date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:30:00,49.15,49.38,49.15,49.27,44000.0,39.0156,39.1982,39.0156,39.1109,44000.0
2005-01-03 09:35:00,49.45,49.45,49.45,49.45,300.0,39.2538,39.2538,39.2538,39.2538,300.0
2005-01-03 09:40:00,49.45,49.45,49.41,49.41,4600.0,39.2538,39.2538,39.222,39.222,4600.0
2005-01-03 09:45:00,49.4,49.43,49.4,49.4,12700.0,39.2141,39.2379,39.2141,39.2141,12700.0
2005-01-03 09:50:00,49.39,49.39,49.29,49.35,13800.0,39.2061,39.2061,39.1267,39.1744,13800.0
2005-01-03 09:55:00,49.35,49.36,49.3,49.36,2800.0,39.1744,39.1823,39.1347,39.1823,2800.0
2005-01-03 10:00:00,49.34,49.37,49.2,49.2,12000.0,39.1664,39.1903,39.0553,39.0553,12000.0
2005-01-03 10:05:00,49.24,49.24,49.13,49.15,42800.0,39.0871,39.0871,38.9997,39.0156,42800.0
2005-01-03 10:10:00,49.15,49.19,49.15,49.19,1700.0,39.0156,39.0474,39.0156,39.0474,1700.0
2005-01-03 10:15:00,49.06,49.08,49.06,49.08,10000.0,38.9442,38.96,38.9442,38.96,10000.0
2005-01-03 10:20:00,49.07,49.09,49.02,49.07,37800.0,38.9521,38.968,38.9124,38.9521,37800.0
2005-01-03 10:25:00,49.03,49.04,49.0,49.04,5600.0,38.9204,38.9283,38.8965,38.9283,5600.0
2005-01-03 10:30:00,49.03,49.03,48.99,49.0,15800.0,38.9204,38.9204,38.8886,38.8965,15800.0
2005-01-03 10:35:00,48.9,48.96,48.85,48.9,9500.0,38.8172,38.8648,38.7775,38.8172,9500.0
2005-01-03 10:40:00,48.9,48.94,48.88,48.94,3800.0,38.8172,38.8489,38.8013,38.8489,3800.0
2005-01-03 10:45:00,48.89,48.93,48.87,48.92,46800.0,38.8092,38.841,38.7933,38.833,46800.0
2005-01-03 10:50:00,48.95,48.98,48.95,48.98,13600.0,38.8569,38.8807,38.8569,38.8807,13600.0
2005-01-03 10:55:00,48.93,48.98,48.93,48.98,24700.0,38.841,38.8807,38.841,38.8807,24700.0
2005-01-03 11:00:00,48.98,48.98,48.84,48.84,31600.0,38.8807,38.8807,38.7695,38.7695,31600.0
2005-01-03 11:05:00,48.84,48.9,48.84,48.9,16900.0,38.7695,38.8172,38.7695,38.8172,16900.0
2005-01-03 11:10:00,48.9,48.92,48.87,48.92,11400.0,38.8172,38.833,38.7933,38.833,11400.0
2005-01-03 11:15:00,48.86,48.91,48.86,48.91,29200.0,38.7854,38.8251,38.7854,38.8251,29200.0
2005-01-03 11:20:00,48.92,48.94,48.91,48.94,12500.0,38.833,38.8489,38.8251,38.8489,12500.0
2005-01-03 11:25:00,48.89,48.95,48.89,48.95,58700.0,38.8092,38.8569,38.8092,38.8569,58700.0
2005-01-03 11:30:00,48.95,48.97,48.95,48.97,11200.0,38.8569,38.8727,38.8569,38.8727,11200.0
2005-01-03 11:35:00,48.93,48.99,48.93,48.95,10300.0,38.841,38.8886,38.841,38.8569,10300.0
2005-01-03 11:40:00,48.95,49.0,48.95,49.0,11800.0,38.8569,38.8965,38.8569,38.8965,11800.0
2005-01-03 11:45:00,49.0,49.02,48.96,49.02,9000.0,38.8965,38.9124,38.8648,38.9124,9000.0
2005-01-03 11:50:00,49.02,49.02,49.01,49.02,1100.0,38.9124,38.9124,38.9045,38.9124,1100.0
2005-01-03 11:55:00,49.02,49.02,49.02,49.02,7400.0,38.9124,38.9124,38.9124,38.9124,7400.0
2005-01-03 12:00:00,48.97,48.97,48.93,48.93,9000.0,38.8727,38.8727,38.841,38.841,9000.0
2005-01-03 12:05:00,48.92,48.97,48.92,48.97,12600.0,38.833,38.8727,38.833,38.8727,12600.0
2005-01-03 12:10:00,48.93,48.99,48.9,48.99,12300.0,38.841,38.8886,38.8172,38.8886,12300.0
2005-01-03 12:15:00,48.98,48.98,48.9,48.9,1700.0,38.8807,38.8807,38.8172,38.8172,1700.0
2005-01-03 12:20:00,48.91,48.92,48.91,48.92,2800.0,38.8251,38.833,38.8251,38.833,2800.0
2005-01-03 12:25:00,48.92,48.92,48.85,48.92,2900.0,38.833,38.833,38.7775,38.833,2900.0
2005-01-03 12:30:00,48.92,48.92,48.92,48.92,2600.0,38.833,38.833,38.833,38.833,2600.0
2005-01-03 12:35:00,48.92,48.92,48.86,48.92,6400.0,38.833,38.833,38.7854,38.833,6400.0
2005-01-03 12:40:00,48.93,48.93,48.87,48.87,3300.0,38.841,38.841,38.7933,38.7933,3300.0
2005-01-03 12:45:00,48.88,48.97,48.88,48.97,6100.0,38.8013,38.8727,38.8013,38.8727,6100.0
2005-01-03 12:50:00,48.92,48.98,48.92,48.98,16700.0,38.833,38.8807,38.833,38.8807,16700.0
2005-01-03 12:55:00,48.92,48.92,48.92,48.92,100.0,38.833,38.833,38.833,38.833,100.0
2005-01-03 13:00:00,48.97,48.97,48.96,48.96,14700.0,38.8727,38.8727,38.8648,38.8648,14700.0
2005-01-03 13:05:00,48.93,48.94,48.86,48.91,2000.0,38.841,38.8489,38.7854,38.8251,2000.0
2005-01-03 13:10:00,48.93,48.93,48.88,48.88,3200.0,38.841,38.841,38.8013,38.8013,3200.0
2005-01-03 13:15:00,48.93,48.93,48.92,48.93,800.0,38.841,38.841,38.833,38.841,800.0
2005-01-03 13:20:00,48.96,48.96,48.86,48.86,19300.0,38.8648,38.8648,38.7854,38.7854,19300.0
2005-01-03 13:25:00,48.85,48.85,48.83,48.83,900.0,38.7775,38.7775,38.7616,38.7616,900.0
2005-01-03 13:30:00,48.79,48.86,48.78,48.86,22000.0,38.7298,38.7854,38.7219,38.7854,22000.0
2005-01-03 13:35:00,48.86,48.87,48.8,48.87,13700.0,38.7854,38.7933,38.7378,38.7933,13700.0
2005-01-03 13:40:00,48.82,48.89,48.81,48.81,2300.0,38.7537,38.8092,38.7457,38.7457,2300.0
2005-01-03 13:45:00,48.86,48.86,48.84,48.84,1600.0,38.7854,38.7854,38.7695,38.7695,1600.0
2005-01-03 13:50:00,48.87,48.87,48.8,48.87,16300.0,38.7933,38.7933,38.7378,38.7933,16300.0
2005-01-03 13:55:00,48.91,48.91,48.82,48.86,6200.0,38.8251,38.8251,38.7537,38.7854,6200.0
2005-01-03 14:00:00,48.78,48.88,48.78,48.87,24000.0,38.7219,38.8013,38.7219,38.7933,24000.0
2005-01-03 14:05:00,48.87,48.87,48.81,48.84,4000.0,38.7933,38.7933,38.7457,38.7695,4000.0
2005-01-03 14:10:00,48.84,48.9,48.84,48.9,4700.0,38.7695,38.8172,38.7695,38.8172,4700.0
2005-01-03 14:15:00,48.9,48.9,48.84,48.84,2600.0,38.8172,38.8172,38.7695,38.7695,2600.0
2005-01-03 14:20:00,48.88,48.9,48.85,48.9,21200.0,38.8013,38.8172,38.7775,38.8172,21200.0
2005-01-03 14:25:00,48.83,48.89,48.8,48.81,8600.0,38.7616,38.8092,38.7378,38.7457,8600.0
2005-01-03 14:30:00,48.8,48.92,48.8,48.92,15400.0,38.7378,38.833,38.7378,38.833,15400.0
2005-01-03 14:35:00,48.92,48.94,48.87,48.92,23100.0,38.833,38.8489,38.7933,38.833,23100.0
2005-01-03 14:40:00,48.91,48.91,48.84,48.89,111900.0,38.8251,38.8251,38.7695,38.8092,111900.0
2005-01-03 14:45:00,48.83,48.9,48.83,48.89,4300.0,38.7616,38.8172,38.7616,38.8092,4300.0
2005-01-03 14:50:00,48.84,48.91,48.84,48.9,21600.0,38.7695,38.8251,38.7695,38.8172,21600.0
2005-01-03 14:55:00,48.84,48.84,48.8,48.8,2400.0,38.7695,38.7695,38.7378,38.7378,2400.0
2005-01-03 15:00:00,48.84,48.84,48.8,48.84,18800.0,38.7695,38.7695,38.7378,38.7695,18800.0
2005-01-03 15:05:00,48.8,48.87,48.8,48.8,7400.0,38.7378,38.7933,38.7378,38.7378,7400.0
2005-01-03 15:10:00,48.85,48.85,48.8,48.84,1200.0,38.7775,38.7775,38.7378,38.7695,1200.0
2005-01-03 15:15:00,48.82,48.84,48.72,48.72,20400.0,38.7537,38.7695,38.6743,38.6743,20400.0
2005-01-03 15:20:00,48.79,48.79,48.79,48.79,11000.0,38.7298,38.7298,38.7298,38.7298,11000.0
2005-01-03 15:25:00,48.79,48.79,48.78,48.78,11800.0,38.7298,38.7298,38.7219,38.7219,11800.0
2005-01-03 15:30:00,48.75,48.76,48.7,48.75,17900.0,38.6981,38.706,38.6584,38.6981,17900.0
2005-01-03 15:35:00,48.73,48.73,48.7,48.72,11100.0,38.6822,38.6822,38.6584,38.6743,11100.0
2005-01-03 15:40:00,48.68,48.75,48.68,48.75,9200.0,38.6425,38.6981,38.6425,38.6981,9200.0
2005-01-03 15:45:00,48.7,48.73,48.66,48.72,12200.0,38.6584,38.6822,38.6266,38.6743,12200.0
2005-01-03 15:50:00,48.71,48.71,48.62,48.64,27800.0,38.6663,38.6663,38.5949,38.6108,27800.0
2005-01-03 15:55:00,48.67,48.71,48.67,48.71,31600.0,38.6346,38.6663,38.6346,38.6663,31600.0
2005-01-03 16:00:00,48.7,48.7,48.69,48.69,15600.0,38.6584,38.6584,38.6505,38.6505,15600.0
2005-01-03 16:05:00,48.69,48.69,48.69,48.69,200.0,38.6505,38.6505,38.6505,38.6505,200.0
2005-01-03 16:10:00,48.69,48.69,48.69,48.69,0.0,38.6505,38.6505,38.6505,38.6505,0.0
2005-01-04 09:30:00,48.99,48.99,48.91,48.91,12900.0,38.8886,38.8886,38.8251,38.8251,12900.0
2005-01-04 09:35:00,48.88,48.88,48.87,48.87,8200.0,38.8013,38.8013,38.7933,38.7933,8200.0
2005-01-04 09:40:00,48.86,48.86,48.83,48.83,2900.0,38.7854,38.7854,38.7616,38.7616,2900.0
2005-01-04 09:45:00,48.82,48.84,48.8,48.84,1200.0,38.7537,38.7695,38.7378,38.7695,1200.0
2005-01-04 09:50:00,48.82,48.82,48.8,48.8,2100.0,38.7537,38.7537,38.7378,38.7378,2100.0
2005-01-04 09:55:00,48.77,48.8,48.76,48.76,2100.0,38.714,38.7378,38.706,38.706,2100.0
2005-01-04 10:00:00,48.75,48.78,48.74,48.78,10000.0,38.6981,38.7219,38.6902,38.7219,10000.0
2005-01-04 10:05:00,48.76,48.86,48.76,48.86,32800.0,38.706,38.7854,38.706,38.7854,32800.0
2005-01-04 10:10:00,48.86,48.86,48.83,48.83,2000.0,38.7854,38.7854,38.7616,38.7616,2000.0
2005-01-04 10:15:00,48.82,48.83,48.79,48.79,49100.0,38.7537,38.7616,38.7298,38.7298,49100.0
2005-01-04 10:20:00,48.81,48.81,48.68,48.69,7600.0,38.7457,38.7457,38.6425,38.6505,7600.0
2005-01-04 10:25:00,48.69,48.69,48.6,48.67,3600.0,38.6505,38.6505,38.579,38.6346,3600.0
2005-01-04 10:30:00,48.69,48.69,48.68,48.68,400.0,38.6505,38.6505,38.6425,38.6425,400.0
2005-01-04 10:35:00,48.6,48.66,48.6,48.66,5500.0,38.579,38.6266,38.579,38.6266,5500.0
2005-01-04 10:40:00,48.66,48.66,48.62,48.62,3300.0,38.6266,38.6266,38.5949,38.5949,3300.0
2005-01-04 10:45:00,48.63,48.63,48.57,48.6,19000.0,38.6028,38.6028,38.5552,38.579,19000.0
2005-01-04 10:50:00,48.58,48.58,48.54,48.58,6700.0,38.5631,38.5631,38.5314,38.5631,6700.0
2005-01-04 10:55:00,48.57,48.57,48.52,48.55,5600.0,38.5552,38.5552,38.5155,38.5393,5600.0
2005-01-04 11:00:00,48.52,48.52,48.51,48.51,5800.0,38.5155,38.5155,38.5076,38.5076,5800.0
2005-01-04 11:05:00,48.51,48.56,48.51,48.51,6800.0,38.5076,38.5473,38.5076,38.5076,6800.0
2005-01-04 11:10:00,48.54,48.55,48.51,48.55,800.0,38.5314,38.5393,38.5076,38.5393,800.0
2005-01-04 11:15:00,48.56,48.59,48.56,48.59,1300.0,38.5473,38.5711,38.5473,38.5711,1300.0
2005-01-04 11:20:00,48.6,48.6,48.59,48.59,3700.0,38.579,38.579,38.5711,38.5711,3700.0
2005-01-04 11:25:00,48.58,48.58,48.58,48.58,1800.0,38.5631,38.5631,38.5631,38.5631,1800.0
2005-01-04 11:30:00,48.53,48.59,48.53,48.53,3800.0,38.5235,38.5711,38.5235,38.5235,3800.0
2005-01-04 11:35:00,48.54,48.54,48.54,48.54,600.0,38.5314,38.5314,38.5314,38.5314,600.0
2005-01-04 11:40:00,48.61,48.61,48.56,48.59,4300.0,38.587,38.587,38.5473,38.5711,4300.0
2005-01-04 11:45:00,48.56,48.56,48.51,48.51,900.0,38.5473,38.5473,38.5076,38.5076,900.0
2005-01-04 11:50:00,48.56,48.56,48.5,48.5,2400.0,38.5473,38.5473,38.4996,38.4996,2400.0
2005-01-04 11:55:00,48.49,48.54,48.48,48.54,14900.0,38.4917,38.5314,38.4838,38.5314,14900.0
2005-01-04 12:00:00,48.52,48.52,48.52,48.52,300.0,38.5155,38.5155,38.5155,38.5155,300.0
2005-01-04 12:05:00,48.47,48.47,48.42,48.46,2900.0,38.4758,38.4758,38.4361,38.4679,2900.0
2005-01-04 12:10:00,48.47,48.47,48.34,48.34,2400.0,38.4758,38.4758,38.3726,38.3726,2400.0
2005-01-04 12:15:00,48.32,48.37,48.29,48.29,8800.0,38.3568,38.3964,38.3329,38.3329,8800.0
2005-01-04 12:20:00,48.35,48.38,48.35,48.38,2200.0,38.3806,38.4044,38.3806,38.4044,2200.0
2005-01-04 12:25:00,48.34,48.37,48.34,48.37,5500.0,38.3726,38.3964,38.3726,38.3964,5500.0
2005-01-04 12:30:00,48.38,48.38,48.37,48.38,5500.0,38.4044,38.4044,38.3964,38.4044,5500.0
2005-01-04 12:35:00,48.42,48.43,48.41,48.41,13600.0,38.4361,38.4441,38.4282,38.4282,13600.0
2005-01-04 12:40:00,48.41,48.41,48.37,48.37,44300.0,38.4282,38.4282,38.3964,38.3964,44300.0
2005-01-04 12:45:00,48.36,48.42,48.36,48.42,41300.0,38.3885,38.4361,38.3885,38.4361,41300.0
2005-01-04 12:50:00,48.42,48.44,48.42,48.44,51900.0,38.4361,38.452,38.4361,38.452,51900.0
2005-01-04 12:55:00,48.37,48.43,48.37,48.43,500.0,38.3964,38.4441,38.3964,38.4441,500.0
2005-01-04 13:00:00,48.37,48.42,48.35,48.41,52500.0,38.3964,38.4361,38.3806,38.4282,52500.0
2005-01-04 13:05:00,48.4,48.4,48.39,48.39,92400.0,38.4203,38.4203,38.4123,38.4123,92400.0
2005-01-04 13:10:00,48.38,48.41,48.38,48.41,65600.0,38.4044,38.4282,38.4044,38.4282,65600.0
2005-01-04 13:15:00,48.41,48.41,48.4,48.4,51800.0,38.4282,38.4282,38.4203,38.4203,51800.0
2005-01-04 13:20:00,48.39,48.39,48.35,48.35,84600.0,38.4123,38.4123,38.3806,38.3806,84600.0
2005-01-04 13:25:00,48.4,48.4,48.35,48.36,84000.0,38.4203,38.4203,38.3806,38.3885,84000.0
2005-01-04 13:30:00,48.38,48.38,48.37,48.37,79000.0,38.4044,38.4044,38.3964,38.3964,79000.0
2005-01-04 13:35:00,48.33,48.38,48.33,48.36,42800.0,38.3647,38.4044,38.3647,38.3885,42800.0
2005-01-04 13:40:00,48.33,48.37,48.31,48.37,43000.0,38.3647,38.3964,38.3488,38.3964,43000.0
2005-01-04 13:45:00,48.36,48.39,48.36,48.37,61600.0,38.3885,38.4123,38.3885,38.3964,61600.0
2005-01-04 13:50:00,48.37,48.37,48.36,48.36,49800.0,38.3964,38.3964,38.3885,38.3885,49800.0
2005-01-04 13:55:00,48.36,48.36,48.28,48.32,92000.0,38.3885,38.3885,38.325,38.3568,92000.0
2005-01-04 14:00:00,48.32,48.32,48.2,48.27,3800.0,38.3568,38.3568,38.2615,38.3171,3800.0
2005-01-04 14:05:00,48.21,48.24,48.17,48.17,88100.0,38.2694,38.2933,38.2377,38.2377,88100.0
2005-01-04 14:10:00,48.17,48.22,48.16,48.22,28800.0,38.2377,38.2774,38.2297,38.2774,28800.0
2005-01-04 14:15:00,48.2,48.22,48.12,48.13,71500.0,38.2615,38.2774,38.198,38.2059,71500.0
2005-01-04 14:20:00,48.17,48.21,48.11,48.11,69200.0,38.2377,38.2694,38.1901,38.1901,69200.0
2005-01-04 14:25:00,48.13,48.15,48.04,48.07,78600.0,38.2059,38.2218,38.1345,38.1583,78600.0
2005-01-04 14:30:00,48.09,48.15,48.04,48.15,64100.0,38.1742,38.2218,38.1345,38.2218,64100.0
2005-01-04 14:35:00,48.15,48.15,48.03,48.1,69900.0,38.2218,38.2218,38.1266,38.1821,69900.0
2005-01-04 14:40:00,48.06,48.06,48.0,48.0,98900.0,38.1504,38.1504,38.1027,38.1027,98900.0
2005-01-04 14:45:00,48.02,48.02,47.85,47.85,16200.0,38.1186,38.1186,37.9837,37.9837,16200.0
2005-01-04 14:50:00,47.89,48.0,47.89,48.0,86500.0,38.0154,38.1027,38.0154,38.1027,86500.0
2005-01-04 14:55:00,47.98,48.05,47.94,48.05,116800.0,38.0869,38.1424,38.0551,38.1424,116800.0
2005-01-04 15:00:00,48.05,48.07,48.0,48.07,61200.0,38.1424,38.1583,38.1027,38.1583,61200.0
2005-01-04 15:05:00,48.05,48.08,48.0,48.08,25800.0,38.1424,38.1662,38.1027,38.1662,25800.0
2005-01-04 15:10:00,48.06,48.08,48.03,48.07,145700.0,38.1504,38.1662,38.1266,38.1583,145700.0
2005-01-04 15:15:00,48.03,48.08,48.02,48.08,2900.0,38.1266,38.1662,38.1186,38.1662,2900.0
2005-01-04 15:20:00,48.08,48.08,48.0,48.04,2100.0,38.1662,38.1662,38.1027,38.1345,2100.0
2005-01-04 15:25:00,48.04,48.07,48.04,48.07,113400.0,38.1345,38.1583,38.1345,38.1583,113400.0
2005-01-04 15:30:00,48.05,48.09,48.05,48.09,81300.0,38.1424,38.1742,38.1424,38.1742,81300.0
2005-01-04 15:35:00,48.12,48.14,48.12,48.13,46500.0,38.198,38.2139,38.198,38.2059,46500.0
2005-01-04 15:40:00,48.14,48.14,48.13,48.13,56500.0,38.2139,38.2139,38.2059,38.2059,56500.0
2005-01-04 15:45:00,48.16,48.16,48.09,48.09,129600.0,38.2297,38.2297,38.1742,38.1742,129600.0
2005-01-04 15:50:00,48.1,48.11,48.08,48.09,155400.0,38.1821,38.1901,38.1662,38.1742,155400.0
2005-01-04 15:55:00,48.1,48.11,48.09,48.11,85700.0,38.1821,38.1901,38.1742,38.1901,85700.0
2005-01-04 16:00:00,48.11,48.11,48.11,48.11,0.0,38.1901,38.1901,38.1901,38.1901,0.0
2005-01-04 16:05:00,48.02,48.02,48.02,48.02,6900.0,38.1186,38.1186,38.1186,38.1186,6900.0
2005-01-04 16:10:00,48.02,48.02,48.02,48.02,0.0,38.1186,38.1186,38.1186,38.1186,0.0
2005-01-05 09:35:00,48.01,48.01,48.0,48.0,9500.0,38.1107,38.1107,38.1027,38.1027,9500.0
2005-01-05 09:40:00,48.08,48.08,47.99,48.04,35000.0,38.1662,38.1662,38.0948,38.1345,35000.0
2005-01-05 09:45:00,48.06,48.14,48.05,48.14,4400.0,38.1504,38.2139,38.1424,38.2139,4400.0
2005-01-05 09:50:00,48.21,48.21,48.11,48.11,200.0,38.2694,38.2694,38.1901,38.1901,200.0
2005-01-05 09:55:00,48.16,48.16,48.08,48.08,2100.0,38.2297,38.2297,38.1662,38.1662,2100.0
2005-01-05 10:00:00,48.08,48.08,48.08,48.08,0.0,38.1662,38.1662,38.1662,38.1662,0.0
2005-01-05 10:05:00,48.16,48.22,48.16,48.22,300.0,38.2297,38.2774,38.2297,38.2774,300.0
2005-01-05 10:10:00,48.14,48.22,48.14,48.17,1600.0,38.2139,38.2774,38.2139,38.2377,1600.0
2005-01-05 10:15:00,48.26,48.27,48.26,48.27,1300.0,38.3091,38.3171,38.3091,38.3171,1300.0
2005-01-05 10:20:00,48.26,48.26,48.15,48.15,9100.0,38.3091,38.3091,38.2218,38.2218,9100.0
2005-01-05 10:25:00,48.18,48.19,48.07,48.07,10500.0,38.2456,38.2536,38.1583,38.1583,10500.0
2005-01-05 10:30:00,48.11,48.11,48.05,48.11,27000.0,38.1901,38.1901,38.1424,38.1901,27000.0
2005-01-05 10:35:00,48.09,48.09,48.03,48.03,2700.0,38.1742,38.1742,38.1266,38.1266,2700.0
2005-01-05 10:40:00,48.04,48.08,48.02,48.08,1500.0,38.1345,38.1662,38.1186,38.1662,1500.0
2005-01-05 10:45:00,48.08,48.08,48.08,48.08,0.0,38.1662,38.1662,38.1662,38.1662,0.0
2005-01-05 10:50:00,47.98,48.09,47.97,48.09,5800.0,38.0869,38.1742,38.0789,38.1742,5800.0
2005-01-05 10:55:00,48.06,48.06,47.99,47.99,66100.0,38.1504,38.1504,38.0948,38.0948,66100.0
2005-01-05 11:00:00,48.03,48.05,48.03,48.05,11000.0,38.1266,38.1424,38.1266,38.1424,11000.0
2005-01-05 11:05:00,48.11,48.17,48.08,48.1,11600.0,38.1901,38.2377,38.1662,38.1821,11600.0
2005-01-05 11:10:00,48.14,48.14,48.06,48.07,22700.0,38.2139,38.2139,38.1504,38.1583,22700.0
2005-01-05 11:15:00,48.11,48.12,48.1,48.12,2700.0,38.1901,38.198,38.1821,38.198,2700.0
2005-01-05 11:20:00,48.13,48.13,48.0,48.0,3600.0,38.2059,38.2059,38.1027,38.1027,3600.0
2005-01-05 11:25:00,48.04,48.04,47.98,48.04,8000.0,38.1345,38.1345,38.0869,38.1345,8000.0
2005-01-05 11:30:00,48.02,48.05,48.01,48.03,5200.0,38.1186,38.1424,38.1107,38.1266,5200.0
2005-01-05 11:35:00,48.04,48.06,48.01,48.05,4000.0,38.1345,38.1504,38.1107,38.1424,4000.0
2005-01-05 11:40:00,48.04,48.08,48.04,48.08,4400.0,38.1345,38.1662,38.1345,38.1662,4400.0
2005-01-05 11:45:00,48.09,48.11,48.07,48.11,2400.0,38.1742,38.1901,38.1583,38.1901,2400.0
2005-01-05 11:50:00,48.11,48.11,48.06,48.09,600.0,38.1901,38.1901,38.1504,38.1742,600.0
2005-01-05 11:55:00,48.05,48.08,48.05,48.08,800.0,38.1424,38.1662,38.1424,38.1662,800.0
2005-01-05 12:00:00,48.09,48.09,48.04,48.09,2400.0,38.1742,38.1742,38.1345,38.1742,2400.0
2005-01-05 12:05:00,48.05,48.06,47.99,48.0,2500.0,38.1424,38.1504,38.0948,38.1027,2500.0
2005-01-05 12:10:00,48.01,48.01,47.95,48.0,4600.0,38.1107,38.1107,38.063,38.1027,4600.0
2005-01-05 12:15:00,48.03,48.03,47.98,48.02,1000.0,38.1266,38.1266,38.0869,38.1186,1000.0
2005-01-05 12:20:00,48.02,48.04,48.02,48.04,900.0,38.1186,38.1345,38.1186,38.1345,900.0
2005-01-05 12:25:00,48.07,48.07,48.02,48.02,1500.0,38.1583,38.1583,38.1186,38.1186,1500.0
2005-01-05 12:30:00,48.0,48.01,47.98,47.98,2800.0,38.1027,38.1107,38.0869,38.0869,2800.0
2005-01-05 12:35:00,47.95,47.95,47.86,47.91,3200.0,38.063,38.063,37.9916,38.0313,3200.0
2005-01-05 12:40:00,47.86,47.92,47.86,47.9,8200.0,37.9916,38.0392,37.9916,38.0234,8200.0
2005-01-05 12:45:00,47.89,47.96,47.89,47.95,3300.0,38.0154,38.071,38.0154,38.063,3300.0
2005-01-05 12:50:00,47.91,47.94,47.91,47.94,2200.0,38.0313,38.0551,38.0313,38.0551,2200.0
2005-01-05 12:55:00,47.95,48.02,47.95,47.96,700.0,38.063,38.1186,38.063,38.071,700.0
2005-01-05 13:00:00,48.0,48.02,48.0,48.02,400.0,38.1027,38.1186,38.1027,38.1186,400.0
2005-01-05 13:05:00,48.07,48.1,48.04,48.1,1300.0,38.1583,38.1821,38.1345,38.1821,1300.0
2005-01-05 13:10:00,48.1,48.1,48.07,48.07,500.0,38.1821,38.1821,38.1583,38.1583,500.0
2005-01-05 13:15:00,48.03,48.03,48.03,48.03,100.0,38.1266,38.1266,38.1266,38.1266,100.0
2005-01-05 13:20:00,48.1,48.1,48.1,48.1,1000.0,38.1821,38.1821,38.1821,38.1821,1000.0
2005-01-05 13:25:00,48.17,48.17,48.17,48.17,900.0,38.2377,38.2377,38.2377,38.2377,900.0
2005-01-05 13:30:00,48.18,48.18,48.18,48.18,200.0,38.2456,38.2456,38.2456,38.2456,200.0
2005-01-05 13:35:00,48.22,48.25,48.22,48.23,4000.0,38.2774,38.3012,38.2774,38.2853,4000.0
2005-01-05 13:40:00,48.22,48.22,48.16,48.16,8000.0,38.2774,38.2774,38.2297,38.2297,8000.0
2005-01-05 13:45:00,48.22,48.22,48.16,48.16,4100.0,38.2774,38.2774,38.2297,38.2297,4100.0
2005-01-05 13:50:00,48.21,48.21,48.21,48.21,2000.0,38.2694,38.2694,38.2694,38.2694,2000.0
2005-01-05 13:55:00,48.21,48.21,48.11,48.11,11100.0,38.2694,38.2694,38.1901,38.1901,11100.0
2005-01-05 14:00:00,48.16,48.16,48.16,48.16,3000.0,38.2297,38.2297,38.2297,38.2297,3000.0
2005-01-05 14:05:00,48.17,48.17,48.17,48.17,300.0,38.2377,38.2377,38.2377,38.2377,300.0
2005-01-05 14:10:00,48.17,48.17,48.08,48.08,18500.0,38.2377,38.2377,38.1662,38.1662,18500.0
2005-01-05 14:15:00,48.07,48.13,48.05,48.08,6100.0,38.1583,38.2059,38.1424,38.1662,6100.0
2005-01-05 14:20:00,48.06,48.06,48.06,48.06,200.0,38.1504,38.1504,38.1504,38.1504,200.0
2005-01-05 14:25:00,48.09,48.1,48.04,48.09,2400.0,38.1742,38.1821,38.1345,38.1742,2400.0
2005-01-05 14:30:00,48.09,48.12,48.03,48.12,29500.0,38.1742,38.198,38.1266,38.198,29500.0
2005-01-05 14:35:00,48.11,48.12,48.11,48.12,800.0,38.1901,38.198,38.1901,38.198,800.0
2005-01-05 14:40:00,48.11,48.11,48.05,48.05,2200.0,38.1901,38.1901,38.1424,38.1424,2200.0
2005-01-05 14:45:00,48.05,48.07,48.0,48.02,56400.0,38.1424,38.1583,38.1027,38.1186,56400.0
2005-01-05 14:50:00,48.07,48.07,48.0,48.07,1500.0,38.1583,38.1583,38.1027,38.1583,1500.0
2005-01-05 14:55:00,48.08,48.08,48.0,48.01,22600.0,38.1662,38.1662,38.1027,38.1107,22600.0
2005-01-05 15:00:00,47.97,48.02,47.97,48.02,2800.0,38.0789,38.1186,38.0789,38.1186,2800.0
2005-01-05 15:05:00,47.95,48.03,47.95,48.0,14000.0,38.063,38.1266,38.063,38.1027,14000.0
2005-01-05 15:10:00,48.07,48.14,48.07,48.1,14300.0,38.1583,38.2139,38.1583,38.1821,14300.0
2005-01-05 15:15:00,48.12,48.12,48.09,48.1,7900.0,38.198,38.198,38.1742,38.1821,7900.0
2005-01-05 15:20:00,48.11,48.12,48.08,48.08,12300.0,38.1901,38.198,38.1662,38.1662,12300.0
2005-01-05 15:25:00,48.09,48.09,48.0,48.01,23300.0,38.1742,38.1742,38.1027,38.1107,23300.0
2005-01-05 15:30:00,48.01,48.01,48.01,48.01,2700.0,38.1107,38.1107,38.1107,38.1107,2700.0
2005-01-05 15:35:00,47.99,48.0,47.94,47.95,17200.0,38.0948,38.1027,38.0551,38.063,17200.0
2005-01-05 15:40:00,47.9,47.91,47.86,47.91,8800.0,38.0234,38.0313,37.9916,38.0313,8800.0
2005-01-05 15:45:00,47.92,47.95,47.88,47.94,17100.0,38.0392,38.063,38.0075,38.0551,17100.0
2005-01-05 15:50:00,47.94,47.94,47.93,47.93,16000.0,38.0551,38.0551,38.0472,38.0472,16000.0
2005-01-05 15:55:00,47.93,47.93,47.86,47.91,40200.0,38.0472,38.0472,37.9916,38.0313,40200.0
2005-01-05 16:00:00,47.83,47.83,47.83,47.83,30000.0,37.9678,37.9678,37.9678,37.9678,30000.0
2005-01-05 16:05:00,47.83,47.83,47.83,47.83,0.0,37.9678,37.9678,37.9678,37.9678,0.0
2005-01-05 16:10:00,47.75,47.75,47.74,47.74,4300.0,37.9043,37.9043,37.8963,37.8963,4300.0
2005-01-06 09:30:00,47.72,48.0,47.72,48.0,35600.0,37.8805,38.1027,37.8805,38.1027,35600.0
2005-01-06 09:35:00,48.03,48.03,47.96,47.96,700.0,38.1266,38.1266,38.071,38.071,700.0
2005-01-06 09:40:00,47.98,47.99,47.98,47.99,1600.0,38.0869,38.0948,38.0869,38.0948,1600.0
2005-01-06 09:45:00,47.99,48.04,47.98,47.98,7300.0,38.0948,38.1345,38.0869,38.0869,7300.0
2005-01-06 09:50:00,47.95,47.95,47.95,47.95,600.0,38.063,38.063,38.063,38.063,600.0
2005-01-06 09:55:00,47.95,47.97,47.95,47.97,1100.0,38.063,38.0789,38.063,38.0789,1100.0
2005-01-06 10:00:00,47.96,47.96,47.89,47.89,1800.0,38.071,38.071,38.0154,38.0154,1800.0
2005-01-06 10:05:00,47.9,47.9,47.88,47.88,5800.0,38.0234,38.0234,38.0075,38.0075,5800.0
2005-01-06 10:10:00,47.88,47.95,47.88,47.95,14100.0,38.0075,38.063,38.0075,38.063,14100.0
2005-01-06 10:15:00,47.95,47.99,47.95,47.95,3600.0,38.063,38.0948,38.063,38.063,3600.0
2005-01-06 10:20:00,47.94,47.94,47.92,47.94,3800.0,38.0551,38.0551,38.0392,38.0551,3800.0
2005-01-06 10:25:00,47.99,48.01,47.95,47.95,2300.0,38.0948,38.1107,38.063,38.063,2300.0
2005-01-06 10:30:00,47.94,47.97,47.94,47.94,3300.0,38.0551,38.0789,38.0551,38.0551,3300.0
2005-01-06 10:35:00,47.97,47.97,47.96,47.97,5700.0,38.0789,38.0789,38.071,38.0789,5700.0
2005-01-06 10:40:00,47.94,47.94,47.94,47.94,2700.0,38.0551,38.0551,38.0551,38.0551,2700.0
2005-01-06 10:45:00,47.94,47.94,47.94,47.94,900.0,38.0551,38.0551,38.0551,38.0551,900.0
2005-01-06 10:50:00,47.88,47.88,47.85,47.85,2300.0,38.0075,38.0075,37.9837,37.9837,2300.0
2005-01-06 10:55:00,47.83,47.83,47.83,47.83,700.0,37.9678,37.9678,37.9678,37.9678,700.0
2005-01-06 11:00:00,47.81,47.87,47.81,47.81,6300.0,37.9519,37.9995,37.9519,37.9519,6300.0
2005-01-06 11:05:00,47.86,47.88,47.85,47.88,4700.0,37.9916,38.0075,37.9837,38.0075,4700.0
2005-01-06 11:10:00,47.96,47.96,47.89,47.96,1600.0,38.071,38.071,38.0154,38.071,1600.0
2005-01-06 11:15:00,47.9,47.95,47.89,47.95,8100.0,38.0234,38.063,38.0154,38.063,8100.0
2005-01-06 11:20:00,47.95,48.01,47.95,48.01,4500.0,38.063,38.1107,38.063,38.1107,4500.0
2005-01-06 11:25:00,47.98,47.99,47.98,47.99,700.0,38.0869,38.0948,38.0869,38.0948,700.0
2005-01-06 11:30:00,47.99,48.1,47.99,48.08,5700.0,38.0948,38.1821,38.0948,38.1662,5700.0
2005-01-06 11:35:00,48.02,48.08,48.01,48.04,1700.0,38.1186,38.1662,38.1107,38.1345,1700.0
2005-01-06 11:40:00,47.99,48.03,47.99,48.03,500.0,38.0948,38.1266,38.0948,38.1266,500.0
2005-01-06 11:45:00,47.99,48.01,47.96,47.96,4300.0,38.0948,38.1107,38.071,38.071,4300.0
2005-01-06 11:50:00,47.99,48.01,47.96,47.96,1500.0,38.0948,38.1107,38.071,38.071,1500.0
2005-01-06 11:55:00,48.0,48.0,47.99,47.99,500.0,38.1027,38.1027,38.0948,38.0948,500.0
2005-01-06 12:00:00,47.95,48.02,47.95,47.97,16300.0,38.063,38.1186,38.063,38.0789,16300.0
2005-01-06 12:05:00,48.02,48.05,47.97,47.98,6900.0,38.1186,38.1424,38.0789,38.0869,6900.0
2005-01-06 12:10:00,47.99,47.99,47.93,47.98,4800.0,38.0948,38.0948,38.0472,38.0869,4800.0
2005-01-06 12:15:00,47.99,47.99,47.99,47.99,100.0,38.0948,38.0948,38.0948,38.0948,100.0
2005-01-06 12:20:00,47.99,48.04,47.99,47.99,8500.0,38.0948,38.1345,38.0948,38.0948,8500.0
2005-01-06 12:25:00,47.98,48.03,47.98,48.0,2400.0,38.0869,38.1266,38.0869,38.1027,2400.0
2005-01-06 12:30:00,47.99,47.99,47.99,47.99,100.0,38.0948,38.0948,38.0948,38.0948,100.0
2005-01-06 12:35:00,48.01,48.01,47.99,47.99,2900.0,38.1107,38.1107,38.0948,38.0948,2900.0
2005-01-06 12:40:00,47.97,47.98,47.95,47.98,1600.0,38.0789,38.0869,38.063,38.0869,1600.0
2005-01-06 12:45:00,47.99,47.99,47.97,47.98,3100.0,38.0948,38.0948,38.0789,38.0869,3100.0
2005-01-06 12:50:00,47.98,48.01,47.97,47.99,12400.0,38.0869,38.1107,38.0789,38.0948,12400.0
2005-01-06 12:55:00,48.01,48.01,47.99,47.99,1800.0,38.1107,38.1107,38.0948,38.0948,1800.0
2005-01-06 13:00:00,47.96,47.97,47.96,47.97,14600.0,38.071,38.0789,38.071,38.0789,14600.0
2005-01-06 13:05:00,47.93,47.93,47.89,47.89,8700.0,38.0472,38.0472,38.0154,38.0154,8700.0
2005-01-06 13:10:00,47.89,47.93,47.89,47.92,1600.0,38.0154,38.0472,38.0154,38.0392,1600.0
2005-01-06 13:15:00,47.92,47.97,47.9,47.93,9500.0,38.0392,38.0789,38.0234,38.0472,9500.0
2005-01-06 13:20:00,47.97,48.05,47.95,48.05,7000.0,38.0789,38.1424,38.063,38.1424,7000.0
2005-01-06 13:25:00,48.04,48.08,48.04,48.08,7500.0,38.1345,38.1662,38.1345,38.1662,7500.0
2005-01-06 13:30:00,48.02,48.07,48.0,48.04,10800.0,38.1186,38.1583,38.1027,38.1345,10800.0
2005-01-06 13:35:00,47.99,47.99,47.99,47.99,100.0,38.0948,38.0948,38.0948,38.0948,100.0
2005-01-06 13:40:00,48.04,48.04,48.02,48.04,3000.0,38.1345,38.1345,38.1186,38.1345,3000.0
2005-01-06 13:45:00,48.0,48.05,48.0,48.05,6300.0,38.1027,38.1424,38.1027,38.1424,6300.0
2005-01-06 13:50:00,48.08,48.13,48.08,48.13,1700.0,38.1662,38.2059,38.1662,38.2059,1700.0
2005-01-06 13:55:00,48.1,48.14,48.1,48.12,7000.0,38.1821,38.2139,38.1821,38.198,7000.0
2005-01-06 14:00:00,48.12,48.14,48.12,48.14,53800.0,38.198,38.2139,38.198,38.2139,53800.0
2005-01-06 14:05:00,48.12,48.12,48.11,48.12,5900.0,38.198,38.198,38.1901,38.198,5900.0
2005-01-06 14:10:00,48.09,48.09,48.09,48.09,2200.0,38.1742,38.1742,38.1742,38.1742,2200.0
2005-01-06 14:15:00,48.09,48.09,48.08,48.09,2400.0,38.1742,38.1742,38.1662,38.1742,2400.0
2005-01-06 14:20:00,48.13,48.13,48.12,48.12,52100.0,38.2059,38.2059,38.198,38.198,52100.0
2005-01-06 14:25:00,48.12,48.12,48.12,48.12,100.0,38.198,38.198,38.198,38.198,100.0
2005-01-06 14:30:00,48.12,48.12,48.1,48.1,2700.0,38.198,38.198,38.1821,38.1821,2700.0
2005-01-06 14:35:00,48.09,48.12,48.09,48.12,1300.0,38.1742,38.198,38.1742,38.198,1300.0
2005-01-06 14:40:00,48.11,48.13,48.1,48.1,9600.0,38.1901,38.2059,38.1821,38.1821,9600.0
2005-01-06 14:45:00,48.1,48.1,48.05,48.1,2000.0,38.1821,38.1821,38.1424,38.1821,2000.0
2005-01-06 14:50:00,48.06,48.1,48.05,48.1,4500.0,38.1504,38.1821,38.1424,38.1821,4500.0
2005-01-06 14:55:00,48.05,48.1,48.05,48.06,1900.0,38.1424,38.1821,38.1424,38.1504,1900.0
2005-01-06 15:00:00,48.04,48.04,48.0,48.01,3000.0,38.1345,38.1345,38.1027,38.1107,3000.0
2005-01-06 15:05:00,48.01,48.02,47.95,48.0,2800.0,38.1107,38.1186,38.063,38.1027,2800.0
2005-01-06 15:10:00,48.0,48.04,47.98,48.04,10900.0,38.1027,38.1345,38.0869,38.1345,10900.0
2005-01-06 15:15:00,48.04,48.04,47.97,48.0,4500.0,38.1345,38.1345,38.0789,38.1027,4500.0
2005-01-06 15:20:00,47.97,47.97,47.9,47.95,5500.0,38.0789,38.0789,38.0234,38.063,5500.0
2005-01-06 15:25:00,47.91,47.98,47.91,47.96,4300.0,38.0313,38.0869,38.0313,38.071,4300.0
2005-01-06 15:30:00,47.96,48.01,47.96,48.01,8100.0,38.071,38.1107,38.071,38.1107,8100.0
2005-01-06 15:35:00,48.01,48.01,47.98,48.01,700.0,38.1107,38.1107,38.0869,38.1107,700.0
2005-01-06 15:40:00,48.01,48.05,48.01,48.05,9400.0,38.1107,38.1424,38.1107,38.1424,9400.0
2005-01-06 15:45:00,48.04,48.05,48.01,48.03,75900.0,38.1345,38.1424,38.1107,38.1266,75900.0
2005-01-06 15:50:00,48.04,48.04,47.95,47.95,56200.0,38.1345,38.1345,38.063,38.063,56200.0
2005-01-06 15:55:00,48.01,48.01,47.92,47.96,11100.0,38.1107,38.1107,38.0392,38.071,11100.0
2005-01-06 16:00:00,48.01,48.01,48.01,48.01,1300.0,38.1107,38.1107,38.1107,38.1107,1300.0
2005-01-06 16:05:00,48.01,48.01,48.01,48.01,0.0,38.1107,38.1107,38.1107,38.1107,0.0
2005-01-06 16:10:00,48.01,48.01,48.01,48.01,0.0,38.1107,38.1107,38.1107,38.1107,0.0
2005-01-07 09:30:00,48.17,48.17,48.17,48.17,11700.0,38.2377,38.2377,38.2377,38.2377,11700.0
2005-01-07 09:35:00,48.14,48.14,48.04,48.04,6600.0,38.2139,38.2139,38.1345,38.1345,6600.0
2005-01-07 09:40:00,48.01,48.09,48.01,48.09,3500.0,38.1107,38.1742,38.1107,38.1742,3500.0
2005-01-07 09:45:00,48.08,48.09,48.03,48.03,3700.0,38.1662,38.1742,38.1266,38.1266,3700.0
2005-01-07 09:50:00,48.01,48.06,48.01,48.05,3900.0,38.1107,38.1504,38.1107,38.1424,3900.0
2005-01-07 09:55:00,48.0,48.05,48.0,48.01,2500.0,38.1027,38.1424,38.1027,38.1107,2500.0
2005-01-07 10:00:00,48.03,48.12,48.03,48.12,1000.0,38.1266,38.198,38.1266,38.198,1000.0
2005-01-07 10:05:00,48.13,48.13,48.06,48.06,3200.0,38.2059,38.2059,38.1504,38.1504,3200.0
2005-01-07 10:10:00,48.08,48.08,48.05,48.05,1000.0,38.1662,38.1662,38.1424,38.1424,1000.0
2005-01-07 10:15:00,48.0,48.05,48.0,48.05,4400.0,38.1027,38.1424,38.1027,38.1424,4400.0
2005-01-07 10:20:00,48.06,48.06,47.93,47.93,1200.0,38.1504,38.1504,38.0472,38.0472,1200.0
2005-01-07 10:25:00,47.91,47.95,47.87,47.87,900.0,38.0313,38.063,37.9995,37.9995,900.0
2005-01-07 10:30:00,47.88,47.94,47.88,47.94,1400.0,38.0075,38.0551,38.0075,38.0551,1400.0
2005-01-07 10:35:00,47.86,47.86,47.85,47.85,6000.0,37.9916,37.9916,37.9837,37.9837,6000.0
2005-01-07 10:40:00,47.75,47.82,47.75,47.76,1900.0,37.9043,37.9599,37.9043,37.9122,1900.0
2005-01-07 10:45:00,47.79,47.85,47.78,47.84,2800.0,37.936,37.9837,37.9281,37.9757,2800.0
2005-01-07 10:50:00,47.86,47.86,47.85,47.85,400.0,37.9916,37.9916,37.9837,37.9837,400.0
2005-01-07 10:55:00,47.83,47.91,47.83,47.9,700.0,37.9678,38.0313,37.9678,38.0234,700.0
2005-01-07 11:00:00,47.89,47.89,47.89,47.89,400.0,38.0154,38.0154,38.0154,38.0154,400.0
2005-01-07 11:05:00,47.94,47.94,47.94,47.94,2000.0,38.0551,38.0551,38.0551,38.0551,2000.0
2005-01-07 11:10:00,47.99,47.99,47.99,47.99,100.0,38.0948,38.0948,38.0948,38.0948,100.0
2005-01-07 11:15:00,48.01,48.01,47.95,47.95,2300.0,38.1107,38.1107,38.063,38.063,2300.0
2005-01-07 11:20:00,47.97,48.01,47.97,48.01,500.0,38.0789,38.1107,38.0789,38.1107,500.0
2005-01-07 11:25:00,48.09,48.09,48.09,48.09,3900.0,38.1742,38.1742,38.1742,38.1742,3900.0
2005-01-07 11:30:00,48.11,48.11,48.11,48.11,1200.0,38.1901,38.1901,38.1901,38.1901,1200.0
2005-01-07 11:35:00,48.08,48.09,48.08,48.09,400.0,38.1662,38.1742,38.1662,38.1742,400.0
2005-01-07 11:40:00,48.07,48.07,48.05,48.05,7200.0,38.1583,38.1583,38.1424,38.1424,7200.0
2005-01-07 11:45:00,48.06,48.07,48.01,48.01,1600.0,38.1504,38.1583,38.1107,38.1107,1600.0
2005-01-07 11:50:00,48.07,48.07,48.0,48.07,2900.0,38.1583,38.1583,38.1027,38.1583,2900.0
2005-01-07 11:55:00,48.0,48.07,48.0,48.07,1300.0,38.1027,38.1583,38.1027,38.1583,1300.0
2005-01-07 12:00:00,48.08,48.08,48.06,48.06,600.0,38.1662,38.1662,38.1504,38.1504,600.0
2005-01-07 12:05:00,48.06,48.06,48.06,48.06,300.0,38.1504,38.1504,38.1504,38.1504,300.0
2005-01-07 12:10:00,48.08,48.08,48.08,48.08,9600.0,38.1662,38.1662,38.1662,38.1662,9600.0
2005-01-07 12:15:00,48.02,48.02,48.02,48.02,300.0,38.1186,38.1186,38.1186,38.1186,300.0
2005-01-07 12:20:00,48.06,48.09,48.06,48.09,2000.0,38.1504,38.1742,38.1504,38.1742,2000.0
2005-01-07 12:25:00,48.08,48.1,48.08,48.1,5400.0,38.1662,38.1821,38.1662,38.1821,5400.0
2005-01-07 12:30:00,48.13,48.2,48.13,48.2,3000.0,38.2059,38.2615,38.2059,38.2615,3000.0
2005-01-07 12:35:00,48.22,48.25,48.22,48.22,1400.0,38.2774,38.3012,38.2774,38.2774,1400.0
2005-01-07 12:40:00,48.21,48.21,48.19,48.2,2300.0,38.2694,38.2694,38.2536,38.2615,2300.0
2005-01-07 12:45:00,48.2,48.2,48.13,48.13,400.0,38.2615,38.2615,38.2059,38.2059,400.0
2005-01-07 12:50:00,48.2,48.2,48.2,48.2,200.0,38.2615,38.2615,38.2615,38.2615,200.0
2005-01-07 12:55:00,48.17,48.17,48.1,48.12,3900.0,38.2377,38.2377,38.1821,38.198,3900.0
2005-01-07 13:00:00,48.19,48.2,48.16,48.16,1200.0,38.2536,38.2615,38.2297,38.2297,1200.0
2005-01-07 13:05:00,48.16,48.16,48.16,48.16,0.0,38.2297,38.2297,38.2297,38.2297,0.0
2005-01-07 13:10:00,48.15,48.15,48.08,48.08,500.0,38.2218,38.2218,38.1662,38.1662,500.0
2005-01-07 13:15:00,48.08,48.14,48.08,48.08,18200.0,38.1662,38.2139,38.1662,38.1662,18200.0
2005-01-07 13:20:00,48.14,48.14,48.07,48.07,600.0,38.2139,38.2139,38.1583,38.1583,600.0
2005-01-07 13:25:00,48.07,48.11,48.06,48.11,5500.0,38.1583,38.1901,38.1504,38.1901,5500.0
2005-01-07 13:30:00,48.14,48.15,48.14,48.15,2200.0,38.2139,38.2218,38.2139,38.2218,2200.0
2005-01-07 13:35:00,48.15,48.16,48.15,48.16,2700.0,38.2218,38.2297,38.2218,38.2297,2700.0
2005-01-07 13:40:00,48.12,48.14,48.12,48.14,400.0,38.198,38.2139,38.198,38.2139,400.0
2005-01-07 13:45:00,48.14,48.14,48.1,48.1,4000.0,38.2139,38.2139,38.1821,38.1821,4000.0
2005-01-07 13:50:00,48.14,48.15,48.1,48.1,5500.0,38.2139,38.2218,38.1821,38.1821,5500.0
2005-01-07 13:55:00,48.15,48.16,48.15,48.16,9100.0,38.2218,38.2297,38.2218,38.2297,9100.0
2005-01-07 14:00:00,48.16,48.16,48.16,48.16,100.0,38.2297,38.2297,38.2297,38.2297,100.0
2005-01-07 14:05:00,48.18,48.18,48.16,48.16,500.0,38.2456,38.2456,38.2297,38.2297,500.0
2005-01-07 14:10:00,48.11,48.15,48.06,48.15,2900.0,38.1901,38.2218,38.1504,38.2218,2900.0
2005-01-07 14:15:00,48.16,48.16,48.09,48.13,1700.0,38.2297,38.2297,38.1742,38.2059,1700.0
2005-01-07 14:20:00,48.07,48.13,48.07,48.13,4400.0,38.1583,38.2059,38.1583,38.2059,4400.0
2005-01-07 14:25:00,48.05,48.13,48.05,48.13,5300.0,38.1424,38.2059,38.1424,38.2059,5300.0
2005-01-07 14:30:00,48.15,48.15,48.14,48.14,3300.0,38.2218,38.2218,38.2139,38.2139,3300.0
2005-01-07 14:35:00,48.1,48.1,48.06,48.07,1500.0,38.1821,38.1821,38.1504,38.1583,1500.0
2005-01-07 14:40:00,48.11,48.11,48.1,48.1,2900.0,38.1901,38.1901,38.1821,38.1821,2900.0
2005-01-07 14:45:00,48.03,48.08,48.03,48.08,1200.0,38.1266,38.1662,38.1266,38.1662,1200.0
2005-01-07 14:50:00,48.01,48.08,48.01,48.08,500.0,38.1107,38.1662,38.1107,38.1662,500.0
2005-01-07 14:55:00,48.1,48.1,48.03,48.1,3900.0,38.1821,38.1821,38.1266,38.1821,3900.0
2005-01-07 15:00:00,48.1,48.1,48.1,48.1,100.0,38.1821,38.1821,38.1821,38.1821,100.0
2005-01-07 15:05:00,48.07,48.11,48.04,48.1,9900.0,38.1583,38.1901,38.1345,38.1821,9900.0
2005-01-07 15:10:00,48.06,48.08,48.06,48.08,2200.0,38.1504,38.1662,38.1504,38.1662,2200.0
2005-01-07 15:15:00,48.07,48.09,48.04,48.09,3700.0,38.1583,38.1742,38.1345,38.1742,3700.0
2005-01-07 15:20:00,48.1,48.1,48.1,48.1,400.0,38.1821,38.1821,38.1821,38.1821,400.0
2005-01-07 15:25:00,48.11,48.11,48.03,48.03,5000.0,38.1901,38.1901,38.1266,38.1266,5000.0
2005-01-07 15:30:00,48.05,48.11,48.05,48.11,12900.0,38.1424,38.1901,38.1424,38.1901,12900.0
2005-01-07 15:35:00,48.11,48.11,48.08,48.08,1300.0,38.1901,38.1901,38.1662,38.1662,1300.0
2005-01-07 15:40:00,48.09,48.11,48.05,48.07,7700.0,38.1742,38.1901,38.1424,38.1583,7700.0
2005-01-07 15:45:00,48.06,48.06,48.05,48.05,400.0,38.1504,38.1504,38.1424,38.1424,400.0
2005-01-07 15:50:00,48.0,48.03,48.0,48.03,1800.0,38.1027,38.1266,38.1027,38.1266,1800.0
2005-01-07 15:55:00,48.02,48.02,47.95,47.96,7100.0,38.1186,38.1186,38.063,38.071,7100.0
2005-01-07 16:00:00,48.01,48.01,48.01,48.01,1000.0,38.1107,38.1107,38.1107,38.1107,1000.0
2005-01-07 16:05:00,48.01,48.01,48.01,48.01,0.0,38.1107,38.1107,38.1107,38.1107,0.0
2005-01-07 16:10:00,48.01,48.01,48.01,48.01,36600.0,38.1107,38.1107,38.1107,38.1107,36600.0
2005-01-10 09:30:00,48.05,48.05,48.0,48.04,11700.0,38.1424,38.1424,38.1027,38.1345,11700.0
2005-01-10 09:35:00,48.0,48.05,47.98,48.05,13900.0,38.1027,38.1424,38.0869,38.1424,13900.0
2005-01-10 09:40:00,47.98,47.98,47.96,47.96,4200.0,38.0869,38.0869,38.071,38.071,4200.0
2005-01-10 09:45:00,48.04,48.04,47.97,48.01,2800.0,38.1345,38.1345,38.0789,38.1107,2800.0
2005-01-10 09:50:00,48.01,48.01,48.01,48.01,0.0,38.1107,38.1107,38.1107,38.1107,0.0
2005-01-10 09:55:00,48.1,48.1,48.1,48.1,100.0,38.1821,38.1821,38.1821,38.1821,100.0
2005-01-10 10:00:00,48.11,48.12,48.09,48.09,800.0,38.1901,38.198,38.1742,38.1742,800.0
2005-01-10 10:05:00,48.09,48.1,48.04,48.05,2300.0,38.1742,38.1821,38.1345,38.1424,2300.0
2005-01-10 10:10:00,48.07,48.07,48.0,48.0,2600.0,38.1583,38.1583,38.1027,38.1027,2600.0
2005-01-10 10:15:00,48.05,48.18,48.05,48.18,900.0,38.1424,38.2456,38.1424,38.2456,900.0
2005-01-10 10:20:00,48.22,48.22,48.22,48.22,100.0,38.2774,38.2774,38.2774,38.2774,100.0
2005-01-10 10:25:00,48.24,48.24,48.24,48.24,100.0,38.2933,38.2933,38.2933,38.2933,100.0
2005-01-10 10:30:00,48.25,48.31,48.25,48.31,1700.0,38.3012,38.3488,38.3012,38.3488,1700.0
2005-01-10 10:35:00,48.24,48.29,48.24,48.29,8900.0,38.2933,38.3329,38.2933,38.3329,8900.0
2005-01-10 10:40:00,48.3,48.31,48.3,48.31,700.0,38.3409,38.3488,38.3409,38.3488,700.0
2005-01-10 10:45:00,48.31,48.31,48.31,48.31,0.0,38.3488,38.3488,38.3488,38.3488,0.0
2005-01-10 10:50:00,48.27,48.29,48.22,48.28,12800.0,38.3171,38.3329,38.2774,38.325,12800.0
2005-01-10 10:55:00,48.28,48.28,48.28,48.28,0.0,38.325,38.325,38.325,38.325,0.0
2005-01-10 11:00:00,48.28,48.28,48.28,48.28,1300.0,38.325,38.325,38.325,38.325,1300.0
2005-01-10 11:05:00,48.27,48.27,48.26,48.26,4000.0,38.3171,38.3171,38.3091,38.3091,4000.0
2005-01-10 11:10:00,48.26,48.26,48.26,48.26,0.0,38.3091,38.3091,38.3091,38.3091,0.0
2005-01-10 11:15:00,48.29,48.29,48.29,48.29,100.0,38.3329,38.3329,38.3329,38.3329,100.0
2005-01-10 11:20:00,48.32,48.32,48.32,48.32,100.0,38.3568,38.3568,38.3568,38.3568,100.0
2005-01-10 11:25:00,48.26,48.27,48.24,48.24,13200.0,38.3091,38.3171,38.2933,38.2933,13200.0
2005-01-10 11:30:00,48.3,48.32,48.23,48.28,2500.0,38.3409,38.3568,38.2853,38.325,2500.0
2005-01-10 11:35:00,48.24,48.27,48.24,48.25,3300.0,38.2933,38.3171,38.2933,38.3012,3300.0
2005-01-10 11:40:00,48.26,48.26,48.26,48.26,100.0,38.3091,38.3091,38.3091,38.3091,100.0
2005-01-10 11:45:00,48.26,48.26,48.25,48.25,1100.0,38.3091,38.3091,38.3012,38.3012,1100.0
2005-01-10 11:50:00,48.25,48.28,48.23,48.28,6100.0,38.3012,38.325,38.2853,38.325,6100.0
2005-01-10 11:55:00,48.29,48.29,48.29,48.29,200.0,38.3329,38.3329,38.3329,38.3329,200.0
2005-01-10 12:00:00,48.26,48.26,48.26,48.26,200.0,38.3091,38.3091,38.3091,38.3091,200.0
2005-01-10 12:05:00,48.35,48.35,48.28,48.28,600.0,38.3806,38.3806,38.325,38.325,600.0
2005-01-10 12:10:00,48.31,48.31,48.3,48.3,3100.0,38.3488,38.3488,38.3409,38.3409,3100.0
2005-01-10 12:15:00,48.3,48.3,48.29,48.29,1000.0,38.3409,38.3409,38.3329,38.3329,1000.0
2005-01-10 12:20:00,48.29,48.29,48.28,48.29,2400.0,38.3329,38.3329,38.325,38.3329,2400.0
2005-01-10 12:25:00,48.33,48.33,48.33,48.33,100.0,38.3647,38.3647,38.3647,38.3647,100.0
2005-01-10 12:30:00,48.26,48.33,48.26,48.26,3700.0,38.3091,38.3647,38.3091,38.3091,3700.0
2005-01-10 12:35:00,48.3,48.36,48.3,48.36,600.0,38.3409,38.3885,38.3409,38.3885,600.0
2005-01-10 12:40:00,48.3,48.3,48.29,48.29,300.0,38.3409,38.3409,38.3329,38.3329,300.0
2005-01-10 12:45:00,48.3,48.31,48.3,48.31,1300.0,38.3409,38.3488,38.3409,38.3488,1300.0
2005-01-10 12:50:00,48.26,48.33,48.26,48.33,500.0,38.3091,38.3647,38.3091,38.3647,500.0
2005-01-10 12:55:00,48.33,48.33,48.29,48.29,200.0,38.3647,38.3647,38.3329,38.3329,200.0
2005-01-10 13:00:00,48.29,48.29,48.29,48.29,0.0,38.3329,38.3329,38.3329,38.3329,0.0
2005-01-10 13:05:00,48.31,48.32,48.31,48.32,1500.0,38.3488,38.3568,38.3488,38.3568,1500.0
2005-01-10 13:10:00,48.31,48.31,48.31,48.31,1200.0,38.3488,38.3488,38.3488,38.3488,1200.0
2005-01-10 13:15:00,48.32,48.42,48.32,48.41,4400.0,38.3568,38.4361,38.3568,38.4282,4400.0
2005-01-10 13:20:00,48.41,48.41,48.41,48.41,1000.0,38.4282,38.4282,38.4282,38.4282,1000.0
2005-01-10 13:25:00,48.43,48.43,48.36,48.42,4400.0,38.4441,38.4441,38.3885,38.4361,4400.0
2005-01-10 13:30:00,48.42,48.43,48.41,48.43,6700.0,38.4361,38.4441,38.4282,38.4441,6700.0
2005-01-10 13:35:00,48.36,48.36,48.36,48.36,400.0,38.3885,38.3885,38.3885,38.3885,400.0
2005-01-10 13:40:00,48.43,48.43,48.37,48.37,1600.0,38.4441,38.4441,38.3964,38.3964,1600.0
2005-01-10 13:45:00,48.37,48.43,48.36,48.43,3000.0,38.3964,38.4441,38.3885,38.4441,3000.0
2005-01-10 13:50:00,48.42,48.43,48.42,48.43,1400.0,38.4361,38.4441,38.4361,38.4441,1400.0
2005-01-10 13:55:00,48.4,48.42,48.4,48.42,1300.0,38.4203,38.4361,38.4203,38.4361,1300.0
2005-01-10 14:00:00,48.42,48.42,48.41,48.41,900.0,38.4361,38.4361,38.4282,38.4282,900.0
2005-01-10 14:05:00,48.41,48.41,48.36,48.37,1100.0,38.4282,38.4282,38.3885,38.3964,1100.0
2005-01-10 14:10:00,48.34,48.35,48.34,48.35,3500.0,38.3726,38.3806,38.3726,38.3806,3500.0
2005-01-10 14:15:00,48.35,48.37,48.31,48.37,2500.0,38.3806,38.3964,38.3488,38.3964,2500.0
2005-01-10 14:20:00,48.37,48.4,48.34,48.4,2800.0,38.3964,38.4203,38.3726,38.4203,2800.0
2005-01-10 14:25:00,48.35,48.4,48.35,48.35,1000.0,38.3806,38.4203,38.3806,38.3806,1000.0
2005-01-10 14:30:00,48.38,48.38,48.38,48.38,4700.0,38.4044,38.4044,38.4044,38.4044,4700.0
2005-01-10 14:35:00,48.34,48.37,48.34,48.37,3400.0,38.3726,38.3964,38.3726,38.3964,3400.0
2005-01-10 14:40:00,48.37,48.37,48.33,48.36,31700.0,38.3964,38.3964,38.3647,38.3885,31700.0
2005-01-10 14:45:00,48.32,48.34,48.26,48.26,41300.0,38.3568,38.3726,38.3091,38.3091,41300.0
2005-01-10 14:50:00,48.29,48.35,48.26,48.3,13200.0,38.3329,38.3806,38.3091,38.3409,13200.0
2005-01-10 14:55:00,48.35,48.35,48.3,48.3,1500.0,38.3806,38.3806,38.3409,38.3409,1500.0
2005-01-10 15:00:00,48.32,48.37,48.32,48.37,6000.0,38.3568,38.3964,38.3568,38.3964,6000.0
2005-01-10 15:05:00,48.35,48.35,48.32,48.34,12800.0,38.3806,38.3806,38.3568,38.3726,12800.0
2005-01-10 15:10:00,48.34,48.34,48.3,48.3,800.0,38.3726,38.3726,38.3409,38.3409,800.0
2005-01-10 15:15:00,48.32,48.32,48.26,48.27,6100.0,38.3568,38.3568,38.3091,38.3171,6100.0
2005-01-10 15:20:00,48.19,48.19,48.14,48.18,14100.0,38.2536,38.2536,38.2139,38.2456,14100.0
2005-01-10 15:25:00,48.15,48.2,48.14,48.2,2600.0,38.2218,38.2615,38.2139,38.2615,2600.0
2005-01-10 15:30:00,48.15,48.15,48.08,48.08,4300.0,38.2218,38.2218,38.1662,38.1662,4300.0
2005-01-10 15:35:00,48.1,48.18,48.1,48.18,6600.0,38.1821,38.2456,38.1821,38.2456,6600.0
2005-01-10 15:40:00,48.19,48.22,48.16,48.19,2800.0,38.2536,38.2774,38.2297,38.2536,2800.0
2005-01-10 15:45:00,48.18,48.21,48.14,48.15,19500.0,38.2456,38.2694,38.2139,38.2218,19500.0
2005-01-10 15:50:00,48.16,48.19,48.13,48.19,1200.0,38.2297,38.2536,38.2059,38.2536,1200.0
2005-01-10 15:55:00,48.16,48.22,48.15,48.22,6700.0,38.2297,38.2774,38.2218,38.2774,6700.0
2005-01-10 16:00:00,48.22,48.22,48.19,48.19,38700.0,38.2774,38.2774,38.2536,38.2536,38700.0
2005-01-10 16:05:00,48.19,48.19,48.19,48.19,0.0,38.2536,38.2536,38.2536,38.2536,0.0
2005-01-10 16:10:00,48.19,48.19,48.19,48.19,0.0,38.2536,38.2536,38.2536,38.2536,0.0
2005-01-11 09:30:00,48.22,48.22,48.01,48.01,8600.0,38.2774,38.2774,38.1107,38.1107,8600.0
2005-01-11 09:35:00,48.09,48.09,48.01,48.08,2800.0,38.1742,38.1742,38.1107,38.1662,2800.0
2005-01-11 09:40:00,48.02,48.05,48.01,48.05,8700.0,38.1186,38.1424,38.1107,38.1424,8700.0
2005-01-11 09:45:00,48.0,48.0,47.93,47.93,4800.0,38.1027,38.1027,38.0472,38.0472,4800.0
2005-01-11 09:50:00,47.94,47.98,47.94,47.98,900.0,38.0551,38.0869,38.0551,38.0869,900.0
2005-01-11 09:55:00,47.97,47.97,47.97,47.97,300.0,38.0789,38.0789,38.0789,38.0789,300.0
2005-01-11 10:00:00,48.06,48.07,47.88,47.88,4700.0,38.1504,38.1583,38.0075,38.0075,4700.0
2005-01-11 10:05:00,47.93,47.98,47.91,47.95,1500.0,38.0472,38.0869,38.0313,38.063,1500.0
2005-01-11 10:10:00,47.99,48.03,47.97,47.97,2400.0,38.0948,38.1266,38.0789,38.0789,2400.0
2005-01-11 10:15:00,47.99,47.99,47.95,47.95,200.0,38.0948,38.0948,38.063,38.063,200.0
2005-01-11 10:20:00,47.97,48.03,47.97,48.0,900.0,38.0789,38.1266,38.0789,38.1027,900.0
2005-01-11 10:25:00,48.0,48.03,47.98,47.99,9100.0,38.1027,38.1266,38.0869,38.0948,9100.0
2005-01-11 10:30:00,48.03,48.03,47.93,47.98,3600.0,38.1266,38.1266,38.0472,38.0869,3600.0
2005-01-11 10:35:00,47.96,47.97,47.93,47.93,600.0,38.071,38.0789,38.0472,38.0472,600.0
2005-01-11 10:40:00,47.98,47.98,47.98,47.98,1300.0,38.0869,38.0869,38.0869,38.0869,1300.0
2005-01-11 10:45:00,47.93,47.98,47.93,47.96,1800.0,38.0472,38.0869,38.0472,38.071,1800.0
2005-01-11 10:50:00,47.92,47.93,47.92,47.93,12100.0,38.0392,38.0472,38.0392,38.0472,12100.0
2005-01-11 10:55:00,48.01,48.01,47.98,47.98,2800.0,38.1107,38.1107,38.0869,38.0869,2800.0
2005-01-11 11:00:00,47.98,47.98,47.98,47.98,0.0,38.0869,38.0869,38.0869,38.0869,0.0
2005-01-11 11:05:00,48.0,48.03,48.0,48.03,1900.0,38.1027,38.1266,38.1027,38.1266,1900.0
2005-01-11 11:10:00,48.01,48.01,47.99,47.99,600.0,38.1107,38.1107,38.0948,38.0948,600.0
2005-01-11 11:15:00,48.01,48.02,47.97,48.0,13700.0,38.1107,38.1186,38.0789,38.1027,13700.0
2005-01-11 11:20:00,47.98,47.98,47.95,47.95,2000.0,38.0869,38.0869,38.063,38.063,2000.0
2005-01-11 11:25:00,48.0,48.0,48.0,48.0,1400.0,38.1027,38.1027,38.1027,38.1027,1400.0
2005-01-11 11:30:00,47.97,47.97,47.97,47.97,900.0,38.0789,38.0789,38.0789,38.0789,900.0
2005-01-11 11:35:00,47.97,48.03,47.97,48.03,700.0,38.0789,38.1266,38.0789,38.1266,700.0
2005-01-11 11:40:00,47.99,48.03,47.96,47.97,2600.0,38.0948,38.1266,38.071,38.0789,2600.0
2005-01-11 11:45:00,48.02,48.03,47.99,48.02,1800.0,38.1186,38.1266,38.0948,38.1186,1800.0
2005-01-11 11:50:00,48.01,48.02,47.95,47.95,4000.0,38.1107,38.1186,38.063,38.063,4000.0
2005-01-11 11:55:00,47.99,48.01,47.99,47.99,2900.0,38.0948,38.1107,38.0948,38.0948,2900.0
2005-01-11 12:00:00,48.02,48.02,47.98,48.0,2000.0,38.1186,38.1186,38.0869,38.1027,2000.0
2005-01-11 12:05:00,47.98,47.98,47.98,47.98,1000.0,38.0869,38.0869,38.0869,38.0869,1000.0
2005-01-11 12:10:00,47.94,47.99,47.92,47.92,12800.0,38.0551,38.0948,38.0392,38.0392,12800.0
2005-01-11 12:15:00,47.9,47.92,47.84,47.92,85600.0,38.0234,38.0392,37.9757,38.0392,85600.0
2005-01-11 12:20:00,47.91,47.91,47.82,47.84,35300.0,38.0313,38.0313,37.9599,37.9757,35300.0
2005-01-11 12:25:00,47.87,47.88,47.86,47.86,30000.0,37.9995,38.0075,37.9916,37.9916,30000.0
2005-01-11 12:30:00,47.86,47.86,47.85,47.85,30300.0,37.9916,37.9916,37.9837,37.9837,30300.0
2005-01-11 12:35:00,47.86,47.93,47.86,47.87,10600.0,37.9916,38.0472,37.9916,37.9995,10600.0
2005-01-11 12:40:00,47.93,47.93,47.85,47.85,51100.0,38.0472,38.0472,37.9837,37.9837,51100.0
2005-01-11 12:45:00,47.86,47.88,47.81,47.81,66400.0,37.9916,38.0075,37.9519,37.9519,66400.0
2005-01-11 12:50:00,47.81,47.89,47.81,47.89,1800.0,37.9519,38.0154,37.9519,38.0154,1800.0
2005-01-11 12:55:00,47.89,47.89,47.89,47.89,0.0,38.0154,38.0154,38.0154,38.0154,0.0
2005-01-11 13:00:00,47.84,47.84,47.82,47.82,800.0,37.9757,37.9757,37.9599,37.9599,800.0
2005-01-11 13:05:00,47.81,47.82,47.75,47.82,31800.0,37.9519,37.9599,37.9043,37.9599,31800.0
2005-01-11 13:10:00,47.83,47.84,47.83,47.84,3400.0,37.9678,37.9757,37.9678,37.9757,3400.0
2005-01-11 13:15:00,47.83,47.83,47.8,47.83,5000.0,37.9678,37.9678,37.944,37.9678,5000.0
2005-01-11 13:20:00,47.83,47.88,47.79,47.83,73100.0,37.9678,38.0075,37.936,37.9678,73100.0
2005-01-11 13:25:00,47.88,47.88,47.85,47.85,9900.0,38.0075,38.0075,37.9837,37.9837,9900.0
2005-01-11 13:30:00,47.88,47.9,47.85,47.85,62400.0,38.0075,38.0234,37.9837,37.9837,62400.0
2005-01-11 13:35:00,47.86,47.89,47.85,47.85,103400.0,37.9916,38.0154,37.9837,37.9837,103400.0
2005-01-11 13:40:00,47.89,47.89,47.85,47.85,7400.0,38.0154,38.0154,37.9837,37.9837,7400.0
2005-01-11 13:45:00,47.88,47.89,47.85,47.89,14300.0,38.0075,38.0154,37.9837,38.0154,14300.0
2005-01-11 13:50:00,47.94,48.0,47.92,47.99,2300.0,38.0551,38.1027,38.0392,38.0948,2300.0
2005-01-11 13:55:00,48.0,48.0,47.95,47.95,17800.0,38.1027,38.1027,38.063,38.063,17800.0
2005-01-11 14:00:00,47.95,47.99,47.94,47.99,14500.0,38.063,38.0948,38.0551,38.0948,14500.0
2005-01-11 14:05:00,48.0,48.04,47.96,48.04,17300.0,38.1027,38.1345,38.071,38.1345,17300.0
2005-01-11 14:10:00,48.03,48.1,48.03,48.07,11700.0,38.1266,38.1821,38.1266,38.1583,11700.0
2005-01-11 14:15:00,48.01,48.07,47.98,47.98,4000.0,38.1107,38.1583,38.0869,38.0869,4000.0
2005-01-11 14:20:00,48.0,48.0,48.0,48.0,100.0,38.1027,38.1027,38.1027,38.1027,100.0
2005-01-11 14:25:00,48.0,48.04,47.98,48.04,900.0,38.1027,38.1345,38.0869,38.1345,900.0
2005-01-11 14:30:00,48.04,48.04,47.98,48.0,4000.0,38.1345,38.1345,38.0869,38.1027,4000.0
2005-01-11 14:35:00,48.0,48.0,47.92,47.99,5200.0,38.1027,38.1027,38.0392,38.0948,5200.0
2005-01-11 14:40:00,47.93,48.0,47.93,48.0,2200.0,38.0472,38.1027,38.0472,38.1027,2200.0
2005-01-11 14:45:00,48.0,48.0,48.0,48.0,0.0,38.1027,38.1027,38.1027,38.1027,0.0
2005-01-11 14:50:00,47.92,47.98,47.92,47.92,4000.0,38.0392,38.0869,38.0392,38.0392,4000.0
2005-01-11 14:55:00,47.95,47.96,47.9,47.96,1200.0,38.063,38.071,38.0234,38.071,1200.0
2005-01-11 15:00:00,47.97,47.97,47.91,47.97,10800.0,38.0789,38.0789,38.0313,38.0789,10800.0
2005-01-11 15:05:00,47.97,47.98,47.97,47.98,900.0,38.0789,38.0869,38.0789,38.0869,900.0
2005-01-11 15:10:00,48.01,48.02,47.94,48.01,6300.0,38.1107,38.1186,38.0551,38.1107,6300.0
2005-01-11 15:15:00,47.94,48.02,47.94,48.02,4200.0,38.0551,38.1186,38.0551,38.1186,4200.0
2005-01-11 15:20:00,47.96,48.03,47.96,48.03,9000.0,38.071,38.1266,38.071,38.1266,9000.0
2005-01-11 15:25:00,48.0,48.0,47.99,47.99,300.0,38.1027,38.1027,38.0948,38.0948,300.0
2005-01-11 15:30:00,47.98,47.99,47.97,47.97,500.0,38.0869,38.0948,38.0789,38.0789,500.0
2005-01-11 15:35:00,47.97,47.98,47.92,47.92,2200.0,38.0789,38.0869,38.0392,38.0392,2200.0
2005-01-11 15:40:00,48.0,48.0,47.93,48.0,1100.0,38.1027,38.1027,38.0472,38.1027,1100.0
2005-01-11 15:45:00,47.98,48.03,47.97,48.03,34600.0,38.0869,38.1266,38.0789,38.1266,34600.0
2005-01-11 15:50:00,47.98,47.98,47.91,47.93,1000.0,38.0869,38.0869,38.0313,38.0472,1000.0
2005-01-11 15:55:00,47.94,47.94,47.94,47.94,200.0,38.0551,38.0551,38.0551,38.0551,200.0
2005-01-11 16:00:00,47.94,47.94,47.94,47.94,0.0,38.0551,38.0551,38.0551,38.0551,0.0
2005-01-11 16:05:00,47.94,47.94,47.94,47.94,0.0,38.0551,38.0551,38.0551,38.0551,0.0
2005-01-11 16:10:00,47.97,47.97,47.97,47.97,100.0,38.0789,38.0789,38.0789,38.0789,100.0
2005-01-12 09:30:00,48.0,48.12,48.0,48.05,27200.0,38.1027,38.198,38.1027,38.1424,27200.0
2005-01-12 09:35:00,47.99,48.04,47.97,48.04,26700.0,38.0948,38.1345,38.0789,38.1345,26700.0
2005-01-12 09:40:00,48.04,48.09,47.98,48.06,22500.0,38.1345,38.1742,38.0869,38.1504,22500.0
2005-01-12 09:45:00,48.05,48.06,48.0,48.0,700.0,38.1424,38.1504,38.1027,38.1027,700.0
2005-01-12 09:50:00,47.99,47.99,47.85,47.89,92400.0,38.0948,38.0948,37.9837,38.0154,92400.0
2005-01-12 09:55:00,47.92,47.93,47.92,47.92,1000.0,38.0392,38.0472,38.0392,38.0392,1000.0
2005-01-12 10:00:00,47.91,48.01,47.91,48.01,800.0,38.0313,38.1107,38.0313,38.1107,800.0
2005-01-12 10:05:00,48.02,48.02,48.01,48.01,1000.0,38.1186,38.1186,38.1107,38.1107,1000.0
2005-01-12 10:10:00,48.0,48.01,48.0,48.01,2800.0,38.1027,38.1107,38.1027,38.1107,2800.0
2005-01-12 10:15:00,48.01,48.01,47.94,47.94,8700.0,38.1107,38.1107,38.0551,38.0551,8700.0
2005-01-12 10:20:00,47.87,47.87,47.86,47.86,4700.0,37.9995,37.9995,37.9916,37.9916,4700.0
2005-01-12 10:25:00,47.88,47.9,47.81,47.83,1300.0,38.0075,38.0234,37.9519,37.9678,1300.0
2005-01-12 10:30:00,47.9,47.9,47.86,47.86,4600.0,38.0234,38.0234,37.9916,37.9916,4600.0
2005-01-12 10:35:00,47.85,47.89,47.78,47.8,12500.0,37.9837,38.0154,37.9281,37.944,12500.0
2005-01-12 10:40:00,47.75,47.79,47.68,47.74,1800.0,37.9043,37.936,37.8487,37.8963,1800.0
2005-01-12 10:45:00,47.7,47.77,47.7,47.77,2300.0,37.8646,37.9202,37.8646,37.9202,2300.0
2005-01-12 10:50:00,47.73,47.76,47.69,47.76,900.0,37.8884,37.9122,37.8567,37.9122,900.0
2005-01-12 10:55:00,47.76,47.76,47.66,47.66,1200.0,37.9122,37.9122,37.8328,37.8328,1200.0
2005-01-12 11:00:00,47.73,47.73,47.68,47.68,300.0,37.8884,37.8884,37.8487,37.8487,300.0
2005-01-12 11:05:00,47.67,47.77,47.67,47.77,1100.0,37.8408,37.9202,37.8408,37.9202,1100.0
2005-01-12 11:10:00,47.77,47.78,47.71,47.78,6200.0,37.9202,37.9281,37.8725,37.9281,6200.0
2005-01-12 11:15:00,47.74,47.81,47.74,47.81,500.0,37.8963,37.9519,37.8963,37.9519,500.0
2005-01-12 11:20:00,47.8,47.8,47.8,47.8,200.0,37.944,37.944,37.944,37.944,200.0
2005-01-12 11:25:00,47.72,47.76,47.72,47.76,2700.0,37.8805,37.9122,37.8805,37.9122,2700.0
2005-01-12 11:30:00,47.83,47.87,47.8,47.87,7800.0,37.9678,37.9995,37.944,37.9995,7800.0
2005-01-12 11:35:00,47.89,47.89,47.88,47.88,300.0,38.0154,38.0154,38.0075,38.0075,300.0
2005-01-12 11:40:00,47.92,47.95,47.92,47.95,200.0,38.0392,38.063,38.0392,38.063,200.0
2005-01-12 11:45:00,47.93,47.98,47.93,47.98,700.0,38.0472,38.0869,38.0472,38.0869,700.0
2005-01-12 11:50:00,47.98,47.99,47.96,47.98,1200.0,38.0869,38.0948,38.071,38.0869,1200.0
2005-01-12 11:55:00,47.98,47.98,47.98,47.98,0.0,38.0869,38.0869,38.0869,38.0869,0.0
2005-01-12 12:00:00,47.91,47.95,47.91,47.91,1100.0,38.0313,38.063,38.0313,38.0313,1100.0
2005-01-12 12:05:00,47.95,47.95,47.9,47.9,3600.0,38.063,38.063,38.0234,38.0234,3600.0
2005-01-12 12:10:00,47.9,47.94,47.85,47.9,21700.0,38.0234,38.0551,37.9837,38.0234,21700.0
2005-01-12 12:15:00,47.9,47.98,47.89,47.94,7900.0,38.0234,38.0869,38.0154,38.0551,7900.0
2005-01-12 12:20:00,47.93,47.99,47.93,47.99,1100.0,38.0472,38.0948,38.0472,38.0948,1100.0
2005-01-12 12:25:00,48.0,48.03,48.0,48.03,500.0,38.1027,38.1266,38.1027,38.1266,500.0
2005-01-12 12:30:00,48.01,48.02,47.98,47.98,2400.0,38.1107,38.1186,38.0869,38.0869,2400.0
2005-01-12 12:35:00,47.99,48.01,47.98,47.99,700.0,38.0948,38.1107,38.0869,38.0948,700.0
2005-01-12 12:40:00,47.98,47.98,47.93,47.94,1900.0,38.0869,38.0869,38.0472,38.0551,1900.0
2005-01-12 12:45:00,47.94,47.94,47.91,47.92,18100.0,38.0551,38.0551,38.0313,38.0392,18100.0
2005-01-12 12:50:00,47.91,47.95,47.88,47.88,36000.0,38.0313,38.063,38.0075,38.0075,36000.0
2005-01-12 12:55:00,47.88,47.88,47.88,47.88,100.0,38.0075,38.0075,38.0075,38.0075,100.0
2005-01-12 13:00:00,47.88,47.88,47.88,47.88,0.0,38.0075,38.0075,38.0075,38.0075,0.0
2005-01-12 13:05:00,47.92,47.92,47.87,47.89,8000.0,38.0392,38.0392,37.9995,38.0154,8000.0
2005-01-12 13:10:00,47.95,47.95,47.95,47.95,300.0,38.063,38.063,38.063,38.063,300.0
2005-01-12 13:15:00,47.97,47.97,47.9,47.9,600.0,38.0789,38.0789,38.0234,38.0234,600.0
2005-01-12 13:20:00,47.9,47.9,47.9,47.9,0.0,38.0234,38.0234,38.0234,38.0234,0.0
2005-01-12 13:25:00,47.9,47.9,47.9,47.9,0.0,38.0234,38.0234,38.0234,38.0234,0.0
2005-01-12 13:30:00,47.89,47.89,47.8,47.8,1800.0,38.0154,38.0154,37.944,37.944,1800.0
2005-01-12 13:35:00,47.8,47.8,47.8,47.8,0.0,37.944,37.944,37.944,37.944,0.0
2005-01-12 13:40:00,47.91,47.91,47.84,47.91,2000.0,38.0313,38.0313,37.9757,38.0313,2000.0
2005-01-12 13:45:00,47.88,47.88,47.85,47.85,400.0,38.0075,38.0075,37.9837,37.9837,400.0
2005-01-12 13:50:00,47.8,47.83,47.79,47.82,900.0,37.944,37.9678,37.936,37.9599,900.0
2005-01-12 13:55:00,47.82,47.82,47.82,47.82,500.0,37.9599,37.9599,37.9599,37.9599,500.0
2005-01-12 14:00:00,47.86,47.86,47.8,47.8,400.0,37.9916,37.9916,37.944,37.944,400.0
2005-01-12 14:05:00,47.87,47.88,47.87,47.88,11700.0,37.9995,38.0075,37.9995,38.0075,11700.0
2005-01-12 14:10:00,47.9,47.9,47.89,47.89,4400.0,38.0234,38.0234,38.0154,38.0154,4400.0
2005-01-12 14:15:00,47.87,47.95,47.87,47.95,12300.0,37.9995,38.063,37.9995,38.063,12300.0
2005-01-12 14:20:00,47.96,47.96,47.89,47.89,200.0,38.071,38.071,38.0154,38.0154,200.0
2005-01-12 14:25:00,47.92,47.94,47.92,47.94,12100.0,38.0392,38.0551,38.0392,38.0551,12100.0
2005-01-12 14:30:00,47.91,47.92,47.9,47.9,4900.0,38.0313,38.0392,38.0234,38.0234,4900.0
2005-01-12 14:35:00,47.9,47.92,47.86,47.92,13100.0,38.0234,38.0392,37.9916,38.0392,13100.0
2005-01-12 14:40:00,47.87,47.87,47.81,47.81,600.0,37.9995,37.9995,37.9519,37.9519,600.0
2005-01-12 14:45:00,47.81,47.81,47.81,47.81,0.0,37.9519,37.9519,37.9519,37.9519,0.0
2005-01-12 14:50:00,47.87,47.92,47.87,47.92,12600.0,37.9995,38.0392,37.9995,38.0392,12600.0
2005-01-12 14:55:00,47.87,47.92,47.87,47.91,2000.0,37.9995,38.0392,37.9995,38.0313,2000.0
2005-01-12 15:00:00,47.88,47.88,47.88,47.88,100.0,38.0075,38.0075,38.0075,38.0075,100.0
2005-01-12 15:05:00,47.92,47.98,47.92,47.96,15200.0,38.0392,38.0869,38.0392,38.071,15200.0
2005-01-12 15:10:00,47.96,47.96,47.93,47.93,1200.0,38.071,38.071,38.0472,38.0472,1200.0
2005-01-12 15:15:00,47.92,47.92,47.92,47.92,11600.0,38.0392,38.0392,38.0392,38.0392,11600.0
2005-01-12 15:20:00,47.96,47.96,47.96,47.96,200.0,38.071,38.071,38.071,38.071,200.0
2005-01-12 15:25:00,47.94,47.99,47.94,47.99,1900.0,38.0551,38.0948,38.0551,38.0948,1900.0
2005-01-12 15:30:00,47.93,48.05,47.93,48.03,16700.0,38.0472,38.1424,38.0472,38.1266,16700.0
2005-01-12 15:35:00,48.03,48.14,48.03,48.14,12500.0,38.1266,38.2139,38.1266,38.2139,12500.0
2005-01-12 15:40:00,48.14,48.14,48.08,48.1,15600.0,38.2139,38.2139,38.1662,38.1821,15600.0
2005-01-12 15:45:00,48.11,48.17,48.06,48.13,10500.0,38.1901,38.2377,38.1504,38.2059,10500.0
2005-01-12 15:50:00,48.12,48.13,48.06,48.13,10700.0,38.198,38.2059,38.1504,38.2059,10700.0
2005-01-12 15:55:00,48.14,48.18,48.09,48.18,19500.0,38.2139,38.2456,38.1742,38.2456,19500.0
2005-01-12 16:00:00,48.18,48.18,48.18,48.18,6500.0,38.2456,38.2456,38.2456,38.2456,6500.0
2005-01-12 16:05:00,48.14,48.14,48.14,48.14,11000.0,38.2139,38.2139,38.2139,38.2139,11000.0
2005-01-12 16:10:00,48.14,48.14,48.14,48.14,0.0,38.2139,38.2139,38.2139,38.2139,0.0
2005-01-13 09:30:00,48.23,48.23,48.23,48.23,14600.0,38.2853,38.2853,38.2853,38.2853,14600.0
2005-01-13 09:35:00,48.05,48.05,48.04,48.04,2100.0,38.1424,38.1424,38.1345,38.1345,2100.0
2005-01-13 09:40:00,48.04,48.08,48.01,48.08,3800.0,38.1345,38.1662,38.1107,38.1662,3800.0
2005-01-13 09:45:00,48.05,48.05,47.95,47.97,800.0,38.1424,38.1424,38.063,38.0789,800.0
2005-01-13 09:50:00,47.98,48.05,47.98,47.98,2900.0,38.0869,38.1424,38.0869,38.0869,2900.0
2005-01-13 09:55:00,47.93,48.02,47.93,48.02,9200.0,38.0472,38.1186,38.0472,38.1186,9200.0
2005-01-13 10:00:00,47.98,47.98,47.98,47.98,300.0,38.0869,38.0869,38.0869,38.0869,300.0
2005-01-13 10:05:00,48.05,48.05,48.04,48.04,1400.0,38.1424,38.1424,38.1345,38.1345,1400.0
2005-01-13 10:10:00,48.02,48.06,48.02,48.06,18700.0,38.1186,38.1504,38.1186,38.1504,18700.0
2005-01-13 10:15:00,48.06,48.06,48.0,48.0,1800.0,38.1504,38.1504,38.1027,38.1027,1800.0
2005-01-13 10:20:00,48.07,48.08,48.07,48.08,900.0,38.1583,38.1662,38.1583,38.1662,900.0
2005-01-13 10:25:00,48.06,48.06,48.01,48.06,1000.0,38.1504,38.1504,38.1107,38.1504,1000.0
2005-01-13 10:30:00,48.06,48.08,48.03,48.08,2600.0,38.1504,38.1662,38.1266,38.1662,2600.0
2005-01-13 10:35:00,48.04,48.09,48.04,48.08,7100.0,38.1345,38.1742,38.1345,38.1662,7100.0
2005-01-13 10:40:00,47.99,47.99,47.99,47.99,500.0,38.0948,38.0948,38.0948,38.0948,500.0
2005-01-13 10:45:00,48.04,48.04,48.02,48.02,1200.0,38.1345,38.1345,38.1186,38.1186,1200.0
2005-01-13 10:50:00,47.98,47.98,47.98,47.98,500.0,38.0869,38.0869,38.0869,38.0869,500.0
2005-01-13 10:55:00,47.96,47.98,47.96,47.98,1600.0,38.071,38.0869,38.071,38.0869,1600.0
2005-01-13 11:00:00,47.92,47.92,47.9,47.9,1700.0,38.0392,38.0392,38.0234,38.0234,1700.0
2005-01-13 11:05:00,47.98,48.02,47.93,47.96,3100.0,38.0869,38.1186,38.0472,38.071,3100.0
2005-01-13 11:10:00,48.01,48.01,47.93,47.93,5000.0,38.1107,38.1107,38.0472,38.0472,5000.0
2005-01-13 11:15:00,47.93,47.99,47.93,47.99,600.0,38.0472,38.0948,38.0472,38.0948,600.0
2005-01-13 11:20:00,47.99,47.99,47.94,47.94,2100.0,38.0948,38.0948,38.0551,38.0551,2100.0
2005-01-13 11:25:00,47.94,48.01,47.94,48.01,2600.0,38.0551,38.1107,38.0551,38.1107,2600.0
2005-01-13 11:30:00,48.01,48.01,47.96,47.96,700.0,38.1107,38.1107,38.071,38.071,700.0
2005-01-13 11:35:00,47.96,47.97,47.96,47.97,600.0,38.071,38.0789,38.071,38.0789,600.0
2005-01-13 11:40:00,47.97,47.97,47.86,47.86,11400.0,38.0789,38.0789,37.9916,37.9916,11400.0
2005-01-13 11:45:00,47.92,47.92,47.87,47.89,2400.0,38.0392,38.0392,37.9995,38.0154,2400.0
2005-01-13 11:50:00,47.9,47.9,47.84,47.84,2100.0,38.0234,38.0234,37.9757,37.9757,2100.0
2005-01-13 11:55:00,47.86,47.92,47.85,47.85,900.0,37.9916,38.0392,37.9837,37.9837,900.0
2005-01-13 12:00:00,47.91,47.91,47.91,47.91,2700.0,38.0313,38.0313,38.0313,38.0313,2700.0
2005-01-13 12:05:00,47.91,47.91,47.91,47.91,200.0,38.0313,38.0313,38.0313,38.0313,200.0
2005-01-13 12:10:00,47.85,47.91,47.85,47.91,300.0,37.9837,38.0313,37.9837,38.0313,300.0
2005-01-13 12:15:00,47.92,47.94,47.87,47.94,5600.0,38.0392,38.0551,37.9995,38.0551,5600.0
2005-01-13 12:20:00,47.94,47.94,47.93,47.93,1900.0,38.0551,38.0551,38.0472,38.0472,1900.0
2005-01-13 12:25:00,47.94,47.94,47.94,47.94,100.0,38.0551,38.0551,38.0551,38.0551,100.0
2005-01-13 12:30:00,47.94,47.94,47.93,47.94,1300.0,38.0551,38.0551,38.0472,38.0551,1300.0
2005-01-13 12:35:00,47.94,47.95,47.94,47.95,1300.0,38.0551,38.063,38.0551,38.063,1300.0
2005-01-13 12:40:00,47.96,47.97,47.96,47.97,700.0,38.071,38.0789,38.071,38.0789,700.0
2005-01-13 12:45:00,47.96,47.96,47.95,47.96,1000.0,38.071,38.071,38.063,38.071,1000.0
2005-01-13 12:50:00,47.96,47.96,47.94,47.94,200.0,38.071,38.071,38.0551,38.0551,200.0
2005-01-13 12:55:00,47.94,47.94,47.94,47.94,0.0,38.0551,38.0551,38.0551,38.0551,0.0
2005-01-13 13:00:00,47.97,47.97,47.97,47.97,300.0,38.0789,38.0789,38.0789,38.0789,300.0
2005-01-13 13:05:00,47.98,47.98,47.92,47.98,5400.0,38.0869,38.0869,38.0392,38.0869,5400.0
2005-01-13 13:10:00,47.93,47.93,47.93,47.93,600.0,38.0472,38.0472,38.0472,38.0472,600.0
2005-01-13 13:15:00,47.98,47.99,47.92,47.98,2900.0,38.0869,38.0948,38.0392,38.0869,2900.0
2005-01-13 13:20:00,47.96,47.96,47.96,47.96,400.0,38.071,38.071,38.071,38.071,400.0
2005-01-13 13:25:00,47.93,47.96,47.93,47.94,4200.0,38.0472,38.071,38.0472,38.0551,4200.0
2005-01-13 13:30:00,47.92,47.94,47.92,47.94,2300.0,38.0392,38.0551,38.0392,38.0551,2300.0
2005-01-13 13:35:00,47.96,47.96,47.96,47.96,21800.0,38.071,38.071,38.071,38.071,21800.0
2005-01-13 13:40:00,47.9,47.9,47.9,47.9,2900.0,38.0234,38.0234,38.0234,38.0234,2900.0
2005-01-13 13:45:00,47.97,47.97,47.91,47.91,46300.0,38.0789,38.0789,38.0313,38.0313,46300.0
2005-01-13 13:50:00,47.98,47.99,47.93,47.99,23400.0,38.0869,38.0948,38.0472,38.0948,23400.0
2005-01-13 13:55:00,48.0,48.0,48.0,48.0,100.0,38.1027,38.1027,38.1027,38.1027,100.0
2005-01-13 14:00:00,48.0,48.0,47.97,48.0,3000.0,38.1027,38.1027,38.0789,38.1027,3000.0
2005-01-13 14:05:00,47.99,48.0,47.99,48.0,1400.0,38.0948,38.1027,38.0948,38.1027,1400.0
2005-01-13 14:10:00,48.0,48.0,47.93,47.93,17100.0,38.1027,38.1027,38.0472,38.0472,17100.0
2005-01-13 14:15:00,48.0,48.0,48.0,48.0,1400.0,38.1027,38.1027,38.1027,38.1027,1400.0
2005-01-13 14:20:00,48.03,48.03,47.96,48.02,2700.0,38.1266,38.1266,38.071,38.1186,2700.0
2005-01-13 14:25:00,48.04,48.04,48.04,48.04,400.0,38.1345,38.1345,38.1345,38.1345,400.0
2005-01-13 14:30:00,47.99,48.05,47.99,48.0,5100.0,38.0948,38.1424,38.0948,38.1027,5100.0
2005-01-13 14:35:00,48.0,48.01,47.98,47.98,6300.0,38.1027,38.1107,38.0869,38.0869,6300.0
2005-01-13 14:40:00,47.94,47.94,47.94,47.94,100.0,38.0551,38.0551,38.0551,38.0551,100.0
2005-01-13 14:45:00,47.98,47.98,47.98,47.98,2800.0,38.0869,38.0869,38.0869,38.0869,2800.0
2005-01-13 14:50:00,47.98,47.98,47.94,47.94,3100.0,38.0869,38.0869,38.0551,38.0551,3100.0
2005-01-13 14:55:00,47.94,47.94,47.94,47.94,500.0,38.0551,38.0551,38.0551,38.0551,500.0
2005-01-13 15:00:00,47.91,47.91,47.91,47.91,100.0,38.0313,38.0313,38.0313,38.0313,100.0
2005-01-13 15:05:00,47.91,47.91,47.86,47.86,400.0,38.0313,38.0313,37.9916,37.9916,400.0
2005-01-13 15:10:00,47.87,47.87,47.87,47.87,3000.0,37.9995,37.9995,37.9995,37.9995,3000.0
2005-01-13 15:15:00,47.88,47.93,47.84,47.84,1900.0,38.0075,38.0472,37.9757,37.9757,1900.0
2005-01-13 15:20:00,47.84,47.85,47.75,47.75,2100.0,37.9757,37.9837,37.9043,37.9043,2100.0
2005-01-13 15:25:00,47.75,47.8,47.73,47.75,3400.0,37.9043,37.944,37.8884,37.9043,3400.0
2005-01-13 15:30:00,47.75,47.75,47.75,47.75,0.0,37.9043,37.9043,37.9043,37.9043,0.0
2005-01-13 15:35:00,47.62,47.71,47.62,47.71,2500.0,37.8011,37.8725,37.8011,37.8725,2500.0
2005-01-13 15:40:00,47.71,47.71,47.55,47.62,3600.0,37.8725,37.8725,37.7455,37.8011,3600.0
2005-01-13 15:45:00,47.62,47.62,47.56,47.62,31300.0,37.8011,37.8011,37.7535,37.8011,31300.0
2005-01-13 15:50:00,47.63,47.65,47.56,47.57,7700.0,37.809,37.8249,37.7535,37.7614,7700.0
2005-01-13 15:55:00,47.58,47.66,47.57,47.59,18200.0,37.7693,37.8328,37.7614,37.7773,18200.0
2005-01-13 16:00:00,47.66,47.66,47.62,47.62,31400.0,37.8328,37.8328,37.8011,37.8011,31400.0
2005-01-13 16:05:00,47.62,47.62,47.62,47.62,0.0,37.8011,37.8011,37.8011,37.8011,0.0
2005-01-13 16:10:00,47.67,47.67,47.67,47.67,200.0,37.8408,37.8408,37.8408,37.8408,200.0
2005-01-14 09:30:00,47.9,47.9,47.79,47.79,16300.0,38.0234,38.0234,37.936,37.936,16300.0
2005-01-14 09:35:00,47.78,47.81,47.78,47.81,1200.0,37.9281,37.9519,37.9281,37.9519,1200.0
2005-01-14 09:40:00,47.76,47.76,47.73,47.73,1300.0,37.9122,37.9122,37.8884,37.8884,1300.0
2005-01-14 09:45:00,47.7,47.72,47.67,47.67,2400.0,37.8646,37.8805,37.8408,37.8408,2400.0
2005-01-14 09:50:00,47.68,47.77,47.68,47.77,16600.0,37.8487,37.9202,37.8487,37.9202,16600.0
2005-01-14 09:55:00,47.8,47.8,47.73,47.73,4900.0,37.944,37.944,37.8884,37.8884,4900.0
2005-01-14 10:00:00,47.73,47.78,47.73,47.78,2900.0,37.8884,37.9281,37.8884,37.9281,2900.0
2005-01-14 10:05:00,47.75,47.75,47.69,47.69,4200.0,37.9043,37.9043,37.8567,37.8567,4200.0
2005-01-14 10:10:00,47.73,47.73,47.67,47.69,3200.0,37.8884,37.8884,37.8408,37.8567,3200.0
2005-01-14 10:15:00,47.8,47.8,47.8,47.8,600.0,37.944,37.944,37.944,37.944,600.0
2005-01-14 10:20:00,47.75,47.81,47.75,47.81,5000.0,37.9043,37.9519,37.9043,37.9519,5000.0
2005-01-14 10:25:00,47.78,47.85,47.78,47.85,1400.0,37.9281,37.9837,37.9281,37.9837,1400.0
2005-01-14 10:30:00,47.85,47.85,47.83,47.83,3000.0,37.9837,37.9837,37.9678,37.9678,3000.0
2005-01-14 10:35:00,47.86,47.86,47.86,47.86,700.0,37.9916,37.9916,37.9916,37.9916,700.0
2005-01-14 10:40:00,47.85,47.91,47.85,47.91,1000.0,37.9837,38.0313,37.9837,38.0313,1000.0
2005-01-14 10:45:00,47.91,47.92,47.87,47.9,1600.0,38.0313,38.0392,37.9995,38.0234,1600.0
2005-01-14 10:50:00,47.88,47.88,47.87,47.88,3000.0,38.0075,38.0075,37.9995,38.0075,3000.0
2005-01-14 10:55:00,47.87,47.87,47.84,47.86,2900.0,37.9995,37.9995,37.9757,37.9916,2900.0
2005-01-14 11:00:00,47.87,47.89,47.87,47.89,40500.0,37.9995,38.0154,37.9995,38.0154,40500.0
2005-01-14 11:05:00,47.84,47.9,47.84,47.9,3600.0,37.9757,38.0234,37.9757,38.0234,3600.0
2005-01-14 11:10:00,47.89,47.89,47.89,47.89,1400.0,38.0154,38.0154,38.0154,38.0154,1400.0
2005-01-14 11:15:00,47.84,47.84,47.81,47.81,4500.0,37.9757,37.9757,37.9519,37.9519,4500.0
2005-01-14 11:20:00,47.86,47.89,47.86,47.89,99900.0,37.9916,38.0154,37.9916,38.0154,99900.0
2005-01-14 11:25:00,47.87,47.87,47.87,47.87,1100.0,37.9995,37.9995,37.9995,37.9995,1100.0
2005-01-14 11:30:00,47.84,47.9,47.83,47.9,600.0,37.9757,38.0234,37.9678,38.0234,600.0
2005-01-14 11:35:00,47.9,47.9,47.87,47.87,58500.0,38.0234,38.0234,37.9995,37.9995,58500.0
2005-01-14 11:40:00,47.86,47.86,47.77,47.81,3300.0,37.9916,37.9916,37.9202,37.9519,3300.0
2005-01-14 11:45:00,47.81,47.81,47.81,47.81,0.0,37.9519,37.9519,37.9519,37.9519,0.0
2005-01-14 11:50:00,47.81,47.83,47.76,47.81,3800.0,37.9519,37.9678,37.9122,37.9519,3800.0
2005-01-14 11:55:00,47.81,47.81,47.76,47.81,1900.0,37.9519,37.9519,37.9122,37.9519,1900.0
2005-01-14 12:00:00,47.81,47.83,47.81,47.83,200.0,37.9519,37.9678,37.9519,37.9678,200.0
2005-01-14 12:05:00,47.83,47.84,47.83,47.84,1000.0,37.9678,37.9757,37.9678,37.9757,1000.0
2005-01-14 12:10:00,47.84,47.84,47.79,47.83,4800.0,37.9757,37.9757,37.936,37.9678,4800.0
2005-01-14 12:15:00,47.85,47.85,47.85,47.85,200.0,37.9837,37.9837,37.9837,37.9837,200.0
2005-01-14 12:20:00,47.87,47.9,47.87,47.88,5700.0,37.9995,38.0234,37.9995,38.0075,5700.0
2005-01-14 12:25:00,47.89,47.91,47.88,47.91,8100.0,38.0154,38.0313,38.0075,38.0313,8100.0
2005-01-14 12:30:00,47.92,47.94,47.9,47.93,3900.0,38.0392,38.0551,38.0234,38.0472,3900.0
2005-01-14 12:35:00,47.9,47.93,47.9,47.93,800.0,38.0234,38.0472,38.0234,38.0472,800.0
2005-01-14 12:40:00,47.94,47.95,47.91,47.91,1800.0,38.0551,38.063,38.0313,38.0313,1800.0
2005-01-14 12:45:00,47.93,47.93,47.91,47.91,48400.0,38.0472,38.0472,38.0313,38.0313,48400.0
2005-01-14 12:50:00,47.93,47.93,47.93,47.93,3700.0,38.0472,38.0472,38.0472,38.0472,3700.0
2005-01-14 12:55:00,47.93,47.93,47.87,47.87,300.0,38.0472,38.0472,37.9995,37.9995,300.0
2005-01-14 13:00:00,47.87,47.87,47.85,47.85,600.0,37.9995,37.9995,37.9837,37.9837,600.0
2005-01-14 13:05:00,47.92,47.92,47.87,47.87,6300.0,38.0392,38.0392,37.9995,37.9995,6300.0
2005-01-14 13:10:00,47.91,47.91,47.9,47.91,150600.0,38.0313,38.0313,38.0234,38.0313,150600.0
2005-01-14 13:15:00,47.87,47.87,47.84,47.84,50400.0,37.9995,37.9995,37.9757,37.9757,50400.0
2005-01-14 13:20:00,47.86,47.87,47.83,47.86,101400.0,37.9916,37.9995,37.9678,37.9916,101400.0
2005-01-14 13:25:00,47.88,47.89,47.88,47.89,2000.0,38.0075,38.0154,38.0075,38.0154,2000.0
2005-01-14 13:30:00,47.89,47.89,47.89,47.89,1700.0,38.0154,38.0154,38.0154,38.0154,1700.0
2005-01-14 13:35:00,47.89,47.89,47.85,47.85,15000.0,38.0154,38.0154,37.9837,37.9837,15000.0
2005-01-14 13:40:00,47.87,47.88,47.85,47.86,30900.0,37.9995,38.0075,37.9837,37.9916,30900.0
2005-01-14 13:45:00,47.86,47.87,47.85,47.87,800.0,37.9916,37.9995,37.9837,37.9995,800.0
2005-01-14 13:50:00,47.86,47.87,47.85,47.87,1100.0,37.9916,37.9995,37.9837,37.9995,1100.0
2005-01-14 13:55:00,47.86,47.87,47.85,47.87,13700.0,37.9916,37.9995,37.9837,37.9995,13700.0
2005-01-14 14:00:00,47.8,47.86,47.8,47.86,1600.0,37.944,37.9916,37.944,37.9916,1600.0
2005-01-14 14:05:00,47.89,47.89,47.83,47.83,300.0,38.0154,38.0154,37.9678,37.9678,300.0
2005-01-14 14:10:00,47.9,47.9,47.85,47.85,14600.0,38.0234,38.0234,37.9837,37.9837,14600.0
2005-01-14 14:15:00,47.85,47.86,47.85,47.85,55500.0,37.9837,37.9916,37.9837,37.9837,55500.0
2005-01-14 14:20:00,47.87,47.88,47.85,47.88,2800.0,37.9995,38.0075,37.9837,38.0075,2800.0
2005-01-14 14:25:00,47.86,47.91,47.86,47.91,2100.0,37.9916,38.0313,37.9916,38.0313,2100.0
2005-01-14 14:30:00,47.89,47.89,47.87,47.87,500.0,38.0154,38.0154,37.9995,37.9995,500.0
2005-01-14 14:35:00,47.91,47.92,47.85,47.85,113200.0,38.0313,38.0392,37.9837,37.9837,113200.0
2005-01-14 14:40:00,47.86,47.86,47.84,47.84,300.0,37.9916,37.9916,37.9757,37.9757,300.0
2005-01-14 14:45:00,47.84,47.84,47.84,47.84,0.0,37.9757,37.9757,37.9757,37.9757,0.0
2005-01-14 14:50:00,47.84,47.88,47.84,47.88,300.0,37.9757,38.0075,37.9757,38.0075,300.0
2005-01-14 14:55:00,47.96,47.97,47.96,47.97,600.0,38.071,38.0789,38.071,38.0789,600.0
2005-01-14 15:00:00,47.89,47.95,47.88,47.93,2000.0,38.0154,38.063,38.0075,38.0472,2000.0
2005-01-14 15:05:00,47.87,47.93,47.87,47.87,3700.0,37.9995,38.0472,37.9995,37.9995,3700.0
2005-01-14 15:10:00,47.93,47.94,47.9,47.9,1100.0,38.0472,38.0551,38.0234,38.0234,1100.0
2005-01-14 15:15:00,47.92,47.94,47.88,47.92,106500.0,38.0392,38.0551,38.0075,38.0392,106500.0
2005-01-14 15:20:00,47.92,47.94,47.89,47.92,100500.0,38.0392,38.0551,38.0154,38.0392,100500.0
2005-01-14 15:25:00,47.93,47.93,47.93,47.93,500.0,38.0472,38.0472,38.0472,38.0472,500.0
2005-01-14 15:30:00,47.93,47.93,47.89,47.93,3500.0,38.0472,38.0472,38.0154,38.0472,3500.0
2005-01-14 15:35:00,47.95,47.95,47.95,47.95,100.0,38.063,38.063,38.063,38.063,100.0
2005-01-14 15:40:00,47.92,47.99,47.92,47.99,1400.0,38.0392,38.0948,38.0392,38.0948,1400.0
2005-01-14 15:45:00,47.97,47.97,47.97,47.97,3900.0,38.0789,38.0789,38.0789,38.0789,3900.0
2005-01-14 15:50:00,47.97,47.97,47.96,47.96,400.0,38.0789,38.0789,38.071,38.071,400.0
2005-01-14 15:55:00,47.97,47.97,47.93,47.93,1900.0,38.0789,38.0789,38.0472,38.0472,1900.0
2005-01-14 16:00:00,47.93,47.93,47.93,47.93,0.0,38.0472,38.0472,38.0472,38.0472,0.0
2005-01-14 16:05:00,47.92,47.92,47.92,47.92,12100.0,38.0392,38.0392,38.0392,38.0392,12100.0
2005-01-14 16:10:00,47.9,47.9,47.9,47.9,600.0,38.0234,38.0234,38.0234,38.0234,600.0
2005-01-18 09:30:00,47.98,47.98,47.75,47.75,698700.0,38.0869,38.0869,37.9043,37.9043,698700.0
2005-01-18 09:35:00,47.79,47.79,47.71,47.71,500.0,37.936,37.936,37.8725,37.8725,500.0
2005-01-18 09:40:00,47.75,47.77,47.75,47.77,1800.0,37.9043,37.9202,37.9043,37.9202,1800.0
2005-01-18 09:45:00,47.74,47.78,47.74,47.78,2000.0,37.8963,37.9281,37.8963,37.9281,2000.0
2005-01-18 09:50:00,47.76,47.8,47.76,47.8,1600.0,37.9122,37.944,37.9122,37.944,1600.0
2005-01-18 09:55:00,47.77,47.77,47.77,47.77,2400.0,37.9202,37.9202,37.9202,37.9202,2400.0
2005-01-18 10:00:00,47.83,47.83,47.77,47.82,1800.0,37.9678,37.9678,37.9202,37.9599,1800.0
2005-01-18 10:05:00,47.83,47.83,47.78,47.82,5100.0,37.9678,37.9678,37.9281,37.9599,5100.0
2005-01-18 10:10:00,47.79,47.8,47.74,47.79,12100.0,37.936,37.944,37.8963,37.936,12100.0
2005-01-18 10:15:00,47.79,47.79,47.73,47.74,1400.0,37.936,37.936,37.8884,37.8963,1400.0
2005-01-18 10:20:00,47.79,47.79,47.74,47.79,6300.0,37.936,37.936,37.8963,37.936,6300.0
2005-01-18 10:25:00,47.79,47.85,47.79,47.85,4000.0,37.936,37.9837,37.936,37.9837,4000.0
2005-01-18 10:30:00,47.89,47.99,47.89,47.97,6800.0,38.0154,38.0948,38.0154,38.0789,6800.0
2005-01-18 10:35:00,47.99,48.06,47.99,48.04,2600.0,38.0948,38.1504,38.0948,38.1345,2600.0
2005-01-18 10:40:00,48.03,48.12,48.02,48.11,17500.0,38.1266,38.198,38.1186,38.1901,17500.0
2005-01-18 10:45:00,48.1,48.1,48.06,48.08,4300.0,38.1821,38.1821,38.1504,38.1662,4300.0
2005-01-18 10:50:00,48.08,48.14,48.08,48.09,2200.0,38.1662,38.2139,38.1662,38.1742,2200.0
2005-01-18 10:55:00,48.1,48.1,48.06,48.06,4100.0,38.1821,38.1821,38.1504,38.1504,4100.0
2005-01-18 11:00:00,48.08,48.09,48.06,48.06,7400.0,38.1662,38.1742,38.1504,38.1504,7400.0
2005-01-18 11:05:00,48.06,48.07,48.05,48.05,6400.0,38.1504,38.1583,38.1424,38.1424,6400.0
2005-01-18 11:10:00,48.08,48.08,48.06,48.08,10500.0,38.1662,38.1662,38.1504,38.1662,10500.0
2005-01-18 11:15:00,48.08,48.1,48.08,48.1,5300.0,38.1662,38.1821,38.1662,38.1821,5300.0
2005-01-18 11:20:00,48.11,48.13,48.08,48.13,4300.0,38.1901,38.2059,38.1662,38.2059,4300.0
2005-01-18 11:25:00,48.11,48.11,48.1,48.11,2000.0,38.1901,38.1901,38.1821,38.1901,2000.0
2005-01-18 11:30:00,48.11,48.15,48.09,48.12,5800.0,38.1901,38.2218,38.1742,38.198,5800.0
2005-01-18 11:35:00,48.15,48.21,48.14,48.2,4900.0,38.2218,38.2694,38.2139,38.2615,4900.0
2005-01-18 11:40:00,48.21,48.21,48.15,48.19,10000.0,38.2694,38.2694,38.2218,38.2536,10000.0
2005-01-18 11:45:00,48.19,48.2,48.17,48.2,7300.0,38.2536,38.2615,38.2377,38.2615,7300.0
2005-01-18 11:50:00,48.19,48.21,48.16,48.16,25500.0,38.2536,38.2694,38.2297,38.2297,25500.0
2005-01-18 11:55:00,48.2,48.2,48.2,48.2,1600.0,38.2615,38.2615,38.2615,38.2615,1600.0
2005-01-18 12:00:00,48.19,48.2,48.16,48.2,5200.0,38.2536,38.2615,38.2297,38.2615,5200.0
2005-01-18 12:05:00,48.2,48.21,48.17,48.21,8100.0,38.2615,38.2694,38.2377,38.2694,8100.0
2005-01-18 12:10:00,48.21,48.24,48.21,48.21,3800.0,38.2694,38.2933,38.2694,38.2694,3800.0
2005-01-18 12:15:00,48.19,48.23,48.17,48.23,4200.0,38.2536,38.2853,38.2377,38.2853,4200.0
2005-01-18 12:20:00,48.22,48.23,48.21,48.23,8300.0,38.2774,38.2853,38.2694,38.2853,8300.0
2005-01-18 12:25:00,48.23,48.23,48.22,48.22,1300.0,38.2853,38.2853,38.2774,38.2774,1300.0
2005-01-18 12:30:00,48.23,48.23,48.16,48.16,4500.0,38.2853,38.2853,38.2297,38.2297,4500.0
2005-01-18 12:35:00,48.2,48.2,48.14,48.2,5100.0,38.2615,38.2615,38.2139,38.2615,5100.0
2005-01-18 12:40:00,48.17,48.2,48.16,48.16,13400.0,38.2377,38.2615,38.2297,38.2297,13400.0
2005-01-18 12:45:00,48.19,48.2,48.19,48.2,4200.0,38.2536,38.2615,38.2536,38.2615,4200.0
2005-01-18 12:50:00,48.2,48.2,48.17,48.18,1900.0,38.2615,38.2615,38.2377,38.2456,1900.0
2005-01-18 12:55:00,48.2,48.2,48.19,48.19,1500.0,38.2615,38.2615,38.2536,38.2536,1500.0
2005-01-18 13:00:00,48.18,48.2,48.18,48.19,3700.0,38.2456,38.2615,38.2456,38.2536,3700.0
2005-01-18 13:05:00,48.18,48.2,48.15,48.15,33300.0,38.2456,38.2615,38.2218,38.2218,33300.0
2005-01-18 13:10:00,48.16,48.2,48.15,48.15,38000.0,38.2297,38.2615,38.2218,38.2218,38000.0
2005-01-18 13:15:00,48.15,48.18,48.12,48.12,26700.0,38.2218,38.2456,38.198,38.198,26700.0
2005-01-18 13:20:00,48.14,48.14,48.11,48.11,12300.0,38.2139,38.2139,38.1901,38.1901,12300.0
2005-01-18 13:25:00,48.13,48.19,48.13,48.19,3000.0,38.2059,38.2536,38.2059,38.2536,3000.0
2005-01-18 13:30:00,48.19,48.21,48.16,48.19,2700.0,38.2536,38.2694,38.2297,38.2536,2700.0
2005-01-18 13:35:00,48.19,48.2,48.19,48.19,25900.0,38.2536,38.2615,38.2536,38.2536,25900.0
2005-01-18 13:40:00,48.19,48.22,48.18,48.22,6000.0,38.2536,38.2774,38.2456,38.2774,6000.0
2005-01-18 13:45:00,48.22,48.26,48.21,48.26,2500.0,38.2774,38.3091,38.2694,38.3091,2500.0
2005-01-18 13:50:00,48.26,48.26,48.23,48.25,3600.0,38.3091,38.3091,38.2853,38.3012,3600.0
2005-01-18 13:55:00,48.26,48.26,48.23,48.23,2200.0,38.3091,38.3091,38.2853,38.2853,2200.0
2005-01-18 14:00:00,48.18,48.24,48.17,48.24,23800.0,38.2456,38.2933,38.2377,38.2933,23800.0
2005-01-18 14:05:00,48.24,48.25,48.22,48.22,2600.0,38.2933,38.3012,38.2774,38.2774,2600.0
2005-01-18 14:10:00,48.22,48.27,48.22,48.24,25500.0,38.2774,38.3171,38.2774,38.2933,25500.0
2005-01-18 14:15:00,48.24,48.24,48.16,48.23,11300.0,38.2933,38.2933,38.2297,38.2853,11300.0
2005-01-18 14:20:00,48.23,48.25,48.17,48.25,7000.0,38.2853,38.3012,38.2377,38.3012,7000.0
2005-01-18 14:25:00,48.23,48.26,48.22,48.25,1600.0,38.2853,38.3091,38.2774,38.3012,1600.0
2005-01-18 14:30:00,48.29,48.29,48.24,48.25,5600.0,38.3329,38.3329,38.2933,38.3012,5600.0
2005-01-18 14:35:00,48.27,48.27,48.19,48.23,3800.0,38.3171,38.3171,38.2536,38.2853,3800.0
2005-01-18 14:40:00,48.2,48.21,48.14,48.21,4400.0,38.2615,38.2694,38.2139,38.2694,4400.0
2005-01-18 14:45:00,48.2,48.21,48.14,48.21,4400.0,38.2615,38.2694,38.2139,38.2694,4400.0
2005-01-18 14:50:00,48.21,48.21,48.14,48.18,3000.0,38.2694,38.2694,38.2139,38.2456,3000.0
2005-01-18 14:55:00,48.18,48.21,48.14,48.17,2300.0,38.2456,38.2694,38.2139,38.2377,2300.0
2005-01-18 15:00:00,48.21,48.21,48.18,48.2,2800.0,38.2694,38.2694,38.2456,38.2615,2800.0
2005-01-18 15:05:00,48.18,48.2,48.13,48.2,10000.0,38.2456,38.2615,38.2059,38.2615,10000.0
2005-01-18 15:10:00,48.18,48.22,48.16,48.22,14300.0,38.2456,38.2774,38.2297,38.2774,14300.0
2005-01-18 15:15:00,48.22,48.25,48.2,48.25,4100.0,38.2774,38.3012,38.2615,38.3012,4100.0
2005-01-18 15:20:00,48.25,48.26,48.18,48.22,7900.0,38.3012,38.3091,38.2456,38.2774,7900.0
2005-01-18 15:25:00,48.18,48.25,48.18,48.23,9100.0,38.2456,38.3012,38.2456,38.2853,9100.0
2005-01-18 15:30:00,48.23,48.24,48.15,48.24,51900.0,38.2853,38.2933,38.2218,38.2933,51900.0
2005-01-18 15:35:00,48.23,48.23,48.17,48.21,15600.0,38.2853,38.2853,38.2377,38.2694,15600.0
2005-01-18 15:40:00,48.23,48.26,48.2,48.24,2800.0,38.2853,38.3091,38.2615,38.2933,2800.0
2005-01-18 15:45:00,48.27,48.27,48.24,48.26,2900.0,38.3171,38.3171,38.2933,38.3091,2900.0
2005-01-18 15:50:00,48.28,48.34,48.26,48.27,41400.0,38.325,38.3726,38.3091,38.3171,41400.0
2005-01-18 15:55:00,48.29,48.29,48.23,48.23,4000.0,38.3329,38.3329,38.2853,38.2853,4000.0
2005-01-18 16:00:00,48.23,48.23,48.23,48.23,0.0,38.2853,38.2853,38.2853,38.2853,0.0
2005-01-18 16:05:00,48.28,48.28,48.28,48.28,138200.0,38.325,38.325,38.325,38.325,138200.0
2005-01-18 16:10:00,48.28,48.28,48.28,48.28,0.0,38.325,38.325,38.325,38.325,0.0
2005-01-19 09:30:00,48.29,48.29,48.29,48.29,18600.0,38.3329,38.3329,38.3329,38.3329,18600.0
2005-01-19 09:35:00,48.2,48.26,48.2,48.26,400.0,38.2615,38.3091,38.2615,38.3091,400.0
2005-01-19 09:40:00,48.21,48.24,48.21,48.24,3900.0,38.2694,38.2933,38.2694,38.2933,3900.0
2005-01-19 09:45:00,48.21,48.21,48.2,48.2,400.0,38.2694,38.2694,38.2615,38.2615,400.0
2005-01-19 09:50:00,48.2,48.2,48.15,48.15,1100.0,38.2615,38.2615,38.2218,38.2218,1100.0
2005-01-19 09:55:00,48.21,48.21,48.2,48.2,1000.0,38.2694,38.2694,38.2615,38.2615,1000.0
2005-01-19 10:00:00,48.23,48.23,48.2,48.2,3200.0,38.2853,38.2853,38.2615,38.2615,3200.0
2005-01-19 10:05:00,48.2,48.2,48.17,48.2,1300.0,38.2615,38.2615,38.2377,38.2615,1300.0
2005-01-19 10:10:00,48.19,48.21,48.15,48.19,5800.0,38.2536,38.2694,38.2218,38.2536,5800.0
2005-01-19 10:15:00,48.18,48.19,48.12,48.12,3200.0,38.2456,38.2536,38.198,38.198,3200.0
2005-01-19 10:20:00,48.14,48.14,48.13,48.13,2900.0,38.2139,38.2139,38.2059,38.2059,2900.0
2005-01-19 10:25:00,48.13,48.13,48.11,48.11,700.0,38.2059,38.2059,38.1901,38.1901,700.0
2005-01-19 10:30:00,48.05,48.1,48.0,48.0,400.0,38.1424,38.1821,38.1027,38.1027,400.0
2005-01-19 10:35:00,48.01,48.06,48.01,48.06,3600.0,38.1107,38.1504,38.1107,38.1504,3600.0
2005-01-19 10:40:00,48.06,48.07,48.05,48.05,10700.0,38.1504,38.1583,38.1424,38.1424,10700.0
2005-01-19 10:45:00,48.07,48.07,48.05,48.05,3600.0,38.1583,38.1583,38.1424,38.1424,3600.0
2005-01-19 10:50:00,48.0,48.05,48.0,48.03,4600.0,38.1027,38.1424,38.1027,38.1266,4600.0
2005-01-19 10:55:00,48.03,48.06,48.03,48.06,2400.0,38.1266,38.1504,38.1266,38.1504,2400.0
2005-01-19 11:00:00,48.04,48.06,48.0,48.06,3400.0,38.1345,38.1504,38.1027,38.1504,3400.0
2005-01-19 11:05:00,48.07,48.09,48.02,48.02,1200.0,38.1583,38.1742,38.1186,38.1186,1200.0
2005-01-19 11:10:00,48.08,48.08,48.07,48.07,700.0,38.1662,38.1662,38.1583,38.1583,700.0
2005-01-19 11:15:00,48.04,48.05,48.0,48.05,6000.0,38.1345,38.1424,38.1027,38.1424,6000.0
2005-01-19 11:20:00,48.0,48.05,48.0,48.05,4900.0,38.1027,38.1424,38.1027,38.1424,4900.0
2005-01-19 11:25:00,48.1,48.1,48.08,48.09,2700.0,38.1821,38.1821,38.1662,38.1742,2700.0
2005-01-19 11:30:00,48.08,48.1,48.08,48.1,900.0,38.1662,38.1821,38.1662,38.1821,900.0
2005-01-19 11:35:00,48.11,48.11,48.09,48.09,1300.0,38.1901,38.1901,38.1742,38.1742,1300.0
2005-01-19 11:40:00,48.03,48.09,48.03,48.09,36300.0,38.1266,38.1742,38.1266,38.1742,36300.0
2005-01-19 11:45:00,48.02,48.07,48.02,48.05,4000.0,38.1186,38.1583,38.1186,38.1424,4000.0
2005-01-19 11:50:00,48.04,48.04,47.96,48.03,2400.0,38.1345,38.1345,38.071,38.1266,2400.0
2005-01-19 11:55:00,47.98,48.03,47.98,48.03,2100.0,38.0869,38.1266,38.0869,38.1266,2100.0
2005-01-19 12:00:00,48.03,48.05,47.98,47.98,2300.0,38.1266,38.1424,38.0869,38.0869,2300.0
2005-01-19 12:05:00,48.03,48.03,47.92,48.0,8800.0,38.1266,38.1266,38.0392,38.1027,8800.0
2005-01-19 12:10:00,48.0,48.0,48.0,48.0,1100.0,38.1027,38.1027,38.1027,38.1027,1100.0
2005-01-19 12:15:00,48.01,48.01,48.01,48.01,9300.0,38.1107,38.1107,38.1107,38.1107,9300.0
2005-01-19 12:20:00,47.94,48.0,47.94,47.99,2500.0,38.0551,38.1027,38.0551,38.0948,2500.0
2005-01-19 12:25:00,47.99,47.99,47.99,47.99,400.0,38.0948,38.0948,38.0948,38.0948,400.0
2005-01-19 12:30:00,48.0,48.02,48.0,48.02,10500.0,38.1027,38.1186,38.1027,38.1186,10500.0
2005-01-19 12:35:00,48.02,48.02,48.0,48.0,4500.0,38.1186,38.1186,38.1027,38.1027,4500.0
2005-01-19 12:40:00,48.02,48.02,48.01,48.02,5500.0,38.1186,38.1186,38.1107,38.1186,5500.0
2005-01-19 12:45:00,48.03,48.05,48.03,48.05,3100.0,38.1266,38.1424,38.1266,38.1424,3100.0
2005-01-19 12:50:00,48.06,48.06,48.05,48.06,2400.0,38.1504,38.1504,38.1424,38.1504,2400.0
2005-01-19 12:55:00,48.07,48.08,48.07,48.08,500.0,38.1583,38.1662,38.1583,38.1662,500.0
2005-01-19 13:00:00,48.07,48.08,48.0,48.0,4600.0,38.1583,38.1662,38.1027,38.1027,4600.0
2005-01-19 13:05:00,48.0,48.06,47.99,47.99,3000.0,38.1027,38.1504,38.0948,38.0948,3000.0
2005-01-19 13:10:00,48.05,48.06,47.98,47.98,600.0,38.1424,38.1504,38.0869,38.0869,600.0
2005-01-19 13:15:00,48.04,48.04,48.02,48.02,1100.0,38.1345,38.1345,38.1186,38.1186,1100.0
2005-01-19 13:20:00,48.05,48.05,48.05,48.05,300.0,38.1424,38.1424,38.1424,38.1424,300.0
2005-01-19 13:25:00,48.07,48.07,48.02,48.07,5400.0,38.1583,38.1583,38.1186,38.1583,5400.0
2005-01-19 13:30:00,48.05,48.05,48.05,48.05,1000.0,38.1424,38.1424,38.1424,38.1424,1000.0
2005-01-19 13:35:00,48.02,48.02,47.97,47.97,700.0,38.1186,38.1186,38.0789,38.0789,700.0
2005-01-19 13:40:00,48.04,48.04,48.04,48.04,300.0,38.1345,38.1345,38.1345,38.1345,300.0
2005-01-19 13:45:00,48.03,48.03,48.02,48.02,1500.0,38.1266,38.1266,38.1186,38.1186,1500.0
2005-01-19 13:50:00,48.04,48.04,47.96,47.97,2400.0,38.1345,38.1345,38.071,38.0789,2400.0
2005-01-19 13:55:00,48.02,48.03,48.02,48.03,400.0,38.1186,38.1266,38.1186,38.1266,400.0
2005-01-19 14:00:00,48.03,48.03,48.03,48.03,300.0,38.1266,38.1266,38.1266,38.1266,300.0
2005-01-19 14:05:00,48.03,48.03,48.03,48.03,0.0,38.1266,38.1266,38.1266,38.1266,0.0
2005-01-19 14:10:00,48.01,48.01,48.01,48.01,300.0,38.1107,38.1107,38.1107,38.1107,300.0
2005-01-19 14:15:00,48.03,48.03,47.99,48.03,4600.0,38.1266,38.1266,38.0948,38.1266,4600.0
2005-01-19 14:20:00,48.04,48.09,48.04,48.09,15300.0,38.1345,38.1742,38.1345,38.1742,15300.0
2005-01-19 14:25:00,48.07,48.07,48.04,48.04,4500.0,38.1583,38.1583,38.1345,38.1345,4500.0
2005-01-19 14:30:00,48.1,48.1,48.05,48.1,1600.0,38.1821,38.1821,38.1424,38.1821,1600.0
2005-01-19 14:35:00,48.1,48.1,48.04,48.04,1400.0,38.1821,38.1821,38.1345,38.1345,1400.0
2005-01-19 14:40:00,48.1,48.1,48.1,48.1,400.0,38.1821,38.1821,38.1821,38.1821,400.0
2005-01-19 14:45:00,48.06,48.08,48.05,48.05,6200.0,38.1504,38.1662,38.1424,38.1424,6200.0
2005-01-19 14:50:00,48.07,48.07,48.02,48.02,2800.0,38.1583,38.1583,38.1186,38.1186,2800.0
2005-01-19 14:55:00,48.02,48.05,48.02,48.05,300.0,38.1186,38.1424,38.1186,38.1424,300.0
2005-01-19 15:00:00,48.03,48.05,48.02,48.02,900.0,38.1266,38.1424,38.1186,38.1186,900.0
2005-01-19 15:05:00,48.06,48.07,48.0,48.06,8100.0,38.1504,38.1583,38.1027,38.1504,8100.0
2005-01-19 15:10:00,48.05,48.05,47.95,47.95,2800.0,38.1424,38.1424,38.063,38.063,2800.0
2005-01-19 15:15:00,47.98,47.98,47.9,47.94,4800.0,38.0869,38.0869,38.0234,38.0551,4800.0
2005-01-19 15:20:00,47.98,47.98,47.93,47.93,1000.0,38.0869,38.0869,38.0472,38.0472,1000.0
2005-01-19 15:25:00,47.9,47.9,47.89,47.89,600.0,38.0234,38.0234,38.0154,38.0154,600.0
2005-01-19 15:30:00,47.83,47.83,47.76,47.76,1900.0,37.9678,37.9678,37.9122,37.9122,1900.0
2005-01-19 15:35:00,47.77,47.87,47.77,47.81,2100.0,37.9202,37.9995,37.9202,37.9519,2100.0
2005-01-19 15:40:00,47.84,47.86,47.81,47.86,8300.0,37.9757,37.9916,37.9519,37.9916,8300.0
2005-01-19 15:45:00,47.76,47.84,47.76,47.81,11100.0,37.9122,37.9757,37.9122,37.9519,11100.0
2005-01-19 15:50:00,47.81,47.84,47.78,47.83,2300.0,37.9519,37.9757,37.9281,37.9678,2300.0
2005-01-19 15:55:00,47.83,47.83,47.78,47.78,4900.0,37.9678,37.9678,37.9281,37.9281,4900.0
2005-01-19 16:00:00,47.75,47.75,47.75,47.75,200.0,37.9043,37.9043,37.9043,37.9043,200.0
2005-01-19 16:05:00,47.75,47.75,47.75,47.75,0.0,37.9043,37.9043,37.9043,37.9043,0.0
2005-01-19 16:10:00,47.79,47.79,47.71,47.71,111500.0,37.936,37.936,37.8725,37.8725,111500.0
2005-01-20 09:30:00,47.55,47.59,47.51,47.53,7800.0,37.7455,37.7773,37.7138,37.7296,7800.0
2005-01-20 09:35:00,47.61,47.64,47.54,47.58,2200.0,37.7932,37.817,37.7376,37.7693,2200.0
2005-01-20 09:40:00,47.65,47.65,47.57,47.57,2000.0,37.8249,37.8249,37.7614,37.7614,2000.0
2005-01-20 09:45:00,47.63,47.63,47.5,47.5,3100.0,37.809,37.809,37.7058,37.7058,3100.0
2005-01-20 09:50:00,47.52,47.52,47.48,47.48,31400.0,37.7217,37.7217,37.69,37.69,31400.0
2005-01-20 09:55:00,47.5,47.5,47.48,47.48,1100.0,37.7058,37.7058,37.69,37.69,1100.0
2005-01-20 10:00:00,47.55,47.59,47.5,47.52,5300.0,37.7455,37.7773,37.7058,37.7217,5300.0
2005-01-20 10:05:00,47.52,47.62,47.51,47.62,1800.0,37.7217,37.8011,37.7138,37.8011,1800.0
2005-01-20 10:10:00,47.58,47.71,47.58,47.71,18500.0,37.7693,37.8725,37.7693,37.8725,18500.0
2005-01-20 10:15:00,47.68,47.71,47.64,47.66,11000.0,37.8487,37.8725,37.817,37.8328,11000.0
2005-01-20 10:20:00,47.64,47.64,47.61,47.64,4100.0,37.817,37.817,37.7932,37.817,4100.0
2005-01-20 10:25:00,47.65,47.68,47.65,47.68,600.0,37.8249,37.8487,37.8249,37.8487,600.0
2005-01-20 10:30:00,47.59,47.59,47.51,47.51,11400.0,37.7773,37.7773,37.7138,37.7138,11400.0
2005-01-20 10:35:00,47.55,47.57,47.55,47.57,2100.0,37.7455,37.7614,37.7455,37.7614,2100.0
2005-01-20 10:40:00,47.59,47.59,47.53,47.53,800.0,37.7773,37.7773,37.7296,37.7296,800.0
2005-01-20 10:45:00,47.58,47.58,47.53,47.58,1600.0,37.7693,37.7693,37.7296,37.7693,1600.0
2005-01-20 10:50:00,47.65,47.65,47.59,47.59,900.0,37.8249,37.8249,37.7773,37.7773,900.0
2005-01-20 10:55:00,47.6,47.61,47.58,47.58,3700.0,37.7852,37.7932,37.7693,37.7693,3700.0
2005-01-20 11:00:00,47.6,47.63,47.52,47.52,2400.0,37.7852,37.809,37.7217,37.7217,2400.0
2005-01-20 11:05:00,47.59,47.66,47.59,47.66,4900.0,37.7773,37.8328,37.7773,37.8328,4900.0
2005-01-20 11:10:00,47.6,47.6,47.58,47.58,2000.0,37.7852,37.7852,37.7693,37.7693,2000.0
2005-01-20 11:15:00,47.61,47.62,47.56,47.62,4900.0,37.7932,37.8011,37.7535,37.8011,4900.0
2005-01-20 11:20:00,47.62,47.62,47.62,47.62,0.0,37.8011,37.8011,37.8011,37.8011,0.0
2005-01-20 11:25:00,47.58,47.59,47.52,47.52,1700.0,37.7693,37.7773,37.7217,37.7217,1700.0
2005-01-20 11:30:00,47.61,47.61,47.56,47.56,600.0,37.7932,37.7932,37.7535,37.7535,600.0
2005-01-20 11:35:00,47.58,47.58,47.58,47.58,700.0,37.7693,37.7693,37.7693,37.7693,700.0
2005-01-20 11:40:00,47.65,47.65,47.6,47.65,2100.0,37.8249,37.8249,37.7852,37.8249,2100.0
2005-01-20 11:45:00,47.63,47.63,47.63,47.63,100.0,37.809,37.809,37.809,37.809,100.0
2005-01-20 11:50:00,47.68,47.68,47.58,47.59,1400.0,37.8487,37.8487,37.7693,37.7773,1400.0
2005-01-20 11:55:00,47.59,47.59,47.59,47.59,200.0,37.7773,37.7773,37.7773,37.7773,200.0
2005-01-20 12:00:00,47.61,47.61,47.59,47.59,2100.0,37.7932,37.7932,37.7773,37.7773,2100.0
2005-01-20 12:05:00,47.58,47.61,47.58,47.61,4300.0,37.7693,37.7932,37.7693,37.7932,4300.0
2005-01-20 12:10:00,47.6,47.6,47.6,47.6,600.0,37.7852,37.7852,37.7852,37.7852,600.0
2005-01-20 12:15:00,47.59,47.59,47.55,47.59,1400.0,37.7773,37.7773,37.7455,37.7773,1400.0
2005-01-20 12:20:00,47.55,47.55,47.54,47.54,1800.0,37.7455,37.7455,37.7376,37.7376,1800.0
2005-01-20 12:25:00,47.58,47.58,47.58,47.58,600.0,37.7693,37.7693,37.7693,37.7693,600.0
2005-01-20 12:30:00,47.58,47.58,47.52,47.52,3000.0,37.7693,37.7693,37.7217,37.7217,3000.0
2005-01-20 12:35:00,47.52,47.52,47.52,47.52,400.0,37.7217,37.7217,37.7217,37.7217,400.0
2005-01-20 12:40:00,47.53,47.53,47.47,47.47,700.0,37.7296,37.7296,37.682,37.682,700.0
2005-01-20 12:45:00,47.53,47.55,47.53,47.55,5400.0,37.7296,37.7455,37.7296,37.7455,5400.0
2005-01-20 12:50:00,47.55,47.55,47.52,47.52,4600.0,37.7455,37.7455,37.7217,37.7217,4600.0
2005-01-20 12:55:00,47.52,47.52,47.52,47.52,0.0,37.7217,37.7217,37.7217,37.7217,0.0
2005-01-20 13:00:00,47.52,47.55,47.46,47.55,7600.0,37.7217,37.7455,37.6741,37.7455,7600.0
2005-01-20 13:05:00,47.48,47.48,47.47,47.47,6500.0,37.69,37.69,37.682,37.682,6500.0
2005-01-20 13:10:00,47.47,47.47,47.47,47.47,0.0,37.682,37.682,37.682,37.682,0.0
2005-01-20 13:15:00,47.41,47.41,47.32,47.32,11500.0,37.6344,37.6344,37.5629,37.5629,11500.0
2005-01-20 13:20:00,47.36,47.38,47.36,47.38,1300.0,37.5947,37.6106,37.5947,37.6106,1300.0
2005-01-20 13:25:00,47.37,47.43,47.37,47.43,4600.0,37.6026,37.6503,37.6026,37.6503,4600.0
2005-01-20 13:30:00,47.35,47.42,47.35,47.42,14300.0,37.5868,37.6423,37.5868,37.6423,14300.0
2005-01-20 13:35:00,47.34,47.4,47.34,47.4,600.0,37.5788,37.6265,37.5788,37.6265,600.0
2005-01-20 13:40:00,47.4,47.45,47.4,47.45,200.0,37.6265,37.6661,37.6265,37.6661,200.0
2005-01-20 13:45:00,47.37,47.38,47.37,47.38,500.0,37.6026,37.6106,37.6026,37.6106,500.0
2005-01-20 13:50:00,47.43,47.43,47.39,47.39,400.0,37.6503,37.6503,37.6185,37.6185,400.0
2005-01-20 13:55:00,47.39,47.4,47.39,47.4,400.0,37.6185,37.6265,37.6185,37.6265,400.0
2005-01-20 14:00:00,47.41,47.46,47.39,47.39,600.0,37.6344,37.6741,37.6185,37.6185,600.0
2005-01-20 14:05:00,47.49,47.49,47.49,47.49,3100.0,37.6979,37.6979,37.6979,37.6979,3100.0
2005-01-20 14:10:00,47.54,47.54,47.54,47.54,2800.0,37.7376,37.7376,37.7376,37.7376,2800.0
2005-01-20 14:15:00,47.54,47.54,47.54,47.54,0.0,37.7376,37.7376,37.7376,37.7376,0.0
2005-01-20 14:20:00,47.54,47.57,47.52,47.57,3100.0,37.7376,37.7614,37.7217,37.7614,3100.0
2005-01-20 14:25:00,47.5,47.5,47.46,47.46,700.0,37.7058,37.7058,37.6741,37.6741,700.0
2005-01-20 14:30:00,47.5,47.57,47.5,47.57,1500.0,37.7058,37.7614,37.7058,37.7614,1500.0
2005-01-20 14:35:00,47.51,47.52,47.44,47.5,3500.0,37.7138,37.7217,37.6582,37.7058,3500.0
2005-01-20 14:40:00,47.49,47.5,47.43,47.5,2600.0,37.6979,37.7058,37.6503,37.7058,2600.0
2005-01-20 14:45:00,47.51,47.55,47.47,47.54,1900.0,37.7138,37.7455,37.682,37.7376,1900.0
2005-01-20 14:50:00,47.55,47.56,47.52,47.52,3800.0,37.7455,37.7535,37.7217,37.7217,3800.0
2005-01-20 14:55:00,47.52,47.52,47.52,47.52,0.0,37.7217,37.7217,37.7217,37.7217,0.0
2005-01-20 15:00:00,47.49,47.51,47.44,47.44,8200.0,37.6979,37.7138,37.6582,37.6582,8200.0
2005-01-20 15:05:00,47.5,47.5,47.5,47.5,2600.0,37.7058,37.7058,37.7058,37.7058,2600.0
2005-01-20 15:10:00,47.5,47.56,47.5,47.55,3500.0,37.7058,37.7535,37.7058,37.7455,3500.0
2005-01-20 15:15:00,47.52,47.55,47.52,47.55,1100.0,37.7217,37.7455,37.7217,37.7455,1100.0
2005-01-20 15:20:00,47.54,47.54,47.46,47.46,2900.0,37.7376,37.7376,37.6741,37.6741,2900.0
2005-01-20 15:25:00,47.49,47.49,47.49,47.49,400.0,37.6979,37.6979,37.6979,37.6979,400.0
2005-01-20 15:30:00,47.44,47.45,47.4,47.45,11700.0,37.6582,37.6661,37.6265,37.6661,11700.0
2005-01-20 15:35:00,47.48,47.5,47.43,47.5,9000.0,37.69,37.7058,37.6503,37.7058,9000.0
2005-01-20 15:40:00,47.45,47.45,47.39,47.4,1400.0,37.6661,37.6661,37.6185,37.6265,1400.0
2005-01-20 15:45:00,47.4,47.41,47.36,47.4,3700.0,37.6265,37.6344,37.5947,37.6265,3700.0
2005-01-20 15:50:00,47.4,47.41,47.35,47.36,6000.0,37.6265,37.6344,37.5868,37.5947,6000.0
2005-01-20 15:55:00,47.36,47.41,47.36,47.41,8200.0,37.5947,37.6344,37.5947,37.6344,8200.0
2005-01-20 16:00:00,47.39,47.39,47.39,47.39,6000.0,37.6185,37.6185,37.6185,37.6185,6000.0
2005-01-20 16:05:00,47.43,47.43,47.38,47.38,22800.0,37.6503,37.6503,37.6106,37.6106,22800.0
2005-01-20 16:10:00,47.38,47.38,47.38,47.38,0.0,37.6106,37.6106,37.6106,37.6106,0.0
2005-01-21 09:30:00,47.5,47.53,47.5,47.53,12700.0,37.7058,37.7296,37.7058,37.7296,12700.0
2005-01-21 09:35:00,47.48,47.48,47.39,47.39,1600.0,37.69,37.69,37.6185,37.6185,1600.0
2005-01-21 09:40:00,47.49,47.49,47.4,47.47,86400.0,37.6979,37.6979,37.6265,37.682,86400.0
2005-01-21 09:45:00,47.47,47.47,47.38,47.44,4700.0,37.682,37.682,37.6106,37.6582,4700.0
2005-01-21 09:50:00,47.38,47.38,47.32,47.32,1400.0,37.6106,37.6106,37.5629,37.5629,1400.0
2005-01-21 09:55:00,47.41,47.41,47.41,47.41,10000.0,37.6344,37.6344,37.6344,37.6344,10000.0
2005-01-21 10:00:00,47.45,47.45,47.42,47.42,2300.0,37.6661,37.6661,37.6423,37.6423,2300.0
2005-01-21 10:05:00,47.44,47.44,47.37,47.37,5800.0,37.6582,37.6582,37.6026,37.6026,5800.0
2005-01-21 10:10:00,47.43,47.43,47.3,47.32,700.0,37.6503,37.6503,37.5471,37.5629,700.0
2005-01-21 10:15:00,47.29,47.38,47.29,47.38,3200.0,37.5391,37.6106,37.5391,37.6106,3200.0
2005-01-21 10:20:00,47.45,47.47,47.45,47.47,1100.0,37.6661,37.682,37.6661,37.682,1100.0
2005-01-21 10:25:00,47.47,47.52,47.45,47.52,5800.0,37.682,37.7217,37.6661,37.7217,5800.0
2005-01-21 10:30:00,47.47,47.47,47.43,47.43,200.0,37.682,37.682,37.6503,37.6503,200.0
2005-01-21 10:35:00,47.46,47.5,47.46,47.5,4100.0,37.6741,37.7058,37.6741,37.7058,4100.0
2005-01-21 10:40:00,47.46,47.5,47.45,47.46,400.0,37.6741,37.7058,37.6661,37.6741,400.0
2005-01-21 10:45:00,47.47,47.51,47.47,47.51,1300.0,37.682,37.7138,37.682,37.7138,1300.0
2005-01-21 10:50:00,47.49,47.49,47.45,47.45,1700.0,37.6979,37.6979,37.6661,37.6661,1700.0
2005-01-21 10:55:00,47.45,47.45,47.45,47.45,400.0,37.6661,37.6661,37.6661,37.6661,400.0
2005-01-21 11:00:00,47.44,47.44,47.44,47.44,100.0,37.6582,37.6582,37.6582,37.6582,100.0
2005-01-21 11:05:00,47.43,47.44,47.41,47.44,17000.0,37.6503,37.6582,37.6344,37.6582,17000.0
2005-01-21 11:10:00,47.39,47.45,47.39,47.45,5100.0,37.6185,37.6661,37.6185,37.6661,5100.0
2005-01-21 11:15:00,47.4,47.4,47.4,47.4,500.0,37.6265,37.6265,37.6265,37.6265,500.0
2005-01-21 11:20:00,47.43,47.48,47.43,47.43,1500.0,37.6503,37.69,37.6503,37.6503,1500.0
2005-01-21 11:25:00,47.43,47.43,47.43,47.43,0.0,37.6503,37.6503,37.6503,37.6503,0.0
2005-01-21 11:30:00,47.47,47.5,47.41,47.44,5500.0,37.682,37.7058,37.6344,37.6582,5500.0
2005-01-21 11:35:00,47.46,47.46,47.37,47.37,6100.0,37.6741,37.6741,37.6026,37.6026,6100.0
2005-01-21 11:40:00,47.45,47.47,47.4,47.41,2200.0,37.6661,37.682,37.6265,37.6344,2200.0
2005-01-21 11:45:00,47.41,47.41,47.41,47.41,0.0,37.6344,37.6344,37.6344,37.6344,0.0
2005-01-21 11:50:00,47.37,47.43,47.37,47.43,800.0,37.6026,37.6503,37.6026,37.6503,800.0
2005-01-21 11:55:00,47.38,47.43,47.38,47.43,700.0,37.6106,37.6503,37.6106,37.6503,700.0
2005-01-21 12:00:00,47.37,47.43,47.37,47.42,2900.0,37.6026,37.6503,37.6026,37.6423,2900.0
2005-01-21 12:05:00,47.39,47.39,47.31,47.31,5600.0,37.6185,37.6185,37.555,37.555,5600.0
2005-01-21 12:10:00,47.33,47.38,47.33,47.38,6200.0,37.5709,37.6106,37.5709,37.6106,6200.0
2005-01-21 12:15:00,47.39,47.4,47.39,47.4,1000.0,37.6185,37.6265,37.6185,37.6265,1000.0
2005-01-21 12:20:00,47.42,47.42,47.39,47.4,500.0,37.6423,37.6423,37.6185,37.6265,500.0
2005-01-21 12:25:00,47.4,47.42,47.35,47.36,6700.0,37.6265,37.6423,37.5868,37.5947,6700.0
2005-01-21 12:30:00,47.4,47.4,47.35,47.35,3700.0,37.6265,37.6265,37.5868,37.5868,3700.0
2005-01-21 12:35:00,47.4,47.41,47.35,47.41,29000.0,37.6265,37.6344,37.5868,37.6344,29000.0
2005-01-21 12:40:00,47.41,47.42,47.41,47.42,1200.0,37.6344,37.6423,37.6344,37.6423,1200.0
2005-01-21 12:45:00,47.37,47.43,47.37,47.43,400.0,37.6026,37.6503,37.6026,37.6503,400.0
2005-01-21 12:50:00,47.35,47.42,47.35,47.36,400.0,37.5868,37.6423,37.5868,37.5947,400.0
2005-01-21 12:55:00,47.42,47.42,47.4,47.4,3000.0,37.6423,37.6423,37.6265,37.6265,3000.0
2005-01-21 13:00:00,47.39,47.39,47.39,47.39,300.0,37.6185,37.6185,37.6185,37.6185,300.0
2005-01-21 13:05:00,47.38,47.38,47.38,47.38,200.0,37.6106,37.6106,37.6106,37.6106,200.0
2005-01-21 13:10:00,47.37,47.4,47.31,47.4,3000.0,37.6026,37.6265,37.555,37.6265,3000.0
2005-01-21 13:15:00,47.4,47.4,47.31,47.31,2900.0,37.6265,37.6265,37.555,37.555,2900.0
2005-01-21 13:20:00,47.3,47.36,47.3,47.36,10400.0,37.5471,37.5947,37.5471,37.5947,10400.0
2005-01-21 13:25:00,47.34,47.34,47.27,47.27,1000.0,37.5788,37.5788,37.5233,37.5233,1000.0
2005-01-21 13:30:00,47.27,47.31,47.27,47.3,3900.0,37.5233,37.555,37.5233,37.5471,3900.0
2005-01-21 13:35:00,47.27,47.27,47.27,47.27,1100.0,37.5233,37.5233,37.5233,37.5233,1100.0
2005-01-21 13:40:00,47.25,47.25,47.18,47.18,20900.0,37.5074,37.5074,37.4518,37.4518,20900.0
2005-01-21 13:45:00,47.21,47.21,47.16,47.16,2600.0,37.4756,37.4756,37.4359,37.4359,2600.0
2005-01-21 13:50:00,47.21,47.21,47.09,47.09,400.0,37.4756,37.4756,37.3804,37.3804,400.0
2005-01-21 13:55:00,47.19,47.23,47.17,47.23,1400.0,37.4598,37.4915,37.4439,37.4915,1400.0
2005-01-21 14:00:00,47.23,47.25,47.18,47.19,3100.0,37.4915,37.5074,37.4518,37.4598,3100.0
2005-01-21 14:05:00,47.24,47.26,47.18,47.26,1300.0,37.4994,37.5153,37.4518,37.5153,1300.0
2005-01-21 14:10:00,47.25,47.26,47.2,47.21,3000.0,37.5074,37.5153,37.4677,37.4756,3000.0
2005-01-21 14:15:00,47.21,47.21,47.2,47.2,2600.0,37.4756,37.4756,37.4677,37.4677,2600.0
2005-01-21 14:20:00,47.19,47.2,47.14,47.14,1200.0,37.4598,37.4677,37.4201,37.4201,1200.0
2005-01-21 14:25:00,47.16,47.26,47.16,47.21,3200.0,37.4359,37.5153,37.4359,37.4756,3200.0
2005-01-21 14:30:00,47.27,47.27,47.21,47.21,300.0,37.5233,37.5233,37.4756,37.4756,300.0
2005-01-21 14:35:00,47.23,47.24,47.2,47.2,1500.0,37.4915,37.4994,37.4677,37.4677,1500.0
2005-01-21 14:40:00,47.15,47.15,47.14,47.15,1700.0,37.428,37.428,37.4201,37.428,1700.0
2005-01-21 14:45:00,47.15,47.15,47.15,47.15,0.0,37.428,37.428,37.428,37.428,0.0
2005-01-21 14:50:00,47.14,47.14,47.06,47.11,6100.0,37.4201,37.4201,37.3566,37.3962,6100.0
2005-01-21 14:55:00,47.07,47.13,47.06,47.08,3000.0,37.3645,37.4121,37.3566,37.3724,3000.0
2005-01-21 15:00:00,47.13,47.13,47.08,47.11,2200.0,37.4121,37.4121,37.3724,37.3962,2200.0
2005-01-21 15:05:00,47.11,47.12,47.08,47.08,1400.0,37.3962,37.4042,37.3724,37.3724,1400.0
2005-01-21 15:10:00,47.03,47.06,47.01,47.01,2200.0,37.3327,37.3566,37.3169,37.3169,2200.0
2005-01-21 15:15:00,47.02,47.05,47.01,47.01,2200.0,37.3248,37.3486,37.3169,37.3169,2200.0
2005-01-21 15:20:00,47.02,47.17,47.02,47.17,1500.0,37.3248,37.4439,37.3248,37.4439,1500.0
2005-01-21 15:25:00,47.1,47.1,47.1,47.1,2500.0,37.3883,37.3883,37.3883,37.3883,2500.0
2005-01-21 15:30:00,47.15,47.15,47.08,47.13,8600.0,37.428,37.428,37.3724,37.4121,8600.0
2005-01-21 15:35:00,47.13,47.15,47.08,47.15,6400.0,37.4121,37.428,37.3724,37.428,6400.0
2005-01-21 15:40:00,47.07,47.1,47.04,47.09,17700.0,37.3645,37.3883,37.3407,37.3804,17700.0
2005-01-21 15:45:00,47.05,47.09,47.04,47.04,1500.0,37.3486,37.3804,37.3407,37.3407,1500.0
2005-01-21 15:50:00,47.04,47.09,47.04,47.09,800.0,37.3407,37.3804,37.3407,37.3804,800.0
2005-01-21 15:55:00,47.07,47.08,47.04,47.04,5600.0,37.3645,37.3724,37.3407,37.3407,5600.0
2005-01-21 16:00:00,47.04,47.04,46.93,46.93,1200.0,37.3407,37.3407,37.2534,37.2534,1200.0
2005-01-21 16:05:00,47.01,47.01,47.01,47.01,10500.0,37.3169,37.3169,37.3169,37.3169,10500.0
2005-01-21 16:10:00,47.01,47.01,47.01,47.01,0.0,37.3169,37.3169,37.3169,37.3169,0.0
2005-01-24 09:35:00,47.16,47.28,47.16,47.21,17500.0,37.4359,37.5312,37.4359,37.4756,17500.0
2005-01-24 09:40:00,47.14,47.14,47.1,47.14,37200.0,37.4201,37.4201,37.3883,37.4201,37200.0
2005-01-24 09:45:00,47.14,47.14,47.1,47.1,6700.0,37.4201,37.4201,37.3883,37.3883,6700.0
2005-01-24 09:50:00,47.06,47.06,46.96,46.96,19700.0,37.3566,37.3566,37.2772,37.2772,19700.0
2005-01-24 09:55:00,47.04,47.04,47.0,47.0,10300.0,37.3407,37.3407,37.3089,37.3089,10300.0
2005-01-24 10:00:00,46.94,46.98,46.94,46.98,3800.0,37.2613,37.2931,37.2613,37.2931,3800.0
2005-01-24 10:05:00,47.02,47.02,46.94,46.94,200.0,37.3248,37.3248,37.2613,37.2613,200.0
2005-01-24 10:10:00,46.96,47.0,46.88,47.0,7000.0,37.2772,37.3089,37.2137,37.3089,7000.0
2005-01-24 10:15:00,46.94,46.94,46.93,46.93,1300.0,37.2613,37.2613,37.2534,37.2534,1300.0
2005-01-24 10:20:00,47.08,47.08,47.05,47.05,1100.0,37.3724,37.3724,37.3486,37.3486,1100.0
2005-01-24 10:25:00,47.0,47.0,46.93,46.93,900.0,37.3089,37.3089,37.2534,37.2534,900.0
2005-01-24 10:30:00,46.98,47.02,46.98,47.02,1700.0,37.2931,37.3248,37.2931,37.3248,1700.0
2005-01-24 10:35:00,47.07,47.09,47.0,47.02,2000.0,37.3645,37.3804,37.3089,37.3248,2000.0
2005-01-24 10:40:00,47.03,47.04,46.97,47.04,1900.0,37.3327,37.3407,37.2851,37.3407,1900.0
2005-01-24 10:45:00,47.0,47.0,47.0,47.0,1500.0,37.3089,37.3089,37.3089,37.3089,1500.0
2005-01-24 10:50:00,46.94,46.94,46.94,46.94,200.0,37.2613,37.2613,37.2613,37.2613,200.0
2005-01-24 10:55:00,46.92,46.93,46.92,46.93,2200.0,37.2454,37.2534,37.2454,37.2534,2200.0
2005-01-24 11:00:00,46.93,46.94,46.9,46.94,1200.0,37.2534,37.2613,37.2295,37.2613,1200.0
2005-01-24 11:05:00,46.86,46.9,46.86,46.9,4800.0,37.1978,37.2295,37.1978,37.2295,4800.0
2005-01-24 11:10:00,46.91,46.91,46.84,46.84,18100.0,37.2375,37.2375,37.1819,37.1819,18100.0
2005-01-24 11:15:00,46.84,46.84,46.84,46.84,0.0,37.1819,37.1819,37.1819,37.1819,0.0
2005-01-24 11:20:00,46.93,47.02,46.93,47.01,10200.0,37.2534,37.3248,37.2534,37.3169,10200.0
2005-01-24 11:25:00,47.02,47.02,47.0,47.0,6200.0,37.3248,37.3248,37.3089,37.3089,6200.0
2005-01-24 11:30:00,46.99,46.99,46.94,46.99,3000.0,37.301,37.301,37.2613,37.301,3000.0
2005-01-24 11:35:00,47.0,47.02,46.97,46.98,9900.0,37.3089,37.3248,37.2851,37.2931,9900.0
2005-01-24 11:40:00,46.97,46.97,46.88,46.95,3900.0,37.2851,37.2851,37.2137,37.2692,3900.0
2005-01-24 11:45:00,46.93,46.95,46.93,46.95,1500.0,37.2534,37.2692,37.2534,37.2692,1500.0
2005-01-24 11:50:00,46.9,46.97,46.9,46.96,2300.0,37.2295,37.2851,37.2295,37.2772,2300.0
2005-01-24 11:55:00,46.89,46.97,46.89,46.97,9000.0,37.2216,37.2851,37.2216,37.2851,9000.0
2005-01-24 12:00:00,47.0,47.02,46.96,47.01,2400.0,37.3089,37.3248,37.2772,37.3169,2400.0
2005-01-24 12:05:00,46.97,46.98,46.91,46.96,1800.0,37.2851,37.2931,37.2375,37.2772,1800.0
2005-01-24 12:10:00,46.96,46.96,46.91,46.94,1800.0,37.2772,37.2772,37.2375,37.2613,1800.0
2005-01-24 12:15:00,46.89,46.93,46.88,46.92,1000.0,37.2216,37.2534,37.2137,37.2454,1000.0
2005-01-24 12:20:00,46.91,46.96,46.91,46.96,300.0,37.2375,37.2772,37.2375,37.2772,300.0
2005-01-24 12:25:00,46.91,46.93,46.91,46.93,1500.0,37.2375,37.2534,37.2375,37.2534,1500.0
2005-01-24 12:30:00,46.9,46.9,46.85,46.88,500.0,37.2295,37.2295,37.1899,37.2137,500.0
2005-01-24 12:35:00,46.86,46.89,46.83,46.83,205500.0,37.1978,37.2216,37.174,37.174,205500.0
2005-01-24 12:40:00,46.9,46.9,46.85,46.86,5100.0,37.2295,37.2295,37.1899,37.1978,5100.0
2005-01-24 12:45:00,46.86,46.94,46.85,46.94,3200.0,37.1978,37.2613,37.1899,37.2613,3200.0
2005-01-24 12:50:00,46.89,46.95,46.89,46.94,1600.0,37.2216,37.2692,37.2216,37.2613,1600.0
2005-01-24 12:55:00,46.93,46.94,46.88,46.94,4700.0,37.2534,37.2613,37.2137,37.2613,4700.0
2005-01-24 13:00:00,46.96,46.99,46.96,46.99,3900.0,37.2772,37.301,37.2772,37.301,3900.0
2005-01-24 13:05:00,46.95,46.99,46.93,46.99,11200.0,37.2692,37.301,37.2534,37.301,11200.0
2005-01-24 13:10:00,46.92,46.92,46.92,46.92,1000.0,37.2454,37.2454,37.2454,37.2454,1000.0
2005-01-24 13:15:00,47.02,47.02,47.02,47.02,2900.0,37.3248,37.3248,37.3248,37.3248,2900.0
2005-01-24 13:20:00,47.04,47.04,47.03,47.04,1200.0,37.3407,37.3407,37.3327,37.3407,1200.0
2005-01-24 13:25:00,47.03,47.04,47.02,47.04,2500.0,37.3327,37.3407,37.3248,37.3407,2500.0
2005-01-24 13:30:00,47.0,47.03,47.0,47.03,1700.0,37.3089,37.3327,37.3089,37.3327,1700.0
2005-01-24 13:35:00,47.02,47.02,47.01,47.01,2200.0,37.3248,37.3248,37.3169,37.3169,2200.0
2005-01-24 13:40:00,46.95,47.01,46.95,46.96,8100.0,37.2692,37.3169,37.2692,37.2772,8100.0
2005-01-24 13:45:00,46.96,46.99,46.9,46.96,4500.0,37.2772,37.301,37.2295,37.2772,4500.0
2005-01-24 13:50:00,46.96,46.98,46.96,46.97,2900.0,37.2772,37.2931,37.2772,37.2851,2900.0
2005-01-24 13:55:00,46.92,46.95,46.92,46.93,8000.0,37.2454,37.2692,37.2454,37.2534,8000.0
2005-01-24 14:00:00,46.9,46.96,46.9,46.96,700.0,37.2295,37.2772,37.2295,37.2772,700.0
2005-01-24 14:05:00,46.93,46.93,46.93,46.93,1200.0,37.2534,37.2534,37.2534,37.2534,1200.0
2005-01-24 14:10:00,46.93,46.99,46.93,46.97,1400.0,37.2534,37.301,37.2534,37.2851,1400.0
2005-01-24 14:15:00,46.98,46.98,46.9,46.98,5100.0,37.2931,37.2931,37.2295,37.2931,5100.0
2005-01-24 14:20:00,46.97,46.97,46.9,46.96,1200.0,37.2851,37.2851,37.2295,37.2772,1200.0
2005-01-24 14:25:00,46.96,46.96,46.87,46.87,2900.0,37.2772,37.2772,37.2057,37.2057,2900.0
2005-01-24 14:30:00,46.87,46.9,46.83,46.83,4400.0,37.2057,37.2295,37.174,37.174,4400.0
2005-01-24 14:35:00,46.87,46.87,46.87,46.87,1000.0,37.2057,37.2057,37.2057,37.2057,1000.0
2005-01-24 14:40:00,46.92,46.92,46.9,46.9,1000.0,37.2454,37.2454,37.2295,37.2295,1000.0
2005-01-24 14:45:00,46.89,46.89,46.83,46.83,700.0,37.2216,37.2216,37.174,37.174,700.0
2005-01-24 14:50:00,46.82,46.86,46.82,46.86,400.0,37.166,37.1978,37.166,37.1978,400.0
2005-01-24 14:55:00,46.84,46.84,46.74,46.77,5900.0,37.1819,37.1819,37.1025,37.1264,5900.0
2005-01-24 15:00:00,46.75,46.8,46.74,46.74,1900.0,37.1105,37.1502,37.1025,37.1025,1900.0
2005-01-24 15:05:00,46.74,46.74,46.74,46.74,6000.0,37.1025,37.1025,37.1025,37.1025,6000.0
2005-01-24 15:10:00,46.86,46.86,46.78,46.78,48800.0,37.1978,37.1978,37.1343,37.1343,48800.0
2005-01-24 15:15:00,46.8,46.87,46.8,46.8,36100.0,37.1502,37.2057,37.1502,37.1502,36100.0
2005-01-24 15:20:00,46.84,46.85,46.76,46.76,3900.0,37.1819,37.1899,37.1184,37.1184,3900.0
2005-01-24 15:25:00,46.76,46.76,46.76,46.76,0.0,37.1184,37.1184,37.1184,37.1184,0.0
2005-01-24 15:30:00,46.78,46.85,46.78,46.85,2900.0,37.1343,37.1899,37.1343,37.1899,2900.0
2005-01-24 15:35:00,46.83,46.83,46.83,46.83,3500.0,37.174,37.174,37.174,37.174,3500.0
2005-01-24 15:40:00,46.79,46.79,46.79,46.79,200.0,37.1422,37.1422,37.1422,37.1422,200.0
2005-01-24 15:45:00,46.7,46.72,46.67,46.72,15100.0,37.0708,37.0867,37.047,37.0867,15100.0
2005-01-24 15:50:00,46.72,46.73,46.68,46.73,7600.0,37.0867,37.0946,37.0549,37.0946,7600.0
2005-01-24 15:55:00,46.67,46.67,46.64,46.64,3400.0,37.047,37.047,37.0232,37.0232,3400.0
2005-01-24 16:00:00,46.63,46.68,46.63,46.68,116900.0,37.0152,37.0549,37.0152,37.0549,116900.0
2005-01-24 16:05:00,46.65,46.65,46.65,46.65,10100.0,37.0311,37.0311,37.0311,37.0311,10100.0
2005-01-24 16:10:00,46.78,46.78,46.78,46.78,100.0,37.1343,37.1343,37.1343,37.1343,100.0
2005-01-25 09:35:00,46.96,46.99,46.96,46.99,78600.0,37.2772,37.301,37.2772,37.301,78600.0
2005-01-25 09:40:00,47.01,47.1,47.01,47.1,5200.0,37.3169,37.3883,37.3169,37.3883,5200.0
2005-01-25 09:45:00,47.1,47.1,47.03,47.08,47900.0,37.3883,37.3883,37.3327,37.3724,47900.0
2005-01-25 09:50:00,47.06,47.11,47.05,47.05,12900.0,37.3566,37.3962,37.3486,37.3486,12900.0
2005-01-25 09:55:00,47.07,47.12,47.05,47.1,8200.0,37.3645,37.4042,37.3486,37.3883,8200.0
2005-01-25 10:00:00,47.1,47.15,47.06,47.06,10200.0,37.3883,37.428,37.3566,37.3566,10200.0
2005-01-25 10:05:00,47.1,47.12,47.1,47.12,4400.0,37.3883,37.4042,37.3883,37.4042,4400.0
2005-01-25 10:10:00,47.11,47.11,47.11,47.11,500.0,37.3962,37.3962,37.3962,37.3962,500.0
2005-01-25 10:15:00,47.15,47.15,47.15,47.15,1700.0,37.428,37.428,37.428,37.428,1700.0
2005-01-25 10:20:00,47.12,47.12,47.11,47.11,3400.0,37.4042,37.4042,37.3962,37.3962,3400.0
2005-01-25 10:25:00,47.1,47.17,47.1,47.16,2000.0,37.3883,37.4439,37.3883,37.4359,2000.0
2005-01-25 10:30:00,47.2,47.2,47.2,47.2,100.0,37.4677,37.4677,37.4677,37.4677,100.0
2005-01-25 10:35:00,47.2,47.2,47.16,47.16,5200.0,37.4677,37.4677,37.4359,37.4359,5200.0
2005-01-25 10:40:00,47.15,47.22,47.14,47.17,2800.0,37.428,37.4836,37.4201,37.4439,2800.0
2005-01-25 10:45:00,47.18,47.18,47.15,47.16,25900.0,37.4518,37.4518,37.428,37.4359,25900.0
2005-01-25 10:50:00,47.16,47.16,47.13,47.16,12600.0,37.4359,37.4359,37.4121,37.4359,12600.0
2005-01-25 10:55:00,47.12,47.16,47.12,47.16,2300.0,37.4042,37.4359,37.4042,37.4359,2300.0
2005-01-25 11:00:00,47.13,47.16,47.1,47.1,1700.0,37.4121,37.4359,37.3883,37.3883,1700.0
2005-01-25 11:05:00,47.16,47.19,47.16,47.19,10300.0,37.4359,37.4598,37.4359,37.4598,10300.0
2005-01-25 11:10:00,47.18,47.18,47.12,47.13,10300.0,37.4518,37.4518,37.4042,37.4121,10300.0
2005-01-25 11:15:00,47.18,47.18,47.15,47.15,1800.0,37.4518,37.4518,37.428,37.428,1800.0
2005-01-25 11:20:00,47.14,47.16,47.13,47.16,11700.0,37.4201,37.4359,37.4121,37.4359,11700.0
2005-01-25 11:25:00,47.16,47.16,47.15,47.15,2900.0,37.4359,37.4359,37.428,37.428,2900.0
2005-01-25 11:30:00,47.13,47.18,47.13,47.18,12700.0,37.4121,37.4518,37.4121,37.4518,12700.0
2005-01-25 11:35:00,47.13,47.17,47.12,47.12,4500.0,37.4121,37.4439,37.4042,37.4042,4500.0
2005-01-25 11:40:00,47.11,47.11,47.11,47.11,1100.0,37.3962,37.3962,37.3962,37.3962,1100.0
2005-01-25 11:45:00,47.04,47.08,47.02,47.02,3400.0,37.3407,37.3724,37.3248,37.3248,3400.0
2005-01-25 11:50:00,47.09,47.09,47.09,47.09,300.0,37.3804,37.3804,37.3804,37.3804,300.0
2005-01-25 11:55:00,47.09,47.09,47.05,47.08,3100.0,37.3804,37.3804,37.3486,37.3724,3100.0
2005-01-25 12:00:00,47.05,47.05,47.05,47.05,9800.0,37.3486,37.3486,37.3486,37.3486,9800.0
2005-01-25 12:05:00,47.01,47.07,47.01,47.07,1000.0,37.3169,37.3645,37.3169,37.3645,1000.0
2005-01-25 12:10:00,47.07,47.07,47.07,47.07,0.0,37.3645,37.3645,37.3645,37.3645,0.0
2005-01-25 12:15:00,47.02,47.08,47.01,47.01,2500.0,37.3248,37.3724,37.3169,37.3169,2500.0
2005-01-25 12:20:00,47.06,47.09,47.06,47.09,1700.0,37.3566,37.3804,37.3566,37.3804,1700.0
2005-01-25 12:25:00,47.03,47.08,47.03,47.07,1800.0,37.3327,37.3724,37.3327,37.3645,1800.0
2005-01-25 12:30:00,47.06,47.08,47.04,47.04,3400.0,37.3566,37.3724,37.3407,37.3407,3400.0
2005-01-25 12:35:00,47.09,47.09,47.03,47.03,1100.0,37.3804,37.3804,37.3327,37.3327,1100.0
2005-01-25 12:40:00,47.1,47.11,47.1,47.11,4000.0,37.3883,37.3962,37.3883,37.3962,4000.0
2005-01-25 12:45:00,47.06,47.11,47.06,47.06,3100.0,37.3566,37.3962,37.3566,37.3566,3100.0
2005-01-25 12:50:00,47.09,47.09,47.04,47.04,1000.0,37.3804,37.3804,37.3407,37.3407,1000.0
2005-01-25 12:55:00,47.07,47.07,47.02,47.02,150700.0,37.3645,37.3645,37.3248,37.3248,150700.0
2005-01-25 13:00:00,47.06,47.06,47.03,47.03,10600.0,37.3566,37.3566,37.3327,37.3327,10600.0
2005-01-25 13:05:00,47.06,47.1,47.06,47.1,1100.0,37.3566,37.3883,37.3566,37.3883,1100.0
2005-01-25 13:10:00,47.16,47.16,47.16,47.16,1700.0,37.4359,37.4359,37.4359,37.4359,1700.0
2005-01-25 13:15:00,47.15,47.15,47.15,47.15,1000.0,37.428,37.428,37.428,37.428,1000.0
2005-01-25 13:20:00,47.14,47.17,47.14,47.17,2800.0,37.4201,37.4439,37.4201,37.4439,2800.0
2005-01-25 13:25:00,47.17,47.18,47.12,47.17,1600.0,37.4439,37.4518,37.4042,37.4439,1600.0
2005-01-25 13:30:00,47.17,47.17,47.12,47.12,2300.0,37.4439,37.4439,37.4042,37.4042,2300.0
2005-01-25 13:35:00,47.1,47.1,47.1,47.1,100.0,37.3883,37.3883,37.3883,37.3883,100.0
2005-01-25 13:40:00,47.11,47.14,47.11,47.14,1100.0,37.3962,37.4201,37.3962,37.4201,1100.0
2005-01-25 13:45:00,47.14,47.14,47.14,47.14,300.0,37.4201,37.4201,37.4201,37.4201,300.0
2005-01-25 13:50:00,47.14,47.16,47.14,47.15,2900.0,37.4201,37.4359,37.4201,37.428,2900.0
2005-01-25 13:55:00,47.1,47.1,47.1,47.1,200.0,37.3883,37.3883,37.3883,37.3883,200.0
2005-01-25 14:00:00,47.11,47.12,47.1,47.11,2300.0,37.3962,37.4042,37.3883,37.3962,2300.0
2005-01-25 14:05:00,47.09,47.11,47.05,47.1,19500.0,37.3804,37.3962,37.3486,37.3883,19500.0
2005-01-25 14:10:00,47.05,47.1,47.05,47.1,3700.0,37.3486,37.3883,37.3486,37.3883,3700.0
2005-01-25 14:15:00,47.06,47.1,47.06,47.06,1700.0,37.3566,37.3883,37.3566,37.3566,1700.0
2005-01-25 14:20:00,47.05,47.06,47.05,47.06,300.0,37.3486,37.3566,37.3486,37.3566,300.0
2005-01-25 14:25:00,47.01,47.01,47.0,47.0,1600.0,37.3169,37.3169,37.3089,37.3089,1600.0
2005-01-25 14:30:00,46.98,47.01,46.98,47.01,1100.0,37.2931,37.3169,37.2931,37.3169,1100.0
2005-01-25 14:35:00,47.03,47.03,46.96,46.96,2900.0,37.3327,37.3327,37.2772,37.2772,2900.0
2005-01-25 14:40:00,47.02,47.05,47.02,47.05,800.0,37.3248,37.3486,37.3248,37.3486,800.0
2005-01-25 14:45:00,47.04,47.05,47.0,47.05,3700.0,37.3407,37.3486,37.3089,37.3486,3700.0
2005-01-25 14:50:00,47.05,47.06,47.05,47.05,2000.0,37.3486,37.3566,37.3486,37.3486,2000.0
2005-01-25 14:55:00,47.04,47.04,47.01,47.02,1400.0,37.3407,37.3407,37.3169,37.3248,1400.0
2005-01-25 15:00:00,47.06,47.07,47.06,47.07,1300.0,37.3566,37.3645,37.3566,37.3645,1300.0
2005-01-25 15:05:00,47.06,47.09,47.06,47.06,9500.0,37.3566,37.3804,37.3566,37.3566,9500.0
2005-01-25 15:10:00,47.08,47.08,47.02,47.02,1400.0,37.3724,37.3724,37.3248,37.3248,1400.0
2005-01-25 15:15:00,47.01,47.01,46.95,46.95,14800.0,37.3169,37.3169,37.2692,37.2692,14800.0
2005-01-25 15:20:00,46.99,46.99,46.91,46.97,6800.0,37.301,37.301,37.2375,37.2851,6800.0
2005-01-25 15:25:00,46.98,46.98,46.93,46.98,1000.0,37.2931,37.2931,37.2534,37.2931,1000.0
2005-01-25 15:30:00,46.96,46.96,46.96,46.96,400.0,37.2772,37.2772,37.2772,37.2772,400.0
2005-01-25 15:35:00,46.98,46.99,46.93,46.99,2500.0,37.2931,37.301,37.2534,37.301,2500.0
2005-01-25 15:40:00,46.93,46.98,46.87,46.93,6500.0,37.2534,37.2931,37.2057,37.2534,6500.0
2005-01-25 15:45:00,46.88,46.89,46.88,46.89,2400.0,37.2137,37.2216,37.2137,37.2216,2400.0
2005-01-25 15:50:00,46.97,46.97,46.93,46.93,600.0,37.2851,37.2851,37.2534,37.2534,600.0
2005-01-25 15:55:00,46.95,46.96,46.91,46.94,6800.0,37.2692,37.2772,37.2375,37.2613,6800.0
2005-01-25 16:00:00,46.95,46.97,46.95,46.97,19700.0,37.2692,37.2851,37.2692,37.2851,19700.0
2005-01-25 16:05:00,46.97,46.97,46.97,46.97,10000.0,37.2851,37.2851,37.2851,37.2851,10000.0
2005-01-25 16:10:00,46.92,46.92,46.92,46.92,51400.0,37.2454,37.2454,37.2454,37.2454,51400.0
2005-01-26 09:35:00,47.3,47.3,47.2,47.2,6400.0,37.5471,37.5471,37.4677,37.4677,6400.0
2005-01-26 09:40:00,47.21,47.25,47.2,47.2,1800.0,37.4756,37.5074,37.4677,37.4677,1800.0
2005-01-26 09:45:00,47.2,47.21,47.17,47.17,3500.0,37.4677,37.4756,37.4439,37.4439,3500.0
2005-01-26 09:50:00,47.21,47.21,47.14,47.16,2800.0,37.4756,37.4756,37.4201,37.4359,2800.0
2005-01-26 09:55:00,47.17,47.22,47.17,47.22,2700.0,37.4439,37.4836,37.4439,37.4836,2700.0
2005-01-26 10:00:00,47.25,47.27,47.21,47.26,10100.0,37.5074,37.5233,37.4756,37.5153,10100.0
2005-01-26 10:05:00,47.27,47.28,47.24,47.24,5500.0,37.5233,37.5312,37.4994,37.4994,5500.0
2005-01-26 10:10:00,47.24,47.24,47.23,47.23,2600.0,37.4994,37.4994,37.4915,37.4915,2600.0
2005-01-26 10:15:00,47.26,47.26,47.22,47.24,4500.0,37.5153,37.5153,37.4836,37.4994,4500.0
2005-01-26 10:20:00,47.23,47.26,47.23,47.23,4800.0,37.4915,37.5153,37.4915,37.4915,4800.0
2005-01-26 10:25:00,47.2,47.23,47.2,47.23,3200.0,37.4677,37.4915,37.4677,37.4915,3200.0
2005-01-26 10:30:00,47.21,47.21,47.14,47.14,9100.0,37.4756,37.4756,37.4201,37.4201,9100.0
2005-01-26 10:35:00,47.17,47.22,47.14,47.21,4100.0,37.4439,37.4836,37.4201,37.4756,4100.0
2005-01-26 10:40:00,47.18,47.23,47.17,47.19,6500.0,37.4518,37.4915,37.4439,37.4598,6500.0
2005-01-26 10:45:00,47.18,47.24,47.18,47.23,6900.0,37.4518,37.4994,37.4518,37.4915,6900.0
2005-01-26 10:50:00,47.19,47.25,47.19,47.25,4200.0,37.4598,37.5074,37.4598,37.5074,4200.0
2005-01-26 10:55:00,47.25,47.25,47.25,47.25,200.0,37.5074,37.5074,37.5074,37.5074,200.0
2005-01-26 11:00:00,47.23,47.31,47.21,47.31,8500.0,37.4915,37.555,37.4756,37.555,8500.0
2005-01-26 11:05:00,47.31,47.31,47.31,47.31,1400.0,37.555,37.555,37.555,37.555,1400.0
2005-01-26 11:10:00,47.19,47.21,47.18,47.18,1300.0,37.4598,37.4756,37.4518,37.4518,1300.0
2005-01-26 11:15:00,47.18,47.23,47.17,47.23,3600.0,37.4518,37.4915,37.4439,37.4915,3600.0
2005-01-26 11:20:00,47.23,47.23,47.16,47.16,1400.0,37.4915,37.4915,37.4359,37.4359,1400.0
2005-01-26 11:25:00,47.11,47.16,47.11,47.16,1500.0,37.3962,37.4359,37.3962,37.4359,1500.0
2005-01-26 11:30:00,47.1,47.17,47.1,47.11,1200.0,37.3883,37.4439,37.3883,37.3962,1200.0
2005-01-26 11:35:00,47.16,47.16,47.09,47.09,1700.0,37.4359,37.4359,37.3804,37.3804,1700.0
2005-01-26 11:40:00,47.12,47.17,47.12,47.17,1400.0,37.4042,37.4439,37.4042,37.4439,1400.0
2005-01-26 11:45:00,47.17,47.17,47.08,47.14,10800.0,37.4439,37.4439,37.3724,37.4201,10800.0
2005-01-26 11:50:00,47.12,47.14,47.09,47.14,20900.0,37.4042,37.4201,37.3804,37.4201,20900.0
2005-01-26 11:55:00,47.1,47.15,47.1,47.11,1800.0,37.3883,37.428,37.3883,37.3962,1800.0
2005-01-26 12:00:00,47.1,47.13,47.1,47.13,600.0,37.3883,37.4121,37.3883,37.4121,600.0
2005-01-26 12:05:00,47.15,47.15,47.1,47.1,2600.0,37.428,37.428,37.3883,37.3883,2600.0
2005-01-26 12:10:00,47.15,47.15,47.14,47.14,700.0,37.428,37.428,37.4201,37.4201,700.0
2005-01-26 12:15:00,47.18,47.18,47.12,47.12,4700.0,37.4518,37.4518,37.4042,37.4042,4700.0
2005-01-26 12:20:00,47.12,47.12,47.11,47.11,2600.0,37.4042,37.4042,37.3962,37.3962,2600.0
2005-01-26 12:25:00,47.08,47.14,47.08,47.13,4500.0,37.3724,37.4201,37.3724,37.4121,4500.0
2005-01-26 12:30:00,47.07,47.13,47.07,47.13,1600.0,37.3645,37.4121,37.3645,37.4121,1600.0
2005-01-26 12:35:00,47.08,47.13,47.08,47.13,3200.0,37.3724,37.4121,37.3724,37.4121,3200.0
2005-01-26 12:40:00,47.08,47.18,47.08,47.18,1200.0,37.3724,37.4518,37.3724,37.4518,1200.0
2005-01-26 12:45:00,47.14,47.14,47.09,47.14,2400.0,37.4201,37.4201,37.3804,37.4201,2400.0
2005-01-26 12:50:00,47.1,47.13,47.07,47.1,2800.0,37.3883,37.4121,37.3645,37.3883,2800.0
2005-01-26 12:55:00,47.13,47.13,47.07,47.11,4800.0,37.4121,37.4121,37.3645,37.3962,4800.0
2005-01-26 13:00:00,47.09,47.13,47.09,47.13,800.0,37.3804,37.4121,37.3804,37.4121,800.0
2005-01-26 13:05:00,47.09,47.16,47.09,47.12,3700.0,37.3804,37.4359,37.3804,37.4042,3700.0
2005-01-26 13:10:00,47.15,47.19,47.12,47.14,16500.0,37.428,37.4598,37.4042,37.4201,16500.0
2005-01-26 13:15:00,47.14,47.18,47.12,47.12,1500.0,37.4201,37.4518,37.4042,37.4042,1500.0
2005-01-26 13:20:00,47.11,47.13,47.11,47.13,1000.0,37.3962,37.4121,37.3962,37.4121,1000.0
2005-01-26 13:25:00,47.17,47.17,47.12,47.13,9300.0,37.4439,37.4439,37.4042,37.4121,9300.0
2005-01-26 13:30:00,47.17,47.18,47.11,47.12,2000.0,37.4439,37.4518,37.3962,37.4042,2000.0
2005-01-26 13:35:00,47.16,47.18,47.12,47.18,800.0,37.4359,37.4518,37.4042,37.4518,800.0
2005-01-26 13:40:00,47.19,47.19,47.14,47.14,1800.0,37.4598,37.4598,37.4201,37.4201,1800.0
2005-01-26 13:45:00,47.23,47.23,47.17,47.21,1000.0,37.4915,37.4915,37.4439,37.4756,1000.0
2005-01-26 13:50:00,47.22,47.24,47.18,47.23,2600.0,37.4836,37.4994,37.4518,37.4915,2600.0
2005-01-26 13:55:00,47.23,47.24,47.18,47.19,10400.0,37.4915,37.4994,37.4518,37.4598,10400.0
2005-01-26 14:00:00,47.24,47.24,47.19,47.19,2900.0,37.4994,37.4994,37.4598,37.4598,2900.0
2005-01-26 14:05:00,47.2,47.2,47.2,47.2,500.0,37.4677,37.4677,37.4677,37.4677,500.0
2005-01-26 14:10:00,47.19,47.24,47.18,47.19,2800.0,37.4598,37.4994,37.4518,37.4598,2800.0
2005-01-26 14:15:00,47.2,47.22,47.16,47.21,8300.0,37.4677,37.4836,37.4359,37.4756,8300.0
2005-01-26 14:20:00,47.14,47.2,47.14,47.2,4100.0,37.4201,37.4677,37.4201,37.4677,4100.0
2005-01-26 14:25:00,47.24,47.24,47.17,47.17,1100.0,37.4994,37.4994,37.4439,37.4439,1100.0
2005-01-26 14:30:00,47.21,47.21,47.16,47.16,1900.0,37.4756,37.4756,37.4359,37.4359,1900.0
2005-01-26 14:35:00,47.21,47.22,47.19,47.22,900.0,37.4756,37.4836,37.4598,37.4836,900.0
2005-01-26 14:40:00,47.19,47.21,47.16,47.16,2600.0,37.4598,37.4756,37.4359,37.4359,2600.0
2005-01-26 14:45:00,47.2,47.22,47.16,47.17,2800.0,37.4677,37.4836,37.4359,37.4439,2800.0
2005-01-26 14:50:00,47.17,47.2,47.15,47.15,1900.0,37.4439,37.4677,37.428,37.428,1900.0
2005-01-26 14:55:00,47.15,47.2,47.15,47.2,2700.0,37.428,37.4677,37.428,37.4677,2700.0
2005-01-26 15:00:00,47.2,47.24,47.17,47.2,9500.0,37.4677,37.4994,37.4439,37.4677,9500.0
2005-01-26 15:05:00,47.2,47.21,47.15,47.19,7900.0,37.4677,37.4756,37.428,37.4598,7900.0
2005-01-26 15:10:00,47.18,47.19,47.1,47.1,7000.0,37.4518,37.4598,37.3883,37.3883,7000.0
2005-01-26 15:15:00,47.1,47.17,47.1,47.17,2600.0,37.3883,37.4439,37.3883,37.4439,2600.0
2005-01-26 15:20:00,47.12,47.24,47.12,47.24,7500.0,37.4042,37.4994,37.4042,37.4994,7500.0
2005-01-26 15:25:00,47.25,47.25,47.19,47.2,3200.0,37.5074,37.5074,37.4598,37.4677,3200.0
2005-01-26 15:30:00,47.19,47.24,47.18,47.21,7900.0,37.4598,37.4994,37.4518,37.4756,7900.0
2005-01-26 15:35:00,47.25,47.29,47.22,47.29,3200.0,37.5074,37.5391,37.4836,37.5391,3200.0
2005-01-26 15:40:00,47.27,47.28,47.24,47.26,3800.0,37.5233,37.5312,37.4994,37.5153,3800.0
2005-01-26 15:45:00,47.25,47.29,47.25,47.28,2800.0,37.5074,37.5391,37.5074,37.5312,2800.0
2005-01-26 15:50:00,47.3,47.3,47.26,47.29,6800.0,37.5471,37.5471,37.5153,37.5391,6800.0
2005-01-26 15:55:00,47.26,47.26,47.19,47.19,12300.0,37.5153,37.5153,37.4598,37.4598,12300.0
2005-01-26 16:00:00,47.19,47.19,47.19,47.19,0.0,37.4598,37.4598,37.4598,37.4598,0.0
2005-01-26 16:05:00,47.19,47.19,47.19,47.19,0.0,37.4598,37.4598,37.4598,37.4598,0.0
2005-01-26 16:10:00,47.2,47.23,47.18,47.18,18600.0,37.4677,37.4915,37.4518,37.4518,18600.0
2005-01-27 09:30:00,47.22,47.22,47.22,47.22,9500.0,37.4836,37.4836,37.4836,37.4836,9500.0
2005-01-27 09:35:00,47.07,47.07,47.07,47.07,200.0,37.3645,37.3645,37.3645,37.3645,200.0
2005-01-27 09:40:00,47.1,47.1,47.08,47.09,1300.0,37.3883,37.3883,37.3724,37.3804,1300.0
2005-01-27 09:45:00,47.09,47.09,47.08,47.08,400.0,37.3804,37.3804,37.3724,37.3724,400.0
2005-01-27 09:50:00,47.12,47.12,47.12,47.12,100.0,37.4042,37.4042,37.4042,37.4042,100.0
2005-01-27 09:55:00,47.12,47.12,47.12,47.12,1700.0,37.4042,37.4042,37.4042,37.4042,1700.0
2005-01-27 10:00:00,47.15,47.17,47.15,47.17,600.0,37.428,37.4439,37.428,37.4439,600.0
2005-01-27 10:05:00,47.21,47.21,47.2,47.21,4200.0,37.4756,37.4756,37.4677,37.4756,4200.0
2005-01-27 10:10:00,47.19,47.19,47.14,47.14,51400.0,37.4598,37.4598,37.4201,37.4201,51400.0
2005-01-27 10:15:00,47.07,47.14,47.07,47.14,900.0,37.3645,37.4201,37.3645,37.4201,900.0
2005-01-27 10:20:00,47.14,47.16,47.11,47.11,2900.0,37.4201,37.4359,37.3962,37.3962,2900.0
2005-01-27 10:25:00,47.14,47.16,47.13,47.16,700.0,37.4201,37.4359,37.4121,37.4359,700.0
2005-01-27 10:30:00,47.15,47.15,47.13,47.13,600.0,37.428,37.428,37.4121,37.4121,600.0
2005-01-27 10:35:00,47.16,47.16,47.12,47.12,108400.0,37.4359,37.4359,37.4042,37.4042,108400.0
2005-01-27 10:40:00,47.19,47.22,47.18,47.18,4800.0,37.4598,37.4836,37.4518,37.4518,4800.0
2005-01-27 10:45:00,47.19,47.21,47.17,47.21,6500.0,37.4598,37.4756,37.4439,37.4756,6500.0
2005-01-27 10:50:00,47.21,47.23,47.18,47.23,4200.0,37.4756,37.4915,37.4518,37.4915,4200.0
2005-01-27 10:55:00,47.27,47.27,47.27,47.27,300.0,37.5233,37.5233,37.5233,37.5233,300.0
2005-01-27 11:00:00,47.25,47.28,47.25,47.28,700.0,37.5074,37.5312,37.5074,37.5312,700.0
2005-01-27 11:05:00,47.27,47.3,47.24,47.3,2300.0,37.5233,37.5471,37.4994,37.5471,2300.0
2005-01-27 11:10:00,47.31,47.34,47.31,47.34,800.0,37.555,37.5788,37.555,37.5788,800.0
2005-01-27 11:15:00,47.34,47.34,47.34,47.34,2900.0,37.5788,37.5788,37.5788,37.5788,2900.0
2005-01-27 11:20:00,47.3,47.35,47.3,47.33,8500.0,37.5471,37.5868,37.5471,37.5709,8500.0
2005-01-27 11:25:00,47.27,47.27,47.27,47.27,200.0,37.5233,37.5233,37.5233,37.5233,200.0
2005-01-27 11:30:00,47.3,47.31,47.29,47.29,400.0,37.5471,37.555,37.5391,37.5391,400.0
2005-01-27 11:35:00,47.29,47.29,47.29,47.29,100.0,37.5391,37.5391,37.5391,37.5391,100.0
2005-01-27 11:40:00,47.35,47.35,47.34,47.34,1100.0,37.5868,37.5868,37.5788,37.5788,1100.0
2005-01-27 11:45:00,47.33,47.33,47.28,47.31,600.0,37.5709,37.5709,37.5312,37.555,600.0
2005-01-27 11:50:00,47.32,47.34,47.32,47.34,2300.0,37.5629,37.5788,37.5629,37.5788,2300.0
2005-01-27 11:55:00,47.35,47.35,47.35,47.35,1000.0,37.5868,37.5868,37.5868,37.5868,1000.0
2005-01-27 12:00:00,47.3,47.33,47.3,47.33,6800.0,37.5471,37.5709,37.5471,37.5709,6800.0
2005-01-27 12:05:00,47.32,47.32,47.3,47.3,300.0,37.5629,37.5629,37.5471,37.5471,300.0
2005-01-27 12:10:00,47.32,47.33,47.29,47.32,7100.0,37.5629,37.5709,37.5391,37.5629,7100.0
2005-01-27 12:15:00,47.32,47.32,47.29,47.29,800.0,37.5629,37.5629,37.5391,37.5391,800.0
2005-01-27 12:20:00,47.29,47.29,47.28,47.29,6800.0,37.5391,37.5391,37.5312,37.5391,6800.0
2005-01-27 12:25:00,47.29,47.29,47.28,47.28,2900.0,37.5391,37.5391,37.5312,37.5312,2900.0
2005-01-27 12:30:00,47.28,47.29,47.26,47.29,2500.0,37.5312,37.5391,37.5153,37.5391,2500.0
2005-01-27 12:35:00,47.29,47.29,47.29,47.29,0.0,37.5391,37.5391,37.5391,37.5391,0.0
2005-01-27 12:40:00,47.33,47.33,47.29,47.29,13700.0,37.5709,37.5709,37.5391,37.5391,13700.0
2005-01-27 12:45:00,47.29,47.29,47.29,47.29,1800.0,37.5391,37.5391,37.5391,37.5391,1800.0
2005-01-27 12:50:00,47.27,47.27,47.27,47.27,4300.0,37.5233,37.5233,37.5233,37.5233,4300.0
2005-01-27 12:55:00,47.27,47.27,47.27,47.27,0.0,37.5233,37.5233,37.5233,37.5233,0.0
2005-01-27 13:00:00,47.29,47.29,47.25,47.29,13200.0,37.5391,37.5391,37.5074,37.5391,13200.0
2005-01-27 13:05:00,47.25,47.25,47.21,47.25,900.0,37.5074,37.5074,37.4756,37.5074,900.0
2005-01-27 13:10:00,47.18,47.18,47.18,47.18,800.0,37.4518,37.4518,37.4518,37.4518,800.0
2005-01-27 13:15:00,47.22,47.24,47.22,47.24,900.0,37.4836,37.4994,37.4836,37.4994,900.0
2005-01-27 13:20:00,47.2,47.2,47.2,47.2,1600.0,37.4677,37.4677,37.4677,37.4677,1600.0
2005-01-27 13:25:00,47.24,47.24,47.24,47.24,800.0,37.4994,37.4994,37.4994,37.4994,800.0
2005-01-27 13:30:00,47.14,47.17,47.12,47.12,2900.0,37.4201,37.4439,37.4042,37.4042,2900.0
2005-01-27 13:35:00,47.13,47.13,47.13,47.13,600.0,37.4121,37.4121,37.4121,37.4121,600.0
2005-01-27 13:40:00,47.18,47.18,47.15,47.15,1100.0,37.4518,37.4518,37.428,37.428,1100.0
2005-01-27 13:45:00,47.15,47.15,47.15,47.15,0.0,37.428,37.428,37.428,37.428,0.0
2005-01-27 13:50:00,47.13,47.13,47.13,47.13,200.0,37.4121,37.4121,37.4121,37.4121,200.0
2005-01-27 13:55:00,47.12,47.13,47.12,47.13,700.0,37.4042,37.4121,37.4042,37.4121,700.0
2005-01-27 14:00:00,47.13,47.13,47.11,47.12,3700.0,37.4121,37.4121,37.3962,37.4042,3700.0
2005-01-27 14:05:00,47.15,47.15,47.09,47.14,1200.0,37.428,37.428,37.3804,37.4201,1200.0
2005-01-27 14:10:00,47.16,47.16,47.16,47.16,800.0,37.4359,37.4359,37.4359,37.4359,800.0
2005-01-27 14:15:00,47.16,47.16,47.1,47.1,3100.0,37.4359,37.4359,37.3883,37.3883,3100.0
2005-01-27 14:20:00,47.1,47.1,47.1,47.1,0.0,37.3883,37.3883,37.3883,37.3883,0.0
2005-01-27 14:25:00,47.13,47.17,47.13,47.15,2800.0,37.4121,37.4439,37.4121,37.428,2800.0
2005-01-27 14:30:00,47.13,47.17,47.13,47.17,1000.0,37.4121,37.4439,37.4121,37.4439,1000.0
2005-01-27 14:35:00,47.17,47.17,47.16,47.16,2700.0,37.4439,37.4439,37.4359,37.4359,2700.0
2005-01-27 14:40:00,47.17,47.17,47.12,47.12,6100.0,37.4439,37.4439,37.4042,37.4042,6100.0
2005-01-27 14:45:00,47.17,47.17,47.11,47.15,2400.0,37.4439,37.4439,37.3962,37.428,2400.0
2005-01-27 14:50:00,47.15,47.15,47.15,47.15,0.0,37.428,37.428,37.428,37.428,0.0
2005-01-27 14:55:00,47.13,47.13,47.07,47.11,4300.0,37.4121,37.4121,37.3645,37.3962,4300.0
2005-01-27 15:00:00,47.12,47.15,47.1,47.1,1200.0,37.4042,37.428,37.3883,37.3883,1200.0
2005-01-27 15:05:00,47.14,47.14,47.13,47.13,600.0,37.4201,37.4201,37.4121,37.4121,600.0
2005-01-27 15:10:00,47.11,47.11,47.11,47.11,3400.0,37.3962,37.3962,37.3962,37.3962,3400.0
2005-01-27 15:15:00,47.16,47.16,47.15,47.15,5000.0,37.4359,37.4359,37.428,37.428,5000.0
2005-01-27 15:20:00,47.17,47.21,47.16,47.16,1300.0,37.4439,37.4756,37.4359,37.4359,1300.0
2005-01-27 15:25:00,47.25,47.26,47.24,47.25,1500.0,37.5074,37.5153,37.4994,37.5074,1500.0
2005-01-27 15:30:00,47.25,47.29,47.21,47.29,5100.0,37.5074,37.5391,37.4756,37.5391,5100.0
2005-01-27 15:35:00,47.29,47.29,47.28,47.28,8300.0,37.5391,37.5391,37.5312,37.5312,8300.0
2005-01-27 15:40:00,47.29,47.29,47.28,47.28,1400.0,37.5391,37.5391,37.5312,37.5312,1400.0
2005-01-27 15:45:00,47.29,47.29,47.26,47.26,800.0,37.5391,37.5391,37.5153,37.5153,800.0
2005-01-27 15:50:00,47.25,47.28,47.25,47.28,2100.0,37.5074,37.5312,37.5074,37.5312,2100.0
2005-01-27 15:55:00,47.28,47.28,47.25,47.25,10600.0,37.5312,37.5312,37.5074,37.5074,10600.0
2005-01-27 16:00:00,47.28,47.28,47.28,47.28,64000.0,37.5312,37.5312,37.5312,37.5312,64000.0
2005-01-27 16:05:00,47.28,47.28,47.28,47.28,0.0,37.5312,37.5312,37.5312,37.5312,0.0
2005-01-27 16:10:00,47.24,47.29,47.24,47.29,8200.0,37.4994,37.5391,37.4994,37.5391,8200.0
2005-01-28 09:30:00,47.15,47.4,47.15,47.34,16100.0,37.428,37.6265,37.428,37.5788,16100.0
2005-01-28 09:35:00,47.27,47.33,47.26,47.33,3400.0,37.5233,37.5709,37.5153,37.5709,3400.0
2005-01-28 09:40:00,47.28,47.3,47.25,47.25,7000.0,37.5312,37.5471,37.5074,37.5074,7000.0
2005-01-28 09:45:00,47.25,47.29,47.22,47.29,3500.0,37.5074,37.5391,37.4836,37.5391,3500.0
2005-01-28 09:50:00,47.27,47.29,47.24,47.29,4000.0,37.5233,37.5391,37.4994,37.5391,4000.0
2005-01-28 09:55:00,47.27,47.27,47.27,47.27,2900.0,37.5233,37.5233,37.5233,37.5233,2900.0
2005-01-28 10:00:00,47.28,47.28,47.24,47.24,400.0,37.5312,37.5312,37.4994,37.4994,400.0
2005-01-28 10:05:00,47.24,47.24,47.22,47.22,500.0,37.4994,37.4994,37.4836,37.4836,500.0
2005-01-28 10:10:00,47.26,47.26,47.24,47.24,300.0,37.5153,37.5153,37.4994,37.4994,300.0
2005-01-28 10:15:00,47.26,47.28,47.26,47.28,400.0,37.5153,37.5312,37.5153,37.5312,400.0
2005-01-28 10:20:00,47.3,47.31,47.29,47.31,1300.0,37.5471,37.555,37.5391,37.555,1300.0
2005-01-28 10:25:00,47.29,47.33,47.29,47.33,400.0,37.5391,37.5709,37.5391,37.5709,400.0
2005-01-28 10:30:00,47.31,47.31,47.31,47.31,1200.0,37.555,37.555,37.555,37.555,1200.0
2005-01-28 10:35:00,47.27,47.32,47.26,47.32,10900.0,37.5233,37.5629,37.5153,37.5629,10900.0
2005-01-28 10:40:00,47.33,47.36,47.33,47.35,3600.0,37.5709,37.5947,37.5709,37.5868,3600.0
2005-01-28 10:45:00,47.32,47.32,47.2,47.2,6300.0,37.5629,37.5629,37.4677,37.4677,6300.0
2005-01-28 10:50:00,47.26,47.26,47.22,47.25,1800.0,37.5153,37.5153,37.4836,37.5074,1800.0
2005-01-28 10:55:00,47.22,47.24,47.16,47.22,3500.0,37.4836,37.4994,37.4359,37.4836,3500.0
2005-01-28 11:00:00,47.19,47.21,47.19,47.21,1900.0,37.4598,37.4756,37.4598,37.4756,1900.0
2005-01-28 11:05:00,47.16,47.19,47.12,47.12,21000.0,37.4359,37.4598,37.4042,37.4042,21000.0
2005-01-28 11:10:00,47.09,47.09,47.09,47.09,300.0,37.3804,37.3804,37.3804,37.3804,300.0
2005-01-28 11:15:00,47.0,47.04,46.95,46.95,1500.0,37.3089,37.3407,37.2692,37.2692,1500.0
2005-01-28 11:20:00,46.91,47.0,46.91,47.0,600.0,37.2375,37.3089,37.2375,37.3089,600.0
2005-01-28 11:25:00,46.99,47.0,46.95,46.95,600.0,37.301,37.3089,37.2692,37.2692,600.0
2005-01-28 11:30:00,46.99,47.02,46.99,47.02,400.0,37.301,37.3248,37.301,37.3248,400.0
2005-01-28 11:35:00,47.02,47.02,46.99,47.0,3700.0,37.3248,37.3248,37.301,37.3089,3700.0
2005-01-28 11:40:00,47.01,47.01,46.94,46.98,800.0,37.3169,37.3169,37.2613,37.2931,800.0
2005-01-28 11:45:00,46.99,46.99,46.95,46.99,1100.0,37.301,37.301,37.2692,37.301,1100.0
2005-01-28 11:50:00,46.98,46.99,46.95,46.99,61700.0,37.2931,37.301,37.2692,37.301,61700.0
2005-01-28 11:55:00,46.99,47.01,46.99,47.01,31000.0,37.301,37.3169,37.301,37.3169,31000.0
2005-01-28 12:00:00,46.98,46.99,46.98,46.99,1200.0,37.2931,37.301,37.2931,37.301,1200.0
2005-01-28 12:05:00,46.99,46.99,46.99,46.99,0.0,37.301,37.301,37.301,37.301,0.0
2005-01-28 12:10:00,46.99,46.99,46.99,46.99,0.0,37.301,37.301,37.301,37.301,0.0
2005-01-28 12:15:00,46.95,46.95,46.95,46.95,5200.0,37.2692,37.2692,37.2692,37.2692,5200.0
2005-01-28 12:20:00,47.0,47.01,46.97,46.98,1800.0,37.3089,37.3169,37.2851,37.2931,1800.0
2005-01-28 12:25:00,46.95,46.95,46.95,46.95,1000.0,37.2692,37.2692,37.2692,37.2692,1000.0
2005-01-28 12:30:00,46.98,47.0,46.96,46.97,1500.0,37.2931,37.3089,37.2772,37.2851,1500.0
2005-01-28 12:35:00,46.94,46.94,46.94,46.94,1300.0,37.2613,37.2613,37.2613,37.2613,1300.0
2005-01-28 12:40:00,46.91,46.91,46.89,46.89,2100.0,37.2375,37.2375,37.2216,37.2216,2100.0
2005-01-28 12:45:00,46.9,46.93,46.9,46.92,57700.0,37.2295,37.2534,37.2295,37.2454,57700.0
2005-01-28 12:50:00,46.93,46.93,46.93,46.93,33000.0,37.2534,37.2534,37.2534,37.2534,33000.0
2005-01-28 12:55:00,46.93,46.93,46.93,46.93,300.0,37.2534,37.2534,37.2534,37.2534,300.0
2005-01-28 13:00:00,46.92,46.92,46.92,46.92,2000.0,37.2454,37.2454,37.2454,37.2454,2000.0
2005-01-28 13:05:00,46.93,46.93,46.93,46.93,2600.0,37.2534,37.2534,37.2534,37.2534,2600.0
2005-01-28 13:10:00,46.95,46.95,46.95,46.95,800.0,37.2692,37.2692,37.2692,37.2692,800.0
2005-01-28 13:15:00,46.95,46.98,46.95,46.98,1700.0,37.2692,37.2931,37.2692,37.2931,1700.0
2005-01-28 13:20:00,46.95,46.95,46.95,46.95,200.0,37.2692,37.2692,37.2692,37.2692,200.0
2005-01-28 13:25:00,47.01,47.02,47.01,47.02,700.0,37.3169,37.3248,37.3169,37.3248,700.0
2005-01-28 13:30:00,47.0,47.0,46.98,46.99,8800.0,37.3089,37.3089,37.2931,37.301,8800.0
2005-01-28 13:35:00,46.97,46.97,46.97,46.97,2200.0,37.2851,37.2851,37.2851,37.2851,2200.0
2005-01-28 13:40:00,46.94,46.96,46.94,46.96,10000.0,37.2613,37.2772,37.2613,37.2772,10000.0
2005-01-28 13:45:00,46.98,46.98,46.97,46.98,1500.0,37.2931,37.2931,37.2851,37.2931,1500.0
2005-01-28 13:50:00,46.98,47.0,46.98,46.99,1400.0,37.2931,37.3089,37.2931,37.301,1400.0
2005-01-28 13:55:00,46.95,46.97,46.93,46.93,2100.0,37.2692,37.2851,37.2534,37.2534,2100.0
2005-01-28 14:00:00,46.92,46.92,46.92,46.92,300.0,37.2454,37.2454,37.2454,37.2454,300.0
2005-01-28 14:05:00,46.95,46.95,46.9,46.9,700.0,37.2692,37.2692,37.2295,37.2295,700.0
2005-01-28 14:10:00,46.87,46.94,46.87,46.94,4900.0,37.2057,37.2613,37.2057,37.2613,4900.0
2005-01-28 14:15:00,46.94,46.95,46.93,46.95,600.0,37.2613,37.2692,37.2534,37.2692,600.0
2005-01-28 14:20:00,46.94,46.94,46.94,46.94,100.0,37.2613,37.2613,37.2613,37.2613,100.0
2005-01-28 14:25:00,46.98,47.01,46.98,47.0,4500.0,37.2931,37.3169,37.2931,37.3089,4500.0
2005-01-28 14:30:00,46.95,47.01,46.95,47.01,3300.0,37.2692,37.3169,37.2692,37.3169,3300.0
2005-01-28 14:35:00,47.01,47.02,46.93,46.98,10500.0,37.3169,37.3248,37.2534,37.2931,10500.0
2005-01-28 14:40:00,47.03,47.03,47.01,47.01,4200.0,37.3327,37.3327,37.3169,37.3169,4200.0
2005-01-28 14:45:00,46.98,47.01,46.95,46.95,3000.0,37.2931,37.3169,37.2692,37.2692,3000.0
2005-01-28 14:50:00,46.96,46.96,46.96,46.96,400.0,37.2772,37.2772,37.2772,37.2772,400.0
2005-01-28 14:55:00,46.98,46.98,46.96,46.98,1000.0,37.2931,37.2931,37.2772,37.2931,1000.0
2005-01-28 15:00:00,46.97,46.97,46.94,46.94,600.0,37.2851,37.2851,37.2613,37.2613,600.0
2005-01-28 15:05:00,47.01,47.01,47.01,47.01,100.0,37.3169,37.3169,37.3169,37.3169,100.0
2005-01-28 15:10:00,46.97,47.03,46.95,46.95,1900.0,37.2851,37.3327,37.2692,37.2692,1900.0
2005-01-28 15:15:00,47.0,47.0,46.97,46.97,1400.0,37.3089,37.3089,37.2851,37.2851,1400.0
2005-01-28 15:20:00,47.02,47.02,46.95,47.0,11700.0,37.3248,37.3248,37.2692,37.3089,11700.0
2005-01-28 15:25:00,47.0,47.0,46.93,46.93,6100.0,37.3089,37.3089,37.2534,37.2534,6100.0
2005-01-28 15:30:00,46.95,46.97,46.91,46.96,1400.0,37.2692,37.2851,37.2375,37.2772,1400.0
2005-01-28 15:35:00,46.98,46.98,46.95,46.95,300.0,37.2931,37.2931,37.2692,37.2692,300.0
2005-01-28 15:40:00,47.02,47.1,47.02,47.1,3200.0,37.3248,37.3883,37.3248,37.3883,3200.0
2005-01-28 15:45:00,47.12,47.12,47.06,47.06,200.0,37.4042,37.4042,37.3566,37.3566,200.0
2005-01-28 15:50:00,47.11,47.14,47.09,47.11,1900.0,37.3962,37.4201,37.3804,37.3962,1900.0
2005-01-28 15:55:00,47.11,47.11,47.11,47.11,100.0,37.3962,37.3962,37.3962,37.3962,100.0
2005-01-28 16:00:00,47.11,47.11,47.11,47.11,0.0,37.3962,37.3962,37.3962,37.3962,0.0
2005-01-28 16:05:00,47.11,47.11,47.11,47.11,0.0,37.3962,37.3962,37.3962,37.3962,0.0
2005-01-28 16:10:00,47.11,47.11,47.11,47.11,0.0,37.3962,37.3962,37.3962,37.3962,0.0
2005-01-31 09:35:00,47.6,47.6,47.46,47.46,9200.0,37.7852,37.7852,37.6741,37.6741,9200.0
2005-01-31 09:40:00,47.47,47.47,47.38,47.38,4300.0,37.682,37.682,37.6106,37.6106,4300.0
2005-01-31 09:45:00,47.43,47.43,47.39,47.42,3400.0,37.6503,37.6503,37.6185,37.6423,3400.0
2005-01-31 09:50:00,47.44,47.44,47.44,47.44,2200.0,37.6582,37.6582,37.6582,37.6582,2200.0
2005-01-31 09:55:00,47.44,47.46,47.42,47.43,900.0,37.6582,37.6741,37.6423,37.6503,900.0
2005-01-31 10:00:00,47.48,47.51,47.46,47.5,4200.0,37.69,37.7138,37.6741,37.7058,4200.0
2005-01-31 10:05:00,47.48,47.51,47.46,47.46,3500.0,37.69,37.7138,37.6741,37.6741,3500.0
2005-01-31 10:10:00,47.46,47.46,47.45,47.45,2300.0,37.6741,37.6741,37.6661,37.6661,2300.0
2005-01-31 10:15:00,47.47,47.47,47.41,47.41,20100.0,37.682,37.682,37.6344,37.6344,20100.0
2005-01-31 10:20:00,47.41,47.43,47.4,47.4,11600.0,37.6344,37.6503,37.6265,37.6265,11600.0
2005-01-31 10:25:00,47.38,47.44,47.38,47.44,12500.0,37.6106,37.6582,37.6106,37.6582,12500.0
2005-01-31 10:30:00,47.43,47.43,47.4,47.4,1300.0,37.6503,37.6503,37.6265,37.6265,1300.0
2005-01-31 10:35:00,47.45,47.45,47.43,47.43,500.0,37.6661,37.6661,37.6503,37.6503,500.0
2005-01-31 10:40:00,47.44,47.44,47.42,47.43,4100.0,37.6582,37.6582,37.6423,37.6503,4100.0
2005-01-31 10:45:00,47.39,47.43,47.39,47.43,2100.0,37.6185,37.6503,37.6185,37.6503,2100.0
2005-01-31 10:50:00,47.42,47.44,47.42,47.44,1200.0,37.6423,37.6582,37.6423,37.6582,1200.0
2005-01-31 10:55:00,47.44,47.44,47.44,47.44,0.0,37.6582,37.6582,37.6582,37.6582,0.0
2005-01-31 11:00:00,47.41,47.41,47.4,47.4,1000.0,37.6344,37.6344,37.6265,37.6265,1000.0
2005-01-31 11:05:00,47.38,47.4,47.36,47.4,2300.0,37.6106,37.6265,37.5947,37.6265,2300.0
2005-01-31 11:10:00,47.4,47.42,47.4,47.42,300.0,37.6265,37.6423,37.6265,37.6423,300.0
2005-01-31 11:15:00,47.39,47.43,47.39,47.43,22000.0,37.6185,37.6503,37.6185,37.6503,22000.0
2005-01-31 11:20:00,47.4,47.45,47.4,47.45,23600.0,37.6265,37.6661,37.6265,37.6661,23600.0
2005-01-31 11:25:00,47.45,47.45,47.45,47.45,0.0,37.6661,37.6661,37.6661,37.6661,0.0
2005-01-31 11:30:00,47.44,47.45,47.44,47.44,800.0,37.6582,37.6661,37.6582,37.6582,800.0
2005-01-31 11:35:00,47.4,47.44,47.38,47.44,2300.0,37.6265,37.6582,37.6106,37.6582,2300.0
2005-01-31 11:40:00,47.44,47.44,47.44,47.44,200.0,37.6582,37.6582,37.6582,37.6582,200.0
2005-01-31 11:45:00,47.44,47.45,47.44,47.45,5300.0,37.6582,37.6661,37.6582,37.6661,5300.0
2005-01-31 11:50:00,47.43,47.43,47.4,47.42,800.0,37.6503,37.6503,37.6265,37.6423,800.0
2005-01-31 11:55:00,47.44,47.44,47.39,47.39,4400.0,37.6582,37.6582,37.6185,37.6185,4400.0
2005-01-31 12:00:00,47.44,47.44,47.4,47.4,4600.0,37.6582,37.6582,37.6265,37.6265,4600.0
2005-01-31 12:05:00,47.43,47.43,47.43,47.43,1200.0,37.6503,37.6503,37.6503,37.6503,1200.0
2005-01-31 12:10:00,47.43,47.43,47.43,47.43,500.0,37.6503,37.6503,37.6503,37.6503,500.0
2005-01-31 12:15:00,47.43,47.43,47.43,47.43,0.0,37.6503,37.6503,37.6503,37.6503,0.0
2005-01-31 12:20:00,47.39,47.46,47.39,47.46,2400.0,37.6185,37.6741,37.6185,37.6741,2400.0
2005-01-31 12:25:00,47.46,47.52,47.46,47.52,10200.0,37.6741,37.7217,37.6741,37.7217,10200.0
2005-01-31 12:30:00,47.5,47.5,47.47,47.47,5000.0,37.7058,37.7058,37.682,37.682,5000.0
2005-01-31 12:35:00,47.49,47.49,47.45,47.46,2400.0,37.6979,37.6979,37.6661,37.6741,2400.0
2005-01-31 12:40:00,47.47,47.51,47.47,47.51,2700.0,37.682,37.7138,37.682,37.7138,2700.0
2005-01-31 12:45:00,47.52,47.52,47.47,47.48,1400.0,37.7217,37.7217,37.682,37.69,1400.0
2005-01-31 12:50:00,47.48,47.48,47.47,47.48,500.0,37.69,37.69,37.682,37.69,500.0
2005-01-31 12:55:00,47.47,47.5,47.47,47.5,8500.0,37.682,37.7058,37.682,37.7058,8500.0
2005-01-31 13:00:00,47.52,47.52,47.48,47.48,900.0,37.7217,37.7217,37.69,37.69,900.0
2005-01-31 13:05:00,47.44,47.44,47.44,47.44,200.0,37.6582,37.6582,37.6582,37.6582,200.0
2005-01-31 13:10:00,47.51,47.51,47.51,47.51,600.0,37.7138,37.7138,37.7138,37.7138,600.0
2005-01-31 13:15:00,47.45,47.48,47.44,47.47,3400.0,37.6661,37.69,37.6582,37.682,3400.0
2005-01-31 13:20:00,47.43,47.46,47.43,47.45,5000.0,37.6503,37.6741,37.6503,37.6661,5000.0
2005-01-31 13:25:00,47.44,47.45,47.44,47.44,3100.0,37.6582,37.6661,37.6582,37.6582,3100.0
2005-01-31 13:30:00,47.45,47.45,47.42,47.42,1400.0,37.6661,37.6661,37.6423,37.6423,1400.0
2005-01-31 13:35:00,47.41,47.41,47.4,47.4,900.0,37.6344,37.6344,37.6265,37.6265,900.0
2005-01-31 13:40:00,47.42,47.45,47.42,47.45,1800.0,37.6423,37.6661,37.6423,37.6661,1800.0
2005-01-31 13:45:00,47.44,47.45,47.42,47.42,1400.0,37.6582,37.6661,37.6423,37.6423,1400.0
2005-01-31 13:50:00,47.42,47.42,47.39,47.4,2500.0,37.6423,37.6423,37.6185,37.6265,2500.0
2005-01-31 13:55:00,47.39,47.41,47.35,47.37,17700.0,37.6185,37.6344,37.5868,37.6026,17700.0
2005-01-31 14:00:00,47.36,47.4,47.36,47.36,1700.0,37.5947,37.6265,37.5947,37.5947,1700.0
2005-01-31 14:05:00,47.36,47.42,47.36,47.39,3500.0,37.5947,37.6423,37.5947,37.6185,3500.0
2005-01-31 14:10:00,47.44,47.45,47.41,47.45,4300.0,37.6582,37.6661,37.6344,37.6661,4300.0
2005-01-31 14:15:00,47.42,47.47,47.42,47.45,1200.0,37.6423,37.682,37.6423,37.6661,1200.0
2005-01-31 14:20:00,47.39,47.43,47.37,47.43,10700.0,37.6185,37.6503,37.6026,37.6503,10700.0
2005-01-31 14:25:00,47.41,47.41,47.39,47.39,2000.0,37.6344,37.6344,37.6185,37.6185,2000.0
2005-01-31 14:30:00,47.35,47.37,47.34,47.37,1200.0,37.5868,37.6026,37.5788,37.6026,1200.0
2005-01-31 14:35:00,47.4,47.46,47.4,47.44,10300.0,37.6265,37.6741,37.6265,37.6582,10300.0
2005-01-31 14:40:00,47.43,47.45,47.42,47.44,2300.0,37.6503,37.6661,37.6423,37.6582,2300.0
2005-01-31 14:45:00,47.42,47.47,47.42,47.42,10800.0,37.6423,37.682,37.6423,37.6423,10800.0
2005-01-31 14:50:00,47.42,47.45,47.41,47.45,33000.0,37.6423,37.6661,37.6344,37.6661,33000.0
2005-01-31 14:55:00,47.45,47.46,47.42,47.46,5800.0,37.6661,37.6741,37.6423,37.6741,5800.0
2005-01-31 15:00:00,47.41,47.44,47.41,47.42,2100.0,37.6344,37.6582,37.6344,37.6423,2100.0
2005-01-31 15:05:00,47.35,47.4,47.33,47.33,3800.0,37.5868,37.6265,37.5709,37.5709,3800.0
2005-01-31 15:10:00,47.36,47.36,47.32,47.32,1800.0,37.5947,37.5947,37.5629,37.5629,1800.0
2005-01-31 15:15:00,47.37,47.37,47.32,47.37,1800.0,37.6026,37.6026,37.5629,37.6026,1800.0
2005-01-31 15:20:00,47.31,47.31,47.27,47.31,2000.0,37.555,37.555,37.5233,37.555,2000.0
2005-01-31 15:25:00,47.33,47.35,47.33,47.35,300.0,37.5709,37.5868,37.5709,37.5868,300.0
2005-01-31 15:30:00,47.31,47.35,47.27,47.3,8300.0,37.555,37.5868,37.5233,37.5471,8300.0
2005-01-31 15:35:00,47.3,47.33,47.29,47.31,59000.0,37.5471,37.5709,37.5391,37.555,59000.0
2005-01-31 15:40:00,47.34,47.41,47.34,47.36,33600.0,37.5788,37.6344,37.5788,37.5947,33600.0
2005-01-31 15:45:00,47.39,47.39,47.36,47.36,4100.0,37.6185,37.6185,37.5947,37.5947,4100.0
2005-01-31 15:50:00,47.38,47.43,47.38,47.42,6900.0,37.6106,37.6503,37.6106,37.6423,6900.0
2005-01-31 15:55:00,47.43,47.49,47.43,47.45,14100.0,37.6503,37.6979,37.6503,37.6661,14100.0
2005-01-31 16:00:00,47.4,47.4,47.4,47.4,631300.0,37.6265,37.6265,37.6265,37.6265,631300.0
2005-01-31 16:05:00,47.45,47.45,47.45,47.45,7200.0,37.6661,37.6661,37.6661,37.6661,7200.0
2005-01-31 16:10:00,47.45,47.45,47.45,47.45,0.0,37.6661,37.6661,37.6661,37.6661,0.0
2005-02-01 09:30:00,47.68,47.68,47.48,47.48,14100.0,37.8487,37.8487,37.69,37.69,14100.0
2005-02-01 09:35:00,47.51,47.52,47.51,47.52,4700.0,37.7138,37.7217,37.7138,37.7217,4700.0
2005-02-01 09:40:00,47.51,47.51,47.49,47.49,1100.0,37.7138,37.7138,37.6979,37.6979,1100.0
2005-02-01 09:45:00,47.46,47.46,47.43,47.45,600.0,37.6741,37.6741,37.6503,37.6661,600.0
2005-02-01 09:50:00,47.45,47.46,47.43,47.43,4900.0,37.6661,37.6741,37.6503,37.6503,4900.0
2005-02-01 09:55:00,47.42,47.48,47.42,47.48,2800.0,37.6423,37.69,37.6423,37.69,2800.0
2005-02-01 10:00:00,47.44,47.47,47.44,47.47,4300.0,37.6582,37.682,37.6582,37.682,4300.0
2005-02-01 10:05:00,47.44,47.48,47.44,47.47,2100.0,37.6582,37.69,37.6582,37.682,2100.0
2005-02-01 10:10:00,47.5,47.51,47.46,47.5,1100.0,37.7058,37.7138,37.6741,37.7058,1100.0
2005-02-01 10:15:00,47.5,47.5,47.45,47.5,1900.0,37.7058,37.7058,37.6661,37.7058,1900.0
2005-02-01 10:20:00,47.44,47.49,47.44,47.47,1200.0,37.6582,37.6979,37.6582,37.682,1200.0
2005-02-01 10:25:00,47.5,47.53,47.48,47.53,9600.0,37.7058,37.7296,37.69,37.7296,9600.0
2005-02-01 10:30:00,47.5,47.5,47.49,47.49,600.0,37.7058,37.7058,37.6979,37.6979,600.0
2005-02-01 10:35:00,47.55,47.56,47.53,47.56,6700.0,37.7455,37.7535,37.7296,37.7535,6700.0
2005-02-01 10:40:00,47.56,47.56,47.53,47.56,5200.0,37.7535,37.7535,37.7296,37.7535,5200.0
2005-02-01 10:45:00,47.56,47.56,47.54,47.56,2500.0,37.7535,37.7535,37.7376,37.7535,2500.0
2005-02-01 10:50:00,47.55,47.55,47.49,47.5,8700.0,37.7455,37.7455,37.6979,37.7058,8700.0
2005-02-01 10:55:00,47.52,47.54,47.5,47.54,3100.0,37.7217,37.7376,37.7058,37.7376,3100.0
2005-02-01 11:00:00,47.52,47.57,47.5,47.57,5300.0,37.7217,37.7614,37.7058,37.7614,5300.0
2005-02-01 11:05:00,47.54,47.59,47.54,47.59,6200.0,37.7376,37.7773,37.7376,37.7773,6200.0
2005-02-01 11:10:00,47.58,47.59,47.54,47.59,2500.0,37.7693,37.7773,37.7376,37.7773,2500.0
2005-02-01 11:15:00,47.61,47.61,47.56,47.6,3100.0,37.7932,37.7932,37.7535,37.7852,3100.0
2005-02-01 11:20:00,47.61,47.61,47.55,47.55,3200.0,37.7932,37.7932,37.7455,37.7455,3200.0
2005-02-01 11:25:00,47.59,47.6,47.55,47.58,1700.0,37.7773,37.7852,37.7455,37.7693,1700.0
2005-02-01 11:30:00,47.53,47.57,47.53,47.54,7000.0,37.7296,37.7614,37.7296,37.7376,7000.0
2005-02-01 11:35:00,47.58,47.62,47.57,47.59,4200.0,37.7693,37.8011,37.7614,37.7773,4200.0
2005-02-01 11:40:00,47.59,47.63,47.57,47.63,2100.0,37.7773,37.809,37.7614,37.809,2100.0
2005-02-01 11:45:00,47.67,47.67,47.63,47.67,2000.0,37.8408,37.8408,37.809,37.8408,2000.0
2005-02-01 11:50:00,47.67,47.67,47.63,47.67,13900.0,37.8408,37.8408,37.809,37.8408,13900.0
2005-02-01 11:55:00,47.67,47.67,47.66,47.67,1600.0,37.8408,37.8408,37.8328,37.8408,1600.0
2005-02-01 12:00:00,47.65,47.69,47.64,47.65,11600.0,37.8249,37.8567,37.817,37.8249,11600.0
2005-02-01 12:05:00,47.7,47.71,47.7,47.71,900.0,37.8646,37.8725,37.8646,37.8725,900.0
2005-02-01 12:10:00,47.7,47.74,47.7,47.73,2900.0,37.8646,37.8963,37.8646,37.8884,2900.0
2005-02-01 12:15:00,47.73,47.73,47.73,47.73,2100.0,37.8884,37.8884,37.8884,37.8884,2100.0
2005-02-01 12:20:00,47.71,47.71,47.67,47.67,16600.0,37.8725,37.8725,37.8408,37.8408,16600.0
2005-02-01 12:25:00,47.72,47.72,47.72,47.72,2000.0,37.8805,37.8805,37.8805,37.8805,2000.0
2005-02-01 12:30:00,47.71,47.72,47.68,47.72,1500.0,37.8725,37.8805,37.8487,37.8805,1500.0
2005-02-01 12:35:00,47.66,47.69,47.66,47.66,11100.0,37.8328,37.8567,37.8328,37.8328,11100.0
2005-02-01 12:40:00,47.69,47.69,47.69,47.69,3900.0,37.8567,37.8567,37.8567,37.8567,3900.0
2005-02-01 12:45:00,47.64,47.68,47.63,47.63,52300.0,37.817,37.8487,37.809,37.809,52300.0
2005-02-01 12:50:00,47.64,47.64,47.63,47.63,28700.0,37.817,37.817,37.809,37.809,28700.0
2005-02-01 12:55:00,47.65,47.68,47.63,47.68,58900.0,37.8249,37.8487,37.809,37.8487,58900.0
2005-02-01 13:00:00,47.69,47.69,47.64,47.64,5900.0,37.8567,37.8567,37.817,37.817,5900.0
2005-02-01 13:05:00,47.64,47.69,47.64,47.64,4800.0,37.817,37.8567,37.817,37.817,4800.0
2005-02-01 13:10:00,47.64,47.64,47.64,47.64,9600.0,37.817,37.817,37.817,37.817,9600.0
2005-02-01 13:15:00,47.66,47.67,47.63,47.66,5400.0,37.8328,37.8408,37.809,37.8328,5400.0
2005-02-01 13:20:00,47.67,47.67,47.67,47.67,1100.0,37.8408,37.8408,37.8408,37.8408,1100.0
2005-02-01 13:25:00,47.68,47.68,47.68,47.68,5700.0,37.8487,37.8487,37.8487,37.8487,5700.0
2005-02-01 13:30:00,47.67,47.68,47.63,47.63,1900.0,37.8408,37.8487,37.809,37.809,1900.0
2005-02-01 13:35:00,47.68,47.68,47.64,47.64,2200.0,37.8487,37.8487,37.817,37.817,2200.0
2005-02-01 13:40:00,47.65,47.65,47.65,47.65,1800.0,37.8249,37.8249,37.8249,37.8249,1800.0
2005-02-01 13:45:00,47.68,47.69,47.64,47.69,1000.0,37.8487,37.8567,37.817,37.8567,1000.0
2005-02-01 13:50:00,47.66,47.69,47.66,47.69,1200.0,37.8328,37.8567,37.8328,37.8567,1200.0
2005-02-01 13:55:00,47.68,47.69,47.68,47.69,3200.0,37.8487,37.8567,37.8487,37.8567,3200.0
2005-02-01 14:00:00,47.69,47.72,47.69,47.72,2900.0,37.8567,37.8805,37.8567,37.8805,2900.0
2005-02-01 14:05:00,47.71,47.74,47.71,47.74,2300.0,37.8725,37.8963,37.8725,37.8963,2300.0
2005-02-01 14:10:00,47.75,47.78,47.74,47.75,2900.0,37.9043,37.9281,37.8963,37.9043,2900.0
2005-02-01 14:15:00,47.79,47.79,47.77,47.77,300.0,37.936,37.936,37.9202,37.9202,300.0
2005-02-01 14:20:00,47.76,47.76,47.72,47.72,1800.0,37.9122,37.9122,37.8805,37.8805,1800.0
2005-02-01 14:25:00,47.71,47.75,47.7,47.75,2500.0,37.8725,37.9043,37.8646,37.9043,2500.0
2005-02-01 14:30:00,47.73,47.76,47.73,47.76,1800.0,37.8884,37.9122,37.8884,37.9122,1800.0
2005-02-01 14:35:00,47.77,47.78,47.77,47.78,500.0,37.9202,37.9281,37.9202,37.9281,500.0
2005-02-01 14:40:00,47.78,47.78,47.72,47.76,4000.0,37.9281,37.9281,37.8805,37.9122,4000.0
2005-02-01 14:45:00,47.77,47.78,47.68,47.68,10600.0,37.9202,37.9281,37.8487,37.8487,10600.0
2005-02-01 14:50:00,47.73,47.75,47.73,47.74,2900.0,37.8884,37.9043,37.8884,37.8963,2900.0
2005-02-01 14:55:00,47.72,47.72,47.72,47.72,10700.0,37.8805,37.8805,37.8805,37.8805,10700.0
2005-02-01 15:00:00,47.71,47.71,47.66,47.71,12000.0,37.8725,37.8725,37.8328,37.8725,12000.0
2005-02-01 15:05:00,47.71,47.71,47.67,47.67,400.0,37.8725,37.8725,37.8408,37.8408,400.0
2005-02-01 15:10:00,47.67,47.67,47.65,47.65,900.0,37.8408,37.8408,37.8249,37.8249,900.0
2005-02-01 15:15:00,47.66,47.72,47.66,47.72,3000.0,37.8328,37.8805,37.8328,37.8805,3000.0
2005-02-01 15:20:00,47.69,47.7,47.69,47.7,1600.0,37.8567,37.8646,37.8567,37.8646,1600.0
2005-02-01 15:25:00,47.65,47.71,47.65,47.71,2600.0,37.8249,37.8725,37.8249,37.8725,2600.0
2005-02-01 15:30:00,47.68,47.68,47.62,47.65,11100.0,37.8487,37.8487,37.8011,37.8249,11100.0
2005-02-01 15:35:00,47.68,47.69,47.68,47.69,3100.0,37.8487,37.8567,37.8487,37.8567,3100.0
2005-02-01 15:40:00,47.68,47.69,47.66,47.69,2500.0,37.8487,37.8567,37.8328,37.8567,2500.0
2005-02-01 15:45:00,47.66,47.72,47.66,47.72,9000.0,37.8328,37.8805,37.8328,37.8805,9000.0
2005-02-01 15:50:00,47.72,47.72,47.68,47.72,1200.0,37.8805,37.8805,37.8487,37.8805,1200.0
2005-02-01 15:55:00,47.75,47.75,47.69,47.69,1900.0,37.9043,37.9043,37.8567,37.8567,1900.0
2005-02-01 16:00:00,47.69,47.69,47.69,47.69,0.0,37.8567,37.8567,37.8567,37.8567,0.0
2005-02-01 16:05:00,47.72,47.72,47.72,47.72,34400.0,37.8805,37.8805,37.8805,37.8805,34400.0
2005-02-01 16:10:00,47.73,47.73,47.73,47.73,100.0,37.8884,37.8884,37.8884,37.8884,100.0
2005-02-02 09:30:00,47.62,47.78,47.62,47.62,23200.0,37.8011,37.9281,37.8011,37.8011,23200.0
2005-02-02 09:35:00,47.78,47.83,47.74,47.74,15400.0,37.9281,37.9678,37.8963,37.8963,15400.0
2005-02-02 09:40:00,47.78,47.81,47.77,47.79,21700.0,37.9281,37.9519,37.9202,37.936,21700.0
2005-02-02 09:45:00,47.77,47.81,47.77,47.81,1300.0,37.9202,37.9519,37.9202,37.9519,1300.0
2005-02-02 09:50:00,47.82,47.83,47.78,47.78,5100.0,37.9599,37.9678,37.9281,37.9281,5100.0
2005-02-02 09:55:00,47.75,47.77,47.75,47.77,500.0,37.9043,37.9202,37.9043,37.9202,500.0
2005-02-02 10:00:00,47.72,47.72,47.72,47.72,2500.0,37.8805,37.8805,37.8805,37.8805,2500.0
2005-02-02 10:05:00,47.75,47.76,47.75,47.76,2100.0,37.9043,37.9122,37.9043,37.9122,2100.0
2005-02-02 10:10:00,47.7,47.76,47.7,47.74,1900.0,37.8646,37.9122,37.8646,37.8963,1900.0
2005-02-02 10:15:00,47.76,47.76,47.76,47.76,4000.0,37.9122,37.9122,37.9122,37.9122,4000.0
2005-02-02 10:20:00,47.75,47.76,47.73,47.75,18200.0,37.9043,37.9122,37.8884,37.9043,18200.0
2005-02-02 10:25:00,47.76,47.77,47.75,47.77,5200.0,37.9122,37.9202,37.9043,37.9202,5200.0
2005-02-02 10:30:00,47.8,47.8,47.77,47.79,7300.0,37.944,37.944,37.9202,37.936,7300.0
2005-02-02 10:35:00,47.79,47.79,47.79,47.79,0.0,37.936,37.936,37.936,37.936,0.0
2005-02-02 10:40:00,47.8,47.8,47.76,47.8,11500.0,37.944,37.944,37.9122,37.944,11500.0
2005-02-02 10:45:00,47.77,47.82,47.77,47.82,5200.0,37.9202,37.9599,37.9202,37.9599,5200.0
2005-02-02 10:50:00,47.83,47.83,47.8,47.8,2500.0,37.9678,37.9678,37.944,37.944,2500.0
2005-02-02 10:55:00,47.84,47.84,47.84,47.84,1600.0,37.9757,37.9757,37.9757,37.9757,1600.0
2005-02-02 11:00:00,47.85,47.85,47.85,47.85,700.0,37.9837,37.9837,37.9837,37.9837,700.0
2005-02-02 11:05:00,47.85,47.86,47.85,47.86,600.0,37.9837,37.9916,37.9837,37.9916,600.0
2005-02-02 11:10:00,47.85,47.87,47.85,47.87,3200.0,37.9837,37.9995,37.9837,37.9995,3200.0
2005-02-02 11:15:00,47.87,47.87,47.87,47.87,3100.0,37.9995,37.9995,37.9995,37.9995,3100.0
2005-02-02 11:20:00,47.86,47.88,47.82,47.88,4600.0,37.9916,38.0075,37.9599,38.0075,4600.0
2005-02-02 11:25:00,47.82,47.87,47.82,47.86,8900.0,37.9599,37.9995,37.9599,37.9916,8900.0
2005-02-02 11:30:00,47.81,47.86,47.81,47.85,900.0,37.9519,37.9916,37.9519,37.9837,900.0
2005-02-02 11:35:00,47.84,47.85,47.8,47.85,3900.0,37.9757,37.9837,37.944,37.9837,3900.0
2005-02-02 11:40:00,47.81,47.85,47.81,47.84,5000.0,37.9519,37.9837,37.9519,37.9757,5000.0
2005-02-02 11:45:00,47.85,47.85,47.8,47.84,2600.0,37.9837,37.9837,37.944,37.9757,2600.0
2005-02-02 11:50:00,47.84,47.84,47.84,47.84,1400.0,37.9757,37.9757,37.9757,37.9757,1400.0
2005-02-02 11:55:00,47.85,47.85,47.81,47.84,18500.0,37.9837,37.9837,37.9519,37.9757,18500.0
2005-02-02 12:00:00,47.83,47.86,47.83,47.86,3700.0,37.9678,37.9916,37.9678,37.9916,3700.0
2005-02-02 12:05:00,47.85,47.85,47.85,47.85,400.0,37.9837,37.9837,37.9837,37.9837,400.0
2005-02-02 12:10:00,47.84,47.85,47.81,47.81,7300.0,37.9757,37.9837,37.9519,37.9519,7300.0
2005-02-02 12:15:00,47.84,47.84,47.84,47.84,1000.0,37.9757,37.9757,37.9757,37.9757,1000.0
2005-02-02 12:20:00,47.81,47.81,47.8,47.8,2400.0,37.9519,37.9519,37.944,37.944,2400.0
2005-02-02 12:25:00,47.82,47.82,47.82,47.82,1000.0,37.9599,37.9599,37.9599,37.9599,1000.0
2005-02-02 12:30:00,47.81,47.81,47.75,47.75,500.0,37.9519,37.9519,37.9043,37.9043,500.0
2005-02-02 12:35:00,47.79,47.79,47.79,47.79,300.0,37.936,37.936,37.936,37.936,300.0
2005-02-02 12:40:00,47.75,47.75,47.75,47.75,14200.0,37.9043,37.9043,37.9043,37.9043,14200.0
2005-02-02 12:45:00,47.8,47.8,47.79,47.8,1400.0,37.944,37.944,37.936,37.944,1400.0
2005-02-02 12:50:00,47.8,47.8,47.8,47.8,800.0,37.944,37.944,37.944,37.944,800.0
2005-02-02 12:55:00,47.81,47.81,47.8,47.81,4300.0,37.9519,37.9519,37.944,37.9519,4300.0
2005-02-02 13:00:00,47.82,47.82,47.82,47.82,300.0,37.9599,37.9599,37.9599,37.9599,300.0
2005-02-02 13:05:00,47.83,47.83,47.83,47.83,1300.0,37.9678,37.9678,37.9678,37.9678,1300.0
2005-02-02 13:10:00,47.78,47.83,47.78,47.83,2100.0,37.9281,37.9678,37.9281,37.9678,2100.0
2005-02-02 13:15:00,47.8,47.83,47.78,47.78,3000.0,37.944,37.9678,37.9281,37.9281,3000.0
2005-02-02 13:20:00,47.78,47.83,47.77,47.83,1500.0,37.9281,37.9678,37.9202,37.9678,1500.0
2005-02-02 13:25:00,47.83,47.83,47.79,47.79,900.0,37.9678,37.9678,37.936,37.936,900.0
2005-02-02 13:30:00,47.79,47.83,47.79,47.83,1200.0,37.936,37.9678,37.936,37.9678,1200.0
2005-02-02 13:35:00,47.81,47.84,47.81,47.81,1300.0,37.9519,37.9757,37.9519,37.9519,1300.0
2005-02-02 13:40:00,47.83,47.84,47.83,47.84,800.0,37.9678,37.9757,37.9678,37.9757,800.0
2005-02-02 13:45:00,47.83,47.84,47.83,47.84,1900.0,37.9678,37.9757,37.9678,37.9757,1900.0
2005-02-02 13:50:00,47.83,47.83,47.83,47.83,400.0,37.9678,37.9678,37.9678,37.9678,400.0
2005-02-02 13:55:00,47.78,47.83,47.78,47.78,1500.0,37.9281,37.9678,37.9281,37.9281,1500.0
2005-02-02 14:00:00,47.78,47.83,47.78,47.78,600.0,37.9281,37.9678,37.9281,37.9281,600.0
2005-02-02 14:05:00,47.83,47.84,47.82,47.82,700.0,37.9678,37.9757,37.9599,37.9599,700.0
2005-02-02 14:10:00,47.85,47.87,47.85,47.87,2000.0,37.9837,37.9995,37.9837,37.9995,2000.0
2005-02-02 14:15:00,47.87,47.87,47.81,47.81,2200.0,37.9995,37.9995,37.9519,37.9519,2200.0
2005-02-02 14:20:00,47.87,47.91,47.85,47.91,9900.0,37.9995,38.0313,37.9837,38.0313,9900.0
2005-02-02 14:25:00,47.94,47.97,47.94,47.94,1400.0,38.0551,38.0789,38.0551,38.0551,1400.0
2005-02-02 14:30:00,47.95,47.95,47.84,47.84,2200.0,38.063,38.063,37.9757,37.9757,2200.0
2005-02-02 14:35:00,47.82,47.82,47.71,47.8,2100.0,37.9599,37.9599,37.8725,37.944,2100.0
2005-02-02 14:40:00,47.78,47.78,47.77,47.77,300.0,37.9281,37.9281,37.9202,37.9202,300.0
2005-02-02 14:45:00,47.8,47.82,47.75,47.82,900.0,37.944,37.9599,37.9043,37.9599,900.0
2005-02-02 14:50:00,47.85,47.85,47.85,47.85,100.0,37.9837,37.9837,37.9837,37.9837,100.0
2005-02-02 14:55:00,47.77,47.83,47.77,47.83,5300.0,37.9202,37.9678,37.9202,37.9678,5300.0
2005-02-02 15:00:00,47.82,47.82,47.78,47.78,500.0,37.9599,37.9599,37.9281,37.9281,500.0
2005-02-02 15:05:00,47.76,47.76,47.76,47.76,100.0,37.9122,37.9122,37.9122,37.9122,100.0
2005-02-02 15:10:00,47.76,47.76,47.71,47.71,1100.0,37.9122,37.9122,37.8725,37.8725,1100.0
2005-02-02 15:15:00,47.74,47.74,47.74,47.74,1700.0,37.8963,37.8963,37.8963,37.8963,1700.0
2005-02-02 15:20:00,47.74,47.76,47.72,47.75,1700.0,37.8963,37.9122,37.8805,37.9043,1700.0
2005-02-02 15:25:00,47.77,47.77,47.76,47.77,2500.0,37.9202,37.9202,37.9122,37.9202,2500.0
2005-02-02 15:30:00,47.73,47.77,47.73,47.74,4100.0,37.8884,37.9202,37.8884,37.8963,4100.0
2005-02-02 15:35:00,47.74,47.81,47.72,47.78,13100.0,37.8963,37.9519,37.8805,37.9281,13100.0
2005-02-02 15:40:00,47.88,47.88,47.78,47.78,2100.0,38.0075,38.0075,37.9281,37.9281,2100.0
2005-02-02 15:45:00,47.86,47.9,47.81,47.89,3400.0,37.9916,38.0234,37.9519,38.0154,3400.0
2005-02-02 15:50:00,47.88,47.88,47.82,47.82,1300.0,38.0075,38.0075,37.9599,37.9599,1300.0
2005-02-02 15:55:00,47.84,47.92,47.84,47.89,4400.0,37.9757,38.0392,37.9757,38.0154,4400.0
2005-02-02 16:00:00,47.85,47.9,47.84,47.9,1800.0,37.9837,38.0234,37.9757,38.0234,1800.0
2005-02-02 16:05:00,47.9,47.9,47.9,47.9,0.0,38.0234,38.0234,38.0234,38.0234,0.0
2005-02-02 16:10:00,47.86,47.86,47.86,47.86,200.0,37.9916,37.9916,37.9916,37.9916,200.0
2005-02-03 09:30:00,47.88,47.88,47.7,47.72,29600.0,38.0075,38.0075,37.8646,37.8805,29600.0
2005-02-03 09:35:00,47.73,47.74,47.73,47.74,2200.0,37.8884,37.8963,37.8884,37.8963,2200.0
2005-02-03 09:40:00,47.74,47.74,47.69,47.72,2500.0,37.8963,37.8963,37.8567,37.8805,2500.0
2005-02-03 09:45:00,47.74,47.76,47.74,47.75,700.0,37.8963,37.9122,37.8963,37.9043,700.0
2005-02-03 09:50:00,47.75,47.75,47.74,47.74,500.0,37.9043,37.9043,37.8963,37.8963,500.0
2005-02-03 09:55:00,47.75,47.76,47.75,47.76,500.0,37.9043,37.9122,37.9043,37.9122,500.0
2005-02-03 10:00:00,47.76,47.76,47.76,47.76,0.0,37.9122,37.9122,37.9122,37.9122,0.0
2005-02-03 10:05:00,47.72,47.72,47.72,47.72,200.0,37.8805,37.8805,37.8805,37.8805,200.0
2005-02-03 10:10:00,47.72,47.73,47.7,47.7,6000.0,37.8805,37.8884,37.8646,37.8646,6000.0
2005-02-03 10:15:00,47.64,47.68,47.64,47.68,3000.0,37.817,37.8487,37.817,37.8487,3000.0
2005-02-03 10:20:00,47.66,47.73,47.66,47.73,6900.0,37.8328,37.8884,37.8328,37.8884,6900.0
2005-02-03 10:25:00,47.73,47.73,47.66,47.66,5700.0,37.8884,37.8884,37.8328,37.8328,5700.0
2005-02-03 10:30:00,47.65,47.65,47.65,47.65,400.0,37.8249,37.8249,37.8249,37.8249,400.0
2005-02-03 10:35:00,47.65,47.7,47.65,47.7,1600.0,37.8249,37.8646,37.8249,37.8646,1600.0
2005-02-03 10:40:00,47.64,47.69,47.64,47.69,600.0,37.817,37.8567,37.817,37.8567,600.0
2005-02-03 10:45:00,47.72,47.72,47.67,47.7,6200.0,37.8805,37.8805,37.8408,37.8646,6200.0
2005-02-03 10:50:00,47.69,47.69,47.68,47.68,700.0,37.8567,37.8567,37.8487,37.8487,700.0
2005-02-03 10:55:00,47.66,47.66,47.58,47.63,2200.0,37.8328,37.8328,37.7693,37.809,2200.0
2005-02-03 11:00:00,47.6,47.6,47.55,47.6,1400.0,37.7852,37.7852,37.7455,37.7852,1400.0
2005-02-03 11:05:00,47.57,47.61,47.56,47.61,3300.0,37.7614,37.7932,37.7535,37.7932,3300.0
2005-02-03 11:10:00,47.62,47.63,47.58,47.63,4700.0,37.8011,37.809,37.7693,37.809,4700.0
2005-02-03 11:15:00,47.58,47.6,47.58,47.59,1600.0,37.7693,37.7852,37.7693,37.7773,1600.0
2005-02-03 11:20:00,47.59,47.61,47.59,47.61,1100.0,37.7773,37.7932,37.7773,37.7932,1100.0
2005-02-03 11:25:00,47.55,47.59,47.55,47.59,700.0,37.7455,37.7773,37.7455,37.7773,700.0
2005-02-03 11:30:00,47.59,47.59,47.54,47.58,600.0,37.7773,37.7773,37.7376,37.7693,600.0
2005-02-03 11:35:00,47.58,47.6,47.57,47.57,2500.0,37.7693,37.7852,37.7614,37.7614,2500.0
2005-02-03 11:40:00,47.61,47.61,47.6,47.61,13000.0,37.7932,37.7932,37.7852,37.7932,13000.0
2005-02-03 11:45:00,47.61,47.61,47.61,47.61,0.0,37.7932,37.7932,37.7932,37.7932,0.0
2005-02-03 11:50:00,47.61,47.62,47.59,47.59,1100.0,37.7932,37.8011,37.7773,37.7773,1100.0
2005-02-03 11:55:00,47.59,47.59,47.59,47.59,800.0,37.7773,37.7773,37.7773,37.7773,800.0
2005-02-03 12:00:00,47.56,47.6,47.56,47.6,200.0,37.7535,37.7852,37.7535,37.7852,200.0
2005-02-03 12:05:00,47.6,47.6,47.56,47.58,5200.0,37.7852,37.7852,37.7535,37.7693,5200.0
2005-02-03 12:10:00,47.58,47.58,47.57,47.58,1400.0,37.7693,37.7693,37.7614,37.7693,1400.0
2005-02-03 12:15:00,47.58,47.58,47.58,47.58,700.0,37.7693,37.7693,37.7693,37.7693,700.0
2005-02-03 12:20:00,47.59,47.59,47.58,47.59,1400.0,37.7773,37.7773,37.7693,37.7773,1400.0
2005-02-03 12:25:00,47.59,47.59,47.59,47.59,1300.0,37.7773,37.7773,37.7773,37.7773,1300.0
2005-02-03 12:30:00,47.6,47.6,47.59,47.59,2000.0,37.7852,37.7852,37.7773,37.7773,2000.0
2005-02-03 12:35:00,47.57,47.59,47.54,47.55,1000.0,37.7614,37.7773,37.7376,37.7455,1000.0
2005-02-03 12:40:00,47.59,47.59,47.52,47.52,4400.0,37.7773,37.7773,37.7217,37.7217,4400.0
2005-02-03 12:45:00,47.55,47.55,47.5,47.5,1700.0,37.7455,37.7455,37.7058,37.7058,1700.0
2005-02-03 12:50:00,47.47,47.51,47.47,47.5,4600.0,37.682,37.7138,37.682,37.7058,4600.0
2005-02-03 12:55:00,47.51,47.51,47.48,47.48,600.0,37.7138,37.7138,37.69,37.69,600.0
2005-02-03 13:00:00,47.54,47.54,47.49,47.52,2500.0,37.7376,37.7376,37.6979,37.7217,2500.0
2005-02-03 13:05:00,47.51,47.53,47.51,47.52,2100.0,37.7138,37.7296,37.7138,37.7217,2100.0
2005-02-03 13:10:00,47.53,47.54,47.49,47.54,9200.0,37.7296,37.7376,37.6979,37.7376,9200.0
2005-02-03 13:15:00,47.49,47.53,47.49,47.53,500.0,37.6979,37.7296,37.6979,37.7296,500.0
2005-02-03 13:20:00,47.53,47.53,47.49,47.49,200.0,37.7296,37.7296,37.6979,37.6979,200.0
2005-02-03 13:25:00,47.53,47.54,47.5,47.54,1000.0,37.7296,37.7376,37.7058,37.7376,1000.0
2005-02-03 13:30:00,47.58,47.58,47.54,47.55,1000.0,37.7693,37.7693,37.7376,37.7455,1000.0
2005-02-03 13:35:00,47.54,47.6,47.54,47.59,2600.0,37.7376,37.7852,37.7376,37.7773,2600.0
2005-02-03 13:40:00,47.59,47.6,47.59,47.59,1700.0,37.7773,37.7852,37.7773,37.7773,1700.0
2005-02-03 13:45:00,47.57,47.6,47.55,47.58,1700.0,37.7614,37.7852,37.7455,37.7693,1700.0
2005-02-03 13:50:00,47.59,47.62,47.58,47.6,1900.0,37.7773,37.8011,37.7693,37.7852,1900.0
2005-02-03 13:55:00,47.55,47.6,47.55,47.6,7800.0,37.7455,37.7852,37.7455,37.7852,7800.0
2005-02-03 14:00:00,47.6,47.63,47.58,47.59,2900.0,37.7852,37.809,37.7693,37.7773,2900.0
2005-02-03 14:05:00,47.59,47.65,47.59,47.6,1400.0,37.7773,37.8249,37.7773,37.7852,1400.0
2005-02-03 14:10:00,47.63,47.64,47.58,47.63,3400.0,37.809,37.817,37.7693,37.809,3400.0
2005-02-03 14:15:00,47.63,47.63,47.56,47.62,1400.0,37.809,37.809,37.7535,37.8011,1400.0
2005-02-03 14:20:00,47.63,47.63,47.59,47.63,4000.0,37.809,37.809,37.7773,37.809,4000.0
2005-02-03 14:25:00,47.62,47.62,47.58,47.58,2600.0,37.8011,37.8011,37.7693,37.7693,2600.0
2005-02-03 14:30:00,47.61,47.61,47.59,47.59,1000.0,37.7932,37.7932,37.7773,37.7773,1000.0
2005-02-03 14:35:00,47.59,47.59,47.59,47.59,0.0,37.7773,37.7773,37.7773,37.7773,0.0
2005-02-03 14:40:00,47.54,47.54,47.52,47.52,2200.0,37.7376,37.7376,37.7217,37.7217,2200.0
2005-02-03 14:45:00,47.58,47.59,47.58,47.59,900.0,37.7693,37.7773,37.7693,37.7773,900.0
2005-02-03 14:50:00,47.6,47.6,47.55,47.55,2900.0,37.7852,37.7852,37.7455,37.7455,2900.0
2005-02-03 14:55:00,47.57,47.58,47.54,47.58,15400.0,37.7614,37.7693,37.7376,37.7693,15400.0
2005-02-03 15:00:00,47.58,47.59,47.55,47.55,4600.0,37.7693,37.7773,37.7455,37.7455,4600.0
2005-02-03 15:05:00,47.51,47.55,47.51,47.55,800.0,37.7138,37.7455,37.7138,37.7455,800.0
2005-02-03 15:10:00,47.56,47.56,47.52,47.52,900.0,37.7535,37.7535,37.7217,37.7217,900.0
2005-02-03 15:15:00,47.56,47.56,47.55,47.56,1100.0,37.7535,37.7535,37.7455,37.7535,1100.0
2005-02-03 15:20:00,47.54,47.54,47.54,47.54,500.0,37.7376,37.7376,37.7376,37.7376,500.0
2005-02-03 15:25:00,47.56,47.57,47.56,47.57,1500.0,37.7535,37.7614,37.7535,37.7614,1500.0
2005-02-03 15:30:00,47.55,47.62,47.55,47.62,1400.0,37.7455,37.8011,37.7455,37.8011,1400.0
2005-02-03 15:35:00,47.56,47.66,47.56,47.61,1000.0,37.7535,37.8328,37.7535,37.7932,1000.0
2005-02-03 15:40:00,47.68,47.69,47.68,47.69,1100.0,37.8487,37.8567,37.8487,37.8567,1100.0
2005-02-03 15:45:00,47.67,47.67,47.65,47.67,700.0,37.8408,37.8408,37.8249,37.8408,700.0
2005-02-03 15:50:00,47.63,47.67,47.62,47.62,10700.0,37.809,37.8408,37.8011,37.8011,10700.0
2005-02-03 15:55:00,47.62,47.66,47.61,47.61,600.0,37.8011,37.8328,37.7932,37.7932,600.0
2005-02-03 16:00:00,47.61,47.61,47.61,47.61,0.0,37.7932,37.7932,37.7932,37.7932,0.0
2005-02-03 16:05:00,47.69,47.69,47.62,47.62,206700.0,37.8567,37.8567,37.8011,37.8011,206700.0
2005-02-03 16:10:00,47.62,47.62,47.62,47.62,0.0,37.8011,37.8011,37.8011,37.8011,0.0
2005-02-04 09:30:00,47.57,47.57,47.57,47.57,7700.0,37.7614,37.7614,37.7614,37.7614,7700.0
2005-02-04 09:35:00,47.68,47.68,47.66,47.67,14800.0,37.8487,37.8487,37.8328,37.8408,14800.0
2005-02-04 09:40:00,47.69,47.69,47.68,47.68,1800.0,37.8567,37.8567,37.8487,37.8487,1800.0
2005-02-04 09:45:00,47.69,47.73,47.66,47.66,26000.0,37.8567,37.8884,37.8328,37.8328,26000.0
2005-02-04 09:50:00,47.7,47.79,47.7,47.79,27500.0,37.8646,37.936,37.8646,37.936,27500.0
2005-02-04 09:55:00,47.8,47.83,47.8,47.8,1100.0,37.944,37.9678,37.944,37.944,1100.0
2005-02-04 10:00:00,47.88,47.91,47.84,47.88,1000.0,38.0075,38.0313,37.9757,38.0075,1000.0
2005-02-04 10:05:00,47.88,47.9,47.84,47.84,4100.0,38.0075,38.0234,37.9757,37.9757,4100.0
2005-02-04 10:10:00,47.89,47.89,47.84,47.87,46500.0,38.0154,38.0154,37.9757,37.9995,46500.0
2005-02-04 10:15:00,47.84,47.89,47.84,47.89,3200.0,37.9757,38.0154,37.9757,38.0154,3200.0
2005-02-04 10:20:00,47.94,47.94,47.87,47.87,66600.0,38.0551,38.0551,37.9995,37.9995,66600.0
2005-02-04 10:25:00,47.93,47.93,47.93,47.93,1900.0,38.0472,38.0472,38.0472,38.0472,1900.0
2005-02-04 10:30:00,47.89,47.94,47.89,47.94,19100.0,38.0154,38.0551,38.0154,38.0551,19100.0
2005-02-04 10:35:00,47.94,47.94,47.91,47.91,1900.0,38.0551,38.0551,38.0313,38.0313,1900.0
2005-02-04 10:40:00,47.92,47.92,47.92,47.92,200.0,38.0392,38.0392,38.0392,38.0392,200.0
2005-02-04 10:45:00,47.92,47.92,47.87,47.91,900.0,38.0392,38.0392,37.9995,38.0313,900.0
2005-02-04 10:50:00,47.94,47.94,47.91,47.92,500.0,38.0551,38.0551,38.0313,38.0392,500.0
2005-02-04 10:55:00,47.92,47.92,47.92,47.92,1300.0,38.0392,38.0392,38.0392,38.0392,1300.0
2005-02-04 11:00:00,47.92,47.94,47.92,47.94,1100.0,38.0392,38.0551,38.0392,38.0551,1100.0
2005-02-04 11:05:00,47.94,47.97,47.94,47.95,1400.0,38.0551,38.0789,38.0551,38.063,1400.0
2005-02-04 11:10:00,47.95,47.95,47.93,47.93,1300.0,38.063,38.063,38.0472,38.0472,1300.0
2005-02-04 11:15:00,47.93,47.93,47.93,47.93,1700.0,38.0472,38.0472,38.0472,38.0472,1700.0
2005-02-04 11:20:00,47.94,47.94,47.94,47.94,100.0,38.0551,38.0551,38.0551,38.0551,100.0
2005-02-04 11:25:00,47.89,47.94,47.89,47.94,400.0,38.0154,38.0551,38.0154,38.0551,400.0
2005-02-04 11:30:00,47.94,47.94,47.93,47.93,1800.0,38.0551,38.0551,38.0472,38.0472,1800.0
2005-02-04 11:35:00,47.91,47.91,47.91,47.91,700.0,38.0313,38.0313,38.0313,38.0313,700.0
2005-02-04 11:40:00,47.93,47.93,47.92,47.92,600.0,38.0472,38.0472,38.0392,38.0392,600.0
2005-02-04 11:45:00,47.9,47.9,47.89,47.9,1700.0,38.0234,38.0234,38.0154,38.0234,1700.0
2005-02-04 11:50:00,47.93,47.93,47.9,47.9,200.0,38.0472,38.0472,38.0234,38.0234,200.0
2005-02-04 11:55:00,47.91,47.91,47.9,47.91,900.0,38.0313,38.0313,38.0234,38.0313,900.0
2005-02-04 12:00:00,47.9,47.9,47.87,47.9,1800.0,38.0234,38.0234,37.9995,38.0234,1800.0
2005-02-04 12:05:00,47.87,47.9,47.87,47.9,800.0,37.9995,38.0234,37.9995,38.0234,800.0
2005-02-04 12:10:00,47.92,47.92,47.9,47.9,2400.0,38.0392,38.0392,38.0234,38.0234,2400.0
2005-02-04 12:15:00,47.87,47.92,47.87,47.92,1300.0,37.9995,38.0392,37.9995,38.0392,1300.0
2005-02-04 12:20:00,47.88,47.92,47.88,47.92,3700.0,38.0075,38.0392,38.0075,38.0392,3700.0
2005-02-04 12:25:00,47.92,47.94,47.92,47.94,8800.0,38.0392,38.0551,38.0392,38.0551,8800.0
2005-02-04 12:30:00,47.9,47.94,47.9,47.94,1200.0,38.0234,38.0551,38.0234,38.0551,1200.0
2005-02-04 12:35:00,47.94,47.94,47.93,47.93,1300.0,38.0551,38.0551,38.0472,38.0472,1300.0
2005-02-04 12:40:00,47.92,47.93,47.9,47.92,8900.0,38.0392,38.0472,38.0234,38.0392,8900.0
2005-02-04 12:45:00,47.91,47.93,47.91,47.93,700.0,38.0313,38.0472,38.0313,38.0472,700.0
2005-02-04 12:50:00,47.93,47.95,47.93,47.95,800.0,38.0472,38.063,38.0472,38.063,800.0
2005-02-04 12:55:00,47.95,47.95,47.95,47.95,1900.0,38.063,38.063,38.063,38.063,1900.0
2005-02-04 13:00:00,47.95,47.95,47.95,47.95,600.0,38.063,38.063,38.063,38.063,600.0
2005-02-04 13:05:00,47.95,47.95,47.95,47.95,5800.0,38.063,38.063,38.063,38.063,5800.0
2005-02-04 13:10:00,47.95,47.95,47.94,47.94,3400.0,38.063,38.063,38.0551,38.0551,3400.0
2005-02-04 13:15:00,47.9,47.92,47.9,47.92,9300.0,38.0234,38.0392,38.0234,38.0392,9300.0
2005-02-04 13:20:00,47.92,47.92,47.88,47.92,300.0,38.0392,38.0392,38.0075,38.0392,300.0
2005-02-04 13:25:00,47.91,47.92,47.91,47.92,500.0,38.0313,38.0392,38.0313,38.0392,500.0
2005-02-04 13:30:00,47.95,47.95,47.94,47.95,3400.0,38.063,38.063,38.0551,38.063,3400.0
2005-02-04 13:35:00,47.94,47.97,47.93,47.94,2000.0,38.0551,38.0789,38.0472,38.0551,2000.0
2005-02-04 13:40:00,47.93,47.99,47.92,47.98,39200.0,38.0472,38.0948,38.0392,38.0869,39200.0
2005-02-04 13:45:00,48.0,48.01,47.98,48.01,4000.0,38.1027,38.1107,38.0869,38.1107,4000.0
2005-02-04 13:50:00,47.98,48.0,47.95,47.95,60500.0,38.0869,38.1027,38.063,38.063,60500.0
2005-02-04 13:55:00,47.94,47.96,47.94,47.96,10100.0,38.0551,38.071,38.0551,38.071,10100.0
2005-02-04 14:00:00,47.94,47.99,47.94,47.97,20800.0,38.0551,38.0948,38.0551,38.0789,20800.0
2005-02-04 14:05:00,47.97,47.99,47.97,47.97,600.0,38.0789,38.0948,38.0789,38.0789,600.0
2005-02-04 14:10:00,47.97,48.01,47.95,48.01,2500.0,38.0789,38.1107,38.063,38.1107,2500.0
2005-02-04 14:15:00,47.95,47.96,47.95,47.96,37400.0,38.063,38.071,38.063,38.071,37400.0
2005-02-04 14:20:00,47.93,47.97,47.93,47.95,13000.0,38.0472,38.0789,38.0472,38.063,13000.0
2005-02-04 14:25:00,47.95,47.97,47.95,47.97,1300.0,38.063,38.0789,38.063,38.0789,1300.0
2005-02-04 14:30:00,47.95,48.0,47.94,48.0,92400.0,38.063,38.1027,38.0551,38.1027,92400.0
2005-02-04 14:35:00,47.96,47.98,47.93,47.97,36100.0,38.071,38.0869,38.0472,38.0789,36100.0
2005-02-04 14:40:00,47.97,48.0,47.97,47.99,1100.0,38.0789,38.1027,38.0789,38.0948,1100.0
2005-02-04 14:45:00,47.96,47.97,47.96,47.97,1200.0,38.071,38.0789,38.071,38.0789,1200.0
2005-02-04 14:50:00,47.92,47.93,47.92,47.93,600.0,38.0392,38.0472,38.0392,38.0472,600.0
2005-02-04 14:55:00,47.93,47.95,47.93,47.93,22500.0,38.0472,38.063,38.0472,38.0472,22500.0
2005-02-04 15:00:00,47.95,47.95,47.95,47.95,4900.0,38.063,38.063,38.063,38.063,4900.0
2005-02-04 15:05:00,47.98,47.98,47.97,47.97,5400.0,38.0869,38.0869,38.0789,38.0789,5400.0
2005-02-04 15:10:00,48.0,48.0,48.0,48.0,800.0,38.1027,38.1027,38.1027,38.1027,800.0
2005-02-04 15:15:00,47.98,47.99,47.95,47.99,15100.0,38.0869,38.0948,38.063,38.0948,15100.0
2005-02-04 15:20:00,48.0,48.01,48.0,48.01,6100.0,38.1027,38.1107,38.1027,38.1107,6100.0
2005-02-04 15:25:00,48.01,48.08,48.01,48.08,19300.0,38.1107,38.1662,38.1107,38.1662,19300.0
2005-02-04 15:30:00,48.09,48.1,48.05,48.1,13300.0,38.1742,38.1821,38.1424,38.1821,13300.0
2005-02-04 15:35:00,48.09,48.12,48.08,48.12,5900.0,38.1742,38.198,38.1662,38.198,5900.0
2005-02-04 15:40:00,48.12,48.12,48.09,48.12,11500.0,38.198,38.198,38.1742,38.198,11500.0
2005-02-04 15:45:00,48.17,48.17,48.14,48.17,6000.0,38.2377,38.2377,38.2139,38.2377,6000.0
2005-02-04 15:50:00,48.14,48.16,48.14,48.15,6900.0,38.2139,38.2297,38.2139,38.2218,6900.0
2005-02-04 15:55:00,48.18,48.18,48.14,48.18,11200.0,38.2456,38.2456,38.2139,38.2456,11200.0
2005-02-04 16:00:00,48.13,48.16,48.09,48.09,5400.0,38.2059,38.2297,38.1742,38.1742,5400.0
2005-02-04 16:05:00,48.09,48.09,48.09,48.09,0.0,38.1742,38.1742,38.1742,38.1742,0.0
2005-02-04 16:10:00,48.18,48.18,48.17,48.17,37500.0,38.2456,38.2456,38.2377,38.2377,37500.0
2005-02-07 09:30:00,48.3,48.3,48.19,48.19,11100.0,38.3409,38.3409,38.2536,38.2536,11100.0
2005-02-07 09:35:00,48.16,48.2,48.16,48.18,5900.0,38.2297,38.2615,38.2297,38.2456,5900.0
2005-02-07 09:40:00,48.17,48.17,48.17,48.17,400.0,38.2377,38.2377,38.2377,38.2377,400.0
2005-02-07 09:45:00,48.21,48.21,48.21,48.21,1500.0,38.2694,38.2694,38.2694,38.2694,1500.0
2005-02-07 09:50:00,48.2,48.24,48.2,48.24,2800.0,38.2615,38.2933,38.2615,38.2933,2800.0
2005-02-07 09:55:00,48.23,48.25,48.21,48.22,3100.0,38.2853,38.3012,38.2694,38.2774,3100.0
2005-02-07 10:00:00,48.25,48.3,48.24,48.26,4200.0,38.3012,38.3409,38.2933,38.3091,4200.0
2005-02-07 10:05:00,48.3,48.31,48.3,48.3,700.0,38.3409,38.3488,38.3409,38.3409,700.0
2005-02-07 10:10:00,48.31,48.31,48.27,48.28,3700.0,38.3488,38.3488,38.3171,38.325,3700.0
2005-02-07 10:15:00,48.24,48.26,48.24,48.25,1400.0,38.2933,38.3091,38.2933,38.3012,1400.0
2005-02-07 10:20:00,48.25,48.28,48.25,48.28,4100.0,38.3012,38.325,38.3012,38.325,4100.0
2005-02-07 10:25:00,48.28,48.29,48.26,48.26,7900.0,38.325,38.3329,38.3091,38.3091,7900.0
2005-02-07 10:30:00,48.27,48.27,48.2,48.2,35600.0,38.3171,38.3171,38.2615,38.2615,35600.0
2005-02-07 10:35:00,48.2,48.21,48.19,48.2,900.0,38.2615,38.2694,38.2536,38.2615,900.0
2005-02-07 10:40:00,48.2,48.22,48.2,48.21,2000.0,38.2615,38.2774,38.2615,38.2694,2000.0
2005-02-07 10:45:00,48.23,48.24,48.2,48.24,1200.0,38.2853,38.2933,38.2615,38.2933,1200.0
2005-02-07 10:50:00,48.24,48.24,48.2,48.23,1700.0,38.2933,38.2933,38.2615,38.2853,1700.0
2005-02-07 10:55:00,48.28,48.28,48.24,48.27,2300.0,38.325,38.325,38.2933,38.3171,2300.0
2005-02-07 11:00:00,48.25,48.29,48.24,48.27,9600.0,38.3012,38.3329,38.2933,38.3171,9600.0
2005-02-07 11:05:00,48.23,48.25,48.23,48.25,2500.0,38.2853,38.3012,38.2853,38.3012,2500.0
2005-02-07 11:10:00,48.23,48.24,48.23,48.24,1300.0,38.2853,38.2933,38.2853,38.2933,1300.0
2005-02-07 11:15:00,48.28,48.28,48.26,48.26,11400.0,38.325,38.325,38.3091,38.3091,11400.0
2005-02-07 11:20:00,48.28,48.28,48.24,48.24,3100.0,38.325,38.325,38.2933,38.2933,3100.0
2005-02-07 11:25:00,48.22,48.27,48.22,48.24,900.0,38.2774,38.3171,38.2774,38.2933,900.0
2005-02-07 11:30:00,48.25,48.26,48.22,48.22,1900.0,38.3012,38.3091,38.2774,38.2774,1900.0
2005-02-07 11:35:00,48.21,48.21,48.21,48.21,200.0,38.2694,38.2694,38.2694,38.2694,200.0
2005-02-07 11:40:00,48.2,48.23,48.2,48.23,2800.0,38.2615,38.2853,38.2615,38.2853,2800.0
2005-02-07 11:45:00,48.23,48.23,48.21,48.23,1300.0,38.2853,38.2853,38.2694,38.2853,1300.0
2005-02-07 11:50:00,48.26,48.26,48.26,48.26,100.0,38.3091,38.3091,38.3091,38.3091,100.0
2005-02-07 11:55:00,48.26,48.26,48.21,48.21,3700.0,38.3091,38.3091,38.2694,38.2694,3700.0
2005-02-07 12:00:00,48.21,48.21,48.19,48.2,700.0,38.2694,38.2694,38.2536,38.2615,700.0
2005-02-07 12:05:00,48.18,48.21,48.18,48.21,3900.0,38.2456,38.2694,38.2456,38.2694,3900.0
2005-02-07 12:10:00,48.21,48.21,48.21,48.21,0.0,38.2694,38.2694,38.2694,38.2694,0.0
2005-02-07 12:15:00,48.18,48.2,48.18,48.2,2100.0,38.2456,38.2615,38.2456,38.2615,2100.0
2005-02-07 12:20:00,48.15,48.19,48.15,48.18,3700.0,38.2218,38.2536,38.2218,38.2456,3700.0
2005-02-07 12:25:00,48.16,48.16,48.16,48.16,1200.0,38.2297,38.2297,38.2297,38.2297,1200.0
2005-02-07 12:30:00,48.19,48.2,48.19,48.19,1500.0,38.2536,38.2615,38.2536,38.2536,1500.0
2005-02-07 12:35:00,48.17,48.18,48.17,48.18,1100.0,38.2377,38.2456,38.2377,38.2456,1100.0
2005-02-07 12:40:00,48.18,48.22,48.18,48.22,1000.0,38.2456,38.2774,38.2456,38.2774,1000.0
2005-02-07 12:45:00,48.21,48.23,48.21,48.22,1900.0,38.2694,38.2853,38.2694,38.2774,1900.0
2005-02-07 12:50:00,48.22,48.22,48.19,48.22,500.0,38.2774,38.2774,38.2536,38.2774,500.0
2005-02-07 12:55:00,48.24,48.24,48.23,48.23,400.0,38.2933,38.2933,38.2853,38.2853,400.0
2005-02-07 13:00:00,48.23,48.23,48.19,48.2,1800.0,38.2853,38.2853,38.2536,38.2615,1800.0
2005-02-07 13:05:00,48.21,48.21,48.2,48.21,500.0,38.2694,38.2694,38.2615,38.2694,500.0
2005-02-07 13:10:00,48.21,48.22,48.21,48.22,5700.0,38.2694,38.2774,38.2694,38.2774,5700.0
2005-02-07 13:15:00,48.18,48.22,48.18,48.18,1900.0,38.2456,38.2774,38.2456,38.2456,1900.0
2005-02-07 13:20:00,48.16,48.16,48.12,48.12,22200.0,38.2297,38.2297,38.198,38.198,22200.0
2005-02-07 13:25:00,48.12,48.17,48.12,48.17,1100.0,38.198,38.2377,38.198,38.2377,1100.0
2005-02-07 13:30:00,48.15,48.17,48.15,48.16,3600.0,38.2218,38.2377,38.2218,38.2297,3600.0
2005-02-07 13:35:00,48.16,48.16,48.16,48.16,300.0,38.2297,38.2297,38.2297,38.2297,300.0
2005-02-07 13:40:00,48.15,48.16,48.12,48.12,1400.0,38.2218,38.2297,38.198,38.198,1400.0
2005-02-07 13:45:00,48.13,48.13,48.11,48.12,800.0,38.2059,38.2059,38.1901,38.198,800.0
2005-02-07 13:50:00,48.13,48.13,48.09,48.1,3900.0,38.2059,38.2059,38.1742,38.1821,3900.0
2005-02-07 13:55:00,48.09,48.11,48.09,48.11,600.0,38.1742,38.1901,38.1742,38.1901,600.0
2005-02-07 14:00:00,48.09,48.12,48.09,48.12,1700.0,38.1742,38.198,38.1742,38.198,1700.0
2005-02-07 14:05:00,48.1,48.1,48.08,48.08,300.0,38.1821,38.1821,38.1662,38.1662,300.0
2005-02-07 14:10:00,48.12,48.14,48.12,48.14,900.0,38.198,38.2139,38.198,38.2139,900.0
2005-02-07 14:15:00,48.11,48.11,48.09,48.09,900.0,38.1901,38.1901,38.1742,38.1742,900.0
2005-02-07 14:20:00,48.11,48.15,48.11,48.15,1000.0,38.1901,38.2218,38.1901,38.2218,1000.0
2005-02-07 14:25:00,48.15,48.16,48.15,48.16,400.0,38.2218,38.2297,38.2218,38.2297,400.0
2005-02-07 14:30:00,48.15,48.18,48.13,48.18,2000.0,38.2218,38.2456,38.2059,38.2456,2000.0
2005-02-07 14:35:00,48.17,48.17,48.11,48.15,1900.0,38.2377,38.2377,38.1901,38.2218,1900.0
2005-02-07 14:40:00,48.16,48.18,48.16,48.18,13200.0,38.2297,38.2456,38.2297,38.2456,13200.0
2005-02-07 14:45:00,48.16,48.18,48.13,48.18,13400.0,38.2297,38.2456,38.2059,38.2456,13400.0
2005-02-07 14:50:00,48.18,48.21,48.18,48.2,5000.0,38.2456,38.2694,38.2456,38.2615,5000.0
2005-02-07 14:55:00,48.21,48.21,48.16,48.19,2200.0,38.2694,38.2694,38.2297,38.2536,2200.0
2005-02-07 15:00:00,48.19,48.2,48.14,48.17,9900.0,38.2536,38.2615,38.2139,38.2377,9900.0
2005-02-07 15:05:00,48.21,48.22,48.18,48.18,1000.0,38.2694,38.2774,38.2456,38.2456,1000.0
2005-02-07 15:10:00,48.17,48.21,48.17,48.18,1200.0,38.2377,38.2694,38.2377,38.2456,1200.0
2005-02-07 15:15:00,48.2,48.21,48.2,48.2,2900.0,38.2615,38.2694,38.2615,38.2615,2900.0
2005-02-07 15:20:00,48.22,48.22,48.18,48.18,1900.0,38.2774,38.2774,38.2456,38.2456,1900.0
2005-02-07 15:25:00,48.17,48.22,48.17,48.22,1700.0,38.2377,38.2774,38.2377,38.2774,1700.0
2005-02-07 15:30:00,48.22,48.22,48.18,48.21,5900.0,38.2774,38.2774,38.2456,38.2694,5900.0
2005-02-07 15:35:00,48.19,48.19,48.16,48.16,400.0,38.2536,38.2536,38.2297,38.2297,400.0
2005-02-07 15:40:00,48.16,48.19,48.16,48.19,3800.0,38.2297,38.2536,38.2297,38.2536,3800.0
2005-02-07 15:45:00,48.19,48.19,48.13,48.13,1000.0,38.2536,38.2536,38.2059,38.2059,1000.0
2005-02-07 15:50:00,48.17,48.17,48.12,48.14,3800.0,38.2377,38.2377,38.198,38.2139,3800.0
2005-02-07 15:55:00,48.13,48.16,48.12,48.15,5500.0,38.2059,38.2297,38.198,38.2218,5500.0
2005-02-07 16:00:00,48.13,48.14,48.1,48.1,1000.0,38.2059,38.2139,38.1821,38.1821,1000.0
2005-02-07 16:05:00,48.1,48.13,48.1,48.13,3400.0,38.1821,38.2059,38.1821,38.2059,3400.0
2005-02-07 16:10:00,48.1,48.1,48.1,48.1,6000.0,38.1821,38.1821,38.1821,38.1821,6000.0
2005-02-08 09:35:00,48.2,48.2,48.05,48.1,15500.0,38.2615,38.2615,38.1424,38.1821,15500.0
2005-02-08 09:40:00,48.12,48.12,48.06,48.12,9100.0,38.198,38.198,38.1504,38.198,9100.0
2005-02-08 09:45:00,48.13,48.13,48.1,48.11,5600.0,38.2059,38.2059,38.1821,38.1901,5600.0
2005-02-08 09:50:00,48.16,48.19,48.16,48.19,4100.0,38.2297,38.2536,38.2297,38.2536,4100.0
2005-02-08 09:55:00,48.17,48.22,48.17,48.22,800.0,38.2377,38.2774,38.2377,38.2774,800.0
2005-02-08 10:00:00,48.26,48.27,48.24,48.24,3100.0,38.3091,38.3171,38.2933,38.2933,3100.0
2005-02-08 10:05:00,48.21,48.25,48.21,48.25,1200.0,38.2694,38.3012,38.2694,38.3012,1200.0
2005-02-08 10:10:00,48.28,48.28,48.28,48.28,100.0,38.325,38.325,38.325,38.325,100.0
2005-02-08 10:15:00,48.28,48.28,48.24,48.27,1500.0,38.325,38.325,38.2933,38.3171,1500.0
2005-02-08 10:20:00,48.27,48.29,48.27,48.29,5600.0,38.3171,38.3329,38.3171,38.3329,5600.0
2005-02-08 10:25:00,48.28,48.28,48.27,48.27,3200.0,38.325,38.325,38.3171,38.3171,3200.0
2005-02-08 10:30:00,48.33,48.37,48.33,48.37,5100.0,38.3647,38.3964,38.3647,38.3964,5100.0
2005-02-08 10:35:00,48.34,48.34,48.33,48.33,3800.0,38.3726,38.3726,38.3647,38.3647,3800.0
2005-02-08 10:40:00,48.33,48.34,48.33,48.34,1000.0,38.3647,38.3726,38.3647,38.3726,1000.0
2005-02-08 10:45:00,48.36,48.36,48.3,48.31,5900.0,38.3885,38.3885,38.3409,38.3488,5900.0
2005-02-08 10:50:00,48.3,48.31,48.27,48.31,4700.0,38.3409,38.3488,38.3171,38.3488,4700.0
2005-02-08 10:55:00,48.32,48.32,48.31,48.31,2700.0,38.3568,38.3568,38.3488,38.3488,2700.0
2005-02-08 11:00:00,48.29,48.29,48.29,48.29,300.0,38.3329,38.3329,38.3329,38.3329,300.0
2005-02-08 11:05:00,48.28,48.29,48.24,48.24,1800.0,38.325,38.3329,38.2933,38.2933,1800.0
2005-02-08 11:10:00,48.28,48.28,48.28,48.28,3000.0,38.325,38.325,38.325,38.325,3000.0
2005-02-08 11:15:00,48.29,48.29,48.29,48.29,2000.0,38.3329,38.3329,38.3329,38.3329,2000.0
2005-02-08 11:20:00,48.25,48.32,48.25,48.29,2600.0,38.3012,38.3568,38.3012,38.3329,2600.0
2005-02-08 11:25:00,48.3,48.3,48.3,48.3,1100.0,38.3409,38.3409,38.3409,38.3409,1100.0
2005-02-08 11:30:00,48.32,48.33,48.27,48.31,11700.0,38.3568,38.3647,38.3171,38.3488,11700.0
2005-02-08 11:35:00,48.28,48.3,48.28,48.3,3300.0,38.325,38.3409,38.325,38.3409,3300.0
2005-02-08 11:40:00,48.31,48.31,48.31,48.31,300.0,38.3488,38.3488,38.3488,38.3488,300.0
2005-02-08 11:45:00,48.31,48.32,48.24,48.27,2500.0,38.3488,38.3568,38.2933,38.3171,2500.0
2005-02-08 11:50:00,48.24,48.24,48.2,48.2,900.0,38.2933,38.2933,38.2615,38.2615,900.0
2005-02-08 11:55:00,48.24,48.25,48.22,48.22,1900.0,38.2933,38.3012,38.2774,38.2774,1900.0
2005-02-08 12:00:00,48.2,48.2,48.2,48.2,1600.0,38.2615,38.2615,38.2615,38.2615,1600.0
2005-02-08 12:05:00,48.18,48.22,48.18,48.22,800.0,38.2456,38.2774,38.2456,38.2774,800.0
2005-02-08 12:10:00,48.21,48.21,48.14,48.14,1700.0,38.2694,38.2694,38.2139,38.2139,1700.0
2005-02-08 12:15:00,48.15,48.15,48.15,48.15,5100.0,38.2218,38.2218,38.2218,38.2218,5100.0
2005-02-08 12:20:00,48.13,48.14,48.13,48.14,1300.0,38.2059,38.2139,38.2059,38.2139,1300.0
2005-02-08 12:25:00,48.14,48.14,48.13,48.13,4100.0,38.2139,38.2139,38.2059,38.2059,4100.0
2005-02-08 12:30:00,48.12,48.15,48.09,48.13,2000.0,38.198,38.2218,38.1742,38.2059,2000.0
2005-02-08 12:35:00,48.12,48.16,48.12,48.16,2600.0,38.198,38.2297,38.198,38.2297,2600.0
2005-02-08 12:40:00,48.15,48.16,48.13,48.13,5600.0,38.2218,38.2297,38.2059,38.2059,5600.0
2005-02-08 12:45:00,48.13,48.13,48.13,48.13,100.0,38.2059,38.2059,38.2059,38.2059,100.0
2005-02-08 12:50:00,48.15,48.16,48.15,48.15,2500.0,38.2218,38.2297,38.2218,38.2218,2500.0
2005-02-08 12:55:00,48.16,48.16,48.16,48.16,300.0,38.2297,38.2297,38.2297,38.2297,300.0
2005-02-08 13:00:00,48.15,48.15,48.15,48.15,29000.0,38.2218,38.2218,38.2218,38.2218,29000.0
2005-02-08 13:05:00,48.12,48.12,48.12,48.12,100.0,38.198,38.198,38.198,38.198,100.0
2005-02-08 13:10:00,48.18,48.18,48.15,48.15,3600.0,38.2456,38.2456,38.2218,38.2218,3600.0
2005-02-08 13:15:00,48.17,48.18,48.17,48.17,400.0,38.2377,38.2456,38.2377,38.2377,400.0
2005-02-08 13:20:00,48.19,48.2,48.17,48.17,1700.0,38.2536,38.2615,38.2377,38.2377,1700.0
2005-02-08 13:25:00,48.18,48.22,48.18,48.18,1600.0,38.2456,38.2774,38.2456,38.2456,1600.0
2005-02-08 13:30:00,48.17,48.2,48.17,48.2,1300.0,38.2377,38.2615,38.2377,38.2615,1300.0
2005-02-08 13:35:00,48.2,48.2,48.2,48.2,100.0,38.2615,38.2615,38.2615,38.2615,100.0
2005-02-08 13:40:00,48.22,48.22,48.2,48.2,5600.0,38.2774,38.2774,38.2615,38.2615,5600.0
2005-02-08 13:45:00,48.2,48.2,48.19,48.19,6500.0,38.2615,38.2615,38.2536,38.2536,6500.0
2005-02-08 13:50:00,48.19,48.19,48.15,48.17,2900.0,38.2536,38.2536,38.2218,38.2377,2900.0
2005-02-08 13:55:00,48.17,48.19,48.17,48.19,2100.0,38.2377,38.2536,38.2377,38.2536,2100.0
2005-02-08 14:00:00,48.19,48.19,48.17,48.19,300.0,38.2536,38.2536,38.2377,38.2536,300.0
2005-02-08 14:05:00,48.17,48.2,48.16,48.18,5700.0,38.2377,38.2615,38.2297,38.2456,5700.0
2005-02-08 14:10:00,48.2,48.21,48.2,48.21,1200.0,38.2615,38.2694,38.2615,38.2694,1200.0
2005-02-08 14:15:00,48.22,48.25,48.22,48.24,1100.0,38.2774,38.3012,38.2774,38.2933,1100.0
2005-02-08 14:20:00,48.25,48.25,48.23,48.24,2000.0,38.3012,38.3012,38.2853,38.2933,2000.0
2005-02-08 14:25:00,48.22,48.24,48.22,48.22,5800.0,38.2774,38.2933,38.2774,38.2774,5800.0
2005-02-08 14:30:00,48.19,48.19,48.18,48.19,6300.0,38.2536,38.2536,38.2456,38.2536,6300.0
2005-02-08 14:35:00,48.19,48.23,48.19,48.23,1400.0,38.2536,38.2853,38.2536,38.2853,1400.0
2005-02-08 14:40:00,48.24,48.24,48.23,48.24,6400.0,38.2933,38.2933,38.2853,38.2933,6400.0
2005-02-08 14:45:00,48.22,48.22,48.22,48.22,1700.0,38.2774,38.2774,38.2774,38.2774,1700.0
2005-02-08 14:50:00,48.24,48.24,48.22,48.23,4300.0,38.2933,38.2933,38.2774,38.2853,4300.0
2005-02-08 14:55:00,48.23,48.24,48.19,48.24,14700.0,38.2853,38.2933,38.2536,38.2933,14700.0
2005-02-08 15:00:00,48.24,48.25,48.24,48.24,5200.0,38.2933,38.3012,38.2933,38.2933,5200.0
2005-02-08 15:05:00,48.25,48.25,48.21,48.23,3600.0,38.3012,38.3012,38.2694,38.2853,3600.0
2005-02-08 15:10:00,48.23,48.25,48.23,48.23,3100.0,38.2853,38.3012,38.2853,38.2853,3100.0
2005-02-08 15:15:00,48.24,48.24,48.22,48.22,3500.0,38.2933,38.2933,38.2774,38.2774,3500.0
2005-02-08 15:20:00,48.22,48.24,48.2,48.2,97600.0,38.2774,38.2933,38.2615,38.2615,97600.0
2005-02-08 15:25:00,48.21,48.23,48.2,48.2,8200.0,38.2694,38.2853,38.2615,38.2615,8200.0
2005-02-08 15:30:00,48.19,48.24,48.18,48.22,21800.0,38.2536,38.2933,38.2456,38.2774,21800.0
2005-02-08 15:35:00,48.22,48.25,48.2,48.24,3000.0,38.2774,38.3012,38.2615,38.2933,3000.0
2005-02-08 15:40:00,48.24,48.24,48.2,48.2,3300.0,38.2933,38.2933,38.2615,38.2615,3300.0
2005-02-08 15:45:00,48.22,48.22,48.2,48.2,1400.0,38.2774,38.2774,38.2615,38.2615,1400.0
2005-02-08 15:50:00,48.2,48.22,48.2,48.22,5100.0,38.2615,38.2774,38.2615,38.2774,5100.0
2005-02-08 15:55:00,48.22,48.22,48.17,48.17,4500.0,38.2774,38.2774,38.2377,38.2377,4500.0
2005-02-08 16:00:00,48.14,48.24,48.14,48.24,18200.0,38.2139,38.2933,38.2139,38.2933,18200.0
2005-02-08 16:05:00,48.24,48.24,48.24,48.24,0.0,38.2933,38.2933,38.2933,38.2933,0.0
2005-02-08 16:10:00,48.24,48.24,48.24,48.24,0.0,38.2933,38.2933,38.2933,38.2933,0.0
2005-02-09 09:30:00,48.28,48.28,48.18,48.18,8200.0,38.325,38.325,38.2456,38.2456,8200.0
2005-02-09 09:35:00,48.19,48.24,48.19,48.24,900.0,38.2536,38.2933,38.2536,38.2933,900.0
2005-02-09 09:40:00,48.19,48.25,48.17,48.25,1800.0,38.2536,38.3012,38.2377,38.3012,1800.0
2005-02-09 09:45:00,48.21,48.23,48.16,48.17,3200.0,38.2694,38.2853,38.2297,38.2377,3200.0
2005-02-09 09:50:00,48.16,48.19,48.15,48.15,1800.0,38.2297,38.2536,38.2218,38.2218,1800.0
2005-02-09 09:55:00,48.16,48.17,48.15,48.15,2300.0,38.2297,38.2377,38.2218,38.2218,2300.0
2005-02-09 10:00:00,48.2,48.22,48.2,48.22,4100.0,38.2615,38.2774,38.2615,38.2774,4100.0
2005-02-09 10:05:00,48.21,48.22,48.21,48.22,900.0,38.2694,38.2774,38.2694,38.2774,900.0
2005-02-09 10:10:00,48.1,48.1,48.04,48.1,17900.0,38.1821,38.1821,38.1345,38.1821,17900.0
2005-02-09 10:15:00,48.04,48.04,48.0,48.01,3500.0,38.1345,38.1345,38.1027,38.1107,3500.0
2005-02-09 10:20:00,48.01,48.01,47.98,47.98,2700.0,38.1107,38.1107,38.0869,38.0869,2700.0
2005-02-09 10:25:00,47.97,48.0,47.97,48.0,4300.0,38.0789,38.1027,38.0789,38.1027,4300.0
2005-02-09 10:30:00,47.94,47.94,47.86,47.92,1500.0,38.0551,38.0551,37.9916,38.0392,1500.0
2005-02-09 10:35:00,47.89,47.92,47.87,47.87,3800.0,38.0154,38.0392,37.9995,37.9995,3800.0
2005-02-09 10:40:00,47.91,47.91,47.85,47.85,3000.0,38.0313,38.0313,37.9837,37.9837,3000.0
2005-02-09 10:45:00,47.84,47.84,47.84,47.84,200.0,37.9757,37.9757,37.9757,37.9757,200.0
2005-02-09 10:50:00,47.89,47.92,47.86,47.89,5400.0,38.0154,38.0392,37.9916,38.0154,5400.0
2005-02-09 10:55:00,47.89,47.89,47.89,47.89,5800.0,38.0154,38.0154,38.0154,38.0154,5800.0
2005-02-09 11:00:00,47.89,47.9,47.86,47.89,6700.0,38.0154,38.0234,37.9916,38.0154,6700.0
2005-02-09 11:05:00,47.89,47.91,47.89,47.91,900.0,38.0154,38.0313,38.0154,38.0313,900.0
2005-02-09 11:10:00,47.87,47.87,47.87,47.87,700.0,37.9995,37.9995,37.9995,37.9995,700.0
2005-02-09 11:15:00,47.88,47.88,47.88,47.88,1500.0,38.0075,38.0075,38.0075,38.0075,1500.0
2005-02-09 11:20:00,47.88,47.9,47.88,47.9,1300.0,38.0075,38.0234,38.0075,38.0234,1300.0
2005-02-09 11:25:00,47.91,47.94,47.88,47.9,3400.0,38.0313,38.0551,38.0075,38.0234,3400.0
2005-02-09 11:30:00,47.89,47.89,47.86,47.89,2900.0,38.0154,38.0154,37.9916,38.0154,2900.0
2005-02-09 11:35:00,47.91,47.91,47.89,47.9,800.0,38.0313,38.0313,38.0154,38.0234,800.0
2005-02-09 11:40:00,47.89,47.89,47.79,47.87,5900.0,38.0154,38.0154,37.936,37.9995,5900.0
2005-02-09 11:45:00,47.87,47.87,47.87,47.87,200.0,37.9995,37.9995,37.9995,37.9995,200.0
2005-02-09 11:50:00,47.82,47.86,47.82,47.83,1500.0,37.9599,37.9916,37.9599,37.9678,1500.0
2005-02-09 11:55:00,47.86,47.86,47.86,47.86,200.0,37.9916,37.9916,37.9916,37.9916,200.0
2005-02-09 12:00:00,47.86,47.88,47.86,47.88,900.0,37.9916,38.0075,37.9916,38.0075,900.0
2005-02-09 12:05:00,47.88,47.88,47.88,47.88,600.0,38.0075,38.0075,38.0075,38.0075,600.0
2005-02-09 12:10:00,47.88,47.88,47.88,47.88,500.0,38.0075,38.0075,38.0075,38.0075,500.0
2005-02-09 12:15:00,47.88,47.88,47.88,47.88,2100.0,38.0075,38.0075,38.0075,38.0075,2100.0
2005-02-09 12:20:00,47.89,47.9,47.87,47.87,4500.0,38.0154,38.0234,37.9995,37.9995,4500.0
2005-02-09 12:25:00,47.86,47.89,47.85,47.85,4000.0,37.9916,38.0154,37.9837,37.9837,4000.0
2005-02-09 12:30:00,47.85,47.87,47.85,47.87,1600.0,37.9837,37.9995,37.9837,37.9995,1600.0
2005-02-09 12:35:00,47.85,47.89,47.85,47.89,8700.0,37.9837,38.0154,37.9837,38.0154,8700.0
2005-02-09 12:40:00,47.87,47.87,47.87,47.87,1300.0,37.9995,37.9995,37.9995,37.9995,1300.0
2005-02-09 12:45:00,47.87,47.88,47.85,47.88,600.0,37.9995,38.0075,37.9837,38.0075,600.0
2005-02-09 12:50:00,47.88,47.89,47.88,47.88,1400.0,38.0075,38.0154,38.0075,38.0075,1400.0
2005-02-09 12:55:00,47.88,47.88,47.87,47.87,1100.0,38.0075,38.0075,37.9995,37.9995,1100.0
2005-02-09 13:00:00,47.88,47.9,47.88,47.89,6600.0,38.0075,38.0234,38.0075,38.0154,6600.0
2005-02-09 13:05:00,47.89,47.93,47.89,47.93,2500.0,38.0154,38.0472,38.0154,38.0472,2500.0
2005-02-09 13:10:00,47.91,47.91,47.91,47.91,100.0,38.0313,38.0313,38.0313,38.0313,100.0
2005-02-09 13:15:00,47.87,47.87,47.87,47.87,100.0,37.9995,37.9995,37.9995,37.9995,100.0
2005-02-09 13:20:00,47.9,47.91,47.87,47.89,1900.0,38.0234,38.0313,37.9995,38.0154,1900.0
2005-02-09 13:25:00,47.91,47.93,47.91,47.93,2700.0,38.0313,38.0472,38.0313,38.0472,2700.0
2005-02-09 13:30:00,47.92,47.94,47.92,47.94,300.0,38.0392,38.0551,38.0392,38.0551,300.0
2005-02-09 13:35:00,47.93,47.94,47.93,47.94,1200.0,38.0472,38.0551,38.0472,38.0551,1200.0
2005-02-09 13:40:00,47.91,47.93,47.91,47.93,700.0,38.0313,38.0472,38.0313,38.0472,700.0
2005-02-09 13:45:00,47.94,47.94,47.93,47.94,1900.0,38.0551,38.0551,38.0472,38.0551,1900.0
2005-02-09 13:50:00,47.92,47.95,47.91,47.95,3200.0,38.0392,38.063,38.0313,38.063,3200.0
2005-02-09 13:55:00,47.91,47.91,47.9,47.9,3400.0,38.0313,38.0313,38.0234,38.0234,3400.0
2005-02-09 14:00:00,47.91,47.91,47.83,47.83,4500.0,38.0313,38.0313,37.9678,37.9678,4500.0
2005-02-09 14:05:00,47.8,47.8,47.8,47.8,200.0,37.944,37.944,37.944,37.944,200.0
2005-02-09 14:10:00,47.79,47.8,47.77,47.77,800.0,37.936,37.944,37.9202,37.9202,800.0
2005-02-09 14:15:00,47.77,47.77,47.77,47.77,100.0,37.9202,37.9202,37.9202,37.9202,100.0
2005-02-09 14:20:00,47.77,47.8,47.77,47.8,1400.0,37.9202,37.944,37.9202,37.944,1400.0
2005-02-09 14:25:00,47.79,47.79,47.79,47.79,500.0,37.936,37.936,37.936,37.936,500.0
2005-02-09 14:30:00,47.79,47.8,47.79,47.8,500.0,37.936,37.944,37.936,37.944,500.0
2005-02-09 14:35:00,47.77,47.81,47.77,47.81,600.0,37.9202,37.9519,37.9202,37.9519,600.0
2005-02-09 14:40:00,47.8,47.81,47.8,47.81,500.0,37.944,37.9519,37.944,37.9519,500.0
2005-02-09 14:45:00,47.76,47.8,47.76,47.8,1300.0,37.9122,37.944,37.9122,37.944,1300.0
2005-02-09 14:50:00,47.8,47.8,47.77,47.77,2000.0,37.944,37.944,37.9202,37.9202,2000.0
2005-02-09 14:55:00,47.77,47.77,47.73,47.73,11400.0,37.9202,37.9202,37.8884,37.8884,11400.0
2005-02-09 15:00:00,47.72,47.78,47.72,47.74,8600.0,37.8805,37.9281,37.8805,37.8963,8600.0
2005-02-09 15:05:00,47.73,47.73,47.7,47.7,2500.0,37.8884,37.8884,37.8646,37.8646,2500.0
2005-02-09 15:10:00,47.7,47.7,47.65,47.69,1300.0,37.8646,37.8646,37.8249,37.8567,1300.0
2005-02-09 15:15:00,47.68,47.72,47.67,47.72,6200.0,37.8487,37.8805,37.8408,37.8805,6200.0
2005-02-09 15:20:00,47.73,47.77,47.72,47.72,6600.0,37.8884,37.9202,37.8805,37.8805,6600.0
2005-02-09 15:25:00,47.75,47.77,47.75,47.77,1000.0,37.9043,37.9202,37.9043,37.9202,1000.0
2005-02-09 15:30:00,47.79,47.79,47.74,47.76,800.0,37.936,37.936,37.8963,37.9122,800.0
2005-02-09 15:35:00,47.77,47.77,47.73,47.75,2300.0,37.9202,37.9202,37.8884,37.9043,2300.0
2005-02-09 15:40:00,47.74,47.74,47.71,47.72,1100.0,37.8963,37.8963,37.8725,37.8805,1100.0
2005-02-09 15:45:00,47.72,47.74,47.71,47.72,3200.0,37.8805,37.8963,37.8725,37.8805,3200.0
2005-02-09 15:50:00,47.69,47.69,47.65,47.65,500.0,37.8567,37.8567,37.8249,37.8249,500.0
2005-02-09 15:55:00,47.66,47.67,47.62,47.62,2000.0,37.8328,37.8408,37.8011,37.8011,2000.0
2005-02-09 16:00:00,47.62,47.62,47.62,47.62,0.0,37.8011,37.8011,37.8011,37.8011,0.0
2005-02-09 16:05:00,47.62,47.62,47.62,47.62,0.0,37.8011,37.8011,37.8011,37.8011,0.0
2005-02-09 16:10:00,47.62,47.62,47.62,47.62,0.0,37.8011,37.8011,37.8011,37.8011,0.0
2005-02-10 09:35:00,47.92,47.92,47.79,47.79,4500.0,38.0392,38.0392,37.936,37.936,4500.0
2005-02-10 09:40:00,47.82,47.82,47.75,47.76,2300.0,37.9599,37.9599,37.9043,37.9122,2300.0
2005-02-10 09:45:00,47.76,47.8,47.76,47.79,10800.0,37.9122,37.944,37.9122,37.936,10800.0
2005-02-10 09:50:00,47.74,47.74,47.74,47.74,1100.0,37.8963,37.8963,37.8963,37.8963,1100.0
2005-02-10 09:55:00,47.75,47.78,47.71,47.78,4900.0,37.9043,37.9281,37.8725,37.9281,4900.0
2005-02-10 10:00:00,47.77,47.82,47.74,47.82,1800.0,37.9202,37.9599,37.8963,37.9599,1800.0
2005-02-10 10:05:00,47.82,47.82,47.8,47.8,6800.0,37.9599,37.9599,37.944,37.944,6800.0
2005-02-10 10:10:00,47.81,47.81,47.77,47.77,400.0,37.9519,37.9519,37.9202,37.9202,400.0
2005-02-10 10:15:00,47.74,47.8,47.74,47.8,136400.0,37.8963,37.944,37.8963,37.944,136400.0
2005-02-10 10:20:00,47.76,47.76,47.76,47.76,100.0,37.9122,37.9122,37.9122,37.9122,100.0
2005-02-10 10:25:00,47.75,47.75,47.71,47.74,1600.0,37.9043,37.9043,37.8725,37.8963,1600.0
2005-02-10 10:30:00,47.74,47.74,47.72,47.72,700.0,37.8963,37.8963,37.8805,37.8805,700.0
2005-02-10 10:35:00,47.7,47.7,47.69,47.69,1000.0,37.8646,37.8646,37.8567,37.8567,1000.0
2005-02-10 10:40:00,47.69,47.69,47.69,47.69,100.0,37.8567,37.8567,37.8567,37.8567,100.0
2005-02-10 10:45:00,47.62,47.62,47.62,47.62,400.0,37.8011,37.8011,37.8011,37.8011,400.0
2005-02-10 10:50:00,47.62,47.63,47.58,47.6,6100.0,37.8011,37.809,37.7693,37.7852,6100.0
2005-02-10 10:55:00,47.6,47.6,47.6,47.6,0.0,37.7852,37.7852,37.7852,37.7852,0.0
2005-02-10 11:00:00,47.64,47.64,47.61,47.61,11400.0,37.817,37.817,37.7932,37.7932,11400.0
2005-02-10 11:05:00,47.57,47.62,47.57,47.62,2600.0,37.7614,37.8011,37.7614,37.8011,2600.0
2005-02-10 11:10:00,47.59,47.59,47.58,47.58,900.0,37.7773,37.7773,37.7693,37.7693,900.0
2005-02-10 11:15:00,47.58,47.59,47.56,47.56,3700.0,37.7693,37.7773,37.7535,37.7535,3700.0
2005-02-10 11:20:00,47.56,47.56,47.56,47.56,0.0,37.7535,37.7535,37.7535,37.7535,0.0
2005-02-10 11:25:00,47.55,47.58,47.54,47.58,5200.0,37.7455,37.7693,37.7376,37.7693,5200.0
2005-02-10 11:30:00,47.56,47.61,47.56,47.61,2000.0,37.7535,37.7932,37.7535,37.7932,2000.0
2005-02-10 11:35:00,47.61,47.61,47.54,47.58,1800.0,37.7932,37.7932,37.7376,37.7693,1800.0
2005-02-10 11:40:00,47.6,47.61,47.57,47.61,2400.0,37.7852,37.7932,37.7614,37.7932,2400.0
2005-02-10 11:45:00,47.58,47.63,47.58,47.63,1900.0,37.7693,37.809,37.7693,37.809,1900.0
2005-02-10 11:50:00,47.64,47.69,47.64,47.67,2700.0,37.817,37.8567,37.817,37.8408,2700.0
2005-02-10 11:55:00,47.7,47.7,47.69,47.69,400.0,37.8646,37.8646,37.8567,37.8567,400.0
2005-02-10 12:00:00,47.69,47.69,47.68,47.68,2800.0,37.8567,37.8567,37.8487,37.8487,2800.0
2005-02-10 12:05:00,47.63,47.63,47.62,47.62,2200.0,37.809,37.809,37.8011,37.8011,2200.0
2005-02-10 12:10:00,47.66,47.66,47.66,47.66,200.0,37.8328,37.8328,37.8328,37.8328,200.0
2005-02-10 12:15:00,47.6,47.65,47.6,47.65,2800.0,37.7852,37.8249,37.7852,37.8249,2800.0
2005-02-10 12:20:00,47.6,47.71,47.6,47.71,7700.0,37.7852,37.8725,37.7852,37.8725,7700.0
2005-02-10 12:25:00,47.73,47.73,47.73,47.73,100.0,37.8884,37.8884,37.8884,37.8884,100.0
2005-02-10 12:30:00,47.73,47.75,47.73,47.75,1300.0,37.8884,37.9043,37.8884,37.9043,1300.0
2005-02-10 12:35:00,47.72,47.73,47.72,47.73,1400.0,37.8805,37.8884,37.8805,37.8884,1400.0
2005-02-10 12:40:00,47.66,47.73,47.66,47.73,8800.0,37.8328,37.8884,37.8328,37.8884,8800.0
2005-02-10 12:45:00,47.74,47.74,47.74,47.74,2500.0,37.8963,37.8963,37.8963,37.8963,2500.0
2005-02-10 12:50:00,47.72,47.73,47.72,47.73,10300.0,37.8805,37.8884,37.8805,37.8884,10300.0
2005-02-10 12:55:00,47.68,47.7,47.68,47.7,300.0,37.8487,37.8646,37.8487,37.8646,300.0
2005-02-10 13:00:00,47.72,47.72,47.72,47.72,900.0,37.8805,37.8805,37.8805,37.8805,900.0
2005-02-10 13:05:00,47.69,47.69,47.61,47.61,10000.0,37.8567,37.8567,37.7932,37.7932,10000.0
2005-02-10 13:10:00,47.66,47.66,47.66,47.66,800.0,37.8328,37.8328,37.8328,37.8328,800.0
2005-02-10 13:15:00,47.67,47.67,47.67,47.67,600.0,37.8408,37.8408,37.8408,37.8408,600.0
2005-02-10 13:20:00,47.68,47.69,47.65,47.65,1600.0,37.8487,37.8567,37.8249,37.8249,1600.0
2005-02-10 13:25:00,47.71,47.76,47.71,47.76,11200.0,37.8725,37.9122,37.8725,37.9122,11200.0
2005-02-10 13:30:00,47.74,47.8,47.74,47.8,11600.0,37.8963,37.944,37.8963,37.944,11600.0
2005-02-10 13:35:00,47.79,47.8,47.75,47.75,12700.0,37.936,37.944,37.9043,37.9043,12700.0
2005-02-10 13:40:00,47.74,47.8,47.74,47.74,1700.0,37.8963,37.944,37.8963,37.8963,1700.0
2005-02-10 13:45:00,47.79,47.79,47.79,47.79,100.0,37.936,37.936,37.936,37.936,100.0
2005-02-10 13:50:00,47.79,47.79,47.79,47.79,0.0,37.936,37.936,37.936,37.936,0.0
2005-02-10 13:55:00,47.8,47.8,47.77,47.79,39300.0,37.944,37.944,37.9202,37.936,39300.0
2005-02-10 14:00:00,47.83,47.84,47.8,47.83,2200.0,37.9678,37.9757,37.944,37.9678,2200.0
2005-02-10 14:05:00,47.75,47.76,47.75,47.76,1700.0,37.9043,37.9122,37.9043,37.9122,1700.0
2005-02-10 14:10:00,47.8,47.81,47.8,47.8,1900.0,37.944,37.9519,37.944,37.944,1900.0
2005-02-10 14:15:00,47.77,47.82,47.77,47.82,400.0,37.9202,37.9599,37.9202,37.9599,400.0
2005-02-10 14:20:00,47.82,47.82,47.76,47.76,1400.0,37.9599,37.9599,37.9122,37.9122,1400.0
2005-02-10 14:25:00,47.76,47.81,47.76,47.81,500.0,37.9122,37.9519,37.9122,37.9519,500.0
2005-02-10 14:30:00,47.81,47.81,47.76,47.81,3200.0,37.9519,37.9519,37.9122,37.9519,3200.0
2005-02-10 14:35:00,47.77,47.77,47.76,47.76,2100.0,37.9202,37.9202,37.9122,37.9122,2100.0
2005-02-10 14:40:00,47.7,47.72,47.7,47.71,800.0,37.8646,37.8805,37.8646,37.8725,800.0
2005-02-10 14:45:00,47.71,47.71,47.71,47.71,0.0,37.8725,37.8725,37.8725,37.8725,0.0
2005-02-10 14:50:00,47.76,47.81,47.76,47.81,9600.0,37.9122,37.9519,37.9122,37.9519,9600.0
2005-02-10 14:55:00,47.77,47.77,47.77,47.77,2800.0,37.9202,37.9202,37.9202,37.9202,2800.0
2005-02-10 15:00:00,47.79,47.79,47.77,47.77,2200.0,37.936,37.936,37.9202,37.9202,2200.0
2005-02-10 15:05:00,47.78,47.82,47.77,47.82,1100.0,37.9281,37.9599,37.9202,37.9599,1100.0
2005-02-10 15:10:00,47.76,47.82,47.76,47.82,7000.0,37.9122,37.9599,37.9122,37.9599,7000.0
2005-02-10 15:15:00,47.82,47.82,47.75,47.79,9700.0,37.9599,37.9599,37.9043,37.936,9700.0
2005-02-10 15:20:00,47.79,47.79,47.79,47.79,600.0,37.936,37.936,37.936,37.936,600.0
2005-02-10 15:25:00,47.79,47.87,47.79,47.87,10800.0,37.936,37.9995,37.936,37.9995,10800.0
2005-02-10 15:30:00,47.86,47.86,47.86,47.86,6200.0,37.9916,37.9916,37.9916,37.9916,6200.0
2005-02-10 15:35:00,47.82,47.82,47.82,47.82,1300.0,37.9599,37.9599,37.9599,37.9599,1300.0
2005-02-10 15:40:00,47.82,47.82,47.77,47.77,3000.0,37.9599,37.9599,37.9202,37.9202,3000.0
2005-02-10 15:45:00,47.82,47.82,47.8,47.82,5800.0,37.9599,37.9599,37.944,37.9599,5800.0
2005-02-10 15:50:00,47.82,47.82,47.82,47.82,0.0,37.9599,37.9599,37.9599,37.9599,0.0
2005-02-10 15:55:00,47.84,47.84,47.83,47.83,12700.0,37.9757,37.9757,37.9678,37.9678,12700.0
2005-02-10 16:00:00,47.83,47.83,47.83,47.83,0.0,37.9678,37.9678,37.9678,37.9678,0.0
2005-02-10 16:05:00,47.8,47.84,47.78,47.78,22000.0,37.944,37.9757,37.9281,37.9281,22000.0
2005-02-10 16:10:00,47.82,47.82,47.82,47.82,100.0,37.9599,37.9599,37.9599,37.9599,100.0
2005-02-11 09:35:00,47.83,47.83,47.81,47.81,15700.0,37.9678,37.9678,37.9519,37.9519,15700.0
2005-02-11 09:40:00,47.74,47.75,47.74,47.75,800.0,37.8963,37.9043,37.8963,37.9043,800.0
2005-02-11 09:45:00,47.7,47.7,47.63,47.69,2900.0,37.8646,37.8646,37.809,37.8567,2900.0
2005-02-11 09:50:00,47.7,47.71,47.65,47.71,7600.0,37.8646,37.8725,37.8249,37.8725,7600.0
2005-02-11 09:55:00,47.7,47.7,47.7,47.7,300.0,37.8646,37.8646,37.8646,37.8646,300.0
2005-02-11 10:00:00,47.7,47.72,47.67,47.72,6900.0,37.8646,37.8805,37.8408,37.8805,6900.0
2005-02-11 10:05:00,47.65,47.68,47.63,47.68,1300.0,37.8249,37.8487,37.809,37.8487,1300.0
2005-02-11 10:10:00,47.67,47.67,47.63,47.63,1700.0,37.8408,37.8408,37.809,37.809,1700.0
2005-02-11 10:15:00,47.67,47.72,47.67,47.72,3400.0,37.8408,37.8805,37.8408,37.8805,3400.0
2005-02-11 10:20:00,47.7,47.7,47.7,47.7,100.0,37.8646,37.8646,37.8646,37.8646,100.0
2005-02-11 10:25:00,47.7,47.75,47.7,47.74,18100.0,37.8646,37.9043,37.8646,37.8963,18100.0
2005-02-11 10:30:00,47.78,47.78,47.75,47.75,300.0,37.9281,37.9281,37.9043,37.9043,300.0
2005-02-11 10:35:00,47.8,47.8,47.77,47.8,1900.0,37.944,37.944,37.9202,37.944,1900.0
2005-02-11 10:40:00,47.8,47.8,47.8,47.8,0.0,37.944,37.944,37.944,37.944,0.0
2005-02-11 10:45:00,47.88,47.88,47.87,47.87,500.0,38.0075,38.0075,37.9995,37.9995,500.0
2005-02-11 10:50:00,47.84,47.87,47.84,47.86,1500.0,37.9757,37.9995,37.9757,37.9916,1500.0
2005-02-11 10:55:00,47.86,47.86,47.84,47.84,800.0,37.9916,37.9916,37.9757,37.9757,800.0
2005-02-11 11:00:00,47.84,47.96,47.84,47.96,1500.0,37.9757,38.071,37.9757,38.071,1500.0
2005-02-11 11:05:00,47.99,47.99,47.99,47.99,1800.0,38.0948,38.0948,38.0948,38.0948,1800.0
2005-02-11 11:10:00,48.0,48.14,48.0,48.14,1300.0,38.1027,38.2139,38.1027,38.2139,1300.0
2005-02-11 11:15:00,48.12,48.14,48.12,48.14,7500.0,38.198,38.2139,38.198,38.2139,7500.0
2005-02-11 11:20:00,48.15,48.15,48.14,48.14,600.0,38.2218,38.2218,38.2139,38.2139,600.0
2005-02-11 11:25:00,48.21,48.33,48.21,48.33,1200.0,38.2694,38.3647,38.2694,38.3647,1200.0
2005-02-11 11:30:00,48.37,48.37,48.28,48.32,2200.0,38.3964,38.3964,38.325,38.3568,2200.0
2005-02-11 11:35:00,48.31,48.31,48.25,48.25,2700.0,38.3488,38.3488,38.3012,38.3012,2700.0
2005-02-11 11:40:00,48.28,48.28,48.26,48.26,400.0,38.325,38.325,38.3091,38.3091,400.0
2005-02-11 11:45:00,48.29,48.31,48.24,48.31,31300.0,38.3329,38.3488,38.2933,38.3488,31300.0
2005-02-11 11:50:00,48.27,48.27,48.22,48.23,17300.0,38.3171,38.3171,38.2774,38.2853,17300.0
2005-02-11 11:55:00,48.25,48.27,48.22,48.22,1400.0,38.3012,38.3171,38.2774,38.2774,1400.0
2005-02-11 12:00:00,48.26,48.27,48.25,48.27,3800.0,38.3091,38.3171,38.3012,38.3171,3800.0
2005-02-11 12:05:00,48.26,48.28,48.26,48.28,24800.0,38.3091,38.325,38.3091,38.325,24800.0
2005-02-11 12:10:00,48.26,48.26,48.22,48.22,6300.0,38.3091,38.3091,38.2774,38.2774,6300.0
2005-02-11 12:15:00,48.26,48.26,48.19,48.19,2900.0,38.3091,38.3091,38.2536,38.2536,2900.0
2005-02-11 12:20:00,48.25,48.25,48.22,48.25,3500.0,38.3012,38.3012,38.2774,38.3012,3500.0
2005-02-11 12:25:00,48.28,48.29,48.26,48.26,900.0,38.325,38.3329,38.3091,38.3091,900.0
2005-02-11 12:30:00,48.28,48.28,48.28,48.28,800.0,38.325,38.325,38.325,38.325,800.0
2005-02-11 12:35:00,48.23,48.26,48.23,48.26,97400.0,38.2853,38.3091,38.2853,38.3091,97400.0
2005-02-11 12:40:00,48.3,48.3,48.3,48.3,1100.0,38.3409,38.3409,38.3409,38.3409,1100.0
2005-02-11 12:45:00,48.25,48.31,48.25,48.29,2100.0,38.3012,38.3488,38.3012,38.3329,2100.0
2005-02-11 12:50:00,48.3,48.3,48.28,48.29,1100.0,38.3409,38.3409,38.325,38.3329,1100.0
2005-02-11 12:55:00,48.29,48.3,48.29,48.3,7100.0,38.3329,38.3409,38.3329,38.3409,7100.0
2005-02-11 13:00:00,48.27,48.27,48.27,48.27,200.0,38.3171,38.3171,38.3171,38.3171,200.0
2005-02-11 13:05:00,48.26,48.26,48.18,48.25,4400.0,38.3091,38.3091,38.2456,38.3012,4400.0
2005-02-11 13:10:00,48.27,48.27,48.24,48.24,1700.0,38.3171,38.3171,38.2933,38.2933,1700.0
2005-02-11 13:15:00,48.27,48.29,48.25,48.26,17400.0,38.3171,38.3329,38.3012,38.3091,17400.0
2005-02-11 13:20:00,48.26,48.28,48.26,48.28,1400.0,38.3091,38.325,38.3091,38.325,1400.0
2005-02-11 13:25:00,48.28,48.3,48.27,48.29,800.0,38.325,38.3409,38.3171,38.3329,800.0
2005-02-11 13:30:00,48.29,48.3,48.26,48.3,1900.0,38.3329,38.3409,38.3091,38.3409,1900.0
2005-02-11 13:35:00,48.29,48.29,48.28,48.29,1400.0,38.3329,38.3329,38.325,38.3329,1400.0
2005-02-11 13:40:00,48.33,48.33,48.27,48.27,700.0,38.3647,38.3647,38.3171,38.3171,700.0
2005-02-11 13:45:00,48.32,48.32,48.3,48.32,700.0,38.3568,38.3568,38.3409,38.3568,700.0
2005-02-11 13:50:00,48.32,48.36,48.32,48.36,600.0,38.3568,38.3885,38.3568,38.3885,600.0
2005-02-11 13:55:00,48.38,48.38,48.37,48.37,300.0,38.4044,38.4044,38.3964,38.3964,300.0
2005-02-11 14:00:00,48.35,48.35,48.24,48.3,25900.0,38.3806,38.3806,38.2933,38.3409,25900.0
2005-02-11 14:05:00,48.3,48.3,48.3,48.3,0.0,38.3409,38.3409,38.3409,38.3409,0.0
2005-02-11 14:10:00,48.31,48.31,48.24,48.24,1600.0,38.3488,38.3488,38.2933,38.2933,1600.0
2005-02-11 14:15:00,48.3,48.32,48.3,48.32,900.0,38.3409,38.3568,38.3409,38.3568,900.0
2005-02-11 14:20:00,48.32,48.32,48.32,48.32,100.0,38.3568,38.3568,38.3568,38.3568,100.0
2005-02-11 14:25:00,48.3,48.3,48.28,48.29,2000.0,38.3409,38.3409,38.325,38.3329,2000.0
2005-02-11 14:30:00,48.29,48.29,48.23,48.23,700.0,38.3329,38.3329,38.2853,38.2853,700.0
2005-02-11 14:35:00,48.31,48.33,48.31,48.33,800.0,38.3488,38.3647,38.3488,38.3647,800.0
2005-02-11 14:40:00,48.33,48.33,48.33,48.33,0.0,38.3647,38.3647,38.3647,38.3647,0.0
2005-02-11 14:45:00,48.33,48.33,48.28,48.28,1300.0,38.3647,38.3647,38.325,38.325,1300.0
2005-02-11 14:50:00,48.36,48.36,48.36,48.36,100.0,38.3885,38.3885,38.3885,38.3885,100.0
2005-02-11 14:55:00,48.36,48.36,48.3,48.3,900.0,38.3885,38.3885,38.3409,38.3409,900.0
2005-02-11 15:00:00,48.31,48.31,48.3,48.31,2500.0,38.3488,38.3488,38.3409,38.3488,2500.0
2005-02-11 15:05:00,48.28,48.32,48.28,48.32,200.0,38.325,38.3568,38.325,38.3568,200.0
2005-02-11 15:10:00,48.32,48.36,48.26,48.31,2000.0,38.3568,38.3885,38.3091,38.3488,2000.0
2005-02-11 15:15:00,48.32,48.33,48.31,48.33,700.0,38.3568,38.3647,38.3488,38.3647,700.0
2005-02-11 15:20:00,48.3,48.33,48.3,48.33,600.0,38.3409,38.3647,38.3409,38.3647,600.0
2005-02-11 15:25:00,48.33,48.34,48.33,48.34,1300.0,38.3647,38.3726,38.3647,38.3726,1300.0
2005-02-11 15:30:00,48.33,48.33,48.31,48.33,2100.0,38.3647,38.3647,38.3488,38.3647,2100.0
2005-02-11 15:35:00,48.32,48.32,48.27,48.27,2000.0,38.3568,38.3568,38.3171,38.3171,2000.0
2005-02-11 15:40:00,48.31,48.31,48.31,48.31,1600.0,38.3488,38.3488,38.3488,38.3488,1600.0
2005-02-11 15:45:00,48.34,48.34,48.27,48.27,9800.0,38.3726,38.3726,38.3171,38.3171,9800.0
2005-02-11 15:50:00,48.32,48.32,48.31,48.31,3300.0,38.3568,38.3568,38.3488,38.3488,3300.0
2005-02-11 15:55:00,48.31,48.31,48.21,48.21,33700.0,38.3488,38.3488,38.2694,38.2694,33700.0
2005-02-11 16:00:00,48.17,48.17,48.17,48.17,2100.0,38.2377,38.2377,38.2377,38.2377,2100.0
2005-02-11 16:05:00,48.23,48.23,48.23,48.23,24100.0,38.2853,38.2853,38.2853,38.2853,24100.0
2005-02-11 16:10:00,48.3,48.3,48.3,48.3,100.0,38.3409,38.3409,38.3409,38.3409,100.0
2005-02-14 09:30:00,48.3,48.38,48.3,48.31,25200.0,38.3409,38.4044,38.3409,38.3488,25200.0
2005-02-14 09:35:00,48.31,48.33,48.22,48.22,36300.0,38.3488,38.3647,38.2774,38.2774,36300.0
2005-02-14 09:40:00,48.25,48.28,48.25,48.28,1200.0,38.3012,38.325,38.3012,38.325,1200.0
2005-02-14 09:45:00,48.28,48.28,48.21,48.26,5300.0,38.325,38.325,38.2694,38.3091,5300.0
2005-02-14 09:50:00,48.26,48.26,48.21,48.25,2000.0,38.3091,38.3091,38.2694,38.3012,2000.0
2005-02-14 09:55:00,48.27,48.27,48.21,48.25,1400.0,38.3171,38.3171,38.2694,38.3012,1400.0
2005-02-14 10:00:00,48.23,48.23,48.23,48.23,200.0,38.2853,38.2853,38.2853,38.2853,200.0
2005-02-14 10:05:00,48.2,48.23,48.19,48.23,2100.0,38.2615,38.2853,38.2536,38.2853,2100.0
2005-02-14 10:10:00,48.21,48.21,48.21,48.21,700.0,38.2694,38.2694,38.2694,38.2694,700.0
2005-02-14 10:15:00,48.19,48.19,48.18,48.19,2900.0,38.2536,38.2536,38.2456,38.2536,2900.0
2005-02-14 10:20:00,48.22,48.24,48.2,48.24,24300.0,38.2774,38.2933,38.2615,38.2933,24300.0
2005-02-14 10:25:00,48.25,48.26,48.22,48.26,7600.0,38.3012,38.3091,38.2774,38.3091,7600.0
2005-02-14 10:30:00,48.27,48.27,48.24,48.25,4400.0,38.3171,38.3171,38.2933,38.3012,4400.0
2005-02-14 10:35:00,48.28,48.28,48.25,48.26,3800.0,38.325,38.325,38.3012,38.3091,3800.0
2005-02-14 10:40:00,48.26,48.28,48.26,48.26,9800.0,38.3091,38.325,38.3091,38.3091,9800.0
2005-02-14 10:45:00,48.23,48.24,48.2,48.2,3000.0,38.2853,38.2933,38.2615,38.2615,3000.0
2005-02-14 10:50:00,48.23,48.23,48.2,48.2,1700.0,38.2853,38.2853,38.2615,38.2615,1700.0
2005-02-14 10:55:00,48.2,48.21,48.2,48.21,6000.0,38.2615,38.2694,38.2615,38.2694,6000.0
2005-02-14 11:00:00,48.21,48.21,48.2,48.2,400.0,38.2694,38.2694,38.2615,38.2615,400.0
2005-02-14 11:05:00,48.2,48.2,48.13,48.15,1400.0,38.2615,38.2615,38.2059,38.2218,1400.0
2005-02-14 11:10:00,48.19,48.21,48.17,48.21,6400.0,38.2536,38.2694,38.2377,38.2694,6400.0
2005-02-14 11:15:00,48.21,48.21,48.21,48.21,0.0,38.2694,38.2694,38.2694,38.2694,0.0
2005-02-14 11:20:00,48.2,48.2,48.2,48.2,700.0,38.2615,38.2615,38.2615,38.2615,700.0
2005-02-14 11:25:00,48.2,48.22,48.2,48.22,3400.0,38.2615,38.2774,38.2615,38.2774,3400.0
2005-02-14 11:30:00,48.22,48.22,48.21,48.21,300.0,38.2774,38.2774,38.2694,38.2694,300.0
2005-02-14 11:35:00,48.22,48.22,48.22,48.22,1600.0,38.2774,38.2774,38.2774,38.2774,1600.0
2005-02-14 11:40:00,48.22,48.23,48.19,48.19,14300.0,38.2774,38.2853,38.2536,38.2536,14300.0
2005-02-14 11:45:00,48.22,48.22,48.22,48.22,200.0,38.2774,38.2774,38.2774,38.2774,200.0
2005-02-14 11:50:00,48.22,48.23,48.2,48.23,1800.0,38.2774,38.2853,38.2615,38.2853,1800.0
2005-02-14 11:55:00,48.23,48.23,48.23,48.23,0.0,38.2853,38.2853,38.2853,38.2853,0.0
2005-02-14 12:00:00,48.21,48.21,48.21,48.21,2000.0,38.2694,38.2694,38.2694,38.2694,2000.0
2005-02-14 12:05:00,48.21,48.21,48.21,48.21,0.0,38.2694,38.2694,38.2694,38.2694,0.0
2005-02-14 12:10:00,48.21,48.21,48.18,48.18,2700.0,38.2694,38.2694,38.2456,38.2456,2700.0
2005-02-14 12:15:00,48.23,48.23,48.23,48.23,100.0,38.2853,38.2853,38.2853,38.2853,100.0
2005-02-14 12:20:00,48.24,48.24,48.24,48.24,200.0,38.2933,38.2933,38.2933,38.2933,200.0
2005-02-14 12:25:00,48.24,48.24,48.24,48.24,200.0,38.2933,38.2933,38.2933,38.2933,200.0
2005-02-14 12:30:00,48.25,48.26,48.23,48.23,500.0,38.3012,38.3091,38.2853,38.2853,500.0
2005-02-14 12:35:00,48.21,48.25,48.21,48.25,3700.0,38.2694,38.3012,38.2694,38.3012,3700.0
2005-02-14 12:40:00,48.24,48.24,48.18,48.18,55900.0,38.2933,38.2933,38.2456,38.2456,55900.0
2005-02-14 12:45:00,48.17,48.22,48.17,48.22,1500.0,38.2377,38.2774,38.2377,38.2774,1500.0
2005-02-14 12:50:00,48.22,48.22,48.16,48.22,3700.0,38.2774,38.2774,38.2297,38.2774,3700.0
2005-02-14 12:55:00,48.21,48.23,48.21,48.23,400.0,38.2694,38.2853,38.2694,38.2853,400.0
2005-02-14 13:00:00,48.2,48.2,48.2,48.2,700.0,38.2615,38.2615,38.2615,38.2615,700.0
2005-02-14 13:05:00,48.2,48.2,48.2,48.2,400.0,38.2615,38.2615,38.2615,38.2615,400.0
2005-02-14 13:10:00,48.19,48.2,48.19,48.2,500.0,38.2536,38.2615,38.2536,38.2615,500.0
2005-02-14 13:15:00,48.2,48.2,48.2,48.2,100.0,38.2615,38.2615,38.2615,38.2615,100.0
2005-02-14 13:20:00,48.2,48.22,48.16,48.16,3300.0,38.2615,38.2774,38.2297,38.2297,3300.0
2005-02-14 13:25:00,48.21,48.21,48.21,48.21,300.0,38.2694,38.2694,38.2694,38.2694,300.0
2005-02-14 13:30:00,48.2,48.21,48.16,48.21,1600.0,38.2615,38.2694,38.2297,38.2694,1600.0
2005-02-14 13:35:00,48.21,48.21,48.21,48.21,0.0,38.2694,38.2694,38.2694,38.2694,0.0
2005-02-14 13:40:00,48.21,48.21,48.21,48.21,0.0,38.2694,38.2694,38.2694,38.2694,0.0
2005-02-14 13:45:00,48.21,48.23,48.21,48.23,900.0,38.2694,38.2853,38.2694,38.2853,900.0
2005-02-14 13:50:00,48.24,48.25,48.19,48.25,1700.0,38.2933,38.3012,38.2536,38.3012,1700.0
2005-02-14 13:55:00,48.2,48.2,48.16,48.16,700.0,38.2615,38.2615,38.2297,38.2297,700.0
2005-02-14 14:00:00,48.18,48.18,48.16,48.17,10300.0,38.2456,38.2456,38.2297,38.2377,10300.0
2005-02-14 14:05:00,48.15,48.18,48.15,48.18,1100.0,38.2218,38.2456,38.2218,38.2456,1100.0
2005-02-14 14:10:00,48.18,48.2,48.18,48.2,200.0,38.2456,38.2615,38.2456,38.2615,200.0
2005-02-14 14:15:00,48.2,48.2,48.2,48.2,2500.0,38.2615,38.2615,38.2615,38.2615,2500.0
2005-02-14 14:20:00,48.19,48.23,48.19,48.23,2300.0,38.2536,38.2853,38.2536,38.2853,2300.0
2005-02-14 14:25:00,48.17,48.23,48.17,48.23,1900.0,38.2377,38.2853,38.2377,38.2853,1900.0
2005-02-14 14:30:00,48.23,48.23,48.23,48.23,0.0,38.2853,38.2853,38.2853,38.2853,0.0
2005-02-14 14:35:00,48.17,48.17,48.17,48.17,400.0,38.2377,38.2377,38.2377,38.2377,400.0
2005-02-14 14:40:00,48.23,48.23,48.22,48.22,900.0,38.2853,38.2853,38.2774,38.2774,900.0
2005-02-14 14:45:00,48.22,48.23,48.22,48.23,1200.0,38.2774,38.2853,38.2774,38.2853,1200.0
2005-02-14 14:50:00,48.24,48.24,48.18,48.23,11000.0,38.2933,38.2933,38.2456,38.2853,11000.0
2005-02-14 14:55:00,48.23,48.25,48.18,48.25,4800.0,38.2853,38.3012,38.2456,38.3012,4800.0
2005-02-14 15:00:00,48.26,48.26,48.2,48.2,1500.0,38.3091,38.3091,38.2615,38.2615,1500.0
2005-02-14 15:05:00,48.27,48.28,48.2,48.2,2300.0,38.3171,38.325,38.2615,38.2615,2300.0
2005-02-14 15:10:00,48.2,48.25,48.2,48.2,3700.0,38.2615,38.3012,38.2615,38.2615,3700.0
2005-02-14 15:15:00,48.27,48.29,48.25,48.29,7800.0,38.3171,38.3329,38.3012,38.3329,7800.0
2005-02-14 15:20:00,48.26,48.29,48.26,48.29,4500.0,38.3091,38.3329,38.3091,38.3329,4500.0
2005-02-14 15:25:00,48.23,48.29,48.23,48.29,800.0,38.2853,38.3329,38.2853,38.3329,800.0
2005-02-14 15:30:00,48.24,48.28,48.24,48.27,11500.0,38.2933,38.325,38.2933,38.3171,11500.0
2005-02-14 15:35:00,48.24,48.25,48.23,48.23,27100.0,38.2933,38.3012,38.2853,38.2853,27100.0
2005-02-14 15:40:00,48.25,48.31,48.25,48.27,57900.0,38.3012,38.3488,38.3012,38.3171,57900.0
2005-02-14 15:45:00,48.28,48.33,48.25,48.25,19000.0,38.325,38.3647,38.3012,38.3012,19000.0
2005-02-14 15:50:00,48.28,48.28,48.23,48.28,2600.0,38.325,38.325,38.2853,38.325,2600.0
2005-02-14 15:55:00,48.24,48.29,48.23,48.23,4600.0,38.2933,38.3329,38.2853,38.2853,4600.0
2005-02-14 16:00:00,48.25,48.25,48.25,48.25,4000.0,38.3012,38.3012,38.3012,38.3012,4000.0
2005-02-14 16:05:00,48.26,48.26,48.26,48.26,3500.0,38.3091,38.3091,38.3091,38.3091,3500.0
2005-02-14 16:10:00,48.26,48.26,48.26,48.26,8900.0,38.3091,38.3091,38.3091,38.3091,8900.0
2005-02-15 09:30:00,48.3,48.3,48.11,48.11,12700.0,38.3409,38.3409,38.1901,38.1901,12700.0
2005-02-15 09:35:00,48.2,48.2,48.19,48.19,88500.0,38.2615,38.2615,38.2536,38.2536,88500.0
2005-02-15 09:40:00,48.18,48.27,48.17,48.27,37600.0,38.2456,38.3171,38.2377,38.3171,37600.0
2005-02-15 09:45:00,48.23,48.28,48.21,48.22,28800.0,38.2853,38.325,38.2694,38.2774,28800.0
2005-02-15 09:50:00,48.22,48.22,48.2,48.22,31200.0,38.2774,38.2774,38.2615,38.2774,31200.0
2005-02-15 09:55:00,48.23,48.27,48.23,48.25,99400.0,38.2853,38.3171,38.2853,38.3012,99400.0
2005-02-15 10:00:00,48.25,48.25,48.2,48.2,102800.0,38.3012,38.3012,38.2615,38.2615,102800.0
2005-02-15 10:05:00,48.22,48.26,48.22,48.26,84000.0,38.2774,38.3091,38.2774,38.3091,84000.0
2005-02-15 10:10:00,48.26,48.29,48.26,48.28,45100.0,38.3091,38.3329,38.3091,38.325,45100.0
2005-02-15 10:15:00,48.3,48.34,48.29,48.34,27600.0,38.3409,38.3726,38.3329,38.3726,27600.0
2005-02-15 10:20:00,48.36,48.39,48.36,48.37,27200.0,38.3885,38.4123,38.3885,38.3964,27200.0
2005-02-15 10:25:00,48.36,48.38,48.35,48.36,98900.0,38.3885,38.4044,38.3806,38.3885,98900.0
2005-02-15 10:30:00,48.38,48.46,48.37,48.46,47500.0,38.4044,38.4679,38.3964,38.4679,47500.0
2005-02-15 10:35:00,48.5,48.51,48.47,48.5,39000.0,38.4996,38.5076,38.4758,38.4996,39000.0
2005-02-15 10:40:00,48.48,48.49,48.46,48.46,46800.0,38.4838,38.4917,38.4679,38.4679,46800.0
2005-02-15 10:45:00,48.46,48.47,48.44,48.44,54700.0,38.4679,38.4758,38.452,38.452,54700.0
2005-02-15 10:50:00,48.45,48.49,48.45,48.49,25800.0,38.4599,38.4917,38.4599,38.4917,25800.0
2005-02-15 10:55:00,48.47,48.5,48.45,48.5,53600.0,38.4758,38.4996,38.4599,38.4996,53600.0
2005-02-15 11:00:00,48.5,48.51,48.49,48.51,35700.0,38.4996,38.5076,38.4917,38.5076,35700.0
2005-02-15 11:05:00,48.5,48.55,48.5,48.5,21600.0,38.4996,38.5393,38.4996,38.4996,21600.0
2005-02-15 11:10:00,48.5,48.54,48.5,48.53,47100.0,38.4996,38.5314,38.4996,38.5235,47100.0
2005-02-15 11:15:00,48.54,48.54,48.52,48.53,30400.0,38.5314,38.5314,38.5155,38.5235,30400.0
2005-02-15 11:20:00,48.51,48.53,48.5,48.53,32400.0,38.5076,38.5235,38.4996,38.5235,32400.0
2005-02-15 11:25:00,48.52,48.53,48.51,48.53,44700.0,38.5155,38.5235,38.5076,38.5235,44700.0
2005-02-15 11:30:00,48.51,48.52,48.5,48.52,88000.0,38.5076,38.5155,38.4996,38.5155,88000.0
2005-02-15 11:35:00,48.52,48.52,48.48,48.51,14200.0,38.5155,38.5155,38.4838,38.5076,14200.0
2005-02-15 11:40:00,48.47,48.48,48.47,48.48,20400.0,38.4758,38.4838,38.4758,38.4838,20400.0
2005-02-15 11:45:00,48.47,48.5,48.47,48.47,21800.0,38.4758,38.4996,38.4758,38.4758,21800.0
2005-02-15 11:50:00,48.52,48.52,48.5,48.5,5600.0,38.5155,38.5155,38.4996,38.4996,5600.0
2005-02-15 11:55:00,48.48,48.49,48.47,48.47,44800.0,38.4838,38.4917,38.4758,38.4758,44800.0
2005-02-15 12:00:00,48.48,48.48,48.48,48.48,14900.0,38.4838,38.4838,38.4838,38.4838,14900.0
2005-02-15 12:05:00,48.49,48.51,48.48,48.48,6100.0,38.4917,38.5076,38.4838,38.4838,6100.0
2005-02-15 12:10:00,48.48,48.49,48.47,48.47,12500.0,38.4838,38.4917,38.4758,38.4758,12500.0
2005-02-15 12:15:00,48.46,48.5,48.46,48.48,32100.0,38.4679,38.4996,38.4679,38.4838,32100.0
2005-02-15 12:20:00,48.47,48.47,48.47,48.47,1400.0,38.4758,38.4758,38.4758,38.4758,1400.0
2005-02-15 12:25:00,48.45,48.48,48.44,48.44,14000.0,38.4599,38.4838,38.452,38.452,14000.0
2005-02-15 12:30:00,48.44,48.48,48.44,48.48,48300.0,38.452,38.4838,38.452,38.4838,48300.0
2005-02-15 12:35:00,48.47,48.48,48.47,48.47,32800.0,38.4758,38.4838,38.4758,38.4758,32800.0
2005-02-15 12:40:00,48.48,48.48,48.44,48.44,3200.0,38.4838,38.4838,38.452,38.452,3200.0
2005-02-15 12:45:00,48.45,48.46,48.45,48.46,17800.0,38.4599,38.4679,38.4599,38.4679,17800.0
2005-02-15 12:50:00,48.46,48.47,48.46,48.47,13500.0,38.4679,38.4758,38.4679,38.4758,13500.0
2005-02-15 12:55:00,48.48,48.48,48.47,48.47,60000.0,38.4838,38.4838,38.4758,38.4758,60000.0
2005-02-15 13:00:00,48.45,48.45,48.45,48.45,500.0,38.4599,38.4599,38.4599,38.4599,500.0
2005-02-15 13:05:00,48.44,48.45,48.41,48.41,75900.0,38.452,38.4599,38.4282,38.4282,75900.0
2005-02-15 13:10:00,48.4,48.42,48.4,48.42,10100.0,38.4203,38.4361,38.4203,38.4361,10100.0
2005-02-15 13:15:00,48.41,48.41,48.4,48.4,46100.0,38.4282,38.4282,38.4203,38.4203,46100.0
2005-02-15 13:20:00,48.4,48.4,48.37,48.38,42700.0,38.4203,38.4203,38.3964,38.4044,42700.0
2005-02-15 13:25:00,48.41,48.42,48.33,48.33,44600.0,38.4282,38.4361,38.3647,38.3647,44600.0
2005-02-15 13:30:00,48.27,48.29,48.23,48.28,42100.0,38.3171,38.3329,38.2853,38.325,42100.0
2005-02-15 13:35:00,48.27,48.28,48.26,48.26,31300.0,38.3171,38.325,38.3091,38.3091,31300.0
2005-02-15 13:40:00,48.29,48.3,48.29,48.3,800.0,38.3329,38.3409,38.3329,38.3409,800.0
2005-02-15 13:45:00,48.3,48.3,48.29,48.29,47300.0,38.3409,38.3409,38.3329,38.3329,47300.0
2005-02-15 13:50:00,48.28,48.36,48.28,48.32,126400.0,38.325,38.3885,38.325,38.3568,126400.0
2005-02-15 13:55:00,48.31,48.31,48.31,48.31,30000.0,38.3488,38.3488,38.3488,38.3488,30000.0
2005-02-15 14:00:00,48.3,48.34,48.3,48.31,81400.0,38.3409,38.3726,38.3409,38.3488,81400.0
2005-02-15 14:05:00,48.3,48.34,48.3,48.31,1800.0,38.3409,38.3726,38.3409,38.3488,1800.0
2005-02-15 14:10:00,48.28,48.29,48.28,48.29,69500.0,38.325,38.3329,38.325,38.3329,69500.0
2005-02-15 14:15:00,48.3,48.31,48.25,48.25,31700.0,38.3409,38.3488,38.3012,38.3012,31700.0
2005-02-15 14:20:00,48.25,48.3,48.23,48.3,92700.0,38.3012,38.3409,38.2853,38.3409,92700.0
2005-02-15 14:25:00,48.3,48.34,48.3,48.34,49900.0,38.3409,38.3726,38.3409,38.3726,49900.0
2005-02-15 14:30:00,48.33,48.33,48.32,48.32,14300.0,38.3647,38.3647,38.3568,38.3568,14300.0
2005-02-15 14:35:00,48.33,48.37,48.32,48.33,68600.0,38.3647,38.3964,38.3568,38.3647,68600.0
2005-02-15 14:40:00,48.32,48.35,48.32,48.33,78000.0,38.3568,38.3806,38.3568,38.3647,78000.0
2005-02-15 14:45:00,48.33,48.35,48.3,48.34,2800.0,38.3647,38.3806,38.3409,38.3726,2800.0
2005-02-15 14:50:00,48.3,48.33,48.3,48.33,57300.0,38.3409,38.3647,38.3409,38.3647,57300.0
2005-02-15 14:55:00,48.32,48.37,48.3,48.36,13500.0,38.3568,38.3964,38.3409,38.3885,13500.0
2005-02-15 15:00:00,48.34,48.34,48.33,48.33,85600.0,38.3726,38.3726,38.3647,38.3647,85600.0
2005-02-15 15:05:00,48.33,48.37,48.33,48.37,35500.0,38.3647,38.3964,38.3647,38.3964,35500.0
2005-02-15 15:10:00,48.34,48.39,48.34,48.37,55500.0,38.3726,38.4123,38.3726,38.3964,55500.0
2005-02-15 15:15:00,48.35,48.38,48.35,48.37,54500.0,38.3806,38.4044,38.3806,38.3964,54500.0
2005-02-15 15:20:00,48.36,48.38,48.36,48.38,88900.0,38.3885,38.4044,38.3885,38.4044,88900.0
2005-02-15 15:25:00,48.38,48.39,48.35,48.35,3200.0,38.4044,38.4123,38.3806,38.3806,3200.0
2005-02-15 15:30:00,48.38,48.41,48.38,48.41,54600.0,38.4044,38.4282,38.4044,38.4282,54600.0
2005-02-15 15:35:00,48.39,48.43,48.38,48.43,113400.0,38.4123,38.4441,38.4044,38.4441,113400.0
2005-02-15 15:40:00,48.39,48.42,48.39,48.39,72100.0,38.4123,38.4361,38.4123,38.4123,72100.0
2005-02-15 15:45:00,48.39,48.43,48.38,48.39,54000.0,38.4123,38.4441,38.4044,38.4123,54000.0
2005-02-15 15:50:00,48.39,48.39,48.37,48.37,71100.0,38.4123,38.4123,38.3964,38.3964,71100.0
2005-02-15 15:55:00,48.38,48.42,48.35,48.42,57700.0,38.4044,38.4361,38.3806,38.4361,57700.0
2005-02-15 16:00:00,48.42,48.42,48.42,48.42,0.0,38.4361,38.4361,38.4361,38.4361,0.0
2005-02-15 16:05:00,48.42,48.42,48.42,48.42,8400.0,38.4361,38.4361,38.4361,38.4361,8400.0
2005-02-15 16:10:00,48.46,48.46,48.46,48.46,400.0,38.4679,38.4679,38.4679,38.4679,400.0
2005-02-16 09:30:00,48.29,48.29,48.29,48.29,200.0,38.3329,38.3329,38.3329,38.3329,200.0
2005-02-16 09:35:00,48.13,48.29,48.13,48.28,58700.0,38.2059,38.3329,38.2059,38.325,58700.0
2005-02-16 09:40:00,48.24,48.24,48.19,48.22,69800.0,38.2933,38.2933,38.2536,38.2774,69800.0
2005-02-16 09:45:00,48.23,48.23,48.21,48.21,41600.0,38.2853,38.2853,38.2694,38.2694,41600.0
2005-02-16 09:50:00,48.21,48.21,48.2,48.2,70600.0,38.2694,38.2694,38.2615,38.2615,70600.0
2005-02-16 09:55:00,48.24,48.27,48.19,48.19,57500.0,38.2933,38.3171,38.2536,38.2536,57500.0
2005-02-16 10:00:00,48.24,48.24,48.17,48.22,42000.0,38.2933,38.2933,38.2377,38.2774,42000.0
2005-02-16 10:05:00,48.26,48.26,48.2,48.2,54000.0,38.3091,38.3091,38.2615,38.2615,54000.0
2005-02-16 10:10:00,48.26,48.26,48.23,48.24,42700.0,38.3091,38.3091,38.2853,38.2933,42700.0
2005-02-16 10:15:00,48.22,48.34,48.22,48.34,63700.0,38.2774,38.3726,38.2774,38.3726,63700.0
2005-02-16 10:20:00,48.33,48.35,48.32,48.32,13200.0,38.3647,38.3806,38.3568,38.3568,13200.0
2005-02-16 10:25:00,48.3,48.3,48.27,48.28,57500.0,38.3409,38.3409,38.3171,38.325,57500.0
2005-02-16 10:30:00,48.32,48.32,48.29,48.29,32300.0,38.3568,38.3568,38.3329,38.3329,32300.0
2005-02-16 10:35:00,48.31,48.31,48.27,48.27,51800.0,38.3488,38.3488,38.3171,38.3171,51800.0
2005-02-16 10:40:00,48.25,48.25,48.22,48.23,55300.0,38.3012,38.3012,38.2774,38.2853,55300.0
2005-02-16 10:45:00,48.23,48.23,48.23,48.23,0.0,38.2853,38.2853,38.2853,38.2853,0.0
2005-02-16 10:50:00,48.27,48.27,48.24,48.26,3100.0,38.3171,38.3171,38.2933,38.3091,3100.0
2005-02-16 10:55:00,48.27,48.27,48.27,48.27,500.0,38.3171,38.3171,38.3171,38.3171,500.0
2005-02-16 11:00:00,48.24,48.29,48.24,48.29,900.0,38.2933,38.3329,38.2933,38.3329,900.0
2005-02-16 11:05:00,48.29,48.29,48.29,48.29,0.0,38.3329,38.3329,38.3329,38.3329,0.0
2005-02-16 11:10:00,48.32,48.32,48.32,48.32,200.0,38.3568,38.3568,38.3568,38.3568,200.0
2005-02-16 11:15:00,48.35,48.35,48.35,48.35,200.0,38.3806,38.3806,38.3806,38.3806,200.0
2005-02-16 11:20:00,48.35,48.35,48.35,48.35,5400.0,38.3806,38.3806,38.3806,38.3806,5400.0
2005-02-16 11:25:00,48.3,48.3,48.3,48.3,7000.0,38.3409,38.3409,38.3409,38.3409,7000.0
2005-02-16 11:30:00,48.33,48.33,48.32,48.32,500.0,38.3647,38.3647,38.3568,38.3568,500.0
2005-02-16 11:35:00,48.32,48.33,48.29,48.31,1500.0,38.3568,38.3647,38.3329,38.3488,1500.0
2005-02-16 11:40:00,48.29,48.29,48.24,48.24,3600.0,38.3329,38.3329,38.2933,38.2933,3600.0
2005-02-16 11:45:00,48.3,48.3,48.28,48.3,6500.0,38.3409,38.3409,38.325,38.3409,6500.0
2005-02-16 11:50:00,48.3,48.3,48.3,48.3,12200.0,38.3409,38.3409,38.3409,38.3409,12200.0
2005-02-16 11:55:00,48.22,48.28,48.22,48.23,6600.0,38.2774,38.325,38.2774,38.2853,6600.0
2005-02-16 12:00:00,48.3,48.3,48.22,48.25,8300.0,38.3409,38.3409,38.2774,38.3012,8300.0
2005-02-16 12:05:00,48.25,48.25,48.25,48.25,0.0,38.3012,38.3012,38.3012,38.3012,0.0
2005-02-16 12:10:00,48.25,48.25,48.25,48.25,0.0,38.3012,38.3012,38.3012,38.3012,0.0
2005-02-16 12:15:00,48.24,48.24,48.19,48.24,900.0,38.2933,38.2933,38.2536,38.2933,900.0
2005-02-16 12:20:00,48.25,48.25,48.24,48.24,1200.0,38.3012,38.3012,38.2933,38.2933,1200.0
2005-02-16 12:25:00,48.27,48.28,48.21,48.27,1000.0,38.3171,38.325,38.2694,38.3171,1000.0
2005-02-16 12:30:00,48.27,48.28,48.27,48.28,4800.0,38.3171,38.325,38.3171,38.325,4800.0
2005-02-16 12:35:00,48.27,48.27,48.27,48.27,600.0,38.3171,38.3171,38.3171,38.3171,600.0
2005-02-16 12:40:00,48.21,48.21,48.21,48.21,100.0,38.2694,38.2694,38.2694,38.2694,100.0
2005-02-16 12:45:00,48.24,48.29,48.24,48.28,800.0,38.2933,38.3329,38.2933,38.325,800.0
2005-02-16 12:50:00,48.28,48.28,48.21,48.21,500.0,38.325,38.325,38.2694,38.2694,500.0
2005-02-16 12:55:00,48.27,48.27,48.27,48.27,1200.0,38.3171,38.3171,38.3171,38.3171,1200.0
2005-02-16 13:00:00,48.26,48.26,48.18,48.25,14700.0,38.3091,38.3091,38.2456,38.3012,14700.0
2005-02-16 13:05:00,48.26,48.27,48.26,48.27,900.0,38.3091,38.3171,38.3091,38.3171,900.0
2005-02-16 13:10:00,48.27,48.27,48.27,48.27,300.0,38.3171,38.3171,38.3171,38.3171,300.0
2005-02-16 13:15:00,48.27,48.27,48.27,48.27,0.0,38.3171,38.3171,38.3171,38.3171,0.0
2005-02-16 13:20:00,48.22,48.22,48.22,48.22,32400.0,38.2774,38.2774,38.2774,38.2774,32400.0
2005-02-16 13:25:00,48.21,48.24,48.21,48.24,200.0,38.2694,38.2933,38.2694,38.2933,200.0
2005-02-16 13:30:00,48.19,48.19,48.19,48.19,100.0,38.2536,38.2536,38.2536,38.2536,100.0
2005-02-16 13:35:00,48.21,48.21,48.21,48.21,500.0,38.2694,38.2694,38.2694,38.2694,500.0
2005-02-16 13:40:00,48.2,48.22,48.2,48.22,3200.0,38.2615,38.2774,38.2615,38.2774,3200.0
2005-02-16 13:45:00,48.17,48.23,48.17,48.23,300.0,38.2377,38.2853,38.2377,38.2853,300.0
2005-02-16 13:50:00,48.25,48.26,48.25,48.25,800.0,38.3012,38.3091,38.3012,38.3012,800.0
2005-02-16 13:55:00,48.23,48.23,48.23,48.23,200.0,38.2853,38.2853,38.2853,38.2853,200.0
2005-02-16 14:00:00,48.25,48.25,48.21,48.21,1900.0,38.3012,38.3012,38.2694,38.2694,1900.0
2005-02-16 14:05:00,48.27,48.3,48.27,48.29,800.0,38.3171,38.3409,38.3171,38.3329,800.0
2005-02-16 14:10:00,48.25,48.3,48.25,48.3,2900.0,38.3012,38.3409,38.3012,38.3409,2900.0
2005-02-16 14:15:00,48.3,48.3,48.3,48.3,0.0,38.3409,38.3409,38.3409,38.3409,0.0
2005-02-16 14:20:00,48.28,48.31,48.24,48.24,1300.0,38.325,38.3488,38.2933,38.2933,1300.0
2005-02-16 14:25:00,48.3,48.31,48.3,48.31,2600.0,38.3409,38.3488,38.3409,38.3488,2600.0
2005-02-16 14:30:00,48.33,48.33,48.32,48.32,400.0,38.3647,38.3647,38.3568,38.3568,400.0
2005-02-16 14:35:00,48.27,48.33,48.25,48.25,1300.0,38.3171,38.3647,38.3012,38.3012,1300.0
2005-02-16 14:40:00,48.29,48.31,48.29,48.3,900.0,38.3329,38.3488,38.3329,38.3409,900.0
2005-02-16 14:45:00,48.34,48.34,48.3,48.3,1200.0,38.3726,38.3726,38.3409,38.3409,1200.0
2005-02-16 14:50:00,48.3,48.34,48.26,48.34,16600.0,38.3409,38.3726,38.3091,38.3726,16600.0
2005-02-16 14:55:00,48.38,48.41,48.37,48.4,1500.0,38.4044,38.4282,38.3964,38.4203,1500.0
2005-02-16 15:00:00,48.43,48.43,48.41,48.41,2300.0,38.4441,38.4441,38.4282,38.4282,2300.0
2005-02-16 15:05:00,48.41,48.41,48.39,48.41,2000.0,38.4282,38.4282,38.4123,38.4282,2000.0
2005-02-16 15:10:00,48.42,48.42,48.37,48.37,2400.0,38.4361,38.4361,38.3964,38.3964,2400.0
2005-02-16 15:15:00,48.38,48.4,48.37,48.4,1100.0,38.4044,38.4203,38.3964,38.4203,1100.0
2005-02-16 15:20:00,48.36,48.36,48.34,48.34,700.0,38.3885,38.3885,38.3726,38.3726,700.0
2005-02-16 15:25:00,48.36,48.36,48.32,48.32,1400.0,38.3885,38.3885,38.3568,38.3568,1400.0
2005-02-16 15:30:00,48.39,48.39,48.37,48.37,3300.0,38.4123,38.4123,38.3964,38.3964,3300.0
2005-02-16 15:35:00,48.34,48.35,48.34,48.35,400.0,38.3726,38.3806,38.3726,38.3806,400.0
2005-02-16 15:40:00,48.34,48.34,48.33,48.34,1200.0,38.3726,38.3726,38.3647,38.3726,1200.0
2005-02-16 15:45:00,48.34,48.35,48.32,48.35,6300.0,38.3726,38.3806,38.3568,38.3806,6300.0
2005-02-16 15:50:00,48.36,48.37,48.36,48.37,1200.0,38.3885,38.3964,38.3885,38.3964,1200.0
2005-02-16 15:55:00,48.36,48.36,48.34,48.34,900.0,38.3885,38.3885,38.3726,38.3726,900.0
2005-02-16 16:00:00,48.34,48.34,48.34,48.34,0.0,38.3726,38.3726,38.3726,38.3726,0.0
2005-02-16 16:05:00,48.34,48.34,48.34,48.34,0.0,38.3726,38.3726,38.3726,38.3726,0.0
2005-02-16 16:10:00,48.34,48.34,48.34,48.34,2100.0,38.3726,38.3726,38.3726,38.3726,2100.0
2005-02-17 09:30:00,48.2,48.37,48.2,48.37,18500.0,38.2615,38.3964,38.2615,38.3964,18500.0
2005-02-17 09:35:00,48.31,48.31,48.31,48.31,20800.0,38.3488,38.3488,38.3488,38.3488,20800.0
2005-02-17 09:40:00,48.37,48.39,48.34,48.39,4300.0,38.3964,38.4123,38.3726,38.4123,4300.0
2005-02-17 09:45:00,48.4,48.4,48.39,48.4,35100.0,38.4203,38.4203,38.4123,38.4203,35100.0
2005-02-17 09:50:00,48.43,48.43,48.35,48.41,1600.0,38.4441,38.4441,38.3806,38.4282,1600.0
2005-02-17 09:55:00,48.39,48.39,48.32,48.32,13300.0,38.4123,38.4123,38.3568,38.3568,13300.0
2005-02-17 10:00:00,48.32,48.32,48.32,48.32,0.0,38.3568,38.3568,38.3568,38.3568,0.0
2005-02-17 10:05:00,48.34,48.34,48.34,48.34,100.0,38.3726,38.3726,38.3726,38.3726,100.0
2005-02-17 10:10:00,48.29,48.29,48.2,48.2,3400.0,38.3329,38.3329,38.2615,38.2615,3400.0
2005-02-17 10:15:00,48.17,48.17,48.11,48.11,1900.0,38.2377,38.2377,38.1901,38.1901,1900.0
2005-02-17 10:20:00,48.17,48.18,48.17,48.18,7200.0,38.2377,38.2456,38.2377,38.2456,7200.0
2005-02-17 10:25:00,48.13,48.17,48.12,48.16,2300.0,38.2059,38.2377,38.198,38.2297,2300.0
2005-02-17 10:30:00,48.16,48.16,48.01,48.01,4400.0,38.2297,38.2297,38.1107,38.1107,4400.0
2005-02-17 10:35:00,48.01,48.09,48.01,48.09,2500.0,38.1107,38.1742,38.1107,38.1742,2500.0
2005-02-17 10:40:00,48.04,48.11,48.04,48.06,2100.0,38.1345,38.1901,38.1345,38.1504,2100.0
2005-02-17 10:45:00,48.06,48.06,48.06,48.06,0.0,38.1504,38.1504,38.1504,38.1504,0.0
2005-02-17 10:50:00,48.12,48.13,48.12,48.13,3700.0,38.198,38.2059,38.198,38.2059,3700.0
2005-02-17 10:55:00,48.14,48.14,48.11,48.13,1300.0,38.2139,38.2139,38.1901,38.2059,1300.0
2005-02-17 11:00:00,48.13,48.14,48.06,48.11,8900.0,38.2059,38.2139,38.1504,38.1901,8900.0
2005-02-17 11:05:00,48.12,48.12,48.07,48.07,10300.0,38.198,38.198,38.1583,38.1583,10300.0
2005-02-17 11:10:00,48.13,48.14,48.1,48.1,3400.0,38.2059,38.2139,38.1821,38.1821,3400.0
2005-02-17 11:15:00,48.09,48.09,48.09,48.09,700.0,38.1742,38.1742,38.1742,38.1742,700.0
2005-02-17 11:20:00,48.05,48.05,48.05,48.05,1100.0,38.1424,38.1424,38.1424,38.1424,1100.0
2005-02-17 11:25:00,48.16,48.16,48.15,48.16,1100.0,38.2297,38.2297,38.2218,38.2297,1100.0
2005-02-17 11:30:00,48.13,48.16,48.13,48.16,700.0,38.2059,38.2297,38.2059,38.2297,700.0
2005-02-17 11:35:00,48.16,48.17,48.14,48.14,4900.0,38.2297,38.2377,38.2139,38.2139,4900.0
2005-02-17 11:40:00,48.18,48.18,48.13,48.15,1200.0,38.2456,38.2456,38.2059,38.2218,1200.0
2005-02-17 11:45:00,48.18,48.18,48.17,48.17,5200.0,38.2456,38.2456,38.2377,38.2377,5200.0
2005-02-17 11:50:00,48.14,48.15,48.12,48.12,3400.0,38.2139,38.2218,38.198,38.198,3400.0
2005-02-17 11:55:00,48.14,48.15,48.12,48.15,17900.0,38.2139,38.2218,38.198,38.2218,17900.0
2005-02-17 12:00:00,48.14,48.22,48.14,48.21,10000.0,38.2139,38.2774,38.2139,38.2694,10000.0
2005-02-17 12:05:00,48.2,48.2,48.18,48.18,1000.0,38.2615,38.2615,38.2456,38.2456,1000.0
2005-02-17 12:10:00,48.21,48.21,48.21,48.21,100.0,38.2694,38.2694,38.2694,38.2694,100.0
2005-02-17 12:15:00,48.21,48.21,48.21,48.21,0.0,38.2694,38.2694,38.2694,38.2694,0.0
2005-02-17 12:20:00,48.15,48.15,48.15,48.15,1500.0,38.2218,38.2218,38.2218,38.2218,1500.0
2005-02-17 12:25:00,48.17,48.17,48.17,48.17,500.0,38.2377,38.2377,38.2377,38.2377,500.0
2005-02-17 12:30:00,48.19,48.19,48.13,48.13,200.0,38.2536,38.2536,38.2059,38.2059,200.0
2005-02-17 12:35:00,48.11,48.16,48.11,48.16,2000.0,38.1901,38.2297,38.1901,38.2297,2000.0
2005-02-17 12:40:00,48.13,48.13,48.13,48.13,1400.0,38.2059,38.2059,38.2059,38.2059,1400.0
2005-02-17 12:45:00,48.13,48.13,48.13,48.13,100.0,38.2059,38.2059,38.2059,38.2059,100.0
2005-02-17 12:50:00,48.12,48.12,48.12,48.12,200.0,38.198,38.198,38.198,38.198,200.0
2005-02-17 12:55:00,48.18,48.18,48.17,48.17,900.0,38.2456,38.2456,38.2377,38.2377,900.0
2005-02-17 13:00:00,48.17,48.17,48.17,48.17,0.0,38.2377,38.2377,38.2377,38.2377,0.0
2005-02-17 13:05:00,48.18,48.23,48.18,48.21,4500.0,38.2456,38.2853,38.2456,38.2694,4500.0
2005-02-17 13:10:00,48.16,48.2,48.16,48.2,600.0,38.2297,38.2615,38.2297,38.2615,600.0
2005-02-17 13:15:00,48.19,48.2,48.15,48.15,1200.0,38.2536,38.2615,38.2218,38.2218,1200.0
2005-02-17 13:20:00,48.15,48.17,48.15,48.17,3100.0,38.2218,38.2377,38.2218,38.2377,3100.0
2005-02-17 13:25:00,48.14,48.15,48.12,48.12,900.0,38.2139,38.2218,38.198,38.198,900.0
2005-02-17 13:30:00,48.15,48.17,48.15,48.17,700.0,38.2218,38.2377,38.2218,38.2377,700.0
2005-02-17 13:35:00,48.17,48.17,48.17,48.17,0.0,38.2377,38.2377,38.2377,38.2377,0.0
2005-02-17 13:40:00,48.15,48.17,48.13,48.13,3400.0,38.2218,38.2377,38.2059,38.2059,3400.0
2005-02-17 13:45:00,48.13,48.13,48.13,48.13,0.0,38.2059,38.2059,38.2059,38.2059,0.0
2005-02-17 13:50:00,48.15,48.15,48.07,48.08,1400.0,38.2218,38.2218,38.1583,38.1662,1400.0
2005-02-17 13:55:00,48.12,48.12,48.12,48.12,700.0,38.198,38.198,38.198,38.198,700.0
2005-02-17 14:00:00,48.1,48.11,48.1,48.11,2100.0,38.1821,38.1901,38.1821,38.1901,2100.0
2005-02-17 14:05:00,48.1,48.1,48.07,48.07,300.0,38.1821,38.1821,38.1583,38.1583,300.0
2005-02-17 14:10:00,48.08,48.08,48.07,48.07,1800.0,38.1662,38.1662,38.1583,38.1583,1800.0
2005-02-17 14:15:00,48.05,48.16,48.05,48.09,7800.0,38.1424,38.2297,38.1424,38.1742,7800.0
2005-02-17 14:20:00,48.12,48.14,48.12,48.14,200.0,38.198,38.2139,38.198,38.2139,200.0
2005-02-17 14:25:00,48.11,48.14,48.11,48.14,800.0,38.1901,38.2139,38.1901,38.2139,800.0
2005-02-17 14:30:00,48.14,48.14,48.14,48.14,0.0,38.2139,38.2139,38.2139,38.2139,0.0
2005-02-17 14:35:00,48.14,48.14,48.1,48.14,2000.0,38.2139,38.2139,38.1821,38.2139,2000.0
2005-02-17 14:40:00,48.14,48.14,48.14,48.14,700.0,38.2139,38.2139,38.2139,38.2139,700.0
2005-02-17 14:45:00,48.05,48.07,48.05,48.07,700.0,38.1424,38.1583,38.1424,38.1583,700.0
2005-02-17 14:50:00,48.06,48.06,48.0,48.05,10800.0,38.1504,38.1504,38.1027,38.1424,10800.0
2005-02-17 14:55:00,48.04,48.05,48.0,48.0,1400.0,38.1345,38.1424,38.1027,38.1027,1400.0
2005-02-17 15:00:00,48.0,48.02,47.99,47.99,11200.0,38.1027,38.1186,38.0948,38.0948,11200.0
2005-02-17 15:05:00,48.02,48.06,48.01,48.01,1200.0,38.1186,38.1504,38.1107,38.1107,1200.0
2005-02-17 15:10:00,48.01,48.06,48.0,48.06,4000.0,38.1107,38.1504,38.1027,38.1504,4000.0
2005-02-17 15:15:00,48.04,48.04,48.04,48.04,200.0,38.1345,38.1345,38.1345,38.1345,200.0
2005-02-17 15:20:00,48.07,48.07,48.06,48.07,6100.0,38.1583,38.1583,38.1504,38.1583,6100.0
2005-02-17 15:25:00,48.07,48.07,48.05,48.05,13800.0,38.1583,38.1583,38.1424,38.1424,13800.0
2005-02-17 15:30:00,48.06,48.06,48.02,48.04,3100.0,38.1504,38.1504,38.1186,38.1345,3100.0
2005-02-17 15:35:00,48.05,48.1,48.03,48.1,1700.0,38.1424,38.1821,38.1266,38.1821,1700.0
2005-02-17 15:40:00,48.08,48.13,48.08,48.08,5400.0,38.1662,38.2059,38.1662,38.1662,5400.0
2005-02-17 15:45:00,48.12,48.12,48.04,48.09,28500.0,38.198,38.198,38.1345,38.1742,28500.0
2005-02-17 15:50:00,48.08,48.08,48.04,48.08,2300.0,38.1662,38.1662,38.1345,38.1662,2300.0
2005-02-17 15:55:00,48.04,48.05,47.98,48.01,10600.0,38.1345,38.1424,38.0869,38.1107,10600.0
2005-02-17 16:00:00,48.01,48.01,48.01,48.01,500.0,38.1107,38.1107,38.1107,38.1107,500.0
2005-02-17 16:05:00,48.01,48.01,48.01,48.01,0.0,38.1107,38.1107,38.1107,38.1107,0.0
2005-02-17 16:10:00,47.97,47.97,47.97,47.97,5000.0,38.0789,38.0789,38.0789,38.0789,5000.0
2005-02-18 09:30:00,48.05,48.05,48.05,48.05,0.0,38.1424,38.1424,38.1424,38.1424,0.0
2005-02-18 09:35:00,47.99,48.0,47.95,47.95,22400.0,38.0948,38.1027,38.063,38.063,22400.0
2005-02-18 09:40:00,47.93,47.96,47.89,47.93,4200.0,38.0472,38.071,38.0154,38.0472,4200.0
2005-02-18 09:45:00,48.0,48.01,48.0,48.0,2600.0,38.1027,38.1107,38.1027,38.1027,2600.0
2005-02-18 09:50:00,47.94,48.02,47.94,47.99,1300.0,38.0551,38.1186,38.0551,38.0948,1300.0
2005-02-18 09:55:00,47.95,48.03,47.95,48.03,900.0,38.063,38.1266,38.063,38.1266,900.0
2005-02-18 10:00:00,48.03,48.03,48.03,48.03,0.0,38.1266,38.1266,38.1266,38.1266,0.0
2005-02-18 10:05:00,48.07,48.07,48.01,48.06,10000.0,38.1583,38.1583,38.1107,38.1504,10000.0
2005-02-18 10:10:00,48.07,48.07,48.07,48.07,1000.0,38.1583,38.1583,38.1583,38.1583,1000.0
2005-02-18 10:15:00,48.03,48.06,48.01,48.06,7500.0,38.1266,38.1504,38.1107,38.1504,7500.0
2005-02-18 10:20:00,47.98,47.99,47.98,47.99,1600.0,38.0869,38.0948,38.0869,38.0948,1600.0
2005-02-18 10:25:00,47.99,47.99,47.97,47.97,1400.0,38.0948,38.0948,38.0789,38.0789,1400.0
2005-02-18 10:30:00,48.03,48.03,48.0,48.02,42900.0,38.1266,38.1266,38.1027,38.1186,42900.0
2005-02-18 10:35:00,48.05,48.05,48.02,48.02,3600.0,38.1424,38.1424,38.1186,38.1186,3600.0
2005-02-18 10:40:00,48.05,48.05,48.05,48.05,8500.0,38.1424,38.1424,38.1424,38.1424,8500.0
2005-02-18 10:45:00,48.0,48.0,47.92,47.92,17700.0,38.1027,38.1027,38.0392,38.0392,17700.0
2005-02-18 10:50:00,47.96,47.98,47.96,47.98,11100.0,38.071,38.0869,38.071,38.0869,11100.0
2005-02-18 10:55:00,47.97,48.0,47.95,47.98,16100.0,38.0789,38.1027,38.063,38.0869,16100.0
2005-02-18 11:00:00,48.0,48.0,47.98,47.98,3300.0,38.1027,38.1027,38.0869,38.0869,3300.0
2005-02-18 11:05:00,47.99,47.99,47.97,47.99,1900.0,38.0948,38.0948,38.0789,38.0948,1900.0
2005-02-18 11:10:00,48.02,48.02,47.97,47.98,7800.0,38.1186,38.1186,38.0789,38.0869,7800.0
2005-02-18 11:15:00,47.98,48.01,47.98,47.99,19100.0,38.0869,38.1107,38.0869,38.0948,19100.0
2005-02-18 11:20:00,48.0,48.01,47.97,47.99,1800.0,38.1027,38.1107,38.0789,38.0948,1800.0
2005-02-18 11:25:00,47.98,47.99,47.98,47.98,1600.0,38.0869,38.0948,38.0869,38.0869,1600.0
2005-02-18 11:30:00,47.99,48.0,47.97,48.0,4500.0,38.0948,38.1027,38.0789,38.1027,4500.0
2005-02-18 11:35:00,48.0,48.0,48.0,48.0,500.0,38.1027,38.1027,38.1027,38.1027,500.0
2005-02-18 11:40:00,47.99,47.99,47.9,47.9,4400.0,38.0948,38.0948,38.0234,38.0234,4400.0
2005-02-18 11:45:00,47.84,47.91,47.84,47.91,14100.0,37.9757,38.0313,37.9757,38.0313,14100.0
2005-02-18 11:50:00,47.89,47.89,47.83,47.83,14900.0,38.0154,38.0154,37.9678,37.9678,14900.0
2005-02-18 11:55:00,47.84,47.89,47.81,47.88,11300.0,37.9757,38.0154,37.9519,38.0075,11300.0
2005-02-18 12:00:00,47.85,47.89,47.85,47.89,5800.0,37.9837,38.0154,37.9837,38.0154,5800.0
2005-02-18 12:05:00,47.9,47.96,47.9,47.95,2700.0,38.0234,38.071,38.0234,38.063,2700.0
2005-02-18 12:10:00,48.0,48.0,48.0,48.0,700.0,38.1027,38.1027,38.1027,38.1027,700.0
2005-02-18 12:15:00,48.0,48.0,48.0,48.0,500.0,38.1027,38.1027,38.1027,38.1027,500.0
2005-02-18 12:20:00,47.98,48.0,47.98,47.99,1300.0,38.0869,38.1027,38.0869,38.0948,1300.0
2005-02-18 12:25:00,47.98,47.98,47.98,47.98,700.0,38.0869,38.0869,38.0869,38.0869,700.0
2005-02-18 12:30:00,47.95,47.96,47.94,47.96,1800.0,38.063,38.071,38.0551,38.071,1800.0
2005-02-18 12:35:00,47.98,48.0,47.98,48.0,2000.0,38.0869,38.1027,38.0869,38.1027,2000.0
2005-02-18 12:40:00,47.99,48.0,47.99,48.0,900.0,38.0948,38.1027,38.0948,38.1027,900.0
2005-02-18 12:45:00,47.99,47.99,47.99,47.99,200.0,38.0948,38.0948,38.0948,38.0948,200.0
2005-02-18 12:50:00,47.99,48.02,47.99,48.02,2400.0,38.0948,38.1186,38.0948,38.1186,2400.0
2005-02-18 12:55:00,48.01,48.01,48.0,48.0,11100.0,38.1107,38.1107,38.1027,38.1027,11100.0
2005-02-18 13:00:00,48.01,48.01,48.01,48.01,600.0,38.1107,38.1107,38.1107,38.1107,600.0
2005-02-18 13:05:00,47.99,47.99,47.95,47.95,400.0,38.0948,38.0948,38.063,38.063,400.0
2005-02-18 13:10:00,47.95,47.96,47.95,47.96,500.0,38.063,38.071,38.063,38.071,500.0
2005-02-18 13:15:00,47.96,47.98,47.94,47.97,3100.0,38.071,38.0869,38.0551,38.0789,3100.0
2005-02-18 13:20:00,47.93,47.98,47.93,47.98,1000.0,38.0472,38.0869,38.0472,38.0869,1000.0
2005-02-18 13:25:00,47.98,48.0,47.95,48.0,4000.0,38.0869,38.1027,38.063,38.1027,4000.0
2005-02-18 13:30:00,47.98,47.98,47.98,47.98,700.0,38.0869,38.0869,38.0869,38.0869,700.0
2005-02-18 13:35:00,47.99,47.99,47.95,47.95,500.0,38.0948,38.0948,38.063,38.063,500.0
2005-02-18 13:40:00,47.95,47.98,47.95,47.96,1900.0,38.063,38.0869,38.063,38.071,1900.0
2005-02-18 13:45:00,47.96,47.96,47.96,47.96,200.0,38.071,38.071,38.071,38.071,200.0
2005-02-18 13:50:00,47.94,47.96,47.94,47.96,2500.0,38.0551,38.071,38.0551,38.071,2500.0
2005-02-18 13:55:00,47.97,48.02,47.97,48.02,1400.0,38.0789,38.1186,38.0789,38.1186,1400.0
2005-02-18 14:00:00,48.01,48.01,47.96,47.99,5700.0,38.1107,38.1107,38.071,38.0948,5700.0
2005-02-18 14:05:00,48.01,48.01,47.99,47.99,1500.0,38.1107,38.1107,38.0948,38.0948,1500.0
2005-02-18 14:10:00,48.01,48.02,48.01,48.02,2400.0,38.1107,38.1186,38.1107,38.1186,2400.0
2005-02-18 14:15:00,48.01,48.02,47.97,48.01,5000.0,38.1107,38.1186,38.0789,38.1107,5000.0
2005-02-18 14:20:00,48.01,48.02,47.99,47.99,1400.0,38.1107,38.1186,38.0948,38.0948,1400.0
2005-02-18 14:25:00,48.01,48.01,47.99,47.99,5400.0,38.1107,38.1107,38.0948,38.0948,5400.0
2005-02-18 14:30:00,48.0,48.0,48.0,48.0,100.0,38.1027,38.1027,38.1027,38.1027,100.0
2005-02-18 14:35:00,48.02,48.02,48.0,48.0,4000.0,38.1186,38.1186,38.1027,38.1027,4000.0
2005-02-18 14:40:00,48.0,48.01,47.99,47.99,4800.0,38.1027,38.1107,38.0948,38.0948,4800.0
2005-02-18 14:45:00,47.99,47.99,47.98,47.98,900.0,38.0948,38.0948,38.0869,38.0869,900.0
2005-02-18 14:50:00,48.01,48.03,48.01,48.02,5600.0,38.1107,38.1266,38.1107,38.1186,5600.0
2005-02-18 14:55:00,48.03,48.03,48.02,48.02,1200.0,38.1266,38.1266,38.1186,38.1186,1200.0
2005-02-18 15:00:00,47.99,48.02,47.99,48.02,1200.0,38.0948,38.1186,38.0948,38.1186,1200.0
2005-02-18 15:05:00,48.01,48.02,47.98,47.98,3800.0,38.1107,38.1186,38.0869,38.0869,3800.0
2005-02-18 15:10:00,48.0,48.02,47.99,47.99,1000.0,38.1027,38.1186,38.0948,38.0948,1000.0
2005-02-18 15:15:00,47.99,47.99,47.98,47.99,4000.0,38.0948,38.0948,38.0869,38.0948,4000.0
2005-02-18 15:20:00,48.01,48.06,48.01,48.06,5400.0,38.1107,38.1504,38.1107,38.1504,5400.0
2005-02-18 15:25:00,48.05,48.06,48.03,48.06,8000.0,38.1424,38.1504,38.1266,38.1504,8000.0
2005-02-18 15:30:00,48.06,48.08,48.03,48.07,4600.0,38.1504,38.1662,38.1266,38.1583,4600.0
2005-02-18 15:35:00,48.03,48.07,48.03,48.07,12500.0,38.1266,38.1583,38.1266,38.1583,12500.0
2005-02-18 15:40:00,47.98,48.02,47.98,48.02,5700.0,38.0869,38.1186,38.0869,38.1186,5700.0
2005-02-18 15:45:00,47.99,48.09,47.99,48.09,6800.0,38.0948,38.1742,38.0948,38.1742,6800.0
2005-02-18 15:50:00,48.01,48.04,48.01,48.03,4500.0,38.1107,38.1345,38.1107,38.1266,4500.0
2005-02-18 15:55:00,48.02,48.05,48.02,48.05,28300.0,38.1186,38.1424,38.1186,38.1424,28300.0
2005-02-18 16:00:00,48.05,48.05,48.05,48.05,0.0,38.1424,38.1424,38.1424,38.1424,0.0
2005-02-18 16:05:00,48.03,48.03,48.03,48.03,20000.0,38.1266,38.1266,38.1266,38.1266,20000.0
2005-02-18 16:10:00,48.03,48.03,48.03,48.03,0.0,38.1266,38.1266,38.1266,38.1266,0.0
2005-02-22 09:30:00,47.74,47.84,47.74,47.84,2300.0,37.8963,37.9757,37.8963,37.9757,2300.0
2005-02-22 09:35:00,47.78,47.78,47.78,47.78,9400.0,37.9281,37.9281,37.9281,37.9281,9400.0
2005-02-22 09:40:00,47.8,47.83,47.78,47.83,19600.0,37.944,37.9678,37.9281,37.9678,19600.0
2005-02-22 09:45:00,47.8,47.81,47.79,47.81,23100.0,37.944,37.9519,37.936,37.9519,23100.0
2005-02-22 09:50:00,47.78,47.85,47.78,47.85,2300.0,37.9281,37.9837,37.9281,37.9837,2300.0
2005-02-22 09:55:00,47.81,47.87,47.81,47.87,1300.0,37.9519,37.9995,37.9519,37.9995,1300.0
2005-02-22 10:00:00,47.85,47.85,47.83,47.83,800.0,37.9837,37.9837,37.9678,37.9678,800.0
2005-02-22 10:05:00,47.83,47.83,47.83,47.83,0.0,37.9678,37.9678,37.9678,37.9678,0.0
2005-02-22 10:10:00,47.8,47.88,47.8,47.88,28100.0,37.944,38.0075,37.944,38.0075,28100.0
2005-02-22 10:15:00,47.88,47.88,47.88,47.88,100.0,38.0075,38.0075,38.0075,38.0075,100.0
2005-02-22 10:20:00,47.88,47.88,47.85,47.85,16600.0,38.0075,38.0075,37.9837,37.9837,16600.0
2005-02-22 10:25:00,48.0,48.0,48.0,48.0,10300.0,38.1027,38.1027,38.1027,38.1027,10300.0
2005-02-22 10:30:00,47.97,47.98,47.91,47.98,4600.0,38.0789,38.0869,38.0313,38.0869,4600.0
2005-02-22 10:35:00,48.01,48.07,48.01,48.07,15200.0,38.1107,38.1583,38.1107,38.1583,15200.0
2005-02-22 10:40:00,48.09,48.09,48.09,48.09,400.0,38.1742,38.1742,38.1742,38.1742,400.0
2005-02-22 10:45:00,48.1,48.1,48.07,48.07,1200.0,38.1821,38.1821,38.1583,38.1583,1200.0
2005-02-22 10:50:00,48.08,48.1,48.08,48.09,9100.0,38.1662,38.1821,38.1662,38.1742,9100.0
2005-02-22 10:55:00,48.04,48.04,47.97,48.02,3900.0,38.1345,38.1345,38.0789,38.1186,3900.0
2005-02-22 11:00:00,48.02,48.02,47.93,47.93,11600.0,38.1186,38.1186,38.0472,38.0472,11600.0
2005-02-22 11:05:00,47.98,47.99,47.98,47.99,2300.0,38.0869,38.0948,38.0869,38.0948,2300.0
2005-02-22 11:10:00,47.99,47.99,47.91,47.91,1400.0,38.0948,38.0948,38.0313,38.0313,1400.0
2005-02-22 11:15:00,47.93,47.93,47.89,47.89,8200.0,38.0472,38.0472,38.0154,38.0154,8200.0
2005-02-22 11:20:00,47.9,47.96,47.9,47.95,3700.0,38.0234,38.071,38.0234,38.063,3700.0
2005-02-22 11:25:00,47.95,47.95,47.9,47.92,6900.0,38.063,38.063,38.0234,38.0392,6900.0
2005-02-22 11:30:00,47.92,47.94,47.9,47.9,900.0,38.0392,38.0551,38.0234,38.0234,900.0
2005-02-22 11:35:00,47.9,47.92,47.9,47.92,1600.0,38.0234,38.0392,38.0234,38.0392,1600.0
2005-02-22 11:40:00,47.95,47.95,47.95,47.95,500.0,38.063,38.063,38.063,38.063,500.0
2005-02-22 11:45:00,47.94,47.94,47.93,47.94,1000.0,38.0551,38.0551,38.0472,38.0551,1000.0
2005-02-22 11:50:00,47.92,47.92,47.87,47.9,3400.0,38.0392,38.0392,37.9995,38.0234,3400.0
2005-02-22 11:55:00,47.9,47.9,47.9,47.9,100.0,38.0234,38.0234,38.0234,38.0234,100.0
2005-02-22 12:00:00,47.89,47.9,47.88,47.9,900.0,38.0154,38.0234,38.0075,38.0234,900.0
2005-02-22 12:05:00,47.94,47.94,47.89,47.94,3200.0,38.0551,38.0551,38.0154,38.0551,3200.0
2005-02-22 12:10:00,47.93,47.93,47.85,47.87,3300.0,38.0472,38.0472,37.9837,37.9995,3300.0
2005-02-22 12:15:00,47.87,47.87,47.75,47.75,2200.0,37.9995,37.9995,37.9043,37.9043,2200.0
2005-02-22 12:20:00,47.75,47.75,47.72,47.73,1700.0,37.9043,37.9043,37.8805,37.8884,1700.0
2005-02-22 12:25:00,47.7,47.7,47.59,47.63,9100.0,37.8646,37.8646,37.7773,37.809,9100.0
2005-02-22 12:30:00,47.62,47.66,47.61,47.64,700.0,37.8011,37.8328,37.7932,37.817,700.0
2005-02-22 12:35:00,47.65,47.65,47.65,47.65,200.0,37.8249,37.8249,37.8249,37.8249,200.0
2005-02-22 12:40:00,47.59,47.63,47.58,47.6,3300.0,37.7773,37.809,37.7693,37.7852,3300.0
2005-02-22 12:45:00,47.62,47.65,47.62,47.65,4400.0,37.8011,37.8249,37.8011,37.8249,4400.0
2005-02-22 12:50:00,47.67,47.67,47.61,47.61,400.0,37.8408,37.8408,37.7932,37.7932,400.0
2005-02-22 12:55:00,47.61,47.61,47.61,47.61,0.0,37.7932,37.7932,37.7932,37.7932,0.0
2005-02-22 13:00:00,47.62,47.64,47.6,47.6,6700.0,37.8011,37.817,37.7852,37.7852,6700.0
2005-02-22 13:05:00,47.6,47.6,47.6,47.6,4000.0,37.7852,37.7852,37.7852,37.7852,4000.0
2005-02-22 13:10:00,47.64,47.7,47.64,47.7,1100.0,37.817,37.8646,37.817,37.8646,1100.0
2005-02-22 13:15:00,47.71,47.72,47.71,47.71,1200.0,37.8725,37.8805,37.8725,37.8725,1200.0
2005-02-22 13:20:00,47.71,47.71,47.66,47.7,1200.0,37.8725,37.8725,37.8328,37.8646,1200.0
2005-02-22 13:25:00,47.7,47.71,47.66,47.69,2600.0,37.8646,37.8725,37.8328,37.8567,2600.0
2005-02-22 13:30:00,47.66,47.69,47.65,47.69,4500.0,37.8328,37.8567,37.8249,37.8567,4500.0
2005-02-22 13:35:00,47.62,47.64,47.6,47.6,12800.0,37.8011,37.817,37.7852,37.7852,12800.0
2005-02-22 13:40:00,47.64,47.69,47.64,47.67,1300.0,37.817,37.8567,37.817,37.8408,1300.0
2005-02-22 13:45:00,47.68,47.69,47.63,47.66,3300.0,37.8487,37.8567,37.809,37.8328,3300.0
2005-02-22 13:50:00,47.67,47.68,47.67,47.68,3200.0,37.8408,37.8487,37.8408,37.8487,3200.0
2005-02-22 13:55:00,47.63,47.63,47.57,47.57,1900.0,37.809,37.809,37.7614,37.7614,1900.0
2005-02-22 14:00:00,47.58,47.6,47.57,47.57,9200.0,37.7693,37.7852,37.7614,37.7614,9200.0
2005-02-22 14:05:00,47.55,47.55,47.51,47.55,3000.0,37.7455,37.7455,37.7138,37.7455,3000.0
2005-02-22 14:10:00,47.52,47.56,47.52,47.56,500.0,37.7217,37.7535,37.7217,37.7535,500.0
2005-02-22 14:15:00,47.52,47.54,47.52,47.52,1200.0,37.7217,37.7376,37.7217,37.7217,1200.0
2005-02-22 14:20:00,47.53,47.54,47.44,47.45,7600.0,37.7296,37.7376,37.6582,37.6661,7600.0
2005-02-22 14:25:00,47.45,47.53,47.45,47.53,7600.0,37.6661,37.7296,37.6661,37.7296,7600.0
2005-02-22 14:30:00,47.53,47.55,47.53,47.55,1700.0,37.7296,37.7455,37.7296,37.7455,1700.0
2005-02-22 14:35:00,47.54,47.54,47.52,47.53,3800.0,37.7376,37.7376,37.7217,37.7296,3800.0
2005-02-22 14:40:00,47.5,47.54,47.5,47.54,12200.0,37.7058,37.7376,37.7058,37.7376,12200.0
2005-02-22 14:45:00,47.51,47.59,47.47,47.47,1700.0,37.7138,37.7773,37.682,37.682,1700.0
2005-02-22 14:50:00,47.47,47.52,47.44,47.5,172100.0,37.682,37.7217,37.6582,37.7058,172100.0
2005-02-22 14:55:00,47.46,47.5,47.44,47.48,102700.0,37.6741,37.7058,37.6582,37.69,102700.0
2005-02-22 15:00:00,47.47,47.51,47.42,47.42,33900.0,37.682,37.7138,37.6423,37.6423,33900.0
2005-02-22 15:05:00,47.49,47.49,47.43,47.49,167600.0,37.6979,37.6979,37.6503,37.6979,167600.0
2005-02-22 15:10:00,47.43,47.49,47.4,47.41,147400.0,37.6503,37.6979,37.6265,37.6344,147400.0
2005-02-22 15:15:00,47.43,47.43,47.37,47.42,176900.0,37.6503,37.6503,37.6026,37.6423,176900.0
2005-02-22 15:20:00,47.39,47.41,47.35,47.4,30800.0,37.6185,37.6344,37.5868,37.6265,30800.0
2005-02-22 15:25:00,47.4,47.4,47.38,47.38,5900.0,37.6265,37.6265,37.6106,37.6106,5900.0
2005-02-22 15:30:00,47.4,47.4,47.35,47.36,4500.0,37.6265,37.6265,37.5868,37.5947,4500.0
2005-02-22 15:35:00,47.4,47.42,47.35,47.38,283400.0,37.6265,37.6423,37.5868,37.6106,283400.0
2005-02-22 15:40:00,47.36,47.42,47.36,47.42,280700.0,37.5947,37.6423,37.5947,37.6423,280700.0
2005-02-22 15:45:00,47.42,47.42,47.37,47.4,177700.0,37.6423,37.6423,37.6026,37.6265,177700.0
2005-02-22 15:50:00,47.37,47.4,47.33,47.35,97200.0,37.6026,37.6265,37.5709,37.5868,97200.0
2005-02-22 15:55:00,47.35,47.38,47.35,47.35,371500.0,37.5868,37.6106,37.5868,37.5868,371500.0
2005-02-22 16:00:00,47.31,47.31,47.31,47.31,40000.0,37.555,37.555,37.555,37.555,40000.0
2005-02-22 16:05:00,47.38,47.38,47.38,47.38,1900.0,37.6106,37.6106,37.6106,37.6106,1900.0
2005-02-22 16:10:00,47.38,47.38,47.38,47.38,0.0,37.6106,37.6106,37.6106,37.6106,0.0
2005-02-23 09:30:00,47.75,47.75,47.59,47.75,19000.0,37.9043,37.9043,37.7773,37.9043,19000.0
2005-02-23 09:35:00,47.56,47.59,47.55,47.55,3000.0,37.7535,37.7773,37.7455,37.7455,3000.0
2005-02-23 09:40:00,47.57,47.57,47.55,47.56,85500.0,37.7614,37.7614,37.7455,37.7535,85500.0
2005-02-23 09:45:00,47.57,47.57,47.57,47.57,5100.0,37.7614,37.7614,37.7614,37.7614,5100.0
2005-02-23 09:50:00,47.55,47.57,47.54,47.54,9200.0,37.7455,37.7614,37.7376,37.7376,9200.0
2005-02-23 09:55:00,47.58,47.58,47.54,47.54,1500.0,37.7693,37.7693,37.7376,37.7376,1500.0
2005-02-23 10:00:00,47.49,47.49,47.41,47.41,4300.0,37.6979,37.6979,37.6344,37.6344,4300.0
2005-02-23 10:05:00,47.41,47.43,47.38,47.39,7800.0,37.6344,37.6503,37.6106,37.6185,7800.0
2005-02-23 10:10:00,47.41,47.42,47.39,47.42,15500.0,37.6344,37.6423,37.6185,37.6423,15500.0
2005-02-23 10:15:00,47.48,47.48,47.46,47.46,900.0,37.69,37.69,37.6741,37.6741,900.0
2005-02-23 10:20:00,47.46,47.5,47.46,47.5,600.0,37.6741,37.7058,37.6741,37.7058,600.0
2005-02-23 10:25:00,47.5,47.5,47.5,47.5,0.0,37.7058,37.7058,37.7058,37.7058,0.0
2005-02-23 10:30:00,47.52,47.52,47.47,47.47,700.0,37.7217,37.7217,37.682,37.682,700.0
2005-02-23 10:35:00,47.48,47.48,47.44,47.45,3700.0,37.69,37.69,37.6582,37.6661,3700.0
2005-02-23 10:40:00,47.41,47.46,47.38,47.38,2300.0,37.6344,37.6741,37.6106,37.6106,2300.0
2005-02-23 10:45:00,47.36,47.42,47.36,47.42,2800.0,37.5947,37.6423,37.5947,37.6423,2800.0
2005-02-23 10:50:00,47.43,47.43,47.41,47.42,2300.0,37.6503,37.6503,37.6344,37.6423,2300.0
2005-02-23 10:55:00,47.36,47.41,47.34,47.41,1900.0,37.5947,37.6344,37.5788,37.6344,1900.0
2005-02-23 11:00:00,47.41,47.41,47.4,47.4,12000.0,37.6344,37.6344,37.6265,37.6265,12000.0
2005-02-23 11:05:00,47.43,47.44,47.4,47.44,2300.0,37.6503,37.6582,37.6265,37.6582,2300.0
2005-02-23 11:10:00,47.43,47.43,47.38,47.42,4400.0,37.6503,37.6503,37.6106,37.6423,4400.0
2005-02-23 11:15:00,47.39,47.45,47.39,47.45,600.0,37.6185,37.6661,37.6185,37.6661,600.0
2005-02-23 11:20:00,47.48,47.52,47.44,47.52,11400.0,37.69,37.7217,37.6582,37.7217,11400.0
2005-02-23 11:25:00,47.54,47.54,47.48,47.48,500.0,37.7376,37.7376,37.69,37.69,500.0
2005-02-23 11:30:00,47.48,47.48,47.48,47.48,0.0,37.69,37.69,37.69,37.69,0.0
2005-02-23 11:35:00,47.56,47.56,47.51,47.56,1100.0,37.7535,37.7535,37.7138,37.7535,1100.0
2005-02-23 11:40:00,47.5,47.55,47.5,47.53,3000.0,37.7058,37.7455,37.7058,37.7296,3000.0
2005-02-23 11:45:00,47.54,47.54,47.53,47.54,6900.0,37.7376,37.7376,37.7296,37.7376,6900.0
2005-02-23 11:50:00,47.53,47.53,47.5,47.52,2900.0,37.7296,37.7296,37.7058,37.7217,2900.0
2005-02-23 11:55:00,47.49,47.51,47.47,47.51,15400.0,37.6979,37.7138,37.682,37.7138,15400.0
2005-02-23 12:00:00,47.53,47.53,47.51,47.51,2700.0,37.7296,37.7296,37.7138,37.7138,2700.0
2005-02-23 12:05:00,47.53,47.53,47.5,47.52,4500.0,37.7296,37.7296,37.7058,37.7217,4500.0
2005-02-23 12:10:00,47.51,47.51,47.5,47.51,1000.0,37.7138,37.7138,37.7058,37.7138,1000.0
2005-02-23 12:15:00,47.51,47.52,47.48,47.48,1200.0,37.7138,37.7217,37.69,37.69,1200.0
2005-02-23 12:20:00,47.52,47.52,47.51,47.51,500.0,37.7217,37.7217,37.7138,37.7138,500.0
2005-02-23 12:25:00,47.49,47.49,47.46,47.46,9800.0,37.6979,37.6979,37.6741,37.6741,9800.0
2005-02-23 12:30:00,47.46,47.52,47.46,47.51,2900.0,37.6741,37.7217,37.6741,37.7138,2900.0
2005-02-23 12:35:00,47.51,47.51,47.46,47.46,1200.0,37.7138,37.7138,37.6741,37.6741,1200.0
2005-02-23 12:40:00,47.43,47.43,47.43,47.43,2900.0,37.6503,37.6503,37.6503,37.6503,2900.0
2005-02-23 12:45:00,47.43,47.48,47.43,47.48,3600.0,37.6503,37.69,37.6503,37.69,3600.0
2005-02-23 12:50:00,47.49,47.49,47.49,47.49,2000.0,37.6979,37.6979,37.6979,37.6979,2000.0
2005-02-23 12:55:00,47.49,47.49,47.49,47.49,0.0,37.6979,37.6979,37.6979,37.6979,0.0
2005-02-23 13:00:00,47.47,47.47,47.47,47.47,100.0,37.682,37.682,37.682,37.682,100.0
2005-02-23 13:05:00,47.47,47.47,47.47,47.47,0.0,37.682,37.682,37.682,37.682,0.0
2005-02-23 13:10:00,47.41,47.43,47.41,47.41,4800.0,37.6344,37.6503,37.6344,37.6344,4800.0
2005-02-23 13:15:00,47.43,47.44,47.43,47.43,2700.0,37.6503,37.6582,37.6503,37.6503,2700.0
2005-02-23 13:20:00,47.44,47.45,47.4,47.42,5100.0,37.6582,37.6661,37.6265,37.6423,5100.0
2005-02-23 13:25:00,47.41,47.42,47.41,47.41,500.0,37.6344,37.6423,37.6344,37.6344,500.0
2005-02-23 13:30:00,47.42,47.45,47.4,47.42,8600.0,37.6423,37.6661,37.6265,37.6423,8600.0
2005-02-23 13:35:00,47.42,47.42,47.42,47.42,2100.0,37.6423,37.6423,37.6423,37.6423,2100.0
2005-02-23 13:40:00,47.43,47.43,47.4,47.41,1900.0,37.6503,37.6503,37.6265,37.6344,1900.0
2005-02-23 13:45:00,47.43,47.43,47.39,47.43,3200.0,37.6503,37.6503,37.6185,37.6503,3200.0
2005-02-23 13:50:00,47.44,47.47,47.4,47.47,900.0,37.6582,37.682,37.6265,37.682,900.0
2005-02-23 13:55:00,47.42,47.42,47.42,47.42,600.0,37.6423,37.6423,37.6423,37.6423,600.0
2005-02-23 14:00:00,47.41,47.42,47.41,47.42,1100.0,37.6344,37.6423,37.6344,37.6423,1100.0
2005-02-23 14:05:00,47.49,47.49,47.49,47.49,300.0,37.6979,37.6979,37.6979,37.6979,300.0
2005-02-23 14:10:00,47.42,47.42,47.4,47.4,700.0,37.6423,37.6423,37.6265,37.6265,700.0
2005-02-23 14:15:00,47.41,47.41,47.41,47.41,2300.0,37.6344,37.6344,37.6344,37.6344,2300.0
2005-02-23 14:20:00,47.45,47.47,47.45,47.47,1700.0,37.6661,37.682,37.6661,37.682,1700.0
2005-02-23 14:25:00,47.43,47.49,47.43,47.49,5300.0,37.6503,37.6979,37.6503,37.6979,5300.0
2005-02-23 14:30:00,47.48,47.5,47.47,47.5,2000.0,37.69,37.7058,37.682,37.7058,2000.0
2005-02-23 14:35:00,47.52,47.54,47.52,47.53,600.0,37.7217,37.7376,37.7217,37.7296,600.0
2005-02-23 14:40:00,47.53,47.54,47.52,47.54,3900.0,37.7296,37.7376,37.7217,37.7376,3900.0
2005-02-23 14:45:00,47.51,47.52,47.51,47.52,1100.0,37.7138,37.7217,37.7138,37.7217,1100.0
2005-02-23 14:50:00,47.55,47.55,47.52,47.52,4100.0,37.7455,37.7455,37.7217,37.7217,4100.0
2005-02-23 14:55:00,47.55,47.56,47.53,47.53,6100.0,37.7455,37.7535,37.7296,37.7296,6100.0
2005-02-23 15:00:00,47.53,47.56,47.52,47.52,1800.0,37.7296,37.7535,37.7217,37.7217,1800.0
2005-02-23 15:05:00,47.56,47.56,47.56,47.56,700.0,37.7535,37.7535,37.7535,37.7535,700.0
2005-02-23 15:10:00,47.53,47.56,47.53,47.55,7400.0,37.7296,37.7535,37.7296,37.7455,7400.0
2005-02-23 15:15:00,47.55,47.61,47.55,47.6,18700.0,37.7455,37.7932,37.7455,37.7852,18700.0
2005-02-23 15:20:00,47.6,47.65,47.6,47.64,6200.0,37.7852,37.8249,37.7852,37.817,6200.0
2005-02-23 15:25:00,47.6,47.67,47.6,47.67,2900.0,37.7852,37.8408,37.7852,37.8408,2900.0
2005-02-23 15:30:00,47.65,47.65,47.59,47.59,2100.0,37.8249,37.8249,37.7773,37.7773,2100.0
2005-02-23 15:35:00,47.58,47.62,47.58,47.62,500.0,37.7693,37.8011,37.7693,37.8011,500.0
2005-02-23 15:40:00,47.62,47.62,47.54,47.54,1600.0,37.8011,37.8011,37.7376,37.7376,1600.0
2005-02-23 15:45:00,47.59,47.6,47.59,47.6,15400.0,37.7773,37.7852,37.7773,37.7852,15400.0
2005-02-23 15:50:00,47.6,47.6,47.59,47.59,400.0,37.7852,37.7852,37.7773,37.7773,400.0
2005-02-23 15:55:00,47.51,47.51,47.5,47.51,32900.0,37.7138,37.7138,37.7058,37.7138,32900.0
2005-02-23 16:00:00,47.55,47.55,47.5,47.5,3300.0,37.7455,37.7455,37.7058,37.7058,3300.0
2005-02-23 16:05:00,47.52,47.52,47.52,47.52,9200.0,37.7217,37.7217,37.7217,37.7217,9200.0
2005-02-23 16:10:00,47.52,47.52,47.52,47.52,0.0,37.7217,37.7217,37.7217,37.7217,0.0
2005-02-24 09:30:00,47.55,47.55,47.44,47.45,6600.0,37.7455,37.7455,37.6582,37.6661,6600.0
2005-02-24 09:35:00,47.57,47.57,47.5,47.55,35700.0,37.7614,37.7614,37.7058,37.7455,35700.0
2005-02-24 09:40:00,47.54,47.55,47.5,47.5,50500.0,37.7376,37.7455,37.7058,37.7058,50500.0
2005-02-24 09:45:00,47.48,47.48,47.42,47.42,26800.0,37.69,37.69,37.6423,37.6423,26800.0
2005-02-24 09:50:00,47.4,47.4,47.4,47.4,800.0,37.6265,37.6265,37.6265,37.6265,800.0
2005-02-24 09:55:00,47.36,47.4,47.33,47.33,900.0,37.5947,37.6265,37.5709,37.5709,900.0
2005-02-24 10:00:00,47.36,47.38,47.36,47.38,4600.0,37.5947,37.6106,37.5947,37.6106,4600.0
2005-02-24 10:05:00,47.35,47.44,47.35,47.44,15200.0,37.5868,37.6582,37.5868,37.6582,15200.0
2005-02-24 10:10:00,47.44,47.49,47.44,47.49,10300.0,37.6582,37.6979,37.6582,37.6979,10300.0
2005-02-24 10:15:00,47.45,47.45,47.45,47.45,500.0,37.6661,37.6661,37.6661,37.6661,500.0
2005-02-24 10:20:00,47.52,47.52,47.47,47.48,5900.0,37.7217,37.7217,37.682,37.69,5900.0
2005-02-24 10:25:00,47.5,47.52,47.5,47.52,6400.0,37.7058,37.7217,37.7058,37.7217,6400.0
2005-02-24 10:30:00,47.51,47.67,47.5,47.67,32200.0,37.7138,37.8408,37.7058,37.8408,32200.0
2005-02-24 10:35:00,47.67,47.68,47.6,47.6,5200.0,37.8408,37.8487,37.7852,37.7852,5200.0
2005-02-24 10:40:00,47.6,47.6,47.59,47.59,200.0,37.7852,37.7852,37.7773,37.7773,200.0
2005-02-24 10:45:00,47.58,47.58,47.52,47.52,5400.0,37.7693,37.7693,37.7217,37.7217,5400.0
2005-02-24 10:50:00,47.5,47.52,47.5,47.5,10100.0,37.7058,37.7217,37.7058,37.7058,10100.0
2005-02-24 10:55:00,47.5,47.52,47.46,47.46,52300.0,37.7058,37.7217,37.6741,37.6741,52300.0
2005-02-24 11:00:00,47.46,47.46,47.46,47.46,0.0,37.6741,37.6741,37.6741,37.6741,0.0
2005-02-24 11:05:00,47.4,47.4,47.4,47.4,4600.0,37.6265,37.6265,37.6265,37.6265,4600.0
2005-02-24 11:10:00,47.5,47.5,47.5,47.5,1300.0,37.7058,37.7058,37.7058,37.7058,1300.0
2005-02-24 11:15:00,47.41,47.55,47.41,47.55,2000.0,37.6344,37.7455,37.6344,37.7455,2000.0
2005-02-24 11:20:00,47.51,47.57,47.51,47.57,6200.0,37.7138,37.7614,37.7138,37.7614,6200.0
2005-02-24 11:25:00,47.57,47.57,47.57,47.57,700.0,37.7614,37.7614,37.7614,37.7614,700.0
2005-02-24 11:30:00,47.51,47.52,47.51,47.52,1400.0,37.7138,37.7217,37.7138,37.7217,1400.0
2005-02-24 11:35:00,47.52,47.52,47.51,47.51,200.0,37.7217,37.7217,37.7138,37.7138,200.0
2005-02-24 11:40:00,47.51,47.51,47.51,47.51,600.0,37.7138,37.7138,37.7138,37.7138,600.0
2005-02-24 11:45:00,47.52,47.55,47.48,47.48,8100.0,37.7217,37.7455,37.69,37.69,8100.0
2005-02-24 11:50:00,47.52,47.52,47.44,47.44,3200.0,37.7217,37.7217,37.6582,37.6582,3200.0
2005-02-24 11:55:00,47.44,47.44,47.44,47.44,100.0,37.6582,37.6582,37.6582,37.6582,100.0
2005-02-24 12:00:00,47.45,47.48,47.45,47.45,4600.0,37.6661,37.69,37.6661,37.6661,4600.0
2005-02-24 12:05:00,47.4,47.46,47.38,47.45,9300.0,37.6265,37.6741,37.6106,37.6661,9300.0
2005-02-24 12:10:00,47.44,47.46,47.41,47.46,19800.0,37.6582,37.6741,37.6344,37.6741,19800.0
2005-02-24 12:15:00,47.45,47.46,47.39,47.46,3600.0,37.6661,37.6741,37.6185,37.6741,3600.0
2005-02-24 12:20:00,47.38,47.48,47.38,47.46,6800.0,37.6106,37.69,37.6106,37.6741,6800.0
2005-02-24 12:25:00,47.4,47.47,47.4,47.41,73200.0,37.6265,37.682,37.6265,37.6344,73200.0
2005-02-24 12:30:00,47.4,47.45,47.38,47.41,32600.0,37.6265,37.6661,37.6106,37.6344,32600.0
2005-02-24 12:35:00,47.41,47.41,47.41,47.41,0.0,37.6344,37.6344,37.6344,37.6344,0.0
2005-02-24 12:40:00,47.43,47.43,47.42,47.42,700.0,37.6503,37.6503,37.6423,37.6423,700.0
2005-02-24 12:45:00,47.44,47.46,47.43,47.44,5800.0,37.6582,37.6741,37.6503,37.6582,5800.0
2005-02-24 12:50:00,47.45,47.45,47.45,47.45,500.0,37.6661,37.6661,37.6661,37.6661,500.0
2005-02-24 12:55:00,47.46,47.46,47.43,47.43,2900.0,37.6741,37.6741,37.6503,37.6503,2900.0
2005-02-24 13:00:00,47.43,47.46,47.43,47.46,3800.0,37.6503,37.6741,37.6503,37.6741,3800.0
2005-02-24 13:05:00,47.46,47.46,47.4,47.4,5600.0,37.6741,37.6741,37.6265,37.6265,5600.0
2005-02-24 13:10:00,47.44,47.44,47.42,47.43,1100.0,37.6582,37.6582,37.6423,37.6503,1100.0
2005-02-24 13:15:00,47.43,47.46,47.42,47.46,2300.0,37.6503,37.6741,37.6423,37.6741,2300.0
2005-02-24 13:20:00,47.48,47.48,47.44,47.46,1600.0,37.69,37.69,37.6582,37.6741,1600.0
2005-02-24 13:25:00,47.45,47.5,47.45,47.46,12200.0,37.6661,37.7058,37.6661,37.6741,12200.0
2005-02-24 13:30:00,47.47,47.47,47.45,47.45,12900.0,37.682,37.682,37.6661,37.6661,12900.0
2005-02-24 13:35:00,47.45,47.57,47.45,47.55,48600.0,37.6661,37.7614,37.6661,37.7455,48600.0
2005-02-24 13:40:00,47.55,47.55,47.5,47.52,5700.0,37.7455,37.7455,37.7058,37.7217,5700.0
2005-02-24 13:45:00,47.55,47.55,47.55,47.55,500.0,37.7455,37.7455,37.7455,37.7455,500.0
2005-02-24 13:50:00,47.55,47.6,47.55,47.6,3400.0,37.7455,37.7852,37.7455,37.7852,3400.0
2005-02-24 13:55:00,47.55,47.56,47.54,47.55,92500.0,37.7455,37.7535,37.7376,37.7455,92500.0
2005-02-24 14:00:00,47.57,47.59,47.54,47.59,4100.0,37.7614,37.7773,37.7376,37.7773,4100.0
2005-02-24 14:05:00,47.58,47.58,47.55,47.55,1700.0,37.7693,37.7693,37.7455,37.7455,1700.0
2005-02-24 14:10:00,47.6,47.72,47.6,47.67,5500.0,37.7852,37.8805,37.7852,37.8408,5500.0
2005-02-24 14:15:00,47.67,47.67,47.67,47.67,0.0,37.8408,37.8408,37.8408,37.8408,0.0
2005-02-24 14:20:00,47.7,47.75,47.7,47.71,3100.0,37.8646,37.9043,37.8646,37.8725,3100.0
2005-02-24 14:25:00,47.73,47.77,47.71,47.71,6900.0,37.8884,37.9202,37.8725,37.8725,6900.0
2005-02-24 14:30:00,47.7,47.76,47.7,47.7,40200.0,37.8646,37.9122,37.8646,37.8646,40200.0
2005-02-24 14:35:00,47.72,47.73,47.7,47.7,33500.0,37.8805,37.8884,37.8646,37.8646,33500.0
2005-02-24 14:40:00,47.72,47.72,47.7,47.7,700.0,37.8805,37.8805,37.8646,37.8646,700.0
2005-02-24 14:45:00,47.76,47.76,47.71,47.72,8200.0,37.9122,37.9122,37.8725,37.8805,8200.0
2005-02-24 14:50:00,47.71,47.75,47.71,47.75,5700.0,37.8725,37.9043,37.8725,37.9043,5700.0
2005-02-24 14:55:00,47.71,47.74,47.71,47.72,6900.0,37.8725,37.8963,37.8725,37.8805,6900.0
2005-02-24 15:00:00,47.72,47.74,47.72,47.74,50300.0,37.8805,37.8963,37.8805,37.8963,50300.0
2005-02-24 15:05:00,47.74,47.8,47.74,47.77,10700.0,37.8963,37.944,37.8963,37.9202,10700.0
2005-02-24 15:10:00,47.84,47.85,47.8,47.85,12700.0,37.9757,37.9837,37.944,37.9837,12700.0
2005-02-24 15:15:00,47.79,47.83,47.79,47.82,13700.0,37.936,37.9678,37.936,37.9599,13700.0
2005-02-24 15:20:00,47.83,47.84,47.78,47.78,50100.0,37.9678,37.9757,37.9281,37.9281,50100.0
2005-02-24 15:25:00,47.82,47.82,47.76,47.76,60400.0,37.9599,37.9599,37.9122,37.9122,60400.0
2005-02-24 15:30:00,47.82,47.84,47.81,47.84,4500.0,37.9599,37.9757,37.9519,37.9757,4500.0
2005-02-24 15:35:00,47.87,47.91,47.86,47.9,4900.0,37.9995,38.0313,37.9916,38.0234,4900.0
2005-02-24 15:40:00,47.86,47.86,47.86,47.86,400.0,37.9916,37.9916,37.9916,37.9916,400.0
2005-02-24 15:45:00,47.91,47.91,47.85,47.85,29800.0,38.0313,38.0313,37.9837,37.9837,29800.0
2005-02-24 15:50:00,47.9,47.91,47.84,47.91,57000.0,38.0234,38.0313,37.9757,38.0313,57000.0
2005-02-24 15:55:00,47.93,47.93,47.92,47.92,45100.0,38.0472,38.0472,38.0392,38.0392,45100.0
2005-02-24 16:00:00,47.92,47.92,47.92,47.92,0.0,38.0392,38.0392,38.0392,38.0392,0.0
2005-02-24 16:05:00,47.92,47.92,47.92,47.92,0.0,38.0392,38.0392,38.0392,38.0392,0.0
2005-02-24 16:10:00,47.92,47.92,47.92,47.92,0.0,38.0392,38.0392,38.0392,38.0392,0.0
2005-02-25 09:30:00,47.95,48.0,47.95,47.97,17200.0,38.063,38.1027,38.063,38.0789,17200.0
2005-02-25 09:35:00,47.93,47.95,47.92,47.92,16200.0,38.0472,38.063,38.0392,38.0392,16200.0
2005-02-25 09:40:00,47.93,47.93,47.91,47.91,3100.0,38.0472,38.0472,38.0313,38.0313,3100.0
2005-02-25 09:45:00,47.9,47.91,47.86,47.86,6500.0,38.0234,38.0313,37.9916,37.9916,6500.0
2005-02-25 09:50:00,47.87,47.89,47.86,47.89,2000.0,37.9995,38.0154,37.9916,38.0154,2000.0
2005-02-25 09:55:00,47.86,47.9,47.86,47.89,400.0,37.9916,38.0234,37.9916,38.0154,400.0
2005-02-25 10:00:00,47.85,47.9,47.85,47.89,7300.0,37.9837,38.0234,37.9837,38.0154,7300.0
2005-02-25 10:05:00,47.89,47.9,47.89,47.89,13400.0,38.0154,38.0234,38.0154,38.0154,13400.0
2005-02-25 10:10:00,47.93,48.0,47.93,47.93,161300.0,38.0472,38.1027,38.0472,38.0472,161300.0
2005-02-25 10:15:00,47.96,47.96,47.94,47.94,1000.0,38.071,38.071,38.0551,38.0551,1000.0
2005-02-25 10:20:00,47.94,47.95,47.92,47.92,58000.0,38.0551,38.063,38.0392,38.0392,58000.0
2005-02-25 10:25:00,47.9,47.96,47.9,47.96,55000.0,38.0234,38.071,38.0234,38.071,55000.0
2005-02-25 10:30:00,47.94,47.94,47.91,47.92,7200.0,38.0551,38.0551,38.0313,38.0392,7200.0
2005-02-25 10:35:00,47.91,47.91,47.9,47.91,6800.0,38.0313,38.0313,38.0234,38.0313,6800.0
2005-02-25 10:40:00,47.91,47.95,47.88,47.95,98800.0,38.0313,38.063,38.0075,38.063,98800.0
2005-02-25 10:45:00,47.95,47.96,47.94,47.94,17900.0,38.063,38.071,38.0551,38.0551,17900.0
2005-02-25 10:50:00,47.94,47.94,47.94,47.94,900.0,38.0551,38.0551,38.0551,38.0551,900.0
2005-02-25 10:55:00,47.95,48.05,47.93,48.02,217900.0,38.063,38.1424,38.0472,38.1186,217900.0
2005-02-25 11:00:00,48.07,48.07,48.05,48.07,14700.0,38.1583,38.1583,38.1424,38.1583,14700.0
2005-02-25 11:05:00,48.07,48.09,48.07,48.09,1800.0,38.1583,38.1742,38.1583,38.1742,1800.0
2005-02-25 11:10:00,48.12,48.13,48.06,48.11,8600.0,38.198,38.2059,38.1504,38.1901,8600.0
2005-02-25 11:15:00,48.06,48.11,48.06,48.08,2000.0,38.1504,38.1901,38.1504,38.1662,2000.0
2005-02-25 11:20:00,48.08,48.1,48.08,48.09,1800.0,38.1662,38.1821,38.1662,38.1742,1800.0
2005-02-25 11:25:00,48.1,48.1,48.08,48.09,4700.0,38.1821,38.1821,38.1662,38.1742,4700.0
2005-02-25 11:30:00,48.1,48.1,48.06,48.1,5700.0,38.1821,38.1821,38.1504,38.1821,5700.0
2005-02-25 11:35:00,48.1,48.1,48.1,48.1,200.0,38.1821,38.1821,38.1821,38.1821,200.0
2005-02-25 11:40:00,48.1,48.1,48.1,48.1,300.0,38.1821,38.1821,38.1821,38.1821,300.0
2005-02-25 11:45:00,48.1,48.1,48.1,48.1,111000.0,38.1821,38.1821,38.1821,38.1821,111000.0
2005-02-25 11:50:00,48.14,48.17,48.14,48.17,1200.0,38.2139,38.2377,38.2139,38.2377,1200.0
2005-02-25 11:55:00,48.21,48.25,48.18,48.25,1700.0,38.2694,38.3012,38.2456,38.3012,1700.0
2005-02-25 12:00:00,48.23,48.24,48.16,48.24,1300.0,38.2853,38.2933,38.2297,38.2933,1300.0
2005-02-25 12:05:00,48.22,48.22,48.17,48.17,1600.0,38.2774,38.2774,38.2377,38.2377,1600.0
2005-02-25 12:10:00,48.19,48.19,48.15,48.19,6300.0,38.2536,38.2536,38.2218,38.2536,6300.0
2005-02-25 12:15:00,48.19,48.19,48.18,48.19,1600.0,38.2536,38.2536,38.2456,38.2536,1600.0
2005-02-25 12:20:00,48.19,48.19,48.15,48.15,9400.0,38.2536,38.2536,38.2218,38.2218,9400.0
2005-02-25 12:25:00,48.17,48.19,48.15,48.19,15600.0,38.2377,38.2536,38.2218,38.2536,15600.0
2005-02-25 12:30:00,48.19,48.19,48.19,48.19,1000.0,38.2536,38.2536,38.2536,38.2536,1000.0
2005-02-25 12:35:00,48.16,48.22,48.16,48.22,3400.0,38.2297,38.2774,38.2297,38.2774,3400.0
2005-02-25 12:40:00,48.2,48.21,48.17,48.21,4200.0,38.2615,38.2694,38.2377,38.2694,4200.0
2005-02-25 12:45:00,48.2,48.2,48.13,48.13,2400.0,38.2615,38.2615,38.2059,38.2059,2400.0
2005-02-25 12:50:00,48.17,48.17,48.14,48.15,1300.0,38.2377,38.2377,38.2139,38.2218,1300.0
2005-02-25 12:55:00,48.15,48.16,48.13,48.13,2900.0,38.2218,38.2297,38.2059,38.2059,2900.0
2005-02-25 13:00:00,48.13,48.13,48.13,48.13,600.0,38.2059,38.2059,38.2059,38.2059,600.0
2005-02-25 13:05:00,48.17,48.18,48.17,48.18,12100.0,38.2377,38.2456,38.2377,38.2456,12100.0
2005-02-25 13:10:00,48.17,48.17,48.15,48.15,600.0,38.2377,38.2377,38.2218,38.2218,600.0
2005-02-25 13:15:00,48.16,48.16,48.1,48.1,6100.0,38.2297,38.2297,38.1821,38.1821,6100.0
2005-02-25 13:20:00,48.15,48.16,48.14,48.14,7600.0,38.2218,38.2297,38.2139,38.2139,7600.0
2005-02-25 13:25:00,48.14,48.14,48.11,48.11,8700.0,38.2139,38.2139,38.1901,38.1901,8700.0
2005-02-25 13:30:00,48.1,48.11,48.08,48.08,4800.0,38.1821,38.1901,38.1662,38.1662,4800.0
2005-02-25 13:35:00,48.09,48.09,48.09,48.09,400.0,38.1742,38.1742,38.1742,38.1742,400.0
2005-02-25 13:40:00,48.14,48.14,48.12,48.13,1800.0,38.2139,38.2139,38.198,38.2059,1800.0
2005-02-25 13:45:00,48.15,48.15,48.15,48.15,600.0,38.2218,38.2218,38.2218,38.2218,600.0
2005-02-25 13:50:00,48.16,48.18,48.16,48.18,800.0,38.2297,38.2456,38.2297,38.2456,800.0
2005-02-25 13:55:00,48.18,48.18,48.13,48.17,1000.0,38.2456,38.2456,38.2059,38.2377,1000.0
2005-02-25 14:00:00,48.17,48.17,48.17,48.17,500.0,38.2377,38.2377,38.2377,38.2377,500.0
2005-02-25 14:05:00,48.16,48.16,48.16,48.16,1000.0,38.2297,38.2297,38.2297,38.2297,1000.0
2005-02-25 14:10:00,48.17,48.18,48.11,48.17,22300.0,38.2377,38.2456,38.1901,38.2377,22300.0
2005-02-25 14:15:00,48.18,48.24,48.18,48.22,17700.0,38.2456,38.2933,38.2456,38.2774,17700.0
2005-02-25 14:20:00,48.2,48.25,48.2,48.25,10100.0,38.2615,38.3012,38.2615,38.3012,10100.0
2005-02-25 14:25:00,48.25,48.25,48.25,48.25,100.0,38.3012,38.3012,38.3012,38.3012,100.0
2005-02-25 14:30:00,48.16,48.22,48.16,48.22,500.0,38.2297,38.2774,38.2297,38.2774,500.0
2005-02-25 14:35:00,48.23,48.25,48.21,48.21,700.0,38.2853,38.3012,38.2694,38.2694,700.0
2005-02-25 14:40:00,48.12,48.16,48.12,48.16,500.0,38.198,38.2297,38.198,38.2297,500.0
2005-02-25 14:45:00,48.13,48.19,48.13,48.18,5200.0,38.2059,38.2536,38.2059,38.2456,5200.0
2005-02-25 14:50:00,48.19,48.2,48.18,48.18,900.0,38.2536,38.2615,38.2456,38.2456,900.0
2005-02-25 14:55:00,48.18,48.2,48.17,48.17,1300.0,38.2456,38.2615,38.2377,38.2377,1300.0
2005-02-25 15:00:00,48.18,48.2,48.15,48.18,8600.0,38.2456,38.2615,38.2218,38.2456,8600.0
2005-02-25 15:05:00,48.18,48.22,48.17,48.18,9000.0,38.2456,38.2774,38.2377,38.2456,9000.0
2005-02-25 15:10:00,48.19,48.23,48.18,48.18,9600.0,38.2536,38.2853,38.2456,38.2456,9600.0
2005-02-25 15:15:00,48.22,48.23,48.21,48.23,2700.0,38.2774,38.2853,38.2694,38.2853,2700.0
2005-02-25 15:20:00,48.23,48.26,48.18,48.24,5400.0,38.2853,38.3091,38.2456,38.2933,5400.0
2005-02-25 15:25:00,48.25,48.28,48.22,48.27,4500.0,38.3012,38.325,38.2774,38.3171,4500.0
2005-02-25 15:30:00,48.27,48.28,48.24,48.28,7800.0,38.3171,38.325,38.2933,38.325,7800.0
2005-02-25 15:35:00,48.24,48.29,48.24,48.28,23800.0,38.2933,38.3329,38.2933,38.325,23800.0
2005-02-25 15:40:00,48.28,48.31,48.26,48.31,43600.0,38.325,38.3488,38.3091,38.3488,43600.0
2005-02-25 15:45:00,48.29,48.32,48.29,48.31,16500.0,38.3329,38.3568,38.3329,38.3488,16500.0
2005-02-25 15:50:00,48.31,48.31,48.29,48.29,44300.0,38.3488,38.3488,38.3329,38.3329,44300.0
2005-02-25 15:55:00,48.29,48.3,48.22,48.28,56500.0,38.3329,38.3409,38.2774,38.325,56500.0
2005-02-25 16:00:00,48.24,48.24,48.24,48.24,200.0,38.2933,38.2933,38.2933,38.2933,200.0
2005-02-25 16:05:00,48.29,48.29,48.29,48.29,4800.0,38.3329,38.3329,38.3329,38.3329,4800.0
2005-02-25 16:10:00,48.29,48.29,48.29,48.29,0.0,38.3329,38.3329,38.3329,38.3329,0.0
2005-02-28 09:30:00,48.28,48.28,48.2,48.2,8400.0,38.325,38.325,38.2615,38.2615,8400.0
2005-02-28 09:35:00,48.26,48.26,48.15,48.15,54100.0,38.3091,38.3091,38.2218,38.2218,54100.0
2005-02-28 09:40:00,48.15,48.18,48.15,48.18,4400.0,38.2218,38.2456,38.2218,38.2456,4400.0
2005-02-28 09:45:00,48.2,48.2,48.17,48.2,400.0,38.2615,38.2615,38.2377,38.2615,400.0
2005-02-28 09:50:00,48.12,48.13,48.12,48.13,4900.0,38.198,38.2059,38.198,38.2059,4900.0
2005-02-28 09:55:00,48.13,48.15,48.13,48.15,4800.0,38.2059,38.2218,38.2059,38.2218,4800.0
2005-02-28 10:00:00,48.13,48.16,48.13,48.13,2700.0,38.2059,38.2297,38.2059,38.2059,2700.0
2005-02-28 10:05:00,48.12,48.12,48.1,48.11,6100.0,38.198,38.198,38.1821,38.1901,6100.0
2005-02-28 10:10:00,48.12,48.17,48.12,48.15,6900.0,38.198,38.2377,38.198,38.2218,6900.0
2005-02-28 10:15:00,48.14,48.14,48.14,48.14,2000.0,38.2139,38.2139,38.2139,38.2139,2000.0
2005-02-28 10:20:00,48.11,48.14,48.1,48.14,10100.0,38.1901,38.2139,38.1821,38.2139,10100.0
2005-02-28 10:25:00,48.12,48.18,48.12,48.18,66600.0,38.198,38.2456,38.198,38.2456,66600.0
2005-02-28 10:30:00,48.16,48.2,48.16,48.2,1900.0,38.2297,38.2615,38.2297,38.2615,1900.0
2005-02-28 10:35:00,48.18,48.22,48.18,48.22,4500.0,38.2456,38.2774,38.2456,38.2774,4500.0
2005-02-28 10:40:00,48.22,48.22,48.21,48.21,700.0,38.2774,38.2774,38.2694,38.2694,700.0
2005-02-28 10:45:00,48.25,48.26,48.25,48.26,1000.0,38.3012,38.3091,38.3012,38.3091,1000.0
2005-02-28 10:50:00,48.23,48.28,48.23,48.27,1900.0,38.2853,38.325,38.2853,38.3171,1900.0
2005-02-28 10:55:00,48.22,48.25,48.22,48.25,2200.0,38.2774,38.3012,38.2774,38.3012,2200.0
2005-02-28 11:00:00,48.25,48.25,48.23,48.24,11200.0,38.3012,38.3012,38.2853,38.2933,11200.0
2005-02-28 11:05:00,48.24,48.24,48.18,48.19,5400.0,38.2933,38.2933,38.2456,38.2536,5400.0
2005-02-28 11:10:00,48.2,48.21,48.2,48.21,4000.0,38.2615,38.2694,38.2615,38.2694,4000.0
2005-02-28 11:15:00,48.2,48.2,48.17,48.17,1100.0,38.2615,38.2615,38.2377,38.2377,1100.0
2005-02-28 11:20:00,48.17,48.17,48.17,48.17,4400.0,38.2377,38.2377,38.2377,38.2377,4400.0
2005-02-28 11:25:00,48.15,48.15,48.15,48.15,500.0,38.2218,38.2218,38.2218,38.2218,500.0
2005-02-28 11:30:00,48.15,48.18,48.15,48.18,1600.0,38.2218,38.2456,38.2218,38.2456,1600.0
2005-02-28 11:35:00,48.18,48.18,48.18,48.18,0.0,38.2456,38.2456,38.2456,38.2456,0.0
2005-02-28 11:40:00,48.18,48.18,48.18,48.18,4300.0,38.2456,38.2456,38.2456,38.2456,4300.0
2005-02-28 11:45:00,48.19,48.19,48.13,48.13,4600.0,38.2536,38.2536,38.2059,38.2059,4600.0
2005-02-28 11:50:00,48.1,48.11,48.1,48.11,6200.0,38.1821,38.1901,38.1821,38.1901,6200.0
2005-02-28 11:55:00,48.09,48.11,48.09,48.11,500.0,38.1742,38.1901,38.1742,38.1901,500.0
2005-02-28 12:00:00,48.07,48.07,48.05,48.05,2600.0,38.1583,38.1583,38.1424,38.1424,2600.0
2005-02-28 12:05:00,48.0,48.03,47.99,48.03,5200.0,38.1027,38.1266,38.0948,38.1266,5200.0
2005-02-28 12:10:00,47.98,48.03,47.98,47.98,1000.0,38.0869,38.1266,38.0869,38.0869,1000.0
2005-02-28 12:15:00,47.96,47.97,47.96,47.97,200.0,38.071,38.0789,38.071,38.0789,200.0
2005-02-28 12:20:00,47.97,47.98,47.97,47.97,700.0,38.0789,38.0869,38.0789,38.0789,700.0
2005-02-28 12:25:00,47.94,47.96,47.9,47.96,21100.0,38.0551,38.071,38.0234,38.071,21100.0
2005-02-28 12:30:00,47.95,47.95,47.95,47.95,2000.0,38.063,38.063,38.063,38.063,2000.0
2005-02-28 12:35:00,47.93,47.98,47.93,47.98,300.0,38.0472,38.0869,38.0472,38.0869,300.0
2005-02-28 12:40:00,47.96,47.96,47.95,47.95,2200.0,38.071,38.071,38.063,38.063,2200.0
2005-02-28 12:45:00,47.93,47.93,47.93,47.93,4000.0,38.0472,38.0472,38.0472,38.0472,4000.0
2005-02-28 12:50:00,47.93,47.94,47.92,47.94,2400.0,38.0472,38.0551,38.0392,38.0551,2400.0
2005-02-28 12:55:00,47.95,47.95,47.94,47.94,1400.0,38.063,38.063,38.0551,38.0551,1400.0
2005-02-28 13:00:00,47.96,47.97,47.96,47.97,2800.0,38.071,38.0789,38.071,38.0789,2800.0
2005-02-28 13:05:00,47.95,47.95,47.94,47.94,4600.0,38.063,38.063,38.0551,38.0551,4600.0
2005-02-28 13:10:00,47.94,47.94,47.94,47.94,100.0,38.0551,38.0551,38.0551,38.0551,100.0
2005-02-28 13:15:00,47.9,47.95,47.9,47.95,800.0,38.0234,38.063,38.0234,38.063,800.0
2005-02-28 13:20:00,47.93,47.93,47.93,47.93,1600.0,38.0472,38.0472,38.0472,38.0472,1600.0
2005-02-28 13:25:00,47.88,47.88,47.88,47.88,1500.0,38.0075,38.0075,38.0075,38.0075,1500.0
2005-02-28 13:30:00,47.88,47.92,47.88,47.92,3000.0,38.0075,38.0392,38.0075,38.0392,3000.0
2005-02-28 13:35:00,47.85,47.86,47.85,47.86,5500.0,37.9837,37.9916,37.9837,37.9916,5500.0
2005-02-28 13:40:00,47.88,47.89,47.87,47.88,7000.0,38.0075,38.0154,37.9995,38.0075,7000.0
2005-02-28 13:45:00,47.85,47.88,47.84,47.88,500.0,37.9837,38.0075,37.9757,38.0075,500.0
2005-02-28 13:50:00,47.86,47.87,47.82,47.83,2100.0,37.9916,37.9995,37.9599,37.9678,2100.0
2005-02-28 13:55:00,47.83,47.85,47.82,47.85,6400.0,37.9678,37.9837,37.9599,37.9837,6400.0
2005-02-28 14:00:00,47.81,47.81,47.78,47.78,4100.0,37.9519,37.9519,37.9281,37.9281,4100.0
2005-02-28 14:05:00,47.77,47.78,47.77,47.78,2500.0,37.9202,37.9281,37.9202,37.9281,2500.0
2005-02-28 14:10:00,47.82,47.82,47.82,47.82,2400.0,37.9599,37.9599,37.9599,37.9599,2400.0
2005-02-28 14:15:00,47.85,47.86,47.83,47.86,8600.0,37.9837,37.9916,37.9678,37.9916,8600.0
2005-02-28 14:20:00,47.86,47.88,47.86,47.88,14900.0,37.9916,38.0075,37.9916,38.0075,14900.0
2005-02-28 14:25:00,47.9,47.9,47.87,47.88,1700.0,38.0234,38.0234,37.9995,38.0075,1700.0
2005-02-28 14:30:00,47.87,47.88,47.87,47.88,5100.0,37.9995,38.0075,37.9995,38.0075,5100.0
2005-02-28 14:35:00,47.88,47.89,47.86,47.86,700.0,38.0075,38.0154,37.9916,37.9916,700.0
2005-02-28 14:40:00,47.89,47.92,47.88,47.92,16600.0,38.0154,38.0392,38.0075,38.0392,16600.0
2005-02-28 14:45:00,47.93,47.94,47.92,47.92,3000.0,38.0472,38.0551,38.0392,38.0392,3000.0
2005-02-28 14:50:00,47.92,47.92,47.89,47.92,6200.0,38.0392,38.0392,38.0154,38.0392,6200.0
2005-02-28 14:55:00,47.95,47.95,47.9,47.9,3900.0,38.063,38.063,38.0234,38.0234,3900.0
2005-02-28 15:00:00,47.95,47.95,47.93,47.93,7600.0,38.063,38.063,38.0472,38.0472,7600.0
2005-02-28 15:05:00,47.96,48.02,47.96,48.01,9800.0,38.071,38.1186,38.071,38.1107,9800.0
2005-02-28 15:10:00,48.02,48.03,47.99,47.99,2800.0,38.1186,38.1266,38.0948,38.0948,2800.0
2005-02-28 15:15:00,48.0,48.05,48.0,48.05,14200.0,38.1027,38.1424,38.1027,38.1424,14200.0
2005-02-28 15:20:00,48.08,48.08,48.02,48.02,6600.0,38.1662,38.1662,38.1186,38.1186,6600.0
2005-02-28 15:25:00,48.02,48.02,47.95,47.95,3900.0,38.1186,38.1186,38.063,38.063,3900.0
2005-02-28 15:30:00,47.99,48.08,47.99,48.08,6300.0,38.0948,38.1662,38.0948,38.1662,6300.0
2005-02-28 15:35:00,48.08,48.11,48.08,48.08,31200.0,38.1662,38.1901,38.1662,38.1662,31200.0
2005-02-28 15:40:00,48.07,48.08,48.04,48.04,1800.0,38.1583,38.1662,38.1345,38.1345,1800.0
2005-02-28 15:45:00,48.01,48.04,48.01,48.02,4100.0,38.1107,38.1345,38.1107,38.1186,4100.0
2005-02-28 15:50:00,48.0,48.03,48.0,48.03,43700.0,38.1027,38.1266,38.1027,38.1266,43700.0
2005-02-28 15:55:00,48.02,48.02,47.95,47.95,8000.0,38.1186,38.1186,38.063,38.063,8000.0
2005-02-28 16:00:00,47.95,47.95,47.95,47.95,0.0,38.063,38.063,38.063,38.063,0.0
2005-02-28 16:05:00,47.94,47.94,47.91,47.94,8500.0,38.0551,38.0551,38.0313,38.0551,8500.0
2005-02-28 16:10:00,47.98,47.98,47.98,47.98,200.0,38.0869,38.0869,38.0869,38.0869,200.0
2005-03-01 09:30:00,48.0,48.13,48.0,48.13,6700.0,38.1027,38.2059,38.1027,38.2059,6700.0
2005-03-01 09:35:00,48.19,48.19,48.19,48.19,500.0,38.2536,38.2536,38.2536,38.2536,500.0
2005-03-01 09:40:00,48.17,48.23,48.17,48.23,1200.0,38.2377,38.2853,38.2377,38.2853,1200.0
2005-03-01 09:45:00,48.23,48.23,48.2,48.2,5900.0,38.2853,38.2853,38.2615,38.2615,5900.0
2005-03-01 09:50:00,48.2,48.22,48.18,48.21,60700.0,38.2615,38.2774,38.2456,38.2694,60700.0
2005-03-01 09:55:00,48.21,48.21,48.18,48.18,1900.0,38.2694,38.2694,38.2456,38.2456,1900.0
2005-03-01 10:00:00,48.17,48.25,48.15,48.25,86300.0,38.2377,38.3012,38.2218,38.3012,86300.0
2005-03-01 10:05:00,48.25,48.35,48.25,48.3,31000.0,38.3012,38.3806,38.3012,38.3409,31000.0
2005-03-01 10:10:00,48.27,48.33,48.26,48.27,99100.0,38.3171,38.3647,38.3091,38.3171,99100.0
2005-03-01 10:15:00,48.33,48.33,48.26,48.31,138500.0,38.3647,38.3647,38.3091,38.3488,138500.0
2005-03-01 10:20:00,48.26,48.32,48.23,48.26,5200.0,38.3091,38.3568,38.2853,38.3091,5200.0
2005-03-01 10:25:00,48.3,48.3,48.27,48.3,8100.0,38.3409,38.3409,38.3171,38.3409,8100.0
2005-03-01 10:30:00,48.27,48.3,48.26,48.26,75700.0,38.3171,38.3409,38.3091,38.3091,75700.0
2005-03-01 10:35:00,48.28,48.31,48.28,48.3,43000.0,38.325,38.3488,38.325,38.3409,43000.0
2005-03-01 10:40:00,48.29,48.32,48.29,48.31,5600.0,38.3329,38.3568,38.3329,38.3488,5600.0
2005-03-01 10:45:00,48.31,48.31,48.26,48.29,18000.0,38.3488,38.3488,38.3091,38.3329,18000.0
2005-03-01 10:50:00,48.29,48.29,48.25,48.25,22700.0,38.3329,38.3329,38.3012,38.3012,22700.0
2005-03-01 10:55:00,48.25,48.29,48.25,48.29,10000.0,38.3012,38.3329,38.3012,38.3329,10000.0
2005-03-01 11:00:00,48.28,48.28,48.24,48.27,1400.0,38.325,38.325,38.2933,38.3171,1400.0
2005-03-01 11:05:00,48.25,48.27,48.24,48.24,6700.0,38.3012,38.3171,38.2933,38.2933,6700.0
2005-03-01 11:10:00,48.26,48.26,48.22,48.22,12600.0,38.3091,38.3091,38.2774,38.2774,12600.0
2005-03-01 11:15:00,48.23,48.23,48.2,48.23,8400.0,38.2853,38.2853,38.2615,38.2853,8400.0
2005-03-01 11:20:00,48.23,48.24,48.22,48.24,8600.0,38.2853,38.2933,38.2774,38.2933,8600.0
2005-03-01 11:25:00,48.21,48.21,48.19,48.19,2100.0,38.2694,38.2694,38.2536,38.2536,2100.0
2005-03-01 11:30:00,48.2,48.24,48.16,48.19,7800.0,38.2615,38.2933,38.2297,38.2536,7800.0
2005-03-01 11:35:00,48.25,48.25,48.19,48.19,1700.0,38.3012,38.3012,38.2536,38.2536,1700.0
2005-03-01 11:40:00,48.2,48.2,48.18,48.18,17100.0,38.2615,38.2615,38.2456,38.2456,17100.0
2005-03-01 11:45:00,48.2,48.27,48.19,48.27,20100.0,38.2615,38.3171,38.2536,38.3171,20100.0
2005-03-01 11:50:00,48.25,48.29,48.23,48.29,40600.0,38.3012,38.3329,38.2853,38.3329,40600.0
2005-03-01 11:55:00,48.3,48.31,48.28,48.31,2300.0,38.3409,38.3488,38.325,38.3488,2300.0
2005-03-01 12:00:00,48.3,48.3,48.27,48.27,1300.0,38.3409,38.3409,38.3171,38.3171,1300.0
2005-03-01 12:05:00,48.26,48.28,48.26,48.28,3100.0,38.3091,38.325,38.3091,38.325,3100.0
2005-03-01 12:10:00,48.26,48.28,48.24,48.26,5000.0,38.3091,38.325,38.2933,38.3091,5000.0
2005-03-01 12:15:00,48.27,48.27,48.26,48.26,300.0,38.3171,38.3171,38.3091,38.3091,300.0
2005-03-01 12:20:00,48.26,48.26,48.25,48.25,600.0,38.3091,38.3091,38.3012,38.3012,600.0
2005-03-01 12:25:00,48.27,48.27,48.27,48.27,4100.0,38.3171,38.3171,38.3171,38.3171,4100.0
2005-03-01 12:30:00,48.29,48.29,48.26,48.28,2600.0,38.3329,38.3329,38.3091,38.325,2600.0
2005-03-01 12:35:00,48.29,48.29,48.29,48.29,100.0,38.3329,38.3329,38.3329,38.3329,100.0
2005-03-01 12:40:00,48.23,48.23,48.21,48.22,3900.0,38.2853,38.2853,38.2694,38.2774,3900.0
2005-03-01 12:45:00,48.22,48.22,48.22,48.22,400.0,38.2774,38.2774,38.2774,38.2774,400.0
2005-03-01 12:50:00,48.18,48.21,48.18,48.21,5000.0,38.2456,38.2694,38.2456,38.2694,5000.0
2005-03-01 12:55:00,48.2,48.25,48.2,48.25,22000.0,38.2615,38.3012,38.2615,38.3012,22000.0
2005-03-01 13:00:00,48.19,48.19,48.19,48.19,400.0,38.2536,38.2536,38.2536,38.2536,400.0
2005-03-01 13:05:00,48.24,48.24,48.24,48.24,3100.0,38.2933,38.2933,38.2933,38.2933,3100.0
2005-03-01 13:10:00,48.24,48.24,48.24,48.24,1400.0,38.2933,38.2933,38.2933,38.2933,1400.0
2005-03-01 13:15:00,48.19,48.21,48.19,48.2,18200.0,38.2536,38.2694,38.2536,38.2615,18200.0
2005-03-01 13:20:00,48.2,48.2,48.2,48.2,0.0,38.2615,38.2615,38.2615,38.2615,0.0
2005-03-01 13:25:00,48.12,48.12,48.1,48.1,10700.0,38.198,38.198,38.1821,38.1821,10700.0
2005-03-01 13:30:00,48.13,48.15,48.13,48.15,5500.0,38.2059,38.2218,38.2059,38.2218,5500.0
2005-03-01 13:35:00,48.15,48.18,48.15,48.18,24600.0,38.2218,38.2456,38.2218,38.2456,24600.0
2005-03-01 13:40:00,48.18,48.19,48.16,48.18,10500.0,38.2456,38.2536,38.2297,38.2456,10500.0
2005-03-01 13:45:00,48.19,48.23,48.19,48.2,10300.0,38.2536,38.2853,38.2536,38.2615,10300.0
2005-03-01 13:50:00,48.19,48.23,48.19,48.23,4400.0,38.2536,38.2853,38.2536,38.2853,4400.0
2005-03-01 13:55:00,48.22,48.22,48.2,48.22,7800.0,38.2774,38.2774,38.2615,38.2774,7800.0
2005-03-01 14:00:00,48.2,48.29,48.2,48.29,13900.0,38.2615,38.3329,38.2615,38.3329,13900.0
2005-03-01 14:05:00,48.27,48.28,48.27,48.28,22400.0,38.3171,38.325,38.3171,38.325,22400.0
2005-03-01 14:10:00,48.25,48.28,48.25,48.28,1200.0,38.3012,38.325,38.3012,38.325,1200.0
2005-03-01 14:15:00,48.25,48.28,48.25,48.28,2000.0,38.3012,38.325,38.3012,38.325,2000.0
2005-03-01 14:20:00,48.27,48.29,48.26,48.26,13200.0,38.3171,38.3329,38.3091,38.3091,13200.0
2005-03-01 14:25:00,48.27,48.27,48.24,48.24,700.0,38.3171,38.3171,38.2933,38.2933,700.0
2005-03-01 14:30:00,48.24,48.24,48.23,48.23,3000.0,38.2933,38.2933,38.2853,38.2853,3000.0
2005-03-01 14:35:00,48.24,48.25,48.23,48.25,3100.0,38.2933,38.3012,38.2853,38.3012,3100.0
2005-03-01 14:40:00,48.24,48.26,48.23,48.26,2600.0,38.2933,38.3091,38.2853,38.3091,2600.0
2005-03-01 14:45:00,48.26,48.26,48.24,48.24,1000.0,38.3091,38.3091,38.2933,38.2933,1000.0
2005-03-01 14:50:00,48.2,48.2,48.2,48.2,200.0,38.2615,38.2615,38.2615,38.2615,200.0
2005-03-01 14:55:00,48.24,48.24,48.24,48.24,900.0,38.2933,38.2933,38.2933,38.2933,900.0
2005-03-01 15:00:00,48.26,48.28,48.24,48.28,14800.0,38.3091,38.325,38.2933,38.325,14800.0
2005-03-01 15:05:00,48.27,48.28,48.27,48.28,800.0,38.3171,38.325,38.3171,38.325,800.0
2005-03-01 15:10:00,48.28,48.32,48.28,48.31,4800.0,38.325,38.3568,38.325,38.3488,4800.0
2005-03-01 15:15:00,48.33,48.35,48.3,48.35,2600.0,38.3647,38.3806,38.3409,38.3806,2600.0
2005-03-01 15:20:00,48.33,48.34,48.32,48.32,8000.0,38.3647,38.3726,38.3568,38.3568,8000.0
2005-03-01 15:25:00,48.31,48.35,48.31,48.35,5600.0,38.3488,38.3806,38.3488,38.3806,5600.0
2005-03-01 15:30:00,48.36,48.37,48.33,48.33,11900.0,38.3885,38.3964,38.3647,38.3647,11900.0
2005-03-01 15:35:00,48.35,48.35,48.33,48.34,5900.0,38.3806,38.3806,38.3647,38.3726,5900.0
2005-03-01 15:40:00,48.32,48.32,48.3,48.3,2400.0,38.3568,38.3568,38.3409,38.3409,2400.0
2005-03-01 15:45:00,48.31,48.32,48.31,48.31,2500.0,38.3488,38.3568,38.3488,38.3488,2500.0
2005-03-01 15:50:00,48.31,48.31,48.29,48.31,7700.0,38.3488,38.3488,38.3329,38.3488,7700.0
2005-03-01 15:55:00,48.31,48.32,48.29,48.3,16200.0,38.3488,38.3568,38.3329,38.3409,16200.0
2005-03-01 16:00:00,48.35,48.38,48.35,48.37,18400.0,38.3806,38.4044,38.3806,38.3964,18400.0
2005-03-01 16:05:00,48.37,48.37,48.37,48.37,0.0,38.3964,38.3964,38.3964,38.3964,0.0
2005-03-01 16:10:00,48.37,48.37,48.37,48.37,0.0,38.3964,38.3964,38.3964,38.3964,0.0
2005-03-02 09:30:00,48.19,48.19,48.02,48.19,18600.0,38.2536,38.2536,38.1186,38.2536,18600.0
2005-03-02 09:35:00,48.05,48.05,48.05,48.05,200.0,38.1424,38.1424,38.1424,38.1424,200.0
2005-03-02 09:40:00,48.02,48.09,48.02,48.09,300.0,38.1186,38.1742,38.1186,38.1742,300.0
2005-03-02 09:45:00,48.07,48.08,48.06,48.06,30200.0,38.1583,38.1662,38.1504,38.1504,30200.0
2005-03-02 09:50:00,48.09,48.12,48.02,48.05,7300.0,38.1742,38.198,38.1186,38.1424,7300.0
2005-03-02 09:55:00,48.09,48.11,48.06,48.11,6300.0,38.1742,38.1901,38.1504,38.1901,6300.0
2005-03-02 10:00:00,48.12,48.16,48.12,48.16,22000.0,38.198,38.2297,38.198,38.2297,22000.0
2005-03-02 10:05:00,48.13,48.13,48.13,48.13,3400.0,38.2059,38.2059,38.2059,38.2059,3400.0
2005-03-02 10:10:00,48.13,48.15,48.13,48.15,1500.0,38.2059,38.2218,38.2059,38.2218,1500.0
2005-03-02 10:15:00,48.15,48.15,48.12,48.12,300.0,38.2218,38.2218,38.198,38.198,300.0
2005-03-02 10:20:00,48.14,48.22,48.14,48.22,5300.0,38.2139,38.2774,38.2139,38.2774,5300.0
2005-03-02 10:25:00,48.21,48.21,48.2,48.21,2300.0,38.2694,38.2694,38.2615,38.2694,2300.0
2005-03-02 10:30:00,48.22,48.28,48.21,48.21,19200.0,38.2774,38.325,38.2694,38.2694,19200.0
2005-03-02 10:35:00,48.25,48.25,48.21,48.22,16700.0,38.3012,38.3012,38.2694,38.2774,16700.0
2005-03-02 10:40:00,48.15,48.18,48.15,48.18,200.0,38.2218,38.2456,38.2218,38.2456,200.0
2005-03-02 10:45:00,48.14,48.17,48.13,48.15,9800.0,38.2139,38.2377,38.2059,38.2218,9800.0
2005-03-02 10:50:00,48.19,48.22,48.19,48.22,4000.0,38.2536,38.2774,38.2536,38.2774,4000.0
2005-03-02 10:55:00,48.28,48.34,48.28,48.34,1500.0,38.325,38.3726,38.325,38.3726,1500.0
2005-03-02 11:00:00,48.38,48.4,48.35,48.4,1100.0,38.4044,38.4203,38.3806,38.4203,1100.0
2005-03-02 11:05:00,48.37,48.41,48.37,48.39,25500.0,38.3964,38.4282,38.3964,38.4123,25500.0
2005-03-02 11:10:00,48.4,48.5,48.38,48.48,5300.0,38.4203,38.4996,38.4044,38.4838,5300.0
2005-03-02 11:15:00,48.5,48.55,48.5,48.53,5900.0,38.4996,38.5393,38.4996,38.5235,5900.0
2005-03-02 11:20:00,48.55,48.55,48.54,48.54,4400.0,38.5393,38.5393,38.5314,38.5314,4400.0
2005-03-02 11:25:00,48.52,48.52,48.5,48.52,700.0,38.5155,38.5155,38.4996,38.5155,700.0
2005-03-02 11:30:00,48.5,48.51,48.5,48.51,400.0,38.4996,38.5076,38.4996,38.5076,400.0
2005-03-02 11:35:00,48.51,48.52,48.49,48.51,4500.0,38.5076,38.5155,38.4917,38.5076,4500.0
2005-03-02 11:40:00,48.51,48.53,48.51,48.53,11100.0,38.5076,38.5235,38.5076,38.5235,11100.0
2005-03-02 11:45:00,48.52,48.52,48.52,48.52,400.0,38.5155,38.5155,38.5155,38.5155,400.0
2005-03-02 11:50:00,48.53,48.54,48.53,48.53,900.0,38.5235,38.5314,38.5235,38.5235,900.0
2005-03-02 11:55:00,48.54,48.54,48.49,48.49,2500.0,38.5314,38.5314,38.4917,38.4917,2500.0
2005-03-02 12:00:00,48.5,48.51,48.48,48.48,4400.0,38.4996,38.5076,38.4838,38.4838,4400.0
2005-03-02 12:05:00,48.48,48.48,48.48,48.48,0.0,38.4838,38.4838,38.4838,38.4838,0.0
2005-03-02 12:10:00,48.5,48.51,48.5,48.51,1600.0,38.4996,38.5076,38.4996,38.5076,1600.0
2005-03-02 12:15:00,48.5,48.5,48.48,48.48,10400.0,38.4996,38.4996,38.4838,38.4838,10400.0
2005-03-02 12:20:00,48.5,48.51,48.48,48.48,5400.0,38.4996,38.5076,38.4838,38.4838,5400.0
2005-03-02 12:25:00,48.5,48.51,48.5,48.51,1300.0,38.4996,38.5076,38.4996,38.5076,1300.0
2005-03-02 12:30:00,48.5,48.5,48.48,48.48,5100.0,38.4996,38.4996,38.4838,38.4838,5100.0
2005-03-02 12:35:00,48.48,48.5,48.48,48.5,4000.0,38.4838,38.4996,38.4838,38.4996,4000.0
2005-03-02 12:40:00,48.46,48.46,48.46,48.46,2300.0,38.4679,38.4679,38.4679,38.4679,2300.0
2005-03-02 12:45:00,48.46,48.46,48.46,48.46,1700.0,38.4679,38.4679,38.4679,38.4679,1700.0
2005-03-02 12:50:00,48.48,48.48,48.46,48.46,1400.0,38.4838,38.4838,38.4679,38.4679,1400.0
2005-03-02 12:55:00,48.46,48.46,48.46,48.46,0.0,38.4679,38.4679,38.4679,38.4679,0.0
2005-03-02 13:00:00,48.47,48.47,48.47,48.47,6000.0,38.4758,38.4758,38.4758,38.4758,6000.0
2005-03-02 13:05:00,48.45,48.45,48.43,48.43,2100.0,38.4599,38.4599,38.4441,38.4441,2100.0
2005-03-02 13:10:00,48.43,48.43,48.43,48.43,1100.0,38.4441,38.4441,38.4441,38.4441,1100.0
2005-03-02 13:15:00,48.48,48.49,48.48,48.49,2000.0,38.4838,38.4917,38.4838,38.4917,2000.0
2005-03-02 13:20:00,48.5,48.5,48.47,48.5,2500.0,38.4996,38.4996,38.4758,38.4996,2500.0
2005-03-02 13:25:00,48.48,48.52,48.48,48.52,16700.0,38.4838,38.5155,38.4838,38.5155,16700.0
2005-03-02 13:30:00,48.53,48.53,48.51,48.53,11400.0,38.5235,38.5235,38.5076,38.5235,11400.0
2005-03-02 13:35:00,48.52,48.54,48.51,48.51,28400.0,38.5155,38.5314,38.5076,38.5076,28400.0
2005-03-02 13:40:00,48.51,48.51,48.47,48.48,1600.0,38.5076,38.5076,38.4758,38.4838,1600.0
2005-03-02 13:45:00,48.44,48.45,48.43,48.43,3500.0,38.452,38.4599,38.4441,38.4441,3500.0
2005-03-02 13:50:00,48.43,48.43,48.37,48.37,2100.0,38.4441,38.4441,38.3964,38.3964,2100.0
2005-03-02 13:55:00,48.3,48.34,48.3,48.34,1700.0,38.3409,38.3726,38.3409,38.3726,1700.0
2005-03-02 14:00:00,48.35,48.37,48.34,48.37,8400.0,38.3806,38.3964,38.3726,38.3964,8400.0
2005-03-02 14:05:00,48.35,48.35,48.35,48.35,1800.0,38.3806,38.3806,38.3806,38.3806,1800.0
2005-03-02 14:10:00,48.34,48.34,48.33,48.33,1000.0,38.3726,38.3726,38.3647,38.3647,1000.0
2005-03-02 14:15:00,48.34,48.35,48.33,48.33,1600.0,38.3726,38.3806,38.3647,38.3647,1600.0
2005-03-02 14:20:00,48.35,48.35,48.35,48.35,500.0,38.3806,38.3806,38.3806,38.3806,500.0
2005-03-02 14:25:00,48.34,48.37,48.34,48.37,9300.0,38.3726,38.3964,38.3726,38.3964,9300.0
2005-03-02 14:30:00,48.33,48.33,48.3,48.3,1100.0,38.3647,38.3647,38.3409,38.3409,1100.0
2005-03-02 14:35:00,48.29,48.29,48.19,48.19,1500.0,38.3329,38.3329,38.2536,38.2536,1500.0
2005-03-02 14:40:00,48.21,48.21,48.16,48.2,6500.0,38.2694,38.2694,38.2297,38.2615,6500.0
2005-03-02 14:45:00,48.2,48.2,48.16,48.2,2500.0,38.2615,38.2615,38.2297,38.2615,2500.0
2005-03-02 14:50:00,48.25,48.25,48.2,48.2,800.0,38.3012,38.3012,38.2615,38.2615,800.0
2005-03-02 14:55:00,48.23,48.24,48.22,48.22,5900.0,38.2853,38.2933,38.2774,38.2774,5900.0
2005-03-02 15:00:00,48.2,48.29,48.2,48.29,1000.0,38.2615,38.3329,38.2615,38.3329,1000.0
2005-03-02 15:05:00,48.26,48.3,48.26,48.3,5200.0,38.3091,38.3409,38.3091,38.3409,5200.0
2005-03-02 15:10:00,48.27,48.28,48.24,48.24,5400.0,38.3171,38.325,38.2933,38.2933,5400.0
2005-03-02 15:15:00,48.25,48.32,48.23,48.23,1500.0,38.3012,38.3568,38.2853,38.2853,1500.0
2005-03-02 15:20:00,48.29,48.31,48.29,48.31,8000.0,38.3329,38.3488,38.3329,38.3488,8000.0
2005-03-02 15:25:00,48.27,48.37,48.27,48.37,6800.0,38.3171,38.3964,38.3171,38.3964,6800.0
2005-03-02 15:30:00,48.39,48.39,48.36,48.38,1600.0,38.4123,38.4123,38.3885,38.4044,1600.0
2005-03-02 15:35:00,48.37,48.38,48.37,48.37,1900.0,38.3964,38.4044,38.3964,38.3964,1900.0
2005-03-02 15:40:00,48.29,48.33,48.29,48.32,2100.0,38.3329,38.3647,38.3329,38.3568,2100.0
2005-03-02 15:45:00,48.37,48.37,48.32,48.32,1900.0,38.3964,38.3964,38.3568,38.3568,1900.0
2005-03-02 15:50:00,48.35,48.35,48.32,48.32,1000.0,38.3806,38.3806,38.3568,38.3568,1000.0
2005-03-02 15:55:00,48.31,48.31,48.31,48.31,3200.0,38.3488,38.3488,38.3488,38.3488,3200.0
2005-03-02 16:00:00,48.29,48.29,48.29,48.29,5000.0,38.3329,38.3329,38.3329,38.3329,5000.0
2005-03-02 16:05:00,48.29,48.29,48.29,48.29,0.0,38.3329,38.3329,38.3329,38.3329,0.0
2005-03-02 16:10:00,48.29,48.29,48.29,48.29,0.0,38.3329,38.3329,38.3329,38.3329,0.0
2005-03-03 09:30:00,48.54,48.54,48.54,48.54,7000.0,38.5314,38.5314,38.5314,38.5314,7000.0
2005-03-03 09:35:00,48.46,48.46,48.36,48.4,16700.0,38.4679,38.4679,38.3885,38.4203,16700.0
2005-03-03 09:40:00,48.43,48.46,48.38,48.38,2900.0,38.4441,38.4679,38.4044,38.4044,2900.0
2005-03-03 09:45:00,48.42,48.47,48.4,48.4,1100.0,38.4361,38.4758,38.4203,38.4203,1100.0
2005-03-03 09:50:00,48.45,48.46,48.44,48.44,27000.0,38.4599,38.4679,38.452,38.452,27000.0
2005-03-03 09:55:00,48.42,48.43,48.42,48.43,20600.0,38.4361,38.4441,38.4361,38.4441,20600.0
2005-03-03 10:00:00,48.43,48.43,48.43,48.43,5200.0,38.4441,38.4441,38.4441,38.4441,5200.0
2005-03-03 10:05:00,48.38,48.51,48.38,48.51,200.0,38.4044,38.5076,38.4044,38.5076,200.0
2005-03-03 10:10:00,48.48,48.5,48.47,48.48,7400.0,38.4838,38.4996,38.4758,38.4838,7400.0
2005-03-03 10:15:00,48.46,48.46,48.43,48.44,8600.0,38.4679,38.4679,38.4441,38.452,8600.0
2005-03-03 10:20:00,48.38,48.38,48.33,48.33,8100.0,38.4044,38.4044,38.3647,38.3647,8100.0
2005-03-03 10:25:00,48.35,48.37,48.35,48.35,26100.0,38.3806,38.3964,38.3806,38.3806,26100.0
2005-03-03 10:30:00,48.34,48.34,48.3,48.33,3100.0,38.3726,38.3726,38.3409,38.3647,3100.0
2005-03-03 10:35:00,48.32,48.33,48.32,48.32,25100.0,38.3568,38.3647,38.3568,38.3568,25100.0
2005-03-03 10:40:00,48.3,48.33,48.3,48.31,23100.0,38.3409,38.3647,38.3409,38.3488,23100.0
2005-03-03 10:45:00,48.31,48.35,48.3,48.35,44200.0,38.3488,38.3806,38.3409,38.3806,44200.0
2005-03-03 10:50:00,48.34,48.37,48.34,48.37,300.0,38.3726,38.3964,38.3726,38.3964,300.0
2005-03-03 10:55:00,48.37,48.37,48.37,48.37,100.0,38.3964,38.3964,38.3964,38.3964,100.0
2005-03-03 11:00:00,48.37,48.37,48.31,48.31,900.0,38.3964,38.3964,38.3488,38.3488,900.0
2005-03-03 11:05:00,48.31,48.31,48.31,48.31,0.0,38.3488,38.3488,38.3488,38.3488,0.0
2005-03-03 11:10:00,48.32,48.32,48.31,48.31,5000.0,38.3568,38.3568,38.3488,38.3488,5000.0
2005-03-03 11:15:00,48.34,48.35,48.3,48.35,10500.0,38.3726,38.3806,38.3409,38.3806,10500.0
2005-03-03 11:20:00,48.35,48.35,48.35,48.35,0.0,38.3806,38.3806,38.3806,38.3806,0.0
2005-03-03 11:25:00,48.32,48.34,48.29,48.29,300.0,38.3568,38.3726,38.3329,38.3329,300.0
2005-03-03 11:30:00,48.26,48.29,48.26,48.29,7000.0,38.3091,38.3329,38.3091,38.3329,7000.0
2005-03-03 11:35:00,48.29,48.3,48.29,48.3,600.0,38.3329,38.3409,38.3329,38.3409,600.0
2005-03-03 11:40:00,48.32,48.32,48.28,48.28,2700.0,38.3568,38.3568,38.325,38.325,2700.0
2005-03-03 11:45:00,48.3,48.3,48.22,48.22,1300.0,38.3409,38.3409,38.2774,38.2774,1300.0
2005-03-03 11:50:00,48.19,48.2,48.18,48.18,11900.0,38.2536,38.2615,38.2456,38.2456,11900.0
2005-03-03 11:55:00,48.14,48.14,48.14,48.14,2000.0,38.2139,38.2139,38.2139,38.2139,2000.0
2005-03-03 12:00:00,48.09,48.12,48.09,48.09,12000.0,38.1742,38.198,38.1742,38.1742,12000.0
2005-03-03 12:05:00,48.14,48.14,48.1,48.14,5200.0,38.2139,38.2139,38.1821,38.2139,5200.0
2005-03-03 12:10:00,48.1,48.13,48.1,48.1,2600.0,38.1821,38.2059,38.1821,38.1821,2600.0
2005-03-03 12:15:00,48.08,48.11,48.08,48.09,5000.0,38.1662,38.1901,38.1662,38.1742,5000.0
2005-03-03 12:20:00,48.08,48.08,48.07,48.07,1100.0,38.1662,38.1662,38.1583,38.1583,1100.0
2005-03-03 12:25:00,48.05,48.05,48.05,48.05,200.0,38.1424,38.1424,38.1424,38.1424,200.0
2005-03-03 12:30:00,48.05,48.08,48.02,48.08,1700.0,38.1424,38.1662,38.1186,38.1662,1700.0
2005-03-03 12:35:00,48.08,48.08,48.08,48.08,0.0,38.1662,38.1662,38.1662,38.1662,0.0
2005-03-03 12:40:00,48.08,48.11,48.08,48.11,11500.0,38.1662,38.1901,38.1662,38.1901,11500.0
2005-03-03 12:45:00,48.1,48.1,48.1,48.1,300.0,38.1821,38.1821,38.1821,38.1821,300.0
2005-03-03 12:50:00,48.1,48.12,48.09,48.11,5300.0,38.1821,38.198,38.1742,38.1901,5300.0
2005-03-03 12:55:00,48.1,48.1,48.1,48.1,200.0,38.1821,38.1821,38.1821,38.1821,200.0
2005-03-03 13:00:00,48.13,48.13,48.11,48.12,9400.0,38.2059,38.2059,38.1901,38.198,9400.0
2005-03-03 13:05:00,48.12,48.21,48.12,48.21,4600.0,38.198,38.2694,38.198,38.2694,4600.0
2005-03-03 13:10:00,48.22,48.26,48.16,48.16,11500.0,38.2774,38.3091,38.2297,38.2297,11500.0
2005-03-03 13:15:00,48.2,48.22,48.2,48.22,3000.0,38.2615,38.2774,38.2615,38.2774,3000.0
2005-03-03 13:20:00,48.22,48.22,48.22,48.22,0.0,38.2774,38.2774,38.2774,38.2774,0.0
2005-03-03 13:25:00,48.2,48.2,48.14,48.14,5300.0,38.2615,38.2615,38.2139,38.2139,5300.0
2005-03-03 13:30:00,48.16,48.16,48.16,48.16,8200.0,38.2297,38.2297,38.2297,38.2297,8200.0
2005-03-03 13:35:00,48.14,48.14,48.14,48.14,300.0,38.2139,38.2139,38.2139,38.2139,300.0
2005-03-03 13:40:00,48.14,48.14,48.14,48.14,0.0,38.2139,38.2139,38.2139,38.2139,0.0
2005-03-03 13:45:00,48.16,48.16,48.13,48.13,200.0,38.2297,38.2297,38.2059,38.2059,200.0
2005-03-03 13:50:00,48.13,48.17,48.13,48.17,900.0,38.2059,38.2377,38.2059,38.2377,900.0
2005-03-03 13:55:00,48.19,48.2,48.16,48.2,1500.0,38.2536,38.2615,38.2297,38.2615,1500.0
2005-03-03 14:00:00,48.21,48.25,48.21,48.25,13300.0,38.2694,38.3012,38.2694,38.3012,13300.0
2005-03-03 14:05:00,48.26,48.26,48.26,48.26,600.0,38.3091,38.3091,38.3091,38.3091,600.0
2005-03-03 14:10:00,48.32,48.32,48.32,48.32,2500.0,38.3568,38.3568,38.3568,38.3568,2500.0
2005-03-03 14:15:00,48.32,48.32,48.32,48.32,0.0,38.3568,38.3568,38.3568,38.3568,0.0
2005-03-03 14:20:00,48.27,48.31,48.27,48.31,1900.0,38.3171,38.3488,38.3171,38.3488,1900.0
2005-03-03 14:25:00,48.32,48.34,48.32,48.34,500.0,38.3568,38.3726,38.3568,38.3726,500.0
2005-03-03 14:30:00,48.3,48.35,48.3,48.34,1300.0,38.3409,38.3806,38.3409,38.3726,1300.0
2005-03-03 14:35:00,48.32,48.36,48.29,48.29,34300.0,38.3568,38.3885,38.3329,38.3329,34300.0
2005-03-03 14:40:00,48.3,48.3,48.26,48.26,19700.0,38.3409,38.3409,38.3091,38.3091,19700.0
2005-03-03 14:45:00,48.28,48.29,48.28,48.29,1000.0,38.325,38.3329,38.325,38.3329,1000.0
2005-03-03 14:50:00,48.28,48.28,48.27,48.27,2600.0,38.325,38.325,38.3171,38.3171,2600.0
2005-03-03 14:55:00,48.28,48.28,48.24,48.28,3700.0,38.325,38.325,38.2933,38.325,3700.0
2005-03-03 15:00:00,48.28,48.28,48.28,48.28,600.0,38.325,38.325,38.325,38.325,600.0
2005-03-03 15:05:00,48.29,48.29,48.29,48.29,8600.0,38.3329,38.3329,38.3329,38.3329,8600.0
2005-03-03 15:10:00,48.31,48.31,48.31,48.31,200.0,38.3488,38.3488,38.3488,38.3488,200.0
2005-03-03 15:15:00,48.28,48.28,48.26,48.28,6800.0,38.325,38.325,38.3091,38.325,6800.0
2005-03-03 15:20:00,48.23,48.28,48.23,48.27,1100.0,38.2853,38.325,38.2853,38.3171,1100.0
2005-03-03 15:25:00,48.28,48.28,48.28,48.28,6700.0,38.325,38.325,38.325,38.325,6700.0
2005-03-03 15:30:00,48.3,48.3,48.29,48.29,2000.0,38.3409,38.3409,38.3329,38.3329,2000.0
2005-03-03 15:35:00,48.28,48.28,48.28,48.28,200.0,38.325,38.325,38.325,38.325,200.0
2005-03-03 15:40:00,48.3,48.3,48.25,48.25,5200.0,38.3409,38.3409,38.3012,38.3012,5200.0
2005-03-03 15:45:00,48.3,48.3,48.25,48.29,5100.0,38.3409,38.3409,38.3012,38.3329,5100.0
2005-03-03 15:50:00,48.27,48.27,48.27,48.27,1000.0,38.3171,38.3171,38.3171,38.3171,1000.0
2005-03-03 15:55:00,48.27,48.27,48.27,48.27,200.0,38.3171,38.3171,38.3171,38.3171,200.0
2005-03-03 16:00:00,48.27,48.27,48.27,48.27,0.0,38.3171,38.3171,38.3171,38.3171,0.0
2005-03-03 16:05:00,48.27,48.27,48.27,48.27,0.0,38.3171,38.3171,38.3171,38.3171,0.0
2005-03-03 16:10:00,48.22,48.22,48.22,48.22,4400.0,38.2774,38.2774,38.2774,38.2774,4400.0
2005-03-04 09:30:00,48.64,48.64,48.56,48.56,3400.0,38.6108,38.6108,38.5473,38.5473,3400.0
2005-03-04 09:35:00,48.5,48.5,48.42,48.42,2900.0,38.4996,38.4996,38.4361,38.4361,2900.0
2005-03-04 09:40:00,48.4,48.43,48.39,48.43,19000.0,38.4203,38.4441,38.4123,38.4441,19000.0
2005-03-04 09:45:00,48.41,48.42,48.36,48.4,36600.0,38.4282,38.4361,38.3885,38.4203,36600.0
2005-03-04 09:50:00,48.4,48.42,48.39,48.42,21300.0,38.4203,38.4361,38.4123,38.4361,21300.0
2005-03-04 09:55:00,48.47,48.47,48.47,48.47,2000.0,38.4758,38.4758,38.4758,38.4758,2000.0
2005-03-04 10:00:00,48.51,48.54,48.51,48.54,1000.0,38.5076,38.5314,38.5076,38.5314,1000.0
2005-03-04 10:05:00,48.6,48.62,48.57,48.58,32800.0,38.579,38.5949,38.5552,38.5631,32800.0
2005-03-04 10:10:00,48.6,48.6,48.59,48.59,3100.0,38.579,38.579,38.5711,38.5711,3100.0
2005-03-04 10:15:00,48.57,48.57,48.57,48.57,400.0,38.5552,38.5552,38.5552,38.5552,400.0
2005-03-04 10:20:00,48.6,48.68,48.6,48.68,7300.0,38.579,38.6425,38.579,38.6425,7300.0
2005-03-04 10:25:00,48.66,48.66,48.66,48.66,2000.0,38.6266,38.6266,38.6266,38.6266,2000.0
2005-03-04 10:30:00,48.62,48.62,48.55,48.59,3700.0,38.5949,38.5949,38.5393,38.5711,3700.0
2005-03-04 10:35:00,48.59,48.59,48.54,48.56,3600.0,38.5711,38.5711,38.5314,38.5473,3600.0
2005-03-04 10:40:00,48.56,48.59,48.52,48.59,26400.0,38.5473,38.5711,38.5155,38.5711,26400.0
2005-03-04 10:45:00,48.58,48.6,48.58,48.59,1600.0,38.5631,38.579,38.5631,38.5711,1600.0
2005-03-04 10:50:00,48.57,48.57,48.51,48.51,900.0,38.5552,38.5552,38.5076,38.5076,900.0
2005-03-04 10:55:00,48.51,48.52,48.49,48.49,2500.0,38.5076,38.5155,38.4917,38.4917,2500.0
2005-03-04 11:00:00,48.49,48.5,48.46,48.46,1300.0,38.4917,38.4996,38.4679,38.4679,1300.0
2005-03-04 11:05:00,48.5,48.5,48.45,48.45,700.0,38.4996,38.4996,38.4599,38.4599,700.0
2005-03-04 11:10:00,48.41,48.46,48.41,48.45,700.0,38.4282,38.4679,38.4282,38.4599,700.0
2005-03-04 11:15:00,48.47,48.48,48.46,48.46,5800.0,38.4758,38.4838,38.4679,38.4679,5800.0
2005-03-04 11:20:00,48.48,48.48,48.47,48.48,2400.0,38.4838,38.4838,38.4758,38.4838,2400.0
2005-03-04 11:25:00,48.47,48.48,48.47,48.48,6500.0,38.4758,38.4838,38.4758,38.4838,6500.0
2005-03-04 11:30:00,48.56,48.56,48.49,48.52,4900.0,38.5473,38.5473,38.4917,38.5155,4900.0
2005-03-04 11:35:00,48.52,48.55,48.49,48.53,3000.0,38.5155,38.5393,38.4917,38.5235,3000.0
2005-03-04 11:40:00,48.51,48.51,48.51,48.51,400.0,38.5076,38.5076,38.5076,38.5076,400.0
2005-03-04 11:45:00,48.48,48.48,48.47,48.47,400.0,38.4838,38.4838,38.4758,38.4758,400.0
2005-03-04 11:50:00,48.48,48.53,48.48,48.53,5400.0,38.4838,38.5235,38.4838,38.5235,5400.0
2005-03-04 11:55:00,48.53,48.53,48.49,48.49,1700.0,38.5235,38.5235,38.4917,38.4917,1700.0
2005-03-04 12:00:00,48.5,48.5,48.49,48.49,3100.0,38.4996,38.4996,38.4917,38.4917,3100.0
2005-03-04 12:05:00,48.49,48.5,48.46,48.5,8000.0,38.4917,38.4996,38.4679,38.4996,8000.0
2005-03-04 12:10:00,48.5,48.5,48.5,48.5,2300.0,38.4996,38.4996,38.4996,38.4996,2300.0
2005-03-04 12:15:00,48.44,48.52,48.44,48.52,1500.0,38.452,38.5155,38.452,38.5155,1500.0
2005-03-04 12:20:00,48.52,48.52,48.52,48.52,0.0,38.5155,38.5155,38.5155,38.5155,0.0
2005-03-04 12:25:00,48.53,48.53,48.47,48.52,3200.0,38.5235,38.5235,38.4758,38.5155,3200.0
2005-03-04 12:30:00,48.5,48.52,48.5,48.51,3500.0,38.4996,38.5155,38.4996,38.5076,3500.0
2005-03-04 12:35:00,48.51,48.52,48.51,48.52,3900.0,38.5076,38.5155,38.5076,38.5155,3900.0
2005-03-04 12:40:00,48.52,48.52,48.48,48.48,300.0,38.5155,38.5155,38.4838,38.4838,300.0
2005-03-04 12:45:00,48.54,48.54,48.54,48.54,4300.0,38.5314,38.5314,38.5314,38.5314,4300.0
2005-03-04 12:50:00,48.55,48.58,48.55,48.58,500.0,38.5393,38.5631,38.5393,38.5631,500.0
2005-03-04 12:55:00,48.52,48.56,48.52,48.56,300.0,38.5155,38.5473,38.5155,38.5473,300.0
2005-03-04 13:00:00,48.56,48.56,48.5,48.52,6000.0,38.5473,38.5473,38.4996,38.5155,6000.0
2005-03-04 13:05:00,48.56,48.57,48.56,48.57,400.0,38.5473,38.5552,38.5473,38.5552,400.0
2005-03-04 13:10:00,48.55,48.55,48.48,48.48,1800.0,38.5393,38.5393,38.4838,38.4838,1800.0
2005-03-04 13:15:00,48.5,48.5,48.49,48.49,500.0,38.4996,38.4996,38.4917,38.4917,500.0
2005-03-04 13:20:00,48.48,48.48,48.48,48.48,500.0,38.4838,38.4838,38.4838,38.4838,500.0
2005-03-04 13:25:00,48.54,48.54,48.53,48.53,3700.0,38.5314,38.5314,38.5235,38.5235,3700.0
2005-03-04 13:30:00,48.47,48.52,48.47,48.5,600.0,38.4758,38.5155,38.4758,38.4996,600.0
2005-03-04 13:35:00,48.5,48.5,48.47,48.5,5700.0,38.4996,38.4996,38.4758,38.4996,5700.0
2005-03-04 13:40:00,48.5,48.5,48.48,48.48,900.0,38.4996,38.4996,38.4838,38.4838,900.0
2005-03-04 13:45:00,48.55,48.55,48.55,48.55,700.0,38.5393,38.5393,38.5393,38.5393,700.0
2005-03-04 13:50:00,48.52,48.62,48.52,48.62,5300.0,38.5155,38.5949,38.5155,38.5949,5300.0
2005-03-04 13:55:00,48.62,48.66,48.61,48.66,61600.0,38.5949,38.6266,38.587,38.6266,61600.0
2005-03-04 14:00:00,48.68,48.7,48.65,48.66,280100.0,38.6425,38.6584,38.6187,38.6266,280100.0
2005-03-04 14:05:00,48.68,48.68,48.61,48.68,400.0,38.6425,38.6425,38.587,38.6425,400.0
2005-03-04 14:10:00,48.7,48.7,48.67,48.67,3200.0,38.6584,38.6584,38.6346,38.6346,3200.0
2005-03-04 14:15:00,48.67,48.67,48.67,48.67,0.0,38.6346,38.6346,38.6346,38.6346,0.0
2005-03-04 14:20:00,48.61,48.62,48.57,48.62,10800.0,38.587,38.5949,38.5552,38.5949,10800.0
2005-03-04 14:25:00,48.61,48.62,48.61,48.62,800.0,38.587,38.5949,38.587,38.5949,800.0
2005-03-04 14:30:00,48.57,48.57,48.57,48.57,400.0,38.5552,38.5552,38.5552,38.5552,400.0
2005-03-04 14:35:00,48.62,48.68,48.57,48.62,36800.0,38.5949,38.6425,38.5552,38.5949,36800.0
2005-03-04 14:40:00,48.57,48.63,48.56,48.62,1900.0,38.5552,38.6028,38.5473,38.5949,1900.0
2005-03-04 14:45:00,48.61,48.64,48.59,48.59,2200.0,38.587,38.6108,38.5711,38.5711,2200.0
2005-03-04 14:50:00,48.59,48.59,48.59,48.59,300.0,38.5711,38.5711,38.5711,38.5711,300.0
2005-03-04 14:55:00,48.64,48.64,48.57,48.57,2000.0,38.6108,38.6108,38.5552,38.5552,2000.0
2005-03-04 15:00:00,48.57,48.63,48.57,48.63,700.0,38.5552,38.6028,38.5552,38.6028,700.0
2005-03-04 15:05:00,48.63,48.64,48.63,48.64,2900.0,38.6028,38.6108,38.6028,38.6108,2900.0
2005-03-04 15:10:00,48.64,48.64,48.63,48.64,600.0,38.6108,38.6108,38.6028,38.6108,600.0
2005-03-04 15:15:00,48.64,48.67,48.64,48.67,7900.0,38.6108,38.6346,38.6108,38.6346,7900.0
2005-03-04 15:20:00,48.66,48.66,48.65,48.65,6100.0,38.6266,38.6266,38.6187,38.6187,6100.0
2005-03-04 15:25:00,48.65,48.67,48.65,48.67,2600.0,38.6187,38.6346,38.6187,38.6346,2600.0
2005-03-04 15:30:00,48.67,48.67,48.63,48.64,1700.0,38.6346,38.6346,38.6028,38.6108,1700.0
2005-03-04 15:35:00,48.65,48.65,48.63,48.64,4100.0,38.6187,38.6187,38.6028,38.6108,4100.0
2005-03-04 15:40:00,48.63,48.64,48.58,48.58,5100.0,38.6028,38.6108,38.5631,38.5631,5100.0
2005-03-04 15:45:00,48.56,48.61,48.56,48.6,2100.0,38.5473,38.587,38.5473,38.579,2100.0
2005-03-04 15:50:00,48.6,48.6,48.57,48.57,1200.0,38.579,38.579,38.5552,38.5552,1200.0
2005-03-04 15:55:00,48.59,48.63,48.57,48.63,4100.0,38.5711,38.6028,38.5552,38.6028,4100.0
2005-03-04 16:00:00,48.63,48.63,48.63,48.63,0.0,38.6028,38.6028,38.6028,38.6028,0.0
2005-03-04 16:05:00,48.63,48.63,48.63,48.63,0.0,38.6028,38.6028,38.6028,38.6028,0.0
2005-03-04 16:10:00,48.63,48.63,48.63,48.63,0.0,38.6028,38.6028,38.6028,38.6028,0.0
2005-03-07 09:30:00,48.59,48.65,48.59,48.63,40300.0,38.5711,38.6187,38.5711,38.6028,40300.0
2005-03-07 09:35:00,48.74,48.76,48.69,48.76,25100.0,38.6902,38.706,38.6505,38.706,25100.0
2005-03-07 09:40:00,48.73,48.78,48.73,48.78,41800.0,38.6822,38.7219,38.6822,38.7219,41800.0
2005-03-07 09:45:00,48.8,48.8,48.72,48.72,50900.0,38.7378,38.7378,38.6743,38.6743,50900.0
2005-03-07 09:50:00,48.75,48.8,48.69,48.8,67900.0,38.6981,38.7378,38.6505,38.7378,67900.0
2005-03-07 09:55:00,48.88,48.88,48.78,48.78,7200.0,38.8013,38.8013,38.7219,38.7219,7200.0
2005-03-07 10:00:00,48.82,48.88,48.82,48.88,4300.0,38.7537,38.8013,38.7537,38.8013,4300.0
2005-03-07 10:05:00,48.88,48.9,48.88,48.9,23000.0,38.8013,38.8172,38.8013,38.8172,23000.0
2005-03-07 10:10:00,48.88,48.9,48.85,48.9,6900.0,38.8013,38.8172,38.7775,38.8172,6900.0
2005-03-07 10:15:00,48.88,48.9,48.87,48.9,2100.0,38.8013,38.8172,38.7933,38.8172,2100.0
2005-03-07 10:20:00,48.87,48.87,48.83,48.85,1000.0,38.7933,38.7933,38.7616,38.7775,1000.0
2005-03-07 10:25:00,48.87,48.88,48.83,48.83,7500.0,38.7933,38.8013,38.7616,38.7616,7500.0
2005-03-07 10:30:00,48.88,48.88,48.87,48.87,1700.0,38.8013,38.8013,38.7933,38.7933,1700.0
2005-03-07 10:35:00,48.84,48.9,48.83,48.83,45300.0,38.7695,38.8172,38.7616,38.7616,45300.0
2005-03-07 10:40:00,48.83,48.87,48.83,48.86,1500.0,38.7616,38.7933,38.7616,38.7854,1500.0
2005-03-07 10:45:00,48.86,48.89,48.86,48.89,1200.0,38.7854,38.8092,38.7854,38.8092,1200.0
2005-03-07 10:50:00,48.89,48.89,48.86,48.88,1400.0,38.8092,38.8092,38.7854,38.8013,1400.0
2005-03-07 10:55:00,48.85,48.88,48.83,48.84,124900.0,38.7775,38.8013,38.7616,38.7695,124900.0
2005-03-07 11:00:00,48.87,48.87,48.83,48.85,2700.0,38.7933,38.7933,38.7616,38.7775,2700.0
2005-03-07 11:05:00,48.86,48.86,48.86,48.86,100.0,38.7854,38.7854,38.7854,38.7854,100.0
2005-03-07 11:10:00,48.86,48.9,48.85,48.9,9700.0,38.7854,38.8172,38.7775,38.8172,9700.0
2005-03-07 11:15:00,48.9,48.92,48.88,48.88,2900.0,38.8172,38.833,38.8013,38.8013,2900.0
2005-03-07 11:20:00,48.92,48.92,48.92,48.92,1000.0,38.833,38.833,38.833,38.833,1000.0
2005-03-07 11:25:00,48.92,48.92,48.92,48.92,200.0,38.833,38.833,38.833,38.833,200.0
2005-03-07 11:30:00,48.94,48.95,48.94,48.95,7900.0,38.8489,38.8569,38.8489,38.8569,7900.0
2005-03-07 11:35:00,48.98,48.99,48.98,48.98,2700.0,38.8807,38.8886,38.8807,38.8807,2700.0
2005-03-07 11:40:00,49.0,49.0,48.95,48.97,154300.0,38.8965,38.8965,38.8569,38.8727,154300.0
2005-03-07 11:45:00,49.0,49.0,48.97,48.97,300.0,38.8965,38.8965,38.8727,38.8727,300.0
2005-03-07 11:50:00,48.98,48.98,48.95,48.96,7700.0,38.8807,38.8807,38.8569,38.8648,7700.0
2005-03-07 11:55:00,48.95,48.98,48.93,48.98,94400.0,38.8569,38.8807,38.841,38.8807,94400.0
2005-03-07 12:00:00,48.95,48.96,48.95,48.96,2100.0,38.8569,38.8648,38.8569,38.8648,2100.0
2005-03-07 12:05:00,48.98,48.98,48.92,48.92,1200.0,38.8807,38.8807,38.833,38.833,1200.0
2005-03-07 12:10:00,48.99,48.99,48.93,48.93,12600.0,38.8886,38.8886,38.841,38.841,12600.0
2005-03-07 12:15:00,49.02,49.02,49.02,49.02,100000.0,38.9124,38.9124,38.9124,38.9124,100000.0
2005-03-07 12:20:00,48.95,49.0,48.95,49.0,3100.0,38.8569,38.8965,38.8569,38.8965,3100.0
2005-03-07 12:25:00,49.0,49.0,48.98,48.98,700.0,38.8965,38.8965,38.8807,38.8807,700.0
2005-03-07 12:30:00,48.98,49.02,48.96,48.96,25200.0,38.8807,38.9124,38.8648,38.8648,25200.0
2005-03-07 12:35:00,48.99,49.01,48.99,49.01,25700.0,38.8886,38.9045,38.8886,38.9045,25700.0
2005-03-07 12:40:00,48.96,48.96,48.96,48.96,25000.0,38.8648,38.8648,38.8648,38.8648,25000.0
2005-03-07 12:45:00,48.97,48.97,48.97,48.97,25400.0,38.8727,38.8727,38.8727,38.8727,25400.0
2005-03-07 12:50:00,49.0,49.0,48.98,48.98,29900.0,38.8965,38.8965,38.8807,38.8807,29900.0
2005-03-07 12:55:00,48.96,48.97,48.96,48.97,26900.0,38.8648,38.8727,38.8648,38.8727,26900.0
2005-03-07 13:00:00,48.97,48.99,48.97,48.99,25200.0,38.8727,38.8886,38.8727,38.8886,25200.0
2005-03-07 13:05:00,48.97,48.97,48.97,48.97,25100.0,38.8727,38.8727,38.8727,38.8727,25100.0
2005-03-07 13:10:00,48.93,48.98,48.93,48.98,26900.0,38.841,38.8807,38.841,38.8807,26900.0
2005-03-07 13:15:00,48.98,48.98,48.94,48.94,34700.0,38.8807,38.8807,38.8489,38.8489,34700.0
2005-03-07 13:20:00,48.94,48.94,48.9,48.9,51100.0,38.8489,38.8489,38.8172,38.8172,51100.0
2005-03-07 13:25:00,48.92,48.93,48.9,48.91,52600.0,38.833,38.841,38.8172,38.8251,52600.0
2005-03-07 13:30:00,48.91,48.93,48.9,48.93,1100.0,38.8251,38.841,38.8172,38.841,1100.0
2005-03-07 13:35:00,48.91,48.94,48.91,48.94,2700.0,38.8251,38.8489,38.8251,38.8489,2700.0
2005-03-07 13:40:00,48.94,48.94,48.94,48.94,100000.0,38.8489,38.8489,38.8489,38.8489,100000.0
2005-03-07 13:45:00,48.92,48.94,48.89,48.93,13600.0,38.833,38.8489,38.8092,38.841,13600.0
2005-03-07 13:50:00,48.96,48.96,48.92,48.92,26800.0,38.8648,38.8648,38.833,38.833,26800.0
2005-03-07 13:55:00,48.93,48.93,48.93,48.93,200.0,38.841,38.841,38.841,38.841,200.0
2005-03-07 14:00:00,48.96,48.96,48.93,48.93,900.0,38.8648,38.8648,38.841,38.841,900.0
2005-03-07 14:05:00,48.96,48.96,48.94,48.94,2100.0,38.8648,38.8648,38.8489,38.8489,2100.0
2005-03-07 14:10:00,48.94,48.94,48.91,48.91,7500.0,38.8489,38.8489,38.8251,38.8251,7500.0
2005-03-07 14:15:00,48.91,48.95,48.91,48.91,4300.0,38.8251,38.8569,38.8251,38.8251,4300.0
2005-03-07 14:20:00,48.9,48.91,48.9,48.91,33900.0,38.8172,38.8251,38.8172,38.8251,33900.0
2005-03-07 14:25:00,48.86,48.86,48.85,48.85,72200.0,38.7854,38.7854,38.7775,38.7775,72200.0
2005-03-07 14:30:00,48.82,48.88,48.82,48.85,10300.0,38.7537,38.8013,38.7537,38.7775,10300.0
2005-03-07 14:35:00,48.88,48.88,48.85,48.85,4600.0,38.8013,38.8013,38.7775,38.7775,4600.0
2005-03-07 14:40:00,48.9,48.9,48.86,48.9,600.0,38.8172,38.8172,38.7854,38.8172,600.0
2005-03-07 14:45:00,48.94,48.94,48.89,48.94,120400.0,38.8489,38.8489,38.8092,38.8489,120400.0
2005-03-07 14:50:00,48.91,48.92,48.91,48.92,1400.0,38.8251,38.833,38.8251,38.833,1400.0
2005-03-07 14:55:00,48.91,48.93,48.91,48.93,3500.0,38.8251,38.841,38.8251,38.841,3500.0
2005-03-07 15:00:00,48.95,48.95,48.92,48.92,101200.0,38.8569,38.8569,38.833,38.833,101200.0
2005-03-07 15:05:00,48.91,48.92,48.9,48.92,4400.0,38.8251,38.833,38.8172,38.833,4400.0
2005-03-07 15:10:00,48.91,48.92,48.91,48.91,2900.0,38.8251,38.833,38.8251,38.8251,2900.0
2005-03-07 15:15:00,48.91,48.91,48.9,48.91,18500.0,38.8251,38.8251,38.8172,38.8251,18500.0
2005-03-07 15:20:00,48.92,48.95,48.92,48.95,14600.0,38.833,38.8569,38.833,38.8569,14600.0
2005-03-07 15:25:00,48.95,48.95,48.91,48.92,17800.0,38.8569,38.8569,38.8251,38.833,17800.0
2005-03-07 15:30:00,48.91,48.91,48.8,48.83,31700.0,38.8251,38.8251,38.7378,38.7616,31700.0
2005-03-07 15:35:00,48.85,48.85,48.8,48.8,101900.0,38.7775,38.7775,38.7378,38.7378,101900.0
2005-03-07 15:40:00,48.87,48.88,48.86,48.86,20900.0,38.7933,38.8013,38.7854,38.7854,20900.0
2005-03-07 15:45:00,48.85,48.86,48.81,48.85,1900.0,38.7775,38.7854,38.7457,38.7775,1900.0
2005-03-07 15:50:00,48.82,48.82,48.78,48.82,123600.0,38.7537,38.7537,38.7219,38.7537,123600.0
2005-03-07 15:55:00,48.82,48.82,48.8,48.82,99800.0,38.7537,38.7537,38.7378,38.7537,99800.0
2005-03-07 16:00:00,48.82,48.82,48.82,48.82,0.0,38.7537,38.7537,38.7537,38.7537,0.0
2005-03-07 16:05:00,48.82,48.82,48.82,48.82,1800.0,38.7537,38.7537,38.7537,38.7537,1800.0
2005-03-07 16:10:00,48.82,48.82,48.82,48.82,0.0,38.7537,38.7537,38.7537,38.7537,0.0
2005-03-08 09:30:00,48.82,48.92,48.82,48.88,43500.0,38.7537,38.833,38.7537,38.8013,43500.0
2005-03-08 09:35:00,48.85,48.88,48.81,48.88,3500.0,38.7775,38.8013,38.7457,38.8013,3500.0
2005-03-08 09:40:00,48.89,48.91,48.89,48.9,11200.0,38.8092,38.8251,38.8092,38.8172,11200.0
2005-03-08 09:45:00,48.89,48.89,48.86,48.87,500.0,38.8092,38.8092,38.7854,38.7933,500.0
2005-03-08 09:50:00,48.81,48.83,48.81,48.83,3400.0,38.7457,38.7616,38.7457,38.7616,3400.0
2005-03-08 09:55:00,48.81,48.83,48.81,48.83,1100.0,38.7457,38.7616,38.7457,38.7616,1100.0
2005-03-08 10:00:00,48.81,48.81,48.78,48.8,1600.0,38.7457,38.7457,38.7219,38.7378,1600.0
2005-03-08 10:05:00,48.79,48.81,48.7,48.73,70900.0,38.7298,38.7457,38.6584,38.6822,70900.0
2005-03-08 10:10:00,48.73,48.76,48.73,48.76,800.0,38.6822,38.706,38.6822,38.706,800.0
2005-03-08 10:15:00,48.74,48.74,48.73,48.73,1300.0,38.6902,38.6902,38.6822,38.6822,1300.0
2005-03-08 10:20:00,48.75,48.75,48.75,48.75,600.0,38.6981,38.6981,38.6981,38.6981,600.0
2005-03-08 10:25:00,48.68,48.7,48.66,48.66,3000.0,38.6425,38.6584,38.6266,38.6266,3000.0
2005-03-08 10:30:00,48.66,48.66,48.66,48.66,0.0,38.6266,38.6266,38.6266,38.6266,0.0
2005-03-08 10:35:00,48.68,48.68,48.65,48.66,3300.0,38.6425,38.6425,38.6187,38.6266,3300.0
2005-03-08 10:40:00,48.65,48.71,48.65,48.71,12300.0,38.6187,38.6663,38.6187,38.6663,12300.0
2005-03-08 10:45:00,48.73,48.73,48.72,48.73,4200.0,38.6822,38.6822,38.6743,38.6822,4200.0
2005-03-08 10:50:00,48.72,48.76,48.72,48.74,1400.0,38.6743,38.706,38.6743,38.6902,1400.0
2005-03-08 10:55:00,48.72,48.72,48.68,48.71,6300.0,38.6743,38.6743,38.6425,38.6663,6300.0
2005-03-08 11:00:00,48.73,48.73,48.67,48.69,5800.0,38.6822,38.6822,38.6346,38.6505,5800.0
2005-03-08 11:05:00,48.66,48.67,48.65,48.66,8800.0,38.6266,38.6346,38.6187,38.6266,8800.0
2005-03-08 11:10:00,48.67,48.71,48.67,48.71,1900.0,38.6346,38.6663,38.6346,38.6663,1900.0
2005-03-08 11:15:00,48.67,48.71,48.67,48.71,900.0,38.6346,38.6663,38.6346,38.6663,900.0
2005-03-08 11:20:00,48.67,48.7,48.67,48.7,1400.0,38.6346,38.6584,38.6346,38.6584,1400.0
2005-03-08 11:25:00,48.69,48.7,48.64,48.68,2600.0,38.6505,38.6584,38.6108,38.6425,2600.0
2005-03-08 11:30:00,48.66,48.68,48.66,48.68,9500.0,38.6266,38.6425,38.6266,38.6425,9500.0
2005-03-08 11:35:00,48.67,48.68,48.66,48.67,10500.0,38.6346,38.6425,38.6266,38.6346,10500.0
2005-03-08 11:40:00,48.67,48.67,48.67,48.67,1400.0,38.6346,38.6346,38.6346,38.6346,1400.0
2005-03-08 11:45:00,48.66,48.66,48.66,48.66,1100.0,38.6266,38.6266,38.6266,38.6266,1100.0
2005-03-08 11:50:00,48.64,48.71,48.64,48.69,4100.0,38.6108,38.6663,38.6108,38.6505,4100.0
2005-03-08 11:55:00,48.69,48.69,48.69,48.69,0.0,38.6505,38.6505,38.6505,38.6505,0.0
2005-03-08 12:00:00,48.67,48.67,48.64,48.64,3000.0,38.6346,38.6346,38.6108,38.6108,3000.0
2005-03-08 12:05:00,48.64,48.64,48.64,48.64,2500.0,38.6108,38.6108,38.6108,38.6108,2500.0
2005-03-08 12:10:00,48.65,48.65,48.65,48.65,400.0,38.6187,38.6187,38.6187,38.6187,400.0
2005-03-08 12:15:00,48.63,48.63,48.63,48.63,1000.0,38.6028,38.6028,38.6028,38.6028,1000.0
2005-03-08 12:20:00,48.67,48.68,48.63,48.68,10600.0,38.6346,38.6425,38.6028,38.6425,10600.0
2005-03-08 12:25:00,48.69,48.69,48.64,48.64,1700.0,38.6505,38.6505,38.6108,38.6108,1700.0
2005-03-08 12:30:00,48.69,48.69,48.67,48.68,800.0,38.6505,38.6505,38.6346,38.6425,800.0
2005-03-08 12:35:00,48.66,48.66,48.66,48.66,200.0,38.6266,38.6266,38.6266,38.6266,200.0
2005-03-08 12:40:00,48.68,48.68,48.68,48.68,300.0,38.6425,38.6425,38.6425,38.6425,300.0
2005-03-08 12:45:00,48.68,48.68,48.68,48.68,0.0,38.6425,38.6425,38.6425,38.6425,0.0
2005-03-08 12:50:00,48.63,48.68,48.62,48.68,800.0,38.6028,38.6425,38.5949,38.6425,800.0
2005-03-08 12:55:00,48.67,48.68,48.67,48.68,6600.0,38.6346,38.6425,38.6346,38.6425,6600.0
2005-03-08 13:00:00,48.67,48.67,48.62,48.62,1700.0,38.6346,38.6346,38.5949,38.5949,1700.0
2005-03-08 13:05:00,48.73,48.73,48.73,48.73,500.0,38.6822,38.6822,38.6822,38.6822,500.0
2005-03-08 13:10:00,48.72,48.73,48.67,48.73,39200.0,38.6743,38.6822,38.6346,38.6822,39200.0
2005-03-08 13:15:00,48.75,48.75,48.75,48.75,800.0,38.6981,38.6981,38.6981,38.6981,800.0
2005-03-08 13:20:00,48.71,48.71,48.71,48.71,1100.0,38.6663,38.6663,38.6663,38.6663,1100.0
2005-03-08 13:25:00,48.71,48.71,48.71,48.71,3000.0,38.6663,38.6663,38.6663,38.6663,3000.0
2005-03-08 13:30:00,48.69,48.71,48.66,48.71,5200.0,38.6505,38.6663,38.6266,38.6663,5200.0
2005-03-08 13:35:00,48.7,48.71,48.7,48.71,400.0,38.6584,38.6663,38.6584,38.6663,400.0
2005-03-08 13:40:00,48.71,48.73,48.7,48.7,600.0,38.6663,38.6822,38.6584,38.6584,600.0
2005-03-08 13:45:00,48.62,48.62,48.62,48.62,400.0,38.5949,38.5949,38.5949,38.5949,400.0
2005-03-08 13:50:00,48.66,48.66,48.59,48.62,900.0,38.6266,38.6266,38.5711,38.5949,900.0
2005-03-08 13:55:00,48.63,48.63,48.59,48.63,2900.0,38.6028,38.6028,38.5711,38.6028,2900.0
2005-03-08 14:00:00,48.6,48.63,48.6,48.63,700.0,38.579,38.6028,38.579,38.6028,700.0
2005-03-08 14:05:00,48.65,48.68,48.64,48.67,9000.0,38.6187,38.6425,38.6108,38.6346,9000.0
2005-03-08 14:10:00,48.65,48.65,48.63,48.63,1900.0,38.6187,38.6187,38.6028,38.6028,1900.0
2005-03-08 14:15:00,48.63,48.64,48.59,48.62,1200.0,38.6028,38.6108,38.5711,38.5949,1200.0
2005-03-08 14:20:00,48.61,48.66,48.61,48.63,32200.0,38.587,38.6266,38.587,38.6028,32200.0
2005-03-08 14:25:00,48.64,48.68,48.64,48.68,4700.0,38.6108,38.6425,38.6108,38.6425,4700.0
2005-03-08 14:30:00,48.68,48.68,48.66,48.66,600.0,38.6425,38.6425,38.6266,38.6266,600.0
2005-03-08 14:35:00,48.64,48.65,48.63,48.63,500.0,38.6108,38.6187,38.6028,38.6028,500.0
2005-03-08 14:40:00,48.67,48.7,48.64,48.64,8600.0,38.6346,38.6584,38.6108,38.6108,8600.0
2005-03-08 14:45:00,48.64,48.64,48.61,48.62,2400.0,38.6108,38.6108,38.587,38.5949,2400.0
2005-03-08 14:50:00,48.61,48.64,48.61,48.61,2700.0,38.587,38.6108,38.587,38.587,2700.0
2005-03-08 14:55:00,48.64,48.65,48.61,48.64,2600.0,38.6108,38.6187,38.587,38.6108,2600.0
2005-03-08 15:00:00,48.66,48.66,48.64,48.64,900.0,38.6266,38.6266,38.6108,38.6108,900.0
2005-03-08 15:05:00,48.61,48.61,48.61,48.61,200.0,38.587,38.587,38.587,38.587,200.0
2005-03-08 15:10:00,48.63,48.64,48.57,48.57,1400.0,38.6028,38.6108,38.5552,38.5552,1400.0
2005-03-08 15:15:00,48.62,48.64,48.58,48.64,1400.0,38.5949,38.6108,38.5631,38.6108,1400.0
2005-03-08 15:20:00,48.61,48.65,48.6,48.64,16000.0,38.587,38.6187,38.579,38.6108,16000.0
2005-03-08 15:25:00,48.63,48.63,48.62,48.62,1200.0,38.6028,38.6028,38.5949,38.5949,1200.0
2005-03-08 15:30:00,48.59,48.59,48.58,48.59,1000.0,38.5711,38.5711,38.5631,38.5711,1000.0
2005-03-08 15:35:00,48.54,48.58,48.49,48.49,6000.0,38.5314,38.5631,38.4917,38.4917,6000.0
2005-03-08 15:40:00,48.46,48.51,48.46,48.47,8500.0,38.4679,38.5076,38.4679,38.4758,8500.0
2005-03-08 15:45:00,48.5,48.53,48.5,48.53,1000.0,38.4996,38.5235,38.4996,38.5235,1000.0
2005-03-08 15:50:00,48.53,48.56,48.52,48.52,800.0,38.5235,38.5473,38.5155,38.5155,800.0
2005-03-08 15:55:00,48.52,48.53,48.49,48.52,12200.0,38.5155,38.5235,38.4917,38.5155,12200.0
2005-03-08 16:00:00,48.53,48.53,48.53,48.53,10000.0,38.5235,38.5235,38.5235,38.5235,10000.0
2005-03-08 16:05:00,48.51,48.51,48.51,48.51,4800.0,38.5076,38.5076,38.5076,38.5076,4800.0
2005-03-08 16:10:00,48.51,48.51,48.51,48.51,0.0,38.5076,38.5076,38.5076,38.5076,0.0
2005-03-09 09:30:00,48.58,48.58,48.58,48.58,10800.0,38.5631,38.5631,38.5631,38.5631,10800.0
2005-03-09 09:35:00,48.46,48.47,48.46,48.47,6400.0,38.4679,38.4758,38.4679,38.4758,6400.0
2005-03-09 09:40:00,48.53,48.58,48.47,48.47,2800.0,38.5235,38.5631,38.4758,38.4758,2800.0
2005-03-09 09:45:00,48.46,48.46,48.46,48.46,200.0,38.4679,38.4679,38.4679,38.4679,200.0
2005-03-09 09:50:00,48.42,48.43,48.38,48.38,4200.0,38.4361,38.4441,38.4044,38.4044,4200.0
2005-03-09 09:55:00,48.38,48.38,48.38,48.38,0.0,38.4044,38.4044,38.4044,38.4044,0.0
2005-03-09 10:00:00,48.33,48.36,48.33,48.36,3000.0,38.3647,38.3885,38.3647,38.3885,3000.0
2005-03-09 10:05:00,48.36,48.36,48.29,48.29,1200.0,38.3885,38.3885,38.3329,38.3329,1200.0
2005-03-09 10:10:00,48.28,48.29,48.28,48.29,1300.0,38.325,38.3329,38.325,38.3329,1300.0
2005-03-09 10:15:00,48.34,48.36,48.3,48.3,2900.0,38.3726,38.3885,38.3409,38.3409,2900.0
2005-03-09 10:20:00,48.3,48.36,48.29,48.36,2700.0,38.3409,38.3885,38.3329,38.3885,2700.0
2005-03-09 10:25:00,48.32,48.4,48.31,48.4,10000.0,38.3568,38.4203,38.3488,38.4203,10000.0
2005-03-09 10:30:00,48.45,48.46,48.44,48.45,6800.0,38.4599,38.4679,38.452,38.4599,6800.0
2005-03-09 10:35:00,48.45,48.49,48.45,48.49,2400.0,38.4599,38.4917,38.4599,38.4917,2400.0
2005-03-09 10:40:00,48.49,48.49,48.47,48.47,1000.0,38.4917,38.4917,38.4758,38.4758,1000.0
2005-03-09 10:45:00,48.46,48.56,48.46,48.56,6000.0,38.4679,38.5473,38.4679,38.5473,6000.0
2005-03-09 10:50:00,48.58,48.58,48.54,48.54,2000.0,38.5631,38.5631,38.5314,38.5314,2000.0
2005-03-09 10:55:00,48.49,48.54,48.49,48.49,800.0,38.4917,38.5314,38.4917,38.4917,800.0
2005-03-09 11:00:00,48.49,48.49,48.49,48.49,0.0,38.4917,38.4917,38.4917,38.4917,0.0
2005-03-09 11:05:00,48.52,48.53,48.48,48.48,6500.0,38.5155,38.5235,38.4838,38.4838,6500.0
2005-03-09 11:10:00,48.44,48.44,48.43,48.43,3800.0,38.452,38.452,38.4441,38.4441,3800.0
2005-03-09 11:15:00,48.45,48.48,48.42,48.42,12700.0,38.4599,38.4838,38.4361,38.4361,12700.0
2005-03-09 11:20:00,48.47,48.47,48.41,48.46,1600.0,38.4758,38.4758,38.4282,38.4679,1600.0
2005-03-09 11:25:00,48.43,48.49,48.43,48.45,2100.0,38.4441,38.4917,38.4441,38.4599,2100.0
2005-03-09 11:30:00,48.42,48.47,48.42,48.47,800.0,38.4361,38.4758,38.4361,38.4758,800.0
2005-03-09 11:35:00,48.43,48.46,48.43,48.46,1300.0,38.4441,38.4679,38.4441,38.4679,1300.0
2005-03-09 11:40:00,48.49,48.49,48.46,48.47,1600.0,38.4917,38.4917,38.4679,38.4758,1600.0
2005-03-09 11:45:00,48.48,48.49,48.48,48.49,1300.0,38.4838,38.4917,38.4838,38.4917,1300.0
2005-03-09 11:50:00,48.48,48.49,48.42,48.42,1900.0,38.4838,38.4917,38.4361,38.4361,1900.0
2005-03-09 11:55:00,48.47,48.47,48.43,48.43,2200.0,38.4758,38.4758,38.4441,38.4441,2200.0
2005-03-09 12:00:00,48.39,48.39,48.39,48.39,700.0,38.4123,38.4123,38.4123,38.4123,700.0
2005-03-09 12:05:00,48.38,48.41,48.38,48.41,400.0,38.4044,38.4282,38.4044,38.4282,400.0
2005-03-09 12:10:00,48.41,48.42,48.37,48.37,17300.0,38.4282,38.4361,38.3964,38.3964,17300.0
2005-03-09 12:15:00,48.43,48.43,48.33,48.33,2100.0,38.4441,38.4441,38.3647,38.3647,2100.0
2005-03-09 12:20:00,48.37,48.37,48.37,48.37,300.0,38.3964,38.3964,38.3964,38.3964,300.0
2005-03-09 12:25:00,48.35,48.35,48.3,48.3,600.0,38.3806,38.3806,38.3409,38.3409,600.0
2005-03-09 12:30:00,48.34,48.34,48.34,48.34,200.0,38.3726,38.3726,38.3726,38.3726,200.0
2005-03-09 12:35:00,48.34,48.37,48.34,48.37,1100.0,38.3726,38.3964,38.3726,38.3964,1100.0
2005-03-09 12:40:00,48.37,48.37,48.35,48.35,500.0,38.3964,38.3964,38.3806,38.3806,500.0
2005-03-09 12:45:00,48.35,48.35,48.35,48.35,0.0,38.3806,38.3806,38.3806,38.3806,0.0
2005-03-09 12:50:00,48.34,48.35,48.24,48.27,1700.0,38.3726,38.3806,38.2933,38.3171,1700.0
2005-03-09 12:55:00,48.27,48.27,48.18,48.18,1800.0,38.3171,38.3171,38.2456,38.2456,1800.0
2005-03-09 13:00:00,48.17,48.26,48.17,48.22,101200.0,38.2377,38.3091,38.2377,38.2774,101200.0
2005-03-09 13:05:00,48.25,48.25,48.25,48.25,700.0,38.3012,38.3012,38.3012,38.3012,700.0
2005-03-09 13:10:00,48.28,48.28,48.28,48.28,100.0,38.325,38.325,38.325,38.325,100.0
2005-03-09 13:15:00,48.26,48.28,48.22,48.28,2700.0,38.3091,38.325,38.2774,38.325,2700.0
2005-03-09 13:20:00,48.27,48.29,48.27,48.29,10300.0,38.3171,38.3329,38.3171,38.3329,10300.0
2005-03-09 13:25:00,48.28,48.28,48.26,48.26,1600.0,38.325,38.325,38.3091,38.3091,1600.0
2005-03-09 13:30:00,48.27,48.28,48.26,48.28,3200.0,38.3171,38.325,38.3091,38.325,3200.0
2005-03-09 13:35:00,48.28,48.28,48.27,48.27,600.0,38.325,38.325,38.3171,38.3171,600.0
2005-03-09 13:40:00,48.26,48.28,48.25,48.26,4600.0,38.3091,38.325,38.3012,38.3091,4600.0
2005-03-09 13:45:00,48.27,48.27,48.27,48.27,200.0,38.3171,38.3171,38.3171,38.3171,200.0
2005-03-09 13:50:00,48.26,48.27,48.24,48.24,6200.0,38.3091,38.3171,38.2933,38.2933,6200.0
2005-03-09 13:55:00,48.26,48.32,48.26,48.29,5900.0,38.3091,38.3568,38.3091,38.3329,5900.0
2005-03-09 14:00:00,48.35,48.42,48.35,48.4,800.0,38.3806,38.4361,38.3806,38.4203,800.0
2005-03-09 14:05:00,48.39,48.39,48.35,48.35,1700.0,38.4123,38.4123,38.3806,38.3806,1700.0
2005-03-09 14:10:00,48.35,48.35,48.34,48.34,1600.0,38.3806,38.3806,38.3726,38.3726,1600.0
2005-03-09 14:15:00,48.34,48.34,48.34,48.34,200.0,38.3726,38.3726,38.3726,38.3726,200.0
2005-03-09 14:20:00,48.36,48.36,48.31,48.31,1400.0,38.3885,38.3885,38.3488,38.3488,1400.0
2005-03-09 14:25:00,48.32,48.32,48.28,48.29,1300.0,38.3568,38.3568,38.325,38.3329,1300.0
2005-03-09 14:30:00,48.29,48.32,48.29,48.32,1500.0,38.3329,38.3568,38.3329,38.3568,1500.0
2005-03-09 14:35:00,48.3,48.3,48.3,48.3,200.0,38.3409,38.3409,38.3409,38.3409,200.0
2005-03-09 14:40:00,48.33,48.38,48.33,48.38,4500.0,38.3647,38.4044,38.3647,38.4044,4500.0
2005-03-09 14:45:00,48.34,48.35,48.34,48.35,2200.0,38.3726,38.3806,38.3726,38.3806,2200.0
2005-03-09 14:50:00,48.35,48.35,48.31,48.31,3500.0,38.3806,38.3806,38.3488,38.3488,3500.0
2005-03-09 14:55:00,48.35,48.37,48.31,48.37,1300.0,38.3806,38.3964,38.3488,38.3964,1300.0
2005-03-09 15:00:00,48.31,48.31,48.31,48.31,100.0,38.3488,38.3488,38.3488,38.3488,100.0
2005-03-09 15:05:00,48.34,48.35,48.29,48.29,23400.0,38.3726,38.3806,38.3329,38.3329,23400.0
2005-03-09 15:10:00,48.31,48.31,48.31,48.31,2600.0,38.3488,38.3488,38.3488,38.3488,2600.0
2005-03-09 15:15:00,48.25,48.28,48.25,48.28,500.0,38.3012,38.325,38.3012,38.325,500.0
2005-03-09 15:20:00,48.31,48.31,48.26,48.31,2900.0,38.3488,38.3488,38.3091,38.3488,2900.0
2005-03-09 15:25:00,48.3,48.33,48.3,48.33,1600.0,38.3409,38.3647,38.3409,38.3647,1600.0
2005-03-09 15:30:00,48.33,48.33,48.25,48.3,20100.0,38.3647,38.3647,38.3012,38.3409,20100.0
2005-03-09 15:35:00,48.3,48.3,48.28,48.3,3100.0,38.3409,38.3409,38.325,38.3409,3100.0
2005-03-09 15:40:00,48.3,48.3,48.2,48.2,4200.0,38.3409,38.3409,38.2615,38.2615,4200.0
2005-03-09 15:45:00,48.25,48.25,48.17,48.17,7800.0,38.3012,38.3012,38.2377,38.2377,7800.0
2005-03-09 15:50:00,48.17,48.25,48.17,48.25,7400.0,38.2377,38.3012,38.2377,38.3012,7400.0
2005-03-09 15:55:00,48.25,48.25,48.19,48.21,2100.0,38.3012,38.3012,38.2536,38.2694,2100.0
2005-03-09 16:00:00,48.25,48.25,48.25,48.25,200.0,38.3012,38.3012,38.3012,38.3012,200.0
2005-03-09 16:05:00,48.17,48.17,48.17,48.17,11000.0,38.2377,38.2377,38.2377,38.2377,11000.0
2005-03-09 16:10:00,48.17,48.17,48.17,48.17,0.0,38.2377,38.2377,38.2377,38.2377,0.0
2005-03-10 09:30:00,48.4,48.4,48.35,48.37,10300.0,38.4203,38.4203,38.3806,38.3964,10300.0
2005-03-10 09:35:00,48.36,48.36,48.35,48.35,6800.0,38.3885,38.3885,38.3806,38.3806,6800.0
2005-03-10 09:40:00,48.31,48.34,48.28,48.32,5500.0,38.3488,38.3726,38.325,38.3568,5500.0
2005-03-10 09:45:00,48.31,48.31,48.25,48.25,1800.0,38.3488,38.3488,38.3012,38.3012,1800.0
2005-03-10 09:50:00,48.24,48.26,48.24,48.26,16400.0,38.2933,38.3091,38.2933,38.3091,16400.0
2005-03-10 09:55:00,48.25,48.36,48.25,48.36,4900.0,38.3012,38.3885,38.3012,38.3885,4900.0
2005-03-10 10:00:00,48.38,48.38,48.34,48.34,1200.0,38.4044,38.4044,38.3726,38.3726,1200.0
2005-03-10 10:05:00,48.33,48.33,48.3,48.3,1800.0,38.3647,38.3647,38.3409,38.3409,1800.0
2005-03-10 10:10:00,48.25,48.25,48.23,48.23,1100.0,38.3012,38.3012,38.2853,38.2853,1100.0
2005-03-10 10:15:00,48.26,48.26,48.23,48.25,1200.0,38.3091,38.3091,38.2853,38.3012,1200.0
2005-03-10 10:20:00,48.24,48.25,48.2,48.2,1200.0,38.2933,38.3012,38.2615,38.2615,1200.0
2005-03-10 10:25:00,48.18,48.19,48.17,48.19,2800.0,38.2456,38.2536,38.2377,38.2536,2800.0
2005-03-10 10:30:00,48.2,48.2,48.17,48.19,42300.0,38.2615,38.2615,38.2377,38.2536,42300.0
2005-03-10 10:35:00,48.21,48.21,48.21,48.21,3100.0,38.2694,38.2694,38.2694,38.2694,3100.0
2005-03-10 10:40:00,48.21,48.21,48.21,48.21,200.0,38.2694,38.2694,38.2694,38.2694,200.0
2005-03-10 10:45:00,48.25,48.25,48.24,48.24,1800.0,38.3012,38.3012,38.2933,38.2933,1800.0
2005-03-10 10:50:00,48.21,48.22,48.19,48.21,1400.0,38.2694,38.2774,38.2536,38.2694,1400.0
2005-03-10 10:55:00,48.21,48.21,48.16,48.16,1800.0,38.2694,38.2694,38.2297,38.2297,1800.0
2005-03-10 11:00:00,48.16,48.16,48.14,48.14,1000.0,38.2297,38.2297,38.2139,38.2139,1000.0
2005-03-10 11:05:00,48.14,48.14,48.07,48.07,5700.0,38.2139,38.2139,38.1583,38.1583,5700.0
2005-03-10 11:10:00,48.05,48.05,47.97,48.0,11400.0,38.1424,38.1424,38.0789,38.1027,11400.0
2005-03-10 11:15:00,48.0,48.06,47.95,48.06,13500.0,38.1027,38.1504,38.063,38.1504,13500.0
2005-03-10 11:20:00,48.06,48.07,47.99,48.02,4200.0,38.1504,38.1583,38.0948,38.1186,4200.0
2005-03-10 11:25:00,48.05,48.06,48.03,48.06,8600.0,38.1424,38.1504,38.1266,38.1504,8600.0
2005-03-10 11:30:00,48.03,48.06,48.01,48.06,31300.0,38.1266,38.1504,38.1107,38.1504,31300.0
2005-03-10 11:35:00,48.06,48.06,48.06,48.06,0.0,38.1504,38.1504,38.1504,38.1504,0.0
2005-03-10 11:40:00,48.04,48.04,48.02,48.02,2600.0,38.1345,38.1345,38.1186,38.1186,2600.0
2005-03-10 11:45:00,48.02,48.05,48.02,48.05,2000.0,38.1186,38.1424,38.1186,38.1424,2000.0
2005-03-10 11:50:00,48.11,48.11,48.07,48.08,5300.0,38.1901,38.1901,38.1583,38.1662,5300.0
2005-03-10 11:55:00,48.09,48.09,48.04,48.09,84800.0,38.1742,38.1742,38.1345,38.1742,84800.0
2005-03-10 12:00:00,48.06,48.06,48.06,48.06,400.0,38.1504,38.1504,38.1504,38.1504,400.0
2005-03-10 12:05:00,48.07,48.07,48.04,48.04,800.0,38.1583,38.1583,38.1345,38.1345,800.0
2005-03-10 12:10:00,48.1,48.1,48.08,48.08,500.0,38.1821,38.1821,38.1662,38.1662,500.0
2005-03-10 12:15:00,48.08,48.09,48.08,48.09,800.0,38.1662,38.1742,38.1662,38.1742,800.0
2005-03-10 12:20:00,48.09,48.09,48.03,48.07,3700.0,38.1742,38.1742,38.1266,38.1583,3700.0
2005-03-10 12:25:00,48.06,48.06,48.06,48.06,300.0,38.1504,38.1504,38.1504,38.1504,300.0
2005-03-10 12:30:00,48.09,48.1,48.09,48.1,600.0,38.1742,38.1821,38.1742,38.1821,600.0
2005-03-10 12:35:00,48.11,48.11,48.07,48.07,600.0,38.1901,38.1901,38.1583,38.1583,600.0
2005-03-10 12:40:00,48.07,48.1,48.07,48.09,19300.0,38.1583,38.1821,38.1583,38.1742,19300.0
2005-03-10 12:45:00,48.06,48.09,48.06,48.08,6400.0,38.1504,38.1742,38.1504,38.1662,6400.0
2005-03-10 12:50:00,48.09,48.09,48.09,48.09,100.0,38.1742,38.1742,38.1742,38.1742,100.0
2005-03-10 12:55:00,48.16,48.16,48.16,48.16,200.0,38.2297,38.2297,38.2297,38.2297,200.0
2005-03-10 13:00:00,48.19,48.19,48.19,48.19,100.0,38.2536,38.2536,38.2536,38.2536,100.0
2005-03-10 13:05:00,48.14,48.14,48.14,48.14,200.0,38.2139,38.2139,38.2139,38.2139,200.0
2005-03-10 13:10:00,48.15,48.17,48.13,48.17,4600.0,38.2218,38.2377,38.2059,38.2377,4600.0
2005-03-10 13:15:00,48.14,48.15,48.12,48.12,1400.0,38.2139,38.2218,38.198,38.198,1400.0
2005-03-10 13:20:00,48.16,48.16,48.15,48.16,2100.0,38.2297,38.2297,38.2218,38.2297,2100.0
2005-03-10 13:25:00,48.16,48.23,48.16,48.2,2700.0,38.2297,38.2853,38.2297,38.2615,2700.0
2005-03-10 13:30:00,48.22,48.24,48.19,48.22,4300.0,38.2774,38.2933,38.2536,38.2774,4300.0
2005-03-10 13:35:00,48.23,48.3,48.23,48.3,16500.0,38.2853,38.3409,38.2853,38.3409,16500.0
2005-03-10 13:40:00,48.25,48.31,48.25,48.31,900.0,38.3012,38.3488,38.3012,38.3488,900.0
2005-03-10 13:45:00,48.37,48.37,48.37,48.37,600.0,38.3964,38.3964,38.3964,38.3964,600.0
2005-03-10 13:50:00,48.37,48.37,48.35,48.35,700.0,38.3964,38.3964,38.3806,38.3806,700.0
2005-03-10 13:55:00,48.34,48.35,48.3,48.35,2900.0,38.3726,38.3806,38.3409,38.3806,2900.0
2005-03-10 14:00:00,48.34,48.34,48.31,48.31,2000.0,38.3726,38.3726,38.3488,38.3488,2000.0
2005-03-10 14:05:00,48.3,48.3,48.25,48.29,700.0,38.3409,38.3409,38.3012,38.3329,700.0
2005-03-10 14:10:00,48.28,48.32,48.28,48.32,4900.0,38.325,38.3568,38.325,38.3568,4900.0
2005-03-10 14:15:00,48.31,48.32,48.3,48.3,2500.0,38.3488,38.3568,38.3409,38.3409,2500.0
2005-03-10 14:20:00,48.31,48.31,48.29,48.29,2800.0,38.3488,38.3488,38.3329,38.3329,2800.0
2005-03-10 14:25:00,48.26,48.27,48.26,48.27,2500.0,38.3091,38.3171,38.3091,38.3171,2500.0
2005-03-10 14:30:00,48.27,48.27,48.23,48.23,2300.0,38.3171,38.3171,38.2853,38.2853,2300.0
2005-03-10 14:35:00,48.23,48.26,48.22,48.26,10000.0,38.2853,38.3091,38.2774,38.3091,10000.0
2005-03-10 14:40:00,48.27,48.27,48.27,48.27,300.0,38.3171,38.3171,38.3171,38.3171,300.0
2005-03-10 14:45:00,48.3,48.3,48.3,48.3,100.0,38.3409,38.3409,38.3409,38.3409,100.0
2005-03-10 14:50:00,48.28,48.32,48.28,48.32,3000.0,38.325,38.3568,38.325,38.3568,3000.0
2005-03-10 14:55:00,48.3,48.3,48.29,48.29,600.0,38.3409,38.3409,38.3329,38.3329,600.0
2005-03-10 15:00:00,48.24,48.26,48.24,48.26,500.0,38.2933,38.3091,38.2933,38.3091,500.0
2005-03-10 15:05:00,48.28,48.28,48.19,48.19,5100.0,38.325,38.325,38.2536,38.2536,5100.0
2005-03-10 15:10:00,48.15,48.22,48.15,48.22,1000.0,38.2218,38.2774,38.2218,38.2774,1000.0
2005-03-10 15:15:00,48.22,48.24,48.16,48.24,1500.0,38.2774,38.2933,38.2297,38.2933,1500.0
2005-03-10 15:20:00,48.23,48.25,48.23,48.25,700.0,38.2853,38.3012,38.2853,38.3012,700.0
2005-03-10 15:25:00,48.25,48.27,48.25,48.27,3400.0,38.3012,38.3171,38.3012,38.3171,3400.0
2005-03-10 15:30:00,48.22,48.27,48.22,48.26,700.0,38.2774,38.3171,38.2774,38.3091,700.0
2005-03-10 15:35:00,48.25,48.27,48.23,48.23,3200.0,38.3012,38.3171,38.2853,38.2853,3200.0
2005-03-10 15:40:00,48.23,48.24,48.23,48.24,300.0,38.2853,38.2933,38.2853,38.2933,300.0
2005-03-10 15:45:00,48.23,48.23,48.23,48.23,1000.0,38.2853,38.2853,38.2853,38.2853,1000.0
2005-03-10 15:50:00,48.18,48.18,48.18,48.18,2900.0,38.2456,38.2456,38.2456,38.2456,2900.0
2005-03-10 15:55:00,48.23,48.27,48.22,48.27,2500.0,38.2853,38.3171,38.2774,38.3171,2500.0
2005-03-10 16:00:00,48.25,48.25,48.25,48.25,100.0,38.3012,38.3012,38.3012,38.3012,100.0
2005-03-10 16:05:00,48.25,48.25,48.25,48.25,0.0,38.3012,38.3012,38.3012,38.3012,0.0
2005-03-10 16:10:00,48.22,48.22,48.22,48.22,200.0,38.2774,38.2774,38.2774,38.2774,200.0
2005-03-11 09:30:00,48.46,48.46,48.33,48.34,20400.0,38.4679,38.4679,38.3647,38.3726,20400.0
2005-03-11 09:35:00,48.29,48.3,48.24,48.25,18200.0,38.3329,38.3409,38.2933,38.3012,18200.0
2005-03-11 09:40:00,48.27,48.27,48.21,48.27,700.0,38.3171,38.3171,38.2694,38.3171,700.0
2005-03-11 09:45:00,48.29,48.29,48.25,48.25,1100.0,38.3329,38.3329,38.3012,38.3012,1100.0
2005-03-11 09:50:00,48.3,48.42,48.29,48.42,13200.0,38.3409,38.4361,38.3329,38.4361,13200.0
2005-03-11 09:55:00,48.45,48.45,48.38,48.38,12300.0,38.4599,38.4599,38.4044,38.4044,12300.0
2005-03-11 10:00:00,48.38,48.41,48.37,48.38,9100.0,38.4044,38.4282,38.3964,38.4044,9100.0
2005-03-11 10:05:00,48.38,48.41,48.33,48.33,12500.0,38.4044,38.4282,38.3647,38.3647,12500.0
2005-03-11 10:10:00,48.27,48.33,48.27,48.29,13000.0,38.3171,38.3647,38.3171,38.3329,13000.0
2005-03-11 10:15:00,48.22,48.22,48.22,48.22,2000.0,38.2774,38.2774,38.2774,38.2774,2000.0
2005-03-11 10:20:00,48.25,48.26,48.25,48.26,2600.0,38.3012,38.3091,38.3012,38.3091,2600.0
2005-03-11 10:25:00,48.3,48.3,48.28,48.28,3500.0,38.3409,38.3409,38.325,38.325,3500.0
2005-03-11 10:30:00,48.28,48.29,48.24,48.24,11400.0,38.325,38.3329,38.2933,38.2933,11400.0
2005-03-11 10:35:00,48.24,48.25,48.19,48.25,6100.0,38.2933,38.3012,38.2536,38.3012,6100.0
2005-03-11 10:40:00,48.24,48.26,48.23,48.25,6400.0,38.2933,38.3091,38.2853,38.3012,6400.0
2005-03-11 10:45:00,48.21,48.25,48.21,48.24,2600.0,38.2694,38.3012,38.2694,38.2933,2600.0
2005-03-11 10:50:00,48.2,48.2,48.11,48.11,14600.0,38.2615,38.2615,38.1901,38.1901,14600.0
2005-03-11 10:55:00,48.08,48.12,48.08,48.12,19200.0,38.1662,38.198,38.1662,38.198,19200.0
2005-03-11 11:00:00,48.12,48.12,48.12,48.12,200.0,38.198,38.198,38.198,38.198,200.0
2005-03-11 11:05:00,48.09,48.09,48.05,48.05,2100.0,38.1742,38.1742,38.1424,38.1424,2100.0
2005-03-11 11:10:00,48.11,48.11,48.06,48.09,11200.0,38.1901,38.1901,38.1504,38.1742,11200.0
2005-03-11 11:15:00,48.07,48.13,48.07,48.13,800.0,38.1583,38.2059,38.1583,38.2059,800.0
2005-03-11 11:20:00,48.15,48.15,48.11,48.14,3300.0,38.2218,38.2218,38.1901,38.2139,3300.0
2005-03-11 11:25:00,48.11,48.11,48.08,48.08,11200.0,38.1901,38.1901,38.1662,38.1662,11200.0
2005-03-11 11:30:00,48.08,48.08,48.08,48.08,0.0,38.1662,38.1662,38.1662,38.1662,0.0
2005-03-11 11:35:00,48.09,48.1,48.06,48.06,4000.0,38.1742,38.1821,38.1504,38.1504,4000.0
2005-03-11 11:40:00,48.07,48.08,48.06,48.06,3200.0,38.1583,38.1662,38.1504,38.1504,3200.0
2005-03-11 11:45:00,48.11,48.11,48.1,48.1,400.0,38.1901,38.1901,38.1821,38.1821,400.0
2005-03-11 11:50:00,48.08,48.08,48.05,48.05,1200.0,38.1662,38.1662,38.1424,38.1424,1200.0
2005-03-11 11:55:00,48.09,48.1,48.09,48.1,300.0,38.1742,38.1821,38.1742,38.1821,300.0
2005-03-11 12:00:00,48.03,48.09,48.03,48.09,1700.0,38.1266,38.1742,38.1266,38.1742,1700.0
2005-03-11 12:05:00,48.06,48.06,48.06,48.06,1000.0,38.1504,38.1504,38.1504,38.1504,1000.0
2005-03-11 12:10:00,48.02,48.07,48.02,48.02,11100.0,38.1186,38.1583,38.1186,38.1186,11100.0
2005-03-11 12:15:00,48.07,48.07,48.05,48.05,500.0,38.1583,38.1583,38.1424,38.1424,500.0
2005-03-11 12:20:00,48.05,48.09,48.05,48.09,31200.0,38.1424,38.1742,38.1424,38.1742,31200.0
2005-03-11 12:25:00,48.09,48.1,48.09,48.1,600.0,38.1742,38.1821,38.1742,38.1821,600.0
2005-03-11 12:30:00,48.06,48.1,48.04,48.1,900.0,38.1504,38.1821,38.1345,38.1821,900.0
2005-03-11 12:35:00,48.1,48.1,48.08,48.08,800.0,38.1821,38.1821,38.1662,38.1662,800.0
2005-03-11 12:40:00,48.07,48.09,48.07,48.09,1800.0,38.1583,38.1742,38.1583,38.1742,1800.0
2005-03-11 12:45:00,48.07,48.09,48.07,48.09,1300.0,38.1583,38.1742,38.1583,38.1742,1300.0
2005-03-11 12:50:00,48.09,48.1,48.09,48.1,1000.0,38.1742,38.1821,38.1742,38.1821,1000.0
2005-03-11 12:55:00,48.09,48.09,48.07,48.07,10100.0,38.1742,38.1742,38.1583,38.1583,10100.0
2005-03-11 13:00:00,48.07,48.07,48.07,48.07,0.0,38.1583,38.1583,38.1583,38.1583,0.0
2005-03-11 13:05:00,48.09,48.09,48.09,48.09,1000.0,38.1742,38.1742,38.1742,38.1742,1000.0
2005-03-11 13:10:00,48.06,48.08,48.05,48.06,7800.0,38.1504,38.1662,38.1424,38.1504,7800.0
2005-03-11 13:15:00,48.05,48.06,48.04,48.04,5000.0,38.1424,38.1504,38.1345,38.1345,5000.0
2005-03-11 13:20:00,48.05,48.05,48.05,48.05,2600.0,38.1424,38.1424,38.1424,38.1424,2600.0
2005-03-11 13:25:00,48.05,48.06,48.05,48.06,6000.0,38.1424,38.1504,38.1424,38.1504,6000.0
2005-03-11 13:30:00,48.06,48.06,48.06,48.06,3200.0,38.1504,38.1504,38.1504,38.1504,3200.0
2005-03-11 13:35:00,48.06,48.06,48.02,48.06,3900.0,38.1504,38.1504,38.1186,38.1504,3900.0
2005-03-11 13:40:00,48.05,48.06,48.0,48.0,5700.0,38.1424,38.1504,38.1027,38.1027,5700.0
2005-03-11 13:45:00,48.0,48.0,47.9,47.91,5500.0,38.1027,38.1027,38.0234,38.0313,5500.0
2005-03-11 13:50:00,47.9,47.95,47.9,47.95,4900.0,38.0234,38.063,38.0234,38.063,4900.0
2005-03-11 13:55:00,47.95,47.95,47.9,47.9,4900.0,38.063,38.063,38.0234,38.0234,4900.0
2005-03-11 14:00:00,47.91,47.91,47.89,47.89,1400.0,38.0313,38.0313,38.0154,38.0154,1400.0
2005-03-11 14:05:00,47.96,47.96,47.91,47.96,6000.0,38.071,38.071,38.0313,38.071,6000.0
2005-03-11 14:10:00,47.96,47.98,47.96,47.98,7100.0,38.071,38.0869,38.071,38.0869,7100.0
2005-03-11 14:15:00,47.97,48.0,47.97,48.0,6800.0,38.0789,38.1027,38.0789,38.1027,6800.0
2005-03-11 14:20:00,47.99,47.99,47.97,47.98,3500.0,38.0948,38.0948,38.0789,38.0869,3500.0
2005-03-11 14:25:00,47.98,47.99,47.92,47.93,7400.0,38.0869,38.0948,38.0392,38.0472,7400.0
2005-03-11 14:30:00,47.98,47.98,47.97,47.98,3500.0,38.0869,38.0869,38.0789,38.0869,3500.0
2005-03-11 14:35:00,47.97,47.97,47.92,47.95,4200.0,38.0789,38.0789,38.0392,38.063,4200.0
2005-03-11 14:40:00,47.95,47.95,47.91,47.94,6900.0,38.063,38.063,38.0313,38.0551,6900.0
2005-03-11 14:45:00,47.94,47.94,47.92,47.92,10200.0,38.0551,38.0551,38.0392,38.0392,10200.0
2005-03-11 14:50:00,47.93,47.93,47.87,47.89,7600.0,38.0472,38.0472,37.9995,38.0154,7600.0
2005-03-11 14:55:00,47.89,47.89,47.84,47.87,4700.0,38.0154,38.0154,37.9757,37.9995,4700.0
2005-03-11 15:00:00,47.86,47.86,47.74,47.76,6700.0,37.9916,37.9916,37.8963,37.9122,6700.0
2005-03-11 15:05:00,47.8,47.81,47.76,47.81,4300.0,37.944,37.9519,37.9122,37.9519,4300.0
2005-03-11 15:10:00,47.8,47.86,47.79,47.84,7400.0,37.944,37.9916,37.936,37.9757,7400.0
2005-03-11 15:15:00,47.86,47.86,47.8,47.85,4100.0,37.9916,37.9916,37.944,37.9837,4100.0
2005-03-11 15:20:00,47.82,47.82,47.77,47.77,15200.0,37.9599,37.9599,37.9202,37.9202,15200.0
2005-03-11 15:25:00,47.78,47.84,47.78,47.8,13100.0,37.9281,37.9757,37.9281,37.944,13100.0
2005-03-11 15:30:00,47.83,47.84,47.77,47.82,9700.0,37.9678,37.9757,37.9202,37.9599,9700.0
2005-03-11 15:35:00,47.84,47.85,47.8,47.85,1400.0,37.9757,37.9837,37.944,37.9837,1400.0
2005-03-11 15:40:00,47.84,47.85,47.82,47.82,1600.0,37.9757,37.9837,37.9599,37.9599,1600.0
2005-03-11 15:45:00,47.82,47.92,47.82,47.92,3700.0,37.9599,38.0392,37.9599,38.0392,3700.0
2005-03-11 15:50:00,47.92,47.92,47.92,47.92,0.0,38.0392,38.0392,38.0392,38.0392,0.0
2005-03-11 15:55:00,47.93,47.93,47.83,47.83,5700.0,38.0472,38.0472,37.9678,37.9678,5700.0
2005-03-11 16:00:00,47.83,47.83,47.83,47.83,0.0,37.9678,37.9678,37.9678,37.9678,0.0
2005-03-11 16:05:00,47.88,47.88,47.88,47.88,1500.0,38.0075,38.0075,38.0075,38.0075,1500.0
2005-03-11 16:10:00,47.88,47.88,47.88,47.88,0.0,38.0075,38.0075,38.0075,38.0075,0.0
2005-03-14 09:30:00,48.07,48.07,47.98,47.98,9300.0,38.1583,38.1583,38.0869,38.0869,9300.0
2005-03-14 09:35:00,47.97,47.97,47.97,47.97,400.0,38.0789,38.0789,38.0789,38.0789,400.0
2005-03-14 09:40:00,47.98,48.0,47.91,47.91,450500.0,38.0869,38.1027,38.0313,38.0313,450500.0
2005-03-14 09:45:00,47.97,48.0,47.9,47.9,317800.0,38.0789,38.1027,38.0234,38.0234,317800.0
2005-03-14 09:50:00,47.93,47.93,47.93,47.93,600.0,38.0472,38.0472,38.0472,38.0472,600.0
2005-03-14 09:55:00,47.93,47.94,47.93,47.94,900.0,38.0472,38.0551,38.0472,38.0551,900.0
2005-03-14 10:00:00,47.93,47.96,47.93,47.96,21100.0,38.0472,38.071,38.0472,38.071,21100.0
2005-03-14 10:05:00,47.96,47.96,47.92,47.93,20100.0,38.071,38.071,38.0392,38.0472,20100.0
2005-03-14 10:10:00,47.91,47.93,47.91,47.92,500.0,38.0313,38.0472,38.0313,38.0392,500.0
2005-03-14 10:15:00,47.96,47.96,47.93,47.93,17300.0,38.071,38.071,38.0472,38.0472,17300.0
2005-03-14 10:20:00,47.92,47.92,47.92,47.92,100.0,38.0392,38.0392,38.0392,38.0392,100.0
2005-03-14 10:25:00,47.94,47.95,47.91,47.91,5200.0,38.0551,38.063,38.0313,38.0313,5200.0
2005-03-14 10:30:00,47.96,48.01,47.96,48.01,15400.0,38.071,38.1107,38.071,38.1107,15400.0
2005-03-14 10:35:00,47.96,48.0,47.96,47.98,1500.0,38.071,38.1027,38.071,38.0869,1500.0
2005-03-14 10:40:00,48.0,48.0,47.94,47.94,8600.0,38.1027,38.1027,38.0551,38.0551,8600.0
2005-03-14 10:45:00,47.91,47.93,47.9,47.93,2700.0,38.0313,38.0472,38.0234,38.0472,2700.0
2005-03-14 10:50:00,47.93,47.95,47.91,47.91,4800.0,38.0472,38.063,38.0313,38.0313,4800.0
2005-03-14 10:55:00,47.95,47.95,47.92,47.92,2300.0,38.063,38.063,38.0392,38.0392,2300.0
2005-03-14 11:00:00,47.96,47.99,47.96,47.99,600.0,38.071,38.0948,38.071,38.0948,600.0
2005-03-14 11:05:00,48.0,48.0,47.95,47.95,8200.0,38.1027,38.1027,38.063,38.063,8200.0
2005-03-14 11:10:00,47.94,47.94,47.94,47.94,3000.0,38.0551,38.0551,38.0551,38.0551,3000.0
2005-03-14 11:15:00,47.91,47.91,47.9,47.91,6000.0,38.0313,38.0313,38.0234,38.0313,6000.0
2005-03-14 11:20:00,47.9,47.93,47.88,47.93,4700.0,38.0234,38.0472,38.0075,38.0472,4700.0
2005-03-14 11:25:00,47.93,47.93,47.9,47.93,31200.0,38.0472,38.0472,38.0234,38.0472,31200.0
2005-03-14 11:30:00,47.9,47.91,47.88,47.91,1800.0,38.0234,38.0313,38.0075,38.0313,1800.0
2005-03-14 11:35:00,47.91,47.91,47.86,47.88,3000.0,38.0313,38.0313,37.9916,38.0075,3000.0
2005-03-14 11:40:00,47.91,47.91,47.87,47.87,1000.0,38.0313,38.0313,37.9995,37.9995,1000.0
2005-03-14 11:45:00,47.9,47.92,47.9,47.92,4900.0,38.0234,38.0392,38.0234,38.0392,4900.0
2005-03-14 11:50:00,47.92,47.94,47.92,47.94,1600.0,38.0392,38.0551,38.0392,38.0551,1600.0
2005-03-14 11:55:00,47.88,47.88,47.88,47.88,1600.0,38.0075,38.0075,38.0075,38.0075,1600.0
2005-03-14 12:00:00,47.94,47.94,47.94,47.94,800.0,38.0551,38.0551,38.0551,38.0551,800.0
2005-03-14 12:05:00,47.94,47.96,47.91,47.96,5400.0,38.0551,38.071,38.0313,38.071,5400.0
2005-03-14 12:10:00,47.92,47.92,47.92,47.92,1900.0,38.0392,38.0392,38.0392,38.0392,1900.0
2005-03-14 12:15:00,47.92,47.96,47.91,47.96,1100.0,38.0392,38.071,38.0313,38.071,1100.0
2005-03-14 12:20:00,47.96,47.96,47.93,47.93,600.0,38.071,38.071,38.0472,38.0472,600.0
2005-03-14 12:25:00,47.98,47.98,47.94,47.94,1200.0,38.0869,38.0869,38.0551,38.0551,1200.0
2005-03-14 12:30:00,47.93,47.93,47.87,47.93,1600.0,38.0472,38.0472,37.9995,38.0472,1600.0
2005-03-14 12:35:00,47.93,47.93,47.92,47.93,2800.0,38.0472,38.0472,38.0392,38.0472,2800.0
2005-03-14 12:40:00,47.9,47.9,47.88,47.88,2700.0,38.0234,38.0234,38.0075,38.0075,2700.0
2005-03-14 12:45:00,47.88,47.88,47.88,47.88,0.0,38.0075,38.0075,38.0075,38.0075,0.0
2005-03-14 12:50:00,47.91,47.94,47.91,47.94,300.0,38.0313,38.0551,38.0313,38.0551,300.0
2005-03-14 12:55:00,47.93,47.93,47.9,47.9,800.0,38.0472,38.0472,38.0234,38.0234,800.0
2005-03-14 13:00:00,47.91,47.91,47.87,47.87,4800.0,38.0313,38.0313,37.9995,37.9995,4800.0
2005-03-14 13:05:00,47.9,47.9,47.9,47.9,1700.0,38.0234,38.0234,38.0234,38.0234,1700.0
2005-03-14 13:10:00,47.86,47.86,47.86,47.86,2300.0,37.9916,37.9916,37.9916,37.9916,2300.0
2005-03-14 13:15:00,47.9,47.91,47.9,47.91,600.0,38.0234,38.0313,38.0234,38.0313,600.0
2005-03-14 13:20:00,47.85,47.86,47.85,47.86,700.0,37.9837,37.9916,37.9837,37.9916,700.0
2005-03-14 13:25:00,47.83,47.83,47.83,47.83,1200.0,37.9678,37.9678,37.9678,37.9678,1200.0
2005-03-14 13:30:00,47.81,47.81,47.81,47.81,400.0,37.9519,37.9519,37.9519,37.9519,400.0
2005-03-14 13:35:00,47.76,47.76,47.76,47.76,400.0,37.9122,37.9122,37.9122,37.9122,400.0
2005-03-14 13:40:00,47.84,47.84,47.83,47.83,1000.0,37.9757,37.9757,37.9678,37.9678,1000.0
2005-03-14 13:45:00,47.83,47.83,47.83,47.83,0.0,37.9678,37.9678,37.9678,37.9678,0.0
2005-03-14 13:50:00,47.83,47.83,47.83,47.83,1800.0,37.9678,37.9678,37.9678,37.9678,1800.0
2005-03-14 13:55:00,47.81,47.81,47.77,47.77,1900.0,37.9519,37.9519,37.9202,37.9202,1900.0
2005-03-14 14:00:00,47.82,47.84,47.8,47.8,900.0,37.9599,37.9757,37.944,37.944,900.0
2005-03-14 14:05:00,47.86,47.86,47.83,47.83,4900.0,37.9916,37.9916,37.9678,37.9678,4900.0
2005-03-14 14:10:00,47.85,47.85,47.85,47.85,500.0,37.9837,37.9837,37.9837,37.9837,500.0
2005-03-14 14:15:00,47.84,47.84,47.79,47.83,4600.0,37.9757,37.9757,37.936,37.9678,4600.0
2005-03-14 14:20:00,47.83,47.84,47.83,47.84,300.0,37.9678,37.9757,37.9678,37.9757,300.0
2005-03-14 14:25:00,47.84,47.84,47.84,47.84,0.0,37.9757,37.9757,37.9757,37.9757,0.0
2005-03-14 14:30:00,47.79,47.79,47.79,47.79,2500.0,37.936,37.936,37.936,37.936,2500.0
2005-03-14 14:35:00,47.83,47.83,47.82,47.82,500.0,37.9678,37.9678,37.9599,37.9599,500.0
2005-03-14 14:40:00,47.82,47.82,47.81,47.81,600.0,37.9599,37.9599,37.9519,37.9519,600.0
2005-03-14 14:45:00,47.83,47.83,47.83,47.83,2000.0,37.9678,37.9678,37.9678,37.9678,2000.0
2005-03-14 14:50:00,47.82,47.82,47.82,47.82,300.0,37.9599,37.9599,37.9599,37.9599,300.0
2005-03-14 14:55:00,47.77,47.82,47.77,47.82,2900.0,37.9202,37.9599,37.9202,37.9599,2900.0
2005-03-14 15:00:00,47.85,47.85,47.85,47.85,4000.0,37.9837,37.9837,37.9837,37.9837,4000.0
2005-03-14 15:05:00,47.88,47.88,47.86,47.86,400.0,38.0075,38.0075,37.9916,37.9916,400.0
2005-03-14 15:10:00,47.87,47.91,47.84,47.91,1100.0,37.9995,38.0313,37.9757,38.0313,1100.0
2005-03-14 15:15:00,47.91,47.94,47.87,47.94,7100.0,38.0313,38.0551,37.9995,38.0551,7100.0
2005-03-14 15:20:00,47.94,47.94,47.94,47.94,2200.0,38.0551,38.0551,38.0551,38.0551,2200.0
2005-03-14 15:25:00,47.94,48.0,47.94,48.0,5200.0,38.0551,38.1027,38.0551,38.1027,5200.0
2005-03-14 15:30:00,48.02,48.05,48.02,48.05,1600.0,38.1186,38.1424,38.1186,38.1424,1600.0
2005-03-14 15:35:00,48.04,48.05,47.99,48.05,2500.0,38.1345,38.1424,38.0948,38.1424,2500.0
2005-03-14 15:40:00,48.05,48.05,47.98,47.98,14000.0,38.1424,38.1424,38.0869,38.0869,14000.0
2005-03-14 15:45:00,47.99,48.02,47.99,48.01,3000.0,38.0948,38.1186,38.0948,38.1107,3000.0
2005-03-14 15:50:00,48.01,48.02,47.97,47.98,10100.0,38.1107,38.1186,38.0789,38.0869,10100.0
2005-03-14 15:55:00,47.99,48.06,47.99,48.06,300.0,38.0948,38.1504,38.0948,38.1504,300.0
2005-03-14 16:00:00,48.06,48.06,48.06,48.06,0.0,38.1504,38.1504,38.1504,38.1504,0.0
2005-03-14 16:05:00,48.06,48.06,48.06,48.06,0.0,38.1504,38.1504,38.1504,38.1504,0.0
2005-03-14 16:10:00,48.08,48.08,48.08,48.08,800.0,38.1662,38.1662,38.1662,38.1662,800.0
2005-03-15 09:30:00,48.3,48.3,48.3,48.3,4700.0,38.3409,38.3409,38.3409,38.3409,4700.0
2005-03-15 09:35:00,48.2,48.2,48.16,48.18,4900.0,38.2615,38.2615,38.2297,38.2456,4900.0
2005-03-15 09:40:00,48.18,48.25,48.18,48.25,1000.0,38.2456,38.3012,38.2456,38.3012,1000.0
2005-03-15 09:45:00,48.25,48.25,48.2,48.21,6600.0,38.3012,38.3012,38.2615,38.2694,6600.0
2005-03-15 09:50:00,48.17,48.18,48.16,48.16,3200.0,38.2377,38.2456,38.2297,38.2297,3200.0
2005-03-15 09:55:00,48.17,48.21,48.17,48.17,3300.0,38.2377,38.2694,38.2377,38.2377,3300.0
2005-03-15 10:00:00,48.19,48.19,48.19,48.19,200.0,38.2536,38.2536,38.2536,38.2536,200.0
2005-03-15 10:05:00,48.09,48.09,48.09,48.09,22200.0,38.1742,38.1742,38.1742,38.1742,22200.0
2005-03-15 10:10:00,48.07,48.07,48.07,48.07,200.0,38.1583,38.1583,38.1583,38.1583,200.0
2005-03-15 10:15:00,48.07,48.07,48.07,48.07,0.0,38.1583,38.1583,38.1583,38.1583,0.0
2005-03-15 10:20:00,48.05,48.06,48.0,48.06,5700.0,38.1424,38.1504,38.1027,38.1504,5700.0
2005-03-15 10:25:00,48.03,48.06,48.0,48.06,15800.0,38.1266,38.1504,38.1027,38.1504,15800.0
2005-03-15 10:30:00,48.05,48.06,48.0,48.06,2600.0,38.1424,38.1504,38.1027,38.1504,2600.0
2005-03-15 10:35:00,48.02,48.03,48.02,48.03,1100.0,38.1186,38.1266,38.1186,38.1266,1100.0
2005-03-15 10:40:00,48.03,48.03,48.0,48.0,1100.0,38.1266,38.1266,38.1027,38.1027,1100.0
2005-03-15 10:45:00,48.05,48.05,48.01,48.05,16300.0,38.1424,38.1424,38.1107,38.1424,16300.0
2005-03-15 10:50:00,48.06,48.06,48.06,48.06,200.0,38.1504,38.1504,38.1504,38.1504,200.0
2005-03-15 10:55:00,48.1,48.11,48.1,48.11,23000.0,38.1821,38.1901,38.1821,38.1901,23000.0
2005-03-15 11:00:00,48.11,48.11,48.11,48.11,500.0,38.1901,38.1901,38.1901,38.1901,500.0
2005-03-15 11:05:00,48.12,48.12,48.12,48.12,400.0,38.198,38.198,38.198,38.198,400.0
2005-03-15 11:10:00,48.1,48.1,48.1,48.1,1000.0,38.1821,38.1821,38.1821,38.1821,1000.0
2005-03-15 11:15:00,48.11,48.11,48.1,48.1,4500.0,38.1901,38.1901,38.1821,38.1821,4500.0
2005-03-15 11:20:00,48.09,48.09,48.05,48.05,3500.0,38.1742,38.1742,38.1424,38.1424,3500.0
2005-03-15 11:25:00,48.01,48.05,48.01,48.05,3700.0,38.1107,38.1424,38.1107,38.1424,3700.0
2005-03-15 11:30:00,48.04,48.05,48.04,48.05,2200.0,38.1345,38.1424,38.1345,38.1424,2200.0
2005-03-15 11:35:00,48.05,48.05,47.97,47.97,1200.0,38.1424,38.1424,38.0789,38.0789,1200.0
2005-03-15 11:40:00,47.91,47.91,47.89,47.91,3500.0,38.0313,38.0313,38.0154,38.0313,3500.0
2005-03-15 11:45:00,47.93,47.93,47.93,47.93,200.0,38.0472,38.0472,38.0472,38.0472,200.0
2005-03-15 11:50:00,47.86,47.86,47.86,47.86,500.0,37.9916,37.9916,37.9916,37.9916,500.0
2005-03-15 11:55:00,47.86,47.86,47.86,47.86,0.0,37.9916,37.9916,37.9916,37.9916,0.0
2005-03-15 12:00:00,47.86,47.87,47.81,47.87,2900.0,37.9916,37.9995,37.9519,37.9995,2900.0
2005-03-15 12:05:00,47.83,47.83,47.83,47.83,6000.0,37.9678,37.9678,37.9678,37.9678,6000.0
2005-03-15 12:10:00,47.84,47.84,47.84,47.84,1300.0,37.9757,37.9757,37.9757,37.9757,1300.0
2005-03-15 12:15:00,47.92,47.92,47.92,47.92,1300.0,38.0392,38.0392,38.0392,38.0392,1300.0
2005-03-15 12:20:00,47.91,47.92,47.87,47.92,4600.0,38.0313,38.0392,37.9995,38.0392,4600.0
2005-03-15 12:25:00,47.92,47.92,47.88,47.88,200.0,38.0392,38.0392,38.0075,38.0075,200.0
2005-03-15 12:30:00,47.93,47.93,47.93,47.93,2800.0,38.0472,38.0472,38.0472,38.0472,2800.0
2005-03-15 12:35:00,47.89,47.89,47.89,47.89,500.0,38.0154,38.0154,38.0154,38.0154,500.0
2005-03-15 12:40:00,47.91,47.91,47.9,47.9,5300.0,38.0313,38.0313,38.0234,38.0234,5300.0
2005-03-15 12:45:00,47.89,47.95,47.89,47.95,10900.0,38.0154,38.063,38.0154,38.063,10900.0
2005-03-15 12:50:00,47.94,47.94,47.94,47.94,200.0,38.0551,38.0551,38.0551,38.0551,200.0
2005-03-15 12:55:00,47.94,47.94,47.93,47.93,3500.0,38.0551,38.0551,38.0472,38.0472,3500.0
2005-03-15 13:00:00,47.95,47.95,47.92,47.92,9700.0,38.063,38.063,38.0392,38.0392,9700.0
2005-03-15 13:05:00,47.95,47.95,47.93,47.94,7000.0,38.063,38.063,38.0472,38.0551,7000.0
2005-03-15 13:10:00,47.92,47.94,47.92,47.92,2500.0,38.0392,38.0551,38.0392,38.0392,2500.0
2005-03-15 13:15:00,47.91,47.91,47.9,47.9,2900.0,38.0313,38.0313,38.0234,38.0234,2900.0
2005-03-15 13:20:00,47.89,47.89,47.86,47.86,900.0,38.0154,38.0154,37.9916,37.9916,900.0
2005-03-15 13:25:00,47.87,47.87,47.85,47.86,300.0,37.9995,37.9995,37.9837,37.9916,300.0
2005-03-15 13:30:00,47.86,47.86,47.86,47.86,0.0,37.9916,37.9916,37.9916,37.9916,0.0
2005-03-15 13:35:00,47.82,47.82,47.82,47.82,300.0,37.9599,37.9599,37.9599,37.9599,300.0
2005-03-15 13:40:00,47.8,47.82,47.8,47.82,1400.0,37.944,37.9599,37.944,37.9599,1400.0
2005-03-15 13:45:00,47.81,47.85,47.81,47.85,600.0,37.9519,37.9837,37.9519,37.9837,600.0
2005-03-15 13:50:00,47.84,47.84,47.81,47.84,3600.0,37.9757,37.9757,37.9519,37.9757,3600.0
2005-03-15 13:55:00,47.88,47.88,47.88,47.88,1000.0,38.0075,38.0075,38.0075,38.0075,1000.0
2005-03-15 14:00:00,47.88,47.89,47.88,47.89,4300.0,38.0075,38.0154,38.0075,38.0154,4300.0
2005-03-15 14:05:00,47.89,47.89,47.89,47.89,0.0,38.0154,38.0154,38.0154,38.0154,0.0
2005-03-15 14:10:00,47.86,47.9,47.86,47.9,600.0,37.9916,38.0234,37.9916,38.0234,600.0
2005-03-15 14:15:00,47.89,47.89,47.85,47.86,11400.0,38.0154,38.0154,37.9837,37.9916,11400.0
2005-03-15 14:20:00,47.85,47.85,47.8,47.83,2000.0,37.9837,37.9837,37.944,37.9678,2000.0
2005-03-15 14:25:00,47.86,47.86,47.86,47.86,200.0,37.9916,37.9916,37.9916,37.9916,200.0
2005-03-15 14:30:00,47.85,47.85,47.81,47.82,4400.0,37.9837,37.9837,37.9519,37.9599,4400.0
2005-03-15 14:35:00,47.83,47.84,47.83,47.84,500.0,37.9678,37.9757,37.9678,37.9757,500.0
2005-03-15 14:40:00,47.84,47.84,47.84,47.84,300.0,37.9757,37.9757,37.9757,37.9757,300.0
2005-03-15 14:45:00,47.84,47.84,47.8,47.8,8200.0,37.9757,37.9757,37.944,37.944,8200.0
2005-03-15 14:50:00,47.8,47.87,47.8,47.87,2200.0,37.944,37.9995,37.944,37.9995,2200.0
2005-03-15 14:55:00,47.87,47.89,47.84,47.89,700.0,37.9995,38.0154,37.9757,38.0154,700.0
2005-03-15 15:00:00,47.83,47.85,47.83,47.85,2100.0,37.9678,37.9837,37.9678,37.9837,2100.0
2005-03-15 15:05:00,47.84,47.86,47.84,47.86,700.0,37.9757,37.9916,37.9757,37.9916,700.0
2005-03-15 15:10:00,47.81,47.83,47.81,47.83,1300.0,37.9519,37.9678,37.9519,37.9678,1300.0
2005-03-15 15:15:00,47.83,47.83,47.8,47.8,1300.0,37.9678,37.9678,37.944,37.944,1300.0
2005-03-15 15:20:00,47.83,47.83,47.78,47.78,1300.0,37.9678,37.9678,37.9281,37.9281,1300.0
2005-03-15 15:25:00,47.81,47.83,47.79,47.82,3300.0,37.9519,37.9678,37.936,37.9599,3300.0
2005-03-15 15:30:00,47.78,47.8,47.78,47.8,900.0,37.9281,37.944,37.9281,37.944,900.0
2005-03-15 15:35:00,47.78,47.82,47.78,47.82,1800.0,37.9281,37.9599,37.9281,37.9599,1800.0
2005-03-15 15:40:00,47.82,47.82,47.82,47.82,0.0,37.9599,37.9599,37.9599,37.9599,0.0
2005-03-15 15:45:00,47.79,47.8,47.76,47.77,6700.0,37.936,37.944,37.9122,37.9202,6700.0
2005-03-15 15:50:00,47.75,47.75,47.74,47.74,6900.0,37.9043,37.9043,37.8963,37.8963,6900.0
2005-03-15 15:55:00,47.74,47.75,47.73,47.74,3800.0,37.8963,37.9043,37.8884,37.8963,3800.0
2005-03-15 16:00:00,47.75,47.75,47.75,47.75,100.0,37.9043,37.9043,37.9043,37.9043,100.0
2005-03-15 16:05:00,47.75,47.75,47.75,47.75,0.0,37.9043,37.9043,37.9043,37.9043,0.0
2005-03-15 16:10:00,47.75,47.75,47.75,47.75,0.0,37.9043,37.9043,37.9043,37.9043,0.0
2005-03-16 09:30:00,47.75,47.75,47.56,47.75,6900.0,37.9043,37.9043,37.7535,37.9043,6900.0
2005-03-16 09:35:00,47.57,47.66,47.56,47.66,7900.0,37.7614,37.8328,37.7535,37.8328,7900.0
2005-03-16 09:40:00,47.67,47.67,47.56,47.61,4200.0,37.8408,37.8408,37.7535,37.7932,4200.0
2005-03-16 09:45:00,47.53,47.61,47.53,47.57,13100.0,37.7296,37.7932,37.7296,37.7614,13100.0
2005-03-16 09:50:00,47.57,47.59,47.57,47.59,3500.0,37.7614,37.7773,37.7614,37.7773,3500.0
2005-03-16 09:55:00,47.59,47.6,47.57,47.6,4100.0,37.7773,37.7852,37.7614,37.7852,4100.0
2005-03-16 10:00:00,47.62,47.64,47.59,47.59,2200.0,37.8011,37.817,37.7773,37.7773,2200.0
2005-03-16 10:05:00,47.59,47.62,47.59,47.62,400.0,37.7773,37.8011,37.7773,37.8011,400.0
2005-03-16 10:10:00,47.7,47.7,47.7,47.7,100.0,37.8646,37.8646,37.8646,37.8646,100.0
2005-03-16 10:15:00,47.69,47.71,47.66,47.66,3300.0,37.8567,37.8725,37.8328,37.8328,3300.0
2005-03-16 10:20:00,47.66,47.66,47.66,47.66,300.0,37.8328,37.8328,37.8328,37.8328,300.0
2005-03-16 10:25:00,47.66,47.66,47.66,47.66,1500.0,37.8328,37.8328,37.8328,37.8328,1500.0
2005-03-16 10:30:00,47.6,47.64,47.6,47.62,1400.0,37.7852,37.817,37.7852,37.8011,1400.0
2005-03-16 10:35:00,47.6,47.6,47.55,47.55,10400.0,37.7852,37.7852,37.7455,37.7455,10400.0
2005-03-16 10:40:00,47.5,47.5,47.44,47.45,8000.0,37.7058,37.7058,37.6582,37.6661,8000.0
2005-03-16 10:45:00,47.4,47.4,47.4,47.4,1400.0,37.6265,37.6265,37.6265,37.6265,1400.0
2005-03-16 10:50:00,47.42,47.42,47.42,47.42,600.0,37.6423,37.6423,37.6423,37.6423,600.0
2005-03-16 10:55:00,47.48,47.48,47.44,47.47,5300.0,37.69,37.69,37.6582,37.682,5300.0
2005-03-16 11:00:00,47.42,47.44,47.4,47.44,300.0,37.6423,37.6582,37.6265,37.6582,300.0
2005-03-16 11:05:00,47.4,47.4,47.4,47.4,100.0,37.6265,37.6265,37.6265,37.6265,100.0
2005-03-16 11:10:00,47.4,47.44,47.4,47.41,1700.0,37.6265,37.6582,37.6265,37.6344,1700.0
2005-03-16 11:15:00,47.41,47.46,47.41,47.46,5100.0,37.6344,37.6741,37.6344,37.6741,5100.0
2005-03-16 11:20:00,47.41,47.41,47.39,47.39,2100.0,37.6344,37.6344,37.6185,37.6185,2100.0
2005-03-16 11:25:00,47.34,47.42,47.34,47.42,2100.0,37.5788,37.6423,37.5788,37.6423,2100.0
2005-03-16 11:30:00,47.42,47.47,47.39,47.47,500.0,37.6423,37.682,37.6185,37.682,500.0
2005-03-16 11:35:00,47.46,47.46,47.43,47.43,1800.0,37.6741,37.6741,37.6503,37.6503,1800.0
2005-03-16 11:40:00,47.45,47.45,47.45,47.45,400.0,37.6661,37.6661,37.6661,37.6661,400.0
2005-03-16 11:45:00,47.44,47.44,47.44,47.44,1300.0,37.6582,37.6582,37.6582,37.6582,1300.0
2005-03-16 11:50:00,47.43,47.46,47.41,47.46,2100.0,37.6503,37.6741,37.6344,37.6741,2100.0
2005-03-16 11:55:00,47.44,47.44,47.44,47.44,11400.0,37.6582,37.6582,37.6582,37.6582,11400.0
2005-03-16 12:00:00,47.44,47.44,47.44,47.44,100.0,37.6582,37.6582,37.6582,37.6582,100.0
2005-03-16 12:05:00,47.44,47.44,47.44,47.44,4000.0,37.6582,37.6582,37.6582,37.6582,4000.0
2005-03-16 12:10:00,47.46,47.46,47.46,47.46,700.0,37.6741,37.6741,37.6741,37.6741,700.0
2005-03-16 12:15:00,47.45,47.49,47.45,47.45,1900.0,37.6661,37.6979,37.6661,37.6661,1900.0
2005-03-16 12:20:00,47.46,47.46,47.42,47.43,1500.0,37.6741,37.6741,37.6423,37.6503,1500.0
2005-03-16 12:25:00,47.43,47.43,47.43,47.43,0.0,37.6503,37.6503,37.6503,37.6503,0.0
2005-03-16 12:30:00,47.41,47.44,47.41,47.44,300.0,37.6344,37.6582,37.6344,37.6582,300.0
2005-03-16 12:35:00,47.44,47.44,47.44,47.44,0.0,37.6582,37.6582,37.6582,37.6582,0.0
2005-03-16 12:40:00,47.48,47.48,47.47,47.47,2500.0,37.69,37.69,37.682,37.682,2500.0
2005-03-16 12:45:00,47.47,47.48,47.42,47.42,2800.0,37.682,37.69,37.6423,37.6423,2800.0
2005-03-16 12:50:00,47.46,47.46,47.46,47.46,100.0,37.6741,37.6741,37.6741,37.6741,100.0
2005-03-16 12:55:00,47.47,47.47,47.44,47.47,3700.0,37.682,37.682,37.6582,37.682,3700.0
2005-03-16 13:00:00,47.55,47.55,47.55,47.55,200.0,37.7455,37.7455,37.7455,37.7455,200.0
2005-03-16 13:05:00,47.54,47.54,47.53,47.53,600.0,37.7376,37.7376,37.7296,37.7296,600.0
2005-03-16 13:10:00,47.46,47.52,47.46,47.47,2500.0,37.6741,37.7217,37.6741,37.682,2500.0
2005-03-16 13:15:00,47.47,47.47,47.47,47.47,0.0,37.682,37.682,37.682,37.682,0.0
2005-03-16 13:20:00,47.47,47.52,47.47,47.52,1500.0,37.682,37.7217,37.682,37.7217,1500.0
2005-03-16 13:25:00,47.47,47.47,47.47,47.47,700.0,37.682,37.682,37.682,37.682,700.0
2005-03-16 13:30:00,47.47,47.47,47.46,47.46,500.0,37.682,37.682,37.6741,37.6741,500.0
2005-03-16 13:35:00,47.45,47.46,47.42,47.46,2700.0,37.6661,37.6741,37.6423,37.6741,2700.0
2005-03-16 13:40:00,47.41,47.45,47.41,47.45,400.0,37.6344,37.6661,37.6344,37.6661,400.0
2005-03-16 13:45:00,47.45,47.47,47.44,47.44,500.0,37.6661,37.682,37.6582,37.6582,500.0
2005-03-16 13:50:00,47.45,47.45,47.37,47.37,1900.0,37.6661,37.6661,37.6026,37.6026,1900.0
2005-03-16 13:55:00,47.36,47.4,47.36,47.4,300.0,37.5947,37.6265,37.5947,37.6265,300.0
2005-03-16 14:00:00,47.36,47.36,47.27,47.27,3700.0,37.5947,37.5947,37.5233,37.5233,3700.0
2005-03-16 14:05:00,47.31,47.32,47.31,47.32,4800.0,37.555,37.5629,37.555,37.5629,4800.0
2005-03-16 14:10:00,47.33,47.34,47.32,47.32,3400.0,37.5709,37.5788,37.5629,37.5629,3400.0
2005-03-16 14:15:00,47.34,47.36,47.34,47.35,800.0,37.5788,37.5947,37.5788,37.5868,800.0
2005-03-16 14:20:00,47.36,47.38,47.32,47.32,10500.0,37.5947,37.6106,37.5629,37.5629,10500.0
2005-03-16 14:25:00,47.35,47.35,47.34,47.34,2600.0,37.5868,37.5868,37.5788,37.5788,2600.0
2005-03-16 14:30:00,47.31,47.37,47.31,47.37,5200.0,37.555,37.6026,37.555,37.6026,5200.0
2005-03-16 14:35:00,47.36,47.37,47.34,47.37,1200.0,37.5947,37.6026,37.5788,37.6026,1200.0
2005-03-16 14:40:00,47.32,47.32,47.32,47.32,6400.0,37.5629,37.5629,37.5629,37.5629,6400.0
2005-03-16 14:45:00,47.34,47.34,47.33,47.33,300.0,37.5788,37.5788,37.5709,37.5709,300.0
2005-03-16 14:50:00,47.34,47.34,47.33,47.33,1800.0,37.5788,37.5788,37.5709,37.5709,1800.0
2005-03-16 14:55:00,47.32,47.33,47.26,47.3,2500.0,37.5629,37.5709,37.5153,37.5471,2500.0
2005-03-16 15:00:00,47.26,47.3,47.26,47.3,2800.0,37.5153,37.5471,37.5153,37.5471,2800.0
2005-03-16 15:05:00,47.29,47.32,47.26,47.32,1100.0,37.5391,37.5629,37.5153,37.5629,1100.0
2005-03-16 15:10:00,47.34,47.34,47.29,47.33,9800.0,37.5788,37.5788,37.5391,37.5709,9800.0
2005-03-16 15:15:00,47.33,47.33,47.28,47.32,3000.0,37.5709,37.5709,37.5312,37.5629,3000.0
2005-03-16 15:20:00,47.31,47.31,47.25,47.28,5600.0,37.555,37.555,37.5074,37.5312,5600.0
2005-03-16 15:25:00,47.24,47.26,47.22,47.25,5800.0,37.4994,37.5153,37.4836,37.5074,5800.0
2005-03-16 15:30:00,47.23,47.28,47.22,47.28,5400.0,37.4915,37.5312,37.4836,37.5312,5400.0
2005-03-16 15:35:00,47.25,47.32,47.25,47.32,3300.0,37.5074,37.5629,37.5074,37.5629,3300.0
2005-03-16 15:40:00,47.31,47.34,47.31,47.34,7800.0,37.555,37.5788,37.555,37.5788,7800.0
2005-03-16 15:45:00,47.32,47.33,47.3,47.32,900.0,37.5629,37.5709,37.5471,37.5629,900.0
2005-03-16 15:50:00,47.33,47.33,47.28,47.32,1300.0,37.5709,37.5709,37.5312,37.5629,1300.0
2005-03-16 15:55:00,47.36,47.37,47.36,47.37,600.0,37.5947,37.6026,37.5947,37.6026,600.0
2005-03-16 16:00:00,47.37,47.37,47.37,47.37,0.0,37.6026,37.6026,37.6026,37.6026,0.0
2005-03-16 16:05:00,47.37,47.37,47.37,47.37,0.0,37.6026,37.6026,37.6026,37.6026,0.0
2005-03-16 16:10:00,47.32,47.32,47.32,47.32,238900.0,37.5629,37.5629,37.5629,37.5629,238900.0
2005-03-17 09:30:00,47.26,47.42,47.26,47.42,9300.0,37.5153,37.6423,37.5153,37.6423,9300.0
2005-03-17 09:35:00,47.37,47.37,47.33,47.33,800.0,37.6026,37.6026,37.5709,37.5709,800.0
2005-03-17 09:40:00,47.28,47.28,47.22,47.22,5800.0,37.5312,37.5312,37.4836,37.4836,5800.0
2005-03-17 09:45:00,47.28,47.28,47.28,47.28,1800.0,37.5312,37.5312,37.5312,37.5312,1800.0
2005-03-17 09:50:00,47.29,47.31,47.27,47.27,50600.0,37.5391,37.555,37.5233,37.5233,50600.0
2005-03-17 09:55:00,47.22,47.26,47.22,47.23,5100.0,37.4836,37.5153,37.4836,37.4915,5100.0
2005-03-17 10:00:00,47.22,47.22,47.2,47.2,5600.0,37.4836,37.4836,37.4677,37.4677,5600.0
2005-03-17 10:05:00,47.21,47.27,47.21,47.26,2000.0,37.4756,37.5233,37.4756,37.5153,2000.0
2005-03-17 10:10:00,47.27,47.29,47.27,47.29,5200.0,37.5233,37.5391,37.5233,37.5391,5200.0
2005-03-17 10:15:00,47.27,47.32,47.27,47.27,2400.0,37.5233,37.5629,37.5233,37.5233,2400.0
2005-03-17 10:20:00,47.32,47.35,47.26,47.35,14800.0,37.5629,37.5868,37.5153,37.5868,14800.0
2005-03-17 10:25:00,47.35,47.35,47.35,47.35,3300.0,37.5868,37.5868,37.5868,37.5868,3300.0
2005-03-17 10:30:00,47.38,47.38,47.38,47.38,1700.0,37.6106,37.6106,37.6106,37.6106,1700.0
2005-03-17 10:35:00,47.37,47.37,47.33,47.33,4800.0,37.6026,37.6026,37.5709,37.5709,4800.0
2005-03-17 10:40:00,47.3,47.3,47.3,47.3,100.0,37.5471,37.5471,37.5471,37.5471,100.0
2005-03-17 10:45:00,47.3,47.3,47.28,47.28,3000.0,37.5471,37.5471,37.5312,37.5312,3000.0
2005-03-17 10:50:00,47.32,47.32,47.32,47.32,300.0,37.5629,37.5629,37.5629,37.5629,300.0
2005-03-17 10:55:00,47.34,47.41,47.34,47.41,6000.0,37.5788,37.6344,37.5788,37.6344,6000.0
2005-03-17 11:00:00,47.4,47.4,47.36,47.39,900.0,37.6265,37.6265,37.5947,37.6185,900.0
2005-03-17 11:05:00,47.4,47.41,47.36,47.41,2600.0,37.6265,37.6344,37.5947,37.6344,2600.0
2005-03-17 11:10:00,47.38,47.41,47.35,47.41,1600.0,37.6106,37.6344,37.5868,37.6344,1600.0
2005-03-17 11:15:00,47.43,47.44,47.43,47.44,1200.0,37.6503,37.6582,37.6503,37.6582,1200.0
2005-03-17 11:20:00,47.41,47.42,47.38,47.41,1300.0,37.6344,37.6423,37.6106,37.6344,1300.0
2005-03-17 11:25:00,47.37,47.41,47.37,47.4,1700.0,37.6026,37.6344,37.6026,37.6265,1700.0
2005-03-17 11:30:00,47.4,47.4,47.35,47.4,4300.0,37.6265,37.6265,37.5868,37.6265,4300.0
2005-03-17 11:35:00,47.34,47.39,47.34,47.34,3300.0,37.5788,37.6185,37.5788,37.5788,3300.0
2005-03-17 11:40:00,47.4,47.4,47.39,47.4,2200.0,37.6265,37.6265,37.6185,37.6265,2200.0
2005-03-17 11:45:00,47.38,47.38,47.38,47.38,100.0,37.6106,37.6106,37.6106,37.6106,100.0
2005-03-17 11:50:00,47.4,47.41,47.4,47.4,1800.0,37.6265,37.6344,37.6265,37.6265,1800.0
2005-03-17 11:55:00,47.41,47.41,47.41,47.41,1400.0,37.6344,37.6344,37.6344,37.6344,1400.0
2005-03-17 12:00:00,47.4,47.4,47.33,47.33,1700.0,37.6265,37.6265,37.5709,37.5709,1700.0
2005-03-17 12:05:00,47.38,47.38,47.32,47.32,1400.0,37.6106,37.6106,37.5629,37.5629,1400.0
2005-03-17 12:10:00,47.32,47.32,47.32,47.32,200.0,37.5629,37.5629,37.5629,37.5629,200.0
2005-03-17 12:15:00,47.38,47.4,47.38,47.4,38300.0,37.6106,37.6265,37.6106,37.6265,38300.0
2005-03-17 12:20:00,47.37,47.37,47.33,47.33,1700.0,37.6026,37.6026,37.5709,37.5709,1700.0
2005-03-17 12:25:00,47.34,47.35,47.34,47.35,400.0,37.5788,37.5868,37.5788,37.5868,400.0
2005-03-17 12:30:00,47.45,47.45,47.45,47.45,100.0,37.6661,37.6661,37.6661,37.6661,100.0
2005-03-17 12:35:00,47.45,47.45,47.44,47.44,400.0,37.6661,37.6661,37.6582,37.6582,400.0
2005-03-17 12:40:00,47.45,47.45,47.43,47.43,800.0,37.6661,37.6661,37.6503,37.6503,800.0
2005-03-17 12:45:00,47.39,47.39,47.39,47.39,400.0,37.6185,37.6185,37.6185,37.6185,400.0
2005-03-17 12:50:00,47.4,47.41,47.4,47.41,6300.0,37.6265,37.6344,37.6265,37.6344,6300.0
2005-03-17 12:55:00,47.4,47.4,47.35,47.35,4200.0,37.6265,37.6265,37.5868,37.5868,4200.0
2005-03-17 13:00:00,47.35,47.39,47.35,47.39,300.0,37.5868,37.6185,37.5868,37.6185,300.0
2005-03-17 13:05:00,47.39,47.39,47.39,47.39,0.0,37.6185,37.6185,37.6185,37.6185,0.0
2005-03-17 13:10:00,47.33,47.33,47.33,47.33,100.0,37.5709,37.5709,37.5709,37.5709,100.0
2005-03-17 13:15:00,47.35,47.35,47.35,47.35,1800.0,37.5868,37.5868,37.5868,37.5868,1800.0
2005-03-17 13:20:00,47.35,47.35,47.35,47.35,0.0,37.5868,37.5868,37.5868,37.5868,0.0
2005-03-17 13:25:00,47.35,47.35,47.35,47.35,0.0,37.5868,37.5868,37.5868,37.5868,0.0
2005-03-17 13:30:00,47.29,47.35,47.29,47.35,2000.0,37.5391,37.5868,37.5391,37.5868,2000.0
2005-03-17 13:35:00,47.32,47.39,47.32,47.39,500.0,37.5629,37.6185,37.5629,37.6185,500.0
2005-03-17 13:40:00,47.39,47.39,47.39,47.39,300.0,37.6185,37.6185,37.6185,37.6185,300.0
2005-03-17 13:45:00,47.33,47.38,47.33,47.38,3200.0,37.5709,37.6106,37.5709,37.6106,3200.0
2005-03-17 13:50:00,47.38,47.38,47.35,47.35,40000.0,37.6106,37.6106,37.5868,37.5868,40000.0
2005-03-17 13:55:00,47.35,47.35,47.35,47.35,1200.0,37.5868,37.5868,37.5868,37.5868,1200.0
2005-03-17 14:00:00,47.32,47.32,47.27,47.27,1800.0,37.5629,37.5629,37.5233,37.5233,1800.0
2005-03-17 14:05:00,47.27,47.27,47.27,47.27,2000.0,37.5233,37.5233,37.5233,37.5233,2000.0
2005-03-17 14:10:00,47.26,47.26,47.26,47.26,200.0,37.5153,37.5153,37.5153,37.5153,200.0
2005-03-17 14:15:00,47.27,47.27,47.27,47.27,1700.0,37.5233,37.5233,37.5233,37.5233,1700.0
2005-03-17 14:20:00,47.27,47.27,47.27,47.27,0.0,37.5233,37.5233,37.5233,37.5233,0.0
2005-03-17 14:25:00,47.37,47.42,47.34,47.42,10700.0,37.6026,37.6423,37.5788,37.6423,10700.0
2005-03-17 14:30:00,47.42,47.42,47.37,47.4,3000.0,37.6423,37.6423,37.6026,37.6265,3000.0
2005-03-17 14:35:00,47.38,47.38,47.37,47.37,1700.0,37.6106,37.6106,37.6026,37.6026,1700.0
2005-03-17 14:40:00,47.37,47.4,47.36,47.4,2800.0,37.6026,37.6265,37.5947,37.6265,2800.0
2005-03-17 14:45:00,47.4,47.41,47.37,47.4,1900.0,37.6265,37.6344,37.6026,37.6265,1900.0
2005-03-17 14:50:00,47.4,47.4,47.37,47.37,5500.0,37.6265,37.6265,37.6026,37.6026,5500.0
2005-03-17 14:55:00,47.39,47.4,47.37,47.37,1200.0,37.6185,37.6265,37.6026,37.6026,1200.0
2005-03-17 15:00:00,47.38,47.39,47.35,47.39,3800.0,37.6106,37.6185,37.5868,37.6185,3800.0
2005-03-17 15:05:00,47.39,47.41,47.38,47.41,17600.0,37.6185,37.6344,37.6106,37.6344,17600.0
2005-03-17 15:10:00,47.43,47.44,47.43,47.44,500.0,37.6503,37.6582,37.6503,37.6582,500.0
2005-03-17 15:15:00,47.42,47.43,47.39,47.39,1700.0,37.6423,37.6503,37.6185,37.6185,1700.0
2005-03-17 15:20:00,47.41,47.42,47.37,47.37,2800.0,37.6344,37.6423,37.6026,37.6026,2800.0
2005-03-17 15:25:00,47.4,47.41,47.4,47.41,600.0,37.6265,37.6344,37.6265,37.6344,600.0
2005-03-17 15:30:00,47.4,47.41,47.37,47.41,1200.0,37.6265,37.6344,37.6026,37.6344,1200.0
2005-03-17 15:35:00,47.42,47.42,47.42,47.42,1300.0,37.6423,37.6423,37.6423,37.6423,1300.0
2005-03-17 15:40:00,47.41,47.41,47.34,47.34,2200.0,37.6344,37.6344,37.5788,37.5788,2200.0
2005-03-17 15:45:00,47.35,47.4,47.35,47.35,2300.0,37.5868,37.6265,37.5868,37.5868,2300.0
2005-03-17 15:50:00,47.37,47.37,47.37,47.37,500.0,37.6026,37.6026,37.6026,37.6026,500.0
2005-03-17 15:55:00,47.35,47.35,47.3,47.35,2600.0,37.5868,37.5868,37.5471,37.5868,2600.0
2005-03-17 16:00:00,47.34,47.36,47.34,47.36,1000.0,37.5788,37.5947,37.5788,37.5947,1000.0
2005-03-17 16:05:00,47.36,47.36,47.36,47.36,0.0,37.5947,37.5947,37.5947,37.5947,0.0
2005-03-17 16:10:00,47.29,47.29,47.29,47.29,4500.0,37.5391,37.5391,37.5391,37.5391,4500.0
2005-03-18 09:30:00,47.51,47.51,47.37,47.5,18300.0,37.7138,37.7138,37.6026,37.7058,18300.0
2005-03-18 09:35:00,47.31,47.32,47.26,47.27,6000.0,37.555,37.5629,37.5153,37.5233,6000.0
2005-03-18 09:40:00,47.28,47.33,47.28,47.33,300.0,37.5312,37.5709,37.5312,37.5709,300.0
2005-03-18 09:45:00,47.38,47.39,47.26,47.26,4500.0,37.6106,37.6185,37.5153,37.5153,4500.0
2005-03-18 09:50:00,47.28,47.33,47.28,47.3,1500.0,37.5312,37.5709,37.5312,37.5471,1500.0
2005-03-18 09:55:00,47.29,47.29,47.17,47.22,4500.0,37.5391,37.5391,37.4439,37.4836,4500.0
2005-03-18 10:00:00,47.18,47.21,47.17,47.17,1200.0,37.4518,37.4756,37.4439,37.4439,1200.0
2005-03-18 10:05:00,47.17,47.24,47.17,47.22,6200.0,37.4439,37.4994,37.4439,37.4836,6200.0
2005-03-18 10:10:00,47.19,47.27,47.19,47.27,1900.0,37.4598,37.5233,37.4598,37.5233,1900.0
2005-03-18 10:15:00,47.28,47.28,47.23,47.23,400.0,37.5312,37.5312,37.4915,37.4915,400.0
2005-03-18 10:20:00,47.2,47.22,47.2,47.22,2300.0,37.4677,37.4836,37.4677,37.4836,2300.0
2005-03-18 10:25:00,47.23,47.24,47.2,47.24,2100.0,37.4915,37.4994,37.4677,37.4994,2100.0
2005-03-18 10:30:00,47.22,47.22,47.15,47.19,14200.0,37.4836,37.4836,37.428,37.4598,14200.0
2005-03-18 10:35:00,47.17,47.17,47.11,47.11,2900.0,37.4439,37.4439,37.3962,37.3962,2900.0
2005-03-18 10:40:00,47.11,47.11,47.11,47.11,0.0,37.3962,37.3962,37.3962,37.3962,0.0
2005-03-18 10:45:00,47.14,47.14,47.11,47.11,500.0,37.4201,37.4201,37.3962,37.3962,500.0
2005-03-18 10:50:00,47.14,47.14,47.14,47.14,6500.0,37.4201,37.4201,37.4201,37.4201,6500.0
2005-03-18 10:55:00,47.14,47.14,47.14,47.14,0.0,37.4201,37.4201,37.4201,37.4201,0.0
2005-03-18 11:00:00,47.14,47.17,47.14,47.14,1100.0,37.4201,37.4439,37.4201,37.4201,1100.0
2005-03-18 11:05:00,47.17,47.23,47.17,47.23,400.0,37.4439,37.4915,37.4439,37.4915,400.0
2005-03-18 11:10:00,47.24,47.24,47.24,47.24,200.0,37.4994,37.4994,37.4994,37.4994,200.0
2005-03-18 11:15:00,47.18,47.2,47.17,47.2,700.0,37.4518,37.4677,37.4439,37.4677,700.0
2005-03-18 11:20:00,47.2,47.24,47.2,47.24,1300.0,37.4677,37.4994,37.4677,37.4994,1300.0
2005-03-18 11:25:00,47.22,47.27,47.22,47.27,500.0,37.4836,37.5233,37.4836,37.5233,500.0
2005-03-18 11:30:00,47.21,47.27,47.18,47.23,6300.0,37.4756,37.5233,37.4518,37.4915,6300.0
2005-03-18 11:35:00,47.22,47.22,47.15,47.15,3900.0,37.4836,37.4836,37.428,37.428,3900.0
2005-03-18 11:40:00,47.19,47.2,47.16,47.2,4000.0,37.4598,37.4677,37.4359,37.4677,4000.0
2005-03-18 11:45:00,47.19,47.2,47.12,47.12,1600.0,37.4598,37.4677,37.4042,37.4042,1600.0
2005-03-18 11:50:00,47.18,47.2,47.13,47.2,7800.0,37.4518,37.4677,37.4121,37.4677,7800.0
2005-03-18 11:55:00,47.2,47.21,47.2,47.21,4500.0,37.4677,37.4756,37.4677,37.4756,4500.0
2005-03-18 12:00:00,47.21,47.21,47.21,47.21,0.0,37.4756,37.4756,37.4756,37.4756,0.0
2005-03-18 12:05:00,47.16,47.19,47.16,47.19,800.0,37.4359,37.4598,37.4359,37.4598,800.0
2005-03-18 12:10:00,47.19,47.24,47.19,47.24,3500.0,37.4598,37.4994,37.4598,37.4994,3500.0
2005-03-18 12:15:00,47.17,47.17,47.17,47.17,400.0,37.4439,37.4439,37.4439,37.4439,400.0
2005-03-18 12:20:00,47.18,47.22,47.17,47.22,700.0,37.4518,37.4836,37.4439,37.4836,700.0
2005-03-18 12:25:00,47.19,47.2,47.16,47.19,1200.0,37.4598,37.4677,37.4359,37.4598,1200.0
2005-03-18 12:30:00,47.19,47.19,47.19,47.19,100.0,37.4598,37.4598,37.4598,37.4598,100.0
2005-03-18 12:35:00,47.18,47.18,47.16,47.16,1000.0,37.4518,37.4518,37.4359,37.4359,1000.0
2005-03-18 12:40:00,47.16,47.19,47.16,47.19,500.0,37.4359,37.4598,37.4359,37.4598,500.0
2005-03-18 12:45:00,47.18,47.18,47.18,47.18,200.0,37.4518,37.4518,37.4518,37.4518,200.0
2005-03-18 12:50:00,47.16,47.18,47.14,47.14,3600.0,37.4359,37.4518,37.4201,37.4201,3600.0
2005-03-18 12:55:00,47.11,47.11,47.11,47.11,700.0,37.3962,37.3962,37.3962,37.3962,700.0
2005-03-18 13:00:00,47.11,47.13,47.1,47.11,2500.0,37.3962,37.4121,37.3883,37.3962,2500.0
2005-03-18 13:05:00,47.1,47.12,47.05,47.06,5100.0,37.3883,37.4042,37.3486,37.3566,5100.0
2005-03-18 13:10:00,47.08,47.08,47.08,47.08,1800.0,37.3724,37.3724,37.3724,37.3724,1800.0
2005-03-18 13:15:00,47.08,47.08,47.04,47.06,3200.0,37.3724,37.3724,37.3407,37.3566,3200.0
2005-03-18 13:20:00,47.05,47.06,47.03,47.03,13000.0,37.3486,37.3566,37.3327,37.3327,13000.0
2005-03-18 13:25:00,47.09,47.09,47.04,47.04,4500.0,37.3804,37.3804,37.3407,37.3407,4500.0
2005-03-18 13:30:00,47.1,47.1,47.1,47.1,700.0,37.3883,37.3883,37.3883,37.3883,700.0
2005-03-18 13:35:00,47.05,47.09,47.05,47.09,1500.0,37.3486,37.3804,37.3486,37.3804,1500.0
2005-03-18 13:40:00,47.09,47.09,47.02,47.02,4500.0,37.3804,37.3804,37.3248,37.3248,4500.0
2005-03-18 13:45:00,47.0,47.02,46.99,47.02,14300.0,37.3089,37.3248,37.301,37.3248,14300.0
2005-03-18 13:50:00,47.0,47.0,47.0,47.0,1400.0,37.3089,37.3089,37.3089,37.3089,1400.0
2005-03-18 13:55:00,47.02,47.02,47.0,47.0,2100.0,37.3248,37.3248,37.3089,37.3089,2100.0
2005-03-18 14:00:00,47.0,47.0,47.0,47.0,0.0,37.3089,37.3089,37.3089,37.3089,0.0
2005-03-18 14:05:00,47.09,47.12,47.05,47.05,2900.0,37.3804,37.4042,37.3486,37.3486,2900.0
2005-03-18 14:10:00,47.09,47.09,47.08,47.08,300.0,37.3804,37.3804,37.3724,37.3724,300.0
2005-03-18 14:15:00,47.08,47.08,47.05,47.05,400.0,37.3724,37.3724,37.3486,37.3486,400.0
2005-03-18 14:20:00,47.01,47.03,47.01,47.03,1400.0,37.3169,37.3327,37.3169,37.3327,1400.0
2005-03-18 14:25:00,47.03,47.09,47.03,47.08,2200.0,37.3327,37.3804,37.3327,37.3724,2200.0
2005-03-18 14:30:00,47.1,47.15,47.04,47.15,2800.0,37.3883,37.428,37.3407,37.428,2800.0
2005-03-18 14:35:00,47.15,47.15,47.12,47.13,900.0,37.428,37.428,37.4042,37.4121,900.0
2005-03-18 14:40:00,47.13,47.13,47.08,47.08,2000.0,37.4121,37.4121,37.3724,37.3724,2000.0
2005-03-18 14:45:00,47.05,47.05,47.05,47.05,500.0,37.3486,37.3486,37.3486,37.3486,500.0
2005-03-18 14:50:00,47.05,47.05,47.04,47.05,800.0,37.3486,37.3486,37.3407,37.3486,800.0
2005-03-18 14:55:00,47.05,47.06,47.05,47.06,1500.0,37.3486,37.3566,37.3486,37.3566,1500.0
2005-03-18 15:00:00,47.06,47.06,46.98,47.02,5100.0,37.3566,37.3566,37.2931,37.3248,5100.0
2005-03-18 15:05:00,47.02,47.02,46.98,46.98,2100.0,37.3248,37.3248,37.2931,37.2931,2100.0
2005-03-18 15:10:00,46.96,46.96,46.96,46.96,1900.0,37.2772,37.2772,37.2772,37.2772,1900.0
2005-03-18 15:15:00,47.06,47.06,47.01,47.06,2100.0,37.3566,37.3566,37.3169,37.3566,2100.0
2005-03-18 15:20:00,47.06,47.06,47.04,47.04,500.0,37.3566,37.3566,37.3407,37.3407,500.0
2005-03-18 15:25:00,47.06,47.1,47.05,47.05,1400.0,37.3566,37.3883,37.3486,37.3486,1400.0
2005-03-18 15:30:00,47.06,47.1,47.06,47.1,1400.0,37.3566,37.3883,37.3566,37.3883,1400.0
2005-03-18 15:35:00,47.05,47.12,47.05,47.12,3600.0,37.3486,37.4042,37.3486,37.4042,3600.0
2005-03-18 15:40:00,47.12,47.17,47.12,47.17,1300.0,37.4042,37.4439,37.4042,37.4439,1300.0
2005-03-18 15:45:00,47.21,47.21,47.21,47.21,500.0,37.4756,37.4756,37.4756,37.4756,500.0
2005-03-18 15:50:00,47.24,47.24,47.23,47.24,800.0,37.4994,37.4994,37.4915,37.4994,800.0
2005-03-18 15:55:00,47.17,47.17,47.17,47.17,100.0,37.4439,37.4439,37.4439,37.4439,100.0
2005-03-18 16:00:00,47.11,47.11,47.11,47.11,12000.0,37.3962,37.3962,37.3962,37.3962,12000.0
2005-03-18 16:05:00,47.11,47.11,47.11,47.11,400.0,37.3962,37.3962,37.3962,37.3962,400.0
2005-03-18 16:10:00,47.11,47.11,47.11,47.11,0.0,37.3962,37.3962,37.3962,37.3962,0.0
2005-03-21 09:30:00,47.1,47.24,47.1,47.22,14300.0,37.3883,37.4994,37.3883,37.4836,14300.0
2005-03-21 09:35:00,47.21,47.21,47.21,47.21,700.0,37.4756,37.4756,37.4756,37.4756,700.0
2005-03-21 09:40:00,47.2,47.2,47.14,47.2,3400.0,37.4677,37.4677,37.4201,37.4677,3400.0
2005-03-21 09:45:00,47.19,47.19,47.15,47.15,9400.0,37.4598,37.4598,37.428,37.428,9400.0
2005-03-21 09:50:00,47.18,47.18,47.18,47.18,200.0,37.4518,37.4518,37.4518,37.4518,200.0
2005-03-21 09:55:00,47.17,47.18,47.17,47.18,9500.0,37.4439,37.4518,37.4439,37.4518,9500.0
2005-03-21 10:00:00,47.16,47.16,47.15,47.15,9400.0,37.4359,37.4359,37.428,37.428,9400.0
2005-03-21 10:05:00,47.11,47.11,47.09,47.09,2100.0,37.3962,37.3962,37.3804,37.3804,2100.0
2005-03-21 10:10:00,47.04,47.05,47.04,47.05,2900.0,37.3407,37.3486,37.3407,37.3486,2900.0
2005-03-21 10:15:00,47.04,47.04,47.04,47.04,100.0,37.3407,37.3407,37.3407,37.3407,100.0
2005-03-21 10:20:00,47.04,47.04,47.04,47.04,200.0,37.3407,37.3407,37.3407,37.3407,200.0
2005-03-21 10:25:00,46.94,47.0,46.94,47.0,6900.0,37.2613,37.3089,37.2613,37.3089,6900.0
2005-03-21 10:30:00,46.97,46.97,46.87,46.91,3700.0,37.2851,37.2851,37.2057,37.2375,3700.0
2005-03-21 10:35:00,46.84,46.91,46.84,46.89,5500.0,37.1819,37.2375,37.1819,37.2216,5500.0
2005-03-21 10:40:00,46.89,46.94,46.88,46.94,20800.0,37.2216,37.2613,37.2137,37.2613,20800.0
2005-03-21 10:45:00,46.87,46.93,46.87,46.93,3900.0,37.2057,37.2534,37.2057,37.2534,3900.0
2005-03-21 10:50:00,46.89,46.93,46.89,46.91,2300.0,37.2216,37.2534,37.2216,37.2375,2300.0
2005-03-21 10:55:00,46.91,46.96,46.91,46.96,2900.0,37.2375,37.2772,37.2375,37.2772,2900.0
2005-03-21 11:00:00,46.92,46.93,46.92,46.93,300.0,37.2454,37.2534,37.2454,37.2534,300.0
2005-03-21 11:05:00,46.92,46.96,46.91,46.91,2900.0,37.2454,37.2772,37.2375,37.2375,2900.0
2005-03-21 11:10:00,46.88,46.88,46.88,46.88,500.0,37.2137,37.2137,37.2137,37.2137,500.0
2005-03-21 11:15:00,46.85,46.89,46.85,46.86,1500.0,37.1899,37.2216,37.1899,37.1978,1500.0
2005-03-21 11:20:00,46.88,46.95,46.88,46.89,2600.0,37.2137,37.2692,37.2137,37.2216,2600.0
2005-03-21 11:25:00,46.89,46.89,46.89,46.89,0.0,37.2216,37.2216,37.2216,37.2216,0.0
2005-03-21 11:30:00,46.92,46.92,46.88,46.92,2000.0,37.2454,37.2454,37.2137,37.2454,2000.0
2005-03-21 11:35:00,46.92,46.92,46.92,46.92,0.0,37.2454,37.2454,37.2454,37.2454,0.0
2005-03-21 11:40:00,47.0,47.01,47.0,47.01,400.0,37.3089,37.3169,37.3089,37.3169,400.0
2005-03-21 11:45:00,47.0,47.01,46.96,46.96,3000.0,37.3089,37.3169,37.2772,37.2772,3000.0
2005-03-21 11:50:00,47.01,47.02,47.01,47.02,200.0,37.3169,37.3248,37.3169,37.3248,200.0
2005-03-21 11:55:00,46.99,46.99,46.98,46.99,5700.0,37.301,37.301,37.2931,37.301,5700.0
2005-03-21 12:00:00,47.06,47.06,47.06,47.06,100.0,37.3566,37.3566,37.3566,37.3566,100.0
2005-03-21 12:05:00,47.09,47.09,47.07,47.07,2500.0,37.3804,37.3804,37.3645,37.3645,2500.0
2005-03-21 12:10:00,47.08,47.17,47.07,47.17,7700.0,37.3724,37.4439,37.3645,37.4439,7700.0
2005-03-21 12:15:00,47.17,47.21,47.16,47.21,2300.0,37.4439,37.4756,37.4359,37.4756,2300.0
2005-03-21 12:20:00,47.18,47.18,47.18,47.18,100.0,37.4518,37.4518,37.4518,37.4518,100.0
2005-03-21 12:25:00,47.18,47.18,47.18,47.18,500.0,37.4518,37.4518,37.4518,37.4518,500.0
2005-03-21 12:30:00,47.11,47.14,47.09,47.13,4500.0,37.3962,37.4201,37.3804,37.4121,4500.0
2005-03-21 12:35:00,47.1,47.1,47.1,47.1,100.0,37.3883,37.3883,37.3883,37.3883,100.0
2005-03-21 12:40:00,47.15,47.15,47.15,47.15,1600.0,37.428,37.428,37.428,37.428,1600.0
2005-03-21 12:45:00,47.15,47.15,47.15,47.15,0.0,37.428,37.428,37.428,37.428,0.0
2005-03-21 12:50:00,47.17,47.17,47.1,47.1,900.0,37.4439,37.4439,37.3883,37.3883,900.0
2005-03-21 12:55:00,47.11,47.15,47.09,47.14,4300.0,37.3962,37.428,37.3804,37.4201,4300.0
2005-03-21 13:00:00,47.08,47.13,47.08,47.1,2700.0,37.3724,37.4121,37.3724,37.3883,2700.0
2005-03-21 13:05:00,47.1,47.1,47.06,47.06,200.0,37.3883,37.3883,37.3566,37.3566,200.0
2005-03-21 13:10:00,47.13,47.13,47.07,47.07,2000.0,37.4121,37.4121,37.3645,37.3645,2000.0
2005-03-21 13:15:00,47.08,47.13,47.08,47.09,1100.0,37.3724,37.4121,37.3724,37.3804,1100.0
2005-03-21 13:20:00,47.11,47.11,47.08,47.08,1300.0,37.3962,37.3962,37.3724,37.3724,1300.0
2005-03-21 13:25:00,47.08,47.08,47.0,47.01,5200.0,37.3724,37.3724,37.3089,37.3169,5200.0
2005-03-21 13:30:00,47.03,47.09,47.03,47.09,20400.0,37.3327,37.3804,37.3327,37.3804,20400.0
2005-03-21 13:35:00,47.09,47.09,47.07,47.07,500.0,37.3804,37.3804,37.3645,37.3645,500.0
2005-03-21 13:40:00,47.13,47.13,47.12,47.12,400.0,37.4121,37.4121,37.4042,37.4042,400.0
2005-03-21 13:45:00,47.12,47.12,47.12,47.12,0.0,37.4042,37.4042,37.4042,37.4042,0.0
2005-03-21 13:50:00,47.07,47.07,47.07,47.07,200.0,37.3645,37.3645,37.3645,37.3645,200.0
2005-03-21 13:55:00,47.11,47.11,47.1,47.1,2100.0,37.3962,37.3962,37.3883,37.3883,2100.0
2005-03-21 14:00:00,47.06,47.07,47.05,47.06,2000.0,37.3566,37.3645,37.3486,37.3566,2000.0
2005-03-21 14:05:00,47.06,47.06,47.0,47.06,5300.0,37.3566,37.3566,37.3089,37.3566,5300.0
2005-03-21 14:10:00,47.06,47.06,47.03,47.03,4000.0,37.3566,37.3566,37.3327,37.3327,4000.0
2005-03-21 14:15:00,47.01,47.01,47.01,47.01,600.0,37.3169,37.3169,37.3169,37.3169,600.0
2005-03-21 14:20:00,47.01,47.01,47.01,47.01,200.0,37.3169,37.3169,37.3169,37.3169,200.0
2005-03-21 14:25:00,46.97,47.02,46.97,47.02,900.0,37.2851,37.3248,37.2851,37.3248,900.0
2005-03-21 14:30:00,47.05,47.05,47.0,47.0,3400.0,37.3486,37.3486,37.3089,37.3089,3400.0
2005-03-21 14:35:00,47.12,47.12,47.1,47.1,800.0,37.4042,37.4042,37.3883,37.3883,800.0
2005-03-21 14:40:00,47.1,47.1,47.1,47.1,0.0,37.3883,37.3883,37.3883,37.3883,0.0
2005-03-21 14:45:00,47.12,47.12,47.06,47.1,2000.0,37.4042,37.4042,37.3566,37.3883,2000.0
2005-03-21 14:50:00,47.05,47.1,47.04,47.08,4300.0,37.3486,37.3883,37.3407,37.3724,4300.0
2005-03-21 14:55:00,47.08,47.09,47.08,47.09,2800.0,37.3724,37.3804,37.3724,37.3804,2800.0
2005-03-21 15:00:00,47.09,47.09,47.09,47.09,0.0,37.3804,37.3804,37.3804,37.3804,0.0
2005-03-21 15:05:00,47.11,47.11,47.11,47.11,300.0,37.3962,37.3962,37.3962,37.3962,300.0
2005-03-21 15:10:00,47.13,47.13,47.07,47.07,1000.0,37.4121,37.4121,37.3645,37.3645,1000.0
2005-03-21 15:15:00,47.12,47.12,47.12,47.12,500.0,37.4042,37.4042,37.4042,37.4042,500.0
2005-03-21 15:20:00,47.14,47.17,47.14,47.17,300.0,37.4201,37.4439,37.4201,37.4439,300.0
2005-03-21 15:25:00,47.22,47.22,47.15,47.21,7600.0,37.4836,37.4836,37.428,37.4756,7600.0
2005-03-21 15:30:00,47.19,47.19,47.16,47.16,4300.0,37.4598,37.4598,37.4359,37.4359,4300.0
2005-03-21 15:35:00,47.16,47.16,47.16,47.16,0.0,37.4359,37.4359,37.4359,37.4359,0.0
2005-03-21 15:40:00,47.12,47.12,47.07,47.09,5300.0,37.4042,37.4042,37.3645,37.3804,5300.0
2005-03-21 15:45:00,47.09,47.09,47.09,47.09,1200.0,37.3804,37.3804,37.3804,37.3804,1200.0
2005-03-21 15:50:00,47.12,47.12,47.08,47.08,1800.0,37.4042,37.4042,37.3724,37.3724,1800.0
2005-03-21 15:55:00,47.05,47.1,47.05,47.08,1300.0,37.3486,37.3883,37.3486,37.3724,1300.0
2005-03-21 16:00:00,47.06,47.06,47.06,47.06,400.0,37.3566,37.3566,37.3566,37.3566,400.0
2005-03-21 16:05:00,47.06,47.06,47.06,47.06,0.0,37.3566,37.3566,37.3566,37.3566,0.0
2005-03-21 16:10:00,47.05,47.05,47.05,47.05,5700.0,37.3486,37.3486,37.3486,37.3486,5700.0
2005-03-22 09:30:00,47.16,47.18,47.07,47.07,4400.0,37.4359,37.4518,37.3645,37.3645,4400.0
2005-03-22 09:35:00,47.12,47.2,47.12,47.2,200.0,37.4042,37.4677,37.4042,37.4677,200.0
2005-03-22 09:40:00,47.24,47.24,47.13,47.13,1600.0,37.4994,37.4994,37.4121,37.4121,1600.0
2005-03-22 09:45:00,47.19,47.19,47.13,47.18,1000.0,37.4598,37.4598,37.4121,37.4518,1000.0
2005-03-22 09:50:00,47.18,47.18,47.12,47.16,1800.0,37.4518,37.4518,37.4042,37.4359,1800.0
2005-03-22 09:55:00,47.13,47.18,47.13,47.18,900.0,37.4121,37.4518,37.4121,37.4518,900.0
2005-03-22 10:00:00,47.14,47.2,47.14,47.2,1700.0,37.4201,37.4677,37.4201,37.4677,1700.0
2005-03-22 10:05:00,47.17,47.2,47.16,47.18,1900.0,37.4439,37.4677,37.4359,37.4518,1900.0
2005-03-22 10:10:00,47.19,47.19,47.12,47.15,6600.0,37.4598,37.4598,37.4042,37.428,6600.0
2005-03-22 10:15:00,47.11,47.11,47.1,47.1,1600.0,37.3962,37.3962,37.3883,37.3883,1600.0
2005-03-22 10:20:00,47.12,47.16,47.1,47.16,1500.0,37.4042,37.4359,37.3883,37.4359,1500.0
2005-03-22 10:25:00,47.16,47.16,47.16,47.16,100.0,37.4359,37.4359,37.4359,37.4359,100.0
2005-03-22 10:30:00,47.16,47.21,47.16,47.21,3200.0,37.4359,37.4756,37.4359,37.4756,3200.0
2005-03-22 10:35:00,47.2,47.2,47.2,47.2,1800.0,37.4677,37.4677,37.4677,37.4677,1800.0
2005-03-22 10:40:00,47.19,47.19,47.16,47.16,900.0,37.4598,37.4598,37.4359,37.4359,900.0
2005-03-22 10:45:00,47.16,47.16,47.16,47.16,0.0,37.4359,37.4359,37.4359,37.4359,0.0
2005-03-22 10:50:00,47.22,47.22,47.22,47.22,2600.0,37.4836,37.4836,37.4836,37.4836,2600.0
2005-03-22 10:55:00,47.22,47.22,47.18,47.19,2600.0,37.4836,37.4836,37.4518,37.4598,2600.0
2005-03-22 11:00:00,47.19,47.19,47.19,47.19,2500.0,37.4598,37.4598,37.4598,37.4598,2500.0
2005-03-22 11:05:00,47.18,47.19,47.18,47.19,1300.0,37.4518,37.4598,37.4518,37.4598,1300.0
2005-03-22 11:10:00,47.2,47.22,47.17,47.22,52300.0,37.4677,37.4836,37.4439,37.4836,52300.0
2005-03-22 11:15:00,47.22,47.22,47.22,47.22,102300.0,37.4836,37.4836,37.4836,37.4836,102300.0
2005-03-22 11:20:00,47.19,47.19,47.19,47.19,71200.0,37.4598,37.4598,37.4598,37.4598,71200.0
2005-03-22 11:25:00,47.19,47.19,47.14,47.14,700.0,37.4598,37.4598,37.4201,37.4201,700.0
2005-03-22 11:30:00,47.19,47.19,47.19,47.19,400.0,37.4598,37.4598,37.4598,37.4598,400.0
2005-03-22 11:35:00,47.18,47.19,47.13,47.17,18300.0,37.4518,37.4598,37.4121,37.4439,18300.0
2005-03-22 11:40:00,47.18,47.19,47.17,47.18,10300.0,37.4518,37.4598,37.4439,37.4518,10300.0
2005-03-22 11:45:00,47.17,47.18,47.17,47.18,1400.0,37.4439,37.4518,37.4439,37.4518,1400.0
2005-03-22 11:50:00,47.15,47.15,47.15,47.15,500.0,37.428,37.428,37.428,37.428,500.0
2005-03-22 11:55:00,47.18,47.18,47.17,47.17,50500.0,37.4518,37.4518,37.4439,37.4439,50500.0
2005-03-22 12:00:00,47.18,47.18,47.18,47.18,62000.0,37.4518,37.4518,37.4518,37.4518,62000.0
2005-03-22 12:05:00,47.17,47.17,47.17,47.17,200.0,37.4439,37.4439,37.4439,37.4439,200.0
2005-03-22 12:10:00,47.19,47.19,47.19,47.19,800.0,37.4598,37.4598,37.4598,37.4598,800.0
2005-03-22 12:15:00,47.19,47.19,47.19,47.19,900.0,37.4598,37.4598,37.4598,37.4598,900.0
2005-03-22 12:20:00,47.18,47.19,47.18,47.19,2100.0,37.4518,37.4598,37.4518,37.4598,2100.0
2005-03-22 12:25:00,47.18,47.2,47.18,47.18,800.0,37.4518,37.4677,37.4518,37.4518,800.0
2005-03-22 12:30:00,47.18,47.21,47.18,47.21,2800.0,37.4518,37.4756,37.4518,37.4756,2800.0
2005-03-22 12:35:00,47.21,47.21,47.21,47.21,2400.0,37.4756,37.4756,37.4756,37.4756,2400.0
2005-03-22 12:40:00,47.17,47.17,47.17,47.17,100.0,37.4439,37.4439,37.4439,37.4439,100.0
2005-03-22 12:45:00,47.21,47.21,47.21,47.21,2600.0,37.4756,37.4756,37.4756,37.4756,2600.0
2005-03-22 12:50:00,47.21,47.21,47.21,47.21,100.0,37.4756,37.4756,37.4756,37.4756,100.0
2005-03-22 12:55:00,47.2,47.21,47.17,47.17,900.0,37.4677,37.4756,37.4439,37.4439,900.0
2005-03-22 13:00:00,47.18,47.21,47.18,47.21,1200.0,37.4518,37.4756,37.4518,37.4756,1200.0
2005-03-22 13:05:00,47.2,47.21,47.2,47.21,3500.0,37.4677,37.4756,37.4677,37.4756,3500.0
2005-03-22 13:10:00,47.21,47.21,47.21,47.21,0.0,37.4756,37.4756,37.4756,37.4756,0.0
2005-03-22 13:15:00,47.21,47.21,47.17,47.21,2200.0,37.4756,37.4756,37.4439,37.4756,2200.0
2005-03-22 13:20:00,47.21,47.21,47.21,47.21,0.0,37.4756,37.4756,37.4756,37.4756,0.0
2005-03-22 13:25:00,47.19,47.22,47.19,47.2,3100.0,37.4598,37.4836,37.4598,37.4677,3100.0
2005-03-22 13:30:00,47.2,47.2,47.2,47.2,0.0,37.4677,37.4677,37.4677,37.4677,0.0
2005-03-22 13:35:00,47.22,47.22,47.22,47.22,200.0,37.4836,37.4836,37.4836,37.4836,200.0
2005-03-22 13:40:00,47.22,47.23,47.22,47.23,1700.0,37.4836,37.4915,37.4836,37.4915,1700.0
2005-03-22 13:45:00,47.24,47.26,47.23,47.26,300.0,37.4994,37.5153,37.4915,37.5153,300.0
2005-03-22 13:50:00,47.26,47.28,47.26,47.28,1900.0,37.5153,37.5312,37.5153,37.5312,1900.0
2005-03-22 13:55:00,47.28,47.28,47.28,47.28,4700.0,37.5312,37.5312,37.5312,37.5312,4700.0
2005-03-22 14:00:00,47.28,47.28,47.28,47.28,1800.0,37.5312,37.5312,37.5312,37.5312,1800.0
2005-03-22 14:05:00,47.27,47.3,47.27,47.3,1500.0,37.5233,37.5471,37.5233,37.5471,1500.0
2005-03-22 14:10:00,47.32,47.32,47.32,47.32,500.0,37.5629,37.5629,37.5629,37.5629,500.0
2005-03-22 14:15:00,47.28,47.29,47.27,47.28,4600.0,37.5312,37.5391,37.5233,37.5312,4600.0
2005-03-22 14:20:00,47.2,47.22,47.1,47.12,13500.0,37.4677,37.4836,37.3883,37.4042,13500.0
2005-03-22 14:25:00,47.13,47.14,47.1,47.11,1100.0,37.4121,37.4201,37.3883,37.3962,1100.0
2005-03-22 14:30:00,47.11,47.18,47.11,47.18,300.0,37.3962,37.4518,37.3962,37.4518,300.0
2005-03-22 14:35:00,47.19,47.19,47.12,47.12,3100.0,37.4598,37.4598,37.4042,37.4042,3100.0
2005-03-22 14:40:00,47.07,47.07,46.94,46.94,1600.0,37.3645,37.3645,37.2613,37.2613,1600.0
2005-03-22 14:45:00,46.89,46.98,46.89,46.93,1800.0,37.2216,37.2931,37.2216,37.2534,1800.0
2005-03-22 14:50:00,46.95,46.97,46.89,46.95,31700.0,37.2692,37.2851,37.2216,37.2692,31700.0
2005-03-22 14:55:00,47.0,47.0,46.95,46.95,1600.0,37.3089,37.3089,37.2692,37.2692,1600.0
2005-03-22 15:00:00,47.0,47.0,46.95,46.95,1500.0,37.3089,37.3089,37.2692,37.2692,1500.0
2005-03-22 15:05:00,46.95,46.99,46.92,46.96,1800.0,37.2692,37.301,37.2454,37.2772,1800.0
2005-03-22 15:10:00,46.93,46.96,46.93,46.93,2200.0,37.2534,37.2772,37.2534,37.2534,2200.0
2005-03-22 15:15:00,46.91,46.91,46.81,46.81,5200.0,37.2375,37.2375,37.1581,37.1581,5200.0
2005-03-22 15:20:00,46.85,46.88,46.85,46.88,2000.0,37.1899,37.2137,37.1899,37.2137,2000.0
2005-03-22 15:25:00,46.82,46.82,46.82,46.82,200.0,37.166,37.166,37.166,37.166,200.0
2005-03-22 15:30:00,46.88,46.88,46.8,46.85,10200.0,37.2137,37.2137,37.1502,37.1899,10200.0
2005-03-22 15:35:00,46.88,46.88,46.8,46.8,5100.0,37.2137,37.2137,37.1502,37.1502,5100.0
2005-03-22 15:40:00,46.78,46.78,46.76,46.77,4300.0,37.1343,37.1343,37.1184,37.1264,4300.0
2005-03-22 15:45:00,46.78,46.78,46.7,46.7,36200.0,37.1343,37.1343,37.0708,37.0708,36200.0
2005-03-22 15:50:00,46.72,46.8,46.72,46.79,1600.0,37.0867,37.1502,37.0867,37.1422,1600.0
2005-03-22 15:55:00,46.77,46.77,46.73,46.73,1200.0,37.1264,37.1264,37.0946,37.0946,1200.0
2005-03-22 16:00:00,46.73,46.73,46.73,46.73,0.0,37.0946,37.0946,37.0946,37.0946,0.0
2005-03-22 16:05:00,46.73,46.73,46.73,46.73,0.0,37.0946,37.0946,37.0946,37.0946,0.0
2005-03-22 16:10:00,46.73,46.73,46.73,46.73,0.0,37.0946,37.0946,37.0946,37.0946,0.0
2005-03-23 09:30:00,46.7,46.77,46.7,46.7,15400.0,37.0708,37.1264,37.0708,37.0708,15400.0
2005-03-23 09:35:00,46.7,46.7,46.66,46.66,6400.0,37.0708,37.0708,37.039,37.039,6400.0
2005-03-23 09:40:00,46.66,46.71,46.66,46.71,3300.0,37.039,37.0787,37.039,37.0787,3300.0
2005-03-23 09:45:00,46.67,46.76,46.67,46.75,3400.0,37.047,37.1184,37.047,37.1105,3400.0
2005-03-23 09:50:00,46.75,46.78,46.75,46.78,7400.0,37.1105,37.1343,37.1105,37.1343,7400.0
2005-03-23 09:55:00,46.73,46.77,46.7,46.77,4900.0,37.0946,37.1264,37.0708,37.1264,4900.0
2005-03-23 10:00:00,46.69,46.83,46.69,46.79,900.0,37.0628,37.174,37.0628,37.1422,900.0
2005-03-23 10:05:00,46.79,46.8,46.74,46.8,1100.0,37.1422,37.1502,37.1025,37.1502,1100.0
2005-03-23 10:10:00,46.9,46.9,46.83,46.83,2100.0,37.2295,37.2295,37.174,37.174,2100.0
2005-03-23 10:15:00,46.87,46.87,46.87,46.87,1200.0,37.2057,37.2057,37.2057,37.2057,1200.0
2005-03-23 10:20:00,46.79,46.84,46.75,46.75,4200.0,37.1422,37.1819,37.1105,37.1105,4200.0
2005-03-23 10:25:00,46.74,46.77,46.71,46.77,2300.0,37.1025,37.1264,37.0787,37.1264,2300.0
2005-03-23 10:30:00,46.78,46.82,46.78,46.8,15700.0,37.1343,37.166,37.1343,37.1502,15700.0
2005-03-23 10:35:00,46.79,46.79,46.77,46.77,1900.0,37.1422,37.1422,37.1264,37.1264,1900.0
2005-03-23 10:40:00,46.77,46.81,46.77,46.81,6700.0,37.1264,37.1581,37.1264,37.1581,6700.0
2005-03-23 10:45:00,46.81,46.81,46.81,46.81,200.0,37.1581,37.1581,37.1581,37.1581,200.0
2005-03-23 10:50:00,46.76,46.8,46.7,46.8,1100.0,37.1184,37.1502,37.0708,37.1502,1100.0
2005-03-23 10:55:00,46.81,46.82,46.81,46.82,1800.0,37.1581,37.166,37.1581,37.166,1800.0
2005-03-23 11:00:00,46.8,46.8,46.8,46.8,300.0,37.1502,37.1502,37.1502,37.1502,300.0
2005-03-23 11:05:00,46.85,46.85,46.78,46.78,1000.0,37.1899,37.1899,37.1343,37.1343,1000.0
2005-03-23 11:10:00,46.85,46.9,46.85,46.86,2500.0,37.1899,37.2295,37.1899,37.1978,2500.0
2005-03-23 11:15:00,46.87,46.87,46.83,46.85,20500.0,37.2057,37.2057,37.174,37.1899,20500.0
2005-03-23 11:20:00,46.84,46.89,46.82,46.82,22300.0,37.1819,37.2216,37.166,37.166,22300.0
2005-03-23 11:25:00,46.87,46.88,46.85,46.86,3600.0,37.2057,37.2137,37.1899,37.1978,3600.0
2005-03-23 11:30:00,46.86,46.86,46.85,46.85,500.0,37.1978,37.1978,37.1899,37.1899,500.0
2005-03-23 11:35:00,46.84,46.84,46.82,46.83,1900.0,37.1819,37.1819,37.166,37.174,1900.0
2005-03-23 11:40:00,46.81,46.81,46.78,46.78,1200.0,37.1581,37.1581,37.1343,37.1343,1200.0
2005-03-23 11:45:00,46.82,46.84,46.8,46.84,4400.0,37.166,37.1819,37.1502,37.1819,4400.0
2005-03-23 11:50:00,46.8,46.8,46.8,46.8,200.0,37.1502,37.1502,37.1502,37.1502,200.0
2005-03-23 11:55:00,46.8,46.8,46.75,46.78,2900.0,37.1502,37.1502,37.1105,37.1343,2900.0
2005-03-23 12:00:00,46.8,46.86,46.8,46.86,300.0,37.1502,37.1978,37.1502,37.1978,300.0
2005-03-23 12:05:00,46.82,46.86,46.8,46.8,16200.0,37.166,37.1978,37.1502,37.1502,16200.0
2005-03-23 12:10:00,46.81,46.88,46.81,46.88,600.0,37.1581,37.2137,37.1581,37.2137,600.0
2005-03-23 12:15:00,46.94,46.95,46.87,46.93,3800.0,37.2613,37.2692,37.2057,37.2534,3800.0
2005-03-23 12:20:00,46.94,46.94,46.94,46.94,500.0,37.2613,37.2613,37.2613,37.2613,500.0
2005-03-23 12:25:00,46.94,46.94,46.94,46.94,200.0,37.2613,37.2613,37.2613,37.2613,200.0
2005-03-23 12:30:00,46.94,46.94,46.94,46.94,1900.0,37.2613,37.2613,37.2613,37.2613,1900.0
2005-03-23 12:35:00,46.87,46.92,46.8,46.86,191300.0,37.2057,37.2454,37.1502,37.1978,191300.0
2005-03-23 12:40:00,46.91,46.91,46.86,46.87,25200.0,37.2375,37.2375,37.1978,37.2057,25200.0
2005-03-23 12:45:00,46.87,46.87,46.87,46.87,5300.0,37.2057,37.2057,37.2057,37.2057,5300.0
2005-03-23 12:50:00,46.91,46.91,46.91,46.91,200.0,37.2375,37.2375,37.2375,37.2375,200.0
2005-03-23 12:55:00,46.88,46.88,46.87,46.87,200.0,37.2137,37.2137,37.2057,37.2057,200.0
2005-03-23 13:00:00,46.94,46.95,46.89,46.95,600.0,37.2613,37.2692,37.2216,37.2692,600.0
2005-03-23 13:05:00,46.95,46.95,46.95,46.95,5200.0,37.2692,37.2692,37.2692,37.2692,5200.0
2005-03-23 13:10:00,46.95,46.95,46.95,46.95,0.0,37.2692,37.2692,37.2692,37.2692,0.0
2005-03-23 13:15:00,46.93,46.93,46.84,46.86,3200.0,37.2534,37.2534,37.1819,37.1978,3200.0
2005-03-23 13:20:00,46.92,46.92,46.85,46.91,15300.0,37.2454,37.2454,37.1899,37.2375,15300.0
2005-03-23 13:25:00,46.92,46.92,46.88,46.89,2700.0,37.2454,37.2454,37.2137,37.2216,2700.0
2005-03-23 13:30:00,46.89,46.9,46.83,46.9,3400.0,37.2216,37.2295,37.174,37.2295,3400.0
2005-03-23 13:35:00,46.9,46.9,46.9,46.9,2800.0,37.2295,37.2295,37.2295,37.2295,2800.0
2005-03-23 13:40:00,46.92,46.94,46.92,46.94,4400.0,37.2454,37.2613,37.2454,37.2613,4400.0
2005-03-23 13:45:00,46.97,47.0,46.97,47.0,4400.0,37.2851,37.3089,37.2851,37.3089,4400.0
2005-03-23 13:50:00,46.98,46.98,46.93,46.93,17300.0,37.2931,37.2931,37.2534,37.2534,17300.0
2005-03-23 13:55:00,46.97,46.99,46.92,46.99,2900.0,37.2851,37.301,37.2454,37.301,2900.0
2005-03-23 14:00:00,46.99,47.05,46.97,47.05,7800.0,37.301,37.3486,37.2851,37.3486,7800.0
2005-03-23 14:05:00,47.0,47.05,46.98,47.03,4500.0,37.3089,37.3486,37.2931,37.3327,4500.0
2005-03-23 14:10:00,47.04,47.05,47.01,47.01,17600.0,37.3407,37.3486,37.3169,37.3169,17600.0
2005-03-23 14:15:00,47.01,47.02,46.94,47.01,18600.0,37.3169,37.3248,37.2613,37.3169,18600.0
2005-03-23 14:20:00,46.94,47.02,46.94,46.95,15300.0,37.2613,37.3248,37.2613,37.2692,15300.0
2005-03-23 14:25:00,47.02,47.03,46.96,46.97,8500.0,37.3248,37.3327,37.2772,37.2851,8500.0
2005-03-23 14:30:00,47.03,47.03,46.95,47.01,39200.0,37.3327,37.3327,37.2692,37.3169,39200.0
2005-03-23 14:35:00,47.01,47.01,46.9,46.96,3200.0,37.3169,37.3169,37.2295,37.2772,3200.0
2005-03-23 14:40:00,46.96,46.97,46.96,46.97,6300.0,37.2772,37.2851,37.2772,37.2851,6300.0
2005-03-23 14:45:00,46.97,46.97,46.92,46.95,6800.0,37.2851,37.2851,37.2454,37.2692,6800.0
2005-03-23 14:50:00,46.96,46.96,46.92,46.95,4700.0,37.2772,37.2772,37.2454,37.2692,4700.0
2005-03-23 14:55:00,46.92,46.95,46.89,46.95,7000.0,37.2454,37.2692,37.2216,37.2692,7000.0
2005-03-23 15:00:00,46.95,46.95,46.94,46.94,2900.0,37.2692,37.2692,37.2613,37.2613,2900.0
2005-03-23 15:05:00,46.94,46.94,46.83,46.83,14200.0,37.2613,37.2613,37.174,37.174,14200.0
2005-03-23 15:10:00,46.9,46.97,46.84,46.97,8400.0,37.2295,37.2851,37.1819,37.2851,8400.0
2005-03-23 15:15:00,46.97,46.97,46.92,46.96,16900.0,37.2851,37.2851,37.2454,37.2772,16900.0
2005-03-23 15:20:00,46.96,46.96,46.94,46.95,9200.0,37.2772,37.2772,37.2613,37.2692,9200.0
2005-03-23 15:25:00,46.94,46.99,46.93,46.99,7000.0,37.2613,37.301,37.2534,37.301,7000.0
2005-03-23 15:30:00,47.01,47.01,46.98,46.98,10000.0,37.3169,37.3169,37.2931,37.2931,10000.0
2005-03-23 15:35:00,46.98,46.98,46.97,46.97,8300.0,37.2931,37.2931,37.2851,37.2851,8300.0
2005-03-23 15:40:00,46.96,46.98,46.92,46.92,10600.0,37.2772,37.2931,37.2454,37.2454,10600.0
2005-03-23 15:45:00,46.98,47.0,46.95,46.98,9600.0,37.2931,37.3089,37.2692,37.2931,9600.0
2005-03-23 15:50:00,46.98,46.98,46.93,46.95,16800.0,37.2931,37.2931,37.2534,37.2692,16800.0
2005-03-23 15:55:00,46.94,46.94,46.87,46.87,21200.0,37.2613,37.2613,37.2057,37.2057,21200.0
2005-03-23 16:00:00,46.87,46.87,46.87,46.87,0.0,37.2057,37.2057,37.2057,37.2057,0.0
2005-03-23 16:05:00,46.87,46.87,46.87,46.87,0.0,37.2057,37.2057,37.2057,37.2057,0.0
2005-03-23 16:10:00,46.87,46.87,46.87,46.87,0.0,37.2057,37.2057,37.2057,37.2057,0.0
2005-03-24 09:30:00,46.98,46.98,46.9,46.91,33700.0,37.4031,37.4031,37.3394,37.3474,33700.0
2005-03-24 09:35:00,46.88,46.89,46.85,46.85,10400.0,37.3235,37.3315,37.2996,37.2996,10400.0
2005-03-24 09:40:00,46.86,46.86,46.82,46.86,17400.0,37.3076,37.3076,37.2757,37.3076,17400.0
2005-03-24 09:45:00,46.83,46.88,46.83,46.88,24200.0,37.2837,37.3235,37.2837,37.3235,24200.0
2005-03-24 09:50:00,46.89,46.89,46.89,46.89,12900.0,37.3315,37.3315,37.3315,37.3315,12900.0
2005-03-24 09:55:00,46.89,46.92,46.89,46.9,4300.0,37.3315,37.3553,37.3315,37.3394,4300.0
2005-03-24 10:00:00,46.94,46.95,46.89,46.89,22400.0,37.3713,37.3792,37.3315,37.3315,22400.0
2005-03-24 10:05:00,46.94,46.96,46.93,46.93,18000.0,37.3713,37.3872,37.3633,37.3633,18000.0
2005-03-24 10:10:00,46.93,46.93,46.92,46.93,11700.0,37.3633,37.3633,37.3553,37.3633,11700.0
2005-03-24 10:15:00,46.93,46.93,46.84,46.84,15800.0,37.3633,37.3633,37.2916,37.2916,15800.0
2005-03-24 10:20:00,46.91,46.91,46.86,46.91,3500.0,37.3474,37.3474,37.3076,37.3474,3500.0
2005-03-24 10:25:00,46.92,46.92,46.92,46.92,1000.0,37.3553,37.3553,37.3553,37.3553,1000.0
2005-03-24 10:30:00,46.99,46.99,46.94,46.94,5500.0,37.4111,37.4111,37.3713,37.3713,5500.0
2005-03-24 10:35:00,46.96,46.98,46.93,46.94,8300.0,37.3872,37.4031,37.3633,37.3713,8300.0
2005-03-24 10:40:00,46.94,46.97,46.94,46.97,1100.0,37.3713,37.3951,37.3713,37.3951,1100.0
2005-03-24 10:45:00,46.95,46.96,46.91,46.91,6900.0,37.3792,37.3872,37.3474,37.3474,6900.0
2005-03-24 10:50:00,46.95,46.95,46.92,46.94,3100.0,37.3792,37.3792,37.3553,37.3713,3100.0
2005-03-24 10:55:00,46.9,46.94,46.9,46.91,2100.0,37.3394,37.3713,37.3394,37.3474,2100.0
2005-03-24 11:00:00,46.91,46.92,46.91,46.92,3700.0,37.3474,37.3553,37.3474,37.3553,3700.0
2005-03-24 11:05:00,46.92,46.92,46.84,46.86,8600.0,37.3553,37.3553,37.2916,37.3076,8600.0
2005-03-24 11:10:00,46.86,46.88,46.8,46.87,26400.0,37.3076,37.3235,37.2598,37.3155,26400.0
2005-03-24 11:15:00,46.86,46.86,46.8,46.8,11800.0,37.3076,37.3076,37.2598,37.2598,11800.0
2005-03-24 11:20:00,46.81,46.88,46.81,46.86,11600.0,37.2678,37.3235,37.2678,37.3076,11600.0
2005-03-24 11:25:00,46.86,46.88,46.8,46.84,32600.0,37.3076,37.3235,37.2598,37.2916,32600.0
2005-03-24 11:30:00,46.84,46.88,46.82,46.88,9800.0,37.2916,37.3235,37.2757,37.3235,9800.0
2005-03-24 11:35:00,46.88,46.92,46.86,46.92,4000.0,37.3235,37.3553,37.3076,37.3553,4000.0
2005-03-24 11:40:00,46.89,46.92,46.89,46.9,4100.0,37.3315,37.3553,37.3315,37.3394,4100.0
2005-03-24 11:45:00,46.93,46.95,46.9,46.9,4000.0,37.3633,37.3792,37.3394,37.3394,4000.0
2005-03-24 11:50:00,46.92,46.93,46.92,46.93,4500.0,37.3553,37.3633,37.3553,37.3633,4500.0
2005-03-24 11:55:00,46.92,46.92,46.9,46.91,4800.0,37.3553,37.3553,37.3394,37.3474,4800.0
2005-03-24 12:00:00,46.93,46.93,46.9,46.93,6100.0,37.3633,37.3633,37.3394,37.3633,6100.0
2005-03-24 12:05:00,46.91,47.0,46.91,46.99,800.0,37.3474,37.419,37.3474,37.4111,800.0
2005-03-24 12:10:00,47.01,47.02,47.01,47.02,1900.0,37.427,37.435,37.427,37.435,1900.0
2005-03-24 12:15:00,47.02,47.02,46.99,47.0,3400.0,37.435,37.435,37.4111,37.419,3400.0
2005-03-24 12:20:00,47.0,47.0,46.96,46.96,1000.0,37.419,37.419,37.3872,37.3872,1000.0
2005-03-24 12:25:00,47.0,47.02,47.0,47.02,1800.0,37.419,37.435,37.419,37.435,1800.0
2005-03-24 12:30:00,47.02,47.02,47.02,47.02,2500.0,37.435,37.435,37.435,37.435,2500.0
2005-03-24 12:35:00,47.02,47.11,47.02,47.11,7800.0,37.435,37.5066,37.435,37.5066,7800.0
2005-03-24 12:40:00,47.09,47.09,47.08,47.08,700.0,37.4907,37.4907,37.4827,37.4827,700.0
2005-03-24 12:45:00,47.1,47.1,47.08,47.08,4100.0,37.4986,37.4986,37.4827,37.4827,4100.0
2005-03-24 12:50:00,47.08,47.08,47.03,47.03,6700.0,37.4827,37.4827,37.4429,37.4429,6700.0
2005-03-24 12:55:00,47.05,47.05,47.05,47.05,800.0,37.4588,37.4588,37.4588,37.4588,800.0
2005-03-24 13:00:00,47.05,47.05,47.02,47.05,5500.0,37.4588,37.4588,37.435,37.4588,5500.0
2005-03-24 13:05:00,47.05,47.05,47.01,47.01,1500.0,37.4588,37.4588,37.427,37.427,1500.0
2005-03-24 13:10:00,47.04,47.04,47.01,47.01,4400.0,37.4509,37.4509,37.427,37.427,4400.0
2005-03-24 13:15:00,47.0,47.0,46.99,46.99,200.0,37.419,37.419,37.4111,37.4111,200.0
2005-03-24 13:20:00,47.0,47.01,47.0,47.01,400.0,37.419,37.427,37.419,37.427,400.0
2005-03-24 13:25:00,47.0,47.03,47.0,47.01,10900.0,37.419,37.4429,37.419,37.427,10900.0
2005-03-24 13:30:00,47.01,47.01,46.99,47.01,3800.0,37.427,37.427,37.4111,37.427,3800.0
2005-03-24 13:35:00,47.03,47.03,47.0,47.0,2100.0,37.4429,37.4429,37.419,37.419,2100.0
2005-03-24 13:40:00,47.03,47.03,47.01,47.01,1600.0,37.4429,37.4429,37.427,37.427,1600.0
2005-03-24 13:45:00,47.03,47.03,46.99,46.99,1900.0,37.4429,37.4429,37.4111,37.4111,1900.0
2005-03-24 13:50:00,47.02,47.02,46.99,46.99,5400.0,37.435,37.435,37.4111,37.4111,5400.0
2005-03-24 13:55:00,46.97,46.97,46.97,46.97,1000.0,37.3951,37.3951,37.3951,37.3951,1000.0
2005-03-24 14:00:00,46.99,46.99,46.98,46.98,1700.0,37.4111,37.4111,37.4031,37.4031,1700.0
2005-03-24 14:05:00,46.98,47.02,46.98,47.02,8900.0,37.4031,37.435,37.4031,37.435,8900.0
2005-03-24 14:10:00,47.02,47.06,47.01,47.02,25500.0,37.435,37.4668,37.427,37.435,25500.0
2005-03-24 14:15:00,47.05,47.06,46.99,47.03,84000.0,37.4588,37.4668,37.4111,37.4429,84000.0
2005-03-24 14:20:00,47.03,47.03,46.96,46.99,38500.0,37.4429,37.4429,37.3872,37.4111,38500.0
2005-03-24 14:25:00,47.0,47.0,46.99,47.0,32800.0,37.419,37.419,37.4111,37.419,32800.0
2005-03-24 14:30:00,46.99,46.99,46.98,46.98,1300.0,37.4111,37.4111,37.4031,37.4031,1300.0
2005-03-24 14:35:00,46.99,47.01,46.99,47.0,1300.0,37.4111,37.427,37.4111,37.419,1300.0
2005-03-24 14:40:00,46.98,46.99,46.97,46.98,3300.0,37.4031,37.4111,37.3951,37.4031,3300.0
2005-03-24 14:45:00,46.98,46.98,46.95,46.97,12000.0,37.4031,37.4031,37.3792,37.3951,12000.0
2005-03-24 14:50:00,46.97,46.97,46.91,46.95,16900.0,37.3951,37.3951,37.3474,37.3792,16900.0
2005-03-24 14:55:00,46.92,46.97,46.92,46.94,7800.0,37.3553,37.3951,37.3553,37.3713,7800.0
2005-03-24 15:00:00,46.96,46.97,46.94,46.97,4600.0,37.3872,37.3951,37.3713,37.3951,4600.0
2005-03-24 15:05:00,46.95,46.95,46.87,46.87,8000.0,37.3792,37.3792,37.3155,37.3155,8000.0
2005-03-24 15:10:00,46.86,46.86,46.85,46.85,2500.0,37.3076,37.3076,37.2996,37.2996,2500.0
2005-03-24 15:15:00,46.85,46.89,46.85,46.86,3500.0,37.2996,37.3315,37.2996,37.3076,3500.0
2005-03-24 15:20:00,46.88,46.88,46.86,46.88,3700.0,37.3235,37.3235,37.3076,37.3235,3700.0
2005-03-24 15:25:00,46.89,46.93,46.88,46.89,7200.0,37.3315,37.3633,37.3235,37.3315,7200.0
2005-03-24 15:30:00,46.87,46.87,46.83,46.83,10100.0,37.3155,37.3155,37.2837,37.2837,10100.0
2005-03-24 15:35:00,46.86,46.86,46.81,46.81,39400.0,37.3076,37.3076,37.2678,37.2678,39400.0
2005-03-24 15:40:00,46.81,46.85,46.8,46.85,22500.0,37.2678,37.2996,37.2598,37.2996,22500.0
2005-03-24 15:45:00,46.84,46.85,46.8,46.85,21100.0,37.2916,37.2996,37.2598,37.2996,21100.0
2005-03-24 15:50:00,46.85,46.85,46.78,46.78,5400.0,37.2996,37.2996,37.2439,37.2439,5400.0
2005-03-24 15:55:00,46.8,46.8,46.76,46.76,21000.0,37.2598,37.2598,37.228,37.228,21000.0
2005-03-24 16:00:00,46.75,46.78,46.73,46.73,16500.0,37.22,37.2439,37.2041,37.2041,16500.0
2005-03-24 16:05:00,46.84,46.84,46.84,46.84,4900.0,37.2916,37.2916,37.2916,37.2916,4900.0
2005-03-24 16:10:00,46.74,46.83,46.74,46.83,3600.0,37.212,37.2837,37.212,37.2837,3600.0
2005-03-28 09:30:00,47.02,47.04,46.95,46.97,15100.0,37.435,37.4509,37.3792,37.3951,15100.0
2005-03-28 09:35:00,46.84,46.97,46.84,46.97,2700.0,37.2916,37.3951,37.2916,37.3951,2700.0
2005-03-28 09:40:00,46.97,46.97,46.97,46.97,200.0,37.3951,37.3951,37.3951,37.3951,200.0
2005-03-28 09:45:00,46.91,47.03,46.91,47.03,9100.0,37.3474,37.4429,37.3474,37.4429,9100.0
2005-03-28 09:50:00,46.95,46.95,46.95,46.95,200.0,37.3792,37.3792,37.3792,37.3792,200.0
2005-03-28 09:55:00,47.0,47.0,47.0,47.0,100.0,37.419,37.419,37.419,37.419,100.0
2005-03-28 10:00:00,47.0,47.0,46.98,47.0,4300.0,37.419,37.419,37.4031,37.419,4300.0
2005-03-28 10:05:00,47.0,47.0,46.95,46.95,700.0,37.419,37.419,37.3792,37.3792,700.0
2005-03-28 10:10:00,46.95,46.95,46.95,46.95,7800.0,37.3792,37.3792,37.3792,37.3792,7800.0
2005-03-28 10:15:00,46.95,46.98,46.91,46.91,11600.0,37.3792,37.4031,37.3474,37.3474,11600.0
2005-03-28 10:20:00,46.91,46.95,46.9,46.91,31900.0,37.3474,37.3792,37.3394,37.3474,31900.0
2005-03-28 10:25:00,46.91,47.02,46.91,46.92,50100.0,37.3474,37.435,37.3474,37.3553,50100.0
2005-03-28 10:30:00,46.92,47.0,46.92,47.0,46600.0,37.3553,37.419,37.3553,37.419,46600.0
2005-03-28 10:35:00,46.98,47.0,46.98,47.0,87100.0,37.4031,37.419,37.4031,37.419,87100.0
2005-03-28 10:40:00,47.04,47.04,47.01,47.02,2200.0,37.4509,37.4509,37.427,37.435,2200.0
2005-03-28 10:45:00,47.02,47.02,47.0,47.02,6000.0,37.435,37.435,37.419,37.435,6000.0
2005-03-28 10:50:00,47.02,47.04,47.0,47.04,87400.0,37.435,37.4509,37.419,37.4509,87400.0
2005-03-28 10:55:00,47.04,47.04,47.03,47.03,17100.0,37.4509,37.4509,37.4429,37.4429,17100.0
2005-03-28 11:00:00,47.03,47.03,47.01,47.01,300.0,37.4429,37.4429,37.427,37.427,300.0
2005-03-28 11:05:00,47.01,47.01,46.95,47.01,267400.0,37.427,37.427,37.3792,37.427,267400.0
2005-03-28 11:10:00,47.0,47.0,46.96,46.96,700.0,37.419,37.419,37.3872,37.3872,700.0
2005-03-28 11:15:00,47.01,47.01,46.96,47.01,800.0,37.427,37.427,37.3872,37.427,800.0
2005-03-28 11:20:00,46.96,46.96,46.94,46.96,13500.0,37.3872,37.3872,37.3713,37.3872,13500.0
2005-03-28 11:25:00,46.96,47.02,46.96,47.02,4900.0,37.3872,37.435,37.3872,37.435,4900.0
2005-03-28 11:30:00,46.98,46.98,46.97,46.98,61600.0,37.4031,37.4031,37.3951,37.4031,61600.0
2005-03-28 11:35:00,46.97,46.99,46.97,46.97,16900.0,37.3951,37.4111,37.3951,37.3951,16900.0
2005-03-28 11:40:00,46.97,46.98,46.97,46.97,34800.0,37.3951,37.4031,37.3951,37.3951,34800.0
2005-03-28 11:45:00,46.95,46.96,46.9,46.96,17200.0,37.3792,37.3872,37.3394,37.3872,17200.0
2005-03-28 11:50:00,46.96,46.96,46.94,46.94,400.0,37.3872,37.3872,37.3713,37.3713,400.0
2005-03-28 11:55:00,46.96,46.96,46.96,46.96,100.0,37.3872,37.3872,37.3872,37.3872,100.0
2005-03-28 12:00:00,46.93,46.94,46.9,46.9,3900.0,37.3633,37.3713,37.3394,37.3394,3900.0
2005-03-28 12:05:00,46.9,46.91,46.9,46.91,13300.0,37.3394,37.3474,37.3394,37.3474,13300.0
2005-03-28 12:10:00,46.9,46.9,46.86,46.9,5400.0,37.3394,37.3394,37.3076,37.3394,5400.0
2005-03-28 12:15:00,46.91,46.91,46.9,46.9,300.0,37.3474,37.3474,37.3394,37.3394,300.0
2005-03-28 12:20:00,46.89,46.91,46.88,46.91,2200.0,37.3315,37.3474,37.3235,37.3474,2200.0
2005-03-28 12:25:00,46.9,46.94,46.9,46.92,17400.0,37.3394,37.3713,37.3394,37.3553,17400.0
2005-03-28 12:30:00,46.94,46.96,46.92,46.96,21100.0,37.3713,37.3872,37.3553,37.3872,21100.0
2005-03-28 12:35:00,46.92,46.92,46.92,46.92,200.0,37.3553,37.3553,37.3553,37.3553,200.0
2005-03-28 12:40:00,46.92,46.95,46.9,46.93,8000.0,37.3553,37.3792,37.3394,37.3633,8000.0
2005-03-28 12:45:00,46.95,46.95,46.94,46.94,900.0,37.3792,37.3792,37.3713,37.3713,900.0
2005-03-28 12:50:00,46.93,46.94,46.9,46.9,3800.0,37.3633,37.3713,37.3394,37.3394,3800.0
2005-03-28 12:55:00,46.9,46.94,46.89,46.94,700.0,37.3394,37.3713,37.3315,37.3713,700.0
2005-03-28 13:00:00,46.96,46.96,46.95,46.95,400.0,37.3872,37.3872,37.3792,37.3792,400.0
2005-03-28 13:05:00,46.92,46.94,46.9,46.94,4900.0,37.3553,37.3713,37.3394,37.3713,4900.0
2005-03-28 13:10:00,46.97,46.97,46.9,46.9,600.0,37.3951,37.3951,37.3394,37.3394,600.0
2005-03-28 13:15:00,46.96,46.96,46.92,46.94,26600.0,37.3872,37.3872,37.3553,37.3713,26600.0
2005-03-28 13:20:00,46.92,46.95,46.92,46.94,2100.0,37.3553,37.3792,37.3553,37.3713,2100.0
2005-03-28 13:25:00,46.93,46.96,46.93,46.96,900.0,37.3633,37.3872,37.3633,37.3872,900.0
2005-03-28 13:30:00,46.93,46.96,46.91,46.96,2600.0,37.3633,37.3872,37.3474,37.3872,2600.0
2005-03-28 13:35:00,46.96,46.98,46.94,46.95,1900.0,37.3872,37.4031,37.3713,37.3792,1900.0
2005-03-28 13:40:00,46.97,46.99,46.97,46.99,800.0,37.3951,37.4111,37.3951,37.4111,800.0
2005-03-28 13:45:00,46.93,46.99,46.93,46.99,2000.0,37.3633,37.4111,37.3633,37.4111,2000.0
2005-03-28 13:50:00,46.97,46.98,46.95,46.98,1700.0,37.3951,37.4031,37.3792,37.4031,1700.0
2005-03-28 13:55:00,46.96,46.97,46.96,46.97,400.0,37.3872,37.3951,37.3872,37.3951,400.0
2005-03-28 14:00:00,46.91,46.94,46.89,46.89,3200.0,37.3474,37.3713,37.3315,37.3315,3200.0
2005-03-28 14:05:00,46.9,46.92,46.89,46.92,5200.0,37.3394,37.3553,37.3315,37.3553,5200.0
2005-03-28 14:10:00,46.92,46.92,46.92,46.92,400.0,37.3553,37.3553,37.3553,37.3553,400.0
2005-03-28 14:15:00,46.91,46.91,46.91,46.91,900.0,37.3474,37.3474,37.3474,37.3474,900.0
2005-03-28 14:20:00,46.88,46.91,46.86,46.91,6500.0,37.3235,37.3474,37.3076,37.3474,6500.0
2005-03-28 14:25:00,46.9,46.95,46.9,46.95,1500.0,37.3394,37.3792,37.3394,37.3792,1500.0
2005-03-28 14:30:00,46.96,47.0,46.96,47.0,4100.0,37.3872,37.419,37.3872,37.419,4100.0
2005-03-28 14:35:00,47.0,47.0,46.99,46.99,6500.0,37.419,37.419,37.4111,37.4111,6500.0
2005-03-28 14:40:00,46.99,47.03,46.98,47.03,3900.0,37.4111,37.4429,37.4031,37.4429,3900.0
2005-03-28 14:45:00,47.01,47.07,47.01,47.07,900.0,37.427,37.4748,37.427,37.4748,900.0
2005-03-28 14:50:00,47.04,47.05,47.04,47.05,13200.0,37.4509,37.4588,37.4509,37.4588,13200.0
2005-03-28 14:55:00,47.07,47.07,47.04,47.04,7000.0,37.4748,37.4748,37.4509,37.4509,7000.0
2005-03-28 15:00:00,47.04,47.04,47.03,47.04,700.0,37.4509,37.4509,37.4429,37.4509,700.0
2005-03-28 15:05:00,47.03,47.03,47.01,47.01,3800.0,37.4429,37.4429,37.427,37.427,3800.0
2005-03-28 15:10:00,47.0,47.0,46.97,46.97,30800.0,37.419,37.419,37.3951,37.3951,30800.0
2005-03-28 15:15:00,47.02,47.02,47.0,47.01,8400.0,37.435,37.435,37.419,37.427,8400.0
2005-03-28 15:20:00,47.01,47.02,47.01,47.02,500.0,37.427,37.435,37.427,37.435,500.0
2005-03-28 15:25:00,47.0,47.0,46.97,46.97,4100.0,37.419,37.419,37.3951,37.3951,4100.0
2005-03-28 15:30:00,46.98,47.06,46.91,46.96,1100.0,37.4031,37.4668,37.3474,37.3872,1100.0
2005-03-28 15:35:00,46.95,46.97,46.95,46.97,1300.0,37.3792,37.3951,37.3792,37.3951,1300.0
2005-03-28 15:40:00,46.96,46.96,46.92,46.92,3000.0,37.3872,37.3872,37.3553,37.3553,3000.0
2005-03-28 15:45:00,46.89,46.94,46.89,46.91,9900.0,37.3315,37.3713,37.3315,37.3474,9900.0
2005-03-28 15:50:00,46.94,46.94,46.82,46.84,4400.0,37.3713,37.3713,37.2757,37.2916,4400.0
2005-03-28 15:55:00,46.82,46.89,46.82,46.89,3100.0,37.2757,37.3315,37.2757,37.3315,3100.0
2005-03-28 16:00:00,46.91,46.91,46.91,46.91,100.0,37.3474,37.3474,37.3474,37.3474,100.0
2005-03-28 16:05:00,46.91,46.91,46.91,46.91,0.0,37.3474,37.3474,37.3474,37.3474,0.0
2005-03-28 16:10:00,46.91,46.91,46.91,46.91,0.0,37.3474,37.3474,37.3474,37.3474,0.0
2005-03-29 09:30:00,46.87,46.87,46.69,46.72,15400.0,37.3155,37.3155,37.1722,37.1961,15400.0
2005-03-29 09:35:00,46.76,46.78,46.76,46.78,300.0,37.228,37.2439,37.228,37.2439,300.0
2005-03-29 09:40:00,46.8,46.8,46.8,46.8,700.0,37.2598,37.2598,37.2598,37.2598,700.0
2005-03-29 09:45:00,46.78,46.82,46.76,46.76,10500.0,37.2439,37.2757,37.228,37.228,10500.0
2005-03-29 09:50:00,46.75,46.77,46.69,46.69,4700.0,37.22,37.2359,37.1722,37.1722,4700.0
2005-03-29 09:55:00,46.69,46.76,46.69,46.76,1900.0,37.1722,37.228,37.1722,37.228,1900.0
2005-03-29 10:00:00,46.76,46.79,46.76,46.79,4100.0,37.228,37.2518,37.228,37.2518,4100.0
2005-03-29 10:05:00,46.78,46.85,46.78,46.8,3500.0,37.2439,37.2996,37.2439,37.2598,3500.0
2005-03-29 10:10:00,46.85,46.85,46.83,46.83,400.0,37.2996,37.2996,37.2837,37.2837,400.0
2005-03-29 10:15:00,46.89,46.89,46.89,46.89,2100.0,37.3315,37.3315,37.3315,37.3315,2100.0
2005-03-29 10:20:00,46.9,46.92,46.84,46.85,4400.0,37.3394,37.3553,37.2916,37.2996,4400.0
2005-03-29 10:25:00,46.89,46.94,46.85,46.85,3400.0,37.3315,37.3713,37.2996,37.2996,3400.0
2005-03-29 10:30:00,46.87,46.92,46.85,46.9,72200.0,37.3155,37.3553,37.2996,37.3394,72200.0
2005-03-29 10:35:00,46.91,46.96,46.91,46.96,1700.0,37.3474,37.3872,37.3474,37.3872,1700.0
2005-03-29 10:40:00,46.93,47.02,46.93,47.02,600.0,37.3633,37.435,37.3633,37.435,600.0
2005-03-29 10:45:00,47.03,47.07,46.96,46.96,110800.0,37.4429,37.4748,37.3872,37.3872,110800.0
2005-03-29 10:50:00,47.03,47.03,47.02,47.02,1400.0,37.4429,37.4429,37.435,37.435,1400.0
2005-03-29 10:55:00,46.99,46.99,46.94,46.94,1100.0,37.4111,37.4111,37.3713,37.3713,1100.0
2005-03-29 11:00:00,47.0,47.0,46.96,46.96,5000.0,37.419,37.419,37.3872,37.3872,5000.0
2005-03-29 11:05:00,46.98,46.99,46.93,46.93,2900.0,37.4031,37.4111,37.3633,37.3633,2900.0
2005-03-29 11:10:00,46.95,46.95,46.95,46.95,1500.0,37.3792,37.3792,37.3792,37.3792,1500.0
2005-03-29 11:15:00,46.91,46.95,46.9,46.95,9000.0,37.3474,37.3792,37.3394,37.3792,9000.0
2005-03-29 11:20:00,46.96,46.97,46.92,46.97,5000.0,37.3872,37.3951,37.3553,37.3951,5000.0
2005-03-29 11:25:00,46.97,46.97,46.97,46.97,200.0,37.3951,37.3951,37.3951,37.3951,200.0
2005-03-29 11:30:00,46.96,46.96,46.96,46.96,600.0,37.3872,37.3872,37.3872,37.3872,600.0
2005-03-29 11:35:00,46.9,46.9,46.9,46.9,1100.0,37.3394,37.3394,37.3394,37.3394,1100.0
2005-03-29 11:40:00,46.95,46.95,46.95,46.95,100.0,37.3792,37.3792,37.3792,37.3792,100.0
2005-03-29 11:45:00,46.93,46.93,46.91,46.93,8400.0,37.3633,37.3633,37.3474,37.3633,8400.0
2005-03-29 11:50:00,46.89,46.93,46.85,46.88,600.0,37.3315,37.3633,37.2996,37.3235,600.0
2005-03-29 11:55:00,46.93,46.93,46.89,46.93,5300.0,37.3633,37.3633,37.3315,37.3633,5300.0
2005-03-29 12:00:00,46.95,46.95,46.95,46.95,6500.0,37.3792,37.3792,37.3792,37.3792,6500.0
2005-03-29 12:05:00,46.9,46.95,46.9,46.95,600.0,37.3394,37.3792,37.3394,37.3792,600.0
2005-03-29 12:10:00,46.92,46.92,46.86,46.91,6900.0,37.3553,37.3553,37.3076,37.3474,6900.0
2005-03-29 12:15:00,46.86,46.86,46.86,46.86,300.0,37.3076,37.3076,37.3076,37.3076,300.0
2005-03-29 12:20:00,46.87,46.87,46.87,46.87,100.0,37.3155,37.3155,37.3155,37.3155,100.0
2005-03-29 12:25:00,46.86,46.86,46.84,46.84,1300.0,37.3076,37.3076,37.2916,37.2916,1300.0
2005-03-29 12:30:00,46.82,46.86,46.82,46.86,400.0,37.2757,37.3076,37.2757,37.3076,400.0
2005-03-29 12:35:00,46.86,46.86,46.86,46.86,0.0,37.3076,37.3076,37.3076,37.3076,0.0
2005-03-29 12:40:00,46.86,46.86,46.86,46.86,0.0,37.3076,37.3076,37.3076,37.3076,0.0
2005-03-29 12:45:00,46.88,46.88,46.84,46.84,700.0,37.3235,37.3235,37.2916,37.2916,700.0
2005-03-29 12:50:00,46.82,46.86,46.82,46.86,1600.0,37.2757,37.3076,37.2757,37.3076,1600.0
2005-03-29 12:55:00,46.78,46.78,46.78,46.78,300.0,37.2439,37.2439,37.2439,37.2439,300.0
2005-03-29 13:00:00,46.81,46.85,46.81,46.85,1400.0,37.2678,37.2996,37.2678,37.2996,1400.0
2005-03-29 13:05:00,46.75,46.75,46.75,46.75,500.0,37.22,37.22,37.22,37.22,500.0
2005-03-29 13:10:00,46.76,46.76,46.76,46.76,1100.0,37.228,37.228,37.228,37.228,1100.0
2005-03-29 13:15:00,46.72,46.72,46.72,46.72,300.0,37.1961,37.1961,37.1961,37.1961,300.0
2005-03-29 13:20:00,46.69,46.7,46.69,46.69,1000.0,37.1722,37.1802,37.1722,37.1722,1000.0
2005-03-29 13:25:00,46.7,46.7,46.68,46.68,2200.0,37.1802,37.1802,37.1643,37.1643,2200.0
2005-03-29 13:30:00,46.68,46.73,46.68,46.73,500.0,37.1643,37.2041,37.1643,37.2041,500.0
2005-03-29 13:35:00,46.73,46.73,46.73,46.73,300.0,37.2041,37.2041,37.2041,37.2041,300.0
2005-03-29 13:40:00,46.74,46.74,46.69,46.69,3200.0,37.212,37.212,37.1722,37.1722,3200.0
2005-03-29 13:45:00,46.7,46.7,46.69,46.69,300.0,37.1802,37.1802,37.1722,37.1722,300.0
2005-03-29 13:50:00,46.69,46.69,46.69,46.69,0.0,37.1722,37.1722,37.1722,37.1722,0.0
2005-03-29 13:55:00,46.72,46.72,46.68,46.7,6400.0,37.1961,37.1961,37.1643,37.1802,6400.0
2005-03-29 14:00:00,46.66,46.66,46.6,46.6,3300.0,37.1483,37.1483,37.1006,37.1006,3300.0
2005-03-29 14:05:00,46.6,46.64,46.6,46.63,3600.0,37.1006,37.1324,37.1006,37.1245,3600.0
2005-03-29 14:10:00,46.61,46.61,46.58,46.61,2200.0,37.1085,37.1085,37.0846,37.1085,2200.0
2005-03-29 14:15:00,46.57,46.58,46.56,46.57,1800.0,37.0767,37.0846,37.0687,37.0767,1800.0
2005-03-29 14:20:00,46.55,46.55,46.53,46.53,3300.0,37.0608,37.0608,37.0448,37.0448,3300.0
2005-03-29 14:25:00,46.52,46.59,46.52,46.59,6300.0,37.0369,37.0926,37.0369,37.0926,6300.0
2005-03-29 14:30:00,46.59,46.59,46.56,46.56,3700.0,37.0926,37.0926,37.0687,37.0687,3700.0
2005-03-29 14:35:00,46.55,46.6,46.55,46.6,1500.0,37.0608,37.1006,37.0608,37.1006,1500.0
2005-03-29 14:40:00,46.55,46.59,46.55,46.55,4000.0,37.0608,37.0926,37.0608,37.0608,4000.0
2005-03-29 14:45:00,46.55,46.56,46.53,46.56,2800.0,37.0608,37.0687,37.0448,37.0687,2800.0
2005-03-29 14:50:00,46.59,46.6,46.59,46.6,2100.0,37.0926,37.1006,37.0926,37.1006,2100.0
2005-03-29 14:55:00,46.56,46.64,46.56,46.6,3200.0,37.0687,37.1324,37.0687,37.1006,3200.0
2005-03-29 15:00:00,46.61,46.61,46.52,46.58,12600.0,37.1085,37.1085,37.0369,37.0846,12600.0
2005-03-29 15:05:00,46.59,46.59,46.53,46.59,25300.0,37.0926,37.0926,37.0448,37.0926,25300.0
2005-03-29 15:10:00,46.53,46.57,46.53,46.57,2700.0,37.0448,37.0767,37.0448,37.0767,2700.0
2005-03-29 15:15:00,46.55,46.55,46.5,46.53,1100.0,37.0608,37.0608,37.021,37.0448,1100.0
2005-03-29 15:20:00,46.53,46.55,46.53,46.55,300.0,37.0448,37.0608,37.0448,37.0608,300.0
2005-03-29 15:25:00,46.56,46.56,46.43,46.47,36100.0,37.0687,37.0687,36.9652,36.9971,36100.0
2005-03-29 15:30:00,46.5,46.54,46.5,46.53,31400.0,37.021,37.0528,37.021,37.0448,31400.0
2005-03-29 15:35:00,46.53,46.54,46.49,46.51,76900.0,37.0448,37.0528,37.013,37.0289,76900.0
2005-03-29 15:40:00,46.52,46.52,46.49,46.52,76900.0,37.0369,37.0369,37.013,37.0369,76900.0
2005-03-29 15:45:00,46.53,46.53,46.44,46.45,53200.0,37.0448,37.0448,36.9732,36.9811,53200.0
2005-03-29 15:50:00,46.47,46.47,46.44,46.46,1900.0,36.9971,36.9971,36.9732,36.9891,1900.0
2005-03-29 15:55:00,46.43,46.44,46.42,46.44,1900.0,36.9652,36.9732,36.9573,36.9732,1900.0
2005-03-29 16:00:00,46.44,46.44,46.44,46.44,1300.0,36.9732,36.9732,36.9732,36.9732,1300.0
2005-03-29 16:05:00,46.44,46.44,46.44,46.44,0.0,36.9732,36.9732,36.9732,36.9732,0.0
2005-03-29 16:10:00,46.46,46.46,46.46,46.46,4000.0,36.9891,36.9891,36.9891,36.9891,4000.0
2005-03-30 09:30:00,46.59,46.59,46.59,46.59,100.0,37.0926,37.0926,37.0926,37.0926,100.0
2005-03-30 09:35:00,46.85,46.85,46.66,46.67,47000.0,37.2996,37.2996,37.1483,37.1563,47000.0
2005-03-30 09:40:00,46.68,46.69,46.65,46.68,15500.0,37.1643,37.1722,37.1404,37.1643,15500.0
2005-03-30 09:45:00,46.68,46.68,46.64,46.65,7300.0,37.1643,37.1643,37.1324,37.1404,7300.0
2005-03-30 09:50:00,46.64,46.65,46.61,46.63,27200.0,37.1324,37.1404,37.1085,37.1245,27200.0
2005-03-30 09:55:00,46.63,46.65,46.63,46.65,5800.0,37.1245,37.1404,37.1245,37.1404,5800.0
2005-03-30 10:00:00,46.61,46.65,46.61,46.65,3600.0,37.1085,37.1404,37.1085,37.1404,3600.0
2005-03-30 10:05:00,46.68,46.74,46.68,46.74,4700.0,37.1643,37.212,37.1643,37.212,4700.0
2005-03-30 10:10:00,46.74,46.79,46.74,46.75,1300.0,37.212,37.2518,37.212,37.22,1300.0
2005-03-30 10:15:00,46.74,46.74,46.74,46.74,1200.0,37.212,37.212,37.212,37.212,1200.0
2005-03-30 10:20:00,46.74,46.74,46.74,46.74,400.0,37.212,37.212,37.212,37.212,400.0
2005-03-30 10:25:00,46.75,46.75,46.75,46.75,2600.0,37.22,37.22,37.22,37.22,2600.0
2005-03-30 10:30:00,46.79,46.85,46.79,46.85,6100.0,37.2518,37.2996,37.2518,37.2996,6100.0
2005-03-30 10:35:00,46.84,46.84,46.84,46.84,700.0,37.2916,37.2916,37.2916,37.2916,700.0
2005-03-30 10:40:00,46.87,46.87,46.86,46.86,1300.0,37.3155,37.3155,37.3076,37.3076,1300.0
2005-03-30 10:45:00,46.89,46.91,46.86,46.86,900.0,37.3315,37.3474,37.3076,37.3076,900.0
2005-03-30 10:50:00,46.92,46.93,46.92,46.93,1300.0,37.3553,37.3633,37.3553,37.3633,1300.0
2005-03-30 10:55:00,46.93,46.93,46.87,46.92,9400.0,37.3633,37.3633,37.3155,37.3553,9400.0
2005-03-30 11:00:00,46.93,46.93,46.91,46.91,800.0,37.3633,37.3633,37.3474,37.3474,800.0
2005-03-30 11:05:00,46.9,46.9,46.89,46.89,1200.0,37.3394,37.3394,37.3315,37.3315,1200.0
2005-03-30 11:10:00,46.9,46.9,46.88,46.89,2800.0,37.3394,37.3394,37.3235,37.3315,2800.0
2005-03-30 11:15:00,46.89,46.9,46.85,46.9,7400.0,37.3315,37.3394,37.2996,37.3394,7400.0
2005-03-30 11:20:00,46.87,46.93,46.84,46.84,6400.0,37.3155,37.3633,37.2916,37.2916,6400.0
2005-03-30 11:25:00,46.88,46.89,46.88,46.89,8900.0,37.3235,37.3315,37.3235,37.3315,8900.0
2005-03-30 11:30:00,46.86,46.92,46.86,46.92,1000.0,37.3076,37.3553,37.3076,37.3553,1000.0
2005-03-30 11:35:00,46.91,46.91,46.91,46.91,3000.0,37.3474,37.3474,37.3474,37.3474,3000.0
2005-03-30 11:40:00,46.9,46.93,46.9,46.93,6700.0,37.3394,37.3633,37.3394,37.3633,6700.0
2005-03-30 11:45:00,46.96,47.01,46.93,47.01,3800.0,37.3872,37.427,37.3633,37.427,3800.0
2005-03-30 11:50:00,47.01,47.01,47.01,47.01,500.0,37.427,37.427,37.427,37.427,500.0
2005-03-30 11:55:00,46.97,47.04,46.96,47.04,5800.0,37.3951,37.4509,37.3872,37.4509,5800.0
2005-03-30 12:00:00,47.09,47.09,47.07,47.07,2500.0,37.4907,37.4907,37.4748,37.4748,2500.0
2005-03-30 12:05:00,47.0,47.07,47.0,47.07,8100.0,37.419,37.4748,37.419,37.4748,8100.0
2005-03-30 12:10:00,47.05,47.05,47.01,47.05,35500.0,37.4588,37.4588,37.427,37.4588,35500.0
2005-03-30 12:15:00,47.04,47.05,47.04,47.05,9700.0,37.4509,37.4588,37.4509,37.4588,9700.0
2005-03-30 12:20:00,47.05,47.05,47.01,47.04,5700.0,37.4588,37.4588,37.427,37.4509,5700.0
2005-03-30 12:25:00,47.02,47.07,47.01,47.07,10700.0,37.435,37.4748,37.427,37.4748,10700.0
2005-03-30 12:30:00,47.07,47.07,47.03,47.03,2100.0,37.4748,37.4748,37.4429,37.4429,2100.0
2005-03-30 12:35:00,46.99,46.99,46.99,46.99,500.0,37.4111,37.4111,37.4111,37.4111,500.0
2005-03-30 12:40:00,46.99,46.99,46.99,46.99,4500.0,37.4111,37.4111,37.4111,37.4111,4500.0
2005-03-30 12:45:00,47.05,47.07,47.05,47.05,1500.0,37.4588,37.4748,37.4588,37.4588,1500.0
2005-03-30 12:50:00,47.04,47.04,47.04,47.04,1300.0,37.4509,37.4509,37.4509,37.4509,1300.0
2005-03-30 12:55:00,47.05,47.08,47.05,47.08,600.0,37.4588,37.4827,37.4588,37.4827,600.0
2005-03-30 13:00:00,47.08,47.08,47.08,47.08,0.0,37.4827,37.4827,37.4827,37.4827,0.0
2005-03-30 13:05:00,47.05,47.05,47.0,47.04,52000.0,37.4588,37.4588,37.419,37.4509,52000.0
2005-03-30 13:10:00,47.04,47.06,47.03,47.06,47400.0,37.4509,37.4668,37.4429,37.4668,47400.0
2005-03-30 13:15:00,47.06,47.06,47.04,47.06,700.0,37.4668,37.4668,37.4509,37.4668,700.0
2005-03-30 13:20:00,47.06,47.06,47.04,47.06,3400.0,37.4668,37.4668,37.4509,37.4668,3400.0
2005-03-30 13:25:00,47.02,47.05,47.02,47.03,3000.0,37.435,37.4588,37.435,37.4429,3000.0
2005-03-30 13:30:00,47.05,47.07,47.05,47.07,2300.0,37.4588,37.4748,37.4588,37.4748,2300.0
2005-03-30 13:35:00,47.05,47.05,47.03,47.03,1000.0,37.4588,37.4588,37.4429,37.4429,1000.0
2005-03-30 13:40:00,47.05,47.05,47.02,47.02,2400.0,37.4588,37.4588,37.435,37.435,2400.0
2005-03-30 13:45:00,47.0,47.0,46.98,46.98,3000.0,37.419,37.419,37.4031,37.4031,3000.0
2005-03-30 13:50:00,46.99,46.99,46.98,46.98,5100.0,37.4111,37.4111,37.4031,37.4031,5100.0
2005-03-30 13:55:00,47.0,47.01,46.94,47.01,7200.0,37.419,37.427,37.3713,37.427,7200.0
2005-03-30 14:00:00,47.09,47.09,47.08,47.08,800.0,37.4907,37.4907,37.4827,37.4827,800.0
2005-03-30 14:05:00,47.08,47.08,47.02,47.07,9400.0,37.4827,37.4827,37.435,37.4748,9400.0
2005-03-30 14:10:00,47.07,47.08,47.07,47.08,2300.0,37.4748,37.4827,37.4748,37.4827,2300.0
2005-03-30 14:15:00,47.08,47.08,47.01,47.01,11900.0,37.4827,37.4827,37.427,37.427,11900.0
2005-03-30 14:20:00,47.0,47.0,46.98,46.98,1200.0,37.419,37.419,37.4031,37.4031,1200.0
2005-03-30 14:25:00,46.95,46.95,46.95,46.95,500.0,37.3792,37.3792,37.3792,37.3792,500.0
2005-03-30 14:30:00,46.94,46.99,46.94,46.98,500.0,37.3713,37.4111,37.3713,37.4031,500.0
2005-03-30 14:35:00,47.0,47.0,46.98,46.98,600.0,37.419,37.419,37.4031,37.4031,600.0
2005-03-30 14:40:00,46.97,46.97,46.93,46.93,3300.0,37.3951,37.3951,37.3633,37.3633,3300.0
2005-03-30 14:45:00,46.92,46.93,46.89,46.93,3400.0,37.3553,37.3633,37.3315,37.3633,3400.0
2005-03-30 14:50:00,46.93,46.96,46.93,46.96,1400.0,37.3633,37.3872,37.3633,37.3872,1400.0
2005-03-30 14:55:00,46.96,46.96,46.96,46.96,0.0,37.3872,37.3872,37.3872,37.3872,0.0
2005-03-30 15:00:00,46.99,47.04,46.99,47.04,900.0,37.4111,37.4509,37.4111,37.4509,900.0
2005-03-30 15:05:00,47.0,47.02,46.99,47.02,1900.0,37.419,37.435,37.4111,37.435,1900.0
2005-03-30 15:10:00,47.0,47.0,47.0,47.0,800.0,37.419,37.419,37.419,37.419,800.0
2005-03-30 15:15:00,47.02,47.02,47.02,47.02,2100.0,37.435,37.435,37.435,37.435,2100.0
2005-03-30 15:20:00,47.0,47.02,47.0,47.02,800.0,37.419,37.435,37.419,37.435,800.0
2005-03-30 15:25:00,47.05,47.05,47.05,47.05,5200.0,37.4588,37.4588,37.4588,37.4588,5200.0
2005-03-30 15:30:00,47.04,47.04,47.02,47.02,900.0,37.4509,37.4509,37.435,37.435,900.0
2005-03-30 15:35:00,47.02,47.04,47.02,47.03,2000.0,37.435,37.4509,37.435,37.4429,2000.0
2005-03-30 15:40:00,47.08,47.08,47.07,47.08,1300.0,37.4827,37.4827,37.4748,37.4827,1300.0
2005-03-30 15:45:00,47.08,47.13,47.05,47.13,15400.0,37.4827,37.5225,37.4588,37.5225,15400.0
2005-03-30 15:50:00,47.13,47.14,47.1,47.13,7700.0,37.5225,37.5305,37.4986,37.5225,7700.0
2005-03-30 15:55:00,47.13,47.14,47.08,47.14,2100.0,37.5225,37.5305,37.4827,37.5305,2100.0
2005-03-30 16:00:00,47.14,47.14,47.14,47.14,0.0,37.5305,37.5305,37.5305,37.5305,0.0
2005-03-30 16:05:00,47.14,47.14,47.14,47.14,0.0,37.5305,37.5305,37.5305,37.5305,0.0
2005-03-30 16:10:00,47.14,47.14,47.14,47.14,0.0,37.5305,37.5305,37.5305,37.5305,0.0
2005-03-31 09:30:00,47.0,47.24,47.0,47.04,16000.0,37.419,37.6101,37.419,37.4509,16000.0
2005-03-31 09:35:00,47.04,47.04,47.0,47.0,1800.0,37.4509,37.4509,37.419,37.419,1800.0
2005-03-31 09:40:00,47.02,47.09,47.02,47.09,7400.0,37.435,37.4907,37.435,37.4907,7400.0
2005-03-31 09:45:00,47.09,47.12,47.09,47.12,2500.0,37.4907,37.5146,37.4907,37.5146,2500.0
2005-03-31 09:50:00,47.11,47.11,47.05,47.07,2000.0,37.5066,37.5066,37.4588,37.4748,2000.0
2005-03-31 09:55:00,47.08,47.09,47.08,47.09,1300.0,37.4827,37.4907,37.4827,37.4907,1300.0
2005-03-31 10:00:00,47.06,47.06,47.04,47.04,3600.0,37.4668,37.4668,37.4509,37.4509,3600.0
2005-03-31 10:05:00,47.0,47.03,47.0,47.03,3300.0,37.419,37.4429,37.419,37.4429,3300.0
2005-03-31 10:10:00,46.99,46.99,46.95,46.95,2400.0,37.4111,37.4111,37.3792,37.3792,2400.0
2005-03-31 10:15:00,46.97,46.97,46.97,46.97,2200.0,37.3951,37.3951,37.3951,37.3951,2200.0
2005-03-31 10:20:00,46.98,47.05,46.96,47.05,9300.0,37.4031,37.4588,37.3872,37.4588,9300.0
2005-03-31 10:25:00,47.04,47.04,46.99,47.0,8600.0,37.4509,37.4509,37.4111,37.419,8600.0
2005-03-31 10:30:00,47.05,47.05,47.0,47.05,9700.0,37.4588,37.4588,37.419,37.4588,9700.0
2005-03-31 10:35:00,47.04,47.04,46.95,46.96,2500.0,37.4509,37.4509,37.3792,37.3872,2500.0
2005-03-31 10:40:00,47.0,47.0,46.97,47.0,600.0,37.419,37.419,37.3951,37.419,600.0
2005-03-31 10:45:00,47.01,47.05,46.98,46.98,1800.0,37.427,37.4588,37.4031,37.4031,1800.0
2005-03-31 10:50:00,46.94,46.94,46.94,46.94,10000.0,37.3713,37.3713,37.3713,37.3713,10000.0
2005-03-31 10:55:00,47.01,47.01,46.94,46.94,1100.0,37.427,37.427,37.3713,37.3713,1100.0
2005-03-31 11:00:00,46.94,46.94,46.94,46.94,0.0,37.3713,37.3713,37.3713,37.3713,0.0
2005-03-31 11:05:00,46.99,47.03,46.99,47.0,1800.0,37.4111,37.4429,37.4111,37.419,1800.0
2005-03-31 11:10:00,47.02,47.02,46.98,47.01,5400.0,37.435,37.435,37.4031,37.427,5400.0
2005-03-31 11:15:00,47.02,47.05,46.99,47.0,78500.0,37.435,37.4588,37.4111,37.419,78500.0
2005-03-31 11:20:00,47.01,47.04,47.01,47.04,4100.0,37.427,37.4509,37.427,37.4509,4100.0
2005-03-31 11:25:00,47.01,47.02,46.96,46.99,2700.0,37.427,37.435,37.3872,37.4111,2700.0
2005-03-31 11:30:00,47.0,47.04,46.99,47.0,2400.0,37.419,37.4509,37.4111,37.419,2400.0
2005-03-31 11:35:00,47.0,47.02,47.0,47.01,1700.0,37.419,37.435,37.419,37.427,1700.0
2005-03-31 11:40:00,47.0,47.02,46.95,46.98,5300.0,37.419,37.435,37.3792,37.4031,5300.0
2005-03-31 11:45:00,46.95,46.96,46.93,46.95,3300.0,37.3792,37.3872,37.3633,37.3792,3300.0
2005-03-31 11:50:00,46.95,46.96,46.94,46.94,6800.0,37.3792,37.3872,37.3713,37.3713,6800.0
2005-03-31 11:55:00,46.92,46.98,46.92,46.97,4200.0,37.3553,37.4031,37.3553,37.3951,4200.0
2005-03-31 12:00:00,46.97,46.97,46.97,46.97,0.0,37.3951,37.3951,37.3951,37.3951,0.0
2005-03-31 12:05:00,46.97,46.98,46.97,46.98,3200.0,37.3951,37.4031,37.3951,37.4031,3200.0
2005-03-31 12:10:00,46.94,46.94,46.94,46.94,200.0,37.3713,37.3713,37.3713,37.3713,200.0
2005-03-31 12:15:00,46.9,46.9,46.88,46.88,2700.0,37.3394,37.3394,37.3235,37.3235,2700.0
2005-03-31 12:20:00,46.9,46.92,46.89,46.91,2300.0,37.3394,37.3553,37.3315,37.3474,2300.0
2005-03-31 12:25:00,46.93,46.93,46.93,46.93,200.0,37.3633,37.3633,37.3633,37.3633,200.0
2005-03-31 12:30:00,46.92,46.92,46.92,46.92,700.0,37.3553,37.3553,37.3553,37.3553,700.0
2005-03-31 12:35:00,46.92,46.93,46.92,46.93,800.0,37.3553,37.3633,37.3553,37.3633,800.0
2005-03-31 12:40:00,46.92,46.92,46.91,46.91,2000.0,37.3553,37.3553,37.3474,37.3474,2000.0
2005-03-31 12:45:00,46.91,46.92,46.91,46.91,1300.0,37.3474,37.3553,37.3474,37.3474,1300.0
2005-03-31 12:50:00,46.93,46.94,46.93,46.94,800.0,37.3633,37.3713,37.3633,37.3713,800.0
2005-03-31 12:55:00,46.93,46.98,46.93,46.98,3200.0,37.3633,37.4031,37.3633,37.4031,3200.0
2005-03-31 13:00:00,46.98,46.98,46.97,46.98,400.0,37.4031,37.4031,37.3951,37.4031,400.0
2005-03-31 13:05:00,46.98,46.98,46.94,46.97,23800.0,37.4031,37.4031,37.3713,37.3951,23800.0
2005-03-31 13:10:00,46.94,46.95,46.93,46.95,2000.0,37.3713,37.3792,37.3633,37.3792,2000.0
2005-03-31 13:15:00,46.94,46.96,46.94,46.96,300.0,37.3713,37.3872,37.3713,37.3872,300.0
2005-03-31 13:20:00,46.97,46.97,46.93,46.93,700.0,37.3951,37.3951,37.3633,37.3633,700.0
2005-03-31 13:25:00,46.98,46.98,46.98,46.98,600.0,37.4031,37.4031,37.4031,37.4031,600.0
2005-03-31 13:30:00,46.99,47.02,46.99,47.0,800.0,37.4111,37.435,37.4111,37.419,800.0
2005-03-31 13:35:00,47.0,47.0,46.94,46.95,1900.0,37.419,37.419,37.3713,37.3792,1900.0
2005-03-31 13:40:00,46.98,46.98,46.95,46.95,2100.0,37.4031,37.4031,37.3792,37.3792,2100.0
2005-03-31 13:45:00,46.93,47.0,46.93,46.96,1900.0,37.3633,37.419,37.3633,37.3872,1900.0
2005-03-31 13:50:00,46.97,46.98,46.96,46.98,1900.0,37.3951,37.4031,37.3872,37.4031,1900.0
2005-03-31 13:55:00,46.98,47.0,46.98,47.0,300.0,37.4031,37.419,37.4031,37.419,300.0
2005-03-31 14:00:00,46.97,46.99,46.92,46.99,1700.0,37.3951,37.4111,37.3553,37.4111,1700.0
2005-03-31 14:05:00,46.96,46.96,46.89,46.92,4200.0,37.3872,37.3872,37.3315,37.3553,4200.0
2005-03-31 14:10:00,46.93,46.97,46.93,46.96,4000.0,37.3633,37.3951,37.3633,37.3872,4000.0
2005-03-31 14:15:00,46.97,47.0,46.96,46.96,1000.0,37.3951,37.419,37.3872,37.3872,1000.0
2005-03-31 14:20:00,47.01,47.01,46.97,46.97,1400.0,37.427,37.427,37.3951,37.3951,1400.0
2005-03-31 14:25:00,47.02,47.02,46.97,47.02,3800.0,37.435,37.435,37.3951,37.435,3800.0
2005-03-31 14:30:00,47.04,47.07,47.01,47.07,2100.0,37.4509,37.4748,37.427,37.4748,2100.0
2005-03-31 14:35:00,47.05,47.05,47.0,47.0,600.0,37.4588,37.4588,37.419,37.419,600.0
2005-03-31 14:40:00,47.05,47.06,47.05,47.06,2400.0,37.4588,37.4668,37.4588,37.4668,2400.0
2005-03-31 14:45:00,47.09,47.11,47.07,47.11,600.0,37.4907,37.5066,37.4748,37.5066,600.0
2005-03-31 14:50:00,47.02,47.04,47.02,47.02,1500.0,37.435,37.4509,37.435,37.435,1500.0
2005-03-31 14:55:00,47.03,47.03,47.0,47.0,1200.0,37.4429,37.4429,37.419,37.419,1200.0
2005-03-31 15:00:00,46.98,47.04,46.98,47.02,1000.0,37.4031,37.4509,37.4031,37.435,1000.0
2005-03-31 15:05:00,46.96,46.96,46.96,46.96,1000.0,37.3872,37.3872,37.3872,37.3872,1000.0
2005-03-31 15:10:00,47.01,47.02,47.01,47.02,400.0,37.427,37.435,37.427,37.435,400.0
2005-03-31 15:15:00,46.98,46.99,46.94,46.97,1347100.0,37.4031,37.4111,37.3713,37.3951,1347100.0
2005-03-31 15:20:00,46.98,47.02,46.98,47.02,34500.0,37.4031,37.435,37.4031,37.435,34500.0
2005-03-31 15:25:00,47.03,47.04,47.0,47.0,3600.0,37.4429,37.4509,37.419,37.419,3600.0
2005-03-31 15:30:00,47.0,47.0,47.0,47.0,800.0,37.419,37.419,37.419,37.419,800.0
2005-03-31 15:35:00,46.95,46.95,46.9,46.91,900.0,37.3792,37.3792,37.3394,37.3474,900.0
2005-03-31 15:40:00,46.93,46.94,46.93,46.93,2300.0,37.3633,37.3713,37.3633,37.3633,2300.0
2005-03-31 15:45:00,46.93,46.93,46.92,46.92,12500.0,37.3633,37.3633,37.3553,37.3553,12500.0
2005-03-31 15:50:00,46.92,46.95,46.9,46.9,8000.0,37.3553,37.3792,37.3394,37.3394,8000.0
2005-03-31 15:55:00,46.92,46.97,46.9,46.94,18400.0,37.3553,37.3951,37.3394,37.3713,18400.0
2005-03-31 16:00:00,46.96,46.96,46.95,46.95,1800.0,37.3872,37.3872,37.3792,37.3792,1800.0
2005-03-31 16:05:00,46.95,46.95,46.95,46.95,0.0,37.3792,37.3792,37.3792,37.3792,0.0
2005-03-31 16:10:00,46.99,46.99,46.98,46.98,400.0,37.4111,37.4111,37.4031,37.4031,400.0
2005-04-01 09:30:00,47.3,47.3,47.21,47.21,9300.0,37.6579,37.6579,37.5862,37.5862,9300.0
2005-04-01 09:35:00,47.18,47.18,47.18,47.18,200.0,37.5623,37.5623,37.5623,37.5623,200.0
2005-04-01 09:40:00,47.17,47.18,47.17,47.18,700.0,37.5544,37.5623,37.5544,37.5623,700.0
2005-04-01 09:45:00,47.23,47.23,47.23,47.23,200.0,37.6021,37.6021,37.6021,37.6021,200.0
2005-04-01 09:50:00,47.2,47.22,47.2,47.22,2200.0,37.5783,37.5942,37.5783,37.5942,2200.0
2005-04-01 09:55:00,47.21,47.21,47.15,47.2,33300.0,37.5862,37.5862,37.5385,37.5783,33300.0
2005-04-01 10:00:00,47.2,47.25,47.15,47.18,47500.0,37.5783,37.6181,37.5385,37.5623,47500.0
2005-04-01 10:05:00,47.15,47.16,47.03,47.1,117600.0,37.5385,37.5464,37.4429,37.4986,117600.0
2005-04-01 10:10:00,47.04,47.09,47.04,47.08,7100.0,37.4509,37.4907,37.4509,37.4827,7100.0
2005-04-01 10:15:00,46.97,47.0,46.97,46.99,10400.0,37.3951,37.419,37.3951,37.4111,10400.0
2005-04-01 10:20:00,46.96,46.96,46.96,46.96,100.0,37.3872,37.3872,37.3872,37.3872,100.0
2005-04-01 10:25:00,46.91,46.91,46.84,46.84,7600.0,37.3474,37.3474,37.2916,37.2916,7600.0
2005-04-01 10:30:00,46.86,46.89,46.83,46.87,22000.0,37.3076,37.3315,37.2837,37.3155,22000.0
2005-04-01 10:35:00,46.91,46.91,46.89,46.89,4300.0,37.3474,37.3474,37.3315,37.3315,4300.0
2005-04-01 10:40:00,46.89,46.9,46.89,46.9,4800.0,37.3315,37.3394,37.3315,37.3394,4800.0
2005-04-01 10:45:00,46.91,46.91,46.84,46.84,2500.0,37.3474,37.3474,37.2916,37.2916,2500.0
2005-04-01 10:50:00,46.85,46.86,46.84,46.84,1200.0,37.2996,37.3076,37.2916,37.2916,1200.0
2005-04-01 10:55:00,46.86,46.86,46.74,46.74,1700.0,37.3076,37.3076,37.212,37.212,1700.0
2005-04-01 11:00:00,46.71,46.72,46.69,46.72,400.0,37.1881,37.1961,37.1722,37.1961,400.0
2005-04-01 11:05:00,46.72,46.77,46.7,46.77,10300.0,37.1961,37.2359,37.1802,37.2359,10300.0
2005-04-01 11:10:00,46.77,46.77,46.77,46.77,300.0,37.2359,37.2359,37.2359,37.2359,300.0
2005-04-01 11:15:00,46.75,46.75,46.75,46.75,300.0,37.22,37.22,37.22,37.22,300.0
2005-04-01 11:20:00,46.74,46.76,46.74,46.76,600.0,37.212,37.228,37.212,37.228,600.0
2005-04-01 11:25:00,46.79,46.8,46.76,46.8,2300.0,37.2518,37.2598,37.228,37.2598,2300.0
2005-04-01 11:30:00,46.81,46.82,46.81,46.82,500.0,37.2678,37.2757,37.2678,37.2757,500.0
2005-04-01 11:35:00,46.81,46.81,46.81,46.81,400.0,37.2678,37.2678,37.2678,37.2678,400.0
2005-04-01 11:40:00,46.81,46.81,46.79,46.79,900.0,37.2678,37.2678,37.2518,37.2518,900.0
2005-04-01 11:45:00,46.75,46.8,46.75,46.8,500.0,37.22,37.2598,37.22,37.2598,500.0
2005-04-01 11:50:00,46.8,46.81,46.77,46.81,4700.0,37.2598,37.2678,37.2359,37.2678,4700.0
2005-04-01 11:55:00,46.81,46.81,46.81,46.81,0.0,37.2678,37.2678,37.2678,37.2678,0.0
2005-04-01 12:00:00,46.81,46.81,46.79,46.81,7300.0,37.2678,37.2678,37.2518,37.2678,7300.0
2005-04-01 12:05:00,46.77,46.77,46.71,46.71,400.0,37.2359,37.2359,37.1881,37.1881,400.0
2005-04-01 12:10:00,46.75,46.75,46.73,46.73,200.0,37.22,37.22,37.2041,37.2041,200.0
2005-04-01 12:15:00,46.67,46.67,46.63,46.63,6500.0,37.1563,37.1563,37.1245,37.1245,6500.0
2005-04-01 12:20:00,46.6,46.65,46.6,46.63,5300.0,37.1006,37.1404,37.1006,37.1245,5300.0
2005-04-01 12:25:00,46.64,46.64,46.64,46.64,500.0,37.1324,37.1324,37.1324,37.1324,500.0
2005-04-01 12:30:00,46.55,46.56,46.52,46.56,3700.0,37.0608,37.0687,37.0369,37.0687,3700.0
2005-04-01 12:35:00,46.6,46.61,46.58,46.6,3500.0,37.1006,37.1085,37.0846,37.1006,3500.0
2005-04-01 12:40:00,46.58,46.64,46.58,46.64,7800.0,37.0846,37.1324,37.0846,37.1324,7800.0
2005-04-01 12:45:00,46.68,46.68,46.67,46.67,700.0,37.1643,37.1643,37.1563,37.1563,700.0
2005-04-01 12:50:00,46.53,46.54,46.53,46.54,800.0,37.0448,37.0528,37.0448,37.0528,800.0
2005-04-01 12:55:00,46.56,46.56,46.55,46.55,1200.0,37.0687,37.0687,37.0608,37.0608,1200.0
2005-04-01 13:00:00,46.51,46.55,46.51,46.55,2600.0,37.0289,37.0608,37.0289,37.0608,2600.0
2005-04-01 13:05:00,46.55,46.55,46.55,46.55,2000.0,37.0608,37.0608,37.0608,37.0608,2000.0
2005-04-01 13:10:00,46.55,46.57,46.55,46.57,1700.0,37.0608,37.0767,37.0608,37.0767,1700.0
2005-04-01 13:15:00,46.55,46.6,46.55,46.58,3900.0,37.0608,37.1006,37.0608,37.0846,3900.0
2005-04-01 13:20:00,46.58,46.6,46.58,46.6,300.0,37.0846,37.1006,37.0846,37.1006,300.0
2005-04-01 13:25:00,46.6,46.6,46.54,46.56,3200.0,37.1006,37.1006,37.0528,37.0687,3200.0
2005-04-01 13:30:00,46.56,46.58,46.51,46.52,18000.0,37.0687,37.0846,37.0289,37.0369,18000.0
2005-04-01 13:35:00,46.53,46.53,46.47,46.5,2500.0,37.0448,37.0448,36.9971,37.021,2500.0
2005-04-01 13:40:00,46.54,46.54,46.42,46.42,3000.0,37.0528,37.0528,36.9573,36.9573,3000.0
2005-04-01 13:45:00,46.55,46.55,46.54,46.54,6300.0,37.0608,37.0608,37.0528,37.0528,6300.0
2005-04-01 13:50:00,46.48,46.49,46.48,46.49,700.0,37.005,37.013,37.005,37.013,700.0
2005-04-01 13:55:00,46.48,46.52,46.45,46.45,4200.0,37.005,37.0369,36.9811,36.9811,4200.0
2005-04-01 14:00:00,46.48,46.48,46.43,46.48,35600.0,37.005,37.005,36.9652,37.005,35600.0
2005-04-01 14:05:00,46.46,46.49,46.45,46.49,2000.0,36.9891,37.013,36.9811,37.013,2000.0
2005-04-01 14:10:00,46.52,46.52,46.51,46.51,500.0,37.0369,37.0369,37.0289,37.0289,500.0
2005-04-01 14:15:00,46.51,46.53,46.49,46.52,1600.0,37.0289,37.0448,37.013,37.0369,1600.0
2005-04-01 14:20:00,46.51,46.51,46.47,46.47,1400.0,37.0289,37.0289,36.9971,36.9971,1400.0
2005-04-01 14:25:00,46.53,46.53,46.47,46.47,500.0,37.0448,37.0448,36.9971,36.9971,500.0
2005-04-01 14:30:00,46.51,46.51,46.51,46.51,500.0,37.0289,37.0289,37.0289,37.0289,500.0
2005-04-01 14:35:00,46.52,46.53,46.51,46.51,700.0,37.0369,37.0448,37.0289,37.0289,700.0
2005-04-01 14:40:00,46.49,46.49,46.47,46.47,900.0,37.013,37.013,36.9971,36.9971,900.0
2005-04-01 14:45:00,46.44,46.49,46.43,46.46,3500.0,36.9732,37.013,36.9652,36.9891,3500.0
2005-04-01 14:50:00,46.47,46.47,46.47,46.47,2800.0,36.9971,36.9971,36.9971,36.9971,2800.0
2005-04-01 14:55:00,46.46,46.48,46.44,46.44,2800.0,36.9891,37.005,36.9732,36.9732,2800.0
2005-04-01 15:00:00,46.46,46.47,46.46,46.46,6500.0,36.9891,36.9971,36.9891,36.9891,6500.0
2005-04-01 15:05:00,46.47,46.5,46.43,46.49,1800.0,36.9971,37.021,36.9652,37.013,1800.0
2005-04-01 15:10:00,46.52,46.56,46.52,46.56,1100.0,37.0369,37.0687,37.0369,37.0687,1100.0
2005-04-01 15:15:00,46.55,46.55,46.53,46.53,800.0,37.0608,37.0608,37.0448,37.0448,800.0
2005-04-01 15:20:00,46.49,46.49,46.48,46.48,600.0,37.013,37.013,37.005,37.005,600.0
2005-04-01 15:25:00,46.48,46.48,46.45,46.45,3100.0,37.005,37.005,36.9811,36.9811,3100.0
2005-04-01 15:30:00,46.5,46.52,46.45,46.52,1700.0,37.021,37.0369,36.9811,37.0369,1700.0
2005-04-01 15:35:00,46.52,46.56,46.52,46.52,5900.0,37.0369,37.0687,37.0369,37.0369,5900.0
2005-04-01 15:40:00,46.48,46.51,46.48,46.49,10100.0,37.005,37.0289,37.005,37.013,10100.0
2005-04-01 15:45:00,46.51,46.62,46.51,46.62,2500.0,37.0289,37.1165,37.0289,37.1165,2500.0
2005-04-01 15:50:00,46.59,46.6,46.58,46.58,2000.0,37.0926,37.1006,37.0846,37.0846,2000.0
2005-04-01 15:55:00,46.57,46.58,46.45,46.51,3600.0,37.0767,37.0846,36.9811,37.0289,3600.0
2005-04-01 16:00:00,46.51,46.51,46.51,46.51,0.0,37.0289,37.0289,37.0289,37.0289,0.0
2005-04-01 16:05:00,46.51,46.51,46.51,46.51,0.0,37.0289,37.0289,37.0289,37.0289,0.0
2005-04-01 16:10:00,46.52,46.52,46.52,46.52,100.0,37.0369,37.0369,37.0369,37.0369,100.0
2005-04-04 09:30:00,46.35,46.59,46.35,46.47,171500.0,36.9015,37.0926,36.9015,36.9971,171500.0
2005-04-04 09:35:00,46.48,46.56,46.48,46.56,2300.0,37.005,37.0687,37.005,37.0687,2300.0
2005-04-04 09:40:00,46.51,46.52,46.44,46.45,3100.0,37.0289,37.0369,36.9732,36.9811,3100.0
2005-04-04 09:45:00,46.48,46.48,46.48,46.48,12200.0,37.005,37.005,37.005,37.005,12200.0
2005-04-04 09:50:00,46.48,46.5,46.43,46.5,13100.0,37.005,37.021,36.9652,37.021,13100.0
2005-04-04 09:55:00,46.44,46.47,46.43,46.43,12700.0,36.9732,36.9971,36.9652,36.9652,12700.0
2005-04-04 10:00:00,46.43,46.46,46.43,46.43,11500.0,36.9652,36.9891,36.9652,36.9652,11500.0
2005-04-04 10:05:00,46.46,46.46,46.41,46.41,6000.0,36.9891,36.9891,36.9493,36.9493,6000.0
2005-04-04 10:10:00,48.37,48.37,46.34,46.36,12000.0,38.5098,38.5098,36.8936,36.9095,12000.0
2005-04-04 10:15:00,46.39,46.39,46.37,46.37,200.0,36.9334,36.9334,36.9175,36.9175,200.0
2005-04-04 10:20:00,46.3,46.35,46.3,46.35,10100.0,36.8617,36.9015,36.8617,36.9015,10100.0
2005-04-04 10:25:00,46.33,46.39,46.31,46.33,116000.0,36.8856,36.9334,36.8697,36.8856,116000.0
2005-04-04 10:30:00,46.32,46.38,46.31,46.38,6600.0,36.8777,36.9254,36.8697,36.9254,6600.0
2005-04-04 10:35:00,46.38,46.38,46.38,46.38,200.0,36.9254,36.9254,36.9254,36.9254,200.0
2005-04-04 10:40:00,46.47,46.47,46.45,46.45,600.0,36.9971,36.9971,36.9811,36.9811,600.0
2005-04-04 10:45:00,46.45,46.45,46.45,46.45,0.0,36.9811,36.9811,36.9811,36.9811,0.0
2005-04-04 10:50:00,46.48,46.51,46.48,46.49,1100.0,37.005,37.0289,37.005,37.013,1100.0
2005-04-04 10:55:00,46.47,46.47,46.47,46.47,500.0,36.9971,36.9971,36.9971,36.9971,500.0
2005-04-04 11:00:00,46.55,46.55,46.52,46.52,600.0,37.0608,37.0608,37.0369,37.0369,600.0
2005-04-04 11:05:00,46.52,46.56,46.52,46.56,200.0,37.0369,37.0687,37.0369,37.0687,200.0
2005-04-04 11:10:00,46.56,46.56,46.52,46.56,800.0,37.0687,37.0687,37.0369,37.0687,800.0
2005-04-04 11:15:00,46.49,46.49,46.46,46.46,600.0,37.013,37.013,36.9891,36.9891,600.0
2005-04-04 11:20:00,46.49,46.5,46.47,46.47,400.0,37.013,37.021,36.9971,36.9971,400.0
2005-04-04 11:25:00,46.47,46.5,46.47,46.48,2000.0,36.9971,37.021,36.9971,37.005,2000.0
2005-04-04 11:30:00,46.48,46.48,46.48,46.48,0.0,37.005,37.005,37.005,37.005,0.0
2005-04-04 11:35:00,46.46,46.51,46.45,46.46,17700.0,36.9891,37.0289,36.9811,36.9891,17700.0
2005-04-04 11:40:00,46.47,46.47,46.45,46.45,500.0,36.9971,36.9971,36.9811,36.9811,500.0
2005-04-04 11:45:00,46.46,46.49,46.46,46.49,200.0,36.9891,37.013,36.9891,37.013,200.0
2005-04-04 11:50:00,46.49,46.49,46.49,46.49,400.0,37.013,37.013,37.013,37.013,400.0
2005-04-04 11:55:00,46.49,46.49,46.48,46.48,500.0,37.013,37.013,37.005,37.005,500.0
2005-04-04 12:00:00,46.48,46.48,46.48,46.48,0.0,37.005,37.005,37.005,37.005,0.0
2005-04-04 12:05:00,46.48,46.48,46.45,46.45,500.0,37.005,37.005,36.9811,36.9811,500.0
2005-04-04 12:10:00,46.44,46.44,46.4,46.4,2700.0,36.9732,36.9732,36.9413,36.9413,2700.0
2005-04-04 12:15:00,46.41,46.43,46.4,46.43,400.0,36.9493,36.9652,36.9413,36.9652,400.0
2005-04-04 12:20:00,46.38,46.38,46.36,46.36,2500.0,36.9254,36.9254,36.9095,36.9095,2500.0
2005-04-04 12:25:00,46.4,46.4,46.39,46.39,1700.0,36.9413,36.9413,36.9334,36.9334,1700.0
2005-04-04 12:30:00,46.43,46.44,46.42,46.44,2500.0,36.9652,36.9732,36.9573,36.9732,2500.0
2005-04-04 12:35:00,46.48,46.49,46.46,46.46,2800.0,37.005,37.013,36.9891,36.9891,2800.0
2005-04-04 12:40:00,46.47,46.47,46.47,46.47,600.0,36.9971,36.9971,36.9971,36.9971,600.0
2005-04-04 12:45:00,46.48,46.48,46.4,46.4,2300.0,37.005,37.005,36.9413,36.9413,2300.0
2005-04-04 12:50:00,46.47,46.47,46.42,46.42,7600.0,36.9971,36.9971,36.9573,36.9573,7600.0
2005-04-04 12:55:00,46.45,46.47,46.45,46.47,2300.0,36.9811,36.9971,36.9811,36.9971,2300.0
2005-04-04 13:00:00,46.44,46.44,46.44,46.44,500.0,36.9732,36.9732,36.9732,36.9732,500.0
2005-04-04 13:05:00,46.44,46.44,46.42,46.42,1200.0,36.9732,36.9732,36.9573,36.9573,1200.0
2005-04-04 13:10:00,46.41,46.43,46.41,46.42,1100.0,36.9493,36.9652,36.9493,36.9573,1100.0
2005-04-04 13:15:00,46.36,46.36,46.33,46.33,1900.0,36.9095,36.9095,36.8856,36.8856,1900.0
2005-04-04 13:20:00,46.35,46.35,46.33,46.33,700.0,36.9015,36.9015,36.8856,36.8856,700.0
2005-04-04 13:25:00,46.33,46.37,46.33,46.37,700.0,36.8856,36.9175,36.8856,36.9175,700.0
2005-04-04 13:30:00,46.34,46.34,46.34,46.34,100.0,36.8936,36.8936,36.8936,36.8936,100.0
2005-04-04 13:35:00,46.43,46.44,46.42,46.42,1200.0,36.9652,36.9732,36.9573,36.9573,1200.0
2005-04-04 13:40:00,46.44,46.49,46.42,46.49,4100.0,36.9732,37.013,36.9573,37.013,4100.0
2005-04-04 13:45:00,46.48,46.48,46.46,46.48,2100.0,37.005,37.005,36.9891,37.005,2100.0
2005-04-04 13:50:00,46.5,46.51,46.47,46.51,6500.0,37.021,37.0289,36.9971,37.0289,6500.0
2005-04-04 13:55:00,46.53,46.54,46.53,46.54,300.0,37.0448,37.0528,37.0448,37.0528,300.0
2005-04-04 14:00:00,46.58,46.6,46.58,46.6,1400.0,37.0846,37.1006,37.0846,37.1006,1400.0
2005-04-04 14:05:00,46.62,46.62,46.58,46.62,1600.0,37.1165,37.1165,37.0846,37.1165,1600.0
2005-04-04 14:10:00,46.62,46.62,46.62,46.62,3000.0,37.1165,37.1165,37.1165,37.1165,3000.0
2005-04-04 14:15:00,46.6,46.62,46.57,46.57,3200.0,37.1006,37.1165,37.0767,37.0767,3200.0
2005-04-04 14:20:00,46.61,46.62,46.59,46.62,3000.0,37.1085,37.1165,37.0926,37.1165,3000.0
2005-04-04 14:25:00,46.59,46.66,46.58,46.66,1400.0,37.0926,37.1483,37.0846,37.1483,1400.0
2005-04-04 14:30:00,46.66,46.69,46.63,46.69,2500.0,37.1483,37.1722,37.1245,37.1722,2500.0
2005-04-04 14:35:00,46.71,46.71,46.67,46.71,1400.0,37.1881,37.1881,37.1563,37.1881,1400.0
2005-04-04 14:40:00,46.67,46.7,46.66,46.66,8400.0,37.1563,37.1802,37.1483,37.1483,8400.0
2005-04-04 14:45:00,46.65,46.71,46.65,46.69,9400.0,37.1404,37.1881,37.1404,37.1722,9400.0
2005-04-04 14:50:00,46.67,46.7,46.67,46.67,1200.0,37.1563,37.1802,37.1563,37.1563,1200.0
2005-04-04 14:55:00,46.73,46.76,46.72,46.72,16300.0,37.2041,37.228,37.1961,37.1961,16300.0
2005-04-04 15:00:00,46.73,46.76,46.71,46.75,13400.0,37.2041,37.228,37.1881,37.22,13400.0
2005-04-04 15:05:00,46.72,46.73,46.7,46.73,8400.0,37.1961,37.2041,37.1802,37.2041,8400.0
2005-04-04 15:10:00,46.71,46.72,46.69,46.71,800.0,37.1881,37.1961,37.1722,37.1881,800.0
2005-04-04 15:15:00,46.71,46.76,46.71,46.76,11300.0,37.1881,37.228,37.1881,37.228,11300.0
2005-04-04 15:20:00,46.77,46.77,46.77,46.77,1200.0,37.2359,37.2359,37.2359,37.2359,1200.0
2005-04-04 15:25:00,46.78,46.78,46.78,46.78,2000.0,37.2439,37.2439,37.2439,37.2439,2000.0
2005-04-04 15:30:00,46.75,46.79,46.75,46.77,12700.0,37.22,37.2518,37.22,37.2359,12700.0
2005-04-04 15:35:00,46.77,46.78,46.76,46.77,1000.0,37.2359,37.2439,37.228,37.2359,1000.0
2005-04-04 15:40:00,46.77,46.77,46.77,46.77,0.0,37.2359,37.2359,37.2359,37.2359,0.0
2005-04-04 15:45:00,46.75,46.75,46.68,46.68,1800.0,37.22,37.22,37.1643,37.1643,1800.0
2005-04-04 15:50:00,46.74,46.74,46.71,46.71,5700.0,37.212,37.212,37.1881,37.1881,5700.0
2005-04-04 15:55:00,46.73,46.73,46.64,46.64,8500.0,37.2041,37.2041,37.1324,37.1324,8500.0
2005-04-04 16:00:00,46.64,46.64,46.64,46.64,4200.0,37.1324,37.1324,37.1324,37.1324,4200.0
2005-04-04 16:05:00,46.64,46.64,46.64,46.64,0.0,37.1324,37.1324,37.1324,37.1324,0.0
2005-04-04 16:10:00,46.64,46.64,46.64,46.64,0.0,37.1324,37.1324,37.1324,37.1324,0.0
2005-04-05 09:30:00,46.76,46.92,46.76,46.92,29100.0,37.228,37.3553,37.228,37.3553,29100.0
2005-04-05 09:35:00,46.87,46.88,46.84,46.88,13100.0,37.3155,37.3235,37.2916,37.3235,13100.0
2005-04-05 09:40:00,46.9,46.9,46.9,46.9,700.0,37.3394,37.3394,37.3394,37.3394,700.0
2005-04-05 09:45:00,46.9,46.93,46.9,46.93,8800.0,37.3394,37.3633,37.3394,37.3633,8800.0
2005-04-05 09:50:00,46.98,47.0,46.98,46.98,45200.0,37.4031,37.419,37.4031,37.4031,45200.0
2005-04-05 09:55:00,47.03,47.04,47.03,47.04,1000.0,37.4429,37.4509,37.4429,37.4509,1000.0
2005-04-05 10:00:00,47.04,47.04,47.0,47.0,8600.0,37.4509,37.4509,37.419,37.419,8600.0
2005-04-05 10:05:00,47.03,47.03,46.99,46.99,8400.0,37.4429,37.4429,37.4111,37.4111,8400.0
2005-04-05 10:10:00,47.01,47.01,47.01,47.01,300.0,37.427,37.427,37.427,37.427,300.0
2005-04-05 10:15:00,46.98,46.98,46.98,46.98,400.0,37.4031,37.4031,37.4031,37.4031,400.0
2005-04-05 10:20:00,46.97,46.97,46.95,46.95,5200.0,37.3951,37.3951,37.3792,37.3792,5200.0
2005-04-05 10:25:00,46.95,46.95,46.95,46.95,0.0,37.3792,37.3792,37.3792,37.3792,0.0
2005-04-05 10:30:00,46.95,46.95,46.95,46.95,0.0,37.3792,37.3792,37.3792,37.3792,0.0
2005-04-05 10:35:00,47.06,47.06,47.0,47.04,6200.0,37.4668,37.4668,37.419,37.4509,6200.0
2005-04-05 10:40:00,47.05,47.05,47.05,47.05,1600.0,37.4588,37.4588,37.4588,37.4588,1600.0
2005-04-05 10:45:00,47.01,47.01,46.99,47.0,5400.0,37.427,37.427,37.4111,37.419,5400.0
2005-04-05 10:50:00,47.01,47.01,47.0,47.0,800.0,37.427,37.427,37.419,37.419,800.0
2005-04-05 10:55:00,47.02,47.02,47.02,47.02,500.0,37.435,37.435,37.435,37.435,500.0
2005-04-05 11:00:00,46.99,46.99,46.92,46.93,6800.0,37.4111,37.4111,37.3553,37.3633,6800.0
2005-04-05 11:05:00,46.92,46.92,46.92,46.92,200.0,37.3553,37.3553,37.3553,37.3553,200.0
2005-04-05 11:10:00,46.92,46.92,46.92,46.92,0.0,37.3553,37.3553,37.3553,37.3553,0.0
2005-04-05 11:15:00,46.94,46.94,46.92,46.92,3300.0,37.3713,37.3713,37.3553,37.3553,3300.0
2005-04-05 11:20:00,46.91,46.95,46.91,46.95,1600.0,37.3474,37.3792,37.3474,37.3792,1600.0
2005-04-05 11:25:00,46.94,46.95,46.91,46.92,4400.0,37.3713,37.3792,37.3474,37.3553,4400.0
2005-04-05 11:30:00,46.95,46.95,46.94,46.94,4000.0,37.3792,37.3792,37.3713,37.3713,4000.0
2005-04-05 11:35:00,46.93,46.98,46.93,46.96,14000.0,37.3633,37.4031,37.3633,37.3872,14000.0
2005-04-05 11:40:00,46.93,46.94,46.93,46.94,900.0,37.3633,37.3713,37.3633,37.3713,900.0
2005-04-05 11:45:00,46.95,46.95,46.95,46.95,400.0,37.3792,37.3792,37.3792,37.3792,400.0
2005-04-05 11:50:00,46.93,46.93,46.93,46.93,100.0,37.3633,37.3633,37.3633,37.3633,100.0
2005-04-05 11:55:00,46.93,46.93,46.89,46.89,900.0,37.3633,37.3633,37.3315,37.3315,900.0
2005-04-05 12:00:00,46.92,46.92,46.91,46.91,2700.0,37.3553,37.3553,37.3474,37.3474,2700.0
2005-04-05 12:05:00,46.91,46.91,46.9,46.9,2000.0,37.3474,37.3474,37.3394,37.3394,2000.0
2005-04-05 12:10:00,46.91,46.94,46.91,46.92,2800.0,37.3474,37.3713,37.3474,37.3553,2800.0
2005-04-05 12:15:00,46.97,46.97,46.94,46.97,2300.0,37.3951,37.3951,37.3713,37.3951,2300.0
2005-04-05 12:20:00,46.97,46.98,46.95,46.95,11800.0,37.3951,37.4031,37.3792,37.3792,11800.0
2005-04-05 12:25:00,46.99,47.0,46.99,47.0,900.0,37.4111,37.419,37.4111,37.419,900.0
2005-04-05 12:30:00,46.98,46.98,46.98,46.98,200.0,37.4031,37.4031,37.4031,37.4031,200.0
2005-04-05 12:35:00,46.99,46.99,46.99,46.99,400.0,37.4111,37.4111,37.4111,37.4111,400.0
2005-04-05 12:40:00,47.01,47.01,47.01,47.01,100.0,37.427,37.427,37.427,37.427,100.0
2005-04-05 12:45:00,47.01,47.01,46.99,46.99,2100.0,37.427,37.427,37.4111,37.4111,2100.0
2005-04-05 12:50:00,47.01,47.01,47.01,47.01,200.0,37.427,37.427,37.427,37.427,200.0
2005-04-05 12:55:00,47.01,47.01,46.98,46.98,600.0,37.427,37.427,37.4031,37.4031,600.0
2005-04-05 13:00:00,46.98,46.98,46.98,46.98,0.0,37.4031,37.4031,37.4031,37.4031,0.0
2005-04-05 13:05:00,47.0,47.01,47.0,47.01,2300.0,37.419,37.427,37.419,37.427,2300.0
2005-04-05 13:10:00,47.01,47.07,47.0,47.07,4600.0,37.427,37.4748,37.419,37.4748,4600.0
2005-04-05 13:15:00,47.06,47.06,47.06,47.06,1100.0,37.4668,37.4668,37.4668,37.4668,1100.0
2005-04-05 13:20:00,47.05,47.06,46.99,46.99,2100.0,37.4588,37.4668,37.4111,37.4111,2100.0
2005-04-05 13:25:00,47.0,47.01,47.0,47.01,400.0,37.419,37.427,37.419,37.427,400.0
2005-04-05 13:30:00,47.01,47.03,47.01,47.03,700.0,37.427,37.4429,37.427,37.4429,700.0
2005-04-05 13:35:00,47.03,47.03,46.99,46.99,7000.0,37.4429,37.4429,37.4111,37.4111,7000.0
2005-04-05 13:40:00,47.01,47.01,47.01,47.01,500.0,37.427,37.427,37.427,37.427,500.0
2005-04-05 13:45:00,47.0,47.05,46.99,47.05,800.0,37.419,37.4588,37.4111,37.4588,800.0
2005-04-05 13:50:00,47.02,47.02,46.96,47.0,2100.0,37.435,37.435,37.3872,37.419,2100.0
2005-04-05 13:55:00,46.99,47.08,46.96,47.08,2700.0,37.4111,37.4827,37.3872,37.4827,2700.0
2005-04-05 14:00:00,47.08,47.08,47.02,47.02,2300.0,37.4827,37.4827,37.435,37.435,2300.0
2005-04-05 14:05:00,47.02,47.03,47.01,47.01,4100.0,37.435,37.4429,37.427,37.427,4100.0
2005-04-05 14:10:00,46.98,47.0,46.98,46.99,2300.0,37.4031,37.419,37.4031,37.4111,2300.0
2005-04-05 14:15:00,47.02,47.02,46.91,46.91,19200.0,37.435,37.435,37.3474,37.3474,19200.0
2005-04-05 14:20:00,46.98,46.98,46.92,46.92,300.0,37.4031,37.4031,37.3553,37.3553,300.0
2005-04-05 14:25:00,47.01,47.01,47.01,47.01,400.0,37.427,37.427,37.427,37.427,400.0
2005-04-05 14:30:00,47.01,47.02,47.0,47.0,14700.0,37.427,37.435,37.419,37.419,14700.0
2005-04-05 14:35:00,47.0,47.03,47.0,47.0,57500.0,37.419,37.4429,37.419,37.419,57500.0
2005-04-05 14:40:00,46.98,46.99,46.98,46.98,1900.0,37.4031,37.4111,37.4031,37.4031,1900.0
2005-04-05 14:45:00,47.02,47.02,47.02,47.02,600.0,37.435,37.435,37.435,37.435,600.0
2005-04-05 14:50:00,47.01,47.05,47.0,47.0,3400.0,37.427,37.4588,37.419,37.419,3400.0
2005-04-05 14:55:00,46.99,47.02,46.99,47.02,10800.0,37.4111,37.435,37.4111,37.435,10800.0
2005-04-05 15:00:00,47.03,47.03,47.03,47.03,1700.0,37.4429,37.4429,37.4429,37.4429,1700.0
2005-04-05 15:05:00,47.02,47.03,47.02,47.03,3000.0,37.435,37.4429,37.435,37.4429,3000.0
2005-04-05 15:10:00,46.99,46.99,46.98,46.99,800.0,37.4111,37.4111,37.4031,37.4111,800.0
2005-04-05 15:15:00,47.03,47.05,47.03,47.04,3000.0,37.4429,37.4588,37.4429,37.4509,3000.0
2005-04-05 15:20:00,47.04,47.05,47.04,47.05,4500.0,37.4509,37.4588,37.4509,37.4588,4500.0
2005-04-05 15:25:00,47.07,47.07,46.98,47.01,5300.0,37.4748,37.4748,37.4031,37.427,5300.0
2005-04-05 15:30:00,47.11,47.11,47.03,47.03,600.0,37.5066,37.5066,37.4429,37.4429,600.0
2005-04-05 15:35:00,47.02,47.04,47.02,47.04,2700.0,37.435,37.4509,37.435,37.4509,2700.0
2005-04-05 15:40:00,47.08,47.08,47.04,47.04,3400.0,37.4827,37.4827,37.4509,37.4509,3400.0
2005-04-05 15:45:00,47.02,47.03,47.01,47.03,2400.0,37.435,37.4429,37.427,37.4429,2400.0
2005-04-05 15:50:00,47.04,47.08,47.04,47.08,2500.0,37.4509,37.4827,37.4509,37.4827,2500.0
2005-04-05 15:55:00,47.08,47.08,47.05,47.05,8500.0,37.4827,37.4827,37.4588,37.4588,8500.0
2005-04-05 16:00:00,47.06,47.06,47.06,47.06,5000.0,37.4668,37.4668,37.4668,37.4668,5000.0
2005-04-05 16:05:00,47.06,47.06,47.06,47.06,0.0,37.4668,37.4668,37.4668,37.4668,0.0
2005-04-05 16:10:00,47.06,47.06,47.06,47.06,0.0,37.4668,37.4668,37.4668,37.4668,0.0
2005-04-06 09:30:00,47.03,47.15,47.03,47.15,12300.0,37.4429,37.5385,37.4429,37.5385,12300.0
2005-04-06 09:35:00,47.2,47.21,47.17,47.2,5600.0,37.5783,37.5862,37.5544,37.5783,5600.0
2005-04-06 09:40:00,47.19,47.19,47.19,47.19,200.0,37.5703,37.5703,37.5703,37.5703,200.0
2005-04-06 09:45:00,47.15,47.16,47.15,47.16,2100.0,37.5385,37.5464,37.5385,37.5464,2100.0
2005-04-06 09:50:00,47.18,47.19,47.16,47.19,4100.0,37.5623,37.5703,37.5464,37.5703,4100.0
2005-04-06 09:55:00,47.16,47.16,47.07,47.15,8300.0,37.5464,37.5464,37.4748,37.5385,8300.0
2005-04-06 10:00:00,47.16,47.17,47.13,47.17,9400.0,37.5464,37.5544,37.5225,37.5544,9400.0
2005-04-06 10:05:00,47.18,47.19,47.18,47.19,500.0,37.5623,37.5703,37.5623,37.5703,500.0
2005-04-06 10:10:00,47.2,47.2,47.17,47.17,2900.0,37.5783,37.5783,37.5544,37.5544,2900.0
2005-04-06 10:15:00,47.18,47.19,47.15,47.15,3600.0,37.5623,37.5703,37.5385,37.5385,3600.0
2005-04-06 10:20:00,47.16,47.16,47.16,47.16,1000.0,37.5464,37.5464,37.5464,37.5464,1000.0
2005-04-06 10:25:00,47.18,47.19,47.18,47.18,1400.0,37.5623,37.5703,37.5623,37.5623,1400.0
2005-04-06 10:30:00,47.2,47.2,47.2,47.2,300.0,37.5783,37.5783,37.5783,37.5783,300.0
2005-04-06 10:35:00,47.14,47.14,47.1,47.14,2000.0,37.5305,37.5305,37.4986,37.5305,2000.0
2005-04-06 10:40:00,47.13,47.17,47.13,47.17,5900.0,37.5225,37.5544,37.5225,37.5544,5900.0
2005-04-06 10:45:00,47.19,47.26,47.19,47.25,2400.0,37.5703,37.626,37.5703,37.6181,2400.0
2005-04-06 10:50:00,47.22,47.23,47.21,47.23,15100.0,37.5942,37.6021,37.5862,37.6021,15100.0
2005-04-06 10:55:00,47.23,47.24,47.2,47.22,3200.0,37.6021,37.6101,37.5783,37.5942,3200.0
2005-04-06 11:00:00,47.25,47.25,47.21,47.21,700.0,37.6181,37.6181,37.5862,37.5862,700.0
2005-04-06 11:05:00,47.26,47.29,47.26,47.26,2500.0,37.626,37.6499,37.626,37.626,2500.0
2005-04-06 11:10:00,47.3,47.31,47.29,47.31,8300.0,37.6579,37.6658,37.6499,37.6658,8300.0
2005-04-06 11:15:00,47.31,47.31,47.23,47.24,7500.0,37.6658,37.6658,37.6021,37.6101,7500.0
2005-04-06 11:20:00,47.25,47.26,47.2,47.25,3400.0,37.6181,37.626,37.5783,37.6181,3400.0
2005-04-06 11:25:00,47.27,47.32,47.27,47.32,3400.0,37.634,37.6738,37.634,37.6738,3400.0
2005-04-06 11:30:00,47.32,47.34,47.29,47.29,2400.0,37.6738,37.6897,37.6499,37.6499,2400.0
2005-04-06 11:35:00,47.29,47.29,47.29,47.29,6400.0,37.6499,37.6499,37.6499,37.6499,6400.0
2005-04-06 11:40:00,47.28,47.28,47.25,47.26,1700.0,37.642,37.642,37.6181,37.626,1700.0
2005-04-06 11:45:00,47.25,47.29,47.25,47.29,4900.0,37.6181,37.6499,37.6181,37.6499,4900.0
2005-04-06 11:50:00,47.25,47.28,47.25,47.27,700.0,37.6181,37.642,37.6181,37.634,700.0
2005-04-06 11:55:00,47.26,47.26,47.22,47.22,4300.0,37.626,37.626,37.5942,37.5942,4300.0
2005-04-06 12:00:00,47.24,47.24,47.2,47.2,2300.0,37.6101,37.6101,37.5783,37.5783,2300.0
2005-04-06 12:05:00,47.25,47.25,47.25,47.25,500.0,37.6181,37.6181,37.6181,37.6181,500.0
2005-04-06 12:10:00,47.25,47.25,47.25,47.25,0.0,37.6181,37.6181,37.6181,37.6181,0.0
2005-04-06 12:15:00,47.22,47.22,47.22,47.22,1000.0,37.5942,37.5942,37.5942,37.5942,1000.0
2005-04-06 12:20:00,47.22,47.25,47.22,47.25,2800.0,37.5942,37.6181,37.5942,37.6181,2800.0
2005-04-06 12:25:00,47.27,47.28,47.27,47.28,700.0,37.634,37.642,37.634,37.642,700.0
2005-04-06 12:30:00,47.28,47.28,47.23,47.27,400.0,37.642,37.642,37.6021,37.634,400.0
2005-04-06 12:35:00,47.27,47.31,47.27,47.31,400.0,37.634,37.6658,37.634,37.6658,400.0
2005-04-06 12:40:00,47.29,47.29,47.29,47.29,100.0,37.6499,37.6499,37.6499,37.6499,100.0
2005-04-06 12:45:00,47.25,47.29,47.25,47.29,2800.0,37.6181,37.6499,37.6181,37.6499,2800.0
2005-04-06 12:50:00,47.27,47.27,47.22,47.25,3300.0,37.634,37.634,37.5942,37.6181,3300.0
2005-04-06 12:55:00,47.25,47.25,47.25,47.25,300.0,37.6181,37.6181,37.6181,37.6181,300.0
2005-04-06 13:00:00,47.26,47.28,47.24,47.28,1900.0,37.626,37.642,37.6101,37.642,1900.0
2005-04-06 13:05:00,47.28,47.28,47.24,47.24,1500.0,37.642,37.642,37.6101,37.6101,1500.0
2005-04-06 13:10:00,47.26,47.26,47.26,47.26,600.0,37.626,37.626,37.626,37.626,600.0
2005-04-06 13:15:00,47.26,47.26,47.22,47.25,5500.0,37.626,37.626,37.5942,37.6181,5500.0
2005-04-06 13:20:00,47.27,47.27,47.26,47.26,700.0,37.634,37.634,37.626,37.626,700.0
2005-04-06 13:25:00,47.25,47.25,47.24,47.24,1400.0,37.6181,37.6181,37.6101,37.6101,1400.0
2005-04-06 13:30:00,47.24,47.24,47.24,47.24,700.0,37.6101,37.6101,37.6101,37.6101,700.0
2005-04-06 13:35:00,47.24,47.24,47.2,47.2,8800.0,37.6101,37.6101,37.5783,37.5783,8800.0
2005-04-06 13:40:00,47.2,47.22,47.2,47.22,3700.0,37.5783,37.5942,37.5783,37.5942,3700.0
2005-04-06 13:45:00,47.18,47.19,47.15,47.15,3600.0,37.5623,37.5703,37.5385,37.5385,3600.0
2005-04-06 13:50:00,47.16,47.16,47.15,47.15,1200.0,37.5464,37.5464,37.5385,37.5385,1200.0
2005-04-06 13:55:00,47.14,47.15,47.09,47.15,5100.0,37.5305,37.5385,37.4907,37.5385,5100.0
2005-04-06 14:00:00,47.12,47.12,47.12,47.12,500.0,37.5146,37.5146,37.5146,37.5146,500.0
2005-04-06 14:05:00,47.18,47.18,47.17,47.17,2000.0,37.5623,37.5623,37.5544,37.5544,2000.0
2005-04-06 14:10:00,47.15,47.16,47.15,47.16,4300.0,37.5385,37.5464,37.5385,37.5464,4300.0
2005-04-06 14:15:00,47.14,47.14,47.12,47.14,4100.0,37.5305,37.5305,37.5146,37.5305,4100.0
2005-04-06 14:20:00,47.16,47.16,47.13,47.16,1500.0,37.5464,37.5464,37.5225,37.5464,1500.0
2005-04-06 14:25:00,47.19,47.2,47.18,47.2,2100.0,37.5703,37.5783,37.5623,37.5783,2100.0
2005-04-06 14:30:00,47.21,47.21,47.18,47.19,8500.0,37.5862,37.5862,37.5623,37.5703,8500.0
2005-04-06 14:35:00,47.18,47.19,47.18,47.19,900.0,37.5623,37.5703,37.5623,37.5703,900.0
2005-04-06 14:40:00,47.19,47.19,47.16,47.16,2000.0,37.5703,37.5703,37.5464,37.5464,2000.0
2005-04-06 14:45:00,47.16,47.24,47.16,47.18,3100.0,37.5464,37.6101,37.5464,37.5623,3100.0
2005-04-06 14:50:00,47.18,47.18,47.12,47.12,1900.0,37.5623,37.5623,37.5146,37.5146,1900.0
2005-04-06 14:55:00,47.17,47.17,47.13,47.14,1400.0,37.5544,37.5544,37.5225,37.5305,1400.0
2005-04-06 15:00:00,47.14,47.14,47.11,47.12,3600.0,37.5305,37.5305,37.5066,37.5146,3600.0
2005-04-06 15:05:00,47.14,47.14,47.12,47.12,700.0,37.5305,37.5305,37.5146,37.5146,700.0
2005-04-06 15:10:00,47.15,47.15,47.1,47.1,3000.0,37.5385,37.5385,37.4986,37.4986,3000.0
2005-04-06 15:15:00,47.1,47.14,47.07,47.11,7100.0,37.4986,37.5305,37.4748,37.5066,7100.0
2005-04-06 15:20:00,47.11,47.11,47.03,47.03,4900.0,37.5066,37.5066,37.4429,37.4429,4900.0
2005-04-06 15:25:00,47.01,47.02,46.99,47.02,2000.0,37.427,37.435,37.4111,37.435,2000.0
2005-04-06 15:30:00,47.0,47.02,46.98,47.02,1400.0,37.419,37.435,37.4031,37.435,1400.0
2005-04-06 15:35:00,47.04,47.04,46.97,47.0,8400.0,37.4509,37.4509,37.3951,37.419,8400.0
2005-04-06 15:40:00,47.04,47.04,46.99,47.03,3300.0,37.4509,37.4509,37.4111,37.4429,3300.0
2005-04-06 15:45:00,47.04,47.04,46.99,47.03,8300.0,37.4509,37.4509,37.4111,37.4429,8300.0
2005-04-06 15:50:00,47.03,47.03,46.99,47.01,1400.0,37.4429,37.4429,37.4111,37.427,1400.0
2005-04-06 15:55:00,47.01,47.05,47.01,47.05,1500.0,37.427,37.4588,37.427,37.4588,1500.0
2005-04-06 16:00:00,47.05,47.05,47.05,47.05,0.0,37.4588,37.4588,37.4588,37.4588,0.0
2005-04-06 16:05:00,47.02,47.02,47.02,47.02,149000.0,37.435,37.435,37.435,37.435,149000.0
2005-04-06 16:10:00,47.02,47.02,47.02,47.02,0.0,37.435,37.435,37.435,37.435,0.0
2005-04-07 09:30:00,47.06,47.12,47.05,47.05,5800.0,37.4668,37.5146,37.4588,37.4588,5800.0
2005-04-07 09:35:00,47.07,47.07,46.99,47.06,600.0,37.4748,37.4748,37.4111,37.4668,600.0
2005-04-07 09:40:00,47.04,47.04,47.04,47.04,300.0,37.4509,37.4509,37.4509,37.4509,300.0
2005-04-07 09:45:00,46.96,46.97,46.96,46.97,2200.0,37.3872,37.3951,37.3872,37.3951,2200.0
2005-04-07 09:50:00,46.99,47.02,46.99,47.02,19200.0,37.4111,37.435,37.4111,37.435,19200.0
2005-04-07 09:55:00,47.01,47.02,47.01,47.02,1100.0,37.427,37.435,37.427,37.435,1100.0
2005-04-07 10:00:00,47.04,47.04,47.0,47.0,1200.0,37.4509,37.4509,37.419,37.419,1200.0
2005-04-07 10:05:00,47.0,47.0,47.0,47.0,0.0,37.419,37.419,37.419,37.419,0.0
2005-04-07 10:10:00,47.02,47.05,47.02,47.05,1900.0,37.435,37.4588,37.435,37.4588,1900.0
2005-04-07 10:15:00,47.04,47.04,47.04,47.04,200.0,37.4509,37.4509,37.4509,37.4509,200.0
2005-04-07 10:20:00,47.07,47.07,47.04,47.04,1000.0,37.4748,37.4748,37.4509,37.4509,1000.0
2005-04-07 10:25:00,47.04,47.04,47.04,47.04,0.0,37.4509,37.4509,37.4509,37.4509,0.0
2005-04-07 10:30:00,47.03,47.11,47.03,47.11,2700.0,37.4429,37.5066,37.4429,37.5066,2700.0
2005-04-07 10:35:00,47.1,47.1,47.1,47.1,1300.0,37.4986,37.4986,37.4986,37.4986,1300.0
2005-04-07 10:40:00,47.11,47.12,47.09,47.11,2700.0,37.5066,37.5146,37.4907,37.5066,2700.0
2005-04-07 10:45:00,47.12,47.16,47.12,47.16,200.0,37.5146,37.5464,37.5146,37.5464,200.0
2005-04-07 10:50:00,47.18,47.18,47.18,47.18,200.0,37.5623,37.5623,37.5623,37.5623,200.0
2005-04-07 10:55:00,47.16,47.19,47.16,47.19,700.0,37.5464,37.5703,37.5464,37.5703,700.0
2005-04-07 11:00:00,47.17,47.18,47.16,47.18,3400.0,37.5544,37.5623,37.5464,37.5623,3400.0
2005-04-07 11:05:00,47.2,47.2,47.17,47.19,900.0,37.5783,37.5783,37.5544,37.5703,900.0
2005-04-07 11:10:00,47.2,47.2,47.19,47.19,15100.0,37.5783,37.5783,37.5703,37.5703,15100.0
2005-04-07 11:15:00,47.2,47.2,47.2,47.2,300.0,37.5783,37.5783,37.5783,37.5783,300.0
2005-04-07 11:20:00,47.2,47.21,47.2,47.21,2900.0,37.5783,37.5862,37.5783,37.5862,2900.0
2005-04-07 11:25:00,47.2,47.21,47.17,47.19,3000.0,37.5783,37.5862,37.5544,37.5703,3000.0
2005-04-07 11:30:00,47.19,47.23,47.16,47.16,2400.0,37.5703,37.6021,37.5464,37.5464,2400.0
2005-04-07 11:35:00,47.16,47.16,47.16,47.16,0.0,37.5464,37.5464,37.5464,37.5464,0.0
2005-04-07 11:40:00,47.2,47.2,47.19,47.19,900.0,37.5783,37.5783,37.5703,37.5703,900.0
2005-04-07 11:45:00,47.2,47.2,47.18,47.18,1500.0,37.5783,37.5783,37.5623,37.5623,1500.0
2005-04-07 11:50:00,47.14,47.14,47.14,47.14,1000.0,37.5305,37.5305,37.5305,37.5305,1000.0
2005-04-07 11:55:00,47.17,47.19,47.14,47.19,400.0,37.5544,37.5703,37.5305,37.5703,400.0
2005-04-07 12:00:00,47.19,47.19,47.17,47.18,7400.0,37.5703,37.5703,37.5544,37.5623,7400.0
2005-04-07 12:05:00,47.21,47.21,47.2,47.2,4200.0,37.5862,37.5862,37.5783,37.5783,4200.0
2005-04-07 12:10:00,47.23,47.23,47.21,47.21,1900.0,37.6021,37.6021,37.5862,37.5862,1900.0
2005-04-07 12:15:00,47.21,47.21,47.15,47.15,2800.0,37.5862,37.5862,37.5385,37.5385,2800.0
2005-04-07 12:20:00,47.15,47.15,47.15,47.15,0.0,37.5385,37.5385,37.5385,37.5385,0.0
2005-04-07 12:25:00,47.19,47.19,47.19,47.19,700.0,37.5703,37.5703,37.5703,37.5703,700.0
2005-04-07 12:30:00,47.23,47.24,47.16,47.24,1300.0,37.6021,37.6101,37.5464,37.6101,1300.0
2005-04-07 12:35:00,47.22,47.22,47.22,47.22,200.0,37.5942,37.5942,37.5942,37.5942,200.0
2005-04-07 12:40:00,47.28,47.28,47.28,47.28,100.0,37.642,37.642,37.642,37.642,100.0
2005-04-07 12:45:00,47.32,47.36,47.32,47.36,3100.0,37.6738,37.7056,37.6738,37.7056,3100.0
2005-04-07 12:50:00,47.34,47.34,47.3,47.3,1700.0,37.6897,37.6897,37.6579,37.6579,1700.0
2005-04-07 12:55:00,47.33,47.33,47.33,47.33,300.0,37.6818,37.6818,37.6818,37.6818,300.0
2005-04-07 13:00:00,47.3,47.3,47.29,47.29,2100.0,37.6579,37.6579,37.6499,37.6499,2100.0
2005-04-07 13:05:00,47.22,47.27,47.2,47.24,6400.0,37.5942,37.634,37.5783,37.6101,6400.0
2005-04-07 13:10:00,47.24,47.24,47.24,47.24,0.0,37.6101,37.6101,37.6101,37.6101,0.0
2005-04-07 13:15:00,47.27,47.27,47.22,47.25,1600.0,37.634,37.634,37.5942,37.6181,1600.0
2005-04-07 13:20:00,47.27,47.29,47.27,47.29,3200.0,37.634,37.6499,37.634,37.6499,3200.0
2005-04-07 13:25:00,47.29,47.29,47.28,47.28,1500.0,37.6499,37.6499,37.642,37.642,1500.0
2005-04-07 13:30:00,47.3,47.3,47.27,47.27,1600.0,37.6579,37.6579,37.634,37.634,1600.0
2005-04-07 13:35:00,47.27,47.27,47.21,47.21,7300.0,37.634,37.634,37.5862,37.5862,7300.0
2005-04-07 13:40:00,47.22,47.22,47.16,47.18,1700.0,37.5942,37.5942,37.5464,37.5623,1700.0
2005-04-07 13:45:00,47.21,47.23,47.17,47.23,2400.0,37.5862,37.6021,37.5544,37.6021,2400.0
2005-04-07 13:50:00,47.23,47.23,47.23,47.23,0.0,37.6021,37.6021,37.6021,37.6021,0.0
2005-04-07 13:55:00,47.23,47.23,47.23,47.23,800.0,37.6021,37.6021,37.6021,37.6021,800.0
2005-04-07 14:00:00,47.22,47.22,47.22,47.22,100.0,37.5942,37.5942,37.5942,37.5942,100.0
2005-04-07 14:05:00,47.24,47.24,47.24,47.24,300.0,37.6101,37.6101,37.6101,37.6101,300.0
2005-04-07 14:10:00,47.3,47.3,47.3,47.3,1700.0,37.6579,37.6579,37.6579,37.6579,1700.0
2005-04-07 14:15:00,47.28,47.28,47.28,47.28,1200.0,37.642,37.642,37.642,37.642,1200.0
2005-04-07 14:20:00,47.29,47.29,47.28,47.29,5100.0,37.6499,37.6499,37.642,37.6499,5100.0
2005-04-07 14:25:00,47.29,47.29,47.24,47.27,900.0,37.6499,37.6499,37.6101,37.634,900.0
2005-04-07 14:30:00,47.24,47.29,47.24,47.29,2800.0,37.6101,37.6499,37.6101,37.6499,2800.0
2005-04-07 14:35:00,47.34,47.34,47.34,47.34,100.0,37.6897,37.6897,37.6897,37.6897,100.0
2005-04-07 14:40:00,47.34,47.34,47.34,47.34,0.0,37.6897,37.6897,37.6897,37.6897,0.0
2005-04-07 14:45:00,47.4,47.4,47.3,47.39,6600.0,37.7375,37.7375,37.6579,37.7295,6600.0
2005-04-07 14:50:00,47.38,47.38,47.36,47.36,1100.0,37.7216,37.7216,37.7056,37.7056,1100.0
2005-04-07 14:55:00,47.37,47.37,47.37,47.37,1300.0,37.7136,37.7136,37.7136,37.7136,1300.0
2005-04-07 15:00:00,47.39,47.44,47.39,47.44,4800.0,37.7295,37.7693,37.7295,37.7693,4800.0
2005-04-07 15:05:00,47.4,47.4,47.4,47.4,1100.0,37.7375,37.7375,37.7375,37.7375,1100.0
2005-04-07 15:10:00,47.38,47.38,47.35,47.38,2900.0,37.7216,37.7216,37.6977,37.7216,2900.0
2005-04-07 15:15:00,47.38,47.38,47.36,47.36,2200.0,37.7216,37.7216,37.7056,37.7056,2200.0
2005-04-07 15:20:00,47.38,47.38,47.38,47.38,600.0,37.7216,37.7216,37.7216,37.7216,600.0
2005-04-07 15:25:00,47.38,47.38,47.35,47.35,1800.0,37.7216,37.7216,37.6977,37.6977,1800.0
2005-04-07 15:30:00,47.4,47.4,47.4,47.4,100.0,37.7375,37.7375,37.7375,37.7375,100.0
2005-04-07 15:35:00,47.4,47.4,47.4,47.4,100.0,37.7375,37.7375,37.7375,37.7375,100.0
2005-04-07 15:40:00,47.35,47.36,47.33,47.33,1400.0,37.6977,37.7056,37.6818,37.6818,1400.0
2005-04-07 15:45:00,47.32,47.37,47.32,47.37,1600.0,37.6738,37.7136,37.6738,37.7136,1600.0
2005-04-07 15:50:00,47.37,47.38,47.31,47.38,2700.0,37.7136,37.7216,37.6658,37.7216,2700.0
2005-04-07 15:55:00,47.39,47.41,47.39,47.41,1400.0,37.7295,37.7455,37.7295,37.7455,1400.0
2005-04-07 16:00:00,47.41,47.41,47.41,47.41,0.0,37.7455,37.7455,37.7455,37.7455,0.0
2005-04-07 16:05:00,47.41,47.41,47.41,47.41,0.0,37.7455,37.7455,37.7455,37.7455,0.0
2005-04-07 16:10:00,47.41,47.41,47.41,47.41,0.0,37.7455,37.7455,37.7455,37.7455,0.0
2005-04-08 09:30:00,47.54,47.54,47.37,47.37,13200.0,37.849,37.849,37.7136,37.7136,13200.0
2005-04-08 09:35:00,47.43,47.43,47.38,47.38,3900.0,37.7614,37.7614,37.7216,37.7216,3900.0
2005-04-08 09:40:00,47.4,47.4,47.4,47.4,2000.0,37.7375,37.7375,37.7375,37.7375,2000.0
2005-04-08 09:45:00,47.36,47.36,47.36,47.36,500.0,37.7056,37.7056,37.7056,37.7056,500.0
2005-04-08 09:50:00,47.39,47.43,47.39,47.43,1800.0,37.7295,37.7614,37.7295,37.7614,1800.0
2005-04-08 09:55:00,47.42,47.42,47.35,47.35,1800.0,37.7534,37.7534,37.6977,37.6977,1800.0
2005-04-08 10:00:00,47.43,47.44,47.37,47.37,700.0,37.7614,37.7693,37.7136,37.7136,700.0
2005-04-08 10:05:00,47.39,47.39,47.38,47.38,1900.0,37.7295,37.7295,37.7216,37.7216,1900.0
2005-04-08 10:10:00,47.35,47.35,47.35,47.35,200.0,37.6977,37.6977,37.6977,37.6977,200.0
2005-04-08 10:15:00,47.35,47.35,47.35,47.35,0.0,37.6977,37.6977,37.6977,37.6977,0.0
2005-04-08 10:20:00,47.35,47.35,47.35,47.35,0.0,37.6977,37.6977,37.6977,37.6977,0.0
2005-04-08 10:25:00,47.3,47.3,47.3,47.3,600.0,37.6579,37.6579,37.6579,37.6579,600.0
2005-04-08 10:30:00,47.29,47.32,47.29,47.32,3600.0,37.6499,37.6738,37.6499,37.6738,3600.0
2005-04-08 10:35:00,47.24,47.24,47.24,47.24,200.0,37.6101,37.6101,37.6101,37.6101,200.0
2005-04-08 10:40:00,47.24,47.24,47.24,47.24,0.0,37.6101,37.6101,37.6101,37.6101,0.0
2005-04-08 10:45:00,47.24,47.28,47.24,47.28,2600.0,37.6101,37.642,37.6101,37.642,2600.0
2005-04-08 10:50:00,47.2,47.21,47.2,47.21,3200.0,37.5783,37.5862,37.5783,37.5862,3200.0
2005-04-08 10:55:00,47.26,47.26,47.24,47.26,4400.0,37.626,37.626,37.6101,37.626,4400.0
2005-04-08 11:00:00,47.29,47.29,47.24,47.24,3000.0,37.6499,37.6499,37.6101,37.6101,3000.0
2005-04-08 11:05:00,47.27,47.28,47.23,47.23,900.0,37.634,37.642,37.6021,37.6021,900.0
2005-04-08 11:10:00,47.28,47.28,47.28,47.28,1000.0,37.642,37.642,37.642,37.642,1000.0
2005-04-08 11:15:00,47.28,47.28,47.25,47.26,1400.0,37.642,37.642,37.6181,37.626,1400.0
2005-04-08 11:20:00,47.29,47.29,47.22,47.22,3400.0,37.6499,37.6499,37.5942,37.5942,3400.0
2005-04-08 11:25:00,47.29,47.29,47.21,47.21,700.0,37.6499,37.6499,37.5862,37.5862,700.0
2005-04-08 11:30:00,47.2,47.2,47.2,47.2,1300.0,37.5783,37.5783,37.5783,37.5783,1300.0
2005-04-08 11:35:00,47.2,47.26,47.2,47.26,1500.0,37.5783,37.626,37.5783,37.626,1500.0
2005-04-08 11:40:00,47.22,47.26,47.21,47.21,1900.0,37.5942,37.626,37.5862,37.5862,1900.0
2005-04-08 11:45:00,47.18,47.2,47.15,47.2,2200.0,37.5623,37.5783,37.5385,37.5783,2200.0
2005-04-08 11:50:00,47.14,47.16,47.14,47.16,3600.0,37.5305,37.5464,37.5305,37.5464,3600.0
2005-04-08 11:55:00,47.09,47.17,47.09,47.17,1800.0,37.4907,37.5544,37.4907,37.5544,1800.0
2005-04-08 12:00:00,47.13,47.19,47.13,47.19,3600.0,37.5225,37.5703,37.5225,37.5703,3600.0
2005-04-08 12:05:00,47.14,47.14,47.14,47.14,1500.0,37.5305,37.5305,37.5305,37.5305,1500.0
2005-04-08 12:10:00,47.2,47.24,47.17,47.24,6200.0,37.5783,37.6101,37.5544,37.6101,6200.0
2005-04-08 12:15:00,47.17,47.17,47.14,47.14,2400.0,37.5544,37.5544,37.5305,37.5305,2400.0
2005-04-08 12:20:00,47.21,47.21,47.15,47.2,3100.0,37.5862,37.5862,37.5385,37.5783,3100.0
2005-04-08 12:25:00,47.22,47.22,47.17,47.17,3500.0,37.5942,37.5942,37.5544,37.5544,3500.0
2005-04-08 12:30:00,47.24,47.25,47.2,47.2,2600.0,37.6101,37.6181,37.5783,37.5783,2600.0
2005-04-08 12:35:00,47.23,47.23,47.18,47.18,5400.0,37.6021,37.6021,37.5623,37.5623,5400.0
2005-04-08 12:40:00,47.24,47.24,47.18,47.19,4000.0,37.6101,37.6101,37.5623,37.5703,4000.0
2005-04-08 12:45:00,47.25,47.25,47.16,47.16,5100.0,37.6181,37.6181,37.5464,37.5464,5100.0
2005-04-08 12:50:00,47.15,47.15,47.12,47.12,3300.0,37.5385,37.5385,37.5146,37.5146,3300.0
2005-04-08 12:55:00,47.18,47.18,47.11,47.11,16900.0,37.5623,37.5623,37.5066,37.5066,16900.0
2005-04-08 13:00:00,47.16,47.16,47.15,47.16,4200.0,37.5464,37.5464,37.5385,37.5464,4200.0
2005-04-08 13:05:00,47.15,47.19,47.15,47.19,900.0,37.5385,37.5703,37.5385,37.5703,900.0
2005-04-08 13:10:00,47.19,47.19,47.19,47.19,1000.0,37.5703,37.5703,37.5703,37.5703,1000.0
2005-04-08 13:15:00,47.16,47.16,47.12,47.12,6200.0,37.5464,37.5464,37.5146,37.5146,6200.0
2005-04-08 13:20:00,47.15,47.22,47.15,47.22,10000.0,37.5385,37.5942,37.5385,37.5942,10000.0
2005-04-08 13:25:00,47.2,47.24,47.15,47.22,12100.0,37.5783,37.6101,37.5385,37.5942,12100.0
2005-04-08 13:30:00,47.21,47.21,47.16,47.16,5200.0,37.5862,37.5862,37.5464,37.5464,5200.0
2005-04-08 13:35:00,47.17,47.17,47.17,47.17,2700.0,37.5544,37.5544,37.5544,37.5544,2700.0
2005-04-08 13:40:00,47.24,47.25,47.19,47.23,2100.0,37.6101,37.6181,37.5703,37.6021,2100.0
2005-04-08 13:45:00,47.2,47.22,47.19,47.2,1200.0,37.5783,37.5942,37.5703,37.5783,1200.0
2005-04-08 13:50:00,47.18,47.24,47.18,47.23,4800.0,37.5623,37.6101,37.5623,37.6021,4800.0
2005-04-08 13:55:00,47.16,47.24,47.16,47.24,4600.0,37.5464,37.6101,37.5464,37.6101,4600.0
2005-04-08 14:00:00,47.23,47.23,47.14,47.21,5100.0,37.6021,37.6021,37.5305,37.5862,5100.0
2005-04-08 14:05:00,47.21,47.21,47.14,47.17,5900.0,37.5862,37.5862,37.5305,37.5544,5900.0
2005-04-08 14:10:00,47.17,47.21,47.16,47.21,1500.0,37.5544,37.5862,37.5464,37.5862,1500.0
2005-04-08 14:15:00,47.16,47.16,47.1,47.1,4700.0,37.5464,37.5464,37.4986,37.4986,4700.0
2005-04-08 14:20:00,47.1,47.14,47.09,47.14,5300.0,37.4986,37.5305,37.4907,37.5305,5300.0
2005-04-08 14:25:00,47.05,47.05,47.05,47.05,2800.0,37.4588,37.4588,37.4588,37.4588,2800.0
2005-04-08 14:30:00,47.07,47.12,47.07,47.08,3100.0,37.4748,37.5146,37.4748,37.4827,3100.0
2005-04-08 14:35:00,47.12,47.14,47.08,47.12,3900.0,37.5146,37.5305,37.4827,37.5146,3900.0
2005-04-08 14:40:00,47.09,47.14,47.08,47.08,5000.0,37.4907,37.5305,37.4827,37.4827,5000.0
2005-04-08 14:45:00,47.11,47.15,47.1,47.1,6400.0,37.5066,37.5385,37.4986,37.4986,6400.0
2005-04-08 14:50:00,47.07,47.08,47.07,47.08,2000.0,37.4748,37.4827,37.4748,37.4827,2000.0
2005-04-08 14:55:00,47.14,47.14,47.07,47.07,3200.0,37.5305,37.5305,37.4748,37.4748,3200.0
2005-04-08 15:00:00,47.04,47.11,47.04,47.11,1400.0,37.4509,37.5066,37.4509,37.5066,1400.0
2005-04-08 15:05:00,47.07,47.11,47.07,47.1,9600.0,37.4748,37.5066,37.4748,37.4986,9600.0
2005-04-08 15:10:00,47.08,47.11,47.08,47.1,1200.0,37.4827,37.5066,37.4827,37.4986,1200.0
2005-04-08 15:15:00,47.1,47.1,47.05,47.07,6300.0,37.4986,37.4986,37.4588,37.4748,6300.0
2005-04-08 15:20:00,47.05,47.05,47.01,47.04,13200.0,37.4588,37.4588,37.427,37.4509,13200.0
2005-04-08 15:25:00,47.02,47.06,47.02,47.06,1900.0,37.435,37.4668,37.435,37.4668,1900.0
2005-04-08 15:30:00,47.01,47.07,47.0,47.07,5000.0,37.427,37.4748,37.419,37.4748,5000.0
2005-04-08 15:35:00,47.02,47.07,47.0,47.02,63100.0,37.435,37.4748,37.419,37.435,63100.0
2005-04-08 15:40:00,47.07,47.07,47.0,47.01,36200.0,37.4748,37.4748,37.419,37.427,36200.0
2005-04-08 15:45:00,47.06,47.06,47.0,47.02,12800.0,37.4668,37.4668,37.419,37.435,12800.0
2005-04-08 15:50:00,47.07,47.07,47.02,47.07,9000.0,37.4748,37.4748,37.435,37.4748,9000.0
2005-04-08 15:55:00,47.09,47.09,47.01,47.01,56700.0,37.4907,37.4907,37.427,37.427,56700.0
2005-04-08 16:00:00,47.01,47.04,47.01,47.01,12400.0,37.427,37.4509,37.427,37.427,12400.0
2005-04-08 16:05:00,47.01,47.01,47.01,47.01,0.0,37.427,37.427,37.427,37.427,0.0
2005-04-08 16:10:00,47.01,47.01,47.01,47.01,0.0,37.427,37.427,37.427,37.427,0.0
2005-04-11 09:30:00,47.16,47.22,47.16,47.22,7000.0,37.5464,37.5942,37.5464,37.5942,7000.0
2005-04-11 09:35:00,47.15,47.15,47.1,47.12,4500.0,37.5385,37.5385,37.4986,37.5146,4500.0
2005-04-11 09:40:00,47.05,47.09,47.05,47.09,400.0,37.4588,37.4907,37.4588,37.4907,400.0
2005-04-11 09:45:00,47.08,47.09,47.05,47.09,1600.0,37.4827,37.4907,37.4588,37.4907,1600.0
2005-04-11 09:50:00,47.12,47.12,47.06,47.06,600.0,37.5146,37.5146,37.4668,37.4668,600.0
2005-04-11 09:55:00,47.02,47.02,47.02,47.02,400.0,37.435,37.435,37.435,37.435,400.0
2005-04-11 10:00:00,47.02,47.03,46.98,46.98,41200.0,37.435,37.4429,37.4031,37.4031,41200.0
2005-04-11 10:05:00,47.02,47.02,47.01,47.01,1700.0,37.435,37.435,37.427,37.427,1700.0
2005-04-11 10:10:00,47.02,47.02,46.95,46.99,3000.0,37.435,37.435,37.3792,37.4111,3000.0
2005-04-11 10:15:00,46.99,46.99,46.99,46.99,100.0,37.4111,37.4111,37.4111,37.4111,100.0
2005-04-11 10:20:00,46.94,46.94,46.91,46.93,31000.0,37.3713,37.3713,37.3474,37.3633,31000.0
2005-04-11 10:25:00,46.96,46.96,46.96,46.96,300.0,37.3872,37.3872,37.3872,37.3872,300.0
2005-04-11 10:30:00,46.98,47.03,46.98,47.03,8700.0,37.4031,37.4429,37.4031,37.4429,8700.0
2005-04-11 10:35:00,47.04,47.05,46.97,46.97,2300.0,37.4509,37.4588,37.3951,37.3951,2300.0
2005-04-11 10:40:00,47.02,47.02,47.02,47.02,100.0,37.435,37.435,37.435,37.435,100.0
2005-04-11 10:45:00,47.02,47.02,47.02,47.02,0.0,37.435,37.435,37.435,37.435,0.0
2005-04-11 10:50:00,46.91,47.0,46.91,47.0,10100.0,37.3474,37.419,37.3474,37.419,10100.0
2005-04-11 10:55:00,46.98,46.99,46.96,46.98,900.0,37.4031,37.4111,37.3872,37.4031,900.0
2005-04-11 11:00:00,46.98,47.0,46.97,47.0,10400.0,37.4031,37.419,37.3951,37.419,10400.0
2005-04-11 11:05:00,47.02,47.04,47.01,47.04,1300.0,37.435,37.4509,37.427,37.4509,1300.0
2005-04-11 11:10:00,47.0,47.0,47.0,47.0,100.0,37.419,37.419,37.419,37.419,100.0
2005-04-11 11:15:00,46.95,47.0,46.95,46.99,1800.0,37.3792,37.419,37.3792,37.4111,1800.0
2005-04-11 11:20:00,46.99,46.99,46.99,46.99,0.0,37.4111,37.4111,37.4111,37.4111,0.0
2005-04-11 11:25:00,46.97,46.97,46.97,46.97,100.0,37.3951,37.3951,37.3951,37.3951,100.0
2005-04-11 11:30:00,46.94,46.94,46.91,46.91,500.0,37.3713,37.3713,37.3474,37.3474,500.0
2005-04-11 11:35:00,46.97,46.97,46.97,46.97,1000.0,37.3951,37.3951,37.3951,37.3951,1000.0
2005-04-11 11:40:00,46.98,46.98,46.92,46.92,1100.0,37.4031,37.4031,37.3553,37.3553,1100.0
2005-04-11 11:45:00,46.98,46.98,46.96,46.96,7200.0,37.4031,37.4031,37.3872,37.3872,7200.0
2005-04-11 11:50:00,46.99,46.99,46.99,46.99,1200.0,37.4111,37.4111,37.4111,37.4111,1200.0
2005-04-11 11:55:00,46.97,46.98,46.97,46.97,700.0,37.3951,37.4031,37.3951,37.3951,700.0
2005-04-11 12:00:00,46.93,47.03,46.93,47.03,800.0,37.3633,37.4429,37.3633,37.4429,800.0
2005-04-11 12:05:00,47.02,47.02,46.98,47.02,2000.0,37.435,37.435,37.4031,37.435,2000.0
2005-04-11 12:10:00,47.01,47.02,46.96,46.96,11400.0,37.427,37.435,37.3872,37.3872,11400.0
2005-04-11 12:15:00,47.02,47.02,47.02,47.02,1300.0,37.435,37.435,37.435,37.435,1300.0
2005-04-11 12:20:00,47.02,47.02,46.97,46.97,5900.0,37.435,37.435,37.3951,37.3951,5900.0
2005-04-11 12:25:00,47.01,47.07,47.01,47.04,16800.0,37.427,37.4748,37.427,37.4509,16800.0
2005-04-11 12:30:00,47.07,47.07,47.07,47.07,500.0,37.4748,37.4748,37.4748,37.4748,500.0
2005-04-11 12:35:00,47.07,47.07,47.07,47.07,0.0,37.4748,37.4748,37.4748,37.4748,0.0
2005-04-11 12:40:00,47.07,47.07,47.06,47.06,1400.0,37.4748,37.4748,37.4668,37.4668,1400.0
2005-04-11 12:45:00,47.0,47.0,47.0,47.0,300.0,37.419,37.419,37.419,37.419,300.0
2005-04-11 12:50:00,47.06,47.06,47.06,47.06,100.0,37.4668,37.4668,37.4668,37.4668,100.0
2005-04-11 12:55:00,47.07,47.07,47.07,47.07,500.0,37.4748,37.4748,37.4748,37.4748,500.0
2005-04-11 13:00:00,47.05,47.05,47.05,47.05,100.0,37.4588,37.4588,37.4588,37.4588,100.0
2005-04-11 13:05:00,47.08,47.08,47.04,47.04,2200.0,37.4827,37.4827,37.4509,37.4509,2200.0
2005-04-11 13:10:00,47.01,47.04,47.01,47.02,1300.0,37.427,37.4509,37.427,37.435,1300.0
2005-04-11 13:15:00,47.02,47.02,46.95,47.0,800.0,37.435,37.435,37.3792,37.419,800.0
2005-04-11 13:20:00,47.02,47.02,46.99,47.01,3400.0,37.435,37.435,37.4111,37.427,3400.0
2005-04-11 13:25:00,47.02,47.03,47.02,47.03,1600.0,37.435,37.4429,37.435,37.4429,1600.0
2005-04-11 13:30:00,47.03,47.03,46.96,47.03,5200.0,37.4429,37.4429,37.3872,37.4429,5200.0
2005-04-11 13:35:00,47.06,47.06,47.06,47.06,1900.0,37.4668,37.4668,37.4668,37.4668,1900.0
2005-04-11 13:40:00,47.06,47.06,47.02,47.02,1300.0,37.4668,37.4668,37.435,37.435,1300.0
2005-04-11 13:45:00,47.02,47.02,47.0,47.0,1000.0,37.435,37.435,37.419,37.419,1000.0
2005-04-11 13:50:00,47.01,47.01,46.98,46.98,1100.0,37.427,37.427,37.4031,37.4031,1100.0
2005-04-11 13:55:00,46.97,46.99,46.97,46.99,1100.0,37.3951,37.4111,37.3951,37.4111,1100.0
2005-04-11 14:00:00,47.01,47.01,47.01,47.01,1000.0,37.427,37.427,37.427,37.427,1000.0
2005-04-11 14:05:00,46.99,46.99,46.97,46.97,1600.0,37.4111,37.4111,37.3951,37.3951,1600.0
2005-04-11 14:10:00,46.97,46.97,46.95,46.95,1300.0,37.3951,37.3951,37.3792,37.3792,1300.0
2005-04-11 14:15:00,46.92,46.93,46.92,46.93,4400.0,37.3553,37.3633,37.3553,37.3633,4400.0
2005-04-11 14:20:00,46.93,46.98,46.93,46.96,8000.0,37.3633,37.4031,37.3633,37.3872,8000.0
2005-04-11 14:25:00,46.97,46.97,46.97,46.97,300.0,37.3951,37.3951,37.3951,37.3951,300.0
2005-04-11 14:30:00,46.97,46.97,46.96,46.97,600.0,37.3951,37.3951,37.3872,37.3951,600.0
2005-04-11 14:35:00,46.98,47.0,46.98,47.0,3400.0,37.4031,37.419,37.4031,37.419,3400.0
2005-04-11 14:40:00,46.99,47.02,46.99,47.01,2600.0,37.4111,37.435,37.4111,37.427,2600.0
2005-04-11 14:45:00,47.01,47.04,47.01,47.03,3800.0,37.427,37.4509,37.427,37.4429,3800.0
2005-04-11 14:50:00,46.99,47.02,46.99,47.0,2000.0,37.4111,37.435,37.4111,37.419,2000.0
2005-04-11 14:55:00,47.0,47.01,47.0,47.01,700.0,37.419,37.427,37.419,37.427,700.0
2005-04-11 15:00:00,46.98,46.98,46.98,46.98,400.0,37.4031,37.4031,37.4031,37.4031,400.0
2005-04-11 15:05:00,46.99,46.99,46.99,46.99,200.0,37.4111,37.4111,37.4111,37.4111,200.0
2005-04-11 15:10:00,46.99,46.99,46.96,46.96,600.0,37.4111,37.4111,37.3872,37.3872,600.0
2005-04-11 15:15:00,46.98,46.99,46.98,46.99,400.0,37.4031,37.4111,37.4031,37.4111,400.0
2005-04-11 15:20:00,46.95,46.99,46.95,46.99,1400.0,37.3792,37.4111,37.3792,37.4111,1400.0
2005-04-11 15:25:00,46.96,47.0,46.96,47.0,3000.0,37.3872,37.419,37.3872,37.419,3000.0
2005-04-11 15:30:00,46.92,46.96,46.92,46.96,300.0,37.3553,37.3872,37.3553,37.3872,300.0
2005-04-11 15:35:00,46.94,46.95,46.92,46.92,3800.0,37.3713,37.3792,37.3553,37.3553,3800.0
2005-04-11 15:40:00,46.95,46.95,46.94,46.95,600.0,37.3792,37.3792,37.3713,37.3792,600.0
2005-04-11 15:45:00,46.95,46.97,46.93,46.97,3200.0,37.3792,37.3951,37.3633,37.3951,3200.0
2005-04-11 15:50:00,46.95,46.97,46.94,46.97,1300.0,37.3792,37.3951,37.3713,37.3951,1300.0
2005-04-11 15:55:00,46.97,46.97,46.94,46.94,800.0,37.3951,37.3951,37.3713,37.3713,800.0
2005-04-11 16:00:00,46.94,46.94,46.94,46.94,0.0,37.3713,37.3713,37.3713,37.3713,0.0
2005-04-11 16:05:00,46.94,46.94,46.94,46.94,0.0,37.3713,37.3713,37.3713,37.3713,0.0
2005-04-11 16:10:00,47.0,47.0,47.0,47.0,100.0,37.419,37.419,37.419,37.419,100.0
2005-04-12 09:30:00,47.0,47.0,46.82,46.82,9300.0,37.419,37.419,37.2757,37.2757,9300.0
2005-04-12 09:35:00,46.8,46.8,46.77,46.78,3600.0,37.2598,37.2598,37.2359,37.2439,3600.0
2005-04-12 09:40:00,46.76,46.79,46.73,46.73,400.0,37.228,37.2518,37.2041,37.2041,400.0
2005-04-12 09:45:00,46.73,46.73,46.73,46.73,0.0,37.2041,37.2041,37.2041,37.2041,0.0
2005-04-12 09:50:00,46.7,46.7,46.62,46.62,400.0,37.1802,37.1802,37.1165,37.1165,400.0
2005-04-12 09:55:00,46.65,46.65,46.62,46.65,4700.0,37.1404,37.1404,37.1165,37.1404,4700.0
2005-04-12 10:00:00,46.66,46.67,46.62,46.67,2400.0,37.1483,37.1563,37.1165,37.1563,2400.0
2005-04-12 10:05:00,46.72,46.72,46.65,46.65,48400.0,37.1961,37.1961,37.1404,37.1404,48400.0
2005-04-12 10:10:00,46.67,46.69,46.64,46.69,600.0,37.1563,37.1722,37.1324,37.1722,600.0
2005-04-12 10:15:00,46.71,46.71,46.67,46.68,500.0,37.1881,37.1881,37.1563,37.1643,500.0
2005-04-12 10:20:00,46.72,46.72,46.72,46.72,1000.0,37.1961,37.1961,37.1961,37.1961,1000.0
2005-04-12 10:25:00,46.73,46.74,46.73,46.74,400.0,37.2041,37.212,37.2041,37.212,400.0
2005-04-12 10:30:00,46.74,46.74,46.66,46.71,700.0,37.212,37.212,37.1483,37.1881,700.0
2005-04-12 10:35:00,46.68,46.72,46.66,46.66,1200.0,37.1643,37.1961,37.1483,37.1483,1200.0
2005-04-12 10:40:00,46.64,46.64,46.6,46.6,1300.0,37.1324,37.1324,37.1006,37.1006,1300.0
2005-04-12 10:45:00,46.6,46.64,46.6,46.62,3500.0,37.1006,37.1324,37.1006,37.1165,3500.0
2005-04-12 10:50:00,46.57,46.58,46.51,46.55,9100.0,37.0767,37.0846,37.0289,37.0608,9100.0
2005-04-12 10:55:00,46.61,46.61,46.57,46.61,900.0,37.1085,37.1085,37.0767,37.1085,900.0
2005-04-12 11:00:00,46.58,46.64,46.58,46.64,12100.0,37.0846,37.1324,37.0846,37.1324,12100.0
2005-04-12 11:05:00,46.63,46.63,46.58,46.58,3000.0,37.1245,37.1245,37.0846,37.0846,3000.0
2005-04-12 11:10:00,46.63,46.63,46.55,46.55,300.0,37.1245,37.1245,37.0608,37.0608,300.0
2005-04-12 11:15:00,46.61,46.61,46.58,46.58,1900.0,37.1085,37.1085,37.0846,37.0846,1900.0
2005-04-12 11:20:00,46.58,46.66,46.58,46.62,31000.0,37.0846,37.1483,37.0846,37.1165,31000.0
2005-04-12 11:25:00,46.61,46.64,46.61,46.64,8000.0,37.1085,37.1324,37.1085,37.1324,8000.0
2005-04-12 11:30:00,46.6,46.65,46.59,46.65,1300.0,37.1006,37.1404,37.0926,37.1404,1300.0
2005-04-12 11:35:00,46.64,46.64,46.6,46.6,4100.0,37.1324,37.1324,37.1006,37.1006,4100.0
2005-04-12 11:40:00,46.6,46.64,46.58,46.58,1300.0,37.1006,37.1324,37.0846,37.0846,1300.0
2005-04-12 11:45:00,46.58,46.65,46.58,46.65,5000.0,37.0846,37.1404,37.0846,37.1404,5000.0
2005-04-12 11:50:00,46.66,46.66,46.66,46.66,100.0,37.1483,37.1483,37.1483,37.1483,100.0
2005-04-12 11:55:00,46.66,46.66,46.61,46.61,2200.0,37.1483,37.1483,37.1085,37.1085,2200.0
2005-04-12 12:00:00,46.65,46.68,46.65,46.66,1700.0,37.1404,37.1643,37.1404,37.1483,1700.0
2005-04-12 12:05:00,46.61,46.64,46.6,46.64,2000.0,37.1085,37.1324,37.1006,37.1324,2000.0
2005-04-12 12:10:00,46.64,46.67,46.64,46.66,10900.0,37.1324,37.1563,37.1324,37.1483,10900.0
2005-04-12 12:15:00,46.64,46.65,46.59,46.63,2300.0,37.1324,37.1404,37.0926,37.1245,2300.0
2005-04-12 12:20:00,46.63,46.65,46.63,46.65,900.0,37.1245,37.1404,37.1245,37.1404,900.0
2005-04-12 12:25:00,46.62,46.62,46.61,46.61,1200.0,37.1165,37.1165,37.1085,37.1085,1200.0
2005-04-12 12:30:00,46.65,46.65,46.64,46.64,1400.0,37.1404,37.1404,37.1324,37.1324,1400.0
2005-04-12 12:35:00,46.66,46.67,46.66,46.67,16600.0,37.1483,37.1563,37.1483,37.1563,16600.0
2005-04-12 12:40:00,46.62,46.65,46.62,46.65,400.0,37.1165,37.1404,37.1165,37.1404,400.0
2005-04-12 12:45:00,46.62,46.67,46.62,46.67,2700.0,37.1165,37.1563,37.1165,37.1563,2700.0
2005-04-12 12:50:00,46.67,46.67,46.67,46.67,300.0,37.1563,37.1563,37.1563,37.1563,300.0
2005-04-12 12:55:00,46.67,46.67,46.62,46.62,1200.0,37.1563,37.1563,37.1165,37.1165,1200.0
2005-04-12 13:00:00,46.62,46.64,46.62,46.64,500.0,37.1165,37.1324,37.1165,37.1324,500.0
2005-04-12 13:05:00,46.64,46.64,46.64,46.64,0.0,37.1324,37.1324,37.1324,37.1324,0.0
2005-04-12 13:10:00,46.64,46.64,46.6,46.64,2000.0,37.1324,37.1324,37.1006,37.1324,2000.0
2005-04-12 13:15:00,46.59,46.64,46.59,46.64,600.0,37.0926,37.1324,37.0926,37.1324,600.0
2005-04-12 13:20:00,46.64,46.64,46.64,46.64,0.0,37.1324,37.1324,37.1324,37.1324,0.0
2005-04-12 13:25:00,46.65,46.65,46.62,46.62,200.0,37.1404,37.1404,37.1165,37.1165,200.0
2005-04-12 13:30:00,46.6,46.6,46.59,46.59,4800.0,37.1006,37.1006,37.0926,37.0926,4800.0
2005-04-12 13:35:00,46.58,46.59,46.56,46.59,7900.0,37.0846,37.0926,37.0687,37.0926,7900.0
2005-04-12 13:40:00,46.61,46.61,46.51,46.51,15500.0,37.1085,37.1085,37.0289,37.0289,15500.0
2005-04-12 13:45:00,46.56,46.56,46.51,46.53,4100.0,37.0687,37.0687,37.0289,37.0448,4100.0
2005-04-12 13:50:00,46.55,46.59,46.55,46.59,500.0,37.0608,37.0926,37.0608,37.0926,500.0
2005-04-12 13:55:00,46.57,46.57,46.56,46.56,1300.0,37.0767,37.0767,37.0687,37.0687,1300.0
2005-04-12 14:00:00,46.56,46.65,46.5,46.65,23500.0,37.0687,37.1404,37.021,37.1404,23500.0
2005-04-12 14:05:00,46.68,46.68,46.68,46.68,300.0,37.1643,37.1643,37.1643,37.1643,300.0
2005-04-12 14:10:00,46.68,46.79,46.68,46.76,6200.0,37.1643,37.2518,37.1643,37.228,6200.0
2005-04-12 14:15:00,46.86,46.89,46.86,46.89,800.0,37.3076,37.3315,37.3076,37.3315,800.0
2005-04-12 14:20:00,46.93,47.01,46.92,46.92,13200.0,37.3633,37.427,37.3553,37.3553,13200.0
2005-04-12 14:25:00,46.96,46.99,46.92,46.92,4800.0,37.3872,37.4111,37.3553,37.3553,4800.0
2005-04-12 14:30:00,46.92,46.96,46.88,46.96,3900.0,37.3553,37.3872,37.3235,37.3872,3900.0
2005-04-12 14:35:00,46.96,46.96,46.94,46.95,2500.0,37.3872,37.3872,37.3713,37.3792,2500.0
2005-04-12 14:40:00,47.02,47.03,47.02,47.03,10200.0,37.435,37.4429,37.435,37.4429,10200.0
2005-04-12 14:45:00,47.08,47.13,47.08,47.13,3800.0,37.4827,37.5225,37.4827,37.5225,3800.0
2005-04-12 14:50:00,47.12,47.14,47.12,47.14,900.0,37.5146,37.5305,37.5146,37.5305,900.0
2005-04-12 14:55:00,47.16,47.21,47.16,47.18,3600.0,37.5464,37.5862,37.5464,37.5623,3600.0
2005-04-12 15:00:00,47.18,47.24,47.15,47.24,32900.0,37.5623,37.6101,37.5385,37.6101,32900.0
2005-04-12 15:05:00,47.25,47.25,47.21,47.21,10400.0,37.6181,37.6181,37.5862,37.5862,10400.0
2005-04-12 15:10:00,47.19,47.19,47.18,47.19,1100.0,37.5703,37.5703,37.5623,37.5703,1100.0
2005-04-12 15:15:00,47.11,47.25,47.11,47.21,8000.0,37.5066,37.6181,37.5066,37.5862,8000.0
2005-04-12 15:20:00,47.2,47.2,47.19,47.19,900.0,37.5783,37.5783,37.5703,37.5703,900.0
2005-04-12 15:25:00,47.13,47.21,47.13,47.21,6300.0,37.5225,37.5862,37.5225,37.5862,6300.0
2005-04-12 15:30:00,47.24,47.3,47.24,47.3,26600.0,37.6101,37.6579,37.6101,37.6579,26600.0
2005-04-12 15:35:00,47.3,47.32,47.27,47.32,2200.0,37.6579,37.6738,37.634,37.6738,2200.0
2005-04-12 15:40:00,47.3,47.3,47.23,47.27,3600.0,37.6579,37.6579,37.6021,37.634,3600.0
2005-04-12 15:45:00,47.26,47.27,47.17,47.27,25400.0,37.626,37.634,37.5544,37.634,25400.0
2005-04-12 15:50:00,47.26,47.27,47.25,47.25,1000.0,37.626,37.634,37.6181,37.6181,1000.0
2005-04-12 15:55:00,47.26,47.28,47.23,47.25,1300.0,37.626,37.642,37.6021,37.6181,1300.0
2005-04-12 16:00:00,47.21,47.21,47.21,47.21,100.0,37.5862,37.5862,37.5862,37.5862,100.0
2005-04-12 16:05:00,47.22,47.22,47.22,47.22,11100.0,37.5942,37.5942,37.5942,37.5942,11100.0
2005-04-12 16:10:00,47.22,47.22,47.22,47.22,0.0,37.5942,37.5942,37.5942,37.5942,0.0
2005-04-13 09:35:00,47.0,47.0,47.0,47.0,10900.0,37.419,37.419,37.419,37.419,10900.0
2005-04-13 09:40:00,47.15,47.15,47.1,47.1,2200.0,37.5385,37.5385,37.4986,37.4986,2200.0
2005-04-13 09:45:00,47.11,47.2,47.11,47.2,2300.0,37.5066,37.5783,37.5066,37.5783,2300.0
2005-04-13 09:50:00,47.17,47.17,47.14,47.14,500.0,37.5544,37.5544,37.5305,37.5305,500.0
2005-04-13 09:55:00,47.1,47.1,47.06,47.06,600.0,37.4986,37.4986,37.4668,37.4668,600.0
2005-04-13 10:00:00,47.07,47.11,47.07,47.11,3900.0,37.4748,37.5066,37.4748,37.5066,3900.0
2005-04-13 10:05:00,47.05,47.09,47.05,47.08,900.0,37.4588,37.4907,37.4588,37.4827,900.0
2005-04-13 10:10:00,47.01,47.06,47.01,47.06,1300.0,37.427,37.4668,37.427,37.4668,1300.0
2005-04-13 10:15:00,47.07,47.08,47.07,47.07,2000.0,37.4748,37.4827,37.4748,37.4748,2000.0
2005-04-13 10:20:00,47.1,47.1,47.1,47.1,500.0,37.4986,37.4986,37.4986,37.4986,500.0
2005-04-13 10:25:00,47.09,47.09,47.07,47.07,200.0,37.4907,37.4907,37.4748,37.4748,200.0
2005-04-13 10:30:00,47.14,47.18,47.14,47.18,3900.0,37.5305,37.5623,37.5305,37.5623,3900.0
2005-04-13 10:35:00,47.17,47.17,47.11,47.11,1200.0,37.5544,37.5544,37.5066,37.5066,1200.0
2005-04-13 10:40:00,47.07,47.07,47.07,47.07,1000.0,37.4748,37.4748,37.4748,37.4748,1000.0
2005-04-13 10:45:00,47.08,47.08,47.02,47.02,2500.0,37.4827,37.4827,37.435,37.435,2500.0
2005-04-13 10:50:00,47.0,47.06,47.0,47.0,2300.0,37.419,37.4668,37.419,37.419,2300.0
2005-04-13 10:55:00,47.05,47.05,47.02,47.02,2200.0,37.4588,37.4588,37.435,37.435,2200.0
2005-04-13 11:00:00,47.0,47.0,47.0,47.0,400.0,37.419,37.419,37.419,37.419,400.0
2005-04-13 11:05:00,46.98,46.98,46.97,46.97,600.0,37.4031,37.4031,37.3951,37.3951,600.0
2005-04-13 11:10:00,46.98,46.98,46.98,46.98,900.0,37.4031,37.4031,37.4031,37.4031,900.0
2005-04-13 11:15:00,46.97,46.99,46.97,46.99,2300.0,37.3951,37.4111,37.3951,37.4111,2300.0
2005-04-13 11:20:00,46.94,46.97,46.94,46.97,1300.0,37.3713,37.3951,37.3713,37.3951,1300.0
2005-04-13 11:25:00,46.92,46.95,46.92,46.95,2400.0,37.3553,37.3792,37.3553,37.3792,2400.0
2005-04-13 11:30:00,46.98,47.02,46.96,47.0,20600.0,37.4031,37.435,37.3872,37.419,20600.0
2005-04-13 11:35:00,47.0,47.04,46.99,47.04,4200.0,37.419,37.4509,37.4111,37.4509,4200.0
2005-04-13 11:40:00,47.04,47.04,47.03,47.04,7900.0,37.4509,37.4509,37.4429,37.4509,7900.0
2005-04-13 11:45:00,47.09,47.09,47.09,47.09,300.0,37.4907,37.4907,37.4907,37.4907,300.0
2005-04-13 11:50:00,47.09,47.09,47.09,47.09,200.0,37.4907,37.4907,37.4907,37.4907,200.0
2005-04-13 11:55:00,47.05,47.05,47.05,47.05,400.0,37.4588,37.4588,37.4588,37.4588,400.0
2005-04-13 12:00:00,47.04,47.04,47.04,47.04,200.0,37.4509,37.4509,37.4509,37.4509,200.0
2005-04-13 12:05:00,47.06,47.06,47.05,47.05,900.0,37.4668,37.4668,37.4588,37.4588,900.0
2005-04-13 12:10:00,47.04,47.04,47.04,47.04,100.0,37.4509,37.4509,37.4509,37.4509,100.0
2005-04-13 12:15:00,47.04,47.04,47.04,47.04,0.0,37.4509,37.4509,37.4509,37.4509,0.0
2005-04-13 12:20:00,47.0,47.04,47.0,47.04,1200.0,37.419,37.4509,37.419,37.4509,1200.0
2005-04-13 12:25:00,47.03,47.03,47.0,47.0,1400.0,37.4429,37.4429,37.419,37.419,1400.0
2005-04-13 12:30:00,47.02,47.02,46.97,46.97,4000.0,37.435,37.435,37.3951,37.3951,4000.0
2005-04-13 12:35:00,47.05,47.06,47.05,47.06,800.0,37.4588,37.4668,37.4588,37.4668,800.0
2005-04-13 12:40:00,47.06,47.06,47.0,47.0,1800.0,37.4668,37.4668,37.419,37.419,1800.0
2005-04-13 12:45:00,47.0,47.0,47.0,47.0,0.0,37.419,37.419,37.419,37.419,0.0
2005-04-13 12:50:00,47.06,47.11,47.06,47.11,1000.0,37.4668,37.5066,37.4668,37.5066,1000.0
2005-04-13 12:55:00,47.1,47.1,47.09,47.1,400.0,37.4986,37.4986,37.4907,37.4986,400.0
2005-04-13 13:00:00,47.11,47.11,47.07,47.07,300.0,37.5066,37.5066,37.4748,37.4748,300.0
2005-04-13 13:05:00,47.09,47.09,47.07,47.07,1700.0,37.4907,37.4907,37.4748,37.4748,1700.0
2005-04-13 13:10:00,47.05,47.05,47.01,47.03,3000.0,37.4588,37.4588,37.427,37.4429,3000.0
2005-04-13 13:15:00,47.03,47.05,47.02,47.04,1600.0,37.4429,37.4588,37.435,37.4509,1600.0
2005-04-13 13:20:00,47.03,47.03,47.03,47.03,800.0,37.4429,37.4429,37.4429,37.4429,800.0
2005-04-13 13:25:00,46.96,46.97,46.96,46.97,200.0,37.3872,37.3951,37.3872,37.3951,200.0
2005-04-13 13:30:00,46.94,46.96,46.94,46.96,2000.0,37.3713,37.3872,37.3713,37.3872,2000.0
2005-04-13 13:35:00,46.94,46.94,46.91,46.94,1700.0,37.3713,37.3713,37.3474,37.3713,1700.0
2005-04-13 13:40:00,46.92,46.94,46.92,46.93,3300.0,37.3553,37.3713,37.3553,37.3633,3300.0
2005-04-13 13:45:00,46.92,46.92,46.8,46.8,6800.0,37.3553,37.3553,37.2598,37.2598,6800.0
2005-04-13 13:50:00,46.86,46.86,46.77,46.83,4100.0,37.3076,37.3076,37.2359,37.2837,4100.0
2005-04-13 13:55:00,46.82,46.85,46.82,46.85,1600.0,37.2757,37.2996,37.2757,37.2996,1600.0
2005-04-13 14:00:00,46.88,46.89,46.87,46.87,5600.0,37.3235,37.3315,37.3155,37.3155,5600.0
2005-04-13 14:05:00,46.85,46.85,46.85,46.85,200.0,37.2996,37.2996,37.2996,37.2996,200.0
2005-04-13 14:10:00,46.84,46.84,46.81,46.82,900.0,37.2916,37.2916,37.2678,37.2757,900.0
2005-04-13 14:15:00,46.82,46.82,46.82,46.82,1300.0,37.2757,37.2757,37.2757,37.2757,1300.0
2005-04-13 14:20:00,46.82,46.87,46.79,46.87,2000.0,37.2757,37.3155,37.2518,37.3155,2000.0
2005-04-13 14:25:00,46.85,46.86,46.83,46.83,2100.0,37.2996,37.3076,37.2837,37.2837,2100.0
2005-04-13 14:30:00,46.82,46.84,46.75,46.75,600.0,37.2757,37.2916,37.22,37.22,600.0
2005-04-13 14:35:00,46.75,46.75,46.75,46.75,0.0,37.22,37.22,37.22,37.22,0.0
2005-04-13 14:40:00,46.87,46.87,46.82,46.82,1300.0,37.3155,37.3155,37.2757,37.2757,1300.0
2005-04-13 14:45:00,46.84,46.84,46.84,46.84,800.0,37.2916,37.2916,37.2916,37.2916,800.0
2005-04-13 14:50:00,46.83,46.83,46.76,46.76,16700.0,37.2837,37.2837,37.228,37.228,16700.0
2005-04-13 14:55:00,46.76,46.78,46.75,46.78,3500.0,37.228,37.2439,37.22,37.2439,3500.0
2005-04-13 15:00:00,46.77,46.77,46.77,46.77,3100.0,37.2359,37.2359,37.2359,37.2359,3100.0
2005-04-13 15:05:00,46.74,46.74,46.73,46.73,8500.0,37.212,37.212,37.2041,37.2041,8500.0
2005-04-13 15:10:00,46.75,46.75,46.7,46.72,2300.0,37.22,37.22,37.1802,37.1961,2300.0
2005-04-13 15:15:00,46.74,46.74,46.7,46.72,2200.0,37.212,37.212,37.1802,37.1961,2200.0
2005-04-13 15:20:00,46.7,46.7,46.67,46.68,1100.0,37.1802,37.1802,37.1563,37.1643,1100.0
2005-04-13 15:25:00,46.71,46.72,46.68,46.68,10900.0,37.1881,37.1961,37.1643,37.1643,10900.0
2005-04-13 15:30:00,46.69,46.69,46.66,46.69,1400.0,37.1722,37.1722,37.1483,37.1722,1400.0
2005-04-13 15:35:00,46.7,46.7,46.64,46.67,28900.0,37.1802,37.1802,37.1324,37.1563,28900.0
2005-04-13 15:40:00,46.68,46.7,46.67,46.7,300.0,37.1643,37.1802,37.1563,37.1802,300.0
2005-04-13 15:45:00,46.75,46.75,46.74,46.75,1500.0,37.22,37.22,37.212,37.22,1500.0
2005-04-13 15:50:00,46.75,46.77,46.72,46.72,3200.0,37.22,37.2359,37.1961,37.1961,3200.0
2005-04-13 15:55:00,46.7,46.77,46.7,46.77,3200.0,37.1802,37.2359,37.1802,37.2359,3200.0
2005-04-13 16:00:00,46.77,46.77,46.77,46.77,0.0,37.2359,37.2359,37.2359,37.2359,0.0
2005-04-13 16:05:00,46.77,46.77,46.77,46.77,0.0,37.2359,37.2359,37.2359,37.2359,0.0
2005-04-13 16:10:00,46.77,46.77,46.77,46.77,0.0,37.2359,37.2359,37.2359,37.2359,0.0
2005-04-14 09:30:00,46.65,46.88,46.65,46.88,12300.0,37.1404,37.3235,37.1404,37.3235,12300.0
2005-04-14 09:35:00,46.7,46.7,46.65,46.65,1900.0,37.1802,37.1802,37.1404,37.1404,1900.0
2005-04-14 09:40:00,46.67,46.68,46.65,46.68,12700.0,37.1563,37.1643,37.1404,37.1643,12700.0
2005-04-14 09:45:00,46.68,46.74,46.68,46.74,4100.0,37.1643,37.212,37.1643,37.212,4100.0
2005-04-14 09:50:00,46.72,46.77,46.7,46.7,2500.0,37.1961,37.2359,37.1802,37.1802,2500.0
2005-04-14 09:55:00,46.7,46.7,46.7,46.7,0.0,37.1802,37.1802,37.1802,37.1802,0.0
2005-04-14 10:00:00,46.74,46.74,46.74,46.74,200.0,37.212,37.212,37.212,37.212,200.0
2005-04-14 10:05:00,46.68,46.71,46.67,46.69,1400.0,37.1643,37.1881,37.1563,37.1722,1400.0
2005-04-14 10:10:00,46.55,46.57,46.55,46.57,1200.0,37.0608,37.0767,37.0608,37.0767,1200.0
2005-04-14 10:15:00,46.55,46.55,46.55,46.55,200.0,37.0608,37.0608,37.0608,37.0608,200.0
2005-04-14 10:20:00,46.57,46.62,46.57,46.58,2000.0,37.0767,37.1165,37.0767,37.0846,2000.0
2005-04-14 10:25:00,46.56,46.57,46.56,46.57,900.0,37.0687,37.0767,37.0687,37.0767,900.0
2005-04-14 10:30:00,46.5,46.5,46.44,46.49,12000.0,37.021,37.021,36.9732,37.013,12000.0
2005-04-14 10:35:00,46.5,46.5,46.48,46.48,600.0,37.021,37.021,37.005,37.005,600.0
2005-04-14 10:40:00,46.52,46.55,46.52,46.55,5100.0,37.0369,37.0608,37.0369,37.0608,5100.0
2005-04-14 10:45:00,46.58,46.58,46.57,46.57,4600.0,37.0846,37.0846,37.0767,37.0767,4600.0
2005-04-14 10:50:00,46.58,46.6,46.58,46.58,26200.0,37.0846,37.1006,37.0846,37.0846,26200.0
2005-04-14 10:55:00,46.6,46.63,46.6,46.63,2600.0,37.1006,37.1245,37.1006,37.1245,2600.0
2005-04-14 11:00:00,46.6,46.62,46.6,46.6,600.0,37.1006,37.1165,37.1006,37.1006,600.0
2005-04-14 11:05:00,46.62,46.67,46.62,46.67,1200.0,37.1165,37.1563,37.1165,37.1563,1200.0
2005-04-14 11:10:00,46.67,46.67,46.64,46.64,3600.0,37.1563,37.1563,37.1324,37.1324,3600.0
2005-04-14 11:15:00,46.64,46.64,46.64,46.64,0.0,37.1324,37.1324,37.1324,37.1324,0.0
2005-04-14 11:20:00,46.64,46.64,46.64,46.64,0.0,37.1324,37.1324,37.1324,37.1324,0.0
2005-04-14 11:25:00,46.6,46.63,46.6,46.63,5500.0,37.1006,37.1245,37.1006,37.1245,5500.0
2005-04-14 11:30:00,46.61,46.62,46.61,46.62,1500.0,37.1085,37.1165,37.1085,37.1165,1500.0
2005-04-14 11:35:00,46.64,46.69,46.64,46.68,3900.0,37.1324,37.1722,37.1324,37.1643,3900.0
2005-04-14 11:40:00,46.66,46.66,46.62,46.64,2300.0,37.1483,37.1483,37.1165,37.1324,2300.0
2005-04-14 11:45:00,46.62,46.68,46.62,46.68,54600.0,37.1165,37.1643,37.1165,37.1643,54600.0
2005-04-14 11:50:00,46.62,46.62,46.61,46.61,1500.0,37.1165,37.1165,37.1085,37.1085,1500.0
2005-04-14 11:55:00,46.59,46.61,46.59,46.61,1700.0,37.0926,37.1085,37.0926,37.1085,1700.0
2005-04-14 12:00:00,46.57,46.6,46.57,46.59,1100.0,37.0767,37.1006,37.0767,37.0926,1100.0
2005-04-14 12:05:00,46.61,46.61,46.59,46.61,1600.0,37.1085,37.1085,37.0926,37.1085,1600.0
2005-04-14 12:10:00,46.58,46.63,46.58,46.63,900.0,37.0846,37.1245,37.0846,37.1245,900.0
2005-04-14 12:15:00,46.63,46.63,46.58,46.58,26600.0,37.1245,37.1245,37.0846,37.0846,26600.0
2005-04-14 12:20:00,46.58,46.58,46.53,46.53,6800.0,37.0846,37.0846,37.0448,37.0448,6800.0
2005-04-14 12:25:00,46.53,46.57,46.53,46.53,45300.0,37.0448,37.0767,37.0448,37.0448,45300.0
2005-04-14 12:30:00,46.53,46.56,46.52,46.56,1500.0,37.0448,37.0687,37.0369,37.0687,1500.0
2005-04-14 12:35:00,46.6,46.62,46.59,46.59,2400.0,37.1006,37.1165,37.0926,37.0926,2400.0
2005-04-14 12:40:00,46.59,46.62,46.59,46.6,1600.0,37.0926,37.1165,37.0926,37.1006,1600.0
2005-04-14 12:45:00,46.54,46.56,46.53,46.56,2100.0,37.0528,37.0687,37.0448,37.0687,2100.0
2005-04-14 12:50:00,46.56,46.57,46.56,46.57,1500.0,37.0687,37.0767,37.0687,37.0767,1500.0
2005-04-14 12:55:00,46.54,46.56,46.51,46.54,3300.0,37.0528,37.0687,37.0289,37.0528,3300.0
2005-04-14 13:00:00,46.53,46.56,46.53,46.56,600.0,37.0448,37.0687,37.0448,37.0687,600.0
2005-04-14 13:05:00,46.55,46.55,46.53,46.53,900.0,37.0608,37.0608,37.0448,37.0448,900.0
2005-04-14 13:10:00,46.53,46.53,46.47,46.48,700.0,37.0448,37.0448,36.9971,37.005,700.0
2005-04-14 13:15:00,46.46,46.47,46.4,46.4,1000.0,36.9891,36.9971,36.9413,36.9413,1000.0
2005-04-14 13:20:00,46.42,46.45,46.41,46.43,1300.0,36.9573,36.9811,36.9493,36.9652,1300.0
2005-04-14 13:25:00,46.46,46.46,46.43,46.43,400.0,36.9891,36.9891,36.9652,36.9652,400.0
2005-04-14 13:30:00,46.4,46.42,46.4,46.42,1800.0,36.9413,36.9573,36.9413,36.9573,1800.0
2005-04-14 13:35:00,46.35,46.42,46.34,46.42,2000.0,36.9015,36.9573,36.8936,36.9573,2000.0
2005-04-14 13:40:00,46.46,46.46,46.39,46.44,2900.0,36.9891,36.9891,36.9334,36.9732,2900.0
2005-04-14 13:45:00,46.43,46.43,46.41,46.41,1200.0,36.9652,36.9652,36.9493,36.9493,1200.0
2005-04-14 13:50:00,46.42,46.45,46.39,46.45,5600.0,36.9573,36.9811,36.9334,36.9811,5600.0
2005-04-14 13:55:00,46.44,46.45,46.44,46.45,37400.0,36.9732,36.9811,36.9732,36.9811,37400.0
2005-04-14 14:00:00,46.43,46.45,46.43,46.45,15600.0,36.9652,36.9811,36.9652,36.9811,15600.0
2005-04-14 14:05:00,46.4,46.5,46.4,46.49,3900.0,36.9413,37.021,36.9413,37.013,3900.0
2005-04-14 14:10:00,46.49,46.57,46.46,46.57,2900.0,37.013,37.0767,36.9891,37.0767,2900.0
2005-04-14 14:15:00,46.58,46.58,46.52,46.55,3500.0,37.0846,37.0846,37.0369,37.0608,3500.0
2005-04-14 14:20:00,46.55,46.6,46.53,46.6,3200.0,37.0608,37.1006,37.0448,37.1006,3200.0
2005-04-14 14:25:00,46.53,46.56,46.47,46.56,2200.0,37.0448,37.0687,36.9971,37.0687,2200.0
2005-04-14 14:30:00,46.57,46.57,46.55,46.55,600.0,37.0767,37.0767,37.0608,37.0608,600.0
2005-04-14 14:35:00,46.44,46.48,46.42,46.42,6100.0,36.9732,37.005,36.9573,36.9573,6100.0
2005-04-14 14:40:00,46.49,46.49,46.43,46.49,900.0,37.013,37.013,36.9652,37.013,900.0
2005-04-14 14:45:00,46.49,46.5,46.49,46.5,1300.0,37.013,37.021,37.013,37.021,1300.0
2005-04-14 14:50:00,46.46,46.53,46.46,46.53,900.0,36.9891,37.0448,36.9891,37.0448,900.0
2005-04-14 14:55:00,46.48,46.5,46.45,46.48,1500.0,37.005,37.021,36.9811,37.005,1500.0
2005-04-14 15:00:00,46.51,46.51,46.43,46.46,5800.0,37.0289,37.0289,36.9652,36.9891,5800.0
2005-04-14 15:05:00,46.43,46.47,46.39,46.39,7000.0,36.9652,36.9971,36.9334,36.9334,7000.0
2005-04-14 15:10:00,46.43,46.46,46.4,46.41,9000.0,36.9652,36.9891,36.9413,36.9493,9000.0
2005-04-14 15:15:00,46.41,46.46,46.41,46.46,500.0,36.9493,36.9891,36.9493,36.9891,500.0
2005-04-14 15:20:00,46.41,46.42,46.41,46.41,500.0,36.9493,36.9573,36.9493,36.9493,500.0
2005-04-14 15:25:00,46.45,46.49,46.44,46.49,5600.0,36.9811,37.013,36.9732,37.013,5600.0
2005-04-14 15:30:00,46.47,46.48,46.44,46.46,3000.0,36.9971,37.005,36.9732,36.9891,3000.0
2005-04-14 15:35:00,46.44,46.5,46.41,46.44,4100.0,36.9732,37.021,36.9493,36.9732,4100.0
2005-04-14 15:40:00,46.44,46.45,46.36,46.38,5600.0,36.9732,36.9811,36.9095,36.9254,5600.0
2005-04-14 15:45:00,46.34,46.34,46.3,46.33,2700.0,36.8936,36.8936,36.8617,36.8856,2700.0
2005-04-14 15:50:00,46.32,46.33,46.28,46.28,4300.0,36.8777,36.8856,36.8458,36.8458,4300.0
2005-04-14 15:55:00,46.33,46.36,46.28,46.35,21400.0,36.8856,36.9095,36.8458,36.9015,21400.0
2005-04-14 16:00:00,46.31,46.36,46.26,46.31,2900.0,36.8697,36.9095,36.8299,36.8697,2900.0
2005-04-14 16:05:00,46.25,46.25,46.14,46.14,17800.0,36.8219,36.8219,36.7343,36.7343,17800.0
2005-04-14 16:10:00,46.2,46.2,46.14,46.14,400.0,36.7821,36.7821,36.7343,36.7343,400.0
2005-04-15 09:30:00,46.1,46.18,46.03,46.08,12500.0,36.7025,36.7662,36.6468,36.6866,12500.0
2005-04-15 09:35:00,46.13,46.13,46.13,46.13,1100.0,36.7264,36.7264,36.7264,36.7264,1100.0
2005-04-15 09:40:00,46.13,46.13,46.07,46.07,9100.0,36.7264,36.7264,36.6786,36.6786,9100.0
2005-04-15 09:45:00,46.07,46.1,46.07,46.1,1400.0,36.6786,36.7025,36.6786,36.7025,1400.0
2005-04-15 09:50:00,46.12,46.28,46.12,46.27,5900.0,36.7184,36.8458,36.7184,36.8378,5900.0
2005-04-15 09:55:00,46.22,46.22,46.18,46.21,3300.0,36.798,36.798,36.7662,36.7901,3300.0
2005-04-15 10:00:00,46.16,46.27,46.16,46.22,2900.0,36.7503,36.8378,36.7503,36.798,2900.0
2005-04-15 10:05:00,46.22,46.22,46.13,46.19,13700.0,36.798,36.798,36.7264,36.7742,13700.0
2005-04-15 10:10:00,46.14,46.15,46.08,46.12,1000.0,36.7343,36.7423,36.6866,36.7184,1000.0
2005-04-15 10:15:00,46.13,46.13,46.06,46.1,5000.0,36.7264,36.7264,36.6707,36.7025,5000.0
2005-04-15 10:20:00,46.12,46.13,46.08,46.13,29100.0,36.7184,36.7264,36.6866,36.7264,29100.0
2005-04-15 10:25:00,46.15,46.22,46.12,46.22,7100.0,36.7423,36.798,36.7184,36.798,7100.0
2005-04-15 10:30:00,46.2,46.26,46.17,46.2,457800.0,36.7821,36.8299,36.7582,36.7821,457800.0
2005-04-15 10:35:00,46.2,46.23,46.18,46.19,34300.0,36.7821,36.806,36.7662,36.7742,34300.0
2005-04-15 10:40:00,46.15,46.2,46.15,46.16,37200.0,36.7423,36.7821,36.7423,36.7503,37200.0
2005-04-15 10:45:00,46.18,46.21,46.15,46.18,15200.0,36.7662,36.7901,36.7423,36.7662,15200.0
2005-04-15 10:50:00,46.16,46.21,46.16,46.2,11600.0,36.7503,36.7901,36.7503,36.7821,11600.0
2005-04-15 10:55:00,46.21,46.25,46.21,46.25,75600.0,36.7901,36.8219,36.7901,36.8219,75600.0
2005-04-15 11:00:00,46.21,46.21,46.16,46.16,500.0,36.7901,36.7901,36.7503,36.7503,500.0
2005-04-15 11:05:00,46.15,46.18,46.14,46.17,7600.0,36.7423,36.7662,36.7343,36.7582,7600.0
2005-04-15 11:10:00,46.18,46.18,46.15,46.15,7800.0,36.7662,36.7662,36.7423,36.7423,7800.0
2005-04-15 11:15:00,46.2,46.2,46.15,46.15,700.0,36.7821,36.7821,36.7423,36.7423,700.0
2005-04-15 11:20:00,46.18,46.2,46.14,46.19,3200.0,36.7662,36.7821,36.7343,36.7742,3200.0
2005-04-15 11:25:00,46.16,46.16,46.09,46.1,7400.0,36.7503,36.7503,36.6945,36.7025,7400.0
2005-04-15 11:30:00,46.08,46.1,46.05,46.08,27600.0,36.6866,36.7025,36.6627,36.6866,27600.0
2005-04-15 11:35:00,46.06,46.06,46.0,46.01,5900.0,36.6707,36.6707,36.6229,36.6308,5900.0
2005-04-15 11:40:00,46.0,46.11,46.0,46.11,6500.0,36.6229,36.7105,36.6229,36.7105,6500.0
2005-04-15 11:45:00,46.1,46.11,46.1,46.11,800.0,36.7025,36.7105,36.7025,36.7105,800.0
2005-04-15 11:50:00,46.08,46.09,46.03,46.03,2100.0,36.6866,36.6945,36.6468,36.6468,2100.0
2005-04-15 11:55:00,46.04,46.07,46.0,46.07,43600.0,36.6547,36.6786,36.6229,36.6786,43600.0
2005-04-15 12:00:00,46.07,46.07,46.01,46.02,1600.0,36.6786,36.6786,36.6308,36.6388,1600.0
2005-04-15 12:05:00,46.05,46.13,46.05,46.13,32800.0,36.6627,36.7264,36.6627,36.7264,32800.0
2005-04-15 12:10:00,46.13,46.13,46.05,46.1,3500.0,36.7264,36.7264,36.6627,36.7025,3500.0
2005-04-15 12:15:00,46.1,46.1,46.05,46.05,3100.0,36.7025,36.7025,36.6627,36.6627,3100.0
2005-04-15 12:20:00,46.05,46.05,46.01,46.01,2200.0,36.6627,36.6627,36.6308,36.6308,2200.0
2005-04-15 12:25:00,46.0,46.0,46.0,46.0,100.0,36.6229,36.6229,36.6229,36.6229,100.0
2005-04-15 12:30:00,46.0,46.1,46.0,46.1,3500.0,36.6229,36.7025,36.6229,36.7025,3500.0
2005-04-15 12:35:00,46.07,46.1,46.07,46.1,2400.0,36.6786,36.7025,36.6786,36.7025,2400.0
2005-04-15 12:40:00,46.1,46.1,46.06,46.08,3100.0,36.7025,36.7025,36.6707,36.6866,3100.0
2005-04-15 12:45:00,46.03,46.09,46.01,46.01,8800.0,36.6468,36.6945,36.6308,36.6308,8800.0
2005-04-15 12:50:00,46.05,46.05,45.96,45.98,9900.0,36.6627,36.6627,36.591,36.607,9900.0
2005-04-15 12:55:00,45.96,45.96,45.88,45.88,14000.0,36.591,36.591,36.5273,36.5273,14000.0
2005-04-15 13:00:00,45.95,45.98,45.93,45.95,5600.0,36.5831,36.607,36.5672,36.5831,5600.0
2005-04-15 13:05:00,45.96,45.96,45.96,45.96,1000.0,36.591,36.591,36.591,36.591,1000.0
2005-04-15 13:10:00,45.94,46.02,45.91,46.0,41600.0,36.5751,36.6388,36.5512,36.6229,41600.0
2005-04-15 13:15:00,45.95,46.0,45.94,45.94,32900.0,36.5831,36.6229,36.5751,36.5751,32900.0
2005-04-15 13:20:00,45.99,46.0,45.96,45.97,61000.0,36.6149,36.6229,36.591,36.599,61000.0
2005-04-15 13:25:00,46.0,46.07,46.0,46.02,4700.0,36.6229,36.6786,36.6229,36.6388,4700.0
2005-04-15 13:30:00,46.07,46.07,46.01,46.02,6900.0,36.6786,36.6786,36.6308,36.6388,6900.0
2005-04-15 13:35:00,46.04,46.08,46.03,46.08,5600.0,36.6547,36.6866,36.6468,36.6866,5600.0
2005-04-15 13:40:00,46.12,46.13,46.12,46.12,9400.0,36.7184,36.7264,36.7184,36.7184,9400.0
2005-04-15 13:45:00,46.08,46.08,46.0,46.0,33100.0,36.6866,36.6866,36.6229,36.6229,33100.0
2005-04-15 13:50:00,46.0,46.05,45.99,46.0,2600.0,36.6229,36.6627,36.6149,36.6229,2600.0
2005-04-15 13:55:00,46.03,46.03,45.96,46.0,5100.0,36.6468,36.6468,36.591,36.6229,5100.0
2005-04-15 14:00:00,46.0,46.02,46.0,46.02,8800.0,36.6229,36.6388,36.6229,36.6388,8800.0
2005-04-15 14:05:00,46.04,46.06,46.01,46.01,12100.0,36.6547,36.6707,36.6308,36.6308,12100.0
2005-04-15 14:10:00,46.01,46.04,45.97,46.04,12800.0,36.6308,36.6547,36.599,36.6547,12800.0
2005-04-15 14:15:00,46.07,46.13,46.06,46.1,10800.0,36.6786,36.7264,36.6707,36.7025,10800.0
2005-04-15 14:20:00,46.15,46.15,46.07,46.1,6000.0,36.7423,36.7423,36.6786,36.7025,6000.0
2005-04-15 14:25:00,46.03,46.07,46.03,46.05,2900.0,36.6468,36.6786,36.6468,36.6627,2900.0
2005-04-15 14:30:00,46.04,46.04,45.99,45.99,1500.0,36.6547,36.6547,36.6149,36.6149,1500.0
2005-04-15 14:35:00,45.99,46.03,45.91,45.97,4700.0,36.6149,36.6468,36.5512,36.599,4700.0
2005-04-15 14:40:00,45.94,45.98,45.89,45.92,15600.0,36.5751,36.607,36.5353,36.5592,15600.0
2005-04-15 14:45:00,45.92,46.0,45.91,45.99,6000.0,36.5592,36.6229,36.5512,36.6149,6000.0
2005-04-15 14:50:00,45.98,46.0,45.96,45.97,12800.0,36.607,36.6229,36.591,36.599,12800.0
2005-04-15 14:55:00,45.94,45.99,45.93,45.99,7600.0,36.5751,36.6149,36.5672,36.6149,7600.0
2005-04-15 15:00:00,46.02,46.02,45.96,45.98,4700.0,36.6388,36.6388,36.591,36.607,4700.0
2005-04-15 15:05:00,45.97,45.97,45.9,45.92,11600.0,36.599,36.599,36.5433,36.5592,11600.0
2005-04-15 15:10:00,45.92,45.92,45.92,45.92,11500.0,36.5592,36.5592,36.5592,36.5592,11500.0
2005-04-15 15:15:00,45.91,45.92,45.9,45.92,5400.0,36.5512,36.5592,36.5433,36.5592,5400.0
2005-04-15 15:20:00,45.88,45.89,45.83,45.84,10400.0,36.5273,36.5353,36.4875,36.4955,10400.0
2005-04-15 15:25:00,45.9,45.9,45.85,45.86,9000.0,36.5433,36.5433,36.5035,36.5114,9000.0
2005-04-15 15:30:00,45.88,45.96,45.84,45.84,6300.0,36.5273,36.591,36.4955,36.4955,6300.0
2005-04-15 15:35:00,45.92,45.92,45.82,45.82,4800.0,36.5592,36.5592,36.4796,36.4796,4800.0
2005-04-15 15:40:00,45.81,45.84,45.78,45.78,5400.0,36.4716,36.4955,36.4477,36.4477,5400.0
2005-04-15 15:45:00,45.81,45.81,45.65,45.66,168500.0,36.4716,36.4716,36.3442,36.3522,168500.0
2005-04-15 15:50:00,45.66,45.72,45.66,45.66,5400.0,36.3522,36.4,36.3522,36.3522,5400.0
2005-04-15 15:55:00,45.71,45.73,45.66,45.72,9900.0,36.392,36.4079,36.3522,36.4,9900.0
2005-04-15 16:00:00,45.72,45.72,45.72,45.72,100.0,36.4,36.4,36.4,36.4,100.0
2005-04-15 16:05:00,45.72,45.72,45.72,45.72,0.0,36.4,36.4,36.4,36.4,0.0
2005-04-15 16:10:00,45.66,45.7,45.66,45.7,1100.0,36.3522,36.384,36.3522,36.384,1100.0
2005-04-18 09:30:00,45.85,45.85,45.85,45.85,40300.0,36.5035,36.5035,36.5035,36.5035,40300.0
2005-04-18 09:35:00,45.67,45.85,45.62,45.85,4400.0,36.3602,36.5035,36.3203,36.5035,4400.0
2005-04-18 09:40:00,45.59,45.59,45.5,45.51,6400.0,36.2965,36.2965,36.2248,36.2328,6400.0
2005-04-18 09:45:00,45.61,45.62,45.53,45.53,2200.0,36.3124,36.3203,36.2487,36.2487,2200.0
2005-04-18 09:50:00,45.61,45.68,45.61,45.68,2000.0,36.3124,36.3681,36.3124,36.3681,2000.0
2005-04-18 09:55:00,45.68,45.69,45.68,45.69,3300.0,36.3681,36.3761,36.3681,36.3761,3300.0
2005-04-18 10:00:00,45.64,45.75,45.64,45.74,3100.0,36.3363,36.4238,36.3363,36.4159,3100.0
2005-04-18 10:05:00,45.73,45.74,45.69,45.72,37000.0,36.4079,36.4159,36.3761,36.4,37000.0
2005-04-18 10:10:00,45.75,45.78,45.72,45.78,9600.0,36.4238,36.4477,36.4,36.4477,9600.0
2005-04-18 10:15:00,45.78,45.78,45.78,45.78,0.0,36.4477,36.4477,36.4477,36.4477,0.0
2005-04-18 10:20:00,45.72,45.74,45.7,45.73,800.0,36.4,36.4159,36.384,36.4079,800.0
2005-04-18 10:25:00,45.69,45.7,45.68,45.7,3400.0,36.3761,36.384,36.3681,36.384,3400.0
2005-04-18 10:30:00,45.72,45.74,45.61,45.63,81900.0,36.4,36.4159,36.3124,36.3283,81900.0
2005-04-18 10:35:00,45.68,45.68,45.6,45.62,37300.0,36.3681,36.3681,36.3044,36.3203,37300.0
2005-04-18 10:40:00,45.64,45.66,45.55,45.55,12400.0,36.3363,36.3522,36.2646,36.2646,12400.0
2005-04-18 10:45:00,45.55,45.62,45.55,45.62,600.0,36.2646,36.3203,36.2646,36.3203,600.0
2005-04-18 10:50:00,45.55,45.64,45.55,45.55,16700.0,36.2646,36.3363,36.2646,36.2646,16700.0
2005-04-18 10:55:00,45.56,45.7,45.56,45.7,1800.0,36.2726,36.384,36.2726,36.384,1800.0
2005-04-18 11:00:00,45.7,45.75,45.7,45.75,20500.0,36.384,36.4238,36.384,36.4238,20500.0
2005-04-18 11:05:00,45.66,45.66,45.66,45.66,1000.0,36.3522,36.3522,36.3522,36.3522,1000.0
2005-04-18 11:10:00,45.67,45.7,45.64,45.7,12200.0,36.3602,36.384,36.3363,36.384,12200.0
2005-04-18 11:15:00,45.67,45.67,45.63,45.64,1600.0,36.3602,36.3602,36.3283,36.3363,1600.0
2005-04-18 11:20:00,45.62,45.67,45.59,45.6,1400.0,36.3203,36.3602,36.2965,36.3044,1400.0
2005-04-18 11:25:00,45.63,45.64,45.62,45.62,11500.0,36.3283,36.3363,36.3203,36.3203,11500.0
2005-04-18 11:30:00,45.55,45.61,45.55,45.61,500.0,36.2646,36.3124,36.2646,36.3124,500.0
2005-04-18 11:35:00,45.57,45.57,45.54,45.55,900.0,36.2805,36.2805,36.2567,36.2646,900.0
2005-04-18 11:40:00,45.56,45.57,45.5,45.52,8200.0,36.2726,36.2805,36.2248,36.2407,8200.0
2005-04-18 11:45:00,45.54,45.54,45.54,45.54,300.0,36.2567,36.2567,36.2567,36.2567,300.0
2005-04-18 11:50:00,45.47,45.53,45.47,45.53,19500.0,36.2009,36.2487,36.2009,36.2487,19500.0
2005-04-18 11:55:00,45.54,45.55,45.49,45.54,8800.0,36.2567,36.2646,36.2168,36.2567,8800.0
2005-04-18 12:00:00,45.55,45.55,45.49,45.49,2600.0,36.2646,36.2646,36.2168,36.2168,2600.0
2005-04-18 12:05:00,45.54,45.57,45.49,45.57,4400.0,36.2567,36.2805,36.2168,36.2805,4400.0
2005-04-18 12:10:00,45.57,45.57,45.57,45.57,100.0,36.2805,36.2805,36.2805,36.2805,100.0
2005-04-18 12:15:00,45.52,45.56,45.5,45.56,1400.0,36.2407,36.2726,36.2248,36.2726,1400.0
2005-04-18 12:20:00,45.47,45.47,45.47,45.47,1100.0,36.2009,36.2009,36.2009,36.2009,1100.0
2005-04-18 12:25:00,45.57,45.59,45.57,45.58,4200.0,36.2805,36.2965,36.2805,36.2885,4200.0
2005-04-18 12:30:00,45.58,45.58,45.58,45.58,600.0,36.2885,36.2885,36.2885,36.2885,600.0
2005-04-18 12:35:00,45.55,45.6,45.55,45.6,4500.0,36.2646,36.3044,36.2646,36.3044,4500.0
2005-04-18 12:40:00,45.6,45.6,45.6,45.6,400.0,36.3044,36.3044,36.3044,36.3044,400.0
2005-04-18 12:45:00,45.64,45.69,45.63,45.67,4000.0,36.3363,36.3761,36.3283,36.3602,4000.0
2005-04-18 12:50:00,45.67,45.67,45.67,45.67,0.0,36.3602,36.3602,36.3602,36.3602,0.0
2005-04-18 12:55:00,45.73,45.78,45.73,45.78,6600.0,36.4079,36.4477,36.4079,36.4477,6600.0
2005-04-18 13:00:00,45.76,45.77,45.72,45.72,700.0,36.4318,36.4398,36.4,36.4,700.0
2005-04-18 13:05:00,45.77,45.8,45.75,45.8,1100.0,36.4398,36.4637,36.4238,36.4637,1100.0
2005-04-18 13:10:00,45.76,45.77,45.7,45.75,4400.0,36.4318,36.4398,36.384,36.4238,4400.0
2005-04-18 13:15:00,45.68,45.68,45.66,45.68,2600.0,36.3681,36.3681,36.3522,36.3681,2600.0
2005-04-18 13:20:00,45.67,45.7,45.65,45.7,2700.0,36.3602,36.384,36.3442,36.384,2700.0
2005-04-18 13:25:00,45.7,45.72,45.7,45.72,700.0,36.384,36.4,36.384,36.4,700.0
2005-04-18 13:30:00,45.72,45.74,45.68,45.68,1700.0,36.4,36.4159,36.3681,36.3681,1700.0
2005-04-18 13:35:00,45.7,45.7,45.7,45.7,400.0,36.384,36.384,36.384,36.384,400.0
2005-04-18 13:40:00,45.62,45.68,45.62,45.68,2600.0,36.3203,36.3681,36.3203,36.3681,2600.0
2005-04-18 13:45:00,45.68,45.68,45.68,45.68,0.0,36.3681,36.3681,36.3681,36.3681,0.0
2005-04-18 13:50:00,45.7,45.71,45.65,45.65,3500.0,36.384,36.392,36.3442,36.3442,3500.0
2005-04-18 13:55:00,45.71,45.74,45.71,45.72,43500.0,36.392,36.4159,36.392,36.4,43500.0
2005-04-18 14:00:00,45.7,45.71,45.68,45.71,7300.0,36.384,36.392,36.3681,36.392,7300.0
2005-04-18 14:05:00,45.7,45.78,45.7,45.75,1500.0,36.384,36.4477,36.384,36.4238,1500.0
2005-04-18 14:10:00,45.71,45.71,45.71,45.71,7800.0,36.392,36.392,36.392,36.392,7800.0
2005-04-18 14:15:00,45.63,45.68,45.63,45.66,700.0,36.3283,36.3681,36.3283,36.3522,700.0
2005-04-18 14:20:00,45.66,45.66,45.66,45.66,10000.0,36.3522,36.3522,36.3522,36.3522,10000.0
2005-04-18 14:25:00,45.63,45.67,45.62,45.62,1600.0,36.3283,36.3602,36.3203,36.3203,1600.0
2005-04-18 14:30:00,45.65,45.67,45.64,45.65,4300.0,36.3442,36.3602,36.3363,36.3442,4300.0
2005-04-18 14:35:00,45.62,45.65,45.62,45.65,3000.0,36.3203,36.3442,36.3203,36.3442,3000.0
2005-04-18 14:40:00,45.6,45.62,45.6,45.62,500.0,36.3044,36.3203,36.3044,36.3203,500.0
2005-04-18 14:45:00,45.57,45.61,45.57,45.59,1300.0,36.2805,36.3124,36.2805,36.2965,1300.0
2005-04-18 14:50:00,45.58,45.6,45.56,45.6,8100.0,36.2885,36.3044,36.2726,36.3044,8100.0
2005-04-18 14:55:00,45.59,45.68,45.59,45.68,4400.0,36.2965,36.3681,36.2965,36.3681,4400.0
2005-04-18 15:00:00,45.66,45.72,45.66,45.7,8300.0,36.3522,36.4,36.3522,36.384,8300.0
2005-04-18 15:05:00,45.69,45.69,45.65,45.68,1200.0,36.3761,36.3761,36.3442,36.3681,1200.0
2005-04-18 15:10:00,45.66,45.66,45.66,45.66,600.0,36.3522,36.3522,36.3522,36.3522,600.0
2005-04-18 15:15:00,45.67,45.72,45.67,45.72,3600.0,36.3602,36.4,36.3602,36.4,3600.0
2005-04-18 15:20:00,45.71,45.75,45.71,45.75,700.0,36.392,36.4238,36.392,36.4238,700.0
2005-04-18 15:25:00,45.75,45.78,45.75,45.77,2600.0,36.4238,36.4477,36.4238,36.4398,2600.0
2005-04-18 15:30:00,45.74,45.79,45.74,45.76,2800.0,36.4159,36.4557,36.4159,36.4318,2800.0
2005-04-18 15:35:00,45.75,45.75,45.7,45.73,1400.0,36.4238,36.4238,36.384,36.4079,1400.0
2005-04-18 15:40:00,45.72,45.73,45.68,45.72,6900.0,36.4,36.4079,36.3681,36.4,6900.0
2005-04-18 15:45:00,45.73,45.75,45.73,45.75,1100.0,36.4079,36.4238,36.4079,36.4238,1100.0
2005-04-18 15:50:00,45.74,45.75,45.71,45.73,2400.0,36.4159,36.4238,36.392,36.4079,2400.0
2005-04-18 15:55:00,45.68,45.72,45.67,45.71,2700.0,36.3681,36.4,36.3602,36.392,2700.0
2005-04-18 16:00:00,45.71,45.71,45.71,45.71,0.0,36.392,36.392,36.392,36.392,0.0
2005-04-18 16:05:00,45.71,45.71,45.71,45.71,0.0,36.392,36.392,36.392,36.392,0.0
2005-04-18 16:10:00,45.68,45.68,45.68,45.68,9800.0,36.3681,36.3681,36.3681,36.3681,9800.0
2005-04-19 09:30:00,45.98,46.05,45.94,45.95,14300.0,36.607,36.6627,36.5751,36.5831,14300.0
2005-04-19 09:35:00,45.96,45.96,45.91,45.91,2500.0,36.591,36.591,36.5512,36.5512,2500.0
2005-04-19 09:40:00,45.94,45.95,45.94,45.95,9800.0,36.5751,36.5831,36.5751,36.5831,9800.0
2005-04-19 09:45:00,45.92,45.93,45.86,45.86,7100.0,36.5592,36.5672,36.5114,36.5114,7100.0
2005-04-19 09:50:00,45.89,45.89,45.84,45.87,800.0,36.5353,36.5353,36.4955,36.5194,800.0
2005-04-19 09:55:00,45.9,45.91,45.9,45.9,2700.0,36.5433,36.5512,36.5433,36.5433,2700.0
2005-04-19 10:00:00,45.94,45.97,45.94,45.97,17600.0,36.5751,36.599,36.5751,36.599,17600.0
2005-04-19 10:05:00,45.97,45.97,45.93,45.93,2600.0,36.599,36.599,36.5672,36.5672,2600.0
2005-04-19 10:10:00,45.88,45.88,45.83,45.83,4200.0,36.5273,36.5273,36.4875,36.4875,4200.0
2005-04-19 10:15:00,45.85,45.85,45.83,45.84,1400.0,36.5035,36.5035,36.4875,36.4955,1400.0
2005-04-19 10:20:00,45.85,45.85,45.84,45.84,4500.0,36.5035,36.5035,36.4955,36.4955,4500.0
2005-04-19 10:25:00,45.88,45.88,45.87,45.87,400.0,36.5273,36.5273,36.5194,36.5194,400.0
2005-04-19 10:30:00,45.85,45.85,45.83,45.83,400.0,36.5035,36.5035,36.4875,36.4875,400.0
2005-04-19 10:35:00,45.84,45.84,45.8,45.8,3200.0,36.4955,36.4955,36.4637,36.4637,3200.0
2005-04-19 10:40:00,45.79,45.81,45.76,45.8,5700.0,36.4557,36.4716,36.4318,36.4637,5700.0
2005-04-19 10:45:00,45.71,45.71,45.7,45.7,1800.0,36.392,36.392,36.384,36.384,1800.0
2005-04-19 10:50:00,45.74,45.74,45.71,45.71,2200.0,36.4159,36.4159,36.392,36.392,2200.0
2005-04-19 10:55:00,45.71,45.77,45.71,45.77,800.0,36.392,36.4398,36.392,36.4398,800.0
2005-04-19 11:00:00,45.78,45.78,45.78,45.78,900.0,36.4477,36.4477,36.4477,36.4477,900.0
2005-04-19 11:05:00,45.74,45.76,45.74,45.76,18500.0,36.4159,36.4318,36.4159,36.4318,18500.0
2005-04-19 11:10:00,45.79,45.79,45.74,45.78,500.0,36.4557,36.4557,36.4159,36.4477,500.0
2005-04-19 11:15:00,45.78,45.79,45.74,45.79,2800.0,36.4477,36.4557,36.4159,36.4557,2800.0
2005-04-19 11:20:00,45.84,45.84,45.84,45.84,44400.0,36.4955,36.4955,36.4955,36.4955,44400.0
2005-04-19 11:25:00,45.85,45.85,45.83,45.83,900.0,36.5035,36.5035,36.4875,36.4875,900.0
2005-04-19 11:30:00,45.83,45.89,45.83,45.89,300.0,36.4875,36.5353,36.4875,36.5353,300.0
2005-04-19 11:35:00,45.86,45.87,45.86,45.86,89100.0,36.5114,36.5194,36.5114,36.5114,89100.0
2005-04-19 11:40:00,45.88,45.88,45.82,45.85,4600.0,36.5273,36.5273,36.4796,36.5035,4600.0
2005-04-19 11:45:00,45.85,45.85,45.85,45.85,4000.0,36.5035,36.5035,36.5035,36.5035,4000.0
2005-04-19 11:50:00,45.81,45.86,45.81,45.86,7100.0,36.4716,36.5114,36.4716,36.5114,7100.0
2005-04-19 11:55:00,45.83,45.9,45.83,45.88,2500.0,36.4875,36.5433,36.4875,36.5273,2500.0
2005-04-19 12:00:00,45.88,45.88,45.88,45.88,1000.0,36.5273,36.5273,36.5273,36.5273,1000.0
2005-04-19 12:05:00,45.85,45.85,45.85,45.85,100.0,36.5035,36.5035,36.5035,36.5035,100.0
2005-04-19 12:10:00,45.88,45.88,45.82,45.88,5300.0,36.5273,36.5273,36.4796,36.5273,5300.0
2005-04-19 12:15:00,45.88,45.88,45.82,45.82,2300.0,36.5273,36.5273,36.4796,36.4796,2300.0
2005-04-19 12:20:00,45.85,45.86,45.81,45.81,5500.0,36.5035,36.5114,36.4716,36.4716,5500.0
2005-04-19 12:25:00,45.81,45.81,45.81,45.81,0.0,36.4716,36.4716,36.4716,36.4716,0.0
2005-04-19 12:30:00,45.83,45.83,45.8,45.82,7000.0,36.4875,36.4875,36.4637,36.4796,7000.0
2005-04-19 12:35:00,45.82,45.82,45.82,45.82,1000.0,36.4796,36.4796,36.4796,36.4796,1000.0
2005-04-19 12:40:00,45.84,45.86,45.83,45.86,3000.0,36.4955,36.5114,36.4875,36.5114,3000.0
2005-04-19 12:45:00,45.86,45.86,45.86,45.86,200.0,36.5114,36.5114,36.5114,36.5114,200.0
2005-04-19 12:50:00,45.86,45.86,45.86,45.86,0.0,36.5114,36.5114,36.5114,36.5114,0.0
2005-04-19 12:55:00,45.84,45.85,45.8,45.81,6700.0,36.4955,36.5035,36.4637,36.4716,6700.0
2005-04-19 13:00:00,45.81,45.86,45.8,45.86,1400.0,36.4716,36.5114,36.4637,36.5114,1400.0
2005-04-19 13:05:00,45.86,45.86,45.86,45.86,700.0,36.5114,36.5114,36.5114,36.5114,700.0
2005-04-19 13:10:00,45.8,45.82,45.8,45.82,4400.0,36.4637,36.4796,36.4637,36.4796,4400.0
2005-04-19 13:15:00,45.85,45.85,45.8,45.8,3600.0,36.5035,36.5035,36.4637,36.4637,3600.0
2005-04-19 13:20:00,45.81,45.81,45.74,45.74,800.0,36.4716,36.4716,36.4159,36.4159,800.0
2005-04-19 13:25:00,45.76,45.82,45.76,45.79,1100.0,36.4318,36.4796,36.4318,36.4557,1100.0
2005-04-19 13:30:00,45.85,45.86,45.81,45.86,2200.0,36.5035,36.5114,36.4716,36.5114,2200.0
2005-04-19 13:35:00,45.86,45.9,45.86,45.9,3800.0,36.5114,36.5433,36.5114,36.5433,3800.0
2005-04-19 13:40:00,45.9,45.91,45.85,45.91,6700.0,36.5433,36.5512,36.5035,36.5512,6700.0
2005-04-19 13:45:00,45.91,45.96,45.91,45.96,5100.0,36.5512,36.591,36.5512,36.591,5100.0
2005-04-19 13:50:00,45.96,45.97,45.96,45.97,1000.0,36.591,36.599,36.591,36.599,1000.0
2005-04-19 13:55:00,45.95,45.97,45.91,45.95,2500.0,36.5831,36.599,36.5512,36.5831,2500.0
2005-04-19 14:00:00,45.96,45.96,45.92,45.92,5800.0,36.591,36.591,36.5592,36.5592,5800.0
2005-04-19 14:05:00,45.91,45.94,45.88,45.88,4900.0,36.5512,36.5751,36.5273,36.5273,4900.0
2005-04-19 14:10:00,45.88,45.93,45.87,45.93,16900.0,36.5273,36.5672,36.5194,36.5672,16900.0
2005-04-19 14:15:00,45.88,45.95,45.86,45.88,5900.0,36.5273,36.5831,36.5114,36.5273,5900.0
2005-04-19 14:20:00,45.94,45.97,45.9,45.97,2500.0,36.5751,36.599,36.5433,36.599,2500.0
2005-04-19 14:25:00,45.96,45.96,45.91,45.93,300.0,36.591,36.591,36.5512,36.5672,300.0
2005-04-19 14:30:00,45.89,45.94,45.89,45.94,5000.0,36.5353,36.5751,36.5353,36.5751,5000.0
2005-04-19 14:35:00,45.94,45.94,45.89,45.92,5400.0,36.5751,36.5751,36.5353,36.5592,5400.0
2005-04-19 14:40:00,45.89,45.91,45.89,45.91,2800.0,36.5353,36.5512,36.5353,36.5512,2800.0
2005-04-19 14:45:00,45.91,45.91,45.9,45.91,4100.0,36.5512,36.5512,36.5433,36.5512,4100.0
2005-04-19 14:50:00,45.92,45.95,45.9,45.95,700.0,36.5592,36.5831,36.5433,36.5831,700.0
2005-04-19 14:55:00,45.93,45.96,45.91,45.93,2600.0,36.5672,36.591,36.5512,36.5672,2600.0
2005-04-19 15:00:00,45.93,45.94,45.91,45.94,22300.0,36.5672,36.5751,36.5512,36.5751,22300.0
2005-04-19 15:05:00,45.94,45.94,45.86,45.9,2500.0,36.5751,36.5751,36.5114,36.5433,2500.0
2005-04-19 15:10:00,45.9,45.91,45.9,45.91,21100.0,36.5433,36.5512,36.5433,36.5512,21100.0
2005-04-19 15:15:00,45.9,45.93,45.85,45.87,42900.0,36.5433,36.5672,36.5035,36.5194,42900.0
2005-04-19 15:20:00,45.9,45.9,45.85,45.88,4200.0,36.5433,36.5433,36.5035,36.5273,4200.0
2005-04-19 15:25:00,45.9,45.91,45.88,45.89,50200.0,36.5433,36.5512,36.5273,36.5353,50200.0
2005-04-19 15:30:00,45.89,45.95,45.89,45.95,2600.0,36.5353,36.5831,36.5353,36.5831,2600.0
2005-04-19 15:35:00,45.97,45.97,45.93,45.93,3500.0,36.599,36.599,36.5672,36.5672,3500.0
2005-04-19 15:40:00,45.94,45.97,45.93,45.96,5500.0,36.5751,36.599,36.5672,36.591,5500.0
2005-04-19 15:45:00,45.95,46.0,45.95,46.0,2900.0,36.5831,36.6229,36.5831,36.6229,2900.0
2005-04-19 15:50:00,45.98,45.98,45.95,45.97,5400.0,36.607,36.607,36.5831,36.599,5400.0
2005-04-19 15:55:00,45.89,45.97,45.89,45.97,1700.0,36.5353,36.599,36.5353,36.599,1700.0
2005-04-19 16:00:00,45.97,45.97,45.97,45.97,0.0,36.599,36.599,36.599,36.599,0.0
2005-04-19 16:05:00,45.97,45.97,45.97,45.97,0.0,36.599,36.599,36.599,36.599,0.0
2005-04-19 16:10:00,45.97,45.97,45.97,45.97,0.0,36.599,36.599,36.599,36.599,0.0
2005-04-20 09:30:00,45.98,46.15,45.98,46.03,14300.0,36.607,36.7423,36.607,36.6468,14300.0
2005-04-20 09:35:00,46.02,46.02,45.95,45.98,5200.0,36.6388,36.6388,36.5831,36.607,5200.0
2005-04-20 09:40:00,45.96,45.96,45.89,45.9,13900.0,36.591,36.591,36.5353,36.5433,13900.0
2005-04-20 09:45:00,45.9,45.92,45.87,45.88,7300.0,36.5433,36.5592,36.5194,36.5273,7300.0
2005-04-20 09:50:00,45.9,45.95,45.9,45.95,11200.0,36.5433,36.5831,36.5433,36.5831,11200.0
2005-04-20 09:55:00,45.91,45.91,45.81,45.83,12400.0,36.5512,36.5512,36.4716,36.4875,12400.0
2005-04-20 10:00:00,45.83,45.86,45.81,45.81,5100.0,36.4875,36.5114,36.4716,36.4716,5100.0
2005-04-20 10:05:00,45.89,45.89,45.89,45.89,300.0,36.5353,36.5353,36.5353,36.5353,300.0
2005-04-20 10:10:00,45.94,45.95,45.89,45.89,1800.0,36.5751,36.5831,36.5353,36.5353,1800.0
2005-04-20 10:15:00,45.98,46.01,45.96,46.01,2900.0,36.607,36.6308,36.591,36.6308,2900.0
2005-04-20 10:20:00,46.0,46.0,45.96,45.96,5500.0,36.6229,36.6229,36.591,36.591,5500.0
2005-04-20 10:25:00,45.93,45.97,45.92,45.92,2800.0,36.5672,36.599,36.5592,36.5592,2800.0
2005-04-20 10:30:00,45.97,45.97,45.91,45.91,3000.0,36.599,36.599,36.5512,36.5512,3000.0
2005-04-20 10:35:00,45.94,45.94,45.91,45.94,1200.0,36.5751,36.5751,36.5512,36.5751,1200.0
2005-04-20 10:40:00,45.92,45.92,45.87,45.88,2100.0,36.5592,36.5592,36.5194,36.5273,2100.0
2005-04-20 10:45:00,45.83,45.83,45.83,45.83,500.0,36.4875,36.4875,36.4875,36.4875,500.0
2005-04-20 10:50:00,45.84,45.89,45.83,45.89,1400.0,36.4955,36.5353,36.4875,36.5353,1400.0
2005-04-20 10:55:00,45.89,45.98,45.89,45.98,3300.0,36.5353,36.607,36.5353,36.607,3300.0
2005-04-20 11:00:00,46.01,46.04,45.97,46.04,3500.0,36.6308,36.6547,36.599,36.6547,3500.0
2005-04-20 11:05:00,46.07,46.09,46.05,46.06,5700.0,36.6786,36.6945,36.6627,36.6707,5700.0
2005-04-20 11:10:00,46.01,46.02,45.97,46.0,2500.0,36.6308,36.6388,36.599,36.6229,2500.0
2005-04-20 11:15:00,45.99,46.0,45.96,45.99,8700.0,36.6149,36.6229,36.591,36.6149,8700.0
2005-04-20 11:20:00,45.97,45.99,45.92,45.93,6100.0,36.599,36.6149,36.5592,36.5672,6100.0
2005-04-20 11:25:00,45.91,45.91,45.91,45.91,1000.0,36.5512,36.5512,36.5512,36.5512,1000.0
2005-04-20 11:30:00,45.86,45.86,45.84,45.86,2000.0,36.5114,36.5114,36.4955,36.5114,2000.0
2005-04-20 11:35:00,45.88,45.91,45.88,45.91,3800.0,36.5273,36.5512,36.5273,36.5512,3800.0
2005-04-20 11:40:00,45.9,45.91,45.9,45.91,700.0,36.5433,36.5512,36.5433,36.5512,700.0
2005-04-20 11:45:00,45.95,45.95,45.9,45.92,21600.0,36.5831,36.5831,36.5433,36.5592,21600.0
2005-04-20 11:50:00,45.94,45.94,45.94,45.94,1100.0,36.5751,36.5751,36.5751,36.5751,1100.0
2005-04-20 11:55:00,45.9,45.93,45.9,45.93,200.0,36.5433,36.5672,36.5433,36.5672,200.0
2005-04-20 12:00:00,45.93,45.93,45.91,45.91,15200.0,36.5672,36.5672,36.5512,36.5512,15200.0
2005-04-20 12:05:00,45.91,45.92,45.89,45.9,7200.0,36.5512,36.5592,36.5353,36.5433,7200.0
2005-04-20 12:10:00,45.91,45.91,45.88,45.88,800.0,36.5512,36.5512,36.5273,36.5273,800.0
2005-04-20 12:15:00,45.9,45.9,45.88,45.88,3200.0,36.5433,36.5433,36.5273,36.5273,3200.0
2005-04-20 12:20:00,45.88,45.91,45.88,45.91,1400.0,36.5273,36.5512,36.5273,36.5512,1400.0
2005-04-20 12:25:00,45.91,45.91,45.86,45.9,4200.0,36.5512,36.5512,36.5114,36.5433,4200.0
2005-04-20 12:30:00,45.9,45.9,45.87,45.9,6000.0,36.5433,36.5433,36.5194,36.5433,6000.0
2005-04-20 12:35:00,45.84,45.84,45.84,45.84,100.0,36.4955,36.4955,36.4955,36.4955,100.0
2005-04-20 12:40:00,45.81,45.83,45.8,45.81,10900.0,36.4716,36.4875,36.4637,36.4716,10900.0
2005-04-20 12:45:00,45.81,45.81,45.81,45.81,0.0,36.4716,36.4716,36.4716,36.4716,0.0
2005-04-20 12:50:00,45.76,45.76,45.69,45.69,200.0,36.4318,36.4318,36.3761,36.3761,200.0
2005-04-20 12:55:00,45.74,45.74,45.73,45.73,800.0,36.4159,36.4159,36.4079,36.4079,800.0
2005-04-20 13:00:00,45.69,45.72,45.69,45.72,900.0,36.3761,36.4,36.3761,36.4,900.0
2005-04-20 13:05:00,45.69,45.73,45.69,45.73,700.0,36.3761,36.4079,36.3761,36.4079,700.0
2005-04-20 13:10:00,45.73,45.73,45.64,45.64,2000.0,36.4079,36.4079,36.3363,36.3363,2000.0
2005-04-20 13:15:00,45.64,45.64,45.64,45.64,0.0,36.3363,36.3363,36.3363,36.3363,0.0
2005-04-20 13:20:00,45.69,45.7,45.69,45.7,600.0,36.3761,36.384,36.3761,36.384,600.0
2005-04-20 13:25:00,45.64,45.65,45.63,45.65,4100.0,36.3363,36.3442,36.3283,36.3442,4100.0
2005-04-20 13:30:00,45.65,45.65,45.65,45.65,0.0,36.3442,36.3442,36.3442,36.3442,0.0
2005-04-20 13:35:00,45.62,45.62,45.62,45.62,600.0,36.3203,36.3203,36.3203,36.3203,600.0
2005-04-20 13:40:00,45.64,45.64,45.61,45.61,4300.0,36.3363,36.3363,36.3124,36.3124,4300.0
2005-04-20 13:45:00,45.65,45.65,45.65,45.65,200.0,36.3442,36.3442,36.3442,36.3442,200.0
2005-04-20 13:50:00,45.66,45.66,45.66,45.66,9200.0,36.3522,36.3522,36.3522,36.3522,9200.0
2005-04-20 13:55:00,45.65,45.68,45.65,45.66,2500.0,36.3442,36.3681,36.3442,36.3522,2500.0
2005-04-20 14:00:00,45.62,45.62,45.58,45.58,1500.0,36.3203,36.3203,36.2885,36.2885,1500.0
2005-04-20 14:05:00,45.56,45.56,45.56,45.56,600.0,36.2726,36.2726,36.2726,36.2726,600.0
2005-04-20 14:10:00,45.57,45.61,45.55,45.56,900.0,36.2805,36.3124,36.2646,36.2726,900.0
2005-04-20 14:15:00,45.62,45.62,45.57,45.57,900.0,36.3203,36.3203,36.2805,36.2805,900.0
2005-04-20 14:20:00,45.63,45.63,45.57,45.57,1100.0,36.3283,36.3283,36.2805,36.2805,1100.0
2005-04-20 14:25:00,45.6,45.6,45.53,45.57,5900.0,36.3044,36.3044,36.2487,36.2805,5900.0
2005-04-20 14:30:00,45.53,45.54,45.5,45.51,5300.0,36.2487,36.2567,36.2248,36.2328,5300.0
2005-04-20 14:35:00,45.57,45.58,45.56,45.56,3400.0,36.2805,36.2885,36.2726,36.2726,3400.0
2005-04-20 14:40:00,45.51,45.51,45.51,45.51,600.0,36.2328,36.2328,36.2328,36.2328,600.0
2005-04-20 14:45:00,45.51,45.51,45.51,45.51,0.0,36.2328,36.2328,36.2328,36.2328,0.0
2005-04-20 14:50:00,45.53,45.57,45.53,45.55,1300.0,36.2487,36.2805,36.2487,36.2646,1300.0
2005-04-20 14:55:00,45.56,45.56,45.56,45.56,200.0,36.2726,36.2726,36.2726,36.2726,200.0
2005-04-20 15:00:00,45.59,45.61,45.58,45.61,7000.0,36.2965,36.3124,36.2885,36.3124,7000.0
2005-04-20 15:05:00,45.58,45.63,45.58,45.63,1800.0,36.2885,36.3283,36.2885,36.3283,1800.0
2005-04-20 15:10:00,45.56,45.59,45.52,45.52,1600.0,36.2726,36.2965,36.2407,36.2407,1600.0
2005-04-20 15:15:00,45.47,45.47,45.45,45.45,2900.0,36.2009,36.2009,36.185,36.185,2900.0
2005-04-20 15:20:00,45.45,45.45,45.42,45.43,2300.0,36.185,36.185,36.1611,36.1691,2300.0
2005-04-20 15:25:00,45.44,45.49,45.44,45.49,3200.0,36.177,36.2168,36.177,36.2168,3200.0
2005-04-20 15:30:00,45.45,45.45,45.43,45.43,20900.0,36.185,36.185,36.1691,36.1691,20900.0
2005-04-20 15:35:00,45.46,45.46,45.38,45.4,13300.0,36.193,36.193,36.1293,36.1452,13300.0
2005-04-20 15:40:00,45.37,45.37,45.32,45.35,121800.0,36.1213,36.1213,36.0815,36.1054,121800.0
2005-04-20 15:45:00,45.32,45.35,45.32,45.34,125600.0,36.0815,36.1054,36.0815,36.0974,125600.0
2005-04-20 15:50:00,45.34,45.37,45.34,45.37,344400.0,36.0974,36.1213,36.0974,36.1213,344400.0
2005-04-20 15:55:00,45.38,45.43,45.38,45.41,167100.0,36.1293,36.1691,36.1293,36.1532,167100.0
2005-04-20 16:00:00,45.41,45.44,45.33,45.33,10500.0,36.1532,36.177,36.0895,36.0895,10500.0
2005-04-20 16:05:00,45.33,45.33,45.33,45.33,0.0,36.0895,36.0895,36.0895,36.0895,0.0
2005-04-20 16:10:00,45.33,45.33,45.33,45.33,0.0,36.0895,36.0895,36.0895,36.0895,0.0
2005-04-21 09:30:00,45.78,45.79,45.78,45.79,700.0,36.4477,36.4557,36.4477,36.4557,700.0
2005-04-21 09:35:00,45.95,45.95,45.85,45.85,20900.0,36.5831,36.5831,36.5035,36.5035,20900.0
2005-04-21 09:40:00,45.87,45.87,45.85,45.86,18100.0,36.5194,36.5194,36.5035,36.5114,18100.0
2005-04-21 09:45:00,45.81,45.81,45.71,45.71,7300.0,36.4716,36.4716,36.392,36.392,7300.0
2005-04-21 09:50:00,45.71,45.84,45.71,45.84,6400.0,36.392,36.4955,36.392,36.4955,6400.0
2005-04-21 09:55:00,45.85,45.9,45.85,45.9,14000.0,36.5035,36.5433,36.5035,36.5433,14000.0
2005-04-21 10:00:00,45.9,45.9,45.82,45.82,40100.0,36.5433,36.5433,36.4796,36.4796,40100.0
2005-04-21 10:05:00,45.78,45.8,45.73,45.77,5000.0,36.4477,36.4637,36.4079,36.4398,5000.0
2005-04-21 10:10:00,45.72,45.83,45.72,45.79,5400.0,36.4,36.4875,36.4,36.4557,5400.0
2005-04-21 10:15:00,45.75,45.77,45.75,45.77,2100.0,36.4238,36.4398,36.4238,36.4398,2100.0
2005-04-21 10:20:00,45.77,45.81,45.77,45.8,500.0,36.4398,36.4716,36.4398,36.4637,500.0
2005-04-21 10:25:00,45.76,45.77,45.74,45.74,1400.0,36.4318,36.4398,36.4159,36.4159,1400.0
2005-04-21 10:30:00,45.75,45.79,45.75,45.79,2200.0,36.4238,36.4557,36.4238,36.4557,2200.0
2005-04-21 10:35:00,45.84,45.84,45.84,45.84,200.0,36.4955,36.4955,36.4955,36.4955,200.0
2005-04-21 10:40:00,45.79,45.81,45.78,45.81,300.0,36.4557,36.4716,36.4477,36.4716,300.0
2005-04-21 10:45:00,45.75,45.79,45.75,45.76,7300.0,36.4238,36.4557,36.4238,36.4318,7300.0
2005-04-21 10:50:00,45.8,45.82,45.8,45.82,1200.0,36.4637,36.4796,36.4637,36.4796,1200.0
2005-04-21 10:55:00,45.79,45.82,45.79,45.82,400.0,36.4557,36.4796,36.4557,36.4796,400.0
2005-04-21 11:00:00,45.79,45.79,45.79,45.79,700.0,36.4557,36.4557,36.4557,36.4557,700.0
2005-04-21 11:05:00,45.78,45.78,45.77,45.77,1600.0,36.4477,36.4477,36.4398,36.4398,1600.0
2005-04-21 11:10:00,45.75,45.77,45.75,45.77,1900.0,36.4238,36.4398,36.4238,36.4398,1900.0
2005-04-21 11:15:00,45.73,45.73,45.73,45.73,2000.0,36.4079,36.4079,36.4079,36.4079,2000.0
2005-04-21 11:20:00,45.73,45.73,45.73,45.73,600.0,36.4079,36.4079,36.4079,36.4079,600.0
2005-04-21 11:25:00,45.74,45.75,45.74,45.74,2000.0,36.4159,36.4238,36.4159,36.4159,2000.0
2005-04-21 11:30:00,45.78,45.78,45.78,45.78,1500.0,36.4477,36.4477,36.4477,36.4477,1500.0
2005-04-21 11:35:00,45.75,45.78,45.73,45.73,1100.0,36.4238,36.4477,36.4079,36.4079,1100.0
2005-04-21 11:40:00,45.86,45.86,45.86,45.86,100.0,36.5114,36.5114,36.5114,36.5114,100.0
2005-04-21 11:45:00,45.86,45.86,45.82,45.85,2100.0,36.5114,36.5114,36.4796,36.5035,2100.0
2005-04-21 11:50:00,45.86,45.88,45.81,45.88,1500.0,36.5114,36.5273,36.4716,36.5273,1500.0
2005-04-21 11:55:00,45.88,45.88,45.88,45.88,0.0,36.5273,36.5273,36.5273,36.5273,0.0
2005-04-21 12:00:00,45.92,45.98,45.83,45.95,315800.0,36.5592,36.607,36.4875,36.5831,315800.0
2005-04-21 12:05:00,45.91,45.97,45.91,45.93,100300.0,36.5512,36.599,36.5512,36.5672,100300.0
2005-04-21 12:10:00,45.93,46.0,45.93,45.96,39900.0,36.5672,36.6229,36.5672,36.591,39900.0
2005-04-21 12:15:00,45.95,46.02,45.95,46.02,106700.0,36.5831,36.6388,36.5831,36.6388,106700.0
2005-04-21 12:20:00,45.97,46.03,45.97,46.03,76300.0,36.599,36.6468,36.599,36.6468,76300.0
2005-04-21 12:25:00,46.02,46.02,45.98,45.98,2100.0,36.6388,36.6388,36.607,36.607,2100.0
2005-04-21 12:30:00,45.98,46.02,45.98,46.02,1900.0,36.607,36.6388,36.607,36.6388,1900.0
2005-04-21 12:35:00,46.01,46.01,46.01,46.01,200.0,36.6308,36.6308,36.6308,36.6308,200.0
2005-04-21 12:40:00,45.96,45.99,45.95,45.95,4100.0,36.591,36.6149,36.5831,36.5831,4100.0
2005-04-21 12:45:00,45.95,45.95,45.95,45.95,0.0,36.5831,36.5831,36.5831,36.5831,0.0
2005-04-21 12:50:00,45.99,45.99,45.99,45.99,800.0,36.6149,36.6149,36.6149,36.6149,800.0
2005-04-21 12:55:00,45.92,45.94,45.92,45.94,600.0,36.5592,36.5751,36.5592,36.5751,600.0
2005-04-21 13:00:00,45.91,45.97,45.91,45.97,300.0,36.5512,36.599,36.5512,36.599,300.0
2005-04-21 13:05:00,45.99,46.0,45.99,46.0,7300.0,36.6149,36.6229,36.6149,36.6229,7300.0
2005-04-21 13:10:00,46.0,46.06,46.0,46.06,1100.0,36.6229,36.6707,36.6229,36.6707,1100.0
2005-04-21 13:15:00,45.98,46.04,45.98,46.02,2800.0,36.607,36.6547,36.607,36.6388,2800.0
2005-04-21 13:20:00,46.06,46.06,45.98,46.05,4600.0,36.6707,36.6707,36.607,36.6627,4600.0
2005-04-21 13:25:00,46.05,46.05,45.96,45.96,6200.0,36.6627,36.6627,36.591,36.591,6200.0
2005-04-21 13:30:00,46.0,46.0,45.99,45.99,900.0,36.6229,36.6229,36.6149,36.6149,900.0
2005-04-21 13:35:00,46.0,46.08,46.0,46.08,4200.0,36.6229,36.6866,36.6229,36.6866,4200.0
2005-04-21 13:40:00,46.09,46.09,46.08,46.09,4800.0,36.6945,36.6945,36.6866,36.6945,4800.0
2005-04-21 13:45:00,46.09,46.11,46.09,46.11,2400.0,36.6945,36.7105,36.6945,36.7105,2400.0
2005-04-21 13:50:00,46.11,46.11,46.06,46.06,1900.0,36.7105,36.7105,36.6707,36.6707,1900.0
2005-04-21 13:55:00,46.09,46.09,46.07,46.09,900.0,36.6945,36.6945,36.6786,36.6945,900.0
2005-04-21 14:00:00,46.09,46.1,46.07,46.09,4100.0,36.6945,36.7025,36.6786,36.6945,4100.0
2005-04-21 14:05:00,46.09,46.12,46.09,46.11,6600.0,36.6945,36.7184,36.6945,36.7105,6600.0
2005-04-21 14:10:00,46.12,46.15,46.12,46.15,2900.0,36.7184,36.7423,36.7184,36.7423,2900.0
2005-04-21 14:15:00,46.15,46.22,46.15,46.22,4100.0,36.7423,36.798,36.7423,36.798,4100.0
2005-04-21 14:20:00,46.2,46.22,46.2,46.22,600.0,36.7821,36.798,36.7821,36.798,600.0
2005-04-21 14:25:00,46.25,46.25,46.23,46.24,6700.0,36.8219,36.8219,36.806,36.814,6700.0
2005-04-21 14:30:00,46.2,46.22,46.2,46.21,2200.0,36.7821,36.798,36.7821,36.7901,2200.0
2005-04-21 14:35:00,46.19,46.2,46.17,46.17,2100.0,36.7742,36.7821,36.7582,36.7582,2100.0
2005-04-21 14:40:00,46.19,46.19,46.19,46.19,200.0,36.7742,36.7742,36.7742,36.7742,200.0
2005-04-21 14:45:00,46.18,46.18,46.18,46.18,1400.0,36.7662,36.7662,36.7662,36.7662,1400.0
2005-04-21 14:50:00,46.21,46.21,46.21,46.21,100.0,36.7901,36.7901,36.7901,36.7901,100.0
2005-04-21 14:55:00,46.22,46.24,46.22,46.22,3400.0,36.798,36.814,36.798,36.798,3400.0
2005-04-21 15:00:00,46.22,46.22,46.2,46.22,3600.0,36.798,36.798,36.7821,36.798,3600.0
2005-04-21 15:05:00,46.23,46.23,46.22,46.23,3400.0,36.806,36.806,36.798,36.806,3400.0
2005-04-21 15:10:00,46.23,46.23,46.13,46.13,6400.0,36.806,36.806,36.7264,36.7264,6400.0
2005-04-21 15:15:00,46.14,46.2,46.13,46.13,1000.0,36.7343,36.7821,36.7264,36.7264,1000.0
2005-04-21 15:20:00,46.2,46.2,46.14,46.18,1600.0,36.7821,36.7821,36.7343,36.7662,1600.0
2005-04-21 15:25:00,46.19,46.22,46.19,46.22,9700.0,36.7742,36.798,36.7742,36.798,9700.0
2005-04-21 15:30:00,46.22,46.27,46.22,46.27,7600.0,36.798,36.8378,36.798,36.8378,7600.0
2005-04-21 15:35:00,46.26,46.29,46.26,46.27,6800.0,36.8299,36.8538,36.8299,36.8378,6800.0
2005-04-21 15:40:00,46.27,46.28,46.26,46.27,7400.0,36.8378,36.8458,36.8299,36.8378,7400.0
2005-04-21 15:45:00,46.27,46.28,46.23,46.23,6000.0,36.8378,36.8458,36.806,36.806,6000.0
2005-04-21 15:50:00,46.26,46.26,46.23,46.23,4300.0,36.8299,36.8299,36.806,36.806,4300.0
2005-04-21 15:55:00,46.23,46.23,46.17,46.23,6600.0,36.806,36.806,36.7582,36.806,6600.0
2005-04-21 16:00:00,46.25,46.3,46.25,46.3,19300.0,36.8219,36.8617,36.8219,36.8617,19300.0
2005-04-21 16:05:00,46.33,46.33,46.33,46.33,1000.0,36.8856,36.8856,36.8856,36.8856,1000.0
2005-04-21 16:10:00,46.33,46.33,46.33,46.33,0.0,36.8856,36.8856,36.8856,36.8856,0.0
2005-04-22 09:30:00,46.32,46.32,46.18,46.18,39500.0,36.8777,36.8777,36.7662,36.7662,39500.0
2005-04-22 09:35:00,46.12,46.13,46.06,46.07,85500.0,36.7184,36.7264,36.6707,36.6786,85500.0
2005-04-22 09:40:00,46.1,46.1,46.04,46.04,22600.0,36.7025,36.7025,36.6547,36.6547,22600.0
2005-04-22 09:45:00,46.06,46.06,46.03,46.06,10600.0,36.6707,36.6707,36.6468,36.6707,10600.0
2005-04-22 09:50:00,46.07,46.07,46.04,46.07,3200.0,36.6786,36.6786,36.6547,36.6786,3200.0
2005-04-22 09:55:00,46.09,46.1,46.08,46.1,4700.0,36.6945,36.7025,36.6866,36.7025,4700.0
2005-04-22 10:00:00,46.08,46.08,46.08,46.08,3800.0,36.6866,36.6866,36.6866,36.6866,3800.0
2005-04-22 10:05:00,46.07,46.07,46.07,46.07,1800.0,36.6786,36.6786,36.6786,36.6786,1800.0
2005-04-22 10:10:00,46.06,46.1,46.05,46.05,4000.0,36.6707,36.7025,36.6627,36.6627,4000.0
2005-04-22 10:15:00,46.1,46.15,46.1,46.1,5000.0,36.7025,36.7423,36.7025,36.7025,5000.0
2005-04-22 10:20:00,46.08,46.09,46.03,46.09,7400.0,36.6866,36.6945,36.6468,36.6945,7400.0
2005-04-22 10:25:00,46.02,46.07,46.02,46.07,2900.0,36.6388,36.6786,36.6388,36.6786,2900.0
2005-04-22 10:30:00,46.11,46.11,46.08,46.1,800.0,36.7105,36.7105,36.6866,36.7025,800.0
2005-04-22 10:35:00,46.11,46.14,46.11,46.13,2000.0,36.7105,36.7343,36.7105,36.7264,2000.0
2005-04-22 10:40:00,46.13,46.14,46.11,46.12,6000.0,36.7264,36.7343,36.7105,36.7184,6000.0
2005-04-22 10:45:00,46.07,46.07,46.07,46.07,100.0,36.6786,36.6786,36.6786,36.6786,100.0
2005-04-22 10:50:00,46.12,46.12,46.08,46.08,1900.0,36.7184,36.7184,36.6866,36.6866,1900.0
2005-04-22 10:55:00,46.14,46.14,46.13,46.13,700.0,36.7343,36.7343,36.7264,36.7264,700.0
2005-04-22 11:00:00,46.14,46.19,46.14,46.19,1100.0,36.7343,36.7742,36.7343,36.7742,1100.0
2005-04-22 11:05:00,46.13,46.15,46.13,46.15,1000.0,36.7264,36.7423,36.7264,36.7423,1000.0
2005-04-22 11:10:00,46.14,46.14,46.11,46.14,2700.0,36.7343,36.7343,36.7105,36.7343,2700.0
2005-04-22 11:15:00,46.16,46.2,46.15,46.2,3100.0,36.7503,36.7821,36.7423,36.7821,3100.0
2005-04-22 11:20:00,46.18,46.21,46.17,46.17,1300.0,36.7662,36.7901,36.7582,36.7582,1300.0
2005-04-22 11:25:00,46.18,46.18,46.13,46.13,11200.0,36.7662,36.7662,36.7264,36.7264,11200.0
2005-04-22 11:30:00,46.14,46.14,46.13,46.13,400.0,36.7343,36.7343,36.7264,36.7264,400.0
2005-04-22 11:35:00,46.1,46.1,46.08,46.08,1500.0,36.7025,36.7025,36.6866,36.6866,1500.0
2005-04-22 11:40:00,46.03,46.03,46.03,46.03,1200.0,36.6468,36.6468,36.6468,36.6468,1200.0
2005-04-22 11:45:00,46.05,46.08,46.05,46.08,4800.0,36.6627,36.6866,36.6627,36.6866,4800.0
2005-04-22 11:50:00,46.09,46.11,46.06,46.1,2800.0,36.6945,36.7105,36.6707,36.7025,2800.0
2005-04-22 11:55:00,46.1,46.1,46.03,46.06,3800.0,36.7025,36.7025,36.6468,36.6707,3800.0
2005-04-22 12:00:00,46.02,46.02,46.01,46.01,1500.0,36.6388,36.6388,36.6308,36.6308,1500.0
2005-04-22 12:05:00,45.96,45.97,45.94,45.97,2000.0,36.591,36.599,36.5751,36.599,2000.0
2005-04-22 12:10:00,45.96,45.99,45.96,45.98,1000.0,36.591,36.6149,36.591,36.607,1000.0
2005-04-22 12:15:00,46.0,46.01,45.97,46.01,1400.0,36.6229,36.6308,36.599,36.6308,1400.0
2005-04-22 12:20:00,46.02,46.03,46.0,46.01,1600.0,36.6388,36.6468,36.6229,36.6308,1600.0
2005-04-22 12:25:00,46.01,46.02,46.01,46.02,1300.0,36.6308,36.6388,36.6308,36.6388,1300.0
2005-04-22 12:30:00,46.02,46.03,45.98,45.98,1100.0,36.6388,36.6468,36.607,36.607,1100.0
2005-04-22 12:35:00,45.98,46.01,45.98,46.01,800.0,36.607,36.6308,36.607,36.6308,800.0
2005-04-22 12:40:00,46.04,46.08,46.04,46.06,3400.0,36.6547,36.6866,36.6547,36.6707,3400.0
2005-04-22 12:45:00,46.07,46.07,46.05,46.06,2900.0,36.6786,36.6786,36.6627,36.6707,2900.0
2005-04-22 12:50:00,46.08,46.08,46.04,46.04,2700.0,36.6866,36.6866,36.6547,36.6547,2700.0
2005-04-22 12:55:00,46.02,46.07,46.02,46.02,6700.0,36.6388,36.6786,36.6388,36.6388,6700.0
2005-04-22 13:00:00,46.03,46.04,46.01,46.01,1800.0,36.6468,36.6547,36.6308,36.6308,1800.0
2005-04-22 13:05:00,46.01,46.05,46.0,46.0,1600.0,36.6308,36.6627,36.6229,36.6229,1600.0
2005-04-22 13:10:00,46.0,46.03,46.0,46.02,2400.0,36.6229,36.6468,36.6229,36.6388,2400.0
2005-04-22 13:15:00,46.01,46.04,45.99,46.0,1700.0,36.6308,36.6547,36.6149,36.6229,1700.0
2005-04-22 13:20:00,46.0,46.0,46.0,46.0,15700.0,36.6229,36.6229,36.6229,36.6229,15700.0
2005-04-22 13:25:00,46.02,46.02,46.0,46.02,1200.0,36.6388,36.6388,36.6229,36.6388,1200.0
2005-04-22 13:30:00,46.04,46.07,46.01,46.07,2600.0,36.6547,36.6786,36.6308,36.6786,2600.0
2005-04-22 13:35:00,46.03,46.05,46.02,46.05,800.0,36.6468,36.6627,36.6388,36.6627,800.0
2005-04-22 13:40:00,46.08,46.08,46.0,46.0,700.0,36.6866,36.6866,36.6229,36.6229,700.0
2005-04-22 13:45:00,46.0,46.04,45.99,46.04,1000.0,36.6229,36.6547,36.6149,36.6547,1000.0
2005-04-22 13:50:00,46.04,46.06,46.01,46.03,2200.0,36.6547,36.6707,36.6308,36.6468,2200.0
2005-04-22 13:55:00,46.06,46.11,46.03,46.1,1300.0,36.6707,36.7105,36.6468,36.7025,1300.0
2005-04-22 14:00:00,46.05,46.08,46.05,46.05,2300.0,36.6627,36.6866,36.6627,36.6627,2300.0
2005-04-22 14:05:00,46.03,46.05,46.01,46.01,1200.0,36.6468,36.6627,36.6308,36.6308,1200.0
2005-04-22 14:10:00,46.06,46.06,46.02,46.04,600.0,36.6707,36.6707,36.6388,36.6547,600.0
2005-04-22 14:15:00,46.04,46.04,45.99,46.0,5900.0,36.6547,36.6547,36.6149,36.6229,5900.0
2005-04-22 14:20:00,46.0,46.02,45.95,45.95,2900.0,36.6229,36.6388,36.5831,36.5831,2900.0
2005-04-22 14:25:00,45.96,45.97,45.95,45.97,900.0,36.591,36.599,36.5831,36.599,900.0
2005-04-22 14:30:00,45.99,46.01,45.99,45.99,3300.0,36.6149,36.6308,36.6149,36.6149,3300.0
2005-04-22 14:35:00,46.01,46.01,45.9,45.9,2500.0,36.6308,36.6308,36.5433,36.5433,2500.0
2005-04-22 14:40:00,45.87,45.91,45.87,45.88,2700.0,36.5194,36.5512,36.5194,36.5273,2700.0
2005-04-22 14:45:00,45.87,45.87,45.77,45.77,2300.0,36.5194,36.5194,36.4398,36.4398,2300.0
2005-04-22 14:50:00,45.79,45.85,45.78,45.82,6500.0,36.4557,36.5035,36.4477,36.4796,6500.0
2005-04-22 14:55:00,45.84,45.87,45.82,45.87,4000.0,36.4955,36.5194,36.4796,36.5194,4000.0
2005-04-22 15:00:00,45.78,45.89,45.78,45.89,3300.0,36.4477,36.5353,36.4477,36.5353,3300.0
2005-04-22 15:05:00,45.86,45.86,45.78,45.79,1400.0,36.5114,36.5114,36.4477,36.4557,1400.0
2005-04-22 15:10:00,45.82,45.82,45.71,45.71,2400.0,36.4796,36.4796,36.392,36.392,2400.0
2005-04-22 15:15:00,45.71,45.72,45.68,45.71,2000.0,36.392,36.4,36.3681,36.392,2000.0
2005-04-22 15:20:00,45.74,45.77,45.63,45.63,6000.0,36.4159,36.4398,36.3283,36.3283,6000.0
2005-04-22 15:25:00,45.64,45.73,45.55,45.55,1700.0,36.3363,36.4079,36.2646,36.2646,1700.0
2005-04-22 15:30:00,45.52,45.55,45.5,45.52,2700.0,36.2407,36.2646,36.2248,36.2407,2700.0
2005-04-22 15:35:00,45.56,45.69,45.55,45.69,9500.0,36.2726,36.3761,36.2646,36.3761,9500.0
2005-04-22 15:40:00,45.66,45.72,45.63,45.72,6000.0,36.3522,36.4,36.3283,36.4,6000.0
2005-04-22 15:45:00,45.72,45.73,45.67,45.67,19900.0,36.4,36.4079,36.3602,36.3602,19900.0
2005-04-22 15:50:00,45.69,45.8,45.67,45.8,4500.0,36.3761,36.4637,36.3602,36.4637,4500.0
2005-04-22 15:55:00,45.83,45.9,45.76,45.9,9900.0,36.4875,36.5433,36.4318,36.5433,9900.0
2005-04-22 16:00:00,45.9,45.9,45.9,45.9,0.0,36.5433,36.5433,36.5433,36.5433,0.0
2005-04-22 16:05:00,45.9,45.9,45.9,45.9,0.0,36.5433,36.5433,36.5433,36.5433,0.0
2005-04-22 16:10:00,45.9,45.9,45.9,45.9,0.0,36.5433,36.5433,36.5433,36.5433,0.0
2005-04-25 09:30:00,46.22,46.22,46.07,46.07,7800.0,36.798,36.798,36.6786,36.6786,7800.0
2005-04-25 09:35:00,46.12,46.12,46.02,46.07,6600.0,36.7184,36.7184,36.6388,36.6786,6600.0
2005-04-25 09:40:00,46.01,46.04,46.01,46.04,3800.0,36.6308,36.6547,36.6308,36.6547,3800.0
2005-04-25 09:45:00,46.02,46.03,45.99,45.99,6500.0,36.6388,36.6468,36.6149,36.6149,6500.0
2005-04-25 09:50:00,45.99,45.99,45.99,45.99,0.0,36.6149,36.6149,36.6149,36.6149,0.0
2005-04-25 09:55:00,46.06,46.06,46.06,46.06,100.0,36.6707,36.6707,36.6707,36.6707,100.0
2005-04-25 10:00:00,46.06,46.06,46.06,46.06,500.0,36.6707,36.6707,36.6707,36.6707,500.0
2005-04-25 10:05:00,46.01,46.15,46.01,46.15,3000.0,36.6308,36.7423,36.6308,36.7423,3000.0
2005-04-25 10:10:00,46.16,46.23,46.16,46.23,5000.0,36.7503,36.806,36.7503,36.806,5000.0
2005-04-25 10:15:00,46.19,46.19,46.16,46.16,500.0,36.7742,36.7742,36.7503,36.7503,500.0
2005-04-25 10:20:00,46.17,46.2,46.14,46.14,3700.0,36.7582,36.7821,36.7343,36.7343,3700.0
2005-04-25 10:25:00,46.15,46.19,46.15,46.19,2800.0,36.7423,36.7742,36.7423,36.7742,2800.0
2005-04-25 10:30:00,46.2,46.2,46.15,46.17,2100.0,36.7821,36.7821,36.7423,36.7582,2100.0
2005-04-25 10:35:00,46.16,46.16,46.13,46.13,1100.0,36.7503,36.7503,36.7264,36.7264,1100.0
2005-04-25 10:40:00,46.18,46.18,46.18,46.18,300.0,36.7662,36.7662,36.7662,36.7662,300.0
2005-04-25 10:45:00,46.17,46.17,46.14,46.14,1000.0,36.7582,36.7582,36.7343,36.7343,1000.0
2005-04-25 10:50:00,46.1,46.15,46.09,46.15,2700.0,36.7025,36.7423,36.6945,36.7423,2700.0
2005-04-25 10:55:00,46.11,46.16,46.11,46.15,3100.0,36.7105,36.7503,36.7105,36.7423,3100.0
2005-04-25 11:00:00,46.15,46.19,46.15,46.19,2300.0,36.7423,36.7742,36.7423,36.7742,2300.0
2005-04-25 11:05:00,46.19,46.21,46.18,46.21,3000.0,36.7742,36.7901,36.7662,36.7901,3000.0
2005-04-25 11:10:00,46.17,46.19,46.17,46.18,600.0,36.7582,36.7742,36.7582,36.7662,600.0
2005-04-25 11:15:00,46.16,46.17,46.13,46.17,6800.0,36.7503,36.7582,36.7264,36.7582,6800.0
2005-04-25 11:20:00,46.16,46.19,46.12,46.15,6900.0,36.7503,36.7742,36.7184,36.7423,6900.0
2005-04-25 11:25:00,46.14,46.17,46.14,46.17,1100.0,36.7343,36.7582,36.7343,36.7582,1100.0
2005-04-25 11:30:00,46.15,46.19,46.15,46.15,2100.0,36.7423,36.7742,36.7423,36.7423,2100.0
2005-04-25 11:35:00,46.18,46.2,46.17,46.2,5400.0,36.7662,36.7821,36.7582,36.7821,5400.0
2005-04-25 11:40:00,46.2,46.23,46.19,46.19,2100.0,36.7821,36.806,36.7742,36.7742,2100.0
2005-04-25 11:45:00,46.21,46.23,46.21,46.23,1100.0,36.7901,36.806,36.7901,36.806,1100.0
2005-04-25 11:50:00,46.23,46.26,46.23,46.24,2200.0,36.806,36.8299,36.806,36.814,2200.0
2005-04-25 11:55:00,46.23,46.24,46.22,46.24,2600.0,36.806,36.814,36.798,36.814,2600.0
2005-04-25 12:00:00,46.24,46.24,46.2,46.21,2100.0,36.814,36.814,36.7821,36.7901,2100.0
2005-04-25 12:05:00,46.22,46.24,46.22,46.24,7000.0,36.798,36.814,36.798,36.814,7000.0
2005-04-25 12:10:00,46.23,46.23,46.21,46.21,5300.0,36.806,36.806,36.7901,36.7901,5300.0
2005-04-25 12:15:00,46.2,46.2,46.18,46.18,5100.0,36.7821,36.7821,36.7662,36.7662,5100.0
2005-04-25 12:20:00,46.16,46.16,46.14,46.16,2000.0,36.7503,36.7503,36.7343,36.7503,2000.0
2005-04-25 12:25:00,46.17,46.18,46.16,46.18,2400.0,36.7582,36.7662,36.7503,36.7662,2400.0
2005-04-25 12:30:00,46.18,46.18,46.18,46.18,300.0,36.7662,36.7662,36.7662,36.7662,300.0
2005-04-25 12:35:00,46.19,46.19,46.19,46.19,700.0,36.7742,36.7742,36.7742,36.7742,700.0
2005-04-25 12:40:00,46.18,46.21,46.17,46.18,3700.0,36.7662,36.7901,36.7582,36.7662,3700.0
2005-04-25 12:45:00,46.16,46.16,46.16,46.16,2700.0,36.7503,36.7503,36.7503,36.7503,2700.0
2005-04-25 12:50:00,46.15,46.18,46.15,46.18,2500.0,36.7423,36.7662,36.7423,36.7662,2500.0
2005-04-25 12:55:00,46.17,46.17,46.16,46.16,1900.0,36.7582,36.7582,36.7503,36.7503,1900.0
2005-04-25 13:00:00,46.16,46.16,46.13,46.13,2800.0,36.7503,36.7503,36.7264,36.7264,2800.0
2005-04-25 13:05:00,46.14,46.15,46.12,46.12,2700.0,36.7343,36.7423,36.7184,36.7184,2700.0
2005-04-25 13:10:00,46.18,46.18,46.18,46.18,200.0,36.7662,36.7662,36.7662,36.7662,200.0
2005-04-25 13:15:00,46.18,46.18,46.18,46.18,700.0,36.7662,36.7662,36.7662,36.7662,700.0
2005-04-25 13:20:00,46.17,46.17,46.14,46.14,900.0,36.7582,36.7582,36.7343,36.7343,900.0
2005-04-25 13:25:00,46.14,46.16,46.12,46.16,2100.0,36.7343,36.7503,36.7184,36.7503,2100.0
2005-04-25 13:30:00,46.19,46.23,46.19,46.23,2200.0,36.7742,36.806,36.7742,36.806,2200.0
2005-04-25 13:35:00,46.23,46.23,46.21,46.21,200.0,36.806,36.806,36.7901,36.7901,200.0
2005-04-25 13:40:00,46.18,46.19,46.18,46.19,500.0,36.7662,36.7742,36.7662,36.7742,500.0
2005-04-25 13:45:00,46.2,46.2,46.14,46.14,2100.0,36.7821,36.7821,36.7343,36.7343,2100.0
2005-04-25 13:50:00,46.11,46.12,46.11,46.12,400.0,36.7105,36.7184,36.7105,36.7184,400.0
2005-04-25 13:55:00,46.12,46.13,46.11,46.11,1200.0,36.7184,36.7264,36.7105,36.7105,1200.0
2005-04-25 14:00:00,46.11,46.11,46.11,46.11,100.0,36.7105,36.7105,36.7105,36.7105,100.0
2005-04-25 14:05:00,46.14,46.15,46.14,46.14,800.0,36.7343,36.7423,36.7343,36.7343,800.0
2005-04-25 14:10:00,46.14,46.14,46.14,46.14,0.0,36.7343,36.7343,36.7343,36.7343,0.0
2005-04-25 14:15:00,46.16,46.17,46.12,46.12,800.0,36.7503,36.7582,36.7184,36.7184,800.0
2005-04-25 14:20:00,46.15,46.15,46.14,46.15,700.0,36.7423,36.7423,36.7343,36.7423,700.0
2005-04-25 14:25:00,46.13,46.18,46.13,46.18,800.0,36.7264,36.7662,36.7264,36.7662,800.0
2005-04-25 14:30:00,46.14,46.19,46.14,46.17,7700.0,36.7343,36.7742,36.7343,36.7582,7700.0
2005-04-25 14:35:00,46.17,46.2,46.16,46.16,41800.0,36.7582,36.7821,36.7503,36.7503,41800.0
2005-04-25 14:40:00,46.21,46.21,46.21,46.21,100.0,36.7901,36.7901,36.7901,36.7901,100.0
2005-04-25 14:45:00,46.16,46.16,46.15,46.15,1500.0,36.7503,36.7503,36.7423,36.7423,1500.0
2005-04-25 14:50:00,46.14,46.15,46.1,46.1,900.0,36.7343,36.7423,36.7025,36.7025,900.0
2005-04-25 14:55:00,46.12,46.14,46.12,46.12,2500.0,36.7184,36.7343,36.7184,36.7184,2500.0
2005-04-25 15:00:00,46.06,46.06,46.02,46.02,3900.0,36.6707,36.6707,36.6388,36.6388,3900.0
2005-04-25 15:05:00,46.02,46.02,46.02,46.02,200.0,36.6388,36.6388,36.6388,36.6388,200.0
2005-04-25 15:10:00,46.01,46.04,46.01,46.03,3000.0,36.6308,36.6547,36.6308,36.6468,3000.0
2005-04-25 15:15:00,46.03,46.03,45.97,46.0,12700.0,36.6468,36.6468,36.599,36.6229,12700.0
2005-04-25 15:20:00,46.0,46.01,46.0,46.01,7700.0,36.6229,36.6308,36.6229,36.6308,7700.0
2005-04-25 15:25:00,46.0,46.09,46.0,46.09,5900.0,36.6229,36.6945,36.6229,36.6945,5900.0
2005-04-25 15:30:00,46.09,46.18,46.09,46.18,9500.0,36.6945,36.7662,36.6945,36.7662,9500.0
2005-04-25 15:35:00,46.16,46.16,46.11,46.11,7100.0,36.7503,36.7503,36.7105,36.7105,7100.0
2005-04-25 15:40:00,46.12,46.17,46.12,46.17,200.0,36.7184,36.7582,36.7184,36.7582,200.0
2005-04-25 15:45:00,46.13,46.19,46.13,46.19,27100.0,36.7264,36.7742,36.7264,36.7742,27100.0
2005-04-25 15:50:00,46.18,46.19,46.17,46.19,5300.0,36.7662,36.7742,36.7582,36.7742,5300.0
2005-04-25 15:55:00,46.19,46.19,46.19,46.19,300.0,36.7742,36.7742,36.7742,36.7742,300.0
2005-04-25 16:00:00,46.24,46.31,46.24,46.31,4500.0,36.814,36.8697,36.814,36.8697,4500.0
2005-04-25 16:05:00,46.31,46.31,46.31,46.31,0.0,36.8697,36.8697,36.8697,36.8697,0.0
2005-04-25 16:10:00,46.28,46.3,46.28,46.3,13100.0,36.8458,36.8617,36.8458,36.8617,13100.0
2005-04-26 09:30:00,46.22,46.22,46.1,46.19,17000.0,36.798,36.798,36.7025,36.7742,17000.0
2005-04-26 09:35:00,46.16,46.16,46.1,46.14,3200.0,36.7503,36.7503,36.7025,36.7343,3200.0
2005-04-26 09:40:00,46.15,46.15,46.15,46.15,1100.0,36.7423,36.7423,36.7423,36.7423,1100.0
2005-04-26 09:45:00,46.13,46.13,46.12,46.13,16400.0,36.7264,36.7264,36.7184,36.7264,16400.0
2005-04-26 09:50:00,46.15,46.16,46.14,46.16,4100.0,36.7423,36.7503,36.7343,36.7503,4100.0
2005-04-26 09:55:00,46.1,46.11,46.1,46.11,2400.0,36.7025,36.7105,36.7025,36.7105,2400.0
2005-04-26 10:00:00,46.13,46.17,46.06,46.06,33300.0,36.7264,36.7582,36.6707,36.6707,33300.0
2005-04-26 10:05:00,46.08,46.09,46.05,46.09,8600.0,36.6866,36.6945,36.6627,36.6945,8600.0
2005-04-26 10:10:00,46.09,46.11,46.09,46.11,3800.0,36.6945,36.7105,36.6945,36.7105,3800.0
2005-04-26 10:15:00,46.12,46.19,46.12,46.19,5900.0,36.7184,36.7742,36.7184,36.7742,5900.0
2005-04-26 10:20:00,46.19,46.2,46.16,46.16,1900.0,36.7742,36.7821,36.7503,36.7503,1900.0
2005-04-26 10:25:00,46.15,46.15,46.11,46.11,6400.0,36.7423,36.7423,36.7105,36.7105,6400.0
2005-04-26 10:30:00,46.11,46.21,46.11,46.21,5900.0,36.7105,36.7901,36.7105,36.7901,5900.0
2005-04-26 10:35:00,46.17,46.2,46.17,46.18,4000.0,36.7582,36.7821,36.7582,36.7662,4000.0
2005-04-26 10:40:00,46.2,46.25,46.18,46.25,11500.0,36.7821,36.8219,36.7662,36.8219,11500.0
2005-04-26 10:45:00,46.3,46.3,46.26,46.29,2800.0,36.8617,36.8617,36.8299,36.8538,2800.0
2005-04-26 10:50:00,46.32,46.36,46.3,46.36,4200.0,36.8777,36.9095,36.8617,36.9095,4200.0
2005-04-26 10:55:00,46.4,46.4,46.38,46.38,24300.0,36.9413,36.9413,36.9254,36.9254,24300.0
2005-04-26 11:00:00,46.4,46.41,46.38,46.38,2800.0,36.9413,36.9493,36.9254,36.9254,2800.0
2005-04-26 11:05:00,46.38,46.38,46.31,46.37,5300.0,36.9254,36.9254,36.8697,36.9175,5300.0
2005-04-26 11:10:00,46.39,46.39,46.36,46.36,2300.0,36.9334,36.9334,36.9095,36.9095,2300.0
2005-04-26 11:15:00,46.36,46.38,46.3,46.35,5900.0,36.9095,36.9254,36.8617,36.9015,5900.0
2005-04-26 11:20:00,46.32,46.32,46.25,46.31,12200.0,36.8777,36.8777,36.8219,36.8697,12200.0
2005-04-26 11:25:00,46.3,46.34,46.24,46.31,3400.0,36.8617,36.8936,36.814,36.8697,3400.0
2005-04-26 11:30:00,46.3,46.33,46.29,46.33,4900.0,36.8617,36.8856,36.8538,36.8856,4900.0
2005-04-26 11:35:00,46.33,46.33,46.28,46.3,3400.0,36.8856,36.8856,36.8458,36.8617,3400.0
2005-04-26 11:40:00,46.3,46.32,46.28,46.28,4000.0,36.8617,36.8777,36.8458,36.8458,4000.0
2005-04-26 11:45:00,46.3,46.3,46.3,46.3,1200.0,36.8617,36.8617,36.8617,36.8617,1200.0
2005-04-26 11:50:00,46.26,46.28,46.26,46.28,10800.0,36.8299,36.8458,36.8299,36.8458,10800.0
2005-04-26 11:55:00,46.26,46.27,46.25,46.27,5000.0,36.8299,36.8378,36.8219,36.8378,5000.0
2005-04-26 12:00:00,46.29,46.29,46.23,46.23,3600.0,36.8538,36.8538,36.806,36.806,3600.0
2005-04-26 12:05:00,46.25,46.25,46.23,46.23,2700.0,36.8219,36.8219,36.806,36.806,2700.0
2005-04-26 12:10:00,46.2,46.2,46.2,46.2,1900.0,36.7821,36.7821,36.7821,36.7821,1900.0
2005-04-26 12:15:00,46.21,46.23,46.2,46.23,1000.0,36.7901,36.806,36.7821,36.806,1000.0
2005-04-26 12:20:00,46.23,46.25,46.2,46.25,1600.0,36.806,36.8219,36.7821,36.8219,1600.0
2005-04-26 12:25:00,46.2,46.2,46.2,46.2,1500.0,36.7821,36.7821,36.7821,36.7821,1500.0
2005-04-26 12:30:00,46.23,46.23,46.2,46.2,1300.0,36.806,36.806,36.7821,36.7821,1300.0
2005-04-26 12:35:00,46.23,46.23,46.2,46.2,800.0,36.806,36.806,36.7821,36.7821,800.0
2005-04-26 12:40:00,46.15,46.18,46.15,46.18,3800.0,36.7423,36.7662,36.7423,36.7662,3800.0
2005-04-26 12:45:00,46.24,46.24,46.19,46.23,1400.0,36.814,36.814,36.7742,36.806,1400.0
2005-04-26 12:50:00,46.22,46.22,46.19,46.19,1100.0,36.798,36.798,36.7742,36.7742,1100.0
2005-04-26 12:55:00,46.19,46.19,46.18,46.18,500.0,36.7742,36.7742,36.7662,36.7662,500.0
2005-04-26 13:00:00,46.16,46.16,46.12,46.12,2400.0,36.7503,36.7503,36.7184,36.7184,2400.0
2005-04-26 13:05:00,46.12,46.17,46.11,46.17,3200.0,36.7184,36.7582,36.7105,36.7582,3200.0
2005-04-26 13:10:00,46.11,46.16,46.1,46.16,1500.0,36.7105,36.7503,36.7025,36.7503,1500.0
2005-04-26 13:15:00,46.12,46.2,46.12,46.15,29200.0,36.7184,36.7821,36.7184,36.7423,29200.0
2005-04-26 13:20:00,46.17,46.19,46.07,46.07,4400.0,36.7582,36.7742,36.6786,36.6786,4400.0
2005-04-26 13:25:00,46.1,46.11,46.04,46.08,29400.0,36.7025,36.7105,36.6547,36.6866,29400.0
2005-04-26 13:30:00,46.07,46.09,46.03,46.04,6700.0,36.6786,36.6945,36.6468,36.6547,6700.0
2005-04-26 13:35:00,46.08,46.13,46.06,46.06,3300.0,36.6866,36.7264,36.6707,36.6707,3300.0
2005-04-26 13:40:00,46.13,46.14,46.07,46.14,19600.0,36.7264,36.7343,36.6786,36.7343,19600.0
2005-04-26 13:45:00,46.07,46.16,46.07,46.16,3500.0,36.6786,36.7503,36.6786,36.7503,3500.0
2005-04-26 13:50:00,46.14,46.14,46.09,46.09,800.0,36.7343,36.7343,36.6945,36.6945,800.0
2005-04-26 13:55:00,46.13,46.2,46.13,46.16,2200.0,36.7264,36.7821,36.7264,36.7503,2200.0
2005-04-26 14:00:00,46.13,46.16,46.13,46.16,1700.0,36.7264,36.7503,36.7264,36.7503,1700.0
2005-04-26 14:05:00,46.07,46.07,46.0,46.0,1500.0,36.6786,36.6786,36.6229,36.6229,1500.0
2005-04-26 14:10:00,46.09,46.1,46.02,46.03,2700.0,36.6945,36.7025,36.6388,36.6468,2700.0
2005-04-26 14:15:00,46.03,46.03,45.99,46.0,1600.0,36.6468,36.6468,36.6149,36.6229,1600.0
2005-04-26 14:20:00,46.0,46.0,45.96,46.0,2000.0,36.6229,36.6229,36.591,36.6229,2000.0
2005-04-26 14:25:00,46.01,46.01,45.94,45.94,2900.0,36.6308,36.6308,36.5751,36.5751,2900.0
2005-04-26 14:30:00,46.01,46.01,45.96,46.01,2900.0,36.6308,36.6308,36.591,36.6308,2900.0
2005-04-26 14:35:00,45.98,46.05,45.96,46.0,28200.0,36.607,36.6627,36.591,36.6229,28200.0
2005-04-26 14:40:00,46.01,46.04,46.0,46.01,7600.0,36.6308,36.6547,36.6229,36.6308,7600.0
2005-04-26 14:45:00,45.94,45.96,45.94,45.96,5200.0,36.5751,36.591,36.5751,36.591,5200.0
2005-04-26 14:50:00,45.93,45.93,45.93,45.93,5800.0,36.5672,36.5672,36.5672,36.5672,5800.0
2005-04-26 14:55:00,45.97,45.97,45.88,45.88,3200.0,36.599,36.599,36.5273,36.5273,3200.0
2005-04-26 15:00:00,45.93,45.94,45.91,45.91,1300.0,36.5672,36.5751,36.5512,36.5512,1300.0
2005-04-26 15:05:00,45.91,46.02,45.91,45.96,4000.0,36.5512,36.6388,36.5512,36.591,4000.0
2005-04-26 15:10:00,45.96,46.03,45.96,46.0,3700.0,36.591,36.6468,36.591,36.6229,3700.0
2005-04-26 15:15:00,45.97,46.0,45.96,45.96,2900.0,36.599,36.6229,36.591,36.591,2900.0
2005-04-26 15:20:00,45.99,46.04,45.97,45.99,11800.0,36.6149,36.6547,36.599,36.6149,11800.0
2005-04-26 15:25:00,46.02,46.05,45.99,46.05,38500.0,36.6388,36.6627,36.6149,36.6627,38500.0
2005-04-26 15:30:00,46.01,46.01,46.01,46.01,500.0,36.6308,36.6308,36.6308,36.6308,500.0
2005-04-26 15:35:00,46.03,46.03,46.0,46.02,2100.0,36.6468,36.6468,36.6229,36.6388,2100.0
2005-04-26 15:40:00,46.0,46.0,45.9,45.94,5500.0,36.6229,36.6229,36.5433,36.5751,5500.0
2005-04-26 15:45:00,45.96,45.97,45.94,45.94,4500.0,36.591,36.599,36.5751,36.5751,4500.0
2005-04-26 15:50:00,45.95,45.95,45.87,45.91,4100.0,36.5831,36.5831,36.5194,36.5512,4100.0
2005-04-26 15:55:00,45.89,45.91,45.88,45.91,10500.0,36.5353,36.5512,36.5273,36.5512,10500.0
2005-04-26 16:00:00,45.91,45.91,45.91,45.91,0.0,36.5512,36.5512,36.5512,36.5512,0.0
2005-04-26 16:05:00,45.85,45.85,45.85,45.85,23900.0,36.5035,36.5035,36.5035,36.5035,23900.0
2005-04-26 16:10:00,45.85,45.85,45.85,45.85,0.0,36.5035,36.5035,36.5035,36.5035,0.0
2005-04-27 09:30:00,45.88,45.88,45.75,45.75,19800.0,36.5273,36.5273,36.4238,36.4238,19800.0
2005-04-27 09:35:00,45.74,45.74,45.7,45.7,900.0,36.4159,36.4159,36.384,36.384,900.0
2005-04-27 09:40:00,45.65,45.65,45.61,45.61,10300.0,36.3442,36.3442,36.3124,36.3124,10300.0
2005-04-27 09:45:00,45.64,45.66,45.61,45.66,28400.0,36.3363,36.3522,36.3124,36.3522,28400.0
2005-04-27 09:50:00,45.66,45.69,45.58,45.58,6000.0,36.3522,36.3761,36.2885,36.2885,6000.0
2005-04-27 09:55:00,45.59,45.63,45.58,45.58,1400.0,36.2965,36.3283,36.2885,36.2885,1400.0
2005-04-27 10:00:00,45.52,45.52,45.52,45.52,3200.0,36.2407,36.2407,36.2407,36.2407,3200.0
2005-04-27 10:05:00,45.58,45.58,45.56,45.57,3800.0,36.2885,36.2885,36.2726,36.2805,3800.0
2005-04-27 10:10:00,45.52,45.59,45.52,45.52,1300.0,36.2407,36.2965,36.2407,36.2407,1300.0
2005-04-27 10:15:00,45.6,45.61,45.53,45.61,1400.0,36.3044,36.3124,36.2487,36.3124,1400.0
2005-04-27 10:20:00,45.63,45.63,45.53,45.54,400.0,36.3283,36.3283,36.2487,36.2567,400.0
2005-04-27 10:25:00,45.57,45.57,45.57,45.57,800.0,36.2805,36.2805,36.2805,36.2805,800.0
2005-04-27 10:30:00,45.66,45.77,45.63,45.77,17100.0,36.3522,36.4398,36.3283,36.4398,17100.0
2005-04-27 10:35:00,45.83,45.83,45.75,45.75,3500.0,36.4875,36.4875,36.4238,36.4238,3500.0
2005-04-27 10:40:00,45.73,45.73,45.73,45.73,600.0,36.4079,36.4079,36.4079,36.4079,600.0
2005-04-27 10:45:00,45.73,45.77,45.73,45.77,5500.0,36.4079,36.4398,36.4079,36.4398,5500.0
2005-04-27 10:50:00,45.78,45.78,45.74,45.77,5300.0,36.4477,36.4477,36.4159,36.4398,5300.0
2005-04-27 10:55:00,45.78,45.81,45.78,45.81,6400.0,36.4477,36.4716,36.4477,36.4716,6400.0
2005-04-27 11:00:00,45.8,45.8,45.75,45.75,4500.0,36.4637,36.4637,36.4238,36.4238,4500.0
2005-04-27 11:05:00,45.75,45.75,45.75,45.75,3300.0,36.4238,36.4238,36.4238,36.4238,3300.0
2005-04-27 11:10:00,45.73,45.73,45.71,45.73,5300.0,36.4079,36.4079,36.392,36.4079,5300.0
2005-04-27 11:15:00,45.72,45.74,45.72,45.74,2500.0,36.4,36.4159,36.4,36.4159,2500.0
2005-04-27 11:20:00,45.74,45.78,45.73,45.78,3000.0,36.4159,36.4477,36.4079,36.4477,3000.0
2005-04-27 11:25:00,45.84,45.91,45.82,45.91,5500.0,36.4955,36.5512,36.4796,36.5512,5500.0
2005-04-27 11:30:00,45.9,45.93,45.89,45.93,8200.0,36.5433,36.5672,36.5353,36.5672,8200.0
2005-04-27 11:35:00,45.95,45.95,45.89,45.91,15100.0,36.5831,36.5831,36.5353,36.5512,15100.0
2005-04-27 11:40:00,45.86,45.88,45.86,45.86,3900.0,36.5114,36.5273,36.5114,36.5114,3900.0
2005-04-27 11:45:00,45.85,45.85,45.82,45.84,6400.0,36.5035,36.5035,36.4796,36.4955,6400.0
2005-04-27 11:50:00,45.86,45.88,45.86,45.88,2900.0,36.5114,36.5273,36.5114,36.5273,2900.0
2005-04-27 11:55:00,45.86,45.93,45.86,45.93,4800.0,36.5114,36.5672,36.5114,36.5672,4800.0
2005-04-27 12:00:00,45.95,46.05,45.95,46.05,3900.0,36.5831,36.6627,36.5831,36.6627,3900.0
2005-04-27 12:05:00,46.02,46.09,46.02,46.06,2100.0,36.6388,36.6945,36.6388,36.6707,2100.0
2005-04-27 12:10:00,46.05,46.05,46.0,46.03,3900.0,36.6627,36.6627,36.6229,36.6468,3900.0
2005-04-27 12:15:00,46.03,46.04,45.99,45.99,4800.0,36.6468,36.6547,36.6149,36.6149,4800.0
2005-04-27 12:20:00,46.01,46.01,46.01,46.01,7500.0,36.6308,36.6308,36.6308,36.6308,7500.0
2005-04-27 12:25:00,45.97,45.99,45.97,45.99,16600.0,36.599,36.6149,36.599,36.6149,16600.0
2005-04-27 12:30:00,45.99,45.99,45.95,45.95,3300.0,36.6149,36.6149,36.5831,36.5831,3300.0
2005-04-27 12:35:00,45.98,45.98,45.98,45.98,2000.0,36.607,36.607,36.607,36.607,2000.0
2005-04-27 12:40:00,45.98,45.98,45.98,45.98,2700.0,36.607,36.607,36.607,36.607,2700.0
2005-04-27 12:45:00,46.02,46.03,46.0,46.0,11700.0,36.6388,36.6468,36.6229,36.6229,11700.0
2005-04-27 12:50:00,45.97,45.97,45.97,45.97,1600.0,36.599,36.599,36.599,36.599,1600.0
2005-04-27 12:55:00,45.97,46.0,45.92,46.0,3600.0,36.599,36.6229,36.5592,36.6229,3600.0
2005-04-27 13:00:00,46.0,46.02,45.97,46.02,3500.0,36.6229,36.6388,36.599,36.6388,3500.0
2005-04-27 13:05:00,46.04,46.07,46.04,46.05,2200.0,36.6547,36.6786,36.6547,36.6627,2200.0
2005-04-27 13:10:00,46.08,46.19,46.08,46.19,2800.0,36.6866,36.7742,36.6866,36.7742,2800.0
2005-04-27 13:15:00,46.15,46.15,46.14,46.15,2400.0,36.7423,36.7423,36.7343,36.7423,2400.0
2005-04-27 13:20:00,46.15,46.15,46.1,46.1,2400.0,36.7423,36.7423,36.7025,36.7025,2400.0
2005-04-27 13:25:00,46.05,46.13,46.05,46.1,2500.0,36.6627,36.7264,36.6627,36.7025,2500.0
2005-04-27 13:30:00,46.11,46.13,46.11,46.13,6100.0,36.7105,36.7264,36.7105,36.7264,6100.0
2005-04-27 13:35:00,46.16,46.16,46.06,46.14,4400.0,36.7503,36.7503,36.6707,36.7343,4400.0
2005-04-27 13:40:00,46.06,46.11,46.05,46.07,7200.0,36.6707,36.7105,36.6627,36.6786,7200.0
2005-04-27 13:45:00,46.06,46.09,46.01,46.09,7100.0,36.6707,36.6945,36.6308,36.6945,7100.0
2005-04-27 13:50:00,46.03,46.1,46.02,46.05,10100.0,36.6468,36.7025,36.6388,36.6627,10100.0
2005-04-27 13:55:00,46.11,46.11,46.07,46.07,5800.0,36.7105,36.7105,36.6786,36.6786,5800.0
2005-04-27 14:00:00,46.05,46.1,46.05,46.1,5100.0,36.6627,36.7025,36.6627,36.7025,5100.0
2005-04-27 14:05:00,46.11,46.11,46.05,46.09,54300.0,36.7105,36.7105,36.6627,36.6945,54300.0
2005-04-27 14:10:00,46.05,46.05,46.0,46.0,103100.0,36.6627,36.6627,36.6229,36.6229,103100.0
2005-04-27 14:15:00,45.99,46.04,45.99,46.0,106000.0,36.6149,36.6547,36.6149,36.6229,106000.0
2005-04-27 14:20:00,46.03,46.04,46.0,46.03,5400.0,36.6468,36.6547,36.6229,36.6468,5400.0
2005-04-27 14:25:00,46.04,46.08,46.04,46.06,164700.0,36.6547,36.6866,36.6547,36.6707,164700.0
2005-04-27 14:30:00,46.06,46.08,46.03,46.07,67400.0,36.6707,36.6866,36.6468,36.6786,67400.0
2005-04-27 14:35:00,46.05,46.06,46.03,46.06,84800.0,36.6627,36.6707,36.6468,36.6707,84800.0
2005-04-27 14:40:00,46.04,46.05,46.0,46.05,63500.0,36.6547,36.6627,36.6229,36.6627,63500.0
2005-04-27 14:45:00,46.0,46.05,46.0,46.05,6100.0,36.6229,36.6627,36.6229,36.6627,6100.0
2005-04-27 14:50:00,46.01,46.11,46.01,46.1,4400.0,36.6308,36.7105,36.6308,36.7025,4400.0
2005-04-27 14:55:00,46.09,46.11,46.04,46.11,21500.0,36.6945,36.7105,36.6547,36.7105,21500.0
2005-04-27 15:00:00,46.14,46.16,46.14,46.15,3300.0,36.7343,36.7503,36.7343,36.7423,3300.0
2005-04-27 15:05:00,46.15,46.15,46.05,46.05,10200.0,36.7423,36.7423,36.6627,36.6627,10200.0
2005-04-27 15:10:00,46.01,46.1,46.01,46.1,46300.0,36.6308,36.7025,36.6308,36.7025,46300.0
2005-04-27 15:15:00,46.1,46.1,46.03,46.09,5500.0,36.7025,36.7025,36.6468,36.6945,5500.0
2005-04-27 15:20:00,46.09,46.09,46.0,46.03,4500.0,36.6945,36.6945,36.6229,36.6468,4500.0
2005-04-27 15:25:00,46.09,46.1,46.04,46.05,3200.0,36.6945,36.7025,36.6547,36.6627,3200.0
2005-04-27 15:30:00,45.99,46.04,45.98,45.99,6100.0,36.6149,36.6547,36.607,36.6149,6100.0
2005-04-27 15:35:00,46.02,46.05,45.99,46.02,6200.0,36.6388,36.6627,36.6149,36.6388,6200.0
2005-04-27 15:40:00,46.01,46.05,45.98,46.04,4400.0,36.6308,36.6627,36.607,36.6547,4400.0
2005-04-27 15:45:00,46.07,46.07,46.0,46.05,5200.0,36.6786,36.6786,36.6229,36.6627,5200.0
2005-04-27 15:50:00,46.06,46.1,46.04,46.08,15100.0,36.6707,36.7025,36.6547,36.6866,15100.0
2005-04-27 15:55:00,46.07,46.09,46.04,46.08,8900.0,36.6786,36.6945,36.6547,36.6866,8900.0
2005-04-27 16:00:00,46.03,46.03,46.03,46.03,600.0,36.6468,36.6468,36.6468,36.6468,600.0
2005-04-27 16:05:00,46.03,46.03,46.03,46.03,0.0,36.6468,36.6468,36.6468,36.6468,0.0
2005-04-27 16:10:00,46.03,46.03,46.03,46.03,0.0,36.6468,36.6468,36.6468,36.6468,0.0
2005-04-28 09:30:00,45.85,46.07,45.85,46.07,13400.0,36.5035,36.6786,36.5035,36.6786,13400.0
2005-04-28 09:35:00,46.01,46.01,45.92,45.92,2000.0,36.6308,36.6308,36.5592,36.5592,2000.0
2005-04-28 09:40:00,45.95,45.95,45.93,45.95,12100.0,36.5831,36.5831,36.5672,36.5831,12100.0
2005-04-28 09:45:00,45.83,45.87,45.83,45.87,4600.0,36.4875,36.5194,36.4875,36.5194,4600.0
2005-04-28 09:50:00,45.8,45.83,45.8,45.83,1500.0,36.4637,36.4875,36.4637,36.4875,1500.0
2005-04-28 09:55:00,45.77,45.79,45.74,45.78,3900.0,36.4398,36.4557,36.4159,36.4477,3900.0
2005-04-28 10:00:00,45.77,45.83,45.77,45.83,2200.0,36.4398,36.4875,36.4398,36.4875,2200.0
2005-04-28 10:05:00,45.89,45.89,45.85,45.85,2100.0,36.5353,36.5353,36.5035,36.5035,2100.0
2005-04-28 10:10:00,45.87,45.92,45.87,45.91,10200.0,36.5194,36.5592,36.5194,36.5512,10200.0
2005-04-28 10:15:00,45.89,45.9,45.84,45.87,3200.0,36.5353,36.5433,36.4955,36.5194,3200.0
2005-04-28 10:20:00,45.86,45.96,45.85,45.95,5900.0,36.5114,36.591,36.5035,36.5831,5900.0
2005-04-28 10:25:00,45.95,45.98,45.94,45.96,7100.0,36.5831,36.607,36.5751,36.591,7100.0
2005-04-28 10:30:00,45.99,46.06,45.96,45.98,4200.0,36.6149,36.6707,36.591,36.607,4200.0
2005-04-28 10:35:00,45.96,46.0,45.92,45.92,9900.0,36.591,36.6229,36.5592,36.5592,9900.0
2005-04-28 10:40:00,45.91,45.95,45.91,45.92,6600.0,36.5512,36.5831,36.5512,36.5592,6600.0
2005-04-28 10:45:00,45.91,45.95,45.91,45.95,1100.0,36.5512,36.5831,36.5512,36.5831,1100.0
2005-04-28 10:50:00,45.95,45.95,45.88,45.89,6300.0,36.5831,36.5831,36.5273,36.5353,6300.0
2005-04-28 10:55:00,45.87,45.91,45.87,45.91,3900.0,36.5194,36.5512,36.5194,36.5512,3900.0
2005-04-28 11:00:00,45.93,45.93,45.9,45.9,2800.0,36.5672,36.5672,36.5433,36.5433,2800.0
2005-04-28 11:05:00,45.92,45.92,45.92,45.92,10700.0,36.5592,36.5592,36.5592,36.5592,10700.0
2005-04-28 11:10:00,45.92,45.92,45.9,45.91,700.0,36.5592,36.5592,36.5433,36.5512,700.0
2005-04-28 11:15:00,45.91,45.98,45.87,45.95,1900.0,36.5512,36.607,36.5194,36.5831,1900.0
2005-04-28 11:20:00,45.96,45.96,45.93,45.94,11000.0,36.591,36.591,36.5672,36.5751,11000.0
2005-04-28 11:25:00,45.93,45.93,45.9,45.9,3100.0,36.5672,36.5672,36.5433,36.5433,3100.0
2005-04-28 11:30:00,45.89,45.89,45.86,45.87,2200.0,36.5353,36.5353,36.5114,36.5194,2200.0
2005-04-28 11:35:00,45.83,45.83,45.8,45.8,3000.0,36.4875,36.4875,36.4637,36.4637,3000.0
2005-04-28 11:40:00,45.82,45.82,45.78,45.82,25700.0,36.4796,36.4796,36.4477,36.4796,25700.0
2005-04-28 11:45:00,45.81,45.84,45.81,45.83,900.0,36.4716,36.4955,36.4716,36.4875,900.0
2005-04-28 11:50:00,45.84,45.84,45.8,45.84,5200.0,36.4955,36.4955,36.4637,36.4955,5200.0
2005-04-28 11:55:00,45.8,45.84,45.8,45.84,3900.0,36.4637,36.4955,36.4637,36.4955,3900.0
2005-04-28 12:00:00,45.84,45.84,45.84,45.84,900.0,36.4955,36.4955,36.4955,36.4955,900.0
2005-04-28 12:05:00,45.84,45.84,45.76,45.76,2300.0,36.4955,36.4955,36.4318,36.4318,2300.0
2005-04-28 12:10:00,45.76,45.76,45.76,45.76,700.0,36.4318,36.4318,36.4318,36.4318,700.0
2005-04-28 12:15:00,45.76,45.79,45.75,45.79,1300.0,36.4318,36.4557,36.4238,36.4557,1300.0
2005-04-28 12:20:00,45.78,45.78,45.74,45.75,5700.0,36.4477,36.4477,36.4159,36.4238,5700.0
2005-04-28 12:25:00,45.75,45.78,45.75,45.77,97300.0,36.4238,36.4477,36.4238,36.4398,97300.0
2005-04-28 12:30:00,45.78,45.83,45.78,45.83,1000.0,36.4477,36.4875,36.4477,36.4875,1000.0
2005-04-28 12:35:00,45.81,45.83,45.8,45.83,2400.0,36.4716,36.4875,36.4637,36.4875,2400.0
2005-04-28 12:40:00,45.8,45.83,45.8,45.83,2400.0,36.4637,36.4875,36.4637,36.4875,2400.0
2005-04-28 12:45:00,45.85,45.85,45.82,45.82,3900.0,36.5035,36.5035,36.4796,36.4796,3900.0
2005-04-28 12:50:00,45.84,45.85,45.84,45.85,1700.0,36.4955,36.5035,36.4955,36.5035,1700.0
2005-04-28 12:55:00,45.85,45.86,45.8,45.82,1900.0,36.5035,36.5114,36.4637,36.4796,1900.0
2005-04-28 13:00:00,45.79,45.83,45.79,45.83,700.0,36.4557,36.4875,36.4557,36.4875,700.0
2005-04-28 13:05:00,45.83,45.83,45.82,45.82,800.0,36.4875,36.4875,36.4796,36.4796,800.0
2005-04-28 13:10:00,45.83,45.84,45.83,45.84,800.0,36.4875,36.4955,36.4875,36.4955,800.0
2005-04-28 13:15:00,45.8,45.8,45.79,45.79,1300.0,36.4637,36.4637,36.4557,36.4557,1300.0
2005-04-28 13:20:00,45.78,45.85,45.78,45.81,1100.0,36.4477,36.5035,36.4477,36.4716,1100.0
2005-04-28 13:25:00,45.8,45.81,45.8,45.81,800.0,36.4637,36.4716,36.4637,36.4716,800.0
2005-04-28 13:30:00,45.78,45.8,45.78,45.8,500.0,36.4477,36.4637,36.4477,36.4637,500.0
2005-04-28 13:35:00,45.8,45.8,45.75,45.8,2600.0,36.4637,36.4637,36.4238,36.4637,2600.0
2005-04-28 13:40:00,45.8,45.86,45.8,45.81,5400.0,36.4637,36.5114,36.4637,36.4716,5400.0
2005-04-28 13:45:00,45.78,45.82,45.78,45.82,900.0,36.4477,36.4796,36.4477,36.4796,900.0
2005-04-28 13:50:00,45.85,45.88,45.85,45.88,1600.0,36.5035,36.5273,36.5035,36.5273,1600.0
2005-04-28 13:55:00,45.88,45.97,45.88,45.97,1200.0,36.5273,36.599,36.5273,36.599,1200.0
2005-04-28 14:00:00,45.92,45.92,45.92,45.92,1100.0,36.5592,36.5592,36.5592,36.5592,1100.0
2005-04-28 14:05:00,45.92,45.92,45.86,45.86,1200.0,36.5592,36.5592,36.5114,36.5114,1200.0
2005-04-28 14:10:00,45.85,45.85,45.84,45.84,900.0,36.5035,36.5035,36.4955,36.4955,900.0
2005-04-28 14:15:00,45.82,45.86,45.82,45.82,3000.0,36.4796,36.5114,36.4796,36.4796,3000.0
2005-04-28 14:20:00,45.77,45.77,45.7,45.7,1500.0,36.4398,36.4398,36.384,36.384,1500.0
2005-04-28 14:25:00,45.69,45.71,45.64,45.67,2700.0,36.3761,36.392,36.3363,36.3602,2700.0
2005-04-28 14:30:00,45.69,45.69,45.63,45.64,900.0,36.3761,36.3761,36.3283,36.3363,900.0
2005-04-28 14:35:00,45.66,45.69,45.65,45.65,1800.0,36.3522,36.3761,36.3442,36.3442,1800.0
2005-04-28 14:40:00,45.66,45.7,45.66,45.7,1800.0,36.3522,36.384,36.3522,36.384,1800.0
2005-04-28 14:45:00,45.68,45.69,45.6,45.6,6200.0,36.3681,36.3761,36.3044,36.3044,6200.0
2005-04-28 14:50:00,45.62,45.64,45.59,45.64,2300.0,36.3203,36.3363,36.2965,36.3363,2300.0
2005-04-28 14:55:00,45.68,45.73,45.68,45.73,4300.0,36.3681,36.4079,36.3681,36.4079,4300.0
2005-04-28 15:00:00,45.73,45.73,45.67,45.7,8000.0,36.4079,36.4079,36.3602,36.384,8000.0
2005-04-28 15:05:00,45.68,45.69,45.68,45.69,1800.0,36.3681,36.3761,36.3681,36.3761,1800.0
2005-04-28 15:10:00,45.67,45.68,45.67,45.68,1600.0,36.3602,36.3681,36.3602,36.3681,1600.0
2005-04-28 15:15:00,45.66,45.73,45.66,45.71,113300.0,36.3522,36.4079,36.3522,36.392,113300.0
2005-04-28 15:20:00,45.71,45.74,45.69,45.74,5400.0,36.392,36.4159,36.3761,36.4159,5400.0
2005-04-28 15:25:00,45.74,45.75,45.73,45.73,1500.0,36.4159,36.4238,36.4079,36.4079,1500.0
2005-04-28 15:30:00,45.73,45.73,45.66,45.69,2200.0,36.4079,36.4079,36.3522,36.3761,2200.0
2005-04-28 15:35:00,45.65,45.68,45.62,45.65,5800.0,36.3442,36.3681,36.3203,36.3442,5800.0
2005-04-28 15:40:00,45.7,45.71,45.64,45.71,2800.0,36.384,36.392,36.3363,36.392,2800.0
2005-04-28 15:45:00,45.68,45.68,45.61,45.67,2600.0,36.3681,36.3681,36.3124,36.3602,2600.0
2005-04-28 15:50:00,45.67,45.67,45.65,45.66,6800.0,36.3602,36.3602,36.3442,36.3522,6800.0
2005-04-28 15:55:00,45.62,45.65,45.55,45.6,6700.0,36.3203,36.3442,36.2646,36.3044,6700.0
2005-04-28 16:00:00,45.6,45.6,45.6,45.6,0.0,36.3044,36.3044,36.3044,36.3044,0.0
2005-04-28 16:05:00,45.6,45.6,45.6,45.6,0.0,36.3044,36.3044,36.3044,36.3044,0.0
2005-04-28 16:10:00,45.6,45.6,45.6,45.6,0.0,36.3044,36.3044,36.3044,36.3044,0.0
2005-04-29 09:30:00,45.74,45.74,45.74,45.74,100.0,36.4159,36.4159,36.4159,36.4159,100.0
2005-04-29 09:35:00,45.94,45.94,45.76,45.83,24800.0,36.5751,36.5751,36.4318,36.4875,24800.0
2005-04-29 09:40:00,45.82,45.82,45.79,45.79,1900.0,36.4796,36.4796,36.4557,36.4557,1900.0
2005-04-29 09:45:00,45.78,45.8,45.75,45.76,7200.0,36.4477,36.4637,36.4238,36.4318,7200.0
2005-04-29 09:50:00,45.76,45.78,45.76,45.76,4800.0,36.4318,36.4477,36.4318,36.4318,4800.0
2005-04-29 09:55:00,45.75,45.75,45.67,45.73,3100.0,36.4238,36.4238,36.3602,36.4079,3100.0
2005-04-29 10:00:00,45.83,45.84,45.74,45.74,5100.0,36.4875,36.4955,36.4159,36.4159,5100.0
2005-04-29 10:05:00,45.67,45.67,45.64,45.67,1100.0,36.3602,36.3602,36.3363,36.3602,1100.0
2005-04-29 10:10:00,45.65,45.65,45.6,45.6,1800.0,36.3442,36.3442,36.3044,36.3044,1800.0
2005-04-29 10:15:00,45.61,45.67,45.55,45.67,10400.0,36.3124,36.3602,36.2646,36.3602,10400.0
2005-04-29 10:20:00,45.67,45.67,45.62,45.62,69900.0,36.3602,36.3602,36.3203,36.3203,69900.0
2005-04-29 10:25:00,45.55,45.56,45.54,45.55,4800.0,36.2646,36.2726,36.2567,36.2646,4800.0
2005-04-29 10:30:00,45.55,45.58,45.52,45.52,103400.0,36.2646,36.2885,36.2407,36.2407,103400.0
2005-04-29 10:35:00,45.51,45.51,45.44,45.44,6600.0,36.2328,36.2328,36.177,36.177,6600.0
2005-04-29 10:40:00,45.47,45.47,45.46,45.46,1500.0,36.2009,36.2009,36.193,36.193,1500.0
2005-04-29 10:45:00,45.41,45.46,45.35,45.35,3200.0,36.1532,36.193,36.1054,36.1054,3200.0
2005-04-29 10:50:00,45.39,45.41,45.36,45.41,2600.0,36.1372,36.1532,36.1133,36.1532,2600.0
2005-04-29 10:55:00,45.42,45.47,45.42,45.47,900.0,36.1611,36.2009,36.1611,36.2009,900.0
2005-04-29 11:00:00,45.49,45.51,45.49,45.49,1300.0,36.2168,36.2328,36.2168,36.2168,1300.0
2005-04-29 11:05:00,45.47,45.62,45.47,45.62,1500.0,36.2009,36.3203,36.2009,36.3203,1500.0
2005-04-29 11:10:00,45.61,45.63,45.58,45.58,7100.0,36.3124,36.3283,36.2885,36.2885,7100.0
2005-04-29 11:15:00,45.58,45.62,45.58,45.59,2900.0,36.2885,36.3203,36.2885,36.2965,2900.0
2005-04-29 11:20:00,45.6,45.6,45.54,45.56,3000.0,36.3044,36.3044,36.2567,36.2726,3000.0
2005-04-29 11:25:00,45.53,45.54,45.51,45.54,1500.0,36.2487,36.2567,36.2328,36.2567,1500.0
2005-04-29 11:30:00,45.55,45.55,45.52,45.52,2900.0,36.2646,36.2646,36.2407,36.2407,2900.0
2005-04-29 11:35:00,45.44,45.44,45.44,45.44,2700.0,36.177,36.177,36.177,36.177,2700.0
2005-04-29 11:40:00,45.51,45.52,45.46,45.46,4800.0,36.2328,36.2407,36.193,36.193,4800.0
2005-04-29 11:45:00,45.43,45.48,45.43,45.48,2600.0,36.1691,36.2089,36.1691,36.2089,2600.0
2005-04-29 11:50:00,45.5,45.5,45.48,45.49,25100.0,36.2248,36.2248,36.2089,36.2168,25100.0
2005-04-29 11:55:00,45.54,45.55,45.52,45.52,2600.0,36.2567,36.2646,36.2407,36.2407,2600.0
2005-04-29 12:00:00,45.52,45.55,45.51,45.55,4000.0,36.2407,36.2646,36.2328,36.2646,4000.0
2005-04-29 12:05:00,45.54,45.54,45.5,45.5,2900.0,36.2567,36.2567,36.2248,36.2248,2900.0
2005-04-29 12:10:00,45.49,45.5,45.49,45.49,2400.0,36.2168,36.2248,36.2168,36.2168,2400.0
2005-04-29 12:15:00,45.48,45.48,45.44,45.44,1600.0,36.2089,36.2089,36.177,36.177,1600.0
2005-04-29 12:20:00,45.44,45.46,45.44,45.46,4200.0,36.177,36.193,36.177,36.193,4200.0
2005-04-29 12:25:00,45.45,45.45,45.43,45.44,400.0,36.185,36.185,36.1691,36.177,400.0
2005-04-29 12:30:00,45.44,45.44,45.44,45.44,15200.0,36.177,36.177,36.177,36.177,15200.0
2005-04-29 12:35:00,45.47,45.48,45.45,45.48,5900.0,36.2009,36.2089,36.185,36.2089,5900.0
2005-04-29 12:40:00,45.51,45.54,45.51,45.53,1700.0,36.2328,36.2567,36.2328,36.2487,1700.0
2005-04-29 12:45:00,45.54,45.54,45.49,45.49,800.0,36.2567,36.2567,36.2168,36.2168,800.0
2005-04-29 12:50:00,45.49,45.49,45.49,45.49,0.0,36.2168,36.2168,36.2168,36.2168,0.0
2005-04-29 12:55:00,45.49,45.49,45.49,45.49,0.0,36.2168,36.2168,36.2168,36.2168,0.0
2005-04-29 13:00:00,45.55,45.57,45.55,45.56,900.0,36.2646,36.2805,36.2646,36.2726,900.0
2005-04-29 13:05:00,45.61,45.65,45.61,45.65,300.0,36.3124,36.3442,36.3124,36.3442,300.0
2005-04-29 13:10:00,45.65,45.65,45.64,45.64,900.0,36.3442,36.3442,36.3363,36.3363,900.0
2005-04-29 13:15:00,45.64,45.64,45.64,45.64,0.0,36.3363,36.3363,36.3363,36.3363,0.0
2005-04-29 13:20:00,45.69,45.69,45.63,45.63,22100.0,36.3761,36.3761,36.3283,36.3283,22100.0
2005-04-29 13:25:00,45.64,45.64,45.64,45.64,100.0,36.3363,36.3363,36.3363,36.3363,100.0
2005-04-29 13:30:00,45.65,45.65,45.6,45.6,4300.0,36.3442,36.3442,36.3044,36.3044,4300.0
2005-04-29 13:35:00,45.61,45.61,45.55,45.55,1800.0,36.3124,36.3124,36.2646,36.2646,1800.0
2005-04-29 13:40:00,45.54,45.57,45.53,45.54,1800.0,36.2567,36.2805,36.2487,36.2567,1800.0
2005-04-29 13:45:00,45.57,45.62,45.57,45.62,1300.0,36.2805,36.3203,36.2805,36.3203,1300.0
2005-04-29 13:50:00,45.63,45.63,45.58,45.63,700.0,36.3283,36.3283,36.2885,36.3283,700.0
2005-04-29 13:55:00,45.63,45.63,45.63,45.63,0.0,36.3283,36.3283,36.3283,36.3283,0.0
2005-04-29 14:00:00,45.69,45.71,45.69,45.71,400.0,36.3761,36.392,36.3761,36.392,400.0
2005-04-29 14:05:00,45.69,45.69,45.69,45.69,500.0,36.3761,36.3761,36.3761,36.3761,500.0
2005-04-29 14:10:00,45.69,45.69,45.69,45.69,1700.0,36.3761,36.3761,36.3761,36.3761,1700.0
2005-04-29 14:15:00,45.65,45.68,45.64,45.65,3000.0,36.3442,36.3681,36.3363,36.3442,3000.0
2005-04-29 14:20:00,45.67,45.7,45.64,45.7,600.0,36.3602,36.384,36.3363,36.384,600.0
2005-04-29 14:25:00,45.71,45.71,45.68,45.69,2500.0,36.392,36.392,36.3681,36.3761,2500.0
2005-04-29 14:30:00,45.78,45.87,45.76,45.87,3500.0,36.4477,36.5194,36.4318,36.5194,3500.0
2005-04-29 14:35:00,45.89,45.97,45.89,45.97,1600.0,36.5353,36.599,36.5353,36.599,1600.0
2005-04-29 14:40:00,45.92,45.93,45.87,45.91,7700.0,36.5592,36.5672,36.5194,36.5512,7700.0
2005-04-29 14:45:00,45.91,45.96,45.91,45.96,700.0,36.5512,36.591,36.5512,36.591,700.0
2005-04-29 14:50:00,46.0,46.0,45.93,45.93,600.0,36.6229,36.6229,36.5672,36.5672,600.0
2005-04-29 14:55:00,45.98,45.98,45.95,45.95,8200.0,36.607,36.607,36.5831,36.5831,8200.0
2005-04-29 15:00:00,45.93,45.93,45.89,45.89,2400.0,36.5672,36.5672,36.5353,36.5353,2400.0
2005-04-29 15:05:00,45.86,45.9,45.84,45.9,2000.0,36.5114,36.5433,36.4955,36.5433,2000.0
2005-04-29 15:10:00,45.92,45.92,45.92,45.92,900.0,36.5592,36.5592,36.5592,36.5592,900.0
2005-04-29 15:15:00,45.91,45.93,45.91,45.93,6900.0,36.5512,36.5672,36.5512,36.5672,6900.0
2005-04-29 15:20:00,45.92,45.94,45.89,45.92,3200.0,36.5592,36.5751,36.5353,36.5592,3200.0
2005-04-29 15:25:00,45.92,45.92,45.92,45.92,0.0,36.5592,36.5592,36.5592,36.5592,0.0
2005-04-29 15:30:00,45.94,45.98,45.92,45.97,9800.0,36.5751,36.607,36.5592,36.599,9800.0
2005-04-29 15:35:00,45.98,45.98,45.95,45.95,2500.0,36.607,36.607,36.5831,36.5831,2500.0
2005-04-29 15:40:00,46.01,46.03,46.0,46.0,1300.0,36.6308,36.6468,36.6229,36.6229,1300.0
2005-04-29 15:45:00,46.04,46.04,46.0,46.03,1500.0,36.6547,36.6547,36.6229,36.6468,1500.0
2005-04-29 15:50:00,46.01,46.05,46.01,46.05,18000.0,36.6308,36.6627,36.6308,36.6627,18000.0
2005-04-29 15:55:00,46.03,46.03,46.03,46.03,400.0,36.6468,36.6468,36.6468,36.6468,400.0
2005-04-29 16:00:00,46.03,46.03,46.03,46.03,0.0,36.6468,36.6468,36.6468,36.6468,0.0
2005-04-29 16:05:00,46.03,46.03,46.03,46.03,0.0,36.6468,36.6468,36.6468,36.6468,0.0
2005-04-29 16:10:00,46.03,46.03,46.03,46.03,0.0,36.6468,36.6468,36.6468,36.6468,0.0
2005-05-02 09:30:00,46.03,46.35,46.03,46.35,6000.0,36.6468,36.9015,36.6468,36.9015,6000.0
2005-05-02 09:35:00,46.35,46.35,46.24,46.25,13200.0,36.9015,36.9015,36.814,36.8219,13200.0
2005-05-02 09:40:00,46.14,46.22,46.14,46.22,700.0,36.7343,36.798,36.7343,36.798,700.0
2005-05-02 09:45:00,46.22,46.22,46.22,46.22,0.0,36.798,36.798,36.798,36.798,0.0
2005-05-02 09:50:00,46.26,46.26,46.24,46.26,2100.0,36.8299,36.8299,36.814,36.8299,2100.0
2005-05-02 09:55:00,46.25,46.3,46.25,46.3,900.0,36.8219,36.8617,36.8219,36.8617,900.0
2005-05-02 10:00:00,46.31,46.31,46.28,46.3,2400.0,36.8697,36.8697,36.8458,36.8617,2400.0
2005-05-02 10:05:00,46.24,46.26,46.24,46.26,4000.0,36.814,36.8299,36.814,36.8299,4000.0
2005-05-02 10:10:00,46.31,46.31,46.27,46.27,2900.0,36.8697,36.8697,36.8378,36.8378,2900.0
2005-05-02 10:15:00,46.22,46.25,46.22,46.25,2500.0,36.798,36.8219,36.798,36.8219,2500.0
2005-05-02 10:20:00,46.27,46.27,46.27,46.27,500.0,36.8378,36.8378,36.8378,36.8378,500.0
2005-05-02 10:25:00,46.27,46.27,46.23,46.25,6700.0,36.8378,36.8378,36.806,36.8219,6700.0
2005-05-02 10:30:00,46.23,46.24,46.18,46.22,2700.0,36.806,36.814,36.7662,36.798,2700.0
2005-05-02 10:35:00,46.15,46.19,46.15,46.17,3000.0,36.7423,36.7742,36.7423,36.7582,3000.0
2005-05-02 10:40:00,46.16,46.22,46.16,46.19,10600.0,36.7503,36.798,36.7503,36.7742,10600.0
2005-05-02 10:45:00,46.22,46.25,46.21,46.22,2300.0,36.798,36.8219,36.7901,36.798,2300.0
2005-05-02 10:50:00,46.25,46.25,46.2,46.21,7200.0,36.8219,36.8219,36.7821,36.7901,7200.0
2005-05-02 10:55:00,46.23,46.24,46.21,46.21,4000.0,36.806,36.814,36.7901,36.7901,4000.0
2005-05-02 11:00:00,46.21,46.22,46.21,46.22,5800.0,36.7901,36.798,36.7901,36.798,5800.0
2005-05-02 11:05:00,46.21,46.21,46.18,46.2,3300.0,36.7901,36.7901,36.7662,36.7821,3300.0
2005-05-02 11:10:00,46.18,46.21,46.18,46.18,2700.0,36.7662,36.7901,36.7662,36.7662,2700.0
2005-05-02 11:15:00,46.21,46.21,46.15,46.19,400.0,36.7901,36.7901,36.7423,36.7742,400.0
2005-05-02 11:20:00,46.18,46.21,46.15,46.21,2400.0,36.7662,36.7901,36.7423,36.7901,2400.0
2005-05-02 11:25:00,46.15,46.18,46.15,46.17,7100.0,36.7423,36.7662,36.7423,36.7582,7100.0
2005-05-02 11:30:00,46.19,46.19,46.17,46.17,3500.0,36.7742,36.7742,36.7582,36.7582,3500.0
2005-05-02 11:35:00,46.15,46.15,46.15,46.15,300.0,36.7423,36.7423,36.7423,36.7423,300.0
2005-05-02 11:40:00,46.16,46.16,46.1,46.1,2000.0,36.7503,36.7503,36.7025,36.7025,2000.0
2005-05-02 11:45:00,46.13,46.14,46.13,46.14,600.0,36.7264,36.7343,36.7264,36.7343,600.0
2005-05-02 11:50:00,46.15,46.17,46.09,46.09,8000.0,36.7423,36.7582,36.6945,36.6945,8000.0
2005-05-02 11:55:00,46.15,46.15,46.08,46.11,4700.0,36.7423,36.7423,36.6866,36.7105,4700.0
2005-05-02 12:00:00,46.15,46.15,46.13,46.13,1000.0,36.7423,36.7423,36.7264,36.7264,1000.0
2005-05-02 12:05:00,46.15,46.15,46.15,46.15,1100.0,36.7423,36.7423,36.7423,36.7423,1100.0
2005-05-02 12:10:00,46.15,46.16,46.15,46.16,300.0,36.7423,36.7503,36.7423,36.7503,300.0
2005-05-02 12:15:00,46.16,46.16,46.13,46.13,800.0,36.7503,36.7503,36.7264,36.7264,800.0
2005-05-02 12:20:00,46.18,46.2,46.18,46.2,900.0,36.7662,36.7821,36.7662,36.7821,900.0
2005-05-02 12:25:00,46.17,46.17,46.17,46.17,100.0,36.7582,36.7582,36.7582,36.7582,100.0
2005-05-02 12:30:00,46.2,46.2,46.2,46.2,400.0,36.7821,36.7821,36.7821,36.7821,400.0
2005-05-02 12:35:00,46.21,46.22,46.21,46.22,3700.0,36.7901,36.798,36.7901,36.798,3700.0
2005-05-02 12:40:00,46.22,46.22,46.2,46.2,1700.0,36.798,36.798,36.7821,36.7821,1700.0
2005-05-02 12:45:00,46.19,46.21,46.19,46.21,800.0,36.7742,36.7901,36.7742,36.7901,800.0
2005-05-02 12:50:00,46.19,46.22,46.19,46.22,3600.0,36.7742,36.798,36.7742,36.798,3600.0
2005-05-02 12:55:00,46.22,46.22,46.2,46.2,1300.0,36.798,36.798,36.7821,36.7821,1300.0
2005-05-02 13:00:00,46.19,46.19,46.19,46.19,100.0,36.7742,36.7742,36.7742,36.7742,100.0
2005-05-02 13:05:00,46.2,46.2,46.2,46.2,200.0,36.7821,36.7821,36.7821,36.7821,200.0
2005-05-02 13:10:00,46.2,46.2,46.2,46.2,6700.0,36.7821,36.7821,36.7821,36.7821,6700.0
2005-05-02 13:15:00,46.18,46.18,46.18,46.18,300.0,36.7662,36.7662,36.7662,36.7662,300.0
2005-05-02 13:20:00,46.17,46.17,46.17,46.17,2600.0,36.7582,36.7582,36.7582,36.7582,2600.0
2005-05-02 13:25:00,46.15,46.15,46.15,46.15,1000.0,36.7423,36.7423,36.7423,36.7423,1000.0
2005-05-02 13:30:00,46.15,46.15,46.14,46.14,600.0,36.7423,36.7423,36.7343,36.7343,600.0
2005-05-02 13:35:00,46.12,46.13,46.12,46.13,700.0,36.7184,36.7264,36.7184,36.7264,700.0
2005-05-02 13:40:00,46.13,46.14,46.1,46.14,500.0,36.7264,36.7343,36.7025,36.7343,500.0
2005-05-02 13:45:00,46.12,46.16,46.11,46.13,1800.0,36.7184,36.7503,36.7105,36.7264,1800.0
2005-05-02 13:50:00,46.11,46.16,46.11,46.16,10900.0,36.7105,36.7503,36.7105,36.7503,10900.0
2005-05-02 13:55:00,46.15,46.15,46.15,46.15,300.0,36.7423,36.7423,36.7423,36.7423,300.0
2005-05-02 14:00:00,46.15,46.15,46.05,46.05,5100.0,36.7423,36.7423,36.6627,36.6627,5100.0
2005-05-02 14:05:00,46.02,46.04,46.02,46.04,3500.0,36.6388,36.6547,36.6388,36.6547,3500.0
2005-05-02 14:10:00,46.05,46.07,46.05,46.06,2600.0,36.6627,36.6786,36.6627,36.6707,2600.0
2005-05-02 14:15:00,46.07,46.08,46.04,46.07,73800.0,36.6786,36.6866,36.6547,36.6786,73800.0
2005-05-02 14:20:00,46.05,46.06,46.01,46.05,22700.0,36.6627,36.6707,36.6308,36.6627,22700.0
2005-05-02 14:25:00,46.04,46.09,46.04,46.08,60600.0,36.6547,36.6945,36.6547,36.6866,60600.0
2005-05-02 14:30:00,46.06,46.07,46.06,46.07,1700.0,36.6707,36.6786,36.6707,36.6786,1700.0
2005-05-02 14:35:00,46.08,46.1,46.08,46.1,2600.0,36.6866,36.7025,36.6866,36.7025,2600.0
2005-05-02 14:40:00,46.14,46.14,46.11,46.11,2400.0,36.7343,36.7343,36.7105,36.7105,2400.0
2005-05-02 14:45:00,46.1,46.15,46.1,46.15,3700.0,36.7025,36.7423,36.7025,36.7423,3700.0
2005-05-02 14:50:00,46.15,46.15,46.15,46.15,0.0,36.7423,36.7423,36.7423,36.7423,0.0
2005-05-02 14:55:00,46.14,46.14,46.14,46.14,12000.0,36.7343,36.7343,36.7343,36.7343,12000.0
2005-05-02 15:00:00,46.11,46.11,46.09,46.09,200.0,36.7105,36.7105,36.6945,36.6945,200.0
2005-05-02 15:05:00,46.1,46.12,46.1,46.11,1900.0,36.7025,36.7184,36.7025,36.7105,1900.0
2005-05-02 15:10:00,46.12,46.15,46.12,46.15,2000.0,36.7184,36.7423,36.7184,36.7423,2000.0
2005-05-02 15:15:00,46.17,46.17,46.14,46.14,6400.0,36.7582,36.7582,36.7343,36.7343,6400.0
2005-05-02 15:20:00,46.14,46.2,46.12,46.2,4100.0,36.7343,36.7821,36.7184,36.7821,4100.0
2005-05-02 15:25:00,46.17,46.2,46.16,46.2,2500.0,36.7582,36.7821,36.7503,36.7821,2500.0
2005-05-02 15:30:00,46.18,46.22,46.18,46.22,900.0,36.7662,36.798,36.7662,36.798,900.0
2005-05-02 15:35:00,46.19,46.19,46.19,46.19,300.0,36.7742,36.7742,36.7742,36.7742,300.0
2005-05-02 15:40:00,46.19,46.24,46.19,46.24,3700.0,36.7742,36.814,36.7742,36.814,3700.0
2005-05-02 15:45:00,46.24,46.26,46.24,46.24,1200.0,36.814,36.8299,36.814,36.814,1200.0
2005-05-02 15:50:00,46.28,46.28,46.22,46.27,7400.0,36.8458,36.8458,36.798,36.8378,7400.0
2005-05-02 15:55:00,46.27,46.28,46.24,46.28,8600.0,36.8378,36.8458,36.814,36.8458,8600.0
2005-05-02 16:00:00,46.28,46.28,46.28,46.28,0.0,36.8458,36.8458,36.8458,36.8458,0.0
2005-05-02 16:05:00,46.28,46.28,46.28,46.28,0.0,36.8458,36.8458,36.8458,36.8458,0.0
2005-05-02 16:10:00,46.28,46.28,46.28,46.28,0.0,36.8458,36.8458,36.8458,36.8458,0.0
2005-05-03 09:30:00,46.34,46.34,46.24,46.24,45100.0,36.8936,36.8936,36.814,36.814,45100.0
2005-05-03 09:35:00,46.24,46.25,46.24,46.25,500.0,36.814,36.8219,36.814,36.8219,500.0
2005-05-03 09:40:00,46.26,46.26,46.25,46.25,1500.0,36.8299,36.8299,36.8219,36.8219,1500.0
2005-05-03 09:45:00,46.26,46.26,46.23,46.23,2000.0,36.8299,36.8299,36.806,36.806,2000.0
2005-05-03 09:50:00,46.26,46.26,46.26,46.26,100.0,36.8299,36.8299,36.8299,36.8299,100.0
2005-05-03 09:55:00,46.26,46.26,46.26,46.26,0.0,36.8299,36.8299,36.8299,36.8299,0.0
2005-05-03 10:00:00,46.32,46.33,46.29,46.29,10800.0,36.8777,36.8856,36.8538,36.8538,10800.0
2005-05-03 10:05:00,46.29,46.29,46.29,46.29,100.0,36.8538,36.8538,36.8538,36.8538,100.0
2005-05-03 10:10:00,46.29,46.33,46.29,46.33,1200.0,36.8538,36.8856,36.8538,36.8856,1200.0
2005-05-03 10:15:00,46.3,46.3,46.28,46.28,2100.0,36.8617,36.8617,36.8458,36.8458,2100.0
2005-05-03 10:20:00,46.3,46.32,46.3,46.3,30900.0,36.8617,36.8777,36.8617,36.8617,30900.0
2005-05-03 10:25:00,46.27,46.27,46.27,46.27,900.0,36.8378,36.8378,36.8378,36.8378,900.0
2005-05-03 10:30:00,46.3,46.31,46.3,46.31,33300.0,36.8617,36.8697,36.8617,36.8697,33300.0
2005-05-03 10:35:00,46.32,46.32,46.3,46.31,4100.0,36.8777,36.8777,36.8617,36.8697,4100.0
2005-05-03 10:40:00,46.31,46.32,46.3,46.3,25800.0,36.8697,36.8777,36.8617,36.8617,25800.0
2005-05-03 10:45:00,46.33,46.39,46.33,46.39,54900.0,36.8856,36.9334,36.8856,36.9334,54900.0
2005-05-03 10:50:00,46.29,46.29,46.29,46.29,1600.0,36.8538,36.8538,36.8538,36.8538,1600.0
2005-05-03 10:55:00,46.29,46.29,46.29,46.29,36500.0,36.8538,36.8538,36.8538,36.8538,36500.0
2005-05-03 11:00:00,46.29,46.3,46.29,46.3,2000.0,36.8538,36.8617,36.8538,36.8617,2000.0
2005-05-03 11:05:00,46.3,46.3,46.3,46.3,0.0,36.8617,36.8617,36.8617,36.8617,0.0
2005-05-03 11:10:00,46.3,46.3,46.3,46.3,500.0,36.8617,36.8617,36.8617,36.8617,500.0
2005-05-03 11:15:00,46.3,46.3,46.28,46.3,17900.0,36.8617,36.8617,36.8458,36.8617,17900.0
2005-05-03 11:20:00,46.32,46.33,46.32,46.32,4300.0,36.8777,36.8856,36.8777,36.8777,4300.0
2005-05-03 11:25:00,46.31,46.32,46.31,46.32,400.0,36.8697,36.8777,36.8697,36.8777,400.0
2005-05-03 11:30:00,46.3,46.3,46.28,46.3,101800.0,36.8617,36.8617,36.8458,36.8617,101800.0
2005-05-03 11:35:00,46.35,46.35,46.3,46.3,6100.0,36.9015,36.9015,36.8617,36.8617,6100.0
2005-05-03 11:40:00,46.31,46.33,46.3,46.3,5200.0,36.8697,36.8856,36.8617,36.8617,5200.0
2005-05-03 11:45:00,46.29,46.3,46.29,46.29,2900.0,36.8538,36.8617,36.8538,36.8538,2900.0
2005-05-03 11:50:00,46.3,46.31,46.3,46.31,34600.0,36.8617,36.8697,36.8617,36.8697,34600.0
2005-05-03 11:55:00,46.31,46.31,46.31,46.31,1200.0,36.8697,36.8697,36.8697,36.8697,1200.0
2005-05-03 12:00:00,46.31,46.31,46.27,46.31,700.0,36.8697,36.8697,36.8378,36.8697,700.0
2005-05-03 12:05:00,46.31,46.31,46.31,46.31,800.0,36.8697,36.8697,36.8697,36.8697,800.0
2005-05-03 12:10:00,46.29,46.29,46.28,46.29,19400.0,36.8538,36.8538,36.8458,36.8538,19400.0
2005-05-03 12:15:00,46.27,46.27,46.27,46.27,400.0,36.8378,36.8378,36.8378,36.8378,400.0
2005-05-03 12:20:00,46.27,46.27,46.27,46.27,100.0,36.8378,36.8378,36.8378,36.8378,100.0
2005-05-03 12:25:00,46.27,46.3,46.27,46.29,55100.0,36.8378,36.8617,36.8378,36.8538,55100.0
2005-05-03 12:30:00,46.3,46.3,46.29,46.29,700.0,36.8617,36.8617,36.8538,36.8538,700.0
2005-05-03 12:35:00,46.29,46.29,46.29,46.29,4900.0,36.8538,36.8538,36.8538,36.8538,4900.0
2005-05-03 12:40:00,46.29,46.29,46.26,46.26,500.0,36.8538,36.8538,36.8299,36.8299,500.0
2005-05-03 12:45:00,46.29,46.29,46.29,46.29,300.0,36.8538,36.8538,36.8538,36.8538,300.0
2005-05-03 12:50:00,46.29,46.29,46.29,46.29,1500.0,36.8538,36.8538,36.8538,36.8538,1500.0
2005-05-03 12:55:00,46.29,46.32,46.27,46.32,2600.0,36.8538,36.8777,36.8378,36.8777,2600.0
2005-05-03 13:00:00,46.33,46.33,46.25,46.25,200.0,36.8856,36.8856,36.8219,36.8219,200.0
2005-05-03 13:05:00,46.32,46.32,46.31,46.32,600.0,36.8777,36.8777,36.8697,36.8777,600.0
2005-05-03 13:10:00,46.3,46.3,46.27,46.3,2300.0,36.8617,36.8617,36.8378,36.8617,2300.0
2005-05-03 13:15:00,46.3,46.3,46.3,46.3,7700.0,36.8617,36.8617,36.8617,36.8617,7700.0
2005-05-03 13:20:00,46.3,46.3,46.3,46.3,100.0,36.8617,36.8617,36.8617,36.8617,100.0
2005-05-03 13:25:00,46.3,46.3,46.3,46.3,1000.0,36.8617,36.8617,36.8617,36.8617,1000.0
2005-05-03 13:30:00,46.3,46.3,46.3,46.3,100.0,36.8617,36.8617,36.8617,36.8617,100.0
2005-05-03 13:35:00,46.33,46.33,46.33,46.33,300.0,36.8856,36.8856,36.8856,36.8856,300.0
2005-05-03 13:40:00,46.33,46.33,46.31,46.31,300.0,36.8856,36.8856,36.8697,36.8697,300.0
2005-05-03 13:45:00,46.31,46.31,46.31,46.31,400.0,36.8697,36.8697,36.8697,36.8697,400.0
2005-05-03 13:50:00,46.31,46.31,46.3,46.3,500.0,36.8697,36.8697,36.8617,36.8617,500.0
2005-05-03 13:55:00,46.29,46.29,46.29,46.29,100.0,36.8538,36.8538,36.8538,36.8538,100.0
2005-05-03 14:00:00,46.36,46.36,46.29,46.36,1000.0,36.9095,36.9095,36.8538,36.9095,1000.0
2005-05-03 14:05:00,46.35,46.35,46.29,46.29,1200.0,36.9015,36.9015,36.8538,36.8538,1200.0
2005-05-03 14:10:00,46.36,46.36,46.32,46.32,200.0,36.9095,36.9095,36.8777,36.8777,200.0
2005-05-03 14:15:00,46.36,46.36,46.36,46.36,1300.0,36.9095,36.9095,36.9095,36.9095,1300.0
2005-05-03 14:20:00,46.21,46.35,46.21,46.35,10900.0,36.7901,36.9015,36.7901,36.9015,10900.0
2005-05-03 14:25:00,46.38,46.38,46.3,46.3,55500.0,36.9254,36.9254,36.8617,36.8617,55500.0
2005-05-03 14:30:00,46.35,46.4,46.35,46.4,100800.0,36.9015,36.9413,36.9015,36.9413,100800.0
2005-05-03 14:35:00,46.5,46.55,46.5,46.52,13000.0,37.021,37.0608,37.021,37.0369,13000.0
2005-05-03 14:40:00,46.49,46.49,46.48,46.48,7600.0,37.013,37.013,37.005,37.005,7600.0
2005-05-03 14:45:00,46.48,46.48,46.44,46.44,61800.0,37.005,37.005,36.9732,36.9732,61800.0
2005-05-03 14:50:00,46.43,46.44,46.43,46.44,400.0,36.9652,36.9732,36.9652,36.9732,400.0
2005-05-03 14:55:00,46.43,46.44,46.43,46.44,86600.0,36.9652,36.9732,36.9652,36.9732,86600.0
2005-05-03 15:00:00,46.39,46.39,46.39,46.39,200.0,36.9334,36.9334,36.9334,36.9334,200.0
2005-05-03 15:05:00,46.38,46.38,46.17,46.17,10100.0,36.9254,36.9254,36.7582,36.7582,10100.0
2005-05-03 15:10:00,46.21,46.21,46.17,46.2,2300.0,36.7901,36.7901,36.7582,36.7821,2300.0
2005-05-03 15:15:00,46.18,46.22,46.17,46.17,6500.0,36.7662,36.798,36.7582,36.7582,6500.0
2005-05-03 15:20:00,46.2,46.26,46.2,46.26,32300.0,36.7821,36.8299,36.7821,36.8299,32300.0
2005-05-03 15:25:00,46.22,46.27,46.22,46.27,2300.0,36.798,36.8378,36.798,36.8378,2300.0
2005-05-03 15:30:00,46.23,46.24,46.21,46.23,16000.0,36.806,36.814,36.7901,36.806,16000.0
2005-05-03 15:35:00,46.22,46.25,46.22,46.25,7800.0,36.798,36.8219,36.798,36.8219,7800.0
2005-05-03 15:40:00,46.24,46.24,46.17,46.17,5700.0,36.814,36.814,36.7582,36.7582,5700.0
2005-05-03 15:45:00,46.23,46.23,46.23,46.23,600.0,36.806,36.806,36.806,36.806,600.0
2005-05-03 15:50:00,46.21,46.21,46.15,46.15,45600.0,36.7901,36.7901,36.7423,36.7423,45600.0
2005-05-03 15:55:00,46.21,46.21,46.14,46.14,800.0,36.7901,36.7901,36.7343,36.7343,800.0
2005-05-03 16:00:00,46.31,46.39,46.31,46.39,700.0,36.8697,36.9334,36.8697,36.9334,700.0
2005-05-03 16:05:00,46.39,46.39,46.39,46.39,0.0,36.9334,36.9334,36.9334,36.9334,0.0
2005-05-03 16:10:00,46.39,46.39,46.39,46.39,0.0,36.9334,36.9334,36.9334,36.9334,0.0
2005-05-04 09:30:00,46.65,46.65,46.48,46.48,18200.0,37.1404,37.1404,37.005,37.005,18200.0
2005-05-04 09:35:00,46.46,46.49,46.42,46.49,1900.0,36.9891,37.013,36.9573,37.013,1900.0
2005-05-04 09:40:00,46.51,46.51,46.48,46.49,4700.0,37.0289,37.0289,37.005,37.013,4700.0
2005-05-04 09:45:00,46.49,46.49,46.42,46.42,25700.0,37.013,37.013,36.9573,36.9573,25700.0
2005-05-04 09:50:00,46.4,46.4,46.4,46.4,100.0,36.9413,36.9413,36.9413,36.9413,100.0
2005-05-04 09:55:00,46.39,46.46,46.39,46.46,1300.0,36.9334,36.9891,36.9334,36.9891,1300.0
2005-05-04 10:00:00,46.46,46.55,46.46,46.55,34100.0,36.9891,37.0608,36.9891,37.0608,34100.0
2005-05-04 10:05:00,46.48,46.51,46.48,46.51,2300.0,37.005,37.0289,37.005,37.0289,2300.0
2005-05-04 10:10:00,46.47,46.51,46.47,46.5,600.0,36.9971,37.0289,36.9971,37.021,600.0
2005-05-04 10:15:00,46.51,46.51,46.48,46.48,4300.0,37.0289,37.0289,37.005,37.005,4300.0
2005-05-04 10:20:00,46.48,46.48,46.48,46.48,100.0,37.005,37.005,37.005,37.005,100.0
2005-05-04 10:25:00,46.46,46.52,46.46,46.51,47100.0,36.9891,37.0369,36.9891,37.0289,47100.0
2005-05-04 10:30:00,46.55,46.65,46.55,46.63,2900.0,37.0608,37.1404,37.0608,37.1245,2900.0
2005-05-04 10:35:00,46.63,46.63,46.63,46.63,0.0,37.1245,37.1245,37.1245,37.1245,0.0
2005-05-04 10:40:00,46.62,46.65,46.62,46.65,1300.0,37.1165,37.1404,37.1165,37.1404,1300.0
2005-05-04 10:45:00,46.63,46.63,46.61,46.61,3700.0,37.1245,37.1245,37.1085,37.1085,3700.0
2005-05-04 10:50:00,46.62,46.62,46.55,46.55,15900.0,37.1165,37.1165,37.0608,37.0608,15900.0
2005-05-04 10:55:00,46.6,46.63,46.59,46.63,27800.0,37.1006,37.1245,37.0926,37.1245,27800.0
2005-05-04 11:00:00,46.63,46.63,46.62,46.62,600.0,37.1245,37.1245,37.1165,37.1165,600.0
2005-05-04 11:05:00,46.65,46.65,46.65,46.65,200.0,37.1404,37.1404,37.1404,37.1404,200.0
2005-05-04 11:10:00,46.65,46.65,46.65,46.65,0.0,37.1404,37.1404,37.1404,37.1404,0.0
2005-05-04 11:15:00,46.63,46.65,46.62,46.65,800.0,37.1245,37.1404,37.1165,37.1404,800.0
2005-05-04 11:20:00,46.62,46.62,46.62,46.62,2500.0,37.1165,37.1165,37.1165,37.1165,2500.0
2005-05-04 11:25:00,46.65,46.65,46.65,46.65,600.0,37.1404,37.1404,37.1404,37.1404,600.0
2005-05-04 11:30:00,46.64,46.64,46.61,46.61,1200.0,37.1324,37.1324,37.1085,37.1085,1200.0
2005-05-04 11:35:00,46.63,46.64,46.63,46.64,1500.0,37.1245,37.1324,37.1245,37.1324,1500.0
2005-05-04 11:40:00,46.63,46.65,46.61,46.65,2700.0,37.1245,37.1404,37.1085,37.1404,2700.0
2005-05-04 11:45:00,46.65,46.66,46.63,46.63,2200.0,37.1404,37.1483,37.1245,37.1245,2200.0
2005-05-04 11:50:00,46.65,46.65,46.64,46.65,1100.0,37.1404,37.1404,37.1324,37.1404,1100.0
2005-05-04 11:55:00,46.62,46.62,46.55,46.55,4200.0,37.1165,37.1165,37.0608,37.0608,4200.0
2005-05-04 12:00:00,46.55,46.55,46.53,46.53,1000.0,37.0608,37.0608,37.0448,37.0448,1000.0
2005-05-04 12:05:00,46.5,46.52,46.5,46.52,2000.0,37.021,37.0369,37.021,37.0369,2000.0
2005-05-04 12:10:00,46.51,46.56,46.51,46.56,300.0,37.0289,37.0687,37.0289,37.0687,300.0
2005-05-04 12:15:00,46.55,46.57,46.55,46.57,500.0,37.0608,37.0767,37.0608,37.0767,500.0
2005-05-04 12:20:00,46.57,46.57,46.56,46.56,20900.0,37.0767,37.0767,37.0687,37.0687,20900.0
2005-05-04 12:25:00,46.56,46.56,46.52,46.52,500.0,37.0687,37.0687,37.0369,37.0369,500.0
2005-05-04 12:30:00,46.57,46.58,46.57,46.57,700.0,37.0767,37.0846,37.0767,37.0767,700.0
2005-05-04 12:35:00,46.58,46.59,46.58,46.59,2000.0,37.0846,37.0926,37.0846,37.0926,2000.0
2005-05-04 12:40:00,46.59,46.59,46.59,46.59,0.0,37.0926,37.0926,37.0926,37.0926,0.0
2005-05-04 12:45:00,46.6,46.6,46.56,46.6,3400.0,37.1006,37.1006,37.0687,37.1006,3400.0
2005-05-04 12:50:00,46.6,46.6,46.6,46.6,700.0,37.1006,37.1006,37.1006,37.1006,700.0
2005-05-04 12:55:00,46.62,46.62,46.61,46.61,200.0,37.1165,37.1165,37.1085,37.1085,200.0
2005-05-04 13:00:00,46.63,46.63,46.63,46.63,1700.0,37.1245,37.1245,37.1245,37.1245,1700.0
2005-05-04 13:05:00,46.63,46.63,46.63,46.63,200.0,37.1245,37.1245,37.1245,37.1245,200.0
2005-05-04 13:10:00,46.67,46.67,46.67,46.67,700.0,37.1563,37.1563,37.1563,37.1563,700.0
2005-05-04 13:15:00,46.67,46.67,46.65,46.66,9400.0,37.1563,37.1563,37.1404,37.1483,9400.0
2005-05-04 13:20:00,46.64,46.64,46.64,46.64,3100.0,37.1324,37.1324,37.1324,37.1324,3100.0
2005-05-04 13:25:00,46.63,46.66,46.63,46.66,1600.0,37.1245,37.1483,37.1245,37.1483,1600.0
2005-05-04 13:30:00,46.61,46.61,46.61,46.61,100.0,37.1085,37.1085,37.1085,37.1085,100.0
2005-05-04 13:35:00,46.62,46.62,46.58,46.62,8900.0,37.1165,37.1165,37.0846,37.1165,8900.0
2005-05-04 13:40:00,46.63,46.64,46.63,46.64,4000.0,37.1245,37.1324,37.1245,37.1324,4000.0
2005-05-04 13:45:00,46.64,46.67,46.59,46.67,45200.0,37.1324,37.1563,37.0926,37.1563,45200.0
2005-05-04 13:50:00,46.67,46.73,46.67,46.73,5300.0,37.1563,37.2041,37.1563,37.2041,5300.0
2005-05-04 13:55:00,46.78,46.78,46.75,46.75,1400.0,37.2439,37.2439,37.22,37.22,1400.0
2005-05-04 14:00:00,46.76,46.79,46.75,46.78,9700.0,37.228,37.2518,37.22,37.2439,9700.0
2005-05-04 14:05:00,46.74,46.76,46.7,46.7,10900.0,37.212,37.228,37.1802,37.1802,10900.0
2005-05-04 14:10:00,46.77,46.77,46.77,46.77,200.0,37.2359,37.2359,37.2359,37.2359,200.0
2005-05-04 14:15:00,46.75,46.77,46.75,46.77,27000.0,37.22,37.2359,37.22,37.2359,27000.0
2005-05-04 14:20:00,46.78,46.81,46.78,46.81,1200.0,37.2439,37.2678,37.2439,37.2678,1200.0
2005-05-04 14:25:00,46.75,46.78,46.73,46.78,5800.0,37.22,37.2439,37.2041,37.2439,5800.0
2005-05-04 14:30:00,46.75,46.78,46.75,46.78,400.0,37.22,37.2439,37.22,37.2439,400.0
2005-05-04 14:35:00,46.74,46.77,46.74,46.74,1000.0,37.212,37.2359,37.212,37.212,1000.0
2005-05-04 14:40:00,46.75,46.79,46.75,46.79,300.0,37.22,37.2518,37.22,37.2518,300.0
2005-05-04 14:45:00,46.75,46.79,46.75,46.78,1000.0,37.22,37.2518,37.22,37.2439,1000.0
2005-05-04 14:50:00,46.79,46.79,46.73,46.73,3200.0,37.2518,37.2518,37.2041,37.2041,3200.0
2005-05-04 14:55:00,46.77,46.81,46.77,46.81,1700.0,37.2359,37.2678,37.2359,37.2678,1700.0
2005-05-04 15:00:00,46.82,46.82,46.8,46.8,5600.0,37.2757,37.2757,37.2598,37.2598,5600.0
2005-05-04 15:05:00,46.75,46.79,46.75,46.76,3700.0,37.22,37.2518,37.22,37.228,3700.0
2005-05-04 15:10:00,46.81,46.87,46.79,46.87,4800.0,37.2678,37.3155,37.2518,37.3155,4800.0
2005-05-04 15:15:00,46.88,46.88,46.84,46.86,1400.0,37.3235,37.3235,37.2916,37.3076,1400.0
2005-05-04 15:20:00,46.85,46.87,46.85,46.87,500.0,37.2996,37.3155,37.2996,37.3155,500.0
2005-05-04 15:25:00,46.88,46.88,46.87,46.88,1400.0,37.3235,37.3235,37.3155,37.3235,1400.0
2005-05-04 15:30:00,46.9,46.91,46.9,46.91,1500.0,37.3394,37.3474,37.3394,37.3474,1500.0
2005-05-04 15:35:00,46.91,46.91,46.89,46.89,4800.0,37.3474,37.3474,37.3315,37.3315,4800.0
2005-05-04 15:40:00,46.91,46.92,46.89,46.91,5900.0,37.3474,37.3553,37.3315,37.3474,5900.0
2005-05-04 15:45:00,46.89,46.9,46.85,46.86,700.0,37.3315,37.3394,37.2996,37.3076,700.0
2005-05-04 15:50:00,46.91,46.91,46.84,46.84,8400.0,37.3474,37.3474,37.2916,37.2916,8400.0
2005-05-04 15:55:00,46.84,46.89,46.8,46.89,5200.0,37.2916,37.3315,37.2598,37.3315,5200.0
2005-05-04 16:00:00,46.89,46.89,46.89,46.89,0.0,37.3315,37.3315,37.3315,37.3315,0.0
2005-05-04 16:05:00,46.81,46.81,46.79,46.79,600.0,37.2678,37.2678,37.2518,37.2518,600.0
2005-05-04 16:10:00,46.79,46.79,46.79,46.79,0.0,37.2518,37.2518,37.2518,37.2518,0.0
2005-05-05 09:30:00,46.9,46.9,46.74,46.74,1800.0,37.3394,37.3394,37.212,37.212,1800.0
2005-05-05 09:35:00,46.9,46.9,46.9,46.9,600.0,37.3394,37.3394,37.3394,37.3394,600.0
2005-05-05 09:40:00,46.84,46.88,46.84,46.88,5300.0,37.2916,37.3235,37.2916,37.3235,5300.0
2005-05-05 09:45:00,46.96,46.96,46.87,46.94,4100.0,37.3872,37.3872,37.3155,37.3713,4100.0
2005-05-05 09:50:00,46.95,46.96,46.95,46.95,1600.0,37.3792,37.3872,37.3792,37.3792,1600.0
2005-05-05 09:55:00,46.91,46.94,46.9,46.94,2800.0,37.3474,37.3713,37.3394,37.3713,2800.0
2005-05-05 10:00:00,46.92,47.0,46.92,47.0,3700.0,37.3553,37.419,37.3553,37.419,3700.0
2005-05-05 10:05:00,46.98,47.01,46.98,47.01,2200.0,37.4031,37.427,37.4031,37.427,2200.0
2005-05-05 10:10:00,46.99,47.0,46.96,46.96,1600.0,37.4111,37.419,37.3872,37.3872,1600.0
2005-05-05 10:15:00,46.97,46.97,46.96,46.96,900.0,37.3951,37.3951,37.3872,37.3872,900.0
2005-05-05 10:20:00,46.94,46.94,46.94,46.94,200.0,37.3713,37.3713,37.3713,37.3713,200.0
2005-05-05 10:25:00,46.95,46.97,46.94,46.95,3400.0,37.3792,37.3951,37.3713,37.3792,3400.0
2005-05-05 10:30:00,46.96,46.96,46.93,46.93,2600.0,37.3872,37.3872,37.3633,37.3633,2600.0
2005-05-05 10:35:00,46.91,46.98,46.91,46.97,2600.0,37.3474,37.4031,37.3474,37.3951,2600.0
2005-05-05 10:40:00,46.99,47.04,46.98,47.03,1700.0,37.4111,37.4509,37.4031,37.4429,1700.0
2005-05-05 10:45:00,47.01,47.01,47.0,47.01,1800.0,37.427,37.427,37.419,37.427,1800.0
2005-05-05 10:50:00,47.01,47.01,46.99,46.99,4300.0,37.427,37.427,37.4111,37.4111,4300.0
2005-05-05 10:55:00,47.0,47.01,47.0,47.01,1600.0,37.419,37.427,37.419,37.427,1600.0
2005-05-05 11:00:00,46.98,47.0,46.98,47.0,2400.0,37.4031,37.419,37.4031,37.419,2400.0
2005-05-05 11:05:00,47.03,47.03,47.03,47.03,500.0,37.4429,37.4429,37.4429,37.4429,500.0
2005-05-05 11:10:00,47.02,47.03,47.02,47.03,1200.0,37.435,37.4429,37.435,37.4429,1200.0
2005-05-05 11:15:00,47.04,47.04,46.99,46.99,600.0,37.4509,37.4509,37.4111,37.4111,600.0
2005-05-05 11:20:00,47.01,47.02,46.99,46.99,3800.0,37.427,37.435,37.4111,37.4111,3800.0
2005-05-05 11:25:00,46.99,46.99,46.91,46.95,2600.0,37.4111,37.4111,37.3474,37.3792,2600.0
2005-05-05 11:30:00,46.93,46.95,46.93,46.95,500.0,37.3633,37.3792,37.3633,37.3792,500.0
2005-05-05 11:35:00,46.98,46.98,46.98,46.98,400.0,37.4031,37.4031,37.4031,37.4031,400.0
2005-05-05 11:40:00,46.94,46.99,46.94,46.99,11200.0,37.3713,37.4111,37.3713,37.4111,11200.0
2005-05-05 11:45:00,46.99,46.99,46.99,46.99,0.0,37.4111,37.4111,37.4111,37.4111,0.0
2005-05-05 11:50:00,47.0,47.0,46.97,46.97,500.0,37.419,37.419,37.3951,37.3951,500.0
2005-05-05 11:55:00,47.01,47.02,47.0,47.02,13200.0,37.427,37.435,37.419,37.435,13200.0
2005-05-05 12:00:00,47.01,47.01,46.97,46.97,3300.0,37.427,37.427,37.3951,37.3951,3300.0
2005-05-05 12:05:00,46.99,47.0,46.95,47.0,45500.0,37.4111,37.419,37.3792,37.419,45500.0
2005-05-05 12:10:00,46.99,47.05,46.96,47.05,4300.0,37.4111,37.4588,37.3872,37.4588,4300.0
2005-05-05 12:15:00,47.01,47.01,47.0,47.0,300.0,37.427,37.427,37.419,37.419,300.0
2005-05-05 12:20:00,47.01,47.05,47.01,47.05,600.0,37.427,37.4588,37.427,37.4588,600.0
2005-05-05 12:25:00,47.04,47.05,47.04,47.05,400.0,37.4509,37.4588,37.4509,37.4588,400.0
2005-05-05 12:30:00,47.05,47.05,47.03,47.03,300.0,37.4588,37.4588,37.4429,37.4429,300.0
2005-05-05 12:35:00,47.04,47.04,46.96,46.96,5600.0,37.4509,37.4509,37.3872,37.3872,5600.0
2005-05-05 12:40:00,46.92,46.94,46.92,46.94,700.0,37.3553,37.3713,37.3553,37.3713,700.0
2005-05-05 12:45:00,46.88,46.88,46.8,46.8,700.0,37.3235,37.3235,37.2598,37.2598,700.0
2005-05-05 12:50:00,46.82,46.88,46.82,46.88,2200.0,37.2757,37.3235,37.2757,37.3235,2200.0
2005-05-05 12:55:00,46.83,46.83,46.74,46.74,1600.0,37.2837,37.2837,37.212,37.212,1600.0
2005-05-05 13:00:00,46.74,46.75,46.66,46.75,1800.0,37.212,37.22,37.1483,37.22,1800.0
2005-05-05 13:05:00,46.74,46.75,46.74,46.74,300.0,37.212,37.22,37.212,37.212,300.0
2005-05-05 13:10:00,46.79,46.79,46.75,46.75,3100.0,37.2518,37.2518,37.22,37.22,3100.0
2005-05-05 13:15:00,46.68,46.68,46.64,46.64,200.0,37.1643,37.1643,37.1324,37.1324,200.0
2005-05-05 13:20:00,46.73,46.73,46.68,46.69,1800.0,37.2041,37.2041,37.1643,37.1722,1800.0
2005-05-05 13:25:00,46.7,46.74,46.7,46.74,600.0,37.1802,37.212,37.1802,37.212,600.0
2005-05-05 13:30:00,46.73,46.74,46.7,46.74,1200.0,37.2041,37.212,37.1802,37.212,1200.0
2005-05-05 13:35:00,46.75,46.85,46.75,46.81,15700.0,37.22,37.2996,37.22,37.2678,15700.0
2005-05-05 13:40:00,46.83,46.83,46.79,46.81,800.0,37.2837,37.2837,37.2518,37.2678,800.0
2005-05-05 13:45:00,46.75,46.76,46.7,46.73,1100.0,37.22,37.228,37.1802,37.2041,1100.0
2005-05-05 13:50:00,46.74,46.79,46.74,46.79,1300.0,37.212,37.2518,37.212,37.2518,1300.0
2005-05-05 13:55:00,46.73,46.76,46.71,46.71,10700.0,37.2041,37.228,37.1881,37.1881,10700.0
2005-05-05 14:00:00,46.76,46.79,46.76,46.79,1400.0,37.228,37.2518,37.228,37.2518,1400.0
2005-05-05 14:05:00,46.78,46.8,46.71,46.71,3000.0,37.2439,37.2598,37.1881,37.1881,3000.0
2005-05-05 14:10:00,46.74,46.76,46.73,46.76,2400.0,37.212,37.228,37.2041,37.228,2400.0
2005-05-05 14:15:00,46.77,46.78,46.74,46.77,1700.0,37.2359,37.2439,37.212,37.2359,1700.0
2005-05-05 14:20:00,46.77,46.81,46.76,46.78,4500.0,37.2359,37.2678,37.228,37.2439,4500.0
2005-05-05 14:25:00,46.78,46.78,46.74,46.74,700.0,37.2439,37.2439,37.212,37.212,700.0
2005-05-05 14:30:00,46.72,46.73,46.7,46.72,1200.0,37.1961,37.2041,37.1802,37.1961,1200.0
2005-05-05 14:35:00,46.7,46.74,46.7,46.74,700.0,37.1802,37.212,37.1802,37.212,700.0
2005-05-05 14:40:00,46.72,46.74,46.72,46.72,2200.0,37.1961,37.212,37.1961,37.1961,2200.0
2005-05-05 14:45:00,46.7,46.71,46.7,46.71,2800.0,37.1802,37.1881,37.1802,37.1881,2800.0
2005-05-05 14:50:00,46.72,46.72,46.67,46.68,5800.0,37.1961,37.1961,37.1563,37.1643,5800.0
2005-05-05 14:55:00,46.67,46.71,46.67,46.71,5400.0,37.1563,37.1881,37.1563,37.1881,5400.0
2005-05-05 15:00:00,46.69,46.7,46.69,46.7,300.0,37.1722,37.1802,37.1722,37.1802,300.0
2005-05-05 15:05:00,46.71,46.74,46.69,46.74,5900.0,37.1881,37.212,37.1722,37.212,5900.0
2005-05-05 15:10:00,46.74,46.82,46.72,46.77,14500.0,37.212,37.2757,37.1961,37.2359,14500.0
2005-05-05 15:15:00,46.78,46.82,46.78,46.82,1400.0,37.2439,37.2757,37.2439,37.2757,1400.0
2005-05-05 15:20:00,46.81,46.85,46.8,46.81,5200.0,37.2678,37.2996,37.2598,37.2678,5200.0
2005-05-05 15:25:00,46.83,46.83,46.74,46.75,2700.0,37.2837,37.2837,37.212,37.22,2700.0
2005-05-05 15:30:00,46.81,46.83,46.79,46.83,2200.0,37.2678,37.2837,37.2518,37.2837,2200.0
2005-05-05 15:35:00,46.85,46.89,46.85,46.88,61800.0,37.2996,37.3315,37.2996,37.3235,61800.0
2005-05-05 15:40:00,46.88,46.9,46.84,46.9,6300.0,37.3235,37.3394,37.2916,37.3394,6300.0
2005-05-05 15:45:00,46.9,46.9,46.85,46.88,1300.0,37.3394,37.3394,37.2996,37.3235,1300.0
2005-05-05 15:50:00,46.88,46.88,46.84,46.84,800.0,37.3235,37.3235,37.2916,37.2916,800.0
2005-05-05 15:55:00,46.84,46.86,46.81,46.86,2400.0,37.2916,37.3076,37.2678,37.3076,2400.0
2005-05-05 16:00:00,46.86,46.86,46.86,46.86,0.0,37.3076,37.3076,37.3076,37.3076,0.0
2005-05-05 16:05:00,46.86,46.86,46.86,46.86,0.0,37.3076,37.3076,37.3076,37.3076,0.0
2005-05-05 16:10:00,46.86,46.86,46.86,46.86,0.0,37.3076,37.3076,37.3076,37.3076,0.0
2005-05-06 09:30:00,47.15,47.16,47.0,47.0,12400.0,37.5385,37.5464,37.419,37.419,12400.0
2005-05-06 09:35:00,47.13,47.13,47.0,47.06,5000.0,37.5225,37.5225,37.419,37.4668,5000.0
2005-05-06 09:40:00,47.07,47.07,47.02,47.02,1600.0,37.4748,37.4748,37.435,37.435,1600.0
2005-05-06 09:45:00,47.09,47.09,47.02,47.02,1900.0,37.4907,37.4907,37.435,37.435,1900.0
2005-05-06 09:50:00,47.02,47.02,47.02,47.02,0.0,37.435,37.435,37.435,37.435,0.0
2005-05-06 09:55:00,46.99,47.0,46.99,47.0,700.0,37.4111,37.419,37.4111,37.419,700.0
2005-05-06 10:00:00,47.02,47.02,47.01,47.01,700.0,37.435,37.435,37.427,37.427,700.0
2005-05-06 10:05:00,46.99,46.99,46.99,46.99,6100.0,37.4111,37.4111,37.4111,37.4111,6100.0
2005-05-06 10:10:00,46.97,46.99,46.94,46.94,4700.0,37.3951,37.4111,37.3713,37.3713,4700.0
2005-05-06 10:15:00,46.94,46.94,46.94,46.94,200.0,37.3713,37.3713,37.3713,37.3713,200.0
2005-05-06 10:20:00,46.97,47.02,46.97,47.02,2000.0,37.3951,37.435,37.3951,37.435,2000.0
2005-05-06 10:25:00,47.02,47.04,47.02,47.04,4200.0,37.435,37.4509,37.435,37.4509,4200.0
2005-05-06 10:30:00,47.04,47.04,47.04,47.04,0.0,37.4509,37.4509,37.4509,37.4509,0.0
2005-05-06 10:35:00,46.99,46.99,46.99,46.99,600.0,37.4111,37.4111,37.4111,37.4111,600.0
2005-05-06 10:40:00,46.98,47.01,46.98,46.99,900.0,37.4031,37.427,37.4031,37.4111,900.0
2005-05-06 10:45:00,46.96,46.96,46.96,46.96,1300.0,37.3872,37.3872,37.3872,37.3872,1300.0
2005-05-06 10:50:00,46.95,46.98,46.95,46.98,2100.0,37.3792,37.4031,37.3792,37.4031,2100.0
2005-05-06 10:55:00,46.98,47.01,46.97,47.0,2500.0,37.4031,37.427,37.3951,37.419,2500.0
2005-05-06 11:00:00,47.0,47.0,46.99,47.0,1000.0,37.419,37.419,37.4111,37.419,1000.0
2005-05-06 11:05:00,46.98,46.98,46.97,46.98,1100.0,37.4031,37.4031,37.3951,37.4031,1100.0
2005-05-06 11:10:00,46.99,46.99,46.99,46.99,1100.0,37.4111,37.4111,37.4111,37.4111,1100.0
2005-05-06 11:15:00,46.97,47.0,46.95,47.0,1500.0,37.3951,37.419,37.3792,37.419,1500.0
2005-05-06 11:20:00,47.0,47.0,46.94,46.98,1800.0,37.419,37.419,37.3713,37.4031,1800.0
2005-05-06 11:25:00,46.97,46.99,46.94,46.94,700.0,37.3951,37.4111,37.3713,37.3713,700.0
2005-05-06 11:30:00,46.91,46.93,46.91,46.93,1500.0,37.3474,37.3633,37.3474,37.3633,1500.0
2005-05-06 11:35:00,46.95,46.97,46.95,46.97,10600.0,37.3792,37.3951,37.3792,37.3951,10600.0
2005-05-06 11:40:00,46.96,46.98,46.94,46.96,56000.0,37.3872,37.4031,37.3713,37.3872,56000.0
2005-05-06 11:45:00,46.96,46.96,46.89,46.89,6700.0,37.3872,37.3872,37.3315,37.3315,6700.0
2005-05-06 11:50:00,46.9,46.94,46.9,46.93,1500.0,37.3394,37.3713,37.3394,37.3633,1500.0
2005-05-06 11:55:00,46.87,46.88,46.86,46.86,500.0,37.3155,37.3235,37.3076,37.3076,500.0
2005-05-06 12:00:00,46.86,46.88,46.82,46.84,12400.0,37.3076,37.3235,37.2757,37.2916,12400.0
2005-05-06 12:05:00,46.84,46.85,46.84,46.85,300.0,37.2916,37.2996,37.2916,37.2996,300.0
2005-05-06 12:10:00,46.8,46.83,46.79,46.79,800.0,37.2598,37.2837,37.2518,37.2518,800.0
2005-05-06 12:15:00,46.84,46.84,46.84,46.84,400.0,37.2916,37.2916,37.2916,37.2916,400.0
2005-05-06 12:20:00,46.84,46.86,46.82,46.85,700.0,37.2916,37.3076,37.2757,37.2996,700.0
2005-05-06 12:25:00,46.84,46.89,46.84,46.89,4500.0,37.2916,37.3315,37.2916,37.3315,4500.0
2005-05-06 12:30:00,46.86,46.86,46.86,46.86,2600.0,37.3076,37.3076,37.3076,37.3076,2600.0
2005-05-06 12:35:00,46.86,46.86,46.86,46.86,0.0,37.3076,37.3076,37.3076,37.3076,0.0
2005-05-06 12:40:00,46.83,46.83,46.8,46.8,1800.0,37.2837,37.2837,37.2598,37.2598,1800.0
2005-05-06 12:45:00,46.83,46.84,46.83,46.84,20500.0,37.2837,37.2916,37.2837,37.2916,20500.0
2005-05-06 12:50:00,46.85,46.85,46.85,46.85,400.0,37.2996,37.2996,37.2996,37.2996,400.0
2005-05-06 12:55:00,46.82,46.88,46.82,46.88,500.0,37.2757,37.3235,37.2757,37.3235,500.0
2005-05-06 13:00:00,46.84,46.84,46.84,46.84,500.0,37.2916,37.2916,37.2916,37.2916,500.0
2005-05-06 13:05:00,46.89,46.89,46.89,46.89,500.0,37.3315,37.3315,37.3315,37.3315,500.0
2005-05-06 13:10:00,46.85,46.89,46.85,46.89,1100.0,37.2996,37.3315,37.2996,37.3315,1100.0
2005-05-06 13:15:00,46.89,46.9,46.89,46.9,1600.0,37.3315,37.3394,37.3315,37.3394,1600.0
2005-05-06 13:20:00,46.9,46.9,46.9,46.9,0.0,37.3394,37.3394,37.3394,37.3394,0.0
2005-05-06 13:25:00,46.93,46.97,46.93,46.97,1100.0,37.3633,37.3951,37.3633,37.3951,1100.0
2005-05-06 13:30:00,46.96,46.96,46.96,46.96,11700.0,37.3872,37.3872,37.3872,37.3872,11700.0
2005-05-06 13:35:00,46.94,46.94,46.91,46.91,500.0,37.3713,37.3713,37.3474,37.3474,500.0
2005-05-06 13:40:00,46.94,46.94,46.93,46.93,800.0,37.3713,37.3713,37.3633,37.3633,800.0
2005-05-06 13:45:00,46.92,46.93,46.92,46.93,2000.0,37.3553,37.3633,37.3553,37.3633,2000.0
2005-05-06 13:50:00,46.93,46.93,46.9,46.9,3700.0,37.3633,37.3633,37.3394,37.3394,3700.0
2005-05-06 13:55:00,46.88,46.89,46.88,46.88,1200.0,37.3235,37.3315,37.3235,37.3235,1200.0
2005-05-06 14:00:00,46.88,46.95,46.88,46.95,5200.0,37.3235,37.3792,37.3235,37.3792,5200.0
2005-05-06 14:05:00,46.96,46.99,46.96,46.98,4300.0,37.3872,37.4111,37.3872,37.4031,4300.0
2005-05-06 14:10:00,46.98,46.98,46.96,46.96,1700.0,37.4031,37.4031,37.3872,37.3872,1700.0
2005-05-06 14:15:00,46.99,47.01,46.97,47.0,2900.0,37.4111,37.427,37.3951,37.419,2900.0
2005-05-06 14:20:00,47.0,47.0,46.97,46.98,1800.0,37.419,37.419,37.3951,37.4031,1800.0
2005-05-06 14:25:00,46.97,46.97,46.95,46.95,2900.0,37.3951,37.3951,37.3792,37.3792,2900.0
2005-05-06 14:30:00,46.94,46.94,46.9,46.9,1200.0,37.3713,37.3713,37.3394,37.3394,1200.0
2005-05-06 14:35:00,46.92,46.94,46.92,46.94,1400.0,37.3553,37.3713,37.3553,37.3713,1400.0
2005-05-06 14:40:00,46.94,46.94,46.92,46.92,2300.0,37.3713,37.3713,37.3553,37.3553,2300.0
2005-05-06 14:45:00,46.89,46.93,46.89,46.93,400.0,37.3315,37.3633,37.3315,37.3633,400.0
2005-05-06 14:50:00,46.93,46.94,46.93,46.94,400.0,37.3633,37.3713,37.3633,37.3713,400.0
2005-05-06 14:55:00,46.94,46.95,46.94,46.95,2500.0,37.3713,37.3792,37.3713,37.3792,2500.0
2005-05-06 15:00:00,46.95,46.95,46.92,46.92,1000.0,37.3792,37.3792,37.3553,37.3553,1000.0
2005-05-06 15:05:00,46.91,46.92,46.91,46.92,1200.0,37.3474,37.3553,37.3474,37.3553,1200.0
2005-05-06 15:10:00,46.92,46.93,46.85,46.85,3100.0,37.3553,37.3633,37.2996,37.2996,3100.0
2005-05-06 15:15:00,46.9,46.95,46.89,46.95,1400.0,37.3394,37.3792,37.3315,37.3792,1400.0
2005-05-06 15:20:00,46.97,46.97,46.97,46.97,300.0,37.3951,37.3951,37.3951,37.3951,300.0
2005-05-06 15:25:00,46.95,46.95,46.95,46.95,200.0,37.3792,37.3792,37.3792,37.3792,200.0
2005-05-06 15:30:00,46.92,46.94,46.9,46.94,1500.0,37.3553,37.3713,37.3394,37.3713,1500.0
2005-05-06 15:35:00,46.91,46.93,46.91,46.93,800.0,37.3474,37.3633,37.3474,37.3633,800.0
2005-05-06 15:40:00,46.93,46.93,46.93,46.93,0.0,37.3633,37.3633,37.3633,37.3633,0.0
2005-05-06 15:45:00,46.89,46.97,46.89,46.97,5100.0,37.3315,37.3951,37.3315,37.3951,5100.0
2005-05-06 15:50:00,46.95,46.95,46.92,46.92,1800.0,37.3792,37.3792,37.3553,37.3553,1800.0
2005-05-06 15:55:00,46.89,46.89,46.81,46.86,800.0,37.3315,37.3315,37.2678,37.3076,800.0
2005-05-06 16:00:00,46.86,46.86,46.86,46.86,0.0,37.3076,37.3076,37.3076,37.3076,0.0
2005-05-06 16:05:00,46.86,46.86,46.86,46.86,0.0,37.3076,37.3076,37.3076,37.3076,0.0
2005-05-06 16:10:00,46.85,46.85,46.85,46.85,600.0,37.2996,37.2996,37.2996,37.2996,600.0
2005-05-09 09:30:00,46.98,46.98,46.82,46.82,17000.0,37.4031,37.4031,37.2757,37.2757,17000.0
2005-05-09 09:35:00,46.82,46.88,46.82,46.88,2800.0,37.2757,37.3235,37.2757,37.3235,2800.0
2005-05-09 09:40:00,46.88,46.9,46.88,46.9,1700.0,37.3235,37.3394,37.3235,37.3394,1700.0
2005-05-09 09:45:00,46.83,46.83,46.81,46.83,500.0,37.2837,37.2837,37.2678,37.2837,500.0
2005-05-09 09:50:00,46.8,46.86,46.8,46.85,4000.0,37.2598,37.3076,37.2598,37.2996,4000.0
2005-05-09 09:55:00,46.8,46.8,46.8,46.8,9600.0,37.2598,37.2598,37.2598,37.2598,9600.0
2005-05-09 10:00:00,46.8,46.8,46.79,46.79,1300.0,37.2598,37.2598,37.2518,37.2518,1300.0
2005-05-09 10:05:00,46.8,46.86,46.77,46.78,2200.0,37.2598,37.3076,37.2359,37.2439,2200.0
2005-05-09 10:10:00,46.75,46.76,46.74,46.74,6200.0,37.22,37.228,37.212,37.212,6200.0
2005-05-09 10:15:00,46.74,46.74,46.74,46.74,0.0,37.212,37.212,37.212,37.212,0.0
2005-05-09 10:20:00,46.77,46.77,46.77,46.77,100.0,37.2359,37.2359,37.2359,37.2359,100.0
2005-05-09 10:25:00,46.77,46.77,46.77,46.77,0.0,37.2359,37.2359,37.2359,37.2359,0.0
2005-05-09 10:30:00,46.8,46.8,46.8,46.8,100.0,37.2598,37.2598,37.2598,37.2598,100.0
2005-05-09 10:35:00,46.8,46.84,46.8,46.8,5100.0,37.2598,37.2916,37.2598,37.2598,5100.0
2005-05-09 10:40:00,46.77,46.84,46.77,46.84,3300.0,37.2359,37.2916,37.2359,37.2916,3300.0
2005-05-09 10:45:00,46.78,46.79,46.76,46.79,1500.0,37.2439,37.2518,37.228,37.2518,1500.0
2005-05-09 10:50:00,46.77,46.77,46.75,46.77,3900.0,37.2359,37.2359,37.22,37.2359,3900.0
2005-05-09 10:55:00,46.8,46.8,46.8,46.8,9900.0,37.2598,37.2598,37.2598,37.2598,9900.0
2005-05-09 11:00:00,46.82,46.82,46.8,46.81,1300.0,37.2757,37.2757,37.2598,37.2678,1300.0
2005-05-09 11:05:00,46.8,46.8,46.8,46.8,700.0,37.2598,37.2598,37.2598,37.2598,700.0
2005-05-09 11:10:00,46.8,46.84,46.8,46.84,10900.0,37.2598,37.2916,37.2598,37.2916,10900.0
2005-05-09 11:15:00,46.83,46.83,46.79,46.83,700.0,37.2837,37.2837,37.2518,37.2837,700.0
2005-05-09 11:20:00,46.81,46.85,46.81,46.85,2500.0,37.2678,37.2996,37.2678,37.2996,2500.0
2005-05-09 11:25:00,46.85,46.9,46.84,46.84,7900.0,37.2996,37.3394,37.2916,37.2916,7900.0
2005-05-09 11:30:00,46.91,46.92,46.91,46.92,1000.0,37.3474,37.3553,37.3474,37.3553,1000.0
2005-05-09 11:35:00,46.94,46.94,46.9,46.9,500.0,37.3713,37.3713,37.3394,37.3394,500.0
2005-05-09 11:40:00,46.94,47.0,46.93,46.99,53200.0,37.3713,37.419,37.3633,37.4111,53200.0
2005-05-09 11:45:00,46.96,46.97,46.96,46.97,2100.0,37.3872,37.3951,37.3872,37.3951,2100.0
2005-05-09 11:50:00,46.92,46.95,46.92,46.95,1100.0,37.3553,37.3792,37.3553,37.3792,1100.0
2005-05-09 11:55:00,46.94,46.96,46.93,46.96,2200.0,37.3713,37.3872,37.3633,37.3872,2200.0
2005-05-09 12:00:00,46.9,46.95,46.9,46.95,4300.0,37.3394,37.3792,37.3394,37.3792,4300.0
2005-05-09 12:05:00,46.98,46.98,46.98,46.98,300.0,37.4031,37.4031,37.4031,37.4031,300.0
2005-05-09 12:10:00,47.02,47.02,47.02,47.02,100.0,37.435,37.435,37.435,37.435,100.0
2005-05-09 12:15:00,47.01,47.03,47.0,47.03,800.0,37.427,37.4429,37.419,37.4429,800.0
2005-05-09 12:20:00,47.03,47.03,47.03,47.03,0.0,37.4429,37.4429,37.4429,37.4429,0.0
2005-05-09 12:25:00,47.01,47.01,47.01,47.01,200.0,37.427,37.427,37.427,37.427,200.0
2005-05-09 12:30:00,47.02,47.02,47.02,47.02,2300.0,37.435,37.435,37.435,37.435,2300.0
2005-05-09 12:35:00,47.0,47.02,47.0,47.02,3000.0,37.419,37.435,37.419,37.435,3000.0
2005-05-09 12:40:00,47.0,47.0,47.0,47.0,400.0,37.419,37.419,37.419,37.419,400.0
2005-05-09 12:45:00,47.04,47.04,47.04,47.04,300.0,37.4509,37.4509,37.4509,37.4509,300.0
2005-05-09 12:50:00,47.0,47.03,47.0,47.03,8600.0,37.419,37.4429,37.419,37.4429,8600.0
2005-05-09 12:55:00,47.04,47.04,47.02,47.02,1100.0,37.4509,37.4509,37.435,37.435,1100.0
2005-05-09 13:00:00,46.98,47.02,46.98,47.02,400.0,37.4031,37.435,37.4031,37.435,400.0
2005-05-09 13:05:00,46.97,47.0,46.97,47.0,200.0,37.3951,37.419,37.3951,37.419,200.0
2005-05-09 13:10:00,47.0,47.01,47.0,47.01,700.0,37.419,37.427,37.419,37.427,700.0
2005-05-09 13:15:00,46.96,46.96,46.96,46.96,100.0,37.3872,37.3872,37.3872,37.3872,100.0
2005-05-09 13:20:00,46.97,46.97,46.97,46.97,1200.0,37.3951,37.3951,37.3951,37.3951,1200.0
2005-05-09 13:25:00,46.99,46.99,46.93,46.93,86600.0,37.4111,37.4111,37.3633,37.3633,86600.0
2005-05-09 13:30:00,46.94,47.0,46.92,47.0,57300.0,37.3713,37.419,37.3553,37.419,57300.0
2005-05-09 13:35:00,46.96,47.02,46.96,47.02,1800.0,37.3872,37.435,37.3872,37.435,1800.0
2005-05-09 13:40:00,47.06,47.06,47.05,47.05,600.0,37.4668,37.4668,37.4588,37.4588,600.0
2005-05-09 13:45:00,47.02,47.06,47.02,47.06,800.0,37.435,37.4668,37.435,37.4668,800.0
2005-05-09 13:50:00,47.07,47.07,47.04,47.07,1300.0,37.4748,37.4748,37.4509,37.4748,1300.0
2005-05-09 13:55:00,47.09,47.11,47.05,47.06,900.0,37.4907,37.5066,37.4588,37.4668,900.0
2005-05-09 14:00:00,47.04,47.09,47.04,47.08,1600.0,37.4509,37.4907,37.4509,37.4827,1600.0
2005-05-09 14:05:00,47.02,47.02,47.02,47.02,800.0,37.435,37.435,37.435,37.435,800.0
2005-05-09 14:10:00,47.02,47.02,47.02,47.02,1100.0,37.435,37.435,37.435,37.435,1100.0
2005-05-09 14:15:00,47.05,47.05,47.01,47.01,1100.0,37.4588,37.4588,37.427,37.427,1100.0
2005-05-09 14:20:00,47.02,47.02,47.0,47.0,10600.0,37.435,37.435,37.419,37.419,10600.0
2005-05-09 14:25:00,46.99,46.99,46.97,46.97,2300.0,37.4111,37.4111,37.3951,37.3951,2300.0
2005-05-09 14:30:00,46.98,47.0,46.98,47.0,10200.0,37.4031,37.419,37.4031,37.419,10200.0
2005-05-09 14:35:00,46.97,46.97,46.96,46.96,900.0,37.3951,37.3951,37.3872,37.3872,900.0
2005-05-09 14:40:00,46.96,46.96,46.96,46.96,0.0,37.3872,37.3872,37.3872,37.3872,0.0
2005-05-09 14:45:00,46.95,46.99,46.95,46.99,700.0,37.3792,37.4111,37.3792,37.4111,700.0
2005-05-09 14:50:00,46.95,47.03,46.95,46.98,1100.0,37.3792,37.4429,37.3792,37.4031,1100.0
2005-05-09 14:55:00,46.97,47.02,46.97,47.02,300.0,37.3951,37.435,37.3951,37.435,300.0
2005-05-09 15:00:00,47.01,47.01,46.95,46.98,4300.0,37.427,37.427,37.3792,37.4031,4300.0
2005-05-09 15:05:00,46.99,46.99,46.96,46.96,500.0,37.4111,37.4111,37.3872,37.3872,500.0
2005-05-09 15:10:00,46.85,46.94,46.85,46.9,1800.0,37.2996,37.3713,37.2996,37.3394,1800.0
2005-05-09 15:15:00,46.95,46.95,46.95,46.95,600.0,37.3792,37.3792,37.3792,37.3792,600.0
2005-05-09 15:20:00,46.92,46.98,46.92,46.98,8500.0,37.3553,37.4031,37.3553,37.4031,8500.0
2005-05-09 15:25:00,46.93,46.97,46.93,46.97,500.0,37.3633,37.3951,37.3633,37.3951,500.0
2005-05-09 15:30:00,46.97,47.0,46.97,46.98,36000.0,37.3951,37.419,37.3951,37.4031,36000.0
2005-05-09 15:35:00,47.02,47.02,46.99,46.99,53800.0,37.435,37.435,37.4111,37.4111,53800.0
2005-05-09 15:40:00,47.0,47.04,47.0,47.04,21700.0,37.419,37.4509,37.419,37.4509,21700.0
2005-05-09 15:45:00,47.03,47.07,47.03,47.07,37800.0,37.4429,37.4748,37.4429,37.4748,37800.0
2005-05-09 15:50:00,47.07,47.12,47.06,47.08,102200.0,37.4748,37.5146,37.4668,37.4827,102200.0
2005-05-09 15:55:00,47.1,47.12,47.08,47.12,900.0,37.4986,37.5146,37.4827,37.5146,900.0
2005-05-09 16:00:00,47.12,47.12,47.12,47.12,0.0,37.5146,37.5146,37.5146,37.5146,0.0
2005-05-09 16:05:00,47.12,47.12,47.12,47.12,0.0,37.5146,37.5146,37.5146,37.5146,0.0
2005-05-09 16:10:00,47.12,47.12,47.12,47.12,0.0,37.5146,37.5146,37.5146,37.5146,0.0
2005-05-10 09:30:00,46.97,46.97,46.68,46.68,19500.0,37.3951,37.3951,37.1643,37.1643,19500.0
2005-05-10 09:35:00,46.78,46.87,46.75,46.87,23400.0,37.2439,37.3155,37.22,37.3155,23400.0
2005-05-10 09:40:00,46.87,46.87,46.82,46.82,2300.0,37.3155,37.3155,37.2757,37.2757,2300.0
2005-05-10 09:45:00,46.82,46.86,46.82,46.83,4500.0,37.2757,37.3076,37.2757,37.2837,4500.0
2005-05-10 09:50:00,46.83,46.84,46.8,46.83,2000.0,37.2837,37.2916,37.2598,37.2837,2000.0
2005-05-10 09:55:00,46.85,46.85,46.8,46.8,1100.0,37.2996,37.2996,37.2598,37.2598,1100.0
2005-05-10 10:00:00,46.8,46.8,46.76,46.78,16100.0,37.2598,37.2598,37.228,37.2439,16100.0
2005-05-10 10:05:00,46.83,46.86,46.78,46.78,24400.0,37.2837,37.3076,37.2439,37.2439,24400.0
2005-05-10 10:10:00,46.8,46.87,46.8,46.86,13200.0,37.2598,37.3155,37.2598,37.3076,13200.0
2005-05-10 10:15:00,46.86,46.88,46.78,46.78,24500.0,37.3076,37.3235,37.2439,37.2439,24500.0
2005-05-10 10:20:00,46.82,46.82,46.78,46.78,23200.0,37.2757,37.2757,37.2439,37.2439,23200.0
2005-05-10 10:25:00,46.8,46.85,46.8,46.85,49400.0,37.2598,37.2996,37.2598,37.2996,49400.0
2005-05-10 10:30:00,46.85,46.87,46.83,46.86,5300.0,37.2996,37.3155,37.2837,37.3076,5300.0
2005-05-10 10:35:00,46.86,46.86,46.8,46.8,19100.0,37.3076,37.3076,37.2598,37.2598,19100.0
2005-05-10 10:40:00,46.85,46.85,46.79,46.79,1000.0,37.2996,37.2996,37.2518,37.2518,1000.0
2005-05-10 10:45:00,46.76,46.81,46.76,46.8,500.0,37.228,37.2678,37.228,37.2598,500.0
2005-05-10 10:50:00,46.81,46.81,46.8,46.8,1000.0,37.2678,37.2678,37.2598,37.2598,1000.0
2005-05-10 10:55:00,46.8,46.8,46.8,46.8,200.0,37.2598,37.2598,37.2598,37.2598,200.0
2005-05-10 11:00:00,46.79,46.8,46.76,46.76,700.0,37.2518,37.2598,37.228,37.228,700.0
2005-05-10 11:05:00,46.81,46.86,46.81,46.85,3500.0,37.2678,37.3076,37.2678,37.2996,3500.0
2005-05-10 11:10:00,46.84,46.84,46.84,46.84,1000.0,37.2916,37.2916,37.2916,37.2916,1000.0
2005-05-10 11:15:00,46.84,46.86,46.83,46.86,1800.0,37.2916,37.3076,37.2837,37.3076,1800.0
2005-05-10 11:20:00,46.86,46.86,46.86,46.86,0.0,37.3076,37.3076,37.3076,37.3076,0.0
2005-05-10 11:25:00,46.85,46.85,46.83,46.83,800.0,37.2996,37.2996,37.2837,37.2837,800.0
2005-05-10 11:30:00,46.81,46.81,46.81,46.81,900.0,37.2678,37.2678,37.2678,37.2678,900.0
2005-05-10 11:35:00,46.81,46.85,46.81,46.83,1600.0,37.2678,37.2996,37.2678,37.2837,1600.0
2005-05-10 11:40:00,46.84,46.84,46.84,46.84,600.0,37.2916,37.2916,37.2916,37.2916,600.0
2005-05-10 11:45:00,46.81,46.81,46.79,46.79,2400.0,37.2678,37.2678,37.2518,37.2518,2400.0
2005-05-10 11:50:00,46.79,46.79,46.72,46.75,3700.0,37.2518,37.2518,37.1961,37.22,3700.0
2005-05-10 11:55:00,46.74,46.75,46.73,46.73,1600.0,37.212,37.22,37.2041,37.2041,1600.0
2005-05-10 12:00:00,46.73,46.78,46.7,46.78,2100.0,37.2041,37.2439,37.1802,37.2439,2100.0
2005-05-10 12:05:00,46.78,46.78,46.77,46.77,2800.0,37.2439,37.2439,37.2359,37.2359,2800.0
2005-05-10 12:10:00,46.78,46.78,46.76,46.76,1300.0,37.2439,37.2439,37.228,37.228,1300.0
2005-05-10 12:15:00,46.76,46.77,46.76,46.77,700.0,37.228,37.2359,37.228,37.2359,700.0
2005-05-10 12:20:00,46.78,46.78,46.78,46.78,200.0,37.2439,37.2439,37.2439,37.2439,200.0
2005-05-10 12:25:00,46.76,46.76,46.73,46.73,7500.0,37.228,37.228,37.2041,37.2041,7500.0
2005-05-10 12:30:00,46.78,46.8,46.78,46.8,300.0,37.2439,37.2598,37.2439,37.2598,300.0
2005-05-10 12:35:00,46.76,46.81,46.76,46.81,2500.0,37.228,37.2678,37.228,37.2678,2500.0
2005-05-10 12:40:00,46.8,46.82,46.8,46.81,2600.0,37.2598,37.2757,37.2598,37.2678,2600.0
2005-05-10 12:45:00,46.82,46.85,46.82,46.85,2600.0,37.2757,37.2996,37.2757,37.2996,2600.0
2005-05-10 12:50:00,46.88,46.88,46.88,46.88,700.0,37.3235,37.3235,37.3235,37.3235,700.0
2005-05-10 12:55:00,46.86,46.9,46.86,46.9,200.0,37.3076,37.3394,37.3076,37.3394,200.0
2005-05-10 13:00:00,46.88,46.88,46.88,46.88,1600.0,37.3235,37.3235,37.3235,37.3235,1600.0
2005-05-10 13:05:00,46.84,46.84,46.83,46.83,500.0,37.2916,37.2916,37.2837,37.2837,500.0
2005-05-10 13:10:00,46.82,46.84,46.8,46.84,3600.0,37.2757,37.2916,37.2598,37.2916,3600.0
2005-05-10 13:15:00,46.84,46.84,46.84,46.84,2600.0,37.2916,37.2916,37.2916,37.2916,2600.0
2005-05-10 13:20:00,46.85,46.86,46.85,46.86,18600.0,37.2996,37.3076,37.2996,37.3076,18600.0
2005-05-10 13:25:00,46.86,46.91,46.86,46.91,2900.0,37.3076,37.3474,37.3076,37.3474,2900.0
2005-05-10 13:30:00,46.91,46.95,46.89,46.89,4000.0,37.3474,37.3792,37.3315,37.3315,4000.0
2005-05-10 13:35:00,46.91,46.92,46.88,46.88,2200.0,37.3474,37.3553,37.3235,37.3235,2200.0
2005-05-10 13:40:00,46.9,46.9,46.9,46.9,100.0,37.3394,37.3394,37.3394,37.3394,100.0
2005-05-10 13:45:00,46.86,46.86,46.86,46.86,1200.0,37.3076,37.3076,37.3076,37.3076,1200.0
2005-05-10 13:50:00,46.86,46.86,46.85,46.86,1200.0,37.3076,37.3076,37.2996,37.3076,1200.0
2005-05-10 13:55:00,46.86,46.89,46.86,46.89,3800.0,37.3076,37.3315,37.3076,37.3315,3800.0
2005-05-10 14:00:00,46.92,46.93,46.83,46.84,2200.0,37.3553,37.3633,37.2837,37.2916,2200.0
2005-05-10 14:05:00,46.83,46.89,46.82,46.82,1600.0,37.2837,37.3315,37.2757,37.2757,1600.0
2005-05-10 14:10:00,46.85,46.87,46.85,46.87,1400.0,37.2996,37.3155,37.2996,37.3155,1400.0
2005-05-10 14:15:00,46.87,46.89,46.86,46.89,3000.0,37.3155,37.3315,37.3076,37.3315,3000.0
2005-05-10 14:20:00,46.88,46.89,46.84,46.87,3200.0,37.3235,37.3315,37.2916,37.3155,3200.0
2005-05-10 14:25:00,46.87,46.87,46.79,46.82,69700.0,37.3155,37.3155,37.2518,37.2757,69700.0
2005-05-10 14:30:00,46.8,46.8,46.79,46.8,12000.0,37.2598,37.2598,37.2518,37.2598,12000.0
2005-05-10 14:35:00,46.76,46.8,46.72,46.72,133300.0,37.228,37.2598,37.1961,37.1961,133300.0
2005-05-10 14:40:00,46.7,46.7,46.62,46.67,800.0,37.1802,37.1802,37.1165,37.1563,800.0
2005-05-10 14:45:00,46.67,46.67,46.62,46.65,2000.0,37.1563,37.1563,37.1165,37.1404,2000.0
2005-05-10 14:50:00,46.64,46.65,46.64,46.64,900.0,37.1324,37.1404,37.1324,37.1324,900.0
2005-05-10 14:55:00,46.65,46.65,46.65,46.65,500.0,37.1404,37.1404,37.1404,37.1404,500.0
2005-05-10 15:00:00,46.61,46.61,46.58,46.6,1900.0,37.1085,37.1085,37.0846,37.1006,1900.0
2005-05-10 15:05:00,46.58,46.62,46.58,46.58,21200.0,37.0846,37.1165,37.0846,37.0846,21200.0
2005-05-10 15:10:00,46.62,46.64,46.58,46.64,20900.0,37.1165,37.1324,37.0846,37.1324,20900.0
2005-05-10 15:15:00,46.63,46.65,46.61,46.65,3500.0,37.1245,37.1404,37.1085,37.1404,3500.0
2005-05-10 15:20:00,46.66,46.67,46.64,46.64,7300.0,37.1483,37.1563,37.1324,37.1324,7300.0
2005-05-10 15:25:00,46.67,46.68,46.64,46.67,7700.0,37.1563,37.1643,37.1324,37.1563,7700.0
2005-05-10 15:30:00,46.65,46.65,46.57,46.6,8200.0,37.1404,37.1404,37.0767,37.1006,8200.0
2005-05-10 15:35:00,46.6,46.61,46.6,46.61,2000.0,37.1006,37.1085,37.1006,37.1085,2000.0
2005-05-10 15:40:00,46.61,46.63,46.61,46.63,4100.0,37.1085,37.1245,37.1085,37.1245,4100.0
2005-05-10 15:45:00,46.63,46.7,46.63,46.7,5700.0,37.1245,37.1802,37.1245,37.1802,5700.0
2005-05-10 15:50:00,46.71,46.71,46.65,46.68,4700.0,37.1881,37.1881,37.1404,37.1643,4700.0
2005-05-10 15:55:00,46.68,46.68,46.68,46.68,400.0,37.1643,37.1643,37.1643,37.1643,400.0
2005-05-10 16:00:00,46.68,46.68,46.68,46.68,900.0,37.1643,37.1643,37.1643,37.1643,900.0
2005-05-10 16:05:00,46.69,46.69,46.69,46.69,5900.0,37.1722,37.1722,37.1722,37.1722,5900.0
2005-05-10 16:10:00,46.69,46.69,46.69,46.69,0.0,37.1722,37.1722,37.1722,37.1722,0.0
2005-05-11 09:30:00,46.8,46.86,46.7,46.86,13800.0,37.2598,37.3076,37.1802,37.3076,13800.0
2005-05-11 09:35:00,46.82,46.83,46.8,46.81,4400.0,37.2757,37.2837,37.2598,37.2678,4400.0
2005-05-11 09:40:00,46.81,46.81,46.81,46.81,0.0,37.2678,37.2678,37.2678,37.2678,0.0
2005-05-11 09:45:00,46.78,46.79,46.75,46.79,4200.0,37.2439,37.2518,37.22,37.2518,4200.0
2005-05-11 09:50:00,46.8,46.8,46.75,46.76,2300.0,37.2598,37.2598,37.22,37.228,2300.0
2005-05-11 09:55:00,46.72,46.76,46.72,46.72,9300.0,37.1961,37.228,37.1961,37.1961,9300.0
2005-05-11 10:00:00,46.72,46.75,46.72,46.75,500.0,37.1961,37.22,37.1961,37.22,500.0
2005-05-11 10:05:00,46.72,46.72,46.68,46.68,4400.0,37.1961,37.1961,37.1643,37.1643,4400.0
2005-05-11 10:10:00,46.63,46.63,46.63,46.63,300.0,37.1245,37.1245,37.1245,37.1245,300.0
2005-05-11 10:15:00,46.63,46.63,46.63,46.63,0.0,37.1245,37.1245,37.1245,37.1245,0.0
2005-05-11 10:20:00,46.68,46.71,46.68,46.7,2700.0,37.1643,37.1881,37.1643,37.1802,2700.0
2005-05-11 10:25:00,46.66,46.66,46.63,46.63,5600.0,37.1483,37.1483,37.1245,37.1245,5600.0
2005-05-11 10:30:00,46.72,46.74,46.72,46.73,600.0,37.1961,37.212,37.1961,37.2041,600.0
2005-05-11 10:35:00,46.7,46.75,46.7,46.75,3200.0,37.1802,37.22,37.1802,37.22,3200.0
2005-05-11 10:40:00,46.71,46.71,46.68,46.7,1000.0,37.1881,37.1881,37.1643,37.1802,1000.0
2005-05-11 10:45:00,46.7,46.7,46.64,46.64,700.0,37.1802,37.1802,37.1324,37.1324,700.0
2005-05-11 10:50:00,46.67,46.67,46.58,46.58,2400.0,37.1563,37.1563,37.0846,37.0846,2400.0
2005-05-11 10:55:00,46.56,46.56,46.53,46.53,1100.0,37.0687,37.0687,37.0448,37.0448,1100.0
2005-05-11 11:00:00,46.51,46.51,46.5,46.5,300.0,37.0289,37.0289,37.021,37.021,300.0
2005-05-11 11:05:00,46.5,46.54,46.5,46.54,1500.0,37.021,37.0528,37.021,37.0528,1500.0
2005-05-11 11:10:00,46.5,46.54,46.48,46.5,2100.0,37.021,37.0528,37.005,37.021,2100.0
2005-05-11 11:15:00,46.46,46.51,46.46,46.5,2400.0,36.9891,37.0289,36.9891,37.021,2400.0
2005-05-11 11:20:00,46.49,46.49,46.45,46.48,3200.0,37.013,37.013,36.9811,37.005,3200.0
2005-05-11 11:25:00,46.45,46.48,46.45,46.48,200.0,36.9811,37.005,36.9811,37.005,200.0
2005-05-11 11:30:00,46.47,46.56,46.47,46.56,8800.0,36.9971,37.0687,36.9971,37.0687,8800.0
2005-05-11 11:35:00,46.57,46.57,46.53,46.53,500.0,37.0767,37.0767,37.0448,37.0448,500.0
2005-05-11 11:40:00,46.5,46.5,46.5,46.5,100.0,37.021,37.021,37.021,37.021,100.0
2005-05-11 11:45:00,46.51,46.59,46.51,46.59,4500.0,37.0289,37.0926,37.0289,37.0926,4500.0
2005-05-11 11:50:00,46.51,46.56,46.49,46.49,1900.0,37.0289,37.0687,37.013,37.013,1900.0
2005-05-11 11:55:00,46.5,46.55,46.5,46.55,400.0,37.021,37.0608,37.021,37.0608,400.0
2005-05-11 12:00:00,46.57,46.57,46.51,46.57,3600.0,37.0767,37.0767,37.0289,37.0767,3600.0
2005-05-11 12:05:00,46.59,46.59,46.4,46.51,11000.0,37.0926,37.0926,36.9413,37.0289,11000.0
2005-05-11 12:10:00,46.56,46.61,46.56,46.59,18000.0,37.0687,37.1085,37.0687,37.0926,18000.0
2005-05-11 12:15:00,46.57,46.64,46.57,46.63,1100.0,37.0767,37.1324,37.0767,37.1245,1100.0
2005-05-11 12:20:00,46.61,46.61,46.56,46.56,300.0,37.1085,37.1085,37.0687,37.0687,300.0
2005-05-11 12:25:00,46.61,46.64,46.52,46.6,13300.0,37.1085,37.1324,37.0369,37.1006,13300.0
2005-05-11 12:30:00,46.57,46.57,46.51,46.57,1000.0,37.0767,37.0767,37.0289,37.0767,1000.0
2005-05-11 12:35:00,46.57,46.57,46.57,46.57,0.0,37.0767,37.0767,37.0767,37.0767,0.0
2005-05-11 12:40:00,46.58,46.59,46.55,46.55,3900.0,37.0846,37.0926,37.0608,37.0608,3900.0
2005-05-11 12:45:00,46.61,46.61,46.61,46.61,700.0,37.1085,37.1085,37.1085,37.1085,700.0
2005-05-11 12:50:00,46.58,46.62,46.57,46.62,1900.0,37.0846,37.1165,37.0767,37.1165,1900.0
2005-05-11 12:55:00,46.62,46.62,46.58,46.58,1400.0,37.1165,37.1165,37.0846,37.0846,1400.0
2005-05-11 13:00:00,46.58,46.65,46.58,46.65,1400.0,37.0846,37.1404,37.0846,37.1404,1400.0
2005-05-11 13:05:00,46.65,46.68,46.64,46.68,4600.0,37.1404,37.1643,37.1324,37.1643,4600.0
2005-05-11 13:10:00,46.71,46.76,46.71,46.76,1200.0,37.1881,37.228,37.1881,37.228,1200.0
2005-05-11 13:15:00,46.73,46.73,46.73,46.73,100.0,37.2041,37.2041,37.2041,37.2041,100.0
2005-05-11 13:20:00,46.75,46.75,46.72,46.75,1500.0,37.22,37.22,37.1961,37.22,1500.0
2005-05-11 13:25:00,46.74,46.74,46.74,46.74,700.0,37.212,37.212,37.212,37.212,700.0
2005-05-11 13:30:00,46.72,46.72,46.71,46.72,1600.0,37.1961,37.1961,37.1881,37.1961,1600.0
2005-05-11 13:35:00,46.72,46.74,46.71,46.71,1600.0,37.1961,37.212,37.1881,37.1881,1600.0
2005-05-11 13:40:00,46.71,46.71,46.71,46.71,800.0,37.1881,37.1881,37.1881,37.1881,800.0
2005-05-11 13:45:00,46.65,46.66,46.65,46.66,800.0,37.1404,37.1483,37.1404,37.1483,800.0
2005-05-11 13:50:00,46.66,46.67,46.63,46.67,800.0,37.1483,37.1563,37.1245,37.1563,800.0
2005-05-11 13:55:00,46.67,46.67,46.67,46.67,100.0,37.1563,37.1563,37.1563,37.1563,100.0
2005-05-11 14:00:00,46.7,46.74,46.7,46.74,400.0,37.1802,37.212,37.1802,37.212,400.0
2005-05-11 14:05:00,46.74,46.74,46.74,46.74,100.0,37.212,37.212,37.212,37.212,100.0
2005-05-11 14:10:00,46.82,46.82,46.78,46.78,4100.0,37.2757,37.2757,37.2439,37.2439,4100.0
2005-05-11 14:15:00,46.9,46.92,46.9,46.92,5500.0,37.3394,37.3553,37.3394,37.3553,5500.0
2005-05-11 14:20:00,46.98,46.98,46.93,46.93,1100.0,37.4031,37.4031,37.3633,37.3633,1100.0
2005-05-11 14:25:00,46.93,47.0,46.92,46.96,9900.0,37.3633,37.419,37.3553,37.3872,9900.0
2005-05-11 14:30:00,46.94,46.94,46.94,46.94,200.0,37.3713,37.3713,37.3713,37.3713,200.0
2005-05-11 14:35:00,46.94,46.94,46.93,46.93,1500.0,37.3713,37.3713,37.3633,37.3633,1500.0
2005-05-11 14:40:00,46.93,46.93,46.86,46.86,300.0,37.3633,37.3633,37.3076,37.3076,300.0
2005-05-11 14:45:00,46.86,46.96,46.86,46.96,2400.0,37.3076,37.3872,37.3076,37.3872,2400.0
2005-05-11 14:50:00,46.95,46.99,46.9,46.9,2100.0,37.3792,37.4111,37.3394,37.3394,2100.0
2005-05-11 14:55:00,46.92,46.95,46.92,46.93,2800.0,37.3553,37.3792,37.3553,37.3633,2800.0
2005-05-11 15:00:00,46.88,46.91,46.87,46.91,2700.0,37.3235,37.3474,37.3155,37.3474,2700.0
2005-05-11 15:05:00,46.88,46.88,46.84,46.84,3200.0,37.3235,37.3235,37.2916,37.2916,3200.0
2005-05-11 15:10:00,46.91,46.91,46.91,46.91,2000.0,37.3474,37.3474,37.3474,37.3474,2000.0
2005-05-11 15:15:00,46.89,46.89,46.89,46.89,200.0,37.3315,37.3315,37.3315,37.3315,200.0
2005-05-11 15:20:00,46.91,46.97,46.91,46.97,5100.0,37.3474,37.3951,37.3474,37.3951,5100.0
2005-05-11 15:25:00,46.93,46.93,46.88,46.92,1300.0,37.3633,37.3633,37.3235,37.3553,1300.0
2005-05-11 15:30:00,46.92,46.98,46.92,46.93,11000.0,37.3553,37.4031,37.3553,37.3633,11000.0
2005-05-11 15:35:00,46.98,46.98,46.95,46.95,2900.0,37.4031,37.4031,37.3792,37.3792,2900.0
2005-05-11 15:40:00,46.92,46.98,46.92,46.98,3400.0,37.3553,37.4031,37.3553,37.4031,3400.0
2005-05-11 15:45:00,46.94,46.94,46.92,46.93,400.0,37.3713,37.3713,37.3553,37.3633,400.0
2005-05-11 15:50:00,46.94,47.01,46.94,46.95,3400.0,37.3713,37.427,37.3713,37.3792,3400.0
2005-05-11 15:55:00,46.95,47.0,46.89,46.89,9500.0,37.3792,37.419,37.3315,37.3315,9500.0
2005-05-11 16:00:00,46.89,46.89,46.89,46.89,0.0,37.3315,37.3315,37.3315,37.3315,0.0
2005-05-11 16:05:00,46.89,46.89,46.89,46.89,0.0,37.3315,37.3315,37.3315,37.3315,0.0
2005-05-11 16:10:00,46.89,46.89,46.89,46.89,0.0,37.3315,37.3315,37.3315,37.3315,0.0
2005-05-12 09:30:00,47.03,47.03,47.03,47.03,5100.0,37.4429,37.4429,37.4429,37.4429,5100.0
2005-05-12 09:35:00,46.97,47.02,46.97,47.02,3200.0,37.3951,37.435,37.3951,37.435,3200.0
2005-05-12 09:40:00,46.99,47.05,46.99,47.04,1000.0,37.4111,37.4588,37.4111,37.4509,1000.0
2005-05-12 09:45:00,47.01,47.01,46.95,46.95,1000.0,37.427,37.427,37.3792,37.3792,1000.0
2005-05-12 09:50:00,46.96,46.97,46.93,46.93,7400.0,37.3872,37.3951,37.3633,37.3633,7400.0
2005-05-12 09:55:00,46.93,46.93,46.93,46.93,26800.0,37.3633,37.3633,37.3633,37.3633,26800.0
2005-05-12 10:00:00,46.95,46.95,46.92,46.92,2600.0,37.3792,37.3792,37.3553,37.3553,2600.0
2005-05-12 10:05:00,46.93,46.95,46.93,46.95,1200.0,37.3633,37.3792,37.3633,37.3792,1200.0
2005-05-12 10:10:00,47.03,47.04,46.99,47.04,400.0,37.4429,37.4509,37.4111,37.4509,400.0
2005-05-12 10:15:00,47.1,47.1,47.1,47.1,100.0,37.4986,37.4986,37.4986,37.4986,100.0
2005-05-12 10:20:00,47.1,47.1,47.1,47.1,2700.0,37.4986,37.4986,37.4986,37.4986,2700.0
2005-05-12 10:25:00,47.07,47.08,47.07,47.08,5400.0,37.4748,37.4827,37.4748,37.4827,5400.0
2005-05-12 10:30:00,47.02,47.02,47.01,47.01,300.0,37.435,37.435,37.427,37.427,300.0
2005-05-12 10:35:00,47.07,47.1,47.07,47.1,800.0,37.4748,37.4986,37.4748,37.4986,800.0
2005-05-12 10:40:00,47.08,47.08,47.05,47.05,3600.0,37.4827,37.4827,37.4588,37.4588,3600.0
2005-05-12 10:45:00,47.06,47.06,47.0,47.0,4200.0,37.4668,37.4668,37.419,37.419,4200.0
2005-05-12 10:50:00,46.96,47.0,46.95,46.99,3000.0,37.3872,37.419,37.3792,37.4111,3000.0
2005-05-12 10:55:00,46.99,46.99,46.86,46.86,3200.0,37.4111,37.4111,37.3076,37.3076,3200.0
2005-05-12 11:00:00,46.92,46.92,46.92,46.92,1000.0,37.3553,37.3553,37.3553,37.3553,1000.0
2005-05-12 11:05:00,46.94,46.99,46.88,46.93,11800.0,37.3713,37.4111,37.3235,37.3633,11800.0
2005-05-12 11:10:00,46.94,46.99,46.94,46.99,3200.0,37.3713,37.4111,37.3713,37.4111,3200.0
2005-05-12 11:15:00,46.97,46.99,46.97,46.99,200.0,37.3951,37.4111,37.3951,37.4111,200.0
2005-05-12 11:20:00,47.03,47.03,47.03,47.03,300.0,37.4429,37.4429,37.4429,37.4429,300.0
2005-05-12 11:25:00,46.98,47.06,46.98,47.06,11300.0,37.4031,37.4668,37.4031,37.4668,11300.0
2005-05-12 11:30:00,47.06,47.06,47.03,47.05,2500.0,37.4668,37.4668,37.4429,37.4588,2500.0
2005-05-12 11:35:00,47.0,47.04,47.0,47.04,700.0,37.419,37.4509,37.419,37.4509,700.0
2005-05-12 11:40:00,47.05,47.06,47.05,47.06,7300.0,37.4588,37.4668,37.4588,37.4668,7300.0
2005-05-12 11:45:00,47.02,47.02,46.99,47.02,4800.0,37.435,37.435,37.4111,37.435,4800.0
2005-05-12 11:50:00,47.05,47.08,47.05,47.08,1100.0,37.4588,37.4827,37.4588,37.4827,1100.0
2005-05-12 11:55:00,47.08,47.09,47.02,47.09,2400.0,37.4827,37.4907,37.435,37.4907,2400.0
2005-05-12 12:00:00,47.11,47.11,47.11,47.11,11000.0,37.5066,37.5066,37.5066,37.5066,11000.0
2005-05-12 12:05:00,47.1,47.1,47.1,47.1,200.0,37.4986,37.4986,37.4986,37.4986,200.0
2005-05-12 12:10:00,47.1,47.1,47.1,47.1,0.0,37.4986,37.4986,37.4986,37.4986,0.0
2005-05-12 12:15:00,47.0,47.0,47.0,47.0,300.0,37.419,37.419,37.419,37.419,300.0
2005-05-12 12:20:00,47.0,47.02,47.0,47.02,1200.0,37.419,37.435,37.419,37.435,1200.0
2005-05-12 12:25:00,47.01,47.08,47.01,47.02,1500.0,37.427,37.4827,37.427,37.435,1500.0
2005-05-12 12:30:00,47.04,47.07,47.04,47.04,2100.0,37.4509,37.4748,37.4509,37.4509,2100.0
2005-05-12 12:35:00,47.0,47.0,46.94,46.94,5700.0,37.419,37.419,37.3713,37.3713,5700.0
2005-05-12 12:40:00,46.96,46.96,46.96,46.96,1000.0,37.3872,37.3872,37.3872,37.3872,1000.0
2005-05-12 12:45:00,47.03,47.03,47.03,47.03,1000.0,37.4429,37.4429,37.4429,37.4429,1000.0
2005-05-12 12:50:00,47.03,47.03,47.03,47.03,2100.0,37.4429,37.4429,37.4429,37.4429,2100.0
2005-05-12 12:55:00,47.03,47.06,47.02,47.02,1400.0,37.4429,37.4668,37.435,37.435,1400.0
2005-05-12 13:00:00,47.02,47.03,47.02,47.03,30200.0,37.435,37.4429,37.435,37.4429,30200.0
2005-05-12 13:05:00,47.03,47.03,47.0,47.01,31200.0,37.4429,37.4429,37.419,37.427,31200.0
2005-05-12 13:10:00,47.04,47.04,47.04,47.04,800.0,37.4509,37.4509,37.4509,37.4509,800.0
2005-05-12 13:15:00,47.04,47.04,47.02,47.02,1900.0,37.4509,37.4509,37.435,37.435,1900.0
2005-05-12 13:20:00,47.02,47.02,47.0,47.0,15000.0,37.435,37.435,37.419,37.419,15000.0
2005-05-12 13:25:00,47.04,47.04,47.02,47.02,7800.0,37.4509,37.4509,37.435,37.435,7800.0
2005-05-12 13:30:00,47.02,47.02,46.98,46.98,900.0,37.435,37.435,37.4031,37.4031,900.0
2005-05-12 13:35:00,46.98,46.98,46.95,46.95,200.0,37.4031,37.4031,37.3792,37.3792,200.0
2005-05-12 13:40:00,46.92,46.92,46.89,46.91,1000.0,37.3553,37.3553,37.3315,37.3474,1000.0
2005-05-12 13:45:00,46.95,46.95,46.85,46.85,17600.0,37.3792,37.3792,37.2996,37.2996,17600.0
2005-05-12 13:50:00,46.93,46.94,46.91,46.91,1600.0,37.3633,37.3713,37.3474,37.3474,1600.0
2005-05-12 13:55:00,46.93,46.94,46.93,46.93,6600.0,37.3633,37.3713,37.3633,37.3633,6600.0
2005-05-12 14:00:00,46.93,46.95,46.93,46.93,2700.0,37.3633,37.3792,37.3633,37.3633,2700.0
2005-05-12 14:05:00,46.93,46.95,46.9,46.9,20500.0,37.3633,37.3792,37.3394,37.3394,20500.0
2005-05-12 14:10:00,46.94,46.94,46.85,46.89,2600.0,37.3713,37.3713,37.2996,37.3315,2600.0
2005-05-12 14:15:00,46.88,46.89,46.84,46.84,2200.0,37.3235,37.3315,37.2916,37.2916,2200.0
2005-05-12 14:20:00,46.84,46.84,46.78,46.78,3800.0,37.2916,37.2916,37.2439,37.2439,3800.0
2005-05-12 14:25:00,46.81,46.81,46.72,46.74,5400.0,37.2678,37.2678,37.1961,37.212,5400.0
2005-05-12 14:30:00,46.77,46.81,46.75,46.76,1600.0,37.2359,37.2678,37.22,37.228,1600.0
2005-05-12 14:35:00,46.78,46.81,46.78,46.79,2200.0,37.2439,37.2678,37.2439,37.2518,2200.0
2005-05-12 14:40:00,46.81,46.81,46.71,46.71,9000.0,37.2678,37.2678,37.1881,37.1881,9000.0
2005-05-12 14:45:00,46.74,46.74,46.7,46.71,4100.0,37.212,37.212,37.1802,37.1881,4100.0
2005-05-12 14:50:00,46.75,46.76,46.75,46.75,5000.0,37.22,37.228,37.22,37.22,5000.0
2005-05-12 14:55:00,46.74,46.74,46.74,46.74,100.0,37.212,37.212,37.212,37.212,100.0
2005-05-12 15:00:00,46.73,46.79,46.73,46.76,3600.0,37.2041,37.2518,37.2041,37.228,3600.0
2005-05-12 15:05:00,46.78,46.78,46.75,46.75,6300.0,37.2439,37.2439,37.22,37.22,6300.0
2005-05-12 15:10:00,46.78,46.78,46.68,46.68,4100.0,37.2439,37.2439,37.1643,37.1643,4100.0
2005-05-12 15:15:00,46.65,46.68,46.64,46.64,6000.0,37.1404,37.1643,37.1324,37.1324,6000.0
2005-05-12 15:20:00,46.64,46.65,46.61,46.64,1600.0,37.1324,37.1404,37.1085,37.1324,1600.0
2005-05-12 15:25:00,46.71,46.72,46.68,46.68,3200.0,37.1881,37.1961,37.1643,37.1643,3200.0
2005-05-12 15:30:00,46.71,46.71,46.62,46.68,16600.0,37.1881,37.1881,37.1165,37.1643,16600.0
2005-05-12 15:35:00,46.62,46.67,46.62,46.65,2300.0,37.1165,37.1563,37.1165,37.1404,2300.0
2005-05-12 15:40:00,46.69,46.73,46.68,46.69,6500.0,37.1722,37.2041,37.1643,37.1722,6500.0
2005-05-12 15:45:00,46.71,46.75,46.68,46.75,11100.0,37.1881,37.22,37.1643,37.22,11100.0
2005-05-12 15:50:00,46.74,46.74,46.67,46.67,7200.0,37.212,37.212,37.1563,37.1563,7200.0
2005-05-12 15:55:00,46.71,46.74,46.66,46.66,4300.0,37.1881,37.212,37.1483,37.1483,4300.0
2005-05-12 16:00:00,46.71,46.71,46.71,46.71,400.0,37.1881,37.1881,37.1881,37.1881,400.0
2005-05-12 16:05:00,46.71,46.71,46.71,46.71,0.0,37.1881,37.1881,37.1881,37.1881,0.0
2005-05-12 16:10:00,46.71,46.71,46.71,46.71,0.0,37.1881,37.1881,37.1881,37.1881,0.0
2005-05-13 09:30:00,46.96,46.96,46.74,46.74,73400.0,37.3872,37.3872,37.212,37.212,73400.0
2005-05-13 09:35:00,46.72,46.78,46.72,46.74,3100.0,37.1961,37.2439,37.1961,37.212,3100.0
2005-05-13 09:40:00,46.74,46.77,46.74,46.74,2400.0,37.212,37.2359,37.212,37.212,2400.0
2005-05-13 09:45:00,46.75,46.77,46.74,46.74,2800.0,37.22,37.2359,37.212,37.212,2800.0
2005-05-13 09:50:00,46.74,46.74,46.65,46.65,4500.0,37.212,37.212,37.1404,37.1404,4500.0
2005-05-13 09:55:00,46.63,46.63,46.6,46.63,2800.0,37.1245,37.1245,37.1006,37.1245,2800.0
2005-05-13 10:00:00,46.67,46.68,46.58,46.58,2800.0,37.1563,37.1643,37.0846,37.0846,2800.0
2005-05-13 10:05:00,46.6,46.67,46.6,46.67,4500.0,37.1006,37.1563,37.1006,37.1563,4500.0
2005-05-13 10:10:00,46.7,46.76,46.67,46.76,2700.0,37.1802,37.228,37.1563,37.228,2700.0
2005-05-13 10:15:00,46.76,46.77,46.73,46.73,2800.0,37.228,37.2359,37.2041,37.2041,2800.0
2005-05-13 10:20:00,46.75,46.78,46.67,46.68,2300.0,37.22,37.2439,37.1563,37.1643,2300.0
2005-05-13 10:25:00,46.68,46.73,46.67,46.67,2400.0,37.1643,37.2041,37.1563,37.1563,2400.0
2005-05-13 10:30:00,46.72,46.72,46.68,46.68,3800.0,37.1961,37.1961,37.1643,37.1643,3800.0
2005-05-13 10:35:00,46.66,46.7,46.66,46.7,3600.0,37.1483,37.1802,37.1483,37.1802,3600.0
2005-05-13 10:40:00,46.71,46.82,46.71,46.82,7300.0,37.1881,37.2757,37.1881,37.2757,7300.0
2005-05-13 10:45:00,46.82,46.86,46.8,46.8,3900.0,37.2757,37.3076,37.2598,37.2598,3900.0
2005-05-13 10:50:00,46.78,46.84,46.78,46.84,2900.0,37.2439,37.2916,37.2439,37.2916,2900.0
2005-05-13 10:55:00,46.84,46.88,46.84,46.88,3800.0,37.2916,37.3235,37.2916,37.3235,3800.0
2005-05-13 11:00:00,46.89,46.9,46.89,46.9,1300.0,37.3315,37.3394,37.3315,37.3394,1300.0
2005-05-13 11:05:00,46.88,46.88,46.83,46.83,2700.0,37.3235,37.3235,37.2837,37.2837,2700.0
2005-05-13 11:10:00,46.85,46.89,46.85,46.89,1500.0,37.2996,37.3315,37.2996,37.3315,1500.0
2005-05-13 11:15:00,46.85,46.9,46.85,46.88,1400.0,37.2996,37.3394,37.2996,37.3235,1400.0
2005-05-13 11:20:00,46.85,46.88,46.85,46.88,1600.0,37.2996,37.3235,37.2996,37.3235,1600.0
2005-05-13 11:25:00,46.89,46.95,46.89,46.95,2200.0,37.3315,37.3792,37.3315,37.3792,2200.0
2005-05-13 11:30:00,46.95,46.95,46.95,46.95,16500.0,37.3792,37.3792,37.3792,37.3792,16500.0
2005-05-13 11:35:00,46.94,46.94,46.94,46.94,800.0,37.3713,37.3713,37.3713,37.3713,800.0
2005-05-13 11:40:00,46.95,46.95,46.87,46.87,2400.0,37.3792,37.3792,37.3155,37.3155,2400.0
2005-05-13 11:45:00,46.9,46.9,46.85,46.89,2800.0,37.3394,37.3394,37.2996,37.3315,2800.0
2005-05-13 11:50:00,46.95,46.95,46.93,46.93,700.0,37.3792,37.3792,37.3633,37.3633,700.0
2005-05-13 11:55:00,46.95,46.97,46.9,46.95,1300.0,37.3792,37.3951,37.3394,37.3792,1300.0
2005-05-13 12:00:00,46.96,46.96,46.87,46.87,3300.0,37.3872,37.3872,37.3155,37.3155,3300.0
2005-05-13 12:05:00,46.93,46.93,46.88,46.93,1100.0,37.3633,37.3633,37.3235,37.3633,1100.0
2005-05-13 12:10:00,46.93,46.94,46.93,46.94,700.0,37.3633,37.3713,37.3633,37.3713,700.0
2005-05-13 12:15:00,46.93,46.93,46.93,46.93,2500.0,37.3633,37.3633,37.3633,37.3633,2500.0
2005-05-13 12:20:00,46.93,46.96,46.93,46.96,1100.0,37.3633,37.3872,37.3633,37.3872,1100.0
2005-05-13 12:25:00,46.97,46.98,46.97,46.97,3500.0,37.3951,37.4031,37.3951,37.3951,3500.0
2005-05-13 12:30:00,46.94,46.94,46.93,46.93,800.0,37.3713,37.3713,37.3633,37.3633,800.0
2005-05-13 12:35:00,46.89,46.89,46.86,46.86,1700.0,37.3315,37.3315,37.3076,37.3076,1700.0
2005-05-13 12:40:00,46.86,46.86,46.81,46.85,2500.0,37.3076,37.3076,37.2678,37.2996,2500.0
2005-05-13 12:45:00,46.86,46.86,46.86,46.86,400.0,37.3076,37.3076,37.3076,37.3076,400.0
2005-05-13 12:50:00,46.84,46.85,46.84,46.84,1200.0,37.2916,37.2996,37.2916,37.2916,1200.0
2005-05-13 12:55:00,46.87,46.87,46.86,46.86,1200.0,37.3155,37.3155,37.3076,37.3076,1200.0
2005-05-13 13:00:00,46.86,46.86,46.82,46.82,1400.0,37.3076,37.3076,37.2757,37.2757,1400.0
2005-05-13 13:05:00,46.86,46.87,46.86,46.87,1000.0,37.3076,37.3155,37.3076,37.3155,1000.0
2005-05-13 13:10:00,46.86,46.86,46.83,46.86,1000.0,37.3076,37.3076,37.2837,37.3076,1000.0
2005-05-13 13:15:00,46.86,46.86,46.83,46.83,1400.0,37.3076,37.3076,37.2837,37.2837,1400.0
2005-05-13 13:20:00,46.82,46.82,46.78,46.78,1100.0,37.2757,37.2757,37.2439,37.2439,1100.0
2005-05-13 13:25:00,46.78,46.78,46.76,46.76,2300.0,37.2439,37.2439,37.228,37.228,2300.0
2005-05-13 13:30:00,46.76,46.8,46.75,46.8,17000.0,37.228,37.2598,37.22,37.2598,17000.0
2005-05-13 13:35:00,46.8,46.8,46.78,46.78,800.0,37.2598,37.2598,37.2439,37.2439,800.0
2005-05-13 13:40:00,46.76,46.78,46.76,46.78,1500.0,37.228,37.2439,37.228,37.2439,1500.0
2005-05-13 13:45:00,46.7,46.71,46.7,46.7,10800.0,37.1802,37.1881,37.1802,37.1802,10800.0
2005-05-13 13:50:00,46.74,46.74,46.68,46.68,3000.0,37.212,37.212,37.1643,37.1643,3000.0
2005-05-13 13:55:00,46.69,46.69,46.68,46.68,900.0,37.1722,37.1722,37.1643,37.1643,900.0
2005-05-13 14:00:00,46.69,46.72,46.66,46.72,4500.0,37.1722,37.1961,37.1483,37.1961,4500.0
2005-05-13 14:05:00,46.7,46.7,46.66,46.66,3000.0,37.1802,37.1802,37.1483,37.1483,3000.0
2005-05-13 14:10:00,46.69,46.75,46.62,46.64,3500.0,37.1722,37.22,37.1165,37.1324,3500.0
2005-05-13 14:15:00,46.65,46.65,46.58,46.59,12700.0,37.1404,37.1404,37.0846,37.0926,12700.0
2005-05-13 14:20:00,46.56,46.58,46.55,46.55,4100.0,37.0687,37.0846,37.0608,37.0608,4100.0
2005-05-13 14:25:00,46.58,46.61,46.58,46.61,1900.0,37.0846,37.1085,37.0846,37.1085,1900.0
2005-05-13 14:30:00,46.56,46.56,46.5,46.51,2900.0,37.0687,37.0687,37.021,37.0289,2900.0
2005-05-13 14:35:00,46.5,46.5,46.44,46.46,2200.0,37.021,37.021,36.9732,36.9891,2200.0
2005-05-13 14:40:00,46.5,46.51,46.45,46.45,5400.0,37.021,37.0289,36.9811,36.9811,5400.0
2005-05-13 14:45:00,46.5,46.51,46.32,46.32,4100.0,37.021,37.0289,36.8777,36.8777,4100.0
2005-05-13 14:50:00,46.36,46.42,46.33,46.41,4800.0,36.9095,36.9573,36.8856,36.9493,4800.0
2005-05-13 14:55:00,46.44,46.44,46.44,46.44,1400.0,36.9732,36.9732,36.9732,36.9732,1400.0
2005-05-13 15:00:00,46.48,46.48,46.45,46.47,1600.0,37.005,37.005,36.9811,36.9971,1600.0
2005-05-13 15:05:00,46.48,46.49,46.48,46.49,1400.0,37.005,37.013,37.005,37.013,1400.0
2005-05-13 15:10:00,46.56,46.56,46.55,46.55,1400.0,37.0687,37.0687,37.0608,37.0608,1400.0
2005-05-13 15:15:00,46.55,46.64,46.55,46.64,3100.0,37.0608,37.1324,37.0608,37.1324,3100.0
2005-05-13 15:20:00,46.65,46.77,46.65,46.68,4400.0,37.1404,37.2359,37.1404,37.1643,4400.0
2005-05-13 15:25:00,46.71,46.73,46.67,46.73,5400.0,37.1881,37.2041,37.1563,37.2041,5400.0
2005-05-13 15:30:00,46.73,46.73,46.7,46.7,4600.0,37.2041,37.2041,37.1802,37.1802,4600.0
2005-05-13 15:35:00,46.67,46.67,46.62,46.63,2400.0,37.1563,37.1563,37.1165,37.1245,2400.0
2005-05-13 15:40:00,46.71,46.73,46.66,46.69,27900.0,37.1881,37.2041,37.1483,37.1722,27900.0
2005-05-13 15:45:00,46.68,46.69,46.63,46.69,10500.0,37.1643,37.1722,37.1245,37.1722,10500.0
2005-05-13 15:50:00,46.74,46.74,46.65,46.7,1800.0,37.212,37.212,37.1404,37.1802,1800.0
2005-05-13 15:55:00,46.69,46.69,46.65,46.67,6200.0,37.1722,37.1722,37.1404,37.1563,6200.0
2005-05-13 16:00:00,46.67,46.67,46.67,46.67,0.0,37.1563,37.1563,37.1563,37.1563,0.0
2005-05-13 16:05:00,46.67,46.67,46.67,46.67,0.0,37.1563,37.1563,37.1563,37.1563,0.0
2005-05-13 16:10:00,46.67,46.67,46.67,46.67,0.0,37.1563,37.1563,37.1563,37.1563,0.0
2005-05-16 09:30:00,46.8,46.8,46.78,46.8,5500.0,37.2598,37.2598,37.2439,37.2598,5500.0
2005-05-16 09:35:00,46.77,46.77,46.7,46.71,3400.0,37.2359,37.2359,37.1802,37.1881,3400.0
2005-05-16 09:40:00,46.83,46.87,46.77,46.87,3400.0,37.2837,37.3155,37.2359,37.3155,3400.0
2005-05-16 09:45:00,46.95,46.95,46.91,46.91,2100.0,37.3792,37.3792,37.3474,37.3474,2100.0
2005-05-16 09:50:00,46.84,46.9,46.84,46.85,600.0,37.2916,37.3394,37.2916,37.2996,600.0
2005-05-16 09:55:00,46.81,46.82,46.81,46.82,600.0,37.2678,37.2757,37.2678,37.2757,600.0
2005-05-16 10:00:00,46.78,46.9,46.78,46.89,7900.0,37.2439,37.3394,37.2439,37.3315,7900.0
2005-05-16 10:05:00,46.9,46.9,46.86,46.86,900.0,37.3394,37.3394,37.3076,37.3076,900.0
2005-05-16 10:10:00,46.86,46.87,46.84,46.87,8600.0,37.3076,37.3155,37.2916,37.3155,8600.0
2005-05-16 10:15:00,46.9,46.9,46.9,46.9,300.0,37.3394,37.3394,37.3394,37.3394,300.0
2005-05-16 10:20:00,46.95,46.95,46.91,46.95,4000.0,37.3792,37.3792,37.3474,37.3792,4000.0
2005-05-16 10:25:00,46.92,46.94,46.92,46.93,2200.0,37.3553,37.3713,37.3553,37.3633,2200.0
2005-05-16 10:30:00,46.94,46.94,46.9,46.9,6400.0,37.3713,37.3713,37.3394,37.3394,6400.0
2005-05-16 10:35:00,46.9,46.94,46.9,46.91,5300.0,37.3394,37.3713,37.3394,37.3474,5300.0
2005-05-16 10:40:00,46.94,46.94,46.94,46.94,200.0,37.3713,37.3713,37.3713,37.3713,200.0
2005-05-16 10:45:00,46.97,47.02,46.97,47.02,2100.0,37.3951,37.435,37.3951,37.435,2100.0
2005-05-16 10:50:00,47.0,47.03,47.0,47.03,800.0,37.419,37.4429,37.419,37.4429,800.0
2005-05-16 10:55:00,47.01,47.04,47.01,47.04,1300.0,37.427,37.4509,37.427,37.4509,1300.0
2005-05-16 11:00:00,47.04,47.04,46.96,46.96,1100.0,37.4509,37.4509,37.3872,37.3872,1100.0
2005-05-16 11:05:00,46.96,46.98,46.93,46.93,800.0,37.3872,37.4031,37.3633,37.3633,800.0
2005-05-16 11:10:00,46.98,46.98,46.98,46.98,2100.0,37.4031,37.4031,37.4031,37.4031,2100.0
2005-05-16 11:15:00,46.97,47.01,46.97,47.0,31800.0,37.3951,37.427,37.3951,37.419,31800.0
2005-05-16 11:20:00,47.0,47.03,47.0,47.03,500.0,37.419,37.4429,37.419,37.4429,500.0
2005-05-16 11:25:00,47.04,47.04,46.95,46.95,21500.0,37.4509,37.4509,37.3792,37.3792,21500.0
2005-05-16 11:30:00,46.95,46.96,46.94,46.96,5400.0,37.3792,37.3872,37.3713,37.3872,5400.0
2005-05-16 11:35:00,46.97,47.01,46.97,47.01,2900.0,37.3951,37.427,37.3951,37.427,2900.0
2005-05-16 11:40:00,46.99,46.99,46.96,46.96,26700.0,37.4111,37.4111,37.3872,37.3872,26700.0
2005-05-16 11:45:00,46.95,46.97,46.94,46.97,600.0,37.3792,37.3951,37.3713,37.3951,600.0
2005-05-16 11:50:00,46.97,46.97,46.95,46.95,1200.0,37.3951,37.3951,37.3792,37.3792,1200.0
2005-05-16 11:55:00,46.99,47.0,46.99,47.0,3800.0,37.4111,37.419,37.4111,37.419,3800.0
2005-05-16 12:00:00,47.04,47.04,47.01,47.01,1500.0,37.4509,37.4509,37.427,37.427,1500.0
2005-05-16 12:05:00,47.01,47.01,47.01,47.01,0.0,37.427,37.427,37.427,37.427,0.0
2005-05-16 12:10:00,47.0,47.0,46.97,46.97,800.0,37.419,37.419,37.3951,37.3951,800.0
2005-05-16 12:15:00,46.98,46.98,46.98,46.98,4500.0,37.4031,37.4031,37.4031,37.4031,4500.0
2005-05-16 12:20:00,47.0,47.0,47.0,47.0,12400.0,37.419,37.419,37.419,37.419,12400.0
2005-05-16 12:25:00,46.97,47.0,46.96,47.0,5800.0,37.3951,37.419,37.3872,37.419,5800.0
2005-05-16 12:30:00,46.96,46.97,46.94,46.94,1700.0,37.3872,37.3951,37.3713,37.3713,1700.0
2005-05-16 12:35:00,46.94,46.99,46.94,46.99,1100.0,37.3713,37.4111,37.3713,37.4111,1100.0
2005-05-16 12:40:00,46.98,46.99,46.98,46.99,35400.0,37.4031,37.4111,37.4031,37.4111,35400.0
2005-05-16 12:45:00,47.0,47.04,47.0,47.04,1700.0,37.419,37.4509,37.419,37.4509,1700.0
2005-05-16 12:50:00,47.04,47.04,47.02,47.02,9400.0,37.4509,37.4509,37.435,37.435,9400.0
2005-05-16 12:55:00,47.02,47.03,46.99,46.99,4200.0,37.435,37.4429,37.4111,37.4111,4200.0
2005-05-16 13:00:00,47.03,47.03,47.0,47.01,11300.0,37.4429,37.4429,37.419,37.427,11300.0
2005-05-16 13:05:00,46.99,47.01,46.98,47.0,4400.0,37.4111,37.427,37.4031,37.419,4400.0
2005-05-16 13:10:00,47.0,47.02,46.94,46.99,13400.0,37.419,37.435,37.3713,37.4111,13400.0
2005-05-16 13:15:00,46.99,46.99,46.99,46.99,2800.0,37.4111,37.4111,37.4111,37.4111,2800.0
2005-05-16 13:20:00,46.99,47.05,46.99,47.05,6000.0,37.4111,37.4588,37.4111,37.4588,6000.0
2005-05-16 13:25:00,47.05,47.05,47.01,47.01,3000.0,37.4588,37.4588,37.427,37.427,3000.0
2005-05-16 13:30:00,47.07,47.07,47.02,47.03,17600.0,37.4748,37.4748,37.435,37.4429,17600.0
2005-05-16 13:35:00,47.03,47.03,47.03,47.03,0.0,37.4429,37.4429,37.4429,37.4429,0.0
2005-05-16 13:40:00,47.03,47.05,47.01,47.05,5800.0,37.4429,37.4588,37.427,37.4588,5800.0
2005-05-16 13:45:00,47.08,47.09,47.08,47.09,11000.0,37.4827,37.4907,37.4827,37.4907,11000.0
2005-05-16 13:50:00,47.09,47.09,47.09,47.09,9300.0,37.4907,37.4907,37.4907,37.4907,9300.0
2005-05-16 13:55:00,47.1,47.1,47.09,47.09,1100.0,37.4986,37.4986,37.4907,37.4907,1100.0
2005-05-16 14:00:00,47.1,47.12,47.1,47.1,42100.0,37.4986,37.5146,37.4986,37.4986,42100.0
2005-05-16 14:05:00,47.09,47.09,47.09,47.09,200.0,37.4907,37.4907,37.4907,37.4907,200.0
2005-05-16 14:10:00,47.05,47.05,47.05,47.05,1100.0,37.4588,37.4588,37.4588,37.4588,1100.0
2005-05-16 14:15:00,47.05,47.05,47.05,47.05,0.0,37.4588,37.4588,37.4588,37.4588,0.0
2005-05-16 14:20:00,47.08,47.08,47.05,47.05,13800.0,37.4827,37.4827,37.4588,37.4588,13800.0
2005-05-16 14:25:00,47.05,47.06,47.05,47.06,2900.0,37.4588,37.4668,37.4588,37.4668,2900.0
2005-05-16 14:30:00,47.06,47.08,47.06,47.08,40900.0,37.4668,37.4827,37.4668,37.4827,40900.0
2005-05-16 14:35:00,47.06,47.09,47.05,47.05,1700.0,37.4668,37.4907,37.4588,37.4588,1700.0
2005-05-16 14:40:00,47.05,47.09,47.02,47.02,24000.0,37.4588,37.4907,37.435,37.435,24000.0
2005-05-16 14:45:00,47.06,47.09,47.06,47.09,21400.0,37.4668,37.4907,37.4668,37.4907,21400.0
2005-05-16 14:50:00,47.07,47.09,47.07,47.09,300.0,37.4748,37.4907,37.4748,37.4907,300.0
2005-05-16 14:55:00,47.1,47.11,47.07,47.07,2100.0,37.4986,37.5066,37.4748,37.4748,2100.0
2005-05-16 15:00:00,47.08,47.11,47.07,47.11,45600.0,37.4827,37.5066,37.4748,37.5066,45600.0
2005-05-16 15:05:00,47.11,47.12,47.11,47.12,900.0,37.5066,37.5146,37.5066,37.5146,900.0
2005-05-16 15:10:00,47.12,47.18,47.12,47.16,3100.0,37.5146,37.5623,37.5146,37.5464,3100.0
2005-05-16 15:15:00,47.16,47.17,47.16,47.17,1100.0,37.5464,37.5544,37.5464,37.5544,1100.0
2005-05-16 15:20:00,47.15,47.21,47.15,47.21,2600.0,37.5385,37.5862,37.5385,37.5862,2600.0
2005-05-16 15:25:00,47.22,47.23,47.21,47.21,3800.0,37.5942,37.6021,37.5862,37.5862,3800.0
2005-05-16 15:30:00,47.21,47.22,47.2,47.2,1000.0,37.5862,37.5942,37.5783,37.5783,1000.0
2005-05-16 15:35:00,47.2,47.2,47.18,47.18,1300.0,37.5783,37.5783,37.5623,37.5623,1300.0
2005-05-16 15:40:00,47.19,47.2,47.17,47.18,4500.0,37.5703,37.5783,37.5544,37.5623,4500.0
2005-05-16 15:45:00,47.16,47.22,47.16,47.17,14600.0,37.5464,37.5942,37.5464,37.5544,14600.0
2005-05-16 15:50:00,47.22,47.23,47.19,47.22,1800.0,37.5942,37.6021,37.5703,37.5942,1800.0
2005-05-16 15:55:00,47.22,47.24,47.22,47.24,2000.0,37.5942,37.6101,37.5942,37.6101,2000.0
2005-05-16 16:00:00,47.24,47.24,47.24,47.24,0.0,37.6101,37.6101,37.6101,37.6101,0.0
2005-05-16 16:05:00,47.24,47.24,47.24,47.24,0.0,37.6101,37.6101,37.6101,37.6101,0.0
2005-05-16 16:10:00,47.24,47.24,47.24,47.24,0.0,37.6101,37.6101,37.6101,37.6101,0.0
2005-05-17 09:30:00,47.17,47.17,47.05,47.05,11800.0,37.5544,37.5544,37.4588,37.4588,11800.0
2005-05-17 09:35:00,47.1,47.12,47.05,47.07,8000.0,37.4986,37.5146,37.4588,37.4748,8000.0
2005-05-17 09:40:00,47.09,47.12,47.09,47.12,5100.0,37.4907,37.5146,37.4907,37.5146,5100.0
2005-05-17 09:45:00,47.13,47.13,47.09,47.09,2000.0,37.5225,37.5225,37.4907,37.4907,2000.0
2005-05-17 09:50:00,47.14,47.14,47.14,47.14,900.0,37.5305,37.5305,37.5305,37.5305,900.0
2005-05-17 09:55:00,47.15,47.15,47.14,47.14,200.0,37.5385,37.5385,37.5305,37.5305,200.0
2005-05-17 10:00:00,47.14,47.17,47.14,47.16,3000.0,37.5305,37.5544,37.5305,37.5464,3000.0
2005-05-17 10:05:00,47.11,47.12,47.11,47.12,3100.0,37.5066,37.5146,37.5066,37.5146,3100.0
2005-05-17 10:10:00,47.11,47.11,47.11,47.11,200.0,37.5066,37.5066,37.5066,37.5066,200.0
2005-05-17 10:15:00,47.08,47.09,47.02,47.05,10500.0,37.4827,37.4907,37.435,37.4588,10500.0
2005-05-17 10:20:00,47.05,47.05,47.02,47.02,1100.0,37.4588,37.4588,37.435,37.435,1100.0
2005-05-17 10:25:00,47.01,47.01,46.96,46.96,2000.0,37.427,37.427,37.3872,37.3872,2000.0
2005-05-17 10:30:00,46.91,46.91,46.91,46.91,100.0,37.3474,37.3474,37.3474,37.3474,100.0
2005-05-17 10:35:00,46.99,47.01,46.97,47.0,2500.0,37.4111,37.427,37.3951,37.419,2500.0
2005-05-17 10:40:00,46.99,46.99,46.99,46.99,100.0,37.4111,37.4111,37.4111,37.4111,100.0
2005-05-17 10:45:00,47.02,47.02,47.01,47.01,600.0,37.435,37.435,37.427,37.427,600.0
2005-05-17 10:50:00,46.99,47.01,46.99,47.0,2000.0,37.4111,37.427,37.4111,37.419,2000.0
2005-05-17 10:55:00,47.01,47.02,47.01,47.02,31000.0,37.427,37.435,37.427,37.435,31000.0
2005-05-17 11:00:00,47.01,47.01,47.01,47.01,30000.0,37.427,37.427,37.427,37.427,30000.0
2005-05-17 11:05:00,47.05,47.05,47.05,47.05,300.0,37.4588,37.4588,37.4588,37.4588,300.0
2005-05-17 11:10:00,47.02,47.02,47.02,47.02,100.0,37.435,37.435,37.435,37.435,100.0
2005-05-17 11:15:00,47.0,47.0,46.99,47.0,1100.0,37.419,37.419,37.4111,37.419,1100.0
2005-05-17 11:20:00,47.02,47.02,46.99,47.01,2300.0,37.435,37.435,37.4111,37.427,2300.0
2005-05-17 11:25:00,47.04,47.04,47.01,47.01,1700.0,37.4509,37.4509,37.427,37.427,1700.0
2005-05-17 11:30:00,47.03,47.03,47.03,47.03,1600.0,37.4429,37.4429,37.4429,37.4429,1600.0
2005-05-17 11:35:00,47.05,47.11,47.05,47.11,600.0,37.4588,37.5066,37.4588,37.5066,600.0
2005-05-17 11:40:00,47.1,47.12,47.06,47.12,1100.0,37.4986,37.5146,37.4668,37.5146,1100.0
2005-05-17 11:45:00,47.15,47.15,47.12,47.12,11000.0,37.5385,37.5385,37.5146,37.5146,11000.0
2005-05-17 11:50:00,47.12,47.12,47.09,47.11,14600.0,37.5146,37.5146,37.4907,37.5066,14600.0
2005-05-17 11:55:00,47.09,47.11,47.07,47.11,23100.0,37.4907,37.5066,37.4748,37.5066,23100.0
2005-05-17 12:00:00,47.11,47.11,47.1,47.1,3100.0,37.5066,37.5066,37.4986,37.4986,3100.0
2005-05-17 12:05:00,47.09,47.09,47.07,47.07,3900.0,37.4907,37.4907,37.4748,37.4748,3900.0
2005-05-17 12:10:00,47.07,47.09,47.05,47.09,15800.0,37.4748,37.4907,37.4588,37.4907,15800.0
2005-05-17 12:15:00,47.06,47.1,47.06,47.1,15200.0,37.4668,37.4986,37.4668,37.4986,15200.0
2005-05-17 12:20:00,47.1,47.1,47.03,47.03,15000.0,37.4986,37.4986,37.4429,37.4429,15000.0
2005-05-17 12:25:00,47.05,47.08,47.05,47.08,1700.0,37.4588,37.4827,37.4588,37.4827,1700.0
2005-05-17 12:30:00,47.08,47.08,47.08,47.08,400.0,37.4827,37.4827,37.4827,37.4827,400.0
2005-05-17 12:35:00,47.05,47.05,47.04,47.04,11100.0,37.4588,37.4588,37.4509,37.4509,11100.0
2005-05-17 12:40:00,47.02,47.02,47.02,47.02,15900.0,37.435,37.435,37.435,37.435,15900.0
2005-05-17 12:45:00,47.02,47.02,47.0,47.0,600.0,37.435,37.435,37.419,37.419,600.0
2005-05-17 12:50:00,47.02,47.02,47.01,47.01,500.0,37.435,37.435,37.427,37.427,500.0
2005-05-17 12:55:00,47.01,47.01,47.01,47.01,0.0,37.427,37.427,37.427,37.427,0.0
2005-05-17 13:00:00,47.03,47.03,46.99,47.02,3100.0,37.4429,37.4429,37.4111,37.435,3100.0
2005-05-17 13:05:00,47.08,47.08,47.03,47.03,32600.0,37.4827,37.4827,37.4429,37.4429,32600.0
2005-05-17 13:10:00,47.02,47.02,47.02,47.02,100.0,37.435,37.435,37.435,37.435,100.0
2005-05-17 13:15:00,47.02,47.08,47.02,47.08,13900.0,37.435,37.4827,37.435,37.4827,13900.0
2005-05-17 13:20:00,47.1,47.11,47.07,47.11,2000.0,37.4986,37.5066,37.4748,37.5066,2000.0
2005-05-17 13:25:00,47.12,47.12,47.1,47.1,1600.0,37.5146,37.5146,37.4986,37.4986,1600.0
2005-05-17 13:30:00,47.12,47.12,47.12,47.12,100.0,37.5146,37.5146,37.5146,37.5146,100.0
2005-05-17 13:35:00,47.1,47.1,47.1,47.1,500.0,37.4986,37.4986,37.4986,37.4986,500.0
2005-05-17 13:40:00,47.1,47.1,47.1,47.1,0.0,37.4986,37.4986,37.4986,37.4986,0.0
2005-05-17 13:45:00,47.12,47.12,47.07,47.07,13800.0,37.5146,37.5146,37.4748,37.4748,13800.0
2005-05-17 13:50:00,47.08,47.08,47.05,47.07,2000.0,37.4827,37.4827,37.4588,37.4748,2000.0
2005-05-17 13:55:00,47.06,47.1,47.06,47.1,600.0,37.4668,37.4986,37.4668,37.4986,600.0
2005-05-17 14:00:00,47.07,47.07,47.05,47.05,10100.0,37.4748,37.4748,37.4588,37.4588,10100.0
2005-05-17 14:05:00,47.08,47.12,47.08,47.12,1300.0,37.4827,37.5146,37.4827,37.5146,1300.0
2005-05-17 14:10:00,47.1,47.14,47.07,47.14,11500.0,37.4986,37.5305,37.4748,37.5305,11500.0
2005-05-17 14:15:00,47.14,47.17,47.14,47.17,16600.0,37.5305,37.5544,37.5305,37.5544,16600.0
2005-05-17 14:20:00,47.17,47.17,47.17,47.17,0.0,37.5544,37.5544,37.5544,37.5544,0.0
2005-05-17 14:25:00,47.14,47.14,47.14,47.14,200.0,37.5305,37.5305,37.5305,37.5305,200.0
2005-05-17 14:30:00,47.19,47.21,47.19,47.21,10300.0,37.5703,37.5862,37.5703,37.5862,10300.0
2005-05-17 14:35:00,47.28,47.35,47.28,47.35,28800.0,37.642,37.6977,37.642,37.6977,28800.0
2005-05-17 14:40:00,47.36,47.37,47.31,47.37,6600.0,37.7056,37.7136,37.6658,37.7136,6600.0
2005-05-17 14:45:00,47.33,47.33,47.33,47.33,600.0,37.6818,37.6818,37.6818,37.6818,600.0
2005-05-17 14:50:00,47.34,47.41,47.34,47.41,23200.0,37.6897,37.7455,37.6897,37.7455,23200.0
2005-05-17 14:55:00,47.38,47.38,47.32,47.38,10200.0,37.7216,37.7216,37.6738,37.7216,10200.0
2005-05-17 15:00:00,47.38,47.4,47.37,47.37,7400.0,37.7216,37.7375,37.7136,37.7136,7400.0
2005-05-17 15:05:00,47.36,47.36,47.34,47.36,6300.0,37.7056,37.7056,37.6897,37.7056,6300.0
2005-05-17 15:10:00,47.36,47.38,47.36,47.38,10500.0,37.7056,37.7216,37.7056,37.7216,10500.0
2005-05-17 15:15:00,47.38,47.4,47.36,47.4,17800.0,37.7216,37.7375,37.7056,37.7375,17800.0
2005-05-17 15:20:00,47.39,47.4,47.39,47.39,4600.0,37.7295,37.7375,37.7295,37.7295,4600.0
2005-05-17 15:25:00,47.38,47.39,47.33,47.38,7600.0,37.7216,37.7295,37.6818,37.7216,7600.0
2005-05-17 15:30:00,47.37,47.45,47.37,47.45,5800.0,37.7136,37.7773,37.7136,37.7773,5800.0
2005-05-17 15:35:00,47.39,47.45,47.39,47.45,25900.0,37.7295,37.7773,37.7295,37.7773,25900.0
2005-05-17 15:40:00,47.49,47.49,47.47,47.48,22700.0,37.8091,37.8091,37.7932,37.8012,22700.0
2005-05-17 15:45:00,47.47,47.52,47.46,47.52,34900.0,37.7932,37.833,37.7853,37.833,34900.0
2005-05-17 15:50:00,47.52,47.79,47.49,47.49,396300.0,37.833,38.048,37.8091,37.8091,396300.0
2005-05-17 15:55:00,47.49,47.49,47.44,47.49,71700.0,37.8091,37.8091,37.7693,37.8091,71700.0
2005-05-17 16:00:00,47.5,47.5,47.5,47.5,800.0,37.8171,37.8171,37.8171,37.8171,800.0
2005-05-17 16:05:00,47.5,47.5,47.5,47.5,0.0,37.8171,37.8171,37.8171,37.8171,0.0
2005-05-17 16:10:00,47.5,47.5,47.5,47.5,0.0,37.8171,37.8171,37.8171,37.8171,0.0
2005-05-18 09:35:00,47.84,47.84,47.65,47.7,29100.0,38.0878,38.0878,37.9365,37.9763,29100.0
2005-05-18 09:40:00,47.67,47.67,47.63,47.66,9400.0,37.9525,37.9525,37.9206,37.9445,9400.0
2005-05-18 09:45:00,47.65,47.65,47.64,47.64,1300.0,37.9365,37.9365,37.9286,37.9286,1300.0
2005-05-18 09:50:00,47.63,47.63,47.61,47.61,9700.0,37.9206,37.9206,37.9047,37.9047,9700.0
2005-05-18 09:55:00,47.61,47.61,47.6,47.6,6100.0,37.9047,37.9047,37.8967,37.8967,6100.0
2005-05-18 10:00:00,47.64,47.64,47.64,47.64,200.0,37.9286,37.9286,37.9286,37.9286,200.0
2005-05-18 10:05:00,47.66,47.71,47.66,47.69,1700.0,37.9445,37.9843,37.9445,37.9684,1700.0
2005-05-18 10:10:00,47.71,47.71,47.69,47.69,11300.0,37.9843,37.9843,37.9684,37.9684,11300.0
2005-05-18 10:15:00,47.68,47.7,47.65,47.7,4500.0,37.9604,37.9763,37.9365,37.9763,4500.0
2005-05-18 10:20:00,47.7,47.7,47.68,47.68,1700.0,37.9763,37.9763,37.9604,37.9604,1700.0
2005-05-18 10:25:00,47.75,47.75,47.75,47.75,700.0,38.0161,38.0161,38.0161,38.0161,700.0
2005-05-18 10:30:00,47.78,47.81,47.78,47.81,2100.0,38.04,38.0639,38.04,38.0639,2100.0
2005-05-18 10:35:00,47.81,47.82,47.79,47.8,5900.0,38.0639,38.0719,38.048,38.056,5900.0
2005-05-18 10:40:00,47.78,47.79,47.78,47.79,1600.0,38.04,38.048,38.04,38.048,1600.0
2005-05-18 10:45:00,47.77,47.77,47.74,47.75,3500.0,38.0321,38.0321,38.0082,38.0161,3500.0
2005-05-18 10:50:00,47.74,47.77,47.74,47.76,1200.0,38.0082,38.0321,38.0082,38.0241,1200.0
2005-05-18 10:55:00,47.77,47.77,47.77,47.77,5000.0,38.0321,38.0321,38.0321,38.0321,5000.0
2005-05-18 11:00:00,47.79,47.79,47.79,47.79,100.0,38.048,38.048,38.048,38.048,100.0
2005-05-18 11:05:00,47.75,47.78,47.74,47.78,3200.0,38.0161,38.04,38.0082,38.04,3200.0
2005-05-18 11:10:00,47.8,47.83,47.8,47.8,1200.0,38.056,38.0798,38.056,38.056,1200.0
2005-05-18 11:15:00,47.8,47.82,47.79,47.82,14500.0,38.056,38.0719,38.048,38.0719,14500.0
2005-05-18 11:20:00,47.83,47.84,47.83,47.84,1200.0,38.0798,38.0878,38.0798,38.0878,1200.0
2005-05-18 11:25:00,47.84,47.84,47.84,47.84,200.0,38.0878,38.0878,38.0878,38.0878,200.0
2005-05-18 11:30:00,47.84,47.84,47.83,47.84,1500.0,38.0878,38.0878,38.0798,38.0878,1500.0
2005-05-18 11:35:00,47.81,47.82,47.8,47.8,2800.0,38.0639,38.0719,38.056,38.056,2800.0
2005-05-18 11:40:00,47.8,47.83,47.8,47.83,4500.0,38.056,38.0798,38.056,38.0798,4500.0
2005-05-18 11:45:00,47.82,47.82,47.82,47.82,400.0,38.0719,38.0719,38.0719,38.0719,400.0
2005-05-18 11:50:00,47.82,47.88,47.82,47.86,2900.0,38.0719,38.1196,38.0719,38.1037,2900.0
2005-05-18 11:55:00,47.86,47.86,47.82,47.82,1300.0,38.1037,38.1037,38.0719,38.0719,1300.0
2005-05-18 12:00:00,47.87,47.92,47.87,47.92,4000.0,38.1117,38.1515,38.1117,38.1515,4000.0
2005-05-18 12:05:00,47.92,47.95,47.92,47.93,4400.0,38.1515,38.1754,38.1515,38.1595,4400.0
2005-05-18 12:10:00,47.94,47.97,47.94,47.97,10700.0,38.1674,38.1913,38.1674,38.1913,10700.0
2005-05-18 12:15:00,47.97,48.0,47.96,48.0,3400.0,38.1913,38.2152,38.1833,38.2152,3400.0
2005-05-18 12:20:00,48.02,48.02,47.94,47.94,3200.0,38.2311,38.2311,38.1674,38.1674,3200.0
2005-05-18 12:25:00,47.95,47.95,47.95,47.95,500.0,38.1754,38.1754,38.1754,38.1754,500.0
2005-05-18 12:30:00,47.95,47.95,47.92,47.95,1900.0,38.1754,38.1754,38.1515,38.1754,1900.0
2005-05-18 12:35:00,47.96,47.96,47.94,47.94,3400.0,38.1833,38.1833,38.1674,38.1674,3400.0
2005-05-18 12:40:00,48.02,48.05,48.0,48.0,10000.0,38.2311,38.255,38.2152,38.2152,10000.0
2005-05-18 12:45:00,48.0,48.0,48.0,48.0,2500.0,38.2152,38.2152,38.2152,38.2152,2500.0
2005-05-18 12:50:00,48.0,48.02,47.98,48.02,11700.0,38.2152,38.2311,38.1993,38.2311,11700.0
2005-05-18 12:55:00,48.03,48.04,48.02,48.04,6400.0,38.2391,38.247,38.2311,38.247,6400.0
2005-05-18 13:00:00,48.04,48.05,48.04,48.05,9200.0,38.247,38.255,38.247,38.255,9200.0
2005-05-18 13:05:00,48.05,48.05,48.01,48.02,7500.0,38.255,38.255,38.2231,38.2311,7500.0
2005-05-18 13:10:00,48.0,48.0,48.0,48.0,2000.0,38.2152,38.2152,38.2152,38.2152,2000.0
2005-05-18 13:15:00,48.0,48.0,47.95,47.95,2600.0,38.2152,38.2152,38.1754,38.1754,2600.0
2005-05-18 13:20:00,47.95,47.95,47.95,47.95,500.0,38.1754,38.1754,38.1754,38.1754,500.0
2005-05-18 13:25:00,47.94,48.0,47.94,48.0,4100.0,38.1674,38.2152,38.1674,38.2152,4100.0
2005-05-18 13:30:00,48.0,48.0,48.0,48.0,5000.0,38.2152,38.2152,38.2152,38.2152,5000.0
2005-05-18 13:35:00,48.0,48.04,47.99,48.02,5100.0,38.2152,38.247,38.2072,38.2311,5100.0
2005-05-18 13:40:00,48.04,48.05,47.98,48.05,4000.0,38.247,38.255,38.1993,38.255,4000.0
2005-05-18 13:45:00,48.0,48.02,47.99,48.02,1400.0,38.2152,38.2311,38.2072,38.2311,1400.0
2005-05-18 13:50:00,48.02,48.02,47.98,47.98,12300.0,38.2311,38.2311,38.1993,38.1993,12300.0
2005-05-18 13:55:00,47.98,47.99,47.91,47.91,7500.0,38.1993,38.2072,38.1435,38.1435,7500.0
2005-05-18 14:00:00,47.95,47.96,47.93,47.96,5400.0,38.1754,38.1833,38.1595,38.1833,5400.0
2005-05-18 14:05:00,47.98,47.98,47.95,47.95,10500.0,38.1993,38.1993,38.1754,38.1754,10500.0
2005-05-18 14:10:00,47.98,48.0,47.95,48.0,12500.0,38.1993,38.2152,38.1754,38.2152,12500.0
2005-05-18 14:15:00,48.0,48.02,47.98,48.02,35800.0,38.2152,38.2311,38.1993,38.2311,35800.0
2005-05-18 14:20:00,48.01,48.01,47.96,48.0,1400.0,38.2231,38.2231,38.1833,38.2152,1400.0
2005-05-18 14:25:00,47.96,48.02,47.96,47.98,9600.0,38.1833,38.2311,38.1833,38.1993,9600.0
2005-05-18 14:30:00,47.98,47.98,47.96,47.98,1100.0,38.1993,38.1993,38.1833,38.1993,1100.0
2005-05-18 14:35:00,48.01,48.01,47.99,47.99,1600.0,38.2231,38.2231,38.2072,38.2072,1600.0
2005-05-18 14:40:00,48.0,48.0,48.0,48.0,3200.0,38.2152,38.2152,38.2152,38.2152,3200.0
2005-05-18 14:45:00,47.97,48.02,47.97,47.97,1700.0,38.1913,38.2311,38.1913,38.1913,1700.0
2005-05-18 14:50:00,48.03,48.03,48.01,48.01,1100.0,38.2391,38.2391,38.2231,38.2231,1100.0
2005-05-18 14:55:00,48.07,48.07,48.04,48.04,700.0,38.2709,38.2709,38.247,38.247,700.0
2005-05-18 15:00:00,48.05,48.05,48.04,48.05,1200.0,38.255,38.255,38.247,38.255,1200.0
2005-05-18 15:05:00,48.01,48.05,48.01,48.05,500.0,38.2231,38.255,38.2231,38.255,500.0
2005-05-18 15:10:00,48.04,48.04,47.99,47.99,1700.0,38.247,38.247,38.2072,38.2072,1700.0
2005-05-18 15:15:00,48.04,48.04,48.03,48.04,5300.0,38.247,38.247,38.2391,38.247,5300.0
2005-05-18 15:20:00,48.04,48.05,48.03,48.05,12600.0,38.247,38.255,38.2391,38.255,12600.0
2005-05-18 15:25:00,48.04,48.06,48.0,48.0,6300.0,38.247,38.263,38.2152,38.2152,6300.0
2005-05-18 15:30:00,48.0,48.0,47.96,47.96,8000.0,38.2152,38.2152,38.1833,38.1833,8000.0
2005-05-18 15:35:00,48.0,48.01,47.95,47.95,11300.0,38.2152,38.2231,38.1754,38.1754,11300.0
2005-05-18 15:40:00,47.97,47.99,47.97,47.99,3100.0,38.1913,38.2072,38.1913,38.2072,3100.0
2005-05-18 15:45:00,47.99,47.99,47.94,47.98,1100.0,38.2072,38.2072,38.1674,38.1993,1100.0
2005-05-18 15:50:00,47.99,47.99,47.96,47.96,3100.0,38.2072,38.2072,38.1833,38.1833,3100.0
2005-05-18 15:55:00,47.99,48.02,47.95,47.95,3100.0,38.2072,38.2311,38.1754,38.1754,3100.0
2005-05-18 16:00:00,47.96,47.96,47.96,47.96,400.0,38.1833,38.1833,38.1833,38.1833,400.0
2005-05-18 16:05:00,47.96,47.96,47.96,47.96,0.0,38.1833,38.1833,38.1833,38.1833,0.0
2005-05-18 16:10:00,47.96,47.96,47.96,47.96,0.0,38.1833,38.1833,38.1833,38.1833,0.0
2005-05-19 09:30:00,47.95,47.95,47.95,47.95,18100.0,38.1754,38.1754,38.1754,38.1754,18100.0
2005-05-19 09:35:00,48.02,48.05,47.99,48.05,2300.0,38.2311,38.255,38.2072,38.255,2300.0
2005-05-19 09:40:00,48.02,48.05,48.0,48.05,12700.0,38.2311,38.255,38.2152,38.255,12700.0
2005-05-19 09:45:00,48.06,48.07,48.04,48.04,1700.0,38.263,38.2709,38.247,38.247,1700.0
2005-05-19 09:50:00,48.05,48.06,48.04,48.06,7100.0,38.255,38.263,38.247,38.263,7100.0
2005-05-19 09:55:00,48.08,48.09,48.05,48.05,900.0,38.2789,38.2868,38.255,38.255,900.0
2005-05-19 10:00:00,48.05,48.05,48.05,48.05,0.0,38.255,38.255,38.255,38.255,0.0
2005-05-19 10:05:00,48.11,48.11,48.11,48.11,1300.0,38.3028,38.3028,38.3028,38.3028,1300.0
2005-05-19 10:10:00,48.12,48.17,48.12,48.16,7600.0,38.3107,38.3505,38.3107,38.3426,7600.0
2005-05-19 10:15:00,48.11,48.15,48.06,48.06,5200.0,38.3028,38.3346,38.263,38.263,5200.0
2005-05-19 10:20:00,48.02,48.05,48.01,48.01,5900.0,38.2311,38.255,38.2231,38.2231,5900.0
2005-05-19 10:25:00,48.04,48.06,48.04,48.06,4600.0,38.247,38.263,38.247,38.263,4600.0
2005-05-19 10:30:00,48.05,48.05,48.03,48.03,600.0,38.255,38.255,38.2391,38.2391,600.0
2005-05-19 10:35:00,48.06,48.06,48.04,48.05,1600.0,38.263,38.263,38.247,38.255,1600.0
2005-05-19 10:40:00,48.03,48.03,48.0,48.02,47600.0,38.2391,38.2391,38.2152,38.2311,47600.0
2005-05-19 10:45:00,48.05,48.05,48.01,48.01,1100.0,38.255,38.255,38.2231,38.2231,1100.0
2005-05-19 10:50:00,48.0,48.06,48.0,48.06,1400.0,38.2152,38.263,38.2152,38.263,1400.0
2005-05-19 10:55:00,48.05,48.07,48.04,48.07,4300.0,38.255,38.2709,38.247,38.2709,4300.0
2005-05-19 11:00:00,48.07,48.07,48.04,48.05,3000.0,38.2709,38.2709,38.247,38.255,3000.0
2005-05-19 11:05:00,48.08,48.08,48.04,48.08,1600.0,38.2789,38.2789,38.247,38.2789,1600.0
2005-05-19 11:10:00,48.1,48.17,48.1,48.17,6900.0,38.2948,38.3505,38.2948,38.3505,6900.0
2005-05-19 11:15:00,48.17,48.17,48.11,48.12,1600.0,38.3505,38.3505,38.3028,38.3107,1600.0
2005-05-19 11:20:00,48.14,48.14,48.13,48.13,600.0,38.3266,38.3266,38.3187,38.3187,600.0
2005-05-19 11:25:00,48.1,48.1,48.08,48.09,1400.0,38.2948,38.2948,38.2789,38.2868,1400.0
2005-05-19 11:30:00,48.05,48.08,48.05,48.08,4700.0,38.255,38.2789,38.255,38.2789,4700.0
2005-05-19 11:35:00,48.07,48.09,48.07,48.09,26900.0,38.2709,38.2868,38.2709,38.2868,26900.0
2005-05-19 11:40:00,48.08,48.09,48.07,48.09,400.0,38.2789,38.2868,38.2709,38.2868,400.0
2005-05-19 11:45:00,48.09,48.09,48.09,48.09,0.0,38.2868,38.2868,38.2868,38.2868,0.0
2005-05-19 11:50:00,48.07,48.09,48.07,48.07,1300.0,38.2709,38.2868,38.2709,38.2709,1300.0
2005-05-19 11:55:00,48.11,48.11,48.04,48.04,4100.0,38.3028,38.3028,38.247,38.247,4100.0
2005-05-19 12:00:00,48.01,48.05,47.98,48.0,59000.0,38.2231,38.255,38.1993,38.2152,59000.0
2005-05-19 12:05:00,48.0,48.02,47.99,48.02,52200.0,38.2152,38.2311,38.2072,38.2311,52200.0
2005-05-19 12:10:00,47.99,48.04,47.98,48.0,41300.0,38.2072,38.247,38.1993,38.2152,41300.0
2005-05-19 12:15:00,48.01,48.04,48.0,48.0,67500.0,38.2231,38.247,38.2152,38.2152,67500.0
2005-05-19 12:20:00,48.0,48.1,48.0,48.1,35500.0,38.2152,38.2948,38.2152,38.2948,35500.0
2005-05-19 12:25:00,48.05,48.06,48.05,48.06,3000.0,38.255,38.263,38.255,38.263,3000.0
2005-05-19 12:30:00,48.07,48.08,48.07,48.08,2900.0,38.2709,38.2789,38.2709,38.2789,2900.0
2005-05-19 12:35:00,48.08,48.13,48.05,48.08,40700.0,38.2789,38.3187,38.255,38.2789,40700.0
2005-05-19 12:40:00,48.11,48.11,48.1,48.1,5700.0,38.3028,38.3028,38.2948,38.2948,5700.0
2005-05-19 12:45:00,48.1,48.1,48.1,48.1,0.0,38.2948,38.2948,38.2948,38.2948,0.0
2005-05-19 12:50:00,48.1,48.11,48.06,48.11,1800.0,38.2948,38.3028,38.263,38.3028,1800.0
2005-05-19 12:55:00,48.11,48.14,48.08,48.14,13100.0,38.3028,38.3266,38.2789,38.3266,13100.0
2005-05-19 13:00:00,48.15,48.16,48.09,48.1,2200.0,38.3346,38.3426,38.2868,38.2948,2200.0
2005-05-19 13:05:00,48.15,48.16,48.08,48.16,1200.0,38.3346,38.3426,38.2789,38.3426,1200.0
2005-05-19 13:10:00,48.1,48.15,48.1,48.1,3700.0,38.2948,38.3346,38.2948,38.2948,3700.0
2005-05-19 13:15:00,48.14,48.14,48.14,48.14,1700.0,38.3266,38.3266,38.3266,38.3266,1700.0
2005-05-19 13:20:00,48.14,48.14,48.13,48.13,300.0,38.3266,38.3266,38.3187,38.3187,300.0
2005-05-19 13:25:00,48.13,48.13,48.13,48.13,1300.0,38.3187,38.3187,38.3187,38.3187,1300.0
2005-05-19 13:30:00,48.13,48.14,48.06,48.14,2100.0,38.3187,38.3266,38.263,38.3266,2100.0
2005-05-19 13:35:00,48.13,48.13,48.13,48.13,400.0,38.3187,38.3187,38.3187,38.3187,400.0
2005-05-19 13:40:00,48.12,48.12,48.08,48.08,400.0,38.3107,38.3107,38.2789,38.2789,400.0
2005-05-19 13:45:00,48.1,48.1,48.04,48.06,7000.0,38.2948,38.2948,38.247,38.263,7000.0
2005-05-19 13:50:00,48.03,48.04,48.0,48.04,2200.0,38.2391,38.247,38.2152,38.247,2200.0
2005-05-19 13:55:00,48.04,48.04,48.04,48.04,100.0,38.247,38.247,38.247,38.247,100.0
2005-05-19 14:00:00,48.02,48.02,48.01,48.01,300.0,38.2311,38.2311,38.2231,38.2231,300.0
2005-05-19 14:05:00,48.01,48.07,47.99,48.03,39800.0,38.2231,38.2709,38.2072,38.2391,39800.0
2005-05-19 14:10:00,48.04,48.05,48.03,48.04,13900.0,38.247,38.255,38.2391,38.247,13900.0
2005-05-19 14:15:00,48.05,48.07,48.05,48.07,3100.0,38.255,38.2709,38.255,38.2709,3100.0
2005-05-19 14:20:00,48.09,48.09,48.09,48.09,800.0,38.2868,38.2868,38.2868,38.2868,800.0
2005-05-19 14:25:00,48.09,48.13,48.08,48.13,3400.0,38.2868,38.3187,38.2789,38.3187,3400.0
2005-05-19 14:30:00,48.08,48.11,48.08,48.1,1000.0,38.2789,38.3028,38.2789,38.2948,1000.0
2005-05-19 14:35:00,48.08,48.08,48.06,48.06,2700.0,38.2789,38.2789,38.263,38.263,2700.0
2005-05-19 14:40:00,48.06,48.06,48.02,48.05,500.0,38.263,38.263,38.2311,38.255,500.0
2005-05-19 14:45:00,48.01,48.01,47.99,47.99,800.0,38.2231,38.2231,38.2072,38.2072,800.0
2005-05-19 14:50:00,48.07,48.12,48.07,48.12,1300.0,38.2709,38.3107,38.2709,38.3107,1300.0
2005-05-19 14:55:00,48.1,48.1,48.1,48.1,300.0,38.2948,38.2948,38.2948,38.2948,300.0
2005-05-19 15:00:00,48.08,48.11,48.07,48.1,600.0,38.2789,38.3028,38.2709,38.2948,600.0
2005-05-19 15:05:00,48.15,48.18,48.15,48.18,3000.0,38.3346,38.3585,38.3346,38.3585,3000.0
2005-05-19 15:10:00,48.16,48.16,48.16,48.16,800.0,38.3426,38.3426,38.3426,38.3426,800.0
2005-05-19 15:15:00,48.14,48.18,48.12,48.17,6200.0,38.3266,38.3585,38.3107,38.3505,6200.0
2005-05-19 15:20:00,48.18,48.18,48.18,48.18,18500.0,38.3585,38.3585,38.3585,38.3585,18500.0
2005-05-19 15:25:00,48.17,48.18,48.17,48.17,10100.0,38.3505,38.3585,38.3505,38.3505,10100.0
2005-05-19 15:30:00,48.17,48.22,48.16,48.22,4200.0,38.3505,38.3903,38.3426,38.3903,4200.0
2005-05-19 15:35:00,48.22,48.22,48.2,48.2,10600.0,38.3903,38.3903,38.3744,38.3744,10600.0
2005-05-19 15:40:00,48.2,48.2,48.2,48.2,3100.0,38.3744,38.3744,38.3744,38.3744,3100.0
2005-05-19 15:45:00,48.21,48.21,48.13,48.2,7300.0,38.3824,38.3824,38.3187,38.3744,7300.0
2005-05-19 15:50:00,48.2,48.21,48.16,48.21,8400.0,38.3744,38.3824,38.3426,38.3824,8400.0
2005-05-19 15:55:00,48.21,48.23,48.17,48.23,5400.0,38.3824,38.3983,38.3505,38.3983,5400.0
2005-05-19 16:00:00,48.23,48.24,48.23,48.24,300.0,38.3983,38.4063,38.3983,38.4063,300.0
2005-05-19 16:05:00,48.23,48.23,48.23,48.23,300.0,38.3983,38.3983,38.3983,38.3983,300.0
2005-05-19 16:10:00,48.23,48.23,48.23,48.23,0.0,38.3983,38.3983,38.3983,38.3983,0.0
2005-05-20 09:30:00,48.15,48.22,48.15,48.22,5600.0,38.3346,38.3903,38.3346,38.3903,5600.0
2005-05-20 09:35:00,48.13,48.13,48.05,48.07,600.0,38.3187,38.3187,38.255,38.2709,600.0
2005-05-20 09:40:00,48.08,48.13,48.08,48.08,900.0,38.2789,38.3187,38.2789,38.2789,900.0
2005-05-20 09:45:00,48.08,48.1,48.05,48.09,28600.0,38.2789,38.2948,38.255,38.2868,28600.0
2005-05-20 09:50:00,48.05,48.05,47.75,48.04,6900.0,38.255,38.255,38.0161,38.247,6900.0
2005-05-20 09:55:00,48.02,48.07,48.0,48.04,17200.0,38.2311,38.2709,38.2152,38.247,17200.0
2005-05-20 10:00:00,48.06,48.07,48.06,48.07,1300.0,38.263,38.2709,38.263,38.2709,1300.0
2005-05-20 10:05:00,48.03,48.08,48.03,48.07,5800.0,38.2391,38.2789,38.2391,38.2709,5800.0
2005-05-20 10:10:00,48.03,48.05,48.01,48.05,5000.0,38.2391,38.255,38.2231,38.255,5000.0
2005-05-20 10:15:00,47.99,47.99,47.99,47.99,100.0,38.2072,38.2072,38.2072,38.2072,100.0
2005-05-20 10:20:00,47.99,48.03,47.99,48.03,6400.0,38.2072,38.2391,38.2072,38.2391,6400.0
2005-05-20 10:25:00,48.03,48.07,48.03,48.07,5400.0,38.2391,38.2709,38.2391,38.2709,5400.0
2005-05-20 10:30:00,48.03,48.08,48.03,48.08,900.0,38.2391,38.2789,38.2391,38.2789,900.0
2005-05-20 10:35:00,48.05,48.09,48.05,48.05,1600.0,38.255,38.2868,38.255,38.255,1600.0
2005-05-20 10:40:00,48.0,48.06,48.0,48.02,4800.0,38.2152,38.263,38.2152,38.2311,4800.0
2005-05-20 10:45:00,48.02,48.09,48.02,48.08,2000.0,38.2311,38.2868,38.2311,38.2789,2000.0
2005-05-20 10:50:00,48.09,48.1,48.07,48.07,3100.0,38.2868,38.2948,38.2709,38.2709,3100.0
2005-05-20 10:55:00,48.07,48.08,48.05,48.08,1100.0,38.2709,38.2789,38.255,38.2789,1100.0
2005-05-20 11:00:00,48.08,48.11,48.08,48.1,1100.0,38.2789,38.3028,38.2789,38.2948,1100.0
2005-05-20 11:05:00,48.04,48.08,48.04,48.08,200.0,38.247,38.2789,38.247,38.2789,200.0
2005-05-20 11:10:00,48.08,48.11,48.05,48.05,5300.0,38.2789,38.3028,38.255,38.255,5300.0
2005-05-20 11:15:00,48.05,48.08,48.03,48.06,2400.0,38.255,38.2789,38.2391,38.263,2400.0
2005-05-20 11:20:00,48.04,48.04,48.02,48.02,3100.0,38.247,38.247,38.2311,38.2311,3100.0
2005-05-20 11:25:00,48.0,48.02,47.97,48.02,7400.0,38.2152,38.2311,38.1913,38.2311,7400.0
2005-05-20 11:30:00,47.97,47.98,47.95,47.95,300.0,38.1913,38.1993,38.1754,38.1754,300.0
2005-05-20 11:35:00,47.97,48.0,47.97,48.0,700.0,38.1913,38.2152,38.1913,38.2152,700.0
2005-05-20 11:40:00,48.02,48.02,48.0,48.0,5000.0,38.2311,38.2311,38.2152,38.2152,5000.0
2005-05-20 11:45:00,48.01,48.04,48.01,48.02,800.0,38.2231,38.247,38.2231,38.2311,800.0
2005-05-20 11:50:00,48.01,48.03,48.01,48.02,600.0,38.2231,38.2391,38.2231,38.2311,600.0
2005-05-20 11:55:00,48.02,48.07,48.01,48.04,5000.0,38.2311,38.2709,38.2231,38.247,5000.0
2005-05-20 12:00:00,48.05,48.05,48.03,48.04,900.0,38.255,38.255,38.2391,38.247,900.0
2005-05-20 12:05:00,48.06,48.09,48.05,48.05,37900.0,38.263,38.2868,38.255,38.255,37900.0
2005-05-20 12:10:00,48.05,48.08,48.05,48.08,2300.0,38.255,38.2789,38.255,38.2789,2300.0
2005-05-20 12:15:00,48.07,48.08,48.05,48.05,600.0,38.2709,38.2789,38.255,38.255,600.0
2005-05-20 12:20:00,48.06,48.09,48.06,48.09,1200.0,38.263,38.2868,38.263,38.2868,1200.0
2005-05-20 12:25:00,48.12,48.16,48.1,48.13,2700.0,38.3107,38.3426,38.2948,38.3187,2700.0
2005-05-20 12:30:00,48.08,48.11,48.08,48.11,200.0,38.2789,38.3028,38.2789,38.3028,200.0
2005-05-20 12:35:00,48.07,48.1,48.07,48.09,1300.0,38.2709,38.2948,38.2709,38.2868,1300.0
2005-05-20 12:40:00,48.08,48.08,48.06,48.06,1900.0,38.2789,38.2789,38.263,38.263,1900.0
2005-05-20 12:45:00,48.06,48.08,48.05,48.08,2300.0,38.263,38.2789,38.255,38.2789,2300.0
2005-05-20 12:50:00,48.08,48.09,48.07,48.09,900.0,38.2789,38.2868,38.2709,38.2868,900.0
2005-05-20 12:55:00,48.13,48.13,48.13,48.13,700.0,38.3187,38.3187,38.3187,38.3187,700.0
2005-05-20 13:00:00,48.11,48.13,48.11,48.13,300.0,38.3028,38.3187,38.3028,38.3187,300.0
2005-05-20 13:05:00,48.14,48.14,48.12,48.12,500.0,38.3266,38.3266,38.3107,38.3107,500.0
2005-05-20 13:10:00,48.12,48.13,48.12,48.12,600.0,38.3107,38.3187,38.3107,38.3107,600.0
2005-05-20 13:15:00,48.11,48.12,48.08,48.12,7500.0,38.3028,38.3107,38.2789,38.3107,7500.0
2005-05-20 13:20:00,48.11,48.11,48.03,48.03,1300.0,38.3028,38.3028,38.2391,38.2391,1300.0
2005-05-20 13:25:00,48.03,48.1,48.03,48.1,500.0,38.2391,38.2948,38.2391,38.2948,500.0
2005-05-20 13:30:00,48.1,48.1,48.1,48.1,200.0,38.2948,38.2948,38.2948,38.2948,200.0
2005-05-20 13:35:00,48.08,48.08,48.08,48.08,400.0,38.2789,38.2789,38.2789,38.2789,400.0
2005-05-20 13:40:00,48.12,48.12,48.09,48.09,500.0,38.3107,38.3107,38.2868,38.2868,500.0
2005-05-20 13:45:00,48.12,48.12,48.12,48.12,400.0,38.3107,38.3107,38.3107,38.3107,400.0
2005-05-20 13:50:00,48.13,48.13,48.13,48.13,100.0,38.3187,38.3187,38.3187,38.3187,100.0
2005-05-20 13:55:00,48.1,48.1,48.1,48.1,300.0,38.2948,38.2948,38.2948,38.2948,300.0
2005-05-20 14:00:00,48.12,48.17,48.11,48.13,4100.0,38.3107,38.3505,38.3028,38.3187,4100.0
2005-05-20 14:05:00,48.11,48.14,48.1,48.12,2400.0,38.3028,38.3266,38.2948,38.3107,2400.0
2005-05-20 14:10:00,48.16,48.19,48.16,48.19,2000.0,38.3426,38.3665,38.3426,38.3665,2000.0
2005-05-20 14:15:00,48.18,48.19,48.14,48.14,1100.0,38.3585,38.3665,38.3266,38.3266,1100.0
2005-05-20 14:20:00,48.15,48.18,48.15,48.16,600.0,38.3346,38.3585,38.3346,38.3426,600.0
2005-05-20 14:25:00,48.16,48.16,48.14,48.16,6100.0,38.3426,38.3426,38.3266,38.3426,6100.0
2005-05-20 14:30:00,48.17,48.18,48.17,48.18,700.0,38.3505,38.3585,38.3505,38.3585,700.0
2005-05-20 14:35:00,48.16,48.18,48.14,48.14,3200.0,38.3426,38.3585,38.3266,38.3266,3200.0
2005-05-20 14:40:00,48.16,48.2,48.15,48.15,2600.0,38.3426,38.3744,38.3346,38.3346,2600.0
2005-05-20 14:45:00,48.16,48.17,48.16,48.17,1800.0,38.3426,38.3505,38.3426,38.3505,1800.0
2005-05-20 14:50:00,48.14,48.17,48.14,48.15,2400.0,38.3266,38.3505,38.3266,38.3346,2400.0
2005-05-20 14:55:00,48.14,48.18,48.13,48.18,13400.0,38.3266,38.3585,38.3187,38.3585,13400.0
2005-05-20 15:00:00,48.13,48.17,48.1,48.13,115800.0,38.3187,38.3505,38.2948,38.3187,115800.0
2005-05-20 15:05:00,48.11,48.17,48.11,48.15,2200.0,38.3028,38.3505,38.3028,38.3346,2200.0
2005-05-20 15:10:00,48.14,48.16,48.14,48.14,700.0,38.3266,38.3426,38.3266,38.3266,700.0
2005-05-20 15:15:00,48.14,48.14,48.12,48.12,500.0,38.3266,38.3266,38.3107,38.3107,500.0
2005-05-20 15:20:00,48.14,48.18,48.13,48.13,1800.0,38.3266,38.3585,38.3187,38.3187,1800.0
2005-05-20 15:25:00,48.14,48.19,48.14,48.19,22800.0,38.3266,38.3665,38.3266,38.3665,22800.0
2005-05-20 15:30:00,48.16,48.19,48.16,48.17,1100.0,38.3426,38.3665,38.3426,38.3505,1100.0
2005-05-20 15:35:00,48.16,48.21,48.16,48.19,1800.0,38.3426,38.3824,38.3426,38.3665,1800.0
2005-05-20 15:40:00,48.21,48.21,48.21,48.21,500.0,38.3824,38.3824,38.3824,38.3824,500.0
2005-05-20 15:45:00,48.17,48.17,48.15,48.15,1000.0,38.3505,38.3505,38.3346,38.3346,1000.0
2005-05-20 15:50:00,48.14,48.16,48.14,48.16,1700.0,38.3266,38.3426,38.3266,38.3426,1700.0
2005-05-20 15:55:00,48.15,48.21,48.15,48.2,11800.0,38.3346,38.3824,38.3346,38.3744,11800.0
2005-05-20 16:00:00,48.2,48.2,48.2,48.2,0.0,38.3744,38.3744,38.3744,38.3744,0.0
2005-05-20 16:05:00,48.2,48.2,48.2,48.2,0.0,38.3744,38.3744,38.3744,38.3744,0.0
2005-05-20 16:10:00,48.2,48.2,48.2,48.2,0.0,38.3744,38.3744,38.3744,38.3744,0.0
2005-05-23 09:30:00,48.13,48.14,48.13,48.14,34200.0,38.3187,38.3266,38.3187,38.3266,34200.0
2005-05-23 09:35:00,48.15,48.15,48.11,48.15,15000.0,38.3346,38.3346,38.3028,38.3346,15000.0
2005-05-23 09:40:00,48.14,48.18,48.14,48.14,2700.0,38.3266,38.3585,38.3266,38.3266,2700.0
2005-05-23 09:45:00,48.2,48.21,48.2,48.2,7800.0,38.3744,38.3824,38.3744,38.3744,7800.0
2005-05-23 09:50:00,48.27,48.27,48.26,48.26,10400.0,38.4301,38.4301,38.4222,38.4222,10400.0
2005-05-23 09:55:00,48.29,48.29,48.29,48.29,200.0,38.4461,38.4461,38.4461,38.4461,200.0
2005-05-23 10:00:00,48.31,48.32,48.31,48.32,12500.0,38.462,38.4699,38.462,38.4699,12500.0
2005-05-23 10:05:00,48.31,48.31,48.3,48.31,26200.0,38.462,38.462,38.454,38.462,26200.0
2005-05-23 10:10:00,48.29,48.31,48.26,48.26,115000.0,38.4461,38.462,38.4222,38.4222,115000.0
2005-05-23 10:15:00,48.3,48.3,48.27,48.27,7000.0,38.454,38.454,38.4301,38.4301,7000.0
2005-05-23 10:20:00,48.28,48.3,48.28,48.3,3700.0,38.4381,38.454,38.4381,38.454,3700.0
2005-05-23 10:25:00,48.3,48.3,48.26,48.29,7900.0,38.454,38.454,38.4222,38.4461,7900.0
2005-05-23 10:30:00,48.3,48.34,48.3,48.34,2700.0,38.454,38.4859,38.454,38.4859,2700.0
2005-05-23 10:35:00,48.34,48.35,48.3,48.31,2300.0,38.4859,38.4938,38.454,38.462,2300.0
2005-05-23 10:40:00,48.31,48.31,48.25,48.27,4700.0,38.462,38.462,38.4142,38.4301,4700.0
2005-05-23 10:45:00,48.25,48.25,48.21,48.21,2300.0,38.4142,38.4142,38.3824,38.3824,2300.0
2005-05-23 10:50:00,48.19,48.23,48.16,48.23,16900.0,38.3665,38.3983,38.3426,38.3983,16900.0
2005-05-23 10:55:00,48.19,48.22,48.19,48.22,28100.0,38.3665,38.3903,38.3665,38.3903,28100.0
2005-05-23 11:00:00,48.21,48.21,48.16,48.17,32000.0,38.3824,38.3824,38.3426,38.3505,32000.0
2005-05-23 11:05:00,48.19,48.2,48.17,48.2,14900.0,38.3665,38.3744,38.3505,38.3744,14900.0
2005-05-23 11:10:00,48.19,48.2,48.19,48.2,9100.0,38.3665,38.3744,38.3665,38.3744,9100.0
2005-05-23 11:15:00,48.22,48.22,48.17,48.17,22300.0,38.3903,38.3903,38.3505,38.3505,22300.0
2005-05-23 11:20:00,48.22,48.22,48.17,48.17,11400.0,38.3903,38.3903,38.3505,38.3505,11400.0
2005-05-23 11:25:00,48.2,48.23,48.18,48.2,2900.0,38.3744,38.3983,38.3585,38.3744,2900.0
2005-05-23 11:30:00,48.24,48.25,48.21,48.25,12400.0,38.4063,38.4142,38.3824,38.4142,12400.0
2005-05-23 11:35:00,48.25,48.25,48.18,48.25,4500.0,38.4142,38.4142,38.3585,38.4142,4500.0
2005-05-23 11:40:00,48.23,48.23,48.22,48.22,1000.0,38.3983,38.3983,38.3903,38.3903,1000.0
2005-05-23 11:45:00,48.23,48.23,48.23,48.23,5900.0,38.3983,38.3983,38.3983,38.3983,5900.0
2005-05-23 11:50:00,48.22,48.23,48.22,48.22,21600.0,38.3903,38.3983,38.3903,38.3903,21600.0
2005-05-23 11:55:00,48.24,48.29,48.18,48.29,39500.0,38.4063,38.4461,38.3585,38.4461,39500.0
2005-05-23 12:00:00,48.29,48.3,48.29,48.3,600.0,38.4461,38.454,38.4461,38.454,600.0
2005-05-23 12:05:00,48.27,48.3,48.27,48.3,1900.0,38.4301,38.454,38.4301,38.454,1900.0
2005-05-23 12:10:00,48.27,48.27,48.24,48.26,6700.0,38.4301,38.4301,38.4063,38.4222,6700.0
2005-05-23 12:15:00,48.25,48.28,48.23,48.28,44700.0,38.4142,38.4381,38.3983,38.4381,44700.0
2005-05-23 12:20:00,48.27,48.28,48.26,48.26,800.0,38.4301,38.4381,38.4222,38.4222,800.0
2005-05-23 12:25:00,48.27,48.28,48.25,48.28,2100.0,38.4301,38.4381,38.4142,38.4381,2100.0
2005-05-23 12:30:00,48.27,48.31,48.27,48.31,4700.0,38.4301,38.462,38.4301,38.462,4700.0
2005-05-23 12:35:00,48.31,48.31,48.31,48.31,1100.0,38.462,38.462,38.462,38.462,1100.0
2005-05-23 12:40:00,48.29,48.29,48.29,48.29,3800.0,38.4461,38.4461,38.4461,38.4461,3800.0
2005-05-23 12:45:00,48.29,48.29,48.28,48.29,20500.0,38.4461,38.4461,38.4381,38.4461,20500.0
2005-05-23 12:50:00,48.28,48.28,48.24,48.24,14800.0,38.4381,38.4381,38.4063,38.4063,14800.0
2005-05-23 12:55:00,48.27,48.27,48.2,48.21,9600.0,38.4301,38.4301,38.3744,38.3824,9600.0
2005-05-23 13:00:00,48.26,48.28,48.26,48.28,2900.0,38.4222,38.4381,38.4222,38.4381,2900.0
2005-05-23 13:05:00,48.27,48.27,48.2,48.21,9400.0,38.4301,38.4301,38.3744,38.3824,9400.0
2005-05-23 13:10:00,48.2,48.25,48.2,48.21,6000.0,38.3744,38.4142,38.3744,38.3824,6000.0
2005-05-23 13:15:00,48.22,48.22,48.22,48.22,700.0,38.3903,38.3903,38.3903,38.3903,700.0
2005-05-23 13:20:00,48.25,48.33,48.25,48.33,1600.0,38.4142,38.4779,38.4142,38.4779,1600.0
2005-05-23 13:25:00,48.28,48.28,48.28,48.28,9600.0,38.4381,38.4381,38.4381,38.4381,9600.0
2005-05-23 13:30:00,48.25,48.26,48.25,48.26,6000.0,38.4142,38.4222,38.4142,38.4222,6000.0
2005-05-23 13:35:00,48.3,48.32,48.3,48.32,200.0,38.454,38.4699,38.454,38.4699,200.0
2005-05-23 13:40:00,48.3,48.32,48.27,48.29,34000.0,38.454,38.4699,38.4301,38.4461,34000.0
2005-05-23 13:45:00,48.29,48.29,48.27,48.27,15300.0,38.4461,38.4461,38.4301,38.4301,15300.0
2005-05-23 13:50:00,48.27,48.27,48.26,48.26,4300.0,38.4301,38.4301,38.4222,38.4222,4300.0
2005-05-23 13:55:00,48.28,48.31,48.27,48.31,4200.0,38.4381,38.462,38.4301,38.462,4200.0
2005-05-23 14:00:00,48.31,48.31,48.3,48.3,700.0,38.462,38.462,38.454,38.454,700.0
2005-05-23 14:05:00,48.28,48.4,48.28,48.4,34400.0,38.4381,38.5336,38.4381,38.5336,34400.0
2005-05-23 14:10:00,48.43,48.43,48.37,48.38,300.0,38.5575,38.5575,38.5098,38.5177,300.0
2005-05-23 14:15:00,48.4,48.45,48.4,48.45,22900.0,38.5336,38.5734,38.5336,38.5734,22900.0
2005-05-23 14:20:00,48.45,48.45,48.45,48.45,0.0,38.5734,38.5734,38.5734,38.5734,0.0
2005-05-23 14:25:00,48.41,48.48,48.39,48.44,10100.0,38.5416,38.5973,38.5257,38.5655,10100.0
2005-05-23 14:30:00,48.45,48.45,48.4,48.4,2000.0,38.5734,38.5734,38.5336,38.5336,2000.0
2005-05-23 14:35:00,48.43,48.45,48.43,48.45,1800.0,38.5575,38.5734,38.5575,38.5734,1800.0
2005-05-23 14:40:00,48.46,48.46,48.45,48.46,3200.0,38.5814,38.5814,38.5734,38.5814,3200.0
2005-05-23 14:45:00,48.45,48.49,48.45,48.49,2600.0,38.5734,38.6053,38.5734,38.6053,2600.0
2005-05-23 14:50:00,48.49,48.5,48.49,48.49,11900.0,38.6053,38.6133,38.6053,38.6053,11900.0
2005-05-23 14:55:00,48.5,48.5,48.48,48.5,3700.0,38.6133,38.6133,38.5973,38.6133,3700.0
2005-05-23 15:00:00,48.45,48.46,48.43,48.46,4000.0,38.5734,38.5814,38.5575,38.5814,4000.0
2005-05-23 15:05:00,48.41,48.41,48.41,48.41,400.0,38.5416,38.5416,38.5416,38.5416,400.0
2005-05-23 15:10:00,48.47,48.49,48.46,48.46,25200.0,38.5894,38.6053,38.5814,38.5814,25200.0
2005-05-23 15:15:00,48.46,48.46,48.42,48.42,7700.0,38.5814,38.5814,38.5496,38.5496,7700.0
2005-05-23 15:20:00,48.48,48.48,48.4,48.41,7900.0,38.5973,38.5973,38.5336,38.5416,7900.0
2005-05-23 15:25:00,48.43,48.43,48.43,48.43,1200.0,38.5575,38.5575,38.5575,38.5575,1200.0
2005-05-23 15:30:00,48.43,48.47,48.43,48.47,25700.0,38.5575,38.5894,38.5575,38.5894,25700.0
2005-05-23 15:35:00,48.49,48.49,48.47,48.49,3000.0,38.6053,38.6053,38.5894,38.6053,3000.0
2005-05-23 15:40:00,48.4,48.4,48.36,48.4,1900.0,38.5336,38.5336,38.5018,38.5336,1900.0
2005-05-23 15:45:00,48.36,48.4,48.36,48.37,8900.0,38.5018,38.5336,38.5018,38.5098,8900.0
2005-05-23 15:50:00,48.35,48.37,48.34,48.35,17800.0,38.4938,38.5098,38.4859,38.4938,17800.0
2005-05-23 15:55:00,48.35,48.37,48.35,48.37,700.0,38.4938,38.5098,38.4938,38.5098,700.0
2005-05-23 16:00:00,48.37,48.37,48.37,48.37,0.0,38.5098,38.5098,38.5098,38.5098,0.0
2005-05-23 16:05:00,48.4,48.4,48.4,48.4,200.0,38.5336,38.5336,38.5336,38.5336,200.0
2005-05-23 16:10:00,48.4,48.4,48.4,48.4,200.0,38.5336,38.5336,38.5336,38.5336,200.0
2005-05-24 09:30:00,48.15,48.15,48.15,48.15,9400.0,38.3346,38.3346,38.3346,38.3346,9400.0
2005-05-24 09:35:00,48.2,48.24,48.14,48.24,3600.0,38.3744,38.4063,38.3266,38.4063,3600.0
2005-05-24 09:40:00,48.24,48.24,48.17,48.19,800.0,38.4063,38.4063,38.3505,38.3665,800.0
2005-05-24 09:45:00,48.21,48.21,48.21,48.21,400.0,38.3824,38.3824,38.3824,38.3824,400.0
2005-05-24 09:50:00,48.24,48.24,48.23,48.23,2000.0,38.4063,38.4063,38.3983,38.3983,2000.0
2005-05-24 09:55:00,48.29,48.31,48.29,48.3,1600.0,38.4461,38.462,38.4461,38.454,1600.0
2005-05-24 10:00:00,48.26,48.26,48.25,48.25,2200.0,38.4222,38.4222,38.4142,38.4142,2200.0
2005-05-24 10:05:00,48.22,48.23,48.19,48.19,12400.0,38.3903,38.3983,38.3665,38.3665,12400.0
2005-05-24 10:10:00,48.21,48.21,48.21,48.21,100.0,38.3824,38.3824,38.3824,38.3824,100.0
2005-05-24 10:15:00,48.24,48.24,48.2,48.24,11000.0,38.4063,38.4063,38.3744,38.4063,11000.0
2005-05-24 10:20:00,48.23,48.25,48.23,48.24,2500.0,38.3983,38.4142,38.3983,38.4063,2500.0
2005-05-24 10:25:00,48.26,48.32,48.26,48.31,2000.0,38.4222,38.4699,38.4222,38.462,2000.0
2005-05-24 10:30:00,48.3,48.34,48.28,48.34,800.0,38.454,38.4859,38.4381,38.4859,800.0
2005-05-24 10:35:00,48.3,48.32,48.28,48.28,800.0,38.454,38.4699,38.4381,38.4381,800.0
2005-05-24 10:40:00,48.29,48.29,48.25,48.25,2100.0,38.4461,38.4461,38.4142,38.4142,2100.0
2005-05-24 10:45:00,48.26,48.26,48.25,48.26,6100.0,38.4222,38.4222,38.4142,38.4222,6100.0
2005-05-24 10:50:00,48.23,48.3,48.23,48.28,15700.0,38.3983,38.454,38.3983,38.4381,15700.0
2005-05-24 10:55:00,48.28,48.28,48.28,48.28,100.0,38.4381,38.4381,38.4381,38.4381,100.0
2005-05-24 11:00:00,48.22,48.27,48.22,48.26,4600.0,38.3903,38.4301,38.3903,38.4222,4600.0
2005-05-24 11:05:00,48.25,48.34,48.24,48.32,2600.0,38.4142,38.4859,38.4063,38.4699,2600.0
2005-05-24 11:10:00,48.32,48.35,48.29,48.33,8700.0,38.4699,38.4938,38.4461,38.4779,8700.0
2005-05-24 11:15:00,48.33,48.33,48.3,48.33,3300.0,38.4779,38.4779,38.454,38.4779,3300.0
2005-05-24 11:20:00,48.34,48.34,48.34,48.34,400.0,38.4859,38.4859,38.4859,38.4859,400.0
2005-05-24 11:25:00,48.3,48.31,48.3,48.31,1000.0,38.454,38.462,38.454,38.462,1000.0
2005-05-24 11:30:00,48.3,48.3,48.27,48.27,700.0,38.454,38.454,38.4301,38.4301,700.0
2005-05-24 11:35:00,48.29,48.3,48.29,48.3,9500.0,38.4461,38.454,38.4461,38.454,9500.0
2005-05-24 11:40:00,48.3,48.33,48.28,48.3,12400.0,38.454,38.4779,38.4381,38.454,12400.0
2005-05-24 11:45:00,48.3,48.3,48.29,48.29,2100.0,38.454,38.454,38.4461,38.4461,2100.0
2005-05-24 11:50:00,48.3,48.3,48.3,48.3,700.0,38.454,38.454,38.454,38.454,700.0
2005-05-24 11:55:00,48.26,48.26,48.23,48.25,1900.0,38.4222,38.4222,38.3983,38.4142,1900.0
2005-05-24 12:00:00,48.25,48.31,48.25,48.31,1800.0,38.4142,38.462,38.4142,38.462,1800.0
2005-05-24 12:05:00,48.31,48.31,48.31,48.31,2900.0,38.462,38.462,38.462,38.462,2900.0
2005-05-24 12:10:00,48.31,48.32,48.3,48.3,1300.0,38.462,38.4699,38.454,38.454,1300.0
2005-05-24 12:15:00,48.28,48.31,48.26,48.3,14000.0,38.4381,38.462,38.4222,38.454,14000.0
2005-05-24 12:20:00,48.28,48.28,48.28,48.28,1500.0,38.4381,38.4381,38.4381,38.4381,1500.0
2005-05-24 12:25:00,48.25,48.26,48.25,48.26,2700.0,38.4142,38.4222,38.4142,38.4222,2700.0
2005-05-24 12:30:00,48.26,48.26,48.26,48.26,0.0,38.4222,38.4222,38.4222,38.4222,0.0
2005-05-24 12:35:00,48.28,48.28,48.28,48.28,100.0,38.4381,38.4381,38.4381,38.4381,100.0
2005-05-24 12:40:00,48.27,48.28,48.27,48.28,2400.0,38.4301,38.4381,38.4301,38.4381,2400.0
2005-05-24 12:45:00,48.28,48.3,48.28,48.3,2300.0,38.4381,38.454,38.4381,38.454,2300.0
2005-05-24 12:50:00,48.26,48.26,48.26,48.26,100.0,38.4222,38.4222,38.4222,38.4222,100.0
2005-05-24 12:55:00,48.32,48.32,48.26,48.31,1800.0,38.4699,38.4699,38.4222,38.462,1800.0
2005-05-24 13:00:00,48.31,48.31,48.27,48.29,2500.0,38.462,38.462,38.4301,38.4461,2500.0
2005-05-24 13:05:00,48.33,48.33,48.27,48.27,300.0,38.4779,38.4779,38.4301,38.4301,300.0
2005-05-24 13:10:00,48.27,48.27,48.27,48.27,0.0,38.4301,38.4301,38.4301,38.4301,0.0
2005-05-24 13:15:00,48.27,48.27,48.25,48.25,400.0,38.4301,38.4301,38.4142,38.4142,400.0
2005-05-24 13:20:00,48.24,48.29,48.24,48.27,12500.0,38.4063,38.4461,38.4063,38.4301,12500.0
2005-05-24 13:25:00,48.27,48.28,48.26,48.28,700.0,38.4301,38.4381,38.4222,38.4381,700.0
2005-05-24 13:30:00,48.28,48.28,48.28,48.28,200.0,38.4381,38.4381,38.4381,38.4381,200.0
2005-05-24 13:35:00,48.28,48.3,48.28,48.3,300.0,38.4381,38.454,38.4381,38.454,300.0
2005-05-24 13:40:00,48.27,48.3,48.27,48.3,20100.0,38.4301,38.454,38.4301,38.454,20100.0
2005-05-24 13:45:00,48.32,48.32,48.32,48.32,800.0,38.4699,38.4699,38.4699,38.4699,800.0
2005-05-24 13:50:00,48.27,48.27,48.27,48.27,2600.0,38.4301,38.4301,38.4301,38.4301,2600.0
2005-05-24 13:55:00,48.31,48.31,48.31,48.31,100.0,38.462,38.462,38.462,38.462,100.0
2005-05-24 14:00:00,48.3,48.3,48.28,48.28,300.0,38.454,38.454,38.4381,38.4381,300.0
2005-05-24 14:05:00,48.29,48.35,48.29,48.35,500.0,38.4461,38.4938,38.4461,38.4938,500.0
2005-05-24 14:10:00,48.36,48.36,48.3,48.3,3300.0,38.5018,38.5018,38.454,38.454,3300.0
2005-05-24 14:15:00,48.28,48.31,48.28,48.28,500.0,38.4381,38.462,38.4381,38.4381,500.0
2005-05-24 14:20:00,48.3,48.3,48.3,48.3,300.0,38.454,38.454,38.454,38.454,300.0
2005-05-24 14:25:00,48.34,48.34,48.28,48.32,2400.0,38.4859,38.4859,38.4381,38.4699,2400.0
2005-05-24 14:30:00,48.3,48.31,48.3,48.31,1000.0,38.454,38.462,38.454,38.462,1000.0
2005-05-24 14:35:00,48.3,48.32,48.28,48.28,8400.0,38.454,38.4699,38.4381,38.4381,8400.0
2005-05-24 14:40:00,48.26,48.29,48.24,48.24,7400.0,38.4222,38.4461,38.4063,38.4063,7400.0
2005-05-24 14:45:00,48.27,48.27,48.25,48.27,4000.0,38.4301,38.4301,38.4142,38.4301,4000.0
2005-05-24 14:50:00,48.25,48.28,48.25,48.28,600.0,38.4142,38.4381,38.4142,38.4381,600.0
2005-05-24 14:55:00,48.25,48.31,48.25,48.31,10400.0,38.4142,38.462,38.4142,38.462,10400.0
2005-05-24 15:00:00,48.3,48.3,48.28,48.28,2900.0,38.454,38.454,38.4381,38.4381,2900.0
2005-05-24 15:05:00,48.28,48.28,48.28,48.28,0.0,38.4381,38.4381,38.4381,38.4381,0.0
2005-05-24 15:10:00,48.35,48.35,48.3,48.3,3100.0,38.4938,38.4938,38.454,38.454,3100.0
2005-05-24 15:15:00,48.3,48.3,48.27,48.27,6500.0,38.454,38.454,38.4301,38.4301,6500.0
2005-05-24 15:20:00,48.29,48.31,48.27,48.3,5400.0,38.4461,38.462,38.4301,38.454,5400.0
2005-05-24 15:25:00,48.37,48.42,48.32,48.42,3400.0,38.5098,38.5496,38.4699,38.5496,3400.0
2005-05-24 15:30:00,48.43,48.46,48.4,48.45,5900.0,38.5575,38.5814,38.5336,38.5734,5900.0
2005-05-24 15:35:00,48.4,48.43,48.4,48.43,1600.0,38.5336,38.5575,38.5336,38.5575,1600.0
2005-05-24 15:40:00,48.43,48.43,48.37,48.4,4100.0,38.5575,38.5575,38.5098,38.5336,4100.0
2005-05-24 15:45:00,48.4,48.41,48.37,48.41,7700.0,38.5336,38.5416,38.5098,38.5416,7700.0
2005-05-24 15:50:00,48.37,48.42,48.37,48.42,1400.0,38.5098,38.5496,38.5098,38.5496,1400.0
2005-05-24 15:55:00,48.39,48.41,48.38,48.38,10300.0,38.5257,38.5416,38.5177,38.5177,10300.0
2005-05-24 16:00:00,48.38,48.38,48.38,48.38,0.0,38.5177,38.5177,38.5177,38.5177,0.0
2005-05-24 16:05:00,48.38,48.38,48.38,48.38,0.0,38.5177,38.5177,38.5177,38.5177,0.0
2005-05-24 16:10:00,48.3,48.3,48.3,48.3,1500.0,38.454,38.454,38.454,38.454,1500.0
2005-05-25 09:30:00,48.39,48.39,48.39,48.39,9500.0,38.5257,38.5257,38.5257,38.5257,9500.0
2005-05-25 09:35:00,48.26,48.26,48.2,48.2,12300.0,38.4222,38.4222,38.3744,38.3744,12300.0
2005-05-25 09:40:00,48.23,48.24,48.23,48.23,4400.0,38.3983,38.4063,38.3983,38.3983,4400.0
2005-05-25 09:45:00,48.25,48.25,48.19,48.24,8700.0,38.4142,38.4142,38.3665,38.4063,8700.0
2005-05-25 09:50:00,48.23,48.23,48.2,48.22,5200.0,38.3983,38.3983,38.3744,38.3903,5200.0
2005-05-25 09:55:00,48.25,48.27,48.23,48.23,3900.0,38.4142,38.4301,38.3983,38.3983,3900.0
2005-05-25 10:00:00,48.25,48.25,48.22,48.24,12100.0,38.4142,38.4142,38.3903,38.4063,12100.0
2005-05-25 10:05:00,48.24,48.24,48.24,48.24,4000.0,38.4063,38.4063,38.4063,38.4063,4000.0
2005-05-25 10:10:00,48.17,48.2,48.17,48.2,1200.0,38.3505,38.3744,38.3505,38.3744,1200.0
2005-05-25 10:15:00,48.11,48.16,48.1,48.14,74100.0,38.3028,38.3426,38.2948,38.3266,74100.0
2005-05-25 10:20:00,48.16,48.16,48.15,48.15,2100.0,38.3426,38.3426,38.3346,38.3346,2100.0
2005-05-25 10:25:00,48.16,48.17,48.12,48.17,2100.0,38.3426,38.3505,38.3107,38.3505,2100.0
2005-05-25 10:30:00,48.12,48.13,48.1,48.1,600.0,38.3107,38.3187,38.2948,38.2948,600.0
2005-05-25 10:35:00,48.12,48.12,48.05,48.12,6100.0,38.3107,38.3107,38.255,38.3107,6100.0
2005-05-25 10:40:00,48.04,48.1,48.02,48.02,3400.0,38.247,38.2948,38.2311,38.2311,3400.0
2005-05-25 10:45:00,48.07,48.07,48.01,48.07,108500.0,38.2709,38.2709,38.2231,38.2709,108500.0
2005-05-25 10:50:00,48.02,48.02,48.02,48.02,200.0,38.2311,38.2311,38.2311,38.2311,200.0
2005-05-25 10:55:00,48.07,48.07,48.07,48.07,800.0,38.2709,38.2709,38.2709,38.2709,800.0
2005-05-25 11:00:00,48.08,48.09,48.08,48.08,1100.0,38.2789,38.2868,38.2789,38.2789,1100.0
2005-05-25 11:05:00,48.0,48.06,48.0,48.03,1200.0,38.2152,38.263,38.2152,38.2391,1200.0
2005-05-25 11:10:00,48.06,48.06,48.0,48.04,1100.0,38.263,38.263,38.2152,38.247,1100.0
2005-05-25 11:15:00,48.0,48.04,47.99,47.99,5600.0,38.2152,38.247,38.2072,38.2072,5600.0
2005-05-25 11:20:00,48.02,48.07,48.02,48.07,5800.0,38.2311,38.2709,38.2311,38.2709,5800.0
2005-05-25 11:25:00,48.04,48.07,48.02,48.06,11300.0,38.247,38.2709,38.2311,38.263,11300.0
2005-05-25 11:30:00,48.11,48.11,48.11,48.11,100.0,38.3028,38.3028,38.3028,38.3028,100.0
2005-05-25 11:35:00,48.09,48.09,48.07,48.07,2200.0,38.2868,38.2868,38.2709,38.2709,2200.0
2005-05-25 11:40:00,48.06,48.09,48.06,48.06,1200.0,38.263,38.2868,38.263,38.263,1200.0
2005-05-25 11:45:00,48.08,48.08,48.03,48.03,500.0,38.2789,38.2789,38.2391,38.2391,500.0
2005-05-25 11:50:00,48.06,48.07,48.02,48.07,6600.0,38.263,38.2709,38.2311,38.2709,6600.0
2005-05-25 11:55:00,48.07,48.07,48.07,48.07,0.0,38.2709,38.2709,38.2709,38.2709,0.0
2005-05-25 12:00:00,48.05,48.05,48.05,48.05,200.0,38.255,38.255,38.255,38.255,200.0
2005-05-25 12:05:00,48.09,48.1,48.09,48.1,2300.0,38.2868,38.2948,38.2868,38.2948,2300.0
2005-05-25 12:10:00,48.07,48.07,48.07,48.07,500.0,38.2709,38.2709,38.2709,38.2709,500.0
2005-05-25 12:15:00,48.08,48.08,48.07,48.07,900.0,38.2789,38.2789,38.2709,38.2709,900.0
2005-05-25 12:20:00,48.07,48.07,48.07,48.07,100.0,38.2709,38.2709,38.2709,38.2709,100.0
2005-05-25 12:25:00,48.08,48.08,48.04,48.08,1900.0,38.2789,38.2789,38.247,38.2789,1900.0
2005-05-25 12:30:00,48.08,48.09,48.08,48.09,1600.0,38.2789,38.2868,38.2789,38.2868,1600.0
2005-05-25 12:35:00,48.09,48.1,48.09,48.1,1900.0,38.2868,38.2948,38.2868,38.2948,1900.0
2005-05-25 12:40:00,48.1,48.1,48.1,48.1,1800.0,38.2948,38.2948,38.2948,38.2948,1800.0
2005-05-25 12:45:00,48.1,48.1,48.1,48.1,400.0,38.2948,38.2948,38.2948,38.2948,400.0
2005-05-25 12:50:00,48.07,48.07,48.07,48.07,200.0,38.2709,38.2709,38.2709,38.2709,200.0
2005-05-25 12:55:00,48.03,48.03,48.03,48.03,100.0,38.2391,38.2391,38.2391,38.2391,100.0
2005-05-25 13:00:00,48.07,48.07,48.07,48.07,400.0,38.2709,38.2709,38.2709,38.2709,400.0
2005-05-25 13:05:00,48.07,48.07,48.07,48.07,0.0,38.2709,38.2709,38.2709,38.2709,0.0
2005-05-25 13:10:00,48.07,48.07,48.03,48.07,3900.0,38.2709,38.2709,38.2391,38.2709,3900.0
2005-05-25 13:15:00,48.03,48.06,48.03,48.06,1200.0,38.2391,38.263,38.2391,38.263,1200.0
2005-05-25 13:20:00,48.02,48.04,48.02,48.02,6300.0,38.2311,38.247,38.2311,38.2311,6300.0
2005-05-25 13:25:00,48.02,48.02,47.96,47.96,1700.0,38.2311,38.2311,38.1833,38.1833,1700.0
2005-05-25 13:30:00,47.98,47.98,47.95,47.95,4100.0,38.1993,38.1993,38.1754,38.1754,4100.0
2005-05-25 13:35:00,47.99,47.99,47.99,47.99,100.0,38.2072,38.2072,38.2072,38.2072,100.0
2005-05-25 13:40:00,48.0,48.01,47.97,48.01,4400.0,38.2152,38.2231,38.1913,38.2231,4400.0
2005-05-25 13:45:00,47.98,48.0,47.95,47.97,5300.0,38.1993,38.2152,38.1754,38.1913,5300.0
2005-05-25 13:50:00,47.95,48.0,47.95,48.0,4000.0,38.1754,38.2152,38.1754,38.2152,4000.0
2005-05-25 13:55:00,48.02,48.05,48.02,48.05,2400.0,38.2311,38.255,38.2311,38.255,2400.0
2005-05-25 14:00:00,48.02,48.04,48.02,48.04,1000.0,38.2311,38.247,38.2311,38.247,1000.0
2005-05-25 14:05:00,48.02,48.05,48.02,48.04,6500.0,38.2311,38.255,38.2311,38.247,6500.0
2005-05-25 14:10:00,48.07,48.07,48.03,48.03,6300.0,38.2709,38.2709,38.2391,38.2391,6300.0
2005-05-25 14:15:00,48.0,48.05,48.0,48.0,11700.0,38.2152,38.255,38.2152,38.2152,11700.0
2005-05-25 14:20:00,47.99,48.02,47.99,48.02,400.0,38.2072,38.2311,38.2072,38.2311,400.0
2005-05-25 14:25:00,48.02,48.06,48.02,48.06,8300.0,38.2311,38.263,38.2311,38.263,8300.0
2005-05-25 14:30:00,48.04,48.16,48.04,48.12,5900.0,38.247,38.3426,38.247,38.3107,5900.0
2005-05-25 14:35:00,48.12,48.12,48.09,48.09,4300.0,38.3107,38.3107,38.2868,38.2868,4300.0
2005-05-25 14:40:00,48.06,48.12,48.06,48.11,4100.0,38.263,38.3107,38.263,38.3028,4100.0
2005-05-25 14:45:00,48.13,48.13,48.08,48.12,1100.0,38.3187,38.3187,38.2789,38.3107,1100.0
2005-05-25 14:50:00,48.13,48.13,48.13,48.13,200.0,38.3187,38.3187,38.3187,38.3187,200.0
2005-05-25 14:55:00,48.1,48.13,48.08,48.12,3000.0,38.2948,38.3187,38.2789,38.3107,3000.0
2005-05-25 15:00:00,48.12,48.14,48.1,48.1,800.0,38.3107,38.3266,38.2948,38.2948,800.0
2005-05-25 15:05:00,48.11,48.11,48.07,48.07,700.0,38.3028,38.3028,38.2709,38.2709,700.0
2005-05-25 15:10:00,48.14,48.15,48.14,48.15,900.0,38.3266,38.3346,38.3266,38.3346,900.0
2005-05-25 15:15:00,48.1,48.13,48.1,48.11,2300.0,38.2948,38.3187,38.2948,38.3028,2300.0
2005-05-25 15:20:00,48.14,48.14,48.14,48.14,300.0,38.3266,38.3266,38.3266,38.3266,300.0
2005-05-25 15:25:00,48.12,48.16,48.12,48.16,2300.0,38.3107,38.3426,38.3107,38.3426,2300.0
2005-05-25 15:30:00,48.12,48.12,48.12,48.12,200.0,38.3107,38.3107,38.3107,38.3107,200.0
2005-05-25 15:35:00,48.21,48.21,48.16,48.16,1700.0,38.3824,38.3824,38.3426,38.3426,1700.0
2005-05-25 15:40:00,48.18,48.18,48.16,48.16,900.0,38.3585,38.3585,38.3426,38.3426,900.0
2005-05-25 15:45:00,48.16,48.21,48.16,48.19,4100.0,38.3426,38.3824,38.3426,38.3665,4100.0
2005-05-25 15:50:00,48.19,48.19,48.16,48.16,900.0,38.3665,38.3665,38.3426,38.3426,900.0
2005-05-25 15:55:00,48.16,48.17,48.12,48.17,9200.0,38.3426,38.3505,38.3107,38.3505,9200.0
2005-05-25 16:00:00,48.2,48.2,48.12,48.12,1500.0,38.3744,38.3744,38.3107,38.3107,1500.0
2005-05-25 16:05:00,48.12,48.12,48.12,48.12,0.0,38.3107,38.3107,38.3107,38.3107,0.0
2005-05-25 16:10:00,48.12,48.12,48.12,48.12,0.0,38.3107,38.3107,38.3107,38.3107,0.0
2005-05-26 09:30:00,48.42,48.45,48.35,48.35,12900.0,38.5496,38.5734,38.4938,38.4938,12900.0
2005-05-26 09:35:00,48.27,48.36,48.27,48.33,76000.0,38.4301,38.5018,38.4301,38.4779,76000.0
2005-05-26 09:40:00,48.37,48.38,48.35,48.36,8400.0,38.5098,38.5177,38.4938,38.5018,8400.0
2005-05-26 09:45:00,48.35,48.37,48.35,48.37,12700.0,38.4938,38.5098,38.4938,38.5098,12700.0
2005-05-26 09:50:00,48.33,48.33,48.32,48.32,12000.0,38.4779,38.4779,38.4699,38.4699,12000.0
2005-05-26 09:55:00,48.32,48.33,48.29,48.29,20600.0,38.4699,38.4779,38.4461,38.4461,20600.0
2005-05-26 10:00:00,48.33,48.34,48.33,48.33,15600.0,38.4779,38.4859,38.4779,38.4779,15600.0
2005-05-26 10:05:00,48.33,48.34,48.33,48.34,15400.0,38.4779,38.4859,38.4779,38.4859,15400.0
2005-05-26 10:10:00,48.35,48.4,48.35,48.4,23000.0,38.4938,38.5336,38.4938,38.5336,23000.0
2005-05-26 10:15:00,48.44,48.45,48.44,48.45,10700.0,38.5655,38.5734,38.5655,38.5734,10700.0
2005-05-26 10:20:00,48.45,48.48,48.45,48.48,23800.0,38.5734,38.5973,38.5734,38.5973,23800.0
2005-05-26 10:25:00,48.49,48.5,48.45,48.49,4300.0,38.6053,38.6133,38.5734,38.6053,4300.0
2005-05-26 10:30:00,48.45,48.5,48.45,48.49,38900.0,38.5734,38.6133,38.5734,38.6053,38900.0
2005-05-26 10:35:00,48.45,48.47,48.45,48.47,10100.0,38.5734,38.5894,38.5734,38.5894,10100.0
2005-05-26 10:40:00,48.48,48.48,48.47,48.47,5400.0,38.5973,38.5973,38.5894,38.5894,5400.0
2005-05-26 10:45:00,48.48,48.48,48.46,48.46,2400.0,38.5973,38.5973,38.5814,38.5814,2400.0
2005-05-26 10:50:00,48.44,48.44,48.4,48.41,33900.0,38.5655,38.5655,38.5336,38.5416,33900.0
2005-05-26 10:55:00,48.4,48.44,48.4,48.43,27500.0,38.5336,38.5655,38.5336,38.5575,27500.0
2005-05-26 11:00:00,48.43,48.47,48.42,48.47,5700.0,38.5575,38.5894,38.5496,38.5894,5700.0
2005-05-26 11:05:00,48.45,48.47,48.45,48.46,6000.0,38.5734,38.5894,38.5734,38.5814,6000.0
2005-05-26 11:10:00,48.42,48.46,48.42,48.46,600.0,38.5496,38.5814,38.5496,38.5814,600.0
2005-05-26 11:15:00,48.45,48.45,48.45,48.45,1500.0,38.5734,38.5734,38.5734,38.5734,1500.0
2005-05-26 11:20:00,48.45,48.48,48.45,48.45,800.0,38.5734,38.5973,38.5734,38.5734,800.0
2005-05-26 11:25:00,48.44,48.46,48.43,48.46,1400.0,38.5655,38.5814,38.5575,38.5814,1400.0
2005-05-26 11:30:00,48.42,48.45,48.41,48.45,2300.0,38.5496,38.5734,38.5416,38.5734,2300.0
2005-05-26 11:35:00,48.48,48.5,48.48,48.5,3800.0,38.5973,38.6133,38.5973,38.6133,3800.0
2005-05-26 11:40:00,48.5,48.5,48.46,48.46,4700.0,38.6133,38.6133,38.5814,38.5814,4700.0
2005-05-26 11:45:00,48.44,48.46,48.44,48.46,3500.0,38.5655,38.5814,38.5655,38.5814,3500.0
2005-05-26 11:50:00,48.42,48.47,48.42,48.47,1800.0,38.5496,38.5894,38.5496,38.5894,1800.0
2005-05-26 11:55:00,48.47,48.49,48.45,48.45,2100.0,38.5894,38.6053,38.5734,38.5734,2100.0
2005-05-26 12:00:00,48.48,48.48,48.47,48.47,1400.0,38.5973,38.5973,38.5894,38.5894,1400.0
2005-05-26 12:05:00,48.43,48.48,48.43,48.48,2300.0,38.5575,38.5973,38.5575,38.5973,2300.0
2005-05-26 12:10:00,48.48,48.48,48.48,48.48,0.0,38.5973,38.5973,38.5973,38.5973,0.0
2005-05-26 12:15:00,48.49,48.49,48.48,48.48,3500.0,38.6053,38.6053,38.5973,38.5973,3500.0
2005-05-26 12:20:00,48.49,48.5,48.49,48.5,2200.0,38.6053,38.6133,38.6053,38.6133,2200.0
2005-05-26 12:25:00,48.5,48.51,48.5,48.5,1000.0,38.6133,38.6212,38.6133,38.6133,1000.0
2005-05-26 12:30:00,48.47,48.49,48.47,48.49,1200.0,38.5894,38.6053,38.5894,38.6053,1200.0
2005-05-26 12:35:00,48.49,48.49,48.49,48.49,0.0,38.6053,38.6053,38.6053,38.6053,0.0
2005-05-26 12:40:00,48.48,48.51,48.48,48.51,1700.0,38.5973,38.6212,38.5973,38.6212,1700.0
2005-05-26 12:45:00,48.5,48.5,48.47,48.5,7400.0,38.6133,38.6133,38.5894,38.6133,7400.0
2005-05-26 12:50:00,48.5,48.51,48.49,48.5,5700.0,38.6133,38.6212,38.6053,38.6133,5700.0
2005-05-26 12:55:00,48.49,48.5,48.49,48.5,1200.0,38.6053,38.6133,38.6053,38.6133,1200.0
2005-05-26 13:00:00,48.5,48.5,48.49,48.49,500.0,38.6133,38.6133,38.6053,38.6053,500.0
2005-05-26 13:05:00,48.49,48.5,48.47,48.47,2000.0,38.6053,38.6133,38.5894,38.5894,2000.0
2005-05-26 13:10:00,48.5,48.5,48.47,48.47,1700.0,38.6133,38.6133,38.5894,38.5894,1700.0
2005-05-26 13:15:00,48.5,48.5,48.45,48.45,3500.0,38.6133,38.6133,38.5734,38.5734,3500.0
2005-05-26 13:20:00,48.47,48.47,48.42,48.45,17700.0,38.5894,38.5894,38.5496,38.5734,17700.0
2005-05-26 13:25:00,48.45,48.45,48.45,48.45,300.0,38.5734,38.5734,38.5734,38.5734,300.0
2005-05-26 13:30:00,48.44,48.46,48.44,48.46,4500.0,38.5655,38.5814,38.5655,38.5814,4500.0
2005-05-26 13:35:00,48.46,48.48,48.46,48.47,6100.0,38.5814,38.5973,38.5814,38.5894,6100.0
2005-05-26 13:40:00,48.48,48.48,48.47,48.47,10600.0,38.5973,38.5973,38.5894,38.5894,10600.0
2005-05-26 13:45:00,48.47,48.47,48.45,48.47,9000.0,38.5894,38.5894,38.5734,38.5894,9000.0
2005-05-26 13:50:00,48.47,48.52,48.47,48.52,6300.0,38.5894,38.6292,38.5894,38.6292,6300.0
2005-05-26 13:55:00,48.49,48.49,48.45,48.45,27200.0,38.6053,38.6053,38.5734,38.5734,27200.0
2005-05-26 14:00:00,48.49,48.49,48.45,48.49,1600.0,38.6053,38.6053,38.5734,38.6053,1600.0
2005-05-26 14:05:00,48.54,48.54,48.54,48.54,700.0,38.6451,38.6451,38.6451,38.6451,700.0
2005-05-26 14:10:00,48.54,48.54,48.52,48.52,6900.0,38.6451,38.6451,38.6292,38.6292,6900.0
2005-05-26 14:15:00,48.51,48.52,48.51,48.51,1900.0,38.6212,38.6292,38.6212,38.6212,1900.0
2005-05-26 14:20:00,48.51,48.52,48.5,48.52,2400.0,38.6212,38.6292,38.6133,38.6292,2400.0
2005-05-26 14:25:00,48.53,48.56,48.52,48.56,4300.0,38.6371,38.661,38.6292,38.661,4300.0
2005-05-26 14:30:00,48.53,48.53,48.52,48.53,5300.0,38.6371,38.6371,38.6292,38.6371,5300.0
2005-05-26 14:35:00,48.52,48.52,48.48,48.48,8300.0,38.6292,38.6292,38.5973,38.5973,8300.0
2005-05-26 14:40:00,48.48,48.49,48.45,48.49,5200.0,38.5973,38.6053,38.5734,38.6053,5200.0
2005-05-26 14:45:00,48.49,48.51,48.49,48.49,2900.0,38.6053,38.6212,38.6053,38.6053,2900.0
2005-05-26 14:50:00,48.48,48.48,48.48,48.48,1800.0,38.5973,38.5973,38.5973,38.5973,1800.0
2005-05-26 14:55:00,48.48,48.49,48.46,48.46,8700.0,38.5973,38.6053,38.5814,38.5814,8700.0
2005-05-26 15:00:00,48.52,48.52,48.48,48.5,4100.0,38.6292,38.6292,38.5973,38.6133,4100.0
2005-05-26 15:05:00,48.5,48.5,48.5,48.5,0.0,38.6133,38.6133,38.6133,38.6133,0.0
2005-05-26 15:10:00,48.51,48.52,48.49,48.51,2600.0,38.6212,38.6292,38.6053,38.6212,2600.0
2005-05-26 15:15:00,48.51,48.56,48.5,48.52,15000.0,38.6212,38.661,38.6133,38.6292,15000.0
2005-05-26 15:20:00,48.54,48.57,48.51,48.56,56000.0,38.6451,38.669,38.6212,38.661,56000.0
2005-05-26 15:25:00,48.56,48.56,48.54,48.54,5100.0,38.661,38.661,38.6451,38.6451,5100.0
2005-05-26 15:30:00,48.56,48.56,48.54,48.56,3300.0,38.661,38.661,38.6451,38.661,3300.0
2005-05-26 15:35:00,48.56,48.6,48.56,48.6,7000.0,38.661,38.6929,38.661,38.6929,7000.0
2005-05-26 15:40:00,48.6,48.6,48.55,48.6,2400.0,38.6929,38.6929,38.6531,38.6929,2400.0
2005-05-26 15:45:00,48.57,48.57,48.57,48.57,900.0,38.669,38.669,38.669,38.669,900.0
2005-05-26 15:50:00,48.57,48.57,48.55,48.55,4300.0,38.669,38.669,38.6531,38.6531,4300.0
2005-05-26 15:55:00,48.55,48.55,48.52,48.55,3900.0,38.6531,38.6531,38.6292,38.6531,3900.0
2005-05-26 16:00:00,48.52,48.52,48.52,48.52,200.0,38.6292,38.6292,38.6292,38.6292,200.0
2005-05-26 16:05:00,48.52,48.52,48.52,48.52,0.0,38.6292,38.6292,38.6292,38.6292,0.0
2005-05-26 16:10:00,48.55,48.55,48.55,48.55,200.0,38.6531,38.6531,38.6531,38.6531,200.0
2005-05-27 09:35:00,48.58,48.58,48.45,48.49,16500.0,38.6769,38.6769,38.5734,38.6053,16500.0
2005-05-27 09:40:00,48.49,48.49,48.48,48.48,900.0,38.6053,38.6053,38.5973,38.5973,900.0
2005-05-27 09:45:00,48.45,48.51,48.45,48.51,1300.0,38.5734,38.6212,38.5734,38.6212,1300.0
2005-05-27 09:50:00,48.5,48.5,48.45,48.45,1200.0,38.6133,38.6133,38.5734,38.5734,1200.0
2005-05-27 09:55:00,48.49,48.49,48.49,48.49,2000.0,38.6053,38.6053,38.6053,38.6053,2000.0
2005-05-27 10:00:00,48.48,48.49,48.45,48.48,6200.0,38.5973,38.6053,38.5734,38.5973,6200.0
2005-05-27 10:05:00,48.47,48.49,48.47,48.49,1900.0,38.5894,38.6053,38.5894,38.6053,1900.0
2005-05-27 10:10:00,48.47,48.5,48.43,48.46,3000.0,38.5894,38.6133,38.5575,38.5814,3000.0
2005-05-27 10:15:00,48.43,48.46,48.41,48.41,500.0,38.5575,38.5814,38.5416,38.5416,500.0
2005-05-27 10:20:00,48.4,48.43,48.39,48.43,1200.0,38.5336,38.5575,38.5257,38.5575,1200.0
2005-05-27 10:25:00,48.43,48.45,48.42,48.45,1200.0,38.5575,38.5734,38.5496,38.5734,1200.0
2005-05-27 10:30:00,48.44,48.44,48.44,48.44,100.0,38.5655,38.5655,38.5655,38.5655,100.0
2005-05-27 10:35:00,48.46,48.46,48.46,48.46,2500.0,38.5814,38.5814,38.5814,38.5814,2500.0
2005-05-27 10:40:00,48.46,48.46,48.46,48.46,300.0,38.5814,38.5814,38.5814,38.5814,300.0
2005-05-27 10:45:00,48.45,48.45,48.43,48.44,1700.0,38.5734,38.5734,38.5575,38.5655,1700.0
2005-05-27 10:50:00,48.44,48.47,48.44,48.47,900.0,38.5655,38.5894,38.5655,38.5894,900.0
2005-05-27 10:55:00,48.47,48.47,48.47,48.47,10900.0,38.5894,38.5894,38.5894,38.5894,10900.0
2005-05-27 11:00:00,48.47,48.47,48.47,48.47,2500.0,38.5894,38.5894,38.5894,38.5894,2500.0
2005-05-27 11:05:00,48.5,48.5,48.5,48.5,1300.0,38.6133,38.6133,38.6133,38.6133,1300.0
2005-05-27 11:10:00,48.49,48.49,48.48,48.49,800.0,38.6053,38.6053,38.5973,38.6053,800.0
2005-05-27 11:15:00,48.49,48.49,48.49,48.49,0.0,38.6053,38.6053,38.6053,38.6053,0.0
2005-05-27 11:20:00,48.49,48.5,48.49,48.5,2400.0,38.6053,38.6133,38.6053,38.6133,2400.0
2005-05-27 11:25:00,48.48,48.51,48.48,48.51,2200.0,38.5973,38.6212,38.5973,38.6212,2200.0
2005-05-27 11:30:00,48.51,48.52,48.51,48.52,1100.0,38.6212,38.6292,38.6212,38.6292,1100.0
2005-05-27 11:35:00,48.5,48.5,48.47,48.49,1200.0,38.6133,38.6133,38.5894,38.6053,1200.0
2005-05-27 11:40:00,48.49,48.5,48.49,48.5,600.0,38.6053,38.6133,38.6053,38.6133,600.0
2005-05-27 11:45:00,48.47,48.5,48.44,48.5,5000.0,38.5894,38.6133,38.5655,38.6133,5000.0
2005-05-27 11:50:00,48.5,48.5,48.5,48.5,0.0,38.6133,38.6133,38.6133,38.6133,0.0
2005-05-27 11:55:00,48.5,48.5,48.5,48.5,0.0,38.6133,38.6133,38.6133,38.6133,0.0
2005-05-27 12:00:00,48.45,48.48,48.4,48.4,3100.0,38.5734,38.5973,38.5336,38.5336,3100.0
2005-05-27 12:05:00,48.45,48.49,48.45,48.45,4800.0,38.5734,38.6053,38.5734,38.5734,4800.0
2005-05-27 12:10:00,48.48,48.48,48.48,48.48,900.0,38.5973,38.5973,38.5973,38.5973,900.0
2005-05-27 12:15:00,48.49,48.5,48.49,48.5,900.0,38.6053,38.6133,38.6053,38.6133,900.0
2005-05-27 12:20:00,48.5,48.5,48.5,48.5,500.0,38.6133,38.6133,38.6133,38.6133,500.0
2005-05-27 12:25:00,48.49,48.49,48.49,48.49,1200.0,38.6053,38.6053,38.6053,38.6053,1200.0
2005-05-27 12:30:00,48.5,48.5,48.45,48.5,1100.0,38.6133,38.6133,38.5734,38.6133,1100.0
2005-05-27 12:35:00,48.45,48.48,48.45,48.48,12400.0,38.5734,38.5973,38.5734,38.5973,12400.0
2005-05-27 12:40:00,48.49,48.49,48.49,48.49,5200.0,38.6053,38.6053,38.6053,38.6053,5200.0
2005-05-27 12:45:00,48.49,48.49,48.49,48.49,1100.0,38.6053,38.6053,38.6053,38.6053,1100.0
2005-05-27 12:50:00,48.44,48.5,48.44,48.49,2300.0,38.5655,38.6133,38.5655,38.6053,2300.0
2005-05-27 12:55:00,48.5,48.5,48.5,48.5,100.0,38.6133,38.6133,38.6133,38.6133,100.0
2005-05-27 13:00:00,48.5,48.5,48.5,48.5,0.0,38.6133,38.6133,38.6133,38.6133,0.0
2005-05-27 13:05:00,48.5,48.5,48.5,48.5,0.0,38.6133,38.6133,38.6133,38.6133,0.0
2005-05-27 13:10:00,48.49,48.54,48.49,48.54,10300.0,38.6053,38.6451,38.6053,38.6451,10300.0
2005-05-27 13:15:00,48.54,48.55,48.54,48.55,2400.0,38.6451,38.6531,38.6451,38.6531,2400.0
2005-05-27 13:20:00,48.55,48.55,48.55,48.55,1400.0,38.6531,38.6531,38.6531,38.6531,1400.0
2005-05-27 13:25:00,48.55,48.55,48.51,48.51,1100.0,38.6531,38.6531,38.6212,38.6212,1100.0
2005-05-27 13:30:00,48.49,48.5,48.49,48.5,2800.0,38.6053,38.6133,38.6053,38.6133,2800.0
2005-05-27 13:35:00,48.5,48.5,48.49,48.49,2800.0,38.6133,38.6133,38.6053,38.6053,2800.0
2005-05-27 13:40:00,48.47,48.49,48.47,48.49,2700.0,38.5894,38.6053,38.5894,38.6053,2700.0
2005-05-27 13:45:00,48.47,48.47,48.47,48.47,200.0,38.5894,38.5894,38.5894,38.5894,200.0
2005-05-27 13:50:00,48.5,48.5,48.5,48.5,100.0,38.6133,38.6133,38.6133,38.6133,100.0
2005-05-27 13:55:00,48.49,48.49,48.47,48.47,600.0,38.6053,38.6053,38.5894,38.5894,600.0
2005-05-27 14:00:00,48.5,48.5,48.47,48.5,1400.0,38.6133,38.6133,38.5894,38.6133,1400.0
2005-05-27 14:05:00,48.5,48.55,48.47,48.47,4500.0,38.6133,38.6531,38.5894,38.5894,4500.0
2005-05-27 14:10:00,48.47,48.53,48.47,48.53,10300.0,38.5894,38.6371,38.5894,38.6371,10300.0
2005-05-27 14:15:00,48.49,48.52,48.49,48.52,400.0,38.6053,38.6292,38.6053,38.6292,400.0
2005-05-27 14:20:00,48.5,48.5,48.5,48.5,200.0,38.6133,38.6133,38.6133,38.6133,200.0
2005-05-27 14:25:00,48.52,48.52,48.5,48.5,5100.0,38.6292,38.6292,38.6133,38.6133,5100.0
2005-05-27 14:30:00,48.54,48.54,48.54,48.54,1600.0,38.6451,38.6451,38.6451,38.6451,1600.0
2005-05-27 14:35:00,48.52,48.54,48.52,48.54,3200.0,38.6292,38.6451,38.6292,38.6451,3200.0
2005-05-27 14:40:00,48.54,48.54,48.54,48.54,2000.0,38.6451,38.6451,38.6451,38.6451,2000.0
2005-05-27 14:45:00,48.54,48.54,48.54,48.54,1700.0,38.6451,38.6451,38.6451,38.6451,1700.0
2005-05-27 14:50:00,48.54,48.59,48.51,48.55,12600.0,38.6451,38.6849,38.6212,38.6531,12600.0
2005-05-27 14:55:00,48.56,48.56,48.55,48.55,500.0,38.661,38.661,38.6531,38.6531,500.0
2005-05-27 15:00:00,48.55,48.55,48.55,48.55,600.0,38.6531,38.6531,38.6531,38.6531,600.0
2005-05-27 15:05:00,48.54,48.54,48.54,48.54,800.0,38.6451,38.6451,38.6451,38.6451,800.0
2005-05-27 15:10:00,48.54,48.54,48.54,48.54,0.0,38.6451,38.6451,38.6451,38.6451,0.0
2005-05-27 15:15:00,48.53,48.54,48.53,48.54,1200.0,38.6371,38.6451,38.6371,38.6451,1200.0
2005-05-27 15:20:00,48.55,48.55,48.55,48.55,1300.0,38.6531,38.6531,38.6531,38.6531,1300.0
2005-05-27 15:25:00,48.57,48.57,48.57,48.57,2400.0,38.669,38.669,38.669,38.669,2400.0
2005-05-27 15:30:00,48.57,48.57,48.52,48.52,1300.0,38.669,38.669,38.6292,38.6292,1300.0
2005-05-27 15:35:00,48.57,48.58,48.57,48.58,500.0,38.669,38.6769,38.669,38.6769,500.0
2005-05-27 15:40:00,48.58,48.58,48.53,48.58,3700.0,38.6769,38.6769,38.6371,38.6769,3700.0
2005-05-27 15:45:00,48.58,48.58,48.58,48.58,200.0,38.6769,38.6769,38.6769,38.6769,200.0
2005-05-27 15:50:00,48.55,48.55,48.5,48.52,7000.0,38.6531,38.6531,38.6133,38.6292,7000.0
2005-05-27 15:55:00,48.53,48.56,48.53,48.56,5500.0,38.6371,38.661,38.6371,38.661,5500.0
2005-05-27 16:00:00,48.56,48.56,48.56,48.56,0.0,38.661,38.661,38.661,38.661,0.0
2005-05-27 16:05:00,48.56,48.56,48.56,48.56,0.0,38.661,38.661,38.661,38.661,0.0
2005-05-27 16:10:00,48.56,48.56,48.56,48.56,0.0,38.661,38.661,38.661,38.661,0.0
2005-05-31 09:35:00,48.67,48.67,48.52,48.52,15900.0,38.7486,38.7486,38.6292,38.6292,15900.0
2005-05-31 09:40:00,48.52,48.52,48.42,48.42,11000.0,38.6292,38.6292,38.5496,38.5496,11000.0
2005-05-31 09:45:00,48.42,48.42,48.42,48.42,0.0,38.5496,38.5496,38.5496,38.5496,0.0
2005-05-31 09:50:00,48.45,48.45,48.4,48.4,1400.0,38.5734,38.5734,38.5336,38.5336,1400.0
2005-05-31 09:55:00,48.4,48.46,48.27,48.27,5900.0,38.5336,38.5814,38.4301,38.4301,5900.0
2005-05-31 10:00:00,48.35,48.4,48.31,48.37,23100.0,38.4938,38.5336,38.462,38.5098,23100.0
2005-05-31 10:05:00,48.4,48.4,48.39,48.39,200.0,38.5336,38.5336,38.5257,38.5257,200.0
2005-05-31 10:10:00,48.37,48.41,48.37,48.4,900.0,38.5098,38.5416,38.5098,38.5336,900.0
2005-05-31 10:15:00,48.39,48.39,48.39,48.39,100.0,38.5257,38.5257,38.5257,38.5257,100.0
2005-05-31 10:20:00,48.37,48.37,48.33,48.36,6500.0,38.5098,38.5098,38.4779,38.5018,6500.0
2005-05-31 10:25:00,48.39,48.39,48.39,48.39,2300.0,38.5257,38.5257,38.5257,38.5257,2300.0
2005-05-31 10:30:00,48.42,48.43,48.42,48.43,700.0,38.5496,38.5575,38.5496,38.5575,700.0
2005-05-31 10:35:00,48.43,48.43,48.39,48.42,500.0,38.5575,38.5575,38.5257,38.5496,500.0
2005-05-31 10:40:00,48.42,48.44,48.42,48.44,800.0,38.5496,38.5655,38.5496,38.5655,800.0
2005-05-31 10:45:00,48.41,48.41,48.41,48.41,400.0,38.5416,38.5416,38.5416,38.5416,400.0
2005-05-31 10:50:00,48.41,48.41,48.38,48.38,5000.0,38.5416,38.5416,38.5177,38.5177,5000.0
2005-05-31 10:55:00,48.37,48.37,48.32,48.32,2100.0,38.5098,38.5098,38.4699,38.4699,2100.0
2005-05-31 11:00:00,48.32,48.32,48.3,48.3,3100.0,38.4699,38.4699,38.454,38.454,3100.0
2005-05-31 11:05:00,48.3,48.3,48.27,48.27,5300.0,38.454,38.454,38.4301,38.4301,5300.0
2005-05-31 11:10:00,48.24,48.28,48.24,48.28,1200.0,38.4063,38.4381,38.4063,38.4381,1200.0
2005-05-31 11:15:00,48.28,48.28,48.25,48.27,3300.0,38.4381,38.4381,38.4142,38.4301,3300.0
2005-05-31 11:20:00,48.26,48.27,48.26,48.27,2400.0,38.4222,38.4301,38.4222,38.4301,2400.0
2005-05-31 11:25:00,48.27,48.3,48.26,48.3,2800.0,38.4301,38.454,38.4222,38.454,2800.0
2005-05-31 11:30:00,48.3,48.31,48.3,48.31,1500.0,38.454,38.462,38.454,38.462,1500.0
2005-05-31 11:35:00,48.3,48.3,48.3,48.3,2800.0,38.454,38.454,38.454,38.454,2800.0
2005-05-31 11:40:00,48.29,48.29,48.29,48.29,3000.0,38.4461,38.4461,38.4461,38.4461,3000.0
2005-05-31 11:45:00,48.29,48.29,48.27,48.27,17500.0,38.4461,38.4461,38.4301,38.4301,17500.0
2005-05-31 11:50:00,48.29,48.29,48.27,48.29,4600.0,38.4461,38.4461,38.4301,38.4461,4600.0
2005-05-31 11:55:00,48.29,48.29,48.29,48.29,400.0,38.4461,38.4461,38.4461,38.4461,400.0
2005-05-31 12:00:00,48.28,48.29,48.28,48.29,26100.0,38.4381,38.4461,38.4381,38.4461,26100.0
2005-05-31 12:05:00,48.29,48.3,48.29,48.3,700.0,38.4461,38.454,38.4461,38.454,700.0
2005-05-31 12:10:00,48.3,48.3,48.3,48.3,10500.0,38.454,38.454,38.454,38.454,10500.0
2005-05-31 12:15:00,48.3,48.3,48.3,48.3,200.0,38.454,38.454,38.454,38.454,200.0
2005-05-31 12:20:00,48.28,48.33,48.27,48.33,2100.0,38.4381,38.4779,38.4301,38.4779,2100.0
2005-05-31 12:25:00,48.3,48.34,48.3,48.34,6200.0,38.454,38.4859,38.454,38.4859,6200.0
2005-05-31 12:30:00,48.34,48.34,48.31,48.31,1400.0,38.4859,38.4859,38.462,38.462,1400.0
2005-05-31 12:35:00,48.34,48.35,48.3,48.3,1600.0,38.4859,38.4938,38.454,38.454,1600.0
2005-05-31 12:40:00,48.3,48.3,48.28,48.28,500.0,38.454,38.454,38.4381,38.4381,500.0
2005-05-31 12:45:00,48.33,48.34,48.3,48.34,1000.0,38.4779,38.4859,38.454,38.4859,1000.0
2005-05-31 12:50:00,48.3,48.34,48.28,48.32,3400.0,38.454,38.4859,38.4381,38.4699,3400.0
2005-05-31 12:55:00,48.32,48.32,48.28,48.32,2400.0,38.4699,38.4699,38.4381,38.4699,2400.0
2005-05-31 13:00:00,48.32,48.32,48.27,48.28,5200.0,38.4699,38.4699,38.4301,38.4381,5200.0
2005-05-31 13:05:00,48.3,48.3,48.28,48.3,2400.0,38.454,38.454,38.4381,38.454,2400.0
2005-05-31 13:10:00,48.3,48.3,48.3,48.3,11900.0,38.454,38.454,38.454,38.454,11900.0
2005-05-31 13:15:00,48.28,48.32,48.28,48.3,2200.0,38.4381,38.4699,38.4381,38.454,2200.0
2005-05-31 13:20:00,48.33,48.34,48.31,48.33,2000.0,38.4779,38.4859,38.462,38.4779,2000.0
2005-05-31 13:25:00,48.33,48.33,48.33,48.33,200.0,38.4779,38.4779,38.4779,38.4779,200.0
2005-05-31 13:30:00,48.34,48.34,48.34,48.34,100.0,38.4859,38.4859,38.4859,38.4859,100.0
2005-05-31 13:35:00,48.37,48.37,48.37,48.37,400.0,38.5098,38.5098,38.5098,38.5098,400.0
2005-05-31 13:40:00,48.35,48.35,48.33,48.33,3700.0,38.4938,38.4938,38.4779,38.4779,3700.0
2005-05-31 13:45:00,48.33,48.37,48.33,48.37,2700.0,38.4779,38.5098,38.4779,38.5098,2700.0
2005-05-31 13:50:00,48.37,48.37,48.37,48.37,2000.0,38.5098,38.5098,38.5098,38.5098,2000.0
2005-05-31 13:55:00,48.41,48.41,48.4,48.4,1500.0,38.5416,38.5416,38.5336,38.5336,1500.0
2005-05-31 14:00:00,48.4,48.42,48.4,48.42,2100.0,38.5336,38.5496,38.5336,38.5496,2100.0
2005-05-31 14:05:00,48.37,48.37,48.37,48.37,400.0,38.5098,38.5098,38.5098,38.5098,400.0
2005-05-31 14:10:00,48.36,48.38,48.36,48.38,800.0,38.5018,38.5177,38.5018,38.5177,800.0
2005-05-31 14:15:00,48.38,48.38,48.38,48.38,1800.0,38.5177,38.5177,38.5177,38.5177,1800.0
2005-05-31 14:20:00,48.38,48.38,48.38,48.38,700.0,38.5177,38.5177,38.5177,38.5177,700.0
2005-05-31 14:25:00,48.35,48.38,48.35,48.38,4200.0,38.4938,38.5177,38.4938,38.5177,4200.0
2005-05-31 14:30:00,48.38,48.45,48.37,48.45,4500.0,38.5177,38.5734,38.5098,38.5734,4500.0
2005-05-31 14:35:00,48.44,48.44,48.42,48.42,300.0,38.5655,38.5655,38.5496,38.5496,300.0
2005-05-31 14:40:00,48.44,48.44,48.38,48.38,1300.0,38.5655,38.5655,38.5177,38.5177,1300.0
2005-05-31 14:45:00,48.38,48.4,48.38,48.4,400.0,38.5177,38.5336,38.5177,38.5336,400.0
2005-05-31 14:50:00,48.41,48.41,48.4,48.41,1700.0,38.5416,38.5416,38.5336,38.5416,1700.0
2005-05-31 14:55:00,48.4,48.43,48.4,48.43,2800.0,38.5336,38.5575,38.5336,38.5575,2800.0
2005-05-31 15:00:00,48.42,48.43,48.42,48.43,5800.0,38.5496,38.5575,38.5496,38.5575,5800.0
2005-05-31 15:05:00,48.43,48.43,48.39,48.42,3800.0,38.5575,38.5575,38.5257,38.5496,3800.0
2005-05-31 15:10:00,48.4,48.42,48.4,48.42,300.0,38.5336,38.5496,38.5336,38.5496,300.0
2005-05-31 15:15:00,48.44,48.49,48.42,48.47,2200.0,38.5655,38.6053,38.5496,38.5894,2200.0
2005-05-31 15:20:00,48.47,48.47,48.47,48.47,7800.0,38.5894,38.5894,38.5894,38.5894,7800.0
2005-05-31 15:25:00,48.46,48.46,48.43,48.43,3000.0,38.5814,38.5814,38.5575,38.5575,3000.0
2005-05-31 15:30:00,48.41,48.41,48.39,48.39,13100.0,38.5416,38.5416,38.5257,38.5257,13100.0
2005-05-31 15:35:00,48.41,48.41,48.39,48.39,4100.0,38.5416,38.5416,38.5257,38.5257,4100.0
2005-05-31 15:40:00,48.38,48.38,48.33,48.33,1800.0,38.5177,38.5177,38.4779,38.4779,1800.0
2005-05-31 15:45:00,48.31,48.32,48.28,48.28,9300.0,38.462,38.4699,38.4381,38.4381,9300.0
2005-05-31 15:50:00,48.28,48.34,48.28,48.34,11800.0,38.4381,38.4859,38.4381,38.4859,11800.0
2005-05-31 15:55:00,48.36,48.36,48.27,48.27,2900.0,38.5018,38.5018,38.4301,38.4301,2900.0
2005-05-31 16:00:00,48.24,48.24,48.24,48.24,29000.0,38.4063,38.4063,38.4063,38.4063,29000.0
2005-05-31 16:05:00,48.24,48.24,48.24,48.24,0.0,38.4063,38.4063,38.4063,38.4063,0.0
2005-05-31 16:10:00,48.24,48.24,48.24,48.24,50000.0,38.4063,38.4063,38.4063,38.4063,50000.0
2005-06-01 09:30:00,48.33,48.34,47.38,48.34,53700.0,38.4779,38.4859,37.7216,38.4859,53700.0
2005-06-01 09:35:00,48.31,48.31,48.3,48.3,1900.0,38.462,38.462,38.454,38.454,1900.0
2005-06-01 09:40:00,48.33,48.34,48.33,48.34,1900.0,38.4779,38.4859,38.4779,38.4859,1900.0
2005-06-01 09:45:00,48.31,48.34,48.31,48.34,4900.0,38.462,38.4859,38.462,38.4859,4900.0
2005-06-01 09:50:00,48.28,48.36,48.28,48.33,350500.0,38.4381,38.5018,38.4381,38.4779,350500.0
2005-06-01 09:55:00,48.35,48.39,48.35,48.39,54900.0,38.4938,38.5257,38.4938,38.5257,54900.0
2005-06-01 10:00:00,48.39,48.54,48.39,48.54,13600.0,38.5257,38.6451,38.5257,38.6451,13600.0
2005-06-01 10:05:00,48.57,48.65,48.48,48.65,57300.0,38.669,38.7327,38.5973,38.7327,57300.0
2005-06-01 10:10:00,48.65,48.65,48.6,48.65,2700.0,38.7327,38.7327,38.6929,38.7327,2700.0
2005-06-01 10:15:00,48.69,48.78,48.68,48.78,8100.0,38.7645,38.8362,38.7566,38.8362,8100.0
2005-06-01 10:20:00,48.77,48.77,48.7,48.71,71100.0,38.8282,38.8282,38.7725,38.7804,71100.0
2005-06-01 10:25:00,48.76,48.76,48.72,48.72,6100.0,38.8203,38.8203,38.7884,38.7884,6100.0
2005-06-01 10:30:00,48.78,48.79,48.75,48.75,18500.0,38.8362,38.8441,38.8123,38.8123,18500.0
2005-06-01 10:35:00,48.74,48.74,48.71,48.71,5800.0,38.8043,38.8043,38.7804,38.7804,5800.0
2005-06-01 10:40:00,48.72,48.72,48.72,48.72,400.0,38.7884,38.7884,38.7884,38.7884,400.0
2005-06-01 10:45:00,48.69,48.71,48.67,48.7,9700.0,38.7645,38.7804,38.7486,38.7725,9700.0
2005-06-01 10:50:00,48.7,48.73,48.7,48.7,4200.0,38.7725,38.7964,38.7725,38.7725,4200.0
2005-06-01 10:55:00,48.7,48.7,48.7,48.7,300.0,38.7725,38.7725,38.7725,38.7725,300.0
2005-06-01 11:00:00,48.7,48.71,48.69,48.71,18000.0,38.7725,38.7804,38.7645,38.7804,18000.0
2005-06-01 11:05:00,48.73,48.73,48.69,48.69,5600.0,38.7964,38.7964,38.7645,38.7645,5600.0
2005-06-01 11:10:00,48.74,48.74,48.74,48.74,500.0,38.8043,38.8043,38.8043,38.8043,500.0
2005-06-01 11:15:00,48.77,48.82,48.77,48.82,7000.0,38.8282,38.868,38.8282,38.868,7000.0
2005-06-01 11:20:00,48.84,48.84,48.82,48.82,4200.0,38.8839,38.8839,38.868,38.868,4200.0
2005-06-01 11:25:00,48.83,48.83,48.81,48.83,5600.0,38.876,38.876,38.8601,38.876,5600.0
2005-06-01 11:30:00,48.83,48.83,48.83,48.83,4500.0,38.876,38.876,38.876,38.876,4500.0
2005-06-01 11:35:00,48.83,48.83,48.8,48.8,400.0,38.876,38.876,38.8521,38.8521,400.0
2005-06-01 11:40:00,48.82,48.82,48.8,48.8,3500.0,38.868,38.868,38.8521,38.8521,3500.0
2005-06-01 11:45:00,48.82,48.82,48.82,48.82,500.0,38.868,38.868,38.868,38.868,500.0
2005-06-01 11:50:00,48.81,48.83,48.81,48.83,1400.0,38.8601,38.876,38.8601,38.876,1400.0
2005-06-01 11:55:00,48.79,48.82,48.79,48.82,1700.0,38.8441,38.868,38.8441,38.868,1700.0
2005-06-01 12:00:00,48.82,48.83,48.81,48.82,107100.0,38.868,38.876,38.8601,38.868,107100.0
2005-06-01 12:05:00,48.76,48.76,48.76,48.76,200.0,38.8203,38.8203,38.8203,38.8203,200.0
2005-06-01 12:10:00,48.73,48.73,48.72,48.72,5600.0,38.7964,38.7964,38.7884,38.7884,5600.0
2005-06-01 12:15:00,48.71,48.76,48.71,48.76,10000.0,38.7804,38.8203,38.7804,38.8203,10000.0
2005-06-01 12:20:00,48.76,48.76,48.71,48.71,600.0,38.8203,38.8203,38.7804,38.7804,600.0
2005-06-01 12:25:00,48.74,48.74,48.74,48.74,400.0,38.8043,38.8043,38.8043,38.8043,400.0
2005-06-01 12:30:00,48.73,48.73,48.73,48.73,1500.0,38.7964,38.7964,38.7964,38.7964,1500.0
2005-06-01 12:35:00,48.71,48.71,48.71,48.71,100.0,38.7804,38.7804,38.7804,38.7804,100.0
2005-06-01 12:40:00,48.72,48.75,48.72,48.75,1700.0,38.7884,38.8123,38.7884,38.8123,1700.0
2005-06-01 12:45:00,48.75,48.75,48.72,48.72,400.0,38.8123,38.8123,38.7884,38.7884,400.0
2005-06-01 12:50:00,48.75,48.75,48.72,48.73,2700.0,38.8123,38.8123,38.7884,38.7964,2700.0
2005-06-01 12:55:00,48.77,48.79,48.73,48.79,16200.0,38.8282,38.8441,38.7964,38.8441,16200.0
2005-06-01 13:00:00,48.75,48.75,48.75,48.75,8200.0,38.8123,38.8123,38.8123,38.8123,8200.0
2005-06-01 13:05:00,48.8,48.8,48.78,48.78,11900.0,38.8521,38.8521,38.8362,38.8362,11900.0
2005-06-01 13:10:00,48.77,48.8,48.77,48.8,4200.0,38.8282,38.8521,38.8282,38.8521,4200.0
2005-06-01 13:15:00,48.76,48.8,48.76,48.78,4400.0,38.8203,38.8521,38.8203,38.8362,4400.0
2005-06-01 13:20:00,48.78,48.8,48.77,48.77,1400.0,38.8362,38.8521,38.8282,38.8282,1400.0
2005-06-01 13:25:00,48.77,48.8,48.77,48.8,3000.0,38.8282,38.8521,38.8282,38.8521,3000.0
2005-06-01 13:30:00,48.8,48.8,48.8,48.8,24600.0,38.8521,38.8521,38.8521,38.8521,24600.0
2005-06-01 13:35:00,48.77,48.8,48.75,48.78,2800.0,38.8282,38.8521,38.8123,38.8362,2800.0
2005-06-01 13:40:00,48.79,48.79,48.79,48.79,200.0,38.8441,38.8441,38.8441,38.8441,200.0
2005-06-01 13:45:00,48.79,48.79,48.78,48.78,900.0,38.8441,38.8441,38.8362,38.8362,900.0
2005-06-01 13:50:00,48.78,48.79,48.78,48.79,500.0,38.8362,38.8441,38.8362,38.8441,500.0
2005-06-01 13:55:00,48.78,48.83,48.78,48.83,62100.0,38.8362,38.876,38.8362,38.876,62100.0
2005-06-01 14:00:00,48.8,48.8,48.8,48.8,3800.0,38.8521,38.8521,38.8521,38.8521,3800.0
2005-06-01 14:05:00,48.81,48.81,48.78,48.78,600.0,38.8601,38.8601,38.8362,38.8362,600.0
2005-06-01 14:10:00,48.78,48.79,48.78,48.79,4100.0,38.8362,38.8441,38.8362,38.8441,4100.0
2005-06-01 14:15:00,48.76,48.76,48.7,48.7,3200.0,38.8203,38.8203,38.7725,38.7725,3200.0
2005-06-01 14:20:00,48.7,48.71,48.68,48.69,3600.0,38.7725,38.7804,38.7566,38.7645,3600.0
2005-06-01 14:25:00,48.7,48.7,48.69,48.7,3500.0,38.7725,38.7725,38.7645,38.7725,3500.0
2005-06-01 14:30:00,48.7,48.7,48.67,48.7,75600.0,38.7725,38.7725,38.7486,38.7725,75600.0
2005-06-01 14:35:00,48.69,48.71,48.69,48.71,4700.0,38.7645,38.7804,38.7645,38.7804,4700.0
2005-06-01 14:40:00,48.71,48.71,48.6,48.69,272800.0,38.7804,38.7804,38.6929,38.7645,272800.0
2005-06-01 14:45:00,48.61,48.61,48.53,48.55,6600.0,38.7008,38.7008,38.6371,38.6531,6600.0
2005-06-01 14:50:00,48.54,48.55,48.51,48.52,10900.0,38.6451,38.6531,38.6212,38.6292,10900.0
2005-06-01 14:55:00,48.5,48.54,48.5,48.54,51400.0,38.6133,38.6451,38.6133,38.6451,51400.0
2005-06-01 15:00:00,48.54,48.57,48.54,48.56,232400.0,38.6451,38.669,38.6451,38.661,232400.0
2005-06-01 15:05:00,48.58,48.58,48.5,48.5,2500.0,38.6769,38.6769,38.6133,38.6133,2500.0
2005-06-01 15:10:00,48.58,48.58,48.53,48.56,1800.0,38.6769,38.6769,38.6371,38.661,1800.0
2005-06-01 15:15:00,48.54,48.55,48.51,48.55,10200.0,38.6451,38.6531,38.6212,38.6531,10200.0
2005-06-01 15:20:00,48.56,48.56,48.52,48.52,1800.0,38.661,38.661,38.6292,38.6292,1800.0
2005-06-01 15:25:00,48.51,48.56,48.51,48.56,3000.0,38.6212,38.661,38.6212,38.661,3000.0
2005-06-01 15:30:00,48.58,48.65,48.58,48.65,2400.0,38.6769,38.7327,38.6769,38.7327,2400.0
2005-06-01 15:35:00,48.65,48.69,48.62,48.62,34500.0,38.7327,38.7645,38.7088,38.7088,34500.0
2005-06-01 15:40:00,48.66,48.66,48.63,48.65,700.0,38.7406,38.7406,38.7168,38.7327,700.0
2005-06-01 15:45:00,48.65,48.66,48.64,48.66,5200.0,38.7327,38.7406,38.7247,38.7406,5200.0
2005-06-01 15:50:00,48.66,48.66,48.66,48.66,0.0,38.7406,38.7406,38.7406,38.7406,0.0
2005-06-01 15:55:00,48.66,48.66,48.66,48.66,0.0,38.7406,38.7406,38.7406,38.7406,0.0
2005-06-01 16:00:00,48.66,48.66,48.66,48.66,0.0,38.7406,38.7406,38.7406,38.7406,0.0
2005-06-01 16:05:00,48.66,48.66,48.66,48.66,0.0,38.7406,38.7406,38.7406,38.7406,0.0
2005-06-01 16:10:00,48.66,48.66,48.66,48.66,0.0,38.7406,38.7406,38.7406,38.7406,0.0
2005-06-02 09:30:00,48.64,48.64,48.54,48.62,8500.0,38.7247,38.7247,38.6451,38.7088,8500.0
2005-06-02 09:35:00,48.53,48.58,48.53,48.58,1600.0,38.6371,38.6769,38.6371,38.6769,1600.0
2005-06-02 09:40:00,48.64,48.66,48.63,48.63,5300.0,38.7247,38.7406,38.7168,38.7168,5300.0
2005-06-02 09:45:00,48.67,48.68,48.65,48.65,1300.0,38.7486,38.7566,38.7327,38.7327,1300.0
2005-06-02 09:50:00,48.66,48.7,48.66,48.68,50500.0,38.7406,38.7725,38.7406,38.7566,50500.0
2005-06-02 09:55:00,48.68,48.7,48.68,48.7,1500.0,38.7566,38.7725,38.7566,38.7725,1500.0
2005-06-02 10:00:00,48.72,48.72,48.71,48.71,6600.0,38.7884,38.7884,38.7804,38.7804,6600.0
2005-06-02 10:05:00,48.66,48.66,48.64,48.64,600.0,38.7406,38.7406,38.7247,38.7247,600.0
2005-06-02 10:10:00,48.67,48.67,48.62,48.66,4600.0,38.7486,38.7486,38.7088,38.7406,4600.0
2005-06-02 10:15:00,48.65,48.65,48.65,48.65,500.0,38.7327,38.7327,38.7327,38.7327,500.0
2005-06-02 10:20:00,48.63,48.63,48.61,48.61,8600.0,38.7168,38.7168,38.7008,38.7008,8600.0
2005-06-02 10:25:00,48.66,48.66,48.63,48.66,4400.0,38.7406,38.7406,38.7168,38.7406,4400.0
2005-06-02 10:30:00,48.64,48.68,48.64,48.65,5700.0,38.7247,38.7566,38.7247,38.7327,5700.0
2005-06-02 10:35:00,48.66,48.68,48.65,48.67,16100.0,38.7406,38.7566,38.7327,38.7486,16100.0
2005-06-02 10:40:00,48.67,48.72,48.67,48.72,2400.0,38.7486,38.7884,38.7486,38.7884,2400.0
2005-06-02 10:45:00,48.74,48.75,48.74,48.75,2700.0,38.8043,38.8123,38.8043,38.8123,2700.0
2005-06-02 10:50:00,48.74,48.74,48.74,48.74,1000.0,38.8043,38.8043,38.8043,38.8043,1000.0
2005-06-02 10:55:00,48.75,48.75,48.67,48.67,3200.0,38.8123,38.8123,38.7486,38.7486,3200.0
2005-06-02 11:00:00,48.68,48.68,48.64,48.64,6500.0,38.7566,38.7566,38.7247,38.7247,6500.0
2005-06-02 11:05:00,48.66,48.71,48.65,48.69,43800.0,38.7406,38.7804,38.7327,38.7645,43800.0
2005-06-02 11:10:00,48.66,48.69,48.65,48.67,5100.0,38.7406,38.7645,38.7327,38.7486,5100.0
2005-06-02 11:15:00,48.69,48.69,48.68,48.68,700.0,38.7645,38.7645,38.7566,38.7566,700.0
2005-06-02 11:20:00,48.68,48.69,48.68,48.68,7200.0,38.7566,38.7645,38.7566,38.7566,7200.0
2005-06-02 11:25:00,48.68,48.74,48.68,48.69,3000.0,38.7566,38.8043,38.7566,38.7645,3000.0
2005-06-02 11:30:00,48.67,48.71,48.67,48.71,24100.0,38.7486,38.7804,38.7486,38.7804,24100.0
2005-06-02 11:35:00,48.7,48.75,48.7,48.75,5800.0,38.7725,38.8123,38.7725,38.8123,5800.0
2005-06-02 11:40:00,48.75,48.75,48.73,48.73,1000.0,38.8123,38.8123,38.7964,38.7964,1000.0
2005-06-02 11:45:00,48.72,48.72,48.69,48.69,700.0,38.7884,38.7884,38.7645,38.7645,700.0
2005-06-02 11:50:00,48.72,48.72,48.69,48.69,6100.0,38.7884,38.7884,38.7645,38.7645,6100.0
2005-06-02 11:55:00,48.72,48.72,48.68,48.72,5800.0,38.7884,38.7884,38.7566,38.7884,5800.0
2005-06-02 12:00:00,48.72,48.72,48.72,48.72,3700.0,38.7884,38.7884,38.7884,38.7884,3700.0
2005-06-02 12:05:00,48.74,48.79,48.74,48.79,20000.0,38.8043,38.8441,38.8043,38.8441,20000.0
2005-06-02 12:10:00,48.78,48.78,48.76,48.76,9200.0,38.8362,38.8362,38.8203,38.8203,9200.0
2005-06-02 12:15:00,48.77,48.77,48.76,48.77,2900.0,38.8282,38.8282,38.8203,38.8282,2900.0
2005-06-02 12:20:00,48.77,48.77,48.73,48.76,6800.0,38.8282,38.8282,38.7964,38.8203,6800.0
2005-06-02 12:25:00,48.75,48.75,48.75,48.75,2200.0,38.8123,38.8123,38.8123,38.8123,2200.0
2005-06-02 12:30:00,48.74,48.8,48.74,48.76,5400.0,38.8043,38.8521,38.8043,38.8203,5400.0
2005-06-02 12:35:00,48.76,48.76,48.76,48.76,300.0,38.8203,38.8203,38.8203,38.8203,300.0
2005-06-02 12:40:00,48.75,48.8,48.75,48.8,14600.0,38.8123,38.8521,38.8123,38.8521,14600.0
2005-06-02 12:45:00,48.77,48.8,48.77,48.79,11300.0,38.8282,38.8521,38.8282,38.8441,11300.0
2005-06-02 12:50:00,48.79,48.79,48.74,48.74,200.0,38.8441,38.8441,38.8043,38.8043,200.0
2005-06-02 12:55:00,48.77,48.77,48.75,48.77,1200.0,38.8282,38.8282,38.8123,38.8282,1200.0
2005-06-02 13:00:00,48.77,48.79,48.77,48.79,12200.0,38.8282,38.8441,38.8282,38.8441,12200.0
2005-06-02 13:05:00,48.79,48.79,48.78,48.78,1400.0,38.8441,38.8441,38.8362,38.8362,1400.0
2005-06-02 13:10:00,48.77,48.77,48.77,48.77,16900.0,38.8282,38.8282,38.8282,38.8282,16900.0
2005-06-02 13:15:00,48.75,48.77,48.75,48.77,2600.0,38.8123,38.8282,38.8123,38.8282,2600.0
2005-06-02 13:20:00,48.75,48.75,48.75,48.75,700.0,38.8123,38.8123,38.8123,38.8123,700.0
2005-06-02 13:25:00,48.74,48.74,48.73,48.73,16400.0,38.8043,38.8043,38.7964,38.7964,16400.0
2005-06-02 13:30:00,48.72,48.73,48.7,48.73,6200.0,38.7884,38.7964,38.7725,38.7964,6200.0
2005-06-02 13:35:00,48.7,48.7,48.7,48.7,100.0,38.7725,38.7725,38.7725,38.7725,100.0
2005-06-02 13:40:00,48.71,48.73,48.71,48.71,2900.0,38.7804,38.7964,38.7804,38.7804,2900.0
2005-06-02 13:45:00,48.7,48.7,48.7,48.7,500.0,38.7725,38.7725,38.7725,38.7725,500.0
2005-06-02 13:50:00,48.68,48.7,48.68,48.7,7000.0,38.7566,38.7725,38.7566,38.7725,7000.0
2005-06-02 13:55:00,48.72,48.72,48.69,48.72,1200.0,38.7884,38.7884,38.7645,38.7884,1200.0
2005-06-02 14:00:00,48.71,48.74,48.71,48.74,9700.0,38.7804,38.8043,38.7804,38.8043,9700.0
2005-06-02 14:05:00,48.75,48.75,48.73,48.75,2200.0,38.8123,38.8123,38.7964,38.8123,2200.0
2005-06-02 14:10:00,48.74,48.74,48.72,48.73,10900.0,38.8043,38.8043,38.7884,38.7964,10900.0
2005-06-02 14:15:00,48.74,48.75,48.74,48.74,2200.0,38.8043,38.8123,38.8043,38.8043,2200.0
2005-06-02 14:20:00,48.74,48.75,48.74,48.75,8600.0,38.8043,38.8123,38.8043,38.8123,8600.0
2005-06-02 14:25:00,48.77,48.82,48.74,48.82,500.0,38.8282,38.868,38.8043,38.868,500.0
2005-06-02 14:30:00,48.82,48.82,48.78,48.78,400.0,38.868,38.868,38.8362,38.8362,400.0
2005-06-02 14:35:00,48.78,48.79,48.76,48.76,3700.0,38.8362,38.8441,38.8203,38.8203,3700.0
2005-06-02 14:40:00,48.76,48.78,48.76,48.78,1800.0,38.8203,38.8362,38.8203,38.8362,1800.0
2005-06-02 14:45:00,48.78,48.78,48.76,48.76,3500.0,38.8362,38.8362,38.8203,38.8203,3500.0
2005-06-02 14:50:00,48.76,48.82,48.76,48.82,16600.0,38.8203,38.868,38.8203,38.868,16600.0
2005-06-02 14:55:00,48.82,48.86,48.79,48.81,2200.0,38.868,38.8999,38.8441,38.8601,2200.0
2005-06-02 15:00:00,48.81,48.81,48.81,48.81,400.0,38.8601,38.8601,38.8601,38.8601,400.0
2005-06-02 15:05:00,48.79,48.81,48.79,48.8,2000.0,38.8441,38.8601,38.8441,38.8521,2000.0
2005-06-02 15:10:00,48.79,48.79,48.75,48.77,4300.0,38.8441,38.8441,38.8123,38.8282,4300.0
2005-06-02 15:15:00,48.77,48.83,48.76,48.83,42100.0,38.8282,38.876,38.8203,38.876,42100.0
2005-06-02 15:20:00,48.82,48.83,48.79,48.81,3700.0,38.868,38.876,38.8441,38.8601,3700.0
2005-06-02 15:25:00,48.81,48.81,48.81,48.81,5000.0,38.8601,38.8601,38.8601,38.8601,5000.0
2005-06-02 15:30:00,48.8,48.81,48.8,48.81,2100.0,38.8521,38.8601,38.8521,38.8601,2100.0
2005-06-02 15:35:00,48.81,48.81,48.81,48.81,6300.0,38.8601,38.8601,38.8601,38.8601,6300.0
2005-06-02 15:40:00,48.85,48.86,48.83,48.83,13000.0,38.8919,38.8999,38.876,38.876,13000.0
2005-06-02 15:45:00,48.86,48.86,48.82,48.84,2200.0,38.8999,38.8999,38.868,38.8839,2200.0
2005-06-02 15:50:00,48.84,48.85,48.8,48.85,12400.0,38.8839,38.8919,38.8521,38.8919,12400.0
2005-06-02 15:55:00,48.85,48.86,48.8,48.8,4400.0,38.8919,38.8999,38.8521,38.8521,4400.0
2005-06-02 16:00:00,48.79,48.79,48.79,48.79,200.0,38.8441,38.8441,38.8441,38.8441,200.0
2005-06-02 16:05:00,48.89,48.89,48.89,48.89,600.0,38.9238,38.9238,38.9238,38.9238,600.0
2005-06-02 16:10:00,48.86,48.86,48.86,48.86,47800.0,38.8999,38.8999,38.8999,38.8999,47800.0
2005-06-03 09:30:00,48.89,48.89,48.81,48.83,16700.0,38.9238,38.9238,38.8601,38.876,16700.0
2005-06-03 09:35:00,48.75,48.8,48.75,48.8,5100.0,38.8123,38.8521,38.8123,38.8521,5100.0
2005-06-03 09:40:00,48.78,48.82,48.78,48.82,200.0,38.8362,38.868,38.8362,38.868,200.0
2005-06-03 09:45:00,48.8,48.86,48.76,48.84,3100.0,38.8521,38.8999,38.8203,38.8839,3100.0
2005-06-03 09:50:00,48.83,48.84,48.83,48.84,600.0,38.876,38.8839,38.876,38.8839,600.0
2005-06-03 09:55:00,48.84,48.84,48.8,48.82,5600.0,38.8839,38.8839,38.8521,38.868,5600.0
2005-06-03 10:00:00,48.8,48.82,48.78,48.82,1100.0,38.8521,38.868,38.8362,38.868,1100.0
2005-06-03 10:05:00,48.75,48.79,48.75,48.79,700.0,38.8123,38.8441,38.8123,38.8441,700.0
2005-06-03 10:10:00,48.77,48.78,48.76,48.78,1800.0,38.8282,38.8362,38.8203,38.8362,1800.0
2005-06-03 10:15:00,48.75,48.76,48.75,48.76,2100.0,38.8123,38.8203,38.8123,38.8203,2100.0
2005-06-03 10:20:00,48.74,48.75,48.69,48.69,4100.0,38.8043,38.8123,38.7645,38.7645,4100.0
2005-06-03 10:25:00,48.67,48.67,48.67,48.67,300.0,38.7486,38.7486,38.7486,38.7486,300.0
2005-06-03 10:30:00,48.71,48.71,48.71,48.71,200.0,38.7804,38.7804,38.7804,38.7804,200.0
2005-06-03 10:35:00,48.69,48.7,48.69,48.7,2100.0,38.7645,38.7725,38.7645,38.7725,2100.0
2005-06-03 10:40:00,48.68,48.68,48.68,48.68,200.0,38.7566,38.7566,38.7566,38.7566,200.0
2005-06-03 10:45:00,48.71,48.72,48.69,48.72,400.0,38.7804,38.7884,38.7645,38.7884,400.0
2005-06-03 10:50:00,48.72,48.75,48.71,48.75,4100.0,38.7884,38.8123,38.7804,38.8123,4100.0
2005-06-03 10:55:00,48.75,48.75,48.72,48.74,2900.0,38.8123,38.8123,38.7884,38.8043,2900.0
2005-06-03 11:00:00,48.72,48.74,48.72,48.74,1200.0,38.7884,38.8043,38.7884,38.8043,1200.0
2005-06-03 11:05:00,48.71,48.81,48.71,48.73,3500.0,38.7804,38.8601,38.7804,38.7964,3500.0
2005-06-03 11:10:00,48.74,48.74,48.72,48.74,2800.0,38.8043,38.8043,38.7884,38.8043,2800.0
2005-06-03 11:15:00,48.73,48.73,48.65,48.7,8200.0,38.7964,38.7964,38.7327,38.7725,8200.0
2005-06-03 11:20:00,48.7,48.7,48.7,48.7,1500.0,38.7725,38.7725,38.7725,38.7725,1500.0
2005-06-03 11:25:00,48.7,48.7,48.7,48.7,100.0,38.7725,38.7725,38.7725,38.7725,100.0
2005-06-03 11:30:00,48.7,48.7,48.68,48.68,2000.0,38.7725,38.7725,38.7566,38.7566,2000.0
2005-06-03 11:35:00,48.66,48.66,48.65,48.66,1700.0,38.7406,38.7406,38.7327,38.7406,1700.0
2005-06-03 11:40:00,48.59,48.62,48.58,48.58,4600.0,38.6849,38.7088,38.6769,38.6769,4600.0
2005-06-03 11:45:00,48.6,48.6,48.52,48.52,1500.0,38.6929,38.6929,38.6292,38.6292,1500.0
2005-06-03 11:50:00,48.53,48.53,48.47,48.49,19900.0,38.6371,38.6371,38.5894,38.6053,19900.0
2005-06-03 11:55:00,48.47,48.51,48.47,48.49,7800.0,38.5894,38.6212,38.5894,38.6053,7800.0
2005-06-03 12:00:00,48.5,48.54,48.5,48.54,900.0,38.6133,38.6451,38.6133,38.6451,900.0
2005-06-03 12:05:00,48.52,48.52,48.52,48.52,800.0,38.6292,38.6292,38.6292,38.6292,800.0
2005-06-03 12:10:00,48.52,48.52,48.44,48.47,14000.0,38.6292,38.6292,38.5655,38.5894,14000.0
2005-06-03 12:15:00,48.42,48.49,48.41,48.48,2100.0,38.5496,38.6053,38.5416,38.5973,2100.0
2005-06-03 12:20:00,48.44,48.47,48.44,48.44,4200.0,38.5655,38.5894,38.5655,38.5655,4200.0
2005-06-03 12:25:00,48.46,48.46,48.43,48.43,10100.0,38.5814,38.5814,38.5575,38.5575,10100.0
2005-06-03 12:30:00,48.41,48.47,48.41,48.47,14600.0,38.5416,38.5894,38.5416,38.5894,14600.0
2005-06-03 12:35:00,48.45,48.5,48.42,48.46,204800.0,38.5734,38.6133,38.5496,38.5814,204800.0
2005-06-03 12:40:00,48.49,48.55,48.45,48.5,264400.0,38.6053,38.6531,38.5734,38.6133,264400.0
2005-06-03 12:45:00,48.5,48.5,48.46,48.48,3500.0,38.6133,38.6133,38.5814,38.5973,3500.0
2005-06-03 12:50:00,48.48,48.48,48.46,48.46,3000.0,38.5973,38.5973,38.5814,38.5814,3000.0
2005-06-03 12:55:00,48.51,48.51,48.5,48.5,10400.0,38.6212,38.6212,38.6133,38.6133,10400.0
2005-06-03 13:00:00,48.49,48.5,48.49,48.5,1700.0,38.6053,38.6133,38.6053,38.6133,1700.0
2005-06-03 13:05:00,48.5,48.5,48.5,48.5,200.0,38.6133,38.6133,38.6133,38.6133,200.0
2005-06-03 13:10:00,48.5,48.5,48.5,48.5,2500.0,38.6133,38.6133,38.6133,38.6133,2500.0
2005-06-03 13:15:00,48.5,48.5,48.46,48.5,8800.0,38.6133,38.6133,38.5814,38.6133,8800.0
2005-06-03 13:20:00,48.5,48.5,48.5,48.5,0.0,38.6133,38.6133,38.6133,38.6133,0.0
2005-06-03 13:25:00,48.5,48.5,48.46,48.46,3000.0,38.6133,38.6133,38.5814,38.5814,3000.0
2005-06-03 13:30:00,48.5,48.53,48.49,48.53,5800.0,38.6133,38.6371,38.6053,38.6371,5800.0
2005-06-03 13:35:00,48.53,48.53,48.53,48.53,200.0,38.6371,38.6371,38.6371,38.6371,200.0
2005-06-03 13:40:00,48.52,48.52,48.52,48.52,1900.0,38.6292,38.6292,38.6292,38.6292,1900.0
2005-06-03 13:45:00,48.53,48.55,48.52,48.53,4900.0,38.6371,38.6531,38.6292,38.6371,4900.0
2005-06-03 13:50:00,48.53,48.53,48.53,48.53,1600.0,38.6371,38.6371,38.6371,38.6371,1600.0
2005-06-03 13:55:00,48.53,48.53,48.49,48.53,2300.0,38.6371,38.6371,38.6053,38.6371,2300.0
2005-06-03 14:00:00,48.51,48.51,48.5,48.5,1200.0,38.6212,38.6212,38.6133,38.6133,1200.0
2005-06-03 14:05:00,48.52,48.52,48.52,48.52,600.0,38.6292,38.6292,38.6292,38.6292,600.0
2005-06-03 14:10:00,48.51,48.51,48.5,48.5,1200.0,38.6212,38.6212,38.6133,38.6133,1200.0
2005-06-03 14:15:00,48.5,48.56,48.5,48.55,8600.0,38.6133,38.661,38.6133,38.6531,8600.0
2005-06-03 14:20:00,48.56,48.56,48.52,48.52,500.0,38.661,38.661,38.6292,38.6292,500.0
2005-06-03 14:25:00,48.55,48.55,48.53,48.53,2300.0,38.6531,38.6531,38.6371,38.6371,2300.0
2005-06-03 14:30:00,48.49,48.51,48.49,48.51,1200.0,38.6053,38.6212,38.6053,38.6212,1200.0
2005-06-03 14:35:00,48.48,48.51,48.48,48.5,1300.0,38.5973,38.6212,38.5973,38.6133,1300.0
2005-06-03 14:40:00,48.51,48.51,48.51,48.51,100.0,38.6212,38.6212,38.6212,38.6212,100.0
2005-06-03 14:45:00,48.51,48.51,48.45,48.48,2100.0,38.6212,38.6212,38.5734,38.5973,2100.0
2005-06-03 14:50:00,48.46,48.46,48.38,48.4,9600.0,38.5814,38.5814,38.5177,38.5336,9600.0
2005-06-03 14:55:00,48.39,48.44,48.39,48.42,10600.0,38.5257,38.5655,38.5257,38.5496,10600.0
2005-06-03 15:00:00,48.46,48.47,48.41,48.45,11500.0,38.5814,38.5894,38.5416,38.5734,11500.0
2005-06-03 15:05:00,48.48,48.48,48.45,48.48,21400.0,38.5973,38.5973,38.5734,38.5973,21400.0
2005-06-03 15:10:00,48.45,48.47,48.44,48.44,15600.0,38.5734,38.5894,38.5655,38.5655,15600.0
2005-06-03 15:15:00,48.42,48.46,48.42,48.46,1600.0,38.5496,38.5814,38.5496,38.5814,1600.0
2005-06-03 15:20:00,48.47,48.47,48.43,48.43,1000.0,38.5894,38.5894,38.5575,38.5575,1000.0
2005-06-03 15:25:00,48.43,48.43,48.39,48.41,29400.0,38.5575,38.5575,38.5257,38.5416,29400.0
2005-06-03 15:30:00,48.38,48.43,48.38,48.43,5300.0,38.5177,38.5575,38.5177,38.5575,5300.0
2005-06-03 15:35:00,48.43,48.48,48.43,48.48,5600.0,38.5575,38.5973,38.5575,38.5973,5600.0
2005-06-03 15:40:00,48.47,48.5,48.45,48.5,12700.0,38.5894,38.6133,38.5734,38.6133,12700.0
2005-06-03 15:45:00,48.5,48.5,48.46,48.49,9800.0,38.6133,38.6133,38.5814,38.6053,9800.0
2005-06-03 15:50:00,48.5,48.5,48.43,48.48,8400.0,38.6133,38.6133,38.5575,38.5973,8400.0
2005-06-03 15:55:00,48.45,48.49,48.45,48.48,9300.0,38.5734,38.6053,38.5734,38.5973,9300.0
2005-06-03 16:00:00,48.47,48.47,48.47,48.47,600.0,38.5894,38.5894,38.5894,38.5894,600.0
2005-06-03 16:05:00,48.47,48.47,48.47,48.47,0.0,38.5894,38.5894,38.5894,38.5894,0.0
2005-06-03 16:10:00,48.47,48.47,48.47,48.47,0.0,38.5894,38.5894,38.5894,38.5894,0.0
2005-06-06 09:30:00,48.35,48.45,48.35,48.45,13700.0,38.4938,38.5734,38.4938,38.5734,13700.0
2005-06-06 09:35:00,48.48,48.5,48.48,48.5,32900.0,38.5973,38.6133,38.5973,38.6133,32900.0
2005-06-06 09:40:00,48.49,48.49,48.46,48.46,3400.0,38.6053,38.6053,38.5814,38.5814,3400.0
2005-06-06 09:45:00,48.46,48.46,48.44,48.44,7100.0,38.5814,38.5814,38.5655,38.5655,7100.0
2005-06-06 09:50:00,48.42,48.44,48.4,48.4,3000.0,38.5496,38.5655,38.5336,38.5336,3000.0
2005-06-06 09:55:00,48.41,48.45,48.41,48.44,5600.0,38.5416,38.5734,38.5416,38.5655,5600.0
2005-06-06 10:00:00,48.44,48.52,48.43,48.47,4400.0,38.5655,38.6292,38.5575,38.5894,4400.0
2005-06-06 10:05:00,48.42,48.48,48.41,48.42,4500.0,38.5496,38.5973,38.5416,38.5496,4500.0
2005-06-06 10:10:00,48.43,48.44,48.43,48.43,700.0,38.5575,38.5655,38.5575,38.5575,700.0
2005-06-06 10:15:00,48.45,48.47,48.44,48.44,11300.0,38.5734,38.5894,38.5655,38.5655,11300.0
2005-06-06 10:20:00,48.48,48.48,48.43,48.45,7200.0,38.5973,38.5973,38.5575,38.5734,7200.0
2005-06-06 10:25:00,48.44,48.45,48.43,48.45,1300.0,38.5655,38.5734,38.5575,38.5734,1300.0
2005-06-06 10:30:00,48.45,48.45,48.44,48.44,4400.0,38.5734,38.5734,38.5655,38.5655,4400.0
2005-06-06 10:35:00,48.43,48.44,48.41,48.44,6600.0,38.5575,38.5655,38.5416,38.5655,6600.0
2005-06-06 10:40:00,48.42,48.44,48.39,48.44,2300.0,38.5496,38.5655,38.5257,38.5655,2300.0
2005-06-06 10:45:00,48.42,48.42,48.4,48.42,800.0,38.5496,38.5496,38.5336,38.5496,800.0
2005-06-06 10:50:00,48.37,48.4,48.37,48.37,500.0,38.5098,38.5336,38.5098,38.5098,500.0
2005-06-06 10:55:00,48.37,48.38,48.3,48.3,1500.0,38.5098,38.5177,38.454,38.454,1500.0
2005-06-06 11:00:00,48.32,48.36,48.31,48.36,1100.0,38.4699,38.5018,38.462,38.5018,1100.0
2005-06-06 11:05:00,48.35,48.37,48.32,48.32,2600.0,38.4938,38.5098,38.4699,38.4699,2600.0
2005-06-06 11:10:00,48.34,48.37,48.34,48.37,3000.0,38.4859,38.5098,38.4859,38.5098,3000.0
2005-06-06 11:15:00,48.36,48.37,48.36,48.36,4300.0,38.5018,38.5098,38.5018,38.5018,4300.0
2005-06-06 11:20:00,48.35,48.36,48.34,48.36,3400.0,38.4938,38.5018,38.4859,38.5018,3400.0
2005-06-06 11:25:00,48.36,48.38,48.36,48.37,7200.0,38.5018,38.5177,38.5018,38.5098,7200.0
2005-06-06 11:30:00,48.38,48.38,48.36,48.37,900.0,38.5177,38.5177,38.5018,38.5098,900.0
2005-06-06 11:35:00,48.36,48.36,48.35,48.36,1100.0,38.5018,38.5018,38.4938,38.5018,1100.0
2005-06-06 11:40:00,48.36,48.37,48.36,48.37,700.0,38.5018,38.5098,38.5018,38.5098,700.0
2005-06-06 11:45:00,48.36,48.37,48.35,48.35,6200.0,38.5018,38.5098,38.4938,38.4938,6200.0
2005-06-06 11:50:00,48.36,48.36,48.36,48.36,1800.0,38.5018,38.5018,38.5018,38.5018,1800.0
2005-06-06 11:55:00,48.36,48.37,48.35,48.37,39900.0,38.5018,38.5098,38.4938,38.5098,39900.0
2005-06-06 12:00:00,48.37,48.41,48.37,48.4,37100.0,38.5098,38.5416,38.5098,38.5336,37100.0
2005-06-06 12:05:00,48.43,48.43,48.42,48.42,4600.0,38.5575,38.5575,38.5496,38.5496,4600.0
2005-06-06 12:10:00,48.41,48.42,48.4,48.4,1300.0,38.5416,38.5496,38.5336,38.5336,1300.0
2005-06-06 12:15:00,48.4,48.43,48.4,48.43,2700.0,38.5336,38.5575,38.5336,38.5575,2700.0
2005-06-06 12:20:00,48.43,48.46,48.43,48.43,3900.0,38.5575,38.5814,38.5575,38.5575,3900.0
2005-06-06 12:25:00,48.43,48.45,48.43,48.43,6700.0,38.5575,38.5734,38.5575,38.5575,6700.0
2005-06-06 12:30:00,48.44,48.44,48.41,48.41,600.0,38.5655,38.5655,38.5416,38.5416,600.0
2005-06-06 12:35:00,48.44,48.44,48.4,48.44,10300.0,38.5655,38.5655,38.5336,38.5655,10300.0
2005-06-06 12:40:00,48.4,48.43,48.4,48.43,3400.0,38.5336,38.5575,38.5336,38.5575,3400.0
2005-06-06 12:45:00,48.41,48.41,48.35,48.38,27100.0,38.5416,38.5416,38.4938,38.5177,27100.0
2005-06-06 12:50:00,48.38,48.39,48.35,48.38,8600.0,38.5177,38.5257,38.4938,38.5177,8600.0
2005-06-06 12:55:00,48.38,48.38,48.38,48.38,400.0,38.5177,38.5177,38.5177,38.5177,400.0
2005-06-06 13:00:00,48.39,48.39,48.38,48.39,4500.0,38.5257,38.5257,38.5177,38.5257,4500.0
2005-06-06 13:05:00,48.4,48.42,48.4,48.42,600.0,38.5336,38.5496,38.5336,38.5496,600.0
2005-06-06 13:10:00,48.39,48.43,48.39,48.43,2000.0,38.5257,38.5575,38.5257,38.5575,2000.0
2005-06-06 13:15:00,48.41,48.41,48.41,48.41,2500.0,38.5416,38.5416,38.5416,38.5416,2500.0
2005-06-06 13:20:00,48.42,48.43,48.4,48.4,2200.0,38.5496,38.5575,38.5336,38.5336,2200.0
2005-06-06 13:25:00,48.4,48.4,48.4,48.4,300.0,38.5336,38.5336,38.5336,38.5336,300.0
2005-06-06 13:30:00,48.4,48.42,48.4,48.42,700.0,38.5336,38.5496,38.5336,38.5496,700.0
2005-06-06 13:35:00,48.43,48.44,48.42,48.44,22200.0,38.5575,38.5655,38.5496,38.5655,22200.0
2005-06-06 13:40:00,48.44,48.47,48.43,48.47,3900.0,38.5655,38.5894,38.5575,38.5894,3900.0
2005-06-06 13:45:00,48.47,48.48,48.46,48.46,7800.0,38.5894,38.5973,38.5814,38.5814,7800.0
2005-06-06 13:50:00,48.5,48.52,48.5,48.51,14500.0,38.6133,38.6292,38.6133,38.6212,14500.0
2005-06-06 13:55:00,48.51,48.51,48.5,48.5,21000.0,38.6212,38.6212,38.6133,38.6133,21000.0
2005-06-06 14:00:00,48.49,48.5,48.47,48.5,33200.0,38.6053,38.6133,38.5894,38.6133,33200.0
2005-06-06 14:05:00,48.5,48.56,48.5,48.54,3900.0,38.6133,38.661,38.6133,38.6451,3900.0
2005-06-06 14:10:00,48.55,48.55,48.52,48.55,4000.0,38.6531,38.6531,38.6292,38.6531,4000.0
2005-06-06 14:15:00,48.55,48.55,48.52,48.53,17400.0,38.6531,38.6531,38.6292,38.6371,17400.0
2005-06-06 14:20:00,48.53,48.53,48.5,48.52,15500.0,38.6371,38.6371,38.6133,38.6292,15500.0
2005-06-06 14:25:00,48.51,48.55,48.51,48.52,4300.0,38.6212,38.6531,38.6212,38.6292,4300.0
2005-06-06 14:30:00,48.53,48.53,48.53,48.53,11100.0,38.6371,38.6371,38.6371,38.6371,11100.0
2005-06-06 14:35:00,48.54,48.55,48.54,48.55,9200.0,38.6451,38.6531,38.6451,38.6531,9200.0
2005-06-06 14:40:00,48.54,48.54,48.52,48.53,7400.0,38.6451,38.6451,38.6292,38.6371,7400.0
2005-06-06 14:45:00,48.53,48.53,48.49,48.49,5400.0,38.6371,38.6371,38.6053,38.6053,5400.0
2005-06-06 14:50:00,48.49,48.52,48.49,48.52,2800.0,38.6053,38.6292,38.6053,38.6292,2800.0
2005-06-06 14:55:00,48.52,48.53,48.51,48.52,5400.0,38.6292,38.6371,38.6212,38.6292,5400.0
2005-06-06 15:00:00,48.5,48.52,48.49,48.52,600.0,38.6133,38.6292,38.6053,38.6292,600.0
2005-06-06 15:05:00,48.49,48.49,48.45,48.47,4300.0,38.6053,38.6053,38.5734,38.5894,4300.0
2005-06-06 15:10:00,48.46,48.47,48.46,48.46,2600.0,38.5814,38.5894,38.5814,38.5814,2600.0
2005-06-06 15:15:00,48.45,48.46,48.45,48.46,8700.0,38.5734,38.5814,38.5734,38.5814,8700.0
2005-06-06 15:20:00,48.47,48.5,48.47,48.5,3100.0,38.5894,38.6133,38.5894,38.6133,3100.0
2005-06-06 15:25:00,48.49,48.52,48.49,48.52,2000.0,38.6053,38.6292,38.6053,38.6292,2000.0
2005-06-06 15:30:00,48.52,48.54,48.51,48.52,7000.0,38.6292,38.6451,38.6212,38.6292,7000.0
2005-06-06 15:35:00,48.52,48.57,48.52,48.56,8100.0,38.6292,38.669,38.6292,38.661,8100.0
2005-06-06 15:40:00,48.56,48.57,48.55,48.55,7500.0,38.661,38.669,38.6531,38.6531,7500.0
2005-06-06 15:45:00,48.53,48.57,48.53,48.54,2700.0,38.6371,38.669,38.6371,38.6451,2700.0
2005-06-06 15:50:00,48.55,48.57,48.54,48.54,116800.0,38.6531,38.669,38.6451,38.6451,116800.0
2005-06-06 15:55:00,48.54,48.54,48.54,48.54,24200.0,38.6451,38.6451,38.6451,38.6451,24200.0
2005-06-06 16:00:00,48.54,48.55,48.5,48.55,16400.0,38.6451,38.6531,38.6133,38.6531,16400.0
2005-06-06 16:05:00,48.55,48.55,48.55,48.55,0.0,38.6531,38.6531,38.6531,38.6531,0.0
2005-06-06 16:10:00,48.55,48.55,48.55,48.55,0.0,38.6531,38.6531,38.6531,38.6531,0.0
2005-06-07 09:30:00,48.73,48.73,48.6,48.7,26500.0,38.7964,38.7964,38.6929,38.7725,26500.0
2005-06-07 09:35:00,48.7,48.74,48.7,48.74,11000.0,38.7725,38.8043,38.7725,38.8043,11000.0
2005-06-07 09:40:00,48.73,48.73,48.7,48.7,500.0,38.7964,38.7964,38.7725,38.7725,500.0
2005-06-07 09:45:00,48.74,48.75,48.74,48.75,900.0,38.8043,38.8123,38.8043,38.8123,900.0
2005-06-07 09:50:00,48.79,48.81,48.75,48.78,1800.0,38.8441,38.8601,38.8123,38.8362,1800.0
2005-06-07 09:55:00,48.81,48.83,48.81,48.82,4600.0,38.8601,38.876,38.8601,38.868,4600.0
2005-06-07 10:00:00,48.83,48.83,48.83,48.83,900.0,38.876,38.876,38.876,38.876,900.0
2005-06-07 10:05:00,48.81,48.85,48.81,48.85,111900.0,38.8601,38.8919,38.8601,38.8919,111900.0
2005-06-07 10:10:00,48.85,48.94,48.85,48.94,6700.0,38.8919,38.9636,38.8919,38.9636,6700.0
2005-06-07 10:15:00,48.92,48.95,48.9,48.95,1000.0,38.9476,38.9715,38.9317,38.9715,1000.0
2005-06-07 10:20:00,48.91,48.93,48.91,48.93,58700.0,38.9397,38.9556,38.9397,38.9556,58700.0
2005-06-07 10:25:00,48.94,49.02,48.94,49.02,138400.0,38.9636,39.0273,38.9636,39.0273,138400.0
2005-06-07 10:30:00,49.01,49.01,48.96,48.99,4200.0,39.0193,39.0193,38.9795,39.0034,4200.0
2005-06-07 10:35:00,48.97,48.97,48.94,48.95,4500.0,38.9874,38.9874,38.9636,38.9715,4500.0
2005-06-07 10:40:00,48.96,48.96,48.95,48.95,5100.0,38.9795,38.9795,38.9715,38.9715,5100.0
2005-06-07 10:45:00,48.95,48.95,48.92,48.93,2900.0,38.9715,38.9715,38.9476,38.9556,2900.0
2005-06-07 10:50:00,48.92,48.92,48.92,48.92,1300.0,38.9476,38.9476,38.9476,38.9476,1300.0
2005-06-07 10:55:00,48.92,48.97,48.92,48.97,6400.0,38.9476,38.9874,38.9476,38.9874,6400.0
2005-06-07 11:00:00,48.92,48.95,48.92,48.95,900.0,38.9476,38.9715,38.9476,38.9715,900.0
2005-06-07 11:05:00,48.94,48.95,48.94,48.94,2400.0,38.9636,38.9715,38.9636,38.9636,2400.0
2005-06-07 11:10:00,48.95,48.97,48.93,48.97,3800.0,38.9715,38.9874,38.9556,38.9874,3800.0
2005-06-07 11:15:00,48.95,48.95,48.93,48.93,11300.0,38.9715,38.9715,38.9556,38.9556,11300.0
2005-06-07 11:20:00,48.92,48.94,48.92,48.93,3900.0,38.9476,38.9636,38.9476,38.9556,3900.0
2005-06-07 11:25:00,48.93,48.93,48.93,48.93,6500.0,38.9556,38.9556,38.9556,38.9556,6500.0
2005-06-07 11:30:00,48.95,48.96,48.95,48.96,6000.0,38.9715,38.9795,38.9715,38.9795,6000.0
2005-06-07 11:35:00,48.94,48.95,48.92,48.95,2300.0,38.9636,38.9715,38.9476,38.9715,2300.0
2005-06-07 11:40:00,48.95,48.95,48.89,48.92,1500.0,38.9715,38.9715,38.9238,38.9476,1500.0
2005-06-07 11:45:00,48.93,48.95,48.92,48.95,7100.0,38.9556,38.9715,38.9476,38.9715,7100.0
2005-06-07 11:50:00,48.95,48.99,48.95,48.98,4900.0,38.9715,39.0034,38.9715,38.9954,4900.0
2005-06-07 11:55:00,48.98,48.99,48.98,48.99,12100.0,38.9954,39.0034,38.9954,39.0034,12100.0
2005-06-07 12:00:00,48.99,48.99,48.96,48.96,2700.0,39.0034,39.0034,38.9795,38.9795,2700.0
2005-06-07 12:05:00,48.95,48.95,48.95,48.95,100.0,38.9715,38.9715,38.9715,38.9715,100.0
2005-06-07 12:10:00,48.95,48.97,48.94,48.94,4600.0,38.9715,38.9874,38.9636,38.9636,4600.0
2005-06-07 12:15:00,48.98,48.98,48.98,48.98,1100.0,38.9954,38.9954,38.9954,38.9954,1100.0
2005-06-07 12:20:00,48.93,48.96,48.93,48.95,6000.0,38.9556,38.9795,38.9556,38.9715,6000.0
2005-06-07 12:25:00,48.95,48.96,48.95,48.96,500.0,38.9715,38.9795,38.9715,38.9795,500.0
2005-06-07 12:30:00,48.95,48.95,48.92,48.95,1300.0,38.9715,38.9715,38.9476,38.9715,1300.0
2005-06-07 12:35:00,48.96,48.96,48.96,48.96,6200.0,38.9795,38.9795,38.9795,38.9795,6200.0
2005-06-07 12:40:00,48.97,48.97,48.97,48.97,1200.0,38.9874,38.9874,38.9874,38.9874,1200.0
2005-06-07 12:45:00,48.97,48.97,48.97,48.97,1300.0,38.9874,38.9874,38.9874,38.9874,1300.0
2005-06-07 12:50:00,48.97,48.97,48.96,48.96,600.0,38.9874,38.9874,38.9795,38.9795,600.0
2005-06-07 12:55:00,48.97,49.0,48.97,49.0,6700.0,38.9874,39.0113,38.9874,39.0113,6700.0
2005-06-07 13:00:00,49.01,49.01,49.0,49.0,3400.0,39.0193,39.0193,39.0113,39.0113,3400.0
2005-06-07 13:05:00,48.95,49.0,48.95,48.95,13800.0,38.9715,39.0113,38.9715,38.9715,13800.0
2005-06-07 13:10:00,49.0,49.0,48.93,48.98,213600.0,39.0113,39.0113,38.9556,38.9954,213600.0
2005-06-07 13:15:00,48.93,49.0,48.93,48.97,2400.0,38.9556,39.0113,38.9556,38.9874,2400.0
2005-06-07 13:20:00,48.96,48.97,48.95,48.97,2700.0,38.9795,38.9874,38.9715,38.9874,2700.0
2005-06-07 13:25:00,48.96,48.96,48.95,48.95,3100.0,38.9795,38.9795,38.9715,38.9715,3100.0
2005-06-07 13:30:00,48.94,48.95,48.88,48.89,60600.0,38.9636,38.9715,38.9158,38.9238,60600.0
2005-06-07 13:35:00,48.89,48.92,48.89,48.92,2300.0,38.9238,38.9476,38.9238,38.9476,2300.0
2005-06-07 13:40:00,48.87,48.91,48.87,48.91,2400.0,38.9078,38.9397,38.9078,38.9397,2400.0
2005-06-07 13:45:00,48.9,48.91,48.9,48.9,1600.0,38.9317,38.9397,38.9317,38.9317,1600.0
2005-06-07 13:50:00,48.87,48.88,48.85,48.85,2400.0,38.9078,38.9158,38.8919,38.8919,2400.0
2005-06-07 13:55:00,48.86,48.88,48.86,48.88,800.0,38.8999,38.9158,38.8999,38.9158,800.0
2005-06-07 14:00:00,48.87,48.87,48.8,48.8,9900.0,38.9078,38.9078,38.8521,38.8521,9900.0
2005-06-07 14:05:00,48.8,48.83,48.78,48.83,3000.0,38.8521,38.876,38.8362,38.876,3000.0
2005-06-07 14:10:00,48.79,48.79,48.62,48.62,7900.0,38.8441,38.8441,38.7088,38.7088,7900.0
2005-06-07 14:15:00,48.65,48.66,48.62,48.65,3500.0,38.7327,38.7406,38.7088,38.7327,3500.0
2005-06-07 14:20:00,48.68,48.68,48.65,48.65,1100.0,38.7566,38.7566,38.7327,38.7327,1100.0
2005-06-07 14:25:00,48.62,48.67,48.62,48.66,2400.0,38.7088,38.7486,38.7088,38.7406,2400.0
2005-06-07 14:30:00,48.64,48.64,48.64,48.64,4300.0,38.7247,38.7247,38.7247,38.7247,4300.0
2005-06-07 14:35:00,48.7,48.74,48.66,48.74,1100.0,38.7725,38.8043,38.7406,38.8043,1100.0
2005-06-07 14:40:00,48.74,48.74,48.74,48.74,0.0,38.8043,38.8043,38.8043,38.8043,0.0
2005-06-07 14:45:00,48.73,48.74,48.69,48.69,1400.0,38.7964,38.8043,38.7645,38.7645,1400.0
2005-06-07 14:50:00,48.69,48.72,48.69,48.72,4800.0,38.7645,38.7884,38.7645,38.7884,4800.0
2005-06-07 14:55:00,48.72,48.75,48.69,48.73,9100.0,38.7884,38.8123,38.7645,38.7964,9100.0
2005-06-07 15:00:00,48.73,48.73,48.68,48.72,3700.0,38.7964,38.7964,38.7566,38.7884,3700.0
2005-06-07 15:05:00,48.63,48.66,48.62,48.64,3500.0,38.7168,38.7406,38.7088,38.7247,3500.0
2005-06-07 15:10:00,48.65,48.66,48.6,48.64,7900.0,38.7327,38.7406,38.6929,38.7247,7900.0
2005-06-07 15:15:00,48.64,48.66,48.64,48.66,4400.0,38.7247,38.7406,38.7247,38.7406,4400.0
2005-06-07 15:20:00,48.66,48.66,48.66,48.66,2500.0,38.7406,38.7406,38.7406,38.7406,2500.0
2005-06-07 15:25:00,48.65,48.67,48.65,48.67,1400.0,38.7327,38.7486,38.7327,38.7486,1400.0
2005-06-07 15:30:00,48.61,48.61,48.57,48.58,14600.0,38.7008,38.7008,38.669,38.6769,14600.0
2005-06-07 15:35:00,48.58,48.59,48.58,48.59,800.0,38.6769,38.6849,38.6769,38.6849,800.0
2005-06-07 15:40:00,48.56,48.56,48.51,48.51,6000.0,38.661,38.661,38.6212,38.6212,6000.0
2005-06-07 15:45:00,48.51,48.56,48.51,48.54,3200.0,38.6212,38.661,38.6212,38.6451,3200.0
2005-06-07 15:50:00,48.52,48.52,48.49,48.49,3400.0,38.6292,38.6292,38.6053,38.6053,3400.0
2005-06-07 15:55:00,48.49,48.53,48.46,48.46,2500.0,38.6053,38.6371,38.5814,38.5814,2500.0
2005-06-07 16:00:00,48.54,48.54,48.54,48.54,13200.0,38.6451,38.6451,38.6451,38.6451,13200.0
2005-06-07 16:05:00,48.54,48.54,48.54,48.54,0.0,38.6451,38.6451,38.6451,38.6451,0.0
2005-06-07 16:10:00,48.54,48.54,48.54,48.54,0.0,38.6451,38.6451,38.6451,38.6451,0.0
2005-06-08 09:30:00,48.7,48.75,48.65,48.65,11700.0,38.7725,38.8123,38.7327,38.7327,11700.0
2005-06-08 09:35:00,48.65,48.65,48.6,48.65,57200.0,38.7327,38.7327,38.6929,38.7327,57200.0
2005-06-08 09:40:00,48.64,48.64,48.58,48.59,4700.0,38.7247,38.7247,38.6769,38.6849,4700.0
2005-06-08 09:45:00,48.56,48.58,48.55,48.58,9100.0,38.661,38.6769,38.6531,38.6769,9100.0
2005-06-08 09:50:00,48.59,48.59,48.56,48.56,5500.0,38.6849,38.6849,38.661,38.661,5500.0
2005-06-08 09:55:00,48.58,48.58,48.56,48.56,10000.0,38.6769,38.6769,38.661,38.661,10000.0
2005-06-08 10:00:00,48.6,48.61,48.55,48.59,9900.0,38.6929,38.7008,38.6531,38.6849,9900.0
2005-06-08 10:05:00,48.6,48.65,48.57,48.6,10500.0,38.6929,38.7327,38.669,38.6929,10500.0
2005-06-08 10:10:00,48.6,48.6,48.56,48.6,10300.0,38.6929,38.6929,38.661,38.6929,10300.0
2005-06-08 10:15:00,48.59,48.59,48.55,48.58,6700.0,38.6849,38.6849,38.6531,38.6769,6700.0
2005-06-08 10:20:00,48.52,48.55,48.5,48.55,9000.0,38.6292,38.6531,38.6133,38.6531,9000.0
2005-06-08 10:25:00,48.56,48.56,48.53,48.55,7300.0,38.661,38.661,38.6371,38.6531,7300.0
2005-06-08 10:30:00,48.49,48.5,48.41,48.41,22000.0,38.6053,38.6133,38.5416,38.5416,22000.0
2005-06-08 10:35:00,48.45,48.48,48.41,48.48,6600.0,38.5734,38.5973,38.5416,38.5973,6600.0
2005-06-08 10:40:00,48.49,48.49,48.46,48.46,4700.0,38.6053,38.6053,38.5814,38.5814,4700.0
2005-06-08 10:45:00,48.47,48.53,48.47,48.53,4100.0,38.5894,38.6371,38.5894,38.6371,4100.0
2005-06-08 10:50:00,48.53,48.54,48.51,48.54,4800.0,38.6371,38.6451,38.6212,38.6451,4800.0
2005-06-08 10:55:00,48.53,48.6,48.53,48.6,11000.0,38.6371,38.6929,38.6371,38.6929,11000.0
2005-06-08 11:00:00,48.56,48.6,48.55,48.6,113100.0,38.661,38.6929,38.6531,38.6929,113100.0
2005-06-08 11:05:00,48.6,48.6,48.55,48.55,6300.0,38.6929,38.6929,38.6531,38.6531,6300.0
2005-06-08 11:10:00,48.55,48.56,48.54,48.54,7200.0,38.6531,38.661,38.6451,38.6451,7200.0
2005-06-08 11:15:00,48.51,48.55,48.51,48.53,8400.0,38.6212,38.6531,38.6212,38.6371,8400.0
2005-06-08 11:20:00,48.56,48.56,48.53,48.56,4400.0,38.661,38.661,38.6371,38.661,4400.0
2005-06-08 11:25:00,48.54,48.57,48.54,48.57,14500.0,38.6451,38.669,38.6451,38.669,14500.0
2005-06-08 11:30:00,48.58,48.58,48.57,48.57,10100.0,38.6769,38.6769,38.669,38.669,10100.0
2005-06-08 11:35:00,48.57,48.57,48.51,48.51,47000.0,38.669,38.669,38.6212,38.6212,47000.0
2005-06-08 11:40:00,48.51,48.55,48.51,48.55,4200.0,38.6212,38.6531,38.6212,38.6531,4200.0
2005-06-08 11:45:00,48.56,48.57,48.49,48.55,11200.0,38.661,38.669,38.6053,38.6531,11200.0
2005-06-08 11:50:00,48.54,48.54,48.54,48.54,11000.0,38.6451,38.6451,38.6451,38.6451,11000.0
2005-06-08 11:55:00,48.53,48.58,48.53,48.57,10200.0,38.6371,38.6769,38.6371,38.669,10200.0
2005-06-08 12:00:00,48.59,48.59,48.59,48.59,900.0,38.6849,38.6849,38.6849,38.6849,900.0
2005-06-08 12:05:00,48.58,48.58,48.54,48.57,2400.0,38.6769,38.6769,38.6451,38.669,2400.0
2005-06-08 12:10:00,48.57,48.58,48.57,48.58,1100.0,38.669,38.6769,38.669,38.6769,1100.0
2005-06-08 12:15:00,48.54,48.54,48.54,48.54,100.0,38.6451,38.6451,38.6451,38.6451,100.0
2005-06-08 12:20:00,48.54,48.54,48.54,48.54,200.0,38.6451,38.6451,38.6451,38.6451,200.0
2005-06-08 12:25:00,48.56,48.56,48.56,48.56,100.0,38.661,38.661,38.661,38.661,100.0
2005-06-08 12:30:00,48.54,48.58,48.54,48.56,1800.0,38.6451,38.6769,38.6451,38.661,1800.0
2005-06-08 12:35:00,48.56,48.56,48.56,48.56,0.0,38.661,38.661,38.661,38.661,0.0
2005-06-08 12:40:00,48.58,48.58,48.58,48.58,600.0,38.6769,38.6769,38.6769,38.6769,600.0
2005-06-08 12:45:00,48.59,48.59,48.59,48.59,600.0,38.6849,38.6849,38.6849,38.6849,600.0
2005-06-08 12:50:00,48.59,48.62,48.59,48.62,2000.0,38.6849,38.7088,38.6849,38.7088,2000.0
2005-06-08 12:55:00,48.59,48.59,48.59,48.59,100.0,38.6849,38.6849,38.6849,38.6849,100.0
2005-06-08 13:00:00,48.57,48.58,48.57,48.58,1100.0,38.669,38.6769,38.669,38.6769,1100.0
2005-06-08 13:05:00,48.56,48.57,48.55,48.55,600.0,38.661,38.669,38.6531,38.6531,600.0
2005-06-08 13:10:00,48.54,48.54,48.54,48.54,1100.0,38.6451,38.6451,38.6451,38.6451,1100.0
2005-06-08 13:15:00,48.54,48.54,48.54,48.54,0.0,38.6451,38.6451,38.6451,38.6451,0.0
2005-06-08 13:20:00,48.52,48.52,48.5,48.5,900.0,38.6292,38.6292,38.6133,38.6133,900.0
2005-06-08 13:25:00,48.53,48.54,48.53,48.54,600.0,38.6371,38.6451,38.6371,38.6451,600.0
2005-06-08 13:30:00,48.53,48.53,48.52,48.52,700.0,38.6371,38.6371,38.6292,38.6292,700.0
2005-06-08 13:35:00,48.5,48.51,48.5,48.51,300.0,38.6133,38.6212,38.6133,38.6212,300.0
2005-06-08 13:40:00,48.5,48.53,48.5,48.53,400.0,38.6133,38.6371,38.6133,38.6371,400.0
2005-06-08 13:45:00,48.49,48.49,48.44,48.48,1500.0,38.6053,38.6053,38.5655,38.5973,1500.0
2005-06-08 13:50:00,48.46,48.46,48.4,48.4,4600.0,38.5814,38.5814,38.5336,38.5336,4600.0
2005-06-08 13:55:00,48.41,48.42,48.41,48.42,2900.0,38.5416,38.5496,38.5416,38.5496,2900.0
2005-06-08 14:00:00,48.42,48.42,48.36,48.36,4600.0,38.5496,38.5496,38.5018,38.5018,4600.0
2005-06-08 14:05:00,48.36,48.36,48.35,48.35,1100.0,38.5018,38.5018,38.4938,38.4938,1100.0
2005-06-08 14:10:00,48.36,48.36,48.3,48.33,2600.0,38.5018,38.5018,38.454,38.4779,2600.0
2005-06-08 14:15:00,48.34,48.36,48.31,48.31,1100.0,38.4859,38.5018,38.462,38.462,1100.0
2005-06-08 14:20:00,48.31,48.38,48.31,48.38,2000.0,38.462,38.5177,38.462,38.5177,2000.0
2005-06-08 14:25:00,48.37,48.37,48.33,48.33,1900.0,38.5098,38.5098,38.4779,38.4779,1900.0
2005-06-08 14:30:00,48.34,48.34,48.34,48.34,2700.0,38.4859,38.4859,38.4859,38.4859,2700.0
2005-06-08 14:35:00,48.35,48.35,48.35,48.35,1600.0,38.4938,38.4938,38.4938,38.4938,1600.0
2005-06-08 14:40:00,48.39,48.39,48.32,48.35,7700.0,38.5257,38.5257,38.4699,38.4938,7700.0
2005-06-08 14:45:00,48.35,48.36,48.32,48.32,1500.0,38.4938,38.5018,38.4699,38.4699,1500.0
2005-06-08 14:50:00,48.3,48.32,48.27,48.32,1000.0,38.454,38.4699,38.4301,38.4699,1000.0
2005-06-08 14:55:00,48.31,48.31,48.27,48.3,11600.0,38.462,38.462,38.4301,38.454,11600.0
2005-06-08 15:00:00,48.29,48.29,48.23,48.23,5200.0,38.4461,38.4461,38.3983,38.3983,5200.0
2005-06-08 15:05:00,48.3,48.3,48.25,48.3,5800.0,38.454,38.454,38.4142,38.454,5800.0
2005-06-08 15:10:00,48.3,48.33,48.3,48.32,7200.0,38.454,38.4779,38.454,38.4699,7200.0
2005-06-08 15:15:00,48.31,48.33,48.27,48.33,9700.0,38.462,38.4779,38.4301,38.4779,9700.0
2005-06-08 15:20:00,48.33,48.33,48.28,48.31,1300.0,38.4779,38.4779,38.4381,38.462,1300.0
2005-06-08 15:25:00,48.28,48.32,48.28,48.31,7700.0,38.4381,38.4699,38.4381,38.462,7700.0
2005-06-08 15:30:00,48.31,48.31,48.3,48.3,800.0,38.462,38.462,38.454,38.454,800.0
2005-06-08 15:35:00,48.29,48.29,48.28,48.28,3400.0,38.4461,38.4461,38.4381,38.4381,3400.0
2005-06-08 15:40:00,48.3,48.3,48.28,48.3,4500.0,38.454,38.454,38.4381,38.454,4500.0
2005-06-08 15:45:00,48.27,48.33,48.27,48.32,7700.0,38.4301,38.4779,38.4301,38.4699,7700.0
2005-06-08 15:50:00,48.34,48.39,48.34,48.39,11100.0,38.4859,38.5257,38.4859,38.5257,11100.0
2005-06-08 15:55:00,48.38,48.39,48.35,48.39,7100.0,38.5177,38.5257,38.4938,38.5257,7100.0
2005-06-08 16:00:00,48.37,48.37,48.37,48.37,2500.0,38.5098,38.5098,38.5098,38.5098,2500.0
2005-06-08 16:05:00,48.37,48.37,48.37,48.37,0.0,38.5098,38.5098,38.5098,38.5098,0.0
2005-06-08 16:10:00,48.37,48.37,48.37,48.37,0.0,38.5098,38.5098,38.5098,38.5098,0.0
2005-06-09 09:30:00,48.2,48.45,48.2,48.3,51100.0,38.3744,38.5734,38.3744,38.454,51100.0
2005-06-09 09:35:00,48.31,48.31,48.18,48.18,2600.0,38.462,38.462,38.3585,38.3585,2600.0
2005-06-09 09:40:00,48.27,48.27,48.21,48.21,5500.0,38.4301,38.4301,38.3824,38.3824,5500.0
2005-06-09 09:45:00,48.25,48.25,48.25,48.25,300.0,38.4142,38.4142,38.4142,38.4142,300.0
2005-06-09 09:50:00,48.28,48.33,48.28,48.33,1700.0,38.4381,38.4779,38.4381,38.4779,1700.0
2005-06-09 09:55:00,48.33,48.33,48.33,48.33,500.0,38.4779,38.4779,38.4779,38.4779,500.0
2005-06-09 10:00:00,48.27,48.31,48.27,48.31,800.0,38.4301,38.462,38.4301,38.462,800.0
2005-06-09 10:05:00,48.32,48.33,48.32,48.33,1100.0,38.4699,38.4779,38.4699,38.4779,1100.0
2005-06-09 10:10:00,48.34,48.34,48.31,48.32,3600.0,38.4859,38.4859,38.462,38.4699,3600.0
2005-06-09 10:15:00,48.34,48.38,48.3,48.3,3800.0,38.4859,38.5177,38.454,38.454,3800.0
2005-06-09 10:20:00,48.31,48.31,48.27,48.27,2700.0,38.462,38.462,38.4301,38.4301,2700.0
2005-06-09 10:25:00,48.24,48.27,48.24,48.27,1200.0,38.4063,38.4301,38.4063,38.4301,1200.0
2005-06-09 10:30:00,48.25,48.26,48.25,48.26,2000.0,38.4142,38.4222,38.4142,38.4222,2000.0
2005-06-09 10:35:00,48.26,48.26,48.26,48.26,200.0,38.4222,38.4222,38.4222,38.4222,200.0
2005-06-09 10:40:00,48.23,48.24,48.23,48.24,1200.0,38.3983,38.4063,38.3983,38.4063,1200.0
2005-06-09 10:45:00,48.22,48.25,48.22,48.25,2100.0,38.3903,38.4142,38.3903,38.4142,2100.0
2005-06-09 10:50:00,48.27,48.28,48.25,48.28,6900.0,38.4301,38.4381,38.4142,38.4381,6900.0
2005-06-09 10:55:00,48.28,48.28,48.28,48.28,2100.0,38.4381,38.4381,38.4381,38.4381,2100.0
2005-06-09 11:00:00,48.31,48.31,48.31,48.31,1300.0,38.462,38.462,38.462,38.462,1300.0
2005-06-09 11:05:00,48.31,48.35,48.31,48.32,1400.0,38.462,38.4938,38.462,38.4699,1400.0
2005-06-09 11:10:00,48.32,48.32,48.28,48.3,5500.0,38.4699,38.4699,38.4381,38.454,5500.0
2005-06-09 11:15:00,48.3,48.3,48.28,48.28,900.0,38.454,38.454,38.4381,38.4381,900.0
2005-06-09 11:20:00,48.24,48.29,48.24,48.29,4300.0,38.4063,38.4461,38.4063,38.4461,4300.0
2005-06-09 11:25:00,48.27,48.27,48.27,48.27,3500.0,38.4301,38.4301,38.4301,38.4301,3500.0
2005-06-09 11:30:00,48.29,48.29,48.29,48.29,1400.0,38.4461,38.4461,38.4461,38.4461,1400.0
2005-06-09 11:35:00,48.28,48.35,48.28,48.35,11600.0,38.4381,38.4938,38.4381,38.4938,11600.0
2005-06-09 11:40:00,48.37,48.43,48.37,48.43,3300.0,38.5098,38.5575,38.5098,38.5575,3300.0
2005-06-09 11:45:00,48.41,48.41,48.41,48.41,800.0,38.5416,38.5416,38.5416,38.5416,800.0
2005-06-09 11:50:00,48.43,48.43,48.4,48.43,1700.0,38.5575,38.5575,38.5336,38.5575,1700.0
2005-06-09 11:55:00,48.44,48.44,48.39,48.42,3300.0,38.5655,38.5655,38.5257,38.5496,3300.0
2005-06-09 12:00:00,48.42,48.47,48.42,48.47,5800.0,38.5496,38.5894,38.5496,38.5894,5800.0
2005-06-09 12:05:00,48.47,48.47,48.47,48.47,0.0,38.5894,38.5894,38.5894,38.5894,0.0
2005-06-09 12:10:00,48.47,48.49,48.47,48.49,1500.0,38.5894,38.6053,38.5894,38.6053,1500.0
2005-06-09 12:15:00,48.5,48.5,48.45,48.45,1800.0,38.6133,38.6133,38.5734,38.5734,1800.0
2005-06-09 12:20:00,48.51,48.51,48.51,48.51,2400.0,38.6212,38.6212,38.6212,38.6212,2400.0
2005-06-09 12:25:00,48.54,48.63,48.54,48.63,5900.0,38.6451,38.7168,38.6451,38.7168,5900.0
2005-06-09 12:30:00,48.64,48.65,48.6,48.64,23700.0,38.7247,38.7327,38.6929,38.7247,23700.0
2005-06-09 12:35:00,48.65,48.65,48.62,48.64,7800.0,38.7327,38.7327,38.7088,38.7247,7800.0
2005-06-09 12:40:00,48.63,48.63,48.62,48.62,200.0,38.7168,38.7168,38.7088,38.7088,200.0
2005-06-09 12:45:00,48.62,48.62,48.62,48.62,0.0,38.7088,38.7088,38.7088,38.7088,0.0
2005-06-09 12:50:00,48.58,48.59,48.55,48.59,500.0,38.6769,38.6849,38.6531,38.6849,500.0
2005-06-09 12:55:00,48.58,48.59,48.58,48.58,1000.0,38.6769,38.6849,38.6769,38.6769,1000.0
2005-06-09 13:00:00,48.6,48.6,48.58,48.58,16900.0,38.6929,38.6929,38.6769,38.6769,16900.0
2005-06-09 13:05:00,48.58,48.58,48.58,48.58,0.0,38.6769,38.6769,38.6769,38.6769,0.0
2005-06-09 13:10:00,48.59,48.59,48.55,48.55,1700.0,38.6849,38.6849,38.6531,38.6531,1700.0
2005-06-09 13:15:00,48.52,48.55,48.52,48.55,2500.0,38.6292,38.6531,38.6292,38.6531,2500.0
2005-06-09 13:20:00,48.49,48.49,48.47,48.47,1800.0,38.6053,38.6053,38.5894,38.5894,1800.0
2005-06-09 13:25:00,48.49,48.49,48.46,48.46,400.0,38.6053,38.6053,38.5814,38.5814,400.0
2005-06-09 13:30:00,48.49,48.54,48.43,48.5,3900.0,38.6053,38.6451,38.5575,38.6133,3900.0
2005-06-09 13:35:00,48.53,48.53,48.53,48.53,3900.0,38.6371,38.6371,38.6371,38.6371,3900.0
2005-06-09 13:40:00,48.52,48.52,48.52,48.52,700.0,38.6292,38.6292,38.6292,38.6292,700.0
2005-06-09 13:45:00,48.52,48.52,48.5,48.5,2400.0,38.6292,38.6292,38.6133,38.6133,2400.0
2005-06-09 13:50:00,48.5,48.5,48.5,48.5,0.0,38.6133,38.6133,38.6133,38.6133,0.0
2005-06-09 13:55:00,48.54,48.55,48.54,48.54,1100.0,38.6451,38.6531,38.6451,38.6451,1100.0
2005-06-09 14:00:00,48.53,48.53,48.47,48.47,4300.0,38.6371,38.6371,38.5894,38.5894,4300.0
2005-06-09 14:05:00,48.48,48.48,48.48,48.48,200.0,38.5973,38.5973,38.5973,38.5973,200.0
2005-06-09 14:10:00,48.52,48.52,48.51,48.51,2000.0,38.6292,38.6292,38.6212,38.6212,2000.0
2005-06-09 14:15:00,48.53,48.53,48.53,48.53,400.0,38.6371,38.6371,38.6371,38.6371,400.0
2005-06-09 14:20:00,48.53,48.53,48.47,48.47,2100.0,38.6371,38.6371,38.5894,38.5894,2100.0
2005-06-09 14:25:00,48.45,48.47,48.42,48.44,3300.0,38.5734,38.5894,38.5496,38.5655,3300.0
2005-06-09 14:30:00,48.45,48.45,48.42,48.45,900.0,38.5734,38.5734,38.5496,38.5734,900.0
2005-06-09 14:35:00,48.49,48.49,48.49,48.49,5500.0,38.6053,38.6053,38.6053,38.6053,5500.0
2005-06-09 14:40:00,48.48,48.53,48.47,48.53,800.0,38.5973,38.6371,38.5894,38.6371,800.0
2005-06-09 14:45:00,48.51,48.55,48.48,48.52,2200.0,38.6212,38.6531,38.5973,38.6292,2200.0
2005-06-09 14:50:00,48.52,48.52,48.52,48.52,800.0,38.6292,38.6292,38.6292,38.6292,800.0
2005-06-09 14:55:00,48.52,48.52,48.52,48.52,600.0,38.6292,38.6292,38.6292,38.6292,600.0
2005-06-09 15:00:00,48.53,48.55,48.53,48.55,5100.0,38.6371,38.6531,38.6371,38.6531,5100.0
2005-06-09 15:05:00,48.6,48.6,48.53,48.53,1100.0,38.6929,38.6929,38.6371,38.6371,1100.0
2005-06-09 15:10:00,48.55,48.57,48.55,48.57,6500.0,38.6531,38.669,38.6531,38.669,6500.0
2005-06-09 15:15:00,48.59,48.61,48.56,48.56,2700.0,38.6849,38.7008,38.661,38.661,2700.0
2005-06-09 15:20:00,48.59,48.59,48.57,48.57,5200.0,38.6849,38.6849,38.669,38.669,5200.0
2005-06-09 15:25:00,48.57,48.57,48.55,48.56,3300.0,38.669,38.669,38.6531,38.661,3300.0
2005-06-09 15:30:00,48.54,48.56,48.53,48.56,800.0,38.6451,38.661,38.6371,38.661,800.0
2005-06-09 15:35:00,48.58,48.58,48.58,48.58,300.0,38.6769,38.6769,38.6769,38.6769,300.0
2005-06-09 15:40:00,48.58,48.58,48.55,48.55,300.0,38.6769,38.6769,38.6531,38.6531,300.0
2005-06-09 15:45:00,48.56,48.59,48.56,48.59,5000.0,38.661,38.6849,38.661,38.6849,5000.0
2005-06-09 15:50:00,48.59,48.6,48.59,48.6,2000.0,38.6849,38.6929,38.6849,38.6929,2000.0
2005-06-09 15:55:00,48.62,48.62,48.62,48.62,1100.0,38.7088,38.7088,38.7088,38.7088,1100.0
2005-06-09 16:00:00,48.61,48.62,48.61,48.62,14000.0,38.7008,38.7088,38.7008,38.7088,14000.0
2005-06-09 16:05:00,48.62,48.62,48.62,48.62,0.0,38.7088,38.7088,38.7088,38.7088,0.0
2005-06-09 16:10:00,48.62,48.62,48.62,48.62,0.0,38.7088,38.7088,38.7088,38.7088,0.0
2005-06-10 09:30:00,48.67,48.7,48.58,48.58,12000.0,38.7486,38.7725,38.6769,38.6769,12000.0
2005-06-10 09:35:00,48.58,48.61,48.57,48.58,5800.0,38.6769,38.7008,38.669,38.6769,5800.0
2005-06-10 09:40:00,48.57,48.61,48.57,48.61,3600.0,38.669,38.7008,38.669,38.7008,3600.0
2005-06-10 09:45:00,48.54,48.62,48.53,48.58,2100.0,38.6451,38.7088,38.6371,38.6769,2100.0
2005-06-10 09:50:00,48.58,48.58,48.55,48.55,6200.0,38.6769,38.6769,38.6531,38.6531,6200.0
2005-06-10 09:55:00,48.52,48.56,48.47,48.47,400.0,38.6292,38.661,38.5894,38.5894,400.0
2005-06-10 10:00:00,48.45,48.49,48.45,48.49,1400.0,38.5734,38.6053,38.5734,38.6053,1400.0
2005-06-10 10:05:00,48.46,48.49,48.44,48.44,5200.0,38.5814,38.6053,38.5655,38.5655,5200.0
2005-06-10 10:10:00,48.42,48.45,48.42,48.45,1200.0,38.5496,38.5734,38.5496,38.5734,1200.0
2005-06-10 10:15:00,48.43,48.46,48.43,48.45,1300.0,38.5575,38.5814,38.5575,38.5734,1300.0
2005-06-10 10:20:00,48.4,48.42,48.38,48.38,2300.0,38.5336,38.5496,38.5177,38.5177,2300.0
2005-06-10 10:25:00,48.42,48.42,48.42,48.42,500.0,38.5496,38.5496,38.5496,38.5496,500.0
2005-06-10 10:30:00,48.39,48.39,48.37,48.38,14900.0,38.5257,38.5257,38.5098,38.5177,14900.0
2005-06-10 10:35:00,48.37,48.37,48.37,48.37,5800.0,38.5098,38.5098,38.5098,38.5098,5800.0
2005-06-10 10:40:00,48.39,48.41,48.36,48.36,14700.0,38.5257,38.5416,38.5018,38.5018,14700.0
2005-06-10 10:45:00,48.38,48.38,48.35,48.38,1500.0,38.5177,38.5177,38.4938,38.5177,1500.0
2005-06-10 10:50:00,48.39,48.41,48.39,48.41,5300.0,38.5257,38.5416,38.5257,38.5416,5300.0
2005-06-10 10:55:00,48.39,48.39,48.36,48.36,400.0,38.5257,38.5257,38.5018,38.5018,400.0
2005-06-10 11:00:00,48.38,48.39,48.37,48.37,8500.0,38.5177,38.5257,38.5098,38.5098,8500.0
2005-06-10 11:05:00,48.39,48.39,48.38,48.38,6300.0,38.5257,38.5257,38.5177,38.5177,6300.0
2005-06-10 11:10:00,48.37,48.39,48.37,48.37,3200.0,38.5098,38.5257,38.5098,38.5098,3200.0
2005-06-10 11:15:00,48.4,48.4,48.39,48.39,700.0,38.5336,38.5336,38.5257,38.5257,700.0
2005-06-10 11:20:00,48.38,48.38,48.38,48.38,13700.0,38.5177,38.5177,38.5177,38.5177,13700.0
2005-06-10 11:25:00,48.4,48.4,48.38,48.39,10200.0,38.5336,38.5336,38.5177,38.5257,10200.0
2005-06-10 11:30:00,48.38,48.38,48.34,48.34,2900.0,38.5177,38.5177,38.4859,38.4859,2900.0
2005-06-10 11:35:00,48.37,48.37,48.36,48.37,6100.0,38.5098,38.5098,38.5018,38.5098,6100.0
2005-06-10 11:40:00,48.37,48.37,48.36,48.36,5500.0,38.5098,38.5098,38.5018,38.5018,5500.0
2005-06-10 11:45:00,48.31,48.33,48.31,48.33,8800.0,38.462,38.4779,38.462,38.4779,8800.0
2005-06-10 11:50:00,48.32,48.35,48.32,48.33,3200.0,38.4699,38.4938,38.4699,38.4779,3200.0
2005-06-10 11:55:00,48.32,48.32,48.25,48.25,5600.0,38.4699,38.4699,38.4142,38.4142,5600.0
2005-06-10 12:00:00,48.25,48.27,48.24,48.25,2300.0,38.4142,38.4301,38.4063,38.4142,2300.0
2005-06-10 12:05:00,48.24,48.26,48.22,48.22,4400.0,38.4063,38.4222,38.3903,38.3903,4400.0
2005-06-10 12:10:00,48.22,48.23,48.22,48.23,2300.0,38.3903,38.3983,38.3903,38.3983,2300.0
2005-06-10 12:15:00,48.21,48.21,48.13,48.2,8200.0,38.3824,38.3824,38.3187,38.3744,8200.0
2005-06-10 12:20:00,48.21,48.21,48.2,48.2,800.0,38.3824,38.3824,38.3744,38.3744,800.0
2005-06-10 12:25:00,48.2,48.2,48.16,48.16,500.0,38.3744,38.3744,38.3426,38.3426,500.0
2005-06-10 12:30:00,48.2,48.24,48.2,48.24,6700.0,38.3744,38.4063,38.3744,38.4063,6700.0
2005-06-10 12:35:00,48.24,48.24,48.19,48.19,2900.0,38.4063,38.4063,38.3665,38.3665,2900.0
2005-06-10 12:40:00,48.22,48.23,48.22,48.23,5400.0,38.3903,38.3983,38.3903,38.3983,5400.0
2005-06-10 12:45:00,48.22,48.23,48.21,48.23,4900.0,38.3903,38.3983,38.3824,38.3983,4900.0
2005-06-10 12:50:00,48.23,48.23,48.19,48.23,1300.0,38.3983,38.3983,38.3665,38.3983,1300.0
2005-06-10 12:55:00,48.2,48.22,48.19,48.22,7200.0,38.3744,38.3903,38.3665,38.3903,7200.0
2005-06-10 13:00:00,48.18,48.18,48.18,48.18,300.0,38.3585,38.3585,38.3585,38.3585,300.0
2005-06-10 13:05:00,48.22,48.22,48.22,48.22,300.0,38.3903,38.3903,38.3903,38.3903,300.0
2005-06-10 13:10:00,48.23,48.23,48.23,48.23,300.0,38.3983,38.3983,38.3983,38.3983,300.0
2005-06-10 13:15:00,48.26,48.26,48.24,48.24,2200.0,38.4222,38.4222,38.4063,38.4063,2200.0
2005-06-10 13:20:00,48.23,48.25,48.21,48.21,9200.0,38.3983,38.4142,38.3824,38.3824,9200.0
2005-06-10 13:25:00,48.21,48.23,48.21,48.22,4000.0,38.3824,38.3983,38.3824,38.3903,4000.0
2005-06-10 13:30:00,48.22,48.22,48.22,48.22,1500.0,38.3903,38.3903,38.3903,38.3903,1500.0
2005-06-10 13:35:00,48.23,48.23,48.23,48.23,500.0,38.3983,38.3983,38.3983,38.3983,500.0
2005-06-10 13:40:00,48.29,48.29,48.24,48.24,11900.0,38.4461,38.4461,38.4063,38.4063,11900.0
2005-06-10 13:45:00,48.29,48.29,48.29,48.29,5400.0,38.4461,38.4461,38.4461,38.4461,5400.0
2005-06-10 13:50:00,48.27,48.27,48.25,48.25,8700.0,38.4301,38.4301,38.4142,38.4142,8700.0
2005-06-10 13:55:00,48.25,48.25,48.25,48.25,700.0,38.4142,38.4142,38.4142,38.4142,700.0
2005-06-10 14:00:00,48.25,48.25,48.24,48.24,300.0,38.4142,38.4142,38.4063,38.4063,300.0
2005-06-10 14:05:00,48.23,48.23,48.22,48.22,1400.0,38.3983,38.3983,38.3903,38.3903,1400.0
2005-06-10 14:10:00,48.2,48.2,48.19,48.19,1100.0,38.3744,38.3744,38.3665,38.3665,1100.0
2005-06-10 14:15:00,48.19,48.19,48.19,48.19,700.0,38.3665,38.3665,38.3665,38.3665,700.0
2005-06-10 14:20:00,48.24,48.24,48.2,48.2,7000.0,38.4063,38.4063,38.3744,38.3744,7000.0
2005-06-10 14:25:00,48.25,48.25,48.19,48.19,11400.0,38.4142,38.4142,38.3665,38.3665,11400.0
2005-06-10 14:30:00,48.21,48.21,48.2,48.2,4600.0,38.3824,38.3824,38.3744,38.3744,4600.0
2005-06-10 14:35:00,48.2,48.23,48.2,48.23,17100.0,38.3744,38.3983,38.3744,38.3983,17100.0
2005-06-10 14:40:00,48.23,48.23,48.21,48.22,6100.0,38.3983,38.3983,38.3824,38.3903,6100.0
2005-06-10 14:45:00,48.2,48.2,48.17,48.17,9300.0,38.3744,38.3744,38.3505,38.3505,9300.0
2005-06-10 14:50:00,48.19,48.19,48.18,48.19,3600.0,38.3665,38.3665,38.3585,38.3665,3600.0
2005-06-10 14:55:00,48.18,48.19,48.13,48.13,6900.0,38.3585,38.3665,38.3187,38.3187,6900.0
2005-06-10 15:00:00,48.22,48.28,48.22,48.28,4700.0,38.3903,38.4381,38.3903,38.4381,4700.0
2005-06-10 15:05:00,48.29,48.29,48.29,48.29,200.0,38.4461,38.4461,38.4461,38.4461,200.0
2005-06-10 15:10:00,48.3,48.34,48.3,48.33,2000.0,38.454,38.4859,38.454,38.4779,2000.0
2005-06-10 15:15:00,48.31,48.32,48.31,48.32,5800.0,38.462,38.4699,38.462,38.4699,5800.0
2005-06-10 15:20:00,48.32,48.33,48.29,48.33,1800.0,38.4699,38.4779,38.4461,38.4779,1800.0
2005-06-10 15:25:00,48.32,48.34,48.32,48.34,12400.0,38.4699,38.4859,38.4699,38.4859,12400.0
2005-06-10 15:30:00,48.35,48.35,48.3,48.3,1400.0,38.4938,38.4938,38.454,38.454,1400.0
2005-06-10 15:35:00,48.31,48.37,48.31,48.37,4100.0,38.462,38.5098,38.462,38.5098,4100.0
2005-06-10 15:40:00,48.39,48.39,48.33,48.33,900.0,38.5257,38.5257,38.4779,38.4779,900.0
2005-06-10 15:45:00,48.35,48.37,48.34,48.37,5200.0,38.4938,38.5098,38.4859,38.5098,5200.0
2005-06-10 15:50:00,48.36,48.36,48.36,48.36,300.0,38.5018,38.5018,38.5018,38.5018,300.0
2005-06-10 15:55:00,48.36,48.36,48.31,48.31,500.0,38.5018,38.5018,38.462,38.462,500.0
2005-06-10 16:00:00,48.31,48.31,48.31,48.31,0.0,38.462,38.462,38.462,38.462,0.0
2005-06-10 16:05:00,48.31,48.31,48.31,48.31,0.0,38.462,38.462,38.462,38.462,0.0
2005-06-10 16:10:00,48.31,48.31,48.31,48.31,0.0,38.462,38.462,38.462,38.462,0.0
2005-06-13 09:30:00,48.4,48.4,48.27,48.27,10400.0,38.5336,38.5336,38.4301,38.4301,10400.0
2005-06-13 09:35:00,48.36,48.36,48.33,48.33,1300.0,38.5018,38.5018,38.4779,38.4779,1300.0
2005-06-13 09:40:00,48.28,48.32,48.28,48.32,400.0,38.4381,38.4699,38.4381,38.4699,400.0
2005-06-13 09:45:00,48.32,48.32,48.32,48.32,0.0,38.4699,38.4699,38.4699,38.4699,0.0
2005-06-13 09:50:00,48.29,48.3,48.29,48.3,24900.0,38.4461,38.454,38.4461,38.454,24900.0
2005-06-13 09:55:00,48.31,48.31,48.29,48.29,85700.0,38.462,38.462,38.4461,38.4461,85700.0
2005-06-13 10:00:00,48.3,48.3,48.3,48.3,25800.0,38.454,38.454,38.454,38.454,25800.0
2005-06-13 10:05:00,48.27,48.27,48.26,48.26,3300.0,38.4301,38.4301,38.4222,38.4222,3300.0
2005-06-13 10:10:00,48.24,48.26,48.23,48.25,8200.0,38.4063,38.4222,38.3983,38.4142,8200.0
2005-06-13 10:15:00,48.24,48.28,48.24,48.28,7200.0,38.4063,38.4381,38.4063,38.4381,7200.0
2005-06-13 10:20:00,48.28,48.29,48.25,48.28,35500.0,38.4381,38.4461,38.4142,38.4381,35500.0
2005-06-13 10:25:00,48.28,48.29,48.28,48.29,3300.0,38.4381,38.4461,38.4381,38.4461,3300.0
2005-06-13 10:30:00,48.33,48.37,48.33,48.37,500.0,38.4779,38.5098,38.4779,38.5098,500.0
2005-06-13 10:35:00,48.38,48.46,48.38,48.45,17500.0,38.5177,38.5814,38.5177,38.5734,17500.0
2005-06-13 10:40:00,48.47,48.5,48.46,48.5,28900.0,38.5894,38.6133,38.5814,38.6133,28900.0
2005-06-13 10:45:00,48.53,48.55,48.53,48.54,7500.0,38.6371,38.6531,38.6371,38.6451,7500.0
2005-06-13 10:50:00,48.55,48.55,48.54,48.54,3100.0,38.6531,38.6531,38.6451,38.6451,3100.0
2005-06-13 10:55:00,48.54,48.55,48.53,48.55,400.0,38.6451,38.6531,38.6371,38.6531,400.0
2005-06-13 11:00:00,48.57,48.59,48.57,48.58,5700.0,38.669,38.6849,38.669,38.6769,5700.0
2005-06-13 11:05:00,48.58,48.69,48.58,48.69,9500.0,38.6769,38.7645,38.6769,38.7645,9500.0
2005-06-13 11:10:00,48.67,48.67,48.63,48.63,4400.0,38.7486,38.7486,38.7168,38.7168,4400.0
2005-06-13 11:15:00,48.66,48.66,48.63,48.65,800.0,38.7406,38.7406,38.7168,38.7327,800.0
2005-06-13 11:20:00,48.64,48.66,48.64,48.65,1300.0,38.7247,38.7406,38.7247,38.7327,1300.0
2005-06-13 11:25:00,48.66,48.68,48.65,48.66,3000.0,38.7406,38.7566,38.7327,38.7406,3000.0
2005-06-13 11:30:00,48.68,48.68,48.64,48.68,2100.0,38.7566,38.7566,38.7247,38.7566,2100.0
2005-06-13 11:35:00,48.63,48.63,48.63,48.63,200.0,38.7168,38.7168,38.7168,38.7168,200.0
2005-06-13 11:40:00,48.63,48.64,48.63,48.64,3100.0,38.7168,38.7247,38.7168,38.7247,3100.0
2005-06-13 11:45:00,48.63,48.65,48.62,48.65,600.0,38.7168,38.7327,38.7088,38.7327,600.0
2005-06-13 11:50:00,48.65,48.67,48.65,48.67,3900.0,38.7327,38.7486,38.7327,38.7486,3900.0
2005-06-13 11:55:00,48.67,48.67,48.67,48.67,4100.0,38.7486,38.7486,38.7486,38.7486,4100.0
2005-06-13 12:00:00,48.67,48.67,48.65,48.67,2100.0,38.7486,38.7486,38.7327,38.7486,2100.0
2005-06-13 12:05:00,48.66,48.67,48.64,48.64,9500.0,38.7406,38.7486,38.7247,38.7247,9500.0
2005-06-13 12:10:00,48.62,48.64,48.6,48.6,7400.0,38.7088,38.7247,38.6929,38.6929,7400.0
2005-06-13 12:15:00,48.58,48.58,48.58,48.58,5900.0,38.6769,38.6769,38.6769,38.6769,5900.0
2005-06-13 12:20:00,48.57,48.57,48.57,48.57,600.0,38.669,38.669,38.669,38.669,600.0
2005-06-13 12:25:00,48.57,48.57,48.57,48.57,0.0,38.669,38.669,38.669,38.669,0.0
2005-06-13 12:30:00,48.63,48.63,48.63,48.63,700.0,38.7168,38.7168,38.7168,38.7168,700.0
2005-06-13 12:35:00,48.63,48.63,48.63,48.63,300.0,38.7168,38.7168,38.7168,38.7168,300.0
2005-06-13 12:40:00,48.61,48.62,48.58,48.62,1200.0,38.7008,38.7088,38.6769,38.7088,1200.0
2005-06-13 12:45:00,48.64,48.64,48.59,48.59,900.0,38.7247,38.7247,38.6849,38.6849,900.0
2005-06-13 12:50:00,48.63,48.63,48.61,48.61,9100.0,38.7168,38.7168,38.7008,38.7008,9100.0
2005-06-13 12:55:00,48.59,48.62,48.59,48.6,11000.0,38.6849,38.7088,38.6849,38.6929,11000.0
2005-06-13 13:00:00,48.6,48.61,48.6,48.61,1500.0,38.6929,38.7008,38.6929,38.7008,1500.0
2005-06-13 13:05:00,48.61,48.64,48.59,48.59,4100.0,38.7008,38.7247,38.6849,38.6849,4100.0
2005-06-13 13:10:00,48.61,48.62,48.59,48.59,1900.0,38.7008,38.7088,38.6849,38.6849,1900.0
2005-06-13 13:15:00,48.59,48.6,48.58,48.6,600.0,38.6849,38.6929,38.6769,38.6929,600.0
2005-06-13 13:20:00,48.61,48.62,48.6,48.62,400.0,38.7008,38.7088,38.6929,38.7088,400.0
2005-06-13 13:25:00,48.62,48.62,48.61,48.61,200.0,38.7088,38.7088,38.7008,38.7008,200.0
2005-06-13 13:30:00,48.61,48.61,48.6,48.6,600.0,38.7008,38.7008,38.6929,38.6929,600.0
2005-06-13 13:35:00,48.61,48.61,48.6,48.6,2700.0,38.7008,38.7008,38.6929,38.6929,2700.0
2005-06-13 13:40:00,48.59,48.6,48.57,48.59,4000.0,38.6849,38.6929,38.669,38.6849,4000.0
2005-06-13 13:45:00,48.59,48.59,48.56,48.57,5700.0,38.6849,38.6849,38.661,38.669,5700.0
2005-06-13 13:50:00,48.59,48.59,48.55,48.58,10800.0,38.6849,38.6849,38.6531,38.6769,10800.0
2005-06-13 13:55:00,48.59,48.59,48.5,48.54,1200.0,38.6849,38.6849,38.6133,38.6451,1200.0
2005-06-13 14:00:00,48.53,48.53,48.5,48.5,500.0,38.6371,38.6371,38.6133,38.6133,500.0
2005-06-13 14:05:00,48.55,48.58,48.55,48.56,1900.0,38.6531,38.6769,38.6531,38.661,1900.0
2005-06-13 14:10:00,48.58,48.58,48.56,48.56,900.0,38.6769,38.6769,38.661,38.661,900.0
2005-06-13 14:15:00,48.53,48.53,48.5,48.51,500.0,38.6371,38.6371,38.6133,38.6212,500.0
2005-06-13 14:20:00,48.53,48.53,48.5,48.52,5400.0,38.6371,38.6371,38.6133,38.6292,5400.0
2005-06-13 14:25:00,48.52,48.52,48.49,48.49,900.0,38.6292,38.6292,38.6053,38.6053,900.0
2005-06-13 14:30:00,48.46,48.47,48.45,48.45,1200.0,38.5814,38.5894,38.5734,38.5734,1200.0
2005-06-13 14:35:00,48.52,48.52,48.52,48.52,1800.0,38.6292,38.6292,38.6292,38.6292,1800.0
2005-06-13 14:40:00,48.51,48.54,48.49,48.54,3600.0,38.6212,38.6451,38.6053,38.6451,3600.0
2005-06-13 14:45:00,48.54,48.54,48.49,48.49,4000.0,38.6451,38.6451,38.6053,38.6053,4000.0
2005-06-13 14:50:00,48.51,48.55,48.51,48.55,9300.0,38.6212,38.6531,38.6212,38.6531,9300.0
2005-06-13 14:55:00,48.54,48.54,48.52,48.53,900.0,38.6451,38.6451,38.6292,38.6371,900.0
2005-06-13 15:00:00,48.53,48.53,48.52,48.52,500.0,38.6371,38.6371,38.6292,38.6292,500.0
2005-06-13 15:05:00,48.48,48.48,48.45,48.48,900.0,38.5973,38.5973,38.5734,38.5973,900.0
2005-06-13 15:10:00,48.49,48.5,48.46,48.5,119800.0,38.6053,38.6133,38.5814,38.6133,119800.0
2005-06-13 15:15:00,48.42,48.48,48.4,48.4,3300.0,38.5496,38.5973,38.5336,38.5336,3300.0
2005-06-13 15:20:00,48.4,48.47,48.38,48.46,6100.0,38.5336,38.5894,38.5177,38.5814,6100.0
2005-06-13 15:25:00,48.46,48.46,48.41,48.41,21700.0,38.5814,38.5814,38.5416,38.5416,21700.0
2005-06-13 15:30:00,48.47,48.47,48.47,48.47,1000.0,38.5894,38.5894,38.5894,38.5894,1000.0
2005-06-13 15:35:00,48.46,48.51,48.45,48.51,600.0,38.5814,38.6212,38.5734,38.6212,600.0
2005-06-13 15:40:00,48.51,48.51,48.43,48.47,900.0,38.6212,38.6212,38.5575,38.5894,900.0
2005-06-13 15:45:00,48.49,48.49,48.46,48.46,1300.0,38.6053,38.6053,38.5814,38.5814,1300.0
2005-06-13 15:50:00,48.48,48.53,48.48,48.5,3700.0,38.5973,38.6371,38.5973,38.6133,3700.0
2005-06-13 15:55:00,48.5,48.5,48.46,48.5,500.0,38.6133,38.6133,38.5814,38.6133,500.0
2005-06-13 16:00:00,48.5,48.5,48.5,48.5,0.0,38.6133,38.6133,38.6133,38.6133,0.0
2005-06-13 16:05:00,48.46,48.46,48.46,48.46,5700.0,38.5814,38.5814,38.5814,38.5814,5700.0
2005-06-13 16:10:00,48.46,48.46,48.46,48.46,0.0,38.5814,38.5814,38.5814,38.5814,0.0
2005-06-14 09:30:00,48.56,48.57,48.45,48.45,24100.0,38.661,38.669,38.5734,38.5734,24100.0
2005-06-14 09:35:00,48.45,48.55,48.45,48.55,1700.0,38.5734,38.6531,38.5734,38.6531,1700.0
2005-06-14 09:40:00,48.58,48.61,48.52,48.61,8100.0,38.6769,38.7008,38.6292,38.7008,8100.0
2005-06-14 09:45:00,48.62,48.62,48.6,48.61,3000.0,38.7088,38.7088,38.6929,38.7008,3000.0
2005-06-14 09:50:00,48.61,48.61,48.59,48.59,4000.0,38.7008,38.7008,38.6849,38.6849,4000.0
2005-06-14 09:55:00,48.59,48.63,48.59,48.6,600.0,38.6849,38.7168,38.6849,38.6929,600.0
2005-06-14 10:00:00,48.66,48.66,48.62,48.62,800.0,38.7406,38.7406,38.7088,38.7088,800.0
2005-06-14 10:05:00,48.6,48.6,48.52,48.54,22800.0,38.6929,38.6929,38.6292,38.6451,22800.0
2005-06-14 10:10:00,48.54,48.64,48.52,48.6,32800.0,38.6451,38.7247,38.6292,38.6929,32800.0
2005-06-14 10:15:00,48.6,48.6,48.58,48.58,22300.0,38.6929,38.6929,38.6769,38.6769,22300.0
2005-06-14 10:20:00,48.58,48.58,48.51,48.51,4300.0,38.6769,38.6769,38.6212,38.6212,4300.0
2005-06-14 10:25:00,48.52,48.52,48.52,48.52,100.0,38.6292,38.6292,38.6292,38.6292,100.0
2005-06-14 10:30:00,48.54,48.54,48.49,48.49,21400.0,38.6451,38.6451,38.6053,38.6053,21400.0
2005-06-14 10:35:00,48.5,48.54,48.5,48.54,7500.0,38.6133,38.6451,38.6133,38.6451,7500.0
2005-06-14 10:40:00,48.53,48.53,48.53,48.53,500.0,38.6371,38.6371,38.6371,38.6371,500.0
2005-06-14 10:45:00,48.48,48.52,48.48,48.49,800.0,38.5973,38.6292,38.5973,38.6053,800.0
2005-06-14 10:50:00,48.48,48.48,48.48,48.48,300.0,38.5973,38.5973,38.5973,38.5973,300.0
2005-06-14 10:55:00,48.52,48.52,48.49,48.49,10200.0,38.6292,38.6292,38.6053,38.6053,10200.0
2005-06-14 11:00:00,48.53,48.54,48.53,48.54,500.0,38.6371,38.6451,38.6371,38.6451,500.0
2005-06-14 11:05:00,48.55,48.55,48.52,48.55,2200.0,38.6531,38.6531,38.6292,38.6531,2200.0
2005-06-14 11:10:00,48.55,48.57,48.55,48.57,12200.0,38.6531,38.669,38.6531,38.669,12200.0
2005-06-14 11:15:00,48.56,48.57,48.55,48.55,8700.0,38.661,38.669,38.6531,38.6531,8700.0
2005-06-14 11:20:00,48.55,48.59,48.54,48.54,8600.0,38.6531,38.6849,38.6451,38.6451,8600.0
2005-06-14 11:25:00,48.57,48.58,48.51,48.51,2200.0,38.669,38.6769,38.6212,38.6212,2200.0
2005-06-14 11:30:00,48.53,48.54,48.53,48.54,500.0,38.6371,38.6451,38.6371,38.6451,500.0
2005-06-14 11:35:00,48.56,48.56,48.52,48.52,1300.0,38.661,38.661,38.6292,38.6292,1300.0
2005-06-14 11:40:00,48.59,48.61,48.59,48.61,900.0,38.6849,38.7008,38.6849,38.7008,900.0
2005-06-14 11:45:00,48.59,48.6,48.59,48.6,40400.0,38.6849,38.6929,38.6849,38.6929,40400.0
2005-06-14 11:50:00,48.61,48.61,48.61,48.61,30200.0,38.7008,38.7008,38.7008,38.7008,30200.0
2005-06-14 11:55:00,48.61,48.63,48.61,48.63,600.0,38.7008,38.7168,38.7008,38.7168,600.0
2005-06-14 12:00:00,48.61,48.61,48.57,48.61,21000.0,38.7008,38.7008,38.669,38.7008,21000.0
2005-06-14 12:05:00,48.62,48.62,48.58,48.59,2500.0,38.7088,38.7088,38.6769,38.6849,2500.0
2005-06-14 12:10:00,48.59,48.59,48.59,48.59,1500.0,38.6849,38.6849,38.6849,38.6849,1500.0
2005-06-14 12:15:00,48.61,48.61,48.58,48.6,13000.0,38.7008,38.7008,38.6769,38.6929,13000.0
2005-06-14 12:20:00,48.59,48.6,48.59,48.59,66600.0,38.6849,38.6929,38.6849,38.6849,66600.0
2005-06-14 12:25:00,48.58,48.58,48.57,48.57,62100.0,38.6769,38.6769,38.669,38.669,62100.0
2005-06-14 12:30:00,48.57,48.57,48.57,48.57,400.0,38.669,38.669,38.669,38.669,400.0
2005-06-14 12:35:00,48.57,48.57,48.55,48.56,39000.0,38.669,38.669,38.6531,38.661,39000.0
2005-06-14 12:40:00,48.56,48.56,48.56,48.56,11500.0,38.661,38.661,38.661,38.661,11500.0
2005-06-14 12:45:00,48.56,48.56,48.55,48.56,4700.0,38.661,38.661,38.6531,38.661,4700.0
2005-06-14 12:50:00,48.59,48.59,48.58,48.58,16800.0,38.6849,38.6849,38.6769,38.6769,16800.0
2005-06-14 12:55:00,48.56,48.58,48.52,48.52,1200.0,38.661,38.6769,38.6292,38.6292,1200.0
2005-06-14 13:00:00,48.55,48.55,48.55,48.55,400.0,38.6531,38.6531,38.6531,38.6531,400.0
2005-06-14 13:05:00,48.55,48.55,48.55,48.55,400.0,38.6531,38.6531,38.6531,38.6531,400.0
2005-06-14 13:10:00,48.53,48.53,48.52,48.52,3800.0,38.6371,38.6371,38.6292,38.6292,3800.0
2005-06-14 13:15:00,48.53,48.53,48.53,48.53,100.0,38.6371,38.6371,38.6371,38.6371,100.0
2005-06-14 13:20:00,48.55,48.55,48.54,48.54,1900.0,38.6531,38.6531,38.6451,38.6451,1900.0
2005-06-14 13:25:00,48.55,48.55,48.54,48.54,900.0,38.6531,38.6531,38.6451,38.6451,900.0
2005-06-14 13:30:00,48.55,48.55,48.53,48.55,2400.0,38.6531,38.6531,38.6371,38.6531,2400.0
2005-06-14 13:35:00,48.55,48.56,48.54,48.56,4500.0,38.6531,38.661,38.6451,38.661,4500.0
2005-06-14 13:40:00,48.56,48.59,48.56,48.59,34900.0,38.661,38.6849,38.661,38.6849,34900.0
2005-06-14 13:45:00,48.68,48.69,48.68,48.68,34600.0,38.7566,38.7645,38.7566,38.7566,34600.0
2005-06-14 13:50:00,48.67,48.67,48.67,48.67,200.0,38.7486,38.7486,38.7486,38.7486,200.0
2005-06-14 13:55:00,48.62,48.7,48.62,48.7,15000.0,38.7088,38.7725,38.7088,38.7725,15000.0
2005-06-14 14:00:00,48.7,48.7,48.7,48.7,31000.0,38.7725,38.7725,38.7725,38.7725,31000.0
2005-06-14 14:05:00,48.69,48.7,48.69,48.7,4700.0,38.7645,38.7725,38.7645,38.7725,4700.0
2005-06-14 14:10:00,48.7,48.7,48.67,48.69,2200.0,38.7725,38.7725,38.7486,38.7645,2200.0
2005-06-14 14:15:00,48.67,48.67,48.67,48.67,31100.0,38.7486,38.7486,38.7486,38.7486,31100.0
2005-06-14 14:20:00,48.67,48.67,48.65,48.65,61700.0,38.7486,38.7486,38.7327,38.7327,61700.0
2005-06-14 14:25:00,48.56,48.61,48.56,48.59,34100.0,38.661,38.7008,38.661,38.6849,34100.0
2005-06-14 14:30:00,48.55,48.57,48.55,48.57,19000.0,38.6531,38.669,38.6531,38.669,19000.0
2005-06-14 14:35:00,48.61,48.61,48.56,48.61,1600.0,38.7008,38.7008,38.661,38.7008,1600.0
2005-06-14 14:40:00,48.61,48.61,48.59,48.59,30800.0,38.7008,38.7008,38.6849,38.6849,30800.0
2005-06-14 14:45:00,48.58,48.59,48.57,48.57,30300.0,38.6769,38.6849,38.669,38.669,30300.0
2005-06-14 14:50:00,48.58,48.58,48.54,48.54,32200.0,38.6769,38.6769,38.6451,38.6451,32200.0
2005-06-14 14:55:00,48.5,48.57,48.5,48.57,900.0,38.6133,38.669,38.6133,38.669,900.0
2005-06-14 15:00:00,48.57,48.6,48.57,48.58,59200.0,38.669,38.6929,38.669,38.6769,59200.0
2005-06-14 15:05:00,48.58,48.58,48.58,48.58,0.0,38.6769,38.6769,38.6769,38.6769,0.0
2005-06-14 15:10:00,48.62,48.63,48.61,48.61,28200.0,38.7088,38.7168,38.7008,38.7008,28200.0
2005-06-14 15:15:00,48.59,48.63,48.59,48.63,38100.0,38.6849,38.7168,38.6849,38.7168,38100.0
2005-06-14 15:20:00,48.63,48.64,48.63,48.64,700.0,38.7168,38.7247,38.7168,38.7247,700.0
2005-06-14 15:25:00,48.64,48.64,48.63,48.63,600.0,38.7247,38.7247,38.7168,38.7168,600.0
2005-06-14 15:30:00,48.6,48.6,48.57,48.57,500.0,38.6929,38.6929,38.669,38.669,500.0
2005-06-14 15:35:00,48.58,48.6,48.57,48.58,2200.0,38.6769,38.6929,38.669,38.6769,2200.0
2005-06-14 15:40:00,48.61,48.61,48.6,48.6,1600.0,38.7008,38.7008,38.6929,38.6929,1600.0
2005-06-14 15:45:00,48.6,48.62,48.58,48.58,4900.0,38.6929,38.7088,38.6769,38.6769,4900.0
2005-06-14 15:50:00,48.63,48.63,48.57,48.58,4300.0,38.7168,38.7168,38.669,38.6769,4300.0
2005-06-14 15:55:00,48.64,48.64,48.64,48.64,400.0,38.7247,38.7247,38.7247,38.7247,400.0
2005-06-14 16:00:00,48.62,48.65,48.62,48.65,21400.0,38.7088,38.7327,38.7088,38.7327,21400.0
2005-06-14 16:05:00,48.65,48.65,48.65,48.65,0.0,38.7327,38.7327,38.7327,38.7327,0.0
2005-06-14 16:10:00,48.65,48.65,48.65,48.65,0.0,38.7327,38.7327,38.7327,38.7327,0.0
2005-06-15 09:30:00,48.84,48.84,48.74,48.74,17300.0,38.8839,38.8839,38.8043,38.8043,17300.0
2005-06-15 09:35:00,48.84,48.84,48.71,48.71,2400.0,38.8839,38.8839,38.7804,38.7804,2400.0
2005-06-15 09:40:00,48.72,48.77,48.72,48.75,19000.0,38.7884,38.8282,38.7884,38.8123,19000.0
2005-06-15 09:45:00,48.74,48.74,48.72,48.72,3200.0,38.8043,38.8043,38.7884,38.7884,3200.0
2005-06-15 09:50:00,48.71,48.71,48.71,48.71,100.0,38.7804,38.7804,38.7804,38.7804,100.0
2005-06-15 09:55:00,48.73,48.73,48.7,48.7,600.0,38.7964,38.7964,38.7725,38.7725,600.0
2005-06-15 10:00:00,48.69,48.79,48.66,48.66,1900.0,38.7645,38.8441,38.7406,38.7406,1900.0
2005-06-15 10:05:00,48.68,48.68,48.66,48.68,400.0,38.7566,38.7566,38.7406,38.7566,400.0
2005-06-15 10:10:00,48.64,48.67,48.58,48.67,1800.0,38.7247,38.7486,38.6769,38.7486,1800.0
2005-06-15 10:15:00,48.62,48.64,48.61,48.64,9100.0,38.7088,38.7247,38.7008,38.7247,9100.0
2005-06-15 10:20:00,48.61,48.63,48.61,48.61,1500.0,38.7008,38.7168,38.7008,38.7008,1500.0
2005-06-15 10:25:00,48.61,48.62,48.55,48.55,1400.0,38.7008,38.7088,38.6531,38.6531,1400.0
2005-06-15 10:30:00,48.55,48.55,48.47,48.47,22000.0,38.6531,38.6531,38.5894,38.5894,22000.0
2005-06-15 10:35:00,48.49,48.5,48.43,48.43,1200.0,38.6053,38.6133,38.5575,38.5575,1200.0
2005-06-15 10:40:00,48.44,48.44,48.44,48.44,2000.0,38.5655,38.5655,38.5655,38.5655,2000.0
2005-06-15 10:45:00,48.43,48.43,48.38,48.4,1400.0,38.5575,38.5575,38.5177,38.5336,1400.0
2005-06-15 10:50:00,48.42,48.43,48.35,48.35,5000.0,38.5496,38.5575,38.4938,38.4938,5000.0
2005-06-15 10:55:00,48.36,48.36,48.32,48.33,3600.0,38.5018,38.5018,38.4699,38.4779,3600.0
2005-06-15 11:00:00,48.33,48.34,48.32,48.32,3000.0,38.4779,38.4859,38.4699,38.4699,3000.0
2005-06-15 11:05:00,48.36,48.42,48.36,48.42,7100.0,38.5018,38.5496,38.5018,38.5496,7100.0
2005-06-15 11:10:00,48.43,48.43,48.42,48.42,8200.0,38.5575,38.5575,38.5496,38.5496,8200.0
2005-06-15 11:15:00,48.42,48.42,48.4,48.4,2900.0,38.5496,38.5496,38.5336,38.5336,2900.0
2005-06-15 11:20:00,48.42,48.44,48.42,48.44,3300.0,38.5496,38.5655,38.5496,38.5655,3300.0
2005-06-15 11:25:00,48.44,48.45,48.42,48.42,5300.0,38.5655,38.5734,38.5496,38.5496,5300.0
2005-06-15 11:30:00,48.44,48.44,48.41,48.41,3700.0,38.5655,38.5655,38.5416,38.5416,3700.0
2005-06-15 11:35:00,48.42,48.42,48.4,48.4,700.0,38.5496,38.5496,38.5336,38.5336,700.0
2005-06-15 11:40:00,48.42,48.42,48.38,48.38,13200.0,38.5496,38.5496,38.5177,38.5177,13200.0
2005-06-15 11:45:00,48.36,48.36,48.31,48.31,1500.0,38.5018,38.5018,38.462,38.462,1500.0
2005-06-15 11:50:00,48.32,48.33,48.32,48.32,300.0,38.4699,38.4779,38.4699,38.4699,300.0
2005-06-15 11:55:00,48.32,48.32,48.27,48.27,1700.0,38.4699,38.4699,38.4301,38.4301,1700.0
2005-06-15 12:00:00,48.31,48.31,48.31,48.31,800.0,38.462,38.462,38.462,38.462,800.0
2005-06-15 12:05:00,48.29,48.35,48.27,48.35,4800.0,38.4461,38.4938,38.4301,38.4938,4800.0
2005-06-15 12:10:00,48.35,48.36,48.35,48.35,2300.0,38.4938,38.5018,38.4938,38.4938,2300.0
2005-06-15 12:15:00,48.35,48.35,48.35,48.35,8500.0,38.4938,38.4938,38.4938,38.4938,8500.0
2005-06-15 12:20:00,48.35,48.35,48.32,48.33,20700.0,38.4938,38.4938,38.4699,38.4779,20700.0
2005-06-15 12:25:00,48.34,48.34,48.32,48.32,500.0,38.4859,38.4859,38.4699,38.4699,500.0
2005-06-15 12:30:00,48.31,48.4,48.31,48.4,1500.0,38.462,38.5336,38.462,38.5336,1500.0
2005-06-15 12:35:00,48.38,48.39,48.35,48.35,3300.0,38.5177,38.5257,38.4938,38.4938,3300.0
2005-06-15 12:40:00,48.38,48.38,48.37,48.37,600.0,38.5177,38.5177,38.5098,38.5098,600.0
2005-06-15 12:45:00,48.37,48.37,48.37,48.37,0.0,38.5098,38.5098,38.5098,38.5098,0.0
2005-06-15 12:50:00,48.36,48.37,48.36,48.37,30500.0,38.5018,38.5098,38.5018,38.5098,30500.0
2005-06-15 12:55:00,48.37,48.37,48.37,48.37,5100.0,38.5098,38.5098,38.5098,38.5098,5100.0
2005-06-15 13:00:00,48.38,48.39,48.35,48.39,60600.0,38.5177,38.5257,38.4938,38.5257,60600.0
2005-06-15 13:05:00,48.39,48.43,48.38,48.43,9300.0,38.5257,38.5575,38.5177,38.5575,9300.0
2005-06-15 13:10:00,48.41,48.41,48.4,48.4,14800.0,38.5416,38.5416,38.5336,38.5336,14800.0
2005-06-15 13:15:00,48.41,48.41,48.4,48.4,3400.0,38.5416,38.5416,38.5336,38.5336,3400.0
2005-06-15 13:20:00,48.41,48.41,48.37,48.37,2500.0,38.5416,38.5416,38.5098,38.5098,2500.0
2005-06-15 13:25:00,48.37,48.37,48.35,48.35,5000.0,38.5098,38.5098,38.4938,38.4938,5000.0
2005-06-15 13:30:00,48.32,48.35,48.32,48.34,2100.0,38.4699,38.4938,38.4699,38.4859,2100.0
2005-06-15 13:35:00,48.34,48.35,48.27,48.27,700.0,38.4859,38.4938,38.4301,38.4301,700.0
2005-06-15 13:40:00,48.32,48.34,48.29,48.29,5300.0,38.4699,38.4859,38.4461,38.4461,5300.0
2005-06-15 13:45:00,48.33,48.35,48.33,48.35,1000.0,38.4779,38.4938,38.4779,38.4938,1000.0
2005-06-15 13:50:00,48.35,48.35,48.35,48.35,200.0,38.4938,38.4938,38.4938,38.4938,200.0
2005-06-15 13:55:00,48.36,48.44,48.36,48.42,4000.0,38.5018,38.5655,38.5018,38.5496,4000.0
2005-06-15 14:00:00,48.44,48.44,48.39,48.42,1400.0,38.5655,38.5655,38.5257,38.5496,1400.0
2005-06-15 14:05:00,48.42,48.42,48.41,48.41,800.0,38.5496,38.5496,38.5416,38.5416,800.0
2005-06-15 14:10:00,48.41,48.41,48.38,48.41,5200.0,38.5416,38.5416,38.5177,38.5416,5200.0
2005-06-15 14:15:00,48.41,48.5,48.41,48.5,22500.0,38.5416,38.6133,38.5416,38.6133,22500.0
2005-06-15 14:20:00,48.52,48.52,48.48,48.48,700.0,38.6292,38.6292,38.5973,38.5973,700.0
2005-06-15 14:25:00,48.48,48.48,48.43,48.46,7400.0,38.5973,38.5973,38.5575,38.5814,7400.0
2005-06-15 14:30:00,48.48,48.48,48.45,48.45,1500.0,38.5973,38.5973,38.5734,38.5734,1500.0
2005-06-15 14:35:00,48.46,48.49,48.46,48.47,9400.0,38.5814,38.6053,38.5814,38.5894,9400.0
2005-06-15 14:40:00,48.46,48.51,48.44,48.49,10600.0,38.5814,38.6212,38.5655,38.6053,10600.0
2005-06-15 14:45:00,48.54,48.54,48.54,48.54,2200.0,38.6451,38.6451,38.6451,38.6451,2200.0
2005-06-15 14:50:00,48.53,48.57,48.53,48.54,5500.0,38.6371,38.669,38.6371,38.6451,5500.0
2005-06-15 14:55:00,48.52,48.54,48.52,48.54,18500.0,38.6292,38.6451,38.6292,38.6451,18500.0
2005-06-15 15:00:00,48.51,48.53,48.5,48.53,2400.0,38.6212,38.6371,38.6133,38.6371,2400.0
2005-06-15 15:05:00,48.49,48.49,48.49,48.49,800.0,38.6053,38.6053,38.6053,38.6053,800.0
2005-06-15 15:10:00,48.49,48.53,48.49,48.53,3800.0,38.6053,38.6371,38.6053,38.6371,3800.0
2005-06-15 15:15:00,48.53,48.54,48.51,48.54,2000.0,38.6371,38.6451,38.6212,38.6451,2000.0
2005-06-15 15:20:00,48.54,48.55,48.54,48.54,800.0,38.6451,38.6531,38.6451,38.6451,800.0
2005-06-15 15:25:00,48.58,48.58,48.57,48.57,2800.0,38.6769,38.6769,38.669,38.669,2800.0
2005-06-15 15:30:00,48.61,48.63,48.61,48.63,16400.0,38.7008,38.7168,38.7008,38.7168,16400.0
2005-06-15 15:35:00,48.59,48.63,48.57,48.63,1500.0,38.6849,38.7168,38.669,38.7168,1500.0
2005-06-15 15:40:00,48.64,48.65,48.58,48.65,4300.0,38.7247,38.7327,38.6769,38.7327,4300.0
2005-06-15 15:45:00,48.67,48.67,48.63,48.63,5700.0,38.7486,38.7486,38.7168,38.7168,5700.0
2005-06-15 15:50:00,48.64,48.67,48.6,48.64,16100.0,38.7247,38.7486,38.6929,38.7247,16100.0
2005-06-15 15:55:00,48.67,48.69,48.64,48.69,10100.0,38.7486,38.7645,38.7247,38.7645,10100.0
2005-06-15 16:00:00,48.69,48.69,48.69,48.69,11200.0,38.7645,38.7645,38.7645,38.7645,11200.0
2005-06-15 16:05:00,48.69,48.69,48.69,48.69,4000.0,38.7645,38.7645,38.7645,38.7645,4000.0
2005-06-15 16:10:00,48.69,48.69,48.69,48.69,0.0,38.7645,38.7645,38.7645,38.7645,0.0
2005-06-16 09:30:00,48.8,48.8,48.61,48.61,600.0,38.8521,38.8521,38.7008,38.7008,600.0
2005-06-16 09:35:00,48.7,48.7,48.68,48.68,16200.0,38.7725,38.7725,38.7566,38.7566,16200.0
2005-06-16 09:40:00,48.68,48.75,48.68,48.75,18500.0,38.7566,38.8123,38.7566,38.8123,18500.0
2005-06-16 09:45:00,48.75,48.77,48.7,48.77,195700.0,38.8123,38.8282,38.7725,38.8282,195700.0
2005-06-16 09:50:00,48.75,48.75,48.73,48.73,1500.0,38.8123,38.8123,38.7964,38.7964,1500.0
2005-06-16 09:55:00,48.73,48.74,48.7,48.7,66900.0,38.7964,38.8043,38.7725,38.7725,66900.0
2005-06-16 10:00:00,48.7,48.75,48.7,48.75,53200.0,38.7725,38.8123,38.7725,38.8123,53200.0
2005-06-16 10:05:00,48.77,48.78,48.77,48.77,32100.0,38.8282,38.8362,38.8282,38.8282,32100.0
2005-06-16 10:10:00,48.79,48.8,48.76,48.76,105900.0,38.8441,38.8521,38.8203,38.8203,105900.0
2005-06-16 10:15:00,48.76,48.76,48.74,48.74,37600.0,38.8203,38.8203,38.8043,38.8043,37600.0
2005-06-16 10:20:00,48.75,48.75,48.72,48.74,19500.0,38.8123,38.8123,38.7884,38.8043,19500.0
2005-06-16 10:25:00,48.75,48.76,48.75,48.75,12000.0,38.8123,38.8203,38.8123,38.8123,12000.0
2005-06-16 10:30:00,48.78,48.78,48.76,48.77,1100.0,38.8362,38.8362,38.8203,38.8282,1100.0
2005-06-16 10:35:00,48.8,48.8,48.78,48.78,25700.0,38.8521,38.8521,38.8362,38.8362,25700.0
2005-06-16 10:40:00,48.8,48.88,48.8,48.88,120900.0,38.8521,38.9158,38.8521,38.9158,120900.0
2005-06-16 10:45:00,48.86,48.88,48.84,48.87,1500.0,38.8999,38.9158,38.8839,38.9078,1500.0
2005-06-16 10:50:00,48.85,48.85,48.8,48.8,25600.0,38.8919,38.8919,38.8521,38.8521,25600.0
2005-06-16 10:55:00,48.83,48.83,48.8,48.8,1200.0,38.876,38.876,38.8521,38.8521,1200.0
2005-06-16 11:00:00,48.82,48.82,48.81,48.81,1400.0,38.868,38.868,38.8601,38.8601,1400.0
2005-06-16 11:05:00,48.8,48.85,48.8,48.84,8600.0,38.8521,38.8919,38.8521,38.8839,8600.0
2005-06-16 11:10:00,48.82,48.82,48.78,48.79,7800.0,38.868,38.868,38.8362,38.8441,7800.0
2005-06-16 11:15:00,48.79,48.79,48.77,48.77,6400.0,38.8441,38.8441,38.8282,38.8282,6400.0
2005-06-16 11:20:00,48.77,48.77,48.75,48.75,600.0,38.8282,38.8282,38.8123,38.8123,600.0
2005-06-16 11:25:00,48.75,48.75,48.75,48.75,0.0,38.8123,38.8123,38.8123,38.8123,0.0
2005-06-16 11:30:00,48.78,48.79,48.78,48.79,600.0,38.8362,38.8441,38.8362,38.8441,600.0
2005-06-16 11:35:00,48.79,48.8,48.79,48.8,2600.0,38.8441,38.8521,38.8441,38.8521,2600.0
2005-06-16 11:40:00,48.76,48.76,48.75,48.75,2500.0,38.8203,38.8203,38.8123,38.8123,2500.0
2005-06-16 11:45:00,48.74,48.79,48.74,48.76,9100.0,38.8043,38.8441,38.8043,38.8203,9100.0
2005-06-16 11:50:00,48.77,48.79,48.77,48.79,2300.0,38.8282,38.8441,38.8282,38.8441,2300.0
2005-06-16 11:55:00,48.82,48.82,48.79,48.82,2900.0,38.868,38.868,38.8441,38.868,2900.0
2005-06-16 12:00:00,48.79,48.79,48.74,48.78,11100.0,38.8441,38.8441,38.8043,38.8362,11100.0
2005-06-16 12:05:00,48.78,48.79,48.77,48.78,19400.0,38.8362,38.8441,38.8282,38.8362,19400.0
2005-06-16 12:10:00,48.77,48.77,48.7,48.7,26100.0,38.8282,38.8282,38.7725,38.7725,26100.0
2005-06-16 12:15:00,48.72,48.73,48.72,48.73,5700.0,38.7884,38.7964,38.7884,38.7964,5700.0
2005-06-16 12:20:00,48.72,48.72,48.71,48.72,10500.0,38.7884,38.7884,38.7804,38.7884,10500.0
2005-06-16 12:25:00,48.74,48.74,48.74,48.74,1800.0,38.8043,38.8043,38.8043,38.8043,1800.0
2005-06-16 12:30:00,48.74,48.77,48.73,48.73,4100.0,38.8043,38.8282,38.7964,38.7964,4100.0
2005-06-16 12:35:00,48.73,48.76,48.73,48.76,600.0,38.7964,38.8203,38.7964,38.8203,600.0
2005-06-16 12:40:00,48.75,48.75,48.75,48.75,10100.0,38.8123,38.8123,38.8123,38.8123,10100.0
2005-06-16 12:45:00,48.75,48.75,48.75,48.75,0.0,38.8123,38.8123,38.8123,38.8123,0.0
2005-06-16 12:50:00,48.77,48.77,48.76,48.76,2300.0,38.8282,38.8282,38.8203,38.8203,2300.0
2005-06-16 12:55:00,48.73,48.77,48.73,48.77,4500.0,38.7964,38.8282,38.7964,38.8282,4500.0
2005-06-16 13:00:00,48.77,48.77,48.72,48.76,5000.0,38.8282,38.8282,38.7884,38.8203,5000.0
2005-06-16 13:05:00,48.76,48.76,48.75,48.75,600.0,38.8203,38.8203,38.8123,38.8123,600.0
2005-06-16 13:10:00,48.74,48.74,48.74,48.74,100.0,38.8043,38.8043,38.8043,38.8043,100.0
2005-06-16 13:15:00,48.74,48.77,48.74,48.77,10400.0,38.8043,38.8282,38.8043,38.8282,10400.0
2005-06-16 13:20:00,48.77,48.77,48.77,48.77,100.0,38.8282,38.8282,38.8282,38.8282,100.0
2005-06-16 13:25:00,48.75,48.75,48.75,48.75,600.0,38.8123,38.8123,38.8123,38.8123,600.0
2005-06-16 13:30:00,48.77,48.8,48.76,48.8,15100.0,38.8282,38.8521,38.8203,38.8521,15100.0
2005-06-16 13:35:00,48.8,48.8,48.79,48.79,300.0,38.8521,38.8521,38.8441,38.8441,300.0
2005-06-16 13:40:00,48.77,48.78,48.77,48.78,900.0,38.8282,38.8362,38.8282,38.8362,900.0
2005-06-16 13:45:00,48.79,48.79,48.74,48.74,500.0,38.8441,38.8441,38.8043,38.8043,500.0
2005-06-16 13:50:00,48.74,48.74,48.72,48.72,12300.0,38.8043,38.8043,38.7884,38.7884,12300.0
2005-06-16 13:55:00,48.73,48.74,48.72,48.72,900.0,38.7964,38.8043,38.7884,38.7884,900.0
2005-06-16 14:00:00,48.73,48.75,48.71,48.73,12600.0,38.7964,38.8123,38.7804,38.7964,12600.0
2005-06-16 14:05:00,48.75,48.77,48.75,48.77,3800.0,38.8123,38.8282,38.8123,38.8282,3800.0
2005-06-16 14:10:00,48.75,48.75,48.7,48.7,6900.0,38.8123,38.8123,38.7725,38.7725,6900.0
2005-06-16 14:15:00,48.72,48.73,48.7,48.7,2300.0,38.7884,38.7964,38.7725,38.7725,2300.0
2005-06-16 14:20:00,48.7,48.74,48.68,48.74,7500.0,38.7725,38.8043,38.7566,38.8043,7500.0
2005-06-16 14:25:00,48.73,48.73,48.73,48.73,2200.0,38.7964,38.7964,38.7964,38.7964,2200.0
2005-06-16 14:30:00,48.73,48.76,48.7,48.75,19000.0,38.7964,38.8203,38.7725,38.8123,19000.0
2005-06-16 14:35:00,48.75,48.75,48.72,48.72,3600.0,38.8123,38.8123,38.7884,38.7884,3600.0
2005-06-16 14:40:00,48.74,48.77,48.74,48.77,1000.0,38.8043,38.8282,38.8043,38.8282,1000.0
2005-06-16 14:45:00,48.77,48.77,48.76,48.76,2700.0,38.8282,38.8282,38.8203,38.8203,2700.0
2005-06-16 14:50:00,48.78,48.78,48.75,48.78,3000.0,38.8362,38.8362,38.8123,38.8362,3000.0
2005-06-16 14:55:00,48.78,48.8,48.76,48.8,5200.0,38.8362,38.8521,38.8203,38.8521,5200.0
2005-06-16 15:00:00,48.8,48.82,48.8,48.82,15300.0,38.8521,38.868,38.8521,38.868,15300.0
2005-06-16 15:05:00,48.79,48.79,48.77,48.79,800.0,38.8441,38.8441,38.8282,38.8441,800.0
2005-06-16 15:10:00,48.81,48.82,48.77,48.82,3300.0,38.8601,38.868,38.8282,38.868,3300.0
2005-06-16 15:15:00,48.84,48.85,48.83,48.85,900.0,38.8839,38.8919,38.876,38.8919,900.0
2005-06-16 15:20:00,48.82,48.83,48.82,48.83,6100.0,38.868,38.876,38.868,38.876,6100.0
2005-06-16 15:25:00,48.8,48.87,48.8,48.87,700.0,38.8521,38.9078,38.8521,38.9078,700.0
2005-06-16 15:30:00,48.83,48.89,48.83,48.89,21000.0,38.876,38.9238,38.876,38.9238,21000.0
2005-06-16 15:35:00,48.89,48.89,48.83,48.89,4300.0,38.9238,38.9238,38.876,38.9238,4300.0
2005-06-16 15:40:00,48.84,48.89,48.84,48.86,2500.0,38.8839,38.9238,38.8839,38.8999,2500.0
2005-06-16 15:45:00,48.88,48.88,48.86,48.88,1000.0,38.9158,38.9158,38.8999,38.9158,1000.0
2005-06-16 15:50:00,48.88,48.9,48.88,48.88,8000.0,38.9158,38.9317,38.9158,38.9158,8000.0
2005-06-16 15:55:00,48.88,48.88,48.8,48.8,1600.0,38.9158,38.9158,38.8521,38.8521,1600.0
2005-06-16 16:00:00,48.79,48.79,48.79,48.79,7400.0,38.8441,38.8441,38.8441,38.8441,7400.0
2005-06-16 16:05:00,48.79,48.79,48.79,48.79,0.0,38.8441,38.8441,38.8441,38.8441,0.0
2005-06-16 16:10:00,48.79,48.79,48.79,48.79,0.0,38.8441,38.8441,38.8441,38.8441,0.0
2005-06-17 09:30:00,49.02,49.02,49.02,49.02,300.0,39.0273,39.0273,39.0273,39.0273,300.0
2005-06-17 09:35:00,49.1,49.2,49.05,49.06,93800.0,39.0909,39.1706,39.0511,39.0591,93800.0
2005-06-17 09:40:00,49.07,49.07,49.04,49.05,35100.0,39.0671,39.0671,39.0432,39.0511,35100.0
2005-06-17 09:45:00,49.05,49.1,49.01,49.1,6600.0,39.0511,39.0909,39.0193,39.0909,6600.0
2005-06-17 09:50:00,49.09,49.1,49.05,49.05,5400.0,39.083,39.0909,39.0511,39.0511,5400.0
2005-06-17 09:55:00,49.05,49.05,48.98,48.98,6000.0,39.0511,39.0511,38.9954,38.9954,6000.0
2005-06-17 10:00:00,48.99,49.0,48.96,48.96,6600.0,39.0034,39.0113,38.9795,38.9795,6600.0
2005-06-17 10:05:00,48.96,48.96,48.93,48.96,4300.0,38.9795,38.9795,38.9556,38.9795,4300.0
2005-06-17 10:10:00,48.92,48.95,48.92,48.95,3300.0,38.9476,38.9715,38.9476,38.9715,3300.0
2005-06-17 10:15:00,48.94,48.95,48.87,48.87,4600.0,38.9636,38.9715,38.9078,38.9078,4600.0
2005-06-17 10:20:00,48.92,48.96,48.92,48.96,2900.0,38.9476,38.9795,38.9476,38.9795,2900.0
2005-06-17 10:25:00,48.98,49.0,48.94,48.94,20500.0,38.9954,39.0113,38.9636,38.9636,20500.0
2005-06-17 10:30:00,48.99,49.01,48.99,49.01,3300.0,39.0034,39.0193,39.0034,39.0193,3300.0
2005-06-17 10:35:00,49.01,49.06,49.01,49.05,12500.0,39.0193,39.0591,39.0193,39.0511,12500.0
2005-06-17 10:40:00,49.02,49.02,49.01,49.01,400.0,39.0273,39.0273,39.0193,39.0193,400.0
2005-06-17 10:45:00,49.0,49.0,48.99,48.99,7200.0,39.0113,39.0113,39.0034,39.0034,7200.0
2005-06-17 10:50:00,48.99,49.04,48.99,49.0,6900.0,39.0034,39.0432,39.0034,39.0113,6900.0
2005-06-17 10:55:00,48.98,49.02,48.97,48.97,32000.0,38.9954,39.0273,38.9874,38.9874,32000.0
2005-06-17 11:00:00,48.98,48.98,48.94,48.94,2300.0,38.9954,38.9954,38.9636,38.9636,2300.0
2005-06-17 11:05:00,48.96,48.96,48.91,48.95,13400.0,38.9795,38.9795,38.9397,38.9715,13400.0
2005-06-17 11:10:00,48.95,48.96,48.93,48.93,4100.0,38.9715,38.9795,38.9556,38.9556,4100.0
2005-06-17 11:15:00,48.92,48.92,48.9,48.91,2200.0,38.9476,38.9476,38.9317,38.9397,2200.0
2005-06-17 11:20:00,48.89,48.93,48.88,48.9,35800.0,38.9238,38.9556,38.9158,38.9317,35800.0
2005-06-17 11:25:00,48.9,48.95,48.9,48.93,2700.0,38.9317,38.9715,38.9317,38.9556,2700.0
2005-06-17 11:30:00,48.92,48.93,48.91,48.92,29200.0,38.9476,38.9556,38.9397,38.9476,29200.0
2005-06-17 11:35:00,48.9,48.9,48.9,48.9,200.0,38.9317,38.9317,38.9317,38.9317,200.0
2005-06-17 11:40:00,48.9,48.91,48.88,48.88,2600.0,38.9317,38.9397,38.9158,38.9158,2600.0
2005-06-17 11:45:00,48.93,48.93,48.86,48.86,4900.0,38.9556,38.9556,38.8999,38.8999,4900.0
2005-06-17 11:50:00,48.87,48.88,48.87,48.88,800.0,38.9078,38.9158,38.9078,38.9158,800.0
2005-06-17 11:55:00,48.88,48.93,48.88,48.93,2400.0,38.9158,38.9556,38.9158,38.9556,2400.0
2005-06-17 12:00:00,48.93,48.95,48.93,48.93,2700.0,38.9556,38.9715,38.9556,38.9556,2700.0
2005-06-17 12:05:00,48.93,48.93,48.93,48.93,400.0,38.9556,38.9556,38.9556,38.9556,400.0
2005-06-17 12:10:00,48.93,48.93,48.92,48.92,6400.0,38.9556,38.9556,38.9476,38.9476,6400.0
2005-06-17 12:15:00,48.93,48.93,48.91,48.93,2800.0,38.9556,38.9556,38.9397,38.9556,2800.0
2005-06-17 12:20:00,48.9,48.92,48.9,48.92,42000.0,38.9317,38.9476,38.9317,38.9476,42000.0
2005-06-17 12:25:00,48.89,48.89,48.89,48.89,100.0,38.9238,38.9238,38.9238,38.9238,100.0
2005-06-17 12:30:00,48.88,48.93,48.87,48.92,28200.0,38.9158,38.9556,38.9078,38.9476,28200.0
2005-06-17 12:35:00,48.92,48.93,48.92,48.93,600.0,38.9476,38.9556,38.9476,38.9556,600.0
2005-06-17 12:40:00,48.91,48.91,48.91,48.91,200.0,38.9397,38.9397,38.9397,38.9397,200.0
2005-06-17 12:45:00,48.93,48.93,48.92,48.93,1700.0,38.9556,38.9556,38.9476,38.9556,1700.0
2005-06-17 12:50:00,48.93,48.93,48.91,48.91,900.0,38.9556,38.9556,38.9397,38.9397,900.0
2005-06-17 12:55:00,48.95,48.95,48.91,48.91,15000.0,38.9715,38.9715,38.9397,38.9397,15000.0
2005-06-17 13:00:00,48.95,48.95,48.95,48.95,1000.0,38.9715,38.9715,38.9715,38.9715,1000.0
2005-06-17 13:05:00,48.92,48.92,48.92,48.92,200.0,38.9476,38.9476,38.9476,38.9476,200.0
2005-06-17 13:10:00,48.99,48.99,48.99,48.99,500.0,39.0034,39.0034,39.0034,39.0034,500.0
2005-06-17 13:15:00,48.99,48.99,48.99,48.99,0.0,39.0034,39.0034,39.0034,39.0034,0.0
2005-06-17 13:20:00,48.98,48.98,48.97,48.97,3000.0,38.9954,38.9954,38.9874,38.9874,3000.0
2005-06-17 13:25:00,48.97,48.97,48.97,48.97,100.0,38.9874,38.9874,38.9874,38.9874,100.0
2005-06-17 13:30:00,48.93,48.96,48.93,48.96,2300.0,38.9556,38.9795,38.9556,38.9795,2300.0
2005-06-17 13:35:00,48.95,48.96,48.93,48.93,20500.0,38.9715,38.9795,38.9556,38.9556,20500.0
2005-06-17 13:40:00,48.93,48.98,48.93,48.98,33500.0,38.9556,38.9954,38.9556,38.9954,33500.0
2005-06-17 13:45:00,48.98,48.98,48.98,48.98,3200.0,38.9954,38.9954,38.9954,38.9954,3200.0
2005-06-17 13:50:00,48.95,48.98,48.95,48.98,4600.0,38.9715,38.9954,38.9715,38.9954,4600.0
2005-06-17 13:55:00,49.0,49.0,48.97,48.99,1000.0,39.0113,39.0113,38.9874,39.0034,1000.0
2005-06-17 14:00:00,48.96,48.99,48.96,48.98,5600.0,38.9795,39.0034,38.9795,38.9954,5600.0
2005-06-17 14:05:00,48.97,49.02,48.97,49.01,2300.0,38.9874,39.0273,38.9874,39.0193,2300.0
2005-06-17 14:10:00,49.0,49.03,48.99,49.01,4700.0,39.0113,39.0352,39.0034,39.0193,4700.0
2005-06-17 14:15:00,48.99,49.02,48.99,49.01,3100.0,39.0034,39.0273,39.0034,39.0193,3100.0
2005-06-17 14:20:00,49.02,49.02,49.0,49.0,1500.0,39.0273,39.0273,39.0113,39.0113,1500.0
2005-06-17 14:25:00,49.0,49.03,48.99,48.99,2100.0,39.0113,39.0352,39.0034,39.0034,2100.0
2005-06-17 14:30:00,48.97,48.97,48.97,48.97,1500.0,38.9874,38.9874,38.9874,38.9874,1500.0
2005-06-17 14:35:00,48.95,48.96,48.92,48.96,18800.0,38.9715,38.9795,38.9476,38.9795,18800.0
2005-06-17 14:40:00,48.96,48.96,48.96,48.96,1100.0,38.9795,38.9795,38.9795,38.9795,1100.0
2005-06-17 14:45:00,48.97,48.97,48.97,48.97,900.0,38.9874,38.9874,38.9874,38.9874,900.0
2005-06-17 14:50:00,48.97,48.97,48.94,48.95,1400.0,38.9874,38.9874,38.9636,38.9715,1400.0
2005-06-17 14:55:00,48.95,48.95,48.93,48.95,1500.0,38.9715,38.9715,38.9556,38.9715,1500.0
2005-06-17 15:00:00,48.98,48.98,48.98,48.98,100.0,38.9954,38.9954,38.9954,38.9954,100.0
2005-06-17 15:05:00,48.97,48.99,48.97,48.99,10100.0,38.9874,39.0034,38.9874,39.0034,10100.0
2005-06-17 15:10:00,48.99,48.99,48.99,48.99,100.0,39.0034,39.0034,39.0034,39.0034,100.0
2005-06-17 15:15:00,48.98,48.98,48.98,48.98,1600.0,38.9954,38.9954,38.9954,38.9954,1600.0
2005-06-17 15:20:00,49.0,49.01,48.97,48.97,12400.0,39.0113,39.0193,38.9874,38.9874,12400.0
2005-06-17 15:25:00,49.0,49.0,48.98,48.98,900.0,39.0113,39.0113,38.9954,38.9954,900.0
2005-06-17 15:30:00,49.03,49.03,48.99,49.01,2400.0,39.0352,39.0352,39.0034,39.0193,2400.0
2005-06-17 15:35:00,49.03,49.03,48.99,49.01,5300.0,39.0352,39.0352,39.0034,39.0193,5300.0
2005-06-17 15:40:00,48.99,49.01,48.98,48.98,2500.0,39.0034,39.0193,38.9954,38.9954,2500.0
2005-06-17 15:45:00,49.0,49.04,49.0,49.04,3800.0,39.0113,39.0432,39.0113,39.0432,3800.0
2005-06-17 15:50:00,49.03,49.04,48.98,49.03,10600.0,39.0352,39.0432,38.9954,39.0352,10600.0
2005-06-17 15:55:00,49.03,49.03,48.98,49.0,2900.0,39.0352,39.0352,38.9954,39.0113,2900.0
2005-06-17 16:00:00,48.95,48.95,48.95,48.95,1000.0,38.9715,38.9715,38.9715,38.9715,1000.0
2005-06-17 16:05:00,48.94,48.94,48.94,48.94,3000.0,38.9636,38.9636,38.9636,38.9636,3000.0
2005-06-17 16:10:00,48.94,48.94,48.94,48.94,0.0,38.9636,38.9636,38.9636,38.9636,0.0
2005-06-20 09:30:00,48.75,48.77,48.75,48.77,16900.0,38.8774,38.8933,38.8774,38.8933,16900.0
2005-06-20 09:35:00,48.75,48.77,48.7,48.7,3700.0,38.8774,38.8933,38.8375,38.8375,3700.0
2005-06-20 09:40:00,48.72,48.72,48.7,48.7,2600.0,38.8535,38.8535,38.8375,38.8375,2600.0
2005-06-20 09:45:00,48.7,48.7,48.7,48.7,1000.0,38.8375,38.8375,38.8375,38.8375,1000.0
2005-06-20 09:50:00,48.67,48.69,48.67,48.69,1300.0,38.8136,38.8295,38.8136,38.8295,1300.0
2005-06-20 09:55:00,48.66,48.69,48.66,48.69,8200.0,38.8056,38.8295,38.8056,38.8295,8200.0
2005-06-20 10:00:00,48.69,48.69,48.66,48.66,1800.0,38.8295,38.8295,38.8056,38.8056,1800.0
2005-06-20 10:05:00,48.66,48.66,48.61,48.63,3700.0,38.8056,38.8056,38.7657,38.7817,3700.0
2005-06-20 10:10:00,48.64,48.64,48.64,48.64,200.0,38.7897,38.7897,38.7897,38.7897,200.0
2005-06-20 10:15:00,48.59,48.62,48.59,48.62,1800.0,38.7498,38.7737,38.7498,38.7737,1800.0
2005-06-20 10:20:00,48.64,48.64,48.64,48.64,1800.0,38.7897,38.7897,38.7897,38.7897,1800.0
2005-06-20 10:25:00,48.65,48.65,48.65,48.65,100.0,38.7976,38.7976,38.7976,38.7976,100.0
2005-06-20 10:30:00,48.64,48.66,48.62,48.66,1500.0,38.7897,38.8056,38.7737,38.8056,1500.0
2005-06-20 10:35:00,48.67,48.73,48.66,48.72,4800.0,38.8136,38.8614,38.8056,38.8535,4800.0
2005-06-20 10:40:00,48.75,48.78,48.75,48.76,46800.0,38.8774,38.9013,38.8774,38.8854,46800.0
2005-06-20 10:45:00,48.76,48.76,48.74,48.74,2700.0,38.8854,38.8854,38.8694,38.8694,2700.0
2005-06-20 10:50:00,48.71,48.71,48.68,48.7,3200.0,38.8455,38.8455,38.8216,38.8375,3200.0
2005-06-20 10:55:00,48.7,48.72,48.7,48.72,14000.0,38.8375,38.8535,38.8375,38.8535,14000.0
2005-06-20 11:00:00,48.76,48.76,48.72,48.72,1900.0,38.8854,38.8854,38.8535,38.8535,1900.0
2005-06-20 11:05:00,48.75,48.8,48.75,48.76,39800.0,38.8774,38.9173,38.8774,38.8854,39800.0
2005-06-20 11:10:00,48.76,48.77,48.74,48.74,5900.0,38.8854,38.8933,38.8694,38.8694,5900.0
2005-06-20 11:15:00,48.74,48.74,48.72,48.72,3600.0,38.8694,38.8694,38.8535,38.8535,3600.0
2005-06-20 11:20:00,48.72,48.72,48.72,48.72,6500.0,38.8535,38.8535,38.8535,38.8535,6500.0
2005-06-20 11:25:00,48.72,48.72,48.69,48.7,2100.0,38.8535,38.8535,38.8295,38.8375,2100.0
2005-06-20 11:30:00,48.7,48.7,48.7,48.7,0.0,38.8375,38.8375,38.8375,38.8375,0.0
2005-06-20 11:35:00,48.71,48.71,48.7,48.7,2300.0,38.8455,38.8455,38.8375,38.8375,2300.0
2005-06-20 11:40:00,48.7,48.72,48.7,48.72,6400.0,38.8375,38.8535,38.8375,38.8535,6400.0
2005-06-20 11:45:00,48.72,48.72,48.69,48.69,700.0,38.8535,38.8535,38.8295,38.8295,700.0
2005-06-20 11:50:00,48.72,48.72,48.71,48.72,2500.0,38.8535,38.8535,38.8455,38.8535,2500.0
2005-06-20 11:55:00,48.72,48.79,48.72,48.77,6700.0,38.8535,38.9093,38.8535,38.8933,6700.0
2005-06-20 12:00:00,48.8,48.8,48.74,48.79,22000.0,38.9173,38.9173,38.8694,38.9093,22000.0
2005-06-20 12:05:00,48.79,48.8,48.79,48.8,1000.0,38.9093,38.9173,38.9093,38.9173,1000.0
2005-06-20 12:10:00,48.75,48.79,48.75,48.78,800.0,38.8774,38.9093,38.8774,38.9013,800.0
2005-06-20 12:15:00,48.79,48.79,48.77,48.79,1000.0,38.9093,38.9093,38.8933,38.9093,1000.0
2005-06-20 12:20:00,48.79,48.79,48.79,48.79,200.0,38.9093,38.9093,38.9093,38.9093,200.0
2005-06-20 12:25:00,48.78,48.81,48.78,48.79,25600.0,38.9013,38.9252,38.9013,38.9093,25600.0
2005-06-20 12:30:00,48.79,48.79,48.79,48.79,100.0,38.9093,38.9093,38.9093,38.9093,100.0
2005-06-20 12:35:00,48.79,48.81,48.79,48.81,800.0,38.9093,38.9252,38.9093,38.9252,800.0
2005-06-20 12:40:00,48.81,48.81,48.79,48.79,900.0,38.9252,38.9252,38.9093,38.9093,900.0
2005-06-20 12:45:00,48.78,48.78,48.78,48.78,600.0,38.9013,38.9013,38.9013,38.9013,600.0
2005-06-20 12:50:00,48.75,48.75,48.75,48.75,300.0,38.8774,38.8774,38.8774,38.8774,300.0
2005-06-20 12:55:00,48.78,48.78,48.78,48.78,900.0,38.9013,38.9013,38.9013,38.9013,900.0
2005-06-20 13:00:00,48.76,48.76,48.75,48.75,4200.0,38.8854,38.8854,38.8774,38.8774,4200.0
2005-06-20 13:05:00,48.75,48.75,48.75,48.75,1200.0,38.8774,38.8774,38.8774,38.8774,1200.0
2005-06-20 13:10:00,48.75,48.75,48.75,48.75,400.0,38.8774,38.8774,38.8774,38.8774,400.0
2005-06-20 13:15:00,48.73,48.77,48.73,48.77,200.0,38.8614,38.8933,38.8614,38.8933,200.0
2005-06-20 13:20:00,48.77,48.77,48.76,48.76,1100.0,38.8933,38.8933,38.8854,38.8854,1100.0
2005-06-20 13:25:00,48.75,48.75,48.75,48.75,1700.0,38.8774,38.8774,38.8774,38.8774,1700.0
2005-06-20 13:30:00,48.75,48.75,48.74,48.74,1500.0,38.8774,38.8774,38.8694,38.8694,1500.0
2005-06-20 13:35:00,48.74,48.74,48.74,48.74,1000.0,38.8694,38.8694,38.8694,38.8694,1000.0
2005-06-20 13:40:00,48.76,48.8,48.74,48.8,1500.0,38.8854,38.9173,38.8694,38.9173,1500.0
2005-06-20 13:45:00,48.79,48.8,48.79,48.79,2200.0,38.9093,38.9173,38.9093,38.9093,2200.0
2005-06-20 13:50:00,48.79,48.79,48.72,48.75,17800.0,38.9093,38.9093,38.8535,38.8774,17800.0
2005-06-20 13:55:00,48.79,48.79,48.75,48.75,1300.0,38.9093,38.9093,38.8774,38.8774,1300.0
2005-06-20 14:00:00,48.74,48.79,48.74,48.74,4400.0,38.8694,38.9093,38.8694,38.8694,4400.0
2005-06-20 14:05:00,48.76,48.76,48.75,48.75,2600.0,38.8854,38.8854,38.8774,38.8774,2600.0
2005-06-20 14:10:00,48.75,48.75,48.75,48.75,0.0,38.8774,38.8774,38.8774,38.8774,0.0
2005-06-20 14:15:00,48.76,48.76,48.76,48.76,2200.0,38.8854,38.8854,38.8854,38.8854,2200.0
2005-06-20 14:20:00,48.74,48.8,48.69,48.78,3500.0,38.8694,38.9173,38.8295,38.9013,3500.0
2005-06-20 14:25:00,48.77,48.77,48.71,48.77,10000.0,38.8933,38.8933,38.8455,38.8933,10000.0
2005-06-20 14:30:00,48.81,48.81,48.72,48.75,5300.0,38.9252,38.9252,38.8535,38.8774,5300.0
2005-06-20 14:35:00,48.81,48.83,48.81,48.83,600.0,38.9252,38.9412,38.9252,38.9412,600.0
2005-06-20 14:40:00,48.85,48.85,48.85,48.85,1100.0,38.9571,38.9571,38.9571,38.9571,1100.0
2005-06-20 14:45:00,48.89,48.89,48.89,48.89,3900.0,38.989,38.989,38.989,38.989,3900.0
2005-06-20 14:50:00,48.89,48.89,48.81,48.81,10100.0,38.989,38.989,38.9252,38.9252,10100.0
2005-06-20 14:55:00,48.88,48.88,48.87,48.87,1700.0,38.9811,38.9811,38.9731,38.9731,1700.0
2005-06-20 15:00:00,48.88,48.93,48.88,48.93,6400.0,38.9811,39.0209,38.9811,39.0209,6400.0
2005-06-20 15:05:00,48.93,48.99,48.91,48.99,5500.0,39.0209,39.0688,39.005,39.0688,5500.0
2005-06-20 15:10:00,48.99,48.99,48.93,48.96,2000.0,39.0688,39.0688,39.0209,39.0449,2000.0
2005-06-20 15:15:00,48.96,48.98,48.92,48.98,3600.0,39.0449,39.0608,39.013,39.0608,3600.0
2005-06-20 15:20:00,48.98,48.98,48.98,48.98,100.0,39.0608,39.0608,39.0608,39.0608,100.0
2005-06-20 15:25:00,48.95,48.97,48.93,48.97,9200.0,39.0369,39.0528,39.0209,39.0528,9200.0
2005-06-20 15:30:00,48.97,48.97,48.96,48.96,3300.0,39.0528,39.0528,39.0449,39.0449,3300.0
2005-06-20 15:35:00,48.97,48.97,48.94,48.96,4100.0,39.0528,39.0528,39.0289,39.0449,4100.0
2005-06-20 15:40:00,48.95,48.95,48.92,48.92,2000.0,39.0369,39.0369,39.013,39.013,2000.0
2005-06-20 15:45:00,48.93,48.93,48.87,48.91,4800.0,39.0209,39.0209,38.9731,39.005,4800.0
2005-06-20 15:50:00,48.88,48.91,48.87,48.91,6900.0,38.9811,39.005,38.9731,39.005,6900.0
2005-06-20 15:55:00,48.91,48.91,48.87,48.87,1300.0,39.005,39.005,38.9731,38.9731,1300.0
2005-06-20 16:00:00,48.87,48.87,48.87,48.87,15700.0,38.9731,38.9731,38.9731,38.9731,15700.0
2005-06-20 16:05:00,48.87,48.87,48.87,48.87,0.0,38.9731,38.9731,38.9731,38.9731,0.0
2005-06-20 16:10:00,48.89,48.89,48.89,48.89,100.0,38.989,38.989,38.989,38.989,100.0
2005-06-21 09:30:00,48.7,48.91,48.7,48.91,5100.0,38.8375,39.005,38.8375,39.005,5100.0
2005-06-21 09:35:00,48.89,48.89,48.89,48.89,800.0,38.989,38.989,38.989,38.989,800.0
2005-06-21 09:40:00,48.89,48.89,48.88,48.88,1800.0,38.989,38.989,38.9811,38.9811,1800.0
2005-06-21 09:45:00,48.85,48.85,48.83,48.83,4700.0,38.9571,38.9571,38.9412,38.9412,4700.0
2005-06-21 09:50:00,48.8,48.81,48.79,48.81,3700.0,38.9173,38.9252,38.9093,38.9252,3700.0
2005-06-21 09:55:00,48.8,48.8,48.72,48.73,3200.0,38.9173,38.9173,38.8535,38.8614,3200.0
2005-06-21 10:00:00,48.71,48.71,48.63,48.63,1800.0,38.8455,38.8455,38.7817,38.7817,1800.0
2005-06-21 10:05:00,48.71,48.71,48.7,48.71,2500.0,38.8455,38.8455,38.8375,38.8455,2500.0
2005-06-21 10:10:00,48.7,48.73,48.68,48.73,3700.0,38.8375,38.8614,38.8216,38.8614,3700.0
2005-06-21 10:15:00,48.74,48.74,48.74,48.74,1200.0,38.8694,38.8694,38.8694,38.8694,1200.0
2005-06-21 10:20:00,48.74,48.74,48.7,48.73,1900.0,38.8694,38.8694,38.8375,38.8614,1900.0
2005-06-21 10:25:00,48.81,48.81,48.79,48.79,1000.0,38.9252,38.9252,38.9093,38.9093,1000.0
2005-06-21 10:30:00,48.82,48.87,48.82,48.87,7800.0,38.9332,38.9731,38.9332,38.9731,7800.0
2005-06-21 10:35:00,48.85,48.88,48.85,48.86,1600.0,38.9571,38.9811,38.9571,38.9651,1600.0
2005-06-21 10:40:00,48.86,48.86,48.86,48.86,1000.0,38.9651,38.9651,38.9651,38.9651,1000.0
2005-06-21 10:45:00,48.87,48.87,48.87,48.87,3000.0,38.9731,38.9731,38.9731,38.9731,3000.0
2005-06-21 10:50:00,48.86,48.86,48.86,48.86,1800.0,38.9651,38.9651,38.9651,38.9651,1800.0
2005-06-21 10:55:00,48.82,48.85,48.78,48.85,42600.0,38.9332,38.9571,38.9013,38.9571,42600.0
2005-06-21 11:00:00,48.85,48.85,48.84,48.84,3300.0,38.9571,38.9571,38.9492,38.9492,3300.0
2005-06-21 11:05:00,48.81,48.86,48.81,48.86,1300.0,38.9252,38.9651,38.9252,38.9651,1300.0
2005-06-21 11:10:00,48.84,48.87,48.84,48.87,300.0,38.9492,38.9731,38.9492,38.9731,300.0
2005-06-21 11:15:00,48.84,48.86,48.83,48.83,13700.0,38.9492,38.9651,38.9412,38.9412,13700.0
2005-06-21 11:20:00,48.83,48.83,48.77,48.79,51600.0,38.9412,38.9412,38.8933,38.9093,51600.0
2005-06-21 11:25:00,48.79,48.79,48.74,48.78,2100.0,38.9093,38.9093,38.8694,38.9013,2100.0
2005-06-21 11:30:00,48.77,48.77,48.74,48.74,3600.0,38.8933,38.8933,38.8694,38.8694,3600.0
2005-06-21 11:35:00,48.78,48.81,48.78,48.81,9100.0,38.9013,38.9252,38.9013,38.9252,9100.0
2005-06-21 11:40:00,48.8,48.8,48.8,48.8,1900.0,38.9173,38.9173,38.9173,38.9173,1900.0
2005-06-21 11:45:00,48.81,48.81,48.79,48.79,1000.0,38.9252,38.9252,38.9093,38.9093,1000.0
2005-06-21 11:50:00,48.82,48.82,48.82,48.82,600.0,38.9332,38.9332,38.9332,38.9332,600.0
2005-06-21 11:55:00,48.8,48.8,48.8,48.8,1100.0,38.9173,38.9173,38.9173,38.9173,1100.0
2005-06-21 12:00:00,48.8,48.8,48.8,48.8,3300.0,38.9173,38.9173,38.9173,38.9173,3300.0
2005-06-21 12:05:00,48.8,48.82,48.79,48.82,34900.0,38.9173,38.9332,38.9093,38.9332,34900.0
2005-06-21 12:10:00,48.82,48.83,48.82,48.83,6400.0,38.9332,38.9412,38.9332,38.9412,6400.0
2005-06-21 12:15:00,48.83,48.83,48.83,48.83,0.0,38.9412,38.9412,38.9412,38.9412,0.0
2005-06-21 12:20:00,48.85,48.85,48.85,48.85,200.0,38.9571,38.9571,38.9571,38.9571,200.0
2005-06-21 12:25:00,48.83,48.84,48.83,48.83,1400.0,38.9412,38.9492,38.9412,38.9412,1400.0
2005-06-21 12:30:00,48.82,48.82,48.82,48.82,1200.0,38.9332,38.9332,38.9332,38.9332,1200.0
2005-06-21 12:35:00,48.82,48.82,48.82,48.82,0.0,38.9332,38.9332,38.9332,38.9332,0.0
2005-06-21 12:40:00,48.8,48.84,48.8,48.84,1500.0,38.9173,38.9492,38.9173,38.9492,1500.0
2005-06-21 12:45:00,48.84,48.84,48.84,48.84,1100.0,38.9492,38.9492,38.9492,38.9492,1100.0
2005-06-21 12:50:00,48.84,48.86,48.84,48.86,1600.0,38.9492,38.9651,38.9492,38.9651,1600.0
2005-06-21 12:55:00,48.86,48.86,48.86,48.86,100.0,38.9651,38.9651,38.9651,38.9651,100.0
2005-06-21 13:00:00,48.85,48.85,48.85,48.85,200.0,38.9571,38.9571,38.9571,38.9571,200.0
2005-06-21 13:05:00,48.84,48.84,48.81,48.82,10300.0,38.9492,38.9492,38.9252,38.9332,10300.0
2005-06-21 13:10:00,48.82,48.82,48.82,48.82,0.0,38.9332,38.9332,38.9332,38.9332,0.0
2005-06-21 13:15:00,48.82,48.83,48.82,48.82,1000.0,38.9332,38.9412,38.9332,38.9332,1000.0
2005-06-21 13:20:00,48.79,48.79,48.78,48.78,14500.0,38.9093,38.9093,38.9013,38.9013,14500.0
2005-06-21 13:25:00,48.78,48.78,48.78,48.78,0.0,38.9013,38.9013,38.9013,38.9013,0.0
2005-06-21 13:30:00,48.82,48.82,48.82,48.82,100.0,38.9332,38.9332,38.9332,38.9332,100.0
2005-06-21 13:35:00,48.81,48.83,48.79,48.83,1600.0,38.9252,38.9412,38.9093,38.9412,1600.0
2005-06-21 13:40:00,48.83,48.87,48.83,48.87,1900.0,38.9412,38.9731,38.9412,38.9731,1900.0
2005-06-21 13:45:00,48.89,48.89,48.84,48.84,300.0,38.989,38.989,38.9492,38.9492,300.0
2005-06-21 13:50:00,48.83,48.86,48.81,48.82,113800.0,38.9412,38.9651,38.9252,38.9332,113800.0
2005-06-21 13:55:00,48.82,48.82,48.82,48.82,500.0,38.9332,38.9332,38.9332,38.9332,500.0
2005-06-21 14:00:00,48.82,48.84,48.79,48.84,900.0,38.9332,38.9492,38.9093,38.9492,900.0
2005-06-21 14:05:00,48.81,48.84,48.81,48.84,4800.0,38.9252,38.9492,38.9252,38.9492,4800.0
2005-06-21 14:10:00,48.84,48.89,48.84,48.89,2500.0,38.9492,38.989,38.9492,38.989,2500.0
2005-06-21 14:15:00,48.86,48.86,48.85,48.85,3300.0,38.9651,38.9651,38.9571,38.9571,3300.0
2005-06-21 14:20:00,48.88,48.88,48.88,48.88,100.0,38.9811,38.9811,38.9811,38.9811,100.0
2005-06-21 14:25:00,48.86,48.86,48.84,48.86,1000.0,38.9651,38.9651,38.9492,38.9651,1000.0
2005-06-21 14:30:00,48.86,48.87,48.85,48.87,700.0,38.9651,38.9731,38.9571,38.9731,700.0
2005-06-21 14:35:00,48.87,48.88,48.87,48.88,200.0,38.9731,38.9811,38.9731,38.9811,200.0
2005-06-21 14:40:00,48.86,48.88,48.86,48.88,6300.0,38.9651,38.9811,38.9651,38.9811,6300.0
2005-06-21 14:45:00,48.9,48.9,48.88,48.9,9000.0,38.997,38.997,38.9811,38.997,9000.0
2005-06-21 14:50:00,48.9,48.9,48.9,48.9,0.0,38.997,38.997,38.997,38.997,0.0
2005-06-21 14:55:00,48.88,48.88,48.85,48.88,600.0,38.9811,38.9811,38.9571,38.9811,600.0
2005-06-21 15:00:00,48.88,48.88,48.8,48.82,4400.0,38.9811,38.9811,38.9173,38.9332,4400.0
2005-06-21 15:05:00,48.79,48.8,48.77,48.8,14500.0,38.9093,38.9173,38.8933,38.9173,14500.0
2005-06-21 15:10:00,48.79,48.8,48.79,48.8,2600.0,38.9093,38.9173,38.9093,38.9173,2600.0
2005-06-21 15:15:00,48.79,48.79,48.71,48.71,4400.0,38.9093,38.9093,38.8455,38.8455,4400.0
2005-06-21 15:20:00,48.71,48.71,48.71,48.71,100.0,38.8455,38.8455,38.8455,38.8455,100.0
2005-06-21 15:25:00,48.72,48.72,48.72,48.72,300.0,38.8535,38.8535,38.8535,38.8535,300.0
2005-06-21 15:30:00,48.76,48.78,48.76,48.76,7100.0,38.8854,38.9013,38.8854,38.8854,7100.0
2005-06-21 15:35:00,48.83,48.86,48.83,48.86,3300.0,38.9412,38.9651,38.9412,38.9651,3300.0
2005-06-21 15:40:00,48.85,48.85,48.83,48.85,4500.0,38.9571,38.9571,38.9412,38.9571,4500.0
2005-06-21 15:45:00,48.84,48.84,48.82,48.82,1700.0,38.9492,38.9492,38.9332,38.9332,1700.0
2005-06-21 15:50:00,48.84,48.86,48.8,48.84,11600.0,38.9492,38.9651,38.9173,38.9492,11600.0
2005-06-21 15:55:00,48.84,48.84,48.84,48.84,1100.0,38.9492,38.9492,38.9492,38.9492,1100.0
2005-06-21 16:00:00,48.84,48.84,48.84,48.84,25000.0,38.9492,38.9492,38.9492,38.9492,25000.0
2005-06-21 16:05:00,48.84,48.84,48.84,48.84,0.0,38.9492,38.9492,38.9492,38.9492,0.0
2005-06-21 16:10:00,48.84,48.84,48.84,48.84,26700.0,38.9492,38.9492,38.9492,38.9492,26700.0
2005-06-22 09:30:00,49.09,49.09,49.09,49.09,1000.0,39.1485,39.1485,39.1485,39.1485,1000.0
2005-06-22 09:35:00,49.06,49.14,49.03,49.03,16000.0,39.1246,39.1884,39.1007,39.1007,16000.0
2005-06-22 09:40:00,49.03,49.03,48.99,48.99,5900.0,39.1007,39.1007,39.0688,39.0688,5900.0
2005-06-22 09:45:00,49.0,49.0,48.95,48.95,1400.0,39.0768,39.0768,39.0369,39.0369,1400.0
2005-06-22 09:50:00,48.96,48.96,48.96,48.96,400.0,39.0449,39.0449,39.0449,39.0449,400.0
2005-06-22 09:55:00,48.94,48.96,48.94,48.96,800.0,39.0289,39.0449,39.0289,39.0449,800.0
2005-06-22 10:00:00,48.91,48.91,48.85,48.85,600.0,39.005,39.005,38.9571,38.9571,600.0
2005-06-22 10:05:00,48.91,48.91,48.91,48.91,600.0,39.005,39.005,39.005,39.005,600.0
2005-06-22 10:10:00,48.92,48.92,48.91,48.91,1200.0,39.013,39.013,39.005,39.005,1200.0
2005-06-22 10:15:00,48.91,48.91,48.86,48.9,2900.0,39.005,39.005,38.9651,38.997,2900.0
2005-06-22 10:20:00,48.93,48.94,48.93,48.94,1000.0,39.0209,39.0289,39.0209,39.0289,1000.0
2005-06-22 10:25:00,48.91,48.91,48.91,48.91,200.0,39.005,39.005,39.005,39.005,200.0
2005-06-22 10:30:00,48.9,48.95,48.9,48.95,4000.0,38.997,39.0369,38.997,39.0369,4000.0
2005-06-22 10:35:00,48.93,48.95,48.91,48.91,3500.0,39.0209,39.0369,39.005,39.005,3500.0
2005-06-22 10:40:00,48.92,48.93,48.89,48.9,2600.0,39.013,39.0209,38.989,38.997,2600.0
2005-06-22 10:45:00,48.9,48.9,48.85,48.85,16000.0,38.997,38.997,38.9571,38.9571,16000.0
2005-06-22 10:50:00,48.83,48.83,48.82,48.82,2100.0,38.9412,38.9412,38.9332,38.9332,2100.0
2005-06-22 10:55:00,48.79,48.79,48.75,48.75,14500.0,38.9093,38.9093,38.8774,38.8774,14500.0
2005-06-22 11:00:00,48.76,48.77,48.74,48.77,6300.0,38.8854,38.8933,38.8694,38.8933,6300.0
2005-06-22 11:05:00,48.74,48.74,48.7,48.72,24200.0,38.8694,38.8694,38.8375,38.8535,24200.0
2005-06-22 11:10:00,48.73,48.73,48.72,48.72,2800.0,38.8614,38.8614,38.8535,38.8535,2800.0
2005-06-22 11:15:00,48.71,48.71,48.71,48.71,500.0,38.8455,38.8455,38.8455,38.8455,500.0
2005-06-22 11:20:00,48.77,48.77,48.72,48.75,800.0,38.8933,38.8933,38.8535,38.8774,800.0
2005-06-22 11:25:00,48.76,48.79,48.76,48.79,400.0,38.8854,38.9093,38.8854,38.9093,400.0
2005-06-22 11:30:00,48.75,48.75,48.75,48.75,600.0,38.8774,38.8774,38.8774,38.8774,600.0
2005-06-22 11:35:00,48.76,48.78,48.76,48.78,6700.0,38.8854,38.9013,38.8854,38.9013,6700.0
2005-06-22 11:40:00,48.77,48.78,48.73,48.74,14300.0,38.8933,38.9013,38.8614,38.8694,14300.0
2005-06-22 11:45:00,48.76,48.76,48.76,48.76,200.0,38.8854,38.8854,38.8854,38.8854,200.0
2005-06-22 11:50:00,48.76,48.8,48.74,48.8,6000.0,38.8854,38.9173,38.8694,38.9173,6000.0
2005-06-22 11:55:00,48.8,48.8,48.75,48.75,4400.0,38.9173,38.9173,38.8774,38.8774,4400.0
2005-06-22 12:00:00,48.74,48.77,48.74,48.77,4800.0,38.8694,38.8933,38.8694,38.8933,4800.0
2005-06-22 12:05:00,48.77,48.77,48.74,48.77,8500.0,38.8933,38.8933,38.8694,38.8933,8500.0
2005-06-22 12:10:00,48.75,48.75,48.7,48.7,10500.0,38.8774,38.8774,38.8375,38.8375,10500.0
2005-06-22 12:15:00,48.7,48.7,48.7,48.7,0.0,38.8375,38.8375,38.8375,38.8375,0.0
2005-06-22 12:20:00,48.8,48.81,48.8,48.81,400.0,38.9173,38.9252,38.9173,38.9252,400.0
2005-06-22 12:25:00,48.8,48.8,48.78,48.78,1100.0,38.9173,38.9173,38.9013,38.9013,1100.0
2005-06-22 12:30:00,48.79,48.79,48.79,48.79,1200.0,38.9093,38.9093,38.9093,38.9093,1200.0
2005-06-22 12:35:00,48.78,48.79,48.78,48.79,1900.0,38.9013,38.9093,38.9013,38.9093,1900.0
2005-06-22 12:40:00,48.78,48.79,48.78,48.79,2400.0,38.9013,38.9093,38.9013,38.9093,2400.0
2005-06-22 12:45:00,48.79,48.79,48.79,48.79,0.0,38.9093,38.9093,38.9093,38.9093,0.0
2005-06-22 12:50:00,48.79,48.84,48.79,48.84,5800.0,38.9093,38.9492,38.9093,38.9492,5800.0
2005-06-22 12:55:00,48.82,48.87,48.82,48.87,9800.0,38.9332,38.9731,38.9332,38.9731,9800.0
2005-06-22 13:00:00,48.89,48.89,48.89,48.89,100.0,38.989,38.989,38.989,38.989,100.0
2005-06-22 13:05:00,48.91,48.91,48.86,48.86,1900.0,39.005,39.005,38.9651,38.9651,1900.0
2005-06-22 13:10:00,48.86,48.89,48.85,48.85,14800.0,38.9651,38.989,38.9571,38.9571,14800.0
2005-06-22 13:15:00,48.89,48.89,48.89,48.89,400.0,38.989,38.989,38.989,38.989,400.0
2005-06-22 13:20:00,48.87,48.87,48.87,48.87,200.0,38.9731,38.9731,38.9731,38.9731,200.0
2005-06-22 13:25:00,48.87,48.87,48.87,48.87,3900.0,38.9731,38.9731,38.9731,38.9731,3900.0
2005-06-22 13:30:00,48.85,48.85,48.85,48.85,200.0,38.9571,38.9571,38.9571,38.9571,200.0
2005-06-22 13:35:00,48.85,48.85,48.85,48.85,700.0,38.9571,38.9571,38.9571,38.9571,700.0
2005-06-22 13:40:00,48.85,48.85,48.85,48.85,5200.0,38.9571,38.9571,38.9571,38.9571,5200.0
2005-06-22 13:45:00,48.84,48.84,48.84,48.84,2500.0,38.9492,38.9492,38.9492,38.9492,2500.0
2005-06-22 13:50:00,48.84,48.84,48.79,48.79,15100.0,38.9492,38.9492,38.9093,38.9093,15100.0
2005-06-22 13:55:00,48.82,48.82,48.79,48.81,2300.0,38.9332,38.9332,38.9093,38.9252,2300.0
2005-06-22 14:00:00,48.8,48.8,48.74,48.74,15900.0,38.9173,38.9173,38.8694,38.8694,15900.0
2005-06-22 14:05:00,48.76,48.77,48.73,48.73,10700.0,38.8854,38.8933,38.8614,38.8614,10700.0
2005-06-22 14:10:00,48.74,48.8,48.74,48.79,2200.0,38.8694,38.9173,38.8694,38.9093,2200.0
2005-06-22 14:15:00,48.79,48.79,48.76,48.76,2900.0,38.9093,38.9093,38.8854,38.8854,2900.0
2005-06-22 14:20:00,48.76,48.8,48.76,48.8,6100.0,38.8854,38.9173,38.8854,38.9173,6100.0
2005-06-22 14:25:00,48.8,48.8,48.8,48.8,3000.0,38.9173,38.9173,38.9173,38.9173,3000.0
2005-06-22 14:30:00,48.81,48.81,48.75,48.79,5500.0,38.9252,38.9252,38.8774,38.9093,5500.0
2005-06-22 14:35:00,48.79,48.79,48.79,48.79,1600.0,38.9093,38.9093,38.9093,38.9093,1600.0
2005-06-22 14:40:00,48.78,48.81,48.77,48.8,3400.0,38.9013,38.9252,38.8933,38.9173,3400.0
2005-06-22 14:45:00,48.79,48.8,48.79,48.79,13200.0,38.9093,38.9173,38.9093,38.9093,13200.0
2005-06-22 14:50:00,48.77,48.78,48.76,48.78,2400.0,38.8933,38.9013,38.8854,38.9013,2400.0
2005-06-22 14:55:00,48.82,48.84,48.82,48.84,2700.0,38.9332,38.9492,38.9332,38.9492,2700.0
2005-06-22 15:00:00,48.88,48.88,48.88,48.88,100.0,38.9811,38.9811,38.9811,38.9811,100.0
2005-06-22 15:05:00,48.85,48.85,48.82,48.82,14900.0,38.9571,38.9571,38.9332,38.9332,14900.0
2005-06-22 15:10:00,48.81,48.84,48.81,48.84,1900.0,38.9252,38.9492,38.9252,38.9492,1900.0
2005-06-22 15:15:00,48.85,48.87,48.85,48.87,2600.0,38.9571,38.9731,38.9571,38.9731,2600.0
2005-06-22 15:20:00,48.87,48.89,48.87,48.89,1100.0,38.9731,38.989,38.9731,38.989,1100.0
2005-06-22 15:25:00,48.84,48.85,48.84,48.85,200.0,38.9492,38.9571,38.9492,38.9571,200.0
2005-06-22 15:30:00,48.82,48.82,48.82,48.82,200.0,38.9332,38.9332,38.9332,38.9332,200.0
2005-06-22 15:35:00,48.85,48.85,48.83,48.83,300.0,38.9571,38.9571,38.9412,38.9412,300.0
2005-06-22 15:40:00,48.81,48.82,48.81,48.82,3500.0,38.9252,38.9332,38.9252,38.9332,3500.0
2005-06-22 15:45:00,48.85,48.85,48.85,48.85,500.0,38.9571,38.9571,38.9571,38.9571,500.0
2005-06-22 15:50:00,48.88,48.88,48.87,48.87,1400.0,38.9811,38.9811,38.9731,38.9731,1400.0
2005-06-22 15:55:00,48.82,48.87,48.82,48.84,11100.0,38.9332,38.9731,38.9332,38.9492,11100.0
2005-06-22 16:00:00,48.84,48.85,48.84,48.85,400.0,38.9492,38.9571,38.9492,38.9571,400.0
2005-06-22 16:05:00,48.85,48.85,48.85,48.85,0.0,38.9571,38.9571,38.9571,38.9571,0.0
2005-06-22 16:10:00,48.85,48.85,48.85,48.85,0.0,38.9571,38.9571,38.9571,38.9571,0.0
2005-06-23 09:30:00,48.86,48.86,48.86,48.86,13400.0,38.9651,38.9651,38.9651,38.9651,13400.0
2005-06-23 09:35:00,48.84,48.84,48.82,48.82,3000.0,38.9492,38.9492,38.9332,38.9332,3000.0
2005-06-23 09:40:00,48.82,48.82,48.8,48.82,2700.0,38.9332,38.9332,38.9173,38.9332,2700.0
2005-06-23 09:45:00,48.84,48.9,48.84,48.9,4500.0,38.9492,38.997,38.9492,38.997,4500.0
2005-06-23 09:50:00,48.88,48.88,48.85,48.85,2300.0,38.9811,38.9811,38.9571,38.9571,2300.0
2005-06-23 09:55:00,48.88,48.88,48.83,48.87,2600.0,38.9811,38.9811,38.9412,38.9731,2600.0
2005-06-23 10:00:00,48.85,48.85,48.81,48.81,2200.0,38.9571,38.9571,38.9252,38.9252,2200.0
2005-06-23 10:05:00,48.8,48.82,48.8,48.8,63400.0,38.9173,38.9332,38.9173,38.9173,63400.0
2005-06-23 10:10:00,48.8,48.8,48.8,48.8,0.0,38.9173,38.9173,38.9173,38.9173,0.0
2005-06-23 10:15:00,48.8,48.8,48.74,48.74,9600.0,38.9173,38.9173,38.8694,38.8694,9600.0
2005-06-23 10:20:00,48.77,48.81,48.77,48.81,500.0,38.8933,38.9252,38.8933,38.9252,500.0
2005-06-23 10:25:00,48.81,48.81,48.81,48.81,0.0,38.9252,38.9252,38.9252,38.9252,0.0
2005-06-23 10:30:00,48.8,48.8,48.79,48.79,2400.0,38.9173,38.9173,38.9093,38.9093,2400.0
2005-06-23 10:35:00,48.79,48.79,48.72,48.76,4900.0,38.9093,38.9093,38.8535,38.8854,4900.0
2005-06-23 10:40:00,48.81,48.81,48.76,48.79,2400.0,38.9252,38.9252,38.8854,38.9093,2400.0
2005-06-23 10:45:00,48.78,48.78,48.73,48.73,4200.0,38.9013,38.9013,38.8614,38.8614,4200.0
2005-06-23 10:50:00,48.74,48.75,48.72,48.72,1200.0,38.8694,38.8774,38.8535,38.8535,1200.0
2005-06-23 10:55:00,48.75,48.78,48.75,48.78,3200.0,38.8774,38.9013,38.8774,38.9013,3200.0
2005-06-23 11:00:00,48.76,48.79,48.76,48.76,5000.0,38.8854,38.9093,38.8854,38.8854,5000.0
2005-06-23 11:05:00,48.79,48.83,48.79,48.83,1900.0,38.9093,38.9412,38.9093,38.9412,1900.0
2005-06-23 11:10:00,48.83,48.83,48.81,48.81,2300.0,38.9412,38.9412,38.9252,38.9252,2300.0
2005-06-23 11:15:00,48.84,48.88,48.84,48.88,9400.0,38.9492,38.9811,38.9492,38.9811,9400.0
2005-06-23 11:20:00,48.9,48.92,48.9,48.92,1600.0,38.997,39.013,38.997,39.013,1600.0
2005-06-23 11:25:00,48.92,48.92,48.9,48.9,1500.0,39.013,39.013,38.997,38.997,1500.0
2005-06-23 11:30:00,48.91,48.91,48.89,48.9,1200.0,39.005,39.005,38.989,38.997,1200.0
2005-06-23 11:35:00,48.9,48.9,48.9,48.9,500.0,38.997,38.997,38.997,38.997,500.0
2005-06-23 11:40:00,48.93,48.93,48.93,48.93,2500.0,39.0209,39.0209,39.0209,39.0209,2500.0
2005-06-23 11:45:00,48.91,48.94,48.91,48.94,1400.0,39.005,39.0289,39.005,39.0289,1400.0
2005-06-23 11:50:00,48.94,48.94,48.94,48.94,0.0,39.0289,39.0289,39.0289,39.0289,0.0
2005-06-23 11:55:00,48.92,48.93,48.92,48.93,400.0,39.013,39.0209,39.013,39.0209,400.0
2005-06-23 12:00:00,48.91,48.91,48.89,48.89,900.0,39.005,39.005,38.989,38.989,900.0
2005-06-23 12:05:00,48.88,48.88,48.88,48.88,100.0,38.9811,38.9811,38.9811,38.9811,100.0
2005-06-23 12:10:00,48.91,48.91,48.9,48.9,500.0,39.005,39.005,38.997,38.997,500.0
2005-06-23 12:15:00,48.92,48.92,48.89,48.91,2100.0,39.013,39.013,38.989,39.005,2100.0
2005-06-23 12:20:00,48.93,48.93,48.93,48.93,100.0,39.0209,39.0209,39.0209,39.0209,100.0
2005-06-23 12:25:00,48.91,48.91,48.88,48.91,2100.0,39.005,39.005,38.9811,39.005,2100.0
2005-06-23 12:30:00,48.91,48.91,48.87,48.9,8100.0,39.005,39.005,38.9731,38.997,8100.0
2005-06-23 12:35:00,48.88,48.9,48.88,48.9,4600.0,38.9811,38.997,38.9811,38.997,4600.0
2005-06-23 12:40:00,48.91,48.91,48.91,48.91,4900.0,39.005,39.005,39.005,39.005,4900.0
2005-06-23 12:45:00,48.91,48.91,48.91,48.91,4500.0,39.005,39.005,39.005,39.005,4500.0
2005-06-23 12:50:00,48.88,48.88,48.88,48.88,300.0,38.9811,38.9811,38.9811,38.9811,300.0
2005-06-23 12:55:00,48.88,48.88,48.88,48.88,0.0,38.9811,38.9811,38.9811,38.9811,0.0
2005-06-23 13:00:00,48.85,48.85,48.84,48.84,2000.0,38.9571,38.9571,38.9492,38.9492,2000.0
2005-06-23 13:05:00,48.82,48.85,48.81,48.81,22900.0,38.9332,38.9571,38.9252,38.9252,22900.0
2005-06-23 13:10:00,48.81,48.81,48.78,48.78,9800.0,38.9252,38.9252,38.9013,38.9013,9800.0
2005-06-23 13:15:00,48.8,48.8,48.8,48.8,2000.0,38.9173,38.9173,38.9173,38.9173,2000.0
2005-06-23 13:20:00,48.81,48.81,48.76,48.8,30500.0,38.9252,38.9252,38.8854,38.9173,30500.0
2005-06-23 13:25:00,48.8,48.8,48.73,48.75,2200.0,38.9173,38.9173,38.8614,38.8774,2200.0
2005-06-23 13:30:00,48.73,48.78,48.68,48.73,2800.0,38.8614,38.9013,38.8216,38.8614,2800.0
2005-06-23 13:35:00,48.7,48.7,48.65,48.66,1500.0,38.8375,38.8375,38.7976,38.8056,1500.0
2005-06-23 13:40:00,48.6,48.6,48.57,48.57,2600.0,38.7578,38.7578,38.7338,38.7338,2600.0
2005-06-23 13:45:00,48.59,48.59,48.5,48.5,3900.0,38.7498,38.7498,38.678,38.678,3900.0
2005-06-23 13:50:00,48.51,48.51,48.41,48.5,15700.0,38.686,38.686,38.6062,38.678,15700.0
2005-06-23 13:55:00,48.5,48.53,48.5,48.51,5000.0,38.678,38.7019,38.678,38.686,5000.0
2005-06-23 14:00:00,48.52,48.52,48.49,48.49,2100.0,38.694,38.694,38.67,38.67,2100.0
2005-06-23 14:05:00,48.49,48.55,48.48,48.54,1000.0,38.67,38.7179,38.6621,38.7099,1000.0
2005-06-23 14:10:00,48.55,48.55,48.47,48.47,500.0,38.7179,38.7179,38.6541,38.6541,500.0
2005-06-23 14:15:00,48.49,48.59,48.48,48.59,2200.0,38.67,38.7498,38.6621,38.7498,2200.0
2005-06-23 14:20:00,48.59,48.61,48.58,48.58,20800.0,38.7498,38.7657,38.7418,38.7418,20800.0
2005-06-23 14:25:00,48.58,48.58,48.52,48.54,5800.0,38.7418,38.7418,38.694,38.7099,5800.0
2005-06-23 14:30:00,48.55,48.55,48.5,48.5,2800.0,38.7179,38.7179,38.678,38.678,2800.0
2005-06-23 14:35:00,48.56,48.58,48.56,48.58,3400.0,38.7259,38.7418,38.7259,38.7418,3400.0
2005-06-23 14:40:00,48.61,48.61,48.55,48.55,6100.0,38.7657,38.7657,38.7179,38.7179,6100.0
2005-06-23 14:45:00,48.55,48.55,48.52,48.55,5100.0,38.7179,38.7179,38.694,38.7179,5100.0
2005-06-23 14:50:00,48.57,48.57,48.53,48.53,3200.0,38.7338,38.7338,38.7019,38.7019,3200.0
2005-06-23 14:55:00,48.52,48.52,48.49,48.52,6900.0,38.694,38.694,38.67,38.694,6900.0
2005-06-23 15:00:00,48.54,48.54,48.51,48.52,6000.0,38.7099,38.7099,38.686,38.694,6000.0
2005-06-23 15:05:00,48.49,48.49,48.4,48.45,4900.0,38.67,38.67,38.5983,38.6381,4900.0
2005-06-23 15:10:00,48.44,48.47,48.4,48.43,13700.0,38.6302,38.6541,38.5983,38.6222,13700.0
2005-06-23 15:15:00,48.43,48.47,48.42,48.43,8700.0,38.6222,38.6541,38.6142,38.6222,8700.0
2005-06-23 15:20:00,48.42,48.45,48.39,48.41,14000.0,38.6142,38.6381,38.5903,38.6062,14000.0
2005-06-23 15:25:00,48.41,48.45,48.32,48.4,16100.0,38.6062,38.6381,38.5345,38.5983,16100.0
2005-06-23 15:30:00,48.37,48.37,48.3,48.36,19200.0,38.5743,38.5743,38.5185,38.5664,19200.0
2005-06-23 15:35:00,48.37,48.38,48.37,48.38,200.0,38.5743,38.5823,38.5743,38.5823,200.0
2005-06-23 15:40:00,48.4,48.4,48.33,48.37,47400.0,38.5983,38.5983,38.5424,38.5743,47400.0
2005-06-23 15:45:00,48.41,48.41,48.38,48.4,3600.0,38.6062,38.6062,38.5823,38.5983,3600.0
2005-06-23 15:50:00,48.4,48.4,48.35,48.36,3000.0,38.5983,38.5983,38.5584,38.5664,3000.0
2005-06-23 15:55:00,48.3,48.35,48.3,48.35,1600.0,38.5185,38.5584,38.5185,38.5584,1600.0
2005-06-23 16:00:00,48.33,48.33,48.33,48.33,9900.0,38.5424,38.5424,38.5424,38.5424,9900.0
2005-06-23 16:05:00,48.33,48.33,48.33,48.33,0.0,38.5424,38.5424,38.5424,38.5424,0.0
2005-06-23 16:10:00,48.33,48.33,48.33,48.33,0.0,38.5424,38.5424,38.5424,38.5424,0.0
2005-06-24 09:30:00,48.15,48.3,48.15,48.3,6900.0,38.3989,38.5185,38.3989,38.5185,6900.0
2005-06-24 09:35:00,48.35,48.35,48.28,48.28,30900.0,38.5584,38.5584,38.5026,38.5026,30900.0
2005-06-24 09:40:00,48.25,48.25,48.2,48.2,1500.0,38.4786,38.4786,38.4388,38.4388,1500.0
2005-06-24 09:45:00,48.2,48.2,48.12,48.18,1800.0,38.4388,38.4388,38.375,38.4228,1800.0
2005-06-24 09:50:00,48.15,48.2,48.15,48.18,500.0,38.3989,38.4388,38.3989,38.4228,500.0
2005-06-24 09:55:00,48.18,48.22,48.16,48.2,13300.0,38.4228,38.4547,38.4069,38.4388,13300.0
2005-06-24 10:00:00,48.2,48.24,48.2,48.23,7000.0,38.4388,38.4707,38.4388,38.4627,7000.0
2005-06-24 10:05:00,48.22,48.22,48.15,48.18,13000.0,38.4547,38.4547,38.3989,38.4228,13000.0
2005-06-24 10:10:00,48.17,48.18,48.17,48.18,2800.0,38.4149,38.4228,38.4149,38.4228,2800.0
2005-06-24 10:15:00,48.12,48.14,48.12,48.14,900.0,38.375,38.3909,38.375,38.3909,900.0
2005-06-24 10:20:00,48.12,48.15,48.11,48.11,26900.0,38.375,38.3989,38.367,38.367,26900.0
2005-06-24 10:25:00,48.15,48.15,48.09,48.1,4500.0,38.3989,38.3989,38.3511,38.359,4500.0
2005-06-24 10:30:00,48.09,48.15,48.09,48.15,700.0,38.3511,38.3989,38.3511,38.3989,700.0
2005-06-24 10:35:00,48.15,48.15,48.12,48.14,3800.0,38.3989,38.3989,38.375,38.3909,3800.0
2005-06-24 10:40:00,48.13,48.18,48.13,48.18,11000.0,38.383,38.4228,38.383,38.4228,11000.0
2005-06-24 10:45:00,48.18,48.18,48.12,48.17,6000.0,38.4228,38.4228,38.375,38.4149,6000.0
2005-06-24 10:50:00,48.18,48.18,48.18,48.18,8300.0,38.4228,38.4228,38.4228,38.4228,8300.0
2005-06-24 10:55:00,48.13,48.13,48.13,48.13,200.0,38.383,38.383,38.383,38.383,200.0
2005-06-24 11:00:00,48.13,48.13,48.13,48.13,0.0,38.383,38.383,38.383,38.383,0.0
2005-06-24 11:05:00,48.18,48.2,48.18,48.2,10000.0,38.4228,38.4388,38.4228,38.4388,10000.0
2005-06-24 11:10:00,48.14,48.19,48.14,48.19,1400.0,38.3909,38.4308,38.3909,38.4308,1400.0
2005-06-24 11:15:00,48.18,48.18,48.17,48.17,300.0,38.4228,38.4228,38.4149,38.4149,300.0
2005-06-24 11:20:00,48.15,48.17,48.15,48.17,700.0,38.3989,38.4149,38.3989,38.4149,700.0
2005-06-24 11:25:00,48.18,48.18,48.18,48.18,1400.0,38.4228,38.4228,38.4228,38.4228,1400.0
2005-06-24 11:30:00,48.13,48.17,48.12,48.16,41500.0,38.383,38.4149,38.375,38.4069,41500.0
2005-06-24 11:35:00,48.14,48.14,48.08,48.08,31700.0,38.3909,38.3909,38.3431,38.3431,31700.0
2005-06-24 11:40:00,48.08,48.98,47.88,48.12,464200.0,38.3431,39.0608,38.1836,38.375,464200.0
2005-06-24 11:45:00,48.11,48.11,48.09,48.11,1500.0,38.367,38.367,38.3511,38.367,1500.0
2005-06-24 11:50:00,48.1,48.11,48.04,48.07,16500.0,38.359,38.367,38.3112,38.3351,16500.0
2005-06-24 11:55:00,48.06,48.14,48.06,48.14,22400.0,38.3271,38.3909,38.3271,38.3909,22400.0
2005-06-24 12:00:00,48.14,48.15,48.11,48.14,10400.0,38.3909,38.3989,38.367,38.3909,10400.0
2005-06-24 12:05:00,48.14,48.18,48.08,48.08,20000.0,38.3909,38.4228,38.3431,38.3431,20000.0
2005-06-24 12:10:00,48.08,48.13,48.08,48.08,3300.0,38.3431,38.383,38.3431,38.3431,3300.0
2005-06-24 12:15:00,48.11,48.11,48.11,48.11,700.0,38.367,38.367,38.367,38.367,700.0
2005-06-24 12:20:00,48.13,48.17,48.13,48.17,21800.0,38.383,38.4149,38.383,38.4149,21800.0
2005-06-24 12:25:00,48.13,48.17,48.13,48.14,600.0,38.383,38.4149,38.383,38.3909,600.0
2005-06-24 12:30:00,48.13,48.13,48.13,48.13,200.0,38.383,38.383,38.383,38.383,200.0
2005-06-24 12:35:00,48.15,48.15,48.1,48.1,120100.0,38.3989,38.3989,38.359,38.359,120100.0
2005-06-24 12:40:00,48.12,48.12,48.11,48.11,7200.0,38.375,38.375,38.367,38.367,7200.0
2005-06-24 12:45:00,48.15,48.15,48.12,48.15,9300.0,38.3989,38.3989,38.375,38.3989,9300.0
2005-06-24 12:50:00,48.15,48.15,48.12,48.12,13100.0,38.3989,38.3989,38.375,38.375,13100.0
2005-06-24 12:55:00,48.17,48.17,48.12,48.12,3300.0,38.4149,38.4149,38.375,38.375,3300.0
2005-06-24 13:00:00,48.11,48.11,48.11,48.11,15800.0,38.367,38.367,38.367,38.367,15800.0
2005-06-24 13:05:00,48.11,48.11,48.1,48.1,2600.0,38.367,38.367,38.359,38.359,2600.0
2005-06-24 13:10:00,48.1,48.11,48.09,48.11,600.0,38.359,38.367,38.3511,38.367,600.0
2005-06-24 13:15:00,48.11,48.12,48.11,48.11,600.0,38.367,38.375,38.367,38.367,600.0
2005-06-24 13:20:00,48.14,48.14,48.14,48.14,300.0,38.3909,38.3909,38.3909,38.3909,300.0
2005-06-24 13:25:00,48.11,48.11,48.1,48.11,6500.0,38.367,38.367,38.359,38.367,6500.0
2005-06-24 13:30:00,48.11,48.11,48.09,48.09,4600.0,38.367,38.367,38.3511,38.3511,4600.0
2005-06-24 13:35:00,48.09,48.09,48.07,48.08,6800.0,38.3511,38.3511,38.3351,38.3431,6800.0
2005-06-24 13:40:00,48.1,48.1,48.07,48.07,2900.0,38.359,38.359,38.3351,38.3351,2900.0
2005-06-24 13:45:00,48.04,48.04,48.0,48.01,9800.0,38.3112,38.3112,38.2793,38.2873,9800.0
2005-06-24 13:50:00,48.02,48.05,48.02,48.03,8800.0,38.2952,38.3192,38.2952,38.3032,8800.0
2005-06-24 13:55:00,48.02,48.04,48.02,48.02,5500.0,38.2952,38.3112,38.2952,38.2952,5500.0
2005-06-24 14:00:00,48.02,48.02,47.98,47.98,4800.0,38.2952,38.2952,38.2633,38.2633,4800.0
2005-06-24 14:05:00,47.98,48.01,47.98,48.0,4200.0,38.2633,38.2873,38.2633,38.2793,4200.0
2005-06-24 14:10:00,48.01,48.02,48.0,48.02,2200.0,38.2873,38.2952,38.2793,38.2952,2200.0
2005-06-24 14:15:00,48.02,48.03,48.0,48.01,5300.0,38.2952,38.3032,38.2793,38.2873,5300.0
2005-06-24 14:20:00,48.0,48.01,48.0,48.01,2700.0,38.2793,38.2873,38.2793,38.2873,2700.0
2005-06-24 14:25:00,48.01,48.02,47.98,48.02,9500.0,38.2873,38.2952,38.2633,38.2952,9500.0
2005-06-24 14:30:00,48.02,48.05,48.01,48.02,7000.0,38.2952,38.3192,38.2873,38.2952,7000.0
2005-06-24 14:35:00,48.05,48.05,48.02,48.02,4100.0,38.3192,38.3192,38.2952,38.2952,4100.0
2005-06-24 14:40:00,48.02,48.03,48.01,48.01,2700.0,38.2952,38.3032,38.2873,38.2873,2700.0
2005-06-24 14:45:00,48.03,48.04,48.01,48.02,4300.0,38.3032,38.3112,38.2873,38.2952,4300.0
2005-06-24 14:50:00,48.05,48.05,47.97,47.98,5700.0,38.3192,38.3192,38.2554,38.2633,5700.0
2005-06-24 14:55:00,48.01,48.01,47.95,47.96,13300.0,38.2873,38.2873,38.2394,38.2474,13300.0
2005-06-24 15:00:00,47.98,47.99,47.94,47.99,3700.0,38.2633,38.2713,38.2314,38.2713,3700.0
2005-06-24 15:05:00,47.98,47.98,47.96,47.97,6200.0,38.2633,38.2633,38.2474,38.2554,6200.0
2005-06-24 15:10:00,47.96,47.96,47.92,47.94,5600.0,38.2474,38.2474,38.2155,38.2314,5600.0
2005-06-24 15:15:00,47.97,47.99,47.95,47.95,10600.0,38.2554,38.2713,38.2394,38.2394,10600.0
2005-06-24 15:20:00,47.95,48.02,47.95,48.02,20300.0,38.2394,38.2952,38.2394,38.2952,20300.0
2005-06-24 15:25:00,48.01,48.04,47.96,48.04,4600.0,38.2873,38.3112,38.2474,38.3112,4600.0
2005-06-24 15:30:00,48.05,48.08,48.04,48.05,8200.0,38.3192,38.3431,38.3112,38.3192,8200.0
2005-06-24 15:35:00,48.08,48.08,48.05,48.08,1700.0,38.3431,38.3431,38.3192,38.3431,1700.0
2005-06-24 15:40:00,48.08,48.13,48.04,48.06,13400.0,38.3431,38.383,38.3112,38.3271,13400.0
2005-06-24 15:45:00,48.05,48.08,47.98,48.06,49100.0,38.3192,38.3431,38.2633,38.3271,49100.0
2005-06-24 15:50:00,48.06,48.06,47.96,47.99,25600.0,38.3271,38.3271,38.2474,38.2713,25600.0
2005-06-24 15:55:00,47.96,47.96,47.9,47.9,12900.0,38.2474,38.2474,38.1995,38.1995,12900.0
2005-06-24 16:00:00,47.9,47.9,47.87,47.87,6100.0,38.1995,38.1995,38.1756,38.1756,6100.0
2005-06-24 16:05:00,47.87,47.87,47.87,47.87,0.0,38.1756,38.1756,38.1756,38.1756,0.0
2005-06-24 16:10:00,47.87,47.87,47.87,47.87,0.0,38.1756,38.1756,38.1756,38.1756,0.0
2005-06-27 09:30:00,47.9,47.9,47.78,47.9,33200.0,38.1995,38.1995,38.1038,38.1995,33200.0
2005-06-27 09:35:00,47.78,47.9,47.78,47.9,1300.0,38.1038,38.1995,38.1038,38.1995,1300.0
2005-06-27 09:40:00,47.95,47.95,47.9,47.9,1500.0,38.2394,38.2394,38.1995,38.1995,1500.0
2005-06-27 09:45:00,47.92,47.94,47.88,47.89,5700.0,38.2155,38.2314,38.1836,38.1916,5700.0
2005-06-27 09:50:00,47.9,47.9,47.88,47.88,5300.0,38.1995,38.1995,38.1836,38.1836,5300.0
2005-06-27 09:55:00,47.88,47.88,47.87,47.87,400.0,38.1836,38.1836,38.1756,38.1756,400.0
2005-06-27 10:00:00,47.87,47.87,47.84,47.85,34400.0,38.1756,38.1756,38.1517,38.1597,34400.0
2005-06-27 10:05:00,47.85,47.86,47.79,47.79,6800.0,38.1597,38.1676,38.1118,38.1118,6800.0
2005-06-27 10:10:00,47.82,47.83,47.81,47.81,700.0,38.1357,38.1437,38.1278,38.1278,700.0
2005-06-27 10:15:00,47.77,47.82,47.77,47.82,65100.0,38.0959,38.1357,38.0959,38.1357,65100.0
2005-06-27 10:20:00,47.87,47.87,47.85,47.86,6300.0,38.1756,38.1756,38.1597,38.1676,6300.0
2005-06-27 10:25:00,47.87,47.89,47.85,47.85,20700.0,38.1756,38.1916,38.1597,38.1597,20700.0
2005-06-27 10:30:00,47.88,47.91,47.87,47.89,4800.0,38.1836,38.2075,38.1756,38.1916,4800.0
2005-06-27 10:35:00,47.89,47.93,47.88,47.9,6300.0,38.1916,38.2235,38.1836,38.1995,6300.0
2005-06-27 10:40:00,47.92,47.92,47.92,47.92,7600.0,38.2155,38.2155,38.2155,38.2155,7600.0
2005-06-27 10:45:00,47.94,47.94,47.87,47.9,35000.0,38.2314,38.2314,38.1756,38.1995,35000.0
2005-06-27 10:50:00,47.92,47.93,47.89,47.9,26100.0,38.2155,38.2235,38.1916,38.1995,26100.0
2005-06-27 10:55:00,47.9,47.9,47.84,47.85,7700.0,38.1995,38.1995,38.1517,38.1597,7700.0
2005-06-27 11:00:00,47.87,47.89,47.86,47.87,4700.0,38.1756,38.1916,38.1676,38.1756,4700.0
2005-06-27 11:05:00,47.89,47.89,47.85,47.87,700.0,38.1916,38.1916,38.1597,38.1756,700.0
2005-06-27 11:10:00,47.83,47.86,47.81,47.81,5900.0,38.1437,38.1676,38.1278,38.1278,5900.0
2005-06-27 11:15:00,47.8,47.84,47.8,47.83,12600.0,38.1198,38.1517,38.1198,38.1437,12600.0
2005-06-27 11:20:00,47.83,47.87,47.83,47.87,10900.0,38.1437,38.1756,38.1437,38.1756,10900.0
2005-06-27 11:25:00,47.89,47.89,47.83,47.86,16000.0,38.1916,38.1916,38.1437,38.1676,16000.0
2005-06-27 11:30:00,47.88,47.88,47.85,47.87,10400.0,38.1836,38.1836,38.1597,38.1756,10400.0
2005-06-27 11:35:00,47.85,47.85,47.82,47.82,2600.0,38.1597,38.1597,38.1357,38.1357,2600.0
2005-06-27 11:40:00,47.83,47.87,47.83,47.85,4600.0,38.1437,38.1756,38.1437,38.1597,4600.0
2005-06-27 11:45:00,47.86,47.86,47.86,47.86,100.0,38.1676,38.1676,38.1676,38.1676,100.0
2005-06-27 11:50:00,47.88,47.91,47.88,47.89,10000.0,38.1836,38.2075,38.1836,38.1916,10000.0
2005-06-27 11:55:00,47.86,47.89,47.86,47.86,700.0,38.1676,38.1916,38.1676,38.1676,700.0
2005-06-27 12:00:00,47.89,47.89,47.88,47.88,800.0,38.1916,38.1916,38.1836,38.1836,800.0
2005-06-27 12:05:00,47.89,47.89,47.87,47.89,9300.0,38.1916,38.1916,38.1756,38.1916,9300.0
2005-06-27 12:10:00,47.89,47.94,47.89,47.92,3300.0,38.1916,38.2314,38.1916,38.2155,3300.0
2005-06-27 12:15:00,47.96,47.96,47.91,47.91,1400.0,38.2474,38.2474,38.2075,38.2075,1400.0
2005-06-27 12:20:00,47.92,47.92,47.9,47.92,5500.0,38.2155,38.2155,38.1995,38.2155,5500.0
2005-06-27 12:25:00,47.89,47.9,47.89,47.9,2000.0,38.1916,38.1995,38.1916,38.1995,2000.0
2005-06-27 12:30:00,47.92,47.92,47.91,47.92,12900.0,38.2155,38.2155,38.2075,38.2155,12900.0
2005-06-27 12:35:00,47.92,47.92,47.92,47.92,700.0,38.2155,38.2155,38.2155,38.2155,700.0
2005-06-27 12:40:00,47.9,47.9,47.88,47.9,4400.0,38.1995,38.1995,38.1836,38.1995,4400.0
2005-06-27 12:45:00,47.88,47.9,47.87,47.87,3800.0,38.1836,38.1995,38.1756,38.1756,3800.0
2005-06-27 12:50:00,47.87,47.87,47.84,47.84,7200.0,38.1756,38.1756,38.1517,38.1517,7200.0
2005-06-27 12:55:00,47.86,47.86,47.85,47.85,4600.0,38.1676,38.1676,38.1597,38.1597,4600.0
2005-06-27 13:00:00,47.84,47.84,47.8,47.8,6300.0,38.1517,38.1517,38.1198,38.1198,6300.0
2005-06-27 13:05:00,47.8,47.8,47.8,47.8,0.0,38.1198,38.1198,38.1198,38.1198,0.0
2005-06-27 13:10:00,47.82,47.82,47.82,47.82,100.0,38.1357,38.1357,38.1357,38.1357,100.0
2005-06-27 13:15:00,47.8,47.82,47.8,47.82,600.0,38.1198,38.1357,38.1198,38.1357,600.0
2005-06-27 13:20:00,47.82,47.85,47.82,47.85,5500.0,38.1357,38.1597,38.1357,38.1597,5500.0
2005-06-27 13:25:00,47.83,47.85,47.81,47.85,1900.0,38.1437,38.1597,38.1278,38.1597,1900.0
2005-06-27 13:30:00,47.84,47.85,47.84,47.85,1000.0,38.1517,38.1597,38.1517,38.1597,1000.0
2005-06-27 13:35:00,47.85,47.85,47.84,47.84,800.0,38.1597,38.1597,38.1517,38.1517,800.0
2005-06-27 13:40:00,47.82,47.82,47.79,47.79,3600.0,38.1357,38.1357,38.1118,38.1118,3600.0
2005-06-27 13:45:00,47.78,47.78,47.75,47.75,7400.0,38.1038,38.1038,38.0799,38.0799,7400.0
2005-06-27 13:50:00,47.75,47.75,47.73,47.73,3200.0,38.0799,38.0799,38.064,38.064,3200.0
2005-06-27 13:55:00,47.73,47.75,47.68,47.7,21400.0,38.064,38.0799,38.0241,38.04,21400.0
2005-06-27 14:00:00,47.67,47.71,47.67,47.68,17900.0,38.0161,38.048,38.0161,38.0241,17900.0
2005-06-27 14:05:00,47.72,47.73,47.71,47.73,2300.0,38.056,38.064,38.048,38.064,2300.0
2005-06-27 14:10:00,47.73,47.75,47.73,47.74,2700.0,38.064,38.0799,38.064,38.0719,2700.0
2005-06-27 14:15:00,47.73,47.73,47.72,47.72,3900.0,38.064,38.064,38.056,38.056,3900.0
2005-06-27 14:20:00,47.74,47.77,47.72,47.77,3700.0,38.0719,38.0959,38.056,38.0959,3700.0
2005-06-27 14:25:00,47.77,47.77,47.75,47.75,900.0,38.0959,38.0959,38.0799,38.0799,900.0
2005-06-27 14:30:00,47.75,47.79,47.74,47.79,10100.0,38.0799,38.1118,38.0719,38.1118,10100.0
2005-06-27 14:35:00,47.78,47.78,47.75,47.76,17300.0,38.1038,38.1038,38.0799,38.0879,17300.0
2005-06-27 14:40:00,47.75,47.75,47.73,47.75,8100.0,38.0799,38.0799,38.064,38.0799,8100.0
2005-06-27 14:45:00,47.75,47.75,47.73,47.73,200.0,38.0799,38.0799,38.064,38.064,200.0
2005-06-27 14:50:00,47.75,47.77,47.73,47.77,2300.0,38.0799,38.0959,38.064,38.0959,2300.0
2005-06-27 14:55:00,47.77,47.77,47.77,47.77,0.0,38.0959,38.0959,38.0959,38.0959,0.0
2005-06-27 15:00:00,47.78,47.78,47.75,47.75,6100.0,38.1038,38.1038,38.0799,38.0799,6100.0
2005-06-27 15:05:00,47.75,47.78,47.75,47.76,9300.0,38.0799,38.1038,38.0799,38.0879,9300.0
2005-06-27 15:10:00,47.81,47.81,47.78,47.8,2300.0,38.1278,38.1278,38.1038,38.1198,2300.0
2005-06-27 15:15:00,47.8,47.83,47.77,47.83,9700.0,38.1198,38.1437,38.0959,38.1437,9700.0
2005-06-27 15:20:00,47.8,47.83,47.8,47.83,11200.0,38.1198,38.1437,38.1198,38.1437,11200.0
2005-06-27 15:25:00,47.83,47.84,47.8,47.84,21500.0,38.1437,38.1517,38.1198,38.1517,21500.0
2005-06-27 15:30:00,47.81,47.86,47.79,47.79,29000.0,38.1278,38.1676,38.1118,38.1118,29000.0
2005-06-27 15:35:00,47.86,47.86,47.8,47.82,2700.0,38.1676,38.1676,38.1198,38.1357,2700.0
2005-06-27 15:40:00,47.83,47.83,47.8,47.81,22300.0,38.1437,38.1437,38.1198,38.1278,22300.0
2005-06-27 15:45:00,47.8,47.8,47.76,47.76,700.0,38.1198,38.1198,38.0879,38.0879,700.0
2005-06-27 15:50:00,47.8,47.83,47.78,47.8,23300.0,38.1198,38.1437,38.1038,38.1198,23300.0
2005-06-27 15:55:00,47.83,47.83,47.78,47.83,58200.0,38.1437,38.1437,38.1038,38.1437,58200.0
2005-06-27 16:00:00,47.83,47.83,47.74,47.74,4400.0,38.1437,38.1437,38.0719,38.0719,4400.0
2005-06-27 16:05:00,47.74,47.74,47.74,47.74,0.0,38.0719,38.0719,38.0719,38.0719,0.0
2005-06-27 16:10:00,47.74,47.74,47.74,47.74,0.0,38.0719,38.0719,38.0719,38.0719,0.0
2005-06-28 09:30:00,48.0,48.1,47.96,47.96,36200.0,38.2793,38.359,38.2474,38.2474,36200.0
2005-06-28 09:35:00,48.04,48.04,47.98,48.03,221100.0,38.3112,38.3112,38.2633,38.3032,221100.0
2005-06-28 09:40:00,48.03,48.1,48.02,48.1,7600.0,38.3032,38.359,38.2952,38.359,7600.0
2005-06-28 09:45:00,48.1,48.12,48.09,48.12,4300.0,38.359,38.375,38.3511,38.375,4300.0
2005-06-28 09:50:00,48.13,48.13,48.11,48.13,5400.0,38.383,38.383,38.367,38.383,5400.0
2005-06-28 09:55:00,48.13,48.14,48.13,48.14,1700.0,38.383,38.3909,38.383,38.3909,1700.0
2005-06-28 10:00:00,48.14,48.19,48.14,48.18,7200.0,38.3909,38.4308,38.3909,38.4228,7200.0
2005-06-28 10:05:00,48.18,48.18,48.17,48.17,7600.0,38.4228,38.4228,38.4149,38.4149,7600.0
2005-06-28 10:10:00,48.17,48.2,48.15,48.18,9300.0,38.4149,38.4388,38.3989,38.4228,9300.0
2005-06-28 10:15:00,48.19,48.2,48.19,48.2,4500.0,38.4308,38.4388,38.4308,38.4388,4500.0
2005-06-28 10:20:00,48.18,48.2,48.18,48.2,2300.0,38.4228,38.4388,38.4228,38.4388,2300.0
2005-06-28 10:25:00,48.17,48.2,48.16,48.18,2300.0,38.4149,38.4388,38.4069,38.4228,2300.0
2005-06-28 10:30:00,48.21,48.22,48.15,48.22,22900.0,38.4467,38.4547,38.3989,38.4547,22900.0
2005-06-28 10:35:00,48.21,48.21,48.17,48.17,200.0,38.4467,38.4467,38.4149,38.4149,200.0
2005-06-28 10:40:00,48.16,48.2,48.16,48.2,1400.0,38.4069,38.4388,38.4069,38.4388,1400.0
2005-06-28 10:45:00,48.21,48.21,48.2,48.2,800.0,38.4467,38.4467,38.4388,38.4388,800.0
2005-06-28 10:50:00,48.21,48.21,48.15,48.19,2400.0,38.4467,38.4467,38.3989,38.4308,2400.0
2005-06-28 10:55:00,48.15,48.16,48.15,48.15,1000.0,38.3989,38.4069,38.3989,38.3989,1000.0
2005-06-28 11:00:00,48.17,48.17,48.13,48.16,3400.0,38.4149,38.4149,38.383,38.4069,3400.0
2005-06-28 11:05:00,48.14,48.16,48.14,48.15,5800.0,38.3909,38.4069,38.3909,38.3989,5800.0
2005-06-28 11:10:00,48.15,48.16,48.14,48.16,900.0,38.3989,38.4069,38.3909,38.4069,900.0
2005-06-28 11:15:00,48.15,48.16,48.15,48.16,8200.0,38.3989,38.4069,38.3989,38.4069,8200.0
2005-06-28 11:20:00,48.17,48.19,48.17,48.18,2200.0,38.4149,38.4308,38.4149,38.4228,2200.0
2005-06-28 11:25:00,48.19,48.21,48.19,48.21,1600.0,38.4308,38.4467,38.4308,38.4467,1600.0
2005-06-28 11:30:00,48.19,48.23,48.19,48.22,3900.0,38.4308,38.4627,38.4308,38.4547,3900.0
2005-06-28 11:35:00,48.22,48.24,48.19,48.22,2600.0,38.4547,38.4707,38.4308,38.4547,2600.0
2005-06-28 11:40:00,48.19,48.22,48.19,48.22,800.0,38.4308,38.4547,38.4308,38.4547,800.0
2005-06-28 11:45:00,48.22,48.22,48.19,48.22,11800.0,38.4547,38.4547,38.4308,38.4547,11800.0
2005-06-28 11:50:00,48.23,48.23,48.23,48.23,200.0,38.4627,38.4627,38.4627,38.4627,200.0
2005-06-28 11:55:00,48.23,48.23,48.23,48.23,200.0,38.4627,38.4627,38.4627,38.4627,200.0
2005-06-28 12:00:00,48.23,48.23,48.23,48.23,0.0,38.4627,38.4627,38.4627,38.4627,0.0
2005-06-28 12:05:00,48.21,48.24,48.19,48.24,10500.0,38.4467,38.4707,38.4308,38.4707,10500.0
2005-06-28 12:10:00,48.24,48.24,48.24,48.24,0.0,38.4707,38.4707,38.4707,38.4707,0.0
2005-06-28 12:15:00,48.24,48.24,48.24,48.24,400.0,38.4707,38.4707,38.4707,38.4707,400.0
2005-06-28 12:20:00,48.23,48.23,48.18,48.18,700.0,38.4627,38.4627,38.4228,38.4228,700.0
2005-06-28 12:25:00,48.18,48.18,48.18,48.18,500.0,38.4228,38.4228,38.4228,38.4228,500.0
2005-06-28 12:30:00,48.22,48.22,48.22,48.22,4100.0,38.4547,38.4547,38.4547,38.4547,4100.0
2005-06-28 12:35:00,48.21,48.21,48.21,48.21,900.0,38.4467,38.4467,38.4467,38.4467,900.0
2005-06-28 12:40:00,48.18,48.21,48.16,48.18,16400.0,38.4228,38.4467,38.4069,38.4228,16400.0
2005-06-28 12:45:00,48.18,48.21,48.18,48.19,2500.0,38.4228,38.4467,38.4228,38.4308,2500.0
2005-06-28 12:50:00,48.2,48.21,48.2,48.21,1200.0,38.4388,38.4467,38.4388,38.4467,1200.0
2005-06-28 12:55:00,48.18,48.22,48.18,48.22,2000.0,38.4228,38.4547,38.4228,38.4547,2000.0
2005-06-28 13:00:00,48.25,48.25,48.25,48.25,400.0,38.4786,38.4786,38.4786,38.4786,400.0
2005-06-28 13:05:00,48.21,48.25,48.21,48.25,600.0,38.4467,38.4786,38.4467,38.4786,600.0
2005-06-28 13:10:00,48.29,48.34,48.29,48.34,10400.0,38.5105,38.5504,38.5105,38.5504,10400.0
2005-06-28 13:15:00,48.34,48.34,48.28,48.28,800.0,38.5504,38.5504,38.5026,38.5026,800.0
2005-06-28 13:20:00,48.34,48.34,48.28,48.3,6800.0,38.5504,38.5504,38.5026,38.5185,6800.0
2005-06-28 13:25:00,48.3,48.35,48.29,48.35,700.0,38.5185,38.5584,38.5105,38.5584,700.0
2005-06-28 13:30:00,48.35,48.35,48.35,48.35,800.0,38.5584,38.5584,38.5584,38.5584,800.0
2005-06-28 13:35:00,48.35,48.35,48.29,48.29,2600.0,38.5584,38.5584,38.5105,38.5105,2600.0
2005-06-28 13:40:00,48.29,48.32,48.29,48.32,6200.0,38.5105,38.5345,38.5105,38.5345,6200.0
2005-06-28 13:45:00,48.32,48.32,48.32,48.32,500.0,38.5345,38.5345,38.5345,38.5345,500.0
2005-06-28 13:50:00,48.35,48.35,48.35,48.35,1200.0,38.5584,38.5584,38.5584,38.5584,1200.0
2005-06-28 13:55:00,48.35,48.35,48.29,48.35,1000.0,38.5584,38.5584,38.5105,38.5584,1000.0
2005-06-28 14:00:00,48.29,48.37,48.29,48.31,3300.0,38.5105,38.5743,38.5105,38.5265,3300.0
2005-06-28 14:05:00,48.31,48.33,48.31,48.33,4100.0,38.5265,38.5424,38.5265,38.5424,4100.0
2005-06-28 14:10:00,48.33,48.33,48.28,48.33,900.0,38.5424,38.5424,38.5026,38.5424,900.0
2005-06-28 14:15:00,48.33,48.33,48.33,48.33,4400.0,38.5424,38.5424,38.5424,38.5424,4400.0
2005-06-28 14:20:00,48.29,48.32,48.28,48.32,1800.0,38.5105,38.5345,38.5026,38.5345,1800.0
2005-06-28 14:25:00,48.32,48.33,48.32,48.33,3900.0,38.5345,38.5424,38.5345,38.5424,3900.0
2005-06-28 14:30:00,48.33,48.33,48.33,48.33,4100.0,38.5424,38.5424,38.5424,38.5424,4100.0
2005-06-28 14:35:00,48.33,48.33,48.33,48.33,1300.0,38.5424,38.5424,38.5424,38.5424,1300.0
2005-06-28 14:40:00,48.4,48.41,48.4,48.4,16000.0,38.5983,38.6062,38.5983,38.5983,16000.0
2005-06-28 14:45:00,48.38,48.42,48.38,48.42,1600.0,38.5823,38.6142,38.5823,38.6142,1600.0
2005-06-28 14:50:00,48.37,48.41,48.37,48.41,400.0,38.5743,38.6062,38.5743,38.6062,400.0
2005-06-28 14:55:00,48.41,48.41,48.38,48.38,4600.0,38.6062,38.6062,38.5823,38.5823,4600.0
2005-06-28 15:00:00,48.38,48.38,48.35,48.35,2500.0,38.5823,38.5823,38.5584,38.5584,2500.0
2005-06-28 15:05:00,48.38,48.4,48.36,48.4,10600.0,38.5823,38.5983,38.5664,38.5983,10600.0
2005-06-28 15:10:00,48.42,48.42,48.41,48.41,700.0,38.6142,38.6142,38.6062,38.6062,700.0
2005-06-28 15:15:00,48.41,48.41,48.4,48.41,600.0,38.6062,38.6062,38.5983,38.6062,600.0
2005-06-28 15:20:00,48.4,48.4,48.4,48.4,200.0,38.5983,38.5983,38.5983,38.5983,200.0
2005-06-28 15:25:00,48.36,48.38,48.31,48.37,97200.0,38.5664,38.5823,38.5265,38.5743,97200.0
2005-06-28 15:30:00,48.37,48.42,48.36,48.42,26000.0,38.5743,38.6142,38.5664,38.6142,26000.0
2005-06-28 15:35:00,48.42,48.42,48.4,48.4,1100.0,38.6142,38.6142,38.5983,38.5983,1100.0
2005-06-28 15:40:00,48.39,48.39,48.38,48.38,300.0,38.5903,38.5903,38.5823,38.5823,300.0
2005-06-28 15:45:00,48.39,48.4,48.39,48.4,1600.0,38.5903,38.5983,38.5903,38.5983,1600.0
2005-06-28 15:50:00,48.35,48.4,48.35,48.4,4100.0,38.5584,38.5983,38.5584,38.5983,4100.0
2005-06-28 15:55:00,48.4,48.42,48.37,48.42,17200.0,38.5983,38.6142,38.5743,38.6142,17200.0
2005-06-28 16:00:00,48.42,48.42,48.42,48.42,22400.0,38.6142,38.6142,38.6142,38.6142,22400.0
2005-06-28 16:05:00,48.42,48.42,48.42,48.42,0.0,38.6142,38.6142,38.6142,38.6142,0.0
2005-06-28 16:10:00,48.42,48.42,48.42,48.42,0.0,38.6142,38.6142,38.6142,38.6142,0.0
2005-06-29 09:30:00,48.58,48.6,48.43,48.58,14400.0,38.7418,38.7578,38.6222,38.7418,14400.0
2005-06-29 09:35:00,48.51,48.51,48.43,48.49,3400.0,38.686,38.686,38.6222,38.67,3400.0
2005-06-29 09:40:00,48.47,48.47,48.42,48.43,10000.0,38.6541,38.6541,38.6142,38.6222,10000.0
2005-06-29 09:45:00,48.43,48.46,48.41,48.46,25500.0,38.6222,38.6461,38.6062,38.6461,25500.0
2005-06-29 09:50:00,48.41,48.43,48.41,48.43,75900.0,38.6062,38.6222,38.6062,38.6222,75900.0
2005-06-29 09:55:00,48.4,48.41,48.33,48.39,216700.0,38.5983,38.6062,38.5424,38.5903,216700.0
2005-06-29 10:00:00,48.33,48.37,48.3,48.3,7800.0,38.5424,38.5743,38.5185,38.5185,7800.0
2005-06-29 10:05:00,48.3,48.34,48.28,48.34,13100.0,38.5185,38.5504,38.5026,38.5504,13100.0
2005-06-29 10:10:00,48.3,48.35,48.3,48.34,102100.0,38.5185,38.5584,38.5185,38.5504,102100.0
2005-06-29 10:15:00,48.33,48.35,48.33,48.35,900.0,38.5424,38.5584,38.5424,38.5584,900.0
2005-06-29 10:20:00,48.31,48.35,48.3,48.3,104500.0,38.5265,38.5584,38.5185,38.5185,104500.0
2005-06-29 10:25:00,48.34,48.35,48.32,48.35,1700.0,38.5504,38.5584,38.5345,38.5584,1700.0
2005-06-29 10:30:00,48.38,48.45,48.38,48.42,26000.0,38.5823,38.6381,38.5823,38.6142,26000.0
2005-06-29 10:35:00,48.44,48.49,48.43,48.43,6700.0,38.6302,38.67,38.6222,38.6222,6700.0
2005-06-29 10:40:00,48.4,48.44,48.4,48.41,27500.0,38.5983,38.6302,38.5983,38.6062,27500.0
2005-06-29 10:45:00,48.41,48.47,48.39,48.47,127900.0,38.6062,38.6541,38.5903,38.6541,127900.0
2005-06-29 10:50:00,48.44,48.49,48.44,48.49,1300.0,38.6302,38.67,38.6302,38.67,1300.0
2005-06-29 10:55:00,48.44,48.47,48.44,48.46,2400.0,38.6302,38.6541,38.6302,38.6461,2400.0
2005-06-29 11:00:00,48.45,48.45,48.39,48.43,21300.0,38.6381,38.6381,38.5903,38.6222,21300.0
2005-06-29 11:05:00,48.4,48.44,48.4,48.41,2400.0,38.5983,38.6302,38.5983,38.6062,2400.0
2005-06-29 11:10:00,48.43,48.43,48.42,48.42,2200.0,38.6222,38.6222,38.6142,38.6142,2200.0
2005-06-29 11:15:00,48.4,48.4,48.35,48.35,42500.0,38.5983,38.5983,38.5584,38.5584,42500.0
2005-06-29 11:20:00,48.38,48.42,48.38,48.42,600.0,38.5823,38.6142,38.5823,38.6142,600.0
2005-06-29 11:25:00,48.41,48.43,48.38,48.42,9100.0,38.6062,38.6222,38.5823,38.6142,9100.0
2005-06-29 11:30:00,48.42,48.43,48.42,48.43,16400.0,38.6142,38.6222,38.6142,38.6222,16400.0
2005-06-29 11:35:00,48.43,48.43,48.42,48.42,1100.0,38.6222,38.6222,38.6142,38.6142,1100.0
2005-06-29 11:40:00,48.43,48.43,48.41,48.41,1600.0,38.6222,38.6222,38.6062,38.6062,1600.0
2005-06-29 11:45:00,48.43,48.46,48.41,48.43,31600.0,38.6222,38.6461,38.6062,38.6222,31600.0
2005-06-29 11:50:00,48.43,48.47,48.42,48.42,43400.0,38.6222,38.6541,38.6142,38.6142,43400.0
2005-06-29 11:55:00,48.44,48.44,48.44,48.44,2100.0,38.6302,38.6302,38.6302,38.6302,2100.0
2005-06-29 12:00:00,48.41,48.44,48.41,48.41,2800.0,38.6062,38.6302,38.6062,38.6062,2800.0
2005-06-29 12:05:00,48.43,48.43,48.4,48.41,1600.0,38.6222,38.6222,38.5983,38.6062,1600.0
2005-06-29 12:10:00,48.43,48.43,48.43,48.43,2900.0,38.6222,38.6222,38.6222,38.6222,2900.0
2005-06-29 12:15:00,48.43,48.43,48.42,48.42,900.0,38.6222,38.6222,38.6142,38.6142,900.0
2005-06-29 12:20:00,48.43,48.44,48.43,48.44,2800.0,38.6222,38.6302,38.6222,38.6302,2800.0
2005-06-29 12:25:00,48.42,48.44,48.42,48.43,92000.0,38.6142,38.6302,38.6142,38.6222,92000.0
2005-06-29 12:30:00,48.44,48.44,48.41,48.44,4200.0,38.6302,38.6302,38.6062,38.6302,4200.0
2005-06-29 12:35:00,48.44,48.44,48.41,48.42,60200.0,38.6302,38.6302,38.6062,38.6142,60200.0
2005-06-29 12:40:00,48.41,48.44,48.41,48.44,102000.0,38.6062,38.6302,38.6062,38.6302,102000.0
2005-06-29 12:45:00,48.44,48.48,48.44,48.48,24800.0,38.6302,38.6621,38.6302,38.6621,24800.0
2005-06-29 12:50:00,48.44,48.47,48.44,48.45,6500.0,38.6302,38.6541,38.6302,38.6381,6500.0
2005-06-29 12:55:00,48.47,48.47,48.46,48.46,1200.0,38.6541,38.6541,38.6461,38.6461,1200.0
2005-06-29 13:00:00,48.46,48.46,48.45,48.46,5400.0,38.6461,38.6461,38.6381,38.6461,5400.0
2005-06-29 13:05:00,48.44,48.46,48.44,48.46,2000.0,38.6302,38.6461,38.6302,38.6461,2000.0
2005-06-29 13:10:00,48.45,48.45,48.45,48.45,1200.0,38.6381,38.6381,38.6381,38.6381,1200.0
2005-06-29 13:15:00,48.44,48.44,48.41,48.43,2600.0,38.6302,38.6302,38.6062,38.6222,2600.0
2005-06-29 13:20:00,48.43,48.43,48.43,48.43,0.0,38.6222,38.6222,38.6222,38.6222,0.0
2005-06-29 13:25:00,48.42,48.42,48.42,48.42,100.0,38.6142,38.6142,38.6142,38.6142,100.0
2005-06-29 13:30:00,48.42,48.42,48.41,48.41,9500.0,38.6142,38.6142,38.6062,38.6062,9500.0
2005-06-29 13:35:00,48.41,48.41,48.35,48.35,5400.0,38.6062,38.6062,38.5584,38.5584,5400.0
2005-06-29 13:40:00,48.38,48.38,48.38,48.38,1800.0,38.5823,38.5823,38.5823,38.5823,1800.0
2005-06-29 13:45:00,48.39,48.39,48.28,48.28,29000.0,38.5903,38.5903,38.5026,38.5026,29000.0
2005-06-29 13:50:00,48.28,48.32,48.28,48.29,121700.0,38.5026,38.5345,38.5026,38.5105,121700.0
2005-06-29 13:55:00,48.29,48.36,48.26,48.26,6400.0,38.5105,38.5664,38.4866,38.4866,6400.0
2005-06-29 14:00:00,48.3,48.3,48.3,48.3,2600.0,38.5185,38.5185,38.5185,38.5185,2600.0
2005-06-29 14:05:00,48.3,48.33,48.3,48.33,8000.0,38.5185,38.5424,38.5185,38.5424,8000.0
2005-06-29 14:10:00,48.34,48.37,48.34,48.36,1500.0,38.5504,38.5743,38.5504,38.5664,1500.0
2005-06-29 14:15:00,48.37,48.37,48.36,48.36,1500.0,38.5743,38.5743,38.5664,38.5664,1500.0
2005-06-29 14:20:00,48.35,48.35,48.34,48.35,2400.0,38.5584,38.5584,38.5504,38.5584,2400.0
2005-06-29 14:25:00,48.32,48.36,48.32,48.35,8000.0,38.5345,38.5664,38.5345,38.5584,8000.0
2005-06-29 14:30:00,48.33,48.37,48.31,48.37,25800.0,38.5424,38.5743,38.5265,38.5743,25800.0
2005-06-29 14:35:00,48.37,48.37,48.35,48.35,156400.0,38.5743,38.5743,38.5584,38.5584,156400.0
2005-06-29 14:40:00,48.38,48.41,48.38,48.41,1400.0,38.5823,38.6062,38.5823,38.6062,1400.0
2005-06-29 14:45:00,48.36,48.4,48.36,48.4,1500.0,38.5664,38.5983,38.5664,38.5983,1500.0
2005-06-29 14:50:00,48.35,48.37,48.31,48.37,1500.0,38.5584,38.5743,38.5265,38.5743,1500.0
2005-06-29 14:55:00,48.33,48.33,48.26,48.26,6500.0,38.5424,38.5424,38.4866,38.4866,6500.0
2005-06-29 15:00:00,48.3,48.31,48.29,48.29,700.0,38.5185,38.5265,38.5105,38.5105,700.0
2005-06-29 15:05:00,48.33,48.35,48.3,48.35,12600.0,38.5424,38.5584,38.5185,38.5584,12600.0
2005-06-29 15:10:00,48.35,48.35,48.31,48.31,2500.0,38.5584,38.5584,38.5265,38.5265,2500.0
2005-06-29 15:15:00,48.3,48.34,48.29,48.3,50000.0,38.5185,38.5504,38.5105,38.5185,50000.0
2005-06-29 15:20:00,48.32,48.32,48.27,48.3,3000.0,38.5345,38.5345,38.4946,38.5185,3000.0
2005-06-29 15:25:00,48.29,48.29,48.25,48.29,8100.0,38.5105,38.5105,38.4786,38.5105,8100.0
2005-06-29 15:30:00,48.31,48.31,48.27,48.31,1800.0,38.5265,38.5265,38.4946,38.5265,1800.0
2005-06-29 15:35:00,48.31,48.35,48.31,48.35,3600.0,38.5265,38.5584,38.5265,38.5584,3600.0
2005-06-29 15:40:00,48.35,48.35,48.3,48.35,119000.0,38.5584,38.5584,38.5185,38.5584,119000.0
2005-06-29 15:45:00,48.35,48.37,48.31,48.31,80800.0,38.5584,38.5743,38.5265,38.5265,80800.0
2005-06-29 15:50:00,48.36,48.36,48.28,48.33,5100.0,38.5664,38.5664,38.5026,38.5424,5100.0
2005-06-29 15:55:00,48.34,48.35,48.25,48.33,3900.0,38.5504,38.5584,38.4786,38.5424,3900.0
2005-06-29 16:00:00,48.3,48.3,48.3,48.3,1500.0,38.5185,38.5185,38.5185,38.5185,1500.0
2005-06-29 16:05:00,48.3,48.3,48.3,48.3,0.0,38.5185,38.5185,38.5185,38.5185,0.0
2005-06-29 16:10:00,48.3,48.3,48.3,48.3,0.0,38.5185,38.5185,38.5185,38.5185,0.0
2005-06-30 09:30:00,48.36,48.5,48.33,48.33,83800.0,38.5664,38.678,38.5424,38.5424,83800.0
2005-06-30 09:35:00,48.38,48.43,48.37,48.37,120000.0,38.5823,38.6222,38.5743,38.5743,120000.0
2005-06-30 09:40:00,48.37,48.46,48.37,48.45,95100.0,38.5743,38.6461,38.5743,38.6381,95100.0
2005-06-30 09:45:00,48.45,48.47,48.45,48.46,14600.0,38.6381,38.6541,38.6381,38.6461,14600.0
2005-06-30 09:50:00,48.46,48.46,48.42,48.42,28600.0,38.6461,38.6461,38.6142,38.6142,28600.0
2005-06-30 09:55:00,48.42,48.42,48.42,48.42,300.0,38.6142,38.6142,38.6142,38.6142,300.0
2005-06-30 10:00:00,48.42,48.42,48.4,48.4,16200.0,38.6142,38.6142,38.5983,38.5983,16200.0
2005-06-30 10:05:00,48.37,48.4,48.37,48.4,122100.0,38.5743,38.5983,38.5743,38.5983,122100.0
2005-06-30 10:10:00,48.4,48.4,48.38,48.38,7300.0,38.5983,38.5983,38.5823,38.5823,7300.0
2005-06-30 10:15:00,48.41,48.41,48.41,48.41,300.0,38.6062,38.6062,38.6062,38.6062,300.0
2005-06-30 10:20:00,48.39,48.4,48.38,48.38,100400.0,38.5903,38.5983,38.5823,38.5823,100400.0
2005-06-30 10:25:00,48.4,48.4,48.4,48.4,1400.0,38.5983,38.5983,38.5983,38.5983,1400.0
2005-06-30 10:30:00,48.41,48.41,48.41,48.41,300.0,38.6062,38.6062,38.6062,38.6062,300.0
2005-06-30 10:35:00,48.4,48.4,48.4,48.4,700.0,38.5983,38.5983,38.5983,38.5983,700.0
2005-06-30 10:40:00,48.4,48.42,48.4,48.41,50800.0,38.5983,38.6142,38.5983,38.6062,50800.0
2005-06-30 10:45:00,48.41,48.41,48.4,48.4,5400.0,38.6062,38.6062,38.5983,38.5983,5400.0
2005-06-30 10:50:00,48.41,48.43,48.38,48.43,6100.0,38.6062,38.6222,38.5823,38.6222,6100.0
2005-06-30 10:55:00,48.39,48.39,48.36,48.36,7300.0,38.5903,38.5903,38.5664,38.5664,7300.0
2005-06-30 11:00:00,48.38,48.38,48.33,48.33,26600.0,38.5823,38.5823,38.5424,38.5424,26600.0
2005-06-30 11:05:00,48.33,48.33,48.33,48.33,0.0,38.5424,38.5424,38.5424,38.5424,0.0
2005-06-30 11:10:00,48.34,48.34,48.32,48.33,1200.0,38.5504,38.5504,38.5345,38.5424,1200.0
2005-06-30 11:15:00,48.34,48.34,48.34,48.34,50600.0,38.5504,38.5504,38.5504,38.5504,50600.0
2005-06-30 11:20:00,48.32,48.33,48.32,48.33,6600.0,38.5345,38.5424,38.5345,38.5424,6600.0
2005-06-30 11:25:00,48.33,48.33,48.3,48.3,11100.0,38.5424,38.5424,38.5185,38.5185,11100.0
2005-06-30 11:30:00,48.34,48.34,48.3,48.31,55100.0,38.5504,38.5504,38.5185,38.5265,55100.0
2005-06-30 11:35:00,48.35,48.35,48.3,48.3,200500.0,38.5584,38.5584,38.5185,38.5185,200500.0
2005-06-30 11:40:00,48.31,48.36,48.31,48.32,39800.0,38.5265,38.5664,38.5265,38.5345,39800.0
2005-06-30 11:45:00,48.29,48.32,48.28,48.32,11900.0,38.5105,38.5345,38.5026,38.5345,11900.0
2005-06-30 11:50:00,48.32,48.35,48.32,48.34,40500.0,38.5345,38.5584,38.5345,38.5504,40500.0
2005-06-30 11:55:00,48.34,48.35,48.33,48.35,106000.0,38.5504,38.5584,38.5424,38.5584,106000.0
2005-06-30 12:00:00,48.35,48.35,48.3,48.33,5400.0,38.5584,38.5584,38.5185,38.5424,5400.0
2005-06-30 12:05:00,48.33,48.35,48.3,48.35,2800.0,38.5424,38.5584,38.5185,38.5584,2800.0
2005-06-30 12:10:00,48.3,48.35,48.3,48.35,1900.0,38.5185,38.5584,38.5185,38.5584,1900.0
2005-06-30 12:15:00,48.3,48.3,48.28,48.28,8400.0,38.5185,38.5185,38.5026,38.5026,8400.0
2005-06-30 12:20:00,48.3,48.35,48.27,48.35,13600.0,38.5185,38.5584,38.4946,38.5584,13600.0
2005-06-30 12:25:00,48.35,48.35,48.35,48.35,0.0,38.5584,38.5584,38.5584,38.5584,0.0
2005-06-30 12:30:00,48.35,48.35,48.28,48.31,2200.0,38.5584,38.5584,38.5026,38.5265,2200.0
2005-06-30 12:35:00,48.28,48.34,48.28,48.28,51800.0,38.5026,38.5504,38.5026,38.5026,51800.0
2005-06-30 12:40:00,48.3,48.3,48.28,48.29,28800.0,38.5185,38.5185,38.5026,38.5105,28800.0
2005-06-30 12:45:00,48.3,48.33,48.27,48.33,1500.0,38.5185,38.5424,38.4946,38.5424,1500.0
2005-06-30 12:50:00,48.32,48.33,48.27,48.33,2800.0,38.5345,38.5424,38.4946,38.5424,2800.0
2005-06-30 12:55:00,48.33,48.33,48.33,48.33,600.0,38.5424,38.5424,38.5424,38.5424,600.0
2005-06-30 13:00:00,48.28,48.28,48.26,48.26,1100.0,38.5026,38.5026,38.4866,38.4866,1100.0
2005-06-30 13:05:00,48.26,48.32,48.26,48.32,600.0,38.4866,38.5345,38.4866,38.5345,600.0
2005-06-30 13:10:00,48.28,48.32,48.28,48.32,1700.0,38.5026,38.5345,38.5026,38.5345,1700.0
2005-06-30 13:15:00,48.32,48.34,48.3,48.33,101800.0,38.5345,38.5504,38.5185,38.5424,101800.0
2005-06-30 13:20:00,48.35,48.35,48.28,48.28,1700.0,38.5584,38.5584,38.5026,38.5026,1700.0
2005-06-30 13:25:00,48.28,48.3,48.28,48.3,400.0,38.5026,38.5185,38.5026,38.5185,400.0
2005-06-30 13:30:00,48.26,48.32,48.24,48.24,2800.0,38.4866,38.5345,38.4707,38.4707,2800.0
2005-06-30 13:35:00,48.24,48.24,48.23,48.24,8100.0,38.4707,38.4707,38.4627,38.4707,8100.0
2005-06-30 13:40:00,48.24,48.3,48.24,48.3,3500.0,38.4707,38.5185,38.4707,38.5185,3500.0
2005-06-30 13:45:00,48.3,48.3,48.29,48.29,500.0,38.5185,38.5185,38.5105,38.5105,500.0
2005-06-30 13:50:00,48.26,48.37,48.26,48.37,27800.0,38.4866,38.5743,38.4866,38.5743,27800.0
2005-06-30 13:55:00,48.38,48.39,48.33,48.39,5600.0,38.5823,38.5903,38.5424,38.5903,5600.0
2005-06-30 14:00:00,48.37,48.39,48.37,48.39,20800.0,38.5743,38.5903,38.5743,38.5903,20800.0
2005-06-30 14:05:00,48.35,48.41,48.35,48.35,6200.0,38.5584,38.6062,38.5584,38.5584,6200.0
2005-06-30 14:10:00,48.4,48.42,48.4,48.42,600.0,38.5983,38.6142,38.5983,38.6142,600.0
2005-06-30 14:15:00,48.39,48.46,48.39,48.46,51000.0,38.5903,38.6461,38.5903,38.6461,51000.0
2005-06-30 14:20:00,48.33,48.33,48.24,48.24,5500.0,38.5424,38.5424,38.4707,38.4707,5500.0
2005-06-30 14:25:00,48.27,48.27,48.26,48.26,1500.0,38.4946,38.4946,38.4866,38.4866,1500.0
2005-06-30 14:30:00,48.25,48.28,48.17,48.17,4500.0,38.4786,38.5026,38.4149,38.4149,4500.0
2005-06-30 14:35:00,48.13,48.15,48.13,48.14,101400.0,38.383,38.3989,38.383,38.3909,101400.0
2005-06-30 14:40:00,48.1,48.13,48.1,48.13,700.0,38.359,38.383,38.359,38.383,700.0
2005-06-30 14:45:00,48.14,48.16,48.14,48.14,50500.0,38.3909,38.4069,38.3909,38.3909,50500.0
2005-06-30 14:50:00,48.14,48.15,48.14,48.14,400.0,38.3909,38.3989,38.3909,38.3909,400.0
2005-06-30 14:55:00,48.18,48.23,48.17,48.2,22600.0,38.4228,38.4627,38.4149,38.4388,22600.0
2005-06-30 15:00:00,48.2,48.22,48.14,48.22,96800.0,38.4388,38.4547,38.3909,38.4547,96800.0
2005-06-30 15:05:00,48.2,48.2,48.14,48.19,3500.0,38.4388,38.4388,38.3909,38.4308,3500.0
2005-06-30 15:10:00,48.18,48.24,48.17,48.24,6900.0,38.4228,38.4707,38.4149,38.4707,6900.0
2005-06-30 15:15:00,48.2,48.24,48.2,48.24,3100.0,38.4388,38.4707,38.4388,38.4707,3100.0
2005-06-30 15:20:00,48.24,48.24,48.2,48.21,4700.0,38.4707,38.4707,38.4388,38.4467,4700.0
2005-06-30 15:25:00,48.21,48.21,48.16,48.19,3100.0,38.4467,38.4467,38.4069,38.4308,3100.0
2005-06-30 15:30:00,48.16,48.18,48.16,48.18,6000.0,38.4069,38.4228,38.4069,38.4228,6000.0
2005-06-30 15:35:00,48.14,48.19,48.12,48.12,168600.0,38.3909,38.4308,38.375,38.375,168600.0
2005-06-30 15:40:00,48.15,48.15,48.09,48.1,1200.0,38.3989,38.3989,38.3511,38.359,1200.0
2005-06-30 15:45:00,48.1,48.1,47.98,47.98,16300.0,38.359,38.359,38.2633,38.2633,16300.0
2005-06-30 15:50:00,47.98,48.05,47.96,47.96,64200.0,38.2633,38.3192,38.2474,38.2474,64200.0
2005-06-30 15:55:00,47.98,48.0,47.95,48.0,28100.0,38.2633,38.2793,38.2394,38.2793,28100.0
2005-06-30 16:00:00,47.96,48.0,47.96,48.0,131000.0,38.2474,38.2793,38.2474,38.2793,131000.0
2005-06-30 16:05:00,47.98,47.98,47.98,47.98,65400.0,38.2633,38.2633,38.2633,38.2633,65400.0
2005-06-30 16:10:00,47.98,47.98,47.98,47.98,0.0,38.2633,38.2633,38.2633,38.2633,0.0
2005-07-01 09:30:00,48.25,48.3,48.15,48.15,23300.0,38.4786,38.5185,38.3989,38.3989,23300.0
2005-07-01 09:35:00,48.1,48.22,48.1,48.2,37400.0,38.359,38.4547,38.359,38.4388,37400.0
2005-07-01 09:40:00,48.18,48.18,48.14,48.14,5300.0,38.4228,38.4228,38.3909,38.3909,5300.0
2005-07-01 09:45:00,48.11,48.11,48.1,48.1,2400.0,38.367,38.367,38.359,38.359,2400.0
2005-07-01 09:50:00,48.08,48.08,48.04,48.04,5300.0,38.3431,38.3431,38.3112,38.3112,5300.0
2005-07-01 09:55:00,48.08,48.12,48.08,48.1,1400.0,38.3431,38.375,38.3431,38.359,1400.0
2005-07-01 10:00:00,48.12,48.16,48.12,48.16,2300.0,38.375,38.4069,38.375,38.4069,2300.0
2005-07-01 10:05:00,48.19,48.19,48.15,48.17,700.0,38.4308,38.4308,38.3989,38.4149,700.0
2005-07-01 10:10:00,48.13,48.13,48.11,48.11,200.0,38.383,38.383,38.367,38.367,200.0
2005-07-01 10:15:00,48.14,48.14,48.1,48.11,1600.0,38.3909,38.3909,38.359,38.367,1600.0
2005-07-01 10:20:00,48.11,48.12,48.11,48.12,600.0,38.367,38.375,38.367,38.375,600.0
2005-07-01 10:25:00,48.09,48.16,48.09,48.16,27900.0,38.3511,38.4069,38.3511,38.4069,27900.0
2005-07-01 10:30:00,48.18,48.24,48.15,48.2,4600.0,38.4228,38.4707,38.3989,38.4388,4600.0
2005-07-01 10:35:00,48.22,48.22,48.21,48.21,4800.0,38.4547,38.4547,38.4467,38.4467,4800.0
2005-07-01 10:40:00,48.21,48.21,48.21,48.21,400.0,38.4467,38.4467,38.4467,38.4467,400.0
2005-07-01 10:45:00,48.13,48.19,48.13,48.19,8900.0,38.383,38.4308,38.383,38.4308,8900.0
2005-07-01 10:50:00,48.18,48.18,48.15,48.18,2700.0,38.4228,38.4228,38.3989,38.4228,2700.0
2005-07-01 10:55:00,48.14,48.16,48.14,48.16,500.0,38.3909,38.4069,38.3909,38.4069,500.0
2005-07-01 11:00:00,48.14,48.14,48.09,48.09,40200.0,38.3909,38.3909,38.3511,38.3511,40200.0
2005-07-01 11:05:00,48.08,48.08,48.07,48.08,800.0,38.3431,38.3431,38.3351,38.3431,800.0
2005-07-01 11:10:00,48.01,48.02,48.01,48.02,800.0,38.2873,38.2952,38.2873,38.2952,800.0
2005-07-01 11:15:00,48.11,48.12,48.1,48.12,600.0,38.367,38.375,38.359,38.375,600.0
2005-07-01 11:20:00,48.12,48.16,48.1,48.15,2700.0,38.375,38.4069,38.359,38.3989,2700.0
2005-07-01 11:25:00,48.16,48.18,48.14,48.16,3000.0,38.4069,38.4228,38.3909,38.4069,3000.0
2005-07-01 11:30:00,48.16,48.16,48.16,48.16,8500.0,38.4069,38.4069,38.4069,38.4069,8500.0
2005-07-01 11:35:00,48.1,48.1,48.1,48.1,1000.0,38.359,38.359,38.359,38.359,1000.0
2005-07-01 11:40:00,48.09,48.1,48.09,48.1,500.0,38.3511,38.359,38.3511,38.359,500.0
2005-07-01 11:45:00,48.08,48.09,48.08,48.09,400.0,38.3431,38.3511,38.3431,38.3511,400.0
2005-07-01 11:50:00,48.11,48.13,48.08,48.08,1300.0,38.367,38.383,38.3431,38.3431,1300.0
2005-07-01 11:55:00,48.11,48.11,48.03,48.03,2300.0,38.367,38.367,38.3032,38.3032,2300.0
2005-07-01 12:00:00,48.03,48.03,48.03,48.03,0.0,38.3032,38.3032,38.3032,38.3032,0.0
2005-07-01 12:05:00,48.08,48.08,48.08,48.08,100.0,38.3431,38.3431,38.3431,38.3431,100.0
2005-07-01 12:10:00,48.08,48.09,48.06,48.09,4700.0,38.3431,38.3511,38.3271,38.3511,4700.0
2005-07-01 12:15:00,48.06,48.06,48.06,48.06,100.0,38.3271,38.3271,38.3271,38.3271,100.0
2005-07-01 12:20:00,48.05,48.06,48.05,48.06,16500.0,38.3192,38.3271,38.3192,38.3271,16500.0
2005-07-01 12:25:00,48.07,48.07,48.07,48.07,1300.0,38.3351,38.3351,38.3351,38.3351,1300.0
2005-07-01 12:30:00,48.07,48.07,48.06,48.06,2100.0,38.3351,38.3351,38.3271,38.3271,2100.0
2005-07-01 12:35:00,48.05,48.05,48.03,48.03,700.0,38.3192,38.3192,38.3032,38.3032,700.0
2005-07-01 12:40:00,48.07,48.08,48.07,48.07,2000.0,38.3351,38.3431,38.3351,38.3351,2000.0
2005-07-01 12:45:00,48.03,48.03,48.03,48.03,100.0,38.3032,38.3032,38.3032,38.3032,100.0
2005-07-01 12:50:00,48.07,48.07,48.05,48.07,1100.0,38.3351,38.3351,38.3192,38.3351,1100.0
2005-07-01 12:55:00,48.07,48.07,48.07,48.07,0.0,38.3351,38.3351,38.3351,38.3351,0.0
2005-07-01 13:00:00,48.05,48.05,48.05,48.05,500.0,38.3192,38.3192,38.3192,38.3192,500.0
2005-07-01 13:05:00,48.07,48.07,48.07,48.07,1100.0,38.3351,38.3351,38.3351,38.3351,1100.0
2005-07-01 13:10:00,48.07,48.07,48.07,48.07,0.0,38.3351,38.3351,38.3351,38.3351,0.0
2005-07-01 13:15:00,48.08,48.08,48.07,48.07,1700.0,38.3431,38.3431,38.3351,38.3351,1700.0
2005-07-01 13:20:00,48.11,48.12,48.07,48.07,1900.0,38.367,38.375,38.3351,38.3351,1900.0
2005-07-01 13:25:00,48.09,48.1,48.09,48.1,200.0,38.3511,38.359,38.3511,38.359,200.0
2005-07-01 13:30:00,48.05,48.07,48.05,48.07,1900.0,38.3192,38.3351,38.3192,38.3351,1900.0
2005-07-01 13:35:00,48.06,48.08,48.05,48.08,400.0,38.3271,38.3431,38.3192,38.3431,400.0
2005-07-01 13:40:00,48.07,48.07,48.07,48.07,100.0,38.3351,38.3351,38.3351,38.3351,100.0
2005-07-01 13:45:00,48.07,48.07,48.05,48.06,2000.0,38.3351,38.3351,38.3192,38.3271,2000.0
2005-07-01 13:50:00,48.08,48.08,48.05,48.07,2300.0,38.3431,38.3431,38.3192,38.3351,2300.0
2005-07-01 13:55:00,48.09,48.09,48.06,48.06,21400.0,38.3511,38.3511,38.3271,38.3271,21400.0
2005-07-01 14:00:00,48.07,48.07,48.07,48.07,900.0,38.3351,38.3351,38.3351,38.3351,900.0
2005-07-01 14:05:00,48.1,48.1,48.1,48.1,900.0,38.359,38.359,38.359,38.359,900.0
2005-07-01 14:10:00,48.09,48.09,48.09,48.09,2000.0,38.3511,38.3511,38.3511,38.3511,2000.0
2005-07-01 14:15:00,48.04,48.07,48.04,48.07,1100.0,38.3112,38.3351,38.3112,38.3351,1100.0
2005-07-01 14:20:00,48.07,48.07,48.07,48.07,0.0,38.3351,38.3351,38.3351,38.3351,0.0
2005-07-01 14:25:00,48.07,48.07,48.02,48.02,1100.0,38.3351,38.3351,38.2952,38.2952,1100.0
2005-07-01 14:30:00,48.06,48.09,48.06,48.09,88300.0,38.3271,38.3511,38.3271,38.3511,88300.0
2005-07-01 14:35:00,48.08,48.08,48.07,48.08,295100.0,38.3431,38.3431,38.3351,38.3431,295100.0
2005-07-01 14:40:00,48.09,48.1,48.08,48.08,3200.0,38.3511,38.359,38.3431,38.3431,3200.0
2005-07-01 14:45:00,48.07,48.09,48.05,48.05,1300.0,38.3351,38.3511,38.3192,38.3192,1300.0
2005-07-01 14:50:00,48.06,48.09,48.06,48.09,700.0,38.3271,38.3511,38.3271,38.3511,700.0
2005-07-01 14:55:00,48.08,48.08,48.06,48.06,1300.0,38.3431,38.3431,38.3271,38.3271,1300.0
2005-07-01 15:00:00,48.08,48.08,48.05,48.06,265100.0,38.3431,38.3431,38.3192,38.3271,265100.0
2005-07-01 15:05:00,48.05,48.06,48.05,48.06,3500.0,38.3192,38.3271,38.3192,38.3271,3500.0
2005-07-01 15:10:00,48.05,48.05,48.05,48.05,1700.0,38.3192,38.3192,38.3192,38.3192,1700.0
2005-07-01 15:15:00,48.06,48.06,48.06,48.06,400.0,38.3271,38.3271,38.3271,38.3271,400.0
2005-07-01 15:20:00,48.06,48.06,48.06,48.06,9400.0,38.3271,38.3271,38.3271,38.3271,9400.0
2005-07-01 15:25:00,48.03,48.03,48.0,48.0,2100.0,38.3032,38.3032,38.2793,38.2793,2100.0
2005-07-01 15:30:00,48.03,48.08,48.01,48.08,17700.0,38.3032,38.3431,38.2873,38.3431,17700.0
2005-07-01 15:35:00,48.02,48.07,48.02,48.02,900.0,38.2952,38.3351,38.2952,38.2952,900.0
2005-07-01 15:40:00,48.05,48.05,48.05,48.05,100.0,38.3192,38.3192,38.3192,38.3192,100.0
2005-07-01 15:45:00,48.02,48.07,48.02,48.06,2100.0,38.2952,38.3351,38.2952,38.3271,2100.0
2005-07-01 15:50:00,48.07,48.12,48.07,48.12,2400.0,38.3351,38.375,38.3351,38.375,2400.0
2005-07-01 15:55:00,48.08,48.15,48.08,48.15,4100.0,38.3431,38.3989,38.3431,38.3989,4100.0
2005-07-01 16:00:00,48.15,48.16,48.08,48.16,1300.0,38.3989,38.4069,38.3431,38.4069,1300.0
2005-07-01 16:05:00,48.16,48.16,48.16,48.16,0.0,38.4069,38.4069,38.4069,38.4069,0.0
2005-07-01 16:10:00,48.16,48.16,48.16,48.16,0.0,38.4069,38.4069,38.4069,38.4069,0.0
2005-07-05 09:30:00,48.09,48.09,48.09,48.09,9200.0,38.3511,38.3511,38.3511,38.3511,9200.0
2005-07-05 09:35:00,48.01,48.06,48.01,48.06,1000.0,38.2873,38.3271,38.2873,38.3271,1000.0
2005-07-05 09:40:00,48.09,48.09,48.03,48.04,8400.0,38.3511,38.3511,38.3032,38.3112,8400.0
2005-07-05 09:45:00,48.07,48.09,48.07,48.09,800.0,38.3351,38.3511,38.3351,38.3511,800.0
2005-07-05 09:50:00,48.05,48.09,48.05,48.09,7300.0,38.3192,38.3511,38.3192,38.3511,7300.0
2005-07-05 09:55:00,48.08,48.08,48.08,48.08,400.0,38.3431,38.3431,38.3431,38.3431,400.0
2005-07-05 10:00:00,48.08,48.1,48.07,48.1,9000.0,38.3431,38.359,38.3351,38.359,9000.0
2005-07-05 10:05:00,48.1,48.13,48.09,48.13,66700.0,38.359,38.383,38.3511,38.383,66700.0
2005-07-05 10:10:00,48.17,48.27,48.15,48.27,7500.0,38.4149,38.4946,38.3989,38.4946,7500.0
2005-07-05 10:15:00,48.28,48.28,48.28,48.28,1700.0,38.5026,38.5026,38.5026,38.5026,1700.0
2005-07-05 10:20:00,48.28,48.28,48.28,48.28,3300.0,38.5026,38.5026,38.5026,38.5026,3300.0
2005-07-05 10:25:00,48.25,48.25,48.25,48.25,100.0,38.4786,38.4786,38.4786,38.4786,100.0
2005-07-05 10:30:00,48.4,48.4,48.38,48.38,200.0,38.5983,38.5983,38.5823,38.5823,200.0
2005-07-05 10:35:00,48.4,48.4,48.37,48.39,3800.0,38.5983,38.5983,38.5743,38.5903,3800.0
2005-07-05 10:40:00,48.39,48.4,48.37,48.4,1900.0,38.5903,38.5983,38.5743,38.5983,1900.0
2005-07-05 10:45:00,48.39,48.46,48.39,48.46,2000.0,38.5903,38.6461,38.5903,38.6461,2000.0
2005-07-05 10:50:00,48.46,48.46,48.37,48.42,7100.0,38.6461,38.6461,38.5743,38.6142,7100.0
2005-07-05 10:55:00,48.42,48.42,48.42,48.42,800.0,38.6142,38.6142,38.6142,38.6142,800.0
2005-07-05 11:00:00,48.44,48.46,48.38,48.38,2400.0,38.6302,38.6461,38.5823,38.5823,2400.0
2005-07-05 11:05:00,48.4,48.4,48.38,48.38,2100.0,38.5983,38.5983,38.5823,38.5823,2100.0
2005-07-05 11:10:00,48.37,48.37,48.37,48.37,1000.0,38.5743,38.5743,38.5743,38.5743,1000.0
2005-07-05 11:15:00,48.39,48.41,48.39,48.41,1500.0,38.5903,38.6062,38.5903,38.6062,1500.0
2005-07-05 11:20:00,48.4,48.4,48.4,48.4,1000.0,38.5983,38.5983,38.5983,38.5983,1000.0
2005-07-05 11:25:00,48.4,48.43,48.4,48.43,6100.0,38.5983,38.6222,38.5983,38.6222,6100.0
2005-07-05 11:30:00,48.44,48.44,48.39,48.39,5500.0,38.6302,38.6302,38.5903,38.5903,5500.0
2005-07-05 11:35:00,48.42,48.42,48.37,48.37,2100.0,38.6142,38.6142,38.5743,38.5743,2100.0
2005-07-05 11:40:00,48.37,48.37,48.37,48.37,0.0,38.5743,38.5743,38.5743,38.5743,0.0
2005-07-05 11:45:00,48.36,48.36,48.35,48.36,11100.0,38.5664,38.5664,38.5584,38.5664,11100.0
2005-07-05 11:50:00,48.36,48.37,48.36,48.36,7900.0,38.5664,38.5743,38.5664,38.5664,7900.0
2005-07-05 11:55:00,48.39,48.39,48.38,48.38,4000.0,38.5903,38.5903,38.5823,38.5823,4000.0
2005-07-05 12:00:00,48.38,48.42,48.38,48.4,4100.0,38.5823,38.6142,38.5823,38.5983,4100.0
2005-07-05 12:05:00,48.4,48.42,48.39,48.39,300.0,38.5983,38.6142,38.5903,38.5903,300.0
2005-07-05 12:10:00,48.41,48.41,48.39,48.41,1000.0,38.6062,38.6062,38.5903,38.6062,1000.0
2005-07-05 12:15:00,48.43,48.43,48.4,48.4,3900.0,38.6222,38.6222,38.5983,38.5983,3900.0
2005-07-05 12:20:00,48.42,48.44,48.42,48.44,6700.0,38.6142,38.6302,38.6142,38.6302,6700.0
2005-07-05 12:25:00,48.5,48.51,48.46,48.51,700.0,38.678,38.686,38.6461,38.686,700.0
2005-07-05 12:30:00,48.5,48.53,48.5,48.51,2000.0,38.678,38.7019,38.678,38.686,2000.0
2005-07-05 12:35:00,48.51,48.56,48.51,48.55,4000.0,38.686,38.7259,38.686,38.7179,4000.0
2005-07-05 12:40:00,48.5,48.5,48.5,48.5,12800.0,38.678,38.678,38.678,38.678,12800.0
2005-07-05 12:45:00,48.5,48.54,48.48,48.48,14300.0,38.678,38.7099,38.6621,38.6621,14300.0
2005-07-05 12:50:00,48.54,48.55,48.54,48.55,800.0,38.7099,38.7179,38.7099,38.7179,800.0
2005-07-05 12:55:00,48.48,48.53,48.47,48.53,1100.0,38.6621,38.7019,38.6541,38.7019,1100.0
2005-07-05 13:00:00,48.53,48.53,48.46,48.46,700.0,38.7019,38.7019,38.6461,38.6461,700.0
2005-07-05 13:05:00,48.51,48.51,48.5,48.5,600.0,38.686,38.686,38.678,38.678,600.0
2005-07-05 13:10:00,48.49,48.49,48.44,48.44,800.0,38.67,38.67,38.6302,38.6302,800.0
2005-07-05 13:15:00,48.49,48.49,48.44,48.44,1100.0,38.67,38.67,38.6302,38.6302,1100.0
2005-07-05 13:20:00,48.48,48.48,48.42,48.48,2800.0,38.6621,38.6621,38.6142,38.6621,2800.0
2005-07-05 13:25:00,48.4,48.41,48.4,48.41,3900.0,38.5983,38.6062,38.5983,38.6062,3900.0
2005-07-05 13:30:00,48.46,48.46,48.39,48.44,1000.0,38.6461,38.6461,38.5903,38.6302,1000.0
2005-07-05 13:35:00,48.43,48.44,48.39,48.39,2400.0,38.6222,38.6302,38.5903,38.5903,2400.0
2005-07-05 13:40:00,48.44,48.44,48.41,48.41,1400.0,38.6302,38.6302,38.6062,38.6062,1400.0
2005-07-05 13:45:00,48.41,48.48,48.41,48.48,400.0,38.6062,38.6621,38.6062,38.6621,400.0
2005-07-05 13:50:00,48.42,48.47,48.42,48.47,800.0,38.6142,38.6541,38.6142,38.6541,800.0
2005-07-05 13:55:00,48.43,48.43,48.43,48.43,300.0,38.6222,38.6222,38.6222,38.6222,300.0
2005-07-05 14:00:00,48.4,48.4,48.4,48.4,100.0,38.5983,38.5983,38.5983,38.5983,100.0
2005-07-05 14:05:00,48.45,48.45,48.42,48.42,2700.0,38.6381,38.6381,38.6142,38.6142,2700.0
2005-07-05 14:10:00,48.46,48.46,48.43,48.43,2600.0,38.6461,38.6461,38.6222,38.6222,2600.0
2005-07-05 14:15:00,48.39,48.43,48.39,48.43,6100.0,38.5903,38.6222,38.5903,38.6222,6100.0
2005-07-05 14:20:00,48.45,48.45,48.42,48.42,1300.0,38.6381,38.6381,38.6142,38.6142,1300.0
2005-07-05 14:25:00,48.42,48.44,48.42,48.44,700.0,38.6142,38.6302,38.6142,38.6302,700.0
2005-07-05 14:30:00,48.37,48.37,48.37,48.37,100.0,38.5743,38.5743,38.5743,38.5743,100.0
2005-07-05 14:35:00,48.39,48.45,48.39,48.44,1200.0,38.5903,38.6381,38.5903,38.6302,1200.0
2005-07-05 14:40:00,48.44,48.44,48.43,48.44,2000.0,38.6302,38.6302,38.6222,38.6302,2000.0
2005-07-05 14:45:00,48.47,48.5,48.44,48.5,11300.0,38.6541,38.678,38.6302,38.678,11300.0
2005-07-05 14:50:00,48.51,48.52,48.51,48.52,15900.0,38.686,38.694,38.686,38.694,15900.0
2005-07-05 14:55:00,48.52,48.52,48.52,48.52,0.0,38.694,38.694,38.694,38.694,0.0
2005-07-05 15:00:00,48.45,48.5,48.45,48.5,200.0,38.6381,38.678,38.6381,38.678,200.0
2005-07-05 15:05:00,48.44,48.48,48.44,48.44,3700.0,38.6302,38.6621,38.6302,38.6302,3700.0
2005-07-05 15:10:00,48.45,48.45,48.45,48.45,2300.0,38.6381,38.6381,38.6381,38.6381,2300.0
2005-07-05 15:15:00,48.45,48.45,48.43,48.43,900.0,38.6381,38.6381,38.6222,38.6222,900.0
2005-07-05 15:20:00,48.45,48.45,48.43,48.43,2700.0,38.6381,38.6381,38.6222,38.6222,2700.0
2005-07-05 15:25:00,48.45,48.45,48.44,48.44,1200.0,38.6381,38.6381,38.6302,38.6302,1200.0
2005-07-05 15:30:00,48.45,48.48,48.44,48.44,3100.0,38.6381,38.6621,38.6302,38.6302,3100.0
2005-07-05 15:35:00,48.5,48.5,48.5,48.5,3000.0,38.678,38.678,38.678,38.678,3000.0
2005-07-05 15:40:00,48.49,48.51,48.46,48.51,3700.0,38.67,38.686,38.6461,38.686,3700.0
2005-07-05 15:45:00,48.51,48.57,48.51,48.57,3400.0,38.686,38.7338,38.686,38.7338,3400.0
2005-07-05 15:50:00,48.51,48.55,48.51,48.55,2900.0,38.686,38.7179,38.686,38.7179,2900.0
2005-07-05 15:55:00,48.52,48.52,48.45,48.52,4700.0,38.694,38.694,38.6381,38.694,4700.0
2005-07-05 16:00:00,48.52,48.52,48.44,48.44,22200.0,38.694,38.694,38.6302,38.6302,22200.0
2005-07-05 16:05:00,48.44,48.44,48.44,48.44,0.0,38.6302,38.6302,38.6302,38.6302,0.0
2005-07-05 16:10:00,48.44,48.44,48.44,48.44,0.0,38.6302,38.6302,38.6302,38.6302,0.0
2005-07-06 09:30:00,48.5,48.57,48.42,48.42,25700.0,38.678,38.7338,38.6142,38.6142,25700.0
2005-07-06 09:35:00,48.45,48.46,48.45,48.45,5200.0,38.6381,38.6461,38.6381,38.6381,5200.0
2005-07-06 09:40:00,48.47,48.49,48.47,48.49,19500.0,38.6541,38.67,38.6541,38.67,19500.0
2005-07-06 09:45:00,48.44,48.54,48.44,48.46,3000.0,38.6302,38.7099,38.6302,38.6461,3000.0
2005-07-06 09:50:00,48.5,48.52,48.45,48.52,3800.0,38.678,38.694,38.6381,38.694,3800.0
2005-07-06 09:55:00,48.51,48.52,48.51,48.52,3600.0,38.686,38.694,38.686,38.694,3600.0
2005-07-06 10:00:00,48.49,48.55,48.49,48.52,500.0,38.67,38.7179,38.67,38.694,500.0
2005-07-06 10:05:00,48.53,48.53,48.53,48.53,2700.0,38.7019,38.7019,38.7019,38.7019,2700.0
2005-07-06 10:10:00,48.52,48.52,48.49,48.49,1600.0,38.694,38.694,38.67,38.67,1600.0
2005-07-06 10:15:00,48.47,48.49,48.4,48.4,8700.0,38.6541,38.67,38.5983,38.5983,8700.0
2005-07-06 10:20:00,48.45,48.45,48.43,48.43,1000.0,38.6381,38.6381,38.6222,38.6222,1000.0
2005-07-06 10:25:00,48.44,48.45,48.4,48.4,37600.0,38.6302,38.6381,38.5983,38.5983,37600.0
2005-07-06 10:30:00,48.43,48.43,48.4,48.4,1200.0,38.6222,38.6222,38.5983,38.5983,1200.0
2005-07-06 10:35:00,48.41,48.42,48.39,48.41,1700.0,38.6062,38.6142,38.5903,38.6062,1700.0
2005-07-06 10:40:00,48.47,48.47,48.44,48.44,800.0,38.6541,38.6541,38.6302,38.6302,800.0
2005-07-06 10:45:00,48.47,48.48,48.47,48.48,700.0,38.6541,38.6621,38.6541,38.6621,700.0
2005-07-06 10:50:00,48.47,48.47,48.43,48.47,20700.0,38.6541,38.6541,38.6222,38.6541,20700.0
2005-07-06 10:55:00,48.47,48.49,48.43,48.48,19700.0,38.6541,38.67,38.6222,38.6621,19700.0
2005-07-06 11:00:00,48.5,48.5,48.46,48.46,33000.0,38.678,38.678,38.6461,38.6461,33000.0
2005-07-06 11:05:00,48.39,48.46,48.39,48.46,4200.0,38.5903,38.6461,38.5903,38.6461,4200.0
2005-07-06 11:10:00,48.47,48.47,48.44,48.44,1000.0,38.6541,38.6541,38.6302,38.6302,1000.0
2005-07-06 11:15:00,48.46,48.46,48.46,48.46,200.0,38.6461,38.6461,38.6461,38.6461,200.0
2005-07-06 11:20:00,48.47,48.48,48.44,48.44,5600.0,38.6541,38.6621,38.6302,38.6302,5600.0
2005-07-06 11:25:00,48.5,48.5,48.5,48.5,100.0,38.678,38.678,38.678,38.678,100.0
2005-07-06 11:30:00,48.48,48.48,48.48,48.48,1000.0,38.6621,38.6621,38.6621,38.6621,1000.0
2005-07-06 11:35:00,48.51,48.51,48.51,48.51,7200.0,38.686,38.686,38.686,38.686,7200.0
2005-07-06 11:40:00,48.5,48.5,48.46,48.46,400.0,38.678,38.678,38.6461,38.6461,400.0
2005-07-06 11:45:00,48.45,48.45,48.45,48.45,2100.0,38.6381,38.6381,38.6381,38.6381,2100.0
2005-07-06 11:50:00,48.48,48.48,48.48,48.48,300.0,38.6621,38.6621,38.6621,38.6621,300.0
2005-07-06 11:55:00,48.5,48.5,48.47,48.47,1100.0,38.678,38.678,38.6541,38.6541,1100.0
2005-07-06 12:00:00,48.45,48.45,48.45,48.45,100.0,38.6381,38.6381,38.6381,38.6381,100.0
2005-07-06 12:05:00,48.49,48.49,48.49,48.49,1300.0,38.67,38.67,38.67,38.67,1300.0
2005-07-06 12:10:00,48.45,48.46,48.45,48.45,1600.0,38.6381,38.6461,38.6381,38.6381,1600.0
2005-07-06 12:15:00,48.46,48.46,48.46,48.46,100.0,38.6461,38.6461,38.6461,38.6461,100.0
2005-07-06 12:20:00,48.47,48.48,48.45,48.45,1700.0,38.6541,38.6621,38.6381,38.6381,1700.0
2005-07-06 12:25:00,48.43,48.43,48.35,48.35,2600.0,38.6222,38.6222,38.5584,38.5584,2600.0
2005-07-06 12:30:00,48.37,48.39,48.35,48.35,4700.0,38.5743,38.5903,38.5584,38.5584,4700.0
2005-07-06 12:35:00,48.36,48.36,48.35,48.35,6500.0,38.5664,38.5664,38.5584,38.5584,6500.0
2005-07-06 12:40:00,48.38,48.38,48.36,48.36,400.0,38.5823,38.5823,38.5664,38.5664,400.0
2005-07-06 12:45:00,48.35,48.35,48.35,48.35,3900.0,38.5584,38.5584,38.5584,38.5584,3900.0
2005-07-06 12:50:00,48.38,48.38,48.38,48.38,2500.0,38.5823,38.5823,38.5823,38.5823,2500.0
2005-07-06 12:55:00,48.37,48.38,48.37,48.38,600.0,38.5743,38.5823,38.5743,38.5823,600.0
2005-07-06 13:00:00,48.39,48.42,48.39,48.42,1700.0,38.5903,38.6142,38.5903,38.6142,1700.0
2005-07-06 13:05:00,48.42,48.43,48.4,48.43,1600.0,38.6142,38.6222,38.5983,38.6222,1600.0
2005-07-06 13:10:00,48.42,48.42,48.42,48.42,600.0,38.6142,38.6142,38.6142,38.6142,600.0
2005-07-06 13:15:00,48.46,48.46,48.45,48.46,400.0,38.6461,38.6461,38.6381,38.6461,400.0
2005-07-06 13:20:00,48.45,48.45,48.44,48.45,400.0,38.6381,38.6381,38.6302,38.6381,400.0
2005-07-06 13:25:00,48.45,48.45,48.45,48.45,0.0,38.6381,38.6381,38.6381,38.6381,0.0
2005-07-06 13:30:00,48.46,48.5,48.46,48.5,13500.0,38.6461,38.678,38.6461,38.678,13500.0
2005-07-06 13:35:00,48.5,48.5,48.47,48.47,800.0,38.678,38.678,38.6541,38.6541,800.0
2005-07-06 13:40:00,48.46,48.46,48.46,48.46,100.0,38.6461,38.6461,38.6461,38.6461,100.0
2005-07-06 13:45:00,48.47,48.47,48.44,48.47,2500.0,38.6541,38.6541,38.6302,38.6541,2500.0
2005-07-06 13:50:00,48.47,48.47,48.45,48.47,1300.0,38.6541,38.6541,38.6381,38.6541,1300.0
2005-07-06 13:55:00,48.47,48.47,48.45,48.45,500.0,38.6541,38.6541,38.6381,38.6381,500.0
2005-07-06 14:00:00,48.45,48.47,48.43,48.44,1300.0,38.6381,38.6541,38.6222,38.6302,1300.0
2005-07-06 14:05:00,48.41,48.42,48.38,48.41,9500.0,38.6062,38.6142,38.5823,38.6062,9500.0
2005-07-06 14:10:00,48.41,48.41,48.41,48.41,1000.0,38.6062,38.6062,38.6062,38.6062,1000.0
2005-07-06 14:15:00,48.43,48.43,48.38,48.42,2800.0,38.6222,38.6222,38.5823,38.6142,2800.0
2005-07-06 14:20:00,48.38,48.38,48.33,48.33,2200.0,38.5823,38.5823,38.5424,38.5424,2200.0
2005-07-06 14:25:00,48.32,48.33,48.3,48.3,4000.0,38.5345,38.5424,38.5185,38.5185,4000.0
2005-07-06 14:30:00,48.29,48.29,48.13,48.17,10600.0,38.5105,38.5105,38.383,38.4149,10600.0
2005-07-06 14:35:00,48.2,48.2,48.2,48.2,2100.0,38.4388,38.4388,38.4388,38.4388,2100.0
2005-07-06 14:40:00,48.22,48.22,48.19,48.19,400.0,38.4547,38.4547,38.4308,38.4308,400.0
2005-07-06 14:45:00,48.18,48.23,48.18,48.23,1300.0,38.4228,38.4627,38.4228,38.4627,1300.0
2005-07-06 14:50:00,48.19,48.23,48.19,48.23,4400.0,38.4308,38.4627,38.4308,38.4627,4400.0
2005-07-06 14:55:00,48.21,48.22,48.2,48.22,1700.0,38.4467,38.4547,38.4388,38.4547,1700.0
2005-07-06 15:00:00,48.22,48.22,48.21,48.22,1100.0,38.4547,38.4547,38.4467,38.4547,1100.0
2005-07-06 15:05:00,48.23,48.23,48.18,48.22,1600.0,38.4627,38.4627,38.4228,38.4547,1600.0
2005-07-06 15:10:00,48.23,48.27,48.23,48.23,4500.0,38.4627,38.4946,38.4627,38.4627,4500.0
2005-07-06 15:15:00,48.23,48.27,48.23,48.23,1400.0,38.4627,38.4946,38.4627,38.4627,1400.0
2005-07-06 15:20:00,48.25,48.27,48.23,48.27,6500.0,38.4786,38.4946,38.4627,38.4946,6500.0
2005-07-06 15:25:00,48.26,48.3,48.21,48.24,14000.0,38.4866,38.5185,38.4467,38.4707,14000.0
2005-07-06 15:30:00,48.27,48.27,48.2,48.23,19600.0,38.4946,38.4946,38.4388,38.4627,19600.0
2005-07-06 15:35:00,48.22,48.26,48.22,48.23,5900.0,38.4547,38.4866,38.4547,38.4627,5900.0
2005-07-06 15:40:00,48.21,48.21,48.15,48.15,7700.0,38.4467,38.4467,38.3989,38.3989,7700.0
2005-07-06 15:45:00,48.19,48.22,48.19,48.22,700.0,38.4308,38.4547,38.4308,38.4547,700.0
2005-07-06 15:50:00,48.22,48.23,48.18,48.22,8800.0,38.4547,38.4627,38.4228,38.4547,8800.0
2005-07-06 15:55:00,48.22,48.23,48.19,48.23,14400.0,38.4547,38.4627,38.4308,38.4627,14400.0
2005-07-06 16:00:00,48.23,48.23,48.23,48.23,0.0,38.4627,38.4627,38.4627,38.4627,0.0
2005-07-06 16:05:00,48.23,48.23,48.23,48.23,0.0,38.4627,38.4627,38.4627,38.4627,0.0
2005-07-06 16:10:00,48.23,48.23,48.23,48.23,0.0,38.4627,38.4627,38.4627,38.4627,0.0
2005-07-07 09:30:00,47.76,47.87,47.75,47.87,26200.0,38.0879,38.1756,38.0799,38.1756,26200.0
2005-07-07 09:35:00,47.87,47.87,47.75,47.86,1300.0,38.1756,38.1756,38.0799,38.1676,1300.0
2005-07-07 09:40:00,47.86,48.0,47.86,47.97,17100.0,38.1676,38.2793,38.1676,38.2554,17100.0
2005-07-07 09:45:00,47.89,48.0,47.89,47.98,22800.0,38.1916,38.2793,38.1916,38.2633,22800.0
2005-07-07 09:50:00,47.99,48.02,47.95,48.0,12800.0,38.2713,38.2952,38.2394,38.2793,12800.0
2005-07-07 09:55:00,47.95,47.96,47.84,47.89,8000.0,38.2394,38.2474,38.1517,38.1916,8000.0
2005-07-07 10:00:00,47.9,47.92,47.83,47.86,3900.0,38.1995,38.2155,38.1437,38.1676,3900.0
2005-07-07 10:05:00,47.9,47.98,47.9,47.98,5300.0,38.1995,38.2633,38.1995,38.2633,5300.0
2005-07-07 10:10:00,47.96,47.97,47.96,47.96,500.0,38.2474,38.2554,38.2474,38.2474,500.0
2005-07-07 10:15:00,47.97,47.97,47.94,47.94,1300.0,38.2554,38.2554,38.2314,38.2314,1300.0
2005-07-07 10:20:00,47.97,47.97,47.95,47.96,5400.0,38.2554,38.2554,38.2394,38.2474,5400.0
2005-07-07 10:25:00,47.98,47.98,47.95,47.95,7900.0,38.2633,38.2633,38.2394,38.2394,7900.0
2005-07-07 10:30:00,47.91,47.93,47.91,47.93,800.0,38.2075,38.2235,38.2075,38.2235,800.0
2005-07-07 10:35:00,47.88,47.89,47.88,47.89,1200.0,38.1836,38.1916,38.1836,38.1916,1200.0
2005-07-07 10:40:00,47.89,47.94,47.87,47.94,10000.0,38.1916,38.2314,38.1756,38.2314,10000.0
2005-07-07 10:45:00,47.94,47.94,47.86,47.93,13100.0,38.2314,38.2314,38.1676,38.2235,13100.0
2005-07-07 10:50:00,47.9,47.9,47.85,47.9,11100.0,38.1995,38.1995,38.1597,38.1995,11100.0
2005-07-07 10:55:00,47.85,47.85,47.85,47.85,1300.0,38.1597,38.1597,38.1597,38.1597,1300.0
2005-07-07 11:00:00,47.85,47.87,47.79,47.79,6700.0,38.1597,38.1756,38.1118,38.1118,6700.0
2005-07-07 11:05:00,47.84,47.85,47.84,47.85,1100.0,38.1517,38.1597,38.1517,38.1597,1100.0
2005-07-07 11:10:00,47.84,47.94,47.84,47.94,6200.0,38.1517,38.2314,38.1517,38.2314,6200.0
2005-07-07 11:15:00,47.92,47.92,47.89,47.89,3300.0,38.2155,38.2155,38.1916,38.1916,3300.0
2005-07-07 11:20:00,47.9,47.9,47.87,47.89,1300.0,38.1995,38.1995,38.1756,38.1916,1300.0
2005-07-07 11:25:00,47.91,47.98,47.91,47.96,13100.0,38.2075,38.2633,38.2075,38.2474,13100.0
2005-07-07 11:30:00,48.0,48.0,47.94,47.97,1100.0,38.2793,38.2793,38.2314,38.2554,1100.0
2005-07-07 11:35:00,47.97,47.99,47.96,47.99,8600.0,38.2554,38.2713,38.2474,38.2713,8600.0
2005-07-07 11:40:00,48.0,48.0,47.95,48.0,2300.0,38.2793,38.2793,38.2394,38.2793,2300.0
2005-07-07 11:45:00,47.98,47.98,47.95,47.95,4600.0,38.2633,38.2633,38.2394,38.2394,4600.0
2005-07-07 11:50:00,47.97,47.98,47.96,47.98,6300.0,38.2554,38.2633,38.2474,38.2633,6300.0
2005-07-07 11:55:00,48.0,48.07,47.98,48.07,23500.0,38.2793,38.3351,38.2633,38.3351,23500.0
2005-07-07 12:00:00,48.1,48.11,48.09,48.09,8700.0,38.359,38.367,38.3511,38.3511,8700.0
2005-07-07 12:05:00,48.07,48.1,48.07,48.1,4900.0,38.3351,38.359,38.3351,38.359,4900.0
2005-07-07 12:10:00,48.05,48.19,48.05,48.17,2800.0,38.3192,38.4308,38.3192,38.4149,2800.0
2005-07-07 12:15:00,48.13,48.13,48.13,48.13,300.0,38.383,38.383,38.383,38.383,300.0
2005-07-07 12:20:00,48.15,48.23,48.15,48.23,2300.0,38.3989,38.4627,38.3989,38.4627,2300.0
2005-07-07 12:25:00,48.23,48.23,48.17,48.23,900.0,38.4627,38.4627,38.4149,38.4627,900.0
2005-07-07 12:30:00,48.22,48.22,48.11,48.11,4400.0,38.4547,38.4547,38.367,38.367,4400.0
2005-07-07 12:35:00,48.18,48.18,48.18,48.18,7900.0,38.4228,38.4228,38.4228,38.4228,7900.0
2005-07-07 12:40:00,48.12,48.18,48.11,48.17,5600.0,38.375,38.4228,38.367,38.4149,5600.0
2005-07-07 12:45:00,48.14,48.14,48.14,48.14,100.0,38.3909,38.3909,38.3909,38.3909,100.0
2005-07-07 12:50:00,48.15,48.15,48.11,48.11,7500.0,38.3989,38.3989,38.367,38.367,7500.0
2005-07-07 12:55:00,48.13,48.13,48.08,48.08,600.0,38.383,38.383,38.3431,38.3431,600.0
2005-07-07 13:00:00,48.08,48.08,48.08,48.08,0.0,38.3431,38.3431,38.3431,38.3431,0.0
2005-07-07 13:05:00,48.16,48.16,48.12,48.12,400.0,38.4069,38.4069,38.375,38.375,400.0
2005-07-07 13:10:00,48.17,48.17,48.1,48.1,1100.0,38.4149,38.4149,38.359,38.359,1100.0
2005-07-07 13:15:00,48.1,48.11,48.1,48.11,600.0,38.359,38.367,38.359,38.367,600.0
2005-07-07 13:20:00,48.14,48.14,48.14,48.14,200.0,38.3909,38.3909,38.3909,38.3909,200.0
2005-07-07 13:25:00,48.14,48.14,48.11,48.11,2700.0,38.3909,38.3909,38.367,38.367,2700.0
2005-07-07 13:30:00,48.14,48.18,48.14,48.18,4300.0,38.3909,38.4228,38.3909,38.4228,4300.0
2005-07-07 13:35:00,48.17,48.17,48.15,48.17,900.0,38.4149,38.4149,38.3989,38.4149,900.0
2005-07-07 13:40:00,48.19,48.26,48.19,48.21,5800.0,38.4308,38.4866,38.4308,38.4467,5800.0
2005-07-07 13:45:00,48.21,48.21,48.19,48.2,900.0,38.4467,38.4467,38.4308,38.4388,900.0
2005-07-07 13:50:00,48.23,48.23,48.18,48.18,1900.0,38.4627,38.4627,38.4228,38.4228,1900.0
2005-07-07 13:55:00,48.22,48.23,48.22,48.23,4500.0,38.4547,38.4627,38.4547,38.4627,4500.0
2005-07-07 14:00:00,48.22,48.22,48.18,48.18,8200.0,38.4547,38.4547,38.4228,38.4228,8200.0
2005-07-07 14:05:00,48.17,48.17,48.16,48.16,1000.0,38.4149,38.4149,38.4069,38.4069,1000.0
2005-07-07 14:10:00,48.14,48.17,48.14,48.15,3800.0,38.3909,38.4149,38.3909,38.3989,3800.0
2005-07-07 14:15:00,48.14,48.16,48.13,48.15,3100.0,38.3909,38.4069,38.383,38.3989,3100.0
2005-07-07 14:20:00,48.15,48.19,48.15,48.19,2000.0,38.3989,38.4308,38.3989,38.4308,2000.0
2005-07-07 14:25:00,48.19,48.19,48.18,48.18,1600.0,38.4308,38.4308,38.4228,38.4228,1600.0
2005-07-07 14:30:00,48.18,48.18,48.12,48.17,6400.0,38.4228,38.4228,38.375,38.4149,6400.0
2005-07-07 14:35:00,48.19,48.19,48.13,48.18,1300.0,38.4308,38.4308,38.383,38.4228,1300.0
2005-07-07 14:40:00,48.14,48.15,48.11,48.11,3100.0,38.3909,38.3989,38.367,38.367,3100.0
2005-07-07 14:45:00,48.12,48.14,48.11,48.11,9000.0,38.375,38.3909,38.367,38.367,9000.0
2005-07-07 14:50:00,48.12,48.16,48.11,48.16,1600.0,38.375,38.4069,38.367,38.4069,1600.0
2005-07-07 14:55:00,48.2,48.2,48.15,48.2,1600.0,38.4388,38.4388,38.3989,38.4388,1600.0
2005-07-07 15:00:00,48.2,48.23,48.2,48.23,2200.0,38.4388,38.4627,38.4388,38.4627,2200.0
2005-07-07 15:05:00,48.25,48.32,48.25,48.32,12000.0,38.4786,38.5345,38.4786,38.5345,12000.0
2005-07-07 15:10:00,48.31,48.32,48.22,48.27,4000.0,38.5265,38.5345,38.4547,38.4946,4000.0
2005-07-07 15:15:00,48.24,48.27,48.24,48.26,800.0,38.4707,38.4946,38.4707,38.4866,800.0
2005-07-07 15:20:00,48.26,48.28,48.21,48.21,6900.0,38.4866,38.5026,38.4467,38.4467,6900.0
2005-07-07 15:25:00,48.27,48.28,48.25,48.26,8900.0,38.4946,38.5026,38.4786,38.4866,8900.0
2005-07-07 15:30:00,48.28,48.32,48.28,48.32,12300.0,38.5026,38.5345,38.5026,38.5345,12300.0
2005-07-07 15:35:00,48.27,48.34,48.27,48.33,18900.0,38.4946,38.5504,38.4946,38.5424,18900.0
2005-07-07 15:40:00,48.31,48.33,48.26,48.29,63900.0,38.5265,38.5424,38.4866,38.5105,63900.0
2005-07-07 15:45:00,48.3,48.36,48.3,48.3,3100.0,38.5185,38.5664,38.5185,38.5185,3100.0
2005-07-07 15:50:00,48.3,48.35,48.3,48.3,2500.0,38.5185,38.5584,38.5185,38.5185,2500.0
2005-07-07 15:55:00,48.3,48.39,48.3,48.37,23700.0,38.5185,38.5903,38.5185,38.5743,23700.0
2005-07-07 16:00:00,48.33,48.33,48.29,48.29,12800.0,38.5424,38.5424,38.5105,38.5105,12800.0
2005-07-07 16:05:00,48.29,48.29,48.29,48.29,0.0,38.5105,38.5105,38.5105,38.5105,0.0
2005-07-07 16:10:00,48.35,48.35,48.35,48.35,2000.0,38.5584,38.5584,38.5584,38.5584,2000.0
2005-07-08 09:30:00,48.4,48.4,48.4,48.4,29500.0,38.5983,38.5983,38.5983,38.5983,29500.0
2005-07-08 09:35:00,48.4,48.44,48.38,48.4,23800.0,38.5983,38.6302,38.5823,38.5983,23800.0
2005-07-08 09:40:00,48.38,48.4,48.37,48.4,16300.0,38.5823,38.5983,38.5743,38.5983,16300.0
2005-07-08 09:45:00,48.43,48.43,48.42,48.43,9800.0,38.6222,38.6222,38.6142,38.6222,9800.0
2005-07-08 09:50:00,48.48,48.48,48.47,48.47,1000.0,38.6621,38.6621,38.6541,38.6541,1000.0
2005-07-08 09:55:00,48.47,48.49,48.47,48.47,1100.0,38.6541,38.67,38.6541,38.6541,1100.0
2005-07-08 10:00:00,48.41,48.43,48.38,48.38,2500.0,38.6062,38.6222,38.5823,38.5823,2500.0
2005-07-08 10:05:00,48.38,48.38,48.38,48.38,0.0,38.5823,38.5823,38.5823,38.5823,0.0
2005-07-08 10:10:00,48.46,48.46,48.42,48.42,600.0,38.6461,38.6461,38.6142,38.6142,600.0
2005-07-08 10:15:00,48.43,48.43,48.43,48.43,500.0,38.6222,38.6222,38.6222,38.6222,500.0
2005-07-08 10:20:00,48.46,48.46,48.42,48.42,300.0,38.6461,38.6461,38.6142,38.6142,300.0
2005-07-08 10:25:00,48.47,48.47,48.43,48.47,7600.0,38.6541,38.6541,38.6222,38.6541,7600.0
2005-07-08 10:30:00,48.48,48.53,48.48,48.51,12700.0,38.6621,38.7019,38.6621,38.686,12700.0
2005-07-08 10:35:00,48.51,48.53,48.51,48.53,3500.0,38.686,38.7019,38.686,38.7019,3500.0
2005-07-08 10:40:00,48.5,48.5,48.5,48.5,15100.0,38.678,38.678,38.678,38.678,15100.0
2005-07-08 10:45:00,48.58,48.59,48.58,48.59,5800.0,38.7418,38.7498,38.7418,38.7498,5800.0
2005-07-08 10:50:00,48.6,48.63,48.59,48.59,12900.0,38.7578,38.7817,38.7498,38.7498,12900.0
2005-07-08 10:55:00,48.6,48.61,48.6,48.61,4000.0,38.7578,38.7657,38.7578,38.7657,4000.0
2005-07-08 11:00:00,48.57,48.61,48.55,48.57,800.0,38.7338,38.7657,38.7179,38.7338,800.0
2005-07-08 11:05:00,48.58,48.6,48.58,48.58,24300.0,38.7418,38.7578,38.7418,38.7418,24300.0
2005-07-08 11:10:00,48.57,48.64,48.57,48.64,6800.0,38.7338,38.7897,38.7338,38.7897,6800.0
2005-07-08 11:15:00,48.61,48.64,48.59,48.6,1900.0,38.7657,38.7897,38.7498,38.7578,1900.0
2005-07-08 11:20:00,48.6,48.6,48.59,48.59,600.0,38.7578,38.7578,38.7498,38.7498,600.0
2005-07-08 11:25:00,48.63,48.63,48.63,48.63,900.0,38.7817,38.7817,38.7817,38.7817,900.0
2005-07-08 11:30:00,48.64,48.65,48.64,48.65,1800.0,38.7897,38.7976,38.7897,38.7976,1800.0
2005-07-08 11:35:00,48.7,48.7,48.66,48.69,75200.0,38.8375,38.8375,38.8056,38.8295,75200.0
2005-07-08 11:40:00,48.69,48.69,48.67,48.67,47900.0,38.8295,38.8295,38.8136,38.8136,47900.0
2005-07-08 11:45:00,48.67,48.67,48.65,48.65,9900.0,38.8136,38.8136,38.7976,38.7976,9900.0
2005-07-08 11:50:00,48.65,48.65,48.65,48.65,15200.0,38.7976,38.7976,38.7976,38.7976,15200.0
2005-07-08 11:55:00,48.66,48.66,48.63,48.66,15400.0,38.8056,38.8056,38.7817,38.8056,15400.0
2005-07-08 12:00:00,48.66,48.77,48.66,48.76,30700.0,38.8056,38.8933,38.8056,38.8854,30700.0
2005-07-08 12:05:00,48.75,48.76,48.73,48.76,2100.0,38.8774,38.8854,38.8614,38.8854,2100.0
2005-07-08 12:10:00,48.75,48.79,48.74,48.79,10300.0,38.8774,38.9093,38.8694,38.9093,10300.0
2005-07-08 12:15:00,48.79,48.79,48.75,48.78,1500.0,38.9093,38.9093,38.8774,38.9013,1500.0
2005-07-08 12:20:00,48.78,48.78,48.78,48.78,100.0,38.9013,38.9013,38.9013,38.9013,100.0
2005-07-08 12:25:00,48.81,48.81,48.8,48.81,60000.0,38.9252,38.9252,38.9173,38.9252,60000.0
2005-07-08 12:30:00,48.83,48.87,48.83,48.87,30200.0,38.9412,38.9731,38.9412,38.9731,30200.0
2005-07-08 12:35:00,48.86,48.86,48.83,48.83,2100.0,38.9651,38.9651,38.9412,38.9412,2100.0
2005-07-08 12:40:00,48.83,48.85,48.83,48.85,400.0,38.9412,38.9571,38.9412,38.9571,400.0
2005-07-08 12:45:00,48.85,48.88,48.85,48.87,1300.0,38.9571,38.9811,38.9571,38.9731,1300.0
2005-07-08 12:50:00,48.86,48.87,48.85,48.86,14800.0,38.9651,38.9731,38.9571,38.9651,14800.0
2005-07-08 12:55:00,48.84,48.85,48.84,48.85,1200.0,38.9492,38.9571,38.9492,38.9571,1200.0
2005-07-08 13:00:00,48.85,48.85,48.84,48.84,5000.0,38.9571,38.9571,38.9492,38.9492,5000.0
2005-07-08 13:05:00,48.84,48.86,48.84,48.86,200.0,38.9492,38.9651,38.9492,38.9651,200.0
2005-07-08 13:10:00,48.86,48.86,48.82,48.84,1300.0,38.9651,38.9651,38.9332,38.9492,1300.0
2005-07-08 13:15:00,48.84,48.85,48.82,48.85,6300.0,38.9492,38.9571,38.9332,38.9571,6300.0
2005-07-08 13:20:00,48.84,48.85,48.84,48.85,3900.0,38.9492,38.9571,38.9492,38.9571,3900.0
2005-07-08 13:25:00,48.84,48.84,48.83,48.84,1500.0,38.9492,38.9492,38.9412,38.9492,1500.0
2005-07-08 13:30:00,48.84,48.84,48.82,48.84,5800.0,38.9492,38.9492,38.9332,38.9492,5800.0
2005-07-08 13:35:00,48.84,48.84,48.84,48.84,600.0,38.9492,38.9492,38.9492,38.9492,600.0
2005-07-08 13:40:00,48.84,48.84,48.8,48.81,900.0,38.9492,38.9492,38.9173,38.9252,900.0
2005-07-08 13:45:00,48.8,48.86,48.8,48.84,25600.0,38.9173,38.9651,38.9173,38.9492,25600.0
2005-07-08 13:50:00,48.84,48.84,48.84,48.84,3100.0,38.9492,38.9492,38.9492,38.9492,3100.0
2005-07-08 13:55:00,48.84,48.86,48.84,48.86,1000.0,38.9492,38.9651,38.9492,38.9651,1000.0
2005-07-08 14:00:00,48.89,48.89,48.86,48.86,1000.0,38.989,38.989,38.9651,38.9651,1000.0
2005-07-08 14:05:00,48.88,48.9,48.88,48.9,500.0,38.9811,38.997,38.9811,38.997,500.0
2005-07-08 14:10:00,48.9,48.9,48.86,48.9,1700.0,38.997,38.997,38.9651,38.997,1700.0
2005-07-08 14:15:00,48.88,48.9,48.88,48.9,1200.0,38.9811,38.997,38.9811,38.997,1200.0
2005-07-08 14:20:00,48.92,48.92,48.9,48.91,8700.0,39.013,39.013,38.997,39.005,8700.0
2005-07-08 14:25:00,48.91,48.91,48.91,48.91,0.0,39.005,39.005,39.005,39.005,0.0
2005-07-08 14:30:00,48.95,48.95,48.95,48.95,300.0,39.0369,39.0369,39.0369,39.0369,300.0
2005-07-08 14:35:00,48.95,48.95,48.9,48.91,600.0,39.0369,39.0369,38.997,39.005,600.0
2005-07-08 14:40:00,48.91,48.93,48.9,48.93,8100.0,39.005,39.0209,38.997,39.0209,8100.0
2005-07-08 14:45:00,48.95,48.95,48.95,48.95,1400.0,39.0369,39.0369,39.0369,39.0369,1400.0
2005-07-08 14:50:00,48.95,48.95,48.91,48.91,800.0,39.0369,39.0369,39.005,39.005,800.0
2005-07-08 14:55:00,48.94,48.94,48.94,48.94,100.0,39.0289,39.0289,39.0289,39.0289,100.0
2005-07-08 15:00:00,48.94,48.94,48.94,48.94,400.0,39.0289,39.0289,39.0289,39.0289,400.0
2005-07-08 15:05:00,48.98,48.99,48.98,48.99,2300.0,39.0608,39.0688,39.0608,39.0688,2300.0
2005-07-08 15:10:00,48.95,48.98,48.95,48.97,5300.0,39.0369,39.0608,39.0369,39.0528,5300.0
2005-07-08 15:15:00,48.95,48.95,48.93,48.94,2500.0,39.0369,39.0369,39.0209,39.0289,2500.0
2005-07-08 15:20:00,48.97,48.99,48.97,48.99,4400.0,39.0528,39.0688,39.0528,39.0688,4400.0
2005-07-08 15:25:00,49.0,49.08,49.0,49.08,3300.0,39.0768,39.1406,39.0768,39.1406,3300.0
2005-07-08 15:30:00,49.07,49.07,49.04,49.04,3500.0,39.1326,39.1326,39.1087,39.1087,3500.0
2005-07-08 15:35:00,49.03,49.07,49.03,49.07,14800.0,39.1007,39.1326,39.1007,39.1326,14800.0
2005-07-08 15:40:00,49.03,49.05,49.03,49.05,200.0,39.1007,39.1166,39.1007,39.1166,200.0
2005-07-08 15:45:00,49.03,49.04,48.99,49.04,36800.0,39.1007,39.1087,39.0688,39.1087,36800.0
2005-07-08 15:50:00,48.99,49.02,48.99,49.02,2900.0,39.0688,39.0927,39.0688,39.0927,2900.0
2005-07-08 15:55:00,49.02,49.03,49.02,49.03,6800.0,39.0927,39.1007,39.0927,39.1007,6800.0
2005-07-08 16:00:00,49.03,49.03,49.03,49.03,0.0,39.1007,39.1007,39.1007,39.1007,0.0
2005-07-08 16:05:00,49.0,49.1,49.0,49.0,60000.0,39.0768,39.1565,39.0768,39.0768,60000.0
2005-07-08 16:10:00,49.05,49.08,49.0,49.01,46900.0,39.1166,39.1406,39.0768,39.0847,46900.0
2005-07-11 09:30:00,49.15,49.15,49.15,49.15,800.0,39.1964,39.1964,39.1964,39.1964,800.0
2005-07-11 09:35:00,49.08,49.22,49.08,49.17,74200.0,39.1406,39.2522,39.1406,39.2123,74200.0
2005-07-11 09:40:00,49.17,49.18,49.15,49.16,5400.0,39.2123,39.2203,39.1964,39.2044,5400.0
2005-07-11 09:45:00,49.2,49.2,49.19,49.2,2100.0,39.2363,39.2363,39.2283,39.2363,2100.0
2005-07-11 09:50:00,49.2,49.2,49.2,49.2,7400.0,39.2363,39.2363,39.2363,39.2363,7400.0
2005-07-11 09:55:00,49.15,49.18,49.15,49.18,700.0,39.1964,39.2203,39.1964,39.2203,700.0
2005-07-11 10:00:00,49.18,49.19,49.13,49.18,22000.0,39.2203,39.2283,39.1804,39.2203,22000.0
2005-07-11 10:05:00,49.18,49.18,49.15,49.16,9700.0,39.2203,39.2203,39.1964,39.2044,9700.0
2005-07-11 10:10:00,49.18,49.2,49.16,49.17,12200.0,39.2203,39.2363,39.2044,39.2123,12200.0
2005-07-11 10:15:00,49.17,49.17,49.16,49.16,600.0,39.2123,39.2123,39.2044,39.2044,600.0
2005-07-11 10:20:00,49.18,49.18,49.16,49.18,2100.0,39.2203,39.2203,39.2044,39.2203,2100.0
2005-07-11 10:25:00,49.22,49.22,49.22,49.22,1000.0,39.2522,39.2522,39.2522,39.2522,1000.0
2005-07-11 10:30:00,49.22,49.22,49.18,49.18,1600.0,39.2522,39.2522,39.2203,39.2203,1600.0
2005-07-11 10:35:00,49.21,49.21,49.17,49.21,8900.0,39.2442,39.2442,39.2123,39.2442,8900.0
2005-07-11 10:40:00,49.21,49.27,49.21,49.24,42100.0,39.2442,39.2921,39.2442,39.2682,42100.0
2005-07-11 10:45:00,49.28,49.33,49.28,49.3,39600.0,39.3001,39.3399,39.3001,39.316,39600.0
2005-07-11 10:50:00,49.3,49.33,49.3,49.31,11400.0,39.316,39.3399,39.316,39.324,11400.0
2005-07-11 10:55:00,49.3,49.3,49.28,49.29,2500.0,39.316,39.316,39.3001,39.308,2500.0
2005-07-11 11:00:00,49.32,49.32,49.32,49.32,600.0,39.332,39.332,39.332,39.332,600.0
2005-07-11 11:05:00,49.28,49.33,49.28,49.33,1300.0,39.3001,39.3399,39.3001,39.3399,1300.0
2005-07-11 11:10:00,49.33,49.37,49.3,49.37,18900.0,39.3399,39.3718,39.316,39.3718,18900.0
2005-07-11 11:15:00,49.39,49.4,49.38,49.39,4400.0,39.3878,39.3958,39.3798,39.3878,4400.0
2005-07-11 11:20:00,49.41,49.42,49.4,49.4,7100.0,39.4037,39.4117,39.3958,39.3958,7100.0
2005-07-11 11:25:00,49.4,49.4,49.36,49.36,2100.0,39.3958,39.3958,39.3639,39.3639,2100.0
2005-07-11 11:30:00,49.39,49.39,49.36,49.36,600.0,39.3878,39.3878,39.3639,39.3639,600.0
2005-07-11 11:35:00,49.39,49.39,49.37,49.37,8800.0,39.3878,39.3878,39.3718,39.3718,8800.0
2005-07-11 11:40:00,49.37,49.38,49.34,49.38,10300.0,39.3718,39.3798,39.3479,39.3798,10300.0
2005-07-11 11:45:00,49.37,49.38,49.37,49.37,4000.0,39.3718,39.3798,39.3718,39.3718,4000.0
2005-07-11 11:50:00,49.37,49.37,49.35,49.37,700.0,39.3718,39.3718,39.3559,39.3718,700.0
2005-07-11 11:55:00,49.39,49.39,49.38,49.38,400.0,39.3878,39.3878,39.3798,39.3798,400.0
2005-07-11 12:00:00,49.38,49.38,49.38,49.38,1000.0,39.3798,39.3798,39.3798,39.3798,1000.0
2005-07-11 12:05:00,49.36,49.36,49.34,49.34,1300.0,39.3639,39.3639,39.3479,39.3479,1300.0
2005-07-11 12:10:00,49.35,49.37,49.34,49.37,8600.0,39.3559,39.3718,39.3479,39.3718,8600.0
2005-07-11 12:15:00,49.37,49.37,49.33,49.33,500.0,39.3718,39.3718,39.3399,39.3399,500.0
2005-07-11 12:20:00,49.35,49.35,49.32,49.32,1700.0,39.3559,39.3559,39.332,39.332,1700.0
2005-07-11 12:25:00,49.32,49.32,49.29,49.29,22800.0,39.332,39.332,39.308,39.308,22800.0
2005-07-11 12:30:00,49.28,49.3,49.28,49.3,500.0,39.3001,39.316,39.3001,39.316,500.0
2005-07-11 12:35:00,49.3,49.3,49.25,49.25,7300.0,39.316,39.316,39.2761,39.2761,7300.0
2005-07-11 12:40:00,49.3,49.3,49.3,49.3,500.0,39.316,39.316,39.316,39.316,500.0
2005-07-11 12:45:00,49.3,49.31,49.3,49.3,2600.0,39.316,39.324,39.316,39.316,2600.0
2005-07-11 12:50:00,49.3,49.3,49.28,49.28,1500.0,39.316,39.316,39.3001,39.3001,1500.0
2005-07-11 12:55:00,49.28,49.28,49.23,49.23,7700.0,39.3001,39.3001,39.2602,39.2602,7700.0
2005-07-11 13:00:00,49.22,49.22,49.2,49.2,4700.0,39.2522,39.2522,39.2363,39.2363,4700.0
2005-07-11 13:05:00,49.2,49.22,49.2,49.21,1200.0,39.2363,39.2522,39.2363,39.2442,1200.0
2005-07-11 13:10:00,49.24,49.24,49.24,49.24,1200.0,39.2682,39.2682,39.2682,39.2682,1200.0
2005-07-11 13:15:00,49.24,49.25,49.24,49.25,5000.0,39.2682,39.2761,39.2682,39.2761,5000.0
2005-07-11 13:20:00,49.26,49.26,49.25,49.25,900.0,39.2841,39.2841,39.2761,39.2761,900.0
2005-07-11 13:25:00,49.25,49.26,49.22,49.26,3700.0,39.2761,39.2841,39.2522,39.2841,3700.0
2005-07-11 13:30:00,49.24,49.3,49.24,49.3,7900.0,39.2682,39.316,39.2682,39.316,7900.0
2005-07-11 13:35:00,49.29,49.29,49.29,49.29,1900.0,39.308,39.308,39.308,39.308,1900.0
2005-07-11 13:40:00,49.29,49.29,49.28,49.28,700.0,39.308,39.308,39.3001,39.3001,700.0
2005-07-11 13:45:00,49.29,49.29,49.25,49.27,5500.0,39.308,39.308,39.2761,39.2921,5500.0
2005-07-11 13:50:00,49.25,49.25,49.21,49.25,9000.0,39.2761,39.2761,39.2442,39.2761,9000.0
2005-07-11 13:55:00,49.25,49.25,49.19,49.22,5200.0,39.2761,39.2761,39.2283,39.2522,5200.0
2005-07-11 14:00:00,49.23,49.25,49.23,49.25,1500.0,39.2602,39.2761,39.2602,39.2761,1500.0
2005-07-11 14:05:00,49.25,49.31,49.24,49.3,9600.0,39.2761,39.324,39.2682,39.316,9600.0
2005-07-11 14:10:00,49.27,49.3,49.26,49.29,1700.0,39.2921,39.316,39.2841,39.308,1700.0
2005-07-11 14:15:00,49.26,49.29,49.26,49.29,1800.0,39.2841,39.308,39.2841,39.308,1800.0
2005-07-11 14:20:00,49.26,49.28,49.25,49.28,2900.0,39.2841,39.3001,39.2761,39.3001,2900.0
2005-07-11 14:25:00,49.28,49.28,49.24,49.25,2900.0,39.3001,39.3001,39.2682,39.2761,2900.0
2005-07-11 14:30:00,49.27,49.29,49.27,49.27,2000.0,39.2921,39.308,39.2921,39.2921,2000.0
2005-07-11 14:35:00,49.27,49.28,49.27,49.27,5700.0,39.2921,39.3001,39.2921,39.2921,5700.0
2005-07-11 14:40:00,49.34,49.34,49.3,49.3,4200.0,39.3479,39.3479,39.316,39.316,4200.0
2005-07-11 14:45:00,49.33,49.33,49.29,49.29,2600.0,39.3399,39.3399,39.308,39.308,2600.0
2005-07-11 14:50:00,49.28,49.32,49.28,49.32,5400.0,39.3001,39.332,39.3001,39.332,5400.0
2005-07-11 14:55:00,49.31,49.31,49.28,49.28,3700.0,39.324,39.324,39.3001,39.3001,3700.0
2005-07-11 15:00:00,49.32,49.32,49.31,49.31,1900.0,39.332,39.332,39.324,39.324,1900.0
2005-07-11 15:05:00,49.29,49.29,49.28,49.28,1000.0,39.308,39.308,39.3001,39.3001,1000.0
2005-07-11 15:10:00,49.28,49.3,49.27,49.3,2000.0,39.3001,39.316,39.2921,39.316,2000.0
2005-07-11 15:15:00,49.32,49.32,49.26,49.26,5500.0,39.332,39.332,39.2841,39.2841,5500.0
2005-07-11 15:20:00,49.26,49.26,49.18,49.18,8100.0,39.2841,39.2841,39.2203,39.2203,8100.0
2005-07-11 15:25:00,49.22,49.25,49.21,49.25,14400.0,39.2522,39.2761,39.2442,39.2761,14400.0
2005-07-11 15:30:00,49.26,49.29,49.26,49.29,800.0,39.2841,39.308,39.2841,39.308,800.0
2005-07-11 15:35:00,49.29,49.31,49.28,49.31,3300.0,39.308,39.324,39.3001,39.324,3300.0
2005-07-11 15:40:00,49.32,49.34,49.32,49.34,900.0,39.332,39.3479,39.332,39.3479,900.0
2005-07-11 15:45:00,49.34,49.35,49.28,49.35,2700.0,39.3479,39.3559,39.3001,39.3559,2700.0
2005-07-11 15:50:00,49.35,49.35,49.34,49.34,1300.0,39.3559,39.3559,39.3479,39.3479,1300.0
2005-07-11 15:55:00,49.35,49.39,49.29,49.39,6200.0,39.3559,39.3878,39.308,39.3878,6200.0
2005-07-11 16:00:00,49.39,49.39,49.39,49.39,0.0,39.3878,39.3878,39.3878,39.3878,0.0
2005-07-11 16:05:00,49.47,49.47,49.47,49.47,600.0,39.4516,39.4516,39.4516,39.4516,600.0
2005-07-11 16:10:00,49.47,49.47,49.47,49.47,400.0,39.4516,39.4516,39.4516,39.4516,400.0
2005-07-12 09:30:00,49.42,49.42,49.42,49.42,6400.0,39.4117,39.4117,39.4117,39.4117,6400.0
2005-07-12 09:35:00,49.37,49.42,49.35,49.37,9500.0,39.3718,39.4117,39.3559,39.3718,9500.0
2005-07-12 09:40:00,49.39,49.4,49.39,49.39,11800.0,39.3878,39.3958,39.3878,39.3878,11800.0
2005-07-12 09:45:00,49.4,49.4,49.34,49.34,800.0,39.3958,39.3958,39.3479,39.3479,800.0
2005-07-12 09:50:00,49.36,49.36,49.34,49.34,500.0,39.3639,39.3639,39.3479,39.3479,500.0
2005-07-12 09:55:00,49.4,49.42,49.37,49.42,6800.0,39.3958,39.4117,39.3718,39.4117,6800.0
2005-07-12 10:00:00,49.39,49.39,49.39,49.39,10100.0,39.3878,39.3878,39.3878,39.3878,10100.0
2005-07-12 10:05:00,49.35,49.35,49.29,49.31,2700.0,39.3559,39.3559,39.308,39.324,2700.0
2005-07-12 10:10:00,49.32,49.32,49.3,49.32,6100.0,39.332,39.332,39.316,39.332,6100.0
2005-07-12 10:15:00,49.32,49.33,49.27,49.28,15600.0,39.332,39.3399,39.2921,39.3001,15600.0
2005-07-12 10:20:00,49.28,49.3,49.25,49.3,11500.0,39.3001,39.316,39.2761,39.316,11500.0
2005-07-12 10:25:00,49.31,49.31,49.31,49.31,13600.0,39.324,39.324,39.324,39.324,13600.0
2005-07-12 10:30:00,49.31,49.32,49.29,49.32,7500.0,39.324,39.332,39.308,39.332,7500.0
2005-07-12 10:35:00,49.3,49.36,49.3,49.35,4700.0,39.316,39.3639,39.316,39.3559,4700.0
2005-07-12 10:40:00,49.35,49.35,49.32,49.33,4300.0,39.3559,39.3559,39.332,39.3399,4300.0
2005-07-12 10:45:00,49.38,49.38,49.35,49.36,9100.0,39.3798,39.3798,39.3559,39.3639,9100.0
2005-07-12 10:50:00,49.34,49.41,49.34,49.4,12300.0,39.3479,39.4037,39.3479,39.3958,12300.0
2005-07-12 10:55:00,49.39,49.4,49.35,49.35,8600.0,39.3878,39.3958,39.3559,39.3559,8600.0
2005-07-12 11:00:00,49.41,49.43,49.38,49.41,4300.0,39.4037,39.4197,39.3798,39.4037,4300.0
2005-07-12 11:05:00,49.4,49.4,49.32,49.38,1800.0,39.3958,39.3958,39.332,39.3798,1800.0
2005-07-12 11:10:00,49.38,49.38,49.33,49.36,5600.0,39.3798,39.3798,39.3399,39.3639,5600.0
2005-07-12 11:15:00,49.38,49.38,49.34,49.34,5200.0,39.3798,39.3798,39.3479,39.3479,5200.0
2005-07-12 11:20:00,49.37,49.37,49.32,49.35,2600.0,39.3718,39.3718,39.332,39.3559,2600.0
2005-07-12 11:25:00,49.31,49.34,49.31,49.34,1200.0,39.324,39.3479,39.324,39.3479,1200.0
2005-07-12 11:30:00,49.32,49.32,49.29,49.3,40500.0,39.332,39.332,39.308,39.316,40500.0
2005-07-12 11:35:00,49.3,49.36,49.3,49.36,54500.0,39.316,39.3639,39.316,39.3639,54500.0
2005-07-12 11:40:00,49.36,49.36,49.3,49.33,2200.0,39.3639,39.3639,39.316,39.3399,2200.0
2005-07-12 11:45:00,49.34,49.34,49.28,49.31,1400.0,39.3479,39.3479,39.3001,39.324,1400.0
2005-07-12 11:50:00,49.29,49.32,49.29,49.32,1100.0,39.308,39.332,39.308,39.332,1100.0
2005-07-12 11:55:00,49.33,49.33,49.3,49.31,4700.0,39.3399,39.3399,39.316,39.324,4700.0
2005-07-12 12:00:00,49.28,49.31,49.27,49.31,2400.0,39.3001,39.324,39.2921,39.324,2400.0
2005-07-12 12:05:00,49.31,49.31,49.31,49.31,5800.0,39.324,39.324,39.324,39.324,5800.0
2005-07-12 12:10:00,49.3,49.35,49.3,49.35,1100.0,39.316,39.3559,39.316,39.3559,1100.0
2005-07-12 12:15:00,49.33,49.35,49.3,49.35,2800.0,39.3399,39.3559,39.316,39.3559,2800.0
2005-07-12 12:20:00,49.34,49.35,49.31,49.34,67200.0,39.3479,39.3559,39.324,39.3479,67200.0
2005-07-12 12:25:00,49.34,49.34,49.34,49.34,1200.0,39.3479,39.3479,39.3479,39.3479,1200.0
2005-07-12 12:30:00,49.36,49.39,49.35,49.39,10800.0,39.3639,39.3878,39.3559,39.3878,10800.0
2005-07-12 12:35:00,49.35,49.4,49.35,49.4,4800.0,39.3559,39.3958,39.3559,39.3958,4800.0
2005-07-12 12:40:00,49.41,49.41,49.38,49.38,8400.0,39.4037,39.4037,39.3798,39.3798,8400.0
2005-07-12 12:45:00,49.36,49.38,49.36,49.36,2500.0,39.3639,39.3798,39.3639,39.3639,2500.0
2005-07-12 12:50:00,49.38,49.38,49.35,49.35,15100.0,39.3798,39.3798,39.3559,39.3559,15100.0
2005-07-12 12:55:00,49.35,49.37,49.35,49.37,700.0,39.3559,39.3718,39.3559,39.3718,700.0
2005-07-12 13:00:00,49.35,49.37,49.34,49.37,2000.0,39.3559,39.3718,39.3479,39.3718,2000.0
2005-07-12 13:05:00,49.35,49.35,49.35,49.35,10800.0,39.3559,39.3559,39.3559,39.3559,10800.0
2005-07-12 13:10:00,49.36,49.36,49.36,49.36,500.0,39.3639,39.3639,39.3639,39.3639,500.0
2005-07-12 13:15:00,49.37,49.37,49.35,49.37,10400.0,39.3718,39.3718,39.3559,39.3718,10400.0
2005-07-12 13:20:00,49.35,49.36,49.34,49.34,1300.0,39.3559,39.3639,39.3479,39.3479,1300.0
2005-07-12 13:25:00,49.34,49.36,49.34,49.36,800.0,39.3479,39.3639,39.3479,39.3639,800.0
2005-07-12 13:30:00,49.37,49.4,49.37,49.4,6800.0,39.3718,39.3958,39.3718,39.3958,6800.0
2005-07-12 13:35:00,49.42,49.42,49.39,49.39,1400.0,39.4117,39.4117,39.3878,39.3878,1400.0
2005-07-12 13:40:00,49.37,49.43,49.37,49.43,2000.0,39.3718,39.4197,39.3718,39.4197,2000.0
2005-07-12 13:45:00,49.39,49.42,49.39,49.41,2200.0,39.3878,39.4117,39.3878,39.4037,2200.0
2005-07-12 13:50:00,49.44,49.5,49.44,49.5,9200.0,39.4277,39.4755,39.4277,39.4755,9200.0
2005-07-12 13:55:00,49.53,49.55,49.52,49.55,8800.0,39.4994,39.5154,39.4915,39.5154,8800.0
2005-07-12 14:00:00,49.53,49.59,49.53,49.59,11800.0,39.4994,39.5473,39.4994,39.5473,11800.0
2005-07-12 14:05:00,49.52,49.52,49.52,49.52,300.0,39.4915,39.4915,39.4915,39.4915,300.0
2005-07-12 14:10:00,49.57,49.57,49.51,49.52,11800.0,39.5313,39.5313,39.4835,39.4915,11800.0
2005-07-12 14:15:00,49.52,49.57,49.52,49.57,10900.0,39.4915,39.5313,39.4915,39.5313,10900.0
2005-07-12 14:20:00,49.57,49.6,49.57,49.58,55400.0,39.5313,39.5553,39.5313,39.5393,55400.0
2005-07-12 14:25:00,49.62,49.62,49.58,49.58,500.0,39.5712,39.5712,39.5393,39.5393,500.0
2005-07-12 14:30:00,49.58,49.58,49.56,49.58,3200.0,39.5393,39.5393,39.5234,39.5393,3200.0
2005-07-12 14:35:00,49.58,49.59,49.57,49.59,3000.0,39.5393,39.5473,39.5313,39.5473,3000.0
2005-07-12 14:40:00,49.57,49.6,49.57,49.58,5800.0,39.5313,39.5553,39.5313,39.5393,5800.0
2005-07-12 14:45:00,49.56,49.59,49.56,49.56,3000.0,39.5234,39.5473,39.5234,39.5234,3000.0
2005-07-12 14:50:00,49.56,49.56,49.51,49.51,3100.0,39.5234,39.5234,39.4835,39.4835,3100.0
2005-07-12 14:55:00,49.51,49.57,49.51,49.57,4000.0,39.4835,39.5313,39.4835,39.5313,4000.0
2005-07-12 15:00:00,49.57,49.6,49.57,49.59,3000.0,39.5313,39.5553,39.5313,39.5473,3000.0
2005-07-12 15:05:00,49.59,49.62,49.55,49.62,2500.0,39.5473,39.5712,39.5154,39.5712,2500.0
2005-07-12 15:10:00,49.58,49.66,49.58,49.62,4700.0,39.5393,39.6031,39.5393,39.5712,4700.0
2005-07-12 15:15:00,49.65,49.65,49.62,49.64,3100.0,39.5951,39.5951,39.5712,39.5872,3100.0
2005-07-12 15:20:00,49.61,49.63,49.58,49.61,14100.0,39.5632,39.5792,39.5393,39.5632,14100.0
2005-07-12 15:25:00,49.58,49.63,49.58,49.58,7500.0,39.5393,39.5792,39.5393,39.5393,7500.0
2005-07-12 15:30:00,49.63,49.63,49.58,49.58,8100.0,39.5792,39.5792,39.5393,39.5393,8100.0
2005-07-12 15:35:00,49.62,49.62,49.58,49.61,8900.0,39.5712,39.5712,39.5393,39.5632,8900.0
2005-07-12 15:40:00,49.61,49.61,49.5,49.5,6100.0,39.5632,39.5632,39.4755,39.4755,6100.0
2005-07-12 15:45:00,49.54,49.54,49.47,49.49,2500.0,39.5074,39.5074,39.4516,39.4675,2500.0
2005-07-12 15:50:00,49.52,49.52,49.49,49.52,2600.0,39.4915,39.4915,39.4675,39.4915,2600.0
2005-07-12 15:55:00,49.49,49.53,49.49,49.52,5500.0,39.4675,39.4994,39.4675,39.4915,5500.0
2005-07-12 16:00:00,49.52,49.52,49.52,49.52,900.0,39.4915,39.4915,39.4915,39.4915,900.0
2005-07-12 16:05:00,49.52,49.52,49.52,49.52,0.0,39.4915,39.4915,39.4915,39.4915,0.0
2005-07-12 16:10:00,49.56,49.56,49.56,49.56,100.0,39.5234,39.5234,39.5234,39.5234,100.0
2005-07-13 09:30:00,49.6,49.6,49.58,49.58,18400.0,39.5553,39.5553,39.5393,39.5393,18400.0
2005-07-13 09:35:00,49.58,49.59,49.5,49.56,4300.0,39.5393,39.5473,39.4755,39.5234,4300.0
2005-07-13 09:40:00,49.57,49.57,49.49,49.54,4800.0,39.5313,39.5313,39.4675,39.5074,4800.0
2005-07-13 09:45:00,49.54,49.57,49.53,49.56,4000.0,39.5074,39.5313,39.4994,39.5234,4000.0
2005-07-13 09:50:00,49.55,49.56,49.52,49.53,3500.0,39.5154,39.5234,39.4915,39.4994,3500.0
2005-07-13 09:55:00,49.52,49.54,49.5,49.52,4100.0,39.4915,39.5074,39.4755,39.4915,4100.0
2005-07-13 10:00:00,49.5,49.53,49.44,49.5,4200.0,39.4755,39.4994,39.4277,39.4755,4200.0
2005-07-13 10:05:00,49.53,49.53,49.44,49.45,3600.0,39.4994,39.4994,39.4277,39.4356,3600.0
2005-07-13 10:10:00,49.44,49.44,49.44,49.44,300.0,39.4277,39.4277,39.4277,39.4277,300.0
2005-07-13 10:15:00,49.44,49.44,49.39,49.41,1200.0,39.4277,39.4277,39.3878,39.4037,1200.0
2005-07-13 10:20:00,49.39,49.4,49.39,49.4,700.0,39.3878,39.3958,39.3878,39.3958,700.0
2005-07-13 10:25:00,49.37,49.41,49.37,49.37,13200.0,39.3718,39.4037,39.3718,39.3718,13200.0
2005-07-13 10:30:00,49.37,49.42,49.37,49.42,4600.0,39.3718,39.4117,39.3718,39.4117,4600.0
2005-07-13 10:35:00,49.47,49.51,49.46,49.47,7700.0,39.4516,39.4835,39.4436,39.4516,7700.0
2005-07-13 10:40:00,49.46,49.46,49.39,49.39,1100.0,39.4436,39.4436,39.3878,39.3878,1100.0
2005-07-13 10:45:00,49.39,49.43,49.39,49.42,6900.0,39.3878,39.4197,39.3878,39.4117,6900.0
2005-07-13 10:50:00,49.45,49.45,49.41,49.41,1400.0,39.4356,39.4356,39.4037,39.4037,1400.0
2005-07-13 10:55:00,49.43,49.43,49.42,49.42,300.0,39.4197,39.4197,39.4117,39.4117,300.0
2005-07-13 11:00:00,49.44,49.44,49.43,49.44,2000.0,39.4277,39.4277,39.4197,39.4277,2000.0
2005-07-13 11:05:00,49.43,49.46,49.43,49.46,1400.0,39.4197,39.4436,39.4197,39.4436,1400.0
2005-07-13 11:10:00,49.46,49.46,49.46,49.46,2200.0,39.4436,39.4436,39.4436,39.4436,2200.0
2005-07-13 11:15:00,49.48,49.48,49.48,49.48,1300.0,39.4596,39.4596,39.4596,39.4596,1300.0
2005-07-13 11:20:00,49.47,49.5,49.44,49.44,6900.0,39.4516,39.4755,39.4277,39.4277,6900.0
2005-07-13 11:25:00,49.51,49.51,49.46,49.5,107200.0,39.4835,39.4835,39.4436,39.4755,107200.0
2005-07-13 11:30:00,49.5,49.5,49.46,49.46,2100.0,39.4755,39.4755,39.4436,39.4436,2100.0
2005-07-13 11:35:00,49.45,49.46,49.45,49.45,303200.0,39.4356,39.4436,39.4356,39.4356,303200.0
2005-07-13 11:40:00,49.43,49.46,49.42,49.42,55100.0,39.4197,39.4436,39.4117,39.4117,55100.0
2005-07-13 11:45:00,49.43,49.43,49.43,49.43,230000.0,39.4197,39.4197,39.4197,39.4197,230000.0
2005-07-13 11:50:00,49.44,49.45,49.41,49.41,1200.0,39.4277,39.4356,39.4037,39.4037,1200.0
2005-07-13 11:55:00,49.4,49.42,49.4,49.4,397700.0,39.3958,39.4117,39.3958,39.3958,397700.0
2005-07-13 12:00:00,49.42,49.45,49.42,49.45,23600.0,39.4117,39.4356,39.4117,39.4356,23600.0
2005-07-13 12:05:00,49.42,49.42,49.42,49.42,200.0,39.4117,39.4117,39.4117,39.4117,200.0
2005-07-13 12:10:00,49.44,49.44,49.43,49.43,300.0,39.4277,39.4277,39.4197,39.4197,300.0
2005-07-13 12:15:00,49.45,49.45,49.45,49.45,15100.0,39.4356,39.4356,39.4356,39.4356,15100.0
2005-07-13 12:20:00,49.45,49.47,49.45,49.47,400.0,39.4356,39.4516,39.4356,39.4516,400.0
2005-07-13 12:25:00,49.49,49.49,49.48,49.48,1000.0,39.4675,39.4675,39.4596,39.4596,1000.0
2005-07-13 12:30:00,49.46,49.51,49.46,49.51,6300.0,39.4436,39.4835,39.4436,39.4835,6300.0
2005-07-13 12:35:00,49.5,49.51,49.5,49.5,24300.0,39.4755,39.4835,39.4755,39.4755,24300.0
2005-07-13 12:40:00,49.48,49.5,49.46,49.5,900.0,39.4596,39.4755,39.4436,39.4755,900.0
2005-07-13 12:45:00,49.46,49.48,49.44,49.44,2500.0,39.4436,39.4596,39.4277,39.4277,2500.0
2005-07-13 12:50:00,49.47,49.47,49.42,49.44,2100.0,39.4516,39.4516,39.4117,39.4277,2100.0
2005-07-13 12:55:00,49.44,49.44,49.4,49.4,11400.0,39.4277,39.4277,39.3958,39.3958,11400.0
2005-07-13 13:00:00,49.39,49.44,49.39,49.4,14400.0,39.3878,39.4277,39.3878,39.3958,14400.0
2005-07-13 13:05:00,49.4,49.4,49.4,49.4,0.0,39.3958,39.3958,39.3958,39.3958,0.0
2005-07-13 13:10:00,49.45,49.45,49.44,49.44,600.0,39.4356,39.4356,39.4277,39.4277,600.0
2005-07-13 13:15:00,49.42,49.42,49.4,49.41,2400.0,39.4117,39.4117,39.3958,39.4037,2400.0
2005-07-13 13:20:00,49.38,49.38,49.38,49.38,400.0,39.3798,39.3798,39.3798,39.3798,400.0
2005-07-13 13:25:00,49.44,49.44,49.44,49.44,6400.0,39.4277,39.4277,39.4277,39.4277,6400.0
2005-07-13 13:30:00,49.45,49.45,49.45,49.45,600.0,39.4356,39.4356,39.4356,39.4356,600.0
2005-07-13 13:35:00,49.46,49.47,49.46,49.47,3800.0,39.4436,39.4516,39.4436,39.4516,3800.0
2005-07-13 13:40:00,49.47,49.47,49.47,49.47,3100.0,39.4516,39.4516,39.4516,39.4516,3100.0
2005-07-13 13:45:00,49.43,49.43,49.43,49.43,100.0,39.4197,39.4197,39.4197,39.4197,100.0
2005-07-13 13:50:00,49.44,49.45,49.44,49.45,200.0,39.4277,39.4356,39.4277,39.4356,200.0
2005-07-13 13:55:00,49.47,49.47,49.46,49.47,3100.0,39.4516,39.4516,39.4436,39.4516,3100.0
2005-07-13 14:00:00,49.47,49.49,49.47,49.47,1200.0,39.4516,39.4675,39.4516,39.4516,1200.0
2005-07-13 14:05:00,49.47,49.47,49.47,49.47,7200.0,39.4516,39.4516,39.4516,39.4516,7200.0
2005-07-13 14:10:00,49.47,49.48,49.45,49.48,8300.0,39.4516,39.4596,39.4356,39.4596,8300.0
2005-07-13 14:15:00,49.48,49.51,49.47,49.51,4300.0,39.4596,39.4835,39.4516,39.4835,4300.0
2005-07-13 14:20:00,49.5,49.5,49.5,49.5,400.0,39.4755,39.4755,39.4755,39.4755,400.0
2005-07-13 14:25:00,49.46,49.47,49.46,49.47,900.0,39.4436,39.4516,39.4436,39.4516,900.0
2005-07-13 14:30:00,49.49,49.49,49.48,49.49,3400.0,39.4675,39.4675,39.4596,39.4675,3400.0
2005-07-13 14:35:00,49.49,49.5,49.46,49.46,3900.0,39.4675,39.4755,39.4436,39.4436,3900.0
2005-07-13 14:40:00,49.49,49.49,49.49,49.49,400.0,39.4675,39.4675,39.4675,39.4675,400.0
2005-07-13 14:45:00,49.51,49.52,49.49,49.52,31400.0,39.4835,39.4915,39.4675,39.4915,31400.0
2005-07-13 14:50:00,49.51,49.51,49.49,49.5,2300.0,39.4835,39.4835,39.4675,39.4755,2300.0
2005-07-13 14:55:00,49.48,49.48,49.46,49.48,5900.0,39.4596,39.4596,39.4436,39.4596,5900.0
2005-07-13 15:00:00,49.48,49.48,49.44,49.46,15700.0,39.4596,39.4596,39.4277,39.4436,15700.0
2005-07-13 15:05:00,49.45,49.46,49.44,49.46,34100.0,39.4356,39.4436,39.4277,39.4436,34100.0
2005-07-13 15:10:00,49.49,49.49,49.46,49.46,21500.0,39.4675,39.4675,39.4436,39.4436,21500.0
2005-07-13 15:15:00,49.47,49.52,49.47,49.52,1800.0,39.4516,39.4915,39.4516,39.4915,1800.0
2005-07-13 15:20:00,49.54,49.54,49.51,49.51,3400.0,39.5074,39.5074,39.4835,39.4835,3400.0
2005-07-13 15:25:00,49.53,49.53,49.53,49.53,400.0,39.4994,39.4994,39.4994,39.4994,400.0
2005-07-13 15:30:00,49.55,49.56,49.5,49.5,7100.0,39.5154,39.5234,39.4755,39.4755,7100.0
2005-07-13 15:35:00,49.49,49.49,49.49,49.49,100.0,39.4675,39.4675,39.4675,39.4675,100.0
2005-07-13 15:40:00,49.51,49.57,49.51,49.55,38300.0,39.4835,39.5313,39.4835,39.5154,38300.0
2005-07-13 15:45:00,49.55,49.56,49.52,49.54,64000.0,39.5154,39.5234,39.4915,39.5074,64000.0
2005-07-13 15:50:00,49.54,49.54,49.51,49.51,47700.0,39.5074,39.5074,39.4835,39.4835,47700.0
2005-07-13 15:55:00,49.51,49.52,49.5,49.51,32200.0,39.4835,39.4915,39.4755,39.4835,32200.0
2005-07-13 16:00:00,49.51,49.56,49.51,49.56,9900.0,39.4835,39.5234,39.4835,39.5234,9900.0
2005-07-13 16:05:00,49.56,49.56,49.56,49.56,0.0,39.5234,39.5234,39.5234,39.5234,0.0
2005-07-13 16:10:00,49.56,49.56,49.56,49.56,0.0,39.5234,39.5234,39.5234,39.5234,0.0
2005-07-14 09:35:00,49.84,49.98,49.84,49.98,16300.0,39.7466,39.8583,39.7466,39.8583,16300.0
2005-07-14 09:40:00,49.91,49.97,49.86,49.86,208400.0,39.8025,39.8503,39.7626,39.7626,208400.0
2005-07-14 09:45:00,49.87,49.88,49.87,49.87,300.0,39.7706,39.7785,39.7706,39.7706,300.0
2005-07-14 09:50:00,49.86,49.88,49.84,49.88,5300.0,39.7626,39.7785,39.7466,39.7785,5300.0
2005-07-14 09:55:00,49.83,49.83,49.79,49.79,1000.0,39.7387,39.7387,39.7068,39.7068,1000.0
2005-07-14 10:00:00,49.77,49.79,49.76,49.79,900.0,39.6908,39.7068,39.6829,39.7068,900.0
2005-07-14 10:05:00,49.78,49.78,49.72,49.72,4200.0,39.6988,39.6988,39.651,39.651,4200.0
2005-07-14 10:10:00,49.72,49.72,49.64,49.72,8700.0,39.651,39.651,39.5872,39.651,8700.0
2005-07-14 10:15:00,49.7,49.73,49.7,49.73,500.0,39.635,39.6589,39.635,39.6589,500.0
2005-07-14 10:20:00,49.75,49.8,49.71,49.77,4000.0,39.6749,39.7148,39.643,39.6908,4000.0
2005-07-14 10:25:00,49.78,49.8,49.74,49.78,3800.0,39.6988,39.7148,39.6669,39.6988,3800.0
2005-07-14 10:30:00,49.78,49.83,49.78,49.79,8300.0,39.6988,39.7387,39.6988,39.7068,8300.0
2005-07-14 10:35:00,49.79,49.79,49.73,49.79,1000.0,39.7068,39.7068,39.6589,39.7068,1000.0
2005-07-14 10:40:00,49.79,49.79,49.73,49.73,3100.0,39.7068,39.7068,39.6589,39.6589,3100.0
2005-07-14 10:45:00,49.74,49.75,49.71,49.71,2800.0,39.6669,39.6749,39.643,39.643,2800.0
2005-07-14 10:50:00,49.72,49.76,49.7,49.72,10700.0,39.651,39.6829,39.635,39.651,10700.0
2005-07-14 10:55:00,49.73,49.76,49.72,49.72,3300.0,39.6589,39.6829,39.651,39.651,3300.0
2005-07-14 11:00:00,49.73,49.79,49.73,49.74,6000.0,39.6589,39.7068,39.6589,39.6669,6000.0
2005-07-14 11:05:00,49.75,49.77,49.74,49.77,1300.0,39.6749,39.6908,39.6669,39.6908,1300.0
2005-07-14 11:10:00,49.72,49.75,49.72,49.74,5300.0,39.651,39.6749,39.651,39.6669,5300.0
2005-07-14 11:15:00,49.7,49.73,49.7,49.72,5200.0,39.635,39.6589,39.635,39.651,5200.0
2005-07-14 11:20:00,49.7,49.74,49.69,49.69,3100.0,39.635,39.6669,39.627,39.627,3100.0
2005-07-14 11:25:00,49.69,49.69,49.69,49.69,6900.0,39.627,39.627,39.627,39.627,6900.0
2005-07-14 11:30:00,49.71,49.71,49.66,49.66,1900.0,39.643,39.643,39.6031,39.6031,1900.0
2005-07-14 11:35:00,49.65,49.71,49.65,49.7,3800.0,39.5951,39.643,39.5951,39.635,3800.0
2005-07-14 11:40:00,49.72,49.74,49.66,49.74,2000.0,39.651,39.6669,39.6031,39.6669,2000.0
2005-07-14 11:45:00,49.74,49.76,49.71,49.76,2800.0,39.6669,39.6829,39.643,39.6829,2800.0
2005-07-14 11:50:00,49.76,49.76,49.67,49.67,3200.0,39.6829,39.6829,39.6111,39.6111,3200.0
2005-07-14 11:55:00,49.67,49.69,49.63,49.69,3300.0,39.6111,39.627,39.5792,39.627,3300.0
2005-07-14 12:00:00,49.69,49.69,49.69,49.69,0.0,39.627,39.627,39.627,39.627,0.0
2005-07-14 12:05:00,49.71,49.75,49.69,49.75,1700.0,39.643,39.6749,39.627,39.6749,1700.0
2005-07-14 12:10:00,49.73,49.78,49.73,49.78,3200.0,39.6589,39.6988,39.6589,39.6988,3200.0
2005-07-14 12:15:00,49.78,49.78,49.78,49.78,1900.0,39.6988,39.6988,39.6988,39.6988,1900.0
2005-07-14 12:20:00,49.81,49.81,49.77,49.78,7300.0,39.7227,39.7227,39.6908,39.6988,7300.0
2005-07-14 12:25:00,49.78,49.78,49.78,49.78,600.0,39.6988,39.6988,39.6988,39.6988,600.0
2005-07-14 12:30:00,49.76,49.78,49.76,49.78,3700.0,39.6829,39.6988,39.6829,39.6988,3700.0
2005-07-14 12:35:00,49.78,49.78,49.74,49.74,3100.0,39.6988,39.6988,39.6669,39.6669,3100.0
2005-07-14 12:40:00,49.73,49.75,49.73,49.75,3400.0,39.6589,39.6749,39.6589,39.6749,3400.0
2005-07-14 12:45:00,49.75,49.75,49.72,49.72,3700.0,39.6749,39.6749,39.651,39.651,3700.0
2005-07-14 12:50:00,49.69,49.69,49.69,49.69,200.0,39.627,39.627,39.627,39.627,200.0
2005-07-14 12:55:00,49.68,49.68,49.68,49.68,1200.0,39.6191,39.6191,39.6191,39.6191,1200.0
2005-07-14 13:00:00,49.75,49.76,49.73,49.75,5500.0,39.6749,39.6829,39.6589,39.6749,5500.0
2005-07-14 13:05:00,49.75,49.75,49.75,49.75,0.0,39.6749,39.6749,39.6749,39.6749,0.0
2005-07-14 13:10:00,49.8,49.84,49.8,49.84,1400.0,39.7148,39.7466,39.7148,39.7466,1400.0
2005-07-14 13:15:00,49.81,49.81,49.81,49.81,2700.0,39.7227,39.7227,39.7227,39.7227,2700.0
2005-07-14 13:20:00,49.81,49.81,49.81,49.81,2700.0,39.7227,39.7227,39.7227,39.7227,2700.0
2005-07-14 13:25:00,49.83,49.83,49.8,49.82,1100.0,39.7387,39.7387,39.7148,39.7307,1100.0
2005-07-14 13:30:00,49.79,49.79,49.79,49.79,800.0,39.7068,39.7068,39.7068,39.7068,800.0
2005-07-14 13:35:00,49.81,49.81,49.77,49.77,900.0,39.7227,39.7227,39.6908,39.6908,900.0
2005-07-14 13:40:00,49.77,49.78,49.77,49.78,800.0,39.6908,39.6988,39.6908,39.6988,800.0
2005-07-14 13:45:00,49.75,49.75,49.7,49.72,1800.0,39.6749,39.6749,39.635,39.651,1800.0
2005-07-14 13:50:00,49.73,49.73,49.71,49.71,400.0,39.6589,39.6589,39.643,39.643,400.0
2005-07-14 13:55:00,49.72,49.72,49.67,49.67,6600.0,39.651,39.651,39.6111,39.6111,6600.0
2005-07-14 14:00:00,49.69,49.71,49.66,49.66,7200.0,39.627,39.643,39.6031,39.6031,7200.0
2005-07-14 14:05:00,49.7,49.71,49.7,49.71,300.0,39.635,39.643,39.635,39.643,300.0
2005-07-14 14:10:00,49.7,49.7,49.69,49.69,1900.0,39.635,39.635,39.627,39.627,1900.0
2005-07-14 14:15:00,49.71,49.72,49.67,49.72,600.0,39.643,39.651,39.6111,39.651,600.0
2005-07-14 14:20:00,49.72,49.72,49.72,49.72,2200.0,39.651,39.651,39.651,39.651,2200.0
2005-07-14 14:25:00,49.71,49.71,49.68,49.68,3200.0,39.643,39.643,39.6191,39.6191,3200.0
2005-07-14 14:30:00,49.68,49.68,49.67,49.67,2200.0,39.6191,39.6191,39.6111,39.6111,2200.0
2005-07-14 14:35:00,49.7,49.7,49.7,49.7,200.0,39.635,39.635,39.635,39.635,200.0
2005-07-14 14:40:00,49.7,49.7,49.7,49.7,2700.0,39.635,39.635,39.635,39.635,2700.0
2005-07-14 14:45:00,49.66,49.67,49.66,49.67,6900.0,39.6031,39.6111,39.6031,39.6111,6900.0
2005-07-14 14:50:00,49.66,49.67,49.65,49.67,15600.0,39.6031,39.6111,39.5951,39.6111,15600.0
2005-07-14 14:55:00,49.67,49.7,49.66,49.7,3800.0,39.6111,39.635,39.6031,39.635,3800.0
2005-07-14 15:00:00,49.7,49.7,49.7,49.7,3500.0,39.635,39.635,39.635,39.635,3500.0
2005-07-14 15:05:00,49.68,49.77,49.68,49.77,17400.0,39.6191,39.6908,39.6191,39.6908,17400.0
2005-07-14 15:10:00,49.77,49.77,49.74,49.74,5300.0,39.6908,39.6908,39.6669,39.6669,5300.0
2005-07-14 15:15:00,49.7,49.74,49.7,49.74,300.0,39.635,39.6669,39.635,39.6669,300.0
2005-07-14 15:20:00,49.75,49.75,49.75,49.75,900.0,39.6749,39.6749,39.6749,39.6749,900.0
2005-07-14 15:25:00,49.7,49.78,49.7,49.78,6300.0,39.635,39.6988,39.635,39.6988,6300.0
2005-07-14 15:30:00,49.72,49.78,49.72,49.78,500.0,39.651,39.6988,39.651,39.6988,500.0
2005-07-14 15:35:00,49.79,49.79,49.73,49.73,1000.0,39.7068,39.7068,39.6589,39.6589,1000.0
2005-07-14 15:40:00,49.78,49.8,49.73,49.8,27800.0,39.6988,39.7148,39.6589,39.7148,27800.0
2005-07-14 15:45:00,49.79,49.79,49.71,49.78,3500.0,39.7068,39.7068,39.643,39.6988,3500.0
2005-07-14 15:50:00,49.77,49.8,49.75,49.75,18800.0,39.6908,39.7148,39.6749,39.6749,18800.0
2005-07-14 15:55:00,49.78,49.78,49.72,49.72,4000.0,39.6988,39.6988,39.651,39.651,4000.0
2005-07-14 16:00:00,49.72,49.72,49.72,49.72,0.0,39.651,39.651,39.651,39.651,0.0
2005-07-14 16:05:00,49.72,49.72,49.72,49.72,0.0,39.651,39.651,39.651,39.651,0.0
2005-07-14 16:10:00,49.72,49.72,49.72,49.72,0.0,39.651,39.651,39.651,39.651,0.0
2005-07-15 09:30:00,49.8,49.84,49.79,49.79,14900.0,39.7148,39.7466,39.7068,39.7068,14900.0
2005-07-15 09:35:00,49.77,49.77,49.71,49.73,1700.0,39.6908,39.6908,39.643,39.6589,1700.0
2005-07-15 09:40:00,49.73,49.73,49.72,49.73,5100.0,39.6589,39.6589,39.651,39.6589,5100.0
2005-07-15 09:45:00,49.61,49.71,49.61,49.71,500.0,39.5632,39.643,39.5632,39.643,500.0
2005-07-15 09:50:00,49.71,49.71,49.63,49.67,2800.0,39.643,39.643,39.5792,39.6111,2800.0
2005-07-15 09:55:00,49.67,49.67,49.61,49.61,1700.0,39.6111,39.6111,39.5632,39.5632,1700.0
2005-07-15 10:00:00,49.66,49.66,49.61,49.65,800.0,39.6031,39.6031,39.5632,39.5951,800.0
2005-07-15 10:05:00,49.62,49.66,49.62,49.66,20200.0,39.5712,39.6031,39.5712,39.6031,20200.0
2005-07-15 10:10:00,49.64,49.64,49.61,49.63,3500.0,39.5872,39.5872,39.5632,39.5792,3500.0
2005-07-15 10:15:00,49.63,49.65,49.61,49.65,6500.0,39.5792,39.5951,39.5632,39.5951,6500.0
2005-07-15 10:20:00,49.65,49.65,49.65,49.65,2000.0,39.5951,39.5951,39.5951,39.5951,2000.0
2005-07-15 10:25:00,49.62,49.64,49.62,49.64,4600.0,39.5712,39.5872,39.5712,39.5872,4600.0
2005-07-15 10:30:00,49.65,49.65,49.65,49.65,100.0,39.5951,39.5951,39.5951,39.5951,100.0
2005-07-15 10:35:00,49.67,49.67,49.61,49.62,48000.0,39.6111,39.6111,39.5632,39.5712,48000.0
2005-07-15 10:40:00,49.63,49.63,49.61,49.61,700.0,39.5792,39.5792,39.5632,39.5632,700.0
2005-07-15 10:45:00,49.6,49.62,49.6,49.62,1300.0,39.5553,39.5712,39.5553,39.5712,1300.0
2005-07-15 10:50:00,49.63,49.63,49.63,49.63,300.0,39.5792,39.5792,39.5792,39.5792,300.0
2005-07-15 10:55:00,49.63,49.65,49.62,49.65,2000.0,39.5792,39.5951,39.5712,39.5951,2000.0
2005-07-15 11:00:00,49.64,49.72,49.64,49.7,6100.0,39.5872,39.651,39.5872,39.635,6100.0
2005-07-15 11:05:00,49.68,49.68,49.68,49.68,600.0,39.6191,39.6191,39.6191,39.6191,600.0
2005-07-15 11:10:00,49.69,49.69,49.66,49.67,5700.0,39.627,39.627,39.6031,39.6111,5700.0
2005-07-15 11:15:00,49.69,49.7,49.69,49.7,1000.0,39.627,39.635,39.627,39.635,1000.0
2005-07-15 11:20:00,49.69,49.69,49.69,49.69,400.0,39.627,39.627,39.627,39.627,400.0
2005-07-15 11:25:00,49.69,49.69,49.69,49.69,0.0,39.627,39.627,39.627,39.627,0.0
2005-07-15 11:30:00,49.68,49.7,49.68,49.7,1500.0,39.6191,39.635,39.6191,39.635,1500.0
2005-07-15 11:35:00,49.68,49.69,49.68,49.69,3700.0,39.6191,39.627,39.6191,39.627,3700.0
2005-07-15 11:40:00,49.69,49.69,49.69,49.69,0.0,39.627,39.627,39.627,39.627,0.0
2005-07-15 11:45:00,49.69,49.69,49.69,49.69,1900.0,39.627,39.627,39.627,39.627,1900.0
2005-07-15 11:50:00,49.68,49.68,49.67,49.67,2300.0,39.6191,39.6191,39.6111,39.6111,2300.0
2005-07-15 11:55:00,49.67,49.67,49.67,49.67,2300.0,39.6111,39.6111,39.6111,39.6111,2300.0
2005-07-15 12:00:00,49.67,49.69,49.63,49.63,2800.0,39.6111,39.627,39.5792,39.5792,2800.0
2005-07-15 12:05:00,49.6,49.64,49.6,49.64,600.0,39.5553,39.5872,39.5553,39.5872,600.0
2005-07-15 12:10:00,49.64,49.64,49.64,49.64,5700.0,39.5872,39.5872,39.5872,39.5872,5700.0
2005-07-15 12:15:00,49.64,49.64,49.64,49.64,4500.0,39.5872,39.5872,39.5872,39.5872,4500.0
2005-07-15 12:20:00,49.68,49.68,49.66,49.66,400.0,39.6191,39.6191,39.6031,39.6031,400.0
2005-07-15 12:25:00,49.66,49.66,49.63,49.66,1100.0,39.6031,39.6031,39.5792,39.6031,1100.0
2005-07-15 12:30:00,49.69,49.69,49.64,49.64,4500.0,39.627,39.627,39.5872,39.5872,4500.0
2005-07-15 12:35:00,49.64,49.64,49.64,49.64,0.0,39.5872,39.5872,39.5872,39.5872,0.0
2005-07-15 12:40:00,49.64,49.64,49.64,49.64,0.0,39.5872,39.5872,39.5872,39.5872,0.0
2005-07-15 12:45:00,49.67,49.67,49.64,49.65,6900.0,39.6111,39.6111,39.5872,39.5951,6900.0
2005-07-15 12:50:00,49.68,49.68,49.68,49.68,1400.0,39.6191,39.6191,39.6191,39.6191,1400.0
2005-07-15 12:55:00,49.68,49.68,49.68,49.68,100.0,39.6191,39.6191,39.6191,39.6191,100.0
2005-07-15 13:00:00,49.68,49.68,49.68,49.68,700.0,39.6191,39.6191,39.6191,39.6191,700.0
2005-07-15 13:05:00,49.7,49.7,49.66,49.66,3500.0,39.635,39.635,39.6031,39.6031,3500.0
2005-07-15 13:10:00,49.66,49.66,49.66,49.66,1000.0,39.6031,39.6031,39.6031,39.6031,1000.0
2005-07-15 13:15:00,49.7,49.7,49.68,49.7,6900.0,39.635,39.635,39.6191,39.635,6900.0
2005-07-15 13:20:00,49.7,49.71,49.68,49.71,1700.0,39.635,39.643,39.6191,39.643,1700.0
2005-07-15 13:25:00,49.7,49.7,49.67,49.67,1400.0,39.635,39.635,39.6111,39.6111,1400.0
2005-07-15 13:30:00,49.67,49.67,49.67,49.67,0.0,39.6111,39.6111,39.6111,39.6111,0.0
2005-07-15 13:35:00,49.69,49.7,49.69,49.7,1800.0,39.627,39.635,39.627,39.635,1800.0
2005-07-15 13:40:00,49.7,49.71,49.68,49.71,8800.0,39.635,39.643,39.6191,39.643,8800.0
2005-07-15 13:45:00,49.71,49.71,49.71,49.71,200.0,39.643,39.643,39.643,39.643,200.0
2005-07-15 13:50:00,49.71,49.71,49.71,49.71,5900.0,39.643,39.643,39.643,39.643,5900.0
2005-07-15 13:55:00,49.71,49.71,49.68,49.7,3200.0,39.643,39.643,39.6191,39.635,3200.0
2005-07-15 14:00:00,49.7,49.7,49.7,49.7,1000.0,39.635,39.635,39.635,39.635,1000.0
2005-07-15 14:05:00,49.7,49.7,49.7,49.7,1000.0,39.635,39.635,39.635,39.635,1000.0
2005-07-15 14:10:00,49.7,49.7,49.7,49.7,3000.0,39.635,39.635,39.635,39.635,3000.0
2005-07-15 14:15:00,49.7,49.75,49.7,49.75,3800.0,39.635,39.6749,39.635,39.6749,3800.0
2005-07-15 14:20:00,49.75,49.77,49.75,49.75,2700.0,39.6749,39.6908,39.6749,39.6749,2700.0
2005-07-15 14:25:00,49.79,49.8,49.78,49.79,4700.0,39.7068,39.7148,39.6988,39.7068,4700.0
2005-07-15 14:30:00,49.81,49.81,49.8,49.8,1900.0,39.7227,39.7227,39.7148,39.7148,1900.0
2005-07-15 14:35:00,49.79,49.82,49.79,49.82,1300.0,39.7068,39.7307,39.7068,39.7307,1300.0
2005-07-15 14:40:00,49.83,49.85,49.81,49.85,2500.0,39.7387,39.7546,39.7227,39.7546,2500.0
2005-07-15 14:45:00,49.81,49.84,49.81,49.83,7300.0,39.7227,39.7466,39.7227,39.7387,7300.0
2005-07-15 14:50:00,49.85,49.87,49.85,49.86,3000.0,39.7546,39.7706,39.7546,39.7626,3000.0
2005-07-15 14:55:00,49.86,49.91,49.85,49.91,9000.0,39.7626,39.8025,39.7546,39.8025,9000.0
2005-07-15 15:00:00,49.91,49.91,49.9,49.9,2900.0,39.8025,39.8025,39.7945,39.7945,2900.0
2005-07-15 15:05:00,49.88,49.88,49.85,49.88,3100.0,39.7785,39.7785,39.7546,39.7785,3100.0
2005-07-15 15:10:00,49.88,49.88,49.85,49.86,9100.0,39.7785,39.7785,39.7546,39.7626,9100.0
2005-07-15 15:15:00,49.86,49.86,49.83,49.83,6200.0,39.7626,39.7626,39.7387,39.7387,6200.0
2005-07-15 15:20:00,49.83,49.85,49.81,49.81,2000.0,39.7387,39.7546,39.7227,39.7227,2000.0
2005-07-15 15:25:00,49.85,49.85,49.82,49.82,1600.0,39.7546,39.7546,39.7307,39.7307,1600.0
2005-07-15 15:30:00,49.82,49.82,49.77,49.8,11300.0,39.7307,39.7307,39.6908,39.7148,11300.0
2005-07-15 15:35:00,49.8,49.8,49.78,49.79,5900.0,39.7148,39.7148,39.6988,39.7068,5900.0
2005-07-15 15:40:00,49.79,49.82,49.79,49.81,3300.0,39.7068,39.7307,39.7068,39.7227,3300.0
2005-07-15 15:45:00,49.81,49.82,49.79,49.8,4200.0,39.7227,39.7307,39.7068,39.7148,4200.0
2005-07-15 15:50:00,49.8,49.81,49.8,49.8,8900.0,39.7148,39.7227,39.7148,39.7148,8900.0
2005-07-15 15:55:00,49.81,49.81,49.8,49.81,3800.0,39.7227,39.7227,39.7148,39.7227,3800.0
2005-07-15 16:00:00,49.81,49.81,49.81,49.81,400.0,39.7227,39.7227,39.7227,39.7227,400.0
2005-07-15 16:05:00,49.85,49.85,49.85,49.85,300.0,39.7546,39.7546,39.7546,39.7546,300.0
2005-07-15 16:10:00,49.85,49.85,49.85,49.85,0.0,39.7546,39.7546,39.7546,39.7546,0.0
2005-07-18 09:30:00,49.77,49.8,49.72,49.76,33500.0,39.6908,39.7148,39.651,39.6829,33500.0
2005-07-18 09:35:00,49.76,49.76,49.76,49.76,44500.0,39.6829,39.6829,39.6829,39.6829,44500.0
2005-07-18 09:40:00,49.72,49.72,49.71,49.71,3000.0,39.651,39.651,39.643,39.643,3000.0
2005-07-18 09:45:00,49.68,49.68,49.65,49.65,2100.0,39.6191,39.6191,39.5951,39.5951,2100.0
2005-07-18 09:50:00,49.65,49.65,49.65,49.65,0.0,39.5951,39.5951,39.5951,39.5951,0.0
2005-07-18 09:55:00,49.65,49.71,49.64,49.65,5600.0,39.5951,39.643,39.5872,39.5951,5600.0
2005-07-18 10:00:00,49.62,49.62,49.62,49.62,100.0,39.5712,39.5712,39.5712,39.5712,100.0
2005-07-18 10:05:00,49.64,49.64,49.64,49.64,2100.0,39.5872,39.5872,39.5872,39.5872,2100.0
2005-07-18 10:10:00,49.67,49.67,49.67,49.67,100.0,39.6111,39.6111,39.6111,39.6111,100.0
2005-07-18 10:15:00,49.68,49.69,49.68,49.69,1200.0,39.6191,39.627,39.6191,39.627,1200.0
2005-07-18 10:20:00,49.7,49.71,49.7,49.71,200.0,39.635,39.643,39.635,39.643,200.0
2005-07-18 10:25:00,49.71,49.78,49.71,49.78,500.0,39.643,39.6988,39.643,39.6988,500.0
2005-07-18 10:30:00,49.78,49.78,49.78,49.78,0.0,39.6988,39.6988,39.6988,39.6988,0.0
2005-07-18 10:35:00,49.77,49.77,49.77,49.77,1100.0,39.6908,39.6908,39.6908,39.6908,1100.0
2005-07-18 10:40:00,49.77,49.77,49.74,49.76,7500.0,39.6908,39.6908,39.6669,39.6829,7500.0
2005-07-18 10:45:00,49.76,49.76,49.75,49.75,7200.0,39.6829,39.6829,39.6749,39.6749,7200.0
2005-07-18 10:50:00,49.73,49.73,49.69,49.69,2400.0,39.6589,39.6589,39.627,39.627,2400.0
2005-07-18 10:55:00,49.71,49.72,49.71,49.72,3000.0,39.643,39.651,39.643,39.651,3000.0
2005-07-18 11:00:00,49.72,49.72,49.7,49.7,800.0,39.651,39.651,39.635,39.635,800.0
2005-07-18 11:05:00,49.72,49.76,49.72,49.73,26600.0,39.651,39.6829,39.651,39.6589,26600.0
2005-07-18 11:10:00,49.73,49.73,49.72,49.72,2300.0,39.6589,39.6589,39.651,39.651,2300.0
2005-07-18 11:15:00,49.74,49.75,49.74,49.75,28000.0,39.6669,39.6749,39.6669,39.6749,28000.0
2005-07-18 11:20:00,49.74,49.76,49.73,49.73,800.0,39.6669,39.6829,39.6589,39.6589,800.0
2005-07-18 11:25:00,49.73,49.73,49.73,49.73,1100.0,39.6589,39.6589,39.6589,39.6589,1100.0
2005-07-18 11:30:00,49.73,49.73,49.7,49.7,1800.0,39.6589,39.6589,39.635,39.635,1800.0
2005-07-18 11:35:00,49.7,49.7,49.69,49.69,1500.0,39.635,39.635,39.627,39.627,1500.0
2005-07-18 11:40:00,49.68,49.68,49.68,49.68,100.0,39.6191,39.6191,39.6191,39.6191,100.0
2005-07-18 11:45:00,49.72,49.72,49.7,49.7,3900.0,39.651,39.651,39.635,39.635,3900.0
2005-07-18 11:50:00,49.69,49.69,49.69,49.69,700.0,39.627,39.627,39.627,39.627,700.0
2005-07-18 11:55:00,49.7,49.7,49.7,49.7,1400.0,39.635,39.635,39.635,39.635,1400.0
2005-07-18 12:00:00,49.68,49.68,49.68,49.68,300.0,39.6191,39.6191,39.6191,39.6191,300.0
2005-07-18 12:05:00,49.68,49.68,49.64,49.64,38700.0,39.6191,39.6191,39.5872,39.5872,38700.0
2005-07-18 12:10:00,49.64,49.64,49.64,49.64,0.0,39.5872,39.5872,39.5872,39.5872,0.0
2005-07-18 12:15:00,49.7,49.7,49.68,49.68,1600.0,39.635,39.635,39.6191,39.6191,1600.0
2005-07-18 12:20:00,49.69,49.69,49.68,49.69,92200.0,39.627,39.627,39.6191,39.627,92200.0
2005-07-18 12:25:00,49.7,49.72,49.7,49.72,14100.0,39.635,39.651,39.635,39.651,14100.0
2005-07-18 12:30:00,49.72,49.72,49.72,49.72,0.0,39.651,39.651,39.651,39.651,0.0
2005-07-18 12:35:00,49.7,49.7,49.7,49.7,25800.0,39.635,39.635,39.635,39.635,25800.0
2005-07-18 12:40:00,49.69,49.72,49.68,49.71,3200.0,39.627,39.651,39.6191,39.643,3200.0
2005-07-18 12:45:00,49.68,49.68,49.68,49.68,500.0,39.6191,39.6191,39.6191,39.6191,500.0
2005-07-18 12:50:00,49.68,49.68,49.68,49.68,15100.0,39.6191,39.6191,39.6191,39.6191,15100.0
2005-07-18 12:55:00,49.72,49.72,49.67,49.67,500.0,39.651,39.651,39.6111,39.6111,500.0
2005-07-18 13:00:00,49.72,49.72,49.67,49.67,1900.0,39.651,39.651,39.6111,39.6111,1900.0
2005-07-18 13:05:00,49.71,49.73,49.64,49.7,4600.0,39.643,39.6589,39.5872,39.635,4600.0
2005-07-18 13:10:00,49.7,49.7,49.7,49.7,0.0,39.635,39.635,39.635,39.635,0.0
2005-07-18 13:15:00,49.67,49.67,49.67,49.67,800.0,39.6111,39.6111,39.6111,39.6111,800.0
2005-07-18 13:20:00,49.65,49.67,49.65,49.65,6200.0,39.5951,39.6111,39.5951,39.5951,6200.0
2005-07-18 13:25:00,49.65,49.65,49.65,49.65,3400.0,39.5951,39.5951,39.5951,39.5951,3400.0
2005-07-18 13:30:00,49.65,49.69,49.63,49.69,18900.0,39.5951,39.627,39.5792,39.627,18900.0
2005-07-18 13:35:00,49.69,49.69,49.65,49.65,1300.0,39.627,39.627,39.5951,39.5951,1300.0
2005-07-18 13:40:00,49.75,49.75,49.74,49.74,800.0,39.6749,39.6749,39.6669,39.6669,800.0
2005-07-18 13:45:00,49.74,49.74,49.69,49.73,3900.0,39.6669,39.6669,39.627,39.6589,3900.0
2005-07-18 13:50:00,49.72,49.72,49.72,49.72,400.0,39.651,39.651,39.651,39.651,400.0
2005-07-18 13:55:00,49.72,49.72,49.72,49.72,600.0,39.651,39.651,39.651,39.651,600.0
2005-07-18 14:00:00,49.72,49.74,49.67,49.74,1300.0,39.651,39.6669,39.6111,39.6669,1300.0
2005-07-18 14:05:00,49.67,49.67,49.67,49.67,1200.0,39.6111,39.6111,39.6111,39.6111,1200.0
2005-07-18 14:10:00,49.69,49.71,49.69,49.71,700.0,39.627,39.643,39.627,39.643,700.0
2005-07-18 14:15:00,49.71,49.71,49.71,49.71,100.0,39.643,39.643,39.643,39.643,100.0
2005-07-18 14:20:00,49.68,49.73,49.68,49.71,7700.0,39.6191,39.6589,39.6191,39.643,7700.0
2005-07-18 14:25:00,49.73,49.73,49.7,49.73,1200.0,39.6589,39.6589,39.635,39.6589,1200.0
2005-07-18 14:30:00,49.73,49.73,49.7,49.73,6400.0,39.6589,39.6589,39.635,39.6589,6400.0
2005-07-18 14:35:00,49.73,49.73,49.72,49.73,11600.0,39.6589,39.6589,39.651,39.6589,11600.0
2005-07-18 14:40:00,49.71,49.71,49.71,49.71,1000.0,39.643,39.643,39.643,39.643,1000.0
2005-07-18 14:45:00,49.72,49.72,49.69,49.69,6600.0,39.651,39.651,39.627,39.627,6600.0
2005-07-18 14:50:00,49.7,49.7,49.66,49.66,1700.0,39.635,39.635,39.6031,39.6031,1700.0
2005-07-18 14:55:00,49.68,49.7,49.68,49.7,4400.0,39.6191,39.635,39.6191,39.635,4400.0
2005-07-18 15:00:00,49.69,49.69,49.66,49.66,1700.0,39.627,39.627,39.6031,39.6031,1700.0
2005-07-18 15:05:00,49.67,49.71,49.67,49.71,3700.0,39.6111,39.643,39.6111,39.643,3700.0
2005-07-18 15:10:00,49.7,49.7,49.7,49.7,200.0,39.635,39.635,39.635,39.635,200.0
2005-07-18 15:15:00,49.72,49.73,49.69,49.69,6100.0,39.651,39.6589,39.627,39.627,6100.0
2005-07-18 15:20:00,49.7,49.71,49.7,49.71,900.0,39.635,39.643,39.635,39.643,900.0
2005-07-18 15:25:00,49.72,49.72,49.67,49.7,4200.0,39.651,39.651,39.6111,39.635,4200.0
2005-07-18 15:30:00,49.68,49.69,49.68,49.69,500.0,39.6191,39.627,39.6191,39.627,500.0
2005-07-18 15:35:00,49.69,49.69,49.69,49.69,2300.0,39.627,39.627,39.627,39.627,2300.0
2005-07-18 15:40:00,49.66,49.69,49.66,49.69,57300.0,39.6031,39.627,39.6031,39.627,57300.0
2005-07-18 15:45:00,49.69,49.7,49.69,49.69,8400.0,39.627,39.635,39.627,39.627,8400.0
2005-07-18 15:50:00,49.68,49.68,49.66,49.66,7000.0,39.6191,39.6191,39.6031,39.6031,7000.0
2005-07-18 15:55:00,49.66,49.67,49.64,49.66,10100.0,39.6031,39.6111,39.5872,39.6031,10100.0
2005-07-18 16:00:00,49.64,49.64,49.64,49.64,2700.0,39.5872,39.5872,39.5872,39.5872,2700.0
2005-07-18 16:05:00,49.64,49.64,49.64,49.64,0.0,39.5872,39.5872,39.5872,39.5872,0.0
2005-07-18 16:10:00,49.64,49.64,49.64,49.64,200.0,39.5872,39.5872,39.5872,39.5872,200.0
2005-07-19 09:30:00,49.95,49.95,49.95,49.95,10800.0,39.8344,39.8344,39.8344,39.8344,10800.0
2005-07-19 09:35:00,49.94,49.95,49.93,49.93,3200.0,39.8264,39.8344,39.8184,39.8184,3200.0
2005-07-19 09:40:00,49.91,49.93,49.87,49.87,9200.0,39.8025,39.8184,39.7706,39.7706,9200.0
2005-07-19 09:45:00,49.82,49.82,49.8,49.8,26200.0,39.7307,39.7307,39.7148,39.7148,26200.0
2005-07-19 09:50:00,49.78,49.81,49.78,49.81,25000.0,39.6988,39.7227,39.6988,39.7227,25000.0
2005-07-19 09:55:00,49.82,49.84,49.82,49.84,900.0,39.7307,39.7466,39.7307,39.7466,900.0
2005-07-19 10:00:00,49.84,49.84,49.8,49.82,11100.0,39.7466,39.7466,39.7148,39.7307,11100.0
2005-07-19 10:05:00,49.83,49.83,49.83,49.83,2600.0,39.7387,39.7387,39.7387,39.7387,2600.0
2005-07-19 10:10:00,49.82,49.87,49.82,49.87,1200.0,39.7307,39.7706,39.7307,39.7706,1200.0
2005-07-19 10:15:00,49.89,49.94,49.88,49.91,8200.0,39.7865,39.8264,39.7785,39.8025,8200.0
2005-07-19 10:20:00,49.89,49.94,49.89,49.94,1600.0,39.7865,39.8264,39.7865,39.8264,1600.0
2005-07-19 10:25:00,49.95,49.96,49.95,49.96,10500.0,39.8344,39.8423,39.8344,39.8423,10500.0
2005-07-19 10:30:00,49.94,49.96,49.94,49.96,500.0,39.8264,39.8423,39.8264,39.8423,500.0
2005-07-19 10:35:00,49.96,49.96,49.93,49.93,3000.0,39.8423,39.8423,39.8184,39.8184,3000.0
2005-07-19 10:40:00,49.98,49.98,49.93,49.93,4100.0,39.8583,39.8583,39.8184,39.8184,4100.0
2005-07-19 10:45:00,49.95,49.95,49.93,49.93,4600.0,39.8344,39.8344,39.8184,39.8184,4600.0
2005-07-19 10:50:00,49.93,49.93,49.9,49.9,1900.0,39.8184,39.8184,39.7945,39.7945,1900.0
2005-07-19 10:55:00,49.9,49.9,49.9,49.9,0.0,39.7945,39.7945,39.7945,39.7945,0.0
2005-07-19 11:00:00,49.94,49.94,49.9,49.9,4000.0,39.8264,39.8264,39.7945,39.7945,4000.0
2005-07-19 11:05:00,49.92,49.94,49.89,49.92,12500.0,39.8104,39.8264,39.7865,39.8104,12500.0
2005-07-19 11:10:00,49.91,49.98,49.85,49.88,2800.0,39.8025,39.8583,39.7546,39.7785,2800.0
2005-07-19 11:15:00,49.85,49.87,49.83,49.86,3700.0,39.7546,39.7706,39.7387,39.7626,3700.0
2005-07-19 11:20:00,49.85,49.87,49.85,49.86,14500.0,39.7546,39.7706,39.7546,39.7626,14500.0
2005-07-19 11:25:00,49.86,49.86,49.86,49.86,300.0,39.7626,39.7626,39.7626,39.7626,300.0
2005-07-19 11:30:00,49.88,49.88,49.82,49.87,8600.0,39.7785,39.7785,39.7307,39.7706,8600.0
2005-07-19 11:35:00,49.83,49.88,49.83,49.88,1400.0,39.7387,39.7785,39.7387,39.7785,1400.0
2005-07-19 11:40:00,49.87,49.87,49.87,49.87,1600.0,39.7706,39.7706,39.7706,39.7706,1600.0
2005-07-19 11:45:00,49.88,49.89,49.87,49.89,1400.0,39.7785,39.7865,39.7706,39.7865,1400.0
2005-07-19 11:50:00,49.87,49.87,49.87,49.87,200.0,39.7706,39.7706,39.7706,39.7706,200.0
2005-07-19 11:55:00,49.9,49.93,49.9,49.93,10200.0,39.7945,39.8184,39.7945,39.8184,10200.0
2005-07-19 12:00:00,49.93,49.93,49.93,49.93,800.0,39.8184,39.8184,39.8184,39.8184,800.0
2005-07-19 12:05:00,49.9,49.9,49.9,49.9,600.0,39.7945,39.7945,39.7945,39.7945,600.0
2005-07-19 12:10:00,49.89,49.89,49.87,49.87,1400.0,39.7865,39.7865,39.7706,39.7706,1400.0
2005-07-19 12:15:00,49.88,49.88,49.88,49.88,2000.0,39.7785,39.7785,39.7785,39.7785,2000.0
2005-07-19 12:20:00,49.9,49.92,49.9,49.92,500.0,39.7945,39.8104,39.7945,39.8104,500.0
2005-07-19 12:25:00,49.92,49.92,49.92,49.92,3900.0,39.8104,39.8104,39.8104,39.8104,3900.0
2005-07-19 12:30:00,49.92,49.92,49.86,49.92,1800.0,39.8104,39.8104,39.7626,39.8104,1800.0
2005-07-19 12:35:00,49.94,49.94,49.94,49.94,7300.0,39.8264,39.8264,39.8264,39.8264,7300.0
2005-07-19 12:40:00,49.94,49.94,49.89,49.89,900.0,39.8264,39.8264,39.7865,39.7865,900.0
2005-07-19 12:45:00,49.94,49.94,49.89,49.89,900.0,39.8264,39.8264,39.7865,39.7865,900.0
2005-07-19 12:50:00,49.95,49.95,49.95,49.95,500.0,39.8344,39.8344,39.8344,39.8344,500.0
2005-07-19 12:55:00,49.98,49.98,49.98,49.98,1000.0,39.8583,39.8583,39.8583,39.8583,1000.0
2005-07-19 13:00:00,49.98,50.0,49.98,50.0,1500.0,39.8583,39.8742,39.8583,39.8742,1500.0
2005-07-19 13:05:00,50.0,50.0,50.0,50.0,300.0,39.8742,39.8742,39.8742,39.8742,300.0
2005-07-19 13:10:00,50.0,50.0,50.0,50.0,1700.0,39.8742,39.8742,39.8742,39.8742,1700.0
2005-07-19 13:15:00,50.0,50.0,50.0,50.0,1200.0,39.8742,39.8742,39.8742,39.8742,1200.0
2005-07-19 13:20:00,50.0,50.01,50.0,50.01,6800.0,39.8742,39.8822,39.8742,39.8822,6800.0
2005-07-19 13:25:00,49.96,49.98,49.94,49.98,1500.0,39.8423,39.8583,39.8264,39.8583,1500.0
2005-07-19 13:30:00,49.98,50.02,49.98,50.02,2700.0,39.8583,39.8902,39.8583,39.8902,2700.0
2005-07-19 13:35:00,50.02,50.02,49.98,49.98,3000.0,39.8902,39.8902,39.8583,39.8583,3000.0
2005-07-19 13:40:00,49.98,49.98,49.96,49.98,4600.0,39.8583,39.8583,39.8423,39.8583,4600.0
2005-07-19 13:45:00,49.97,49.97,49.97,49.97,200.0,39.8503,39.8503,39.8503,39.8503,200.0
2005-07-19 13:50:00,49.99,49.99,49.99,49.99,300.0,39.8663,39.8663,39.8663,39.8663,300.0
2005-07-19 13:55:00,49.99,50.0,49.99,50.0,700.0,39.8663,39.8742,39.8663,39.8742,700.0
2005-07-19 14:00:00,50.0,50.0,49.98,49.98,1800.0,39.8742,39.8742,39.8583,39.8583,1800.0
2005-07-19 14:05:00,49.94,49.96,49.94,49.96,1700.0,39.8264,39.8423,39.8264,39.8423,1700.0
2005-07-19 14:10:00,49.98,50.0,49.95,49.99,6100.0,39.8583,39.8742,39.8344,39.8663,6100.0
2005-07-19 14:15:00,50.0,50.0,49.99,49.99,900.0,39.8742,39.8742,39.8663,39.8663,900.0
2005-07-19 14:20:00,49.97,50.01,49.97,50.01,900.0,39.8503,39.8822,39.8503,39.8822,900.0
2005-07-19 14:25:00,49.95,50.02,49.95,50.02,600.0,39.8344,39.8902,39.8344,39.8902,600.0
2005-07-19 14:30:00,50.03,50.03,50.03,50.03,5900.0,39.8982,39.8982,39.8982,39.8982,5900.0
2005-07-19 14:35:00,50.05,50.05,50.05,50.05,900.0,39.9141,39.9141,39.9141,39.9141,900.0
2005-07-19 14:40:00,50.03,50.03,50.0,50.03,4400.0,39.8982,39.8982,39.8742,39.8982,4400.0
2005-07-19 14:45:00,50.03,50.03,50.03,50.03,4300.0,39.8982,39.8982,39.8982,39.8982,4300.0
2005-07-19 14:50:00,50.02,50.02,50.0,50.0,2600.0,39.8902,39.8902,39.8742,39.8742,2600.0
2005-07-19 14:55:00,50.0,50.03,49.97,49.97,411300.0,39.8742,39.8982,39.8503,39.8503,411300.0
2005-07-19 15:00:00,49.98,50.03,49.96,50.03,23400.0,39.8583,39.8982,39.8423,39.8982,23400.0
2005-07-19 15:05:00,50.0,50.03,50.0,50.03,5000.0,39.8742,39.8982,39.8742,39.8982,5000.0
2005-07-19 15:10:00,50.06,50.07,50.04,50.04,37200.0,39.9221,39.9301,39.9061,39.9061,37200.0
2005-07-19 15:15:00,50.04,50.05,50.04,50.05,33500.0,39.9061,39.9141,39.9061,39.9141,33500.0
2005-07-19 15:20:00,50.0,50.06,50.0,50.0,1300.0,39.8742,39.9221,39.8742,39.8742,1300.0
2005-07-19 15:25:00,50.05,50.05,50.0,50.0,2800.0,39.9141,39.9141,39.8742,39.8742,2800.0
2005-07-19 15:30:00,50.07,50.09,50.07,50.09,400.0,39.9301,39.946,39.9301,39.946,400.0
2005-07-19 15:35:00,50.11,50.11,50.11,50.11,600.0,39.962,39.962,39.962,39.962,600.0
2005-07-19 15:40:00,50.11,50.11,50.1,50.1,3900.0,39.962,39.962,39.954,39.954,3900.0
2005-07-19 15:45:00,50.1,50.11,50.08,50.11,4300.0,39.954,39.962,39.938,39.962,4300.0
2005-07-19 15:50:00,50.09,50.09,50.05,50.05,11500.0,39.946,39.946,39.9141,39.9141,11500.0
2005-07-19 15:55:00,50.07,50.09,50.07,50.09,3100.0,39.9301,39.946,39.9301,39.946,3100.0
2005-07-19 16:00:00,50.08,50.08,50.08,50.08,1900.0,39.938,39.938,39.938,39.938,1900.0
2005-07-19 16:05:00,50.08,50.08,50.08,50.08,0.0,39.938,39.938,39.938,39.938,0.0
2005-07-19 16:10:00,50.08,50.08,50.08,50.08,0.0,39.938,39.938,39.938,39.938,0.0
2005-07-20 09:30:00,49.81,50.1,49.8,49.92,24000.0,39.7227,39.954,39.7148,39.8104,24000.0
2005-07-20 09:35:00,49.92,49.98,49.92,49.98,6300.0,39.8104,39.8583,39.8104,39.8583,6300.0
2005-07-20 09:40:00,49.96,49.96,49.96,49.96,10200.0,39.8423,39.8423,39.8423,39.8423,10200.0
2005-07-20 09:45:00,49.94,49.94,49.89,49.89,20600.0,39.8264,39.8264,39.7865,39.7865,20600.0
2005-07-20 09:50:00,49.87,49.91,49.87,49.91,215700.0,39.7706,39.8025,39.7706,39.8025,215700.0
2005-07-20 09:55:00,49.91,49.96,49.91,49.92,3700.0,39.8025,39.8423,39.8025,39.8104,3700.0
2005-07-20 10:00:00,49.93,49.93,49.87,49.87,8000.0,39.8184,39.8184,39.7706,39.7706,8000.0
2005-07-20 10:05:00,49.89,49.89,49.89,49.89,500.0,39.7865,39.7865,39.7865,39.7865,500.0
2005-07-20 10:10:00,49.87,49.88,49.82,49.82,3400.0,39.7706,39.7785,39.7307,39.7307,3400.0
2005-07-20 10:15:00,49.8,49.83,49.79,49.79,7600.0,39.7148,39.7387,39.7068,39.7068,7600.0
2005-07-20 10:20:00,49.8,49.85,49.8,49.85,3600.0,39.7148,39.7546,39.7148,39.7546,3600.0
2005-07-20 10:25:00,49.84,49.85,49.81,49.85,7200.0,39.7466,39.7546,39.7227,39.7546,7200.0
2005-07-20 10:30:00,49.88,49.88,49.88,49.88,200.0,39.7785,39.7785,39.7785,39.7785,200.0
2005-07-20 10:35:00,49.91,49.91,49.85,49.85,2900.0,39.8025,39.8025,39.7546,39.7546,2900.0
2005-07-20 10:40:00,49.84,49.85,49.81,49.85,6200.0,39.7466,39.7546,39.7227,39.7546,6200.0
2005-07-20 10:45:00,49.81,49.87,49.81,49.87,500.0,39.7227,39.7706,39.7227,39.7706,500.0
2005-07-20 10:50:00,49.87,49.89,49.87,49.89,1200.0,39.7706,39.7865,39.7706,39.7865,1200.0
2005-07-20 10:55:00,49.89,49.89,49.89,49.89,0.0,39.7865,39.7865,39.7865,39.7865,0.0
2005-07-20 11:00:00,49.86,49.86,49.86,49.86,10600.0,39.7626,39.7626,39.7626,39.7626,10600.0
2005-07-20 11:05:00,49.86,49.87,49.86,49.87,16300.0,39.7626,39.7706,39.7626,39.7706,16300.0
2005-07-20 11:10:00,49.87,49.87,49.87,49.87,1000.0,39.7706,39.7706,39.7706,39.7706,1000.0
2005-07-20 11:15:00,49.91,49.98,49.91,49.98,6600.0,39.8025,39.8583,39.8025,39.8583,6600.0
2005-07-20 11:20:00,49.97,49.97,49.93,49.96,7500.0,39.8503,39.8503,39.8184,39.8423,7500.0
2005-07-20 11:25:00,49.96,49.96,49.94,49.94,600.0,39.8423,39.8423,39.8264,39.8264,600.0
2005-07-20 11:30:00,49.94,50.0,49.94,50.0,9000.0,39.8264,39.8742,39.8264,39.8742,9000.0
2005-07-20 11:35:00,49.99,50.03,49.98,49.98,400.0,39.8663,39.8982,39.8583,39.8583,400.0
2005-07-20 11:40:00,49.98,50.01,49.96,49.96,3300.0,39.8583,39.8822,39.8423,39.8423,3300.0
2005-07-20 11:45:00,49.96,49.97,49.93,49.93,5900.0,39.8423,39.8503,39.8184,39.8184,5900.0
2005-07-20 11:50:00,49.99,49.99,49.97,49.97,400.0,39.8663,39.8663,39.8503,39.8503,400.0
2005-07-20 11:55:00,49.97,50.0,49.97,50.0,1900.0,39.8503,39.8742,39.8503,39.8742,1900.0
2005-07-20 12:00:00,50.0,50.0,49.97,49.97,500.0,39.8742,39.8742,39.8503,39.8503,500.0
2005-07-20 12:05:00,49.96,49.96,49.95,49.95,1400.0,39.8423,39.8423,39.8344,39.8344,1400.0
2005-07-20 12:10:00,49.96,49.96,49.96,49.96,1600.0,39.8423,39.8423,39.8423,39.8423,1600.0
2005-07-20 12:15:00,49.97,49.97,49.97,49.97,500.0,39.8503,39.8503,39.8503,39.8503,500.0
2005-07-20 12:20:00,49.94,49.94,49.94,49.94,300.0,39.8264,39.8264,39.8264,39.8264,300.0
2005-07-20 12:25:00,49.94,49.97,49.94,49.96,5000.0,39.8264,39.8503,39.8264,39.8423,5000.0
2005-07-20 12:30:00,49.97,49.97,49.97,49.97,2900.0,39.8503,39.8503,39.8503,39.8503,2900.0
2005-07-20 12:35:00,49.98,49.98,49.94,49.96,1500.0,39.8583,39.8583,39.8264,39.8423,1500.0
2005-07-20 12:40:00,49.98,49.98,49.98,49.98,1100.0,39.8583,39.8583,39.8583,39.8583,1100.0
2005-07-20 12:45:00,49.97,49.97,49.97,49.97,3000.0,39.8503,39.8503,39.8503,39.8503,3000.0
2005-07-20 12:50:00,49.97,49.97,49.96,49.97,3000.0,39.8503,39.8503,39.8423,39.8503,3000.0
2005-07-20 12:55:00,49.97,50.0,49.97,50.0,2900.0,39.8503,39.8742,39.8503,39.8742,2900.0
2005-07-20 13:00:00,49.97,49.98,49.97,49.97,1500.0,39.8503,39.8583,39.8503,39.8503,1500.0
2005-07-20 13:05:00,49.96,50.0,49.96,50.0,5400.0,39.8423,39.8742,39.8423,39.8742,5400.0
2005-07-20 13:10:00,49.93,50.02,49.93,50.02,4600.0,39.8184,39.8902,39.8184,39.8902,4600.0
2005-07-20 13:15:00,50.09,50.13,50.09,50.13,3000.0,39.946,39.9779,39.946,39.9779,3000.0
2005-07-20 13:20:00,50.15,50.17,50.15,50.16,7100.0,39.9939,40.0098,39.9939,40.0018,7100.0
2005-07-20 13:25:00,50.15,50.15,50.15,50.15,700.0,39.9939,39.9939,39.9939,39.9939,700.0
2005-07-20 13:30:00,50.2,50.23,50.2,50.21,5500.0,40.0337,40.0577,40.0337,40.0417,5500.0
2005-07-20 13:35:00,50.25,50.26,50.25,50.26,800.0,40.0736,40.0816,40.0736,40.0816,800.0
2005-07-20 13:40:00,50.23,50.23,50.23,50.23,1800.0,40.0577,40.0577,40.0577,40.0577,1800.0
2005-07-20 13:45:00,50.23,50.23,50.23,50.23,400.0,40.0577,40.0577,40.0577,40.0577,400.0
2005-07-20 13:50:00,50.23,50.23,50.19,50.2,3900.0,40.0577,40.0577,40.0258,40.0337,3900.0
2005-07-20 13:55:00,50.23,50.23,50.22,50.22,1600.0,40.0577,40.0577,40.0497,40.0497,1600.0
2005-07-20 14:00:00,50.23,50.24,50.23,50.24,300.0,40.0577,40.0656,40.0577,40.0656,300.0
2005-07-20 14:05:00,50.23,50.23,50.23,50.23,300.0,40.0577,40.0577,40.0577,40.0577,300.0
2005-07-20 14:10:00,50.22,50.23,50.2,50.22,10500.0,40.0497,40.0577,40.0337,40.0497,10500.0
2005-07-20 14:15:00,50.22,50.23,50.22,50.23,800.0,40.0497,40.0577,40.0497,40.0577,800.0
2005-07-20 14:20:00,50.23,50.23,50.23,50.23,1500.0,40.0577,40.0577,40.0577,40.0577,1500.0
2005-07-20 14:25:00,50.24,50.25,50.24,50.25,300.0,40.0656,40.0736,40.0656,40.0736,300.0
2005-07-20 14:30:00,50.27,50.3,50.27,50.28,2500.0,40.0896,40.1135,40.0896,40.0975,2500.0
2005-07-20 14:35:00,50.26,50.26,50.25,50.25,6500.0,40.0816,40.0816,40.0736,40.0736,6500.0
2005-07-20 14:40:00,50.24,50.24,50.18,50.18,700.0,40.0656,40.0656,40.0178,40.0178,700.0
2005-07-20 14:45:00,50.21,50.21,50.21,50.21,3200.0,40.0417,40.0417,40.0417,40.0417,3200.0
2005-07-20 14:50:00,50.21,50.21,50.17,50.21,2200.0,40.0417,40.0417,40.0098,40.0417,2200.0
2005-07-20 14:55:00,50.15,50.19,50.15,50.19,44300.0,39.9939,40.0258,39.9939,40.0258,44300.0
2005-07-20 15:00:00,50.2,50.2,50.2,50.2,500.0,40.0337,40.0337,40.0337,40.0337,500.0
2005-07-20 15:05:00,50.19,50.23,50.19,50.23,12600.0,40.0258,40.0577,40.0258,40.0577,12600.0
2005-07-20 15:10:00,50.2,50.25,50.2,50.23,2400.0,40.0337,40.0736,40.0337,40.0577,2400.0
2005-07-20 15:15:00,50.23,50.23,50.23,50.23,0.0,40.0577,40.0577,40.0577,40.0577,0.0
2005-07-20 15:20:00,50.24,50.26,50.23,50.25,4000.0,40.0656,40.0816,40.0577,40.0736,4000.0
2005-07-20 15:25:00,50.27,50.28,50.27,50.28,2900.0,40.0896,40.0975,40.0896,40.0975,2900.0
2005-07-20 15:30:00,50.29,50.32,50.29,50.31,5100.0,40.1055,40.1294,40.1055,40.1215,5100.0
2005-07-20 15:35:00,50.31,50.34,50.29,50.34,4600.0,40.1215,40.1454,40.1055,40.1454,4600.0
2005-07-20 15:40:00,50.34,50.42,50.34,50.42,900.0,40.1454,40.2092,40.1454,40.2092,900.0
2005-07-20 15:45:00,50.38,50.4,50.37,50.37,3400.0,40.1773,40.1932,40.1693,40.1693,3400.0
2005-07-20 15:50:00,50.37,50.39,50.33,50.33,1900.0,40.1693,40.1853,40.1374,40.1374,1900.0
2005-07-20 15:55:00,50.37,50.37,50.36,50.36,3600.0,40.1693,40.1693,40.1613,40.1613,3600.0
2005-07-20 16:00:00,50.36,50.36,50.32,50.32,2100.0,40.1613,40.1613,40.1294,40.1294,2100.0
2005-07-20 16:05:00,50.32,50.32,50.32,50.32,0.0,40.1294,40.1294,40.1294,40.1294,0.0
2005-07-20 16:10:00,50.32,50.32,50.32,50.32,0.0,40.1294,40.1294,40.1294,40.1294,0.0
2005-07-21 09:30:00,50.36,50.39,50.27,50.27,18300.0,40.1613,40.1853,40.0896,40.0896,18300.0
2005-07-21 09:35:00,50.33,50.33,50.2,50.28,2300.0,40.1374,40.1374,40.0337,40.0975,2300.0
2005-07-21 09:40:00,50.28,50.28,50.2,50.2,2600.0,40.0975,40.0975,40.0337,40.0337,2600.0
2005-07-21 09:45:00,50.26,50.26,50.2,50.2,31300.0,40.0816,40.0816,40.0337,40.0337,31300.0
2005-07-21 09:50:00,50.21,50.23,50.16,50.23,1700.0,40.0417,40.0577,40.0018,40.0577,1700.0
2005-07-21 09:55:00,50.23,50.23,50.2,50.21,9900.0,40.0577,40.0577,40.0337,40.0417,9900.0
2005-07-21 10:00:00,50.2,50.21,50.18,50.21,10000.0,40.0337,40.0417,40.0178,40.0417,10000.0
2005-07-21 10:05:00,50.18,50.21,50.18,50.18,3400.0,40.0178,40.0417,40.0178,40.0178,3400.0
2005-07-21 10:10:00,50.18,50.18,50.18,50.18,7500.0,40.0178,40.0178,40.0178,40.0178,7500.0
2005-07-21 10:15:00,50.06,50.1,50.06,50.1,8800.0,39.9221,39.954,39.9221,39.954,8800.0
2005-07-21 10:20:00,50.01,50.03,50.0,50.03,3900.0,39.8822,39.8982,39.8742,39.8982,3900.0
2005-07-21 10:25:00,50.02,50.07,50.02,50.07,87200.0,39.8902,39.9301,39.8902,39.9301,87200.0
2005-07-21 10:30:00,50.05,50.06,50.02,50.06,26300.0,39.9141,39.9221,39.8902,39.9221,26300.0
2005-07-21 10:35:00,50.06,50.06,49.95,49.95,13300.0,39.9221,39.9221,39.8344,39.8344,13300.0
2005-07-21 10:40:00,49.97,49.97,49.93,49.93,2800.0,39.8503,39.8503,39.8184,39.8184,2800.0
2005-07-21 10:45:00,49.95,49.96,49.95,49.95,9200.0,39.8344,39.8423,39.8344,39.8344,9200.0
2005-07-21 10:50:00,49.96,49.99,49.96,49.96,13900.0,39.8423,39.8663,39.8423,39.8423,13900.0
2005-07-21 10:55:00,49.94,49.96,49.94,49.95,600.0,39.8264,39.8423,39.8264,39.8344,600.0
2005-07-21 11:00:00,49.96,49.96,49.95,49.95,6300.0,39.8423,39.8423,39.8344,39.8344,6300.0
2005-07-21 11:05:00,49.95,49.98,49.95,49.98,6900.0,39.8344,39.8583,39.8344,39.8583,6900.0
2005-07-21 11:10:00,50.04,50.05,50.03,50.05,13200.0,39.9061,39.9141,39.8982,39.9141,13200.0
2005-07-21 11:15:00,50.04,50.05,50.03,50.03,5100.0,39.9061,39.9141,39.8982,39.8982,5100.0
2005-07-21 11:20:00,50.01,50.03,50.0,50.03,3400.0,39.8822,39.8982,39.8742,39.8982,3400.0
2005-07-21 11:25:00,50.04,50.04,49.99,49.99,11500.0,39.9061,39.9061,39.8663,39.8663,11500.0
2005-07-21 11:30:00,49.98,49.98,49.98,49.98,300.0,39.8583,39.8583,39.8583,39.8583,300.0
2005-07-21 11:35:00,50.0,50.01,50.0,50.0,136700.0,39.8742,39.8822,39.8742,39.8742,136700.0
2005-07-21 11:40:00,50.0,50.02,49.99,50.02,9400.0,39.8742,39.8902,39.8663,39.8902,9400.0
2005-07-21 11:45:00,50.01,50.04,50.01,50.04,7800.0,39.8822,39.9061,39.8822,39.9061,7800.0
2005-07-21 11:50:00,50.05,50.08,50.05,50.07,3100.0,39.9141,39.938,39.9141,39.9301,3100.0
2005-07-21 11:55:00,50.04,50.04,50.01,50.02,4500.0,39.9061,39.9061,39.8822,39.8902,4500.0
2005-07-21 12:00:00,50.02,50.03,50.02,50.03,7400.0,39.8902,39.8982,39.8902,39.8982,7400.0
2005-07-21 12:05:00,50.03,50.07,50.0,50.07,12900.0,39.8982,39.9301,39.8742,39.9301,12900.0
2005-07-21 12:10:00,50.06,50.06,50.06,50.06,500.0,39.9221,39.9221,39.9221,39.9221,500.0
2005-07-21 12:15:00,50.07,50.09,50.07,50.09,5900.0,39.9301,39.946,39.9301,39.946,5900.0
2005-07-21 12:20:00,50.1,50.1,50.1,50.1,300.0,39.954,39.954,39.954,39.954,300.0
2005-07-21 12:25:00,50.09,50.11,50.09,50.11,20100.0,39.946,39.962,39.946,39.962,20100.0
2005-07-21 12:30:00,50.11,50.18,50.11,50.18,15300.0,39.962,40.0178,39.962,40.0178,15300.0
2005-07-21 12:35:00,50.22,50.22,50.19,50.22,12000.0,40.0497,40.0497,40.0258,40.0497,12000.0
2005-07-21 12:40:00,50.24,50.24,50.21,50.21,1900.0,40.0656,40.0656,40.0417,40.0417,1900.0
2005-07-21 12:45:00,50.23,50.27,50.23,50.27,9100.0,40.0577,40.0896,40.0577,40.0896,9100.0
2005-07-21 12:50:00,50.28,50.35,50.28,50.35,3400.0,40.0975,40.1534,40.0975,40.1534,3400.0
2005-07-21 12:55:00,50.31,50.32,50.3,50.32,15400.0,40.1215,40.1294,40.1135,40.1294,15400.0
2005-07-21 13:00:00,50.32,50.39,50.32,50.37,4300.0,40.1294,40.1853,40.1294,40.1693,4300.0
2005-07-21 13:05:00,50.34,50.34,50.34,50.34,22400.0,40.1454,40.1454,40.1454,40.1454,22400.0
2005-07-21 13:10:00,50.3,50.3,50.26,50.27,6700.0,40.1135,40.1135,40.0816,40.0896,6700.0
2005-07-21 13:15:00,50.27,50.27,50.24,50.24,200.0,40.0896,40.0896,40.0656,40.0656,200.0
2005-07-21 13:20:00,50.21,50.27,50.21,50.27,4700.0,40.0417,40.0896,40.0417,40.0896,4700.0
2005-07-21 13:25:00,50.24,50.27,50.24,50.27,4700.0,40.0656,40.0896,40.0656,40.0896,4700.0
2005-07-21 13:30:00,50.3,50.3,50.28,50.3,4200.0,40.1135,40.1135,40.0975,40.1135,4200.0
2005-07-21 13:35:00,50.27,50.27,50.23,50.23,3200.0,40.0896,40.0896,40.0577,40.0577,3200.0
2005-07-21 13:40:00,50.25,50.25,50.23,50.23,900.0,40.0736,40.0736,40.0577,40.0577,900.0
2005-07-21 13:45:00,50.26,50.26,50.22,50.25,7400.0,40.0816,40.0816,40.0497,40.0736,7400.0
2005-07-21 13:50:00,50.24,50.25,50.23,50.23,11600.0,40.0656,40.0736,40.0577,40.0577,11600.0
2005-07-21 13:55:00,50.27,50.27,50.24,50.24,7100.0,40.0896,40.0896,40.0656,40.0656,7100.0
2005-07-21 14:00:00,50.23,50.24,50.15,50.17,3300.0,40.0577,40.0656,39.9939,40.0098,3300.0
2005-07-21 14:05:00,50.19,50.2,50.17,50.19,2500.0,40.0258,40.0337,40.0098,40.0258,2500.0
2005-07-21 14:10:00,50.19,50.2,50.18,50.2,5400.0,40.0258,40.0337,40.0178,40.0337,5400.0
2005-07-21 14:15:00,50.21,50.22,50.18,50.18,5200.0,40.0417,40.0497,40.0178,40.0178,5200.0
2005-07-21 14:20:00,50.22,50.22,50.21,50.21,500.0,40.0497,40.0497,40.0417,40.0417,500.0
2005-07-21 14:25:00,50.21,50.21,50.1,50.1,4100.0,40.0417,40.0417,39.954,39.954,4100.0
2005-07-21 14:30:00,50.11,50.11,50.07,50.08,17900.0,39.962,39.962,39.9301,39.938,17900.0
2005-07-21 14:35:00,50.08,50.09,50.08,50.09,4300.0,39.938,39.946,39.938,39.946,4300.0
2005-07-21 14:40:00,50.09,50.17,50.08,50.17,6600.0,39.946,40.0098,39.938,40.0098,6600.0
2005-07-21 14:45:00,50.17,50.18,50.1,50.1,6000.0,40.0098,40.0178,39.954,39.954,6000.0
2005-07-21 14:50:00,50.14,50.14,50.07,50.07,8500.0,39.9859,39.9859,39.9301,39.9301,8500.0
2005-07-21 14:55:00,50.04,50.06,50.04,50.06,7500.0,39.9061,39.9221,39.9061,39.9221,7500.0
2005-07-21 15:00:00,50.06,50.06,50.06,50.06,100.0,39.9221,39.9221,39.9221,39.9221,100.0
2005-07-21 15:05:00,50.08,50.08,50.02,50.04,6600.0,39.938,39.938,39.8902,39.9061,6600.0
2005-07-21 15:10:00,50.05,50.07,50.0,50.07,9600.0,39.9141,39.9301,39.8742,39.9301,9600.0
2005-07-21 15:15:00,50.13,50.13,50.09,50.11,8800.0,39.9779,39.9779,39.946,39.962,8800.0
2005-07-21 15:20:00,50.07,50.1,50.07,50.1,12700.0,39.9301,39.954,39.9301,39.954,12700.0
2005-07-21 15:25:00,50.08,50.15,50.08,50.15,11900.0,39.938,39.9939,39.938,39.9939,11900.0
2005-07-21 15:30:00,50.16,50.16,50.11,50.12,700.0,40.0018,40.0018,39.962,39.9699,700.0
2005-07-21 15:35:00,50.09,50.09,50.05,50.05,2000.0,39.946,39.946,39.9141,39.9141,2000.0
2005-07-21 15:40:00,50.05,50.11,50.05,50.11,1600.0,39.9141,39.962,39.9141,39.962,1600.0
2005-07-21 15:45:00,50.1,50.11,50.1,50.11,13700.0,39.954,39.962,39.954,39.962,13700.0
2005-07-21 15:50:00,50.1,50.1,50.08,50.09,1500.0,39.954,39.954,39.938,39.946,1500.0
2005-07-21 15:55:00,50.09,50.09,50.0,50.08,4100.0,39.946,39.946,39.8742,39.938,4100.0
2005-07-21 16:00:00,50.08,50.08,50.04,50.04,700.0,39.938,39.938,39.9061,39.9061,700.0
2005-07-21 16:05:00,50.04,50.04,50.04,50.04,0.0,39.9061,39.9061,39.9061,39.9061,0.0
2005-07-21 16:10:00,50.04,50.04,50.04,50.04,0.0,39.9061,39.9061,39.9061,39.9061,0.0
2005-07-22 09:30:00,50.15,50.17,50.03,50.1,12900.0,39.9939,40.0098,39.8982,39.954,12900.0
2005-07-22 09:35:00,50.17,50.17,50.05,50.12,53300.0,40.0098,40.0098,39.9141,39.9699,53300.0
2005-07-22 09:40:00,50.1,50.13,50.1,50.13,4800.0,39.954,39.9779,39.954,39.9779,4800.0
2005-07-22 09:45:00,50.14,50.18,50.14,50.15,2300.0,39.9859,40.0178,39.9859,39.9939,2300.0
2005-07-22 09:50:00,50.2,50.2,50.15,50.16,2000.0,40.0337,40.0337,39.9939,40.0018,2000.0
2005-07-22 09:55:00,50.19,50.19,50.13,50.15,2200.0,40.0258,40.0258,39.9779,39.9939,2200.0
2005-07-22 10:00:00,50.15,50.18,50.1,50.15,1600.0,39.9939,40.0178,39.954,39.9939,1600.0
2005-07-22 10:05:00,50.15,50.15,50.05,50.09,5500.0,39.9939,39.9939,39.9141,39.946,5500.0
2005-07-22 10:10:00,50.09,50.09,50.04,50.05,6200.0,39.946,39.946,39.9061,39.9141,6200.0
2005-07-22 10:15:00,50.03,50.08,50.03,50.04,40000.0,39.8982,39.938,39.8982,39.9061,40000.0
2005-07-22 10:20:00,50.07,50.08,50.06,50.06,1400.0,39.9301,39.938,39.9221,39.9221,1400.0
2005-07-22 10:25:00,50.04,50.07,50.04,50.07,1000.0,39.9061,39.9301,39.9061,39.9301,1000.0
2005-07-22 10:30:00,50.06,50.06,50.01,50.03,2600.0,39.9221,39.9221,39.8822,39.8982,2600.0
2005-07-22 10:35:00,50.01,50.03,49.99,50.01,13500.0,39.8822,39.8982,39.8663,39.8822,13500.0
2005-07-22 10:40:00,50.04,50.05,49.99,50.0,6300.0,39.9061,39.9141,39.8663,39.8742,6300.0
2005-07-22 10:45:00,49.99,49.99,49.91,49.94,2500.0,39.8663,39.8663,39.8025,39.8264,2500.0
2005-07-22 10:50:00,49.95,49.96,49.93,49.93,4200.0,39.8344,39.8423,39.8184,39.8184,4200.0
2005-07-22 10:55:00,49.95,49.98,49.95,49.96,6200.0,39.8344,39.8583,39.8344,39.8423,6200.0
2005-07-22 11:00:00,49.98,49.98,49.95,49.97,3200.0,39.8583,39.8583,39.8344,39.8503,3200.0
2005-07-22 11:05:00,49.97,50.02,49.97,50.02,5800.0,39.8503,39.8902,39.8503,39.8902,5800.0
2005-07-22 11:10:00,50.02,50.03,49.98,50.02,800.0,39.8902,39.8982,39.8583,39.8902,800.0
2005-07-22 11:15:00,50.01,50.05,50.01,50.02,4300.0,39.8822,39.9141,39.8822,39.8902,4300.0
2005-07-22 11:20:00,50.01,50.01,50.01,50.01,1100.0,39.8822,39.8822,39.8822,39.8822,1100.0
2005-07-22 11:25:00,50.0,50.01,49.97,50.01,26700.0,39.8742,39.8822,39.8503,39.8822,26700.0
2005-07-22 11:30:00,50.03,50.03,49.98,49.98,5400.0,39.8982,39.8982,39.8583,39.8583,5400.0
2005-07-22 11:35:00,50.0,50.0,49.98,49.98,800.0,39.8742,39.8742,39.8583,39.8583,800.0
2005-07-22 11:40:00,49.97,49.99,49.97,49.98,2100.0,39.8503,39.8663,39.8503,39.8583,2100.0
2005-07-22 11:45:00,50.02,50.02,50.0,50.01,1300.0,39.8902,39.8902,39.8742,39.8822,1300.0
2005-07-22 11:50:00,50.02,50.02,50.0,50.02,3600.0,39.8902,39.8902,39.8742,39.8902,3600.0
2005-07-22 11:55:00,50.0,50.03,50.0,50.03,2600.0,39.8742,39.8982,39.8742,39.8982,2600.0
2005-07-22 12:00:00,50.0,50.02,50.0,50.02,1400.0,39.8742,39.8902,39.8742,39.8902,1400.0
2005-07-22 12:05:00,50.02,50.05,50.02,50.02,700.0,39.8902,39.9141,39.8902,39.8902,700.0
2005-07-22 12:10:00,50.02,50.05,50.02,50.05,10300.0,39.8902,39.9141,39.8902,39.9141,10300.0
2005-07-22 12:15:00,50.06,50.06,50.06,50.06,2000.0,39.9221,39.9221,39.9221,39.9221,2000.0
2005-07-22 12:20:00,50.04,50.06,50.04,50.05,800.0,39.9061,39.9221,39.9061,39.9141,800.0
2005-07-22 12:25:00,50.01,50.04,49.99,49.99,700.0,39.8822,39.9061,39.8663,39.8663,700.0
2005-07-22 12:30:00,49.99,50.01,49.99,50.01,600.0,39.8663,39.8822,39.8663,39.8822,600.0
2005-07-22 12:35:00,50.01,50.02,49.99,50.02,2000.0,39.8822,39.8902,39.8663,39.8902,2000.0
2005-07-22 12:40:00,50.01,50.01,49.97,50.0,3900.0,39.8822,39.8822,39.8503,39.8742,3900.0
2005-07-22 12:45:00,49.98,49.98,49.93,49.94,2700.0,39.8583,39.8583,39.8184,39.8264,2700.0
2005-07-22 12:50:00,49.97,49.97,49.94,49.94,1000.0,39.8503,39.8503,39.8264,39.8264,1000.0
2005-07-22 12:55:00,49.97,49.98,49.96,49.96,1000.0,39.8503,39.8583,39.8423,39.8423,1000.0
2005-07-22 13:00:00,49.95,49.97,49.94,49.97,2000.0,39.8344,39.8503,39.8264,39.8503,2000.0
2005-07-22 13:05:00,49.96,49.97,49.96,49.97,800.0,39.8423,39.8503,39.8423,39.8503,800.0
2005-07-22 13:10:00,49.99,49.99,49.97,49.97,2100.0,39.8663,39.8663,39.8503,39.8503,2100.0
2005-07-22 13:15:00,49.96,50.0,49.96,50.0,2200.0,39.8423,39.8742,39.8423,39.8742,2200.0
2005-07-22 13:20:00,49.99,50.02,49.99,50.02,700.0,39.8663,39.8902,39.8663,39.8902,700.0
2005-07-22 13:25:00,50.02,50.02,50.0,50.0,1900.0,39.8902,39.8902,39.8742,39.8742,1900.0
2005-07-22 13:30:00,50.0,50.0,50.0,50.0,200.0,39.8742,39.8742,39.8742,39.8742,200.0
2005-07-22 13:35:00,49.99,50.04,49.99,50.04,500.0,39.8663,39.9061,39.8663,39.9061,500.0
2005-07-22 13:40:00,50.04,50.04,50.0,50.0,300.0,39.9061,39.9061,39.8742,39.8742,300.0
2005-07-22 13:45:00,50.0,50.04,50.0,50.04,800.0,39.8742,39.9061,39.8742,39.9061,800.0
2005-07-22 13:50:00,50.04,50.06,50.04,50.05,5600.0,39.9061,39.9221,39.9061,39.9141,5600.0
2005-07-22 13:55:00,50.05,50.05,50.02,50.02,700.0,39.9141,39.9141,39.8902,39.8902,700.0
2005-07-22 14:00:00,50.02,50.03,50.0,50.0,1600.0,39.8902,39.8982,39.8742,39.8742,1600.0
2005-07-22 14:05:00,50.0,50.03,49.99,50.03,1500.0,39.8742,39.8982,39.8663,39.8982,1500.0
2005-07-22 14:10:00,49.99,50.02,49.99,50.02,800.0,39.8663,39.8902,39.8663,39.8902,800.0
2005-07-22 14:15:00,50.02,50.03,50.01,50.03,3100.0,39.8902,39.8982,39.8822,39.8982,3100.0
2005-07-22 14:20:00,50.03,50.03,49.99,50.02,1300.0,39.8982,39.8982,39.8663,39.8902,1300.0
2005-07-22 14:25:00,50.02,50.02,50.02,50.02,400.0,39.8902,39.8902,39.8902,39.8902,400.0
2005-07-22 14:30:00,49.99,50.0,49.96,49.97,5900.0,39.8663,39.8742,39.8423,39.8503,5900.0
2005-07-22 14:35:00,49.99,50.05,49.98,50.05,700.0,39.8663,39.9141,39.8583,39.9141,700.0
2005-07-22 14:40:00,50.07,50.09,50.04,50.06,3900.0,39.9301,39.946,39.9061,39.9221,3900.0
2005-07-22 14:45:00,50.07,50.16,50.07,50.16,7100.0,39.9301,40.0018,39.9301,40.0018,7100.0
2005-07-22 14:50:00,50.14,50.14,50.13,50.14,4700.0,39.9859,39.9859,39.9779,39.9859,4700.0
2005-07-22 14:55:00,50.14,50.19,50.14,50.18,2000.0,39.9859,40.0258,39.9859,40.0178,2000.0
2005-07-22 15:00:00,50.18,50.18,50.14,50.16,7600.0,40.0178,40.0178,39.9859,40.0018,7600.0
2005-07-22 15:05:00,50.14,50.16,50.14,50.16,7900.0,39.9859,40.0018,39.9859,40.0018,7900.0
2005-07-22 15:10:00,50.16,50.16,50.15,50.16,17400.0,40.0018,40.0018,39.9939,40.0018,17400.0
2005-07-22 15:15:00,50.16,50.16,50.14,50.15,2800.0,40.0018,40.0018,39.9859,39.9939,2800.0
2005-07-22 15:20:00,50.18,50.18,50.13,50.16,9100.0,40.0178,40.0178,39.9779,40.0018,9100.0
2005-07-22 15:25:00,50.16,50.19,50.16,50.19,3700.0,40.0018,40.0258,40.0018,40.0258,3700.0
2005-07-22 15:30:00,50.19,50.21,50.17,50.17,7100.0,40.0258,40.0417,40.0098,40.0098,7100.0
2005-07-22 15:35:00,50.15,50.19,50.13,50.19,8200.0,39.9939,40.0258,39.9779,40.0258,8200.0
2005-07-22 15:40:00,50.19,50.23,50.18,50.23,800.0,40.0258,40.0577,40.0178,40.0577,800.0
2005-07-22 15:45:00,50.2,50.21,50.2,50.2,2900.0,40.0337,40.0417,40.0337,40.0337,2900.0
2005-07-22 15:50:00,50.2,50.2,50.15,50.16,7400.0,40.0337,40.0337,39.9939,40.0018,7400.0
2005-07-22 15:55:00,50.18,50.21,50.16,50.21,4000.0,40.0178,40.0417,40.0018,40.0417,4000.0
2005-07-22 16:00:00,50.21,50.21,50.21,50.21,0.0,40.0417,40.0417,40.0417,40.0417,0.0
2005-07-22 16:05:00,50.21,50.21,50.21,50.21,0.0,40.0417,40.0417,40.0417,40.0417,0.0
2005-07-22 16:10:00,50.21,50.21,50.21,50.21,0.0,40.0417,40.0417,40.0417,40.0417,0.0
2005-07-25 09:30:00,50.25,50.25,50.25,50.25,5800.0,40.0736,40.0736,40.0736,40.0736,5800.0
2005-07-25 09:35:00,50.2,50.23,50.18,50.22,2800.0,40.0337,40.0577,40.0178,40.0497,2800.0
2005-07-25 09:40:00,50.2,50.2,50.19,50.19,900.0,40.0337,40.0337,40.0258,40.0258,900.0
2005-07-25 09:45:00,50.18,50.2,50.18,50.19,700.0,40.0178,40.0337,40.0178,40.0258,700.0
2005-07-25 09:50:00,50.19,50.19,50.19,50.19,0.0,40.0258,40.0258,40.0258,40.0258,0.0
2005-07-25 09:55:00,50.16,50.18,50.16,50.18,800.0,40.0018,40.0178,40.0018,40.0178,800.0
2005-07-25 10:00:00,50.17,50.18,50.11,50.11,3300.0,40.0098,40.0178,39.962,39.962,3300.0
2005-07-25 10:05:00,50.14,50.14,50.14,50.14,200.0,39.9859,39.9859,39.9859,39.9859,200.0
2005-07-25 10:10:00,50.14,50.14,50.14,50.14,0.0,39.9859,39.9859,39.9859,39.9859,0.0
2005-07-25 10:15:00,50.14,50.19,50.14,50.19,1600.0,39.9859,40.0258,39.9859,40.0258,1600.0
2005-07-25 10:20:00,50.19,50.2,50.19,50.2,1800.0,40.0258,40.0337,40.0258,40.0337,1800.0
2005-07-25 10:25:00,50.24,50.24,50.22,50.22,600.0,40.0656,40.0656,40.0497,40.0497,600.0
2005-07-25 10:30:00,50.19,50.19,50.19,50.19,1900.0,40.0258,40.0258,40.0258,40.0258,1900.0
2005-07-25 10:35:00,50.2,50.2,50.2,50.2,200.0,40.0337,40.0337,40.0337,40.0337,200.0
2005-07-25 10:40:00,50.2,50.2,50.2,50.2,300.0,40.0337,40.0337,40.0337,40.0337,300.0
2005-07-25 10:45:00,50.3,50.3,50.3,50.3,900.0,40.1135,40.1135,40.1135,40.1135,900.0
2005-07-25 10:50:00,50.32,50.32,50.3,50.3,3200.0,40.1294,40.1294,40.1135,40.1135,3200.0
2005-07-25 10:55:00,50.27,50.28,50.27,50.28,400.0,40.0896,40.0975,40.0896,40.0975,400.0
2005-07-25 11:00:00,50.28,50.28,50.26,50.26,600.0,40.0975,40.0975,40.0816,40.0816,600.0
2005-07-25 11:05:00,50.23,50.23,50.23,50.23,7700.0,40.0577,40.0577,40.0577,40.0577,7700.0
2005-07-25 11:10:00,50.23,50.23,50.23,50.23,0.0,40.0577,40.0577,40.0577,40.0577,0.0
2005-07-25 11:15:00,50.2,50.24,50.2,50.24,1500.0,40.0337,40.0656,40.0337,40.0656,1500.0
2005-07-25 11:20:00,50.23,50.24,50.23,50.24,600.0,40.0577,40.0656,40.0577,40.0656,600.0
2005-07-25 11:25:00,50.2,50.2,50.14,50.14,1900.0,40.0337,40.0337,39.9859,39.9859,1900.0
2005-07-25 11:30:00,50.14,50.14,50.14,50.14,200.0,39.9859,39.9859,39.9859,39.9859,200.0
2005-07-25 11:35:00,50.14,50.14,50.14,50.14,0.0,39.9859,39.9859,39.9859,39.9859,0.0
2005-07-25 11:40:00,50.11,50.18,50.11,50.18,2200.0,39.962,40.0178,39.962,40.0178,2200.0
2005-07-25 11:45:00,50.14,50.18,50.14,50.17,2000.0,39.9859,40.0178,39.9859,40.0098,2000.0
2005-07-25 11:50:00,50.14,50.14,50.14,50.14,1800.0,39.9859,39.9859,39.9859,39.9859,1800.0
2005-07-25 11:55:00,50.15,50.17,50.11,50.17,4800.0,39.9939,40.0098,39.962,40.0098,4800.0
2005-07-25 12:00:00,50.17,50.17,50.15,50.17,900.0,40.0098,40.0098,39.9939,40.0098,900.0
2005-07-25 12:05:00,50.17,50.17,50.15,50.15,2000.0,40.0098,40.0098,39.9939,39.9939,2000.0
2005-07-25 12:10:00,50.14,50.15,50.14,50.14,600.0,39.9859,39.9939,39.9859,39.9859,600.0
2005-07-25 12:15:00,50.14,50.14,50.14,50.14,0.0,39.9859,39.9859,39.9859,39.9859,0.0
2005-07-25 12:20:00,50.13,50.13,50.05,50.05,20700.0,39.9779,39.9779,39.9141,39.9141,20700.0
2005-07-25 12:25:00,50.09,50.09,50.09,50.09,400.0,39.946,39.946,39.946,39.946,400.0
2005-07-25 12:30:00,50.09,50.09,50.07,50.07,2400.0,39.946,39.946,39.9301,39.9301,2400.0
2005-07-25 12:35:00,50.09,50.09,50.03,50.06,5300.0,39.946,39.946,39.8982,39.9221,5300.0
2005-07-25 12:40:00,50.09,50.09,50.03,50.03,3500.0,39.946,39.946,39.8982,39.8982,3500.0
2005-07-25 12:45:00,50.08,50.08,50.04,50.04,2700.0,39.938,39.938,39.9061,39.9061,2700.0
2005-07-25 12:50:00,50.02,50.06,50.02,50.06,1200.0,39.8902,39.9221,39.8902,39.9221,1200.0
2005-07-25 12:55:00,50.07,50.07,50.07,50.07,200.0,39.9301,39.9301,39.9301,39.9301,200.0
2005-07-25 13:00:00,50.0,50.0,49.99,49.99,1300.0,39.8742,39.8742,39.8663,39.8663,1300.0
2005-07-25 13:05:00,50.06,50.06,50.06,50.06,1000.0,39.9221,39.9221,39.9221,39.9221,1000.0
2005-07-25 13:10:00,50.09,50.09,50.09,50.09,100.0,39.946,39.946,39.946,39.946,100.0
2005-07-25 13:15:00,50.09,50.09,50.09,50.09,100.0,39.946,39.946,39.946,39.946,100.0
2005-07-25 13:20:00,50.1,50.1,50.09,50.09,6900.0,39.954,39.954,39.946,39.946,6900.0
2005-07-25 13:25:00,50.1,50.1,50.1,50.1,1500.0,39.954,39.954,39.954,39.954,1500.0
2005-07-25 13:30:00,50.1,50.1,50.1,50.1,3000.0,39.954,39.954,39.954,39.954,3000.0
2005-07-25 13:35:00,50.1,50.1,50.06,50.07,6900.0,39.954,39.954,39.9221,39.9301,6900.0
2005-07-25 13:40:00,50.08,50.11,50.05,50.11,4200.0,39.938,39.962,39.9141,39.962,4200.0
2005-07-25 13:45:00,50.08,50.08,50.08,50.08,6700.0,39.938,39.938,39.938,39.938,6700.0
2005-07-25 13:50:00,50.08,50.11,50.08,50.11,6300.0,39.938,39.962,39.938,39.962,6300.0
2005-07-25 13:55:00,50.09,50.09,50.04,50.04,3100.0,39.946,39.946,39.9061,39.9061,3100.0
2005-07-25 14:00:00,50.05,50.05,50.01,50.02,2600.0,39.9141,39.9141,39.8822,39.8902,2600.0
2005-07-25 14:05:00,50.02,50.06,50.02,50.06,7100.0,39.8902,39.9221,39.8902,39.9221,7100.0
2005-07-25 14:10:00,50.05,50.05,50.03,50.05,8900.0,39.9141,39.9141,39.8982,39.9141,8900.0
2005-07-25 14:15:00,50.05,50.05,50.05,50.05,4800.0,39.9141,39.9141,39.9141,39.9141,4800.0
2005-07-25 14:20:00,50.05,50.05,50.05,50.05,0.0,39.9141,39.9141,39.9141,39.9141,0.0
2005-07-25 14:25:00,50.05,50.05,50.05,50.05,700.0,39.9141,39.9141,39.9141,39.9141,700.0
2005-07-25 14:30:00,50.03,50.03,49.98,49.98,300.0,39.8982,39.8982,39.8583,39.8583,300.0
2005-07-25 14:35:00,49.97,49.97,49.95,49.95,200.0,39.8503,39.8503,39.8344,39.8344,200.0
2005-07-25 14:40:00,49.96,50.0,49.96,50.0,3600.0,39.8423,39.8742,39.8423,39.8742,3600.0
2005-07-25 14:45:00,50.0,50.0,50.0,50.0,0.0,39.8742,39.8742,39.8742,39.8742,0.0
2005-07-25 14:50:00,49.99,49.99,49.98,49.98,300.0,39.8663,39.8663,39.8583,39.8583,300.0
2005-07-25 14:55:00,49.96,49.97,49.89,49.9,7600.0,39.8423,39.8503,39.7865,39.7945,7600.0
2005-07-25 15:00:00,49.92,49.92,49.9,49.91,9400.0,39.8104,39.8104,39.7945,39.8025,9400.0
2005-07-25 15:05:00,49.91,49.91,49.88,49.88,5700.0,39.8025,39.8025,39.7785,39.7785,5700.0
2005-07-25 15:10:00,49.91,49.91,49.85,49.88,66900.0,39.8025,39.8025,39.7546,39.7785,66900.0
2005-07-25 15:15:00,49.88,49.92,49.85,49.92,76600.0,39.7785,39.8104,39.7546,39.8104,76600.0
2005-07-25 15:20:00,49.92,49.92,49.86,49.92,5100.0,39.8104,39.8104,39.7626,39.8104,5100.0
2005-07-25 15:25:00,49.92,49.92,49.92,49.92,2600.0,39.8104,39.8104,39.8104,39.8104,2600.0
2005-07-25 15:30:00,49.92,49.93,49.89,49.89,6900.0,39.8104,39.8184,39.7865,39.7865,6900.0
2005-07-25 15:35:00,49.89,49.95,49.89,49.89,3000.0,39.7865,39.8344,39.7865,39.7865,3000.0
2005-07-25 15:40:00,49.9,49.94,49.9,49.94,3900.0,39.7945,39.8264,39.7945,39.8264,3900.0
2005-07-25 15:45:00,49.94,49.94,49.92,49.92,12000.0,39.8264,39.8264,39.8104,39.8104,12000.0
2005-07-25 15:50:00,49.86,49.95,49.86,49.92,20900.0,39.7626,39.8344,39.7626,39.8104,20900.0
2005-07-25 15:55:00,49.9,49.95,49.86,49.86,11600.0,39.7945,39.8344,39.7626,39.7626,11600.0
2005-07-25 16:00:00,49.86,49.86,49.86,49.86,0.0,39.7626,39.7626,39.7626,39.7626,0.0
2005-07-25 16:05:00,49.86,49.86,49.86,49.86,0.0,39.7626,39.7626,39.7626,39.7626,0.0
2005-07-25 16:10:00,49.86,49.86,49.86,49.86,0.0,39.7626,39.7626,39.7626,39.7626,0.0
2005-07-26 09:30:00,50.11,50.11,50.08,50.08,18700.0,39.962,39.962,39.938,39.938,18700.0
2005-07-26 09:35:00,50.08,50.08,49.99,50.03,2500.0,39.938,39.938,39.8663,39.8982,2500.0
2005-07-26 09:40:00,49.99,49.99,49.99,49.99,400.0,39.8663,39.8663,39.8663,39.8663,400.0
2005-07-26 09:45:00,50.02,50.04,50.02,50.04,300.0,39.8902,39.9061,39.8902,39.9061,300.0
2005-07-26 09:50:00,50.11,50.11,50.01,50.05,3300.0,39.962,39.962,39.8822,39.9141,3300.0
2005-07-26 09:55:00,50.04,50.08,50.01,50.06,22900.0,39.9061,39.938,39.8822,39.9221,22900.0
2005-07-26 10:00:00,50.04,50.04,49.99,49.99,53600.0,39.9061,39.9061,39.8663,39.8663,53600.0
2005-07-26 10:05:00,49.96,50.03,49.96,50.03,2000.0,39.8423,39.8982,39.8423,39.8982,2000.0
2005-07-26 10:10:00,50.04,50.1,50.03,50.09,7100.0,39.9061,39.954,39.8982,39.946,7100.0
2005-07-26 10:15:00,50.1,50.18,50.09,50.17,7900.0,39.954,40.0178,39.946,40.0098,7900.0
2005-07-26 10:20:00,50.16,50.16,50.13,50.13,300.0,40.0018,40.0018,39.9779,39.9779,300.0
2005-07-26 10:25:00,50.13,50.15,50.11,50.15,1300.0,39.9779,39.9939,39.962,39.9939,1300.0
2005-07-26 10:30:00,50.12,50.12,50.1,50.1,800.0,39.9699,39.9699,39.954,39.954,800.0
2005-07-26 10:35:00,50.11,50.12,50.08,50.12,800.0,39.962,39.9699,39.938,39.9699,800.0
2005-07-26 10:40:00,50.07,50.07,50.07,50.07,100.0,39.9301,39.9301,39.9301,39.9301,100.0
2005-07-26 10:45:00,50.07,50.07,50.01,50.01,3900.0,39.9301,39.9301,39.8822,39.8822,3900.0
2005-07-26 10:50:00,50.04,50.04,50.01,50.01,300.0,39.9061,39.9061,39.8822,39.8822,300.0
2005-07-26 10:55:00,50.0,50.04,50.0,50.04,5900.0,39.8742,39.9061,39.8742,39.9061,5900.0
2005-07-26 11:00:00,50.04,50.05,50.02,50.05,7100.0,39.9061,39.9141,39.8902,39.9141,7100.0
2005-07-26 11:05:00,50.05,50.05,50.02,50.02,8400.0,39.9141,39.9141,39.8902,39.8902,8400.0
2005-07-26 11:10:00,50.02,50.04,50.02,50.02,2900.0,39.8902,39.9061,39.8902,39.8902,2900.0
2005-07-26 11:15:00,50.04,50.04,50.02,50.04,2300.0,39.9061,39.9061,39.8902,39.9061,2300.0
2005-07-26 11:20:00,50.02,50.04,50.02,50.04,800.0,39.8902,39.9061,39.8902,39.9061,800.0
2005-07-26 11:25:00,50.04,50.04,49.99,50.02,1800.0,39.9061,39.9061,39.8663,39.8902,1800.0
2005-07-26 11:30:00,50.03,50.05,50.0,50.02,2400.0,39.8982,39.9141,39.8742,39.8902,2400.0
2005-07-26 11:35:00,50.04,50.04,50.0,50.0,13200.0,39.9061,39.9061,39.8742,39.8742,13200.0
2005-07-26 11:40:00,50.06,50.06,50.03,50.04,8600.0,39.9221,39.9221,39.8982,39.9061,8600.0
2005-07-26 11:45:00,50.01,50.05,50.01,50.04,2100.0,39.8822,39.9141,39.8822,39.9061,2100.0
2005-07-26 11:50:00,50.05,50.05,50.01,50.01,1000.0,39.9141,39.9141,39.8822,39.8822,1000.0
2005-07-26 11:55:00,50.03,50.05,50.02,50.05,8900.0,39.8982,39.9141,39.8902,39.9141,8900.0
2005-07-26 12:00:00,50.07,50.07,50.06,50.06,400.0,39.9301,39.9301,39.9221,39.9221,400.0
2005-07-26 12:05:00,50.02,50.04,50.02,50.03,1600.0,39.8902,39.9061,39.8902,39.8982,1600.0
2005-07-26 12:10:00,50.01,50.02,50.01,50.02,1600.0,39.8822,39.8902,39.8822,39.8902,1600.0
2005-07-26 12:15:00,50.0,50.02,50.0,50.02,1400.0,39.8742,39.8902,39.8742,39.8902,1400.0
2005-07-26 12:20:00,50.01,50.01,49.97,49.97,500.0,39.8822,39.8822,39.8503,39.8503,500.0
2005-07-26 12:25:00,49.98,49.98,49.98,49.98,400.0,39.8583,39.8583,39.8583,39.8583,400.0
2005-07-26 12:30:00,49.99,50.0,49.99,50.0,6200.0,39.8663,39.8742,39.8663,39.8742,6200.0
2005-07-26 12:35:00,50.0,50.01,49.99,50.0,102600.0,39.8742,39.8822,39.8663,39.8742,102600.0
2005-07-26 12:40:00,49.98,50.01,49.98,50.0,103800.0,39.8583,39.8822,39.8583,39.8742,103800.0
2005-07-26 12:45:00,49.99,50.07,49.99,50.07,21300.0,39.8663,39.9301,39.8663,39.9301,21300.0
2005-07-26 12:50:00,50.04,50.04,50.04,50.04,12700.0,39.9061,39.9061,39.9061,39.9061,12700.0
2005-07-26 12:55:00,50.01,50.04,49.99,50.04,30700.0,39.8822,39.9061,39.8663,39.9061,30700.0
2005-07-26 13:00:00,50.04,50.05,50.04,50.05,17200.0,39.9061,39.9141,39.9061,39.9141,17200.0
2005-07-26 13:05:00,50.05,50.06,50.03,50.06,27500.0,39.9141,39.9221,39.8982,39.9221,27500.0
2005-07-26 13:10:00,50.06,50.07,50.06,50.06,29500.0,39.9221,39.9301,39.9221,39.9221,29500.0
2005-07-26 13:15:00,50.02,50.07,50.02,50.06,33800.0,39.8902,39.9301,39.8902,39.9221,33800.0
2005-07-26 13:20:00,50.04,50.07,50.04,50.06,16500.0,39.9061,39.9301,39.9061,39.9221,16500.0
2005-07-26 13:25:00,50.05,50.06,50.05,50.06,36300.0,39.9141,39.9221,39.9141,39.9221,36300.0
2005-07-26 13:30:00,50.02,50.03,50.02,50.03,23000.0,39.8902,39.8982,39.8902,39.8982,23000.0
2005-07-26 13:35:00,50.03,50.03,50.03,50.03,38400.0,39.8982,39.8982,39.8982,39.8982,38400.0
2005-07-26 13:40:00,50.06,50.08,50.04,50.08,40400.0,39.9221,39.938,39.9061,39.938,40400.0
2005-07-26 13:45:00,50.12,50.12,50.1,50.11,42500.0,39.9699,39.9699,39.954,39.962,42500.0
2005-07-26 13:50:00,50.09,50.13,50.09,50.13,23300.0,39.946,39.9779,39.946,39.9779,23300.0
2005-07-26 13:55:00,50.14,50.15,50.11,50.13,43700.0,39.9859,39.9939,39.962,39.9779,43700.0
2005-07-26 14:00:00,50.15,50.16,50.13,50.13,7800.0,39.9939,40.0018,39.9779,39.9779,7800.0
2005-07-26 14:05:00,50.11,50.14,50.11,50.13,5800.0,39.962,39.9859,39.962,39.9779,5800.0
2005-07-26 14:10:00,50.12,50.12,50.1,50.1,1100.0,39.9699,39.9699,39.954,39.954,1100.0
2005-07-26 14:15:00,50.11,50.14,50.11,50.14,13800.0,39.962,39.9859,39.962,39.9859,13800.0
2005-07-26 14:20:00,50.12,50.17,50.12,50.12,5100.0,39.9699,40.0098,39.9699,39.9699,5100.0
2005-07-26 14:25:00,50.15,50.15,50.13,50.13,1900.0,39.9939,39.9939,39.9779,39.9779,1900.0
2005-07-26 14:30:00,50.13,50.14,50.09,50.13,14900.0,39.9779,39.9859,39.946,39.9779,14900.0
2005-07-26 14:35:00,50.12,50.12,50.11,50.11,600.0,39.9699,39.9699,39.962,39.962,600.0
2005-07-26 14:40:00,50.15,50.15,50.12,50.12,8400.0,39.9939,39.9939,39.9699,39.9699,8400.0
2005-07-26 14:45:00,50.15,50.19,50.14,50.19,13300.0,39.9939,40.0258,39.9859,40.0258,13300.0
2005-07-26 14:50:00,50.19,50.2,50.14,50.16,18300.0,40.0258,40.0337,39.9859,40.0018,18300.0
2005-07-26 14:55:00,50.17,50.17,50.13,50.16,3200.0,40.0098,40.0098,39.9779,40.0018,3200.0
2005-07-26 15:00:00,50.12,50.13,50.12,50.12,2000.0,39.9699,39.9779,39.9699,39.9699,2000.0
2005-07-26 15:05:00,50.14,50.14,50.14,50.14,2100.0,39.9859,39.9859,39.9859,39.9859,2100.0
2005-07-26 15:10:00,50.13,50.13,50.1,50.12,1200.0,39.9779,39.9779,39.954,39.9699,1200.0
2005-07-26 15:15:00,50.12,50.17,50.12,50.17,6000.0,39.9699,40.0098,39.9699,40.0098,6000.0
2005-07-26 15:20:00,50.18,50.18,50.14,50.18,3800.0,40.0178,40.0178,39.9859,40.0178,3800.0
2005-07-26 15:25:00,50.18,50.18,50.13,50.14,4200.0,40.0178,40.0178,39.9779,39.9859,4200.0
2005-07-26 15:30:00,50.17,50.17,50.13,50.14,1800.0,40.0098,40.0098,39.9779,39.9859,1800.0
2005-07-26 15:35:00,50.13,50.13,50.13,50.13,600.0,39.9779,39.9779,39.9779,39.9779,600.0
2005-07-26 15:40:00,50.11,50.12,50.11,50.12,6300.0,39.962,39.9699,39.962,39.9699,6300.0
2005-07-26 15:45:00,50.13,50.13,50.07,50.07,3100.0,39.9779,39.9779,39.9301,39.9301,3100.0
2005-07-26 15:50:00,50.06,50.12,50.05,50.12,2500.0,39.9221,39.9699,39.9141,39.9699,2500.0
2005-07-26 15:55:00,50.11,50.11,50.1,50.1,5300.0,39.962,39.962,39.954,39.954,5300.0
2005-07-26 16:00:00,50.11,50.15,50.04,50.15,7200.0,39.962,39.9939,39.9061,39.9939,7200.0
2005-07-26 16:05:00,50.15,50.15,50.15,50.15,0.0,39.9939,39.9939,39.9939,39.9939,0.0
2005-07-26 16:10:00,50.15,50.15,50.15,50.15,0.0,39.9939,39.9939,39.9939,39.9939,0.0
2005-07-27 09:30:00,50.29,50.29,50.19,50.19,31500.0,40.1055,40.1055,40.0258,40.0258,31500.0
2005-07-27 09:35:00,50.25,50.25,50.2,50.2,8800.0,40.0736,40.0736,40.0337,40.0337,8800.0
2005-07-27 09:40:00,50.2,50.22,50.18,50.22,6700.0,40.0337,40.0497,40.0178,40.0497,6700.0
2005-07-27 09:45:00,50.13,50.16,50.09,50.14,16000.0,39.9779,40.0018,39.946,39.9859,16000.0
2005-07-27 09:50:00,50.15,50.16,50.12,50.12,5400.0,39.9939,40.0018,39.9699,39.9699,5400.0
2005-07-27 09:55:00,50.12,50.14,50.12,50.14,7600.0,39.9699,39.9859,39.9699,39.9859,7600.0
2005-07-27 10:00:00,50.12,50.14,50.06,50.06,19500.0,39.9699,39.9859,39.9221,39.9221,19500.0
2005-07-27 10:05:00,50.05,50.07,50.03,50.06,8900.0,39.9141,39.9301,39.8982,39.9221,8900.0
2005-07-27 10:10:00,50.07,50.08,50.07,50.08,9200.0,39.9301,39.938,39.9301,39.938,9200.0
2005-07-27 10:15:00,50.06,50.06,50.02,50.02,9500.0,39.9221,39.9221,39.8902,39.8902,9500.0
2005-07-27 10:20:00,50.02,50.04,50.01,50.04,8300.0,39.8902,39.9061,39.8822,39.9061,8300.0
2005-07-27 10:25:00,50.03,50.06,50.03,50.06,3200.0,39.8982,39.9221,39.8982,39.9221,3200.0
2005-07-27 10:30:00,50.08,50.09,50.03,50.09,8500.0,39.938,39.946,39.8982,39.946,8500.0
2005-07-27 10:35:00,50.08,50.14,50.07,50.14,2500.0,39.938,39.9859,39.9301,39.9859,2500.0
2005-07-27 10:40:00,50.12,50.13,50.11,50.13,8300.0,39.9699,39.9779,39.962,39.9779,8300.0
2005-07-27 10:45:00,50.14,50.16,50.13,50.16,4000.0,39.9859,40.0018,39.9779,40.0018,4000.0
2005-07-27 10:50:00,50.15,50.15,50.12,50.12,6200.0,39.9939,39.9939,39.9699,39.9699,6200.0
2005-07-27 10:55:00,50.09,50.12,50.09,50.12,7200.0,39.946,39.9699,39.946,39.9699,7200.0
2005-07-27 11:00:00,50.11,50.12,50.08,50.08,17400.0,39.962,39.9699,39.938,39.938,17400.0
2005-07-27 11:05:00,50.12,50.14,50.11,50.14,25900.0,39.9699,39.9859,39.962,39.9859,25900.0
2005-07-27 11:10:00,50.14,50.14,50.11,50.11,13800.0,39.9859,39.9859,39.962,39.962,13800.0
2005-07-27 11:15:00,50.11,50.11,50.11,50.11,9000.0,39.962,39.962,39.962,39.962,9000.0
2005-07-27 11:20:00,50.09,50.12,50.08,50.09,6300.0,39.946,39.9699,39.938,39.946,6300.0
2005-07-27 11:25:00,50.09,50.1,50.08,50.09,10300.0,39.946,39.954,39.938,39.946,10300.0
2005-07-27 11:30:00,50.09,50.11,50.07,50.07,10100.0,39.946,39.962,39.9301,39.9301,10100.0
2005-07-27 11:35:00,50.08,50.11,50.08,50.1,4600.0,39.938,39.962,39.938,39.954,4600.0
2005-07-27 11:40:00,50.11,50.11,50.1,50.11,1500.0,39.962,39.962,39.954,39.962,1500.0
2005-07-27 11:45:00,50.11,50.11,50.09,50.11,6200.0,39.962,39.962,39.946,39.962,6200.0
2005-07-27 11:50:00,50.1,50.1,50.09,50.1,62900.0,39.954,39.954,39.946,39.954,62900.0
2005-07-27 11:55:00,50.1,50.1,50.09,50.1,26700.0,39.954,39.954,39.946,39.954,26700.0
2005-07-27 12:00:00,50.11,50.15,50.11,50.15,4800.0,39.962,39.9939,39.962,39.9939,4800.0
2005-07-27 12:05:00,50.16,50.19,50.16,50.19,13100.0,40.0018,40.0258,40.0018,40.0258,13100.0
2005-07-27 12:10:00,50.19,50.19,50.18,50.19,9300.0,40.0258,40.0258,40.0178,40.0258,9300.0
2005-07-27 12:15:00,50.19,50.2,50.19,50.19,3000.0,40.0258,40.0337,40.0258,40.0258,3000.0
2005-07-27 12:20:00,50.19,50.19,50.19,50.19,4800.0,40.0258,40.0258,40.0258,40.0258,4800.0
2005-07-27 12:25:00,50.17,50.17,50.15,50.15,4100.0,40.0098,40.0098,39.9939,39.9939,4100.0
2005-07-27 12:30:00,50.15,50.16,50.15,50.16,5100.0,39.9939,40.0018,39.9939,40.0018,5100.0
2005-07-27 12:35:00,50.16,50.16,50.12,50.14,3800.0,40.0018,40.0018,39.9699,39.9859,3800.0
2005-07-27 12:40:00,50.12,50.15,50.12,50.15,3400.0,39.9699,39.9939,39.9699,39.9939,3400.0
2005-07-27 12:45:00,50.15,50.16,50.15,50.16,2800.0,39.9939,40.0018,39.9939,40.0018,2800.0
2005-07-27 12:50:00,50.16,50.18,50.16,50.16,5300.0,40.0018,40.0178,40.0018,40.0018,5300.0
2005-07-27 12:55:00,50.15,50.17,50.15,50.17,3800.0,39.9939,40.0098,39.9939,40.0098,3800.0
2005-07-27 13:00:00,50.15,50.16,50.15,50.15,14100.0,39.9939,40.0018,39.9939,39.9939,14100.0
2005-07-27 13:05:00,50.14,50.14,50.1,50.12,15100.0,39.9859,39.9859,39.954,39.9699,15100.0
2005-07-27 13:10:00,50.1,50.12,50.1,50.11,2500.0,39.954,39.9699,39.954,39.962,2500.0
2005-07-27 13:15:00,50.12,50.13,50.11,50.13,20000.0,39.9699,39.9779,39.962,39.9779,20000.0
2005-07-27 13:20:00,50.13,50.17,50.1,50.15,5300.0,39.9779,40.0098,39.954,39.9939,5300.0
2005-07-27 13:25:00,50.15,50.15,50.12,50.15,2900.0,39.9939,39.9939,39.9699,39.9939,2900.0
2005-07-27 13:30:00,50.15,50.15,50.15,50.15,4000.0,39.9939,39.9939,39.9939,39.9939,4000.0
2005-07-27 13:35:00,50.17,50.2,50.15,50.16,8700.0,40.0098,40.0337,39.9939,40.0018,8700.0
2005-07-27 13:40:00,50.16,50.17,50.16,50.17,4200.0,40.0018,40.0098,40.0018,40.0098,4200.0
2005-07-27 13:45:00,50.17,50.18,50.17,50.17,6300.0,40.0098,40.0178,40.0098,40.0098,6300.0
2005-07-27 13:50:00,50.17,50.17,50.17,50.17,5300.0,40.0098,40.0098,40.0098,40.0098,5300.0
2005-07-27 13:55:00,50.17,50.18,50.17,50.18,4400.0,40.0098,40.0178,40.0098,40.0178,4400.0
2005-07-27 14:00:00,50.19,50.23,50.17,50.23,6300.0,40.0258,40.0577,40.0098,40.0577,6300.0
2005-07-27 14:05:00,50.24,50.24,50.17,50.17,15800.0,40.0656,40.0656,40.0098,40.0098,15800.0
2005-07-27 14:10:00,50.22,50.26,50.22,50.23,4800.0,40.0497,40.0816,40.0497,40.0577,4800.0
2005-07-27 14:15:00,50.25,50.28,50.22,50.28,3900.0,40.0736,40.0975,40.0497,40.0975,3900.0
2005-07-27 14:20:00,50.28,50.3,50.28,50.29,6300.0,40.0975,40.1135,40.0975,40.1055,6300.0
2005-07-27 14:25:00,50.29,50.29,50.24,50.26,11100.0,40.1055,40.1055,40.0656,40.0816,11100.0
2005-07-27 14:30:00,50.29,50.31,50.26,50.27,24300.0,40.1055,40.1215,40.0816,40.0896,24300.0
2005-07-27 14:35:00,50.27,50.31,50.26,50.31,13400.0,40.0896,40.1215,40.0816,40.1215,13400.0
2005-07-27 14:40:00,50.31,50.32,50.29,50.3,7900.0,40.1215,40.1294,40.1055,40.1135,7900.0
2005-07-27 14:45:00,50.3,50.3,50.29,50.3,2000.0,40.1135,40.1135,40.1055,40.1135,2000.0
2005-07-27 14:50:00,50.3,50.33,50.3,50.33,4400.0,40.1135,40.1374,40.1135,40.1374,4400.0
2005-07-27 14:55:00,50.35,50.36,50.34,50.35,6300.0,40.1534,40.1613,40.1454,40.1534,6300.0
2005-07-27 15:00:00,50.35,50.35,50.3,50.35,7000.0,40.1534,40.1534,40.1135,40.1534,7000.0
2005-07-27 15:05:00,50.35,50.35,50.34,50.34,4400.0,40.1534,40.1534,40.1454,40.1454,4400.0
2005-07-27 15:10:00,50.34,50.34,50.32,50.34,8000.0,40.1454,40.1454,40.1294,40.1454,8000.0
2005-07-27 15:15:00,50.34,50.34,50.32,50.32,15800.0,40.1454,40.1454,40.1294,40.1294,15800.0
2005-07-27 15:20:00,50.34,50.34,50.33,50.34,6600.0,40.1454,40.1454,40.1374,40.1454,6600.0
2005-07-27 15:25:00,50.34,50.38,50.34,50.34,88900.0,40.1454,40.1773,40.1454,40.1454,88900.0
2005-07-27 15:30:00,50.34,50.36,50.32,50.35,114400.0,40.1454,40.1613,40.1294,40.1534,114400.0
2005-07-27 15:35:00,50.35,50.35,50.3,50.3,152800.0,40.1534,40.1534,40.1135,40.1135,152800.0
2005-07-27 15:40:00,50.31,50.33,50.31,50.33,33400.0,40.1215,40.1374,40.1215,40.1374,33400.0
2005-07-27 15:45:00,50.33,50.33,50.32,50.32,59500.0,40.1374,40.1374,40.1294,40.1294,59500.0
2005-07-27 15:50:00,50.32,50.35,50.3,50.3,92200.0,40.1294,40.1534,40.1135,40.1135,92200.0
2005-07-27 15:55:00,50.32,50.36,50.3,50.36,72900.0,40.1294,40.1613,40.1135,40.1613,72900.0
2005-07-27 16:00:00,50.36,50.36,50.36,50.36,0.0,40.1613,40.1613,40.1613,40.1613,0.0
2005-07-27 16:05:00,50.36,50.36,50.36,50.36,0.0,40.1613,40.1613,40.1613,40.1613,0.0
2005-07-27 16:10:00,50.36,50.36,50.36,50.36,0.0,40.1613,40.1613,40.1613,40.1613,0.0
2005-07-28 09:30:00,50.5,50.5,50.35,50.48,13800.0,40.273,40.273,40.1534,40.257,13800.0
2005-07-28 09:35:00,50.43,50.44,50.43,50.44,700.0,40.2172,40.2251,40.2172,40.2251,700.0
2005-07-28 09:40:00,50.38,50.53,50.38,50.49,16000.0,40.1773,40.2969,40.1773,40.265,16000.0
2005-07-28 09:45:00,50.49,50.49,50.41,50.44,4500.0,40.265,40.265,40.2012,40.2251,4500.0
2005-07-28 09:50:00,50.46,50.5,50.45,50.45,14000.0,40.2411,40.273,40.2331,40.2331,14000.0
2005-07-28 09:55:00,50.48,50.48,50.46,50.46,2600.0,40.257,40.257,40.2411,40.2411,2600.0
2005-07-28 10:00:00,50.46,50.48,50.46,50.48,2500.0,40.2411,40.257,40.2411,40.257,2500.0
2005-07-28 10:05:00,50.45,50.47,50.38,50.38,2200.0,40.2331,40.2491,40.1773,40.1773,2200.0
2005-07-28 10:10:00,50.42,50.42,50.37,50.4,800.0,40.2092,40.2092,40.1693,40.1932,800.0
2005-07-28 10:15:00,50.43,50.43,50.4,50.42,1500.0,40.2172,40.2172,40.1932,40.2092,1500.0
2005-07-28 10:20:00,50.42,50.42,50.36,50.36,9400.0,40.2092,40.2092,40.1613,40.1613,9400.0
2005-07-28 10:25:00,50.37,50.41,50.37,50.41,6000.0,40.1693,40.2012,40.1693,40.2012,6000.0
2005-07-28 10:30:00,50.38,50.4,50.38,50.4,7600.0,40.1773,40.1932,40.1773,40.1932,7600.0
2005-07-28 10:35:00,50.4,50.44,50.37,50.4,10300.0,40.1932,40.2251,40.1693,40.1932,10300.0
2005-07-28 10:40:00,50.45,50.47,50.45,50.47,3800.0,40.2331,40.2491,40.2331,40.2491,3800.0
2005-07-28 10:45:00,50.46,50.47,50.46,50.47,1400.0,40.2411,40.2491,40.2411,40.2491,1400.0
2005-07-28 10:50:00,50.47,50.47,50.46,50.46,2700.0,40.2491,40.2491,40.2411,40.2411,2700.0
2005-07-28 10:55:00,50.46,50.46,50.44,50.44,1900.0,40.2411,40.2411,40.2251,40.2251,1900.0
2005-07-28 11:00:00,50.45,50.46,50.43,50.43,3900.0,40.2331,40.2411,40.2172,40.2172,3900.0
2005-07-28 11:05:00,50.43,50.44,50.42,50.42,700.0,40.2172,40.2251,40.2092,40.2092,700.0
2005-07-28 11:10:00,50.42,50.43,50.42,50.42,2800.0,40.2092,40.2172,40.2092,40.2092,2800.0
2005-07-28 11:15:00,50.44,50.45,50.44,50.45,3000.0,40.2251,40.2331,40.2251,40.2331,3000.0
2005-07-28 11:20:00,50.48,50.48,50.44,50.44,6300.0,40.257,40.257,40.2251,40.2251,6300.0
2005-07-28 11:25:00,50.46,50.46,50.42,50.42,11400.0,40.2411,40.2411,40.2092,40.2092,11400.0
2005-07-28 11:30:00,50.46,50.48,50.46,50.48,700.0,40.2411,40.257,40.2411,40.257,700.0
2005-07-28 11:35:00,50.47,50.47,50.47,50.47,300.0,40.2491,40.2491,40.2491,40.2491,300.0
2005-07-28 11:40:00,50.5,50.57,50.5,50.57,7100.0,40.273,40.3288,40.273,40.3288,7100.0
2005-07-28 11:45:00,50.59,50.59,50.59,50.59,500.0,40.3448,40.3448,40.3448,40.3448,500.0
2005-07-28 11:50:00,50.55,50.58,50.55,50.58,700.0,40.3129,40.3368,40.3129,40.3368,700.0
2005-07-28 11:55:00,50.58,50.58,50.58,50.58,1000.0,40.3368,40.3368,40.3368,40.3368,1000.0
2005-07-28 12:00:00,50.56,50.56,50.55,50.56,23200.0,40.3208,40.3208,40.3129,40.3208,23200.0
2005-07-28 12:05:00,50.55,50.57,50.55,50.57,1500.0,40.3129,40.3288,40.3129,40.3288,1500.0
2005-07-28 12:10:00,50.57,50.57,50.57,50.57,0.0,40.3288,40.3288,40.3288,40.3288,0.0
2005-07-28 12:15:00,50.59,50.59,50.57,50.57,7800.0,40.3448,40.3448,40.3288,40.3288,7800.0
2005-07-28 12:20:00,50.57,50.58,50.55,50.55,700.0,40.3288,40.3368,40.3129,40.3129,700.0
2005-07-28 12:25:00,50.57,50.58,50.57,50.58,6100.0,40.3288,40.3368,40.3288,40.3368,6100.0
2005-07-28 12:30:00,50.58,50.6,50.58,50.6,12100.0,40.3368,40.3527,40.3368,40.3527,12100.0
2005-07-28 12:35:00,50.6,50.6,50.6,50.6,9600.0,40.3527,40.3527,40.3527,40.3527,9600.0
2005-07-28 12:40:00,50.6,50.6,50.6,50.6,10100.0,40.3527,40.3527,40.3527,40.3527,10100.0
2005-07-28 12:45:00,50.6,50.6,50.6,50.6,5700.0,40.3527,40.3527,40.3527,40.3527,5700.0
2005-07-28 12:50:00,50.6,50.6,50.6,50.6,7300.0,40.3527,40.3527,40.3527,40.3527,7300.0
2005-07-28 12:55:00,50.6,50.6,50.6,50.6,400.0,40.3527,40.3527,40.3527,40.3527,400.0
2005-07-28 13:00:00,50.61,50.61,50.61,50.61,6300.0,40.3607,40.3607,40.3607,40.3607,6300.0
2005-07-28 13:05:00,50.61,50.61,50.61,50.61,3200.0,40.3607,40.3607,40.3607,40.3607,3200.0
2005-07-28 13:10:00,50.61,50.63,50.59,50.61,1600.0,40.3607,40.3767,40.3448,40.3607,1600.0
2005-07-28 13:15:00,50.61,50.61,50.61,50.61,0.0,40.3607,40.3607,40.3607,40.3607,0.0
2005-07-28 13:20:00,50.61,50.63,50.61,50.63,3300.0,40.3607,40.3767,40.3607,40.3767,3300.0
2005-07-28 13:25:00,50.63,50.65,50.63,50.65,7200.0,40.3767,40.3926,40.3767,40.3926,7200.0
2005-07-28 13:30:00,50.66,50.67,50.64,50.67,7100.0,40.4006,40.4086,40.3846,40.4086,7100.0
2005-07-28 13:35:00,50.68,50.7,50.68,50.7,300.0,40.4165,40.4325,40.4165,40.4325,300.0
2005-07-28 13:40:00,50.7,50.7,50.68,50.69,1700.0,40.4325,40.4325,40.4165,40.4245,1700.0
2005-07-28 13:45:00,50.7,50.7,50.7,50.7,300.0,40.4325,40.4325,40.4325,40.4325,300.0
2005-07-28 13:50:00,50.67,50.69,50.67,50.67,2700.0,40.4086,40.4245,40.4086,40.4086,2700.0
2005-07-28 13:55:00,50.66,50.67,50.62,50.62,6600.0,40.4006,40.4086,40.3687,40.3687,6600.0
2005-07-28 14:00:00,50.64,50.65,50.62,50.65,1000.0,40.3846,40.3926,40.3687,40.3926,1000.0
2005-07-28 14:05:00,50.65,50.67,50.64,50.67,21400.0,40.3926,40.4086,40.3846,40.4086,21400.0
2005-07-28 14:10:00,50.68,50.68,50.68,50.68,300.0,40.4165,40.4165,40.4165,40.4165,300.0
2005-07-28 14:15:00,50.67,50.67,50.65,50.65,1500.0,40.4086,40.4086,40.3926,40.3926,1500.0
2005-07-28 14:20:00,50.66,50.66,50.66,50.66,1300.0,40.4006,40.4006,40.4006,40.4006,1300.0
2005-07-28 14:25:00,50.66,50.67,50.65,50.65,500.0,40.4006,40.4086,40.3926,40.3926,500.0
2005-07-28 14:30:00,50.66,50.69,50.66,50.69,5400.0,40.4006,40.4245,40.4006,40.4245,5400.0
2005-07-28 14:35:00,50.7,50.7,50.68,50.69,1300.0,40.4325,40.4325,40.4165,40.4245,1300.0
2005-07-28 14:40:00,50.68,50.7,50.68,50.7,22100.0,40.4165,40.4325,40.4165,40.4325,22100.0
2005-07-28 14:45:00,50.66,50.7,50.66,50.7,23900.0,40.4006,40.4325,40.4006,40.4325,23900.0
2005-07-28 14:50:00,50.7,50.74,50.7,50.74,8600.0,40.4325,40.4644,40.4325,40.4644,8600.0
2005-07-28 14:55:00,50.68,50.75,50.68,50.72,2300.0,40.4165,40.4724,40.4165,40.4484,2300.0
2005-07-28 15:00:00,50.72,50.72,50.7,50.7,3200.0,40.4484,40.4484,40.4325,40.4325,3200.0
2005-07-28 15:05:00,50.71,50.71,50.67,50.68,8300.0,40.4405,40.4405,40.4086,40.4165,8300.0
2005-07-28 15:10:00,50.7,50.7,50.69,50.69,2500.0,40.4325,40.4325,40.4245,40.4245,2500.0
2005-07-28 15:15:00,50.69,50.7,50.69,50.7,1600.0,40.4245,40.4325,40.4245,40.4325,1600.0
2005-07-28 15:20:00,50.73,50.73,50.7,50.7,600.0,40.4564,40.4564,40.4325,40.4325,600.0
2005-07-28 15:25:00,50.72,50.72,50.69,50.72,3000.0,40.4484,40.4484,40.4245,40.4484,3000.0
2005-07-28 15:30:00,50.72,50.72,50.72,50.72,1300.0,40.4484,40.4484,40.4484,40.4484,1300.0
2005-07-28 15:35:00,50.72,50.72,50.68,50.68,2800.0,40.4484,40.4484,40.4165,40.4165,2800.0
2005-07-28 15:40:00,50.67,50.67,50.66,50.67,12600.0,40.4086,40.4086,40.4006,40.4086,12600.0
2005-07-28 15:45:00,50.65,50.71,50.65,50.66,2500.0,40.3926,40.4405,40.3926,40.4006,2500.0
2005-07-28 15:50:00,50.66,50.71,50.65,50.7,10000.0,40.4006,40.4405,40.3926,40.4325,10000.0
2005-07-28 15:55:00,50.71,50.72,50.71,50.72,9600.0,40.4405,40.4484,40.4405,40.4484,9600.0
2005-07-28 16:00:00,50.72,50.72,50.72,50.72,4400.0,40.4484,40.4484,40.4484,40.4484,4400.0
2005-07-28 16:05:00,50.72,50.72,50.72,50.72,0.0,40.4484,40.4484,40.4484,40.4484,0.0
2005-07-28 16:10:00,50.74,50.74,50.74,50.74,100.0,40.4644,40.4644,40.4644,40.4644,100.0
2005-07-29 09:30:00,50.7,50.7,50.65,50.65,16700.0,40.4325,40.4325,40.3926,40.3926,16700.0
2005-07-29 09:35:00,50.68,50.68,50.6,50.6,5900.0,40.4165,40.4165,40.3527,40.3527,5900.0
2005-07-29 09:40:00,50.6,50.65,50.6,50.65,4400.0,40.3527,40.3926,40.3527,40.3926,4400.0
2005-07-29 09:45:00,50.63,50.66,50.63,50.66,3700.0,40.3767,40.4006,40.3767,40.4006,3700.0
2005-07-29 09:50:00,50.66,50.66,50.64,50.64,1200.0,40.4006,40.4006,40.3846,40.3846,1200.0
2005-07-29 09:55:00,50.63,50.67,50.63,50.67,2400.0,40.3767,40.4086,40.3767,40.4086,2400.0
2005-07-29 10:00:00,50.7,50.71,50.7,50.7,1600.0,40.4325,40.4405,40.4325,40.4325,1600.0
2005-07-29 10:05:00,50.65,50.68,50.65,50.67,9400.0,40.3926,40.4165,40.3926,40.4086,9400.0
2005-07-29 10:10:00,50.65,50.67,50.65,50.66,1600.0,40.3926,40.4086,40.3926,40.4006,1600.0
2005-07-29 10:15:00,50.6,50.61,50.58,50.61,2200.0,40.3527,40.3607,40.3368,40.3607,2200.0
2005-07-29 10:20:00,50.59,50.61,50.58,50.61,5200.0,40.3448,40.3607,40.3368,40.3607,5200.0
2005-07-29 10:25:00,50.62,50.62,50.62,50.62,600.0,40.3687,40.3687,40.3687,40.3687,600.0
2005-07-29 10:30:00,50.57,50.59,50.56,50.59,3400.0,40.3288,40.3448,40.3208,40.3448,3400.0
2005-07-29 10:35:00,50.59,50.6,50.56,50.6,4200.0,40.3448,40.3527,40.3208,40.3527,4200.0
2005-07-29 10:40:00,50.54,50.56,50.54,50.56,1600.0,40.3049,40.3208,40.3049,40.3208,1600.0
2005-07-29 10:45:00,50.54,50.54,50.51,50.51,13200.0,40.3049,40.3049,40.281,40.281,13200.0
2005-07-29 10:50:00,50.5,50.53,50.5,50.53,1000.0,40.273,40.2969,40.273,40.2969,1000.0
2005-07-29 10:55:00,50.51,50.54,50.5,50.54,19100.0,40.281,40.3049,40.273,40.3049,19100.0
2005-07-29 11:00:00,50.54,50.54,50.49,50.49,3100.0,40.3049,40.3049,40.265,40.265,3100.0
2005-07-29 11:05:00,50.5,50.5,50.49,50.49,800.0,40.273,40.273,40.265,40.265,800.0
2005-07-29 11:10:00,50.5,50.52,50.49,50.52,1200.0,40.273,40.2889,40.265,40.2889,1200.0
2005-07-29 11:15:00,50.5,50.52,50.5,50.52,700.0,40.273,40.2889,40.273,40.2889,700.0
2005-07-29 11:20:00,50.5,50.55,50.5,50.55,14200.0,40.273,40.3129,40.273,40.3129,14200.0
2005-07-29 11:25:00,50.55,50.55,50.52,50.52,26000.0,40.3129,40.3129,40.2889,40.2889,26000.0
2005-07-29 11:30:00,50.48,50.52,50.47,50.49,21000.0,40.257,40.2889,40.2491,40.265,21000.0
2005-07-29 11:35:00,50.52,50.52,50.48,50.48,4300.0,40.2889,40.2889,40.257,40.257,4300.0
2005-07-29 11:40:00,50.51,50.51,50.48,50.49,56900.0,40.281,40.281,40.257,40.265,56900.0
2005-07-29 11:45:00,50.5,50.5,50.48,50.48,800.0,40.273,40.273,40.257,40.257,800.0
2005-07-29 11:50:00,50.44,50.46,50.44,50.44,4000.0,40.2251,40.2411,40.2251,40.2251,4000.0
2005-07-29 11:55:00,50.46,50.46,50.46,50.46,100.0,40.2411,40.2411,40.2411,40.2411,100.0
2005-07-29 12:00:00,50.44,50.46,50.44,50.44,1000.0,40.2251,40.2411,40.2251,40.2251,1000.0
2005-07-29 12:05:00,50.41,50.44,50.41,50.42,1000.0,40.2012,40.2251,40.2012,40.2092,1000.0
2005-07-29 12:10:00,50.44,50.44,50.41,50.42,3600.0,40.2251,40.2251,40.2012,40.2092,3600.0
2005-07-29 12:15:00,50.44,50.44,50.44,50.44,100.0,40.2251,40.2251,40.2251,40.2251,100.0
2005-07-29 12:20:00,50.41,50.41,50.41,50.41,600.0,40.2012,40.2012,40.2012,40.2012,600.0
2005-07-29 12:25:00,50.43,50.43,50.41,50.41,3000.0,40.2172,40.2172,40.2012,40.2012,3000.0
2005-07-29 12:30:00,50.38,50.41,50.38,50.39,800.0,40.1773,40.2012,40.1773,40.1853,800.0
2005-07-29 12:35:00,50.42,50.44,50.42,50.44,8600.0,40.2092,40.2251,40.2092,40.2251,8600.0
2005-07-29 12:40:00,50.45,50.46,50.45,50.45,4100.0,40.2331,40.2411,40.2331,40.2331,4100.0
2005-07-29 12:45:00,50.43,50.43,50.43,50.43,4100.0,40.2172,40.2172,40.2172,40.2172,4100.0
2005-07-29 12:50:00,50.41,50.45,50.4,50.45,5100.0,40.2012,40.2331,40.1932,40.2331,5100.0
2005-07-29 12:55:00,50.45,50.45,50.37,50.37,3500.0,40.2331,40.2331,40.1693,40.1693,3500.0
2005-07-29 13:00:00,50.4,50.43,50.38,50.43,1300.0,40.1932,40.2172,40.1773,40.2172,1300.0
2005-07-29 13:05:00,50.43,50.43,50.43,50.43,0.0,40.2172,40.2172,40.2172,40.2172,0.0
2005-07-29 13:10:00,50.44,50.45,50.44,50.45,1700.0,40.2251,40.2331,40.2251,40.2331,1700.0
2005-07-29 13:15:00,50.48,50.48,50.47,50.47,1100.0,40.257,40.257,40.2491,40.2491,1100.0
2005-07-29 13:20:00,50.48,50.48,50.48,50.48,1400.0,40.257,40.257,40.257,40.257,1400.0
2005-07-29 13:25:00,50.42,50.44,50.38,50.44,1300.0,40.2092,40.2251,40.1773,40.2251,1300.0
2005-07-29 13:30:00,50.45,50.45,50.39,50.39,52600.0,40.2331,40.2331,40.1853,40.1853,52600.0
2005-07-29 13:35:00,50.38,50.43,50.38,50.43,4600.0,40.1773,40.2172,40.1773,40.2172,4600.0
2005-07-29 13:40:00,50.42,50.44,50.41,50.43,3600.0,40.2092,40.2251,40.2012,40.2172,3600.0
2005-07-29 13:45:00,50.4,50.46,50.4,50.46,3500.0,40.1932,40.2411,40.1932,40.2411,3500.0
2005-07-29 13:50:00,50.46,50.5,50.4,50.49,10000.0,40.2411,40.273,40.1932,40.265,10000.0
2005-07-29 13:55:00,50.48,50.51,50.48,50.49,5400.0,40.257,40.281,40.257,40.265,5400.0
2005-07-29 14:00:00,50.45,50.45,50.45,50.45,200.0,40.2331,40.2331,40.2331,40.2331,200.0
2005-07-29 14:05:00,50.48,50.52,50.48,50.51,1600.0,40.257,40.2889,40.257,40.281,1600.0
2005-07-29 14:10:00,50.55,50.55,50.54,50.54,2600.0,40.3129,40.3129,40.3049,40.3049,2600.0
2005-07-29 14:15:00,50.54,50.54,50.51,50.51,2800.0,40.3049,40.3049,40.281,40.281,2800.0
2005-07-29 14:20:00,50.51,50.57,50.51,50.56,2400.0,40.281,40.3288,40.281,40.3208,2400.0
2005-07-29 14:25:00,50.53,50.53,50.52,50.52,7700.0,40.2969,40.2969,40.2889,40.2889,7700.0
2005-07-29 14:30:00,50.54,50.54,50.51,50.51,900.0,40.3049,40.3049,40.281,40.281,900.0
2005-07-29 14:35:00,50.51,50.51,50.49,50.49,1000.0,40.281,40.281,40.265,40.265,1000.0
2005-07-29 14:40:00,50.49,50.52,50.49,50.52,1300.0,40.265,40.2889,40.265,40.2889,1300.0
2005-07-29 14:45:00,50.49,50.5,50.49,50.5,1300.0,40.265,40.273,40.265,40.273,1300.0
2005-07-29 14:50:00,50.5,50.52,50.5,50.52,4000.0,40.273,40.2889,40.273,40.2889,4000.0
2005-07-29 14:55:00,50.52,50.52,50.52,50.52,1800.0,40.2889,40.2889,40.2889,40.2889,1800.0
2005-07-29 15:00:00,50.52,50.54,50.5,50.5,14800.0,40.2889,40.3049,40.273,40.273,14800.0
2005-07-29 15:05:00,50.48,50.56,50.4,50.43,11800.0,40.257,40.3208,40.1932,40.2172,11800.0
2005-07-29 15:10:00,50.46,50.46,50.44,50.44,600.0,40.2411,40.2411,40.2251,40.2251,600.0
2005-07-29 15:15:00,50.41,50.41,50.39,50.39,800.0,40.2012,40.2012,40.1853,40.1853,800.0
2005-07-29 15:20:00,50.37,50.37,50.37,50.37,500.0,40.1693,40.1693,40.1693,40.1693,500.0
2005-07-29 15:25:00,50.39,50.39,50.35,50.35,400.0,40.1853,40.1853,40.1534,40.1534,400.0
2005-07-29 15:30:00,50.35,50.35,50.35,50.35,200.0,40.1534,40.1534,40.1534,40.1534,200.0
2005-07-29 15:35:00,50.36,50.37,50.36,50.37,2100.0,40.1613,40.1693,40.1613,40.1693,2100.0
2005-07-29 15:40:00,50.39,50.39,50.39,50.39,12100.0,40.1853,40.1853,40.1853,40.1853,12100.0
2005-07-29 15:45:00,50.39,50.39,50.35,50.39,900.0,40.1853,40.1853,40.1534,40.1853,900.0
2005-07-29 15:50:00,50.39,50.39,50.38,50.39,800.0,40.1853,40.1853,40.1773,40.1853,800.0
2005-07-29 15:55:00,50.39,50.39,50.35,50.35,7300.0,40.1853,40.1853,40.1534,40.1534,7300.0
2005-07-29 16:00:00,50.35,50.35,50.35,50.35,11800.0,40.1534,40.1534,40.1534,40.1534,11800.0
2005-07-29 16:05:00,50.35,50.35,50.35,50.35,0.0,40.1534,40.1534,40.1534,40.1534,0.0
2005-07-29 16:10:00,50.35,50.35,50.35,50.35,400.0,40.1534,40.1534,40.1534,40.1534,400.0
2005-08-01 09:30:00,50.39,50.54,50.39,50.5,10300.0,40.1853,40.3049,40.1853,40.273,10300.0
2005-08-01 09:35:00,50.5,50.5,50.48,50.48,6600.0,40.273,40.273,40.257,40.257,6600.0
2005-08-01 09:40:00,50.52,50.52,50.48,50.48,12000.0,40.2889,40.2889,40.257,40.257,12000.0
2005-08-01 09:45:00,50.48,50.52,50.44,50.52,3800.0,40.257,40.2889,40.2251,40.2889,3800.0
2005-08-01 09:50:00,50.52,50.54,50.5,50.52,600.0,40.2889,40.3049,40.273,40.2889,600.0
2005-08-01 09:55:00,50.52,50.52,50.51,50.52,2200.0,40.2889,40.2889,40.281,40.2889,2200.0
2005-08-01 10:00:00,50.52,50.53,50.52,50.53,500.0,40.2889,40.2969,40.2889,40.2969,500.0
2005-08-01 10:05:00,50.51,50.51,50.48,50.49,6000.0,40.281,40.281,40.257,40.265,6000.0
2005-08-01 10:10:00,50.44,50.48,50.42,50.48,1300.0,40.2251,40.257,40.2092,40.257,1300.0
2005-08-01 10:15:00,50.49,50.49,50.49,50.49,2400.0,40.265,40.265,40.265,40.265,2400.0
2005-08-01 10:20:00,50.49,50.53,50.49,50.51,2800.0,40.265,40.2969,40.265,40.281,2800.0
2005-08-01 10:25:00,50.51,50.52,50.5,50.51,5900.0,40.281,40.2889,40.273,40.281,5900.0
2005-08-01 10:30:00,50.52,50.53,50.49,50.49,10000.0,40.2889,40.2969,40.265,40.265,10000.0
2005-08-01 10:35:00,50.45,50.45,50.43,50.43,600.0,40.2331,40.2331,40.2172,40.2172,600.0
2005-08-01 10:40:00,50.42,50.42,50.38,50.39,2700.0,40.2092,40.2092,40.1773,40.1853,2700.0
2005-08-01 10:45:00,50.38,50.38,50.38,50.38,4300.0,40.1773,40.1773,40.1773,40.1773,4300.0
2005-08-01 10:50:00,50.35,50.39,50.35,50.39,5400.0,40.1534,40.1853,40.1534,40.1853,5400.0
2005-08-01 10:55:00,50.39,50.39,50.39,50.39,1300.0,40.1853,40.1853,40.1853,40.1853,1300.0
2005-08-01 11:00:00,50.36,50.38,50.35,50.37,700.0,40.1613,40.1773,40.1534,40.1693,700.0
2005-08-01 11:05:00,50.36,50.47,50.35,50.36,3800.0,40.1613,40.2491,40.1534,40.1613,3800.0
2005-08-01 11:10:00,50.36,50.38,50.3,50.3,40700.0,40.1613,40.1773,40.1135,40.1135,40700.0
2005-08-01 11:15:00,50.35,50.39,50.33,50.39,5800.0,40.1534,40.1853,40.1374,40.1853,5800.0
2005-08-01 11:20:00,50.4,50.4,50.35,50.39,4300.0,40.1932,40.1932,40.1534,40.1853,4300.0
2005-08-01 11:25:00,50.37,50.38,50.37,50.37,1200.0,40.1693,40.1773,40.1693,40.1693,1200.0
2005-08-01 11:30:00,50.38,50.4,50.36,50.4,23700.0,40.1773,40.1932,40.1613,40.1932,23700.0
2005-08-01 11:35:00,50.4,50.41,50.38,50.41,11000.0,40.1932,40.2012,40.1773,40.2012,11000.0
2005-08-01 11:40:00,50.41,50.43,50.41,50.43,1100.0,40.2012,40.2172,40.2012,40.2172,1100.0
2005-08-01 11:45:00,50.43,50.43,50.39,50.43,4700.0,40.2172,40.2172,40.1853,40.2172,4700.0
2005-08-01 11:50:00,50.43,50.43,50.4,50.4,2300.0,40.2172,40.2172,40.1932,40.1932,2300.0
2005-08-01 11:55:00,50.43,50.43,50.4,50.4,1200.0,40.2172,40.2172,40.1932,40.1932,1200.0
2005-08-01 12:00:00,50.42,50.48,50.4,50.43,15600.0,40.2092,40.257,40.1932,40.2172,15600.0
2005-08-01 12:05:00,50.48,50.48,50.43,50.46,2400.0,40.257,40.257,40.2172,40.2411,2400.0
2005-08-01 12:10:00,50.46,50.46,50.46,50.46,600.0,40.2411,40.2411,40.2411,40.2411,600.0
2005-08-01 12:15:00,50.46,50.46,50.46,50.46,100.0,40.2411,40.2411,40.2411,40.2411,100.0
2005-08-01 12:20:00,50.43,50.48,50.43,50.43,4400.0,40.2172,40.257,40.2172,40.2172,4400.0
2005-08-01 12:25:00,50.43,50.43,50.43,50.43,7600.0,40.2172,40.2172,40.2172,40.2172,7600.0
2005-08-01 12:30:00,50.43,50.45,50.43,50.45,1700.0,40.2172,40.2331,40.2172,40.2331,1700.0
2005-08-01 12:35:00,50.42,50.45,50.42,50.45,5800.0,40.2092,40.2331,40.2092,40.2331,5800.0
2005-08-01 12:40:00,50.45,50.45,50.45,50.45,4000.0,40.2331,40.2331,40.2331,40.2331,4000.0
2005-08-01 12:45:00,50.45,50.45,50.4,50.44,3200.0,40.2331,40.2331,40.1932,40.2251,3200.0
2005-08-01 12:50:00,50.42,50.44,50.4,50.4,5200.0,40.2092,40.2251,40.1932,40.1932,5200.0
2005-08-01 12:55:00,50.44,50.44,50.44,50.44,400.0,40.2251,40.2251,40.2251,40.2251,400.0
2005-08-01 13:00:00,50.4,50.44,50.4,50.4,3100.0,40.1932,40.2251,40.1932,40.1932,3100.0
2005-08-01 13:05:00,50.41,50.41,50.36,50.36,3500.0,40.2012,40.2012,40.1613,40.1613,3500.0
2005-08-01 13:10:00,50.36,50.36,50.36,50.36,0.0,40.1613,40.1613,40.1613,40.1613,0.0
2005-08-01 13:15:00,50.36,50.37,50.35,50.37,6800.0,40.1613,40.1693,40.1534,40.1693,6800.0
2005-08-01 13:20:00,50.33,50.34,50.33,50.34,2500.0,40.1374,40.1454,40.1374,40.1454,2500.0
2005-08-01 13:25:00,50.37,50.37,50.33,50.33,1500.0,40.1693,40.1693,40.1374,40.1374,1500.0
2005-08-01 13:30:00,50.34,50.37,50.34,50.37,2400.0,40.1454,40.1693,40.1454,40.1693,2400.0
2005-08-01 13:35:00,50.37,50.4,50.37,50.4,800.0,40.1693,40.1932,40.1693,40.1932,800.0
2005-08-01 13:40:00,50.36,50.39,50.36,50.39,3900.0,40.1613,40.1853,40.1613,40.1853,3900.0
2005-08-01 13:45:00,50.38,50.39,50.35,50.35,2400.0,40.1773,40.1853,40.1534,40.1534,2400.0
2005-08-01 13:50:00,50.39,50.41,50.36,50.4,8300.0,40.1853,40.2012,40.1613,40.1932,8300.0
2005-08-01 13:55:00,50.41,50.42,50.39,50.39,8800.0,40.2012,40.2092,40.1853,40.1853,8800.0
2005-08-01 14:00:00,50.41,50.44,50.4,50.44,7800.0,40.2012,40.2251,40.1932,40.2251,7800.0
2005-08-01 14:05:00,50.4,50.46,50.4,50.46,7700.0,40.1932,40.2411,40.1932,40.2411,7700.0
2005-08-01 14:10:00,50.53,50.53,50.49,50.49,1300.0,40.2969,40.2969,40.265,40.265,1300.0
2005-08-01 14:15:00,50.53,50.53,50.52,50.52,7000.0,40.2969,40.2969,40.2889,40.2889,7000.0
2005-08-01 14:20:00,50.49,50.54,50.49,50.54,4800.0,40.265,40.3049,40.265,40.3049,4800.0
2005-08-01 14:25:00,50.53,50.55,50.53,50.53,30500.0,40.2969,40.3129,40.2969,40.2969,30500.0
2005-08-01 14:30:00,50.54,50.56,50.54,50.55,1800.0,40.3049,40.3208,40.3049,40.3129,1800.0
2005-08-01 14:35:00,50.55,50.55,50.53,50.53,1800.0,40.3129,40.3129,40.2969,40.2969,1800.0
2005-08-01 14:40:00,50.53,50.53,50.5,50.52,16200.0,40.2969,40.2969,40.273,40.2889,16200.0
2005-08-01 14:45:00,50.52,50.52,50.48,50.52,12800.0,40.2889,40.2889,40.257,40.2889,12800.0
2005-08-01 14:50:00,50.52,50.52,50.49,50.49,3700.0,40.2889,40.2889,40.265,40.265,3700.0
2005-08-01 14:55:00,50.51,50.51,50.48,50.48,4000.0,40.281,40.281,40.257,40.257,4000.0
2005-08-01 15:00:00,50.47,50.5,50.47,50.5,12200.0,40.2491,40.273,40.2491,40.273,12200.0
2005-08-01 15:05:00,50.5,50.51,50.5,50.5,4000.0,40.273,40.281,40.273,40.273,4000.0
2005-08-01 15:10:00,50.5,50.52,50.49,50.52,5600.0,40.273,40.2889,40.265,40.2889,5600.0
2005-08-01 15:15:00,50.51,50.52,50.49,50.52,1600.0,40.281,40.2889,40.265,40.2889,1600.0
2005-08-01 15:20:00,50.52,50.54,50.52,50.54,16700.0,40.2889,40.3049,40.2889,40.3049,16700.0
2005-08-01 15:25:00,50.51,50.51,50.5,50.5,2200.0,40.281,40.281,40.273,40.273,2200.0
2005-08-01 15:30:00,50.5,50.54,50.5,50.53,1800.0,40.273,40.3049,40.273,40.2969,1800.0
2005-08-01 15:35:00,50.51,50.51,50.47,50.51,2700.0,40.281,40.281,40.2491,40.281,2700.0
2005-08-01 15:40:00,50.52,50.52,50.48,50.49,6700.0,40.2889,40.2889,40.257,40.265,6700.0
2005-08-01 15:45:00,50.51,50.52,50.49,50.52,2300.0,40.281,40.2889,40.265,40.2889,2300.0
2005-08-01 15:50:00,50.52,50.52,50.45,50.45,8300.0,40.2889,40.2889,40.2331,40.2331,8300.0
2005-08-01 15:55:00,50.45,50.45,50.4,50.4,7200.0,40.2331,40.2331,40.1932,40.1932,7200.0
2005-08-01 16:00:00,50.44,50.44,50.44,50.44,3500.0,40.2251,40.2251,40.2251,40.2251,3500.0
2005-08-01 16:05:00,50.44,50.44,50.44,50.44,0.0,40.2251,40.2251,40.2251,40.2251,0.0
2005-08-01 16:10:00,50.44,50.44,50.44,50.44,0.0,40.2251,40.2251,40.2251,40.2251,0.0
2005-08-02 09:30:00,50.59,50.6,50.55,50.56,25100.0,40.3448,40.3527,40.3129,40.3208,25100.0
2005-08-02 09:35:00,50.56,50.56,50.53,50.53,8800.0,40.3208,40.3208,40.2969,40.2969,8800.0
2005-08-02 09:40:00,50.53,50.58,50.53,50.58,21700.0,40.2969,40.3368,40.2969,40.3368,21700.0
2005-08-02 09:45:00,50.58,50.58,50.55,50.55,9200.0,40.3368,40.3368,40.3129,40.3129,9200.0
2005-08-02 09:50:00,50.55,50.58,50.55,50.55,14400.0,40.3129,40.3368,40.3129,40.3129,14400.0
2005-08-02 09:55:00,50.52,50.56,50.52,50.56,4500.0,40.2889,40.3208,40.2889,40.3208,4500.0
2005-08-02 10:00:00,50.57,50.57,50.55,50.57,11800.0,40.3288,40.3288,40.3129,40.3288,11800.0
2005-08-02 10:05:00,50.59,50.64,50.58,50.62,11600.0,40.3448,40.3846,40.3368,40.3687,11600.0
2005-08-02 10:10:00,50.67,50.67,50.59,50.62,9200.0,40.4086,40.4086,40.3448,40.3687,9200.0
2005-08-02 10:15:00,50.61,50.64,50.61,50.62,6700.0,40.3607,40.3846,40.3607,40.3687,6700.0
2005-08-02 10:20:00,50.62,50.68,50.61,50.68,20400.0,40.3687,40.4165,40.3607,40.4165,20400.0
2005-08-02 10:25:00,50.65,50.68,50.62,50.62,8000.0,40.3926,40.4165,40.3687,40.3687,8000.0
2005-08-02 10:30:00,50.63,50.68,50.63,50.65,12800.0,40.3767,40.4165,40.3767,40.3926,12800.0
2005-08-02 10:35:00,50.67,50.74,50.65,50.74,22100.0,40.4086,40.4644,40.3926,40.4644,22100.0
2005-08-02 10:40:00,50.72,50.73,50.66,50.73,4900.0,40.4484,40.4564,40.4006,40.4564,4900.0
2005-08-02 10:45:00,50.69,50.75,50.69,50.73,5600.0,40.4245,40.4724,40.4245,40.4564,5600.0
2005-08-02 10:50:00,50.73,50.73,50.65,50.7,1700.0,40.4564,40.4564,40.3926,40.4325,1700.0
2005-08-02 10:55:00,50.71,50.71,50.68,50.68,11300.0,40.4405,40.4405,40.4165,40.4165,11300.0
2005-08-02 11:00:00,50.7,50.7,50.65,50.7,14200.0,40.4325,40.4325,40.3926,40.4325,14200.0
2005-08-02 11:05:00,50.7,50.7,50.63,50.63,23400.0,40.4325,40.4325,40.3767,40.3767,23400.0
2005-08-02 11:10:00,50.64,50.67,50.63,50.64,4600.0,40.3846,40.4086,40.3767,40.3846,4600.0
2005-08-02 11:15:00,50.66,50.68,50.64,50.68,6600.0,40.4006,40.4165,40.3846,40.4165,6600.0
2005-08-02 11:20:00,50.69,50.69,50.65,50.68,7700.0,40.4245,40.4245,40.3926,40.4165,7700.0
2005-08-02 11:25:00,50.65,50.68,50.64,50.68,10100.0,40.3926,40.4165,40.3846,40.4165,10100.0
2005-08-02 11:30:00,50.67,50.69,50.66,50.69,7600.0,40.4086,40.4245,40.4006,40.4245,7600.0
2005-08-02 11:35:00,50.69,50.69,50.67,50.67,2300.0,40.4245,40.4245,40.4086,40.4086,2300.0
2005-08-02 11:40:00,50.68,50.71,50.68,50.7,16600.0,40.4165,40.4405,40.4165,40.4325,16600.0
2005-08-02 11:45:00,50.7,50.71,50.7,50.71,11700.0,40.4325,40.4405,40.4325,40.4405,11700.0
2005-08-02 11:50:00,50.71,50.75,50.7,50.75,32600.0,40.4405,40.4724,40.4325,40.4724,32600.0
2005-08-02 11:55:00,50.75,50.77,50.71,50.71,3300.0,40.4724,40.4883,40.4405,40.4405,3300.0
2005-08-02 12:00:00,50.75,50.75,50.75,50.75,4400.0,40.4724,40.4724,40.4724,40.4724,4400.0
2005-08-02 12:05:00,50.72,50.75,50.72,50.73,2600.0,40.4484,40.4724,40.4484,40.4564,2600.0
2005-08-02 12:10:00,50.73,50.73,50.73,50.73,400.0,40.4564,40.4564,40.4564,40.4564,400.0
2005-08-02 12:15:00,50.73,50.75,50.73,50.73,8700.0,40.4564,40.4724,40.4564,40.4564,8700.0
2005-08-02 12:20:00,50.77,50.8,50.76,50.79,7000.0,40.4883,40.5122,40.4803,40.5043,7000.0
2005-08-02 12:25:00,50.79,50.79,50.75,50.77,40700.0,40.5043,40.5043,40.4724,40.4883,40700.0
2005-08-02 12:30:00,50.78,50.79,50.77,50.78,2500.0,40.4963,40.5043,40.4883,40.4963,2500.0
2005-08-02 12:35:00,50.73,50.77,50.73,50.77,700.0,40.4564,40.4883,40.4564,40.4883,700.0
2005-08-02 12:40:00,50.72,50.75,50.7,50.75,4800.0,40.4484,40.4724,40.4325,40.4724,4800.0
2005-08-02 12:45:00,50.75,50.75,50.7,50.7,4300.0,40.4724,40.4724,40.4325,40.4325,4300.0
2005-08-02 12:50:00,50.73,50.73,50.66,50.66,17700.0,40.4564,40.4564,40.4006,40.4006,17700.0
2005-08-02 12:55:00,50.68,50.68,50.68,50.68,1500.0,40.4165,40.4165,40.4165,40.4165,1500.0
2005-08-02 13:00:00,50.67,50.67,50.64,50.64,16700.0,40.4086,40.4086,40.3846,40.3846,16700.0
2005-08-02 13:05:00,50.64,50.67,50.64,50.67,18100.0,40.3846,40.4086,40.3846,40.4086,18100.0
2005-08-02 13:10:00,50.65,50.7,50.65,50.7,2900.0,40.3926,40.4325,40.3926,40.4325,2900.0
2005-08-02 13:15:00,50.65,50.69,50.64,50.67,4400.0,40.3926,40.4245,40.3846,40.4086,4400.0
2005-08-02 13:20:00,50.68,50.7,50.68,50.7,1700.0,40.4165,40.4325,40.4165,40.4325,1700.0
2005-08-02 13:25:00,50.68,50.7,50.67,50.7,3800.0,40.4165,40.4325,40.4086,40.4325,3800.0
2005-08-02 13:30:00,50.68,50.7,50.68,50.7,700.0,40.4165,40.4325,40.4165,40.4325,700.0
2005-08-02 13:35:00,50.72,50.72,50.68,50.7,1100.0,40.4484,40.4484,40.4165,40.4325,1100.0
2005-08-02 13:40:00,50.68,50.7,50.68,50.68,2500.0,40.4165,40.4325,40.4165,40.4165,2500.0
2005-08-02 13:45:00,50.67,50.67,50.65,50.65,2600.0,40.4086,40.4086,40.3926,40.3926,2600.0
2005-08-02 13:50:00,50.64,50.66,50.61,50.64,38400.0,40.3846,40.4006,40.3607,40.3846,38400.0
2005-08-02 13:55:00,50.65,50.65,50.61,50.65,9900.0,40.3926,40.3926,40.3607,40.3926,9900.0
2005-08-02 14:00:00,50.62,50.66,50.62,50.66,2700.0,40.3687,40.4006,40.3687,40.4006,2700.0
2005-08-02 14:05:00,50.66,50.69,50.66,50.69,2000.0,40.4006,40.4245,40.4006,40.4245,2000.0
2005-08-02 14:10:00,50.69,50.73,50.65,50.69,13400.0,40.4245,40.4564,40.3926,40.4245,13400.0
2005-08-02 14:15:00,50.69,50.73,50.69,50.72,1900.0,40.4245,40.4564,40.4245,40.4484,1900.0
2005-08-02 14:20:00,50.68,50.72,50.68,50.72,2500.0,40.4165,40.4484,40.4165,40.4484,2500.0
2005-08-02 14:25:00,50.7,50.7,50.68,50.68,300.0,40.4325,40.4325,40.4165,40.4165,300.0
2005-08-02 14:30:00,50.67,50.69,50.64,50.64,11400.0,40.4086,40.4245,40.3846,40.3846,11400.0
2005-08-02 14:35:00,50.68,50.68,50.65,50.65,1400.0,40.4165,40.4165,40.3926,40.3926,1400.0
2005-08-02 14:40:00,50.66,50.7,50.66,50.7,7100.0,40.4006,40.4325,40.4006,40.4325,7100.0
2005-08-02 14:45:00,50.68,50.72,50.68,50.72,1900.0,40.4165,40.4484,40.4165,40.4484,1900.0
2005-08-02 14:50:00,50.69,50.72,50.69,50.71,700.0,40.4245,40.4484,40.4245,40.4405,700.0
2005-08-02 14:55:00,50.69,50.7,50.65,50.7,2100.0,40.4245,40.4325,40.3926,40.4325,2100.0
2005-08-02 15:00:00,50.68,50.69,50.65,50.69,2600.0,40.4165,40.4245,40.3926,40.4245,2600.0
2005-08-02 15:05:00,50.67,50.7,50.66,50.7,3700.0,40.4086,40.4325,40.4006,40.4325,3700.0
2005-08-02 15:10:00,50.68,50.7,50.67,50.68,6000.0,40.4165,40.4325,40.4086,40.4165,6000.0
2005-08-02 15:15:00,50.69,50.7,50.66,50.7,8200.0,40.4245,40.4325,40.4006,40.4325,8200.0
2005-08-02 15:20:00,50.68,50.69,50.67,50.69,6400.0,40.4165,40.4245,40.4086,40.4245,6400.0
2005-08-02 15:25:00,50.74,50.74,50.68,50.69,1900.0,40.4644,40.4644,40.4165,40.4245,1900.0
2005-08-02 15:30:00,50.73,50.75,50.68,50.72,5800.0,40.4564,40.4724,40.4165,40.4484,5800.0
2005-08-02 15:35:00,50.72,50.75,50.72,50.75,600.0,40.4484,40.4724,40.4484,40.4724,600.0
2005-08-02 15:40:00,50.75,50.75,50.7,50.72,5300.0,40.4724,40.4724,40.4325,40.4484,5300.0
2005-08-02 15:45:00,50.75,50.78,50.72,50.75,3500.0,40.4724,40.4963,40.4484,40.4724,3500.0
2005-08-02 15:50:00,50.78,50.78,50.75,50.78,1100.0,40.4963,40.4963,40.4724,40.4963,1100.0
2005-08-02 15:55:00,50.72,50.78,50.69,50.69,5300.0,40.4484,40.4963,40.4245,40.4245,5300.0
2005-08-02 16:00:00,50.78,50.78,50.75,50.75,17900.0,40.4963,40.4963,40.4724,40.4724,17900.0
2005-08-02 16:05:00,50.75,50.75,50.75,50.75,0.0,40.4724,40.4724,40.4724,40.4724,0.0
2005-08-02 16:10:00,50.75,50.75,50.75,50.75,0.0,40.4724,40.4724,40.4724,40.4724,0.0
2005-08-03 09:30:00,50.59,50.73,50.59,50.73,19800.0,40.3448,40.4564,40.3448,40.4564,19800.0
2005-08-03 09:35:00,50.69,50.69,50.69,50.69,9300.0,40.4245,40.4245,40.4245,40.4245,9300.0
2005-08-03 09:40:00,50.68,50.71,50.68,50.71,1100.0,40.4165,40.4405,40.4165,40.4405,1100.0
2005-08-03 09:45:00,50.68,50.69,50.65,50.69,3400.0,40.4165,40.4245,40.3926,40.4245,3400.0
2005-08-03 09:50:00,50.69,50.71,50.65,50.67,2400.0,40.4245,40.4405,40.3926,40.4086,2400.0
2005-08-03 09:55:00,50.65,50.65,50.65,50.65,100.0,40.3926,40.3926,40.3926,40.3926,100.0
2005-08-03 10:00:00,50.63,50.63,50.63,50.63,100.0,40.3767,40.3767,40.3767,40.3767,100.0
2005-08-03 10:05:00,50.63,50.63,50.63,50.63,800.0,40.3767,40.3767,40.3767,40.3767,800.0
2005-08-03 10:10:00,50.65,50.66,50.64,50.64,6600.0,40.3926,40.4006,40.3846,40.3846,6600.0
2005-08-03 10:15:00,50.64,50.69,50.64,50.68,9800.0,40.3846,40.4245,40.3846,40.4165,9800.0
2005-08-03 10:20:00,50.69,50.69,50.66,50.68,5300.0,40.4245,40.4245,40.4006,40.4165,5300.0
2005-08-03 10:25:00,50.69,50.7,50.69,50.7,1800.0,40.4245,40.4325,40.4245,40.4325,1800.0
2005-08-03 10:30:00,50.66,50.69,50.65,50.69,2900.0,40.4006,40.4245,40.3926,40.4245,2900.0
2005-08-03 10:35:00,50.67,50.69,50.66,50.66,19700.0,40.4086,40.4245,40.4006,40.4006,19700.0
2005-08-03 10:40:00,50.67,50.71,50.67,50.71,3400.0,40.4086,40.4405,40.4086,40.4405,3400.0
2005-08-03 10:45:00,50.74,50.74,50.72,50.73,1100.0,40.4644,40.4644,40.4484,40.4564,1100.0
2005-08-03 10:50:00,50.73,50.75,50.73,50.73,3100.0,40.4564,40.4724,40.4564,40.4564,3100.0
2005-08-03 10:55:00,50.73,50.74,50.72,50.73,2100.0,40.4564,40.4644,40.4484,40.4564,2100.0
2005-08-03 11:00:00,50.7,50.73,50.68,50.68,1300.0,40.4325,40.4564,40.4165,40.4165,1300.0
2005-08-03 11:05:00,50.71,50.71,50.67,50.67,400.0,40.4405,40.4405,40.4086,40.4086,400.0
2005-08-03 11:10:00,50.71,50.71,50.67,50.67,800.0,40.4405,40.4405,40.4086,40.4086,800.0
2005-08-03 11:15:00,50.76,50.77,50.74,50.77,2100.0,40.4803,40.4883,40.4644,40.4883,2100.0
2005-08-03 11:20:00,50.76,50.76,50.73,50.74,1300.0,40.4803,40.4803,40.4564,40.4644,1300.0
2005-08-03 11:25:00,50.74,50.74,50.72,50.72,6700.0,40.4644,40.4644,40.4484,40.4484,6700.0
2005-08-03 11:30:00,50.72,50.73,50.72,50.72,5700.0,40.4484,40.4564,40.4484,40.4484,5700.0
2005-08-03 11:35:00,50.71,50.73,50.7,50.73,10700.0,40.4405,40.4564,40.4325,40.4564,10700.0
2005-08-03 11:40:00,50.73,50.76,50.73,50.76,11500.0,40.4564,40.4803,40.4564,40.4803,11500.0
2005-08-03 11:45:00,50.74,50.74,50.72,50.74,5700.0,40.4644,40.4644,40.4484,40.4644,5700.0
2005-08-03 11:50:00,50.75,50.75,50.75,50.75,900.0,40.4724,40.4724,40.4724,40.4724,900.0
2005-08-03 11:55:00,50.76,50.76,50.76,50.76,1600.0,40.4803,40.4803,40.4803,40.4803,1600.0
2005-08-03 12:00:00,50.72,50.76,50.72,50.76,2900.0,40.4484,40.4803,40.4484,40.4803,2900.0
2005-08-03 12:05:00,50.76,50.77,50.73,50.77,4400.0,40.4803,40.4883,40.4564,40.4883,4400.0
2005-08-03 12:10:00,50.77,50.77,50.76,50.76,1600.0,40.4883,40.4883,40.4803,40.4803,1600.0
2005-08-03 12:15:00,50.76,50.77,50.76,50.77,700.0,40.4803,40.4883,40.4803,40.4883,700.0
2005-08-03 12:20:00,50.77,50.81,50.77,50.81,3000.0,40.4883,40.5202,40.4883,40.5202,3000.0
2005-08-03 12:25:00,50.82,50.85,50.82,50.82,7400.0,40.5282,40.5521,40.5282,40.5282,7400.0
2005-08-03 12:30:00,50.82,50.85,50.82,50.85,15000.0,40.5282,40.5521,40.5282,40.5521,15000.0
2005-08-03 12:35:00,50.86,50.87,50.82,50.82,5500.0,40.5601,40.5681,40.5282,40.5282,5500.0
2005-08-03 12:40:00,50.8,50.83,50.78,50.82,4300.0,40.5122,40.5362,40.4963,40.5282,4300.0
2005-08-03 12:45:00,50.83,50.83,50.83,50.83,600.0,40.5362,40.5362,40.5362,40.5362,600.0
2005-08-03 12:50:00,50.83,50.83,50.83,50.83,0.0,40.5362,40.5362,40.5362,40.5362,0.0
2005-08-03 12:55:00,50.81,50.82,50.78,50.78,800.0,40.5202,40.5282,40.4963,40.4963,800.0
2005-08-03 13:00:00,50.8,50.8,50.75,50.75,2400.0,40.5122,40.5122,40.4724,40.4724,2400.0
2005-08-03 13:05:00,50.75,50.77,50.74,50.77,4700.0,40.4724,40.4883,40.4644,40.4883,4700.0
2005-08-03 13:10:00,50.73,50.77,50.73,50.77,600.0,40.4564,40.4883,40.4564,40.4883,600.0
2005-08-03 13:15:00,50.77,50.77,50.77,50.77,600.0,40.4883,40.4883,40.4883,40.4883,600.0
2005-08-03 13:20:00,50.77,50.77,50.77,50.77,4100.0,40.4883,40.4883,40.4883,40.4883,4100.0
2005-08-03 13:25:00,50.78,50.79,50.76,50.76,1700.0,40.4963,40.5043,40.4803,40.4803,1700.0
2005-08-03 13:30:00,50.79,50.79,50.79,50.79,500.0,40.5043,40.5043,40.5043,40.5043,500.0
2005-08-03 13:35:00,50.79,50.79,50.79,50.79,4000.0,40.5043,40.5043,40.5043,40.5043,4000.0
2005-08-03 13:40:00,50.76,50.76,50.76,50.76,1200.0,40.4803,40.4803,40.4803,40.4803,1200.0
2005-08-03 13:45:00,50.8,50.8,50.8,50.8,2300.0,40.5122,40.5122,40.5122,40.5122,2300.0
2005-08-03 13:50:00,50.79,50.82,50.78,50.81,5500.0,40.5043,40.5282,40.4963,40.5202,5500.0
2005-08-03 13:55:00,50.81,50.81,50.76,50.76,6400.0,40.5202,40.5202,40.4803,40.4803,6400.0
2005-08-03 14:00:00,50.76,50.8,50.76,50.8,1500.0,40.4803,40.5122,40.4803,40.5122,1500.0
2005-08-03 14:05:00,50.8,50.8,50.78,50.8,2000.0,40.5122,40.5122,40.4963,40.5122,2000.0
2005-08-03 14:10:00,50.77,50.8,50.76,50.8,1000.0,40.4883,40.5122,40.4803,40.5122,1000.0
2005-08-03 14:15:00,50.8,50.8,50.79,50.79,7200.0,40.5122,40.5122,40.5043,40.5043,7200.0
2005-08-03 14:20:00,50.77,50.77,50.75,50.76,3900.0,40.4883,40.4883,40.4724,40.4803,3900.0
2005-08-03 14:25:00,50.74,50.74,50.7,50.72,2700.0,40.4644,40.4644,40.4325,40.4484,2700.0
2005-08-03 14:30:00,50.7,50.7,50.7,50.7,100.0,40.4325,40.4325,40.4325,40.4325,100.0
2005-08-03 14:35:00,50.73,50.74,50.73,50.74,400.0,40.4564,40.4644,40.4564,40.4644,400.0
2005-08-03 14:40:00,50.73,50.74,50.7,50.7,6500.0,40.4564,40.4644,40.4325,40.4325,6500.0
2005-08-03 14:45:00,50.7,50.71,50.69,50.71,2100.0,40.4325,40.4405,40.4245,40.4405,2100.0
2005-08-03 14:50:00,50.7,50.7,50.69,50.69,1100.0,40.4325,40.4325,40.4245,40.4245,1100.0
2005-08-03 14:55:00,50.69,50.7,50.69,50.7,1800.0,40.4245,40.4325,40.4245,40.4325,1800.0
2005-08-03 15:00:00,50.69,50.69,50.65,50.65,600.0,40.4245,40.4245,40.3926,40.3926,600.0
2005-08-03 15:05:00,50.65,50.71,50.65,50.71,1200.0,40.3926,40.4405,40.3926,40.4405,1200.0
2005-08-03 15:10:00,50.71,50.75,50.7,50.75,700.0,40.4405,40.4724,40.4325,40.4724,700.0
2005-08-03 15:15:00,50.7,50.75,50.7,50.73,6600.0,40.4325,40.4724,40.4325,40.4564,6600.0
2005-08-03 15:20:00,50.75,50.75,50.73,50.73,4600.0,40.4724,40.4724,40.4564,40.4564,4600.0
2005-08-03 15:25:00,50.73,50.75,50.7,50.75,14200.0,40.4564,40.4724,40.4325,40.4724,14200.0
2005-08-03 15:30:00,50.73,50.73,50.73,50.73,200.0,40.4564,40.4564,40.4564,40.4564,200.0
2005-08-03 15:35:00,50.74,50.76,50.73,50.76,10400.0,40.4644,40.4803,40.4564,40.4803,10400.0
2005-08-03 15:40:00,50.76,50.8,50.76,50.8,3200.0,40.4803,40.5122,40.4803,40.5122,3200.0
2005-08-03 15:45:00,50.82,50.82,50.81,50.81,500.0,40.5282,40.5282,40.5202,40.5202,500.0
2005-08-03 15:50:00,50.77,50.8,50.77,50.8,1300.0,40.4883,40.5122,40.4883,40.5122,1300.0
2005-08-03 15:55:00,50.8,50.82,50.8,50.82,6500.0,40.5122,40.5282,40.5122,40.5282,6500.0
2005-08-03 16:00:00,50.82,50.82,50.82,50.82,0.0,40.5282,40.5282,40.5282,40.5282,0.0
2005-08-03 16:05:00,50.9,50.9,50.9,50.9,500.0,40.592,40.592,40.592,40.592,500.0
2005-08-03 16:10:00,50.9,50.9,50.9,50.9,0.0,40.592,40.592,40.592,40.592,0.0
2005-08-04 09:30:00,50.71,50.71,50.58,50.63,35700.0,40.4405,40.4405,40.3368,40.3767,35700.0
2005-08-04 09:35:00,50.62,50.63,50.62,50.63,2000.0,40.3687,40.3767,40.3687,40.3767,2000.0
2005-08-04 09:40:00,50.62,50.66,50.62,50.63,55500.0,40.3687,40.4006,40.3687,40.3767,55500.0
2005-08-04 09:45:00,50.62,50.62,50.58,50.59,1500.0,40.3687,40.3687,40.3368,40.3448,1500.0
2005-08-04 09:50:00,50.62,50.62,50.61,50.61,25400.0,40.3687,40.3687,40.3607,40.3607,25400.0
2005-08-04 09:55:00,50.6,50.6,50.55,50.56,62700.0,40.3527,40.3527,40.3129,40.3208,62700.0
2005-08-04 10:00:00,50.54,50.54,50.54,50.54,43400.0,40.3049,40.3049,40.3049,40.3049,43400.0
2005-08-04 10:05:00,50.55,50.55,50.53,50.53,8000.0,40.3129,40.3129,40.2969,40.2969,8000.0
2005-08-04 10:10:00,50.56,50.56,50.51,50.54,7400.0,40.3208,40.3208,40.281,40.3049,7400.0
2005-08-04 10:15:00,50.54,50.57,50.52,50.52,27700.0,40.3049,40.3288,40.2889,40.2889,27700.0
2005-08-04 10:20:00,50.54,50.58,50.54,50.58,30800.0,40.3049,40.3368,40.3049,40.3368,30800.0
2005-08-04 10:25:00,50.55,50.59,50.55,50.59,10000.0,40.3129,40.3448,40.3129,40.3448,10000.0
2005-08-04 10:30:00,50.59,50.59,50.56,50.58,12700.0,40.3448,40.3448,40.3208,40.3368,12700.0
2005-08-04 10:35:00,50.58,50.6,50.58,50.58,42800.0,40.3368,40.3527,40.3368,40.3368,42800.0
2005-08-04 10:40:00,50.62,50.62,50.59,50.59,2400.0,40.3687,40.3687,40.3448,40.3448,2400.0
2005-08-04 10:45:00,50.6,50.6,50.58,50.58,5900.0,40.3527,40.3527,40.3368,40.3368,5900.0
2005-08-04 10:50:00,50.6,50.6,50.55,50.6,2200.0,40.3527,40.3527,40.3129,40.3527,2200.0
2005-08-04 10:55:00,50.56,50.6,50.56,50.6,6400.0,40.3208,40.3527,40.3208,40.3527,6400.0
2005-08-04 11:00:00,50.6,50.62,50.6,50.6,35700.0,40.3527,40.3687,40.3527,40.3527,35700.0
2005-08-04 11:05:00,50.61,50.61,50.61,50.61,200.0,40.3607,40.3607,40.3607,40.3607,200.0
2005-08-04 11:10:00,50.58,50.6,50.58,50.59,600.0,40.3368,40.3527,40.3368,40.3448,600.0
2005-08-04 11:15:00,50.59,50.59,50.59,50.59,1400.0,40.3448,40.3448,40.3448,40.3448,1400.0
2005-08-04 11:20:00,50.6,50.61,50.58,50.61,600.0,40.3527,40.3607,40.3368,40.3607,600.0
2005-08-04 11:25:00,50.6,50.62,50.6,50.61,8500.0,40.3527,40.3687,40.3527,40.3607,8500.0
2005-08-04 11:30:00,50.6,50.6,50.59,50.59,700.0,40.3527,40.3527,40.3448,40.3448,700.0
2005-08-04 11:35:00,50.57,50.57,50.5,50.54,13800.0,40.3288,40.3288,40.273,40.3049,13800.0
2005-08-04 11:40:00,50.54,50.54,50.54,50.54,500.0,40.3049,40.3049,40.3049,40.3049,500.0
2005-08-04 11:45:00,50.5,50.5,50.49,50.49,300.0,40.273,40.273,40.265,40.265,300.0
2005-08-04 11:50:00,50.48,50.48,50.45,50.45,400.0,40.257,40.257,40.2331,40.2331,400.0
2005-08-04 11:55:00,50.42,50.46,50.42,50.42,1300.0,40.2092,40.2411,40.2092,40.2092,1300.0
2005-08-04 12:00:00,50.41,50.43,50.39,50.42,39300.0,40.2012,40.2172,40.1853,40.2092,39300.0
2005-08-04 12:05:00,50.41,50.41,50.34,50.34,13300.0,40.2012,40.2012,40.1454,40.1454,13300.0
2005-08-04 12:10:00,50.4,50.42,50.36,50.42,3100.0,40.1932,40.2092,40.1613,40.2092,3100.0
2005-08-04 12:15:00,50.42,50.42,50.4,50.4,800.0,40.2092,40.2092,40.1932,40.1932,800.0
2005-08-04 12:20:00,50.41,50.41,50.4,50.4,1500.0,40.2012,40.2012,40.1932,40.1932,1500.0
2005-08-04 12:25:00,50.4,50.4,50.36,50.36,1200.0,40.1932,40.1932,40.1613,40.1613,1200.0
2005-08-04 12:30:00,50.4,50.4,50.4,50.4,100.0,40.1932,40.1932,40.1932,40.1932,100.0
2005-08-04 12:35:00,50.4,50.4,50.4,50.4,700.0,40.1932,40.1932,40.1932,40.1932,700.0
2005-08-04 12:40:00,50.4,50.42,50.4,50.42,1800.0,40.1932,40.2092,40.1932,40.2092,1800.0
2005-08-04 12:45:00,50.42,50.42,50.38,50.42,2800.0,40.2092,40.2092,40.1773,40.2092,2800.0
2005-08-04 12:50:00,50.37,50.42,50.36,50.42,30200.0,40.1693,40.2092,40.1613,40.2092,30200.0
2005-08-04 12:55:00,50.4,50.43,50.4,50.4,7000.0,40.1932,40.2172,40.1932,40.1932,7000.0
2005-08-04 13:00:00,50.4,50.42,50.38,50.38,1900.0,40.1932,40.2092,40.1773,40.1773,1900.0
2005-08-04 13:05:00,50.4,50.44,50.4,50.44,7400.0,40.1932,40.2251,40.1932,40.2251,7400.0
2005-08-04 13:10:00,50.43,50.43,50.43,50.43,500.0,40.2172,40.2172,40.2172,40.2172,500.0
2005-08-04 13:15:00,50.4,50.4,50.35,50.4,2300.0,40.1932,40.1932,40.1534,40.1932,2300.0
2005-08-04 13:20:00,50.4,50.4,50.34,50.36,2300.0,40.1932,40.1932,40.1454,40.1613,2300.0
2005-08-04 13:25:00,50.33,50.38,50.32,50.37,11000.0,40.1374,40.1773,40.1294,40.1693,11000.0
2005-08-04 13:30:00,50.37,50.4,50.37,50.38,300.0,40.1693,40.1932,40.1693,40.1773,300.0
2005-08-04 13:35:00,50.33,50.37,50.33,50.37,9000.0,40.1374,40.1693,40.1374,40.1693,9000.0
2005-08-04 13:40:00,50.36,50.36,50.36,50.36,2400.0,40.1613,40.1613,40.1613,40.1613,2400.0
2005-08-04 13:45:00,50.38,50.4,50.37,50.38,2800.0,40.1773,40.1932,40.1693,40.1773,2800.0
2005-08-04 13:50:00,50.4,50.4,50.37,50.37,7600.0,40.1932,40.1932,40.1693,40.1693,7600.0
2005-08-04 13:55:00,50.4,50.4,50.4,50.4,200.0,40.1932,40.1932,40.1932,40.1932,200.0
2005-08-04 14:00:00,50.43,50.44,50.42,50.44,1900.0,40.2172,40.2251,40.2092,40.2251,1900.0
2005-08-04 14:05:00,50.45,50.45,50.42,50.45,7900.0,40.2331,40.2331,40.2092,40.2331,7900.0
2005-08-04 14:10:00,50.45,50.45,50.42,50.42,1400.0,40.2331,40.2331,40.2092,40.2092,1400.0
2005-08-04 14:15:00,50.38,50.38,50.35,50.35,600.0,40.1773,40.1773,40.1534,40.1534,600.0
2005-08-04 14:20:00,50.38,50.38,50.36,50.36,1100.0,40.1773,40.1773,40.1613,40.1613,1100.0
2005-08-04 14:25:00,50.39,50.42,50.39,50.41,3900.0,40.1853,40.2092,40.1853,40.2012,3900.0
2005-08-04 14:30:00,50.43,50.43,50.38,50.43,2200.0,40.2172,40.2172,40.1773,40.2172,2200.0
2005-08-04 14:35:00,50.42,50.43,50.42,50.43,3300.0,40.2092,40.2172,40.2092,40.2172,3300.0
2005-08-04 14:40:00,50.44,50.44,50.42,50.42,5100.0,40.2251,40.2251,40.2092,40.2092,5100.0
2005-08-04 14:45:00,50.44,50.44,50.44,50.44,300.0,40.2251,40.2251,40.2251,40.2251,300.0
2005-08-04 14:50:00,50.42,50.42,50.4,50.42,3400.0,40.2092,40.2092,40.1932,40.2092,3400.0
2005-08-04 14:55:00,50.42,50.42,50.38,50.38,7100.0,40.2092,40.2092,40.1773,40.1773,7100.0
2005-08-04 15:00:00,50.38,50.41,50.38,50.41,300.0,40.1773,40.2012,40.1773,40.2012,300.0
2005-08-04 15:05:00,50.42,50.44,50.42,50.44,800.0,40.2092,40.2251,40.2092,40.2251,800.0
2005-08-04 15:10:00,50.44,50.46,50.42,50.45,7500.0,40.2251,40.2411,40.2092,40.2331,7500.0
2005-08-04 15:15:00,50.43,50.44,50.4,50.44,1300.0,40.2172,40.2251,40.1932,40.2251,1300.0
2005-08-04 15:20:00,50.44,50.44,50.44,50.44,2300.0,40.2251,40.2251,40.2251,40.2251,2300.0
2005-08-04 15:25:00,50.45,50.46,50.45,50.45,11700.0,40.2331,40.2411,40.2331,40.2331,11700.0
2005-08-04 15:30:00,50.46,50.46,50.43,50.43,13600.0,40.2411,40.2411,40.2172,40.2172,13600.0
2005-08-04 15:35:00,50.4,50.43,50.4,50.42,3500.0,40.1932,40.2172,40.1932,40.2092,3500.0
2005-08-04 15:40:00,50.43,50.43,50.42,50.42,3600.0,40.2172,40.2172,40.2092,40.2092,3600.0
2005-08-04 15:45:00,50.4,50.42,50.36,50.42,6600.0,40.1932,40.2092,40.1613,40.2092,6600.0
2005-08-04 15:50:00,50.41,50.41,50.32,50.38,8800.0,40.2012,40.2012,40.1294,40.1773,8800.0
2005-08-04 15:55:00,50.38,50.38,50.32,50.32,5800.0,40.1773,40.1773,40.1294,40.1294,5800.0
2005-08-04 16:00:00,50.32,50.32,50.32,50.32,0.0,40.1294,40.1294,40.1294,40.1294,0.0
2005-08-04 16:05:00,50.32,50.36,50.32,50.36,5300.0,40.1294,40.1613,40.1294,40.1613,5300.0
2005-08-04 16:10:00,50.36,50.36,50.36,50.36,0.0,40.1613,40.1613,40.1613,40.1613,0.0
2005-08-05 09:30:00,50.2,50.2,50.2,50.2,2200.0,40.0337,40.0337,40.0337,40.0337,2200.0
2005-08-05 09:35:00,50.33,50.33,50.33,50.33,19200.0,40.1374,40.1374,40.1374,40.1374,19200.0
2005-08-05 09:40:00,50.3,50.36,50.26,50.32,11700.0,40.1135,40.1613,40.0816,40.1294,11700.0
2005-08-05 09:45:00,50.31,50.31,50.3,50.31,7200.0,40.1215,40.1215,40.1135,40.1215,7200.0
2005-08-05 09:50:00,50.31,50.33,50.27,50.33,2700.0,40.1215,40.1374,40.0896,40.1374,2700.0
2005-08-05 09:55:00,50.29,50.29,50.29,50.29,100.0,40.1055,40.1055,40.1055,40.1055,100.0
2005-08-05 10:00:00,50.25,50.25,50.18,50.25,1700.0,40.0736,40.0736,40.0178,40.0736,1700.0
2005-08-05 10:05:00,50.23,50.24,50.15,50.15,1900.0,40.0577,40.0656,39.9939,39.9939,1900.0
2005-08-05 10:10:00,50.21,50.21,50.16,50.21,1200.0,40.0417,40.0417,40.0018,40.0417,1200.0
2005-08-05 10:15:00,50.21,50.23,50.19,50.2,2200.0,40.0417,40.0577,40.0258,40.0337,2200.0
2005-08-05 10:20:00,50.21,50.24,50.1,50.1,3700.0,40.0417,40.0656,39.954,39.954,3700.0
2005-08-05 10:25:00,50.1,50.14,50.1,50.11,800.0,39.954,39.9859,39.954,39.962,800.0
2005-08-05 10:30:00,50.11,50.18,50.11,50.13,4500.0,39.962,40.0178,39.962,39.9779,4500.0
2005-08-05 10:35:00,50.11,50.15,50.11,50.15,2000.0,39.962,39.9939,39.962,39.9939,2000.0
2005-08-05 10:40:00,50.14,50.14,50.11,50.11,6400.0,39.9859,39.9859,39.962,39.962,6400.0
2005-08-05 10:45:00,50.12,50.12,50.12,50.12,300.0,39.9699,39.9699,39.9699,39.9699,300.0
2005-08-05 10:50:00,50.1,50.16,50.1,50.16,6700.0,39.954,40.0018,39.954,40.0018,6700.0
2005-08-05 10:55:00,50.11,50.16,50.11,50.12,6400.0,39.962,40.0018,39.962,39.9699,6400.0
2005-08-05 11:00:00,50.16,50.16,50.12,50.16,600.0,40.0018,40.0018,39.9699,40.0018,600.0
2005-08-05 11:05:00,50.15,50.16,50.13,50.13,2200.0,39.9939,40.0018,39.9779,39.9779,2200.0
2005-08-05 11:10:00,50.13,50.14,50.1,50.1,1000.0,39.9779,39.9859,39.954,39.954,1000.0
2005-08-05 11:15:00,50.1,50.12,50.1,50.1,14500.0,39.954,39.9699,39.954,39.954,14500.0
2005-08-05 11:20:00,50.1,50.11,50.1,50.11,2600.0,39.954,39.962,39.954,39.962,2600.0
2005-08-05 11:25:00,50.09,50.09,50.06,50.06,500.0,39.946,39.946,39.9221,39.9221,500.0
2005-08-05 11:30:00,50.03,50.04,50.03,50.03,600.0,39.8982,39.9061,39.8982,39.8982,600.0
2005-08-05 11:35:00,50.0,50.06,50.0,50.06,3700.0,39.8742,39.9221,39.8742,39.9221,3700.0
2005-08-05 11:40:00,50.01,50.05,50.01,50.05,800.0,39.8822,39.9141,39.8822,39.9141,800.0
2005-08-05 11:45:00,50.05,50.08,50.03,50.08,7100.0,39.9141,39.938,39.8982,39.938,7100.0
2005-08-05 11:50:00,50.0,50.02,50.0,50.0,4500.0,39.8742,39.8902,39.8742,39.8742,4500.0
2005-08-05 11:55:00,50.0,50.01,50.0,50.0,900.0,39.8742,39.8822,39.8742,39.8742,900.0
2005-08-05 12:00:00,50.0,50.02,50.0,50.01,5200.0,39.8742,39.8902,39.8742,39.8822,5200.0
2005-08-05 12:05:00,50.01,50.04,50.01,50.04,20800.0,39.8822,39.9061,39.8822,39.9061,20800.0
2005-08-05 12:10:00,50.04,50.04,50.04,50.04,0.0,39.9061,39.9061,39.9061,39.9061,0.0
2005-08-05 12:15:00,50.0,50.01,49.99,50.0,1800.0,39.8742,39.8822,39.8663,39.8742,1800.0
2005-08-05 12:20:00,50.0,50.02,49.98,50.0,800.0,39.8742,39.8902,39.8583,39.8742,800.0
2005-08-05 12:25:00,50.02,50.02,50.02,50.02,1100.0,39.8902,39.8902,39.8902,39.8902,1100.0
2005-08-05 12:30:00,50.02,50.05,50.02,50.04,3800.0,39.8902,39.9141,39.8902,39.9061,3800.0
2005-08-05 12:35:00,50.02,50.02,50.01,50.01,800.0,39.8902,39.8902,39.8822,39.8822,800.0
2005-08-05 12:40:00,50.01,50.01,50.01,50.01,100.0,39.8822,39.8822,39.8822,39.8822,100.0
2005-08-05 12:45:00,50.03,50.03,49.97,49.99,2500.0,39.8982,39.8982,39.8503,39.8663,2500.0
2005-08-05 12:50:00,50.0,50.01,50.0,50.01,200.0,39.8742,39.8822,39.8742,39.8822,200.0
2005-08-05 12:55:00,50.02,50.04,50.0,50.04,2200.0,39.8902,39.9061,39.8742,39.9061,2200.0
2005-08-05 13:00:00,50.06,50.06,50.01,50.04,4300.0,39.9221,39.9221,39.8822,39.9061,4300.0
2005-08-05 13:05:00,50.07,50.09,50.02,50.09,2600.0,39.9301,39.946,39.8902,39.946,2600.0
2005-08-05 13:10:00,50.09,50.09,50.09,50.09,400.0,39.946,39.946,39.946,39.946,400.0
2005-08-05 13:15:00,50.16,50.16,50.12,50.12,1500.0,40.0018,40.0018,39.9699,39.9699,1500.0
2005-08-05 13:20:00,50.12,50.13,50.11,50.11,1100.0,39.9699,39.9779,39.962,39.962,1100.0
2005-08-05 13:25:00,50.11,50.11,50.08,50.1,1200.0,39.962,39.962,39.938,39.954,1200.0
2005-08-05 13:30:00,50.1,50.11,50.1,50.11,3800.0,39.954,39.962,39.954,39.962,3800.0
2005-08-05 13:35:00,50.1,50.1,50.09,50.09,1200.0,39.954,39.954,39.946,39.946,1200.0
2005-08-05 13:40:00,50.1,50.11,50.09,50.11,3200.0,39.954,39.962,39.946,39.962,3200.0
2005-08-05 13:45:00,50.09,50.09,50.06,50.08,1100.0,39.946,39.946,39.9221,39.938,1100.0
2005-08-05 13:50:00,50.07,50.09,50.06,50.09,7200.0,39.9301,39.946,39.9221,39.946,7200.0
2005-08-05 13:55:00,50.09,50.09,50.07,50.09,4700.0,39.946,39.946,39.9301,39.946,4700.0
2005-08-05 14:00:00,50.06,50.06,50.01,50.02,3100.0,39.9221,39.9221,39.8822,39.8902,3100.0
2005-08-05 14:05:00,50.01,50.07,50.01,50.05,600.0,39.8822,39.9301,39.8822,39.9141,600.0
2005-08-05 14:10:00,50.05,50.05,50.0,50.0,2600.0,39.9141,39.9141,39.8742,39.8742,2600.0
2005-08-05 14:15:00,49.99,50.02,49.98,50.02,5800.0,39.8663,39.8902,39.8583,39.8902,5800.0
2005-08-05 14:20:00,49.99,50.01,49.97,50.01,12400.0,39.8663,39.8822,39.8503,39.8822,12400.0
2005-08-05 14:25:00,50.0,50.0,49.99,49.99,1500.0,39.8742,39.8742,39.8663,39.8663,1500.0
2005-08-05 14:30:00,49.99,50.05,49.99,50.04,1400.0,39.8663,39.9141,39.8663,39.9061,1400.0
2005-08-05 14:35:00,50.07,50.08,50.05,50.06,3100.0,39.9301,39.938,39.9141,39.9221,3100.0
2005-08-05 14:40:00,50.08,50.09,50.04,50.07,13100.0,39.938,39.946,39.9061,39.9301,13100.0
2005-08-05 14:45:00,50.07,50.07,50.02,50.02,1100.0,39.9301,39.9301,39.8902,39.8902,1100.0
2005-08-05 14:50:00,50.02,50.03,50.01,50.01,2500.0,39.8902,39.8982,39.8822,39.8822,2500.0
2005-08-05 14:55:00,50.03,50.04,50.0,50.0,4700.0,39.8982,39.9061,39.8742,39.8742,4700.0
2005-08-05 15:00:00,50.01,50.06,49.98,50.0,2200.0,39.8822,39.9221,39.8583,39.8742,2200.0
2005-08-05 15:05:00,50.05,50.05,50.03,50.04,3700.0,39.9141,39.9141,39.8982,39.9061,3700.0
2005-08-05 15:10:00,50.06,50.06,50.02,50.02,1200.0,39.9221,39.9221,39.8902,39.8902,1200.0
2005-08-05 15:15:00,50.01,50.04,50.01,50.04,1100.0,39.8822,39.9061,39.8822,39.9061,1100.0
2005-08-05 15:20:00,50.03,50.04,50.03,50.04,1800.0,39.8982,39.9061,39.8982,39.9061,1800.0
2005-08-05 15:25:00,50.03,50.07,50.03,50.07,4900.0,39.8982,39.9301,39.8982,39.9301,4900.0
2005-08-05 15:30:00,50.08,50.11,50.05,50.07,3800.0,39.938,39.962,39.9141,39.9301,3800.0
2005-08-05 15:35:00,50.08,50.1,50.07,50.1,2500.0,39.938,39.954,39.9301,39.954,2500.0
2005-08-05 15:40:00,50.09,50.09,50.07,50.07,5200.0,39.946,39.946,39.9301,39.9301,5200.0
2005-08-05 15:45:00,50.08,50.08,50.02,50.05,2400.0,39.938,39.938,39.8902,39.9141,2400.0
2005-08-05 15:50:00,50.05,50.06,50.02,50.04,4100.0,39.9141,39.9221,39.8902,39.9061,4100.0
2005-08-05 15:55:00,50.02,50.07,50.02,50.07,2900.0,39.8902,39.9301,39.8902,39.9301,2900.0
2005-08-05 16:00:00,50.06,50.06,50.06,50.06,7800.0,39.9221,39.9221,39.9221,39.9221,7800.0
2005-08-05 16:05:00,50.06,50.06,50.06,50.06,0.0,39.9221,39.9221,39.9221,39.9221,0.0
2005-08-05 16:10:00,50.06,50.06,50.06,50.06,0.0,39.9221,39.9221,39.9221,39.9221,0.0
2005-08-08 09:35:00,50.26,50.26,50.19,50.19,14900.0,40.0816,40.0816,40.0258,40.0258,14900.0
2005-08-08 09:40:00,50.14,50.14,50.07,50.14,4600.0,39.9859,39.9859,39.9301,39.9859,4600.0
2005-08-08 09:45:00,50.15,50.15,50.13,50.13,3300.0,39.9939,39.9939,39.9779,39.9779,3300.0
2005-08-08 09:50:00,50.13,50.18,50.13,50.18,14700.0,39.9779,40.0178,39.9779,40.0178,14700.0
2005-08-08 09:55:00,50.18,50.19,50.17,50.18,11900.0,40.0178,40.0258,40.0098,40.0178,11900.0
2005-08-08 10:00:00,50.2,50.22,50.2,50.22,10000.0,40.0337,40.0497,40.0337,40.0497,10000.0
2005-08-08 10:05:00,50.19,50.21,50.19,50.19,2200.0,40.0258,40.0417,40.0258,40.0258,2200.0
2005-08-08 10:10:00,50.14,50.16,50.14,50.15,16900.0,39.9859,40.0018,39.9859,39.9939,16900.0
2005-08-08 10:15:00,50.09,50.09,50.05,50.07,1300.0,39.946,39.946,39.9141,39.9301,1300.0
2005-08-08 10:20:00,50.11,50.11,50.11,50.11,2400.0,39.962,39.962,39.962,39.962,2400.0
2005-08-08 10:25:00,50.1,50.13,50.1,50.13,400.0,39.954,39.9779,39.954,39.9779,400.0
2005-08-08 10:30:00,50.13,50.13,50.11,50.11,1400.0,39.9779,39.9779,39.962,39.962,1400.0
2005-08-08 10:35:00,50.1,50.1,50.03,50.06,1700.0,39.954,39.954,39.8982,39.9221,1700.0
2005-08-08 10:40:00,50.05,50.05,50.02,50.02,4900.0,39.9141,39.9141,39.8902,39.8902,4900.0
2005-08-08 10:45:00,50.03,50.03,50.01,50.01,4100.0,39.8982,39.8982,39.8822,39.8822,4100.0
2005-08-08 10:50:00,49.98,49.99,49.95,49.95,2300.0,39.8583,39.8663,39.8344,39.8344,2300.0
2005-08-08 10:55:00,49.95,49.95,49.92,49.92,19700.0,39.8344,39.8344,39.8104,39.8104,19700.0
2005-08-08 11:00:00,49.94,49.95,49.94,49.95,600.0,39.8264,39.8344,39.8264,39.8344,600.0
2005-08-08 11:05:00,49.98,50.01,49.97,50.0,52600.0,39.8583,39.8822,39.8503,39.8742,52600.0
2005-08-08 11:10:00,50.0,50.0,50.0,50.0,200.0,39.8742,39.8742,39.8742,39.8742,200.0
2005-08-08 11:15:00,49.97,50.02,49.94,50.01,4700.0,39.8503,39.8902,39.8264,39.8822,4700.0
2005-08-08 11:20:00,50.0,50.05,50.0,50.05,3100.0,39.8742,39.9141,39.8742,39.9141,3100.0
2005-08-08 11:25:00,50.02,50.02,50.02,50.02,4100.0,39.8902,39.8902,39.8902,39.8902,4100.0
2005-08-08 11:30:00,50.02,50.05,50.02,50.02,6200.0,39.8902,39.9141,39.8902,39.8902,6200.0
2005-08-08 11:35:00,50.03,50.03,50.03,50.03,700.0,39.8982,39.8982,39.8982,39.8982,700.0
2005-08-08 11:40:00,49.97,49.97,49.97,49.97,200.0,39.8503,39.8503,39.8503,39.8503,200.0
2005-08-08 11:45:00,49.99,49.99,49.97,49.98,1600.0,39.8663,39.8663,39.8503,39.8583,1600.0
2005-08-08 11:50:00,50.0,50.0,49.95,49.99,1500.0,39.8742,39.8742,39.8344,39.8663,1500.0
2005-08-08 11:55:00,49.95,50.0,49.95,50.0,1800.0,39.8344,39.8742,39.8344,39.8742,1800.0
2005-08-08 12:00:00,50.02,50.02,50.0,50.0,1300.0,39.8902,39.8902,39.8742,39.8742,1300.0
2005-08-08 12:05:00,49.98,49.98,49.96,49.97,32500.0,39.8583,39.8583,39.8423,39.8503,32500.0
2005-08-08 12:10:00,49.95,49.99,49.95,49.99,2600.0,39.8344,39.8663,39.8344,39.8663,2600.0
2005-08-08 12:15:00,49.99,49.99,49.95,49.96,5500.0,39.8663,39.8663,39.8344,39.8423,5500.0
2005-08-08 12:20:00,49.98,50.0,49.92,49.92,7100.0,39.8583,39.8742,39.8104,39.8104,7100.0
2005-08-08 12:25:00,49.96,49.96,49.96,49.96,100.0,39.8423,39.8423,39.8423,39.8423,100.0
2005-08-08 12:30:00,49.9,49.95,49.9,49.95,5000.0,39.7945,39.8344,39.7945,39.8344,5000.0
2005-08-08 12:35:00,49.95,49.95,49.95,49.95,0.0,39.8344,39.8344,39.8344,39.8344,0.0
2005-08-08 12:40:00,49.9,49.94,49.9,49.94,4100.0,39.7945,39.8264,39.7945,39.8264,4100.0
2005-08-08 12:45:00,49.94,49.98,49.93,49.93,1700.0,39.8264,39.8583,39.8184,39.8184,1700.0
2005-08-08 12:50:00,49.92,49.97,49.92,49.96,1700.0,39.8104,39.8503,39.8104,39.8423,1700.0
2005-08-08 12:55:00,49.95,49.96,49.95,49.95,600.0,39.8344,39.8423,39.8344,39.8344,600.0
2005-08-08 13:00:00,49.94,49.94,49.94,49.94,100.0,39.8264,39.8264,39.8264,39.8264,100.0
2005-08-08 13:05:00,49.95,49.96,49.91,49.92,2400.0,39.8344,39.8423,39.8025,39.8104,2400.0
2005-08-08 13:10:00,49.87,49.91,49.86,49.86,11600.0,39.7706,39.8025,39.7626,39.7626,11600.0
2005-08-08 13:15:00,49.86,49.89,49.86,49.89,3900.0,39.7626,39.7865,39.7626,39.7865,3900.0
2005-08-08 13:20:00,49.91,49.93,49.91,49.93,900.0,39.8025,39.8184,39.8025,39.8184,900.0
2005-08-08 13:25:00,49.92,49.92,49.92,49.92,2300.0,39.8104,39.8104,39.8104,39.8104,2300.0
2005-08-08 13:30:00,49.91,49.91,49.87,49.91,4000.0,39.8025,39.8025,39.7706,39.8025,4000.0
2005-08-08 13:35:00,49.88,49.9,49.88,49.9,4000.0,39.7785,39.7945,39.7785,39.7945,4000.0
2005-08-08 13:40:00,49.89,49.92,49.89,49.92,900.0,39.7865,39.8104,39.7865,39.8104,900.0
2005-08-08 13:45:00,49.92,49.92,49.91,49.91,3700.0,39.8104,39.8104,39.8025,39.8025,3700.0
2005-08-08 13:50:00,49.91,49.91,49.88,49.89,3400.0,39.8025,39.8025,39.7785,39.7865,3400.0
2005-08-08 13:55:00,49.84,49.89,49.83,49.86,3200.0,39.7466,39.7865,39.7387,39.7626,3200.0
2005-08-08 14:00:00,49.88,49.88,49.85,49.85,2700.0,39.7785,39.7785,39.7546,39.7546,2700.0
2005-08-08 14:05:00,49.84,49.85,49.84,49.85,1000.0,39.7466,39.7546,39.7466,39.7546,1000.0
2005-08-08 14:10:00,49.8,49.8,49.77,49.78,14300.0,39.7148,39.7148,39.6908,39.6988,14300.0
2005-08-08 14:15:00,49.79,49.82,49.76,49.76,21600.0,39.7068,39.7307,39.6829,39.6829,21600.0
2005-08-08 14:20:00,49.78,49.81,49.77,49.77,700.0,39.6988,39.7227,39.6908,39.6908,700.0
2005-08-08 14:25:00,49.76,49.79,49.74,49.76,2800.0,39.6829,39.7068,39.6669,39.6829,2800.0
2005-08-08 14:30:00,49.78,49.79,49.78,49.79,1300.0,39.6988,39.7068,39.6988,39.7068,1300.0
2005-08-08 14:35:00,49.79,49.83,49.77,49.83,10500.0,39.7068,39.7387,39.6908,39.7387,10500.0
2005-08-08 14:40:00,49.83,49.83,49.79,49.79,4200.0,39.7387,39.7387,39.7068,39.7068,4200.0
2005-08-08 14:45:00,49.82,49.82,49.78,49.78,4400.0,39.7307,39.7307,39.6988,39.6988,4400.0
2005-08-08 14:50:00,49.81,49.84,49.81,49.84,2400.0,39.7227,39.7466,39.7227,39.7466,2400.0
2005-08-08 14:55:00,49.81,49.85,49.81,49.85,900.0,39.7227,39.7546,39.7227,39.7546,900.0
2005-08-08 15:00:00,49.87,49.87,49.8,49.82,6100.0,39.7706,39.7706,39.7148,39.7307,6100.0
2005-08-08 15:05:00,49.84,49.85,49.84,49.85,1700.0,39.7466,39.7546,39.7466,39.7546,1700.0
2005-08-08 15:10:00,49.87,49.88,49.84,49.87,7000.0,39.7706,39.7785,39.7466,39.7706,7000.0
2005-08-08 15:15:00,49.89,49.89,49.86,49.87,3100.0,39.7865,39.7865,39.7626,39.7706,3100.0
2005-08-08 15:20:00,49.86,49.87,49.84,49.85,10700.0,39.7626,39.7706,39.7466,39.7546,10700.0
2005-08-08 15:25:00,49.82,49.83,49.81,49.81,1600.0,39.7307,39.7387,39.7227,39.7227,1600.0
2005-08-08 15:30:00,49.85,49.85,49.85,49.85,300.0,39.7546,39.7546,39.7546,39.7546,300.0
2005-08-08 15:35:00,49.85,49.86,49.85,49.85,14300.0,39.7546,39.7626,39.7546,39.7546,14300.0
2005-08-08 15:40:00,49.85,49.85,49.82,49.82,6900.0,39.7546,39.7546,39.7307,39.7307,6900.0
2005-08-08 15:45:00,49.82,49.83,49.82,49.83,10900.0,39.7307,39.7387,39.7307,39.7387,10900.0
2005-08-08 15:50:00,49.8,49.84,49.78,49.79,8800.0,39.7148,39.7466,39.6988,39.7068,8800.0
2005-08-08 15:55:00,49.8,49.83,49.8,49.83,9500.0,39.7148,39.7387,39.7148,39.7387,9500.0
2005-08-08 16:00:00,49.82,49.82,49.82,49.82,5100.0,39.7307,39.7307,39.7307,39.7307,5100.0
2005-08-08 16:05:00,49.82,49.82,49.82,49.82,0.0,39.7307,39.7307,39.7307,39.7307,0.0
2005-08-08 16:10:00,49.82,49.82,49.82,49.82,2000.0,39.7307,39.7307,39.7307,39.7307,2000.0
2005-08-09 09:30:00,50.1,50.1,49.94,50.1,9200.0,39.954,39.954,39.8264,39.954,9200.0
2005-08-09 09:35:00,50.06,50.07,50.05,50.05,8400.0,39.9221,39.9301,39.9141,39.9141,8400.0
2005-08-09 09:40:00,50.05,50.05,50.01,50.05,8300.0,39.9141,39.9141,39.8822,39.9141,8300.0
2005-08-09 09:45:00,50.02,50.04,50.02,50.02,3300.0,39.8902,39.9061,39.8902,39.8902,3300.0
2005-08-09 09:50:00,50.03,50.03,50.0,50.02,51000.0,39.8982,39.8982,39.8742,39.8902,51000.0
2005-08-09 09:55:00,50.04,50.05,50.02,50.05,4600.0,39.9061,39.9141,39.8902,39.9141,4600.0
2005-08-09 10:00:00,50.04,50.09,50.04,50.07,11600.0,39.9061,39.946,39.9061,39.9301,11600.0
2005-08-09 10:05:00,50.02,50.06,50.02,50.02,4700.0,39.8902,39.9221,39.8902,39.8902,4700.0
2005-08-09 10:10:00,50.03,50.03,50.01,50.03,5600.0,39.8982,39.8982,39.8822,39.8982,5600.0
2005-08-09 10:15:00,50.02,50.05,50.02,50.05,6700.0,39.8902,39.9141,39.8902,39.9141,6700.0
2005-08-09 10:20:00,50.05,50.05,50.03,50.03,200.0,39.9141,39.9141,39.8982,39.8982,200.0
2005-08-09 10:25:00,50.05,50.05,50.05,50.05,300.0,39.9141,39.9141,39.9141,39.9141,300.0
2005-08-09 10:30:00,50.09,50.09,50.09,50.09,300.0,39.946,39.946,39.946,39.946,300.0
2005-08-09 10:35:00,50.1,50.1,50.03,50.03,20200.0,39.954,39.954,39.8982,39.8982,20200.0
2005-08-09 10:40:00,50.07,50.08,50.07,50.08,800.0,39.9301,39.938,39.9301,39.938,800.0
2005-08-09 10:45:00,50.05,50.1,50.05,50.07,11300.0,39.9141,39.954,39.9141,39.9301,11300.0
2005-08-09 10:50:00,50.1,50.12,50.08,50.12,3000.0,39.954,39.9699,39.938,39.9699,3000.0
2005-08-09 10:55:00,50.09,50.11,50.09,50.11,1000.0,39.946,39.962,39.946,39.962,1000.0
2005-08-09 11:00:00,50.11,50.11,50.11,50.11,0.0,39.962,39.962,39.962,39.962,0.0
2005-08-09 11:05:00,50.11,50.11,50.09,50.09,1100.0,39.962,39.962,39.946,39.946,1100.0
2005-08-09 11:10:00,50.09,50.1,50.06,50.1,4300.0,39.946,39.954,39.9221,39.954,4300.0
2005-08-09 11:15:00,50.03,50.1,50.03,50.1,1100.0,39.8982,39.954,39.8982,39.954,1100.0
2005-08-09 11:20:00,50.1,50.1,50.05,50.07,18800.0,39.954,39.954,39.9141,39.9301,18800.0
2005-08-09 11:25:00,50.07,50.09,50.04,50.09,12700.0,39.9301,39.946,39.9061,39.946,12700.0
2005-08-09 11:30:00,50.08,50.12,50.08,50.12,1300.0,39.938,39.9699,39.938,39.9699,1300.0
2005-08-09 11:35:00,50.08,50.08,50.08,50.08,3000.0,39.938,39.938,39.938,39.938,3000.0
2005-08-09 11:40:00,50.09,50.09,50.09,50.09,100.0,39.946,39.946,39.946,39.946,100.0
2005-08-09 11:45:00,50.09,50.09,50.09,50.09,0.0,39.946,39.946,39.946,39.946,0.0
2005-08-09 11:50:00,50.08,50.09,50.07,50.07,4500.0,39.938,39.946,39.9301,39.9301,4500.0
2005-08-09 11:55:00,50.09,50.09,50.06,50.06,1600.0,39.946,39.946,39.9221,39.9221,1600.0
2005-08-09 12:00:00,50.08,50.08,50.08,50.08,700.0,39.938,39.938,39.938,39.938,700.0
2005-08-09 12:05:00,50.08,50.08,50.06,50.06,1800.0,39.938,39.938,39.9221,39.9221,1800.0
2005-08-09 12:10:00,50.08,50.11,50.05,50.11,17300.0,39.938,39.962,39.9141,39.962,17300.0
2005-08-09 12:15:00,50.07,50.1,50.07,50.1,1300.0,39.9301,39.954,39.9301,39.954,1300.0
2005-08-09 12:20:00,50.1,50.1,50.1,50.1,900.0,39.954,39.954,39.954,39.954,900.0
2005-08-09 12:25:00,50.1,50.11,50.1,50.11,900.0,39.954,39.962,39.954,39.962,900.0
2005-08-09 12:30:00,50.1,50.1,50.1,50.1,4400.0,39.954,39.954,39.954,39.954,4400.0
2005-08-09 12:35:00,50.08,50.11,50.08,50.11,2800.0,39.938,39.962,39.938,39.962,2800.0
2005-08-09 12:40:00,50.1,50.13,50.1,50.13,600.0,39.954,39.9779,39.954,39.9779,600.0
2005-08-09 12:45:00,50.11,50.12,50.1,50.12,2300.0,39.962,39.9699,39.954,39.9699,2300.0
2005-08-09 12:50:00,50.08,50.08,50.08,50.08,700.0,39.938,39.938,39.938,39.938,700.0
2005-08-09 12:55:00,50.12,50.12,50.08,50.08,3200.0,39.9699,39.9699,39.938,39.938,3200.0
2005-08-09 13:00:00,50.1,50.1,50.06,50.06,5500.0,39.954,39.954,39.9221,39.9221,5500.0
2005-08-09 13:05:00,50.08,50.08,50.08,50.08,100.0,39.938,39.938,39.938,39.938,100.0
2005-08-09 13:10:00,50.06,50.06,50.05,50.05,3000.0,39.9221,39.9221,39.9141,39.9141,3000.0
2005-08-09 13:15:00,50.05,50.06,50.05,50.06,1100.0,39.9141,39.9221,39.9141,39.9221,1100.0
2005-08-09 13:20:00,50.07,50.07,50.03,50.04,20100.0,39.9301,39.9301,39.8982,39.9061,20100.0
2005-08-09 13:25:00,50.03,50.07,50.03,50.07,1800.0,39.8982,39.9301,39.8982,39.9301,1800.0
2005-08-09 13:30:00,50.04,50.04,50.03,50.04,12900.0,39.9061,39.9061,39.8982,39.9061,12900.0
2005-08-09 13:35:00,50.04,50.08,50.03,50.08,7300.0,39.9061,39.938,39.8982,39.938,7300.0
2005-08-09 13:40:00,50.09,50.1,50.05,50.05,19500.0,39.946,39.954,39.9141,39.9141,19500.0
2005-08-09 13:45:00,50.07,50.07,50.07,50.07,200.0,39.9301,39.9301,39.9301,39.9301,200.0
2005-08-09 13:50:00,50.04,50.07,50.04,50.07,200.0,39.9061,39.9301,39.9061,39.9301,200.0
2005-08-09 13:55:00,50.08,50.1,50.08,50.1,1700.0,39.938,39.954,39.938,39.954,1700.0
2005-08-09 14:00:00,50.1,50.1,50.09,50.09,500.0,39.954,39.954,39.946,39.946,500.0
2005-08-09 14:05:00,50.09,50.1,50.09,50.1,700.0,39.946,39.954,39.946,39.954,700.0
2005-08-09 14:10:00,50.1,50.1,50.1,50.1,0.0,39.954,39.954,39.954,39.954,0.0
2005-08-09 14:15:00,50.13,50.13,50.13,50.13,5100.0,39.9779,39.9779,39.9779,39.9779,5100.0
2005-08-09 14:20:00,50.14,50.14,50.14,50.14,2000.0,39.9859,39.9859,39.9859,39.9859,2000.0
2005-08-09 14:25:00,50.15,50.17,50.15,50.17,300.0,39.9939,40.0098,39.9939,40.0098,300.0
2005-08-09 14:30:00,50.2,50.2,50.19,50.19,5300.0,40.0337,40.0337,40.0258,40.0258,5300.0
2005-08-09 14:35:00,50.19,50.2,50.19,50.2,1300.0,40.0258,40.0337,40.0258,40.0337,1300.0
2005-08-09 14:40:00,50.16,50.18,50.16,50.16,1400.0,40.0018,40.0178,40.0018,40.0018,1400.0
2005-08-09 14:45:00,50.16,50.17,50.11,50.11,800.0,40.0018,40.0098,39.962,39.962,800.0
2005-08-09 14:50:00,50.13,50.15,50.13,50.14,3900.0,39.9779,39.9939,39.9779,39.9859,3900.0
2005-08-09 14:55:00,50.15,50.15,50.12,50.13,1300.0,39.9939,39.9939,39.9699,39.9779,1300.0
2005-08-09 15:00:00,50.1,50.11,50.1,50.11,20500.0,39.954,39.962,39.954,39.962,20500.0
2005-08-09 15:05:00,50.11,50.11,50.1,50.1,600.0,39.962,39.962,39.954,39.954,600.0
2005-08-09 15:10:00,50.1,50.1,50.05,50.07,2400.0,39.954,39.954,39.9141,39.9301,2400.0
2005-08-09 15:15:00,50.04,50.06,50.04,50.06,1900.0,39.9061,39.9221,39.9061,39.9221,1900.0
2005-08-09 15:20:00,50.05,50.05,50.02,50.05,1000.0,39.9141,39.9141,39.8902,39.9141,1000.0
2005-08-09 15:25:00,50.01,50.03,50.01,50.03,3600.0,39.8822,39.8982,39.8822,39.8982,3600.0
2005-08-09 15:30:00,50.02,50.03,49.99,50.03,1000.0,39.8902,39.8982,39.8663,39.8982,1000.0
2005-08-09 15:35:00,50.03,50.05,49.98,50.05,25700.0,39.8982,39.9141,39.8583,39.9141,25700.0
2005-08-09 15:40:00,50.06,50.06,50.0,50.0,21900.0,39.9221,39.9221,39.8742,39.8742,21900.0
2005-08-09 15:45:00,50.03,50.03,50.03,50.03,4900.0,39.8982,39.8982,39.8982,39.8982,4900.0
2005-08-09 15:50:00,50.09,50.12,50.09,50.12,3600.0,39.946,39.9699,39.946,39.9699,3600.0
2005-08-09 15:55:00,50.12,50.14,50.12,50.14,5300.0,39.9699,39.9859,39.9699,39.9859,5300.0
2005-08-09 16:00:00,50.14,50.14,50.14,50.14,8200.0,39.9859,39.9859,39.9859,39.9859,8200.0
2005-08-09 16:05:00,50.14,50.14,50.14,50.14,0.0,39.9859,39.9859,39.9859,39.9859,0.0
2005-08-09 16:10:00,50.14,50.14,50.14,50.14,0.0,39.9859,39.9859,39.9859,39.9859,0.0
2005-08-10 09:30:00,50.4,50.42,50.25,50.4,18300.0,40.1932,40.2092,40.0736,40.1932,18300.0
2005-08-10 09:35:00,50.36,50.36,50.36,50.36,600.0,40.1613,40.1613,40.1613,40.1613,600.0
2005-08-10 09:40:00,50.34,50.34,50.31,50.31,2100.0,40.1454,40.1454,40.1215,40.1215,2100.0
2005-08-10 09:45:00,50.34,50.36,50.28,50.35,2400.0,40.1454,40.1613,40.0975,40.1534,2400.0
2005-08-10 09:50:00,50.37,50.37,50.36,50.37,6600.0,40.1693,40.1693,40.1613,40.1693,6600.0
2005-08-10 09:55:00,50.41,50.47,50.38,50.47,10100.0,40.2012,40.2491,40.1773,40.2491,10100.0
2005-08-10 10:00:00,50.5,50.5,50.49,50.49,7800.0,40.273,40.273,40.265,40.265,7800.0
2005-08-10 10:05:00,50.49,50.49,50.48,50.48,200.0,40.265,40.265,40.257,40.257,200.0
2005-08-10 10:10:00,50.49,50.49,50.44,50.47,3100.0,40.265,40.265,40.2251,40.2491,3100.0
2005-08-10 10:15:00,50.49,50.49,50.46,50.46,500.0,40.265,40.265,40.2411,40.2411,500.0
2005-08-10 10:20:00,50.44,50.44,50.41,50.43,5400.0,40.2251,40.2251,40.2012,40.2172,5400.0
2005-08-10 10:25:00,50.46,50.46,50.46,50.46,9300.0,40.2411,40.2411,40.2411,40.2411,9300.0
2005-08-10 10:30:00,50.48,50.49,50.48,50.48,5200.0,40.257,40.265,40.257,40.257,5200.0
2005-08-10 10:35:00,50.49,50.5,50.47,50.5,3700.0,40.265,40.273,40.2491,40.273,3700.0
2005-08-10 10:40:00,50.49,50.5,50.49,50.5,1300.0,40.265,40.273,40.265,40.273,1300.0
2005-08-10 10:45:00,50.47,50.55,50.47,50.55,13800.0,40.2491,40.3129,40.2491,40.3129,13800.0
2005-08-10 10:50:00,50.57,50.57,50.55,50.56,1800.0,40.3288,40.3288,40.3129,40.3208,1800.0
2005-08-10 10:55:00,50.56,50.56,50.53,50.53,9000.0,40.3208,40.3208,40.2969,40.2969,9000.0
2005-08-10 11:00:00,50.53,50.53,50.52,50.52,9700.0,40.2969,40.2969,40.2889,40.2889,9700.0
2005-08-10 11:05:00,50.51,50.51,50.5,50.51,4500.0,40.281,40.281,40.273,40.281,4500.0
2005-08-10 11:10:00,50.47,50.49,50.44,50.49,24900.0,40.2491,40.265,40.2251,40.265,24900.0
2005-08-10 11:15:00,50.49,50.49,50.44,50.48,900.0,40.265,40.265,40.2251,40.257,900.0
2005-08-10 11:20:00,50.48,50.5,50.48,50.5,1000.0,40.257,40.273,40.257,40.273,1000.0
2005-08-10 11:25:00,50.5,50.5,50.46,50.5,2200.0,40.273,40.273,40.2411,40.273,2200.0
2005-08-10 11:30:00,50.45,50.53,50.45,50.53,700.0,40.2331,40.2969,40.2331,40.2969,700.0
2005-08-10 11:35:00,50.53,50.53,50.51,50.52,7100.0,40.2969,40.2969,40.281,40.2889,7100.0
2005-08-10 11:40:00,50.49,50.49,50.44,50.44,3900.0,40.265,40.265,40.2251,40.2251,3900.0
2005-08-10 11:45:00,50.48,50.48,50.45,50.45,4800.0,40.257,40.257,40.2331,40.2331,4800.0
2005-08-10 11:50:00,50.45,50.49,50.45,50.49,3000.0,40.2331,40.265,40.2331,40.265,3000.0
2005-08-10 11:55:00,50.46,50.49,50.45,50.49,2900.0,40.2411,40.265,40.2331,40.265,2900.0
2005-08-10 12:00:00,50.46,50.5,50.46,50.46,3700.0,40.2411,40.273,40.2411,40.2411,3700.0
2005-08-10 12:05:00,50.49,50.51,50.47,50.48,5900.0,40.265,40.281,40.2491,40.257,5900.0
2005-08-10 12:10:00,50.48,50.48,50.44,50.48,1700.0,40.257,40.257,40.2251,40.257,1700.0
2005-08-10 12:15:00,50.48,50.48,50.47,50.47,400.0,40.257,40.257,40.2491,40.2491,400.0
2005-08-10 12:20:00,50.47,50.47,50.47,50.47,1000.0,40.2491,40.2491,40.2491,40.2491,1000.0
2005-08-10 12:25:00,50.44,50.46,50.44,50.46,600.0,40.2251,40.2411,40.2251,40.2411,600.0
2005-08-10 12:30:00,50.44,50.44,50.35,50.38,4100.0,40.2251,40.2251,40.1534,40.1773,4100.0
2005-08-10 12:35:00,50.36,50.36,50.22,50.3,9000.0,40.1613,40.1613,40.0497,40.1135,9000.0
2005-08-10 12:40:00,50.31,50.31,50.28,50.31,5000.0,40.1215,40.1215,40.0975,40.1215,5000.0
2005-08-10 12:45:00,50.26,50.26,50.25,50.25,4700.0,40.0816,40.0816,40.0736,40.0736,4700.0
2005-08-10 12:50:00,50.31,50.35,50.31,50.35,500.0,40.1215,40.1534,40.1215,40.1534,500.0
2005-08-10 12:55:00,50.34,50.34,50.31,50.34,400.0,40.1454,40.1454,40.1215,40.1454,400.0
2005-08-10 13:00:00,50.32,50.32,50.32,50.32,300.0,40.1294,40.1294,40.1294,40.1294,300.0
2005-08-10 13:05:00,50.31,50.36,50.31,50.34,700.0,40.1215,40.1613,40.1215,40.1454,700.0
2005-08-10 13:10:00,50.3,50.3,50.3,50.3,200.0,40.1135,40.1135,40.1135,40.1135,200.0
2005-08-10 13:15:00,50.31,50.31,50.31,50.31,2000.0,40.1215,40.1215,40.1215,40.1215,2000.0
2005-08-10 13:20:00,50.31,50.31,50.31,50.31,0.0,40.1215,40.1215,40.1215,40.1215,0.0
2005-08-10 13:25:00,50.27,50.35,50.26,50.35,1100.0,40.0896,40.1534,40.0816,40.1534,1100.0
2005-08-10 13:30:00,50.34,50.36,50.34,50.36,400.0,40.1454,40.1613,40.1454,40.1613,400.0
2005-08-10 13:35:00,50.34,50.35,50.33,50.35,5500.0,40.1454,40.1534,40.1374,40.1534,5500.0
2005-08-10 13:40:00,50.29,50.29,50.29,50.29,100.0,40.1055,40.1055,40.1055,40.1055,100.0
2005-08-10 13:45:00,50.31,50.31,50.23,50.25,1700.0,40.1215,40.1215,40.0577,40.0736,1700.0
2005-08-10 13:50:00,50.27,50.29,50.24,50.26,3800.0,40.0896,40.1055,40.0656,40.0816,3800.0
2005-08-10 13:55:00,50.22,50.25,50.18,50.25,2600.0,40.0497,40.0736,40.0178,40.0736,2600.0
2005-08-10 14:00:00,50.21,50.23,50.21,50.23,3200.0,40.0417,40.0577,40.0417,40.0577,3200.0
2005-08-10 14:05:00,50.22,50.22,50.17,50.17,800.0,40.0497,40.0497,40.0098,40.0098,800.0
2005-08-10 14:10:00,50.15,50.15,50.11,50.14,1900.0,39.9939,39.9939,39.962,39.9859,1900.0
2005-08-10 14:15:00,50.16,50.18,50.12,50.16,5000.0,40.0018,40.0178,39.9699,40.0018,5000.0
2005-08-10 14:20:00,50.14,50.16,50.13,50.15,1200.0,39.9859,40.0018,39.9779,39.9939,1200.0
2005-08-10 14:25:00,50.09,50.12,50.04,50.09,4500.0,39.946,39.9699,39.9061,39.946,4500.0
2005-08-10 14:30:00,50.09,50.09,50.04,50.06,6600.0,39.946,39.946,39.9061,39.9221,6600.0
2005-08-10 14:35:00,50.06,50.09,50.06,50.09,900.0,39.9221,39.946,39.9221,39.946,900.0
2005-08-10 14:40:00,50.1,50.1,50.05,50.09,1400.0,39.954,39.954,39.9141,39.946,1400.0
2005-08-10 14:45:00,50.16,50.16,50.09,50.09,1300.0,40.0018,40.0018,39.946,39.946,1300.0
2005-08-10 14:50:00,50.08,50.13,50.08,50.11,2000.0,39.938,39.9779,39.938,39.962,2000.0
2005-08-10 14:55:00,50.11,50.11,50.05,50.1,5500.0,39.962,39.962,39.9141,39.954,5500.0
2005-08-10 15:00:00,50.09,50.09,50.05,50.05,1000.0,39.946,39.946,39.9141,39.9141,1000.0
2005-08-10 15:05:00,49.99,50.01,49.94,50.0,12500.0,39.8663,39.8822,39.8264,39.8742,12500.0
2005-08-10 15:10:00,49.99,50.02,49.97,49.97,28400.0,39.8663,39.8902,39.8503,39.8503,28400.0
2005-08-10 15:15:00,49.9,49.93,49.9,49.91,3800.0,39.7945,39.8184,39.7945,39.8025,3800.0
2005-08-10 15:20:00,49.91,49.91,49.91,49.91,6600.0,39.8025,39.8025,39.8025,39.8025,6600.0
2005-08-10 15:25:00,49.96,49.96,49.86,49.86,500.0,39.8423,39.8423,39.7626,39.7626,500.0
2005-08-10 15:30:00,49.9,49.9,49.88,49.89,2300.0,39.7945,39.7945,39.7785,39.7865,2300.0
2005-08-10 15:35:00,49.95,49.98,49.95,49.96,2300.0,39.8344,39.8583,39.8344,39.8423,2300.0
2005-08-10 15:40:00,49.93,49.94,49.93,49.94,500.0,39.8184,39.8264,39.8184,39.8264,500.0
2005-08-10 15:45:00,49.94,49.96,49.94,49.96,1900.0,39.8264,39.8423,39.8264,39.8423,1900.0
2005-08-10 15:50:00,49.96,49.98,49.96,49.96,2700.0,39.8423,39.8583,39.8423,39.8423,2700.0
2005-08-10 15:55:00,49.95,49.99,49.95,49.99,1700.0,39.8344,39.8663,39.8344,39.8663,1700.0
2005-08-10 16:00:00,49.99,49.99,49.99,49.99,0.0,39.8663,39.8663,39.8663,39.8663,0.0
2005-08-10 16:05:00,49.99,49.99,49.99,49.99,0.0,39.8663,39.8663,39.8663,39.8663,0.0
2005-08-10 16:10:00,49.99,49.99,49.99,49.99,0.0,39.8663,39.8663,39.8663,39.8663,0.0
2005-08-11 09:30:00,50.14,50.15,49.95,50.15,33500.0,39.9859,39.9939,39.8344,39.9939,33500.0
2005-08-11 09:35:00,50.0,50.1,50.0,50.1,77200.0,39.8742,39.954,39.8742,39.954,77200.0
2005-08-11 09:40:00,50.07,50.12,50.05,50.08,32900.0,39.9301,39.9699,39.9141,39.938,32900.0
2005-08-11 09:45:00,50.13,50.13,50.06,50.06,6000.0,39.9779,39.9779,39.9221,39.9221,6000.0
2005-08-11 09:50:00,50.09,50.09,50.09,50.09,100.0,39.946,39.946,39.946,39.946,100.0
2005-08-11 09:55:00,50.01,50.02,50.01,50.02,3600.0,39.8822,39.8902,39.8822,39.8902,3600.0
2005-08-11 10:00:00,50.04,50.1,50.04,50.1,1000.0,39.9061,39.954,39.9061,39.954,1000.0
2005-08-11 10:05:00,50.03,50.08,50.03,50.04,2600.0,39.8982,39.938,39.8982,39.9061,2600.0
2005-08-11 10:10:00,50.16,50.16,50.16,50.16,1600.0,40.0018,40.0018,40.0018,40.0018,1600.0
2005-08-11 10:15:00,50.15,50.18,50.14,50.14,1600.0,39.9939,40.0178,39.9859,39.9859,1600.0
2005-08-11 10:20:00,50.16,50.16,50.16,50.16,500.0,40.0018,40.0018,40.0018,40.0018,500.0
2005-08-11 10:25:00,50.23,50.31,50.23,50.29,6000.0,40.0577,40.1215,40.0577,40.1055,6000.0
2005-08-11 10:30:00,50.27,50.27,50.23,50.23,600.0,40.0896,40.0896,40.0577,40.0577,600.0
2005-08-11 10:35:00,50.26,50.26,50.24,50.24,600.0,40.0816,40.0816,40.0656,40.0656,600.0
2005-08-11 10:40:00,50.24,50.24,50.23,50.23,1700.0,40.0656,40.0656,40.0577,40.0577,1700.0
2005-08-11 10:45:00,50.24,50.24,50.24,50.24,500.0,40.0656,40.0656,40.0656,40.0656,500.0
2005-08-11 10:50:00,50.25,50.25,50.25,50.25,600.0,40.0736,40.0736,40.0736,40.0736,600.0
2005-08-11 10:55:00,50.21,50.25,50.21,50.25,2400.0,40.0417,40.0736,40.0417,40.0736,2400.0
2005-08-11 11:00:00,50.24,50.29,50.24,50.29,400.0,40.0656,40.1055,40.0656,40.1055,400.0
2005-08-11 11:05:00,50.23,50.23,50.23,50.23,200.0,40.0577,40.0577,40.0577,40.0577,200.0
2005-08-11 11:10:00,50.23,50.23,50.21,50.21,500.0,40.0577,40.0577,40.0417,40.0417,500.0
2005-08-11 11:15:00,50.21,50.21,50.15,50.15,4400.0,40.0417,40.0417,39.9939,39.9939,4400.0
2005-08-11 11:20:00,50.19,50.24,50.19,50.23,1400.0,40.0258,40.0656,40.0258,40.0577,1400.0
2005-08-11 11:25:00,50.17,50.17,50.17,50.17,200.0,40.0098,40.0098,40.0098,40.0098,200.0
2005-08-11 11:30:00,50.16,50.17,50.16,50.17,3400.0,40.0018,40.0098,40.0018,40.0098,3400.0
2005-08-11 11:35:00,50.14,50.14,50.12,50.12,2300.0,39.9859,39.9859,39.9699,39.9699,2300.0
2005-08-11 11:40:00,50.1,50.14,50.1,50.14,3100.0,39.954,39.9859,39.954,39.9859,3100.0
2005-08-11 11:45:00,50.12,50.17,50.12,50.15,800.0,39.9699,40.0098,39.9699,39.9939,800.0
2005-08-11 11:50:00,50.16,50.19,50.16,50.19,4400.0,40.0018,40.0258,40.0018,40.0258,4400.0
2005-08-11 11:55:00,50.18,50.18,50.18,50.18,600.0,40.0178,40.0178,40.0178,40.0178,600.0
2005-08-11 12:00:00,50.13,50.16,50.13,50.16,1200.0,39.9779,40.0018,39.9779,40.0018,1200.0
2005-08-11 12:05:00,50.17,50.17,50.1,50.11,10500.0,40.0098,40.0098,39.954,39.962,10500.0
2005-08-11 12:10:00,50.11,50.12,50.11,50.12,3200.0,39.962,39.9699,39.962,39.9699,3200.0
2005-08-11 12:15:00,50.07,50.07,50.0,50.0,600.0,39.9301,39.9301,39.8742,39.8742,600.0
2005-08-11 12:20:00,50.03,50.03,49.98,49.98,3700.0,39.8982,39.8982,39.8583,39.8583,3700.0
2005-08-11 12:25:00,49.98,50.0,49.98,50.0,1700.0,39.8583,39.8742,39.8583,39.8742,1700.0
2005-08-11 12:30:00,50.0,50.03,49.97,49.97,1400.0,39.8742,39.8982,39.8503,39.8503,1400.0
2005-08-11 12:35:00,50.03,50.03,50.0,50.0,700.0,39.8982,39.8982,39.8742,39.8742,700.0
2005-08-11 12:40:00,50.03,50.04,50.03,50.03,2800.0,39.8982,39.9061,39.8982,39.8982,2800.0
2005-08-11 12:45:00,50.03,50.04,49.99,50.04,3300.0,39.8982,39.9061,39.8663,39.9061,3300.0
2005-08-11 12:50:00,50.01,50.01,50.01,50.01,100.0,39.8822,39.8822,39.8822,39.8822,100.0
2005-08-11 12:55:00,50.06,50.07,50.06,50.07,2500.0,39.9221,39.9301,39.9221,39.9301,2500.0
2005-08-11 13:00:00,50.07,50.12,50.07,50.12,2500.0,39.9301,39.9699,39.9301,39.9699,2500.0
2005-08-11 13:05:00,50.11,50.12,50.06,50.12,8700.0,39.962,39.9699,39.9221,39.9699,8700.0
2005-08-11 13:10:00,50.11,50.11,50.09,50.11,1600.0,39.962,39.962,39.946,39.962,1600.0
2005-08-11 13:15:00,50.12,50.12,50.09,50.09,2600.0,39.9699,39.9699,39.946,39.946,2600.0
2005-08-11 13:20:00,50.09,50.12,50.09,50.12,5200.0,39.946,39.9699,39.946,39.9699,5200.0
2005-08-11 13:25:00,50.12,50.12,50.12,50.12,1200.0,39.9699,39.9699,39.9699,39.9699,1200.0
2005-08-11 13:30:00,50.1,50.11,50.1,50.11,1000.0,39.954,39.962,39.954,39.962,1000.0
2005-08-11 13:35:00,50.09,50.09,50.09,50.09,400.0,39.946,39.946,39.946,39.946,400.0
2005-08-11 13:40:00,50.09,50.09,50.03,50.03,2400.0,39.946,39.946,39.8982,39.8982,2400.0
2005-08-11 13:45:00,50.03,50.03,50.03,50.03,100.0,39.8982,39.8982,39.8982,39.8982,100.0
2005-08-11 13:50:00,50.05,50.05,50.05,50.05,300.0,39.9141,39.9141,39.9141,39.9141,300.0
2005-08-11 13:55:00,50.07,50.07,50.07,50.07,200.0,39.9301,39.9301,39.9301,39.9301,200.0
2005-08-11 14:00:00,50.06,50.07,50.03,50.07,800.0,39.9221,39.9301,39.8982,39.9301,800.0
2005-08-11 14:05:00,50.05,50.07,50.05,50.07,15300.0,39.9141,39.9301,39.9141,39.9301,15300.0
2005-08-11 14:10:00,50.0,50.0,50.0,50.0,500.0,39.8742,39.8742,39.8742,39.8742,500.0
2005-08-11 14:15:00,49.94,49.97,49.94,49.97,3300.0,39.8264,39.8503,39.8264,39.8503,3300.0
2005-08-11 14:20:00,49.99,49.99,49.99,49.99,100.0,39.8663,39.8663,39.8663,39.8663,100.0
2005-08-11 14:25:00,50.0,50.02,50.0,50.01,1800.0,39.8742,39.8902,39.8742,39.8822,1800.0
2005-08-11 14:30:00,50.05,50.05,50.05,50.05,400.0,39.9141,39.9141,39.9141,39.9141,400.0
2005-08-11 14:35:00,50.07,50.07,50.03,50.03,2700.0,39.9301,39.9301,39.8982,39.8982,2700.0
2005-08-11 14:40:00,50.09,50.1,50.09,50.1,900.0,39.946,39.954,39.946,39.954,900.0
2005-08-11 14:45:00,50.09,50.12,50.07,50.12,1700.0,39.946,39.9699,39.9301,39.9699,1700.0
2005-08-11 14:50:00,50.11,50.11,50.11,50.11,100.0,39.962,39.962,39.962,39.962,100.0
2005-08-11 14:55:00,50.08,50.09,50.08,50.09,1100.0,39.938,39.946,39.938,39.946,1100.0
2005-08-11 15:00:00,50.05,50.05,50.05,50.05,400.0,39.9141,39.9141,39.9141,39.9141,400.0
2005-08-11 15:05:00,50.04,50.09,50.04,50.09,1400.0,39.9061,39.946,39.9061,39.946,1400.0
2005-08-11 15:10:00,50.06,50.12,50.06,50.1,1700.0,39.9221,39.9699,39.9221,39.954,1700.0
2005-08-11 15:15:00,50.12,50.28,50.12,50.28,12500.0,39.9699,40.0975,39.9699,40.0975,12500.0
2005-08-11 15:20:00,50.24,50.27,50.19,50.27,3200.0,40.0656,40.0896,40.0258,40.0896,3200.0
2005-08-11 15:25:00,50.23,50.28,50.23,50.26,5200.0,40.0577,40.0975,40.0577,40.0816,5200.0
2005-08-11 15:30:00,50.2,50.26,50.2,50.25,1300.0,40.0337,40.0816,40.0337,40.0736,1300.0
2005-08-11 15:35:00,50.2,50.25,50.2,50.24,900.0,40.0337,40.0736,40.0337,40.0656,900.0
2005-08-11 15:40:00,50.25,50.32,50.25,50.31,5600.0,40.0736,40.1294,40.0736,40.1215,5600.0
2005-08-11 15:45:00,50.3,50.31,50.25,50.25,3700.0,40.1135,40.1215,40.0736,40.0736,3700.0
2005-08-11 15:50:00,50.29,50.3,50.22,50.22,6300.0,40.1055,40.1135,40.0497,40.0497,6300.0
2005-08-11 15:55:00,50.24,50.3,50.22,50.23,9700.0,40.0656,40.1135,40.0497,40.0577,9700.0
2005-08-11 16:00:00,50.33,50.33,50.28,50.3,13100.0,40.1374,40.1374,40.0975,40.1135,13100.0
2005-08-11 16:05:00,50.16,50.16,50.16,50.16,500.0,40.0018,40.0018,40.0018,40.0018,500.0
2005-08-11 16:10:00,50.22,50.22,50.22,50.22,20000.0,40.0497,40.0497,40.0497,40.0497,20000.0
2005-08-12 09:30:00,50.06,50.2,49.85,50.05,28900.0,39.9221,40.0337,39.7546,39.9141,28900.0
2005-08-12 09:35:00,50.15,50.15,50.05,50.05,4100.0,39.9939,39.9939,39.9141,39.9141,4100.0
2005-08-12 09:40:00,50.06,50.06,50.0,50.01,2000.0,39.9221,39.9221,39.8742,39.8822,2000.0
2005-08-12 09:45:00,50.01,50.01,49.96,49.96,2200.0,39.8822,39.8822,39.8423,39.8423,2200.0
2005-08-12 09:50:00,49.96,50.03,49.96,50.03,3400.0,39.8423,39.8982,39.8423,39.8982,3400.0
2005-08-12 09:55:00,49.99,49.99,49.99,49.99,1700.0,39.8663,39.8663,39.8663,39.8663,1700.0
2005-08-12 10:00:00,49.99,50.0,49.96,49.96,4100.0,39.8663,39.8742,39.8423,39.8423,4100.0
2005-08-12 10:05:00,49.98,49.99,49.95,49.95,7800.0,39.8583,39.8663,39.8344,39.8344,7800.0
2005-08-12 10:10:00,49.95,50.03,49.95,50.03,2500.0,39.8344,39.8982,39.8344,39.8982,2500.0
2005-08-12 10:15:00,49.95,49.99,49.92,49.99,900.0,39.8344,39.8663,39.8104,39.8663,900.0
2005-08-12 10:20:00,49.92,49.97,49.92,49.97,2300.0,39.8104,39.8503,39.8104,39.8503,2300.0
2005-08-12 10:25:00,49.99,49.99,49.94,49.99,4000.0,39.8663,39.8663,39.8264,39.8663,4000.0
2005-08-12 10:30:00,50.04,50.04,49.99,49.99,1600.0,39.9061,39.9061,39.8663,39.8663,1600.0
2005-08-12 10:35:00,49.99,49.99,49.97,49.97,3800.0,39.8663,39.8663,39.8503,39.8503,3800.0
2005-08-12 10:40:00,49.99,49.99,49.92,49.95,6200.0,39.8663,39.8663,39.8104,39.8344,6200.0
2005-08-12 10:45:00,50.03,50.03,49.96,50.02,1500.0,39.8982,39.8982,39.8423,39.8902,1500.0
2005-08-12 10:50:00,50.01,50.03,50.01,50.02,6400.0,39.8822,39.8982,39.8822,39.8902,6400.0
2005-08-12 10:55:00,50.02,50.03,50.02,50.03,1400.0,39.8902,39.8982,39.8902,39.8982,1400.0
2005-08-12 11:00:00,50.02,50.03,49.97,50.03,35200.0,39.8902,39.8982,39.8503,39.8982,35200.0
2005-08-12 11:05:00,50.04,50.04,50.04,50.04,100.0,39.9061,39.9061,39.9061,39.9061,100.0
2005-08-12 11:10:00,50.03,50.03,49.97,49.98,1600.0,39.8982,39.8982,39.8503,39.8583,1600.0
2005-08-12 11:15:00,49.97,50.03,49.97,50.03,1300.0,39.8503,39.8982,39.8503,39.8982,1300.0
2005-08-12 11:20:00,49.95,49.97,49.95,49.97,2600.0,39.8344,39.8503,39.8344,39.8503,2600.0
2005-08-12 11:25:00,49.94,49.99,49.94,49.95,5100.0,39.8264,39.8663,39.8264,39.8344,5100.0
2005-08-12 11:30:00,49.92,49.99,49.92,49.99,5100.0,39.8104,39.8663,39.8104,39.8663,5100.0
2005-08-12 11:35:00,49.97,49.99,49.92,49.97,2100.0,39.8503,39.8663,39.8104,39.8503,2100.0
2005-08-12 11:40:00,49.97,49.97,49.9,49.93,1700.0,39.8503,39.8503,39.7945,39.8184,1700.0
2005-08-12 11:45:00,49.91,49.91,49.91,49.91,700.0,39.8025,39.8025,39.8025,39.8025,700.0
2005-08-12 11:50:00,49.9,49.9,49.81,49.86,3500.0,39.7945,39.7945,39.7227,39.7626,3500.0
2005-08-12 11:55:00,49.85,49.88,49.84,49.88,1200.0,39.7546,39.7785,39.7466,39.7785,1200.0
2005-08-12 12:00:00,49.85,49.89,49.83,49.83,7600.0,39.7546,39.7865,39.7387,39.7387,7600.0
2005-08-12 12:05:00,49.83,49.83,49.81,49.83,8700.0,39.7387,39.7387,39.7227,39.7387,8700.0
2005-08-12 12:10:00,49.83,49.86,49.83,49.85,2300.0,39.7387,39.7626,39.7387,39.7546,2300.0
2005-08-12 12:15:00,49.83,49.85,49.83,49.85,1300.0,39.7387,39.7546,39.7387,39.7546,1300.0
2005-08-12 12:20:00,49.83,49.83,49.83,49.83,3000.0,39.7387,39.7387,39.7387,39.7387,3000.0
2005-08-12 12:25:00,49.83,49.83,49.79,49.79,300.0,39.7387,39.7387,39.7068,39.7068,300.0
2005-08-12 12:30:00,49.79,49.83,49.79,49.83,2300.0,39.7068,39.7387,39.7068,39.7387,2300.0
2005-08-12 12:35:00,49.83,49.83,49.8,49.82,7600.0,39.7387,39.7387,39.7148,39.7307,7600.0
2005-08-12 12:40:00,49.79,49.82,49.78,49.78,3100.0,39.7068,39.7307,39.6988,39.6988,3100.0
2005-08-12 12:45:00,49.8,49.81,49.78,49.8,5800.0,39.7148,39.7227,39.6988,39.7148,5800.0
2005-08-12 12:50:00,49.77,49.78,49.75,49.77,3000.0,39.6908,39.6988,39.6749,39.6908,3000.0
2005-08-12 12:55:00,49.78,49.83,49.78,49.83,5300.0,39.6988,39.7387,39.6988,39.7387,5300.0
2005-08-12 13:00:00,49.8,49.83,49.8,49.81,6400.0,39.7148,39.7387,39.7148,39.7227,6400.0
2005-08-12 13:05:00,49.8,49.8,49.76,49.8,40000.0,39.7148,39.7148,39.6829,39.7148,40000.0
2005-08-12 13:10:00,49.8,49.8,49.8,49.8,0.0,39.7148,39.7148,39.7148,39.7148,0.0
2005-08-12 13:15:00,49.79,49.82,49.79,49.82,6200.0,39.7068,39.7307,39.7068,39.7307,6200.0
2005-08-12 13:20:00,49.84,49.84,49.82,49.84,2300.0,39.7466,39.7466,39.7307,39.7466,2300.0
2005-08-12 13:25:00,49.83,49.83,49.83,49.83,600.0,39.7387,39.7387,39.7387,39.7387,600.0
2005-08-12 13:30:00,49.83,49.83,49.83,49.83,1800.0,39.7387,39.7387,39.7387,39.7387,1800.0
2005-08-12 13:35:00,49.82,49.82,49.82,49.82,10200.0,39.7307,39.7307,39.7307,39.7307,10200.0
2005-08-12 13:40:00,49.8,49.82,49.8,49.82,1300.0,39.7148,39.7307,39.7148,39.7307,1300.0
2005-08-12 13:45:00,49.8,49.81,49.8,49.81,1000.0,39.7148,39.7227,39.7148,39.7227,1000.0
2005-08-12 13:50:00,49.8,49.83,49.8,49.83,4400.0,39.7148,39.7387,39.7148,39.7387,4400.0
2005-08-12 13:55:00,49.83,49.83,49.83,49.83,8200.0,39.7387,39.7387,39.7387,39.7387,8200.0
2005-08-12 14:00:00,49.82,49.83,49.82,49.83,1800.0,39.7307,39.7387,39.7307,39.7387,1800.0
2005-08-12 14:05:00,49.85,49.92,49.85,49.85,19100.0,39.7546,39.8104,39.7546,39.7546,19100.0
2005-08-12 14:10:00,49.88,49.89,49.83,49.89,10800.0,39.7785,39.7865,39.7387,39.7865,10800.0
2005-08-12 14:15:00,49.88,49.88,49.88,49.88,2300.0,39.7785,39.7785,39.7785,39.7785,2300.0
2005-08-12 14:20:00,49.88,49.93,49.88,49.93,4200.0,39.7785,39.8184,39.7785,39.8184,4200.0
2005-08-12 14:25:00,49.9,49.94,49.9,49.94,2500.0,39.7945,39.8264,39.7945,39.8264,2500.0
2005-08-12 14:30:00,49.93,49.96,49.93,49.94,4300.0,39.8184,39.8423,39.8184,39.8264,4300.0
2005-08-12 14:35:00,49.94,49.94,49.94,49.94,500.0,39.8264,39.8264,39.8264,39.8264,500.0
2005-08-12 14:40:00,49.92,49.92,49.91,49.92,700.0,39.8104,39.8104,39.8025,39.8104,700.0
2005-08-12 14:45:00,49.89,49.92,49.89,49.92,2700.0,39.7865,39.8104,39.7865,39.8104,2700.0
2005-08-12 14:50:00,49.88,49.92,49.88,49.89,3600.0,39.7785,39.8104,39.7785,39.7865,3600.0
2005-08-12 14:55:00,49.91,49.91,49.91,49.91,700.0,39.8025,39.8025,39.8025,39.8025,700.0
2005-08-12 15:00:00,49.93,49.94,49.87,49.93,17900.0,39.8184,39.8264,39.7706,39.8184,17900.0
2005-08-12 15:05:00,49.93,49.93,49.91,49.92,6600.0,39.8184,39.8184,39.8025,39.8104,6600.0
2005-08-12 15:10:00,49.92,49.93,49.92,49.93,3500.0,39.8104,39.8184,39.8104,39.8184,3500.0
2005-08-12 15:15:00,49.96,49.96,49.93,49.93,1000.0,39.8423,39.8423,39.8184,39.8184,1000.0
2005-08-12 15:20:00,49.96,50.04,49.96,50.04,7900.0,39.8423,39.9061,39.8423,39.9061,7900.0
2005-08-12 15:25:00,50.03,50.11,50.03,50.11,4000.0,39.8982,39.962,39.8982,39.962,4000.0
2005-08-12 15:30:00,50.12,50.15,50.05,50.11,4900.0,39.9699,39.9939,39.9141,39.962,4900.0
2005-08-12 15:35:00,50.1,50.1,50.04,50.05,4700.0,39.954,39.954,39.9061,39.9141,4700.0
2005-08-12 15:40:00,50.08,50.09,50.06,50.09,1000.0,39.938,39.946,39.9221,39.946,1000.0
2005-08-12 15:45:00,50.06,50.06,49.98,49.98,4300.0,39.9221,39.9221,39.8583,39.8583,4300.0
2005-08-12 15:50:00,49.98,50.05,49.98,50.05,5500.0,39.8583,39.9141,39.8583,39.9141,5500.0
2005-08-12 15:55:00,50.03,50.03,49.94,50.02,6500.0,39.8982,39.8982,39.8264,39.8902,6500.0
2005-08-12 16:00:00,50.02,50.02,50.02,50.02,0.0,39.8902,39.8902,39.8902,39.8902,0.0
2005-08-12 16:05:00,50.02,50.02,50.02,50.02,0.0,39.8902,39.8902,39.8902,39.8902,0.0
2005-08-12 16:10:00,49.98,49.98,49.98,49.98,198800.0,39.8583,39.8583,39.8583,39.8583,198800.0
2005-08-15 09:30:00,49.81,50.07,49.81,50.07,19500.0,39.7227,39.9301,39.7227,39.9301,19500.0
2005-08-15 09:35:00,50.11,50.11,49.99,50.1,15900.0,39.962,39.962,39.8663,39.954,15900.0
2005-08-15 09:40:00,50.08,50.08,50.0,50.0,13100.0,39.938,39.938,39.8742,39.8742,13100.0
2005-08-15 09:45:00,50.01,50.01,49.98,49.98,5000.0,39.8822,39.8822,39.8583,39.8583,5000.0
2005-08-15 09:50:00,49.97,49.97,49.95,49.95,8300.0,39.8503,39.8503,39.8344,39.8344,8300.0
2005-08-15 09:55:00,49.93,49.98,49.91,49.98,4400.0,39.8184,39.8583,39.8025,39.8583,4400.0
2005-08-15 10:00:00,49.97,49.97,49.95,49.95,3700.0,39.8503,39.8503,39.8344,39.8344,3700.0
2005-08-15 10:05:00,49.94,49.95,49.92,49.93,5400.0,39.8264,39.8344,39.8104,39.8184,5400.0
2005-08-15 10:10:00,49.93,49.93,49.88,49.9,10000.0,39.8184,39.8184,39.7785,39.7945,10000.0
2005-08-15 10:15:00,49.89,49.89,49.86,49.87,4200.0,39.7865,39.7865,39.7626,39.7706,4200.0
2005-08-15 10:20:00,49.89,49.9,49.89,49.9,4000.0,39.7865,39.7945,39.7865,39.7945,4000.0
2005-08-15 10:25:00,49.87,49.89,49.84,49.89,3900.0,39.7706,39.7865,39.7466,39.7865,3900.0
2005-08-15 10:30:00,49.89,49.91,49.89,49.91,3300.0,39.7865,39.8025,39.7865,39.8025,3300.0
2005-08-15 10:35:00,49.91,49.93,49.88,49.93,2800.0,39.8025,39.8184,39.7785,39.8184,2800.0
2005-08-15 10:40:00,49.93,49.95,49.93,49.95,3500.0,39.8184,39.8344,39.8184,39.8344,3500.0
2005-08-15 10:45:00,49.96,49.96,49.93,49.95,4200.0,39.8423,39.8423,39.8184,39.8344,4200.0
2005-08-15 10:50:00,49.96,49.96,49.94,49.94,4700.0,39.8423,39.8423,39.8264,39.8264,4700.0
2005-08-15 10:55:00,49.94,49.98,49.93,49.98,6500.0,39.8264,39.8583,39.8184,39.8583,6500.0
2005-08-15 11:00:00,50.0,50.0,49.96,50.0,9800.0,39.8742,39.8742,39.8423,39.8742,9800.0
2005-08-15 11:05:00,50.0,50.01,49.98,49.99,3900.0,39.8742,39.8822,39.8583,39.8663,3900.0
2005-08-15 11:10:00,49.98,49.99,49.96,49.96,2700.0,39.8583,39.8663,39.8423,39.8423,2700.0
2005-08-15 11:15:00,49.98,49.98,49.97,49.97,46100.0,39.8583,39.8583,39.8503,39.8503,46100.0
2005-08-15 11:20:00,49.96,49.96,49.91,49.91,38800.0,39.8423,39.8423,39.8025,39.8025,38800.0
2005-08-15 11:25:00,49.95,49.95,49.93,49.94,6400.0,39.8344,39.8344,39.8184,39.8264,6400.0
2005-08-15 11:30:00,49.94,49.94,49.93,49.93,5900.0,39.8264,39.8264,39.8184,39.8184,5900.0
2005-08-15 11:35:00,49.93,49.96,49.92,49.94,8300.0,39.8184,39.8423,39.8104,39.8264,8300.0
2005-08-15 11:40:00,49.95,49.95,49.93,49.93,4000.0,39.8344,39.8344,39.8184,39.8184,4000.0
2005-08-15 11:45:00,49.96,49.97,49.96,49.97,2400.0,39.8423,39.8503,39.8423,39.8503,2400.0
2005-08-15 11:50:00,49.96,50.0,49.96,49.99,4600.0,39.8423,39.8742,39.8423,39.8663,4600.0
2005-08-15 11:55:00,50.0,50.0,49.95,49.95,41800.0,39.8742,39.8742,39.8344,39.8344,41800.0
2005-08-15 12:00:00,49.97,49.97,49.96,49.97,3500.0,39.8503,39.8503,39.8423,39.8503,3500.0
2005-08-15 12:05:00,49.98,50.0,49.97,49.98,5400.0,39.8583,39.8742,39.8503,39.8583,5400.0
2005-08-15 12:10:00,49.98,50.0,49.98,50.0,2000.0,39.8583,39.8742,39.8583,39.8742,2000.0
2005-08-15 12:15:00,50.01,50.08,50.01,50.06,7600.0,39.8822,39.938,39.8822,39.9221,7600.0
2005-08-15 12:20:00,50.06,50.09,50.06,50.09,3300.0,39.9221,39.946,39.9221,39.946,3300.0
2005-08-15 12:25:00,50.1,50.17,50.1,50.14,4300.0,39.954,40.0098,39.954,39.9859,4300.0
2005-08-15 12:30:00,50.17,50.22,50.15,50.17,2700.0,40.0098,40.0497,39.9939,40.0098,2700.0
2005-08-15 12:35:00,50.18,50.19,50.15,50.19,4100.0,40.0178,40.0258,39.9939,40.0258,4100.0
2005-08-15 12:40:00,50.19,50.24,50.17,50.23,7200.0,40.0258,40.0656,40.0098,40.0577,7200.0
2005-08-15 12:45:00,50.22,50.22,50.19,50.19,2100.0,40.0497,40.0497,40.0258,40.0258,2100.0
2005-08-15 12:50:00,50.18,50.18,50.18,50.18,2300.0,40.0178,40.0178,40.0178,40.0178,2300.0
2005-08-15 12:55:00,50.18,50.18,50.18,50.18,1700.0,40.0178,40.0178,40.0178,40.0178,1700.0
2005-08-15 13:00:00,50.19,50.19,50.19,50.19,2700.0,40.0258,40.0258,40.0258,40.0258,2700.0
2005-08-15 13:05:00,50.19,50.19,50.19,50.19,2100.0,40.0258,40.0258,40.0258,40.0258,2100.0
2005-08-15 13:10:00,50.18,50.18,50.16,50.16,9400.0,40.0178,40.0178,40.0018,40.0018,9400.0
2005-08-15 13:15:00,50.19,50.2,50.19,50.2,2700.0,40.0258,40.0337,40.0258,40.0337,2700.0
2005-08-15 13:20:00,50.25,50.25,50.22,50.22,2200.0,40.0736,40.0736,40.0497,40.0497,2200.0
2005-08-15 13:25:00,50.27,50.28,50.27,50.28,1200.0,40.0896,40.0975,40.0896,40.0975,1200.0
2005-08-15 13:30:00,50.27,50.27,50.26,50.26,3800.0,40.0896,40.0896,40.0816,40.0816,3800.0
2005-08-15 13:35:00,50.26,50.26,50.22,50.22,1300.0,40.0816,40.0816,40.0497,40.0497,1300.0
2005-08-15 13:40:00,50.25,50.26,50.24,50.24,3000.0,40.0736,40.0816,40.0656,40.0656,3000.0
2005-08-15 13:45:00,50.27,50.29,50.25,50.29,3000.0,40.0896,40.1055,40.0736,40.1055,3000.0
2005-08-15 13:50:00,50.29,50.29,50.25,50.27,6800.0,40.1055,40.1055,40.0736,40.0896,6800.0
2005-08-15 13:55:00,50.27,50.27,50.26,50.26,2400.0,40.0896,40.0896,40.0816,40.0816,2400.0
2005-08-15 14:00:00,50.26,50.26,50.26,50.26,2000.0,40.0816,40.0816,40.0816,40.0816,2000.0
2005-08-15 14:05:00,50.27,50.27,50.25,50.25,1500.0,40.0896,40.0896,40.0736,40.0736,1500.0
2005-08-15 14:10:00,50.24,50.24,50.19,50.21,4600.0,40.0656,40.0656,40.0258,40.0417,4600.0
2005-08-15 14:15:00,50.21,50.21,50.2,50.2,3900.0,40.0417,40.0417,40.0337,40.0337,3900.0
2005-08-15 14:20:00,50.2,50.22,50.2,50.2,5800.0,40.0337,40.0497,40.0337,40.0337,5800.0
2005-08-15 14:25:00,50.21,50.26,50.21,50.26,6600.0,40.0417,40.0816,40.0417,40.0816,6600.0
2005-08-15 14:30:00,50.26,50.26,50.19,50.19,7400.0,40.0816,40.0816,40.0258,40.0258,7400.0
2005-08-15 14:35:00,50.23,50.23,50.23,50.23,21700.0,40.0577,40.0577,40.0577,40.0577,21700.0
2005-08-15 14:40:00,50.24,50.25,50.23,50.23,2700.0,40.0656,40.0736,40.0577,40.0577,2700.0
2005-08-15 14:45:00,50.22,50.22,50.21,50.22,3300.0,40.0497,40.0497,40.0417,40.0497,3300.0
2005-08-15 14:50:00,50.25,50.27,50.24,50.27,15800.0,40.0736,40.0896,40.0656,40.0896,15800.0
2005-08-15 14:55:00,50.28,50.29,50.27,50.27,5100.0,40.0975,40.1055,40.0896,40.0896,5100.0
2005-08-15 15:00:00,50.27,50.27,50.21,50.21,5800.0,40.0896,40.0896,40.0417,40.0417,5800.0
2005-08-15 15:05:00,50.19,50.23,50.19,50.23,6800.0,40.0258,40.0577,40.0258,40.0577,6800.0
2005-08-15 15:10:00,50.21,50.21,50.21,50.21,3000.0,40.0417,40.0417,40.0417,40.0417,3000.0
2005-08-15 15:15:00,50.21,50.23,50.21,50.23,3900.0,40.0417,40.0577,40.0417,40.0577,3900.0
2005-08-15 15:20:00,50.22,50.24,50.22,50.24,3900.0,40.0497,40.0656,40.0497,40.0656,3900.0
2005-08-15 15:25:00,50.24,50.24,50.18,50.24,5500.0,40.0656,40.0656,40.0178,40.0656,5500.0
2005-08-15 15:30:00,50.24,50.24,50.19,50.2,7800.0,40.0656,40.0656,40.0258,40.0337,7800.0
2005-08-15 15:35:00,50.18,50.2,50.16,50.2,8600.0,40.0178,40.0337,40.0018,40.0337,8600.0
2005-08-15 15:40:00,50.2,50.22,50.18,50.18,12700.0,40.0337,40.0497,40.0178,40.0178,12700.0
2005-08-15 15:45:00,50.22,50.22,50.2,50.22,11400.0,40.0497,40.0497,40.0337,40.0497,11400.0
2005-08-15 15:50:00,50.16,50.21,50.16,50.21,3200.0,40.0018,40.0417,40.0018,40.0417,3200.0
2005-08-15 15:55:00,50.21,50.23,50.15,50.18,186100.0,40.0417,40.0577,39.9939,40.0178,186100.0
2005-08-15 16:00:00,50.23,50.26,50.23,50.26,10300.0,40.0577,40.0816,40.0577,40.0816,10300.0
2005-08-15 16:05:00,50.3,50.3,50.3,50.3,200.0,40.1135,40.1135,40.1135,40.1135,200.0
2005-08-15 16:10:00,50.2,50.2,50.15,50.15,17500.0,40.0337,40.0337,39.9939,39.9939,17500.0
2005-08-16 09:30:00,50.2,50.2,50.1,50.1,16100.0,40.0337,40.0337,39.954,39.954,16100.0
2005-08-16 09:35:00,50.1,50.1,49.94,49.94,6600.0,39.954,39.954,39.8264,39.8264,6600.0
2005-08-16 09:40:00,50.0,50.03,50.0,50.03,1300.0,39.8742,39.8982,39.8742,39.8982,1300.0
2005-08-16 09:45:00,50.03,50.03,50.03,50.03,0.0,39.8982,39.8982,39.8982,39.8982,0.0
2005-08-16 09:50:00,49.99,50.0,49.96,50.0,14200.0,39.8663,39.8742,39.8423,39.8742,14200.0
2005-08-16 09:55:00,49.99,49.99,49.95,49.95,8800.0,39.8663,39.8663,39.8344,39.8344,8800.0
2005-08-16 10:00:00,49.95,49.99,49.92,49.92,14500.0,39.8344,39.8663,39.8104,39.8104,14500.0
2005-08-16 10:05:00,49.92,49.99,49.92,49.99,14900.0,39.8104,39.8663,39.8104,39.8663,14900.0
2005-08-16 10:10:00,49.99,49.99,49.92,49.92,1700.0,39.8663,39.8663,39.8104,39.8104,1700.0
2005-08-16 10:15:00,49.91,49.94,49.91,49.92,15600.0,39.8025,39.8264,39.8025,39.8104,15600.0
2005-08-16 10:20:00,49.97,49.97,49.92,49.95,31000.0,39.8503,39.8503,39.8104,39.8344,31000.0
2005-08-16 10:25:00,49.93,49.93,49.93,49.93,6000.0,39.8184,39.8184,39.8184,39.8184,6000.0
2005-08-16 10:30:00,49.93,49.93,49.92,49.92,8100.0,39.8184,39.8184,39.8104,39.8104,8100.0
2005-08-16 10:35:00,49.94,49.94,49.94,49.94,800.0,39.8264,39.8264,39.8264,39.8264,800.0
2005-08-16 10:40:00,49.89,49.91,49.84,49.84,10100.0,39.7865,39.8025,39.7466,39.7466,10100.0
2005-08-16 10:45:00,49.82,49.86,49.8,49.8,2200.0,39.7307,39.7626,39.7148,39.7148,2200.0
2005-08-16 10:50:00,49.8,49.81,49.78,49.81,2200.0,39.7148,39.7227,39.6988,39.7227,2200.0
2005-08-16 10:55:00,49.8,49.8,49.73,49.78,18000.0,39.7148,39.7148,39.6589,39.6988,18000.0
2005-08-16 11:00:00,49.79,49.79,49.76,49.76,4600.0,39.7068,39.7068,39.6829,39.6829,4600.0
2005-08-16 11:05:00,49.77,49.77,49.77,49.77,100.0,39.6908,39.6908,39.6908,39.6908,100.0
2005-08-16 11:10:00,49.82,49.82,49.82,49.82,100.0,39.7307,39.7307,39.7307,39.7307,100.0
2005-08-16 11:15:00,49.83,49.83,49.8,49.83,1800.0,39.7387,39.7387,39.7148,39.7387,1800.0
2005-08-16 11:20:00,49.83,49.83,49.8,49.81,4900.0,39.7387,39.7387,39.7148,39.7227,4900.0
2005-08-16 11:25:00,49.83,49.83,49.8,49.8,1000.0,39.7387,39.7387,39.7148,39.7148,1000.0
2005-08-16 11:30:00,49.82,49.85,49.8,49.84,6700.0,39.7307,39.7546,39.7148,39.7466,6700.0
2005-08-16 11:35:00,49.81,49.85,49.81,49.85,4100.0,39.7227,39.7546,39.7227,39.7546,4100.0
2005-08-16 11:40:00,49.87,49.87,49.83,49.85,7400.0,39.7706,39.7706,39.7387,39.7546,7400.0
2005-08-16 11:45:00,49.85,49.85,49.8,49.8,2500.0,39.7546,39.7546,39.7148,39.7148,2500.0
2005-08-16 11:50:00,49.8,49.83,49.8,49.8,1700.0,39.7148,39.7387,39.7148,39.7148,1700.0
2005-08-16 11:55:00,49.8,49.8,49.76,49.76,1800.0,39.7148,39.7148,39.6829,39.6829,1800.0
2005-08-16 12:00:00,49.77,49.77,49.72,49.74,5700.0,39.6908,39.6908,39.651,39.6669,5700.0
2005-08-16 12:05:00,49.72,49.74,49.71,49.72,2600.0,39.651,39.6669,39.643,39.651,2600.0
2005-08-16 12:10:00,49.79,49.79,49.78,49.78,3200.0,39.7068,39.7068,39.6988,39.6988,3200.0
2005-08-16 12:15:00,49.8,49.81,49.77,49.77,1100.0,39.7148,39.7227,39.6908,39.6908,1100.0
2005-08-16 12:20:00,49.77,49.77,49.77,49.77,0.0,39.6908,39.6908,39.6908,39.6908,0.0
2005-08-16 12:25:00,49.8,49.82,49.8,49.82,2100.0,39.7148,39.7307,39.7148,39.7307,2100.0
2005-08-16 12:30:00,49.84,49.84,49.84,49.84,1000.0,39.7466,39.7466,39.7466,39.7466,1000.0
2005-08-16 12:35:00,49.82,49.84,49.82,49.83,3800.0,39.7307,39.7466,39.7307,39.7387,3800.0
2005-08-16 12:40:00,49.81,49.81,49.8,49.8,5000.0,39.7227,39.7227,39.7148,39.7148,5000.0
2005-08-16 12:45:00,49.81,49.81,49.81,49.81,200.0,39.7227,39.7227,39.7227,39.7227,200.0
2005-08-16 12:50:00,49.81,49.81,49.81,49.81,1700.0,39.7227,39.7227,39.7227,39.7227,1700.0
2005-08-16 12:55:00,49.82,49.82,49.78,49.82,13700.0,39.7307,39.7307,39.6988,39.7307,13700.0
2005-08-16 13:00:00,49.82,49.82,49.82,49.82,600.0,39.7307,39.7307,39.7307,39.7307,600.0
2005-08-16 13:05:00,49.83,49.83,49.79,49.81,2800.0,39.7387,39.7387,39.7068,39.7227,2800.0
2005-08-16 13:10:00,49.81,49.82,49.81,49.82,8100.0,39.7227,39.7307,39.7227,39.7307,8100.0
2005-08-16 13:15:00,49.82,49.82,49.82,49.82,0.0,39.7307,39.7307,39.7307,39.7307,0.0
2005-08-16 13:20:00,49.84,49.84,49.83,49.83,10900.0,39.7466,39.7466,39.7387,39.7387,10900.0
2005-08-16 13:25:00,49.77,49.77,49.77,49.77,200.0,39.6908,39.6908,39.6908,39.6908,200.0
2005-08-16 13:30:00,49.81,49.81,49.8,49.81,6200.0,39.7227,39.7227,39.7148,39.7227,6200.0
2005-08-16 13:35:00,49.81,49.81,49.79,49.79,1300.0,39.7227,39.7227,39.7068,39.7068,1300.0
2005-08-16 13:40:00,49.79,49.79,49.79,49.79,0.0,39.7068,39.7068,39.7068,39.7068,0.0
2005-08-16 13:45:00,49.78,49.79,49.77,49.79,1800.0,39.6988,39.7068,39.6908,39.7068,1800.0
2005-08-16 13:50:00,49.78,49.78,49.78,49.78,4400.0,39.6988,39.6988,39.6988,39.6988,4400.0
2005-08-16 13:55:00,49.77,49.78,49.73,49.73,1800.0,39.6908,39.6988,39.6589,39.6589,1800.0
2005-08-16 14:00:00,49.71,49.77,49.71,49.77,4500.0,39.643,39.6908,39.643,39.6908,4500.0
2005-08-16 14:05:00,49.77,49.77,49.77,49.77,0.0,39.6908,39.6908,39.6908,39.6908,0.0
2005-08-16 14:10:00,49.73,49.73,49.66,49.73,7900.0,39.6589,39.6589,39.6031,39.6589,7900.0
2005-08-16 14:15:00,49.67,49.69,49.66,49.69,3000.0,39.6111,39.627,39.6031,39.627,3000.0
2005-08-16 14:20:00,49.66,49.68,49.65,49.68,1400.0,39.6031,39.6191,39.5951,39.6191,1400.0
2005-08-16 14:25:00,49.68,49.7,49.68,49.68,2500.0,39.6191,39.635,39.6191,39.6191,2500.0
2005-08-16 14:30:00,49.7,49.7,49.7,49.7,100.0,39.635,39.635,39.635,39.635,100.0
2005-08-16 14:35:00,49.72,49.76,49.72,49.76,13800.0,39.651,39.6829,39.651,39.6829,13800.0
2005-08-16 14:40:00,49.75,49.76,49.74,49.76,600.0,39.6749,39.6829,39.6669,39.6829,600.0
2005-08-16 14:45:00,49.76,49.76,49.71,49.71,5400.0,39.6829,39.6829,39.643,39.643,5400.0
2005-08-16 14:50:00,49.72,49.75,49.72,49.74,2700.0,39.651,39.6749,39.651,39.6669,2700.0
2005-08-16 14:55:00,49.74,49.77,49.74,49.76,1400.0,39.6669,39.6908,39.6669,39.6829,1400.0
2005-08-16 15:00:00,49.76,49.77,49.76,49.77,300.0,39.6829,39.6908,39.6829,39.6908,300.0
2005-08-16 15:05:00,49.77,49.8,49.75,49.75,1500.0,39.6908,39.7148,39.6749,39.6749,1500.0
2005-08-16 15:10:00,49.77,49.77,49.76,49.76,13400.0,39.6908,39.6908,39.6829,39.6829,13400.0
2005-08-16 15:15:00,49.75,49.75,49.68,49.69,5000.0,39.6749,39.6749,39.6191,39.627,5000.0
2005-08-16 15:20:00,49.7,49.7,49.6,49.6,2100.0,39.635,39.635,39.5553,39.5553,2100.0
2005-08-16 15:25:00,49.61,49.63,49.58,49.58,1200.0,39.5632,39.5792,39.5393,39.5393,1200.0
2005-08-16 15:30:00,49.61,49.62,49.56,49.56,1700.0,39.5632,39.5712,39.5234,39.5234,1700.0
2005-08-16 15:35:00,49.55,49.58,49.53,49.57,38100.0,39.5154,39.5393,39.4994,39.5313,38100.0
2005-08-16 15:40:00,49.55,49.63,49.52,49.6,10000.0,39.5154,39.5792,39.4915,39.5553,10000.0
2005-08-16 15:45:00,49.64,49.64,49.63,49.63,4700.0,39.5872,39.5872,39.5792,39.5792,4700.0
2005-08-16 15:50:00,49.6,49.62,49.54,49.54,9100.0,39.5553,39.5712,39.5074,39.5074,9100.0
2005-08-16 15:55:00,49.54,49.62,49.54,49.6,1600.0,39.5074,39.5712,39.5074,39.5553,1600.0
2005-08-16 16:00:00,49.59,49.59,49.59,49.59,1500.0,39.5473,39.5473,39.5473,39.5473,1500.0
2005-08-16 16:05:00,49.52,49.52,49.52,49.52,23800.0,39.4915,39.4915,39.4915,39.4915,23800.0
2005-08-16 16:10:00,49.52,49.52,49.52,49.52,0.0,39.4915,39.4915,39.4915,39.4915,0.0
2005-08-17 09:30:00,49.65,49.7,49.5,49.7,20200.0,39.5951,39.635,39.4755,39.635,20200.0
2005-08-17 09:35:00,49.66,49.66,49.56,49.56,2400.0,39.6031,39.6031,39.5234,39.5234,2400.0
2005-08-17 09:40:00,49.51,49.57,49.5,49.57,1000.0,39.4835,39.5313,39.4755,39.5313,1000.0
2005-08-17 09:45:00,49.55,49.57,49.55,49.57,4200.0,39.5154,39.5313,39.5154,39.5313,4200.0
2005-08-17 09:50:00,49.64,49.66,49.6,49.6,5400.0,39.5872,39.6031,39.5553,39.5553,5400.0
2005-08-17 09:55:00,49.6,49.6,49.58,49.58,2200.0,39.5553,39.5553,39.5393,39.5393,2200.0
2005-08-17 10:00:00,49.61,49.61,49.59,49.59,200.0,39.5632,39.5632,39.5473,39.5473,200.0
2005-08-17 10:05:00,49.6,49.61,49.55,49.61,700.0,39.5553,39.5632,39.5154,39.5632,700.0
2005-08-17 10:10:00,49.58,49.58,49.56,49.58,10400.0,39.5393,39.5393,39.5234,39.5393,10400.0
2005-08-17 10:15:00,49.59,49.67,49.57,49.67,20900.0,39.5473,39.6111,39.5313,39.6111,20900.0
2005-08-17 10:20:00,49.67,49.67,49.66,49.66,3300.0,39.6111,39.6111,39.6031,39.6031,3300.0
2005-08-17 10:25:00,49.67,49.67,49.6,49.62,30600.0,39.6111,39.6111,39.5553,39.5712,30600.0
2005-08-17 10:30:00,49.56,49.59,49.48,49.59,9400.0,39.5234,39.5473,39.4596,39.5473,9400.0
2005-08-17 10:35:00,49.53,49.59,49.53,49.59,400.0,39.4994,39.5473,39.4994,39.5473,400.0
2005-08-17 10:40:00,49.58,49.66,49.58,49.66,1400.0,39.5393,39.6031,39.5393,39.6031,1400.0
2005-08-17 10:45:00,49.65,49.7,49.62,49.7,14600.0,39.5951,39.635,39.5712,39.635,14600.0
2005-08-17 10:50:00,49.65,49.71,49.65,49.71,3400.0,39.5951,39.643,39.5951,39.643,3400.0
2005-08-17 10:55:00,49.71,49.71,49.64,49.67,1900.0,39.643,39.643,39.5872,39.6111,1900.0
2005-08-17 11:00:00,49.67,49.69,49.66,49.69,400.0,39.6111,39.627,39.6031,39.627,400.0
2005-08-17 11:05:00,49.66,49.69,49.62,49.62,700.0,39.6031,39.627,39.5712,39.5712,700.0
2005-08-17 11:10:00,49.67,49.73,49.67,49.73,1000.0,39.6111,39.6589,39.6111,39.6589,1000.0
2005-08-17 11:15:00,49.75,49.77,49.73,49.73,4400.0,39.6749,39.6908,39.6589,39.6589,4400.0
2005-08-17 11:20:00,49.74,49.74,49.7,49.7,600.0,39.6669,39.6669,39.635,39.635,600.0
2005-08-17 11:25:00,49.71,49.71,49.69,49.71,1800.0,39.643,39.643,39.627,39.643,1800.0
2005-08-17 11:30:00,49.68,49.71,49.66,49.66,1400.0,39.6191,39.643,39.6031,39.6031,1400.0
2005-08-17 11:35:00,49.7,49.7,49.68,49.68,500.0,39.635,39.635,39.6191,39.6191,500.0
2005-08-17 11:40:00,49.64,49.68,49.64,49.68,2500.0,39.5872,39.6191,39.5872,39.6191,2500.0
2005-08-17 11:45:00,49.64,49.69,49.64,49.64,1200.0,39.5872,39.627,39.5872,39.5872,1200.0
2005-08-17 11:50:00,49.67,49.71,49.67,49.71,1300.0,39.6111,39.643,39.6111,39.643,1300.0
2005-08-17 11:55:00,49.71,49.71,49.71,49.71,200.0,39.643,39.643,39.643,39.643,200.0
2005-08-17 12:00:00,49.72,49.72,49.68,49.68,600.0,39.651,39.651,39.6191,39.6191,600.0
2005-08-17 12:05:00,49.71,49.72,49.71,49.72,2700.0,39.643,39.651,39.643,39.651,2700.0
2005-08-17 12:10:00,49.69,49.73,49.67,49.73,12100.0,39.627,39.6589,39.6111,39.6589,12100.0
2005-08-17 12:15:00,49.74,49.74,49.74,49.74,500.0,39.6669,39.6669,39.6669,39.6669,500.0
2005-08-17 12:20:00,49.78,49.79,49.78,49.79,1900.0,39.6988,39.7068,39.6988,39.7068,1900.0
2005-08-17 12:25:00,49.78,49.78,49.78,49.78,900.0,39.6988,39.6988,39.6988,39.6988,900.0
2005-08-17 12:30:00,49.78,49.78,49.78,49.78,0.0,39.6988,39.6988,39.6988,39.6988,0.0
2005-08-17 12:35:00,49.84,49.85,49.81,49.82,4000.0,39.7466,39.7546,39.7227,39.7307,4000.0
2005-08-17 12:40:00,49.82,49.82,49.82,49.82,0.0,39.7307,39.7307,39.7307,39.7307,0.0
2005-08-17 12:45:00,49.81,49.83,49.8,49.8,1400.0,39.7227,39.7387,39.7148,39.7148,1400.0
2005-08-17 12:50:00,49.8,49.82,49.8,49.8,900.0,39.7148,39.7307,39.7148,39.7148,900.0
2005-08-17 12:55:00,49.8,49.8,49.8,49.8,2700.0,39.7148,39.7148,39.7148,39.7148,2700.0
2005-08-17 13:00:00,49.83,49.84,49.81,49.81,3700.0,39.7387,39.7466,39.7227,39.7227,3700.0
2005-08-17 13:05:00,49.82,49.82,49.82,49.82,1000.0,39.7307,39.7307,39.7307,39.7307,1000.0
2005-08-17 13:10:00,49.79,49.79,49.79,49.79,200.0,39.7068,39.7068,39.7068,39.7068,200.0
2005-08-17 13:15:00,49.79,49.82,49.76,49.82,11300.0,39.7068,39.7307,39.6829,39.7307,11300.0
2005-08-17 13:20:00,49.83,49.85,49.83,49.84,2900.0,39.7387,39.7546,39.7387,39.7466,2900.0
2005-08-17 13:25:00,49.81,49.81,49.81,49.81,700.0,39.7227,39.7227,39.7227,39.7227,700.0
2005-08-17 13:30:00,49.8,49.8,49.78,49.79,2300.0,39.7148,39.7148,39.6988,39.7068,2300.0
2005-08-17 13:35:00,49.78,49.78,49.78,49.78,3500.0,39.6988,39.6988,39.6988,39.6988,3500.0
2005-08-17 13:40:00,49.8,49.8,49.73,49.73,10300.0,39.7148,39.7148,39.6589,39.6589,10300.0
2005-08-17 13:45:00,49.79,49.79,49.79,49.79,100.0,39.7068,39.7068,39.7068,39.7068,100.0
2005-08-17 13:50:00,49.79,49.79,49.79,49.79,0.0,39.7068,39.7068,39.7068,39.7068,0.0
2005-08-17 13:55:00,49.78,49.78,49.78,49.78,2300.0,39.6988,39.6988,39.6988,39.6988,2300.0
2005-08-17 14:00:00,49.78,49.78,49.76,49.76,10900.0,39.6988,39.6988,39.6829,39.6829,10900.0
2005-08-17 14:05:00,49.72,49.72,49.69,49.69,1300.0,39.651,39.651,39.627,39.627,1300.0
2005-08-17 14:10:00,49.69,49.69,49.69,49.69,500.0,39.627,39.627,39.627,39.627,500.0
2005-08-17 14:15:00,49.71,49.74,49.71,49.74,9100.0,39.643,39.6669,39.643,39.6669,9100.0
2005-08-17 14:20:00,49.76,49.76,49.76,49.76,100.0,39.6829,39.6829,39.6829,39.6829,100.0
2005-08-17 14:25:00,49.77,49.77,49.76,49.76,2000.0,39.6908,39.6908,39.6829,39.6829,2000.0
2005-08-17 14:30:00,49.76,49.77,49.76,49.77,300.0,39.6829,39.6908,39.6829,39.6908,300.0
2005-08-17 14:35:00,49.72,49.75,49.72,49.75,3300.0,39.651,39.6749,39.651,39.6749,3300.0
2005-08-17 14:40:00,49.72,49.73,49.64,49.68,7500.0,39.651,39.6589,39.5872,39.6191,7500.0
2005-08-17 14:45:00,49.69,49.75,49.68,49.73,7100.0,39.627,39.6749,39.6191,39.6589,7100.0
2005-08-17 14:50:00,49.7,49.76,49.7,49.76,12900.0,39.635,39.6829,39.635,39.6829,12900.0
2005-08-17 14:55:00,49.75,49.75,49.69,49.69,2700.0,39.6749,39.6749,39.627,39.627,2700.0
2005-08-17 15:00:00,49.73,49.77,49.68,49.77,7700.0,39.6589,39.6908,39.6191,39.6908,7700.0
2005-08-17 15:05:00,49.72,49.78,49.72,49.73,2900.0,39.651,39.6988,39.651,39.6589,2900.0
2005-08-17 15:10:00,49.73,49.77,49.73,49.75,35700.0,39.6589,39.6908,39.6589,39.6749,35700.0
2005-08-17 15:15:00,49.78,49.78,49.78,49.78,4200.0,39.6988,39.6988,39.6988,39.6988,4200.0
2005-08-17 15:20:00,49.76,49.78,49.75,49.78,2700.0,39.6829,39.6988,39.6749,39.6988,2700.0
2005-08-17 15:25:00,49.78,49.78,49.75,49.75,4400.0,39.6988,39.6988,39.6749,39.6749,4400.0
2005-08-17 15:30:00,49.68,49.75,49.68,49.72,2900.0,39.6191,39.6749,39.6191,39.651,2900.0
2005-08-17 15:35:00,49.75,49.75,49.72,49.72,3500.0,39.6749,39.6749,39.651,39.651,3500.0
2005-08-17 15:40:00,49.74,49.75,49.74,49.75,10600.0,39.6669,39.6749,39.6669,39.6749,10600.0
2005-08-17 15:45:00,49.75,49.75,49.71,49.74,13700.0,39.6749,39.6749,39.643,39.6669,13700.0
2005-08-17 15:50:00,49.75,49.76,49.75,49.76,2100.0,39.6749,39.6829,39.6749,39.6829,2100.0
2005-08-17 15:55:00,49.75,49.75,49.71,49.72,4100.0,39.6749,39.6749,39.643,39.651,4100.0
2005-08-17 16:00:00,49.72,49.72,49.72,49.72,0.0,39.651,39.651,39.651,39.651,0.0
2005-08-17 16:05:00,49.72,49.72,49.72,49.72,0.0,39.651,39.651,39.651,39.651,0.0
2005-08-17 16:10:00,49.72,49.72,49.72,49.72,0.0,39.651,39.651,39.651,39.651,0.0
2005-08-18 09:30:00,49.62,49.62,49.58,49.58,16600.0,39.5712,39.5712,39.5393,39.5393,16600.0
2005-08-18 09:35:00,49.58,49.58,49.46,49.55,2900.0,39.5393,39.5393,39.4436,39.5154,2900.0
2005-08-18 09:40:00,49.47,49.52,49.46,49.49,8900.0,39.4516,39.4915,39.4436,39.4675,8900.0
2005-08-18 09:45:00,49.53,49.56,49.53,49.53,3700.0,39.4994,39.5234,39.4994,39.4994,3700.0
2005-08-18 09:50:00,49.53,49.54,49.51,49.54,700.0,39.4994,39.5074,39.4835,39.5074,700.0
2005-08-18 09:55:00,49.58,49.58,49.58,49.58,100.0,39.5393,39.5393,39.5393,39.5393,100.0
2005-08-18 10:00:00,49.55,49.57,49.55,49.57,600.0,39.5154,39.5313,39.5154,39.5313,600.0
2005-08-18 10:05:00,49.58,49.61,49.58,49.61,600.0,39.5393,39.5632,39.5393,39.5632,600.0
2005-08-18 10:10:00,49.55,49.61,49.55,49.56,1000.0,39.5154,39.5632,39.5154,39.5234,1000.0
2005-08-18 10:15:00,49.53,49.58,49.53,49.55,600.0,39.4994,39.5393,39.4994,39.5154,600.0
2005-08-18 10:20:00,49.6,49.62,49.55,49.62,7000.0,39.5553,39.5712,39.5154,39.5712,7000.0
2005-08-18 10:25:00,49.62,49.62,49.56,49.61,123400.0,39.5712,39.5712,39.5234,39.5632,123400.0
2005-08-18 10:30:00,49.63,49.67,49.61,49.67,10100.0,39.5792,39.6111,39.5632,39.6111,10100.0
2005-08-18 10:35:00,49.69,49.69,49.59,49.63,3300.0,39.627,39.627,39.5473,39.5792,3300.0
2005-08-18 10:40:00,49.63,49.65,49.63,49.65,5500.0,39.5792,39.5951,39.5792,39.5951,5500.0
2005-08-18 10:45:00,49.63,49.65,49.61,49.61,2600.0,39.5792,39.5951,39.5632,39.5632,2600.0
2005-08-18 10:50:00,49.58,49.58,49.58,49.58,500.0,39.5393,39.5393,39.5393,39.5393,500.0
2005-08-18 10:55:00,49.55,49.59,49.55,49.59,3000.0,39.5154,39.5473,39.5154,39.5473,3000.0
2005-08-18 11:00:00,49.56,49.56,49.55,49.56,4400.0,39.5234,39.5234,39.5154,39.5234,4400.0
2005-08-18 11:05:00,49.56,49.59,49.54,49.59,28200.0,39.5234,39.5473,39.5074,39.5473,28200.0
2005-08-18 11:10:00,49.59,49.59,49.57,49.57,1700.0,39.5473,39.5473,39.5313,39.5313,1700.0
2005-08-18 11:15:00,49.58,49.64,49.58,49.64,7400.0,39.5393,39.5872,39.5393,39.5872,7400.0
2005-08-18 11:20:00,49.63,49.63,49.62,49.62,1800.0,39.5792,39.5792,39.5712,39.5712,1800.0
2005-08-18 11:25:00,49.61,49.62,49.61,49.62,1400.0,39.5632,39.5712,39.5632,39.5712,1400.0
2005-08-18 11:30:00,49.57,49.6,49.57,49.6,4400.0,39.5313,39.5553,39.5313,39.5553,4400.0
2005-08-18 11:35:00,49.57,49.58,49.57,49.58,5000.0,39.5313,39.5393,39.5313,39.5393,5000.0
2005-08-18 11:40:00,49.61,49.61,49.56,49.6,5600.0,39.5632,39.5632,39.5234,39.5553,5600.0
2005-08-18 11:45:00,49.58,49.59,49.57,49.59,800.0,39.5393,39.5473,39.5313,39.5473,800.0
2005-08-18 11:50:00,49.59,49.61,49.59,49.61,1200.0,39.5473,39.5632,39.5473,39.5632,1200.0
2005-08-18 11:55:00,49.59,49.59,49.59,49.59,1500.0,39.5473,39.5473,39.5473,39.5473,1500.0
2005-08-18 12:00:00,49.64,49.64,49.59,49.6,4800.0,39.5872,39.5872,39.5473,39.5553,4800.0
2005-08-18 12:05:00,49.6,49.63,49.6,49.6,4400.0,39.5553,39.5792,39.5553,39.5553,4400.0
2005-08-18 12:10:00,49.6,49.6,49.6,49.6,0.0,39.5553,39.5553,39.5553,39.5553,0.0
2005-08-18 12:15:00,49.6,49.6,49.6,49.6,0.0,39.5553,39.5553,39.5553,39.5553,0.0
2005-08-18 12:20:00,49.64,49.64,49.58,49.63,1300.0,39.5872,39.5872,39.5393,39.5792,1300.0
2005-08-18 12:25:00,49.61,49.64,49.61,49.64,3500.0,39.5632,39.5872,39.5632,39.5872,3500.0
2005-08-18 12:30:00,49.62,49.68,49.62,49.67,3100.0,39.5712,39.6191,39.5712,39.6111,3100.0
2005-08-18 12:35:00,49.67,49.67,49.63,49.63,2100.0,39.6111,39.6111,39.5792,39.5792,2100.0
2005-08-18 12:40:00,49.66,49.66,49.66,49.66,2900.0,39.6031,39.6031,39.6031,39.6031,2900.0
2005-08-18 12:45:00,49.66,49.66,49.66,49.66,0.0,39.6031,39.6031,39.6031,39.6031,0.0
2005-08-18 12:50:00,49.63,49.63,49.63,49.63,2600.0,39.5792,39.5792,39.5792,39.5792,2600.0
2005-08-18 12:55:00,49.62,49.64,49.62,49.64,51200.0,39.5712,39.5872,39.5712,39.5872,51200.0
2005-08-18 13:00:00,49.64,49.64,49.64,49.64,0.0,39.5872,39.5872,39.5872,39.5872,0.0
2005-08-18 13:05:00,49.65,49.65,49.65,49.65,200.0,39.5951,39.5951,39.5951,39.5951,200.0
2005-08-18 13:10:00,49.65,49.65,49.65,49.65,400.0,39.5951,39.5951,39.5951,39.5951,400.0
2005-08-18 13:15:00,49.64,49.66,49.64,49.65,600.0,39.5872,39.6031,39.5872,39.5951,600.0
2005-08-18 13:20:00,49.65,49.73,49.65,49.73,18100.0,39.5951,39.6589,39.5951,39.6589,18100.0
2005-08-18 13:25:00,49.73,49.73,49.7,49.7,2600.0,39.6589,39.6589,39.635,39.635,2600.0
2005-08-18 13:30:00,49.78,49.79,49.78,49.79,800.0,39.6988,39.7068,39.6988,39.7068,800.0
2005-08-18 13:35:00,49.76,49.79,49.75,49.77,3900.0,39.6829,39.7068,39.6749,39.6908,3900.0
2005-08-18 13:40:00,49.74,49.75,49.72,49.75,1200.0,39.6669,39.6749,39.651,39.6749,1200.0
2005-08-18 13:45:00,49.75,49.76,49.71,49.71,2300.0,39.6749,39.6829,39.643,39.643,2300.0
2005-08-18 13:50:00,49.71,49.71,49.71,49.71,0.0,39.643,39.643,39.643,39.643,0.0
2005-08-18 13:55:00,49.71,49.76,49.71,49.76,2100.0,39.643,39.6829,39.643,39.6829,2100.0
2005-08-18 14:00:00,49.76,49.76,49.76,49.76,0.0,39.6829,39.6829,39.6829,39.6829,0.0
2005-08-18 14:05:00,49.71,49.71,49.69,49.7,64300.0,39.643,39.643,39.627,39.635,64300.0
2005-08-18 14:10:00,49.71,49.71,49.69,49.69,1300.0,39.643,39.643,39.627,39.627,1300.0
2005-08-18 14:15:00,49.72,49.72,49.7,49.7,10900.0,39.651,39.651,39.635,39.635,10900.0
2005-08-18 14:20:00,49.68,49.68,49.62,49.62,16100.0,39.6191,39.6191,39.5712,39.5712,16100.0
2005-08-18 14:25:00,49.6,49.61,49.6,49.6,6400.0,39.5553,39.5632,39.5553,39.5553,6400.0
2005-08-18 14:30:00,49.59,49.61,49.58,49.61,10300.0,39.5473,39.5632,39.5393,39.5632,10300.0
2005-08-18 14:35:00,49.63,49.68,49.63,49.67,40900.0,39.5792,39.6191,39.5792,39.6111,40900.0
2005-08-18 14:40:00,49.7,49.7,49.66,49.67,5200.0,39.635,39.635,39.6031,39.6111,5200.0
2005-08-18 14:45:00,49.65,49.65,49.62,49.64,3500.0,39.5951,39.5951,39.5712,39.5872,3500.0
2005-08-18 14:50:00,49.64,49.66,49.64,49.66,24000.0,39.5872,39.6031,39.5872,39.6031,24000.0
2005-08-18 14:55:00,49.66,49.66,49.64,49.64,2400.0,39.6031,39.6031,39.5872,39.5872,2400.0
2005-08-18 15:00:00,49.65,49.69,49.65,49.67,33200.0,39.5951,39.627,39.5951,39.6111,33200.0
2005-08-18 15:05:00,49.67,49.67,49.63,49.64,4300.0,39.6111,39.6111,39.5792,39.5872,4300.0
2005-08-18 15:10:00,49.63,49.7,49.63,49.67,55200.0,39.5792,39.635,39.5792,39.6111,55200.0
2005-08-18 15:15:00,49.67,49.67,49.64,49.64,3100.0,39.6111,39.6111,39.5872,39.5872,3100.0
2005-08-18 15:20:00,49.61,49.64,49.6,49.61,6000.0,39.5632,39.5872,39.5553,39.5632,6000.0
2005-08-18 15:25:00,49.64,49.65,49.6,49.63,2600.0,39.5872,39.5951,39.5553,39.5792,2600.0
2005-08-18 15:30:00,49.6,49.63,49.6,49.6,4200.0,39.5553,39.5792,39.5553,39.5553,4200.0
2005-08-18 15:35:00,49.57,49.63,49.57,49.61,4400.0,39.5313,39.5792,39.5313,39.5632,4400.0
2005-08-18 15:40:00,49.63,49.66,49.61,49.64,2600.0,39.5792,39.6031,39.5632,39.5872,2600.0
2005-08-18 15:45:00,49.64,49.71,49.64,49.71,8600.0,39.5872,39.643,39.5872,39.643,8600.0
2005-08-18 15:50:00,49.71,49.71,49.61,49.67,4500.0,39.643,39.643,39.5632,39.6111,4500.0
2005-08-18 15:55:00,49.67,49.67,49.6,49.6,1000.0,39.6111,39.6111,39.5553,39.5553,1000.0
2005-08-18 16:00:00,49.6,49.6,49.6,49.6,1000.0,39.5553,39.5553,39.5553,39.5553,1000.0
2005-08-18 16:05:00,49.6,49.6,49.6,49.6,0.0,39.5553,39.5553,39.5553,39.5553,0.0
2005-08-18 16:10:00,49.6,49.6,49.6,49.6,0.0,39.5553,39.5553,39.5553,39.5553,0.0
2005-08-19 09:30:00,49.89,49.89,49.73,49.75,28600.0,39.7865,39.7865,39.6589,39.6749,28600.0
2005-08-19 09:35:00,49.8,49.8,49.71,49.74,18200.0,39.7148,39.7148,39.643,39.6669,18200.0
2005-08-19 09:40:00,49.74,49.74,49.68,49.7,7400.0,39.6669,39.6669,39.6191,39.635,7400.0
2005-08-19 09:45:00,49.69,49.72,49.68,49.7,3500.0,39.627,39.651,39.6191,39.635,3500.0
2005-08-19 09:50:00,49.69,49.72,49.69,49.72,2700.0,39.627,39.651,39.627,39.651,2700.0
2005-08-19 09:55:00,49.7,49.73,49.7,49.72,1200.0,39.635,39.6589,39.635,39.651,1200.0
2005-08-19 10:00:00,49.73,49.79,49.73,49.79,1300.0,39.6589,39.7068,39.6589,39.7068,1300.0
2005-08-19 10:05:00,49.79,49.79,49.79,49.79,400.0,39.7068,39.7068,39.7068,39.7068,400.0
2005-08-19 10:10:00,49.82,49.82,49.79,49.8,3800.0,39.7307,39.7307,39.7068,39.7148,3800.0
2005-08-19 10:15:00,49.8,49.81,49.75,49.75,16900.0,39.7148,39.7227,39.6749,39.6749,16900.0
2005-08-19 10:20:00,49.74,49.81,49.74,49.81,1000.0,39.6669,39.7227,39.6669,39.7227,1000.0
2005-08-19 10:25:00,49.79,49.84,49.79,49.81,6000.0,39.7068,39.7466,39.7068,39.7227,6000.0
2005-08-19 10:30:00,49.82,49.83,49.82,49.82,4100.0,39.7307,39.7387,39.7307,39.7307,4100.0
2005-08-19 10:35:00,49.81,49.83,49.81,49.82,1700.0,39.7227,39.7387,39.7227,39.7307,1700.0
2005-08-19 10:40:00,49.81,49.82,49.78,49.79,7500.0,39.7227,39.7307,39.6988,39.7068,7500.0
2005-08-19 10:45:00,49.79,49.8,49.78,49.78,3700.0,39.7068,39.7148,39.6988,39.6988,3700.0
2005-08-19 10:50:00,49.8,49.8,49.77,49.78,9800.0,39.7148,39.7148,39.6908,39.6988,9800.0
2005-08-19 10:55:00,49.76,49.78,49.75,49.76,4400.0,39.6829,39.6988,39.6749,39.6829,4400.0
2005-08-19 11:00:00,49.79,49.8,49.76,49.76,12200.0,39.7068,39.7148,39.6829,39.6829,12200.0
2005-08-19 11:05:00,49.76,49.77,49.76,49.77,1400.0,39.6829,39.6908,39.6829,39.6908,1400.0
2005-08-19 11:10:00,49.78,49.8,49.78,49.8,800.0,39.6988,39.7148,39.6988,39.7148,800.0
2005-08-19 11:15:00,49.79,49.81,49.78,49.79,3500.0,39.7068,39.7227,39.6988,39.7068,3500.0
2005-08-19 11:20:00,49.79,49.82,49.79,49.8,3000.0,39.7068,39.7307,39.7068,39.7148,3000.0
2005-08-19 11:25:00,49.8,49.8,49.8,49.8,1000.0,39.7148,39.7148,39.7148,39.7148,1000.0
2005-08-19 11:30:00,49.8,49.8,49.78,49.78,15300.0,39.7148,39.7148,39.6988,39.6988,15300.0
2005-08-19 11:35:00,49.79,49.79,49.75,49.78,2300.0,39.7068,39.7068,39.6749,39.6988,2300.0
2005-08-19 11:40:00,49.79,49.8,49.79,49.8,1600.0,39.7068,39.7148,39.7068,39.7148,1600.0
2005-08-19 11:45:00,49.81,49.85,49.81,49.81,2500.0,39.7227,39.7546,39.7227,39.7227,2500.0
2005-08-19 11:50:00,49.83,49.83,49.81,49.81,1800.0,39.7387,39.7387,39.7227,39.7227,1800.0
2005-08-19 11:55:00,49.81,49.81,49.78,49.78,4000.0,39.7227,39.7227,39.6988,39.6988,4000.0
2005-08-19 12:00:00,49.77,49.77,49.76,49.76,2600.0,39.6908,39.6908,39.6829,39.6829,2600.0
2005-08-19 12:05:00,49.77,49.77,49.73,49.76,4600.0,39.6908,39.6908,39.6589,39.6829,4600.0
2005-08-19 12:10:00,49.76,49.76,49.75,49.75,2100.0,39.6829,39.6829,39.6749,39.6749,2100.0
2005-08-19 12:15:00,49.75,49.75,49.72,49.74,7400.0,39.6749,39.6749,39.651,39.6669,7400.0
2005-08-19 12:20:00,49.72,49.76,49.72,49.73,3300.0,39.651,39.6829,39.651,39.6589,3300.0
2005-08-19 12:25:00,49.76,49.76,49.74,49.74,5300.0,39.6829,39.6829,39.6669,39.6669,5300.0
2005-08-19 12:30:00,49.73,49.73,49.68,49.68,2100.0,39.6589,39.6589,39.6191,39.6191,2100.0
2005-08-19 12:35:00,49.73,49.73,49.71,49.71,4000.0,39.6589,39.6589,39.643,39.643,4000.0
2005-08-19 12:40:00,49.71,49.72,49.71,49.71,1500.0,39.643,39.651,39.643,39.643,1500.0
2005-08-19 12:45:00,49.73,49.74,49.71,49.72,9000.0,39.6589,39.6669,39.643,39.651,9000.0
2005-08-19 12:50:00,49.72,49.72,49.7,49.72,900.0,39.651,39.651,39.635,39.651,900.0
2005-08-19 12:55:00,49.7,49.72,49.7,49.7,1300.0,39.635,39.651,39.635,39.635,1300.0
2005-08-19 13:00:00,49.7,49.7,49.7,49.7,400.0,39.635,39.635,39.635,39.635,400.0
2005-08-19 13:05:00,49.69,49.72,49.69,49.72,11400.0,39.627,39.651,39.627,39.651,11400.0
2005-08-19 13:10:00,49.72,49.72,49.71,49.71,1000.0,39.651,39.651,39.643,39.643,1000.0
2005-08-19 13:15:00,49.69,49.69,49.65,49.65,2900.0,39.627,39.627,39.5951,39.5951,2900.0
2005-08-19 13:20:00,49.65,49.71,49.65,49.7,1200.0,39.5951,39.643,39.5951,39.635,1200.0
2005-08-19 13:25:00,49.69,49.7,49.67,49.68,2800.0,39.627,39.635,39.6111,39.6191,2800.0
2005-08-19 13:30:00,49.69,49.69,49.69,49.69,1500.0,39.627,39.627,39.627,39.627,1500.0
2005-08-19 13:35:00,49.69,49.7,49.68,49.68,14100.0,39.627,39.635,39.6191,39.6191,14100.0
2005-08-19 13:40:00,49.68,49.7,49.68,49.69,13800.0,39.6191,39.635,39.6191,39.627,13800.0
2005-08-19 13:45:00,49.68,49.71,49.68,49.71,2700.0,39.6191,39.643,39.6191,39.643,2700.0
2005-08-19 13:50:00,49.72,49.72,49.72,49.72,500.0,39.651,39.651,39.651,39.651,500.0
2005-08-19 13:55:00,49.71,49.71,49.69,49.69,2200.0,39.643,39.643,39.627,39.627,2200.0
2005-08-19 14:00:00,49.69,49.71,49.69,49.71,1700.0,39.627,39.643,39.627,39.643,1700.0
2005-08-19 14:05:00,49.7,49.71,49.7,49.71,3900.0,39.635,39.643,39.635,39.643,3900.0
2005-08-19 14:10:00,49.7,49.7,49.7,49.7,5000.0,39.635,39.635,39.635,39.635,5000.0
2005-08-19 14:15:00,49.7,49.7,49.67,49.67,6400.0,39.635,39.635,39.6111,39.6111,6400.0
2005-08-19 14:20:00,49.7,49.7,49.67,49.67,3900.0,39.635,39.635,39.6111,39.6111,3900.0
2005-08-19 14:25:00,49.7,49.7,49.68,49.7,5800.0,39.635,39.635,39.6191,39.635,5800.0
2005-08-19 14:30:00,49.64,49.68,49.64,49.65,4200.0,39.5872,39.6191,39.5872,39.5951,4200.0
2005-08-19 14:35:00,49.67,49.67,49.67,49.67,4000.0,39.6111,39.6111,39.6111,39.6111,4000.0
2005-08-19 14:40:00,49.65,49.68,49.65,49.68,6000.0,39.5951,39.6191,39.5951,39.6191,6000.0
2005-08-19 14:45:00,49.67,49.68,49.63,49.64,7700.0,39.6111,39.6191,39.5792,39.5872,7700.0
2005-08-19 14:50:00,49.62,49.67,49.62,49.64,18900.0,39.5712,39.6111,39.5712,39.5872,18900.0
2005-08-19 14:55:00,49.65,49.65,49.63,49.63,5700.0,39.5951,39.5951,39.5792,39.5792,5700.0
2005-08-19 15:00:00,49.63,49.65,49.63,49.63,1100.0,39.5792,39.5951,39.5792,39.5792,1100.0
2005-08-19 15:05:00,49.63,49.66,49.63,49.66,2900.0,39.5792,39.6031,39.5792,39.6031,2900.0
2005-08-19 15:10:00,49.64,49.67,49.64,49.67,1500.0,39.5872,39.6111,39.5872,39.6111,1500.0
2005-08-19 15:15:00,49.65,49.65,49.65,49.65,100.0,39.5951,39.5951,39.5951,39.5951,100.0
2005-08-19 15:20:00,49.65,49.68,49.65,49.66,4300.0,39.5951,39.6191,39.5951,39.6031,4300.0
2005-08-19 15:25:00,49.66,49.66,49.66,49.66,0.0,39.6031,39.6031,39.6031,39.6031,0.0
2005-08-19 15:30:00,49.69,49.69,49.66,49.69,1800.0,39.627,39.627,39.6031,39.627,1800.0
2005-08-19 15:35:00,49.68,49.68,49.65,49.65,3300.0,39.6191,39.6191,39.5951,39.5951,3300.0
2005-08-19 15:40:00,49.68,49.68,49.68,49.68,600.0,39.6191,39.6191,39.6191,39.6191,600.0
2005-08-19 15:45:00,49.68,49.68,49.63,49.63,13200.0,39.6191,39.6191,39.5792,39.5792,13200.0
2005-08-19 15:50:00,49.6,49.65,49.6,49.65,2600.0,39.5553,39.5951,39.5553,39.5951,2600.0
2005-08-19 15:55:00,49.65,49.65,49.6,49.62,3400.0,39.5951,39.5951,39.5553,39.5712,3400.0
2005-08-19 16:00:00,49.6,49.6,49.6,49.6,3000.0,39.5553,39.5553,39.5553,39.5553,3000.0
2005-08-19 16:05:00,49.6,49.6,49.6,49.6,0.0,39.5553,39.5553,39.5553,39.5553,0.0
2005-08-19 16:10:00,49.6,49.6,49.6,49.6,0.0,39.5553,39.5553,39.5553,39.5553,0.0
2005-08-22 09:30:00,49.84,49.85,49.82,49.82,5900.0,39.7466,39.7546,39.7307,39.7307,5900.0
2005-08-22 09:35:00,49.8,49.86,49.8,49.82,3200.0,39.7148,39.7626,39.7148,39.7307,3200.0
2005-08-22 09:40:00,49.82,49.84,49.82,49.84,200.0,39.7307,39.7466,39.7307,39.7466,200.0
2005-08-22 09:45:00,49.85,49.85,49.85,49.85,200.0,39.7546,39.7546,39.7546,39.7546,200.0
2005-08-22 09:50:00,49.84,49.9,49.84,49.9,3200.0,39.7466,39.7945,39.7466,39.7945,3200.0
2005-08-22 09:55:00,49.88,49.89,49.88,49.89,300.0,39.7785,39.7865,39.7785,39.7865,300.0
2005-08-22 10:00:00,49.89,49.96,49.89,49.92,1700.0,39.7865,39.8423,39.7865,39.8104,1700.0
2005-08-22 10:05:00,49.95,49.95,49.95,49.95,100.0,39.8344,39.8344,39.8344,39.8344,100.0
2005-08-22 10:10:00,49.99,49.99,49.92,49.93,8100.0,39.8663,39.8663,39.8104,39.8184,8100.0
2005-08-22 10:15:00,49.96,49.97,49.94,49.97,2400.0,39.8423,39.8503,39.8264,39.8503,2400.0
2005-08-22 10:20:00,49.95,49.95,49.95,49.95,1100.0,39.8344,39.8344,39.8344,39.8344,1100.0
2005-08-22 10:25:00,49.91,49.91,49.91,49.91,800.0,39.8025,39.8025,39.8025,39.8025,800.0
2005-08-22 10:30:00,49.93,49.93,49.93,49.93,1300.0,39.8184,39.8184,39.8184,39.8184,1300.0
2005-08-22 10:35:00,49.92,49.93,49.92,49.93,2100.0,39.8104,39.8184,39.8104,39.8184,2100.0
2005-08-22 10:40:00,49.93,49.93,49.93,49.93,200.0,39.8184,39.8184,39.8184,39.8184,200.0
2005-08-22 10:45:00,49.9,49.92,49.89,49.91,1400.0,39.7945,39.8104,39.7865,39.8025,1400.0
2005-08-22 10:50:00,49.92,49.95,49.92,49.95,7400.0,39.8104,39.8344,39.8104,39.8344,7400.0
2005-08-22 10:55:00,49.95,49.95,49.91,49.91,1500.0,39.8344,39.8344,39.8025,39.8025,1500.0
2005-08-22 11:00:00,49.92,49.92,49.91,49.91,1500.0,39.8104,39.8104,39.8025,39.8025,1500.0
2005-08-22 11:05:00,49.89,49.89,49.84,49.84,3700.0,39.7865,39.7865,39.7466,39.7466,3700.0
2005-08-22 11:10:00,49.89,49.89,49.89,49.89,700.0,39.7865,39.7865,39.7865,39.7865,700.0
2005-08-22 11:15:00,49.85,49.85,49.85,49.85,500.0,39.7546,39.7546,39.7546,39.7546,500.0
2005-08-22 11:20:00,49.85,49.85,49.84,49.84,8600.0,39.7546,39.7546,39.7466,39.7466,8600.0
2005-08-22 11:25:00,49.87,49.87,49.83,49.85,2500.0,39.7706,39.7706,39.7387,39.7546,2500.0
2005-08-22 11:30:00,49.84,49.84,49.82,49.83,500.0,39.7466,39.7466,39.7307,39.7387,500.0
2005-08-22 11:35:00,49.83,49.85,49.81,49.85,3000.0,39.7387,39.7546,39.7227,39.7546,3000.0
2005-08-22 11:40:00,49.82,49.84,49.82,49.82,4400.0,39.7307,39.7466,39.7307,39.7307,4400.0
2005-08-22 11:45:00,49.83,49.84,49.82,49.83,2000.0,39.7387,39.7466,39.7307,39.7387,2000.0
2005-08-22 11:50:00,49.82,49.82,49.74,49.74,4600.0,39.7307,39.7307,39.6669,39.6669,4600.0
2005-08-22 11:55:00,49.77,49.77,49.74,49.76,4800.0,39.6908,39.6908,39.6669,39.6829,4800.0
2005-08-22 12:00:00,49.74,49.74,49.72,49.72,1900.0,39.6669,39.6669,39.651,39.651,1900.0
2005-08-22 12:05:00,49.66,49.69,49.66,49.69,4400.0,39.6031,39.627,39.6031,39.627,4400.0
2005-08-22 12:10:00,49.68,49.69,49.63,49.63,1600.0,39.6191,39.627,39.5792,39.5792,1600.0
2005-08-22 12:15:00,49.67,49.67,49.65,49.65,400.0,39.6111,39.6111,39.5951,39.5951,400.0
2005-08-22 12:20:00,49.59,49.67,49.59,49.66,1900.0,39.5473,39.6111,39.5473,39.6031,1900.0
2005-08-22 12:25:00,49.65,49.65,49.61,49.61,3600.0,39.5951,39.5951,39.5632,39.5632,3600.0
2005-08-22 12:30:00,49.61,49.61,49.59,49.59,3500.0,39.5632,39.5632,39.5473,39.5473,3500.0
2005-08-22 12:35:00,49.58,49.58,49.5,49.51,6400.0,39.5393,39.5393,39.4755,39.4835,6400.0
2005-08-22 12:40:00,49.54,49.54,49.51,49.51,700.0,39.5074,39.5074,39.4835,39.4835,700.0
2005-08-22 12:45:00,49.53,49.54,49.51,49.53,2900.0,39.4994,39.5074,39.4835,39.4994,2900.0
2005-08-22 12:50:00,49.53,49.55,49.53,49.54,1700.0,39.4994,39.5154,39.4994,39.5074,1700.0
2005-08-22 12:55:00,49.53,49.56,49.51,49.51,2000.0,39.4994,39.5234,39.4835,39.4835,2000.0
2005-08-22 13:00:00,49.56,49.56,49.53,49.53,6500.0,39.5234,39.5234,39.4994,39.4994,6500.0
2005-08-22 13:05:00,49.55,49.55,49.53,49.53,1000.0,39.5154,39.5154,39.4994,39.4994,1000.0
2005-08-22 13:10:00,49.49,49.49,49.45,49.45,2500.0,39.4675,39.4675,39.4356,39.4356,2500.0
2005-08-22 13:15:00,49.45,49.5,49.45,49.45,2800.0,39.4356,39.4755,39.4356,39.4356,2800.0
2005-08-22 13:20:00,49.49,49.5,49.49,49.5,4100.0,39.4675,39.4755,39.4675,39.4755,4100.0
2005-08-22 13:25:00,49.49,49.55,49.49,49.55,2400.0,39.4675,39.5154,39.4675,39.5154,2400.0
2005-08-22 13:30:00,49.53,49.56,49.5,49.56,3100.0,39.4994,39.5234,39.4755,39.5234,3100.0
2005-08-22 13:35:00,49.58,49.58,49.58,49.58,800.0,39.5393,39.5393,39.5393,39.5393,800.0
2005-08-22 13:40:00,49.54,49.54,49.54,49.54,1100.0,39.5074,39.5074,39.5074,39.5074,1100.0
2005-08-22 13:45:00,49.6,49.63,49.6,49.62,3900.0,39.5553,39.5792,39.5553,39.5712,3900.0
2005-08-22 13:50:00,49.61,49.61,49.61,49.61,2000.0,39.5632,39.5632,39.5632,39.5632,2000.0
2005-08-22 13:55:00,49.62,49.62,49.61,49.62,1600.0,39.5712,39.5712,39.5632,39.5712,1600.0
2005-08-22 14:00:00,49.6,49.6,49.56,49.57,3700.0,39.5553,39.5553,39.5234,39.5313,3700.0
2005-08-22 14:05:00,49.55,49.56,49.55,49.56,2700.0,39.5154,39.5234,39.5154,39.5234,2700.0
2005-08-22 14:10:00,49.57,49.57,49.55,49.57,3000.0,39.5313,39.5313,39.5154,39.5313,3000.0
2005-08-22 14:15:00,49.59,49.61,49.59,49.59,1400.0,39.5473,39.5632,39.5473,39.5473,1400.0
2005-08-22 14:20:00,49.6,49.63,49.58,49.58,900.0,39.5553,39.5792,39.5393,39.5393,900.0
2005-08-22 14:25:00,49.56,49.58,49.56,49.58,300.0,39.5234,39.5393,39.5234,39.5393,300.0
2005-08-22 14:30:00,49.56,49.56,49.56,49.56,100.0,39.5234,39.5234,39.5234,39.5234,100.0
2005-08-22 14:35:00,49.59,49.63,49.59,49.6,2400.0,39.5473,39.5792,39.5473,39.5553,2400.0
2005-08-22 14:40:00,49.61,49.61,49.59,49.59,5300.0,39.5632,39.5632,39.5473,39.5473,5300.0
2005-08-22 14:45:00,49.62,49.62,49.62,49.62,7200.0,39.5712,39.5712,39.5712,39.5712,7200.0
2005-08-22 14:50:00,49.62,49.64,49.62,49.64,800.0,39.5712,39.5872,39.5712,39.5872,800.0
2005-08-22 14:55:00,49.61,49.61,49.58,49.58,500.0,39.5632,39.5632,39.5393,39.5393,500.0
2005-08-22 15:00:00,49.56,49.58,49.56,49.58,600.0,39.5234,39.5393,39.5234,39.5393,600.0
2005-08-22 15:05:00,49.58,49.58,49.56,49.56,900.0,39.5393,39.5393,39.5234,39.5234,900.0
2005-08-22 15:10:00,49.57,49.59,49.55,49.59,1200.0,39.5313,39.5473,39.5154,39.5473,1200.0
2005-08-22 15:15:00,49.58,49.58,49.56,49.56,3500.0,39.5393,39.5393,39.5234,39.5234,3500.0
2005-08-22 15:20:00,49.6,49.6,49.56,49.57,1200.0,39.5553,39.5553,39.5234,39.5313,1200.0
2005-08-22 15:25:00,49.51,49.58,49.51,49.54,1200.0,39.4835,39.5393,39.4835,39.5074,1200.0
2005-08-22 15:30:00,49.57,49.61,49.57,49.61,5200.0,39.5313,39.5632,39.5313,39.5632,5200.0
2005-08-22 15:35:00,49.61,49.63,49.58,49.63,1500.0,39.5632,39.5792,39.5393,39.5792,1500.0
2005-08-22 15:40:00,49.62,49.62,49.61,49.61,1600.0,39.5712,39.5712,39.5632,39.5632,1600.0
2005-08-22 15:45:00,49.59,49.64,49.57,49.64,1000.0,39.5473,39.5872,39.5313,39.5872,1000.0
2005-08-22 15:50:00,49.64,49.64,49.61,49.61,800.0,39.5872,39.5872,39.5632,39.5632,800.0
2005-08-22 15:55:00,49.64,49.67,49.62,49.67,4300.0,39.5872,39.6111,39.5712,39.6111,4300.0
2005-08-22 16:00:00,49.7,49.7,49.7,49.7,12100.0,39.635,39.635,39.635,39.635,12100.0
2005-08-22 16:05:00,49.7,49.7,49.7,49.7,0.0,39.635,39.635,39.635,39.635,0.0
2005-08-22 16:10:00,49.7,49.7,49.7,49.7,0.0,39.635,39.635,39.635,39.635,0.0
2005-08-23 09:30:00,49.75,49.79,49.61,49.61,16900.0,39.6749,39.7068,39.5632,39.5632,16900.0
2005-08-23 09:35:00,49.79,49.79,49.74,49.74,2300.0,39.7068,39.7068,39.6669,39.6669,2300.0
2005-08-23 09:40:00,49.7,49.7,49.65,49.65,1100.0,39.635,39.635,39.5951,39.5951,1100.0
2005-08-23 09:45:00,49.64,49.64,49.61,49.62,2700.0,39.5872,39.5872,39.5632,39.5712,2700.0
2005-08-23 09:50:00,49.65,49.65,49.6,49.6,2000.0,39.5951,39.5951,39.5553,39.5553,2000.0
2005-08-23 09:55:00,49.58,49.6,49.58,49.6,4700.0,39.5393,39.5553,39.5393,39.5553,4700.0
2005-08-23 10:00:00,49.57,49.57,49.54,49.54,700.0,39.5313,39.5313,39.5074,39.5074,700.0
2005-08-23 10:05:00,49.59,49.61,49.57,49.57,2200.0,39.5473,39.5632,39.5313,39.5313,2200.0
2005-08-23 10:10:00,49.57,49.58,49.57,49.58,2800.0,39.5313,39.5393,39.5313,39.5393,2800.0
2005-08-23 10:15:00,49.62,49.62,49.62,49.62,1200.0,39.5712,39.5712,39.5712,39.5712,1200.0
2005-08-23 10:20:00,49.62,49.66,49.58,49.66,3300.0,39.5712,39.6031,39.5393,39.6031,3300.0
2005-08-23 10:25:00,49.68,49.68,49.66,49.66,300.0,39.6191,39.6191,39.6031,39.6031,300.0
2005-08-23 10:30:00,49.65,49.68,49.61,49.61,1400.0,39.5951,39.6191,39.5632,39.5632,1400.0
2005-08-23 10:35:00,49.65,49.65,49.62,49.63,8400.0,39.5951,39.5951,39.5712,39.5792,8400.0
2005-08-23 10:40:00,49.61,49.61,49.55,49.6,2000.0,39.5632,39.5632,39.5154,39.5553,2000.0
2005-08-23 10:45:00,49.62,49.62,49.6,49.62,10100.0,39.5712,39.5712,39.5553,39.5712,10100.0
2005-08-23 10:50:00,49.62,49.63,49.6,49.63,5100.0,39.5712,39.5792,39.5553,39.5792,5100.0
2005-08-23 10:55:00,49.6,49.6,49.57,49.57,1300.0,39.5553,39.5553,39.5313,39.5313,1300.0
2005-08-23 11:00:00,49.6,49.6,49.6,49.6,1000.0,39.5553,39.5553,39.5553,39.5553,1000.0
2005-08-23 11:05:00,49.56,49.56,49.5,49.55,4000.0,39.5234,39.5234,39.4755,39.5154,4000.0
2005-08-23 11:10:00,49.52,49.55,49.52,49.53,10400.0,39.4915,39.5154,39.4915,39.4994,10400.0
2005-08-23 11:15:00,49.56,49.56,49.53,49.53,8500.0,39.5234,39.5234,39.4994,39.4994,8500.0
2005-08-23 11:20:00,49.58,49.58,49.54,49.54,200.0,39.5393,39.5393,39.5074,39.5074,200.0
2005-08-23 11:25:00,49.57,49.57,49.57,49.57,500.0,39.5313,39.5313,39.5313,39.5313,500.0
2005-08-23 11:30:00,49.56,49.57,49.54,49.57,8400.0,39.5234,39.5313,39.5074,39.5313,8400.0
2005-08-23 11:35:00,49.54,49.54,49.49,49.53,7200.0,39.5074,39.5074,39.4675,39.4994,7200.0
2005-08-23 11:40:00,49.53,49.53,49.53,49.53,300.0,39.4994,39.4994,39.4994,39.4994,300.0
2005-08-23 11:45:00,49.49,49.5,49.49,49.5,1900.0,39.4675,39.4755,39.4675,39.4755,1900.0
2005-08-23 11:50:00,49.46,49.46,49.46,49.46,300.0,39.4436,39.4436,39.4436,39.4436,300.0
2005-08-23 11:55:00,49.48,49.48,49.45,49.45,1200.0,39.4596,39.4596,39.4356,39.4356,1200.0
2005-08-23 12:00:00,49.41,49.41,49.38,49.38,8400.0,39.4037,39.4037,39.3798,39.3798,8400.0
2005-08-23 12:05:00,49.41,49.41,49.41,49.41,1100.0,39.4037,39.4037,39.4037,39.4037,1100.0
2005-08-23 12:10:00,49.4,49.42,49.39,49.39,1100.0,39.3958,39.4117,39.3878,39.3878,1100.0
2005-08-23 12:15:00,49.41,49.43,49.38,49.42,2800.0,39.4037,39.4197,39.3798,39.4117,2800.0
2005-08-23 12:20:00,49.43,49.43,49.41,49.41,2400.0,39.4197,39.4197,39.4037,39.4037,2400.0
2005-08-23 12:25:00,49.44,49.45,49.43,49.44,8300.0,39.4277,39.4356,39.4197,39.4277,8300.0
2005-08-23 12:30:00,49.41,49.44,49.4,49.42,4900.0,39.4037,39.4277,39.3958,39.4117,4900.0
2005-08-23 12:35:00,49.42,49.42,49.42,49.42,0.0,39.4117,39.4117,39.4117,39.4117,0.0
2005-08-23 12:40:00,49.44,49.44,49.44,49.44,100.0,39.4277,39.4277,39.4277,39.4277,100.0
2005-08-23 12:45:00,49.45,49.46,49.45,49.46,1500.0,39.4356,39.4436,39.4356,39.4436,1500.0
2005-08-23 12:50:00,49.47,49.47,49.44,49.45,2600.0,39.4516,39.4516,39.4277,39.4356,2600.0
2005-08-23 12:55:00,49.45,49.45,49.45,49.45,0.0,39.4356,39.4356,39.4356,39.4356,0.0
2005-08-23 13:00:00,49.45,49.45,49.43,49.43,1400.0,39.4356,39.4356,39.4197,39.4197,1400.0
2005-08-23 13:05:00,49.43,49.43,49.43,49.43,0.0,39.4197,39.4197,39.4197,39.4197,0.0
2005-08-23 13:10:00,49.47,49.5,49.47,49.48,5600.0,39.4516,39.4755,39.4516,39.4596,5600.0
2005-08-23 13:15:00,49.47,49.47,49.46,49.47,1000.0,39.4516,39.4516,39.4436,39.4516,1000.0
2005-08-23 13:20:00,49.43,49.43,49.43,49.43,100.0,39.4197,39.4197,39.4197,39.4197,100.0
2005-08-23 13:25:00,49.46,49.47,49.45,49.47,500.0,39.4436,39.4516,39.4356,39.4516,500.0
2005-08-23 13:30:00,49.44,49.46,49.44,49.46,400.0,39.4277,39.4436,39.4277,39.4436,400.0
2005-08-23 13:35:00,49.49,49.49,49.49,49.49,100.0,39.4675,39.4675,39.4675,39.4675,100.0
2005-08-23 13:40:00,49.48,49.54,49.48,49.54,3500.0,39.4596,39.5074,39.4596,39.5074,3500.0
2005-08-23 13:45:00,49.54,49.56,49.53,49.53,4800.0,39.5074,39.5234,39.4994,39.4994,4800.0
2005-08-23 13:50:00,49.55,49.55,49.5,49.53,1700.0,39.5154,39.5154,39.4755,39.4994,1700.0
2005-08-23 13:55:00,49.53,49.53,49.51,49.51,1600.0,39.4994,39.4994,39.4835,39.4835,1600.0
2005-08-23 14:00:00,49.49,49.49,49.48,49.48,1000.0,39.4675,39.4675,39.4596,39.4596,1000.0
2005-08-23 14:05:00,49.49,49.53,49.49,49.5,1300.0,39.4675,39.4994,39.4675,39.4755,1300.0
2005-08-23 14:10:00,49.53,49.54,49.52,49.52,1100.0,39.4994,39.5074,39.4915,39.4915,1100.0
2005-08-23 14:15:00,49.56,49.56,49.54,49.55,800.0,39.5234,39.5234,39.5074,39.5154,800.0
2005-08-23 14:20:00,49.53,49.61,49.53,49.61,2600.0,39.4994,39.5632,39.4994,39.5632,2600.0
2005-08-23 14:25:00,49.6,49.61,49.59,49.61,700.0,39.5553,39.5632,39.5473,39.5632,700.0
2005-08-23 14:30:00,49.57,49.6,49.57,49.6,800.0,39.5313,39.5553,39.5313,39.5553,800.0
2005-08-23 14:35:00,49.6,49.66,49.6,49.66,12700.0,39.5553,39.6031,39.5553,39.6031,12700.0
2005-08-23 14:40:00,49.68,49.69,49.64,49.69,8900.0,39.6191,39.627,39.5872,39.627,8900.0
2005-08-23 14:45:00,49.69,49.69,49.65,49.65,2600.0,39.627,39.627,39.5951,39.5951,2600.0
2005-08-23 14:50:00,49.65,49.65,49.64,49.64,900.0,39.5951,39.5951,39.5872,39.5872,900.0
2005-08-23 14:55:00,49.65,49.67,49.65,49.67,2800.0,39.5951,39.6111,39.5951,39.6111,2800.0
2005-08-23 15:00:00,49.67,49.67,49.66,49.66,300.0,39.6111,39.6111,39.6031,39.6031,300.0
2005-08-23 15:05:00,49.66,49.66,49.6,49.6,4400.0,39.6031,39.6031,39.5553,39.5553,4400.0
2005-08-23 15:10:00,49.61,49.61,49.61,49.61,2300.0,39.5632,39.5632,39.5632,39.5632,2300.0
2005-08-23 15:15:00,49.63,49.63,49.57,49.57,2900.0,39.5792,39.5792,39.5313,39.5313,2900.0
2005-08-23 15:20:00,49.56,49.6,49.54,49.6,3800.0,39.5234,39.5553,39.5074,39.5553,3800.0
2005-08-23 15:25:00,49.58,49.62,49.58,49.6,5400.0,39.5393,39.5712,39.5393,39.5553,5400.0
2005-08-23 15:30:00,49.6,49.62,49.6,49.6,10700.0,39.5553,39.5712,39.5553,39.5553,10700.0
2005-08-23 15:35:00,49.61,49.61,49.61,49.61,100.0,39.5632,39.5632,39.5632,39.5632,100.0
2005-08-23 15:40:00,49.59,49.59,49.55,49.55,22300.0,39.5473,39.5473,39.5154,39.5154,22300.0
2005-08-23 15:45:00,49.55,49.55,49.51,49.55,23600.0,39.5154,39.5154,39.4835,39.5154,23600.0
2005-08-23 15:50:00,49.54,49.59,49.52,49.54,57400.0,39.5074,39.5473,39.4915,39.5074,57400.0
2005-08-23 15:55:00,49.55,49.57,49.51,49.57,3000.0,39.5154,39.5313,39.4835,39.5313,3000.0
2005-08-23 16:00:00,49.56,49.56,49.56,49.56,8600.0,39.5234,39.5234,39.5234,39.5234,8600.0
2005-08-23 16:05:00,49.56,49.56,49.56,49.56,0.0,39.5234,39.5234,39.5234,39.5234,0.0
2005-08-23 16:10:00,49.56,49.56,49.56,49.56,0.0,39.5234,39.5234,39.5234,39.5234,0.0
2005-08-24 09:30:00,49.54,49.54,49.49,49.49,12600.0,39.5074,39.5074,39.4675,39.4675,12600.0
2005-08-24 09:35:00,49.55,49.55,49.4,49.43,5400.0,39.5154,39.5154,39.3958,39.4197,5400.0
2005-08-24 09:40:00,49.4,49.44,49.4,49.42,1100.0,39.3958,39.4277,39.3958,39.4117,1100.0
2005-08-24 09:45:00,49.37,49.42,49.35,49.39,19400.0,39.3718,39.4117,39.3559,39.3878,19400.0
2005-08-24 09:50:00,49.44,49.44,49.41,49.41,800.0,39.4277,39.4277,39.4037,39.4037,800.0
2005-08-24 09:55:00,49.42,49.43,49.39,49.43,16100.0,39.4117,39.4197,39.3878,39.4197,16100.0
2005-08-24 10:00:00,49.45,49.5,49.44,49.5,5200.0,39.4356,39.4755,39.4277,39.4755,5200.0
2005-08-24 10:05:00,49.51,49.51,49.48,49.5,12500.0,39.4835,39.4835,39.4596,39.4755,12500.0
2005-08-24 10:10:00,49.51,49.56,49.48,49.48,60400.0,39.4835,39.5234,39.4596,39.4596,60400.0
2005-08-24 10:15:00,49.49,49.52,49.49,49.52,8800.0,39.4675,39.4915,39.4675,39.4915,8800.0
2005-08-24 10:20:00,49.52,49.52,49.5,49.5,1500.0,39.4915,39.4915,39.4755,39.4755,1500.0
2005-08-24 10:25:00,49.49,49.49,49.46,49.46,6700.0,39.4675,39.4675,39.4436,39.4436,6700.0
2005-08-24 10:30:00,49.5,49.56,49.47,49.56,6000.0,39.4755,39.5234,39.4516,39.5234,6000.0
2005-08-24 10:35:00,49.56,49.62,49.56,49.6,1400.0,39.5234,39.5712,39.5234,39.5553,1400.0
2005-08-24 10:40:00,49.59,49.59,49.56,49.59,20700.0,39.5473,39.5473,39.5234,39.5473,20700.0
2005-08-24 10:45:00,49.6,49.72,49.6,49.69,9900.0,39.5553,39.651,39.5553,39.627,9900.0
2005-08-24 10:50:00,49.69,49.7,49.67,49.67,800.0,39.627,39.635,39.6111,39.6111,800.0
2005-08-24 10:55:00,49.64,49.69,49.64,49.66,700.0,39.5872,39.627,39.5872,39.6031,700.0
2005-08-24 11:00:00,49.66,49.7,49.62,49.62,6200.0,39.6031,39.635,39.5712,39.5712,6200.0
2005-08-24 11:05:00,49.64,49.64,49.56,49.57,7600.0,39.5872,39.5872,39.5234,39.5313,7600.0
2005-08-24 11:10:00,49.59,49.62,49.59,49.62,3100.0,39.5473,39.5712,39.5473,39.5712,3100.0
2005-08-24 11:15:00,49.59,49.61,49.59,49.6,900.0,39.5473,39.5632,39.5473,39.5553,900.0
2005-08-24 11:20:00,49.63,49.66,49.63,49.63,2900.0,39.5792,39.6031,39.5792,39.5792,2900.0
2005-08-24 11:25:00,49.66,49.66,49.64,49.66,2400.0,39.6031,39.6031,39.5872,39.6031,2400.0
2005-08-24 11:30:00,49.62,49.63,49.61,49.63,1200.0,39.5712,39.5792,39.5632,39.5792,1200.0
2005-08-24 11:35:00,49.64,49.65,49.62,49.62,4100.0,39.5872,39.5951,39.5712,39.5712,4100.0
2005-08-24 11:40:00,49.61,49.64,49.61,49.64,2500.0,39.5632,39.5872,39.5632,39.5872,2500.0
2005-08-24 11:45:00,49.62,49.66,49.62,49.63,3300.0,39.5712,39.6031,39.5712,39.5792,3300.0
2005-08-24 11:50:00,49.65,49.65,49.62,49.64,1100.0,39.5951,39.5951,39.5712,39.5872,1100.0
2005-08-24 11:55:00,49.68,49.68,49.65,49.65,1100.0,39.6191,39.6191,39.5951,39.5951,1100.0
2005-08-24 12:00:00,49.63,49.66,49.61,49.61,5100.0,39.5792,39.6031,39.5632,39.5632,5100.0
2005-08-24 12:05:00,49.65,49.65,49.63,49.63,700.0,39.5951,39.5951,39.5792,39.5792,700.0
2005-08-24 12:10:00,49.65,49.66,49.64,49.64,800.0,39.5951,39.6031,39.5872,39.5872,800.0
2005-08-24 12:15:00,49.68,49.69,49.66,49.69,2200.0,39.6191,39.627,39.6031,39.627,2200.0
2005-08-24 12:20:00,49.69,49.7,49.69,49.7,600.0,39.627,39.635,39.627,39.635,600.0
2005-08-24 12:25:00,49.71,49.76,49.69,49.76,1900.0,39.643,39.6829,39.627,39.6829,1900.0
2005-08-24 12:30:00,49.77,49.81,49.75,49.8,10200.0,39.6908,39.7227,39.6749,39.7148,10200.0
2005-08-24 12:35:00,49.8,49.8,49.74,49.74,6700.0,39.7148,39.7148,39.6669,39.6669,6700.0
2005-08-24 12:40:00,49.78,49.78,49.75,49.76,1000.0,39.6988,39.6988,39.6749,39.6829,1000.0
2005-08-24 12:45:00,49.8,49.8,49.8,49.8,200.0,39.7148,39.7148,39.7148,39.7148,200.0
2005-08-24 12:50:00,49.77,49.81,49.77,49.79,1200.0,39.6908,39.7227,39.6908,39.7068,1200.0
2005-08-24 12:55:00,49.81,49.84,49.79,49.83,4400.0,39.7227,39.7466,39.7068,39.7387,4400.0
2005-08-24 13:00:00,49.83,49.83,49.78,49.78,2400.0,39.7387,39.7387,39.6988,39.6988,2400.0
2005-08-24 13:05:00,49.75,49.78,49.75,49.78,600.0,39.6749,39.6988,39.6749,39.6988,600.0
2005-08-24 13:10:00,49.76,49.78,49.74,49.75,1500.0,39.6829,39.6988,39.6669,39.6749,1500.0
2005-08-24 13:15:00,49.78,49.78,49.74,49.74,5200.0,39.6988,39.6988,39.6669,39.6669,5200.0
2005-08-24 13:20:00,49.71,49.72,49.69,49.72,10800.0,39.643,39.651,39.627,39.651,10800.0
2005-08-24 13:25:00,49.69,49.72,49.69,49.7,1700.0,39.627,39.651,39.627,39.635,1700.0
2005-08-24 13:30:00,49.7,49.72,49.7,49.72,1400.0,39.635,39.651,39.635,39.651,1400.0
2005-08-24 13:35:00,49.72,49.72,49.72,49.72,300.0,39.651,39.651,39.651,39.651,300.0
2005-08-24 13:40:00,49.71,49.71,49.68,49.68,8700.0,39.643,39.643,39.6191,39.6191,8700.0
2005-08-24 13:45:00,49.66,49.71,49.66,49.7,3000.0,39.6031,39.643,39.6031,39.635,3000.0
2005-08-24 13:50:00,49.69,49.69,49.61,49.64,6400.0,39.627,39.627,39.5632,39.5872,6400.0
2005-08-24 13:55:00,49.64,49.68,49.63,49.68,1100.0,39.5872,39.6191,39.5792,39.6191,1100.0
2005-08-24 14:00:00,49.65,49.68,49.62,49.62,1600.0,39.5951,39.6191,39.5712,39.5712,1600.0
2005-08-24 14:05:00,49.63,49.67,49.63,49.65,2200.0,39.5792,39.6111,39.5792,39.5951,2200.0
2005-08-24 14:10:00,49.71,49.71,49.7,49.7,800.0,39.643,39.643,39.635,39.635,800.0
2005-08-24 14:15:00,49.7,49.7,49.64,49.67,6700.0,39.635,39.635,39.5872,39.6111,6700.0
2005-08-24 14:20:00,49.67,49.67,49.6,49.63,17500.0,39.6111,39.6111,39.5553,39.5792,17500.0
2005-08-24 14:25:00,49.63,49.64,49.6,49.64,1100.0,39.5792,39.5872,39.5553,39.5872,1100.0
2005-08-24 14:30:00,49.64,49.65,49.57,49.58,6200.0,39.5872,39.5951,39.5313,39.5393,6200.0
2005-08-24 14:35:00,49.57,49.6,49.56,49.58,2900.0,39.5313,39.5553,39.5234,39.5393,2900.0
2005-08-24 14:40:00,49.6,49.6,49.55,49.55,3800.0,39.5553,39.5553,39.5154,39.5154,3800.0
2005-08-24 14:45:00,49.56,49.56,49.52,49.55,1400.0,39.5234,39.5234,39.4915,39.5154,1400.0
2005-08-24 14:50:00,49.51,49.54,49.51,49.54,1000.0,39.4835,39.5074,39.4835,39.5074,1000.0
2005-08-24 14:55:00,49.54,49.54,49.45,49.45,5200.0,39.5074,39.5074,39.4356,39.4356,5200.0
2005-08-24 15:00:00,49.41,49.41,49.34,49.34,51100.0,39.4037,39.4037,39.3479,39.3479,51100.0
2005-08-24 15:05:00,49.39,49.42,49.35,49.35,3100.0,39.3878,39.4117,39.3559,39.3559,3100.0
2005-08-24 15:10:00,49.33,49.33,49.25,49.26,20300.0,39.3399,39.3399,39.2761,39.2841,20300.0
2005-08-24 15:15:00,49.26,49.29,49.2,49.25,62900.0,39.2841,39.308,39.2363,39.2761,62900.0
2005-08-24 15:20:00,49.24,49.31,49.24,49.24,6300.0,39.2682,39.324,39.2682,39.2682,6300.0
2005-08-24 15:25:00,49.24,49.25,49.21,49.25,3200.0,39.2682,39.2761,39.2442,39.2761,3200.0
2005-08-24 15:30:00,49.26,49.26,49.22,49.24,4100.0,39.2841,39.2841,39.2522,39.2682,4100.0
2005-08-24 15:35:00,49.24,49.3,49.24,49.3,4300.0,39.2682,39.316,39.2682,39.316,4300.0
2005-08-24 15:40:00,49.29,49.3,49.27,49.28,23200.0,39.308,39.316,39.2921,39.3001,23200.0
2005-08-24 15:45:00,49.27,49.29,49.22,49.28,9500.0,39.2921,39.308,39.2522,39.3001,9500.0
2005-08-24 15:50:00,49.22,49.25,49.18,49.22,3300.0,39.2522,39.2761,39.2203,39.2522,3300.0
2005-08-24 15:55:00,49.23,49.26,49.19,49.2,23000.0,39.2602,39.2841,39.2283,39.2363,23000.0
2005-08-24 16:00:00,49.27,49.27,49.2,49.2,1300.0,39.2921,39.2921,39.2363,39.2363,1300.0
2005-08-24 16:05:00,49.2,49.2,49.2,49.2,0.0,39.2363,39.2363,39.2363,39.2363,0.0
2005-08-24 16:10:00,49.28,49.28,49.17,49.17,300.0,39.3001,39.3001,39.2123,39.2123,300.0
2005-08-25 09:30:00,49.33,49.33,49.2,49.2,9700.0,39.3399,39.3399,39.2363,39.2363,9700.0
2005-08-25 09:35:00,49.3,49.34,49.3,49.32,23300.0,39.316,39.3479,39.316,39.332,23300.0
2005-08-25 09:40:00,49.34,49.34,49.27,49.27,20400.0,39.3479,39.3479,39.2921,39.2921,20400.0
2005-08-25 09:45:00,49.33,49.35,49.33,49.35,1700.0,39.3399,39.3559,39.3399,39.3559,1700.0
2005-08-25 09:50:00,49.31,49.31,49.27,49.27,31100.0,39.324,39.324,39.2921,39.2921,31100.0
2005-08-25 09:55:00,49.29,49.29,49.22,49.22,1000.0,39.308,39.308,39.2522,39.2522,1000.0
2005-08-25 10:00:00,49.23,49.27,49.23,49.25,2400.0,39.2602,39.2921,39.2602,39.2761,2400.0
2005-08-25 10:05:00,49.26,49.29,49.25,49.28,1000.0,39.2841,39.308,39.2761,39.3001,1000.0
2005-08-25 10:10:00,49.29,49.29,49.24,49.24,800.0,39.308,39.308,39.2682,39.2682,800.0
2005-08-25 10:15:00,49.27,49.29,49.22,49.22,700.0,39.2921,39.308,39.2522,39.2522,700.0
2005-08-25 10:20:00,49.22,49.26,49.22,49.26,10500.0,39.2522,39.2841,39.2522,39.2841,10500.0
2005-08-25 10:25:00,49.27,49.28,49.27,49.28,800.0,39.2921,39.3001,39.2921,39.3001,800.0
2005-08-25 10:30:00,49.3,49.32,49.3,49.3,9900.0,39.316,39.332,39.316,39.316,9900.0
2005-08-25 10:35:00,49.3,49.3,49.28,49.28,4300.0,39.316,39.316,39.3001,39.3001,4300.0
2005-08-25 10:40:00,49.3,49.33,49.3,49.33,900.0,39.316,39.3399,39.316,39.3399,900.0
2005-08-25 10:45:00,49.36,49.36,49.3,49.3,6800.0,39.3639,39.3639,39.316,39.316,6800.0
2005-08-25 10:50:00,49.34,49.34,49.31,49.31,1200.0,39.3479,39.3479,39.324,39.324,1200.0
2005-08-25 10:55:00,49.35,49.36,49.32,49.32,1800.0,39.3559,39.3639,39.332,39.332,1800.0
2005-08-25 11:00:00,49.37,49.37,49.37,49.37,300.0,39.3718,39.3718,39.3718,39.3718,300.0
2005-08-25 11:05:00,49.37,49.37,49.34,49.36,1400.0,39.3718,39.3718,39.3479,39.3639,1400.0
2005-08-25 11:10:00,49.34,49.36,49.34,49.36,7100.0,39.3479,39.3639,39.3479,39.3639,7100.0
2005-08-25 11:15:00,49.38,49.38,49.34,49.38,4400.0,39.3798,39.3798,39.3479,39.3798,4400.0
2005-08-25 11:20:00,49.37,49.37,49.37,49.37,600.0,39.3718,39.3718,39.3718,39.3718,600.0
2005-08-25 11:25:00,49.37,49.37,49.37,49.37,400.0,39.3718,39.3718,39.3718,39.3718,400.0
2005-08-25 11:30:00,49.35,49.35,49.33,49.33,3000.0,39.3559,39.3559,39.3399,39.3399,3000.0
2005-08-25 11:35:00,49.32,49.32,49.25,49.25,14700.0,39.332,39.332,39.2761,39.2761,14700.0
2005-08-25 11:40:00,49.25,49.29,49.25,49.25,10900.0,39.2761,39.308,39.2761,39.2761,10900.0
2005-08-25 11:45:00,49.27,49.28,49.23,49.25,13500.0,39.2921,39.3001,39.2602,39.2761,13500.0
2005-08-25 11:50:00,49.27,49.29,49.26,49.29,1500.0,39.2921,39.308,39.2841,39.308,1500.0
2005-08-25 11:55:00,49.3,49.3,49.3,49.3,200.0,39.316,39.316,39.316,39.316,200.0
2005-08-25 12:00:00,49.28,49.29,49.26,49.27,4300.0,39.3001,39.308,39.2841,39.2921,4300.0
2005-08-25 12:05:00,49.27,49.28,49.27,49.28,3100.0,39.2921,39.3001,39.2921,39.3001,3100.0
2005-08-25 12:10:00,49.31,49.31,49.28,49.29,7200.0,39.324,39.324,39.3001,39.308,7200.0
2005-08-25 12:15:00,49.3,49.3,49.26,49.26,200.0,39.316,39.316,39.2841,39.2841,200.0
2005-08-25 12:20:00,49.28,49.28,49.26,49.26,1300.0,39.3001,39.3001,39.2841,39.2841,1300.0
2005-08-25 12:25:00,49.26,49.27,49.24,49.25,5800.0,39.2841,39.2921,39.2682,39.2761,5800.0
2005-08-25 12:30:00,49.26,49.26,49.22,49.22,5300.0,39.2841,39.2841,39.2522,39.2522,5300.0
2005-08-25 12:35:00,49.23,49.26,49.21,49.23,8900.0,39.2602,39.2841,39.2442,39.2602,8900.0
2005-08-25 12:40:00,49.22,49.28,49.22,49.28,500.0,39.2522,39.3001,39.2522,39.3001,500.0
2005-08-25 12:45:00,49.28,49.28,49.28,49.28,1700.0,39.3001,39.3001,39.3001,39.3001,1700.0
2005-08-25 12:50:00,49.31,49.31,49.31,49.31,6700.0,39.324,39.324,39.324,39.324,6700.0
2005-08-25 12:55:00,49.3,49.31,49.28,49.28,6100.0,39.316,39.324,39.3001,39.3001,6100.0
2005-08-25 13:00:00,49.31,49.31,49.31,49.31,100.0,39.324,39.324,39.324,39.324,100.0
2005-08-25 13:05:00,49.31,49.31,49.31,49.31,0.0,39.324,39.324,39.324,39.324,0.0
2005-08-25 13:10:00,49.3,49.3,49.27,49.27,1100.0,39.316,39.316,39.2921,39.2921,1100.0
2005-08-25 13:15:00,49.29,49.29,49.29,49.29,600.0,39.308,39.308,39.308,39.308,600.0
2005-08-25 13:20:00,49.29,49.29,49.29,49.29,300.0,39.308,39.308,39.308,39.308,300.0
2005-08-25 13:25:00,49.29,49.32,49.29,49.29,14200.0,39.308,39.332,39.308,39.308,14200.0
2005-08-25 13:30:00,49.3,49.3,49.3,49.3,9000.0,39.316,39.316,39.316,39.316,9000.0
2005-08-25 13:35:00,49.26,49.29,49.26,49.26,5800.0,39.2841,39.308,39.2841,39.2841,5800.0
2005-08-25 13:40:00,49.27,49.27,49.23,49.27,1000.0,39.2921,39.2921,39.2602,39.2921,1000.0
2005-08-25 13:45:00,49.28,49.3,49.24,49.24,8600.0,39.3001,39.316,39.2682,39.2682,8600.0
2005-08-25 13:50:00,49.29,49.31,49.24,49.24,4200.0,39.308,39.324,39.2682,39.2682,4200.0
2005-08-25 13:55:00,49.3,49.3,49.3,49.3,1100.0,39.316,39.316,39.316,39.316,1100.0
2005-08-25 14:00:00,49.29,49.29,49.24,49.24,5000.0,39.308,39.308,39.2682,39.2682,5000.0
2005-08-25 14:05:00,49.3,49.3,49.24,49.29,1500.0,39.316,39.316,39.2682,39.308,1500.0
2005-08-25 14:10:00,49.28,49.28,49.28,49.28,1100.0,39.3001,39.3001,39.3001,39.3001,1100.0
2005-08-25 14:15:00,49.28,49.28,49.28,49.28,4000.0,39.3001,39.3001,39.3001,39.3001,4000.0
2005-08-25 14:20:00,49.25,49.28,49.25,49.28,9100.0,39.2761,39.3001,39.2761,39.3001,9100.0
2005-08-25 14:25:00,49.29,49.29,49.27,49.28,4600.0,39.308,39.308,39.2921,39.3001,4600.0
2005-08-25 14:30:00,49.31,49.31,49.31,49.31,15900.0,39.324,39.324,39.324,39.324,15900.0
2005-08-25 14:35:00,49.28,49.28,49.28,49.28,200.0,39.3001,39.3001,39.3001,39.3001,200.0
2005-08-25 14:40:00,49.28,49.31,49.28,49.29,1300.0,39.3001,39.324,39.3001,39.308,1300.0
2005-08-25 14:45:00,49.33,49.33,49.29,49.29,4400.0,39.3399,39.3399,39.308,39.308,4400.0
2005-08-25 14:50:00,49.32,49.32,49.32,49.32,700.0,39.332,39.332,39.332,39.332,700.0
2005-08-25 14:55:00,49.29,49.32,49.29,49.32,1200.0,39.308,39.332,39.308,39.332,1200.0
2005-08-25 15:00:00,49.36,49.36,49.3,49.3,800.0,39.3639,39.3639,39.316,39.316,800.0
2005-08-25 15:05:00,49.34,49.34,49.31,49.31,2000.0,39.3479,39.3479,39.324,39.324,2000.0
2005-08-25 15:10:00,49.28,49.31,49.27,49.3,2900.0,39.3001,39.324,39.2921,39.316,2900.0
2005-08-25 15:15:00,49.3,49.31,49.27,49.31,9000.0,39.316,39.324,39.2921,39.324,9000.0
2005-08-25 15:20:00,49.31,49.31,49.28,49.28,700.0,39.324,39.324,39.3001,39.3001,700.0
2005-08-25 15:25:00,49.31,49.31,49.24,49.29,17200.0,39.324,39.324,39.2682,39.308,17200.0
2005-08-25 15:30:00,49.24,49.24,49.24,49.24,100.0,39.2682,39.2682,39.2682,39.2682,100.0
2005-08-25 15:35:00,49.29,49.31,49.26,49.31,3500.0,39.308,39.324,39.2841,39.324,3500.0
2005-08-25 15:40:00,49.27,49.3,49.27,49.27,1000.0,39.2921,39.316,39.2921,39.2921,1000.0
2005-08-25 15:45:00,49.28,49.34,49.28,49.34,9300.0,39.3001,39.3479,39.3001,39.3479,9300.0
2005-08-25 15:50:00,49.31,49.34,49.3,49.33,4400.0,39.324,39.3479,39.316,39.3399,4400.0
2005-08-25 15:55:00,49.32,49.33,49.27,49.27,2500.0,39.332,39.3399,39.2921,39.2921,2500.0
2005-08-25 16:00:00,49.33,49.33,49.33,49.33,6100.0,39.3399,39.3399,39.3399,39.3399,6100.0
2005-08-25 16:05:00,49.35,49.35,49.35,49.35,2000.0,39.3559,39.3559,39.3559,39.3559,2000.0
2005-08-25 16:10:00,49.35,49.35,49.35,49.35,0.0,39.3559,39.3559,39.3559,39.3559,0.0
2005-08-26 09:30:00,49.35,49.35,49.24,49.25,18700.0,39.3559,39.3559,39.2682,39.2761,18700.0
2005-08-26 09:35:00,49.28,49.33,49.24,49.28,2900.0,39.3001,39.3399,39.2682,39.3001,2900.0
2005-08-26 09:40:00,49.28,49.29,49.23,49.28,5500.0,39.3001,39.308,39.2602,39.3001,5500.0
2005-08-26 09:45:00,49.28,49.28,49.17,49.18,3800.0,39.3001,39.3001,39.2123,39.2203,3800.0
2005-08-26 09:50:00,49.16,49.19,49.15,49.19,9200.0,39.2044,39.2283,39.1964,39.2283,9200.0
2005-08-26 09:55:00,49.14,49.28,49.14,49.24,31200.0,39.1884,39.3001,39.1884,39.2682,31200.0
2005-08-26 10:00:00,49.17,49.17,49.12,49.17,2100.0,39.2123,39.2123,39.1725,39.2123,2100.0
2005-08-26 10:05:00,49.09,49.11,49.09,49.11,6200.0,39.1485,39.1645,39.1485,39.1645,6200.0
2005-08-26 10:10:00,49.11,49.12,49.05,49.05,5600.0,39.1645,39.1725,39.1166,39.1166,5600.0
2005-08-26 10:15:00,49.12,49.14,49.09,49.09,2600.0,39.1725,39.1884,39.1485,39.1485,2600.0
2005-08-26 10:20:00,49.07,49.11,49.07,49.11,2200.0,39.1326,39.1645,39.1326,39.1645,2200.0
2005-08-26 10:25:00,49.08,49.13,49.07,49.09,4700.0,39.1406,39.1804,39.1326,39.1485,4700.0
2005-08-26 10:30:00,49.07,49.13,49.07,49.13,4500.0,39.1326,39.1804,39.1326,39.1804,4500.0
2005-08-26 10:35:00,49.11,49.14,49.09,49.14,36900.0,39.1645,39.1884,39.1485,39.1884,36900.0
2005-08-26 10:40:00,49.11,49.13,49.09,49.12,47500.0,39.1645,39.1804,39.1485,39.1725,47500.0
2005-08-26 10:45:00,49.08,49.13,49.07,49.09,7500.0,39.1406,39.1804,39.1326,39.1485,7500.0
2005-08-26 10:50:00,49.08,49.09,49.03,49.04,17600.0,39.1406,39.1485,39.1007,39.1087,17600.0
2005-08-26 10:55:00,49.04,49.07,49.03,49.07,2200.0,39.1087,39.1326,39.1007,39.1326,2200.0
2005-08-26 11:00:00,49.04,49.07,49.04,49.07,500.0,39.1087,39.1326,39.1087,39.1326,500.0
2005-08-26 11:05:00,49.07,49.07,49.05,49.05,4500.0,39.1326,39.1326,39.1166,39.1166,4500.0
2005-08-26 11:10:00,49.05,49.09,49.04,49.09,1400.0,39.1166,39.1485,39.1087,39.1485,1400.0
2005-08-26 11:15:00,49.12,49.12,49.06,49.07,3900.0,39.1725,39.1725,39.1246,39.1326,3900.0
2005-08-26 11:20:00,49.08,49.09,49.07,49.07,1600.0,39.1406,39.1485,39.1326,39.1326,1600.0
2005-08-26 11:25:00,49.06,49.06,49.04,49.04,700.0,39.1246,39.1246,39.1087,39.1087,700.0
2005-08-26 11:30:00,49.03,49.04,49.03,49.03,1100.0,39.1007,39.1087,39.1007,39.1007,1100.0
2005-08-26 11:35:00,49.0,49.02,48.98,48.98,11400.0,39.0768,39.0927,39.0608,39.0608,11400.0
2005-08-26 11:40:00,49.01,49.01,49.0,49.01,3200.0,39.0847,39.0847,39.0768,39.0847,3200.0
2005-08-26 11:45:00,49.03,49.03,49.01,49.02,2100.0,39.1007,39.1007,39.0847,39.0927,2100.0
2005-08-26 11:50:00,49.01,49.03,49.01,49.02,700.0,39.0847,39.1007,39.0847,39.0927,700.0
2005-08-26 11:55:00,49.01,49.04,49.01,49.02,3000.0,39.0847,39.1087,39.0847,39.0927,3000.0
2005-08-26 12:00:00,49.04,49.08,49.04,49.08,800.0,39.1087,39.1406,39.1087,39.1406,800.0
2005-08-26 12:05:00,49.06,49.09,49.06,49.09,800.0,39.1246,39.1485,39.1246,39.1485,800.0
2005-08-26 12:10:00,49.11,49.11,49.07,49.07,800.0,39.1645,39.1645,39.1326,39.1326,800.0
2005-08-26 12:15:00,49.1,49.1,49.1,49.1,200.0,39.1565,39.1565,39.1565,39.1565,200.0
2005-08-26 12:20:00,49.1,49.13,49.1,49.13,3500.0,39.1565,39.1804,39.1565,39.1804,3500.0
2005-08-26 12:25:00,49.09,49.1,49.06,49.1,4000.0,39.1485,39.1565,39.1246,39.1565,4000.0
2005-08-26 12:30:00,49.09,49.1,49.07,49.1,12400.0,39.1485,39.1565,39.1326,39.1565,12400.0
2005-08-26 12:35:00,49.06,49.14,49.06,49.07,700.0,39.1246,39.1884,39.1246,39.1326,700.0
2005-08-26 12:40:00,49.15,49.15,49.15,49.15,200.0,39.1964,39.1964,39.1964,39.1964,200.0
2005-08-26 12:45:00,49.09,49.09,49.09,49.09,5200.0,39.1485,39.1485,39.1485,39.1485,5200.0
2005-08-26 12:50:00,49.08,49.1,49.08,49.1,5600.0,39.1406,39.1565,39.1406,39.1565,5600.0
2005-08-26 12:55:00,49.09,49.09,49.09,49.09,30700.0,39.1485,39.1485,39.1485,39.1485,30700.0
2005-08-26 13:00:00,49.11,49.11,49.08,49.11,47900.0,39.1645,39.1645,39.1406,39.1645,47900.0
2005-08-26 13:05:00,49.09,49.12,49.08,49.08,86500.0,39.1485,39.1725,39.1406,39.1406,86500.0
2005-08-26 13:10:00,49.09,49.11,49.09,49.09,70800.0,39.1485,39.1645,39.1485,39.1485,70800.0
2005-08-26 13:15:00,49.09,49.09,49.08,49.08,45400.0,39.1485,39.1485,39.1406,39.1406,45400.0
2005-08-26 13:20:00,49.09,49.09,49.08,49.08,65000.0,39.1485,39.1485,39.1406,39.1406,65000.0
2005-08-26 13:25:00,49.09,49.09,49.03,49.03,9500.0,39.1485,39.1485,39.1007,39.1007,9500.0
2005-08-26 13:30:00,49.06,49.08,49.06,49.08,900.0,39.1246,39.1406,39.1246,39.1406,900.0
2005-08-26 13:35:00,49.08,49.08,49.04,49.04,1400.0,39.1406,39.1406,39.1087,39.1087,1400.0
2005-08-26 13:40:00,49.04,49.06,49.04,49.06,8000.0,39.1087,39.1246,39.1087,39.1246,8000.0
2005-08-26 13:45:00,49.06,49.09,49.06,49.08,5000.0,39.1246,39.1485,39.1246,39.1406,5000.0
2005-08-26 13:50:00,49.07,49.09,49.07,49.07,7800.0,39.1326,39.1485,39.1326,39.1326,7800.0
2005-08-26 13:55:00,49.08,49.09,49.05,49.05,1300.0,39.1406,39.1485,39.1166,39.1166,1300.0
2005-08-26 14:00:00,49.07,49.07,49.02,49.03,6900.0,39.1326,39.1326,39.0927,39.1007,6900.0
2005-08-26 14:05:00,49.02,49.02,49.02,49.02,600.0,39.0927,39.0927,39.0927,39.0927,600.0
2005-08-26 14:10:00,49.04,49.05,49.03,49.05,1100.0,39.1087,39.1166,39.1007,39.1166,1100.0
2005-08-26 14:15:00,49.06,49.07,49.03,49.07,5700.0,39.1246,39.1326,39.1007,39.1326,5700.0
2005-08-26 14:20:00,49.08,49.13,49.08,49.13,18300.0,39.1406,39.1804,39.1406,39.1804,18300.0
2005-08-26 14:25:00,49.14,49.23,49.13,49.17,13800.0,39.1884,39.2602,39.1804,39.2123,13800.0
2005-08-26 14:30:00,49.14,49.14,49.11,49.11,15400.0,39.1884,39.1884,39.1645,39.1645,15400.0
2005-08-26 14:35:00,49.14,49.14,49.12,49.12,3600.0,39.1884,39.1884,39.1725,39.1725,3600.0
2005-08-26 14:40:00,49.12,49.15,49.12,49.15,5800.0,39.1725,39.1964,39.1725,39.1964,5800.0
2005-08-26 14:45:00,49.15,49.16,49.12,49.14,11400.0,39.1964,39.2044,39.1725,39.1884,11400.0
2005-08-26 14:50:00,49.12,49.14,49.12,49.14,3800.0,39.1725,39.1884,39.1725,39.1884,3800.0
2005-08-26 14:55:00,49.14,49.17,49.14,49.17,2000.0,39.1884,39.2123,39.1884,39.2123,2000.0
2005-08-26 15:00:00,49.16,49.17,49.16,49.17,2400.0,39.2044,39.2123,39.2044,39.2123,2400.0
2005-08-26 15:05:00,49.18,49.2,49.18,49.19,4300.0,39.2203,39.2363,39.2203,39.2283,4300.0
2005-08-26 15:10:00,49.19,49.22,49.18,49.22,22300.0,39.2283,39.2522,39.2203,39.2522,22300.0
2005-08-26 15:15:00,49.2,49.2,49.17,49.18,6400.0,39.2363,39.2363,39.2123,39.2203,6400.0
2005-08-26 15:20:00,49.15,49.19,49.14,49.19,9600.0,39.1964,39.2283,39.1884,39.2283,9600.0
2005-08-26 15:25:00,49.19,49.19,49.19,49.19,1100.0,39.2283,39.2283,39.2283,39.2283,1100.0
2005-08-26 15:30:00,49.19,49.19,49.19,49.19,1200.0,39.2283,39.2283,39.2283,39.2283,1200.0
2005-08-26 15:35:00,49.19,49.19,49.15,49.15,1600.0,39.2283,39.2283,39.1964,39.1964,1600.0
2005-08-26 15:40:00,49.19,49.19,49.15,49.15,2800.0,39.2283,39.2283,39.1964,39.1964,2800.0
2005-08-26 15:45:00,49.15,49.15,49.05,49.1,3200.0,39.1964,39.1964,39.1166,39.1565,3200.0
2005-08-26 15:50:00,49.14,49.14,49.12,49.14,4600.0,39.1884,39.1884,39.1725,39.1884,4600.0
2005-08-26 15:55:00,49.12,49.14,49.08,49.08,3200.0,39.1725,39.1884,39.1406,39.1406,3200.0
2005-08-26 16:00:00,49.12,49.12,49.12,49.12,8100.0,39.1725,39.1725,39.1725,39.1725,8100.0
2005-08-26 16:05:00,49.03,49.03,49.03,49.03,12000.0,39.1007,39.1007,39.1007,39.1007,12000.0
2005-08-26 16:10:00,49.03,49.03,49.03,49.03,0.0,39.1007,39.1007,39.1007,39.1007,0.0
2005-08-29 09:30:00,49.02,49.02,48.8,48.8,30500.0,39.0927,39.0927,38.9173,38.9173,30500.0
2005-08-29 09:35:00,48.93,48.99,48.8,48.99,48300.0,39.0209,39.0688,38.9173,39.0688,48300.0
2005-08-29 09:40:00,48.98,48.99,48.95,48.98,34600.0,39.0608,39.0688,39.0369,39.0608,34600.0
2005-08-29 09:45:00,48.89,48.94,48.87,48.94,1600.0,38.989,39.0289,38.9731,39.0289,1600.0
2005-08-29 09:50:00,48.93,48.97,48.75,48.97,20700.0,39.0209,39.0528,38.8774,39.0528,20700.0
2005-08-29 09:55:00,49.01,49.04,48.97,48.97,11300.0,39.0847,39.1087,39.0528,39.0528,11300.0
2005-08-29 10:00:00,49.06,49.06,49.06,49.06,300.0,39.1246,39.1246,39.1246,39.1246,300.0
2005-08-29 10:05:00,48.88,49.06,48.88,49.05,13400.0,38.9811,39.1246,38.9811,39.1166,13400.0
2005-08-29 10:10:00,49.03,49.16,48.88,48.88,11600.0,39.1007,39.2044,38.9811,38.9811,11600.0
2005-08-29 10:15:00,49.22,49.26,49.17,49.25,14500.0,39.2522,39.2841,39.2123,39.2761,14500.0
2005-08-29 10:20:00,49.2,49.2,49.13,49.2,1500.0,39.2363,39.2363,39.1804,39.2363,1500.0
2005-08-29 10:25:00,49.2,49.2,49.12,49.12,2500.0,39.2363,39.2363,39.1725,39.1725,2500.0
2005-08-29 10:30:00,49.18,49.18,49.18,49.18,200.0,39.2203,39.2203,39.2203,39.2203,200.0
2005-08-29 10:35:00,49.18,49.19,49.05,49.05,1500.0,39.2203,39.2283,39.1166,39.1166,1500.0
2005-08-29 10:40:00,49.07,49.07,49.07,49.07,500.0,39.1326,39.1326,39.1326,39.1326,500.0
2005-08-29 10:45:00,49.13,49.13,49.13,49.13,2400.0,39.1804,39.1804,39.1804,39.1804,2400.0
2005-08-29 10:50:00,49.06,49.06,49.06,49.06,100.0,39.1246,39.1246,39.1246,39.1246,100.0
2005-08-29 10:55:00,49.14,49.14,49.14,49.14,100.0,39.1884,39.1884,39.1884,39.1884,100.0
2005-08-29 11:00:00,49.1,49.1,49.05,49.05,8600.0,39.1565,39.1565,39.1166,39.1166,8600.0
2005-08-29 11:05:00,49.13,49.2,49.13,49.2,600.0,39.1804,39.2363,39.1804,39.2363,600.0
2005-08-29 11:10:00,49.2,49.2,49.15,49.15,11400.0,39.2363,39.2363,39.1964,39.1964,11400.0
2005-08-29 11:15:00,49.09,49.16,49.08,49.13,12400.0,39.1485,39.2044,39.1406,39.1804,12400.0
2005-08-29 11:20:00,49.08,49.24,49.08,49.14,600.0,39.1406,39.2682,39.1406,39.1884,600.0
2005-08-29 11:25:00,49.14,49.15,49.05,49.15,1800.0,39.1884,39.1964,39.1166,39.1964,1800.0
2005-08-29 11:30:00,49.13,49.13,49.12,49.12,20200.0,39.1804,39.1804,39.1725,39.1725,20200.0
2005-08-29 11:35:00,49.13,49.13,49.13,49.13,300.0,39.1804,39.1804,39.1804,39.1804,300.0
2005-08-29 11:40:00,49.17,49.17,49.11,49.11,1600.0,39.2123,39.2123,39.1645,39.1645,1600.0
2005-08-29 11:45:00,49.17,49.17,49.13,49.13,14800.0,39.2123,39.2123,39.1804,39.1804,14800.0
2005-08-29 11:50:00,49.13,49.18,49.11,49.11,16300.0,39.1804,39.2203,39.1645,39.1645,16300.0
2005-08-29 11:55:00,49.16,49.16,49.16,49.16,600.0,39.2044,39.2044,39.2044,39.2044,600.0
2005-08-29 12:00:00,49.13,49.13,49.09,49.09,25300.0,39.1804,39.1804,39.1485,39.1485,25300.0
2005-08-29 12:05:00,49.09,49.09,49.09,49.09,0.0,39.1485,39.1485,39.1485,39.1485,0.0
2005-08-29 12:10:00,49.12,49.12,49.12,49.12,100.0,39.1725,39.1725,39.1725,39.1725,100.0
2005-08-29 12:15:00,49.15,49.15,49.15,49.15,10400.0,39.1964,39.1964,39.1964,39.1964,10400.0
2005-08-29 12:20:00,49.13,49.16,49.13,49.16,1900.0,39.1804,39.2044,39.1804,39.2044,1900.0
2005-08-29 12:25:00,49.12,49.17,49.12,49.15,1400.0,39.1725,39.2123,39.1725,39.1964,1400.0
2005-08-29 12:30:00,49.17,49.17,49.13,49.13,25000.0,39.2123,39.2123,39.1804,39.1804,25000.0
2005-08-29 12:35:00,49.13,49.15,49.12,49.12,9000.0,39.1804,39.1964,39.1725,39.1725,9000.0
2005-08-29 12:40:00,49.16,49.16,49.11,49.11,1600.0,39.2044,39.2044,39.1645,39.1645,1600.0
2005-08-29 12:45:00,49.14,49.15,49.14,49.14,1700.0,39.1884,39.1964,39.1884,39.1884,1700.0
2005-08-29 12:50:00,49.15,49.15,49.11,49.11,1500.0,39.1964,39.1964,39.1645,39.1645,1500.0
2005-08-29 12:55:00,49.16,49.16,49.14,49.14,2100.0,39.2044,39.2044,39.1884,39.1884,2100.0
2005-08-29 13:00:00,49.18,49.24,49.18,49.24,16600.0,39.2203,39.2682,39.2203,39.2682,16600.0
2005-08-29 13:05:00,49.25,49.28,49.25,49.25,5100.0,39.2761,39.3001,39.2761,39.2761,5100.0
2005-08-29 13:10:00,49.28,49.28,49.24,49.24,31700.0,39.3001,39.3001,39.2682,39.2682,31700.0
2005-08-29 13:15:00,49.24,49.26,49.24,49.26,1800.0,39.2682,39.2841,39.2682,39.2841,1800.0
2005-08-29 13:20:00,49.27,49.3,49.27,49.3,800.0,39.2921,39.316,39.2921,39.316,800.0
2005-08-29 13:25:00,49.28,49.3,49.27,49.27,7300.0,39.3001,39.316,39.2921,39.2921,7300.0
2005-08-29 13:30:00,49.28,49.29,49.28,49.28,8400.0,39.3001,39.308,39.3001,39.3001,8400.0
2005-08-29 13:35:00,49.3,49.32,49.3,49.32,4700.0,39.316,39.332,39.316,39.332,4700.0
2005-08-29 13:40:00,49.33,49.38,49.33,49.38,2600.0,39.3399,39.3798,39.3399,39.3798,2600.0
2005-08-29 13:45:00,49.39,49.4,49.39,49.4,2000.0,39.3878,39.3958,39.3878,39.3958,2000.0
2005-08-29 13:50:00,49.4,49.41,49.4,49.41,1100.0,39.3958,39.4037,39.3958,39.4037,1100.0
2005-08-29 13:55:00,49.4,49.4,49.4,49.4,2100.0,39.3958,39.3958,39.3958,39.3958,2100.0
2005-08-29 14:00:00,49.4,49.4,49.37,49.37,22400.0,39.3958,39.3958,39.3718,39.3718,22400.0
2005-08-29 14:05:00,49.37,49.38,49.37,49.38,4300.0,39.3718,39.3798,39.3718,39.3798,4300.0
2005-08-29 14:10:00,49.35,49.36,49.35,49.35,8100.0,39.3559,39.3639,39.3559,39.3559,8100.0
2005-08-29 14:15:00,49.35,49.35,49.35,49.35,5100.0,39.3559,39.3559,39.3559,39.3559,5100.0
2005-08-29 14:20:00,49.35,49.37,49.35,49.37,300.0,39.3559,39.3718,39.3559,39.3718,300.0
2005-08-29 14:25:00,49.33,49.38,49.33,49.33,21400.0,39.3399,39.3798,39.3399,39.3399,21400.0
2005-08-29 14:30:00,49.39,49.39,49.38,49.38,700.0,39.3878,39.3878,39.3798,39.3798,700.0
2005-08-29 14:35:00,49.38,49.38,49.38,49.38,300.0,39.3798,39.3798,39.3798,39.3798,300.0
2005-08-29 14:40:00,49.35,49.42,49.35,49.41,2100.0,39.3559,39.4117,39.3559,39.4037,2100.0
2005-08-29 14:45:00,49.39,49.39,49.35,49.38,5500.0,39.3878,39.3878,39.3559,39.3798,5500.0
2005-08-29 14:50:00,49.39,49.39,49.39,49.39,1000.0,39.3878,39.3878,39.3878,39.3878,1000.0
2005-08-29 14:55:00,49.38,49.38,49.38,49.38,23100.0,39.3798,39.3798,39.3798,39.3798,23100.0
2005-08-29 15:00:00,49.39,49.39,49.39,49.39,1200.0,39.3878,39.3878,39.3878,39.3878,1200.0
2005-08-29 15:05:00,49.45,49.45,49.43,49.43,900.0,39.4356,39.4356,39.4197,39.4197,900.0
2005-08-29 15:10:00,49.46,49.47,49.44,49.47,3800.0,39.4436,39.4516,39.4277,39.4516,3800.0
2005-08-29 15:15:00,49.47,49.48,49.45,49.45,900.0,39.4516,39.4596,39.4356,39.4356,900.0
2005-08-29 15:20:00,49.45,49.47,49.45,49.46,16400.0,39.4356,39.4516,39.4356,39.4436,16400.0
2005-08-29 15:25:00,49.49,49.49,49.46,49.46,9500.0,39.4675,39.4675,39.4436,39.4436,9500.0
2005-08-29 15:30:00,49.46,49.49,49.46,49.47,26500.0,39.4436,39.4675,39.4436,39.4516,26500.0
2005-08-29 15:35:00,49.47,49.47,49.46,49.46,5000.0,39.4516,39.4516,39.4436,39.4436,5000.0
2005-08-29 15:40:00,49.46,49.46,49.43,49.44,34600.0,39.4436,39.4436,39.4197,39.4277,34600.0
2005-08-29 15:45:00,49.44,49.44,49.4,49.4,700.0,39.4277,39.4277,39.3958,39.3958,700.0
2005-08-29 15:50:00,49.45,49.47,49.45,49.47,11400.0,39.4356,39.4516,39.4356,39.4516,11400.0
2005-08-29 15:55:00,49.45,49.45,49.45,49.45,4200.0,39.4356,39.4356,39.4356,39.4356,4200.0
2005-08-29 16:00:00,49.42,49.42,49.42,49.42,100.0,39.4117,39.4117,39.4117,39.4117,100.0
2005-08-29 16:05:00,49.4,49.4,49.4,49.4,400.0,39.3958,39.3958,39.3958,39.3958,400.0
2005-08-29 16:10:00,49.4,49.4,49.4,49.4,0.0,39.3958,39.3958,39.3958,39.3958,0.0
2005-08-30 09:35:00,49.33,49.33,49.33,49.33,2600.0,39.3399,39.3399,39.3399,39.3399,2600.0
2005-08-30 09:40:00,49.28,49.28,49.28,49.28,500.0,39.3001,39.3001,39.3001,39.3001,500.0
2005-08-30 09:45:00,49.21,49.22,49.16,49.16,1100.0,39.2442,39.2522,39.2044,39.2044,1100.0
2005-08-30 09:50:00,49.2,49.2,49.14,49.2,7800.0,39.2363,39.2363,39.1884,39.2363,7800.0
2005-08-30 09:55:00,49.14,49.2,49.14,49.15,1800.0,39.1884,39.2363,39.1884,39.1964,1800.0
2005-08-30 10:00:00,49.24,49.24,49.24,49.24,100.0,39.2682,39.2682,39.2682,39.2682,100.0
2005-08-30 10:05:00,49.24,49.24,49.24,49.24,0.0,39.2682,39.2682,39.2682,39.2682,0.0
2005-08-30 10:10:00,49.21,49.21,49.19,49.19,2200.0,39.2442,39.2442,39.2283,39.2283,2200.0
2005-08-30 10:15:00,49.19,49.23,49.18,49.18,2500.0,39.2283,39.2602,39.2203,39.2203,2500.0
2005-08-30 10:20:00,49.17,49.21,49.17,49.17,1300.0,39.2123,39.2442,39.2123,39.2123,1300.0
2005-08-30 10:25:00,49.15,49.15,49.15,49.15,2900.0,39.1964,39.1964,39.1964,39.1964,2900.0
2005-08-30 10:30:00,49.1,49.14,49.09,49.09,500.0,39.1565,39.1884,39.1485,39.1485,500.0
2005-08-30 10:35:00,49.09,49.09,49.08,49.08,3100.0,39.1485,39.1485,39.1406,39.1406,3100.0
2005-08-30 10:40:00,49.06,49.06,48.98,48.98,4600.0,39.1246,39.1246,39.0608,39.0608,4600.0
2005-08-30 10:45:00,49.0,49.04,48.97,49.02,5200.0,39.0768,39.1087,39.0528,39.0927,5200.0
2005-08-30 10:50:00,49.04,49.08,49.04,49.08,5300.0,39.1087,39.1406,39.1087,39.1406,5300.0
2005-08-30 10:55:00,49.09,49.1,49.09,49.09,2000.0,39.1485,39.1565,39.1485,39.1485,2000.0
2005-08-30 11:00:00,49.08,49.08,49.05,49.05,2300.0,39.1406,39.1406,39.1166,39.1166,2300.0
2005-08-30 11:05:00,49.04,49.04,49.03,49.03,500.0,39.1087,39.1087,39.1007,39.1007,500.0
2005-08-30 11:10:00,49.03,49.03,48.98,49.03,11100.0,39.1007,39.1007,39.0608,39.1007,11100.0
2005-08-30 11:15:00,48.96,48.96,48.95,48.95,3000.0,39.0449,39.0449,39.0369,39.0369,3000.0
2005-08-30 11:20:00,48.94,48.98,48.93,48.97,3200.0,39.0289,39.0608,39.0209,39.0528,3200.0
2005-08-30 11:25:00,48.99,49.05,48.99,49.05,700.0,39.0688,39.1166,39.0688,39.1166,700.0
2005-08-30 11:30:00,49.05,49.05,49.02,49.02,1400.0,39.1166,39.1166,39.0927,39.0927,1400.0
2005-08-30 11:35:00,49.01,49.04,49.01,49.03,4700.0,39.0847,39.1087,39.0847,39.1007,4700.0
2005-08-30 11:40:00,49.0,49.0,48.98,48.99,8400.0,39.0768,39.0768,39.0608,39.0688,8400.0
2005-08-30 11:45:00,48.98,48.99,48.96,48.99,5100.0,39.0608,39.0688,39.0449,39.0688,5100.0
2005-08-30 11:50:00,48.99,48.99,48.95,48.95,8000.0,39.0688,39.0688,39.0369,39.0369,8000.0
2005-08-30 11:55:00,48.98,48.98,48.95,48.98,1900.0,39.0608,39.0608,39.0369,39.0608,1900.0
2005-08-30 12:00:00,48.97,49.02,48.97,49.02,300.0,39.0528,39.0927,39.0528,39.0927,300.0
2005-08-30 12:05:00,49.02,49.02,48.99,49.01,2100.0,39.0927,39.0927,39.0688,39.0847,2100.0
2005-08-30 12:10:00,49.03,49.05,49.02,49.02,6600.0,39.1007,39.1166,39.0927,39.0927,6600.0
2005-08-30 12:15:00,49.04,49.06,48.99,48.99,4200.0,39.1087,39.1246,39.0688,39.0688,4200.0
2005-08-30 12:20:00,49.03,49.13,49.03,49.1,3700.0,39.1007,39.1804,39.1007,39.1565,3700.0
2005-08-30 12:25:00,49.09,49.11,49.09,49.11,300.0,39.1485,39.1645,39.1485,39.1645,300.0
2005-08-30 12:30:00,49.11,49.11,49.11,49.11,0.0,39.1645,39.1645,39.1645,39.1645,0.0
2005-08-30 12:35:00,49.11,49.11,49.11,49.11,0.0,39.1645,39.1645,39.1645,39.1645,0.0
2005-08-30 12:40:00,49.12,49.12,49.12,49.12,600.0,39.1725,39.1725,39.1725,39.1725,600.0
2005-08-30 12:45:00,49.1,49.12,49.1,49.12,6700.0,39.1565,39.1725,39.1565,39.1725,6700.0
2005-08-30 12:50:00,49.14,49.14,49.08,49.08,1400.0,39.1884,39.1884,39.1406,39.1406,1400.0
2005-08-30 12:55:00,49.08,49.08,49.08,49.08,0.0,39.1406,39.1406,39.1406,39.1406,0.0
2005-08-30 13:00:00,49.12,49.12,49.08,49.08,1000.0,39.1725,39.1725,39.1406,39.1406,1000.0
2005-08-30 13:05:00,49.1,49.1,49.08,49.08,800.0,39.1565,39.1565,39.1406,39.1406,800.0
2005-08-30 13:10:00,49.07,49.07,49.05,49.05,400.0,39.1326,39.1326,39.1166,39.1166,400.0
2005-08-30 13:15:00,49.09,49.09,49.09,49.09,100.0,39.1485,39.1485,39.1485,39.1485,100.0
2005-08-30 13:20:00,49.09,49.09,49.09,49.09,0.0,39.1485,39.1485,39.1485,39.1485,0.0
2005-08-30 13:25:00,49.09,49.09,49.09,49.09,1200.0,39.1485,39.1485,39.1485,39.1485,1200.0
2005-08-30 13:30:00,49.13,49.13,49.13,49.13,1100.0,39.1804,39.1804,39.1804,39.1804,1100.0
2005-08-30 13:35:00,49.11,49.16,49.1,49.16,2000.0,39.1645,39.2044,39.1565,39.2044,2000.0
2005-08-30 13:40:00,49.17,49.21,49.17,49.21,400.0,39.2123,39.2442,39.2123,39.2442,400.0
2005-08-30 13:45:00,49.19,49.2,49.19,49.2,9800.0,39.2283,39.2363,39.2283,39.2363,9800.0
2005-08-30 13:50:00,49.19,49.19,49.16,49.16,700.0,39.2283,39.2283,39.2044,39.2044,700.0
2005-08-30 13:55:00,49.16,49.16,49.16,49.16,1200.0,39.2044,39.2044,39.2044,39.2044,1200.0
2005-08-30 14:00:00,49.14,49.17,49.1,49.17,3500.0,39.1884,39.2123,39.1565,39.2123,3500.0
2005-08-30 14:05:00,49.08,49.09,49.05,49.09,1100.0,39.1406,39.1485,39.1166,39.1485,1100.0
2005-08-30 14:10:00,49.06,49.08,49.06,49.07,2100.0,39.1246,39.1406,39.1246,39.1326,2100.0
2005-08-30 14:15:00,49.06,49.06,49.0,49.02,3800.0,39.1246,39.1246,39.0768,39.0927,3800.0
2005-08-30 14:20:00,49.03,49.03,49.03,49.03,700.0,39.1007,39.1007,39.1007,39.1007,700.0
2005-08-30 14:25:00,49.06,49.06,49.03,49.03,1300.0,39.1246,39.1246,39.1007,39.1007,1300.0
2005-08-30 14:30:00,49.05,49.06,49.01,49.06,4200.0,39.1166,39.1246,39.0847,39.1246,4200.0
2005-08-30 14:35:00,49.06,49.06,49.06,49.06,0.0,39.1246,39.1246,39.1246,39.1246,0.0
2005-08-30 14:40:00,49.06,49.08,49.03,49.04,13000.0,39.1246,39.1406,39.1007,39.1087,13000.0
2005-08-30 14:45:00,49.05,49.05,49.0,49.0,14300.0,39.1166,39.1166,39.0768,39.0768,14300.0
2005-08-30 14:50:00,48.99,48.99,48.93,48.93,7300.0,39.0688,39.0688,39.0209,39.0209,7300.0
2005-08-30 14:55:00,48.97,48.99,48.93,48.93,8100.0,39.0528,39.0688,39.0209,39.0209,8100.0
2005-08-30 15:00:00,48.92,48.95,48.91,48.93,3500.0,39.013,39.0369,39.005,39.0209,3500.0
2005-08-30 15:05:00,48.92,48.99,48.92,48.99,1000.0,39.013,39.0688,39.013,39.0688,1000.0
2005-08-30 15:10:00,49.01,49.01,49.0,49.0,900.0,39.0847,39.0847,39.0768,39.0768,900.0
2005-08-30 15:15:00,48.98,49.04,48.98,49.04,1000.0,39.0608,39.1087,39.0608,39.1087,1000.0
2005-08-30 15:20:00,49.03,49.06,49.03,49.05,37300.0,39.1007,39.1246,39.1007,39.1166,37300.0
2005-08-30 15:25:00,48.99,49.03,48.98,49.02,4800.0,39.0688,39.1007,39.0608,39.0927,4800.0
2005-08-30 15:30:00,49.04,49.11,49.04,49.11,4400.0,39.1087,39.1645,39.1087,39.1645,4400.0
2005-08-30 15:35:00,49.13,49.19,49.1,49.19,6100.0,39.1804,39.2283,39.1565,39.2283,6100.0
2005-08-30 15:40:00,49.19,49.19,49.14,49.15,10200.0,39.2283,39.2283,39.1884,39.1964,10200.0
2005-08-30 15:45:00,49.18,49.2,49.15,49.16,6200.0,39.2203,39.2363,39.1964,39.2044,6200.0
2005-08-30 15:50:00,49.15,49.21,49.15,49.17,5800.0,39.1964,39.2442,39.1964,39.2123,5800.0
2005-08-30 15:55:00,49.2,49.23,49.15,49.23,13800.0,39.2363,39.2602,39.1964,39.2602,13800.0
2005-08-30 16:00:00,49.23,49.23,49.23,49.23,0.0,39.2602,39.2602,39.2602,39.2602,0.0
2005-08-30 16:05:00,49.14,49.14,49.14,49.14,2036600.0,39.1884,39.1884,39.1884,39.1884,2036600.0
2005-08-30 16:10:00,49.14,49.14,49.14,49.14,0.0,39.1884,39.1884,39.1884,39.1884,0.0
2005-08-31 09:30:00,49.26,49.28,49.26,49.27,15000.0,39.2841,39.3001,39.2841,39.2921,15000.0
2005-08-31 09:35:00,49.27,49.28,49.27,49.28,5800.0,39.2921,39.3001,39.2921,39.3001,5800.0
2005-08-31 09:40:00,49.29,49.29,49.29,49.29,10100.0,39.308,39.308,39.308,39.308,10100.0
2005-08-31 09:45:00,49.28,49.3,49.28,49.3,1800.0,39.3001,39.316,39.3001,39.316,1800.0
2005-08-31 09:50:00,49.27,49.27,49.26,49.26,5900.0,39.2921,39.2921,39.2841,39.2841,5900.0
2005-08-31 09:55:00,49.23,49.23,49.2,49.2,1300.0,39.2602,39.2602,39.2363,39.2363,1300.0
2005-08-31 10:00:00,49.12,49.15,49.12,49.15,1100.0,39.1725,39.1964,39.1725,39.1964,1100.0
2005-08-31 10:05:00,49.16,49.16,49.05,49.07,2800.0,39.2044,39.2044,39.1166,39.1326,2800.0
2005-08-31 10:10:00,49.03,49.09,49.03,49.07,2200.0,39.1007,39.1485,39.1007,39.1326,2200.0
2005-08-31 10:15:00,49.12,49.15,49.12,49.15,1300.0,39.1725,39.1964,39.1725,39.1964,1300.0
2005-08-31 10:20:00,49.09,49.15,49.09,49.12,1000.0,39.1485,39.1964,39.1485,39.1725,1000.0
2005-08-31 10:25:00,49.09,49.09,49.09,49.09,22400.0,39.1485,39.1485,39.1485,39.1485,22400.0
2005-08-31 10:30:00,49.09,49.11,49.09,49.11,1000.0,39.1485,39.1645,39.1485,39.1645,1000.0
2005-08-31 10:35:00,49.15,49.19,49.15,49.19,49700.0,39.1964,39.2283,39.1964,39.2283,49700.0
2005-08-31 10:40:00,49.21,49.21,49.16,49.16,3000.0,39.2442,39.2442,39.2044,39.2044,3000.0
2005-08-31 10:45:00,49.16,49.16,49.15,49.16,2100.0,39.2044,39.2044,39.1964,39.2044,2100.0
2005-08-31 10:50:00,49.15,49.21,49.15,49.21,19500.0,39.1964,39.2442,39.1964,39.2442,19500.0
2005-08-31 10:55:00,49.17,49.2,49.15,49.17,15800.0,39.2123,39.2363,39.1964,39.2123,15800.0
2005-08-31 11:00:00,49.18,49.18,49.15,49.15,4300.0,39.2203,39.2203,39.1964,39.1964,4300.0
2005-08-31 11:05:00,49.2,49.24,49.2,49.24,5500.0,39.2363,39.2682,39.2363,39.2682,5500.0
2005-08-31 11:10:00,49.21,49.29,49.21,49.29,1500.0,39.2442,39.308,39.2442,39.308,1500.0
2005-08-31 11:15:00,49.29,49.32,49.29,49.31,17100.0,39.308,39.332,39.308,39.324,17100.0
2005-08-31 11:20:00,49.35,49.35,49.34,49.35,1600.0,39.3559,39.3559,39.3479,39.3559,1600.0
2005-08-31 11:25:00,49.37,49.37,49.31,49.35,35800.0,39.3718,39.3718,39.324,39.3559,35800.0
2005-08-31 11:30:00,49.27,49.3,49.25,49.3,13200.0,39.2921,39.316,39.2761,39.316,13200.0
2005-08-31 11:35:00,49.28,49.34,49.28,49.34,900.0,39.3001,39.3479,39.3001,39.3479,900.0
2005-08-31 11:40:00,49.29,49.36,49.29,49.36,16900.0,39.308,39.3639,39.308,39.3639,16900.0
2005-08-31 11:45:00,49.3,49.32,49.29,49.32,4100.0,39.316,39.332,39.308,39.332,4100.0
2005-08-31 11:50:00,49.3,49.3,49.29,49.29,21400.0,39.316,39.316,39.308,39.308,21400.0
2005-08-31 11:55:00,49.29,49.29,49.27,49.27,1000.0,39.308,39.308,39.2921,39.2921,1000.0
2005-08-31 12:00:00,49.29,49.31,49.26,49.26,3100.0,39.308,39.324,39.2841,39.2841,3100.0
2005-08-31 12:05:00,49.26,49.26,49.23,49.25,1500.0,39.2841,39.2841,39.2602,39.2761,1500.0
2005-08-31 12:10:00,49.21,49.21,49.2,49.2,800.0,39.2442,39.2442,39.2363,39.2363,800.0
2005-08-31 12:15:00,49.17,49.18,49.17,49.17,12400.0,39.2123,39.2203,39.2123,39.2123,12400.0
2005-08-31 12:20:00,49.14,49.19,49.14,49.19,1100.0,39.1884,39.2283,39.1884,39.2283,1100.0
2005-08-31 12:25:00,49.13,49.13,49.13,49.13,23800.0,39.1804,39.1804,39.1804,39.1804,23800.0
2005-08-31 12:30:00,49.16,49.2,49.16,49.2,1300.0,39.2044,39.2363,39.2044,39.2363,1300.0
2005-08-31 12:35:00,49.15,49.15,49.15,49.15,2800.0,39.1964,39.1964,39.1964,39.1964,2800.0
2005-08-31 12:40:00,49.13,49.18,49.13,49.18,1500.0,39.1804,39.2203,39.1804,39.2203,1500.0
2005-08-31 12:45:00,49.16,49.17,49.16,49.17,17800.0,39.2044,39.2123,39.2044,39.2123,17800.0
2005-08-31 12:50:00,49.19,49.24,49.19,49.2,1700.0,39.2283,39.2682,39.2283,39.2363,1700.0
2005-08-31 12:55:00,49.2,49.23,49.16,49.16,14700.0,39.2363,39.2602,39.2044,39.2044,14700.0
2005-08-31 13:00:00,49.19,49.19,49.12,49.14,2400.0,39.2283,39.2283,39.1725,39.1884,2400.0
2005-08-31 13:05:00,49.16,49.2,49.14,49.2,15600.0,39.2044,39.2363,39.1884,39.2363,15600.0
2005-08-31 13:10:00,49.2,49.3,49.2,49.3,1900.0,39.2363,39.316,39.2363,39.316,1900.0
2005-08-31 13:15:00,49.3,49.32,49.3,49.32,1000.0,39.316,39.332,39.316,39.332,1000.0
2005-08-31 13:20:00,49.31,49.33,49.3,49.3,18800.0,39.324,39.3399,39.316,39.316,18800.0
2005-08-31 13:25:00,49.3,49.3,49.3,49.3,100.0,39.316,39.316,39.316,39.316,100.0
2005-08-31 13:30:00,49.32,49.34,49.32,49.34,16400.0,39.332,39.3479,39.332,39.3479,16400.0
2005-08-31 13:35:00,49.34,49.37,49.32,49.32,11700.0,39.3479,39.3718,39.332,39.332,11700.0
2005-08-31 13:40:00,49.3,49.32,49.3,49.32,10400.0,39.316,39.332,39.316,39.332,10400.0
2005-08-31 13:45:00,49.28,49.28,49.24,49.24,10400.0,39.3001,39.3001,39.2682,39.2682,10400.0
2005-08-31 13:50:00,49.28,49.31,49.28,49.31,7400.0,39.3001,39.324,39.3001,39.324,7400.0
2005-08-31 13:55:00,49.39,49.39,49.39,49.39,200.0,39.3878,39.3878,39.3878,39.3878,200.0
2005-08-31 14:00:00,49.34,49.36,49.34,49.36,800.0,39.3479,39.3639,39.3479,39.3639,800.0
2005-08-31 14:05:00,49.3,49.3,49.26,49.26,600.0,39.316,39.316,39.2841,39.2841,600.0
2005-08-31 14:10:00,49.33,49.33,49.28,49.28,1000.0,39.3399,39.3399,39.3001,39.3001,1000.0
2005-08-31 14:15:00,49.32,49.32,49.32,49.32,300.0,39.332,39.332,39.332,39.332,300.0
2005-08-31 14:20:00,49.28,49.3,49.27,49.3,23200.0,39.3001,39.316,39.2921,39.316,23200.0
2005-08-31 14:25:00,49.27,49.35,49.27,49.33,2800.0,39.2921,39.3559,39.2921,39.3399,2800.0
2005-08-31 14:30:00,49.35,49.36,49.32,49.36,2700.0,39.3559,39.3639,39.332,39.3639,2700.0
2005-08-31 14:35:00,49.33,49.38,49.33,49.36,5800.0,39.3399,39.3798,39.3399,39.3639,5800.0
2005-08-31 14:40:00,49.34,49.35,49.33,49.34,3200.0,39.3479,39.3559,39.3399,39.3479,3200.0
2005-08-31 14:45:00,49.33,49.35,49.33,49.33,1900.0,39.3399,39.3559,39.3399,39.3399,1900.0
2005-08-31 14:50:00,49.34,49.36,49.34,49.36,1800.0,39.3479,39.3639,39.3479,39.3639,1800.0
2005-08-31 14:55:00,49.36,49.44,49.36,49.44,7900.0,39.3639,39.4277,39.3639,39.4277,7900.0
2005-08-31 15:00:00,49.4,49.43,49.38,49.4,9100.0,39.3958,39.4197,39.3798,39.3958,9100.0
2005-08-31 15:05:00,49.41,49.42,49.38,49.42,16800.0,39.4037,39.4117,39.3798,39.4117,16800.0
2005-08-31 15:10:00,49.41,49.46,49.41,49.45,2200.0,39.4037,39.4436,39.4037,39.4356,2200.0
2005-08-31 15:15:00,49.44,49.46,49.44,49.44,5800.0,39.4277,39.4436,39.4277,39.4277,5800.0
2005-08-31 15:20:00,49.46,49.52,49.46,49.52,5100.0,39.4436,39.4915,39.4436,39.4915,5100.0
2005-08-31 15:25:00,49.52,49.55,49.5,49.55,3400.0,39.4915,39.5154,39.4755,39.5154,3400.0
2005-08-31 15:30:00,49.54,49.56,49.54,49.55,3000.0,39.5074,39.5234,39.5074,39.5154,3000.0
2005-08-31 15:35:00,49.59,49.59,49.54,49.55,2200.0,39.5473,39.5473,39.5074,39.5154,2200.0
2005-08-31 15:40:00,49.55,49.6,49.55,49.6,3700.0,39.5154,39.5553,39.5154,39.5553,3700.0
2005-08-31 15:45:00,49.61,49.65,49.61,49.63,3400.0,39.5632,39.5951,39.5632,39.5792,3400.0
2005-08-31 15:50:00,49.6,49.69,49.6,49.67,7900.0,39.5553,39.627,39.5553,39.6111,7900.0
2005-08-31 15:55:00,49.59,49.65,49.59,49.65,3300.0,39.5473,39.5951,39.5473,39.5951,3300.0
2005-08-31 16:00:00,49.72,49.72,49.72,49.72,8000.0,39.651,39.651,39.651,39.651,8000.0
2005-08-31 16:05:00,49.72,49.72,49.72,49.72,0.0,39.651,39.651,39.651,39.651,0.0
2005-08-31 16:10:00,49.75,49.75,49.75,49.75,500.0,39.6749,39.6749,39.6749,39.6749,500.0
2005-09-01 09:30:00,49.77,49.77,49.77,49.77,13800.0,39.6908,39.6908,39.6908,39.6908,13800.0
2005-09-01 09:35:00,49.7,49.71,49.68,49.68,8900.0,39.635,39.643,39.6191,39.6191,8900.0
2005-09-01 09:40:00,49.75,49.77,49.7,49.7,5200.0,39.6749,39.6908,39.635,39.635,5200.0
2005-09-01 09:45:00,49.7,49.79,49.7,49.79,1000.0,39.635,39.7068,39.635,39.7068,1000.0
2005-09-01 09:50:00,49.78,49.78,49.76,49.78,18600.0,39.6988,39.6988,39.6829,39.6988,18600.0
2005-09-01 09:55:00,49.78,49.79,49.78,49.78,3400.0,39.6988,39.7068,39.6988,39.6988,3400.0
2005-09-01 10:00:00,49.75,49.75,49.67,49.68,15100.0,39.6749,39.6749,39.6111,39.6191,15100.0
2005-09-01 10:05:00,49.7,49.7,49.66,49.66,6400.0,39.635,39.635,39.6031,39.6031,6400.0
2005-09-01 10:10:00,49.67,49.67,49.62,49.65,5500.0,39.6111,39.6111,39.5712,39.5951,5500.0
2005-09-01 10:15:00,49.59,49.59,49.53,49.54,3000.0,39.5473,39.5473,39.4994,39.5074,3000.0
2005-09-01 10:20:00,49.51,49.52,49.48,49.5,10100.0,39.4835,39.4915,39.4596,39.4755,10100.0
2005-09-01 10:25:00,49.53,49.53,49.47,49.51,4900.0,39.4994,39.4994,39.4516,39.4835,4900.0
2005-09-01 10:30:00,49.53,49.53,49.45,49.45,211300.0,39.4994,39.4994,39.4356,39.4356,211300.0
2005-09-01 10:35:00,49.48,49.52,49.48,49.52,3400.0,39.4596,39.4915,39.4596,39.4915,3400.0
2005-09-01 10:40:00,49.54,49.55,49.51,49.51,3200.0,39.5074,39.5154,39.4835,39.4835,3200.0
2005-09-01 10:45:00,49.51,49.54,49.49,49.49,6500.0,39.4835,39.5074,39.4675,39.4675,6500.0
2005-09-01 10:50:00,49.51,49.53,49.51,49.53,800.0,39.4835,39.4994,39.4835,39.4994,800.0
2005-09-01 10:55:00,49.55,49.57,49.53,49.56,10600.0,39.5154,39.5313,39.4994,39.5234,10600.0
2005-09-01 11:00:00,49.52,49.55,49.51,49.51,4400.0,39.4915,39.5154,39.4835,39.4835,4400.0
2005-09-01 11:05:00,49.51,49.57,49.51,49.56,700.0,39.4835,39.5313,39.4835,39.5234,700.0
2005-09-01 11:10:00,49.62,49.64,49.61,49.64,2300.0,39.5712,39.5872,39.5632,39.5872,2300.0
2005-09-01 11:15:00,49.61,49.67,49.6,49.67,3900.0,39.5632,39.6111,39.5553,39.6111,3900.0
2005-09-01 11:20:00,49.64,49.74,49.62,49.74,1900.0,39.5872,39.6669,39.5712,39.6669,1900.0
2005-09-01 11:25:00,49.72,49.72,49.64,49.65,1000.0,39.651,39.651,39.5872,39.5951,1000.0
2005-09-01 11:30:00,49.65,49.68,49.65,49.65,1000.0,39.5951,39.6191,39.5951,39.5951,1000.0
2005-09-01 11:35:00,49.65,49.7,49.65,49.7,1600.0,39.5951,39.635,39.5951,39.635,1600.0
2005-09-01 11:40:00,49.78,49.85,49.78,49.82,26200.0,39.6988,39.7546,39.6988,39.7307,26200.0
2005-09-01 11:45:00,49.81,49.81,49.76,49.76,3100.0,39.7227,39.7227,39.6829,39.6829,3100.0
2005-09-01 11:50:00,49.76,49.79,49.76,49.77,800.0,39.6829,39.7068,39.6829,39.6908,800.0
2005-09-01 11:55:00,49.76,49.76,49.76,49.76,700.0,39.6829,39.6829,39.6829,39.6829,700.0
2005-09-01 12:00:00,49.76,49.76,49.69,49.7,5000.0,39.6829,39.6829,39.627,39.635,5000.0
2005-09-01 12:05:00,49.72,49.72,49.72,49.72,2800.0,39.651,39.651,39.651,39.651,2800.0
2005-09-01 12:10:00,49.73,49.73,49.73,49.73,100.0,39.6589,39.6589,39.6589,39.6589,100.0
2005-09-01 12:15:00,49.7,49.75,49.7,49.7,2800.0,39.635,39.6749,39.635,39.635,2800.0
2005-09-01 12:20:00,49.7,49.74,49.7,49.71,5200.0,39.635,39.6669,39.635,39.643,5200.0
2005-09-01 12:25:00,49.71,49.73,49.7,49.71,7300.0,39.643,39.6589,39.635,39.643,7300.0
2005-09-01 12:30:00,49.75,49.75,49.7,49.7,1000.0,39.6749,39.6749,39.635,39.635,1000.0
2005-09-01 12:35:00,49.71,49.71,49.7,49.71,4500.0,39.643,39.643,39.635,39.643,4500.0
2005-09-01 12:40:00,49.71,49.74,49.71,49.74,1000.0,39.643,39.6669,39.643,39.6669,1000.0
2005-09-01 12:45:00,49.73,49.75,49.73,49.75,800.0,39.6589,39.6749,39.6589,39.6749,800.0
2005-09-01 12:50:00,49.67,49.71,49.67,49.71,300.0,39.6111,39.643,39.6111,39.643,300.0
2005-09-01 12:55:00,49.64,49.65,49.63,49.64,2900.0,39.5872,39.5951,39.5792,39.5872,2900.0
2005-09-01 13:00:00,49.64,49.67,49.64,49.67,1800.0,39.5872,39.6111,39.5872,39.6111,1800.0
2005-09-01 13:05:00,49.67,49.67,49.67,49.67,0.0,39.6111,39.6111,39.6111,39.6111,0.0
2005-09-01 13:10:00,49.64,49.69,49.64,49.69,1200.0,39.5872,39.627,39.5872,39.627,1200.0
2005-09-01 13:15:00,49.66,49.66,49.66,49.66,1400.0,39.6031,39.6031,39.6031,39.6031,1400.0
2005-09-01 13:20:00,49.68,49.68,49.64,49.64,1800.0,39.6191,39.6191,39.5872,39.5872,1800.0
2005-09-01 13:25:00,49.64,49.67,49.64,49.67,1100.0,39.5872,39.6111,39.5872,39.6111,1100.0
2005-09-01 13:30:00,49.69,49.69,49.67,49.67,3800.0,39.627,39.627,39.6111,39.6111,3800.0
2005-09-01 13:35:00,49.67,49.67,49.67,49.67,0.0,39.6111,39.6111,39.6111,39.6111,0.0
2005-09-01 13:40:00,49.59,49.59,49.57,49.58,500.0,39.5473,39.5473,39.5313,39.5393,500.0
2005-09-01 13:45:00,49.56,49.58,49.55,49.58,3200.0,39.5234,39.5393,39.5154,39.5393,3200.0
2005-09-01 13:50:00,49.57,49.57,49.55,49.55,1300.0,39.5313,39.5313,39.5154,39.5154,1300.0
2005-09-01 13:55:00,49.55,49.58,49.55,49.56,3000.0,39.5154,39.5393,39.5154,39.5234,3000.0
2005-09-01 14:00:00,49.59,49.59,49.5,49.5,900.0,39.5473,39.5473,39.4755,39.4755,900.0
2005-09-01 14:05:00,49.5,49.5,49.5,49.5,400.0,39.4755,39.4755,39.4755,39.4755,400.0
2005-09-01 14:10:00,49.52,49.56,49.5,49.53,9600.0,39.4915,39.5234,39.4755,39.4994,9600.0
2005-09-01 14:15:00,49.55,49.55,49.55,49.55,1600.0,39.5154,39.5154,39.5154,39.5154,1600.0
2005-09-01 14:20:00,49.61,49.61,49.61,49.61,400.0,39.5632,39.5632,39.5632,39.5632,400.0
2005-09-01 14:25:00,49.61,49.61,49.61,49.61,0.0,39.5632,39.5632,39.5632,39.5632,0.0
2005-09-01 14:30:00,49.58,49.68,49.58,49.68,2300.0,39.5393,39.6191,39.5393,39.6191,2300.0
2005-09-01 14:35:00,49.68,49.68,49.68,49.68,0.0,39.6191,39.6191,39.6191,39.6191,0.0
2005-09-01 14:40:00,49.68,49.68,49.63,49.64,600.0,39.6191,39.6191,39.5792,39.5872,600.0
2005-09-01 14:45:00,49.67,49.67,49.59,49.62,2900.0,39.6111,39.6111,39.5473,39.5712,2900.0
2005-09-01 14:50:00,49.63,49.66,49.59,49.66,1200.0,39.5792,39.6031,39.5473,39.6031,1200.0
2005-09-01 14:55:00,49.64,49.67,49.61,49.61,11900.0,39.5872,39.6111,39.5632,39.5632,11900.0
2005-09-01 15:00:00,49.61,49.66,49.61,49.65,7200.0,39.5632,39.6031,39.5632,39.5951,7200.0
2005-09-01 15:05:00,49.62,49.63,49.61,49.62,1200.0,39.5712,39.5792,39.5632,39.5712,1200.0
2005-09-01 15:10:00,49.63,49.63,49.57,49.57,2000.0,39.5792,39.5792,39.5313,39.5313,2000.0
2005-09-01 15:15:00,49.6,49.62,49.59,49.59,1600.0,39.5553,39.5712,39.5473,39.5473,1600.0
2005-09-01 15:20:00,49.58,49.62,49.58,49.61,3200.0,39.5393,39.5712,39.5393,39.5632,3200.0
2005-09-01 15:25:00,49.57,49.62,49.56,49.58,3500.0,39.5313,39.5712,39.5234,39.5393,3500.0
2005-09-01 15:30:00,49.61,49.61,49.57,49.57,600.0,39.5632,39.5632,39.5313,39.5313,600.0
2005-09-01 15:35:00,49.56,49.59,49.55,49.59,2500.0,39.5234,39.5473,39.5154,39.5473,2500.0
2005-09-01 15:40:00,49.56,49.59,49.56,49.58,1000.0,39.5234,39.5473,39.5234,39.5393,1000.0
2005-09-01 15:45:00,49.57,49.63,49.57,49.58,600.0,39.5313,39.5792,39.5313,39.5393,600.0
2005-09-01 15:50:00,49.58,49.65,49.56,49.57,2700.0,39.5393,39.5951,39.5234,39.5313,2700.0
2005-09-01 15:55:00,49.58,49.63,49.54,49.63,800.0,39.5393,39.5792,39.5074,39.5792,800.0
2005-09-01 16:00:00,49.53,49.53,49.53,49.53,12700.0,39.4994,39.4994,39.4994,39.4994,12700.0
2005-09-01 16:05:00,49.53,49.53,49.53,49.53,0.0,39.4994,39.4994,39.4994,39.4994,0.0
2005-09-01 16:10:00,49.53,49.53,49.53,49.53,0.0,39.4994,39.4994,39.4994,39.4994,0.0
2005-09-02 09:30:00,49.79,50.57,49.64,49.64,13100.0,39.7068,40.3288,39.5872,39.5872,13100.0
2005-09-02 09:35:00,49.64,49.74,49.64,49.69,5400.0,39.5872,39.6669,39.5872,39.627,5400.0
2005-09-02 09:40:00,49.67,49.7,49.67,49.67,1700.0,39.6111,39.635,39.6111,39.6111,1700.0
2005-09-02 09:45:00,49.66,49.71,49.66,49.71,8700.0,39.6031,39.643,39.6031,39.643,8700.0
2005-09-02 09:50:00,49.71,49.71,49.71,49.71,0.0,39.643,39.643,39.643,39.643,0.0
2005-09-02 09:55:00,49.64,49.65,49.62,49.65,6700.0,39.5872,39.5951,39.5712,39.5951,6700.0
2005-09-02 10:00:00,49.65,49.69,49.64,49.69,1800.0,39.5951,39.627,39.5872,39.627,1800.0
2005-09-02 10:05:00,49.69,49.72,49.69,49.69,41100.0,39.627,39.651,39.627,39.627,41100.0
2005-09-02 10:10:00,49.64,49.64,49.61,49.61,13600.0,39.5872,39.5872,39.5632,39.5632,13600.0
2005-09-02 10:15:00,49.57,49.6,49.57,49.6,2500.0,39.5313,39.5553,39.5313,39.5553,2500.0
2005-09-02 10:20:00,49.63,49.63,49.58,49.58,1100.0,39.5792,39.5792,39.5393,39.5393,1100.0
2005-09-02 10:25:00,49.56,49.59,49.55,49.59,32200.0,39.5234,39.5473,39.5154,39.5473,32200.0
2005-09-02 10:30:00,49.54,49.54,49.5,49.5,3900.0,39.5074,39.5074,39.4755,39.4755,3900.0
2005-09-02 10:35:00,49.51,49.52,49.49,49.52,27100.0,39.4835,39.4915,39.4675,39.4915,27100.0
2005-09-02 10:40:00,49.47,49.52,49.47,49.5,4100.0,39.4516,39.4915,39.4516,39.4755,4100.0
2005-09-02 10:45:00,49.49,49.54,49.49,49.54,1600.0,39.4675,39.5074,39.4675,39.5074,1600.0
2005-09-02 10:50:00,49.53,49.53,49.5,49.5,1700.0,39.4994,39.4994,39.4755,39.4755,1700.0
2005-09-02 10:55:00,49.51,49.51,49.48,49.49,14900.0,39.4835,39.4835,39.4596,39.4675,14900.0
2005-09-02 11:00:00,49.5,49.52,49.5,49.52,5100.0,39.4755,39.4915,39.4755,39.4915,5100.0
2005-09-02 11:05:00,49.53,49.53,49.51,49.53,3500.0,39.4994,39.4994,39.4835,39.4994,3500.0
2005-09-02 11:10:00,49.52,49.52,49.49,49.52,1300.0,39.4915,39.4915,39.4675,39.4915,1300.0
2005-09-02 11:15:00,49.53,49.53,49.52,49.52,4100.0,39.4994,39.4994,39.4915,39.4915,4100.0
2005-09-02 11:20:00,49.52,49.53,49.5,49.52,1500.0,39.4915,39.4994,39.4755,39.4915,1500.0
2005-09-02 11:25:00,49.49,49.51,49.46,49.51,1700.0,39.4675,39.4835,39.4436,39.4835,1700.0
2005-09-02 11:30:00,49.5,49.5,49.43,49.46,2300.0,39.4755,39.4755,39.4197,39.4436,2300.0
2005-09-02 11:35:00,49.45,49.45,49.4,49.4,2900.0,39.4356,39.4356,39.3958,39.3958,2900.0
2005-09-02 11:40:00,49.48,49.48,49.48,49.48,100.0,39.4596,39.4596,39.4596,39.4596,100.0
2005-09-02 11:45:00,49.43,49.48,49.42,49.46,2100.0,39.4197,39.4596,39.4117,39.4436,2100.0
2005-09-02 11:50:00,49.46,49.46,49.46,49.46,0.0,39.4436,39.4436,39.4436,39.4436,0.0
2005-09-02 11:55:00,49.47,49.47,49.39,49.41,7500.0,39.4516,39.4516,39.3878,39.4037,7500.0
2005-09-02 12:00:00,49.49,49.5,49.49,49.5,600.0,39.4675,39.4755,39.4675,39.4755,600.0
2005-09-02 12:05:00,49.5,49.5,49.49,49.49,600.0,39.4755,39.4755,39.4675,39.4675,600.0
2005-09-02 12:10:00,49.52,49.52,49.52,49.52,3800.0,39.4915,39.4915,39.4915,39.4915,3800.0
2005-09-02 12:15:00,49.48,49.52,49.48,49.52,1300.0,39.4596,39.4915,39.4596,39.4915,1300.0
2005-09-02 12:20:00,49.52,49.56,49.52,49.55,4800.0,39.4915,39.5234,39.4915,39.5154,4800.0
2005-09-02 12:25:00,49.51,49.51,49.51,49.51,300.0,39.4835,39.4835,39.4835,39.4835,300.0
2005-09-02 12:30:00,49.51,49.51,49.51,49.51,0.0,39.4835,39.4835,39.4835,39.4835,0.0
2005-09-02 12:35:00,49.57,49.57,49.57,49.57,1500.0,39.5313,39.5313,39.5313,39.5313,1500.0
2005-09-02 12:40:00,49.57,49.57,49.57,49.57,0.0,39.5313,39.5313,39.5313,39.5313,0.0
2005-09-02 12:45:00,49.54,49.58,49.53,49.58,4000.0,39.5074,39.5393,39.4994,39.5393,4000.0
2005-09-02 12:50:00,49.58,49.58,49.58,49.58,0.0,39.5393,39.5393,39.5393,39.5393,0.0
2005-09-02 12:55:00,49.56,49.56,49.56,49.56,1300.0,39.5234,39.5234,39.5234,39.5234,1300.0
2005-09-02 13:00:00,49.54,49.59,49.54,49.57,900.0,39.5074,39.5473,39.5074,39.5313,900.0
2005-09-02 13:05:00,49.61,49.63,49.61,49.63,3800.0,39.5632,39.5792,39.5632,39.5792,3800.0
2005-09-02 13:10:00,49.6,49.6,49.6,49.6,2000.0,39.5553,39.5553,39.5553,39.5553,2000.0
2005-09-02 13:15:00,49.59,49.59,49.59,49.59,100.0,39.5473,39.5473,39.5473,39.5473,100.0
2005-09-02 13:20:00,49.53,49.57,49.53,49.57,2600.0,39.4994,39.5313,39.4994,39.5313,2600.0
2005-09-02 13:25:00,49.6,49.61,49.6,49.61,11500.0,39.5553,39.5632,39.5553,39.5632,11500.0
2005-09-02 13:30:00,49.58,49.58,49.58,49.58,300.0,39.5393,39.5393,39.5393,39.5393,300.0
2005-09-02 13:35:00,49.58,49.6,49.58,49.6,600.0,39.5393,39.5553,39.5393,39.5553,600.0
2005-09-02 13:40:00,49.6,49.6,49.55,49.55,1600.0,39.5553,39.5553,39.5154,39.5154,1600.0
2005-09-02 13:45:00,49.55,49.6,49.55,49.55,1300.0,39.5154,39.5553,39.5154,39.5154,1300.0
2005-09-02 13:50:00,49.64,49.64,49.64,49.64,100.0,39.5872,39.5872,39.5872,39.5872,100.0
2005-09-02 13:55:00,49.64,49.64,49.59,49.59,200.0,39.5872,39.5872,39.5473,39.5473,200.0
2005-09-02 14:00:00,49.59,49.64,49.59,49.62,1800.0,39.5473,39.5872,39.5473,39.5712,1800.0
2005-09-02 14:05:00,49.62,49.62,49.6,49.6,4600.0,39.5712,39.5712,39.5553,39.5553,4600.0
2005-09-02 14:10:00,49.59,49.59,49.57,49.57,300.0,39.5473,39.5473,39.5313,39.5313,300.0
2005-09-02 14:15:00,49.58,49.62,49.58,49.62,2300.0,39.5393,39.5712,39.5393,39.5712,2300.0
2005-09-02 14:20:00,49.62,49.62,49.62,49.62,0.0,39.5712,39.5712,39.5712,39.5712,0.0
2005-09-02 14:25:00,49.62,49.62,49.62,49.62,0.0,39.5712,39.5712,39.5712,39.5712,0.0
2005-09-02 14:30:00,49.61,49.61,49.56,49.56,5300.0,39.5632,39.5632,39.5234,39.5234,5300.0
2005-09-02 14:35:00,49.55,49.55,49.52,49.52,800.0,39.5154,39.5154,39.4915,39.4915,800.0
2005-09-02 14:40:00,49.53,49.55,49.53,49.55,200.0,39.4994,39.5154,39.4994,39.5154,200.0
2005-09-02 14:45:00,49.53,49.53,49.53,49.53,200.0,39.4994,39.4994,39.4994,39.4994,200.0
2005-09-02 14:50:00,49.53,49.53,49.53,49.53,0.0,39.4994,39.4994,39.4994,39.4994,0.0
2005-09-02 14:55:00,49.52,49.52,49.52,49.52,1000.0,39.4915,39.4915,39.4915,39.4915,1000.0
2005-09-02 15:00:00,49.54,49.57,49.54,49.57,1500.0,39.5074,39.5313,39.5074,39.5313,1500.0
2005-09-02 15:05:00,49.56,49.57,49.56,49.57,300.0,39.5234,39.5313,39.5234,39.5313,300.0
2005-09-02 15:10:00,49.57,49.57,49.54,49.54,9500.0,39.5313,39.5313,39.5074,39.5074,9500.0
2005-09-02 15:15:00,49.55,49.55,49.52,49.53,2400.0,39.5154,39.5154,39.4915,39.4994,2400.0
2005-09-02 15:20:00,49.51,49.51,49.51,49.51,100.0,39.4835,39.4835,39.4835,39.4835,100.0
2005-09-02 15:25:00,49.57,49.57,49.54,49.54,900.0,39.5313,39.5313,39.5074,39.5074,900.0
2005-09-02 15:30:00,49.54,49.54,49.49,49.49,1300.0,39.5074,39.5074,39.4675,39.4675,1300.0
2005-09-02 15:35:00,49.55,49.55,49.48,49.55,12800.0,39.5154,39.5154,39.4596,39.5154,12800.0
2005-09-02 15:40:00,49.56,49.56,49.46,49.54,2500.0,39.5234,39.5234,39.4436,39.5074,2500.0
2005-09-02 15:45:00,49.44,49.51,49.43,49.5,2800.0,39.4277,39.4835,39.4197,39.4755,2800.0
2005-09-02 15:50:00,49.5,49.5,49.5,49.5,0.0,39.4755,39.4755,39.4755,39.4755,0.0
2005-09-02 15:55:00,49.48,49.49,49.41,49.43,8500.0,39.4596,39.4675,39.4037,39.4197,8500.0
2005-09-02 16:00:00,49.43,49.43,49.43,49.43,0.0,39.4197,39.4197,39.4197,39.4197,0.0
2005-09-02 16:05:00,49.43,49.43,49.43,49.43,60600.0,39.4197,39.4197,39.4197,39.4197,60600.0
2005-09-02 16:10:00,49.43,49.43,49.43,49.43,0.0,39.4197,39.4197,39.4197,39.4197,0.0
2005-09-06 09:30:00,49.73,49.73,49.6,49.73,10700.0,39.6589,39.6589,39.5553,39.6589,10700.0
2005-09-06 09:35:00,49.76,49.8,49.72,49.79,13400.0,39.6829,39.7148,39.651,39.7068,13400.0
2005-09-06 09:40:00,49.8,49.8,49.8,49.8,3500.0,39.7148,39.7148,39.7148,39.7148,3500.0
2005-09-06 09:45:00,49.8,49.8,49.74,49.74,4700.0,39.7148,39.7148,39.6669,39.6669,4700.0
2005-09-06 09:50:00,49.72,49.75,49.72,49.75,2200.0,39.651,39.6749,39.651,39.6749,2200.0
2005-09-06 09:55:00,49.69,49.72,49.69,49.72,5300.0,39.627,39.651,39.627,39.651,5300.0
2005-09-06 10:00:00,49.77,49.8,49.73,49.8,4800.0,39.6908,39.7148,39.6589,39.7148,4800.0
2005-09-06 10:05:00,49.84,49.89,49.84,49.89,500.0,39.7466,39.7865,39.7466,39.7865,500.0
2005-09-06 10:10:00,49.89,49.93,49.89,49.93,32800.0,39.7865,39.8184,39.7865,39.8184,32800.0
2005-09-06 10:15:00,49.84,49.88,49.84,49.88,3700.0,39.7466,39.7785,39.7466,39.7785,3700.0
2005-09-06 10:20:00,49.88,49.89,49.88,49.89,4500.0,39.7785,39.7865,39.7785,39.7865,4500.0
2005-09-06 10:25:00,49.89,49.98,49.89,49.98,2200.0,39.7865,39.8583,39.7865,39.8583,2200.0
2005-09-06 10:30:00,49.97,49.97,49.97,49.97,1100.0,39.8503,39.8503,39.8503,39.8503,1100.0
2005-09-06 10:35:00,49.99,49.99,49.95,49.95,200.0,39.8663,39.8663,39.8344,39.8344,200.0
2005-09-06 10:40:00,49.98,50.0,49.98,50.0,2500.0,39.8583,39.8742,39.8583,39.8742,2500.0
2005-09-06 10:45:00,50.02,50.02,50.0,50.0,300.0,39.8902,39.8902,39.8742,39.8742,300.0
2005-09-06 10:50:00,49.99,49.99,49.94,49.94,4600.0,39.8663,39.8663,39.8264,39.8264,4600.0
2005-09-06 10:55:00,49.99,49.99,49.96,49.98,1200.0,39.8663,39.8663,39.8423,39.8583,1200.0
2005-09-06 11:00:00,49.96,49.97,49.96,49.96,500.0,39.8423,39.8503,39.8423,39.8423,500.0
2005-09-06 11:05:00,49.96,49.97,49.95,49.95,1800.0,39.8423,39.8503,39.8344,39.8344,1800.0
2005-09-06 11:10:00,49.97,49.97,49.97,49.97,200.0,39.8503,39.8503,39.8503,39.8503,200.0
2005-09-06 11:15:00,49.94,50.0,49.94,50.0,2700.0,39.8264,39.8742,39.8264,39.8742,2700.0
2005-09-06 11:20:00,49.99,49.99,49.98,49.98,27600.0,39.8663,39.8663,39.8583,39.8583,27600.0
2005-09-06 11:25:00,49.99,49.99,49.99,49.99,500.0,39.8663,39.8663,39.8663,39.8663,500.0
2005-09-06 11:30:00,50.0,50.0,49.98,49.98,1500.0,39.8742,39.8742,39.8583,39.8583,1500.0
2005-09-06 11:35:00,49.98,49.98,49.98,49.98,1100.0,39.8583,39.8583,39.8583,39.8583,1100.0
2005-09-06 11:40:00,49.94,49.94,49.91,49.91,1100.0,39.8264,39.8264,39.8025,39.8025,1100.0
2005-09-06 11:45:00,49.93,49.96,49.93,49.96,300.0,39.8184,39.8423,39.8184,39.8423,300.0
2005-09-06 11:50:00,49.96,49.96,49.96,49.96,0.0,39.8423,39.8423,39.8423,39.8423,0.0
2005-09-06 11:55:00,49.96,49.96,49.96,49.96,300.0,39.8423,39.8423,39.8423,39.8423,300.0
2005-09-06 12:00:00,49.95,49.96,49.95,49.96,1300.0,39.8344,39.8423,39.8344,39.8423,1300.0
2005-09-06 12:05:00,49.96,49.96,49.96,49.96,0.0,39.8423,39.8423,39.8423,39.8423,0.0
2005-09-06 12:10:00,49.95,49.95,49.95,49.95,100.0,39.8344,39.8344,39.8344,39.8344,100.0
2005-09-06 12:15:00,49.97,49.99,49.97,49.99,2000.0,39.8503,39.8663,39.8503,39.8663,2000.0
2005-09-06 12:20:00,50.0,50.0,49.99,50.0,3400.0,39.8742,39.8742,39.8663,39.8742,3400.0
2005-09-06 12:25:00,50.0,50.02,50.0,50.01,4100.0,39.8742,39.8902,39.8742,39.8822,4100.0
2005-09-06 12:30:00,49.98,50.02,49.98,50.01,800.0,39.8583,39.8902,39.8583,39.8822,800.0
2005-09-06 12:35:00,50.0,50.01,50.0,50.01,700.0,39.8742,39.8822,39.8742,39.8822,700.0
2005-09-06 12:40:00,50.0,50.0,50.0,50.0,900.0,39.8742,39.8742,39.8742,39.8742,900.0
2005-09-06 12:45:00,50.01,50.01,49.98,49.98,500.0,39.8822,39.8822,39.8583,39.8583,500.0
2005-09-06 12:50:00,50.02,50.02,50.02,50.02,3000.0,39.8902,39.8902,39.8902,39.8902,3000.0
2005-09-06 12:55:00,50.04,50.04,50.04,50.04,200.0,39.9061,39.9061,39.9061,39.9061,200.0
2005-09-06 13:00:00,50.05,50.08,50.05,50.08,500.0,39.9141,39.938,39.9141,39.938,500.0
2005-09-06 13:05:00,50.08,50.08,50.08,50.08,300.0,39.938,39.938,39.938,39.938,300.0
2005-09-06 13:10:00,50.04,50.04,50.04,50.04,5000.0,39.9061,39.9061,39.9061,39.9061,5000.0
2005-09-06 13:15:00,50.04,50.04,50.02,50.02,2700.0,39.9061,39.9061,39.8902,39.8902,2700.0
2005-09-06 13:20:00,50.04,50.05,50.01,50.01,6000.0,39.9061,39.9141,39.8822,39.8822,6000.0
2005-09-06 13:25:00,49.99,50.01,49.98,49.98,4400.0,39.8663,39.8822,39.8583,39.8583,4400.0
2005-09-06 13:30:00,49.99,49.99,49.99,49.99,200.0,39.8663,39.8663,39.8663,39.8663,200.0
2005-09-06 13:35:00,50.0,50.03,50.0,50.03,1900.0,39.8742,39.8982,39.8742,39.8982,1900.0
2005-09-06 13:40:00,50.03,50.03,50.01,50.01,1900.0,39.8982,39.8982,39.8822,39.8822,1900.0
2005-09-06 13:45:00,49.98,50.01,49.98,50.01,1700.0,39.8583,39.8822,39.8583,39.8822,1700.0
2005-09-06 13:50:00,50.01,50.04,50.01,50.03,3900.0,39.8822,39.9061,39.8822,39.8982,3900.0
2005-09-06 13:55:00,50.04,50.06,50.04,50.06,5500.0,39.9061,39.9221,39.9061,39.9221,5500.0
2005-09-06 14:00:00,50.02,50.05,50.02,50.05,100400.0,39.8902,39.9141,39.8902,39.9141,100400.0
2005-09-06 14:05:00,50.06,50.09,50.04,50.07,97000.0,39.9221,39.946,39.9061,39.9301,97000.0
2005-09-06 14:10:00,50.03,50.05,50.03,50.04,1300.0,39.8982,39.9141,39.8982,39.9061,1300.0
2005-09-06 14:15:00,50.06,50.07,50.03,50.03,3000.0,39.9221,39.9301,39.8982,39.8982,3000.0
2005-09-06 14:20:00,50.04,50.05,50.04,50.05,6100.0,39.9061,39.9141,39.9061,39.9141,6100.0
2005-09-06 14:25:00,50.05,50.05,50.05,50.05,900.0,39.9141,39.9141,39.9141,39.9141,900.0
2005-09-06 14:30:00,50.03,50.05,50.03,50.05,2400.0,39.8982,39.9141,39.8982,39.9141,2400.0
2005-09-06 14:35:00,50.05,50.05,50.04,50.04,8300.0,39.9141,39.9141,39.9061,39.9061,8300.0
2005-09-06 14:40:00,50.04,50.06,50.03,50.06,6700.0,39.9061,39.9221,39.8982,39.9221,6700.0
2005-09-06 14:45:00,50.05,50.07,49.99,49.99,5700.0,39.9141,39.9301,39.8663,39.8663,5700.0
2005-09-06 14:50:00,50.06,50.06,50.05,50.05,1000.0,39.9221,39.9221,39.9141,39.9141,1000.0
2005-09-06 14:55:00,50.01,50.05,50.0,50.05,700.0,39.8822,39.9141,39.8742,39.9141,700.0
2005-09-06 15:00:00,50.07,50.07,50.04,50.04,4300.0,39.9301,39.9301,39.9061,39.9061,4300.0
2005-09-06 15:05:00,50.04,50.07,50.03,50.07,5300.0,39.9061,39.9301,39.8982,39.9301,5300.0
2005-09-06 15:10:00,50.05,50.1,50.04,50.1,7900.0,39.9141,39.954,39.9061,39.954,7900.0
2005-09-06 15:15:00,50.08,50.1,50.05,50.1,9400.0,39.938,39.954,39.9141,39.954,9400.0
2005-09-06 15:20:00,50.1,50.17,50.09,50.13,9100.0,39.954,40.0098,39.946,39.9779,9100.0
2005-09-06 15:25:00,50.13,50.13,50.06,50.12,3800.0,39.9779,39.9779,39.9221,39.9699,3800.0
2005-09-06 15:30:00,50.12,50.15,50.12,50.15,4300.0,39.9699,39.9939,39.9699,39.9939,4300.0
2005-09-06 15:35:00,50.15,50.15,50.08,50.15,5000.0,39.9939,39.9939,39.938,39.9939,5000.0
2005-09-06 15:40:00,50.15,50.15,50.12,50.15,12500.0,39.9939,39.9939,39.9699,39.9939,12500.0
2005-09-06 15:45:00,50.15,50.19,50.08,50.18,14800.0,39.9939,40.0258,39.938,40.0178,14800.0
2005-09-06 15:50:00,50.18,50.18,50.11,50.11,5200.0,40.0178,40.0178,39.962,39.962,5200.0
2005-09-06 15:55:00,50.17,50.21,50.15,50.16,9200.0,40.0098,40.0417,39.9939,40.0018,9200.0
2005-09-06 16:00:00,50.2,50.2,50.15,50.15,15500.0,40.0337,40.0337,39.9939,39.9939,15500.0
2005-09-06 16:05:00,50.15,50.15,50.15,50.15,0.0,39.9939,39.9939,39.9939,39.9939,0.0
2005-09-06 16:10:00,50.15,50.15,50.15,50.15,0.0,39.9939,39.9939,39.9939,39.9939,0.0
2005-09-07 09:30:00,50.19,50.19,50.1,50.19,14100.0,40.0258,40.0258,39.954,40.0258,14100.0
2005-09-07 09:35:00,50.2,50.2,50.17,50.17,69400.0,40.0337,40.0337,40.0098,40.0098,69400.0
2005-09-07 09:40:00,50.16,50.17,50.12,50.17,2200.0,40.0018,40.0098,39.9699,40.0098,2200.0
2005-09-07 09:45:00,50.16,50.19,50.14,50.14,8000.0,40.0018,40.0258,39.9859,39.9859,8000.0
2005-09-07 09:50:00,50.18,50.18,50.12,50.14,4400.0,40.0178,40.0178,39.9699,39.9859,4400.0
2005-09-07 09:55:00,50.13,50.13,50.1,50.1,3700.0,39.9779,39.9779,39.954,39.954,3700.0
2005-09-07 10:00:00,50.13,50.13,50.13,50.13,100.0,39.9779,39.9779,39.9779,39.9779,100.0
2005-09-07 10:05:00,50.11,50.12,50.11,50.12,500.0,39.962,39.9699,39.962,39.9699,500.0
2005-09-07 10:10:00,50.07,50.1,50.07,50.08,1300.0,39.9301,39.954,39.9301,39.938,1300.0
2005-09-07 10:15:00,50.06,50.09,50.04,50.06,4000.0,39.9221,39.946,39.9061,39.9221,4000.0
2005-09-07 10:20:00,50.08,50.1,50.07,50.1,1300.0,39.938,39.954,39.9301,39.954,1300.0
2005-09-07 10:25:00,50.09,50.09,50.08,50.09,900.0,39.946,39.946,39.938,39.946,900.0
2005-09-07 10:30:00,50.09,50.1,50.09,50.1,13700.0,39.946,39.954,39.946,39.954,13700.0
2005-09-07 10:35:00,50.12,50.14,50.12,50.14,400.0,39.9699,39.9859,39.9699,39.9859,400.0
2005-09-07 10:40:00,50.16,50.2,50.16,50.18,1800.0,40.0018,40.0337,40.0018,40.0178,1800.0
2005-09-07 10:45:00,50.16,50.16,50.1,50.1,1400.0,40.0018,40.0018,39.954,39.954,1400.0
2005-09-07 10:50:00,50.14,50.15,50.1,50.15,12700.0,39.9859,39.9939,39.954,39.9939,12700.0
2005-09-07 10:55:00,50.15,50.2,50.14,50.2,4500.0,39.9939,40.0337,39.9859,40.0337,4500.0
2005-09-07 11:00:00,50.21,50.24,50.21,50.24,1400.0,40.0417,40.0656,40.0417,40.0656,1400.0
2005-09-07 11:05:00,50.22,50.23,50.17,50.23,4900.0,40.0497,40.0577,40.0098,40.0577,4900.0
2005-09-07 11:10:00,50.22,50.22,50.15,50.21,700.0,40.0497,40.0497,39.9939,40.0417,700.0
2005-09-07 11:15:00,50.21,50.21,50.21,50.21,200.0,40.0417,40.0417,40.0417,40.0417,200.0
2005-09-07 11:20:00,50.11,50.19,50.11,50.12,38300.0,39.962,40.0258,39.962,39.9699,38300.0
2005-09-07 11:25:00,50.14,50.17,50.14,50.17,5600.0,39.9859,40.0098,39.9859,40.0098,5600.0
2005-09-07 11:30:00,50.18,50.18,50.18,50.18,5400.0,40.0178,40.0178,40.0178,40.0178,5400.0
2005-09-07 11:35:00,50.17,50.18,50.15,50.15,3600.0,40.0098,40.0178,39.9939,39.9939,3600.0
2005-09-07 11:40:00,50.14,50.19,50.14,50.19,2300.0,39.9859,40.0258,39.9859,40.0258,2300.0
2005-09-07 11:45:00,50.2,50.2,50.2,50.2,400.0,40.0337,40.0337,40.0337,40.0337,400.0
2005-09-07 11:50:00,50.19,50.2,50.19,50.19,1000.0,40.0258,40.0337,40.0258,40.0258,1000.0
2005-09-07 11:55:00,50.18,50.18,50.18,50.18,500.0,40.0178,40.0178,40.0178,40.0178,500.0
2005-09-07 12:00:00,50.16,50.18,50.16,50.18,1200.0,40.0018,40.0178,40.0018,40.0178,1200.0
2005-09-07 12:05:00,50.16,50.19,50.16,50.19,1100.0,40.0018,40.0258,40.0018,40.0258,1100.0
2005-09-07 12:10:00,50.21,50.21,50.21,50.21,300.0,40.0417,40.0417,40.0417,40.0417,300.0
2005-09-07 12:15:00,50.2,50.21,50.18,50.21,1600.0,40.0337,40.0417,40.0178,40.0417,1600.0
2005-09-07 12:20:00,50.18,50.18,50.18,50.18,100.0,40.0178,40.0178,40.0178,40.0178,100.0
2005-09-07 12:25:00,50.2,50.21,50.18,50.21,1500.0,40.0337,40.0417,40.0178,40.0417,1500.0
2005-09-07 12:30:00,50.2,50.22,50.19,50.22,700.0,40.0337,40.0497,40.0258,40.0497,700.0
2005-09-07 12:35:00,50.22,50.22,50.22,50.22,300.0,40.0497,40.0497,40.0497,40.0497,300.0
2005-09-07 12:40:00,50.23,50.23,50.19,50.21,2200.0,40.0577,40.0577,40.0258,40.0417,2200.0
2005-09-07 12:45:00,50.21,50.21,50.18,50.18,900.0,40.0417,40.0417,40.0178,40.0178,900.0
2005-09-07 12:50:00,50.23,50.23,50.23,50.23,100.0,40.0577,40.0577,40.0577,40.0577,100.0
2005-09-07 12:55:00,50.23,50.24,50.21,50.21,2400.0,40.0577,40.0656,40.0417,40.0417,2400.0
2005-09-07 13:00:00,50.21,50.21,50.19,50.21,1000.0,40.0417,40.0417,40.0258,40.0417,1000.0
2005-09-07 13:05:00,50.21,50.25,50.21,50.25,1600.0,40.0417,40.0736,40.0417,40.0736,1600.0
2005-09-07 13:10:00,50.26,50.26,50.26,50.26,200.0,40.0816,40.0816,40.0816,40.0816,200.0
2005-09-07 13:15:00,50.28,50.3,50.28,50.3,1800.0,40.0975,40.1135,40.0975,40.1135,1800.0
2005-09-07 13:20:00,50.27,50.27,50.26,50.27,400.0,40.0896,40.0896,40.0816,40.0896,400.0
2005-09-07 13:25:00,50.24,50.24,50.24,50.24,6400.0,40.0656,40.0656,40.0656,40.0656,6400.0
2005-09-07 13:30:00,50.2,50.22,50.2,50.2,3300.0,40.0337,40.0497,40.0337,40.0337,3300.0
2005-09-07 13:35:00,50.21,50.22,50.21,50.22,500.0,40.0417,40.0497,40.0417,40.0497,500.0
2005-09-07 13:40:00,50.22,50.22,50.22,50.22,100.0,40.0497,40.0497,40.0497,40.0497,100.0
2005-09-07 13:45:00,50.24,50.24,50.24,50.24,2700.0,40.0656,40.0656,40.0656,40.0656,2700.0
2005-09-07 13:50:00,50.24,50.24,50.24,50.24,600.0,40.0656,40.0656,40.0656,40.0656,600.0
2005-09-07 13:55:00,50.26,50.27,50.26,50.27,200.0,40.0816,40.0896,40.0816,40.0896,200.0
2005-09-07 14:00:00,50.26,50.29,50.19,50.19,10900.0,40.0816,40.1055,40.0258,40.0258,10900.0
2005-09-07 14:05:00,50.27,50.31,50.27,50.31,6700.0,40.0896,40.1215,40.0896,40.1215,6700.0
2005-09-07 14:10:00,50.26,50.27,50.23,50.27,2100.0,40.0816,40.0896,40.0577,40.0896,2100.0
2005-09-07 14:15:00,50.28,50.28,50.22,50.22,1700.0,40.0975,40.0975,40.0497,40.0497,1700.0
2005-09-07 14:20:00,50.24,50.26,50.24,50.26,11300.0,40.0656,40.0816,40.0656,40.0816,11300.0
2005-09-07 14:25:00,50.25,50.25,50.19,50.19,6700.0,40.0736,40.0736,40.0258,40.0258,6700.0
2005-09-07 14:30:00,50.21,50.22,50.2,50.2,500.0,40.0417,40.0497,40.0337,40.0337,500.0
2005-09-07 14:35:00,50.17,50.2,50.17,50.2,5100.0,40.0098,40.0337,40.0098,40.0337,5100.0
2005-09-07 14:40:00,50.22,50.25,50.22,50.25,1700.0,40.0497,40.0736,40.0497,40.0736,1700.0
2005-09-07 14:45:00,50.26,50.27,50.26,50.27,2100.0,40.0816,40.0896,40.0816,40.0896,2100.0
2005-09-07 14:50:00,50.27,50.27,50.27,50.27,400.0,40.0896,40.0896,40.0896,40.0896,400.0
2005-09-07 14:55:00,50.27,50.28,50.27,50.28,600.0,40.0896,40.0975,40.0896,40.0975,600.0
2005-09-07 15:00:00,50.3,50.3,50.25,50.26,2800.0,40.1135,40.1135,40.0736,40.0816,2800.0
2005-09-07 15:05:00,50.25,50.3,50.25,50.3,400.0,40.0736,40.1135,40.0736,40.1135,400.0
2005-09-07 15:10:00,50.27,50.33,50.27,50.33,2400.0,40.0896,40.1374,40.0896,40.1374,2400.0
2005-09-07 15:15:00,50.35,50.35,50.3,50.3,200.0,40.1534,40.1534,40.1135,40.1135,200.0
2005-09-07 15:20:00,50.35,50.37,50.3,50.35,7300.0,40.1534,40.1693,40.1135,40.1534,7300.0
2005-09-07 15:25:00,50.28,50.35,50.28,50.35,1500.0,40.0975,40.1534,40.0975,40.1534,1500.0
2005-09-07 15:30:00,50.35,50.35,50.28,50.34,5000.0,40.1534,40.1534,40.0975,40.1454,5000.0
2005-09-07 15:35:00,50.29,50.34,50.26,50.32,3400.0,40.1055,40.1454,40.0816,40.1294,3400.0
2005-09-07 15:40:00,50.33,50.33,50.33,50.33,700.0,40.1374,40.1374,40.1374,40.1374,700.0
2005-09-07 15:45:00,50.32,50.32,50.3,50.3,1000.0,40.1294,40.1294,40.1135,40.1135,1000.0
2005-09-07 15:50:00,50.3,50.32,50.27,50.32,1200.0,40.1135,40.1294,40.0896,40.1294,1200.0
2005-09-07 15:55:00,50.31,50.33,50.27,50.29,2000.0,40.1215,40.1374,40.0896,40.1055,2000.0
2005-09-07 16:00:00,50.29,50.29,50.29,50.29,100.0,40.1055,40.1055,40.1055,40.1055,100.0
2005-09-07 16:05:00,50.29,50.29,50.29,50.29,0.0,40.1055,40.1055,40.1055,40.1055,0.0
2005-09-07 16:10:00,50.3,50.3,50.3,50.3,1000.0,40.1135,40.1135,40.1135,40.1135,1000.0
2005-09-08 09:30:00,50.08,50.08,50.08,50.08,500.0,39.938,39.938,39.938,39.938,500.0
2005-09-08 09:35:00,50.08,50.08,50.08,50.08,0.0,39.938,39.938,39.938,39.938,0.0
2005-09-08 09:40:00,50.09,50.14,50.09,50.12,17800.0,39.946,39.9859,39.946,39.9699,17800.0
2005-09-08 09:45:00,50.14,50.16,50.14,50.14,400.0,39.9859,40.0018,39.9859,39.9859,400.0
2005-09-08 09:50:00,50.12,50.12,50.11,50.11,1700.0,39.9699,39.9699,39.962,39.962,1700.0
2005-09-08 09:55:00,50.11,50.11,50.11,50.11,700.0,39.962,39.962,39.962,39.962,700.0
2005-09-08 10:00:00,50.1,50.15,50.1,50.15,1200.0,39.954,39.9939,39.954,39.9939,1200.0
2005-09-08 10:05:00,50.14,50.16,50.14,50.15,1300.0,39.9859,40.0018,39.9859,39.9939,1300.0
2005-09-08 10:10:00,50.17,50.22,50.17,50.22,4700.0,40.0098,40.0497,40.0098,40.0497,4700.0
2005-09-08 10:15:00,50.23,50.23,50.2,50.22,3000.0,40.0577,40.0577,40.0337,40.0497,3000.0
2005-09-08 10:20:00,50.2,50.2,50.16,50.16,5700.0,40.0337,40.0337,40.0018,40.0018,5700.0
2005-09-08 10:25:00,50.19,50.19,50.18,50.18,700.0,40.0258,40.0258,40.0178,40.0178,700.0
2005-09-08 10:30:00,50.18,50.26,50.18,50.26,6700.0,40.0178,40.0816,40.0178,40.0816,6700.0
2005-09-08 10:35:00,50.23,50.3,50.23,50.3,1600.0,40.0577,40.1135,40.0577,40.1135,1600.0
2005-09-08 10:40:00,50.34,50.34,50.31,50.31,1700.0,40.1454,40.1454,40.1215,40.1215,1700.0
2005-09-08 10:45:00,50.29,50.29,50.28,50.28,1400.0,40.1055,40.1055,40.0975,40.0975,1400.0
2005-09-08 10:50:00,50.27,50.28,50.22,50.22,1100.0,40.0896,40.0975,40.0497,40.0497,1100.0
2005-09-08 10:55:00,50.22,50.24,50.22,50.24,1900.0,40.0497,40.0656,40.0497,40.0656,1900.0
2005-09-08 11:00:00,50.24,50.24,50.22,50.22,1300.0,40.0656,40.0656,40.0497,40.0497,1300.0
2005-09-08 11:05:00,50.23,50.27,50.2,50.25,4400.0,40.0577,40.0896,40.0337,40.0736,4400.0
2005-09-08 11:10:00,50.26,50.26,50.24,50.24,1400.0,40.0816,40.0816,40.0656,40.0656,1400.0
2005-09-08 11:15:00,50.21,50.23,50.2,50.23,12300.0,40.0417,40.0577,40.0337,40.0577,12300.0
2005-09-08 11:20:00,50.22,50.25,50.22,50.25,400.0,40.0497,40.0736,40.0497,40.0736,400.0
2005-09-08 11:25:00,50.25,50.29,50.24,50.24,12300.0,40.0736,40.1055,40.0656,40.0656,12300.0
2005-09-08 11:30:00,50.28,50.3,50.25,50.28,1600.0,40.0975,40.1135,40.0736,40.0975,1600.0
2005-09-08 11:35:00,50.33,50.33,50.29,50.29,2600.0,40.1374,40.1374,40.1055,40.1055,2600.0
2005-09-08 11:40:00,50.3,50.31,50.28,50.3,2800.0,40.1135,40.1215,40.0975,40.1135,2800.0
2005-09-08 11:45:00,50.32,50.32,50.3,50.3,2100.0,40.1294,40.1294,40.1135,40.1135,2100.0
2005-09-08 11:50:00,50.3,50.34,50.3,50.33,1800.0,40.1135,40.1454,40.1135,40.1374,1800.0
2005-09-08 11:55:00,50.33,50.33,50.29,50.3,1700.0,40.1374,40.1374,40.1055,40.1135,1700.0
2005-09-08 12:00:00,50.28,50.29,50.26,50.28,1800.0,40.0975,40.1055,40.0816,40.0975,1800.0
2005-09-08 12:05:00,50.31,50.32,50.3,50.31,2900.0,40.1215,40.1294,40.1135,40.1215,2900.0
2005-09-08 12:10:00,50.3,50.31,50.28,50.28,1100.0,40.1135,40.1215,40.0975,40.0975,1100.0
2005-09-08 12:15:00,50.29,50.29,50.26,50.28,4500.0,40.1055,40.1055,40.0816,40.0975,4500.0
2005-09-08 12:20:00,50.28,50.31,50.28,50.31,900.0,40.0975,40.1215,40.0975,40.1215,900.0
2005-09-08 12:25:00,50.31,50.33,50.27,50.28,7400.0,40.1215,40.1374,40.0896,40.0975,7400.0
2005-09-08 12:30:00,50.28,50.33,50.26,50.26,1800.0,40.0975,40.1374,40.0816,40.0816,1800.0
2005-09-08 12:35:00,50.27,50.3,50.24,50.29,2100.0,40.0896,40.1135,40.0656,40.1055,2100.0
2005-09-08 12:40:00,50.29,50.29,50.29,50.29,300.0,40.1055,40.1055,40.1055,40.1055,300.0
2005-09-08 12:45:00,50.29,50.29,50.26,50.29,1000.0,40.1055,40.1055,40.0816,40.1055,1000.0
2005-09-08 12:50:00,50.29,50.29,50.27,50.27,600.0,40.1055,40.1055,40.0896,40.0896,600.0
2005-09-08 12:55:00,50.3,50.3,50.29,50.29,1300.0,40.1135,40.1135,40.1055,40.1055,1300.0
2005-09-08 13:00:00,50.29,50.29,50.28,50.29,6200.0,40.1055,40.1055,40.0975,40.1055,6200.0
2005-09-08 13:05:00,50.29,50.29,50.26,50.26,2800.0,40.1055,40.1055,40.0816,40.0816,2800.0
2005-09-08 13:10:00,50.29,50.29,50.28,50.29,1000.0,40.1055,40.1055,40.0975,40.1055,1000.0
2005-09-08 13:15:00,50.29,50.29,50.25,50.25,600.0,40.1055,40.1055,40.0736,40.0736,600.0
2005-09-08 13:20:00,50.29,50.29,50.26,50.29,1600.0,40.1055,40.1055,40.0816,40.1055,1600.0
2005-09-08 13:25:00,50.28,50.28,50.28,50.28,1200.0,40.0975,40.0975,40.0975,40.0975,1200.0
2005-09-08 13:30:00,50.25,50.29,50.25,50.29,3000.0,40.0736,40.1055,40.0736,40.1055,3000.0
2005-09-08 13:35:00,50.28,50.28,50.28,50.28,1800.0,40.0975,40.0975,40.0975,40.0975,1800.0
2005-09-08 13:40:00,50.28,50.28,50.27,50.27,1400.0,40.0975,40.0975,40.0896,40.0896,1400.0
2005-09-08 13:45:00,50.24,50.25,50.21,50.25,2300.0,40.0656,40.0736,40.0417,40.0736,2300.0
2005-09-08 13:50:00,50.22,50.22,50.21,50.21,1600.0,40.0497,40.0497,40.0417,40.0417,1600.0
2005-09-08 13:55:00,50.22,50.24,50.2,50.24,3500.0,40.0497,40.0656,40.0337,40.0656,3500.0
2005-09-08 14:00:00,50.26,50.26,50.26,50.26,100.0,40.0816,40.0816,40.0816,40.0816,100.0
2005-09-08 14:05:00,50.26,50.26,50.22,50.24,800.0,40.0816,40.0816,40.0497,40.0656,800.0
2005-09-08 14:10:00,50.22,50.22,50.22,50.22,1200.0,40.0497,40.0497,40.0497,40.0497,1200.0
2005-09-08 14:15:00,50.21,50.21,50.15,50.15,600.0,40.0417,40.0417,39.9939,39.9939,600.0
2005-09-08 14:20:00,50.2,50.2,50.16,50.16,3500.0,40.0337,40.0337,40.0018,40.0018,3500.0
2005-09-08 14:25:00,50.16,50.16,50.12,50.13,6200.0,40.0018,40.0018,39.9699,39.9779,6200.0
2005-09-08 14:30:00,50.14,50.17,50.14,50.16,7800.0,39.9859,40.0098,39.9859,40.0018,7800.0
2005-09-08 14:35:00,50.13,50.17,50.13,50.17,600.0,39.9779,40.0098,39.9779,40.0098,600.0
2005-09-08 14:40:00,50.16,50.17,50.14,50.17,3100.0,40.0018,40.0098,39.9859,40.0098,3100.0
2005-09-08 14:45:00,50.18,50.21,50.18,50.19,1200.0,40.0178,40.0417,40.0178,40.0258,1200.0
2005-09-08 14:50:00,50.16,50.17,50.16,50.17,1100.0,40.0018,40.0098,40.0018,40.0098,1100.0
2005-09-08 14:55:00,50.15,50.16,50.12,50.12,5600.0,39.9939,40.0018,39.9699,39.9699,5600.0
2005-09-08 15:00:00,50.06,50.1,50.05,50.1,1800.0,39.9221,39.954,39.9141,39.954,1800.0
2005-09-08 15:05:00,50.06,50.11,50.06,50.11,500.0,39.9221,39.962,39.9221,39.962,500.0
2005-09-08 15:10:00,50.11,50.11,50.11,50.11,300.0,39.962,39.962,39.962,39.962,300.0
2005-09-08 15:15:00,50.07,50.08,50.07,50.07,2400.0,39.9301,39.938,39.9301,39.9301,2400.0
2005-09-08 15:20:00,50.05,50.05,50.05,50.05,1000.0,39.9141,39.9141,39.9141,39.9141,1000.0
2005-09-08 15:25:00,50.1,50.1,50.07,50.07,600.0,39.954,39.954,39.9301,39.9301,600.0
2005-09-08 15:30:00,50.07,50.16,50.07,50.13,16400.0,39.9301,40.0018,39.9301,39.9779,16400.0
2005-09-08 15:35:00,50.13,50.13,50.09,50.11,9000.0,39.9779,39.9779,39.946,39.962,9000.0
2005-09-08 15:40:00,50.15,50.15,50.1,50.1,300.0,39.9939,39.9939,39.954,39.954,300.0
2005-09-08 15:45:00,50.13,50.15,50.08,50.1,8000.0,39.9779,39.9939,39.938,39.954,8000.0
2005-09-08 15:50:00,50.15,50.17,50.11,50.13,6800.0,39.9939,40.0098,39.962,39.9779,6800.0
2005-09-08 15:55:00,50.13,50.17,50.13,50.13,1700.0,39.9779,40.0098,39.9779,39.9779,1700.0
2005-09-08 16:00:00,50.13,50.13,50.13,50.13,0.0,39.9779,39.9779,39.9779,39.9779,0.0
2005-09-08 16:05:00,50.13,50.13,50.13,50.13,2500.0,39.9779,39.9779,39.9779,39.9779,2500.0
2005-09-08 16:10:00,50.13,50.13,50.13,50.13,0.0,39.9779,39.9779,39.9779,39.9779,0.0
2005-09-09 09:30:00,50.31,50.31,50.31,50.31,13900.0,40.1215,40.1215,40.1215,40.1215,13900.0
2005-09-09 09:35:00,50.17,50.28,50.17,50.27,10300.0,40.0098,40.0975,40.0098,40.0896,10300.0
2005-09-09 09:40:00,50.3,50.31,50.24,50.24,1500.0,40.1135,40.1215,40.0656,40.0656,1500.0
2005-09-09 09:45:00,50.3,50.3,50.25,50.25,1900.0,40.1135,40.1135,40.0736,40.0736,1900.0
2005-09-09 09:50:00,50.25,50.25,50.21,50.21,600.0,40.0736,40.0736,40.0417,40.0417,600.0
2005-09-09 09:55:00,50.16,50.23,50.15,50.23,66600.0,40.0018,40.0577,39.9939,40.0577,66600.0
2005-09-09 10:00:00,50.2,50.25,50.16,50.16,26000.0,40.0337,40.0736,40.0018,40.0018,26000.0
2005-09-09 10:05:00,50.17,50.22,50.16,50.22,88000.0,40.0098,40.0497,40.0018,40.0497,88000.0
2005-09-09 10:10:00,50.2,50.24,50.2,50.21,31500.0,40.0337,40.0656,40.0337,40.0417,31500.0
2005-09-09 10:15:00,50.25,50.3,50.25,50.26,4400.0,40.0736,40.1135,40.0736,40.0816,4400.0
2005-09-09 10:20:00,50.26,50.28,50.24,50.28,1500.0,40.0816,40.0975,40.0656,40.0975,1500.0
2005-09-09 10:25:00,50.28,50.28,50.25,50.28,1500.0,40.0975,40.0975,40.0736,40.0975,1500.0
2005-09-09 10:30:00,50.26,50.27,50.26,50.27,1300.0,40.0816,40.0896,40.0816,40.0896,1300.0
2005-09-09 10:35:00,50.27,50.27,50.25,50.26,700.0,40.0896,40.0896,40.0736,40.0816,700.0
2005-09-09 10:40:00,50.26,50.26,50.26,50.26,0.0,40.0816,40.0816,40.0816,40.0816,0.0
2005-09-09 10:45:00,50.22,50.22,50.22,50.22,4100.0,40.0497,40.0497,40.0497,40.0497,4100.0
2005-09-09 10:50:00,50.22,50.27,50.22,50.24,7000.0,40.0497,40.0896,40.0497,40.0656,7000.0
2005-09-09 10:55:00,50.24,50.24,50.22,50.24,2200.0,40.0656,40.0656,40.0497,40.0656,2200.0
2005-09-09 11:00:00,50.28,50.28,50.2,50.21,7400.0,40.0975,40.0975,40.0337,40.0417,7400.0
2005-09-09 11:05:00,50.24,50.25,50.21,50.25,1100.0,40.0656,40.0736,40.0417,40.0736,1100.0
2005-09-09 11:10:00,50.29,50.29,50.21,50.21,600.0,40.1055,40.1055,40.0417,40.0417,600.0
2005-09-09 11:15:00,50.27,50.3,50.27,50.28,2000.0,40.0896,40.1135,40.0896,40.0975,2000.0
2005-09-09 11:20:00,50.24,50.3,50.24,50.3,3600.0,40.0656,40.1135,40.0656,40.1135,3600.0
2005-09-09 11:25:00,50.3,50.34,50.3,50.32,2600.0,40.1135,40.1454,40.1135,40.1294,2600.0
2005-09-09 11:30:00,50.35,50.35,50.35,50.35,100.0,40.1534,40.1534,40.1534,40.1534,100.0
2005-09-09 11:35:00,50.32,50.34,50.32,50.32,1800.0,40.1294,40.1454,40.1294,40.1294,1800.0
2005-09-09 11:40:00,50.33,50.43,50.33,50.43,2600.0,40.1374,40.2172,40.1374,40.2172,2600.0
2005-09-09 11:45:00,50.43,50.43,50.41,50.41,400.0,40.2172,40.2172,40.2012,40.2012,400.0
2005-09-09 11:50:00,50.42,50.42,50.36,50.36,2700.0,40.2092,40.2092,40.1613,40.1613,2700.0
2005-09-09 11:55:00,50.41,50.41,50.41,50.41,1500.0,40.2012,40.2012,40.2012,40.2012,1500.0
2005-09-09 12:00:00,50.46,50.48,50.41,50.47,3200.0,40.2411,40.257,40.2012,40.2491,3200.0
2005-09-09 12:05:00,50.46,50.46,50.41,50.42,2200.0,40.2411,40.2411,40.2012,40.2092,2200.0
2005-09-09 12:10:00,50.39,50.4,50.39,50.4,2300.0,40.1853,40.1932,40.1853,40.1932,2300.0
2005-09-09 12:15:00,50.44,50.44,50.44,50.44,900.0,40.2251,40.2251,40.2251,40.2251,900.0
2005-09-09 12:20:00,50.45,50.47,50.45,50.47,400.0,40.2331,40.2491,40.2331,40.2491,400.0
2005-09-09 12:25:00,50.47,50.47,50.43,50.43,300.0,40.2491,40.2491,40.2172,40.2172,300.0
2005-09-09 12:30:00,50.47,50.47,50.43,50.43,4500.0,40.2491,40.2491,40.2172,40.2172,4500.0
2005-09-09 12:35:00,50.43,50.46,50.43,50.46,3700.0,40.2172,40.2411,40.2172,40.2411,3700.0
2005-09-09 12:40:00,50.42,50.45,50.42,50.42,4400.0,40.2092,40.2331,40.2092,40.2092,4400.0
2005-09-09 12:45:00,50.45,50.45,50.4,50.45,700.0,40.2331,40.2331,40.1932,40.2331,700.0
2005-09-09 12:50:00,50.45,50.45,50.45,50.45,400.0,40.2331,40.2331,40.2331,40.2331,400.0
2005-09-09 12:55:00,50.46,50.46,50.45,50.45,900.0,40.2411,40.2411,40.2331,40.2331,900.0
2005-09-09 13:00:00,50.44,50.45,50.42,50.42,9900.0,40.2251,40.2331,40.2092,40.2092,9900.0
2005-09-09 13:05:00,50.41,50.43,50.4,50.43,4200.0,40.2012,40.2172,40.1932,40.2172,4200.0
2005-09-09 13:10:00,50.43,50.43,50.43,50.43,700.0,40.2172,40.2172,40.2172,40.2172,700.0
2005-09-09 13:15:00,50.43,50.46,50.43,50.44,2300.0,40.2172,40.2411,40.2172,40.2251,2300.0
2005-09-09 13:20:00,50.45,50.46,50.45,50.46,800.0,40.2331,40.2411,40.2331,40.2411,800.0
2005-09-09 13:25:00,50.49,50.49,50.44,50.46,1100.0,40.265,40.265,40.2251,40.2411,1100.0
2005-09-09 13:30:00,50.48,50.48,50.45,50.45,2700.0,40.257,40.257,40.2331,40.2331,2700.0
2005-09-09 13:35:00,50.45,50.47,50.45,50.47,700.0,40.2331,40.2491,40.2331,40.2491,700.0
2005-09-09 13:40:00,50.48,50.48,50.47,50.47,2100.0,40.257,40.257,40.2491,40.2491,2100.0
2005-09-09 13:45:00,50.48,50.5,50.47,50.47,5500.0,40.257,40.273,40.2491,40.2491,5500.0
2005-09-09 13:50:00,50.5,50.51,50.47,50.49,3000.0,40.273,40.281,40.2491,40.265,3000.0
2005-09-09 13:55:00,50.45,50.45,50.45,50.45,600.0,40.2331,40.2331,40.2331,40.2331,600.0
2005-09-09 14:00:00,50.48,50.49,50.46,50.46,4200.0,40.257,40.265,40.2411,40.2411,4200.0
2005-09-09 14:05:00,50.45,50.45,50.45,50.45,200.0,40.2331,40.2331,40.2331,40.2331,200.0
2005-09-09 14:10:00,50.45,50.45,50.45,50.45,200.0,40.2331,40.2331,40.2331,40.2331,200.0
2005-09-09 14:15:00,50.47,50.47,50.46,50.46,1400.0,40.2491,40.2491,40.2411,40.2411,1400.0
2005-09-09 14:20:00,50.46,50.46,50.44,50.44,4100.0,40.2411,40.2411,40.2251,40.2251,4100.0
2005-09-09 14:25:00,50.49,50.49,50.49,50.49,700.0,40.265,40.265,40.265,40.265,700.0
2005-09-09 14:30:00,50.48,50.48,50.46,50.46,2600.0,40.257,40.257,40.2411,40.2411,2600.0
2005-09-09 14:35:00,50.47,50.47,50.46,50.46,1600.0,40.2491,40.2491,40.2411,40.2411,1600.0
2005-09-09 14:40:00,50.46,50.46,50.43,50.43,1900.0,40.2411,40.2411,40.2172,40.2172,1900.0
2005-09-09 14:45:00,50.43,50.47,50.43,50.47,1300.0,40.2172,40.2491,40.2172,40.2491,1300.0
2005-09-09 14:50:00,50.47,50.48,50.44,50.48,2500.0,40.2491,40.257,40.2251,40.257,2500.0
2005-09-09 14:55:00,50.45,50.48,50.45,50.47,2400.0,40.2331,40.257,40.2331,40.2491,2400.0
2005-09-09 15:00:00,50.47,50.47,50.42,50.42,2200.0,40.2491,40.2491,40.2092,40.2092,2200.0
2005-09-09 15:05:00,50.42,50.42,50.42,50.42,3500.0,40.2092,40.2092,40.2092,40.2092,3500.0
2005-09-09 15:10:00,50.4,50.45,50.39,50.44,21800.0,40.1932,40.2331,40.1853,40.2251,21800.0
2005-09-09 15:15:00,50.4,50.45,50.39,50.4,3500.0,40.1932,40.2331,40.1853,40.1932,3500.0
2005-09-09 15:20:00,50.43,50.46,50.43,50.45,3800.0,40.2172,40.2411,40.2172,40.2331,3800.0
2005-09-09 15:25:00,50.46,50.48,50.46,50.48,2300.0,40.2411,40.257,40.2411,40.257,2300.0
2005-09-09 15:30:00,50.48,50.49,50.43,50.48,4400.0,40.257,40.265,40.2172,40.257,4400.0
2005-09-09 15:35:00,50.48,50.48,50.43,50.43,800.0,40.257,40.257,40.2172,40.2172,800.0
2005-09-09 15:40:00,50.48,50.48,50.44,50.48,6200.0,40.257,40.257,40.2251,40.257,6200.0
2005-09-09 15:45:00,50.48,50.48,50.44,50.44,10500.0,40.257,40.257,40.2251,40.2251,10500.0
2005-09-09 15:50:00,50.48,50.48,50.45,50.45,5600.0,40.257,40.257,40.2331,40.2331,5600.0
2005-09-09 15:55:00,50.45,50.45,50.43,50.45,9600.0,40.2331,40.2331,40.2172,40.2331,9600.0
2005-09-09 16:00:00,50.45,50.45,50.45,50.45,0.0,40.2331,40.2331,40.2331,40.2331,0.0
2005-09-09 16:05:00,50.45,50.45,50.45,50.45,0.0,40.2331,40.2331,40.2331,40.2331,0.0
2005-09-09 16:10:00,50.45,50.45,50.45,50.45,0.0,40.2331,40.2331,40.2331,40.2331,0.0
2005-09-12 09:30:00,50.42,50.49,50.42,50.49,21200.0,40.2092,40.265,40.2092,40.265,21200.0
2005-09-12 09:35:00,50.5,50.5,50.39,50.4,5000.0,40.273,40.273,40.1853,40.1932,5000.0
2005-09-12 09:40:00,50.4,50.5,50.4,50.5,1000.0,40.1932,40.273,40.1932,40.273,1000.0
2005-09-12 09:45:00,50.42,50.42,50.41,50.42,9100.0,40.2092,40.2092,40.2012,40.2092,9100.0
2005-09-12 09:50:00,50.43,50.5,50.43,50.5,3700.0,40.2172,40.273,40.2172,40.273,3700.0
2005-09-12 09:55:00,50.5,50.5,50.5,50.5,0.0,40.273,40.273,40.273,40.273,0.0
2005-09-12 10:00:00,50.49,50.49,50.49,50.49,100.0,40.265,40.265,40.265,40.265,100.0
2005-09-12 10:05:00,50.47,50.47,50.47,50.47,600.0,40.2491,40.2491,40.2491,40.2491,600.0
2005-09-12 10:10:00,50.45,50.48,50.42,50.48,1400.0,40.2331,40.257,40.2092,40.257,1400.0
2005-09-12 10:15:00,50.45,50.45,50.43,50.43,1600.0,40.2331,40.2331,40.2172,40.2172,1600.0
2005-09-12 10:20:00,50.4,50.44,50.4,50.44,800.0,40.1932,40.2251,40.1932,40.2251,800.0
2005-09-12 10:25:00,50.46,50.46,50.46,50.46,25500.0,40.2411,40.2411,40.2411,40.2411,25500.0
2005-09-12 10:30:00,50.46,50.46,50.44,50.44,700.0,40.2411,40.2411,40.2251,40.2251,700.0
2005-09-12 10:35:00,50.4,50.42,50.35,50.42,9100.0,40.1932,40.2092,40.1534,40.2092,9100.0
2005-09-12 10:40:00,50.45,50.45,50.45,50.45,1200.0,40.2331,40.2331,40.2331,40.2331,1200.0
2005-09-12 10:45:00,50.42,50.49,50.42,50.46,5200.0,40.2092,40.265,40.2092,40.2411,5200.0
2005-09-12 10:50:00,50.47,50.47,50.47,50.47,100.0,40.2491,40.2491,40.2491,40.2491,100.0
2005-09-12 10:55:00,50.47,50.47,50.44,50.44,700.0,40.2491,40.2491,40.2251,40.2251,700.0
2005-09-12 11:00:00,50.48,50.48,50.46,50.46,1500.0,40.257,40.257,40.2411,40.2411,1500.0
2005-09-12 11:05:00,50.44,50.44,50.42,50.42,900.0,40.2251,40.2251,40.2092,40.2092,900.0
2005-09-12 11:10:00,50.45,50.46,50.44,50.44,1400.0,40.2331,40.2411,40.2251,40.2251,1400.0
2005-09-12 11:15:00,50.43,50.45,50.43,50.43,400.0,40.2172,40.2331,40.2172,40.2172,400.0
2005-09-12 11:20:00,50.44,50.48,50.42,50.48,10200.0,40.2251,40.257,40.2092,40.257,10200.0
2005-09-12 11:25:00,50.49,50.52,50.47,50.47,4900.0,40.265,40.2889,40.2491,40.2491,4900.0
2005-09-12 11:30:00,50.49,50.51,50.46,50.51,1300.0,40.265,40.281,40.2411,40.281,1300.0
2005-09-12 11:35:00,50.44,50.5,50.44,50.5,400.0,40.2251,40.273,40.2251,40.273,400.0
2005-09-12 11:40:00,50.49,50.49,50.44,50.49,1000.0,40.265,40.265,40.2251,40.265,1000.0
2005-09-12 11:45:00,50.48,50.48,50.43,50.48,5300.0,40.257,40.257,40.2172,40.257,5300.0
2005-09-12 11:50:00,50.44,50.47,50.44,50.44,4600.0,40.2251,40.2491,40.2251,40.2251,4600.0
2005-09-12 11:55:00,50.46,50.46,50.46,50.46,5800.0,40.2411,40.2411,40.2411,40.2411,5800.0
2005-09-12 12:00:00,50.46,50.46,50.43,50.43,1400.0,40.2411,40.2411,40.2172,40.2172,1400.0
2005-09-12 12:05:00,50.46,50.49,50.44,50.49,4800.0,40.2411,40.265,40.2251,40.265,4800.0
2005-09-12 12:10:00,50.49,50.49,50.47,50.47,800.0,40.265,40.265,40.2491,40.2491,800.0
2005-09-12 12:15:00,50.47,50.5,50.47,50.47,700.0,40.2491,40.273,40.2491,40.2491,700.0
2005-09-12 12:20:00,50.49,50.49,50.49,50.49,100.0,40.265,40.265,40.265,40.265,100.0
2005-09-12 12:25:00,50.54,50.55,50.54,50.55,1300.0,40.3049,40.3129,40.3049,40.3129,1300.0
2005-09-12 12:30:00,50.55,50.55,50.47,50.47,58100.0,40.3129,40.3129,40.2491,40.2491,58100.0
2005-09-12 12:35:00,50.46,50.47,50.46,50.47,58100.0,40.2411,40.2491,40.2411,40.2491,58100.0
2005-09-12 12:40:00,50.47,50.47,50.47,50.47,50600.0,40.2491,40.2491,40.2491,40.2491,50600.0
2005-09-12 12:45:00,50.5,50.51,50.48,50.51,57300.0,40.273,40.281,40.257,40.281,57300.0
2005-09-12 12:50:00,50.48,50.48,50.47,50.47,25200.0,40.257,40.257,40.2491,40.2491,25200.0
2005-09-12 12:55:00,50.49,50.5,50.48,50.5,72700.0,40.265,40.273,40.257,40.273,72700.0
2005-09-12 13:00:00,50.47,50.47,50.47,50.47,100.0,40.2491,40.2491,40.2491,40.2491,100.0
2005-09-12 13:05:00,50.47,50.5,50.47,50.5,32300.0,40.2491,40.273,40.2491,40.273,32300.0
2005-09-12 13:10:00,50.5,50.5,50.48,50.48,47500.0,40.273,40.273,40.257,40.257,47500.0
2005-09-12 13:15:00,50.5,50.5,50.5,50.5,7600.0,40.273,40.273,40.273,40.273,7600.0
2005-09-12 13:20:00,50.5,50.53,50.48,50.51,18200.0,40.273,40.2969,40.257,40.281,18200.0
2005-09-12 13:25:00,50.49,50.49,50.49,50.49,28100.0,40.265,40.265,40.265,40.265,28100.0
2005-09-12 13:30:00,50.49,50.49,50.49,50.49,1400.0,40.265,40.265,40.265,40.265,1400.0
2005-09-12 13:35:00,50.49,50.5,50.49,50.5,300.0,40.265,40.273,40.265,40.273,300.0
2005-09-12 13:40:00,50.5,50.5,50.5,50.5,27000.0,40.273,40.273,40.273,40.273,27000.0
2005-09-12 13:45:00,50.52,50.54,50.49,50.51,6600.0,40.2889,40.3049,40.265,40.281,6600.0
2005-09-12 13:50:00,50.5,50.5,50.48,50.48,400.0,40.273,40.273,40.257,40.257,400.0
2005-09-12 13:55:00,50.47,50.49,50.44,50.44,26100.0,40.2491,40.265,40.2251,40.2251,26100.0
2005-09-12 14:00:00,50.43,50.48,50.43,50.48,2500.0,40.2172,40.257,40.2172,40.257,2500.0
2005-09-12 14:05:00,50.48,50.48,50.45,50.47,2700.0,40.257,40.257,40.2331,40.2491,2700.0
2005-09-12 14:10:00,50.47,50.48,50.47,50.48,3500.0,40.2491,40.257,40.2491,40.257,3500.0
2005-09-12 14:15:00,50.47,50.48,50.46,50.46,9100.0,40.2491,40.257,40.2411,40.2411,9100.0
2005-09-12 14:20:00,50.49,50.49,50.45,50.46,300.0,40.265,40.265,40.2331,40.2411,300.0
2005-09-12 14:25:00,50.47,50.47,50.47,50.47,300.0,40.2491,40.2491,40.2491,40.2491,300.0
2005-09-12 14:30:00,50.47,50.47,50.44,50.47,6200.0,40.2491,40.2491,40.2251,40.2491,6200.0
2005-09-12 14:35:00,50.44,50.44,50.44,50.44,24900.0,40.2251,40.2251,40.2251,40.2251,24900.0
2005-09-12 14:40:00,50.47,50.47,50.44,50.46,26300.0,40.2491,40.2491,40.2251,40.2411,26300.0
2005-09-12 14:45:00,50.47,50.49,50.47,50.48,44000.0,40.2491,40.265,40.2491,40.257,44000.0
2005-09-12 14:50:00,50.44,50.48,50.44,50.48,25300.0,40.2251,40.257,40.2251,40.257,25300.0
2005-09-12 14:55:00,50.47,50.52,50.47,50.52,50600.0,40.2491,40.2889,40.2491,40.2889,50600.0
2005-09-12 15:00:00,50.51,50.52,50.49,50.49,12500.0,40.281,40.2889,40.265,40.265,12500.0
2005-09-12 15:05:00,50.47,50.49,50.47,50.47,3300.0,40.2491,40.265,40.2491,40.2491,3300.0
2005-09-12 15:10:00,50.49,50.52,50.45,50.52,22500.0,40.265,40.2889,40.2331,40.2889,22500.0
2005-09-12 15:15:00,50.51,50.51,50.51,50.51,1900.0,40.281,40.281,40.281,40.281,1900.0
2005-09-12 15:20:00,50.51,50.52,50.5,50.5,800.0,40.281,40.2889,40.273,40.273,800.0
2005-09-12 15:25:00,50.5,50.51,50.49,50.51,2200.0,40.273,40.281,40.265,40.281,2200.0
2005-09-12 15:30:00,50.5,50.52,50.5,50.5,3000.0,40.273,40.2889,40.273,40.273,3000.0
2005-09-12 15:35:00,50.52,50.54,50.52,50.54,4700.0,40.2889,40.3049,40.2889,40.3049,4700.0
2005-09-12 15:40:00,50.51,50.52,50.5,50.52,2800.0,40.281,40.2889,40.273,40.2889,2800.0
2005-09-12 15:45:00,50.5,50.5,50.46,50.5,1400.0,40.273,40.273,40.2411,40.273,1400.0
2005-09-12 15:50:00,50.5,50.5,50.43,50.43,2500.0,40.273,40.273,40.2172,40.2172,2500.0
2005-09-12 15:55:00,50.43,50.44,50.41,50.41,10900.0,40.2172,40.2251,40.2012,40.2012,10900.0
2005-09-12 16:00:00,50.41,50.41,50.41,50.41,0.0,40.2012,40.2012,40.2012,40.2012,0.0
2005-09-12 16:05:00,50.41,50.41,50.41,50.41,0.0,40.2012,40.2012,40.2012,40.2012,0.0
2005-09-12 16:10:00,50.41,50.41,50.41,50.41,0.0,40.2012,40.2012,40.2012,40.2012,0.0
2005-09-13 09:30:00,50.44,50.83,50.38,50.4,73300.0,40.2251,40.5362,40.1773,40.1932,73300.0
2005-09-13 09:35:00,50.4,50.41,50.31,50.31,78200.0,40.1932,40.2012,40.1215,40.1215,78200.0
2005-09-13 09:40:00,50.32,50.32,50.27,50.3,5600.0,40.1294,40.1294,40.0896,40.1135,5600.0
2005-09-13 09:45:00,50.27,50.27,50.27,50.27,100.0,40.0896,40.0896,40.0896,40.0896,100.0
2005-09-13 09:50:00,50.3,50.31,50.26,50.31,57700.0,40.1135,40.1215,40.0816,40.1215,57700.0
2005-09-13 09:55:00,50.3,50.3,50.28,50.28,12700.0,40.1135,40.1135,40.0975,40.0975,12700.0
2005-09-13 10:00:00,50.28,50.28,50.27,50.27,22100.0,40.0975,40.0975,40.0896,40.0896,22100.0
2005-09-13 10:05:00,50.25,50.26,50.22,50.26,5000.0,40.0736,40.0816,40.0497,40.0816,5000.0
2005-09-13 10:10:00,50.26,50.26,50.25,50.25,3100.0,40.0816,40.0816,40.0736,40.0736,3100.0
2005-09-13 10:15:00,50.25,50.31,50.25,50.3,40700.0,40.0736,40.1215,40.0736,40.1135,40700.0
2005-09-13 10:20:00,50.3,50.31,50.28,50.31,4100.0,40.1135,40.1215,40.0975,40.1215,4100.0
2005-09-13 10:25:00,50.31,50.31,50.28,50.31,900.0,40.1215,40.1215,40.0975,40.1215,900.0
2005-09-13 10:30:00,50.28,50.31,50.28,50.31,3100.0,40.0975,40.1215,40.0975,40.1215,3100.0
2005-09-13 10:35:00,50.26,50.26,50.26,50.26,2400.0,40.0816,40.0816,40.0816,40.0816,2400.0
2005-09-13 10:40:00,50.29,50.29,50.23,50.28,1200.0,40.1055,40.1055,40.0577,40.0975,1200.0
2005-09-13 10:45:00,50.23,50.23,50.2,50.23,5500.0,40.0577,40.0577,40.0337,40.0577,5500.0
2005-09-13 10:50:00,50.22,50.22,50.21,50.21,400.0,40.0497,40.0497,40.0417,40.0417,400.0
2005-09-13 10:55:00,50.19,50.2,50.19,50.2,3700.0,40.0258,40.0337,40.0258,40.0337,3700.0
2005-09-13 11:00:00,50.16,50.21,50.16,50.2,2100.0,40.0018,40.0417,40.0018,40.0337,2100.0
2005-09-13 11:05:00,50.14,50.18,50.14,50.15,5000.0,39.9859,40.0178,39.9859,39.9939,5000.0
2005-09-13 11:10:00,50.15,50.15,50.08,50.12,5100.0,39.9939,39.9939,39.938,39.9699,5100.0
2005-09-13 11:15:00,50.17,50.18,50.13,50.18,6300.0,40.0098,40.0178,39.9779,40.0178,6300.0
2005-09-13 11:20:00,50.18,50.19,50.15,50.18,1500.0,40.0178,40.0258,39.9939,40.0178,1500.0
2005-09-13 11:25:00,50.16,50.17,50.15,50.15,1800.0,40.0018,40.0098,39.9939,39.9939,1800.0
2005-09-13 11:30:00,50.17,50.17,50.14,50.16,1800.0,40.0098,40.0098,39.9859,40.0018,1800.0
2005-09-13 11:35:00,50.2,50.21,50.19,50.19,7000.0,40.0337,40.0417,40.0258,40.0258,7000.0
2005-09-13 11:40:00,50.21,50.21,50.17,50.17,800.0,40.0417,40.0417,40.0098,40.0098,800.0
2005-09-13 11:45:00,50.2,50.2,50.17,50.18,2800.0,40.0337,40.0337,40.0098,40.0178,2800.0
2005-09-13 11:50:00,50.19,50.19,50.17,50.17,8900.0,40.0258,40.0258,40.0098,40.0098,8900.0
2005-09-13 11:55:00,50.16,50.18,50.15,50.15,800.0,40.0018,40.0178,39.9939,39.9939,800.0
2005-09-13 12:00:00,50.17,50.17,50.16,50.16,1600.0,40.0098,40.0098,40.0018,40.0018,1600.0
2005-09-13 12:05:00,50.13,50.16,50.13,50.16,700.0,39.9779,40.0018,39.9779,40.0018,700.0
2005-09-13 12:10:00,50.15,50.16,50.12,50.16,1500.0,39.9939,40.0018,39.9699,40.0018,1500.0
2005-09-13 12:15:00,50.16,50.16,50.16,50.16,100.0,40.0018,40.0018,40.0018,40.0018,100.0
2005-09-13 12:20:00,50.13,50.2,50.13,50.2,3700.0,39.9779,40.0337,39.9779,40.0337,3700.0
2005-09-13 12:25:00,50.18,50.2,50.18,50.2,9600.0,40.0178,40.0337,40.0178,40.0337,9600.0
2005-09-13 12:30:00,50.2,50.2,50.18,50.19,1400.0,40.0337,40.0337,40.0178,40.0258,1400.0
2005-09-13 12:35:00,50.2,50.21,50.2,50.21,200.0,40.0337,40.0417,40.0337,40.0417,200.0
2005-09-13 12:40:00,50.21,50.22,50.2,50.22,1000.0,40.0417,40.0497,40.0337,40.0497,1000.0
2005-09-13 12:45:00,50.22,50.22,50.19,50.22,6200.0,40.0497,40.0497,40.0258,40.0497,6200.0
2005-09-13 12:50:00,50.26,50.26,50.26,50.26,300.0,40.0816,40.0816,40.0816,40.0816,300.0
2005-09-13 12:55:00,50.22,50.27,50.22,50.27,600.0,40.0497,40.0896,40.0497,40.0896,600.0
2005-09-13 13:00:00,50.26,50.31,50.26,50.31,1600.0,40.0816,40.1215,40.0816,40.1215,1600.0
2005-09-13 13:05:00,50.31,50.31,50.25,50.3,2900.0,40.1215,40.1215,40.0736,40.1135,2900.0
2005-09-13 13:10:00,50.24,50.3,50.24,50.3,16100.0,40.0656,40.1135,40.0656,40.1135,16100.0
2005-09-13 13:15:00,50.3,50.3,50.27,50.27,600.0,40.1135,40.1135,40.0896,40.0896,600.0
2005-09-13 13:20:00,50.27,50.27,50.26,50.26,300.0,40.0896,40.0896,40.0816,40.0816,300.0
2005-09-13 13:25:00,50.27,50.27,50.27,50.27,4200.0,40.0896,40.0896,40.0896,40.0896,4200.0
2005-09-13 13:30:00,50.29,50.29,50.29,50.29,100.0,40.1055,40.1055,40.1055,40.1055,100.0
2005-09-13 13:35:00,50.29,50.29,50.28,50.28,1200.0,40.1055,40.1055,40.0975,40.0975,1200.0
2005-09-13 13:40:00,50.31,50.33,50.31,50.33,4200.0,40.1215,40.1374,40.1215,40.1374,4200.0
2005-09-13 13:45:00,50.29,50.29,50.27,50.27,500.0,40.1055,40.1055,40.0896,40.0896,500.0
2005-09-13 13:50:00,50.28,50.28,50.25,50.25,7600.0,40.0975,40.0975,40.0736,40.0736,7600.0
2005-09-13 13:55:00,50.27,50.28,50.27,50.28,2600.0,40.0896,40.0975,40.0896,40.0975,2600.0
2005-09-13 14:00:00,50.27,50.27,50.26,50.27,1500.0,40.0896,40.0896,40.0816,40.0896,1500.0
2005-09-13 14:05:00,50.28,50.32,50.28,50.32,800.0,40.0975,40.1294,40.0975,40.1294,800.0
2005-09-13 14:10:00,50.36,50.38,50.35,50.38,5100.0,40.1613,40.1773,40.1534,40.1773,5100.0
2005-09-13 14:15:00,50.4,50.43,50.4,50.43,24100.0,40.1932,40.2172,40.1932,40.2172,24100.0
2005-09-13 14:20:00,50.45,50.45,50.42,50.45,800.0,40.2331,40.2331,40.2092,40.2331,800.0
2005-09-13 14:25:00,50.44,50.44,50.39,50.39,1000.0,40.2251,40.2251,40.1853,40.1853,1000.0
2005-09-13 14:30:00,50.39,50.39,50.39,50.39,200.0,40.1853,40.1853,40.1853,40.1853,200.0
2005-09-13 14:35:00,50.41,50.41,50.37,50.37,1100.0,40.2012,40.2012,40.1693,40.1693,1100.0
2005-09-13 14:40:00,50.4,50.4,50.36,50.39,700.0,40.1932,40.1932,40.1613,40.1853,700.0
2005-09-13 14:45:00,50.39,50.39,50.39,50.39,0.0,40.1853,40.1853,40.1853,40.1853,0.0
2005-09-13 14:50:00,50.36,50.38,50.36,50.38,4300.0,40.1613,40.1773,40.1613,40.1773,4300.0
2005-09-13 14:55:00,50.35,50.37,50.35,50.37,2000.0,40.1534,40.1693,40.1534,40.1693,2000.0
2005-09-13 15:00:00,50.36,50.36,50.34,50.34,1800.0,40.1613,40.1613,40.1454,40.1454,1800.0
2005-09-13 15:05:00,50.34,50.34,50.27,50.27,1300.0,40.1454,40.1454,40.0896,40.0896,1300.0
2005-09-13 15:10:00,50.26,50.27,50.22,50.22,2400.0,40.0816,40.0896,40.0497,40.0497,2400.0
2005-09-13 15:15:00,50.29,50.29,50.28,50.29,4300.0,40.1055,40.1055,40.0975,40.1055,4300.0
2005-09-13 15:20:00,50.29,50.29,50.19,50.19,4000.0,40.1055,40.1055,40.0258,40.0258,4000.0
2005-09-13 15:25:00,50.26,50.29,50.21,50.27,3400.0,40.0816,40.1055,40.0417,40.0896,3400.0
2005-09-13 15:30:00,50.27,50.27,50.25,50.27,1900.0,40.0896,40.0896,40.0736,40.0896,1900.0
2005-09-13 15:35:00,50.3,50.3,50.29,50.29,200.0,40.1135,40.1135,40.1055,40.1055,200.0
2005-09-13 15:40:00,50.26,50.26,50.17,50.22,9500.0,40.0816,40.0816,40.0098,40.0497,9500.0
2005-09-13 15:45:00,50.22,50.22,50.2,50.2,1100.0,40.0497,40.0497,40.0337,40.0337,1100.0
2005-09-13 15:50:00,50.22,50.22,50.15,50.15,5700.0,40.0497,40.0497,39.9939,39.9939,5700.0
2005-09-13 15:55:00,50.13,50.19,50.13,50.19,800.0,39.9779,40.0258,39.9779,40.0258,800.0
2005-09-13 16:00:00,50.2,50.2,50.2,50.2,500.0,40.0337,40.0337,40.0337,40.0337,500.0
2005-09-13 16:05:00,50.2,50.2,50.2,50.2,0.0,40.0337,40.0337,40.0337,40.0337,0.0
2005-09-13 16:10:00,50.2,50.2,50.2,50.2,0.0,40.0337,40.0337,40.0337,40.0337,0.0
2005-09-14 09:30:00,50.25,50.3,50.25,50.3,18700.0,40.0736,40.1135,40.0736,40.1135,18700.0
2005-09-14 09:35:00,50.24,50.24,50.23,50.23,9500.0,40.0656,40.0656,40.0577,40.0577,9500.0
2005-09-14 09:40:00,50.19,50.2,50.15,50.17,45900.0,40.0258,40.0337,39.9939,40.0098,45900.0
2005-09-14 09:45:00,50.14,50.16,50.12,50.12,38500.0,39.9859,40.0018,39.9699,39.9699,38500.0
2005-09-14 09:50:00,50.12,50.15,50.12,50.15,13400.0,39.9699,39.9939,39.9699,39.9939,13400.0
2005-09-14 09:55:00,50.14,50.14,50.12,50.14,2000.0,39.9859,39.9859,39.9699,39.9859,2000.0
2005-09-14 10:00:00,50.11,50.13,50.11,50.13,2800.0,39.962,39.9779,39.962,39.9779,2800.0
2005-09-14 10:05:00,50.13,50.13,50.1,50.1,10200.0,39.9779,39.9779,39.954,39.954,10200.0
2005-09-14 10:10:00,50.1,50.1,50.1,50.1,0.0,39.954,39.954,39.954,39.954,0.0
2005-09-14 10:15:00,50.18,50.18,50.14,50.14,300.0,40.0178,40.0178,39.9859,39.9859,300.0
2005-09-14 10:20:00,50.15,50.15,50.09,50.09,500.0,39.9939,39.9939,39.946,39.946,500.0
2005-09-14 10:25:00,50.09,50.1,50.09,50.1,1400.0,39.946,39.954,39.946,39.954,1400.0
2005-09-14 10:30:00,50.08,50.09,50.07,50.09,1000.0,39.938,39.946,39.9301,39.946,1000.0
2005-09-14 10:35:00,50.08,50.08,50.08,50.08,700.0,39.938,39.938,39.938,39.938,700.0
2005-09-14 10:40:00,50.18,50.18,50.17,50.17,800.0,40.0178,40.0178,40.0098,40.0098,800.0
2005-09-14 10:45:00,50.1,50.13,50.1,50.13,300.0,39.954,39.9779,39.954,39.9779,300.0
2005-09-14 10:50:00,50.15,50.15,50.12,50.15,1000.0,39.9939,39.9939,39.9699,39.9939,1000.0
2005-09-14 10:55:00,50.15,50.15,50.15,50.15,0.0,39.9939,39.9939,39.9939,39.9939,0.0
2005-09-14 11:00:00,50.12,50.12,50.12,50.12,1400.0,39.9699,39.9699,39.9699,39.9699,1400.0
2005-09-14 11:05:00,50.14,50.14,50.13,50.14,3000.0,39.9859,39.9859,39.9779,39.9859,3000.0
2005-09-14 11:10:00,50.17,50.17,50.16,50.16,800.0,40.0098,40.0098,40.0018,40.0018,800.0
2005-09-14 11:15:00,50.16,50.16,50.16,50.16,0.0,40.0018,40.0018,40.0018,40.0018,0.0
2005-09-14 11:20:00,50.15,50.15,50.15,50.15,600.0,39.9939,39.9939,39.9939,39.9939,600.0
2005-09-14 11:25:00,50.15,50.16,50.15,50.16,500.0,39.9939,40.0018,39.9939,40.0018,500.0
2005-09-14 11:30:00,50.18,50.18,50.17,50.17,3200.0,40.0178,40.0178,40.0098,40.0098,3200.0
2005-09-14 11:35:00,50.2,50.22,50.2,50.21,800.0,40.0337,40.0497,40.0337,40.0417,800.0
2005-09-14 11:40:00,50.19,50.22,50.19,50.22,1100.0,40.0258,40.0497,40.0258,40.0497,1100.0
2005-09-14 11:45:00,50.15,50.15,50.15,50.15,100.0,39.9939,39.9939,39.9939,39.9939,100.0
2005-09-14 11:50:00,50.16,50.16,50.16,50.16,400.0,40.0018,40.0018,40.0018,40.0018,400.0
2005-09-14 11:55:00,50.16,50.16,50.15,50.16,1000.0,40.0018,40.0018,39.9939,40.0018,1000.0
2005-09-14 12:00:00,50.15,50.16,50.15,50.16,13400.0,39.9939,40.0018,39.9939,40.0018,13400.0
2005-09-14 12:05:00,50.16,50.18,50.16,50.16,4400.0,40.0018,40.0178,40.0018,40.0018,4400.0
2005-09-14 12:10:00,50.18,50.19,50.18,50.19,1100.0,40.0178,40.0258,40.0178,40.0258,1100.0
2005-09-14 12:15:00,50.17,50.17,50.17,50.17,400.0,40.0098,40.0098,40.0098,40.0098,400.0
2005-09-14 12:20:00,50.15,50.17,50.15,50.17,4700.0,39.9939,40.0098,39.9939,40.0098,4700.0
2005-09-14 12:25:00,50.15,50.15,50.14,50.14,1900.0,39.9939,39.9939,39.9859,39.9859,1900.0
2005-09-14 12:30:00,50.12,50.14,50.12,50.14,700.0,39.9699,39.9859,39.9699,39.9859,700.0
2005-09-14 12:35:00,50.14,50.14,50.12,50.12,400.0,39.9859,39.9859,39.9699,39.9699,400.0
2005-09-14 12:40:00,50.12,50.12,50.12,50.12,1000.0,39.9699,39.9699,39.9699,39.9699,1000.0
2005-09-14 12:45:00,50.13,50.13,50.13,50.13,200.0,39.9779,39.9779,39.9779,39.9779,200.0
2005-09-14 12:50:00,50.13,50.13,50.12,50.12,2400.0,39.9779,39.9779,39.9699,39.9699,2400.0
2005-09-14 12:55:00,50.16,50.16,50.15,50.15,1300.0,40.0018,40.0018,39.9939,39.9939,1300.0
2005-09-14 13:00:00,50.15,50.16,50.13,50.16,500.0,39.9939,40.0018,39.9779,40.0018,500.0
2005-09-14 13:05:00,50.16,50.2,50.16,50.18,25000.0,40.0018,40.0337,40.0018,40.0178,25000.0
2005-09-14 13:10:00,50.18,50.18,50.16,50.16,1200.0,40.0178,40.0178,40.0018,40.0018,1200.0
2005-09-14 13:15:00,50.16,50.16,50.16,50.16,0.0,40.0018,40.0018,40.0018,40.0018,0.0
2005-09-14 13:20:00,50.14,50.14,50.13,50.13,2100.0,39.9859,39.9859,39.9779,39.9779,2100.0
2005-09-14 13:25:00,50.13,50.16,50.13,50.16,600.0,39.9779,40.0018,39.9779,40.0018,600.0
2005-09-14 13:30:00,50.16,50.16,50.16,50.16,400.0,40.0018,40.0018,40.0018,40.0018,400.0
2005-09-14 13:35:00,50.12,50.12,50.12,50.12,15100.0,39.9699,39.9699,39.9699,39.9699,15100.0
2005-09-14 13:40:00,50.12,50.12,50.06,50.06,2000.0,39.9699,39.9699,39.9221,39.9221,2000.0
2005-09-14 13:45:00,50.07,50.07,50.07,50.07,200.0,39.9301,39.9301,39.9301,39.9301,200.0
2005-09-14 13:50:00,50.06,50.06,50.04,50.04,1400.0,39.9221,39.9221,39.9061,39.9061,1400.0
2005-09-14 13:55:00,50.03,50.09,50.03,50.09,600.0,39.8982,39.946,39.8982,39.946,600.0
2005-09-14 14:00:00,50.08,50.08,50.07,50.07,4800.0,39.938,39.938,39.9301,39.9301,4800.0
2005-09-14 14:05:00,50.07,50.07,50.07,50.07,7600.0,39.9301,39.9301,39.9301,39.9301,7600.0
2005-09-14 14:10:00,50.07,50.09,50.04,50.04,10500.0,39.9301,39.946,39.9061,39.9061,10500.0
2005-09-14 14:15:00,50.01,50.04,49.94,49.94,8000.0,39.8822,39.9061,39.8264,39.8264,8000.0
2005-09-14 14:20:00,49.92,49.95,49.92,49.93,1800.0,39.8104,39.8344,39.8104,39.8184,1800.0
2005-09-14 14:25:00,49.91,49.95,49.91,49.95,5800.0,39.8025,39.8344,39.8025,39.8344,5800.0
2005-09-14 14:30:00,49.95,49.97,49.94,49.97,75100.0,39.8344,39.8503,39.8264,39.8503,75100.0
2005-09-14 14:35:00,49.95,49.95,49.92,49.92,3000.0,39.8344,39.8344,39.8104,39.8104,3000.0
2005-09-14 14:40:00,49.95,49.95,49.92,49.92,15600.0,39.8344,39.8344,39.8104,39.8104,15600.0
2005-09-14 14:45:00,49.91,49.92,49.9,49.9,4800.0,39.8025,39.8104,39.7945,39.7945,4800.0
2005-09-14 14:50:00,49.89,49.93,49.89,49.9,6900.0,39.7865,39.8184,39.7865,39.7945,6900.0
2005-09-14 14:55:00,49.91,49.91,49.91,49.91,500.0,39.8025,39.8025,39.8025,39.8025,500.0
2005-09-14 15:00:00,49.91,49.91,49.81,49.83,4200.0,39.8025,39.8025,39.7227,39.7387,4200.0
2005-09-14 15:05:00,49.82,49.86,49.82,49.85,5000.0,39.7307,39.7626,39.7307,39.7546,5000.0
2005-09-14 15:10:00,49.83,49.83,49.82,49.82,1100.0,39.7387,39.7387,39.7307,39.7307,1100.0
2005-09-14 15:15:00,49.83,49.83,49.75,49.79,4400.0,39.7387,39.7387,39.6749,39.7068,4400.0
2005-09-14 15:20:00,49.8,49.83,49.79,49.83,4300.0,39.7148,39.7387,39.7068,39.7387,4300.0
2005-09-14 15:25:00,49.83,49.85,49.82,49.85,700.0,39.7387,39.7546,39.7307,39.7546,700.0
2005-09-14 15:30:00,49.85,49.86,49.85,49.86,5200.0,39.7546,39.7626,39.7546,39.7626,5200.0
2005-09-14 15:35:00,49.86,49.87,49.83,49.86,2100.0,39.7626,39.7706,39.7387,39.7626,2100.0
2005-09-14 15:40:00,49.88,49.88,49.86,49.87,2700.0,39.7785,39.7785,39.7626,39.7706,2700.0
2005-09-14 15:45:00,49.89,49.9,49.86,49.86,5600.0,39.7865,39.7945,39.7626,39.7626,5600.0
2005-09-14 15:50:00,49.86,49.86,49.85,49.85,3500.0,39.7626,39.7626,39.7546,39.7546,3500.0
2005-09-14 15:55:00,49.84,49.84,49.82,49.82,700.0,39.7466,39.7466,39.7307,39.7307,700.0
2005-09-14 16:00:00,49.8,49.8,49.8,49.8,1600.0,39.7148,39.7148,39.7148,39.7148,1600.0
2005-09-14 16:05:00,49.8,49.8,49.8,49.8,0.0,39.7148,39.7148,39.7148,39.7148,0.0
2005-09-14 16:10:00,49.8,49.8,49.8,49.8,0.0,39.7148,39.7148,39.7148,39.7148,0.0
2005-09-15 09:30:00,49.94,50.1,49.94,50.1,3600.0,39.8264,39.954,39.8264,39.954,3600.0
2005-09-15 09:35:00,50.1,50.1,50.03,50.03,8700.0,39.954,39.954,39.8982,39.8982,8700.0
2005-09-15 09:40:00,50.02,50.02,50.02,50.02,500.0,39.8902,39.8902,39.8902,39.8902,500.0
2005-09-15 09:45:00,49.98,49.98,49.98,49.98,100.0,39.8583,39.8583,39.8583,39.8583,100.0
2005-09-15 09:50:00,49.94,49.94,49.94,49.94,1100.0,39.8264,39.8264,39.8264,39.8264,1100.0
2005-09-15 09:55:00,49.91,49.94,49.91,49.94,1400.0,39.8025,39.8264,39.8025,39.8264,1400.0
2005-09-15 10:00:00,49.91,49.91,49.86,49.86,800.0,39.8025,39.8025,39.7626,39.7626,800.0
2005-09-15 10:05:00,49.92,49.92,49.84,49.85,1000.0,39.8104,39.8104,39.7466,39.7546,1000.0
2005-09-15 10:10:00,49.88,49.89,49.88,49.89,1100.0,39.7785,39.7865,39.7785,39.7865,1100.0
2005-09-15 10:15:00,49.84,49.86,49.84,49.85,8300.0,39.7466,39.7626,39.7466,39.7546,8300.0
2005-09-15 10:20:00,49.85,49.87,49.85,49.86,7600.0,39.7546,39.7706,39.7546,39.7626,7600.0
2005-09-15 10:25:00,49.85,49.85,49.85,49.85,900.0,39.7546,39.7546,39.7546,39.7546,900.0
2005-09-15 10:30:00,49.86,49.87,49.86,49.87,5500.0,39.7626,39.7706,39.7626,39.7706,5500.0
2005-09-15 10:35:00,49.85,49.87,49.83,49.83,4100.0,39.7546,39.7706,39.7387,39.7387,4100.0
2005-09-15 10:40:00,49.83,49.84,49.8,49.8,6800.0,39.7387,39.7466,39.7148,39.7148,6800.0
2005-09-15 10:45:00,49.79,49.79,49.76,49.76,500.0,39.7068,39.7068,39.6829,39.6829,500.0
2005-09-15 10:50:00,49.77,49.87,49.75,49.87,16600.0,39.6908,39.7706,39.6749,39.7706,16600.0
2005-09-15 10:55:00,49.88,49.88,49.84,49.84,900.0,39.7785,39.7785,39.7466,39.7466,900.0
2005-09-15 11:00:00,49.84,49.84,49.81,49.81,2300.0,39.7466,39.7466,39.7227,39.7227,2300.0
2005-09-15 11:05:00,49.8,49.84,49.8,49.81,1600.0,39.7148,39.7466,39.7148,39.7227,1600.0
2005-09-15 11:10:00,49.81,49.81,49.77,49.78,2000.0,39.7227,39.7227,39.6908,39.6988,2000.0
2005-09-15 11:15:00,49.76,49.79,49.76,49.79,2700.0,39.6829,39.7068,39.6829,39.7068,2700.0
2005-09-15 11:20:00,49.8,49.85,49.8,49.84,4600.0,39.7148,39.7546,39.7148,39.7466,4600.0
2005-09-15 11:25:00,49.84,49.84,49.84,49.84,0.0,39.7466,39.7466,39.7466,39.7466,0.0
2005-09-15 11:30:00,49.81,49.83,49.81,49.83,2000.0,39.7227,39.7387,39.7227,39.7387,2000.0
2005-09-15 11:35:00,49.81,49.84,49.81,49.84,700.0,39.7227,39.7466,39.7227,39.7466,700.0
2005-09-15 11:40:00,49.88,49.88,49.88,49.88,100.0,39.7785,39.7785,39.7785,39.7785,100.0
2005-09-15 11:45:00,49.87,49.87,49.83,49.83,300.0,39.7706,39.7706,39.7387,39.7387,300.0
2005-09-15 11:50:00,49.83,49.83,49.83,49.83,200.0,39.7387,39.7387,39.7387,39.7387,200.0
2005-09-15 11:55:00,49.84,49.84,49.79,49.79,3200.0,39.7466,39.7466,39.7068,39.7068,3200.0
2005-09-15 12:00:00,49.77,49.8,49.77,49.77,1000.0,39.6908,39.7148,39.6908,39.6908,1000.0
2005-09-15 12:05:00,49.76,49.76,49.69,49.7,5100.0,39.6829,39.6829,39.627,39.635,5100.0
2005-09-15 12:10:00,49.7,49.72,49.69,49.72,2900.0,39.635,39.651,39.627,39.651,2900.0
2005-09-15 12:15:00,49.75,49.75,49.75,49.75,1000.0,39.6749,39.6749,39.6749,39.6749,1000.0
2005-09-15 12:20:00,49.74,49.74,49.7,49.7,10400.0,39.6669,39.6669,39.635,39.635,10400.0
2005-09-15 12:25:00,49.7,49.76,49.7,49.76,62600.0,39.635,39.6829,39.635,39.6829,62600.0
2005-09-15 12:30:00,49.76,49.78,49.76,49.77,1400.0,39.6829,39.6988,39.6829,39.6908,1400.0
2005-09-15 12:35:00,49.73,49.74,49.73,49.74,4100.0,39.6589,39.6669,39.6589,39.6669,4100.0
2005-09-15 12:40:00,49.75,49.75,49.72,49.75,1500.0,39.6749,39.6749,39.651,39.6749,1500.0
2005-09-15 12:45:00,49.75,49.75,49.71,49.71,1800.0,39.6749,39.6749,39.643,39.643,1800.0
2005-09-15 12:50:00,49.75,49.75,49.71,49.71,3600.0,39.6749,39.6749,39.643,39.643,3600.0
2005-09-15 12:55:00,49.74,49.75,49.74,49.75,1600.0,39.6669,39.6749,39.6669,39.6749,1600.0
2005-09-15 13:00:00,49.75,49.75,49.75,49.75,500.0,39.6749,39.6749,39.6749,39.6749,500.0
2005-09-15 13:05:00,49.75,49.82,49.75,49.77,10700.0,39.6749,39.7307,39.6749,39.6908,10700.0
2005-09-15 13:10:00,49.84,49.86,49.82,49.82,6200.0,39.7466,39.7626,39.7307,39.7307,6200.0
2005-09-15 13:15:00,49.82,49.84,49.82,49.84,200.0,39.7307,39.7466,39.7307,39.7466,200.0
2005-09-15 13:20:00,49.82,49.83,49.82,49.83,400.0,39.7307,39.7387,39.7307,39.7387,400.0
2005-09-15 13:25:00,49.79,49.79,49.76,49.76,2000.0,39.7068,39.7068,39.6829,39.6829,2000.0
2005-09-15 13:30:00,49.76,49.82,49.76,49.82,7700.0,39.6829,39.7307,39.6829,39.7307,7700.0
2005-09-15 13:35:00,49.82,49.82,49.82,49.82,1000.0,39.7307,39.7307,39.7307,39.7307,1000.0
2005-09-15 13:40:00,49.79,49.84,49.79,49.79,3600.0,39.7068,39.7466,39.7068,39.7068,3600.0
2005-09-15 13:45:00,49.83,49.83,49.83,49.83,4800.0,39.7387,39.7387,39.7387,39.7387,4800.0
2005-09-15 13:50:00,49.83,49.86,49.83,49.86,1200.0,39.7387,39.7626,39.7387,39.7626,1200.0
2005-09-15 13:55:00,49.8,49.83,49.78,49.78,2200.0,39.7148,39.7387,39.6988,39.6988,2200.0
2005-09-15 14:00:00,49.75,49.79,49.75,49.78,800.0,39.6749,39.7068,39.6749,39.6988,800.0
2005-09-15 14:05:00,49.76,49.78,49.74,49.74,20600.0,39.6829,39.6988,39.6669,39.6669,20600.0
2005-09-15 14:10:00,49.78,49.78,49.74,49.74,700.0,39.6988,39.6988,39.6669,39.6669,700.0
2005-09-15 14:15:00,49.79,49.79,49.73,49.76,1600.0,39.7068,39.7068,39.6589,39.6829,1600.0
2005-09-15 14:20:00,49.76,49.76,49.76,49.76,0.0,39.6829,39.6829,39.6829,39.6829,0.0
2005-09-15 14:25:00,49.76,49.76,49.75,49.75,300.0,39.6829,39.6829,39.6749,39.6749,300.0
2005-09-15 14:30:00,49.77,49.82,49.77,49.82,500.0,39.6908,39.7307,39.6908,39.7307,500.0
2005-09-15 14:35:00,49.81,49.81,49.79,49.8,8300.0,39.7227,39.7227,39.7068,39.7148,8300.0
2005-09-15 14:40:00,49.78,49.81,49.77,49.81,5200.0,39.6988,39.7227,39.6908,39.7227,5200.0
2005-09-15 14:45:00,49.83,49.83,49.81,49.81,4000.0,39.7387,39.7387,39.7227,39.7227,4000.0
2005-09-15 14:50:00,49.82,49.83,49.82,49.83,9400.0,39.7307,39.7387,39.7307,39.7387,9400.0
2005-09-15 14:55:00,49.82,49.82,49.79,49.82,3400.0,39.7307,39.7307,39.7068,39.7307,3400.0
2005-09-15 15:00:00,49.79,49.82,49.79,49.82,8800.0,39.7068,39.7307,39.7068,39.7307,8800.0
2005-09-15 15:05:00,49.8,49.8,49.75,49.8,1800.0,39.7148,39.7148,39.6749,39.7148,1800.0
2005-09-15 15:10:00,49.81,49.82,49.77,49.79,11800.0,39.7227,39.7307,39.6908,39.7068,11800.0
2005-09-15 15:15:00,49.8,49.8,49.78,49.78,6900.0,39.7148,39.7148,39.6988,39.6988,6900.0
2005-09-15 15:20:00,49.79,49.79,49.77,49.77,1100.0,39.7068,39.7068,39.6908,39.6908,1100.0
2005-09-15 15:25:00,49.77,49.8,49.72,49.8,12000.0,39.6908,39.7148,39.651,39.7148,12000.0
2005-09-15 15:30:00,49.79,49.79,49.76,49.76,8400.0,39.7068,39.7068,39.6829,39.6829,8400.0
2005-09-15 15:35:00,49.76,49.79,49.75,49.79,15500.0,39.6829,39.7068,39.6749,39.7068,15500.0
2005-09-15 15:40:00,49.8,49.83,49.74,49.82,9100.0,39.7148,39.7387,39.6669,39.7307,9100.0
2005-09-15 15:45:00,49.81,49.82,49.74,49.82,9600.0,39.7227,39.7307,39.6669,39.7307,9600.0
2005-09-15 15:50:00,49.81,49.85,49.78,49.78,14600.0,39.7227,39.7546,39.6988,39.6988,14600.0
2005-09-15 15:55:00,49.77,49.77,49.77,49.77,300.0,39.6908,39.6908,39.6908,39.6908,300.0
2005-09-15 16:00:00,49.78,49.85,49.74,49.74,16200.0,39.6988,39.7546,39.6669,39.6669,16200.0
2005-09-15 16:05:00,49.79,49.79,49.74,49.74,10500.0,39.7068,39.7068,39.6669,39.6669,10500.0
2005-09-15 16:10:00,49.74,49.74,49.74,49.74,400.0,39.6669,39.6669,39.6669,39.6669,400.0
2005-09-16 09:30:00,49.9,50.06,49.9,50.04,24100.0,39.7945,39.9221,39.7945,39.9061,24100.0
2005-09-16 09:35:00,49.94,50.0,49.94,50.0,4400.0,39.8264,39.8742,39.8264,39.8742,4400.0
2005-09-16 09:40:00,49.95,50.0,49.93,49.95,3600.0,39.8344,39.8742,39.8184,39.8344,3600.0
2005-09-16 09:45:00,49.95,49.95,49.9,49.95,6300.0,39.8344,39.8344,39.7945,39.8344,6300.0
2005-09-16 09:50:00,49.92,49.92,49.88,49.88,2500.0,39.8104,39.8104,39.7785,39.7785,2500.0
2005-09-16 09:55:00,49.91,49.91,49.9,49.9,1000.0,39.8025,39.8025,39.7945,39.7945,1000.0
2005-09-16 10:00:00,49.89,49.92,49.89,49.92,4500.0,39.7865,39.8104,39.7865,39.8104,4500.0
2005-09-16 10:05:00,49.88,49.97,49.88,49.96,13300.0,39.7785,39.8503,39.7785,39.8423,13300.0
2005-09-16 10:10:00,49.97,50.02,49.97,50.02,5000.0,39.8503,39.8902,39.8503,39.8902,5000.0
2005-09-16 10:15:00,50.0,50.0,50.0,50.0,200.0,39.8742,39.8742,39.8742,39.8742,200.0
2005-09-16 10:20:00,49.99,49.99,49.98,49.98,300.0,39.8663,39.8663,39.8583,39.8583,300.0
2005-09-16 10:25:00,49.95,49.97,49.95,49.97,1500.0,39.8344,39.8503,39.8344,39.8503,1500.0
2005-09-16 10:30:00,49.97,49.97,49.93,49.95,3900.0,39.8503,39.8503,39.8184,39.8344,3900.0
2005-09-16 10:35:00,49.95,49.95,49.93,49.93,1200.0,39.8344,39.8344,39.8184,39.8184,1200.0
2005-09-16 10:40:00,49.95,49.96,49.95,49.96,5600.0,39.8344,39.8423,39.8344,39.8423,5600.0
2005-09-16 10:45:00,49.94,49.97,49.94,49.95,11300.0,39.8264,39.8503,39.8264,39.8344,11300.0
2005-09-16 10:50:00,49.97,49.97,49.95,49.95,2200.0,39.8503,39.8503,39.8344,39.8344,2200.0
2005-09-16 10:55:00,49.93,49.96,49.91,49.92,15900.0,39.8184,39.8423,39.8025,39.8104,15900.0
2005-09-16 11:00:00,49.88,49.91,49.88,49.88,3900.0,39.7785,39.8025,39.7785,39.7785,3900.0
2005-09-16 11:05:00,49.89,49.89,49.88,49.89,1900.0,39.7865,39.7865,39.7785,39.7865,1900.0
2005-09-16 11:10:00,49.89,49.89,49.88,49.88,500.0,39.7865,39.7865,39.7785,39.7785,500.0
2005-09-16 11:15:00,49.84,49.92,49.84,49.88,1900.0,39.7466,39.8104,39.7466,39.7785,1900.0
2005-09-16 11:20:00,49.88,49.88,49.84,49.86,1400.0,39.7785,39.7785,39.7466,39.7626,1400.0
2005-09-16 11:25:00,49.85,49.91,49.85,49.91,1800.0,39.7546,39.8025,39.7546,39.8025,1800.0
2005-09-16 11:30:00,49.88,49.89,49.85,49.88,1900.0,39.7785,39.7865,39.7546,39.7785,1900.0
2005-09-16 11:35:00,49.87,49.87,49.87,49.87,100.0,39.7706,39.7706,39.7706,39.7706,100.0
2005-09-16 11:40:00,49.87,49.88,49.87,49.88,2700.0,39.7706,39.7785,39.7706,39.7785,2700.0
2005-09-16 11:45:00,49.88,49.9,49.88,49.9,3700.0,39.7785,39.7945,39.7785,39.7945,3700.0
2005-09-16 11:50:00,49.89,49.89,49.84,49.84,7400.0,39.7865,39.7865,39.7466,39.7466,7400.0
2005-09-16 11:55:00,49.84,49.89,49.84,49.87,1600.0,39.7466,39.7865,39.7466,39.7706,1600.0
2005-09-16 12:00:00,49.88,49.88,49.88,49.88,200.0,39.7785,39.7785,39.7785,39.7785,200.0
2005-09-16 12:05:00,49.82,49.83,49.82,49.82,1500.0,39.7307,39.7387,39.7307,39.7307,1500.0
2005-09-16 12:10:00,49.79,49.79,49.79,49.79,500.0,39.7068,39.7068,39.7068,39.7068,500.0
2005-09-16 12:15:00,49.8,49.8,49.78,49.8,7600.0,39.7148,39.7148,39.6988,39.7148,7600.0
2005-09-16 12:20:00,49.8,49.8,49.77,49.77,1100.0,39.7148,39.7148,39.6908,39.6908,1100.0
2005-09-16 12:25:00,49.8,49.8,49.8,49.8,1100.0,39.7148,39.7148,39.7148,39.7148,1100.0
2005-09-16 12:30:00,49.79,49.79,49.79,49.79,100.0,39.7068,39.7068,39.7068,39.7068,100.0
2005-09-16 12:35:00,49.8,49.8,49.78,49.78,300.0,39.7148,39.7148,39.6988,39.6988,300.0
2005-09-16 12:40:00,49.79,49.86,49.79,49.83,1400.0,39.7068,39.7626,39.7068,39.7387,1400.0
2005-09-16 12:45:00,49.83,49.88,49.83,49.88,700.0,39.7387,39.7785,39.7387,39.7785,700.0
2005-09-16 12:50:00,49.83,49.85,49.83,49.85,2300.0,39.7387,39.7546,39.7387,39.7546,2300.0
2005-09-16 12:55:00,49.84,49.86,49.84,49.86,1800.0,39.7466,39.7626,39.7466,39.7626,1800.0
2005-09-16 13:00:00,49.83,49.85,49.82,49.85,3000.0,39.7387,39.7546,39.7307,39.7546,3000.0
2005-09-16 13:05:00,49.84,49.84,49.83,49.83,900.0,39.7466,39.7466,39.7387,39.7387,900.0
2005-09-16 13:10:00,49.82,49.84,49.82,49.84,2200.0,39.7307,39.7466,39.7307,39.7466,2200.0
2005-09-16 13:15:00,49.86,49.87,49.86,49.87,1100.0,39.7626,39.7706,39.7626,39.7706,1100.0
2005-09-16 13:20:00,49.84,49.86,49.83,49.83,3300.0,39.7466,39.7626,39.7387,39.7387,3300.0
2005-09-16 13:25:00,49.83,49.85,49.82,49.85,11800.0,39.7387,39.7546,39.7307,39.7546,11800.0
2005-09-16 13:30:00,49.87,49.87,49.85,49.85,10300.0,39.7706,39.7706,39.7546,39.7546,10300.0
2005-09-16 13:35:00,49.87,49.87,49.85,49.85,900.0,39.7706,39.7706,39.7546,39.7546,900.0
2005-09-16 13:40:00,49.85,49.88,49.85,49.88,4300.0,39.7546,39.7785,39.7546,39.7785,4300.0
2005-09-16 13:45:00,49.89,49.89,49.88,49.89,2700.0,39.7865,39.7865,39.7785,39.7865,2700.0
2005-09-16 13:50:00,49.91,49.91,49.86,49.86,2000.0,39.8025,39.8025,39.7626,39.7626,2000.0
2005-09-16 13:55:00,49.86,49.86,49.86,49.86,0.0,39.7626,39.7626,39.7626,39.7626,0.0
2005-09-16 14:00:00,49.93,49.93,49.93,49.93,300.0,39.8184,39.8184,39.8184,39.8184,300.0
2005-09-16 14:05:00,49.87,49.92,49.87,49.91,300.0,39.7706,39.8104,39.7706,39.8025,300.0
2005-09-16 14:10:00,49.91,49.91,49.87,49.89,5800.0,39.8025,39.8025,39.7706,39.7865,5800.0
2005-09-16 14:15:00,49.9,49.91,49.87,49.91,7600.0,39.7945,39.8025,39.7706,39.8025,7600.0
2005-09-16 14:20:00,49.92,49.92,49.9,49.92,1900.0,39.8104,39.8104,39.7945,39.8104,1900.0
2005-09-16 14:25:00,49.91,49.91,49.91,49.91,400.0,39.8025,39.8025,39.8025,39.8025,400.0
2005-09-16 14:30:00,49.91,49.91,49.87,49.87,800.0,39.8025,39.8025,39.7706,39.7706,800.0
2005-09-16 14:35:00,49.9,49.9,49.89,49.89,700.0,39.7945,39.7945,39.7865,39.7865,700.0
2005-09-16 14:40:00,49.9,49.9,49.87,49.87,1000.0,39.7945,39.7945,39.7706,39.7706,1000.0
2005-09-16 14:45:00,49.86,49.91,49.86,49.91,2300.0,39.7626,39.8025,39.7626,39.8025,2300.0
2005-09-16 14:50:00,49.91,49.95,49.9,49.9,4500.0,39.8025,39.8344,39.7945,39.7945,4500.0
2005-09-16 14:55:00,49.91,49.95,49.91,49.95,1400.0,39.8025,39.8344,39.8025,39.8344,1400.0
2005-09-16 15:00:00,49.97,49.99,49.95,49.96,12400.0,39.8503,39.8663,39.8344,39.8423,12400.0
2005-09-16 15:05:00,49.96,50.02,49.96,50.0,5300.0,39.8423,39.8902,39.8423,39.8742,5300.0
2005-09-16 15:10:00,50.01,50.04,49.99,49.99,1800.0,39.8822,39.9061,39.8663,39.8663,1800.0
2005-09-16 15:15:00,50.0,50.05,49.99,50.05,4500.0,39.8742,39.9141,39.8663,39.9141,4500.0
2005-09-16 15:20:00,50.03,50.05,50.02,50.02,2000.0,39.8982,39.9141,39.8902,39.8902,2000.0
2005-09-16 15:25:00,50.03,50.03,50.0,50.03,5900.0,39.8982,39.8982,39.8742,39.8982,5900.0
2005-09-16 15:30:00,50.02,50.05,50.02,50.02,2900.0,39.8902,39.9141,39.8902,39.8902,2900.0
2005-09-16 15:35:00,50.0,50.02,50.0,50.01,900.0,39.8742,39.8902,39.8742,39.8822,900.0
2005-09-16 15:40:00,50.01,50.05,50.0,50.04,3000.0,39.8822,39.9141,39.8742,39.9061,3000.0
2005-09-16 15:45:00,50.04,50.1,50.02,50.04,3900.0,39.9061,39.954,39.8902,39.9061,3900.0
2005-09-16 15:50:00,50.0,50.02,50.0,50.01,1900.0,39.8742,39.8902,39.8742,39.8822,1900.0
2005-09-16 15:55:00,50.02,50.08,49.99,50.04,2900.0,39.8902,39.938,39.8663,39.9061,2900.0
2005-09-16 16:00:00,50.08,50.08,50.08,50.08,38500.0,39.938,39.938,39.938,39.938,38500.0
2005-09-16 16:05:00,50.08,50.08,50.08,50.08,0.0,39.938,39.938,39.938,39.938,0.0
2005-09-16 16:10:00,50.08,50.08,50.08,50.08,0.0,39.938,39.938,39.938,39.938,0.0
2005-09-19 09:30:00,50.02,50.05,50.02,50.05,4700.0,39.8902,39.9141,39.8902,39.9141,4700.0
2005-09-19 09:35:00,50.01,50.02,49.92,49.92,4100.0,39.8822,39.8902,39.8104,39.8104,4100.0
2005-09-19 09:40:00,49.99,49.99,49.9,49.96,5000.0,39.8663,39.8663,39.7945,39.8423,5000.0
2005-09-19 09:45:00,49.98,49.98,49.91,49.91,600.0,39.8583,39.8583,39.8025,39.8025,600.0
2005-09-19 09:50:00,49.91,49.91,49.91,49.91,0.0,39.8025,39.8025,39.8025,39.8025,0.0
2005-09-19 09:55:00,49.89,49.94,49.88,49.94,14500.0,39.7865,39.8264,39.7785,39.8264,14500.0
2005-09-19 10:00:00,49.94,49.94,49.91,49.93,4400.0,39.8264,39.8264,39.8025,39.8184,4400.0
2005-09-19 10:05:00,49.91,49.91,49.85,49.86,4200.0,39.8025,39.8025,39.7546,39.7626,4200.0
2005-09-19 10:10:00,49.84,49.85,49.83,49.85,9600.0,39.7466,39.7546,39.7387,39.7546,9600.0
2005-09-19 10:15:00,49.8,49.82,49.8,49.82,400.0,39.7148,39.7307,39.7148,39.7307,400.0
2005-09-19 10:20:00,49.82,49.84,49.82,49.84,2600.0,39.7307,39.7466,39.7307,39.7466,2600.0
2005-09-19 10:25:00,49.81,49.81,49.81,49.81,500.0,39.7227,39.7227,39.7227,39.7227,500.0
2005-09-19 10:30:00,49.83,49.83,49.79,49.82,2000.0,39.7387,39.7387,39.7068,39.7307,2000.0
2005-09-19 10:35:00,49.84,49.86,49.84,49.86,5300.0,39.7466,39.7626,39.7466,39.7626,5300.0
2005-09-19 10:40:00,49.88,49.88,49.83,49.83,500.0,39.7785,39.7785,39.7387,39.7387,500.0
2005-09-19 10:45:00,49.84,49.84,49.8,49.8,2600.0,39.7466,39.7466,39.7148,39.7148,2600.0
2005-09-19 10:50:00,49.82,49.83,49.82,49.83,1500.0,39.7307,39.7387,39.7307,39.7387,1500.0
2005-09-19 10:55:00,49.83,49.83,49.78,49.78,1200.0,39.7387,39.7387,39.6988,39.6988,1200.0
2005-09-19 11:00:00,49.76,49.77,49.75,49.75,4300.0,39.6829,39.6908,39.6749,39.6749,4300.0
2005-09-19 11:05:00,49.75,49.75,49.75,49.75,0.0,39.6749,39.6749,39.6749,39.6749,0.0
2005-09-19 11:10:00,49.7,49.7,49.7,49.7,100.0,39.635,39.635,39.635,39.635,100.0
2005-09-19 11:15:00,49.71,49.71,49.68,49.68,6300.0,39.643,39.643,39.6191,39.6191,6300.0
2005-09-19 11:20:00,49.68,49.7,49.68,49.7,300.0,39.6191,39.635,39.6191,39.635,300.0
2005-09-19 11:25:00,49.75,49.75,49.69,49.7,2000.0,39.6749,39.6749,39.627,39.635,2000.0
2005-09-19 11:30:00,49.73,49.73,49.7,49.7,2900.0,39.6589,39.6589,39.635,39.635,2900.0
2005-09-19 11:35:00,49.65,49.67,49.63,49.67,3700.0,39.5951,39.6111,39.5792,39.6111,3700.0
2005-09-19 11:40:00,49.65,49.65,49.65,49.65,300.0,39.5951,39.5951,39.5951,39.5951,300.0
2005-09-19 11:45:00,49.64,49.67,49.64,49.67,2100.0,39.5872,39.6111,39.5872,39.6111,2100.0
2005-09-19 11:50:00,49.61,49.62,49.61,49.62,82500.0,39.5632,39.5712,39.5632,39.5712,82500.0
2005-09-19 11:55:00,49.66,49.66,49.66,49.66,200.0,39.6031,39.6031,39.6031,39.6031,200.0
2005-09-19 12:00:00,49.64,49.67,49.64,49.66,1300.0,39.5872,39.6111,39.5872,39.6031,1300.0
2005-09-19 12:05:00,49.63,49.66,49.63,49.66,1900.0,39.5792,39.6031,39.5792,39.6031,1900.0
2005-09-19 12:10:00,49.69,49.71,49.69,49.71,4700.0,39.627,39.643,39.627,39.643,4700.0
2005-09-19 12:15:00,49.71,49.71,49.68,49.68,400.0,39.643,39.643,39.6191,39.6191,400.0
2005-09-19 12:20:00,49.68,49.7,49.68,49.68,1000.0,39.6191,39.635,39.6191,39.6191,1000.0
2005-09-19 12:25:00,49.67,49.68,49.61,49.66,3500.0,39.6111,39.6191,39.5632,39.6031,3500.0
2005-09-19 12:30:00,49.68,49.7,49.68,49.7,900.0,39.6191,39.635,39.6191,39.635,900.0
2005-09-19 12:35:00,49.73,49.73,49.68,49.73,400.0,39.6589,39.6589,39.6191,39.6589,400.0
2005-09-19 12:40:00,49.73,49.73,49.73,49.73,0.0,39.6589,39.6589,39.6589,39.6589,0.0
2005-09-19 12:45:00,49.73,49.74,49.68,49.68,800.0,39.6589,39.6669,39.6191,39.6191,800.0
2005-09-19 12:50:00,49.74,49.74,49.69,49.72,700.0,39.6669,39.6669,39.627,39.651,700.0
2005-09-19 12:55:00,49.69,49.73,49.69,49.69,700.0,39.627,39.6589,39.627,39.627,700.0
2005-09-19 13:00:00,49.7,49.75,49.69,49.73,6400.0,39.635,39.6749,39.627,39.6589,6400.0
2005-09-19 13:05:00,49.69,49.72,49.68,49.7,3800.0,39.627,39.651,39.6191,39.635,3800.0
2005-09-19 13:10:00,49.69,49.69,49.69,49.69,100.0,39.627,39.627,39.627,39.627,100.0
2005-09-19 13:15:00,49.68,49.71,49.66,49.71,3100.0,39.6191,39.643,39.6031,39.643,3100.0
2005-09-19 13:20:00,49.7,49.71,49.7,49.71,200.0,39.635,39.643,39.635,39.643,200.0
2005-09-19 13:25:00,49.7,49.7,49.7,49.7,2000.0,39.635,39.635,39.635,39.635,2000.0
2005-09-19 13:30:00,49.69,49.7,49.69,49.7,900.0,39.627,39.635,39.627,39.635,900.0
2005-09-19 13:35:00,49.7,49.73,49.7,49.73,800.0,39.635,39.6589,39.635,39.6589,800.0
2005-09-19 13:40:00,49.72,49.73,49.72,49.73,4900.0,39.651,39.6589,39.651,39.6589,4900.0
2005-09-19 13:45:00,49.72,49.72,49.67,49.67,600.0,39.651,39.651,39.6111,39.6111,600.0
2005-09-19 13:50:00,49.7,49.71,49.69,49.7,2600.0,39.635,39.643,39.627,39.635,2600.0
2005-09-19 13:55:00,49.71,49.72,49.69,49.69,1200.0,39.643,39.651,39.627,39.627,1200.0
2005-09-19 14:00:00,49.71,49.73,49.71,49.72,3100.0,39.643,39.6589,39.643,39.651,3100.0
2005-09-19 14:05:00,49.72,49.72,49.66,49.66,37300.0,39.651,39.651,39.6031,39.6031,37300.0
2005-09-19 14:10:00,49.66,49.66,49.66,49.66,300.0,39.6031,39.6031,39.6031,39.6031,300.0
2005-09-19 14:15:00,49.64,49.64,49.64,49.64,1000.0,39.5872,39.5872,39.5872,39.5872,1000.0
2005-09-19 14:20:00,49.64,49.64,49.64,49.64,0.0,39.5872,39.5872,39.5872,39.5872,0.0
2005-09-19 14:25:00,49.58,49.62,49.58,49.62,600.0,39.5393,39.5712,39.5393,39.5712,600.0
2005-09-19 14:30:00,49.61,49.61,49.61,49.61,100.0,39.5632,39.5632,39.5632,39.5632,100.0
2005-09-19 14:35:00,49.61,49.64,49.6,49.64,1800.0,39.5632,39.5872,39.5553,39.5872,1800.0
2005-09-19 14:40:00,49.62,49.62,49.61,49.61,200.0,39.5712,39.5712,39.5632,39.5632,200.0
2005-09-19 14:45:00,49.58,49.58,49.58,49.58,800.0,39.5393,39.5393,39.5393,39.5393,800.0
2005-09-19 14:50:00,49.61,49.61,49.61,49.61,200.0,39.5632,39.5632,39.5632,39.5632,200.0
2005-09-19 14:55:00,49.62,49.62,49.59,49.6,1100.0,39.5712,39.5712,39.5473,39.5553,1100.0
2005-09-19 15:00:00,49.6,49.63,49.6,49.63,1700.0,39.5553,39.5792,39.5553,39.5792,1700.0
2005-09-19 15:05:00,49.63,49.63,49.6,49.61,700.0,39.5792,39.5792,39.5553,39.5632,700.0
2005-09-19 15:10:00,49.61,49.61,49.61,49.61,0.0,39.5632,39.5632,39.5632,39.5632,0.0
2005-09-19 15:15:00,49.6,49.6,49.6,49.6,100.0,39.5553,39.5553,39.5553,39.5553,100.0
2005-09-19 15:20:00,49.59,49.59,49.57,49.57,2100.0,39.5473,39.5473,39.5313,39.5313,2100.0
2005-09-19 15:25:00,49.6,49.6,49.56,49.56,900.0,39.5553,39.5553,39.5234,39.5234,900.0
2005-09-19 15:30:00,49.54,49.63,49.54,49.6,3100.0,39.5074,39.5792,39.5074,39.5553,3100.0
2005-09-19 15:35:00,49.6,49.62,49.6,49.61,3200.0,39.5553,39.5712,39.5553,39.5632,3200.0
2005-09-19 15:40:00,49.62,49.7,49.62,49.68,5000.0,39.5712,39.635,39.5712,39.6191,5000.0
2005-09-19 15:45:00,49.68,49.69,49.68,49.68,400.0,39.6191,39.627,39.6191,39.6191,400.0
2005-09-19 15:50:00,49.7,49.7,49.63,49.63,900.0,39.635,39.635,39.5792,39.5792,900.0
2005-09-19 15:55:00,49.69,49.69,49.69,49.69,12100.0,39.627,39.627,39.627,39.627,12100.0
2005-09-19 16:00:00,49.69,49.69,49.69,49.69,0.0,39.627,39.627,39.627,39.627,0.0
2005-09-19 16:05:00,49.69,49.69,49.69,49.69,0.0,39.627,39.627,39.627,39.627,0.0
2005-09-19 16:10:00,49.7,49.7,49.7,49.7,2000.0,39.635,39.635,39.635,39.635,2000.0
2005-09-20 09:30:00,49.83,49.92,49.83,49.88,21400.0,39.7387,39.8104,39.7387,39.7785,21400.0
2005-09-20 09:35:00,49.88,49.9,49.88,49.89,1700.0,39.7785,39.7945,39.7785,39.7865,1700.0
2005-09-20 09:40:00,49.85,49.85,49.85,49.85,400.0,39.7546,39.7546,39.7546,39.7546,400.0
2005-09-20 09:45:00,49.87,49.87,49.85,49.85,300.0,39.7706,39.7706,39.7546,39.7546,300.0
2005-09-20 09:50:00,49.84,49.84,49.81,49.81,2500.0,39.7466,39.7466,39.7227,39.7227,2500.0
2005-09-20 09:55:00,49.85,49.86,49.82,49.84,2000.0,39.7546,39.7626,39.7307,39.7466,2000.0
2005-09-20 10:00:00,49.81,49.87,49.81,49.82,4400.0,39.7227,39.7706,39.7227,39.7307,4400.0
2005-09-20 10:05:00,49.82,49.87,49.82,49.86,3000.0,39.7307,39.7706,39.7307,39.7626,3000.0
2005-09-20 10:10:00,49.86,49.86,49.86,49.86,0.0,39.7626,39.7626,39.7626,39.7626,0.0
2005-09-20 10:15:00,49.94,49.96,49.91,49.96,5500.0,39.8264,39.8423,39.8025,39.8423,5500.0
2005-09-20 10:20:00,49.95,49.95,49.95,49.95,700.0,39.8344,39.8344,39.8344,39.8344,700.0
2005-09-20 10:25:00,49.92,49.94,49.92,49.94,3700.0,39.8104,39.8264,39.8104,39.8264,3700.0
2005-09-20 10:30:00,49.95,49.95,49.9,49.9,1000.0,39.8344,39.8344,39.7945,39.7945,1000.0
2005-09-20 10:35:00,49.89,49.89,49.89,49.89,100.0,39.7865,39.7865,39.7865,39.7865,100.0
2005-09-20 10:40:00,49.89,49.89,49.89,49.89,0.0,39.7865,39.7865,39.7865,39.7865,0.0
2005-09-20 10:45:00,49.88,49.88,49.88,49.88,800.0,39.7785,39.7785,39.7785,39.7785,800.0
2005-09-20 10:50:00,49.95,49.95,49.93,49.93,800.0,39.8344,39.8344,39.8184,39.8184,800.0
2005-09-20 10:55:00,49.9,49.92,49.9,49.92,400.0,39.7945,39.8104,39.7945,39.8104,400.0
2005-09-20 11:00:00,49.91,49.91,49.91,49.91,600.0,39.8025,39.8025,39.8025,39.8025,600.0
2005-09-20 11:05:00,49.91,49.93,49.91,49.93,500.0,39.8025,39.8184,39.8025,39.8184,500.0
2005-09-20 11:10:00,49.93,49.93,49.9,49.9,12600.0,39.8184,39.8184,39.7945,39.7945,12600.0
2005-09-20 11:15:00,49.93,49.93,49.93,49.93,17600.0,39.8184,39.8184,39.8184,39.8184,17600.0
2005-09-20 11:20:00,49.89,49.91,49.89,49.9,1900.0,39.7865,39.8025,39.7865,39.7945,1900.0
2005-09-20 11:25:00,49.9,49.9,49.89,49.9,2100.0,39.7945,39.7945,39.7865,39.7945,2100.0
2005-09-20 11:30:00,49.9,49.9,49.9,49.9,3200.0,39.7945,39.7945,39.7945,39.7945,3200.0
2005-09-20 11:35:00,49.92,49.92,49.9,49.9,3100.0,39.8104,39.8104,39.7945,39.7945,3100.0
2005-09-20 11:40:00,49.88,49.88,49.88,49.88,500.0,39.7785,39.7785,39.7785,39.7785,500.0
2005-09-20 11:45:00,49.9,49.9,49.89,49.89,1200.0,39.7945,39.7945,39.7865,39.7865,1200.0
2005-09-20 11:50:00,49.89,49.89,49.89,49.89,0.0,39.7865,39.7865,39.7865,39.7865,0.0
2005-09-20 11:55:00,49.89,49.89,49.86,49.86,2000.0,39.7865,39.7865,39.7626,39.7626,2000.0
2005-09-20 12:00:00,49.89,49.89,49.88,49.89,3900.0,39.7865,39.7865,39.7785,39.7865,3900.0
2005-09-20 12:05:00,49.89,49.89,49.86,49.86,500.0,39.7865,39.7865,39.7626,39.7626,500.0
2005-09-20 12:10:00,49.86,49.86,49.81,49.83,1200.0,39.7626,39.7626,39.7227,39.7387,1200.0
2005-09-20 12:15:00,49.84,49.84,49.83,49.83,6400.0,39.7466,39.7466,39.7387,39.7387,6400.0
2005-09-20 12:20:00,49.85,49.85,49.85,49.85,600.0,39.7546,39.7546,39.7546,39.7546,600.0
2005-09-20 12:25:00,49.85,49.85,49.85,49.85,600.0,39.7546,39.7546,39.7546,39.7546,600.0
2005-09-20 12:30:00,49.85,49.85,49.82,49.82,500.0,39.7546,39.7546,39.7307,39.7307,500.0
2005-09-20 12:35:00,49.85,49.85,49.85,49.85,500.0,39.7546,39.7546,39.7546,39.7546,500.0
2005-09-20 12:40:00,49.83,49.86,49.83,49.84,1300.0,39.7387,39.7626,39.7387,39.7466,1300.0
2005-09-20 12:45:00,49.84,49.84,49.81,49.81,1500.0,39.7466,39.7466,39.7227,39.7227,1500.0
2005-09-20 12:50:00,49.83,49.83,49.83,49.83,300.0,39.7387,39.7387,39.7387,39.7387,300.0
2005-09-20 12:55:00,49.85,49.85,49.85,49.85,2300.0,39.7546,39.7546,39.7546,39.7546,2300.0
2005-09-20 13:00:00,49.85,49.85,49.85,49.85,0.0,39.7546,39.7546,39.7546,39.7546,0.0
2005-09-20 13:05:00,49.83,49.83,49.83,49.83,100.0,39.7387,39.7387,39.7387,39.7387,100.0
2005-09-20 13:10:00,49.82,49.82,49.78,49.82,2600.0,39.7307,39.7307,39.6988,39.7307,2600.0
2005-09-20 13:15:00,49.82,49.82,49.76,49.8,2800.0,39.7307,39.7307,39.6829,39.7148,2800.0
2005-09-20 13:20:00,49.76,49.76,49.76,49.76,500.0,39.6829,39.6829,39.6829,39.6829,500.0
2005-09-20 13:25:00,49.76,49.79,49.76,49.79,1500.0,39.6829,39.7068,39.6829,39.7068,1500.0
2005-09-20 13:30:00,49.73,49.79,49.73,49.78,1000.0,39.6589,39.7068,39.6589,39.6988,1000.0
2005-09-20 13:35:00,49.77,49.77,49.74,49.74,1000.0,39.6908,39.6908,39.6669,39.6669,1000.0
2005-09-20 13:40:00,49.79,49.79,49.77,49.77,20600.0,39.7068,39.7068,39.6908,39.6908,20600.0
2005-09-20 13:45:00,49.73,49.77,49.73,49.77,400.0,39.6589,39.6908,39.6589,39.6908,400.0
2005-09-20 13:50:00,49.73,49.73,49.72,49.72,1500.0,39.6589,39.6589,39.651,39.651,1500.0
2005-09-20 13:55:00,49.76,49.77,49.72,49.77,1000.0,39.6829,39.6908,39.651,39.6908,1000.0
2005-09-20 14:00:00,49.73,49.78,49.73,49.78,9300.0,39.6589,39.6988,39.6589,39.6988,9300.0
2005-09-20 14:05:00,49.75,49.79,49.75,49.79,1000.0,39.6749,39.7068,39.6749,39.7068,1000.0
2005-09-20 14:10:00,49.78,49.81,49.75,49.81,2900.0,39.6988,39.7227,39.6749,39.7227,2900.0
2005-09-20 14:15:00,49.79,49.79,49.72,49.76,8000.0,39.7068,39.7068,39.651,39.6829,8000.0
2005-09-20 14:20:00,49.72,49.72,49.62,49.7,4500.0,39.651,39.651,39.5712,39.635,4500.0
2005-09-20 14:25:00,49.67,49.68,49.65,49.68,5100.0,39.6111,39.6191,39.5951,39.6191,5100.0
2005-09-20 14:30:00,49.68,49.74,49.68,49.74,4100.0,39.6191,39.6669,39.6191,39.6669,4100.0
2005-09-20 14:35:00,49.74,49.76,49.68,49.68,1100.0,39.6669,39.6829,39.6191,39.6191,1100.0
2005-09-20 14:40:00,49.7,49.72,49.63,49.63,1500.0,39.635,39.651,39.5792,39.5792,1500.0
2005-09-20 14:45:00,49.62,49.62,49.47,49.47,6800.0,39.5712,39.5712,39.4516,39.4516,6800.0
2005-09-20 14:50:00,49.45,49.49,49.41,49.43,5500.0,39.4356,39.4675,39.4037,39.4197,5500.0
2005-09-20 14:55:00,49.41,49.41,49.35,49.4,40100.0,39.4037,39.4037,39.3559,39.3958,40100.0
2005-09-20 15:00:00,49.41,49.41,49.3,49.3,2100.0,39.4037,39.4037,39.316,39.316,2100.0
2005-09-20 15:05:00,49.3,49.3,49.29,49.3,1200.0,39.316,39.316,39.308,39.316,1200.0
2005-09-20 15:10:00,49.33,49.34,49.3,49.3,5600.0,39.3399,39.3479,39.316,39.316,5600.0
2005-09-20 15:15:00,49.28,49.32,49.26,49.29,2200.0,39.3001,39.332,39.2841,39.308,2200.0
2005-09-20 15:20:00,49.31,49.35,49.31,49.35,10900.0,39.324,39.3559,39.324,39.3559,10900.0
2005-09-20 15:25:00,49.3,49.39,49.3,49.33,10900.0,39.316,39.3878,39.316,39.3399,10900.0
2005-09-20 15:30:00,49.38,49.4,49.34,49.39,1800.0,39.3798,39.3958,39.3479,39.3878,1800.0
2005-09-20 15:35:00,49.35,49.4,49.35,49.39,2700.0,39.3559,39.3958,39.3559,39.3878,2700.0
2005-09-20 15:40:00,49.4,49.4,49.4,49.4,900.0,39.3958,39.3958,39.3958,39.3958,900.0
2005-09-20 15:45:00,49.35,49.39,49.35,49.35,1300.0,39.3559,39.3878,39.3559,39.3559,1300.0
2005-09-20 15:50:00,49.36,49.36,49.36,49.36,500.0,39.3639,39.3639,39.3639,39.3639,500.0
2005-09-20 15:55:00,49.36,49.36,49.36,49.36,100.0,39.3639,39.3639,39.3639,39.3639,100.0
2005-09-20 16:00:00,49.36,49.36,49.36,49.36,100.0,39.3639,39.3639,39.3639,39.3639,100.0
2005-09-20 16:05:00,49.3,49.3,49.3,49.3,9100.0,39.316,39.316,39.316,39.316,9100.0
2005-09-20 16:10:00,49.3,49.3,49.3,49.3,0.0,39.316,39.316,39.316,39.316,0.0
2005-09-21 09:30:00,49.3,49.31,49.2,49.21,26600.0,39.316,39.324,39.2363,39.2442,26600.0
2005-09-21 09:35:00,49.14,49.14,49.06,49.06,3000.0,39.1884,39.1884,39.1246,39.1246,3000.0
2005-09-21 09:40:00,49.09,49.09,49.05,49.05,2300.0,39.1485,39.1485,39.1166,39.1166,2300.0
2005-09-21 09:45:00,49.04,49.07,49.04,49.05,7800.0,39.1087,39.1326,39.1087,39.1166,7800.0
2005-09-21 09:50:00,49.02,49.06,49.0,49.06,17300.0,39.0927,39.1246,39.0768,39.1246,17300.0
2005-09-21 09:55:00,49.06,49.07,49.05,49.07,5400.0,39.1246,39.1326,39.1166,39.1326,5400.0
2005-09-21 10:00:00,49.05,49.07,49.05,49.06,9600.0,39.1166,39.1326,39.1166,39.1246,9600.0
2005-09-21 10:05:00,49.05,49.06,49.04,49.04,3300.0,39.1166,39.1246,39.1087,39.1087,3300.0
2005-09-21 10:10:00,49.01,49.01,48.96,48.98,18500.0,39.0847,39.0847,39.0449,39.0608,18500.0
2005-09-21 10:15:00,48.95,49.04,48.95,49.01,3700.0,39.0369,39.1087,39.0369,39.0847,3700.0
2005-09-21 10:20:00,49.02,49.04,49.02,49.02,2800.0,39.0927,39.1087,39.0927,39.0927,2800.0
2005-09-21 10:25:00,49.02,49.03,48.99,49.03,12300.0,39.0927,39.1007,39.0688,39.1007,12300.0
2005-09-21 10:30:00,49.05,49.12,49.03,49.12,13400.0,39.1166,39.1725,39.1007,39.1725,13400.0
2005-09-21 10:35:00,49.1,49.1,49.05,49.07,1100.0,39.1565,39.1565,39.1166,39.1326,1100.0
2005-09-21 10:40:00,49.09,49.12,49.07,49.1,8200.0,39.1485,39.1725,39.1326,39.1565,8200.0
2005-09-21 10:45:00,49.12,49.16,49.1,49.11,8500.0,39.1725,39.2044,39.1565,39.1645,8500.0
2005-09-21 10:50:00,49.09,49.14,49.09,49.14,5300.0,39.1485,39.1884,39.1485,39.1884,5300.0
2005-09-21 10:55:00,49.16,49.16,49.15,49.15,6200.0,39.2044,39.2044,39.1964,39.1964,6200.0
2005-09-21 11:00:00,49.16,49.17,49.15,49.16,8000.0,39.2044,39.2123,39.1964,39.2044,8000.0
2005-09-21 11:05:00,49.15,49.19,49.15,49.17,2500.0,39.1964,39.2283,39.1964,39.2123,2500.0
2005-09-21 11:10:00,49.15,49.15,49.13,49.13,3500.0,39.1964,39.1964,39.1804,39.1804,3500.0
2005-09-21 11:15:00,49.11,49.12,49.09,49.09,7000.0,39.1645,39.1725,39.1485,39.1485,7000.0
2005-09-21 11:20:00,49.1,49.1,49.06,49.07,5100.0,39.1565,39.1565,39.1246,39.1326,5100.0
2005-09-21 11:25:00,49.08,49.08,49.05,49.07,3200.0,39.1406,39.1406,39.1166,39.1326,3200.0
2005-09-21 11:30:00,49.07,49.07,49.05,49.05,5800.0,39.1326,39.1326,39.1166,39.1166,5800.0
2005-09-21 11:35:00,49.04,49.06,49.03,49.04,5600.0,39.1087,39.1246,39.1007,39.1087,5600.0
2005-09-21 11:40:00,49.05,49.07,49.05,49.05,1400.0,39.1166,39.1326,39.1166,39.1166,1400.0
2005-09-21 11:45:00,49.0,49.02,49.0,49.02,5800.0,39.0768,39.0927,39.0768,39.0927,5800.0
2005-09-21 11:50:00,49.0,49.0,48.97,48.99,1700.0,39.0768,39.0768,39.0528,39.0688,1700.0
2005-09-21 11:55:00,48.97,48.98,48.97,48.98,1700.0,39.0528,39.0608,39.0528,39.0608,1700.0
2005-09-21 12:00:00,48.98,48.98,48.93,48.94,5400.0,39.0608,39.0608,39.0209,39.0289,5400.0
2005-09-21 12:05:00,48.94,48.97,48.9,48.97,17900.0,39.0289,39.0528,38.997,39.0528,17900.0
2005-09-21 12:10:00,48.98,48.98,48.95,48.97,6800.0,39.0608,39.0608,39.0369,39.0528,6800.0
2005-09-21 12:15:00,48.98,49.0,48.96,49.0,8500.0,39.0608,39.0768,39.0449,39.0768,8500.0
2005-09-21 12:20:00,49.0,49.04,49.0,49.04,3100.0,39.0768,39.1087,39.0768,39.1087,3100.0
2005-09-21 12:25:00,49.04,49.04,49.02,49.02,2000.0,39.1087,39.1087,39.0927,39.0927,2000.0
2005-09-21 12:30:00,49.02,49.04,49.02,49.03,3700.0,39.0927,39.1087,39.0927,39.1007,3700.0
2005-09-21 12:35:00,49.03,49.03,48.96,49.03,4400.0,39.1007,39.1007,39.0449,39.1007,4400.0
2005-09-21 12:40:00,49.01,49.02,49.0,49.0,2400.0,39.0847,39.0927,39.0768,39.0768,2400.0
2005-09-21 12:45:00,49.03,49.03,49.01,49.02,4300.0,39.1007,39.1007,39.0847,39.0927,4300.0
2005-09-21 12:50:00,49.02,49.04,49.02,49.04,1300.0,39.0927,39.1087,39.0927,39.1087,1300.0
2005-09-21 12:55:00,49.05,49.11,49.05,49.09,15400.0,39.1166,39.1645,39.1166,39.1485,15400.0
2005-09-21 13:00:00,49.07,49.08,49.07,49.08,5200.0,39.1326,39.1406,39.1326,39.1406,5200.0
2005-09-21 13:05:00,49.13,49.13,49.1,49.1,1500.0,39.1804,39.1804,39.1565,39.1565,1500.0
2005-09-21 13:10:00,49.09,49.09,49.08,49.09,3100.0,39.1485,39.1485,39.1406,39.1485,3100.0
2005-09-21 13:15:00,49.08,49.08,49.08,49.08,200.0,39.1406,39.1406,39.1406,39.1406,200.0
2005-09-21 13:20:00,49.08,49.08,49.0,49.0,2700.0,39.1406,39.1406,39.0768,39.0768,2700.0
2005-09-21 13:25:00,49.0,49.0,49.0,49.0,600.0,39.0768,39.0768,39.0768,39.0768,600.0
2005-09-21 13:30:00,48.99,49.04,48.96,49.01,6600.0,39.0688,39.1087,39.0449,39.0847,6600.0
2005-09-21 13:35:00,49.02,49.02,48.96,48.96,13800.0,39.0927,39.0927,39.0449,39.0449,13800.0
2005-09-21 13:40:00,48.94,48.94,48.87,48.87,3300.0,39.0289,39.0289,38.9731,38.9731,3300.0
2005-09-21 13:45:00,48.88,48.89,48.87,48.88,7200.0,38.9811,38.989,38.9731,38.9811,7200.0
2005-09-21 13:50:00,48.89,48.89,48.86,48.87,6500.0,38.989,38.989,38.9651,38.9731,6500.0
2005-09-21 13:55:00,48.87,48.91,48.87,48.91,2800.0,38.9731,39.005,38.9731,39.005,2800.0
2005-09-21 14:00:00,48.9,48.93,48.89,48.9,17400.0,38.997,39.0209,38.989,38.997,17400.0
2005-09-21 14:05:00,48.88,48.88,48.87,48.88,2700.0,38.9811,38.9811,38.9731,38.9811,2700.0
2005-09-21 14:10:00,48.88,48.91,48.88,48.9,6100.0,38.9811,39.005,38.9811,38.997,6100.0
2005-09-21 14:15:00,48.9,48.93,48.9,48.93,4300.0,38.997,39.0209,38.997,39.0209,4300.0
2005-09-21 14:20:00,48.93,48.98,48.93,48.97,5000.0,39.0209,39.0608,39.0209,39.0528,5000.0
2005-09-21 14:25:00,48.99,48.99,48.94,48.95,4100.0,39.0688,39.0688,39.0289,39.0369,4100.0
2005-09-21 14:30:00,48.94,48.94,48.91,48.91,7200.0,39.0289,39.0289,39.005,39.005,7200.0
2005-09-21 14:35:00,48.92,48.93,48.92,48.93,3600.0,39.013,39.0209,39.013,39.0209,3600.0
2005-09-21 14:40:00,48.92,48.95,48.92,48.95,6500.0,39.013,39.0369,39.013,39.0369,6500.0
2005-09-21 14:45:00,48.94,48.97,48.94,48.94,6000.0,39.0289,39.0528,39.0289,39.0289,6000.0
2005-09-21 14:50:00,48.97,49.0,48.96,48.96,2500.0,39.0528,39.0768,39.0449,39.0449,2500.0
2005-09-21 14:55:00,49.02,49.07,49.01,49.01,7000.0,39.0927,39.1326,39.0847,39.0847,7000.0
2005-09-21 15:00:00,49.03,49.04,49.01,49.02,15200.0,39.1007,39.1087,39.0847,39.0927,15200.0
2005-09-21 15:05:00,48.99,48.99,48.91,48.95,21300.0,39.0688,39.0688,39.005,39.0369,21300.0
2005-09-21 15:10:00,48.95,48.98,48.92,48.92,21800.0,39.0369,39.0608,39.013,39.013,21800.0
2005-09-21 15:15:00,48.93,48.95,48.93,48.95,2600.0,39.0209,39.0369,39.0209,39.0369,2600.0
2005-09-21 15:20:00,48.95,48.98,48.89,48.89,7700.0,39.0369,39.0608,38.989,38.989,7700.0
2005-09-21 15:25:00,48.89,48.91,48.89,48.89,3200.0,38.989,39.005,38.989,38.989,3200.0
2005-09-21 15:30:00,48.86,48.89,48.86,48.89,8500.0,38.9651,38.989,38.9651,38.989,8500.0
2005-09-21 15:35:00,48.89,48.93,48.89,48.9,4100.0,38.989,39.0209,38.989,38.997,4100.0
2005-09-21 15:40:00,48.9,48.92,48.87,48.92,7000.0,38.997,39.013,38.9731,39.013,7000.0
2005-09-21 15:45:00,48.91,48.91,48.85,48.89,11800.0,39.005,39.005,38.9571,38.989,11800.0
2005-09-21 15:50:00,48.88,48.9,48.86,48.86,11300.0,38.9811,38.997,38.9651,38.9651,11300.0
2005-09-21 15:55:00,48.86,48.86,48.79,48.85,15200.0,38.9651,38.9651,38.9093,38.9571,15200.0
2005-09-21 16:00:00,48.85,48.85,48.85,48.85,1000.0,38.9571,38.9571,38.9571,38.9571,1000.0
2005-09-21 16:05:00,48.85,48.85,48.85,48.85,0.0,38.9571,38.9571,38.9571,38.9571,0.0
2005-09-21 16:10:00,48.85,48.85,48.85,48.85,0.0,38.9571,38.9571,38.9571,38.9571,0.0
2005-09-22 09:30:00,48.93,48.93,48.72,48.75,9900.0,39.0209,39.0209,38.8535,38.8774,9900.0
2005-09-22 09:35:00,48.86,48.86,48.84,48.84,200.0,38.9651,38.9651,38.9492,38.9492,200.0
2005-09-22 09:40:00,48.79,48.79,48.67,48.67,4800.0,38.9093,38.9093,38.8136,38.8136,4800.0
2005-09-22 09:45:00,48.68,48.76,48.68,48.76,1500.0,38.8216,38.8854,38.8216,38.8854,1500.0
2005-09-22 09:50:00,48.7,48.77,48.7,48.77,1800.0,38.8375,38.8933,38.8375,38.8933,1800.0
2005-09-22 09:55:00,48.8,48.8,48.74,48.74,4600.0,38.9173,38.9173,38.8694,38.8694,4600.0
2005-09-22 10:00:00,48.85,48.98,48.84,48.93,111900.0,38.9571,39.0608,38.9492,39.0209,111900.0
2005-09-22 10:05:00,48.95,48.95,48.94,48.94,4500.0,39.0369,39.0369,39.0289,39.0289,4500.0
2005-09-22 10:10:00,48.94,49.07,48.94,49.07,5900.0,39.0289,39.1326,39.0289,39.1326,5900.0
2005-09-22 10:15:00,49.04,49.04,48.94,48.94,187800.0,39.1087,39.1087,39.0289,39.0289,187800.0
2005-09-22 10:20:00,48.93,48.94,48.88,48.88,3500.0,39.0209,39.0289,38.9811,38.9811,3500.0
2005-09-22 10:25:00,48.91,48.91,48.88,48.9,5800.0,39.005,39.005,38.9811,38.997,5800.0
2005-09-22 10:30:00,48.92,48.92,48.86,48.88,7400.0,39.013,39.013,38.9651,38.9811,7400.0
2005-09-22 10:35:00,48.9,48.94,48.9,48.92,4000.0,38.997,39.0289,38.997,39.013,4000.0
2005-09-22 10:40:00,48.95,48.97,48.9,48.97,6800.0,39.0369,39.0528,38.997,39.0528,6800.0
2005-09-22 10:45:00,48.95,48.95,48.9,48.9,7200.0,39.0369,39.0369,38.997,38.997,7200.0
2005-09-22 10:50:00,48.9,48.9,48.81,48.86,7900.0,38.997,38.997,38.9252,38.9651,7900.0
2005-09-22 10:55:00,48.86,48.86,48.81,48.81,5000.0,38.9651,38.9651,38.9252,38.9252,5000.0
2005-09-22 11:00:00,48.86,48.87,48.83,48.84,9000.0,38.9651,38.9731,38.9412,38.9492,9000.0
2005-09-22 11:05:00,48.83,48.84,48.83,48.84,1700.0,38.9412,38.9492,38.9412,38.9492,1700.0
2005-09-22 11:10:00,48.85,48.88,48.84,48.88,2100.0,38.9571,38.9811,38.9492,38.9811,2100.0
2005-09-22 11:15:00,48.88,48.88,48.86,48.86,4400.0,38.9811,38.9811,38.9651,38.9651,4400.0
2005-09-22 11:20:00,48.86,48.91,48.86,48.87,8400.0,38.9651,39.005,38.9651,38.9731,8400.0
2005-09-22 11:25:00,48.87,48.87,48.83,48.83,3600.0,38.9731,38.9731,38.9412,38.9412,3600.0
2005-09-22 11:30:00,48.84,48.84,48.78,48.81,16400.0,38.9492,38.9492,38.9013,38.9252,16400.0
2005-09-22 11:35:00,48.8,48.8,48.8,48.8,16400.0,38.9173,38.9173,38.9173,38.9173,16400.0
2005-09-22 11:40:00,48.8,48.81,48.78,48.8,9800.0,38.9173,38.9252,38.9013,38.9173,9800.0
2005-09-22 11:45:00,48.82,48.82,48.78,48.82,1600.0,38.9332,38.9332,38.9013,38.9332,1600.0
2005-09-22 11:50:00,48.82,48.84,48.8,48.8,2400.0,38.9332,38.9492,38.9173,38.9173,2400.0
2005-09-22 11:55:00,48.82,48.86,48.82,48.86,1400.0,38.9332,38.9651,38.9332,38.9651,1400.0
2005-09-22 12:00:00,48.83,48.83,48.79,48.8,14100.0,38.9412,38.9412,38.9093,38.9173,14100.0
2005-09-22 12:05:00,48.8,48.8,48.76,48.76,30200.0,38.9173,38.9173,38.8854,38.8854,30200.0
2005-09-22 12:10:00,48.73,48.73,48.73,48.73,3400.0,38.8614,38.8614,38.8614,38.8614,3400.0
2005-09-22 12:15:00,48.74,48.74,48.7,48.7,5600.0,38.8694,38.8694,38.8375,38.8375,5600.0
2005-09-22 12:20:00,48.7,48.7,48.7,48.7,800.0,38.8375,38.8375,38.8375,38.8375,800.0
2005-09-22 12:25:00,48.73,48.76,48.72,48.73,5600.0,38.8614,38.8854,38.8535,38.8614,5600.0
2005-09-22 12:30:00,48.78,48.79,48.74,48.78,5000.0,38.9013,38.9093,38.8694,38.9013,5000.0
2005-09-22 12:35:00,48.77,48.82,48.75,48.8,13400.0,38.8933,38.9332,38.8774,38.9173,13400.0
2005-09-22 12:40:00,48.77,48.81,48.76,48.76,1800.0,38.8933,38.9252,38.8854,38.8854,1800.0
2005-09-22 12:45:00,48.78,48.84,48.77,48.79,3300.0,38.9013,38.9492,38.8933,38.9093,3300.0
2005-09-22 12:50:00,48.84,48.84,48.79,48.81,10700.0,38.9492,38.9492,38.9093,38.9252,10700.0
2005-09-22 12:55:00,48.81,48.89,48.81,48.87,4300.0,38.9252,38.989,38.9252,38.9731,4300.0
2005-09-22 13:00:00,48.87,48.88,48.84,48.84,3400.0,38.9731,38.9811,38.9492,38.9492,3400.0
2005-09-22 13:05:00,48.88,48.88,48.81,48.81,1400.0,38.9811,38.9811,38.9252,38.9252,1400.0
2005-09-22 13:10:00,48.82,48.95,48.82,48.95,1200.0,38.9332,39.0369,38.9332,39.0369,1200.0
2005-09-22 13:15:00,48.98,49.03,48.98,49.03,1700.0,39.0608,39.1007,39.0608,39.1007,1700.0
2005-09-22 13:20:00,48.98,49.01,48.92,48.92,24200.0,39.0608,39.0847,39.013,39.013,24200.0
2005-09-22 13:25:00,48.99,49.0,48.92,48.92,7000.0,39.0688,39.0768,39.013,39.013,7000.0
2005-09-22 13:30:00,48.98,48.98,48.95,48.95,200.0,39.0608,39.0608,39.0369,39.0369,200.0
2005-09-22 13:35:00,48.93,49.01,48.93,49.01,6800.0,39.0209,39.0847,39.0209,39.0847,6800.0
2005-09-22 13:40:00,49.01,49.13,49.01,49.13,12700.0,39.0847,39.1804,39.0847,39.1804,12700.0
2005-09-22 13:45:00,49.14,49.18,49.13,49.18,22000.0,39.1884,39.2203,39.1804,39.2203,22000.0
2005-09-22 13:50:00,49.14,49.14,49.05,49.09,8300.0,39.1884,39.1884,39.1166,39.1485,8300.0
2005-09-22 13:55:00,49.05,49.07,49.05,49.05,1800.0,39.1166,39.1326,39.1166,39.1166,1800.0
2005-09-22 14:00:00,49.08,49.09,49.04,49.09,6200.0,39.1406,39.1485,39.1087,39.1485,6200.0
2005-09-22 14:05:00,49.1,49.13,49.05,49.05,1500.0,39.1565,39.1804,39.1166,39.1166,1500.0
2005-09-22 14:10:00,49.08,49.08,49.03,49.03,1300.0,39.1406,39.1406,39.1007,39.1007,1300.0
2005-09-22 14:15:00,49.03,49.06,49.02,49.06,7900.0,39.1007,39.1246,39.0927,39.1246,7900.0
2005-09-22 14:20:00,49.05,49.09,49.05,49.06,500.0,39.1166,39.1485,39.1166,39.1246,500.0
2005-09-22 14:25:00,49.07,49.07,49.06,49.06,600.0,39.1326,39.1326,39.1246,39.1246,600.0
2005-09-22 14:30:00,49.02,49.05,49.01,49.05,1900.0,39.0927,39.1166,39.0847,39.1166,1900.0
2005-09-22 14:35:00,49.04,49.04,49.0,49.03,900.0,39.1087,39.1087,39.0768,39.1007,900.0
2005-09-22 14:40:00,49.0,49.1,49.0,49.1,400.0,39.0768,39.1565,39.0768,39.1565,400.0
2005-09-22 14:45:00,49.03,49.08,49.03,49.06,5200.0,39.1007,39.1406,39.1007,39.1246,5200.0
2005-09-22 14:50:00,49.05,49.09,49.02,49.09,10300.0,39.1166,39.1485,39.0927,39.1485,10300.0
2005-09-22 14:55:00,49.09,49.09,49.02,49.07,1300.0,39.1485,39.1485,39.0927,39.1326,1300.0
2005-09-22 15:00:00,49.06,49.08,49.06,49.08,700.0,39.1246,39.1406,39.1246,39.1406,700.0
2005-09-22 15:05:00,49.06,49.06,48.99,49.0,15600.0,39.1246,39.1246,39.0688,39.0768,15600.0
2005-09-22 15:10:00,49.05,49.06,49.05,49.05,4600.0,39.1166,39.1246,39.1166,39.1166,4600.0
2005-09-22 15:15:00,49.07,49.11,49.04,49.11,12900.0,39.1326,39.1645,39.1087,39.1645,12900.0
2005-09-22 15:20:00,49.14,49.15,49.1,49.14,1400.0,39.1884,39.1964,39.1565,39.1884,1400.0
2005-09-22 15:25:00,49.14,49.15,49.14,49.15,2100.0,39.1884,39.1964,39.1884,39.1964,2100.0
2005-09-22 15:30:00,49.15,49.17,49.15,49.16,2000.0,39.1964,39.2123,39.1964,39.2044,2000.0
2005-09-22 15:35:00,49.17,49.17,49.1,49.16,4400.0,39.2123,39.2123,39.1565,39.2044,4400.0
2005-09-22 15:40:00,49.09,49.16,49.09,49.16,8100.0,39.1485,39.2044,39.1485,39.2044,8100.0
2005-09-22 15:45:00,49.16,49.17,49.1,49.17,4700.0,39.2044,39.2123,39.1565,39.2123,4700.0
2005-09-22 15:50:00,49.17,49.17,49.1,49.1,300.0,39.2123,39.2123,39.1565,39.1565,300.0
2005-09-22 15:55:00,49.1,49.16,49.1,49.15,6200.0,39.1565,39.2044,39.1565,39.1964,6200.0
2005-09-22 16:00:00,49.13,49.15,49.13,49.15,2000.0,39.1804,39.1964,39.1804,39.1964,2000.0
2005-09-22 16:05:00,49.17,49.17,49.17,49.17,2000.0,39.2123,39.2123,39.2123,39.2123,2000.0
2005-09-22 16:10:00,49.17,49.17,49.17,49.17,0.0,39.2123,39.2123,39.2123,39.2123,0.0
2005-09-23 09:30:00,49.1,49.11,48.92,48.95,15300.0,39.2356,39.2436,39.0917,39.1157,15300.0
2005-09-23 09:35:00,48.96,48.96,48.87,48.9,20200.0,39.1237,39.1237,39.0518,39.0758,20200.0
2005-09-23 09:40:00,48.9,48.9,48.88,48.9,8000.0,39.0758,39.0758,39.0598,39.0758,8000.0
2005-09-23 09:45:00,48.93,48.95,48.86,48.87,7200.0,39.0997,39.1157,39.0438,39.0518,7200.0
2005-09-23 09:50:00,48.89,48.89,48.8,48.83,6300.0,39.0678,39.0678,38.9958,39.0198,6300.0
2005-09-23 09:55:00,48.84,48.87,48.83,48.87,16100.0,39.0278,39.0518,39.0198,39.0518,16100.0
2005-09-23 10:00:00,48.85,48.9,48.85,48.9,5600.0,39.0358,39.0758,39.0358,39.0758,5600.0
2005-09-23 10:05:00,48.87,48.87,48.86,48.86,4800.0,39.0518,39.0518,39.0438,39.0438,4800.0
2005-09-23 10:10:00,48.91,48.92,48.88,48.9,11300.0,39.0837,39.0917,39.0598,39.0758,11300.0
2005-09-23 10:15:00,48.9,48.99,48.84,48.85,7100.0,39.0758,39.1477,39.0278,39.0358,7100.0
2005-09-23 10:20:00,48.86,48.9,48.86,48.87,20300.0,39.0438,39.0758,39.0438,39.0518,20300.0
2005-09-23 10:25:00,48.87,48.93,48.87,48.93,14800.0,39.0518,39.0997,39.0518,39.0997,14800.0
2005-09-23 10:30:00,48.91,48.95,48.9,48.9,6000.0,39.0837,39.1157,39.0758,39.0758,6000.0
2005-09-23 10:35:00,48.9,48.9,48.86,48.88,10700.0,39.0758,39.0758,39.0438,39.0598,10700.0
2005-09-23 10:40:00,48.89,48.9,48.88,48.89,5100.0,39.0678,39.0758,39.0598,39.0678,5100.0
2005-09-23 10:45:00,48.87,48.88,48.85,48.88,14800.0,39.0518,39.0598,39.0358,39.0598,14800.0
2005-09-23 10:50:00,48.85,48.89,48.85,48.88,9400.0,39.0358,39.0678,39.0358,39.0598,9400.0
2005-09-23 10:55:00,48.91,48.95,48.91,48.93,101100.0,39.0837,39.1157,39.0837,39.0997,101100.0
2005-09-23 11:00:00,49.0,49.01,48.99,49.0,8200.0,39.1557,39.1637,39.1477,39.1557,8200.0
2005-09-23 11:05:00,49.0,49.02,48.97,48.99,107500.0,39.1557,39.1716,39.1317,39.1477,107500.0
2005-09-23 11:10:00,48.97,49.0,48.96,48.99,24400.0,39.1317,39.1557,39.1237,39.1477,24400.0
2005-09-23 11:15:00,48.99,49.02,48.99,49.02,28200.0,39.1477,39.1716,39.1477,39.1716,28200.0
2005-09-23 11:20:00,49.02,49.06,48.99,49.04,15600.0,39.1716,39.2036,39.1477,39.1876,15600.0
2005-09-23 11:25:00,49.07,49.07,49.01,49.01,18600.0,39.2116,39.2116,39.1637,39.1637,18600.0
2005-09-23 11:30:00,49.01,49.04,49.01,49.02,26000.0,39.1637,39.1876,39.1637,39.1716,26000.0
2005-09-23 11:35:00,49.02,49.04,48.99,49.01,22600.0,39.1716,39.1876,39.1477,39.1637,22600.0
2005-09-23 11:40:00,49.0,49.01,49.0,49.0,3800.0,39.1557,39.1637,39.1557,39.1557,3800.0
2005-09-23 11:45:00,49.04,49.07,49.02,49.07,11100.0,39.1876,39.2116,39.1716,39.2116,11100.0
2005-09-23 11:50:00,49.06,49.06,49.05,49.06,4700.0,39.2036,39.2036,39.1956,39.2036,4700.0
2005-09-23 11:55:00,49.06,49.08,49.06,49.08,1200.0,39.2036,39.2196,39.2036,39.2196,1200.0
2005-09-23 12:00:00,49.06,49.1,49.06,49.09,26800.0,39.2036,39.2356,39.2036,39.2276,26800.0
2005-09-23 12:05:00,49.07,49.07,49.04,49.04,14000.0,39.2116,39.2116,39.1876,39.1876,14000.0
2005-09-23 12:10:00,49.06,49.06,49.04,49.06,5300.0,39.2036,39.2036,39.1876,39.2036,5300.0
2005-09-23 12:15:00,49.05,49.07,49.04,49.04,12800.0,39.1956,39.2116,39.1876,39.1876,12800.0
2005-09-23 12:20:00,49.07,49.08,49.04,49.04,13400.0,39.2116,39.2196,39.1876,39.1876,13400.0
2005-09-23 12:25:00,49.05,49.05,49.02,49.02,7400.0,39.1956,39.1956,39.1716,39.1716,7400.0
2005-09-23 12:30:00,49.0,49.02,48.99,49.0,9400.0,39.1557,39.1716,39.1477,39.1557,9400.0
2005-09-23 12:35:00,49.04,49.04,49.03,49.04,23400.0,39.1876,39.1876,39.1796,39.1876,23400.0
2005-09-23 12:40:00,49.04,49.04,49.04,49.04,11100.0,39.1876,39.1876,39.1876,39.1876,11100.0
2005-09-23 12:45:00,49.03,49.03,49.03,49.03,4200.0,39.1796,39.1796,39.1796,39.1796,4200.0
2005-09-23 12:50:00,49.04,49.04,49.02,49.02,20700.0,39.1876,39.1876,39.1716,39.1716,20700.0
2005-09-23 12:55:00,49.02,49.03,49.0,49.03,31400.0,39.1716,39.1796,39.1557,39.1796,31400.0
2005-09-23 13:00:00,49.02,49.02,49.02,49.02,100.0,39.1716,39.1716,39.1716,39.1716,100.0
2005-09-23 13:05:00,49.04,49.07,49.02,49.06,16900.0,39.1876,39.2116,39.1716,39.2036,16900.0
2005-09-23 13:10:00,49.04,49.07,49.04,49.05,11200.0,39.1876,39.2116,39.1876,39.1956,11200.0
2005-09-23 13:15:00,49.03,49.05,49.02,49.02,11400.0,39.1796,39.1956,39.1716,39.1716,11400.0
2005-09-23 13:20:00,49.03,49.06,49.02,49.06,15200.0,39.1796,39.2036,39.1716,39.2036,15200.0
2005-09-23 13:25:00,49.06,49.06,49.02,49.02,6100.0,39.2036,39.2036,39.1716,39.1716,6100.0
2005-09-23 13:30:00,49.03,49.09,49.02,49.09,3100.0,39.1796,39.2276,39.1716,39.2276,3100.0
2005-09-23 13:35:00,49.09,49.11,49.08,49.08,6600.0,39.2276,39.2436,39.2196,39.2196,6600.0
2005-09-23 13:40:00,49.13,49.15,49.12,49.13,9800.0,39.2595,39.2755,39.2516,39.2595,9800.0
2005-09-23 13:45:00,49.14,49.17,49.11,49.11,13900.0,39.2675,39.2915,39.2436,39.2436,13900.0
2005-09-23 13:50:00,49.12,49.19,49.11,49.18,11900.0,39.2516,39.3075,39.2436,39.2995,11900.0
2005-09-23 13:55:00,49.22,49.27,49.22,49.22,23600.0,39.3315,39.3714,39.3315,39.3315,23600.0
2005-09-23 14:00:00,49.28,49.28,49.22,49.22,12300.0,39.3794,39.3794,39.3315,39.3315,12300.0
2005-09-23 14:05:00,49.21,49.25,49.21,49.24,4800.0,39.3235,39.3554,39.3235,39.3474,4800.0
2005-09-23 14:10:00,49.28,49.28,49.22,49.26,10600.0,39.3794,39.3794,39.3315,39.3634,10600.0
2005-09-23 14:15:00,49.25,49.25,49.19,49.19,6500.0,39.3554,39.3554,39.3075,39.3075,6500.0
2005-09-23 14:20:00,49.23,49.23,49.19,49.22,3600.0,39.3395,39.3395,39.3075,39.3315,3600.0
2005-09-23 14:25:00,49.22,49.22,49.19,49.19,200.0,39.3315,39.3315,39.3075,39.3075,200.0
2005-09-23 14:30:00,49.17,49.17,49.17,49.17,6800.0,39.2915,39.2915,39.2915,39.2915,6800.0
2005-09-23 14:35:00,49.18,49.2,49.17,49.2,11000.0,39.2995,39.3155,39.2915,39.3155,11000.0
2005-09-23 14:40:00,49.21,49.21,49.17,49.17,4100.0,39.3235,39.3235,39.2915,39.2915,4100.0
2005-09-23 14:45:00,49.18,49.19,49.16,49.16,4600.0,39.2995,39.3075,39.2835,39.2835,4600.0
2005-09-23 14:50:00,49.2,49.2,49.16,49.16,3100.0,39.3155,39.3155,39.2835,39.2835,3100.0
2005-09-23 14:55:00,49.18,49.22,49.17,49.22,10300.0,39.2995,39.3315,39.2915,39.3315,10300.0
2005-09-23 15:00:00,49.23,49.23,49.15,49.15,1200.0,39.3395,39.3395,39.2755,39.2755,1200.0
2005-09-23 15:05:00,49.14,49.15,49.14,49.15,9100.0,39.2675,39.2755,39.2675,39.2755,9100.0
2005-09-23 15:10:00,49.15,49.18,49.15,49.15,16700.0,39.2755,39.2995,39.2755,39.2755,16700.0
2005-09-23 15:15:00,49.15,49.17,49.13,49.15,16900.0,39.2755,39.2915,39.2595,39.2755,16900.0
2005-09-23 15:20:00,49.15,49.18,49.13,49.18,3400.0,39.2755,39.2995,39.2595,39.2995,3400.0
2005-09-23 15:25:00,49.15,49.15,49.12,49.12,11900.0,39.2755,39.2755,39.2516,39.2516,11900.0
2005-09-23 15:30:00,49.12,49.14,49.12,49.12,11700.0,39.2516,39.2675,39.2516,39.2516,11700.0
2005-09-23 15:35:00,49.1,49.11,49.1,49.11,24200.0,39.2356,39.2436,39.2356,39.2436,24200.0
2005-09-23 15:40:00,49.11,49.13,49.08,49.13,10600.0,39.2436,39.2595,39.2196,39.2595,10600.0
2005-09-23 15:45:00,49.08,49.14,49.08,49.14,12600.0,39.2196,39.2675,39.2196,39.2675,12600.0
2005-09-23 15:50:00,49.13,49.13,49.09,49.09,13300.0,39.2595,39.2595,39.2276,39.2276,13300.0
2005-09-23 15:55:00,49.09,49.15,49.07,49.07,13400.0,39.2276,39.2755,39.2116,39.2116,13400.0
2005-09-23 16:00:00,49.15,49.15,49.15,49.15,2700.0,39.2755,39.2755,39.2755,39.2755,2700.0
2005-09-23 16:05:00,49.15,49.15,49.15,49.15,300.0,39.2755,39.2755,39.2755,39.2755,300.0
2005-09-23 16:10:00,49.15,49.15,49.15,49.15,0.0,39.2755,39.2755,39.2755,39.2755,0.0
2005-09-26 09:30:00,49.3,49.48,49.3,49.48,53700.0,39.3954,39.5392,39.3954,39.5392,53700.0
2005-09-26 09:35:00,49.31,49.48,49.31,49.33,18600.0,39.4034,39.5392,39.4034,39.4194,18600.0
2005-09-26 09:40:00,49.43,49.43,49.35,49.42,22000.0,39.4993,39.4993,39.4353,39.4913,22000.0
2005-09-26 09:45:00,49.41,49.41,49.39,49.39,2700.0,39.4833,39.4833,39.4673,39.4673,2700.0
2005-09-26 09:50:00,49.38,49.38,49.33,49.33,2100.0,39.4593,39.4593,39.4194,39.4194,2100.0
2005-09-26 09:55:00,49.34,49.34,49.26,49.28,3600.0,39.4274,39.4274,39.3634,39.3794,3600.0
2005-09-26 10:00:00,49.3,49.32,49.27,49.27,400.0,39.3954,39.4114,39.3714,39.3714,400.0
2005-09-26 10:05:00,49.29,49.3,49.28,49.3,300.0,39.3874,39.3954,39.3794,39.3954,300.0
2005-09-26 10:10:00,49.32,49.35,49.3,49.35,3100.0,39.4114,39.4353,39.3954,39.4353,3100.0
2005-09-26 10:15:00,49.38,49.38,49.37,49.37,300.0,39.4593,39.4593,39.4513,39.4513,300.0
2005-09-26 10:20:00,49.37,49.41,49.37,49.41,3100.0,39.4513,39.4833,39.4513,39.4833,3100.0
2005-09-26 10:25:00,49.41,49.41,49.36,49.36,700.0,39.4833,39.4833,39.4433,39.4433,700.0
2005-09-26 10:30:00,49.4,49.4,49.35,49.37,1800.0,39.4753,39.4753,39.4353,39.4513,1800.0
2005-09-26 10:35:00,49.33,49.34,49.33,49.34,5400.0,39.4194,39.4274,39.4194,39.4274,5400.0
2005-09-26 10:40:00,49.41,49.41,49.39,49.39,300.0,39.4833,39.4833,39.4673,39.4673,300.0
2005-09-26 10:45:00,49.37,49.37,49.33,49.33,2500.0,39.4513,39.4513,39.4194,39.4194,2500.0
2005-09-26 10:50:00,49.3,49.31,49.3,49.3,2600.0,39.3954,39.4034,39.3954,39.3954,2600.0
2005-09-26 10:55:00,49.32,49.33,49.31,49.33,5900.0,39.4114,39.4194,39.4034,39.4194,5900.0
2005-09-26 11:00:00,49.31,49.34,49.31,49.34,27000.0,39.4034,39.4274,39.4034,39.4274,27000.0
2005-09-26 11:05:00,49.34,49.34,49.26,49.31,1300.0,39.4274,39.4274,39.3634,39.4034,1300.0
2005-09-26 11:10:00,49.29,49.34,49.29,49.34,1100.0,39.3874,39.4274,39.3874,39.4274,1100.0
2005-09-26 11:15:00,49.34,49.34,49.34,49.34,12800.0,39.4274,39.4274,39.4274,39.4274,12800.0
2005-09-26 11:20:00,49.31,49.36,49.31,49.33,4100.0,39.4034,39.4433,39.4034,39.4194,4100.0
2005-09-26 11:25:00,49.33,49.33,49.31,49.31,1100.0,39.4194,39.4194,39.4034,39.4034,1100.0
2005-09-26 11:30:00,49.31,49.31,49.31,49.31,0.0,39.4034,39.4034,39.4034,39.4034,0.0
2005-09-26 11:35:00,49.27,49.31,49.27,49.27,4500.0,39.3714,39.4034,39.3714,39.3714,4500.0
2005-09-26 11:40:00,49.31,49.32,49.31,49.32,2200.0,39.4034,39.4114,39.4034,39.4114,2200.0
2005-09-26 11:45:00,49.34,49.34,49.29,49.32,2800.0,39.4274,39.4274,39.3874,39.4114,2800.0
2005-09-26 11:50:00,49.29,49.31,49.29,49.3,800.0,39.3874,39.4034,39.3874,39.3954,800.0
2005-09-26 11:55:00,49.29,49.29,49.29,49.29,800.0,39.3874,39.3874,39.3874,39.3874,800.0
2005-09-26 12:00:00,49.29,49.29,49.29,49.29,2300.0,39.3874,39.3874,39.3874,39.3874,2300.0
2005-09-26 12:05:00,49.29,49.31,49.28,49.31,3300.0,39.3874,39.4034,39.3794,39.4034,3300.0
2005-09-26 12:10:00,49.35,49.36,49.34,49.34,4000.0,39.4353,39.4433,39.4274,39.4274,4000.0
2005-09-26 12:15:00,49.35,49.35,49.35,49.35,700.0,39.4353,39.4353,39.4353,39.4353,700.0
2005-09-26 12:20:00,49.29,49.29,49.29,49.29,400.0,39.3874,39.3874,39.3874,39.3874,400.0
2005-09-26 12:25:00,49.31,49.31,49.29,49.29,3300.0,39.4034,39.4034,39.3874,39.3874,3300.0
2005-09-26 12:30:00,49.3,49.3,49.26,49.26,1500.0,39.3954,39.3954,39.3634,39.3634,1500.0
2005-09-26 12:35:00,49.28,49.28,49.26,49.26,3600.0,39.3794,39.3794,39.3634,39.3634,3600.0
2005-09-26 12:40:00,49.26,49.28,49.26,49.28,300.0,39.3634,39.3794,39.3634,39.3794,300.0
2005-09-26 12:45:00,49.22,49.25,49.22,49.22,1000.0,39.3315,39.3554,39.3315,39.3315,1000.0
2005-09-26 12:50:00,49.21,49.24,49.2,49.23,3300.0,39.3235,39.3474,39.3155,39.3395,3300.0
2005-09-26 12:55:00,49.23,49.25,49.22,49.24,11200.0,39.3395,39.3554,39.3315,39.3474,11200.0
2005-09-26 13:00:00,49.25,49.27,49.25,49.25,9700.0,39.3554,39.3714,39.3554,39.3554,9700.0
2005-09-26 13:05:00,49.22,49.23,49.22,49.22,1000.0,39.3315,39.3395,39.3315,39.3315,1000.0
2005-09-26 13:10:00,49.22,49.23,49.18,49.2,2900.0,39.3315,39.3395,39.2995,39.3155,2900.0
2005-09-26 13:15:00,49.2,49.2,49.16,49.16,3200.0,39.3155,39.3155,39.2835,39.2835,3200.0
2005-09-26 13:20:00,49.12,49.15,49.1,49.1,1300.0,39.2516,39.2755,39.2356,39.2356,1300.0
2005-09-26 13:25:00,49.12,49.13,49.1,49.1,3600.0,39.2516,39.2595,39.2356,39.2356,3600.0
2005-09-26 13:30:00,49.1,49.14,49.1,49.12,17200.0,39.2356,39.2675,39.2356,39.2516,17200.0
2005-09-26 13:35:00,49.1,49.1,49.05,49.07,5600.0,39.2356,39.2356,39.1956,39.2116,5600.0
2005-09-26 13:40:00,49.09,49.1,49.09,49.1,5100.0,39.2276,39.2356,39.2276,39.2356,5100.0
2005-09-26 13:45:00,49.11,49.11,49.08,49.08,2400.0,39.2436,39.2436,39.2196,39.2196,2400.0
2005-09-26 13:50:00,49.1,49.12,49.09,49.12,2100.0,39.2356,39.2516,39.2276,39.2516,2100.0
2005-09-26 13:55:00,49.11,49.13,49.11,49.13,4300.0,39.2436,39.2595,39.2436,39.2595,4300.0
2005-09-26 14:00:00,49.12,49.12,49.09,49.1,4400.0,39.2516,39.2516,39.2276,39.2356,4400.0
2005-09-26 14:05:00,49.1,49.15,49.08,49.1,5400.0,39.2356,39.2755,39.2196,39.2356,5400.0
2005-09-26 14:10:00,49.08,49.08,49.04,49.04,1200.0,39.2196,39.2196,39.1876,39.1876,1200.0
2005-09-26 14:15:00,49.01,49.02,48.96,48.98,5600.0,39.1637,39.1716,39.1237,39.1397,5600.0
2005-09-26 14:20:00,48.94,48.95,48.94,48.95,2100.0,39.1077,39.1157,39.1077,39.1157,2100.0
2005-09-26 14:25:00,48.96,49.0,48.96,48.99,5700.0,39.1237,39.1557,39.1237,39.1477,5700.0
2005-09-26 14:30:00,48.95,49.0,48.95,49.0,78800.0,39.1157,39.1557,39.1157,39.1557,78800.0
2005-09-26 14:35:00,48.97,49.0,48.97,48.99,26500.0,39.1317,39.1557,39.1317,39.1477,26500.0
2005-09-26 14:40:00,49.0,49.0,48.9,48.93,4700.0,39.1557,39.1557,39.0758,39.0997,4700.0
2005-09-26 14:45:00,48.9,48.96,48.9,48.96,3700.0,39.0758,39.1237,39.0758,39.1237,3700.0
2005-09-26 14:50:00,48.96,48.97,48.96,48.97,1400.0,39.1237,39.1317,39.1237,39.1317,1400.0
2005-09-26 14:55:00,48.94,48.95,48.93,48.95,1300.0,39.1077,39.1157,39.0997,39.1157,1300.0
2005-09-26 15:00:00,48.95,48.99,48.95,48.98,6800.0,39.1157,39.1477,39.1157,39.1397,6800.0
2005-09-26 15:05:00,48.97,48.99,48.97,48.98,7800.0,39.1317,39.1477,39.1317,39.1397,7800.0
2005-09-26 15:10:00,49.0,49.02,49.0,49.02,5500.0,39.1557,39.1716,39.1557,39.1716,5500.0
2005-09-26 15:15:00,49.0,49.02,48.99,48.99,4000.0,39.1557,39.1716,39.1477,39.1477,4000.0
2005-09-26 15:20:00,49.02,49.04,49.0,49.04,16500.0,39.1716,39.1876,39.1557,39.1876,16500.0
2005-09-26 15:25:00,49.04,49.04,49.0,49.01,15600.0,39.1876,39.1876,39.1557,39.1637,15600.0
2005-09-26 15:30:00,49.01,49.04,49.01,49.04,1600.0,39.1637,39.1876,39.1637,39.1876,1600.0
2005-09-26 15:35:00,49.09,49.1,49.07,49.1,5400.0,39.2276,39.2356,39.2116,39.2356,5400.0
2005-09-26 15:40:00,49.1,49.1,49.05,49.1,5100.0,39.2356,39.2356,39.1956,39.2356,5100.0
2005-09-26 15:45:00,49.13,49.15,49.13,49.14,7700.0,39.2595,39.2755,39.2595,39.2675,7700.0
2005-09-26 15:50:00,49.13,49.13,49.09,49.13,5800.0,39.2595,39.2595,39.2276,39.2595,5800.0
2005-09-26 15:55:00,49.09,49.14,49.08,49.08,1500.0,39.2276,39.2675,39.2196,39.2196,1500.0
2005-09-26 16:00:00,49.08,49.08,49.08,49.08,0.0,39.2196,39.2196,39.2196,39.2196,0.0
2005-09-26 16:05:00,49.08,49.08,49.08,49.08,0.0,39.2196,39.2196,39.2196,39.2196,0.0
2005-09-26 16:10:00,49.08,49.08,49.08,49.08,0.0,39.2196,39.2196,39.2196,39.2196,0.0
2005-09-27 09:30:00,49.16,49.2,49.16,49.18,42500.0,39.2835,39.3155,39.2835,39.2995,42500.0
2005-09-27 09:35:00,49.18,49.19,49.12,49.12,3400.0,39.2995,39.3075,39.2516,39.2516,3400.0
2005-09-27 09:40:00,49.15,49.15,49.1,49.1,2900.0,39.2755,39.2755,39.2356,39.2356,2900.0
2005-09-27 09:45:00,49.12,49.17,49.1,49.1,5300.0,39.2516,39.2915,39.2356,39.2356,5300.0
2005-09-27 09:50:00,49.14,49.14,49.13,49.13,2400.0,39.2675,39.2675,39.2595,39.2595,2400.0
2005-09-27 09:55:00,49.17,49.17,49.13,49.13,2500.0,39.2915,39.2915,39.2595,39.2595,2500.0
2005-09-27 10:00:00,49.12,49.12,49.07,49.07,1700.0,39.2516,39.2516,39.2116,39.2116,1700.0
2005-09-27 10:05:00,49.07,49.07,49.03,49.03,300.0,39.2116,39.2116,39.1796,39.1796,300.0
2005-09-27 10:10:00,49.05,49.07,49.04,49.04,4800.0,39.1956,39.2116,39.1876,39.1876,4800.0
2005-09-27 10:15:00,49.04,49.07,49.04,49.05,7000.0,39.1876,39.2116,39.1876,39.1956,7000.0
2005-09-27 10:20:00,49.07,49.07,49.01,49.05,15000.0,39.2116,39.2116,39.1637,39.1956,15000.0
2005-09-27 10:25:00,49.01,49.04,49.0,49.03,8600.0,39.1637,39.1876,39.1557,39.1796,8600.0
2005-09-27 10:30:00,49.03,49.08,49.03,49.06,5900.0,39.1796,39.2196,39.1796,39.2036,5900.0
2005-09-27 10:35:00,49.02,49.02,49.0,49.0,1500.0,39.1716,39.1716,39.1557,39.1557,1500.0
2005-09-27 10:40:00,49.0,49.03,49.0,49.01,5200.0,39.1557,39.1796,39.1557,39.1637,5200.0
2005-09-27 10:45:00,49.02,49.02,48.97,48.97,20900.0,39.1716,39.1716,39.1317,39.1317,20900.0
2005-09-27 10:50:00,48.96,48.96,48.94,48.94,14100.0,39.1237,39.1237,39.1077,39.1077,14100.0
2005-09-27 10:55:00,48.99,49.02,48.99,49.01,2900.0,39.1477,39.1716,39.1477,39.1637,2900.0
2005-09-27 11:00:00,49.01,49.01,48.96,49.0,7100.0,39.1637,39.1637,39.1237,39.1557,7100.0
2005-09-27 11:05:00,49.01,49.02,48.97,49.02,32800.0,39.1637,39.1716,39.1317,39.1716,32800.0
2005-09-27 11:10:00,49.01,49.02,49.0,49.01,5000.0,39.1637,39.1716,39.1557,39.1637,5000.0
2005-09-27 11:15:00,49.0,49.02,49.0,49.0,2700.0,39.1557,39.1716,39.1557,39.1557,2700.0
2005-09-27 11:20:00,49.0,49.04,49.0,49.04,1000.0,39.1557,39.1876,39.1557,39.1876,1000.0
2005-09-27 11:25:00,49.03,49.03,49.02,49.02,2000.0,39.1796,39.1796,39.1716,39.1716,2000.0
2005-09-27 11:30:00,49.0,49.01,49.0,49.0,1200.0,39.1557,39.1637,39.1557,39.1557,1200.0
2005-09-27 11:35:00,49.01,49.01,48.96,49.0,6300.0,39.1637,39.1637,39.1237,39.1557,6300.0
2005-09-27 11:40:00,49.01,49.01,48.99,49.01,6600.0,39.1637,39.1637,39.1477,39.1637,6600.0
2005-09-27 11:45:00,49.02,49.03,49.02,49.02,1900.0,39.1716,39.1796,39.1716,39.1716,1900.0
2005-09-27 11:50:00,49.03,49.03,49.03,49.03,1200.0,39.1796,39.1796,39.1796,39.1796,1200.0
2005-09-27 11:55:00,49.02,49.03,49.02,49.03,2200.0,39.1716,39.1796,39.1716,39.1796,2200.0
2005-09-27 12:00:00,49.03,49.07,49.03,49.07,8700.0,39.1796,39.2116,39.1796,39.2116,8700.0
2005-09-27 12:05:00,49.07,49.07,49.05,49.05,10600.0,39.2116,39.2116,39.1956,39.1956,10600.0
2005-09-27 12:10:00,49.03,49.05,49.0,49.0,4500.0,39.1796,39.1956,39.1557,39.1557,4500.0
2005-09-27 12:15:00,49.0,49.03,49.0,49.03,2200.0,39.1557,39.1796,39.1557,39.1796,2200.0
2005-09-27 12:20:00,49.04,49.05,49.02,49.04,3900.0,39.1876,39.1956,39.1716,39.1876,3900.0
2005-09-27 12:25:00,49.02,49.05,49.02,49.04,3400.0,39.1716,39.1956,39.1716,39.1876,3400.0
2005-09-27 12:30:00,49.03,49.03,49.02,49.03,800.0,39.1796,39.1796,39.1716,39.1796,800.0
2005-09-27 12:35:00,49.03,49.03,49.03,49.03,0.0,39.1796,39.1796,39.1796,39.1796,0.0
2005-09-27 12:40:00,49.03,49.06,49.03,49.06,9200.0,39.1796,39.2036,39.1796,39.2036,9200.0
2005-09-27 12:45:00,49.07,49.09,49.07,49.08,2600.0,39.2116,39.2276,39.2116,39.2196,2600.0
2005-09-27 12:50:00,49.07,49.08,49.06,49.06,2600.0,39.2116,39.2196,39.2036,39.2036,2600.0
2005-09-27 12:55:00,49.08,49.08,49.07,49.07,600.0,39.2196,39.2196,39.2116,39.2116,600.0
2005-09-27 13:00:00,49.06,49.06,49.03,49.05,9800.0,39.2036,39.2036,39.1796,39.1956,9800.0
2005-09-27 13:05:00,49.03,49.03,49.0,49.02,5600.0,39.1796,39.1796,39.1557,39.1716,5600.0
2005-09-27 13:10:00,49.01,49.02,49.01,49.02,3000.0,39.1637,39.1716,39.1637,39.1716,3000.0
2005-09-27 13:15:00,49.01,49.01,48.99,49.01,6200.0,39.1637,39.1637,39.1477,39.1637,6200.0
2005-09-27 13:20:00,48.99,48.99,48.97,48.97,4300.0,39.1477,39.1477,39.1317,39.1317,4300.0
2005-09-27 13:25:00,48.96,49.01,48.95,49.01,7800.0,39.1237,39.1637,39.1157,39.1637,7800.0
2005-09-27 13:30:00,49.0,49.01,49.0,49.0,1700.0,39.1557,39.1637,39.1557,39.1557,1700.0
2005-09-27 13:35:00,49.0,49.04,49.0,49.03,5800.0,39.1557,39.1876,39.1557,39.1796,5800.0
2005-09-27 13:40:00,49.03,49.03,49.02,49.02,900.0,39.1796,39.1796,39.1716,39.1716,900.0
2005-09-27 13:45:00,49.01,49.01,49.01,49.01,1200.0,39.1637,39.1637,39.1637,39.1637,1200.0
2005-09-27 13:50:00,49.02,49.08,49.02,49.08,4000.0,39.1716,39.2196,39.1716,39.2196,4000.0
2005-09-27 13:55:00,49.09,49.1,49.08,49.08,3800.0,39.2276,39.2356,39.2196,39.2196,3800.0
2005-09-27 14:00:00,49.09,49.14,49.09,49.1,7400.0,39.2276,39.2675,39.2276,39.2356,7400.0
2005-09-27 14:05:00,49.14,49.14,49.11,49.14,52800.0,39.2675,39.2675,39.2436,39.2675,52800.0
2005-09-27 14:10:00,49.11,49.14,49.11,49.12,800.0,39.2436,39.2675,39.2436,39.2516,800.0
2005-09-27 14:15:00,49.12,49.12,49.1,49.1,1400.0,39.2516,39.2516,39.2356,39.2356,1400.0
2005-09-27 14:20:00,49.11,49.11,49.09,49.09,4200.0,39.2436,39.2436,39.2276,39.2276,4200.0
2005-09-27 14:25:00,49.08,49.12,49.08,49.12,4400.0,39.2196,39.2516,39.2196,39.2516,4400.0
2005-09-27 14:30:00,49.12,49.14,49.11,49.13,3100.0,39.2516,39.2675,39.2436,39.2595,3100.0
2005-09-27 14:35:00,49.13,49.13,49.12,49.12,8800.0,39.2595,39.2595,39.2516,39.2516,8800.0
2005-09-27 14:40:00,49.13,49.14,49.11,49.13,4200.0,39.2595,39.2675,39.2436,39.2595,4200.0
2005-09-27 14:45:00,49.13,49.2,49.11,49.19,6700.0,39.2595,39.3155,39.2436,39.3075,6700.0
2005-09-27 14:50:00,49.18,49.2,49.15,49.2,4600.0,39.2995,39.3155,39.2755,39.3155,4600.0
2005-09-27 14:55:00,49.2,49.3,49.17,49.27,3300.0,39.3155,39.3954,39.2915,39.3714,3300.0
2005-09-27 15:00:00,49.3,49.34,49.26,49.29,9600.0,39.3954,39.4274,39.3634,39.3874,9600.0
2005-09-27 15:05:00,49.28,49.28,49.25,49.28,4700.0,39.3794,39.3794,39.3554,39.3794,4700.0
2005-09-27 15:10:00,49.28,49.31,49.27,49.27,7500.0,39.3794,39.4034,39.3714,39.3714,7500.0
2005-09-27 15:15:00,49.28,49.28,49.26,49.26,800.0,39.3794,39.3794,39.3634,39.3634,800.0
2005-09-27 15:20:00,49.27,49.27,49.24,49.26,2800.0,39.3714,39.3714,39.3474,39.3634,2800.0
2005-09-27 15:25:00,49.26,49.29,49.26,49.27,4000.0,39.3634,39.3874,39.3634,39.3714,4000.0
2005-09-27 15:30:00,49.28,49.28,49.23,49.23,6400.0,39.3794,39.3794,39.3395,39.3395,6400.0
2005-09-27 15:35:00,49.25,49.28,49.19,49.23,4800.0,39.3554,39.3794,39.3075,39.3395,4800.0
2005-09-27 15:40:00,49.21,49.21,49.16,49.16,10400.0,39.3235,39.3235,39.2835,39.2835,10400.0
2005-09-27 15:45:00,49.15,49.18,49.13,49.18,11700.0,39.2755,39.2995,39.2595,39.2995,11700.0
2005-09-27 15:50:00,49.17,49.17,49.12,49.12,5500.0,39.2915,39.2915,39.2516,39.2516,5500.0
2005-09-27 15:55:00,49.16,49.16,49.13,49.16,800.0,39.2835,39.2835,39.2595,39.2835,800.0
2005-09-27 16:00:00,49.16,49.16,49.16,49.16,0.0,39.2835,39.2835,39.2835,39.2835,0.0
2005-09-27 16:05:00,49.12,49.12,49.12,49.12,400.0,39.2516,39.2516,39.2516,39.2516,400.0
2005-09-27 16:10:00,49.12,49.12,49.12,49.12,0.0,39.2516,39.2516,39.2516,39.2516,0.0
2005-09-28 09:30:00,49.12,49.17,49.12,49.17,14900.0,39.2516,39.2915,39.2516,39.2915,14900.0
2005-09-28 09:35:00,49.22,49.22,49.22,49.22,900.0,39.3315,39.3315,39.3315,39.3315,900.0
2005-09-28 09:40:00,49.27,49.27,49.27,49.27,1600.0,39.3714,39.3714,39.3714,39.3714,1600.0
2005-09-28 09:45:00,49.26,49.26,49.18,49.24,1700.0,39.3634,39.3634,39.2995,39.3474,1700.0
2005-09-28 09:50:00,49.2,49.27,49.18,49.27,700.0,39.3155,39.3714,39.2995,39.3714,700.0
2005-09-28 09:55:00,49.29,49.29,49.21,49.29,800.0,39.3874,39.3874,39.3235,39.3874,800.0
2005-09-28 10:00:00,49.28,49.3,49.26,49.26,900.0,39.3794,39.3954,39.3634,39.3634,900.0
2005-09-28 10:05:00,49.21,49.26,49.21,49.25,4500.0,39.3235,39.3634,39.3235,39.3554,4500.0
2005-09-28 10:10:00,49.24,49.25,49.24,49.24,18900.0,39.3474,39.3554,39.3474,39.3474,18900.0
2005-09-28 10:15:00,49.23,49.23,49.23,49.23,200.0,39.3395,39.3395,39.3395,39.3395,200.0
2005-09-28 10:20:00,49.25,49.3,49.25,49.3,13300.0,39.3554,39.3954,39.3554,39.3954,13300.0
2005-09-28 10:25:00,49.28,49.29,49.25,49.28,6100.0,39.3794,39.3874,39.3554,39.3794,6100.0
2005-09-28 10:30:00,49.3,49.33,49.28,49.3,42500.0,39.3954,39.4194,39.3794,39.3954,42500.0
2005-09-28 10:35:00,49.32,49.32,49.31,49.31,2000.0,39.4114,39.4114,39.4034,39.4034,2000.0
2005-09-28 10:40:00,49.3,49.3,49.26,49.28,2200.0,39.3954,39.3954,39.3634,39.3794,2200.0
2005-09-28 10:45:00,49.28,49.3,49.26,49.26,2000.0,39.3794,39.3954,39.3634,39.3634,2000.0
2005-09-28 10:50:00,49.33,49.36,49.33,49.34,3500.0,39.4194,39.4433,39.4194,39.4274,3500.0
2005-09-28 10:55:00,49.32,49.33,49.32,49.33,8000.0,39.4114,39.4194,39.4114,39.4194,8000.0
2005-09-28 11:00:00,49.33,49.33,49.31,49.31,1900.0,39.4194,39.4194,39.4034,39.4034,1900.0
2005-09-28 11:05:00,49.3,49.31,49.27,49.3,12500.0,39.3954,39.4034,39.3714,39.3954,12500.0
2005-09-28 11:10:00,49.29,49.29,49.23,49.28,4200.0,39.3874,39.3874,39.3395,39.3794,4200.0
2005-09-28 11:15:00,49.25,49.28,49.25,49.27,6100.0,39.3554,39.3794,39.3554,39.3714,6100.0
2005-09-28 11:20:00,49.28,49.28,49.25,49.28,4000.0,39.3794,39.3794,39.3554,39.3794,4000.0
2005-09-28 11:25:00,49.29,49.3,49.29,49.3,1800.0,39.3874,39.3954,39.3874,39.3954,1800.0
2005-09-28 11:30:00,49.28,49.3,49.27,49.27,1600.0,39.3794,39.3954,39.3714,39.3714,1600.0
2005-09-28 11:35:00,49.26,49.27,49.25,49.25,3800.0,39.3634,39.3714,39.3554,39.3554,3800.0
2005-09-28 11:40:00,49.24,49.24,49.18,49.18,10100.0,39.3474,39.3474,39.2995,39.2995,10100.0
2005-09-28 11:45:00,49.18,49.19,49.12,49.12,3600.0,39.2995,39.3075,39.2516,39.2516,3600.0
2005-09-28 11:50:00,49.15,49.15,49.14,49.14,700.0,39.2755,39.2755,39.2675,39.2675,700.0
2005-09-28 11:55:00,49.11,49.16,49.11,49.16,1600.0,39.2436,39.2835,39.2436,39.2835,1600.0
2005-09-28 12:00:00,49.16,49.16,49.16,49.16,800.0,39.2835,39.2835,39.2835,39.2835,800.0
2005-09-28 12:05:00,49.13,49.14,49.13,49.13,5300.0,39.2595,39.2675,39.2595,39.2595,5300.0
2005-09-28 12:10:00,49.1,49.1,49.02,49.04,7000.0,39.2356,39.2356,39.1716,39.1876,7000.0
2005-09-28 12:15:00,49.06,49.06,49.04,49.04,1200.0,39.2036,39.2036,39.1876,39.1876,1200.0
2005-09-28 12:20:00,49.02,49.08,49.01,49.08,6600.0,39.1716,39.2196,39.1637,39.2196,6600.0
2005-09-28 12:25:00,49.03,49.08,49.01,49.01,12700.0,39.1796,39.2196,39.1637,39.1637,12700.0
2005-09-28 12:30:00,49.06,49.06,49.02,49.05,3600.0,39.2036,39.2036,39.1716,39.1956,3600.0
2005-09-28 12:35:00,49.04,49.04,49.02,49.02,1700.0,39.1876,39.1876,39.1716,39.1716,1700.0
2005-09-28 12:40:00,49.06,49.06,49.06,49.06,2900.0,39.2036,39.2036,39.2036,39.2036,2900.0
2005-09-28 12:45:00,49.07,49.07,49.04,49.05,3900.0,39.2116,39.2116,39.1876,39.1956,3900.0
2005-09-28 12:50:00,49.07,49.07,49.04,49.07,1600.0,39.2116,39.2116,39.1876,39.2116,1600.0
2005-09-28 12:55:00,49.04,49.07,49.04,49.06,4000.0,39.1876,39.2116,39.1876,39.2036,4000.0
2005-09-28 13:00:00,49.09,49.11,49.09,49.11,18700.0,39.2276,39.2436,39.2276,39.2436,18700.0
2005-09-28 13:05:00,49.12,49.12,49.1,49.1,900.0,39.2516,39.2516,39.2356,39.2356,900.0
2005-09-28 13:10:00,49.1,49.1,49.07,49.07,300.0,39.2356,39.2356,39.2116,39.2116,300.0
2005-09-28 13:15:00,49.08,49.08,49.08,49.08,500.0,39.2196,39.2196,39.2196,39.2196,500.0
2005-09-28 13:20:00,49.1,49.1,49.05,49.09,700.0,39.2356,39.2356,39.1956,39.2276,700.0
2005-09-28 13:25:00,49.07,49.08,49.07,49.08,2400.0,39.2116,39.2196,39.2116,39.2196,2400.0
2005-09-28 13:30:00,49.03,49.03,48.97,48.97,58200.0,39.1796,39.1796,39.1317,39.1317,58200.0
2005-09-28 13:35:00,49.0,49.01,48.98,49.0,1100.0,39.1557,39.1637,39.1397,39.1557,1100.0
2005-09-28 13:40:00,49.02,49.02,49.0,49.0,1300.0,39.1716,39.1716,39.1557,39.1557,1300.0
2005-09-28 13:45:00,48.99,48.99,48.97,48.99,10600.0,39.1477,39.1477,39.1317,39.1477,10600.0
2005-09-28 13:50:00,48.98,49.03,48.98,49.03,3300.0,39.1397,39.1796,39.1397,39.1796,3300.0
2005-09-28 13:55:00,49.03,49.04,49.03,49.04,2600.0,39.1796,39.1876,39.1796,39.1876,2600.0
2005-09-28 14:00:00,49.06,49.14,49.05,49.05,4200.0,39.2036,39.2675,39.1956,39.1956,4200.0
2005-09-28 14:05:00,49.06,49.08,49.03,49.04,3900.0,39.2036,39.2196,39.1796,39.1876,3900.0
2005-09-28 14:10:00,49.12,49.12,49.1,49.1,1900.0,39.2516,39.2516,39.2356,39.2356,1900.0
2005-09-28 14:15:00,49.1,49.1,49.1,49.1,700.0,39.2356,39.2356,39.2356,39.2356,700.0
2005-09-28 14:20:00,49.1,49.17,49.1,49.15,2900.0,39.2356,39.2915,39.2356,39.2755,2900.0
2005-09-28 14:25:00,49.19,49.27,49.17,49.27,4100.0,39.3075,39.3714,39.2915,39.3714,4100.0
2005-09-28 14:30:00,49.2,49.25,49.2,49.25,600.0,39.3155,39.3554,39.3155,39.3554,600.0
2005-09-28 14:35:00,49.21,49.23,49.19,49.23,900.0,39.3235,39.3395,39.3075,39.3395,900.0
2005-09-28 14:40:00,49.18,49.23,49.18,49.23,1100.0,39.2995,39.3395,39.2995,39.3395,1100.0
2005-09-28 14:45:00,49.17,49.23,49.17,49.23,500.0,39.2915,39.3395,39.2915,39.3395,500.0
2005-09-28 14:50:00,49.23,49.23,49.21,49.21,2500.0,39.3395,39.3395,39.3235,39.3235,2500.0
2005-09-28 14:55:00,49.22,49.24,49.22,49.23,5100.0,39.3315,39.3474,39.3315,39.3395,5100.0
2005-09-28 15:00:00,49.2,49.23,49.2,49.23,19100.0,39.3155,39.3395,39.3155,39.3395,19100.0
2005-09-28 15:05:00,49.21,49.23,49.19,49.2,16500.0,39.3235,39.3395,39.3075,39.3155,16500.0
2005-09-28 15:10:00,49.21,49.24,49.18,49.19,19100.0,39.3235,39.3474,39.2995,39.3075,19100.0
2005-09-28 15:15:00,49.23,49.23,49.19,49.22,9100.0,39.3395,39.3395,39.3075,39.3315,9100.0
2005-09-28 15:20:00,49.21,49.21,49.17,49.2,3100.0,39.3235,39.3235,39.2915,39.3155,3100.0
2005-09-28 15:25:00,49.19,49.21,49.15,49.21,2400.0,39.3075,39.3235,39.2755,39.3235,2400.0
2005-09-28 15:30:00,49.24,49.25,49.19,49.24,1800.0,39.3474,39.3554,39.3075,39.3474,1800.0
2005-09-28 15:35:00,49.24,49.25,49.16,49.16,4400.0,39.3474,39.3554,39.2835,39.2835,4400.0
2005-09-28 15:40:00,49.2,49.21,49.17,49.21,14900.0,39.3155,39.3235,39.2915,39.3235,14900.0
2005-09-28 15:45:00,49.16,49.21,49.16,49.19,2900.0,39.2835,39.3235,39.2835,39.3075,2900.0
2005-09-28 15:50:00,49.19,49.19,49.19,49.19,1400.0,39.3075,39.3075,39.3075,39.3075,1400.0
2005-09-28 15:55:00,49.19,49.19,49.18,49.18,10900.0,39.3075,39.3075,39.2995,39.2995,10900.0
2005-09-28 16:00:00,49.18,49.2,49.18,49.2,1100.0,39.2995,39.3155,39.2995,39.3155,1100.0
2005-09-28 16:05:00,49.11,49.11,49.11,49.11,10000.0,39.2436,39.2436,39.2436,39.2436,10000.0
2005-09-28 16:10:00,49.11,49.11,49.11,49.11,0.0,39.2436,39.2436,39.2436,39.2436,0.0
2005-09-29 09:30:00,49.17,49.17,49.06,49.13,11000.0,39.2915,39.2915,39.2036,39.2595,11000.0
2005-09-29 09:35:00,49.1,49.1,49.04,49.05,5400.0,39.2356,39.2356,39.1876,39.1956,5400.0
2005-09-29 09:40:00,49.03,49.04,48.96,49.02,14900.0,39.1796,39.1876,39.1237,39.1716,14900.0
2005-09-29 09:45:00,48.96,49.02,48.95,48.97,45600.0,39.1237,39.1716,39.1157,39.1317,45600.0
2005-09-29 09:50:00,48.97,49.01,48.97,49.01,10800.0,39.1317,39.1637,39.1317,39.1637,10800.0
2005-09-29 09:55:00,49.02,49.02,48.99,48.99,7800.0,39.1716,39.1716,39.1477,39.1477,7800.0
2005-09-29 10:00:00,48.98,48.99,48.95,48.99,9500.0,39.1397,39.1477,39.1157,39.1477,9500.0
2005-09-29 10:05:00,48.99,48.99,48.99,48.99,1000.0,39.1477,39.1477,39.1477,39.1477,1000.0
2005-09-29 10:10:00,48.99,48.99,48.98,48.98,2900.0,39.1477,39.1477,39.1397,39.1397,2900.0
2005-09-29 10:15:00,49.0,49.0,49.0,49.0,1100.0,39.1557,39.1557,39.1557,39.1557,1100.0
2005-09-29 10:20:00,49.03,49.05,49.02,49.05,2000.0,39.1796,39.1956,39.1716,39.1956,2000.0
2005-09-29 10:25:00,49.06,49.16,49.06,49.14,8300.0,39.2036,39.2835,39.2036,39.2675,8300.0
2005-09-29 10:30:00,49.1,49.1,49.1,49.1,1900.0,39.2356,39.2356,39.2356,39.2356,1900.0
2005-09-29 10:35:00,49.15,49.16,49.12,49.16,4600.0,39.2755,39.2835,39.2516,39.2835,4600.0
2005-09-29 10:40:00,49.16,49.17,49.15,49.17,2000.0,39.2835,39.2915,39.2755,39.2915,2000.0
2005-09-29 10:45:00,49.17,49.17,49.11,49.11,5400.0,39.2915,39.2915,39.2436,39.2436,5400.0
2005-09-29 10:50:00,49.09,49.12,49.09,49.11,2100.0,39.2276,39.2516,39.2276,39.2436,2100.0
2005-09-29 10:55:00,49.09,49.09,49.02,49.02,9300.0,39.2276,39.2276,39.1716,39.1716,9300.0
2005-09-29 11:00:00,49.03,49.04,49.0,49.04,7400.0,39.1796,39.1876,39.1557,39.1876,7400.0
2005-09-29 11:05:00,49.04,49.04,48.95,48.97,4900.0,39.1876,39.1876,39.1157,39.1317,4900.0
2005-09-29 11:10:00,48.93,48.97,48.93,48.97,21600.0,39.0997,39.1317,39.0997,39.1317,21600.0
2005-09-29 11:15:00,49.01,49.01,49.0,49.0,1400.0,39.1637,39.1637,39.1557,39.1557,1400.0
2005-09-29 11:20:00,49.01,49.05,49.01,49.04,6100.0,39.1637,39.1956,39.1637,39.1876,6100.0
2005-09-29 11:25:00,49.07,49.07,49.01,49.03,7500.0,39.2116,39.2116,39.1637,39.1796,7500.0
2005-09-29 11:30:00,49.0,49.0,49.0,49.0,200.0,39.1557,39.1557,39.1557,39.1557,200.0
2005-09-29 11:35:00,49.03,49.05,49.03,49.05,700.0,39.1796,39.1956,39.1796,39.1956,700.0
2005-09-29 11:40:00,49.07,49.08,49.05,49.07,10200.0,39.2116,39.2196,39.1956,39.2116,10200.0
2005-09-29 11:45:00,49.07,49.11,49.07,49.11,2700.0,39.2116,39.2436,39.2116,39.2436,2700.0
2005-09-29 11:50:00,49.18,49.3,49.18,49.28,19800.0,39.2995,39.3954,39.2995,39.3794,19800.0
2005-09-29 11:55:00,49.29,49.29,49.26,49.26,18900.0,39.3874,39.3874,39.3634,39.3634,18900.0
2005-09-29 12:00:00,49.28,49.28,49.22,49.26,76300.0,39.3794,39.3794,39.3315,39.3634,76300.0
2005-09-29 12:05:00,49.26,49.28,49.17,49.24,20000.0,39.3634,39.3794,39.2915,39.3474,20000.0
2005-09-29 12:10:00,49.24,49.24,49.24,49.24,0.0,39.3474,39.3474,39.3474,39.3474,0.0
2005-09-29 12:15:00,49.24,49.24,49.17,49.17,2900.0,39.3474,39.3474,39.2915,39.2915,2900.0
2005-09-29 12:20:00,49.2,49.22,49.19,49.22,17100.0,39.3155,39.3315,39.3075,39.3315,17100.0
2005-09-29 12:25:00,49.16,49.22,49.16,49.22,200.0,39.2835,39.3315,39.2835,39.3315,200.0
2005-09-29 12:30:00,49.2,49.2,49.2,49.2,3900.0,39.3155,39.3155,39.3155,39.3155,3900.0
2005-09-29 12:35:00,49.19,49.19,49.19,49.19,100.0,39.3075,39.3075,39.3075,39.3075,100.0
2005-09-29 12:40:00,49.2,49.22,49.2,49.22,4900.0,39.3155,39.3315,39.3155,39.3315,4900.0
2005-09-29 12:45:00,49.22,49.22,49.22,49.22,0.0,39.3315,39.3315,39.3315,39.3315,0.0
2005-09-29 12:50:00,49.22,49.23,49.22,49.23,4300.0,39.3315,39.3395,39.3315,39.3395,4300.0
2005-09-29 12:55:00,49.22,49.22,49.22,49.22,100.0,39.3315,39.3315,39.3315,39.3315,100.0
2005-09-29 13:00:00,49.24,49.26,49.24,49.26,700.0,39.3474,39.3634,39.3474,39.3634,700.0
2005-09-29 13:05:00,49.28,49.28,49.28,49.28,300.0,39.3794,39.3794,39.3794,39.3794,300.0
2005-09-29 13:10:00,49.23,49.28,49.23,49.28,22400.0,39.3395,39.3794,39.3395,39.3794,22400.0
2005-09-29 13:15:00,49.31,49.37,49.31,49.37,11000.0,39.4034,39.4513,39.4034,39.4513,11000.0
2005-09-29 13:20:00,49.39,49.39,49.36,49.38,3600.0,39.4673,39.4673,39.4433,39.4593,3600.0
2005-09-29 13:25:00,49.39,49.39,49.39,49.39,100.0,39.4673,39.4673,39.4673,39.4673,100.0
2005-09-29 13:30:00,49.39,49.43,49.39,49.43,1200.0,39.4673,39.4993,39.4673,39.4993,1200.0
2005-09-29 13:35:00,49.4,49.43,49.39,49.41,3200.0,39.4753,39.4993,39.4673,39.4833,3200.0
2005-09-29 13:40:00,49.41,49.41,49.36,49.41,1500.0,39.4833,39.4833,39.4433,39.4833,1500.0
2005-09-29 13:45:00,49.4,49.4,49.35,49.39,1400.0,39.4753,39.4753,39.4353,39.4673,1400.0
2005-09-29 13:50:00,49.41,49.41,49.35,49.35,23000.0,39.4833,39.4833,39.4353,39.4353,23000.0
2005-09-29 13:55:00,49.35,49.35,49.35,49.35,0.0,39.4353,39.4353,39.4353,39.4353,0.0
2005-09-29 14:00:00,49.4,49.43,49.4,49.43,1200.0,39.4753,39.4993,39.4753,39.4993,1200.0
2005-09-29 14:05:00,49.47,49.51,49.45,49.46,22500.0,39.5312,39.5632,39.5153,39.5232,22500.0
2005-09-29 14:10:00,49.53,49.53,49.47,49.48,79700.0,39.5792,39.5792,39.5312,39.5392,79700.0
2005-09-29 14:15:00,49.48,49.49,49.44,49.49,61900.0,39.5392,39.5472,39.5073,39.5472,61900.0
2005-09-29 14:20:00,49.48,49.48,49.48,49.48,20000.0,39.5392,39.5392,39.5392,39.5392,20000.0
2005-09-29 14:25:00,49.51,49.51,49.49,49.49,1900.0,39.5632,39.5632,39.5472,39.5472,1900.0
2005-09-29 14:30:00,49.49,49.52,49.49,49.52,1600.0,39.5472,39.5712,39.5472,39.5712,1600.0
2005-09-29 14:35:00,49.51,49.51,49.48,49.5,3900.0,39.5632,39.5632,39.5392,39.5552,3900.0
2005-09-29 14:40:00,49.53,49.56,49.5,49.5,5300.0,39.5792,39.6032,39.5552,39.5552,5300.0
2005-09-29 14:45:00,49.49,49.49,49.47,49.47,6500.0,39.5472,39.5472,39.5312,39.5312,6500.0
2005-09-29 14:50:00,49.48,49.48,49.48,49.48,900.0,39.5392,39.5392,39.5392,39.5392,900.0
2005-09-29 14:55:00,49.45,49.48,49.45,49.47,6200.0,39.5153,39.5392,39.5153,39.5312,6200.0
2005-09-29 15:00:00,49.5,49.5,49.5,49.5,4200.0,39.5552,39.5552,39.5552,39.5552,4200.0
2005-09-29 15:05:00,49.48,49.49,49.47,49.49,14500.0,39.5392,39.5472,39.5312,39.5472,14500.0
2005-09-29 15:10:00,49.52,49.53,49.51,49.53,6000.0,39.5712,39.5792,39.5632,39.5792,6000.0
2005-09-29 15:15:00,49.53,49.55,49.53,49.55,1200.0,39.5792,39.5952,39.5792,39.5952,1200.0
2005-09-29 15:20:00,49.57,49.61,49.57,49.61,9400.0,39.6111,39.6431,39.6111,39.6431,9400.0
2005-09-29 15:25:00,49.58,49.62,49.58,49.62,4500.0,39.6191,39.6511,39.6191,39.6511,4500.0
2005-09-29 15:30:00,49.62,49.62,49.54,49.54,7900.0,39.6511,39.6511,39.5872,39.5872,7900.0
2005-09-29 15:35:00,49.57,49.58,49.57,49.58,13300.0,39.6111,39.6191,39.6111,39.6191,13300.0
2005-09-29 15:40:00,49.57,49.57,49.52,49.56,2200.0,39.6111,39.6111,39.5712,39.6032,2200.0
2005-09-29 15:45:00,49.55,49.57,49.54,49.54,13200.0,39.5952,39.6111,39.5872,39.5872,13200.0
2005-09-29 15:50:00,49.57,49.57,49.55,49.55,700.0,39.6111,39.6111,39.5952,39.5952,700.0
2005-09-29 15:55:00,49.55,49.6,49.54,49.6,26900.0,39.5952,39.6351,39.5872,39.6351,26900.0
2005-09-29 16:00:00,49.6,49.6,49.6,49.6,0.0,39.6351,39.6351,39.6351,39.6351,0.0
2005-09-29 16:05:00,49.54,49.54,49.54,49.54,142400.0,39.5872,39.5872,39.5872,39.5872,142400.0
2005-09-29 16:10:00,49.54,49.54,49.54,49.54,0.0,39.5872,39.5872,39.5872,39.5872,0.0
2005-09-30 09:30:00,49.63,49.7,49.54,49.6,139300.0,39.6591,39.715,39.5872,39.6351,139300.0
2005-09-30 09:35:00,49.6,49.64,49.54,49.57,105100.0,39.6351,39.6671,39.5872,39.6111,105100.0
2005-09-30 09:40:00,49.56,49.59,49.53,49.58,184000.0,39.6032,39.6271,39.5792,39.6191,184000.0
2005-09-30 09:45:00,49.62,49.62,49.52,49.59,53400.0,39.6511,39.6511,39.5712,39.6271,53400.0
2005-09-30 09:50:00,49.59,49.59,49.49,49.52,80500.0,39.6271,39.6271,39.5472,39.5712,80500.0
2005-09-30 09:55:00,49.55,49.6,49.54,49.6,27500.0,39.5952,39.6351,39.5872,39.6351,27500.0
2005-09-30 10:00:00,49.62,49.65,49.56,49.56,16700.0,39.6511,39.6751,39.6032,39.6032,16700.0
2005-09-30 10:05:00,49.64,49.64,49.64,49.64,400.0,39.6671,39.6671,39.6671,39.6671,400.0
2005-09-30 10:10:00,49.6,49.64,49.59,49.59,2300.0,39.6351,39.6671,39.6271,39.6271,2300.0
2005-09-30 10:15:00,49.61,49.61,49.61,49.61,1300.0,39.6431,39.6431,39.6431,39.6431,1300.0
2005-09-30 10:20:00,49.62,49.67,49.62,49.67,2700.0,39.6511,39.6911,39.6511,39.6911,2700.0
2005-09-30 10:25:00,49.63,49.68,49.62,49.64,12600.0,39.6591,39.699,39.6511,39.6671,12600.0
2005-09-30 10:30:00,49.64,49.64,49.62,49.62,1300.0,39.6671,39.6671,39.6511,39.6511,1300.0
2005-09-30 10:35:00,49.64,49.64,49.62,49.63,4600.0,39.6671,39.6671,39.6511,39.6591,4600.0
2005-09-30 10:40:00,49.64,49.68,49.64,49.68,1500.0,39.6671,39.699,39.6671,39.699,1500.0
2005-09-30 10:45:00,49.7,49.72,49.69,49.71,2500.0,39.715,39.731,39.707,39.723,2500.0
2005-09-30 10:50:00,49.71,49.73,49.71,49.73,1400.0,39.723,39.739,39.723,39.739,1400.0
2005-09-30 10:55:00,49.73,49.75,49.71,49.71,27200.0,39.739,39.755,39.723,39.723,27200.0
2005-09-30 11:00:00,49.7,49.71,49.68,49.71,11800.0,39.715,39.723,39.699,39.723,11800.0
2005-09-30 11:05:00,49.69,49.69,49.68,49.68,300.0,39.707,39.707,39.699,39.699,300.0
2005-09-30 11:10:00,49.69,49.71,49.69,49.7,2200.0,39.707,39.723,39.707,39.715,2200.0
2005-09-30 11:15:00,49.7,49.7,49.69,49.69,200.0,39.715,39.715,39.707,39.707,200.0
2005-09-30 11:20:00,49.7,49.71,49.68,49.71,3300.0,39.715,39.723,39.699,39.723,3300.0
2005-09-30 11:25:00,49.68,49.7,49.68,49.7,2300.0,39.699,39.715,39.699,39.715,2300.0
2005-09-30 11:30:00,49.71,49.71,49.71,49.71,2700.0,39.723,39.723,39.723,39.723,2700.0
2005-09-30 11:35:00,49.69,49.69,49.68,49.68,300.0,39.707,39.707,39.699,39.699,300.0
2005-09-30 11:40:00,49.71,49.71,49.68,49.71,2500.0,39.723,39.723,39.699,39.723,2500.0
2005-09-30 11:45:00,49.7,49.7,49.68,49.69,5400.0,39.715,39.715,39.699,39.707,5400.0
2005-09-30 11:50:00,49.68,49.68,49.63,49.63,2900.0,39.699,39.699,39.6591,39.6591,2900.0
2005-09-30 11:55:00,49.67,49.67,49.65,49.65,100800.0,39.6911,39.6911,39.6751,39.6751,100800.0
2005-09-30 12:00:00,49.65,49.65,49.61,49.61,2600.0,39.6751,39.6751,39.6431,39.6431,2600.0
2005-09-30 12:05:00,49.65,49.65,49.65,49.65,1000.0,39.6751,39.6751,39.6751,39.6751,1000.0
2005-09-30 12:10:00,49.67,49.67,49.64,49.64,3300.0,39.6911,39.6911,39.6671,39.6671,3300.0
2005-09-30 12:15:00,49.62,49.65,49.6,49.65,3100.0,39.6511,39.6751,39.6351,39.6751,3100.0
2005-09-30 12:20:00,49.69,49.69,49.65,49.69,3200.0,39.707,39.707,39.6751,39.707,3200.0
2005-09-30 12:25:00,49.64,49.68,49.64,49.64,600.0,39.6671,39.699,39.6671,39.6671,600.0
2005-09-30 12:30:00,49.66,49.66,49.65,49.66,2000.0,39.6831,39.6831,39.6751,39.6831,2000.0
2005-09-30 12:35:00,49.66,49.66,49.66,49.66,500.0,39.6831,39.6831,39.6831,39.6831,500.0
2005-09-30 12:40:00,49.66,49.67,49.66,49.67,1100.0,39.6831,39.6911,39.6831,39.6911,1100.0
2005-09-30 12:45:00,49.67,49.67,49.65,49.66,3400.0,39.6911,39.6911,39.6751,39.6831,3400.0
2005-09-30 12:50:00,49.69,49.69,49.65,49.66,3200.0,39.707,39.707,39.6751,39.6831,3200.0
2005-09-30 12:55:00,49.7,49.7,49.7,49.7,1800.0,39.715,39.715,39.715,39.715,1800.0
2005-09-30 13:00:00,49.67,49.67,49.67,49.67,1000.0,39.6911,39.6911,39.6911,39.6911,1000.0
2005-09-30 13:05:00,49.67,49.67,49.67,49.67,0.0,39.6911,39.6911,39.6911,39.6911,0.0
2005-09-30 13:10:00,49.66,49.66,49.66,49.66,200.0,39.6831,39.6831,39.6831,39.6831,200.0
2005-09-30 13:15:00,49.67,49.7,49.65,49.65,4400.0,39.6911,39.715,39.6751,39.6751,4400.0
2005-09-30 13:20:00,49.66,49.66,49.66,49.66,2000.0,39.6831,39.6831,39.6831,39.6831,2000.0
2005-09-30 13:25:00,49.64,49.64,49.62,49.62,300.0,39.6671,39.6671,39.6511,39.6511,300.0
2005-09-30 13:30:00,49.67,49.71,49.64,49.67,16800.0,39.6911,39.723,39.6671,39.6911,16800.0
2005-09-30 13:35:00,49.7,49.7,49.7,49.7,2700.0,39.715,39.715,39.715,39.715,2700.0
2005-09-30 13:40:00,49.7,49.72,49.7,49.72,4100.0,39.715,39.731,39.715,39.731,4100.0
2005-09-30 13:45:00,49.72,49.72,49.72,49.72,0.0,39.731,39.731,39.731,39.731,0.0
2005-09-30 13:50:00,49.68,49.71,49.68,49.68,4700.0,39.699,39.723,39.699,39.699,4700.0
2005-09-30 13:55:00,49.7,49.71,49.67,49.67,900.0,39.715,39.723,39.6911,39.6911,900.0
2005-09-30 14:00:00,49.72,49.72,49.68,49.71,5900.0,39.731,39.731,39.699,39.723,5900.0
2005-09-30 14:05:00,49.71,49.73,49.71,49.73,5000.0,39.723,39.739,39.723,39.739,5000.0
2005-09-30 14:10:00,49.74,49.74,49.71,49.74,6600.0,39.747,39.747,39.723,39.747,6600.0
2005-09-30 14:15:00,49.74,49.74,49.74,49.74,1900.0,39.747,39.747,39.747,39.747,1900.0
2005-09-30 14:20:00,49.76,49.76,49.74,49.74,300.0,39.763,39.763,39.747,39.747,300.0
2005-09-30 14:25:00,49.72,49.78,49.72,49.77,3700.0,39.731,39.779,39.731,39.771,3700.0
2005-09-30 14:30:00,49.78,49.78,49.76,49.78,1700.0,39.779,39.779,39.763,39.779,1700.0
2005-09-30 14:35:00,49.78,49.82,49.78,49.82,3300.0,39.779,39.8109,39.779,39.8109,3300.0
2005-09-30 14:40:00,49.78,49.81,49.78,49.8,10200.0,39.779,39.8029,39.779,39.7949,10200.0
2005-09-30 14:45:00,49.81,49.81,49.77,49.81,3100.0,39.8029,39.8029,39.771,39.8029,3100.0
2005-09-30 14:50:00,49.81,49.81,49.74,49.74,2700.0,39.8029,39.8029,39.747,39.747,2700.0
2005-09-30 14:55:00,49.79,49.8,49.77,49.8,42200.0,39.7869,39.7949,39.771,39.7949,42200.0
2005-09-30 15:00:00,49.8,49.8,49.76,49.8,10000.0,39.7949,39.7949,39.763,39.7949,10000.0
2005-09-30 15:05:00,49.8,49.81,49.76,49.81,4900.0,39.7949,39.8029,39.763,39.8029,4900.0
2005-09-30 15:10:00,49.81,49.81,49.76,49.77,2900.0,39.8029,39.8029,39.763,39.771,2900.0
2005-09-30 15:15:00,49.77,49.77,49.72,49.77,9800.0,39.771,39.771,39.731,39.771,9800.0
2005-09-30 15:20:00,49.76,49.76,49.74,49.75,2800.0,39.763,39.763,39.747,39.755,2800.0
2005-09-30 15:25:00,49.75,49.75,49.68,49.73,1500.0,39.755,39.755,39.699,39.739,1500.0
2005-09-30 15:30:00,49.73,49.74,49.69,49.74,2800.0,39.739,39.747,39.707,39.747,2800.0
2005-09-30 15:35:00,49.74,49.77,49.7,49.76,8000.0,39.747,39.771,39.715,39.763,8000.0
2005-09-30 15:40:00,49.75,49.76,49.73,49.73,1200.0,39.755,39.763,39.739,39.739,1200.0
2005-09-30 15:45:00,49.74,49.74,49.72,49.72,300.0,39.747,39.747,39.731,39.731,300.0
2005-09-30 15:50:00,49.75,49.77,49.74,49.77,1000.0,39.755,39.771,39.747,39.771,1000.0
2005-09-30 15:55:00,49.77,49.77,49.74,49.77,3800.0,39.771,39.771,39.747,39.771,3800.0
2005-09-30 16:00:00,49.77,49.78,49.77,49.78,6600.0,39.771,39.779,39.771,39.779,6600.0
2005-09-30 16:05:00,49.78,49.78,49.78,49.78,0.0,39.779,39.779,39.779,39.779,0.0
2005-09-30 16:10:00,49.8,49.8,49.8,49.8,2500.0,39.7949,39.7949,39.7949,39.7949,2500.0
2005-10-03 09:30:00,49.66,49.95,49.66,49.95,66600.0,39.6831,39.9148,39.6831,39.9148,66600.0
2005-10-03 09:35:00,49.8,49.83,49.77,49.83,18300.0,39.7949,39.8189,39.771,39.8189,18300.0
2005-10-03 09:40:00,49.79,49.91,49.79,49.91,24900.0,39.7869,39.8828,39.7869,39.8828,24900.0
2005-10-03 09:45:00,49.91,49.99,49.91,49.99,5500.0,39.8828,39.9468,39.8828,39.9468,5500.0
2005-10-03 09:50:00,49.99,49.99,49.94,49.94,4600.0,39.9468,39.9468,39.9068,39.9068,4600.0
2005-10-03 09:55:00,49.94,49.94,49.93,49.93,4100.0,39.9068,39.9068,39.8988,39.8988,4100.0
2005-10-03 10:00:00,49.93,49.97,49.89,49.93,26900.0,39.8988,39.9308,39.8669,39.8988,26900.0
2005-10-03 10:05:00,49.9,49.9,49.9,49.9,400.0,39.8749,39.8749,39.8749,39.8749,400.0
2005-10-03 10:10:00,49.87,49.87,49.82,49.85,8900.0,39.8509,39.8509,39.8109,39.8349,8900.0
2005-10-03 10:15:00,49.82,49.82,49.78,49.79,2600.0,39.8109,39.8109,39.779,39.7869,2600.0
2005-10-03 10:20:00,49.82,49.82,49.81,49.81,700.0,39.8109,39.8109,39.8029,39.8029,700.0
2005-10-03 10:25:00,49.82,49.82,49.81,49.81,5500.0,39.8109,39.8109,39.8029,39.8029,5500.0
2005-10-03 10:30:00,49.78,49.79,49.78,49.79,1900.0,39.779,39.7869,39.779,39.7869,1900.0
2005-10-03 10:35:00,49.82,49.82,49.78,49.78,800.0,39.8109,39.8109,39.779,39.779,800.0
2005-10-03 10:40:00,49.76,49.76,49.76,49.76,1800.0,39.763,39.763,39.763,39.763,1800.0
2005-10-03 10:45:00,49.76,49.78,49.76,49.76,7400.0,39.763,39.779,39.763,39.763,7400.0
2005-10-03 10:50:00,49.76,49.8,49.76,49.8,2600.0,39.763,39.7949,39.763,39.7949,2600.0
2005-10-03 10:55:00,49.81,49.81,49.73,49.76,4800.0,39.8029,39.8029,39.739,39.763,4800.0
2005-10-03 11:00:00,49.77,49.8,49.76,49.8,800.0,39.771,39.7949,39.763,39.7949,800.0
2005-10-03 11:05:00,49.79,49.8,49.77,49.77,15400.0,39.7869,39.7949,39.771,39.771,15400.0
2005-10-03 11:10:00,49.79,49.79,49.77,49.77,5300.0,39.7869,39.7869,39.771,39.771,5300.0
2005-10-03 11:15:00,49.76,49.79,49.76,49.79,17300.0,39.763,39.7869,39.763,39.7869,17300.0
2005-10-03 11:20:00,49.8,49.81,49.8,49.8,1700.0,39.7949,39.8029,39.7949,39.7949,1700.0
2005-10-03 11:25:00,49.82,49.83,49.81,49.83,1000.0,39.8109,39.8189,39.8029,39.8189,1000.0
2005-10-03 11:30:00,49.82,49.82,49.8,49.8,4900.0,39.8109,39.8109,39.7949,39.7949,4900.0
2005-10-03 11:35:00,49.82,49.83,49.82,49.83,600.0,39.8109,39.8189,39.8109,39.8189,600.0
2005-10-03 11:40:00,49.83,49.83,49.78,49.78,3000.0,39.8189,39.8189,39.779,39.779,3000.0
2005-10-03 11:45:00,49.82,49.82,49.76,49.77,3200.0,39.8109,39.8109,39.763,39.771,3200.0
2005-10-03 11:50:00,49.8,49.83,49.77,49.83,14700.0,39.7949,39.8189,39.771,39.8189,14700.0
2005-10-03 11:55:00,49.83,49.83,49.79,49.79,30900.0,39.8189,39.8189,39.7869,39.7869,30900.0
2005-10-03 12:00:00,49.81,49.85,49.81,49.85,4400.0,39.8029,39.8349,39.8029,39.8349,4400.0
2005-10-03 12:05:00,49.82,49.85,49.82,49.85,1400.0,39.8109,39.8349,39.8109,39.8349,1400.0
2005-10-03 12:10:00,49.83,49.86,49.82,49.85,1600.0,39.8189,39.8429,39.8109,39.8349,1600.0
2005-10-03 12:15:00,49.81,49.81,49.78,49.78,1000.0,39.8029,39.8029,39.779,39.779,1000.0
2005-10-03 12:20:00,49.78,49.81,49.78,49.8,2900.0,39.779,39.8029,39.779,39.7949,2900.0
2005-10-03 12:25:00,49.78,49.8,49.78,49.8,1700.0,39.779,39.7949,39.779,39.7949,1700.0
2005-10-03 12:30:00,49.8,49.8,49.79,49.79,4700.0,39.7949,39.7949,39.7869,39.7869,4700.0
2005-10-03 12:35:00,49.79,49.79,49.79,49.79,0.0,39.7869,39.7869,39.7869,39.7869,0.0
2005-10-03 12:40:00,49.78,49.8,49.73,49.8,2300.0,39.779,39.7949,39.739,39.7949,2300.0
2005-10-03 12:45:00,49.8,49.8,49.8,49.8,200.0,39.7949,39.7949,39.7949,39.7949,200.0
2005-10-03 12:50:00,49.8,49.8,49.8,49.8,400.0,39.7949,39.7949,39.7949,39.7949,400.0
2005-10-03 12:55:00,49.8,49.81,49.8,49.81,1500.0,39.7949,39.8029,39.7949,39.8029,1500.0
2005-10-03 13:00:00,49.78,49.81,49.74,49.79,600.0,39.779,39.8029,39.747,39.7869,600.0
2005-10-03 13:05:00,49.83,49.83,49.83,49.83,1400.0,39.8189,39.8189,39.8189,39.8189,1400.0
2005-10-03 13:10:00,49.86,49.86,49.86,49.86,1000.0,39.8429,39.8429,39.8429,39.8429,1000.0
2005-10-03 13:15:00,49.85,49.85,49.8,49.83,4700.0,39.8349,39.8349,39.7949,39.8189,4700.0
2005-10-03 13:20:00,49.83,49.83,49.83,49.83,11400.0,39.8189,39.8189,39.8189,39.8189,11400.0
2005-10-03 13:25:00,49.79,49.81,49.79,49.81,500.0,39.7869,39.8029,39.7869,39.8029,500.0
2005-10-03 13:30:00,49.8,49.8,49.8,49.8,200.0,39.7949,39.7949,39.7949,39.7949,200.0
2005-10-03 13:35:00,49.82,49.83,49.82,49.83,600.0,39.8109,39.8189,39.8109,39.8189,600.0
2005-10-03 13:40:00,49.84,49.84,49.84,49.84,1000.0,39.8269,39.8269,39.8269,39.8269,1000.0
2005-10-03 13:45:00,49.84,49.84,49.83,49.83,2400.0,39.8269,39.8269,39.8189,39.8189,2400.0
2005-10-03 13:50:00,49.8,49.85,49.8,49.85,6900.0,39.7949,39.8349,39.7949,39.8349,6900.0
2005-10-03 13:55:00,49.86,49.88,49.84,49.84,3500.0,39.8429,39.8589,39.8269,39.8269,3500.0
2005-10-03 14:00:00,49.85,49.87,49.82,49.82,10900.0,39.8349,39.8509,39.8109,39.8109,10900.0
2005-10-03 14:05:00,49.83,49.83,49.81,49.83,4100.0,39.8189,39.8189,39.8029,39.8189,4100.0
2005-10-03 14:10:00,49.83,49.84,49.81,49.81,900.0,39.8189,39.8269,39.8029,39.8029,900.0
2005-10-03 14:15:00,49.82,49.82,49.79,49.8,8900.0,39.8109,39.8109,39.7869,39.7949,8900.0
2005-10-03 14:20:00,49.81,49.81,49.78,49.79,1100.0,39.8029,39.8029,39.779,39.7869,1100.0
2005-10-03 14:25:00,49.79,49.82,49.79,49.82,1400.0,39.7869,39.8109,39.7869,39.8109,1400.0
2005-10-03 14:30:00,49.83,49.83,49.82,49.82,700.0,39.8189,39.8189,39.8109,39.8109,700.0
2005-10-03 14:35:00,49.82,49.84,49.77,49.77,2400.0,39.8109,39.8269,39.771,39.771,2400.0
2005-10-03 14:40:00,49.86,49.86,49.86,49.86,1300.0,39.8429,39.8429,39.8429,39.8429,1300.0
2005-10-03 14:45:00,49.87,49.9,49.8,49.85,4000.0,39.8509,39.8749,39.7949,39.8349,4000.0
2005-10-03 14:50:00,49.89,49.92,49.86,49.86,800.0,39.8669,39.8908,39.8429,39.8429,800.0
2005-10-03 14:55:00,49.83,49.88,49.82,49.83,2200.0,39.8189,39.8589,39.8109,39.8189,2200.0
2005-10-03 15:00:00,49.83,49.88,49.83,49.87,2400.0,39.8189,39.8589,39.8189,39.8509,2400.0
2005-10-03 15:05:00,49.83,49.91,49.83,49.9,2600.0,39.8189,39.8828,39.8189,39.8749,2600.0
2005-10-03 15:10:00,49.89,49.89,49.89,49.89,300.0,39.8669,39.8669,39.8669,39.8669,300.0
2005-10-03 15:15:00,49.88,49.88,49.88,49.88,2800.0,39.8589,39.8589,39.8589,39.8589,2800.0
2005-10-03 15:20:00,49.84,49.89,49.82,49.87,2000.0,39.8269,39.8669,39.8109,39.8509,2000.0
2005-10-03 15:25:00,49.85,49.85,49.81,49.81,3500.0,39.8349,39.8349,39.8029,39.8029,3500.0
2005-10-03 15:30:00,49.81,49.87,49.81,49.86,2800.0,39.8029,39.8509,39.8029,39.8429,2800.0
2005-10-03 15:35:00,49.85,49.91,49.84,49.91,3400.0,39.8349,39.8828,39.8269,39.8828,3400.0
2005-10-03 15:40:00,49.9,49.9,49.8,49.88,3300.0,39.8749,39.8749,39.7949,39.8589,3300.0
2005-10-03 15:45:00,49.86,49.86,49.85,49.85,900.0,39.8429,39.8429,39.8349,39.8349,900.0
2005-10-03 15:50:00,49.87,49.87,49.8,49.86,3100.0,39.8509,39.8509,39.7949,39.8429,3100.0
2005-10-03 15:55:00,49.85,49.85,49.81,49.85,2600.0,39.8349,39.8349,39.8029,39.8349,2600.0
2005-10-03 16:00:00,49.85,49.85,49.85,49.85,2100.0,39.8349,39.8349,39.8349,39.8349,2100.0
2005-10-03 16:05:00,49.85,49.85,49.85,49.85,0.0,39.8349,39.8349,39.8349,39.8349,0.0
2005-10-03 16:10:00,49.85,49.85,49.85,49.85,0.0,39.8349,39.8349,39.8349,39.8349,0.0
2005-10-04 09:30:00,49.99,49.99,49.72,49.86,23500.0,39.9468,39.9468,39.731,39.8429,23500.0
2005-10-04 09:35:00,49.79,49.93,49.79,49.88,19100.0,39.7869,39.8988,39.7869,39.8589,19100.0
2005-10-04 09:40:00,49.88,49.88,49.82,49.84,19800.0,39.8589,39.8589,39.8109,39.8269,19800.0
2005-10-04 09:45:00,49.84,49.84,49.78,49.78,5800.0,39.8269,39.8269,39.779,39.779,5800.0
2005-10-04 09:50:00,49.83,49.83,49.83,49.83,4000.0,39.8189,39.8189,39.8189,39.8189,4000.0
2005-10-04 09:55:00,49.83,49.83,49.83,49.83,0.0,39.8189,39.8189,39.8189,39.8189,0.0
2005-10-04 10:00:00,49.8,49.82,49.8,49.82,4200.0,39.7949,39.8109,39.7949,39.8109,4200.0
2005-10-04 10:05:00,49.79,49.82,49.78,49.82,2600.0,39.7869,39.8109,39.779,39.8109,2600.0
2005-10-04 10:10:00,49.85,49.93,49.85,49.93,19100.0,39.8349,39.8988,39.8349,39.8988,19100.0
2005-10-04 10:15:00,49.95,49.99,49.94,49.95,10600.0,39.9148,39.9468,39.9068,39.9148,10600.0
2005-10-04 10:20:00,49.98,49.98,49.98,49.98,1300.0,39.9388,39.9388,39.9388,39.9388,1300.0
2005-10-04 10:25:00,49.99,50.0,49.98,49.98,6900.0,39.9468,39.9548,39.9388,39.9388,6900.0
2005-10-04 10:30:00,49.95,49.95,49.89,49.92,1600.0,39.9148,39.9148,39.8669,39.8908,1600.0
2005-10-04 10:35:00,49.92,49.92,49.91,49.91,700.0,39.8908,39.8908,39.8828,39.8828,700.0
2005-10-04 10:40:00,49.91,49.93,49.91,49.92,5400.0,39.8828,39.8988,39.8828,39.8908,5400.0
2005-10-04 10:45:00,49.95,49.95,49.9,49.9,400.0,39.9148,39.9148,39.8749,39.8749,400.0
2005-10-04 10:50:00,49.88,49.94,49.88,49.94,1200.0,39.8589,39.9068,39.8589,39.9068,1200.0
2005-10-04 10:55:00,49.95,49.97,49.9,49.97,10300.0,39.9148,39.9308,39.8749,39.9308,10300.0
2005-10-04 11:00:00,49.95,49.97,49.95,49.97,900.0,39.9148,39.9308,39.9148,39.9308,900.0
2005-10-04 11:05:00,49.9,49.9,49.9,49.9,6000.0,39.8749,39.8749,39.8749,39.8749,6000.0
2005-10-04 11:10:00,49.91,49.92,49.91,49.92,1800.0,39.8828,39.8908,39.8828,39.8908,1800.0
2005-10-04 11:15:00,49.89,49.93,49.88,49.88,3000.0,39.8669,39.8988,39.8589,39.8589,3000.0
2005-10-04 11:20:00,49.9,49.9,49.88,49.88,2800.0,39.8749,39.8749,39.8589,39.8589,2800.0
2005-10-04 11:25:00,49.89,49.9,49.86,49.9,7200.0,39.8669,39.8749,39.8429,39.8749,7200.0
2005-10-04 11:30:00,49.93,49.95,49.89,49.94,1400.0,39.8988,39.9148,39.8669,39.9068,1400.0
2005-10-04 11:35:00,49.94,49.98,49.91,49.98,7300.0,39.9068,39.9388,39.8828,39.9388,7300.0
2005-10-04 11:40:00,49.95,49.99,49.95,49.97,21100.0,39.9148,39.9468,39.9148,39.9308,21100.0
2005-10-04 11:45:00,49.98,49.99,49.97,49.97,5900.0,39.9388,39.9468,39.9308,39.9308,5900.0
2005-10-04 11:50:00,49.95,49.97,49.95,49.97,7900.0,39.9148,39.9308,39.9148,39.9308,7900.0
2005-10-04 11:55:00,49.96,50.0,49.96,50.0,200.0,39.9228,39.9548,39.9228,39.9548,200.0
2005-10-04 12:00:00,49.98,50.01,49.98,50.01,2300.0,39.9388,39.9628,39.9388,39.9628,2300.0
2005-10-04 12:05:00,50.01,50.01,50.0,50.0,2400.0,39.9628,39.9628,39.9548,39.9548,2400.0
2005-10-04 12:10:00,49.98,50.01,49.97,50.01,27300.0,39.9388,39.9628,39.9308,39.9628,27300.0
2005-10-04 12:15:00,50.01,50.01,49.97,49.97,1800.0,39.9628,39.9628,39.9308,39.9308,1800.0
2005-10-04 12:20:00,49.97,50.01,49.97,50.01,600.0,39.9308,39.9628,39.9308,39.9628,600.0
2005-10-04 12:25:00,50.01,50.01,49.97,49.97,800.0,39.9628,39.9628,39.9308,39.9308,800.0
2005-10-04 12:30:00,50.01,50.01,50.0,50.0,900.0,39.9628,39.9628,39.9548,39.9548,900.0
2005-10-04 12:35:00,50.0,50.0,49.93,49.98,300.0,39.9548,39.9548,39.8988,39.9388,300.0
2005-10-04 12:40:00,49.98,49.99,49.98,49.99,3400.0,39.9388,39.9468,39.9388,39.9468,3400.0
2005-10-04 12:45:00,49.99,49.99,49.95,49.99,600.0,39.9468,39.9468,39.9148,39.9468,600.0
2005-10-04 12:50:00,49.99,49.99,49.98,49.98,700.0,39.9468,39.9468,39.9388,39.9388,700.0
2005-10-04 12:55:00,49.98,49.98,49.98,49.98,3200.0,39.9388,39.9388,39.9388,39.9388,3200.0
2005-10-04 13:00:00,49.96,50.0,49.96,50.0,900.0,39.9228,39.9548,39.9228,39.9548,900.0
2005-10-04 13:05:00,49.97,50.02,49.97,50.02,1000.0,39.9308,39.9707,39.9308,39.9707,1000.0
2005-10-04 13:10:00,50.01,50.01,50.01,50.01,100.0,39.9628,39.9628,39.9628,39.9628,100.0
2005-10-04 13:15:00,49.98,50.02,49.98,50.02,3900.0,39.9388,39.9707,39.9388,39.9707,3900.0
2005-10-04 13:20:00,50.02,50.02,50.02,50.02,100.0,39.9707,39.9707,39.9707,39.9707,100.0
2005-10-04 13:25:00,50.02,50.02,49.98,50.02,2200.0,39.9707,39.9707,39.9388,39.9707,2200.0
2005-10-04 13:30:00,50.01,50.01,49.97,49.97,3400.0,39.9628,39.9628,39.9308,39.9308,3400.0
2005-10-04 13:35:00,49.97,49.98,49.96,49.98,4300.0,39.9308,39.9388,39.9228,39.9388,4300.0
2005-10-04 13:40:00,49.96,49.97,49.93,49.94,6200.0,39.9228,39.9308,39.8988,39.9068,6200.0
2005-10-04 13:45:00,49.94,49.96,49.92,49.92,2300.0,39.9068,39.9228,39.8908,39.8908,2300.0
2005-10-04 13:50:00,49.92,49.94,49.87,49.87,6700.0,39.8908,39.9068,39.8509,39.8509,6700.0
2005-10-04 13:55:00,49.9,49.9,49.85,49.89,8000.0,39.8749,39.8749,39.8349,39.8669,8000.0
2005-10-04 14:00:00,49.89,49.89,49.89,49.89,100.0,39.8669,39.8669,39.8669,39.8669,100.0
2005-10-04 14:05:00,49.87,49.88,49.83,49.88,7400.0,39.8509,39.8589,39.8189,39.8589,7400.0
2005-10-04 14:10:00,49.84,49.87,49.82,49.87,3500.0,39.8269,39.8509,39.8109,39.8509,3500.0
2005-10-04 14:15:00,49.87,49.88,49.87,49.88,3000.0,39.8509,39.8589,39.8509,39.8589,3000.0
2005-10-04 14:20:00,49.88,49.88,49.88,49.88,300.0,39.8589,39.8589,39.8589,39.8589,300.0
2005-10-04 14:25:00,49.86,49.86,49.75,49.75,3400.0,39.8429,39.8429,39.755,39.755,3400.0
2005-10-04 14:30:00,49.72,49.72,49.72,49.72,200.0,39.731,39.731,39.731,39.731,200.0
2005-10-04 14:35:00,49.72,49.74,49.69,49.74,2800.0,39.731,39.747,39.707,39.747,2800.0
2005-10-04 14:40:00,49.74,49.74,49.72,49.72,2100.0,39.747,39.747,39.731,39.731,2100.0
2005-10-04 14:45:00,49.75,49.76,49.74,49.75,3600.0,39.755,39.763,39.747,39.755,3600.0
2005-10-04 14:50:00,49.75,49.75,49.75,49.75,3100.0,39.755,39.755,39.755,39.755,3100.0
2005-10-04 14:55:00,49.75,49.75,49.65,49.65,5500.0,39.755,39.755,39.6751,39.6751,5500.0
2005-10-04 15:00:00,49.62,49.66,49.62,49.63,2900.0,39.6511,39.6831,39.6511,39.6591,2900.0
2005-10-04 15:05:00,49.62,49.65,49.6,49.64,8800.0,39.6511,39.6751,39.6351,39.6671,8800.0
2005-10-04 15:10:00,49.62,49.62,49.58,49.59,1200.0,39.6511,39.6511,39.6191,39.6271,1200.0
2005-10-04 15:15:00,49.57,49.57,49.49,49.49,1100.0,39.6111,39.6111,39.5472,39.5472,1100.0
2005-10-04 15:20:00,49.5,49.53,49.48,49.48,3100.0,39.5552,39.5792,39.5392,39.5392,3100.0
2005-10-04 15:25:00,49.52,49.53,49.48,49.53,1900.0,39.5712,39.5792,39.5392,39.5792,1900.0
2005-10-04 15:30:00,49.49,49.59,49.49,49.58,1900.0,39.5472,39.6271,39.5472,39.6191,1900.0
2005-10-04 15:35:00,49.58,49.58,49.5,49.58,800.0,39.6191,39.6191,39.5552,39.6191,800.0
2005-10-04 15:40:00,49.51,49.57,49.51,49.55,500.0,39.5632,39.6111,39.5632,39.5952,500.0
2005-10-04 15:45:00,49.54,49.55,49.49,49.53,7300.0,39.5872,39.5952,39.5472,39.5792,7300.0
2005-10-04 15:50:00,49.52,49.52,49.45,49.45,7800.0,39.5712,39.5712,39.5153,39.5153,7800.0
2005-10-04 15:55:00,49.45,49.46,49.45,49.46,2400.0,39.5153,39.5232,39.5153,39.5232,2400.0
2005-10-04 16:00:00,49.42,49.42,49.42,49.42,100.0,39.4913,39.4913,39.4913,39.4913,100.0
2005-10-04 16:05:00,49.42,49.42,49.42,49.42,0.0,39.4913,39.4913,39.4913,39.4913,0.0
2005-10-04 16:10:00,49.43,49.43,49.4,49.4,5400.0,39.4993,39.4993,39.4753,39.4753,5400.0
2005-10-05 09:30:00,49.54,49.54,49.44,49.49,45400.0,39.5872,39.5872,39.5073,39.5472,45400.0
2005-10-05 09:35:00,49.33,49.33,49.33,49.33,1400.0,39.4194,39.4194,39.4194,39.4194,1400.0
2005-10-05 09:40:00,49.29,49.37,49.29,49.37,15900.0,39.3874,39.4513,39.3874,39.4513,15900.0
2005-10-05 09:45:00,49.26,49.3,49.26,49.3,2300.0,39.3634,39.3954,39.3634,39.3954,2300.0
2005-10-05 09:50:00,49.33,49.33,49.32,49.32,900.0,39.4194,39.4194,39.4114,39.4114,900.0
2005-10-05 09:55:00,49.33,49.33,49.27,49.27,2000.0,39.4194,39.4194,39.3714,39.3714,2000.0
2005-10-05 10:00:00,49.27,49.3,49.26,49.3,7100.0,39.3714,39.3954,39.3634,39.3954,7100.0
2005-10-05 10:05:00,49.25,49.25,49.08,49.12,4500.0,39.3554,39.3554,39.2196,39.2516,4500.0
2005-10-05 10:10:00,49.1,49.1,49.04,49.1,8400.0,39.2356,39.2356,39.1876,39.2356,8400.0
2005-10-05 10:15:00,49.14,49.14,49.1,49.1,900.0,39.2675,39.2675,39.2356,39.2356,900.0
2005-10-05 10:20:00,49.13,49.13,49.11,49.12,500.0,39.2595,39.2595,39.2436,39.2516,500.0
2005-10-05 10:25:00,49.16,49.18,49.16,49.18,700.0,39.2835,39.2995,39.2835,39.2995,700.0
2005-10-05 10:30:00,49.19,49.19,49.13,49.17,8900.0,39.3075,39.3075,39.2595,39.2915,8900.0
2005-10-05 10:35:00,49.18,49.18,49.18,49.18,200.0,39.2995,39.2995,39.2995,39.2995,200.0
2005-10-05 10:40:00,49.21,49.25,49.21,49.21,5300.0,39.3235,39.3554,39.3235,39.3235,5300.0
2005-10-05 10:45:00,49.24,49.24,49.21,49.21,9500.0,39.3474,39.3474,39.3235,39.3235,9500.0
2005-10-05 10:50:00,49.22,49.22,49.16,49.16,99500.0,39.3315,39.3315,39.2835,39.2835,99500.0
2005-10-05 10:55:00,49.19,49.19,49.18,49.18,45300.0,39.3075,39.3075,39.2995,39.2995,45300.0
2005-10-05 11:00:00,49.18,49.18,49.16,49.16,1200.0,39.2995,39.2995,39.2835,39.2835,1200.0
2005-10-05 11:05:00,49.14,49.18,49.14,49.18,5000.0,39.2675,39.2995,39.2675,39.2995,5000.0
2005-10-05 11:10:00,49.15,49.18,49.15,49.18,800.0,39.2755,39.2995,39.2755,39.2995,800.0
2005-10-05 11:15:00,49.24,49.24,49.24,49.24,200.0,39.3474,39.3474,39.3474,39.3474,200.0
2005-10-05 11:20:00,49.21,49.21,49.2,49.2,1100.0,39.3235,39.3235,39.3155,39.3155,1100.0
2005-10-05 11:25:00,49.19,49.19,49.09,49.1,23900.0,39.3075,39.3075,39.2276,39.2356,23900.0
2005-10-05 11:30:00,49.05,49.07,49.04,49.06,13700.0,39.1956,39.2116,39.1876,39.2036,13700.0
2005-10-05 11:35:00,49.06,49.07,49.03,49.06,16000.0,39.2036,39.2116,39.1796,39.2036,16000.0
2005-10-05 11:40:00,49.07,49.1,49.07,49.1,5900.0,39.2116,39.2356,39.2116,39.2356,5900.0
2005-10-05 11:45:00,49.08,49.08,49.06,49.06,3600.0,39.2196,39.2196,39.2036,39.2036,3600.0
2005-10-05 11:50:00,49.01,49.02,48.98,49.0,10300.0,39.1637,39.1716,39.1397,39.1557,10300.0
2005-10-05 11:55:00,49.0,49.01,48.98,48.98,10000.0,39.1557,39.1637,39.1397,39.1397,10000.0
2005-10-05 12:00:00,49.01,49.01,48.96,48.99,28700.0,39.1637,39.1637,39.1237,39.1477,28700.0
2005-10-05 12:05:00,48.99,49.01,48.98,48.98,52300.0,39.1477,39.1637,39.1397,39.1397,52300.0
2005-10-05 12:10:00,49.0,49.03,49.0,49.03,8700.0,39.1557,39.1796,39.1557,39.1796,8700.0
2005-10-05 12:15:00,49.03,49.05,49.01,49.02,5700.0,39.1796,39.1956,39.1637,39.1716,5700.0
2005-10-05 12:20:00,49.05,49.06,49.04,49.04,1300.0,39.1956,39.2036,39.1876,39.1876,1300.0
2005-10-05 12:25:00,49.02,49.06,49.02,49.06,6000.0,39.1716,39.2036,39.1716,39.2036,6000.0
2005-10-05 12:30:00,49.06,49.09,49.04,49.08,5200.0,39.2036,39.2276,39.1876,39.2196,5200.0
2005-10-05 12:35:00,49.07,49.09,49.05,49.08,4400.0,39.2116,39.2276,39.1956,39.2196,4400.0
2005-10-05 12:40:00,49.08,49.08,49.04,49.04,1400.0,39.2196,39.2196,39.1876,39.1876,1400.0
2005-10-05 12:45:00,49.08,49.09,49.08,49.08,1100.0,39.2196,39.2276,39.2196,39.2196,1100.0
2005-10-05 12:50:00,49.06,49.09,49.06,49.06,2900.0,39.2036,39.2276,39.2036,39.2036,2900.0
2005-10-05 12:55:00,49.08,49.08,49.07,49.07,1600.0,39.2196,39.2196,39.2116,39.2116,1600.0
2005-10-05 13:00:00,49.09,49.13,49.06,49.13,9500.0,39.2276,39.2595,39.2036,39.2595,9500.0
2005-10-05 13:05:00,49.12,49.12,49.1,49.12,20800.0,39.2516,39.2516,39.2356,39.2516,20800.0
2005-10-05 13:10:00,49.1,49.1,49.09,49.09,2400.0,39.2356,39.2356,39.2276,39.2276,2400.0
2005-10-05 13:15:00,49.07,49.1,49.07,49.07,6000.0,39.2116,39.2356,39.2116,39.2116,6000.0
2005-10-05 13:20:00,49.11,49.18,49.09,49.18,12600.0,39.2436,39.2995,39.2276,39.2995,12600.0
2005-10-05 13:25:00,49.16,49.17,49.16,49.17,1200.0,39.2835,39.2915,39.2835,39.2915,1200.0
2005-10-05 13:30:00,49.16,49.16,49.14,49.14,1700.0,39.2835,39.2835,39.2675,39.2675,1700.0
2005-10-05 13:35:00,49.11,49.16,49.1,49.1,1500.0,39.2436,39.2835,39.2356,39.2356,1500.0
2005-10-05 13:40:00,49.15,49.15,49.1,49.13,6500.0,39.2755,39.2755,39.2356,39.2595,6500.0
2005-10-05 13:45:00,49.13,49.13,49.12,49.13,5700.0,39.2595,39.2595,39.2516,39.2595,5700.0
2005-10-05 13:50:00,49.11,49.12,49.1,49.11,6000.0,39.2436,39.2516,39.2356,39.2436,6000.0
2005-10-05 13:55:00,49.1,49.11,49.1,49.11,1700.0,39.2356,39.2436,39.2356,39.2436,1700.0
2005-10-05 14:00:00,49.1,49.1,49.08,49.08,700.0,39.2356,39.2356,39.2196,39.2196,700.0
2005-10-05 14:05:00,49.09,49.1,49.05,49.1,27000.0,39.2276,39.2356,39.1956,39.2356,27000.0
2005-10-05 14:10:00,49.11,49.13,49.1,49.13,12900.0,39.2436,39.2595,39.2356,39.2595,12900.0
2005-10-05 14:15:00,49.15,49.16,49.14,49.16,1000.0,39.2755,39.2835,39.2675,39.2835,1000.0
2005-10-05 14:20:00,49.13,49.21,49.13,49.21,2600.0,39.2595,39.3235,39.2595,39.3235,2600.0
2005-10-05 14:25:00,49.2,49.2,49.15,49.15,6500.0,39.3155,39.3155,39.2755,39.2755,6500.0
2005-10-05 14:30:00,49.17,49.17,49.12,49.12,1100.0,39.2915,39.2915,39.2516,39.2516,1100.0
2005-10-05 14:35:00,49.09,49.09,49.06,49.06,1700.0,39.2276,39.2276,39.2036,39.2036,1700.0
2005-10-05 14:40:00,49.05,49.11,49.05,49.11,1200.0,39.1956,39.2436,39.1956,39.2436,1200.0
2005-10-05 14:45:00,49.08,49.1,49.04,49.06,2900.0,39.2196,39.2356,39.1876,39.2036,2900.0
2005-10-05 14:50:00,49.07,49.12,49.07,49.12,7100.0,39.2116,39.2516,39.2116,39.2516,7100.0
2005-10-05 14:55:00,49.12,49.12,49.05,49.06,64600.0,39.2516,39.2516,39.1956,39.2036,64600.0
2005-10-05 15:00:00,49.02,49.02,49.0,49.01,16300.0,39.1716,39.1716,39.1557,39.1637,16300.0
2005-10-05 15:05:00,49.05,49.07,49.02,49.07,7000.0,39.1956,39.2116,39.1716,39.2116,7000.0
2005-10-05 15:10:00,49.04,49.04,49.02,49.02,4600.0,39.1876,39.1876,39.1716,39.1716,4600.0
2005-10-05 15:15:00,49.02,49.02,48.98,48.98,16100.0,39.1716,39.1716,39.1397,39.1397,16100.0
2005-10-05 15:20:00,48.98,48.98,48.91,48.92,50200.0,39.1397,39.1397,39.0837,39.0917,50200.0
2005-10-05 15:25:00,48.9,48.91,48.86,48.9,21500.0,39.0758,39.0837,39.0438,39.0758,21500.0
2005-10-05 15:30:00,48.88,48.9,48.87,48.87,7700.0,39.0598,39.0758,39.0518,39.0518,7700.0
2005-10-05 15:35:00,48.89,48.89,48.78,48.81,54400.0,39.0678,39.0678,38.9799,39.0038,54400.0
2005-10-05 15:40:00,48.85,48.85,48.8,48.8,4200.0,39.0358,39.0358,38.9958,38.9958,4200.0
2005-10-05 15:45:00,48.82,48.82,48.71,48.73,71700.0,39.0118,39.0118,38.9239,38.9399,71700.0
2005-10-05 15:50:00,48.73,48.8,48.73,48.8,24900.0,38.9399,38.9958,38.9399,38.9958,24900.0
2005-10-05 15:55:00,48.78,48.78,48.73,48.73,8800.0,38.9799,38.9799,38.9399,38.9399,8800.0
2005-10-05 16:00:00,48.76,48.77,48.75,48.77,16000.0,38.9639,38.9719,38.9559,38.9719,16000.0
2005-10-05 16:05:00,48.78,48.78,48.75,48.75,200.0,38.9799,38.9799,38.9559,38.9559,200.0
2005-10-05 16:10:00,48.75,48.75,48.65,48.65,8000.0,38.9559,38.9559,38.876,38.876,8000.0
2005-10-06 09:30:00,48.85,48.88,48.82,48.82,7100.0,39.0358,39.0598,39.0118,39.0118,7100.0
2005-10-06 09:35:00,48.82,48.86,48.77,48.86,1400.0,39.0118,39.0438,38.9719,39.0438,1400.0
2005-10-06 09:40:00,48.8,48.88,48.8,48.85,1200.0,38.9958,39.0598,38.9958,39.0358,1200.0
2005-10-06 09:45:00,48.83,48.83,48.75,48.75,8300.0,39.0198,39.0198,38.9559,38.9559,8300.0
2005-10-06 09:50:00,48.71,48.75,48.71,48.75,400.0,38.9239,38.9559,38.9239,38.9559,400.0
2005-10-06 09:55:00,48.81,48.85,48.8,48.85,1800.0,39.0038,39.0358,38.9958,39.0358,1800.0
2005-10-06 10:00:00,48.85,48.85,48.85,48.85,0.0,39.0358,39.0358,39.0358,39.0358,0.0
2005-10-06 10:05:00,48.82,48.82,48.7,48.7,1300.0,39.0118,39.0118,38.9159,38.9159,1300.0
2005-10-06 10:10:00,48.69,48.77,48.69,48.77,2900.0,38.9079,38.9719,38.9079,38.9719,2900.0
2005-10-06 10:15:00,48.71,48.77,48.67,48.67,600.0,38.9239,38.9719,38.892,38.892,600.0
2005-10-06 10:20:00,48.66,48.67,48.65,48.67,2100.0,38.884,38.892,38.876,38.892,2100.0
2005-10-06 10:25:00,48.65,48.71,48.65,48.71,10800.0,38.876,38.9239,38.876,38.9239,10800.0
2005-10-06 10:30:00,48.73,48.75,48.73,48.74,1500.0,38.9399,38.9559,38.9399,38.9479,1500.0
2005-10-06 10:35:00,48.69,48.74,48.66,48.74,22500.0,38.9079,38.9479,38.884,38.9479,22500.0
2005-10-06 10:40:00,48.8,48.8,48.78,48.78,300.0,38.9958,38.9958,38.9799,38.9799,300.0
2005-10-06 10:45:00,48.83,48.84,48.79,48.84,2300.0,39.0198,39.0278,38.9879,39.0278,2300.0
2005-10-06 10:50:00,48.83,48.83,48.83,48.83,400.0,39.0198,39.0198,39.0198,39.0198,400.0
2005-10-06 10:55:00,48.8,48.8,48.79,48.79,2600.0,38.9958,38.9958,38.9879,38.9879,2600.0
2005-10-06 11:00:00,48.8,48.8,48.8,48.8,100.0,38.9958,38.9958,38.9958,38.9958,100.0
2005-10-06 11:05:00,48.82,48.84,48.82,48.84,900.0,39.0118,39.0278,39.0118,39.0278,900.0
2005-10-06 11:10:00,48.87,48.87,48.83,48.83,300.0,39.0518,39.0518,39.0198,39.0198,300.0
2005-10-06 11:15:00,48.84,48.9,48.84,48.9,2200.0,39.0278,39.0758,39.0278,39.0758,2200.0
2005-10-06 11:20:00,48.95,48.95,48.91,48.95,3100.0,39.1157,39.1157,39.0837,39.1157,3100.0
2005-10-06 11:25:00,48.9,48.9,48.9,48.9,300.0,39.0758,39.0758,39.0758,39.0758,300.0
2005-10-06 11:30:00,48.85,48.88,48.85,48.88,10400.0,39.0358,39.0598,39.0358,39.0598,10400.0
2005-10-06 11:35:00,48.85,48.88,48.82,48.82,41200.0,39.0358,39.0598,39.0118,39.0118,41200.0
2005-10-06 11:40:00,48.83,48.83,48.83,48.83,300.0,39.0198,39.0198,39.0198,39.0198,300.0
2005-10-06 11:45:00,48.83,48.85,48.79,48.85,37200.0,39.0198,39.0358,38.9879,39.0358,37200.0
2005-10-06 11:50:00,48.85,48.85,48.81,48.82,2000.0,39.0358,39.0358,39.0038,39.0118,2000.0
2005-10-06 11:55:00,48.84,48.86,48.83,48.85,4700.0,39.0278,39.0438,39.0198,39.0358,4700.0
2005-10-06 12:00:00,48.85,48.86,48.83,48.86,2700.0,39.0358,39.0438,39.0198,39.0438,2700.0
2005-10-06 12:05:00,48.86,48.87,48.85,48.85,4100.0,39.0438,39.0518,39.0358,39.0358,4100.0
2005-10-06 12:10:00,48.87,48.87,48.86,48.86,1100.0,39.0518,39.0518,39.0438,39.0438,1100.0
2005-10-06 12:15:00,48.83,48.85,48.8,48.8,3300.0,39.0198,39.0358,38.9958,38.9958,3300.0
2005-10-06 12:20:00,48.8,48.82,48.76,48.76,2300.0,38.9958,39.0118,38.9639,38.9639,2300.0
2005-10-06 12:25:00,48.74,48.74,48.7,48.73,6200.0,38.9479,38.9479,38.9159,38.9399,6200.0
2005-10-06 12:30:00,48.73,48.73,48.65,48.65,1800.0,38.9399,38.9399,38.876,38.876,1800.0
2005-10-06 12:35:00,48.69,48.71,48.67,48.67,9500.0,38.9079,38.9239,38.892,38.892,9500.0
2005-10-06 12:40:00,48.67,48.69,48.66,48.69,3300.0,38.892,38.9079,38.884,38.9079,3300.0
2005-10-06 12:45:00,48.69,48.71,48.69,48.71,1900.0,38.9079,38.9239,38.9079,38.9239,1900.0
2005-10-06 12:50:00,48.71,48.71,48.67,48.71,4600.0,38.9239,38.9239,38.892,38.9239,4600.0
2005-10-06 12:55:00,48.65,48.69,48.65,48.69,2100.0,38.876,38.9079,38.876,38.9079,2100.0
2005-10-06 13:00:00,48.68,48.77,48.68,48.77,2700.0,38.9,38.9719,38.9,38.9719,2700.0
2005-10-06 13:05:00,48.73,48.73,48.7,48.7,3000.0,38.9399,38.9399,38.9159,38.9159,3000.0
2005-10-06 13:10:00,48.68,48.74,48.68,48.74,13100.0,38.9,38.9479,38.9,38.9479,13100.0
2005-10-06 13:15:00,48.71,48.72,48.71,48.72,1600.0,38.9239,38.9319,38.9239,38.9319,1600.0
2005-10-06 13:20:00,48.71,48.71,48.68,48.68,200.0,38.9239,38.9239,38.9,38.9,200.0
2005-10-06 13:25:00,48.67,48.7,48.67,48.7,800.0,38.892,38.9159,38.892,38.9159,800.0
2005-10-06 13:30:00,48.72,48.72,48.64,48.64,2400.0,38.9319,38.9319,38.868,38.868,2400.0
2005-10-06 13:35:00,48.74,48.75,48.72,48.73,37700.0,38.9479,38.9559,38.9319,38.9399,37700.0
2005-10-06 13:40:00,48.73,48.74,48.73,48.74,10000.0,38.9399,38.9479,38.9399,38.9479,10000.0
2005-10-06 13:45:00,48.69,48.69,48.66,48.66,1200.0,38.9079,38.9079,38.884,38.884,1200.0
2005-10-06 13:50:00,48.67,48.67,48.56,48.56,32800.0,38.892,38.892,38.8041,38.8041,32800.0
2005-10-06 13:55:00,48.56,48.57,48.5,48.5,12300.0,38.8041,38.8121,38.7561,38.7561,12300.0
2005-10-06 14:00:00,48.51,48.51,48.38,48.43,8800.0,38.7641,38.7641,38.6602,38.7002,8800.0
2005-10-06 14:05:00,48.44,48.48,48.44,48.45,3400.0,38.7082,38.7401,38.7082,38.7162,3400.0
2005-10-06 14:10:00,48.45,48.49,48.45,48.45,15400.0,38.7162,38.7481,38.7162,38.7162,15400.0
2005-10-06 14:15:00,48.46,48.54,48.46,48.53,6000.0,38.7242,38.7881,38.7242,38.7801,6000.0
2005-10-06 14:20:00,48.53,48.53,48.47,48.47,7600.0,38.7801,38.7801,38.7321,38.7321,7600.0
2005-10-06 14:25:00,48.47,48.53,48.47,48.53,1100.0,38.7321,38.7801,38.7321,38.7801,1100.0
2005-10-06 14:30:00,48.52,48.52,48.5,48.5,6500.0,38.7721,38.7721,38.7561,38.7561,6500.0
2005-10-06 14:35:00,48.5,48.5,48.41,48.43,3600.0,38.7561,38.7561,38.6842,38.7002,3600.0
2005-10-06 14:40:00,48.46,48.49,48.45,48.46,11000.0,38.7242,38.7481,38.7162,38.7242,11000.0
2005-10-06 14:45:00,48.46,48.5,48.46,48.46,9500.0,38.7242,38.7561,38.7242,38.7242,9500.0
2005-10-06 14:50:00,48.46,48.46,48.37,48.41,10500.0,38.7242,38.7242,38.6522,38.6842,10500.0
2005-10-06 14:55:00,48.4,48.42,48.38,48.4,45500.0,38.6762,38.6922,38.6602,38.6762,45500.0
2005-10-06 15:00:00,48.39,48.42,48.34,48.42,10600.0,38.6682,38.6922,38.6283,38.6922,10600.0
2005-10-06 15:05:00,48.42,48.42,48.36,48.36,8800.0,38.6922,38.6922,38.6442,38.6442,8800.0
2005-10-06 15:10:00,48.35,48.41,48.32,48.41,12900.0,38.6363,38.6842,38.6123,38.6842,12900.0
2005-10-06 15:15:00,48.41,48.41,48.35,48.35,600.0,38.6842,38.6842,38.6363,38.6363,600.0
2005-10-06 15:20:00,48.35,48.36,48.27,48.27,11300.0,38.6363,38.6442,38.5723,38.5723,11300.0
2005-10-06 15:25:00,48.26,48.3,48.25,48.25,9300.0,38.5643,38.5963,38.5563,38.5563,9300.0
2005-10-06 15:30:00,48.19,48.19,48.15,48.19,4400.0,38.5084,38.5084,38.4764,38.5084,4400.0
2005-10-06 15:35:00,48.17,48.17,48.14,48.16,5700.0,38.4924,38.4924,38.4684,38.4844,5700.0
2005-10-06 15:40:00,48.18,48.27,48.14,48.27,3400.0,38.5004,38.5723,38.4684,38.5723,3400.0
2005-10-06 15:45:00,48.3,48.41,48.3,48.41,2800.0,38.5963,38.6842,38.5963,38.6842,2800.0
2005-10-06 15:50:00,48.47,48.59,48.47,48.57,8000.0,38.7321,38.828,38.7321,38.8121,8000.0
2005-10-06 15:55:00,48.51,48.52,48.48,48.49,8800.0,38.7641,38.7721,38.7401,38.7481,8800.0
2005-10-06 16:00:00,48.48,48.49,48.48,48.48,7600.0,38.7401,38.7481,38.7401,38.7401,7600.0
2005-10-06 16:05:00,48.48,48.48,48.48,48.48,0.0,38.7401,38.7401,38.7401,38.7401,0.0
2005-10-06 16:10:00,48.48,48.48,48.48,48.48,0.0,38.7401,38.7401,38.7401,38.7401,0.0
2005-10-07 09:30:00,48.7,48.75,48.62,48.75,16800.0,38.9159,38.9559,38.852,38.9559,16800.0
2005-10-07 09:35:00,48.69,48.73,48.69,48.73,2000.0,38.9079,38.9399,38.9079,38.9399,2000.0
2005-10-07 09:40:00,48.73,48.78,48.73,48.78,5700.0,38.9399,38.9799,38.9399,38.9799,5700.0
2005-10-07 09:45:00,48.79,48.79,48.73,48.73,44600.0,38.9879,38.9879,38.9399,38.9399,44600.0
2005-10-07 09:50:00,48.68,48.75,48.67,48.67,3800.0,38.9,38.9559,38.892,38.892,3800.0
2005-10-07 09:55:00,48.68,48.71,48.68,48.71,18100.0,38.9,38.9239,38.9,38.9239,18100.0
2005-10-07 10:00:00,48.67,48.7,48.62,48.62,3700.0,38.892,38.9159,38.852,38.852,3700.0
2005-10-07 10:05:00,48.66,48.68,48.65,48.65,3100.0,38.884,38.9,38.876,38.876,3100.0
2005-10-07 10:10:00,48.61,48.63,48.6,48.63,2000.0,38.844,38.86,38.836,38.86,2000.0
2005-10-07 10:15:00,48.67,48.67,48.6,48.62,4900.0,38.892,38.892,38.836,38.852,4900.0
2005-10-07 10:20:00,48.55,48.57,48.53,48.56,5900.0,38.7961,38.8121,38.7801,38.8041,5900.0
2005-10-07 10:25:00,48.64,48.68,48.61,48.61,7000.0,38.868,38.9,38.844,38.844,7000.0
2005-10-07 10:30:00,48.58,48.62,48.58,48.59,2500.0,38.82,38.852,38.82,38.828,2500.0
2005-10-07 10:35:00,48.6,48.64,48.6,48.64,700.0,38.836,38.868,38.836,38.868,700.0
2005-10-07 10:40:00,48.6,48.6,48.56,48.59,1800.0,38.836,38.836,38.8041,38.828,1800.0
2005-10-07 10:45:00,48.51,48.51,48.44,48.5,24000.0,38.7641,38.7641,38.7082,38.7561,24000.0
2005-10-07 10:50:00,48.5,48.55,48.44,48.52,2800.0,38.7561,38.7961,38.7082,38.7721,2800.0
2005-10-07 10:55:00,48.57,48.59,48.55,48.57,4500.0,38.8121,38.828,38.7961,38.8121,4500.0
2005-10-07 11:00:00,48.57,48.6,48.55,48.55,5300.0,38.8121,38.836,38.7961,38.7961,5300.0
2005-10-07 11:05:00,48.58,48.58,48.57,48.58,600.0,38.82,38.82,38.8121,38.82,600.0
2005-10-07 11:10:00,48.54,48.54,48.52,48.52,400.0,38.7881,38.7881,38.7721,38.7721,400.0
2005-10-07 11:15:00,48.51,48.56,48.51,48.56,21100.0,38.7641,38.8041,38.7641,38.8041,21100.0
2005-10-07 11:20:00,48.57,48.58,48.56,48.56,3400.0,38.8121,38.82,38.8041,38.8041,3400.0
2005-10-07 11:25:00,48.56,48.65,48.56,48.63,11000.0,38.8041,38.876,38.8041,38.86,11000.0
2005-10-07 11:30:00,48.63,48.63,48.56,48.61,4300.0,38.86,38.86,38.8041,38.844,4300.0
2005-10-07 11:35:00,48.57,48.61,48.57,48.61,700.0,38.8121,38.844,38.8121,38.844,700.0
2005-10-07 11:40:00,48.61,48.65,48.6,48.63,240200.0,38.844,38.876,38.836,38.86,240200.0
2005-10-07 11:45:00,48.65,48.65,48.6,48.6,148100.0,38.876,38.876,38.836,38.836,148100.0
2005-10-07 11:50:00,48.6,48.64,48.59,48.64,81900.0,38.836,38.868,38.828,38.868,81900.0
2005-10-07 11:55:00,48.66,48.68,48.66,48.67,51500.0,38.884,38.9,38.884,38.892,51500.0
2005-10-07 12:00:00,48.67,48.67,48.64,48.64,900.0,38.892,38.892,38.868,38.868,900.0
2005-10-07 12:05:00,48.65,48.67,48.61,48.65,38000.0,38.876,38.892,38.844,38.876,38000.0
2005-10-07 12:10:00,48.65,48.66,48.64,48.64,118600.0,38.876,38.884,38.868,38.868,118600.0
2005-10-07 12:15:00,48.62,48.64,48.62,48.64,45400.0,38.852,38.868,38.852,38.868,45400.0
2005-10-07 12:20:00,48.6,48.61,48.6,48.61,28000.0,38.836,38.844,38.836,38.844,28000.0
2005-10-07 12:25:00,48.61,48.61,48.57,48.61,10800.0,38.844,38.844,38.8121,38.844,10800.0
2005-10-07 12:30:00,48.61,48.61,48.57,48.61,5900.0,38.844,38.844,38.8121,38.844,5900.0
2005-10-07 12:35:00,48.6,48.62,48.55,48.55,5800.0,38.836,38.852,38.7961,38.7961,5800.0
2005-10-07 12:40:00,48.6,48.6,48.6,48.6,100.0,38.836,38.836,38.836,38.836,100.0
2005-10-07 12:45:00,48.63,48.63,48.59,48.59,14200.0,38.86,38.86,38.828,38.828,14200.0
2005-10-07 12:50:00,48.59,48.6,48.59,48.59,22000.0,38.828,38.836,38.828,38.828,22000.0
2005-10-07 12:55:00,48.57,48.6,48.57,48.6,600.0,38.8121,38.836,38.8121,38.836,600.0
2005-10-07 13:00:00,48.6,48.6,48.55,48.55,21300.0,38.836,38.836,38.7961,38.7961,21300.0
2005-10-07 13:05:00,48.58,48.6,48.58,48.6,4700.0,38.82,38.836,38.82,38.836,4700.0
2005-10-07 13:10:00,48.6,48.63,48.6,48.6,11800.0,38.836,38.86,38.836,38.836,11800.0
2005-10-07 13:15:00,48.61,48.61,48.61,48.61,300.0,38.844,38.844,38.844,38.844,300.0
2005-10-07 13:20:00,48.65,48.65,48.64,48.64,300.0,38.876,38.876,38.868,38.868,300.0
2005-10-07 13:25:00,48.64,48.67,48.62,48.64,1000.0,38.868,38.892,38.852,38.868,1000.0
2005-10-07 13:30:00,48.64,48.64,48.64,48.64,1000.0,38.868,38.868,38.868,38.868,1000.0
2005-10-07 13:35:00,48.63,48.64,48.63,48.64,3900.0,38.86,38.868,38.86,38.868,3900.0
2005-10-07 13:40:00,48.64,48.64,48.64,48.64,400.0,38.868,38.868,38.868,38.868,400.0
2005-10-07 13:45:00,48.61,48.63,48.6,48.63,500.0,38.844,38.86,38.836,38.86,500.0
2005-10-07 13:50:00,48.63,48.63,48.58,48.58,500.0,38.86,38.86,38.82,38.82,500.0
2005-10-07 13:55:00,48.58,48.58,48.58,48.58,0.0,38.82,38.82,38.82,38.82,0.0
2005-10-07 14:00:00,48.59,48.61,48.59,48.6,10600.0,38.828,38.844,38.828,38.836,10600.0
2005-10-07 14:05:00,48.56,48.56,48.53,48.55,2700.0,38.8041,38.8041,38.7801,38.7961,2700.0
2005-10-07 14:10:00,48.51,48.55,48.51,48.51,1300.0,38.7641,38.7961,38.7641,38.7641,1300.0
2005-10-07 14:15:00,48.53,48.54,48.53,48.54,1100.0,38.7801,38.7881,38.7801,38.7881,1100.0
2005-10-07 14:20:00,48.54,48.57,48.54,48.54,7400.0,38.7881,38.8121,38.7881,38.7881,7400.0
2005-10-07 14:25:00,48.56,48.57,48.52,48.55,1100.0,38.8041,38.8121,38.7721,38.7961,1100.0
2005-10-07 14:30:00,48.55,48.58,48.53,48.58,2600.0,38.7961,38.82,38.7801,38.82,2600.0
2005-10-07 14:35:00,48.56,48.57,48.56,48.57,5200.0,38.8041,38.8121,38.8041,38.8121,5200.0
2005-10-07 14:40:00,48.59,48.61,48.53,48.59,14600.0,38.828,38.844,38.7801,38.828,14600.0
2005-10-07 14:45:00,48.63,48.65,48.61,48.63,1200.0,38.86,38.876,38.844,38.86,1200.0
2005-10-07 14:50:00,48.65,48.65,48.56,48.56,4400.0,38.876,38.876,38.8041,38.8041,4400.0
2005-10-07 14:55:00,48.56,48.59,48.55,48.59,2200.0,38.8041,38.828,38.7961,38.828,2200.0
2005-10-07 15:00:00,48.57,48.61,48.57,48.61,3000.0,38.8121,38.844,38.8121,38.844,3000.0
2005-10-07 15:05:00,48.61,48.61,48.56,48.56,1300.0,38.844,38.844,38.8041,38.8041,1300.0
2005-10-07 15:10:00,48.6,48.6,48.6,48.6,400.0,38.836,38.836,38.836,38.836,400.0
2005-10-07 15:15:00,48.61,48.65,48.6,48.63,800.0,38.844,38.876,38.836,38.86,800.0
2005-10-07 15:20:00,48.62,48.63,48.62,48.63,700.0,38.852,38.86,38.852,38.86,700.0
2005-10-07 15:25:00,48.64,48.64,48.62,48.62,3000.0,38.868,38.868,38.852,38.852,3000.0
2005-10-07 15:30:00,48.58,48.64,48.58,48.64,4900.0,38.82,38.868,38.82,38.868,4900.0
2005-10-07 15:35:00,48.61,48.63,48.6,48.63,900.0,38.844,38.86,38.836,38.86,900.0
2005-10-07 15:40:00,48.62,48.63,48.57,48.63,2500.0,38.852,38.86,38.8121,38.86,2500.0
2005-10-07 15:45:00,48.62,48.64,48.62,48.64,3800.0,38.852,38.868,38.852,38.868,3800.0
2005-10-07 15:50:00,48.66,48.68,48.63,48.67,2300.0,38.884,38.9,38.86,38.892,2300.0
2005-10-07 15:55:00,48.67,48.69,48.63,48.68,11900.0,38.892,38.9079,38.86,38.9,11900.0
2005-10-07 16:00:00,48.68,48.68,48.68,48.68,500.0,38.9,38.9,38.9,38.9,500.0
2005-10-07 16:05:00,48.68,48.68,48.68,48.68,0.0,38.9,38.9,38.9,38.9,0.0
2005-10-07 16:10:00,48.7,48.7,48.7,48.7,100.0,38.9159,38.9159,38.9159,38.9159,100.0
2005-10-10 09:30:00,48.78,48.79,48.7,48.7,88100.0,38.9799,38.9879,38.9159,38.9159,88100.0
2005-10-10 09:35:00,48.7,48.7,48.65,48.7,76900.0,38.9159,38.9159,38.876,38.9159,76900.0
2005-10-10 09:40:00,48.7,48.71,48.69,48.69,4500.0,38.9159,38.9239,38.9079,38.9079,4500.0
2005-10-10 09:45:00,48.67,48.67,48.66,48.66,23000.0,38.892,38.892,38.884,38.884,23000.0
2005-10-10 09:50:00,48.67,48.67,48.61,48.61,11400.0,38.892,38.892,38.844,38.844,11400.0
2005-10-10 09:55:00,48.6,48.6,48.55,48.58,4500.0,38.836,38.836,38.7961,38.82,4500.0
2005-10-10 10:00:00,48.55,48.55,48.42,48.42,6700.0,38.7961,38.7961,38.6922,38.6922,6700.0
2005-10-10 10:05:00,48.47,48.51,48.47,48.51,6000.0,38.7321,38.7641,38.7321,38.7641,6000.0
2005-10-10 10:10:00,48.46,48.48,48.46,48.48,1600.0,38.7242,38.7401,38.7242,38.7401,1600.0
2005-10-10 10:15:00,48.47,48.49,48.46,48.46,13900.0,38.7321,38.7481,38.7242,38.7242,13900.0
2005-10-10 10:20:00,48.52,48.55,48.52,48.55,3100.0,38.7721,38.7961,38.7721,38.7961,3100.0
2005-10-10 10:25:00,48.54,48.54,48.52,48.52,12600.0,38.7881,38.7881,38.7721,38.7721,12600.0
2005-10-10 10:30:00,48.51,48.51,48.51,48.51,1900.0,38.7641,38.7641,38.7641,38.7641,1900.0
2005-10-10 10:35:00,48.5,48.5,48.47,48.47,5000.0,38.7561,38.7561,38.7321,38.7321,5000.0
2005-10-10 10:40:00,48.47,48.52,48.47,48.52,1600.0,38.7321,38.7721,38.7321,38.7721,1600.0
2005-10-10 10:45:00,48.56,48.57,48.53,48.55,10700.0,38.8041,38.8121,38.7801,38.7961,10700.0
2005-10-10 10:50:00,48.52,48.54,48.52,48.53,4800.0,38.7721,38.7881,38.7721,38.7801,4800.0
2005-10-10 10:55:00,48.51,48.51,48.49,48.49,200.0,38.7641,38.7641,38.7481,38.7481,200.0
2005-10-10 11:00:00,48.53,48.6,48.53,48.6,3800.0,38.7801,38.836,38.7801,38.836,3800.0
2005-10-10 11:05:00,48.62,48.65,48.61,48.61,5400.0,38.852,38.876,38.844,38.844,5400.0
2005-10-10 11:10:00,48.62,48.62,48.62,48.62,1900.0,38.852,38.852,38.852,38.852,1900.0
2005-10-10 11:15:00,48.58,48.58,48.54,48.54,10500.0,38.82,38.82,38.7881,38.7881,10500.0
2005-10-10 11:20:00,48.56,48.57,48.54,48.55,47000.0,38.8041,38.8121,38.7881,38.7961,47000.0
2005-10-10 11:25:00,48.57,48.57,48.57,48.57,200.0,38.8121,38.8121,38.8121,38.8121,200.0
2005-10-10 11:30:00,48.55,48.55,48.49,48.49,300.0,38.7961,38.7961,38.7481,38.7481,300.0
2005-10-10 11:35:00,48.49,48.49,48.49,48.49,0.0,38.7481,38.7481,38.7481,38.7481,0.0
2005-10-10 11:40:00,48.5,48.5,48.5,48.5,700.0,38.7561,38.7561,38.7561,38.7561,700.0
2005-10-10 11:45:00,48.47,48.5,48.45,48.45,9500.0,38.7321,38.7561,38.7162,38.7162,9500.0
2005-10-10 11:50:00,48.48,48.49,48.48,48.49,200.0,38.7401,38.7481,38.7401,38.7481,200.0
2005-10-10 11:55:00,48.51,48.51,48.51,48.51,11300.0,38.7641,38.7641,38.7641,38.7641,11300.0
2005-10-10 12:00:00,48.55,48.57,48.55,48.57,4700.0,38.7961,38.8121,38.7961,38.8121,4700.0
2005-10-10 12:05:00,48.58,48.58,48.58,48.58,1100.0,38.82,38.82,38.82,38.82,1100.0
2005-10-10 12:10:00,48.58,48.59,48.58,48.59,2000.0,38.82,38.828,38.82,38.828,2000.0
2005-10-10 12:15:00,48.58,48.58,48.55,48.58,2700.0,38.82,38.82,38.7961,38.82,2700.0
2005-10-10 12:20:00,48.59,48.61,48.56,48.61,10600.0,38.828,38.844,38.8041,38.844,10600.0
2005-10-10 12:25:00,48.59,48.59,48.57,48.59,1900.0,38.828,38.828,38.8121,38.828,1900.0
2005-10-10 12:30:00,48.57,48.58,48.55,48.58,1700.0,38.8121,38.82,38.7961,38.82,1700.0
2005-10-10 12:35:00,48.55,48.6,48.55,48.59,10000.0,38.7961,38.836,38.7961,38.828,10000.0
2005-10-10 12:40:00,48.61,48.61,48.55,48.55,2400.0,38.844,38.844,38.7961,38.7961,2400.0
2005-10-10 12:45:00,48.55,48.55,48.55,48.55,0.0,38.7961,38.7961,38.7961,38.7961,0.0
2005-10-10 12:50:00,48.59,48.74,48.59,48.74,15400.0,38.828,38.9479,38.828,38.9479,15400.0
2005-10-10 12:55:00,48.7,48.7,48.69,48.69,1300.0,38.9159,38.9159,38.9079,38.9079,1300.0
2005-10-10 13:00:00,48.65,48.69,48.61,48.66,25900.0,38.876,38.9079,38.844,38.884,25900.0
2005-10-10 13:05:00,48.65,48.65,48.63,48.63,4400.0,38.876,38.876,38.86,38.86,4400.0
2005-10-10 13:10:00,48.66,48.66,48.63,48.63,2400.0,38.884,38.884,38.86,38.86,2400.0
2005-10-10 13:15:00,48.65,48.65,48.63,48.64,2500.0,38.876,38.876,38.86,38.868,2500.0
2005-10-10 13:20:00,48.66,48.66,48.63,48.63,3900.0,38.884,38.884,38.86,38.86,3900.0
2005-10-10 13:25:00,48.62,48.66,48.62,48.66,700.0,38.852,38.884,38.852,38.884,700.0
2005-10-10 13:30:00,48.68,48.68,48.68,48.68,1000.0,38.9,38.9,38.9,38.9,1000.0
2005-10-10 13:35:00,48.68,48.68,48.68,48.68,800.0,38.9,38.9,38.9,38.9,800.0
2005-10-10 13:40:00,48.62,48.62,48.6,48.6,3200.0,38.852,38.852,38.836,38.836,3200.0
2005-10-10 13:45:00,48.6,48.6,48.58,48.58,700.0,38.836,38.836,38.82,38.82,700.0
2005-10-10 13:50:00,48.53,48.56,48.53,48.55,2800.0,38.7801,38.8041,38.7801,38.7961,2800.0
2005-10-10 13:55:00,48.54,48.55,48.54,48.55,1500.0,38.7881,38.7961,38.7881,38.7961,1500.0
2005-10-10 14:00:00,48.55,48.55,48.53,48.53,900.0,38.7961,38.7961,38.7801,38.7801,900.0
2005-10-10 14:05:00,48.54,48.54,48.52,48.52,1400.0,38.7881,38.7881,38.7721,38.7721,1400.0
2005-10-10 14:10:00,48.51,48.52,48.5,48.5,1800.0,38.7641,38.7721,38.7561,38.7561,1800.0
2005-10-10 14:15:00,48.5,48.5,48.46,48.48,5100.0,38.7561,38.7561,38.7242,38.7401,5100.0
2005-10-10 14:20:00,48.45,48.45,48.42,48.42,800.0,38.7162,38.7162,38.6922,38.6922,800.0
2005-10-10 14:25:00,48.39,48.41,48.38,48.41,1100.0,38.6682,38.6842,38.6602,38.6842,1100.0
2005-10-10 14:30:00,48.43,48.44,48.42,48.42,5300.0,38.7002,38.7082,38.6922,38.6922,5300.0
2005-10-10 14:35:00,48.44,48.44,48.4,48.4,1900.0,38.7082,38.7082,38.6762,38.6762,1900.0
2005-10-10 14:40:00,48.4,48.41,48.35,48.4,1800.0,38.6762,38.6842,38.6363,38.6762,1800.0
2005-10-10 14:45:00,48.37,48.39,48.35,48.35,2200.0,38.6522,38.6682,38.6363,38.6363,2200.0
2005-10-10 14:50:00,48.35,48.48,48.34,48.48,13200.0,38.6363,38.7401,38.6283,38.7401,13200.0
2005-10-10 14:55:00,48.44,48.45,48.43,48.43,3000.0,38.7082,38.7162,38.7002,38.7002,3000.0
2005-10-10 15:00:00,48.42,48.46,48.41,48.44,3900.0,38.6922,38.7242,38.6842,38.7082,3900.0
2005-10-10 15:05:00,48.42,48.48,48.41,48.45,1800.0,38.6922,38.7401,38.6842,38.7162,1800.0
2005-10-10 15:10:00,48.43,48.43,48.4,48.4,1700.0,38.7002,38.7002,38.6762,38.6762,1700.0
2005-10-10 15:15:00,48.42,48.42,48.42,48.42,2100.0,38.6922,38.6922,38.6922,38.6922,2100.0
2005-10-10 15:20:00,48.44,48.44,48.4,48.44,2300.0,38.7082,38.7082,38.6762,38.7082,2300.0
2005-10-10 15:25:00,48.45,48.45,48.4,48.4,4700.0,38.7162,38.7162,38.6762,38.6762,4700.0
2005-10-10 15:30:00,48.39,48.41,48.35,48.41,4100.0,38.6682,38.6842,38.6363,38.6842,4100.0
2005-10-10 15:35:00,48.4,48.48,48.4,48.45,13900.0,38.6762,38.7401,38.6762,38.7162,13900.0
2005-10-10 15:40:00,48.49,48.49,48.38,48.38,400.0,38.7481,38.7481,38.6602,38.6602,400.0
2005-10-10 15:45:00,48.42,48.43,48.41,48.42,2500.0,38.6922,38.7002,38.6842,38.6922,2500.0
2005-10-10 15:50:00,48.42,48.43,48.38,48.4,16600.0,38.6922,38.7002,38.6602,38.6762,16600.0
2005-10-10 15:55:00,48.4,48.4,48.36,48.36,7400.0,38.6762,38.6762,38.6442,38.6442,7400.0
2005-10-10 16:00:00,48.36,48.36,48.36,48.36,0.0,38.6442,38.6442,38.6442,38.6442,0.0
2005-10-10 16:05:00,48.35,48.35,48.33,48.33,16300.0,38.6363,38.6363,38.6203,38.6203,16300.0
2005-10-10 16:10:00,48.33,48.33,48.33,48.33,0.0,38.6203,38.6203,38.6203,38.6203,0.0
2005-10-11 09:30:00,48.46,48.54,48.46,48.54,23900.0,38.7242,38.7881,38.7242,38.7881,23900.0
2005-10-11 09:35:00,48.58,48.6,48.54,48.54,15700.0,38.82,38.836,38.7881,38.7881,15700.0
2005-10-11 09:40:00,48.54,48.54,48.54,48.54,800.0,38.7881,38.7881,38.7881,38.7881,800.0
2005-10-11 09:45:00,48.6,48.62,48.6,48.62,4800.0,38.836,38.852,38.836,38.852,4800.0
2005-10-11 09:50:00,48.6,48.6,48.59,48.59,900.0,38.836,38.836,38.828,38.828,900.0
2005-10-11 09:55:00,48.55,48.6,48.55,48.57,18600.0,38.7961,38.836,38.7961,38.8121,18600.0
2005-10-11 10:00:00,48.49,48.5,48.48,48.5,2800.0,38.7481,38.7561,38.7401,38.7561,2800.0
2005-10-11 10:05:00,48.53,48.55,48.53,48.55,400.0,38.7801,38.7961,38.7801,38.7961,400.0
2005-10-11 10:10:00,48.5,48.5,48.5,48.5,200.0,38.7561,38.7561,38.7561,38.7561,200.0
2005-10-11 10:15:00,48.51,48.51,48.49,48.49,2800.0,38.7641,38.7641,38.7481,38.7481,2800.0
2005-10-11 10:20:00,48.49,48.54,48.49,48.54,22700.0,38.7481,38.7881,38.7481,38.7881,22700.0
2005-10-11 10:25:00,48.59,48.59,48.59,48.59,2200.0,38.828,38.828,38.828,38.828,2200.0
2005-10-11 10:30:00,48.6,48.6,48.56,48.57,1300.0,38.836,38.836,38.8041,38.8121,1300.0
2005-10-11 10:35:00,48.53,48.54,48.48,48.48,1600.0,38.7801,38.7881,38.7401,38.7401,1600.0
2005-10-11 10:40:00,48.49,48.5,48.49,48.5,2300.0,38.7481,38.7561,38.7481,38.7561,2300.0
2005-10-11 10:45:00,48.5,48.5,48.45,48.49,2000.0,38.7561,38.7561,38.7162,38.7481,2000.0
2005-10-11 10:50:00,48.4,48.4,48.4,48.4,200.0,38.6762,38.6762,38.6762,38.6762,200.0
2005-10-11 10:55:00,48.44,48.45,48.44,48.45,14400.0,38.7082,38.7162,38.7082,38.7162,14400.0
2005-10-11 11:00:00,48.43,48.43,48.42,48.42,1700.0,38.7002,38.7002,38.6922,38.6922,1700.0
2005-10-11 11:05:00,48.41,48.44,48.41,48.44,4200.0,38.6842,38.7082,38.6842,38.7082,4200.0
2005-10-11 11:10:00,48.44,48.44,48.34,48.39,5400.0,38.7082,38.7082,38.6283,38.6682,5400.0
2005-10-11 11:15:00,48.35,48.43,48.35,48.43,1000.0,38.6363,38.7002,38.6363,38.7002,1000.0
2005-10-11 11:20:00,48.43,48.43,48.4,48.43,800.0,38.7002,38.7002,38.6762,38.7002,800.0
2005-10-11 11:25:00,48.39,48.4,48.36,48.36,5800.0,38.6682,38.6762,38.6442,38.6442,5800.0
2005-10-11 11:30:00,48.35,48.35,48.35,48.35,1300.0,38.6363,38.6363,38.6363,38.6363,1300.0
2005-10-11 11:35:00,48.31,48.33,48.3,48.3,3600.0,38.6043,38.6203,38.5963,38.5963,3600.0
2005-10-11 11:40:00,48.32,48.34,48.3,48.33,1500.0,38.6123,38.6283,38.5963,38.6203,1500.0
2005-10-11 11:45:00,48.37,48.37,48.33,48.33,1200.0,38.6522,38.6522,38.6203,38.6203,1200.0
2005-10-11 11:50:00,48.35,48.37,48.35,48.35,700.0,38.6363,38.6522,38.6363,38.6363,700.0
2005-10-11 11:55:00,48.35,48.35,48.3,48.3,3200.0,38.6363,38.6363,38.5963,38.5963,3200.0
2005-10-11 12:00:00,48.36,48.36,48.33,48.33,800.0,38.6442,38.6442,38.6203,38.6203,800.0
2005-10-11 12:05:00,48.34,48.34,48.34,48.34,500.0,38.6283,38.6283,38.6283,38.6283,500.0
2005-10-11 12:10:00,48.33,48.33,48.29,48.29,6300.0,38.6203,38.6203,38.5883,38.5883,6300.0
2005-10-11 12:15:00,48.27,48.27,48.25,48.25,11300.0,38.5723,38.5723,38.5563,38.5563,11300.0
2005-10-11 12:20:00,48.21,48.23,48.2,48.21,6600.0,38.5244,38.5404,38.5164,38.5244,6600.0
2005-10-11 12:25:00,48.2,48.25,48.2,48.22,1500.0,38.5164,38.5563,38.5164,38.5324,1500.0
2005-10-11 12:30:00,48.23,48.25,48.23,48.25,600.0,38.5404,38.5563,38.5404,38.5563,600.0
2005-10-11 12:35:00,48.25,48.31,48.25,48.3,42100.0,38.5563,38.6043,38.5563,38.5963,42100.0
2005-10-11 12:40:00,48.34,48.34,48.34,48.34,500.0,38.6283,38.6283,38.6283,38.6283,500.0
2005-10-11 12:45:00,48.35,48.35,48.33,48.34,2000.0,38.6363,38.6363,38.6203,38.6283,2000.0
2005-10-11 12:50:00,48.35,48.35,48.31,48.31,700.0,38.6363,38.6363,38.6043,38.6043,700.0
2005-10-11 12:55:00,48.32,48.32,48.3,48.3,600.0,38.6123,38.6123,38.5963,38.5963,600.0
2005-10-11 13:00:00,48.3,48.31,48.29,48.31,9400.0,38.5963,38.6043,38.5883,38.6043,9400.0
2005-10-11 13:05:00,48.31,48.31,48.31,48.31,0.0,38.6043,38.6043,38.6043,38.6043,0.0
2005-10-11 13:10:00,48.33,48.36,48.33,48.34,1700.0,38.6203,38.6442,38.6203,38.6283,1700.0
2005-10-11 13:15:00,48.36,48.36,48.32,48.32,6900.0,38.6442,38.6442,38.6123,38.6123,6900.0
2005-10-11 13:20:00,48.32,48.32,48.3,48.3,1100.0,38.6123,38.6123,38.5963,38.5963,1100.0
2005-10-11 13:25:00,48.36,48.37,48.33,48.34,10400.0,38.6442,38.6522,38.6203,38.6283,10400.0
2005-10-11 13:30:00,48.37,48.37,48.32,48.32,1200.0,38.6522,38.6522,38.6123,38.6123,1200.0
2005-10-11 13:35:00,48.37,48.39,48.3,48.3,4300.0,38.6522,38.6682,38.5963,38.5963,4300.0
2005-10-11 13:40:00,48.34,48.34,48.33,48.33,1000.0,38.6283,38.6283,38.6203,38.6203,1000.0
2005-10-11 13:45:00,48.35,48.35,48.35,48.35,600.0,38.6363,38.6363,38.6363,38.6363,600.0
2005-10-11 13:50:00,48.35,48.35,48.35,48.35,300.0,38.6363,38.6363,38.6363,38.6363,300.0
2005-10-11 13:55:00,48.34,48.35,48.3,48.3,4300.0,38.6283,38.6363,38.5963,38.5963,4300.0
2005-10-11 14:00:00,48.29,48.34,48.25,48.34,3200.0,38.5883,38.6283,38.5563,38.6283,3200.0
2005-10-11 14:05:00,48.32,48.32,48.24,48.24,10700.0,38.6123,38.6123,38.5484,38.5484,10700.0
2005-10-11 14:10:00,48.28,48.42,48.28,48.42,13700.0,38.5803,38.6922,38.5803,38.6922,13700.0
2005-10-11 14:15:00,48.41,48.47,48.4,48.47,10100.0,38.6842,38.7321,38.6762,38.7321,10100.0
2005-10-11 14:20:00,48.4,48.46,48.4,48.46,1100.0,38.6762,38.7242,38.6762,38.7242,1100.0
2005-10-11 14:25:00,48.46,48.48,48.46,48.48,1800.0,38.7242,38.7401,38.7242,38.7401,1800.0
2005-10-11 14:30:00,48.34,48.34,48.34,48.34,100.0,38.6283,38.6283,38.6283,38.6283,100.0
2005-10-11 14:35:00,48.41,48.41,48.34,48.34,300.0,38.6842,38.6842,38.6283,38.6283,300.0
2005-10-11 14:40:00,48.34,48.36,48.3,48.34,7500.0,38.6283,38.6442,38.5963,38.6283,7500.0
2005-10-11 14:45:00,48.36,48.37,48.35,48.35,1600.0,38.6442,38.6522,38.6363,38.6363,1600.0
2005-10-11 14:50:00,48.37,48.38,48.3,48.33,169200.0,38.6522,38.6602,38.5963,38.6203,169200.0
2005-10-11 14:55:00,48.32,48.33,48.3,48.3,3500.0,38.6123,38.6203,38.5963,38.5963,3500.0
2005-10-11 15:00:00,48.29,48.3,48.28,48.29,1600.0,38.5883,38.5963,38.5803,38.5883,1600.0
2005-10-11 15:05:00,48.3,48.32,48.29,48.29,6400.0,38.5963,38.6123,38.5883,38.5883,6400.0
2005-10-11 15:10:00,48.3,48.32,48.29,48.3,6200.0,38.5963,38.6123,38.5883,38.5963,6200.0
2005-10-11 15:15:00,48.3,48.34,48.3,48.31,6900.0,38.5963,38.6283,38.5963,38.6043,6900.0
2005-10-11 15:20:00,48.27,48.27,48.19,48.19,5300.0,38.5723,38.5723,38.5084,38.5084,5300.0
2005-10-11 15:25:00,48.2,48.2,48.2,48.2,5200.0,38.5164,38.5164,38.5164,38.5164,5200.0
2005-10-11 15:30:00,48.15,48.17,48.09,48.09,3100.0,38.4764,38.4924,38.4285,38.4285,3100.0
2005-10-11 15:35:00,48.12,48.18,48.11,48.18,3400.0,38.4525,38.5004,38.4445,38.5004,3400.0
2005-10-11 15:40:00,48.18,48.22,48.14,48.22,2400.0,38.5004,38.5324,38.4684,38.5324,2400.0
2005-10-11 15:45:00,48.19,48.27,48.18,48.23,1800.0,38.5084,38.5723,38.5004,38.5404,1800.0
2005-10-11 15:50:00,48.22,48.23,48.18,48.18,2800.0,38.5324,38.5404,38.5004,38.5004,2800.0
2005-10-11 15:55:00,48.15,48.22,48.15,48.22,1800.0,38.4764,38.5324,38.4764,38.5324,1800.0
2005-10-11 16:00:00,48.22,48.22,48.22,48.22,0.0,38.5324,38.5324,38.5324,38.5324,0.0
2005-10-11 16:05:00,48.2,48.2,48.2,48.2,1000.0,38.5164,38.5164,38.5164,38.5164,1000.0
2005-10-11 16:10:00,48.2,48.2,48.2,48.2,0.0,38.5164,38.5164,38.5164,38.5164,0.0
2005-10-12 09:30:00,48.21,48.25,48.21,48.25,19100.0,38.5244,38.5563,38.5244,38.5563,19100.0
2005-10-12 09:35:00,48.23,48.23,48.22,48.23,700.0,38.5404,38.5404,38.5324,38.5404,700.0
2005-10-12 09:40:00,48.18,48.18,48.18,48.18,400.0,38.5004,38.5004,38.5004,38.5004,400.0
2005-10-12 09:45:00,48.29,48.29,48.29,48.29,600.0,38.5883,38.5883,38.5883,38.5883,600.0
2005-10-12 09:50:00,48.34,48.34,48.34,48.34,100.0,38.6283,38.6283,38.6283,38.6283,100.0
2005-10-12 09:55:00,48.3,48.33,48.29,48.33,2400.0,38.5963,38.6203,38.5883,38.6203,2400.0
2005-10-12 10:00:00,48.35,48.35,48.31,48.31,1200.0,38.6363,38.6363,38.6043,38.6043,1200.0
2005-10-12 10:05:00,48.28,48.28,48.22,48.22,2400.0,38.5803,38.5803,38.5324,38.5324,2400.0
2005-10-12 10:10:00,48.22,48.23,48.18,48.18,2800.0,38.5324,38.5404,38.5004,38.5004,2800.0
2005-10-12 10:15:00,48.16,48.16,48.1,48.13,3000.0,38.4844,38.4844,38.4365,38.4605,3000.0
2005-10-12 10:20:00,48.1,48.1,48.1,48.1,1000.0,38.4365,38.4365,38.4365,38.4365,1000.0
2005-10-12 10:25:00,48.07,48.1,48.07,48.1,1800.0,38.4125,38.4365,38.4125,38.4365,1800.0
2005-10-12 10:30:00,48.05,48.05,48.0,48.03,12800.0,38.3965,38.3965,38.3566,38.3805,12800.0
2005-10-12 10:35:00,48.03,48.08,48.03,48.04,1400.0,38.3805,38.4205,38.3805,38.3885,1400.0
2005-10-12 10:40:00,48.06,48.13,48.0,48.13,2800.0,38.4045,38.4605,38.3566,38.4605,2800.0
2005-10-12 10:45:00,48.07,48.07,48.06,48.06,200.0,38.4125,38.4125,38.4045,38.4045,200.0
2005-10-12 10:50:00,48.0,48.02,47.95,47.95,4400.0,38.3566,38.3726,38.3166,38.3166,4400.0
2005-10-12 10:55:00,47.94,47.95,47.94,47.95,1800.0,38.3086,38.3166,38.3086,38.3166,1800.0
2005-10-12 11:00:00,48.01,48.01,48.01,48.01,300.0,38.3646,38.3646,38.3646,38.3646,300.0
2005-10-12 11:05:00,47.98,48.01,47.92,48.01,3400.0,38.3406,38.3646,38.2926,38.3646,3400.0
2005-10-12 11:10:00,48.01,48.07,48.0,48.06,5700.0,38.3646,38.4125,38.3566,38.4045,5700.0
2005-10-12 11:15:00,48.03,48.05,48.0,48.02,1000.0,38.3805,38.3965,38.3566,38.3726,1000.0
2005-10-12 11:20:00,48.06,48.06,48.06,48.06,300.0,38.4045,38.4045,38.4045,38.4045,300.0
2005-10-12 11:25:00,48.04,48.07,48.04,48.06,1200.0,38.3885,38.4125,38.3885,38.4045,1200.0
2005-10-12 11:30:00,48.1,48.12,48.1,48.12,400.0,38.4365,38.4525,38.4365,38.4525,400.0
2005-10-12 11:35:00,48.04,48.04,48.04,48.04,1500.0,38.3885,38.3885,38.3885,38.3885,1500.0
2005-10-12 11:40:00,48.04,48.04,48.01,48.01,1400.0,38.3885,38.3885,38.3646,38.3646,1400.0
2005-10-12 11:45:00,48.0,48.01,47.91,47.91,3000.0,38.3566,38.3646,38.2847,38.2847,3000.0
2005-10-12 11:50:00,47.91,47.93,47.87,47.89,18500.0,38.2847,38.3006,38.2527,38.2687,18500.0
2005-10-12 11:55:00,47.87,47.87,47.8,47.85,3200.0,38.2527,38.2527,38.1968,38.2367,3200.0
2005-10-12 12:00:00,47.77,47.81,47.77,47.81,9000.0,38.1728,38.2047,38.1728,38.2047,9000.0
2005-10-12 12:05:00,47.85,47.92,47.85,47.91,28500.0,38.2367,38.2926,38.2367,38.2847,28500.0
2005-10-12 12:10:00,47.92,47.92,47.87,47.9,400.0,38.2926,38.2926,38.2527,38.2767,400.0
2005-10-12 12:15:00,47.89,47.96,47.89,47.96,6900.0,38.2687,38.3246,38.2687,38.3246,6900.0
2005-10-12 12:20:00,47.91,47.91,47.87,47.9,8000.0,38.2847,38.2847,38.2527,38.2767,8000.0
2005-10-12 12:25:00,47.9,47.9,47.87,47.87,1900.0,38.2767,38.2767,38.2527,38.2527,1900.0
2005-10-12 12:30:00,47.89,47.94,47.89,47.93,11000.0,38.2687,38.3086,38.2687,38.3006,11000.0
2005-10-12 12:35:00,47.91,47.94,47.9,47.9,7300.0,38.2847,38.3086,38.2767,38.2767,7300.0
2005-10-12 12:40:00,47.9,47.92,47.9,47.92,5500.0,38.2767,38.2926,38.2767,38.2926,5500.0
2005-10-12 12:45:00,47.87,47.9,47.81,47.81,3000.0,38.2527,38.2767,38.2047,38.2047,3000.0
2005-10-12 12:50:00,47.82,47.87,47.81,47.86,110700.0,38.2127,38.2527,38.2047,38.2447,110700.0
2005-10-12 12:55:00,47.86,47.88,47.85,47.85,29900.0,38.2447,38.2607,38.2367,38.2367,29900.0
2005-10-12 13:00:00,47.86,47.87,47.84,47.86,84400.0,38.2447,38.2527,38.2287,38.2447,84400.0
2005-10-12 13:05:00,47.86,47.95,47.86,47.93,9000.0,38.2447,38.3166,38.2447,38.3006,9000.0
2005-10-12 13:10:00,47.92,47.92,47.88,47.88,500.0,38.2926,38.2926,38.2607,38.2607,500.0
2005-10-12 13:15:00,47.9,47.95,47.9,47.95,13100.0,38.2767,38.3166,38.2767,38.3166,13100.0
2005-10-12 13:20:00,47.99,48.02,47.99,48.02,5900.0,38.3486,38.3726,38.3486,38.3726,5900.0
2005-10-12 13:25:00,47.97,47.98,47.93,47.94,1700.0,38.3326,38.3406,38.3006,38.3086,1700.0
2005-10-12 13:30:00,47.94,47.94,47.93,47.93,4000.0,38.3086,38.3086,38.3006,38.3006,4000.0
2005-10-12 13:35:00,47.9,47.92,47.9,47.92,6700.0,38.2767,38.2926,38.2767,38.2926,6700.0
2005-10-12 13:40:00,47.97,47.97,47.87,47.87,5000.0,38.3326,38.3326,38.2527,38.2527,5000.0
2005-10-12 13:45:00,47.88,47.89,47.83,47.86,5300.0,38.2607,38.2687,38.2207,38.2447,5300.0
2005-10-12 13:50:00,47.84,47.86,47.84,47.86,2300.0,38.2287,38.2447,38.2287,38.2447,2300.0
2005-10-12 13:55:00,47.83,47.89,47.83,47.86,29200.0,38.2207,38.2687,38.2207,38.2447,29200.0
2005-10-12 14:00:00,47.87,47.91,47.87,47.91,2800.0,38.2527,38.2847,38.2527,38.2847,2800.0
2005-10-12 14:05:00,47.88,47.92,47.88,47.92,3800.0,38.2607,38.2926,38.2607,38.2926,3800.0
2005-10-12 14:10:00,47.87,47.87,47.8,47.8,800.0,38.2527,38.2527,38.1968,38.1968,800.0
2005-10-12 14:15:00,47.78,47.79,47.78,47.79,8500.0,38.1808,38.1888,38.1808,38.1888,8500.0
2005-10-12 14:20:00,47.74,47.74,47.7,47.71,3400.0,38.1488,38.1488,38.1168,38.1248,3400.0
2005-10-12 14:25:00,47.71,47.78,47.71,47.78,12700.0,38.1248,38.1808,38.1248,38.1808,12700.0
2005-10-12 14:30:00,47.77,47.78,47.77,47.78,4600.0,38.1728,38.1808,38.1728,38.1808,4600.0
2005-10-12 14:35:00,47.76,47.76,47.73,47.73,800.0,38.1648,38.1648,38.1408,38.1408,800.0
2005-10-12 14:40:00,47.73,47.84,47.73,47.84,13800.0,38.1408,38.2287,38.1408,38.2287,13800.0
2005-10-12 14:45:00,47.79,47.84,47.78,47.82,2200.0,38.1888,38.2287,38.1808,38.2127,2200.0
2005-10-12 14:50:00,47.82,47.82,47.81,47.82,3500.0,38.2127,38.2127,38.2047,38.2127,3500.0
2005-10-12 14:55:00,47.81,47.81,47.73,47.74,33900.0,38.2047,38.2047,38.1408,38.1488,33900.0
2005-10-12 15:00:00,47.73,47.74,47.69,47.74,13600.0,38.1408,38.1488,38.1088,38.1488,13600.0
2005-10-12 15:05:00,47.74,47.85,47.73,47.83,11200.0,38.1488,38.2367,38.1408,38.2207,11200.0
2005-10-12 15:10:00,47.83,47.83,47.8,47.83,17800.0,38.2207,38.2207,38.1968,38.2207,17800.0
2005-10-12 15:15:00,47.83,47.83,47.75,47.79,10900.0,38.2207,38.2207,38.1568,38.1888,10900.0
2005-10-12 15:20:00,47.79,47.9,47.78,47.9,15500.0,38.1888,38.2767,38.1808,38.2767,15500.0
2005-10-12 15:25:00,47.9,47.9,47.88,47.9,1500.0,38.2767,38.2767,38.2607,38.2767,1500.0
2005-10-12 15:30:00,47.9,47.9,47.85,47.88,8300.0,38.2767,38.2767,38.2367,38.2607,8300.0
2005-10-12 15:35:00,47.88,47.88,47.85,47.87,3200.0,38.2607,38.2607,38.2367,38.2527,3200.0
2005-10-12 15:40:00,47.85,47.85,47.81,47.85,20000.0,38.2367,38.2367,38.2047,38.2367,20000.0
2005-10-12 15:45:00,47.9,47.96,47.9,47.96,1700.0,38.2767,38.3246,38.2767,38.3246,1700.0
2005-10-12 15:50:00,47.96,47.96,47.88,47.88,16200.0,38.3246,38.3246,38.2607,38.2607,16200.0
2005-10-12 15:55:00,47.88,47.9,47.87,47.9,4200.0,38.2607,38.2767,38.2527,38.2767,4200.0
2005-10-12 16:00:00,47.9,47.9,47.85,47.85,32100.0,38.2767,38.2767,38.2367,38.2367,32100.0
2005-10-12 16:05:00,47.85,47.85,47.85,47.85,0.0,38.2367,38.2367,38.2367,38.2367,0.0
2005-10-12 16:10:00,47.85,47.85,47.85,47.85,0.0,38.2367,38.2367,38.2367,38.2367,0.0
2005-10-13 09:30:00,47.8,47.85,47.8,47.85,15300.0,38.1968,38.2367,38.1968,38.2367,15300.0
2005-10-13 09:35:00,47.93,47.93,47.93,47.93,200.0,38.3006,38.3006,38.3006,38.3006,200.0
2005-10-13 09:40:00,47.91,47.91,47.8,47.8,7000.0,38.2847,38.2847,38.1968,38.1968,7000.0
2005-10-13 09:45:00,47.7,47.81,47.7,47.77,3100.0,38.1168,38.2047,38.1168,38.1728,3100.0
2005-10-13 09:50:00,47.82,47.82,47.71,47.77,9200.0,38.2127,38.2127,38.1248,38.1728,9200.0
2005-10-13 09:55:00,47.72,47.79,47.72,47.79,8600.0,38.1328,38.1888,38.1328,38.1888,8600.0
2005-10-13 10:00:00,47.85,47.88,47.85,47.88,4900.0,38.2367,38.2607,38.2367,38.2607,4900.0
2005-10-13 10:05:00,47.88,47.93,47.83,47.83,1500.0,38.2607,38.3006,38.2207,38.2207,1500.0
2005-10-13 10:10:00,47.84,47.86,47.84,47.84,1000.0,38.2287,38.2447,38.2287,38.2287,1000.0
2005-10-13 10:15:00,47.82,47.82,47.78,47.78,1100.0,38.2127,38.2127,38.1808,38.1808,1100.0
2005-10-13 10:20:00,47.84,47.86,47.82,47.86,3300.0,38.2287,38.2447,38.2127,38.2447,3300.0
2005-10-13 10:25:00,47.86,47.86,47.86,47.86,500.0,38.2447,38.2447,38.2447,38.2447,500.0
2005-10-13 10:30:00,47.91,47.92,47.84,47.84,3500.0,38.2847,38.2926,38.2287,38.2287,3500.0
2005-10-13 10:35:00,47.9,48.0,47.9,48.0,5000.0,38.2767,38.3566,38.2767,38.3566,5000.0
2005-10-13 10:40:00,48.02,48.05,48.02,48.05,2800.0,38.3726,38.3965,38.3726,38.3965,2800.0
2005-10-13 10:45:00,48.03,48.03,47.99,48.01,4400.0,38.3805,38.3805,38.3486,38.3646,4400.0
2005-10-13 10:50:00,48.03,48.03,47.97,47.97,38300.0,38.3805,38.3805,38.3326,38.3326,38300.0
2005-10-13 10:55:00,47.93,47.93,47.92,47.92,6200.0,38.3006,38.3006,38.2926,38.2926,6200.0
2005-10-13 11:00:00,47.92,47.97,47.92,47.97,28800.0,38.2926,38.3326,38.2926,38.3326,28800.0
2005-10-13 11:05:00,47.97,47.97,47.95,47.95,23200.0,38.3326,38.3326,38.3166,38.3166,23200.0
2005-10-13 11:10:00,47.94,47.94,47.89,47.92,2000.0,38.3086,38.3086,38.2687,38.2926,2000.0
2005-10-13 11:15:00,47.91,47.91,47.88,47.9,16800.0,38.2847,38.2847,38.2607,38.2767,16800.0
2005-10-13 11:20:00,47.9,47.95,47.84,47.95,31000.0,38.2767,38.3166,38.2287,38.3166,31000.0
2005-10-13 11:25:00,47.91,47.95,47.9,47.95,6800.0,38.2847,38.3166,38.2767,38.3166,6800.0
2005-10-13 11:30:00,47.92,47.92,47.92,47.92,3400.0,38.2926,38.2926,38.2926,38.2926,3400.0
2005-10-13 11:35:00,47.84,47.86,47.84,47.86,5000.0,38.2287,38.2447,38.2287,38.2447,5000.0
2005-10-13 11:40:00,47.86,47.88,47.84,47.84,1900.0,38.2447,38.2607,38.2287,38.2287,1900.0
2005-10-13 11:45:00,47.84,47.85,47.82,47.82,4200.0,38.2287,38.2367,38.2127,38.2127,4200.0
2005-10-13 11:50:00,47.83,47.84,47.83,47.84,4000.0,38.2207,38.2287,38.2207,38.2287,4000.0
2005-10-13 11:55:00,47.82,47.82,47.7,47.72,4000.0,38.2127,38.2127,38.1168,38.1328,4000.0
2005-10-13 12:00:00,47.72,47.78,47.72,47.76,1800.0,38.1328,38.1808,38.1328,38.1648,1800.0
2005-10-13 12:05:00,47.75,47.78,47.75,47.77,1000.0,38.1568,38.1808,38.1568,38.1728,1000.0
2005-10-13 12:10:00,47.68,47.76,47.68,47.72,9600.0,38.1009,38.1648,38.1009,38.1328,9600.0
2005-10-13 12:15:00,47.74,47.74,47.73,47.73,300.0,38.1488,38.1488,38.1408,38.1408,300.0
2005-10-13 12:20:00,47.75,47.75,47.66,47.66,1500.0,38.1568,38.1568,38.0849,38.0849,1500.0
2005-10-13 12:25:00,47.65,47.71,47.65,47.71,600.0,38.0769,38.1248,38.0769,38.1248,600.0
2005-10-13 12:30:00,47.7,47.75,47.67,47.69,18600.0,38.1168,38.1568,38.0929,38.1088,18600.0
2005-10-13 12:35:00,47.75,47.75,47.75,47.75,100.0,38.1568,38.1568,38.1568,38.1568,100.0
2005-10-13 12:40:00,47.71,47.78,47.71,47.77,3200.0,38.1248,38.1808,38.1248,38.1728,3200.0
2005-10-13 12:45:00,47.77,47.81,47.75,47.81,6600.0,38.1728,38.2047,38.1568,38.2047,6600.0
2005-10-13 12:50:00,47.82,47.82,47.79,47.79,4800.0,38.2127,38.2127,38.1888,38.1888,4800.0
2005-10-13 12:55:00,47.79,47.79,47.78,47.78,700.0,38.1888,38.1888,38.1808,38.1808,700.0
2005-10-13 13:00:00,47.78,47.78,47.73,47.73,7400.0,38.1808,38.1808,38.1408,38.1408,7400.0
2005-10-13 13:05:00,47.73,47.74,47.73,47.73,8000.0,38.1408,38.1488,38.1408,38.1408,8000.0
2005-10-13 13:10:00,47.72,47.76,47.7,47.76,4600.0,38.1328,38.1648,38.1168,38.1648,4600.0
2005-10-13 13:15:00,47.76,47.82,47.76,47.79,1600.0,38.1648,38.2127,38.1648,38.1888,1600.0
2005-10-13 13:20:00,47.74,47.74,47.74,47.74,200.0,38.1488,38.1488,38.1488,38.1488,200.0
2005-10-13 13:25:00,47.71,47.71,47.71,47.71,300.0,38.1248,38.1248,38.1248,38.1248,300.0
2005-10-13 13:30:00,47.75,47.8,47.71,47.77,5700.0,38.1568,38.1968,38.1248,38.1728,5700.0
2005-10-13 13:35:00,47.78,47.78,47.68,47.77,1600.0,38.1808,38.1808,38.1009,38.1728,1600.0
2005-10-13 13:40:00,47.78,47.78,47.69,47.69,1300.0,38.1808,38.1808,38.1088,38.1088,1300.0
2005-10-13 13:45:00,47.63,47.73,47.63,47.73,2300.0,38.0609,38.1408,38.0609,38.1408,2300.0
2005-10-13 13:50:00,47.7,47.75,47.7,47.75,8800.0,38.1168,38.1568,38.1168,38.1568,8800.0
2005-10-13 13:55:00,47.82,47.82,47.76,47.77,900.0,38.2127,38.2127,38.1648,38.1728,900.0
2005-10-13 14:00:00,47.81,47.81,47.8,47.81,2800.0,38.2047,38.2047,38.1968,38.2047,2800.0
2005-10-13 14:05:00,47.83,47.9,47.83,47.9,1800.0,38.2207,38.2767,38.2207,38.2767,1800.0
2005-10-13 14:10:00,47.91,47.91,47.79,47.81,11600.0,38.2847,38.2847,38.1888,38.2047,11600.0
2005-10-13 14:15:00,47.81,47.9,47.81,47.86,4100.0,38.2047,38.2767,38.2047,38.2447,4100.0
2005-10-13 14:20:00,47.86,48.0,47.86,48.0,10400.0,38.2447,38.3566,38.2447,38.3566,10400.0
2005-10-13 14:25:00,47.96,47.96,47.88,47.88,7400.0,38.3246,38.3246,38.2607,38.2607,7400.0
2005-10-13 14:30:00,47.89,48.0,47.89,47.95,3300.0,38.2687,38.3566,38.2687,38.3166,3300.0
2005-10-13 14:35:00,48.0,48.1,48.0,48.1,3200.0,38.3566,38.4365,38.3566,38.4365,3200.0
2005-10-13 14:40:00,48.08,48.11,48.02,48.02,6800.0,38.4205,38.4445,38.3726,38.3726,6800.0
2005-10-13 14:45:00,48.0,48.11,48.0,48.11,1900.0,38.3566,38.4445,38.3566,38.4445,1900.0
2005-10-13 14:50:00,48.02,48.04,47.99,47.99,23800.0,38.3726,38.3885,38.3486,38.3486,23800.0
2005-10-13 14:55:00,48.04,48.04,47.98,47.98,10400.0,38.3885,38.3885,38.3406,38.3406,10400.0
2005-10-13 15:00:00,47.99,48.07,47.99,48.07,17700.0,38.3486,38.4125,38.3486,38.4125,17700.0
2005-10-13 15:05:00,48.07,48.07,48.02,48.02,900.0,38.4125,38.4125,38.3726,38.3726,900.0
2005-10-13 15:10:00,48.0,48.05,48.0,48.05,2500.0,38.3566,38.3965,38.3566,38.3965,2500.0
2005-10-13 15:15:00,48.0,48.0,47.92,47.96,1800.0,38.3566,38.3566,38.2926,38.3246,1800.0
2005-10-13 15:20:00,47.93,48.01,47.93,47.96,1100.0,38.3006,38.3646,38.3006,38.3246,1100.0
2005-10-13 15:25:00,47.96,47.96,47.96,47.96,0.0,38.3246,38.3246,38.3246,38.3246,0.0
2005-10-13 15:30:00,48.01,48.04,47.98,48.01,14000.0,38.3646,38.3885,38.3406,38.3646,14000.0
2005-10-13 15:35:00,48.0,48.0,47.98,47.98,1100.0,38.3566,38.3566,38.3406,38.3406,1100.0
2005-10-13 15:40:00,48.0,48.05,48.0,48.02,6400.0,38.3566,38.3965,38.3566,38.3726,6400.0
2005-10-13 15:45:00,48.0,48.06,48.0,48.05,1900.0,38.3566,38.4045,38.3566,38.3965,1900.0
2005-10-13 15:50:00,48.05,48.06,48.04,48.04,28800.0,38.3965,38.4045,38.3885,38.3885,28800.0
2005-10-13 15:55:00,48.05,48.07,48.01,48.01,17400.0,38.3965,38.4125,38.3646,38.3646,17400.0
2005-10-13 16:00:00,48.03,48.03,47.98,47.99,31900.0,38.3805,38.3805,38.3406,38.3486,31900.0
2005-10-13 16:05:00,47.99,47.99,47.99,47.99,0.0,38.3486,38.3486,38.3486,38.3486,0.0
2005-10-13 16:10:00,47.94,47.94,47.94,47.94,100.0,38.3086,38.3086,38.3086,38.3086,100.0
2005-10-14 09:30:00,48.23,48.3,48.2,48.23,27400.0,38.5404,38.5963,38.5164,38.5404,27400.0
2005-10-14 09:35:00,48.23,48.26,48.23,48.26,2200.0,38.5404,38.5643,38.5404,38.5643,2200.0
2005-10-14 09:40:00,48.27,48.27,48.27,48.27,500.0,38.5723,38.5723,38.5723,38.5723,500.0
2005-10-14 09:45:00,48.19,48.2,48.14,48.14,2300.0,38.5084,38.5164,38.4684,38.4684,2300.0
2005-10-14 09:50:00,48.12,48.17,48.12,48.17,3900.0,38.4525,38.4924,38.4525,38.4924,3900.0
2005-10-14 09:55:00,48.1,48.1,48.08,48.08,900.0,38.4365,38.4365,38.4205,38.4205,900.0
2005-10-14 10:00:00,48.12,48.12,48.12,48.12,100.0,38.4525,38.4525,38.4525,38.4525,100.0
2005-10-14 10:05:00,48.11,48.11,48.11,48.11,200.0,38.4445,38.4445,38.4445,38.4445,200.0
2005-10-14 10:10:00,48.15,48.15,48.14,48.14,1400.0,38.4764,38.4764,38.4684,38.4684,1400.0
2005-10-14 10:15:00,48.08,48.08,48.02,48.03,3000.0,38.4205,38.4205,38.3726,38.3805,3000.0
2005-10-14 10:20:00,48.02,48.04,48.02,48.04,500.0,38.3726,38.3885,38.3726,38.3885,500.0
2005-10-14 10:25:00,48.08,48.09,48.06,48.06,1200.0,38.4205,38.4285,38.4045,38.4045,1200.0
2005-10-14 10:30:00,48.04,48.06,48.01,48.06,1500.0,38.3885,38.4045,38.3646,38.4045,1500.0
2005-10-14 10:35:00,48.05,48.05,48.05,48.05,800.0,38.3965,38.3965,38.3965,38.3965,800.0
2005-10-14 10:40:00,48.13,48.16,48.12,48.16,800.0,38.4605,38.4844,38.4525,38.4844,800.0
2005-10-14 10:45:00,48.18,48.19,48.14,48.14,2800.0,38.5004,38.5084,38.4684,38.4684,2800.0
2005-10-14 10:50:00,48.2,48.2,48.17,48.18,2400.0,38.5164,38.5164,38.4924,38.5004,2400.0
2005-10-14 10:55:00,48.17,48.18,48.11,48.12,3900.0,38.4924,38.5004,38.4445,38.4525,3900.0
2005-10-14 11:00:00,48.15,48.15,48.11,48.11,2100.0,38.4764,38.4764,38.4445,38.4445,2100.0
2005-10-14 11:05:00,48.12,48.14,48.12,48.14,2100.0,38.4525,38.4684,38.4525,38.4684,2100.0
2005-10-14 11:10:00,48.15,48.16,48.13,48.13,800.0,38.4764,38.4844,38.4605,38.4605,800.0
2005-10-14 11:15:00,48.16,48.29,48.13,48.29,5300.0,38.4844,38.5883,38.4605,38.5883,5300.0
2005-10-14 11:20:00,48.25,48.25,48.18,48.18,3600.0,38.5563,38.5563,38.5004,38.5004,3600.0
2005-10-14 11:25:00,48.17,48.23,48.17,48.23,7400.0,38.4924,38.5404,38.4924,38.5404,7400.0
2005-10-14 11:30:00,48.24,48.24,48.16,48.22,6100.0,38.5484,38.5484,38.4844,38.5324,6100.0
2005-10-14 11:35:00,48.22,48.26,48.22,48.26,1000.0,38.5324,38.5643,38.5324,38.5643,1000.0
2005-10-14 11:40:00,48.28,48.28,48.23,48.24,4400.0,38.5803,38.5803,38.5404,38.5484,4400.0
2005-10-14 11:45:00,48.27,48.27,48.23,48.26,4800.0,38.5723,38.5723,38.5404,38.5643,4800.0
2005-10-14 11:50:00,48.27,48.27,48.24,48.27,2400.0,38.5723,38.5723,38.5484,38.5723,2400.0
2005-10-14 11:55:00,48.3,48.3,48.25,48.25,5100.0,38.5963,38.5963,38.5563,38.5563,5100.0
2005-10-14 12:00:00,48.3,48.3,48.28,48.29,13700.0,38.5963,38.5963,38.5803,38.5883,13700.0
2005-10-14 12:05:00,48.31,48.37,48.27,48.37,11600.0,38.6043,38.6522,38.5723,38.6522,11600.0
2005-10-14 12:10:00,48.36,48.41,48.36,48.39,22800.0,38.6442,38.6842,38.6442,38.6682,22800.0
2005-10-14 12:15:00,48.37,48.37,48.34,48.34,5500.0,38.6522,38.6522,38.6283,38.6283,5500.0
2005-10-14 12:20:00,48.37,48.37,48.35,48.35,13200.0,38.6522,38.6522,38.6363,38.6363,13200.0
2005-10-14 12:25:00,48.36,48.37,48.33,48.33,5300.0,38.6442,38.6522,38.6203,38.6203,5300.0
2005-10-14 12:30:00,48.34,48.34,48.33,48.33,3800.0,38.6283,38.6283,38.6203,38.6203,3800.0
2005-10-14 12:35:00,48.31,48.31,48.28,48.31,1100.0,38.6043,38.6043,38.5803,38.6043,1100.0
2005-10-14 12:40:00,48.3,48.33,48.28,48.31,11600.0,38.5963,38.6203,38.5803,38.6043,11600.0
2005-10-14 12:45:00,48.28,48.3,48.23,48.26,800.0,38.5803,38.5963,38.5404,38.5643,800.0
2005-10-14 12:50:00,48.26,48.26,48.22,48.23,2400.0,38.5643,38.5643,38.5324,38.5404,2400.0
2005-10-14 12:55:00,48.25,48.25,48.19,48.2,4100.0,38.5563,38.5563,38.5084,38.5164,4100.0
2005-10-14 13:00:00,48.2,48.23,48.18,48.23,2500.0,38.5164,38.5404,38.5004,38.5404,2500.0
2005-10-14 13:05:00,48.22,48.22,48.14,48.21,4600.0,38.5324,38.5324,38.4684,38.5244,4600.0
2005-10-14 13:10:00,48.19,48.19,48.16,48.18,5800.0,38.5084,38.5084,38.4844,38.5004,5800.0
2005-10-14 13:15:00,48.19,48.19,48.13,48.19,3800.0,38.5084,38.5084,38.4605,38.5084,3800.0
2005-10-14 13:20:00,48.16,48.23,48.16,48.19,3100.0,38.4844,38.5404,38.4844,38.5084,3100.0
2005-10-14 13:25:00,48.21,48.26,48.18,48.26,1400.0,38.5244,38.5643,38.5004,38.5643,1400.0
2005-10-14 13:30:00,48.26,48.26,48.18,48.23,2000.0,38.5643,38.5643,38.5004,38.5404,2000.0
2005-10-14 13:35:00,48.2,48.23,48.2,48.23,1100.0,38.5164,38.5404,38.5164,38.5404,1100.0
2005-10-14 13:40:00,48.23,48.27,48.22,48.23,3100.0,38.5404,38.5723,38.5324,38.5404,3100.0
2005-10-14 13:45:00,48.24,48.28,48.21,48.25,12800.0,38.5484,38.5803,38.5244,38.5563,12800.0
2005-10-14 13:50:00,48.22,48.27,48.22,48.24,1300.0,38.5324,38.5723,38.5324,38.5484,1300.0
2005-10-14 13:55:00,48.27,48.31,48.25,48.3,2300.0,38.5723,38.6043,38.5563,38.5963,2300.0
2005-10-14 14:00:00,48.3,48.3,48.25,48.25,1300.0,38.5963,38.5963,38.5563,38.5563,1300.0
2005-10-14 14:05:00,48.24,48.24,48.15,48.18,6600.0,38.5484,38.5484,38.4764,38.5004,6600.0
2005-10-14 14:10:00,48.19,48.27,48.19,48.27,2600.0,38.5084,38.5723,38.5084,38.5723,2600.0
2005-10-14 14:15:00,48.23,48.24,48.18,48.24,2200.0,38.5404,38.5484,38.5004,38.5484,2200.0
2005-10-14 14:20:00,48.24,48.27,48.23,48.27,5300.0,38.5484,38.5723,38.5404,38.5723,5300.0
2005-10-14 14:25:00,48.25,48.27,48.24,48.27,2100.0,38.5563,38.5723,38.5484,38.5723,2100.0
2005-10-14 14:30:00,48.26,48.27,48.24,48.24,25800.0,38.5643,38.5723,38.5484,38.5484,25800.0
2005-10-14 14:35:00,48.27,48.27,48.26,48.26,1000.0,38.5723,38.5723,38.5643,38.5643,1000.0
2005-10-14 14:40:00,48.26,48.26,48.26,48.26,200.0,38.5643,38.5643,38.5643,38.5643,200.0
2005-10-14 14:45:00,48.27,48.28,48.27,48.28,2200.0,38.5723,38.5803,38.5723,38.5803,2200.0
2005-10-14 14:50:00,48.27,48.39,48.27,48.39,12100.0,38.5723,38.6682,38.5723,38.6682,12100.0
2005-10-14 14:55:00,48.38,48.38,48.33,48.35,1600.0,38.6602,38.6602,38.6203,38.6363,1600.0
2005-10-14 15:00:00,48.34,48.43,48.34,48.42,4400.0,38.6283,38.7002,38.6283,38.6922,4400.0
2005-10-14 15:05:00,48.41,48.41,48.36,48.38,2700.0,38.6842,38.6842,38.6442,38.6602,2700.0
2005-10-14 15:10:00,48.37,48.39,48.34,48.34,3100.0,38.6522,38.6682,38.6283,38.6283,3100.0
2005-10-14 15:15:00,48.36,48.37,48.33,48.36,3000.0,38.6442,38.6522,38.6203,38.6442,3000.0
2005-10-14 15:20:00,48.36,48.4,48.36,48.4,4800.0,38.6442,38.6762,38.6442,38.6762,4800.0
2005-10-14 15:25:00,48.4,48.42,48.37,48.39,4300.0,38.6762,38.6922,38.6522,38.6682,4300.0
2005-10-14 15:30:00,48.4,48.4,48.35,48.38,14200.0,38.6762,38.6762,38.6363,38.6602,14200.0
2005-10-14 15:35:00,48.4,48.47,48.38,48.47,5800.0,38.6762,38.7321,38.6602,38.7321,5800.0
2005-10-14 15:40:00,48.45,48.46,48.41,48.44,8100.0,38.7162,38.7242,38.6842,38.7082,8100.0
2005-10-14 15:45:00,48.44,48.45,48.41,48.44,1900.0,38.7082,38.7162,38.6842,38.7082,1900.0
2005-10-14 15:50:00,48.41,48.44,48.38,48.38,4500.0,38.6842,38.7082,38.6602,38.6602,4500.0
2005-10-14 15:55:00,48.44,48.46,48.43,48.45,34000.0,38.7082,38.7242,38.7002,38.7162,34000.0
2005-10-14 16:00:00,48.45,48.45,48.45,48.45,0.0,38.7162,38.7162,38.7162,38.7162,0.0
2005-10-14 16:05:00,48.39,48.39,48.39,48.39,31000.0,38.6682,38.6682,38.6682,38.6682,31000.0
2005-10-14 16:10:00,48.39,48.39,48.39,48.39,0.0,38.6682,38.6682,38.6682,38.6682,0.0
2005-10-17 09:30:00,48.52,48.55,48.42,48.52,70800.0,38.7721,38.7961,38.6922,38.7721,70800.0
2005-10-17 09:35:00,48.41,48.46,48.41,48.46,51800.0,38.6842,38.7242,38.6842,38.7242,51800.0
2005-10-17 09:40:00,48.48,48.48,48.46,48.47,4700.0,38.7401,38.7401,38.7242,38.7321,4700.0
2005-10-17 09:45:00,48.36,48.4,48.36,48.4,1200.0,38.6442,38.6762,38.6442,38.6762,1200.0
2005-10-17 09:50:00,48.38,48.42,48.37,48.37,1500.0,38.6602,38.6922,38.6522,38.6522,1500.0
2005-10-17 09:55:00,48.41,48.42,48.41,48.42,2800.0,38.6842,38.6922,38.6842,38.6922,2800.0
2005-10-17 10:00:00,48.42,48.53,48.41,48.53,30300.0,38.6922,38.7801,38.6842,38.7801,30300.0
2005-10-17 10:05:00,48.49,48.52,48.46,48.47,8300.0,38.7481,38.7721,38.7242,38.7321,8300.0
2005-10-17 10:10:00,48.44,48.44,48.42,48.44,3500.0,38.7082,38.7082,38.6922,38.7082,3500.0
2005-10-17 10:15:00,48.44,48.48,48.44,48.48,1100.0,38.7082,38.7401,38.7082,38.7401,1100.0
2005-10-17 10:20:00,48.44,48.51,48.44,48.47,13600.0,38.7082,38.7641,38.7082,38.7321,13600.0
2005-10-17 10:25:00,48.46,48.46,48.46,48.46,300.0,38.7242,38.7242,38.7242,38.7242,300.0
2005-10-17 10:30:00,48.49,48.49,48.47,48.47,4300.0,38.7481,38.7481,38.7321,38.7321,4300.0
2005-10-17 10:35:00,48.48,48.48,48.41,48.47,6500.0,38.7401,38.7401,38.6842,38.7321,6500.0
2005-10-17 10:40:00,48.45,48.45,48.43,48.44,3600.0,38.7162,38.7162,38.7002,38.7082,3600.0
2005-10-17 10:45:00,48.44,48.44,48.44,48.44,500.0,38.7082,38.7082,38.7082,38.7082,500.0
2005-10-17 10:50:00,48.42,48.42,48.42,48.42,100.0,38.6922,38.6922,38.6922,38.6922,100.0
2005-10-17 10:55:00,48.41,48.41,48.37,48.37,1900.0,38.6842,38.6842,38.6522,38.6522,1900.0
2005-10-17 11:00:00,48.37,48.43,48.37,48.43,5000.0,38.6522,38.7002,38.6522,38.7002,5000.0
2005-10-17 11:05:00,48.39,48.44,48.39,48.44,400.0,38.6682,38.7082,38.6682,38.7082,400.0
2005-10-17 11:10:00,48.44,48.45,48.44,48.45,3700.0,38.7082,38.7162,38.7082,38.7162,3700.0
2005-10-17 11:15:00,48.39,48.47,48.38,48.38,3300.0,38.6682,38.7321,38.6602,38.6602,3300.0
2005-10-17 11:20:00,48.46,48.46,48.41,48.41,300.0,38.7242,38.7242,38.6842,38.6842,300.0
2005-10-17 11:25:00,48.38,48.42,48.37,48.42,800.0,38.6602,38.6922,38.6522,38.6922,800.0
2005-10-17 11:30:00,48.4,48.42,48.39,48.42,2500.0,38.6762,38.6922,38.6682,38.6922,2500.0
2005-10-17 11:35:00,48.44,48.44,48.38,48.43,5800.0,38.7082,38.7082,38.6602,38.7002,5800.0
2005-10-17 11:40:00,48.44,48.44,48.38,48.42,1700.0,38.7082,38.7082,38.6602,38.6922,1700.0
2005-10-17 11:45:00,48.38,48.38,48.38,48.38,300.0,38.6602,38.6602,38.6602,38.6602,300.0
2005-10-17 11:50:00,48.44,48.46,48.4,48.45,2000.0,38.7082,38.7242,38.6762,38.7162,2000.0
2005-10-17 11:55:00,48.45,48.45,48.4,48.4,1600.0,38.7162,38.7162,38.6762,38.6762,1600.0
2005-10-17 12:00:00,48.45,48.45,48.45,48.45,700.0,38.7162,38.7162,38.7162,38.7162,700.0
2005-10-17 12:05:00,48.39,48.4,48.39,48.4,400.0,38.6682,38.6762,38.6682,38.6762,400.0
2005-10-17 12:10:00,48.37,48.37,48.37,48.37,300.0,38.6522,38.6522,38.6522,38.6522,300.0
2005-10-17 12:15:00,48.39,48.41,48.35,48.39,2700.0,38.6682,38.6842,38.6363,38.6682,2700.0
2005-10-17 12:20:00,48.41,48.41,48.39,48.39,400.0,38.6842,38.6842,38.6682,38.6682,400.0
2005-10-17 12:25:00,48.39,48.42,48.39,48.42,2800.0,38.6682,38.6922,38.6682,38.6922,2800.0
2005-10-17 12:30:00,48.37,48.4,48.37,48.37,2300.0,38.6522,38.6762,38.6522,38.6522,2300.0
2005-10-17 12:35:00,48.37,48.37,48.35,48.35,2800.0,38.6522,38.6522,38.6363,38.6363,2800.0
2005-10-17 12:40:00,48.35,48.35,48.27,48.27,700.0,38.6363,38.6363,38.5723,38.5723,700.0
2005-10-17 12:45:00,48.24,48.28,48.23,48.28,13500.0,38.5484,38.5803,38.5404,38.5803,13500.0
2005-10-17 12:50:00,48.24,48.26,48.24,48.25,4100.0,38.5484,38.5643,38.5484,38.5563,4100.0
2005-10-17 12:55:00,48.25,48.26,48.25,48.25,1200.0,38.5563,38.5643,38.5563,38.5563,1200.0
2005-10-17 13:00:00,48.25,48.29,48.25,48.29,1700.0,38.5563,38.5883,38.5563,38.5883,1700.0
2005-10-17 13:05:00,48.26,48.31,48.26,48.27,600.0,38.5643,38.6043,38.5643,38.5723,600.0
2005-10-17 13:10:00,48.26,48.3,48.26,48.26,700.0,38.5643,38.5963,38.5643,38.5643,700.0
2005-10-17 13:15:00,48.26,48.26,48.26,48.26,600.0,38.5643,38.5643,38.5643,38.5643,600.0
2005-10-17 13:20:00,48.26,48.31,48.26,48.31,1000.0,38.5643,38.6043,38.5643,38.6043,1000.0
2005-10-17 13:25:00,48.29,48.34,48.29,48.34,300.0,38.5883,38.6283,38.5883,38.6283,300.0
2005-10-17 13:30:00,48.34,48.35,48.34,48.35,1800.0,38.6283,38.6363,38.6283,38.6363,1800.0
2005-10-17 13:35:00,48.29,48.32,48.29,48.32,1100.0,38.5883,38.6123,38.5883,38.6123,1100.0
2005-10-17 13:40:00,48.32,48.32,48.32,48.32,100.0,38.6123,38.6123,38.6123,38.6123,100.0
2005-10-17 13:45:00,48.33,48.36,48.33,48.36,700.0,38.6203,38.6442,38.6203,38.6442,700.0
2005-10-17 13:50:00,48.39,48.39,48.36,48.36,600.0,38.6682,38.6682,38.6442,38.6442,600.0
2005-10-17 13:55:00,48.35,48.39,48.35,48.39,1900.0,38.6363,38.6682,38.6363,38.6682,1900.0
2005-10-17 14:00:00,48.36,48.36,48.34,48.35,1000.0,38.6442,38.6442,38.6283,38.6363,1000.0
2005-10-17 14:05:00,48.36,48.36,48.36,48.36,600.0,38.6442,38.6442,38.6442,38.6442,600.0
2005-10-17 14:10:00,48.36,48.37,48.33,48.36,17000.0,38.6442,38.6522,38.6203,38.6442,17000.0
2005-10-17 14:15:00,48.35,48.36,48.35,48.35,1200.0,38.6363,38.6442,38.6363,38.6363,1200.0
2005-10-17 14:20:00,48.33,48.33,48.32,48.32,1200.0,38.6203,38.6203,38.6123,38.6123,1200.0
2005-10-17 14:25:00,48.32,48.34,48.32,48.34,11600.0,38.6123,38.6283,38.6123,38.6283,11600.0
2005-10-17 14:30:00,48.35,48.35,48.32,48.32,4500.0,38.6363,38.6363,38.6123,38.6123,4500.0
2005-10-17 14:35:00,48.37,48.37,48.33,48.33,2200.0,38.6522,38.6522,38.6203,38.6203,2200.0
2005-10-17 14:40:00,48.4,48.4,48.35,48.38,3200.0,38.6762,38.6762,38.6363,38.6602,3200.0
2005-10-17 14:45:00,48.34,48.34,48.32,48.32,300.0,38.6283,38.6283,38.6123,38.6123,300.0
2005-10-17 14:50:00,48.3,48.36,48.3,48.36,2600.0,38.5963,38.6442,38.5963,38.6442,2600.0
2005-10-17 14:55:00,48.32,48.37,48.31,48.32,10000.0,38.6123,38.6522,38.6043,38.6123,10000.0
2005-10-17 15:00:00,48.34,48.38,48.34,48.36,700.0,38.6283,38.6602,38.6283,38.6442,700.0
2005-10-17 15:05:00,48.4,48.4,48.36,48.36,5500.0,38.6762,38.6762,38.6442,38.6442,5500.0
2005-10-17 15:10:00,48.39,48.4,48.36,48.4,3000.0,38.6682,38.6762,38.6442,38.6762,3000.0
2005-10-17 15:15:00,48.4,48.43,48.39,48.43,700.0,38.6762,38.7002,38.6682,38.7002,700.0
2005-10-17 15:20:00,48.39,48.43,48.38,48.43,1000.0,38.6682,38.7002,38.6602,38.7002,1000.0
2005-10-17 15:25:00,48.4,48.45,48.38,48.43,10100.0,38.6762,38.7162,38.6602,38.7002,10100.0
2005-10-17 15:30:00,48.47,48.49,48.44,48.49,7800.0,38.7321,38.7481,38.7082,38.7481,7800.0
2005-10-17 15:35:00,48.5,48.5,48.49,48.49,5100.0,38.7561,38.7561,38.7481,38.7481,5100.0
2005-10-17 15:40:00,48.49,48.52,48.46,48.49,2700.0,38.7481,38.7721,38.7242,38.7481,2700.0
2005-10-17 15:45:00,48.48,48.55,48.48,48.55,2200.0,38.7401,38.7961,38.7401,38.7961,2200.0
2005-10-17 15:50:00,48.54,48.54,48.47,48.47,4100.0,38.7881,38.7881,38.7321,38.7321,4100.0
2005-10-17 15:55:00,48.47,48.47,48.47,48.47,500.0,38.7321,38.7321,38.7321,38.7321,500.0
2005-10-17 16:00:00,48.53,48.53,48.53,48.53,6300.0,38.7801,38.7801,38.7801,38.7801,6300.0
2005-10-17 16:05:00,48.48,48.48,48.48,48.48,700.0,38.7401,38.7401,38.7401,38.7401,700.0
2005-10-17 16:10:00,48.48,48.48,48.48,48.48,0.0,38.7401,38.7401,38.7401,38.7401,0.0
2005-10-18 09:30:00,48.56,48.64,48.5,48.5,28400.0,38.8041,38.868,38.7561,38.7561,28400.0
2005-10-18 09:35:00,48.5,48.56,48.49,48.5,52400.0,38.7561,38.8041,38.7481,38.7561,52400.0
2005-10-18 09:40:00,48.39,48.48,48.39,48.45,52000.0,38.6682,38.7401,38.6682,38.7162,52000.0
2005-10-18 09:45:00,48.43,48.43,48.39,48.42,1200.0,38.7002,38.7002,38.6682,38.6922,1200.0
2005-10-18 09:50:00,48.42,48.42,48.42,48.42,0.0,38.6922,38.6922,38.6922,38.6922,0.0
2005-10-18 09:55:00,48.41,48.41,48.39,48.39,14200.0,38.6842,38.6842,38.6682,38.6682,14200.0
2005-10-18 10:00:00,48.39,48.4,48.36,48.4,29000.0,38.6682,38.6762,38.6442,38.6762,29000.0
2005-10-18 10:05:00,48.42,48.46,48.42,48.46,300.0,38.6922,38.7242,38.6922,38.7242,300.0
2005-10-18 10:10:00,48.46,48.46,48.43,48.43,500.0,38.7242,38.7242,38.7002,38.7002,500.0
2005-10-18 10:15:00,48.41,48.41,48.4,48.4,2000.0,38.6842,38.6842,38.6762,38.6762,2000.0
2005-10-18 10:20:00,48.43,48.44,48.42,48.43,44000.0,38.7002,38.7082,38.6922,38.7002,44000.0
2005-10-18 10:25:00,48.41,48.41,48.41,48.41,100.0,38.6842,38.6842,38.6842,38.6842,100.0
2005-10-18 10:30:00,48.37,48.37,48.37,48.37,100.0,38.6522,38.6522,38.6522,38.6522,100.0
2005-10-18 10:35:00,48.35,48.4,48.35,48.4,1200.0,38.6363,38.6762,38.6363,38.6762,1200.0
2005-10-18 10:40:00,48.35,48.41,48.35,48.41,2700.0,38.6363,38.6842,38.6363,38.6842,2700.0
2005-10-18 10:45:00,48.41,48.41,48.41,48.41,0.0,38.6842,38.6842,38.6842,38.6842,0.0
2005-10-18 10:50:00,48.37,48.4,48.34,48.4,7400.0,38.6522,38.6762,38.6283,38.6762,7400.0
2005-10-18 10:55:00,48.44,48.44,48.44,48.44,1000.0,38.7082,38.7082,38.7082,38.7082,1000.0
2005-10-18 11:00:00,48.43,48.48,48.42,48.42,1400.0,38.7002,38.7401,38.6922,38.6922,1400.0
2005-10-18 11:05:00,48.48,48.5,48.48,48.5,1900.0,38.7401,38.7561,38.7401,38.7561,1900.0
2005-10-18 11:10:00,48.5,48.5,48.46,48.46,3700.0,38.7561,38.7561,38.7242,38.7242,3700.0
2005-10-18 11:15:00,48.48,48.5,48.48,48.49,2700.0,38.7401,38.7561,38.7401,38.7481,2700.0
2005-10-18 11:20:00,48.49,48.51,48.48,48.48,2700.0,38.7481,38.7641,38.7401,38.7401,2700.0
2005-10-18 11:25:00,48.51,48.58,48.44,48.44,6500.0,38.7641,38.82,38.7082,38.7082,6500.0
2005-10-18 11:30:00,48.47,48.5,48.47,48.48,8400.0,38.7321,38.7561,38.7321,38.7401,8400.0
2005-10-18 11:35:00,48.49,48.49,48.45,48.45,1100.0,38.7481,38.7481,38.7162,38.7162,1100.0
2005-10-18 11:40:00,48.43,48.48,48.43,48.46,3000.0,38.7002,38.7401,38.7002,38.7242,3000.0
2005-10-18 11:45:00,48.48,48.49,48.46,48.46,2700.0,38.7401,38.7481,38.7242,38.7242,2700.0
2005-10-18 11:50:00,48.48,48.48,48.47,48.48,1400.0,38.7401,38.7401,38.7321,38.7401,1400.0
2005-10-18 11:55:00,48.49,48.5,48.44,48.44,6800.0,38.7481,38.7561,38.7082,38.7082,6800.0
2005-10-18 12:00:00,48.46,48.49,48.44,48.47,2300.0,38.7242,38.7481,38.7082,38.7321,2300.0
2005-10-18 12:05:00,48.49,48.52,48.49,48.51,4600.0,38.7481,38.7721,38.7481,38.7641,4600.0
2005-10-18 12:10:00,48.52,48.52,48.51,48.51,600.0,38.7721,38.7721,38.7641,38.7641,600.0
2005-10-18 12:15:00,48.53,48.53,48.5,48.5,16200.0,38.7801,38.7801,38.7561,38.7561,16200.0
2005-10-18 12:20:00,48.51,48.51,48.51,48.51,700.0,38.7641,38.7641,38.7641,38.7641,700.0
2005-10-18 12:25:00,48.53,48.53,48.49,48.5,1500.0,38.7801,38.7801,38.7481,38.7561,1500.0
2005-10-18 12:30:00,48.51,48.51,48.48,48.49,2700.0,38.7641,38.7641,38.7401,38.7481,2700.0
2005-10-18 12:35:00,48.5,48.5,48.48,48.5,2300.0,38.7561,38.7561,38.7401,38.7561,2300.0
2005-10-18 12:40:00,48.5,48.5,48.47,48.47,1200.0,38.7561,38.7561,38.7321,38.7321,1200.0
2005-10-18 12:45:00,48.48,48.48,48.44,48.44,2700.0,38.7401,38.7401,38.7082,38.7082,2700.0
2005-10-18 12:50:00,48.44,48.47,48.44,48.47,800.0,38.7082,38.7321,38.7082,38.7321,800.0
2005-10-18 12:55:00,48.45,48.45,48.43,48.43,1000.0,38.7162,38.7162,38.7002,38.7002,1000.0
2005-10-18 13:00:00,48.45,48.45,48.42,48.42,1000.0,38.7162,38.7162,38.6922,38.6922,1000.0
2005-10-18 13:05:00,48.41,48.43,48.4,48.43,4200.0,38.6842,38.7002,38.6762,38.7002,4200.0
2005-10-18 13:10:00,48.42,48.45,48.42,48.43,5200.0,38.6922,38.7162,38.6922,38.7002,5200.0
2005-10-18 13:15:00,48.42,48.43,48.36,48.36,1400.0,38.6922,38.7002,38.6442,38.6442,1400.0
2005-10-18 13:20:00,48.34,48.34,48.3,48.32,6200.0,38.6283,38.6283,38.5963,38.6123,6200.0
2005-10-18 13:25:00,48.33,48.33,48.33,48.33,4100.0,38.6203,38.6203,38.6203,38.6203,4100.0
2005-10-18 13:30:00,48.32,48.32,48.22,48.28,6500.0,38.6123,38.6123,38.5324,38.5803,6500.0
2005-10-18 13:35:00,48.26,48.26,48.26,48.26,400.0,38.5643,38.5643,38.5643,38.5643,400.0
2005-10-18 13:40:00,48.25,48.29,48.25,48.29,1100.0,38.5563,38.5883,38.5563,38.5883,1100.0
2005-10-18 13:45:00,48.32,48.33,48.32,48.33,1700.0,38.6123,38.6203,38.6123,38.6203,1700.0
2005-10-18 13:50:00,48.32,48.32,48.3,48.3,1400.0,38.6123,38.6123,38.5963,38.5963,1400.0
2005-10-18 13:55:00,48.32,48.36,48.32,48.36,1800.0,38.6123,38.6442,38.6123,38.6442,1800.0
2005-10-18 14:00:00,48.36,48.36,48.33,48.33,2800.0,38.6442,38.6442,38.6203,38.6203,2800.0
2005-10-18 14:05:00,48.35,48.39,48.35,48.38,2200.0,38.6363,38.6682,38.6363,38.6602,2200.0
2005-10-18 14:10:00,48.36,48.42,48.36,48.39,300.0,38.6442,38.6922,38.6442,38.6682,300.0
2005-10-18 14:15:00,48.33,48.33,48.32,48.32,2000.0,38.6203,38.6203,38.6123,38.6123,2000.0
2005-10-18 14:20:00,48.37,48.37,48.32,48.32,5100.0,38.6522,38.6522,38.6123,38.6123,5100.0
2005-10-18 14:25:00,48.33,48.38,48.33,48.37,2500.0,38.6203,38.6602,38.6203,38.6522,2500.0
2005-10-18 14:30:00,48.38,48.38,48.37,48.38,900.0,38.6602,38.6602,38.6522,38.6602,900.0
2005-10-18 14:35:00,48.35,48.35,48.34,48.34,1600.0,38.6363,38.6363,38.6283,38.6283,1600.0
2005-10-18 14:40:00,48.31,48.38,48.31,48.34,2800.0,38.6043,38.6602,38.6043,38.6283,2800.0
2005-10-18 14:45:00,48.35,48.35,48.28,48.35,6100.0,38.6363,38.6363,38.5803,38.6363,6100.0
2005-10-18 14:50:00,48.35,48.35,48.35,48.35,0.0,38.6363,38.6363,38.6363,38.6363,0.0
2005-10-18 14:55:00,48.28,48.28,48.22,48.28,6700.0,38.5803,38.5803,38.5324,38.5803,6700.0
2005-10-18 15:00:00,48.27,48.3,48.27,48.28,20100.0,38.5723,38.5963,38.5723,38.5803,20100.0
2005-10-18 15:05:00,48.28,48.31,48.24,48.28,3100.0,38.5803,38.6043,38.5484,38.5803,3100.0
2005-10-18 15:10:00,48.27,48.29,48.22,48.28,2900.0,38.5723,38.5883,38.5324,38.5803,2900.0
2005-10-18 15:15:00,48.26,48.3,48.26,48.29,7800.0,38.5643,38.5963,38.5643,38.5883,7800.0
2005-10-18 15:20:00,48.28,48.34,48.28,48.34,600.0,38.5803,38.6283,38.5803,38.6283,600.0
2005-10-18 15:25:00,48.34,48.38,48.32,48.33,11900.0,38.6283,38.6602,38.6123,38.6203,11900.0
2005-10-18 15:30:00,48.32,48.38,48.32,48.35,7800.0,38.6123,38.6602,38.6123,38.6363,7800.0
2005-10-18 15:35:00,48.29,48.34,48.29,48.34,900.0,38.5883,38.6283,38.5883,38.6283,900.0
2005-10-18 15:40:00,48.29,48.29,48.28,48.28,50100.0,38.5883,38.5883,38.5803,38.5803,50100.0
2005-10-18 15:45:00,48.25,48.31,48.25,48.29,9600.0,38.5563,38.6043,38.5563,38.5883,9600.0
2005-10-18 15:50:00,48.3,48.3,48.22,48.25,57000.0,38.5963,38.5963,38.5324,38.5563,57000.0
2005-10-18 15:55:00,48.26,48.26,48.19,48.21,5000.0,38.5643,38.5643,38.5084,38.5244,5000.0
2005-10-18 16:00:00,48.19,48.19,48.16,48.16,9400.0,38.5084,38.5084,38.4844,38.4844,9400.0
2005-10-18 16:05:00,48.16,48.16,48.16,48.16,1500.0,38.4844,38.4844,38.4844,38.4844,1500.0
2005-10-18 16:10:00,48.16,48.16,48.16,48.16,0.0,38.4844,38.4844,38.4844,38.4844,0.0
2005-10-19 09:30:00,48.25,48.27,48.01,48.01,23600.0,38.5563,38.5723,38.3646,38.3646,23600.0
2005-10-19 09:35:00,48.02,48.02,48.0,48.0,2900.0,38.3726,38.3726,38.3566,38.3566,2900.0
2005-10-19 09:40:00,47.95,47.95,47.93,47.95,1300.0,38.3166,38.3166,38.3006,38.3166,1300.0
2005-10-19 09:45:00,47.93,47.98,47.91,47.93,8400.0,38.3006,38.3406,38.2847,38.3006,8400.0
2005-10-19 09:50:00,47.87,47.92,47.87,47.92,2100.0,38.2527,38.2926,38.2527,38.2926,2100.0
2005-10-19 09:55:00,47.97,48.0,47.97,48.0,2100.0,38.3326,38.3566,38.3326,38.3566,2100.0
2005-10-19 10:00:00,48.0,48.01,47.99,48.01,1100.0,38.3566,38.3646,38.3486,38.3646,1100.0
2005-10-19 10:05:00,48.05,48.1,48.05,48.07,2100.0,38.3965,38.4365,38.3965,38.4125,2100.0
2005-10-19 10:10:00,48.08,48.1,48.02,48.03,18600.0,38.4205,38.4365,38.3726,38.3805,18600.0
2005-10-19 10:15:00,48.01,48.02,48.0,48.0,15100.0,38.3646,38.3726,38.3566,38.3566,15100.0
2005-10-19 10:20:00,48.01,48.01,47.9,47.9,9000.0,38.3646,38.3646,38.2767,38.2767,9000.0
2005-10-19 10:25:00,47.98,48.0,47.97,48.0,2800.0,38.3406,38.3566,38.3326,38.3566,2800.0
2005-10-19 10:30:00,48.01,48.05,48.01,48.02,3900.0,38.3646,38.3965,38.3646,38.3726,3900.0
2005-10-19 10:35:00,48.05,48.16,48.05,48.15,10500.0,38.3965,38.4844,38.3965,38.4764,10500.0
2005-10-19 10:40:00,48.14,48.24,48.14,48.24,1500.0,38.4684,38.5484,38.4684,38.5484,1500.0
2005-10-19 10:45:00,48.26,48.26,48.18,48.18,1100.0,38.5643,38.5643,38.5004,38.5004,1100.0
2005-10-19 10:50:00,48.19,48.2,48.19,48.2,1200.0,38.5084,38.5164,38.5084,38.5164,1200.0
2005-10-19 10:55:00,48.14,48.18,48.14,48.16,2400.0,38.4684,38.5004,38.4684,38.4844,2400.0
2005-10-19 11:00:00,48.12,48.19,48.12,48.19,1100.0,38.4525,38.5084,38.4525,38.5084,1100.0
2005-10-19 11:05:00,48.16,48.18,48.08,48.08,12600.0,38.4844,38.5004,38.4205,38.4205,12600.0
2005-10-19 11:10:00,48.09,48.1,48.06,48.07,15600.0,38.4285,38.4365,38.4045,38.4125,15600.0
2005-10-19 11:15:00,48.07,48.11,48.07,48.09,10100.0,38.4125,38.4445,38.4125,38.4285,10100.0
2005-10-19 11:20:00,48.07,48.07,48.03,48.03,1700.0,38.4125,38.4125,38.3805,38.3805,1700.0
2005-10-19 11:25:00,48.02,48.03,47.99,47.99,4400.0,38.3726,38.3805,38.3486,38.3486,4400.0
2005-10-19 11:30:00,48.03,48.07,48.03,48.06,1900.0,38.3805,38.4125,38.3805,38.4045,1900.0
2005-10-19 11:35:00,48.07,48.07,48.03,48.04,2500.0,38.4125,38.4125,38.3805,38.3885,2500.0
2005-10-19 11:40:00,48.04,48.08,48.02,48.02,14900.0,38.3885,38.4205,38.3726,38.3726,14900.0
2005-10-19 11:45:00,48.02,48.04,48.02,48.04,2500.0,38.3726,38.3885,38.3726,38.3885,2500.0
2005-10-19 11:50:00,48.02,48.03,48.0,48.0,3200.0,38.3726,38.3805,38.3566,38.3566,3200.0
2005-10-19 11:55:00,47.98,48.03,47.98,48.03,400.0,38.3406,38.3805,38.3406,38.3805,400.0
2005-10-19 12:00:00,48.02,48.04,48.02,48.04,300.0,38.3726,38.3885,38.3726,38.3885,300.0
2005-10-19 12:05:00,48.03,48.07,48.03,48.06,7700.0,38.3805,38.4125,38.3805,38.4045,7700.0
2005-10-19 12:10:00,48.07,48.1,48.04,48.07,3900.0,38.4125,38.4365,38.3885,38.4125,3900.0
2005-10-19 12:15:00,48.04,48.04,48.04,48.04,100.0,38.3885,38.3885,38.3885,38.3885,100.0
2005-10-19 12:20:00,48.06,48.08,48.05,48.05,2200.0,38.4045,38.4205,38.3965,38.3965,2200.0
2005-10-19 12:25:00,48.09,48.12,48.09,48.12,2300.0,38.4285,38.4525,38.4285,38.4525,2300.0
2005-10-19 12:30:00,48.13,48.2,48.13,48.15,2100.0,38.4605,38.5164,38.4605,38.4764,2100.0
2005-10-19 12:35:00,48.18,48.25,48.18,48.24,4800.0,38.5004,38.5563,38.5004,38.5484,4800.0
2005-10-19 12:40:00,48.24,48.24,48.19,48.21,6100.0,38.5484,38.5484,38.5084,38.5244,6100.0
2005-10-19 12:45:00,48.18,48.18,48.15,48.16,600.0,38.5004,38.5004,38.4764,38.4844,600.0
2005-10-19 12:50:00,48.17,48.17,48.15,48.15,1400.0,38.4924,38.4924,38.4764,38.4764,1400.0
2005-10-19 12:55:00,48.13,48.15,48.13,48.15,400.0,38.4605,38.4764,38.4605,38.4764,400.0
2005-10-19 13:00:00,48.18,48.18,48.09,48.09,3400.0,38.5004,38.5004,38.4285,38.4285,3400.0
2005-10-19 13:05:00,48.12,48.13,48.12,48.12,700.0,38.4525,38.4605,38.4525,38.4525,700.0
2005-10-19 13:10:00,48.11,48.13,48.11,48.13,1000.0,38.4445,38.4605,38.4445,38.4605,1000.0
2005-10-19 13:15:00,48.19,48.23,48.19,48.23,400.0,38.5084,38.5404,38.5084,38.5404,400.0
2005-10-19 13:20:00,48.24,48.24,48.23,48.23,400.0,38.5484,38.5484,38.5404,38.5404,400.0
2005-10-19 13:25:00,48.16,48.27,48.16,48.25,5100.0,38.4844,38.5723,38.4844,38.5563,5100.0
2005-10-19 13:30:00,48.25,48.27,48.24,48.26,6900.0,38.5563,38.5723,38.5484,38.5643,6900.0
2005-10-19 13:35:00,48.3,48.34,48.3,48.3,4600.0,38.5963,38.6283,38.5963,38.5963,4600.0
2005-10-19 13:40:00,48.31,48.32,48.3,48.31,1600.0,38.6043,38.6123,38.5963,38.6043,1600.0
2005-10-19 13:45:00,48.31,48.34,48.3,48.34,2800.0,38.6043,38.6283,38.5963,38.6283,2800.0
2005-10-19 13:50:00,48.33,48.33,48.33,48.33,300.0,38.6203,38.6203,38.6203,38.6203,300.0
2005-10-19 13:55:00,48.29,48.29,48.29,48.29,200.0,38.5883,38.5883,38.5883,38.5883,200.0
2005-10-19 14:00:00,48.31,48.4,48.31,48.4,1300.0,38.6043,38.6762,38.6043,38.6762,1300.0
2005-10-19 14:05:00,48.33,48.47,48.33,48.44,3700.0,38.6203,38.7321,38.6203,38.7082,3700.0
2005-10-19 14:10:00,48.47,48.48,48.41,48.47,1000.0,38.7321,38.7401,38.6842,38.7321,1000.0
2005-10-19 14:15:00,48.46,48.46,48.38,48.41,16300.0,38.7242,38.7242,38.6602,38.6842,16300.0
2005-10-19 14:20:00,48.36,48.39,48.36,48.39,900.0,38.6442,38.6682,38.6442,38.6682,900.0
2005-10-19 14:25:00,48.38,48.51,48.38,48.51,4100.0,38.6602,38.7641,38.6602,38.7641,4100.0
2005-10-19 14:30:00,48.51,48.64,48.51,48.64,6600.0,38.7641,38.868,38.7641,38.868,6600.0
2005-10-19 14:35:00,48.57,48.64,48.57,48.64,2800.0,38.8121,38.868,38.8121,38.868,2800.0
2005-10-19 14:40:00,48.58,48.58,48.56,48.56,3200.0,38.82,38.82,38.8041,38.8041,3200.0
2005-10-19 14:45:00,48.61,48.63,48.61,48.63,2600.0,38.844,38.86,38.844,38.86,2600.0
2005-10-19 14:50:00,48.63,48.66,48.62,48.66,1700.0,38.86,38.884,38.852,38.884,1700.0
2005-10-19 14:55:00,48.66,48.7,48.65,48.7,3500.0,38.884,38.9159,38.876,38.9159,3500.0
2005-10-19 15:00:00,48.71,48.75,48.66,48.75,12300.0,38.9239,38.9559,38.884,38.9559,12300.0
2005-10-19 15:05:00,48.75,48.79,48.73,48.73,12600.0,38.9559,38.9879,38.9399,38.9399,12600.0
2005-10-19 15:10:00,48.7,48.74,48.7,48.73,2700.0,38.9159,38.9479,38.9159,38.9399,2700.0
2005-10-19 15:15:00,48.72,48.75,48.7,48.7,4600.0,38.9319,38.9559,38.9159,38.9159,4600.0
2005-10-19 15:20:00,48.7,48.75,48.7,48.73,35600.0,38.9159,38.9559,38.9159,38.9399,35600.0
2005-10-19 15:25:00,48.77,48.77,48.73,48.76,16100.0,38.9719,38.9719,38.9399,38.9639,16100.0
2005-10-19 15:30:00,48.75,48.77,48.72,48.76,7400.0,38.9559,38.9719,38.9319,38.9639,7400.0
2005-10-19 15:35:00,48.72,48.76,48.71,48.76,23500.0,38.9319,38.9639,38.9239,38.9639,23500.0
2005-10-19 15:40:00,48.77,48.9,48.77,48.9,9600.0,38.9719,39.0758,38.9719,39.0758,9600.0
2005-10-19 15:45:00,48.9,48.9,48.85,48.89,7500.0,39.0758,39.0758,39.0358,39.0678,7500.0
2005-10-19 15:50:00,48.89,48.91,48.87,48.87,8900.0,39.0678,39.0837,39.0518,39.0518,8900.0
2005-10-19 15:55:00,48.91,48.95,48.91,48.94,600.0,39.0837,39.1157,39.0837,39.1077,600.0
2005-10-19 16:00:00,48.94,48.97,48.94,48.95,3800.0,39.1077,39.1317,39.1077,39.1157,3800.0
2005-10-19 16:05:00,48.95,48.95,48.95,48.95,0.0,39.1157,39.1157,39.1157,39.1157,0.0
2005-10-19 16:10:00,48.95,48.95,48.95,48.95,0.0,39.1157,39.1157,39.1157,39.1157,0.0
2005-10-20 09:30:00,48.75,48.99,48.75,48.99,18700.0,38.9559,39.1477,38.9559,39.1477,18700.0
2005-10-20 09:35:00,48.95,49.03,48.95,49.03,1600.0,39.1157,39.1796,39.1157,39.1796,1600.0
2005-10-20 09:40:00,48.99,49.1,48.99,49.1,1400.0,39.1477,39.2356,39.1477,39.2356,1400.0
2005-10-20 09:45:00,49.1,49.1,49.1,49.1,100.0,39.2356,39.2356,39.2356,39.2356,100.0
2005-10-20 09:50:00,49.04,49.04,49.0,49.0,1500.0,39.1876,39.1876,39.1557,39.1557,1500.0
2005-10-20 09:55:00,48.95,48.98,48.95,48.98,8100.0,39.1157,39.1397,39.1157,39.1397,8100.0
2005-10-20 10:00:00,48.96,48.97,48.94,48.97,4400.0,39.1237,39.1317,39.1077,39.1317,4400.0
2005-10-20 10:05:00,48.95,48.95,48.94,48.94,1700.0,39.1157,39.1157,39.1077,39.1077,1700.0
2005-10-20 10:10:00,48.91,48.91,48.9,48.9,1800.0,39.0837,39.0837,39.0758,39.0758,1800.0
2005-10-20 10:15:00,48.91,48.92,48.89,48.91,7300.0,39.0837,39.0917,39.0678,39.0837,7300.0
2005-10-20 10:20:00,48.95,48.95,48.88,48.89,1900.0,39.1157,39.1157,39.0598,39.0678,1900.0
2005-10-20 10:25:00,48.91,48.95,48.88,48.88,3300.0,39.0837,39.1157,39.0598,39.0598,3300.0
2005-10-20 10:30:00,48.92,48.97,48.92,48.96,3600.0,39.0917,39.1317,39.0917,39.1237,3600.0
2005-10-20 10:35:00,48.97,48.99,48.95,48.99,2400.0,39.1317,39.1477,39.1157,39.1477,2400.0
2005-10-20 10:40:00,48.95,48.95,48.93,48.95,39700.0,39.1157,39.1157,39.0997,39.1157,39700.0
2005-10-20 10:45:00,48.93,48.97,48.93,48.96,500.0,39.0997,39.1317,39.0997,39.1237,500.0
2005-10-20 10:50:00,49.01,49.04,48.99,48.99,3500.0,39.1637,39.1876,39.1477,39.1477,3500.0
2005-10-20 10:55:00,48.98,49.0,48.96,48.96,900.0,39.1397,39.1557,39.1237,39.1237,900.0
2005-10-20 11:00:00,48.96,48.96,48.94,48.94,1000.0,39.1237,39.1237,39.1077,39.1077,1000.0
2005-10-20 11:05:00,48.95,48.95,48.95,48.95,1000.0,39.1157,39.1157,39.1157,39.1157,1000.0
2005-10-20 11:10:00,48.95,48.95,48.89,48.95,800.0,39.1157,39.1157,39.0678,39.1157,800.0
2005-10-20 11:15:00,48.88,48.89,48.87,48.89,6500.0,39.0598,39.0678,39.0518,39.0678,6500.0
2005-10-20 11:20:00,48.88,48.88,48.88,48.88,5100.0,39.0598,39.0598,39.0598,39.0598,5100.0
2005-10-20 11:25:00,48.89,48.91,48.88,48.88,600.0,39.0678,39.0837,39.0598,39.0598,600.0
2005-10-20 11:30:00,48.95,48.95,48.93,48.93,1600.0,39.1157,39.1157,39.0997,39.0997,1600.0
2005-10-20 11:35:00,48.93,48.99,48.93,48.96,10400.0,39.0997,39.1477,39.0997,39.1237,10400.0
2005-10-20 11:40:00,48.97,48.97,48.94,48.94,1300.0,39.1317,39.1317,39.1077,39.1077,1300.0
2005-10-20 11:45:00,48.9,48.91,48.89,48.89,11700.0,39.0758,39.0837,39.0678,39.0678,11700.0
2005-10-20 11:50:00,48.85,48.91,48.85,48.9,9300.0,39.0358,39.0837,39.0358,39.0758,9300.0
2005-10-20 11:55:00,48.84,48.84,48.84,48.84,800.0,39.0278,39.0278,39.0278,39.0278,800.0
2005-10-20 12:00:00,48.88,48.9,48.88,48.89,4400.0,39.0598,39.0758,39.0598,39.0678,4400.0
2005-10-20 12:05:00,48.83,48.83,48.77,48.77,3200.0,39.0198,39.0198,38.9719,38.9719,3200.0
2005-10-20 12:10:00,48.75,48.8,48.75,48.77,3900.0,38.9559,38.9958,38.9559,38.9719,3900.0
2005-10-20 12:15:00,48.79,48.85,48.79,48.84,2300.0,38.9879,39.0358,38.9879,39.0278,2300.0
2005-10-20 12:20:00,48.82,48.82,48.78,48.78,2700.0,39.0118,39.0118,38.9799,38.9799,2700.0
2005-10-20 12:25:00,48.83,48.84,48.82,48.84,5900.0,39.0198,39.0278,39.0118,39.0278,5900.0
2005-10-20 12:30:00,48.83,48.85,48.83,48.85,1000.0,39.0198,39.0358,39.0198,39.0358,1000.0
2005-10-20 12:35:00,48.88,48.88,48.86,48.87,3500.0,39.0598,39.0598,39.0438,39.0518,3500.0
2005-10-20 12:40:00,48.87,48.87,48.83,48.83,400.0,39.0518,39.0518,39.0198,39.0198,400.0
2005-10-20 12:45:00,48.85,48.88,48.85,48.88,1200.0,39.0358,39.0598,39.0358,39.0598,1200.0
2005-10-20 12:50:00,48.85,48.88,48.84,48.84,700.0,39.0358,39.0598,39.0278,39.0278,700.0
2005-10-20 12:55:00,48.84,48.84,48.83,48.83,1100.0,39.0278,39.0278,39.0198,39.0198,1100.0
2005-10-20 13:00:00,48.84,48.86,48.84,48.85,5000.0,39.0278,39.0438,39.0278,39.0358,5000.0
2005-10-20 13:05:00,48.89,48.93,48.89,48.92,6800.0,39.0678,39.0997,39.0678,39.0917,6800.0
2005-10-20 13:10:00,48.9,48.9,48.82,48.82,3700.0,39.0758,39.0758,39.0118,39.0118,3700.0
2005-10-20 13:15:00,48.85,48.85,48.83,48.84,2500.0,39.0358,39.0358,39.0198,39.0278,2500.0
2005-10-20 13:20:00,48.8,48.85,48.8,48.83,1200.0,38.9958,39.0358,38.9958,39.0198,1200.0
2005-10-20 13:25:00,48.85,48.85,48.79,48.79,500.0,39.0358,39.0358,38.9879,38.9879,500.0
2005-10-20 13:30:00,48.81,48.81,48.8,48.8,300.0,39.0038,39.0038,38.9958,38.9958,300.0
2005-10-20 13:35:00,48.81,48.84,48.8,48.8,1000.0,39.0038,39.0278,38.9958,38.9958,1000.0
2005-10-20 13:40:00,48.76,48.78,48.75,48.76,2700.0,38.9639,38.9799,38.9559,38.9639,2700.0
2005-10-20 13:45:00,48.76,48.79,48.74,48.79,3100.0,38.9639,38.9879,38.9479,38.9879,3100.0
2005-10-20 13:50:00,48.79,48.79,48.78,48.78,700.0,38.9879,38.9879,38.9799,38.9799,700.0
2005-10-20 13:55:00,48.79,48.79,48.79,48.79,200.0,38.9879,38.9879,38.9879,38.9879,200.0
2005-10-20 14:00:00,48.76,48.76,48.75,48.75,600.0,38.9639,38.9639,38.9559,38.9559,600.0
2005-10-20 14:05:00,48.78,48.81,48.76,48.78,1500.0,38.9799,39.0038,38.9639,38.9799,1500.0
2005-10-20 14:10:00,48.79,48.79,48.74,48.74,8100.0,38.9879,38.9879,38.9479,38.9479,8100.0
2005-10-20 14:15:00,48.73,48.73,48.7,48.72,14400.0,38.9399,38.9399,38.9159,38.9319,14400.0
2005-10-20 14:20:00,48.68,48.68,48.63,48.63,1200.0,38.9,38.9,38.86,38.86,1200.0
2005-10-20 14:25:00,48.62,48.65,48.62,48.65,1300.0,38.852,38.876,38.852,38.876,1300.0
2005-10-20 14:30:00,48.68,48.68,48.63,48.64,7800.0,38.9,38.9,38.86,38.868,7800.0
2005-10-20 14:35:00,48.65,48.65,48.65,48.65,1200.0,38.876,38.876,38.876,38.876,1200.0
2005-10-20 14:40:00,48.67,48.69,48.67,48.69,3300.0,38.892,38.9079,38.892,38.9079,3300.0
2005-10-20 14:45:00,48.68,48.7,48.68,48.69,1200.0,38.9,38.9159,38.9,38.9079,1200.0
2005-10-20 14:50:00,48.68,48.68,48.66,48.66,300.0,38.9,38.9,38.884,38.884,300.0
2005-10-20 14:55:00,48.67,48.67,48.63,48.65,800.0,38.892,38.892,38.86,38.876,800.0
2005-10-20 15:00:00,48.66,48.68,48.65,48.68,1800.0,38.884,38.9,38.876,38.9,1800.0
2005-10-20 15:05:00,48.67,48.68,48.64,48.67,1200.0,38.892,38.9,38.868,38.892,1200.0
2005-10-20 15:10:00,48.6,48.6,48.52,48.52,800.0,38.836,38.836,38.7721,38.7721,800.0
2005-10-20 15:15:00,48.43,48.49,48.43,48.45,2000.0,38.7002,38.7481,38.7002,38.7162,2000.0
2005-10-20 15:20:00,48.39,48.44,48.34,48.43,5400.0,38.6682,38.7082,38.6283,38.7002,5400.0
2005-10-20 15:25:00,48.31,48.32,48.27,48.28,1700.0,38.6043,38.6123,38.5723,38.5803,1700.0
2005-10-20 15:30:00,48.32,48.52,48.32,48.49,9500.0,38.6123,38.7721,38.6123,38.7481,9500.0
2005-10-20 15:35:00,48.48,48.55,48.46,48.52,9100.0,38.7401,38.7961,38.7242,38.7721,9100.0
2005-10-20 15:40:00,48.47,48.47,48.36,48.38,1100.0,38.7321,38.7321,38.6442,38.6602,1100.0
2005-10-20 15:45:00,48.4,48.49,48.4,48.44,6000.0,38.6762,38.7481,38.6762,38.7082,6000.0
2005-10-20 15:50:00,48.38,48.47,48.36,48.4,10100.0,38.6602,38.7321,38.6442,38.6762,10100.0
2005-10-20 15:55:00,48.48,48.49,48.38,48.38,8400.0,38.7401,38.7481,38.6602,38.6602,8400.0
2005-10-20 16:00:00,48.38,48.41,48.37,48.41,20100.0,38.6602,38.6842,38.6522,38.6842,20100.0
2005-10-20 16:05:00,48.41,48.44,48.41,48.44,500.0,38.6842,38.7082,38.6842,38.7082,500.0
2005-10-20 16:10:00,48.44,48.44,48.44,48.44,0.0,38.7082,38.7082,38.7082,38.7082,0.0
2005-10-21 09:30:00,48.69,48.69,48.69,48.69,16600.0,38.9079,38.9079,38.9079,38.9079,16600.0
2005-10-21 09:35:00,48.77,48.79,48.61,48.65,16300.0,38.9719,38.9879,38.844,38.876,16300.0
2005-10-21 09:40:00,48.6,48.67,48.6,48.64,9600.0,38.836,38.892,38.836,38.868,9600.0
2005-10-21 09:45:00,48.64,48.64,48.56,48.58,5100.0,38.868,38.868,38.8041,38.82,5100.0
2005-10-21 09:50:00,48.63,48.64,48.63,48.64,1500.0,38.86,38.868,38.86,38.868,1500.0
2005-10-21 09:55:00,48.59,48.59,48.59,48.59,100.0,38.828,38.828,38.828,38.828,100.0
2005-10-21 10:00:00,48.64,48.64,48.55,48.55,900.0,38.868,38.868,38.7961,38.7961,900.0
2005-10-21 10:05:00,48.62,48.66,48.61,48.61,500.0,38.852,38.884,38.844,38.844,500.0
2005-10-21 10:10:00,48.62,48.65,48.62,48.65,1200.0,38.852,38.876,38.852,38.876,1200.0
2005-10-21 10:15:00,48.71,48.71,48.68,48.68,5000.0,38.9239,38.9239,38.9,38.9,5000.0
2005-10-21 10:20:00,48.68,48.69,48.64,48.64,3800.0,38.9,38.9079,38.868,38.868,3800.0
2005-10-21 10:25:00,48.68,48.71,48.68,48.71,500.0,38.9,38.9239,38.9,38.9239,500.0
2005-10-21 10:30:00,48.71,48.71,48.61,48.65,8000.0,38.9239,38.9239,38.844,38.876,8000.0
2005-10-21 10:35:00,48.62,48.65,48.6,48.65,3100.0,38.852,38.876,38.836,38.876,3100.0
2005-10-21 10:40:00,48.64,48.64,48.62,48.62,1600.0,38.868,38.868,38.852,38.852,1600.0
2005-10-21 10:45:00,48.55,48.56,48.53,48.53,6000.0,38.7961,38.8041,38.7801,38.7801,6000.0
2005-10-21 10:50:00,48.54,48.58,48.52,48.58,20800.0,38.7881,38.82,38.7721,38.82,20800.0
2005-10-21 10:55:00,48.49,48.52,48.49,48.52,800.0,38.7481,38.7721,38.7481,38.7721,800.0
2005-10-21 11:00:00,48.56,48.57,48.55,48.57,2400.0,38.8041,38.8121,38.7961,38.8121,2400.0
2005-10-21 11:05:00,48.53,48.58,48.51,48.57,5800.0,38.7801,38.82,38.7641,38.8121,5800.0
2005-10-21 11:10:00,48.58,48.62,48.57,48.57,3800.0,38.82,38.852,38.8121,38.8121,3800.0
2005-10-21 11:15:00,48.57,48.57,48.54,48.56,4300.0,38.8121,38.8121,38.7881,38.8041,4300.0
2005-10-21 11:20:00,48.56,48.56,48.56,48.56,2000.0,38.8041,38.8041,38.8041,38.8041,2000.0
2005-10-21 11:25:00,48.56,48.58,48.52,48.58,41200.0,38.8041,38.82,38.7721,38.82,41200.0
2005-10-21 11:30:00,48.58,48.58,48.58,48.58,0.0,38.82,38.82,38.82,38.82,0.0
2005-10-21 11:35:00,48.5,48.54,48.48,48.48,3600.0,38.7561,38.7881,38.7401,38.7401,3600.0
2005-10-21 11:40:00,48.48,48.48,48.41,48.45,4700.0,38.7401,38.7401,38.6842,38.7162,4700.0
2005-10-21 11:45:00,48.45,48.48,48.44,48.47,1800.0,38.7162,38.7401,38.7082,38.7321,1800.0
2005-10-21 11:50:00,48.49,48.49,48.49,48.49,900.0,38.7481,38.7481,38.7481,38.7481,900.0
2005-10-21 11:55:00,48.42,48.42,48.4,48.4,1400.0,38.6922,38.6922,38.6762,38.6762,1400.0
2005-10-21 12:00:00,48.41,48.43,48.41,48.43,500.0,38.6842,38.7002,38.6842,38.7002,500.0
2005-10-21 12:05:00,48.37,48.37,48.34,48.34,10200.0,38.6522,38.6522,38.6283,38.6283,10200.0
2005-10-21 12:10:00,48.38,48.47,48.37,48.47,3900.0,38.6602,38.7321,38.6522,38.7321,3900.0
2005-10-21 12:15:00,48.41,48.41,48.4,48.4,1200.0,38.6842,38.6842,38.6762,38.6762,1200.0
2005-10-21 12:20:00,48.4,48.45,48.4,48.45,11600.0,38.6762,38.7162,38.6762,38.7162,11600.0
2005-10-21 12:25:00,48.43,48.5,48.43,48.48,2700.0,38.7002,38.7561,38.7002,38.7401,2700.0
2005-10-21 12:30:00,48.48,48.51,48.48,48.5,10600.0,38.7401,38.7641,38.7401,38.7561,10600.0
2005-10-21 12:35:00,48.48,48.49,48.48,48.49,300.0,38.7401,38.7481,38.7401,38.7481,300.0
2005-10-21 12:40:00,48.45,48.5,48.45,48.46,11800.0,38.7162,38.7561,38.7162,38.7242,11800.0
2005-10-21 12:45:00,48.47,48.52,48.47,48.52,4200.0,38.7321,38.7721,38.7321,38.7721,4200.0
2005-10-21 12:50:00,48.5,48.61,48.5,48.55,700.0,38.7561,38.844,38.7561,38.7961,700.0
2005-10-21 12:55:00,48.6,48.68,48.6,48.68,500.0,38.836,38.9,38.836,38.9,500.0
2005-10-21 13:00:00,48.66,48.7,48.62,48.62,300.0,38.884,38.9159,38.852,38.852,300.0
2005-10-21 13:05:00,48.63,48.63,48.63,48.63,100.0,38.86,38.86,38.86,38.86,100.0
2005-10-21 13:10:00,48.61,48.62,48.6,48.62,600.0,38.844,38.852,38.836,38.852,600.0
2005-10-21 13:15:00,48.62,48.62,48.59,48.59,5900.0,38.852,38.852,38.828,38.828,5900.0
2005-10-21 13:20:00,48.6,48.65,48.6,48.63,4600.0,38.836,38.876,38.836,38.86,4600.0
2005-10-21 13:25:00,48.63,48.66,48.63,48.66,300.0,38.86,38.884,38.86,38.884,300.0
2005-10-21 13:30:00,48.66,48.77,48.65,48.73,5000.0,38.884,38.9719,38.876,38.9399,5000.0
2005-10-21 13:35:00,48.7,48.72,48.67,48.67,1400.0,38.9159,38.9319,38.892,38.892,1400.0
2005-10-21 13:40:00,48.71,48.71,48.67,48.67,11100.0,38.9239,38.9239,38.892,38.892,11100.0
2005-10-21 13:45:00,48.67,48.72,48.65,48.72,3000.0,38.892,38.9319,38.876,38.9319,3000.0
2005-10-21 13:50:00,48.72,48.72,48.6,48.65,2800.0,38.9319,38.9319,38.836,38.876,2800.0
2005-10-21 13:55:00,48.65,48.65,48.65,48.65,0.0,38.876,38.876,38.876,38.876,0.0
2005-10-21 14:00:00,48.69,48.69,48.66,48.69,500.0,38.9079,38.9079,38.884,38.9079,500.0
2005-10-21 14:05:00,48.73,48.73,48.68,48.68,1400.0,38.9399,38.9399,38.9,38.9,1400.0
2005-10-21 14:10:00,48.65,48.74,48.64,48.74,5100.0,38.876,38.9479,38.868,38.9479,5100.0
2005-10-21 14:15:00,48.68,48.69,48.67,48.68,5700.0,38.9,38.9079,38.892,38.9,5700.0
2005-10-21 14:20:00,48.7,48.7,48.68,48.69,7700.0,38.9159,38.9159,38.9,38.9079,7700.0
2005-10-21 14:25:00,48.64,48.64,48.64,48.64,100.0,38.868,38.868,38.868,38.868,100.0
2005-10-21 14:30:00,48.64,48.69,48.64,48.66,3200.0,38.868,38.9079,38.868,38.884,3200.0
2005-10-21 14:35:00,48.67,48.67,48.62,48.62,4300.0,38.892,38.892,38.852,38.852,4300.0
2005-10-21 14:40:00,48.62,48.62,48.57,48.6,11900.0,38.852,38.852,38.8121,38.836,11900.0
2005-10-21 14:45:00,48.57,48.62,48.57,48.62,2100.0,38.8121,38.852,38.8121,38.852,2100.0
2005-10-21 14:50:00,48.62,48.64,48.58,48.58,2700.0,38.852,38.868,38.82,38.82,2700.0
2005-10-21 14:55:00,48.62,48.64,48.62,48.64,10500.0,38.852,38.868,38.852,38.868,10500.0
2005-10-21 15:00:00,48.59,48.59,48.58,48.58,2700.0,38.828,38.828,38.82,38.82,2700.0
2005-10-21 15:05:00,48.58,48.59,48.51,48.52,3500.0,38.82,38.828,38.7641,38.7721,3500.0
2005-10-21 15:10:00,48.54,48.61,48.53,48.58,5200.0,38.7881,38.844,38.7801,38.82,5200.0
2005-10-21 15:15:00,48.58,48.58,48.58,48.58,0.0,38.82,38.82,38.82,38.82,0.0
2005-10-21 15:20:00,48.6,48.6,48.58,48.59,2200.0,38.836,38.836,38.82,38.828,2200.0
2005-10-21 15:25:00,48.59,48.61,48.59,48.61,2700.0,38.828,38.844,38.828,38.844,2700.0
2005-10-21 15:30:00,48.57,48.6,48.57,48.6,900.0,38.8121,38.836,38.8121,38.836,900.0
2005-10-21 15:35:00,48.59,48.6,48.59,48.59,1200.0,38.828,38.836,38.828,38.828,1200.0
2005-10-21 15:40:00,48.58,48.58,48.54,48.56,2000.0,38.82,38.82,38.7881,38.8041,2000.0
2005-10-21 15:45:00,48.52,48.57,48.51,48.57,900.0,38.7721,38.8121,38.7641,38.8121,900.0
2005-10-21 15:50:00,48.6,48.6,48.56,48.56,1100.0,38.836,38.836,38.8041,38.8041,1100.0
2005-10-21 15:55:00,48.52,48.54,48.48,48.48,1000.0,38.7721,38.7881,38.7401,38.7401,1000.0
2005-10-21 16:00:00,48.54,48.54,48.54,48.54,400.0,38.7881,38.7881,38.7881,38.7881,400.0
2005-10-21 16:05:00,48.54,48.54,48.54,48.54,0.0,38.7881,38.7881,38.7881,38.7881,0.0
2005-10-21 16:10:00,48.54,48.54,48.54,48.54,0.0,38.7881,38.7881,38.7881,38.7881,0.0
2005-10-24 09:30:00,48.42,48.83,48.42,48.77,59600.0,38.6922,39.0198,38.6922,38.9719,59600.0
2005-10-24 09:35:00,48.6,48.73,48.6,48.73,800.0,38.836,38.9399,38.836,38.9399,800.0
2005-10-24 09:40:00,48.73,48.79,48.73,48.79,10700.0,38.9399,38.9879,38.9399,38.9879,10700.0
2005-10-24 09:45:00,48.78,48.81,48.71,48.74,25000.0,38.9799,39.0038,38.9239,38.9479,25000.0
2005-10-24 09:50:00,48.78,48.82,48.78,48.79,3300.0,38.9799,39.0118,38.9799,38.9879,3300.0
2005-10-24 09:55:00,48.77,48.8,48.74,48.79,2100.0,38.9719,38.9958,38.9479,38.9879,2100.0
2005-10-24 10:00:00,48.81,48.88,48.81,48.83,5700.0,39.0038,39.0598,39.0038,39.0198,5700.0
2005-10-24 10:05:00,48.83,48.83,48.83,48.83,2000.0,39.0198,39.0198,39.0198,39.0198,2000.0
2005-10-24 10:10:00,48.87,48.87,48.83,48.83,400.0,39.0518,39.0518,39.0198,39.0198,400.0
2005-10-24 10:15:00,48.82,48.84,48.79,48.82,3600.0,39.0118,39.0278,38.9879,39.0118,3600.0
2005-10-24 10:20:00,48.82,48.84,48.78,48.78,5200.0,39.0118,39.0278,38.9799,38.9799,5200.0
2005-10-24 10:25:00,48.78,48.85,48.75,48.8,12900.0,38.9799,39.0358,38.9559,38.9958,12900.0
2005-10-24 10:30:00,48.8,48.84,48.79,48.84,1200.0,38.9958,39.0278,38.9879,39.0278,1200.0
2005-10-24 10:35:00,48.84,48.84,48.75,48.75,2100.0,39.0278,39.0278,38.9559,38.9559,2100.0
2005-10-24 10:40:00,48.78,48.78,48.73,48.73,11400.0,38.9799,38.9799,38.9399,38.9399,11400.0
2005-10-24 10:45:00,48.72,48.72,48.68,48.71,2300.0,38.9319,38.9319,38.9,38.9239,2300.0
2005-10-24 10:50:00,48.61,48.67,48.61,48.67,400.0,38.844,38.892,38.844,38.892,400.0
2005-10-24 10:55:00,48.66,48.69,48.66,48.69,2000.0,38.884,38.9079,38.884,38.9079,2000.0
2005-10-24 11:00:00,48.7,48.73,48.7,48.73,1300.0,38.9159,38.9399,38.9159,38.9399,1300.0
2005-10-24 11:05:00,48.74,48.74,48.68,48.68,1800.0,38.9479,38.9479,38.9,38.9,1800.0
2005-10-24 11:10:00,48.75,48.75,48.7,48.72,2300.0,38.9559,38.9559,38.9159,38.9319,2300.0
2005-10-24 11:15:00,48.72,48.76,48.72,48.76,3700.0,38.9319,38.9639,38.9319,38.9639,3700.0
2005-10-24 11:20:00,48.78,48.78,48.72,48.72,1000.0,38.9799,38.9799,38.9319,38.9319,1000.0
2005-10-24 11:25:00,48.75,48.78,48.74,48.76,4800.0,38.9559,38.9799,38.9479,38.9639,4800.0
2005-10-24 11:30:00,48.84,48.84,48.82,48.83,13200.0,39.0278,39.0278,39.0118,39.0198,13200.0
2005-10-24 11:35:00,48.81,48.9,48.81,48.81,900.0,39.0038,39.0758,39.0038,39.0038,900.0
2005-10-24 11:40:00,48.83,48.87,48.8,48.83,8600.0,39.0198,39.0518,38.9958,39.0198,8600.0
2005-10-24 11:45:00,48.85,48.86,48.8,48.84,20700.0,39.0358,39.0438,38.9958,39.0278,20700.0
2005-10-24 11:50:00,48.85,48.87,48.82,48.85,2600.0,39.0358,39.0518,39.0118,39.0358,2600.0
2005-10-24 11:55:00,48.82,48.88,48.82,48.86,13500.0,39.0118,39.0598,39.0118,39.0438,13500.0
2005-10-24 12:00:00,48.86,48.88,48.85,48.88,101400.0,39.0438,39.0598,39.0358,39.0598,101400.0
2005-10-24 12:05:00,48.86,48.94,48.86,48.92,7900.0,39.0438,39.1077,39.0438,39.0917,7900.0
2005-10-24 12:10:00,48.92,48.95,48.91,48.91,3000.0,39.0917,39.1157,39.0837,39.0837,3000.0
2005-10-24 12:15:00,48.93,48.93,48.93,48.93,1300.0,39.0997,39.0997,39.0997,39.0997,1300.0
2005-10-24 12:20:00,48.9,48.98,48.9,48.93,19600.0,39.0758,39.1397,39.0758,39.0997,19600.0
2005-10-24 12:25:00,48.98,49.0,48.98,49.0,5000.0,39.1397,39.1557,39.1397,39.1557,5000.0
2005-10-24 12:30:00,49.02,49.02,48.99,48.99,4400.0,39.1716,39.1716,39.1477,39.1477,4400.0
2005-10-24 12:35:00,49.03,49.04,49.0,49.04,2400.0,39.1796,39.1876,39.1557,39.1876,2400.0
2005-10-24 12:40:00,49.01,49.02,48.99,49.0,4400.0,39.1637,39.1716,39.1477,39.1557,4400.0
2005-10-24 12:45:00,48.99,48.99,48.97,48.99,3200.0,39.1477,39.1477,39.1317,39.1477,3200.0
2005-10-24 12:50:00,48.99,48.99,48.99,48.99,3800.0,39.1477,39.1477,39.1477,39.1477,3800.0
2005-10-24 12:55:00,48.99,49.0,48.94,48.94,1400.0,39.1477,39.1557,39.1077,39.1077,1400.0
2005-10-24 13:00:00,48.94,48.96,48.91,48.91,7200.0,39.1077,39.1237,39.0837,39.0837,7200.0
2005-10-24 13:05:00,48.89,48.96,48.89,48.96,7300.0,39.0678,39.1237,39.0678,39.1237,7300.0
2005-10-24 13:10:00,49.0,49.04,48.98,48.98,1200.0,39.1557,39.1876,39.1397,39.1397,1200.0
2005-10-24 13:15:00,49.02,49.02,48.95,48.95,3100.0,39.1716,39.1716,39.1157,39.1157,3100.0
2005-10-24 13:20:00,49.01,49.01,48.94,48.94,1200.0,39.1637,39.1637,39.1077,39.1077,1200.0
2005-10-24 13:25:00,48.95,48.99,48.95,48.95,1200.0,39.1157,39.1477,39.1157,39.1157,1200.0
2005-10-24 13:30:00,49.01,49.01,48.97,48.97,2400.0,39.1637,39.1637,39.1317,39.1317,2400.0
2005-10-24 13:35:00,49.0,49.0,49.0,49.0,100.0,39.1557,39.1557,39.1557,39.1557,100.0
2005-10-24 13:40:00,49.0,49.0,49.0,49.0,1200.0,39.1557,39.1557,39.1557,39.1557,1200.0
2005-10-24 13:45:00,48.98,48.98,48.92,48.92,2900.0,39.1397,39.1397,39.0917,39.0917,2900.0
2005-10-24 13:50:00,48.98,49.0,48.95,48.96,2000.0,39.1397,39.1557,39.1157,39.1237,2000.0
2005-10-24 13:55:00,49.0,49.0,48.97,48.98,2400.0,39.1557,39.1557,39.1317,39.1397,2400.0
2005-10-24 14:00:00,49.01,49.05,48.99,49.03,3900.0,39.1637,39.1956,39.1477,39.1796,3900.0
2005-10-24 14:05:00,49.0,49.01,49.0,49.01,1700.0,39.1557,39.1637,39.1557,39.1637,1700.0
2005-10-24 14:10:00,49.0,49.01,48.98,48.98,800.0,39.1557,39.1637,39.1397,39.1397,800.0
2005-10-24 14:15:00,49.01,49.01,49.0,49.01,2400.0,39.1637,39.1637,39.1557,39.1637,2400.0
2005-10-24 14:20:00,49.01,49.01,49.01,49.01,0.0,39.1637,39.1637,39.1637,39.1637,0.0
2005-10-24 14:25:00,49.01,49.02,48.97,49.02,5400.0,39.1637,39.1716,39.1317,39.1716,5400.0
2005-10-24 14:30:00,48.96,49.0,48.96,49.0,3100.0,39.1237,39.1557,39.1237,39.1557,3100.0
2005-10-24 14:35:00,48.95,49.01,48.95,49.01,7300.0,39.1157,39.1637,39.1157,39.1637,7300.0
2005-10-24 14:40:00,48.99,48.99,48.96,48.96,6400.0,39.1477,39.1477,39.1237,39.1237,6400.0
2005-10-24 14:45:00,49.0,49.02,48.98,49.02,1400.0,39.1557,39.1716,39.1397,39.1716,1400.0
2005-10-24 14:50:00,48.99,48.99,48.98,48.98,600.0,39.1477,39.1477,39.1397,39.1397,600.0
2005-10-24 14:55:00,48.96,48.97,48.9,48.9,1200.0,39.1237,39.1317,39.0758,39.0758,1200.0
2005-10-24 15:00:00,48.91,49.06,48.91,49.05,26500.0,39.0837,39.2036,39.0837,39.1956,26500.0
2005-10-24 15:05:00,49.02,49.04,48.94,48.94,1000.0,39.1716,39.1876,39.1077,39.1077,1000.0
2005-10-24 15:10:00,49.03,49.03,49.01,49.01,4500.0,39.1796,39.1796,39.1637,39.1637,4500.0
2005-10-24 15:15:00,48.96,49.02,48.96,49.02,20700.0,39.1237,39.1716,39.1237,39.1716,20700.0
2005-10-24 15:20:00,49.0,49.02,49.0,49.02,6400.0,39.1557,39.1716,39.1557,39.1716,6400.0
2005-10-24 15:25:00,48.98,49.02,48.98,49.02,900.0,39.1397,39.1716,39.1397,39.1716,900.0
2005-10-24 15:30:00,49.02,49.02,48.98,49.02,1400.0,39.1716,39.1716,39.1397,39.1716,1400.0
2005-10-24 15:35:00,49.01,49.05,49.01,49.05,55400.0,39.1637,39.1956,39.1637,39.1956,55400.0
2005-10-24 15:40:00,49.06,49.11,49.04,49.09,27600.0,39.2036,39.2436,39.1876,39.2276,27600.0
2005-10-24 15:45:00,49.08,49.12,49.08,49.1,2000.0,39.2196,39.2516,39.2196,39.2356,2000.0
2005-10-24 15:50:00,49.12,49.19,49.12,49.16,5000.0,39.2516,39.3075,39.2516,39.2835,5000.0
2005-10-24 15:55:00,49.19,49.22,49.19,49.22,9000.0,39.3075,39.3315,39.3075,39.3315,9000.0
2005-10-24 16:00:00,49.22,49.22,49.22,49.22,0.0,39.3315,39.3315,39.3315,39.3315,0.0
2005-10-24 16:05:00,49.23,49.23,49.14,49.14,48400.0,39.3395,39.3395,39.2675,39.2675,48400.0
2005-10-24 16:10:00,49.14,49.14,49.14,49.14,0.0,39.2675,39.2675,39.2675,39.2675,0.0
2005-10-25 09:30:00,49.19,49.19,49.0,49.13,29400.0,39.3075,39.3075,39.1557,39.2595,29400.0
2005-10-25 09:35:00,49.12,49.12,49.08,49.08,800.0,39.2516,39.2516,39.2196,39.2196,800.0
2005-10-25 09:40:00,49.07,49.12,49.05,49.08,12500.0,39.2116,39.2516,39.1956,39.2196,12500.0
2005-10-25 09:45:00,49.06,49.1,49.06,49.08,18700.0,39.2036,39.2356,39.2036,39.2196,18700.0
2005-10-25 09:50:00,49.07,49.13,49.06,49.13,3700.0,39.2116,39.2595,39.2036,39.2595,3700.0
2005-10-25 09:55:00,49.11,49.14,49.11,49.13,2700.0,39.2436,39.2675,39.2436,39.2595,2700.0
2005-10-25 10:00:00,49.11,49.11,49.04,49.06,14300.0,39.2436,39.2436,39.1876,39.2036,14300.0
2005-10-25 10:05:00,49.06,49.06,49.01,49.01,4100.0,39.2036,39.2036,39.1637,39.1637,4100.0
2005-10-25 10:10:00,49.04,49.05,49.03,49.05,4600.0,39.1876,39.1956,39.1796,39.1956,4600.0
2005-10-25 10:15:00,49.06,49.07,49.01,49.07,3100.0,39.2036,39.2116,39.1637,39.2116,3100.0
2005-10-25 10:20:00,49.08,49.09,49.08,49.09,2500.0,39.2196,39.2276,39.2196,39.2276,2500.0
2005-10-25 10:25:00,49.09,49.16,49.09,49.16,9900.0,39.2276,39.2835,39.2276,39.2835,9900.0
2005-10-25 10:30:00,49.19,49.19,49.15,49.17,3800.0,39.3075,39.3075,39.2755,39.2915,3800.0
2005-10-25 10:35:00,49.17,49.21,49.16,49.19,10600.0,39.2915,39.3235,39.2835,39.3075,10600.0
2005-10-25 10:40:00,49.18,49.18,49.09,49.09,2800.0,39.2995,39.2995,39.2276,39.2276,2800.0
2005-10-25 10:45:00,49.18,49.18,49.15,49.15,3100.0,39.2995,39.2995,39.2755,39.2755,3100.0
2005-10-25 10:50:00,49.15,49.15,49.15,49.15,0.0,39.2755,39.2755,39.2755,39.2755,0.0
2005-10-25 10:55:00,49.14,49.15,49.11,49.12,2800.0,39.2675,39.2755,39.2436,39.2516,2800.0
2005-10-25 11:00:00,49.13,49.15,49.09,49.1,4700.0,39.2595,39.2755,39.2276,39.2356,4700.0
2005-10-25 11:05:00,49.13,49.16,49.08,49.08,4300.0,39.2595,39.2835,39.2196,39.2196,4300.0
2005-10-25 11:10:00,49.09,49.09,49.03,49.05,900.0,39.2276,39.2276,39.1796,39.1956,900.0
2005-10-25 11:15:00,49.03,49.04,49.0,49.0,13700.0,39.1796,39.1876,39.1557,39.1557,13700.0
2005-10-25 11:20:00,48.98,49.0,48.95,48.95,5800.0,39.1397,39.1557,39.1157,39.1157,5800.0
2005-10-25 11:25:00,48.95,48.97,48.93,48.94,55600.0,39.1157,39.1317,39.0997,39.1077,55600.0
2005-10-25 11:30:00,48.93,48.93,48.88,48.92,1600.0,39.0997,39.0997,39.0598,39.0917,1600.0
2005-10-25 11:35:00,48.92,48.95,48.89,48.9,26200.0,39.0917,39.1157,39.0678,39.0758,26200.0
2005-10-25 11:40:00,48.92,48.96,48.92,48.92,29400.0,39.0917,39.1237,39.0917,39.0917,29400.0
2005-10-25 11:45:00,48.93,48.95,48.93,48.94,8300.0,39.0997,39.1157,39.0997,39.1077,8300.0
2005-10-25 11:50:00,48.94,48.94,48.91,48.92,9300.0,39.1077,39.1077,39.0837,39.0917,9300.0
2005-10-25 11:55:00,48.93,48.94,48.88,48.88,2200.0,39.0997,39.1077,39.0598,39.0598,2200.0
2005-10-25 12:00:00,48.94,48.94,48.89,48.93,800.0,39.1077,39.1077,39.0678,39.0997,800.0
2005-10-25 12:05:00,48.92,48.94,48.91,48.93,4000.0,39.0917,39.1077,39.0837,39.0997,4000.0
2005-10-25 12:10:00,48.93,48.98,48.91,48.96,84400.0,39.0997,39.1397,39.0837,39.1237,84400.0
2005-10-25 12:15:00,48.95,48.97,48.91,48.96,11600.0,39.1157,39.1317,39.0837,39.1237,11600.0
2005-10-25 12:20:00,48.94,48.95,48.89,48.89,2700.0,39.1077,39.1157,39.0678,39.0678,2700.0
2005-10-25 12:25:00,48.87,48.91,48.87,48.9,1500.0,39.0518,39.0837,39.0518,39.0758,1500.0
2005-10-25 12:30:00,48.89,48.94,48.89,48.89,4400.0,39.0678,39.1077,39.0678,39.0678,4400.0
2005-10-25 12:35:00,48.9,48.92,48.84,48.84,1800.0,39.0758,39.0917,39.0278,39.0278,1800.0
2005-10-25 12:40:00,48.82,48.86,48.82,48.86,27300.0,39.0118,39.0438,39.0118,39.0438,27300.0
2005-10-25 12:45:00,48.86,48.88,48.86,48.87,6700.0,39.0438,39.0598,39.0438,39.0518,6700.0
2005-10-25 12:50:00,48.87,48.88,48.86,48.86,6300.0,39.0518,39.0598,39.0438,39.0438,6300.0
2005-10-25 12:55:00,48.86,48.86,48.84,48.86,4200.0,39.0438,39.0438,39.0278,39.0438,4200.0
2005-10-25 13:00:00,48.86,48.87,48.83,48.83,3400.0,39.0438,39.0518,39.0198,39.0198,3400.0
2005-10-25 13:05:00,48.82,48.85,48.81,48.81,102200.0,39.0118,39.0358,39.0038,39.0038,102200.0
2005-10-25 13:10:00,48.83,48.84,48.82,48.84,600.0,39.0198,39.0278,39.0118,39.0278,600.0
2005-10-25 13:15:00,48.84,48.86,48.84,48.86,200.0,39.0278,39.0438,39.0278,39.0438,200.0
2005-10-25 13:20:00,48.84,48.88,48.83,48.83,7000.0,39.0278,39.0598,39.0198,39.0198,7000.0
2005-10-25 13:25:00,48.85,48.87,48.83,48.83,4200.0,39.0358,39.0518,39.0198,39.0198,4200.0
2005-10-25 13:30:00,48.8,48.8,48.78,48.79,2500.0,38.9958,38.9958,38.9799,38.9879,2500.0
2005-10-25 13:35:00,48.71,48.77,48.71,48.73,1900.0,38.9239,38.9719,38.9239,38.9399,1900.0
2005-10-25 13:40:00,48.73,48.76,48.66,48.72,13300.0,38.9399,38.9639,38.884,38.9319,13300.0
2005-10-25 13:45:00,48.71,48.75,48.7,48.74,84500.0,38.9239,38.9559,38.9159,38.9479,84500.0
2005-10-25 13:50:00,48.72,48.77,48.72,48.75,24900.0,38.9319,38.9719,38.9319,38.9559,24900.0
2005-10-25 13:55:00,48.74,48.75,48.72,48.72,3200.0,38.9479,38.9559,38.9319,38.9319,3200.0
2005-10-25 14:00:00,48.7,48.77,48.7,48.77,15900.0,38.9159,38.9719,38.9159,38.9719,15900.0
2005-10-25 14:05:00,48.72,48.72,48.7,48.72,1600.0,38.9319,38.9319,38.9159,38.9319,1600.0
2005-10-25 14:10:00,48.65,48.74,48.65,48.7,20400.0,38.876,38.9479,38.876,38.9159,20400.0
2005-10-25 14:15:00,48.7,48.74,48.7,48.74,7500.0,38.9159,38.9479,38.9159,38.9479,7500.0
2005-10-25 14:20:00,48.74,48.74,48.67,48.7,8200.0,38.9479,38.9479,38.892,38.9159,8200.0
2005-10-25 14:25:00,48.65,48.7,48.63,48.67,7500.0,38.876,38.9159,38.86,38.892,7500.0
2005-10-25 14:30:00,48.7,48.72,48.67,48.68,5200.0,38.9159,38.9319,38.892,38.9,5200.0
2005-10-25 14:35:00,48.7,48.8,48.7,48.78,2800.0,38.9159,38.9958,38.9159,38.9799,2800.0
2005-10-25 14:40:00,48.78,48.78,48.7,48.7,2300.0,38.9799,38.9799,38.9159,38.9159,2300.0
2005-10-25 14:45:00,48.78,48.8,48.73,48.78,5100.0,38.9799,38.9958,38.9399,38.9799,5100.0
2005-10-25 14:50:00,48.79,48.82,48.76,48.82,1800.0,38.9879,39.0118,38.9639,39.0118,1800.0
2005-10-25 14:55:00,48.79,48.81,48.78,48.78,1500.0,38.9879,39.0038,38.9799,38.9799,1500.0
2005-10-25 15:00:00,48.82,48.82,48.75,48.77,900.0,39.0118,39.0118,38.9559,38.9719,900.0
2005-10-25 15:05:00,48.79,48.8,48.75,48.75,1700.0,38.9879,38.9958,38.9559,38.9559,1700.0
2005-10-25 15:10:00,48.72,48.77,48.72,48.75,1700.0,38.9319,38.9719,38.9319,38.9559,1700.0
2005-10-25 15:15:00,48.76,48.77,48.71,48.71,25300.0,38.9639,38.9719,38.9239,38.9239,25300.0
2005-10-25 15:20:00,48.7,48.74,48.7,48.74,43400.0,38.9159,38.9479,38.9159,38.9479,43400.0
2005-10-25 15:25:00,48.73,48.8,48.73,48.79,9100.0,38.9399,38.9958,38.9399,38.9879,9100.0
2005-10-25 15:30:00,48.8,48.83,48.78,48.83,6900.0,38.9958,39.0198,38.9799,39.0198,6900.0
2005-10-25 15:35:00,48.8,48.82,48.79,48.82,5900.0,38.9958,39.0118,38.9879,39.0118,5900.0
2005-10-25 15:40:00,48.88,48.94,48.88,48.94,1600.0,39.0598,39.1077,39.0598,39.1077,1600.0
2005-10-25 15:45:00,48.93,49.03,48.93,49.0,8000.0,39.0997,39.1796,39.0997,39.1557,8000.0
2005-10-25 15:50:00,48.97,49.0,48.91,48.98,8900.0,39.1317,39.1557,39.0837,39.1397,8900.0
2005-10-25 15:55:00,48.98,49.0,48.94,49.0,15200.0,39.1397,39.1557,39.1077,39.1557,15200.0
2005-10-25 16:00:00,48.96,48.96,48.96,48.96,1000.0,39.1237,39.1237,39.1237,39.1237,1000.0
2005-10-25 16:05:00,48.96,48.96,48.96,48.96,6000.0,39.1237,39.1237,39.1237,39.1237,6000.0
2005-10-25 16:10:00,48.96,48.96,48.96,48.96,0.0,39.1237,39.1237,39.1237,39.1237,0.0
2005-10-26 09:30:00,49.0,49.0,48.8,48.82,18600.0,39.1557,39.1557,38.9958,39.0118,18600.0
2005-10-26 09:35:00,48.81,48.9,48.79,48.8,33500.0,39.0038,39.0758,38.9879,38.9958,33500.0
2005-10-26 09:40:00,48.81,48.91,48.81,48.91,12500.0,39.0038,39.0837,39.0038,39.0837,12500.0
2005-10-26 09:45:00,48.93,48.98,48.91,48.93,10500.0,39.0997,39.1397,39.0837,39.0997,10500.0
2005-10-26 09:50:00,48.93,49.02,48.93,48.96,11800.0,39.0997,39.1716,39.0997,39.1237,11800.0
2005-10-26 09:55:00,48.96,49.08,48.96,49.05,19100.0,39.1237,39.2196,39.1237,39.1956,19100.0
2005-10-26 10:00:00,49.05,49.06,48.96,48.96,10400.0,39.1956,39.2036,39.1237,39.1237,10400.0
2005-10-26 10:05:00,48.92,49.07,48.92,49.05,15500.0,39.0917,39.2116,39.0917,39.1956,15500.0
2005-10-26 10:10:00,49.04,49.13,49.04,49.13,9900.0,39.1876,39.2595,39.1876,39.2595,9900.0
2005-10-26 10:15:00,49.12,49.12,49.08,49.1,64200.0,39.2516,39.2516,39.2196,39.2356,64200.0
2005-10-26 10:20:00,49.11,49.16,49.1,49.11,10100.0,39.2436,39.2835,39.2356,39.2436,10100.0
2005-10-26 10:25:00,49.13,49.14,49.09,49.09,111500.0,39.2595,39.2675,39.2276,39.2276,111500.0
2005-10-26 10:30:00,49.13,49.14,49.07,49.11,16400.0,39.2595,39.2675,39.2116,39.2436,16400.0
2005-10-26 10:35:00,49.07,49.08,49.0,49.0,8000.0,39.2116,39.2196,39.1557,39.1557,8000.0
2005-10-26 10:40:00,49.01,49.05,48.97,48.99,17400.0,39.1637,39.1956,39.1317,39.1477,17400.0
2005-10-26 10:45:00,49.0,49.06,48.99,49.03,65000.0,39.1557,39.2036,39.1477,39.1796,65000.0
2005-10-26 10:50:00,49.03,49.13,49.02,49.12,13400.0,39.1796,39.2595,39.1716,39.2516,13400.0
2005-10-26 10:55:00,49.09,49.14,49.09,49.12,16300.0,39.2276,39.2675,39.2276,39.2516,16300.0
2005-10-26 11:00:00,49.12,49.12,49.07,49.07,10700.0,39.2516,39.2516,39.2116,39.2116,10700.0
2005-10-26 11:05:00,49.07,49.09,49.07,49.08,11400.0,39.2116,39.2276,39.2116,39.2196,11400.0
2005-10-26 11:10:00,49.09,49.14,49.09,49.1,16500.0,39.2276,39.2675,39.2276,39.2356,16500.0
2005-10-26 11:15:00,49.08,49.12,49.06,49.06,21200.0,39.2196,39.2516,39.2036,39.2036,21200.0
2005-10-26 11:20:00,49.1,49.11,49.06,49.06,9700.0,39.2356,39.2436,39.2036,39.2036,9700.0
2005-10-26 11:25:00,49.09,49.21,49.06,49.17,16500.0,39.2276,39.3235,39.2036,39.2915,16500.0
2005-10-26 11:30:00,49.15,49.21,49.12,49.15,7500.0,39.2755,39.3235,39.2516,39.2755,7500.0
2005-10-26 11:35:00,49.13,49.18,49.12,49.12,8200.0,39.2595,39.2995,39.2516,39.2516,8200.0
2005-10-26 11:40:00,49.12,49.14,49.11,49.13,7700.0,39.2516,39.2675,39.2436,39.2595,7700.0
2005-10-26 11:45:00,49.11,49.14,49.09,49.12,20800.0,39.2436,39.2675,39.2276,39.2516,20800.0
2005-10-26 11:50:00,49.11,49.11,49.06,49.06,9900.0,39.2436,39.2436,39.2036,39.2036,9900.0
2005-10-26 11:55:00,49.05,49.06,49.01,49.02,8500.0,39.1956,39.2036,39.1637,39.1716,8500.0
2005-10-26 12:00:00,49.02,49.04,48.98,48.98,6300.0,39.1716,39.1876,39.1397,39.1397,6300.0
2005-10-26 12:05:00,48.97,49.03,48.97,49.03,10200.0,39.1317,39.1796,39.1317,39.1796,10200.0
2005-10-26 12:10:00,49.0,49.01,48.97,49.0,6000.0,39.1557,39.1637,39.1317,39.1557,6000.0
2005-10-26 12:15:00,48.98,49.02,48.98,49.01,5200.0,39.1397,39.1716,39.1397,39.1637,5200.0
2005-10-26 12:20:00,49.01,49.03,49.0,49.01,8800.0,39.1637,39.1796,39.1557,39.1637,8800.0
2005-10-26 12:25:00,49.01,49.01,49.01,49.01,5200.0,39.1637,39.1637,39.1637,39.1637,5200.0
2005-10-26 12:30:00,49.01,49.05,49.01,49.04,6200.0,39.1637,39.1956,39.1637,39.1876,6200.0
2005-10-26 12:35:00,49.04,49.07,48.98,49.01,9500.0,39.1876,39.2116,39.1397,39.1637,9500.0
2005-10-26 12:40:00,49.0,49.01,48.94,48.94,3400.0,39.1557,39.1637,39.1077,39.1077,3400.0
2005-10-26 12:45:00,48.94,48.98,48.93,48.97,8200.0,39.1077,39.1397,39.0997,39.1317,8200.0
2005-10-26 12:50:00,48.97,48.99,48.97,48.99,5500.0,39.1317,39.1477,39.1317,39.1477,5500.0
2005-10-26 12:55:00,49.0,49.0,48.97,48.98,3500.0,39.1557,39.1557,39.1317,39.1397,3500.0
2005-10-26 13:00:00,48.98,49.0,48.98,48.98,11700.0,39.1397,39.1557,39.1397,39.1397,11700.0
2005-10-26 13:05:00,48.99,48.99,48.94,48.94,6400.0,39.1477,39.1477,39.1077,39.1077,6400.0
2005-10-26 13:10:00,48.94,48.97,48.9,48.9,7100.0,39.1077,39.1317,39.0758,39.0758,7100.0
2005-10-26 13:15:00,48.91,48.95,48.87,48.87,6900.0,39.0837,39.1157,39.0518,39.0518,6900.0
2005-10-26 13:20:00,48.85,48.89,48.83,48.85,6900.0,39.0358,39.0678,39.0198,39.0358,6900.0
2005-10-26 13:25:00,48.85,48.88,48.85,48.88,6900.0,39.0358,39.0598,39.0358,39.0598,6900.0
2005-10-26 13:30:00,48.91,48.92,48.88,48.88,9300.0,39.0837,39.0917,39.0598,39.0598,9300.0
2005-10-26 13:35:00,48.88,48.9,48.86,48.86,8300.0,39.0598,39.0758,39.0438,39.0438,8300.0
2005-10-26 13:40:00,48.85,48.85,48.8,48.82,5400.0,39.0358,39.0358,38.9958,39.0118,5400.0
2005-10-26 13:45:00,48.82,48.85,48.78,48.78,7400.0,39.0118,39.0358,38.9799,38.9799,7400.0
2005-10-26 13:50:00,48.76,48.83,48.76,48.83,5600.0,38.9639,39.0198,38.9639,39.0198,5600.0
2005-10-26 13:55:00,48.84,48.88,48.83,48.83,13000.0,39.0278,39.0598,39.0198,39.0198,13000.0
2005-10-26 14:00:00,48.83,48.98,48.83,48.95,13100.0,39.0198,39.1397,39.0198,39.1157,13100.0
2005-10-26 14:05:00,48.97,49.0,48.89,48.89,21800.0,39.1317,39.1557,39.0678,39.0678,21800.0
2005-10-26 14:10:00,48.92,48.96,48.88,48.88,16400.0,39.0917,39.1237,39.0598,39.0598,16400.0
2005-10-26 14:15:00,48.88,48.93,48.86,48.87,7100.0,39.0598,39.0997,39.0438,39.0518,7100.0
2005-10-26 14:20:00,48.89,48.97,48.88,48.97,9600.0,39.0678,39.1317,39.0598,39.1317,9600.0
2005-10-26 14:25:00,48.94,48.96,48.88,48.88,6300.0,39.1077,39.1237,39.0598,39.0598,6300.0
2005-10-26 14:30:00,48.88,48.91,48.86,48.88,11400.0,39.0598,39.0837,39.0438,39.0598,11400.0
2005-10-26 14:35:00,48.83,48.86,48.82,48.82,8100.0,39.0198,39.0438,39.0118,39.0118,8100.0
2005-10-26 14:40:00,48.84,48.87,48.78,48.85,9900.0,39.0278,39.0518,38.9799,39.0358,9900.0
2005-10-26 14:45:00,48.83,48.83,48.8,48.81,9200.0,39.0198,39.0198,38.9958,39.0038,9200.0
2005-10-26 14:50:00,48.82,48.83,48.81,48.81,5100.0,39.0118,39.0198,39.0038,39.0038,5100.0
2005-10-26 14:55:00,48.81,48.88,48.81,48.87,15400.0,39.0038,39.0598,39.0038,39.0518,15400.0
2005-10-26 15:00:00,48.84,48.87,48.81,48.84,7500.0,39.0278,39.0518,39.0038,39.0278,7500.0
2005-10-26 15:05:00,48.84,48.93,48.84,48.87,7200.0,39.0278,39.0997,39.0278,39.0518,7200.0
2005-10-26 15:10:00,48.9,48.91,48.83,48.89,11200.0,39.0758,39.0837,39.0198,39.0678,11200.0
2005-10-26 15:15:00,48.85,48.95,48.85,48.87,9100.0,39.0358,39.1157,39.0358,39.0518,9100.0
2005-10-26 15:20:00,48.87,48.93,48.87,48.88,8700.0,39.0518,39.0997,39.0518,39.0598,8700.0
2005-10-26 15:25:00,48.89,48.89,48.88,48.88,12200.0,39.0678,39.0678,39.0598,39.0598,12200.0
2005-10-26 15:30:00,48.9,48.91,48.82,48.82,36800.0,39.0758,39.0837,39.0118,39.0118,36800.0
2005-10-26 15:35:00,48.84,48.84,48.79,48.81,2400.0,39.0278,39.0278,38.9879,39.0038,2400.0
2005-10-26 15:40:00,48.81,48.82,48.71,48.76,109600.0,39.0038,39.0118,38.9239,38.9639,109600.0
2005-10-26 15:45:00,48.74,48.79,48.71,48.76,4200.0,38.9479,38.9879,38.9239,38.9639,4200.0
2005-10-26 15:50:00,48.74,48.76,48.73,48.76,7800.0,38.9479,38.9639,38.9399,38.9639,7800.0
2005-10-26 15:55:00,48.73,48.77,48.73,48.77,7300.0,38.9399,38.9719,38.9399,38.9719,7300.0
2005-10-26 16:00:00,48.77,48.77,48.77,48.77,100.0,38.9719,38.9719,38.9719,38.9719,100.0
2005-10-26 16:05:00,48.77,48.77,48.77,48.77,0.0,38.9719,38.9719,38.9719,38.9719,0.0
2005-10-26 16:10:00,48.77,48.77,48.77,48.77,0.0,38.9719,38.9719,38.9719,38.9719,0.0
2005-10-27 09:30:00,48.77,48.82,48.63,48.63,7700.0,38.9719,39.0118,38.86,38.86,7700.0
2005-10-27 09:35:00,48.7,48.76,48.7,48.72,6900.0,38.9159,38.9639,38.9159,38.9319,6900.0
2005-10-27 09:40:00,48.6,48.6,48.6,48.6,200.0,38.836,38.836,38.836,38.836,200.0
2005-10-27 09:45:00,48.62,48.65,48.62,48.65,1500.0,38.852,38.876,38.852,38.876,1500.0
2005-10-27 09:50:00,48.64,48.64,48.62,48.64,3000.0,38.868,38.868,38.852,38.868,3000.0
2005-10-27 09:55:00,48.61,48.65,48.61,48.65,4200.0,38.844,38.876,38.844,38.876,4200.0
2005-10-27 10:00:00,48.61,48.61,48.55,48.55,800.0,38.844,38.844,38.7961,38.7961,800.0
2005-10-27 10:05:00,48.6,48.6,48.53,48.55,4700.0,38.836,38.836,38.7801,38.7961,4700.0
2005-10-27 10:10:00,48.55,48.55,48.5,48.52,7200.0,38.7961,38.7961,38.7561,38.7721,7200.0
2005-10-27 10:15:00,48.54,48.59,48.51,48.59,13000.0,38.7881,38.828,38.7641,38.828,13000.0
2005-10-27 10:20:00,48.54,48.55,48.51,48.52,5800.0,38.7881,38.7961,38.7641,38.7721,5800.0
2005-10-27 10:25:00,48.5,48.51,48.49,48.51,900.0,38.7561,38.7641,38.7481,38.7641,900.0
2005-10-27 10:30:00,48.52,48.52,48.52,48.52,500.0,38.7721,38.7721,38.7721,38.7721,500.0
2005-10-27 10:35:00,48.43,48.43,48.39,48.4,2100.0,38.7002,38.7002,38.6682,38.6762,2100.0
2005-10-27 10:40:00,48.42,48.46,48.42,48.46,4300.0,38.6922,38.7242,38.6922,38.7242,4300.0
2005-10-27 10:45:00,48.42,48.44,48.37,48.41,2600.0,38.6922,38.7082,38.6522,38.6842,2600.0
2005-10-27 10:50:00,48.41,48.44,48.4,48.43,6100.0,38.6842,38.7082,38.6762,38.7002,6100.0
2005-10-27 10:55:00,48.43,48.46,48.43,48.46,4500.0,38.7002,38.7242,38.7002,38.7242,4500.0
2005-10-27 11:00:00,48.45,48.48,48.45,48.48,2500.0,38.7162,38.7401,38.7162,38.7401,2500.0
2005-10-27 11:05:00,48.5,48.5,48.49,48.49,200.0,38.7561,38.7561,38.7481,38.7481,200.0
2005-10-27 11:10:00,48.5,48.5,48.44,48.44,1600.0,38.7561,38.7561,38.7082,38.7082,1600.0
2005-10-27 11:15:00,48.44,48.44,48.44,48.44,0.0,38.7082,38.7082,38.7082,38.7082,0.0
2005-10-27 11:20:00,48.48,48.51,48.45,48.5,1300.0,38.7401,38.7641,38.7162,38.7561,1300.0
2005-10-27 11:25:00,48.52,48.52,48.48,48.48,500.0,38.7721,38.7721,38.7401,38.7401,500.0
2005-10-27 11:30:00,48.46,48.46,48.46,48.46,9400.0,38.7242,38.7242,38.7242,38.7242,9400.0
2005-10-27 11:35:00,48.46,48.48,48.43,48.43,3000.0,38.7242,38.7401,38.7002,38.7002,3000.0
2005-10-27 11:40:00,48.45,48.45,48.43,48.45,2900.0,38.7162,38.7162,38.7002,38.7162,2900.0
2005-10-27 11:45:00,48.45,48.45,48.45,48.45,2300.0,38.7162,38.7162,38.7162,38.7162,2300.0
2005-10-27 11:50:00,48.44,48.45,48.44,48.45,1700.0,38.7082,38.7162,38.7082,38.7162,1700.0
2005-10-27 11:55:00,48.44,48.44,48.41,48.41,13600.0,38.7082,38.7082,38.6842,38.6842,13600.0
2005-10-27 12:00:00,48.45,48.47,48.42,48.42,3400.0,38.7162,38.7321,38.6922,38.6922,3400.0
2005-10-27 12:05:00,48.52,48.52,48.52,48.52,600.0,38.7721,38.7721,38.7721,38.7721,600.0
2005-10-27 12:10:00,48.5,48.5,48.44,48.48,5500.0,38.7561,38.7561,38.7082,38.7401,5500.0
2005-10-27 12:15:00,48.48,48.49,48.48,48.49,400.0,38.7401,38.7481,38.7401,38.7481,400.0
2005-10-27 12:20:00,48.49,48.49,48.49,48.49,1500.0,38.7481,38.7481,38.7481,38.7481,1500.0
2005-10-27 12:25:00,48.49,48.5,48.49,48.5,3900.0,38.7481,38.7561,38.7481,38.7561,3900.0
2005-10-27 12:30:00,48.47,48.49,48.43,48.49,4300.0,38.7321,38.7481,38.7002,38.7481,4300.0
2005-10-27 12:35:00,48.51,48.51,48.51,48.51,700.0,38.7641,38.7641,38.7641,38.7641,700.0
2005-10-27 12:40:00,48.45,48.45,48.42,48.45,3700.0,38.7162,38.7162,38.6922,38.7162,3700.0
2005-10-27 12:45:00,48.45,48.46,48.41,48.42,13300.0,38.7162,38.7242,38.6842,38.6922,13300.0
2005-10-27 12:50:00,48.43,48.48,48.42,48.45,12000.0,38.7002,38.7401,38.6922,38.7162,12000.0
2005-10-27 12:55:00,48.46,48.46,48.46,48.46,100.0,38.7242,38.7242,38.7242,38.7242,100.0
2005-10-27 13:00:00,48.46,48.47,48.42,48.43,5100.0,38.7242,38.7321,38.6922,38.7002,5100.0
2005-10-27 13:05:00,48.5,48.5,48.5,48.5,600.0,38.7561,38.7561,38.7561,38.7561,600.0
2005-10-27 13:10:00,48.47,48.47,48.38,48.38,2800.0,38.7321,38.7321,38.6602,38.6602,2800.0
2005-10-27 13:15:00,48.36,48.37,48.36,48.36,3500.0,38.6442,38.6522,38.6442,38.6442,3500.0
2005-10-27 13:20:00,48.36,48.36,48.28,48.35,4800.0,38.6442,38.6442,38.5803,38.6363,4800.0
2005-10-27 13:25:00,48.29,48.35,48.28,48.32,14400.0,38.5883,38.6363,38.5803,38.6123,14400.0
2005-10-27 13:30:00,48.3,48.32,48.27,48.3,900.0,38.5963,38.6123,38.5723,38.5963,900.0
2005-10-27 13:35:00,48.33,48.33,48.3,48.3,6300.0,38.6203,38.6203,38.5963,38.5963,6300.0
2005-10-27 13:40:00,48.34,48.34,48.28,48.29,2300.0,38.6283,38.6283,38.5803,38.5883,2300.0
2005-10-27 13:45:00,48.32,48.33,48.3,48.3,6200.0,38.6123,38.6203,38.5963,38.5963,6200.0
2005-10-27 13:50:00,48.35,48.35,48.33,48.35,1400.0,38.6363,38.6363,38.6203,38.6363,1400.0
2005-10-27 13:55:00,48.38,48.38,48.36,48.36,1900.0,38.6602,38.6602,38.6442,38.6442,1900.0
2005-10-27 14:00:00,48.36,48.38,48.34,48.38,34100.0,38.6442,38.6602,38.6283,38.6602,34100.0
2005-10-27 14:05:00,48.38,48.38,48.34,48.34,5300.0,38.6602,38.6602,38.6283,38.6283,5300.0
2005-10-27 14:10:00,48.38,48.38,48.33,48.36,3900.0,38.6602,38.6602,38.6203,38.6442,3900.0
2005-10-27 14:15:00,48.36,48.36,48.36,48.36,0.0,38.6442,38.6442,38.6442,38.6442,0.0
2005-10-27 14:20:00,48.37,48.37,48.36,48.36,600.0,38.6522,38.6522,38.6442,38.6442,600.0
2005-10-27 14:25:00,48.34,48.35,48.34,48.35,2100.0,38.6283,38.6363,38.6283,38.6363,2100.0
2005-10-27 14:30:00,48.34,48.34,48.32,48.32,2800.0,38.6283,38.6283,38.6123,38.6123,2800.0
2005-10-27 14:35:00,48.36,48.36,48.3,48.3,1700.0,38.6442,38.6442,38.5963,38.5963,1700.0
2005-10-27 14:40:00,48.3,48.31,48.27,48.31,3600.0,38.5963,38.6043,38.5723,38.6043,3600.0
2005-10-27 14:45:00,48.28,48.32,48.28,48.3,1000.0,38.5803,38.6123,38.5803,38.5963,1000.0
2005-10-27 14:50:00,48.29,48.29,48.27,48.29,6800.0,38.5883,38.5883,38.5723,38.5883,6800.0
2005-10-27 14:55:00,48.26,48.29,48.21,48.21,2300.0,38.5643,38.5883,38.5244,38.5244,2300.0
2005-10-27 15:00:00,48.2,48.21,48.19,48.19,1900.0,38.5164,38.5244,38.5084,38.5084,1900.0
2005-10-27 15:05:00,48.21,48.21,48.15,48.18,22100.0,38.5244,38.5244,38.4764,38.5004,22100.0
2005-10-27 15:10:00,48.17,48.18,48.12,48.16,8100.0,38.4924,38.5004,38.4525,38.4844,8100.0
2005-10-27 15:15:00,48.15,48.15,48.1,48.1,2700.0,38.4764,38.4764,38.4365,38.4365,2700.0
2005-10-27 15:20:00,48.17,48.2,48.16,48.18,1300.0,38.4924,38.5164,38.4844,38.5004,1300.0
2005-10-27 15:25:00,48.22,48.22,48.15,48.19,5000.0,38.5324,38.5324,38.4764,38.5084,5000.0
2005-10-27 15:30:00,48.17,48.18,48.16,48.17,11300.0,38.4924,38.5004,38.4844,38.4924,11300.0
2005-10-27 15:35:00,48.16,48.25,48.16,48.2,5800.0,38.4844,38.5563,38.4844,38.5164,5800.0
2005-10-27 15:40:00,48.21,48.25,48.18,48.25,17200.0,38.5244,38.5563,38.5004,38.5563,17200.0
2005-10-27 15:45:00,48.24,48.26,48.22,48.24,5100.0,38.5484,38.5643,38.5324,38.5484,5100.0
2005-10-27 15:50:00,48.25,48.25,48.14,48.14,7800.0,38.5563,38.5563,38.4684,38.4684,7800.0
2005-10-27 15:55:00,48.18,48.18,48.1,48.14,2400.0,38.5004,38.5004,38.4365,38.4684,2400.0
2005-10-27 16:00:00,48.14,48.18,48.14,48.18,9200.0,38.4684,38.5004,38.4684,38.5004,9200.0
2005-10-27 16:05:00,48.15,48.15,48.15,48.15,2500.0,38.4764,38.4764,38.4764,38.4764,2500.0
2005-10-27 16:10:00,48.18,48.18,48.18,48.18,4000.0,38.5004,38.5004,38.5004,38.5004,4000.0
2005-10-28 09:30:00,48.37,48.37,48.37,48.37,15300.0,38.6522,38.6522,38.6522,38.6522,15300.0
2005-10-28 09:35:00,48.4,48.4,48.34,48.34,2300.0,38.6762,38.6762,38.6283,38.6283,2300.0
2005-10-28 09:40:00,48.4,48.41,48.4,48.41,2000.0,38.6762,38.6842,38.6762,38.6842,2000.0
2005-10-28 09:45:00,48.42,48.42,48.29,48.32,4100.0,38.6922,38.6922,38.5883,38.6123,4100.0
2005-10-28 09:50:00,48.37,48.43,48.32,48.43,2700.0,38.6522,38.7002,38.6123,38.7002,2700.0
2005-10-28 09:55:00,48.42,48.42,48.3,48.3,600.0,38.6922,38.6922,38.5963,38.5963,600.0
2005-10-28 10:00:00,48.36,48.36,48.32,48.32,400.0,38.6442,38.6442,38.6123,38.6123,400.0
2005-10-28 10:05:00,48.32,48.32,48.26,48.32,2600.0,38.6123,38.6123,38.5643,38.6123,2600.0
2005-10-28 10:10:00,48.24,48.26,48.24,48.26,900.0,38.5484,38.5643,38.5484,38.5643,900.0
2005-10-28 10:15:00,48.3,48.34,48.3,48.33,2600.0,38.5963,38.6283,38.5963,38.6203,2600.0
2005-10-28 10:20:00,48.26,48.34,48.26,48.34,600.0,38.5643,38.6283,38.5643,38.6283,600.0
2005-10-28 10:25:00,48.37,48.37,48.37,48.37,800.0,38.6522,38.6522,38.6522,38.6522,800.0
2005-10-28 10:30:00,48.32,48.32,48.23,48.24,11000.0,38.6123,38.6123,38.5404,38.5484,11000.0
2005-10-28 10:35:00,48.28,48.28,48.24,48.25,1400.0,38.5803,38.5803,38.5484,38.5563,1400.0
2005-10-28 10:40:00,48.25,48.25,48.21,48.21,900.0,38.5563,38.5563,38.5244,38.5244,900.0
2005-10-28 10:45:00,48.21,48.21,48.21,48.21,0.0,38.5244,38.5244,38.5244,38.5244,0.0
2005-10-28 10:50:00,48.21,48.27,48.21,48.27,3800.0,38.5244,38.5723,38.5244,38.5723,3800.0
2005-10-28 10:55:00,48.24,48.27,48.22,48.24,2400.0,38.5484,38.5723,38.5324,38.5484,2400.0
2005-10-28 11:00:00,48.25,48.26,48.25,48.26,1100.0,38.5563,38.5643,38.5563,38.5643,1100.0
2005-10-28 11:05:00,48.27,48.27,48.23,48.27,2300.0,38.5723,38.5723,38.5404,38.5723,2300.0
2005-10-28 11:10:00,48.27,48.33,48.27,48.33,3400.0,38.5723,38.6203,38.5723,38.6203,3400.0
2005-10-28 11:15:00,48.36,48.36,48.33,48.35,8100.0,38.6442,38.6442,38.6203,38.6363,8100.0
2005-10-28 11:20:00,48.37,48.37,48.3,48.32,4200.0,38.6522,38.6522,38.5963,38.6123,4200.0
2005-10-28 11:25:00,48.35,48.35,48.35,48.35,100.0,38.6363,38.6363,38.6363,38.6363,100.0
2005-10-28 11:30:00,48.4,48.4,48.37,48.38,11800.0,38.6762,38.6762,38.6522,38.6602,11800.0
2005-10-28 11:35:00,48.38,48.38,48.37,48.38,2100.0,38.6602,38.6602,38.6522,38.6602,2100.0
2005-10-28 11:40:00,48.38,48.41,48.36,48.39,3000.0,38.6602,38.6842,38.6442,38.6682,3000.0
2005-10-28 11:45:00,48.39,48.4,48.39,48.4,2300.0,38.6682,38.6762,38.6682,38.6762,2300.0
2005-10-28 11:50:00,48.48,48.52,48.48,48.51,11500.0,38.7401,38.7721,38.7401,38.7641,11500.0
2005-10-28 11:55:00,48.51,48.57,48.48,48.55,26500.0,38.7641,38.8121,38.7401,38.7961,26500.0
2005-10-28 12:00:00,48.55,48.61,48.55,48.57,2000.0,38.7961,38.844,38.7961,38.8121,2000.0
2005-10-28 12:05:00,48.62,48.63,48.59,48.59,2100.0,38.852,38.86,38.828,38.828,2100.0
2005-10-28 12:10:00,48.59,48.59,48.56,48.56,3300.0,38.828,38.828,38.8041,38.8041,3300.0
2005-10-28 12:15:00,48.56,48.56,48.53,48.53,600.0,38.8041,38.8041,38.7801,38.7801,600.0
2005-10-28 12:20:00,48.55,48.56,48.55,48.56,2400.0,38.7961,38.8041,38.7961,38.8041,2400.0
2005-10-28 12:25:00,48.54,48.57,48.54,48.56,5800.0,38.7881,38.8121,38.7881,38.8041,5800.0
2005-10-28 12:30:00,48.55,48.55,48.51,48.52,4900.0,38.7961,38.7961,38.7641,38.7721,4900.0
2005-10-28 12:35:00,48.56,48.56,48.53,48.56,700.0,38.8041,38.8041,38.7801,38.8041,700.0
2005-10-28 12:40:00,48.56,48.56,48.49,48.49,3400.0,38.8041,38.8041,38.7481,38.7481,3400.0
2005-10-28 12:45:00,48.55,48.55,48.49,48.51,4700.0,38.7961,38.7961,38.7481,38.7641,4700.0
2005-10-28 12:50:00,48.48,48.5,48.47,48.47,7200.0,38.7401,38.7561,38.7321,38.7321,7200.0
2005-10-28 12:55:00,48.47,48.47,48.46,48.46,3500.0,38.7321,38.7321,38.7242,38.7242,3500.0
2005-10-28 13:00:00,48.45,48.49,48.45,48.48,8300.0,38.7162,38.7481,38.7162,38.7401,8300.0
2005-10-28 13:05:00,48.48,48.51,48.47,48.51,5400.0,38.7401,38.7641,38.7321,38.7641,5400.0
2005-10-28 13:10:00,48.53,48.54,48.53,48.53,2000.0,38.7801,38.7881,38.7801,38.7801,2000.0
2005-10-28 13:15:00,48.52,48.53,48.52,48.53,1500.0,38.7721,38.7801,38.7721,38.7801,1500.0
2005-10-28 13:20:00,48.52,48.52,48.49,48.49,2400.0,38.7721,38.7721,38.7481,38.7481,2400.0
2005-10-28 13:25:00,48.54,48.55,48.51,48.55,5800.0,38.7881,38.7961,38.7641,38.7961,5800.0
2005-10-28 13:30:00,48.52,48.53,48.51,48.53,1500.0,38.7721,38.7801,38.7641,38.7801,1500.0
2005-10-28 13:35:00,48.53,48.55,48.51,48.55,6300.0,38.7801,38.7961,38.7641,38.7961,6300.0
2005-10-28 13:40:00,48.52,48.52,48.48,48.48,3900.0,38.7721,38.7721,38.7401,38.7401,3900.0
2005-10-28 13:45:00,48.5,48.5,48.47,48.47,2800.0,38.7561,38.7561,38.7321,38.7321,2800.0
2005-10-28 13:50:00,48.48,48.52,48.48,48.52,14700.0,38.7401,38.7721,38.7401,38.7721,14700.0
2005-10-28 13:55:00,48.53,48.55,48.49,48.55,8300.0,38.7801,38.7961,38.7481,38.7961,8300.0
2005-10-28 14:00:00,48.57,48.65,48.57,48.6,5400.0,38.8121,38.876,38.8121,38.836,5400.0
2005-10-28 14:05:00,48.61,48.62,48.61,48.61,2400.0,38.844,38.852,38.844,38.844,2400.0
2005-10-28 14:10:00,48.6,48.64,48.6,48.62,3500.0,38.836,38.868,38.836,38.852,3500.0
2005-10-28 14:15:00,48.62,48.62,48.58,48.59,2700.0,38.852,38.852,38.82,38.828,2700.0
2005-10-28 14:20:00,48.6,48.64,48.6,48.64,800.0,38.836,38.868,38.836,38.868,800.0
2005-10-28 14:25:00,48.65,48.66,48.65,48.66,400.0,38.876,38.884,38.876,38.884,400.0
2005-10-28 14:30:00,48.67,48.68,48.67,48.68,3000.0,38.892,38.9,38.892,38.9,3000.0
2005-10-28 14:35:00,48.64,48.64,48.62,48.63,1900.0,38.868,38.868,38.852,38.86,1900.0
2005-10-28 14:40:00,48.64,48.68,48.64,48.68,1700.0,38.868,38.9,38.868,38.9,1700.0
2005-10-28 14:45:00,48.68,48.72,48.68,48.69,2400.0,38.9,38.9319,38.9,38.9079,2400.0
2005-10-28 14:50:00,48.7,48.75,48.69,48.75,6600.0,38.9159,38.9559,38.9079,38.9559,6600.0
2005-10-28 14:55:00,48.74,48.74,48.65,48.73,5100.0,38.9479,38.9479,38.876,38.9399,5100.0
2005-10-28 15:00:00,48.76,48.78,48.76,48.78,700.0,38.9639,38.9799,38.9639,38.9799,700.0
2005-10-28 15:05:00,48.8,48.8,48.77,48.77,5100.0,38.9958,38.9958,38.9719,38.9719,5100.0
2005-10-28 15:10:00,48.77,48.77,48.73,48.75,25900.0,38.9719,38.9719,38.9399,38.9559,25900.0
2005-10-28 15:15:00,48.74,48.74,48.69,48.74,2900.0,38.9479,38.9479,38.9079,38.9479,2900.0
2005-10-28 15:20:00,48.74,48.77,48.74,48.74,44700.0,38.9479,38.9719,38.9479,38.9479,44700.0
2005-10-28 15:25:00,48.77,48.77,48.75,48.75,300.0,38.9719,38.9719,38.9559,38.9559,300.0
2005-10-28 15:30:00,48.7,48.72,48.63,48.72,16000.0,38.9159,38.9319,38.86,38.9319,16000.0
2005-10-28 15:35:00,48.7,48.72,48.64,48.64,6200.0,38.9159,38.9319,38.868,38.868,6200.0
2005-10-28 15:40:00,48.74,48.8,48.74,48.8,25600.0,38.9479,38.9958,38.9479,38.9958,25600.0
2005-10-28 15:45:00,48.77,48.81,48.71,48.81,2600.0,38.9719,39.0038,38.9239,39.0038,2600.0
2005-10-28 15:50:00,48.83,48.83,48.75,48.82,2500.0,39.0198,39.0198,38.9559,39.0118,2500.0
2005-10-28 15:55:00,48.82,48.82,48.76,48.8,11400.0,39.0118,39.0118,38.9639,38.9958,11400.0
2005-10-28 16:00:00,48.81,48.81,48.81,48.81,400.0,39.0038,39.0038,39.0038,39.0038,400.0
2005-10-28 16:05:00,48.78,48.78,48.78,48.78,20700.0,38.9799,38.9799,38.9799,38.9799,20700.0
2005-10-28 16:10:00,48.78,48.78,48.78,48.78,0.0,38.9799,38.9799,38.9799,38.9799,0.0
2005-10-31 09:30:00,49.16,49.16,48.95,49.03,97600.0,39.2835,39.2835,39.1157,39.1796,97600.0
2005-10-31 09:35:00,49.05,49.09,49.02,49.07,106700.0,39.1956,39.2276,39.1716,39.2116,106700.0
2005-10-31 09:40:00,49.09,49.15,49.07,49.15,207000.0,39.2276,39.2755,39.2116,39.2755,207000.0
2005-10-31 09:45:00,49.09,49.19,49.09,49.19,2700.0,39.2276,39.3075,39.2276,39.3075,2700.0
2005-10-31 09:50:00,49.19,49.22,49.17,49.21,95100.0,39.3075,39.3315,39.2915,39.3235,95100.0
2005-10-31 09:55:00,49.2,49.23,49.15,49.22,207600.0,39.3155,39.3395,39.2755,39.3315,207600.0
2005-10-31 10:00:00,49.22,49.24,49.18,49.2,5900.0,39.3315,39.3474,39.2995,39.3155,5900.0
2005-10-31 10:05:00,49.2,49.23,49.19,49.23,30000.0,39.3155,39.3395,39.3075,39.3395,30000.0
2005-10-31 10:10:00,49.22,49.23,49.21,49.23,62100.0,39.3315,39.3395,39.3235,39.3395,62100.0
2005-10-31 10:15:00,49.15,49.23,49.15,49.23,52400.0,39.2755,39.3395,39.2755,39.3395,52400.0
2005-10-31 10:20:00,49.24,49.28,49.19,49.28,77500.0,39.3474,39.3794,39.3075,39.3794,77500.0
2005-10-31 10:25:00,49.3,49.35,49.28,49.32,143400.0,39.3954,39.4353,39.3794,39.4114,143400.0
2005-10-31 10:30:00,49.35,49.36,49.33,49.33,73000.0,39.4353,39.4433,39.4194,39.4194,73000.0
2005-10-31 10:35:00,49.32,49.32,49.24,49.31,8300.0,39.4114,39.4114,39.3474,39.4034,8300.0
2005-10-31 10:40:00,49.3,49.38,49.3,49.38,6000.0,39.3954,39.4593,39.3954,39.4593,6000.0
2005-10-31 10:45:00,49.35,49.35,49.34,49.34,1800.0,39.4353,39.4353,39.4274,39.4274,1800.0
2005-10-31 10:50:00,49.3,49.3,49.25,49.29,3700.0,39.3954,39.3954,39.3554,39.3874,3700.0
2005-10-31 10:55:00,49.29,49.3,49.27,49.27,6400.0,39.3874,39.3954,39.3714,39.3714,6400.0
2005-10-31 11:00:00,49.27,49.29,49.23,49.29,1600.0,39.3714,39.3874,39.3395,39.3874,1600.0
2005-10-31 11:05:00,49.27,49.3,49.27,49.3,800.0,39.3714,39.3954,39.3714,39.3954,800.0
2005-10-31 11:10:00,49.3,49.3,49.3,49.3,2600.0,39.3954,39.3954,39.3954,39.3954,2600.0
2005-10-31 11:15:00,49.3,49.34,49.29,49.29,20900.0,39.3954,39.4274,39.3874,39.3874,20900.0
2005-10-31 11:20:00,49.28,49.29,49.28,49.29,1200.0,39.3794,39.3874,39.3794,39.3874,1200.0
2005-10-31 11:25:00,49.3,49.3,49.3,49.3,5200.0,39.3954,39.3954,39.3954,39.3954,5200.0
2005-10-31 11:30:00,49.31,49.31,49.3,49.3,2200.0,39.4034,39.4034,39.3954,39.3954,2200.0
2005-10-31 11:35:00,49.31,49.31,49.27,49.27,12200.0,39.4034,39.4034,39.3714,39.3714,12200.0
2005-10-31 11:40:00,49.29,49.29,49.27,49.29,8100.0,39.3874,39.3874,39.3714,39.3874,8100.0
2005-10-31 11:45:00,49.28,49.28,49.27,49.28,9900.0,39.3794,39.3794,39.3714,39.3794,9900.0
2005-10-31 11:50:00,49.28,49.28,49.23,49.26,5500.0,39.3794,39.3794,39.3395,39.3634,5500.0
2005-10-31 11:55:00,49.25,49.25,49.21,49.24,6900.0,39.3554,39.3554,39.3235,39.3474,6900.0
2005-10-31 12:00:00,49.23,49.23,49.19,49.23,3000.0,39.3395,39.3395,39.3075,39.3395,3000.0
2005-10-31 12:05:00,49.22,49.27,49.22,49.25,1800.0,39.3315,39.3714,39.3315,39.3554,1800.0
2005-10-31 12:10:00,49.28,49.28,49.24,49.24,200.0,39.3794,39.3794,39.3474,39.3474,200.0
2005-10-31 12:15:00,49.22,49.22,49.17,49.2,16600.0,39.3315,39.3315,39.2915,39.3155,16600.0
2005-10-31 12:20:00,49.2,49.2,49.2,49.2,2700.0,39.3155,39.3155,39.3155,39.3155,2700.0
2005-10-31 12:25:00,49.2,49.2,49.2,49.2,0.0,39.3155,39.3155,39.3155,39.3155,0.0
2005-10-31 12:30:00,49.24,49.25,49.17,49.19,1800.0,39.3474,39.3554,39.2915,39.3075,1800.0
2005-10-31 12:35:00,49.19,49.19,49.19,49.19,0.0,39.3075,39.3075,39.3075,39.3075,0.0
2005-10-31 12:40:00,49.17,49.21,49.17,49.21,400.0,39.2915,39.3235,39.2915,39.3235,400.0
2005-10-31 12:45:00,49.21,49.22,49.19,49.22,2000.0,39.3235,39.3315,39.3075,39.3315,2000.0
2005-10-31 12:50:00,49.21,49.22,49.21,49.22,300.0,39.3235,39.3315,39.3235,39.3315,300.0
2005-10-31 12:55:00,49.23,49.3,49.22,49.28,3400.0,39.3395,39.3954,39.3315,39.3794,3400.0
2005-10-31 13:00:00,49.24,49.27,49.2,49.2,900.0,39.3474,39.3714,39.3155,39.3155,900.0
2005-10-31 13:05:00,49.25,49.26,49.24,49.24,1600.0,39.3554,39.3634,39.3474,39.3474,1600.0
2005-10-31 13:10:00,49.24,49.29,49.24,49.25,1700.0,39.3474,39.3874,39.3474,39.3554,1700.0
2005-10-31 13:15:00,49.27,49.31,49.26,49.27,4200.0,39.3714,39.4034,39.3634,39.3714,4200.0
2005-10-31 13:20:00,49.27,49.28,49.25,49.28,9500.0,39.3714,39.3794,39.3554,39.3794,9500.0
2005-10-31 13:25:00,49.28,49.3,49.26,49.26,1200.0,39.3794,39.3954,39.3634,39.3634,1200.0
2005-10-31 13:30:00,49.28,49.28,49.25,49.25,1800.0,39.3794,39.3794,39.3554,39.3554,1800.0
2005-10-31 13:35:00,49.25,49.25,49.25,49.25,600.0,39.3554,39.3554,39.3554,39.3554,600.0
2005-10-31 13:40:00,49.27,49.27,49.25,49.27,5700.0,39.3714,39.3714,39.3554,39.3714,5700.0
2005-10-31 13:45:00,49.27,49.27,49.19,49.19,1100.0,39.3714,39.3714,39.3075,39.3075,1100.0
2005-10-31 13:50:00,49.22,49.26,49.22,49.26,400.0,39.3315,39.3634,39.3315,39.3634,400.0
2005-10-31 13:55:00,49.24,49.25,49.24,49.25,1600.0,39.3474,39.3554,39.3474,39.3554,1600.0
2005-10-31 14:00:00,49.23,49.28,49.23,49.28,1900.0,39.3395,39.3794,39.3395,39.3794,1900.0
2005-10-31 14:05:00,49.27,49.3,49.25,49.29,6300.0,39.3714,39.3954,39.3554,39.3874,6300.0
2005-10-31 14:10:00,49.29,49.3,49.28,49.3,1800.0,39.3874,39.3954,39.3794,39.3954,1800.0
2005-10-31 14:15:00,49.31,49.33,49.28,49.28,8500.0,39.4034,39.4194,39.3794,39.3794,8500.0
2005-10-31 14:20:00,49.29,49.29,49.25,49.27,3300.0,39.3874,39.3874,39.3554,39.3714,3300.0
2005-10-31 14:25:00,49.27,49.27,49.24,49.27,5000.0,39.3714,39.3714,39.3474,39.3714,5000.0
2005-10-31 14:30:00,49.3,49.3,49.3,49.3,100.0,39.3954,39.3954,39.3954,39.3954,100.0
2005-10-31 14:35:00,49.3,49.3,49.3,49.3,0.0,39.3954,39.3954,39.3954,39.3954,0.0
2005-10-31 14:40:00,49.31,49.33,49.26,49.33,1700.0,39.4034,39.4194,39.3634,39.4194,1700.0
2005-10-31 14:45:00,49.34,49.36,49.29,49.3,12100.0,39.4274,39.4433,39.3874,39.3954,12100.0
2005-10-31 14:50:00,49.27,49.33,49.27,49.3,500.0,39.3714,39.4194,39.3714,39.3954,500.0
2005-10-31 14:55:00,49.36,49.36,49.34,49.35,18100.0,39.4433,39.4433,39.4274,39.4353,18100.0
2005-10-31 15:00:00,49.36,49.41,49.36,49.4,1600.0,39.4433,39.4833,39.4433,39.4753,1600.0
2005-10-31 15:05:00,49.38,49.41,49.37,49.41,500.0,39.4593,39.4833,39.4513,39.4833,500.0
2005-10-31 15:10:00,49.39,49.4,49.39,49.39,400.0,39.4673,39.4753,39.4673,39.4673,400.0
2005-10-31 15:15:00,49.39,49.44,49.39,49.44,1200.0,39.4673,39.5073,39.4673,39.5073,1200.0
2005-10-31 15:20:00,49.43,49.44,49.4,49.4,2300.0,39.4993,39.5073,39.4753,39.4753,2300.0
2005-10-31 15:25:00,49.42,49.46,49.42,49.44,1300.0,39.4913,39.5232,39.4913,39.5073,1300.0
2005-10-31 15:30:00,49.44,49.45,49.42,49.44,2400.0,39.5073,39.5153,39.4913,39.5073,2400.0
2005-10-31 15:35:00,49.5,49.52,49.48,49.49,3700.0,39.5552,39.5712,39.5392,39.5472,3700.0
2005-10-31 15:40:00,49.49,49.52,49.49,49.5,5900.0,39.5472,39.5712,39.5472,39.5552,5900.0
2005-10-31 15:45:00,49.5,49.5,49.4,49.4,4800.0,39.5552,39.5552,39.4753,39.4753,4800.0
2005-10-31 15:50:00,49.4,49.44,49.4,49.42,20900.0,39.4753,39.5073,39.4753,39.4913,20900.0
2005-10-31 15:55:00,49.4,49.4,49.28,49.28,22700.0,39.4753,39.4753,39.3794,39.3794,22700.0
2005-10-31 16:00:00,49.27,49.27,49.26,49.26,8200.0,39.3714,39.3714,39.3634,39.3634,8200.0
2005-10-31 16:05:00,49.15,49.15,49.15,49.15,2000.0,39.2755,39.2755,39.2755,39.2755,2000.0
2005-10-31 16:10:00,49.15,49.15,49.15,49.15,0.0,39.2755,39.2755,39.2755,39.2755,0.0
2005-11-01 09:30:00,49.34,49.34,49.19,49.19,19000.0,39.4274,39.4274,39.3075,39.3075,19000.0
2005-11-01 09:35:00,49.1,49.34,49.1,49.34,10100.0,39.2356,39.4274,39.2356,39.4274,10100.0
2005-11-01 09:40:00,49.34,49.34,49.34,49.34,0.0,39.4274,39.4274,39.4274,39.4274,0.0
2005-11-01 09:45:00,49.18,49.2,49.18,49.2,3100.0,39.2995,39.3155,39.2995,39.3155,3100.0
2005-11-01 09:50:00,49.19,49.19,49.15,49.15,8200.0,39.3075,39.3075,39.2755,39.2755,8200.0
2005-11-01 09:55:00,49.15,49.15,49.15,49.15,0.0,39.2755,39.2755,39.2755,39.2755,0.0
2005-11-01 10:00:00,49.05,49.1,49.02,49.1,2600.0,39.1956,39.2356,39.1716,39.2356,2600.0
2005-11-01 10:05:00,49.15,49.15,49.12,49.14,4100.0,39.2755,39.2755,39.2516,39.2675,4100.0
2005-11-01 10:10:00,49.13,49.13,49.11,49.12,25400.0,39.2595,39.2595,39.2436,39.2516,25400.0
2005-11-01 10:15:00,49.1,49.12,49.1,49.12,2100.0,39.2356,39.2516,39.2356,39.2516,2100.0
2005-11-01 10:20:00,49.1,49.12,49.1,49.11,9600.0,39.2356,39.2516,39.2356,39.2436,9600.0
2005-11-01 10:25:00,49.1,49.12,49.07,49.08,14800.0,39.2356,39.2516,39.2116,39.2196,14800.0
2005-11-01 10:30:00,49.12,49.12,49.09,49.09,6900.0,39.2516,39.2516,39.2276,39.2276,6900.0
2005-11-01 10:35:00,49.11,49.11,49.08,49.08,5600.0,39.2436,39.2436,39.2196,39.2196,5600.0
2005-11-01 10:40:00,49.12,49.14,49.1,49.12,5200.0,39.2516,39.2675,39.2356,39.2516,5200.0
2005-11-01 10:45:00,49.08,49.1,49.08,49.1,4500.0,39.2196,39.2356,39.2196,39.2356,4500.0
2005-11-01 10:50:00,49.1,49.12,49.09,49.11,2700.0,39.2356,39.2516,39.2276,39.2436,2700.0
2005-11-01 10:55:00,49.15,49.18,49.14,49.17,1200.0,39.2755,39.2995,39.2675,39.2915,1200.0
2005-11-01 11:00:00,49.15,49.17,49.13,49.14,6300.0,39.2755,39.2915,39.2595,39.2675,6300.0
2005-11-01 11:05:00,49.18,49.18,49.1,49.1,3300.0,39.2995,39.2995,39.2356,39.2356,3300.0
2005-11-01 11:10:00,49.1,49.11,49.1,49.11,3000.0,39.2356,39.2436,39.2356,39.2436,3000.0
2005-11-01 11:15:00,49.11,49.12,49.11,49.12,1000.0,39.2436,39.2516,39.2436,39.2516,1000.0
2005-11-01 11:20:00,49.12,49.13,49.1,49.12,8500.0,39.2516,39.2595,39.2356,39.2516,8500.0
2005-11-01 11:25:00,49.12,49.14,49.06,49.11,11200.0,39.2516,39.2675,39.2036,39.2436,11200.0
2005-11-01 11:30:00,49.07,49.14,49.07,49.14,3800.0,39.2116,39.2675,39.2116,39.2675,3800.0
2005-11-01 11:35:00,49.1,49.15,49.1,49.13,8700.0,39.2356,39.2755,39.2356,39.2595,8700.0
2005-11-01 11:40:00,49.13,49.13,49.07,49.11,7700.0,39.2595,39.2595,39.2116,39.2436,7700.0
2005-11-01 11:45:00,49.08,49.12,49.08,49.12,800.0,39.2196,39.2516,39.2196,39.2516,800.0
2005-11-01 11:50:00,49.13,49.14,49.1,49.14,6400.0,39.2595,39.2675,39.2356,39.2675,6400.0
2005-11-01 11:55:00,49.15,49.15,49.09,49.09,13000.0,39.2755,39.2755,39.2276,39.2276,13000.0
2005-11-01 12:00:00,49.12,49.13,49.12,49.12,3100.0,39.2516,39.2595,39.2516,39.2516,3100.0
2005-11-01 12:05:00,49.12,49.15,49.12,49.12,1100.0,39.2516,39.2755,39.2516,39.2516,1100.0
2005-11-01 12:10:00,49.12,49.16,49.12,49.16,11200.0,39.2516,39.2835,39.2516,39.2835,11200.0
2005-11-01 12:15:00,49.16,49.16,49.16,49.16,200.0,39.2835,39.2835,39.2835,39.2835,200.0
2005-11-01 12:20:00,49.12,49.12,49.11,49.11,200.0,39.2516,39.2516,39.2436,39.2436,200.0
2005-11-01 12:25:00,49.13,49.14,49.13,49.14,500.0,39.2595,39.2675,39.2595,39.2675,500.0
2005-11-01 12:30:00,49.14,49.14,49.13,49.13,4900.0,39.2675,39.2675,39.2595,39.2595,4900.0
2005-11-01 12:35:00,49.13,49.13,49.09,49.1,6700.0,39.2595,39.2595,39.2276,39.2356,6700.0
2005-11-01 12:40:00,49.11,49.16,49.11,49.16,2500.0,39.2436,39.2835,39.2436,39.2835,2500.0
2005-11-01 12:45:00,49.12,49.12,49.1,49.1,200.0,39.2516,39.2516,39.2356,39.2356,200.0
2005-11-01 12:50:00,49.16,49.16,49.16,49.16,9900.0,39.2835,39.2835,39.2835,39.2835,9900.0
2005-11-01 12:55:00,49.16,49.16,49.12,49.14,60800.0,39.2835,39.2835,39.2516,39.2675,60800.0
2005-11-01 13:00:00,49.16,49.16,49.15,49.16,500.0,39.2835,39.2835,39.2755,39.2835,500.0
2005-11-01 13:05:00,49.1,49.16,49.1,49.16,3800.0,39.2356,39.2835,39.2356,39.2835,3800.0
2005-11-01 13:10:00,49.14,49.16,49.14,49.16,1900.0,39.2675,39.2835,39.2675,39.2835,1900.0
2005-11-01 13:15:00,49.15,49.16,49.14,49.14,2700.0,39.2755,39.2835,39.2675,39.2675,2700.0
2005-11-01 13:20:00,49.15,49.15,49.15,49.15,100.0,39.2755,39.2755,39.2755,39.2755,100.0
2005-11-01 13:25:00,49.15,49.16,49.15,49.15,3300.0,39.2755,39.2835,39.2755,39.2755,3300.0
2005-11-01 13:30:00,49.12,49.13,49.12,49.13,1800.0,39.2516,39.2595,39.2516,39.2595,1800.0
2005-11-01 13:35:00,49.13,49.13,49.13,49.13,300.0,39.2595,39.2595,39.2595,39.2595,300.0
2005-11-01 13:40:00,49.13,49.13,49.12,49.12,600.0,39.2595,39.2595,39.2516,39.2516,600.0
2005-11-01 13:45:00,49.16,49.16,49.1,49.15,1300.0,39.2835,39.2835,39.2356,39.2755,1300.0
2005-11-01 13:50:00,49.14,49.15,49.14,49.15,1400.0,39.2675,39.2755,39.2675,39.2755,1400.0
2005-11-01 13:55:00,49.14,49.14,49.12,49.14,1800.0,39.2675,39.2675,39.2516,39.2675,1800.0
2005-11-01 14:00:00,49.14,49.14,49.12,49.13,2400.0,39.2675,39.2675,39.2516,39.2595,2400.0
2005-11-01 14:05:00,49.13,49.14,49.12,49.14,1000.0,39.2595,39.2675,39.2516,39.2675,1000.0
2005-11-01 14:10:00,49.14,49.14,49.04,49.04,27600.0,39.2675,39.2675,39.1876,39.1876,27600.0
2005-11-01 14:15:00,49.05,49.16,49.05,49.14,6800.0,39.1956,39.2835,39.1956,39.2675,6800.0
2005-11-01 14:20:00,49.15,49.26,49.15,49.24,800.0,39.2755,39.3634,39.2755,39.3474,800.0
2005-11-01 14:25:00,49.2,49.25,49.16,49.24,7900.0,39.3155,39.3554,39.2835,39.3474,7900.0
2005-11-01 14:30:00,49.25,49.29,49.21,49.25,11200.0,39.3554,39.3874,39.3235,39.3554,11200.0
2005-11-01 14:35:00,49.27,49.27,49.15,49.15,5000.0,39.3714,39.3714,39.2755,39.2755,5000.0
2005-11-01 14:40:00,49.18,49.2,49.15,49.19,13600.0,39.2995,39.3155,39.2755,39.3075,13600.0
2005-11-01 14:45:00,49.19,49.19,49.12,49.18,17300.0,39.3075,39.3075,39.2516,39.2995,17300.0
2005-11-01 14:50:00,49.14,49.17,49.07,49.15,8300.0,39.2675,39.2915,39.2116,39.2755,8300.0
2005-11-01 14:55:00,49.1,49.15,49.1,49.15,15500.0,39.2356,39.2755,39.2356,39.2755,15500.0
2005-11-01 15:00:00,49.11,49.16,49.09,49.16,26300.0,39.2436,39.2835,39.2276,39.2835,26300.0
2005-11-01 15:05:00,49.13,49.13,49.1,49.11,5000.0,39.2595,39.2595,39.2356,39.2436,5000.0
2005-11-01 15:10:00,49.1,49.1,49.09,49.09,3300.0,39.2356,39.2356,39.2276,39.2276,3300.0
2005-11-01 15:15:00,49.1,49.1,49.08,49.08,3400.0,39.2356,39.2356,39.2196,39.2196,3400.0
2005-11-01 15:20:00,49.08,49.16,49.06,49.14,26700.0,39.2196,39.2835,39.2036,39.2675,26700.0
2005-11-01 15:25:00,49.12,49.14,49.07,49.13,4200.0,39.2516,39.2675,39.2116,39.2595,4200.0
2005-11-01 15:30:00,49.14,49.17,49.14,49.15,3100.0,39.2675,39.2915,39.2675,39.2755,3100.0
2005-11-01 15:35:00,49.14,49.14,49.09,49.09,1700.0,39.2675,39.2675,39.2276,39.2276,1700.0
2005-11-01 15:40:00,49.11,49.14,49.1,49.14,15500.0,39.2436,39.2675,39.2356,39.2675,15500.0
2005-11-01 15:45:00,49.17,49.17,49.09,49.09,10500.0,39.2915,39.2915,39.2276,39.2276,10500.0
2005-11-01 15:50:00,49.14,49.14,49.05,49.14,3400.0,39.2675,39.2675,39.1956,39.2675,3400.0
2005-11-01 15:55:00,49.07,49.14,49.05,49.05,1500.0,39.2116,39.2675,39.1956,39.1956,1500.0
2005-11-01 16:00:00,49.13,49.13,49.13,49.13,2500.0,39.2595,39.2595,39.2595,39.2595,2500.0
2005-11-01 16:05:00,49.13,49.13,49.13,49.13,0.0,39.2595,39.2595,39.2595,39.2595,0.0
2005-11-01 16:10:00,49.13,49.13,49.13,49.13,0.0,39.2595,39.2595,39.2595,39.2595,0.0
2005-11-02 09:30:00,48.89,49.2,48.89,49.19,21200.0,39.0678,39.3155,39.0678,39.3075,21200.0
2005-11-02 09:35:00,49.19,49.2,49.15,49.2,6100.0,39.3075,39.3155,39.2755,39.3155,6100.0
2005-11-02 09:40:00,49.22,49.25,49.17,49.19,14400.0,39.3315,39.3554,39.2915,39.3075,14400.0
2005-11-02 09:45:00,49.27,49.3,49.27,49.3,2600.0,39.3714,39.3954,39.3714,39.3954,2600.0
2005-11-02 09:50:00,49.3,49.3,49.24,49.3,2000.0,39.3954,39.3954,39.3474,39.3954,2000.0
2005-11-02 09:55:00,49.31,49.31,49.21,49.26,21400.0,39.4034,39.4034,39.3235,39.3634,21400.0
2005-11-02 10:00:00,49.29,49.3,49.25,49.3,13700.0,39.3874,39.3954,39.3554,39.3954,13700.0
2005-11-02 10:05:00,49.26,49.3,49.24,49.3,5100.0,39.3634,39.3954,39.3474,39.3954,5100.0
2005-11-02 10:10:00,49.29,49.29,49.23,49.29,7500.0,39.3874,39.3874,39.3395,39.3874,7500.0
2005-11-02 10:15:00,49.23,49.23,49.23,49.23,300.0,39.3395,39.3395,39.3395,39.3395,300.0
2005-11-02 10:20:00,49.2,49.26,49.2,49.26,800.0,39.3155,39.3634,39.3155,39.3634,800.0
2005-11-02 10:25:00,49.23,49.26,49.23,49.26,400.0,39.3395,39.3634,39.3395,39.3634,400.0
2005-11-02 10:30:00,49.26,49.36,49.26,49.32,2100.0,39.3634,39.4433,39.3634,39.4114,2100.0
2005-11-02 10:35:00,49.32,49.32,49.24,49.24,1600.0,39.4114,39.4114,39.3474,39.3474,1600.0
2005-11-02 10:40:00,49.36,49.36,49.36,49.36,1300.0,39.4433,39.4433,39.4433,39.4433,1300.0
2005-11-02 10:45:00,49.37,49.41,49.35,49.35,2200.0,39.4513,39.4833,39.4353,39.4353,2200.0
2005-11-02 10:50:00,49.35,49.37,49.33,49.35,24700.0,39.4353,39.4513,39.4194,39.4353,24700.0
2005-11-02 10:55:00,49.36,49.36,49.35,49.35,1900.0,39.4433,39.4433,39.4353,39.4353,1900.0
2005-11-02 11:00:00,49.36,49.43,49.36,49.4,16900.0,39.4433,39.4993,39.4433,39.4753,16900.0
2005-11-02 11:05:00,49.39,49.39,49.37,49.37,13200.0,39.4673,39.4673,39.4513,39.4513,13200.0
2005-11-02 11:10:00,49.4,49.4,49.37,49.39,14900.0,39.4753,39.4753,39.4513,39.4673,14900.0
2005-11-02 11:15:00,49.38,49.43,49.36,49.43,3600.0,39.4593,39.4993,39.4433,39.4993,3600.0
2005-11-02 11:20:00,49.44,49.44,49.41,49.44,2900.0,39.5073,39.5073,39.4833,39.5073,2900.0
2005-11-02 11:25:00,49.44,49.46,49.44,49.46,16000.0,39.5073,39.5232,39.5073,39.5232,16000.0
2005-11-02 11:30:00,49.46,49.47,49.46,49.47,800.0,39.5232,39.5312,39.5232,39.5312,800.0
2005-11-02 11:35:00,49.48,49.5,49.46,49.5,3600.0,39.5392,39.5552,39.5232,39.5552,3600.0
2005-11-02 11:40:00,49.5,49.5,49.5,49.5,300.0,39.5552,39.5552,39.5552,39.5552,300.0
2005-11-02 11:45:00,49.49,49.49,49.46,49.46,3000.0,39.5472,39.5472,39.5232,39.5232,3000.0
2005-11-02 11:50:00,49.48,49.49,49.48,49.49,4300.0,39.5392,39.5472,39.5392,39.5472,4300.0
2005-11-02 11:55:00,49.5,49.52,49.46,49.48,3000.0,39.5552,39.5712,39.5232,39.5392,3000.0
2005-11-02 12:00:00,49.47,49.47,49.45,49.47,2400.0,39.5312,39.5312,39.5153,39.5312,2400.0
2005-11-02 12:05:00,49.45,49.47,49.45,49.47,5500.0,39.5153,39.5312,39.5153,39.5312,5500.0
2005-11-02 12:10:00,49.46,49.46,49.45,49.45,25000.0,39.5232,39.5232,39.5153,39.5153,25000.0
2005-11-02 12:15:00,49.48,49.48,49.42,49.42,4200.0,39.5392,39.5392,39.4913,39.4913,4200.0
2005-11-02 12:20:00,49.44,49.44,49.44,49.44,2500.0,39.5073,39.5073,39.5073,39.5073,2500.0
2005-11-02 12:25:00,49.43,49.47,49.43,49.45,3400.0,39.4993,39.5312,39.4993,39.5153,3400.0
2005-11-02 12:30:00,49.48,49.48,49.46,49.47,400.0,39.5392,39.5392,39.5232,39.5312,400.0
2005-11-02 12:35:00,49.47,49.5,49.44,49.5,2800.0,39.5312,39.5552,39.5073,39.5552,2800.0
2005-11-02 12:40:00,49.5,49.5,49.5,49.5,0.0,39.5552,39.5552,39.5552,39.5552,0.0
2005-11-02 12:45:00,49.5,49.55,49.49,49.55,3300.0,39.5552,39.5952,39.5472,39.5952,3300.0
2005-11-02 12:50:00,49.55,49.61,49.55,49.58,8300.0,39.5952,39.6431,39.5952,39.6191,8300.0
2005-11-02 12:55:00,49.61,49.62,49.56,49.56,1200.0,39.6431,39.6511,39.6032,39.6032,1200.0
2005-11-02 13:00:00,49.6,49.6,49.55,49.57,10800.0,39.6351,39.6351,39.5952,39.6111,10800.0
2005-11-02 13:05:00,49.6,49.61,49.6,49.61,500.0,39.6351,39.6431,39.6351,39.6431,500.0
2005-11-02 13:10:00,49.63,49.63,49.62,49.62,1100.0,39.6591,39.6591,39.6511,39.6511,1100.0
2005-11-02 13:15:00,49.61,49.61,49.58,49.61,6500.0,39.6431,39.6431,39.6191,39.6431,6500.0
2005-11-02 13:20:00,49.6,49.63,49.58,49.63,2700.0,39.6351,39.6591,39.6191,39.6591,2700.0
2005-11-02 13:25:00,49.62,49.62,49.6,49.6,700.0,39.6511,39.6511,39.6351,39.6351,700.0
2005-11-02 13:30:00,49.6,49.6,49.6,49.6,1900.0,39.6351,39.6351,39.6351,39.6351,1900.0
2005-11-02 13:35:00,49.6,49.61,49.6,49.6,500.0,39.6351,39.6431,39.6351,39.6351,500.0
2005-11-02 13:40:00,49.61,49.61,49.57,49.6,1900.0,39.6431,39.6431,39.6111,39.6351,1900.0
2005-11-02 13:45:00,49.6,49.6,49.6,49.6,100.0,39.6351,39.6351,39.6351,39.6351,100.0
2005-11-02 13:50:00,49.6,49.63,49.59,49.59,13100.0,39.6351,39.6591,39.6271,39.6271,13100.0
2005-11-02 13:55:00,49.64,49.64,49.6,49.64,2500.0,39.6671,39.6671,39.6351,39.6671,2500.0
2005-11-02 14:00:00,49.62,49.7,49.62,49.7,3300.0,39.6511,39.715,39.6511,39.715,3300.0
2005-11-02 14:05:00,49.68,49.68,49.61,49.62,2600.0,39.699,39.699,39.6431,39.6511,2600.0
2005-11-02 14:10:00,49.62,49.63,49.58,49.59,4100.0,39.6511,39.6591,39.6191,39.6271,4100.0
2005-11-02 14:15:00,49.58,49.59,49.56,49.56,4400.0,39.6191,39.6271,39.6032,39.6032,4400.0
2005-11-02 14:20:00,49.62,49.62,49.57,49.61,1800.0,39.6511,39.6511,39.6111,39.6431,1800.0
2005-11-02 14:25:00,49.61,49.63,49.61,49.63,2900.0,39.6431,39.6591,39.6431,39.6591,2900.0
2005-11-02 14:30:00,49.63,49.63,49.59,49.6,1200.0,39.6591,39.6591,39.6271,39.6351,1200.0
2005-11-02 14:35:00,49.59,49.59,49.58,49.58,700.0,39.6271,39.6271,39.6191,39.6191,700.0
2005-11-02 14:40:00,49.61,49.61,49.61,49.61,300.0,39.6431,39.6431,39.6431,39.6431,300.0
2005-11-02 14:45:00,49.59,49.62,49.59,49.61,9000.0,39.6271,39.6511,39.6271,39.6431,9000.0
2005-11-02 14:50:00,49.58,49.6,49.57,49.57,5700.0,39.6191,39.6351,39.6111,39.6111,5700.0
2005-11-02 14:55:00,49.56,49.56,49.52,49.52,8800.0,39.6032,39.6032,39.5712,39.5712,8800.0
2005-11-02 15:00:00,49.53,49.58,49.53,49.56,5600.0,39.5792,39.6191,39.5792,39.6032,5600.0
2005-11-02 15:05:00,49.57,49.58,49.56,49.58,4600.0,39.6111,39.6191,39.6032,39.6191,4600.0
2005-11-02 15:10:00,49.57,49.59,49.56,49.58,1300.0,39.6111,39.6271,39.6032,39.6191,1300.0
2005-11-02 15:15:00,49.58,49.6,49.58,49.59,10900.0,39.6191,39.6351,39.6191,39.6271,10900.0
2005-11-02 15:20:00,49.58,49.64,49.57,49.6,4800.0,39.6191,39.6671,39.6111,39.6351,4800.0
2005-11-02 15:25:00,49.64,49.64,49.61,49.61,6900.0,39.6671,39.6671,39.6431,39.6431,6900.0
2005-11-02 15:30:00,49.63,49.63,49.56,49.57,6000.0,39.6591,39.6591,39.6032,39.6111,6000.0
2005-11-02 15:35:00,49.56,49.61,49.56,49.61,1600.0,39.6032,39.6431,39.6032,39.6431,1600.0
2005-11-02 15:40:00,49.61,49.63,49.58,49.63,8900.0,39.6431,39.6591,39.6191,39.6591,8900.0
2005-11-02 15:45:00,49.64,49.68,49.62,49.68,9000.0,39.6671,39.699,39.6511,39.699,9000.0
2005-11-02 15:50:00,49.66,49.66,49.59,49.59,7700.0,39.6831,39.6831,39.6271,39.6271,7700.0
2005-11-02 15:55:00,49.64,49.65,49.59,49.65,3100.0,39.6671,39.6751,39.6271,39.6751,3100.0
2005-11-02 16:00:00,49.66,49.68,49.59,49.68,43100.0,39.6831,39.699,39.6271,39.699,43100.0
2005-11-02 16:05:00,49.68,49.68,49.68,49.68,0.0,39.699,39.699,39.699,39.699,0.0
2005-11-02 16:10:00,49.67,49.67,49.67,49.67,600.0,39.6911,39.6911,39.6911,39.6911,600.0
2005-11-03 09:30:00,50.66,50.66,49.92,49.92,77000.0,40.4822,40.4822,39.8908,39.8908,77000.0
2005-11-03 09:35:00,49.94,50.08,49.92,50.0,73600.0,39.9068,40.0187,39.8908,39.9548,73600.0
2005-11-03 09:40:00,50.0,50.04,49.96,50.0,23700.0,39.9548,39.9867,39.9228,39.9548,23700.0
2005-11-03 09:45:00,50.04,50.1,50.02,50.1,13900.0,39.9867,40.0347,39.9707,40.0347,13900.0
2005-11-03 09:50:00,50.1,50.1,50.06,50.1,3600.0,40.0347,40.0347,40.0027,40.0347,3600.0
2005-11-03 09:55:00,50.1,50.13,50.08,50.13,9600.0,40.0347,40.0586,40.0187,40.0586,9600.0
2005-11-03 10:00:00,50.1,50.1,50.0,50.06,25500.0,40.0347,40.0347,39.9548,40.0027,25500.0
2005-11-03 10:05:00,50.09,50.09,50.04,50.04,28800.0,40.0267,40.0267,39.9867,39.9867,28800.0
2005-11-03 10:10:00,50.03,50.03,50.01,50.01,5500.0,39.9787,39.9787,39.9628,39.9628,5500.0
2005-11-03 10:15:00,50.02,50.02,49.97,50.01,3300.0,39.9707,39.9707,39.9308,39.9628,3300.0
2005-11-03 10:20:00,50.0,50.0,50.0,50.0,7400.0,39.9548,39.9548,39.9548,39.9548,7400.0
2005-11-03 10:25:00,49.97,49.98,49.95,49.95,9300.0,39.9308,39.9388,39.9148,39.9148,9300.0
2005-11-03 10:30:00,49.95,49.97,49.93,49.97,3800.0,39.9148,39.9308,39.8988,39.9308,3800.0
2005-11-03 10:35:00,50.0,50.06,49.98,50.06,43600.0,39.9548,40.0027,39.9388,40.0027,43600.0
2005-11-03 10:40:00,50.05,50.09,50.0,50.05,21400.0,39.9947,40.0267,39.9548,39.9947,21400.0
2005-11-03 10:45:00,50.05,50.07,50.01,50.04,2000.0,39.9947,40.0107,39.9628,39.9867,2000.0
2005-11-03 10:50:00,50.0,50.03,49.95,50.03,4600.0,39.9548,39.9787,39.9148,39.9787,4600.0
2005-11-03 10:55:00,50.02,50.04,50.01,50.04,2700.0,39.9707,39.9867,39.9628,39.9867,2700.0
2005-11-03 11:00:00,50.04,50.05,50.01,50.04,2300.0,39.9867,39.9947,39.9628,39.9867,2300.0
2005-11-03 11:05:00,50.02,50.05,50.02,50.05,6500.0,39.9707,39.9947,39.9707,39.9947,6500.0
2005-11-03 11:10:00,50.05,50.05,50.04,50.04,3600.0,39.9947,39.9947,39.9867,39.9867,3600.0
2005-11-03 11:15:00,50.05,50.08,50.05,50.08,1700.0,39.9947,40.0187,39.9947,40.0187,1700.0
2005-11-03 11:20:00,50.01,50.04,50.01,50.03,5000.0,39.9628,39.9867,39.9628,39.9787,5000.0
2005-11-03 11:25:00,50.02,50.06,50.01,50.06,600.0,39.9707,40.0027,39.9628,40.0027,600.0
2005-11-03 11:30:00,50.07,50.08,50.07,50.07,1400.0,40.0107,40.0187,40.0107,40.0107,1400.0
2005-11-03 11:35:00,50.04,50.09,50.04,50.09,3900.0,39.9867,40.0267,39.9867,40.0267,3900.0
2005-11-03 11:40:00,50.09,50.1,50.09,50.09,5100.0,40.0267,40.0347,40.0267,40.0267,5100.0
2005-11-03 11:45:00,50.09,50.09,50.09,50.09,5600.0,40.0267,40.0267,40.0267,40.0267,5600.0
2005-11-03 11:50:00,50.09,50.11,50.09,50.11,24000.0,40.0267,40.0427,40.0267,40.0427,24000.0
2005-11-03 11:55:00,50.1,50.1,50.06,50.09,22600.0,40.0347,40.0347,40.0027,40.0267,22600.0
2005-11-03 12:00:00,50.05,50.08,50.04,50.04,57100.0,39.9947,40.0187,39.9867,39.9867,57100.0
2005-11-03 12:05:00,50.1,50.12,50.06,50.12,31900.0,40.0347,40.0507,40.0027,40.0507,31900.0
2005-11-03 12:10:00,50.14,50.15,50.14,50.15,34100.0,40.0666,40.0746,40.0666,40.0746,34100.0
2005-11-03 12:15:00,50.15,50.17,50.11,50.17,31000.0,40.0746,40.0906,40.0427,40.0906,31000.0
2005-11-03 12:20:00,50.15,50.15,50.13,50.14,1500.0,40.0746,40.0746,40.0586,40.0666,1500.0
2005-11-03 12:25:00,50.16,50.17,50.15,50.15,3000.0,40.0826,40.0906,40.0746,40.0746,3000.0
2005-11-03 12:30:00,50.15,50.18,50.13,50.18,4800.0,40.0746,40.0986,40.0586,40.0986,4800.0
2005-11-03 12:35:00,50.18,50.18,50.13,50.14,8800.0,40.0986,40.0986,40.0586,40.0666,8800.0
2005-11-03 12:40:00,50.14,50.14,50.09,50.1,25300.0,40.0666,40.0666,40.0267,40.0347,25300.0
2005-11-03 12:45:00,50.1,50.12,50.1,50.12,13000.0,40.0347,40.0507,40.0347,40.0507,13000.0
2005-11-03 12:50:00,50.1,50.1,50.08,50.08,11300.0,40.0347,40.0347,40.0187,40.0187,11300.0
2005-11-03 12:55:00,50.11,50.11,50.09,50.09,1600.0,40.0427,40.0427,40.0267,40.0267,1600.0
2005-11-03 13:00:00,50.08,50.12,50.07,50.09,26300.0,40.0187,40.0507,40.0107,40.0267,26300.0
2005-11-03 13:05:00,50.1,50.1,50.04,50.07,10600.0,40.0347,40.0347,39.9867,40.0107,10600.0
2005-11-03 13:10:00,50.06,50.07,50.06,50.07,13300.0,40.0027,40.0107,40.0027,40.0107,13300.0
2005-11-03 13:15:00,50.07,50.07,50.04,50.07,12100.0,40.0107,40.0107,39.9867,40.0107,12100.0
2005-11-03 13:20:00,50.08,50.09,50.06,50.08,6500.0,40.0187,40.0267,40.0027,40.0187,6500.0
2005-11-03 13:25:00,50.1,50.1,50.06,50.09,2400.0,40.0347,40.0347,40.0027,40.0267,2400.0
2005-11-03 13:30:00,50.09,50.1,50.05,50.06,29200.0,40.0267,40.0347,39.9947,40.0027,29200.0
2005-11-03 13:35:00,50.06,50.06,50.03,50.04,6200.0,40.0027,40.0027,39.9787,39.9867,6200.0
2005-11-03 13:40:00,50.02,50.07,50.02,50.02,12000.0,39.9707,40.0107,39.9707,39.9707,12000.0
2005-11-03 13:45:00,50.05,50.05,50.04,50.05,37200.0,39.9947,39.9947,39.9867,39.9947,37200.0
2005-11-03 13:50:00,50.05,50.05,50.0,50.02,14500.0,39.9947,39.9947,39.9548,39.9707,14500.0
2005-11-03 13:55:00,50.02,50.03,50.0,50.01,8900.0,39.9707,39.9787,39.9548,39.9628,8900.0
2005-11-03 14:00:00,50.01,50.05,50.01,50.05,5500.0,39.9628,39.9947,39.9628,39.9947,5500.0
2005-11-03 14:05:00,50.04,50.08,50.02,50.02,4700.0,39.9867,40.0187,39.9707,39.9707,4700.0
2005-11-03 14:10:00,50.05,50.05,50.0,50.0,3200.0,39.9947,39.9947,39.9548,39.9548,3200.0
2005-11-03 14:15:00,50.03,50.04,50.0,50.0,11100.0,39.9787,39.9867,39.9548,39.9548,11100.0
2005-11-03 14:20:00,50.05,50.05,50.04,50.04,20400.0,39.9947,39.9947,39.9867,39.9867,20400.0
2005-11-03 14:25:00,50.04,50.04,49.94,49.94,26900.0,39.9867,39.9867,39.9068,39.9068,26900.0
2005-11-03 14:30:00,50.01,50.01,49.98,49.98,15500.0,39.9628,39.9628,39.9388,39.9388,15500.0
2005-11-03 14:35:00,50.01,50.01,49.95,49.95,27000.0,39.9628,39.9628,39.9148,39.9148,27000.0
2005-11-03 14:40:00,49.92,49.92,49.87,49.88,27400.0,39.8908,39.8908,39.8509,39.8589,27400.0
2005-11-03 14:45:00,49.9,49.94,49.89,49.9,18200.0,39.8749,39.9068,39.8669,39.8749,18200.0
2005-11-03 14:50:00,49.92,49.92,49.9,49.9,6800.0,39.8908,39.8908,39.8749,39.8749,6800.0
2005-11-03 14:55:00,49.9,49.9,49.9,49.9,11600.0,39.8749,39.8749,39.8749,39.8749,11600.0
2005-11-03 15:00:00,49.9,49.92,49.87,49.88,26000.0,39.8749,39.8908,39.8509,39.8589,26000.0
2005-11-03 15:05:00,49.85,49.92,49.82,49.86,5300.0,39.8349,39.8908,39.8109,39.8429,5300.0
2005-11-03 15:10:00,49.86,49.89,49.84,49.84,11800.0,39.8429,39.8669,39.8269,39.8269,11800.0
2005-11-03 15:15:00,49.85,49.85,49.81,49.81,24200.0,39.8349,39.8349,39.8029,39.8029,24200.0
2005-11-03 15:20:00,49.81,49.82,49.8,49.82,20900.0,39.8029,39.8109,39.7949,39.8109,20900.0
2005-11-03 15:25:00,49.81,49.88,49.81,49.88,1700.0,39.8029,39.8589,39.8029,39.8589,1700.0
2005-11-03 15:30:00,49.87,49.88,49.85,49.87,2200.0,39.8509,39.8589,39.8349,39.8509,2200.0
2005-11-03 15:35:00,49.88,49.9,49.88,49.9,46300.0,39.8589,39.8749,39.8589,39.8749,46300.0
2005-11-03 15:40:00,49.9,49.93,49.87,49.93,66400.0,39.8749,39.8988,39.8509,39.8988,66400.0
2005-11-03 15:45:00,49.93,49.98,49.9,49.97,8500.0,39.8988,39.9388,39.8749,39.9308,8500.0
2005-11-03 15:50:00,49.98,49.98,49.93,49.93,3000.0,39.9388,39.9388,39.8988,39.8988,3000.0
2005-11-03 15:55:00,49.96,49.99,49.91,49.98,2200.0,39.9228,39.9468,39.8828,39.9388,2200.0
2005-11-03 16:00:00,49.98,49.98,49.98,49.98,0.0,39.9388,39.9388,39.9388,39.9388,0.0
2005-11-03 16:05:00,49.98,49.98,49.98,49.98,0.0,39.9388,39.9388,39.9388,39.9388,0.0
2005-11-03 16:10:00,49.98,49.98,49.98,49.98,0.0,39.9388,39.9388,39.9388,39.9388,0.0
2005-11-04 09:30:00,50.12,50.16,50.02,50.12,27100.0,40.0507,40.0826,39.9707,40.0507,27100.0
2005-11-04 09:35:00,50.06,50.16,50.06,50.1,10800.0,40.0027,40.0826,40.0027,40.0347,10800.0
2005-11-04 09:40:00,50.06,50.08,50.03,50.05,21400.0,40.0027,40.0187,39.9787,39.9947,21400.0
2005-11-04 09:45:00,50.04,50.06,50.01,50.01,19300.0,39.9867,40.0027,39.9628,39.9628,19300.0
2005-11-04 09:50:00,50.05,50.08,50.05,50.05,8000.0,39.9947,40.0187,39.9947,39.9947,8000.0
2005-11-04 09:55:00,50.06,50.09,50.06,50.09,3300.0,40.0027,40.0267,40.0027,40.0267,3300.0
2005-11-04 10:00:00,50.09,50.1,50.08,50.08,2900.0,40.0267,40.0347,40.0187,40.0187,2900.0
2005-11-04 10:05:00,50.15,50.15,50.09,50.1,16400.0,40.0746,40.0746,40.0267,40.0347,16400.0
2005-11-04 10:10:00,50.08,50.1,50.05,50.05,21900.0,40.0187,40.0347,39.9947,39.9947,21900.0
2005-11-04 10:15:00,50.01,50.03,49.98,49.98,18500.0,39.9628,39.9787,39.9388,39.9388,18500.0
2005-11-04 10:20:00,49.99,49.99,49.97,49.99,35700.0,39.9468,39.9468,39.9308,39.9468,35700.0
2005-11-04 10:25:00,49.99,49.99,49.96,49.97,20200.0,39.9468,39.9468,39.9228,39.9308,20200.0
2005-11-04 10:30:00,49.98,50.0,49.95,49.97,13600.0,39.9388,39.9548,39.9148,39.9308,13600.0
2005-11-04 10:35:00,49.94,49.94,49.87,49.91,31800.0,39.9068,39.9068,39.8509,39.8828,31800.0
2005-11-04 10:40:00,49.9,49.9,49.87,49.87,4500.0,39.8749,39.8749,39.8509,39.8509,4500.0
2005-11-04 10:45:00,49.84,49.87,49.82,49.82,7200.0,39.8269,39.8509,39.8109,39.8109,7200.0
2005-11-04 10:50:00,49.82,49.87,49.82,49.87,18300.0,39.8109,39.8509,39.8109,39.8509,18300.0
2005-11-04 10:55:00,49.85,49.85,49.83,49.83,4100.0,39.8349,39.8349,39.8189,39.8189,4100.0
2005-11-04 11:00:00,49.83,49.89,49.83,49.87,3600.0,39.8189,39.8669,39.8189,39.8509,3600.0
2005-11-04 11:05:00,49.88,49.89,49.86,49.86,6000.0,39.8589,39.8669,39.8429,39.8429,6000.0
2005-11-04 11:10:00,49.89,49.89,49.86,49.87,2700.0,39.8669,39.8669,39.8429,39.8509,2700.0
2005-11-04 11:15:00,49.86,49.89,49.86,49.88,8100.0,39.8429,39.8669,39.8429,39.8589,8100.0
2005-11-04 11:20:00,49.9,49.9,49.86,49.86,1900.0,39.8749,39.8749,39.8429,39.8429,1900.0
2005-11-04 11:25:00,49.89,49.93,49.88,49.92,22200.0,39.8669,39.8988,39.8589,39.8908,22200.0
2005-11-04 11:30:00,49.91,49.91,49.86,49.89,2600.0,39.8828,39.8828,39.8429,39.8669,2600.0
2005-11-04 11:35:00,49.91,49.91,49.83,49.87,4000.0,39.8828,39.8828,39.8189,39.8509,4000.0
2005-11-04 11:40:00,49.87,49.88,49.81,49.88,14100.0,39.8509,39.8589,39.8029,39.8589,14100.0
2005-11-04 11:45:00,49.84,49.92,49.84,49.92,33300.0,39.8269,39.8908,39.8269,39.8908,33300.0
2005-11-04 11:50:00,49.88,49.9,49.88,49.89,16500.0,39.8589,39.8749,39.8589,39.8669,16500.0
2005-11-04 11:55:00,49.9,49.9,49.9,49.9,1100.0,39.8749,39.8749,39.8749,39.8749,1100.0
2005-11-04 12:00:00,49.89,49.89,49.84,49.87,5800.0,39.8669,39.8669,39.8269,39.8509,5800.0
2005-11-04 12:05:00,49.85,49.88,49.85,49.85,5800.0,39.8349,39.8589,39.8349,39.8349,5800.0
2005-11-04 12:10:00,49.87,49.92,49.87,49.92,77800.0,39.8509,39.8908,39.8509,39.8908,77800.0
2005-11-04 12:15:00,49.93,49.93,49.87,49.91,11200.0,39.8988,39.8988,39.8509,39.8828,11200.0
2005-11-04 12:20:00,49.89,49.91,49.89,49.91,3800.0,39.8669,39.8828,39.8669,39.8828,3800.0
2005-11-04 12:25:00,49.95,49.95,49.91,49.94,12800.0,39.9148,39.9148,39.8828,39.9068,12800.0
2005-11-04 12:30:00,49.93,49.93,49.9,49.93,12300.0,39.8988,39.8988,39.8749,39.8988,12300.0
2005-11-04 12:35:00,49.93,49.94,49.92,49.94,8100.0,39.8988,39.9068,39.8908,39.9068,8100.0
2005-11-04 12:40:00,49.93,49.95,49.93,49.95,3900.0,39.8988,39.9148,39.8988,39.9148,3900.0
2005-11-04 12:45:00,49.93,49.94,49.89,49.89,13300.0,39.8988,39.9068,39.8669,39.8669,13300.0
2005-11-04 12:50:00,49.89,49.95,49.89,49.94,9100.0,39.8669,39.9148,39.8669,39.9068,9100.0
2005-11-04 12:55:00,49.95,49.95,49.95,49.95,300.0,39.9148,39.9148,39.9148,39.9148,300.0
2005-11-04 13:00:00,49.95,49.95,49.91,49.93,19800.0,39.9148,39.9148,39.8828,39.8988,19800.0
2005-11-04 13:05:00,49.89,49.94,49.89,49.93,10400.0,39.8669,39.9068,39.8669,39.8988,10400.0
2005-11-04 13:10:00,49.93,49.93,49.87,49.88,30200.0,39.8988,39.8988,39.8509,39.8589,30200.0
2005-11-04 13:15:00,49.89,49.89,49.86,49.88,6300.0,39.8669,39.8669,39.8429,39.8589,6300.0
2005-11-04 13:20:00,49.85,49.88,49.85,49.86,7500.0,39.8349,39.8589,39.8349,39.8429,7500.0
2005-11-04 13:25:00,49.88,49.93,49.87,49.93,8100.0,39.8589,39.8988,39.8509,39.8988,8100.0
2005-11-04 13:30:00,49.93,49.93,49.88,49.9,14800.0,39.8988,39.8988,39.8589,39.8749,14800.0
2005-11-04 13:35:00,49.9,49.9,49.88,49.88,16400.0,39.8749,39.8749,39.8589,39.8589,16400.0
2005-11-04 13:40:00,49.89,49.9,49.86,49.86,800.0,39.8669,39.8749,39.8429,39.8429,800.0
2005-11-04 13:45:00,49.88,49.88,49.86,49.86,3600.0,39.8589,39.8589,39.8429,39.8429,3600.0
2005-11-04 13:50:00,49.88,49.88,49.88,49.88,1400.0,39.8589,39.8589,39.8589,39.8589,1400.0
2005-11-04 13:55:00,49.88,49.88,49.87,49.87,10000.0,39.8589,39.8589,39.8509,39.8509,10000.0
2005-11-04 14:00:00,49.86,49.87,49.83,49.84,25800.0,39.8429,39.8509,39.8189,39.8269,25800.0
2005-11-04 14:05:00,49.86,49.9,49.84,49.9,22600.0,39.8429,39.8749,39.8269,39.8749,22600.0
2005-11-04 14:10:00,49.9,49.9,49.87,49.87,1600.0,39.8749,39.8749,39.8509,39.8509,1600.0
2005-11-04 14:15:00,49.86,49.89,49.86,49.87,23900.0,39.8429,39.8669,39.8429,39.8509,23900.0
2005-11-04 14:20:00,49.88,49.94,49.88,49.91,17400.0,39.8589,39.9068,39.8589,39.8828,17400.0
2005-11-04 14:25:00,49.91,49.91,49.91,49.91,200.0,39.8828,39.8828,39.8828,39.8828,200.0
2005-11-04 14:30:00,49.88,49.94,49.88,49.9,8800.0,39.8589,39.9068,39.8589,39.8749,8800.0
2005-11-04 14:35:00,49.9,49.9,49.89,49.9,500.0,39.8749,39.8749,39.8669,39.8749,500.0
2005-11-04 14:40:00,49.89,49.89,49.86,49.87,29300.0,39.8669,39.8669,39.8429,39.8509,29300.0
2005-11-04 14:45:00,49.87,49.87,49.86,49.86,16800.0,39.8509,39.8509,39.8429,39.8429,16800.0
2005-11-04 14:50:00,49.85,49.92,49.84,49.92,49500.0,39.8349,39.8908,39.8269,39.8908,49500.0
2005-11-04 14:55:00,49.91,49.93,49.9,49.9,5300.0,39.8828,39.8988,39.8749,39.8749,5300.0
2005-11-04 15:00:00,49.92,49.92,49.9,49.9,2300.0,39.8908,39.8908,39.8749,39.8749,2300.0
2005-11-04 15:05:00,49.89,49.91,49.89,49.89,14900.0,39.8669,39.8828,39.8669,39.8669,14900.0
2005-11-04 15:10:00,49.88,49.92,49.87,49.92,21300.0,39.8589,39.8908,39.8509,39.8908,21300.0
2005-11-04 15:15:00,49.92,49.93,49.87,49.93,10700.0,39.8908,39.8988,39.8509,39.8988,10700.0
2005-11-04 15:20:00,49.92,49.94,49.88,49.89,30300.0,39.8908,39.9068,39.8589,39.8669,30300.0
2005-11-04 15:25:00,49.91,49.94,49.9,49.93,24100.0,39.8828,39.9068,39.8749,39.8988,24100.0
2005-11-04 15:30:00,49.9,49.94,49.88,49.91,15400.0,39.8749,39.9068,39.8589,39.8828,15400.0
2005-11-04 15:35:00,49.91,49.97,49.91,49.94,9700.0,39.8828,39.9308,39.8828,39.9068,9700.0
2005-11-04 15:40:00,49.95,50.04,49.94,50.03,29700.0,39.9148,39.9867,39.9068,39.9787,29700.0
2005-11-04 15:45:00,50.03,50.03,49.98,49.99,6300.0,39.9787,39.9787,39.9388,39.9468,6300.0
2005-11-04 15:50:00,50.01,50.08,50.01,50.06,9000.0,39.9628,40.0187,39.9628,40.0027,9000.0
2005-11-04 15:55:00,50.05,50.07,50.0,50.05,31100.0,39.9947,40.0107,39.9548,39.9947,31100.0
2005-11-04 16:00:00,50.07,50.07,50.05,50.05,5900.0,40.0107,40.0107,39.9947,39.9947,5900.0
2005-11-04 16:05:00,50.05,50.05,50.05,50.05,0.0,39.9947,39.9947,39.9947,39.9947,0.0
2005-11-04 16:10:00,50.05,50.05,50.05,50.05,0.0,39.9947,39.9947,39.9947,39.9947,0.0
2005-11-07 09:30:00,50.21,50.21,50.21,50.21,1800.0,40.1226,40.1226,40.1226,40.1226,1800.0
2005-11-07 09:35:00,50.25,50.25,50.21,50.21,15200.0,40.1545,40.1545,40.1226,40.1226,15200.0
2005-11-07 09:40:00,50.15,50.18,50.15,50.18,6000.0,40.0746,40.0986,40.0746,40.0986,6000.0
2005-11-07 09:45:00,50.14,50.14,50.1,50.14,2100.0,40.0666,40.0666,40.0347,40.0666,2100.0
2005-11-07 09:50:00,50.11,50.11,50.07,50.07,2900.0,40.0427,40.0427,40.0107,40.0107,2900.0
2005-11-07 09:55:00,50.06,50.06,50.04,50.04,18900.0,40.0027,40.0027,39.9867,39.9867,18900.0
2005-11-07 10:00:00,50.09,50.09,50.04,50.04,2000.0,40.0267,40.0267,39.9867,39.9867,2000.0
2005-11-07 10:05:00,50.02,50.04,50.02,50.04,200.0,39.9707,39.9867,39.9707,39.9867,200.0
2005-11-07 10:10:00,50.1,50.12,50.01,50.01,6900.0,40.0347,40.0507,39.9628,39.9628,6900.0
2005-11-07 10:15:00,50.01,50.02,50.0,50.02,6200.0,39.9628,39.9707,39.9548,39.9707,6200.0
2005-11-07 10:20:00,50.0,50.0,49.97,49.98,4200.0,39.9548,39.9548,39.9308,39.9388,4200.0
2005-11-07 10:25:00,49.96,50.01,49.95,49.99,2500.0,39.9228,39.9628,39.9148,39.9468,2500.0
2005-11-07 10:30:00,49.99,50.0,49.96,50.0,4400.0,39.9468,39.9548,39.9228,39.9548,4400.0
2005-11-07 10:35:00,50.02,50.02,49.97,49.99,13500.0,39.9707,39.9707,39.9308,39.9468,13500.0
2005-11-07 10:40:00,49.97,49.97,49.94,49.96,3600.0,39.9308,39.9308,39.9068,39.9228,3600.0
2005-11-07 10:45:00,49.98,49.98,49.98,49.98,100.0,39.9388,39.9388,39.9388,39.9388,100.0
2005-11-07 10:50:00,50.02,50.04,50.01,50.04,1000.0,39.9707,39.9867,39.9628,39.9867,1000.0
2005-11-07 10:55:00,50.02,50.09,50.02,50.09,2000.0,39.9707,40.0267,39.9707,40.0267,2000.0
2005-11-07 11:00:00,50.11,50.11,50.09,50.11,11400.0,40.0427,40.0427,40.0267,40.0427,11400.0
2005-11-07 11:05:00,50.07,50.07,50.0,50.06,2400.0,40.0107,40.0107,39.9548,40.0027,2400.0
2005-11-07 11:10:00,50.06,50.06,50.01,50.01,2300.0,40.0027,40.0027,39.9628,39.9628,2300.0
2005-11-07 11:15:00,50.03,50.03,49.97,50.03,3400.0,39.9787,39.9787,39.9308,39.9787,3400.0
2005-11-07 11:20:00,50.02,50.02,49.98,50.02,4300.0,39.9707,39.9707,39.9388,39.9707,4300.0
2005-11-07 11:25:00,50.02,50.02,49.98,49.98,1400.0,39.9707,39.9707,39.9388,39.9388,1400.0
2005-11-07 11:30:00,50.02,50.07,50.0,50.07,3600.0,39.9707,40.0107,39.9548,40.0107,3600.0
2005-11-07 11:35:00,50.09,50.09,50.09,50.09,200.0,40.0267,40.0267,40.0267,40.0267,200.0
2005-11-07 11:40:00,50.1,50.12,50.08,50.08,32000.0,40.0347,40.0507,40.0187,40.0187,32000.0
2005-11-07 11:45:00,50.04,50.04,50.04,50.04,200.0,39.9867,39.9867,39.9867,39.9867,200.0
2005-11-07 11:50:00,50.09,50.1,50.09,50.1,11000.0,40.0267,40.0347,40.0267,40.0347,11000.0
2005-11-07 11:55:00,50.1,50.1,50.08,50.08,32100.0,40.0347,40.0347,40.0187,40.0187,32100.0
2005-11-07 12:00:00,50.08,50.09,50.02,50.09,4200.0,40.0187,40.0267,39.9707,40.0267,4200.0
2005-11-07 12:05:00,50.09,50.09,50.09,50.09,0.0,40.0267,40.0267,40.0267,40.0267,0.0
2005-11-07 12:10:00,50.1,50.14,50.1,50.14,7500.0,40.0347,40.0666,40.0347,40.0666,7500.0
2005-11-07 12:15:00,50.14,50.14,50.14,50.14,2500.0,40.0666,40.0666,40.0666,40.0666,2500.0
2005-11-07 12:20:00,50.17,50.17,50.17,50.17,800.0,40.0906,40.0906,40.0906,40.0906,800.0
2005-11-07 12:25:00,50.18,50.18,50.11,50.16,12400.0,40.0986,40.0986,40.0427,40.0826,12400.0
2005-11-07 12:30:00,50.16,50.16,50.16,50.16,20200.0,40.0826,40.0826,40.0826,40.0826,20200.0
2005-11-07 12:35:00,50.13,50.13,50.1,50.1,2100.0,40.0586,40.0586,40.0347,40.0347,2100.0
2005-11-07 12:40:00,50.08,50.09,50.08,50.09,2600.0,40.0187,40.0267,40.0187,40.0267,2600.0
2005-11-07 12:45:00,50.1,50.13,50.08,50.13,5700.0,40.0347,40.0586,40.0187,40.0586,5700.0
2005-11-07 12:50:00,50.18,50.18,50.14,50.14,4400.0,40.0986,40.0986,40.0666,40.0666,4400.0
2005-11-07 12:55:00,50.14,50.16,50.14,50.16,5900.0,40.0666,40.0826,40.0666,40.0826,5900.0
2005-11-07 13:00:00,50.16,50.16,50.16,50.16,9300.0,40.0826,40.0826,40.0826,40.0826,9300.0
2005-11-07 13:05:00,50.16,50.16,50.15,50.15,6100.0,40.0826,40.0826,40.0746,40.0746,6100.0
2005-11-07 13:10:00,50.13,50.13,50.13,50.13,2000.0,40.0586,40.0586,40.0586,40.0586,2000.0
2005-11-07 13:15:00,50.13,50.13,50.13,50.13,200.0,40.0586,40.0586,40.0586,40.0586,200.0
2005-11-07 13:20:00,50.13,50.16,50.12,50.16,53800.0,40.0586,40.0826,40.0507,40.0826,53800.0
2005-11-07 13:25:00,50.16,50.16,50.12,50.12,4200.0,40.0826,40.0826,40.0507,40.0507,4200.0
2005-11-07 13:30:00,50.12,50.15,50.1,50.15,24900.0,40.0507,40.0746,40.0347,40.0746,24900.0
2005-11-07 13:35:00,50.16,50.16,50.16,50.16,8900.0,40.0826,40.0826,40.0826,40.0826,8900.0
2005-11-07 13:40:00,50.14,50.16,50.1,50.14,8900.0,40.0666,40.0826,40.0347,40.0666,8900.0
2005-11-07 13:45:00,50.15,50.15,50.15,50.15,100.0,40.0746,40.0746,40.0746,40.0746,100.0
2005-11-07 13:50:00,50.16,50.16,50.15,50.16,4300.0,40.0826,40.0826,40.0746,40.0826,4300.0
2005-11-07 13:55:00,50.2,50.2,50.18,50.18,800.0,40.1146,40.1146,40.0986,40.0986,800.0
2005-11-07 14:00:00,50.15,50.15,50.13,50.13,4600.0,40.0746,40.0746,40.0586,40.0586,4600.0
2005-11-07 14:05:00,50.13,50.15,50.13,50.15,800.0,40.0586,40.0746,40.0586,40.0746,800.0
2005-11-07 14:10:00,50.16,50.25,50.13,50.25,4800.0,40.0826,40.1545,40.0586,40.1545,4800.0
2005-11-07 14:15:00,50.19,50.27,50.19,50.27,6100.0,40.1066,40.1705,40.1066,40.1705,6100.0
2005-11-07 14:20:00,50.22,50.27,50.2,50.21,6300.0,40.1306,40.1705,40.1146,40.1226,6300.0
2005-11-07 14:25:00,50.25,50.28,50.25,50.28,900.0,40.1545,40.1785,40.1545,40.1785,900.0
2005-11-07 14:30:00,50.27,50.29,50.26,50.26,600.0,40.1705,40.1865,40.1625,40.1625,600.0
2005-11-07 14:35:00,50.26,50.26,50.26,50.26,0.0,40.1625,40.1625,40.1625,40.1625,0.0
2005-11-07 14:40:00,50.26,50.26,50.25,50.25,2000.0,40.1625,40.1625,40.1545,40.1545,2000.0
2005-11-07 14:45:00,50.29,50.29,50.27,50.27,1800.0,40.1865,40.1865,40.1705,40.1705,1800.0
2005-11-07 14:50:00,50.27,50.27,50.24,50.26,16800.0,40.1705,40.1705,40.1465,40.1625,16800.0
2005-11-07 14:55:00,50.26,50.26,50.23,50.25,3300.0,40.1625,40.1625,40.1386,40.1545,3300.0
2005-11-07 15:00:00,50.27,50.28,50.24,50.25,59000.0,40.1705,40.1785,40.1465,40.1545,59000.0
2005-11-07 15:05:00,50.26,50.3,50.23,50.23,4400.0,40.1625,40.1945,40.1386,40.1386,4400.0
2005-11-07 15:10:00,50.25,50.25,50.2,50.2,3800.0,40.1545,40.1545,40.1146,40.1146,3800.0
2005-11-07 15:15:00,50.2,50.21,50.18,50.18,7800.0,40.1146,40.1226,40.0986,40.0986,7800.0
2005-11-07 15:20:00,50.18,50.18,50.12,50.12,8000.0,40.0986,40.0986,40.0507,40.0507,8000.0
2005-11-07 15:25:00,50.17,50.17,50.13,50.13,2400.0,40.0906,40.0906,40.0586,40.0586,2400.0
2005-11-07 15:30:00,50.13,50.2,50.09,50.2,19900.0,40.0586,40.1146,40.0267,40.1146,19900.0
2005-11-07 15:35:00,50.18,50.19,50.18,50.19,9300.0,40.0986,40.1066,40.0986,40.1066,9300.0
2005-11-07 15:40:00,50.19,50.19,50.15,50.17,4700.0,40.1066,40.1066,40.0746,40.0906,4700.0
2005-11-07 15:45:00,50.21,50.22,50.19,50.22,5400.0,40.1226,40.1306,40.1066,40.1306,5400.0
2005-11-07 15:50:00,50.22,50.23,50.18,50.23,1700.0,40.1306,40.1386,40.0986,40.1386,1700.0
2005-11-07 15:55:00,50.23,50.23,50.16,50.22,18900.0,40.1386,40.1386,40.0826,40.1306,18900.0
2005-11-07 16:00:00,50.17,50.17,50.17,50.17,17800.0,40.0906,40.0906,40.0906,40.0906,17800.0
2005-11-07 16:05:00,50.17,50.17,50.17,50.17,0.0,40.0906,40.0906,40.0906,40.0906,0.0
2005-11-07 16:10:00,50.17,50.17,50.17,50.17,0.0,40.0906,40.0906,40.0906,40.0906,0.0
2005-11-08 09:30:00,50.07,50.09,50.07,50.08,29400.0,40.0107,40.0267,40.0107,40.0187,29400.0
2005-11-08 09:35:00,50.06,50.06,49.99,49.99,19600.0,40.0027,40.0027,39.9468,39.9468,19600.0
2005-11-08 09:40:00,50.0,50.02,49.97,49.97,1600.0,39.9548,39.9707,39.9308,39.9308,1600.0
2005-11-08 09:45:00,49.93,49.96,49.91,49.93,7300.0,39.8988,39.9228,39.8828,39.8988,7300.0
2005-11-08 09:50:00,49.93,49.95,49.93,49.95,10400.0,39.8988,39.9148,39.8988,39.9148,10400.0
2005-11-08 09:55:00,49.93,49.93,49.93,49.93,2100.0,39.8988,39.8988,39.8988,39.8988,2100.0
2005-11-08 10:00:00,49.95,49.96,49.95,49.96,1600.0,39.9148,39.9228,39.9148,39.9228,1600.0
2005-11-08 10:05:00,49.91,49.98,49.91,49.98,3100.0,39.8828,39.9388,39.8828,39.9388,3100.0
2005-11-08 10:10:00,49.98,49.98,49.91,49.95,2800.0,39.9388,39.9388,39.8828,39.9148,2800.0
2005-11-08 10:15:00,49.91,49.96,49.91,49.93,41000.0,39.8828,39.9228,39.8828,39.8988,41000.0
2005-11-08 10:20:00,49.93,49.98,49.92,49.95,7100.0,39.8988,39.9388,39.8908,39.9148,7100.0
2005-11-08 10:25:00,49.95,49.97,49.94,49.95,6900.0,39.9148,39.9308,39.9068,39.9148,6900.0
2005-11-08 10:30:00,49.95,50.0,49.95,50.0,3900.0,39.9148,39.9548,39.9148,39.9548,3900.0
2005-11-08 10:35:00,49.96,50.0,49.95,50.0,31000.0,39.9228,39.9548,39.9148,39.9548,31000.0
2005-11-08 10:40:00,49.98,50.02,49.98,49.99,4600.0,39.9388,39.9707,39.9388,39.9468,4600.0
2005-11-08 10:45:00,49.97,49.97,49.93,49.94,4700.0,39.9308,39.9308,39.8988,39.9068,4700.0
2005-11-08 10:50:00,49.97,50.02,49.95,49.97,2200.0,39.9308,39.9707,39.9148,39.9308,2200.0
2005-11-08 10:55:00,49.97,49.99,49.92,49.95,4000.0,39.9308,39.9468,39.8908,39.9148,4000.0
2005-11-08 11:00:00,49.97,49.99,49.97,49.99,1900.0,39.9308,39.9468,39.9308,39.9468,1900.0
2005-11-08 11:05:00,49.98,49.98,49.94,49.94,7800.0,39.9388,39.9388,39.9068,39.9068,7800.0
2005-11-08 11:10:00,49.97,49.97,49.96,49.97,6300.0,39.9308,39.9308,39.9228,39.9308,6300.0
2005-11-08 11:15:00,49.97,49.97,49.95,49.95,4100.0,39.9308,39.9308,39.9148,39.9148,4100.0
2005-11-08 11:20:00,49.97,50.04,49.97,50.04,8100.0,39.9308,39.9867,39.9308,39.9867,8100.0
2005-11-08 11:25:00,49.99,50.02,49.99,50.0,2100.0,39.9468,39.9707,39.9468,39.9548,2100.0
2005-11-08 11:30:00,49.99,50.03,49.98,49.98,5100.0,39.9468,39.9787,39.9388,39.9388,5100.0
2005-11-08 11:35:00,49.98,49.98,49.98,49.98,15200.0,39.9388,39.9388,39.9388,39.9388,15200.0
2005-11-08 11:40:00,49.98,50.04,49.96,50.01,7900.0,39.9388,39.9867,39.9228,39.9628,7900.0
2005-11-08 11:45:00,50.05,50.05,50.01,50.04,2500.0,39.9947,39.9947,39.9628,39.9867,2500.0
2005-11-08 11:50:00,50.05,50.1,50.05,50.08,5900.0,39.9947,40.0347,39.9947,40.0187,5900.0
2005-11-08 11:55:00,50.08,50.09,50.07,50.09,2300.0,40.0187,40.0267,40.0107,40.0267,2300.0
2005-11-08 12:00:00,50.08,50.08,50.04,50.06,2900.0,40.0187,40.0187,39.9867,40.0027,2900.0
2005-11-08 12:05:00,50.06,50.12,50.05,50.12,4200.0,40.0027,40.0507,39.9947,40.0507,4200.0
2005-11-08 12:10:00,50.07,50.07,50.04,50.04,1200.0,40.0107,40.0107,39.9867,39.9867,1200.0
2005-11-08 12:15:00,50.03,50.03,50.02,50.02,2700.0,39.9787,39.9787,39.9707,39.9707,2700.0
2005-11-08 12:20:00,50.03,50.1,50.03,50.05,6500.0,39.9787,40.0347,39.9787,39.9947,6500.0
2005-11-08 12:25:00,50.02,50.1,50.01,50.09,8600.0,39.9707,40.0347,39.9628,40.0267,8600.0
2005-11-08 12:30:00,50.09,50.1,50.07,50.07,11400.0,40.0267,40.0347,40.0107,40.0107,11400.0
2005-11-08 12:35:00,50.07,50.07,50.04,50.05,4400.0,40.0107,40.0107,39.9867,39.9947,4400.0
2005-11-08 12:40:00,50.05,50.05,50.05,50.05,10000.0,39.9947,39.9947,39.9947,39.9947,10000.0
2005-11-08 12:45:00,50.06,50.06,50.04,50.06,2700.0,40.0027,40.0027,39.9867,40.0027,2700.0
2005-11-08 12:50:00,50.07,50.07,50.03,50.03,2800.0,40.0107,40.0107,39.9787,39.9787,2800.0
2005-11-08 12:55:00,50.01,50.07,50.01,50.07,3000.0,39.9628,40.0107,39.9628,40.0107,3000.0
2005-11-08 13:00:00,50.03,50.05,50.03,50.03,3800.0,39.9787,39.9947,39.9787,39.9787,3800.0
2005-11-08 13:05:00,50.02,50.04,49.99,50.02,1600.0,39.9707,39.9867,39.9468,39.9707,1600.0
2005-11-08 13:10:00,49.98,49.98,49.97,49.97,1200.0,39.9388,39.9388,39.9308,39.9308,1200.0
2005-11-08 13:15:00,49.94,49.94,49.93,49.93,3500.0,39.9068,39.9068,39.8988,39.8988,3500.0
2005-11-08 13:20:00,49.93,49.94,49.93,49.94,3300.0,39.8988,39.9068,39.8988,39.9068,3300.0
2005-11-08 13:25:00,49.95,50.04,49.95,50.04,6800.0,39.9148,39.9867,39.9148,39.9867,6800.0
2005-11-08 13:30:00,50.03,50.05,49.97,50.05,8800.0,39.9787,39.9947,39.9308,39.9947,8800.0
2005-11-08 13:35:00,50.04,50.04,50.03,50.03,800.0,39.9867,39.9867,39.9787,39.9787,800.0
2005-11-08 13:40:00,50.01,50.01,49.95,49.95,500.0,39.9628,39.9628,39.9148,39.9148,500.0
2005-11-08 13:45:00,49.97,49.97,49.96,49.97,2400.0,39.9308,39.9308,39.9228,39.9308,2400.0
2005-11-08 13:50:00,49.97,49.97,49.93,49.93,2000.0,39.9308,39.9308,39.8988,39.8988,2000.0
2005-11-08 13:55:00,49.93,49.94,49.93,49.94,3200.0,39.8988,39.9068,39.8988,39.9068,3200.0
2005-11-08 14:00:00,49.98,50.01,49.95,50.01,4600.0,39.9388,39.9628,39.9148,39.9628,4600.0
2005-11-08 14:05:00,50.01,50.02,50.01,50.02,1300.0,39.9628,39.9707,39.9628,39.9707,1300.0
2005-11-08 14:10:00,50.01,50.01,49.99,50.0,4200.0,39.9628,39.9628,39.9468,39.9548,4200.0
2005-11-08 14:15:00,50.0,50.0,50.0,50.0,0.0,39.9548,39.9548,39.9548,39.9548,0.0
2005-11-08 14:20:00,49.99,49.99,49.99,49.99,2800.0,39.9468,39.9468,39.9468,39.9468,2800.0
2005-11-08 14:25:00,49.97,49.98,49.96,49.98,5500.0,39.9308,39.9388,39.9228,39.9388,5500.0
2005-11-08 14:30:00,49.98,49.99,49.97,49.98,5800.0,39.9388,39.9468,39.9308,39.9388,5800.0
2005-11-08 14:35:00,49.98,49.98,49.98,49.98,2400.0,39.9388,39.9388,39.9388,39.9388,2400.0
2005-11-08 14:40:00,49.98,50.02,49.98,50.02,57400.0,39.9388,39.9707,39.9388,39.9707,57400.0
2005-11-08 14:45:00,50.0,50.04,50.0,50.04,5700.0,39.9548,39.9867,39.9548,39.9867,5700.0
2005-11-08 14:50:00,50.05,50.05,50.02,50.02,2100.0,39.9947,39.9947,39.9707,39.9707,2100.0
2005-11-08 14:55:00,50.02,50.02,49.98,49.98,2400.0,39.9707,39.9707,39.9388,39.9388,2400.0
2005-11-08 15:00:00,49.98,50.03,49.98,50.03,10400.0,39.9388,39.9787,39.9388,39.9787,10400.0
2005-11-08 15:05:00,50.01,50.02,50.0,50.0,4600.0,39.9628,39.9707,39.9548,39.9548,4600.0
2005-11-08 15:10:00,50.0,50.06,50.0,50.06,8800.0,39.9548,40.0027,39.9548,40.0027,8800.0
2005-11-08 15:15:00,50.05,50.06,50.01,50.03,3600.0,39.9947,40.0027,39.9628,39.9787,3600.0
2005-11-08 15:20:00,50.02,50.04,50.02,50.04,4600.0,39.9707,39.9867,39.9707,39.9867,4600.0
2005-11-08 15:25:00,50.03,50.06,50.0,50.03,4600.0,39.9787,40.0027,39.9548,39.9787,4600.0
2005-11-08 15:30:00,50.03,50.03,50.01,50.03,3000.0,39.9787,39.9787,39.9628,39.9787,3000.0
2005-11-08 15:35:00,50.05,50.05,50.01,50.03,7500.0,39.9947,39.9947,39.9628,39.9787,7500.0
2005-11-08 15:40:00,50.03,50.03,49.99,49.99,5800.0,39.9787,39.9787,39.9468,39.9468,5800.0
2005-11-08 15:45:00,49.96,50.0,49.95,50.0,58300.0,39.9228,39.9548,39.9148,39.9548,58300.0
2005-11-08 15:50:00,49.96,49.97,49.92,49.97,56400.0,39.9228,39.9308,39.8908,39.9308,56400.0
2005-11-08 15:55:00,49.99,49.99,49.93,49.93,9300.0,39.9468,39.9468,39.8988,39.8988,9300.0
2005-11-08 16:00:00,49.93,49.93,49.93,49.93,0.0,39.8988,39.8988,39.8988,39.8988,0.0
2005-11-08 16:05:00,50.06,50.06,50.06,50.06,700.0,40.0027,40.0027,40.0027,40.0027,700.0
2005-11-08 16:10:00,50.06,50.06,50.06,50.06,0.0,40.0027,40.0027,40.0027,40.0027,0.0
2005-11-09 09:30:00,49.88,50.04,49.88,50.0,29600.0,39.8589,39.9867,39.8589,39.9548,29600.0
2005-11-09 09:35:00,50.03,50.03,50.02,50.02,200.0,39.9787,39.9787,39.9707,39.9707,200.0
2005-11-09 09:40:00,50.0,50.01,49.98,50.01,30300.0,39.9548,39.9628,39.9388,39.9628,30300.0
2005-11-09 09:45:00,49.98,49.99,49.96,49.96,20200.0,39.9388,39.9468,39.9228,39.9228,20200.0
2005-11-09 09:50:00,49.96,49.96,49.96,49.96,0.0,39.9228,39.9228,39.9228,39.9228,0.0
2005-11-09 09:55:00,49.95,49.97,49.87,49.97,9500.0,39.9148,39.9308,39.8509,39.9308,9500.0
2005-11-09 10:00:00,49.93,49.93,49.89,49.91,1800.0,39.8988,39.8988,39.8669,39.8828,1800.0
2005-11-09 10:05:00,49.9,49.91,49.9,49.91,400.0,39.8749,39.8828,39.8749,39.8828,400.0
2005-11-09 10:10:00,49.91,49.92,49.91,49.92,1900.0,39.8828,39.8908,39.8828,39.8908,1900.0
2005-11-09 10:15:00,49.92,49.92,49.92,49.92,200.0,39.8908,39.8908,39.8908,39.8908,200.0
2005-11-09 10:20:00,49.93,49.93,49.93,49.93,600.0,39.8988,39.8988,39.8988,39.8988,600.0
2005-11-09 10:25:00,49.92,49.95,49.92,49.94,3400.0,39.8908,39.9148,39.8908,39.9068,3400.0
2005-11-09 10:30:00,49.97,49.98,49.92,49.98,1200.0,39.9308,39.9388,39.8908,39.9388,1200.0
2005-11-09 10:35:00,50.0,50.07,49.99,50.01,9900.0,39.9548,40.0107,39.9468,39.9628,9900.0
2005-11-09 10:40:00,50.02,50.04,50.02,50.04,4500.0,39.9707,39.9867,39.9707,39.9867,4500.0
2005-11-09 10:45:00,50.02,50.04,50.01,50.01,4300.0,39.9707,39.9867,39.9628,39.9628,4300.0
2005-11-09 10:50:00,50.03,50.04,49.98,49.98,1400.0,39.9787,39.9867,39.9388,39.9388,1400.0
2005-11-09 10:55:00,50.02,50.02,49.99,49.99,2300.0,39.9707,39.9707,39.9468,39.9468,2300.0
2005-11-09 11:00:00,49.98,49.98,49.93,49.93,2200.0,39.9388,39.9388,39.8988,39.8988,2200.0
2005-11-09 11:05:00,49.91,49.91,49.91,49.91,400.0,39.8828,39.8828,39.8828,39.8828,400.0
2005-11-09 11:10:00,49.94,49.94,49.93,49.94,900.0,39.9068,39.9068,39.8988,39.9068,900.0
2005-11-09 11:15:00,49.94,49.94,49.94,49.94,3500.0,39.9068,39.9068,39.9068,39.9068,3500.0
2005-11-09 11:20:00,49.93,49.93,49.93,49.93,1900.0,39.8988,39.8988,39.8988,39.8988,1900.0
2005-11-09 11:25:00,49.93,49.93,49.9,49.93,3300.0,39.8988,39.8988,39.8749,39.8988,3300.0
2005-11-09 11:30:00,49.92,49.92,49.91,49.92,4000.0,39.8908,39.8908,39.8828,39.8908,4000.0
2005-11-09 11:35:00,49.94,49.94,49.92,49.92,5600.0,39.9068,39.9068,39.8908,39.8908,5600.0
2005-11-09 11:40:00,49.96,49.96,49.94,49.95,5000.0,39.9228,39.9228,39.9068,39.9148,5000.0
2005-11-09 11:45:00,49.95,49.95,49.9,49.9,1700.0,39.9148,39.9148,39.8749,39.8749,1700.0
2005-11-09 11:50:00,49.98,49.98,49.96,49.96,7400.0,39.9388,39.9388,39.9228,39.9228,7400.0
2005-11-09 11:55:00,49.96,50.0,49.95,50.0,3500.0,39.9228,39.9548,39.9148,39.9548,3500.0
2005-11-09 12:00:00,49.95,49.98,49.95,49.98,400.0,39.9148,39.9388,39.9148,39.9388,400.0
2005-11-09 12:05:00,49.98,49.98,49.98,49.98,0.0,39.9388,39.9388,39.9388,39.9388,0.0
2005-11-09 12:10:00,50.02,50.02,50.02,50.02,300.0,39.9707,39.9707,39.9707,39.9707,300.0
2005-11-09 12:15:00,50.02,50.06,50.01,50.06,2600.0,39.9707,40.0027,39.9628,40.0027,2600.0
2005-11-09 12:20:00,50.07,50.16,50.06,50.16,10900.0,40.0107,40.0826,40.0027,40.0826,10900.0
2005-11-09 12:25:00,50.18,50.21,50.18,50.21,3700.0,40.0986,40.1226,40.0986,40.1226,3700.0
2005-11-09 12:30:00,50.2,50.2,50.17,50.17,1700.0,40.1146,40.1146,40.0906,40.0906,1700.0
2005-11-09 12:35:00,50.17,50.2,50.17,50.2,8600.0,40.0906,40.1146,40.0906,40.1146,8600.0
2005-11-09 12:40:00,50.19,50.21,50.19,50.2,3600.0,40.1066,40.1226,40.1066,40.1146,3600.0
2005-11-09 12:45:00,50.2,50.22,50.2,50.21,4600.0,40.1146,40.1306,40.1146,40.1226,4600.0
2005-11-09 12:50:00,50.23,50.27,50.23,50.25,31600.0,40.1386,40.1705,40.1386,40.1545,31600.0
2005-11-09 12:55:00,50.23,50.23,50.21,50.21,4900.0,40.1386,40.1386,40.1226,40.1226,4900.0
2005-11-09 13:00:00,50.21,50.22,50.21,50.22,1900.0,40.1226,40.1306,40.1226,40.1306,1900.0
2005-11-09 13:05:00,50.22,50.22,50.21,50.21,2300.0,40.1306,40.1306,40.1226,40.1226,2300.0
2005-11-09 13:10:00,50.21,50.21,50.21,50.21,600.0,40.1226,40.1226,40.1226,40.1226,600.0
2005-11-09 13:15:00,50.21,50.22,50.19,50.21,5300.0,40.1226,40.1306,40.1066,40.1226,5300.0
2005-11-09 13:20:00,50.21,50.22,50.19,50.22,6200.0,40.1226,40.1306,40.1066,40.1306,6200.0
2005-11-09 13:25:00,50.22,50.22,50.19,50.2,4900.0,40.1306,40.1306,40.1066,40.1146,4900.0
2005-11-09 13:30:00,50.18,50.2,50.18,50.18,6000.0,40.0986,40.1146,40.0986,40.0986,6000.0
2005-11-09 13:35:00,50.21,50.21,50.2,50.2,500.0,40.1226,40.1226,40.1146,40.1146,500.0
2005-11-09 13:40:00,50.19,50.19,50.16,50.19,900.0,40.1066,40.1066,40.0826,40.1066,900.0
2005-11-09 13:45:00,50.19,50.19,50.19,50.19,1000.0,40.1066,40.1066,40.1066,40.1066,1000.0
2005-11-09 13:50:00,50.11,50.11,50.11,50.11,200.0,40.0427,40.0427,40.0427,40.0427,200.0
2005-11-09 13:55:00,50.1,50.13,50.09,50.13,1700.0,40.0347,40.0586,40.0267,40.0586,1700.0
2005-11-09 14:00:00,50.14,50.14,50.11,50.13,1300.0,40.0666,40.0666,40.0427,40.0586,1300.0
2005-11-09 14:05:00,50.09,50.11,50.08,50.11,3900.0,40.0267,40.0427,40.0187,40.0427,3900.0
2005-11-09 14:10:00,50.13,50.14,50.1,50.12,21800.0,40.0586,40.0666,40.0347,40.0507,21800.0
2005-11-09 14:15:00,50.12,50.15,50.12,50.15,5500.0,40.0507,40.0746,40.0507,40.0746,5500.0
2005-11-09 14:20:00,50.13,50.15,50.09,50.1,12500.0,40.0586,40.0746,40.0267,40.0347,12500.0
2005-11-09 14:25:00,50.1,50.14,50.09,50.14,12200.0,40.0347,40.0666,40.0267,40.0666,12200.0
2005-11-09 14:30:00,50.11,50.15,50.11,50.15,18900.0,40.0427,40.0746,40.0427,40.0746,18900.0
2005-11-09 14:35:00,50.15,50.19,50.15,50.19,1300.0,40.0746,40.1066,40.0746,40.1066,1300.0
2005-11-09 14:40:00,50.19,50.19,50.13,50.18,1300.0,40.1066,40.1066,40.0586,40.0986,1300.0
2005-11-09 14:45:00,50.15,50.15,50.14,50.14,6600.0,40.0746,40.0746,40.0666,40.0666,6600.0
2005-11-09 14:50:00,50.1,50.1,50.04,50.07,27000.0,40.0347,40.0347,39.9867,40.0107,27000.0
2005-11-09 14:55:00,50.08,50.09,50.08,50.08,50400.0,40.0187,40.0267,40.0187,40.0187,50400.0
2005-11-09 15:00:00,50.08,50.08,50.06,50.08,14700.0,40.0187,40.0187,40.0027,40.0187,14700.0
2005-11-09 15:05:00,50.1,50.13,50.1,50.13,900.0,40.0347,40.0586,40.0347,40.0586,900.0
2005-11-09 15:10:00,50.12,50.12,50.06,50.1,7200.0,40.0507,40.0507,40.0027,40.0347,7200.0
2005-11-09 15:15:00,50.12,50.16,50.12,50.16,1300.0,40.0507,40.0826,40.0507,40.0826,1300.0
2005-11-09 15:20:00,50.15,50.16,50.15,50.16,5500.0,40.0746,40.0826,40.0746,40.0826,5500.0
2005-11-09 15:25:00,50.16,50.16,50.15,50.16,2300.0,40.0826,40.0826,40.0746,40.0826,2300.0
2005-11-09 15:30:00,50.16,50.18,50.16,50.18,41700.0,40.0826,40.0986,40.0826,40.0986,41700.0
2005-11-09 15:35:00,50.18,50.22,50.13,50.13,4600.0,40.0986,40.1306,40.0586,40.0586,4600.0
2005-11-09 15:40:00,50.13,50.13,50.12,50.12,1900.0,40.0586,40.0586,40.0507,40.0507,1900.0
2005-11-09 15:45:00,50.12,50.12,50.09,50.09,8100.0,40.0507,40.0507,40.0267,40.0267,8100.0
2005-11-09 15:50:00,50.09,50.1,50.06,50.1,4200.0,40.0267,40.0347,40.0027,40.0347,4200.0
2005-11-09 15:55:00,50.1,50.1,50.04,50.05,11700.0,40.0347,40.0347,39.9867,39.9947,11700.0
2005-11-09 16:00:00,50.09,50.09,50.09,50.09,8700.0,40.0267,40.0267,40.0267,40.0267,8700.0
2005-11-09 16:05:00,50.09,50.09,50.09,50.09,0.0,40.0267,40.0267,40.0267,40.0267,0.0
2005-11-09 16:10:00,50.09,50.09,50.09,50.09,0.0,40.0267,40.0267,40.0267,40.0267,0.0
2005-11-10 09:30:00,50.13,50.16,50.1,50.1,39500.0,40.0586,40.0826,40.0347,40.0347,39500.0
2005-11-10 09:35:00,50.11,50.11,50.03,50.03,500.0,40.0427,40.0427,39.9787,39.9787,500.0
2005-11-10 09:40:00,50.07,50.13,50.07,50.13,900.0,40.0107,40.0586,40.0107,40.0586,900.0
2005-11-10 09:45:00,50.16,50.2,50.16,50.2,700.0,40.0826,40.1146,40.0826,40.1146,700.0
2005-11-10 09:50:00,50.15,50.15,50.09,50.11,5900.0,40.0746,40.0746,40.0267,40.0427,5900.0
2005-11-10 09:55:00,50.11,50.12,50.1,50.12,8400.0,40.0427,40.0507,40.0347,40.0507,8400.0
2005-11-10 10:00:00,50.12,50.12,50.06,50.12,3100.0,40.0507,40.0507,40.0027,40.0507,3100.0
2005-11-10 10:05:00,50.07,50.07,50.04,50.04,4500.0,40.0107,40.0107,39.9867,39.9867,4500.0
2005-11-10 10:10:00,50.01,50.01,49.93,49.96,2800.0,39.9628,39.9628,39.8988,39.9228,2800.0
2005-11-10 10:15:00,49.95,49.95,49.85,49.87,8000.0,39.9148,39.9148,39.8349,39.8509,8000.0
2005-11-10 10:20:00,49.89,49.91,49.89,49.9,3100.0,39.8669,39.8828,39.8669,39.8749,3100.0
2005-11-10 10:25:00,49.96,49.96,49.9,49.95,3200.0,39.9228,39.9228,39.8749,39.9148,3200.0
2005-11-10 10:30:00,49.98,49.98,49.93,49.94,2400.0,39.9388,39.9388,39.8988,39.9068,2400.0
2005-11-10 10:35:00,49.89,49.91,49.89,49.91,1800.0,39.8669,39.8828,39.8669,39.8828,1800.0
2005-11-10 10:40:00,49.9,49.96,49.9,49.96,6100.0,39.8749,39.9228,39.8749,39.9228,6100.0
2005-11-10 10:45:00,49.88,49.92,49.85,49.87,8100.0,39.8589,39.8908,39.8349,39.8509,8100.0
2005-11-10 10:50:00,49.89,49.94,49.89,49.94,1900.0,39.8669,39.9068,39.8669,39.9068,1900.0
2005-11-10 10:55:00,49.95,49.98,49.95,49.98,500.0,39.9148,39.9388,39.9148,39.9388,500.0
2005-11-10 11:00:00,49.95,50.01,49.95,49.97,15300.0,39.9148,39.9628,39.9148,39.9308,15300.0
2005-11-10 11:05:00,50.0,50.0,49.98,50.0,2400.0,39.9548,39.9548,39.9388,39.9548,2400.0
2005-11-10 11:10:00,49.94,49.94,49.91,49.93,7300.0,39.9068,39.9068,39.8828,39.8988,7300.0
2005-11-10 11:15:00,49.93,49.95,49.93,49.95,2600.0,39.8988,39.9148,39.8988,39.9148,2600.0
2005-11-10 11:20:00,49.95,49.95,49.92,49.95,4700.0,39.9148,39.9148,39.8908,39.9148,4700.0
2005-11-10 11:25:00,49.95,49.96,49.95,49.96,40500.0,39.9148,39.9228,39.9148,39.9228,40500.0
2005-11-10 11:30:00,49.96,49.97,49.96,49.97,6600.0,39.9228,39.9308,39.9228,39.9308,6600.0
2005-11-10 11:35:00,49.97,49.98,49.88,49.88,6200.0,39.9308,39.9388,39.8589,39.8589,6200.0
2005-11-10 11:40:00,49.92,49.96,49.92,49.96,13100.0,39.8908,39.9228,39.8908,39.9228,13100.0
2005-11-10 11:45:00,49.96,49.96,49.96,49.96,700.0,39.9228,39.9228,39.9228,39.9228,700.0
2005-11-10 11:50:00,49.92,49.98,49.91,49.97,12100.0,39.8908,39.9388,39.8828,39.9308,12100.0
2005-11-10 11:55:00,49.98,49.98,49.98,49.98,18200.0,39.9388,39.9388,39.9388,39.9388,18200.0
2005-11-10 12:00:00,49.97,49.97,49.97,49.97,1900.0,39.9308,39.9308,39.9308,39.9308,1900.0
2005-11-10 12:05:00,49.97,50.0,49.97,49.98,2500.0,39.9308,39.9548,39.9308,39.9388,2500.0
2005-11-10 12:10:00,50.0,50.03,49.99,50.0,2000.0,39.9548,39.9787,39.9468,39.9548,2000.0
2005-11-10 12:15:00,50.0,50.0,50.0,50.0,1700.0,39.9548,39.9548,39.9548,39.9548,1700.0
2005-11-10 12:20:00,50.0,50.0,49.98,49.98,1200.0,39.9548,39.9548,39.9388,39.9388,1200.0
2005-11-10 12:25:00,49.98,50.03,49.98,50.03,4400.0,39.9388,39.9787,39.9388,39.9787,4400.0
2005-11-10 12:30:00,50.03,50.03,50.03,50.03,2300.0,39.9787,39.9787,39.9787,39.9787,2300.0
2005-11-10 12:35:00,50.05,50.05,50.02,50.04,17100.0,39.9947,39.9947,39.9707,39.9867,17100.0
2005-11-10 12:40:00,50.03,50.03,50.03,50.03,100.0,39.9787,39.9787,39.9787,39.9787,100.0
2005-11-10 12:45:00,50.03,50.05,50.03,50.04,11700.0,39.9787,39.9947,39.9787,39.9867,11700.0
2005-11-10 12:50:00,50.04,50.04,50.01,50.04,27800.0,39.9867,39.9867,39.9628,39.9867,27800.0
2005-11-10 12:55:00,50.01,50.01,50.01,50.01,200.0,39.9628,39.9628,39.9628,39.9628,200.0
2005-11-10 13:00:00,50.03,50.17,50.03,50.17,3500.0,39.9787,40.0906,39.9787,40.0906,3500.0
2005-11-10 13:05:00,50.18,50.18,50.12,50.16,1700.0,40.0986,40.0986,40.0507,40.0826,1700.0
2005-11-10 13:10:00,50.16,50.16,50.12,50.14,700.0,40.0826,40.0826,40.0507,40.0666,700.0
2005-11-10 13:15:00,50.14,50.14,50.11,50.13,34500.0,40.0666,40.0666,40.0427,40.0586,34500.0
2005-11-10 13:20:00,50.12,50.12,50.09,50.1,8000.0,40.0507,40.0507,40.0267,40.0347,8000.0
2005-11-10 13:25:00,50.1,50.13,50.1,50.13,5200.0,40.0347,40.0586,40.0347,40.0586,5200.0
2005-11-10 13:30:00,50.12,50.15,50.12,50.13,6000.0,40.0507,40.0746,40.0507,40.0586,6000.0
2005-11-10 13:35:00,50.15,50.19,50.13,50.19,17200.0,40.0746,40.1066,40.0586,40.1066,17200.0
2005-11-10 13:40:00,50.22,50.25,50.22,50.25,3800.0,40.1306,40.1545,40.1306,40.1545,3800.0
2005-11-10 13:45:00,50.25,50.32,50.25,50.29,1800.0,40.1545,40.2105,40.1545,40.1865,1800.0
2005-11-10 13:50:00,50.28,50.39,50.26,50.39,12000.0,40.1785,40.2664,40.1625,40.2664,12000.0
2005-11-10 13:55:00,50.37,50.46,50.37,50.4,12800.0,40.2504,40.3223,40.2504,40.2744,12800.0
2005-11-10 14:00:00,50.43,50.46,50.43,50.45,7800.0,40.2984,40.3223,40.2984,40.3144,7800.0
2005-11-10 14:05:00,50.45,50.45,50.42,50.44,7300.0,40.3144,40.3144,40.2904,40.3064,7300.0
2005-11-10 14:10:00,50.45,50.46,50.44,50.44,3000.0,40.3144,40.3223,40.3064,40.3064,3000.0
2005-11-10 14:15:00,50.43,50.46,50.43,50.46,244900.0,40.2984,40.3223,40.2984,40.3223,244900.0
2005-11-10 14:20:00,50.45,50.45,50.4,50.45,6400.0,40.3144,40.3144,40.2744,40.3144,6400.0
2005-11-10 14:25:00,50.44,50.47,50.44,50.47,24800.0,40.3064,40.3303,40.3064,40.3303,24800.0
2005-11-10 14:30:00,50.47,50.52,50.45,50.46,5500.0,40.3303,40.3703,40.3144,40.3223,5500.0
2005-11-10 14:35:00,50.49,50.5,50.49,50.5,1400.0,40.3463,40.3543,40.3463,40.3543,1400.0
2005-11-10 14:40:00,50.5,50.5,50.45,50.47,4800.0,40.3543,40.3543,40.3144,40.3303,4800.0
2005-11-10 14:45:00,50.44,50.44,50.44,50.44,2300.0,40.3064,40.3064,40.3064,40.3064,2300.0
2005-11-10 14:50:00,50.45,50.51,50.45,50.51,6900.0,40.3144,40.3623,40.3144,40.3623,6900.0
2005-11-10 14:55:00,50.52,50.61,50.52,50.6,20100.0,40.3703,40.4422,40.3703,40.4342,20100.0
2005-11-10 15:00:00,50.61,50.61,50.57,50.57,9400.0,40.4422,40.4422,40.4102,40.4102,9400.0
2005-11-10 15:05:00,50.57,50.61,50.57,50.59,40700.0,40.4102,40.4422,40.4102,40.4262,40700.0
2005-11-10 15:10:00,50.58,50.58,50.54,50.55,3200.0,40.4182,40.4182,40.3863,40.3943,3200.0
2005-11-10 15:15:00,50.55,50.55,50.52,50.55,7000.0,40.3943,40.3943,40.3703,40.3943,7000.0
2005-11-10 15:20:00,50.58,50.6,50.55,50.56,2000.0,40.4182,40.4342,40.3943,40.4023,2000.0
2005-11-10 15:25:00,50.57,50.57,50.54,50.55,3800.0,40.4102,40.4102,40.3863,40.3943,3800.0
2005-11-10 15:30:00,50.56,50.6,50.56,50.6,11100.0,40.4023,40.4342,40.4023,40.4342,11100.0
2005-11-10 15:35:00,50.6,50.61,50.6,50.6,6000.0,40.4342,40.4422,40.4342,40.4342,6000.0
2005-11-10 15:40:00,50.6,50.6,50.57,50.57,2100.0,40.4342,40.4342,40.4102,40.4102,2100.0
2005-11-10 15:45:00,50.58,50.58,50.55,50.55,24400.0,40.4182,40.4182,40.3943,40.3943,24400.0
2005-11-10 15:50:00,50.53,50.58,50.53,50.58,8300.0,40.3783,40.4182,40.3783,40.4182,8300.0
2005-11-10 15:55:00,50.59,50.59,50.55,50.55,10500.0,40.4262,40.4262,40.3943,40.3943,10500.0
2005-11-10 16:00:00,50.55,50.55,50.55,50.55,1900.0,40.3943,40.3943,40.3943,40.3943,1900.0
2005-11-10 16:05:00,50.64,50.64,50.64,50.64,1100.0,40.4662,40.4662,40.4662,40.4662,1100.0
2005-11-10 16:10:00,50.64,50.64,50.64,50.64,0.0,40.4662,40.4662,40.4662,40.4662,0.0
2005-11-11 09:30:00,50.63,50.7,50.6,50.6,32000.0,40.4582,40.5141,40.4342,40.4342,32000.0
2005-11-11 09:35:00,50.6,50.65,50.54,50.65,13800.0,40.4342,40.4742,40.3863,40.4742,13800.0
2005-11-11 09:40:00,50.65,50.65,50.57,50.6,37000.0,40.4742,40.4742,40.4102,40.4342,37000.0
2005-11-11 09:45:00,50.66,50.66,50.6,50.65,40200.0,40.4822,40.4822,40.4342,40.4742,40200.0
2005-11-11 09:50:00,50.64,50.65,50.64,50.65,300.0,40.4662,40.4742,40.4662,40.4742,300.0
2005-11-11 09:55:00,50.65,50.66,50.6,50.66,4200.0,40.4742,40.4822,40.4342,40.4822,4200.0
2005-11-11 10:00:00,50.68,50.68,50.64,50.64,4200.0,40.4981,40.4981,40.4662,40.4662,4200.0
2005-11-11 10:05:00,50.65,50.65,50.64,50.64,3700.0,40.4742,40.4742,40.4662,40.4662,3700.0
2005-11-11 10:10:00,50.6,50.6,50.57,50.6,6700.0,40.4342,40.4342,40.4102,40.4342,6700.0
2005-11-11 10:15:00,50.6,50.6,50.57,50.6,5000.0,40.4342,40.4342,40.4102,40.4342,5000.0
2005-11-11 10:20:00,50.59,50.59,50.59,50.59,1300.0,40.4262,40.4262,40.4262,40.4262,1300.0
2005-11-11 10:25:00,50.59,50.61,50.58,50.61,2500.0,40.4262,40.4422,40.4182,40.4422,2500.0
2005-11-11 10:30:00,50.62,50.62,50.62,50.62,2500.0,40.4502,40.4502,40.4502,40.4502,2500.0
2005-11-11 10:35:00,50.63,50.66,50.6,50.65,13500.0,40.4582,40.4822,40.4342,40.4742,13500.0
2005-11-11 10:40:00,50.65,50.65,50.59,50.62,900.0,40.4742,40.4742,40.4262,40.4502,900.0
2005-11-11 10:45:00,50.65,50.65,50.64,50.65,6100.0,40.4742,40.4742,40.4662,40.4742,6100.0
2005-11-11 10:50:00,50.64,50.66,50.64,50.66,4400.0,40.4662,40.4822,40.4662,40.4822,4400.0
2005-11-11 10:55:00,50.61,50.67,50.6,50.67,1600.0,40.4422,40.4902,40.4342,40.4902,1600.0
2005-11-11 11:00:00,50.69,50.69,50.69,50.69,1500.0,40.5061,40.5061,40.5061,40.5061,1500.0
2005-11-11 11:05:00,50.68,50.68,50.63,50.68,22900.0,40.4981,40.4981,40.4582,40.4981,22900.0
2005-11-11 11:10:00,50.68,50.72,50.68,50.72,74800.0,40.4981,40.5301,40.4981,40.5301,74800.0
2005-11-11 11:15:00,50.72,50.72,50.69,50.71,11100.0,40.5301,40.5301,40.5061,40.5221,11100.0
2005-11-11 11:20:00,50.69,50.69,50.68,50.68,2200.0,40.5061,40.5061,40.4981,40.4981,2200.0
2005-11-11 11:25:00,50.69,50.69,50.68,50.69,400.0,40.5061,40.5061,40.4981,40.5061,400.0
2005-11-11 11:30:00,50.68,50.69,50.68,50.69,2200.0,40.4981,40.5061,40.4981,40.5061,2200.0
2005-11-11 11:35:00,50.68,50.68,50.68,50.68,1400.0,40.4981,40.4981,40.4981,40.4981,1400.0
2005-11-11 11:40:00,50.68,50.68,50.68,50.68,1300.0,40.4981,40.4981,40.4981,40.4981,1300.0
2005-11-11 11:45:00,50.68,50.68,50.67,50.67,2600.0,40.4981,40.4981,40.4902,40.4902,2600.0
2005-11-11 11:50:00,50.67,50.67,50.65,50.65,3500.0,40.4902,40.4902,40.4742,40.4742,3500.0
2005-11-11 11:55:00,50.65,50.65,50.65,50.65,4800.0,40.4742,40.4742,40.4742,40.4742,4800.0
2005-11-11 12:00:00,50.63,50.63,50.58,50.61,10300.0,40.4582,40.4582,40.4182,40.4422,10300.0
2005-11-11 12:05:00,50.61,50.61,50.61,50.61,500.0,40.4422,40.4422,40.4422,40.4422,500.0
2005-11-11 12:10:00,50.62,50.66,50.61,50.66,4100.0,40.4502,40.4822,40.4422,40.4822,4100.0
2005-11-11 12:15:00,50.66,50.66,50.66,50.66,3800.0,40.4822,40.4822,40.4822,40.4822,3800.0
2005-11-11 12:20:00,50.65,50.65,50.65,50.65,1000.0,40.4742,40.4742,40.4742,40.4742,1000.0
2005-11-11 12:25:00,50.65,50.65,50.65,50.65,0.0,40.4742,40.4742,40.4742,40.4742,0.0
2005-11-11 12:30:00,50.67,50.67,50.64,50.67,700.0,40.4902,40.4902,40.4662,40.4902,700.0
2005-11-11 12:35:00,50.67,50.67,50.67,50.67,0.0,40.4902,40.4902,40.4902,40.4902,0.0
2005-11-11 12:40:00,50.62,50.68,50.62,50.68,800.0,40.4502,40.4981,40.4502,40.4981,800.0
2005-11-11 12:45:00,50.68,50.68,50.65,50.65,2700.0,40.4981,40.4981,40.4742,40.4742,2700.0
2005-11-11 12:50:00,50.65,50.65,50.64,50.64,300.0,40.4742,40.4742,40.4662,40.4662,300.0
2005-11-11 12:55:00,50.63,50.68,50.63,50.63,1500.0,40.4582,40.4981,40.4582,40.4582,1500.0
2005-11-11 13:00:00,50.63,50.64,50.63,50.64,1000.0,40.4582,40.4662,40.4582,40.4662,1000.0
2005-11-11 13:05:00,50.61,50.65,50.61,50.65,1000.0,40.4422,40.4742,40.4422,40.4742,1000.0
2005-11-11 13:10:00,50.65,50.66,50.61,50.66,5300.0,40.4742,40.4822,40.4422,40.4822,5300.0
2005-11-11 13:15:00,50.65,50.66,50.62,50.62,1400.0,40.4742,40.4822,40.4502,40.4502,1400.0
2005-11-11 13:20:00,50.63,50.63,50.62,50.63,11600.0,40.4582,40.4582,40.4502,40.4582,11600.0
2005-11-11 13:25:00,50.63,50.63,50.63,50.63,0.0,40.4582,40.4582,40.4582,40.4582,0.0
2005-11-11 13:30:00,50.59,50.66,50.59,50.65,2800.0,40.4262,40.4822,40.4262,40.4742,2800.0
2005-11-11 13:35:00,50.64,50.65,50.64,50.65,500.0,40.4662,40.4742,40.4662,40.4742,500.0
2005-11-11 13:40:00,50.65,50.65,50.62,50.65,700.0,40.4742,40.4742,40.4502,40.4742,700.0
2005-11-11 13:45:00,50.62,50.65,50.61,50.62,12700.0,40.4502,40.4742,40.4422,40.4502,12700.0
2005-11-11 13:50:00,50.65,50.65,50.62,50.62,300.0,40.4742,40.4742,40.4502,40.4502,300.0
2005-11-11 13:55:00,50.65,50.65,50.65,50.65,900.0,40.4742,40.4742,40.4742,40.4742,900.0
2005-11-11 14:00:00,50.62,50.65,50.62,50.63,600.0,40.4502,40.4742,40.4502,40.4582,600.0
2005-11-11 14:05:00,50.65,50.66,50.64,50.64,900.0,40.4742,40.4822,40.4662,40.4662,900.0
2005-11-11 14:10:00,50.67,50.68,50.64,50.68,1400.0,40.4902,40.4981,40.4662,40.4981,1400.0
2005-11-11 14:15:00,50.68,50.68,50.64,50.64,1500.0,40.4981,40.4981,40.4662,40.4662,1500.0
2005-11-11 14:20:00,50.62,50.66,50.62,50.66,900.0,40.4502,40.4822,40.4502,40.4822,900.0
2005-11-11 14:25:00,50.66,50.66,50.65,50.65,36500.0,40.4822,40.4822,40.4742,40.4742,36500.0
2005-11-11 14:30:00,50.66,50.69,50.64,50.69,2100.0,40.4822,40.5061,40.4662,40.5061,2100.0
2005-11-11 14:35:00,50.66,50.7,50.66,50.7,64300.0,40.4822,40.5141,40.4822,40.5141,64300.0
2005-11-11 14:40:00,50.7,50.7,50.68,50.68,5700.0,40.5141,40.5141,40.4981,40.4981,5700.0
2005-11-11 14:45:00,50.69,50.69,50.67,50.67,600.0,40.5061,40.5061,40.4902,40.4902,600.0
2005-11-11 14:50:00,50.67,50.67,50.65,50.67,4900.0,40.4902,40.4902,40.4742,40.4902,4900.0
2005-11-11 14:55:00,50.65,50.68,50.65,50.68,800.0,40.4742,40.4981,40.4742,40.4981,800.0
2005-11-11 15:00:00,50.68,50.68,50.68,50.68,1200.0,40.4981,40.4981,40.4981,40.4981,1200.0
2005-11-11 15:05:00,50.7,50.7,50.69,50.7,4000.0,40.5141,40.5141,40.5061,40.5141,4000.0
2005-11-11 15:10:00,50.67,50.69,50.67,50.67,500.0,40.4902,40.5061,40.4902,40.4902,500.0
2005-11-11 15:15:00,50.7,50.7,50.7,50.7,500.0,40.5141,40.5141,40.5141,40.5141,500.0
2005-11-11 15:20:00,50.7,50.7,50.67,50.68,1700.0,40.5141,40.5141,40.4902,40.4981,1700.0
2005-11-11 15:25:00,50.68,50.68,50.68,50.68,1900.0,40.4981,40.4981,40.4981,40.4981,1900.0
2005-11-11 15:30:00,50.68,50.68,50.65,50.68,800.0,40.4981,40.4981,40.4742,40.4981,800.0
2005-11-11 15:35:00,50.7,50.7,50.7,50.7,100.0,40.5141,40.5141,40.5141,40.5141,100.0
2005-11-11 15:40:00,50.7,50.75,50.69,50.73,2100.0,40.5141,40.5541,40.5061,40.5381,2100.0
2005-11-11 15:45:00,50.68,50.75,50.68,50.71,1600.0,40.4981,40.5541,40.4981,40.5221,1600.0
2005-11-11 15:50:00,50.7,50.72,50.67,50.67,12500.0,40.5141,40.5301,40.4902,40.4902,12500.0
2005-11-11 15:55:00,50.7,50.7,50.65,50.7,8200.0,40.5141,40.5141,40.4742,40.5141,8200.0
2005-11-11 16:00:00,50.7,50.7,50.7,50.7,0.0,40.5141,40.5141,40.5141,40.5141,0.0
2005-11-11 16:05:00,50.7,50.7,50.7,50.7,0.0,40.5141,40.5141,40.5141,40.5141,0.0
2005-11-11 16:10:00,50.7,50.7,50.7,50.7,0.0,40.5141,40.5141,40.5141,40.5141,0.0
2005-11-14 09:30:00,50.71,50.71,50.71,50.71,9000.0,40.5221,40.5221,40.5221,40.5221,9000.0
2005-11-14 09:35:00,50.75,50.75,50.7,50.7,12900.0,40.5541,40.5541,40.5141,40.5141,12900.0
2005-11-14 09:40:00,50.7,50.73,50.7,50.73,700.0,40.5141,40.5381,40.5141,40.5381,700.0
2005-11-14 09:45:00,50.72,50.77,50.7,50.74,1600.0,40.5301,40.5701,40.5141,40.5461,1600.0
2005-11-14 09:50:00,50.77,50.77,50.75,50.75,5200.0,40.5701,40.5701,40.5541,40.5541,5200.0
2005-11-14 09:55:00,50.75,50.75,50.66,50.67,6500.0,40.5541,40.5541,40.4822,40.4902,6500.0
2005-11-14 10:00:00,50.74,50.74,50.71,50.71,2300.0,40.5461,40.5461,40.5221,40.5221,2300.0
2005-11-14 10:05:00,50.71,50.74,50.71,50.71,2100.0,40.5221,40.5461,40.5221,40.5221,2100.0
2005-11-14 10:10:00,50.74,50.76,50.73,50.76,2200.0,40.5461,40.5621,40.5381,40.5621,2200.0
2005-11-14 10:15:00,50.8,50.81,50.79,50.81,400.0,40.594,40.602,40.586,40.602,400.0
2005-11-14 10:20:00,50.8,50.8,50.74,50.74,1100.0,40.594,40.594,40.5461,40.5461,1100.0
2005-11-14 10:25:00,50.72,50.72,50.69,50.69,14200.0,40.5301,40.5301,40.5061,40.5061,14200.0
2005-11-14 10:30:00,50.7,50.74,50.7,50.74,10900.0,40.5141,40.5461,40.5141,40.5461,10900.0
2005-11-14 10:35:00,50.75,50.76,50.75,50.76,1200.0,40.5541,40.5621,40.5541,40.5621,1200.0
2005-11-14 10:40:00,50.71,50.74,50.71,50.72,1700.0,40.5221,40.5461,40.5221,40.5301,1700.0
2005-11-14 10:45:00,50.73,50.73,50.73,50.73,300.0,40.5381,40.5381,40.5381,40.5381,300.0
2005-11-14 10:50:00,50.73,50.73,50.7,50.7,5200.0,40.5381,40.5381,40.5141,40.5141,5200.0
2005-11-14 10:55:00,50.69,50.7,50.67,50.69,3900.0,40.5061,40.5141,40.4902,40.5061,3900.0
2005-11-14 11:00:00,50.66,50.66,50.66,50.66,300.0,40.4822,40.4822,40.4822,40.4822,300.0
2005-11-14 11:05:00,50.69,50.69,50.68,50.68,2000.0,40.5061,40.5061,40.4981,40.4981,2000.0
2005-11-14 11:10:00,50.66,50.66,50.66,50.66,3300.0,40.4822,40.4822,40.4822,40.4822,3300.0
2005-11-14 11:15:00,50.67,50.68,50.65,50.68,700.0,40.4902,40.4981,40.4742,40.4981,700.0
2005-11-14 11:20:00,50.69,50.7,50.69,50.69,2500.0,40.5061,40.5141,40.5061,40.5061,2500.0
2005-11-14 11:25:00,50.68,50.68,50.65,50.68,3500.0,40.4981,40.4981,40.4742,40.4981,3500.0
2005-11-14 11:30:00,50.66,50.67,50.64,50.66,1900.0,40.4822,40.4902,40.4662,40.4822,1900.0
2005-11-14 11:35:00,50.64,50.69,50.64,50.69,16800.0,40.4662,40.5061,40.4662,40.5061,16800.0
2005-11-14 11:40:00,50.68,50.68,50.66,50.68,1200.0,40.4981,40.4981,40.4822,40.4981,1200.0
2005-11-14 11:45:00,50.69,50.69,50.67,50.67,2300.0,40.5061,40.5061,40.4902,40.4902,2300.0
2005-11-14 11:50:00,50.62,50.66,50.62,50.63,1500.0,40.4502,40.4822,40.4502,40.4582,1500.0
2005-11-14 11:55:00,50.66,50.69,50.66,50.69,600.0,40.4822,40.5061,40.4822,40.5061,600.0
2005-11-14 12:00:00,50.69,50.69,50.69,50.69,2200.0,40.5061,40.5061,40.5061,40.5061,2200.0
2005-11-14 12:05:00,50.67,50.67,50.67,50.67,800.0,40.4902,40.4902,40.4902,40.4902,800.0
2005-11-14 12:10:00,50.67,50.67,50.65,50.65,400.0,40.4902,40.4902,40.4742,40.4742,400.0
2005-11-14 12:15:00,50.67,50.67,50.67,50.67,600.0,40.4902,40.4902,40.4902,40.4902,600.0
2005-11-14 12:20:00,50.67,50.68,50.65,50.68,1000.0,40.4902,40.4981,40.4742,40.4981,1000.0
2005-11-14 12:25:00,50.68,50.68,50.64,50.64,1300.0,40.4981,40.4981,40.4662,40.4662,1300.0
2005-11-14 12:30:00,50.67,50.68,50.67,50.68,700.0,40.4902,40.4981,40.4902,40.4981,700.0
2005-11-14 12:35:00,50.68,50.68,50.65,50.65,3100.0,40.4981,40.4981,40.4742,40.4742,3100.0
2005-11-14 12:40:00,50.67,50.67,50.67,50.67,1000.0,40.4902,40.4902,40.4902,40.4902,1000.0
2005-11-14 12:45:00,50.64,50.65,50.62,50.62,51100.0,40.4662,40.4742,40.4502,40.4502,51100.0
2005-11-14 12:50:00,50.66,50.68,50.65,50.68,8100.0,40.4822,40.4981,40.4742,40.4981,8100.0
2005-11-14 12:55:00,50.66,50.68,50.6,50.6,12100.0,40.4822,40.4981,40.4342,40.4342,12100.0
2005-11-14 13:00:00,50.6,50.61,50.6,50.61,3900.0,40.4342,40.4422,40.4342,40.4422,3900.0
2005-11-14 13:05:00,50.6,50.62,50.6,50.62,800.0,40.4342,40.4502,40.4342,40.4502,800.0
2005-11-14 13:10:00,50.58,50.63,50.58,50.63,2100.0,40.4182,40.4582,40.4182,40.4582,2100.0
2005-11-14 13:15:00,50.65,50.65,50.61,50.61,2600.0,40.4742,40.4742,40.4422,40.4422,2600.0
2005-11-14 13:20:00,50.65,50.65,50.6,50.6,300.0,40.4742,40.4742,40.4342,40.4342,300.0
2005-11-14 13:25:00,50.61,50.61,50.61,50.61,400.0,40.4422,40.4422,40.4422,40.4422,400.0
2005-11-14 13:30:00,50.6,50.61,50.6,50.61,600.0,40.4342,40.4422,40.4342,40.4422,600.0
2005-11-14 13:35:00,50.61,50.61,50.52,50.61,4700.0,40.4422,40.4422,40.3703,40.4422,4700.0
2005-11-14 13:40:00,50.61,50.61,50.59,50.61,20100.0,40.4422,40.4422,40.4262,40.4422,20100.0
2005-11-14 13:45:00,50.61,50.65,50.6,50.64,20600.0,40.4422,40.4742,40.4342,40.4662,20600.0
2005-11-14 13:50:00,50.61,50.61,50.61,50.61,400.0,40.4422,40.4422,40.4422,40.4422,400.0
2005-11-14 13:55:00,50.62,50.64,50.62,50.63,2700.0,40.4502,40.4662,40.4502,40.4582,2700.0
2005-11-14 14:00:00,50.64,50.68,50.64,50.65,1700.0,40.4662,40.4981,40.4662,40.4742,1700.0
2005-11-14 14:05:00,50.67,50.68,50.64,50.68,5300.0,40.4902,40.4981,40.4662,40.4981,5300.0
2005-11-14 14:10:00,50.67,50.67,50.62,50.63,1600.0,40.4902,40.4902,40.4502,40.4582,1600.0
2005-11-14 14:15:00,50.6,50.6,50.58,50.58,1700.0,40.4342,40.4342,40.4182,40.4182,1700.0
2005-11-14 14:20:00,50.58,50.63,50.58,50.63,1300.0,40.4182,40.4582,40.4182,40.4582,1300.0
2005-11-14 14:25:00,50.59,50.62,50.58,50.58,3700.0,40.4262,40.4502,40.4182,40.4182,3700.0
2005-11-14 14:30:00,50.6,50.65,50.6,50.65,1300.0,40.4342,40.4742,40.4342,40.4742,1300.0
2005-11-14 14:35:00,50.63,50.68,50.62,50.63,4600.0,40.4582,40.4981,40.4502,40.4582,4600.0
2005-11-14 14:40:00,50.6,50.63,50.6,50.62,2300.0,40.4342,40.4582,40.4342,40.4502,2300.0
2005-11-14 14:45:00,50.59,50.63,50.57,50.63,1300.0,40.4262,40.4582,40.4102,40.4582,1300.0
2005-11-14 14:50:00,50.63,50.64,50.63,50.64,2700.0,40.4582,40.4662,40.4582,40.4662,2700.0
2005-11-14 14:55:00,50.65,50.65,50.59,50.63,700.0,40.4742,40.4742,40.4262,40.4582,700.0
2005-11-14 15:00:00,50.63,50.63,50.61,50.61,2600.0,40.4582,40.4582,40.4422,40.4422,2600.0
2005-11-14 15:05:00,50.63,50.65,50.62,50.63,3700.0,40.4582,40.4742,40.4502,40.4582,3700.0
2005-11-14 15:10:00,50.63,50.63,50.61,50.61,1100.0,40.4582,40.4582,40.4422,40.4422,1100.0
2005-11-14 15:15:00,50.6,50.62,50.58,50.62,4000.0,40.4342,40.4502,40.4182,40.4502,4000.0
2005-11-14 15:20:00,50.62,50.64,50.62,50.62,3100.0,40.4502,40.4662,40.4502,40.4502,3100.0
2005-11-14 15:25:00,50.63,50.64,50.6,50.6,1500.0,40.4582,40.4662,40.4342,40.4342,1500.0
2005-11-14 15:30:00,50.57,50.64,50.57,50.64,4200.0,40.4102,40.4662,40.4102,40.4662,4200.0
2005-11-14 15:35:00,50.63,50.7,50.6,50.69,3700.0,40.4582,40.5141,40.4342,40.5061,3700.0
2005-11-14 15:40:00,50.69,50.69,50.66,50.66,2200.0,40.5061,40.5061,40.4822,40.4822,2200.0
2005-11-14 15:45:00,50.6,50.69,50.6,50.68,1900.0,40.4342,40.5061,40.4342,40.4981,1900.0
2005-11-14 15:50:00,50.64,50.68,50.61,50.65,10800.0,40.4662,40.4981,40.4422,40.4742,10800.0
2005-11-14 15:55:00,50.66,50.66,50.64,50.64,600.0,40.4822,40.4822,40.4662,40.4662,600.0
2005-11-14 16:00:00,50.61,50.68,50.61,50.68,7600.0,40.4422,40.4981,40.4422,40.4981,7600.0
2005-11-14 16:05:00,50.68,50.68,50.68,50.68,0.0,40.4981,40.4981,40.4981,40.4981,0.0
2005-11-14 16:10:00,50.68,50.68,50.68,50.68,0.0,40.4981,40.4981,40.4981,40.4981,0.0
2005-11-15 09:30:00,50.65,50.65,50.65,50.65,500.0,40.4742,40.4742,40.4742,40.4742,500.0
2005-11-15 09:35:00,50.7,50.7,50.68,50.68,24000.0,40.5141,40.5141,40.4981,40.4981,24000.0
2005-11-15 09:40:00,50.61,50.61,50.54,50.54,400.0,40.4422,40.4422,40.3863,40.3863,400.0
2005-11-15 09:45:00,50.54,50.59,50.54,50.59,900.0,40.3863,40.4262,40.3863,40.4262,900.0
2005-11-15 09:50:00,50.58,50.58,50.5,50.5,2300.0,40.4182,40.4182,40.3543,40.3543,2300.0
2005-11-15 09:55:00,50.58,50.61,50.55,50.61,1200.0,40.4182,40.4422,40.3943,40.4422,1200.0
2005-11-15 10:00:00,50.59,50.62,50.52,50.57,4700.0,40.4262,40.4502,40.3703,40.4102,4700.0
2005-11-15 10:05:00,50.62,50.62,50.57,50.57,600.0,40.4502,40.4502,40.4102,40.4102,600.0
2005-11-15 10:10:00,50.62,50.63,50.59,50.59,1000.0,40.4502,40.4582,40.4262,40.4262,1000.0
2005-11-15 10:15:00,50.57,50.57,50.54,50.54,500.0,40.4102,40.4102,40.3863,40.3863,500.0
2005-11-15 10:20:00,50.55,50.63,50.55,50.6,4900.0,40.3943,40.4582,40.3943,40.4342,4900.0
2005-11-15 10:25:00,50.63,50.63,50.63,50.63,800.0,40.4582,40.4582,40.4582,40.4582,800.0
2005-11-15 10:30:00,50.59,50.59,50.59,50.59,800.0,40.4262,40.4262,40.4262,40.4262,800.0
2005-11-15 10:35:00,50.62,50.63,50.6,50.6,2200.0,40.4502,40.4582,40.4342,40.4342,2200.0
2005-11-15 10:40:00,50.57,50.62,50.57,50.59,7400.0,40.4102,40.4502,40.4102,40.4262,7400.0
2005-11-15 10:45:00,50.62,50.69,50.62,50.67,5800.0,40.4502,40.5061,40.4502,40.4902,5800.0
2005-11-15 10:50:00,50.66,50.67,50.65,50.67,2200.0,40.4822,40.4902,40.4742,40.4902,2200.0
2005-11-15 10:55:00,50.71,50.74,50.71,50.71,6000.0,40.5221,40.5461,40.5221,40.5221,6000.0
2005-11-15 11:00:00,50.7,50.7,50.68,50.7,1000.0,40.5141,40.5141,40.4981,40.5141,1000.0
2005-11-15 11:05:00,50.7,50.71,50.68,50.71,1500.0,40.5141,40.5221,40.4981,40.5221,1500.0
2005-11-15 11:10:00,50.66,50.68,50.66,50.68,10300.0,40.4822,40.4981,40.4822,40.4981,10300.0
2005-11-15 11:15:00,50.69,50.71,50.68,50.71,2100.0,40.5061,40.5221,40.4981,40.5221,2100.0
2005-11-15 11:20:00,50.73,50.73,50.69,50.69,1900.0,40.5381,40.5381,40.5061,40.5061,1900.0
2005-11-15 11:25:00,50.69,50.73,50.69,50.73,2400.0,40.5061,40.5381,40.5061,40.5381,2400.0
2005-11-15 11:30:00,50.69,50.7,50.69,50.7,400.0,40.5061,40.5141,40.5061,40.5141,400.0
2005-11-15 11:35:00,50.7,50.71,50.69,50.7,800.0,40.5141,40.5221,40.5061,40.5141,800.0
2005-11-15 11:40:00,50.7,50.7,50.67,50.7,2100.0,40.5141,40.5141,40.4902,40.5141,2100.0
2005-11-15 11:45:00,50.7,50.71,50.66,50.7,11600.0,40.5141,40.5221,40.4822,40.5141,11600.0
2005-11-15 11:50:00,50.71,50.71,50.66,50.71,8200.0,40.5221,40.5221,40.4822,40.5221,8200.0
2005-11-15 11:55:00,50.7,50.74,50.68,50.72,7900.0,40.5141,40.5461,40.4981,40.5301,7900.0
2005-11-15 12:00:00,50.76,50.78,50.74,50.76,3000.0,40.5621,40.5781,40.5461,40.5621,3000.0
2005-11-15 12:05:00,50.76,50.76,50.73,50.75,7500.0,40.5621,40.5621,40.5381,40.5541,7500.0
2005-11-15 12:10:00,50.75,50.77,50.74,50.77,3200.0,40.5541,40.5701,40.5461,40.5701,3200.0
2005-11-15 12:15:00,50.82,50.84,50.79,50.84,3700.0,40.61,40.626,40.586,40.626,3700.0
2005-11-15 12:20:00,50.83,50.83,50.77,50.77,3700.0,40.618,40.618,40.5701,40.5701,3700.0
2005-11-15 12:25:00,50.82,50.82,50.81,50.81,700.0,40.61,40.61,40.602,40.602,700.0
2005-11-15 12:30:00,50.81,50.81,50.81,50.81,200.0,40.602,40.602,40.602,40.602,200.0
2005-11-15 12:35:00,50.81,50.82,50.78,50.81,2200.0,40.602,40.61,40.5781,40.602,2200.0
2005-11-15 12:40:00,50.82,50.82,50.81,50.81,1300.0,40.61,40.61,40.602,40.602,1300.0
2005-11-15 12:45:00,50.81,50.81,50.8,50.8,1900.0,40.602,40.602,40.594,40.594,1900.0
2005-11-15 12:50:00,50.81,50.83,50.78,50.83,2100.0,40.602,40.618,40.5781,40.618,2100.0
2005-11-15 12:55:00,50.77,50.83,50.77,50.8,1100.0,40.5701,40.618,40.5701,40.594,1100.0
2005-11-15 13:00:00,50.8,50.83,50.78,50.78,1300.0,40.594,40.618,40.5781,40.5781,1300.0
2005-11-15 13:05:00,50.78,50.82,50.76,50.82,5400.0,40.5781,40.61,40.5621,40.61,5400.0
2005-11-15 13:10:00,50.82,50.82,50.76,50.76,3900.0,40.61,40.61,40.5621,40.5621,3900.0
2005-11-15 13:15:00,50.82,50.82,50.76,50.76,1300.0,40.61,40.61,40.5621,40.5621,1300.0
2005-11-15 13:20:00,50.8,50.82,50.8,50.8,2300.0,40.594,40.61,40.594,40.594,2300.0
2005-11-15 13:25:00,50.82,50.82,50.78,50.78,14500.0,40.61,40.61,40.5781,40.5781,14500.0
2005-11-15 13:30:00,50.78,50.79,50.78,50.78,1300.0,40.5781,40.586,40.5781,40.5781,1300.0
2005-11-15 13:35:00,50.77,50.77,50.75,50.75,2000.0,40.5701,40.5701,40.5541,40.5541,2000.0
2005-11-15 13:40:00,50.75,50.75,50.66,50.69,7400.0,40.5541,40.5541,40.4822,40.5061,7400.0
2005-11-15 13:45:00,50.69,50.7,50.67,50.69,3900.0,40.5061,40.5141,40.4902,40.5061,3900.0
2005-11-15 13:50:00,50.69,50.69,50.63,50.69,22600.0,40.5061,40.5061,40.4582,40.5061,22600.0
2005-11-15 13:55:00,50.65,50.66,50.63,50.66,2300.0,40.4742,40.4822,40.4582,40.4822,2300.0
2005-11-15 14:00:00,50.61,50.64,50.6,50.64,11500.0,40.4422,40.4662,40.4342,40.4662,11500.0
2005-11-15 14:05:00,50.63,50.63,50.61,50.63,2000.0,40.4582,40.4582,40.4422,40.4582,2000.0
2005-11-15 14:10:00,50.61,50.61,50.55,50.55,1000.0,40.4422,40.4422,40.3943,40.3943,1000.0
2005-11-15 14:15:00,50.54,50.54,50.5,50.54,3800.0,40.3863,40.3863,40.3543,40.3863,3800.0
2005-11-15 14:20:00,50.58,50.58,50.54,50.56,6100.0,40.4182,40.4182,40.3863,40.4023,6100.0
2005-11-15 14:25:00,50.57,50.57,50.57,50.57,1400.0,40.4102,40.4102,40.4102,40.4102,1400.0
2005-11-15 14:30:00,50.55,50.57,50.55,50.57,1000.0,40.3943,40.4102,40.3943,40.4102,1000.0
2005-11-15 14:35:00,50.57,50.6,50.57,50.6,11100.0,40.4102,40.4342,40.4102,40.4342,11100.0
2005-11-15 14:40:00,50.58,50.6,50.58,50.6,900.0,40.4182,40.4342,40.4182,40.4342,900.0
2005-11-15 14:45:00,50.56,50.59,50.56,50.59,6700.0,40.4023,40.4262,40.4023,40.4262,6700.0
2005-11-15 14:50:00,50.57,50.57,50.52,50.52,15300.0,40.4102,40.4102,40.3703,40.3703,15300.0
2005-11-15 14:55:00,50.53,50.53,50.5,50.52,2200.0,40.3783,40.3783,40.3543,40.3703,2200.0
2005-11-15 15:00:00,50.43,50.49,50.42,50.49,700.0,40.2984,40.3463,40.2904,40.3463,700.0
2005-11-15 15:05:00,50.47,50.5,50.45,50.5,2900.0,40.3303,40.3543,40.3144,40.3543,2900.0
2005-11-15 15:10:00,50.5,50.51,50.47,50.5,2500.0,40.3543,40.3623,40.3303,40.3543,2500.0
2005-11-15 15:15:00,50.52,50.52,50.5,50.5,15700.0,40.3703,40.3703,40.3543,40.3543,15700.0
2005-11-15 15:20:00,50.46,50.55,50.46,50.55,1100.0,40.3223,40.3943,40.3223,40.3943,1100.0
2005-11-15 15:25:00,50.54,50.54,50.44,50.44,55200.0,40.3863,40.3863,40.3064,40.3064,55200.0
2005-11-15 15:30:00,50.51,50.55,50.51,50.55,1200.0,40.3623,40.3943,40.3623,40.3943,1200.0
2005-11-15 15:35:00,50.54,50.56,50.49,50.54,3900.0,40.3863,40.4023,40.3463,40.3863,3900.0
2005-11-15 15:40:00,50.5,50.57,50.47,50.55,1300.0,40.3543,40.4102,40.3303,40.3943,1300.0
2005-11-15 15:45:00,50.56,50.56,50.5,50.55,7900.0,40.4023,40.4023,40.3543,40.3943,7900.0
2005-11-15 15:50:00,50.53,50.55,50.51,50.51,5900.0,40.3783,40.3943,40.3623,40.3623,5900.0
2005-11-15 15:55:00,50.54,50.56,50.52,50.56,3500.0,40.3863,40.4023,40.3703,40.4023,3500.0
2005-11-15 16:00:00,50.56,50.56,50.56,50.56,7900.0,40.4023,40.4023,40.4023,40.4023,7900.0
2005-11-15 16:05:00,50.56,50.56,50.56,50.56,0.0,40.4023,40.4023,40.4023,40.4023,0.0
2005-11-15 16:10:00,50.6,50.6,50.6,50.6,100.0,40.4342,40.4342,40.4342,40.4342,100.0
2005-11-16 09:30:00,50.52,50.69,50.52,50.69,24700.0,40.3703,40.5061,40.3703,40.5061,24700.0
2005-11-16 09:35:00,50.66,50.7,50.66,50.7,2200.0,40.4822,40.5141,40.4822,40.5141,2200.0
2005-11-16 09:40:00,50.61,50.71,50.61,50.7,4100.0,40.4422,40.5221,40.4422,40.5141,4100.0
2005-11-16 09:45:00,50.65,50.65,50.63,50.64,4600.0,40.4742,40.4742,40.4582,40.4662,4600.0
2005-11-16 09:50:00,50.64,50.66,50.62,50.62,80300.0,40.4662,40.4822,40.4502,40.4502,80300.0
2005-11-16 09:55:00,50.62,50.64,50.56,50.62,43300.0,40.4502,40.4662,40.4023,40.4502,43300.0
2005-11-16 10:00:00,50.62,50.62,50.59,50.61,16600.0,40.4502,40.4502,40.4262,40.4422,16600.0
2005-11-16 10:05:00,50.59,50.59,50.58,50.59,31600.0,40.4262,40.4262,40.4182,40.4262,31600.0
2005-11-16 10:10:00,50.58,50.58,50.54,50.54,2000.0,40.4182,40.4182,40.3863,40.3863,2000.0
2005-11-16 10:15:00,50.5,50.53,50.47,50.47,1100.0,40.3543,40.3783,40.3303,40.3303,1100.0
2005-11-16 10:20:00,50.55,50.55,50.5,50.5,200.0,40.3943,40.3943,40.3543,40.3543,200.0
2005-11-16 10:25:00,50.57,50.57,50.48,50.54,8400.0,40.4102,40.4102,40.3383,40.3863,8400.0
2005-11-16 10:30:00,50.52,50.56,50.52,50.56,1900.0,40.3703,40.4023,40.3703,40.4023,1900.0
2005-11-16 10:35:00,50.5,50.56,50.5,50.52,3100.0,40.3543,40.4023,40.3543,40.3703,3100.0
2005-11-16 10:40:00,50.5,50.52,50.5,50.52,11000.0,40.3543,40.3703,40.3543,40.3703,11000.0
2005-11-16 10:45:00,50.54,50.58,50.53,50.53,3400.0,40.3863,40.4182,40.3783,40.3783,3400.0
2005-11-16 10:50:00,50.57,50.57,50.55,50.57,5200.0,40.4102,40.4102,40.3943,40.4102,5200.0
2005-11-16 10:55:00,50.53,50.57,50.53,50.53,5600.0,40.3783,40.4102,40.3783,40.3783,5600.0
2005-11-16 11:00:00,50.57,50.57,50.47,50.47,7200.0,40.4102,40.4102,40.3303,40.3303,7200.0
2005-11-16 11:05:00,50.47,50.51,50.47,50.51,1000.0,40.3303,40.3623,40.3303,40.3623,1000.0
2005-11-16 11:10:00,50.45,50.5,50.42,50.45,85600.0,40.3144,40.3543,40.2904,40.3144,85600.0
2005-11-16 11:15:00,50.51,50.52,50.5,50.5,1200.0,40.3623,40.3703,40.3543,40.3543,1200.0
2005-11-16 11:20:00,50.5,50.52,50.5,50.52,1500.0,40.3543,40.3703,40.3543,40.3703,1500.0
2005-11-16 11:25:00,50.52,50.55,50.51,50.55,3800.0,40.3703,40.3943,40.3623,40.3943,3800.0
2005-11-16 11:30:00,50.5,50.56,50.5,50.56,4900.0,40.3543,40.4023,40.3543,40.4023,4900.0
2005-11-16 11:35:00,50.52,50.52,50.52,50.52,400.0,40.3703,40.3703,40.3703,40.3703,400.0
2005-11-16 11:40:00,50.54,50.55,50.54,50.55,600.0,40.3863,40.3943,40.3863,40.3943,600.0
2005-11-16 11:45:00,50.56,50.61,50.56,50.61,9100.0,40.4023,40.4422,40.4023,40.4422,9100.0
2005-11-16 11:50:00,50.63,50.63,50.58,50.62,500.0,40.4582,40.4582,40.4182,40.4502,500.0
2005-11-16 11:55:00,50.61,50.62,50.6,50.6,1800.0,40.4422,40.4502,40.4342,40.4342,1800.0
2005-11-16 12:00:00,50.56,50.64,50.56,50.58,3000.0,40.4023,40.4662,40.4023,40.4182,3000.0
2005-11-16 12:05:00,50.58,50.6,50.58,50.6,3900.0,40.4182,40.4342,40.4182,40.4342,3900.0
2005-11-16 12:10:00,50.6,50.62,50.6,50.62,1800.0,40.4342,40.4502,40.4342,40.4502,1800.0
2005-11-16 12:15:00,50.63,50.64,50.62,50.63,3300.0,40.4582,40.4662,40.4502,40.4582,3300.0
2005-11-16 12:20:00,50.63,50.64,50.6,50.63,4000.0,40.4582,40.4662,40.4342,40.4582,4000.0
2005-11-16 12:25:00,50.63,50.64,50.63,50.64,12500.0,40.4582,40.4662,40.4582,40.4662,12500.0
2005-11-16 12:30:00,50.62,50.63,50.61,50.63,6500.0,40.4502,40.4582,40.4422,40.4582,6500.0
2005-11-16 12:35:00,50.6,50.61,50.6,50.6,1200.0,40.4342,40.4422,40.4342,40.4342,1200.0
2005-11-16 12:40:00,50.61,50.63,50.6,50.63,3200.0,40.4422,40.4582,40.4342,40.4582,3200.0
2005-11-16 12:45:00,50.63,50.63,50.6,50.63,7000.0,40.4582,40.4582,40.4342,40.4582,7000.0
2005-11-16 12:50:00,50.63,50.63,50.61,50.61,3300.0,40.4582,40.4582,40.4422,40.4422,3300.0
2005-11-16 12:55:00,50.6,50.6,50.6,50.6,5000.0,40.4342,40.4342,40.4342,40.4342,5000.0
2005-11-16 13:00:00,50.57,50.57,50.51,50.53,2600.0,40.4102,40.4102,40.3623,40.3783,2600.0
2005-11-16 13:05:00,50.51,50.55,50.51,50.55,8100.0,40.3623,40.3943,40.3623,40.3943,8100.0
2005-11-16 13:10:00,50.51,50.55,50.51,50.55,700.0,40.3623,40.3943,40.3623,40.3943,700.0
2005-11-16 13:15:00,50.55,50.55,50.55,50.55,1100.0,40.3943,40.3943,40.3943,40.3943,1100.0
2005-11-16 13:20:00,50.52,50.55,50.52,50.55,2200.0,40.3703,40.3943,40.3703,40.3943,2200.0
2005-11-16 13:25:00,50.57,50.59,50.57,50.59,5600.0,40.4102,40.4262,40.4102,40.4262,5600.0
2005-11-16 13:30:00,50.6,50.61,50.57,50.6,5700.0,40.4342,40.4422,40.4102,40.4342,5700.0
2005-11-16 13:35:00,50.57,50.57,50.56,50.56,4200.0,40.4102,40.4102,40.4023,40.4023,4200.0
2005-11-16 13:40:00,50.54,50.54,50.54,50.54,100.0,40.3863,40.3863,40.3863,40.3863,100.0
2005-11-16 13:45:00,50.54,50.59,50.54,50.55,69100.0,40.3863,40.4262,40.3863,40.3943,69100.0
2005-11-16 13:50:00,50.6,50.61,50.59,50.61,4000.0,40.4342,40.4422,40.4262,40.4422,4000.0
2005-11-16 13:55:00,50.61,50.62,50.6,50.6,4800.0,40.4422,40.4502,40.4342,40.4342,4800.0
2005-11-16 14:00:00,50.6,50.6,50.6,50.6,400.0,40.4342,40.4342,40.4342,40.4342,400.0
2005-11-16 14:05:00,50.57,50.58,50.55,50.58,4700.0,40.4102,40.4182,40.3943,40.4182,4700.0
2005-11-16 14:10:00,50.59,50.61,50.58,50.6,45400.0,40.4262,40.4422,40.4182,40.4342,45400.0
2005-11-16 14:15:00,50.6,50.61,50.58,50.59,3000.0,40.4342,40.4422,40.4182,40.4262,3000.0
2005-11-16 14:20:00,50.59,50.64,50.59,50.62,12700.0,40.4262,40.4662,40.4262,40.4502,12700.0
2005-11-16 14:25:00,50.62,50.63,50.62,50.63,900.0,40.4502,40.4582,40.4502,40.4582,900.0
2005-11-16 14:30:00,50.63,50.63,50.62,50.63,4600.0,40.4582,40.4582,40.4502,40.4582,4600.0
2005-11-16 14:35:00,50.59,50.59,50.56,50.56,900.0,40.4262,40.4262,40.4023,40.4023,900.0
2005-11-16 14:40:00,50.57,50.61,50.56,50.56,4800.0,40.4102,40.4422,40.4023,40.4023,4800.0
2005-11-16 14:45:00,50.58,50.6,50.53,50.6,2000.0,40.4182,40.4342,40.3783,40.4342,2000.0
2005-11-16 14:50:00,50.6,50.63,50.6,50.63,8100.0,40.4342,40.4582,40.4342,40.4582,8100.0
2005-11-16 14:55:00,50.62,50.67,50.62,50.67,7500.0,40.4502,40.4902,40.4502,40.4902,7500.0
2005-11-16 15:00:00,50.67,50.69,50.62,50.69,2800.0,40.4902,40.5061,40.4502,40.5061,2800.0
2005-11-16 15:05:00,50.67,50.67,50.62,50.66,5300.0,40.4902,40.4902,40.4502,40.4822,5300.0
2005-11-16 15:10:00,50.66,50.66,50.6,50.62,7600.0,40.4822,40.4822,40.4342,40.4502,7600.0
2005-11-16 15:15:00,50.65,50.67,50.62,50.67,9600.0,40.4742,40.4902,40.4502,40.4902,9600.0
2005-11-16 15:20:00,50.64,50.7,50.64,50.65,1000.0,40.4662,40.5141,40.4662,40.4742,1000.0
2005-11-16 15:25:00,50.69,50.71,50.65,50.66,5500.0,40.5061,40.5221,40.4742,40.4822,5500.0
2005-11-16 15:30:00,50.66,50.71,50.65,50.68,4700.0,40.4822,40.5221,40.4742,40.4981,4700.0
2005-11-16 15:35:00,50.68,50.69,50.6,50.67,6200.0,40.4981,40.5061,40.4342,40.4902,6200.0
2005-11-16 15:40:00,50.66,50.7,50.64,50.7,9900.0,40.4822,40.5141,40.4662,40.5141,9900.0
2005-11-16 15:45:00,50.7,50.7,50.68,50.68,22700.0,40.5141,40.5141,40.4981,40.4981,22700.0
2005-11-16 15:50:00,50.66,50.67,50.61,50.61,6800.0,40.4822,40.4902,40.4422,40.4422,6800.0
2005-11-16 15:55:00,50.64,50.71,50.59,50.66,70200.0,40.4662,40.5221,40.4262,40.4822,70200.0
2005-11-16 16:00:00,50.72,50.72,50.7,50.7,6300.0,40.5301,40.5301,40.5141,40.5141,6300.0
2005-11-16 16:05:00,50.59,50.59,50.59,50.59,120000.0,40.4262,40.4262,40.4262,40.4262,120000.0
2005-11-16 16:10:00,50.63,50.63,50.63,50.63,33000.0,40.4582,40.4582,40.4582,40.4582,33000.0
2005-11-17 09:35:00,50.84,50.84,50.82,50.82,27500.0,40.626,40.626,40.61,40.61,27500.0
2005-11-17 09:40:00,50.78,50.82,50.78,50.78,1100.0,40.5781,40.61,40.5781,40.5781,1100.0
2005-11-17 09:45:00,50.84,50.85,50.84,50.85,6700.0,40.626,40.634,40.626,40.634,6700.0
2005-11-17 09:50:00,50.85,50.85,50.8,50.8,1100.0,40.634,40.634,40.594,40.594,1100.0
2005-11-17 09:55:00,50.85,50.85,50.81,50.81,8600.0,40.634,40.634,40.602,40.602,8600.0
2005-11-17 10:00:00,50.85,50.85,50.81,50.81,1800.0,40.634,40.634,40.602,40.602,1800.0
2005-11-17 10:05:00,50.8,50.83,50.8,50.8,25800.0,40.594,40.618,40.594,40.594,25800.0
2005-11-17 10:10:00,50.83,50.87,50.81,50.82,19600.0,40.618,40.65,40.602,40.61,19600.0
2005-11-17 10:15:00,50.82,50.9,50.82,50.86,32100.0,40.61,40.6739,40.61,40.642,32100.0
2005-11-17 10:20:00,50.94,50.95,50.89,50.89,4900.0,40.7059,40.7139,40.666,40.666,4900.0
2005-11-17 10:25:00,50.91,50.92,50.86,50.92,1300.0,40.6819,40.6899,40.642,40.6899,1300.0
2005-11-17 10:30:00,50.9,50.9,50.86,50.88,3300.0,40.6739,40.6739,40.642,40.658,3300.0
2005-11-17 10:35:00,50.87,50.9,50.86,50.86,7100.0,40.65,40.6739,40.642,40.642,7100.0
2005-11-17 10:40:00,50.89,50.89,50.85,50.86,9500.0,40.666,40.666,40.634,40.642,9500.0
2005-11-17 10:45:00,50.9,50.9,50.86,50.86,71700.0,40.6739,40.6739,40.642,40.642,71700.0
2005-11-17 10:50:00,50.86,50.87,50.85,50.85,5900.0,40.642,40.65,40.634,40.634,5900.0
2005-11-17 10:55:00,50.86,50.87,50.85,50.86,1800.0,40.642,40.65,40.634,40.642,1800.0
2005-11-17 11:00:00,50.85,50.85,50.8,50.82,7400.0,40.634,40.634,40.594,40.61,7400.0
2005-11-17 11:05:00,50.8,50.85,50.8,50.85,3100.0,40.594,40.634,40.594,40.634,3100.0
2005-11-17 11:10:00,50.81,50.89,50.81,50.88,3500.0,40.602,40.666,40.602,40.658,3500.0
2005-11-17 11:15:00,50.86,50.88,50.86,50.88,300.0,40.642,40.658,40.642,40.658,300.0
2005-11-17 11:20:00,50.88,50.88,50.87,50.87,800.0,40.658,40.658,40.65,40.65,800.0
2005-11-17 11:25:00,50.85,50.85,50.85,50.85,100.0,40.634,40.634,40.634,40.634,100.0
2005-11-17 11:30:00,50.86,50.87,50.83,50.85,8700.0,40.642,40.65,40.618,40.634,8700.0
2005-11-17 11:35:00,50.85,50.91,50.85,50.9,4400.0,40.634,40.6819,40.634,40.6739,4400.0
2005-11-17 11:40:00,50.9,50.9,50.85,50.88,800.0,40.6739,40.6739,40.634,40.658,800.0
2005-11-17 11:45:00,50.87,50.88,50.87,50.88,12200.0,40.65,40.658,40.65,40.658,12200.0
2005-11-17 11:50:00,50.88,50.88,50.85,50.86,3600.0,40.658,40.658,40.634,40.642,3600.0
2005-11-17 11:55:00,50.85,50.89,50.85,50.89,6100.0,40.634,40.666,40.634,40.666,6100.0
2005-11-17 12:00:00,50.9,50.9,50.89,50.89,1600.0,40.6739,40.6739,40.666,40.666,1600.0
2005-11-17 12:05:00,50.88,50.9,50.88,50.9,700.0,40.658,40.6739,40.658,40.6739,700.0
2005-11-17 12:10:00,50.86,50.89,50.83,50.89,2300.0,40.642,40.666,40.618,40.666,2300.0
2005-11-17 12:15:00,50.83,50.89,50.83,50.89,2300.0,40.618,40.666,40.618,40.666,2300.0
2005-11-17 12:20:00,50.83,50.9,50.83,50.9,7900.0,40.618,40.6739,40.618,40.6739,7900.0
2005-11-17 12:25:00,50.89,50.89,50.89,50.89,2200.0,40.666,40.666,40.666,40.666,2200.0
2005-11-17 12:30:00,50.89,50.9,50.89,50.9,700.0,40.666,40.6739,40.666,40.6739,700.0
2005-11-17 12:35:00,50.9,50.92,50.89,50.89,1100.0,40.6739,40.6899,40.666,40.666,1100.0
2005-11-17 12:40:00,50.87,50.89,50.87,50.89,4300.0,40.65,40.666,40.65,40.666,4300.0
2005-11-17 12:45:00,50.89,50.89,50.89,50.89,1500.0,40.666,40.666,40.666,40.666,1500.0
2005-11-17 12:50:00,50.88,50.91,50.88,50.89,7800.0,40.658,40.6819,40.658,40.666,7800.0
2005-11-17 12:55:00,50.9,50.9,50.9,50.9,600.0,40.6739,40.6739,40.6739,40.6739,600.0
2005-11-17 13:00:00,50.87,50.88,50.87,50.88,300.0,40.65,40.658,40.65,40.658,300.0
2005-11-17 13:05:00,50.88,50.89,50.88,50.89,400.0,40.658,40.666,40.658,40.666,400.0
2005-11-17 13:10:00,50.89,50.89,50.87,50.87,1400.0,40.666,40.666,40.65,40.65,1400.0
2005-11-17 13:15:00,50.86,50.87,50.86,50.87,1300.0,40.642,40.65,40.642,40.65,1300.0
2005-11-17 13:20:00,50.88,50.91,50.86,50.91,800.0,40.658,40.6819,40.642,40.6819,800.0
2005-11-17 13:25:00,50.89,50.91,50.87,50.89,4100.0,40.666,40.6819,40.65,40.666,4100.0
2005-11-17 13:30:00,50.89,50.89,50.87,50.87,800.0,40.666,40.666,40.65,40.65,800.0
2005-11-17 13:35:00,50.88,50.89,50.87,50.89,4000.0,40.658,40.666,40.65,40.666,4000.0
2005-11-17 13:40:00,50.93,50.93,50.9,50.91,900.0,40.6979,40.6979,40.6739,40.6819,900.0
2005-11-17 13:45:00,50.91,50.91,50.88,50.88,4000.0,40.6819,40.6819,40.658,40.658,4000.0
2005-11-17 13:50:00,50.89,50.89,50.88,50.89,2900.0,40.666,40.666,40.658,40.666,2900.0
2005-11-17 13:55:00,50.92,50.94,50.92,50.94,1500.0,40.6899,40.7059,40.6899,40.7059,1500.0
2005-11-17 14:00:00,50.93,50.93,50.9,50.9,4000.0,40.6979,40.6979,40.6739,40.6739,4000.0
2005-11-17 14:05:00,50.9,50.94,50.9,50.94,2600.0,40.6739,40.7059,40.6739,40.7059,2600.0
2005-11-17 14:10:00,50.94,50.99,50.94,50.99,8500.0,40.7059,40.7459,40.7059,40.7459,8500.0
2005-11-17 14:15:00,50.99,50.99,50.99,50.99,1400.0,40.7459,40.7459,40.7459,40.7459,1400.0
2005-11-17 14:20:00,51.0,51.05,51.0,51.03,7200.0,40.7539,40.7938,40.7539,40.7778,7200.0
2005-11-17 14:25:00,51.03,51.07,51.03,51.04,36200.0,40.7778,40.8098,40.7778,40.7858,36200.0
2005-11-17 14:30:00,51.07,51.07,51.04,51.05,5900.0,40.8098,40.8098,40.7858,40.7938,5900.0
2005-11-17 14:35:00,51.02,51.05,51.02,51.05,400.0,40.7698,40.7938,40.7698,40.7938,400.0
2005-11-17 14:40:00,51.07,51.07,50.98,51.0,4500.0,40.8098,40.8098,40.7379,40.7539,4500.0
2005-11-17 14:45:00,51.02,51.06,51.02,51.06,27900.0,40.7698,40.8018,40.7698,40.8018,27900.0
2005-11-17 14:50:00,51.04,51.05,51.02,51.03,3600.0,40.7858,40.7938,40.7698,40.7778,3600.0
2005-11-17 14:55:00,51.03,51.03,51.0,51.0,1500.0,40.7778,40.7778,40.7539,40.7539,1500.0
2005-11-17 15:00:00,51.02,51.05,51.0,51.04,1600.0,40.7698,40.7938,40.7539,40.7858,1600.0
2005-11-17 15:05:00,51.05,51.05,51.0,51.05,24900.0,40.7938,40.7938,40.7539,40.7938,24900.0
2005-11-17 15:10:00,51.0,51.11,51.0,51.1,6000.0,40.7539,40.8418,40.7539,40.8338,6000.0
2005-11-17 15:15:00,51.11,51.11,51.09,51.11,3000.0,40.8418,40.8418,40.8258,40.8418,3000.0
2005-11-17 15:20:00,51.11,51.13,51.08,51.13,4700.0,40.8418,40.8577,40.8178,40.8577,4700.0
2005-11-17 15:25:00,51.11,51.16,51.11,51.12,3700.0,40.8418,40.8817,40.8418,40.8497,3700.0
2005-11-17 15:30:00,51.12,51.13,51.08,51.08,4800.0,40.8497,40.8577,40.8178,40.8178,4800.0
2005-11-17 15:35:00,51.08,51.14,51.08,51.09,6600.0,40.8178,40.8657,40.8178,40.8258,6600.0
2005-11-17 15:40:00,51.15,51.15,51.09,51.15,16600.0,40.8737,40.8737,40.8258,40.8737,16600.0
2005-11-17 15:45:00,51.15,51.2,51.14,51.2,25900.0,40.8737,40.9137,40.8657,40.9137,25900.0
2005-11-17 15:50:00,51.16,51.21,51.12,51.19,14100.0,40.8817,40.9217,40.8497,40.9057,14100.0
2005-11-17 15:55:00,51.13,51.21,51.13,51.2,3800.0,40.8577,40.9217,40.8577,40.9137,3800.0
2005-11-17 16:00:00,51.2,51.21,51.09,51.09,17200.0,40.9137,40.9217,40.8258,40.8258,17200.0
2005-11-17 16:05:00,51.15,51.15,51.15,51.15,400.0,40.8737,40.8737,40.8737,40.8737,400.0
2005-11-17 16:10:00,51.15,51.15,51.15,51.15,0.0,40.8737,40.8737,40.8737,40.8737,0.0
2005-11-18 09:30:00,51.4,51.46,51.25,51.46,10300.0,41.0735,41.1214,40.9536,41.1214,10300.0
2005-11-18 09:35:00,51.46,51.46,51.33,51.35,55700.0,41.1214,41.1214,41.0176,41.0335,55700.0
2005-11-18 09:40:00,51.35,51.38,51.33,51.38,32600.0,41.0335,41.0575,41.0176,41.0575,32600.0
2005-11-18 09:45:00,51.37,51.37,51.32,51.37,101900.0,41.0495,41.0495,41.0096,41.0495,101900.0
2005-11-18 09:50:00,51.37,51.37,51.32,51.36,8800.0,41.0495,41.0495,41.0096,41.0415,8800.0
2005-11-18 09:55:00,51.35,51.38,51.34,51.38,50900.0,41.0335,41.0575,41.0255,41.0575,50900.0
2005-11-18 10:00:00,51.32,51.38,51.32,51.37,6500.0,41.0096,41.0575,41.0096,41.0495,6500.0
2005-11-18 10:05:00,51.37,51.46,51.37,51.45,2600.0,41.0495,41.1214,41.0495,41.1134,2600.0
2005-11-18 10:10:00,51.42,51.43,51.4,51.4,5500.0,41.0895,41.0975,41.0735,41.0735,5500.0
2005-11-18 10:15:00,51.36,51.39,51.35,51.39,26200.0,41.0415,41.0655,41.0335,41.0655,26200.0
2005-11-18 10:20:00,51.39,51.39,51.35,51.37,13800.0,41.0655,41.0655,41.0335,41.0495,13800.0
2005-11-18 10:25:00,51.39,51.39,51.35,51.36,7800.0,41.0655,41.0655,41.0335,41.0415,7800.0
2005-11-18 10:30:00,51.36,51.36,51.35,51.36,51000.0,41.0415,41.0415,41.0335,41.0415,51000.0
2005-11-18 10:35:00,51.35,51.35,51.32,51.32,5500.0,41.0335,41.0335,41.0096,41.0096,5500.0
2005-11-18 10:40:00,51.31,51.31,51.24,51.24,53600.0,41.0016,41.0016,40.9456,40.9456,53600.0
2005-11-18 10:45:00,51.26,51.26,51.23,51.23,6800.0,40.9616,40.9616,40.9376,40.9376,6800.0
2005-11-18 10:50:00,51.23,51.25,51.22,51.22,1600.0,40.9376,40.9536,40.9297,40.9297,1600.0
2005-11-18 10:55:00,51.22,51.23,51.21,51.21,9300.0,40.9297,40.9376,40.9217,40.9217,9300.0
2005-11-18 11:00:00,51.2,51.22,51.16,51.2,56300.0,40.9137,40.9297,40.8817,40.9137,56300.0
2005-11-18 11:05:00,51.16,51.2,51.15,51.2,8300.0,40.8817,40.9137,40.8737,40.9137,8300.0
2005-11-18 11:10:00,51.19,51.23,51.19,51.23,3200.0,40.9057,40.9376,40.9057,40.9376,3200.0
2005-11-18 11:15:00,51.21,51.3,51.21,51.3,4800.0,40.9217,40.9936,40.9217,40.9936,4800.0
2005-11-18 11:20:00,51.26,51.26,51.23,51.23,1200.0,40.9616,40.9616,40.9376,40.9376,1200.0
2005-11-18 11:25:00,51.2,51.23,51.2,51.2,2900.0,40.9137,40.9376,40.9137,40.9137,2900.0
2005-11-18 11:30:00,51.2,51.22,51.2,51.21,10000.0,40.9137,40.9297,40.9137,40.9217,10000.0
2005-11-18 11:35:00,51.17,51.18,51.15,51.17,29000.0,40.8897,40.8977,40.8737,40.8897,29000.0
2005-11-18 11:40:00,51.17,51.21,51.17,51.17,11200.0,40.8897,40.9217,40.8897,40.8897,11200.0
2005-11-18 11:45:00,51.23,51.23,51.18,51.22,600.0,40.9376,40.9376,40.8977,40.9297,600.0
2005-11-18 11:50:00,51.21,51.21,51.18,51.2,2600.0,40.9217,40.9217,40.8977,40.9137,2600.0
2005-11-18 11:55:00,51.18,51.19,51.15,51.16,3300.0,40.8977,40.9057,40.8737,40.8817,3300.0
2005-11-18 12:00:00,51.17,51.17,51.16,51.17,400.0,40.8897,40.8897,40.8817,40.8897,400.0
2005-11-18 12:05:00,51.17,51.2,51.17,51.19,3400.0,40.8897,40.9137,40.8897,40.9057,3400.0
2005-11-18 12:10:00,51.2,51.23,51.2,51.2,1000.0,40.9137,40.9376,40.9137,40.9137,1000.0
2005-11-18 12:15:00,51.24,51.26,51.22,51.26,8200.0,40.9456,40.9616,40.9297,40.9616,8200.0
2005-11-18 12:20:00,51.22,51.23,51.2,51.23,5600.0,40.9297,40.9376,40.9137,40.9376,5600.0
2005-11-18 12:25:00,51.21,51.23,51.2,51.22,13100.0,40.9217,40.9376,40.9137,40.9297,13100.0
2005-11-18 12:30:00,51.2,51.2,51.15,51.15,30000.0,40.9137,40.9137,40.8737,40.8737,30000.0
2005-11-18 12:35:00,51.19,51.19,51.13,51.14,9000.0,40.9057,40.9057,40.8577,40.8657,9000.0
2005-11-18 12:40:00,51.14,51.14,51.13,51.13,4700.0,40.8657,40.8657,40.8577,40.8577,4700.0
2005-11-18 12:45:00,51.14,51.14,51.13,51.13,1400.0,40.8657,40.8657,40.8577,40.8577,1400.0
2005-11-18 12:50:00,51.15,51.16,51.15,51.16,300.0,40.8737,40.8817,40.8737,40.8817,300.0
2005-11-18 12:55:00,51.17,51.17,51.15,51.16,4300.0,40.8897,40.8897,40.8737,40.8817,4300.0
2005-11-18 13:00:00,51.17,51.18,51.14,51.17,1800.0,40.8897,40.8977,40.8657,40.8897,1800.0
2005-11-18 13:05:00,51.18,51.18,51.14,51.15,43000.0,40.8977,40.8977,40.8657,40.8737,43000.0
2005-11-18 13:10:00,51.13,51.16,51.13,51.16,2600.0,40.8577,40.8817,40.8577,40.8817,2600.0
2005-11-18 13:15:00,51.17,51.18,51.17,51.18,20100.0,40.8897,40.8977,40.8897,40.8977,20100.0
2005-11-18 13:20:00,51.22,51.22,51.21,51.21,10700.0,40.9297,40.9297,40.9217,40.9217,10700.0
2005-11-18 13:25:00,51.19,51.2,51.19,51.19,15300.0,40.9057,40.9137,40.9057,40.9057,15300.0
2005-11-18 13:30:00,51.14,51.19,51.14,51.19,2700.0,40.8657,40.9057,40.8657,40.9057,2700.0
2005-11-18 13:35:00,51.19,51.23,51.18,51.21,2900.0,40.9057,40.9376,40.8977,40.9217,2900.0
2005-11-18 13:40:00,51.23,51.25,51.23,51.25,2500.0,40.9376,40.9536,40.9376,40.9536,2500.0
2005-11-18 13:45:00,51.25,51.26,51.23,51.23,18700.0,40.9536,40.9616,40.9376,40.9376,18700.0
2005-11-18 13:50:00,51.23,51.27,51.23,51.27,51000.0,40.9376,40.9696,40.9376,40.9696,51000.0
2005-11-18 13:55:00,51.27,51.31,51.25,51.31,57100.0,40.9696,41.0016,40.9536,41.0016,57100.0
2005-11-18 14:00:00,51.28,51.31,51.28,51.28,24800.0,40.9776,41.0016,40.9776,40.9776,24800.0
2005-11-18 14:05:00,51.3,51.32,51.26,51.32,3900.0,40.9936,41.0096,40.9616,41.0096,3900.0
2005-11-18 14:10:00,51.29,51.33,51.29,51.33,700.0,40.9856,41.0176,40.9856,41.0176,700.0
2005-11-18 14:15:00,51.33,51.33,51.33,51.33,0.0,41.0176,41.0176,41.0176,41.0176,0.0
2005-11-18 14:20:00,51.3,51.33,51.3,51.31,23300.0,40.9936,41.0176,40.9936,41.0016,23300.0
2005-11-18 14:25:00,51.3,51.31,51.27,51.27,23600.0,40.9936,41.0016,40.9696,40.9696,23600.0
2005-11-18 14:30:00,51.26,51.27,51.26,51.26,2000.0,40.9616,40.9696,40.9616,40.9616,2000.0
2005-11-18 14:35:00,51.26,51.28,51.26,51.28,400.0,40.9616,40.9776,40.9616,40.9776,400.0
2005-11-18 14:40:00,51.25,51.25,51.24,51.24,4500.0,40.9536,40.9536,40.9456,40.9456,4500.0
2005-11-18 14:45:00,51.24,51.27,51.24,51.25,21100.0,40.9456,40.9696,40.9456,40.9536,21100.0
2005-11-18 14:50:00,51.22,51.24,51.2,51.24,6400.0,40.9297,40.9456,40.9137,40.9456,6400.0
2005-11-18 14:55:00,51.19,51.24,51.19,51.24,8500.0,40.9057,40.9456,40.9057,40.9456,8500.0
2005-11-18 15:00:00,51.24,51.24,51.24,51.24,400.0,40.9456,40.9456,40.9456,40.9456,400.0
2005-11-18 15:05:00,51.22,51.25,51.22,51.25,1000.0,40.9297,40.9536,40.9297,40.9536,1000.0
2005-11-18 15:10:00,51.25,51.27,51.25,51.27,25700.0,40.9536,40.9696,40.9536,40.9696,25700.0
2005-11-18 15:15:00,51.3,51.32,51.3,51.3,6000.0,40.9936,41.0096,40.9936,40.9936,6000.0
2005-11-18 15:20:00,51.29,51.29,51.23,51.27,13300.0,40.9856,40.9856,40.9376,40.9696,13300.0
2005-11-18 15:25:00,51.26,51.26,51.22,51.25,26800.0,40.9616,40.9616,40.9297,40.9536,26800.0
2005-11-18 15:30:00,51.25,51.26,51.25,51.26,31300.0,40.9536,40.9616,40.9536,40.9616,31300.0
2005-11-18 15:35:00,51.26,51.29,51.26,51.27,19500.0,40.9616,40.9856,40.9616,40.9696,19500.0
2005-11-18 15:40:00,51.31,51.38,51.31,51.38,1500.0,41.0016,41.0575,41.0016,41.0575,1500.0
2005-11-18 15:45:00,51.33,51.39,51.32,51.33,17900.0,41.0176,41.0655,41.0096,41.0176,17900.0
2005-11-18 15:50:00,51.35,51.39,51.32,51.36,11800.0,41.0335,41.0655,41.0096,41.0415,11800.0
2005-11-18 15:55:00,51.34,51.4,51.34,51.4,38200.0,41.0255,41.0735,41.0255,41.0735,38200.0
2005-11-18 16:00:00,51.37,51.41,51.36,51.41,10400.0,41.0495,41.0815,41.0415,41.0815,10400.0
2005-11-18 16:05:00,51.41,51.41,51.41,51.41,0.0,41.0815,41.0815,41.0815,41.0815,0.0
2005-11-18 16:10:00,51.39,51.39,51.38,51.38,700.0,41.0655,41.0655,41.0575,41.0575,700.0
2005-11-21 09:30:00,51.4,51.41,51.35,51.35,10200.0,41.0735,41.0815,41.0335,41.0335,10200.0
2005-11-21 09:35:00,51.32,51.34,51.3,51.34,55300.0,41.0096,41.0255,40.9936,41.0255,55300.0
2005-11-21 09:40:00,51.34,51.37,51.34,51.36,1000.0,41.0255,41.0495,41.0255,41.0415,1000.0
2005-11-21 09:45:00,51.3,51.33,51.28,51.28,74800.0,40.9936,41.0176,40.9776,40.9776,74800.0
2005-11-21 09:50:00,51.3,51.32,51.28,51.3,71000.0,40.9936,41.0096,40.9776,40.9936,71000.0
2005-11-21 09:55:00,51.3,51.3,51.25,51.26,46300.0,40.9936,40.9936,40.9536,40.9616,46300.0
2005-11-21 10:00:00,51.3,51.31,51.27,51.29,7300.0,40.9936,41.0016,40.9696,40.9856,7300.0
2005-11-21 10:05:00,51.29,51.32,51.29,51.32,2600.0,40.9856,41.0096,40.9856,41.0096,2600.0
2005-11-21 10:10:00,51.33,51.33,51.3,51.33,5400.0,41.0176,41.0176,40.9936,41.0176,5400.0
2005-11-21 10:15:00,51.37,51.38,51.37,51.38,185000.0,41.0495,41.0575,41.0495,41.0575,185000.0
2005-11-21 10:20:00,51.35,51.38,51.35,51.38,163800.0,41.0335,41.0575,41.0335,41.0575,163800.0
2005-11-21 10:25:00,51.38,51.39,51.35,51.38,402600.0,41.0575,41.0655,41.0335,41.0575,402600.0
2005-11-21 10:30:00,51.38,51.39,51.35,51.39,49800.0,41.0575,41.0655,41.0335,41.0655,49800.0
2005-11-21 10:35:00,51.4,51.44,51.4,51.42,10600.0,41.0735,41.1055,41.0735,41.0895,10600.0
2005-11-21 10:40:00,51.42,51.44,51.42,51.42,7300.0,41.0895,41.1055,41.0895,41.0895,7300.0
2005-11-21 10:45:00,51.42,51.44,51.41,51.44,6300.0,41.0895,41.1055,41.0815,41.1055,6300.0
2005-11-21 10:50:00,51.44,51.47,51.44,51.47,2000.0,41.1055,41.1294,41.1055,41.1294,2000.0
2005-11-21 10:55:00,51.48,51.5,51.48,51.49,7200.0,41.1374,41.1534,41.1374,41.1454,7200.0
2005-11-21 11:00:00,51.49,51.5,51.48,51.49,11500.0,41.1454,41.1534,41.1374,41.1454,11500.0
2005-11-21 11:05:00,51.48,51.48,51.47,51.48,4300.0,41.1374,41.1374,41.1294,41.1374,4300.0
2005-11-21 11:10:00,51.48,51.48,51.42,51.42,13300.0,41.1374,41.1374,41.0895,41.0895,13300.0
2005-11-21 11:15:00,51.42,51.43,51.41,51.43,7500.0,41.0895,41.0975,41.0815,41.0975,7500.0
2005-11-21 11:20:00,51.43,51.45,51.4,51.43,7300.0,41.0975,41.1134,41.0735,41.0975,7300.0
2005-11-21 11:25:00,51.46,51.46,51.46,51.46,3800.0,41.1214,41.1214,41.1214,41.1214,3800.0
2005-11-21 11:30:00,51.4,51.4,51.4,51.4,10600.0,41.0735,41.0735,41.0735,41.0735,10600.0
2005-11-21 11:35:00,51.38,51.39,51.35,51.35,8500.0,41.0575,41.0655,41.0335,41.0335,8500.0
2005-11-21 11:40:00,51.36,51.38,51.36,51.38,2500.0,41.0415,41.0575,41.0415,41.0575,2500.0
2005-11-21 11:45:00,51.41,51.41,51.37,51.37,11300.0,41.0815,41.0815,41.0495,41.0495,11300.0
2005-11-21 11:50:00,51.39,51.42,51.39,51.41,1200.0,41.0655,41.0895,41.0655,41.0815,1200.0
2005-11-21 11:55:00,51.4,51.4,51.4,51.4,1100.0,41.0735,41.0735,41.0735,41.0735,1100.0
2005-11-21 12:00:00,51.36,51.37,51.36,51.37,5900.0,41.0415,41.0495,41.0415,41.0495,5900.0
2005-11-21 12:05:00,51.39,51.4,51.37,51.37,15700.0,41.0655,41.0735,41.0495,41.0495,15700.0
2005-11-21 12:10:00,51.38,51.38,51.37,51.38,7600.0,41.0575,41.0575,41.0495,41.0575,7600.0
2005-11-21 12:15:00,51.37,51.37,51.37,51.37,100.0,41.0495,41.0495,41.0495,41.0495,100.0
2005-11-21 12:20:00,51.4,51.42,51.4,51.42,9300.0,41.0735,41.0895,41.0735,41.0895,9300.0
2005-11-21 12:25:00,51.41,51.41,51.4,51.4,47300.0,41.0815,41.0815,41.0735,41.0735,47300.0
2005-11-21 12:30:00,51.39,51.41,51.39,51.41,400.0,41.0655,41.0815,41.0655,41.0815,400.0
2005-11-21 12:35:00,51.39,51.39,51.35,51.35,1300.0,41.0655,41.0655,41.0335,41.0335,1300.0
2005-11-21 12:40:00,51.41,51.47,51.4,51.4,99800.0,41.0815,41.1294,41.0735,41.0735,99800.0
2005-11-21 12:45:00,51.42,51.44,51.4,51.44,6900.0,41.0895,41.1055,41.0735,41.1055,6900.0
2005-11-21 12:50:00,51.42,51.42,51.41,51.41,26200.0,41.0895,41.0895,41.0815,41.0815,26200.0
2005-11-21 12:55:00,51.44,51.45,51.44,51.44,20400.0,41.1055,41.1134,41.1055,41.1055,20400.0
2005-11-21 13:00:00,51.44,51.44,51.41,51.41,13700.0,41.1055,41.1055,41.0815,41.0815,13700.0
2005-11-21 13:05:00,51.41,51.41,51.4,51.41,7900.0,41.0815,41.0815,41.0735,41.0815,7900.0
2005-11-21 13:10:00,51.4,51.42,51.4,51.42,26800.0,41.0735,41.0895,41.0735,41.0895,26800.0
2005-11-21 13:15:00,51.42,51.42,51.4,51.41,7200.0,41.0895,41.0895,41.0735,41.0815,7200.0
2005-11-21 13:20:00,51.41,51.42,51.41,51.42,16300.0,41.0815,41.0895,41.0815,41.0895,16300.0
2005-11-21 13:25:00,51.42,51.42,51.4,51.42,2500.0,41.0895,41.0895,41.0735,41.0895,2500.0
2005-11-21 13:30:00,51.42,51.44,51.39,51.44,15800.0,41.0895,41.1055,41.0655,41.1055,15800.0
2005-11-21 13:35:00,51.44,51.46,51.44,51.46,1900.0,41.1055,41.1214,41.1055,41.1214,1900.0
2005-11-21 13:40:00,51.47,51.47,51.44,51.45,11000.0,41.1294,41.1294,41.1055,41.1134,11000.0
2005-11-21 13:45:00,51.45,51.46,51.45,51.46,800.0,41.1134,41.1214,41.1134,41.1214,800.0
2005-11-21 13:50:00,51.43,51.47,51.43,51.47,5400.0,41.0975,41.1294,41.0975,41.1294,5400.0
2005-11-21 13:55:00,51.47,51.52,51.47,51.49,8500.0,41.1294,41.1694,41.1294,41.1454,8500.0
2005-11-21 14:00:00,51.5,51.5,51.46,51.47,23600.0,41.1534,41.1534,41.1214,41.1294,23600.0
2005-11-21 14:05:00,51.48,51.5,51.44,51.47,1400.0,41.1374,41.1534,41.1055,41.1294,1400.0
2005-11-21 14:10:00,51.48,51.49,51.47,51.48,13700.0,41.1374,41.1454,41.1294,41.1374,13700.0
2005-11-21 14:15:00,51.48,51.48,51.45,51.47,14200.0,41.1374,41.1374,41.1134,41.1294,14200.0
2005-11-21 14:20:00,51.47,51.49,51.46,51.49,15900.0,41.1294,41.1454,41.1214,41.1454,15900.0
2005-11-21 14:25:00,51.49,51.52,51.49,51.5,53900.0,41.1454,41.1694,41.1454,41.1534,53900.0
2005-11-21 14:30:00,51.5,51.53,51.46,51.49,9600.0,41.1534,41.1774,41.1214,41.1454,9600.0
2005-11-21 14:35:00,51.49,51.53,51.45,51.45,5400.0,41.1454,41.1774,41.1134,41.1134,5400.0
2005-11-21 14:40:00,51.44,51.51,51.44,51.51,6500.0,41.1055,41.1614,41.1055,41.1614,6500.0
2005-11-21 14:45:00,51.51,51.52,51.5,51.52,3000.0,41.1614,41.1694,41.1534,41.1694,3000.0
2005-11-21 14:50:00,51.49,51.49,51.48,51.48,2000.0,41.1454,41.1454,41.1374,41.1374,2000.0
2005-11-21 14:55:00,51.49,51.51,51.47,51.5,3300.0,41.1454,41.1614,41.1294,41.1534,3300.0
2005-11-21 15:00:00,51.49,51.52,51.49,51.52,13900.0,41.1454,41.1694,41.1454,41.1694,13900.0
2005-11-21 15:05:00,51.52,51.53,51.51,51.53,3200.0,41.1694,41.1774,41.1614,41.1774,3200.0
2005-11-21 15:10:00,51.53,51.55,51.5,51.55,12800.0,41.1774,41.1934,41.1534,41.1934,12800.0
2005-11-21 15:15:00,51.55,51.55,51.53,51.53,28800.0,41.1934,41.1934,41.1774,41.1774,28800.0
2005-11-21 15:20:00,51.52,51.54,51.5,51.54,19900.0,41.1694,41.1854,41.1534,41.1854,19900.0
2005-11-21 15:25:00,51.54,51.56,51.53,51.56,15800.0,41.1854,41.2013,41.1774,41.2013,15800.0
2005-11-21 15:30:00,51.55,51.59,51.53,51.59,10800.0,41.1934,41.2253,41.1774,41.2253,10800.0
2005-11-21 15:35:00,51.59,51.65,51.59,51.64,6600.0,41.2253,41.2733,41.2253,41.2653,6600.0
2005-11-21 15:40:00,51.64,51.7,51.62,51.67,5100.0,41.2653,41.3132,41.2493,41.2892,5100.0
2005-11-21 15:45:00,51.67,51.7,51.67,51.68,23500.0,41.2892,41.3132,41.2892,41.2972,23500.0
2005-11-21 15:50:00,51.67,51.67,51.66,51.66,22300.0,41.2892,41.2892,41.2813,41.2813,22300.0
2005-11-21 15:55:00,51.66,51.66,51.57,51.64,29000.0,41.2813,41.2813,41.2093,41.2653,29000.0
2005-11-21 16:00:00,51.65,51.65,51.41,51.41,115100.0,41.2733,41.2733,41.0815,41.0815,115100.0
2005-11-21 16:05:00,51.65,51.71,51.58,51.68,5000.0,41.2733,41.3212,41.2173,41.2972,5000.0
2005-11-21 16:10:00,51.68,51.68,51.68,51.68,3100.0,41.2972,41.2972,41.2972,41.2972,3100.0
2005-11-22 09:30:00,51.6,51.6,51.49,51.49,9700.0,41.2333,41.2333,41.1454,41.1454,9700.0
2005-11-22 09:35:00,51.58,51.58,51.5,51.55,37200.0,41.2173,41.2173,41.1534,41.1934,37200.0
2005-11-22 09:40:00,51.56,51.58,51.5,51.57,10400.0,41.2013,41.2173,41.1534,41.2093,10400.0
2005-11-22 09:45:00,51.59,51.59,51.53,51.57,18100.0,41.2253,41.2253,41.1774,41.2093,18100.0
2005-11-22 09:50:00,51.55,51.56,51.5,51.56,4400.0,41.1934,41.2013,41.1534,41.2013,4400.0
2005-11-22 09:55:00,51.5,51.54,51.5,51.54,2100.0,41.1534,41.1854,41.1534,41.1854,2100.0
2005-11-22 10:00:00,51.52,51.56,51.52,51.56,13400.0,41.1694,41.2013,41.1694,41.2013,13400.0
2005-11-22 10:05:00,51.55,51.59,51.55,51.57,12600.0,41.1934,41.2253,41.1934,41.2093,12600.0
2005-11-22 10:10:00,51.56,51.58,51.54,51.54,8100.0,41.2013,41.2173,41.1854,41.1854,8100.0
2005-11-22 10:15:00,51.55,51.62,51.55,51.62,5500.0,41.1934,41.2493,41.1934,41.2493,5500.0
2005-11-22 10:20:00,51.62,51.63,51.58,51.58,2600.0,41.2493,41.2573,41.2173,41.2173,2600.0
2005-11-22 10:25:00,51.58,51.64,51.57,51.64,11500.0,41.2173,41.2653,41.2093,41.2653,11500.0
2005-11-22 10:30:00,51.65,51.68,51.65,51.68,3700.0,41.2733,41.2972,41.2733,41.2972,3700.0
2005-11-22 10:35:00,51.66,51.66,51.61,51.61,9600.0,41.2813,41.2813,41.2413,41.2413,9600.0
2005-11-22 10:40:00,51.64,51.65,51.64,51.64,13300.0,41.2653,41.2733,41.2653,41.2653,13300.0
2005-11-22 10:45:00,51.65,51.65,51.63,51.65,4100.0,41.2733,41.2733,41.2573,41.2733,4100.0
2005-11-22 10:50:00,51.64,51.65,51.62,51.65,7400.0,41.2653,41.2733,41.2493,41.2733,7400.0
2005-11-22 10:55:00,51.67,51.67,51.65,51.67,10800.0,41.2892,41.2892,41.2733,41.2892,10800.0
2005-11-22 11:00:00,51.67,51.67,51.64,51.64,12600.0,41.2892,41.2892,41.2653,41.2653,12600.0
2005-11-22 11:05:00,51.64,51.64,51.62,51.62,7100.0,41.2653,41.2653,41.2493,41.2493,7100.0
2005-11-22 11:10:00,51.64,51.64,51.61,51.64,6500.0,41.2653,41.2653,41.2413,41.2653,6500.0
2005-11-22 11:15:00,51.61,51.63,51.61,51.63,1200.0,41.2413,41.2573,41.2413,41.2573,1200.0
2005-11-22 11:20:00,51.63,51.63,51.63,51.63,8000.0,41.2573,41.2573,41.2573,41.2573,8000.0
2005-11-22 11:25:00,51.63,51.65,51.62,51.65,12700.0,41.2573,41.2733,41.2493,41.2733,12700.0
2005-11-22 11:30:00,51.65,51.65,51.58,51.65,9400.0,41.2733,41.2733,41.2173,41.2733,9400.0
2005-11-22 11:35:00,51.6,51.65,51.6,51.65,2800.0,41.2333,41.2733,41.2333,41.2733,2800.0
2005-11-22 11:40:00,51.61,51.67,51.6,51.66,6700.0,41.2413,41.2892,41.2333,41.2813,6700.0
2005-11-22 11:45:00,51.66,51.66,51.59,51.66,4800.0,41.2813,41.2813,41.2253,41.2813,4800.0
2005-11-22 11:50:00,51.66,51.66,51.61,51.61,7200.0,41.2813,41.2813,41.2413,41.2413,7200.0
2005-11-22 11:55:00,51.61,51.66,51.61,51.66,4600.0,41.2413,41.2813,41.2413,41.2813,4600.0
2005-11-22 12:00:00,51.66,51.67,51.66,51.67,5400.0,41.2813,41.2892,41.2813,41.2892,5400.0
2005-11-22 12:05:00,51.68,51.68,51.64,51.67,7100.0,41.2972,41.2972,41.2653,41.2892,7100.0
2005-11-22 12:10:00,51.68,51.68,51.67,51.67,5100.0,41.2972,41.2972,41.2892,41.2892,5100.0
2005-11-22 12:15:00,51.67,51.67,51.65,51.67,6900.0,41.2892,41.2892,41.2733,41.2892,6900.0
2005-11-22 12:20:00,51.66,51.66,51.65,51.65,6700.0,41.2813,41.2813,41.2733,41.2733,6700.0
2005-11-22 12:25:00,51.65,51.66,51.62,51.66,2700.0,41.2733,41.2813,41.2493,41.2813,2700.0
2005-11-22 12:30:00,51.66,51.66,51.63,51.63,2300.0,41.2813,41.2813,41.2573,41.2573,2300.0
2005-11-22 12:35:00,51.66,51.66,51.62,51.62,3000.0,41.2813,41.2813,41.2493,41.2493,3000.0
2005-11-22 12:40:00,51.63,51.63,51.63,51.63,1200.0,41.2573,41.2573,41.2573,41.2573,1200.0
2005-11-22 12:45:00,51.65,51.66,51.63,51.63,11800.0,41.2733,41.2813,41.2573,41.2573,11800.0
2005-11-22 12:50:00,51.63,51.66,51.62,51.65,32800.0,41.2573,41.2813,41.2493,41.2733,32800.0
2005-11-22 12:55:00,51.65,51.65,51.6,51.6,5000.0,41.2733,41.2733,41.2333,41.2333,5000.0
2005-11-22 13:00:00,51.64,51.68,51.61,51.65,19100.0,41.2653,41.2972,41.2413,41.2733,19100.0
2005-11-22 13:05:00,51.65,51.65,51.65,51.65,0.0,41.2733,41.2733,41.2733,41.2733,0.0
2005-11-22 13:10:00,51.69,51.7,51.68,51.68,7000.0,41.3052,41.3132,41.2972,41.2972,7000.0
2005-11-22 13:15:00,51.71,51.72,51.65,51.69,8300.0,41.3212,41.3292,41.2733,41.3052,8300.0
2005-11-22 13:20:00,51.67,51.69,51.65,51.69,7400.0,41.2892,41.3052,41.2733,41.3052,7400.0
2005-11-22 13:25:00,51.67,51.67,51.65,51.67,4800.0,41.2892,41.2892,41.2733,41.2892,4800.0
2005-11-22 13:30:00,51.66,51.66,51.63,51.66,1300.0,41.2813,41.2813,41.2573,41.2813,1300.0
2005-11-22 13:35:00,51.66,51.66,51.66,51.66,10600.0,41.2813,41.2813,41.2813,41.2813,10600.0
2005-11-22 13:40:00,51.66,51.66,51.66,51.66,100.0,41.2813,41.2813,41.2813,41.2813,100.0
2005-11-22 13:45:00,51.67,51.69,51.67,51.67,7200.0,41.2892,41.3052,41.2892,41.2892,7200.0
2005-11-22 13:50:00,51.67,51.67,51.64,51.67,10100.0,41.2892,41.2892,41.2653,41.2892,10100.0
2005-11-22 13:55:00,51.67,51.67,51.64,51.66,5600.0,41.2892,41.2892,41.2653,41.2813,5600.0
2005-11-22 14:00:00,51.67,51.75,51.67,51.75,2800.0,41.2892,41.3532,41.2892,41.3532,2800.0
2005-11-22 14:05:00,51.72,51.82,51.72,51.82,1800.0,41.3292,41.4091,41.3292,41.4091,1800.0
2005-11-22 14:10:00,51.86,51.86,51.84,51.84,7000.0,41.4411,41.4411,41.4251,41.4251,7000.0
2005-11-22 14:15:00,51.8,51.8,51.74,51.74,1600.0,41.3931,41.3931,41.3452,41.3452,1600.0
2005-11-22 14:20:00,51.77,51.79,51.77,51.79,6600.0,41.3692,41.3851,41.3692,41.3851,6600.0
2005-11-22 14:25:00,51.77,51.8,51.77,51.79,3700.0,41.3692,41.3931,41.3692,41.3851,3700.0
2005-11-22 14:30:00,51.76,51.79,51.76,51.78,5000.0,41.3612,41.3851,41.3612,41.3771,5000.0
2005-11-22 14:35:00,51.78,51.78,51.75,51.75,10900.0,41.3771,41.3771,41.3532,41.3532,10900.0
2005-11-22 14:40:00,51.74,51.78,51.74,51.78,19200.0,41.3452,41.3771,41.3452,41.3771,19200.0
2005-11-22 14:45:00,51.78,51.83,51.78,51.83,10300.0,41.3771,41.4171,41.3771,41.4171,10300.0
2005-11-22 14:50:00,51.88,51.88,51.83,51.84,7200.0,41.4571,41.4571,41.4171,41.4251,7200.0
2005-11-22 14:55:00,51.87,51.9,51.86,51.89,5900.0,41.4491,41.473,41.4411,41.465,5900.0
2005-11-22 15:00:00,51.89,51.92,51.84,51.87,28800.0,41.465,41.489,41.4251,41.4491,28800.0
2005-11-22 15:05:00,51.87,51.92,51.87,51.9,5500.0,41.4491,41.489,41.4491,41.473,5500.0
2005-11-22 15:10:00,51.9,51.93,51.87,51.93,11300.0,41.473,41.497,41.4491,41.497,11300.0
2005-11-22 15:15:00,51.92,51.93,51.88,51.89,16800.0,41.489,41.497,41.4571,41.465,16800.0
2005-11-22 15:20:00,51.89,51.89,51.85,51.89,19900.0,41.465,41.465,41.4331,41.465,19900.0
2005-11-22 15:25:00,51.88,51.91,51.87,51.91,31200.0,41.4571,41.481,41.4491,41.481,31200.0
2005-11-22 15:30:00,51.9,51.91,51.87,51.89,20200.0,41.473,41.481,41.4491,41.465,20200.0
2005-11-22 15:35:00,51.87,51.88,51.86,51.88,3900.0,41.4491,41.4571,41.4411,41.4571,3900.0
2005-11-22 15:40:00,51.9,51.92,51.87,51.91,14800.0,41.473,41.489,41.4491,41.481,14800.0
2005-11-22 15:45:00,51.89,51.95,51.88,51.93,5900.0,41.465,41.513,41.4571,41.497,5900.0
2005-11-22 15:50:00,51.93,51.93,51.87,51.93,30900.0,41.497,41.497,41.4491,41.497,30900.0
2005-11-22 15:55:00,51.89,51.91,51.85,51.85,35000.0,41.465,41.481,41.4331,41.4331,35000.0
2005-11-22 16:00:00,51.73,51.73,51.73,51.73,135000.0,41.3372,41.3372,41.3372,41.3372,135000.0
2005-11-22 16:05:00,51.73,51.73,51.73,51.73,0.0,41.3372,41.3372,41.3372,41.3372,0.0
2005-11-22 16:10:00,51.73,51.73,51.73,51.73,0.0,41.3372,41.3372,41.3372,41.3372,0.0
2005-11-23 09:30:00,51.85,51.95,51.8,51.8,77900.0,41.4331,41.513,41.3931,41.3931,77900.0
2005-11-23 09:35:00,51.85,51.94,51.85,51.92,45500.0,41.4331,41.505,41.4331,41.489,45500.0
2005-11-23 09:40:00,51.9,51.92,51.9,51.92,7200.0,41.473,41.489,41.473,41.489,7200.0
2005-11-23 09:45:00,51.92,51.93,51.9,51.9,4600.0,41.489,41.497,41.473,41.473,4600.0
2005-11-23 09:50:00,51.89,51.92,51.89,51.89,4900.0,41.465,41.489,41.465,41.465,4900.0
2005-11-23 09:55:00,51.9,51.94,51.9,51.94,64200.0,41.473,41.505,41.473,41.505,64200.0
2005-11-23 10:00:00,51.95,51.95,51.94,51.94,4000.0,41.513,41.513,41.505,41.505,4000.0
2005-11-23 10:05:00,51.92,51.96,51.92,51.95,36300.0,41.489,41.521,41.489,41.513,36300.0
2005-11-23 10:10:00,51.95,51.96,51.92,51.93,30600.0,41.513,41.521,41.489,41.497,30600.0
2005-11-23 10:15:00,51.95,51.97,51.94,51.95,3100.0,41.513,41.529,41.505,41.513,3100.0
2005-11-23 10:20:00,51.95,51.96,51.93,51.96,54200.0,41.513,41.521,41.497,41.521,54200.0
2005-11-23 10:25:00,51.96,51.96,51.91,51.95,14200.0,41.521,41.521,41.481,41.513,14200.0
2005-11-23 10:30:00,51.95,51.98,51.94,51.94,1800.0,41.513,41.537,41.505,41.505,1800.0
2005-11-23 10:35:00,51.96,51.98,51.96,51.97,2400.0,41.521,41.537,41.521,41.529,2400.0
2005-11-23 10:40:00,51.97,51.98,51.94,51.98,43700.0,41.529,41.537,41.505,41.537,43700.0
2005-11-23 10:45:00,51.99,51.99,51.97,51.98,8500.0,41.545,41.545,41.529,41.537,8500.0
2005-11-23 10:50:00,51.98,51.99,51.95,51.96,83200.0,41.537,41.545,41.513,41.521,83200.0
2005-11-23 10:55:00,51.96,51.98,51.96,51.97,20000.0,41.521,41.537,41.521,41.529,20000.0
2005-11-23 11:00:00,51.97,51.98,51.96,51.96,11400.0,41.529,41.537,41.521,41.521,11400.0
2005-11-23 11:05:00,51.96,51.96,51.95,51.95,8600.0,41.521,41.521,41.513,41.513,8600.0
2005-11-23 11:10:00,51.96,51.97,51.96,51.96,10900.0,41.521,41.529,41.521,41.521,10900.0
2005-11-23 11:15:00,51.96,51.98,51.94,51.98,13600.0,41.521,41.537,41.505,41.537,13600.0
2005-11-23 11:20:00,51.95,51.99,51.91,51.99,20800.0,41.513,41.545,41.481,41.545,20800.0
2005-11-23 11:25:00,52.02,52.02,51.98,52.0,2200.0,41.5689,41.5689,41.537,41.553,2200.0
2005-11-23 11:30:00,52.0,52.02,52.0,52.0,12300.0,41.553,41.5689,41.553,41.553,12300.0
2005-11-23 11:35:00,52.02,52.02,52.01,52.02,3200.0,41.5689,41.5689,41.5609,41.5689,3200.0
2005-11-23 11:40:00,52.02,52.03,52.0,52.03,2600.0,41.5689,41.5769,41.553,41.5769,2600.0
2005-11-23 11:45:00,52.03,52.06,52.03,52.06,13600.0,41.5769,41.6009,41.5769,41.6009,13600.0
2005-11-23 11:50:00,52.06,52.07,52.06,52.06,1300.0,41.6009,41.6089,41.6009,41.6009,1300.0
2005-11-23 11:55:00,52.06,52.06,52.04,52.06,22200.0,41.6009,41.6009,41.5849,41.6009,22200.0
2005-11-23 12:00:00,52.05,52.05,52.04,52.04,1000.0,41.5929,41.5929,41.5849,41.5849,1000.0
2005-11-23 12:05:00,52.04,52.05,52.02,52.05,7700.0,41.5849,41.5929,41.5689,41.5929,7700.0
2005-11-23 12:10:00,52.04,52.04,52.02,52.03,14300.0,41.5849,41.5849,41.5689,41.5769,14300.0
2005-11-23 12:15:00,52.05,52.05,52.02,52.05,8400.0,41.5929,41.5929,41.5689,41.5929,8400.0
2005-11-23 12:20:00,52.05,52.05,52.04,52.04,3800.0,41.5929,41.5929,41.5849,41.5849,3800.0
2005-11-23 12:25:00,52.04,52.06,52.02,52.06,2900.0,41.5849,41.6009,41.5689,41.6009,2900.0
2005-11-23 12:30:00,52.06,52.11,52.06,52.11,4200.0,41.6009,41.6409,41.6009,41.6409,4200.0
2005-11-23 12:35:00,52.11,52.11,52.11,52.11,600.0,41.6409,41.6409,41.6409,41.6409,600.0
2005-11-23 12:40:00,52.11,52.11,52.1,52.1,6700.0,41.6409,41.6409,41.6329,41.6329,6700.0
2005-11-23 12:45:00,52.1,52.16,52.1,52.16,7700.0,41.6329,41.6808,41.6329,41.6808,7700.0
2005-11-23 12:50:00,52.17,52.17,52.11,52.16,500.0,41.6888,41.6888,41.6409,41.6808,500.0
2005-11-23 12:55:00,52.15,52.15,52.09,52.12,8100.0,41.6728,41.6728,41.6249,41.6488,8100.0
2005-11-23 13:00:00,52.12,52.12,52.1,52.12,3800.0,41.6488,41.6488,41.6329,41.6488,3800.0
2005-11-23 13:05:00,52.12,52.13,52.1,52.13,2900.0,41.6488,41.6568,41.6329,41.6568,2900.0
2005-11-23 13:10:00,52.13,52.13,52.1,52.13,1900.0,41.6568,41.6568,41.6329,41.6568,1900.0
2005-11-23 13:15:00,52.13,52.13,52.13,52.13,1200.0,41.6568,41.6568,41.6568,41.6568,1200.0
2005-11-23 13:20:00,52.12,52.12,52.12,52.12,2000.0,41.6488,41.6488,41.6488,41.6488,2000.0
2005-11-23 13:25:00,52.12,52.12,52.12,52.12,900.0,41.6488,41.6488,41.6488,41.6488,900.0
2005-11-23 13:30:00,52.12,52.14,52.1,52.11,4000.0,41.6488,41.6648,41.6329,41.6409,4000.0
2005-11-23 13:35:00,52.13,52.15,52.11,52.12,31400.0,41.6568,41.6728,41.6409,41.6488,31400.0
2005-11-23 13:40:00,52.12,52.12,52.12,52.12,5900.0,41.6488,41.6488,41.6488,41.6488,5900.0
2005-11-23 13:45:00,52.12,52.15,52.12,52.14,18000.0,41.6488,41.6728,41.6488,41.6648,18000.0
2005-11-23 13:50:00,52.14,52.15,52.11,52.15,5100.0,41.6648,41.6728,41.6409,41.6728,5100.0
2005-11-23 13:55:00,52.15,52.15,52.15,52.15,2300.0,41.6728,41.6728,41.6728,41.6728,2300.0
2005-11-23 14:00:00,52.15,52.15,52.13,52.13,3300.0,41.6728,41.6728,41.6568,41.6568,3300.0
2005-11-23 14:05:00,52.15,52.15,52.11,52.12,2300.0,41.6728,41.6728,41.6409,41.6488,2300.0
2005-11-23 14:10:00,52.14,52.17,52.12,52.17,3900.0,41.6648,41.6888,41.6488,41.6888,3900.0
2005-11-23 14:15:00,52.17,52.17,52.17,52.17,10600.0,41.6888,41.6888,41.6888,41.6888,10600.0
2005-11-23 14:20:00,52.18,52.2,52.17,52.2,6400.0,41.6968,41.7128,41.6888,41.7128,6400.0
2005-11-23 14:25:00,52.2,52.2,52.17,52.17,10300.0,41.7128,41.7128,41.6888,41.6888,10300.0
2005-11-23 14:30:00,52.22,52.22,52.21,52.22,5500.0,41.7288,41.7288,41.7208,41.7288,5500.0
2005-11-23 14:35:00,52.22,52.22,52.21,52.21,8200.0,41.7288,41.7288,41.7208,41.7208,8200.0
2005-11-23 14:40:00,52.16,52.2,52.16,52.2,7400.0,41.6808,41.7128,41.6808,41.7128,7400.0
2005-11-23 14:45:00,52.19,52.2,52.19,52.2,55300.0,41.7048,41.7128,41.7048,41.7128,55300.0
2005-11-23 14:50:00,52.2,52.2,52.18,52.18,1000.0,41.7128,41.7128,41.6968,41.6968,1000.0
2005-11-23 14:55:00,52.18,52.18,52.15,52.15,3900.0,41.6968,41.6968,41.6728,41.6728,3900.0
2005-11-23 15:00:00,52.15,52.15,52.1,52.1,33000.0,41.6728,41.6728,41.6329,41.6329,33000.0
2005-11-23 15:05:00,52.11,52.11,52.1,52.1,4200.0,41.6409,41.6409,41.6329,41.6329,4200.0
2005-11-23 15:10:00,52.07,52.07,52.0,52.0,6500.0,41.6089,41.6089,41.553,41.553,6500.0
2005-11-23 15:15:00,51.98,52.05,51.98,52.05,2000.0,41.537,41.5929,41.537,41.5929,2000.0
2005-11-23 15:20:00,52.04,52.08,52.0,52.08,2500.0,41.5849,41.6169,41.553,41.6169,2500.0
2005-11-23 15:25:00,52.07,52.09,52.07,52.08,5500.0,41.6089,41.6249,41.6089,41.6169,5500.0
2005-11-23 15:30:00,52.08,52.09,52.0,52.09,16100.0,41.6169,41.6249,41.553,41.6249,16100.0
2005-11-23 15:35:00,52.08,52.08,51.97,52.04,5400.0,41.6169,41.6169,41.529,41.5849,5400.0
2005-11-23 15:40:00,52.0,52.08,51.97,52.08,35600.0,41.553,41.6169,41.529,41.6169,35600.0
2005-11-23 15:45:00,52.05,52.05,51.99,51.99,13900.0,41.5929,41.5929,41.545,41.545,13900.0
2005-11-23 15:50:00,51.98,52.03,51.98,52.01,6700.0,41.537,41.5769,41.537,41.5609,6700.0
2005-11-23 15:55:00,52.03,52.03,51.99,51.99,4200.0,41.5769,41.5769,41.545,41.545,4200.0
2005-11-23 16:00:00,51.96,51.96,51.94,51.95,13200.0,41.521,41.521,41.505,41.513,13200.0
2005-11-23 16:05:00,51.96,51.96,51.96,51.96,6600.0,41.521,41.521,41.521,41.521,6600.0
2005-11-23 16:10:00,51.96,51.96,51.96,51.96,0.0,41.521,41.521,41.521,41.521,0.0
2005-11-25 09:30:00,52.15,52.15,52.15,52.15,45900.0,41.6728,41.6728,41.6728,41.6728,45900.0
2005-11-25 09:35:00,52.11,52.12,52.11,52.12,2000.0,41.6409,41.6488,41.6409,41.6488,2000.0
2005-11-25 09:40:00,52.1,52.1,52.1,52.1,100.0,41.6329,41.6329,41.6329,41.6329,100.0
2005-11-25 09:45:00,52.05,52.13,52.05,52.12,7800.0,41.5929,41.6568,41.5929,41.6488,7800.0
2005-11-25 09:50:00,52.12,52.12,52.08,52.1,20800.0,41.6488,41.6488,41.6169,41.6329,20800.0
2005-11-25 09:55:00,52.11,52.11,52.09,52.09,1200.0,41.6409,41.6409,41.6249,41.6249,1200.0
2005-11-25 10:00:00,52.08,52.08,52.07,52.08,400.0,41.6169,41.6169,41.6089,41.6169,400.0
2005-11-25 10:05:00,52.07,52.1,52.07,52.08,3000.0,41.6089,41.6329,41.6089,41.6169,3000.0
2005-11-25 10:10:00,52.08,52.12,52.08,52.08,5800.0,41.6169,41.6488,41.6169,41.6169,5800.0
2005-11-25 10:15:00,52.12,52.13,52.05,52.05,1400.0,41.6488,41.6568,41.5929,41.5929,1400.0
2005-11-25 10:20:00,52.09,52.09,52.05,52.05,5900.0,41.6249,41.6249,41.5929,41.5929,5900.0
2005-11-25 10:25:00,52.06,52.07,52.0,52.0,4800.0,41.6009,41.6089,41.553,41.553,4800.0
2005-11-25 10:30:00,52.05,52.05,52.04,52.04,14100.0,41.5929,41.5929,41.5849,41.5849,14100.0
2005-11-25 10:35:00,52.0,52.04,51.98,52.04,13300.0,41.553,41.5849,41.537,41.5849,13300.0
2005-11-25 10:40:00,52.04,52.04,52.04,52.04,0.0,41.5849,41.5849,41.5849,41.5849,0.0
2005-11-25 10:45:00,52.06,52.06,52.01,52.01,35700.0,41.6009,41.6009,41.5609,41.5609,35700.0
2005-11-25 10:50:00,52.01,52.01,52.01,52.01,0.0,41.5609,41.5609,41.5609,41.5609,0.0
2005-11-25 10:55:00,52.06,52.06,52.06,52.06,700.0,41.6009,41.6009,41.6009,41.6009,700.0
2005-11-25 11:00:00,52.06,52.06,52.06,52.06,900.0,41.6009,41.6009,41.6009,41.6009,900.0
2005-11-25 11:05:00,52.06,52.06,52.06,52.06,3300.0,41.6009,41.6009,41.6009,41.6009,3300.0
2005-11-25 11:10:00,52.03,52.07,52.03,52.07,1300.0,41.5769,41.6089,41.5769,41.6089,1300.0
2005-11-25 11:15:00,52.05,52.08,52.05,52.08,6700.0,41.5929,41.6169,41.5929,41.6169,6700.0
2005-11-25 11:20:00,52.07,52.07,52.05,52.07,2200.0,41.6089,41.6089,41.5929,41.6089,2200.0
2005-11-25 11:25:00,52.07,52.07,52.07,52.07,0.0,41.6089,41.6089,41.6089,41.6089,0.0
2005-11-25 11:30:00,52.07,52.07,52.07,52.07,700.0,41.6089,41.6089,41.6089,41.6089,700.0
2005-11-25 11:35:00,52.09,52.09,52.08,52.08,3700.0,41.6249,41.6249,41.6169,41.6169,3700.0
2005-11-25 11:40:00,52.07,52.09,52.07,52.09,1500.0,41.6089,41.6249,41.6089,41.6249,1500.0
2005-11-25 11:45:00,52.09,52.11,52.09,52.11,22400.0,41.6249,41.6409,41.6249,41.6409,22400.0
2005-11-25 11:50:00,52.11,52.11,52.11,52.11,1200.0,41.6409,41.6409,41.6409,41.6409,1200.0
2005-11-25 11:55:00,52.11,52.11,52.07,52.1,4800.0,41.6409,41.6409,41.6089,41.6329,4800.0
2005-11-25 12:00:00,52.1,52.1,52.1,52.1,300.0,41.6329,41.6329,41.6329,41.6329,300.0
2005-11-25 12:05:00,52.08,52.09,52.08,52.09,300.0,41.6169,41.6249,41.6169,41.6249,300.0
2005-11-25 12:10:00,52.09,52.09,52.07,52.09,4700.0,41.6249,41.6249,41.6089,41.6249,4700.0
2005-11-25 12:15:00,52.11,52.11,52.07,52.11,2000.0,41.6409,41.6409,41.6089,41.6409,2000.0
2005-11-25 12:20:00,52.13,52.14,52.11,52.14,3600.0,41.6568,41.6648,41.6409,41.6648,3600.0
2005-11-25 12:25:00,52.14,52.14,52.14,52.14,3600.0,41.6648,41.6648,41.6648,41.6648,3600.0
2005-11-25 12:30:00,52.15,52.15,52.15,52.15,400.0,41.6728,41.6728,41.6728,41.6728,400.0
2005-11-25 12:35:00,52.15,52.16,52.12,52.16,2200.0,41.6728,41.6808,41.6488,41.6808,2200.0
2005-11-25 12:40:00,52.17,52.17,52.16,52.16,1600.0,41.6888,41.6888,41.6808,41.6808,1600.0
2005-11-25 12:45:00,52.15,52.16,52.14,52.14,18900.0,41.6728,41.6808,41.6648,41.6648,18900.0
2005-11-25 12:50:00,52.14,52.15,52.14,52.15,67600.0,41.6648,41.6728,41.6648,41.6728,67600.0
2005-11-25 12:55:00,52.13,52.15,52.13,52.13,49000.0,41.6568,41.6728,41.6568,41.6568,49000.0
2005-11-25 13:00:00,52.14,52.16,52.14,52.16,184000.0,41.6648,41.6808,41.6648,41.6808,184000.0
2005-11-25 13:05:00,52.14,52.14,52.14,52.14,50000.0,41.6648,41.6648,41.6648,41.6648,50000.0
2005-11-25 13:10:00,52.14,52.14,52.14,52.14,0.0,41.6648,41.6648,41.6648,41.6648,0.0
2005-11-25 13:15:00,52.14,52.14,52.14,52.14,0.0,41.6648,41.6648,41.6648,41.6648,0.0
2005-11-25 13:20:00,52.14,52.14,52.14,52.14,0.0,41.6648,41.6648,41.6648,41.6648,0.0
2005-11-25 13:25:00,52.14,52.14,52.14,52.14,0.0,41.6648,41.6648,41.6648,41.6648,0.0
2005-11-25 13:30:00,52.14,52.14,52.14,52.14,0.0,41.6648,41.6648,41.6648,41.6648,0.0
2005-11-25 13:35:00,52.14,52.14,52.14,52.14,0.0,41.6648,41.6648,41.6648,41.6648,0.0
2005-11-25 13:40:00,52.14,52.14,52.14,52.14,0.0,41.6648,41.6648,41.6648,41.6648,0.0
2005-11-25 13:45:00,52.14,52.14,52.14,52.14,0.0,41.6648,41.6648,41.6648,41.6648,0.0
2005-11-25 13:50:00,52.14,52.14,52.14,52.14,0.0,41.6648,41.6648,41.6648,41.6648,0.0
2005-11-25 13:55:00,52.14,52.14,52.14,52.14,0.0,41.6648,41.6648,41.6648,41.6648,0.0
2005-11-25 14:00:00,52.14,52.14,52.14,52.14,0.0,41.6648,41.6648,41.6648,41.6648,0.0
2005-11-25 14:05:00,52.14,52.14,52.14,52.14,0.0,41.6648,41.6648,41.6648,41.6648,0.0
2005-11-25 14:10:00,52.14,52.14,52.14,52.14,0.0,41.6648,41.6648,41.6648,41.6648,0.0
2005-11-25 14:15:00,52.14,52.14,52.14,52.14,0.0,41.6648,41.6648,41.6648,41.6648,0.0
2005-11-25 14:20:00,52.14,52.14,52.14,52.14,0.0,41.6648,41.6648,41.6648,41.6648,0.0
2005-11-25 14:25:00,52.14,52.14,52.14,52.14,0.0,41.6648,41.6648,41.6648,41.6648,0.0
2005-11-25 14:30:00,52.14,52.14,52.14,52.14,0.0,41.6648,41.6648,41.6648,41.6648,0.0
2005-11-25 14:35:00,52.14,52.14,52.14,52.14,0.0,41.6648,41.6648,41.6648,41.6648,0.0
2005-11-25 14:40:00,52.14,52.14,52.14,52.14,0.0,41.6648,41.6648,41.6648,41.6648,0.0
2005-11-25 14:45:00,52.14,52.14,52.14,52.14,0.0,41.6648,41.6648,41.6648,41.6648,0.0
2005-11-25 14:50:00,52.14,52.14,52.14,52.14,0.0,41.6648,41.6648,41.6648,41.6648,0.0
2005-11-25 14:55:00,52.14,52.14,52.14,52.14,0.0,41.6648,41.6648,41.6648,41.6648,0.0
2005-11-25 15:00:00,52.14,52.14,52.14,52.14,0.0,41.6648,41.6648,41.6648,41.6648,0.0
2005-11-25 15:05:00,52.14,52.14,52.14,52.14,0.0,41.6648,41.6648,41.6648,41.6648,0.0
2005-11-25 15:10:00,52.14,52.14,52.14,52.14,0.0,41.6648,41.6648,41.6648,41.6648,0.0
2005-11-25 15:15:00,52.14,52.14,52.14,52.14,0.0,41.6648,41.6648,41.6648,41.6648,0.0
2005-11-25 15:20:00,52.14,52.14,52.14,52.14,0.0,41.6648,41.6648,41.6648,41.6648,0.0
2005-11-25 15:25:00,52.14,52.14,52.14,52.14,0.0,41.6648,41.6648,41.6648,41.6648,0.0
2005-11-25 15:30:00,52.14,52.14,52.14,52.14,0.0,41.6648,41.6648,41.6648,41.6648,0.0
2005-11-25 15:35:00,52.14,52.14,52.14,52.14,0.0,41.6648,41.6648,41.6648,41.6648,0.0
2005-11-25 15:40:00,52.14,52.14,52.14,52.14,0.0,41.6648,41.6648,41.6648,41.6648,0.0
2005-11-25 15:45:00,52.14,52.14,52.14,52.14,0.0,41.6648,41.6648,41.6648,41.6648,0.0
2005-11-25 15:50:00,52.14,52.14,52.14,52.14,0.0,41.6648,41.6648,41.6648,41.6648,0.0
2005-11-25 15:55:00,52.14,52.14,52.14,52.14,0.0,41.6648,41.6648,41.6648,41.6648,0.0
2005-11-28 09:30:00,52.23,52.23,52.2,52.2,50200.0,41.7367,41.7367,41.7128,41.7128,50200.0
2005-11-28 09:35:00,52.2,52.23,52.09,52.09,93000.0,41.7128,41.7367,41.6249,41.6249,93000.0
2005-11-28 09:40:00,52.1,52.1,52.01,52.01,11500.0,41.6329,41.6329,41.5609,41.5609,11500.0
2005-11-28 09:45:00,52.0,52.0,51.97,51.98,59100.0,41.553,41.553,41.529,41.537,59100.0
2005-11-28 09:50:00,51.97,51.99,51.96,51.98,7400.0,41.529,41.545,41.521,41.537,7400.0
2005-11-28 09:55:00,51.98,51.98,51.92,51.93,11100.0,41.537,41.537,41.489,41.497,11100.0
2005-11-28 10:00:00,51.88,51.92,51.88,51.92,1200.0,41.4571,41.489,41.4571,41.489,1200.0
2005-11-28 10:05:00,51.94,51.96,51.94,51.96,8200.0,41.505,41.521,41.505,41.521,8200.0
2005-11-28 10:10:00,51.96,51.97,51.93,51.93,5300.0,41.521,41.529,41.497,41.497,5300.0
2005-11-28 10:15:00,51.93,51.93,51.89,51.89,8600.0,41.497,41.497,41.465,41.465,8600.0
2005-11-28 10:20:00,51.91,51.91,51.87,51.87,5400.0,41.481,41.481,41.4491,41.4491,5400.0
2005-11-28 10:25:00,51.86,51.86,51.82,51.82,1800.0,41.4411,41.4411,41.4091,41.4091,1800.0
2005-11-28 10:30:00,51.81,51.86,51.81,51.86,6200.0,41.4011,41.4411,41.4011,41.4411,6200.0
2005-11-28 10:35:00,51.85,51.88,51.85,51.86,8400.0,41.4331,41.4571,41.4331,41.4411,8400.0
2005-11-28 10:40:00,51.87,51.87,51.86,51.87,2400.0,41.4491,41.4491,41.4411,41.4491,2400.0
2005-11-28 10:45:00,51.87,51.89,51.87,51.89,21000.0,41.4491,41.465,41.4491,41.465,21000.0
2005-11-28 10:50:00,51.89,51.9,51.89,51.89,22700.0,41.465,41.473,41.465,41.465,22700.0
2005-11-28 10:55:00,51.88,51.88,51.85,51.86,5900.0,41.4571,41.4571,41.4331,41.4411,5900.0
2005-11-28 11:00:00,51.85,51.86,51.83,51.85,3900.0,41.4331,41.4411,41.4171,41.4331,3900.0
2005-11-28 11:05:00,51.86,51.88,51.84,51.88,16200.0,41.4411,41.4571,41.4251,41.4571,16200.0
2005-11-28 11:10:00,51.87,51.87,51.84,51.87,4000.0,41.4491,41.4491,41.4251,41.4491,4000.0
2005-11-28 11:15:00,51.91,51.92,51.9,51.9,5300.0,41.481,41.489,41.473,41.473,5300.0
2005-11-28 11:20:00,51.91,51.91,51.83,51.86,16300.0,41.481,41.481,41.4171,41.4411,16300.0
2005-11-28 11:25:00,51.89,51.89,51.82,51.87,28400.0,41.465,41.465,41.4091,41.4491,28400.0
2005-11-28 11:30:00,51.84,51.88,51.84,51.87,5000.0,41.4251,41.4571,41.4251,41.4491,5000.0
2005-11-28 11:35:00,51.87,51.87,51.85,51.85,3800.0,41.4491,41.4491,41.4331,41.4331,3800.0
2005-11-28 11:40:00,51.85,51.86,51.84,51.84,14500.0,41.4331,41.4411,41.4251,41.4251,14500.0
2005-11-28 11:45:00,51.84,51.9,51.84,51.87,9600.0,41.4251,41.473,41.4251,41.4491,9600.0
2005-11-28 11:50:00,51.88,51.93,51.88,51.88,8300.0,41.4571,41.497,41.4571,41.4571,8300.0
2005-11-28 11:55:00,51.92,51.92,51.89,51.89,5800.0,41.489,41.489,41.465,41.465,5800.0
2005-11-28 12:00:00,51.89,51.89,51.86,51.86,3000.0,41.465,41.465,41.4411,41.4411,3000.0
2005-11-28 12:05:00,51.86,51.88,51.85,51.87,4100.0,41.4411,41.4571,41.4331,41.4491,4100.0
2005-11-28 12:10:00,51.88,51.88,51.88,51.88,1900.0,41.4571,41.4571,41.4571,41.4571,1900.0
2005-11-28 12:15:00,51.87,51.87,51.85,51.85,14000.0,41.4491,41.4491,41.4331,41.4331,14000.0
2005-11-28 12:20:00,51.86,51.86,51.84,51.84,8900.0,41.4411,41.4411,41.4251,41.4251,8900.0
2005-11-28 12:25:00,51.84,51.84,51.83,51.83,2100.0,41.4251,41.4251,41.4171,41.4171,2100.0
2005-11-28 12:30:00,51.85,51.85,51.84,51.84,5900.0,41.4331,41.4331,41.4251,41.4251,5900.0
2005-11-28 12:35:00,51.84,51.85,51.83,51.85,2000.0,41.4251,41.4331,41.4171,41.4331,2000.0
2005-11-28 12:40:00,51.85,51.86,51.82,51.82,4000.0,41.4331,41.4411,41.4091,41.4091,4000.0
2005-11-28 12:45:00,51.86,51.86,51.79,51.81,12500.0,41.4411,41.4411,41.3851,41.4011,12500.0
2005-11-28 12:50:00,51.81,51.81,51.78,51.78,1300.0,41.4011,41.4011,41.3771,41.3771,1300.0
2005-11-28 12:55:00,51.78,51.8,51.77,51.79,5200.0,41.3771,41.3931,41.3692,41.3851,5200.0
2005-11-28 13:00:00,51.75,51.78,51.74,51.77,7300.0,41.3532,41.3771,41.3452,41.3692,7300.0
2005-11-28 13:05:00,51.79,51.79,51.79,51.79,1200.0,41.3851,41.3851,41.3851,41.3851,1200.0
2005-11-28 13:10:00,51.77,51.77,51.76,51.76,4200.0,41.3692,41.3692,41.3612,41.3612,4200.0
2005-11-28 13:15:00,51.73,51.76,51.73,51.73,1600.0,41.3372,41.3612,41.3372,41.3372,1600.0
2005-11-28 13:20:00,51.73,51.78,51.73,51.78,2000.0,41.3372,41.3771,41.3372,41.3771,2000.0
2005-11-28 13:25:00,51.78,51.8,51.78,51.8,200.0,41.3771,41.3931,41.3771,41.3931,200.0
2005-11-28 13:30:00,51.8,51.8,51.77,51.8,7100.0,41.3931,41.3931,41.3692,41.3931,7100.0
2005-11-28 13:35:00,51.8,51.8,51.73,51.77,28800.0,41.3931,41.3931,41.3372,41.3692,28800.0
2005-11-28 13:40:00,51.77,51.77,51.74,51.74,6300.0,41.3692,41.3692,41.3452,41.3452,6300.0
2005-11-28 13:45:00,51.78,51.78,51.76,51.76,2100.0,41.3771,41.3771,41.3612,41.3612,2100.0
2005-11-28 13:50:00,51.78,51.78,51.78,51.78,1500.0,41.3771,41.3771,41.3771,41.3771,1500.0
2005-11-28 13:55:00,51.79,51.79,51.74,51.74,600.0,41.3851,41.3851,41.3452,41.3452,600.0
2005-11-28 14:00:00,51.74,51.77,51.74,51.77,9400.0,41.3452,41.3692,41.3452,41.3692,9400.0
2005-11-28 14:05:00,51.77,51.78,51.75,51.78,7500.0,41.3692,41.3771,41.3532,41.3771,7500.0
2005-11-28 14:10:00,51.78,51.78,51.78,51.78,900.0,41.3771,41.3771,41.3771,41.3771,900.0
2005-11-28 14:15:00,51.77,51.77,51.76,51.76,2000.0,41.3692,41.3692,41.3612,41.3612,2000.0
2005-11-28 14:20:00,51.75,51.77,51.73,51.76,3100.0,41.3532,41.3692,41.3372,41.3612,3100.0
2005-11-28 14:25:00,51.73,51.76,51.71,51.75,4300.0,41.3372,41.3612,41.3212,41.3532,4300.0
2005-11-28 14:30:00,51.73,51.78,51.72,51.78,1300.0,41.3372,41.3771,41.3292,41.3771,1300.0
2005-11-28 14:35:00,51.77,51.77,51.7,51.77,1500.0,41.3692,41.3692,41.3132,41.3692,1500.0
2005-11-28 14:40:00,51.76,51.8,51.71,51.76,3300.0,41.3612,41.3931,41.3212,41.3612,3300.0
2005-11-28 14:45:00,51.76,51.76,51.76,51.76,0.0,41.3612,41.3612,41.3612,41.3612,0.0
2005-11-28 14:50:00,51.73,51.79,51.73,51.74,10500.0,41.3372,41.3851,41.3372,41.3452,10500.0
2005-11-28 14:55:00,51.79,51.79,51.77,51.78,1900.0,41.3851,41.3851,41.3692,41.3771,1900.0
2005-11-28 15:00:00,51.74,51.79,51.74,51.78,6100.0,41.3452,41.3851,41.3452,41.3771,6100.0
2005-11-28 15:05:00,51.78,51.78,51.74,51.76,1400.0,41.3771,41.3771,41.3452,41.3612,1400.0
2005-11-28 15:10:00,51.77,51.77,51.69,51.75,17600.0,41.3692,41.3692,41.3052,41.3532,17600.0
2005-11-28 15:15:00,51.75,51.75,51.73,51.73,14300.0,41.3532,41.3532,41.3372,41.3372,14300.0
2005-11-28 15:20:00,51.7,51.71,51.62,51.69,5600.0,41.3132,41.3212,41.2493,41.3052,5600.0
2005-11-28 15:25:00,51.69,51.7,51.63,51.7,21100.0,41.3052,41.3132,41.2573,41.3132,21100.0
2005-11-28 15:30:00,51.69,51.73,51.69,51.73,7100.0,41.3052,41.3372,41.3052,41.3372,7100.0
2005-11-28 15:35:00,51.75,51.75,51.7,51.72,2400.0,41.3532,41.3532,41.3132,41.3292,2400.0
2005-11-28 15:40:00,51.7,51.73,51.64,51.72,4800.0,41.3132,41.3372,41.2653,41.3292,4800.0
2005-11-28 15:45:00,51.72,51.73,51.64,51.64,6500.0,41.3292,41.3372,41.2653,41.2653,6500.0
2005-11-28 15:50:00,51.66,51.67,51.62,51.65,10400.0,41.2813,41.2892,41.2493,41.2733,10400.0
2005-11-28 15:55:00,51.69,51.69,51.63,51.63,13400.0,41.3052,41.3052,41.2573,41.2573,13400.0
2005-11-28 16:00:00,51.7,51.7,51.7,51.7,1200.0,41.3132,41.3132,41.3132,41.3132,1200.0
2005-11-28 16:05:00,51.7,51.7,51.7,51.7,0.0,41.3132,41.3132,41.3132,41.3132,0.0
2005-11-28 16:10:00,51.7,51.7,51.7,51.7,0.0,41.3132,41.3132,41.3132,41.3132,0.0
2005-11-29 09:30:00,51.86,51.9,51.84,51.9,41900.0,41.4411,41.473,41.4251,41.473,41900.0
2005-11-29 09:35:00,51.88,51.88,51.86,51.87,27300.0,41.4571,41.4571,41.4411,41.4491,27300.0
2005-11-29 09:40:00,51.83,51.89,51.83,51.89,46100.0,41.4171,41.465,41.4171,41.465,46100.0
2005-11-29 09:45:00,51.85,51.9,51.84,51.87,4600.0,41.4331,41.473,41.4251,41.4491,4600.0
2005-11-29 09:50:00,51.87,51.9,51.87,51.9,14700.0,41.4491,41.473,41.4491,41.473,14700.0
2005-11-29 09:55:00,51.9,51.97,51.9,51.97,23900.0,41.473,41.529,41.473,41.529,23900.0
2005-11-29 10:00:00,51.95,52.05,51.95,52.04,3700.0,41.513,41.5929,41.513,41.5849,3700.0
2005-11-29 10:05:00,51.98,51.99,51.97,51.97,5100.0,41.537,41.545,41.529,41.529,5100.0
2005-11-29 10:10:00,51.96,52.0,51.95,52.0,36500.0,41.521,41.553,41.513,41.553,36500.0
2005-11-29 10:15:00,52.01,52.01,51.9,51.99,71200.0,41.5609,41.5609,41.473,41.545,71200.0
2005-11-29 10:20:00,51.99,51.99,51.93,51.95,1001300.0,41.545,41.545,41.497,41.513,1001300.0
2005-11-29 10:25:00,51.89,51.94,51.89,51.93,5000.0,41.465,41.505,41.465,41.497,5000.0
2005-11-29 10:30:00,51.94,51.95,51.9,51.9,13300.0,41.505,41.513,41.473,41.473,13300.0
2005-11-29 10:35:00,51.87,51.92,51.87,51.89,33100.0,41.4491,41.489,41.4491,41.465,33100.0
2005-11-29 10:40:00,51.89,51.9,51.86,51.87,140800.0,41.465,41.473,41.4411,41.4491,140800.0
2005-11-29 10:45:00,51.87,51.87,51.83,51.85,2500.0,41.4491,41.4491,41.4171,41.4331,2500.0
2005-11-29 10:50:00,51.82,51.82,51.79,51.8,17400.0,41.4091,41.4091,41.3851,41.3931,17400.0
2005-11-29 10:55:00,51.82,51.82,51.8,51.8,3200.0,41.4091,41.4091,41.3931,41.3931,3200.0
2005-11-29 11:00:00,51.82,51.84,51.81,51.84,4800.0,41.4091,41.4251,41.4011,41.4251,4800.0
2005-11-29 11:05:00,51.81,51.83,51.79,51.82,16500.0,41.4011,41.4171,41.3851,41.4091,16500.0
2005-11-29 11:10:00,51.83,51.83,51.79,51.79,7300.0,41.4171,41.4171,41.3851,41.3851,7300.0
2005-11-29 11:15:00,51.84,51.84,51.81,51.82,3700.0,41.4251,41.4251,41.4011,41.4091,3700.0
2005-11-29 11:20:00,51.85,51.88,51.85,51.87,4700.0,41.4331,41.4571,41.4331,41.4491,4700.0
2005-11-29 11:25:00,51.87,51.88,51.83,51.88,10300.0,41.4491,41.4571,41.4171,41.4571,10300.0
2005-11-29 11:30:00,51.86,51.89,51.85,51.89,21400.0,41.4411,41.465,41.4331,41.465,21400.0
2005-11-29 11:35:00,51.87,51.92,51.85,51.9,14200.0,41.4491,41.489,41.4331,41.473,14200.0
2005-11-29 11:40:00,51.9,51.9,51.89,51.89,10300.0,41.473,41.473,41.465,41.465,10300.0
2005-11-29 11:45:00,51.84,51.88,51.83,51.85,12100.0,41.4251,41.4571,41.4171,41.4331,12100.0
2005-11-29 11:50:00,51.85,51.85,51.85,51.85,1100.0,41.4331,41.4331,41.4331,41.4331,1100.0
2005-11-29 11:55:00,51.83,51.89,51.83,51.89,21400.0,41.4171,41.465,41.4171,41.465,21400.0
2005-11-29 12:00:00,51.9,51.9,51.81,51.86,32400.0,41.473,41.473,41.4011,41.4411,32400.0
2005-11-29 12:05:00,51.86,51.86,51.86,51.86,100.0,41.4411,41.4411,41.4411,41.4411,100.0
2005-11-29 12:10:00,51.86,51.86,51.85,51.86,15900.0,41.4411,41.4411,41.4331,41.4411,15900.0
2005-11-29 12:15:00,51.86,51.86,51.83,51.83,2500.0,41.4411,41.4411,41.4171,41.4171,2500.0
2005-11-29 12:20:00,51.83,51.84,51.81,51.83,15000.0,41.4171,41.4251,41.4011,41.4171,15000.0
2005-11-29 12:25:00,51.82,51.85,51.8,51.82,25000.0,41.4091,41.4331,41.3931,41.4091,25000.0
2005-11-29 12:30:00,51.82,51.82,51.79,51.8,13200.0,41.4091,41.4091,41.3851,41.3931,13200.0
2005-11-29 12:35:00,51.8,51.8,51.8,51.8,300.0,41.3931,41.3931,41.3931,41.3931,300.0
2005-11-29 12:40:00,51.8,51.87,51.75,51.87,1000.0,41.3931,41.4491,41.3532,41.4491,1000.0
2005-11-29 12:45:00,51.8,51.8,51.79,51.79,400.0,41.3931,41.3931,41.3851,41.3851,400.0
2005-11-29 12:50:00,51.82,51.82,51.82,51.82,1400.0,41.4091,41.4091,41.4091,41.4091,1400.0
2005-11-29 12:55:00,51.75,51.81,51.75,51.81,1000.0,41.3532,41.4011,41.3532,41.4011,1000.0
2005-11-29 13:00:00,51.72,51.77,51.7,51.77,31100.0,41.3292,41.3692,41.3132,41.3692,31100.0
2005-11-29 13:05:00,51.79,51.79,51.79,51.79,1200.0,41.3851,41.3851,41.3851,41.3851,1200.0
2005-11-29 13:10:00,51.79,51.79,51.76,51.76,18200.0,41.3851,41.3851,41.3612,41.3612,18200.0
2005-11-29 13:15:00,51.77,51.77,51.71,51.71,20100.0,41.3692,41.3692,41.3212,41.3212,20100.0
2005-11-29 13:20:00,51.71,51.76,51.71,51.75,10600.0,41.3212,41.3612,41.3212,41.3532,10600.0
2005-11-29 13:25:00,51.78,51.78,51.75,51.76,48500.0,41.3771,41.3771,41.3532,41.3612,48500.0
2005-11-29 13:30:00,51.75,51.75,51.65,51.65,24500.0,41.3532,41.3532,41.2733,41.2733,24500.0
2005-11-29 13:35:00,51.63,51.68,51.63,51.68,7900.0,41.2573,41.2972,41.2573,41.2972,7900.0
2005-11-29 13:40:00,51.69,51.7,51.69,51.7,15400.0,41.3052,41.3132,41.3052,41.3132,15400.0
2005-11-29 13:45:00,51.68,51.68,51.67,51.67,9300.0,41.2972,41.2972,41.2892,41.2892,9300.0
2005-11-29 13:50:00,51.66,51.69,51.66,51.69,7500.0,41.2813,41.3052,41.2813,41.3052,7500.0
2005-11-29 13:55:00,51.69,51.75,51.67,51.75,18000.0,41.3052,41.3532,41.2892,41.3532,18000.0
2005-11-29 14:00:00,51.7,51.72,51.69,51.71,2000.0,41.3132,41.3292,41.3052,41.3212,2000.0
2005-11-29 14:05:00,51.77,51.77,51.74,51.74,3200.0,41.3692,41.3692,41.3452,41.3452,3200.0
2005-11-29 14:10:00,51.7,51.73,51.66,51.73,20200.0,41.3132,41.3372,41.2813,41.3372,20200.0
2005-11-29 14:15:00,51.74,51.74,51.72,51.72,13900.0,41.3452,41.3452,41.3292,41.3292,13900.0
2005-11-29 14:20:00,51.72,51.72,51.69,51.69,4500.0,41.3292,41.3292,41.3052,41.3052,4500.0
2005-11-29 14:25:00,51.7,51.7,51.65,51.65,1400.0,41.3132,41.3132,41.2733,41.2733,1400.0
2005-11-29 14:30:00,51.69,51.73,51.69,51.73,16700.0,41.3052,41.3372,41.3052,41.3372,16700.0
2005-11-29 14:35:00,51.71,51.74,51.71,51.73,1900.0,41.3212,41.3452,41.3212,41.3372,1900.0
2005-11-29 14:40:00,51.72,51.73,51.72,51.73,14000.0,41.3292,41.3372,41.3292,41.3372,14000.0
2005-11-29 14:45:00,51.75,51.83,51.75,51.81,10000.0,41.3532,41.4171,41.3532,41.4011,10000.0
2005-11-29 14:50:00,51.81,51.81,51.75,51.77,2300.0,41.4011,41.4011,41.3532,41.3692,2300.0
2005-11-29 14:55:00,51.77,51.78,51.76,51.78,19500.0,41.3692,41.3771,41.3612,41.3771,19500.0
2005-11-29 15:00:00,51.77,51.78,51.76,51.77,4100.0,41.3692,41.3771,41.3612,41.3692,4100.0
2005-11-29 15:05:00,51.77,51.79,51.7,51.7,5900.0,41.3692,41.3851,41.3132,41.3132,5900.0
2005-11-29 15:10:00,51.75,51.76,51.7,51.73,3700.0,41.3532,41.3612,41.3132,41.3372,3700.0
2005-11-29 15:15:00,51.73,51.76,51.72,51.74,4000.0,41.3372,41.3612,41.3292,41.3452,4000.0
2005-11-29 15:20:00,51.73,51.76,51.71,51.71,4800.0,41.3372,41.3612,41.3212,41.3212,4800.0
2005-11-29 15:25:00,51.72,51.77,51.68,51.77,4800.0,41.3292,41.3692,41.2972,41.3692,4800.0
2005-11-29 15:30:00,51.72,51.73,51.72,51.73,3100.0,41.3292,41.3372,41.3292,41.3372,3100.0
2005-11-29 15:35:00,51.69,51.71,51.67,51.69,4200.0,41.3052,41.3212,41.2892,41.3052,4200.0
2005-11-29 15:40:00,51.69,51.69,51.61,51.66,3800.0,41.3052,41.3052,41.2413,41.2813,3800.0
2005-11-29 15:45:00,51.64,51.68,51.61,51.67,6400.0,41.2653,41.2972,41.2413,41.2892,6400.0
2005-11-29 15:50:00,51.63,51.68,51.6,51.62,8100.0,41.2573,41.2972,41.2333,41.2493,8100.0
2005-11-29 15:55:00,51.62,51.69,51.6,51.67,35000.0,41.2493,41.3052,41.2333,41.2892,35000.0
2005-11-29 16:00:00,51.62,51.71,51.62,51.71,700.0,41.2493,41.3212,41.2493,41.3212,700.0
2005-11-29 16:05:00,51.71,51.71,51.71,51.71,1300.0,41.3212,41.3212,41.3212,41.3212,1300.0
2005-11-29 16:10:00,51.71,51.71,51.71,51.71,200.0,41.3212,41.3212,41.3212,41.3212,200.0
2005-11-30 09:30:00,51.7,51.74,51.5,51.74,42100.0,41.3132,41.3452,41.1534,41.3452,42100.0
2005-11-30 09:35:00,51.79,51.79,51.79,51.79,4400.0,41.3851,41.3851,41.3851,41.3851,4400.0
2005-11-30 09:40:00,51.75,51.76,51.75,51.76,1500.0,41.3532,41.3612,41.3532,41.3612,1500.0
2005-11-30 09:45:00,51.75,51.75,51.73,51.75,2200.0,41.3532,41.3532,41.3372,41.3532,2200.0
2005-11-30 09:50:00,51.7,51.78,51.7,51.78,445000.0,41.3132,41.3771,41.3132,41.3771,445000.0
2005-11-30 09:55:00,51.71,51.71,51.71,51.71,157700.0,41.3212,41.3212,41.3212,41.3212,157700.0
2005-11-30 10:00:00,51.76,51.76,51.68,51.7,79200.0,41.3612,41.3612,41.2972,41.3132,79200.0
2005-11-30 10:05:00,51.7,51.7,51.6,51.6,186300.0,41.3132,41.3132,41.2333,41.2333,186300.0
2005-11-30 10:10:00,51.6,51.69,51.58,51.69,117100.0,41.2333,41.3052,41.2173,41.3052,117100.0
2005-11-30 10:15:00,51.71,51.72,51.65,51.65,81700.0,41.3212,41.3292,41.2733,41.2733,81700.0
2005-11-30 10:20:00,51.71,51.81,51.69,51.78,93100.0,41.3212,41.4011,41.3052,41.3771,93100.0
2005-11-30 10:25:00,51.78,51.83,51.78,51.82,70500.0,41.3771,41.4171,41.3771,41.4091,70500.0
2005-11-30 10:30:00,51.72,51.79,51.71,51.78,53100.0,41.3292,41.3851,41.3212,41.3771,53100.0
2005-11-30 10:35:00,51.77,51.82,51.74,51.76,62300.0,41.3692,41.4091,41.3452,41.3612,62300.0
2005-11-30 10:40:00,51.76,51.78,51.73,51.73,33700.0,41.3612,41.3771,41.3372,41.3372,33700.0
2005-11-30 10:45:00,51.76,51.76,51.66,51.67,3700.0,41.3612,41.3612,41.2813,41.2892,3700.0
2005-11-30 10:50:00,51.66,51.73,51.66,51.73,66300.0,41.2813,41.3372,41.2813,41.3372,66300.0
2005-11-30 10:55:00,51.72,51.72,51.72,51.72,2000.0,41.3292,41.3292,41.3292,41.3292,2000.0
2005-11-30 11:00:00,51.75,51.78,51.73,51.78,6300.0,41.3532,41.3771,41.3372,41.3771,6300.0
2005-11-30 11:05:00,51.74,51.8,51.72,51.8,8500.0,41.3452,41.3931,41.3292,41.3931,8500.0
2005-11-30 11:10:00,51.83,51.83,51.79,51.79,56500.0,41.4171,41.4171,41.3851,41.3851,56500.0
2005-11-30 11:15:00,51.78,51.78,51.75,51.75,500.0,41.3771,41.3771,41.3532,41.3532,500.0
2005-11-30 11:20:00,51.75,51.77,51.71,51.75,1900.0,41.3532,41.3692,41.3212,41.3532,1900.0
2005-11-30 11:25:00,51.77,51.8,51.75,51.75,50700.0,41.3692,41.3931,41.3532,41.3532,50700.0
2005-11-30 11:30:00,51.76,51.77,51.75,51.76,8100.0,41.3612,41.3692,41.3532,41.3612,8100.0
2005-11-30 11:35:00,51.75,51.75,51.67,51.69,6400.0,41.3532,41.3532,41.2892,41.3052,6400.0
2005-11-30 11:40:00,51.71,51.71,51.68,51.69,27600.0,41.3212,41.3212,41.2972,41.3052,27600.0
2005-11-30 11:45:00,51.65,51.67,51.63,51.63,36200.0,41.2733,41.2892,41.2573,41.2573,36200.0
2005-11-30 11:50:00,51.63,51.67,51.61,51.64,6200.0,41.2573,41.2892,41.2413,41.2653,6200.0
2005-11-30 11:55:00,51.64,51.66,51.64,51.66,2500.0,41.2653,41.2813,41.2653,41.2813,2500.0
2005-11-30 12:00:00,51.67,51.67,51.62,51.62,500.0,41.2892,41.2892,41.2493,41.2493,500.0
2005-11-30 12:05:00,51.65,51.65,51.65,51.65,100.0,41.2733,41.2733,41.2733,41.2733,100.0
2005-11-30 12:10:00,51.65,51.71,51.65,51.71,42700.0,41.2733,41.3212,41.2733,41.3212,42700.0
2005-11-30 12:15:00,51.71,51.71,51.64,51.65,9500.0,41.3212,41.3212,41.2653,41.2733,9500.0
2005-11-30 12:20:00,51.65,51.67,51.64,51.67,5000.0,41.2733,41.2892,41.2653,41.2892,5000.0
2005-11-30 12:25:00,51.68,51.68,51.68,51.68,100.0,41.2972,41.2972,41.2972,41.2972,100.0
2005-11-30 12:30:00,51.66,51.68,51.62,51.68,21600.0,41.2813,41.2972,41.2493,41.2972,21600.0
2005-11-30 12:35:00,51.68,51.68,51.61,51.65,19800.0,41.2972,41.2972,41.2413,41.2733,19800.0
2005-11-30 12:40:00,51.65,51.67,51.61,51.65,26300.0,41.2733,41.2892,41.2413,41.2733,26300.0
2005-11-30 12:45:00,51.66,51.66,51.66,51.66,10000.0,41.2813,41.2813,41.2813,41.2813,10000.0
2005-11-30 12:50:00,51.69,51.7,51.69,51.7,2900.0,41.3052,41.3132,41.3052,41.3132,2900.0
2005-11-30 12:55:00,51.71,51.71,51.69,51.7,12500.0,41.3212,41.3212,41.3052,41.3132,12500.0
2005-11-30 13:00:00,51.69,51.72,51.69,51.72,900.0,41.3052,41.3292,41.3052,41.3292,900.0
2005-11-30 13:05:00,51.72,51.72,51.72,51.72,0.0,41.3292,41.3292,41.3292,41.3292,0.0
2005-11-30 13:10:00,51.72,51.72,51.72,51.72,1100.0,41.3292,41.3292,41.3292,41.3292,1100.0
2005-11-30 13:15:00,51.74,51.74,51.67,51.7,10000.0,41.3452,41.3452,41.2892,41.3132,10000.0
2005-11-30 13:20:00,51.71,51.73,51.68,51.71,5800.0,41.3212,41.3372,41.2972,41.3212,5800.0
2005-11-30 13:25:00,51.66,51.71,51.66,51.71,22300.0,41.2813,41.3212,41.2813,41.3212,22300.0
2005-11-30 13:30:00,51.65,51.68,51.65,51.68,4200.0,41.2733,41.2972,41.2733,41.2972,4200.0
2005-11-30 13:35:00,51.67,51.67,51.66,51.66,300.0,41.2892,41.2892,41.2813,41.2813,300.0
2005-11-30 13:40:00,51.68,51.71,51.66,51.66,28700.0,41.2972,41.3212,41.2813,41.2813,28700.0
2005-11-30 13:45:00,51.69,51.69,51.66,51.69,12300.0,41.3052,41.3052,41.2813,41.3052,12300.0
2005-11-30 13:50:00,51.65,51.65,51.6,51.62,14400.0,41.2733,41.2733,41.2333,41.2493,14400.0
2005-11-30 13:55:00,51.62,51.62,51.51,51.54,4900.0,41.2493,41.2493,41.1614,41.1854,4900.0
2005-11-30 14:00:00,51.54,51.67,51.54,51.67,12700.0,41.1854,41.2892,41.1854,41.2892,12700.0
2005-11-30 14:05:00,51.65,51.67,51.59,51.66,14900.0,41.2733,41.2892,41.2253,41.2813,14900.0
2005-11-30 14:10:00,51.64,51.65,51.64,51.64,1600.0,41.2653,41.2733,41.2653,41.2653,1600.0
2005-11-30 14:15:00,51.66,51.69,51.57,51.65,18100.0,41.2813,41.3052,41.2093,41.2733,18100.0
2005-11-30 14:20:00,51.65,51.68,51.58,51.67,2100.0,41.2733,41.2972,41.2173,41.2892,2100.0
2005-11-30 14:25:00,51.68,51.68,51.63,51.67,3300.0,41.2972,41.2972,41.2573,41.2892,3300.0
2005-11-30 14:30:00,51.64,51.64,51.54,51.59,11500.0,41.2653,41.2653,41.1854,41.2253,11500.0
2005-11-30 14:35:00,51.6,51.63,51.58,51.58,600.0,41.2333,41.2573,41.2173,41.2173,600.0
2005-11-30 14:40:00,51.62,51.62,51.51,51.52,5700.0,41.2493,41.2493,41.1614,41.1694,5700.0
2005-11-30 14:45:00,51.51,51.61,51.51,51.61,4700.0,41.1614,41.2413,41.1614,41.2413,4700.0
2005-11-30 14:50:00,51.61,51.61,51.53,51.55,6400.0,41.2413,41.2413,41.1774,41.1934,6400.0
2005-11-30 14:55:00,51.55,51.6,51.55,51.6,900.0,41.1934,41.2333,41.1934,41.2333,900.0
2005-11-30 15:00:00,51.63,51.64,51.61,51.61,5500.0,41.2573,41.2653,41.2413,41.2413,5500.0
2005-11-30 15:05:00,51.61,51.61,51.59,51.6,11400.0,41.2413,41.2413,41.2253,41.2333,11400.0
2005-11-30 15:10:00,51.6,51.63,51.56,51.56,4500.0,41.2333,41.2573,41.2013,41.2013,4500.0
2005-11-30 15:15:00,51.56,51.57,51.53,51.56,16300.0,41.2013,41.2093,41.1774,41.2013,16300.0
2005-11-30 15:20:00,51.56,51.6,51.53,51.55,23900.0,41.2013,41.2333,41.1774,41.1934,23900.0
2005-11-30 15:25:00,51.53,51.59,51.53,51.59,5400.0,41.1774,41.2253,41.1774,41.2253,5400.0
2005-11-30 15:30:00,51.61,51.61,51.54,51.57,4300.0,41.2413,41.2413,41.1854,41.2093,4300.0
2005-11-30 15:35:00,51.57,51.57,51.51,51.51,1600.0,41.2093,41.2093,41.1614,41.1614,1600.0
2005-11-30 15:40:00,51.54,51.54,51.5,51.54,16700.0,41.1854,41.1854,41.1534,41.1854,16700.0
2005-11-30 15:45:00,51.54,51.54,51.45,51.45,8900.0,41.1854,41.1854,41.1134,41.1134,8900.0
2005-11-30 15:50:00,51.44,51.51,51.44,51.49,18500.0,41.1055,41.1614,41.1055,41.1454,18500.0
2005-11-30 15:55:00,51.49,51.52,51.45,51.52,100800.0,41.1454,41.1694,41.1134,41.1694,100800.0
2005-11-30 16:00:00,51.5,51.52,51.43,51.52,67200.0,41.1534,41.1694,41.0975,41.1694,67200.0
2005-11-30 16:05:00,51.41,51.41,51.41,51.41,13400.0,41.0815,41.0815,41.0815,41.0815,13400.0
2005-11-30 16:10:00,51.54,51.55,51.54,51.55,2700.0,41.1854,41.1934,41.1854,41.1934,2700.0
2005-12-01 09:30:00,51.85,51.85,51.8,51.8,57200.0,41.4331,41.4331,41.3931,41.3931,57200.0
2005-12-01 09:35:00,51.79,51.79,51.69,51.78,32300.0,41.3851,41.3851,41.3052,41.3771,32300.0
2005-12-01 09:40:00,51.79,51.8,51.76,51.8,66800.0,41.3851,41.3931,41.3612,41.3931,66800.0
2005-12-01 09:45:00,51.78,51.89,51.78,51.86,96500.0,41.3771,41.465,41.3771,41.4411,96500.0
2005-12-01 09:50:00,51.86,51.88,51.83,51.86,103000.0,41.4411,41.4571,41.4171,41.4411,103000.0
2005-12-01 09:55:00,51.86,51.91,51.83,51.88,106800.0,41.4411,41.481,41.4171,41.4571,106800.0
2005-12-01 10:00:00,51.9,51.94,51.87,51.88,107400.0,41.473,41.505,41.4491,41.4571,107400.0
2005-12-01 10:05:00,51.89,51.89,51.86,51.86,163400.0,41.465,41.465,41.4411,41.4411,163400.0
2005-12-01 10:10:00,51.87,51.92,51.84,51.84,112500.0,41.4491,41.489,41.4251,41.4251,112500.0
2005-12-01 10:15:00,51.87,51.89,51.83,51.88,56000.0,41.4491,41.465,41.4171,41.4571,56000.0
2005-12-01 10:20:00,51.85,51.89,51.81,51.81,76600.0,41.4331,41.465,41.4011,41.4011,76600.0
2005-12-01 10:25:00,51.86,51.86,51.82,51.85,106900.0,41.4411,41.4411,41.4091,41.4331,106900.0
2005-12-01 10:30:00,51.85,51.86,51.8,51.83,156900.0,41.4331,41.4411,41.3931,41.4171,156900.0
2005-12-01 10:35:00,51.82,51.82,51.77,51.77,6500.0,41.4091,41.4091,41.3692,41.3692,6500.0
2005-12-01 10:40:00,51.78,51.83,51.78,51.83,55900.0,41.3771,41.4171,41.3771,41.4171,55900.0
2005-12-01 10:45:00,51.84,51.88,51.82,51.83,10200.0,41.4251,41.4571,41.4091,41.4171,10200.0
2005-12-01 10:50:00,51.83,51.88,51.83,51.88,57700.0,41.4171,41.4571,41.4171,41.4571,57700.0
2005-12-01 10:55:00,51.87,51.9,51.87,51.9,8500.0,41.4491,41.473,41.4491,41.473,8500.0
2005-12-01 11:00:00,51.9,51.92,51.89,51.91,6700.0,41.473,41.489,41.465,41.481,6700.0
2005-12-01 11:05:00,51.92,51.95,51.92,51.95,55300.0,41.489,41.513,41.489,41.513,55300.0
2005-12-01 11:10:00,51.92,51.92,51.88,51.88,59600.0,41.489,41.489,41.4571,41.4571,59600.0
2005-12-01 11:15:00,51.88,51.93,51.88,51.92,155200.0,41.4571,41.497,41.4571,41.489,155200.0
2005-12-01 11:20:00,51.92,51.92,51.86,51.89,54500.0,41.489,41.489,41.4411,41.465,54500.0
2005-12-01 11:25:00,51.88,51.88,51.84,51.84,38700.0,41.4571,41.4571,41.4251,41.4251,38700.0
2005-12-01 11:30:00,51.86,51.88,51.85,51.86,27000.0,41.4411,41.4571,41.4331,41.4411,27000.0
2005-12-01 11:35:00,51.87,51.87,51.86,51.86,2400.0,41.4491,41.4491,41.4411,41.4411,2400.0
2005-12-01 11:40:00,51.87,51.88,51.86,51.88,32200.0,41.4491,41.4571,41.4411,41.4571,32200.0
2005-12-01 11:45:00,51.87,51.9,51.87,51.9,2400.0,41.4491,41.473,41.4491,41.473,2400.0
2005-12-01 11:50:00,51.9,51.96,51.89,51.95,4300.0,41.473,41.521,41.465,41.513,4300.0
2005-12-01 11:55:00,51.91,51.95,51.9,51.9,65100.0,41.481,41.513,41.473,41.473,65100.0
2005-12-01 12:00:00,51.94,51.94,51.91,51.91,12400.0,41.505,41.505,41.481,41.481,12400.0
2005-12-01 12:05:00,51.9,51.97,51.9,51.93,26200.0,41.473,41.529,41.473,41.497,26200.0
2005-12-01 12:10:00,51.93,51.94,51.93,51.93,1800.0,41.497,41.505,41.497,41.497,1800.0
2005-12-01 12:15:00,51.93,51.95,51.93,51.95,900.0,41.497,41.513,41.497,41.513,900.0
2005-12-01 12:20:00,51.96,51.96,51.94,51.94,500.0,41.521,41.521,41.505,41.505,500.0
2005-12-01 12:25:00,51.95,51.95,51.95,51.95,6800.0,41.513,41.513,41.513,41.513,6800.0
2005-12-01 12:30:00,51.95,51.95,51.95,51.95,6100.0,41.513,41.513,41.513,41.513,6100.0
2005-12-01 12:35:00,51.92,51.97,51.92,51.97,29200.0,41.489,41.529,41.489,41.529,29200.0
2005-12-01 12:40:00,51.94,51.97,51.94,51.97,2800.0,41.505,41.529,41.505,41.529,2800.0
2005-12-01 12:45:00,51.99,52.01,51.99,52.01,3600.0,41.545,41.5609,41.545,41.5609,3600.0
2005-12-01 12:50:00,52.01,52.09,52.01,52.07,6600.0,41.5609,41.6249,41.5609,41.6089,6600.0
2005-12-01 12:55:00,52.06,52.07,52.02,52.02,22600.0,41.6009,41.6089,41.5689,41.5689,22600.0
2005-12-01 13:00:00,52.06,52.07,52.05,52.07,12200.0,41.6009,41.6089,41.5929,41.6089,12200.0
2005-12-01 13:05:00,52.07,52.07,52.02,52.07,16100.0,41.6089,41.6089,41.5689,41.6089,16100.0
2005-12-01 13:10:00,52.05,52.09,52.05,52.09,1900.0,41.5929,41.6249,41.5929,41.6249,1900.0
2005-12-01 13:15:00,52.06,52.09,52.02,52.02,12000.0,41.6009,41.6249,41.5689,41.5689,12000.0
2005-12-01 13:20:00,52.03,52.05,52.0,52.04,13500.0,41.5769,41.5929,41.553,41.5849,13500.0
2005-12-01 13:25:00,52.05,52.09,52.04,52.09,16200.0,41.5929,41.6249,41.5849,41.6249,16200.0
2005-12-01 13:30:00,52.09,52.11,52.09,52.11,20600.0,41.6249,41.6409,41.6249,41.6409,20600.0
2005-12-01 13:35:00,52.1,52.12,52.08,52.11,1200.0,41.6329,41.6488,41.6169,41.6409,1200.0
2005-12-01 13:40:00,52.11,52.11,52.06,52.07,7400.0,41.6409,41.6409,41.6009,41.6089,7400.0
2005-12-01 13:45:00,52.07,52.07,52.07,52.07,2300.0,41.6089,41.6089,41.6089,41.6089,2300.0
2005-12-01 13:50:00,52.07,52.07,52.06,52.06,1000.0,41.6089,41.6089,41.6009,41.6009,1000.0
2005-12-01 13:55:00,52.07,52.07,52.05,52.06,2800.0,41.6089,41.6089,41.5929,41.6009,2800.0
2005-12-01 14:00:00,52.06,52.07,52.03,52.06,12800.0,41.6009,41.6089,41.5769,41.6009,12800.0
2005-12-01 14:05:00,52.04,52.07,52.04,52.07,3300.0,41.5849,41.6089,41.5849,41.6089,3300.0
2005-12-01 14:10:00,52.07,52.08,52.01,52.01,35200.0,41.6089,41.6169,41.5609,41.5609,35200.0
2005-12-01 14:15:00,52.03,52.07,52.03,52.03,4100.0,41.5769,41.6089,41.5769,41.5769,4100.0
2005-12-01 14:20:00,52.06,52.06,52.01,52.01,31100.0,41.6009,41.6009,41.5609,41.5609,31100.0
2005-12-01 14:25:00,52.01,52.07,52.01,52.03,90700.0,41.5609,41.6089,41.5609,41.5769,90700.0
2005-12-01 14:30:00,52.07,52.08,52.04,52.04,4700.0,41.6089,41.6169,41.5849,41.5849,4700.0
2005-12-01 14:35:00,52.04,52.05,52.04,52.04,3900.0,41.5849,41.5929,41.5849,41.5849,3900.0
2005-12-01 14:40:00,52.02,52.06,52.02,52.05,4200.0,41.5689,41.6009,41.5689,41.5929,4200.0
2005-12-01 14:45:00,52.1,52.1,52.08,52.08,4900.0,41.6329,41.6329,41.6169,41.6169,4900.0
2005-12-01 14:50:00,52.08,52.1,52.03,52.1,13400.0,41.6169,41.6329,41.5769,41.6329,13400.0
2005-12-01 14:55:00,52.07,52.07,52.02,52.02,7600.0,41.6089,41.6089,41.5689,41.5689,7600.0
2005-12-01 15:00:00,52.07,52.11,52.07,52.11,2100.0,41.6089,41.6409,41.6089,41.6409,2100.0
2005-12-01 15:05:00,52.12,52.12,52.1,52.1,900.0,41.6488,41.6488,41.6329,41.6329,900.0
2005-12-01 15:10:00,52.1,52.1,52.09,52.09,32300.0,41.6329,41.6329,41.6249,41.6249,32300.0
2005-12-01 15:15:00,52.1,52.1,52.06,52.06,42000.0,41.6329,41.6329,41.6009,41.6009,42000.0
2005-12-01 15:20:00,52.05,52.1,52.05,52.06,11700.0,41.5929,41.6329,41.5929,41.6009,11700.0
2005-12-01 15:25:00,52.09,52.1,52.07,52.1,7700.0,41.6249,41.6329,41.6089,41.6329,7700.0
2005-12-01 15:30:00,52.06,52.11,52.06,52.11,11400.0,41.6009,41.6409,41.6009,41.6409,11400.0
2005-12-01 15:35:00,52.14,52.14,52.08,52.12,43800.0,41.6648,41.6648,41.6169,41.6488,43800.0
2005-12-01 15:40:00,52.1,52.12,52.02,52.08,3800.0,41.6329,41.6488,41.5689,41.6169,3800.0
2005-12-01 15:45:00,52.11,52.11,52.1,52.11,1700.0,41.6409,41.6409,41.6329,41.6409,1700.0
2005-12-01 15:50:00,52.11,52.11,52.05,52.1,4600.0,41.6409,41.6409,41.5929,41.6329,4600.0
2005-12-01 15:55:00,52.1,52.1,52.08,52.1,3300.0,41.6329,41.6329,41.6169,41.6329,3300.0
2005-12-01 16:00:00,52.08,52.1,52.05,52.05,3300.0,41.6169,41.6329,41.5929,41.5929,3300.0
2005-12-01 16:05:00,52.05,52.05,52.05,52.05,0.0,41.5929,41.5929,41.5929,41.5929,0.0
2005-12-01 16:10:00,52.05,52.05,52.05,52.05,0.0,41.5929,41.5929,41.5929,41.5929,0.0
2005-12-02 09:30:00,52.09,52.1,52.03,52.1,10900.0,41.6249,41.6329,41.5769,41.6329,10900.0
2005-12-02 09:35:00,52.09,52.09,52.08,52.08,1500.0,41.6249,41.6249,41.6169,41.6169,1500.0
2005-12-02 09:40:00,52.0,52.06,51.93,52.05,37800.0,41.553,41.6009,41.497,41.5929,37800.0
2005-12-02 09:45:00,51.97,52.07,51.97,52.06,11400.0,41.529,41.6089,41.529,41.6009,11400.0
2005-12-02 09:50:00,52.05,52.08,51.98,52.07,38000.0,41.5929,41.6169,41.537,41.6089,38000.0
2005-12-02 09:55:00,52.0,52.06,52.0,52.05,32900.0,41.553,41.6009,41.553,41.5929,32900.0
2005-12-02 10:00:00,52.04,52.1,52.02,52.09,47600.0,41.5849,41.6329,41.5689,41.6249,47600.0
2005-12-02 10:05:00,52.1,52.15,52.09,52.13,2500.0,41.6329,41.6728,41.6249,41.6568,2500.0
2005-12-02 10:10:00,52.13,52.16,52.1,52.1,7600.0,41.6568,41.6808,41.6329,41.6329,7600.0
2005-12-02 10:15:00,52.1,52.16,52.09,52.16,2000.0,41.6329,41.6808,41.6249,41.6808,2000.0
2005-12-02 10:20:00,52.1,52.17,52.1,52.17,5100.0,41.6329,41.6888,41.6329,41.6888,5100.0
2005-12-02 10:25:00,52.17,52.2,52.16,52.2,2500.0,41.6888,41.7128,41.6808,41.7128,2500.0
2005-12-02 10:30:00,52.21,52.25,52.17,52.21,15100.0,41.7208,41.7527,41.6888,41.7208,15100.0
2005-12-02 10:35:00,52.24,52.24,52.17,52.19,4600.0,41.7447,41.7447,41.6888,41.7048,4600.0
2005-12-02 10:40:00,52.17,52.19,52.16,52.19,5600.0,41.6888,41.7048,41.6808,41.7048,5600.0
2005-12-02 10:45:00,52.19,52.19,52.11,52.11,4500.0,41.7048,41.7048,41.6409,41.6409,4500.0
2005-12-02 10:50:00,52.1,52.15,52.1,52.14,6000.0,41.6329,41.6728,41.6329,41.6648,6000.0
2005-12-02 10:55:00,52.14,52.14,52.1,52.11,2000.0,41.6648,41.6648,41.6329,41.6409,2000.0
2005-12-02 11:00:00,52.13,52.13,52.07,52.1,3700.0,41.6568,41.6568,41.6089,41.6329,3700.0
2005-12-02 11:05:00,52.1,52.1,52.08,52.1,5800.0,41.6329,41.6329,41.6169,41.6329,5800.0
2005-12-02 11:10:00,52.1,52.1,52.08,52.1,1600.0,41.6329,41.6329,41.6169,41.6329,1600.0
2005-12-02 11:15:00,52.1,52.1,52.09,52.1,30900.0,41.6329,41.6329,41.6249,41.6329,30900.0
2005-12-02 11:20:00,52.1,52.16,52.1,52.15,54300.0,41.6329,41.6808,41.6329,41.6728,54300.0
2005-12-02 11:25:00,52.15,52.17,52.14,52.17,4900.0,41.6728,41.6888,41.6648,41.6888,4900.0
2005-12-02 11:30:00,52.15,52.18,52.11,52.14,10800.0,41.6728,41.6968,41.6409,41.6648,10800.0
2005-12-02 11:35:00,52.16,52.19,52.16,52.17,17000.0,41.6808,41.7048,41.6808,41.6888,17000.0
2005-12-02 11:40:00,52.17,52.17,52.17,52.17,2600.0,41.6888,41.6888,41.6888,41.6888,2600.0
2005-12-02 11:45:00,52.1,52.15,52.09,52.15,12200.0,41.6329,41.6728,41.6249,41.6728,12200.0
2005-12-02 11:50:00,52.13,52.17,52.13,52.17,200.0,41.6568,41.6888,41.6568,41.6888,200.0
2005-12-02 11:55:00,52.15,52.16,52.14,52.15,1500.0,41.6728,41.6808,41.6648,41.6728,1500.0
2005-12-02 12:00:00,52.15,52.18,52.11,52.15,9000.0,41.6728,41.6968,41.6409,41.6728,9000.0
2005-12-02 12:05:00,52.15,52.17,52.15,52.16,5900.0,41.6728,41.6888,41.6728,41.6808,5900.0
2005-12-02 12:10:00,52.15,52.16,52.14,52.15,45000.0,41.6728,41.6808,41.6648,41.6728,45000.0
2005-12-02 12:15:00,52.14,52.14,52.08,52.09,19200.0,41.6648,41.6648,41.6169,41.6249,19200.0
2005-12-02 12:20:00,52.08,52.13,52.07,52.13,21000.0,41.6169,41.6568,41.6089,41.6568,21000.0
2005-12-02 12:25:00,52.07,52.1,52.07,52.1,15900.0,41.6089,41.6329,41.6089,41.6329,15900.0
2005-12-02 12:30:00,52.05,52.07,52.05,52.06,7600.0,41.5929,41.6089,41.5929,41.6009,7600.0
2005-12-02 12:35:00,52.06,52.08,52.06,52.06,5300.0,41.6009,41.6169,41.6009,41.6009,5300.0
2005-12-02 12:40:00,52.08,52.08,52.01,52.02,8500.0,41.6169,41.6169,41.5609,41.5689,8500.0
2005-12-02 12:45:00,52.05,52.05,52.02,52.02,4700.0,41.5929,41.5929,41.5689,41.5689,4700.0
2005-12-02 12:50:00,52.03,52.06,52.0,52.0,34500.0,41.5769,41.6009,41.553,41.553,34500.0
2005-12-02 12:55:00,51.99,52.03,51.97,52.02,29600.0,41.545,41.5769,41.529,41.5689,29600.0
2005-12-02 13:00:00,52.02,52.03,52.02,52.02,11100.0,41.5689,41.5769,41.5689,41.5689,11100.0
2005-12-02 13:05:00,52.02,52.03,52.02,52.03,16700.0,41.5689,41.5769,41.5689,41.5769,16700.0
2005-12-02 13:10:00,52.03,52.06,52.03,52.06,20300.0,41.5769,41.6009,41.5769,41.6009,20300.0
2005-12-02 13:15:00,52.05,52.06,52.05,52.06,33600.0,41.5929,41.6009,41.5929,41.6009,33600.0
2005-12-02 13:20:00,52.06,52.09,52.06,52.08,40600.0,41.6009,41.6249,41.6009,41.6169,40600.0
2005-12-02 13:25:00,52.05,52.06,52.05,52.06,10200.0,41.5929,41.6009,41.5929,41.6009,10200.0
2005-12-02 13:30:00,52.07,52.07,52.01,52.02,7900.0,41.6089,41.6089,41.5609,41.5689,7900.0
2005-12-02 13:35:00,52.06,52.08,52.06,52.08,2500.0,41.6009,41.6169,41.6009,41.6169,2500.0
2005-12-02 13:40:00,52.08,52.09,52.08,52.09,2400.0,41.6169,41.6249,41.6169,41.6249,2400.0
2005-12-02 13:45:00,52.09,52.1,52.08,52.08,1500.0,41.6249,41.6329,41.6169,41.6169,1500.0
2005-12-02 13:50:00,52.09,52.09,52.06,52.06,1700.0,41.6249,41.6249,41.6009,41.6009,1700.0
2005-12-02 13:55:00,52.06,52.08,52.06,52.07,5300.0,41.6009,41.6169,41.6009,41.6089,5300.0
2005-12-02 14:00:00,52.07,52.09,52.07,52.09,4400.0,41.6089,41.6249,41.6089,41.6249,4400.0
2005-12-02 14:05:00,52.08,52.1,52.08,52.1,27800.0,41.6169,41.6329,41.6169,41.6329,27800.0
2005-12-02 14:10:00,52.1,52.1,52.08,52.08,1000.0,41.6329,41.6329,41.6169,41.6169,1000.0
2005-12-02 14:15:00,52.1,52.1,52.06,52.09,900.0,41.6329,41.6329,41.6009,41.6249,900.0
2005-12-02 14:20:00,52.08,52.12,52.07,52.11,1400.0,41.6169,41.6488,41.6089,41.6409,1400.0
2005-12-02 14:25:00,52.1,52.13,52.07,52.09,23400.0,41.6329,41.6568,41.6089,41.6249,23400.0
2005-12-02 14:30:00,52.09,52.13,52.08,52.1,10800.0,41.6249,41.6568,41.6169,41.6329,10800.0
2005-12-02 14:35:00,52.13,52.13,52.09,52.09,25400.0,41.6568,41.6568,41.6249,41.6249,25400.0
2005-12-02 14:40:00,52.07,52.09,52.02,52.09,49300.0,41.6089,41.6249,41.5689,41.6249,49300.0
2005-12-02 14:45:00,52.07,52.1,52.07,52.09,1600.0,41.6089,41.6329,41.6089,41.6249,1600.0
2005-12-02 14:50:00,52.09,52.09,52.04,52.07,41800.0,41.6249,41.6249,41.5849,41.6089,41800.0
2005-12-02 14:55:00,52.06,52.06,52.05,52.06,4600.0,41.6009,41.6009,41.5929,41.6009,4600.0
2005-12-02 15:00:00,52.06,52.06,52.03,52.03,1400.0,41.6009,41.6009,41.5769,41.5769,1400.0
2005-12-02 15:05:00,52.03,52.05,52.01,52.05,3700.0,41.5769,41.5929,41.5609,41.5929,3700.0
2005-12-02 15:10:00,52.01,52.08,52.01,52.06,11500.0,41.5609,41.6169,41.5609,41.6009,11500.0
2005-12-02 15:15:00,52.04,52.1,52.02,52.06,26700.0,41.5849,41.6329,41.5689,41.6009,26700.0
2005-12-02 15:20:00,52.06,52.14,52.06,52.09,28900.0,41.6009,41.6648,41.6009,41.6249,28900.0
2005-12-02 15:25:00,52.09,52.14,52.09,52.13,5900.0,41.6249,41.6648,41.6249,41.6568,5900.0
2005-12-02 15:30:00,52.12,52.15,52.09,52.12,6800.0,41.6488,41.6728,41.6249,41.6488,6800.0
2005-12-02 15:35:00,52.16,52.18,52.12,52.16,14400.0,41.6808,41.6968,41.6488,41.6808,14400.0
2005-12-02 15:40:00,52.16,52.16,52.13,52.16,4200.0,41.6808,41.6808,41.6568,41.6808,4200.0
2005-12-02 15:45:00,52.16,52.17,52.13,52.16,15800.0,41.6808,41.6888,41.6568,41.6808,15800.0
2005-12-02 15:50:00,52.16,52.16,52.12,52.12,6800.0,41.6808,41.6808,41.6488,41.6488,6800.0
2005-12-02 15:55:00,52.1,52.16,52.1,52.11,4900.0,41.6329,41.6808,41.6329,41.6409,4900.0
2005-12-02 16:00:00,52.15,52.15,52.13,52.13,27400.0,41.6728,41.6728,41.6568,41.6568,27400.0
2005-12-02 16:05:00,52.13,52.13,52.13,52.13,0.0,41.6568,41.6568,41.6568,41.6568,0.0
2005-12-02 16:10:00,52.13,52.13,52.13,52.13,0.0,41.6568,41.6568,41.6568,41.6568,0.0
2005-12-05 09:30:00,52.08,52.14,52.08,52.14,52500.0,41.6169,41.6648,41.6169,41.6648,52500.0
2005-12-05 09:35:00,52.05,52.08,52.05,52.08,600.0,41.5929,41.6169,41.5929,41.6169,600.0
2005-12-05 09:40:00,52.0,52.05,52.0,52.05,19600.0,41.553,41.5929,41.553,41.5929,19600.0
2005-12-05 09:45:00,52.0,52.04,52.0,52.04,26100.0,41.553,41.5849,41.553,41.5849,26100.0
2005-12-05 09:50:00,52.02,52.03,52.02,52.03,800.0,41.5689,41.5769,41.5689,41.5769,800.0
2005-12-05 09:55:00,51.97,52.04,51.97,52.04,14200.0,41.529,41.5849,41.529,41.5849,14200.0
2005-12-05 10:00:00,52.03,52.04,52.03,52.04,3800.0,41.5769,41.5849,41.5769,41.5849,3800.0
2005-12-05 10:05:00,51.95,52.0,51.93,51.97,2000.0,41.513,41.553,41.497,41.529,2000.0
2005-12-05 10:10:00,51.95,51.96,51.95,51.95,2900.0,41.513,41.521,41.513,41.513,2900.0
2005-12-05 10:15:00,51.95,51.95,51.87,51.88,4300.0,41.513,41.513,41.4491,41.4571,4300.0
2005-12-05 10:20:00,51.85,51.89,51.82,51.89,3900.0,41.4331,41.465,41.4091,41.465,3900.0
2005-12-05 10:25:00,51.89,51.89,51.81,51.88,4900.0,41.465,41.465,41.4011,41.4571,4900.0
2005-12-05 10:30:00,51.86,51.86,51.83,51.83,46300.0,41.4411,41.4411,41.4171,41.4171,46300.0
2005-12-05 10:35:00,51.86,51.88,51.83,51.88,2000.0,41.4411,41.4571,41.4171,41.4571,2000.0
2005-12-05 10:40:00,51.85,51.85,51.85,51.85,200.0,41.4331,41.4331,41.4331,41.4331,200.0
2005-12-05 10:45:00,51.87,51.9,51.82,51.9,5900.0,41.4491,41.473,41.4091,41.473,5900.0
2005-12-05 10:50:00,51.89,51.9,51.77,51.77,1600.0,41.465,41.473,41.3692,41.3692,1600.0
2005-12-05 10:55:00,51.79,51.79,51.79,51.79,200.0,41.3851,41.3851,41.3851,41.3851,200.0
2005-12-05 11:00:00,51.82,51.85,51.8,51.85,3300.0,41.4091,41.4331,41.3931,41.4331,3300.0
2005-12-05 11:05:00,51.8,51.86,51.8,51.83,500.0,41.3931,41.4411,41.3931,41.4171,500.0
2005-12-05 11:10:00,51.87,51.87,51.83,51.83,200.0,41.4491,41.4491,41.4171,41.4171,200.0
2005-12-05 11:15:00,51.84,51.85,51.84,51.85,1100.0,41.4251,41.4331,41.4251,41.4331,1100.0
2005-12-05 11:20:00,51.83,51.87,51.8,51.87,9600.0,41.4171,41.4491,41.3931,41.4491,9600.0
2005-12-05 11:25:00,51.91,51.91,51.85,51.91,12400.0,41.481,41.481,41.4331,41.481,12400.0
2005-12-05 11:30:00,51.86,51.89,51.86,51.89,900.0,41.4411,41.465,41.4411,41.465,900.0
2005-12-05 11:35:00,51.86,51.89,51.86,51.89,3400.0,41.4411,41.465,41.4411,41.465,3400.0
2005-12-05 11:40:00,51.89,51.89,51.88,51.88,1100.0,41.465,41.465,41.4571,41.4571,1100.0
2005-12-05 11:45:00,51.9,51.9,51.89,51.89,1900.0,41.473,41.473,41.465,41.465,1900.0
2005-12-05 11:50:00,51.88,51.9,51.87,51.87,3900.0,41.4571,41.473,41.4491,41.4491,3900.0
2005-12-05 11:55:00,51.9,51.91,51.87,51.91,600.0,41.473,41.481,41.4491,41.481,600.0
2005-12-05 12:00:00,51.91,51.91,51.85,51.85,4400.0,41.481,41.481,41.4331,41.4331,4400.0
2005-12-05 12:05:00,51.87,51.89,51.87,51.87,11500.0,41.4491,41.465,41.4491,41.4491,11500.0
2005-12-05 12:10:00,51.87,51.87,51.87,51.87,2200.0,41.4491,41.4491,41.4491,41.4491,2200.0
2005-12-05 12:15:00,51.84,51.88,51.84,51.88,2100.0,41.4251,41.4571,41.4251,41.4571,2100.0
2005-12-05 12:20:00,51.85,51.88,51.85,51.88,500.0,41.4331,41.4571,41.4331,41.4571,500.0
2005-12-05 12:25:00,51.85,51.88,51.85,51.86,2300.0,41.4331,41.4571,41.4331,41.4411,2300.0
2005-12-05 12:30:00,51.86,51.86,51.85,51.85,900.0,41.4411,41.4411,41.4331,41.4331,900.0
2005-12-05 12:35:00,51.89,51.93,51.87,51.93,4300.0,41.465,41.497,41.4491,41.497,4300.0
2005-12-05 12:40:00,51.91,51.96,51.91,51.96,40700.0,41.481,41.521,41.481,41.521,40700.0
2005-12-05 12:45:00,51.96,51.96,51.93,51.95,1100.0,41.521,41.521,41.497,41.513,1100.0
2005-12-05 12:50:00,51.91,51.97,51.91,51.97,9100.0,41.481,41.529,41.481,41.529,9100.0
2005-12-05 12:55:00,51.95,51.98,51.95,51.97,8300.0,41.513,41.537,41.513,41.529,8300.0
2005-12-05 13:00:00,51.95,51.97,51.9,51.97,2000.0,41.513,41.529,41.473,41.529,2000.0
2005-12-05 13:05:00,51.97,51.97,51.91,51.96,2600.0,41.529,41.529,41.481,41.521,2600.0
2005-12-05 13:10:00,51.92,51.96,51.91,51.96,3900.0,41.489,41.521,41.481,41.521,3900.0
2005-12-05 13:15:00,51.94,51.94,51.94,51.94,400.0,41.505,41.505,41.505,41.505,400.0
2005-12-05 13:20:00,51.9,51.94,51.9,51.94,5900.0,41.473,41.505,41.473,41.505,5900.0
2005-12-05 13:25:00,51.91,51.98,51.91,51.98,3700.0,41.481,41.537,41.481,41.537,3700.0
2005-12-05 13:30:00,51.96,51.96,51.93,51.93,10900.0,41.521,41.521,41.497,41.497,10900.0
2005-12-05 13:35:00,51.93,51.95,51.93,51.95,2700.0,41.497,41.513,41.497,41.513,2700.0
2005-12-05 13:40:00,51.95,51.95,51.9,51.94,1800.0,41.513,41.513,41.473,41.505,1800.0
2005-12-05 13:45:00,51.93,51.96,51.89,51.96,1900.0,41.497,41.521,41.465,41.521,1900.0
2005-12-05 13:50:00,51.95,51.95,51.91,51.91,1300.0,41.513,41.513,41.481,41.481,1300.0
2005-12-05 13:55:00,51.92,51.92,51.87,51.87,3700.0,41.489,41.489,41.4491,41.4491,3700.0
2005-12-05 14:00:00,51.92,51.92,51.9,51.9,2000.0,41.489,41.489,41.473,41.473,2000.0
2005-12-05 14:05:00,51.9,51.91,51.89,51.89,1300.0,41.473,41.481,41.465,41.465,1300.0
2005-12-05 14:10:00,51.87,51.89,51.85,51.87,9100.0,41.4491,41.465,41.4331,41.4491,9100.0
2005-12-05 14:15:00,51.81,51.81,51.8,51.81,50200.0,41.4011,41.4011,41.3931,41.4011,50200.0
2005-12-05 14:20:00,51.82,51.86,51.82,51.84,9800.0,41.4091,41.4411,41.4091,41.4251,9800.0
2005-12-05 14:25:00,51.85,51.85,51.83,51.83,6200.0,41.4331,41.4331,41.4171,41.4171,6200.0
2005-12-05 14:30:00,51.83,51.84,51.82,51.83,4200.0,41.4171,41.4251,41.4091,41.4171,4200.0
2005-12-05 14:35:00,51.84,51.9,51.84,51.87,27600.0,41.4251,41.473,41.4251,41.4491,27600.0
2005-12-05 14:40:00,51.9,51.93,51.87,51.93,3600.0,41.473,41.497,41.4491,41.497,3600.0
2005-12-05 14:45:00,51.92,51.94,51.91,51.92,10200.0,41.489,41.505,41.481,41.489,10200.0
2005-12-05 14:50:00,51.95,51.96,51.91,51.91,7600.0,41.513,41.521,41.481,41.481,7600.0
2005-12-05 14:55:00,51.9,51.92,51.88,51.91,6900.0,41.473,41.489,41.4571,41.481,6900.0
2005-12-05 15:00:00,51.93,51.94,51.89,51.89,4300.0,41.497,41.505,41.465,41.465,4300.0
2005-12-05 15:05:00,51.87,51.92,51.86,51.89,6300.0,41.4491,41.489,41.4411,41.465,6300.0
2005-12-05 15:10:00,51.88,51.88,51.85,51.87,10300.0,41.4571,41.4571,41.4331,41.4491,10300.0
2005-12-05 15:15:00,51.87,51.9,51.86,51.88,5800.0,41.4491,41.473,41.4411,41.4571,5800.0
2005-12-05 15:20:00,51.9,51.92,51.86,51.92,5700.0,41.473,41.489,41.4411,41.489,5700.0
2005-12-05 15:25:00,51.92,51.92,51.89,51.89,2100.0,41.489,41.489,41.465,41.465,2100.0
2005-12-05 15:30:00,51.92,51.92,51.86,51.91,4600.0,41.489,41.489,41.4411,41.481,4600.0
2005-12-05 15:35:00,51.9,51.97,51.89,51.97,20400.0,41.473,41.529,41.465,41.529,20400.0
2005-12-05 15:40:00,51.9,51.95,51.9,51.93,8400.0,41.473,41.513,41.473,41.497,8400.0
2005-12-05 15:45:00,51.95,51.95,51.9,51.95,11100.0,41.513,41.513,41.473,41.513,11100.0
2005-12-05 15:50:00,51.95,51.95,51.92,51.93,1500.0,41.513,41.513,41.489,41.497,1500.0
2005-12-05 15:55:00,51.97,51.98,51.91,51.97,12800.0,41.529,41.537,41.481,41.529,12800.0
2005-12-05 16:00:00,51.91,51.98,51.9,51.9,8100.0,41.481,41.537,41.473,41.473,8100.0
2005-12-05 16:05:00,51.9,51.9,51.9,51.9,0.0,41.473,41.473,41.473,41.473,0.0
2005-12-05 16:10:00,51.9,51.9,51.9,51.9,0.0,41.473,41.473,41.473,41.473,0.0
2005-12-06 09:30:00,52.07,52.15,52.07,52.15,76400.0,41.6089,41.6728,41.6089,41.6728,76400.0
2005-12-06 09:35:00,52.13,52.15,52.13,52.14,62000.0,41.6568,41.6728,41.6568,41.6648,62000.0
2005-12-06 09:40:00,52.13,52.15,52.1,52.12,12200.0,41.6568,41.6728,41.6329,41.6488,12200.0
2005-12-06 09:45:00,52.1,52.15,52.07,52.07,130500.0,41.6329,41.6728,41.6089,41.6089,130500.0
2005-12-06 09:50:00,52.1,52.11,52.05,52.05,101700.0,41.6329,41.6409,41.5929,41.5929,101700.0
2005-12-06 09:55:00,52.07,52.07,52.05,52.06,68100.0,41.6089,41.6089,41.5929,41.6009,68100.0
2005-12-06 10:00:00,52.12,52.12,52.04,52.07,101700.0,41.6488,41.6488,41.5849,41.6089,101700.0
2005-12-06 10:05:00,52.11,52.11,52.11,52.11,700.0,41.6409,41.6409,41.6409,41.6409,700.0
2005-12-06 10:10:00,52.07,52.07,52.05,52.07,20600.0,41.6089,41.6089,41.5929,41.6089,20600.0
2005-12-06 10:15:00,52.07,52.07,52.05,52.07,62100.0,41.6089,41.6089,41.5929,41.6089,62100.0
2005-12-06 10:20:00,52.07,52.16,52.07,52.16,158600.0,41.6089,41.6808,41.6089,41.6808,158600.0
2005-12-06 10:25:00,52.17,52.2,52.14,52.2,59800.0,41.6888,41.7128,41.6648,41.7128,59800.0
2005-12-06 10:30:00,52.19,52.19,52.19,52.19,1300.0,41.7048,41.7048,41.7048,41.7048,1300.0
2005-12-06 10:35:00,52.17,52.24,52.15,52.19,16600.0,41.6888,41.7447,41.6728,41.7048,16600.0
2005-12-06 10:40:00,52.2,52.2,52.14,52.14,114800.0,41.7128,41.7128,41.6648,41.6648,114800.0
2005-12-06 10:45:00,52.14,52.16,52.12,52.12,800.0,41.6648,41.6808,41.6488,41.6488,800.0
2005-12-06 10:50:00,52.18,52.18,52.13,52.15,102700.0,41.6968,41.6968,41.6568,41.6728,102700.0
2005-12-06 10:55:00,52.15,52.19,52.15,52.17,214200.0,41.6728,41.7048,41.6728,41.6888,214200.0
2005-12-06 11:00:00,52.18,52.2,52.18,52.2,61500.0,41.6968,41.7128,41.6968,41.7128,61500.0
2005-12-06 11:05:00,52.19,52.19,52.16,52.18,3700.0,41.7048,41.7048,41.6808,41.6968,3700.0
2005-12-06 11:10:00,52.15,52.16,52.07,52.07,2900.0,41.6728,41.6808,41.6089,41.6089,2900.0
2005-12-06 11:15:00,52.12,52.12,52.09,52.1,2800.0,41.6488,41.6488,41.6249,41.6329,2800.0
2005-12-06 11:20:00,52.11,52.14,52.08,52.14,4900.0,41.6409,41.6648,41.6169,41.6648,4900.0
2005-12-06 11:25:00,52.14,52.14,52.09,52.14,13300.0,41.6648,41.6648,41.6249,41.6648,13300.0
2005-12-06 11:30:00,52.14,52.18,52.12,52.18,28600.0,41.6648,41.6968,41.6488,41.6968,28600.0
2005-12-06 11:35:00,52.2,52.2,52.16,52.16,12100.0,41.7128,41.7128,41.6808,41.6808,12100.0
2005-12-06 11:40:00,52.16,52.18,52.16,52.18,11500.0,41.6808,41.6968,41.6808,41.6968,11500.0
2005-12-06 11:45:00,52.2,52.2,52.2,52.2,1300.0,41.7128,41.7128,41.7128,41.7128,1300.0
2005-12-06 11:50:00,52.2,52.23,52.2,52.23,4600.0,41.7128,41.7367,41.7128,41.7367,4600.0
2005-12-06 11:55:00,52.23,52.23,52.17,52.17,24400.0,41.7367,41.7367,41.6888,41.6888,24400.0
2005-12-06 12:00:00,52.21,52.21,52.18,52.21,8100.0,41.7208,41.7208,41.6968,41.7208,8100.0
2005-12-06 12:05:00,52.19,52.23,52.19,52.23,6500.0,41.7048,41.7367,41.7048,41.7367,6500.0
2005-12-06 12:10:00,52.25,52.29,52.25,52.28,2500.0,41.7527,41.7847,41.7527,41.7767,2500.0
2005-12-06 12:15:00,52.3,52.34,52.28,52.31,1100.0,41.7927,41.8246,41.7767,41.8007,1100.0
2005-12-06 12:20:00,52.34,52.38,52.33,52.37,19200.0,41.8246,41.8566,41.8167,41.8486,19200.0
2005-12-06 12:25:00,52.38,52.38,52.33,52.35,18800.0,41.8566,41.8566,41.8167,41.8326,18800.0
2005-12-06 12:30:00,52.35,52.35,52.3,52.3,15700.0,41.8326,41.8326,41.7927,41.7927,15700.0
2005-12-06 12:35:00,52.32,52.34,52.31,52.34,2700.0,41.8087,41.8246,41.8007,41.8246,2700.0
2005-12-06 12:40:00,52.37,52.37,52.31,52.34,5600.0,41.8486,41.8486,41.8007,41.8246,5600.0
2005-12-06 12:45:00,52.35,52.35,52.29,52.35,2300.0,41.8326,41.8326,41.7847,41.8326,2300.0
2005-12-06 12:50:00,52.35,52.35,52.34,52.34,36300.0,41.8326,41.8326,41.8246,41.8246,36300.0
2005-12-06 12:55:00,52.33,52.35,52.28,52.33,5200.0,41.8167,41.8326,41.7767,41.8167,5200.0
2005-12-06 13:00:00,52.33,52.35,52.33,52.35,22200.0,41.8167,41.8326,41.8167,41.8326,22200.0
2005-12-06 13:05:00,52.35,52.35,52.31,52.34,18100.0,41.8326,41.8326,41.8007,41.8246,18100.0
2005-12-06 13:10:00,52.34,52.35,52.34,52.35,2700.0,41.8246,41.8326,41.8246,41.8326,2700.0
2005-12-06 13:15:00,52.33,52.34,52.33,52.34,800.0,41.8167,41.8246,41.8167,41.8246,800.0
2005-12-06 13:20:00,52.35,52.35,52.3,52.35,2600.0,41.8326,41.8326,41.7927,41.8326,2600.0
2005-12-06 13:25:00,52.32,52.35,52.32,52.34,27500.0,41.8087,41.8326,41.8087,41.8246,27500.0
2005-12-06 13:30:00,52.31,52.34,52.29,52.31,32000.0,41.8007,41.8246,41.7847,41.8007,32000.0
2005-12-06 13:35:00,52.36,52.36,52.32,52.32,66200.0,41.8406,41.8406,41.8087,41.8087,66200.0
2005-12-06 13:40:00,52.37,52.37,52.29,52.32,38000.0,41.8486,41.8486,41.7847,41.8087,38000.0
2005-12-06 13:45:00,52.27,52.33,52.27,52.33,3900.0,41.7687,41.8167,41.7687,41.8167,3900.0
2005-12-06 13:50:00,52.33,52.33,52.33,52.33,3400.0,41.8167,41.8167,41.8167,41.8167,3400.0
2005-12-06 13:55:00,52.32,52.33,52.32,52.33,1400.0,41.8087,41.8167,41.8087,41.8167,1400.0
2005-12-06 14:00:00,52.33,52.33,52.31,52.32,800.0,41.8167,41.8167,41.8007,41.8087,800.0
2005-12-06 14:05:00,52.31,52.32,52.29,52.29,3500.0,41.8007,41.8087,41.7847,41.7847,3500.0
2005-12-06 14:10:00,52.28,52.29,52.28,52.29,14200.0,41.7767,41.7847,41.7767,41.7847,14200.0
2005-12-06 14:15:00,52.29,52.32,52.27,52.32,6100.0,41.7847,41.8087,41.7687,41.8087,6100.0
2005-12-06 14:20:00,52.31,52.32,52.28,52.3,15200.0,41.8007,41.8087,41.7767,41.7927,15200.0
2005-12-06 14:25:00,52.28,52.31,52.28,52.3,2600.0,41.7767,41.8007,41.7767,41.7927,2600.0
2005-12-06 14:30:00,52.3,52.31,52.28,52.3,5400.0,41.7927,41.8007,41.7767,41.7927,5400.0
2005-12-06 14:35:00,52.3,52.31,52.27,52.3,23900.0,41.7927,41.8007,41.7687,41.7927,23900.0
2005-12-06 14:40:00,52.26,52.32,52.26,52.28,2000.0,41.7607,41.8087,41.7607,41.7767,2000.0
2005-12-06 14:45:00,52.3,52.32,52.26,52.26,5300.0,41.7927,41.8087,41.7607,41.7607,5300.0
2005-12-06 14:50:00,52.31,52.33,52.26,52.32,31400.0,41.8007,41.8167,41.7607,41.8087,31400.0
2005-12-06 14:55:00,52.31,52.32,52.27,52.3,4800.0,41.8007,41.8087,41.7687,41.7927,4800.0
2005-12-06 15:00:00,52.29,52.3,52.29,52.3,1200.0,41.7847,41.7927,41.7847,41.7927,1200.0
2005-12-06 15:05:00,52.28,52.28,52.2,52.2,6900.0,41.7767,41.7767,41.7128,41.7128,6900.0
2005-12-06 15:10:00,52.15,52.15,52.11,52.11,5300.0,41.6728,41.6728,41.6409,41.6409,5300.0
2005-12-06 15:15:00,52.11,52.15,52.06,52.09,7400.0,41.6409,41.6728,41.6009,41.6249,7400.0
2005-12-06 15:20:00,52.09,52.15,52.08,52.14,19500.0,41.6249,41.6728,41.6169,41.6648,19500.0
2005-12-06 15:25:00,52.07,52.15,52.07,52.11,8200.0,41.6089,41.6728,41.6089,41.6409,8200.0
2005-12-06 15:30:00,52.11,52.14,52.08,52.1,2600.0,41.6409,41.6648,41.6169,41.6329,2600.0
2005-12-06 15:35:00,52.11,52.14,52.0,52.0,17500.0,41.6409,41.6648,41.553,41.553,17500.0
2005-12-06 15:40:00,52.01,52.05,51.98,52.05,19300.0,41.5609,41.5929,41.537,41.5929,19300.0
2005-12-06 15:45:00,52.05,52.05,52.02,52.04,15300.0,41.5929,41.5929,41.5689,41.5849,15300.0
2005-12-06 15:50:00,52.05,52.05,52.0,52.03,18900.0,41.5929,41.5929,41.553,41.5769,18900.0
2005-12-06 15:55:00,52.02,52.02,51.99,52.02,17800.0,41.5689,41.5689,41.545,41.5689,17800.0
2005-12-06 16:00:00,52.06,52.06,52.06,52.06,700.0,41.6009,41.6009,41.6009,41.6009,700.0
2005-12-06 16:05:00,52.06,52.06,52.06,52.06,0.0,41.6009,41.6009,41.6009,41.6009,0.0
2005-12-06 16:10:00,52.06,52.06,52.06,52.06,0.0,41.6009,41.6009,41.6009,41.6009,0.0
2005-12-07 09:30:00,52.06,52.06,52.06,52.06,1000.0,41.6009,41.6009,41.6009,41.6009,1000.0
2005-12-07 09:35:00,52.11,52.11,51.95,52.04,20100.0,41.6409,41.6409,41.513,41.5849,20100.0
2005-12-07 09:40:00,52.03,52.03,52.01,52.01,500.0,41.5769,41.5769,41.5609,41.5609,500.0
2005-12-07 09:45:00,51.89,51.96,51.88,51.88,12100.0,41.465,41.521,41.4571,41.4571,12100.0
2005-12-07 09:50:00,51.94,51.95,51.94,51.95,200.0,41.505,41.513,41.505,41.513,200.0
2005-12-07 09:55:00,51.93,51.96,51.93,51.95,3200.0,41.497,41.521,41.497,41.513,3200.0
2005-12-07 10:00:00,51.96,51.96,51.94,51.96,1500.0,41.521,41.521,41.505,41.521,1500.0
2005-12-07 10:05:00,51.98,52.04,51.98,52.03,46700.0,41.537,41.5849,41.537,41.5769,46700.0
2005-12-07 10:10:00,52.02,52.04,52.0,52.03,11800.0,41.5689,41.5849,41.553,41.5769,11800.0
2005-12-07 10:15:00,52.02,52.02,51.95,51.95,65400.0,41.5689,41.5689,41.513,41.513,65400.0
2005-12-07 10:20:00,51.95,51.98,51.94,51.94,10400.0,41.513,41.537,41.505,41.505,10400.0
2005-12-07 10:25:00,51.94,51.96,51.94,51.96,5000.0,41.505,41.521,41.505,41.521,5000.0
2005-12-07 10:30:00,52.0,52.06,52.0,52.06,10600.0,41.553,41.6009,41.553,41.6009,10600.0
2005-12-07 10:35:00,52.02,52.06,52.0,52.02,10000.0,41.5689,41.6009,41.553,41.5689,10000.0
2005-12-07 10:40:00,52.02,52.06,52.01,52.06,24100.0,41.5689,41.6009,41.5609,41.6009,24100.0
2005-12-07 10:45:00,52.04,52.04,51.99,52.02,1700.0,41.5849,41.5849,41.545,41.5689,1700.0
2005-12-07 10:50:00,52.01,52.01,51.93,51.93,16200.0,41.5609,41.5609,41.497,41.497,16200.0
2005-12-07 10:55:00,51.94,51.94,51.88,51.88,1900.0,41.505,41.505,41.4571,41.4571,1900.0
2005-12-07 11:00:00,51.89,51.89,51.87,51.88,900.0,41.465,41.465,41.4491,41.4571,900.0
2005-12-07 11:05:00,51.87,51.88,51.87,51.88,1700.0,41.4491,41.4571,41.4491,41.4571,1700.0
2005-12-07 11:10:00,51.86,51.89,51.86,51.89,36700.0,41.4411,41.465,41.4411,41.465,36700.0
2005-12-07 11:15:00,51.89,51.89,51.84,51.84,4700.0,41.465,41.465,41.4251,41.4251,4700.0
2005-12-07 11:20:00,51.85,51.89,51.84,51.87,8400.0,41.4331,41.465,41.4251,41.4491,8400.0
2005-12-07 11:25:00,51.88,51.89,51.88,51.88,3100.0,41.4571,41.465,41.4571,41.4571,3100.0
2005-12-07 11:30:00,51.87,51.94,51.87,51.93,6500.0,41.4491,41.505,41.4491,41.497,6500.0
2005-12-07 11:35:00,51.93,51.95,51.91,51.91,3200.0,41.497,41.513,41.481,41.481,3200.0
2005-12-07 11:40:00,51.91,51.91,51.91,51.91,0.0,41.481,41.481,41.481,41.481,0.0
2005-12-07 11:45:00,51.92,51.93,51.92,51.93,5400.0,41.489,41.497,41.489,41.497,5400.0
2005-12-07 11:50:00,51.93,51.96,51.93,51.96,9800.0,41.497,41.521,41.497,41.521,9800.0
2005-12-07 11:55:00,51.95,51.95,51.9,51.93,9000.0,41.513,41.513,41.473,41.497,9000.0
2005-12-07 12:00:00,51.91,51.91,51.88,51.91,3900.0,41.481,41.481,41.4571,41.481,3900.0
2005-12-07 12:05:00,51.92,51.92,51.88,51.9,2200.0,41.489,41.489,41.4571,41.473,2200.0
2005-12-07 12:10:00,51.93,51.94,51.87,51.89,2400.0,41.497,41.505,41.4491,41.465,2400.0
2005-12-07 12:15:00,51.86,51.86,51.84,51.86,6800.0,41.4411,41.4411,41.4251,41.4411,6800.0
2005-12-07 12:20:00,51.86,51.86,51.86,51.86,2100.0,41.4411,41.4411,41.4411,41.4411,2100.0
2005-12-07 12:25:00,51.9,51.93,51.88,51.93,1300.0,41.473,41.497,41.4571,41.497,1300.0
2005-12-07 12:30:00,51.91,51.93,51.9,51.9,33600.0,41.481,41.497,41.473,41.473,33600.0
2005-12-07 12:35:00,51.93,51.93,51.9,51.92,1700.0,41.497,41.497,41.473,41.489,1700.0
2005-12-07 12:40:00,51.92,51.96,51.92,51.96,18400.0,41.489,41.521,41.489,41.521,18400.0
2005-12-07 12:45:00,51.96,51.96,51.94,51.95,5100.0,41.521,41.521,41.505,41.513,5100.0
2005-12-07 12:50:00,51.95,51.98,51.94,51.94,30900.0,41.513,41.537,41.505,41.505,30900.0
2005-12-07 12:55:00,51.93,51.96,51.92,51.95,1500.0,41.497,41.521,41.489,41.513,1500.0
2005-12-07 13:00:00,51.95,51.96,51.93,51.94,6200.0,41.513,41.521,41.497,41.505,6200.0
2005-12-07 13:05:00,51.94,51.94,51.88,51.88,2300.0,41.505,41.505,41.4571,41.4571,2300.0
2005-12-07 13:10:00,51.91,51.91,51.91,51.91,200.0,41.481,41.481,41.481,41.481,200.0
2005-12-07 13:15:00,51.93,51.93,51.87,51.87,700.0,41.497,41.497,41.4491,41.4491,700.0
2005-12-07 13:20:00,51.92,51.92,51.89,51.89,2400.0,41.489,41.489,41.465,41.465,2400.0
2005-12-07 13:25:00,51.86,51.86,51.78,51.8,3900.0,41.4411,41.4411,41.3771,41.3931,3900.0
2005-12-07 13:30:00,51.75,51.78,51.74,51.77,4600.0,41.3532,41.3771,41.3452,41.3692,4600.0
2005-12-07 13:35:00,51.75,51.78,51.75,51.78,2200.0,41.3532,41.3771,41.3532,41.3771,2200.0
2005-12-07 13:40:00,51.76,51.78,51.75,51.78,7600.0,41.3612,41.3771,41.3532,41.3771,7600.0
2005-12-07 13:45:00,51.8,51.8,51.76,51.8,900.0,41.3931,41.3931,41.3612,41.3931,900.0
2005-12-07 13:50:00,51.77,51.82,51.73,51.76,9700.0,41.3692,41.4091,41.3372,41.3612,9700.0
2005-12-07 13:55:00,51.77,51.77,51.72,51.72,29700.0,41.3692,41.3692,41.3292,41.3292,29700.0
2005-12-07 14:00:00,51.72,51.72,51.68,51.69,40300.0,41.3292,41.3292,41.2972,41.3052,40300.0
2005-12-07 14:05:00,51.65,51.75,51.65,51.75,12700.0,41.2733,41.3532,41.2733,41.3532,12700.0
2005-12-07 14:10:00,51.75,51.77,51.72,51.73,19900.0,41.3532,41.3692,41.3292,41.3372,19900.0
2005-12-07 14:15:00,51.75,51.75,51.71,51.71,6900.0,41.3532,41.3532,41.3212,41.3212,6900.0
2005-12-07 14:20:00,51.73,51.73,51.71,51.71,60700.0,41.3372,41.3372,41.3212,41.3212,60700.0
2005-12-07 14:25:00,51.73,51.75,51.68,51.72,19300.0,41.3372,41.3532,41.2972,41.3292,19300.0
2005-12-07 14:30:00,51.63,51.74,51.63,51.73,3500.0,41.2573,41.3452,41.2573,41.3372,3500.0
2005-12-07 14:35:00,51.74,51.74,51.69,51.72,57200.0,41.3452,41.3452,41.3052,41.3292,57200.0
2005-12-07 14:40:00,51.7,51.73,51.7,51.73,1800.0,41.3132,41.3372,41.3132,41.3372,1800.0
2005-12-07 14:45:00,51.73,51.78,51.72,51.78,29900.0,41.3372,41.3771,41.3292,41.3771,29900.0
2005-12-07 14:50:00,51.76,51.77,51.71,51.71,56000.0,41.3612,41.3692,41.3212,41.3212,56000.0
2005-12-07 14:55:00,51.73,51.74,51.67,51.67,28500.0,41.3372,41.3452,41.2892,41.2892,28500.0
2005-12-07 15:00:00,51.64,51.68,51.64,51.67,35600.0,41.2653,41.2972,41.2653,41.2892,35600.0
2005-12-07 15:05:00,51.65,51.7,51.65,51.7,4500.0,41.2733,41.3132,41.2733,41.3132,4500.0
2005-12-07 15:10:00,51.71,51.71,51.66,51.69,5400.0,41.3212,41.3212,41.2813,41.3052,5400.0
2005-12-07 15:15:00,51.68,51.69,51.65,51.66,5200.0,41.2972,41.3052,41.2733,41.2813,5200.0
2005-12-07 15:20:00,51.65,51.7,51.64,51.69,8200.0,41.2733,41.3132,41.2653,41.3052,8200.0
2005-12-07 15:25:00,51.72,51.76,51.69,51.75,40800.0,41.3292,41.3612,41.3052,41.3532,40800.0
2005-12-07 15:30:00,51.76,51.76,51.71,51.75,7200.0,41.3612,41.3612,41.3212,41.3532,7200.0
2005-12-07 15:35:00,51.75,51.76,51.66,51.68,35300.0,41.3532,41.3612,41.2813,41.2972,35300.0
2005-12-07 15:40:00,51.69,51.78,51.69,51.7,5400.0,41.3052,41.3771,41.3052,41.3132,5400.0
2005-12-07 15:45:00,51.68,51.77,51.68,51.77,8000.0,41.2972,41.3692,41.2972,41.3692,8000.0
2005-12-07 15:50:00,51.77,51.8,51.75,51.8,30200.0,41.3692,41.3931,41.3532,41.3931,30200.0
2005-12-07 15:55:00,51.8,51.87,51.8,51.85,18200.0,41.3931,41.4491,41.3931,41.4331,18200.0
2005-12-07 16:00:00,51.85,51.85,51.85,51.85,0.0,41.4331,41.4331,41.4331,41.4331,0.0
2005-12-07 16:05:00,51.85,51.85,51.85,51.85,0.0,41.4331,41.4331,41.4331,41.4331,0.0
2005-12-07 16:10:00,51.85,51.85,51.85,51.85,0.0,41.4331,41.4331,41.4331,41.4331,0.0
2005-12-08 09:30:00,51.74,51.9,51.74,51.9,8700.0,41.3452,41.473,41.3452,41.473,8700.0
2005-12-08 09:35:00,51.85,51.85,51.73,51.73,4400.0,41.4331,41.4331,41.3372,41.3372,4400.0
2005-12-08 09:40:00,51.72,51.72,51.7,51.7,1000.0,41.3292,41.3292,41.3132,41.3132,1000.0
2005-12-08 09:45:00,51.76,51.81,51.75,51.81,3500.0,41.3612,41.4011,41.3532,41.4011,3500.0
2005-12-08 09:50:00,51.77,51.77,51.73,51.73,1400.0,41.3692,41.3692,41.3372,41.3372,1400.0
2005-12-08 09:55:00,51.73,51.74,51.65,51.73,31300.0,41.3372,41.3452,41.2733,41.3372,31300.0
2005-12-08 10:00:00,51.74,51.77,51.7,51.77,28200.0,41.3452,41.3692,41.3132,41.3692,28200.0
2005-12-08 10:05:00,51.72,51.76,51.72,51.72,2400.0,41.3292,41.3612,41.3292,41.3292,2400.0
2005-12-08 10:10:00,51.73,51.75,51.73,51.75,1800.0,41.3372,41.3532,41.3372,41.3532,1800.0
2005-12-08 10:15:00,51.72,51.75,51.69,51.69,500.0,41.3292,41.3532,41.3052,41.3052,500.0
2005-12-08 10:20:00,51.74,51.74,51.74,51.74,600.0,41.3452,41.3452,41.3452,41.3452,600.0
2005-12-08 10:25:00,51.73,51.79,51.7,51.7,5000.0,41.3372,41.3851,41.3132,41.3132,5000.0
2005-12-08 10:30:00,51.72,51.72,51.72,51.72,100.0,41.3292,41.3292,41.3292,41.3292,100.0
2005-12-08 10:35:00,51.75,51.78,51.75,51.75,5200.0,41.3532,41.3771,41.3532,41.3532,5200.0
2005-12-08 10:40:00,51.75,51.77,51.75,51.77,9000.0,41.3532,41.3692,41.3532,41.3692,9000.0
2005-12-08 10:45:00,51.81,51.87,51.81,51.86,2100.0,41.4011,41.4491,41.4011,41.4411,2100.0
2005-12-08 10:50:00,51.86,51.88,51.78,51.78,25500.0,41.4411,41.4571,41.3771,41.3771,25500.0
2005-12-08 10:55:00,51.81,51.9,51.81,51.89,3800.0,41.4011,41.473,41.4011,41.465,3800.0
2005-12-08 11:00:00,51.92,51.99,51.92,51.92,2700.0,41.489,41.545,41.489,41.489,2700.0
2005-12-08 11:05:00,51.93,51.99,51.93,51.96,4600.0,41.497,41.545,41.497,41.521,4600.0
2005-12-08 11:10:00,51.99,51.99,51.95,51.97,2600.0,41.545,41.545,41.513,41.529,2600.0
2005-12-08 11:15:00,51.96,51.97,51.96,51.97,300.0,41.521,41.529,41.521,41.529,300.0
2005-12-08 11:20:00,51.97,51.97,51.97,51.97,0.0,41.529,41.529,41.529,41.529,0.0
2005-12-08 11:25:00,51.97,51.99,51.96,51.98,3000.0,41.529,41.545,41.521,41.537,3000.0
2005-12-08 11:30:00,51.97,51.99,51.97,51.99,2200.0,41.529,41.545,41.529,41.545,2200.0
2005-12-08 11:35:00,51.99,52.09,51.99,52.04,6500.0,41.545,41.6249,41.545,41.5849,6500.0
2005-12-08 11:40:00,52.04,52.05,52.03,52.03,2000.0,41.5849,41.5929,41.5769,41.5769,2000.0
2005-12-08 11:45:00,52.01,52.02,52.01,52.01,3000.0,41.5609,41.5689,41.5609,41.5609,3000.0
2005-12-08 11:50:00,52.01,52.01,51.96,52.0,47000.0,41.5609,41.5609,41.521,41.553,47000.0
2005-12-08 11:55:00,52.0,52.03,51.99,52.03,7600.0,41.553,41.5769,41.545,41.5769,7600.0
2005-12-08 12:00:00,52.04,52.04,52.03,52.03,2400.0,41.5849,41.5849,41.5769,41.5769,2400.0
2005-12-08 12:05:00,52.03,52.03,52.0,52.0,1100.0,41.5769,41.5769,41.553,41.553,1100.0
2005-12-08 12:10:00,52.0,52.01,52.0,52.01,1800.0,41.553,41.5609,41.553,41.5609,1800.0
2005-12-08 12:15:00,51.99,52.01,51.99,52.01,500.0,41.545,41.5609,41.545,41.5609,500.0
2005-12-08 12:20:00,51.96,51.96,51.96,51.96,500.0,41.521,41.521,41.521,41.521,500.0
2005-12-08 12:25:00,52.0,52.0,51.96,51.96,26800.0,41.553,41.553,41.521,41.521,26800.0
2005-12-08 12:30:00,51.98,51.98,51.92,51.93,29600.0,41.537,41.537,41.489,41.497,29600.0
2005-12-08 12:35:00,51.95,51.96,51.95,51.96,200.0,41.513,41.521,41.513,41.521,200.0
2005-12-08 12:40:00,51.92,51.97,51.92,51.93,11100.0,41.489,41.529,41.489,41.497,11100.0
2005-12-08 12:45:00,51.9,51.92,51.88,51.92,2200.0,41.473,41.489,41.4571,41.489,2200.0
2005-12-08 12:50:00,51.9,51.92,51.9,51.9,3200.0,41.473,41.489,41.473,41.473,3200.0
2005-12-08 12:55:00,51.89,51.91,51.85,51.88,3000.0,41.465,41.481,41.4331,41.4571,3000.0
2005-12-08 13:00:00,51.85,51.85,51.79,51.79,4000.0,41.4331,41.4331,41.3851,41.3851,4000.0
2005-12-08 13:05:00,51.81,51.81,51.8,51.8,1400.0,41.4011,41.4011,41.3931,41.3931,1400.0
2005-12-08 13:10:00,51.75,51.78,51.72,51.78,3900.0,41.3532,41.3771,41.3292,41.3771,3900.0
2005-12-08 13:15:00,51.73,51.78,51.73,51.78,2500.0,41.3372,41.3771,41.3372,41.3771,2500.0
2005-12-08 13:20:00,51.77,51.79,51.76,51.79,2700.0,41.3692,41.3851,41.3612,41.3851,2700.0
2005-12-08 13:25:00,51.76,51.79,51.73,51.73,3500.0,41.3612,41.3851,41.3372,41.3372,3500.0
2005-12-08 13:30:00,51.72,51.83,51.72,51.83,9300.0,41.3292,41.4171,41.3292,41.4171,9300.0
2005-12-08 13:35:00,51.81,51.81,51.77,51.78,7000.0,41.4011,41.4011,41.3692,41.3771,7000.0
2005-12-08 13:40:00,51.75,51.79,51.75,51.79,600.0,41.3532,41.3851,41.3532,41.3851,600.0
2005-12-08 13:45:00,51.78,51.79,51.73,51.73,1300.0,41.3771,41.3851,41.3372,41.3372,1300.0
2005-12-08 13:50:00,51.73,51.73,51.69,51.7,1800.0,41.3372,41.3372,41.3052,41.3132,1800.0
2005-12-08 13:55:00,51.7,51.78,51.7,51.76,12100.0,41.3132,41.3771,41.3132,41.3612,12100.0
2005-12-08 14:00:00,51.76,51.76,51.72,51.76,1000.0,41.3612,41.3612,41.3292,41.3612,1000.0
2005-12-08 14:05:00,51.76,51.77,51.73,51.76,21600.0,41.3612,41.3692,41.3372,41.3612,21600.0
2005-12-08 14:10:00,51.73,51.73,51.65,51.65,46400.0,41.3372,41.3372,41.2733,41.2733,46400.0
2005-12-08 14:15:00,51.64,51.64,51.59,51.6,30100.0,41.2653,41.2653,41.2253,41.2333,30100.0
2005-12-08 14:20:00,51.6,51.65,51.57,51.61,7400.0,41.2333,41.2733,41.2093,41.2413,7400.0
2005-12-08 14:25:00,51.65,51.65,51.6,51.61,2200.0,41.2733,41.2733,41.2333,41.2413,2200.0
2005-12-08 14:30:00,51.61,51.61,51.5,51.58,5700.0,41.2413,41.2413,41.1534,41.2173,5700.0
2005-12-08 14:35:00,51.59,51.6,51.56,51.59,6200.0,41.2253,41.2333,41.2013,41.2253,6200.0
2005-12-08 14:40:00,51.58,51.61,51.58,51.61,4200.0,41.2173,41.2413,41.2173,41.2413,4200.0
2005-12-08 14:45:00,51.59,51.65,51.55,51.56,11100.0,41.2253,41.2733,41.1934,41.2013,11100.0
2005-12-08 14:50:00,51.57,51.58,51.56,51.56,1500.0,41.2093,41.2173,41.2013,41.2013,1500.0
2005-12-08 14:55:00,51.62,51.63,51.55,51.6,2900.0,41.2493,41.2573,41.1934,41.2333,2900.0
2005-12-08 15:00:00,51.6,51.71,51.6,51.64,3600.0,41.2333,41.3212,41.2333,41.2653,3600.0
2005-12-08 15:05:00,51.7,51.71,51.66,51.66,3400.0,41.3132,41.3212,41.2813,41.2813,3400.0
2005-12-08 15:10:00,51.63,51.65,51.59,51.59,1800.0,41.2573,41.2733,41.2253,41.2253,1800.0
2005-12-08 15:15:00,51.65,51.65,51.63,51.65,20900.0,41.2733,41.2733,41.2573,41.2733,20900.0
2005-12-08 15:20:00,51.63,51.64,51.58,51.64,6700.0,41.2573,41.2653,41.2173,41.2653,6700.0
2005-12-08 15:25:00,51.62,51.69,51.6,51.69,2800.0,41.2493,41.3052,41.2333,41.3052,2800.0
2005-12-08 15:30:00,51.68,51.72,51.62,51.67,5500.0,41.2972,41.3292,41.2493,41.2892,5500.0
2005-12-08 15:35:00,51.67,51.76,51.67,51.74,63500.0,41.2892,41.3612,41.2892,41.3452,63500.0
2005-12-08 15:40:00,51.7,51.78,51.7,51.72,9300.0,41.3132,41.3771,41.3132,41.3292,9300.0
2005-12-08 15:45:00,51.7,51.79,51.7,51.72,43800.0,41.3132,41.3851,41.3132,41.3292,43800.0
2005-12-08 15:50:00,51.71,51.75,51.69,51.7,22200.0,41.3212,41.3532,41.3052,41.3132,22200.0
2005-12-08 15:55:00,51.7,51.76,51.7,51.76,11000.0,41.3132,41.3612,41.3132,41.3612,11000.0
2005-12-08 16:00:00,51.74,51.74,51.72,51.72,47000.0,41.3452,41.3452,41.3292,41.3292,47000.0
2005-12-08 16:05:00,51.71,51.72,51.68,51.68,8800.0,41.3212,41.3292,41.2972,41.2972,8800.0
2005-12-08 16:10:00,51.75,51.75,51.75,51.75,200.0,41.3532,41.3532,41.3532,41.3532,200.0
2005-12-09 09:30:00,51.9,51.9,51.9,51.9,16300.0,41.473,41.473,41.473,41.473,16300.0
2005-12-09 09:35:00,51.85,51.88,51.85,51.88,60000.0,41.4331,41.4571,41.4331,41.4571,60000.0
2005-12-09 09:40:00,51.89,51.89,51.88,51.88,2700.0,41.465,41.465,41.4571,41.4571,2700.0
2005-12-09 09:45:00,51.86,51.87,51.82,51.87,1000.0,41.4411,41.4491,41.4091,41.4491,1000.0
2005-12-09 09:50:00,51.89,51.89,51.82,51.85,5000.0,41.465,41.465,41.4091,41.4331,5000.0
2005-12-09 09:55:00,51.87,51.87,51.76,51.76,21800.0,41.4491,41.4491,41.3612,41.3612,21800.0
2005-12-09 10:00:00,51.82,51.82,51.78,51.78,900.0,41.4091,41.4091,41.3771,41.3771,900.0
2005-12-09 10:05:00,51.79,51.79,51.75,51.79,1500.0,41.3851,41.3851,41.3532,41.3851,1500.0
2005-12-09 10:10:00,51.76,51.8,51.73,51.73,7100.0,41.3612,41.3931,41.3372,41.3372,7100.0
2005-12-09 10:15:00,51.76,51.76,51.75,51.76,600.0,41.3612,41.3612,41.3532,41.3612,600.0
2005-12-09 10:20:00,51.76,51.76,51.69,51.69,29000.0,41.3612,41.3612,41.3052,41.3052,29000.0
2005-12-09 10:25:00,51.7,51.7,51.65,51.65,8000.0,41.3132,41.3132,41.2733,41.2733,8000.0
2005-12-09 10:30:00,51.65,51.68,51.64,51.65,7100.0,41.2733,41.2972,41.2653,41.2733,7100.0
2005-12-09 10:35:00,51.65,51.69,51.65,51.69,13200.0,41.2733,41.3052,41.2733,41.3052,13200.0
2005-12-09 10:40:00,51.69,51.69,51.68,51.68,1100.0,41.3052,41.3052,41.2972,41.2972,1100.0
2005-12-09 10:45:00,51.65,51.72,51.65,51.72,12300.0,41.2733,41.3292,41.2733,41.3292,12300.0
2005-12-09 10:50:00,51.69,51.72,51.69,51.72,3300.0,41.3052,41.3292,41.3052,41.3292,3300.0
2005-12-09 10:55:00,51.72,51.74,51.71,51.73,39300.0,41.3292,41.3452,41.3212,41.3372,39300.0
2005-12-09 11:00:00,51.71,51.76,51.71,51.76,4600.0,41.3212,41.3612,41.3212,41.3612,4600.0
2005-12-09 11:05:00,51.73,51.84,51.73,51.82,3200.0,41.3372,41.4251,41.3372,41.4091,3200.0
2005-12-09 11:10:00,51.83,51.84,51.8,51.8,5600.0,41.4171,41.4251,41.3931,41.3931,5600.0
2005-12-09 11:15:00,51.82,51.83,51.8,51.8,16900.0,41.4091,41.4171,41.3931,41.3931,16900.0
2005-12-09 11:20:00,51.77,51.77,51.75,51.75,1300.0,41.3692,41.3692,41.3532,41.3532,1300.0
2005-12-09 11:25:00,51.78,51.78,51.74,51.74,5500.0,41.3771,41.3771,41.3452,41.3452,5500.0
2005-12-09 11:30:00,51.76,51.77,51.76,51.76,12100.0,41.3612,41.3692,41.3612,41.3612,12100.0
2005-12-09 11:35:00,51.79,51.8,51.77,51.78,2900.0,41.3851,41.3931,41.3692,41.3771,2900.0
2005-12-09 11:40:00,51.79,51.79,51.76,51.77,8700.0,41.3851,41.3851,41.3612,41.3692,8700.0
2005-12-09 11:45:00,51.77,51.77,51.76,51.76,500.0,41.3692,41.3692,41.3612,41.3612,500.0
2005-12-09 11:50:00,51.77,51.77,51.72,51.74,5300.0,41.3692,41.3692,41.3292,41.3452,5300.0
2005-12-09 11:55:00,51.74,51.74,51.69,51.7,4800.0,41.3452,41.3452,41.3052,41.3132,4800.0
2005-12-09 12:00:00,51.67,51.71,51.66,51.71,3500.0,41.2892,41.3212,41.2813,41.3212,3500.0
2005-12-09 12:05:00,51.71,51.72,51.7,51.72,5300.0,41.3212,41.3292,41.3132,41.3292,5300.0
2005-12-09 12:10:00,51.76,51.78,51.76,51.77,2700.0,41.3612,41.3771,41.3612,41.3692,2700.0
2005-12-09 12:15:00,51.75,51.82,51.75,51.82,6200.0,41.3532,41.4091,41.3532,41.4091,6200.0
2005-12-09 12:20:00,51.81,51.81,51.76,51.78,6600.0,41.4011,41.4011,41.3612,41.3771,6600.0
2005-12-09 12:25:00,51.78,51.78,51.76,51.76,5500.0,41.3771,41.3771,41.3612,41.3612,5500.0
2005-12-09 12:30:00,51.74,51.8,51.74,51.78,4600.0,41.3452,41.3931,41.3452,41.3771,4600.0
2005-12-09 12:35:00,51.78,51.79,51.75,51.75,4600.0,41.3771,41.3851,41.3532,41.3532,4600.0
2005-12-09 12:40:00,51.78,51.78,51.78,51.78,1800.0,41.3771,41.3771,41.3771,41.3771,1800.0
2005-12-09 12:45:00,51.8,51.82,51.79,51.82,1700.0,41.3931,41.4091,41.3851,41.4091,1700.0
2005-12-09 12:50:00,51.81,51.82,51.75,51.82,2000.0,41.4011,41.4091,41.3532,41.4091,2000.0
2005-12-09 12:55:00,51.84,51.86,51.81,51.83,1000.0,41.4251,41.4411,41.4011,41.4171,1000.0
2005-12-09 13:00:00,51.87,51.9,51.84,51.85,4700.0,41.4491,41.473,41.4251,41.4331,4700.0
2005-12-09 13:05:00,51.88,51.88,51.86,51.86,2500.0,41.4571,41.4571,41.4411,41.4411,2500.0
2005-12-09 13:10:00,51.8,51.86,51.8,51.86,1500.0,41.3931,41.4411,41.3931,41.4411,1500.0
2005-12-09 13:15:00,51.87,51.87,51.8,51.85,18400.0,41.4491,41.4491,41.3931,41.4331,18400.0
2005-12-09 13:20:00,51.84,51.85,51.84,51.85,1500.0,41.4251,41.4331,41.4251,41.4331,1500.0
2005-12-09 13:25:00,51.86,51.88,51.82,51.82,8900.0,41.4411,41.4571,41.4091,41.4091,8900.0
2005-12-09 13:30:00,51.86,51.91,51.84,51.91,15000.0,41.4411,41.481,41.4251,41.481,15000.0
2005-12-09 13:35:00,51.92,51.93,51.91,51.91,4200.0,41.489,41.497,41.481,41.481,4200.0
2005-12-09 13:40:00,51.91,51.96,51.91,51.93,500.0,41.481,41.521,41.481,41.497,500.0
2005-12-09 13:45:00,51.94,51.95,51.93,51.93,2600.0,41.505,41.513,41.497,41.497,2600.0
2005-12-09 13:50:00,51.93,51.96,51.93,51.96,7000.0,41.497,41.521,41.497,41.521,7000.0
2005-12-09 13:55:00,51.97,51.97,51.9,51.9,2100.0,41.529,41.529,41.473,41.473,2100.0
2005-12-09 14:00:00,51.92,51.96,51.92,51.95,2600.0,41.489,41.521,41.489,41.513,2600.0
2005-12-09 14:05:00,51.91,51.94,51.9,51.94,1300.0,41.481,41.505,41.473,41.505,1300.0
2005-12-09 14:10:00,51.94,51.95,51.93,51.93,7900.0,41.505,41.513,41.497,41.497,7900.0
2005-12-09 14:15:00,51.95,51.97,51.92,51.97,2100.0,41.513,41.529,41.489,41.529,2100.0
2005-12-09 14:20:00,52.0,52.0,51.97,52.0,2100.0,41.553,41.553,41.529,41.553,2100.0
2005-12-09 14:25:00,52.02,52.03,52.02,52.02,4300.0,41.5689,41.5769,41.5689,41.5689,4300.0
2005-12-09 14:30:00,52.02,52.03,52.01,52.03,25300.0,41.5689,41.5769,41.5609,41.5769,25300.0
2005-12-09 14:35:00,52.0,52.0,51.97,52.0,25500.0,41.553,41.553,41.529,41.553,25500.0
2005-12-09 14:40:00,52.0,52.0,52.0,52.0,1600.0,41.553,41.553,41.553,41.553,1600.0
2005-12-09 14:45:00,52.0,52.02,51.97,52.02,3900.0,41.553,41.5689,41.529,41.5689,3900.0
2005-12-09 14:50:00,52.04,52.05,52.02,52.02,4600.0,41.5849,41.5929,41.5689,41.5689,4600.0
2005-12-09 14:55:00,52.02,52.05,51.98,51.98,2800.0,41.5689,41.5929,41.537,41.537,2800.0
2005-12-09 15:00:00,52.02,52.02,51.94,51.97,1500.0,41.5689,41.5689,41.505,41.529,1500.0
2005-12-09 15:05:00,51.96,51.97,51.96,51.97,7200.0,41.521,41.529,41.521,41.529,7200.0
2005-12-09 15:10:00,51.93,51.97,51.88,51.97,2000.0,41.497,41.529,41.4571,41.529,2000.0
2005-12-09 15:15:00,51.93,51.99,51.91,51.99,3800.0,41.497,41.545,41.481,41.545,3800.0
2005-12-09 15:20:00,51.99,51.99,51.95,51.99,6800.0,41.545,41.545,41.513,41.545,6800.0
2005-12-09 15:25:00,51.99,52.0,51.98,51.99,900.0,41.545,41.553,41.537,41.545,900.0
2005-12-09 15:30:00,52.01,52.02,51.99,51.99,3700.0,41.5609,41.5689,41.545,41.545,3700.0
2005-12-09 15:35:00,51.99,52.01,51.96,51.98,10900.0,41.545,41.5609,41.521,41.537,10900.0
2005-12-09 15:40:00,51.95,51.99,51.93,51.99,9900.0,41.513,41.545,41.497,41.545,9900.0
2005-12-09 15:45:00,51.94,52.0,51.92,52.0,8500.0,41.505,41.553,41.489,41.553,8500.0
2005-12-09 15:50:00,51.97,51.98,51.88,51.88,2700.0,41.529,41.537,41.4571,41.4571,2700.0
2005-12-09 15:55:00,51.88,51.93,51.87,51.93,4600.0,41.4571,41.497,41.4491,41.497,4600.0
2005-12-09 16:00:00,51.97,51.97,51.97,51.97,300.0,41.529,41.529,41.529,41.529,300.0
2005-12-09 16:05:00,51.97,51.97,51.97,51.97,0.0,41.529,41.529,41.529,41.529,0.0
2005-12-09 16:10:00,51.97,51.97,51.97,51.97,0.0,41.529,41.529,41.529,41.529,0.0
2005-12-12 09:30:00,52.17,52.17,52.03,52.17,26000.0,41.6888,41.6888,41.5769,41.6888,26000.0
2005-12-12 09:35:00,52.13,52.15,52.13,52.14,18500.0,41.6568,41.6728,41.6568,41.6648,18500.0
2005-12-12 09:40:00,52.14,52.15,52.08,52.14,48500.0,41.6648,41.6728,41.6169,41.6648,48500.0
2005-12-12 09:45:00,52.1,52.15,52.1,52.14,51900.0,41.6329,41.6728,41.6329,41.6648,51900.0
2005-12-12 09:50:00,52.16,52.16,52.08,52.08,6300.0,41.6808,41.6808,41.6169,41.6169,6300.0
2005-12-12 09:55:00,52.08,52.08,52.05,52.06,8300.0,41.6169,41.6169,41.5929,41.6009,8300.0
2005-12-12 10:00:00,52.06,52.08,52.06,52.08,104800.0,41.6009,41.6169,41.6009,41.6169,104800.0
2005-12-12 10:05:00,52.07,52.08,52.02,52.08,2600.0,41.6089,41.6169,41.5689,41.6169,2600.0
2005-12-12 10:10:00,52.04,52.08,52.0,52.02,15100.0,41.5849,41.6169,41.553,41.5689,15100.0
2005-12-12 10:15:00,52.04,52.1,52.03,52.1,5600.0,41.5849,41.6329,41.5769,41.6329,5600.0
2005-12-12 10:20:00,52.06,52.11,52.05,52.07,15900.0,41.6009,41.6409,41.5929,41.6089,15900.0
2005-12-12 10:25:00,52.12,52.14,52.08,52.11,107500.0,41.6488,41.6648,41.6169,41.6409,107500.0
2005-12-12 10:30:00,52.09,52.09,52.08,52.08,2000.0,41.6249,41.6249,41.6169,41.6169,2000.0
2005-12-12 10:35:00,52.05,52.1,52.05,52.1,12900.0,41.5929,41.6329,41.5929,41.6329,12900.0
2005-12-12 10:40:00,52.07,52.07,52.01,52.02,3300.0,41.6089,41.6089,41.5609,41.5689,3300.0
2005-12-12 10:45:00,52.07,52.11,52.05,52.07,10500.0,41.6089,41.6409,41.5929,41.6089,10500.0
2005-12-12 10:50:00,52.11,52.11,52.09,52.1,4000.0,41.6409,41.6409,41.6249,41.6329,4000.0
2005-12-12 10:55:00,52.09,52.11,52.08,52.11,9900.0,41.6249,41.6409,41.6169,41.6409,9900.0
2005-12-12 11:00:00,52.1,52.11,52.07,52.07,8700.0,41.6329,41.6409,41.6089,41.6089,8700.0
2005-12-12 11:05:00,52.07,52.09,52.06,52.09,3100.0,41.6089,41.6249,41.6009,41.6249,3100.0
2005-12-12 11:10:00,52.09,52.14,52.09,52.13,4800.0,41.6249,41.6648,41.6249,41.6568,4800.0
2005-12-12 11:15:00,52.11,52.16,52.06,52.06,74000.0,41.6409,41.6808,41.6009,41.6009,74000.0
2005-12-12 11:20:00,52.08,52.08,52.06,52.06,3300.0,41.6169,41.6169,41.6009,41.6009,3300.0
2005-12-12 11:25:00,52.07,52.08,52.05,52.06,16400.0,41.6089,41.6169,41.5929,41.6009,16400.0
2005-12-12 11:30:00,52.05,52.09,52.05,52.09,6100.0,41.5929,41.6249,41.5929,41.6249,6100.0
2005-12-12 11:35:00,52.05,52.12,52.05,52.11,59100.0,41.5929,41.6488,41.5929,41.6409,59100.0
2005-12-12 11:40:00,52.05,52.11,52.05,52.1,51600.0,41.5929,41.6409,41.5929,41.6329,51600.0
2005-12-12 11:45:00,52.09,52.1,52.06,52.07,18400.0,41.6249,41.6329,41.6009,41.6089,18400.0
2005-12-12 11:50:00,52.05,52.07,52.03,52.07,45000.0,41.5929,41.6089,41.5769,41.6089,45000.0
2005-12-12 11:55:00,52.07,52.07,52.03,52.03,12400.0,41.6089,41.6089,41.5769,41.5769,12400.0
2005-12-12 12:00:00,52.05,52.07,52.03,52.07,9000.0,41.5929,41.6089,41.5769,41.6089,9000.0
2005-12-12 12:05:00,52.06,52.07,52.0,52.0,7500.0,41.6009,41.6089,41.553,41.553,7500.0
2005-12-12 12:10:00,52.01,52.05,52.01,52.01,10200.0,41.5609,41.5929,41.5609,41.5609,10200.0
2005-12-12 12:15:00,52.03,52.03,52.0,52.0,300.0,41.5769,41.5769,41.553,41.553,300.0
2005-12-12 12:20:00,52.02,52.03,51.97,51.97,6100.0,41.5689,41.5769,41.529,41.529,6100.0
2005-12-12 12:25:00,51.98,52.0,51.98,52.0,9700.0,41.537,41.553,41.537,41.553,9700.0
2005-12-12 12:30:00,51.97,51.97,51.92,51.93,6000.0,41.529,41.529,41.489,41.497,6000.0
2005-12-12 12:35:00,51.96,51.96,51.93,51.94,5200.0,41.521,41.521,41.497,41.505,5200.0
2005-12-12 12:40:00,51.96,51.96,51.92,51.94,7900.0,41.521,41.521,41.489,41.505,7900.0
2005-12-12 12:45:00,51.91,51.94,51.88,51.88,1400.0,41.481,41.505,41.4571,41.4571,1400.0
2005-12-12 12:50:00,51.9,51.92,51.9,51.9,10000.0,41.473,41.489,41.473,41.473,10000.0
2005-12-12 12:55:00,51.9,51.93,51.88,51.9,17000.0,41.473,41.497,41.4571,41.473,17000.0
2005-12-12 13:00:00,51.89,51.93,51.83,51.83,11800.0,41.465,41.497,41.4171,41.4171,11800.0
2005-12-12 13:05:00,51.84,51.9,51.84,51.86,9000.0,41.4251,41.473,41.4251,41.4411,9000.0
2005-12-12 13:10:00,51.86,51.89,51.83,51.89,3200.0,41.4411,41.465,41.4171,41.465,3200.0
2005-12-12 13:15:00,51.86,51.9,51.86,51.9,1300.0,41.4411,41.473,41.4411,41.473,1300.0
2005-12-12 13:20:00,51.85,51.86,51.85,51.86,1500.0,41.4331,41.4411,41.4331,41.4411,1500.0
2005-12-12 13:25:00,51.9,51.91,51.88,51.9,7200.0,41.473,41.481,41.4571,41.473,7200.0
2005-12-12 13:30:00,51.87,51.91,51.85,51.91,6600.0,41.4491,41.481,41.4331,41.481,6600.0
2005-12-12 13:35:00,51.85,51.9,51.85,51.88,5900.0,41.4331,41.473,41.4331,41.4571,5900.0
2005-12-12 13:40:00,51.84,51.91,51.84,51.91,3300.0,41.4251,41.481,41.4251,41.481,3300.0
2005-12-12 13:45:00,51.9,51.9,51.85,51.87,1100.0,41.473,41.473,41.4331,41.4491,1100.0
2005-12-12 13:50:00,51.87,51.87,51.84,51.84,3900.0,41.4491,41.4491,41.4251,41.4251,3900.0
2005-12-12 13:55:00,51.84,51.88,51.84,51.85,108100.0,41.4251,41.4571,41.4251,41.4331,108100.0
2005-12-12 14:00:00,51.9,51.92,51.9,51.9,2500.0,41.473,41.489,41.473,41.473,2500.0
2005-12-12 14:05:00,51.9,51.92,51.89,51.92,2700.0,41.473,41.489,41.465,41.489,2700.0
2005-12-12 14:10:00,51.93,51.96,51.91,51.94,7200.0,41.497,41.521,41.481,41.505,7200.0
2005-12-12 14:15:00,51.91,51.91,51.87,51.9,24800.0,41.481,41.481,41.4491,41.473,24800.0
2005-12-12 14:20:00,51.9,51.93,51.86,51.93,10200.0,41.473,41.497,41.4411,41.497,10200.0
2005-12-12 14:25:00,51.92,51.95,51.92,51.95,5000.0,41.489,41.513,41.489,41.513,5000.0
2005-12-12 14:30:00,51.95,51.95,51.91,51.93,5700.0,41.513,41.513,41.481,41.497,5700.0
2005-12-12 14:35:00,51.9,51.94,51.89,51.94,7100.0,41.473,41.505,41.465,41.505,7100.0
2005-12-12 14:40:00,51.97,51.98,51.95,51.95,4800.0,41.529,41.537,41.513,41.513,4800.0
2005-12-12 14:45:00,51.98,52.03,51.97,51.97,26700.0,41.537,41.5769,41.529,41.529,26700.0
2005-12-12 14:50:00,52.0,52.02,51.98,52.02,16500.0,41.553,41.5689,41.537,41.5689,16500.0
2005-12-12 14:55:00,52.02,52.03,51.98,52.03,3900.0,41.5689,41.5769,41.537,41.5769,3900.0
2005-12-12 15:00:00,52.03,52.03,51.97,51.98,9500.0,41.5769,41.5769,41.529,41.537,9500.0
2005-12-12 15:05:00,52.0,52.02,51.97,51.97,31300.0,41.553,41.5689,41.529,41.529,31300.0
2005-12-12 15:10:00,52.01,52.05,51.97,52.01,15900.0,41.5609,41.5929,41.529,41.5609,15900.0
2005-12-12 15:15:00,52.01,52.05,52.01,52.03,14300.0,41.5609,41.5929,41.5609,41.5769,14300.0
2005-12-12 15:20:00,52.04,52.07,52.02,52.02,14500.0,41.5849,41.6089,41.5689,41.5689,14500.0
2005-12-12 15:25:00,52.04,52.05,51.97,51.97,16100.0,41.5849,41.5929,41.529,41.529,16100.0
2005-12-12 15:30:00,51.98,52.06,51.98,52.04,18300.0,41.537,41.6009,41.537,41.5849,18300.0
2005-12-12 15:35:00,52.04,52.04,52.01,52.01,4800.0,41.5849,41.5849,41.5609,41.5609,4800.0
2005-12-12 15:40:00,51.97,52.01,51.97,52.0,6800.0,41.529,41.5609,41.529,41.553,6800.0
2005-12-12 15:45:00,52.0,52.07,52.0,52.02,15300.0,41.553,41.6089,41.553,41.5689,15300.0
2005-12-12 15:50:00,52.02,52.05,52.0,52.0,22100.0,41.5689,41.5929,41.553,41.553,22100.0
2005-12-12 15:55:00,52.0,52.04,51.97,51.99,24300.0,41.553,41.5849,41.529,41.545,24300.0
2005-12-12 16:00:00,51.99,51.99,51.99,51.99,0.0,41.545,41.545,41.545,41.545,0.0
2005-12-12 16:05:00,51.99,51.99,51.99,51.99,0.0,41.545,41.545,41.545,41.545,0.0
2005-12-12 16:10:00,51.99,51.99,51.99,51.99,0.0,41.545,41.545,41.545,41.545,0.0
2005-12-13 09:30:00,51.89,52.03,51.89,52.0,17400.0,41.465,41.5769,41.465,41.553,17400.0
2005-12-13 09:35:00,51.98,51.99,51.91,51.94,19300.0,41.537,41.545,41.481,41.505,19300.0
2005-12-13 09:40:00,51.93,51.94,51.88,51.88,2400.0,41.497,41.505,41.4571,41.4571,2400.0
2005-12-13 09:45:00,51.93,51.97,51.92,51.93,4900.0,41.497,41.529,41.489,41.497,4900.0
2005-12-13 09:50:00,51.97,51.97,51.94,51.94,2100.0,41.529,41.529,41.505,41.505,2100.0
2005-12-13 09:55:00,51.94,51.95,51.92,51.94,4200.0,41.505,41.513,41.489,41.505,4200.0
2005-12-13 10:00:00,51.98,51.98,51.98,51.98,700.0,41.537,41.537,41.537,41.537,700.0
2005-12-13 10:05:00,52.0,52.0,51.97,51.97,5300.0,41.553,41.553,41.529,41.529,5300.0
2005-12-13 10:10:00,51.96,51.97,51.94,51.97,4400.0,41.521,41.529,41.505,41.529,4400.0
2005-12-13 10:15:00,51.98,52.03,51.98,52.0,5400.0,41.537,41.5769,41.537,41.553,5400.0
2005-12-13 10:20:00,52.0,52.01,51.97,51.97,1200.0,41.553,41.5609,41.529,41.529,1200.0
2005-12-13 10:25:00,51.96,52.0,51.94,51.98,12100.0,41.521,41.553,41.505,41.537,12100.0
2005-12-13 10:30:00,51.98,51.98,51.93,51.95,9800.0,41.537,41.537,41.497,41.513,9800.0
2005-12-13 10:35:00,51.95,51.99,51.94,51.99,51900.0,41.513,41.545,41.505,41.545,51900.0
2005-12-13 10:40:00,52.0,52.0,51.96,51.97,25000.0,41.553,41.553,41.521,41.529,25000.0
2005-12-13 10:45:00,51.98,51.98,51.95,51.96,2500.0,41.537,41.537,41.513,41.521,2500.0
2005-12-13 10:50:00,51.96,51.96,51.94,51.95,12500.0,41.521,41.521,41.505,41.513,12500.0
2005-12-13 10:55:00,51.95,51.98,51.93,51.95,48700.0,41.513,41.537,41.497,41.513,48700.0
2005-12-13 11:00:00,51.97,51.98,51.95,51.96,1800.0,41.529,41.537,41.513,41.521,1800.0
2005-12-13 11:05:00,51.98,51.99,51.98,51.98,1100.0,41.537,41.545,41.537,41.537,1100.0
2005-12-13 11:10:00,51.98,51.98,51.92,51.92,11100.0,41.537,41.537,41.489,41.489,11100.0
2005-12-13 11:15:00,51.96,51.96,51.96,51.96,2400.0,41.521,41.521,41.521,41.521,2400.0
2005-12-13 11:20:00,51.96,51.97,51.94,51.94,32100.0,41.521,41.529,41.505,41.505,32100.0
2005-12-13 11:25:00,51.94,51.94,51.94,51.94,203900.0,41.505,41.505,41.505,41.505,203900.0
2005-12-13 11:30:00,51.94,51.95,51.93,51.93,1550300.0,41.505,41.513,41.497,41.497,1550300.0
2005-12-13 11:35:00,51.95,51.95,51.94,51.94,201300.0,41.513,41.513,41.505,41.505,201300.0
2005-12-13 11:40:00,51.95,51.98,51.93,51.97,73900.0,41.513,41.537,41.497,41.529,73900.0
2005-12-13 11:45:00,51.97,52.0,51.96,51.98,106000.0,41.529,41.553,41.521,41.537,106000.0
2005-12-13 11:50:00,51.98,51.98,51.96,51.98,137300.0,41.537,41.537,41.521,41.537,137300.0
2005-12-13 11:55:00,51.98,51.98,51.97,51.97,2400.0,41.537,41.537,41.529,41.529,2400.0
2005-12-13 12:00:00,51.96,51.97,51.96,51.96,131800.0,41.521,41.529,41.521,41.521,131800.0
2005-12-13 12:05:00,51.96,51.97,51.96,51.97,31700.0,41.521,41.529,41.521,41.529,31700.0
2005-12-13 12:10:00,51.97,52.0,51.96,52.0,8000.0,41.529,41.553,41.521,41.553,8000.0
2005-12-13 12:15:00,51.98,52.04,51.98,51.99,202300.0,41.537,41.5849,41.537,41.545,202300.0
2005-12-13 12:20:00,51.97,52.0,51.95,51.99,142800.0,41.529,41.553,41.513,41.545,142800.0
2005-12-13 12:25:00,51.99,52.0,51.96,51.97,12100.0,41.545,41.553,41.521,41.529,12100.0
2005-12-13 12:30:00,52.0,52.0,51.95,52.0,3500.0,41.553,41.553,41.513,41.553,3500.0
2005-12-13 12:35:00,52.0,52.01,52.0,52.0,6000.0,41.553,41.5609,41.553,41.553,6000.0
2005-12-13 12:40:00,52.0,52.0,52.0,52.0,1400.0,41.553,41.553,41.553,41.553,1400.0
2005-12-13 12:45:00,51.96,52.0,51.96,52.0,4300.0,41.521,41.553,41.521,41.553,4300.0
2005-12-13 12:50:00,51.99,51.99,51.99,51.99,1000.0,41.545,41.545,41.545,41.545,1000.0
2005-12-13 12:55:00,51.99,51.99,51.99,51.99,1000.0,41.545,41.545,41.545,41.545,1000.0
2005-12-13 13:00:00,51.96,51.98,51.95,51.95,29000.0,41.521,41.537,41.513,41.513,29000.0
2005-12-13 13:05:00,51.99,51.99,51.99,51.99,100.0,41.545,41.545,41.545,41.545,100.0
2005-12-13 13:10:00,51.99,52.02,51.99,52.02,5700.0,41.545,41.5689,41.545,41.5689,5700.0
2005-12-13 13:15:00,52.02,52.02,52.01,52.01,1100.0,41.5689,41.5689,41.5609,41.5609,1100.0
2005-12-13 13:20:00,52.0,52.01,51.97,52.0,14600.0,41.553,41.5609,41.529,41.553,14600.0
2005-12-13 13:25:00,51.97,52.01,51.97,52.01,1900.0,41.529,41.5609,41.529,41.5609,1900.0
2005-12-13 13:30:00,51.99,52.01,51.99,52.0,12300.0,41.545,41.5609,41.545,41.553,12300.0
2005-12-13 13:35:00,52.0,52.0,52.0,52.0,0.0,41.553,41.553,41.553,41.553,0.0
2005-12-13 13:40:00,52.0,52.02,51.99,52.01,24000.0,41.553,41.5689,41.545,41.5609,24000.0
2005-12-13 13:45:00,52.01,52.01,52.0,52.01,5000.0,41.5609,41.5609,41.553,41.5609,5000.0
2005-12-13 13:50:00,52.0,52.0,51.96,51.96,3300.0,41.553,41.553,41.521,41.521,3300.0
2005-12-13 13:55:00,51.99,51.99,51.99,51.99,200.0,41.545,41.545,41.545,41.545,200.0
2005-12-13 14:00:00,51.97,51.97,51.94,51.97,12000.0,41.529,41.529,41.505,41.529,12000.0
2005-12-13 14:05:00,51.97,51.97,51.91,51.95,900.0,41.529,41.529,41.481,41.513,900.0
2005-12-13 14:10:00,51.95,52.05,51.93,52.05,57300.0,41.513,41.5929,41.497,41.5929,57300.0
2005-12-13 14:15:00,52.03,52.11,52.01,52.11,4000.0,41.5769,41.6409,41.5609,41.6409,4000.0
2005-12-13 14:20:00,52.11,52.3,52.11,52.25,162000.0,41.6409,41.7927,41.6409,41.7527,162000.0
2005-12-13 14:25:00,52.23,52.23,52.19,52.2,59800.0,41.7367,41.7367,41.7048,41.7128,59800.0
2005-12-13 14:30:00,52.21,52.26,52.18,52.18,128600.0,41.7208,41.7607,41.6968,41.6968,128600.0
2005-12-13 14:35:00,52.2,52.23,52.15,52.23,7500.0,41.7128,41.7367,41.6728,41.7367,7500.0
2005-12-13 14:40:00,52.23,52.3,52.23,52.25,4100.0,41.7367,41.7927,41.7367,41.7527,4100.0
2005-12-13 14:45:00,52.25,52.28,52.21,52.27,4200.0,41.7527,41.7767,41.7208,41.7687,4200.0
2005-12-13 14:50:00,52.25,52.33,52.25,52.3,5400.0,41.7527,41.8167,41.7527,41.7927,5400.0
2005-12-13 14:55:00,52.31,52.39,52.29,52.32,8600.0,41.8007,41.8646,41.7847,41.8087,8600.0
2005-12-13 15:00:00,52.32,52.32,52.24,52.24,8400.0,41.8087,41.8087,41.7447,41.7447,8400.0
2005-12-13 15:05:00,52.24,52.25,52.18,52.21,56500.0,41.7447,41.7527,41.6968,41.7208,56500.0
2005-12-13 15:10:00,52.24,52.24,52.19,52.24,1500.0,41.7447,41.7447,41.7048,41.7447,1500.0
2005-12-13 15:15:00,52.25,52.25,52.17,52.25,16200.0,41.7527,41.7527,41.6888,41.7527,16200.0
2005-12-13 15:20:00,52.25,52.25,52.15,52.15,39300.0,41.7527,41.7527,41.6728,41.6728,39300.0
2005-12-13 15:25:00,52.23,52.25,52.12,52.13,30700.0,41.7367,41.7527,41.6488,41.6568,30700.0
2005-12-13 15:30:00,52.13,52.2,52.13,52.14,23400.0,41.6568,41.7128,41.6568,41.6648,23400.0
2005-12-13 15:35:00,52.19,52.22,52.14,52.21,35700.0,41.7048,41.7288,41.6648,41.7208,35700.0
2005-12-13 15:40:00,52.2,52.25,52.2,52.2,32900.0,41.7128,41.7527,41.7128,41.7128,32900.0
2005-12-13 15:45:00,52.2,52.2,52.16,52.2,1800.0,41.7128,41.7128,41.6808,41.7128,1800.0
2005-12-13 15:50:00,52.2,52.2,52.12,52.18,3600.0,41.7128,41.7128,41.6488,41.6968,3600.0
2005-12-13 15:55:00,52.14,52.18,52.1,52.17,40100.0,41.6648,41.6968,41.6329,41.6888,40100.0
2005-12-13 16:00:00,52.14,52.16,52.14,52.15,34800.0,41.6648,41.6808,41.6648,41.6728,34800.0
2005-12-13 16:05:00,52.18,52.18,52.18,52.18,2800.0,41.6968,41.6968,41.6968,41.6968,2800.0
2005-12-13 16:10:00,52.18,52.18,52.18,52.18,0.0,41.6968,41.6968,41.6968,41.6968,0.0
2005-12-14 09:30:00,51.52,52.24,51.52,52.2,11300.0,41.1694,41.7447,41.1694,41.7128,11300.0
2005-12-14 09:35:00,52.24,52.3,52.24,52.3,4100.0,41.7447,41.7927,41.7447,41.7927,4100.0
2005-12-14 09:40:00,52.34,52.35,52.3,52.35,1500.0,41.8246,41.8326,41.7927,41.8326,1500.0
2005-12-14 09:45:00,52.31,52.35,52.31,52.35,41000.0,41.8007,41.8326,41.8007,41.8326,41000.0
2005-12-14 09:50:00,52.31,52.32,52.25,52.25,81300.0,41.8007,41.8087,41.7527,41.7527,81300.0
2005-12-14 09:55:00,52.3,52.3,52.21,52.21,1100.0,41.7927,41.7927,41.7208,41.7208,1100.0
2005-12-14 10:00:00,52.24,52.32,52.24,52.26,16900.0,41.7447,41.8087,41.7447,41.7607,16900.0
2005-12-14 10:05:00,52.23,52.27,52.23,52.25,20900.0,41.7367,41.7687,41.7367,41.7527,20900.0
2005-12-14 10:10:00,52.25,52.3,52.23,52.26,13000.0,41.7527,41.7927,41.7367,41.7607,13000.0
2005-12-14 10:15:00,52.25,52.28,52.25,52.25,22700.0,41.7527,41.7767,41.7527,41.7527,22700.0
2005-12-14 10:20:00,52.26,52.29,52.26,52.27,3300.0,41.7607,41.7847,41.7607,41.7687,3300.0
2005-12-14 10:25:00,52.27,52.28,52.23,52.28,5400.0,41.7687,41.7767,41.7367,41.7767,5400.0
2005-12-14 10:30:00,52.24,52.28,52.23,52.27,15500.0,41.7447,41.7767,41.7367,41.7687,15500.0
2005-12-14 10:35:00,52.32,52.35,52.3,52.3,131300.0,41.8087,41.8326,41.7927,41.7927,131300.0
2005-12-14 10:40:00,52.3,52.3,52.27,52.29,16100.0,41.7927,41.7927,41.7687,41.7847,16100.0
2005-12-14 10:45:00,52.28,52.28,52.21,52.21,28400.0,41.7767,41.7767,41.7208,41.7208,28400.0
2005-12-14 10:50:00,52.22,52.26,52.2,52.22,59100.0,41.7288,41.7607,41.7128,41.7288,59100.0
2005-12-14 10:55:00,52.25,52.28,52.2,52.2,31000.0,41.7527,41.7767,41.7128,41.7128,31000.0
2005-12-14 11:00:00,52.21,52.22,52.17,52.17,1400.0,41.7208,41.7288,41.6888,41.6888,1400.0
2005-12-14 11:05:00,52.18,52.18,52.13,52.14,26000.0,41.6968,41.6968,41.6568,41.6648,26000.0
2005-12-14 11:10:00,52.15,52.17,52.14,52.14,12200.0,41.6728,41.6888,41.6648,41.6648,12200.0
2005-12-14 11:15:00,52.14,52.17,52.14,52.17,13000.0,41.6648,41.6888,41.6648,41.6888,13000.0
2005-12-14 11:20:00,52.17,52.2,52.17,52.2,11600.0,41.6888,41.7128,41.6888,41.7128,11600.0
2005-12-14 11:25:00,52.19,52.19,52.15,52.16,14800.0,41.7048,41.7048,41.6728,41.6808,14800.0
2005-12-14 11:30:00,52.16,52.17,52.14,52.14,10800.0,41.6808,41.6888,41.6648,41.6648,10800.0
2005-12-14 11:35:00,52.15,52.15,52.12,52.12,3000.0,41.6728,41.6728,41.6488,41.6488,3000.0
2005-12-14 11:40:00,52.13,52.19,52.13,52.19,6200.0,41.6568,41.7048,41.6568,41.7048,6200.0
2005-12-14 11:45:00,52.21,52.22,52.18,52.22,6400.0,41.7208,41.7288,41.6968,41.7288,6400.0
2005-12-14 11:50:00,52.22,52.25,52.2,52.21,2300.0,41.7288,41.7527,41.7128,41.7208,2300.0
2005-12-14 11:55:00,52.19,52.2,52.17,52.18,2500.0,41.7048,41.7128,41.6888,41.6968,2500.0
2005-12-14 12:00:00,52.18,52.21,52.16,52.21,7700.0,41.6968,41.7208,41.6808,41.7208,7700.0
2005-12-14 12:05:00,52.2,52.2,52.15,52.2,11200.0,41.7128,41.7128,41.6728,41.7128,11200.0
2005-12-14 12:10:00,52.19,52.21,52.18,52.21,3600.0,41.7048,41.7208,41.6968,41.7208,3600.0
2005-12-14 12:15:00,52.18,52.21,52.18,52.19,2000.0,41.6968,41.7208,41.6968,41.7048,2000.0
2005-12-14 12:20:00,52.21,52.21,52.19,52.21,3400.0,41.7208,41.7208,41.7048,41.7208,3400.0
2005-12-14 12:25:00,52.21,52.24,52.19,52.21,29900.0,41.7208,41.7447,41.7048,41.7208,29900.0
2005-12-14 12:30:00,52.22,52.22,52.2,52.2,700.0,41.7288,41.7288,41.7128,41.7128,700.0
2005-12-14 12:35:00,52.19,52.21,52.18,52.2,2800.0,41.7048,41.7208,41.6968,41.7128,2800.0
2005-12-14 12:40:00,52.19,52.2,52.17,52.2,101000.0,41.7048,41.7128,41.6888,41.7128,101000.0
2005-12-14 12:45:00,52.17,52.21,52.17,52.2,121300.0,41.6888,41.7208,41.6888,41.7128,121300.0
2005-12-14 12:50:00,52.2,52.21,52.19,52.21,1500.0,41.7128,41.7208,41.7048,41.7208,1500.0
2005-12-14 12:55:00,52.21,52.25,51.22,52.25,9500.0,41.7208,41.7527,40.9297,41.7527,9500.0
2005-12-14 13:00:00,52.25,52.25,52.22,52.24,6500.0,41.7527,41.7527,41.7288,41.7447,6500.0
2005-12-14 13:05:00,52.24,52.28,52.22,52.28,34800.0,41.7447,41.7767,41.7288,41.7767,34800.0
2005-12-14 13:10:00,52.29,52.29,52.24,52.26,14200.0,41.7847,41.7847,41.7447,41.7607,14200.0
2005-12-14 13:15:00,52.24,52.26,52.24,52.26,6600.0,41.7447,41.7607,41.7447,41.7607,6600.0
2005-12-14 13:20:00,52.25,52.32,52.25,52.32,58600.0,41.7527,41.8087,41.7527,41.8087,58600.0
2005-12-14 13:25:00,52.3,52.33,52.29,52.32,19100.0,41.7927,41.8167,41.7847,41.8087,19100.0
2005-12-14 13:30:00,52.29,52.35,52.29,52.3,9600.0,41.7847,41.8326,41.7847,41.7927,9600.0
2005-12-14 13:35:00,52.3,52.35,52.3,52.35,4700.0,41.7927,41.8326,41.7927,41.8326,4700.0
2005-12-14 13:40:00,52.35,52.4,52.34,52.38,9500.0,41.8326,41.8726,41.8246,41.8566,9500.0
2005-12-14 13:45:00,52.4,52.43,52.4,52.43,14800.0,41.8726,41.8966,41.8726,41.8966,14800.0
2005-12-14 13:50:00,52.43,52.5,52.43,52.5,9300.0,41.8966,41.9525,41.8966,41.9525,9300.0
2005-12-14 13:55:00,52.47,52.48,52.44,52.44,2300.0,41.9285,41.9365,41.9046,41.9046,2300.0
2005-12-14 14:00:00,52.44,52.44,52.42,52.44,18100.0,41.9046,41.9046,41.8886,41.9046,18100.0
2005-12-14 14:05:00,52.44,52.48,52.42,52.48,7400.0,41.9046,41.9365,41.8886,41.9365,7400.0
2005-12-14 14:10:00,52.45,52.45,52.42,52.44,28600.0,41.9125,41.9125,41.8886,41.9046,28600.0
2005-12-14 14:15:00,52.43,52.43,52.43,52.43,200.0,41.8966,41.8966,41.8966,41.8966,200.0
2005-12-14 14:20:00,52.44,52.46,52.42,52.46,1000.0,41.9046,41.9205,41.8886,41.9205,1000.0
2005-12-14 14:25:00,52.45,52.45,52.42,52.43,9600.0,41.9125,41.9125,41.8886,41.8966,9600.0
2005-12-14 14:30:00,52.43,52.43,52.4,52.4,2300.0,41.8966,41.8966,41.8726,41.8726,2300.0
2005-12-14 14:35:00,52.42,52.42,52.41,52.41,2500.0,41.8886,41.8886,41.8806,41.8806,2500.0
2005-12-14 14:40:00,52.4,52.43,52.38,52.39,16900.0,41.8726,41.8966,41.8566,41.8646,16900.0
2005-12-14 14:45:00,52.39,52.4,52.36,52.37,4300.0,41.8646,41.8726,41.8406,41.8486,4300.0
2005-12-14 14:50:00,52.36,52.38,52.33,52.33,19800.0,41.8406,41.8566,41.8167,41.8167,19800.0
2005-12-14 14:55:00,52.36,52.37,52.33,52.36,14500.0,41.8406,41.8486,41.8167,41.8406,14500.0
2005-12-14 15:00:00,52.37,52.37,52.3,52.36,14100.0,41.8486,41.8486,41.7927,41.8406,14100.0
2005-12-14 15:05:00,52.34,52.38,52.34,52.38,36400.0,41.8246,41.8566,41.8246,41.8566,36400.0
2005-12-14 15:10:00,52.38,52.4,52.33,52.36,5600.0,41.8566,41.8726,41.8167,41.8406,5600.0
2005-12-14 15:15:00,52.36,52.41,52.36,52.41,5200.0,41.8406,41.8806,41.8406,41.8806,5200.0
2005-12-14 15:20:00,52.37,52.37,52.36,52.36,15500.0,41.8486,41.8486,41.8406,41.8406,15500.0
2005-12-14 15:25:00,52.35,52.37,52.35,52.36,18700.0,41.8326,41.8486,41.8326,41.8406,18700.0
2005-12-14 15:30:00,52.38,52.38,52.33,52.34,9600.0,41.8566,41.8566,41.8167,41.8246,9600.0
2005-12-14 15:35:00,52.37,52.4,52.35,52.37,7700.0,41.8486,41.8726,41.8326,41.8486,7700.0
2005-12-14 15:40:00,52.37,52.37,52.29,52.32,4500.0,41.8486,41.8486,41.7847,41.8087,4500.0
2005-12-14 15:45:00,52.32,52.36,52.3,52.31,22100.0,41.8087,41.8406,41.7927,41.8007,22100.0
2005-12-14 15:50:00,52.34,52.36,52.3,52.3,163700.0,41.8246,41.8406,41.7927,41.7927,163700.0
2005-12-14 15:55:00,52.37,52.37,52.27,52.28,188900.0,41.8486,41.8486,41.7687,41.7767,188900.0
2005-12-14 16:00:00,52.37,52.37,52.37,52.37,200.0,41.8486,41.8486,41.8486,41.8486,200.0
2005-12-14 16:05:00,52.37,52.37,52.37,52.37,100.0,41.8486,41.8486,41.8486,41.8486,100.0
2005-12-14 16:10:00,52.37,52.37,52.37,52.37,5500.0,41.8486,41.8486,41.8486,41.8486,5500.0
2005-12-15 09:30:00,52.41,52.42,52.37,52.4,42800.0,41.8806,41.8886,41.8486,41.8726,42800.0
2005-12-15 09:35:00,52.39,52.43,52.37,52.43,4100.0,41.8646,41.8966,41.8486,41.8966,4100.0
2005-12-15 09:40:00,52.41,52.47,52.41,52.44,28000.0,41.8806,41.9285,41.8806,41.9046,28000.0
2005-12-15 09:45:00,52.43,52.43,52.39,52.39,3700.0,41.8966,41.8966,41.8646,41.8646,3700.0
2005-12-15 09:50:00,52.38,52.45,52.36,52.36,19400.0,41.8566,41.9125,41.8406,41.8406,19400.0
2005-12-15 09:55:00,52.4,52.4,52.39,52.39,534200.0,41.8726,41.8726,41.8646,41.8646,534200.0
2005-12-15 10:00:00,52.36,52.42,52.36,52.4,69200.0,41.8406,41.8886,41.8406,41.8726,69200.0
2005-12-15 10:05:00,52.32,52.35,52.25,52.29,23500.0,41.8087,41.8326,41.7527,41.7847,23500.0
2005-12-15 10:10:00,52.31,52.31,52.14,52.17,16600.0,41.8007,41.8007,41.6648,41.6888,16600.0
2005-12-15 10:15:00,52.16,52.16,52.1,52.16,4100.0,41.6808,41.6808,41.6329,41.6808,4100.0
2005-12-15 10:20:00,52.2,52.21,52.14,52.14,4400.0,41.7128,41.7208,41.6648,41.6648,4400.0
2005-12-15 10:25:00,52.17,52.2,52.14,52.17,8700.0,41.6888,41.7128,41.6648,41.6888,8700.0
2005-12-15 10:30:00,52.19,52.21,52.16,52.21,1600.0,41.7048,41.7208,41.6808,41.7208,1600.0
2005-12-15 10:35:00,52.18,52.18,52.13,52.16,1400.0,41.6968,41.6968,41.6568,41.6808,1400.0
2005-12-15 10:40:00,52.16,52.19,52.16,52.19,1000.0,41.6808,41.7048,41.6808,41.7048,1000.0
2005-12-15 10:45:00,52.17,52.2,52.17,52.2,3900.0,41.6888,41.7128,41.6888,41.7128,3900.0
2005-12-15 10:50:00,52.2,52.2,52.19,52.2,4800.0,41.7128,41.7128,41.7048,41.7128,4800.0
2005-12-15 10:55:00,52.2,52.2,52.14,52.17,7800.0,41.7128,41.7128,41.6648,41.6888,7800.0
2005-12-15 11:00:00,52.19,52.19,52.13,52.13,9700.0,41.7048,41.7048,41.6568,41.6568,9700.0
2005-12-15 11:05:00,52.11,52.17,52.11,52.17,800.0,41.6409,41.6888,41.6409,41.6888,800.0
2005-12-15 11:10:00,52.16,52.2,52.16,52.17,30500.0,41.6808,41.7128,41.6808,41.6888,30500.0
2005-12-15 11:15:00,52.15,52.21,52.15,52.21,3200.0,41.6728,41.7208,41.6728,41.7208,3200.0
2005-12-15 11:20:00,52.23,52.26,52.21,52.24,20800.0,41.7367,41.7607,41.7208,41.7447,20800.0
2005-12-15 11:25:00,52.24,52.25,52.2,52.25,4800.0,41.7447,41.7527,41.7128,41.7527,4800.0
2005-12-15 11:30:00,52.21,52.22,52.19,52.22,1300.0,41.7208,41.7288,41.7048,41.7288,1300.0
2005-12-15 11:35:00,52.21,52.24,52.21,52.24,8300.0,41.7208,41.7447,41.7208,41.7447,8300.0
2005-12-15 11:40:00,52.2,52.21,52.2,52.21,1000.0,41.7128,41.7208,41.7128,41.7208,1000.0
2005-12-15 11:45:00,52.21,52.23,52.21,52.23,1800.0,41.7208,41.7367,41.7208,41.7367,1800.0
2005-12-15 11:50:00,52.2,52.25,52.2,52.25,12400.0,41.7128,41.7527,41.7128,41.7527,12400.0
2005-12-15 11:55:00,52.28,52.28,52.23,52.23,1700.0,41.7767,41.7767,41.7367,41.7367,1700.0
2005-12-15 12:00:00,52.26,52.28,52.24,52.24,8400.0,41.7607,41.7767,41.7447,41.7447,8400.0
2005-12-15 12:05:00,52.28,52.28,52.28,52.28,8200.0,41.7767,41.7767,41.7767,41.7767,8200.0
2005-12-15 12:10:00,52.28,52.28,52.28,52.28,300.0,41.7767,41.7767,41.7767,41.7767,300.0
2005-12-15 12:15:00,52.24,52.24,52.24,52.24,700.0,41.7447,41.7447,41.7447,41.7447,700.0
2005-12-15 12:20:00,52.21,52.27,52.21,52.27,3100.0,41.7208,41.7687,41.7208,41.7687,3100.0
2005-12-15 12:25:00,52.25,52.27,52.24,52.27,20100.0,41.7527,41.7687,41.7447,41.7687,20100.0
2005-12-15 12:30:00,52.24,52.24,52.24,52.24,100.0,41.7447,41.7447,41.7447,41.7447,100.0
2005-12-15 12:35:00,52.26,52.26,52.23,52.26,13700.0,41.7607,41.7607,41.7367,41.7607,13700.0
2005-12-15 12:40:00,52.28,52.33,52.27,52.3,13100.0,41.7767,41.8167,41.7687,41.7927,13100.0
2005-12-15 12:45:00,52.28,52.28,52.27,52.28,4300.0,41.7767,41.7767,41.7687,41.7767,4300.0
2005-12-15 12:50:00,52.26,52.31,52.26,52.3,19500.0,41.7607,41.8007,41.7607,41.7927,19500.0
2005-12-15 12:55:00,52.28,52.29,52.25,52.29,1700.0,41.7767,41.7847,41.7527,41.7847,1700.0
2005-12-15 13:00:00,52.29,52.29,52.25,52.25,900.0,41.7847,41.7847,41.7527,41.7527,900.0
2005-12-15 13:05:00,52.25,52.25,52.24,52.24,60100.0,41.7527,41.7527,41.7447,41.7447,60100.0
2005-12-15 13:10:00,52.23,52.24,52.18,52.19,2300.0,41.7367,41.7447,41.6968,41.7048,2300.0
2005-12-15 13:15:00,52.22,52.24,52.19,52.23,1800.0,41.7288,41.7447,41.7048,41.7367,1800.0
2005-12-15 13:20:00,52.21,52.22,52.2,52.22,9300.0,41.7208,41.7288,41.7128,41.7288,9300.0
2005-12-15 13:25:00,52.22,52.27,52.2,52.23,43600.0,41.7288,41.7687,41.7128,41.7367,43600.0
2005-12-15 13:30:00,52.26,52.27,52.23,52.23,7300.0,41.7607,41.7687,41.7367,41.7367,7300.0
2005-12-15 13:35:00,52.25,52.28,52.25,52.27,17200.0,41.7527,41.7767,41.7527,41.7687,17200.0
2005-12-15 13:40:00,52.28,52.28,52.25,52.26,14900.0,41.7767,41.7767,41.7527,41.7607,14900.0
2005-12-15 13:45:00,52.28,52.28,52.23,52.23,9900.0,41.7767,41.7767,41.7367,41.7367,9900.0
2005-12-15 13:50:00,52.25,52.29,52.25,52.28,2800.0,41.7527,41.7847,41.7527,41.7767,2800.0
2005-12-15 13:55:00,52.28,52.34,52.26,52.34,4500.0,41.7767,41.8246,41.7607,41.8246,4500.0
2005-12-15 14:00:00,52.33,52.33,52.3,52.3,47000.0,41.8167,41.8167,41.7927,41.7927,47000.0
2005-12-15 14:05:00,52.33,52.33,52.28,52.28,5300.0,41.8167,41.8167,41.7767,41.7767,5300.0
2005-12-15 14:10:00,52.3,52.3,52.24,52.28,10000.0,41.7927,41.7927,41.7447,41.7767,10000.0
2005-12-15 14:15:00,52.3,52.3,52.25,52.25,6200.0,41.7927,41.7927,41.7527,41.7527,6200.0
2005-12-15 14:20:00,52.27,52.3,52.27,52.3,20800.0,41.7687,41.7927,41.7687,41.7927,20800.0
2005-12-15 14:25:00,52.25,52.27,52.23,52.25,9800.0,41.7527,41.7687,41.7367,41.7527,9800.0
2005-12-15 14:30:00,52.25,52.25,52.24,52.24,3800.0,41.7527,41.7527,41.7447,41.7447,3800.0
2005-12-15 14:35:00,52.24,52.32,52.24,52.29,50700.0,41.7447,41.8087,41.7447,41.7847,50700.0
2005-12-15 14:40:00,52.25,52.27,52.22,52.27,2700.0,41.7527,41.7687,41.7288,41.7687,2700.0
2005-12-15 14:45:00,52.22,52.22,52.19,52.21,6000.0,41.7288,41.7288,41.7048,41.7208,6000.0
2005-12-15 14:50:00,52.2,52.2,52.14,52.16,5800.0,41.7128,41.7128,41.6648,41.6808,5800.0
2005-12-15 14:55:00,52.14,52.19,52.14,52.16,19200.0,41.6648,41.7048,41.6648,41.6808,19200.0
2005-12-15 15:00:00,52.17,52.19,52.16,52.19,9400.0,41.6888,41.7048,41.6808,41.7048,9400.0
2005-12-15 15:05:00,52.19,52.19,52.17,52.19,13700.0,41.7048,41.7048,41.6888,41.7048,13700.0
2005-12-15 15:10:00,52.2,52.2,52.19,52.2,1400.0,41.7128,41.7128,41.7048,41.7128,1400.0
2005-12-15 15:15:00,52.18,52.2,52.18,52.18,6500.0,41.6968,41.7128,41.6968,41.6968,6500.0
2005-12-15 15:20:00,52.16,52.25,52.16,52.25,126400.0,41.6808,41.7527,41.6808,41.7527,126400.0
2005-12-15 15:25:00,52.25,52.28,52.23,52.28,253800.0,41.7527,41.7767,41.7367,41.7767,253800.0
2005-12-15 15:30:00,52.25,52.27,52.24,52.24,37400.0,41.7527,41.7687,41.7447,41.7447,37400.0
2005-12-15 15:35:00,52.24,52.27,52.23,52.25,8900.0,41.7447,41.7687,41.7367,41.7527,8900.0
2005-12-15 15:40:00,52.23,52.3,52.23,52.3,74300.0,41.7367,41.7927,41.7367,41.7927,74300.0
2005-12-15 15:45:00,52.3,52.31,52.23,52.29,56200.0,41.7927,41.8007,41.7367,41.7847,56200.0
2005-12-15 15:50:00,52.29,52.29,52.24,52.26,48000.0,41.7847,41.7847,41.7447,41.7607,48000.0
2005-12-15 15:55:00,52.24,52.33,52.23,52.25,306600.0,41.7447,41.8167,41.7367,41.7527,306600.0
2005-12-15 16:00:00,52.29,52.29,52.29,52.29,45000.0,41.7847,41.7847,41.7847,41.7847,45000.0
2005-12-15 16:05:00,52.29,52.29,52.29,52.29,3800.0,41.7847,41.7847,41.7847,41.7847,3800.0
2005-12-15 16:10:00,52.29,52.29,52.29,52.29,0.0,41.7847,41.7847,41.7847,41.7847,0.0
2005-12-16 09:30:00,52.37,52.37,52.37,52.37,7300.0,41.8486,41.8486,41.8486,41.8486,7300.0
2005-12-16 09:35:00,52.49,52.5,52.37,52.42,13200.0,41.9445,41.9525,41.8486,41.8886,13200.0
2005-12-16 09:40:00,52.41,52.41,52.34,52.37,3900.0,41.8806,41.8806,41.8246,41.8486,3900.0
2005-12-16 09:45:00,52.41,52.41,52.35,52.37,7000.0,41.8806,41.8806,41.8326,41.8486,7000.0
2005-12-16 09:50:00,52.37,52.37,52.37,52.37,4700.0,41.8486,41.8486,41.8486,41.8486,4700.0
2005-12-16 09:55:00,52.37,52.46,52.37,52.46,8500.0,41.8486,41.9205,41.8486,41.9205,8500.0
2005-12-16 10:00:00,52.42,52.42,52.36,52.36,4300.0,41.8886,41.8886,41.8406,41.8406,4300.0
2005-12-16 10:05:00,52.34,52.4,52.33,52.36,3000.0,41.8246,41.8726,41.8167,41.8406,3000.0
2005-12-16 10:10:00,52.35,52.42,52.35,52.35,6900.0,41.8326,41.8886,41.8326,41.8326,6900.0
2005-12-16 10:15:00,52.38,52.38,52.38,52.38,500.0,41.8566,41.8566,41.8566,41.8566,500.0
2005-12-16 10:20:00,52.39,52.44,52.38,52.43,22400.0,41.8646,41.9046,41.8566,41.8966,22400.0
2005-12-16 10:25:00,52.4,52.42,52.4,52.42,2800.0,41.8726,41.8886,41.8726,41.8886,2800.0
2005-12-16 10:30:00,52.39,52.43,52.36,52.39,35000.0,41.8646,41.8966,41.8406,41.8646,35000.0
2005-12-16 10:35:00,52.37,52.37,52.35,52.35,3500.0,41.8486,41.8486,41.8326,41.8326,3500.0
2005-12-16 10:40:00,52.37,52.4,52.37,52.37,15500.0,41.8486,41.8726,41.8486,41.8486,15500.0
2005-12-16 10:45:00,52.4,52.43,52.37,52.43,90500.0,41.8726,41.8966,41.8486,41.8966,90500.0
2005-12-16 10:50:00,52.43,52.43,52.4,52.4,11100.0,41.8966,41.8966,41.8726,41.8726,11100.0
2005-12-16 10:55:00,52.4,52.4,52.37,52.4,4700.0,41.8726,41.8726,41.8486,41.8726,4700.0
2005-12-16 11:00:00,52.4,52.43,52.37,52.37,8300.0,41.8726,41.8966,41.8486,41.8486,8300.0
2005-12-16 11:05:00,52.37,52.4,52.37,52.4,3100.0,41.8486,41.8726,41.8486,41.8726,3100.0
2005-12-16 11:10:00,52.4,52.43,52.4,52.43,11800.0,41.8726,41.8966,41.8726,41.8966,11800.0
2005-12-16 11:15:00,52.49,52.49,52.43,52.43,30600.0,41.9445,41.9445,41.8966,41.8966,30600.0
2005-12-16 11:20:00,52.42,52.46,52.42,52.46,800.0,41.8886,41.9205,41.8886,41.9205,800.0
2005-12-16 11:25:00,52.45,52.46,52.4,52.4,12200.0,41.9125,41.9205,41.8726,41.8726,12200.0
2005-12-16 11:30:00,52.4,52.4,52.35,52.35,61200.0,41.8726,41.8726,41.8326,41.8326,61200.0
2005-12-16 11:35:00,52.35,52.39,52.35,52.39,238000.0,41.8326,41.8646,41.8326,41.8646,238000.0
2005-12-16 11:40:00,52.38,52.38,52.35,52.38,5100.0,41.8566,41.8566,41.8326,41.8566,5100.0
2005-12-16 11:45:00,52.37,52.37,52.27,52.3,1900.0,41.8486,41.8486,41.7687,41.7927,1900.0
2005-12-16 11:50:00,52.3,52.3,52.3,52.3,200.0,41.7927,41.7927,41.7927,41.7927,200.0
2005-12-16 11:55:00,52.3,52.3,52.29,52.3,2000.0,41.7927,41.7927,41.7847,41.7927,2000.0
2005-12-16 12:00:00,52.3,52.36,52.3,52.36,11300.0,41.7927,41.8406,41.7927,41.8406,11300.0
2005-12-16 12:05:00,52.35,52.36,52.35,52.35,11500.0,41.8326,41.8406,41.8326,41.8326,11500.0
2005-12-16 12:10:00,52.35,52.41,52.35,52.38,32100.0,41.8326,41.8806,41.8326,41.8566,32100.0
2005-12-16 12:15:00,52.36,52.36,52.35,52.35,700.0,41.8406,41.8406,41.8326,41.8326,700.0
2005-12-16 12:20:00,52.38,52.38,52.33,52.38,17600.0,41.8566,41.8566,41.8167,41.8566,17600.0
2005-12-16 12:25:00,52.38,52.38,52.33,52.33,31700.0,41.8566,41.8566,41.8167,41.8167,31700.0
2005-12-16 12:30:00,52.34,52.34,52.34,52.34,12000.0,41.8246,41.8246,41.8246,41.8246,12000.0
2005-12-16 12:35:00,52.32,52.38,52.32,52.35,10200.0,41.8087,41.8566,41.8087,41.8326,10200.0
2005-12-16 12:40:00,52.35,52.38,52.35,52.35,3200.0,41.8326,41.8566,41.8326,41.8326,3200.0
2005-12-16 12:45:00,52.35,52.35,52.31,52.35,1600.0,41.8326,41.8326,41.8007,41.8326,1600.0
2005-12-16 12:50:00,52.35,52.35,52.3,52.3,38200.0,41.8326,41.8326,41.7927,41.7927,38200.0
2005-12-16 12:55:00,52.33,52.37,52.3,52.36,6900.0,41.8167,41.8486,41.7927,41.8406,6900.0
2005-12-16 13:00:00,52.32,52.35,52.32,52.35,3500.0,41.8087,41.8326,41.8087,41.8326,3500.0
2005-12-16 13:05:00,52.35,52.35,52.29,52.29,1600.0,41.8326,41.8326,41.7847,41.7847,1600.0
2005-12-16 13:10:00,52.31,52.32,52.27,52.27,3000.0,41.8007,41.8087,41.7687,41.7687,3000.0
2005-12-16 13:15:00,52.26,52.3,52.25,52.3,6000.0,41.7607,41.7927,41.7527,41.7927,6000.0
2005-12-16 13:20:00,52.26,52.3,52.26,52.3,1500.0,41.7607,41.7927,41.7607,41.7927,1500.0
2005-12-16 13:25:00,52.27,52.31,52.27,52.31,2600.0,41.7687,41.8007,41.7687,41.8007,2600.0
2005-12-16 13:30:00,52.31,52.31,52.31,52.31,500.0,41.8007,41.8007,41.8007,41.8007,500.0
2005-12-16 13:35:00,52.3,52.3,52.28,52.3,2600.0,41.7927,41.7927,41.7767,41.7927,2600.0
2005-12-16 13:40:00,52.31,52.31,52.31,52.31,100.0,41.8007,41.8007,41.8007,41.8007,100.0
2005-12-16 13:45:00,52.28,52.34,52.28,52.34,5000.0,41.7767,41.8246,41.7767,41.8246,5000.0
2005-12-16 13:50:00,52.37,52.37,52.37,52.37,100.0,41.8486,41.8486,41.8486,41.8486,100.0
2005-12-16 13:55:00,52.3,52.37,52.3,52.31,7900.0,41.7927,41.8486,41.7927,41.8007,7900.0
2005-12-16 14:00:00,52.37,52.37,52.35,52.35,1600.0,41.8486,41.8486,41.8326,41.8326,1600.0
2005-12-16 14:05:00,52.33,52.35,52.3,52.32,7100.0,41.8167,41.8326,41.7927,41.8087,7100.0
2005-12-16 14:10:00,52.32,52.32,52.3,52.32,4200.0,41.8087,41.8087,41.7927,41.8087,4200.0
2005-12-16 14:15:00,52.32,52.37,52.3,52.37,45300.0,41.8087,41.8486,41.7927,41.8486,45300.0
2005-12-16 14:20:00,52.35,52.35,52.33,52.35,48600.0,41.8326,41.8326,41.8167,41.8326,48600.0
2005-12-16 14:25:00,52.34,52.35,52.29,52.29,17100.0,41.8246,41.8326,41.7847,41.7847,17100.0
2005-12-16 14:30:00,52.33,52.33,52.27,52.27,16900.0,41.8167,41.8167,41.7687,41.7687,16900.0
2005-12-16 14:35:00,52.29,52.29,52.26,52.26,6000.0,41.7847,41.7847,41.7607,41.7607,6000.0
2005-12-16 14:40:00,52.28,52.32,52.27,52.3,5500.0,41.7767,41.8087,41.7687,41.7927,5500.0
2005-12-16 14:45:00,52.29,52.3,52.26,52.28,3000.0,41.7847,41.7927,41.7607,41.7767,3000.0
2005-12-16 14:50:00,52.28,52.28,52.25,52.25,1000.0,41.7767,41.7767,41.7527,41.7527,1000.0
2005-12-16 14:55:00,52.26,52.26,52.2,52.23,6200.0,41.7607,41.7607,41.7128,41.7367,6200.0
2005-12-16 15:00:00,52.17,52.19,52.12,52.19,6100.0,41.6888,41.7048,41.6488,41.7048,6100.0
2005-12-16 15:05:00,52.13,52.13,52.13,52.13,8500.0,41.6568,41.6568,41.6568,41.6568,8500.0
2005-12-16 15:10:00,52.18,52.18,52.16,52.16,1100.0,41.6968,41.6968,41.6808,41.6808,1100.0
2005-12-16 15:15:00,52.18,52.2,52.14,52.16,6300.0,41.6968,41.7128,41.6648,41.6808,6300.0
2005-12-16 15:20:00,52.13,52.18,52.13,52.18,3600.0,41.6568,41.6968,41.6568,41.6968,3600.0
2005-12-16 15:25:00,52.17,52.25,52.17,52.23,1900.0,41.6888,41.7527,41.6888,41.7367,1900.0
2005-12-16 15:30:00,52.23,52.27,52.23,52.26,7700.0,41.7367,41.7687,41.7367,41.7607,7700.0
2005-12-16 15:35:00,52.24,52.25,52.19,52.24,82000.0,41.7447,41.7527,41.7048,41.7447,82000.0
2005-12-16 15:40:00,52.19,52.25,52.15,52.22,13200.0,41.7048,41.7527,41.6728,41.7288,13200.0
2005-12-16 15:45:00,52.23,52.24,52.15,52.24,8400.0,41.7367,41.7447,41.6728,41.7447,8400.0
2005-12-16 15:50:00,52.24,52.24,52.16,52.16,5900.0,41.7447,41.7447,41.6808,41.6808,5900.0
2005-12-16 15:55:00,52.19,52.2,52.15,52.15,9200.0,41.7048,41.7128,41.6728,41.6728,9200.0
2005-12-16 16:00:00,52.21,52.21,52.21,52.21,20000.0,41.7208,41.7208,41.7208,41.7208,20000.0
2005-12-16 16:05:00,52.21,52.21,52.21,52.21,0.0,41.7208,41.7208,41.7208,41.7208,0.0
2005-12-16 16:10:00,52.21,52.21,52.21,52.21,0.0,41.7208,41.7208,41.7208,41.7208,0.0
2005-12-19 09:30:00,51.25,52.27,51.25,52.21,56200.0,40.9536,41.7687,40.9536,41.7208,56200.0
2005-12-19 09:35:00,52.25,52.25,52.03,52.03,20900.0,41.7527,41.7527,41.5769,41.5769,20900.0
2005-12-19 09:40:00,52.11,52.13,52.01,52.13,162000.0,41.6409,41.6568,41.5609,41.6568,162000.0
2005-12-19 09:45:00,52.08,52.13,52.01,52.05,251500.0,41.6169,41.6568,41.5609,41.5929,251500.0
2005-12-19 09:50:00,52.02,52.05,52.02,52.02,71800.0,41.5689,41.5929,41.5689,41.5689,71800.0
2005-12-19 09:55:00,52.02,52.05,52.01,52.05,3700.0,41.5689,41.5929,41.5609,41.5929,3700.0
2005-12-19 10:00:00,52.02,52.08,52.0,52.08,23700.0,41.5689,41.6169,41.553,41.6169,23700.0
2005-12-19 10:05:00,52.07,52.07,52.03,52.05,9600.0,41.6089,41.6089,41.5769,41.5929,9600.0
2005-12-19 10:10:00,52.04,52.05,52.02,52.05,7000.0,41.5849,41.5929,41.5689,41.5929,7000.0
2005-12-19 10:15:00,52.02,52.13,52.02,52.13,22800.0,41.5689,41.6568,41.5689,41.6568,22800.0
2005-12-19 10:20:00,52.11,52.12,52.05,52.05,83000.0,41.6409,41.6488,41.5929,41.5929,83000.0
2005-12-19 10:25:00,52.07,52.1,52.06,52.06,21100.0,41.6089,41.6329,41.6009,41.6009,21100.0
2005-12-19 10:30:00,52.05,52.11,52.05,52.1,29500.0,41.5929,41.6409,41.5929,41.6329,29500.0
2005-12-19 10:35:00,52.1,52.1,52.06,52.06,14300.0,41.6329,41.6329,41.6009,41.6009,14300.0
2005-12-19 10:40:00,52.07,52.08,52.04,52.08,10800.0,41.6089,41.6169,41.5849,41.6169,10800.0
2005-12-19 10:45:00,52.02,52.06,52.02,52.03,14400.0,41.5689,41.6009,41.5689,41.5769,14400.0
2005-12-19 10:50:00,52.02,52.05,52.01,52.02,22700.0,41.5689,41.5929,41.5609,41.5689,22700.0
2005-12-19 10:55:00,52.03,52.04,52.03,52.04,11600.0,41.5769,41.5849,41.5769,41.5849,11600.0
2005-12-19 11:00:00,52.05,52.07,52.05,52.07,10400.0,41.5929,41.6089,41.5929,41.6089,10400.0
2005-12-19 11:05:00,52.07,52.08,52.05,52.05,22200.0,41.6089,41.6169,41.5929,41.5929,22200.0
2005-12-19 11:10:00,52.07,52.08,52.04,52.06,9300.0,41.6089,41.6169,41.5849,41.6009,9300.0
2005-12-19 11:15:00,52.05,52.08,52.05,52.08,10400.0,41.5929,41.6169,41.5929,41.6169,10400.0
2005-12-19 11:20:00,52.08,52.09,52.05,52.06,68200.0,41.6169,41.6249,41.5929,41.6009,68200.0
2005-12-19 11:25:00,52.06,52.09,52.04,52.08,29100.0,41.6009,41.6249,41.5849,41.6169,29100.0
2005-12-19 11:30:00,52.1,52.1,52.07,52.1,19200.0,41.6329,41.6329,41.6089,41.6329,19200.0
2005-12-19 11:35:00,52.1,52.11,52.07,52.08,9500.0,41.6329,41.6409,41.6089,41.6169,9500.0
2005-12-19 11:40:00,52.07,52.09,52.07,52.08,35400.0,41.6089,41.6249,41.6089,41.6169,35400.0
2005-12-19 11:45:00,52.08,52.08,52.06,52.07,17500.0,41.6169,41.6169,41.6009,41.6089,17500.0
2005-12-19 11:50:00,52.08,52.1,52.07,52.07,31500.0,41.6169,41.6329,41.6089,41.6089,31500.0
2005-12-19 11:55:00,52.1,52.1,52.09,52.09,1600.0,41.6329,41.6329,41.6249,41.6249,1600.0
2005-12-19 12:00:00,52.06,52.09,52.06,52.09,29100.0,41.6009,41.6249,41.6009,41.6249,29100.0
2005-12-19 12:05:00,52.09,52.1,52.07,52.09,19300.0,41.6249,41.6329,41.6089,41.6249,19300.0
2005-12-19 12:10:00,52.08,52.08,52.06,52.06,25900.0,41.6169,41.6169,41.6009,41.6009,25900.0
2005-12-19 12:15:00,52.08,52.08,52.06,52.08,2300.0,41.6169,41.6169,41.6009,41.6169,2300.0
2005-12-19 12:20:00,52.08,52.1,52.08,52.1,14400.0,41.6169,41.6329,41.6169,41.6329,14400.0
2005-12-19 12:25:00,52.1,52.14,52.1,52.1,14900.0,41.6329,41.6648,41.6329,41.6329,14900.0
2005-12-19 12:30:00,52.1,52.12,52.08,52.08,24500.0,41.6329,41.6488,41.6169,41.6169,24500.0
2005-12-19 12:35:00,52.09,52.09,52.06,52.07,16900.0,41.6249,41.6249,41.6009,41.6089,16900.0
2005-12-19 12:40:00,52.1,52.1,52.07,52.07,20500.0,41.6329,41.6329,41.6089,41.6089,20500.0
2005-12-19 12:45:00,52.06,52.08,52.06,52.07,24500.0,41.6009,41.6169,41.6009,41.6089,24500.0
2005-12-19 12:50:00,52.07,52.09,52.06,52.09,3600.0,41.6089,41.6249,41.6009,41.6249,3600.0
2005-12-19 12:55:00,52.08,52.08,52.08,52.08,7100.0,41.6169,41.6169,41.6169,41.6169,7100.0
2005-12-19 13:00:00,52.08,52.08,52.03,52.06,121800.0,41.6169,41.6169,41.5769,41.6009,121800.0
2005-12-19 13:05:00,52.05,52.05,52.0,52.0,11200.0,41.5929,41.5929,41.553,41.553,11200.0
2005-12-19 13:10:00,52.0,52.0,52.0,52.0,300.0,41.553,41.553,41.553,41.553,300.0
2005-12-19 13:15:00,52.0,52.0,51.97,51.97,3800.0,41.553,41.553,41.529,41.529,3800.0
2005-12-19 13:20:00,51.98,52.0,51.98,51.99,9900.0,41.537,41.553,41.537,41.545,9900.0
2005-12-19 13:25:00,52.0,52.0,51.98,52.0,12300.0,41.553,41.553,41.537,41.553,12300.0
2005-12-19 13:30:00,52.03,52.04,51.98,51.98,60700.0,41.5769,41.5849,41.537,41.537,60700.0
2005-12-19 13:35:00,52.0,52.0,51.96,51.99,6200.0,41.553,41.553,41.521,41.545,6200.0
2005-12-19 13:40:00,51.96,51.96,51.91,51.91,3000.0,41.521,41.521,41.481,41.481,3000.0
2005-12-19 13:45:00,51.93,51.93,51.88,51.88,3000.0,41.497,41.497,41.4571,41.4571,3000.0
2005-12-19 13:50:00,51.88,51.89,51.85,51.88,5900.0,41.4571,41.465,41.4331,41.4571,5900.0
2005-12-19 13:55:00,51.88,51.92,51.87,51.92,38200.0,41.4571,41.489,41.4491,41.489,38200.0
2005-12-19 14:00:00,51.9,51.9,51.83,51.83,5100.0,41.473,41.473,41.4171,41.4171,5100.0
2005-12-19 14:05:00,51.83,51.9,51.83,51.9,27700.0,41.4171,41.473,41.4171,41.473,27700.0
2005-12-19 14:10:00,51.91,51.91,51.86,51.88,17900.0,41.481,41.481,41.4411,41.4571,17900.0
2005-12-19 14:15:00,51.87,51.88,51.82,51.87,8500.0,41.4491,41.4571,41.4091,41.4491,8500.0
2005-12-19 14:20:00,51.86,51.86,51.8,51.85,29500.0,41.4411,41.4411,41.3931,41.4331,29500.0
2005-12-19 14:25:00,51.84,51.84,51.76,51.77,50800.0,41.4251,41.4251,41.3612,41.3692,50800.0
2005-12-19 14:30:00,51.74,51.8,51.74,51.77,17100.0,41.3452,41.3931,41.3452,41.3692,17100.0
2005-12-19 14:35:00,51.79,51.8,51.78,51.78,28500.0,41.3851,41.3931,41.3771,41.3771,28500.0
2005-12-19 14:40:00,51.78,51.82,51.77,51.78,25100.0,41.3771,41.4091,41.3692,41.3771,25100.0
2005-12-19 14:45:00,51.78,51.85,51.78,51.85,8000.0,41.3771,41.4331,41.3771,41.4331,8000.0
2005-12-19 14:50:00,51.85,51.85,51.78,51.78,19300.0,41.4331,41.4331,41.3771,41.3771,19300.0
2005-12-19 14:55:00,51.81,51.81,51.81,51.81,3100.0,41.4011,41.4011,41.4011,41.4011,3100.0
2005-12-19 15:00:00,51.8,51.8,51.78,51.8,12000.0,41.3931,41.3931,41.3771,41.3931,12000.0
2005-12-19 15:05:00,51.78,51.78,51.7,51.7,26700.0,41.3771,41.3771,41.3132,41.3132,26700.0
2005-12-19 15:10:00,51.68,51.69,51.65,51.66,5800.0,41.2972,41.3052,41.2733,41.2813,5800.0
2005-12-19 15:15:00,51.69,51.74,51.67,51.72,36700.0,41.3052,41.3452,41.2892,41.3292,36700.0
2005-12-19 15:20:00,51.7,51.74,51.7,51.74,4500.0,41.3132,41.3452,41.3132,41.3452,4500.0
2005-12-19 15:25:00,51.74,51.74,51.7,51.71,15100.0,41.3452,41.3452,41.3132,41.3212,15100.0
2005-12-19 15:30:00,51.71,51.71,51.65,51.66,20900.0,41.3212,41.3212,41.2733,41.2813,20900.0
2005-12-19 15:35:00,51.67,51.67,51.63,51.63,30200.0,41.2892,41.2892,41.2573,41.2573,30200.0
2005-12-19 15:40:00,51.64,51.74,51.64,51.74,32600.0,41.2653,41.3452,41.2653,41.3452,32600.0
2005-12-19 15:45:00,51.69,51.69,51.66,51.68,47600.0,41.3052,41.3052,41.2813,41.2972,47600.0
2005-12-19 15:50:00,51.67,51.68,51.63,51.63,18200.0,41.2892,41.2972,41.2573,41.2573,18200.0
2005-12-19 15:55:00,51.64,51.65,51.61,51.63,87400.0,41.2653,41.2733,41.2413,41.2573,87400.0
2005-12-19 16:00:00,51.62,51.7,51.62,51.66,19800.0,41.2493,41.3132,41.2493,41.2813,19800.0
2005-12-19 16:05:00,51.67,51.67,51.67,51.67,2300.0,41.2892,41.2892,41.2892,41.2892,2300.0
2005-12-19 16:10:00,51.67,51.67,51.67,51.67,0.0,41.2892,41.2892,41.2892,41.2892,0.0
2005-12-20 09:30:00,51.6,51.7,51.6,51.62,65100.0,41.2333,41.3132,41.2333,41.2493,65100.0
2005-12-20 09:35:00,51.64,51.83,51.64,51.65,23800.0,41.2653,41.4171,41.2653,41.2733,23800.0
2005-12-20 09:40:00,51.65,51.67,51.64,51.64,36100.0,41.2733,41.2892,41.2653,41.2653,36100.0
2005-12-20 09:45:00,51.64,51.66,51.59,51.66,3600.0,41.2653,41.2813,41.2253,41.2813,3600.0
2005-12-20 09:50:00,51.71,51.71,51.6,51.68,381800.0,41.3212,41.3212,41.2333,41.2972,381800.0
2005-12-20 09:55:00,51.68,51.73,51.66,51.72,246000.0,41.2972,41.3372,41.2813,41.3292,246000.0
2005-12-20 10:00:00,51.69,51.69,51.67,51.67,7200.0,41.3052,41.3052,41.2892,41.2892,7200.0
2005-12-20 10:05:00,51.69,51.69,51.61,51.68,2100.0,41.3052,41.3052,41.2413,41.2972,2100.0
2005-12-20 10:10:00,51.68,51.68,51.63,51.63,10900.0,41.2972,41.2972,41.2573,41.2573,10900.0
2005-12-20 10:15:00,51.61,51.62,51.55,51.59,14800.0,41.2413,41.2493,41.1934,41.2253,14800.0
2005-12-20 10:20:00,51.58,51.58,51.52,51.56,5500.0,41.2173,41.2173,41.1694,41.2013,5500.0
2005-12-20 10:25:00,51.56,51.56,51.54,51.55,7400.0,41.2013,41.2013,41.1854,41.1934,7400.0
2005-12-20 10:30:00,51.57,51.57,51.56,51.57,23800.0,41.2093,41.2093,41.2013,41.2093,23800.0
2005-12-20 10:35:00,51.55,51.64,51.55,51.63,14700.0,41.1934,41.2653,41.1934,41.2573,14700.0
2005-12-20 10:40:00,51.64,51.66,51.59,51.59,25200.0,41.2653,41.2813,41.2253,41.2253,25200.0
2005-12-20 10:45:00,51.63,51.65,51.61,51.61,145000.0,41.2573,41.2733,41.2413,41.2413,145000.0
2005-12-20 10:50:00,51.62,51.63,51.61,51.61,5100.0,41.2493,41.2573,41.2413,41.2413,5100.0
2005-12-20 10:55:00,51.62,51.68,51.62,51.67,15600.0,41.2493,41.2972,41.2493,41.2892,15600.0
2005-12-20 11:00:00,51.67,51.7,51.67,51.68,18600.0,41.2892,41.3132,41.2892,41.2972,18600.0
2005-12-20 11:05:00,51.68,51.71,51.65,51.71,25400.0,41.2972,41.3212,41.2733,41.3212,25400.0
2005-12-20 11:10:00,51.7,51.7,51.69,51.69,87900.0,41.3132,41.3132,41.3052,41.3052,87900.0
2005-12-20 11:15:00,51.69,51.7,51.67,51.69,238400.0,41.3052,41.3132,41.2892,41.3052,238400.0
2005-12-20 11:20:00,51.69,51.69,51.67,51.68,8400.0,41.3052,41.3052,41.2892,41.2972,8400.0
2005-12-20 11:25:00,51.68,51.69,51.67,51.69,18600.0,41.2972,41.3052,41.2892,41.3052,18600.0
2005-12-20 11:30:00,51.69,51.74,51.68,51.7,46100.0,41.3052,41.3452,41.2972,41.3132,46100.0
2005-12-20 11:35:00,51.7,51.74,51.7,51.73,58600.0,41.3132,41.3452,41.3132,41.3372,58600.0
2005-12-20 11:40:00,51.73,51.74,51.72,51.74,4700.0,41.3372,41.3452,41.3292,41.3452,4700.0
2005-12-20 11:45:00,51.74,51.74,51.7,51.7,2000.0,41.3452,41.3452,41.3132,41.3132,2000.0
2005-12-20 11:50:00,51.68,51.71,51.68,51.68,4200.0,41.2972,41.3212,41.2972,41.2972,4200.0
2005-12-20 11:55:00,51.7,51.71,51.66,51.7,5900.0,41.3132,41.3212,41.2813,41.3132,5900.0
2005-12-20 12:00:00,51.7,51.7,51.64,51.69,800.0,41.3132,41.3132,41.2653,41.3052,800.0
2005-12-20 12:05:00,51.69,51.74,51.68,51.71,34400.0,41.3052,41.3452,41.2972,41.3212,34400.0
2005-12-20 12:10:00,51.72,51.72,51.69,51.72,14500.0,41.3292,41.3292,41.3052,41.3292,14500.0
2005-12-20 12:15:00,51.69,51.72,51.69,51.72,9500.0,41.3052,41.3292,41.3052,41.3292,9500.0
2005-12-20 12:20:00,51.72,51.82,51.72,51.8,6300.0,41.3292,41.4091,41.3292,41.3931,6300.0
2005-12-20 12:25:00,51.79,51.82,51.79,51.81,8100.0,41.3851,41.4091,41.3851,41.4011,8100.0
2005-12-20 12:30:00,51.79,51.81,51.78,51.81,7800.0,41.3851,41.4011,41.3771,41.4011,7800.0
2005-12-20 12:35:00,51.83,51.83,51.82,51.82,15600.0,41.4171,41.4171,41.4091,41.4091,15600.0
2005-12-20 12:40:00,51.8,51.8,51.76,51.76,12600.0,41.3931,41.3931,41.3612,41.3612,12600.0
2005-12-20 12:45:00,51.76,51.8,51.76,51.76,3600.0,41.3612,41.3931,41.3612,41.3612,3600.0
2005-12-20 12:50:00,51.76,51.76,51.76,51.76,7400.0,41.3612,41.3612,41.3612,41.3612,7400.0
2005-12-20 12:55:00,51.8,51.87,51.8,51.87,6200.0,41.3931,41.4491,41.3931,41.4491,6200.0
2005-12-20 13:00:00,51.87,51.88,51.83,51.87,24800.0,41.4491,41.4571,41.4171,41.4491,24800.0
2005-12-20 13:05:00,51.87,51.87,51.85,51.85,2900.0,41.4491,41.4491,41.4331,41.4331,2900.0
2005-12-20 13:10:00,51.85,51.86,51.82,51.86,25800.0,41.4331,41.4411,41.4091,41.4411,25800.0
2005-12-20 13:15:00,51.86,51.86,51.84,51.84,7100.0,41.4411,41.4411,41.4251,41.4251,7100.0
2005-12-20 13:20:00,51.84,51.84,51.81,51.82,4700.0,41.4251,41.4251,41.4011,41.4091,4700.0
2005-12-20 13:25:00,51.84,51.86,51.84,51.86,1100.0,41.4251,41.4411,41.4251,41.4411,1100.0
2005-12-20 13:30:00,51.83,51.84,51.83,51.84,500.0,41.4171,41.4251,41.4171,41.4251,500.0
2005-12-20 13:35:00,51.84,51.84,51.82,51.84,800.0,41.4251,41.4251,41.4091,41.4251,800.0
2005-12-20 13:40:00,51.84,51.84,51.78,51.8,4100.0,41.4251,41.4251,41.3771,41.3931,4100.0
2005-12-20 13:45:00,51.84,51.84,51.77,51.77,6000.0,41.4251,41.4251,41.3692,41.3692,6000.0
2005-12-20 13:50:00,51.81,51.82,51.76,51.78,4800.0,41.4011,41.4091,41.3612,41.3771,4800.0
2005-12-20 13:55:00,51.74,51.79,51.73,51.79,22700.0,41.3452,41.3851,41.3372,41.3851,22700.0
2005-12-20 14:00:00,51.76,51.77,51.7,51.7,46500.0,41.3612,41.3692,41.3132,41.3132,46500.0
2005-12-20 14:05:00,51.68,51.72,51.68,51.68,35200.0,41.2972,41.3292,41.2972,41.2972,35200.0
2005-12-20 14:10:00,51.69,51.71,51.69,51.71,17300.0,41.3052,41.3212,41.3052,41.3212,17300.0
2005-12-20 14:15:00,51.69,51.73,51.69,51.72,18900.0,41.3052,41.3372,41.3052,41.3292,18900.0
2005-12-20 14:20:00,51.72,51.76,51.72,51.76,29200.0,41.3292,41.3612,41.3292,41.3612,29200.0
2005-12-20 14:25:00,51.74,51.77,51.72,51.76,14400.0,41.3452,41.3692,41.3292,41.3612,14400.0
2005-12-20 14:30:00,51.77,51.77,51.74,51.76,4000.0,41.3692,41.3692,41.3452,41.3612,4000.0
2005-12-20 14:35:00,51.75,51.76,51.74,51.76,3300.0,41.3532,41.3612,41.3452,41.3612,3300.0
2005-12-20 14:40:00,51.76,51.77,51.76,51.77,11100.0,41.3612,41.3692,41.3612,41.3692,11100.0
2005-12-20 14:45:00,51.78,51.78,51.74,51.76,39300.0,41.3771,41.3771,41.3452,41.3612,39300.0
2005-12-20 14:50:00,51.75,51.75,51.7,51.72,4300.0,41.3532,41.3532,41.3132,41.3292,4300.0
2005-12-20 14:55:00,51.73,51.74,51.71,51.71,17300.0,41.3372,41.3452,41.3212,41.3212,17300.0
2005-12-20 15:00:00,51.73,51.73,51.67,51.7,9600.0,41.3372,41.3372,41.2892,41.3132,9600.0
2005-12-20 15:05:00,51.69,51.69,51.64,51.66,5800.0,41.3052,41.3052,41.2653,41.2813,5800.0
2005-12-20 15:10:00,51.65,51.65,51.61,51.61,28700.0,41.2733,41.2733,41.2413,41.2413,28700.0
2005-12-20 15:15:00,51.61,51.65,51.61,51.64,12100.0,41.2413,41.2733,41.2413,41.2653,12100.0
2005-12-20 15:20:00,51.64,51.64,51.62,51.64,3300.0,41.2653,41.2653,41.2493,41.2653,3300.0
2005-12-20 15:25:00,51.64,51.65,51.57,51.57,5100.0,41.2653,41.2733,41.2093,41.2093,5100.0
2005-12-20 15:30:00,51.57,51.61,51.55,51.61,14700.0,41.2093,41.2413,41.1934,41.2413,14700.0
2005-12-20 15:35:00,51.61,51.62,51.6,51.62,27800.0,41.2413,41.2493,41.2333,41.2493,27800.0
2005-12-20 15:40:00,51.62,51.62,51.57,51.62,137900.0,41.2493,41.2493,41.2093,41.2493,137900.0
2005-12-20 15:45:00,51.62,51.67,51.59,51.67,30200.0,41.2493,41.2892,41.2253,41.2892,30200.0
2005-12-20 15:50:00,51.63,51.64,51.6,51.63,5300.0,41.2573,41.2653,41.2333,41.2573,5300.0
2005-12-20 15:55:00,51.61,51.64,51.59,51.64,44000.0,41.2413,41.2653,41.2253,41.2653,44000.0
2005-12-20 16:00:00,51.68,51.68,51.68,51.68,66100.0,41.2972,41.2972,41.2972,41.2972,66100.0
2005-12-20 16:05:00,51.69,51.69,51.64,51.64,18500.0,41.3052,41.3052,41.2653,41.2653,18500.0
2005-12-20 16:10:00,51.64,51.64,51.64,51.64,0.0,41.2653,41.2653,41.2653,41.2653,0.0
2005-12-21 09:30:00,51.95,51.95,51.85,51.91,54300.0,41.513,41.513,41.4331,41.481,54300.0
2005-12-21 09:35:00,51.91,51.91,51.85,51.86,44500.0,41.481,41.481,41.4331,41.4411,44500.0
2005-12-21 09:40:00,51.85,51.9,51.85,51.9,25700.0,41.4331,41.473,41.4331,41.473,25700.0
2005-12-21 09:45:00,51.9,51.94,51.88,51.92,41500.0,41.473,41.505,41.4571,41.489,41500.0
2005-12-21 09:50:00,51.9,51.92,51.9,51.92,27800.0,41.473,41.489,41.473,41.489,27800.0
2005-12-21 09:55:00,51.94,51.95,51.88,51.9,41400.0,41.505,41.513,41.4571,41.473,41400.0
2005-12-21 10:00:00,51.93,51.95,51.93,51.95,5100.0,41.497,41.513,41.497,41.513,5100.0
2005-12-21 10:05:00,51.96,51.97,51.95,51.95,21500.0,41.521,41.529,41.513,41.513,21500.0
2005-12-21 10:10:00,51.95,51.95,51.93,51.94,125300.0,41.513,41.513,41.497,41.505,125300.0
2005-12-21 10:15:00,51.95,51.97,51.94,51.95,10900.0,41.513,41.529,41.505,41.513,10900.0
2005-12-21 10:20:00,51.97,51.99,51.95,51.99,65900.0,41.529,41.545,41.513,41.545,65900.0
2005-12-21 10:25:00,51.99,52.04,51.99,52.04,75000.0,41.545,41.5849,41.545,41.5849,75000.0
2005-12-21 10:30:00,52.03,52.05,52.02,52.04,2100.0,41.5769,41.5929,41.5689,41.5849,2100.0
2005-12-21 10:35:00,52.01,52.04,52.0,52.03,8000.0,41.5609,41.5849,41.553,41.5769,8000.0
2005-12-21 10:40:00,52.0,52.02,51.98,52.0,3200.0,41.553,41.5689,41.537,41.553,3200.0
2005-12-21 10:45:00,51.98,52.0,51.98,51.99,39900.0,41.537,41.553,41.537,41.545,39900.0
2005-12-21 10:50:00,52.0,52.0,51.97,51.97,2100.0,41.553,41.553,41.529,41.529,2100.0
2005-12-21 10:55:00,52.0,52.0,51.98,51.99,9800.0,41.553,41.553,41.537,41.545,9800.0
2005-12-21 11:00:00,52.0,52.02,51.99,52.02,4300.0,41.553,41.5689,41.545,41.5689,4300.0
2005-12-21 11:05:00,52.03,52.04,52.03,52.04,900.0,41.5769,41.5849,41.5769,41.5849,900.0
2005-12-21 11:10:00,52.05,52.05,52.03,52.04,6100.0,41.5929,41.5929,41.5769,41.5849,6100.0
2005-12-21 11:15:00,52.02,52.03,51.97,51.97,4000.0,41.5689,41.5769,41.529,41.529,4000.0
2005-12-21 11:20:00,52.0,52.01,51.98,52.0,2900.0,41.553,41.5609,41.537,41.553,2900.0
2005-12-21 11:25:00,51.99,52.0,51.97,52.0,4300.0,41.545,41.553,41.529,41.553,4300.0
2005-12-21 11:30:00,52.0,52.0,51.98,52.0,28800.0,41.553,41.553,41.537,41.553,28800.0
2005-12-21 11:35:00,52.0,52.03,51.98,51.98,12200.0,41.553,41.5769,41.537,41.537,12200.0
2005-12-21 11:40:00,52.0,52.02,51.98,52.02,6700.0,41.553,41.5689,41.537,41.5689,6700.0
2005-12-21 11:45:00,52.01,52.02,51.99,52.01,4000.0,41.5609,41.5689,41.545,41.5609,4000.0
2005-12-21 11:50:00,52.01,52.04,51.99,52.03,10500.0,41.5609,41.5849,41.545,41.5769,10500.0
2005-12-21 11:55:00,52.05,52.05,51.98,52.02,6700.0,41.5929,41.5929,41.537,41.5689,6700.0
2005-12-21 12:00:00,51.97,52.02,51.97,52.02,3500.0,41.529,41.5689,41.529,41.5689,3500.0
2005-12-21 12:05:00,52.03,52.03,51.99,52.01,4300.0,41.5769,41.5769,41.545,41.5609,4300.0
2005-12-21 12:10:00,52.01,52.01,51.96,51.98,15600.0,41.5609,41.5609,41.521,41.537,15600.0
2005-12-21 12:15:00,51.97,51.98,51.97,51.98,19000.0,41.529,41.537,41.529,41.537,19000.0
2005-12-21 12:20:00,51.98,52.01,51.97,51.98,37100.0,41.537,41.5609,41.529,41.537,37100.0
2005-12-21 12:25:00,51.97,52.01,51.96,52.01,7400.0,41.529,41.5609,41.521,41.5609,7400.0
2005-12-21 12:30:00,52.01,52.01,51.98,52.01,3200.0,41.5609,41.5609,41.537,41.5609,3200.0
2005-12-21 12:35:00,51.99,52.03,51.99,52.03,4100.0,41.545,41.5769,41.545,41.5769,4100.0
2005-12-21 12:40:00,52.01,52.03,52.01,52.03,9500.0,41.5609,41.5769,41.5609,41.5769,9500.0
2005-12-21 12:45:00,52.02,52.04,52.0,52.0,7200.0,41.5689,41.5849,41.553,41.553,7200.0
2005-12-21 12:50:00,52.0,52.0,51.99,52.0,12900.0,41.553,41.553,41.545,41.553,12900.0
2005-12-21 12:55:00,52.0,52.05,52.0,52.0,57800.0,41.553,41.5929,41.553,41.553,57800.0
2005-12-21 13:00:00,52.0,52.05,51.98,52.04,26500.0,41.553,41.5929,41.537,41.5849,26500.0
2005-12-21 13:05:00,51.98,52.04,51.97,52.0,16000.0,41.537,41.5849,41.529,41.553,16000.0
2005-12-21 13:10:00,51.96,51.99,51.94,51.96,18200.0,41.521,41.545,41.505,41.521,18200.0
2005-12-21 13:15:00,51.95,51.97,51.95,51.96,42700.0,41.513,41.529,41.513,41.521,42700.0
2005-12-21 13:20:00,51.98,52.02,51.93,51.99,13200.0,41.537,41.5689,41.497,41.545,13200.0
2005-12-21 13:25:00,51.94,51.97,51.93,51.95,3700.0,41.505,41.529,41.497,41.513,3700.0
2005-12-21 13:30:00,51.9,51.93,51.84,51.84,15700.0,41.473,41.497,41.4251,41.4251,15700.0
2005-12-21 13:35:00,51.84,51.85,51.8,51.84,13800.0,41.4251,41.4331,41.3931,41.4251,13800.0
2005-12-21 13:40:00,51.82,51.85,51.82,51.82,6600.0,41.4091,41.4331,41.4091,41.4091,6600.0
2005-12-21 13:45:00,51.82,51.88,51.82,51.88,11500.0,41.4091,41.4571,41.4091,41.4571,11500.0
2005-12-21 13:50:00,51.86,51.89,51.84,51.84,4100.0,41.4411,41.465,41.4251,41.4251,4100.0
2005-12-21 13:55:00,51.84,51.89,51.84,51.87,5000.0,41.4251,41.465,41.4251,41.4491,5000.0
2005-12-21 14:00:00,51.84,51.88,51.83,51.88,6500.0,41.4251,41.4571,41.4171,41.4571,6500.0
2005-12-21 14:05:00,51.89,51.89,51.85,51.88,5300.0,41.465,41.465,41.4331,41.4571,5300.0
2005-12-21 14:10:00,51.89,51.89,51.86,51.89,8500.0,41.465,41.465,41.4411,41.465,8500.0
2005-12-21 14:15:00,51.87,51.89,51.85,51.89,4600.0,41.4491,41.465,41.4331,41.465,4600.0
2005-12-21 14:20:00,51.9,51.93,51.9,51.92,10600.0,41.473,41.497,41.473,41.489,10600.0
2005-12-21 14:25:00,51.9,51.92,51.89,51.89,11000.0,41.473,41.489,41.465,41.465,11000.0
2005-12-21 14:30:00,51.89,51.91,51.85,51.9,18800.0,41.465,41.481,41.4331,41.473,18800.0
2005-12-21 14:35:00,51.9,51.91,51.85,51.91,4900.0,41.473,41.481,41.4331,41.481,4900.0
2005-12-21 14:40:00,51.9,51.9,51.82,51.83,16000.0,41.473,41.473,41.4091,41.4171,16000.0
2005-12-21 14:45:00,51.8,51.83,51.78,51.83,7200.0,41.3931,41.4171,41.3771,41.4171,7200.0
2005-12-21 14:50:00,51.83,51.83,51.77,51.8,10100.0,41.4171,41.4171,41.3692,41.3931,10100.0
2005-12-21 14:55:00,51.76,51.8,51.71,51.74,8800.0,41.3612,41.3931,41.3212,41.3452,8800.0
2005-12-21 15:00:00,51.76,51.76,51.7,51.7,13100.0,41.3612,41.3612,41.3132,41.3132,13100.0
2005-12-21 15:05:00,51.7,51.76,51.7,51.76,15600.0,41.3132,41.3612,41.3132,41.3612,15600.0
2005-12-21 15:10:00,51.76,51.78,51.72,51.78,28300.0,41.3612,41.3771,41.3292,41.3771,28300.0
2005-12-21 15:15:00,51.78,51.79,51.75,51.75,28200.0,41.3771,41.3851,41.3532,41.3532,28200.0
2005-12-21 15:20:00,51.78,51.81,51.75,51.8,46300.0,41.3771,41.4011,41.3532,41.3931,46300.0
2005-12-21 15:25:00,51.77,51.79,51.75,51.75,9400.0,41.3692,41.3851,41.3532,41.3532,9400.0
2005-12-21 15:30:00,51.73,51.79,51.73,51.79,9500.0,41.3372,41.3851,41.3372,41.3851,9500.0
2005-12-21 15:35:00,51.76,51.76,51.75,51.75,1400.0,41.3612,41.3612,41.3532,41.3532,1400.0
2005-12-21 15:40:00,51.81,51.81,51.79,51.8,12900.0,41.4011,41.4011,41.3851,41.3931,12900.0
2005-12-21 15:45:00,51.79,51.88,51.79,51.88,700.0,41.3851,41.4571,41.3851,41.4571,700.0
2005-12-21 15:50:00,51.84,51.9,51.84,51.89,32100.0,41.4251,41.473,41.4251,41.465,32100.0
2005-12-21 15:55:00,51.86,51.9,51.82,51.82,18800.0,41.4411,41.473,41.4091,41.4091,18800.0
2005-12-21 16:00:00,51.82,51.89,51.82,51.89,13100.0,41.4091,41.465,41.4091,41.465,13100.0
2005-12-21 16:05:00,51.89,51.89,51.89,51.89,0.0,41.465,41.465,41.465,41.465,0.0
2005-12-21 16:10:00,51.89,51.89,51.89,51.89,0.0,41.465,41.465,41.465,41.465,0.0
2005-12-22 09:30:00,51.9,51.9,51.9,51.9,35900.0,41.5806,41.5806,41.5806,41.5806,35900.0
2005-12-22 09:35:00,51.85,51.85,51.75,51.75,47000.0,41.5405,41.5405,41.4604,41.4604,47000.0
2005-12-22 09:40:00,51.82,51.82,51.81,51.81,2700.0,41.5165,41.5165,41.5085,41.5085,2700.0
2005-12-22 09:45:00,51.82,51.82,51.79,51.82,46000.0,41.5165,41.5165,41.4924,41.5165,46000.0
2005-12-22 09:50:00,51.82,51.86,51.82,51.84,2500.0,41.5165,41.5485,41.5165,41.5325,2500.0
2005-12-22 09:55:00,51.83,51.83,51.76,51.76,4000.0,41.5245,41.5245,41.4684,41.4684,4000.0
2005-12-22 10:00:00,51.84,51.84,51.75,51.75,1100.0,41.5325,41.5325,41.4604,41.4604,1100.0
2005-12-22 10:05:00,51.84,51.85,51.77,51.79,9900.0,41.5325,41.5405,41.4764,41.4924,9900.0
2005-12-22 10:10:00,51.79,51.79,51.7,51.7,11900.0,41.4924,41.4924,41.4203,41.4203,11900.0
2005-12-22 10:15:00,51.69,51.72,51.69,51.72,3000.0,41.4123,41.4363,41.4123,41.4363,3000.0
2005-12-22 10:20:00,51.75,51.76,51.69,51.75,11700.0,41.4604,41.4684,41.4123,41.4604,11700.0
2005-12-22 10:25:00,51.71,51.79,51.71,51.79,5400.0,41.4283,41.4924,41.4283,41.4924,5400.0
2005-12-22 10:30:00,51.8,51.8,51.71,51.74,3500.0,41.5004,41.5004,41.4283,41.4524,3500.0
2005-12-22 10:35:00,51.74,51.76,51.72,51.72,10200.0,41.4524,41.4684,41.4363,41.4363,10200.0
2005-12-22 10:40:00,51.73,51.74,51.7,51.74,3500.0,41.4444,41.4524,41.4203,41.4524,3500.0
2005-12-22 10:45:00,51.74,51.74,51.72,51.72,6200.0,41.4524,41.4524,41.4363,41.4363,6200.0
2005-12-22 10:50:00,51.72,51.78,51.72,51.78,19800.0,41.4363,41.4844,41.4363,41.4844,19800.0
2005-12-22 10:55:00,51.81,51.86,51.78,51.86,35500.0,41.5085,41.5485,41.4844,41.5485,35500.0
2005-12-22 11:00:00,51.8,51.82,51.78,51.82,4900.0,41.5004,41.5165,41.4844,41.5165,4900.0
2005-12-22 11:05:00,51.79,51.79,51.75,51.78,8600.0,41.4924,41.4924,41.4604,41.4844,8600.0
2005-12-22 11:10:00,51.83,51.83,51.83,51.83,800.0,41.5245,41.5245,41.5245,41.5245,800.0
2005-12-22 11:15:00,51.83,51.83,51.79,51.83,2700.0,41.5245,41.5245,41.4924,41.5245,2700.0
2005-12-22 11:20:00,51.83,51.86,51.81,51.83,4100.0,41.5245,41.5485,41.5085,41.5245,4100.0
2005-12-22 11:25:00,51.85,51.86,51.83,51.83,7100.0,41.5405,41.5485,41.5245,41.5245,7100.0
2005-12-22 11:30:00,51.85,51.88,51.82,51.88,21500.0,41.5405,41.5645,41.5165,41.5645,21500.0
2005-12-22 11:35:00,51.85,51.87,51.82,51.84,3900.0,41.5405,41.5565,41.5165,41.5325,3900.0
2005-12-22 11:40:00,51.84,51.85,51.82,51.82,7200.0,41.5325,41.5405,41.5165,41.5165,7200.0
2005-12-22 11:45:00,51.83,51.84,51.82,51.82,19400.0,41.5245,41.5325,41.5165,41.5165,19400.0
2005-12-22 11:50:00,51.84,51.84,51.79,51.83,14200.0,41.5325,41.5325,41.4924,41.5245,14200.0
2005-12-22 11:55:00,51.84,51.86,51.81,51.85,2100.0,41.5325,41.5485,41.5085,41.5405,2100.0
2005-12-22 12:00:00,51.85,51.85,51.8,51.82,8800.0,41.5405,41.5405,41.5004,41.5165,8800.0
2005-12-22 12:05:00,51.82,51.82,51.79,51.79,1800.0,41.5165,41.5165,41.4924,41.4924,1800.0
2005-12-22 12:10:00,51.77,51.8,51.77,51.78,2300.0,41.4764,41.5004,41.4764,41.4844,2300.0
2005-12-22 12:15:00,51.78,51.8,51.78,51.8,8400.0,41.4844,41.5004,41.4844,41.5004,8400.0
2005-12-22 12:20:00,51.8,51.8,51.79,51.8,3000.0,41.5004,41.5004,41.4924,41.5004,3000.0
2005-12-22 12:25:00,51.8,51.82,51.8,51.82,18800.0,41.5004,41.5165,41.5004,41.5165,18800.0
2005-12-22 12:30:00,51.81,51.85,51.78,51.85,10200.0,41.5085,41.5405,41.4844,41.5405,10200.0
2005-12-22 12:35:00,51.84,51.84,51.76,51.78,600.0,41.5325,41.5325,41.4684,41.4844,600.0
2005-12-22 12:40:00,51.79,51.81,51.78,51.78,1700.0,41.4924,41.5085,41.4844,41.4844,1700.0
2005-12-22 12:45:00,51.8,51.81,51.8,51.81,3500.0,41.5004,41.5085,41.5004,41.5085,3500.0
2005-12-22 12:50:00,51.78,51.8,51.77,51.8,1200.0,41.4844,41.5004,41.4764,41.5004,1200.0
2005-12-22 12:55:00,51.8,51.83,51.78,51.83,6200.0,41.5004,41.5245,41.4844,41.5245,6200.0
2005-12-22 13:00:00,51.83,51.86,51.8,51.85,5100.0,41.5245,41.5485,41.5004,41.5405,5100.0
2005-12-22 13:05:00,51.85,51.86,51.84,51.85,32400.0,41.5405,41.5485,41.5325,41.5405,32400.0
2005-12-22 13:10:00,51.85,51.85,51.78,51.84,25800.0,41.5405,41.5405,41.4844,41.5325,25800.0
2005-12-22 13:15:00,51.78,51.84,51.78,51.78,1800.0,41.4844,41.5325,41.4844,41.4844,1800.0
2005-12-22 13:20:00,51.79,51.84,51.78,51.84,3900.0,41.4924,41.5325,41.4844,41.5325,3900.0
2005-12-22 13:25:00,51.8,51.85,51.78,51.78,4700.0,41.5004,41.5405,41.4844,41.4844,4700.0
2005-12-22 13:30:00,51.82,51.85,51.78,51.85,4000.0,41.5165,41.5405,41.4844,41.5405,4000.0
2005-12-22 13:35:00,51.85,51.85,51.81,51.85,1500.0,41.5405,41.5405,41.5085,41.5405,1500.0
2005-12-22 13:40:00,51.85,51.89,51.85,51.86,21400.0,41.5405,41.5725,41.5405,41.5485,21400.0
2005-12-22 13:45:00,51.89,51.89,51.8,51.87,11100.0,41.5725,41.5725,41.5004,41.5565,11100.0
2005-12-22 13:50:00,51.88,51.88,51.81,51.81,1500.0,41.5645,41.5645,41.5085,41.5085,1500.0
2005-12-22 13:55:00,51.87,51.9,51.84,51.87,6400.0,41.5565,41.5806,41.5325,41.5565,6400.0
2005-12-22 14:00:00,51.89,51.89,51.86,51.86,4800.0,41.5725,41.5725,41.5485,41.5485,4800.0
2005-12-22 14:05:00,51.88,51.9,51.88,51.9,6200.0,41.5645,41.5806,41.5645,41.5806,6200.0
2005-12-22 14:10:00,51.85,51.92,51.85,51.92,12500.0,41.5405,41.5966,41.5405,41.5966,12500.0
2005-12-22 14:15:00,51.92,51.92,51.86,51.88,8400.0,41.5966,41.5966,41.5485,41.5645,8400.0
2005-12-22 14:20:00,51.9,51.9,51.85,51.86,3600.0,41.5806,41.5806,41.5405,41.5485,3600.0
2005-12-22 14:25:00,51.89,51.89,51.83,51.84,4800.0,41.5725,41.5725,41.5245,41.5325,4800.0
2005-12-22 14:30:00,51.85,51.87,51.84,51.86,12200.0,41.5405,41.5565,41.5325,41.5485,12200.0
2005-12-22 14:35:00,51.88,51.88,51.83,51.85,9400.0,41.5645,41.5645,41.5245,41.5405,9400.0
2005-12-22 14:40:00,51.82,51.85,51.81,51.83,8400.0,41.5165,41.5405,41.5085,41.5245,8400.0
2005-12-22 14:45:00,51.82,51.84,51.82,51.84,4100.0,41.5165,41.5325,41.5165,41.5325,4100.0
2005-12-22 14:50:00,51.84,51.89,51.84,51.87,9900.0,41.5325,41.5725,41.5325,41.5565,9900.0
2005-12-22 14:55:00,51.89,51.91,51.87,51.91,7700.0,41.5725,41.5886,41.5565,41.5886,7700.0
2005-12-22 15:00:00,51.91,51.91,51.91,51.91,1800.0,41.5886,41.5886,41.5886,41.5886,1800.0
2005-12-22 15:05:00,51.91,51.91,51.86,51.86,2800.0,41.5886,41.5886,41.5485,41.5485,2800.0
2005-12-22 15:10:00,51.89,51.91,51.87,51.91,8400.0,41.5725,41.5886,41.5565,41.5886,8400.0
2005-12-22 15:15:00,51.91,51.93,51.88,51.93,5400.0,41.5886,41.6046,41.5645,41.6046,5400.0
2005-12-22 15:20:00,51.93,51.96,51.91,51.92,7500.0,41.6046,41.6286,41.5886,41.5966,7500.0
2005-12-22 15:25:00,51.91,51.98,51.91,51.98,2100.0,41.5886,41.6446,41.5886,41.6446,2100.0
2005-12-22 15:30:00,51.97,51.97,51.94,51.97,1500.0,41.6366,41.6366,41.6126,41.6366,1500.0
2005-12-22 15:35:00,51.97,52.0,51.94,52.0,2600.0,41.6366,41.6607,41.6126,41.6607,2600.0
2005-12-22 15:40:00,52.0,52.01,51.97,51.97,7400.0,41.6607,41.6687,41.6366,41.6366,7400.0
2005-12-22 15:45:00,51.97,52.0,51.94,51.99,27600.0,41.6366,41.6607,41.6126,41.6527,27600.0
2005-12-22 15:50:00,51.98,51.98,51.95,51.96,6100.0,41.6446,41.6446,41.6206,41.6286,6100.0
2005-12-22 15:55:00,51.99,52.0,51.97,52.0,8800.0,41.6527,41.6607,41.6366,41.6607,8800.0
2005-12-22 16:00:00,52.0,52.0,52.0,52.0,0.0,41.6607,41.6607,41.6607,41.6607,0.0
2005-12-22 16:05:00,52.0,52.03,51.99,51.99,77600.0,41.6607,41.6847,41.6527,41.6527,77600.0
2005-12-22 16:10:00,51.99,51.99,51.99,51.99,0.0,41.6527,41.6527,41.6527,41.6527,0.0
2005-12-23 09:30:00,52.98,52.98,52.08,52.16,24500.0,42.4458,42.4458,41.7248,41.7889,24500.0
2005-12-23 09:35:00,52.08,52.11,52.07,52.11,28500.0,41.7248,41.7488,41.7168,41.7488,28500.0
2005-12-23 09:40:00,52.08,52.09,52.04,52.08,1200.0,41.7248,41.7328,41.6927,41.7248,1200.0
2005-12-23 09:45:00,51.99,52.1,51.99,52.06,6100.0,41.6527,41.7408,41.6527,41.7087,6100.0
2005-12-23 09:50:00,52.11,52.11,52.07,52.07,300.0,41.7488,41.7488,41.7168,41.7168,300.0
2005-12-23 09:55:00,52.05,52.13,52.05,52.13,1000.0,41.7007,41.7648,41.7007,41.7648,1000.0
2005-12-23 10:00:00,52.05,52.09,52.02,52.04,26900.0,41.7007,41.7328,41.6767,41.6927,26900.0
2005-12-23 10:05:00,52.08,52.08,52.03,52.08,500.0,41.7248,41.7248,41.6847,41.7248,500.0
2005-12-23 10:10:00,52.07,52.08,52.07,52.08,1500.0,41.7168,41.7248,41.7168,41.7248,1500.0
2005-12-23 10:15:00,52.02,52.08,52.01,52.06,8100.0,41.6767,41.7248,41.6687,41.7087,8100.0
2005-12-23 10:20:00,52.08,52.08,52.04,52.04,4300.0,41.7248,41.7248,41.6927,41.6927,4300.0
2005-12-23 10:25:00,52.08,52.08,52.04,52.08,2400.0,41.7248,41.7248,41.6927,41.7248,2400.0
2005-12-23 10:30:00,52.0,52.03,51.96,51.99,17400.0,41.6607,41.6847,41.6286,41.6527,17400.0
2005-12-23 10:35:00,51.97,52.01,51.95,51.95,3900.0,41.6366,41.6687,41.6206,41.6206,3900.0
2005-12-23 10:40:00,51.95,51.96,51.91,51.91,7900.0,41.6206,41.6286,41.5886,41.5886,7900.0
2005-12-23 10:45:00,51.93,51.96,51.93,51.96,1600.0,41.6046,41.6286,41.6046,41.6286,1600.0
2005-12-23 10:50:00,51.93,51.97,51.92,51.92,1700.0,41.6046,41.6366,41.5966,41.5966,1700.0
2005-12-23 10:55:00,51.92,51.96,51.91,51.92,34400.0,41.5966,41.6286,41.5886,41.5966,34400.0
2005-12-23 11:00:00,51.93,51.95,51.91,51.91,3300.0,41.6046,41.6206,41.5886,41.5886,3300.0
2005-12-23 11:05:00,51.95,51.97,51.92,51.95,29400.0,41.6206,41.6366,41.5966,41.6206,29400.0
2005-12-23 11:10:00,51.93,51.95,51.93,51.95,6700.0,41.6046,41.6206,41.6046,41.6206,6700.0
2005-12-23 11:15:00,51.97,51.97,51.91,51.91,700.0,41.6366,41.6366,41.5886,41.5886,700.0
2005-12-23 11:20:00,51.98,52.0,51.96,51.96,19100.0,41.6446,41.6607,41.6286,41.6286,19100.0
2005-12-23 11:25:00,51.99,51.99,51.95,51.99,6100.0,41.6527,41.6527,41.6206,41.6527,6100.0
2005-12-23 11:30:00,51.98,51.99,51.96,51.96,1400.0,41.6446,41.6527,41.6286,41.6286,1400.0
2005-12-23 11:35:00,51.99,51.99,51.95,51.97,19700.0,41.6527,41.6527,41.6206,41.6366,19700.0
2005-12-23 11:40:00,51.98,51.99,51.97,51.99,5300.0,41.6446,41.6527,41.6366,41.6527,5300.0
2005-12-23 11:45:00,51.99,52.0,51.99,51.99,11000.0,41.6527,41.6607,41.6527,41.6527,11000.0
2005-12-23 11:50:00,51.99,52.02,51.99,52.01,2000.0,41.6527,41.6767,41.6527,41.6687,2000.0
2005-12-23 11:55:00,52.02,52.04,51.98,52.03,2800.0,41.6767,41.6927,41.6446,41.6847,2800.0
2005-12-23 12:00:00,52.03,52.03,52.0,52.0,6600.0,41.6847,41.6847,41.6607,41.6607,6600.0
2005-12-23 12:05:00,52.01,52.02,51.98,51.98,2500.0,41.6687,41.6767,41.6446,41.6446,2500.0
2005-12-23 12:10:00,51.99,52.0,51.98,52.0,18200.0,41.6527,41.6607,41.6446,41.6607,18200.0
2005-12-23 12:15:00,51.96,51.99,51.93,51.99,1000.0,41.6286,41.6527,41.6046,41.6527,1000.0
2005-12-23 12:20:00,51.98,51.99,51.97,51.99,14000.0,41.6446,41.6527,41.6366,41.6527,14000.0
2005-12-23 12:25:00,51.99,51.99,51.98,51.99,8600.0,41.6527,41.6527,41.6446,41.6527,8600.0
2005-12-23 12:30:00,51.96,51.99,51.94,51.95,3800.0,41.6286,41.6527,41.6126,41.6206,3800.0
2005-12-23 12:35:00,51.99,52.02,51.97,51.97,2500.0,41.6527,41.6767,41.6366,41.6366,2500.0
2005-12-23 12:40:00,52.01,52.01,51.99,51.99,1600.0,41.6687,41.6687,41.6527,41.6527,1600.0
2005-12-23 12:45:00,51.98,52.03,51.98,52.03,11100.0,41.6446,41.6847,41.6446,41.6847,11100.0
2005-12-23 12:50:00,52.03,52.04,52.01,52.01,20100.0,41.6847,41.6927,41.6687,41.6687,20100.0
2005-12-23 12:55:00,52.03,52.04,52.0,52.0,2900.0,41.6847,41.6927,41.6607,41.6607,2900.0
2005-12-23 13:00:00,52.04,52.05,52.03,52.05,3100.0,41.6927,41.7007,41.6847,41.7007,3100.0
2005-12-23 13:05:00,52.05,52.05,52.02,52.05,6000.0,41.7007,41.7007,41.6767,41.7007,6000.0
2005-12-23 13:10:00,52.04,52.04,52.01,52.04,1800.0,41.6927,41.6927,41.6687,41.6927,1800.0
2005-12-23 13:15:00,52.03,52.04,51.99,52.04,25400.0,41.6847,41.6927,41.6527,41.6927,25400.0
2005-12-23 13:20:00,52.04,52.04,51.98,52.03,5400.0,41.6927,41.6927,41.6446,41.6847,5400.0
2005-12-23 13:25:00,51.98,52.04,51.98,52.02,8900.0,41.6446,41.6927,41.6446,41.6767,8900.0
2005-12-23 13:30:00,51.99,52.05,51.99,52.05,26700.0,41.6527,41.7007,41.6527,41.7007,26700.0
2005-12-23 13:35:00,52.0,52.04,52.0,52.04,3600.0,41.6607,41.6927,41.6607,41.6927,3600.0
2005-12-23 13:40:00,52.04,52.06,52.02,52.02,3400.0,41.6927,41.7087,41.6767,41.6767,3400.0
2005-12-23 13:45:00,52.06,52.08,52.02,52.07,3800.0,41.7087,41.7248,41.6767,41.7168,3800.0
2005-12-23 13:50:00,52.07,52.07,52.02,52.05,11200.0,41.7168,41.7168,41.6767,41.7007,11200.0
2005-12-23 13:55:00,52.05,52.05,52.05,52.05,10200.0,41.7007,41.7007,41.7007,41.7007,10200.0
2005-12-23 14:00:00,52.0,52.05,52.0,52.03,6800.0,41.6607,41.7007,41.6607,41.6847,6800.0
2005-12-23 14:05:00,52.03,52.04,52.0,52.0,5700.0,41.6847,41.6927,41.6607,41.6607,5700.0
2005-12-23 14:10:00,52.0,52.04,51.97,51.97,16800.0,41.6607,41.6927,41.6366,41.6366,16800.0
2005-12-23 14:15:00,52.01,52.01,51.99,51.99,2100.0,41.6687,41.6687,41.6527,41.6527,2100.0
2005-12-23 14:20:00,51.98,51.98,51.93,51.93,800.0,41.6446,41.6446,41.6046,41.6046,800.0
2005-12-23 14:25:00,51.95,52.0,51.95,51.98,30100.0,41.6206,41.6607,41.6206,41.6446,30100.0
2005-12-23 14:30:00,51.98,52.02,51.96,52.02,1800.0,41.6446,41.6767,41.6286,41.6767,1800.0
2005-12-23 14:35:00,52.02,52.03,51.97,52.02,1000.0,41.6767,41.6847,41.6366,41.6767,1000.0
2005-12-23 14:40:00,52.04,52.04,52.04,52.04,600.0,41.6927,41.6927,41.6927,41.6927,600.0
2005-12-23 14:45:00,52.05,52.05,52.05,52.05,3200.0,41.7007,41.7007,41.7007,41.7007,3200.0
2005-12-23 14:50:00,52.02,52.05,51.99,52.01,11900.0,41.6767,41.7007,41.6527,41.6687,11900.0
2005-12-23 14:55:00,52.05,52.05,52.05,52.05,3300.0,41.7007,41.7007,41.7007,41.7007,3300.0
2005-12-23 15:00:00,52.06,52.06,52.0,52.06,6300.0,41.7087,41.7087,41.6607,41.7087,6300.0
2005-12-23 15:05:00,52.0,52.08,52.0,52.08,3700.0,41.6607,41.7248,41.6607,41.7248,3700.0
2005-12-23 15:10:00,52.03,52.03,52.03,52.03,100.0,41.6847,41.6847,41.6847,41.6847,100.0
2005-12-23 15:15:00,52.06,52.06,52.0,52.03,1000.0,41.7087,41.7087,41.6607,41.6847,1000.0
2005-12-23 15:20:00,51.98,52.04,51.98,52.0,4000.0,41.6446,41.6927,41.6446,41.6607,4000.0
2005-12-23 15:25:00,51.99,51.99,51.97,51.97,200.0,41.6527,41.6527,41.6366,41.6366,200.0
2005-12-23 15:30:00,52.02,52.04,51.98,52.04,6300.0,41.6767,41.6927,41.6446,41.6927,6300.0
2005-12-23 15:35:00,52.04,52.05,52.01,52.01,2800.0,41.6927,41.7007,41.6687,41.6687,2800.0
2005-12-23 15:40:00,52.0,52.05,51.99,51.99,2100.0,41.6607,41.7007,41.6527,41.6527,2100.0
2005-12-23 15:45:00,51.99,52.06,51.99,52.01,8300.0,41.6527,41.7087,41.6527,41.6687,8300.0
2005-12-23 15:50:00,52.06,52.06,52.0,52.01,1400.0,41.7087,41.7087,41.6607,41.6687,1400.0
2005-12-23 15:55:00,52.0,52.05,52.0,52.04,21900.0,41.6607,41.7007,41.6607,41.6927,21900.0
2005-12-23 16:00:00,52.05,52.05,52.01,52.01,7200.0,41.7007,41.7007,41.6687,41.6687,7200.0
2005-12-23 16:05:00,52.08,52.08,52.08,52.08,9600.0,41.7248,41.7248,41.7248,41.7248,9600.0
2005-12-23 16:10:00,52.08,52.08,52.08,52.08,0.0,41.7248,41.7248,41.7248,41.7248,0.0
2005-12-27 09:30:00,52.25,52.25,52.15,52.25,29200.0,41.861,41.861,41.7808,41.861,29200.0
2005-12-27 09:35:00,52.24,52.25,52.23,52.23,1600.0,41.853,41.861,41.8449,41.8449,1600.0
2005-12-27 09:40:00,52.21,52.21,52.21,52.21,1000.0,41.8289,41.8289,41.8289,41.8289,1000.0
2005-12-27 09:45:00,52.19,52.2,52.13,52.18,7800.0,41.8129,41.8209,41.7648,41.8049,7800.0
2005-12-27 09:50:00,52.18,52.21,52.18,52.21,13700.0,41.8049,41.8289,41.8049,41.8289,13700.0
2005-12-27 09:55:00,52.18,52.21,52.14,52.21,12500.0,41.8049,41.8289,41.7728,41.8289,12500.0
2005-12-27 10:00:00,52.19,52.19,52.14,52.14,9400.0,41.8129,41.8129,41.7728,41.7728,9400.0
2005-12-27 10:05:00,52.16,52.16,52.16,52.16,500.0,41.7889,41.7889,41.7889,41.7889,500.0
2005-12-27 10:10:00,52.1,52.17,52.1,52.16,7500.0,41.7408,41.7969,41.7408,41.7889,7500.0
2005-12-27 10:15:00,52.13,52.13,52.1,52.1,1800.0,41.7648,41.7648,41.7408,41.7408,1800.0
2005-12-27 10:20:00,52.11,52.12,52.1,52.12,11300.0,41.7488,41.7568,41.7408,41.7568,11300.0
2005-12-27 10:25:00,52.12,52.12,52.07,52.07,6900.0,41.7568,41.7568,41.7168,41.7168,6900.0
2005-12-27 10:30:00,52.12,52.15,52.12,52.15,3600.0,41.7568,41.7808,41.7568,41.7808,3600.0
2005-12-27 10:35:00,52.13,52.14,52.08,52.08,5100.0,41.7648,41.7728,41.7248,41.7248,5100.0
2005-12-27 10:40:00,52.13,52.13,52.13,52.13,3500.0,41.7648,41.7648,41.7648,41.7648,3500.0
2005-12-27 10:45:00,52.13,52.13,52.08,52.08,5600.0,41.7648,41.7648,41.7248,41.7248,5600.0
2005-12-27 10:50:00,52.13,52.13,52.09,52.12,12400.0,41.7648,41.7648,41.7328,41.7568,12400.0
2005-12-27 10:55:00,52.1,52.11,52.06,52.07,1700.0,41.7408,41.7488,41.7087,41.7168,1700.0
2005-12-27 11:00:00,52.05,52.05,52.01,52.03,16900.0,41.7007,41.7007,41.6687,41.6847,16900.0
2005-12-27 11:05:00,52.08,52.08,52.0,52.0,2800.0,41.7248,41.7248,41.6607,41.6607,2800.0
2005-12-27 11:10:00,52.04,52.06,52.03,52.04,2300.0,41.6927,41.7087,41.6847,41.6927,2300.0
2005-12-27 11:15:00,52.06,52.06,52.03,52.03,2700.0,41.7087,41.7087,41.6847,41.6847,2700.0
2005-12-27 11:20:00,52.0,52.06,52.0,52.0,2200.0,41.6607,41.7087,41.6607,41.6607,2200.0
2005-12-27 11:25:00,51.97,51.99,51.93,51.96,13600.0,41.6366,41.6527,41.6046,41.6286,13600.0
2005-12-27 11:30:00,51.96,51.96,51.86,51.87,12200.0,41.6286,41.6286,41.5485,41.5565,12200.0
2005-12-27 11:35:00,51.88,51.88,51.88,51.88,1600.0,41.5645,41.5645,41.5645,41.5645,1600.0
2005-12-27 11:40:00,51.84,51.84,51.83,51.84,600.0,41.5325,41.5325,41.5245,41.5325,600.0
2005-12-27 11:45:00,51.8,51.84,51.8,51.83,5300.0,41.5004,41.5325,41.5004,41.5245,5300.0
2005-12-27 11:50:00,51.82,51.82,51.77,51.78,10300.0,41.5165,41.5165,41.4764,41.4844,10300.0
2005-12-27 11:55:00,51.82,51.82,51.75,51.78,2700.0,41.5165,41.5165,41.4604,41.4844,2700.0
2005-12-27 12:00:00,51.73,51.73,51.69,51.7,10600.0,41.4444,41.4444,41.4123,41.4203,10600.0
2005-12-27 12:05:00,51.7,51.75,51.68,51.75,2100.0,41.4203,41.4604,41.4043,41.4604,2100.0
2005-12-27 12:10:00,51.72,51.72,51.65,51.67,2100.0,41.4363,41.4363,41.3803,41.3963,2100.0
2005-12-27 12:15:00,51.68,51.73,51.68,51.68,10400.0,41.4043,41.4444,41.4043,41.4043,10400.0
2005-12-27 12:20:00,51.7,51.7,51.7,51.7,200.0,41.4203,41.4203,41.4203,41.4203,200.0
2005-12-27 12:25:00,51.73,51.76,51.71,51.72,16100.0,41.4444,41.4684,41.4283,41.4363,16100.0
2005-12-27 12:30:00,51.76,51.77,51.71,51.71,1200.0,41.4684,41.4764,41.4283,41.4283,1200.0
2005-12-27 12:35:00,51.72,51.78,51.71,51.78,4400.0,41.4363,41.4844,41.4283,41.4844,4400.0
2005-12-27 12:40:00,51.74,51.77,51.72,51.72,3800.0,41.4524,41.4764,41.4363,41.4363,3800.0
2005-12-27 12:45:00,51.72,51.72,51.71,51.71,400.0,41.4363,41.4363,41.4283,41.4283,400.0
2005-12-27 12:50:00,51.74,51.77,51.7,51.7,4400.0,41.4524,41.4764,41.4203,41.4203,4400.0
2005-12-27 12:55:00,51.72,51.73,51.68,51.73,2200.0,41.4363,41.4444,41.4043,41.4444,2200.0
2005-12-27 13:00:00,51.72,51.75,51.72,51.73,6400.0,41.4363,41.4604,41.4363,41.4444,6400.0
2005-12-27 13:05:00,51.73,51.73,51.68,51.69,12400.0,41.4444,41.4444,41.4043,41.4123,12400.0
2005-12-27 13:10:00,51.74,51.77,51.69,51.74,3300.0,41.4524,41.4764,41.4123,41.4524,3300.0
2005-12-27 13:15:00,51.77,51.77,51.74,51.74,900.0,41.4764,41.4764,41.4524,41.4524,900.0
2005-12-27 13:20:00,51.61,51.61,51.61,51.61,500.0,41.3482,41.3482,41.3482,41.3482,500.0
2005-12-27 13:25:00,51.61,51.64,51.6,51.63,1000.0,41.3482,41.3723,41.3402,41.3642,1000.0
2005-12-27 13:30:00,51.59,51.59,51.51,51.51,685200.0,41.3322,41.3322,41.2681,41.2681,685200.0
2005-12-27 13:35:00,51.54,51.54,51.52,51.54,16900.0,41.2921,41.2921,41.2761,41.2921,16900.0
2005-12-27 13:40:00,51.56,51.6,51.54,51.54,3600.0,41.3082,41.3402,41.2921,41.2921,3600.0
2005-12-27 13:45:00,51.6,51.6,51.56,51.56,1700.0,41.3402,41.3402,41.3082,41.3082,1700.0
2005-12-27 13:50:00,51.57,51.58,51.51,51.55,6600.0,41.3162,41.3242,41.2681,41.3001,6600.0
2005-12-27 13:55:00,51.54,51.54,51.51,51.51,15900.0,41.2921,41.2921,41.2681,41.2681,15900.0
2005-12-27 14:00:00,51.59,51.6,51.53,51.6,2000.0,41.3322,41.3402,41.2841,41.3402,2000.0
2005-12-27 14:05:00,51.6,51.6,51.53,51.53,800.0,41.3402,41.3402,41.2841,41.2841,800.0
2005-12-27 14:10:00,51.59,51.64,51.59,51.64,1700.0,41.3322,41.3723,41.3322,41.3723,1700.0
2005-12-27 14:15:00,51.63,51.64,51.61,51.64,1500.0,41.3642,41.3723,41.3482,41.3723,1500.0
2005-12-27 14:20:00,51.63,51.65,51.6,51.65,4000.0,41.3642,41.3803,41.3402,41.3803,4000.0
2005-12-27 14:25:00,51.63,51.65,51.59,51.62,9200.0,41.3642,41.3803,41.3322,41.3562,9200.0
2005-12-27 14:30:00,51.66,51.7,51.63,51.65,4100.0,41.3883,41.4203,41.3642,41.3803,4100.0
2005-12-27 14:35:00,51.65,51.67,51.61,51.67,9000.0,41.3803,41.3963,41.3482,41.3963,9000.0
2005-12-27 14:40:00,51.68,51.68,51.61,51.63,800.0,41.4043,41.4043,41.3482,41.3642,800.0
2005-12-27 14:45:00,51.64,51.64,51.61,51.64,1500.0,41.3723,41.3723,41.3482,41.3723,1500.0
2005-12-27 14:50:00,51.61,51.64,51.58,51.6,23400.0,41.3482,41.3723,41.3242,41.3402,23400.0
2005-12-27 14:55:00,51.54,51.58,51.54,51.56,2300.0,41.2921,41.3242,41.2921,41.3082,2300.0
2005-12-27 15:00:00,51.56,51.62,51.56,51.62,27400.0,41.3082,41.3562,41.3082,41.3562,27400.0
2005-12-27 15:05:00,51.6,51.61,51.55,51.55,8400.0,41.3402,41.3482,41.3001,41.3001,8400.0
2005-12-27 15:10:00,51.54,51.59,51.53,51.56,10100.0,41.2921,41.3322,41.2841,41.3082,10100.0
2005-12-27 15:15:00,51.57,51.61,51.56,51.57,40200.0,41.3162,41.3482,41.3082,41.3162,40200.0
2005-12-27 15:20:00,51.58,51.63,51.57,51.61,8000.0,41.3242,41.3642,41.3162,41.3482,8000.0
2005-12-27 15:25:00,51.62,51.66,51.56,51.58,19900.0,41.3562,41.3883,41.3082,41.3242,19900.0
2005-12-27 15:30:00,51.62,51.64,51.59,51.64,9900.0,41.3562,41.3723,41.3322,41.3723,9900.0
2005-12-27 15:35:00,51.64,51.64,51.56,51.56,2000.0,41.3723,41.3723,41.3082,41.3082,2000.0
2005-12-27 15:40:00,51.58,51.58,51.52,51.54,29700.0,41.3242,41.3242,41.2761,41.2921,29700.0
2005-12-27 15:45:00,51.57,51.57,51.5,51.5,25800.0,41.3162,41.3162,41.2601,41.2601,25800.0
2005-12-27 15:50:00,51.47,51.55,51.47,51.5,20500.0,41.2361,41.3001,41.2361,41.2601,20500.0
2005-12-27 15:55:00,51.48,51.49,51.48,51.49,41100.0,41.2441,41.2521,41.2441,41.2521,41100.0
2005-12-27 16:00:00,51.49,51.49,51.49,51.49,0.0,41.2521,41.2521,41.2521,41.2521,0.0
2005-12-27 16:05:00,51.49,51.49,51.49,51.49,0.0,41.2521,41.2521,41.2521,41.2521,0.0
2005-12-27 16:10:00,51.49,51.49,51.49,51.49,0.0,41.2521,41.2521,41.2521,41.2521,0.0
2005-12-28 09:30:00,51.72,51.72,51.6,51.6,30000.0,41.4363,41.4363,41.3402,41.3402,30000.0
2005-12-28 09:35:00,51.68,51.69,51.6,51.62,13600.0,41.4043,41.4123,41.3402,41.3562,13600.0
2005-12-28 09:40:00,51.59,51.68,51.59,51.65,12100.0,41.3322,41.4043,41.3322,41.3803,12100.0
2005-12-28 09:45:00,51.61,51.62,51.55,51.55,1800.0,41.3482,41.3562,41.3001,41.3001,1800.0
2005-12-28 09:50:00,51.56,51.63,51.56,51.63,4800.0,41.3082,41.3642,41.3082,41.3642,4800.0
2005-12-28 09:55:00,51.65,51.65,51.65,51.65,2600.0,41.3803,41.3803,41.3803,41.3803,2600.0
2005-12-28 10:00:00,51.68,51.73,51.67,51.7,4100.0,41.4043,41.4444,41.3963,41.4203,4100.0
2005-12-28 10:05:00,51.66,51.69,51.66,51.66,1200.0,41.3883,41.4123,41.3883,41.3883,1200.0
2005-12-28 10:10:00,51.66,51.66,51.64,51.64,1300.0,41.3883,41.3883,41.3723,41.3723,1300.0
2005-12-28 10:15:00,51.68,51.68,51.67,51.67,1300.0,41.4043,41.4043,41.3963,41.3963,1300.0
2005-12-28 10:20:00,51.64,51.65,51.6,51.6,500.0,41.3723,41.3803,41.3402,41.3402,500.0
2005-12-28 10:25:00,51.65,51.65,51.61,51.61,2900.0,41.3803,41.3803,41.3482,41.3482,2900.0
2005-12-28 10:30:00,51.66,51.66,51.57,51.65,202200.0,41.3883,41.3883,41.3162,41.3803,202200.0
2005-12-28 10:35:00,51.6,51.6,51.58,51.58,3800.0,41.3402,41.3402,41.3242,41.3242,3800.0
2005-12-28 10:40:00,51.57,51.58,51.56,51.56,500.0,41.3162,41.3242,41.3082,41.3082,500.0
2005-12-28 10:45:00,51.54,51.54,51.48,51.48,5800.0,41.2921,41.2921,41.2441,41.2441,5800.0
2005-12-28 10:50:00,51.52,51.55,51.48,51.51,4100.0,41.2761,41.3001,41.2441,41.2681,4100.0
2005-12-28 10:55:00,51.56,51.56,51.52,51.56,600.0,41.3082,41.3082,41.2761,41.3082,600.0
2005-12-28 11:00:00,51.56,51.6,51.53,51.6,6000.0,41.3082,41.3402,41.2841,41.3402,6000.0
2005-12-28 11:05:00,51.6,51.63,51.56,51.61,4700.0,41.3402,41.3642,41.3082,41.3482,4700.0
2005-12-28 11:10:00,51.55,51.62,51.53,51.58,49000.0,41.3001,41.3562,41.2841,41.3242,49000.0
2005-12-28 11:15:00,51.58,51.58,51.54,51.55,9100.0,41.3242,41.3242,41.2921,41.3001,9100.0
2005-12-28 11:20:00,51.57,51.62,51.56,51.56,3200.0,41.3162,41.3562,41.3082,41.3082,3200.0
2005-12-28 11:25:00,51.59,51.63,51.59,51.59,1800.0,41.3322,41.3642,41.3322,41.3322,1800.0
2005-12-28 11:30:00,51.63,51.68,51.61,51.68,34600.0,41.3642,41.4043,41.3482,41.4043,34600.0
2005-12-28 11:35:00,51.62,51.68,51.62,51.68,41000.0,41.3562,41.4043,41.3562,41.4043,41000.0
2005-12-28 11:40:00,51.68,51.68,51.6,51.65,8800.0,41.4043,41.4043,41.3402,41.3803,8800.0
2005-12-28 11:45:00,51.64,51.64,51.63,51.64,4500.0,41.3723,41.3723,41.3642,41.3723,4500.0
2005-12-28 11:50:00,51.64,51.64,51.58,51.63,6500.0,41.3723,41.3723,41.3242,41.3642,6500.0
2005-12-28 11:55:00,51.63,51.63,51.63,51.63,100.0,41.3642,41.3642,41.3642,41.3642,100.0
2005-12-28 12:00:00,51.63,51.63,51.58,51.58,700.0,41.3642,41.3642,41.3242,41.3242,700.0
2005-12-28 12:05:00,51.58,51.62,51.58,51.61,5900.0,41.3242,41.3562,41.3242,41.3482,5900.0
2005-12-28 12:10:00,51.57,51.61,51.54,51.56,5900.0,41.3162,41.3482,41.2921,41.3082,5900.0
2005-12-28 12:15:00,51.56,51.61,51.56,51.6,5300.0,41.3082,41.3482,41.3082,41.3402,5300.0
2005-12-28 12:20:00,51.57,51.63,51.57,51.63,8200.0,41.3162,41.3642,41.3162,41.3642,8200.0
2005-12-28 12:25:00,51.63,51.63,51.6,51.63,400.0,41.3642,41.3642,41.3402,41.3642,400.0
2005-12-28 12:30:00,51.63,51.65,51.63,51.65,4800.0,41.3642,41.3803,41.3642,41.3803,4800.0
2005-12-28 12:35:00,51.65,51.65,51.61,51.61,3600.0,41.3803,41.3803,41.3482,41.3482,3600.0
2005-12-28 12:40:00,51.64,51.64,51.58,51.61,18200.0,41.3723,41.3723,41.3242,41.3482,18200.0
2005-12-28 12:45:00,51.57,51.57,51.54,51.56,43300.0,41.3162,41.3162,41.2921,41.3082,43300.0
2005-12-28 12:50:00,51.59,51.6,51.59,51.6,700.0,41.3322,41.3402,41.3322,41.3402,700.0
2005-12-28 12:55:00,51.56,51.61,51.56,51.61,7000.0,41.3082,41.3482,41.3082,41.3482,7000.0
2005-12-28 13:00:00,51.62,51.62,51.62,51.62,900.0,41.3562,41.3562,41.3562,41.3562,900.0
2005-12-28 13:05:00,51.64,51.64,51.6,51.63,3700.0,41.3723,41.3723,41.3402,41.3642,3700.0
2005-12-28 13:10:00,51.63,51.64,51.61,51.61,4200.0,41.3642,41.3723,41.3482,41.3482,4200.0
2005-12-28 13:15:00,51.6,51.63,51.58,51.63,8300.0,41.3402,41.3642,41.3242,41.3642,8300.0
2005-12-28 13:20:00,51.62,51.62,51.58,51.58,3200.0,41.3562,41.3562,41.3242,41.3242,3200.0
2005-12-28 13:25:00,51.61,51.62,51.55,51.62,1700.0,41.3482,41.3562,41.3001,41.3562,1700.0
2005-12-28 13:30:00,51.59,51.61,51.59,51.6,1800.0,41.3322,41.3482,41.3322,41.3402,1800.0
2005-12-28 13:35:00,51.61,51.63,51.61,51.63,300.0,41.3482,41.3642,41.3482,41.3642,300.0
2005-12-28 13:40:00,51.68,51.68,51.66,51.66,1200.0,41.4043,41.4043,41.3883,41.3883,1200.0
2005-12-28 13:45:00,51.65,51.65,51.61,51.61,2400.0,41.3803,41.3803,41.3482,41.3482,2400.0
2005-12-28 13:50:00,51.66,51.68,51.64,51.65,42300.0,41.3883,41.4043,41.3723,41.3803,42300.0
2005-12-28 13:55:00,51.64,51.67,51.64,51.67,22300.0,41.3723,41.3963,41.3723,41.3963,22300.0
2005-12-28 14:00:00,51.64,51.65,51.63,51.64,8300.0,41.3723,41.3803,41.3642,41.3723,8300.0
2005-12-28 14:05:00,51.63,51.69,51.62,51.62,10400.0,41.3642,41.4123,41.3562,41.3562,10400.0
2005-12-28 14:10:00,51.65,51.67,51.62,51.66,34900.0,41.3803,41.3963,41.3562,41.3883,34900.0
2005-12-28 14:15:00,51.64,51.64,51.62,51.64,7000.0,41.3723,41.3723,41.3562,41.3723,7000.0
2005-12-28 14:20:00,51.65,51.68,51.65,51.65,8500.0,41.3803,41.4043,41.3803,41.3803,8500.0
2005-12-28 14:25:00,51.66,51.72,51.66,51.69,40500.0,41.3883,41.4363,41.3883,41.4123,40500.0
2005-12-28 14:30:00,51.68,51.7,51.68,51.69,9200.0,41.4043,41.4203,41.4043,41.4123,9200.0
2005-12-28 14:35:00,51.73,51.74,51.71,51.73,12200.0,41.4444,41.4524,41.4283,41.4444,12200.0
2005-12-28 14:40:00,51.72,51.73,51.68,51.7,8700.0,41.4363,41.4444,41.4043,41.4203,8700.0
2005-12-28 14:45:00,51.7,51.72,51.69,51.7,13600.0,41.4203,41.4363,41.4123,41.4203,13600.0
2005-12-28 14:50:00,51.7,51.74,51.7,51.74,4100.0,41.4203,41.4524,41.4203,41.4524,4100.0
2005-12-28 14:55:00,51.71,51.77,51.7,51.7,7800.0,41.4283,41.4764,41.4203,41.4203,7800.0
2005-12-28 15:00:00,51.7,51.7,51.65,51.65,7900.0,41.4203,41.4203,41.3803,41.3803,7900.0
2005-12-28 15:05:00,51.64,51.71,51.64,51.66,10500.0,41.3723,41.4283,41.3723,41.3883,10500.0
2005-12-28 15:10:00,51.67,51.73,51.65,51.7,18900.0,41.3963,41.4444,41.3803,41.4203,18900.0
2005-12-28 15:15:00,51.7,51.73,51.66,51.71,12800.0,41.4203,41.4444,41.3883,41.4283,12800.0
2005-12-28 15:20:00,51.69,51.74,51.69,51.74,11900.0,41.4123,41.4524,41.4123,41.4524,11900.0
2005-12-28 15:25:00,51.73,51.77,51.71,51.75,19500.0,41.4444,41.4764,41.4283,41.4604,19500.0
2005-12-28 15:30:00,51.71,51.74,51.67,51.67,55300.0,41.4283,41.4524,41.3963,41.3963,55300.0
2005-12-28 15:35:00,51.7,51.72,51.67,51.71,8400.0,41.4203,41.4363,41.3963,41.4283,8400.0
2005-12-28 15:40:00,51.69,51.73,51.67,51.7,15400.0,41.4123,41.4444,41.3963,41.4203,15400.0
2005-12-28 15:45:00,51.68,51.74,51.68,51.7,16700.0,41.4043,41.4524,41.4043,41.4203,16700.0
2005-12-28 15:50:00,51.71,51.71,51.67,51.68,25500.0,41.4283,41.4283,41.3963,41.4043,25500.0
2005-12-28 15:55:00,51.67,51.67,51.61,51.63,13500.0,41.3963,41.3963,41.3482,41.3642,13500.0
2005-12-28 16:00:00,51.62,51.62,51.62,51.62,3800.0,41.3562,41.3562,41.3562,41.3562,3800.0
2005-12-28 16:05:00,51.62,51.62,51.62,51.62,0.0,41.3562,41.3562,41.3562,41.3562,0.0
2005-12-28 16:10:00,51.61,51.61,51.61,51.61,78800.0,41.3482,41.3482,41.3482,41.3482,78800.0
2005-12-29 09:30:00,51.6,51.77,51.6,51.73,22900.0,41.3402,41.4764,41.3402,41.4444,22900.0
2005-12-29 09:35:00,51.76,51.78,51.69,51.76,9500.0,41.4684,41.4844,41.4123,41.4684,9500.0
2005-12-29 09:40:00,51.78,51.79,51.69,51.78,3200.0,41.4844,41.4924,41.4123,41.4844,3200.0
2005-12-29 09:45:00,51.68,51.74,51.65,51.66,13900.0,41.4043,41.4524,41.3803,41.3883,13900.0
2005-12-29 09:50:00,51.68,51.71,51.62,51.68,9900.0,41.4043,41.4283,41.3562,41.4043,9900.0
2005-12-29 09:55:00,51.68,51.68,51.65,51.65,6400.0,41.4043,41.4043,41.3803,41.3803,6400.0
2005-12-29 10:00:00,51.65,51.65,51.6,51.6,17300.0,41.3803,41.3803,41.3402,41.3402,17300.0
2005-12-29 10:05:00,51.63,51.66,51.63,51.66,1200.0,41.3642,41.3883,41.3642,41.3883,1200.0
2005-12-29 10:10:00,51.64,51.69,51.62,51.69,12000.0,41.3723,41.4123,41.3562,41.4123,12000.0
2005-12-29 10:15:00,51.69,51.69,51.61,51.68,64300.0,41.4123,41.4123,41.3482,41.4043,64300.0
2005-12-29 10:20:00,51.6,51.67,51.6,51.66,36200.0,41.3402,41.3963,41.3402,41.3883,36200.0
2005-12-29 10:25:00,51.66,51.67,51.6,51.67,8200.0,41.3883,41.3963,41.3402,41.3963,8200.0
2005-12-29 10:30:00,51.67,51.67,51.59,51.61,8200.0,41.3963,41.3963,41.3322,41.3482,8200.0
2005-12-29 10:35:00,51.66,51.66,51.66,51.66,700.0,41.3883,41.3883,41.3883,41.3883,700.0
2005-12-29 10:40:00,51.57,51.61,51.57,51.61,31100.0,41.3162,41.3482,41.3162,41.3482,31100.0
2005-12-29 10:45:00,51.62,51.62,51.58,51.59,12800.0,41.3562,41.3562,41.3242,41.3322,12800.0
2005-12-29 10:50:00,51.58,51.63,51.58,51.61,14600.0,41.3242,41.3642,41.3242,41.3482,14600.0
2005-12-29 10:55:00,51.61,51.65,51.61,51.61,6400.0,41.3482,41.3803,41.3482,41.3482,6400.0
2005-12-29 11:00:00,51.65,51.71,51.61,51.71,1000.0,41.3803,41.4283,41.3482,41.4283,1000.0
2005-12-29 11:05:00,51.65,51.72,51.64,51.69,900.0,41.3803,41.4363,41.3723,41.4123,900.0
2005-12-29 11:10:00,51.7,51.7,51.63,51.68,3400.0,41.4203,41.4203,41.3642,41.4043,3400.0
2005-12-29 11:15:00,51.64,51.67,51.62,51.67,2000.0,41.3723,41.3963,41.3562,41.3963,2000.0
2005-12-29 11:20:00,51.67,51.67,51.66,51.66,5900.0,41.3963,41.3963,41.3883,41.3883,5900.0
2005-12-29 11:25:00,51.64,51.67,51.64,51.67,3200.0,41.3723,41.3963,41.3723,41.3963,3200.0
2005-12-29 11:30:00,51.68,51.72,51.68,51.72,8300.0,41.4043,41.4363,41.4043,41.4363,8300.0
2005-12-29 11:35:00,51.64,51.67,51.62,51.67,2600.0,41.3723,41.3963,41.3562,41.3963,2600.0
2005-12-29 11:40:00,51.67,51.67,51.63,51.67,6900.0,41.3963,41.3963,41.3642,41.3963,6900.0
2005-12-29 11:45:00,51.63,51.65,51.63,51.63,1100.0,41.3642,41.3803,41.3642,41.3642,1100.0
2005-12-29 11:50:00,51.65,51.65,51.65,51.65,1200.0,41.3803,41.3803,41.3803,41.3803,1200.0
2005-12-29 11:55:00,51.62,51.65,51.62,51.64,1700.0,41.3562,41.3803,41.3562,41.3723,1700.0
2005-12-29 12:00:00,51.65,51.65,51.63,51.64,8700.0,41.3803,41.3803,41.3642,41.3723,8700.0
2005-12-29 12:05:00,51.63,51.65,51.6,51.65,1500.0,41.3642,41.3803,41.3402,41.3803,1500.0
2005-12-29 12:10:00,51.61,51.65,51.61,51.65,6500.0,41.3482,41.3803,41.3482,41.3803,6500.0
2005-12-29 12:15:00,51.63,51.65,51.55,51.55,5600.0,41.3642,41.3803,41.3001,41.3001,5600.0
2005-12-29 12:20:00,51.57,51.65,51.55,51.61,7900.0,41.3162,41.3803,41.3001,41.3482,7900.0
2005-12-29 12:25:00,51.6,51.6,51.6,51.6,1500.0,41.3402,41.3402,41.3402,41.3402,1500.0
2005-12-29 12:30:00,51.58,51.6,51.57,51.59,4200.0,41.3242,41.3402,41.3162,41.3322,4200.0
2005-12-29 12:35:00,51.6,51.62,51.6,51.62,18500.0,41.3402,41.3562,41.3402,41.3562,18500.0
2005-12-29 12:40:00,51.63,51.63,51.62,51.62,1900.0,41.3642,41.3642,41.3562,41.3562,1900.0
2005-12-29 12:45:00,51.63,51.63,51.63,51.63,100.0,41.3642,41.3642,41.3642,41.3642,100.0
2005-12-29 12:50:00,51.63,51.63,51.63,51.63,115300.0,41.3642,41.3642,41.3642,41.3642,115300.0
2005-12-29 12:55:00,51.69,51.69,51.63,51.63,6100.0,41.4123,41.4123,41.3642,41.3642,6100.0
2005-12-29 13:00:00,51.62,51.62,51.62,51.62,4000.0,41.3562,41.3562,41.3562,41.3562,4000.0
2005-12-29 13:05:00,51.69,51.69,51.66,51.69,1900.0,41.4123,41.4123,41.3883,41.4123,1900.0
2005-12-29 13:10:00,51.63,51.65,51.61,51.61,1100.0,41.3642,41.3803,41.3482,41.3482,1100.0
2005-12-29 13:15:00,51.63,51.67,51.62,51.62,1900.0,41.3642,41.3963,41.3562,41.3562,1900.0
2005-12-29 13:20:00,51.66,51.66,51.65,51.66,900.0,41.3883,41.3883,41.3803,41.3883,900.0
2005-12-29 13:25:00,51.66,51.66,51.63,51.63,8700.0,41.3883,41.3883,41.3642,41.3642,8700.0
2005-12-29 13:30:00,51.65,51.66,51.61,51.61,10000.0,41.3803,41.3883,41.3482,41.3482,10000.0
2005-12-29 13:35:00,51.66,51.66,51.61,51.61,7400.0,41.3883,41.3883,41.3482,41.3482,7400.0
2005-12-29 13:40:00,51.65,51.65,51.61,51.61,1500.0,41.3803,41.3803,41.3482,41.3482,1500.0
2005-12-29 13:45:00,51.63,51.65,51.6,51.6,6900.0,41.3642,41.3803,41.3402,41.3402,6900.0
2005-12-29 13:50:00,51.61,51.64,51.59,51.6,4200.0,41.3482,41.3723,41.3322,41.3402,4200.0
2005-12-29 13:55:00,51.63,51.63,51.58,51.58,3500.0,41.3642,41.3642,41.3242,41.3242,3500.0
2005-12-29 14:00:00,51.63,51.63,51.56,51.56,4200.0,41.3642,41.3642,41.3082,41.3082,4200.0
2005-12-29 14:05:00,51.57,51.63,51.57,51.63,1400.0,41.3162,41.3642,41.3162,41.3642,1400.0
2005-12-29 14:10:00,51.65,51.68,51.63,51.63,2600.0,41.3803,41.4043,41.3642,41.3642,2600.0
2005-12-29 14:15:00,51.64,51.66,51.64,51.66,6000.0,41.3723,41.3883,41.3723,41.3883,6000.0
2005-12-29 14:20:00,51.62,51.69,51.62,51.69,3600.0,41.3562,41.4123,41.3562,41.4123,3600.0
2005-12-29 14:25:00,51.68,51.68,51.67,51.68,900.0,41.4043,41.4043,41.3963,41.4043,900.0
2005-12-29 14:30:00,51.68,51.68,51.68,51.68,4300.0,41.4043,41.4043,41.4043,41.4043,4300.0
2005-12-29 14:35:00,51.68,51.68,51.64,51.66,4500.0,41.4043,41.4043,41.3723,41.3883,4500.0
2005-12-29 14:40:00,51.66,51.68,51.64,51.64,7200.0,41.3883,41.4043,41.3723,41.3723,7200.0
2005-12-29 14:45:00,51.67,51.67,51.61,51.61,800.0,41.3963,41.3963,41.3482,41.3482,800.0
2005-12-29 14:50:00,51.59,51.64,51.59,51.64,3500.0,41.3322,41.3723,41.3322,41.3723,3500.0
2005-12-29 14:55:00,51.64,51.64,51.6,51.63,4900.0,41.3723,41.3723,41.3402,41.3642,4900.0
2005-12-29 15:00:00,51.64,51.64,51.59,51.6,14300.0,41.3723,41.3723,41.3322,41.3402,14300.0
2005-12-29 15:05:00,51.6,51.64,51.55,51.57,5800.0,41.3402,41.3723,41.3001,41.3162,5800.0
2005-12-29 15:10:00,51.52,51.52,51.49,51.49,7300.0,41.2761,41.2761,41.2521,41.2521,7300.0
2005-12-29 15:15:00,51.51,51.51,51.43,51.47,4600.0,41.2681,41.2681,41.204,41.2361,4600.0
2005-12-29 15:20:00,51.46,51.46,51.46,51.46,4900.0,41.228,41.228,41.228,41.228,4900.0
2005-12-29 15:25:00,51.4,51.47,51.4,51.4,5300.0,41.18,41.2361,41.18,41.18,5300.0
2005-12-29 15:30:00,51.46,51.46,51.42,51.42,900.0,41.228,41.228,41.196,41.196,900.0
2005-12-29 15:35:00,51.42,51.46,51.42,51.46,53000.0,41.196,41.228,41.196,41.228,53000.0
2005-12-29 15:40:00,51.42,51.44,51.4,51.4,3600.0,41.196,41.212,41.18,41.18,3600.0
2005-12-29 15:45:00,51.4,51.45,51.39,51.42,8000.0,41.18,41.22,41.172,41.196,8000.0
2005-12-29 15:50:00,51.42,51.44,51.42,51.44,10900.0,41.196,41.212,41.196,41.212,10900.0
2005-12-29 15:55:00,51.42,51.46,51.39,51.44,51800.0,41.196,41.228,41.172,41.212,51800.0
2005-12-29 16:00:00,51.44,51.44,51.33,51.44,16900.0,41.212,41.212,41.1239,41.212,16900.0
2005-12-29 16:05:00,51.41,51.41,51.41,51.41,7800.0,41.188,41.188,41.188,41.188,7800.0
2005-12-29 16:10:00,51.41,51.41,51.41,51.41,0.0,41.188,41.188,41.188,41.188,0.0
2005-12-30 09:30:00,51.25,51.29,51.25,51.25,51900.0,41.0598,41.0918,41.0598,41.0598,51900.0
2005-12-30 09:35:00,51.26,51.26,51.14,51.14,13500.0,41.0678,41.0678,40.9717,40.9717,13500.0
2005-12-30 09:40:00,51.2,51.25,51.2,51.25,1700.0,41.0197,41.0598,41.0197,41.0598,1700.0
2005-12-30 09:45:00,51.21,51.25,51.19,51.25,1200.0,41.0278,41.0598,41.0117,41.0598,1200.0
2005-12-30 09:50:00,51.24,51.25,51.21,51.25,7200.0,41.0518,41.0598,41.0278,41.0598,7200.0
2005-12-30 09:55:00,51.26,51.26,51.26,51.26,4500.0,41.0678,41.0678,41.0678,41.0678,4500.0
2005-12-30 10:00:00,51.24,51.26,51.17,51.17,22000.0,41.0518,41.0678,40.9957,40.9957,22000.0
2005-12-30 10:05:00,51.23,51.25,51.15,51.2,23000.0,41.0438,41.0598,40.9797,41.0197,23000.0
2005-12-30 10:10:00,51.2,51.22,51.14,51.14,31800.0,41.0197,41.0358,40.9717,40.9717,31800.0
2005-12-30 10:15:00,51.12,51.13,51.12,51.12,900.0,40.9556,40.9637,40.9556,40.9556,900.0
2005-12-30 10:20:00,51.13,51.13,51.12,51.13,900.0,40.9637,40.9637,40.9556,40.9637,900.0
2005-12-30 10:25:00,51.11,51.18,51.11,51.14,27200.0,40.9476,41.0037,40.9476,40.9717,27200.0
2005-12-30 10:30:00,51.15,51.15,51.13,51.13,16400.0,40.9797,40.9797,40.9637,40.9637,16400.0
2005-12-30 10:35:00,51.15,51.17,51.14,51.17,37500.0,40.9797,40.9957,40.9717,40.9957,37500.0
2005-12-30 10:40:00,51.15,51.15,51.14,51.14,16300.0,40.9797,40.9797,40.9717,40.9717,16300.0
2005-12-30 10:45:00,51.12,51.14,51.12,51.14,1000.0,40.9556,40.9717,40.9556,40.9717,1000.0
2005-12-30 10:50:00,51.14,51.14,51.11,51.14,22100.0,40.9717,40.9717,40.9476,40.9717,22100.0
2005-12-30 10:55:00,51.12,51.14,51.1,51.12,11900.0,40.9556,40.9717,40.9396,40.9556,11900.0
2005-12-30 11:00:00,51.13,51.14,51.1,51.13,15300.0,40.9637,40.9717,40.9396,40.9637,15300.0
2005-12-30 11:05:00,51.13,51.14,51.13,51.14,7600.0,40.9637,40.9717,40.9637,40.9717,7600.0
2005-12-30 11:10:00,51.14,51.14,51.12,51.14,9300.0,40.9717,40.9717,40.9556,40.9717,9300.0
2005-12-30 11:15:00,51.14,51.14,51.13,51.14,3900.0,40.9717,40.9717,40.9637,40.9717,3900.0
2005-12-30 11:20:00,51.13,51.14,51.11,51.14,5300.0,40.9637,40.9717,40.9476,40.9717,5300.0
2005-12-30 11:25:00,51.14,51.18,51.14,51.15,41200.0,40.9717,41.0037,40.9717,40.9797,41200.0
2005-12-30 11:30:00,51.15,51.15,51.13,51.15,70900.0,40.9797,40.9797,40.9637,40.9797,70900.0
2005-12-30 11:35:00,51.13,51.15,51.13,51.15,39800.0,40.9637,40.9797,40.9637,40.9797,39800.0
2005-12-30 11:40:00,51.16,51.16,51.14,51.15,77600.0,40.9877,40.9877,40.9717,40.9797,77600.0
2005-12-30 11:45:00,51.15,51.15,51.12,51.14,47800.0,40.9797,40.9797,40.9556,40.9717,47800.0
2005-12-30 11:50:00,51.14,51.14,51.13,51.13,2300.0,40.9717,40.9717,40.9637,40.9637,2300.0
2005-12-30 11:55:00,51.12,51.14,51.12,51.14,9700.0,40.9556,40.9717,40.9556,40.9717,9700.0
2005-12-30 12:00:00,51.14,51.14,51.13,51.14,8100.0,40.9717,40.9717,40.9637,40.9717,8100.0
2005-12-30 12:05:00,51.12,51.14,51.1,51.14,4300.0,40.9556,40.9717,40.9396,40.9717,4300.0
2005-12-30 12:10:00,51.14,51.14,51.1,51.14,1900.0,40.9717,40.9717,40.9396,40.9717,1900.0
2005-12-30 12:15:00,51.14,51.15,51.14,51.14,39300.0,40.9717,40.9797,40.9717,40.9717,39300.0
2005-12-30 12:20:00,51.12,51.14,51.12,51.14,2600.0,40.9556,40.9717,40.9556,40.9717,2600.0
2005-12-30 12:25:00,51.14,51.14,51.12,51.14,2400.0,40.9717,40.9717,40.9556,40.9717,2400.0
2005-12-30 12:30:00,51.12,51.14,51.12,51.14,600.0,40.9556,40.9717,40.9556,40.9717,600.0
2005-12-30 12:35:00,51.14,51.14,51.14,51.14,400.0,40.9717,40.9717,40.9717,40.9717,400.0
2005-12-30 12:40:00,51.14,51.14,51.13,51.13,1100.0,40.9717,40.9717,40.9637,40.9637,1100.0
2005-12-30 12:45:00,51.13,51.14,51.13,51.14,1900.0,40.9637,40.9717,40.9637,40.9717,1900.0
2005-12-30 12:50:00,51.14,51.14,51.14,51.14,3700.0,40.9717,40.9717,40.9717,40.9717,3700.0
2005-12-30 12:55:00,51.12,51.14,51.11,51.11,10000.0,40.9556,40.9717,40.9476,40.9476,10000.0
2005-12-30 13:00:00,51.14,51.17,51.1,51.17,4200.0,40.9717,40.9957,40.9396,40.9957,4200.0
2005-12-30 13:05:00,51.1,51.1,51.09,51.09,3000.0,40.9396,40.9396,40.9316,40.9316,3000.0
2005-12-30 13:10:00,51.1,51.13,51.1,51.13,2700.0,40.9396,40.9637,40.9396,40.9637,2700.0
2005-12-30 13:15:00,51.13,51.14,51.11,51.14,5900.0,40.9637,40.9717,40.9476,40.9717,5900.0
2005-12-30 13:20:00,51.14,51.14,51.1,51.1,1300.0,40.9717,40.9717,40.9396,40.9396,1300.0
2005-12-30 13:25:00,51.09,51.14,51.07,51.12,7800.0,40.9316,40.9717,40.9156,40.9556,7800.0
2005-12-30 13:30:00,51.09,51.13,51.09,51.12,2800.0,40.9316,40.9637,40.9316,40.9556,2800.0
2005-12-30 13:35:00,51.1,51.14,51.1,51.14,12900.0,40.9396,40.9717,40.9396,40.9717,12900.0
2005-12-30 13:40:00,51.14,51.16,51.13,51.16,2500.0,40.9717,40.9877,40.9637,40.9877,2500.0
2005-12-30 13:45:00,51.17,51.19,51.15,51.19,3600.0,40.9957,41.0117,40.9797,41.0117,3600.0
2005-12-30 13:50:00,51.18,51.18,51.14,51.18,2500.0,41.0037,41.0037,40.9717,41.0037,2500.0
2005-12-30 13:55:00,51.14,51.16,51.13,51.13,2400.0,40.9717,40.9877,40.9637,40.9637,2400.0
2005-12-30 14:00:00,51.17,51.18,51.14,51.18,13500.0,40.9957,41.0037,40.9717,41.0037,13500.0
2005-12-30 14:05:00,51.18,51.26,51.18,51.24,6200.0,41.0037,41.0678,41.0037,41.0518,6200.0
2005-12-30 14:10:00,51.24,51.25,51.22,51.25,11100.0,41.0518,41.0598,41.0358,41.0598,11100.0
2005-12-30 14:15:00,51.25,51.25,51.2,51.22,11200.0,41.0598,41.0598,41.0197,41.0358,11200.0
2005-12-30 14:20:00,51.22,51.22,51.19,51.22,2600.0,41.0358,41.0358,41.0117,41.0358,2600.0
2005-12-30 14:25:00,51.22,51.22,51.16,51.16,2500.0,41.0358,41.0358,40.9877,40.9877,2500.0
2005-12-30 14:30:00,51.19,51.19,51.14,51.14,8100.0,41.0117,41.0117,40.9717,40.9717,8100.0
2005-12-30 14:35:00,51.13,51.19,51.13,51.17,6000.0,40.9637,41.0117,40.9637,40.9957,6000.0
2005-12-30 14:40:00,51.15,51.18,51.15,51.17,1100.0,40.9797,41.0037,40.9797,40.9957,1100.0
2005-12-30 14:45:00,51.17,51.19,51.14,51.16,2800.0,40.9957,41.0117,40.9717,40.9877,2800.0
2005-12-30 14:50:00,51.16,51.17,51.12,51.14,1100.0,40.9877,40.9957,40.9556,40.9717,1100.0
2005-12-30 14:55:00,51.19,51.22,51.19,51.22,10900.0,41.0117,41.0358,41.0117,41.0358,10900.0
2005-12-30 15:00:00,51.16,51.2,51.16,51.18,6700.0,40.9877,41.0197,40.9877,41.0037,6700.0
2005-12-30 15:05:00,51.19,51.19,51.14,51.15,11300.0,41.0117,41.0117,40.9717,40.9797,11300.0
2005-12-30 15:10:00,51.19,51.19,51.14,51.14,8100.0,41.0117,41.0117,40.9717,40.9717,8100.0
2005-12-30 15:15:00,51.13,51.15,51.11,51.14,600.0,40.9637,40.9797,40.9476,40.9717,600.0
2005-12-30 15:20:00,51.12,51.17,51.12,51.17,17100.0,40.9556,40.9957,40.9556,40.9957,17100.0
2005-12-30 15:25:00,51.19,51.23,51.17,51.22,2400.0,41.0117,41.0438,40.9957,41.0358,2400.0
2005-12-30 15:30:00,51.2,51.24,51.17,51.21,9300.0,41.0197,41.0518,40.9957,41.0278,9300.0
2005-12-30 15:35:00,51.21,51.23,51.18,51.22,27300.0,41.0278,41.0438,41.0037,41.0358,27300.0
2005-12-30 15:40:00,51.22,51.27,51.21,51.27,7600.0,41.0358,41.0758,41.0278,41.0758,7600.0
2005-12-30 15:45:00,51.27,51.27,51.21,51.22,4200.0,41.0758,41.0758,41.0278,41.0358,4200.0
2005-12-30 15:50:00,51.23,51.23,51.13,51.16,7700.0,41.0438,41.0438,40.9637,40.9877,7700.0
2005-12-30 15:55:00,51.13,51.15,51.07,51.07,9600.0,40.9637,40.9797,40.9156,40.9156,9600.0
2005-12-30 16:00:00,51.13,51.13,51.05,51.05,52000.0,40.9637,40.9637,40.8996,40.8996,52000.0
2005-12-30 16:05:00,51.13,51.16,51.11,51.16,25400.0,40.9637,40.9877,40.9476,40.9877,25400.0
2005-12-30 16:10:00,51.16,51.16,51.16,51.16,100.0,40.9877,40.9877,40.9877,40.9877,100.0
2006-01-03 09:35:00,51.34,51.34,51.3,51.3,31400.0,41.1319,41.1319,41.0999,41.0999,31400.0
2006-01-03 09:40:00,51.23,51.25,51.19,51.25,222700.0,41.0438,41.0598,41.0117,41.0598,222700.0
2006-01-03 09:45:00,51.25,51.25,51.21,51.25,2100.0,41.0598,41.0598,41.0278,41.0598,2100.0
2006-01-03 09:50:00,51.25,51.25,51.21,51.21,34000.0,41.0598,41.0598,41.0278,41.0278,34000.0
2006-01-03 09:55:00,51.21,51.24,51.19,51.21,2000.0,41.0278,41.0518,41.0117,41.0278,2000.0
2006-01-03 10:00:00,51.2,51.25,51.2,51.21,8400.0,41.0197,41.0598,41.0197,41.0278,8400.0
2006-01-03 10:05:00,51.18,51.19,51.03,51.03,5300.0,41.0037,41.0117,40.8835,40.8835,5300.0
2006-01-03 10:10:00,51.11,51.11,51.03,51.06,183100.0,40.9476,40.9476,40.8835,40.9076,183100.0
2006-01-03 10:15:00,51.05,51.09,51.03,51.06,42200.0,40.8996,40.9316,40.8835,40.9076,42200.0
2006-01-03 10:20:00,51.05,51.07,51.01,51.01,244700.0,40.8996,40.9156,40.8675,40.8675,244700.0
2006-01-03 10:25:00,51.01,51.02,50.91,50.98,97900.0,40.8675,40.8755,40.7874,40.8435,97900.0
2006-01-03 10:30:00,50.94,51.09,50.94,50.94,13800.0,40.8114,40.9316,40.8114,40.8114,13800.0
2006-01-03 10:35:00,50.91,50.94,50.85,50.92,26400.0,40.7874,40.8114,40.7393,40.7954,26400.0
2006-01-03 10:40:00,50.85,50.95,50.85,50.94,6500.0,40.7393,40.8194,40.7393,40.8114,6500.0
2006-01-03 10:45:00,50.93,50.93,50.92,50.93,4300.0,40.8034,40.8034,40.7954,40.8034,4300.0
2006-01-03 10:50:00,50.95,50.95,50.92,50.94,26000.0,40.8194,40.8194,40.7954,40.8114,26000.0
2006-01-03 10:55:00,50.93,50.98,50.93,50.97,24600.0,40.8034,40.8435,40.8034,40.8355,24600.0
2006-01-03 11:00:00,50.96,50.99,50.95,50.97,26600.0,40.8275,40.8515,40.8194,40.8355,26600.0
2006-01-03 11:05:00,50.97,50.98,50.94,50.95,31000.0,40.8355,40.8435,40.8114,40.8194,31000.0
2006-01-03 11:10:00,50.98,50.98,50.94,50.94,36100.0,40.8435,40.8435,40.8114,40.8114,36100.0
2006-01-03 11:15:00,50.94,51.04,50.94,51.03,12600.0,40.8114,40.8916,40.8114,40.8835,12600.0
2006-01-03 11:20:00,51.0,51.02,50.99,51.0,21300.0,40.8595,40.8755,40.8515,40.8595,21300.0
2006-01-03 11:25:00,51.02,51.02,50.98,50.98,20900.0,40.8755,40.8755,40.8435,40.8435,20900.0
2006-01-03 11:30:00,50.99,51.03,50.98,51.03,30500.0,40.8515,40.8835,40.8435,40.8835,30500.0
2006-01-03 11:35:00,51.01,51.09,50.99,51.08,30500.0,40.8675,40.9316,40.8515,40.9236,30500.0
2006-01-03 11:40:00,51.04,51.1,51.04,51.04,14600.0,40.8916,40.9396,40.8916,40.8916,14600.0
2006-01-03 11:45:00,51.05,51.08,51.02,51.02,10800.0,40.8996,40.9236,40.8755,40.8755,10800.0
2006-01-03 11:50:00,51.02,51.03,51.0,51.02,45300.0,40.8755,40.8835,40.8595,40.8755,45300.0
2006-01-03 11:55:00,51.07,51.1,51.01,51.1,51500.0,40.9156,40.9396,40.8675,40.9396,51500.0
2006-01-03 12:00:00,51.07,51.08,51.05,51.08,38100.0,40.9156,40.9236,40.8996,40.9236,38100.0
2006-01-03 12:05:00,51.07,51.08,51.06,51.08,20700.0,40.9156,40.9236,40.9076,40.9236,20700.0
2006-01-03 12:10:00,51.12,51.13,51.08,51.09,28400.0,40.9556,40.9637,40.9236,40.9316,28400.0
2006-01-03 12:15:00,51.11,51.11,51.08,51.08,12200.0,40.9476,40.9476,40.9236,40.9236,12200.0
2006-01-03 12:20:00,51.1,51.11,51.06,51.11,3800.0,40.9396,40.9476,40.9076,40.9476,3800.0
2006-01-03 12:25:00,51.08,51.12,51.06,51.09,8700.0,40.9236,40.9556,40.9076,40.9316,8700.0
2006-01-03 12:30:00,51.08,51.09,51.03,51.08,21900.0,40.9236,40.9316,40.8835,40.9236,21900.0
2006-01-03 12:35:00,51.07,51.12,51.07,51.12,1200.0,40.9156,40.9556,40.9156,40.9556,1200.0
2006-01-03 12:40:00,51.1,51.1,51.06,51.06,6000.0,40.9396,40.9396,40.9076,40.9076,6000.0
2006-01-03 12:45:00,51.09,51.13,51.07,51.12,10900.0,40.9316,40.9637,40.9156,40.9556,10900.0
2006-01-03 12:50:00,51.13,51.15,51.1,51.14,19100.0,40.9637,40.9797,40.9396,40.9717,19100.0
2006-01-03 12:55:00,51.13,51.13,51.1,51.1,1400.0,40.9637,40.9637,40.9396,40.9396,1400.0
2006-01-03 13:00:00,51.11,51.13,51.09,51.13,11800.0,40.9476,40.9637,40.9316,40.9637,11800.0
2006-01-03 13:05:00,51.13,51.13,51.09,51.09,26100.0,40.9637,40.9637,40.9316,40.9316,26100.0
2006-01-03 13:10:00,51.09,51.1,51.08,51.08,34800.0,40.9316,40.9396,40.9236,40.9236,34800.0
2006-01-03 13:15:00,51.08,51.1,51.08,51.08,300.0,40.9236,40.9396,40.9236,40.9236,300.0
2006-01-03 13:20:00,51.07,51.1,51.06,51.08,58900.0,40.9156,40.9396,40.9076,40.9236,58900.0
2006-01-03 13:25:00,51.06,51.1,51.05,51.1,6600.0,40.9076,40.9396,40.8996,40.9396,6600.0
2006-01-03 13:30:00,51.05,51.09,51.04,51.09,22700.0,40.8996,40.9316,40.8916,40.9316,22700.0
2006-01-03 13:35:00,51.07,51.1,51.02,51.08,8000.0,40.9156,40.9396,40.8755,40.9236,8000.0
2006-01-03 13:40:00,51.08,51.13,51.08,51.08,12400.0,40.9236,40.9637,40.9236,40.9236,12400.0
2006-01-03 13:45:00,51.13,51.18,51.11,51.11,13400.0,40.9637,41.0037,40.9476,40.9476,13400.0
2006-01-03 13:50:00,51.16,51.16,51.11,51.11,15800.0,40.9877,40.9877,40.9476,40.9476,15800.0
2006-01-03 13:55:00,51.07,51.13,51.07,51.13,1500.0,40.9156,40.9637,40.9156,40.9637,1500.0
2006-01-03 14:00:00,51.15,51.24,51.15,51.24,12400.0,40.9797,41.0518,40.9797,41.0518,12400.0
2006-01-03 14:05:00,51.27,51.29,51.25,51.29,70300.0,41.0758,41.0918,41.0598,41.0918,70300.0
2006-01-03 14:10:00,51.29,51.39,51.29,51.34,116000.0,41.0918,41.172,41.0918,41.1319,116000.0
2006-01-03 14:15:00,51.34,51.42,51.33,51.42,37900.0,41.1319,41.196,41.1239,41.196,37900.0
2006-01-03 14:20:00,51.39,51.43,51.34,51.37,12200.0,41.172,41.204,41.1319,41.1559,12200.0
2006-01-03 14:25:00,51.38,51.42,51.35,51.37,3400.0,41.1639,41.196,41.1399,41.1559,3400.0
2006-01-03 14:30:00,51.42,51.51,51.42,51.51,24000.0,41.196,41.2681,41.196,41.2681,24000.0
2006-01-03 14:35:00,51.52,51.55,51.52,51.55,22200.0,41.2761,41.3001,41.2761,41.3001,22200.0
2006-01-03 14:40:00,51.55,51.6,51.55,51.58,10100.0,41.3001,41.3402,41.3001,41.3242,10100.0
2006-01-03 14:45:00,51.58,51.63,51.55,51.6,30000.0,41.3242,41.3642,41.3001,41.3402,30000.0
2006-01-03 14:50:00,51.57,51.63,51.56,51.61,16300.0,41.3162,41.3642,41.3082,41.3482,16300.0
2006-01-03 14:55:00,51.58,51.61,51.53,51.6,18600.0,41.3242,41.3482,41.2841,41.3402,18600.0
2006-01-03 15:00:00,51.6,51.78,51.59,51.77,76200.0,41.3402,41.4844,41.3322,41.4764,76200.0
2006-01-03 15:05:00,51.78,51.87,51.78,51.82,6300.0,41.4844,41.5565,41.4844,41.5165,6300.0
2006-01-03 15:10:00,51.82,51.87,51.82,51.87,6600.0,41.5165,41.5565,41.5165,41.5565,6600.0
2006-01-03 15:15:00,51.87,51.87,51.84,51.84,18600.0,41.5565,41.5565,41.5325,41.5325,18600.0
2006-01-03 15:20:00,51.85,51.87,51.82,51.83,16800.0,41.5405,41.5565,41.5165,41.5245,16800.0
2006-01-03 15:25:00,51.83,51.87,51.83,51.87,1400.0,41.5245,41.5565,41.5245,41.5565,1400.0
2006-01-03 15:30:00,51.87,52.0,51.86,51.98,51700.0,41.5565,41.6607,41.5485,41.6446,51700.0
2006-01-03 15:35:00,51.96,51.96,51.88,51.88,3300.0,41.6286,41.6286,41.5645,41.5645,3300.0
2006-01-03 15:40:00,51.9,51.97,51.89,51.93,47700.0,41.5806,41.6366,41.5725,41.6046,47700.0
2006-01-03 15:45:00,51.9,51.92,51.82,51.84,16100.0,41.5806,41.5966,41.5165,41.5325,16100.0
2006-01-03 15:50:00,51.84,51.84,51.8,51.83,85300.0,41.5325,41.5325,41.5004,41.5245,85300.0
2006-01-03 15:55:00,51.8,51.82,51.75,51.77,230600.0,41.5004,41.5165,41.4604,41.4764,230600.0
2006-01-03 16:00:00,51.77,51.8,51.77,51.8,21700.0,41.4764,41.5004,41.4764,41.5004,21700.0
2006-01-03 16:05:00,51.79,51.91,51.77,51.91,321400.0,41.4924,41.5886,41.4764,41.5886,321400.0
2006-01-03 16:10:00,51.8,51.8,51.8,51.8,100.0,41.5004,41.5004,41.5004,41.5004,100.0
2006-01-04 09:30:00,51.87,51.87,51.87,51.87,100.0,41.5565,41.5565,41.5565,41.5565,100.0
2006-01-04 09:35:00,51.93,51.95,51.9,51.95,26600.0,41.6046,41.6206,41.5806,41.6206,26600.0
2006-01-04 09:40:00,51.87,51.96,51.87,51.94,9200.0,41.5565,41.6286,41.5565,41.6126,9200.0
2006-01-04 09:45:00,52.01,52.01,52.01,52.01,2300.0,41.6687,41.6687,41.6687,41.6687,2300.0
2006-01-04 09:50:00,52.01,52.02,51.97,51.98,21000.0,41.6687,41.6767,41.6366,41.6446,21000.0
2006-01-04 09:55:00,51.96,51.96,51.93,51.93,4200.0,41.6286,41.6286,41.6046,41.6046,4200.0
2006-01-04 10:00:00,51.99,52.09,51.93,52.03,7600.0,41.6527,41.7328,41.6046,41.6847,7600.0
2006-01-04 10:05:00,52.03,52.08,52.01,52.01,4000.0,41.6847,41.7248,41.6687,41.6687,4000.0
2006-01-04 10:10:00,52.09,52.09,52.06,52.06,20700.0,41.7328,41.7328,41.7087,41.7087,20700.0
2006-01-04 10:15:00,52.01,52.05,51.99,52.03,6200.0,41.6687,41.7007,41.6527,41.6847,6200.0
2006-01-04 10:20:00,52.06,52.12,52.04,52.12,1900.0,41.7087,41.7568,41.6927,41.7568,1900.0
2006-01-04 10:25:00,52.12,52.12,52.02,52.02,62000.0,41.7568,41.7568,41.6767,41.6767,62000.0
2006-01-04 10:30:00,52.0,52.07,52.0,52.06,22700.0,41.6607,41.7168,41.6607,41.7087,22700.0
2006-01-04 10:35:00,52.04,52.05,52.01,52.02,70000.0,41.6927,41.7007,41.6687,41.6767,70000.0
2006-01-04 10:40:00,52.02,52.02,51.96,51.96,17600.0,41.6767,41.6767,41.6286,41.6286,17600.0
2006-01-04 10:45:00,51.98,52.03,51.95,52.03,6200.0,41.6446,41.6847,41.6206,41.6847,6200.0
2006-01-04 10:50:00,51.99,52.01,51.98,52.01,2100.0,41.6527,41.6687,41.6446,41.6687,2100.0
2006-01-04 10:55:00,52.01,52.06,51.99,52.04,10600.0,41.6687,41.7087,41.6527,41.6927,10600.0
2006-01-04 11:00:00,52.05,52.05,52.0,52.05,31800.0,41.7007,41.7007,41.6607,41.7007,31800.0
2006-01-04 11:05:00,52.0,52.01,51.97,51.97,1200.0,41.6607,41.6687,41.6366,41.6366,1200.0
2006-01-04 11:10:00,51.99,51.99,51.94,51.98,3900.0,41.6527,41.6527,41.6126,41.6446,3900.0
2006-01-04 11:15:00,51.96,52.0,51.96,52.0,3700.0,41.6286,41.6607,41.6286,41.6607,3700.0
2006-01-04 11:20:00,52.0,52.04,52.0,52.01,4700.0,41.6607,41.6927,41.6607,41.6687,4700.0
2006-01-04 11:25:00,52.05,52.05,52.01,52.01,600.0,41.7007,41.7007,41.6687,41.6687,600.0
2006-01-04 11:30:00,52.03,52.03,52.03,52.03,18100.0,41.6847,41.6847,41.6847,41.6847,18100.0
2006-01-04 11:35:00,52.03,52.06,52.02,52.04,4600.0,41.6847,41.7087,41.6767,41.6927,4600.0
2006-01-04 11:40:00,52.04,52.05,52.03,52.03,700.0,41.6927,41.7007,41.6847,41.6847,700.0
2006-01-04 11:45:00,52.06,52.14,52.05,52.14,900.0,41.7087,41.7728,41.7007,41.7728,900.0
2006-01-04 11:50:00,52.1,52.16,52.1,52.15,5200.0,41.7408,41.7889,41.7408,41.7808,5200.0
2006-01-04 11:55:00,52.14,52.14,52.13,52.13,1000.0,41.7728,41.7728,41.7648,41.7648,1000.0
2006-01-04 12:00:00,52.11,52.16,52.11,52.16,40700.0,41.7488,41.7889,41.7488,41.7889,40700.0
2006-01-04 12:05:00,52.17,52.21,52.15,52.2,11100.0,41.7969,41.8289,41.7808,41.8209,11100.0
2006-01-04 12:10:00,52.19,52.19,52.14,52.17,18500.0,41.8129,41.8129,41.7728,41.7969,18500.0
2006-01-04 12:15:00,52.17,52.19,52.13,52.17,1700.0,41.7969,41.8129,41.7648,41.7969,1700.0
2006-01-04 12:20:00,52.12,52.17,52.1,52.15,6700.0,41.7568,41.7969,41.7408,41.7808,6700.0
2006-01-04 12:25:00,52.11,52.17,52.11,52.11,5600.0,41.7488,41.7969,41.7488,41.7488,5600.0
2006-01-04 12:30:00,52.09,52.1,52.06,52.08,5000.0,41.7328,41.7408,41.7087,41.7248,5000.0
2006-01-04 12:35:00,52.07,52.1,52.07,52.07,7000.0,41.7168,41.7408,41.7168,41.7168,7000.0
2006-01-04 12:40:00,52.1,52.11,52.07,52.11,1000.0,41.7408,41.7488,41.7168,41.7488,1000.0
2006-01-04 12:45:00,52.12,52.12,52.05,52.09,8800.0,41.7568,41.7568,41.7007,41.7328,8800.0
2006-01-04 12:50:00,52.09,52.1,52.03,52.06,5200.0,41.7328,41.7408,41.6847,41.7087,5200.0
2006-01-04 12:55:00,52.06,52.06,52.03,52.03,2000.0,41.7087,41.7087,41.6847,41.6847,2000.0
2006-01-04 13:00:00,52.03,52.04,51.97,52.02,32800.0,41.6847,41.6927,41.6366,41.6767,32800.0
2006-01-04 13:05:00,51.98,52.03,51.98,52.03,12300.0,41.6446,41.6847,41.6446,41.6847,12300.0
2006-01-04 13:10:00,52.02,52.03,51.99,51.99,1100.0,41.6767,41.6847,41.6527,41.6527,1100.0
2006-01-04 13:15:00,52.0,52.0,51.99,52.0,17400.0,41.6607,41.6607,41.6527,41.6607,17400.0
2006-01-04 13:20:00,52.0,52.0,51.98,52.0,1800.0,41.6607,41.6607,41.6446,41.6607,1800.0
2006-01-04 13:25:00,52.0,52.03,51.98,52.03,24500.0,41.6607,41.6847,41.6446,41.6847,24500.0
2006-01-04 13:30:00,52.05,52.06,52.0,52.0,800.0,41.7007,41.7087,41.6607,41.6607,800.0
2006-01-04 13:35:00,51.93,52.0,51.93,52.0,16300.0,41.6046,41.6607,41.6046,41.6607,16300.0
2006-01-04 13:40:00,51.98,52.0,51.96,52.0,7000.0,41.6446,41.6607,41.6286,41.6607,7000.0
2006-01-04 13:45:00,52.04,52.06,52.0,52.06,1800.0,41.6927,41.7087,41.6607,41.7087,1800.0
2006-01-04 13:50:00,52.03,52.06,52.03,52.06,1100.0,41.6847,41.7087,41.6847,41.7087,1100.0
2006-01-04 13:55:00,52.05,52.05,52.02,52.02,300.0,41.7007,41.7007,41.6767,41.6767,300.0
2006-01-04 14:00:00,52.04,52.06,52.0,52.0,1700.0,41.6927,41.7087,41.6607,41.6607,1700.0
2006-01-04 14:05:00,52.04,52.04,52.01,52.02,5300.0,41.6927,41.6927,41.6687,41.6767,5300.0
2006-01-04 14:10:00,51.97,51.97,51.88,51.88,1300.0,41.6366,41.6366,41.5645,41.5645,1300.0
2006-01-04 14:15:00,51.91,51.96,51.91,51.96,600.0,41.5886,41.6286,41.5886,41.6286,600.0
2006-01-04 14:20:00,51.93,51.99,51.93,51.94,35800.0,41.6046,41.6527,41.6046,41.6126,35800.0
2006-01-04 14:25:00,51.91,51.98,51.91,51.98,30200.0,41.5886,41.6446,41.5886,41.6446,30200.0
2006-01-04 14:30:00,51.99,52.01,51.96,52.01,22000.0,41.6527,41.6687,41.6286,41.6687,22000.0
2006-01-04 14:35:00,51.97,52.02,51.97,52.01,9200.0,41.6366,41.6767,41.6366,41.6687,9200.0
2006-01-04 14:40:00,51.97,52.06,51.97,52.06,6700.0,41.6366,41.7087,41.6366,41.7087,6700.0
2006-01-04 14:45:00,52.04,52.06,52.01,52.06,6500.0,41.6927,41.7087,41.6687,41.7087,6500.0
2006-01-04 14:50:00,52.02,52.03,52.0,52.0,5400.0,41.6767,41.6847,41.6607,41.6607,5400.0
2006-01-04 14:55:00,52.04,52.04,51.99,52.01,7100.0,41.6927,41.6927,41.6527,41.6687,7100.0
2006-01-04 15:00:00,52.03,52.05,51.99,52.05,2000.0,41.6847,41.7007,41.6527,41.7007,2000.0
2006-01-04 15:05:00,52.05,52.05,52.0,52.05,4200.0,41.7007,41.7007,41.6607,41.7007,4200.0
2006-01-04 15:10:00,52.05,52.05,52.0,52.05,29300.0,41.7007,41.7007,41.6607,41.7007,29300.0
2006-01-04 15:15:00,52.02,52.05,51.97,52.0,12100.0,41.6767,41.7007,41.6366,41.6607,12100.0
2006-01-04 15:20:00,51.97,52.05,51.97,52.05,9300.0,41.6366,41.7007,41.6366,41.7007,9300.0
2006-01-04 15:25:00,52.04,52.09,52.04,52.08,15800.0,41.6927,41.7328,41.6927,41.7248,15800.0
2006-01-04 15:30:00,52.08,52.16,52.08,52.12,12500.0,41.7248,41.7889,41.7248,41.7568,12500.0
2006-01-04 15:35:00,52.12,52.12,52.07,52.07,12700.0,41.7568,41.7568,41.7168,41.7168,12700.0
2006-01-04 15:40:00,52.07,52.15,52.04,52.07,14200.0,41.7168,41.7808,41.6927,41.7168,14200.0
2006-01-04 15:45:00,52.14,52.15,52.06,52.06,12700.0,41.7728,41.7808,41.7087,41.7087,12700.0
2006-01-04 15:50:00,52.1,52.16,52.1,52.12,21600.0,41.7408,41.7889,41.7408,41.7568,21600.0
2006-01-04 15:55:00,52.19,52.19,52.1,52.16,8300.0,41.8129,41.8129,41.7408,41.7889,8300.0
2006-01-04 16:00:00,52.19,52.19,52.09,52.09,6200.0,41.8129,41.8129,41.7328,41.7328,6200.0
2006-01-04 16:05:00,52.09,52.09,52.09,52.09,0.0,41.7328,41.7328,41.7328,41.7328,0.0
2006-01-04 16:10:00,52.11,52.19,52.11,52.19,131100.0,41.7488,41.8129,41.7488,41.8129,131100.0
2006-01-05 09:30:00,52.08,52.24,52.08,52.23,9000.0,41.7248,41.853,41.7248,41.8449,9000.0
2006-01-05 09:35:00,52.22,52.23,52.14,52.23,6700.0,41.8369,41.8449,41.7728,41.8449,6700.0
2006-01-05 09:40:00,52.19,52.25,52.18,52.18,4600.0,41.8129,41.861,41.8049,41.8049,4600.0
2006-01-05 09:45:00,52.17,52.22,52.17,52.19,10200.0,41.7969,41.8369,41.7969,41.8129,10200.0
2006-01-05 09:50:00,52.2,52.2,52.13,52.18,2000.0,41.8209,41.8209,41.7648,41.8049,2000.0
2006-01-05 09:55:00,52.15,52.15,52.13,52.14,3700.0,41.7808,41.7808,41.7648,41.7728,3700.0
2006-01-05 10:00:00,52.16,52.18,52.12,52.16,4500.0,41.7889,41.8049,41.7568,41.7889,4500.0
2006-01-05 10:05:00,52.2,52.29,52.18,52.29,20500.0,41.8209,41.893,41.8049,41.893,20500.0
2006-01-05 10:10:00,52.26,52.26,52.21,52.25,4400.0,41.869,41.869,41.8289,41.861,4400.0
2006-01-05 10:15:00,52.25,52.25,52.22,52.22,4800.0,41.861,41.861,41.8369,41.8369,4800.0
2006-01-05 10:20:00,52.24,52.27,52.19,52.27,5600.0,41.853,41.877,41.8129,41.877,5600.0
2006-01-05 10:25:00,52.24,52.24,52.15,52.19,11100.0,41.853,41.853,41.7808,41.8129,11100.0
2006-01-05 10:30:00,52.17,52.17,52.14,52.14,4700.0,41.7969,41.7969,41.7728,41.7728,4700.0
2006-01-05 10:35:00,52.15,52.15,52.09,52.09,4100.0,41.7808,41.7808,41.7328,41.7328,4100.0
2006-01-05 10:40:00,52.11,52.11,52.03,52.03,9000.0,41.7488,41.7488,41.6847,41.6847,9000.0
2006-01-05 10:45:00,52.06,52.1,52.04,52.1,2100.0,41.7087,41.7408,41.6927,41.7408,2100.0
2006-01-05 10:50:00,52.09,52.11,52.08,52.11,1400.0,41.7328,41.7488,41.7248,41.7488,1400.0
2006-01-05 10:55:00,52.06,52.1,52.06,52.1,1700.0,41.7087,41.7408,41.7087,41.7408,1700.0
2006-01-05 11:00:00,52.11,52.13,52.11,52.13,3800.0,41.7488,41.7648,41.7488,41.7648,3800.0
2006-01-05 11:05:00,52.1,52.17,52.1,52.17,12700.0,41.7408,41.7969,41.7408,41.7969,12700.0
2006-01-05 11:10:00,52.13,52.18,52.11,52.16,10800.0,41.7648,41.8049,41.7488,41.7889,10800.0
2006-01-05 11:15:00,52.2,52.2,52.15,52.15,1800.0,41.8209,41.8209,41.7808,41.7808,1800.0
2006-01-05 11:20:00,52.15,52.17,52.11,52.16,9600.0,41.7808,41.7969,41.7488,41.7889,9600.0
2006-01-05 11:25:00,52.15,52.16,52.13,52.16,3800.0,41.7808,41.7889,41.7648,41.7889,3800.0
2006-01-05 11:30:00,52.14,52.17,52.14,52.17,1400.0,41.7728,41.7969,41.7728,41.7969,1400.0
2006-01-05 11:35:00,52.15,52.18,52.13,52.17,5800.0,41.7808,41.8049,41.7648,41.7969,5800.0
2006-01-05 11:40:00,52.14,52.18,52.12,52.12,1500.0,41.7728,41.8049,41.7568,41.7568,1500.0
2006-01-05 11:45:00,52.15,52.18,52.12,52.16,7300.0,41.7808,41.8049,41.7568,41.7889,7300.0
2006-01-05 11:50:00,52.12,52.22,52.12,52.22,11400.0,41.7568,41.8369,41.7568,41.8369,11400.0
2006-01-05 11:55:00,52.22,52.24,52.22,52.24,6800.0,41.8369,41.853,41.8369,41.853,6800.0
2006-01-05 12:00:00,52.19,52.24,52.19,52.22,1800.0,41.8129,41.853,41.8129,41.8369,1800.0
2006-01-05 12:05:00,52.24,52.24,52.22,52.23,500.0,41.853,41.853,41.8369,41.8449,500.0
2006-01-05 12:10:00,52.23,52.24,52.22,52.22,7600.0,41.8449,41.853,41.8369,41.8369,7600.0
2006-01-05 12:15:00,52.18,52.22,52.16,52.22,27900.0,41.8049,41.8369,41.7889,41.8369,27900.0
2006-01-05 12:20:00,52.2,52.22,52.19,52.22,19300.0,41.8209,41.8369,41.8129,41.8369,19300.0
2006-01-05 12:25:00,52.22,52.22,52.17,52.19,3400.0,41.8369,41.8369,41.7969,41.8129,3400.0
2006-01-05 12:30:00,52.2,52.2,52.17,52.2,1400.0,41.8209,41.8209,41.7969,41.8209,1400.0
2006-01-05 12:35:00,52.18,52.19,52.16,52.18,2000.0,41.8049,41.8129,41.7889,41.8049,2000.0
2006-01-05 12:40:00,52.16,52.17,52.12,52.12,10800.0,41.7889,41.7969,41.7568,41.7568,10800.0
2006-01-05 12:45:00,52.11,52.14,52.11,52.14,2900.0,41.7488,41.7728,41.7488,41.7728,2900.0
2006-01-05 12:50:00,52.14,52.15,52.07,52.15,3100.0,41.7728,41.7808,41.7168,41.7808,3100.0
2006-01-05 12:55:00,52.15,52.15,52.1,52.11,3900.0,41.7808,41.7808,41.7408,41.7488,3900.0
2006-01-05 13:00:00,52.11,52.14,52.09,52.09,300.0,41.7488,41.7728,41.7328,41.7328,300.0
2006-01-05 13:05:00,52.12,52.14,52.11,52.14,9100.0,41.7568,41.7728,41.7488,41.7728,9100.0
2006-01-05 13:10:00,52.17,52.2,52.17,52.17,4400.0,41.7969,41.8209,41.7969,41.7969,4400.0
2006-01-05 13:15:00,52.13,52.19,52.13,52.14,8800.0,41.7648,41.8129,41.7648,41.7728,8800.0
2006-01-05 13:20:00,52.13,52.14,52.13,52.14,4300.0,41.7648,41.7728,41.7648,41.7728,4300.0
2006-01-05 13:25:00,52.13,52.14,52.12,52.14,2400.0,41.7648,41.7728,41.7568,41.7728,2400.0
2006-01-05 13:30:00,52.16,52.16,52.11,52.15,700.0,41.7889,41.7889,41.7488,41.7808,700.0
2006-01-05 13:35:00,52.17,52.18,52.12,52.12,3200.0,41.7969,41.8049,41.7568,41.7568,3200.0
2006-01-05 13:40:00,52.12,52.15,52.07,52.13,1800.0,41.7568,41.7808,41.7168,41.7648,1800.0
2006-01-05 13:45:00,52.14,52.16,52.1,52.16,2000.0,41.7728,41.7889,41.7408,41.7889,2000.0
2006-01-05 13:50:00,52.12,52.16,52.12,52.16,1400.0,41.7568,41.7889,41.7568,41.7889,1400.0
2006-01-05 13:55:00,52.13,52.17,52.13,52.13,1500.0,41.7648,41.7969,41.7648,41.7648,1500.0
2006-01-05 14:00:00,52.13,52.14,52.08,52.13,5300.0,41.7648,41.7728,41.7248,41.7648,5300.0
2006-01-05 14:05:00,52.13,52.14,52.06,52.1,2500.0,41.7648,41.7728,41.7087,41.7408,2500.0
2006-01-05 14:10:00,52.05,52.13,52.05,52.12,10600.0,41.7007,41.7648,41.7007,41.7568,10600.0
2006-01-05 14:15:00,52.13,52.13,52.06,52.12,7400.0,41.7648,41.7648,41.7087,41.7568,7400.0
2006-01-05 14:20:00,52.12,52.15,52.06,52.1,14700.0,41.7568,41.7808,41.7087,41.7408,14700.0
2006-01-05 14:25:00,52.06,52.06,52.02,52.06,1600.0,41.7087,41.7087,41.6767,41.7087,1600.0
2006-01-05 14:30:00,52.0,52.09,52.0,52.08,4300.0,41.6607,41.7328,41.6607,41.7248,4300.0
2006-01-05 14:35:00,52.09,52.09,52.04,52.05,15700.0,41.7328,41.7328,41.6927,41.7007,15700.0
2006-01-05 14:40:00,52.08,52.09,51.99,51.99,2400.0,41.7248,41.7328,41.6527,41.6527,2400.0
2006-01-05 14:45:00,52.0,52.06,51.98,52.06,6300.0,41.6607,41.7087,41.6446,41.7087,6300.0
2006-01-05 14:50:00,52.06,52.07,52.02,52.07,4500.0,41.7087,41.7168,41.6767,41.7168,4500.0
2006-01-05 14:55:00,52.04,52.09,52.02,52.02,3300.0,41.6927,41.7328,41.6767,41.6767,3300.0
2006-01-05 15:00:00,52.09,52.1,52.04,52.08,3500.0,41.7328,41.7408,41.6927,41.7248,3500.0
2006-01-05 15:05:00,52.12,52.12,52.05,52.1,1200.0,41.7568,41.7568,41.7007,41.7408,1200.0
2006-01-05 15:10:00,52.11,52.11,52.07,52.1,8200.0,41.7488,41.7488,41.7168,41.7408,8200.0
2006-01-05 15:15:00,52.08,52.09,52.05,52.09,16700.0,41.7248,41.7328,41.7007,41.7328,16700.0
2006-01-05 15:20:00,52.09,52.12,52.07,52.1,3400.0,41.7328,41.7568,41.7168,41.7408,3400.0
2006-01-05 15:25:00,52.11,52.13,52.02,52.11,6700.0,41.7488,41.7648,41.6767,41.7488,6700.0
2006-01-05 15:30:00,52.11,52.11,52.07,52.07,2500.0,41.7488,41.7488,41.7168,41.7168,2500.0
2006-01-05 15:35:00,52.11,52.12,52.11,52.12,3200.0,41.7488,41.7568,41.7488,41.7568,3200.0
2006-01-05 15:40:00,52.1,52.12,52.07,52.1,7000.0,41.7408,41.7568,41.7168,41.7408,7000.0
2006-01-05 15:45:00,52.11,52.13,52.09,52.09,5900.0,41.7488,41.7648,41.7328,41.7328,5900.0
2006-01-05 15:50:00,52.11,52.13,52.06,52.08,9600.0,41.7488,41.7648,41.7087,41.7248,9600.0
2006-01-05 15:55:00,52.13,52.14,52.07,52.14,12200.0,41.7648,41.7728,41.7168,41.7728,12200.0
2006-01-05 16:00:00,52.14,52.14,52.14,52.14,0.0,41.7728,41.7728,41.7728,41.7728,0.0
2006-01-05 16:05:00,52.14,52.14,52.14,52.14,0.0,41.7728,41.7728,41.7728,41.7728,0.0
2006-01-05 16:10:00,52.16,52.16,52.16,52.16,100.0,41.7889,41.7889,41.7889,41.7889,100.0
2006-01-06 09:30:00,52.54,52.55,52.45,52.48,40300.0,42.0933,42.1013,42.0212,42.0452,40300.0
2006-01-06 09:35:00,52.54,52.54,52.48,52.5,13400.0,42.0933,42.0933,42.0452,42.0613,13400.0
2006-01-06 09:40:00,52.4,52.45,52.4,52.45,2800.0,41.9811,42.0212,41.9811,42.0212,2800.0
2006-01-06 09:45:00,52.4,52.42,52.34,52.34,2800.0,41.9811,41.9972,41.9331,41.9331,2800.0
2006-01-06 09:50:00,52.35,52.41,52.32,52.36,6100.0,41.9411,41.9892,41.917,41.9491,6100.0
2006-01-06 09:55:00,52.39,52.41,52.34,52.41,6800.0,41.9731,41.9892,41.9331,41.9892,6800.0
2006-01-06 10:00:00,52.35,52.35,52.27,52.29,2900.0,41.9411,41.9411,41.877,41.893,2900.0
2006-01-06 10:05:00,52.31,52.34,52.29,52.29,31000.0,41.909,41.9331,41.893,41.893,31000.0
2006-01-06 10:10:00,52.29,52.33,52.27,52.32,10000.0,41.893,41.9251,41.877,41.917,10000.0
2006-01-06 10:15:00,52.28,52.33,52.28,52.29,2400.0,41.885,41.9251,41.885,41.893,2400.0
2006-01-06 10:20:00,52.25,52.25,52.25,52.25,5000.0,41.861,41.861,41.861,41.861,5000.0
2006-01-06 10:25:00,52.22,52.29,52.22,52.24,3700.0,41.8369,41.893,41.8369,41.853,3700.0
2006-01-06 10:30:00,52.29,52.3,52.26,52.3,3600.0,41.893,41.901,41.869,41.901,3600.0
2006-01-06 10:35:00,52.3,52.32,52.29,52.3,3200.0,41.901,41.917,41.893,41.901,3200.0
2006-01-06 10:40:00,52.29,52.33,52.29,52.33,1200.0,41.893,41.9251,41.893,41.9251,1200.0
2006-01-06 10:45:00,52.29,52.29,52.29,52.29,200.0,41.893,41.893,41.893,41.893,200.0
2006-01-06 10:50:00,52.32,52.33,52.32,52.33,2200.0,41.917,41.9251,41.917,41.9251,2200.0
2006-01-06 10:55:00,52.31,52.31,52.27,52.28,700.0,41.909,41.909,41.877,41.885,700.0
2006-01-06 11:00:00,52.28,52.29,52.23,52.23,1400.0,41.885,41.893,41.8449,41.8449,1400.0
2006-01-06 11:05:00,52.26,52.28,52.25,52.25,3600.0,41.869,41.885,41.861,41.861,3600.0
2006-01-06 11:10:00,52.27,52.29,52.23,52.29,7400.0,41.877,41.893,41.8449,41.893,7400.0
2006-01-06 11:15:00,52.32,52.32,52.29,52.3,346900.0,41.917,41.917,41.893,41.901,346900.0
2006-01-06 11:20:00,52.3,52.37,52.3,52.37,7000.0,41.901,41.9571,41.901,41.9571,7000.0
2006-01-06 11:25:00,52.4,52.42,52.37,52.4,4500.0,41.9811,41.9972,41.9571,41.9811,4500.0
2006-01-06 11:30:00,52.4,52.42,52.38,52.42,4300.0,41.9811,41.9972,41.9651,41.9972,4300.0
2006-01-06 11:35:00,52.42,52.46,52.42,52.44,26000.0,41.9972,42.0292,41.9972,42.0132,26000.0
2006-01-06 11:40:00,52.44,52.44,52.38,52.38,12800.0,42.0132,42.0132,41.9651,41.9651,12800.0
2006-01-06 11:45:00,52.4,52.41,52.38,52.38,1500.0,41.9811,41.9892,41.9651,41.9651,1500.0
2006-01-06 11:50:00,52.38,52.4,52.36,52.38,5400.0,41.9651,41.9811,41.9491,41.9651,5400.0
2006-01-06 11:55:00,52.37,52.41,52.37,52.41,6400.0,41.9571,41.9892,41.9571,41.9892,6400.0
2006-01-06 12:00:00,52.41,52.46,52.41,52.46,10200.0,41.9892,42.0292,41.9892,42.0292,10200.0
2006-01-06 12:05:00,52.46,52.46,52.43,52.44,9400.0,42.0292,42.0292,42.0052,42.0132,9400.0
2006-01-06 12:10:00,52.42,52.47,52.42,52.47,800.0,41.9972,42.0372,41.9972,42.0372,800.0
2006-01-06 12:15:00,52.47,52.47,52.42,52.42,204800.0,42.0372,42.0372,41.9972,41.9972,204800.0
2006-01-06 12:20:00,52.43,52.49,52.43,52.49,4100.0,42.0052,42.0532,42.0052,42.0532,4100.0
2006-01-06 12:25:00,52.47,52.5,52.47,52.47,2400.0,42.0372,42.0613,42.0372,42.0372,2400.0
2006-01-06 12:30:00,52.49,52.49,52.47,52.49,4100.0,42.0532,42.0532,42.0372,42.0532,4100.0
2006-01-06 12:35:00,52.51,52.52,52.5,52.5,10500.0,42.0693,42.0773,42.0613,42.0613,10500.0
2006-01-06 12:40:00,52.5,52.52,52.47,52.47,4000.0,42.0613,42.0773,42.0372,42.0372,4000.0
2006-01-06 12:45:00,52.47,52.52,52.46,52.46,4400.0,42.0372,42.0773,42.0292,42.0292,4400.0
2006-01-06 12:50:00,52.47,52.47,52.46,52.46,800.0,42.0372,42.0372,42.0292,42.0292,800.0
2006-01-06 12:55:00,52.48,52.49,52.44,52.49,4800.0,42.0452,42.0532,42.0132,42.0532,4800.0
2006-01-06 13:00:00,52.46,52.47,52.45,52.45,3500.0,42.0292,42.0372,42.0212,42.0212,3500.0
2006-01-06 13:05:00,52.45,52.48,52.43,52.45,6100.0,42.0212,42.0452,42.0052,42.0212,6100.0
2006-01-06 13:10:00,52.45,52.48,52.42,52.48,21700.0,42.0212,42.0452,41.9972,42.0452,21700.0
2006-01-06 13:15:00,52.47,52.49,52.47,52.49,1100.0,42.0372,42.0532,42.0372,42.0532,1100.0
2006-01-06 13:20:00,52.47,52.49,52.46,52.49,15000.0,42.0372,42.0532,42.0292,42.0532,15000.0
2006-01-06 13:25:00,52.49,52.49,52.47,52.49,4000.0,42.0532,42.0532,42.0372,42.0532,4000.0
2006-01-06 13:30:00,52.49,52.49,52.45,52.49,8200.0,42.0532,42.0532,42.0212,42.0532,8200.0
2006-01-06 13:35:00,52.49,52.49,52.47,52.47,600.0,42.0532,42.0532,42.0372,42.0372,600.0
2006-01-06 13:40:00,52.49,52.49,52.47,52.49,7300.0,42.0532,42.0532,42.0372,42.0532,7300.0
2006-01-06 13:45:00,52.49,52.52,52.49,52.52,3700.0,42.0532,42.0773,42.0532,42.0773,3700.0
2006-01-06 13:50:00,52.55,52.59,52.55,52.59,3800.0,42.1013,42.1334,42.1013,42.1334,3800.0
2006-01-06 13:55:00,52.6,52.63,52.59,52.6,5300.0,42.1414,42.1654,42.1334,42.1414,5300.0
2006-01-06 14:00:00,52.59,52.62,52.55,52.55,18300.0,42.1334,42.1574,42.1013,42.1013,18300.0
2006-01-06 14:05:00,52.58,52.64,52.57,52.64,2300.0,42.1253,42.1734,42.1173,42.1734,2300.0
2006-01-06 14:10:00,52.61,52.64,52.58,52.64,9800.0,42.1494,42.1734,42.1253,42.1734,9800.0
2006-01-06 14:15:00,52.65,52.69,52.61,52.66,3500.0,42.1814,42.2135,42.1494,42.1894,3500.0
2006-01-06 14:20:00,52.66,52.68,52.66,52.66,16900.0,42.1894,42.2055,42.1894,42.1894,16900.0
2006-01-06 14:25:00,52.66,52.66,52.6,52.62,25000.0,42.1894,42.1894,42.1414,42.1574,25000.0
2006-01-06 14:30:00,52.65,52.65,52.6,52.63,11500.0,42.1814,42.1814,42.1414,42.1654,11500.0
2006-01-06 14:35:00,52.63,52.63,52.58,52.58,9600.0,42.1654,42.1654,42.1253,42.1253,9600.0
2006-01-06 14:40:00,52.6,52.62,52.58,52.62,64200.0,42.1414,42.1574,42.1253,42.1574,64200.0
2006-01-06 14:45:00,52.58,52.65,52.58,52.65,5600.0,42.1253,42.1814,42.1253,42.1814,5600.0
2006-01-06 14:50:00,52.65,52.66,52.6,52.66,67000.0,42.1814,42.1894,42.1414,42.1894,67000.0
2006-01-06 14:55:00,52.66,52.66,52.6,52.6,25600.0,42.1894,42.1894,42.1414,42.1414,25600.0
2006-01-06 15:00:00,52.63,52.68,52.6,52.68,24600.0,42.1654,42.2055,42.1414,42.2055,24600.0
2006-01-06 15:05:00,52.68,52.69,52.63,52.65,20200.0,42.2055,42.2135,42.1654,42.1814,20200.0
2006-01-06 15:10:00,52.66,52.69,52.64,52.66,11900.0,42.1894,42.2135,42.1734,42.1894,11900.0
2006-01-06 15:15:00,52.66,52.67,52.62,52.63,21200.0,42.1894,42.1975,42.1574,42.1654,21200.0
2006-01-06 15:20:00,52.65,52.68,52.64,52.67,11000.0,42.1814,42.2055,42.1734,42.1975,11000.0
2006-01-06 15:25:00,52.66,52.69,52.65,52.66,12000.0,42.1894,42.2135,42.1814,42.1894,12000.0
2006-01-06 15:30:00,52.66,52.7,52.64,52.64,10800.0,42.1894,42.2215,42.1734,42.1734,10800.0
2006-01-06 15:35:00,52.65,52.68,52.63,52.64,2300.0,42.1814,42.2055,42.1654,42.1734,2300.0
2006-01-06 15:40:00,52.63,52.67,52.62,52.67,2400.0,42.1654,42.1975,42.1574,42.1975,2400.0
2006-01-06 15:45:00,52.65,52.66,52.62,52.64,25200.0,42.1814,42.1894,42.1574,42.1734,25200.0
2006-01-06 15:50:00,52.62,52.64,52.59,52.61,70600.0,42.1574,42.1734,42.1334,42.1494,70600.0
2006-01-06 15:55:00,52.61,52.68,52.6,52.67,82900.0,42.1494,42.2055,42.1414,42.1975,82900.0
2006-01-06 16:00:00,52.66,52.69,52.64,52.69,89300.0,42.1894,42.2135,42.1734,42.2135,89300.0
2006-01-06 16:05:00,52.69,52.69,52.69,52.69,800.0,42.2135,42.2135,42.2135,42.2135,800.0
2006-01-06 16:10:00,52.69,52.69,52.69,52.69,0.0,42.2135,42.2135,42.2135,42.2135,0.0
2006-01-09 09:30:00,52.73,52.73,52.67,52.7,33300.0,42.2455,42.2455,42.1975,42.2215,33300.0
2006-01-09 09:35:00,52.69,52.69,52.62,52.62,1600.0,42.2135,42.2135,42.1574,42.1574,1600.0
2006-01-09 09:40:00,52.62,52.71,52.62,52.69,14000.0,42.1574,42.2295,42.1574,42.2135,14000.0
2006-01-09 09:45:00,52.68,52.71,52.67,52.67,4600.0,42.2055,42.2295,42.1975,42.1975,4600.0
2006-01-09 09:50:00,52.68,52.68,52.64,52.64,900.0,42.2055,42.2055,42.1734,42.1734,900.0
2006-01-09 09:55:00,52.64,52.71,52.64,52.67,16900.0,42.1734,42.2295,42.1734,42.1975,16900.0
2006-01-09 10:00:00,52.66,52.66,52.64,52.64,2300.0,42.1894,42.1894,42.1734,42.1734,2300.0
2006-01-09 10:05:00,52.62,52.64,52.61,52.64,8400.0,42.1574,42.1734,42.1494,42.1734,8400.0
2006-01-09 10:10:00,52.65,52.66,52.61,52.63,2100.0,42.1814,42.1894,42.1494,42.1654,2100.0
2006-01-09 10:15:00,52.66,52.72,52.66,52.71,14000.0,42.1894,42.2375,42.1894,42.2295,14000.0
2006-01-09 10:20:00,52.69,52.71,52.67,52.67,6700.0,42.2135,42.2295,42.1975,42.1975,6700.0
2006-01-09 10:25:00,52.68,52.73,52.68,52.73,2000.0,42.2055,42.2455,42.2055,42.2455,2000.0
2006-01-09 10:30:00,52.73,52.75,52.73,52.74,300.0,42.2455,42.2615,42.2455,42.2535,300.0
2006-01-09 10:35:00,52.73,52.73,52.67,52.67,4000.0,42.2455,42.2455,42.1975,42.1975,4000.0
2006-01-09 10:40:00,52.73,52.74,52.72,52.72,4100.0,42.2455,42.2535,42.2375,42.2375,4100.0
2006-01-09 10:45:00,52.7,52.74,52.7,52.72,2900.0,42.2215,42.2535,42.2215,42.2375,2900.0
2006-01-09 10:50:00,52.73,52.75,52.67,52.67,16700.0,42.2455,42.2615,42.1975,42.1975,16700.0
2006-01-09 10:55:00,52.7,52.73,52.67,52.67,7200.0,42.2215,42.2455,42.1975,42.1975,7200.0
2006-01-09 11:00:00,52.72,52.72,52.66,52.69,13900.0,42.2375,42.2375,42.1894,42.2135,13900.0
2006-01-09 11:05:00,52.65,52.7,52.65,52.7,10000.0,42.1814,42.2215,42.1814,42.2215,10000.0
2006-01-09 11:10:00,52.66,52.68,52.65,52.68,37100.0,42.1894,42.2055,42.1814,42.2055,37100.0
2006-01-09 11:15:00,52.68,52.69,52.66,52.66,4100.0,42.2055,42.2135,42.1894,42.1894,4100.0
2006-01-09 11:20:00,52.66,52.7,52.66,52.7,6200.0,42.1894,42.2215,42.1894,42.2215,6200.0
2006-01-09 11:25:00,52.71,52.76,52.67,52.74,11100.0,42.2295,42.2696,42.1975,42.2535,11100.0
2006-01-09 11:30:00,52.72,52.77,52.66,52.76,3800.0,42.2375,42.2776,42.1894,42.2696,3800.0
2006-01-09 11:35:00,52.72,52.78,52.72,52.75,3100.0,42.2375,42.2856,42.2375,42.2615,3100.0
2006-01-09 11:40:00,52.75,52.79,52.75,52.79,2100.0,42.2615,42.2936,42.2615,42.2936,2100.0
2006-01-09 11:45:00,52.79,52.79,52.76,52.78,7100.0,42.2936,42.2936,42.2696,42.2856,7100.0
2006-01-09 11:50:00,52.76,52.78,52.72,52.73,5500.0,42.2696,42.2856,42.2375,42.2455,5500.0
2006-01-09 11:55:00,52.78,52.8,52.74,52.79,40700.0,42.2856,42.3016,42.2535,42.2936,40700.0
2006-01-09 12:00:00,52.76,52.83,52.75,52.83,5200.0,42.2696,42.3256,42.2615,42.3256,5200.0
2006-01-09 12:05:00,52.79,52.8,52.79,52.8,3900.0,42.2936,42.3016,42.2936,42.3016,3900.0
2006-01-09 12:10:00,52.81,52.83,52.79,52.83,39900.0,42.3096,42.3256,42.2936,42.3256,39900.0
2006-01-09 12:15:00,52.83,52.83,52.82,52.82,1700.0,42.3256,42.3256,42.3176,42.3176,1700.0
2006-01-09 12:20:00,52.8,52.82,52.79,52.8,5800.0,42.3016,42.3176,42.2936,42.3016,5800.0
2006-01-09 12:25:00,52.83,52.83,52.8,52.82,900.0,42.3256,42.3256,42.3016,42.3176,900.0
2006-01-09 12:30:00,52.8,52.82,52.77,52.77,5600.0,42.3016,42.3176,42.2776,42.2776,5600.0
2006-01-09 12:35:00,52.8,52.8,52.78,52.78,10200.0,42.3016,42.3016,42.2856,42.2856,10200.0
2006-01-09 12:40:00,52.82,52.82,52.79,52.8,13100.0,42.3176,42.3176,42.2936,42.3016,13100.0
2006-01-09 12:45:00,52.84,52.85,52.82,52.85,64800.0,42.3337,42.3417,42.3176,42.3417,64800.0
2006-01-09 12:50:00,52.84,52.85,52.84,52.84,121500.0,42.3337,42.3417,42.3337,42.3337,121500.0
2006-01-09 12:55:00,52.84,52.84,52.8,52.84,80800.0,42.3337,42.3337,42.3016,42.3337,80800.0
2006-01-09 13:00:00,52.82,52.85,52.81,52.82,4900.0,42.3176,42.3417,42.3096,42.3176,4900.0
2006-01-09 13:05:00,52.83,52.84,52.82,52.84,1900.0,42.3256,42.3337,42.3176,42.3337,1900.0
2006-01-09 13:10:00,52.83,52.88,52.82,52.82,18700.0,42.3256,42.3657,42.3176,42.3176,18700.0
2006-01-09 13:15:00,52.82,52.86,52.8,52.82,26400.0,42.3176,42.3497,42.3016,42.3176,26400.0
2006-01-09 13:20:00,52.82,52.89,52.82,52.82,92500.0,42.3176,42.3737,42.3176,42.3176,92500.0
2006-01-09 13:25:00,52.86,52.87,52.8,52.82,24400.0,42.3497,42.3577,42.3016,42.3176,24400.0
2006-01-09 13:30:00,52.82,52.84,52.82,52.83,500.0,42.3176,42.3337,42.3176,42.3256,500.0
2006-01-09 13:35:00,52.85,52.9,52.83,52.86,29500.0,42.3417,42.3817,42.3256,42.3497,29500.0
2006-01-09 13:40:00,52.85,52.93,52.85,52.92,4300.0,42.3417,42.4058,42.3417,42.3977,4300.0
2006-01-09 13:45:00,52.91,52.94,52.89,52.94,5500.0,42.3897,42.4138,42.3737,42.4138,5500.0
2006-01-09 13:50:00,52.93,52.96,52.9,52.93,91000.0,42.4058,42.4298,42.3817,42.4058,91000.0
2006-01-09 13:55:00,52.93,52.93,52.9,52.9,52200.0,42.4058,42.4058,42.3817,42.3817,52200.0
2006-01-09 14:00:00,52.93,52.93,52.9,52.9,3600.0,42.4058,42.4058,42.3817,42.3817,3600.0
2006-01-09 14:05:00,52.9,52.9,52.88,52.9,9700.0,42.3817,42.3817,42.3657,42.3817,9700.0
2006-01-09 14:10:00,52.89,52.9,52.89,52.89,41400.0,42.3737,42.3817,42.3737,42.3737,41400.0
2006-01-09 14:15:00,52.9,52.9,52.9,52.9,400.0,42.3817,42.3817,42.3817,42.3817,400.0
2006-01-09 14:20:00,52.9,52.93,52.86,52.93,18900.0,42.3817,42.4058,42.3497,42.4058,18900.0
2006-01-09 14:25:00,52.9,52.9,52.86,52.89,2300.0,42.3817,42.3817,42.3497,42.3737,2300.0
2006-01-09 14:30:00,52.86,52.9,52.82,52.83,9700.0,42.3497,42.3817,42.3176,42.3256,9700.0
2006-01-09 14:35:00,52.85,52.88,52.81,52.81,2700.0,42.3417,42.3657,42.3096,42.3096,2700.0
2006-01-09 14:40:00,52.81,52.81,52.77,52.77,9800.0,42.3096,42.3096,42.2776,42.2776,9800.0
2006-01-09 14:45:00,52.77,52.79,52.73,52.79,5600.0,42.2776,42.2936,42.2455,42.2936,5600.0
2006-01-09 14:50:00,52.79,52.81,52.78,52.81,4800.0,42.2936,42.3096,42.2856,42.3096,4800.0
2006-01-09 14:55:00,52.79,52.81,52.78,52.8,2700.0,42.2936,42.3096,42.2856,42.3016,2700.0
2006-01-09 15:00:00,52.75,52.8,52.75,52.8,61000.0,42.2615,42.3016,42.2615,42.3016,61000.0
2006-01-09 15:05:00,52.78,52.81,52.78,52.81,13200.0,42.2856,42.3096,42.2856,42.3096,13200.0
2006-01-09 15:10:00,52.82,52.83,52.8,52.83,45400.0,42.3176,42.3256,42.3016,42.3256,45400.0
2006-01-09 15:15:00,52.83,52.83,52.75,52.8,55000.0,42.3256,42.3256,42.2615,42.3016,55000.0
2006-01-09 15:20:00,52.8,52.81,52.74,52.81,15400.0,42.3016,42.3096,42.2535,42.3096,15400.0
2006-01-09 15:25:00,52.8,52.82,52.76,52.82,2000.0,42.3016,42.3176,42.2696,42.3176,2000.0
2006-01-09 15:30:00,52.78,52.85,52.78,52.85,13100.0,42.2856,42.3417,42.2856,42.3417,13100.0
2006-01-09 15:35:00,52.82,52.91,52.82,52.9,20500.0,42.3176,42.3897,42.3176,42.3817,20500.0
2006-01-09 15:40:00,52.87,52.87,52.84,52.87,4700.0,42.3577,42.3577,42.3337,42.3577,4700.0
2006-01-09 15:45:00,52.87,52.92,52.86,52.9,8500.0,42.3577,42.3977,42.3497,42.3817,8500.0
2006-01-09 15:50:00,52.87,52.92,52.86,52.86,21800.0,42.3577,42.3977,42.3497,42.3497,21800.0
2006-01-09 15:55:00,52.88,52.94,52.86,52.93,397700.0,42.3657,42.4138,42.3497,42.4058,397700.0
2006-01-09 16:00:00,52.94,52.94,52.92,52.92,3000.0,42.4138,42.4138,42.3977,42.3977,3000.0
2006-01-09 16:05:00,52.94,52.94,52.94,52.94,100.0,42.4138,42.4138,42.4138,42.4138,100.0
2006-01-09 16:10:00,52.94,52.94,52.94,52.94,0.0,42.4138,42.4138,42.4138,42.4138,0.0
2006-01-10 09:30:00,52.7,52.7,52.7,52.7,1100.0,42.2215,42.2215,42.2215,42.2215,1100.0
2006-01-10 09:35:00,52.7,52.71,52.7,52.71,21000.0,42.2215,42.2295,42.2215,42.2295,21000.0
2006-01-10 09:40:00,52.7,52.75,52.67,52.75,21500.0,42.2215,42.2615,42.1975,42.2615,21500.0
2006-01-10 09:45:00,52.72,52.75,52.7,52.7,59800.0,42.2375,42.2615,42.2215,42.2215,59800.0
2006-01-10 09:50:00,52.7,52.7,52.65,52.65,48900.0,42.2215,42.2215,42.1814,42.1814,48900.0
2006-01-10 09:55:00,52.69,52.69,52.69,52.69,100.0,42.2135,42.2135,42.2135,42.2135,100.0
2006-01-10 10:00:00,52.69,52.76,52.69,52.76,2500.0,42.2135,42.2696,42.2135,42.2696,2500.0
2006-01-10 10:05:00,52.74,52.74,52.67,52.73,15300.0,42.2535,42.2535,42.1975,42.2455,15300.0
2006-01-10 10:10:00,52.69,52.74,52.69,52.74,12900.0,42.2135,42.2535,42.2135,42.2535,12900.0
2006-01-10 10:15:00,52.73,52.75,52.7,52.75,11600.0,42.2455,42.2615,42.2215,42.2615,11600.0
2006-01-10 10:20:00,52.73,52.75,52.71,52.75,15800.0,42.2455,42.2615,42.2295,42.2615,15800.0
2006-01-10 10:25:00,52.76,52.76,52.73,52.74,500.0,42.2696,42.2696,42.2455,42.2535,500.0
2006-01-10 10:30:00,52.74,52.75,52.7,52.71,26900.0,42.2535,42.2615,42.2215,42.2295,26900.0
2006-01-10 10:35:00,52.73,52.81,52.73,52.81,11900.0,42.2455,42.3096,42.2455,42.3096,11900.0
2006-01-10 10:40:00,52.81,52.81,52.7,52.7,36000.0,42.3096,42.3096,42.2215,42.2215,36000.0
2006-01-10 10:45:00,52.75,52.76,52.71,52.74,20600.0,42.2615,42.2696,42.2295,42.2535,20600.0
2006-01-10 10:50:00,52.74,52.74,52.71,52.73,5500.0,42.2535,42.2535,42.2295,42.2455,5500.0
2006-01-10 10:55:00,52.71,52.75,52.67,52.73,39400.0,42.2295,42.2615,42.1975,42.2455,39400.0
2006-01-10 11:00:00,52.72,52.73,52.64,52.64,22800.0,42.2375,42.2455,42.1734,42.1734,22800.0
2006-01-10 11:05:00,52.7,52.71,52.64,52.68,25600.0,42.2215,42.2295,42.1734,42.2055,25600.0
2006-01-10 11:10:00,52.68,52.68,52.65,52.66,7700.0,42.2055,42.2055,42.1814,42.1894,7700.0
2006-01-10 11:15:00,52.64,52.7,52.63,52.67,10700.0,42.1734,42.2215,42.1654,42.1975,10700.0
2006-01-10 11:20:00,52.68,52.69,52.68,52.69,5200.0,42.2055,42.2135,42.2055,42.2135,5200.0
2006-01-10 11:25:00,52.69,52.69,52.68,52.68,9100.0,42.2135,42.2135,42.2055,42.2055,9100.0
2006-01-10 11:30:00,52.69,52.69,52.66,52.69,5400.0,42.2135,42.2135,42.1894,42.2135,5400.0
2006-01-10 11:35:00,52.69,52.73,52.69,52.71,17000.0,42.2135,42.2455,42.2135,42.2295,17000.0
2006-01-10 11:40:00,52.7,52.76,52.7,52.75,9300.0,42.2215,42.2696,42.2215,42.2615,9300.0
2006-01-10 11:45:00,52.72,52.76,52.71,52.75,62900.0,42.2375,42.2696,42.2295,42.2615,62900.0
2006-01-10 11:50:00,52.71,52.79,52.71,52.71,39600.0,42.2295,42.2936,42.2295,42.2295,39600.0
2006-01-10 11:55:00,52.71,52.75,52.71,52.71,10800.0,42.2295,42.2615,42.2295,42.2295,10800.0
2006-01-10 12:00:00,52.75,52.79,52.72,52.79,2300.0,42.2615,42.2936,42.2375,42.2936,2300.0
2006-01-10 12:05:00,52.8,52.8,52.77,52.79,7000.0,42.3016,42.3016,42.2776,42.2936,7000.0
2006-01-10 12:10:00,52.76,52.79,52.73,52.73,3800.0,42.2696,42.2936,42.2455,42.2455,3800.0
2006-01-10 12:15:00,52.77,52.84,52.77,52.8,9300.0,42.2776,42.3337,42.2776,42.3016,9300.0
2006-01-10 12:20:00,52.8,52.82,52.77,52.8,16800.0,42.3016,42.3176,42.2776,42.3016,16800.0
2006-01-10 12:25:00,52.78,52.78,52.76,52.77,3200.0,42.2856,42.2856,42.2696,42.2776,3200.0
2006-01-10 12:30:00,52.75,52.77,52.73,52.73,3800.0,42.2615,42.2776,42.2455,42.2455,3800.0
2006-01-10 12:35:00,52.74,52.79,52.74,52.79,7200.0,42.2535,42.2936,42.2535,42.2936,7200.0
2006-01-10 12:40:00,52.75,52.77,52.75,52.77,4400.0,42.2615,42.2776,42.2615,42.2776,4400.0
2006-01-10 12:45:00,52.76,52.76,52.72,52.73,7600.0,42.2696,42.2696,42.2375,42.2455,7600.0
2006-01-10 12:50:00,52.71,52.74,52.71,52.72,5400.0,42.2295,42.2535,42.2295,42.2375,5400.0
2006-01-10 12:55:00,52.74,52.76,52.74,52.76,1800.0,42.2535,42.2696,42.2535,42.2696,1800.0
2006-01-10 13:00:00,52.74,52.77,52.74,52.77,900.0,42.2535,42.2776,42.2535,42.2776,900.0
2006-01-10 13:05:00,52.76,52.77,52.74,52.77,2100.0,42.2696,42.2776,42.2535,42.2776,2100.0
2006-01-10 13:10:00,52.77,52.78,52.75,52.78,17500.0,42.2776,42.2856,42.2615,42.2856,17500.0
2006-01-10 13:15:00,52.78,52.78,52.76,52.76,2900.0,42.2856,42.2856,42.2696,42.2696,2900.0
2006-01-10 13:20:00,52.79,52.83,52.78,52.83,14900.0,42.2936,42.3256,42.2856,42.3256,14900.0
2006-01-10 13:25:00,52.87,52.91,52.87,52.87,173200.0,42.3577,42.3897,42.3577,42.3577,173200.0
2006-01-10 13:30:00,52.91,52.92,52.88,52.89,5100.0,42.3897,42.3977,42.3657,42.3737,5100.0
2006-01-10 13:35:00,52.89,52.89,52.81,52.86,6100.0,42.3737,42.3737,42.3096,42.3497,6100.0
2006-01-10 13:40:00,52.82,52.87,52.82,52.85,6300.0,42.3176,42.3577,42.3176,42.3417,6300.0
2006-01-10 13:45:00,52.84,52.87,52.81,52.83,11900.0,42.3337,42.3577,42.3096,42.3256,11900.0
2006-01-10 13:50:00,52.81,52.85,52.81,52.85,6000.0,42.3096,42.3417,42.3096,42.3417,6000.0
2006-01-10 13:55:00,52.81,52.81,52.76,52.8,4800.0,42.3096,42.3096,42.2696,42.3016,4800.0
2006-01-10 14:00:00,52.76,52.79,52.75,52.79,16300.0,42.2696,42.2936,42.2615,42.2936,16300.0
2006-01-10 14:05:00,52.78,52.78,52.75,52.76,3900.0,42.2856,42.2856,42.2615,42.2696,3900.0
2006-01-10 14:10:00,52.77,52.78,52.74,52.74,5300.0,42.2776,42.2856,42.2535,42.2535,5300.0
2006-01-10 14:15:00,52.76,52.77,52.76,52.76,5700.0,42.2696,42.2776,42.2696,42.2696,5700.0
2006-01-10 14:20:00,52.77,52.82,52.77,52.82,5600.0,42.2776,42.3176,42.2776,42.3176,5600.0
2006-01-10 14:25:00,52.8,52.8,52.72,52.72,3700.0,42.3016,42.3016,42.2375,42.2375,3700.0
2006-01-10 14:30:00,52.72,52.75,52.7,52.7,17200.0,42.2375,42.2615,42.2215,42.2215,17200.0
2006-01-10 14:35:00,52.72,52.73,52.69,52.72,6200.0,42.2375,42.2455,42.2135,42.2375,6200.0
2006-01-10 14:40:00,52.72,52.75,52.72,52.73,6300.0,42.2375,42.2615,42.2375,42.2455,6300.0
2006-01-10 14:45:00,52.73,52.78,52.69,52.78,17900.0,42.2455,42.2856,42.2135,42.2856,17900.0
2006-01-10 14:50:00,52.75,52.75,52.74,52.74,40300.0,42.2615,42.2615,42.2535,42.2535,40300.0
2006-01-10 14:55:00,52.76,52.77,52.74,52.75,22900.0,42.2696,42.2776,42.2535,42.2615,22900.0
2006-01-10 15:00:00,52.75,52.77,52.74,52.75,10800.0,42.2615,42.2776,42.2535,42.2615,10800.0
2006-01-10 15:05:00,52.73,52.76,52.72,52.75,9300.0,42.2455,42.2696,42.2375,42.2615,9300.0
2006-01-10 15:10:00,52.74,52.76,52.67,52.73,46800.0,42.2535,42.2696,42.1975,42.2455,46800.0
2006-01-10 15:15:00,52.73,52.82,52.72,52.82,37500.0,42.2455,42.3176,42.2375,42.3176,37500.0
2006-01-10 15:20:00,52.82,52.84,52.75,52.84,26900.0,42.3176,42.3337,42.2615,42.3337,26900.0
2006-01-10 15:25:00,52.84,52.84,52.75,52.79,9400.0,42.3337,42.3337,42.2615,42.2936,9400.0
2006-01-10 15:30:00,52.81,52.86,52.78,52.83,8900.0,42.3096,42.3497,42.2856,42.3256,8900.0
2006-01-10 15:35:00,52.84,52.87,52.8,52.81,5500.0,42.3337,42.3577,42.3016,42.3096,5500.0
2006-01-10 15:40:00,52.81,52.87,52.81,52.81,4700.0,42.3096,42.3577,42.3096,42.3096,4700.0
2006-01-10 15:45:00,52.85,52.93,52.83,52.84,3600.0,42.3417,42.4058,42.3256,42.3337,3600.0
2006-01-10 15:50:00,52.88,52.9,52.85,52.88,28900.0,42.3657,42.3817,42.3417,42.3657,28900.0
2006-01-10 15:55:00,52.85,52.89,52.83,52.89,7900.0,42.3417,42.3737,42.3256,42.3737,7900.0
2006-01-10 16:00:00,52.89,52.89,52.89,52.89,0.0,42.3737,42.3737,42.3737,42.3737,0.0
2006-01-10 16:05:00,52.89,52.89,52.89,52.89,0.0,42.3737,42.3737,42.3737,42.3737,0.0
2006-01-10 16:10:00,52.94,52.94,52.94,52.94,800.0,42.4138,42.4138,42.4138,42.4138,800.0
2006-01-11 09:30:00,53.0,53.01,52.85,52.9,120100.0,42.4618,42.4699,42.3417,42.3817,120100.0
2006-01-11 09:35:00,52.92,52.96,52.84,52.89,8200.0,42.3977,42.4298,42.3337,42.3737,8200.0
2006-01-11 09:40:00,52.9,52.9,52.81,52.88,11000.0,42.3817,42.3817,42.3096,42.3657,11000.0
2006-01-11 09:45:00,52.89,52.89,52.85,52.88,3100.0,42.3737,42.3737,42.3417,42.3657,3100.0
2006-01-11 09:50:00,52.89,52.9,52.87,52.87,11300.0,42.3737,42.3817,42.3577,42.3577,11300.0
2006-01-11 09:55:00,52.88,52.89,52.85,52.85,1300.0,42.3657,42.3737,42.3417,42.3417,1300.0
2006-01-11 10:00:00,52.81,52.87,52.81,52.87,28000.0,42.3096,42.3577,42.3096,42.3577,28000.0
2006-01-11 10:05:00,52.84,52.92,52.84,52.91,6800.0,42.3337,42.3977,42.3337,42.3897,6800.0
2006-01-11 10:10:00,52.9,52.9,52.9,52.9,600.0,42.3817,42.3817,42.3817,42.3817,600.0
2006-01-11 10:15:00,52.92,52.95,52.92,52.95,7400.0,42.3977,42.4218,42.3977,42.4218,7400.0
2006-01-11 10:20:00,52.95,52.96,52.95,52.96,3200.0,42.4218,42.4298,42.4218,42.4298,3200.0
2006-01-11 10:25:00,52.93,52.95,52.91,52.95,6700.0,42.4058,42.4218,42.3897,42.4218,6700.0
2006-01-11 10:30:00,52.95,52.95,52.92,52.92,8400.0,42.4218,42.4218,42.3977,42.3977,8400.0
2006-01-11 10:35:00,52.95,52.96,52.95,52.96,6100.0,42.4218,42.4298,42.4218,42.4298,6100.0
2006-01-11 10:40:00,52.99,52.99,52.92,52.92,12900.0,42.4538,42.4538,42.3977,42.3977,12900.0
2006-01-11 10:45:00,52.97,52.97,52.91,52.91,13700.0,42.4378,42.4378,42.3897,42.3897,13700.0
2006-01-11 10:50:00,52.95,52.95,52.86,52.86,5700.0,42.4218,42.4218,42.3497,42.3497,5700.0
2006-01-11 10:55:00,52.87,52.88,52.86,52.86,2200.0,42.3577,42.3657,42.3497,42.3497,2200.0
2006-01-11 11:00:00,52.85,52.87,52.8,52.87,10700.0,42.3417,42.3577,42.3016,42.3577,10700.0
2006-01-11 11:05:00,52.88,52.88,52.84,52.84,1400.0,42.3657,42.3657,42.3337,42.3337,1400.0
2006-01-11 11:10:00,52.85,52.87,52.83,52.87,900.0,42.3417,42.3577,42.3256,42.3577,900.0
2006-01-11 11:15:00,52.9,52.91,52.9,52.9,3400.0,42.3817,42.3897,42.3817,42.3817,3400.0
2006-01-11 11:20:00,52.87,52.9,52.87,52.9,22300.0,42.3577,42.3817,42.3577,42.3817,22300.0
2006-01-11 11:25:00,52.89,52.89,52.87,52.89,2600.0,42.3737,42.3737,42.3577,42.3737,2600.0
2006-01-11 11:30:00,52.89,52.91,52.89,52.89,40900.0,42.3737,42.3897,42.3737,42.3737,40900.0
2006-01-11 11:35:00,52.89,52.93,52.89,52.91,7200.0,42.3737,42.4058,42.3737,42.3897,7200.0
2006-01-11 11:40:00,52.99,52.99,52.95,52.95,5500.0,42.4538,42.4538,42.4218,42.4218,5500.0
2006-01-11 11:45:00,52.97,52.97,52.9,52.92,2400.0,42.4378,42.4378,42.3817,42.3977,2400.0
2006-01-11 11:50:00,52.93,52.93,52.88,52.9,10500.0,42.4058,42.4058,42.3657,42.3817,10500.0
2006-01-11 11:55:00,52.89,52.89,52.89,52.89,500.0,42.3737,42.3737,42.3737,42.3737,500.0
2006-01-11 12:00:00,52.89,52.92,52.89,52.9,6600.0,42.3737,42.3977,42.3737,42.3817,6600.0
2006-01-11 12:05:00,52.9,52.93,52.89,52.93,3000.0,42.3817,42.4058,42.3737,42.4058,3000.0
2006-01-11 12:10:00,52.93,52.93,52.89,52.9,2000.0,42.4058,42.4058,42.3737,42.3817,2000.0
2006-01-11 12:15:00,52.93,52.93,52.89,52.89,1100.0,42.4058,42.4058,42.3737,42.3737,1100.0
2006-01-11 12:20:00,52.93,52.96,52.91,52.91,1900.0,42.4058,42.4298,42.3897,42.3897,1900.0
2006-01-11 12:25:00,52.97,52.98,52.95,52.95,900.0,42.4378,42.4458,42.4218,42.4218,900.0
2006-01-11 12:30:00,52.96,52.96,52.89,52.95,4900.0,42.4298,42.4298,42.3737,42.4218,4900.0
2006-01-11 12:35:00,52.95,52.96,52.94,52.96,900.0,42.4218,42.4298,42.4138,42.4298,900.0
2006-01-11 12:40:00,52.97,52.97,52.96,52.97,11700.0,42.4378,42.4378,42.4298,42.4378,11700.0
2006-01-11 12:45:00,52.94,52.97,52.94,52.97,4600.0,42.4138,42.4378,42.4138,42.4378,4600.0
2006-01-11 12:50:00,52.95,52.98,52.95,52.98,1200.0,42.4218,42.4458,42.4218,42.4458,1200.0
2006-01-11 12:55:00,52.96,52.99,52.94,52.97,1800.0,42.4298,42.4538,42.4138,42.4378,1800.0
2006-01-11 13:00:00,52.97,52.97,52.89,52.89,6500.0,42.4378,42.4378,42.3737,42.3737,6500.0
2006-01-11 13:05:00,52.9,52.9,52.85,52.85,5500.0,42.3817,42.3817,42.3417,42.3417,5500.0
2006-01-11 13:10:00,52.88,52.88,52.85,52.85,600.0,42.3657,42.3657,42.3417,42.3417,600.0
2006-01-11 13:15:00,52.8,52.87,52.8,52.87,4600.0,42.3016,42.3577,42.3016,42.3577,4600.0
2006-01-11 13:20:00,52.87,52.89,52.85,52.89,11100.0,42.3577,42.3737,42.3417,42.3737,11100.0
2006-01-11 13:25:00,52.88,52.88,52.85,52.85,6000.0,42.3657,42.3657,42.3417,42.3417,6000.0
2006-01-11 13:30:00,52.86,52.88,52.85,52.85,8200.0,42.3497,42.3657,42.3417,42.3417,8200.0
2006-01-11 13:35:00,52.83,52.92,52.83,52.92,13800.0,42.3256,42.3977,42.3256,42.3977,13800.0
2006-01-11 13:40:00,52.88,52.94,52.88,52.91,6800.0,42.3657,42.4138,42.3657,42.3897,6800.0
2006-01-11 13:45:00,52.91,52.94,52.87,52.87,7400.0,42.3897,42.4138,42.3577,42.3577,7400.0
2006-01-11 13:50:00,52.92,52.92,52.87,52.87,11000.0,42.3977,42.3977,42.3577,42.3577,11000.0
2006-01-11 13:55:00,52.91,52.91,52.88,52.91,4300.0,42.3897,42.3897,42.3657,42.3897,4300.0
2006-01-11 14:00:00,52.94,52.94,52.87,52.87,4200.0,42.4138,42.4138,42.3577,42.3577,4200.0
2006-01-11 14:05:00,52.92,52.92,52.88,52.88,2000.0,42.3977,42.3977,42.3657,42.3657,2000.0
2006-01-11 14:10:00,52.95,52.98,52.94,52.96,17500.0,42.4218,42.4458,42.4138,42.4298,17500.0
2006-01-11 14:15:00,52.96,52.97,52.93,52.97,9200.0,42.4298,42.4378,42.4058,42.4378,9200.0
2006-01-11 14:20:00,52.97,52.98,52.97,52.98,300.0,42.4378,42.4458,42.4378,42.4458,300.0
2006-01-11 14:25:00,52.96,53.03,52.96,52.98,5200.0,42.4298,42.4859,42.4298,42.4458,5200.0
2006-01-11 14:30:00,52.94,52.97,52.94,52.97,700.0,42.4138,42.4378,42.4138,42.4378,700.0
2006-01-11 14:35:00,53.0,53.04,52.98,53.04,5000.0,42.4618,42.4939,42.4458,42.4939,5000.0
2006-01-11 14:40:00,53.04,53.06,53.04,53.06,1200.0,42.4939,42.5099,42.4939,42.5099,1200.0
2006-01-11 14:45:00,53.03,53.04,53.01,53.03,3200.0,42.4859,42.4939,42.4699,42.4859,3200.0
2006-01-11 14:50:00,53.03,53.06,53.01,53.06,2000.0,42.4859,42.5099,42.4699,42.5099,2000.0
2006-01-11 14:55:00,53.07,53.1,53.05,53.06,9800.0,42.5179,42.542,42.5019,42.5099,9800.0
2006-01-11 15:00:00,53.08,53.09,53.04,53.04,8100.0,42.5259,42.5339,42.4939,42.4939,8100.0
2006-01-11 15:05:00,53.06,53.1,53.03,53.09,4900.0,42.5099,42.542,42.4859,42.5339,4900.0
2006-01-11 15:10:00,53.04,53.09,53.02,53.04,7800.0,42.4939,42.5339,42.4779,42.4939,7800.0
2006-01-11 15:15:00,53.08,53.1,53.05,53.1,4800.0,42.5259,42.542,42.5019,42.542,4800.0
2006-01-11 15:20:00,53.08,53.09,53.05,53.08,7500.0,42.5259,42.5339,42.5019,42.5259,7500.0
2006-01-11 15:25:00,53.12,53.13,53.05,53.1,4500.0,42.558,42.566,42.5019,42.542,4500.0
2006-01-11 15:30:00,53.04,53.11,53.04,53.1,3400.0,42.4939,42.55,42.4939,42.542,3400.0
2006-01-11 15:35:00,53.05,53.11,53.05,53.11,7500.0,42.5019,42.55,42.5019,42.55,7500.0
2006-01-11 15:40:00,53.03,53.11,53.03,53.08,7200.0,42.4859,42.55,42.4859,42.5259,7200.0
2006-01-11 15:45:00,53.05,53.1,53.05,53.05,9400.0,42.5019,42.542,42.5019,42.5019,9400.0
2006-01-11 15:50:00,53.03,53.06,53.0,53.0,3400.0,42.4859,42.5099,42.4618,42.4618,3400.0
2006-01-11 15:55:00,53.0,53.05,53.0,53.02,18900.0,42.4618,42.5019,42.4618,42.4779,18900.0
2006-01-11 16:00:00,53.02,53.02,53.02,53.02,5300.0,42.4779,42.4779,42.4779,42.4779,5300.0
2006-01-11 16:05:00,53.02,53.02,53.02,53.02,0.0,42.4779,42.4779,42.4779,42.4779,0.0
2006-01-11 16:10:00,53.05,53.05,53.05,53.05,1600.0,42.5019,42.5019,42.5019,42.5019,1600.0
2006-01-12 09:30:00,52.9,53.0,52.9,53.0,33200.0,42.3817,42.4618,42.3817,42.4618,33200.0
2006-01-12 09:35:00,52.97,52.99,52.88,52.97,4700.0,42.4378,42.4538,42.3657,42.4378,4700.0
2006-01-12 09:40:00,52.93,52.99,52.92,52.92,6700.0,42.4058,42.4538,42.3977,42.3977,6700.0
2006-01-12 09:45:00,52.91,52.97,52.91,52.91,2900.0,42.3897,42.4378,42.3897,42.3897,2900.0
2006-01-12 09:50:00,52.91,52.97,52.91,52.91,6300.0,42.3897,42.4378,42.3897,42.3897,6300.0
2006-01-12 09:55:00,52.98,52.98,52.93,52.96,3600.0,42.4458,42.4458,42.4058,42.4298,3600.0
2006-01-12 10:00:00,52.95,52.97,52.93,52.93,17900.0,42.4218,42.4378,42.4058,42.4058,17900.0
2006-01-12 10:05:00,52.98,52.99,52.94,52.99,4100.0,42.4458,42.4538,42.4138,42.4538,4100.0
2006-01-12 10:10:00,52.99,52.99,52.96,52.96,5300.0,42.4538,42.4538,42.4298,42.4298,5300.0
2006-01-12 10:15:00,52.93,52.96,52.89,52.92,4500.0,42.4058,42.4298,42.3737,42.3977,4500.0
2006-01-12 10:20:00,52.96,52.96,52.94,52.96,4400.0,42.4298,42.4298,42.4138,42.4298,4400.0
2006-01-12 10:25:00,52.98,52.99,52.95,52.99,10100.0,42.4458,42.4538,42.4218,42.4538,10100.0
2006-01-12 10:30:00,52.96,52.96,52.89,52.89,106300.0,42.4298,42.4298,42.3737,42.3737,106300.0
2006-01-12 10:35:00,52.9,52.9,52.89,52.89,94100.0,42.3817,42.3817,42.3737,42.3737,94100.0
2006-01-12 10:40:00,52.9,52.95,52.89,52.93,900.0,42.3817,42.4218,42.3737,42.4058,900.0
2006-01-12 10:45:00,52.92,52.96,52.92,52.96,3200.0,42.3977,42.4298,42.3977,42.4298,3200.0
2006-01-12 10:50:00,52.98,52.99,52.92,52.94,6700.0,42.4458,42.4538,42.3977,42.4138,6700.0
2006-01-12 10:55:00,52.95,53.0,52.95,52.95,2200.0,42.4218,42.4618,42.4218,42.4218,2200.0
2006-01-12 11:00:00,52.95,52.98,52.95,52.96,7400.0,42.4218,42.4458,42.4218,42.4298,7400.0
2006-01-12 11:05:00,52.96,52.96,52.88,52.89,10300.0,42.4298,42.4298,42.3657,42.3737,10300.0
2006-01-12 11:10:00,52.88,52.89,52.83,52.87,17800.0,42.3657,42.3737,42.3256,42.3577,17800.0
2006-01-12 11:15:00,52.87,52.92,52.87,52.91,7500.0,42.3577,42.3977,42.3577,42.3897,7500.0
2006-01-12 11:20:00,52.91,52.91,52.88,52.91,25200.0,42.3897,42.3897,42.3657,42.3897,25200.0
2006-01-12 11:25:00,52.95,52.95,52.9,52.91,7300.0,42.4218,42.4218,42.3817,42.3897,7300.0
2006-01-12 11:30:00,52.91,52.95,52.9,52.94,2900.0,42.3897,42.4218,42.3817,42.4138,2900.0
2006-01-12 11:35:00,52.94,52.94,52.9,52.93,4600.0,42.4138,42.4138,42.3817,42.4058,4600.0
2006-01-12 11:40:00,52.92,52.96,52.9,52.96,4600.0,42.3977,42.4298,42.3817,42.4298,4600.0
2006-01-12 11:45:00,52.93,52.93,52.93,52.93,700.0,42.4058,42.4058,42.4058,42.4058,700.0
2006-01-12 11:50:00,52.97,53.0,52.97,52.97,3600.0,42.4378,42.4618,42.4378,42.4378,3600.0
2006-01-12 11:55:00,52.97,52.99,52.97,52.98,2700.0,42.4378,42.4538,42.4378,42.4458,2700.0
2006-01-12 12:00:00,52.98,52.98,52.93,52.95,23100.0,42.4458,42.4458,42.4058,42.4218,23100.0
2006-01-12 12:05:00,52.98,52.99,52.97,52.99,1400.0,42.4458,42.4538,42.4378,42.4538,1400.0
2006-01-12 12:10:00,52.98,52.98,52.95,52.96,16400.0,42.4458,42.4458,42.4218,42.4298,16400.0
2006-01-12 12:15:00,52.95,52.97,52.91,52.91,6800.0,42.4218,42.4378,42.3897,42.3897,6800.0
2006-01-12 12:20:00,52.96,52.97,52.93,52.93,28100.0,42.4298,42.4378,42.4058,42.4058,28100.0
2006-01-12 12:25:00,52.94,52.95,52.89,52.95,1400.0,42.4138,42.4218,42.3737,42.4218,1400.0
2006-01-12 12:30:00,52.95,52.95,52.89,52.95,1700.0,42.4218,42.4218,42.3737,42.4218,1700.0
2006-01-12 12:35:00,52.9,52.95,52.9,52.95,19500.0,42.3817,42.4218,42.3817,42.4218,19500.0
2006-01-12 12:40:00,52.95,52.96,52.9,52.94,18600.0,42.4218,42.4298,42.3817,42.4138,18600.0
2006-01-12 12:45:00,52.93,52.97,52.93,52.97,17000.0,42.4058,42.4378,42.4058,42.4378,17000.0
2006-01-12 12:50:00,52.93,52.97,52.93,52.93,23000.0,42.4058,42.4378,42.4058,42.4058,23000.0
2006-01-12 12:55:00,52.93,52.95,52.91,52.93,7500.0,42.4058,42.4218,42.3897,42.4058,7500.0
2006-01-12 13:00:00,52.93,52.94,52.9,52.94,9600.0,42.4058,42.4138,42.3817,42.4138,9600.0
2006-01-12 13:05:00,52.95,52.95,52.92,52.92,22800.0,42.4218,42.4218,42.3977,42.3977,22800.0
2006-01-12 13:10:00,52.95,52.95,52.95,52.95,4100.0,42.4218,42.4218,42.4218,42.4218,4100.0
2006-01-12 13:15:00,52.94,52.95,52.94,52.95,3500.0,42.4138,42.4218,42.4138,42.4218,3500.0
2006-01-12 13:20:00,52.97,52.97,52.95,52.96,11900.0,42.4378,42.4378,42.4218,42.4298,11900.0
2006-01-12 13:25:00,52.95,52.95,52.95,52.95,300.0,42.4218,42.4218,42.4218,42.4218,300.0
2006-01-12 13:30:00,52.97,52.98,52.93,52.97,10300.0,42.4378,42.4458,42.4058,42.4378,10300.0
2006-01-12 13:35:00,52.97,52.97,52.91,52.91,1900.0,42.4378,42.4378,42.3897,42.3897,1900.0
2006-01-12 13:40:00,52.96,52.96,52.92,52.95,4200.0,42.4298,42.4298,42.3977,42.4218,4200.0
2006-01-12 13:45:00,52.92,52.92,52.92,52.92,1100.0,42.3977,42.3977,42.3977,42.3977,1100.0
2006-01-12 13:50:00,52.91,52.91,52.84,52.87,14600.0,42.3897,42.3897,42.3337,42.3577,14600.0
2006-01-12 13:55:00,52.81,52.85,52.79,52.84,16700.0,42.3096,42.3417,42.2936,42.3337,16700.0
2006-01-12 14:00:00,52.84,52.84,52.75,52.75,24400.0,42.3337,42.3337,42.2615,42.2615,24400.0
2006-01-12 14:05:00,52.78,52.79,52.72,52.72,7000.0,42.2856,42.2936,42.2375,42.2375,7000.0
2006-01-12 14:10:00,52.73,52.77,52.73,52.75,2100.0,42.2455,42.2776,42.2455,42.2615,2100.0
2006-01-12 14:15:00,52.72,52.77,52.7,52.77,3900.0,42.2375,42.2776,42.2215,42.2776,3900.0
2006-01-12 14:20:00,52.75,52.77,52.75,52.76,3200.0,42.2615,42.2776,42.2615,42.2696,3200.0
2006-01-12 14:25:00,52.77,52.78,52.72,52.75,6800.0,42.2776,42.2856,42.2375,42.2615,6800.0
2006-01-12 14:30:00,52.73,52.74,52.69,52.71,1900.0,42.2455,42.2535,42.2135,42.2295,1900.0
2006-01-12 14:35:00,52.72,52.74,52.7,52.73,3100.0,42.2375,42.2535,42.2215,42.2455,3100.0
2006-01-12 14:40:00,52.74,52.78,52.71,52.75,12700.0,42.2535,42.2856,42.2295,42.2615,12700.0
2006-01-12 14:45:00,52.75,52.75,52.67,52.72,14200.0,42.2615,42.2615,42.1975,42.2375,14200.0
2006-01-12 14:50:00,52.71,52.74,52.69,52.74,3000.0,42.2295,42.2535,42.2135,42.2535,3000.0
2006-01-12 14:55:00,52.73,52.74,52.7,52.72,10300.0,42.2455,42.2535,42.2215,42.2375,10300.0
2006-01-12 15:00:00,52.73,52.73,52.7,52.72,8400.0,42.2455,42.2455,42.2215,42.2375,8400.0
2006-01-12 15:05:00,52.71,52.76,52.71,52.73,3400.0,42.2295,42.2696,42.2295,42.2455,3400.0
2006-01-12 15:10:00,52.75,52.75,52.72,52.74,70600.0,42.2615,42.2615,42.2375,42.2535,70600.0
2006-01-12 15:15:00,52.74,52.75,52.69,52.74,16100.0,42.2535,42.2615,42.2135,42.2535,16100.0
2006-01-12 15:20:00,52.74,52.74,52.7,52.7,3500.0,42.2535,42.2535,42.2215,42.2215,3500.0
2006-01-12 15:25:00,52.71,52.71,52.68,52.7,4600.0,42.2295,42.2295,42.2055,42.2215,4600.0
2006-01-12 15:30:00,52.71,52.74,52.71,52.72,6300.0,42.2295,42.2535,42.2295,42.2375,6300.0
2006-01-12 15:35:00,52.73,52.77,52.68,52.74,4300.0,42.2455,42.2776,42.2055,42.2535,4300.0
2006-01-12 15:40:00,52.77,52.77,52.68,52.68,8900.0,42.2776,42.2776,42.2055,42.2055,8900.0
2006-01-12 15:45:00,52.71,52.71,52.63,52.65,29200.0,42.2295,42.2295,42.1654,42.1814,29200.0
2006-01-12 15:50:00,52.66,52.71,52.64,52.7,30800.0,42.1894,42.2295,42.1734,42.2215,30800.0
2006-01-12 15:55:00,52.7,52.75,52.64,52.73,11300.0,42.2215,42.2615,42.1734,42.2455,11300.0
2006-01-12 16:00:00,52.68,52.74,52.67,52.74,1600.0,42.2055,42.2535,42.1975,42.2535,1600.0
2006-01-12 16:05:00,52.78,52.78,52.78,52.78,700.0,42.2856,42.2856,42.2856,42.2856,700.0
2006-01-12 16:10:00,52.78,52.78,52.78,52.78,0.0,42.2856,42.2856,42.2856,42.2856,0.0
2006-01-13 09:30:00,52.8,52.8,52.8,52.8,25900.0,42.3016,42.3016,42.3016,42.3016,25900.0
2006-01-13 09:35:00,52.72,52.8,52.72,52.8,26700.0,42.2375,42.3016,42.2375,42.3016,26700.0
2006-01-13 09:40:00,52.78,52.8,52.75,52.8,3900.0,42.2856,42.3016,42.2615,42.3016,3900.0
2006-01-13 09:45:00,52.79,52.79,52.75,52.79,1300.0,42.2936,42.2936,42.2615,42.2936,1300.0
2006-01-13 09:50:00,52.71,52.71,52.69,52.69,11000.0,42.2295,42.2295,42.2135,42.2135,11000.0
2006-01-13 09:55:00,52.74,52.74,52.74,52.74,2700.0,42.2535,42.2535,42.2535,42.2535,2700.0
2006-01-13 10:00:00,52.74,52.74,52.74,52.74,0.0,42.2535,42.2535,42.2535,42.2535,0.0
2006-01-13 10:05:00,52.7,52.77,52.69,52.77,4600.0,42.2215,42.2776,42.2135,42.2776,4600.0
2006-01-13 10:10:00,52.7,52.75,52.69,52.75,500.0,42.2215,42.2615,42.2135,42.2615,500.0
2006-01-13 10:15:00,52.72,52.72,52.69,52.7,400.0,42.2375,42.2375,42.2135,42.2215,400.0
2006-01-13 10:20:00,52.65,52.71,52.65,52.71,1200.0,42.1814,42.2295,42.1814,42.2295,1200.0
2006-01-13 10:25:00,52.7,52.7,52.69,52.69,900.0,42.2215,42.2215,42.2135,42.2135,900.0
2006-01-13 10:30:00,52.71,52.72,52.69,52.69,1300.0,42.2295,42.2375,42.2135,42.2135,1300.0
2006-01-13 10:35:00,52.69,52.69,52.69,52.69,1500.0,42.2135,42.2135,42.2135,42.2135,1500.0
2006-01-13 10:40:00,52.69,52.69,52.63,52.63,6700.0,42.2135,42.2135,42.1654,42.1654,6700.0
2006-01-13 10:45:00,52.66,52.66,52.62,52.62,3200.0,42.1894,42.1894,42.1574,42.1574,3200.0
2006-01-13 10:50:00,52.61,52.65,52.61,52.65,50400.0,42.1494,42.1814,42.1494,42.1814,50400.0
2006-01-13 10:55:00,52.65,52.72,52.63,52.72,75600.0,42.1814,42.2375,42.1654,42.2375,75600.0
2006-01-13 11:00:00,52.67,52.67,52.65,52.65,50100.0,42.1975,42.1975,42.1814,42.1814,50100.0
2006-01-13 11:05:00,52.71,52.71,52.67,52.67,200.0,42.2295,42.2295,42.1975,42.1975,200.0
2006-01-13 11:10:00,52.66,52.76,52.66,52.76,141900.0,42.1894,42.2696,42.1894,42.2696,141900.0
2006-01-13 11:15:00,52.72,52.77,52.71,52.71,9500.0,42.2375,42.2776,42.2295,42.2295,9500.0
2006-01-13 11:20:00,52.75,52.77,52.72,52.72,3000.0,42.2615,42.2776,42.2375,42.2375,3000.0
2006-01-13 11:25:00,52.72,52.78,52.72,52.77,11200.0,42.2375,42.2856,42.2375,42.2776,11200.0
2006-01-13 11:30:00,52.75,52.8,52.75,52.8,2500.0,42.2615,42.3016,42.2615,42.3016,2500.0
2006-01-13 11:35:00,52.76,52.8,52.72,52.72,2200.0,42.2696,42.3016,42.2375,42.2375,2200.0
2006-01-13 11:40:00,52.73,52.76,52.73,52.74,7200.0,42.2455,42.2696,42.2455,42.2535,7200.0
2006-01-13 11:45:00,52.75,52.75,52.73,52.74,6900.0,42.2615,42.2615,42.2455,42.2535,6900.0
2006-01-13 11:50:00,52.74,52.74,52.73,52.73,5600.0,42.2535,42.2535,42.2455,42.2455,5600.0
2006-01-13 11:55:00,52.72,52.72,52.71,52.71,4300.0,42.2375,42.2375,42.2295,42.2295,4300.0
2006-01-13 12:00:00,52.71,52.72,52.71,52.72,2400.0,42.2295,42.2375,42.2295,42.2375,2400.0
2006-01-13 12:05:00,52.71,52.71,52.69,52.69,9400.0,42.2295,42.2295,42.2135,42.2135,9400.0
2006-01-13 12:10:00,52.68,52.74,52.68,52.7,6900.0,42.2055,42.2535,42.2055,42.2215,6900.0
2006-01-13 12:15:00,52.73,52.73,52.7,52.7,3700.0,42.2455,42.2455,42.2215,42.2215,3700.0
2006-01-13 12:20:00,52.72,52.73,52.7,52.73,6900.0,42.2375,42.2455,42.2215,42.2455,6900.0
2006-01-13 12:25:00,52.73,52.73,52.72,52.73,2000.0,42.2455,42.2455,42.2375,42.2455,2000.0
2006-01-13 12:30:00,52.71,52.72,52.7,52.7,2500.0,42.2295,42.2375,42.2215,42.2215,2500.0
2006-01-13 12:35:00,52.7,52.71,52.67,52.7,6300.0,42.2215,42.2295,42.1975,42.2215,6300.0
2006-01-13 12:40:00,52.68,52.7,52.61,52.61,9100.0,42.2055,42.2215,42.1494,42.1494,9100.0
2006-01-13 12:45:00,52.57,52.59,52.52,52.55,10400.0,42.1173,42.1334,42.0773,42.1013,10400.0
2006-01-13 12:50:00,52.55,52.6,52.55,52.59,5000.0,42.1013,42.1414,42.1013,42.1334,5000.0
2006-01-13 12:55:00,52.6,52.61,52.57,52.57,4100.0,42.1414,42.1494,42.1173,42.1173,4100.0
2006-01-13 13:00:00,52.61,52.63,52.58,52.59,5500.0,42.1494,42.1654,42.1253,42.1334,5500.0
2006-01-13 13:05:00,52.6,52.63,52.6,52.61,3100.0,42.1414,42.1654,42.1414,42.1494,3100.0
2006-01-13 13:10:00,52.62,52.63,52.6,52.6,5900.0,42.1574,42.1654,42.1414,42.1414,5900.0
2006-01-13 13:15:00,52.59,52.6,52.54,52.6,3700.0,42.1334,42.1414,42.0933,42.1414,3700.0
2006-01-13 13:20:00,52.6,52.6,52.54,52.55,63600.0,42.1414,42.1414,42.0933,42.1013,63600.0
2006-01-13 13:25:00,52.55,52.64,52.55,52.6,38300.0,42.1013,42.1734,42.1013,42.1414,38300.0
2006-01-13 13:30:00,52.65,52.65,52.6,52.6,1600.0,42.1814,42.1814,42.1414,42.1414,1600.0
2006-01-13 13:35:00,52.62,52.62,52.54,52.58,7800.0,42.1574,42.1574,42.0933,42.1253,7800.0
2006-01-13 13:40:00,52.59,52.59,52.55,52.58,6600.0,42.1334,42.1334,42.1013,42.1253,6600.0
2006-01-13 13:45:00,52.56,52.58,52.53,52.53,38000.0,42.1093,42.1253,42.0853,42.0853,38000.0
2006-01-13 13:50:00,52.52,52.55,52.52,52.54,1200.0,42.0773,42.1013,42.0773,42.0933,1200.0
2006-01-13 13:55:00,52.54,52.63,52.54,52.63,13000.0,42.0933,42.1654,42.0933,42.1654,13000.0
2006-01-13 14:00:00,52.63,52.63,52.58,52.61,2200.0,42.1654,42.1654,42.1253,42.1494,2200.0
2006-01-13 14:05:00,52.61,52.62,52.56,52.59,5300.0,42.1494,42.1574,42.1093,42.1334,5300.0
2006-01-13 14:10:00,52.59,52.59,52.53,52.53,3700.0,42.1334,42.1334,42.0853,42.0853,3700.0
2006-01-13 14:15:00,52.53,52.57,52.5,52.56,14200.0,42.0853,42.1173,42.0613,42.1093,14200.0
2006-01-13 14:20:00,52.57,52.58,52.55,52.55,5700.0,42.1173,42.1253,42.1013,42.1013,5700.0
2006-01-13 14:25:00,52.58,52.59,52.55,52.55,8800.0,42.1253,42.1334,42.1013,42.1013,8800.0
2006-01-13 14:30:00,52.57,52.57,52.54,52.54,4900.0,42.1173,42.1173,42.0933,42.0933,4900.0
2006-01-13 14:35:00,52.54,52.6,52.54,52.59,1700.0,42.0933,42.1414,42.0933,42.1334,1700.0
2006-01-13 14:40:00,52.6,52.66,52.59,52.61,8300.0,42.1414,42.1894,42.1334,42.1494,8300.0
2006-01-13 14:45:00,52.61,52.63,52.59,52.63,27200.0,42.1494,42.1654,42.1334,42.1654,27200.0
2006-01-13 14:50:00,52.63,52.69,52.63,52.65,20600.0,42.1654,42.2135,42.1654,42.1814,20600.0
2006-01-13 14:55:00,52.67,52.7,52.62,52.69,10500.0,42.1975,42.2215,42.1574,42.2135,10500.0
2006-01-13 15:00:00,52.66,52.66,52.62,52.62,5900.0,42.1894,42.1894,42.1574,42.1574,5900.0
2006-01-13 15:05:00,52.62,52.64,52.62,52.62,4900.0,42.1574,42.1734,42.1574,42.1574,4900.0
2006-01-13 15:10:00,52.64,52.65,52.57,52.57,14400.0,42.1734,42.1814,42.1173,42.1173,14400.0
2006-01-13 15:15:00,52.6,52.62,52.6,52.6,8200.0,42.1414,42.1574,42.1414,42.1414,8200.0
2006-01-13 15:20:00,52.6,52.64,52.6,52.61,6300.0,42.1414,42.1734,42.1414,42.1494,6300.0
2006-01-13 15:25:00,52.61,52.64,52.55,52.6,107000.0,42.1494,42.1734,42.1013,42.1414,107000.0
2006-01-13 15:30:00,52.62,52.67,52.62,52.65,61700.0,42.1574,42.1975,42.1574,42.1814,61700.0
2006-01-13 15:35:00,52.65,52.67,52.64,52.66,35500.0,42.1814,42.1975,42.1734,42.1894,35500.0
2006-01-13 15:40:00,52.66,52.69,52.59,52.63,210000.0,42.1894,42.2135,42.1334,42.1654,210000.0
2006-01-13 15:45:00,52.63,52.68,52.6,52.66,370700.0,42.1654,42.2055,42.1414,42.1894,370700.0
2006-01-13 15:50:00,52.65,52.7,52.64,52.7,5200.0,42.1814,42.2215,42.1734,42.2215,5200.0
2006-01-13 15:55:00,52.67,52.72,52.65,52.69,31000.0,42.1975,42.2375,42.1814,42.2135,31000.0
2006-01-13 16:00:00,52.7,52.7,52.7,52.7,23100.0,42.2215,42.2215,42.2215,42.2215,23100.0
2006-01-13 16:05:00,52.7,52.7,52.7,52.7,0.0,42.2215,42.2215,42.2215,42.2215,0.0
2006-01-13 16:10:00,52.7,52.7,52.7,52.7,0.0,42.2215,42.2215,42.2215,42.2215,0.0
2006-01-17 09:30:00,52.47,52.48,52.4,52.45,28900.0,42.0372,42.0452,41.9811,42.0212,28900.0
2006-01-17 09:35:00,52.46,52.5,52.35,52.5,2300.0,42.0292,42.0613,41.9411,42.0613,2300.0
2006-01-17 09:40:00,52.48,52.5,52.46,52.5,7300.0,42.0452,42.0613,42.0292,42.0613,7300.0
2006-01-17 09:45:00,52.5,52.58,52.47,52.53,23500.0,42.0613,42.1253,42.0372,42.0853,23500.0
2006-01-17 09:50:00,52.51,52.52,52.38,52.48,3300.0,42.0693,42.0773,41.9651,42.0452,3300.0
2006-01-17 09:55:00,52.47,52.49,52.41,52.45,2600.0,42.0372,42.0532,41.9892,42.0212,2600.0
2006-01-17 10:00:00,52.46,52.48,52.45,52.48,6100.0,42.0292,42.0452,42.0212,42.0452,6100.0
2006-01-17 10:05:00,52.44,52.5,52.44,52.5,3000.0,42.0132,42.0613,42.0132,42.0613,3000.0
2006-01-17 10:10:00,52.5,52.5,52.45,52.45,4200.0,42.0613,42.0613,42.0212,42.0212,4200.0
2006-01-17 10:15:00,52.46,52.47,52.36,52.43,16200.0,42.0292,42.0372,41.9491,42.0052,16200.0
2006-01-17 10:20:00,52.43,52.44,52.42,52.43,26000.0,42.0052,42.0132,41.9972,42.0052,26000.0
2006-01-17 10:25:00,52.46,52.49,52.46,52.49,3600.0,42.0292,42.0532,42.0292,42.0532,3600.0
2006-01-17 10:30:00,52.49,52.49,52.45,52.45,1100.0,42.0532,42.0532,42.0212,42.0212,1100.0
2006-01-17 10:35:00,52.48,52.48,52.44,52.47,2300.0,42.0452,42.0452,42.0132,42.0372,2300.0
2006-01-17 10:40:00,52.42,52.44,52.4,52.44,1400.0,41.9972,42.0132,41.9811,42.0132,1400.0
2006-01-17 10:45:00,52.44,52.44,52.38,52.41,9000.0,42.0132,42.0132,41.9651,41.9892,9000.0
2006-01-17 10:50:00,52.44,52.45,52.4,52.4,8900.0,42.0132,42.0212,41.9811,41.9811,8900.0
2006-01-17 10:55:00,52.45,52.45,52.45,52.45,1300.0,42.0212,42.0212,42.0212,42.0212,1300.0
2006-01-17 11:00:00,52.46,52.46,52.42,52.42,2800.0,42.0292,42.0292,41.9972,41.9972,2800.0
2006-01-17 11:05:00,52.45,52.5,52.44,52.5,24500.0,42.0212,42.0613,42.0132,42.0613,24500.0
2006-01-17 11:10:00,52.5,52.5,52.5,52.5,2100.0,42.0613,42.0613,42.0613,42.0613,2100.0
2006-01-17 11:15:00,52.48,52.5,52.45,52.48,8800.0,42.0452,42.0613,42.0212,42.0452,8800.0
2006-01-17 11:20:00,52.5,52.5,52.44,52.44,2400.0,42.0613,42.0613,42.0132,42.0132,2400.0
2006-01-17 11:25:00,52.47,52.47,52.44,52.44,2600.0,42.0372,42.0372,42.0132,42.0132,2600.0
2006-01-17 11:30:00,52.42,52.48,52.42,52.45,18000.0,41.9972,42.0452,41.9972,42.0212,18000.0
2006-01-17 11:35:00,52.45,52.46,52.44,52.46,9800.0,42.0212,42.0292,42.0132,42.0292,9800.0
2006-01-17 11:40:00,52.4,52.43,52.4,52.43,1900.0,41.9811,42.0052,41.9811,42.0052,1900.0
2006-01-17 11:45:00,52.43,52.43,52.41,52.41,800.0,42.0052,42.0052,41.9892,41.9892,800.0
2006-01-17 11:50:00,52.42,52.44,52.42,52.44,700.0,41.9972,42.0132,41.9972,42.0132,700.0
2006-01-17 11:55:00,52.44,52.46,52.44,52.46,3200.0,42.0132,42.0292,42.0132,42.0292,3200.0
2006-01-17 12:00:00,52.46,52.46,52.41,52.43,8400.0,42.0292,42.0292,41.9892,42.0052,8400.0
2006-01-17 12:05:00,52.4,52.44,52.4,52.44,3200.0,41.9811,42.0132,41.9811,42.0132,3200.0
2006-01-17 12:10:00,52.42,52.42,52.42,52.42,4000.0,41.9972,41.9972,41.9972,41.9972,4000.0
2006-01-17 12:15:00,52.4,52.43,52.39,52.39,10700.0,41.9811,42.0052,41.9731,41.9731,10700.0
2006-01-17 12:20:00,52.4,52.4,52.33,52.33,182200.0,41.9811,41.9811,41.9251,41.9251,182200.0
2006-01-17 12:25:00,52.31,52.36,52.31,52.32,188400.0,41.909,41.9491,41.909,41.917,188400.0
2006-01-17 12:30:00,52.3,52.36,52.28,52.36,466100.0,41.901,41.9491,41.885,41.9491,466100.0
2006-01-17 12:35:00,52.36,52.36,52.32,52.36,19400.0,41.9491,41.9491,41.917,41.9491,19400.0
2006-01-17 12:40:00,52.38,52.39,52.34,52.39,5000.0,41.9651,41.9731,41.9331,41.9731,5000.0
2006-01-17 12:45:00,52.39,52.39,52.34,52.35,1500.0,41.9731,41.9731,41.9331,41.9411,1500.0
2006-01-17 12:50:00,52.39,52.4,52.34,52.4,8900.0,41.9731,41.9811,41.9331,41.9811,8900.0
2006-01-17 12:55:00,52.37,52.37,52.35,52.35,800.0,41.9571,41.9571,41.9411,41.9411,800.0
2006-01-17 13:00:00,52.35,52.35,52.35,52.35,0.0,41.9411,41.9411,41.9411,41.9411,0.0
2006-01-17 13:05:00,52.33,52.33,52.3,52.33,7700.0,41.9251,41.9251,41.901,41.9251,7700.0
2006-01-17 13:10:00,52.31,52.33,52.31,52.32,12400.0,41.909,41.9251,41.909,41.917,12400.0
2006-01-17 13:15:00,52.3,52.32,52.27,52.27,6600.0,41.901,41.917,41.877,41.877,6600.0
2006-01-17 13:20:00,52.28,52.31,52.28,52.3,600.0,41.885,41.909,41.885,41.901,600.0
2006-01-17 13:25:00,52.32,52.32,52.29,52.31,1200.0,41.917,41.917,41.893,41.909,1200.0
2006-01-17 13:30:00,52.33,52.34,52.33,52.34,1700.0,41.9251,41.9331,41.9251,41.9331,1700.0
2006-01-17 13:35:00,52.33,52.33,52.29,52.3,23600.0,41.9251,41.9251,41.893,41.901,23600.0
2006-01-17 13:40:00,52.34,52.34,52.3,52.3,1200.0,41.9331,41.9331,41.901,41.901,1200.0
2006-01-17 13:45:00,52.29,52.29,52.28,52.28,2600.0,41.893,41.893,41.885,41.885,2600.0
2006-01-17 13:50:00,52.31,52.34,52.28,52.29,12000.0,41.909,41.9331,41.885,41.893,12000.0
2006-01-17 13:55:00,52.35,52.42,52.33,52.42,9200.0,41.9411,41.9972,41.9251,41.9972,9200.0
2006-01-17 14:00:00,52.49,52.49,52.44,52.44,1900.0,42.0532,42.0532,42.0132,42.0132,1900.0
2006-01-17 14:05:00,52.46,52.46,52.43,52.45,6900.0,42.0292,42.0292,42.0052,42.0212,6900.0
2006-01-17 14:10:00,52.44,52.46,52.42,52.46,3600.0,42.0132,42.0292,41.9972,42.0292,3600.0
2006-01-17 14:15:00,52.42,52.45,52.37,52.42,7200.0,41.9972,42.0212,41.9571,41.9972,7200.0
2006-01-17 14:20:00,52.42,52.42,52.35,52.39,8300.0,41.9972,41.9972,41.9411,41.9731,8300.0
2006-01-17 14:25:00,52.4,52.4,52.34,52.38,4700.0,41.9811,41.9811,41.9331,41.9651,4700.0
2006-01-17 14:30:00,52.39,52.39,52.34,52.34,4200.0,41.9731,41.9731,41.9331,41.9331,4200.0
2006-01-17 14:35:00,52.37,52.4,52.37,52.4,3200.0,41.9571,41.9811,41.9571,41.9811,3200.0
2006-01-17 14:40:00,52.39,52.4,52.35,52.38,6600.0,41.9731,41.9811,41.9411,41.9651,6600.0
2006-01-17 14:45:00,52.35,52.4,52.34,52.4,15000.0,41.9411,41.9811,41.9331,41.9811,15000.0
2006-01-17 14:50:00,52.37,52.44,52.37,52.44,1800.0,41.9571,42.0132,41.9571,42.0132,1800.0
2006-01-17 14:55:00,52.44,52.45,52.4,52.4,14700.0,42.0132,42.0212,41.9811,41.9811,14700.0
2006-01-17 15:00:00,52.47,52.48,52.42,52.46,2900.0,42.0372,42.0452,41.9972,42.0292,2900.0
2006-01-17 15:05:00,52.46,52.47,52.44,52.47,2300.0,42.0292,42.0372,42.0132,42.0372,2300.0
2006-01-17 15:10:00,52.48,52.49,52.44,52.44,5700.0,42.0452,42.0532,42.0132,42.0132,5700.0
2006-01-17 15:15:00,52.48,52.48,52.45,52.47,3300.0,42.0452,42.0452,42.0212,42.0372,3300.0
2006-01-17 15:20:00,52.48,52.48,52.44,52.47,10800.0,42.0452,42.0452,42.0132,42.0372,10800.0
2006-01-17 15:25:00,52.43,52.47,52.43,52.47,2200.0,42.0052,42.0372,42.0052,42.0372,2200.0
2006-01-17 15:30:00,52.47,52.47,52.41,52.41,47700.0,42.0372,42.0372,41.9892,41.9892,47700.0
2006-01-17 15:35:00,52.41,52.45,52.39,52.43,11400.0,41.9892,42.0212,41.9731,42.0052,11400.0
2006-01-17 15:40:00,52.43,52.46,52.38,52.44,19800.0,42.0052,42.0292,41.9651,42.0132,19800.0
2006-01-17 15:45:00,52.41,52.45,52.38,52.45,3300.0,41.9892,42.0212,41.9651,42.0212,3300.0
2006-01-17 15:50:00,52.45,52.48,52.42,52.48,3300.0,42.0212,42.0452,41.9972,42.0452,3300.0
2006-01-17 15:55:00,52.48,52.48,52.42,52.42,17500.0,42.0452,42.0452,41.9972,41.9972,17500.0
2006-01-17 16:00:00,52.47,52.48,52.47,52.48,33900.0,42.0372,42.0452,42.0372,42.0452,33900.0
2006-01-17 16:05:00,52.48,52.48,52.48,52.48,0.0,42.0452,42.0452,42.0452,42.0452,0.0
2006-01-17 16:10:00,52.48,52.48,52.48,52.48,0.0,42.0452,42.0452,42.0452,42.0452,0.0
2006-01-18 09:30:00,52.17,52.17,52.05,52.13,53200.0,41.7969,41.7969,41.7007,41.7648,53200.0
2006-01-18 09:35:00,52.05,52.13,52.05,52.05,4200.0,41.7007,41.7648,41.7007,41.7007,4200.0
2006-01-18 09:40:00,52.13,52.13,52.05,52.07,2000.0,41.7648,41.7648,41.7007,41.7168,2000.0
2006-01-18 09:45:00,52.21,52.21,52.15,52.15,8200.0,41.8289,41.8289,41.7808,41.7808,8200.0
2006-01-18 09:50:00,52.22,52.23,52.18,52.22,5800.0,41.8369,41.8449,41.8049,41.8369,5800.0
2006-01-18 09:55:00,52.15,52.15,52.15,52.15,400.0,41.7808,41.7808,41.7808,41.7808,400.0
2006-01-18 10:00:00,52.21,52.22,52.21,52.22,1600.0,41.8289,41.8369,41.8289,41.8369,1600.0
2006-01-18 10:05:00,52.22,52.3,52.22,52.25,15500.0,41.8369,41.901,41.8369,41.861,15500.0
2006-01-18 10:10:00,52.19,52.25,52.19,52.25,9500.0,41.8129,41.861,41.8129,41.861,9500.0
2006-01-18 10:15:00,52.24,52.29,52.24,52.27,4800.0,41.853,41.893,41.853,41.877,4800.0
2006-01-18 10:20:00,52.29,52.38,52.29,52.34,4700.0,41.893,41.9651,41.893,41.9331,4700.0
2006-01-18 10:25:00,52.35,52.35,52.32,52.32,600.0,41.9411,41.9411,41.917,41.917,600.0
2006-01-18 10:30:00,52.34,52.35,52.31,52.33,16100.0,41.9331,41.9411,41.909,41.9251,16100.0
2006-01-18 10:35:00,52.29,52.29,52.23,52.23,6100.0,41.893,41.893,41.8449,41.8449,6100.0
2006-01-18 10:40:00,52.27,52.29,52.25,52.29,4200.0,41.877,41.893,41.861,41.893,4200.0
2006-01-18 10:45:00,52.25,52.27,52.23,52.26,5400.0,41.861,41.877,41.8449,41.869,5400.0
2006-01-18 10:50:00,52.26,52.26,52.23,52.26,5000.0,41.869,41.869,41.8449,41.869,5000.0
2006-01-18 10:55:00,52.23,52.25,52.21,52.21,2900.0,41.8449,41.861,41.8289,41.8289,2900.0
2006-01-18 11:00:00,52.22,52.22,52.16,52.19,3300.0,41.8369,41.8369,41.7889,41.8129,3300.0
2006-01-18 11:05:00,52.15,52.19,52.13,52.18,8100.0,41.7808,41.8129,41.7648,41.8049,8100.0
2006-01-18 11:10:00,52.18,52.18,52.14,52.16,11600.0,41.8049,41.8049,41.7728,41.7889,11600.0
2006-01-18 11:15:00,52.17,52.17,52.17,52.17,100.0,41.7969,41.7969,41.7969,41.7969,100.0
2006-01-18 11:20:00,52.17,52.22,52.17,52.21,30800.0,41.7969,41.8369,41.7969,41.8289,30800.0
2006-01-18 11:25:00,52.21,52.21,52.17,52.17,400.0,41.8289,41.8289,41.7969,41.7969,400.0
2006-01-18 11:30:00,52.18,52.18,52.1,52.1,6000.0,41.8049,41.8049,41.7408,41.7408,6000.0
2006-01-18 11:35:00,52.09,52.1,52.07,52.1,3900.0,41.7328,41.7408,41.7168,41.7408,3900.0
2006-01-18 11:40:00,52.1,52.1,52.06,52.08,31400.0,41.7408,41.7408,41.7087,41.7248,31400.0
2006-01-18 11:45:00,52.11,52.12,52.07,52.07,59800.0,41.7488,41.7568,41.7168,41.7168,59800.0
2006-01-18 11:50:00,52.09,52.09,52.05,52.05,5400.0,41.7328,41.7328,41.7007,41.7007,5400.0
2006-01-18 11:55:00,52.07,52.09,52.05,52.09,3900.0,41.7168,41.7328,41.7007,41.7328,3900.0
2006-01-18 12:00:00,52.1,52.1,52.07,52.07,1900.0,41.7408,41.7408,41.7168,41.7168,1900.0
2006-01-18 12:05:00,52.09,52.13,52.09,52.13,19700.0,41.7328,41.7648,41.7328,41.7648,19700.0
2006-01-18 12:10:00,52.11,52.11,52.05,52.08,19100.0,41.7488,41.7488,41.7007,41.7248,19100.0
2006-01-18 12:15:00,52.07,52.08,52.03,52.05,83700.0,41.7168,41.7248,41.6847,41.7007,83700.0
2006-01-18 12:20:00,52.06,52.07,52.03,52.07,18800.0,41.7087,41.7168,41.6847,41.7168,18800.0
2006-01-18 12:25:00,52.05,52.06,52.05,52.06,300.0,41.7007,41.7087,41.7007,41.7087,300.0
2006-01-18 12:30:00,52.05,52.05,52.05,52.05,100.0,41.7007,41.7007,41.7007,41.7007,100.0
2006-01-18 12:35:00,52.01,52.06,52.01,52.06,8000.0,41.6687,41.7087,41.6687,41.7087,8000.0
2006-01-18 12:40:00,52.06,52.09,52.06,52.09,1300.0,41.7087,41.7328,41.7087,41.7328,1300.0
2006-01-18 12:45:00,52.09,52.11,52.07,52.07,9800.0,41.7328,41.7488,41.7168,41.7168,9800.0
2006-01-18 12:50:00,52.11,52.11,52.08,52.1,6900.0,41.7488,41.7488,41.7248,41.7408,6900.0
2006-01-18 12:55:00,52.07,52.07,52.04,52.04,10800.0,41.7168,41.7168,41.6927,41.6927,10800.0
2006-01-18 13:00:00,52.09,52.1,52.05,52.1,18200.0,41.7328,41.7408,41.7007,41.7408,18200.0
2006-01-18 13:05:00,52.06,52.09,52.05,52.08,13300.0,41.7087,41.7328,41.7007,41.7248,13300.0
2006-01-18 13:10:00,52.05,52.08,52.05,52.05,2900.0,41.7007,41.7248,41.7007,41.7007,2900.0
2006-01-18 13:15:00,52.1,52.1,52.05,52.05,3400.0,41.7408,41.7408,41.7007,41.7007,3400.0
2006-01-18 13:20:00,52.05,52.06,52.02,52.02,2300.0,41.7007,41.7087,41.6767,41.6767,2300.0
2006-01-18 13:25:00,52.02,52.02,52.0,52.0,13700.0,41.6767,41.6767,41.6607,41.6607,13700.0
2006-01-18 13:30:00,51.99,51.99,51.98,51.98,1600.0,41.6527,41.6527,41.6446,41.6446,1600.0
2006-01-18 13:35:00,51.98,52.0,51.96,52.0,5000.0,41.6446,41.6607,41.6286,41.6607,5000.0
2006-01-18 13:40:00,52.0,52.02,51.97,52.02,6900.0,41.6607,41.6767,41.6366,41.6767,6900.0
2006-01-18 13:45:00,52.0,52.06,52.0,52.01,7100.0,41.6607,41.7087,41.6607,41.6687,7100.0
2006-01-18 13:50:00,52.02,52.05,52.01,52.01,2300.0,41.6767,41.7007,41.6687,41.6687,2300.0
2006-01-18 13:55:00,52.03,52.07,52.03,52.04,4800.0,41.6847,41.7168,41.6847,41.6927,4800.0
2006-01-18 14:00:00,52.03,52.16,52.03,52.16,9200.0,41.6847,41.7889,41.6847,41.7889,9200.0
2006-01-18 14:05:00,52.18,52.18,52.12,52.12,2100.0,41.8049,41.8049,41.7568,41.7568,2100.0
2006-01-18 14:10:00,52.1,52.1,52.1,52.1,400.0,41.7408,41.7408,41.7408,41.7408,400.0
2006-01-18 14:15:00,52.15,52.25,52.11,52.22,4400.0,41.7808,41.861,41.7488,41.8369,4400.0
2006-01-18 14:20:00,52.21,52.21,52.18,52.2,12700.0,41.8289,41.8289,41.8049,41.8209,12700.0
2006-01-18 14:25:00,52.21,52.25,52.2,52.23,3000.0,41.8289,41.861,41.8209,41.8449,3000.0
2006-01-18 14:30:00,52.23,52.23,52.23,52.23,300.0,41.8449,41.8449,41.8449,41.8449,300.0
2006-01-18 14:35:00,52.26,52.26,52.21,52.21,4800.0,41.869,41.869,41.8289,41.8289,4800.0
2006-01-18 14:40:00,52.21,52.23,52.12,52.13,3400.0,41.8289,41.8449,41.7568,41.7648,3400.0
2006-01-18 14:45:00,52.1,52.15,52.1,52.12,45200.0,41.7408,41.7808,41.7408,41.7568,45200.0
2006-01-18 14:50:00,52.13,52.13,52.05,52.08,4400.0,41.7648,41.7648,41.7007,41.7248,4400.0
2006-01-18 14:55:00,52.12,52.12,52.06,52.11,1900.0,41.7568,41.7568,41.7087,41.7488,1900.0
2006-01-18 15:00:00,52.11,52.11,52.05,52.11,1600.0,41.7488,41.7488,41.7007,41.7488,1600.0
2006-01-18 15:05:00,52.06,52.11,52.05,52.11,6500.0,41.7087,41.7488,41.7007,41.7488,6500.0
2006-01-18 15:10:00,52.14,52.18,52.11,52.18,13900.0,41.7728,41.8049,41.7488,41.8049,13900.0
2006-01-18 15:15:00,52.17,52.17,52.11,52.15,7400.0,41.7969,41.7969,41.7488,41.7808,7400.0
2006-01-18 15:20:00,52.14,52.16,52.14,52.14,4100.0,41.7728,41.7889,41.7728,41.7728,4100.0
2006-01-18 15:25:00,52.16,52.19,52.14,52.19,11300.0,41.7889,41.8129,41.7728,41.8129,11300.0
2006-01-18 15:30:00,52.19,52.23,52.19,52.19,10900.0,41.8129,41.8449,41.8129,41.8129,10900.0
2006-01-18 15:35:00,52.19,52.25,52.19,52.2,2800.0,41.8129,41.861,41.8129,41.8209,2800.0
2006-01-18 15:40:00,52.24,52.24,52.17,52.17,23600.0,41.853,41.853,41.7969,41.7969,23600.0
2006-01-18 15:45:00,52.19,52.27,52.19,52.26,17100.0,41.8129,41.877,41.8129,41.869,17100.0
2006-01-18 15:50:00,52.24,52.27,52.21,52.26,42000.0,41.853,41.877,41.8289,41.869,42000.0
2006-01-18 15:55:00,52.25,52.25,52.18,52.18,10900.0,41.861,41.861,41.8049,41.8049,10900.0
2006-01-18 16:00:00,52.18,52.18,52.18,52.18,200.0,41.8049,41.8049,41.8049,41.8049,200.0
2006-01-18 16:05:00,52.2,52.2,52.2,52.2,55300.0,41.8209,41.8209,41.8209,41.8209,55300.0
2006-01-18 16:10:00,52.18,52.18,52.18,52.18,30000.0,41.8049,41.8049,41.8049,41.8049,30000.0
2006-01-19 09:30:00,52.89,52.89,52.32,52.32,26300.0,42.3737,42.3737,41.917,41.917,26300.0
2006-01-19 09:35:00,52.41,52.42,52.33,52.42,12800.0,41.9892,41.9972,41.9251,41.9972,12800.0
2006-01-19 09:40:00,52.43,52.43,52.35,52.41,73900.0,42.0052,42.0052,41.9411,41.9892,73900.0
2006-01-19 09:45:00,52.42,52.42,52.34,52.41,2100.0,41.9972,41.9972,41.9331,41.9892,2100.0
2006-01-19 09:50:00,52.4,52.4,52.31,52.31,3800.0,41.9811,41.9811,41.909,41.909,3800.0
2006-01-19 09:55:00,52.35,52.36,52.34,52.35,6100.0,41.9411,41.9491,41.9331,41.9411,6100.0
2006-01-19 10:00:00,52.32,52.37,52.31,52.32,9000.0,41.917,41.9571,41.909,41.917,9000.0
2006-01-19 10:05:00,52.34,52.35,52.31,52.35,10100.0,41.9331,41.9411,41.909,41.9411,10100.0
2006-01-19 10:10:00,52.33,52.33,52.3,52.31,6900.0,41.9251,41.9251,41.901,41.909,6900.0
2006-01-19 10:15:00,52.31,52.36,52.31,52.36,2900.0,41.909,41.9491,41.909,41.9491,2900.0
2006-01-19 10:20:00,52.3,52.36,52.3,52.34,3900.0,41.901,41.9491,41.901,41.9331,3900.0
2006-01-19 10:25:00,52.34,52.35,52.33,52.34,17900.0,41.9331,41.9411,41.9251,41.9331,17900.0
2006-01-19 10:30:00,52.37,52.37,52.28,52.28,24200.0,41.9571,41.9571,41.885,41.885,24200.0
2006-01-19 10:35:00,52.3,52.34,52.3,52.3,7000.0,41.901,41.9331,41.901,41.901,7000.0
2006-01-19 10:40:00,52.32,52.34,52.3,52.34,1700.0,41.917,41.9331,41.901,41.9331,1700.0
2006-01-19 10:45:00,52.34,52.38,52.31,52.38,2500.0,41.9331,41.9651,41.909,41.9651,2500.0
2006-01-19 10:50:00,52.37,52.37,52.3,52.31,8500.0,41.9571,41.9571,41.901,41.909,8500.0
2006-01-19 10:55:00,52.28,52.29,52.27,52.28,6500.0,41.885,41.893,41.877,41.885,6500.0
2006-01-19 11:00:00,52.3,52.3,52.3,52.3,1100.0,41.901,41.901,41.901,41.901,1100.0
2006-01-19 11:05:00,52.28,52.29,52.27,52.27,400.0,41.885,41.893,41.877,41.877,400.0
2006-01-19 11:10:00,52.26,52.28,52.25,52.27,2500.0,41.869,41.885,41.861,41.877,2500.0
2006-01-19 11:15:00,52.26,52.26,52.22,52.24,4900.0,41.869,41.869,41.8369,41.853,4900.0
2006-01-19 11:20:00,52.28,52.28,52.22,52.22,5400.0,41.885,41.885,41.8369,41.8369,5400.0
2006-01-19 11:25:00,52.25,52.29,52.22,52.29,1400.0,41.861,41.893,41.8369,41.893,1400.0
2006-01-19 11:30:00,52.29,52.31,52.27,52.31,2100.0,41.893,41.909,41.877,41.909,2100.0
2006-01-19 11:35:00,52.27,52.31,52.27,52.31,4000.0,41.877,41.909,41.877,41.909,4000.0
2006-01-19 11:40:00,52.27,52.33,52.27,52.3,3700.0,41.877,41.9251,41.877,41.901,3700.0
2006-01-19 11:45:00,52.3,52.34,52.3,52.31,6400.0,41.901,41.9331,41.901,41.909,6400.0
2006-01-19 11:50:00,52.32,52.35,52.32,52.34,2700.0,41.917,41.9411,41.917,41.9331,2700.0
2006-01-19 11:55:00,52.33,52.37,52.33,52.37,1400.0,41.9251,41.9571,41.9251,41.9571,1400.0
2006-01-19 12:00:00,52.38,52.38,52.34,52.37,3300.0,41.9651,41.9651,41.9331,41.9571,3300.0
2006-01-19 12:05:00,52.41,52.41,52.39,52.41,500.0,41.9892,41.9892,41.9731,41.9892,500.0
2006-01-19 12:10:00,52.4,52.42,52.38,52.38,4900.0,41.9811,41.9972,41.9651,41.9651,4900.0
2006-01-19 12:15:00,52.44,52.44,52.4,52.44,1100.0,42.0132,42.0132,41.9811,42.0132,1100.0
2006-01-19 12:20:00,52.44,52.45,52.41,52.45,800.0,42.0132,42.0212,41.9892,42.0212,800.0
2006-01-19 12:25:00,52.4,52.44,52.39,52.4,3500.0,41.9811,42.0132,41.9731,41.9811,3500.0
2006-01-19 12:30:00,52.45,52.45,52.42,52.42,2800.0,42.0212,42.0212,41.9972,41.9972,2800.0
2006-01-19 12:35:00,52.45,52.46,52.45,52.46,1000.0,42.0212,42.0292,42.0212,42.0292,1000.0
2006-01-19 12:40:00,52.46,52.47,52.46,52.46,2100.0,42.0292,42.0372,42.0292,42.0292,2100.0
2006-01-19 12:45:00,52.43,52.5,52.43,52.5,3100.0,42.0052,42.0613,42.0052,42.0613,3100.0
2006-01-19 12:50:00,52.51,52.53,52.49,52.53,500.0,42.0693,42.0853,42.0532,42.0853,500.0
2006-01-19 12:55:00,52.53,52.53,52.5,52.52,1600.0,42.0853,42.0853,42.0613,42.0773,1600.0
2006-01-19 13:00:00,52.53,52.55,52.53,52.55,1000.0,42.0853,42.1013,42.0853,42.1013,1000.0
2006-01-19 13:05:00,52.6,52.61,52.6,52.6,1300.0,42.1414,42.1494,42.1414,42.1414,1300.0
2006-01-19 13:10:00,52.6,52.62,52.57,52.57,1500.0,42.1414,42.1574,42.1173,42.1173,1500.0
2006-01-19 13:15:00,52.6,52.61,52.58,52.61,3900.0,42.1414,42.1494,42.1253,42.1494,3900.0
2006-01-19 13:20:00,52.61,52.61,52.58,52.58,12300.0,42.1494,42.1494,42.1253,42.1253,12300.0
2006-01-19 13:25:00,52.58,52.58,52.57,52.57,3700.0,42.1253,42.1253,42.1173,42.1173,3700.0
2006-01-19 13:30:00,52.6,52.6,52.6,52.6,300.0,42.1414,42.1414,42.1414,42.1414,300.0
2006-01-19 13:35:00,52.58,52.6,52.58,52.6,7800.0,42.1253,42.1414,42.1253,42.1414,7800.0
2006-01-19 13:40:00,52.6,52.62,52.6,52.62,11600.0,42.1414,42.1574,42.1414,42.1574,11600.0
2006-01-19 13:45:00,52.63,52.63,52.6,52.6,2900.0,42.1654,42.1654,42.1414,42.1414,2900.0
2006-01-19 13:50:00,52.65,52.65,52.61,52.63,1900.0,42.1814,42.1814,42.1494,42.1654,1900.0
2006-01-19 13:55:00,52.63,52.68,52.63,52.68,56500.0,42.1654,42.2055,42.1654,42.2055,56500.0
2006-01-19 14:00:00,52.66,52.68,52.66,52.68,4700.0,42.1894,42.2055,42.1894,42.2055,4700.0
2006-01-19 14:05:00,52.68,52.69,52.63,52.64,10900.0,42.2055,42.2135,42.1654,42.1734,10900.0
2006-01-19 14:10:00,52.69,52.69,52.66,52.66,7800.0,42.2135,42.2135,42.1894,42.1894,7800.0
2006-01-19 14:15:00,52.68,52.68,52.65,52.65,2600.0,42.2055,42.2055,42.1814,42.1814,2600.0
2006-01-19 14:20:00,52.65,52.66,52.62,52.65,6600.0,42.1814,42.1894,42.1574,42.1814,6600.0
2006-01-19 14:25:00,52.62,52.63,52.57,52.57,6700.0,42.1574,42.1654,42.1173,42.1173,6700.0
2006-01-19 14:30:00,52.6,52.62,52.53,52.57,10400.0,42.1414,42.1574,42.0853,42.1173,10400.0
2006-01-19 14:35:00,52.59,52.6,52.55,52.6,2800.0,42.1334,42.1414,42.1013,42.1414,2800.0
2006-01-19 14:40:00,52.56,52.59,52.55,52.56,2100.0,42.1093,42.1334,42.1013,42.1093,2100.0
2006-01-19 14:45:00,52.55,52.56,52.55,52.56,2200.0,42.1013,42.1093,42.1013,42.1093,2200.0
2006-01-19 14:50:00,52.56,52.58,52.53,52.58,2900.0,42.1093,42.1253,42.0853,42.1253,2900.0
2006-01-19 14:55:00,52.56,52.6,52.54,52.6,35300.0,42.1093,42.1414,42.0933,42.1414,35300.0
2006-01-19 15:00:00,52.6,52.6,52.52,52.54,9400.0,42.1414,42.1414,42.0773,42.0933,9400.0
2006-01-19 15:05:00,52.51,52.53,52.44,52.44,3000.0,42.0693,42.0853,42.0132,42.0132,3000.0
2006-01-19 15:10:00,52.47,52.49,52.44,52.49,10200.0,42.0372,42.0532,42.0132,42.0532,10200.0
2006-01-19 15:15:00,52.46,52.5,52.45,52.5,1600.0,42.0292,42.0613,42.0212,42.0613,1600.0
2006-01-19 15:20:00,52.5,52.52,52.48,52.52,1700.0,42.0613,42.0773,42.0452,42.0773,1700.0
2006-01-19 15:25:00,52.51,52.51,52.48,52.48,3800.0,42.0693,42.0693,42.0452,42.0452,3800.0
2006-01-19 15:30:00,52.52,52.52,52.46,52.49,15200.0,42.0773,42.0773,42.0292,42.0532,15200.0
2006-01-19 15:35:00,52.49,52.5,52.47,52.47,11800.0,42.0532,42.0613,42.0372,42.0372,11800.0
2006-01-19 15:40:00,52.5,52.51,52.48,52.5,12000.0,42.0613,42.0693,42.0452,42.0613,12000.0
2006-01-19 15:45:00,52.48,52.5,52.46,52.48,67800.0,42.0452,42.0613,42.0292,42.0452,67800.0
2006-01-19 15:50:00,52.48,52.49,52.47,52.48,57300.0,42.0452,42.0532,42.0372,42.0452,57300.0
2006-01-19 15:55:00,52.48,52.49,52.43,52.46,92300.0,42.0452,42.0532,42.0052,42.0292,92300.0
2006-01-19 16:00:00,52.46,52.46,52.43,52.43,5400.0,42.0292,42.0292,42.0052,42.0052,5400.0
2006-01-19 16:05:00,52.45,52.45,52.45,52.45,300.0,42.0212,42.0212,42.0212,42.0212,300.0
2006-01-19 16:10:00,52.45,52.45,52.45,52.45,0.0,42.0212,42.0212,42.0212,42.0212,0.0
2006-01-20 09:30:00,52.48,52.48,52.43,52.43,43100.0,42.0452,42.0452,42.0052,42.0052,43100.0
2006-01-20 09:35:00,52.42,52.42,52.35,52.42,14200.0,41.9972,41.9972,41.9411,41.9972,14200.0
2006-01-20 09:40:00,52.35,52.35,52.35,52.35,200.0,41.9411,41.9411,41.9411,41.9411,200.0
2006-01-20 09:45:00,52.35,52.35,52.28,52.35,3900.0,41.9411,41.9411,41.885,41.9411,3900.0
2006-01-20 09:50:00,52.31,52.39,52.3,52.3,1000.0,41.909,41.9731,41.901,41.901,1000.0
2006-01-20 09:55:00,52.36,52.36,52.32,52.32,3300.0,41.9491,41.9491,41.917,41.917,3300.0
2006-01-20 10:00:00,52.26,52.27,52.25,52.26,5200.0,41.869,41.877,41.861,41.869,5200.0
2006-01-20 10:05:00,52.26,52.26,52.25,52.25,19000.0,41.869,41.869,41.861,41.861,19000.0
2006-01-20 10:10:00,52.25,52.27,52.16,52.16,7900.0,41.861,41.877,41.7889,41.7889,7900.0
2006-01-20 10:15:00,52.17,52.22,52.15,52.18,19100.0,41.7969,41.8369,41.7808,41.8049,19100.0
2006-01-20 10:20:00,52.15,52.21,52.15,52.17,50500.0,41.7808,41.8289,41.7808,41.7969,50500.0
2006-01-20 10:25:00,52.17,52.21,52.15,52.15,4900.0,41.7969,41.8289,41.7808,41.7808,4900.0
2006-01-20 10:30:00,52.13,52.13,52.1,52.1,7800.0,41.7648,41.7648,41.7408,41.7408,7800.0
2006-01-20 10:35:00,52.08,52.13,52.08,52.13,700.0,41.7248,41.7648,41.7248,41.7648,700.0
2006-01-20 10:40:00,52.13,52.13,52.07,52.07,28200.0,41.7648,41.7648,41.7168,41.7168,28200.0
2006-01-20 10:45:00,52.05,52.05,52.02,52.02,200.0,41.7007,41.7007,41.6767,41.6767,200.0
2006-01-20 10:50:00,52.02,52.02,51.91,51.94,11000.0,41.6767,41.6767,41.5886,41.6126,11000.0
2006-01-20 10:55:00,51.96,51.99,51.96,51.98,2100.0,41.6286,41.6527,41.6286,41.6446,2100.0
2006-01-20 11:00:00,51.96,51.96,51.94,51.96,4200.0,41.6286,41.6286,41.6126,41.6286,4200.0
2006-01-20 11:05:00,51.95,51.96,51.92,51.96,3600.0,41.6206,41.6286,41.5966,41.6286,3600.0
2006-01-20 11:10:00,51.92,52.0,51.92,51.98,1800.0,41.5966,41.6607,41.5966,41.6446,1800.0
2006-01-20 11:15:00,51.99,51.99,51.94,51.99,2300.0,41.6527,41.6527,41.6126,41.6527,2300.0
2006-01-20 11:20:00,51.95,51.95,51.88,51.92,8300.0,41.6206,41.6206,41.5645,41.5966,8300.0
2006-01-20 11:25:00,51.92,51.98,51.92,51.98,2800.0,41.5966,41.6446,41.5966,41.6446,2800.0
2006-01-20 11:30:00,51.93,51.93,51.88,51.91,7400.0,41.6046,41.6046,41.5645,41.5886,7400.0
2006-01-20 11:35:00,51.93,51.93,51.86,51.92,5000.0,41.6046,41.6046,41.5485,41.5966,5000.0
2006-01-20 11:40:00,51.93,51.93,51.86,51.89,6300.0,41.6046,41.6046,41.5485,41.5725,6300.0
2006-01-20 11:45:00,51.88,51.94,51.8,51.8,55500.0,41.5645,41.6126,41.5004,41.5004,55500.0
2006-01-20 11:50:00,51.77,51.81,51.73,51.77,21600.0,41.4764,41.5085,41.4444,41.4764,21600.0
2006-01-20 11:55:00,51.76,51.78,51.73,51.77,25300.0,41.4684,41.4844,41.4444,41.4764,25300.0
2006-01-20 12:00:00,51.74,51.83,51.72,51.82,2500.0,41.4524,41.5245,41.4363,41.5165,2500.0
2006-01-20 12:05:00,51.79,51.81,51.77,51.79,3100.0,41.4924,41.5085,41.4764,41.4924,3100.0
2006-01-20 12:10:00,51.81,51.81,51.75,51.78,9700.0,41.5085,41.5085,41.4604,41.4844,9700.0
2006-01-20 12:15:00,51.78,51.8,51.78,51.79,4000.0,41.4844,41.5004,41.4844,41.4924,4000.0
2006-01-20 12:20:00,51.79,51.8,51.78,51.79,4800.0,41.4924,41.5004,41.4844,41.4924,4800.0
2006-01-20 12:25:00,51.8,51.85,51.79,51.8,69900.0,41.5004,41.5405,41.4924,41.5004,69900.0
2006-01-20 12:30:00,51.76,51.81,51.76,51.8,56300.0,41.4684,41.5085,41.4684,41.5004,56300.0
2006-01-20 12:35:00,51.81,51.81,51.76,51.79,2900.0,41.5085,41.5085,41.4684,41.4924,2900.0
2006-01-20 12:40:00,51.75,51.77,51.7,51.71,75000.0,41.4604,41.4764,41.4203,41.4283,75000.0
2006-01-20 12:45:00,51.7,51.7,51.6,51.65,9400.0,41.4203,41.4203,41.3402,41.3803,9400.0
2006-01-20 12:50:00,51.65,51.73,51.65,51.73,2700.0,41.3803,41.4444,41.3803,41.4444,2700.0
2006-01-20 12:55:00,51.69,51.69,51.65,51.69,3100.0,41.4123,41.4123,41.3803,41.4123,3100.0
2006-01-20 13:00:00,51.64,51.67,51.54,51.54,1200.0,41.3723,41.3963,41.2921,41.2921,1200.0
2006-01-20 13:05:00,51.51,51.61,51.51,51.59,1000.0,41.2681,41.3482,41.2681,41.3322,1000.0
2006-01-20 13:10:00,51.54,51.62,51.53,51.62,1400.0,41.2921,41.3562,41.2841,41.3562,1400.0
2006-01-20 13:15:00,51.58,51.64,51.57,51.57,27500.0,41.3242,41.3723,41.3162,41.3162,27500.0
2006-01-20 13:20:00,51.59,51.62,51.59,51.62,600.0,41.3322,41.3562,41.3322,41.3562,600.0
2006-01-20 13:25:00,51.62,51.69,51.62,51.67,1700.0,41.3562,41.4123,41.3562,41.3963,1700.0
2006-01-20 13:30:00,51.66,51.66,51.57,51.6,5100.0,41.3883,41.3883,41.3162,41.3402,5100.0
2006-01-20 13:35:00,51.63,51.65,51.63,51.64,4100.0,41.3642,41.3803,41.3642,41.3723,4100.0
2006-01-20 13:40:00,51.6,51.64,51.59,51.59,12200.0,41.3402,41.3723,41.3322,41.3322,12200.0
2006-01-20 13:45:00,51.61,51.62,51.53,51.53,3600.0,41.3482,41.3562,41.2841,41.2841,3600.0
2006-01-20 13:50:00,51.59,51.6,51.56,51.57,2400.0,41.3322,41.3402,41.3082,41.3162,2400.0
2006-01-20 13:55:00,51.5,51.57,51.47,51.54,53700.0,41.2601,41.3162,41.2361,41.2921,53700.0
2006-01-20 14:00:00,51.51,51.52,51.43,51.52,3100.0,41.2681,41.2761,41.204,41.2761,3100.0
2006-01-20 14:05:00,51.54,51.55,51.45,51.53,4400.0,41.2921,41.3001,41.22,41.2841,4400.0
2006-01-20 14:10:00,51.46,51.53,51.46,51.52,7400.0,41.228,41.2841,41.228,41.2761,7400.0
2006-01-20 14:15:00,51.54,51.56,51.54,51.55,3500.0,41.2921,41.3082,41.2921,41.3001,3500.0
2006-01-20 14:20:00,51.48,51.54,51.48,51.53,1400.0,41.2441,41.2921,41.2441,41.2841,1400.0
2006-01-20 14:25:00,51.54,51.61,51.49,51.61,4200.0,41.2921,41.3482,41.2521,41.3482,4200.0
2006-01-20 14:30:00,51.63,51.63,51.55,51.58,4300.0,41.3642,41.3642,41.3001,41.3242,4300.0
2006-01-20 14:35:00,51.57,51.58,51.5,51.55,3000.0,41.3162,41.3242,41.2601,41.3001,3000.0
2006-01-20 14:40:00,51.58,51.58,51.52,51.56,13700.0,41.3242,41.3242,41.2761,41.3082,13700.0
2006-01-20 14:45:00,51.57,51.57,51.54,51.56,9800.0,41.3162,41.3162,41.2921,41.3082,9800.0
2006-01-20 14:50:00,51.55,51.57,51.52,51.53,13200.0,41.3001,41.3162,41.2761,41.2841,13200.0
2006-01-20 14:55:00,51.53,51.54,51.47,51.49,17400.0,41.2841,41.2921,41.2361,41.2521,17400.0
2006-01-20 15:00:00,51.49,51.55,51.49,51.51,9300.0,41.2521,41.3001,41.2521,41.2681,9300.0
2006-01-20 15:05:00,51.46,51.57,51.46,51.53,30000.0,41.228,41.3162,41.228,41.2841,30000.0
2006-01-20 15:10:00,51.56,51.56,51.48,51.52,6500.0,41.3082,41.3082,41.2441,41.2761,6500.0
2006-01-20 15:15:00,51.52,51.52,51.46,51.5,17800.0,41.2761,41.2761,41.228,41.2601,17800.0
2006-01-20 15:20:00,51.48,51.49,51.44,51.45,12400.0,41.2441,41.2521,41.212,41.22,12400.0
2006-01-20 15:25:00,51.44,51.46,51.44,51.46,5200.0,41.212,41.228,41.212,41.228,5200.0
2006-01-20 15:30:00,51.46,51.48,51.44,51.45,5500.0,41.228,41.2441,41.212,41.22,5500.0
2006-01-20 15:35:00,51.47,51.47,51.4,51.4,41000.0,41.2361,41.2361,41.18,41.18,41000.0
2006-01-20 15:40:00,51.4,51.4,51.33,51.36,12400.0,41.18,41.18,41.1239,41.1479,12400.0
2006-01-20 15:45:00,51.37,51.38,51.34,51.38,44300.0,41.1559,41.1639,41.1319,41.1639,44300.0
2006-01-20 15:50:00,51.37,51.43,51.36,51.42,14700.0,41.1559,41.204,41.1479,41.196,14700.0
2006-01-20 15:55:00,51.42,51.44,51.36,51.38,20500.0,41.196,41.212,41.1479,41.1639,20500.0
2006-01-20 16:00:00,51.4,51.43,51.4,51.42,1500.0,41.18,41.204,41.18,41.196,1500.0
2006-01-20 16:05:00,51.4,51.4,51.36,51.36,7400.0,41.18,41.18,41.1479,41.1479,7400.0
2006-01-20 16:10:00,51.36,51.36,51.36,51.36,0.0,41.1479,41.1479,41.1479,41.1479,0.0
2006-01-23 09:30:00,51.52,51.55,51.4,51.51,36600.0,41.2761,41.3001,41.18,41.2681,36600.0
2006-01-23 09:35:00,51.49,51.53,51.42,51.42,7900.0,41.2521,41.2841,41.196,41.196,7900.0
2006-01-23 09:40:00,51.52,51.54,51.51,51.51,2600.0,41.2761,41.2921,41.2681,41.2681,2600.0
2006-01-23 09:45:00,51.5,51.51,51.4,51.41,32700.0,41.2601,41.2681,41.18,41.188,32700.0
2006-01-23 09:50:00,51.4,51.48,51.4,51.47,800.0,41.18,41.2441,41.18,41.2361,800.0
2006-01-23 09:55:00,51.44,51.44,51.41,51.41,2000.0,41.212,41.212,41.188,41.188,2000.0
2006-01-23 10:00:00,51.38,51.38,51.27,51.27,3200.0,41.1639,41.1639,41.0758,41.0758,3200.0
2006-01-23 10:05:00,51.35,51.35,51.28,51.28,12000.0,41.1399,41.1399,41.0838,41.0838,12000.0
2006-01-23 10:10:00,51.43,51.43,51.4,51.4,1400.0,41.204,41.204,41.18,41.18,1400.0
2006-01-23 10:15:00,51.4,51.42,51.4,51.4,8700.0,41.18,41.196,41.18,41.18,8700.0
2006-01-23 10:20:00,51.33,51.48,51.33,51.48,20100.0,41.1239,41.2441,41.1239,41.2441,20100.0
2006-01-23 10:25:00,51.46,51.48,51.44,51.48,1200.0,41.228,41.2441,41.212,41.2441,1200.0
2006-01-23 10:30:00,51.43,51.46,51.43,51.46,11900.0,41.204,41.228,41.204,41.228,11900.0
2006-01-23 10:35:00,51.37,51.37,51.37,51.37,400.0,41.1559,41.1559,41.1559,41.1559,400.0
2006-01-23 10:40:00,51.38,51.39,51.37,51.39,4500.0,41.1639,41.172,41.1559,41.172,4500.0
2006-01-23 10:45:00,51.42,51.43,51.38,51.43,2400.0,41.196,41.204,41.1639,41.204,2400.0
2006-01-23 10:50:00,51.4,51.42,51.39,51.4,1700.0,41.18,41.196,41.172,41.18,1700.0
2006-01-23 10:55:00,51.46,51.47,51.46,51.46,1700.0,41.228,41.2361,41.228,41.228,1700.0
2006-01-23 11:00:00,51.46,51.47,51.41,51.47,8300.0,41.228,41.2361,41.188,41.2361,8300.0
2006-01-23 11:05:00,51.47,51.49,51.42,51.46,6000.0,41.2361,41.2521,41.196,41.228,6000.0
2006-01-23 11:10:00,51.5,51.5,51.47,51.5,1600.0,41.2601,41.2601,41.2361,41.2601,1600.0
2006-01-23 11:15:00,51.46,51.5,51.46,51.5,2700.0,41.228,41.2601,41.228,41.2601,2700.0
2006-01-23 11:20:00,51.48,51.49,51.46,51.49,13800.0,41.2441,41.2521,41.228,41.2521,13800.0
2006-01-23 11:25:00,51.5,51.52,51.46,51.52,2100.0,41.2601,41.2761,41.228,41.2761,2100.0
2006-01-23 11:30:00,51.55,51.55,51.55,51.55,7400.0,41.3001,41.3001,41.3001,41.3001,7400.0
2006-01-23 11:35:00,51.56,51.56,51.5,51.5,2000.0,41.3082,41.3082,41.2601,41.2601,2000.0
2006-01-23 11:40:00,51.5,51.55,51.5,51.54,24200.0,41.2601,41.3001,41.2601,41.2921,24200.0
2006-01-23 11:45:00,51.55,51.56,51.5,51.56,15500.0,41.3001,41.3082,41.2601,41.3082,15500.0
2006-01-23 11:50:00,51.52,51.58,51.51,51.58,2700.0,41.2761,41.3242,41.2681,41.3242,2700.0
2006-01-23 11:55:00,51.59,51.59,51.53,51.53,4400.0,41.3322,41.3322,41.2841,41.2841,4400.0
2006-01-23 12:00:00,51.52,51.53,51.5,51.52,17100.0,41.2761,41.2841,41.2601,41.2761,17100.0
2006-01-23 12:05:00,51.52,51.52,51.45,51.47,2800.0,41.2761,41.2761,41.22,41.2361,2800.0
2006-01-23 12:10:00,51.45,51.51,51.45,51.48,4500.0,41.22,41.2681,41.22,41.2441,4500.0
2006-01-23 12:15:00,51.46,51.46,51.44,51.45,18600.0,41.228,41.228,41.212,41.22,18600.0
2006-01-23 12:20:00,51.43,51.45,51.4,51.4,13300.0,41.204,41.22,41.18,41.18,13300.0
2006-01-23 12:25:00,51.4,51.41,51.39,51.41,2200.0,41.18,41.188,41.172,41.188,2200.0
2006-01-23 12:30:00,51.43,51.46,51.41,51.45,9500.0,41.204,41.228,41.188,41.22,9500.0
2006-01-23 12:35:00,51.45,51.46,51.43,51.43,3900.0,41.22,41.228,41.204,41.204,3900.0
2006-01-23 12:40:00,51.41,51.42,51.37,51.39,2800.0,41.188,41.196,41.1559,41.172,2800.0
2006-01-23 12:45:00,51.39,51.39,51.35,51.35,7700.0,41.172,41.172,41.1399,41.1399,7700.0
2006-01-23 12:50:00,51.33,51.35,51.33,51.35,1700.0,41.1239,41.1399,41.1239,41.1399,1700.0
2006-01-23 12:55:00,51.37,51.38,51.37,51.37,3000.0,41.1559,41.1639,41.1559,41.1559,3000.0
2006-01-23 13:00:00,51.37,51.37,51.34,51.37,16800.0,41.1559,41.1559,41.1319,41.1559,16800.0
2006-01-23 13:05:00,51.39,51.42,51.38,51.41,16400.0,41.172,41.196,41.1639,41.188,16400.0
2006-01-23 13:10:00,51.41,51.41,51.37,51.37,1100.0,41.188,41.188,41.1559,41.1559,1100.0
2006-01-23 13:15:00,51.37,51.39,51.36,51.39,1900.0,41.1559,41.172,41.1479,41.172,1900.0
2006-01-23 13:20:00,51.41,51.44,51.4,51.42,3600.0,41.188,41.212,41.18,41.196,3600.0
2006-01-23 13:25:00,51.46,51.5,51.45,51.5,9900.0,41.228,41.2601,41.22,41.2601,9900.0
2006-01-23 13:30:00,51.47,51.51,51.47,51.51,5100.0,41.2361,41.2681,41.2361,41.2681,5100.0
2006-01-23 13:35:00,51.5,51.5,51.47,51.49,1800.0,41.2601,41.2601,41.2361,41.2521,1800.0
2006-01-23 13:40:00,51.39,51.43,51.39,51.43,7700.0,41.172,41.204,41.172,41.204,7700.0
2006-01-23 13:45:00,51.43,51.46,51.41,51.45,10200.0,41.204,41.228,41.188,41.22,10200.0
2006-01-23 13:50:00,51.39,51.4,51.37,51.4,500.0,41.172,41.18,41.1559,41.18,500.0
2006-01-23 13:55:00,51.38,51.4,51.37,51.38,4000.0,41.1639,41.18,41.1559,41.1639,4000.0
2006-01-23 14:00:00,51.38,51.41,51.37,51.39,2800.0,41.1639,41.188,41.1559,41.172,2800.0
2006-01-23 14:05:00,51.43,51.43,51.39,51.42,17400.0,41.204,41.204,41.172,41.196,17400.0
2006-01-23 14:10:00,51.41,51.41,51.34,51.35,20500.0,41.188,41.188,41.1319,41.1399,20500.0
2006-01-23 14:15:00,51.32,51.35,51.31,51.35,9600.0,41.1159,41.1399,41.1079,41.1399,9600.0
2006-01-23 14:20:00,51.35,51.39,51.33,51.39,9000.0,41.1399,41.172,41.1239,41.172,9000.0
2006-01-23 14:25:00,51.39,51.39,51.36,51.37,20300.0,41.172,41.172,41.1479,41.1559,20300.0
2006-01-23 14:30:00,51.35,51.4,51.34,51.34,9600.0,41.1399,41.18,41.1319,41.1319,9600.0
2006-01-23 14:35:00,51.32,51.35,51.28,51.35,2000.0,41.1159,41.1399,41.0838,41.1399,2000.0
2006-01-23 14:40:00,51.34,51.36,51.32,51.36,4300.0,41.1319,41.1479,41.1159,41.1479,4300.0
2006-01-23 14:45:00,51.33,51.38,51.33,51.33,5400.0,41.1239,41.1639,41.1239,41.1239,5400.0
2006-01-23 14:50:00,51.33,51.38,51.31,51.31,3000.0,41.1239,41.1639,41.1079,41.1079,3000.0
2006-01-23 14:55:00,51.35,51.44,51.35,51.39,31300.0,41.1399,41.212,41.1399,41.172,31300.0
2006-01-23 15:00:00,51.41,51.43,51.39,51.39,12000.0,41.188,41.204,41.172,41.172,12000.0
2006-01-23 15:05:00,51.39,51.42,51.37,51.41,10500.0,41.172,41.196,41.1559,41.188,10500.0
2006-01-23 15:10:00,51.36,51.39,51.35,51.37,8200.0,41.1479,41.172,41.1399,41.1559,8200.0
2006-01-23 15:15:00,51.39,51.4,51.33,51.34,11000.0,41.172,41.18,41.1239,41.1319,11000.0
2006-01-23 15:20:00,51.4,51.46,51.35,51.46,13100.0,41.18,41.228,41.1399,41.228,13100.0
2006-01-23 15:25:00,51.45,51.45,51.41,51.42,12800.0,41.22,41.22,41.188,41.196,12800.0
2006-01-23 15:30:00,51.42,51.44,51.36,51.36,8000.0,41.196,41.212,41.1479,41.1479,8000.0
2006-01-23 15:35:00,51.43,51.44,51.37,51.37,38100.0,41.204,41.212,41.1559,41.1559,38100.0
2006-01-23 15:40:00,51.4,51.41,51.33,51.33,17600.0,41.18,41.188,41.1239,41.1239,17600.0
2006-01-23 15:45:00,51.35,51.37,51.35,51.37,1100.0,41.1399,41.1559,41.1399,41.1559,1100.0
2006-01-23 15:50:00,51.34,51.37,51.34,51.35,17500.0,41.1319,41.1559,41.1319,41.1399,17500.0
2006-01-23 15:55:00,51.34,51.37,51.32,51.34,28900.0,41.1319,41.1559,41.1159,41.1319,28900.0
2006-01-23 16:00:00,51.34,51.39,51.34,51.39,2300.0,41.1319,41.172,41.1319,41.172,2300.0
2006-01-23 16:05:00,51.39,51.39,51.39,51.39,0.0,41.172,41.172,41.172,41.172,0.0
2006-01-23 16:10:00,51.39,51.39,51.39,51.39,0.0,41.172,41.172,41.172,41.172,0.0
2006-01-24 09:30:00,52.16,52.16,51.46,51.48,30200.0,41.7889,41.7889,41.228,41.2441,30200.0
2006-01-24 09:35:00,51.5,51.65,51.5,51.65,2000.0,41.2601,41.3803,41.2601,41.3803,2000.0
2006-01-24 09:40:00,51.65,51.7,51.57,51.7,8100.0,41.3803,41.4203,41.3162,41.4203,8100.0
2006-01-24 09:45:00,51.7,51.7,51.66,51.69,2700.0,41.4203,41.4203,41.3883,41.4123,2700.0
2006-01-24 09:50:00,51.7,51.72,51.66,51.66,3400.0,41.4203,41.4363,41.3883,41.3883,3400.0
2006-01-24 09:55:00,51.72,51.73,51.68,51.73,4400.0,41.4363,41.4444,41.4043,41.4444,4400.0
2006-01-24 10:00:00,51.73,51.73,51.67,51.71,3000.0,41.4444,41.4444,41.3963,41.4283,3000.0
2006-01-24 10:05:00,51.69,51.69,51.68,51.68,2600.0,41.4123,41.4123,41.4043,41.4043,2600.0
2006-01-24 10:10:00,51.68,51.7,51.68,51.7,1000.0,41.4043,41.4203,41.4043,41.4203,1000.0
2006-01-24 10:15:00,51.7,51.7,51.66,51.67,800.0,41.4203,41.4203,41.3883,41.3963,800.0
2006-01-24 10:20:00,51.69,51.71,51.68,51.7,7100.0,41.4123,41.4283,41.4043,41.4203,7100.0
2006-01-24 10:25:00,51.67,51.67,51.62,51.62,4500.0,41.3963,41.3963,41.3562,41.3562,4500.0
2006-01-24 10:30:00,51.58,51.6,51.58,51.6,5300.0,41.3242,41.3402,41.3242,41.3402,5300.0
2006-01-24 10:35:00,51.61,51.62,51.58,51.62,1500.0,41.3482,41.3562,41.3242,41.3562,1500.0
2006-01-24 10:40:00,51.6,51.6,51.58,51.59,1400.0,41.3402,41.3402,41.3242,41.3322,1400.0
2006-01-24 10:45:00,51.61,51.64,51.59,51.61,19600.0,41.3482,41.3723,41.3322,41.3482,19600.0
2006-01-24 10:50:00,51.64,51.64,51.61,51.63,5600.0,41.3723,41.3723,41.3482,41.3642,5600.0
2006-01-24 10:55:00,51.58,51.58,51.54,51.54,8300.0,41.3242,41.3242,41.2921,41.2921,8300.0
2006-01-24 11:00:00,51.53,51.56,51.53,51.55,1700.0,41.2841,41.3082,41.2841,41.3001,1700.0
2006-01-24 11:05:00,51.49,51.5,51.48,51.5,3900.0,41.2521,41.2601,41.2441,41.2601,3900.0
2006-01-24 11:10:00,51.51,51.52,51.46,51.49,6100.0,41.2681,41.2761,41.228,41.2521,6100.0
2006-01-24 11:15:00,51.48,51.48,51.48,51.48,200.0,41.2441,41.2441,41.2441,41.2441,200.0
2006-01-24 11:20:00,51.49,51.55,51.49,51.53,14000.0,41.2521,41.3001,41.2521,41.2841,14000.0
2006-01-24 11:25:00,51.51,51.56,51.51,51.56,3600.0,41.2681,41.3082,41.2681,41.3082,3600.0
2006-01-24 11:30:00,51.52,51.56,51.52,51.52,1400.0,41.2761,41.3082,41.2761,41.2761,1400.0
2006-01-24 11:35:00,51.56,51.56,51.49,51.55,14800.0,41.3082,41.3082,41.2521,41.3001,14800.0
2006-01-24 11:40:00,51.5,51.56,51.5,51.56,7000.0,41.2601,41.3082,41.2601,41.3082,7000.0
2006-01-24 11:45:00,51.55,51.58,51.55,51.55,15000.0,41.3001,41.3242,41.3001,41.3001,15000.0
2006-01-24 11:50:00,51.57,51.58,51.54,51.56,3900.0,41.3162,41.3242,41.2921,41.3082,3900.0
2006-01-24 11:55:00,51.56,51.56,51.52,51.55,7500.0,41.3082,41.3082,41.2761,41.3001,7500.0
2006-01-24 12:00:00,51.56,51.57,51.52,51.55,5700.0,41.3082,41.3162,41.2761,41.3001,5700.0
2006-01-24 12:05:00,51.53,51.54,51.53,51.54,200.0,41.2841,41.2921,41.2841,41.2921,200.0
2006-01-24 12:10:00,51.59,51.59,51.57,51.57,400.0,41.3322,41.3322,41.3162,41.3162,400.0
2006-01-24 12:15:00,51.56,51.56,51.49,51.51,10300.0,41.3082,41.3082,41.2521,41.2681,10300.0
2006-01-24 12:20:00,51.51,51.52,51.51,51.51,500.0,41.2681,41.2761,41.2681,41.2681,500.0
2006-01-24 12:25:00,51.48,51.53,51.47,51.51,3100.0,41.2441,41.2841,41.2361,41.2681,3100.0
2006-01-24 12:30:00,51.48,51.52,51.46,51.52,5800.0,41.2441,41.2761,41.228,41.2761,5800.0
2006-01-24 12:35:00,51.53,51.55,51.51,51.55,7400.0,41.2841,41.3001,41.2681,41.3001,7400.0
2006-01-24 12:40:00,51.49,51.49,51.46,51.46,10500.0,41.2521,41.2521,41.228,41.228,10500.0
2006-01-24 12:45:00,51.47,51.47,51.45,51.46,22400.0,41.2361,41.2361,41.22,41.228,22400.0
2006-01-24 12:50:00,51.46,51.56,51.46,51.56,700.0,41.228,41.3082,41.228,41.3082,700.0
2006-01-24 12:55:00,51.57,51.57,51.53,51.53,2800.0,41.3162,41.3162,41.2841,41.2841,2800.0
2006-01-24 13:00:00,51.5,51.54,51.5,51.51,6200.0,41.2601,41.2921,41.2601,41.2681,6200.0
2006-01-24 13:05:00,51.5,51.5,51.46,51.46,4800.0,41.2601,41.2601,41.228,41.228,4800.0
2006-01-24 13:10:00,51.46,51.51,51.46,51.49,8300.0,41.228,41.2681,41.228,41.2521,8300.0
2006-01-24 13:15:00,51.48,51.5,51.48,51.5,4300.0,41.2441,41.2601,41.2441,41.2601,4300.0
2006-01-24 13:20:00,51.5,51.51,51.49,51.49,1700.0,41.2601,41.2681,41.2521,41.2521,1700.0
2006-01-24 13:25:00,51.49,51.5,51.46,51.5,3200.0,41.2521,41.2601,41.228,41.2601,3200.0
2006-01-24 13:30:00,51.53,51.54,51.53,51.54,400.0,41.2841,41.2921,41.2841,41.2921,400.0
2006-01-24 13:35:00,51.54,51.54,51.49,51.53,3700.0,41.2921,41.2921,41.2521,41.2841,3700.0
2006-01-24 13:40:00,51.54,51.54,51.49,51.52,3900.0,41.2921,41.2921,41.2521,41.2761,3900.0
2006-01-24 13:45:00,51.55,51.55,51.55,51.55,400.0,41.3001,41.3001,41.3001,41.3001,400.0
2006-01-24 13:50:00,51.51,51.56,51.51,51.56,13300.0,41.2681,41.3082,41.2681,41.3082,13300.0
2006-01-24 13:55:00,51.53,51.64,51.52,51.64,10300.0,41.2841,41.3723,41.2761,41.3723,10300.0
2006-01-24 14:00:00,51.64,51.64,51.57,51.64,102000.0,41.3723,41.3723,41.3162,41.3723,102000.0
2006-01-24 14:05:00,51.65,51.65,51.64,51.64,20800.0,41.3803,41.3803,41.3723,41.3723,20800.0
2006-01-24 14:10:00,51.62,51.69,51.62,51.65,42300.0,41.3562,41.4123,41.3562,41.3803,42300.0
2006-01-24 14:15:00,51.68,51.68,51.68,51.68,1100.0,41.4043,41.4043,41.4043,41.4043,1100.0
2006-01-24 14:20:00,51.68,51.68,51.61,51.61,13900.0,41.4043,41.4043,41.3482,41.3482,13900.0
2006-01-24 14:25:00,51.66,51.68,51.64,51.66,7100.0,41.3883,41.4043,41.3723,41.3883,7100.0
2006-01-24 14:30:00,51.64,51.68,51.63,51.64,68600.0,41.3723,41.4043,41.3642,41.3723,68600.0
2006-01-24 14:35:00,51.68,51.68,51.61,51.65,29800.0,41.4043,41.4043,41.3482,41.3803,29800.0
2006-01-24 14:40:00,51.66,51.68,51.65,51.67,2200.0,41.3883,41.4043,41.3803,41.3963,2200.0
2006-01-24 14:45:00,51.64,51.69,51.61,51.65,4200.0,41.3723,41.4123,41.3482,41.3803,4200.0
2006-01-24 14:50:00,51.66,51.69,51.6,51.6,12900.0,41.3883,41.4123,41.3402,41.3402,12900.0
2006-01-24 14:55:00,51.6,51.61,51.55,51.6,8200.0,41.3402,41.3482,41.3001,41.3402,8200.0
2006-01-24 15:00:00,51.57,51.6,51.56,51.57,16400.0,41.3162,41.3402,41.3082,41.3162,16400.0
2006-01-24 15:05:00,51.57,51.6,51.56,51.6,12000.0,41.3162,41.3402,41.3082,41.3402,12000.0
2006-01-24 15:10:00,51.56,51.56,51.51,51.53,12100.0,41.3082,41.3082,41.2681,41.2841,12100.0
2006-01-24 15:15:00,51.53,51.59,51.51,51.54,2900.0,41.2841,41.3322,41.2681,41.2921,2900.0
2006-01-24 15:20:00,51.53,51.59,51.51,51.55,3100.0,41.2841,41.3322,41.2681,41.3001,3100.0
2006-01-24 15:25:00,51.57,51.57,51.54,51.57,6900.0,41.3162,41.3162,41.2921,41.3162,6900.0
2006-01-24 15:30:00,51.57,51.63,51.57,51.63,19200.0,41.3162,41.3642,41.3162,41.3642,19200.0
2006-01-24 15:35:00,51.62,51.63,51.56,51.63,10700.0,41.3562,41.3642,41.3082,41.3642,10700.0
2006-01-24 15:40:00,51.63,51.64,51.6,51.6,4800.0,41.3642,41.3723,41.3402,41.3402,4800.0
2006-01-24 15:45:00,51.64,51.65,51.58,51.65,9900.0,41.3723,41.3803,41.3242,41.3803,9900.0
2006-01-24 15:50:00,51.61,51.64,51.57,51.64,9500.0,41.3482,41.3723,41.3162,41.3723,9500.0
2006-01-24 15:55:00,51.64,51.64,51.55,51.59,34100.0,41.3723,41.3723,41.3001,41.3322,34100.0
2006-01-24 16:00:00,51.6,51.6,51.56,51.56,72800.0,41.3402,41.3402,41.3082,41.3082,72800.0
2006-01-24 16:05:00,51.56,51.56,51.56,51.56,0.0,41.3082,41.3082,41.3082,41.3082,0.0
2006-01-24 16:10:00,51.63,51.63,51.63,51.63,400.0,41.3642,41.3642,41.3642,41.3642,400.0
2006-01-25 09:30:00,51.66,51.86,51.66,51.8,76900.0,41.3883,41.5485,41.3883,41.5004,76900.0
2006-01-25 09:35:00,51.77,51.8,51.64,51.65,11300.0,41.4764,41.5004,41.3723,41.3803,11300.0
2006-01-25 09:40:00,51.74,51.74,51.65,51.72,3300.0,41.4524,41.4524,41.3803,41.4363,3300.0
2006-01-25 09:45:00,51.74,51.75,51.67,51.75,32600.0,41.4524,41.4604,41.3963,41.4604,32600.0
2006-01-25 09:50:00,51.77,51.77,51.72,51.77,3400.0,41.4764,41.4764,41.4363,41.4764,3400.0
2006-01-25 09:55:00,51.78,51.78,51.7,51.7,11800.0,41.4844,41.4844,41.4203,41.4203,11800.0
2006-01-25 10:00:00,51.74,51.79,51.69,51.72,86800.0,41.4524,41.4924,41.4123,41.4363,86800.0
2006-01-25 10:05:00,51.72,51.73,51.63,51.63,20700.0,41.4363,41.4444,41.3642,41.3642,20700.0
2006-01-25 10:10:00,51.6,51.63,51.54,51.54,3100.0,41.3402,41.3642,41.2921,41.2921,3100.0
2006-01-25 10:15:00,51.59,51.6,51.59,51.6,1300.0,41.3322,41.3402,41.3322,41.3402,1300.0
2006-01-25 10:20:00,51.58,51.58,51.43,51.43,2000.0,41.3242,41.3242,41.204,41.204,2000.0
2006-01-25 10:25:00,51.43,51.48,51.4,51.48,8400.0,41.204,41.2441,41.18,41.2441,8400.0
2006-01-25 10:30:00,51.48,51.48,51.48,51.48,2000.0,41.2441,41.2441,41.2441,41.2441,2000.0
2006-01-25 10:35:00,51.45,51.5,51.45,51.5,29900.0,41.22,41.2601,41.22,41.2601,29900.0
2006-01-25 10:40:00,51.45,51.51,51.44,51.51,22400.0,41.22,41.2681,41.212,41.2681,22400.0
2006-01-25 10:45:00,51.5,51.55,51.45,51.55,15600.0,41.2601,41.3001,41.22,41.3001,15600.0
2006-01-25 10:50:00,51.59,51.59,51.54,51.56,27000.0,41.3322,41.3322,41.2921,41.3082,27000.0
2006-01-25 10:55:00,51.57,51.59,51.57,51.59,9900.0,41.3162,41.3322,41.3162,41.3322,9900.0
2006-01-25 11:00:00,51.59,51.59,51.59,51.59,1000.0,41.3322,41.3322,41.3322,41.3322,1000.0
2006-01-25 11:05:00,51.62,51.62,51.59,51.59,3000.0,41.3562,41.3562,41.3322,41.3322,3000.0
2006-01-25 11:10:00,51.57,51.62,51.57,51.62,14100.0,41.3162,41.3562,41.3162,41.3562,14100.0
2006-01-25 11:15:00,51.65,51.65,51.65,51.65,1100.0,41.3803,41.3803,41.3803,41.3803,1100.0
2006-01-25 11:20:00,51.67,51.67,51.67,51.67,1400.0,41.3963,41.3963,41.3963,41.3963,1400.0
2006-01-25 11:25:00,51.62,51.68,51.62,51.68,10000.0,41.3562,41.4043,41.3562,41.4043,10000.0
2006-01-25 11:30:00,51.68,51.68,51.61,51.63,2100.0,41.4043,41.4043,41.3482,41.3642,2100.0
2006-01-25 11:35:00,51.63,51.63,51.58,51.6,4300.0,41.3642,41.3642,41.3242,41.3402,4300.0
2006-01-25 11:40:00,51.6,51.6,51.54,51.57,25800.0,41.3402,41.3402,41.2921,41.3162,25800.0
2006-01-25 11:45:00,51.49,51.49,51.49,51.49,12600.0,41.2521,41.2521,41.2521,41.2521,12600.0
2006-01-25 11:50:00,51.51,51.51,51.47,51.48,13700.0,41.2681,41.2681,41.2361,41.2441,13700.0
2006-01-25 11:55:00,51.48,51.54,51.48,51.54,15600.0,41.2441,41.2921,41.2441,41.2921,15600.0
2006-01-25 12:00:00,51.51,51.53,51.51,51.53,600.0,41.2681,41.2841,41.2681,41.2841,600.0
2006-01-25 12:05:00,51.49,51.52,51.49,51.52,1700.0,41.2521,41.2761,41.2521,41.2761,1700.0
2006-01-25 12:10:00,51.5,51.5,51.45,51.45,8600.0,41.2601,41.2601,41.22,41.22,8600.0
2006-01-25 12:15:00,51.43,51.48,51.41,51.47,14900.0,41.204,41.2441,41.188,41.2361,14900.0
2006-01-25 12:20:00,51.45,51.46,51.42,51.44,1700.0,41.22,41.228,41.196,41.212,1700.0
2006-01-25 12:25:00,51.35,51.37,51.34,51.37,4400.0,41.1399,41.1559,41.1319,41.1559,4400.0
2006-01-25 12:30:00,51.4,51.45,51.37,51.44,20400.0,41.18,41.22,41.1559,41.212,20400.0
2006-01-25 12:35:00,51.44,51.47,51.41,51.45,7300.0,41.212,41.2361,41.188,41.22,7300.0
2006-01-25 12:40:00,51.47,51.47,51.41,51.44,700.0,41.2361,41.2361,41.188,41.212,700.0
2006-01-25 12:45:00,51.48,51.49,51.46,51.49,500.0,41.2441,41.2521,41.228,41.2521,500.0
2006-01-25 12:50:00,51.42,51.48,51.42,51.48,15200.0,41.196,41.2441,41.196,41.2441,15200.0
2006-01-25 12:55:00,51.46,51.53,51.46,51.53,2800.0,41.228,41.2841,41.228,41.2841,2800.0
2006-01-25 13:00:00,51.53,51.54,51.49,51.51,5100.0,41.2841,41.2921,41.2521,41.2681,5100.0
2006-01-25 13:05:00,51.52,51.52,51.5,51.5,1000.0,41.2761,41.2761,41.2601,41.2601,1000.0
2006-01-25 13:10:00,51.49,51.49,51.49,51.49,300.0,41.2521,41.2521,41.2521,41.2521,300.0
2006-01-25 13:15:00,51.54,51.55,51.54,51.55,1200.0,41.2921,41.3001,41.2921,41.3001,1200.0
2006-01-25 13:20:00,51.52,51.52,51.49,51.49,2700.0,41.2761,41.2761,41.2521,41.2521,2700.0
2006-01-25 13:25:00,51.47,51.47,51.44,51.44,900.0,41.2361,41.2361,41.212,41.212,900.0
2006-01-25 13:30:00,51.49,51.51,51.46,51.47,3800.0,41.2521,41.2681,41.228,41.2361,3800.0
2006-01-25 13:35:00,51.49,51.5,51.48,51.49,2800.0,41.2521,41.2601,41.2441,41.2521,2800.0
2006-01-25 13:40:00,51.47,51.49,51.45,51.47,11100.0,41.2361,41.2521,41.22,41.2361,11100.0
2006-01-25 13:45:00,51.46,51.46,51.4,51.4,9100.0,41.228,41.228,41.18,41.18,9100.0
2006-01-25 13:50:00,51.41,51.43,51.39,51.42,25800.0,41.188,41.204,41.172,41.196,25800.0
2006-01-25 13:55:00,51.42,51.45,51.41,51.41,19000.0,41.196,41.22,41.188,41.188,19000.0
2006-01-25 14:00:00,51.35,51.43,51.35,51.37,6800.0,41.1399,41.204,41.1399,41.1559,6800.0
2006-01-25 14:05:00,51.42,51.42,51.41,51.41,3800.0,41.196,41.196,41.188,41.188,3800.0
2006-01-25 14:10:00,51.46,51.46,51.45,51.46,2600.0,41.228,41.228,41.22,41.228,2600.0
2006-01-25 14:15:00,51.44,51.44,51.4,51.4,1300.0,41.212,41.212,41.18,41.18,1300.0
2006-01-25 14:20:00,51.43,51.45,51.41,51.45,3100.0,41.204,41.22,41.188,41.22,3100.0
2006-01-25 14:25:00,51.37,51.41,51.37,51.37,1400.0,41.1559,41.188,41.1559,41.1559,1400.0
2006-01-25 14:30:00,51.36,51.38,51.33,51.36,3000.0,41.1479,41.1639,41.1239,41.1479,3000.0
2006-01-25 14:35:00,51.34,51.37,51.34,51.37,47000.0,41.1319,41.1559,41.1319,41.1559,47000.0
2006-01-25 14:40:00,51.4,51.43,51.36,51.39,17700.0,41.18,41.204,41.1479,41.172,17700.0
2006-01-25 14:45:00,51.36,51.36,51.33,51.33,1400.0,41.1479,41.1479,41.1239,41.1239,1400.0
2006-01-25 14:50:00,51.3,51.36,51.3,51.32,13800.0,41.0999,41.1479,41.0999,41.1159,13800.0
2006-01-25 14:55:00,51.35,51.35,51.25,51.28,5300.0,41.1399,41.1399,41.0598,41.0838,5300.0
2006-01-25 15:00:00,51.27,51.35,51.27,51.31,7100.0,41.0758,41.1399,41.0758,41.1079,7100.0
2006-01-25 15:05:00,51.3,51.33,51.27,51.3,3300.0,41.0999,41.1239,41.0758,41.0999,3300.0
2006-01-25 15:10:00,51.31,51.37,51.3,51.37,6200.0,41.1079,41.1559,41.0999,41.1559,6200.0
2006-01-25 15:15:00,51.39,51.39,51.32,51.36,22300.0,41.172,41.172,41.1159,41.1479,22300.0
2006-01-25 15:20:00,51.36,51.36,51.34,51.36,1900.0,41.1479,41.1479,41.1319,41.1479,1900.0
2006-01-25 15:25:00,51.4,51.4,51.34,51.39,6500.0,41.18,41.18,41.1319,41.172,6500.0
2006-01-25 15:30:00,51.36,51.36,51.32,51.33,36200.0,41.1479,41.1479,41.1159,41.1239,36200.0
2006-01-25 15:35:00,51.34,51.38,51.3,51.33,27300.0,41.1319,41.1639,41.0999,41.1239,27300.0
2006-01-25 15:40:00,51.4,51.43,51.37,51.43,11200.0,41.18,41.204,41.1559,41.204,11200.0
2006-01-25 15:45:00,51.42,51.43,51.37,51.41,5200.0,41.196,41.204,41.1559,41.188,5200.0
2006-01-25 15:50:00,51.42,51.43,51.39,51.39,3700.0,41.196,41.204,41.172,41.172,3700.0
2006-01-25 15:55:00,51.4,51.42,51.39,51.4,7200.0,41.18,41.196,41.172,41.18,7200.0
2006-01-25 16:00:00,51.44,51.44,51.44,51.44,4100.0,41.212,41.212,41.212,41.212,4100.0
2006-01-25 16:05:00,51.44,51.44,51.44,51.44,0.0,41.212,41.212,41.212,41.212,0.0
2006-01-25 16:10:00,51.42,51.42,51.42,51.42,153100.0,41.196,41.196,41.196,41.196,153100.0
2006-01-26 09:30:00,51.68,51.8,51.61,51.79,23100.0,41.4043,41.5004,41.3482,41.4924,23100.0
2006-01-26 09:35:00,51.79,51.8,51.79,51.79,5000.0,41.4924,41.5004,41.4924,41.4924,5000.0
2006-01-26 09:40:00,51.74,51.75,51.63,51.63,2100.0,41.4524,41.4604,41.3642,41.3642,2100.0
2006-01-26 09:45:00,51.7,51.71,51.63,51.7,18400.0,41.4203,41.4283,41.3642,41.4203,18400.0
2006-01-26 09:50:00,51.71,51.71,51.64,51.71,2900.0,41.4283,41.4283,41.3723,41.4283,2900.0
2006-01-26 09:55:00,51.7,51.76,51.69,51.69,4700.0,41.4203,41.4684,41.4123,41.4123,4700.0
2006-01-26 10:00:00,51.71,51.71,51.64,51.69,2200.0,41.4283,41.4283,41.3723,41.4123,2200.0
2006-01-26 10:05:00,51.71,51.71,51.71,51.71,800.0,41.4283,41.4283,41.4283,41.4283,800.0
2006-01-26 10:10:00,51.75,51.75,51.67,51.67,1000.0,41.4604,41.4604,41.3963,41.3963,1000.0
2006-01-26 10:15:00,51.71,51.71,51.65,51.66,2600.0,41.4283,41.4283,41.3803,41.3883,2600.0
2006-01-26 10:20:00,51.67,51.67,51.63,51.65,15800.0,41.3963,41.3963,41.3642,41.3803,15800.0
2006-01-26 10:25:00,51.63,51.63,51.56,51.59,5800.0,41.3642,41.3642,41.3082,41.3322,5800.0
2006-01-26 10:30:00,51.61,51.62,51.56,51.56,3000.0,41.3482,41.3562,41.3082,41.3082,3000.0
2006-01-26 10:35:00,51.51,51.54,51.49,51.54,2300.0,41.2681,41.2921,41.2521,41.2921,2300.0
2006-01-26 10:40:00,51.53,51.58,51.53,51.57,6900.0,41.2841,41.3242,41.2841,41.3162,6900.0
2006-01-26 10:45:00,51.55,51.63,51.55,51.63,4000.0,41.3001,41.3642,41.3001,41.3642,4000.0
2006-01-26 10:50:00,51.62,51.64,51.59,51.64,5400.0,41.3562,41.3723,41.3322,41.3723,5400.0
2006-01-26 10:55:00,51.64,51.67,51.59,51.64,3200.0,41.3723,41.3963,41.3322,41.3723,3200.0
2006-01-26 11:00:00,51.62,51.66,51.59,51.66,900.0,41.3562,41.3883,41.3322,41.3883,900.0
2006-01-26 11:05:00,51.67,51.67,51.59,51.59,4500.0,41.3963,41.3963,41.3322,41.3322,4500.0
2006-01-26 11:10:00,51.63,51.63,51.59,51.59,1600.0,41.3642,41.3642,41.3322,41.3322,1600.0
2006-01-26 11:15:00,51.6,51.6,51.56,51.6,9900.0,41.3402,41.3402,41.3082,41.3402,9900.0
2006-01-26 11:20:00,51.55,51.64,51.55,51.64,10000.0,41.3001,41.3723,41.3001,41.3723,10000.0
2006-01-26 11:25:00,51.64,51.64,51.6,51.6,2000.0,41.3723,41.3723,41.3402,41.3402,2000.0
2006-01-26 11:30:00,51.59,51.64,51.59,51.64,9600.0,41.3322,41.3723,41.3322,41.3723,9600.0
2006-01-26 11:35:00,51.68,51.69,51.64,51.69,3600.0,41.4043,41.4123,41.3723,41.4123,3600.0
2006-01-26 11:40:00,51.68,51.73,51.64,51.73,3300.0,41.4043,41.4444,41.3723,41.4444,3300.0
2006-01-26 11:45:00,51.74,51.77,51.73,51.75,3100.0,41.4524,41.4764,41.4444,41.4604,3100.0
2006-01-26 11:50:00,51.74,51.75,51.73,51.75,2300.0,41.4524,41.4604,41.4444,41.4604,2300.0
2006-01-26 11:55:00,51.72,51.77,51.72,51.77,8000.0,41.4363,41.4764,41.4363,41.4764,8000.0
2006-01-26 12:00:00,51.77,51.82,51.77,51.82,600.0,41.4764,41.5165,41.4764,41.5165,600.0
2006-01-26 12:05:00,51.82,51.82,51.78,51.8,2100.0,41.5165,41.5165,41.4844,41.5004,2100.0
2006-01-26 12:10:00,51.78,51.8,51.75,51.75,18600.0,41.4844,41.5004,41.4604,41.4604,18600.0
2006-01-26 12:15:00,51.73,51.73,51.73,51.73,7900.0,41.4444,41.4444,41.4444,41.4444,7900.0
2006-01-26 12:20:00,51.76,51.76,51.73,51.75,2400.0,41.4684,41.4684,41.4444,41.4604,2400.0
2006-01-26 12:25:00,51.75,51.75,51.72,51.72,300.0,41.4604,41.4604,41.4363,41.4363,300.0
2006-01-26 12:30:00,51.72,51.72,51.7,51.7,9300.0,41.4363,41.4363,41.4203,41.4203,9300.0
2006-01-26 12:35:00,51.71,51.71,51.67,51.67,32500.0,41.4283,41.4283,41.3963,41.3963,32500.0
2006-01-26 12:40:00,51.69,51.71,51.69,51.71,2100.0,41.4123,41.4283,41.4123,41.4283,2100.0
2006-01-26 12:45:00,51.71,51.71,51.69,51.71,4000.0,41.4283,41.4283,41.4123,41.4283,4000.0
2006-01-26 12:50:00,51.69,51.69,51.67,51.67,500.0,41.4123,41.4123,41.3963,41.3963,500.0
2006-01-26 12:55:00,51.61,51.63,51.6,51.63,6200.0,41.3482,41.3642,41.3402,41.3642,6200.0
2006-01-26 13:00:00,51.63,51.65,51.61,51.63,43900.0,41.3642,41.3803,41.3482,41.3642,43900.0
2006-01-26 13:05:00,51.6,51.61,51.6,51.61,500.0,41.3402,41.3482,41.3402,41.3482,500.0
2006-01-26 13:10:00,51.61,51.63,51.61,51.63,2200.0,41.3482,41.3642,41.3482,41.3642,2200.0
2006-01-26 13:15:00,51.63,51.66,51.61,51.61,16200.0,41.3642,41.3883,41.3482,41.3482,16200.0
2006-01-26 13:20:00,51.64,51.67,51.64,51.65,20800.0,41.3723,41.3963,41.3723,41.3803,20800.0
2006-01-26 13:25:00,51.63,51.64,51.63,51.64,300.0,41.3642,41.3723,41.3642,41.3723,300.0
2006-01-26 13:30:00,51.57,51.61,51.57,51.61,15200.0,41.3162,41.3482,41.3162,41.3482,15200.0
2006-01-26 13:35:00,51.59,51.59,51.58,51.58,2200.0,41.3322,41.3322,41.3242,41.3242,2200.0
2006-01-26 13:40:00,51.58,51.61,51.57,51.57,1400.0,41.3242,41.3482,41.3162,41.3162,1400.0
2006-01-26 13:45:00,51.6,51.6,51.56,51.57,5300.0,41.3402,41.3402,41.3082,41.3162,5300.0
2006-01-26 13:50:00,51.58,51.62,51.56,51.62,35900.0,41.3242,41.3562,41.3082,41.3562,35900.0
2006-01-26 13:55:00,51.6,51.65,51.6,51.65,2000.0,41.3402,41.3803,41.3402,41.3803,2000.0
2006-01-26 14:00:00,51.63,51.63,51.61,51.61,1800.0,41.3642,41.3642,41.3482,41.3482,1800.0
2006-01-26 14:05:00,51.62,51.67,51.62,51.65,3900.0,41.3562,41.3963,41.3562,41.3803,3900.0
2006-01-26 14:10:00,51.64,51.65,51.62,51.65,3400.0,41.3723,41.3803,41.3562,41.3803,3400.0
2006-01-26 14:15:00,51.64,51.67,51.64,51.64,2000.0,41.3723,41.3963,41.3723,41.3723,2000.0
2006-01-26 14:20:00,51.61,51.65,51.61,51.63,9600.0,41.3482,41.3803,41.3482,41.3642,9600.0
2006-01-26 14:25:00,51.62,51.67,51.62,51.66,62200.0,41.3562,41.3963,41.3562,41.3883,62200.0
2006-01-26 14:30:00,51.64,51.64,51.59,51.63,2000.0,41.3723,41.3723,41.3322,41.3642,2000.0
2006-01-26 14:35:00,51.59,51.64,51.59,51.64,1500.0,41.3322,41.3723,41.3322,41.3723,1500.0
2006-01-26 14:40:00,51.64,51.67,51.62,51.67,35400.0,41.3723,41.3963,41.3562,41.3963,35400.0
2006-01-26 14:45:00,51.69,51.76,51.69,51.73,31300.0,41.4123,41.4684,41.4123,41.4444,31300.0
2006-01-26 14:50:00,51.79,51.79,51.79,51.79,300.0,41.4924,41.4924,41.4924,41.4924,300.0
2006-01-26 14:55:00,51.79,51.79,51.73,51.76,4100.0,41.4924,41.4924,41.4444,41.4684,4100.0
2006-01-26 15:00:00,51.73,51.77,51.72,51.72,2600.0,41.4444,41.4764,41.4363,41.4363,2600.0
2006-01-26 15:05:00,51.78,51.78,51.74,51.76,3100.0,41.4844,41.4844,41.4524,41.4684,3100.0
2006-01-26 15:10:00,51.74,51.77,51.71,51.74,3000.0,41.4524,41.4764,41.4283,41.4524,3000.0
2006-01-26 15:15:00,51.72,51.79,51.72,51.78,11300.0,41.4363,41.4924,41.4363,41.4844,11300.0
2006-01-26 15:20:00,51.78,51.78,51.74,51.75,1600.0,41.4844,41.4844,41.4524,41.4604,1600.0
2006-01-26 15:25:00,51.77,51.8,51.77,51.77,1100.0,41.4764,41.5004,41.4764,41.4764,1100.0
2006-01-26 15:30:00,51.79,51.8,51.76,51.76,3300.0,41.4924,41.5004,41.4684,41.4684,3300.0
2006-01-26 15:35:00,51.78,51.78,51.72,51.72,5300.0,41.4844,41.4844,41.4363,41.4363,5300.0
2006-01-26 15:40:00,51.74,51.76,51.74,51.76,5000.0,41.4524,41.4684,41.4524,41.4684,5000.0
2006-01-26 15:45:00,51.75,51.75,51.71,51.73,16900.0,41.4604,41.4604,41.4283,41.4444,16900.0
2006-01-26 15:50:00,51.7,51.76,51.7,51.76,1200.0,41.4203,41.4684,41.4203,41.4684,1200.0
2006-01-26 15:55:00,51.74,51.75,51.66,51.75,2600.0,41.4524,41.4604,41.3883,41.4604,2600.0
2006-01-26 16:00:00,51.69,51.69,51.69,51.69,1700.0,41.4123,41.4123,41.4123,41.4123,1700.0
2006-01-26 16:05:00,51.74,51.74,51.74,51.74,19100.0,41.4524,41.4524,41.4524,41.4524,19100.0
2006-01-26 16:10:00,51.74,51.74,51.74,51.74,0.0,41.4524,41.4524,41.4524,41.4524,0.0
2006-01-27 09:30:00,51.9,51.9,51.9,51.9,180500.0,41.5806,41.5806,41.5806,41.5806,180500.0
2006-01-27 09:35:00,51.87,51.87,51.81,51.86,9100.0,41.5565,41.5565,41.5085,41.5485,9100.0
2006-01-27 09:40:00,51.85,51.92,51.81,51.92,5800.0,41.5405,41.5966,41.5085,41.5966,5800.0
2006-01-27 09:45:00,51.86,51.96,51.86,51.92,5800.0,41.5485,41.6286,41.5485,41.5966,5800.0
2006-01-27 09:50:00,51.99,51.99,51.94,51.95,21500.0,41.6527,41.6527,41.6126,41.6206,21500.0
2006-01-27 09:55:00,51.95,52.02,51.85,51.95,11200.0,41.6206,41.6767,41.5405,41.6206,11200.0
2006-01-27 10:00:00,51.93,52.1,51.93,52.02,101200.0,41.6046,41.7408,41.6046,41.6767,101200.0
2006-01-27 10:05:00,52.1,52.21,52.1,52.14,59200.0,41.7408,41.8289,41.7408,41.7728,59200.0
2006-01-27 10:10:00,52.14,52.25,52.14,52.2,50900.0,41.7728,41.861,41.7728,41.8209,50900.0
2006-01-27 10:15:00,52.17,52.26,52.17,52.2,6100.0,41.7969,41.869,41.7969,41.8209,6100.0
2006-01-27 10:20:00,52.2,52.22,52.17,52.19,14600.0,41.8209,41.8369,41.7969,41.8129,14600.0
2006-01-27 10:25:00,52.2,52.21,52.18,52.18,19400.0,41.8209,41.8289,41.8049,41.8049,19400.0
2006-01-27 10:30:00,52.19,52.19,52.11,52.14,7200.0,41.8129,41.8129,41.7488,41.7728,7200.0
2006-01-27 10:35:00,52.11,52.16,52.11,52.16,41200.0,41.7488,41.7889,41.7488,41.7889,41200.0
2006-01-27 10:40:00,52.16,52.19,52.12,52.12,41700.0,41.7889,41.8129,41.7568,41.7568,41700.0
2006-01-27 10:45:00,52.18,52.2,52.11,52.13,10500.0,41.8049,41.8209,41.7488,41.7648,10500.0
2006-01-27 10:50:00,52.12,52.18,52.12,52.13,6000.0,41.7568,41.8049,41.7568,41.7648,6000.0
2006-01-27 10:55:00,52.15,52.18,52.11,52.14,33300.0,41.7808,41.8049,41.7488,41.7728,33300.0
2006-01-27 11:00:00,52.14,52.17,52.09,52.11,13200.0,41.7728,41.7969,41.7328,41.7488,13200.0
2006-01-27 11:05:00,52.11,52.17,52.11,52.15,84400.0,41.7488,41.7969,41.7488,41.7808,84400.0
2006-01-27 11:10:00,52.17,52.17,52.11,52.11,10500.0,41.7969,41.7969,41.7488,41.7488,10500.0
2006-01-27 11:15:00,52.12,52.17,52.1,52.16,2600.0,41.7568,41.7969,41.7408,41.7889,2600.0
2006-01-27 11:20:00,52.16,52.16,52.1,52.12,10100.0,41.7889,41.7889,41.7408,41.7568,10100.0
2006-01-27 11:25:00,52.12,52.16,52.12,52.16,200.0,41.7568,41.7889,41.7568,41.7889,200.0
2006-01-27 11:30:00,52.14,52.15,52.13,52.13,7900.0,41.7728,41.7808,41.7648,41.7648,7900.0
2006-01-27 11:35:00,52.14,52.17,52.14,52.16,62200.0,41.7728,41.7969,41.7728,41.7889,62200.0
2006-01-27 11:40:00,52.16,52.16,52.12,52.15,3500.0,41.7889,41.7889,41.7568,41.7808,3500.0
2006-01-27 11:45:00,52.15,52.15,52.13,52.14,3700.0,41.7808,41.7808,41.7648,41.7728,3700.0
2006-01-27 11:50:00,52.13,52.23,52.13,52.21,2100.0,41.7648,41.8449,41.7648,41.8289,2100.0
2006-01-27 11:55:00,52.2,52.21,52.18,52.21,7300.0,41.8209,41.8289,41.8049,41.8289,7300.0
2006-01-27 12:00:00,52.18,52.23,52.18,52.21,1200.0,41.8049,41.8449,41.8049,41.8289,1200.0
2006-01-27 12:05:00,52.2,52.21,52.19,52.19,4000.0,41.8209,41.8289,41.8129,41.8129,4000.0
2006-01-27 12:10:00,52.21,52.22,52.18,52.18,2100.0,41.8289,41.8369,41.8049,41.8049,2100.0
2006-01-27 12:15:00,52.19,52.23,52.19,52.21,3000.0,41.8129,41.8449,41.8129,41.8289,3000.0
2006-01-27 12:20:00,52.24,52.25,52.19,52.24,20300.0,41.853,41.861,41.8129,41.853,20300.0
2006-01-27 12:25:00,52.22,52.22,52.17,52.22,1100.0,41.8369,41.8369,41.7969,41.8369,1100.0
2006-01-27 12:30:00,52.22,52.22,52.16,52.21,1300.0,41.8369,41.8369,41.7889,41.8289,1300.0
2006-01-27 12:35:00,52.17,52.2,52.16,52.2,9200.0,41.7969,41.8209,41.7889,41.8209,9200.0
2006-01-27 12:40:00,52.2,52.2,52.15,52.15,30500.0,41.8209,41.8209,41.7808,41.7808,30500.0
2006-01-27 12:45:00,52.14,52.2,52.14,52.2,3800.0,41.7728,41.8209,41.7728,41.8209,3800.0
2006-01-27 12:50:00,52.2,52.2,52.18,52.19,2000.0,41.8209,41.8209,41.8049,41.8129,2000.0
2006-01-27 12:55:00,52.2,52.2,52.2,52.2,6400.0,41.8209,41.8209,41.8209,41.8209,6400.0
2006-01-27 13:00:00,52.16,52.19,52.16,52.19,31600.0,41.7889,41.8129,41.7889,41.8129,31600.0
2006-01-27 13:05:00,52.15,52.15,52.15,52.15,100.0,41.7808,41.7808,41.7808,41.7808,100.0
2006-01-27 13:10:00,52.13,52.13,52.1,52.11,1100.0,41.7648,41.7648,41.7408,41.7488,1100.0
2006-01-27 13:15:00,52.08,52.08,52.08,52.08,100.0,41.7248,41.7248,41.7248,41.7248,100.0
2006-01-27 13:20:00,52.04,52.08,52.04,52.07,1100.0,41.6927,41.7248,41.6927,41.7168,1100.0
2006-01-27 13:25:00,52.07,52.07,52.04,52.05,2300.0,41.7168,41.7168,41.6927,41.7007,2300.0
2006-01-27 13:30:00,52.05,52.07,52.03,52.05,6100.0,41.7007,41.7168,41.6847,41.7007,6100.0
2006-01-27 13:35:00,52.02,52.02,51.95,51.99,3300.0,41.6767,41.6767,41.6206,41.6527,3300.0
2006-01-27 13:40:00,51.95,51.99,51.93,51.99,3800.0,41.6206,41.6527,41.6046,41.6527,3800.0
2006-01-27 13:45:00,52.0,52.0,51.97,52.0,12800.0,41.6607,41.6607,41.6366,41.6607,12800.0
2006-01-27 13:50:00,52.0,52.04,51.98,51.99,12300.0,41.6607,41.6927,41.6446,41.6527,12300.0
2006-01-27 13:55:00,52.04,52.04,51.97,51.97,2700.0,41.6927,41.6927,41.6366,41.6366,2700.0
2006-01-27 14:00:00,51.97,52.06,51.97,52.06,14900.0,41.6366,41.7087,41.6366,41.7087,14900.0
2006-01-27 14:05:00,52.06,52.06,52.01,52.03,800.0,41.7087,41.7087,41.6687,41.6847,800.0
2006-01-27 14:10:00,52.03,52.03,51.96,52.01,12000.0,41.6847,41.6847,41.6286,41.6687,12000.0
2006-01-27 14:15:00,51.99,52.04,51.98,52.04,5700.0,41.6527,41.6927,41.6446,41.6927,5700.0
2006-01-27 14:20:00,51.99,52.09,51.98,52.06,74600.0,41.6527,41.7328,41.6446,41.7087,74600.0
2006-01-27 14:25:00,52.06,52.06,52.02,52.05,900.0,41.7087,41.7087,41.6767,41.7007,900.0
2006-01-27 14:30:00,52.03,52.06,52.02,52.04,700.0,41.6847,41.7087,41.6767,41.6927,700.0
2006-01-27 14:35:00,52.01,52.01,51.97,52.01,3600.0,41.6687,41.6687,41.6366,41.6687,3600.0
2006-01-27 14:40:00,51.98,52.01,51.98,51.98,6100.0,41.6446,41.6687,41.6446,41.6446,6100.0
2006-01-27 14:45:00,52.01,52.03,51.99,52.03,9100.0,41.6687,41.6847,41.6527,41.6847,9100.0
2006-01-27 14:50:00,51.98,52.05,51.98,52.01,17500.0,41.6446,41.7007,41.6446,41.6687,17500.0
2006-01-27 14:55:00,52.01,52.06,52.0,52.06,9800.0,41.6687,41.7087,41.6607,41.7087,9800.0
2006-01-27 15:00:00,52.1,52.11,52.03,52.07,21300.0,41.7408,41.7488,41.6847,41.7168,21300.0
2006-01-27 15:05:00,52.08,52.08,52.03,52.07,1700.0,41.7248,41.7248,41.6847,41.7168,1700.0
2006-01-27 15:10:00,52.09,52.11,52.06,52.11,10400.0,41.7328,41.7488,41.7087,41.7488,10400.0
2006-01-27 15:15:00,52.1,52.15,52.1,52.15,2300.0,41.7408,41.7808,41.7408,41.7808,2300.0
2006-01-27 15:20:00,52.08,52.15,52.08,52.15,9600.0,41.7248,41.7808,41.7248,41.7808,9600.0
2006-01-27 15:25:00,52.14,52.15,52.08,52.12,9200.0,41.7728,41.7808,41.7248,41.7568,9200.0
2006-01-27 15:30:00,52.11,52.12,52.09,52.09,400.0,41.7488,41.7568,41.7328,41.7328,400.0
2006-01-27 15:35:00,52.15,52.16,52.15,52.15,11600.0,41.7808,41.7889,41.7808,41.7808,11600.0
2006-01-27 15:40:00,52.12,52.15,52.12,52.15,9600.0,41.7568,41.7808,41.7568,41.7808,9600.0
2006-01-27 15:45:00,52.12,52.14,52.12,52.13,6800.0,41.7568,41.7728,41.7568,41.7648,6800.0
2006-01-27 15:50:00,52.15,52.15,52.12,52.12,12700.0,41.7808,41.7808,41.7568,41.7568,12700.0
2006-01-27 15:55:00,52.06,52.12,52.06,52.07,2800.0,41.7087,41.7568,41.7087,41.7168,2800.0
2006-01-27 16:00:00,52.13,52.13,52.09,52.09,5100.0,41.7648,41.7648,41.7328,41.7328,5100.0
2006-01-27 16:05:00,52.09,52.09,52.09,52.09,0.0,41.7328,41.7328,41.7328,41.7328,0.0
2006-01-27 16:10:00,52.1,52.14,52.1,52.14,2200.0,41.7408,41.7728,41.7408,41.7728,2200.0
2006-01-30 09:30:00,52.24,52.24,52.07,52.15,33500.0,41.853,41.853,41.7168,41.7808,33500.0
2006-01-30 09:35:00,52.13,52.24,52.13,52.14,6500.0,41.7648,41.853,41.7648,41.7728,6500.0
2006-01-30 09:40:00,52.15,52.21,52.12,52.19,2300.0,41.7808,41.8289,41.7568,41.8129,2300.0
2006-01-30 09:45:00,52.21,52.24,52.15,52.15,2500.0,41.8289,41.853,41.7808,41.7808,2500.0
2006-01-30 09:50:00,52.2,52.22,52.2,52.2,7800.0,41.8209,41.8369,41.8209,41.8209,7800.0
2006-01-30 09:55:00,52.22,52.23,52.15,52.2,12300.0,41.8369,41.8449,41.7808,41.8209,12300.0
2006-01-30 10:00:00,52.19,52.19,52.14,52.16,6300.0,41.8129,41.8129,41.7728,41.7889,6300.0
2006-01-30 10:05:00,52.19,52.23,52.17,52.23,3800.0,41.8129,41.8449,41.7969,41.8449,3800.0
2006-01-30 10:10:00,52.21,52.22,52.21,52.22,2900.0,41.8289,41.8369,41.8289,41.8369,2900.0
2006-01-30 10:15:00,52.23,52.23,52.2,52.21,2300.0,41.8449,41.8449,41.8209,41.8289,2300.0
2006-01-30 10:20:00,52.18,52.18,52.13,52.15,7100.0,41.8049,41.8049,41.7648,41.7808,7100.0
2006-01-30 10:25:00,52.15,52.16,52.15,52.15,9600.0,41.7808,41.7889,41.7808,41.7808,9600.0
2006-01-30 10:30:00,52.13,52.13,52.11,52.13,21500.0,41.7648,41.7648,41.7488,41.7648,21500.0
2006-01-30 10:35:00,52.14,52.15,52.12,52.13,4200.0,41.7728,41.7808,41.7568,41.7648,4200.0
2006-01-30 10:40:00,52.13,52.15,52.13,52.15,13800.0,41.7648,41.7808,41.7648,41.7808,13800.0
2006-01-30 10:45:00,52.14,52.18,52.13,52.13,18400.0,41.7728,41.8049,41.7648,41.7648,18400.0
2006-01-30 10:50:00,52.14,52.17,52.14,52.17,15300.0,41.7728,41.7969,41.7728,41.7969,15300.0
2006-01-30 10:55:00,52.17,52.17,52.15,52.15,3000.0,41.7969,41.7969,41.7808,41.7808,3000.0
2006-01-30 11:00:00,52.15,52.15,52.13,52.13,18600.0,41.7808,41.7808,41.7648,41.7648,18600.0
2006-01-30 11:05:00,52.13,52.15,52.13,52.13,14900.0,41.7648,41.7808,41.7648,41.7648,14900.0
2006-01-30 11:10:00,52.12,52.13,52.11,52.13,14000.0,41.7568,41.7648,41.7488,41.7648,14000.0
2006-01-30 11:15:00,52.13,52.13,52.13,52.13,1100.0,41.7648,41.7648,41.7648,41.7648,1100.0
2006-01-30 11:20:00,52.12,52.16,52.12,52.12,13100.0,41.7568,41.7889,41.7568,41.7568,13100.0
2006-01-30 11:25:00,52.16,52.16,52.15,52.15,500.0,41.7889,41.7889,41.7808,41.7808,500.0
2006-01-30 11:30:00,52.13,52.15,52.1,52.12,4000.0,41.7648,41.7808,41.7408,41.7568,4000.0
2006-01-30 11:35:00,52.15,52.16,52.14,52.15,4700.0,41.7808,41.7889,41.7728,41.7808,4700.0
2006-01-30 11:40:00,52.18,52.18,52.15,52.16,2300.0,41.8049,41.8049,41.7808,41.7889,2300.0
2006-01-30 11:45:00,52.16,52.18,52.16,52.18,2900.0,41.7889,41.8049,41.7889,41.8049,2900.0
2006-01-30 11:50:00,52.16,52.17,52.16,52.17,2000.0,41.7889,41.7969,41.7889,41.7969,2000.0
2006-01-30 11:55:00,52.14,52.16,52.14,52.14,1200.0,41.7728,41.7889,41.7728,41.7728,1200.0
2006-01-30 12:00:00,52.13,52.14,52.11,52.12,2300.0,41.7648,41.7728,41.7488,41.7568,2300.0
2006-01-30 12:05:00,52.12,52.14,52.12,52.14,9600.0,41.7568,41.7728,41.7568,41.7728,9600.0
2006-01-30 12:10:00,52.14,52.15,52.13,52.14,2300.0,41.7728,41.7808,41.7648,41.7728,2300.0
2006-01-30 12:15:00,52.16,52.18,52.16,52.18,7600.0,41.7889,41.8049,41.7889,41.8049,7600.0
2006-01-30 12:20:00,52.18,52.22,52.18,52.21,4200.0,41.8049,41.8369,41.8049,41.8289,4200.0
2006-01-30 12:25:00,52.18,52.21,52.18,52.19,9100.0,41.8049,41.8289,41.8049,41.8129,9100.0
2006-01-30 12:30:00,52.21,52.22,52.18,52.22,2100.0,41.8289,41.8369,41.8049,41.8369,2100.0
2006-01-30 12:35:00,52.25,52.27,52.24,52.26,3200.0,41.861,41.877,41.853,41.869,3200.0
2006-01-30 12:40:00,52.27,52.28,52.22,52.28,8900.0,41.877,41.885,41.8369,41.885,8900.0
2006-01-30 12:45:00,52.21,52.21,52.2,52.2,3800.0,41.8289,41.8289,41.8209,41.8209,3800.0
2006-01-30 12:50:00,52.25,52.25,52.23,52.24,1200.0,41.861,41.861,41.8449,41.853,1200.0
2006-01-30 12:55:00,52.18,52.23,52.18,52.23,1700.0,41.8049,41.8449,41.8049,41.8449,1700.0
2006-01-30 13:00:00,52.22,52.23,52.19,52.23,9800.0,41.8369,41.8449,41.8129,41.8449,9800.0
2006-01-30 13:05:00,52.23,52.24,52.21,52.24,1200.0,41.8449,41.853,41.8289,41.853,1200.0
2006-01-30 13:10:00,52.24,52.24,52.21,52.23,5700.0,41.853,41.853,41.8289,41.8449,5700.0
2006-01-30 13:15:00,52.2,52.24,52.2,52.22,2100.0,41.8209,41.853,41.8209,41.8369,2100.0
2006-01-30 13:20:00,52.24,52.24,52.21,52.22,1900.0,41.853,41.853,41.8289,41.8369,1900.0
2006-01-30 13:25:00,52.21,52.21,52.17,52.17,1400.0,41.8289,41.8289,41.7969,41.7969,1400.0
2006-01-30 13:30:00,52.24,52.24,52.18,52.19,1700.0,41.853,41.853,41.8049,41.8129,1700.0
2006-01-30 13:35:00,52.23,52.23,52.18,52.21,7700.0,41.8449,41.8449,41.8049,41.8289,7700.0
2006-01-30 13:40:00,52.24,52.24,52.21,52.21,9200.0,41.853,41.853,41.8289,41.8289,9200.0
2006-01-30 13:45:00,52.21,52.26,52.21,52.26,400.0,41.8289,41.869,41.8289,41.869,400.0
2006-01-30 13:50:00,52.23,52.27,52.23,52.27,4800.0,41.8449,41.877,41.8449,41.877,4800.0
2006-01-30 13:55:00,52.27,52.28,52.23,52.24,8900.0,41.877,41.885,41.8449,41.853,8900.0
2006-01-30 14:00:00,52.25,52.25,52.24,52.25,19100.0,41.861,41.861,41.853,41.861,19100.0
2006-01-30 14:05:00,52.25,52.25,52.22,52.24,3300.0,41.861,41.861,41.8369,41.853,3300.0
2006-01-30 14:10:00,52.24,52.24,52.19,52.19,14200.0,41.853,41.853,41.8129,41.8129,14200.0
2006-01-30 14:15:00,52.19,52.22,52.19,52.2,5200.0,41.8129,41.8369,41.8129,41.8209,5200.0
2006-01-30 14:20:00,52.2,52.22,52.18,52.22,1400.0,41.8209,41.8369,41.8049,41.8369,1400.0
2006-01-30 14:25:00,52.22,52.22,52.18,52.19,2100.0,41.8369,41.8369,41.8049,41.8129,2100.0
2006-01-30 14:30:00,52.24,52.24,52.23,52.23,7000.0,41.853,41.853,41.8449,41.8449,7000.0
2006-01-30 14:35:00,52.24,52.24,52.22,52.24,4400.0,41.853,41.853,41.8369,41.853,4400.0
2006-01-30 14:40:00,52.23,52.24,52.22,52.22,10600.0,41.8449,41.853,41.8369,41.8369,10600.0
2006-01-30 14:45:00,52.19,52.22,52.17,52.17,4500.0,41.8129,41.8369,41.7969,41.7969,4500.0
2006-01-30 14:50:00,52.22,52.25,52.19,52.19,2800.0,41.8369,41.861,41.8129,41.8129,2800.0
2006-01-30 14:55:00,52.24,52.24,52.21,52.23,10000.0,41.853,41.853,41.8289,41.8449,10000.0
2006-01-30 15:00:00,52.22,52.22,52.15,52.18,27500.0,41.8369,41.8369,41.7808,41.8049,27500.0
2006-01-30 15:05:00,52.19,52.2,52.16,52.2,1600.0,41.8129,41.8209,41.7889,41.8209,1600.0
2006-01-30 15:10:00,52.16,52.2,52.16,52.17,6100.0,41.7889,41.8209,41.7889,41.7969,6100.0
2006-01-30 15:15:00,52.18,52.18,52.13,52.14,6300.0,41.8049,41.8049,41.7648,41.7728,6300.0
2006-01-30 15:20:00,52.1,52.11,52.08,52.11,9400.0,41.7408,41.7488,41.7248,41.7488,9400.0
2006-01-30 15:25:00,52.1,52.13,52.1,52.13,11700.0,41.7408,41.7648,41.7408,41.7648,11700.0
2006-01-30 15:30:00,52.14,52.15,52.12,52.13,4200.0,41.7728,41.7808,41.7568,41.7648,4200.0
2006-01-30 15:35:00,52.1,52.13,52.1,52.13,6500.0,41.7408,41.7648,41.7408,41.7648,6500.0
2006-01-30 15:40:00,52.12,52.13,52.1,52.12,17500.0,41.7568,41.7648,41.7408,41.7568,17500.0
2006-01-30 15:45:00,52.13,52.14,52.1,52.14,6800.0,41.7648,41.7728,41.7408,41.7728,6800.0
2006-01-30 15:50:00,52.16,52.16,52.11,52.11,1900.0,41.7889,41.7889,41.7488,41.7488,1900.0
2006-01-30 15:55:00,52.12,52.22,52.12,52.22,2000.0,41.7568,41.8369,41.7568,41.8369,2000.0
2006-01-30 16:00:00,52.22,52.22,52.22,52.22,0.0,41.8369,41.8369,41.8369,41.8369,0.0
2006-01-30 16:05:00,52.22,52.22,52.22,52.22,0.0,41.8369,41.8369,41.8369,41.8369,0.0
2006-01-30 16:10:00,52.22,52.22,52.22,52.22,0.0,41.8369,41.8369,41.8369,41.8369,0.0
2006-01-31 09:30:00,51.73,52.15,51.73,52.0,44500.0,41.4444,41.7808,41.4444,41.6607,44500.0
2006-01-31 09:35:00,52.1,52.1,52.0,52.09,1400.0,41.7408,41.7408,41.6607,41.7328,1400.0
2006-01-31 09:40:00,52.09,52.09,52.01,52.06,1800.0,41.7328,41.7328,41.6687,41.7087,1800.0
2006-01-31 09:45:00,52.05,52.06,52.01,52.01,1400.0,41.7007,41.7087,41.6687,41.6687,1400.0
2006-01-31 09:50:00,52.05,52.05,52.0,52.0,2100.0,41.7007,41.7007,41.6607,41.6607,2100.0
2006-01-31 09:55:00,51.95,51.99,51.93,51.94,1100.0,41.6206,41.6527,41.6046,41.6126,1100.0
2006-01-31 10:00:00,51.94,51.97,51.89,51.91,5100.0,41.6126,41.6366,41.5725,41.5886,5100.0
2006-01-31 10:05:00,51.92,51.95,51.92,51.94,14700.0,41.5966,41.6206,41.5966,41.6126,14700.0
2006-01-31 10:10:00,51.92,51.98,51.92,51.96,4000.0,41.5966,41.6446,41.5966,41.6286,4000.0
2006-01-31 10:15:00,51.9,51.95,51.9,51.95,800.0,41.5806,41.6206,41.5806,41.6206,800.0
2006-01-31 10:20:00,51.91,51.96,51.9,51.93,2100.0,41.5886,41.6286,41.5806,41.6046,2100.0
2006-01-31 10:25:00,51.93,51.93,51.89,51.9,1700.0,41.6046,41.6046,41.5725,41.5806,1700.0
2006-01-31 10:30:00,51.93,51.93,51.9,51.9,5100.0,41.6046,41.6046,41.5806,41.5806,5100.0
2006-01-31 10:35:00,51.93,51.95,51.92,51.93,1000.0,41.6046,41.6206,41.5966,41.6046,1000.0
2006-01-31 10:40:00,51.96,51.96,51.92,51.95,1500.0,41.6286,41.6286,41.5966,41.6206,1500.0
2006-01-31 10:45:00,51.94,51.95,51.93,51.95,600.0,41.6126,41.6206,41.6046,41.6206,600.0
2006-01-31 10:50:00,51.93,51.96,51.92,51.94,4000.0,41.6046,41.6286,41.5966,41.6126,4000.0
2006-01-31 10:55:00,51.96,51.98,51.95,51.97,17500.0,41.6286,41.6446,41.6206,41.6366,17500.0
2006-01-31 11:00:00,51.97,51.97,51.94,51.94,13000.0,41.6366,41.6366,41.6126,41.6126,13000.0
2006-01-31 11:05:00,51.94,51.95,51.94,51.95,8200.0,41.6126,41.6206,41.6126,41.6206,8200.0
2006-01-31 11:10:00,51.96,51.98,51.94,51.94,8100.0,41.6286,41.6446,41.6126,41.6126,8100.0
2006-01-31 11:15:00,51.98,51.98,51.96,51.96,3500.0,41.6446,41.6446,41.6286,41.6286,3500.0
2006-01-31 11:20:00,51.96,51.97,51.92,51.97,3500.0,41.6286,41.6366,41.5966,41.6366,3500.0
2006-01-31 11:25:00,51.97,51.97,51.93,51.96,8900.0,41.6366,41.6366,41.6046,41.6286,8900.0
2006-01-31 11:30:00,51.96,51.97,51.95,51.97,2100.0,41.6286,41.6366,41.6206,41.6366,2100.0
2006-01-31 11:35:00,51.97,51.98,51.93,51.98,11200.0,41.6366,41.6446,41.6046,41.6446,11200.0
2006-01-31 11:40:00,51.98,51.98,51.94,51.98,70300.0,41.6446,41.6446,41.6126,41.6446,70300.0
2006-01-31 11:45:00,51.99,52.02,51.99,52.0,5100.0,41.6527,41.6767,41.6527,41.6607,5100.0
2006-01-31 11:50:00,52.0,52.01,51.97,51.99,8900.0,41.6607,41.6687,41.6366,41.6527,8900.0
2006-01-31 11:55:00,51.98,51.98,51.93,51.93,28300.0,41.6446,41.6446,41.6046,41.6046,28300.0
2006-01-31 12:00:00,51.95,51.96,51.94,51.96,5200.0,41.6206,41.6286,41.6126,41.6286,5200.0
2006-01-31 12:05:00,51.94,51.97,51.94,51.97,7100.0,41.6126,41.6366,41.6126,41.6366,7100.0
2006-01-31 12:10:00,51.95,51.97,51.95,51.95,700.0,41.6206,41.6366,41.6206,41.6206,700.0
2006-01-31 12:15:00,51.97,51.98,51.94,51.98,20800.0,41.6366,41.6446,41.6126,41.6446,20800.0
2006-01-31 12:20:00,51.98,51.98,51.97,51.97,1200.0,41.6446,41.6446,41.6366,41.6366,1200.0
2006-01-31 12:25:00,51.97,51.97,51.93,51.93,8800.0,41.6366,41.6366,41.6046,41.6046,8800.0
2006-01-31 12:30:00,51.93,51.98,51.93,51.98,4300.0,41.6046,41.6446,41.6046,41.6446,4300.0
2006-01-31 12:35:00,51.94,51.94,51.94,51.94,300.0,41.6126,41.6126,41.6126,41.6126,300.0
2006-01-31 12:40:00,51.98,51.98,51.94,51.98,6300.0,41.6446,41.6446,41.6126,41.6446,6300.0
2006-01-31 12:45:00,51.97,52.0,51.97,51.99,6400.0,41.6366,41.6607,41.6366,41.6527,6400.0
2006-01-31 12:50:00,51.98,51.98,51.96,51.96,8200.0,41.6446,41.6446,41.6286,41.6286,8200.0
2006-01-31 12:55:00,51.99,51.99,51.96,51.96,3100.0,41.6527,41.6527,41.6286,41.6286,3100.0
2006-01-31 13:00:00,51.98,51.98,51.96,51.96,7800.0,41.6446,41.6446,41.6286,41.6286,7800.0
2006-01-31 13:05:00,51.98,51.98,51.95,51.98,10500.0,41.6446,41.6446,41.6206,41.6446,10500.0
2006-01-31 13:10:00,51.98,51.98,51.92,51.93,8000.0,41.6446,41.6446,41.5966,41.6046,8000.0
2006-01-31 13:15:00,51.93,51.95,51.92,51.95,3200.0,41.6046,41.6206,41.5966,41.6206,3200.0
2006-01-31 13:20:00,51.92,51.94,51.9,51.93,1400.0,41.5966,41.6126,41.5806,41.6046,1400.0
2006-01-31 13:25:00,51.92,51.96,51.91,51.92,6900.0,41.5966,41.6286,41.5886,41.5966,6900.0
2006-01-31 13:30:00,51.93,51.95,51.92,51.93,9500.0,41.6046,41.6206,41.5966,41.6046,9500.0
2006-01-31 13:35:00,51.95,51.97,51.95,51.95,9300.0,41.6206,41.6366,41.6206,41.6206,9300.0
2006-01-31 13:40:00,51.94,51.98,51.94,51.98,26600.0,41.6126,41.6446,41.6126,41.6446,26600.0
2006-01-31 13:45:00,51.97,51.99,51.96,51.99,7800.0,41.6366,41.6527,41.6286,41.6527,7800.0
2006-01-31 13:50:00,52.03,52.03,51.99,51.99,6800.0,41.6847,41.6847,41.6527,41.6527,6800.0
2006-01-31 13:55:00,52.02,52.08,52.02,52.05,10600.0,41.6767,41.7248,41.6767,41.7007,10600.0
2006-01-31 14:00:00,52.07,52.08,52.04,52.07,31000.0,41.7168,41.7248,41.6927,41.7168,31000.0
2006-01-31 14:05:00,52.05,52.07,52.01,52.04,12200.0,41.7007,41.7168,41.6687,41.6927,12200.0
2006-01-31 14:10:00,52.06,52.06,52.03,52.05,6600.0,41.7087,41.7087,41.6847,41.7007,6600.0
2006-01-31 14:15:00,52.09,52.12,51.99,52.02,7600.0,41.7328,41.7568,41.6527,41.6767,7600.0
2006-01-31 14:20:00,51.92,51.92,51.81,51.82,13200.0,41.5966,41.5966,41.5085,41.5165,13200.0
2006-01-31 14:25:00,51.82,51.87,51.8,51.85,11800.0,41.5165,41.5565,41.5004,41.5405,11800.0
2006-01-31 14:30:00,51.94,51.94,51.87,51.87,2900.0,41.6126,41.6126,41.5565,41.5565,2900.0
2006-01-31 14:35:00,51.88,51.97,51.88,51.93,7000.0,41.5645,41.6366,41.5645,41.6046,7000.0
2006-01-31 14:40:00,51.95,52.02,51.93,52.02,400.0,41.6206,41.6767,41.6046,41.6767,400.0
2006-01-31 14:45:00,51.97,52.02,51.97,52.02,3600.0,41.6366,41.6767,41.6366,41.6767,3600.0
2006-01-31 14:50:00,52.02,52.02,51.96,51.99,6500.0,41.6767,41.6767,41.6286,41.6527,6500.0
2006-01-31 14:55:00,52.03,52.1,52.02,52.1,13600.0,41.6847,41.7408,41.6767,41.7408,13600.0
2006-01-31 15:00:00,52.08,52.2,52.08,52.19,11800.0,41.7248,41.8209,41.7248,41.8129,11800.0
2006-01-31 15:05:00,52.18,52.18,52.12,52.13,6300.0,41.8049,41.8049,41.7568,41.7648,6300.0
2006-01-31 15:10:00,52.13,52.17,52.1,52.1,7200.0,41.7648,41.7969,41.7408,41.7408,7200.0
2006-01-31 15:15:00,52.09,52.1,52.07,52.07,2900.0,41.7328,41.7408,41.7168,41.7168,2900.0
2006-01-31 15:20:00,52.14,52.15,52.09,52.09,5300.0,41.7728,41.7808,41.7328,41.7328,5300.0
2006-01-31 15:25:00,52.15,52.19,52.11,52.19,6400.0,41.7808,41.8129,41.7488,41.8129,6400.0
2006-01-31 15:30:00,52.18,52.22,52.11,52.11,18700.0,41.8049,41.8369,41.7488,41.7488,18700.0
2006-01-31 15:35:00,52.18,52.18,52.07,52.07,16300.0,41.8049,41.8049,41.7168,41.7168,16300.0
2006-01-31 15:40:00,52.07,52.08,52.0,52.0,6700.0,41.7168,41.7248,41.6607,41.6607,6700.0
2006-01-31 15:45:00,52.02,52.09,52.02,52.08,35300.0,41.6767,41.7328,41.6767,41.7248,35300.0
2006-01-31 15:50:00,52.01,52.08,51.98,52.03,41900.0,41.6687,41.7248,41.6446,41.6847,41900.0
2006-01-31 15:55:00,52.04,52.06,52.0,52.0,36700.0,41.6927,41.7087,41.6607,41.6607,36700.0
2006-01-31 16:00:00,52.05,52.06,51.92,51.92,44200.0,41.7007,41.7087,41.5966,41.5966,44200.0
2006-01-31 16:05:00,51.92,52.0,51.75,51.75,29300.0,41.5966,41.6607,41.4604,41.4604,29300.0
2006-01-31 16:10:00,51.85,51.85,51.85,51.85,2000.0,41.5405,41.5405,41.5405,41.5405,2000.0
2006-02-01 09:30:00,51.99,51.99,51.8,51.95,45600.0,41.6527,41.6527,41.5004,41.6206,45600.0
2006-02-01 09:35:00,51.98,51.99,51.9,51.97,39000.0,41.6446,41.6527,41.5806,41.6366,39000.0
2006-02-01 09:40:00,51.92,51.99,51.9,51.98,5600.0,41.5966,41.6527,41.5806,41.6446,5600.0
2006-02-01 09:45:00,51.96,51.96,51.86,51.87,18400.0,41.6286,41.6286,41.5485,41.5565,18400.0
2006-02-01 09:50:00,51.87,51.91,51.87,51.91,12700.0,41.5565,41.5886,41.5565,41.5886,12700.0
2006-02-01 09:55:00,51.92,51.96,51.9,51.9,15200.0,41.5966,41.6286,41.5806,41.5806,15200.0
2006-02-01 10:00:00,51.9,51.9,51.86,51.9,13700.0,41.5806,41.5806,41.5485,41.5806,13700.0
2006-02-01 10:05:00,51.87,51.9,51.86,51.9,9000.0,41.5565,41.5806,41.5485,41.5806,9000.0
2006-02-01 10:10:00,51.92,52.0,51.91,51.99,21800.0,41.5966,41.6607,41.5886,41.6527,21800.0
2006-02-01 10:15:00,51.95,51.98,51.94,51.96,41200.0,41.6206,41.6446,41.6126,41.6286,41200.0
2006-02-01 10:20:00,51.99,52.07,51.97,52.06,35900.0,41.6527,41.7168,41.6366,41.7087,35900.0
2006-02-01 10:25:00,52.06,52.07,52.03,52.03,21900.0,41.7087,41.7168,41.6847,41.6847,21900.0
2006-02-01 10:30:00,52.03,52.15,52.03,52.06,35500.0,41.6847,41.7808,41.6847,41.7087,35500.0
2006-02-01 10:35:00,52.06,52.09,52.03,52.08,18700.0,41.7087,41.7328,41.6847,41.7248,18700.0
2006-02-01 10:40:00,51.99,52.06,51.99,52.05,800.0,41.6527,41.7087,41.6527,41.7007,800.0
2006-02-01 10:45:00,52.05,52.05,52.0,52.01,7400.0,41.7007,41.7007,41.6607,41.6687,7400.0
2006-02-01 10:50:00,52.01,52.05,51.98,52.05,2100.0,41.6687,41.7007,41.6446,41.7007,2100.0
2006-02-01 10:55:00,52.01,52.05,52.0,52.02,23700.0,41.6687,41.7007,41.6607,41.6767,23700.0
2006-02-01 11:00:00,52.01,52.02,51.98,52.02,29500.0,41.6687,41.6767,41.6446,41.6767,29500.0
2006-02-01 11:05:00,52.05,52.09,52.02,52.05,27900.0,41.7007,41.7328,41.6767,41.7007,27900.0
2006-02-01 11:10:00,52.06,52.07,52.02,52.02,29500.0,41.7087,41.7168,41.6767,41.6767,29500.0
2006-02-01 11:15:00,52.06,52.06,51.99,52.0,56900.0,41.7087,41.7087,41.6527,41.6607,56900.0
2006-02-01 11:20:00,52.03,52.03,52.0,52.0,13100.0,41.6847,41.6847,41.6607,41.6607,13100.0
2006-02-01 11:25:00,51.98,52.0,51.96,52.0,36500.0,41.6446,41.6607,41.6286,41.6607,36500.0
2006-02-01 11:30:00,52.0,52.02,51.94,51.99,9900.0,41.6607,41.6767,41.6126,41.6527,9900.0
2006-02-01 11:35:00,51.97,51.98,51.95,51.98,5500.0,41.6366,41.6446,41.6206,41.6446,5500.0
2006-02-01 11:40:00,52.0,52.02,51.98,51.99,6500.0,41.6607,41.6767,41.6446,41.6527,6500.0
2006-02-01 11:45:00,51.97,52.01,51.97,52.01,27700.0,41.6366,41.6687,41.6366,41.6687,27700.0
2006-02-01 11:50:00,51.97,52.04,51.97,52.04,600.0,41.6366,41.6927,41.6366,41.6927,600.0
2006-02-01 11:55:00,52.08,52.08,52.0,52.0,10400.0,41.7248,41.7248,41.6607,41.6607,10400.0
2006-02-01 12:00:00,52.01,52.05,52.01,52.04,12800.0,41.6687,41.7007,41.6687,41.6927,12800.0
2006-02-01 12:05:00,52.01,52.03,52.01,52.03,11400.0,41.6687,41.6847,41.6687,41.6847,11400.0
2006-02-01 12:10:00,52.05,52.05,51.97,51.97,2900.0,41.7007,41.7007,41.6366,41.6366,2900.0
2006-02-01 12:15:00,51.97,51.99,51.96,51.96,3900.0,41.6366,41.6527,41.6286,41.6286,3900.0
2006-02-01 12:20:00,51.98,51.99,51.98,51.99,800.0,41.6446,41.6527,41.6446,41.6527,800.0
2006-02-01 12:25:00,52.0,52.07,52.0,52.07,5600.0,41.6607,41.7168,41.6607,41.7168,5600.0
2006-02-01 12:30:00,52.1,52.1,52.05,52.07,5100.0,41.7408,41.7408,41.7007,41.7168,5100.0
2006-02-01 12:35:00,52.09,52.09,52.04,52.07,4600.0,41.7328,41.7328,41.6927,41.7168,4600.0
2006-02-01 12:40:00,52.02,52.03,52.02,52.03,900.0,41.6767,41.6847,41.6767,41.6847,900.0
2006-02-01 12:45:00,52.06,52.08,52.04,52.06,5200.0,41.7087,41.7248,41.6927,41.7087,5200.0
2006-02-01 12:50:00,52.02,52.07,52.02,52.07,700.0,41.6767,41.7168,41.6767,41.7168,700.0
2006-02-01 12:55:00,52.04,52.07,52.03,52.05,1400.0,41.6927,41.7168,41.6847,41.7007,1400.0
2006-02-01 13:00:00,52.03,52.05,52.02,52.05,1100.0,41.6847,41.7007,41.6767,41.7007,1100.0
2006-02-01 13:05:00,52.02,52.06,52.02,52.05,8000.0,41.6767,41.7087,41.6767,41.7007,8000.0
2006-02-01 13:10:00,52.05,52.07,52.03,52.04,900.0,41.7007,41.7168,41.6847,41.6927,900.0
2006-02-01 13:15:00,52.0,52.01,51.98,51.98,1200.0,41.6607,41.6687,41.6446,41.6446,1200.0
2006-02-01 13:20:00,51.97,51.99,51.95,51.99,24500.0,41.6366,41.6527,41.6206,41.6527,24500.0
2006-02-01 13:25:00,51.98,52.02,51.98,52.02,200.0,41.6446,41.6767,41.6446,41.6767,200.0
2006-02-01 13:30:00,51.99,51.99,51.92,51.93,6600.0,41.6527,41.6527,41.5966,41.6046,6600.0
2006-02-01 13:35:00,51.91,51.94,51.88,51.94,9600.0,41.5886,41.6126,41.5645,41.6126,9600.0
2006-02-01 13:40:00,51.92,51.95,51.91,51.92,18800.0,41.5966,41.6206,41.5886,41.5966,18800.0
2006-02-01 13:45:00,51.91,51.93,51.89,51.91,11700.0,41.5886,41.6046,41.5725,41.5886,11700.0
2006-02-01 13:50:00,51.92,51.95,51.92,51.95,13100.0,41.5966,41.6206,41.5966,41.6206,13100.0
2006-02-01 13:55:00,51.97,51.97,51.96,51.96,2700.0,41.6366,41.6366,41.6286,41.6286,2700.0
2006-02-01 14:00:00,51.98,52.03,51.98,52.0,3100.0,41.6446,41.6847,41.6446,41.6607,3100.0
2006-02-01 14:05:00,52.01,52.04,51.98,52.02,19300.0,41.6687,41.6927,41.6446,41.6767,19300.0
2006-02-01 14:10:00,52.02,52.02,51.96,51.96,14300.0,41.6767,41.6767,41.6286,41.6286,14300.0
2006-02-01 14:15:00,51.97,52.04,51.97,52.04,1400.0,41.6366,41.6927,41.6366,41.6927,1400.0
2006-02-01 14:20:00,52.03,52.03,51.99,51.99,7000.0,41.6847,41.6847,41.6527,41.6527,7000.0
2006-02-01 14:25:00,51.99,51.99,51.96,51.99,5300.0,41.6527,41.6527,41.6286,41.6527,5300.0
2006-02-01 14:30:00,52.02,52.08,52.0,52.08,6100.0,41.6767,41.7248,41.6607,41.7248,6100.0
2006-02-01 14:35:00,52.05,52.07,52.04,52.05,4000.0,41.7007,41.7168,41.6927,41.7007,4000.0
2006-02-01 14:40:00,52.03,52.08,51.99,52.05,25200.0,41.6847,41.7248,41.6527,41.7007,25200.0
2006-02-01 14:45:00,52.04,52.08,52.0,52.08,7800.0,41.6927,41.7248,41.6607,41.7248,7800.0
2006-02-01 14:50:00,52.08,52.09,52.01,52.08,9300.0,41.7248,41.7328,41.6687,41.7248,9300.0
2006-02-01 14:55:00,52.03,52.04,51.99,52.04,39000.0,41.6847,41.6927,41.6527,41.6927,39000.0
2006-02-01 15:00:00,52.05,52.05,52.01,52.04,2500.0,41.7007,41.7007,41.6687,41.6927,2500.0
2006-02-01 15:05:00,52.04,52.11,52.02,52.11,2900.0,41.6927,41.7488,41.6767,41.7488,2900.0
2006-02-01 15:10:00,52.11,52.13,52.08,52.09,5900.0,41.7488,41.7648,41.7248,41.7328,5900.0
2006-02-01 15:15:00,52.1,52.13,52.08,52.1,2700.0,41.7408,41.7648,41.7248,41.7408,2700.0
2006-02-01 15:20:00,52.1,52.13,52.07,52.1,9600.0,41.7408,41.7648,41.7168,41.7408,9600.0
2006-02-01 15:25:00,52.06,52.09,52.04,52.04,23300.0,41.7087,41.7328,41.6927,41.6927,23300.0
2006-02-01 15:30:00,52.04,52.15,52.04,52.15,12200.0,41.6927,41.7808,41.6927,41.7808,12200.0
2006-02-01 15:35:00,52.1,52.14,52.09,52.14,13000.0,41.7408,41.7728,41.7328,41.7728,13000.0
2006-02-01 15:40:00,52.14,52.15,52.11,52.15,3200.0,41.7728,41.7808,41.7488,41.7808,3200.0
2006-02-01 15:45:00,52.2,52.2,52.13,52.17,3500.0,41.8209,41.8209,41.7648,41.7969,3500.0
2006-02-01 15:50:00,52.17,52.18,52.11,52.11,2000.0,41.7969,41.8049,41.7488,41.7488,2000.0
2006-02-01 15:55:00,52.11,52.18,52.1,52.1,1200.0,41.7488,41.8049,41.7408,41.7408,1200.0
2006-02-01 16:00:00,52.11,52.11,52.11,52.11,53700.0,41.7488,41.7488,41.7488,41.7488,53700.0
2006-02-01 16:05:00,52.11,52.11,52.11,52.11,0.0,41.7488,41.7488,41.7488,41.7488,0.0
2006-02-01 16:10:00,52.25,52.25,52.25,52.25,100.0,41.861,41.861,41.861,41.861,100.0
2006-02-02 09:30:00,52.13,52.17,52.13,52.17,31000.0,41.7648,41.7969,41.7648,41.7969,31000.0
2006-02-02 09:35:00,52.17,52.17,52.05,52.09,3400.0,41.7969,41.7969,41.7007,41.7328,3400.0
2006-02-02 09:40:00,52.08,52.08,52.08,52.08,6500.0,41.7248,41.7248,41.7248,41.7248,6500.0
2006-02-02 09:45:00,52.08,52.1,52.08,52.1,7100.0,41.7248,41.7408,41.7248,41.7408,7100.0
2006-02-02 09:50:00,52.08,52.12,52.06,52.12,5200.0,41.7248,41.7568,41.7087,41.7568,5200.0
2006-02-02 09:55:00,52.12,52.12,52.07,52.09,5800.0,41.7568,41.7568,41.7168,41.7328,5800.0
2006-02-02 10:00:00,52.07,52.09,52.04,52.06,1800.0,41.7168,41.7328,41.6927,41.7087,1800.0
2006-02-02 10:05:00,52.06,52.11,52.05,52.1,11500.0,41.7087,41.7488,41.7007,41.7408,11500.0
2006-02-02 10:10:00,52.07,52.11,52.04,52.09,8400.0,41.7168,41.7488,41.6927,41.7328,8400.0
2006-02-02 10:15:00,52.04,52.08,52.04,52.08,2200.0,41.6927,41.7248,41.6927,41.7248,2200.0
2006-02-02 10:20:00,52.08,52.08,52.02,52.06,4700.0,41.7248,41.7248,41.6767,41.7087,4700.0
2006-02-02 10:25:00,52.08,52.11,52.05,52.09,10900.0,41.7248,41.7488,41.7007,41.7328,10900.0
2006-02-02 10:30:00,52.06,52.11,52.02,52.05,16400.0,41.7087,41.7488,41.6767,41.7007,16400.0
2006-02-02 10:35:00,52.07,52.07,51.97,51.97,8500.0,41.7168,41.7168,41.6366,41.6366,8500.0
2006-02-02 10:40:00,51.96,51.98,51.86,51.92,7000.0,41.6286,41.6446,41.5485,41.5966,7000.0
2006-02-02 10:45:00,51.85,51.93,51.85,51.92,2100.0,41.5405,41.6046,41.5405,41.5966,2100.0
2006-02-02 10:50:00,51.91,51.93,51.87,51.9,20600.0,41.5886,41.6046,41.5565,41.5806,20600.0
2006-02-02 10:55:00,51.93,51.93,51.87,51.87,4500.0,41.6046,41.6046,41.5565,41.5565,4500.0
2006-02-02 11:00:00,51.86,51.89,51.79,51.84,6900.0,41.5485,41.5725,41.4924,41.5325,6900.0
2006-02-02 11:05:00,51.83,51.84,51.75,51.75,7900.0,41.5245,41.5325,41.4604,41.4604,7900.0
2006-02-02 11:10:00,51.75,51.81,51.75,51.79,4600.0,41.4604,41.5085,41.4604,41.4924,4600.0
2006-02-02 11:15:00,51.8,51.82,51.78,51.79,13800.0,41.5004,41.5165,41.4844,41.4924,13800.0
2006-02-02 11:20:00,51.8,51.82,51.76,51.78,15700.0,41.5004,41.5165,41.4684,41.4844,15700.0
2006-02-02 11:25:00,51.75,51.75,51.65,51.65,12100.0,41.4604,41.4604,41.3803,41.3803,12100.0
2006-02-02 11:30:00,51.64,51.68,51.6,51.68,20600.0,41.3723,41.4043,41.3402,41.4043,20600.0
2006-02-02 11:35:00,51.69,51.71,51.69,51.71,7600.0,41.4123,41.4283,41.4123,41.4283,7600.0
2006-02-02 11:40:00,51.72,51.75,51.65,51.73,8600.0,41.4363,41.4604,41.3803,41.4444,8600.0
2006-02-02 11:45:00,51.73,51.75,51.71,51.75,16200.0,41.4444,41.4604,41.4283,41.4604,16200.0
2006-02-02 11:50:00,51.74,51.74,51.7,51.7,8600.0,41.4524,41.4524,41.4203,41.4203,8600.0
2006-02-02 11:55:00,51.71,51.74,51.7,51.7,18400.0,41.4283,41.4524,41.4203,41.4203,18400.0
2006-02-02 12:00:00,51.71,51.77,51.7,51.77,16400.0,41.4283,41.4764,41.4203,41.4764,16400.0
2006-02-02 12:05:00,51.77,51.8,51.76,51.79,23700.0,41.4764,41.5004,41.4684,41.4924,23700.0
2006-02-02 12:10:00,51.78,51.8,51.76,51.76,17000.0,41.4844,41.5004,41.4684,41.4684,17000.0
2006-02-02 12:15:00,51.77,51.81,51.77,51.79,12200.0,41.4764,41.5085,41.4764,41.4924,12200.0
2006-02-02 12:20:00,51.79,51.79,51.74,51.74,15400.0,41.4924,41.4924,41.4524,41.4524,15400.0
2006-02-02 12:25:00,51.74,51.75,51.69,51.71,8300.0,41.4524,41.4604,41.4123,41.4283,8300.0
2006-02-02 12:30:00,51.71,51.71,51.69,51.71,3500.0,41.4283,41.4283,41.4123,41.4283,3500.0
2006-02-02 12:35:00,51.71,51.76,51.71,51.72,11700.0,41.4283,41.4684,41.4283,41.4363,11700.0
2006-02-02 12:40:00,51.74,51.74,51.7,51.71,10400.0,41.4524,41.4524,41.4203,41.4283,10400.0
2006-02-02 12:45:00,51.72,51.75,51.72,51.75,4600.0,41.4363,41.4604,41.4363,41.4604,4600.0
2006-02-02 12:50:00,51.75,51.79,51.75,51.77,4400.0,41.4604,41.4924,41.4604,41.4764,4400.0
2006-02-02 12:55:00,51.76,51.77,51.74,51.75,2600.0,41.4684,41.4764,41.4524,41.4604,2600.0
2006-02-02 13:00:00,51.7,51.73,51.69,51.72,7500.0,41.4203,41.4444,41.4123,41.4363,7500.0
2006-02-02 13:05:00,51.69,51.7,51.67,51.67,14800.0,41.4123,41.4203,41.3963,41.3963,14800.0
2006-02-02 13:10:00,51.68,51.72,51.68,51.72,5000.0,41.4043,41.4363,41.4043,41.4363,5000.0
2006-02-02 13:15:00,51.72,51.72,51.68,51.69,60800.0,41.4363,41.4363,41.4043,41.4123,60800.0
2006-02-02 13:20:00,51.7,51.75,51.69,51.75,6600.0,41.4203,41.4604,41.4123,41.4604,6600.0
2006-02-02 13:25:00,51.76,51.78,51.68,51.68,12800.0,41.4684,41.4844,41.4043,41.4043,12800.0
2006-02-02 13:30:00,51.68,51.71,51.66,51.69,6800.0,41.4043,41.4283,41.3883,41.4123,6800.0
2006-02-02 13:35:00,51.66,51.69,51.64,51.69,7900.0,41.3883,41.4123,41.3723,41.4123,7900.0
2006-02-02 13:40:00,51.69,51.69,51.63,51.67,9800.0,41.4123,41.4123,41.3642,41.3963,9800.0
2006-02-02 13:45:00,51.68,51.73,51.67,51.72,9100.0,41.4043,41.4444,41.3963,41.4363,9100.0
2006-02-02 13:50:00,51.72,51.75,51.72,51.75,5500.0,41.4363,41.4604,41.4363,41.4604,5500.0
2006-02-02 13:55:00,51.73,51.73,51.69,51.7,5900.0,41.4444,41.4444,41.4123,41.4203,5900.0
2006-02-02 14:00:00,51.74,51.74,51.7,51.7,17400.0,41.4524,41.4524,41.4203,41.4203,17400.0
2006-02-02 14:05:00,51.7,51.71,51.7,51.71,1700.0,41.4203,41.4283,41.4203,41.4283,1700.0
2006-02-02 14:10:00,51.74,51.75,51.7,51.71,7600.0,41.4524,41.4604,41.4203,41.4283,7600.0
2006-02-02 14:15:00,51.67,51.7,51.66,51.67,44800.0,41.3963,41.4203,41.3883,41.3963,44800.0
2006-02-02 14:20:00,51.68,51.69,51.66,51.69,13200.0,41.4043,41.4123,41.3883,41.4123,13200.0
2006-02-02 14:25:00,51.69,51.69,51.66,51.66,22600.0,41.4123,41.4123,41.3883,41.3883,22600.0
2006-02-02 14:30:00,51.68,51.78,51.68,51.76,15300.0,41.4043,41.4844,41.4043,41.4684,15300.0
2006-02-02 14:35:00,51.76,51.77,51.73,51.75,15800.0,41.4684,41.4764,41.4444,41.4604,15800.0
2006-02-02 14:40:00,51.72,51.74,51.69,51.71,29500.0,41.4363,41.4524,41.4123,41.4283,29500.0
2006-02-02 14:45:00,51.71,51.71,51.66,51.68,14600.0,41.4283,41.4283,41.3883,41.4043,14600.0
2006-02-02 14:50:00,51.7,51.7,51.67,51.69,7100.0,41.4203,41.4203,41.3963,41.4123,7100.0
2006-02-02 14:55:00,51.71,51.72,51.68,51.68,7700.0,41.4283,41.4363,41.4043,41.4043,7700.0
2006-02-02 15:00:00,51.67,51.68,51.62,51.67,12700.0,41.3963,41.4043,41.3562,41.3963,12700.0
2006-02-02 15:05:00,51.69,51.74,51.68,51.74,3800.0,41.4123,41.4524,41.4043,41.4524,3800.0
2006-02-02 15:10:00,51.74,51.76,51.71,51.71,18700.0,41.4524,41.4684,41.4283,41.4283,18700.0
2006-02-02 15:15:00,51.73,51.77,51.71,51.75,4600.0,41.4444,41.4764,41.4283,41.4604,4600.0
2006-02-02 15:20:00,51.72,51.75,51.7,51.75,5000.0,41.4363,41.4604,41.4203,41.4604,5000.0
2006-02-02 15:25:00,51.71,51.78,51.71,51.75,4500.0,41.4283,41.4844,41.4283,41.4604,4500.0
2006-02-02 15:30:00,51.75,51.8,51.73,51.76,9400.0,41.4604,41.5004,41.4444,41.4684,9400.0
2006-02-02 15:35:00,51.74,51.8,51.74,51.79,1100.0,41.4524,41.5004,41.4524,41.4924,1100.0
2006-02-02 15:40:00,51.75,51.75,51.7,51.75,3000.0,41.4604,41.4604,41.4203,41.4604,3000.0
2006-02-02 15:45:00,51.74,51.78,51.71,51.78,9100.0,41.4524,41.4844,41.4283,41.4844,9100.0
2006-02-02 15:50:00,51.72,51.78,51.7,51.7,3800.0,41.4363,41.4844,41.4203,41.4203,3800.0
2006-02-02 15:55:00,51.75,51.78,51.7,51.75,4000.0,41.4604,41.4844,41.4203,41.4604,4000.0
2006-02-02 16:00:00,51.75,51.75,51.7,51.7,22700.0,41.4604,41.4604,41.4203,41.4203,22700.0
2006-02-02 16:05:00,51.75,51.75,51.75,51.75,5000.0,41.4604,41.4604,41.4604,41.4604,5000.0
2006-02-02 16:10:00,51.67,51.67,51.67,51.67,1000.0,41.3963,41.3963,41.3963,41.3963,1000.0
2006-02-03 09:30:00,51.51,51.51,51.44,51.44,28400.0,41.2681,41.2681,41.212,41.212,28400.0
2006-02-03 09:35:00,51.4,51.51,51.4,51.5,13900.0,41.18,41.2681,41.18,41.2601,13900.0
2006-02-03 09:40:00,51.47,51.54,51.47,51.52,7900.0,41.2361,41.2921,41.2361,41.2761,7900.0
2006-02-03 09:45:00,51.53,51.53,51.46,51.46,25800.0,41.2841,41.2841,41.228,41.228,25800.0
2006-02-03 09:50:00,51.48,51.54,51.41,51.41,27800.0,41.2441,41.2921,41.188,41.188,27800.0
2006-02-03 09:55:00,51.42,51.42,51.36,51.36,3400.0,41.196,41.196,41.1479,41.1479,3400.0
2006-02-03 10:00:00,51.35,51.42,51.34,51.39,13100.0,41.1399,41.196,41.1319,41.172,13100.0
2006-02-03 10:05:00,51.4,51.41,51.4,51.41,1200.0,41.18,41.188,41.18,41.188,1200.0
2006-02-03 10:10:00,51.42,51.47,51.38,51.38,2100.0,41.196,41.2361,41.1639,41.1639,2100.0
2006-02-03 10:15:00,51.4,51.4,51.39,51.4,4300.0,41.18,41.18,41.172,41.18,4300.0
2006-02-03 10:20:00,51.38,51.39,51.37,51.37,4300.0,41.1639,41.172,41.1559,41.1559,4300.0
2006-02-03 10:25:00,51.37,51.42,51.37,51.42,3000.0,41.1559,41.196,41.1559,41.196,3000.0
2006-02-03 10:30:00,51.44,51.44,51.31,51.31,8000.0,41.212,41.212,41.1079,41.1079,8000.0
2006-02-03 10:35:00,51.28,51.34,51.28,51.34,4500.0,41.0838,41.1319,41.0838,41.1319,4500.0
2006-02-03 10:40:00,51.35,51.35,51.3,51.32,5200.0,41.1399,41.1399,41.0999,41.1159,5200.0
2006-02-03 10:45:00,51.32,51.43,51.32,51.38,11900.0,41.1159,41.204,41.1159,41.1639,11900.0
2006-02-03 10:50:00,51.36,51.44,51.35,51.44,28500.0,41.1479,41.212,41.1399,41.212,28500.0
2006-02-03 10:55:00,51.45,51.45,51.45,51.45,200.0,41.22,41.22,41.22,41.22,200.0
2006-02-03 11:00:00,51.42,51.44,51.4,51.43,9000.0,41.196,41.212,41.18,41.204,9000.0
2006-02-03 11:05:00,51.41,51.42,51.36,51.39,17200.0,41.188,41.196,41.1479,41.172,17200.0
2006-02-03 11:10:00,51.4,51.44,51.36,51.36,2400.0,41.18,41.212,41.1479,41.1479,2400.0
2006-02-03 11:15:00,51.34,51.34,51.33,51.33,1400.0,41.1319,41.1319,41.1239,41.1239,1400.0
2006-02-03 11:20:00,51.35,51.41,51.35,51.39,13400.0,41.1399,41.188,41.1399,41.172,13400.0
2006-02-03 11:25:00,51.39,51.42,51.38,51.39,2800.0,41.172,41.196,41.1639,41.172,2800.0
2006-02-03 11:30:00,51.4,51.4,51.37,51.39,23100.0,41.18,41.18,41.1559,41.172,23100.0
2006-02-03 11:35:00,51.42,51.48,51.41,51.46,13900.0,41.196,41.2441,41.188,41.228,13900.0
2006-02-03 11:40:00,51.48,51.53,51.46,51.49,47000.0,41.2441,41.2841,41.228,41.2521,47000.0
2006-02-03 11:45:00,51.51,51.51,51.46,51.48,19900.0,41.2681,41.2681,41.228,41.2441,19900.0
2006-02-03 11:50:00,51.48,51.51,51.48,51.49,19500.0,41.2441,41.2681,41.2441,41.2521,19500.0
2006-02-03 11:55:00,51.5,51.5,51.48,51.49,4700.0,41.2601,41.2601,41.2441,41.2521,4700.0
2006-02-03 12:00:00,51.49,51.49,51.47,51.47,4300.0,41.2521,41.2521,41.2361,41.2361,4300.0
2006-02-03 12:05:00,51.47,51.5,51.47,51.47,2900.0,41.2361,41.2601,41.2361,41.2361,2900.0
2006-02-03 12:10:00,51.47,51.47,51.41,51.43,8000.0,41.2361,41.2361,41.188,41.204,8000.0
2006-02-03 12:15:00,51.45,51.46,51.42,51.46,6800.0,41.22,41.228,41.196,41.228,6800.0
2006-02-03 12:20:00,51.46,51.46,51.43,51.43,1500.0,41.228,41.228,41.204,41.204,1500.0
2006-02-03 12:25:00,51.45,51.45,51.4,51.41,4300.0,41.22,41.22,41.18,41.188,4300.0
2006-02-03 12:30:00,51.42,51.46,51.42,51.46,1600.0,41.196,41.228,41.196,41.228,1600.0
2006-02-03 12:35:00,51.42,51.45,51.42,51.44,1600.0,41.196,41.22,41.196,41.212,1600.0
2006-02-03 12:40:00,51.44,51.44,51.43,51.43,1000.0,41.212,41.212,41.204,41.204,1000.0
2006-02-03 12:45:00,51.43,51.44,51.42,51.44,1900.0,41.204,41.212,41.196,41.212,1900.0
2006-02-03 12:50:00,51.46,51.46,51.44,51.45,35200.0,41.228,41.228,41.212,41.22,35200.0
2006-02-03 12:55:00,51.45,51.46,51.42,51.42,13300.0,41.22,41.228,41.196,41.196,13300.0
2006-02-03 13:00:00,51.45,51.45,51.44,51.44,1200.0,41.22,41.22,41.212,41.212,1200.0
2006-02-03 13:05:00,51.44,51.47,51.44,51.47,35200.0,41.212,41.2361,41.212,41.2361,35200.0
2006-02-03 13:10:00,51.47,51.47,51.45,51.45,2600.0,41.2361,41.2361,41.22,41.22,2600.0
2006-02-03 13:15:00,51.49,51.53,51.49,51.53,15100.0,41.2521,41.2841,41.2521,41.2841,15100.0
2006-02-03 13:20:00,51.55,51.64,51.55,51.61,73500.0,41.3001,41.3723,41.3001,41.3482,73500.0
2006-02-03 13:25:00,51.6,51.61,51.57,51.6,11600.0,41.3402,41.3482,41.3162,41.3402,11600.0
2006-02-03 13:30:00,51.57,51.58,51.56,51.58,11100.0,41.3162,41.3242,41.3082,41.3242,11100.0
2006-02-03 13:35:00,51.58,51.61,51.58,51.6,16400.0,41.3242,41.3482,41.3242,41.3402,16400.0
2006-02-03 13:40:00,51.61,51.63,51.58,51.58,10400.0,41.3482,41.3642,41.3242,41.3242,10400.0
2006-02-03 13:45:00,51.56,51.59,51.56,51.57,3000.0,41.3082,41.3322,41.3082,41.3162,3000.0
2006-02-03 13:50:00,51.54,51.58,51.54,51.56,1800.0,41.2921,41.3242,41.2921,41.3082,1800.0
2006-02-03 13:55:00,51.56,51.56,51.52,51.55,5700.0,41.3082,41.3082,41.2761,41.3001,5700.0
2006-02-03 14:00:00,51.57,51.57,51.52,51.54,3700.0,41.3162,41.3162,41.2761,41.2921,3700.0
2006-02-03 14:05:00,51.57,51.57,51.53,51.56,1300.0,41.3162,41.3162,41.2841,41.3082,1300.0
2006-02-03 14:10:00,51.54,51.54,51.46,51.46,12700.0,41.2921,41.2921,41.228,41.228,12700.0
2006-02-03 14:15:00,51.45,51.46,51.4,51.46,17500.0,41.22,41.228,41.18,41.228,17500.0
2006-02-03 14:20:00,51.42,51.46,51.41,51.46,5400.0,41.196,41.228,41.188,41.228,5400.0
2006-02-03 14:25:00,51.42,51.42,51.41,51.41,2400.0,41.196,41.196,41.188,41.188,2400.0
2006-02-03 14:30:00,51.45,51.45,51.39,51.44,12600.0,41.22,41.22,41.172,41.212,12600.0
2006-02-03 14:35:00,51.48,51.49,51.44,51.44,8800.0,41.2441,41.2521,41.212,41.212,8800.0
2006-02-03 14:40:00,51.43,51.47,51.43,51.43,79400.0,41.204,41.2361,41.204,41.204,79400.0
2006-02-03 14:45:00,51.43,51.43,51.43,51.43,0.0,41.204,41.204,41.204,41.204,0.0
2006-02-03 14:50:00,51.46,51.46,51.42,51.43,13300.0,41.228,41.228,41.196,41.204,13300.0
2006-02-03 14:55:00,51.43,51.43,51.43,51.43,0.0,41.204,41.204,41.204,41.204,0.0
2006-02-03 15:00:00,51.44,51.46,51.42,51.42,43000.0,41.212,41.228,41.196,41.196,43000.0
2006-02-03 15:05:00,51.46,51.5,51.41,51.49,72100.0,41.228,41.2601,41.188,41.2521,72100.0
2006-02-03 15:10:00,51.47,51.54,51.42,51.42,128300.0,41.2361,41.2921,41.196,41.196,128300.0
2006-02-03 15:15:00,51.42,51.49,51.41,51.43,219100.0,41.196,41.2521,41.188,41.204,219100.0
2006-02-03 15:20:00,51.43,51.45,51.41,51.41,5400.0,41.204,41.22,41.188,41.188,5400.0
2006-02-03 15:25:00,51.41,51.45,51.39,51.45,9200.0,41.188,41.22,41.172,41.22,9200.0
2006-02-03 15:30:00,51.37,51.39,51.29,51.29,3400.0,41.1559,41.172,41.0918,41.0918,3400.0
2006-02-03 15:35:00,51.35,51.4,51.32,51.35,18100.0,41.1399,41.18,41.1159,41.1399,18100.0
2006-02-03 15:40:00,51.35,51.4,51.3,51.3,11100.0,41.1399,41.18,41.0999,41.0999,11100.0
2006-02-03 15:45:00,51.38,51.41,51.35,51.35,1900.0,41.1639,41.188,41.1399,41.1399,1900.0
2006-02-03 15:50:00,51.33,51.41,51.32,51.38,63000.0,41.1239,41.188,41.1159,41.1639,63000.0
2006-02-03 15:55:00,51.38,51.44,51.33,51.44,110000.0,41.1639,41.212,41.1239,41.212,110000.0
2006-02-03 16:00:00,51.41,51.41,51.41,51.41,100.0,41.188,41.188,41.188,41.188,100.0
2006-02-03 16:05:00,51.42,51.42,51.34,51.34,3700.0,41.196,41.196,41.1319,41.1319,3700.0
2006-02-03 16:10:00,51.34,51.34,51.34,51.34,0.0,41.1319,41.1319,41.1319,41.1319,0.0
2006-02-06 09:30:00,51.5,51.5,51.34,51.46,45500.0,41.2601,41.2601,41.1319,41.228,45500.0
2006-02-06 09:35:00,51.48,51.5,51.42,51.42,5800.0,41.2441,41.2601,41.196,41.196,5800.0
2006-02-06 09:40:00,51.49,51.49,51.4,51.4,1200.0,41.2521,41.2521,41.18,41.18,1200.0
2006-02-06 09:45:00,51.45,51.45,51.37,51.37,1100.0,41.22,41.22,41.1559,41.1559,1100.0
2006-02-06 09:50:00,51.43,51.43,51.39,51.42,3900.0,41.204,41.204,41.172,41.196,3900.0
2006-02-06 09:55:00,51.36,51.38,51.31,51.33,6000.0,41.1479,41.1639,41.1079,41.1239,6000.0
2006-02-06 10:00:00,51.34,51.38,51.32,51.38,4900.0,41.1319,41.1639,41.1159,41.1639,4900.0
2006-02-06 10:05:00,51.36,51.37,51.35,51.37,3200.0,41.1479,41.1559,41.1399,41.1559,3200.0
2006-02-06 10:10:00,51.36,51.36,51.35,51.35,400.0,41.1479,41.1479,41.1399,41.1399,400.0
2006-02-06 10:15:00,51.31,51.31,51.29,51.29,2300.0,41.1079,41.1079,41.0918,41.0918,2300.0
2006-02-06 10:20:00,51.32,51.33,51.32,51.32,900.0,41.1159,41.1239,41.1159,41.1159,900.0
2006-02-06 10:25:00,51.29,51.29,51.26,51.26,1400.0,41.0918,41.0918,41.0678,41.0678,1400.0
2006-02-06 10:30:00,51.26,51.3,51.24,51.3,15400.0,41.0678,41.0999,41.0518,41.0999,15400.0
2006-02-06 10:35:00,51.29,51.31,51.29,51.29,20800.0,41.0918,41.1079,41.0918,41.0918,20800.0
2006-02-06 10:40:00,51.35,51.35,51.3,51.31,9700.0,41.1399,41.1399,41.0999,41.1079,9700.0
2006-02-06 10:45:00,51.31,51.32,51.28,51.32,5700.0,41.1079,41.1159,41.0838,41.1159,5700.0
2006-02-06 10:50:00,51.34,51.34,51.29,51.3,16000.0,41.1319,41.1319,41.0918,41.0999,16000.0
2006-02-06 10:55:00,51.3,51.3,51.3,51.3,200.0,41.0999,41.0999,41.0999,41.0999,200.0
2006-02-06 11:00:00,51.3,51.3,51.3,51.3,100.0,41.0999,41.0999,41.0999,41.0999,100.0
2006-02-06 11:05:00,51.36,51.37,51.33,51.33,2100.0,41.1479,41.1559,41.1239,41.1239,2100.0
2006-02-06 11:10:00,51.33,51.34,51.3,51.34,6600.0,41.1239,41.1319,41.0999,41.1319,6600.0
2006-02-06 11:15:00,51.33,51.33,51.3,51.3,5100.0,41.1239,41.1239,41.0999,41.0999,5100.0
2006-02-06 11:20:00,51.34,51.34,51.31,51.32,600.0,41.1319,41.1319,41.1079,41.1159,600.0
2006-02-06 11:25:00,51.31,51.34,51.3,51.3,3800.0,41.1079,41.1319,41.0999,41.0999,3800.0
2006-02-06 11:30:00,51.32,51.35,51.31,51.34,2600.0,41.1159,41.1399,41.1079,41.1319,2600.0
2006-02-06 11:35:00,51.32,51.36,51.32,51.36,1100.0,41.1159,41.1479,41.1159,41.1479,1100.0
2006-02-06 11:40:00,51.36,51.36,51.34,51.36,3500.0,41.1479,41.1479,41.1319,41.1479,3500.0
2006-02-06 11:45:00,51.34,51.35,51.32,51.35,3800.0,41.1319,41.1399,41.1159,41.1399,3800.0
2006-02-06 11:50:00,51.34,51.38,51.31,51.32,26700.0,41.1319,41.1639,41.1079,41.1159,26700.0
2006-02-06 11:55:00,51.31,51.36,51.31,51.35,8200.0,41.1079,41.1479,41.1079,41.1399,8200.0
2006-02-06 12:00:00,51.35,51.38,51.35,51.36,4200.0,41.1399,41.1639,41.1399,41.1479,4200.0
2006-02-06 12:05:00,51.37,51.4,51.33,51.33,4500.0,41.1559,41.18,41.1239,41.1239,4500.0
2006-02-06 12:10:00,51.31,51.34,51.31,51.34,400.0,41.1079,41.1319,41.1079,41.1319,400.0
2006-02-06 12:15:00,51.34,51.34,51.3,51.3,2300.0,41.1319,41.1319,41.0999,41.0999,2300.0
2006-02-06 12:20:00,51.32,51.32,51.29,51.31,3700.0,41.1159,41.1159,41.0918,41.1079,3700.0
2006-02-06 12:25:00,51.26,51.28,51.26,51.28,200.0,41.0678,41.0838,41.0678,41.0838,200.0
2006-02-06 12:30:00,51.29,51.29,51.27,51.27,8700.0,41.0918,41.0918,41.0758,41.0758,8700.0
2006-02-06 12:35:00,51.27,51.3,51.27,51.27,8800.0,41.0758,41.0999,41.0758,41.0758,8800.0
2006-02-06 12:40:00,51.28,51.28,51.28,51.28,1300.0,41.0838,41.0838,41.0838,41.0838,1300.0
2006-02-06 12:45:00,51.31,51.31,51.31,51.31,600.0,41.1079,41.1079,41.1079,41.1079,600.0
2006-02-06 12:50:00,51.3,51.31,51.3,51.3,600.0,41.0999,41.1079,41.0999,41.0999,600.0
2006-02-06 12:55:00,51.28,51.31,51.28,51.31,6700.0,41.0838,41.1079,41.0838,41.1079,6700.0
2006-02-06 13:00:00,51.31,51.31,51.29,51.31,5000.0,41.1079,41.1079,41.0918,41.1079,5000.0
2006-02-06 13:05:00,51.32,51.33,51.32,51.33,2000.0,41.1159,41.1239,41.1159,41.1239,2000.0
2006-02-06 13:10:00,51.32,51.34,51.31,51.34,1300.0,41.1159,41.1319,41.1079,41.1319,1300.0
2006-02-06 13:15:00,51.3,51.32,51.3,51.32,300.0,41.0999,41.1159,41.0999,41.1159,300.0
2006-02-06 13:20:00,51.33,51.33,51.31,51.32,12000.0,41.1239,41.1239,41.1079,41.1159,12000.0
2006-02-06 13:25:00,51.3,51.33,51.3,51.33,6000.0,41.0999,41.1239,41.0999,41.1239,6000.0
2006-02-06 13:30:00,51.31,51.36,51.31,51.32,4500.0,41.1079,41.1479,41.1079,41.1159,4500.0
2006-02-06 13:35:00,51.31,51.31,51.31,51.31,3000.0,41.1079,41.1079,41.1079,41.1079,3000.0
2006-02-06 13:40:00,51.29,51.31,51.27,51.27,11500.0,41.0918,41.1079,41.0758,41.0758,11500.0
2006-02-06 13:45:00,51.28,51.28,51.28,51.28,200.0,41.0838,41.0838,41.0838,41.0838,200.0
2006-02-06 13:50:00,51.26,51.26,51.22,51.22,3900.0,41.0678,41.0678,41.0358,41.0358,3900.0
2006-02-06 13:55:00,51.25,51.25,51.25,51.25,300.0,41.0598,41.0598,41.0598,41.0598,300.0
2006-02-06 14:00:00,51.23,51.23,51.13,51.13,25500.0,41.0438,41.0438,40.9637,40.9637,25500.0
2006-02-06 14:05:00,51.19,51.19,51.16,51.17,19000.0,41.0117,41.0117,40.9877,40.9957,19000.0
2006-02-06 14:10:00,51.17,51.2,51.16,51.2,3100.0,40.9957,41.0197,40.9877,41.0197,3100.0
2006-02-06 14:15:00,51.21,51.21,51.19,51.19,2000.0,41.0278,41.0278,41.0117,41.0117,2000.0
2006-02-06 14:20:00,51.18,51.2,51.15,51.17,26600.0,41.0037,41.0197,40.9797,40.9957,26600.0
2006-02-06 14:25:00,51.18,51.21,51.15,51.16,16300.0,41.0037,41.0278,40.9797,40.9877,16300.0
2006-02-06 14:30:00,51.16,51.24,51.16,51.24,15500.0,40.9877,41.0518,40.9877,41.0518,15500.0
2006-02-06 14:35:00,51.21,51.25,51.21,51.25,3200.0,41.0278,41.0598,41.0278,41.0598,3200.0
2006-02-06 14:40:00,51.19,51.24,51.19,51.22,7200.0,41.0117,41.0518,41.0117,41.0358,7200.0
2006-02-06 14:45:00,51.22,51.22,51.18,51.18,8400.0,41.0358,41.0358,41.0037,41.0037,8400.0
2006-02-06 14:50:00,51.19,51.25,51.19,51.21,2000.0,41.0117,41.0598,41.0117,41.0278,2000.0
2006-02-06 14:55:00,51.2,51.25,51.2,51.25,900.0,41.0197,41.0598,41.0197,41.0598,900.0
2006-02-06 15:00:00,51.22,51.22,51.19,51.2,10600.0,41.0358,41.0358,41.0117,41.0197,10600.0
2006-02-06 15:05:00,51.19,51.28,51.19,51.28,4500.0,41.0117,41.0838,41.0117,41.0838,4500.0
2006-02-06 15:10:00,51.26,51.28,51.26,51.28,3700.0,41.0678,41.0838,41.0678,41.0838,3700.0
2006-02-06 15:15:00,51.29,51.29,51.27,51.27,600.0,41.0918,41.0918,41.0758,41.0758,600.0
2006-02-06 15:20:00,51.27,51.29,51.25,51.29,3400.0,41.0758,41.0918,41.0598,41.0918,3400.0
2006-02-06 15:25:00,51.27,51.34,51.27,51.3,6400.0,41.0758,41.1319,41.0758,41.0999,6400.0
2006-02-06 15:30:00,51.3,51.3,51.26,51.26,4300.0,41.0999,41.0999,41.0678,41.0678,4300.0
2006-02-06 15:35:00,51.26,51.29,51.23,51.27,4400.0,41.0678,41.0918,41.0438,41.0758,4400.0
2006-02-06 15:40:00,51.25,51.39,51.25,51.39,6900.0,41.0598,41.172,41.0598,41.172,6900.0
2006-02-06 15:45:00,51.39,51.4,51.31,51.4,4200.0,41.172,41.18,41.1079,41.18,4200.0
2006-02-06 15:50:00,51.39,51.39,51.29,51.38,1700.0,41.172,41.172,41.0918,41.1639,1700.0
2006-02-06 15:55:00,51.28,51.35,51.28,51.28,5000.0,41.0838,41.1399,41.0838,41.0838,5000.0
2006-02-06 16:00:00,51.36,51.36,51.36,51.36,21900.0,41.1479,41.1479,41.1479,41.1479,21900.0
2006-02-06 16:05:00,51.36,51.36,51.36,51.36,0.0,41.1479,41.1479,41.1479,41.1479,0.0
2006-02-06 16:10:00,51.36,51.36,51.36,51.36,0.0,41.1479,41.1479,41.1479,41.1479,0.0
2006-02-07 09:30:00,51.31,51.31,51.23,51.29,34200.0,41.1079,41.1079,41.0438,41.0918,34200.0
2006-02-07 09:35:00,51.19,51.26,51.17,51.26,21000.0,41.0117,41.0678,40.9957,41.0678,21000.0
2006-02-07 09:40:00,51.26,51.29,51.2,51.27,5700.0,41.0678,41.0918,41.0197,41.0758,5700.0
2006-02-07 09:45:00,51.32,51.41,51.3,51.37,14800.0,41.1159,41.188,41.0999,41.1559,14800.0
2006-02-07 09:50:00,51.4,51.4,51.27,51.27,8100.0,41.18,41.18,41.0758,41.0758,8100.0
2006-02-07 09:55:00,51.27,51.32,51.27,51.31,7700.0,41.0758,41.1159,41.0758,41.1079,7700.0
2006-02-07 10:00:00,51.25,51.32,51.24,51.32,63800.0,41.0598,41.1159,41.0518,41.1159,63800.0
2006-02-07 10:05:00,51.25,51.32,51.25,51.32,9300.0,41.0598,41.1159,41.0598,41.1159,9300.0
2006-02-07 10:10:00,51.31,51.33,51.26,51.26,10800.0,41.1079,41.1239,41.0678,41.0678,10800.0
2006-02-07 10:15:00,51.24,51.34,51.23,51.24,21400.0,41.0518,41.1319,41.0438,41.0518,21400.0
2006-02-07 10:20:00,51.21,51.22,51.15,51.19,17500.0,41.0278,41.0358,40.9797,41.0117,17500.0
2006-02-07 10:25:00,51.13,51.22,51.13,51.17,10600.0,40.9637,41.0358,40.9637,40.9957,10600.0
2006-02-07 10:30:00,51.15,51.2,51.15,51.19,14100.0,40.9797,41.0197,40.9797,41.0117,14100.0
2006-02-07 10:35:00,51.19,51.2,51.16,51.2,9500.0,41.0117,41.0197,40.9877,41.0197,9500.0
2006-02-07 10:40:00,51.13,51.14,51.04,51.07,39600.0,40.9637,40.9717,40.8916,40.9156,39600.0
2006-02-07 10:45:00,51.07,51.09,51.06,51.08,7200.0,40.9156,40.9316,40.9076,40.9236,7200.0
2006-02-07 10:50:00,51.08,51.09,51.04,51.05,27100.0,40.9236,40.9316,40.8916,40.8996,27100.0
2006-02-07 10:55:00,51.08,51.11,51.06,51.11,9600.0,40.9236,40.9476,40.9076,40.9476,9600.0
2006-02-07 11:00:00,51.1,51.18,51.1,51.18,12600.0,40.9396,41.0037,40.9396,41.0037,12600.0
2006-02-07 11:05:00,51.15,51.16,51.12,51.12,16200.0,40.9797,40.9877,40.9556,40.9556,16200.0
2006-02-07 11:10:00,51.12,51.16,51.12,51.14,8100.0,40.9556,40.9877,40.9556,40.9717,8100.0
2006-02-07 11:15:00,51.13,51.13,51.1,51.11,9900.0,40.9637,40.9637,40.9396,40.9476,9900.0
2006-02-07 11:20:00,51.11,51.23,51.11,51.23,37800.0,40.9476,41.0438,40.9476,41.0438,37800.0
2006-02-07 11:25:00,51.19,51.23,51.18,51.18,7000.0,41.0117,41.0438,41.0037,41.0037,7000.0
2006-02-07 11:30:00,51.17,51.22,51.17,51.22,8000.0,40.9957,41.0358,40.9957,41.0358,8000.0
2006-02-07 11:35:00,51.2,51.2,51.15,51.15,16500.0,41.0197,41.0197,40.9797,40.9797,16500.0
2006-02-07 11:40:00,51.15,51.18,51.14,51.15,3600.0,40.9797,41.0037,40.9717,40.9797,3600.0
2006-02-07 11:45:00,51.14,51.2,51.12,51.13,26300.0,40.9717,41.0197,40.9556,40.9637,26300.0
2006-02-07 11:50:00,51.12,51.13,51.1,51.11,9000.0,40.9556,40.9637,40.9396,40.9476,9000.0
2006-02-07 11:55:00,51.1,51.17,51.1,51.16,17500.0,40.9396,40.9957,40.9396,40.9877,17500.0
2006-02-07 12:00:00,51.12,51.16,51.12,51.13,6000.0,40.9556,40.9877,40.9556,40.9637,6000.0
2006-02-07 12:05:00,51.14,51.16,51.1,51.12,11200.0,40.9717,40.9877,40.9396,40.9556,11200.0
2006-02-07 12:10:00,51.09,51.09,51.06,51.07,7400.0,40.9316,40.9316,40.9076,40.9156,7400.0
2006-02-07 12:15:00,51.04,51.04,51.02,51.02,15500.0,40.8916,40.8916,40.8755,40.8755,15500.0
2006-02-07 12:20:00,51.02,51.06,51.02,51.06,5400.0,40.8755,40.9076,40.8755,40.9076,5400.0
2006-02-07 12:25:00,51.02,51.06,51.01,51.03,21400.0,40.8755,40.9076,40.8675,40.8835,21400.0
2006-02-07 12:30:00,51.03,51.1,51.02,51.1,14800.0,40.8835,40.9396,40.8755,40.9396,14800.0
2006-02-07 12:35:00,51.1,51.1,51.05,51.06,8900.0,40.9396,40.9396,40.8996,40.9076,8900.0
2006-02-07 12:40:00,51.05,51.08,51.05,51.08,7600.0,40.8996,40.9236,40.8996,40.9236,7600.0
2006-02-07 12:45:00,51.08,51.08,51.01,51.01,16400.0,40.9236,40.9236,40.8675,40.8675,16400.0
2006-02-07 12:50:00,51.01,51.06,51.01,51.05,13200.0,40.8675,40.9076,40.8675,40.8996,13200.0
2006-02-07 12:55:00,51.04,51.07,51.03,51.07,16600.0,40.8916,40.9156,40.8835,40.9156,16600.0
2006-02-07 13:00:00,51.04,51.04,50.97,50.97,18200.0,40.8916,40.8916,40.8355,40.8355,18200.0
2006-02-07 13:05:00,50.96,50.98,50.95,50.95,35700.0,40.8275,40.8435,40.8194,40.8194,35700.0
2006-02-07 13:10:00,50.93,50.93,50.9,50.9,12600.0,40.8034,40.8034,40.7794,40.7794,12600.0
2006-02-07 13:15:00,50.9,50.94,50.88,50.91,15800.0,40.7794,40.8114,40.7634,40.7874,15800.0
2006-02-07 13:20:00,50.91,50.94,50.9,50.94,5100.0,40.7874,40.8114,40.7794,40.8114,5100.0
2006-02-07 13:25:00,50.94,50.96,50.92,50.94,6200.0,40.8114,40.8275,40.7954,40.8114,6200.0
2006-02-07 13:30:00,50.93,50.96,50.91,50.96,9100.0,40.8034,40.8275,40.7874,40.8275,9100.0
2006-02-07 13:35:00,50.94,50.96,50.94,50.96,3700.0,40.8114,40.8275,40.8114,40.8275,3700.0
2006-02-07 13:40:00,50.94,50.94,50.91,50.92,13700.0,40.8114,40.8114,40.7874,40.7954,13700.0
2006-02-07 13:45:00,50.91,50.96,50.91,50.94,12900.0,40.7874,40.8275,40.7874,40.8114,12900.0
2006-02-07 13:50:00,50.92,50.94,50.88,50.94,12900.0,40.7954,40.8114,40.7634,40.8114,12900.0
2006-02-07 13:55:00,50.92,50.97,50.92,50.97,40300.0,40.7954,40.8355,40.7954,40.8355,40300.0
2006-02-07 14:00:00,50.94,50.94,50.89,50.92,9500.0,40.8114,40.8114,40.7714,40.7954,9500.0
2006-02-07 14:05:00,50.91,50.94,50.91,50.92,9800.0,40.7874,40.8114,40.7874,40.7954,9800.0
2006-02-07 14:10:00,50.9,50.94,50.9,50.94,7000.0,40.7794,40.8114,40.7794,40.8114,7000.0
2006-02-07 14:15:00,50.94,50.96,50.91,50.94,6900.0,40.8114,40.8275,40.7874,40.8114,6900.0
2006-02-07 14:20:00,50.92,50.93,50.9,50.91,7900.0,40.7954,40.8034,40.7794,40.7874,7900.0
2006-02-07 14:25:00,50.91,51.03,50.91,51.0,12200.0,40.7874,40.8835,40.7874,40.8595,12200.0
2006-02-07 14:30:00,51.01,51.01,50.95,50.98,13500.0,40.8675,40.8675,40.8194,40.8435,13500.0
2006-02-07 14:35:00,50.95,50.98,50.92,50.93,7700.0,40.8194,40.8435,40.7954,40.8034,7700.0
2006-02-07 14:40:00,50.93,50.95,50.93,50.94,24600.0,40.8034,40.8194,40.8034,40.8114,24600.0
2006-02-07 14:45:00,50.93,50.94,50.91,50.93,35600.0,40.8034,40.8114,40.7874,40.8034,35600.0
2006-02-07 14:50:00,50.93,51.31,50.85,50.85,110200.0,40.8034,41.1079,40.7393,40.7393,110200.0
2006-02-07 14:55:00,50.83,50.93,50.83,50.93,16500.0,40.7233,40.8034,40.7233,40.8034,16500.0
2006-02-07 15:00:00,50.86,50.91,50.86,50.89,35200.0,40.7473,40.7874,40.7473,40.7714,35200.0
2006-02-07 15:05:00,50.88,50.89,50.83,50.87,36400.0,40.7634,40.7714,40.7233,40.7554,36400.0
2006-02-07 15:10:00,50.85,50.9,50.82,50.89,23700.0,40.7393,40.7794,40.7153,40.7714,23700.0
2006-02-07 15:15:00,50.88,50.91,50.87,50.91,5700.0,40.7634,40.7874,40.7554,40.7874,5700.0
2006-02-07 15:20:00,50.87,50.9,50.84,50.9,20500.0,40.7554,40.7794,40.7313,40.7794,20500.0
2006-02-07 15:25:00,50.89,50.92,50.86,50.92,25000.0,40.7714,40.7954,40.7473,40.7954,25000.0
2006-02-07 15:30:00,50.86,50.94,50.85,50.88,9800.0,40.7473,40.8114,40.7393,40.7634,9800.0
2006-02-07 15:35:00,50.85,50.95,50.85,50.95,20000.0,40.7393,40.8194,40.7393,40.8194,20000.0
2006-02-07 15:40:00,50.92,51.0,50.9,50.92,13400.0,40.7954,40.8595,40.7794,40.7954,13400.0
2006-02-07 15:45:00,50.95,51.0,50.9,50.94,20200.0,40.8194,40.8595,40.7794,40.8114,20200.0
2006-02-07 15:50:00,50.9,50.92,50.89,50.92,11000.0,40.7794,40.7954,40.7714,40.7954,11000.0
2006-02-07 15:55:00,50.9,50.97,50.88,50.94,15000.0,40.7794,40.8355,40.7634,40.8114,15000.0
2006-02-07 16:00:00,50.9,50.9,50.9,50.9,50800.0,40.7794,40.7794,40.7794,40.7794,50800.0
2006-02-07 16:05:00,50.9,50.95,50.9,50.93,85600.0,40.7794,40.8194,40.7794,40.8034,85600.0
2006-02-07 16:10:00,50.93,50.93,50.93,50.93,0.0,40.8034,40.8034,40.8034,40.8034,0.0
2006-02-08 09:30:00,51.2,101.76,51.11,51.19,51700.0,41.0197,81.5267,40.9476,41.0117,51700.0
2006-02-08 09:35:00,51.16,51.16,51.05,51.07,11800.0,40.9877,40.9877,40.8996,40.9156,11800.0
2006-02-08 09:40:00,51.15,51.17,51.1,51.16,17900.0,40.9797,40.9957,40.9396,40.9877,17900.0
2006-02-08 09:45:00,51.09,51.09,51.01,51.08,13100.0,40.9316,40.9316,40.8675,40.9236,13100.0
2006-02-08 09:50:00,51.08,51.09,51.06,51.07,5800.0,40.9236,40.9316,40.9076,40.9156,5800.0
2006-02-08 09:55:00,51.07,51.07,51.0,51.0,14600.0,40.9156,40.9156,40.8595,40.8595,14600.0
2006-02-08 10:00:00,51.03,51.06,50.99,51.04,9600.0,40.8835,40.9076,40.8515,40.8916,9600.0
2006-02-08 10:05:00,51.0,51.05,50.99,51.02,3500.0,40.8595,40.8996,40.8515,40.8755,3500.0
2006-02-08 10:10:00,51.02,51.05,50.99,51.01,6300.0,40.8755,40.8996,40.8515,40.8675,6300.0
2006-02-08 10:15:00,51.03,51.06,51.0,51.01,4400.0,40.8835,40.9076,40.8595,40.8675,4400.0
2006-02-08 10:20:00,51.01,51.09,51.01,51.07,6800.0,40.8675,40.9316,40.8675,40.9156,6800.0
2006-02-08 10:25:00,51.1,51.16,51.09,51.16,8000.0,40.9396,40.9877,40.9316,40.9877,8000.0
2006-02-08 10:30:00,51.14,51.17,51.12,51.12,10200.0,40.9717,40.9957,40.9556,40.9556,10200.0
2006-02-08 10:35:00,51.16,51.19,51.13,51.13,1300.0,40.9877,41.0117,40.9637,40.9637,1300.0
2006-02-08 10:40:00,51.16,51.16,51.07,51.07,7200.0,40.9877,40.9877,40.9156,40.9156,7200.0
2006-02-08 10:45:00,51.11,51.13,51.08,51.1,1100.0,40.9476,40.9637,40.9236,40.9396,1100.0
2006-02-08 10:50:00,51.1,51.1,51.03,51.06,8300.0,40.9396,40.9396,40.8835,40.9076,8300.0
2006-02-08 10:55:00,51.06,51.07,51.02,51.06,2900.0,40.9076,40.9156,40.8755,40.9076,2900.0
2006-02-08 11:00:00,51.05,51.06,51.02,51.02,4900.0,40.8996,40.9076,40.8755,40.8755,4900.0
2006-02-08 11:05:00,51.04,51.04,50.99,51.0,4600.0,40.8916,40.8916,40.8515,40.8595,4600.0
2006-02-08 11:10:00,51.0,51.06,51.0,51.06,2400.0,40.8595,40.9076,40.8595,40.9076,2400.0
2006-02-08 11:15:00,51.08,51.09,51.06,51.06,13100.0,40.9236,40.9316,40.9076,40.9076,13100.0
2006-02-08 11:20:00,51.08,51.11,51.05,51.11,6900.0,40.9236,40.9476,40.8996,40.9476,6900.0
2006-02-08 11:25:00,51.11,51.11,51.08,51.08,1900.0,40.9476,40.9476,40.9236,40.9236,1900.0
2006-02-08 11:30:00,51.11,51.13,51.11,51.12,1200.0,40.9476,40.9637,40.9476,40.9556,1200.0
2006-02-08 11:35:00,51.12,51.12,51.12,51.12,0.0,40.9556,40.9556,40.9556,40.9556,0.0
2006-02-08 11:40:00,51.13,51.13,51.07,51.07,2200.0,40.9637,40.9637,40.9156,40.9156,2200.0
2006-02-08 11:45:00,51.1,51.13,51.09,51.11,2600.0,40.9396,40.9637,40.9316,40.9476,2600.0
2006-02-08 11:50:00,51.11,51.11,51.11,51.11,0.0,40.9476,40.9476,40.9476,40.9476,0.0
2006-02-08 11:55:00,51.12,51.12,51.09,51.09,1200.0,40.9556,40.9556,40.9316,40.9316,1200.0
2006-02-08 12:00:00,51.18,51.2,51.17,51.2,3600.0,41.0037,41.0197,40.9957,41.0197,3600.0
2006-02-08 12:05:00,51.19,51.25,51.19,51.23,29500.0,41.0117,41.0598,41.0117,41.0438,29500.0
2006-02-08 12:10:00,51.23,51.23,51.21,51.22,2600.0,41.0438,41.0438,41.0278,41.0358,2600.0
2006-02-08 12:15:00,51.2,51.23,51.2,51.2,2300.0,41.0197,41.0438,41.0197,41.0197,2300.0
2006-02-08 12:20:00,51.22,51.25,51.21,51.21,4300.0,41.0358,41.0598,41.0278,41.0278,4300.0
2006-02-08 12:25:00,51.24,51.24,51.22,51.23,2300.0,41.0518,41.0518,41.0358,41.0438,2300.0
2006-02-08 12:30:00,51.23,51.23,51.23,51.23,500.0,41.0438,41.0438,41.0438,41.0438,500.0
2006-02-08 12:35:00,51.22,51.26,51.2,51.26,6000.0,41.0358,41.0678,41.0197,41.0678,6000.0
2006-02-08 12:40:00,51.23,51.26,51.23,51.26,900.0,41.0438,41.0678,41.0438,41.0678,900.0
2006-02-08 12:45:00,51.28,51.31,51.28,51.31,9900.0,41.0838,41.1079,41.0838,41.1079,9900.0
2006-02-08 12:50:00,51.3,51.31,51.28,51.28,11200.0,41.0999,41.1079,41.0838,41.0838,11200.0
2006-02-08 12:55:00,51.29,51.29,51.26,51.26,4700.0,41.0918,41.0918,41.0678,41.0678,4700.0
2006-02-08 13:00:00,51.28,51.28,51.25,51.26,42700.0,41.0838,41.0838,41.0598,41.0678,42700.0
2006-02-08 13:05:00,51.27,51.3,51.24,51.26,23900.0,41.0758,41.0999,41.0518,41.0678,23900.0
2006-02-08 13:10:00,51.27,51.27,51.23,51.26,7600.0,41.0758,41.0758,41.0438,41.0678,7600.0
2006-02-08 13:15:00,51.25,51.26,51.22,51.22,3400.0,41.0598,41.0678,41.0358,41.0358,3400.0
2006-02-08 13:20:00,51.21,51.25,51.21,51.23,7800.0,41.0278,41.0598,41.0278,41.0438,7800.0
2006-02-08 13:25:00,51.22,51.25,51.2,51.2,28600.0,41.0358,41.0598,41.0197,41.0197,28600.0
2006-02-08 13:30:00,51.23,51.25,51.22,51.22,1300.0,41.0438,41.0598,41.0358,41.0358,1300.0
2006-02-08 13:35:00,51.22,51.25,51.19,51.25,5800.0,41.0358,41.0598,41.0117,41.0598,5800.0
2006-02-08 13:40:00,51.23,51.27,51.23,51.26,16100.0,41.0438,41.0758,41.0438,41.0678,16100.0
2006-02-08 13:45:00,51.24,51.26,51.22,51.24,40200.0,41.0518,41.0678,41.0358,41.0518,40200.0
2006-02-08 13:50:00,51.26,51.26,51.21,51.21,63100.0,41.0678,41.0678,41.0278,41.0278,63100.0
2006-02-08 13:55:00,51.21,51.23,51.19,51.23,47800.0,41.0278,41.0438,41.0117,41.0438,47800.0
2006-02-08 14:00:00,51.24,51.25,51.21,51.25,6500.0,41.0518,41.0598,41.0278,41.0598,6500.0
2006-02-08 14:05:00,51.27,51.27,51.23,51.23,15300.0,41.0758,41.0758,41.0438,41.0438,15300.0
2006-02-08 14:10:00,51.24,51.24,51.2,51.23,2600.0,41.0518,41.0518,41.0197,41.0438,2600.0
2006-02-08 14:15:00,51.2,51.24,51.17,51.17,35600.0,41.0197,41.0518,40.9957,40.9957,35600.0
2006-02-08 14:20:00,51.18,51.24,51.18,51.24,12400.0,41.0037,41.0518,41.0037,41.0518,12400.0
2006-02-08 14:25:00,51.22,51.22,51.2,51.21,13600.0,41.0358,41.0358,41.0197,41.0278,13600.0
2006-02-08 14:30:00,51.2,51.22,51.19,51.22,27000.0,41.0197,41.0358,41.0117,41.0358,27000.0
2006-02-08 14:35:00,51.22,51.23,51.18,51.21,28600.0,41.0358,41.0438,41.0037,41.0278,28600.0
2006-02-08 14:40:00,51.23,51.25,51.2,51.25,2000.0,41.0438,41.0598,41.0197,41.0598,2000.0
2006-02-08 14:45:00,51.25,51.25,51.22,51.22,1400.0,41.0598,41.0598,41.0358,41.0358,1400.0
2006-02-08 14:50:00,51.22,51.27,51.22,51.23,43800.0,41.0358,41.0758,41.0358,41.0438,43800.0
2006-02-08 14:55:00,51.26,51.28,51.23,51.26,2300.0,41.0678,41.0838,41.0438,41.0678,2300.0
2006-02-08 15:00:00,51.28,51.3,51.22,51.3,5500.0,41.0838,41.0999,41.0358,41.0999,5500.0
2006-02-08 15:05:00,51.34,51.4,51.3,51.38,4200.0,41.1319,41.18,41.0999,41.1639,4200.0
2006-02-08 15:10:00,51.37,51.4,51.33,51.35,13100.0,41.1559,41.18,41.1239,41.1399,13100.0
2006-02-08 15:15:00,51.38,51.42,51.38,51.4,5800.0,41.1639,41.196,41.1639,41.18,5800.0
2006-02-08 15:20:00,51.4,51.43,51.39,51.42,10400.0,41.18,41.204,41.172,41.196,10400.0
2006-02-08 15:25:00,51.39,51.42,51.34,51.39,17700.0,41.172,41.196,41.1319,41.172,17700.0
2006-02-08 15:30:00,51.38,51.41,51.38,51.39,2200.0,41.1639,41.188,41.1639,41.172,2200.0
2006-02-08 15:35:00,51.39,51.39,51.34,51.34,4300.0,41.172,41.172,41.1319,41.1319,4300.0
2006-02-08 15:40:00,51.36,51.44,51.36,51.44,6900.0,41.1479,41.212,41.1479,41.212,6900.0
2006-02-08 15:45:00,51.45,51.45,51.4,51.4,18500.0,41.22,41.22,41.18,41.18,18500.0
2006-02-08 15:50:00,51.43,51.43,51.4,51.43,13400.0,41.204,41.204,41.18,41.204,13400.0
2006-02-08 15:55:00,51.43,51.43,51.36,51.4,3300.0,41.204,41.204,41.1479,41.18,3300.0
2006-02-08 16:00:00,51.35,51.42,51.35,51.41,8400.0,41.1399,41.196,41.1399,41.188,8400.0
2006-02-08 16:05:00,51.41,51.41,51.41,51.41,0.0,41.188,41.188,41.188,41.188,0.0
2006-02-08 16:10:00,51.37,51.37,51.37,51.37,4000.0,41.1559,41.1559,41.1559,41.1559,4000.0
2006-02-09 09:30:00,51.56,51.56,51.43,51.55,36300.0,41.3082,41.3082,41.204,41.3001,36300.0
2006-02-09 09:35:00,51.52,51.52,51.5,51.52,700.0,41.2761,41.2761,41.2601,41.2761,700.0
2006-02-09 09:40:00,51.52,51.52,51.46,51.51,7600.0,41.2761,41.2761,41.228,41.2681,7600.0
2006-02-09 09:45:00,51.51,51.58,51.51,51.56,43500.0,41.2681,41.3242,41.2681,41.3082,43500.0
2006-02-09 09:50:00,51.56,51.61,51.56,51.61,14700.0,41.3082,41.3482,41.3082,41.3482,14700.0
2006-02-09 09:55:00,51.58,51.64,51.58,51.64,82000.0,41.3242,41.3723,41.3242,41.3723,82000.0
2006-02-09 10:00:00,51.62,51.66,51.62,51.65,20100.0,41.3562,41.3883,41.3562,41.3803,20100.0
2006-02-09 10:05:00,51.64,51.71,51.64,51.68,12700.0,41.3723,41.4283,41.3723,41.4043,12700.0
2006-02-09 10:10:00,51.68,51.69,51.65,51.67,11700.0,41.4043,41.4123,41.3803,41.3963,11700.0
2006-02-09 10:15:00,51.68,51.68,51.64,51.66,3500.0,41.4043,41.4043,41.3723,41.3883,3500.0
2006-02-09 10:20:00,51.66,51.68,51.66,51.68,3300.0,41.3883,41.4043,41.3883,41.4043,3300.0
2006-02-09 10:25:00,51.69,51.69,51.67,51.69,5900.0,41.4123,41.4123,41.3963,41.4123,5900.0
2006-02-09 10:30:00,51.69,51.71,51.67,51.71,24700.0,41.4123,41.4283,41.3963,41.4283,24700.0
2006-02-09 10:35:00,51.71,51.74,51.68,51.71,20500.0,41.4283,41.4524,41.4043,41.4283,20500.0
2006-02-09 10:40:00,51.72,51.72,51.71,51.72,800.0,41.4363,41.4363,41.4283,41.4363,800.0
2006-02-09 10:45:00,51.7,51.71,51.65,51.69,253000.0,41.4203,41.4283,41.3803,41.4123,253000.0
2006-02-09 10:50:00,51.68,51.7,51.65,51.7,52100.0,41.4043,41.4203,41.3803,41.4203,52100.0
2006-02-09 10:55:00,51.69,51.69,51.65,51.66,4400.0,41.4123,41.4123,41.3803,41.3883,4400.0
2006-02-09 11:00:00,51.7,51.7,51.65,51.65,18400.0,41.4203,41.4203,41.3803,41.3803,18400.0
2006-02-09 11:05:00,51.65,51.68,51.65,51.65,900.0,41.3803,41.4043,41.3803,41.3803,900.0
2006-02-09 11:10:00,51.62,51.64,51.62,51.64,97400.0,41.3562,41.3723,41.3562,41.3723,97400.0
2006-02-09 11:15:00,51.65,51.66,51.64,51.64,7100.0,41.3803,41.3883,41.3723,41.3723,7100.0
2006-02-09 11:20:00,51.67,51.68,51.64,51.66,18100.0,41.3963,41.4043,41.3723,41.3883,18100.0
2006-02-09 11:25:00,51.66,51.68,51.66,51.68,2400.0,41.3883,41.4043,41.3883,41.4043,2400.0
2006-02-09 11:30:00,51.68,51.7,51.65,51.66,25500.0,41.4043,41.4203,41.3803,41.3883,25500.0
2006-02-09 11:35:00,51.66,51.69,51.65,51.67,25300.0,41.3883,41.4123,41.3803,41.3963,25300.0
2006-02-09 11:40:00,51.7,51.71,51.67,51.71,1600.0,41.4203,41.4283,41.3963,41.4283,1600.0
2006-02-09 11:45:00,51.68,51.71,51.66,51.71,3900.0,41.4043,41.4283,41.3883,41.4283,3900.0
2006-02-09 11:50:00,51.68,51.7,51.68,51.68,9000.0,41.4043,41.4203,41.4043,41.4043,9000.0
2006-02-09 11:55:00,51.68,51.7,51.66,51.69,3100.0,41.4043,41.4203,41.3883,41.4123,3100.0
2006-02-09 12:00:00,51.69,51.69,51.65,51.65,41100.0,41.4123,41.4123,41.3803,41.3803,41100.0
2006-02-09 12:05:00,51.66,51.67,51.64,51.64,1700.0,41.3883,41.3963,41.3723,41.3723,1700.0
2006-02-09 12:10:00,51.64,51.69,51.64,51.65,9700.0,41.3723,41.4123,41.3723,41.3803,9700.0
2006-02-09 12:15:00,51.65,51.7,51.65,51.67,1900.0,41.3803,41.4203,41.3803,41.3963,1900.0
2006-02-09 12:20:00,51.66,51.73,51.66,51.73,15500.0,41.3883,41.4444,41.3883,41.4444,15500.0
2006-02-09 12:25:00,51.72,51.74,51.7,51.71,2000.0,41.4363,41.4524,41.4203,41.4283,2000.0
2006-02-09 12:30:00,51.73,51.73,51.71,51.72,800.0,41.4444,41.4444,41.4283,41.4363,800.0
2006-02-09 12:35:00,51.69,51.78,51.68,51.77,3300.0,41.4123,41.4844,41.4043,41.4764,3300.0
2006-02-09 12:40:00,51.77,51.77,51.74,51.76,25300.0,41.4764,41.4764,41.4524,41.4684,25300.0
2006-02-09 12:45:00,51.74,51.75,51.72,51.75,50800.0,41.4524,41.4604,41.4363,41.4604,50800.0
2006-02-09 12:50:00,51.74,51.74,51.71,51.73,22400.0,41.4524,41.4524,41.4283,41.4444,22400.0
2006-02-09 12:55:00,51.71,51.72,51.7,51.71,2500.0,41.4283,41.4363,41.4203,41.4283,2500.0
2006-02-09 13:00:00,51.68,51.79,51.68,51.74,4200.0,41.4043,41.4924,41.4043,41.4524,4200.0
2006-02-09 13:05:00,51.73,51.75,51.69,51.69,2400.0,41.4444,41.4604,41.4123,41.4123,2400.0
2006-02-09 13:10:00,51.71,51.73,51.68,51.73,5700.0,41.4283,41.4444,41.4043,41.4444,5700.0
2006-02-09 13:15:00,51.7,51.75,51.64,51.7,42000.0,41.4203,41.4604,41.3723,41.4203,42000.0
2006-02-09 13:20:00,51.69,51.69,51.61,51.63,8600.0,41.4123,41.4123,41.3482,41.3642,8600.0
2006-02-09 13:25:00,51.67,51.67,51.6,51.6,6000.0,41.3963,41.3963,41.3402,41.3402,6000.0
2006-02-09 13:30:00,51.55,51.64,51.55,51.63,11500.0,41.3001,41.3723,41.3001,41.3642,11500.0
2006-02-09 13:35:00,51.67,51.67,51.67,51.67,400.0,41.3963,41.3963,41.3963,41.3963,400.0
2006-02-09 13:40:00,51.66,51.68,51.65,51.68,3700.0,41.3883,41.4043,41.3803,41.4043,3700.0
2006-02-09 13:45:00,51.68,51.68,51.65,51.66,3800.0,41.4043,41.4043,41.3803,41.3883,3800.0
2006-02-09 13:50:00,51.68,51.68,51.61,51.67,58600.0,41.4043,41.4043,41.3482,41.3963,58600.0
2006-02-09 13:55:00,51.66,51.7,51.66,51.69,1500.0,41.3883,41.4203,41.3883,41.4123,1500.0
2006-02-09 14:00:00,51.68,51.68,51.63,51.63,36800.0,41.4043,41.4043,41.3642,41.3642,36800.0
2006-02-09 14:05:00,51.64,51.64,51.53,51.59,162500.0,41.3723,41.3723,41.2841,41.3322,162500.0
2006-02-09 14:10:00,51.59,51.59,51.52,51.54,25300.0,41.3322,41.3322,41.2761,41.2921,25300.0
2006-02-09 14:15:00,51.53,51.58,51.52,51.58,61500.0,41.2841,41.3242,41.2761,41.3242,61500.0
2006-02-09 14:20:00,51.56,51.58,51.53,51.58,71300.0,41.3082,41.3242,41.2841,41.3242,71300.0
2006-02-09 14:25:00,51.58,51.62,51.58,51.6,223700.0,41.3242,41.3562,41.3242,41.3402,223700.0
2006-02-09 14:30:00,51.59,51.59,51.58,51.59,3400.0,41.3322,41.3322,41.3242,41.3322,3400.0
2006-02-09 14:35:00,51.58,51.58,51.54,51.58,39000.0,41.3242,41.3242,41.2921,41.3242,39000.0
2006-02-09 14:40:00,51.6,51.6,51.53,51.55,5900.0,41.3402,41.3402,41.2841,41.3001,5900.0
2006-02-09 14:45:00,51.6,51.6,51.54,51.59,2500.0,41.3402,41.3402,41.2921,41.3322,2500.0
2006-02-09 14:50:00,51.57,51.61,51.57,51.59,41100.0,41.3162,41.3482,41.3162,41.3322,41100.0
2006-02-09 14:55:00,51.55,51.57,51.52,51.52,2400.0,41.3001,41.3162,41.2761,41.2761,2400.0
2006-02-09 15:00:00,51.56,51.56,51.47,51.53,88600.0,41.3082,41.3082,41.2361,41.2841,88600.0
2006-02-09 15:05:00,51.51,51.52,51.4,51.42,93900.0,41.2681,41.2761,41.18,41.196,93900.0
2006-02-09 15:10:00,51.48,51.5,51.43,51.5,104100.0,41.2441,41.2601,41.204,41.2601,104100.0
2006-02-09 15:15:00,51.5,51.51,51.43,51.43,7300.0,41.2601,41.2681,41.204,41.204,7300.0
2006-02-09 15:20:00,51.43,51.47,51.41,51.46,5200.0,41.204,41.2361,41.188,41.228,5200.0
2006-02-09 15:25:00,51.5,51.5,51.4,51.45,62400.0,41.2601,41.2601,41.18,41.22,62400.0
2006-02-09 15:30:00,51.4,51.43,51.35,51.4,62600.0,41.18,41.204,41.1399,41.18,62600.0
2006-02-09 15:35:00,51.4,51.4,51.32,51.36,14200.0,41.18,41.18,41.1159,41.1479,14200.0
2006-02-09 15:40:00,51.37,51.37,51.28,51.3,8200.0,41.1559,41.1559,41.0838,41.0999,8200.0
2006-02-09 15:45:00,51.33,51.33,51.28,51.29,13700.0,41.1239,41.1239,41.0838,41.0918,13700.0
2006-02-09 15:50:00,51.33,51.37,51.29,51.37,6800.0,41.1239,41.1559,41.0918,41.1559,6800.0
2006-02-09 15:55:00,51.37,51.39,51.29,51.36,5100.0,41.1559,41.172,41.0918,41.1479,5100.0
2006-02-09 16:00:00,51.29,51.29,51.29,51.29,100.0,41.0918,41.0918,41.0918,41.0918,100.0
2006-02-09 16:05:00,51.29,51.29,51.29,51.29,0.0,41.0918,41.0918,41.0918,41.0918,0.0
2006-02-09 16:10:00,51.29,51.29,51.29,51.29,0.0,41.0918,41.0918,41.0918,41.0918,0.0
2006-02-10 09:30:00,51.24,51.36,51.24,51.33,15400.0,41.0518,41.1479,41.0518,41.1239,15400.0
2006-02-10 09:35:00,51.33,51.33,51.33,51.33,600.0,41.1239,41.1239,41.1239,41.1239,600.0
2006-02-10 09:40:00,51.25,51.27,51.21,51.26,7800.0,41.0598,41.0758,41.0278,41.0678,7800.0
2006-02-10 09:45:00,51.24,51.28,51.21,51.28,9100.0,41.0518,41.0838,41.0278,41.0838,9100.0
2006-02-10 09:50:00,51.31,51.31,51.3,51.3,13900.0,41.1079,41.1079,41.0999,41.0999,13900.0
2006-02-10 09:55:00,51.33,51.33,51.3,51.31,13800.0,41.1239,41.1239,41.0999,41.1079,13800.0
2006-02-10 10:00:00,51.26,51.27,51.25,51.27,900.0,41.0678,41.0758,41.0598,41.0758,900.0
2006-02-10 10:05:00,51.22,51.26,51.19,51.19,2000.0,41.0358,41.0678,41.0117,41.0117,2000.0
2006-02-10 10:10:00,51.22,51.22,51.1,51.13,4000.0,41.0358,41.0358,40.9396,40.9637,4000.0
2006-02-10 10:15:00,51.19,51.19,51.14,51.14,2900.0,41.0117,41.0117,40.9717,40.9717,2900.0
2006-02-10 10:20:00,51.16,51.16,51.14,51.14,7100.0,40.9877,40.9877,40.9717,40.9717,7100.0
2006-02-10 10:25:00,51.15,51.18,51.15,51.18,1800.0,40.9797,41.0037,40.9797,41.0037,1800.0
2006-02-10 10:30:00,51.18,51.18,51.11,51.15,26200.0,41.0037,41.0037,40.9476,40.9797,26200.0
2006-02-10 10:35:00,51.08,51.08,51.01,51.01,46100.0,40.9236,40.9236,40.8675,40.8675,46100.0
2006-02-10 10:40:00,51.03,51.1,51.03,51.04,13300.0,40.8835,40.9396,40.8835,40.8916,13300.0
2006-02-10 10:45:00,51.0,51.0,50.99,50.99,3500.0,40.8595,40.8595,40.8515,40.8515,3500.0
2006-02-10 10:50:00,51.0,51.09,51.0,51.06,4100.0,40.8595,40.9316,40.8595,40.9076,4100.0
2006-02-10 10:55:00,51.03,51.04,51.02,51.02,2900.0,40.8835,40.8916,40.8755,40.8755,2900.0
2006-02-10 11:00:00,51.04,51.05,51.0,51.05,14500.0,40.8916,40.8996,40.8595,40.8996,14500.0
2006-02-10 11:05:00,51.08,51.08,51.05,51.06,8600.0,40.9236,40.9236,40.8996,40.9076,8600.0
2006-02-10 11:10:00,51.09,51.09,51.05,51.05,10200.0,40.9316,40.9316,40.8996,40.8996,10200.0
2006-02-10 11:15:00,51.04,51.1,51.04,51.09,800.0,40.8916,40.9396,40.8916,40.9316,800.0
2006-02-10 11:20:00,51.1,51.13,51.07,51.12,2000.0,40.9396,40.9637,40.9156,40.9556,2000.0
2006-02-10 11:25:00,51.1,51.11,51.07,51.09,4200.0,40.9396,40.9476,40.9156,40.9316,4200.0
2006-02-10 11:30:00,51.07,51.08,51.05,51.05,1700.0,40.9156,40.9236,40.8996,40.8996,1700.0
2006-02-10 11:35:00,51.06,51.12,51.06,51.12,11400.0,40.9076,40.9556,40.9076,40.9556,11400.0
2006-02-10 11:40:00,51.07,51.15,51.07,51.14,13900.0,40.9156,40.9797,40.9156,40.9717,13900.0
2006-02-10 11:45:00,51.14,51.17,51.14,51.14,1100.0,40.9717,40.9957,40.9717,40.9717,1100.0
2006-02-10 11:50:00,51.14,51.16,51.09,51.16,14800.0,40.9717,40.9877,40.9316,40.9877,14800.0
2006-02-10 11:55:00,51.16,51.16,51.1,51.11,1200.0,40.9877,40.9877,40.9396,40.9476,1200.0
2006-02-10 12:00:00,51.12,51.12,51.12,51.12,600.0,40.9556,40.9556,40.9556,40.9556,600.0
2006-02-10 12:05:00,51.14,51.19,51.14,51.14,3600.0,40.9717,41.0117,40.9717,40.9717,3600.0
2006-02-10 12:10:00,51.14,51.19,51.13,51.19,8100.0,40.9717,41.0117,40.9637,41.0117,8100.0
2006-02-10 12:15:00,51.19,51.19,51.17,51.17,1100.0,41.0117,41.0117,40.9957,40.9957,1100.0
2006-02-10 12:20:00,51.21,51.24,51.21,51.24,600.0,41.0278,41.0518,41.0278,41.0518,600.0
2006-02-10 12:25:00,51.23,51.23,51.2,51.2,2500.0,41.0438,41.0438,41.0197,41.0197,2500.0
2006-02-10 12:30:00,51.17,51.2,51.16,51.2,1200.0,40.9957,41.0197,40.9877,41.0197,1200.0
2006-02-10 12:35:00,51.23,51.23,51.23,51.23,1600.0,41.0438,41.0438,41.0438,41.0438,1600.0
2006-02-10 12:40:00,51.23,51.24,51.21,51.21,3800.0,41.0438,41.0518,41.0278,41.0278,3800.0
2006-02-10 12:45:00,51.15,51.17,51.14,51.16,8400.0,40.9797,40.9957,40.9717,40.9877,8400.0
2006-02-10 12:50:00,51.16,51.17,51.13,51.17,500.0,40.9877,40.9957,40.9637,40.9957,500.0
2006-02-10 12:55:00,51.16,51.16,51.16,51.16,400.0,40.9877,40.9877,40.9877,40.9877,400.0
2006-02-10 13:00:00,51.15,51.18,51.12,51.18,800.0,40.9797,41.0037,40.9556,41.0037,800.0
2006-02-10 13:05:00,51.13,51.14,51.13,51.14,700.0,40.9637,40.9717,40.9637,40.9717,700.0
2006-02-10 13:10:00,51.19,51.21,51.19,51.21,7000.0,41.0117,41.0278,41.0117,41.0278,7000.0
2006-02-10 13:15:00,51.22,51.22,51.19,51.22,1000.0,41.0358,41.0358,41.0117,41.0358,1000.0
2006-02-10 13:20:00,51.17,51.17,51.13,51.15,8100.0,40.9957,40.9957,40.9637,40.9797,8100.0
2006-02-10 13:25:00,51.1,51.15,51.1,51.15,2300.0,40.9396,40.9797,40.9396,40.9797,2300.0
2006-02-10 13:30:00,51.15,51.15,51.15,51.15,0.0,40.9797,40.9797,40.9797,40.9797,0.0
2006-02-10 13:35:00,51.21,51.21,51.18,51.18,1200.0,41.0278,41.0278,41.0037,41.0037,1200.0
2006-02-10 13:40:00,51.18,51.18,51.18,51.18,0.0,41.0037,41.0037,41.0037,41.0037,0.0
2006-02-10 13:45:00,51.17,51.17,51.12,51.12,6100.0,40.9957,40.9957,40.9556,40.9556,6100.0
2006-02-10 13:50:00,51.16,51.19,51.15,51.16,10800.0,40.9877,41.0117,40.9797,40.9877,10800.0
2006-02-10 13:55:00,51.19,51.2,51.15,51.2,2700.0,41.0117,41.0197,40.9797,41.0197,2700.0
2006-02-10 14:00:00,51.21,51.21,51.19,51.19,15100.0,41.0278,41.0278,41.0117,41.0117,15100.0
2006-02-10 14:05:00,51.21,51.31,51.2,51.28,16500.0,41.0278,41.1079,41.0197,41.0838,16500.0
2006-02-10 14:10:00,51.29,51.33,51.29,51.3,16900.0,41.0918,41.1239,41.0918,41.0999,16900.0
2006-02-10 14:15:00,51.27,51.3,51.24,51.3,58900.0,41.0758,41.0999,41.0518,41.0999,58900.0
2006-02-10 14:20:00,51.29,51.29,51.24,51.27,18300.0,41.0918,41.0918,41.0518,41.0758,18300.0
2006-02-10 14:25:00,51.29,51.3,51.28,51.3,3600.0,41.0918,41.0999,41.0838,41.0999,3600.0
2006-02-10 14:30:00,51.27,51.29,51.27,51.27,1700.0,41.0758,41.0918,41.0758,41.0758,1700.0
2006-02-10 14:35:00,51.32,51.38,51.3,51.38,2500.0,41.1159,41.1639,41.0999,41.1639,2500.0
2006-02-10 14:40:00,51.37,51.4,51.36,51.39,6300.0,41.1559,41.18,41.1479,41.172,6300.0
2006-02-10 14:45:00,51.37,51.43,51.34,51.43,20400.0,41.1559,41.204,41.1319,41.204,20400.0
2006-02-10 14:50:00,51.43,51.43,51.43,51.43,400.0,41.204,41.204,41.204,41.204,400.0
2006-02-10 14:55:00,51.47,51.47,51.42,51.42,600.0,41.2361,41.2361,41.196,41.196,600.0
2006-02-10 15:00:00,51.43,51.48,51.42,51.45,4300.0,41.204,41.2441,41.196,41.22,4300.0
2006-02-10 15:05:00,51.47,51.48,51.44,51.46,12400.0,41.2361,41.2441,41.212,41.228,12400.0
2006-02-10 15:10:00,51.49,51.5,51.49,51.5,55900.0,41.2521,41.2601,41.2521,41.2601,55900.0
2006-02-10 15:15:00,51.53,51.54,51.52,51.52,4600.0,41.2841,41.2921,41.2761,41.2761,4600.0
2006-02-10 15:20:00,51.49,51.54,51.49,51.54,3700.0,41.2521,41.2921,41.2521,41.2921,3700.0
2006-02-10 15:25:00,51.55,51.55,51.47,51.5,4200.0,41.3001,41.3001,41.2361,41.2601,4200.0
2006-02-10 15:30:00,51.5,51.52,51.49,51.49,5100.0,41.2601,41.2761,41.2521,41.2521,5100.0
2006-02-10 15:35:00,51.46,51.49,51.44,51.48,2700.0,41.228,41.2521,41.212,41.2441,2700.0
2006-02-10 15:40:00,51.48,51.48,51.43,51.43,9800.0,41.2441,41.2441,41.204,41.204,9800.0
2006-02-10 15:45:00,51.43,51.51,51.43,51.46,21400.0,41.204,41.2681,41.204,41.228,21400.0
2006-02-10 15:50:00,51.44,51.51,51.4,51.47,17500.0,41.212,41.2681,41.18,41.2361,17500.0
2006-02-10 15:55:00,51.46,51.5,51.43,51.43,15200.0,41.228,41.2601,41.204,41.204,15200.0
2006-02-10 16:00:00,51.5,51.5,51.5,51.5,2500.0,41.2601,41.2601,41.2601,41.2601,2500.0
2006-02-10 16:05:00,51.5,51.5,51.5,51.5,0.0,41.2601,41.2601,41.2601,41.2601,0.0
2006-02-10 16:10:00,51.5,51.5,51.5,51.5,0.0,41.2601,41.2601,41.2601,41.2601,0.0
2006-02-13 09:30:00,51.42,51.42,51.23,51.37,18800.0,41.196,41.196,41.0438,41.1559,18800.0
2006-02-13 09:35:00,51.37,51.37,51.37,51.37,900.0,41.1559,41.1559,41.1559,41.1559,900.0
2006-02-13 09:40:00,51.25,51.31,51.25,51.31,200.0,41.0598,41.1079,41.0598,41.1079,200.0
2006-02-13 09:45:00,51.26,51.38,51.26,51.32,4400.0,41.0678,41.1639,41.0678,41.1159,4400.0
2006-02-13 09:50:00,51.38,51.38,51.33,51.33,300.0,41.1639,41.1639,41.1239,41.1239,300.0
2006-02-13 09:55:00,51.33,51.33,51.29,51.3,5800.0,41.1239,41.1239,41.0918,41.0999,5800.0
2006-02-13 10:00:00,51.3,51.3,51.28,51.28,6100.0,41.0999,41.0999,41.0838,41.0838,6100.0
2006-02-13 10:05:00,51.32,51.32,51.32,51.32,2200.0,41.1159,41.1159,41.1159,41.1159,2200.0
2006-02-13 10:10:00,51.32,51.36,51.32,51.35,3700.0,41.1159,41.1479,41.1159,41.1399,3700.0
2006-02-13 10:15:00,51.36,51.36,51.33,51.36,1200.0,41.1479,41.1479,41.1239,41.1479,1200.0
2006-02-13 10:20:00,51.27,51.27,51.27,51.27,200.0,41.0758,41.0758,41.0758,41.0758,200.0
2006-02-13 10:25:00,51.27,51.3,51.25,51.25,6200.0,41.0758,41.0999,41.0598,41.0598,6200.0
2006-02-13 10:30:00,51.29,51.3,51.27,51.3,4000.0,41.0918,41.0999,41.0758,41.0999,4000.0
2006-02-13 10:35:00,51.29,51.29,51.26,51.26,1200.0,41.0918,41.0918,41.0678,41.0678,1200.0
2006-02-13 10:40:00,51.31,51.31,51.28,51.31,1700.0,41.1079,41.1079,41.0838,41.1079,1700.0
2006-02-13 10:45:00,51.31,51.31,51.27,51.27,600.0,41.1079,41.1079,41.0758,41.0758,600.0
2006-02-13 10:50:00,51.37,51.37,51.35,51.35,6100.0,41.1559,41.1559,41.1399,41.1399,6100.0
2006-02-13 10:55:00,51.36,51.36,51.34,51.34,10200.0,41.1479,41.1479,41.1319,41.1319,10200.0
2006-02-13 11:00:00,51.36,51.36,51.3,51.3,400.0,41.1479,41.1479,41.0999,41.0999,400.0
2006-02-13 11:05:00,51.34,51.35,51.34,51.35,400.0,41.1319,41.1399,41.1319,41.1399,400.0
2006-02-13 11:10:00,51.35,51.36,51.34,51.34,1000.0,41.1399,41.1479,41.1319,41.1319,1000.0
2006-02-13 11:15:00,51.32,51.32,51.29,51.3,1400.0,41.1159,41.1159,41.0918,41.0999,1400.0
2006-02-13 11:20:00,51.29,51.34,51.29,51.33,1300.0,41.0918,41.1319,41.0918,41.1239,1300.0
2006-02-13 11:25:00,51.33,51.34,51.3,51.3,16500.0,41.1239,41.1319,41.0999,41.0999,16500.0
2006-02-13 11:30:00,51.3,51.33,51.3,51.33,700.0,41.0999,41.1239,41.0999,41.1239,700.0
2006-02-13 11:35:00,51.32,51.34,51.31,51.34,2900.0,41.1159,41.1319,41.1079,41.1319,2900.0
2006-02-13 11:40:00,51.33,51.34,51.32,51.34,2900.0,41.1239,41.1319,41.1159,41.1319,2900.0
2006-02-13 11:45:00,51.31,51.33,51.31,51.33,700.0,41.1079,41.1239,41.1079,41.1239,700.0
2006-02-13 11:50:00,51.33,51.35,51.3,51.3,1600.0,41.1239,41.1399,41.0999,41.0999,1600.0
2006-02-13 11:55:00,51.31,51.31,51.31,51.31,100.0,41.1079,41.1079,41.1079,41.1079,100.0
2006-02-13 12:00:00,51.32,51.34,51.32,51.34,700.0,41.1159,41.1319,41.1159,41.1319,700.0
2006-02-13 12:05:00,51.34,51.34,51.34,51.34,300.0,41.1319,41.1319,41.1319,41.1319,300.0
2006-02-13 12:10:00,51.31,51.34,51.31,51.34,2200.0,41.1079,41.1319,41.1079,41.1319,2200.0
2006-02-13 12:15:00,51.34,51.34,51.31,51.31,300.0,41.1319,41.1319,41.1079,41.1079,300.0
2006-02-13 12:20:00,51.31,51.34,51.31,51.34,1200.0,41.1079,41.1319,41.1079,41.1319,1200.0
2006-02-13 12:25:00,51.34,51.35,51.33,51.35,1100.0,41.1319,41.1399,41.1239,41.1399,1100.0
2006-02-13 12:30:00,51.3,51.3,51.3,51.3,300.0,41.0999,41.0999,41.0999,41.0999,300.0
2006-02-13 12:35:00,51.3,51.31,51.25,51.25,5700.0,41.0999,41.1079,41.0598,41.0598,5700.0
2006-02-13 12:40:00,51.21,51.24,51.21,51.24,200.0,41.0278,41.0518,41.0278,41.0518,200.0
2006-02-13 12:45:00,51.26,51.26,51.25,51.26,700.0,41.0678,41.0678,41.0598,41.0678,700.0
2006-02-13 12:50:00,51.28,51.28,51.27,51.28,6400.0,41.0838,41.0838,41.0758,41.0838,6400.0
2006-02-13 12:55:00,51.28,51.28,51.24,51.28,2700.0,41.0838,41.0838,41.0518,41.0838,2700.0
2006-02-13 13:00:00,51.24,51.3,51.24,51.29,1200.0,41.0518,41.0999,41.0518,41.0918,1200.0
2006-02-13 13:05:00,51.29,51.29,51.29,51.29,1400.0,41.0918,41.0918,41.0918,41.0918,1400.0
2006-02-13 13:10:00,51.25,51.25,51.23,51.24,1800.0,41.0598,41.0598,41.0438,41.0518,1800.0
2006-02-13 13:15:00,51.2,51.2,51.19,51.19,3500.0,41.0197,41.0197,41.0117,41.0117,3500.0
2006-02-13 13:20:00,51.21,51.21,51.21,51.21,200.0,41.0278,41.0278,41.0278,41.0278,200.0
2006-02-13 13:25:00,51.21,51.21,51.21,51.21,300.0,41.0278,41.0278,41.0278,41.0278,300.0
2006-02-13 13:30:00,51.2,51.2,51.13,51.14,4100.0,41.0197,41.0197,40.9637,40.9717,4100.0
2006-02-13 13:35:00,51.15,51.15,51.11,51.12,700.0,40.9797,40.9797,40.9476,40.9556,700.0
2006-02-13 13:40:00,51.1,51.14,51.1,51.14,1100.0,40.9396,40.9717,40.9396,40.9717,1100.0
2006-02-13 13:45:00,51.17,51.17,51.16,51.17,1100.0,40.9957,40.9957,40.9877,40.9957,1100.0
2006-02-13 13:50:00,51.14,51.17,51.14,51.16,6000.0,40.9717,40.9957,40.9717,40.9877,6000.0
2006-02-13 13:55:00,51.17,51.17,51.12,51.12,4600.0,40.9957,40.9957,40.9556,40.9556,4600.0
2006-02-13 14:00:00,51.09,51.14,51.09,51.14,900.0,40.9316,40.9717,40.9316,40.9717,900.0
2006-02-13 14:05:00,51.14,51.14,51.14,51.14,0.0,40.9717,40.9717,40.9717,40.9717,0.0
2006-02-13 14:10:00,51.12,51.14,51.1,51.1,1300.0,40.9556,40.9717,40.9396,40.9396,1300.0
2006-02-13 14:15:00,51.11,51.14,51.11,51.12,5900.0,40.9476,40.9717,40.9476,40.9556,5900.0
2006-02-13 14:20:00,51.12,51.16,51.12,51.15,1200.0,40.9556,40.9877,40.9556,40.9797,1200.0
2006-02-13 14:25:00,51.14,51.14,51.1,51.13,3400.0,40.9717,40.9717,40.9396,40.9637,3400.0
2006-02-13 14:30:00,51.1,51.16,51.1,51.16,2800.0,40.9396,40.9877,40.9396,40.9877,2800.0
2006-02-13 14:35:00,51.16,51.16,51.13,51.16,6800.0,40.9877,40.9877,40.9637,40.9877,6800.0
2006-02-13 14:40:00,51.12,51.14,51.11,51.13,1200.0,40.9556,40.9717,40.9476,40.9637,1200.0
2006-02-13 14:45:00,51.14,51.14,51.08,51.12,3100.0,40.9717,40.9717,40.9236,40.9556,3100.0
2006-02-13 14:50:00,51.12,51.12,51.07,51.07,500.0,40.9556,40.9556,40.9156,40.9156,500.0
2006-02-13 14:55:00,51.07,51.09,51.05,51.08,7200.0,40.9156,40.9316,40.8996,40.9236,7200.0
2006-02-13 15:00:00,51.07,51.09,51.05,51.06,1700.0,40.9156,40.9316,40.8996,40.9076,1700.0
2006-02-13 15:05:00,51.08,51.11,51.08,51.1,8000.0,40.9236,40.9476,40.9236,40.9396,8000.0
2006-02-13 15:10:00,51.1,51.1,51.06,51.08,5300.0,40.9396,40.9396,40.9076,40.9236,5300.0
2006-02-13 15:15:00,51.11,51.11,51.08,51.09,4500.0,40.9476,40.9476,40.9236,40.9316,4500.0
2006-02-13 15:20:00,51.11,51.14,51.1,51.13,10100.0,40.9476,40.9717,40.9396,40.9637,10100.0
2006-02-13 15:25:00,51.14,51.14,51.09,51.13,5000.0,40.9717,40.9717,40.9316,40.9637,5000.0
2006-02-13 15:30:00,51.14,51.22,51.14,51.2,16400.0,40.9717,41.0358,40.9717,41.0197,16400.0
2006-02-13 15:35:00,51.17,51.21,51.15,51.21,8400.0,40.9957,41.0278,40.9797,41.0278,8400.0
2006-02-13 15:40:00,51.19,51.19,51.14,51.14,4900.0,41.0117,41.0117,40.9717,40.9717,4900.0
2006-02-13 15:45:00,51.15,51.22,51.15,51.22,3200.0,40.9797,41.0358,40.9797,41.0358,3200.0
2006-02-13 15:50:00,51.22,51.27,51.2,51.2,5500.0,41.0358,41.0758,41.0197,41.0197,5500.0
2006-02-13 15:55:00,51.2,51.27,51.2,51.25,4600.0,41.0197,41.0758,41.0197,41.0598,4600.0
2006-02-13 16:00:00,51.27,51.27,51.27,51.27,100.0,41.0758,41.0758,41.0758,41.0758,100.0
2006-02-13 16:05:00,51.27,51.27,51.27,51.27,0.0,41.0758,41.0758,41.0758,41.0758,0.0
2006-02-13 16:10:00,51.27,51.27,51.27,51.27,0.0,41.0758,41.0758,41.0758,41.0758,0.0
2006-02-14 09:30:00,51.15,51.3,51.15,51.25,116900.0,40.9797,41.0999,40.9797,41.0598,116900.0
2006-02-14 09:35:00,51.32,51.32,51.23,51.24,21600.0,41.1159,41.1159,41.0438,41.0518,21600.0
2006-02-14 09:40:00,51.24,51.24,51.15,51.24,9200.0,41.0518,41.0518,40.9797,41.0518,9200.0
2006-02-14 09:45:00,51.2,51.22,51.14,51.22,19700.0,41.0197,41.0358,40.9717,41.0358,19700.0
2006-02-14 09:50:00,51.22,51.27,51.16,51.26,2300.0,41.0358,41.0758,40.9877,41.0678,2300.0
2006-02-14 09:55:00,51.28,51.38,51.28,51.38,1400.0,41.0838,41.1639,41.0838,41.1639,1400.0
2006-02-14 10:00:00,51.36,51.4,51.32,51.38,23000.0,41.1479,41.18,41.1159,41.1639,23000.0
2006-02-14 10:05:00,51.31,51.33,51.31,51.33,8500.0,41.1079,41.1239,41.1079,41.1239,8500.0
2006-02-14 10:10:00,51.34,51.38,51.33,51.35,2400.0,41.1319,41.1639,41.1239,41.1399,2400.0
2006-02-14 10:15:00,51.35,51.35,51.35,51.35,500.0,41.1399,41.1399,41.1399,41.1399,500.0
2006-02-14 10:20:00,51.3,51.35,51.25,51.35,1900.0,41.0999,41.1399,41.0598,41.1399,1900.0
2006-02-14 10:25:00,51.31,51.34,51.3,51.34,8700.0,41.1079,41.1319,41.0999,41.1319,8700.0
2006-02-14 10:30:00,51.32,51.34,51.21,51.26,7600.0,41.1159,41.1319,41.0278,41.0678,7600.0
2006-02-14 10:35:00,51.24,51.24,51.15,51.24,3800.0,41.0518,41.0518,40.9797,41.0518,3800.0
2006-02-14 10:40:00,51.28,51.28,51.28,51.28,900.0,41.0838,41.0838,41.0838,41.0838,900.0
2006-02-14 10:45:00,51.25,51.3,51.25,51.3,3300.0,41.0598,41.0999,41.0598,41.0999,3300.0
2006-02-14 10:50:00,51.3,51.31,51.28,51.31,2300.0,41.0999,41.1079,41.0838,41.1079,2300.0
2006-02-14 10:55:00,51.31,51.36,51.26,51.36,4700.0,41.1079,41.1479,41.0678,41.1479,4700.0
2006-02-14 11:00:00,51.34,51.39,51.31,51.35,13800.0,41.1319,41.172,41.1079,41.1399,13800.0
2006-02-14 11:05:00,51.38,51.43,51.38,51.39,9600.0,41.1639,41.204,41.1639,41.172,9600.0
2006-02-14 11:10:00,51.37,51.4,51.37,51.4,33400.0,41.1559,41.18,41.1559,41.18,33400.0
2006-02-14 11:15:00,51.46,51.47,51.42,51.46,33300.0,41.228,41.2361,41.196,41.228,33300.0
2006-02-14 11:20:00,51.45,51.5,51.43,51.5,12100.0,41.22,41.2601,41.204,41.2601,12100.0
2006-02-14 11:25:00,51.5,51.5,51.46,51.47,1400.0,41.2601,41.2601,41.228,41.2361,1400.0
2006-02-14 11:30:00,51.47,51.54,51.47,51.49,3200.0,41.2361,41.2921,41.2361,41.2521,3200.0
2006-02-14 11:35:00,51.48,51.55,51.48,51.52,1300.0,41.2441,41.3001,41.2441,41.2761,1300.0
2006-02-14 11:40:00,51.55,51.55,51.47,51.51,4900.0,41.3001,41.3001,41.2361,41.2681,4900.0
2006-02-14 11:45:00,51.48,51.51,51.48,51.5,6400.0,41.2441,41.2681,41.2441,41.2601,6400.0
2006-02-14 11:50:00,51.51,51.58,51.51,51.56,2400.0,41.2681,41.3242,41.2681,41.3082,2400.0
2006-02-14 11:55:00,51.56,51.66,51.56,51.66,11000.0,41.3082,41.3883,41.3082,41.3883,11000.0
2006-02-14 12:00:00,51.61,51.64,51.61,51.64,5300.0,41.3482,41.3723,41.3482,41.3723,5300.0
2006-02-14 12:05:00,51.64,51.65,51.64,51.65,600.0,41.3723,41.3803,41.3723,41.3803,600.0
2006-02-14 12:10:00,51.62,51.65,51.59,51.62,16000.0,41.3562,41.3803,41.3322,41.3562,16000.0
2006-02-14 12:15:00,51.63,51.63,51.59,51.6,31100.0,41.3642,41.3642,41.3322,41.3402,31100.0
2006-02-14 12:20:00,51.61,51.65,51.6,51.65,8300.0,41.3482,41.3803,41.3402,41.3803,8300.0
2006-02-14 12:25:00,51.62,51.64,51.59,51.59,3800.0,41.3562,41.3723,41.3322,41.3322,3800.0
2006-02-14 12:30:00,51.6,51.62,51.6,51.62,400.0,41.3402,41.3562,41.3402,41.3562,400.0
2006-02-14 12:35:00,51.61,51.62,51.59,51.59,1700.0,41.3482,41.3562,41.3322,41.3322,1700.0
2006-02-14 12:40:00,51.62,51.62,51.59,51.6,4600.0,41.3562,41.3562,41.3322,41.3402,4600.0
2006-02-14 12:45:00,51.62,51.63,51.59,51.6,9700.0,41.3562,41.3642,41.3322,41.3402,9700.0
2006-02-14 12:50:00,51.6,51.61,51.57,51.57,3000.0,41.3402,41.3482,41.3162,41.3162,3000.0
2006-02-14 12:55:00,51.59,51.6,51.56,51.6,1400.0,41.3322,41.3402,41.3082,41.3402,1400.0
2006-02-14 13:00:00,51.59,51.59,51.56,51.59,3200.0,41.3322,41.3322,41.3082,41.3322,3200.0
2006-02-14 13:05:00,51.59,51.59,51.55,51.55,43400.0,41.3322,41.3322,41.3001,41.3001,43400.0
2006-02-14 13:10:00,51.55,51.57,51.55,51.55,22200.0,41.3001,41.3162,41.3001,41.3001,22200.0
2006-02-14 13:15:00,51.6,51.63,51.59,51.63,13200.0,41.3402,41.3642,41.3322,41.3642,13200.0
2006-02-14 13:20:00,51.6,51.6,51.57,51.6,7200.0,41.3402,41.3402,41.3162,41.3402,7200.0
2006-02-14 13:25:00,51.58,51.58,51.57,51.57,1400.0,41.3242,41.3242,41.3162,41.3162,1400.0
2006-02-14 13:30:00,51.62,51.62,51.58,51.58,800.0,41.3562,41.3562,41.3242,41.3242,800.0
2006-02-14 13:35:00,51.62,51.62,51.61,51.61,2800.0,41.3562,41.3562,41.3482,41.3482,2800.0
2006-02-14 13:40:00,51.59,51.6,51.59,51.6,300.0,41.3322,41.3402,41.3322,41.3402,300.0
2006-02-14 13:45:00,51.66,51.66,51.61,51.64,1300.0,41.3883,41.3883,41.3482,41.3723,1300.0
2006-02-14 13:50:00,51.63,51.64,51.61,51.64,2100.0,41.3642,41.3723,41.3482,41.3723,2100.0
2006-02-14 13:55:00,51.65,51.65,51.64,51.64,3800.0,41.3803,41.3803,41.3723,41.3723,3800.0
2006-02-14 14:00:00,51.61,51.65,51.61,51.65,8500.0,41.3482,41.3803,41.3482,41.3803,8500.0
2006-02-14 14:05:00,51.66,51.7,51.66,51.7,6700.0,41.3883,41.4203,41.3883,41.4203,6700.0
2006-02-14 14:10:00,51.72,51.75,51.71,51.71,1500.0,41.4363,41.4604,41.4283,41.4283,1500.0
2006-02-14 14:15:00,51.69,51.71,51.68,51.7,6000.0,41.4123,41.4283,41.4043,41.4203,6000.0
2006-02-14 14:20:00,51.72,51.76,51.69,51.76,6500.0,41.4363,41.4684,41.4123,41.4684,6500.0
2006-02-14 14:25:00,51.76,51.82,51.76,51.82,12600.0,41.4684,41.5165,41.4684,41.5165,12600.0
2006-02-14 14:30:00,51.81,51.84,51.79,51.84,5000.0,41.5085,41.5325,41.4924,41.5325,5000.0
2006-02-14 14:35:00,51.83,51.83,51.75,51.77,7500.0,41.5245,41.5245,41.4604,41.4764,7500.0
2006-02-14 14:40:00,51.75,51.75,51.72,51.72,13400.0,41.4604,41.4604,41.4363,41.4363,13400.0
2006-02-14 14:45:00,51.73,51.77,51.73,51.74,1700.0,41.4444,41.4764,41.4444,41.4524,1700.0
2006-02-14 14:50:00,51.73,51.81,51.73,51.81,10200.0,41.4444,41.5085,41.4444,41.5085,10200.0
2006-02-14 14:55:00,51.81,51.81,51.77,51.77,1800.0,41.5085,41.5085,41.4764,41.4764,1800.0
2006-02-14 15:00:00,51.79,51.82,51.78,51.78,5300.0,41.4924,41.5165,41.4844,41.4844,5300.0
2006-02-14 15:05:00,51.77,51.82,51.72,51.72,1000.0,41.4764,41.5165,41.4363,41.4363,1000.0
2006-02-14 15:10:00,51.72,51.79,51.71,51.79,3700.0,41.4363,41.4924,41.4283,41.4924,3700.0
2006-02-14 15:15:00,51.79,51.8,51.75,51.75,600.0,41.4924,41.5004,41.4604,41.4604,600.0
2006-02-14 15:20:00,51.74,51.81,51.74,51.77,2400.0,41.4524,41.5085,41.4524,41.4764,2400.0
2006-02-14 15:25:00,51.81,51.82,51.81,51.82,700.0,41.5085,41.5165,41.5085,41.5165,700.0
2006-02-14 15:30:00,51.83,51.84,51.78,51.84,1800.0,41.5245,41.5325,41.4844,41.5325,1800.0
2006-02-14 15:35:00,51.78,51.85,51.78,51.8,5400.0,41.4844,41.5405,41.4844,41.5004,5400.0
2006-02-14 15:40:00,51.8,51.84,51.78,51.78,12900.0,41.5004,41.5325,41.4844,41.4844,12900.0
2006-02-14 15:45:00,51.77,51.79,51.72,51.74,27800.0,41.4764,41.4924,41.4363,41.4524,27800.0
2006-02-14 15:50:00,51.71,51.75,51.69,51.69,12200.0,41.4283,41.4604,41.4123,41.4123,12200.0
2006-02-14 15:55:00,51.72,51.78,51.69,51.78,8200.0,41.4363,41.4844,41.4123,41.4844,8200.0
2006-02-14 16:00:00,51.81,51.81,51.8,51.8,12100.0,41.5085,41.5085,41.5004,41.5004,12100.0
2006-02-14 16:05:00,51.8,51.8,51.8,51.8,0.0,41.5004,41.5004,41.5004,41.5004,0.0
2006-02-14 16:10:00,51.8,51.8,51.8,51.8,0.0,41.5004,41.5004,41.5004,41.5004,0.0
2006-02-15 09:30:00,51.64,51.77,51.64,51.7,48300.0,41.3723,41.4764,41.3723,41.4203,48300.0
2006-02-15 09:35:00,51.75,51.75,51.75,51.75,2200.0,41.4604,41.4604,41.4604,41.4604,2200.0
2006-02-15 09:40:00,51.75,51.76,51.65,51.68,3500.0,41.4604,41.4684,41.3803,41.4043,3500.0
2006-02-15 09:45:00,51.69,51.74,51.69,51.73,600.0,41.4123,41.4524,41.4123,41.4444,600.0
2006-02-15 09:50:00,51.68,51.7,51.68,51.68,1800.0,41.4043,41.4203,41.4043,41.4043,1800.0
2006-02-15 09:55:00,51.79,51.79,51.72,51.73,1100.0,41.4924,41.4924,41.4363,41.4444,1100.0
2006-02-15 10:00:00,51.71,51.72,51.71,51.72,7500.0,41.4283,41.4363,41.4283,41.4363,7500.0
2006-02-15 10:05:00,51.72,51.87,51.72,51.87,3000.0,41.4363,41.5565,41.4363,41.5565,3000.0
2006-02-15 10:10:00,51.87,51.9,51.83,51.9,3900.0,41.5565,41.5806,41.5245,41.5806,3900.0
2006-02-15 10:15:00,51.9,51.98,51.9,51.98,7800.0,41.5806,41.6446,41.5806,41.6446,7800.0
2006-02-15 10:20:00,51.97,52.03,51.95,52.0,40700.0,41.6366,41.6847,41.6206,41.6607,40700.0
2006-02-15 10:25:00,51.98,52.03,51.96,51.96,9500.0,41.6446,41.6847,41.6286,41.6286,9500.0
2006-02-15 10:30:00,51.96,51.97,51.92,51.94,9800.0,41.6286,41.6366,41.5966,41.6126,9800.0
2006-02-15 10:35:00,51.92,51.96,51.9,51.9,14400.0,41.5966,41.6286,41.5806,41.5806,14400.0
2006-02-15 10:40:00,51.87,51.96,51.87,51.95,3000.0,41.5565,41.6286,41.5565,41.6206,3000.0
2006-02-15 10:45:00,51.92,51.98,51.92,51.96,5000.0,41.5966,41.6446,41.5966,41.6286,5000.0
2006-02-15 10:50:00,51.92,51.96,51.92,51.93,39300.0,41.5966,41.6286,41.5966,41.6046,39300.0
2006-02-15 10:55:00,51.92,51.92,51.89,51.91,5000.0,41.5966,41.5966,41.5725,41.5886,5000.0
2006-02-15 11:00:00,51.9,51.9,51.84,51.84,22800.0,41.5806,41.5806,41.5325,41.5325,22800.0
2006-02-15 11:05:00,51.84,51.89,51.82,51.82,39200.0,41.5325,41.5725,41.5165,41.5165,39200.0
2006-02-15 11:10:00,51.8,51.8,51.76,51.79,3200.0,41.5004,41.5004,41.4684,41.4924,3200.0
2006-02-15 11:15:00,51.81,51.83,51.77,51.83,15700.0,41.5085,41.5245,41.4764,41.5245,15700.0
2006-02-15 11:20:00,51.8,51.83,51.78,51.78,4600.0,41.5004,41.5245,41.4844,41.4844,4600.0
2006-02-15 11:25:00,51.81,51.81,51.74,51.8,1700.0,41.5085,41.5085,41.4524,41.5004,1700.0
2006-02-15 11:30:00,51.74,51.8,51.74,51.77,27400.0,41.4524,41.5004,41.4524,41.4764,27400.0
2006-02-15 11:35:00,51.75,51.76,51.72,51.76,3300.0,41.4604,41.4684,41.4363,41.4684,3300.0
2006-02-15 11:40:00,51.81,51.83,51.79,51.83,4400.0,41.5085,41.5245,41.4924,41.5245,4400.0
2006-02-15 11:45:00,51.75,51.79,51.75,51.75,1200.0,41.4604,41.4924,41.4604,41.4604,1200.0
2006-02-15 11:50:00,51.81,51.85,51.81,51.84,1800.0,41.5085,41.5405,41.5085,41.5325,1800.0
2006-02-15 11:55:00,51.82,51.87,51.81,51.83,1800.0,41.5165,41.5565,41.5085,41.5245,1800.0
2006-02-15 12:00:00,51.85,51.85,51.82,51.83,6300.0,41.5405,41.5405,41.5165,41.5245,6300.0
2006-02-15 12:05:00,51.79,51.79,51.79,51.79,1400.0,41.4924,41.4924,41.4924,41.4924,1400.0
2006-02-15 12:10:00,51.82,51.82,51.76,51.76,1400.0,41.5165,41.5165,41.4684,41.4684,1400.0
2006-02-15 12:15:00,51.75,51.78,51.75,51.78,2500.0,41.4604,41.4844,41.4604,41.4844,2500.0
2006-02-15 12:20:00,51.75,51.75,51.75,51.75,2100.0,41.4604,41.4604,41.4604,41.4604,2100.0
2006-02-15 12:25:00,51.74,51.74,51.74,51.74,500.0,41.4524,41.4524,41.4524,41.4524,500.0
2006-02-15 12:30:00,51.74,51.74,51.67,51.69,58000.0,41.4524,41.4524,41.3963,41.4123,58000.0
2006-02-15 12:35:00,51.7,51.7,51.64,51.64,4100.0,41.4203,41.4203,41.3723,41.3723,4100.0
2006-02-15 12:40:00,51.63,51.65,51.61,51.65,7600.0,41.3642,41.3803,41.3482,41.3803,7600.0
2006-02-15 12:45:00,51.66,51.66,51.63,51.63,4500.0,41.3883,41.3883,41.3642,41.3642,4500.0
2006-02-15 12:50:00,51.67,51.7,51.66,51.68,13500.0,41.3963,41.4203,41.3883,41.4043,13500.0
2006-02-15 12:55:00,51.68,51.74,51.68,51.71,7400.0,41.4043,41.4524,41.4043,41.4283,7400.0
2006-02-15 13:00:00,51.74,51.76,51.74,51.76,8700.0,41.4524,41.4684,41.4524,41.4684,8700.0
2006-02-15 13:05:00,51.76,51.76,51.73,51.73,3600.0,41.4684,41.4684,41.4444,41.4444,3600.0
2006-02-15 13:10:00,51.76,51.79,51.76,51.78,4900.0,41.4684,41.4924,41.4684,41.4844,4900.0
2006-02-15 13:15:00,51.79,51.79,51.78,51.79,2900.0,41.4924,41.4924,41.4844,41.4924,2900.0
2006-02-15 13:20:00,51.83,51.83,51.77,51.79,6400.0,41.5245,41.5245,41.4764,41.4924,6400.0
2006-02-15 13:25:00,51.76,51.78,51.76,51.78,300.0,41.4684,41.4844,41.4684,41.4844,300.0
2006-02-15 13:30:00,51.79,51.8,51.79,51.8,6600.0,41.4924,41.5004,41.4924,41.5004,6600.0
2006-02-15 13:35:00,51.8,51.8,51.79,51.79,6300.0,41.5004,41.5004,41.4924,41.4924,6300.0
2006-02-15 13:40:00,51.79,51.8,51.78,51.79,4900.0,41.4924,41.5004,41.4844,41.4924,4900.0
2006-02-15 13:45:00,51.79,51.79,51.76,51.77,13600.0,41.4924,41.4924,41.4684,41.4764,13600.0
2006-02-15 13:50:00,51.8,51.87,51.8,51.86,16300.0,41.5004,41.5565,41.5004,41.5485,16300.0
2006-02-15 13:55:00,51.86,51.92,51.84,51.92,20300.0,41.5485,41.5966,41.5325,41.5966,20300.0
2006-02-15 14:00:00,51.91,51.91,51.88,51.88,700.0,41.5886,41.5886,41.5645,41.5645,700.0
2006-02-15 14:05:00,51.85,51.88,51.82,51.83,9700.0,41.5405,41.5645,41.5165,41.5245,9700.0
2006-02-15 14:10:00,51.83,51.87,51.83,51.83,9600.0,41.5245,41.5565,41.5245,41.5245,9600.0
2006-02-15 14:15:00,51.86,51.87,51.82,51.87,2700.0,41.5485,41.5565,41.5165,41.5565,2700.0
2006-02-15 14:20:00,51.89,51.89,51.85,51.85,3500.0,41.5725,41.5725,41.5405,41.5405,3500.0
2006-02-15 14:25:00,51.9,52.0,51.9,51.95,3300.0,41.5806,41.6607,41.5806,41.6206,3300.0
2006-02-15 14:30:00,51.98,51.98,51.94,51.98,4000.0,41.6446,41.6446,41.6126,41.6446,4000.0
2006-02-15 14:35:00,51.98,51.98,51.94,51.94,10300.0,41.6446,41.6446,41.6126,41.6126,10300.0
2006-02-15 14:40:00,51.95,52.0,51.95,51.97,5100.0,41.6206,41.6607,41.6206,41.6366,5100.0
2006-02-15 14:45:00,52.01,52.01,52.01,52.01,900.0,41.6687,41.6687,41.6687,41.6687,900.0
2006-02-15 14:50:00,51.98,52.0,51.97,51.99,1800.0,41.6446,41.6607,41.6366,41.6527,1800.0
2006-02-15 14:55:00,51.99,52.0,51.95,52.0,7100.0,41.6527,41.6607,41.6206,41.6607,7100.0
2006-02-15 15:00:00,52.01,52.02,51.96,51.96,1700.0,41.6687,41.6767,41.6286,41.6286,1700.0
2006-02-15 15:05:00,51.96,52.0,51.96,51.97,2500.0,41.6286,41.6607,41.6286,41.6366,2500.0
2006-02-15 15:10:00,51.98,51.98,51.93,51.96,2000.0,41.6446,41.6446,41.6046,41.6286,2000.0
2006-02-15 15:15:00,51.97,51.98,51.93,51.93,6200.0,41.6366,41.6446,41.6046,41.6046,6200.0
2006-02-15 15:20:00,51.92,51.99,51.9,51.99,16000.0,41.5966,41.6527,41.5806,41.6527,16000.0
2006-02-15 15:25:00,51.98,52.02,51.94,51.96,6800.0,41.6446,41.6767,41.6126,41.6286,6800.0
2006-02-15 15:30:00,51.96,52.01,51.92,52.0,6300.0,41.6286,41.6687,41.5966,41.6607,6300.0
2006-02-15 15:35:00,52.01,52.02,51.95,52.01,2900.0,41.6687,41.6767,41.6206,41.6687,2900.0
2006-02-15 15:40:00,52.0,52.04,51.96,51.98,4300.0,41.6607,41.6927,41.6286,41.6446,4300.0
2006-02-15 15:45:00,52.01,52.03,51.96,52.01,14900.0,41.6687,41.6847,41.6286,41.6687,14900.0
2006-02-15 15:50:00,51.97,52.01,51.96,51.98,4900.0,41.6366,41.6687,41.6286,41.6446,4900.0
2006-02-15 15:55:00,51.97,52.01,51.93,52.0,5300.0,41.6366,41.6687,41.6046,41.6607,5300.0
2006-02-15 16:00:00,52.0,52.0,52.0,52.0,0.0,41.6607,41.6607,41.6607,41.6607,0.0
2006-02-15 16:05:00,52.0,52.0,52.0,52.0,0.0,41.6607,41.6607,41.6607,41.6607,0.0
2006-02-15 16:10:00,52.0,52.0,52.0,52.0,0.0,41.6607,41.6607,41.6607,41.6607,0.0
2006-02-16 09:30:00,52.08,52.08,52.08,52.08,17600.0,41.7248,41.7248,41.7248,41.7248,17600.0
2006-02-16 09:35:00,52.09,52.09,52.08,52.09,66900.0,41.7328,41.7328,41.7248,41.7328,66900.0
2006-02-16 09:40:00,52.09,52.1,52.05,52.09,39900.0,41.7328,41.7408,41.7007,41.7328,39900.0
2006-02-16 09:45:00,52.09,52.09,52.03,52.07,38400.0,41.7328,41.7328,41.6847,41.7168,38400.0
2006-02-16 09:50:00,52.03,52.05,51.97,52.05,84600.0,41.6847,41.7007,41.6366,41.7007,84600.0
2006-02-16 09:55:00,52.05,52.1,52.01,52.05,17900.0,41.7007,41.7408,41.6687,41.7007,17900.0
2006-02-16 10:00:00,52.05,52.05,52.02,52.02,7100.0,41.7007,41.7007,41.6767,41.6767,7100.0
2006-02-16 10:05:00,52.02,52.07,52.02,52.06,4000.0,41.6767,41.7168,41.6767,41.7087,4000.0
2006-02-16 10:10:00,52.07,52.09,52.04,52.05,3900.0,41.7168,41.7328,41.6927,41.7007,3900.0
2006-02-16 10:15:00,52.09,52.1,52.03,52.06,4200.0,41.7328,41.7408,41.6847,41.7087,4200.0
2006-02-16 10:20:00,52.1,52.1,52.09,52.09,4200.0,41.7408,41.7408,41.7328,41.7328,4200.0
2006-02-16 10:25:00,52.06,52.06,52.06,52.06,500.0,41.7087,41.7087,41.7087,41.7087,500.0
2006-02-16 10:30:00,52.06,52.07,52.06,52.06,1800.0,41.7087,41.7168,41.7087,41.7087,1800.0
2006-02-16 10:35:00,52.03,52.03,51.98,51.98,5200.0,41.6847,41.6847,41.6446,41.6446,5200.0
2006-02-16 10:40:00,52.0,52.03,51.98,51.98,4100.0,41.6607,41.6847,41.6446,41.6446,4100.0
2006-02-16 10:45:00,52.0,52.01,52.0,52.01,3900.0,41.6607,41.6687,41.6607,41.6687,3900.0
2006-02-16 10:50:00,52.01,52.04,52.01,52.04,2900.0,41.6687,41.6927,41.6687,41.6927,2900.0
2006-02-16 10:55:00,52.03,52.04,52.0,52.03,8000.0,41.6847,41.6927,41.6607,41.6847,8000.0
2006-02-16 11:00:00,52.04,52.04,52.04,52.04,1600.0,41.6927,41.6927,41.6927,41.6927,1600.0
2006-02-16 11:05:00,52.04,52.05,52.04,52.04,3200.0,41.6927,41.7007,41.6927,41.6927,3200.0
2006-02-16 11:10:00,52.06,52.06,52.03,52.06,1100.0,41.7087,41.7087,41.6847,41.7087,1100.0
2006-02-16 11:15:00,52.03,52.06,52.03,52.06,700.0,41.6847,41.7087,41.6847,41.7087,700.0
2006-02-16 11:20:00,52.06,52.09,52.06,52.06,4500.0,41.7087,41.7328,41.7087,41.7087,4500.0
2006-02-16 11:25:00,52.07,52.07,52.06,52.06,11500.0,41.7168,41.7168,41.7087,41.7087,11500.0
2006-02-16 11:30:00,52.08,52.13,52.07,52.1,16500.0,41.7248,41.7648,41.7168,41.7408,16500.0
2006-02-16 11:35:00,52.13,52.15,52.13,52.15,6600.0,41.7648,41.7808,41.7648,41.7808,6600.0
2006-02-16 11:40:00,52.1,52.15,52.1,52.15,14200.0,41.7408,41.7808,41.7408,41.7808,14200.0
2006-02-16 11:45:00,52.12,52.14,52.1,52.13,16600.0,41.7568,41.7728,41.7408,41.7648,16600.0
2006-02-16 11:50:00,52.14,52.14,52.12,52.14,9200.0,41.7728,41.7728,41.7568,41.7728,9200.0
2006-02-16 11:55:00,52.14,52.17,52.14,52.15,9800.0,41.7728,41.7969,41.7728,41.7808,9800.0
2006-02-16 12:00:00,52.15,52.16,52.14,52.14,13000.0,41.7808,41.7889,41.7728,41.7728,13000.0
2006-02-16 12:05:00,52.15,52.18,52.13,52.16,4500.0,41.7808,41.8049,41.7648,41.7889,4500.0
2006-02-16 12:10:00,52.18,52.23,52.16,52.19,15400.0,41.8049,41.8449,41.7889,41.8129,15400.0
2006-02-16 12:15:00,52.21,52.23,52.17,52.23,1300.0,41.8289,41.8449,41.7969,41.8449,1300.0
2006-02-16 12:20:00,52.19,52.25,52.19,52.25,7100.0,41.8129,41.861,41.8129,41.861,7100.0
2006-02-16 12:25:00,52.24,52.24,52.2,52.2,600.0,41.853,41.853,41.8209,41.8209,600.0
2006-02-16 12:30:00,52.22,52.24,52.22,52.23,5700.0,41.8369,41.853,41.8369,41.8449,5700.0
2006-02-16 12:35:00,52.21,52.28,52.21,52.28,4000.0,41.8289,41.885,41.8289,41.885,4000.0
2006-02-16 12:40:00,52.27,52.27,52.2,52.2,3700.0,41.877,41.877,41.8209,41.8209,3700.0
2006-02-16 12:45:00,52.26,52.27,52.21,52.21,31300.0,41.869,41.877,41.8289,41.8289,31300.0
2006-02-16 12:50:00,52.19,52.24,52.19,52.24,8000.0,41.8129,41.853,41.8129,41.853,8000.0
2006-02-16 12:55:00,52.24,52.24,52.2,52.21,13300.0,41.853,41.853,41.8209,41.8289,13300.0
2006-02-16 13:00:00,52.23,52.23,52.21,52.21,2000.0,41.8449,41.8449,41.8289,41.8289,2000.0
2006-02-16 13:05:00,52.23,52.23,52.22,52.22,800.0,41.8449,41.8449,41.8369,41.8369,800.0
2006-02-16 13:10:00,52.22,52.24,52.22,52.24,900.0,41.8369,41.853,41.8369,41.853,900.0
2006-02-16 13:15:00,52.23,52.23,52.21,52.22,7300.0,41.8449,41.8449,41.8289,41.8369,7300.0
2006-02-16 13:20:00,52.19,52.19,52.19,52.19,6200.0,41.8129,41.8129,41.8129,41.8129,6200.0
2006-02-16 13:25:00,52.19,52.19,52.16,52.18,10100.0,41.8129,41.8129,41.7889,41.8049,10100.0
2006-02-16 13:30:00,52.17,52.19,52.17,52.19,700.0,41.7969,41.8129,41.7969,41.8129,700.0
2006-02-16 13:35:00,52.21,52.21,52.18,52.2,12400.0,41.8289,41.8289,41.8049,41.8209,12400.0
2006-02-16 13:40:00,52.2,52.21,52.18,52.18,6200.0,41.8209,41.8289,41.8049,41.8049,6200.0
2006-02-16 13:45:00,52.16,52.19,52.16,52.18,6400.0,41.7889,41.8129,41.7889,41.8049,6400.0
2006-02-16 13:50:00,52.15,52.17,52.12,52.12,14800.0,41.7808,41.7969,41.7568,41.7568,14800.0
2006-02-16 13:55:00,52.11,52.14,52.09,52.14,7400.0,41.7488,41.7728,41.7328,41.7728,7400.0
2006-02-16 14:00:00,52.17,52.17,52.15,52.15,9500.0,41.7969,41.7969,41.7808,41.7808,9500.0
2006-02-16 14:05:00,52.16,52.16,52.14,52.16,4700.0,41.7889,41.7889,41.7728,41.7889,4700.0
2006-02-16 14:10:00,52.12,52.15,52.11,52.11,1900.0,41.7568,41.7808,41.7488,41.7488,1900.0
2006-02-16 14:15:00,52.11,52.14,52.1,52.14,8000.0,41.7488,41.7728,41.7408,41.7728,8000.0
2006-02-16 14:20:00,52.11,52.13,52.09,52.13,18000.0,41.7488,41.7648,41.7328,41.7648,18000.0
2006-02-16 14:25:00,52.13,52.13,52.08,52.1,21100.0,41.7648,41.7648,41.7248,41.7408,21100.0
2006-02-16 14:30:00,52.1,52.12,52.1,52.11,13900.0,41.7408,41.7568,41.7408,41.7488,13900.0
2006-02-16 14:35:00,52.06,52.11,52.04,52.1,15100.0,41.7087,41.7488,41.6927,41.7408,15100.0
2006-02-16 14:40:00,52.1,52.12,52.1,52.12,2000.0,41.7408,41.7568,41.7408,41.7568,2000.0
2006-02-16 14:45:00,52.1,52.14,52.1,52.11,7200.0,41.7408,41.7728,41.7408,41.7488,7200.0
2006-02-16 14:50:00,52.1,52.15,52.1,52.15,9300.0,41.7408,41.7808,41.7408,41.7808,9300.0
2006-02-16 14:55:00,52.15,52.15,52.12,52.15,3200.0,41.7808,41.7808,41.7568,41.7808,3200.0
2006-02-16 15:00:00,52.18,52.18,52.16,52.18,7700.0,41.8049,41.8049,41.7889,41.8049,7700.0
2006-02-16 15:05:00,52.17,52.18,52.16,52.18,900.0,41.7969,41.8049,41.7889,41.8049,900.0
2006-02-16 15:10:00,52.16,52.21,52.16,52.19,13000.0,41.7889,41.8289,41.7889,41.8129,13000.0
2006-02-16 15:15:00,52.2,52.22,52.19,52.22,3700.0,41.8209,41.8369,41.8129,41.8369,3700.0
2006-02-16 15:20:00,52.21,52.23,52.19,52.23,12300.0,41.8289,41.8449,41.8129,41.8449,12300.0
2006-02-16 15:25:00,52.21,52.22,52.2,52.21,600.0,41.8289,41.8369,41.8209,41.8289,600.0
2006-02-16 15:30:00,52.22,52.26,52.22,52.22,6600.0,41.8369,41.869,41.8369,41.8369,6600.0
2006-02-16 15:35:00,52.21,52.28,52.21,52.27,23400.0,41.8289,41.885,41.8289,41.877,23400.0
2006-02-16 15:40:00,52.27,52.3,52.26,52.28,13900.0,41.877,41.901,41.869,41.885,13900.0
2006-02-16 15:45:00,52.26,52.28,52.24,52.26,50600.0,41.869,41.885,41.853,41.869,50600.0
2006-02-16 15:50:00,52.26,52.3,52.26,52.3,12400.0,41.869,41.901,41.869,41.901,12400.0
2006-02-16 15:55:00,52.3,52.36,52.27,52.27,8500.0,41.901,41.9491,41.877,41.877,8500.0
2006-02-16 16:00:00,52.28,52.4,52.28,52.4,3200.0,41.885,41.9811,41.885,41.9811,3200.0
2006-02-16 16:05:00,52.3,52.3,52.3,52.3,102600.0,41.901,41.901,41.901,41.901,102600.0
2006-02-16 16:10:00,52.4,52.4,52.29,52.29,2100.0,41.9811,41.9811,41.893,41.893,2100.0
2006-02-17 09:30:00,52.24,52.35,52.18,52.18,39500.0,41.853,41.9411,41.8049,41.8049,39500.0
2006-02-17 09:35:00,52.28,52.28,52.28,52.28,2200.0,41.885,41.885,41.885,41.885,2200.0
2006-02-17 09:40:00,52.17,52.25,52.17,52.24,7800.0,41.7969,41.861,41.7969,41.853,7800.0
2006-02-17 09:45:00,52.2,52.2,52.14,52.2,8900.0,41.8209,41.8209,41.7728,41.8209,8900.0
2006-02-17 09:50:00,52.2,52.2,52.19,52.19,9200.0,41.8209,41.8209,41.8129,41.8129,9200.0
2006-02-17 09:55:00,52.18,52.2,52.16,52.2,6000.0,41.8049,41.8209,41.7889,41.8209,6000.0
2006-02-17 10:00:00,52.21,52.21,52.17,52.17,12400.0,41.8289,41.8289,41.7969,41.7969,12400.0
2006-02-17 10:05:00,52.18,52.18,52.12,52.15,4200.0,41.8049,41.8049,41.7568,41.7808,4200.0
2006-02-17 10:10:00,52.13,52.16,52.09,52.13,2300.0,41.7648,41.7889,41.7328,41.7648,2300.0
2006-02-17 10:15:00,52.09,52.14,52.09,52.13,1800.0,41.7328,41.7728,41.7328,41.7648,1800.0
2006-02-17 10:20:00,52.15,52.15,52.09,52.09,6600.0,41.7808,41.7808,41.7328,41.7328,6600.0
2006-02-17 10:25:00,52.1,52.11,52.08,52.1,2800.0,41.7408,41.7488,41.7248,41.7408,2800.0
2006-02-17 10:30:00,52.13,52.15,52.13,52.15,300.0,41.7648,41.7808,41.7648,41.7808,300.0
2006-02-17 10:35:00,52.13,52.17,52.13,52.17,4200.0,41.7648,41.7969,41.7648,41.7969,4200.0
2006-02-17 10:40:00,52.16,52.17,52.14,52.14,3500.0,41.7889,41.7969,41.7728,41.7728,3500.0
2006-02-17 10:45:00,52.16,52.16,52.14,52.16,10500.0,41.7889,41.7889,41.7728,41.7889,10500.0
2006-02-17 10:50:00,52.14,52.18,52.13,52.16,53300.0,41.7728,41.8049,41.7648,41.7889,53300.0
2006-02-17 10:55:00,52.14,52.15,52.13,52.13,6400.0,41.7728,41.7808,41.7648,41.7648,6400.0
2006-02-17 11:00:00,52.14,52.14,52.1,52.11,8300.0,41.7728,41.7728,41.7408,41.7488,8300.0
2006-02-17 11:05:00,52.18,52.18,52.18,52.18,1300.0,41.8049,41.8049,41.8049,41.8049,1300.0
2006-02-17 11:10:00,52.18,52.23,52.18,52.22,2300.0,41.8049,41.8449,41.8049,41.8369,2300.0
2006-02-17 11:15:00,52.21,52.25,52.19,52.19,2200.0,41.8289,41.861,41.8129,41.8129,2200.0
2006-02-17 11:20:00,52.2,52.2,52.17,52.19,1200.0,41.8209,41.8209,41.7969,41.8129,1200.0
2006-02-17 11:25:00,52.16,52.16,52.16,52.16,100.0,41.7889,41.7889,41.7889,41.7889,100.0
2006-02-17 11:30:00,52.16,52.2,52.15,52.18,6200.0,41.7889,41.8209,41.7808,41.8049,6200.0
2006-02-17 11:35:00,52.18,52.18,52.16,52.16,700.0,41.8049,41.8049,41.7889,41.7889,700.0
2006-02-17 11:40:00,52.18,52.19,52.18,52.19,800.0,41.8049,41.8129,41.8049,41.8129,800.0
2006-02-17 11:45:00,52.16,52.24,52.16,52.21,3400.0,41.7889,41.853,41.7889,41.8289,3400.0
2006-02-17 11:50:00,52.21,52.23,52.2,52.22,6300.0,41.8289,41.8449,41.8209,41.8369,6300.0
2006-02-17 11:55:00,52.19,52.21,52.17,52.17,13800.0,41.8129,41.8289,41.7969,41.7969,13800.0
2006-02-17 12:00:00,52.22,52.22,52.2,52.22,3300.0,41.8369,41.8369,41.8209,41.8369,3300.0
2006-02-17 12:05:00,52.19,52.24,52.19,52.24,5200.0,41.8129,41.853,41.8129,41.853,5200.0
2006-02-17 12:10:00,52.25,52.25,52.24,52.25,3800.0,41.861,41.861,41.853,41.861,3800.0
2006-02-17 12:15:00,52.25,52.27,52.25,52.26,5900.0,41.861,41.877,41.861,41.869,5900.0
2006-02-17 12:20:00,52.24,52.26,52.19,52.19,4800.0,41.853,41.869,41.8129,41.8129,4800.0
2006-02-17 12:25:00,52.26,52.26,52.23,52.23,6500.0,41.869,41.869,41.8449,41.8449,6500.0
2006-02-17 12:30:00,52.21,52.23,52.19,52.19,6400.0,41.8289,41.8449,41.8129,41.8129,6400.0
2006-02-17 12:35:00,52.17,52.21,52.17,52.19,1400.0,41.7969,41.8289,41.7969,41.8129,1400.0
2006-02-17 12:40:00,52.21,52.22,52.19,52.22,1100.0,41.8289,41.8369,41.8129,41.8369,1100.0
2006-02-17 12:45:00,52.22,52.25,52.21,52.25,2200.0,41.8369,41.861,41.8289,41.861,2200.0
2006-02-17 12:50:00,52.25,52.26,52.23,52.23,9300.0,41.861,41.869,41.8449,41.8449,9300.0
2006-02-17 12:55:00,52.21,52.24,52.21,52.22,8000.0,41.8289,41.853,41.8289,41.8369,8000.0
2006-02-17 13:00:00,52.27,52.27,52.27,52.27,1600.0,41.877,41.877,41.877,41.877,1600.0
2006-02-17 13:05:00,52.26,52.27,52.24,52.24,1900.0,41.869,41.877,41.853,41.853,1900.0
2006-02-17 13:10:00,52.24,52.26,52.24,52.25,4000.0,41.853,41.869,41.853,41.861,4000.0
2006-02-17 13:15:00,52.23,52.24,52.22,52.24,7600.0,41.8449,41.853,41.8369,41.853,7600.0
2006-02-17 13:20:00,52.25,52.25,52.23,52.24,11500.0,41.861,41.861,41.8449,41.853,11500.0
2006-02-17 13:25:00,52.23,52.23,52.23,52.23,400.0,41.8449,41.8449,41.8449,41.8449,400.0
2006-02-17 13:30:00,52.22,52.23,52.22,52.23,200.0,41.8369,41.8449,41.8369,41.8449,200.0
2006-02-17 13:35:00,52.23,52.26,52.23,52.23,7300.0,41.8449,41.869,41.8449,41.8449,7300.0
2006-02-17 13:40:00,52.25,52.3,52.25,52.28,2500.0,41.861,41.901,41.861,41.885,2500.0
2006-02-17 13:45:00,52.28,52.29,52.27,52.29,8300.0,41.885,41.893,41.877,41.893,8300.0
2006-02-17 13:50:00,52.29,52.3,52.26,52.26,6200.0,41.893,41.901,41.869,41.869,6200.0
2006-02-17 13:55:00,52.25,52.28,52.24,52.28,18700.0,41.861,41.885,41.853,41.885,18700.0
2006-02-17 14:00:00,52.25,52.27,52.24,52.24,2100.0,41.861,41.877,41.853,41.853,2100.0
2006-02-17 14:05:00,52.26,52.27,52.24,52.25,6400.0,41.869,41.877,41.853,41.861,6400.0
2006-02-17 14:10:00,52.25,52.27,52.2,52.23,5300.0,41.861,41.877,41.8209,41.8449,5300.0
2006-02-17 14:15:00,52.26,52.26,52.23,52.26,3800.0,41.869,41.869,41.8449,41.869,3800.0
2006-02-17 14:20:00,52.27,52.27,52.23,52.23,12000.0,41.877,41.877,41.8449,41.8449,12000.0
2006-02-17 14:25:00,52.26,52.28,52.23,52.28,6600.0,41.869,41.885,41.8449,41.885,6600.0
2006-02-17 14:30:00,52.27,52.27,52.27,52.27,200.0,41.877,41.877,41.877,41.877,200.0
2006-02-17 14:35:00,52.24,52.28,52.24,52.28,6400.0,41.853,41.885,41.853,41.885,6400.0
2006-02-17 14:40:00,52.24,52.26,52.23,52.23,5400.0,41.853,41.869,41.8449,41.8449,5400.0
2006-02-17 14:45:00,52.27,52.27,52.23,52.23,72900.0,41.877,41.877,41.8449,41.8449,72900.0
2006-02-17 14:50:00,52.23,52.29,52.23,52.23,5700.0,41.8449,41.893,41.8449,41.8449,5700.0
2006-02-17 14:55:00,52.24,52.3,52.24,52.3,6300.0,41.853,41.901,41.853,41.901,6300.0
2006-02-17 15:00:00,52.3,52.3,52.25,52.3,6300.0,41.901,41.901,41.861,41.901,6300.0
2006-02-17 15:05:00,52.26,52.29,52.22,52.22,9300.0,41.869,41.893,41.8369,41.8369,9300.0
2006-02-17 15:10:00,52.27,52.27,52.21,52.21,8400.0,41.877,41.877,41.8289,41.8289,8400.0
2006-02-17 15:15:00,52.19,52.2,52.14,52.15,16200.0,41.8129,41.8209,41.7728,41.7808,16200.0
2006-02-17 15:20:00,52.25,52.25,52.15,52.18,17400.0,41.861,41.861,41.7808,41.8049,17400.0
2006-02-17 15:25:00,52.18,52.19,52.15,52.15,10500.0,41.8049,41.8129,41.7808,41.7808,10500.0
2006-02-17 15:30:00,52.16,52.16,52.12,52.15,3900.0,41.7889,41.7889,41.7568,41.7808,3900.0
2006-02-17 15:35:00,52.15,52.16,52.11,52.15,4900.0,41.7808,41.7889,41.7488,41.7808,4900.0
2006-02-17 15:40:00,52.15,52.2,52.12,52.18,4900.0,41.7808,41.8209,41.7568,41.8049,4900.0
2006-02-17 15:45:00,52.17,52.17,52.14,52.15,2200.0,41.7969,41.7969,41.7728,41.7808,2200.0
2006-02-17 15:50:00,52.15,52.19,52.15,52.19,5500.0,41.7808,41.8129,41.7808,41.8129,5500.0
2006-02-17 15:55:00,52.15,52.2,52.12,52.12,1600.0,41.7808,41.8209,41.7568,41.7568,1600.0
2006-02-17 16:00:00,52.19,52.19,52.19,52.19,63000.0,41.8129,41.8129,41.8129,41.8129,63000.0
2006-02-17 16:05:00,52.19,52.19,52.19,52.19,100.0,41.8129,41.8129,41.8129,41.8129,100.0
2006-02-17 16:10:00,52.17,52.17,52.17,52.17,2700.0,41.7969,41.7969,41.7969,41.7969,2700.0
2006-02-21 09:35:00,52.2,52.27,52.06,52.21,25300.0,41.8209,41.877,41.7087,41.8289,25300.0
2006-02-21 09:40:00,52.29,52.32,52.21,52.32,8100.0,41.893,41.917,41.8289,41.917,8100.0
2006-02-21 09:45:00,52.23,52.28,52.23,52.25,6700.0,41.8449,41.885,41.8449,41.861,6700.0
2006-02-21 09:50:00,52.23,52.23,52.12,52.12,3400.0,41.8449,41.8449,41.7568,41.7568,3400.0
2006-02-21 09:55:00,52.15,52.15,52.12,52.12,900.0,41.7808,41.7808,41.7568,41.7568,900.0
2006-02-21 10:00:00,52.2,52.2,52.1,52.12,4800.0,41.8209,41.8209,41.7408,41.7568,4800.0
2006-02-21 10:05:00,52.1,52.12,52.06,52.08,10500.0,41.7408,41.7568,41.7087,41.7248,10500.0
2006-02-21 10:10:00,52.02,52.05,52.0,52.01,6000.0,41.6767,41.7007,41.6607,41.6687,6000.0
2006-02-21 10:15:00,52.0,52.0,51.94,51.99,12100.0,41.6607,41.6607,41.6126,41.6527,12100.0
2006-02-21 10:20:00,51.96,51.96,51.92,51.92,1600.0,41.6286,41.6286,41.5966,41.5966,1600.0
2006-02-21 10:25:00,51.9,51.94,51.88,51.94,3200.0,41.5806,41.6126,41.5645,41.6126,3200.0
2006-02-21 10:30:00,51.9,51.97,51.9,51.97,17000.0,41.5806,41.6366,41.5806,41.6366,17000.0
2006-02-21 10:35:00,51.94,51.97,51.9,51.9,42500.0,41.6126,41.6366,41.5806,41.5806,42500.0
2006-02-21 10:40:00,51.95,52.0,51.95,52.0,19800.0,41.6206,41.6607,41.6206,41.6607,19800.0
2006-02-21 10:45:00,52.0,52.01,51.96,51.98,7100.0,41.6607,41.6687,41.6286,41.6446,7100.0
2006-02-21 10:50:00,52.0,52.0,51.98,51.98,2700.0,41.6607,41.6607,41.6446,41.6446,2700.0
2006-02-21 10:55:00,52.0,52.03,51.98,51.98,3500.0,41.6607,41.6847,41.6446,41.6446,3500.0
2006-02-21 11:00:00,51.99,51.99,51.99,51.99,5000.0,41.6527,41.6527,41.6527,41.6527,5000.0
2006-02-21 11:05:00,51.98,52.02,51.98,52.02,1500.0,41.6446,41.6767,41.6446,41.6767,1500.0
2006-02-21 11:10:00,52.02,52.05,52.02,52.04,3800.0,41.6767,41.7007,41.6767,41.6927,3800.0
2006-02-21 11:15:00,52.04,52.05,52.04,52.05,2900.0,41.6927,41.7007,41.6927,41.7007,2900.0
2006-02-21 11:20:00,52.04,52.05,52.0,52.0,9800.0,41.6927,41.7007,41.6607,41.6607,9800.0
2006-02-21 11:25:00,52.01,52.04,52.01,52.02,2900.0,41.6687,41.6927,41.6687,41.6767,2900.0
2006-02-21 11:30:00,52.02,52.05,52.01,52.05,7100.0,41.6767,41.7007,41.6687,41.7007,7100.0
2006-02-21 11:35:00,52.06,52.06,52.03,52.03,1300.0,41.7087,41.7087,41.6847,41.6847,1300.0
2006-02-21 11:40:00,52.05,52.05,51.96,51.98,3900.0,41.7007,41.7007,41.6286,41.6446,3900.0
2006-02-21 11:45:00,52.03,52.03,51.97,51.97,7300.0,41.6847,41.6847,41.6366,41.6366,7300.0
2006-02-21 11:50:00,51.95,51.96,51.92,51.92,5000.0,41.6206,41.6286,41.5966,41.5966,5000.0
2006-02-21 11:55:00,51.91,51.94,51.87,51.87,9700.0,41.5886,41.6126,41.5565,41.5565,9700.0
2006-02-21 12:00:00,51.87,51.88,51.83,51.83,800.0,41.5565,41.5645,41.5245,41.5245,800.0
2006-02-21 12:05:00,51.87,51.92,51.87,51.88,3200.0,41.5565,41.5966,41.5565,41.5645,3200.0
2006-02-21 12:10:00,51.92,51.92,51.86,51.88,1100.0,41.5966,41.5966,41.5485,41.5645,1100.0
2006-02-21 12:15:00,51.92,51.92,51.89,51.89,5100.0,41.5966,41.5966,41.5725,41.5725,5100.0
2006-02-21 12:20:00,51.87,51.89,51.85,51.85,37500.0,41.5565,41.5725,41.5405,41.5405,37500.0
2006-02-21 12:25:00,51.89,51.9,51.86,51.9,2700.0,41.5725,41.5806,41.5485,41.5806,2700.0
2006-02-21 12:30:00,51.86,51.88,51.83,51.85,34600.0,41.5485,41.5645,41.5245,41.5405,34600.0
2006-02-21 12:35:00,51.85,51.91,51.85,51.91,14200.0,41.5405,41.5886,41.5405,41.5886,14200.0
2006-02-21 12:40:00,51.91,51.91,51.88,51.9,4400.0,41.5886,41.5886,41.5645,41.5806,4400.0
2006-02-21 12:45:00,51.94,51.94,51.9,51.93,9700.0,41.6126,41.6126,41.5806,41.6046,9700.0
2006-02-21 12:50:00,51.94,51.96,51.88,51.89,13500.0,41.6126,41.6286,41.5645,41.5725,13500.0
2006-02-21 12:55:00,51.88,51.89,51.86,51.86,2000.0,41.5645,41.5725,41.5485,41.5485,2000.0
2006-02-21 13:00:00,51.84,51.87,51.83,51.87,11100.0,41.5325,41.5565,41.5245,41.5565,11100.0
2006-02-21 13:05:00,51.88,51.89,51.88,51.88,5800.0,41.5645,41.5725,41.5645,41.5645,5800.0
2006-02-21 13:10:00,51.85,51.85,51.84,51.84,600.0,41.5405,41.5405,41.5325,41.5325,600.0
2006-02-21 13:15:00,51.87,51.89,51.87,51.89,6600.0,41.5565,41.5725,41.5565,41.5725,6600.0
2006-02-21 13:20:00,51.85,51.87,51.85,51.87,10600.0,41.5405,41.5565,41.5405,41.5565,10600.0
2006-02-21 13:25:00,51.84,51.88,51.84,51.88,30900.0,41.5325,41.5645,41.5325,41.5645,30900.0
2006-02-21 13:30:00,51.88,51.88,51.86,51.86,7000.0,41.5645,41.5645,41.5485,41.5485,7000.0
2006-02-21 13:35:00,51.89,51.89,51.86,51.88,40200.0,41.5725,41.5725,41.5485,41.5645,40200.0
2006-02-21 13:40:00,51.92,51.92,51.88,51.9,12000.0,41.5966,41.5966,41.5645,41.5806,12000.0
2006-02-21 13:45:00,51.9,51.9,51.87,51.9,3100.0,41.5806,41.5806,41.5565,41.5806,3100.0
2006-02-21 13:50:00,51.89,51.9,51.88,51.88,1600.0,41.5725,41.5806,41.5645,41.5645,1600.0
2006-02-21 13:55:00,51.87,51.87,51.84,51.84,7800.0,41.5565,41.5565,41.5325,41.5325,7800.0
2006-02-21 14:00:00,51.84,51.94,51.84,51.94,11200.0,41.5325,41.6126,41.5325,41.6126,11200.0
2006-02-21 14:05:00,51.92,51.96,51.87,51.87,6100.0,41.5966,41.6286,41.5565,41.5565,6100.0
2006-02-21 14:10:00,51.89,51.91,51.88,51.89,52300.0,41.5725,41.5886,41.5645,41.5725,52300.0
2006-02-21 14:15:00,51.82,51.86,51.8,51.86,7600.0,41.5165,41.5485,41.5004,41.5485,7600.0
2006-02-21 14:20:00,51.86,51.86,51.82,51.82,9700.0,41.5485,41.5485,41.5165,41.5165,9700.0
2006-02-21 14:25:00,51.84,51.86,51.8,51.82,13600.0,41.5325,41.5485,41.5004,41.5165,13600.0
2006-02-21 14:30:00,51.81,51.85,51.81,51.85,5300.0,41.5085,41.5405,41.5085,41.5405,5300.0
2006-02-21 14:35:00,51.88,51.88,51.84,51.85,2700.0,41.5645,41.5645,41.5325,41.5405,2700.0
2006-02-21 14:40:00,51.83,51.9,51.83,51.89,15000.0,41.5245,41.5806,41.5245,41.5725,15000.0
2006-02-21 14:45:00,51.87,51.87,51.85,51.87,11300.0,41.5565,41.5565,41.5405,41.5565,11300.0
2006-02-21 14:50:00,51.89,51.89,51.85,51.85,1000.0,41.5725,41.5725,41.5405,41.5405,1000.0
2006-02-21 14:55:00,51.85,51.89,51.85,51.89,18300.0,41.5405,41.5725,41.5405,41.5725,18300.0
2006-02-21 15:00:00,51.85,51.91,51.85,51.9,5300.0,41.5405,41.5886,41.5405,41.5806,5300.0
2006-02-21 15:05:00,51.91,51.94,51.9,51.93,3500.0,41.5886,41.6126,41.5806,41.6046,3500.0
2006-02-21 15:10:00,51.92,51.94,51.91,51.93,10700.0,41.5966,41.6126,41.5886,41.6046,10700.0
2006-02-21 15:15:00,51.94,51.94,51.92,51.92,2600.0,41.6126,41.6126,41.5966,41.5966,2600.0
2006-02-21 15:20:00,51.96,51.97,51.9,51.93,12900.0,41.6286,41.6366,41.5806,41.6046,12900.0
2006-02-21 15:25:00,51.9,51.97,51.9,51.93,4100.0,41.5806,41.6366,41.5806,41.6046,4100.0
2006-02-21 15:30:00,51.93,51.97,51.91,51.97,3900.0,41.6046,41.6366,41.5886,41.6366,3900.0
2006-02-21 15:35:00,51.97,51.98,51.92,51.96,10700.0,41.6366,41.6446,41.5966,41.6286,10700.0
2006-02-21 15:40:00,51.98,52.0,51.94,52.0,6700.0,41.6446,41.6607,41.6126,41.6607,6700.0
2006-02-21 15:45:00,51.95,51.98,51.95,51.95,2100.0,41.6206,41.6446,41.6206,41.6206,2100.0
2006-02-21 15:50:00,52.0,52.0,51.94,51.97,10600.0,41.6607,41.6607,41.6126,41.6366,10600.0
2006-02-21 15:55:00,51.96,51.96,51.95,51.95,13700.0,41.6286,41.6286,41.6206,41.6206,13700.0
2006-02-21 16:00:00,51.87,51.89,51.87,51.89,7800.0,41.5565,41.5725,41.5565,41.5725,7800.0
2006-02-21 16:05:00,51.89,51.89,51.89,51.89,0.0,41.5725,41.5725,41.5725,41.5725,0.0
2006-02-21 16:10:00,51.92,51.92,51.92,51.92,43800.0,41.5966,41.5966,41.5966,41.5966,43800.0
2006-02-22 09:30:00,51.94,52.05,51.94,52.05,2600.0,41.6126,41.7007,41.6126,41.7007,2600.0
2006-02-22 09:35:00,52.0,52.09,52.0,52.09,9300.0,41.6607,41.7328,41.6607,41.7328,9300.0
2006-02-22 09:40:00,52.01,52.08,52.01,52.05,1300.0,41.6687,41.7248,41.6687,41.7007,1300.0
2006-02-22 09:45:00,52.09,52.09,52.0,52.07,43300.0,41.7328,41.7328,41.6607,41.7168,43300.0
2006-02-22 09:50:00,52.07,52.07,52.0,52.03,1800.0,41.7168,41.7168,41.6607,41.6847,1800.0
2006-02-22 09:55:00,52.0,52.0,52.0,52.0,200.0,41.6607,41.6607,41.6607,41.6607,200.0
2006-02-22 10:00:00,51.97,52.03,51.92,52.03,3200.0,41.6366,41.6847,41.5966,41.6847,3200.0
2006-02-22 10:05:00,52.07,52.07,52.06,52.06,10400.0,41.7168,41.7168,41.7087,41.7087,10400.0
2006-02-22 10:10:00,52.06,52.07,52.02,52.06,27500.0,41.7087,41.7168,41.6767,41.7087,27500.0
2006-02-22 10:15:00,52.07,52.08,52.03,52.08,5900.0,41.7168,41.7248,41.6847,41.7248,5900.0
2006-02-22 10:20:00,52.08,52.12,52.06,52.11,4200.0,41.7248,41.7568,41.7087,41.7488,4200.0
2006-02-22 10:25:00,52.09,52.09,52.08,52.08,2000.0,41.7328,41.7328,41.7248,41.7248,2000.0
2006-02-22 10:30:00,52.08,52.08,52.04,52.07,3300.0,41.7248,41.7248,41.6927,41.7168,3300.0
2006-02-22 10:35:00,52.07,52.12,52.06,52.06,8200.0,41.7168,41.7568,41.7087,41.7087,8200.0
2006-02-22 10:40:00,52.08,52.08,52.06,52.08,11500.0,41.7248,41.7248,41.7087,41.7248,11500.0
2006-02-22 10:45:00,52.07,52.07,52.06,52.06,17000.0,41.7168,41.7168,41.7087,41.7087,17000.0
2006-02-22 10:50:00,52.06,52.06,52.05,52.06,5500.0,41.7087,41.7087,41.7007,41.7087,5500.0
2006-02-22 10:55:00,52.06,52.11,52.06,52.11,4600.0,41.7087,41.7488,41.7087,41.7488,4600.0
2006-02-22 11:00:00,52.13,52.15,52.1,52.13,28200.0,41.7648,41.7808,41.7408,41.7648,28200.0
2006-02-22 11:05:00,52.12,52.12,52.11,52.11,200.0,41.7568,41.7568,41.7488,41.7488,200.0
2006-02-22 11:10:00,52.13,52.14,52.08,52.1,3000.0,41.7648,41.7728,41.7248,41.7408,3000.0
2006-02-22 11:15:00,52.14,52.14,52.1,52.1,3100.0,41.7728,41.7728,41.7408,41.7408,3100.0
2006-02-22 11:20:00,52.15,52.23,52.15,52.23,15800.0,41.7808,41.8449,41.7808,41.8449,15800.0
2006-02-22 11:25:00,52.19,52.25,52.19,52.22,4000.0,41.8129,41.861,41.8129,41.8369,4000.0
2006-02-22 11:30:00,52.28,52.31,52.23,52.29,9500.0,41.885,41.909,41.8449,41.893,9500.0
2006-02-22 11:35:00,52.28,52.3,52.28,52.3,5100.0,41.885,41.901,41.885,41.901,5100.0
2006-02-22 11:40:00,52.29,52.29,52.27,52.27,1400.0,41.893,41.893,41.877,41.877,1400.0
2006-02-22 11:45:00,52.3,52.3,52.3,52.3,400.0,41.901,41.901,41.901,41.901,400.0
2006-02-22 11:50:00,52.3,52.3,52.25,52.25,6900.0,41.901,41.901,41.861,41.861,6900.0
2006-02-22 11:55:00,52.29,52.29,52.25,52.25,5500.0,41.893,41.893,41.861,41.861,5500.0
2006-02-22 12:00:00,52.26,52.31,52.22,52.31,5000.0,41.869,41.909,41.8369,41.909,5000.0
2006-02-22 12:05:00,52.3,52.33,52.27,52.33,2800.0,41.901,41.9251,41.877,41.9251,2800.0
2006-02-22 12:10:00,52.33,52.36,52.3,52.32,8100.0,41.9251,41.9491,41.901,41.917,8100.0
2006-02-22 12:15:00,52.35,52.35,52.35,52.35,800.0,41.9411,41.9411,41.9411,41.9411,800.0
2006-02-22 12:20:00,52.37,52.37,52.31,52.35,2300.0,41.9571,41.9571,41.909,41.9411,2300.0
2006-02-22 12:25:00,52.32,52.36,52.32,52.36,2900.0,41.917,41.9491,41.917,41.9491,2900.0
2006-02-22 12:30:00,52.33,52.37,52.32,52.37,5600.0,41.9251,41.9571,41.917,41.9571,5600.0
2006-02-22 12:35:00,52.36,52.36,52.33,52.34,14700.0,41.9491,41.9491,41.9251,41.9331,14700.0
2006-02-22 12:40:00,52.34,52.36,52.3,52.33,8200.0,41.9331,41.9491,41.901,41.9251,8200.0
2006-02-22 12:45:00,52.33,52.36,52.33,52.36,3000.0,41.9251,41.9491,41.9251,41.9491,3000.0
2006-02-22 12:50:00,52.3,52.31,52.3,52.3,4200.0,41.901,41.909,41.901,41.901,4200.0
2006-02-22 12:55:00,52.3,52.34,52.3,52.34,1000.0,41.901,41.9331,41.901,41.9331,1000.0
2006-02-22 13:00:00,52.37,52.37,52.32,52.37,8200.0,41.9571,41.9571,41.917,41.9571,8200.0
2006-02-22 13:05:00,52.37,52.38,52.31,52.36,15000.0,41.9571,41.9651,41.909,41.9491,15000.0
2006-02-22 13:10:00,52.36,52.38,52.36,52.37,17900.0,41.9491,41.9651,41.9491,41.9571,17900.0
2006-02-22 13:15:00,52.34,52.36,52.32,52.36,2000.0,41.9331,41.9491,41.917,41.9491,2000.0
2006-02-22 13:20:00,52.35,52.35,52.34,52.34,2000.0,41.9411,41.9411,41.9331,41.9331,2000.0
2006-02-22 13:25:00,52.36,52.36,52.36,52.36,800.0,41.9491,41.9491,41.9491,41.9491,800.0
2006-02-22 13:30:00,52.38,52.38,52.34,52.34,2700.0,41.9651,41.9651,41.9331,41.9331,2700.0
2006-02-22 13:35:00,52.35,52.35,52.31,52.31,1000.0,41.9411,41.9411,41.909,41.909,1000.0
2006-02-22 13:40:00,52.29,52.29,52.27,52.27,3400.0,41.893,41.893,41.877,41.877,3400.0
2006-02-22 13:45:00,52.25,52.3,52.25,52.29,900.0,41.861,41.901,41.861,41.893,900.0
2006-02-22 13:50:00,52.29,52.29,52.26,52.27,2600.0,41.893,41.893,41.869,41.877,2600.0
2006-02-22 13:55:00,52.3,52.31,52.3,52.31,2300.0,41.901,41.909,41.901,41.909,2300.0
2006-02-22 14:00:00,52.3,52.3,52.27,52.27,1500.0,41.901,41.901,41.877,41.877,1500.0
2006-02-22 14:05:00,52.25,52.29,52.23,52.29,7600.0,41.861,41.893,41.8449,41.893,7600.0
2006-02-22 14:10:00,52.29,52.33,52.29,52.32,4000.0,41.893,41.9251,41.893,41.917,4000.0
2006-02-22 14:15:00,52.3,52.3,52.28,52.3,2000.0,41.901,41.901,41.885,41.901,2000.0
2006-02-22 14:20:00,52.31,52.33,52.31,52.33,12200.0,41.909,41.9251,41.909,41.9251,12200.0
2006-02-22 14:25:00,52.34,52.34,52.31,52.31,10500.0,41.9331,41.9331,41.909,41.909,10500.0
2006-02-22 14:30:00,52.3,52.31,52.28,52.28,3500.0,41.901,41.909,41.885,41.885,3500.0
2006-02-22 14:35:00,52.3,52.3,52.27,52.29,2100.0,41.901,41.901,41.877,41.893,2100.0
2006-02-22 14:40:00,52.29,52.3,52.24,52.3,4200.0,41.893,41.901,41.853,41.901,4200.0
2006-02-22 14:45:00,52.3,52.3,52.27,52.27,2000.0,41.901,41.901,41.877,41.877,2000.0
2006-02-22 14:50:00,52.32,52.32,52.29,52.31,2200.0,41.917,41.917,41.893,41.909,2200.0
2006-02-22 14:55:00,52.31,52.32,52.27,52.3,32300.0,41.909,41.917,41.877,41.901,32300.0
2006-02-22 15:00:00,52.3,52.32,52.29,52.32,6300.0,41.901,41.917,41.893,41.917,6300.0
2006-02-22 15:05:00,52.3,52.33,52.26,52.29,7500.0,41.901,41.9251,41.869,41.893,7500.0
2006-02-22 15:10:00,52.26,52.3,52.23,52.3,6800.0,41.869,41.901,41.8449,41.901,6800.0
2006-02-22 15:15:00,52.27,52.3,52.26,52.29,3400.0,41.877,41.901,41.869,41.893,3400.0
2006-02-22 15:20:00,52.29,52.33,52.29,52.33,6900.0,41.893,41.9251,41.893,41.9251,6900.0
2006-02-22 15:25:00,52.29,52.32,52.29,52.29,1200.0,41.893,41.917,41.893,41.893,1200.0
2006-02-22 15:30:00,52.35,52.35,52.32,52.34,1300.0,41.9411,41.9411,41.917,41.9331,1300.0
2006-02-22 15:35:00,52.35,52.35,52.32,52.35,1100.0,41.9411,41.9411,41.917,41.9411,1100.0
2006-02-22 15:40:00,52.36,52.39,52.35,52.36,8500.0,41.9491,41.9731,41.9411,41.9491,8500.0
2006-02-22 15:45:00,52.35,52.36,52.3,52.3,7300.0,41.9411,41.9491,41.901,41.901,7300.0
2006-02-22 15:50:00,52.3,52.31,52.28,52.28,20800.0,41.901,41.909,41.885,41.885,20800.0
2006-02-22 15:55:00,52.28,52.29,52.26,52.26,11100.0,41.885,41.893,41.869,41.869,11100.0
2006-02-22 16:00:00,52.31,52.31,52.31,52.31,38600.0,41.909,41.909,41.909,41.909,38600.0
2006-02-22 16:05:00,52.31,52.31,52.31,52.31,0.0,41.909,41.909,41.909,41.909,0.0
2006-02-22 16:10:00,52.31,52.31,52.31,52.31,0.0,41.909,41.909,41.909,41.909,0.0
2006-02-23 09:30:00,52.12,52.13,52.12,52.13,86600.0,41.7568,41.7648,41.7568,41.7648,86600.0
2006-02-23 09:35:00,52.13,52.13,52.06,52.13,35800.0,41.7648,41.7648,41.7087,41.7648,35800.0
2006-02-23 09:40:00,52.13,52.13,52.01,52.04,40300.0,41.7648,41.7648,41.6687,41.6927,40300.0
2006-02-23 09:45:00,52.02,52.07,51.98,52.04,63000.0,41.6767,41.7168,41.6446,41.6927,63000.0
2006-02-23 09:50:00,52.04,52.09,52.04,52.06,50500.0,41.6927,41.7328,41.6927,41.7087,50500.0
2006-02-23 09:55:00,52.09,52.09,52.02,52.08,63300.0,41.7328,41.7328,41.6767,41.7248,63300.0
2006-02-23 10:00:00,52.05,52.05,52.01,52.05,23400.0,41.7007,41.7007,41.6687,41.7007,23400.0
2006-02-23 10:05:00,52.07,52.07,52.07,52.07,25400.0,41.7168,41.7168,41.7168,41.7168,25400.0
2006-02-23 10:10:00,52.08,52.12,52.08,52.09,29300.0,41.7248,41.7568,41.7248,41.7328,29300.0
2006-02-23 10:15:00,52.09,52.09,52.06,52.08,30900.0,41.7328,41.7328,41.7087,41.7248,30900.0
2006-02-23 10:20:00,52.08,52.09,52.06,52.06,26700.0,41.7248,41.7328,41.7087,41.7087,26700.0
2006-02-23 10:25:00,52.07,52.13,52.07,52.13,54800.0,41.7168,41.7648,41.7168,41.7648,54800.0
2006-02-23 10:30:00,52.11,52.13,52.11,52.11,56300.0,41.7488,41.7648,41.7488,41.7488,56300.0
2006-02-23 10:35:00,52.11,52.21,52.11,52.21,67900.0,41.7488,41.8289,41.7488,41.8289,67900.0
2006-02-23 10:40:00,52.17,52.17,52.14,52.14,30000.0,41.7969,41.7969,41.7728,41.7728,30000.0
2006-02-23 10:45:00,52.14,52.2,52.14,52.2,59400.0,41.7728,41.8209,41.7728,41.8209,59400.0
2006-02-23 10:50:00,52.18,52.19,52.16,52.16,18700.0,41.8049,41.8129,41.7889,41.7889,18700.0
2006-02-23 10:55:00,52.18,52.22,52.18,52.19,800.0,41.8049,41.8369,41.8049,41.8129,800.0
2006-02-23 11:00:00,52.19,52.19,52.16,52.18,28600.0,41.8129,41.8129,41.7889,41.8049,28600.0
2006-02-23 11:05:00,52.21,52.23,52.21,52.22,1700.0,41.8289,41.8449,41.8289,41.8369,1700.0
2006-02-23 11:10:00,52.22,52.22,52.17,52.22,1600.0,41.8369,41.8369,41.7969,41.8369,1600.0
2006-02-23 11:15:00,52.22,52.22,52.18,52.21,900.0,41.8369,41.8369,41.8049,41.8289,900.0
2006-02-23 11:20:00,52.2,52.24,52.2,52.23,6600.0,41.8209,41.853,41.8209,41.8449,6600.0
2006-02-23 11:25:00,52.31,52.33,52.31,52.33,2700.0,41.909,41.9251,41.909,41.9251,2700.0
2006-02-23 11:30:00,52.33,52.33,52.28,52.32,10400.0,41.9251,41.9251,41.885,41.917,10400.0
2006-02-23 11:35:00,52.32,52.32,52.28,52.3,2900.0,41.917,41.917,41.885,41.901,2900.0
2006-02-23 11:40:00,52.29,52.29,52.29,52.29,900.0,41.893,41.893,41.893,41.893,900.0
2006-02-23 11:45:00,52.26,52.27,52.23,52.26,2900.0,41.869,41.877,41.8449,41.869,2900.0
2006-02-23 11:50:00,52.26,52.26,52.23,52.23,500.0,41.869,41.869,41.8449,41.8449,500.0
2006-02-23 11:55:00,52.27,52.27,52.23,52.25,1600.0,41.877,41.877,41.8449,41.861,1600.0
2006-02-23 12:00:00,52.23,52.23,52.23,52.23,500.0,41.8449,41.8449,41.8449,41.8449,500.0
2006-02-23 12:05:00,52.25,52.25,52.25,52.25,1000.0,41.861,41.861,41.861,41.861,1000.0
2006-02-23 12:10:00,52.26,52.26,52.25,52.25,1400.0,41.869,41.869,41.861,41.861,1400.0
2006-02-23 12:15:00,52.21,52.26,52.21,52.25,700.0,41.8289,41.869,41.8289,41.861,700.0
2006-02-23 12:20:00,52.24,52.26,52.24,52.26,200.0,41.853,41.869,41.853,41.869,200.0
2006-02-23 12:25:00,52.24,52.28,52.24,52.28,500.0,41.853,41.885,41.853,41.885,500.0
2006-02-23 12:30:00,52.3,52.32,52.3,52.32,4500.0,41.901,41.917,41.901,41.917,4500.0
2006-02-23 12:35:00,52.29,52.35,52.29,52.35,4800.0,41.893,41.9411,41.893,41.9411,4800.0
2006-02-23 12:40:00,52.35,52.41,52.33,52.33,9500.0,41.9411,41.9892,41.9251,41.9251,9500.0
2006-02-23 12:45:00,52.37,52.37,52.33,52.36,22500.0,41.9571,41.9571,41.9251,41.9491,22500.0
2006-02-23 12:50:00,52.38,52.38,52.37,52.37,400.0,41.9651,41.9651,41.9571,41.9571,400.0
2006-02-23 12:55:00,52.36,52.39,52.36,52.39,1600.0,41.9491,41.9731,41.9491,41.9731,1600.0
2006-02-23 13:00:00,52.39,52.39,52.39,52.39,300.0,41.9731,41.9731,41.9731,41.9731,300.0
2006-02-23 13:05:00,52.36,52.37,52.36,52.37,2000.0,41.9491,41.9571,41.9491,41.9571,2000.0
2006-02-23 13:10:00,52.36,52.37,52.34,52.36,1100.0,41.9491,41.9571,41.9331,41.9491,1100.0
2006-02-23 13:15:00,52.36,52.41,52.34,52.41,5500.0,41.9491,41.9892,41.9331,41.9892,5500.0
2006-02-23 13:20:00,52.39,52.42,52.39,52.42,3300.0,41.9731,41.9972,41.9731,41.9972,3300.0
2006-02-23 13:25:00,52.42,52.42,52.39,52.39,1500.0,41.9972,41.9972,41.9731,41.9731,1500.0
2006-02-23 13:30:00,52.39,52.39,52.39,52.39,0.0,41.9731,41.9731,41.9731,41.9731,0.0
2006-02-23 13:35:00,52.39,52.39,52.32,52.32,6000.0,41.9731,41.9731,41.917,41.917,6000.0
2006-02-23 13:40:00,52.34,52.34,52.34,52.34,100.0,41.9331,41.9331,41.9331,41.9331,100.0
2006-02-23 13:45:00,52.36,52.38,52.34,52.34,9700.0,41.9491,41.9651,41.9331,41.9331,9700.0
2006-02-23 13:50:00,52.34,52.36,52.32,52.36,8100.0,41.9331,41.9491,41.917,41.9491,8100.0
2006-02-23 13:55:00,52.34,52.34,52.33,52.33,900.0,41.9331,41.9331,41.9251,41.9251,900.0
2006-02-23 14:00:00,52.37,52.37,52.37,52.37,300.0,41.9571,41.9571,41.9571,41.9571,300.0
2006-02-23 14:05:00,52.33,52.33,52.3,52.32,1300.0,41.9251,41.9251,41.901,41.917,1300.0
2006-02-23 14:10:00,52.3,52.3,52.3,52.3,100.0,41.901,41.901,41.901,41.901,100.0
2006-02-23 14:15:00,52.3,52.3,52.24,52.24,1700.0,41.901,41.901,41.853,41.853,1700.0
2006-02-23 14:20:00,52.28,52.28,52.25,52.25,1600.0,41.885,41.885,41.861,41.861,1600.0
2006-02-23 14:25:00,52.29,52.32,52.25,52.31,3400.0,41.893,41.917,41.861,41.909,3400.0
2006-02-23 14:30:00,52.26,52.26,52.26,52.26,600.0,41.869,41.869,41.869,41.869,600.0
2006-02-23 14:35:00,52.31,52.35,52.31,52.33,21200.0,41.909,41.9411,41.909,41.9251,21200.0
2006-02-23 14:40:00,52.34,52.34,52.3,52.3,600.0,41.9331,41.9331,41.901,41.901,600.0
2006-02-23 14:45:00,52.37,52.39,52.37,52.39,1800.0,41.9571,41.9731,41.9571,41.9731,1800.0
2006-02-23 14:50:00,52.35,52.35,52.33,52.35,16800.0,41.9411,41.9411,41.9251,41.9411,16800.0
2006-02-23 14:55:00,52.28,52.33,52.25,52.33,8200.0,41.885,41.9251,41.861,41.9251,8200.0
2006-02-23 15:00:00,52.33,52.33,52.29,52.32,19200.0,41.9251,41.9251,41.893,41.917,19200.0
2006-02-23 15:05:00,52.3,52.32,52.26,52.26,8400.0,41.901,41.917,41.869,41.869,8400.0
2006-02-23 15:10:00,52.29,52.29,52.26,52.26,2400.0,41.893,41.893,41.869,41.869,2400.0
2006-02-23 15:15:00,52.29,52.3,52.29,52.3,2000.0,41.893,41.901,41.893,41.901,2000.0
2006-02-23 15:20:00,52.29,52.36,52.26,52.36,74900.0,41.893,41.9491,41.869,41.9491,74900.0
2006-02-23 15:25:00,52.3,52.34,52.28,52.31,38000.0,41.901,41.9331,41.885,41.909,38000.0
2006-02-23 15:30:00,52.32,52.33,52.27,52.3,1000.0,41.917,41.9251,41.877,41.901,1000.0
2006-02-23 15:35:00,52.3,52.3,52.2,52.26,7400.0,41.901,41.901,41.8209,41.869,7400.0
2006-02-23 15:40:00,52.23,52.24,52.14,52.2,3500.0,41.8449,41.853,41.7728,41.8209,3500.0
2006-02-23 15:45:00,52.15,52.18,52.14,52.18,8600.0,41.7808,41.8049,41.7728,41.8049,8600.0
2006-02-23 15:50:00,52.16,52.19,52.1,52.16,8700.0,41.7889,41.8129,41.7408,41.7889,8700.0
2006-02-23 15:55:00,52.12,52.17,52.12,52.17,2300.0,41.7568,41.7969,41.7568,41.7969,2300.0
2006-02-23 16:00:00,52.11,52.11,52.11,52.11,100.0,41.7488,41.7488,41.7488,41.7488,100.0
2006-02-23 16:05:00,52.11,52.11,52.11,52.11,0.0,41.7488,41.7488,41.7488,41.7488,0.0
2006-02-23 16:10:00,52.11,52.11,52.11,52.11,0.0,41.7488,41.7488,41.7488,41.7488,0.0
2006-02-24 09:30:00,52.21,52.22,52.08,52.08,59200.0,41.8289,41.8369,41.7248,41.7248,59200.0
2006-02-24 09:35:00,52.12,52.12,52.08,52.08,3400.0,41.7568,41.7568,41.7248,41.7248,3400.0
2006-02-24 09:40:00,52.07,52.16,52.03,52.16,1400.0,41.7168,41.7889,41.6847,41.7889,1400.0
2006-02-24 09:45:00,52.19,52.19,52.15,52.15,2400.0,41.8129,41.8129,41.7808,41.7808,2400.0
2006-02-24 09:50:00,52.17,52.18,52.11,52.18,13000.0,41.7969,41.8049,41.7488,41.8049,13000.0
2006-02-24 09:55:00,52.15,52.15,52.06,52.12,11500.0,41.7808,41.7808,41.7087,41.7568,11500.0
2006-02-24 10:00:00,52.11,52.19,52.11,52.18,26700.0,41.7488,41.8129,41.7488,41.8049,26700.0
2006-02-24 10:05:00,52.17,52.18,52.13,52.14,21500.0,41.7969,41.8049,41.7648,41.7728,21500.0
2006-02-24 10:10:00,52.14,52.21,52.14,52.18,31600.0,41.7728,41.8289,41.7728,41.8049,31600.0
2006-02-24 10:15:00,52.17,52.17,52.14,52.14,3200.0,41.7969,41.7969,41.7728,41.7728,3200.0
2006-02-24 10:20:00,52.14,52.14,52.07,52.08,3200.0,41.7728,41.7728,41.7168,41.7248,3200.0
2006-02-24 10:25:00,52.12,52.12,52.1,52.1,6800.0,41.7568,41.7568,41.7408,41.7408,6800.0
2006-02-24 10:30:00,52.1,52.12,52.09,52.12,14700.0,41.7408,41.7568,41.7328,41.7568,14700.0
2006-02-24 10:35:00,52.1,52.1,52.03,52.04,19400.0,41.7408,41.7408,41.6847,41.6927,19400.0
2006-02-24 10:40:00,52.03,52.05,52.01,52.03,19700.0,41.6847,41.7007,41.6687,41.6847,19700.0
2006-02-24 10:45:00,52.06,52.06,51.98,52.02,7000.0,41.7087,41.7087,41.6446,41.6767,7000.0
2006-02-24 10:50:00,51.95,52.0,51.95,52.0,800.0,41.6206,41.6607,41.6206,41.6607,800.0
2006-02-24 10:55:00,51.98,52.04,51.98,51.99,3100.0,41.6446,41.6927,41.6446,41.6527,3100.0
2006-02-24 11:00:00,52.07,52.07,52.04,52.06,3500.0,41.7168,41.7168,41.6927,41.7087,3500.0
2006-02-24 11:05:00,52.04,52.06,52.04,52.05,1300.0,41.6927,41.7087,41.6927,41.7007,1300.0
2006-02-24 11:10:00,52.07,52.08,52.06,52.07,6900.0,41.7168,41.7248,41.7087,41.7168,6900.0
2006-02-24 11:15:00,52.07,52.07,52.04,52.05,1300.0,41.7168,41.7168,41.6927,41.7007,1300.0
2006-02-24 11:20:00,52.05,52.08,52.05,52.08,3500.0,41.7007,41.7248,41.7007,41.7248,3500.0
2006-02-24 11:25:00,52.08,52.1,52.07,52.09,13800.0,41.7248,41.7408,41.7168,41.7328,13800.0
2006-02-24 11:30:00,52.08,52.08,52.05,52.05,5000.0,41.7248,41.7248,41.7007,41.7007,5000.0
2006-02-24 11:35:00,52.09,52.12,52.09,52.1,2400.0,41.7328,41.7568,41.7328,41.7408,2400.0
2006-02-24 11:40:00,52.1,52.1,52.07,52.1,3700.0,41.7408,41.7408,41.7168,41.7408,3700.0
2006-02-24 11:45:00,52.09,52.09,52.05,52.05,6500.0,41.7328,41.7328,41.7007,41.7007,6500.0
2006-02-24 11:50:00,52.06,52.08,52.06,52.08,1000.0,41.7087,41.7248,41.7087,41.7248,1000.0
2006-02-24 11:55:00,52.06,52.08,52.06,52.06,4100.0,41.7087,41.7248,41.7087,41.7087,4100.0
2006-02-24 12:00:00,52.06,52.12,52.06,52.09,2100.0,41.7087,41.7568,41.7087,41.7328,2100.0
2006-02-24 12:05:00,52.11,52.11,52.09,52.11,2700.0,41.7488,41.7488,41.7328,41.7488,2700.0
2006-02-24 12:10:00,52.13,52.13,52.12,52.13,4700.0,41.7648,41.7648,41.7568,41.7648,4700.0
2006-02-24 12:15:00,52.14,52.14,52.11,52.13,5500.0,41.7728,41.7728,41.7488,41.7648,5500.0
2006-02-24 12:20:00,52.12,52.15,52.12,52.12,8100.0,41.7568,41.7808,41.7568,41.7568,8100.0
2006-02-24 12:25:00,52.15,52.15,52.12,52.15,6900.0,41.7808,41.7808,41.7568,41.7808,6900.0
2006-02-24 12:30:00,52.14,52.14,52.12,52.14,500.0,41.7728,41.7728,41.7568,41.7728,500.0
2006-02-24 12:35:00,52.14,52.15,52.14,52.15,9900.0,41.7728,41.7808,41.7728,41.7808,9900.0
2006-02-24 12:40:00,52.15,52.16,52.14,52.16,16000.0,41.7808,41.7889,41.7728,41.7889,16000.0
2006-02-24 12:45:00,52.18,52.18,52.14,52.17,10500.0,41.8049,41.8049,41.7728,41.7969,10500.0
2006-02-24 12:50:00,52.17,52.17,52.16,52.16,500.0,41.7969,41.7969,41.7889,41.7889,500.0
2006-02-24 12:55:00,52.16,52.17,52.16,52.17,2900.0,41.7889,41.7969,41.7889,41.7969,2900.0
2006-02-24 13:00:00,52.18,52.18,52.13,52.14,2900.0,41.8049,41.8049,41.7648,41.7728,2900.0
2006-02-24 13:05:00,52.14,52.14,52.11,52.13,7600.0,41.7728,41.7728,41.7488,41.7648,7600.0
2006-02-24 13:10:00,52.1,52.11,52.1,52.1,1400.0,41.7408,41.7488,41.7408,41.7408,1400.0
2006-02-24 13:15:00,52.12,52.12,52.11,52.11,3200.0,41.7568,41.7568,41.7488,41.7488,3200.0
2006-02-24 13:20:00,52.14,52.14,52.14,52.14,300.0,41.7728,41.7728,41.7728,41.7728,300.0
2006-02-24 13:25:00,52.15,52.16,52.11,52.11,5700.0,41.7808,41.7889,41.7488,41.7488,5700.0
2006-02-24 13:30:00,52.12,52.12,52.1,52.12,2800.0,41.7568,41.7568,41.7408,41.7568,2800.0
2006-02-24 13:35:00,52.12,52.13,52.11,52.13,1400.0,41.7568,41.7648,41.7488,41.7648,1400.0
2006-02-24 13:40:00,52.12,52.13,52.09,52.09,4200.0,41.7568,41.7648,41.7328,41.7328,4200.0
2006-02-24 13:45:00,52.09,52.09,52.09,52.09,1100.0,41.7328,41.7328,41.7328,41.7328,1100.0
2006-02-24 13:50:00,52.07,52.09,52.07,52.09,4500.0,41.7168,41.7328,41.7168,41.7328,4500.0
2006-02-24 13:55:00,52.07,52.07,52.07,52.07,400.0,41.7168,41.7168,41.7168,41.7168,400.0
2006-02-24 14:00:00,52.09,52.12,52.09,52.12,3000.0,41.7328,41.7568,41.7328,41.7568,3000.0
2006-02-24 14:05:00,52.11,52.14,52.1,52.11,5000.0,41.7488,41.7728,41.7408,41.7488,5000.0
2006-02-24 14:10:00,52.1,52.13,52.08,52.08,2000.0,41.7408,41.7648,41.7248,41.7248,2000.0
2006-02-24 14:15:00,52.13,52.13,52.13,52.13,300.0,41.7648,41.7648,41.7648,41.7648,300.0
2006-02-24 14:20:00,52.12,52.13,52.1,52.13,2300.0,41.7568,41.7648,41.7408,41.7648,2300.0
2006-02-24 14:25:00,52.13,52.14,52.11,52.12,2400.0,41.7648,41.7728,41.7488,41.7568,2400.0
2006-02-24 14:30:00,52.11,52.13,52.11,52.13,2900.0,41.7488,41.7648,41.7488,41.7648,2900.0
2006-02-24 14:35:00,52.14,52.15,52.14,52.15,1300.0,41.7728,41.7808,41.7728,41.7808,1300.0
2006-02-24 14:40:00,52.18,52.18,52.18,52.18,4000.0,41.8049,41.8049,41.8049,41.8049,4000.0
2006-02-24 14:45:00,52.18,52.18,52.16,52.16,1500.0,41.8049,41.8049,41.7889,41.7889,1500.0
2006-02-24 14:50:00,52.16,52.21,52.16,52.2,2500.0,41.7889,41.8289,41.7889,41.8209,2500.0
2006-02-24 14:55:00,52.2,52.24,52.2,52.24,2500.0,41.8209,41.853,41.8209,41.853,2500.0
2006-02-24 15:00:00,52.23,52.26,52.23,52.24,17400.0,41.8449,41.869,41.8449,41.853,17400.0
2006-02-24 15:05:00,52.23,52.25,52.22,52.25,1900.0,41.8449,41.861,41.8369,41.861,1900.0
2006-02-24 15:10:00,52.22,52.24,52.19,52.19,2400.0,41.8369,41.853,41.8129,41.8129,2400.0
2006-02-24 15:15:00,52.23,52.23,52.2,52.2,1800.0,41.8449,41.8449,41.8209,41.8209,1800.0
2006-02-24 15:20:00,52.22,52.23,52.22,52.22,2200.0,41.8369,41.8449,41.8369,41.8369,2200.0
2006-02-24 15:25:00,52.22,52.23,52.2,52.2,3800.0,41.8369,41.8449,41.8209,41.8209,3800.0
2006-02-24 15:30:00,52.18,52.19,52.16,52.16,3200.0,41.8049,41.8129,41.7889,41.7889,3200.0
2006-02-24 15:35:00,52.16,52.2,52.16,52.17,2400.0,41.7889,41.8209,41.7889,41.7969,2400.0
2006-02-24 15:40:00,52.18,52.19,52.15,52.17,8700.0,41.8049,41.8129,41.7808,41.7969,8700.0
2006-02-24 15:45:00,52.2,52.2,52.13,52.13,3900.0,41.8209,41.8209,41.7648,41.7648,3900.0
2006-02-24 15:50:00,52.18,52.19,52.17,52.17,1600.0,41.8049,41.8129,41.7969,41.7969,1600.0
2006-02-24 15:55:00,52.18,52.2,52.14,52.2,2900.0,41.8049,41.8209,41.7728,41.8209,2900.0
2006-02-24 16:00:00,52.18,52.25,52.18,52.25,500.0,41.8049,41.861,41.8049,41.861,500.0
2006-02-24 16:05:00,52.25,52.25,52.25,52.25,0.0,41.861,41.861,41.861,41.861,0.0
2006-02-24 16:10:00,52.25,52.25,52.25,52.25,0.0,41.861,41.861,41.861,41.861,0.0
2006-02-27 09:30:00,52.37,52.37,52.3,52.35,39300.0,41.9571,41.9571,41.901,41.9411,39300.0
2006-02-27 09:35:00,52.36,52.41,52.3,52.41,28500.0,41.9491,41.9892,41.901,41.9892,28500.0
2006-02-27 09:40:00,52.36,52.43,52.36,52.43,2700.0,41.9491,42.0052,41.9491,42.0052,2700.0
2006-02-27 09:45:00,52.38,52.47,52.37,52.47,2100.0,41.9651,42.0372,41.9571,42.0372,2100.0
2006-02-27 09:50:00,52.46,52.46,52.45,52.45,3900.0,42.0292,42.0292,42.0212,42.0212,3900.0
2006-02-27 09:55:00,52.39,52.46,52.38,52.46,6100.0,41.9731,42.0292,41.9651,42.0292,6100.0
2006-02-27 10:00:00,52.49,52.5,52.46,52.47,3200.0,42.0532,42.0613,42.0292,42.0372,3200.0
2006-02-27 10:05:00,52.46,52.46,52.42,52.42,5900.0,42.0292,42.0292,41.9972,41.9972,5900.0
2006-02-27 10:10:00,52.41,52.41,52.36,52.41,70100.0,41.9892,41.9892,41.9491,41.9892,70100.0
2006-02-27 10:15:00,52.43,52.43,52.3,52.3,18300.0,42.0052,42.0052,41.901,41.901,18300.0
2006-02-27 10:20:00,52.35,52.39,52.32,52.39,5000.0,41.9411,41.9731,41.917,41.9731,5000.0
2006-02-27 10:25:00,52.38,52.41,52.38,52.38,5800.0,41.9651,41.9892,41.9651,41.9651,5800.0
2006-02-27 10:30:00,52.39,52.41,52.39,52.41,3100.0,41.9731,41.9892,41.9731,41.9892,3100.0
2006-02-27 10:35:00,52.39,52.39,52.36,52.38,4500.0,41.9731,41.9731,41.9491,41.9651,4500.0
2006-02-27 10:40:00,52.42,52.42,52.37,52.42,4700.0,41.9972,41.9972,41.9571,41.9972,4700.0
2006-02-27 10:45:00,52.42,52.43,52.4,52.43,8400.0,41.9972,42.0052,41.9811,42.0052,8400.0
2006-02-27 10:50:00,52.41,52.41,52.41,52.41,900.0,41.9892,41.9892,41.9892,41.9892,900.0
2006-02-27 10:55:00,52.43,52.43,52.38,52.38,1500.0,42.0052,42.0052,41.9651,41.9651,1500.0
2006-02-27 11:00:00,52.41,52.43,52.41,52.42,1800.0,41.9892,42.0052,41.9892,41.9972,1800.0
2006-02-27 11:05:00,52.41,52.44,52.41,52.44,700.0,41.9892,42.0132,41.9892,42.0132,700.0
2006-02-27 11:10:00,52.47,52.5,52.44,52.49,3400.0,42.0372,42.0613,42.0132,42.0532,3400.0
2006-02-27 11:15:00,52.51,52.58,52.51,52.54,3300.0,42.0693,42.1253,42.0693,42.0933,3300.0
2006-02-27 11:20:00,52.56,52.57,52.55,52.56,11500.0,42.1093,42.1173,42.1013,42.1093,11500.0
2006-02-27 11:25:00,52.55,52.58,52.55,52.55,1600.0,42.1013,42.1253,42.1013,42.1013,1600.0
2006-02-27 11:30:00,52.59,52.62,52.59,52.61,2400.0,42.1334,42.1574,42.1334,42.1494,2400.0
2006-02-27 11:35:00,52.61,52.61,52.61,52.61,6800.0,42.1494,42.1494,42.1494,42.1494,6800.0
2006-02-27 11:40:00,52.61,52.61,52.57,52.59,1400.0,42.1494,42.1494,42.1173,42.1334,1400.0
2006-02-27 11:45:00,52.6,52.6,52.57,52.57,2900.0,42.1414,42.1414,42.1173,42.1173,2900.0
2006-02-27 11:50:00,52.59,52.59,52.58,52.58,7900.0,42.1334,42.1334,42.1253,42.1253,7900.0
2006-02-27 11:55:00,52.58,52.58,52.55,52.58,6300.0,42.1253,42.1253,42.1013,42.1253,6300.0
2006-02-27 12:00:00,52.55,52.6,52.55,52.6,400.0,42.1013,42.1414,42.1013,42.1414,400.0
2006-02-27 12:05:00,52.55,52.61,52.55,52.61,900.0,42.1013,42.1494,42.1013,42.1494,900.0
2006-02-27 12:10:00,52.61,52.61,52.6,52.6,1200.0,42.1494,42.1494,42.1414,42.1414,1200.0
2006-02-27 12:15:00,52.59,52.61,52.58,52.61,1600.0,42.1334,42.1494,42.1253,42.1494,1600.0
2006-02-27 12:20:00,52.54,52.61,52.54,52.61,1000.0,42.0933,42.1494,42.0933,42.1494,1000.0
2006-02-27 12:25:00,52.61,52.61,52.56,52.6,6100.0,42.1494,42.1494,42.1093,42.1414,6100.0
2006-02-27 12:30:00,52.56,52.6,52.56,52.6,2100.0,42.1093,42.1414,42.1093,42.1414,2100.0
2006-02-27 12:35:00,52.6,52.6,52.57,52.6,6000.0,42.1414,42.1414,42.1173,42.1414,6000.0
2006-02-27 12:40:00,52.6,52.6,52.56,52.56,2000.0,42.1414,42.1414,42.1093,42.1093,2000.0
2006-02-27 12:45:00,52.58,52.59,52.56,52.59,3300.0,42.1253,42.1334,42.1093,42.1334,3300.0
2006-02-27 12:50:00,52.59,52.6,52.56,52.6,8300.0,42.1334,42.1414,42.1093,42.1414,8300.0
2006-02-27 12:55:00,52.6,52.6,52.56,52.6,3300.0,42.1414,42.1414,42.1093,42.1414,3300.0
2006-02-27 13:00:00,52.59,52.59,52.55,52.55,1900.0,42.1334,42.1334,42.1013,42.1013,1900.0
2006-02-27 13:05:00,52.56,52.6,52.56,52.6,700.0,42.1093,42.1414,42.1093,42.1414,700.0
2006-02-27 13:10:00,52.6,52.6,52.6,52.6,100.0,42.1414,42.1414,42.1414,42.1414,100.0
2006-02-27 13:15:00,52.6,52.6,52.6,52.6,300.0,42.1414,42.1414,42.1414,42.1414,300.0
2006-02-27 13:20:00,52.56,52.61,52.55,52.55,230100.0,42.1093,42.1494,42.1013,42.1013,230100.0
2006-02-27 13:25:00,52.55,52.58,52.55,52.58,114100.0,42.1013,42.1253,42.1013,42.1253,114100.0
2006-02-27 13:30:00,52.55,52.59,52.55,52.59,2000.0,42.1013,42.1334,42.1013,42.1334,2000.0
2006-02-27 13:35:00,52.59,52.61,52.56,52.59,289000.0,42.1334,42.1494,42.1093,42.1334,289000.0
2006-02-27 13:40:00,52.58,52.58,52.55,52.57,2300.0,42.1253,42.1253,42.1013,42.1173,2300.0
2006-02-27 13:45:00,52.57,52.59,52.57,52.59,5100.0,42.1173,42.1334,42.1173,42.1334,5100.0
2006-02-27 13:50:00,52.57,52.59,52.57,52.57,6700.0,42.1173,42.1334,42.1173,42.1173,6700.0
2006-02-27 13:55:00,52.57,52.6,52.56,52.6,7000.0,42.1173,42.1414,42.1093,42.1414,7000.0
2006-02-27 14:00:00,52.6,52.63,52.6,52.63,7200.0,42.1414,42.1654,42.1414,42.1654,7200.0
2006-02-27 14:05:00,52.6,52.6,52.56,52.56,900.0,42.1414,42.1414,42.1093,42.1093,900.0
2006-02-27 14:10:00,52.55,52.56,52.52,52.56,8200.0,42.1013,42.1093,42.0773,42.1093,8200.0
2006-02-27 14:15:00,52.55,52.56,52.55,52.56,4000.0,42.1013,42.1093,42.1013,42.1093,4000.0
2006-02-27 14:20:00,52.55,52.57,52.55,52.57,9900.0,42.1013,42.1173,42.1013,42.1173,9900.0
2006-02-27 14:25:00,52.54,52.57,52.53,52.57,2500.0,42.0933,42.1173,42.0853,42.1173,2500.0
2006-02-27 14:30:00,52.58,52.62,52.57,52.6,5800.0,42.1253,42.1574,42.1173,42.1414,5800.0
2006-02-27 14:35:00,52.6,52.6,52.6,52.6,400.0,42.1414,42.1414,42.1414,42.1414,400.0
2006-02-27 14:40:00,52.57,52.58,52.55,52.58,9600.0,42.1173,42.1253,42.1013,42.1253,9600.0
2006-02-27 14:45:00,52.58,52.62,52.55,52.59,46600.0,42.1253,42.1574,42.1013,42.1334,46600.0
2006-02-27 14:50:00,52.61,52.61,52.58,52.59,4800.0,42.1494,42.1494,42.1253,42.1334,4800.0
2006-02-27 14:55:00,52.59,52.61,52.55,52.6,10100.0,42.1334,42.1494,42.1013,42.1414,10100.0
2006-02-27 15:00:00,52.58,52.64,52.57,52.6,15100.0,42.1253,42.1734,42.1173,42.1414,15100.0
2006-02-27 15:05:00,52.64,52.64,52.6,52.64,3200.0,42.1734,42.1734,42.1414,42.1734,3200.0
2006-02-27 15:10:00,52.6,52.62,52.58,52.62,7100.0,42.1414,42.1574,42.1253,42.1574,7100.0
2006-02-27 15:15:00,52.6,52.62,52.57,52.62,104600.0,42.1414,42.1574,42.1173,42.1574,104600.0
2006-02-27 15:20:00,52.58,52.6,52.58,52.6,5100.0,42.1253,42.1414,42.1253,42.1414,5100.0
2006-02-27 15:25:00,52.6,52.62,52.58,52.6,66600.0,42.1414,42.1574,42.1253,42.1414,66600.0
2006-02-27 15:30:00,52.6,52.64,52.58,52.6,5300.0,42.1414,42.1734,42.1253,42.1414,5300.0
2006-02-27 15:35:00,52.6,52.6,52.53,52.53,2400.0,42.1414,42.1414,42.0853,42.0853,2400.0
2006-02-27 15:40:00,52.52,52.58,52.52,52.58,5300.0,42.0773,42.1253,42.0773,42.1253,5300.0
2006-02-27 15:45:00,52.58,52.58,52.52,52.52,20700.0,42.1253,42.1253,42.0773,42.0773,20700.0
2006-02-27 15:50:00,52.57,52.57,52.49,52.52,13100.0,42.1173,42.1173,42.0532,42.0773,13100.0
2006-02-27 15:55:00,52.46,52.54,52.46,52.51,34700.0,42.0292,42.0933,42.0292,42.0693,34700.0
2006-02-27 16:00:00,52.48,52.52,52.48,52.52,900.0,42.0452,42.0773,42.0452,42.0773,900.0
2006-02-27 16:05:00,52.52,52.52,52.52,52.52,600.0,42.0773,42.0773,42.0773,42.0773,600.0
2006-02-27 16:10:00,52.52,52.52,52.52,52.52,0.0,42.0773,42.0773,42.0773,42.0773,0.0
2006-02-28 09:35:00,52.39,52.4,52.37,52.38,37400.0,41.9731,41.9811,41.9571,41.9651,37400.0
2006-02-28 09:40:00,52.35,52.38,52.35,52.38,1800.0,41.9411,41.9651,41.9411,41.9651,1800.0
2006-02-28 09:45:00,52.38,52.4,52.36,52.36,4100.0,41.9651,41.9811,41.9491,41.9491,4100.0
2006-02-28 09:50:00,52.4,52.4,52.35,52.35,3300.0,41.9811,41.9811,41.9411,41.9411,3300.0
2006-02-28 09:55:00,52.36,52.37,52.34,52.34,8500.0,41.9491,41.9571,41.9331,41.9331,8500.0
2006-02-28 10:00:00,52.31,52.32,52.31,52.32,2800.0,41.909,41.917,41.909,41.917,2800.0
2006-02-28 10:05:00,52.28,52.28,52.21,52.21,2600.0,41.885,41.885,41.8289,41.8289,2600.0
2006-02-28 10:10:00,52.25,52.26,52.21,52.21,5900.0,41.861,41.869,41.8289,41.8289,5900.0
2006-02-28 10:15:00,52.23,52.28,52.22,52.28,8500.0,41.8449,41.885,41.8369,41.885,8500.0
2006-02-28 10:20:00,52.29,52.29,52.28,52.28,1600.0,41.893,41.893,41.885,41.885,1600.0
2006-02-28 10:25:00,52.28,52.3,52.22,52.22,900.0,41.885,41.901,41.8369,41.8369,900.0
2006-02-28 10:30:00,52.2,52.21,52.12,52.16,5600.0,41.8209,41.8289,41.7568,41.7889,5600.0
2006-02-28 10:35:00,52.14,52.14,51.96,52.03,6100.0,41.7728,41.7728,41.6286,41.6847,6100.0
2006-02-28 10:40:00,52.05,52.08,51.99,51.99,500.0,41.7007,41.7248,41.6527,41.6527,500.0
2006-02-28 10:45:00,52.05,52.05,52.0,52.0,1000.0,41.7007,41.7007,41.6607,41.6607,1000.0
2006-02-28 10:50:00,52.02,52.03,51.97,52.03,6200.0,41.6767,41.6847,41.6366,41.6847,6200.0
2006-02-28 10:55:00,51.98,52.03,51.94,51.94,1000.0,41.6446,41.6847,41.6126,41.6126,1000.0
2006-02-28 11:00:00,51.93,51.93,51.88,51.93,7400.0,41.6046,41.6046,41.5645,41.6046,7400.0
2006-02-28 11:05:00,51.93,51.95,51.89,51.95,1900.0,41.6046,41.6206,41.5725,41.6206,1900.0
2006-02-28 11:10:00,51.89,51.96,51.89,51.96,1600.0,41.5725,41.6286,41.5725,41.6286,1600.0
2006-02-28 11:15:00,51.96,51.97,51.9,51.95,16500.0,41.6286,41.6366,41.5806,41.6206,16500.0
2006-02-28 11:20:00,51.97,51.98,51.96,51.97,20000.0,41.6366,41.6446,41.6286,41.6366,20000.0
2006-02-28 11:25:00,51.98,52.0,51.95,51.95,7100.0,41.6446,41.6607,41.6206,41.6206,7100.0
2006-02-28 11:30:00,51.99,51.99,51.99,51.99,2200.0,41.6527,41.6527,41.6527,41.6527,2200.0
2006-02-28 11:35:00,51.98,51.99,51.97,51.97,10900.0,41.6446,41.6527,41.6366,41.6366,10900.0
2006-02-28 11:40:00,51.99,52.01,51.97,52.0,61600.0,41.6527,41.6687,41.6366,41.6607,61600.0
2006-02-28 11:45:00,51.98,52.0,51.96,51.97,72100.0,41.6446,41.6607,41.6286,41.6366,72100.0
2006-02-28 11:50:00,52.0,52.0,51.97,52.0,16000.0,41.6607,41.6607,41.6366,41.6607,16000.0
2006-02-28 11:55:00,52.0,52.0,51.93,51.93,15200.0,41.6607,41.6607,41.6046,41.6046,15200.0
2006-02-28 12:00:00,51.93,51.93,51.89,51.93,2500.0,41.6046,41.6046,41.5725,41.6046,2500.0
2006-02-28 12:05:00,51.94,51.95,51.93,51.95,800.0,41.6126,41.6206,41.6046,41.6206,800.0
2006-02-28 12:10:00,51.94,51.94,51.91,51.91,1700.0,41.6126,41.6126,41.5886,41.5886,1700.0
2006-02-28 12:15:00,51.89,51.93,51.89,51.9,1000.0,41.5725,41.6046,41.5725,41.5806,1000.0
2006-02-28 12:20:00,51.9,51.91,51.9,51.9,500.0,41.5806,41.5886,41.5806,41.5806,500.0
2006-02-28 12:25:00,51.93,51.93,51.87,51.87,2500.0,41.6046,41.6046,41.5565,41.5565,2500.0
2006-02-28 12:30:00,51.9,51.9,51.86,51.86,2400.0,41.5806,41.5806,41.5485,41.5485,2400.0
2006-02-28 12:35:00,51.9,51.92,51.9,51.92,1800.0,41.5806,41.5966,41.5806,41.5966,1800.0
2006-02-28 12:40:00,51.92,51.95,51.91,51.95,40300.0,41.5966,41.6206,41.5886,41.6206,40300.0
2006-02-28 12:45:00,51.98,51.98,51.98,51.98,20200.0,41.6446,41.6446,41.6446,41.6446,20200.0
2006-02-28 12:50:00,51.98,51.98,51.96,51.98,4500.0,41.6446,41.6446,41.6286,41.6446,4500.0
2006-02-28 12:55:00,51.97,51.97,51.92,51.95,5300.0,41.6366,41.6366,41.5966,41.6206,5300.0
2006-02-28 13:00:00,51.93,51.95,51.93,51.95,15700.0,41.6046,41.6206,41.6046,41.6206,15700.0
2006-02-28 13:05:00,51.95,51.99,51.95,51.97,23100.0,41.6206,41.6527,41.6206,41.6366,23100.0
2006-02-28 13:10:00,51.96,51.98,51.96,51.97,3400.0,41.6286,41.6446,41.6286,41.6366,3400.0
2006-02-28 13:15:00,51.97,51.99,51.97,51.98,15500.0,41.6366,41.6527,41.6366,41.6446,15500.0
2006-02-28 13:20:00,51.98,51.98,51.97,51.98,7200.0,41.6446,41.6446,41.6366,41.6446,7200.0
2006-02-28 13:25:00,51.98,52.0,51.98,52.0,12800.0,41.6446,41.6607,41.6446,41.6607,12800.0
2006-02-28 13:30:00,52.0,52.07,52.0,52.05,39000.0,41.6607,41.7168,41.6607,41.7007,39000.0
2006-02-28 13:35:00,52.07,52.08,52.03,52.03,169900.0,41.7168,41.7248,41.6847,41.6847,169900.0
2006-02-28 13:40:00,52.03,52.03,51.96,51.96,60700.0,41.6847,41.6847,41.6286,41.6286,60700.0
2006-02-28 13:45:00,51.96,51.99,51.95,51.95,87600.0,41.6286,41.6527,41.6206,41.6206,87600.0
2006-02-28 13:50:00,51.98,51.98,51.98,51.98,2500.0,41.6446,41.6446,41.6446,41.6446,2500.0
2006-02-28 13:55:00,51.96,51.97,51.92,51.97,56800.0,41.6286,41.6366,41.5966,41.6366,56800.0
2006-02-28 14:00:00,51.96,51.96,51.94,51.94,500.0,41.6286,41.6286,41.6126,41.6126,500.0
2006-02-28 14:05:00,51.97,51.98,51.97,51.97,4500.0,41.6366,41.6446,41.6366,41.6366,4500.0
2006-02-28 14:10:00,51.98,51.98,51.95,51.95,52000.0,41.6446,41.6446,41.6206,41.6206,52000.0
2006-02-28 14:15:00,51.93,51.93,51.93,51.93,5000.0,41.6046,41.6046,41.6046,41.6046,5000.0
2006-02-28 14:20:00,51.94,51.94,51.91,51.94,6500.0,41.6126,41.6126,41.5886,41.6126,6500.0
2006-02-28 14:25:00,51.93,51.97,51.93,51.97,8100.0,41.6046,41.6366,41.6046,41.6366,8100.0
2006-02-28 14:30:00,51.96,51.96,51.91,51.91,5600.0,41.6286,41.6286,41.5886,41.5886,5600.0
2006-02-28 14:35:00,51.94,51.94,51.9,51.93,3700.0,41.6126,41.6126,41.5806,41.6046,3700.0
2006-02-28 14:40:00,51.93,51.96,51.91,51.91,20800.0,41.6046,41.6286,41.5886,41.5886,20800.0
2006-02-28 14:45:00,51.92,51.92,51.87,51.9,1900.0,41.5966,41.5966,41.5565,41.5806,1900.0
2006-02-28 14:50:00,51.91,51.91,51.87,51.87,1900.0,41.5886,41.5886,41.5565,41.5565,1900.0
2006-02-28 14:55:00,51.91,51.91,51.87,51.91,3200.0,41.5886,41.5886,41.5565,41.5886,3200.0
2006-02-28 15:00:00,51.91,51.91,51.87,51.87,13900.0,41.5886,41.5886,41.5565,41.5565,13900.0
2006-02-28 15:05:00,51.9,51.9,51.85,51.85,47500.0,41.5806,41.5806,41.5405,41.5405,47500.0
2006-02-28 15:10:00,51.85,51.85,51.85,51.85,4700.0,41.5405,41.5405,41.5405,41.5405,4700.0
2006-02-28 15:15:00,51.85,51.88,51.85,51.88,10800.0,41.5405,41.5645,41.5405,41.5645,10800.0
2006-02-28 15:20:00,51.85,51.87,51.85,51.87,1600.0,41.5405,41.5565,41.5405,41.5565,1600.0
2006-02-28 15:25:00,51.87,51.88,51.87,51.88,16700.0,41.5565,41.5645,41.5565,41.5645,16700.0
2006-02-28 15:30:00,51.88,51.91,51.87,51.89,10400.0,41.5645,41.5886,41.5565,41.5725,10400.0
2006-02-28 15:35:00,51.87,51.91,51.85,51.85,21900.0,41.5565,41.5886,41.5405,41.5405,21900.0
2006-02-28 15:40:00,51.9,52.0,51.9,51.97,22900.0,41.5806,41.6607,41.5806,41.6366,22900.0
2006-02-28 15:45:00,51.92,51.97,51.9,51.96,14000.0,41.5966,41.6366,41.5806,41.6286,14000.0
2006-02-28 15:50:00,51.95,52.0,51.9,51.95,15400.0,41.6206,41.6607,41.5806,41.6206,15400.0
2006-02-28 15:55:00,51.9,52.0,51.9,51.94,14700.0,41.5806,41.6607,41.5806,41.6126,14700.0
2006-02-28 16:00:00,51.94,51.94,51.94,51.94,9600.0,41.6126,41.6126,41.6126,41.6126,9600.0
2006-02-28 16:05:00,51.94,51.94,51.94,51.94,0.0,41.6126,41.6126,41.6126,41.6126,0.0
2006-02-28 16:10:00,51.94,51.94,51.94,51.94,0.0,41.6126,41.6126,41.6126,41.6126,0.0
2006-03-01 09:30:00,52.11,52.12,52.02,52.12,10200.0,41.7488,41.7568,41.6767,41.7568,10200.0
2006-03-01 09:35:00,52.11,52.14,52.02,52.1,3900.0,41.7488,41.7728,41.6767,41.7408,3900.0
2006-03-01 09:40:00,52.12,52.12,52.09,52.09,2900.0,41.7568,41.7568,41.7328,41.7328,2900.0
2006-03-01 09:45:00,52.11,52.12,52.05,52.08,2800.0,41.7488,41.7568,41.7007,41.7248,2800.0
2006-03-01 09:50:00,52.05,52.1,52.05,52.08,11900.0,41.7007,41.7408,41.7007,41.7248,11900.0
2006-03-01 09:55:00,52.1,52.12,52.06,52.07,3000.0,41.7408,41.7568,41.7087,41.7168,3000.0
2006-03-01 10:00:00,52.11,52.11,52.08,52.08,800.0,41.7488,41.7488,41.7248,41.7248,800.0
2006-03-01 10:05:00,52.08,52.1,52.08,52.1,400.0,41.7248,41.7408,41.7248,41.7408,400.0
2006-03-01 10:10:00,52.07,52.07,52.0,52.0,1200.0,41.7168,41.7168,41.6607,41.6607,1200.0
2006-03-01 10:15:00,51.99,52.01,51.98,52.01,3900.0,41.6527,41.6687,41.6446,41.6687,3900.0
2006-03-01 10:20:00,51.99,52.02,51.99,52.01,16000.0,41.6527,41.6767,41.6527,41.6687,16000.0
2006-03-01 10:25:00,52.04,52.04,52.03,52.03,2500.0,41.6927,41.6927,41.6847,41.6847,2500.0
2006-03-01 10:30:00,52.05,52.05,52.01,52.04,3800.0,41.7007,41.7007,41.6687,41.6927,3800.0
2006-03-01 10:35:00,52.05,52.07,52.01,52.06,8500.0,41.7007,41.7168,41.6687,41.7087,8500.0
2006-03-01 10:40:00,52.03,52.1,52.03,52.1,4600.0,41.6847,41.7408,41.6847,41.7408,4600.0
2006-03-01 10:45:00,52.15,52.15,52.15,52.15,900.0,41.7808,41.7808,41.7808,41.7808,900.0
2006-03-01 10:50:00,52.15,52.16,52.14,52.14,3700.0,41.7808,41.7889,41.7728,41.7728,3700.0
2006-03-01 10:55:00,52.15,52.15,52.13,52.14,800.0,41.7808,41.7808,41.7648,41.7728,800.0
2006-03-01 11:00:00,52.15,52.15,52.13,52.15,400.0,41.7808,41.7808,41.7648,41.7808,400.0
2006-03-01 11:05:00,52.13,52.14,52.13,52.14,2300.0,41.7648,41.7728,41.7648,41.7728,2300.0
2006-03-01 11:10:00,52.11,52.17,52.11,52.17,1100.0,41.7488,41.7969,41.7488,41.7969,1100.0
2006-03-01 11:15:00,52.19,52.19,52.19,52.19,500.0,41.8129,41.8129,41.8129,41.8129,500.0
2006-03-01 11:20:00,52.2,52.2,52.19,52.19,700.0,41.8209,41.8209,41.8129,41.8129,700.0
2006-03-01 11:25:00,52.19,52.25,52.19,52.25,5100.0,41.8129,41.861,41.8129,41.861,5100.0
2006-03-01 11:30:00,52.25,52.29,52.25,52.28,11600.0,41.861,41.893,41.861,41.885,11600.0
2006-03-01 11:35:00,52.31,52.33,52.24,52.28,3000.0,41.909,41.9251,41.853,41.885,3000.0
2006-03-01 11:40:00,52.28,52.31,52.25,52.25,1300.0,41.885,41.909,41.861,41.861,1300.0
2006-03-01 11:45:00,52.28,52.3,52.27,52.3,5400.0,41.885,41.901,41.877,41.901,5400.0
2006-03-01 11:50:00,52.3,52.31,52.24,52.31,3700.0,41.901,41.909,41.853,41.909,3700.0
2006-03-01 11:55:00,52.31,52.31,52.27,52.27,5300.0,41.909,41.909,41.877,41.877,5300.0
2006-03-01 12:00:00,52.35,52.37,52.32,52.35,31400.0,41.9411,41.9571,41.917,41.9411,31400.0
2006-03-01 12:05:00,52.37,52.38,52.34,52.35,88200.0,41.9571,41.9651,41.9331,41.9411,88200.0
2006-03-01 12:10:00,52.31,52.35,52.31,52.31,800.0,41.909,41.9411,41.909,41.909,800.0
2006-03-01 12:15:00,52.31,52.35,52.3,52.33,13700.0,41.909,41.9411,41.901,41.9251,13700.0
2006-03-01 12:20:00,52.31,52.33,52.29,52.29,6300.0,41.909,41.9251,41.893,41.893,6300.0
2006-03-01 12:25:00,52.32,52.32,52.32,52.32,500.0,41.917,41.917,41.917,41.917,500.0
2006-03-01 12:30:00,52.29,52.32,52.29,52.32,4300.0,41.893,41.917,41.893,41.917,4300.0
2006-03-01 12:35:00,52.29,52.35,52.29,52.32,14400.0,41.893,41.9411,41.893,41.917,14400.0
2006-03-01 12:40:00,52.29,52.33,52.29,52.33,2000.0,41.893,41.9251,41.893,41.9251,2000.0
2006-03-01 12:45:00,52.36,52.36,52.29,52.35,3900.0,41.9491,41.9491,41.893,41.9411,3900.0
2006-03-01 12:50:00,52.31,52.31,52.27,52.27,7000.0,41.909,41.909,41.877,41.877,7000.0
2006-03-01 12:55:00,52.27,52.34,52.27,52.34,1900.0,41.877,41.9331,41.877,41.9331,1900.0
2006-03-01 13:00:00,52.31,52.38,52.31,52.37,2600.0,41.909,41.9651,41.909,41.9571,2600.0
2006-03-01 13:05:00,52.39,52.39,52.33,52.33,1000.0,41.9731,41.9731,41.9251,41.9251,1000.0
2006-03-01 13:10:00,52.34,52.34,52.33,52.34,6400.0,41.9331,41.9331,41.9251,41.9331,6400.0
2006-03-01 13:15:00,52.33,52.33,52.31,52.33,2000.0,41.9251,41.9251,41.909,41.9251,2000.0
2006-03-01 13:20:00,52.33,52.33,52.28,52.33,2700.0,41.9251,41.9251,41.885,41.9251,2700.0
2006-03-01 13:25:00,52.34,52.36,52.3,52.31,1300.0,41.9331,41.9491,41.901,41.909,1300.0
2006-03-01 13:30:00,52.37,52.37,52.31,52.36,800.0,41.9571,41.9571,41.909,41.9491,800.0
2006-03-01 13:35:00,52.36,52.36,52.36,52.36,200.0,41.9491,41.9491,41.9491,41.9491,200.0
2006-03-01 13:40:00,52.36,52.36,52.31,52.31,1000.0,41.9491,41.9491,41.909,41.909,1000.0
2006-03-01 13:45:00,52.35,52.35,52.35,52.35,1300.0,41.9411,41.9411,41.9411,41.9411,1300.0
2006-03-01 13:50:00,52.34,52.34,52.31,52.31,300.0,41.9331,41.9331,41.909,41.909,300.0
2006-03-01 13:55:00,52.31,52.32,52.3,52.32,500.0,41.909,41.917,41.901,41.917,500.0
2006-03-01 14:00:00,52.35,52.35,52.3,52.34,2100.0,41.9411,41.9411,41.901,41.9331,2100.0
2006-03-01 14:05:00,52.38,52.4,52.33,52.4,700.0,41.9651,41.9811,41.9251,41.9811,700.0
2006-03-01 14:10:00,52.4,52.4,52.34,52.34,1300.0,41.9811,41.9811,41.9331,41.9331,1300.0
2006-03-01 14:15:00,52.31,52.31,52.31,52.31,200.0,41.909,41.909,41.909,41.909,200.0
2006-03-01 14:20:00,52.36,52.37,52.32,52.35,5300.0,41.9491,41.9571,41.917,41.9411,5300.0
2006-03-01 14:25:00,52.33,52.4,52.33,52.4,12800.0,41.9251,41.9811,41.9251,41.9811,12800.0
2006-03-01 14:30:00,52.36,52.38,52.35,52.35,1700.0,41.9491,41.9651,41.9411,41.9411,1700.0
2006-03-01 14:35:00,52.38,52.4,52.34,52.35,6200.0,41.9651,41.9811,41.9331,41.9411,6200.0
2006-03-01 14:40:00,52.37,52.42,52.35,52.42,55300.0,41.9571,41.9972,41.9411,41.9972,55300.0
2006-03-01 14:45:00,52.42,52.42,52.41,52.42,1900.0,41.9972,41.9972,41.9892,41.9972,1900.0
2006-03-01 14:50:00,52.37,52.38,52.37,52.38,7100.0,41.9571,41.9651,41.9571,41.9651,7100.0
2006-03-01 14:55:00,52.41,52.45,52.39,52.42,10200.0,41.9892,42.0212,41.9731,41.9972,10200.0
2006-03-01 15:00:00,52.42,52.43,52.38,52.43,2100.0,41.9972,42.0052,41.9651,42.0052,2100.0
2006-03-01 15:05:00,52.42,52.43,52.37,52.43,1700.0,41.9972,42.0052,41.9571,42.0052,1700.0
2006-03-01 15:10:00,52.42,52.44,52.42,52.44,1200.0,41.9972,42.0132,41.9972,42.0132,1200.0
2006-03-01 15:15:00,52.44,52.46,52.41,52.45,2300.0,42.0132,42.0292,41.9892,42.0212,2300.0
2006-03-01 15:20:00,52.47,52.48,52.44,52.48,4700.0,42.0372,42.0452,42.0132,42.0452,4700.0
2006-03-01 15:25:00,52.44,52.46,52.41,52.41,2100.0,42.0132,42.0292,41.9892,41.9892,2100.0
2006-03-01 15:30:00,52.47,52.49,52.45,52.49,16900.0,42.0372,42.0532,42.0212,42.0532,16900.0
2006-03-01 15:35:00,52.49,52.49,52.44,52.44,18500.0,42.0532,42.0532,42.0132,42.0132,18500.0
2006-03-01 15:40:00,52.41,52.46,52.39,52.43,36200.0,41.9892,42.0292,41.9731,42.0052,36200.0
2006-03-01 15:45:00,52.4,52.45,52.4,52.45,6600.0,41.9811,42.0212,41.9811,42.0212,6600.0
2006-03-01 15:50:00,52.4,52.42,52.35,52.42,55300.0,41.9811,41.9972,41.9411,41.9972,55300.0
2006-03-01 15:55:00,52.43,52.43,52.36,52.4,5000.0,42.0052,42.0052,41.9491,41.9811,5000.0
2006-03-01 16:00:00,52.37,52.37,52.37,52.37,28000.0,41.9571,41.9571,41.9571,41.9571,28000.0
2006-03-01 16:05:00,52.42,52.42,52.37,52.37,174100.0,41.9972,41.9972,41.9571,41.9571,174100.0
2006-03-01 16:10:00,52.37,52.37,52.37,52.37,0.0,41.9571,41.9571,41.9571,41.9571,0.0
2006-03-02 09:30:00,52.87,52.87,52.25,52.25,21500.0,42.3577,42.3577,41.861,41.861,21500.0
2006-03-02 09:35:00,52.19,52.19,52.17,52.17,400.0,41.8129,41.8129,41.7969,41.7969,400.0
2006-03-02 09:40:00,52.26,52.28,52.18,52.19,3400.0,41.869,41.885,41.8049,41.8129,3400.0
2006-03-02 09:45:00,52.26,52.26,52.2,52.26,7800.0,41.869,41.869,41.8209,41.869,7800.0
2006-03-02 09:50:00,52.21,52.29,52.21,52.29,500.0,41.8289,41.893,41.8289,41.893,500.0
2006-03-02 09:55:00,52.26,52.26,52.13,52.13,7100.0,41.869,41.869,41.7648,41.7648,7100.0
2006-03-02 10:00:00,52.2,52.2,52.12,52.2,4400.0,41.8209,41.8209,41.7568,41.8209,4400.0
2006-03-02 10:05:00,52.21,52.26,52.21,52.26,11500.0,41.8289,41.869,41.8289,41.869,11500.0
2006-03-02 10:10:00,52.26,52.27,52.23,52.23,2700.0,41.869,41.877,41.8449,41.8449,2700.0
2006-03-02 10:15:00,52.24,52.26,52.24,52.26,2800.0,41.853,41.869,41.853,41.869,2800.0
2006-03-02 10:20:00,52.23,52.23,52.23,52.23,200.0,41.8449,41.8449,41.8449,41.8449,200.0
2006-03-02 10:25:00,52.2,52.27,52.2,52.25,10800.0,41.8209,41.877,41.8209,41.861,10800.0
2006-03-02 10:30:00,52.27,52.27,52.23,52.26,3800.0,41.877,41.877,41.8449,41.869,3800.0
2006-03-02 10:35:00,52.24,52.25,52.24,52.25,600.0,41.853,41.861,41.853,41.861,600.0
2006-03-02 10:40:00,52.29,52.33,52.29,52.33,14100.0,41.893,41.9251,41.893,41.9251,14100.0
2006-03-02 10:45:00,52.33,52.33,52.31,52.33,14800.0,41.9251,41.9251,41.909,41.9251,14800.0
2006-03-02 10:50:00,52.33,52.34,52.32,52.34,15500.0,41.9251,41.9331,41.917,41.9331,15500.0
2006-03-02 10:55:00,52.37,52.38,52.36,52.36,9900.0,41.9571,41.9651,41.9491,41.9491,9900.0
2006-03-02 11:00:00,52.37,52.45,52.37,52.44,10100.0,41.9571,42.0212,41.9571,42.0132,10100.0
2006-03-02 11:05:00,52.46,52.47,52.45,52.46,2500.0,42.0292,42.0372,42.0212,42.0292,2500.0
2006-03-02 11:10:00,52.44,52.44,52.4,52.41,10600.0,42.0132,42.0132,41.9811,41.9892,10600.0
2006-03-02 11:15:00,52.41,52.43,52.4,52.4,10700.0,41.9892,42.0052,41.9811,41.9811,10700.0
2006-03-02 11:20:00,52.37,52.4,52.37,52.38,6100.0,41.9571,41.9811,41.9571,41.9651,6100.0
2006-03-02 11:25:00,52.38,52.39,52.37,52.39,2400.0,41.9651,41.9731,41.9571,41.9731,2400.0
2006-03-02 11:30:00,52.36,52.39,52.36,52.38,17100.0,41.9491,41.9731,41.9491,41.9651,17100.0
2006-03-02 11:35:00,52.35,52.41,52.34,52.34,13100.0,41.9411,41.9892,41.9331,41.9331,13100.0
2006-03-02 11:40:00,52.31,52.31,52.28,52.28,11300.0,41.909,41.909,41.885,41.885,11300.0
2006-03-02 11:45:00,52.3,52.3,52.3,52.3,700.0,41.901,41.901,41.901,41.901,700.0
2006-03-02 11:50:00,52.3,52.3,52.27,52.29,10800.0,41.901,41.901,41.877,41.893,10800.0
2006-03-02 11:55:00,52.27,52.32,52.24,52.31,67100.0,41.877,41.917,41.853,41.909,67100.0
2006-03-02 12:00:00,52.26,52.3,52.24,52.3,121500.0,41.869,41.901,41.853,41.901,121500.0
2006-03-02 12:05:00,52.2,52.24,52.19,52.19,70000.0,41.8209,41.853,41.8129,41.8129,70000.0
2006-03-02 12:10:00,52.18,52.23,52.18,52.2,70900.0,41.8049,41.8449,41.8049,41.8209,70900.0
2006-03-02 12:15:00,52.16,52.2,52.16,52.2,27500.0,41.7889,41.8209,41.7889,41.8209,27500.0
2006-03-02 12:20:00,52.22,52.22,52.19,52.19,1500.0,41.8369,41.8369,41.8129,41.8129,1500.0
2006-03-02 12:25:00,52.21,52.21,52.21,52.21,200.0,41.8289,41.8289,41.8289,41.8289,200.0
2006-03-02 12:30:00,52.1,52.14,52.1,52.14,1100.0,41.7408,41.7728,41.7408,41.7728,1100.0
2006-03-02 12:35:00,52.15,52.17,52.13,52.13,11100.0,41.7808,41.7969,41.7648,41.7648,11100.0
2006-03-02 12:40:00,52.16,52.17,52.16,52.17,500.0,41.7889,41.7969,41.7889,41.7969,500.0
2006-03-02 12:45:00,52.14,52.16,52.14,52.16,400.0,41.7728,41.7889,41.7728,41.7889,400.0
2006-03-02 12:50:00,52.15,52.18,52.13,52.18,3000.0,41.7808,41.8049,41.7648,41.8049,3000.0
2006-03-02 12:55:00,52.18,52.21,52.14,52.21,18900.0,41.8049,41.8289,41.7728,41.8289,18900.0
2006-03-02 13:00:00,52.21,52.21,52.21,52.21,0.0,41.8289,41.8289,41.8289,41.8289,0.0
2006-03-02 13:05:00,52.22,52.26,52.2,52.22,12200.0,41.8369,41.869,41.8209,41.8369,12200.0
2006-03-02 13:10:00,52.23,52.26,52.21,52.21,21600.0,41.8449,41.869,41.8289,41.8289,21600.0
2006-03-02 13:15:00,52.25,52.25,52.24,52.25,1500.0,41.861,41.861,41.853,41.861,1500.0
2006-03-02 13:20:00,52.18,52.22,52.18,52.22,5400.0,41.8049,41.8369,41.8049,41.8369,5400.0
2006-03-02 13:25:00,52.22,52.22,52.2,52.2,2200.0,41.8369,41.8369,41.8209,41.8209,2200.0
2006-03-02 13:30:00,52.2,52.25,52.2,52.24,3900.0,41.8209,41.861,41.8209,41.853,3900.0
2006-03-02 13:35:00,52.24,52.24,52.24,52.24,1500.0,41.853,41.853,41.853,41.853,1500.0
2006-03-02 13:40:00,52.21,52.23,52.18,52.21,2900.0,41.8289,41.8449,41.8049,41.8289,2900.0
2006-03-02 13:45:00,52.22,52.23,52.17,52.23,7500.0,41.8369,41.8449,41.7969,41.8449,7500.0
2006-03-02 13:50:00,52.26,52.27,52.24,52.27,12000.0,41.869,41.877,41.853,41.877,12000.0
2006-03-02 13:55:00,52.25,52.28,52.25,52.28,2000.0,41.861,41.885,41.861,41.885,2000.0
2006-03-02 14:00:00,52.27,52.29,52.22,52.22,900.0,41.877,41.893,41.8369,41.8369,900.0
2006-03-02 14:05:00,52.26,52.26,52.18,52.23,3900.0,41.869,41.869,41.8049,41.8449,3900.0
2006-03-02 14:10:00,52.23,52.25,52.2,52.2,1000.0,41.8449,41.861,41.8209,41.8209,1000.0
2006-03-02 14:15:00,52.17,52.25,52.17,52.22,6800.0,41.7969,41.861,41.7969,41.8369,6800.0
2006-03-02 14:20:00,52.26,52.26,52.19,52.23,9200.0,41.869,41.869,41.8129,41.8449,9200.0
2006-03-02 14:25:00,52.16,52.21,52.13,52.2,17000.0,41.7889,41.8289,41.7648,41.8209,17000.0
2006-03-02 14:30:00,52.22,52.28,52.16,52.28,28400.0,41.8369,41.885,41.7889,41.885,28400.0
2006-03-02 14:35:00,52.18,52.26,52.18,52.24,1000.0,41.8049,41.869,41.8049,41.853,1000.0
2006-03-02 14:40:00,52.24,52.26,52.24,52.26,5300.0,41.853,41.869,41.853,41.869,5300.0
2006-03-02 14:45:00,52.24,52.24,52.19,52.19,1200.0,41.853,41.853,41.8129,41.8129,1200.0
2006-03-02 14:50:00,52.24,52.25,52.2,52.25,2300.0,41.853,41.861,41.8209,41.861,2300.0
2006-03-02 14:55:00,52.25,52.25,52.2,52.2,5900.0,41.861,41.861,41.8209,41.8209,5900.0
2006-03-02 15:00:00,52.26,52.32,52.26,52.32,2000.0,41.869,41.917,41.869,41.917,2000.0
2006-03-02 15:05:00,52.31,52.31,52.31,52.31,4200.0,41.909,41.909,41.909,41.909,4200.0
2006-03-02 15:10:00,52.3,52.36,52.3,52.34,20700.0,41.901,41.9491,41.901,41.9331,20700.0
2006-03-02 15:15:00,52.35,52.39,52.35,52.38,7300.0,41.9411,41.9731,41.9411,41.9651,7300.0
2006-03-02 15:20:00,52.37,52.37,52.32,52.37,2800.0,41.9571,41.9571,41.917,41.9571,2800.0
2006-03-02 15:25:00,52.34,52.38,52.33,52.34,9100.0,41.9331,41.9651,41.9251,41.9331,9100.0
2006-03-02 15:30:00,52.34,52.34,52.26,52.26,1500.0,41.9331,41.9331,41.869,41.869,1500.0
2006-03-02 15:35:00,52.29,52.35,52.29,52.35,15000.0,41.893,41.9411,41.893,41.9411,15000.0
2006-03-02 15:40:00,52.34,52.34,52.34,52.34,100.0,41.9331,41.9331,41.9331,41.9331,100.0
2006-03-02 15:45:00,52.34,52.34,52.3,52.31,4100.0,41.9331,41.9331,41.901,41.909,4100.0
2006-03-02 15:50:00,52.28,52.36,52.28,52.31,8400.0,41.885,41.9491,41.885,41.909,8400.0
2006-03-02 15:55:00,52.37,52.39,52.33,52.37,22900.0,41.9571,41.9731,41.9251,41.9571,22900.0
2006-03-02 16:00:00,52.28,52.38,52.28,52.38,33300.0,41.885,41.9651,41.885,41.9651,33300.0
2006-03-02 16:05:00,52.37,52.38,52.37,52.38,14100.0,41.9571,41.9651,41.9571,41.9651,14100.0
2006-03-02 16:10:00,52.38,52.38,52.38,52.38,0.0,41.9651,41.9651,41.9651,41.9651,0.0
2006-03-03 09:30:00,52.15,52.3,52.13,52.2,30900.0,41.7808,41.901,41.7648,41.8209,30900.0
2006-03-03 09:35:00,52.19,52.25,52.13,52.25,13100.0,41.8129,41.861,41.7648,41.861,13100.0
2006-03-03 09:40:00,52.25,52.25,52.16,52.22,6000.0,41.861,41.861,41.7889,41.8369,6000.0
2006-03-03 09:45:00,52.23,52.23,52.18,52.18,15100.0,41.8449,41.8449,41.8049,41.8049,15100.0
2006-03-03 09:50:00,52.17,52.21,52.16,52.16,8000.0,41.7969,41.8289,41.7889,41.7889,8000.0
2006-03-03 09:55:00,52.2,52.25,52.2,52.21,7500.0,41.8209,41.861,41.8209,41.8289,7500.0
2006-03-03 10:00:00,52.28,52.28,52.22,52.26,1400.0,41.885,41.885,41.8369,41.869,1400.0
2006-03-03 10:05:00,52.2,52.24,52.18,52.18,2800.0,41.8209,41.853,41.8049,41.8049,2800.0
2006-03-03 10:10:00,52.17,52.2,52.17,52.19,7200.0,41.7969,41.8209,41.7969,41.8129,7200.0
2006-03-03 10:15:00,52.25,52.25,52.2,52.22,7300.0,41.861,41.861,41.8209,41.8369,7300.0
2006-03-03 10:20:00,52.32,52.32,52.32,52.32,400.0,41.917,41.917,41.917,41.917,400.0
2006-03-03 10:25:00,52.32,52.4,52.32,52.4,200.0,41.917,41.9811,41.917,41.9811,200.0
2006-03-03 10:30:00,52.4,52.4,52.33,52.33,12800.0,41.9811,41.9811,41.9251,41.9251,12800.0
2006-03-03 10:35:00,52.31,52.35,52.3,52.3,700.0,41.909,41.9411,41.901,41.901,700.0
2006-03-03 10:40:00,52.3,52.35,52.27,52.35,11600.0,41.901,41.9411,41.877,41.9411,11600.0
2006-03-03 10:45:00,52.34,52.35,52.31,52.31,2200.0,41.9331,41.9411,41.909,41.909,2200.0
2006-03-03 10:50:00,52.27,52.29,52.23,52.24,2800.0,41.877,41.893,41.8449,41.853,2800.0
2006-03-03 10:55:00,52.24,52.27,52.23,52.27,2600.0,41.853,41.877,41.8449,41.877,2600.0
2006-03-03 11:00:00,52.27,52.27,52.2,52.25,4900.0,41.877,41.877,41.8209,41.861,4900.0
2006-03-03 11:05:00,52.27,52.29,52.27,52.28,1300.0,41.877,41.893,41.877,41.885,1300.0
2006-03-03 11:10:00,52.25,52.28,52.24,52.28,13100.0,41.861,41.885,41.853,41.885,13100.0
2006-03-03 11:15:00,52.27,52.27,52.21,52.21,7300.0,41.877,41.877,41.8289,41.8289,7300.0
2006-03-03 11:20:00,52.2,52.26,52.2,52.24,32400.0,41.8209,41.869,41.8209,41.853,32400.0
2006-03-03 11:25:00,52.26,52.28,52.25,52.26,13300.0,41.869,41.885,41.861,41.869,13300.0
2006-03-03 11:30:00,52.23,52.24,52.23,52.24,4400.0,41.8449,41.853,41.8449,41.853,4400.0
2006-03-03 11:35:00,52.25,52.25,52.25,52.25,300.0,41.861,41.861,41.861,41.861,300.0
2006-03-03 11:40:00,52.3,52.3,52.29,52.29,28800.0,41.901,41.901,41.893,41.893,28800.0
2006-03-03 11:45:00,52.25,52.31,52.25,52.29,11000.0,41.861,41.909,41.861,41.893,11000.0
2006-03-03 11:50:00,52.29,52.3,52.26,52.26,1900.0,41.893,41.901,41.869,41.869,1900.0
2006-03-03 11:55:00,52.31,52.31,52.31,52.31,5000.0,41.909,41.909,41.909,41.909,5000.0
2006-03-03 12:00:00,52.34,52.36,52.33,52.36,1300.0,41.9331,41.9491,41.9251,41.9491,1300.0
2006-03-03 12:05:00,52.37,52.37,52.34,52.34,300.0,41.9571,41.9571,41.9331,41.9331,300.0
2006-03-03 12:10:00,52.33,52.34,52.32,52.33,1200.0,41.9251,41.9331,41.917,41.9251,1200.0
2006-03-03 12:15:00,52.32,52.32,52.29,52.32,6100.0,41.917,41.917,41.893,41.917,6100.0
2006-03-03 12:20:00,52.32,52.44,52.32,52.43,30300.0,41.917,42.0132,41.917,42.0052,30300.0
2006-03-03 12:25:00,52.43,52.54,52.42,52.5,5500.0,42.0052,42.0933,41.9972,42.0613,5500.0
2006-03-03 12:30:00,52.5,52.53,52.47,52.47,11000.0,42.0613,42.0853,42.0372,42.0372,11000.0
2006-03-03 12:35:00,52.49,52.49,52.45,52.46,7800.0,42.0532,42.0532,42.0212,42.0292,7800.0
2006-03-03 12:40:00,52.5,52.55,52.5,52.55,1800.0,42.0613,42.1013,42.0613,42.1013,1800.0
2006-03-03 12:45:00,52.51,52.53,52.48,52.51,5300.0,42.0693,42.0853,42.0452,42.0693,5300.0
2006-03-03 12:50:00,52.53,52.53,52.51,52.51,700.0,42.0853,42.0853,42.0693,42.0693,700.0
2006-03-03 12:55:00,52.52,52.53,52.52,52.53,21500.0,42.0773,42.0853,42.0773,42.0853,21500.0
2006-03-03 13:00:00,52.53,52.53,52.49,52.53,1200.0,42.0853,42.0853,42.0532,42.0853,1200.0
2006-03-03 13:05:00,52.52,52.52,52.47,52.5,1300.0,42.0773,42.0773,42.0372,42.0613,1300.0
2006-03-03 13:10:00,52.5,52.51,52.46,52.46,12200.0,42.0613,42.0693,42.0292,42.0292,12200.0
2006-03-03 13:15:00,52.49,52.51,52.49,52.51,1500.0,42.0532,42.0693,42.0532,42.0693,1500.0
2006-03-03 13:20:00,52.52,52.52,52.52,52.52,2200.0,42.0773,42.0773,42.0773,42.0773,2200.0
2006-03-03 13:25:00,52.52,52.58,52.52,52.58,9100.0,42.0773,42.1253,42.0773,42.1253,9100.0
2006-03-03 13:30:00,52.63,52.65,52.6,52.63,3300.0,42.1654,42.1814,42.1414,42.1654,3300.0
2006-03-03 13:35:00,52.66,52.66,52.61,52.61,700.0,42.1894,42.1894,42.1494,42.1494,700.0
2006-03-03 13:40:00,52.64,52.64,52.6,52.6,600.0,42.1734,42.1734,42.1414,42.1414,600.0
2006-03-03 13:45:00,52.65,52.69,52.65,52.69,1600.0,42.1814,42.2135,42.1814,42.2135,1600.0
2006-03-03 13:50:00,52.67,52.71,52.63,52.71,6300.0,42.1975,42.2295,42.1654,42.2295,6300.0
2006-03-03 13:55:00,52.71,52.71,52.63,52.65,1700.0,42.2295,42.2295,42.1654,42.1814,1700.0
2006-03-03 14:00:00,52.67,52.67,52.65,52.65,3900.0,42.1975,42.1975,42.1814,42.1814,3900.0
2006-03-03 14:05:00,52.65,52.65,52.61,52.64,800.0,42.1814,42.1814,42.1494,42.1734,800.0
2006-03-03 14:10:00,52.63,52.63,52.6,52.63,2300.0,42.1654,42.1654,42.1414,42.1654,2300.0
2006-03-03 14:15:00,52.63,52.63,52.58,52.58,2100.0,42.1654,42.1654,42.1253,42.1253,2100.0
2006-03-03 14:20:00,52.61,52.61,52.58,52.6,25600.0,42.1494,42.1494,42.1253,42.1414,25600.0
2006-03-03 14:25:00,52.56,52.59,52.53,52.59,1000.0,42.1093,42.1334,42.0853,42.1334,1000.0
2006-03-03 14:30:00,52.52,52.57,52.52,52.57,300.0,42.0773,42.1173,42.0773,42.1173,300.0
2006-03-03 14:35:00,52.6,52.61,52.6,52.61,2300.0,42.1414,42.1494,42.1414,42.1494,2300.0
2006-03-03 14:40:00,52.57,52.61,52.57,52.61,1200.0,42.1173,42.1494,42.1173,42.1494,1200.0
2006-03-03 14:45:00,52.61,52.61,52.57,52.57,1200.0,42.1494,42.1494,42.1173,42.1173,1200.0
2006-03-03 14:50:00,52.61,52.61,52.57,52.61,1800.0,42.1494,42.1494,42.1173,42.1494,1800.0
2006-03-03 14:55:00,52.61,52.61,52.59,52.59,1300.0,42.1494,42.1494,42.1334,42.1334,1300.0
2006-03-03 15:00:00,52.61,52.61,52.5,52.5,6600.0,42.1494,42.1494,42.0613,42.0613,6600.0
2006-03-03 15:05:00,52.54,52.54,52.48,52.48,800.0,42.0933,42.0933,42.0452,42.0452,800.0
2006-03-03 15:10:00,52.41,52.51,52.41,52.51,2900.0,41.9892,42.0693,41.9892,42.0693,2900.0
2006-03-03 15:15:00,52.49,52.49,52.35,52.35,12600.0,42.0532,42.0532,41.9411,41.9411,12600.0
2006-03-03 15:20:00,52.41,52.41,52.33,52.33,7500.0,41.9892,41.9892,41.9251,41.9251,7500.0
2006-03-03 15:25:00,52.41,52.42,52.32,52.42,3300.0,41.9892,41.9972,41.917,41.9972,3300.0
2006-03-03 15:30:00,52.37,52.37,52.3,52.3,500.0,41.9571,41.9571,41.901,41.901,500.0
2006-03-03 15:35:00,52.31,52.36,52.24,52.26,5600.0,41.909,41.9491,41.853,41.869,5600.0
2006-03-03 15:40:00,52.25,52.36,52.25,52.31,3600.0,41.861,41.9491,41.861,41.909,3600.0
2006-03-03 15:45:00,52.32,52.32,52.2,52.32,26500.0,41.917,41.917,41.8209,41.917,26500.0
2006-03-03 15:50:00,52.29,52.32,52.26,52.28,11000.0,41.893,41.917,41.869,41.885,11000.0
2006-03-03 15:55:00,52.28,52.29,52.27,52.27,12100.0,41.885,41.893,41.877,41.877,12100.0
2006-03-03 16:00:00,52.27,52.27,52.27,52.27,0.0,41.877,41.877,41.877,41.877,0.0
2006-03-03 16:05:00,52.27,52.27,52.27,52.27,0.0,41.877,41.877,41.877,41.877,0.0
2006-03-03 16:10:00,52.2,52.2,52.2,52.2,500.0,41.8209,41.8209,41.8209,41.8209,500.0
2006-03-06 09:30:00,52.33,52.33,52.2,52.33,17100.0,41.9251,41.9251,41.8209,41.9251,17100.0
2006-03-06 09:35:00,52.31,52.31,52.14,52.14,1300.0,41.909,41.909,41.7728,41.7728,1300.0
2006-03-06 09:40:00,52.24,52.24,52.11,52.11,300.0,41.853,41.853,41.7488,41.7488,300.0
2006-03-06 09:45:00,52.17,52.17,52.05,52.14,800.0,41.7969,41.7969,41.7007,41.7728,800.0
2006-03-06 09:50:00,52.2,52.2,52.18,52.18,5400.0,41.8209,41.8209,41.8049,41.8049,5400.0
2006-03-06 09:55:00,52.18,52.19,52.18,52.19,1600.0,41.8049,41.8129,41.8049,41.8129,1600.0
2006-03-06 10:00:00,52.23,52.24,52.17,52.24,2200.0,41.8449,41.853,41.7969,41.853,2200.0
2006-03-06 10:05:00,52.25,52.26,52.25,52.26,500.0,41.861,41.869,41.861,41.869,500.0
2006-03-06 10:10:00,52.26,52.28,52.26,52.28,600.0,41.869,41.885,41.869,41.885,600.0
2006-03-06 10:15:00,52.26,52.27,52.26,52.27,1300.0,41.869,41.877,41.869,41.877,1300.0
2006-03-06 10:20:00,52.26,52.26,52.2,52.2,1800.0,41.869,41.869,41.8209,41.8209,1800.0
2006-03-06 10:25:00,52.21,52.21,52.21,52.21,100.0,41.8289,41.8289,41.8289,41.8289,100.0
2006-03-06 10:30:00,52.24,52.25,52.21,52.22,900.0,41.853,41.861,41.8289,41.8369,900.0
2006-03-06 10:35:00,52.22,52.22,52.22,52.22,0.0,41.8369,41.8369,41.8369,41.8369,0.0
2006-03-06 10:40:00,52.22,52.27,52.18,52.18,9900.0,41.8369,41.877,41.8049,41.8049,9900.0
2006-03-06 10:45:00,52.21,52.21,52.14,52.21,800.0,41.8289,41.8289,41.7728,41.8289,800.0
2006-03-06 10:50:00,52.22,52.22,52.22,52.22,1500.0,41.8369,41.8369,41.8369,41.8369,1500.0
2006-03-06 10:55:00,52.22,52.23,52.18,52.21,35700.0,41.8369,41.8449,41.8049,41.8289,35700.0
2006-03-06 11:00:00,52.26,52.3,52.24,52.3,4200.0,41.869,41.901,41.853,41.901,4200.0
2006-03-06 11:05:00,52.32,52.32,52.28,52.28,2300.0,41.917,41.917,41.885,41.885,2300.0
2006-03-06 11:10:00,52.28,52.3,52.2,52.26,1600.0,41.885,41.901,41.8209,41.869,1600.0
2006-03-06 11:15:00,52.26,52.26,52.26,52.26,26100.0,41.869,41.869,41.869,41.869,26100.0
2006-03-06 11:20:00,52.21,52.26,52.21,52.26,3800.0,41.8289,41.869,41.8289,41.869,3800.0
2006-03-06 11:25:00,52.25,52.27,52.25,52.27,5700.0,41.861,41.877,41.861,41.877,5700.0
2006-03-06 11:30:00,52.27,52.33,52.27,52.33,2100.0,41.877,41.9251,41.877,41.9251,2100.0
2006-03-06 11:35:00,52.32,52.33,52.31,52.32,3300.0,41.917,41.9251,41.909,41.917,3300.0
2006-03-06 11:40:00,52.31,52.31,52.3,52.3,300.0,41.909,41.909,41.901,41.901,300.0
2006-03-06 11:45:00,52.26,52.27,52.25,52.25,8100.0,41.869,41.877,41.861,41.861,8100.0
2006-03-06 11:50:00,52.24,52.27,52.24,52.24,9500.0,41.853,41.877,41.853,41.853,9500.0
2006-03-06 11:55:00,52.27,52.29,52.26,52.29,1600.0,41.877,41.893,41.869,41.893,1600.0
2006-03-06 12:00:00,52.24,52.3,52.24,52.3,500.0,41.853,41.901,41.853,41.901,500.0
2006-03-06 12:05:00,52.3,52.3,52.24,52.24,10200.0,41.901,41.901,41.853,41.853,10200.0
2006-03-06 12:10:00,52.25,52.25,52.22,52.22,3300.0,41.861,41.861,41.8369,41.8369,3300.0
2006-03-06 12:15:00,52.19,52.22,52.19,52.22,300.0,41.8129,41.8369,41.8129,41.8369,300.0
2006-03-06 12:20:00,52.21,52.23,52.19,52.23,700.0,41.8289,41.8449,41.8129,41.8449,700.0
2006-03-06 12:25:00,52.23,52.23,52.22,52.23,1300.0,41.8449,41.8449,41.8369,41.8449,1300.0
2006-03-06 12:30:00,52.23,52.23,52.22,52.22,6600.0,41.8449,41.8449,41.8369,41.8369,6600.0
2006-03-06 12:35:00,52.22,52.23,52.19,52.23,2700.0,41.8369,41.8449,41.8129,41.8449,2700.0
2006-03-06 12:40:00,52.23,52.23,52.16,52.19,5400.0,41.8449,41.8449,41.7889,41.8129,5400.0
2006-03-06 12:45:00,52.19,52.19,52.16,52.16,17400.0,41.8129,41.8129,41.7889,41.7889,17400.0
2006-03-06 12:50:00,52.16,52.2,52.16,52.2,7400.0,41.7889,41.8209,41.7889,41.8209,7400.0
2006-03-06 12:55:00,52.2,52.2,52.2,52.2,1400.0,41.8209,41.8209,41.8209,41.8209,1400.0
2006-03-06 13:00:00,52.2,52.23,52.2,52.23,2700.0,41.8209,41.8449,41.8209,41.8449,2700.0
2006-03-06 13:05:00,52.23,52.27,52.19,52.27,5200.0,41.8449,41.877,41.8129,41.877,5200.0
2006-03-06 13:10:00,52.16,52.23,52.16,52.23,800.0,41.7889,41.8449,41.7889,41.8449,800.0
2006-03-06 13:15:00,52.17,52.23,52.17,52.22,12800.0,41.7969,41.8449,41.7969,41.8369,12800.0
2006-03-06 13:20:00,52.24,52.24,52.18,52.22,10000.0,41.853,41.853,41.8049,41.8369,10000.0
2006-03-06 13:25:00,52.23,52.23,52.23,52.23,800.0,41.8449,41.8449,41.8449,41.8449,800.0
2006-03-06 13:30:00,52.15,52.15,52.07,52.07,11100.0,41.7808,41.7808,41.7168,41.7168,11100.0
2006-03-06 13:35:00,52.04,52.04,52.0,52.0,1500.0,41.6927,41.6927,41.6607,41.6607,1500.0
2006-03-06 13:40:00,51.99,52.0,51.98,51.98,2000.0,41.6527,41.6607,41.6446,41.6446,2000.0
2006-03-06 13:45:00,52.02,52.02,51.96,52.0,800.0,41.6767,41.6767,41.6286,41.6607,800.0
2006-03-06 13:50:00,51.92,51.97,51.92,51.93,5900.0,41.5966,41.6366,41.5966,41.6046,5900.0
2006-03-06 13:55:00,51.96,52.01,51.96,52.0,1500.0,41.6286,41.6687,41.6286,41.6607,1500.0
2006-03-06 14:00:00,51.97,51.98,51.9,51.97,5800.0,41.6366,41.6446,41.5806,41.6366,5800.0
2006-03-06 14:05:00,51.93,51.93,51.8,51.81,4100.0,41.6046,41.6046,41.5004,41.5085,4100.0
2006-03-06 14:10:00,51.84,51.89,51.82,51.88,3300.0,41.5325,41.5725,41.5165,41.5645,3300.0
2006-03-06 14:15:00,51.85,51.88,51.85,51.88,1200.0,41.5405,41.5645,41.5405,41.5645,1200.0
2006-03-06 14:20:00,51.82,51.88,51.8,51.8,1200.0,41.5165,41.5645,41.5004,41.5004,1200.0
2006-03-06 14:25:00,51.83,51.83,51.78,51.78,2200.0,41.5245,41.5245,41.4844,41.4844,2200.0
2006-03-06 14:30:00,51.83,51.9,51.82,51.9,2700.0,41.5245,41.5806,41.5165,41.5806,2700.0
2006-03-06 14:35:00,51.91,51.91,51.85,51.85,1700.0,41.5886,41.5886,41.5405,41.5405,1700.0
2006-03-06 14:40:00,51.84,51.88,51.82,51.88,1500.0,41.5325,41.5645,41.5165,41.5645,1500.0
2006-03-06 14:45:00,51.87,51.87,51.8,51.87,1700.0,41.5565,41.5565,41.5004,41.5565,1700.0
2006-03-06 14:50:00,51.87,51.87,51.86,51.87,2200.0,41.5565,41.5565,41.5485,41.5565,2200.0
2006-03-06 14:55:00,51.8,51.85,51.8,51.85,3200.0,41.5004,41.5405,41.5004,41.5405,3200.0
2006-03-06 15:00:00,51.88,51.88,51.82,51.87,8200.0,41.5645,41.5645,41.5165,41.5565,8200.0
2006-03-06 15:05:00,51.84,51.87,51.83,51.87,3200.0,41.5325,41.5565,41.5245,41.5565,3200.0
2006-03-06 15:10:00,51.87,51.87,51.84,51.87,6500.0,41.5565,41.5565,41.5325,41.5565,6500.0
2006-03-06 15:15:00,51.84,51.96,51.82,51.95,17000.0,41.5325,41.6286,41.5165,41.6206,17000.0
2006-03-06 15:20:00,51.94,51.95,51.86,51.87,16100.0,41.6126,41.6206,41.5485,41.5565,16100.0
2006-03-06 15:25:00,51.95,51.95,51.93,51.93,4400.0,41.6206,41.6206,41.6046,41.6046,4400.0
2006-03-06 15:30:00,51.93,51.95,51.93,51.95,48300.0,41.6046,41.6206,41.6046,41.6206,48300.0
2006-03-06 15:35:00,51.95,51.95,51.9,51.9,1100.0,41.6206,41.6206,41.5806,41.5806,1100.0
2006-03-06 15:40:00,51.92,51.94,51.89,51.94,25700.0,41.5966,41.6126,41.5725,41.6126,25700.0
2006-03-06 15:45:00,51.92,51.95,51.87,51.91,6300.0,41.5966,41.6206,41.5565,41.5886,6300.0
2006-03-06 15:50:00,51.91,51.92,51.85,51.87,26200.0,41.5886,41.5966,41.5405,41.5565,26200.0
2006-03-06 15:55:00,51.87,51.92,51.85,51.92,36700.0,41.5565,41.5966,41.5405,41.5966,36700.0
2006-03-06 16:00:00,51.94,51.94,51.94,51.94,500.0,41.6126,41.6126,41.6126,41.6126,500.0
2006-03-06 16:05:00,51.94,51.94,51.94,51.94,0.0,41.6126,41.6126,41.6126,41.6126,0.0
2006-03-06 16:10:00,51.87,51.87,51.87,51.87,100.0,41.5565,41.5565,41.5565,41.5565,100.0
2006-03-07 09:30:00,51.88,51.89,51.8,51.85,33100.0,41.5645,41.5725,41.5004,41.5405,33100.0
2006-03-07 09:35:00,51.75,51.79,51.73,51.79,1800.0,41.4604,41.4924,41.4444,41.4924,1800.0
2006-03-07 09:40:00,51.76,51.78,51.76,51.78,2800.0,41.4684,41.4844,41.4684,41.4844,2800.0
2006-03-07 09:45:00,51.82,51.82,51.7,51.7,24300.0,41.5165,41.5165,41.4203,41.4203,24300.0
2006-03-07 09:50:00,51.77,51.77,51.77,51.77,3100.0,41.4764,41.4764,41.4764,41.4764,3100.0
2006-03-07 09:55:00,51.68,51.74,51.68,51.74,3100.0,41.4043,41.4524,41.4043,41.4524,3100.0
2006-03-07 10:00:00,51.82,51.84,51.73,51.84,3600.0,41.5165,41.5325,41.4444,41.5325,3600.0
2006-03-07 10:05:00,51.85,51.85,51.81,51.81,2900.0,41.5405,41.5405,41.5085,41.5085,2900.0
2006-03-07 10:10:00,51.88,51.88,51.8,51.87,4200.0,41.5645,41.5645,41.5004,41.5565,4200.0
2006-03-07 10:15:00,51.88,51.91,51.87,51.87,5700.0,41.5645,41.5886,41.5565,41.5565,5700.0
2006-03-07 10:20:00,51.87,51.89,51.87,51.89,2100.0,41.5565,41.5725,41.5565,41.5725,2100.0
2006-03-07 10:25:00,51.86,51.88,51.85,51.85,10300.0,41.5485,41.5645,41.5405,41.5405,10300.0
2006-03-07 10:30:00,51.89,51.89,51.88,51.88,11800.0,41.5725,41.5725,41.5645,41.5645,11800.0
2006-03-07 10:35:00,51.84,51.84,51.83,51.83,800.0,41.5325,41.5325,41.5245,41.5245,800.0
2006-03-07 10:40:00,51.82,51.82,51.75,51.8,7100.0,41.5165,41.5165,41.4604,41.5004,7100.0
2006-03-07 10:45:00,51.8,51.8,51.76,51.8,5700.0,41.5004,41.5004,41.4684,41.5004,5700.0
2006-03-07 10:50:00,51.83,51.83,51.83,51.83,1300.0,41.5245,41.5245,41.5245,41.5245,1300.0
2006-03-07 10:55:00,51.83,51.83,51.76,51.76,8000.0,41.5245,41.5245,41.4684,41.4684,8000.0
2006-03-07 11:00:00,51.77,51.81,51.72,51.81,3200.0,41.4764,41.5085,41.4363,41.5085,3200.0
2006-03-07 11:05:00,51.83,51.86,51.82,51.86,1800.0,41.5245,41.5485,41.5165,41.5485,1800.0
2006-03-07 11:10:00,51.83,51.87,51.77,51.77,2700.0,41.5245,41.5565,41.4764,41.4764,2700.0
2006-03-07 11:15:00,51.77,51.84,51.77,51.81,1700.0,41.4764,41.5325,41.4764,41.5085,1700.0
2006-03-07 11:20:00,51.85,51.85,51.82,51.83,3900.0,41.5405,41.5405,41.5165,41.5245,3900.0
2006-03-07 11:25:00,51.83,51.88,51.83,51.88,7500.0,41.5245,41.5645,41.5245,41.5645,7500.0
2006-03-07 11:30:00,51.88,51.88,51.85,51.85,4600.0,41.5645,41.5645,41.5405,41.5405,4600.0
2006-03-07 11:35:00,51.85,51.85,51.8,51.8,16900.0,41.5405,41.5405,41.5004,41.5004,16900.0
2006-03-07 11:40:00,51.85,51.85,51.8,51.82,6100.0,41.5405,41.5405,41.5004,41.5165,6100.0
2006-03-07 11:45:00,51.8,51.84,51.8,51.81,5100.0,41.5004,41.5325,41.5004,41.5085,5100.0
2006-03-07 11:50:00,51.82,51.83,51.8,51.8,3300.0,41.5165,41.5245,41.5004,41.5004,3300.0
2006-03-07 11:55:00,51.78,51.83,51.78,51.82,11100.0,41.4844,41.5245,41.4844,41.5165,11100.0
2006-03-07 12:00:00,51.82,51.82,51.79,51.81,1600.0,41.5165,41.5165,41.4924,41.5085,1600.0
2006-03-07 12:05:00,51.87,51.87,51.85,51.85,300.0,41.5565,41.5565,41.5405,41.5405,300.0
2006-03-07 12:10:00,51.82,51.82,51.82,51.82,2500.0,41.5165,41.5165,41.5165,41.5165,2500.0
2006-03-07 12:15:00,51.81,51.82,51.81,51.81,800.0,41.5085,41.5165,41.5085,41.5085,800.0
2006-03-07 12:20:00,51.78,51.8,51.73,51.8,11900.0,41.4844,41.5004,41.4444,41.5004,11900.0
2006-03-07 12:25:00,51.8,51.8,51.78,51.78,1300.0,41.5004,41.5004,41.4844,41.4844,1300.0
2006-03-07 12:30:00,51.77,51.77,51.74,51.74,300.0,41.4764,41.4764,41.4524,41.4524,300.0
2006-03-07 12:35:00,51.76,51.77,51.7,51.7,24300.0,41.4684,41.4764,41.4203,41.4203,24300.0
2006-03-07 12:40:00,51.7,51.75,51.68,51.7,62700.0,41.4203,41.4604,41.4043,41.4203,62700.0
2006-03-07 12:45:00,51.73,51.73,51.65,51.65,6900.0,41.4444,41.4444,41.3803,41.3803,6900.0
2006-03-07 12:50:00,51.68,51.71,51.65,51.65,1600.0,41.4043,41.4283,41.3803,41.3803,1600.0
2006-03-07 12:55:00,51.65,51.65,51.65,51.65,0.0,41.3803,41.3803,41.3803,41.3803,0.0
2006-03-07 13:00:00,51.66,51.68,51.66,51.68,800.0,41.3883,41.4043,41.3883,41.4043,800.0
2006-03-07 13:05:00,51.67,51.67,51.63,51.63,1100.0,41.3963,41.3963,41.3642,41.3642,1100.0
2006-03-07 13:10:00,51.6,51.6,51.56,51.56,5200.0,41.3402,41.3402,41.3082,41.3082,5200.0
2006-03-07 13:15:00,51.63,51.66,51.57,51.66,7400.0,41.3642,41.3883,41.3162,41.3883,7400.0
2006-03-07 13:20:00,51.67,51.68,51.62,51.65,6200.0,41.3963,41.4043,41.3562,41.3803,6200.0
2006-03-07 13:25:00,51.67,51.67,51.65,51.65,7300.0,41.3963,41.3963,41.3803,41.3803,7300.0
2006-03-07 13:30:00,51.67,51.69,51.67,51.69,1100.0,41.3963,41.4123,41.3963,41.4123,1100.0
2006-03-07 13:35:00,51.64,51.64,51.61,51.61,14300.0,41.3723,41.3723,41.3482,41.3482,14300.0
2006-03-07 13:40:00,51.68,51.68,51.67,51.68,800.0,41.4043,41.4043,41.3963,41.4043,800.0
2006-03-07 13:45:00,51.63,51.7,51.63,51.7,3000.0,41.3642,41.4203,41.3642,41.4203,3000.0
2006-03-07 13:50:00,51.72,51.75,51.72,51.72,2500.0,41.4363,41.4604,41.4363,41.4363,2500.0
2006-03-07 13:55:00,51.72,51.72,51.72,51.72,3500.0,41.4363,41.4363,41.4363,41.4363,3500.0
2006-03-07 14:00:00,51.73,51.73,51.7,51.7,11200.0,41.4444,41.4444,41.4203,41.4203,11200.0
2006-03-07 14:05:00,51.72,51.73,51.72,51.72,1400.0,41.4363,41.4444,41.4363,41.4363,1400.0
2006-03-07 14:10:00,51.68,51.69,51.65,51.65,13800.0,41.4043,41.4123,41.3803,41.3803,13800.0
2006-03-07 14:15:00,51.65,51.66,51.59,51.66,29400.0,41.3803,41.3883,41.3322,41.3883,29400.0
2006-03-07 14:20:00,51.61,51.67,51.61,51.66,27300.0,41.3482,41.3963,41.3482,41.3883,27300.0
2006-03-07 14:25:00,51.66,51.68,51.63,51.64,4000.0,41.3883,41.4043,41.3642,41.3723,4000.0
2006-03-07 14:30:00,51.6,51.6,51.6,51.6,100.0,41.3402,41.3402,41.3402,41.3402,100.0
2006-03-07 14:35:00,51.55,51.63,51.55,51.56,21300.0,41.3001,41.3642,41.3001,41.3082,21300.0
2006-03-07 14:40:00,51.63,51.65,51.63,51.65,3400.0,41.3642,41.3803,41.3642,41.3803,3400.0
2006-03-07 14:45:00,51.62,51.62,51.56,51.61,3100.0,41.3562,41.3562,41.3082,41.3482,3100.0
2006-03-07 14:50:00,51.65,51.68,51.64,51.68,2900.0,41.3803,41.4043,41.3723,41.4043,2900.0
2006-03-07 14:55:00,51.68,51.73,51.66,51.66,24700.0,41.4043,41.4444,41.3883,41.3883,24700.0
2006-03-07 15:00:00,51.66,51.71,51.65,51.7,7800.0,41.3883,41.4283,41.3803,41.4203,7800.0
2006-03-07 15:05:00,51.7,51.71,51.66,51.66,4200.0,41.4203,41.4283,41.3883,41.3883,4200.0
2006-03-07 15:10:00,51.67,51.69,51.63,51.65,3200.0,41.3963,41.4123,41.3642,41.3803,3200.0
2006-03-07 15:15:00,51.65,51.65,51.61,51.61,13100.0,41.3803,41.3803,41.3482,41.3482,13100.0
2006-03-07 15:20:00,51.63,51.63,51.56,51.63,3100.0,41.3642,41.3642,41.3082,41.3642,3100.0
2006-03-07 15:25:00,51.65,51.68,51.61,51.68,6200.0,41.3803,41.4043,41.3482,41.4043,6200.0
2006-03-07 15:30:00,51.69,51.7,51.63,51.7,4100.0,41.4123,41.4203,41.3642,41.4203,4100.0
2006-03-07 15:35:00,51.64,51.74,51.64,51.74,25100.0,41.3723,41.4524,41.3723,41.4524,25100.0
2006-03-07 15:40:00,51.74,51.77,51.69,51.75,20800.0,41.4524,41.4764,41.4123,41.4604,20800.0
2006-03-07 15:45:00,51.73,51.73,51.71,51.73,11500.0,41.4444,41.4444,41.4283,41.4444,11500.0
2006-03-07 15:50:00,51.73,51.77,51.7,51.72,36700.0,41.4444,41.4764,41.4203,41.4363,36700.0
2006-03-07 15:55:00,51.77,51.78,51.69,51.74,5700.0,41.4764,41.4844,41.4123,41.4524,5700.0
2006-03-07 16:00:00,51.73,51.74,51.67,51.67,7300.0,41.4444,41.4524,41.3963,41.3963,7300.0
2006-03-07 16:05:00,51.72,51.72,51.72,51.72,15000.0,41.4363,41.4363,41.4363,41.4363,15000.0
2006-03-07 16:10:00,51.65,51.65,51.65,51.65,13600.0,41.3803,41.3803,41.3803,41.3803,13600.0
2006-03-08 09:30:00,51.68,51.68,51.55,51.55,30300.0,41.4043,41.4043,41.3001,41.3001,30300.0
2006-03-08 09:35:00,51.63,51.63,51.55,51.55,67100.0,41.3642,41.3642,41.3001,41.3001,67100.0
2006-03-08 09:40:00,51.57,51.65,51.57,51.64,7000.0,41.3162,41.3803,41.3162,41.3723,7000.0
2006-03-08 09:45:00,51.63,51.66,51.6,51.66,6000.0,41.3642,41.3883,41.3402,41.3883,6000.0
2006-03-08 09:50:00,51.67,51.72,51.67,51.72,6100.0,41.3963,41.4363,41.3963,41.4363,6100.0
2006-03-08 09:55:00,51.72,51.78,51.68,51.78,2000.0,41.4363,41.4844,41.4043,41.4844,2000.0
2006-03-08 10:00:00,51.78,51.8,51.76,51.77,1700.0,41.4844,41.5004,41.4684,41.4764,1700.0
2006-03-08 10:05:00,51.77,51.77,51.75,51.75,500.0,41.4764,41.4764,41.4604,41.4604,500.0
2006-03-08 10:10:00,51.75,51.75,51.68,51.68,500.0,41.4604,41.4604,41.4043,41.4043,500.0
2006-03-08 10:15:00,51.73,51.73,51.72,51.72,2600.0,41.4444,41.4444,41.4363,41.4363,2600.0
2006-03-08 10:20:00,51.7,51.7,51.66,51.67,3200.0,41.4203,41.4203,41.3883,41.3963,3200.0
2006-03-08 10:25:00,51.67,51.69,51.67,51.69,9700.0,41.3963,41.4123,41.3963,41.4123,9700.0
2006-03-08 10:30:00,51.67,51.72,51.63,51.72,2200.0,41.3963,41.4363,41.3642,41.4363,2200.0
2006-03-08 10:35:00,51.71,51.73,51.7,51.73,23100.0,41.4283,41.4444,41.4203,41.4444,23100.0
2006-03-08 10:40:00,51.75,51.75,51.7,51.73,2900.0,41.4604,41.4604,41.4203,41.4444,2900.0
2006-03-08 10:45:00,51.72,51.72,51.66,51.66,2100.0,41.4363,41.4363,41.3883,41.3883,2100.0
2006-03-08 10:50:00,51.61,51.64,51.61,51.64,400.0,41.3482,41.3723,41.3482,41.3723,400.0
2006-03-08 10:55:00,51.66,51.68,51.66,51.68,1000.0,41.3883,41.4043,41.3883,41.4043,1000.0
2006-03-08 11:00:00,51.64,51.65,51.62,51.62,13200.0,41.3723,41.3803,41.3562,41.3562,13200.0
2006-03-08 11:05:00,51.6,51.6,51.58,51.6,1200.0,41.3402,41.3402,41.3242,41.3402,1200.0
2006-03-08 11:10:00,51.56,51.62,51.56,51.62,4100.0,41.3082,41.3562,41.3082,41.3562,4100.0
2006-03-08 11:15:00,51.64,51.65,51.61,51.65,500.0,41.3723,41.3803,41.3482,41.3803,500.0
2006-03-08 11:20:00,51.63,51.65,51.61,51.63,5000.0,41.3642,41.3803,41.3482,41.3642,5000.0
2006-03-08 11:25:00,51.62,51.62,51.59,51.59,2700.0,41.3562,41.3562,41.3322,41.3322,2700.0
2006-03-08 11:30:00,51.57,51.59,51.56,51.58,5900.0,41.3162,41.3322,41.3082,41.3242,5900.0
2006-03-08 11:35:00,51.53,51.57,51.53,51.57,11600.0,41.2841,41.3162,41.2841,41.3162,11600.0
2006-03-08 11:40:00,51.6,51.6,51.5,51.5,3900.0,41.3402,41.3402,41.2601,41.2601,3900.0
2006-03-08 11:45:00,51.53,51.53,51.44,51.5,2200.0,41.2841,41.2841,41.212,41.2601,2200.0
2006-03-08 11:50:00,51.5,51.5,51.47,51.49,400.0,41.2601,41.2601,41.2361,41.2521,400.0
2006-03-08 11:55:00,51.47,51.5,51.46,51.46,6500.0,41.2361,41.2601,41.228,41.228,6500.0
2006-03-08 12:00:00,51.54,51.54,51.54,51.54,100.0,41.2921,41.2921,41.2921,41.2921,100.0
2006-03-08 12:05:00,51.55,51.56,51.53,51.53,2200.0,41.3001,41.3082,41.2841,41.2841,2200.0
2006-03-08 12:10:00,51.55,51.56,51.53,51.53,1100.0,41.3001,41.3082,41.2841,41.2841,1100.0
2006-03-08 12:15:00,51.54,51.58,51.52,51.58,14200.0,41.2921,41.3242,41.2761,41.3242,14200.0
2006-03-08 12:20:00,51.53,51.56,51.51,51.51,1400.0,41.2841,41.3082,41.2681,41.2681,1400.0
2006-03-08 12:25:00,51.54,51.62,51.54,51.62,1200.0,41.2921,41.3562,41.2921,41.3562,1200.0
2006-03-08 12:30:00,51.64,51.65,51.63,51.65,1300.0,41.3723,41.3803,41.3642,41.3803,1300.0
2006-03-08 12:35:00,51.65,51.68,51.65,51.68,1100.0,41.3803,41.4043,41.3803,41.4043,1100.0
2006-03-08 12:40:00,51.65,51.67,51.65,51.66,13600.0,41.3803,41.3963,41.3803,41.3883,13600.0
2006-03-08 12:45:00,51.71,51.71,51.65,51.66,2300.0,41.4283,41.4283,41.3803,41.3883,2300.0
2006-03-08 12:50:00,51.69,51.8,51.69,51.78,300.0,41.4123,41.5004,41.4123,41.4844,300.0
2006-03-08 12:55:00,51.74,51.77,51.74,51.77,1800.0,41.4524,41.4764,41.4524,41.4764,1800.0
2006-03-08 13:00:00,51.8,51.8,51.8,51.8,2900.0,41.5004,41.5004,41.5004,41.5004,2900.0
2006-03-08 13:05:00,51.73,51.8,51.73,51.76,500.0,41.4444,41.5004,41.4444,41.4684,500.0
2006-03-08 13:10:00,51.76,51.76,51.7,51.7,900.0,41.4684,41.4684,41.4203,41.4203,900.0
2006-03-08 13:15:00,51.73,51.74,51.72,51.72,1600.0,41.4444,41.4524,41.4363,41.4363,1600.0
2006-03-08 13:20:00,51.72,51.73,51.66,51.73,700.0,41.4363,41.4444,41.3883,41.4444,700.0
2006-03-08 13:25:00,51.73,51.73,51.73,51.73,0.0,41.4444,41.4444,41.4444,41.4444,0.0
2006-03-08 13:30:00,51.74,51.74,51.68,51.72,3400.0,41.4524,41.4524,41.4043,41.4363,3400.0
2006-03-08 13:35:00,51.7,51.72,51.7,51.72,600.0,41.4203,41.4363,41.4203,41.4363,600.0
2006-03-08 13:40:00,51.69,51.69,51.67,51.69,2600.0,41.4123,41.4123,41.3963,41.4123,2600.0
2006-03-08 13:45:00,51.68,51.7,51.64,51.7,900.0,41.4043,41.4203,41.3723,41.4203,900.0
2006-03-08 13:50:00,51.65,51.66,51.65,51.66,500.0,41.3803,41.3883,41.3803,41.3883,500.0
2006-03-08 13:55:00,51.67,51.68,51.65,51.65,1200.0,41.3963,41.4043,41.3803,41.3803,1200.0
2006-03-08 14:00:00,51.64,51.7,51.64,51.7,5900.0,41.3723,41.4203,41.3723,41.4203,5900.0
2006-03-08 14:05:00,51.72,51.73,51.68,51.73,5700.0,41.4363,41.4444,41.4043,41.4444,5700.0
2006-03-08 14:10:00,51.74,51.8,51.74,51.8,4400.0,41.4524,41.5004,41.4524,41.5004,4400.0
2006-03-08 14:15:00,51.75,51.8,51.75,51.78,1100.0,41.4604,41.5004,41.4604,41.4844,1100.0
2006-03-08 14:20:00,51.78,51.8,51.74,51.8,400.0,41.4844,41.5004,41.4524,41.5004,400.0
2006-03-08 14:25:00,51.81,51.82,51.76,51.8,12800.0,41.5085,41.5165,41.4684,41.5004,12800.0
2006-03-08 14:30:00,51.86,51.91,51.85,51.91,1200.0,41.5485,41.5886,41.5405,41.5886,1200.0
2006-03-08 14:35:00,51.88,51.89,51.85,51.89,6700.0,41.5645,41.5725,41.5405,41.5725,6700.0
2006-03-08 14:40:00,51.84,51.93,51.84,51.93,3900.0,41.5325,41.6046,41.5325,41.6046,3900.0
2006-03-08 14:45:00,51.93,51.99,51.93,51.95,4300.0,41.6046,41.6527,41.6046,41.6206,4300.0
2006-03-08 14:50:00,51.93,51.99,51.9,51.96,4900.0,41.6046,41.6527,41.5806,41.6286,4900.0
2006-03-08 14:55:00,51.96,51.98,51.96,51.96,1800.0,41.6286,41.6446,41.6286,41.6286,1800.0
2006-03-08 15:00:00,51.93,51.97,51.91,51.96,800.0,41.6046,41.6366,41.5886,41.6286,800.0
2006-03-08 15:05:00,51.95,51.97,51.93,51.93,5700.0,41.6206,41.6366,41.6046,41.6046,5700.0
2006-03-08 15:10:00,51.92,51.94,51.92,51.94,2600.0,41.5966,41.6126,41.5966,41.6126,2600.0
2006-03-08 15:15:00,51.95,51.96,51.91,51.91,1400.0,41.6206,41.6286,41.5886,41.5886,1400.0
2006-03-08 15:20:00,51.93,51.94,51.91,51.93,5600.0,41.6046,41.6126,41.5886,41.6046,5600.0
2006-03-08 15:25:00,51.94,51.96,51.94,51.96,700.0,41.6126,41.6286,41.6126,41.6286,700.0
2006-03-08 15:30:00,51.96,51.96,51.94,51.95,5000.0,41.6286,41.6286,41.6126,41.6206,5000.0
2006-03-08 15:35:00,51.91,51.92,51.88,51.91,15800.0,41.5886,41.5966,41.5645,41.5886,15800.0
2006-03-08 15:40:00,51.91,51.97,51.91,51.97,4700.0,41.5886,41.6366,41.5886,41.6366,4700.0
2006-03-08 15:45:00,51.92,51.95,51.92,51.94,5500.0,41.5966,41.6206,41.5966,41.6126,5500.0
2006-03-08 15:50:00,51.88,51.92,51.85,51.92,1500.0,41.5645,41.5966,41.5405,41.5966,1500.0
2006-03-08 15:55:00,51.91,51.92,51.84,51.9,12100.0,41.5886,41.5966,41.5325,41.5806,12100.0
2006-03-08 16:00:00,51.89,51.92,51.8,51.84,2100.0,41.5725,41.5966,41.5004,41.5325,2100.0
2006-03-08 16:05:00,51.84,51.84,51.84,51.84,0.0,41.5325,41.5325,41.5325,41.5325,0.0
2006-03-08 16:10:00,51.84,51.84,51.84,51.84,0.0,41.5325,41.5325,41.5325,41.5325,0.0
2006-03-09 09:30:00,51.92,52.02,51.88,51.99,63900.0,41.5966,41.6767,41.5645,41.6527,63900.0
2006-03-09 09:35:00,51.98,51.98,51.88,51.96,63500.0,41.6446,41.6446,41.5645,41.6286,63500.0
2006-03-09 09:40:00,51.98,51.99,51.9,51.9,72700.0,41.6446,41.6527,41.5806,41.5806,72700.0
2006-03-09 09:45:00,51.98,51.98,51.94,51.98,300.0,41.6446,41.6446,41.6126,41.6446,300.0
2006-03-09 09:50:00,52.05,52.05,52.03,52.03,71200.0,41.7007,41.7007,41.6847,41.6847,71200.0
2006-03-09 09:55:00,52.01,52.06,52.0,52.06,80500.0,41.6687,41.7087,41.6607,41.7087,80500.0
2006-03-09 10:00:00,52.05,52.06,52.01,52.04,3900.0,41.7007,41.7087,41.6687,41.6927,3900.0
2006-03-09 10:05:00,52.0,52.05,52.0,52.02,2100.0,41.6607,41.7007,41.6607,41.6767,2100.0
2006-03-09 10:10:00,51.99,52.02,51.98,52.0,92100.0,41.6527,41.6767,41.6446,41.6607,92100.0
2006-03-09 10:15:00,51.97,52.04,51.96,52.04,52900.0,41.6366,41.6927,41.6286,41.6927,52900.0
2006-03-09 10:20:00,52.04,52.05,52.02,52.05,34200.0,41.6927,41.7007,41.6767,41.7007,34200.0
2006-03-09 10:25:00,52.03,52.05,52.01,52.05,64500.0,41.6847,41.7007,41.6687,41.7007,64500.0
2006-03-09 10:30:00,52.05,52.08,52.05,52.07,33400.0,41.7007,41.7248,41.7007,41.7168,33400.0
2006-03-09 10:35:00,52.07,52.08,52.06,52.07,31900.0,41.7168,41.7248,41.7087,41.7168,31900.0
2006-03-09 10:40:00,52.0,52.04,51.99,52.04,31600.0,41.6607,41.6927,41.6527,41.6927,31600.0
2006-03-09 10:45:00,52.02,52.02,51.99,52.0,132500.0,41.6767,41.6767,41.6527,41.6607,132500.0
2006-03-09 10:50:00,51.98,52.01,51.97,51.98,60800.0,41.6446,41.6687,41.6366,41.6446,60800.0
2006-03-09 10:55:00,51.94,51.99,51.92,51.98,43300.0,41.6126,41.6527,41.5966,41.6446,43300.0
2006-03-09 11:00:00,51.97,51.97,51.94,51.94,1100.0,41.6366,41.6366,41.6126,41.6126,1100.0
2006-03-09 11:05:00,51.89,51.95,51.89,51.95,2800.0,41.5725,41.6206,41.5725,41.6206,2800.0
2006-03-09 11:10:00,51.98,52.0,51.98,52.0,60200.0,41.6446,41.6607,41.6446,41.6607,60200.0
2006-03-09 11:15:00,52.0,52.03,51.93,51.98,93400.0,41.6607,41.6847,41.6046,41.6446,93400.0
2006-03-09 11:20:00,51.94,52.01,51.94,52.01,34300.0,41.6126,41.6687,41.6126,41.6687,34300.0
2006-03-09 11:25:00,52.0,52.0,51.96,51.99,52700.0,41.6607,41.6607,41.6286,41.6527,52700.0
2006-03-09 11:30:00,52.01,52.01,51.96,51.99,176800.0,41.6687,41.6687,41.6286,41.6527,176800.0
2006-03-09 11:35:00,52.0,52.0,52.0,52.0,100.0,41.6607,41.6607,41.6607,41.6607,100.0
2006-03-09 11:40:00,51.96,51.99,51.95,51.98,3500.0,41.6286,41.6527,41.6206,41.6446,3500.0
2006-03-09 11:45:00,51.98,51.99,51.93,51.93,9400.0,41.6446,41.6527,41.6046,41.6046,9400.0
2006-03-09 11:50:00,51.98,51.98,51.92,51.93,3800.0,41.6446,41.6446,41.5966,41.6046,3800.0
2006-03-09 11:55:00,51.92,51.97,51.91,51.96,45000.0,41.5966,41.6366,41.5886,41.6286,45000.0
2006-03-09 12:00:00,51.93,51.93,51.91,51.91,400.0,41.6046,41.6046,41.5886,41.5886,400.0
2006-03-09 12:05:00,51.9,51.92,51.9,51.92,300.0,41.5806,41.5966,41.5806,41.5966,300.0
2006-03-09 12:10:00,51.91,51.91,51.87,51.88,16500.0,41.5886,41.5886,41.5565,41.5645,16500.0
2006-03-09 12:15:00,51.87,51.9,51.86,51.87,56400.0,41.5565,41.5806,41.5485,41.5565,56400.0
2006-03-09 12:20:00,51.84,51.91,51.84,51.91,16600.0,41.5325,41.5886,41.5325,41.5886,16600.0
2006-03-09 12:25:00,51.85,51.9,51.85,51.9,600.0,41.5405,41.5806,41.5405,41.5806,600.0
2006-03-09 12:30:00,51.88,51.88,51.82,51.82,50800.0,41.5645,41.5645,41.5165,41.5165,50800.0
2006-03-09 12:35:00,51.8,51.82,51.76,51.76,12000.0,41.5004,41.5165,41.4684,41.4684,12000.0
2006-03-09 12:40:00,51.76,51.76,51.76,51.76,0.0,41.4684,41.4684,41.4684,41.4684,0.0
2006-03-09 12:45:00,51.81,51.81,51.78,51.81,53500.0,41.5085,41.5085,41.4844,41.5085,53500.0
2006-03-09 12:50:00,51.79,51.8,51.77,51.77,2500.0,41.4924,41.5004,41.4764,41.4764,2500.0
2006-03-09 12:55:00,51.77,51.81,51.77,51.81,54400.0,41.4764,41.5085,41.4764,41.5085,54400.0
2006-03-09 13:00:00,51.79,51.79,51.75,51.76,4500.0,41.4924,41.4924,41.4604,41.4684,4500.0
2006-03-09 13:05:00,51.77,51.79,51.77,51.79,8600.0,41.4764,41.4924,41.4764,41.4924,8600.0
2006-03-09 13:10:00,51.69,51.73,51.68,51.71,41200.0,41.4123,41.4444,41.4043,41.4283,41200.0
2006-03-09 13:15:00,51.68,51.72,51.68,51.72,25800.0,41.4043,41.4363,41.4043,41.4363,25800.0
2006-03-09 13:20:00,51.68,51.69,51.63,51.69,50800.0,41.4043,41.4123,41.3642,41.4123,50800.0
2006-03-09 13:25:00,51.67,51.7,51.67,51.7,300.0,41.3963,41.4203,41.3963,41.4203,300.0
2006-03-09 13:30:00,51.7,51.7,51.7,51.7,0.0,41.4203,41.4203,41.4203,41.4203,0.0
2006-03-09 13:35:00,51.73,51.73,51.69,51.73,52400.0,41.4444,41.4444,41.4123,41.4444,52400.0
2006-03-09 13:40:00,51.71,51.76,51.7,51.74,35000.0,41.4283,41.4684,41.4203,41.4524,35000.0
2006-03-09 13:45:00,51.73,51.73,51.73,51.73,1300.0,41.4444,41.4444,41.4444,41.4444,1300.0
2006-03-09 13:50:00,51.72,51.72,51.7,51.72,900.0,41.4363,41.4363,41.4203,41.4363,900.0
2006-03-09 13:55:00,51.72,51.72,51.72,51.72,900.0,41.4363,41.4363,41.4363,41.4363,900.0
2006-03-09 14:00:00,51.72,51.83,51.72,51.82,9200.0,41.4363,41.5245,41.4363,41.5165,9200.0
2006-03-09 14:05:00,51.83,51.83,51.76,51.77,2600.0,41.5245,41.5245,41.4684,41.4764,2600.0
2006-03-09 14:10:00,51.78,51.83,51.78,51.78,2700.0,41.4844,41.5245,41.4844,41.4844,2700.0
2006-03-09 14:15:00,51.83,51.85,51.76,51.83,85200.0,41.5245,41.5405,41.4684,41.5245,85200.0
2006-03-09 14:20:00,51.81,51.82,51.76,51.76,5700.0,41.5085,41.5165,41.4684,41.4684,5700.0
2006-03-09 14:25:00,51.8,51.8,51.75,51.75,3100.0,41.5004,41.5004,41.4604,41.4604,3100.0
2006-03-09 14:30:00,51.81,51.82,51.72,51.81,1900.0,41.5085,41.5165,41.4363,41.5085,1900.0
2006-03-09 14:35:00,51.79,51.8,51.79,51.8,600.0,41.4924,41.5004,41.4924,41.5004,600.0
2006-03-09 14:40:00,51.78,51.78,51.75,51.75,13500.0,41.4844,41.4844,41.4604,41.4604,13500.0
2006-03-09 14:45:00,51.7,51.73,51.69,51.73,6600.0,41.4203,41.4444,41.4123,41.4444,6600.0
2006-03-09 14:50:00,51.74,51.75,51.74,51.74,2100.0,41.4524,41.4604,41.4524,41.4524,2100.0
2006-03-09 14:55:00,51.74,51.75,51.7,51.73,6500.0,41.4524,41.4604,41.4203,41.4444,6500.0
2006-03-09 15:00:00,51.73,51.73,51.65,51.65,18400.0,41.4444,41.4444,41.3803,41.3803,18400.0
2006-03-09 15:05:00,51.65,51.69,51.65,51.65,11400.0,41.3803,41.4123,41.3803,41.3803,11400.0
2006-03-09 15:10:00,51.61,51.65,51.6,51.6,6100.0,41.3482,41.3803,41.3402,41.3402,6100.0
2006-03-09 15:15:00,51.65,51.67,51.65,51.67,54200.0,41.3803,41.3963,41.3803,41.3963,54200.0
2006-03-09 15:20:00,51.65,51.68,51.62,51.64,7500.0,41.3803,41.4043,41.3562,41.3723,7500.0
2006-03-09 15:25:00,51.63,51.68,51.61,51.61,12800.0,41.3642,41.4043,41.3482,41.3482,12800.0
2006-03-09 15:30:00,51.61,51.67,51.6,51.67,8100.0,41.3482,41.3963,41.3402,41.3963,8100.0
2006-03-09 15:35:00,51.67,51.69,51.65,51.69,54800.0,41.3963,41.4123,41.3803,41.4123,54800.0
2006-03-09 15:40:00,51.67,51.67,51.64,51.64,19300.0,41.3963,41.3963,41.3723,41.3723,19300.0
2006-03-09 15:45:00,51.65,51.67,51.6,51.67,52700.0,41.3803,41.3963,41.3402,41.3963,52700.0
2006-03-09 15:50:00,51.67,51.67,51.6,51.66,23100.0,41.3963,41.3963,41.3402,41.3883,23100.0
2006-03-09 15:55:00,51.67,51.67,51.6,51.63,16000.0,41.3963,41.3963,41.3402,41.3642,16000.0
2006-03-09 16:00:00,51.57,51.57,51.57,51.57,600.0,41.3162,41.3162,41.3162,41.3162,600.0
2006-03-09 16:05:00,51.61,51.61,51.61,51.61,500.0,41.3482,41.3482,41.3482,41.3482,500.0
2006-03-09 16:10:00,51.61,51.61,51.61,51.61,0.0,41.3482,41.3482,41.3482,41.3482,0.0
2006-03-10 09:30:00,51.6,51.7,51.6,51.7,14800.0,41.3402,41.4203,41.3402,41.4203,14800.0
2006-03-10 09:35:00,51.6,51.63,51.5,51.6,6800.0,41.3402,41.3642,41.2601,41.3402,6800.0
2006-03-10 09:40:00,51.56,51.56,51.45,51.55,20900.0,41.3082,41.3082,41.22,41.3001,20900.0
2006-03-10 09:45:00,51.6,51.66,51.6,51.62,2300.0,41.3402,41.3883,41.3402,41.3562,2300.0
2006-03-10 09:50:00,51.7,51.7,51.7,51.7,200.0,41.4203,41.4203,41.4203,41.4203,200.0
2006-03-10 09:55:00,51.65,51.68,51.65,51.68,800.0,41.3803,41.4043,41.3803,41.4043,800.0
2006-03-10 10:00:00,51.63,51.64,51.59,51.64,3900.0,41.3642,41.3723,41.3322,41.3723,3900.0
2006-03-10 10:05:00,51.54,51.63,51.54,51.63,3200.0,41.2921,41.3642,41.2921,41.3642,3200.0
2006-03-10 10:10:00,51.68,51.7,51.68,51.7,4600.0,41.4043,41.4203,41.4043,41.4203,4600.0
2006-03-10 10:15:00,51.69,51.78,51.69,51.78,62600.0,41.4123,41.4844,41.4123,41.4844,62600.0
2006-03-10 10:20:00,51.75,51.75,51.73,51.73,1100.0,41.4604,41.4604,41.4444,41.4444,1100.0
2006-03-10 10:25:00,51.78,51.84,51.78,51.8,2400.0,41.4844,41.5325,41.4844,41.5004,2400.0
2006-03-10 10:30:00,51.79,51.82,51.75,51.8,9800.0,41.4924,41.5165,41.4604,41.5004,9800.0
2006-03-10 10:35:00,51.81,51.82,51.81,51.82,8200.0,41.5085,41.5165,41.5085,41.5165,8200.0
2006-03-10 10:40:00,51.95,51.95,51.95,51.95,500.0,41.6206,41.6206,41.6206,41.6206,500.0
2006-03-10 10:45:00,51.89,51.92,51.89,51.92,1600.0,41.5725,41.5966,41.5725,41.5966,1600.0
2006-03-10 10:50:00,51.89,51.92,51.89,51.92,700.0,41.5725,41.5966,41.5725,41.5966,700.0
2006-03-10 10:55:00,51.95,52.01,51.92,52.01,43700.0,41.6206,41.6687,41.5966,41.6687,43700.0
2006-03-10 11:00:00,51.99,51.99,51.95,51.97,14300.0,41.6527,41.6527,41.6206,41.6366,14300.0
2006-03-10 11:05:00,51.95,51.95,51.87,51.87,2100.0,41.6206,41.6206,41.5565,41.5565,2100.0
2006-03-10 11:10:00,51.92,51.94,51.88,51.93,35500.0,41.5966,41.6126,41.5645,41.6046,35500.0
2006-03-10 11:15:00,51.93,51.94,51.89,51.89,13400.0,41.6046,41.6126,41.5725,41.5725,13400.0
2006-03-10 11:20:00,51.9,51.9,51.87,51.9,30300.0,41.5806,41.5806,41.5565,41.5806,30300.0
2006-03-10 11:25:00,51.92,51.98,51.91,51.98,13100.0,41.5966,41.6446,41.5886,41.6446,13100.0
2006-03-10 11:30:00,51.99,51.99,51.97,51.97,2100.0,41.6527,41.6527,41.6366,41.6366,2100.0
2006-03-10 11:35:00,51.94,51.95,51.93,51.95,1600.0,41.6126,41.6206,41.6046,41.6206,1600.0
2006-03-10 11:40:00,51.97,51.98,51.95,51.98,23900.0,41.6366,41.6446,41.6206,41.6446,23900.0
2006-03-10 11:45:00,51.98,52.0,51.98,51.99,900.0,41.6446,41.6607,41.6446,41.6527,900.0
2006-03-10 11:50:00,51.97,51.97,51.93,51.97,1100.0,41.6366,41.6366,41.6046,41.6366,1100.0
2006-03-10 11:55:00,51.97,52.0,51.96,51.99,2600.0,41.6366,41.6607,41.6286,41.6527,2600.0
2006-03-10 12:00:00,51.95,52.05,51.95,52.02,2100.0,41.6206,41.7007,41.6206,41.6767,2100.0
2006-03-10 12:05:00,52.03,52.04,52.0,52.0,7000.0,41.6847,41.6927,41.6607,41.6607,7000.0
2006-03-10 12:10:00,52.03,52.03,51.95,51.97,13500.0,41.6847,41.6847,41.6206,41.6366,13500.0
2006-03-10 12:15:00,51.98,51.98,51.94,51.98,23100.0,41.6446,41.6446,41.6126,41.6446,23100.0
2006-03-10 12:20:00,51.91,51.93,51.91,51.93,12000.0,41.5886,41.6046,41.5886,41.6046,12000.0
2006-03-10 12:25:00,51.91,51.97,51.9,51.97,12900.0,41.5886,41.6366,41.5806,41.6366,12900.0
2006-03-10 12:30:00,51.91,51.95,51.91,51.95,900.0,41.5886,41.6206,41.5886,41.6206,900.0
2006-03-10 12:35:00,51.95,51.95,51.95,51.95,0.0,41.6206,41.6206,41.6206,41.6206,0.0
2006-03-10 12:40:00,52.02,52.03,52.0,52.03,2300.0,41.6767,41.6847,41.6607,41.6847,2300.0
2006-03-10 12:45:00,52.01,52.01,51.96,51.96,6200.0,41.6687,41.6687,41.6286,41.6286,6200.0
2006-03-10 12:50:00,51.96,51.96,51.91,51.91,200.0,41.6286,41.6286,41.5886,41.5886,200.0
2006-03-10 12:55:00,51.93,51.96,51.92,51.96,1800.0,41.6046,41.6286,41.5966,41.6286,1800.0
2006-03-10 13:00:00,51.96,51.96,51.96,51.96,2000.0,41.6286,41.6286,41.6286,41.6286,2000.0
2006-03-10 13:05:00,51.96,51.96,51.91,51.95,3300.0,41.6286,41.6286,41.5886,41.6206,3300.0
2006-03-10 13:10:00,51.96,51.96,51.93,51.93,600.0,41.6286,41.6286,41.6046,41.6046,600.0
2006-03-10 13:15:00,51.95,51.96,51.95,51.96,4100.0,41.6206,41.6286,41.6206,41.6286,4100.0
2006-03-10 13:20:00,51.96,51.96,51.96,51.96,300.0,41.6286,41.6286,41.6286,41.6286,300.0
2006-03-10 13:25:00,51.96,52.01,51.92,51.98,2600.0,41.6286,41.6687,41.5966,41.6446,2600.0
2006-03-10 13:30:00,51.93,51.93,51.93,51.93,1300.0,41.6046,41.6046,41.6046,41.6046,1300.0
2006-03-10 13:35:00,51.93,51.93,51.9,51.9,2400.0,41.6046,41.6046,41.5806,41.5806,2400.0
2006-03-10 13:40:00,51.93,51.93,51.89,51.89,1200.0,41.6046,41.6046,41.5725,41.5725,1200.0
2006-03-10 13:45:00,51.9,51.95,51.87,51.92,10600.0,41.5806,41.6206,41.5565,41.5966,10600.0
2006-03-10 13:50:00,51.91,51.95,51.91,51.95,500.0,41.5886,41.6206,41.5886,41.6206,500.0
2006-03-10 13:55:00,51.97,51.97,51.97,51.97,300.0,41.6366,41.6366,41.6366,41.6366,300.0
2006-03-10 14:00:00,51.93,51.99,51.91,51.96,4600.0,41.6046,41.6527,41.5886,41.6286,4600.0
2006-03-10 14:05:00,51.96,51.96,51.92,51.96,8000.0,41.6286,41.6286,41.5966,41.6286,8000.0
2006-03-10 14:10:00,51.96,51.96,51.96,51.96,4200.0,41.6286,41.6286,41.6286,41.6286,4200.0
2006-03-10 14:15:00,51.96,51.96,51.96,51.96,1100.0,41.6286,41.6286,41.6286,41.6286,1100.0
2006-03-10 14:20:00,52.01,52.01,51.99,52.01,26900.0,41.6687,41.6687,41.6527,41.6687,26900.0
2006-03-10 14:25:00,51.97,52.02,51.97,51.99,1500.0,41.6366,41.6767,41.6366,41.6527,1500.0
2006-03-10 14:30:00,51.96,51.96,51.94,51.94,700.0,41.6286,41.6286,41.6126,41.6126,700.0
2006-03-10 14:35:00,51.96,51.96,51.9,51.9,500.0,41.6286,41.6286,41.5806,41.5806,500.0
2006-03-10 14:40:00,51.96,51.96,51.94,51.94,2100.0,41.6286,41.6286,41.6126,41.6126,2100.0
2006-03-10 14:45:00,51.94,51.94,51.83,51.83,1400.0,41.6126,41.6126,41.5245,41.5245,1400.0
2006-03-10 14:50:00,51.8,51.8,51.8,51.8,100.0,41.5004,41.5004,41.5004,41.5004,100.0
2006-03-10 14:55:00,51.89,51.89,51.76,51.82,2500.0,41.5725,41.5725,41.4684,41.5165,2500.0
2006-03-10 15:00:00,51.77,51.86,51.76,51.81,4800.0,41.4764,41.5485,41.4684,41.5085,4800.0
2006-03-10 15:05:00,51.8,51.84,51.78,51.8,3600.0,41.5004,41.5325,41.4844,41.5004,3600.0
2006-03-10 15:10:00,51.79,51.79,51.78,51.78,700.0,41.4924,41.4924,41.4844,41.4844,700.0
2006-03-10 15:15:00,51.77,51.83,51.77,51.81,30400.0,41.4764,41.5245,41.4764,41.5085,30400.0
2006-03-10 15:20:00,51.84,51.89,51.82,51.88,36400.0,41.5325,41.5725,41.5165,41.5645,36400.0
2006-03-10 15:25:00,51.86,51.9,51.85,51.85,14100.0,41.5485,41.5806,41.5405,41.5405,14100.0
2006-03-10 15:30:00,51.89,51.98,51.89,51.91,8000.0,41.5725,41.6446,41.5725,41.5886,8000.0
2006-03-10 15:35:00,51.93,51.93,51.88,51.9,3200.0,41.6046,41.6046,41.5645,41.5806,3200.0
2006-03-10 15:40:00,51.87,51.87,51.87,51.87,800.0,41.5565,41.5565,41.5565,41.5565,800.0
2006-03-10 15:45:00,51.9,51.91,51.9,51.91,600.0,41.5806,41.5886,41.5806,41.5886,600.0
2006-03-10 15:50:00,51.86,51.91,51.86,51.91,2000.0,41.5485,41.5886,41.5485,41.5886,2000.0
2006-03-10 15:55:00,51.91,51.97,51.89,51.97,2800.0,41.5886,41.6366,41.5725,41.6366,2800.0
2006-03-10 16:00:00,51.89,52.01,51.89,52.01,800.0,41.5725,41.6687,41.5725,41.6687,800.0
2006-03-10 16:05:00,52.01,52.01,52.01,52.01,0.0,41.6687,41.6687,41.6687,41.6687,0.0
2006-03-10 16:10:00,51.92,51.92,51.92,51.92,96000.0,41.5966,41.5966,41.5966,41.5966,96000.0
2006-03-13 09:30:00,52.12,52.12,52.12,52.12,32700.0,41.7568,41.7568,41.7568,41.7568,32700.0
2006-03-13 09:35:00,52.15,52.15,52.1,52.15,4400.0,41.7808,41.7808,41.7408,41.7808,4400.0
2006-03-13 09:40:00,52.1,52.14,52.1,52.13,1300.0,41.7408,41.7728,41.7408,41.7648,1300.0
2006-03-13 09:45:00,52.17,52.17,52.15,52.15,3400.0,41.7969,41.7969,41.7808,41.7808,3400.0
2006-03-13 09:50:00,52.1,52.1,52.1,52.1,1700.0,41.7408,41.7408,41.7408,41.7408,1700.0
2006-03-13 09:55:00,52.09,52.13,52.09,52.11,5300.0,41.7328,41.7648,41.7328,41.7488,5300.0
2006-03-13 10:00:00,52.09,52.16,52.09,52.16,1500.0,41.7328,41.7889,41.7328,41.7889,1500.0
2006-03-13 10:05:00,52.17,52.2,52.17,52.2,500.0,41.7969,41.8209,41.7969,41.8209,500.0
2006-03-13 10:10:00,52.17,52.2,52.15,52.15,1100.0,41.7969,41.8209,41.7808,41.7808,1100.0
2006-03-13 10:15:00,52.2,52.2,52.16,52.18,7200.0,41.8209,41.8209,41.7889,41.8049,7200.0
2006-03-13 10:20:00,52.14,52.19,52.12,52.19,1800.0,41.7728,41.8129,41.7568,41.8129,1800.0
2006-03-13 10:25:00,52.14,52.17,52.14,52.14,1600.0,41.7728,41.7969,41.7728,41.7728,1600.0
2006-03-13 10:30:00,52.11,52.2,52.1,52.2,8600.0,41.7488,41.8209,41.7408,41.8209,8600.0
2006-03-13 10:35:00,52.19,52.19,52.12,52.16,67600.0,41.8129,41.8129,41.7568,41.7889,67600.0
2006-03-13 10:40:00,52.14,52.14,52.03,52.03,6100.0,41.7728,41.7728,41.6847,41.6847,6100.0
2006-03-13 10:45:00,52.07,52.1,52.07,52.1,1500.0,41.7168,41.7408,41.7168,41.7408,1500.0
2006-03-13 10:50:00,52.09,52.15,52.09,52.15,3900.0,41.7328,41.7808,41.7328,41.7808,3900.0
2006-03-13 10:55:00,52.14,52.14,52.14,52.14,600.0,41.7728,41.7728,41.7728,41.7728,600.0
2006-03-13 11:00:00,52.13,52.15,52.09,52.12,13100.0,41.7648,41.7808,41.7328,41.7568,13100.0
2006-03-13 11:05:00,52.07,52.1,52.02,52.02,13200.0,41.7168,41.7408,41.6767,41.6767,13200.0
2006-03-13 11:10:00,52.05,52.05,52.0,52.05,9300.0,41.7007,41.7007,41.6607,41.7007,9300.0
2006-03-13 11:15:00,52.03,52.06,52.03,52.05,3700.0,41.6847,41.7087,41.6847,41.7007,3700.0
2006-03-13 11:20:00,52.06,52.07,52.01,52.05,16600.0,41.7087,41.7168,41.6687,41.7007,16600.0
2006-03-13 11:25:00,52.03,52.05,51.99,52.05,10900.0,41.6847,41.7007,41.6527,41.7007,10900.0
2006-03-13 11:30:00,52.06,52.06,52.02,52.02,6800.0,41.7087,41.7087,41.6767,41.6767,6800.0
2006-03-13 11:35:00,52.02,52.07,52.02,52.05,11700.0,41.6767,41.7168,41.6767,41.7007,11700.0
2006-03-13 11:40:00,52.03,52.04,52.01,52.04,500.0,41.6847,41.6927,41.6687,41.6927,500.0
2006-03-13 11:45:00,52.03,52.05,52.02,52.03,4700.0,41.6847,41.7007,41.6767,41.6847,4700.0
2006-03-13 11:50:00,52.04,52.04,52.01,52.03,5500.0,41.6927,41.6927,41.6687,41.6847,5500.0
2006-03-13 11:55:00,52.01,52.02,51.99,52.0,4100.0,41.6687,41.6767,41.6527,41.6607,4100.0
2006-03-13 12:00:00,51.99,51.99,51.96,51.96,3500.0,41.6527,41.6527,41.6286,41.6286,3500.0
2006-03-13 12:05:00,51.97,51.99,51.97,51.99,4400.0,41.6366,41.6527,41.6366,41.6527,4400.0
2006-03-13 12:10:00,51.97,51.98,51.97,51.98,4000.0,41.6366,41.6446,41.6366,41.6446,4000.0
2006-03-13 12:15:00,51.97,52.02,51.97,52.02,34900.0,41.6366,41.6767,41.6366,41.6767,34900.0
2006-03-13 12:20:00,52.02,52.03,52.02,52.03,700.0,41.6767,41.6847,41.6767,41.6847,700.0
2006-03-13 12:25:00,52.03,52.04,52.03,52.03,10100.0,41.6847,41.6927,41.6847,41.6847,10100.0
2006-03-13 12:30:00,52.02,52.02,51.97,51.97,32200.0,41.6767,41.6767,41.6366,41.6366,32200.0
2006-03-13 12:35:00,51.98,52.02,51.98,52.02,12900.0,41.6446,41.6767,41.6446,41.6767,12900.0
2006-03-13 12:40:00,52.03,52.03,52.01,52.02,12100.0,41.6847,41.6847,41.6687,41.6767,12100.0
2006-03-13 12:45:00,52.02,52.03,52.01,52.03,2100.0,41.6767,41.6847,41.6687,41.6847,2100.0
2006-03-13 12:50:00,52.02,52.02,52.0,52.0,2700.0,41.6767,41.6767,41.6607,41.6607,2700.0
2006-03-13 12:55:00,52.01,52.03,52.01,52.03,30400.0,41.6687,41.6847,41.6687,41.6847,30400.0
2006-03-13 13:00:00,52.03,52.03,51.99,52.0,4200.0,41.6847,41.6847,41.6527,41.6607,4200.0
2006-03-13 13:05:00,52.0,52.0,51.97,51.98,2000.0,41.6607,41.6607,41.6366,41.6446,2000.0
2006-03-13 13:10:00,51.99,52.0,51.96,51.96,3800.0,41.6527,41.6607,41.6286,41.6286,3800.0
2006-03-13 13:15:00,51.96,51.97,51.93,51.94,11700.0,41.6286,41.6366,41.6046,41.6126,11700.0
2006-03-13 13:20:00,51.92,51.93,51.92,51.92,1900.0,41.5966,41.6046,41.5966,41.5966,1900.0
2006-03-13 13:25:00,51.93,51.97,51.93,51.97,5900.0,41.6046,41.6366,41.6046,41.6366,5900.0
2006-03-13 13:30:00,51.97,51.98,51.97,51.98,1000.0,41.6366,41.6446,41.6366,41.6446,1000.0
2006-03-13 13:35:00,51.99,51.99,51.96,51.96,3400.0,41.6527,41.6527,41.6286,41.6286,3400.0
2006-03-13 13:40:00,51.94,51.96,51.94,51.96,800.0,41.6126,41.6286,41.6126,41.6286,800.0
2006-03-13 13:45:00,51.95,51.96,51.93,51.96,33000.0,41.6206,41.6286,41.6046,41.6286,33000.0
2006-03-13 13:50:00,51.94,51.98,51.94,51.98,30600.0,41.6126,41.6446,41.6126,41.6446,30600.0
2006-03-13 13:55:00,51.95,51.96,51.92,51.95,8300.0,41.6206,41.6286,41.5966,41.6206,8300.0
2006-03-13 14:00:00,51.96,52.02,51.96,51.99,46900.0,41.6286,41.6767,41.6286,41.6527,46900.0
2006-03-13 14:05:00,52.0,52.02,51.98,52.02,58600.0,41.6607,41.6767,41.6446,41.6767,58600.0
2006-03-13 14:10:00,52.01,52.04,52.01,52.03,19200.0,41.6687,41.6927,41.6687,41.6847,19200.0
2006-03-13 14:15:00,52.05,52.05,52.05,52.05,1100.0,41.7007,41.7007,41.7007,41.7007,1100.0
2006-03-13 14:20:00,52.03,52.05,52.03,52.03,8600.0,41.6847,41.7007,41.6847,41.6847,8600.0
2006-03-13 14:25:00,52.04,52.04,52.03,52.03,1900.0,41.6927,41.6927,41.6847,41.6847,1900.0
2006-03-13 14:30:00,52.01,52.05,52.01,52.03,16400.0,41.6687,41.7007,41.6687,41.6847,16400.0
2006-03-13 14:35:00,52.03,52.05,52.01,52.03,3700.0,41.6847,41.7007,41.6687,41.6847,3700.0
2006-03-13 14:40:00,52.02,52.03,51.95,51.96,7600.0,41.6767,41.6847,41.6206,41.6286,7600.0
2006-03-13 14:45:00,51.96,51.97,51.93,51.93,2600.0,41.6286,41.6366,41.6046,41.6046,2600.0
2006-03-13 14:50:00,51.92,51.96,51.92,51.96,6300.0,41.5966,41.6286,41.5966,41.6286,6300.0
2006-03-13 14:55:00,51.94,51.94,51.91,51.93,1800.0,41.6126,41.6126,41.5886,41.6046,1800.0
2006-03-13 15:00:00,51.93,51.98,51.93,51.98,16000.0,41.6046,41.6446,41.6046,41.6446,16000.0
2006-03-13 15:05:00,51.95,51.97,51.95,51.95,5000.0,41.6206,41.6366,41.6206,41.6206,5000.0
2006-03-13 15:10:00,51.97,52.0,51.96,52.0,8300.0,41.6366,41.6607,41.6286,41.6607,8300.0
2006-03-13 15:15:00,51.96,52.0,51.96,52.0,4900.0,41.6286,41.6607,41.6286,41.6607,4900.0
2006-03-13 15:20:00,52.0,52.0,51.92,51.94,5100.0,41.6607,41.6607,41.5966,41.6126,5100.0
2006-03-13 15:25:00,51.94,51.94,51.88,51.94,8300.0,41.6126,41.6126,41.5645,41.6126,8300.0
2006-03-13 15:30:00,51.94,51.98,51.94,51.97,10800.0,41.6126,41.6446,41.6126,41.6366,10800.0
2006-03-13 15:35:00,51.98,51.98,51.94,51.96,13000.0,41.6446,41.6446,41.6126,41.6286,13000.0
2006-03-13 15:40:00,51.95,51.99,51.95,51.99,9000.0,41.6206,41.6527,41.6206,41.6527,9000.0
2006-03-13 15:45:00,51.99,52.0,51.96,51.98,9600.0,41.6527,41.6607,41.6286,41.6446,9600.0
2006-03-13 15:50:00,51.98,52.0,51.95,51.97,23600.0,41.6446,41.6607,41.6206,41.6366,23600.0
2006-03-13 15:55:00,51.97,52.0,51.91,51.93,20200.0,41.6366,41.6607,41.5886,41.6046,20200.0
2006-03-13 16:00:00,51.93,52.05,51.93,52.05,37100.0,41.6046,41.7007,41.6046,41.7007,37100.0
2006-03-13 16:05:00,51.93,51.93,51.93,51.93,1600.0,41.6046,41.6046,41.6046,41.6046,1600.0
2006-03-13 16:10:00,51.93,51.93,51.93,51.93,0.0,41.6046,41.6046,41.6046,41.6046,0.0
2006-03-14 09:30:00,52.04,52.04,51.84,51.95,43600.0,41.6927,41.6927,41.5325,41.6206,43600.0
2006-03-14 09:35:00,51.94,51.95,51.85,51.95,5300.0,41.6126,41.6206,41.5405,41.6206,5300.0
2006-03-14 09:40:00,51.98,52.0,51.95,52.0,4400.0,41.6446,41.6607,41.6206,41.6607,4400.0
2006-03-14 09:45:00,52.01,52.06,52.0,52.06,6100.0,41.6687,41.7087,41.6607,41.7087,6100.0
2006-03-14 09:50:00,52.12,52.13,52.12,52.13,900.0,41.7568,41.7648,41.7568,41.7648,900.0
2006-03-14 09:55:00,52.12,52.14,52.12,52.14,1000.0,41.7568,41.7728,41.7568,41.7728,1000.0
2006-03-14 10:00:00,52.14,52.14,52.1,52.1,2700.0,41.7728,41.7728,41.7408,41.7408,2700.0
2006-03-14 10:05:00,52.13,52.16,52.13,52.16,8400.0,41.7648,41.7889,41.7648,41.7889,8400.0
2006-03-14 10:10:00,52.15,52.15,52.12,52.12,900.0,41.7808,41.7808,41.7568,41.7568,900.0
2006-03-14 10:15:00,52.11,52.12,52.11,52.12,300.0,41.7488,41.7568,41.7488,41.7568,300.0
2006-03-14 10:20:00,52.11,52.12,52.08,52.08,2100.0,41.7488,41.7568,41.7248,41.7248,2100.0
2006-03-14 10:25:00,52.05,52.07,52.05,52.05,1500.0,41.7007,41.7168,41.7007,41.7007,1500.0
2006-03-14 10:30:00,52.09,52.09,52.06,52.07,2100.0,41.7328,41.7328,41.7087,41.7168,2100.0
2006-03-14 10:35:00,52.05,52.09,52.05,52.09,400.0,41.7007,41.7328,41.7007,41.7328,400.0
2006-03-14 10:40:00,52.04,52.04,51.99,52.03,5200.0,41.6927,41.6927,41.6527,41.6847,5200.0
2006-03-14 10:45:00,52.03,52.07,52.03,52.07,2200.0,41.6847,41.7168,41.6847,41.7168,2200.0
2006-03-14 10:50:00,52.06,52.07,52.05,52.05,1800.0,41.7087,41.7168,41.7007,41.7007,1800.0
2006-03-14 10:55:00,52.04,52.09,52.04,52.09,8500.0,41.6927,41.7328,41.6927,41.7328,8500.0
2006-03-14 11:00:00,52.07,52.11,52.06,52.09,3700.0,41.7168,41.7488,41.7087,41.7328,3700.0
2006-03-14 11:05:00,52.1,52.1,52.07,52.1,4600.0,41.7408,41.7408,41.7168,41.7408,4600.0
2006-03-14 11:10:00,52.09,52.12,52.09,52.11,3400.0,41.7328,41.7568,41.7328,41.7488,3400.0
2006-03-14 11:15:00,52.14,52.14,52.08,52.12,8100.0,41.7728,41.7728,41.7248,41.7568,8100.0
2006-03-14 11:20:00,52.13,52.18,52.13,52.18,4500.0,41.7648,41.8049,41.7648,41.8049,4500.0
2006-03-14 11:25:00,52.15,52.16,52.15,52.16,800.0,41.7808,41.7889,41.7808,41.7889,800.0
2006-03-14 11:30:00,52.21,52.25,52.21,52.24,7700.0,41.8289,41.861,41.8289,41.853,7700.0
2006-03-14 11:35:00,52.16,52.21,52.16,52.21,59900.0,41.7889,41.8289,41.7889,41.8289,59900.0
2006-03-14 11:40:00,52.23,52.25,52.2,52.25,12400.0,41.8449,41.861,41.8209,41.861,12400.0
2006-03-14 11:45:00,52.22,52.24,52.21,52.21,20000.0,41.8369,41.853,41.8289,41.8289,20000.0
2006-03-14 11:50:00,52.22,52.23,52.19,52.19,5500.0,41.8369,41.8449,41.8129,41.8129,5500.0
2006-03-14 11:55:00,52.22,52.25,52.2,52.21,47400.0,41.8369,41.861,41.8209,41.8289,47400.0
2006-03-14 12:00:00,52.26,52.26,52.21,52.21,1200.0,41.869,41.869,41.8289,41.8289,1200.0
2006-03-14 12:05:00,52.24,52.24,52.2,52.24,3700.0,41.853,41.853,41.8209,41.853,3700.0
2006-03-14 12:10:00,52.22,52.24,52.21,52.23,1300.0,41.8369,41.853,41.8289,41.8449,1300.0
2006-03-14 12:15:00,52.22,52.25,52.21,52.23,6200.0,41.8369,41.861,41.8289,41.8449,6200.0
2006-03-14 12:20:00,52.2,52.21,52.2,52.21,3000.0,41.8209,41.8289,41.8209,41.8289,3000.0
2006-03-14 12:25:00,52.21,52.21,52.21,52.21,0.0,41.8289,41.8289,41.8289,41.8289,0.0
2006-03-14 12:30:00,52.21,52.23,52.18,52.18,14800.0,41.8289,41.8449,41.8049,41.8049,14800.0
2006-03-14 12:35:00,52.2,52.21,52.2,52.2,2300.0,41.8209,41.8289,41.8209,41.8209,2300.0
2006-03-14 12:40:00,52.22,52.22,52.2,52.2,300.0,41.8369,41.8369,41.8209,41.8209,300.0
2006-03-14 12:45:00,52.24,52.24,52.23,52.23,700.0,41.853,41.853,41.8449,41.8449,700.0
2006-03-14 12:50:00,52.24,52.24,52.21,52.24,1300.0,41.853,41.853,41.8289,41.853,1300.0
2006-03-14 12:55:00,52.25,52.25,52.2,52.2,4000.0,41.861,41.861,41.8209,41.8209,4000.0
2006-03-14 13:00:00,52.21,52.25,52.2,52.25,13700.0,41.8289,41.861,41.8209,41.861,13700.0
2006-03-14 13:05:00,52.27,52.28,52.24,52.24,5400.0,41.877,41.885,41.853,41.853,5400.0
2006-03-14 13:10:00,52.24,52.24,52.24,52.24,0.0,41.853,41.853,41.853,41.853,0.0
2006-03-14 13:15:00,52.34,52.34,52.28,52.3,8100.0,41.9331,41.9331,41.885,41.901,8100.0
2006-03-14 13:20:00,52.35,52.38,52.35,52.38,5400.0,41.9411,41.9651,41.9411,41.9651,5400.0
2006-03-14 13:25:00,52.4,52.41,52.38,52.4,11900.0,41.9811,41.9892,41.9651,41.9811,11900.0
2006-03-14 13:30:00,52.4,52.4,52.35,52.39,5900.0,41.9811,41.9811,41.9411,41.9731,5900.0
2006-03-14 13:35:00,52.38,52.38,52.37,52.37,5600.0,41.9651,41.9651,41.9571,41.9571,5600.0
2006-03-14 13:40:00,52.35,52.39,52.35,52.39,11100.0,41.9411,41.9731,41.9411,41.9731,11100.0
2006-03-14 13:45:00,52.4,52.4,52.39,52.4,3200.0,41.9811,41.9811,41.9731,41.9811,3200.0
2006-03-14 13:50:00,52.4,52.4,52.37,52.37,27000.0,41.9811,41.9811,41.9571,41.9571,27000.0
2006-03-14 13:55:00,52.4,52.4,52.34,52.34,2900.0,41.9811,41.9811,41.9331,41.9331,2900.0
2006-03-14 14:00:00,52.37,52.39,52.35,52.38,1700.0,41.9571,41.9731,41.9411,41.9651,1700.0
2006-03-14 14:05:00,52.35,52.36,52.34,52.36,3100.0,41.9411,41.9491,41.9331,41.9491,3100.0
2006-03-14 14:10:00,52.39,52.4,52.37,52.39,3100.0,41.9731,41.9811,41.9571,41.9731,3100.0
2006-03-14 14:15:00,52.39,52.41,52.37,52.4,6400.0,41.9731,41.9892,41.9571,41.9811,6400.0
2006-03-14 14:20:00,52.46,52.46,52.43,52.46,3700.0,42.0292,42.0292,42.0052,42.0292,3700.0
2006-03-14 14:25:00,52.45,52.49,52.45,52.49,1000.0,42.0212,42.0532,42.0212,42.0532,1000.0
2006-03-14 14:30:00,52.51,52.51,52.46,52.48,2200.0,42.0693,42.0693,42.0292,42.0452,2200.0
2006-03-14 14:35:00,52.46,52.46,52.45,52.46,1600.0,42.0292,42.0292,42.0212,42.0292,1600.0
2006-03-14 14:40:00,52.48,52.49,52.46,52.49,2900.0,42.0452,42.0532,42.0292,42.0532,2900.0
2006-03-14 14:45:00,52.49,52.49,52.46,52.46,11000.0,42.0532,42.0532,42.0292,42.0292,11000.0
2006-03-14 14:50:00,52.47,52.53,52.47,52.53,4300.0,42.0372,42.0853,42.0372,42.0853,4300.0
2006-03-14 14:55:00,52.48,52.51,52.48,52.5,1000.0,42.0452,42.0693,42.0452,42.0613,1000.0
2006-03-14 15:00:00,52.5,52.53,52.47,52.47,2200.0,42.0613,42.0853,42.0372,42.0372,2200.0
2006-03-14 15:05:00,52.49,52.54,52.49,52.52,4500.0,42.0532,42.0933,42.0532,42.0773,4500.0
2006-03-14 15:10:00,52.49,52.52,52.47,52.5,7500.0,42.0532,42.0773,42.0372,42.0613,7500.0
2006-03-14 15:15:00,52.51,52.54,52.51,52.52,2400.0,42.0693,42.0933,42.0693,42.0773,2400.0
2006-03-14 15:20:00,52.49,52.51,52.49,52.49,5000.0,42.0532,42.0693,42.0532,42.0532,5000.0
2006-03-14 15:25:00,52.49,52.51,52.44,52.46,24200.0,42.0532,42.0693,42.0132,42.0292,24200.0
2006-03-14 15:30:00,52.47,52.55,52.47,52.55,17000.0,42.0372,42.1013,42.0372,42.1013,17000.0
2006-03-14 15:35:00,52.53,52.55,52.48,52.55,8500.0,42.0853,42.1013,42.0452,42.1013,8500.0
2006-03-14 15:40:00,52.54,52.54,52.49,52.5,20800.0,42.0933,42.0933,42.0532,42.0613,20800.0
2006-03-14 15:45:00,52.51,52.55,52.51,52.55,300.0,42.0693,42.1013,42.0693,42.1013,300.0
2006-03-14 15:50:00,52.48,52.51,52.46,52.51,44300.0,42.0452,42.0693,42.0292,42.0693,44300.0
2006-03-14 15:55:00,52.49,52.49,52.46,52.47,70100.0,42.0532,42.0532,42.0292,42.0372,70100.0
2006-03-14 16:00:00,52.5,52.5,52.47,52.47,16700.0,42.0613,42.0613,42.0372,42.0372,16700.0
2006-03-14 16:05:00,52.5,52.5,52.5,52.5,12000.0,42.0613,42.0613,42.0613,42.0613,12000.0
2006-03-14 16:10:00,52.5,52.5,52.5,52.5,0.0,42.0613,42.0613,42.0613,42.0613,0.0
2006-03-15 09:30:00,52.57,52.58,52.47,52.56,26600.0,42.1173,42.1253,42.0372,42.1093,26600.0
2006-03-15 09:35:00,52.55,52.59,52.54,52.59,2200.0,42.1013,42.1334,42.0933,42.1334,2200.0
2006-03-15 09:40:00,52.58,52.6,52.52,52.58,5900.0,42.1253,42.1414,42.0773,42.1253,5900.0
2006-03-15 09:45:00,52.59,52.59,52.47,52.55,3400.0,42.1334,42.1334,42.0372,42.1013,3400.0
2006-03-15 09:50:00,52.48,52.55,52.48,52.49,5200.0,42.0452,42.1013,42.0452,42.0532,5200.0
2006-03-15 09:55:00,52.52,52.56,52.49,52.56,4400.0,42.0773,42.1093,42.0532,42.1093,4400.0
2006-03-15 10:00:00,52.56,52.58,52.54,52.58,21300.0,42.1093,42.1253,42.0933,42.1253,21300.0
2006-03-15 10:05:00,52.54,52.6,52.54,52.56,6500.0,42.0933,42.1414,42.0933,42.1093,6500.0
2006-03-15 10:10:00,52.55,52.59,52.53,52.53,2000.0,42.1013,42.1334,42.0853,42.0853,2000.0
2006-03-15 10:15:00,52.57,52.57,52.51,52.54,1100.0,42.1173,42.1173,42.0693,42.0933,1100.0
2006-03-15 10:20:00,52.58,52.58,52.48,52.48,4000.0,42.1253,42.1253,42.0452,42.0452,4000.0
2006-03-15 10:25:00,52.53,52.54,52.5,52.54,5100.0,42.0853,42.0933,42.0613,42.0933,5100.0
2006-03-15 10:30:00,52.58,52.58,52.53,52.53,99100.0,42.1253,42.1253,42.0853,42.0853,99100.0
2006-03-15 10:35:00,52.53,52.58,52.52,52.52,13500.0,42.0853,42.1253,42.0773,42.0773,13500.0
2006-03-15 10:40:00,52.54,52.6,52.54,52.57,26600.0,42.0933,42.1414,42.0933,42.1173,26600.0
2006-03-15 10:45:00,52.49,52.5,52.49,52.5,1900.0,42.0532,42.0613,42.0532,42.0613,1900.0
2006-03-15 10:50:00,52.48,52.48,52.43,52.43,3900.0,42.0452,42.0452,42.0052,42.0052,3900.0
2006-03-15 10:55:00,52.47,52.49,52.44,52.47,2800.0,42.0372,42.0532,42.0132,42.0372,2800.0
2006-03-15 11:00:00,52.43,52.5,52.43,52.49,53300.0,42.0052,42.0613,42.0052,42.0532,53300.0
2006-03-15 11:05:00,52.49,52.49,52.49,52.49,0.0,42.0532,42.0532,42.0532,42.0532,0.0
2006-03-15 11:10:00,52.47,52.5,52.47,52.49,2900.0,42.0372,42.0613,42.0372,42.0532,2900.0
2006-03-15 11:15:00,52.43,52.47,52.43,52.46,2000.0,42.0052,42.0372,42.0052,42.0292,2000.0
2006-03-15 11:20:00,52.46,52.5,52.44,52.5,2600.0,42.0292,42.0613,42.0132,42.0613,2600.0
2006-03-15 11:25:00,52.46,52.5,52.45,52.5,2300.0,42.0292,42.0613,42.0212,42.0613,2300.0
2006-03-15 11:30:00,52.5,52.5,52.45,52.5,3800.0,42.0613,42.0613,42.0212,42.0613,3800.0
2006-03-15 11:35:00,52.49,52.5,52.44,52.5,3100.0,42.0532,42.0613,42.0132,42.0613,3100.0
2006-03-15 11:40:00,52.44,52.49,52.43,52.49,5400.0,42.0132,42.0532,42.0052,42.0532,5400.0
2006-03-15 11:45:00,52.45,52.45,52.4,52.41,1900.0,42.0212,42.0212,41.9811,41.9892,1900.0
2006-03-15 11:50:00,52.39,52.48,52.39,52.43,2000.0,41.9731,42.0452,41.9731,42.0052,2000.0
2006-03-15 11:55:00,52.4,52.44,52.4,52.42,2100.0,41.9811,42.0132,41.9811,41.9972,2100.0
2006-03-15 12:00:00,52.42,52.42,52.39,52.4,1300.0,41.9972,41.9972,41.9731,41.9811,1300.0
2006-03-15 12:05:00,52.47,52.47,52.41,52.41,3000.0,42.0372,42.0372,41.9892,41.9892,3000.0
2006-03-15 12:10:00,52.43,52.49,52.43,52.49,1000.0,42.0052,42.0532,42.0052,42.0532,1000.0
2006-03-15 12:15:00,52.49,52.52,52.46,52.52,4300.0,42.0532,42.0773,42.0292,42.0773,4300.0
2006-03-15 12:20:00,52.48,52.52,52.48,52.48,4500.0,42.0452,42.0773,42.0452,42.0452,4500.0
2006-03-15 12:25:00,52.47,52.49,52.43,52.45,4900.0,42.0372,42.0532,42.0052,42.0212,4900.0
2006-03-15 12:30:00,52.45,52.5,52.44,52.5,4400.0,42.0212,42.0613,42.0132,42.0613,4400.0
2006-03-15 12:35:00,52.46,52.5,52.46,52.47,1400.0,42.0292,42.0613,42.0292,42.0372,1400.0
2006-03-15 12:40:00,52.46,52.49,52.46,52.48,1400.0,42.0292,42.0532,42.0292,42.0452,1400.0
2006-03-15 12:45:00,52.5,52.52,52.5,52.52,4300.0,42.0613,42.0773,42.0613,42.0773,4300.0
2006-03-15 12:50:00,52.52,52.55,52.48,52.53,12200.0,42.0773,42.1013,42.0452,42.0853,12200.0
2006-03-15 12:55:00,52.55,52.58,52.53,52.58,5800.0,42.1013,42.1253,42.0853,42.1253,5800.0
2006-03-15 13:00:00,52.54,52.54,52.49,52.49,4400.0,42.0933,42.0933,42.0532,42.0532,4400.0
2006-03-15 13:05:00,52.51,52.55,52.49,52.52,5900.0,42.0693,42.1013,42.0532,42.0773,5900.0
2006-03-15 13:10:00,52.54,52.54,52.48,52.48,3200.0,42.0933,42.0933,42.0452,42.0452,3200.0
2006-03-15 13:15:00,52.52,52.55,52.49,52.54,6600.0,42.0773,42.1013,42.0532,42.0933,6600.0
2006-03-15 13:20:00,52.49,52.55,52.49,52.49,1600.0,42.0532,42.1013,42.0532,42.0532,1600.0
2006-03-15 13:25:00,52.5,52.5,52.48,52.5,2200.0,42.0613,42.0613,42.0452,42.0613,2200.0
2006-03-15 13:30:00,52.5,52.5,52.46,52.5,2900.0,42.0613,42.0613,42.0292,42.0613,2900.0
2006-03-15 13:35:00,52.5,52.5,52.47,52.5,2800.0,42.0613,42.0613,42.0372,42.0613,2800.0
2006-03-15 13:40:00,52.5,52.55,52.48,52.49,8000.0,42.0613,42.1013,42.0452,42.0532,8000.0
2006-03-15 13:45:00,52.48,52.55,52.48,52.5,3500.0,42.0452,42.1013,42.0452,42.0613,3500.0
2006-03-15 13:50:00,52.55,52.55,52.51,52.55,3600.0,42.1013,42.1013,42.0693,42.1013,3600.0
2006-03-15 13:55:00,52.55,52.6,52.51,52.51,10300.0,42.1013,42.1414,42.0693,42.0693,10300.0
2006-03-15 14:00:00,52.55,52.55,52.55,52.55,500.0,42.1013,42.1013,42.1013,42.1013,500.0
2006-03-15 14:05:00,52.51,52.6,52.51,52.56,3900.0,42.0693,42.1414,42.0693,42.1093,3900.0
2006-03-15 14:10:00,52.6,52.7,52.6,52.65,15300.0,42.1414,42.2215,42.1414,42.1814,15300.0
2006-03-15 14:15:00,52.68,52.7,52.65,52.7,2800.0,42.2055,42.2215,42.1814,42.2215,2800.0
2006-03-15 14:20:00,52.7,52.72,52.68,52.7,3800.0,42.2215,42.2375,42.2055,42.2215,3800.0
2006-03-15 14:25:00,52.74,52.74,52.7,52.71,10700.0,42.2535,42.2535,42.2215,42.2295,10700.0
2006-03-15 14:30:00,52.75,52.75,52.69,52.7,4700.0,42.2615,42.2615,42.2135,42.2215,4700.0
2006-03-15 14:35:00,52.75,52.75,52.75,52.75,2400.0,42.2615,42.2615,42.2615,42.2615,2400.0
2006-03-15 14:40:00,52.74,52.75,52.68,52.75,400.0,42.2535,42.2615,42.2055,42.2615,400.0
2006-03-15 14:45:00,52.69,52.73,52.67,52.71,4500.0,42.2135,42.2455,42.1975,42.2295,4500.0
2006-03-15 14:50:00,52.65,52.72,52.65,52.65,3200.0,42.1814,42.2375,42.1814,42.1814,3200.0
2006-03-15 14:55:00,52.65,52.71,52.65,52.69,1600.0,42.1814,42.2295,42.1814,42.2135,1600.0
2006-03-15 15:00:00,52.71,52.72,52.65,52.67,8200.0,42.2295,42.2375,42.1814,42.1975,8200.0
2006-03-15 15:05:00,52.7,52.71,52.64,52.69,3300.0,42.2215,42.2295,42.1734,42.2135,3300.0
2006-03-15 15:10:00,52.69,52.73,52.64,52.73,4500.0,42.2135,42.2455,42.1734,42.2455,4500.0
2006-03-15 15:15:00,52.73,52.74,52.67,52.68,21300.0,42.2455,42.2535,42.1975,42.2055,21300.0
2006-03-15 15:20:00,52.68,52.79,52.68,52.79,4600.0,42.2055,42.2936,42.2055,42.2936,4600.0
2006-03-15 15:25:00,52.79,52.8,52.73,52.73,4900.0,42.2936,42.3016,42.2455,42.2455,4900.0
2006-03-15 15:30:00,52.76,52.8,52.76,52.76,4400.0,42.2696,42.3016,42.2696,42.2696,4400.0
2006-03-15 15:35:00,52.76,52.84,52.76,52.82,51400.0,42.2696,42.3337,42.2696,42.3176,51400.0
2006-03-15 15:40:00,52.82,52.82,52.72,52.72,45300.0,42.3176,42.3176,42.2375,42.2375,45300.0
2006-03-15 15:45:00,52.75,52.8,52.7,52.7,49500.0,42.2615,42.3016,42.2215,42.2215,49500.0
2006-03-15 15:50:00,52.7,52.77,52.7,52.7,13700.0,42.2215,42.2776,42.2215,42.2215,13700.0
2006-03-15 15:55:00,52.7,52.79,52.7,52.72,9100.0,42.2215,42.2936,42.2215,42.2375,9100.0
2006-03-15 16:00:00,52.72,52.79,52.7,52.7,20100.0,42.2375,42.2936,42.2215,42.2215,20100.0
2006-03-15 16:05:00,52.61,52.61,52.61,52.61,140000.0,42.1494,42.1494,42.1494,42.1494,140000.0
2006-03-15 16:10:00,52.61,52.61,52.61,52.61,0.0,42.1494,42.1494,42.1494,42.1494,0.0
2006-03-16 09:30:00,52.93,52.93,52.84,52.89,28700.0,42.4058,42.4058,42.3337,42.3737,28700.0
2006-03-16 09:35:00,52.88,52.88,52.85,52.85,2000.0,42.3657,42.3657,42.3417,42.3417,2000.0
2006-03-16 09:40:00,52.89,52.89,52.79,52.81,8600.0,42.3737,42.3737,42.2936,42.3096,8600.0
2006-03-16 09:45:00,52.83,52.89,52.79,52.89,8600.0,42.3256,42.3737,42.2936,42.3737,8600.0
2006-03-16 09:50:00,52.82,52.88,52.79,52.8,4800.0,42.3176,42.3657,42.2936,42.3016,4800.0
2006-03-16 09:55:00,52.88,52.89,52.81,52.81,3100.0,42.3657,42.3737,42.3096,42.3096,3100.0
2006-03-16 10:00:00,52.82,52.95,52.82,52.95,2600.0,42.3176,42.4218,42.3176,42.4218,2600.0
2006-03-16 10:05:00,52.98,52.98,52.92,52.97,2100.0,42.4458,42.4458,42.3977,42.4378,2100.0
2006-03-16 10:10:00,53.0,53.0,52.91,52.91,3200.0,42.4618,42.4618,42.3897,42.3897,3200.0
2006-03-16 10:15:00,52.98,52.99,52.92,52.99,2400.0,42.4458,42.4538,42.3977,42.4538,2400.0
2006-03-16 10:20:00,52.93,52.93,52.88,52.88,1400.0,42.4058,42.4058,42.3657,42.3657,1400.0
2006-03-16 10:25:00,52.89,52.9,52.83,52.9,8000.0,42.3737,42.3817,42.3256,42.3817,8000.0
2006-03-16 10:30:00,52.89,52.97,52.88,52.97,31800.0,42.3737,42.4378,42.3657,42.4378,31800.0
2006-03-16 10:35:00,52.95,52.95,52.88,52.88,111100.0,42.4218,42.4218,42.3657,42.3657,111100.0
2006-03-16 10:40:00,52.9,52.9,52.87,52.87,49800.0,42.3817,42.3817,42.3577,42.3577,49800.0
2006-03-16 10:45:00,52.85,52.85,52.81,52.84,57900.0,42.3417,42.3417,42.3096,42.3337,57900.0
2006-03-16 10:50:00,52.84,52.86,52.84,52.85,84100.0,42.3337,42.3497,42.3337,42.3417,84100.0
2006-03-16 10:55:00,52.85,52.88,52.85,52.88,7100.0,42.3417,42.3657,42.3417,42.3657,7100.0
2006-03-16 11:00:00,52.85,52.88,52.85,52.86,11200.0,42.3417,42.3657,42.3417,42.3497,11200.0
2006-03-16 11:05:00,52.86,52.87,52.85,52.85,28800.0,42.3497,42.3577,42.3417,42.3417,28800.0
2006-03-16 11:10:00,52.88,52.89,52.85,52.89,2200.0,42.3657,42.3737,42.3417,42.3737,2200.0
2006-03-16 11:15:00,52.92,52.92,52.92,52.92,300.0,42.3977,42.3977,42.3977,42.3977,300.0
2006-03-16 11:20:00,52.88,52.91,52.88,52.91,1500.0,42.3657,42.3897,42.3657,42.3897,1500.0
2006-03-16 11:25:00,52.92,52.92,52.87,52.92,3600.0,42.3977,42.3977,42.3577,42.3977,3600.0
2006-03-16 11:30:00,52.93,52.93,52.92,52.93,6000.0,42.4058,42.4058,42.3977,42.4058,6000.0
2006-03-16 11:35:00,52.93,52.94,52.86,52.92,4100.0,42.4058,42.4138,42.3497,42.3977,4100.0
2006-03-16 11:40:00,52.88,52.92,52.88,52.88,2200.0,42.3657,42.3977,42.3657,42.3657,2200.0
2006-03-16 11:45:00,52.92,52.93,52.89,52.92,1800.0,42.3977,42.4058,42.3737,42.3977,1800.0
2006-03-16 11:50:00,52.92,52.92,52.9,52.91,4300.0,42.3977,42.3977,42.3817,42.3897,4300.0
2006-03-16 11:55:00,52.9,52.9,52.9,52.9,100.0,42.3817,42.3817,42.3817,42.3817,100.0
2006-03-16 12:00:00,52.91,52.91,52.86,52.86,29200.0,42.3897,42.3897,42.3497,42.3497,29200.0
2006-03-16 12:05:00,52.92,52.92,52.92,52.92,4000.0,42.3977,42.3977,42.3977,42.3977,4000.0
2006-03-16 12:10:00,52.94,52.95,52.92,52.95,1000.0,42.4138,42.4218,42.3977,42.4218,1000.0
2006-03-16 12:15:00,52.96,52.96,52.89,52.89,1100.0,42.4298,42.4298,42.3737,42.3737,1100.0
2006-03-16 12:20:00,52.88,52.96,52.88,52.96,3300.0,42.3657,42.4298,42.3657,42.4298,3300.0
2006-03-16 12:25:00,52.97,53.0,52.97,53.0,3800.0,42.4378,42.4618,42.4378,42.4618,3800.0
2006-03-16 12:30:00,52.99,53.01,52.99,52.99,9200.0,42.4538,42.4699,42.4538,42.4538,9200.0
2006-03-16 12:35:00,53.0,53.01,52.99,52.99,153200.0,42.4618,42.4699,42.4538,42.4538,153200.0
2006-03-16 12:40:00,53.01,53.01,52.99,53.0,1600.0,42.4699,42.4699,42.4538,42.4618,1600.0
2006-03-16 12:45:00,53.0,53.01,52.97,52.97,6900.0,42.4618,42.4699,42.4378,42.4378,6900.0
2006-03-16 12:50:00,52.97,53.0,52.97,53.0,800.0,42.4378,42.4618,42.4378,42.4618,800.0
2006-03-16 12:55:00,53.0,53.0,52.95,52.97,8100.0,42.4618,42.4618,42.4218,42.4378,8100.0
2006-03-16 13:00:00,52.96,52.96,52.93,52.93,800.0,42.4298,42.4298,42.4058,42.4058,800.0
2006-03-16 13:05:00,52.93,52.93,52.93,52.93,700.0,42.4058,42.4058,42.4058,42.4058,700.0
2006-03-16 13:10:00,52.92,52.92,52.85,52.85,400.0,42.3977,42.3977,42.3417,42.3417,400.0
2006-03-16 13:15:00,52.89,52.9,52.88,52.88,4200.0,42.3737,42.3817,42.3657,42.3657,4200.0
2006-03-16 13:20:00,52.89,52.89,52.86,52.88,1900.0,42.3737,42.3737,42.3497,42.3657,1900.0
2006-03-16 13:25:00,52.92,52.92,52.89,52.89,4100.0,42.3977,42.3977,42.3737,42.3737,4100.0
2006-03-16 13:30:00,52.88,52.88,52.88,52.88,100.0,42.3657,42.3657,42.3657,42.3657,100.0
2006-03-16 13:35:00,52.92,52.92,52.92,52.92,23200.0,42.3977,42.3977,42.3977,42.3977,23200.0
2006-03-16 13:40:00,52.94,52.94,52.92,52.93,1000.0,42.4138,42.4138,42.3977,42.4058,1000.0
2006-03-16 13:45:00,52.89,52.93,52.88,52.93,1500.0,42.3737,42.4058,42.3657,42.4058,1500.0
2006-03-16 13:50:00,52.83,52.86,52.83,52.86,200.0,42.3256,42.3497,42.3256,42.3497,200.0
2006-03-16 13:55:00,52.82,52.87,52.82,52.82,4200.0,42.3176,42.3577,42.3176,42.3176,4200.0
2006-03-16 14:00:00,52.85,52.85,52.8,52.85,2600.0,42.3417,42.3417,42.3016,42.3417,2600.0
2006-03-16 14:05:00,52.85,52.91,52.85,52.91,4300.0,42.3417,42.3897,42.3417,42.3897,4300.0
2006-03-16 14:10:00,52.91,52.92,52.88,52.88,9100.0,42.3897,42.3977,42.3657,42.3657,9100.0
2006-03-16 14:15:00,52.92,52.92,52.91,52.91,600.0,42.3977,42.3977,42.3897,42.3897,600.0
2006-03-16 14:20:00,52.85,52.91,52.85,52.88,8100.0,42.3417,42.3897,42.3417,42.3657,8100.0
2006-03-16 14:25:00,52.88,52.88,52.84,52.84,300.0,42.3657,42.3657,42.3337,42.3337,300.0
2006-03-16 14:30:00,52.91,52.91,52.88,52.88,10400.0,42.3897,42.3897,42.3657,42.3657,10400.0
2006-03-16 14:35:00,52.88,53.85,52.79,52.79,23700.0,42.3657,43.1428,42.2936,42.2936,23700.0
2006-03-16 14:40:00,52.8,52.84,52.78,52.78,1900.0,42.3016,42.3337,42.2856,42.2856,1900.0
2006-03-16 14:45:00,52.72,52.72,52.72,52.72,100.0,42.2375,42.2375,42.2375,42.2375,100.0
2006-03-16 14:50:00,52.73,52.75,52.7,52.7,2400.0,42.2455,42.2615,42.2215,42.2215,2400.0
2006-03-16 14:55:00,52.7,52.78,52.7,52.77,3700.0,42.2215,42.2856,42.2215,42.2776,3700.0
2006-03-16 15:00:00,52.79,52.79,52.77,52.77,5000.0,42.2936,42.2936,42.2776,42.2776,5000.0
2006-03-16 15:05:00,52.82,52.83,52.78,52.82,2900.0,42.3176,42.3256,42.2856,42.3176,2900.0
2006-03-16 15:10:00,52.82,52.82,52.78,52.78,800.0,42.3176,42.3176,42.2856,42.2856,800.0
2006-03-16 15:15:00,52.83,52.85,52.77,52.77,2300.0,42.3256,42.3417,42.2776,42.2776,2300.0
2006-03-16 15:20:00,52.77,52.77,52.74,52.74,1100.0,42.2776,42.2776,42.2535,42.2535,1100.0
2006-03-16 15:25:00,52.74,52.81,52.74,52.78,2400.0,42.2535,42.3096,42.2535,42.2856,2400.0
2006-03-16 15:30:00,52.8,52.82,52.78,52.82,1000.0,42.3016,42.3176,42.2856,42.3176,1000.0
2006-03-16 15:35:00,52.83,52.83,52.78,52.78,29000.0,42.3256,42.3256,42.2856,42.2856,29000.0
2006-03-16 15:40:00,52.8,52.8,52.75,52.79,9600.0,42.3016,42.3016,42.2615,42.2936,9600.0
2006-03-16 15:45:00,52.8,52.81,52.75,52.8,4400.0,42.3016,42.3096,42.2615,42.3016,4400.0
2006-03-16 15:50:00,52.81,52.81,52.8,52.81,22800.0,42.3096,42.3096,42.3016,42.3096,22800.0
2006-03-16 15:55:00,52.8,52.8,52.77,52.77,12800.0,42.3016,42.3016,42.2776,42.2776,12800.0
2006-03-16 16:00:00,52.79,52.79,52.77,52.77,11700.0,42.2936,42.2936,42.2776,42.2776,11700.0
2006-03-16 16:05:00,52.77,52.77,52.77,52.77,0.0,42.2776,42.2776,42.2776,42.2776,0.0
2006-03-16 16:10:00,52.71,52.81,52.71,52.81,96400.0,42.2295,42.3096,42.2295,42.3096,96400.0
2006-03-17 09:30:00,52.77,52.91,52.74,52.76,81500.0,42.2776,42.3897,42.2535,42.2696,81500.0
2006-03-17 09:35:00,52.84,52.86,52.78,52.78,7500.0,42.3337,42.3497,42.2856,42.2856,7500.0
2006-03-17 09:40:00,52.75,52.81,52.74,52.76,900.0,42.2615,42.3096,42.2535,42.2696,900.0
2006-03-17 09:45:00,52.82,52.82,52.74,52.74,2200.0,42.3176,42.3176,42.2535,42.2535,2200.0
2006-03-17 09:50:00,52.79,52.79,52.72,52.78,800.0,42.2936,42.2936,42.2375,42.2856,800.0
2006-03-17 09:55:00,52.78,52.83,52.74,52.83,1000.0,42.2856,42.3256,42.2535,42.3256,1000.0
2006-03-17 10:00:00,52.83,52.83,52.8,52.8,800.0,42.3256,42.3256,42.3016,42.3016,800.0
2006-03-17 10:05:00,52.8,52.86,52.8,52.8,10000.0,42.3016,42.3497,42.3016,42.3016,10000.0
2006-03-17 10:10:00,52.81,52.84,52.81,52.84,5400.0,42.3096,42.3337,42.3096,42.3337,5400.0
2006-03-17 10:15:00,52.84,52.88,52.81,52.83,11800.0,42.3337,42.3657,42.3096,42.3256,11800.0
2006-03-17 10:20:00,52.82,52.88,52.82,52.84,2600.0,42.3176,42.3657,42.3176,42.3337,2600.0
2006-03-17 10:25:00,52.87,52.87,52.84,52.84,2600.0,42.3577,42.3577,42.3337,42.3337,2600.0
2006-03-17 10:30:00,52.85,52.85,52.77,52.77,8000.0,42.3417,42.3417,42.2776,42.2776,8000.0
2006-03-17 10:35:00,52.78,52.8,52.76,52.79,3400.0,42.2856,42.3016,42.2696,42.2936,3400.0
2006-03-17 10:40:00,52.8,52.81,52.77,52.77,5000.0,42.3016,42.3096,42.2776,42.2776,5000.0
2006-03-17 10:45:00,52.77,52.78,52.74,52.75,11400.0,42.2776,42.2856,42.2535,42.2615,11400.0
2006-03-17 10:50:00,52.77,52.78,52.74,52.75,19300.0,42.2776,42.2856,42.2535,42.2615,19300.0
2006-03-17 10:55:00,52.75,52.77,52.73,52.77,51700.0,42.2615,42.2776,42.2455,42.2776,51700.0
2006-03-17 11:00:00,52.77,52.8,52.77,52.77,20200.0,42.2776,42.3016,42.2776,42.2776,20200.0
2006-03-17 11:05:00,52.77,52.83,52.77,52.83,206100.0,42.2776,42.3256,42.2776,42.3256,206100.0
2006-03-17 11:10:00,52.82,52.82,52.82,52.82,3300.0,42.3176,42.3176,42.3176,42.3176,3300.0
2006-03-17 11:15:00,52.83,52.83,52.8,52.8,3000.0,42.3256,42.3256,42.3016,42.3016,3000.0
2006-03-17 11:20:00,52.8,52.81,52.78,52.79,12300.0,42.3016,42.3096,42.2856,42.2936,12300.0
2006-03-17 11:25:00,52.81,52.81,52.78,52.8,1500.0,42.3096,42.3096,42.2856,42.3016,1500.0
2006-03-17 11:30:00,52.8,52.81,52.8,52.81,700.0,42.3016,42.3096,42.3016,42.3096,700.0
2006-03-17 11:35:00,52.81,52.81,52.81,52.81,900.0,42.3096,42.3096,42.3096,42.3096,900.0
2006-03-17 11:40:00,52.8,52.85,52.8,52.8,159900.0,42.3016,42.3417,42.3016,42.3016,159900.0
2006-03-17 11:45:00,52.84,52.84,52.83,52.84,2400.0,42.3337,42.3337,42.3256,42.3337,2400.0
2006-03-17 11:50:00,52.84,52.84,52.84,52.84,0.0,42.3337,42.3337,42.3337,42.3337,0.0
2006-03-17 11:55:00,52.79,52.86,52.79,52.86,2600.0,42.2936,42.3497,42.2936,42.3497,2600.0
2006-03-17 12:00:00,52.79,52.87,52.79,52.87,1300.0,42.2936,42.3577,42.2936,42.3577,1300.0
2006-03-17 12:05:00,52.85,52.87,52.85,52.87,59100.0,42.3417,42.3577,42.3417,42.3577,59100.0
2006-03-17 12:10:00,52.87,52.87,52.81,52.87,90300.0,42.3577,42.3577,42.3096,42.3577,90300.0
2006-03-17 12:15:00,52.84,52.91,52.84,52.91,40300.0,42.3337,42.3897,42.3337,42.3897,40300.0
2006-03-17 12:20:00,52.93,52.94,52.93,52.93,4900.0,42.4058,42.4138,42.4058,42.4058,4900.0
2006-03-17 12:25:00,52.85,52.91,52.85,52.91,5400.0,42.3417,42.3897,42.3417,42.3897,5400.0
2006-03-17 12:30:00,52.93,52.99,52.93,52.99,700.0,42.4058,42.4538,42.4058,42.4538,700.0
2006-03-17 12:35:00,52.92,52.97,52.91,52.91,1000.0,42.3977,42.4378,42.3897,42.3897,1000.0
2006-03-17 12:40:00,52.92,52.97,52.92,52.97,600.0,42.3977,42.4378,42.3977,42.4378,600.0
2006-03-17 12:45:00,52.92,52.92,52.92,52.92,500.0,42.3977,42.3977,42.3977,42.3977,500.0
2006-03-17 12:50:00,52.94,52.95,52.94,52.95,10900.0,42.4138,42.4218,42.4138,42.4218,10900.0
2006-03-17 12:55:00,52.88,52.95,52.88,52.95,300.0,42.3657,42.4218,42.3657,42.4218,300.0
2006-03-17 13:00:00,52.9,52.95,52.89,52.95,1200.0,42.3817,42.4218,42.3737,42.4218,1200.0
2006-03-17 13:05:00,52.95,52.95,52.9,52.95,11300.0,42.4218,42.4218,42.3817,42.4218,11300.0
2006-03-17 13:10:00,52.95,52.95,52.9,52.9,22400.0,42.4218,42.4218,42.3817,42.3817,22400.0
2006-03-17 13:15:00,52.9,52.96,52.89,52.89,1500.0,42.3817,42.4298,42.3737,42.3737,1500.0
2006-03-17 13:20:00,52.9,52.95,52.82,52.82,3000.0,42.3817,42.4218,42.3176,42.3176,3000.0
2006-03-17 13:25:00,52.89,52.89,52.89,52.89,1700.0,42.3737,42.3737,42.3737,42.3737,1700.0
2006-03-17 13:30:00,52.89,52.89,52.78,52.85,1800.0,42.3737,42.3737,42.2856,42.3417,1800.0
2006-03-17 13:35:00,52.85,52.85,52.85,52.85,1200.0,42.3417,42.3417,42.3417,42.3417,1200.0
2006-03-17 13:40:00,52.8,52.8,52.8,52.8,1100.0,42.3016,42.3016,42.3016,42.3016,1100.0
2006-03-17 13:45:00,52.84,52.87,52.82,52.87,1500.0,42.3337,42.3577,42.3176,42.3577,1500.0
2006-03-17 13:50:00,52.83,52.88,52.83,52.88,2700.0,42.3256,42.3657,42.3256,42.3657,2700.0
2006-03-17 13:55:00,52.84,52.87,52.82,52.85,500.0,42.3337,42.3577,42.3176,42.3417,500.0
2006-03-17 14:00:00,52.83,52.91,52.83,52.91,5800.0,42.3256,42.3897,42.3256,42.3897,5800.0
2006-03-17 14:05:00,52.91,52.91,52.86,52.91,400.0,42.3897,42.3897,42.3497,42.3897,400.0
2006-03-17 14:10:00,52.88,52.88,52.86,52.86,800.0,42.3657,42.3657,42.3497,42.3497,800.0
2006-03-17 14:15:00,52.86,52.86,52.86,52.86,1400.0,42.3497,42.3497,42.3497,42.3497,1400.0
2006-03-17 14:20:00,52.81,52.87,52.8,52.87,2100.0,42.3096,42.3577,42.3016,42.3577,2100.0
2006-03-17 14:25:00,52.82,52.88,52.82,52.88,4400.0,42.3176,42.3657,42.3176,42.3657,4400.0
2006-03-17 14:30:00,52.89,52.9,52.84,52.84,5200.0,42.3737,42.3817,42.3337,42.3337,5200.0
2006-03-17 14:35:00,52.83,52.88,52.83,52.88,2000.0,42.3256,42.3657,42.3256,42.3657,2000.0
2006-03-17 14:40:00,52.88,52.9,52.83,52.89,9500.0,42.3657,42.3817,42.3256,42.3737,9500.0
2006-03-17 14:45:00,52.85,52.92,52.85,52.88,2400.0,42.3417,42.3977,42.3417,42.3657,2400.0
2006-03-17 14:50:00,52.83,52.89,52.78,52.85,3800.0,42.3256,42.3737,42.2856,42.3417,3800.0
2006-03-17 14:55:00,52.84,52.89,52.79,52.89,4800.0,42.3337,42.3737,42.2936,42.3737,4800.0
2006-03-17 15:00:00,52.88,52.89,52.81,52.89,2000.0,42.3657,42.3737,42.3096,42.3737,2000.0
2006-03-17 15:05:00,52.87,52.87,52.86,52.87,1100.0,42.3577,42.3577,42.3497,42.3577,1100.0
2006-03-17 15:10:00,52.87,52.87,52.83,52.83,200.0,42.3577,42.3577,42.3256,42.3256,200.0
2006-03-17 15:15:00,52.85,52.9,52.85,52.86,5300.0,42.3417,42.3817,42.3417,42.3497,5300.0
2006-03-17 15:20:00,52.85,52.85,52.76,52.84,9300.0,42.3417,42.3417,42.2696,42.3337,9300.0
2006-03-17 15:25:00,52.77,52.86,52.77,52.86,4300.0,42.2776,42.3497,42.2776,42.3497,4300.0
2006-03-17 15:30:00,52.85,52.85,52.8,52.8,300.0,42.3417,42.3417,42.3016,42.3016,300.0
2006-03-17 15:35:00,52.87,52.88,52.85,52.88,8200.0,42.3577,42.3657,42.3417,42.3657,8200.0
2006-03-17 15:40:00,52.89,52.91,52.83,52.9,2300.0,42.3737,42.3897,42.3256,42.3817,2300.0
2006-03-17 15:45:00,52.89,52.89,52.88,52.88,2100.0,42.3737,42.3737,42.3657,42.3657,2100.0
2006-03-17 15:50:00,52.87,52.88,52.84,52.84,6900.0,42.3577,42.3657,42.3337,42.3337,6900.0
2006-03-17 15:55:00,52.88,52.88,52.83,52.83,2400.0,42.3657,42.3657,42.3256,42.3256,2400.0
2006-03-17 16:00:00,52.91,52.91,52.91,52.91,6600.0,42.3897,42.3897,42.3897,42.3897,6600.0
2006-03-17 16:05:00,52.91,52.91,52.91,52.91,0.0,42.3897,42.3897,42.3897,42.3897,0.0
2006-03-17 16:10:00,52.91,52.91,52.91,52.91,0.0,42.3897,42.3897,42.3897,42.3897,0.0
2006-03-20 09:30:00,52.99,53.04,52.98,53.0,80100.0,42.4538,42.4939,42.4458,42.4618,80100.0
2006-03-20 09:35:00,53.03,53.04,53.0,53.04,53700.0,42.4859,42.4939,42.4618,42.4939,53700.0
2006-03-20 09:40:00,53.02,53.1,53.02,53.09,3000.0,42.4779,42.542,42.4779,42.5339,3000.0
2006-03-20 09:45:00,53.09,53.09,53.04,53.04,55100.0,42.5339,42.5339,42.4939,42.4939,55100.0
2006-03-20 09:50:00,53.04,53.07,53.04,53.04,3400.0,42.4939,42.5179,42.4939,42.4939,3400.0
2006-03-20 09:55:00,53.03,53.04,53.0,53.0,5700.0,42.4859,42.4939,42.4618,42.4618,5700.0
2006-03-20 10:00:00,53.0,53.04,52.99,52.99,49900.0,42.4618,42.4939,42.4538,42.4538,49900.0
2006-03-20 10:05:00,53.04,53.04,52.96,52.96,700.0,42.4939,42.4939,42.4298,42.4298,700.0
2006-03-20 10:10:00,52.97,52.99,52.93,52.97,4100.0,42.4378,42.4538,42.4058,42.4378,4100.0
2006-03-20 10:15:00,52.95,52.99,52.95,52.99,3400.0,42.4218,42.4538,42.4218,42.4538,3400.0
2006-03-20 10:20:00,53.0,53.03,52.99,53.0,9800.0,42.4618,42.4859,42.4538,42.4618,9800.0
2006-03-20 10:25:00,53.03,53.03,52.95,53.0,53000.0,42.4859,42.4859,42.4218,42.4618,53000.0
2006-03-20 10:30:00,52.95,52.95,52.89,52.89,1400.0,42.4218,42.4218,42.3737,42.3737,1400.0
2006-03-20 10:35:00,52.93,52.96,52.93,52.95,50400.0,42.4058,42.4298,42.4058,42.4218,50400.0
2006-03-20 10:40:00,52.91,52.96,52.9,52.92,3700.0,42.3897,42.4298,42.3817,42.3977,3700.0
2006-03-20 10:45:00,52.92,52.92,52.84,52.84,4900.0,42.3977,42.3977,42.3337,42.3337,4900.0
2006-03-20 10:50:00,52.86,52.87,52.84,52.87,6000.0,42.3497,42.3577,42.3337,42.3577,6000.0
2006-03-20 10:55:00,52.9,52.9,52.87,52.87,5700.0,42.3817,42.3817,42.3577,42.3577,5700.0
2006-03-20 11:00:00,52.91,52.93,52.88,52.88,5900.0,42.3897,42.4058,42.3657,42.3657,5900.0
2006-03-20 11:05:00,52.88,52.9,52.88,52.9,46500.0,42.3657,42.3817,42.3657,42.3817,46500.0
2006-03-20 11:10:00,52.92,52.92,52.87,52.88,5700.0,42.3977,42.3977,42.3577,42.3657,5700.0
2006-03-20 11:15:00,52.92,52.93,52.88,52.88,6700.0,42.3977,42.4058,42.3657,42.3657,6700.0
2006-03-20 11:20:00,52.89,52.89,52.85,52.89,50200.0,42.3737,42.3737,42.3417,42.3737,50200.0
2006-03-20 11:25:00,52.88,52.9,52.85,52.9,7000.0,42.3657,42.3817,42.3417,42.3817,7000.0
2006-03-20 11:30:00,52.87,52.87,52.85,52.85,300.0,42.3577,42.3577,42.3417,42.3417,300.0
2006-03-20 11:35:00,52.88,52.89,52.88,52.89,4200.0,42.3657,42.3737,42.3657,42.3737,4200.0
2006-03-20 11:40:00,52.91,52.92,52.91,52.92,1800.0,42.3897,42.3977,42.3897,42.3977,1800.0
2006-03-20 11:45:00,52.89,52.95,52.89,52.95,7900.0,42.3737,42.4218,42.3737,42.4218,7900.0
2006-03-20 11:50:00,52.94,52.97,52.94,52.97,3800.0,42.4138,42.4378,42.4138,42.4378,3800.0
2006-03-20 11:55:00,52.97,52.98,52.97,52.98,47500.0,42.4378,42.4458,42.4378,42.4458,47500.0
2006-03-20 12:00:00,52.99,53.0,52.95,53.0,800.0,42.4538,42.4618,42.4218,42.4618,800.0
2006-03-20 12:05:00,52.99,52.99,52.96,52.97,7100.0,42.4538,42.4538,42.4298,42.4378,7100.0
2006-03-20 12:10:00,52.97,52.97,52.91,52.92,1000.0,42.4378,42.4378,42.3897,42.3977,1000.0
2006-03-20 12:15:00,52.92,52.96,52.92,52.95,7300.0,42.3977,42.4298,42.3977,42.4218,7300.0
2006-03-20 12:20:00,52.95,52.97,52.9,52.9,67900.0,42.4218,42.4378,42.3817,42.3817,67900.0
2006-03-20 12:25:00,52.9,52.95,52.9,52.94,400.0,42.3817,42.4218,42.3817,42.4138,400.0
2006-03-20 12:30:00,52.9,52.97,52.9,52.92,2900.0,42.3817,42.4378,42.3817,42.3977,2900.0
2006-03-20 12:35:00,52.98,52.99,52.93,52.93,3300.0,42.4458,42.4538,42.4058,42.4058,3300.0
2006-03-20 12:40:00,52.98,52.98,52.93,52.97,700.0,42.4458,42.4458,42.4058,42.4378,700.0
2006-03-20 12:45:00,52.97,53.04,52.93,53.03,1200.0,42.4378,42.4939,42.4058,42.4859,1200.0
2006-03-20 12:50:00,52.98,53.02,52.97,53.01,1400.0,42.4458,42.4779,42.4378,42.4699,1400.0
2006-03-20 12:55:00,52.98,53.03,52.98,53.03,5700.0,42.4458,42.4859,42.4458,42.4859,5700.0
2006-03-20 13:00:00,53.03,53.03,52.99,52.99,2800.0,42.4859,42.4859,42.4538,42.4538,2800.0
2006-03-20 13:05:00,52.97,53.0,52.97,53.0,45900.0,42.4378,42.4618,42.4378,42.4618,45900.0
2006-03-20 13:10:00,53.0,53.02,52.97,53.02,63500.0,42.4618,42.4779,42.4378,42.4779,63500.0
2006-03-20 13:15:00,53.02,53.02,53.02,53.02,700.0,42.4779,42.4779,42.4779,42.4779,700.0
2006-03-20 13:20:00,52.98,53.02,52.98,53.02,6200.0,42.4458,42.4779,42.4458,42.4779,6200.0
2006-03-20 13:25:00,53.01,53.01,52.97,52.97,1000.0,42.4699,42.4699,42.4378,42.4378,1000.0
2006-03-20 13:30:00,52.99,53.02,52.97,52.99,3700.0,42.4538,42.4779,42.4378,42.4538,3700.0
2006-03-20 13:35:00,52.9,52.95,52.88,52.94,4800.0,42.3817,42.4218,42.3657,42.4138,4800.0
2006-03-20 13:40:00,52.91,52.93,52.88,52.91,2200.0,42.3897,42.4058,42.3657,42.3897,2200.0
2006-03-20 13:45:00,52.91,52.92,52.9,52.92,8500.0,42.3897,42.3977,42.3817,42.3977,8500.0
2006-03-20 13:50:00,52.9,52.92,52.88,52.9,49500.0,42.3817,42.3977,42.3657,42.3817,49500.0
2006-03-20 13:55:00,52.89,52.93,52.88,52.88,1100.0,42.3737,42.4058,42.3657,42.3657,1100.0
2006-03-20 14:00:00,52.95,52.99,52.92,52.99,4200.0,42.4218,42.4538,42.3977,42.4538,4200.0
2006-03-20 14:05:00,52.97,52.97,52.95,52.95,10200.0,42.4378,42.4378,42.4218,42.4218,10200.0
2006-03-20 14:10:00,52.97,52.97,52.88,52.88,12300.0,42.4378,42.4378,42.3657,42.3657,12300.0
2006-03-20 14:15:00,52.92,52.95,52.89,52.94,13200.0,42.3977,42.4218,42.3737,42.4138,13200.0
2006-03-20 14:20:00,52.95,52.95,52.9,52.9,2300.0,42.4218,42.4218,42.3817,42.3817,2300.0
2006-03-20 14:25:00,52.93,52.95,52.92,52.95,15300.0,42.4058,42.4218,42.3977,42.4218,15300.0
2006-03-20 14:30:00,52.87,52.92,52.87,52.91,7100.0,42.3577,42.3977,42.3577,42.3897,7100.0
2006-03-20 14:35:00,52.9,52.93,52.86,52.91,4900.0,42.3817,42.4058,42.3497,42.3897,4900.0
2006-03-20 14:40:00,52.89,52.92,52.89,52.89,400.0,42.3737,42.3977,42.3737,42.3737,400.0
2006-03-20 14:45:00,52.93,52.93,52.92,52.93,1100.0,42.4058,42.4058,42.3977,42.4058,1100.0
2006-03-20 14:50:00,52.9,52.94,52.9,52.93,5900.0,42.3817,42.4138,42.3817,42.4058,5900.0
2006-03-20 14:55:00,52.92,52.92,52.92,52.92,200.0,42.3977,42.3977,42.3977,42.3977,200.0
2006-03-20 15:00:00,52.94,52.94,52.88,52.93,1700.0,42.4138,42.4138,42.3657,42.4058,1700.0
2006-03-20 15:05:00,52.93,52.96,52.92,52.96,4500.0,42.4058,42.4298,42.3977,42.4298,4500.0
2006-03-20 15:10:00,52.96,52.96,52.89,52.94,1700.0,42.4298,42.4298,42.3737,42.4138,1700.0
2006-03-20 15:15:00,52.92,52.92,52.88,52.88,1700.0,42.3977,42.3977,42.3657,42.3657,1700.0
2006-03-20 15:20:00,52.92,52.92,52.9,52.9,2700.0,42.3977,42.3977,42.3817,42.3817,2700.0
2006-03-20 15:25:00,52.94,52.94,52.9,52.92,5600.0,42.4138,42.4138,42.3817,42.3977,5600.0
2006-03-20 15:30:00,52.9,52.9,52.89,52.89,1700.0,42.3817,42.3817,42.3737,42.3737,1700.0
2006-03-20 15:35:00,52.92,52.92,52.9,52.9,300.0,42.3977,42.3977,42.3817,42.3817,300.0
2006-03-20 15:40:00,52.92,52.99,52.92,52.99,1400.0,42.3977,42.4538,42.3977,42.4538,1400.0
2006-03-20 15:45:00,52.98,52.98,52.96,52.97,1500.0,42.4458,42.4458,42.4298,42.4378,1500.0
2006-03-20 15:50:00,52.95,52.97,52.95,52.96,1300.0,42.4218,42.4378,42.4218,42.4298,1300.0
2006-03-20 15:55:00,52.97,52.97,52.93,52.95,4000.0,42.4378,42.4378,42.4058,42.4218,4000.0
2006-03-20 16:00:00,52.94,52.94,52.94,52.94,500.0,42.4138,42.4138,42.4138,42.4138,500.0
2006-03-20 16:05:00,52.94,52.94,52.94,52.94,0.0,42.4138,42.4138,42.4138,42.4138,0.0
2006-03-20 16:10:00,52.93,52.93,52.93,52.93,700.0,42.4058,42.4058,42.4058,42.4058,700.0
2006-03-21 09:30:00,52.97,53.03,52.94,52.95,20700.0,42.4378,42.4859,42.4138,42.4218,20700.0
2006-03-21 09:35:00,52.95,52.95,52.8,52.86,24300.0,42.4218,42.4218,42.3016,42.3497,24300.0
2006-03-21 09:40:00,52.84,52.84,52.75,52.83,3600.0,42.3337,42.3337,42.2615,42.3256,3600.0
2006-03-21 09:45:00,52.83,52.85,52.76,52.83,3000.0,42.3256,42.3417,42.2696,42.3256,3000.0
2006-03-21 09:50:00,52.86,52.86,52.86,52.86,100.0,42.3497,42.3497,42.3497,42.3497,100.0
2006-03-21 09:55:00,52.84,52.89,52.83,52.89,6900.0,42.3337,42.3737,42.3256,42.3737,6900.0
2006-03-21 10:00:00,52.89,52.89,52.85,52.85,4000.0,42.3737,42.3737,42.3417,42.3417,4000.0
2006-03-21 10:05:00,52.85,52.86,52.85,52.86,1100.0,42.3417,42.3497,42.3417,42.3497,1100.0
2006-03-21 10:10:00,52.85,52.85,52.83,52.83,4600.0,42.3417,42.3417,42.3256,42.3256,4600.0
2006-03-21 10:15:00,52.79,52.79,52.72,52.77,9600.0,42.2936,42.2936,42.2375,42.2776,9600.0
2006-03-21 10:20:00,52.78,52.78,52.73,52.73,12600.0,42.2856,42.2856,42.2455,42.2455,12600.0
2006-03-21 10:25:00,52.81,52.81,52.8,52.8,700.0,42.3096,42.3096,42.3016,42.3016,700.0
2006-03-21 10:30:00,52.87,52.87,52.83,52.83,1400.0,42.3577,42.3577,42.3256,42.3256,1400.0
2006-03-21 10:35:00,52.82,52.87,52.82,52.86,1900.0,42.3176,42.3577,42.3176,42.3497,1900.0
2006-03-21 10:40:00,52.86,52.86,52.86,52.86,0.0,42.3497,42.3497,42.3497,42.3497,0.0
2006-03-21 10:45:00,52.89,52.89,52.84,52.86,1300.0,42.3737,42.3737,42.3337,42.3497,1300.0
2006-03-21 10:50:00,52.87,52.87,52.85,52.86,400.0,42.3577,42.3577,42.3417,42.3497,400.0
2006-03-21 10:55:00,52.84,52.84,52.82,52.82,700.0,42.3337,42.3337,42.3176,42.3176,700.0
2006-03-21 11:00:00,52.82,52.86,52.8,52.8,2300.0,42.3176,42.3497,42.3016,42.3016,2300.0
2006-03-21 11:05:00,52.84,52.89,52.84,52.87,1800.0,42.3337,42.3737,42.3337,42.3577,1800.0
2006-03-21 11:10:00,52.87,52.87,52.81,52.86,10300.0,42.3577,42.3577,42.3096,42.3497,10300.0
2006-03-21 11:15:00,52.86,52.87,52.86,52.87,7600.0,42.3497,42.3577,42.3497,42.3577,7600.0
2006-03-21 11:20:00,52.87,52.9,52.83,52.9,4600.0,42.3577,42.3817,42.3256,42.3817,4600.0
2006-03-21 11:25:00,52.92,52.97,52.92,52.94,13100.0,42.3977,42.4378,42.3977,42.4138,13100.0
2006-03-21 11:30:00,52.99,53.02,52.93,53.02,11000.0,42.4538,42.4779,42.4058,42.4779,11000.0
2006-03-21 11:35:00,53.15,53.15,53.15,53.15,900.0,42.582,42.582,42.582,42.582,900.0
2006-03-21 11:40:00,53.13,53.2,53.13,53.2,2100.0,42.566,42.6221,42.566,42.6221,2100.0
2006-03-21 11:45:00,53.19,53.19,53.18,53.18,4900.0,42.6141,42.6141,42.606,42.606,4900.0
2006-03-21 11:50:00,53.18,53.18,53.16,53.17,1600.0,42.606,42.606,42.59,42.598,1600.0
2006-03-21 11:55:00,53.14,53.16,53.14,53.16,1500.0,42.574,42.59,42.574,42.59,1500.0
2006-03-21 12:00:00,53.13,53.16,53.13,53.16,1700.0,42.566,42.59,42.566,42.59,1700.0
2006-03-21 12:05:00,53.16,53.17,53.16,53.17,3000.0,42.59,42.598,42.59,42.598,3000.0
2006-03-21 12:10:00,53.17,53.17,53.12,53.12,1200.0,42.598,42.598,42.558,42.558,1200.0
2006-03-21 12:15:00,53.16,53.18,53.16,53.18,800.0,42.59,42.606,42.59,42.606,800.0
2006-03-21 12:20:00,53.15,53.18,53.15,53.15,3000.0,42.582,42.606,42.582,42.582,3000.0
2006-03-21 12:25:00,53.11,53.14,53.11,53.14,3300.0,42.55,42.574,42.55,42.574,3300.0
2006-03-21 12:30:00,53.16,53.16,53.11,53.16,3900.0,42.59,42.59,42.55,42.59,3900.0
2006-03-21 12:35:00,53.16,53.16,53.15,53.15,1300.0,42.59,42.59,42.582,42.582,1300.0
2006-03-21 12:40:00,53.16,53.17,53.11,53.17,4600.0,42.59,42.598,42.55,42.598,4600.0
2006-03-21 12:45:00,53.17,53.18,53.17,53.18,2700.0,42.598,42.606,42.598,42.606,2700.0
2006-03-21 12:50:00,53.17,53.2,53.13,53.14,3800.0,42.598,42.6221,42.566,42.574,3800.0
2006-03-21 12:55:00,53.16,53.16,53.11,53.11,2500.0,42.59,42.59,42.55,42.55,2500.0
2006-03-21 13:00:00,53.12,53.12,53.06,53.09,4500.0,42.558,42.558,42.5099,42.5339,4500.0
2006-03-21 13:05:00,53.1,53.12,53.1,53.11,6200.0,42.542,42.558,42.542,42.55,6200.0
2006-03-21 13:10:00,53.13,53.13,53.13,53.13,100.0,42.566,42.566,42.566,42.566,100.0
2006-03-21 13:15:00,53.13,53.13,53.07,53.08,20000.0,42.566,42.566,42.5179,42.5259,20000.0
2006-03-21 13:20:00,53.12,53.13,53.12,53.12,4300.0,42.558,42.566,42.558,42.558,4300.0
2006-03-21 13:25:00,53.12,53.12,53.03,53.09,2900.0,42.558,42.558,42.4859,42.5339,2900.0
2006-03-21 13:30:00,53.09,53.09,53.04,53.09,1500.0,42.5339,42.5339,42.4939,42.5339,1500.0
2006-03-21 13:35:00,53.12,53.12,53.08,53.08,600.0,42.558,42.558,42.5259,42.5259,600.0
2006-03-21 13:40:00,53.08,53.08,52.99,53.06,4200.0,42.5259,42.5259,42.4538,42.5099,4200.0
2006-03-21 13:45:00,53.04,53.04,52.93,52.97,2900.0,42.4939,42.4939,42.4058,42.4378,2900.0
2006-03-21 13:50:00,52.92,52.92,52.89,52.89,1800.0,42.3977,42.3977,42.3737,42.3737,1800.0
2006-03-21 13:55:00,52.94,52.94,52.89,52.9,5000.0,42.4138,42.4138,42.3737,42.3817,5000.0
2006-03-21 14:00:00,52.91,52.97,52.89,52.97,16400.0,42.3897,42.4378,42.3737,42.4378,16400.0
2006-03-21 14:05:00,52.9,52.96,52.86,52.86,3400.0,42.3817,42.4298,42.3497,42.3497,3400.0
2006-03-21 14:10:00,52.86,52.89,52.8,52.82,3700.0,42.3497,42.3737,42.3016,42.3176,3700.0
2006-03-21 14:15:00,52.85,52.85,52.75,52.8,3300.0,42.3417,42.3417,42.2615,42.3016,3300.0
2006-03-21 14:20:00,52.81,52.86,52.78,52.82,5300.0,42.3096,42.3497,42.2856,42.3176,5300.0
2006-03-21 14:25:00,52.81,52.81,52.69,52.76,15900.0,42.3096,42.3096,42.2135,42.2696,15900.0
2006-03-21 14:30:00,52.72,52.72,52.62,52.7,2100.0,42.2375,42.2375,42.1574,42.2215,2100.0
2006-03-21 14:35:00,52.67,52.75,52.67,52.73,52600.0,42.1975,42.2615,42.1975,42.2455,52600.0
2006-03-21 14:40:00,52.77,52.77,52.73,52.76,51500.0,42.2776,42.2776,42.2455,42.2696,51500.0
2006-03-21 14:45:00,52.76,52.76,52.69,52.73,900.0,42.2696,42.2696,42.2135,42.2455,900.0
2006-03-21 14:50:00,52.7,52.72,52.69,52.7,251500.0,42.2215,42.2375,42.2135,42.2215,251500.0
2006-03-21 14:55:00,52.66,52.67,52.62,52.67,1900.0,42.1894,42.1975,42.1574,42.1975,1900.0
2006-03-21 15:00:00,52.64,52.65,52.64,52.65,4700.0,42.1734,42.1814,42.1734,42.1814,4700.0
2006-03-21 15:05:00,52.62,52.62,52.56,52.62,5000.0,42.1574,42.1574,42.1093,42.1574,5000.0
2006-03-21 15:10:00,52.6,52.61,52.57,52.61,5100.0,42.1414,42.1494,42.1173,42.1494,5100.0
2006-03-21 15:15:00,52.62,52.65,52.58,52.65,251800.0,42.1574,42.1814,42.1253,42.1814,251800.0
2006-03-21 15:20:00,52.59,52.65,52.55,52.55,1700.0,42.1334,42.1814,42.1013,42.1013,1700.0
2006-03-21 15:25:00,52.63,52.63,52.56,52.59,2300.0,42.1654,42.1654,42.1093,42.1334,2300.0
2006-03-21 15:30:00,52.59,52.64,52.55,52.55,54100.0,42.1334,42.1734,42.1013,42.1013,54100.0
2006-03-21 15:35:00,52.56,52.59,52.53,52.58,53800.0,42.1093,42.1334,42.0853,42.1253,53800.0
2006-03-21 15:40:00,52.6,52.61,52.52,52.57,60300.0,42.1414,42.1494,42.0773,42.1173,60300.0
2006-03-21 15:45:00,52.58,52.61,52.57,52.61,900.0,42.1253,42.1494,42.1173,42.1494,900.0
2006-03-21 15:50:00,52.64,52.64,52.56,52.62,6600.0,42.1734,42.1734,42.1093,42.1574,6600.0
2006-03-21 15:55:00,52.56,52.63,52.56,52.57,7500.0,42.1093,42.1654,42.1093,42.1173,7500.0
2006-03-21 16:00:00,52.52,52.64,52.52,52.58,10400.0,42.0773,42.1734,42.0773,42.1253,10400.0
2006-03-21 16:05:00,52.58,52.58,52.58,52.58,0.0,42.1253,42.1253,42.1253,42.1253,0.0
2006-03-21 16:10:00,52.52,52.52,52.52,52.52,14600.0,42.0773,42.0773,42.0773,42.0773,14600.0
2006-03-22 09:30:00,52.55,52.66,52.48,52.51,31100.0,42.1013,42.1894,42.0452,42.0693,31100.0
2006-03-22 09:35:00,52.55,52.64,52.5,52.5,1200.0,42.1013,42.1734,42.0613,42.0613,1200.0
2006-03-22 09:40:00,52.58,52.63,52.51,52.62,8400.0,42.1253,42.1654,42.0693,42.1574,8400.0
2006-03-22 09:45:00,52.6,52.62,52.58,52.58,3700.0,42.1414,42.1574,42.1253,42.1253,3700.0
2006-03-22 09:50:00,52.57,52.57,52.54,52.54,1500.0,42.1173,42.1173,42.0933,42.0933,1500.0
2006-03-22 09:55:00,52.56,52.56,52.52,52.55,21700.0,42.1093,42.1093,42.0773,42.1013,21700.0
2006-03-22 10:00:00,52.58,52.62,52.54,52.62,3100.0,42.1253,42.1574,42.0933,42.1574,3100.0
2006-03-22 10:05:00,52.62,52.64,52.6,52.6,5000.0,42.1574,42.1734,42.1414,42.1414,5000.0
2006-03-22 10:10:00,52.61,52.62,52.59,52.61,5700.0,42.1494,42.1574,42.1334,42.1494,5700.0
2006-03-22 10:15:00,52.61,52.66,52.59,52.66,1200.0,42.1494,42.1894,42.1334,42.1894,1200.0
2006-03-22 10:20:00,52.67,52.7,52.67,52.7,500.0,42.1975,42.2215,42.1975,42.2215,500.0
2006-03-22 10:25:00,52.68,52.68,52.64,52.65,4800.0,42.2055,42.2055,42.1734,42.1814,4800.0
2006-03-22 10:30:00,52.65,52.7,52.62,52.62,7700.0,42.1814,42.2215,42.1574,42.1574,7700.0
2006-03-22 10:35:00,52.64,52.64,52.58,52.58,2100.0,42.1734,42.1734,42.1253,42.1253,2100.0
2006-03-22 10:40:00,52.63,52.63,52.57,52.57,2200.0,42.1654,42.1654,42.1173,42.1173,2200.0
2006-03-22 10:45:00,52.6,52.65,52.57,52.64,12100.0,42.1414,42.1814,42.1173,42.1734,12100.0
2006-03-22 10:50:00,52.63,52.64,52.6,52.63,6200.0,42.1654,42.1734,42.1414,42.1654,6200.0
2006-03-22 10:55:00,52.62,52.62,52.51,52.51,13900.0,42.1574,42.1574,42.0693,42.0693,13900.0
2006-03-22 11:00:00,52.56,52.66,52.56,52.66,2400.0,42.1093,42.1894,42.1093,42.1894,2400.0
2006-03-22 11:05:00,52.66,52.66,52.66,52.66,100.0,42.1894,42.1894,42.1894,42.1894,100.0
2006-03-22 11:10:00,52.63,52.64,52.55,52.61,1700.0,42.1654,42.1734,42.1013,42.1494,1700.0
2006-03-22 11:15:00,52.62,52.62,52.57,52.62,400.0,42.1574,42.1574,42.1173,42.1574,400.0
2006-03-22 11:20:00,52.62,52.64,52.61,52.64,600.0,42.1574,42.1734,42.1494,42.1734,600.0
2006-03-22 11:25:00,52.64,52.68,52.62,52.62,2000.0,42.1734,42.2055,42.1574,42.1574,2000.0
2006-03-22 11:30:00,52.63,52.63,52.58,52.63,1800.0,42.1654,42.1654,42.1253,42.1654,1800.0
2006-03-22 11:35:00,52.64,52.67,52.64,52.67,2000.0,42.1734,42.1975,42.1734,42.1975,2000.0
2006-03-22 11:40:00,52.67,52.67,52.62,52.67,800.0,42.1975,42.1975,42.1574,42.1975,800.0
2006-03-22 11:45:00,52.67,52.73,52.66,52.7,5900.0,42.1975,42.2455,42.1894,42.2215,5900.0
2006-03-22 11:50:00,52.73,52.73,52.7,52.7,800.0,42.2455,42.2455,42.2215,42.2215,800.0
2006-03-22 11:55:00,52.71,52.71,52.71,52.71,2200.0,42.2295,42.2295,42.2295,42.2295,2200.0
2006-03-22 12:00:00,52.75,52.75,52.74,52.74,7000.0,42.2615,42.2615,42.2535,42.2535,7000.0
2006-03-22 12:05:00,52.77,52.78,52.77,52.77,2200.0,42.2776,42.2856,42.2776,42.2776,2200.0
2006-03-22 12:10:00,52.78,52.78,52.78,52.78,500.0,42.2856,42.2856,42.2856,42.2856,500.0
2006-03-22 12:15:00,52.79,52.79,52.74,52.77,1400.0,42.2936,42.2936,42.2535,42.2776,1400.0
2006-03-22 12:20:00,52.76,52.76,52.76,52.76,2800.0,42.2696,42.2696,42.2696,42.2696,2800.0
2006-03-22 12:25:00,52.76,52.76,52.7,52.76,1300.0,42.2696,42.2696,42.2215,42.2696,1300.0
2006-03-22 12:30:00,52.74,52.74,52.74,52.74,600.0,42.2535,42.2535,42.2535,42.2535,600.0
2006-03-22 12:35:00,52.73,52.73,52.68,52.68,1400.0,42.2455,42.2455,42.2055,42.2055,1400.0
2006-03-22 12:40:00,52.71,52.71,52.68,52.71,2600.0,42.2295,42.2295,42.2055,42.2295,2600.0
2006-03-22 12:45:00,52.71,52.71,52.68,52.68,1600.0,42.2295,42.2295,42.2055,42.2055,1600.0
2006-03-22 12:50:00,52.71,52.74,52.68,52.74,1200.0,42.2295,42.2535,42.2055,42.2535,1200.0
2006-03-22 12:55:00,52.7,52.74,52.68,52.74,3900.0,42.2215,42.2535,42.2055,42.2535,3900.0
2006-03-22 13:00:00,52.72,52.73,52.7,52.73,1500.0,42.2375,42.2455,42.2215,42.2455,1500.0
2006-03-22 13:05:00,52.76,52.8,52.74,52.78,1700.0,42.2696,42.3016,42.2535,42.2856,1700.0
2006-03-22 13:10:00,52.75,52.79,52.75,52.79,1000.0,42.2615,42.2936,42.2615,42.2936,1000.0
2006-03-22 13:15:00,52.78,52.8,52.75,52.8,4700.0,42.2856,42.3016,42.2615,42.3016,4700.0
2006-03-22 13:20:00,52.8,52.8,52.75,52.8,5200.0,42.3016,42.3016,42.2615,42.3016,5200.0
2006-03-22 13:25:00,52.75,52.81,52.75,52.81,2400.0,42.2615,42.3096,42.2615,42.3096,2400.0
2006-03-22 13:30:00,52.79,52.79,52.78,52.78,500.0,42.2936,42.2936,42.2856,42.2856,500.0
2006-03-22 13:35:00,52.83,52.83,52.74,52.8,5500.0,42.3256,42.3256,42.2535,42.3016,5500.0
2006-03-22 13:40:00,52.74,52.79,52.74,52.77,2200.0,42.2535,42.2936,42.2535,42.2776,2200.0
2006-03-22 13:45:00,52.77,52.77,52.77,52.77,1300.0,42.2776,42.2776,42.2776,42.2776,1300.0
2006-03-22 13:50:00,52.77,52.8,52.77,52.8,5600.0,42.2776,42.3016,42.2776,42.3016,5600.0
2006-03-22 13:55:00,52.78,52.8,52.77,52.77,28100.0,42.2856,42.3016,42.2776,42.2776,28100.0
2006-03-22 14:00:00,52.8,52.81,52.78,52.81,16100.0,42.3016,42.3096,42.2856,42.3096,16100.0
2006-03-22 14:05:00,52.81,52.81,52.75,52.78,6600.0,42.3096,42.3096,42.2615,42.2856,6600.0
2006-03-22 14:10:00,52.78,52.78,52.7,52.74,3600.0,42.2856,42.2856,42.2215,42.2535,3600.0
2006-03-22 14:15:00,52.73,52.73,52.7,52.7,200.0,42.2455,42.2455,42.2215,42.2215,200.0
2006-03-22 14:20:00,52.73,52.73,52.73,52.73,200.0,42.2455,42.2455,42.2455,42.2455,200.0
2006-03-22 14:25:00,52.74,52.74,52.66,52.66,4100.0,42.2535,42.2535,42.1894,42.1894,4100.0
2006-03-22 14:30:00,52.66,52.66,52.65,52.65,7000.0,42.1894,42.1894,42.1814,42.1814,7000.0
2006-03-22 14:35:00,52.69,52.69,52.66,52.66,500.0,42.2135,42.2135,42.1894,42.1894,500.0
2006-03-22 14:40:00,52.69,52.69,52.67,52.67,4200.0,42.2135,42.2135,42.1975,42.1975,4200.0
2006-03-22 14:45:00,52.69,52.72,52.68,52.7,1300.0,42.2135,42.2375,42.2055,42.2215,1300.0
2006-03-22 14:50:00,52.73,52.78,52.73,52.78,13800.0,42.2455,42.2856,42.2455,42.2856,13800.0
2006-03-22 14:55:00,52.75,52.78,52.73,52.74,47800.0,42.2615,42.2856,42.2455,42.2535,47800.0
2006-03-22 15:00:00,52.74,52.75,52.7,52.75,14600.0,42.2535,42.2615,42.2215,42.2615,14600.0
2006-03-22 15:05:00,52.7,52.76,52.69,52.72,800.0,42.2215,42.2696,42.2135,42.2375,800.0
2006-03-22 15:10:00,52.71,52.72,52.68,52.71,8300.0,42.2295,42.2375,42.2055,42.2295,8300.0
2006-03-22 15:15:00,52.71,52.75,52.71,52.71,5900.0,42.2295,42.2615,42.2295,42.2295,5900.0
2006-03-22 15:20:00,52.74,52.75,52.71,52.75,2600.0,42.2535,42.2615,42.2295,42.2615,2600.0
2006-03-22 15:25:00,52.75,52.78,52.71,52.78,2200.0,42.2615,42.2856,42.2295,42.2856,2200.0
2006-03-22 15:30:00,52.74,52.81,52.74,52.8,8500.0,42.2535,42.3096,42.2535,42.3016,8500.0
2006-03-22 15:35:00,52.82,52.85,52.79,52.82,1800.0,42.3176,42.3417,42.2936,42.3176,1800.0
2006-03-22 15:40:00,52.84,52.86,52.81,52.85,4500.0,42.3337,42.3497,42.3096,42.3417,4500.0
2006-03-22 15:45:00,52.85,52.9,52.84,52.88,2400.0,42.3417,42.3817,42.3337,42.3657,2400.0
2006-03-22 15:50:00,52.89,52.91,52.84,52.87,19600.0,42.3737,42.3897,42.3337,42.3577,19600.0
2006-03-22 15:55:00,52.87,52.87,52.87,52.87,3000.0,42.3577,42.3577,42.3577,42.3577,3000.0
2006-03-22 16:00:00,52.89,52.89,52.89,52.89,10500.0,42.3737,42.3737,42.3737,42.3737,10500.0
2006-03-22 16:05:00,52.89,52.89,52.89,52.89,8000.0,42.3737,42.3737,42.3737,42.3737,8000.0
2006-03-22 16:10:00,52.89,52.89,52.89,52.89,0.0,42.3737,42.3737,42.3737,42.3737,0.0
2006-03-23 09:30:00,52.87,52.87,52.7,52.73,27500.0,42.3577,42.3577,42.2215,42.2455,27500.0
2006-03-23 09:35:00,52.8,52.8,52.8,52.8,800.0,42.3016,42.3016,42.3016,42.3016,800.0
2006-03-23 09:40:00,52.79,52.82,52.77,52.82,3600.0,42.2936,42.3176,42.2776,42.3176,3600.0
2006-03-23 09:45:00,52.77,52.83,52.77,52.83,10600.0,42.2776,42.3256,42.2776,42.3256,10600.0
2006-03-23 09:50:00,52.79,52.83,52.79,52.79,3600.0,42.2936,42.3256,42.2936,42.2936,3600.0
2006-03-23 09:55:00,52.83,52.83,52.8,52.8,1700.0,42.3256,42.3256,42.3016,42.3016,1700.0
2006-03-23 10:00:00,52.8,52.83,52.78,52.78,16500.0,42.3016,42.3256,42.2856,42.2856,16500.0
2006-03-23 10:05:00,52.8,52.8,52.71,52.77,2700.0,42.3016,42.3016,42.2295,42.2776,2700.0
2006-03-23 10:10:00,52.79,52.79,52.73,52.73,4700.0,42.2936,42.2936,42.2455,42.2455,4700.0
2006-03-23 10:15:00,52.73,52.73,52.65,52.73,3800.0,42.2455,42.2455,42.1814,42.2455,3800.0
2006-03-23 10:20:00,52.74,52.75,52.66,52.66,5300.0,42.2535,42.2615,42.1894,42.1894,5300.0
2006-03-23 10:25:00,52.75,52.75,52.68,52.72,4500.0,42.2615,42.2615,42.2055,42.2375,4500.0
2006-03-23 10:30:00,52.71,52.71,52.52,52.52,7700.0,42.2295,42.2295,42.0773,42.0773,7700.0
2006-03-23 10:35:00,52.61,52.61,52.52,52.52,7300.0,42.1494,42.1494,42.0773,42.0773,7300.0
2006-03-23 10:40:00,52.57,52.59,52.52,52.54,10500.0,42.1173,42.1334,42.0773,42.0933,10500.0
2006-03-23 10:45:00,52.53,52.6,52.53,52.6,1900.0,42.0853,42.1414,42.0853,42.1414,1900.0
2006-03-23 10:50:00,52.6,52.6,52.55,52.55,500.0,42.1414,42.1414,42.1013,42.1013,500.0
2006-03-23 10:55:00,52.56,52.61,52.56,52.6,2000.0,42.1093,42.1494,42.1093,42.1414,2000.0
2006-03-23 11:00:00,52.59,52.59,52.55,52.57,6100.0,42.1334,42.1334,42.1013,42.1173,6100.0
2006-03-23 11:05:00,52.57,52.59,52.57,52.59,1300.0,42.1173,42.1334,42.1173,42.1334,1300.0
2006-03-23 11:10:00,52.67,52.67,52.64,52.66,2900.0,42.1975,42.1975,42.1734,42.1894,2900.0
2006-03-23 11:15:00,52.67,52.69,52.65,52.67,5800.0,42.1975,42.2135,42.1814,42.1975,5800.0
2006-03-23 11:20:00,52.67,52.68,52.65,52.67,4500.0,42.1975,42.2055,42.1814,42.1975,4500.0
2006-03-23 11:25:00,52.67,52.68,52.65,52.68,12100.0,42.1975,42.2055,42.1814,42.2055,12100.0
2006-03-23 11:30:00,52.68,52.68,52.61,52.66,10500.0,42.2055,42.2055,42.1494,42.1894,10500.0
2006-03-23 11:35:00,52.66,52.68,52.63,52.68,6500.0,42.1894,42.2055,42.1654,42.2055,6500.0
2006-03-23 11:40:00,52.68,52.68,52.66,52.66,700.0,42.2055,42.2055,42.1894,42.1894,700.0
2006-03-23 11:45:00,52.66,52.66,52.62,52.62,8500.0,42.1894,42.1894,42.1574,42.1574,8500.0
2006-03-23 11:50:00,52.62,52.62,52.62,52.62,200.0,42.1574,42.1574,42.1574,42.1574,200.0
2006-03-23 11:55:00,52.62,52.67,52.62,52.67,44200.0,42.1574,42.1975,42.1574,42.1975,44200.0
2006-03-23 12:00:00,52.68,52.68,52.61,52.62,21400.0,42.2055,42.2055,42.1494,42.1574,21400.0
2006-03-23 12:05:00,52.62,52.64,52.59,52.59,2700.0,42.1574,42.1734,42.1334,42.1334,2700.0
2006-03-23 12:10:00,52.59,52.65,52.59,52.65,2200.0,42.1334,42.1814,42.1334,42.1814,2200.0
2006-03-23 12:15:00,52.59,52.65,52.59,52.65,200.0,42.1334,42.1814,42.1334,42.1814,200.0
2006-03-23 12:20:00,52.64,52.66,52.64,52.66,1200.0,42.1734,42.1894,42.1734,42.1894,1200.0
2006-03-23 12:25:00,52.65,52.66,52.59,52.66,2400.0,42.1814,42.1894,42.1334,42.1894,2400.0
2006-03-23 12:30:00,52.68,52.68,52.68,52.68,100.0,42.2055,42.2055,42.2055,42.2055,100.0
2006-03-23 12:35:00,52.68,52.7,52.65,52.7,20900.0,42.2055,42.2215,42.1814,42.2215,20900.0
2006-03-23 12:40:00,52.7,52.72,52.65,52.72,1200.0,42.2215,42.2375,42.1814,42.2375,1200.0
2006-03-23 12:45:00,52.74,52.75,52.7,52.7,10800.0,42.2535,42.2615,42.2215,42.2215,10800.0
2006-03-23 12:50:00,52.73,52.76,52.73,52.76,12600.0,42.2455,42.2696,42.2455,42.2696,12600.0
2006-03-23 12:55:00,52.76,52.76,52.71,52.71,1600.0,42.2696,42.2696,42.2295,42.2295,1600.0
2006-03-23 13:00:00,52.69,52.69,52.69,52.69,200.0,42.2135,42.2135,42.2135,42.2135,200.0
2006-03-23 13:05:00,52.74,52.74,52.74,52.74,100.0,42.2535,42.2535,42.2535,42.2535,100.0
2006-03-23 13:10:00,52.74,52.74,52.65,52.7,7000.0,42.2535,42.2535,42.1814,42.2215,7000.0
2006-03-23 13:15:00,52.68,52.7,52.65,52.65,16600.0,42.2055,42.2215,42.1814,42.1814,16600.0
2006-03-23 13:20:00,52.7,52.72,52.7,52.72,500.0,42.2215,42.2375,42.2215,42.2375,500.0
2006-03-23 13:25:00,52.7,52.71,52.7,52.71,23400.0,42.2215,42.2295,42.2215,42.2295,23400.0
2006-03-23 13:30:00,52.68,52.68,52.66,52.66,1400.0,42.2055,42.2055,42.1894,42.1894,1400.0
2006-03-23 13:35:00,52.66,52.66,52.66,52.66,0.0,42.1894,42.1894,42.1894,42.1894,0.0
2006-03-23 13:40:00,52.68,52.7,52.65,52.65,10700.0,42.2055,42.2215,42.1814,42.1814,10700.0
2006-03-23 13:45:00,52.64,52.69,52.64,52.69,3900.0,42.1734,42.2135,42.1734,42.2135,3900.0
2006-03-23 13:50:00,52.67,52.67,52.67,52.67,200.0,42.1975,42.1975,42.1975,42.1975,200.0
2006-03-23 13:55:00,52.69,52.71,52.65,52.71,3300.0,42.2135,42.2295,42.1814,42.2295,3300.0
2006-03-23 14:00:00,52.73,52.77,52.72,52.72,8900.0,42.2455,42.2776,42.2375,42.2375,8900.0
2006-03-23 14:05:00,52.71,52.71,52.64,52.64,5300.0,42.2295,42.2295,42.1734,42.1734,5300.0
2006-03-23 14:10:00,52.64,52.67,52.63,52.63,11900.0,42.1734,42.1975,42.1654,42.1654,11900.0
2006-03-23 14:15:00,52.65,52.66,52.62,52.66,24300.0,42.1814,42.1894,42.1574,42.1894,24300.0
2006-03-23 14:20:00,52.65,52.67,52.64,52.67,8500.0,42.1814,42.1975,42.1734,42.1975,8500.0
2006-03-23 14:25:00,52.71,52.71,52.65,52.65,16700.0,42.2295,42.2295,42.1814,42.1814,16700.0
2006-03-23 14:30:00,52.68,52.68,52.65,52.66,15500.0,42.2055,42.2055,42.1814,42.1894,15500.0
2006-03-23 14:35:00,52.67,52.67,52.63,52.63,5200.0,42.1975,42.1975,42.1654,42.1654,5200.0
2006-03-23 14:40:00,52.64,52.66,52.64,52.66,9600.0,42.1734,42.1894,42.1734,42.1894,9600.0
2006-03-23 14:45:00,52.67,52.67,52.67,52.67,400.0,42.1975,42.1975,42.1975,42.1975,400.0
2006-03-23 14:50:00,52.65,52.67,52.61,52.62,17700.0,42.1814,42.1975,42.1494,42.1574,17700.0
2006-03-23 14:55:00,52.6,52.62,52.55,52.62,9200.0,42.1414,42.1574,42.1013,42.1574,9200.0
2006-03-23 15:00:00,52.63,52.64,52.58,52.58,5500.0,42.1654,42.1734,42.1253,42.1253,5500.0
2006-03-23 15:05:00,52.63,52.69,52.61,52.69,1300.0,42.1654,42.2135,42.1494,42.2135,1300.0
2006-03-23 15:10:00,52.68,52.71,52.65,52.65,26800.0,42.2055,42.2295,42.1814,42.1814,26800.0
2006-03-23 15:15:00,52.7,52.71,52.66,52.66,900.0,42.2215,42.2295,42.1894,42.1894,900.0
2006-03-23 15:20:00,52.7,52.7,52.65,52.7,3200.0,42.2215,42.2215,42.1814,42.2215,3200.0
2006-03-23 15:25:00,52.7,52.7,52.66,52.7,2300.0,42.2215,42.2215,42.1894,42.2215,2300.0
2006-03-23 15:30:00,52.7,52.73,52.67,52.67,28600.0,42.2215,42.2455,42.1975,42.1975,28600.0
2006-03-23 15:35:00,52.66,52.74,52.66,52.72,2100.0,42.1894,42.2535,42.1894,42.2375,2100.0
2006-03-23 15:40:00,52.72,52.72,52.67,52.68,3500.0,42.2375,42.2375,42.1975,42.2055,3500.0
2006-03-23 15:45:00,52.68,52.72,52.66,52.7,19000.0,42.2055,42.2375,42.1894,42.2215,19000.0
2006-03-23 15:50:00,52.68,52.74,52.65,52.74,5200.0,42.2055,42.2535,42.1814,42.2535,5200.0
2006-03-23 15:55:00,52.71,52.71,52.66,52.66,8000.0,42.2295,42.2295,42.1894,42.1894,8000.0
2006-03-23 16:00:00,52.7,52.77,52.7,52.77,8600.0,42.2215,42.2776,42.2215,42.2776,8600.0
2006-03-23 16:05:00,52.77,52.77,52.77,52.77,0.0,42.2776,42.2776,42.2776,42.2776,0.0
2006-03-23 16:10:00,52.7,52.7,52.7,52.7,5500.0,42.2215,42.2215,42.2215,42.2215,5500.0
2006-03-24 09:30:00,52.65,52.65,52.56,52.56,2300.0,42.2744,42.2744,42.2021,42.2021,2300.0
2006-03-24 09:35:00,52.66,52.66,52.55,52.55,3200.0,42.2824,42.2824,42.1941,42.1941,3200.0
2006-03-24 09:40:00,52.56,52.65,52.56,52.58,27500.0,42.2021,42.2744,42.2021,42.2182,27500.0
2006-03-24 09:45:00,52.55,52.56,52.54,52.55,3000.0,42.1941,42.2021,42.1861,42.1941,3000.0
2006-03-24 09:50:00,52.56,52.56,52.5,52.56,2100.0,42.2021,42.2021,42.154,42.2021,2100.0
2006-03-24 09:55:00,52.5,52.56,52.47,52.56,76500.0,42.154,42.2021,42.1299,42.2021,76500.0
2006-03-24 10:00:00,52.54,52.54,52.51,52.51,8500.0,42.1861,42.1861,42.162,42.162,8500.0
2006-03-24 10:05:00,52.57,52.65,52.57,52.59,1300.0,42.2102,42.2744,42.2102,42.2262,1300.0
2006-03-24 10:10:00,52.66,52.68,52.66,52.68,5200.0,42.2824,42.2985,42.2824,42.2985,5200.0
2006-03-24 10:15:00,52.67,52.67,52.66,52.66,1000.0,42.2905,42.2905,42.2824,42.2824,1000.0
2006-03-24 10:20:00,52.65,52.65,52.64,52.64,1700.0,42.2744,42.2744,42.2664,42.2664,1700.0
2006-03-24 10:25:00,52.64,52.74,52.62,52.74,94200.0,42.2664,42.3467,42.2503,42.3467,94200.0
2006-03-24 10:30:00,52.74,52.78,52.74,52.74,5500.0,42.3467,42.3788,42.3467,42.3467,5500.0
2006-03-24 10:35:00,52.74,52.77,52.71,52.71,4500.0,42.3467,42.3708,42.3226,42.3226,4500.0
2006-03-24 10:40:00,52.76,52.78,52.75,52.75,3000.0,42.3627,42.3788,42.3547,42.3547,3000.0
2006-03-24 10:45:00,52.75,52.75,52.75,52.75,600.0,42.3547,42.3547,42.3547,42.3547,600.0
2006-03-24 10:50:00,52.74,52.74,52.73,52.74,13500.0,42.3467,42.3467,42.3386,42.3467,13500.0
2006-03-24 10:55:00,52.73,52.74,52.72,52.74,7100.0,42.3386,42.3467,42.3306,42.3467,7100.0
2006-03-24 11:00:00,52.77,52.77,52.73,52.76,1100.0,42.3708,42.3708,42.3386,42.3627,1100.0
2006-03-24 11:05:00,52.75,52.82,52.74,52.74,2400.0,42.3547,42.4109,42.3467,42.3467,2400.0
2006-03-24 11:10:00,52.77,52.77,52.7,52.7,3800.0,42.3708,42.3708,42.3146,42.3146,3800.0
2006-03-24 11:15:00,52.7,52.77,52.7,52.77,1600.0,42.3146,42.3708,42.3146,42.3708,1600.0
2006-03-24 11:20:00,52.71,52.77,52.7,52.77,1200.0,42.3226,42.3708,42.3146,42.3708,1200.0
2006-03-24 11:25:00,52.76,52.77,52.76,52.77,1200.0,42.3627,42.3708,42.3627,42.3708,1200.0
2006-03-24 11:30:00,52.76,52.76,52.71,52.71,900.0,42.3627,42.3627,42.3226,42.3226,900.0
2006-03-24 11:35:00,52.7,52.72,52.7,52.7,11100.0,42.3146,42.3306,42.3146,42.3146,11100.0
2006-03-24 11:40:00,52.69,52.72,52.65,52.72,1600.0,42.3065,42.3306,42.2744,42.3306,1600.0
2006-03-24 11:45:00,52.71,52.71,52.66,52.66,14200.0,42.3226,42.3226,42.2824,42.2824,14200.0
2006-03-24 11:50:00,52.68,52.7,52.66,52.69,2300.0,42.2985,42.3146,42.2824,42.3065,2300.0
2006-03-24 11:55:00,52.72,52.72,52.72,52.72,900.0,42.3306,42.3306,42.3306,42.3306,900.0
2006-03-24 12:00:00,52.73,52.74,52.73,52.74,2200.0,42.3386,42.3467,42.3386,42.3467,2200.0
2006-03-24 12:05:00,52.73,52.73,52.68,52.68,600.0,42.3386,42.3386,42.2985,42.2985,600.0
2006-03-24 12:10:00,52.68,52.74,52.68,52.74,1700.0,42.2985,42.3467,42.2985,42.3467,1700.0
2006-03-24 12:15:00,52.68,52.72,52.68,52.72,700.0,42.2985,42.3306,42.2985,42.3306,700.0
2006-03-24 12:20:00,52.67,52.69,52.63,52.64,7200.0,42.2905,42.3065,42.2583,42.2664,7200.0
2006-03-24 12:25:00,52.64,52.66,52.64,52.66,1100.0,42.2664,42.2824,42.2664,42.2824,1100.0
2006-03-24 12:30:00,52.68,52.68,52.67,52.67,3600.0,42.2985,42.2985,42.2905,42.2905,3600.0
2006-03-24 12:35:00,52.68,52.7,52.67,52.67,900.0,42.2985,42.3146,42.2905,42.2905,900.0
2006-03-24 12:40:00,52.67,52.67,52.67,52.67,0.0,42.2905,42.2905,42.2905,42.2905,0.0
2006-03-24 12:45:00,52.65,52.65,52.65,52.65,100.0,42.2744,42.2744,42.2744,42.2744,100.0
2006-03-24 12:50:00,52.61,52.62,52.61,52.62,400.0,42.2423,42.2503,42.2423,42.2503,400.0
2006-03-24 12:55:00,52.59,52.63,52.59,52.6,21400.0,42.2262,42.2583,42.2262,42.2343,21400.0
2006-03-24 13:00:00,52.6,52.6,52.56,52.56,19000.0,42.2343,42.2343,42.2021,42.2021,19000.0
2006-03-24 13:05:00,52.57,52.58,52.57,52.57,16600.0,42.2102,42.2182,42.2102,42.2102,16600.0
2006-03-24 13:10:00,52.52,52.52,52.52,52.52,300.0,42.17,42.17,42.17,42.17,300.0
2006-03-24 13:15:00,52.53,52.54,52.53,52.54,400.0,42.1781,42.1861,42.1781,42.1861,400.0
2006-03-24 13:20:00,52.52,52.52,52.46,52.46,1200.0,42.17,42.17,42.1218,42.1218,1200.0
2006-03-24 13:25:00,52.44,52.51,52.44,52.44,1700.0,42.1058,42.162,42.1058,42.1058,1700.0
2006-03-24 13:30:00,52.46,52.59,52.46,52.59,3900.0,42.1218,42.2262,42.1218,42.2262,3900.0
2006-03-24 13:35:00,52.58,52.58,52.57,52.57,2900.0,42.2182,42.2182,42.2102,42.2102,2900.0
2006-03-24 13:40:00,52.5,52.57,52.5,52.57,1600.0,42.154,42.2102,42.154,42.2102,1600.0
2006-03-24 13:45:00,52.57,52.57,52.56,52.56,2200.0,42.2102,42.2102,42.2021,42.2021,2200.0
2006-03-24 13:50:00,52.56,52.58,52.56,52.58,700.0,42.2021,42.2182,42.2021,42.2182,700.0
2006-03-24 13:55:00,52.6,52.6,52.53,52.59,5500.0,42.2343,42.2343,42.1781,42.2262,5500.0
2006-03-24 14:00:00,52.59,52.59,52.55,52.56,1600.0,42.2262,42.2262,42.1941,42.2021,1600.0
2006-03-24 14:05:00,52.52,52.55,52.52,52.55,1000.0,42.17,42.1941,42.17,42.1941,1000.0
2006-03-24 14:10:00,52.56,52.59,52.55,52.59,700.0,42.2021,42.2262,42.1941,42.2262,700.0
2006-03-24 14:15:00,52.61,52.61,52.61,52.61,2600.0,42.2423,42.2423,42.2423,42.2423,2600.0
2006-03-24 14:20:00,52.58,52.6,52.54,52.54,800.0,42.2182,42.2343,42.1861,42.1861,800.0
2006-03-24 14:25:00,52.54,52.61,52.54,52.54,2000.0,42.1861,42.2423,42.1861,42.1861,2000.0
2006-03-24 14:30:00,52.59,52.59,52.54,52.57,2900.0,42.2262,42.2262,42.1861,42.2102,2900.0
2006-03-24 14:35:00,52.56,52.58,52.56,52.58,1400.0,42.2021,42.2182,42.2021,42.2182,1400.0
2006-03-24 14:40:00,52.58,52.59,52.54,52.59,1700.0,42.2182,42.2262,42.1861,42.2262,1700.0
2006-03-24 14:45:00,52.59,52.64,52.57,52.64,7000.0,42.2262,42.2664,42.2102,42.2664,7000.0
2006-03-24 14:50:00,52.6,52.67,52.58,52.67,19600.0,42.2343,42.2905,42.2182,42.2905,19600.0
2006-03-24 14:55:00,52.67,52.67,52.56,52.63,38800.0,42.2905,42.2905,42.2021,42.2583,38800.0
2006-03-24 15:00:00,52.56,52.64,52.56,52.64,11900.0,42.2021,42.2664,42.2021,42.2664,11900.0
2006-03-24 15:05:00,52.65,52.65,52.63,52.63,3900.0,42.2744,42.2744,42.2583,42.2583,3900.0
2006-03-24 15:10:00,52.6,52.64,52.6,52.64,1000.0,42.2343,42.2664,42.2343,42.2664,1000.0
2006-03-24 15:15:00,52.63,52.65,52.56,52.56,2700.0,42.2583,42.2744,42.2021,42.2021,2700.0
2006-03-24 15:20:00,52.62,52.65,52.61,52.65,15400.0,42.2503,42.2744,42.2423,42.2744,15400.0
2006-03-24 15:25:00,52.65,52.65,52.65,52.65,0.0,42.2744,42.2744,42.2744,42.2744,0.0
2006-03-24 15:30:00,52.65,52.68,52.62,52.67,6700.0,42.2744,42.2985,42.2503,42.2905,6700.0
2006-03-24 15:35:00,52.67,52.68,52.67,52.68,900.0,42.2905,42.2985,42.2905,42.2985,900.0
2006-03-24 15:40:00,52.68,52.68,52.62,52.65,2200.0,42.2985,42.2985,42.2503,42.2744,2200.0
2006-03-24 15:45:00,52.68,52.68,52.66,52.66,2600.0,42.2985,42.2985,42.2824,42.2824,2600.0
2006-03-24 15:50:00,52.66,52.69,52.64,52.64,6100.0,42.2824,42.3065,42.2664,42.2664,6100.0
2006-03-24 15:55:00,52.69,52.69,52.63,52.67,3800.0,42.3065,42.3065,42.2583,42.2905,3800.0
2006-03-24 16:00:00,52.63,52.63,52.63,52.63,200.0,42.2583,42.2583,42.2583,42.2583,200.0
2006-03-24 16:05:00,52.63,52.63,52.63,52.63,0.0,42.2583,42.2583,42.2583,42.2583,0.0
2006-03-24 16:10:00,52.63,52.63,52.63,52.63,0.0,42.2583,42.2583,42.2583,42.2583,0.0
2006-03-27 09:30:00,52.6,52.64,52.58,52.58,66300.0,42.2343,42.2664,42.2182,42.2182,66300.0
2006-03-27 09:35:00,52.58,52.58,52.58,52.58,0.0,42.2182,42.2182,42.2182,42.2182,0.0
2006-03-27 09:40:00,52.66,52.67,52.65,52.65,900.0,42.2824,42.2905,42.2744,42.2744,900.0
2006-03-27 09:45:00,52.7,52.7,52.67,52.67,5800.0,42.3146,42.3146,42.2905,42.2905,5800.0
2006-03-27 09:50:00,52.6,52.7,52.6,52.7,57000.0,42.2343,42.3146,42.2343,42.3146,57000.0
2006-03-27 09:55:00,52.63,52.67,52.63,52.67,6500.0,42.2583,42.2905,42.2583,42.2905,6500.0
2006-03-27 10:00:00,52.67,52.67,52.61,52.61,3700.0,42.2905,42.2905,42.2423,42.2423,3700.0
2006-03-27 10:05:00,52.67,52.67,52.6,52.6,9300.0,42.2905,42.2905,42.2343,42.2343,9300.0
2006-03-27 10:10:00,52.57,52.6,52.56,52.59,83600.0,42.2102,42.2343,42.2021,42.2262,83600.0
2006-03-27 10:15:00,52.63,52.63,52.59,52.59,4100.0,42.2583,42.2583,42.2262,42.2262,4100.0
2006-03-27 10:20:00,52.6,52.6,52.56,52.56,5100.0,42.2343,42.2343,42.2021,42.2021,5100.0
2006-03-27 10:25:00,52.58,52.63,52.58,52.6,13400.0,42.2182,42.2583,42.2182,42.2343,13400.0
2006-03-27 10:30:00,52.59,52.59,52.57,52.57,6700.0,42.2262,42.2262,42.2102,42.2102,6700.0
2006-03-27 10:35:00,52.58,52.6,52.57,52.6,25900.0,42.2182,42.2343,42.2102,42.2343,25900.0
2006-03-27 10:40:00,52.58,52.6,52.58,52.59,15000.0,42.2182,42.2343,42.2182,42.2262,15000.0
2006-03-27 10:45:00,52.59,52.59,52.56,52.57,18200.0,42.2262,42.2262,42.2021,42.2102,18200.0
2006-03-27 10:50:00,52.55,52.56,52.5,52.55,18700.0,42.1941,42.2021,42.154,42.1941,18700.0
2006-03-27 10:55:00,52.56,52.58,52.56,52.58,7000.0,42.2021,42.2182,42.2021,42.2182,7000.0
2006-03-27 11:00:00,52.54,52.55,52.49,52.52,2000.0,42.1861,42.1941,42.1459,42.17,2000.0
2006-03-27 11:05:00,52.52,52.52,52.46,52.52,29400.0,42.17,42.17,42.1218,42.17,29400.0
2006-03-27 11:10:00,52.46,52.5,52.46,52.46,5400.0,42.1218,42.154,42.1218,42.1218,5400.0
2006-03-27 11:15:00,52.51,52.56,52.49,52.56,50700.0,42.162,42.2021,42.1459,42.2021,50700.0
2006-03-27 11:20:00,52.55,52.55,52.5,52.54,2500.0,42.1941,42.1941,42.154,42.1861,2500.0
2006-03-27 11:25:00,52.54,52.55,52.54,52.54,800.0,42.1861,42.1941,42.1861,42.1861,800.0
2006-03-27 11:30:00,52.52,52.52,52.52,52.52,1000.0,42.17,42.17,42.17,42.17,1000.0
2006-03-27 11:35:00,52.53,52.54,52.51,52.51,36800.0,42.1781,42.1861,42.162,42.162,36800.0
2006-03-27 11:40:00,52.53,52.58,52.52,52.58,6200.0,42.1781,42.2182,42.17,42.2182,6200.0
2006-03-27 11:45:00,52.55,52.56,52.52,52.55,103000.0,42.1941,42.2021,42.17,42.1941,103000.0
2006-03-27 11:50:00,52.52,52.57,52.52,52.54,5800.0,42.17,42.2102,42.17,42.1861,5800.0
2006-03-27 11:55:00,52.55,52.55,52.5,52.5,25300.0,42.1941,42.1941,42.154,42.154,25300.0
2006-03-27 12:00:00,52.53,52.53,52.51,52.52,51400.0,42.1781,42.1781,42.162,42.17,51400.0
2006-03-27 12:05:00,52.52,52.53,52.51,52.53,50700.0,42.17,42.1781,42.162,42.1781,50700.0
2006-03-27 12:10:00,52.5,52.53,52.5,52.53,3700.0,42.154,42.1781,42.154,42.1781,3700.0
2006-03-27 12:15:00,52.54,52.54,52.48,52.48,5500.0,42.1861,42.1861,42.1379,42.1379,5500.0
2006-03-27 12:20:00,52.51,52.51,52.48,52.48,40500.0,42.162,42.162,42.1379,42.1379,40500.0
2006-03-27 12:25:00,52.51,52.52,52.48,52.52,900.0,42.162,42.17,42.1379,42.17,900.0
2006-03-27 12:30:00,52.53,52.53,52.5,52.5,2100.0,42.1781,42.1781,42.154,42.154,2100.0
2006-03-27 12:35:00,52.53,52.53,52.53,52.53,800.0,42.1781,42.1781,42.1781,42.1781,800.0
2006-03-27 12:40:00,52.53,52.53,52.53,52.53,500.0,42.1781,42.1781,42.1781,42.1781,500.0
2006-03-27 12:45:00,52.54,52.56,52.52,52.56,800.0,42.1861,42.2021,42.17,42.2021,800.0
2006-03-27 12:50:00,52.59,52.59,52.57,52.58,900.0,42.2262,42.2262,42.2102,42.2182,900.0
2006-03-27 12:55:00,52.55,52.59,52.55,52.57,5400.0,42.1941,42.2262,42.1941,42.2102,5400.0
2006-03-27 13:00:00,52.57,52.57,52.57,52.57,100.0,42.2102,42.2102,42.2102,42.2102,100.0
2006-03-27 13:05:00,52.57,52.59,52.57,52.59,1100.0,42.2102,42.2262,42.2102,42.2262,1100.0
2006-03-27 13:10:00,52.58,52.61,52.58,52.6,1000.0,42.2182,42.2423,42.2182,42.2343,1000.0
2006-03-27 13:15:00,52.6,52.62,52.59,52.6,10900.0,42.2343,42.2503,42.2262,42.2343,10900.0
2006-03-27 13:20:00,52.62,52.62,52.58,52.58,1900.0,42.2503,42.2503,42.2182,42.2182,1900.0
2006-03-27 13:25:00,52.6,52.61,52.58,52.6,2100.0,42.2343,42.2423,42.2182,42.2343,2100.0
2006-03-27 13:30:00,52.56,52.58,52.55,52.56,152700.0,42.2021,42.2182,42.1941,42.2021,152700.0
2006-03-27 13:35:00,52.56,52.56,52.53,52.53,200.0,42.2021,42.2021,42.1781,42.1781,200.0
2006-03-27 13:40:00,52.54,52.56,52.54,52.54,3300.0,42.1861,42.2021,42.1861,42.1861,3300.0
2006-03-27 13:45:00,52.56,52.56,52.54,52.54,8400.0,42.2021,42.2021,42.1861,42.1861,8400.0
2006-03-27 13:50:00,52.56,52.56,52.52,52.56,1500.0,42.2021,42.2021,42.17,42.2021,1500.0
2006-03-27 13:55:00,52.56,52.57,52.54,52.57,48800.0,42.2021,42.2102,42.1861,42.2102,48800.0
2006-03-27 14:00:00,52.6,52.6,52.55,52.55,3600.0,42.2343,42.2343,42.1941,42.1941,3600.0
2006-03-27 14:05:00,52.54,52.59,52.54,52.59,11700.0,42.1861,42.2262,42.1861,42.2262,11700.0
2006-03-27 14:10:00,52.55,52.57,52.55,52.57,2300.0,42.1941,42.2102,42.1941,42.2102,2300.0
2006-03-27 14:15:00,52.58,52.58,52.58,52.58,100.0,42.2182,42.2182,42.2182,42.2182,100.0
2006-03-27 14:20:00,52.55,52.58,52.53,52.58,2700.0,42.1941,42.2182,42.1781,42.2182,2700.0
2006-03-27 14:25:00,52.58,52.58,52.58,52.58,0.0,42.2182,42.2182,42.2182,42.2182,0.0
2006-03-27 14:30:00,52.59,52.59,52.56,52.56,54300.0,42.2262,42.2262,42.2021,42.2021,54300.0
2006-03-27 14:35:00,52.61,52.62,52.59,52.61,2300.0,42.2423,42.2503,42.2262,42.2423,2300.0
2006-03-27 14:40:00,52.61,52.63,52.6,52.63,600.0,42.2423,42.2583,42.2343,42.2583,600.0
2006-03-27 14:45:00,52.61,52.63,52.61,52.61,2500.0,42.2423,42.2583,42.2423,42.2423,2500.0
2006-03-27 14:50:00,52.61,52.62,52.59,52.62,5600.0,42.2423,42.2503,42.2262,42.2503,5600.0
2006-03-27 14:55:00,52.61,52.64,52.6,52.62,3100.0,42.2423,42.2664,42.2343,42.2503,3100.0
2006-03-27 15:00:00,52.62,52.62,52.6,52.61,1800.0,42.2503,42.2503,42.2343,42.2423,1800.0
2006-03-27 15:05:00,52.61,52.62,52.6,52.6,45800.0,42.2423,42.2503,42.2343,42.2343,45800.0
2006-03-27 15:10:00,52.61,52.62,52.59,52.6,1100.0,42.2423,42.2503,42.2262,42.2343,1100.0
2006-03-27 15:15:00,52.58,52.58,52.58,52.58,1300.0,42.2182,42.2182,42.2182,42.2182,1300.0
2006-03-27 15:20:00,52.59,52.59,52.55,52.56,5000.0,42.2262,42.2262,42.1941,42.2021,5000.0
2006-03-27 15:25:00,52.56,52.57,52.56,52.57,1200.0,42.2021,42.2102,42.2021,42.2102,1200.0
2006-03-27 15:30:00,52.57,52.61,52.57,52.59,3900.0,42.2102,42.2423,42.2102,42.2262,3900.0
2006-03-27 15:35:00,52.6,52.6,52.58,52.59,45100.0,42.2343,42.2343,42.2182,42.2262,45100.0
2006-03-27 15:40:00,52.58,52.59,52.54,52.58,54200.0,42.2182,42.2262,42.1861,42.2182,54200.0
2006-03-27 15:45:00,52.56,52.57,52.56,52.56,11900.0,42.2021,42.2102,42.2021,42.2021,11900.0
2006-03-27 15:50:00,52.56,52.6,52.53,52.58,8400.0,42.2021,42.2343,42.1781,42.2182,8400.0
2006-03-27 15:55:00,52.53,52.6,52.53,52.59,1800.0,42.1781,42.2343,42.1781,42.2262,1800.0
2006-03-27 16:00:00,52.58,52.58,52.58,52.58,200.0,42.2182,42.2182,42.2182,42.2182,200.0
2006-03-27 16:05:00,52.58,52.58,52.58,52.58,0.0,42.2182,42.2182,42.2182,42.2182,0.0
2006-03-27 16:10:00,52.58,52.58,52.58,52.58,0.0,42.2182,42.2182,42.2182,42.2182,0.0
2006-03-28 09:30:00,52.58,52.62,52.48,52.6,48600.0,42.2182,42.2503,42.1379,42.2343,48600.0
2006-03-28 09:35:00,52.6,52.6,52.55,52.55,6800.0,42.2343,42.2343,42.1941,42.1941,6800.0
2006-03-28 09:40:00,52.54,52.58,52.53,52.56,142700.0,42.1861,42.2182,42.1781,42.2021,142700.0
2006-03-28 09:45:00,52.59,52.62,52.55,52.6,131700.0,42.2262,42.2503,42.1941,42.2343,131700.0
2006-03-28 09:50:00,52.6,52.61,52.51,52.59,191700.0,42.2343,42.2423,42.162,42.2262,191700.0
2006-03-28 09:55:00,52.59,52.59,52.5,52.51,11600.0,42.2262,42.2262,42.154,42.162,11600.0
2006-03-28 10:00:00,52.58,52.58,52.5,52.5,56200.0,42.2182,42.2182,42.154,42.154,56200.0
2006-03-28 10:05:00,52.53,52.58,52.52,52.56,152400.0,42.1781,42.2182,42.17,42.2021,152400.0
2006-03-28 10:10:00,52.56,52.6,52.51,52.57,185000.0,42.2021,42.2343,42.162,42.2102,185000.0
2006-03-28 10:15:00,52.57,52.59,52.53,52.54,38000.0,42.2102,42.2262,42.1781,42.1861,38000.0
2006-03-28 10:20:00,52.55,52.6,52.55,52.6,14600.0,42.1941,42.2343,42.1941,42.2343,14600.0
2006-03-28 10:25:00,52.55,52.63,52.55,52.63,41300.0,42.1941,42.2583,42.1941,42.2583,41300.0
2006-03-28 10:30:00,52.59,52.61,52.59,52.6,60300.0,42.2262,42.2423,42.2262,42.2343,60300.0
2006-03-28 10:35:00,52.58,52.58,52.58,52.58,50000.0,42.2182,42.2182,42.2182,42.2182,50000.0
2006-03-28 10:40:00,52.52,52.54,52.51,52.54,71500.0,42.17,42.1861,42.162,42.1861,71500.0
2006-03-28 10:45:00,52.51,52.55,52.51,52.55,52300.0,42.162,42.1941,42.162,42.1941,52300.0
2006-03-28 10:50:00,52.55,52.57,52.52,52.54,56100.0,42.1941,42.2102,42.17,42.1861,56100.0
2006-03-28 10:55:00,52.55,52.58,52.55,52.58,600.0,42.1941,42.2182,42.1941,42.2182,600.0
2006-03-28 11:00:00,52.55,52.57,52.54,52.54,53800.0,42.1941,42.2102,42.1861,42.1861,53800.0
2006-03-28 11:05:00,52.51,52.55,52.51,52.55,28200.0,42.162,42.1941,42.162,42.1941,28200.0
2006-03-28 11:10:00,52.53,52.54,52.52,52.52,38300.0,42.1781,42.1861,42.17,42.17,38300.0
2006-03-28 11:15:00,52.54,52.55,52.5,52.5,52500.0,42.1861,42.1941,42.154,42.154,52500.0
2006-03-28 11:20:00,52.54,52.54,52.5,52.54,5200.0,42.1861,42.1861,42.154,42.1861,5200.0
2006-03-28 11:25:00,52.54,52.56,52.54,52.56,63400.0,42.1861,42.2021,42.1861,42.2021,63400.0
2006-03-28 11:30:00,52.56,52.56,52.52,52.56,31900.0,42.2021,42.2021,42.17,42.2021,31900.0
2006-03-28 11:35:00,52.53,52.56,52.52,52.56,52000.0,42.1781,42.2021,42.17,42.2021,52000.0
2006-03-28 11:40:00,52.58,52.58,52.57,52.57,11200.0,42.2182,42.2182,42.2102,42.2102,11200.0
2006-03-28 11:45:00,52.59,52.59,52.58,52.59,51400.0,42.2262,42.2262,42.2182,42.2262,51400.0
2006-03-28 11:50:00,52.55,52.58,52.55,52.58,1300.0,42.1941,42.2182,42.1941,42.2182,1300.0
2006-03-28 11:55:00,52.59,52.59,52.55,52.59,1100.0,42.2262,42.2262,42.1941,42.2262,1100.0
2006-03-28 12:00:00,52.59,52.59,52.59,52.59,100.0,42.2262,42.2262,42.2262,42.2262,100.0
2006-03-28 12:05:00,52.56,52.6,52.56,52.56,1300.0,42.2021,42.2343,42.2021,42.2021,1300.0
2006-03-28 12:10:00,52.59,52.62,52.59,52.61,46000.0,42.2262,42.2503,42.2262,42.2423,46000.0
2006-03-28 12:15:00,52.61,52.65,52.61,52.65,22400.0,42.2423,42.2744,42.2423,42.2744,22400.0
2006-03-28 12:20:00,52.65,52.69,52.65,52.69,2600.0,42.2744,42.3065,42.2744,42.3065,2600.0
2006-03-28 12:25:00,52.69,52.7,52.67,52.7,14300.0,42.3065,42.3146,42.2905,42.3146,14300.0
2006-03-28 12:30:00,52.72,52.75,52.72,52.75,1500.0,42.3306,42.3547,42.3306,42.3547,1500.0
2006-03-28 12:35:00,52.72,52.72,52.72,52.72,300.0,42.3306,42.3306,42.3306,42.3306,300.0
2006-03-28 12:40:00,52.72,52.75,52.72,52.74,26100.0,42.3306,42.3547,42.3306,42.3467,26100.0
2006-03-28 12:45:00,52.74,52.76,52.74,52.76,11200.0,42.3467,42.3627,42.3467,42.3627,11200.0
2006-03-28 12:50:00,52.71,52.74,52.71,52.74,800.0,42.3226,42.3467,42.3226,42.3467,800.0
2006-03-28 12:55:00,52.73,52.75,52.69,52.75,10600.0,42.3386,42.3547,42.3065,42.3547,10600.0
2006-03-28 13:00:00,52.74,52.74,52.74,52.74,1100.0,42.3467,42.3467,42.3467,42.3467,1100.0
2006-03-28 13:05:00,52.74,52.74,52.74,52.74,1000.0,42.3467,42.3467,42.3467,42.3467,1000.0
2006-03-28 13:10:00,52.68,52.71,52.68,52.71,500.0,42.2985,42.3226,42.2985,42.3226,500.0
2006-03-28 13:15:00,52.7,52.7,52.65,52.69,21600.0,42.3146,42.3146,42.2744,42.3065,21600.0
2006-03-28 13:20:00,52.68,52.69,52.66,52.66,6200.0,42.2985,42.3065,42.2824,42.2824,6200.0
2006-03-28 13:25:00,52.69,52.71,52.69,52.69,1900.0,42.3065,42.3226,42.3065,42.3065,1900.0
2006-03-28 13:30:00,52.69,52.7,52.67,52.67,700.0,42.3065,42.3146,42.2905,42.2905,700.0
2006-03-28 13:35:00,52.69,52.71,52.68,52.7,36200.0,42.3065,42.3226,42.2985,42.3146,36200.0
2006-03-28 13:40:00,52.7,52.7,52.63,52.65,30200.0,42.3146,42.3146,42.2583,42.2744,30200.0
2006-03-28 13:45:00,52.64,52.68,52.64,52.66,3200.0,42.2664,42.2985,42.2664,42.2824,3200.0
2006-03-28 13:50:00,52.66,52.67,52.66,52.66,2300.0,42.2824,42.2905,42.2824,42.2824,2300.0
2006-03-28 13:55:00,52.66,52.69,52.66,52.66,3200.0,42.2824,42.3065,42.2824,42.2824,3200.0
2006-03-28 14:00:00,52.67,52.69,52.65,52.69,2200.0,42.2905,42.3065,42.2744,42.3065,2200.0
2006-03-28 14:05:00,52.69,52.7,52.68,52.68,10200.0,42.3065,42.3146,42.2985,42.2985,10200.0
2006-03-28 14:10:00,52.68,52.7,52.67,52.7,2300.0,42.2985,42.3146,42.2905,42.3146,2300.0
2006-03-28 14:15:00,52.71,52.71,52.5,52.5,76000.0,42.3226,42.3226,42.154,42.154,76000.0
2006-03-28 14:20:00,52.48,52.51,52.41,52.42,12100.0,42.1379,42.162,42.0817,42.0897,12100.0
2006-03-28 14:25:00,52.4,52.47,52.36,52.38,14300.0,42.0737,42.1299,42.0416,42.0576,14300.0
2006-03-28 14:30:00,52.35,52.36,52.25,52.36,13800.0,42.0335,42.0416,41.9532,42.0416,13800.0
2006-03-28 14:35:00,52.36,52.45,52.33,52.42,2200.0,42.0416,42.1138,42.0175,42.0897,2200.0
2006-03-28 14:40:00,52.45,52.46,52.35,52.41,2100.0,42.1138,42.1218,42.0335,42.0817,2100.0
2006-03-28 14:45:00,52.36,52.42,52.3,52.41,100500.0,42.0416,42.0897,41.9934,42.0817,100500.0
2006-03-28 14:50:00,52.42,52.42,52.33,52.4,12500.0,42.0897,42.0897,42.0175,42.0737,12500.0
2006-03-28 14:55:00,52.42,52.42,52.33,52.4,63900.0,42.0897,42.0897,42.0175,42.0737,63900.0
2006-03-28 15:00:00,52.37,52.4,52.33,52.33,1400.0,42.0496,42.0737,42.0175,42.0175,1400.0
2006-03-28 15:05:00,52.35,52.35,52.25,52.25,14400.0,42.0335,42.0335,41.9532,41.9532,14400.0
2006-03-28 15:10:00,52.34,52.34,52.25,52.25,5300.0,42.0255,42.0255,41.9532,41.9532,5300.0
2006-03-28 15:15:00,52.25,52.26,52.18,52.18,4800.0,41.9532,41.9613,41.897,41.897,4800.0
2006-03-28 15:20:00,52.17,52.31,52.17,52.22,5800.0,41.889,42.0014,41.889,41.9291,5800.0
2006-03-28 15:25:00,52.27,52.29,52.22,52.29,5200.0,41.9693,41.9853,41.9291,41.9853,5200.0
2006-03-28 15:30:00,52.23,52.31,52.23,52.31,14300.0,41.9372,42.0014,41.9372,42.0014,14300.0
2006-03-28 15:35:00,52.32,52.32,52.29,52.31,2000.0,42.0094,42.0094,41.9853,42.0014,2000.0
2006-03-28 15:40:00,52.31,52.31,52.19,52.19,15500.0,42.0014,42.0014,41.9051,41.9051,15500.0
2006-03-28 15:45:00,52.25,52.25,52.15,52.15,2200.0,41.9532,41.9532,41.8729,41.8729,2200.0
2006-03-28 15:50:00,52.25,52.3,52.25,52.3,6100.0,41.9532,41.9934,41.9532,41.9934,6100.0
2006-03-28 15:55:00,52.31,52.32,52.22,52.32,1900.0,42.0014,42.0094,41.9291,42.0094,1900.0
2006-03-28 16:00:00,52.35,52.35,52.24,52.24,12700.0,42.0335,42.0335,41.9452,41.9452,12700.0
2006-03-28 16:05:00,52.24,52.24,52.24,52.24,0.0,41.9452,41.9452,41.9452,41.9452,0.0
2006-03-28 16:10:00,52.31,52.31,52.31,52.31,200.0,42.0014,42.0014,42.0014,42.0014,200.0
2006-03-29 09:30:00,52.3,52.45,52.3,52.45,37400.0,41.9934,42.1138,41.9934,42.1138,37400.0
2006-03-29 09:35:00,52.45,52.46,52.44,52.44,1400.0,42.1138,42.1218,42.1058,42.1058,1400.0
2006-03-29 09:40:00,52.4,52.45,52.37,52.42,50600.0,42.0737,42.1138,42.0496,42.0897,50600.0
2006-03-29 09:45:00,52.41,52.42,52.4,52.4,33000.0,42.0817,42.0897,42.0737,42.0737,33000.0
2006-03-29 09:50:00,52.4,52.43,52.37,52.37,12900.0,42.0737,42.0978,42.0496,42.0496,12900.0
2006-03-29 09:55:00,52.37,52.41,52.37,52.4,2100.0,42.0496,42.0817,42.0496,42.0737,2100.0
2006-03-29 10:00:00,52.4,52.4,52.37,52.37,5500.0,42.0737,42.0737,42.0496,42.0496,5500.0
2006-03-29 10:05:00,52.37,52.4,52.37,52.4,1400.0,42.0496,42.0737,42.0496,42.0737,1400.0
2006-03-29 10:10:00,52.38,52.4,52.36,52.4,9500.0,42.0576,42.0737,42.0416,42.0737,9500.0
2006-03-29 10:15:00,52.43,52.47,52.43,52.43,18800.0,42.0978,42.1299,42.0978,42.0978,18800.0
2006-03-29 10:20:00,52.45,52.48,52.43,52.47,15300.0,42.1138,42.1379,42.0978,42.1299,15300.0
2006-03-29 10:25:00,52.5,52.51,52.45,52.45,9400.0,42.154,42.162,42.1138,42.1138,9400.0
2006-03-29 10:30:00,52.48,52.5,52.45,52.45,14400.0,42.1379,42.154,42.1138,42.1138,14400.0
2006-03-29 10:35:00,52.45,52.45,52.37,52.42,4800.0,42.1138,42.1138,42.0496,42.0897,4800.0
2006-03-29 10:40:00,52.42,52.45,52.42,52.45,3900.0,42.0897,42.1138,42.0897,42.1138,3900.0
2006-03-29 10:45:00,52.43,52.43,52.43,52.43,1400.0,42.0978,42.0978,42.0978,42.0978,1400.0
2006-03-29 10:50:00,52.38,52.42,52.38,52.42,3400.0,42.0576,42.0897,42.0576,42.0897,3400.0
2006-03-29 10:55:00,52.42,52.43,52.37,52.39,2700.0,42.0897,42.0978,42.0496,42.0656,2700.0
2006-03-29 11:00:00,52.39,52.43,52.39,52.4,6300.0,42.0656,42.0978,42.0656,42.0737,6300.0
2006-03-29 11:05:00,52.45,52.48,52.44,52.46,4300.0,42.1138,42.1379,42.1058,42.1218,4300.0
2006-03-29 11:10:00,52.48,52.54,52.47,52.49,25700.0,42.1379,42.1861,42.1299,42.1459,25700.0
2006-03-29 11:15:00,52.5,52.56,52.5,52.56,3800.0,42.154,42.2021,42.154,42.2021,3800.0
2006-03-29 11:20:00,52.57,52.57,52.56,52.57,3800.0,42.2102,42.2102,42.2021,42.2102,3800.0
2006-03-29 11:25:00,52.6,52.62,52.59,52.6,4800.0,42.2343,42.2503,42.2262,42.2343,4800.0
2006-03-29 11:30:00,52.64,52.73,52.64,52.73,8900.0,42.2664,42.3386,42.2664,42.3386,8900.0
2006-03-29 11:35:00,52.67,52.68,52.67,52.68,600.0,42.2905,42.2985,42.2905,42.2985,600.0
2006-03-29 11:40:00,52.64,52.69,52.64,52.67,2300.0,42.2664,42.3065,42.2664,42.2905,2300.0
2006-03-29 11:45:00,52.68,52.74,52.67,52.67,7100.0,42.2985,42.3467,42.2905,42.2905,7100.0
2006-03-29 11:50:00,52.68,52.74,52.68,52.74,1900.0,42.2985,42.3467,42.2985,42.3467,1900.0
2006-03-29 11:55:00,52.65,52.7,52.65,52.7,3700.0,42.2744,42.3146,42.2744,42.3146,3700.0
2006-03-29 12:00:00,52.7,52.74,52.7,52.74,1600.0,42.3146,42.3467,42.3146,42.3467,1600.0
2006-03-29 12:05:00,52.72,52.73,52.69,52.73,3300.0,42.3306,42.3386,42.3065,42.3386,3300.0
2006-03-29 12:10:00,52.69,52.72,52.69,52.72,700.0,42.3065,42.3306,42.3065,42.3306,700.0
2006-03-29 12:15:00,52.73,52.73,52.69,52.69,2400.0,42.3386,42.3386,42.3065,42.3065,2400.0
2006-03-29 12:20:00,52.72,52.72,52.71,52.72,1200.0,42.3306,42.3306,42.3226,42.3306,1200.0
2006-03-29 12:25:00,52.7,52.71,52.67,52.71,6500.0,42.3146,42.3226,42.2905,42.3226,6500.0
2006-03-29 12:30:00,52.69,52.73,52.69,52.73,11100.0,42.3065,42.3386,42.3065,42.3386,11100.0
2006-03-29 12:35:00,52.7,52.7,52.67,52.67,1400.0,42.3146,42.3146,42.2905,42.2905,1400.0
2006-03-29 12:40:00,52.69,52.71,52.68,52.7,2100.0,42.3065,42.3226,42.2985,42.3146,2100.0
2006-03-29 12:45:00,52.69,52.7,52.69,52.7,6300.0,42.3065,42.3146,42.3065,42.3146,6300.0
2006-03-29 12:50:00,52.7,52.7,52.65,52.65,2200.0,42.3146,42.3146,42.2744,42.2744,2200.0
2006-03-29 12:55:00,52.68,52.7,52.65,52.65,3500.0,42.2985,42.3146,42.2744,42.2744,3500.0
2006-03-29 13:00:00,52.65,52.65,52.65,52.65,0.0,42.2744,42.2744,42.2744,42.2744,0.0
2006-03-29 13:05:00,52.68,52.69,52.65,52.68,1300.0,42.2985,42.3065,42.2744,42.2985,1300.0
2006-03-29 13:10:00,52.7,52.7,52.68,52.68,500.0,42.3146,42.3146,42.2985,42.2985,500.0
2006-03-29 13:15:00,52.68,52.73,52.68,52.73,8800.0,42.2985,42.3386,42.2985,42.3386,8800.0
2006-03-29 13:20:00,52.76,52.76,52.76,52.76,300.0,42.3627,42.3627,42.3627,42.3627,300.0
2006-03-29 13:25:00,52.77,52.78,52.75,52.78,1200.0,42.3708,42.3788,42.3547,42.3788,1200.0
2006-03-29 13:30:00,52.78,52.78,52.77,52.77,3500.0,42.3788,42.3788,42.3708,42.3708,3500.0
2006-03-29 13:35:00,52.75,52.75,52.73,52.73,2700.0,42.3547,42.3547,42.3386,42.3386,2700.0
2006-03-29 13:40:00,52.73,52.76,52.73,52.76,1200.0,42.3386,42.3627,42.3386,42.3627,1200.0
2006-03-29 13:45:00,52.75,52.75,52.7,52.75,5500.0,42.3547,42.3547,42.3146,42.3547,5500.0
2006-03-29 13:50:00,52.72,52.74,52.72,52.74,600.0,42.3306,42.3467,42.3306,42.3467,600.0
2006-03-29 13:55:00,52.75,52.77,52.75,52.77,600.0,42.3547,42.3708,42.3547,42.3708,600.0
2006-03-29 14:00:00,52.77,52.78,52.76,52.77,5700.0,42.3708,42.3788,42.3627,42.3708,5700.0
2006-03-29 14:05:00,52.77,52.83,52.77,52.8,5500.0,42.3708,42.4189,42.3708,42.3948,5500.0
2006-03-29 14:10:00,52.8,52.86,52.79,52.86,5700.0,42.3948,42.443,42.3868,42.443,5700.0
2006-03-29 14:15:00,52.83,52.85,52.82,52.82,8200.0,42.4189,42.435,42.4109,42.4109,8200.0
2006-03-29 14:20:00,52.79,52.79,52.73,52.77,3500.0,42.3868,42.3868,42.3386,42.3708,3500.0
2006-03-29 14:25:00,52.76,52.77,52.73,52.73,2400.0,42.3627,42.3708,42.3386,42.3386,2400.0
2006-03-29 14:30:00,52.75,52.76,52.74,52.75,4800.0,42.3547,42.3627,42.3467,42.3547,4800.0
2006-03-29 14:35:00,52.76,52.76,52.71,52.71,6200.0,42.3627,42.3627,42.3226,42.3226,6200.0
2006-03-29 14:40:00,52.71,52.73,52.71,52.73,8700.0,42.3226,42.3386,42.3226,42.3386,8700.0
2006-03-29 14:45:00,52.72,52.76,52.7,52.71,2400.0,42.3306,42.3627,42.3146,42.3226,2400.0
2006-03-29 14:50:00,52.72,52.76,52.71,52.76,4100.0,42.3306,42.3627,42.3226,42.3627,4100.0
2006-03-29 14:55:00,52.75,52.79,52.74,52.75,2700.0,42.3547,42.3868,42.3467,42.3547,2700.0
2006-03-29 15:00:00,52.81,52.81,52.76,52.76,12900.0,42.4029,42.4029,42.3627,42.3627,12900.0
2006-03-29 15:05:00,52.79,52.79,52.79,52.79,4200.0,42.3868,42.3868,42.3868,42.3868,4200.0
2006-03-29 15:10:00,52.74,52.83,52.74,52.81,4800.0,42.3467,42.4189,42.3467,42.4029,4800.0
2006-03-29 15:15:00,52.81,52.84,52.8,52.82,8300.0,42.4029,42.427,42.3948,42.4109,8300.0
2006-03-29 15:20:00,52.85,52.86,52.8,52.85,5000.0,42.435,42.443,42.3948,42.435,5000.0
2006-03-29 15:25:00,52.85,52.88,52.79,52.83,16300.0,42.435,42.4591,42.3868,42.4189,16300.0
2006-03-29 15:30:00,52.86,52.86,52.83,52.84,2600.0,42.443,42.443,42.4189,42.427,2600.0
2006-03-29 15:35:00,52.81,52.82,52.75,52.75,8500.0,42.4029,42.4109,42.3547,42.3547,8500.0
2006-03-29 15:40:00,52.75,52.8,52.75,52.78,6000.0,42.3547,42.3948,42.3547,42.3788,6000.0
2006-03-29 15:45:00,52.77,52.78,52.7,52.78,4800.0,42.3708,42.3788,42.3146,42.3788,4800.0
2006-03-29 15:50:00,52.77,52.8,52.77,52.8,2900.0,42.3708,42.3948,42.3708,42.3948,2900.0
2006-03-29 15:55:00,52.76,52.79,52.72,52.73,5700.0,42.3627,42.3868,42.3306,42.3386,5700.0
2006-03-29 16:00:00,52.73,52.73,52.73,52.73,0.0,42.3386,42.3386,42.3386,42.3386,0.0
2006-03-29 16:05:00,52.73,52.73,52.73,52.73,0.0,42.3386,42.3386,42.3386,42.3386,0.0
2006-03-29 16:10:00,52.76,52.76,52.76,52.76,300.0,42.3627,42.3627,42.3627,42.3627,300.0
2006-03-30 09:30:00,52.63,52.78,52.63,52.78,30800.0,42.2583,42.3788,42.2583,42.3788,30800.0
2006-03-30 09:35:00,52.85,52.88,52.85,52.88,2300.0,42.435,42.4591,42.435,42.4591,2300.0
2006-03-30 09:40:00,52.92,52.92,52.92,52.92,600.0,42.4912,42.4912,42.4912,42.4912,600.0
2006-03-30 09:45:00,52.87,52.88,52.87,52.88,1000.0,42.451,42.4591,42.451,42.4591,1000.0
2006-03-30 09:50:00,52.82,53.0,52.82,52.94,3400.0,42.4109,42.5554,42.4109,42.5073,3400.0
2006-03-30 09:55:00,52.96,52.96,52.88,52.88,1100.0,42.5233,42.5233,42.4591,42.4591,1100.0
2006-03-30 10:00:00,52.9,53.0,52.9,53.0,2000.0,42.4751,42.5554,42.4751,42.5554,2000.0
2006-03-30 10:05:00,53.0,53.09,53.0,53.06,10700.0,42.5554,42.6277,42.5554,42.6036,10700.0
2006-03-30 10:10:00,53.07,53.08,53.03,53.03,800.0,42.6116,42.6197,42.5795,42.5795,800.0
2006-03-30 10:15:00,52.99,53.02,52.98,52.98,29500.0,42.5474,42.5715,42.5394,42.5394,29500.0
2006-03-30 10:20:00,53.01,53.03,52.99,53.03,1700.0,42.5635,42.5795,42.5474,42.5795,1700.0
2006-03-30 10:25:00,53.03,53.03,52.98,52.99,66100.0,42.5795,42.5795,42.5394,42.5474,66100.0
2006-03-30 10:30:00,52.98,52.98,52.94,52.96,27800.0,42.5394,42.5394,42.5073,42.5233,27800.0
2006-03-30 10:35:00,52.92,52.92,52.9,52.91,2600.0,42.4912,42.4912,42.4751,42.4832,2600.0
2006-03-30 10:40:00,52.9,52.9,52.83,52.87,60800.0,42.4751,42.4751,42.4189,42.451,60800.0
2006-03-30 10:45:00,52.87,52.89,52.86,52.86,1800.0,42.451,42.4671,42.443,42.443,1800.0
2006-03-30 10:50:00,52.88,52.92,52.86,52.9,6400.0,42.4591,42.4912,42.443,42.4751,6400.0
2006-03-30 10:55:00,52.87,52.87,52.77,52.77,10800.0,42.451,42.451,42.3708,42.3708,10800.0
2006-03-30 11:00:00,52.76,52.8,52.74,52.74,110800.0,42.3627,42.3948,42.3467,42.3467,110800.0
2006-03-30 11:05:00,52.73,52.78,52.7,52.71,13700.0,42.3386,42.3788,42.3146,42.3226,13700.0
2006-03-30 11:10:00,52.69,52.69,52.63,52.65,113700.0,42.3065,42.3065,42.2583,42.2744,113700.0
2006-03-30 11:15:00,52.65,52.67,52.63,52.65,1500.0,42.2744,42.2905,42.2583,42.2744,1500.0
2006-03-30 11:20:00,52.65,52.65,52.65,52.65,0.0,42.2744,42.2744,42.2744,42.2744,0.0
2006-03-30 11:25:00,52.73,52.73,52.69,52.72,5000.0,42.3386,42.3386,42.3065,42.3306,5000.0
2006-03-30 11:30:00,52.73,52.77,52.7,52.73,11900.0,42.3386,42.3708,42.3146,42.3386,11900.0
2006-03-30 11:35:00,52.72,52.73,52.72,52.73,1200.0,42.3306,42.3386,42.3306,42.3386,1200.0
2006-03-30 11:40:00,52.76,52.78,52.73,52.73,15100.0,42.3627,42.3788,42.3386,42.3386,15100.0
2006-03-30 11:45:00,52.74,52.82,52.74,52.77,7800.0,42.3467,42.4109,42.3467,42.3708,7800.0
2006-03-30 11:50:00,52.76,52.77,52.75,52.76,20100.0,42.3627,42.3708,42.3547,42.3627,20100.0
2006-03-30 11:55:00,52.75,52.77,52.75,52.77,5700.0,42.3547,42.3708,42.3547,42.3708,5700.0
2006-03-30 12:00:00,52.76,52.79,52.76,52.76,8600.0,42.3627,42.3868,42.3627,42.3627,8600.0
2006-03-30 12:05:00,52.79,52.8,52.77,52.79,1900.0,42.3868,42.3948,42.3708,42.3868,1900.0
2006-03-30 12:10:00,52.79,52.86,52.79,52.86,500.0,42.3868,42.443,42.3868,42.443,500.0
2006-03-30 12:15:00,52.76,52.82,52.76,52.78,9700.0,42.3627,42.4109,42.3627,42.3788,9700.0
2006-03-30 12:20:00,52.78,52.85,52.78,52.8,3400.0,42.3788,42.435,42.3788,42.3948,3400.0
2006-03-30 12:25:00,52.79,52.81,52.79,52.81,5700.0,42.3868,42.4029,42.3868,42.4029,5700.0
2006-03-30 12:30:00,52.82,52.82,52.78,52.81,3000.0,42.4109,42.4109,42.3788,42.4029,3000.0
2006-03-30 12:35:00,52.78,52.81,52.78,52.78,800.0,42.3788,42.4029,42.3788,42.3788,800.0
2006-03-30 12:40:00,52.72,52.72,52.72,52.72,200.0,42.3306,42.3306,42.3306,42.3306,200.0
2006-03-30 12:45:00,52.72,52.74,52.7,52.73,3700.0,42.3306,42.3467,42.3146,42.3386,3700.0
2006-03-30 12:50:00,52.69,52.72,52.69,52.72,2900.0,42.3065,42.3306,42.3065,42.3306,2900.0
2006-03-30 12:55:00,52.69,52.77,52.69,52.77,3600.0,42.3065,42.3708,42.3065,42.3708,3600.0
2006-03-30 13:00:00,52.72,52.72,52.72,52.72,400.0,42.3306,42.3306,42.3306,42.3306,400.0
2006-03-30 13:05:00,52.69,52.72,52.68,52.72,4100.0,42.3065,42.3306,42.2985,42.3306,4100.0
2006-03-30 13:10:00,52.68,52.68,52.61,52.63,2000.0,42.2985,42.2985,42.2423,42.2583,2000.0
2006-03-30 13:15:00,52.64,52.65,52.62,52.63,20000.0,42.2664,42.2744,42.2503,42.2583,20000.0
2006-03-30 13:20:00,52.64,52.68,52.64,52.68,8000.0,42.2664,42.2985,42.2664,42.2985,8000.0
2006-03-30 13:25:00,52.66,52.7,52.64,52.64,5700.0,42.2824,42.3146,42.2664,42.2664,5700.0
2006-03-30 13:30:00,52.64,52.64,52.56,52.57,21500.0,42.2664,42.2664,42.2021,42.2102,21500.0
2006-03-30 13:35:00,52.6,52.6,52.6,52.6,1600.0,42.2343,42.2343,42.2343,42.2343,1600.0
2006-03-30 13:40:00,52.62,52.64,52.6,52.64,5600.0,42.2503,42.2664,42.2343,42.2664,5600.0
2006-03-30 13:45:00,52.64,52.67,52.61,52.67,11500.0,42.2664,42.2905,42.2423,42.2905,11500.0
2006-03-30 13:50:00,52.67,52.68,52.66,52.68,1200.0,42.2905,42.2985,42.2824,42.2985,1200.0
2006-03-30 13:55:00,52.68,52.68,52.67,52.67,2000.0,42.2985,42.2985,42.2905,42.2905,2000.0
2006-03-30 14:00:00,52.68,52.77,52.68,52.77,6700.0,42.2985,42.3708,42.2985,42.3708,6700.0
2006-03-30 14:05:00,52.74,52.76,52.72,52.74,2100.0,42.3467,42.3627,42.3306,42.3467,2100.0
2006-03-30 14:10:00,52.71,52.71,52.7,52.71,8500.0,42.3226,42.3226,42.3146,42.3226,8500.0
2006-03-30 14:15:00,52.71,52.73,52.69,52.73,5000.0,42.3226,42.3386,42.3065,42.3386,5000.0
2006-03-30 14:20:00,52.7,52.7,52.66,52.66,7600.0,42.3146,42.3146,42.2824,42.2824,7600.0
2006-03-30 14:25:00,52.7,52.71,52.66,52.71,12000.0,42.3146,42.3226,42.2824,42.3226,12000.0
2006-03-30 14:30:00,52.7,52.71,52.68,52.71,4000.0,42.3146,42.3226,42.2985,42.3226,4000.0
2006-03-30 14:35:00,52.69,52.7,52.64,52.64,9300.0,42.3065,42.3146,42.2664,42.2664,9300.0
2006-03-30 14:40:00,52.65,52.69,52.65,52.69,2500.0,42.2744,42.3065,42.2744,42.3065,2500.0
2006-03-30 14:45:00,52.66,52.72,52.65,52.7,17000.0,42.2824,42.3306,42.2744,42.3146,17000.0
2006-03-30 14:50:00,52.67,52.71,52.66,52.71,20600.0,42.2905,42.3226,42.2824,42.3226,20600.0
2006-03-30 14:55:00,52.66,52.69,52.65,52.67,13400.0,42.2824,42.3065,42.2744,42.2905,13400.0
2006-03-30 15:00:00,52.71,52.71,52.66,52.7,10600.0,42.3226,42.3226,42.2824,42.3146,10600.0
2006-03-30 15:05:00,52.73,52.74,52.69,52.72,9200.0,42.3386,42.3467,42.3065,42.3306,9200.0
2006-03-30 15:10:00,52.75,52.75,52.72,52.72,5800.0,42.3547,42.3547,42.3306,42.3306,5800.0
2006-03-30 15:15:00,52.74,52.75,52.73,52.73,12100.0,42.3467,42.3547,42.3386,42.3386,12100.0
2006-03-30 15:20:00,52.8,52.82,52.8,52.8,14600.0,42.3948,42.4109,42.3948,42.3948,14600.0
2006-03-30 15:25:00,52.79,52.81,52.75,52.75,7600.0,42.3868,42.4029,42.3547,42.3547,7600.0
2006-03-30 15:30:00,52.78,52.79,52.75,52.76,15700.0,42.3788,42.3868,42.3547,42.3627,15700.0
2006-03-30 15:35:00,52.81,52.83,52.79,52.83,9500.0,42.4029,42.4189,42.3868,42.4189,9500.0
2006-03-30 15:40:00,52.83,52.83,52.75,52.8,111500.0,42.4189,42.4189,42.3547,42.3948,111500.0
2006-03-30 15:45:00,52.8,52.8,52.74,52.74,7600.0,42.3948,42.3948,42.3467,42.3467,7600.0
2006-03-30 15:50:00,52.73,52.79,52.73,52.79,92100.0,42.3386,42.3868,42.3386,42.3868,92100.0
2006-03-30 15:55:00,52.79,52.79,52.73,52.76,12000.0,42.3868,42.3868,42.3386,42.3627,12000.0
2006-03-30 16:00:00,52.76,52.76,52.76,52.76,0.0,42.3627,42.3627,42.3627,42.3627,0.0
2006-03-30 16:05:00,52.76,52.76,52.76,52.76,0.0,42.3627,42.3627,42.3627,42.3627,0.0
2006-03-30 16:10:00,52.73,52.73,52.73,52.73,299600.0,42.3386,42.3386,42.3386,42.3386,299600.0
2006-03-31 09:30:00,52.9,52.94,52.73,52.89,98600.0,42.4751,42.5073,42.3386,42.4671,98600.0
2006-03-31 09:35:00,52.89,52.93,52.83,52.87,257100.0,42.4671,42.4992,42.4189,42.451,257100.0
2006-03-31 09:40:00,52.88,52.88,52.8,52.83,2500.0,42.4591,42.4591,42.3948,42.4189,2500.0
2006-03-31 09:45:00,52.9,52.9,52.85,52.85,21700.0,42.4751,42.4751,42.435,42.435,21700.0
2006-03-31 09:50:00,52.83,52.83,52.8,52.83,2300.0,42.4189,42.4189,42.3948,42.4189,2300.0
2006-03-31 09:55:00,52.81,52.84,52.78,52.78,14300.0,42.4029,42.427,42.3788,42.3788,14300.0
2006-03-31 10:00:00,52.88,52.89,52.82,52.84,7100.0,42.4591,42.4671,42.4109,42.427,7100.0
2006-03-31 10:05:00,52.79,52.85,52.79,52.85,2000.0,42.3868,42.435,42.3868,42.435,2000.0
2006-03-31 10:10:00,52.84,52.88,52.83,52.85,5100.0,42.427,42.4591,42.4189,42.435,5100.0
2006-03-31 10:15:00,52.83,52.85,52.79,52.85,4100.0,42.4189,42.435,42.3868,42.435,4100.0
2006-03-31 10:20:00,52.83,52.83,52.78,52.81,5600.0,42.4189,42.4189,42.3788,42.4029,5600.0
2006-03-31 10:25:00,52.81,52.82,52.75,52.75,9600.0,42.4029,42.4109,42.3547,42.3547,9600.0
2006-03-31 10:30:00,52.75,52.79,52.75,52.79,900.0,42.3547,42.3868,42.3547,42.3868,900.0
2006-03-31 10:35:00,52.77,52.78,52.74,52.77,16200.0,42.3708,42.3788,42.3467,42.3708,16200.0
2006-03-31 10:40:00,52.8,52.8,52.8,52.8,300.0,42.3948,42.3948,42.3948,42.3948,300.0
2006-03-31 10:45:00,52.77,52.8,52.77,52.8,2100.0,42.3708,42.3948,42.3708,42.3948,2100.0
2006-03-31 10:50:00,52.8,52.8,52.73,52.74,6700.0,42.3948,42.3948,42.3386,42.3467,6700.0
2006-03-31 10:55:00,52.73,52.77,52.73,52.75,5300.0,42.3386,42.3708,42.3386,42.3547,5300.0
2006-03-31 11:00:00,52.74,52.74,52.69,52.73,6500.0,42.3467,42.3467,42.3065,42.3386,6500.0
2006-03-31 11:05:00,52.71,52.75,52.71,52.75,200.0,42.3226,42.3547,42.3226,42.3547,200.0
2006-03-31 11:10:00,52.73,52.75,52.73,52.75,1600.0,42.3386,42.3547,42.3386,42.3547,1600.0
2006-03-31 11:15:00,52.75,52.75,52.75,52.75,700.0,42.3547,42.3547,42.3547,42.3547,700.0
2006-03-31 11:20:00,52.75,52.75,52.73,52.73,900.0,42.3547,42.3547,42.3386,42.3386,900.0
2006-03-31 11:25:00,52.7,52.73,52.69,52.69,11800.0,42.3146,42.3386,42.3065,42.3065,11800.0
2006-03-31 11:30:00,52.64,52.67,52.62,52.64,16300.0,42.2664,42.2905,42.2503,42.2664,16300.0
2006-03-31 11:35:00,52.7,52.7,52.66,52.66,1400.0,42.3146,42.3146,42.2824,42.2824,1400.0
2006-03-31 11:40:00,52.66,52.7,52.65,52.68,7200.0,42.2824,42.3146,42.2744,42.2985,7200.0
2006-03-31 11:45:00,52.68,52.74,52.68,52.74,1800.0,42.2985,42.3467,42.2985,42.3467,1800.0
2006-03-31 11:50:00,52.74,52.74,52.71,52.71,500.0,42.3467,42.3467,42.3226,42.3226,500.0
2006-03-31 11:55:00,52.75,52.75,52.72,52.72,5600.0,42.3547,42.3547,42.3306,42.3306,5600.0
2006-03-31 12:00:00,52.73,52.74,52.69,52.7,4900.0,42.3386,42.3467,42.3065,42.3146,4900.0
2006-03-31 12:05:00,52.72,52.72,52.68,52.71,5700.0,42.3306,42.3306,42.2985,42.3226,5700.0
2006-03-31 12:10:00,52.67,52.71,52.67,52.68,2300.0,42.2905,42.3226,42.2905,42.2985,2300.0
2006-03-31 12:15:00,52.69,52.72,52.68,52.69,8200.0,42.3065,42.3306,42.2985,42.3065,8200.0
2006-03-31 12:20:00,52.7,52.73,52.7,52.73,1000.0,42.3146,42.3386,42.3146,42.3386,1000.0
2006-03-31 12:25:00,52.74,52.74,52.73,52.73,5600.0,42.3467,42.3467,42.3386,42.3386,5600.0
2006-03-31 12:30:00,52.7,52.7,52.7,52.7,1000.0,42.3146,42.3146,42.3146,42.3146,1000.0
2006-03-31 12:35:00,52.7,52.73,52.7,52.73,1900.0,42.3146,42.3386,42.3146,42.3386,1900.0
2006-03-31 12:40:00,52.73,52.79,52.71,52.75,15900.0,42.3386,42.3868,42.3226,42.3547,15900.0
2006-03-31 12:45:00,52.75,52.76,52.7,52.72,5600.0,42.3547,42.3627,42.3146,42.3306,5600.0
2006-03-31 12:50:00,52.74,52.74,52.74,52.74,1300.0,42.3467,42.3467,42.3467,42.3467,1300.0
2006-03-31 12:55:00,52.75,52.75,52.7,52.7,4600.0,42.3547,42.3547,42.3146,42.3146,4600.0
2006-03-31 13:00:00,52.7,52.71,52.7,52.71,900.0,42.3146,42.3226,42.3146,42.3226,900.0
2006-03-31 13:05:00,52.71,52.71,52.71,52.71,0.0,42.3226,42.3226,42.3226,42.3226,0.0
2006-03-31 13:10:00,52.73,52.73,52.71,52.71,1000.0,42.3386,42.3386,42.3226,42.3226,1000.0
2006-03-31 13:15:00,52.72,52.72,52.69,52.69,4600.0,42.3306,42.3306,42.3065,42.3065,4600.0
2006-03-31 13:20:00,52.69,52.71,52.66,52.69,12100.0,42.3065,42.3226,42.2824,42.3065,12100.0
2006-03-31 13:25:00,52.69,52.69,52.66,52.67,8300.0,42.3065,42.3065,42.2824,42.2905,8300.0
2006-03-31 13:30:00,52.65,52.65,52.56,52.59,25600.0,42.2744,42.2744,42.2021,42.2262,25600.0
2006-03-31 13:35:00,52.6,52.61,52.56,52.56,5200.0,42.2343,42.2423,42.2021,42.2021,5200.0
2006-03-31 13:40:00,52.6,52.6,52.53,52.53,3300.0,42.2343,42.2343,42.1781,42.1781,3300.0
2006-03-31 13:45:00,52.51,52.55,52.51,52.55,11100.0,42.162,42.1941,42.162,42.1941,11100.0
2006-03-31 13:50:00,52.54,52.54,52.54,52.54,15000.0,42.1861,42.1861,42.1861,42.1861,15000.0
2006-03-31 13:55:00,52.57,52.57,52.55,52.56,16800.0,42.2102,42.2102,42.1941,42.2021,16800.0
2006-03-31 14:00:00,52.56,52.59,52.55,52.55,28900.0,42.2021,42.2262,42.1941,42.1941,28900.0
2006-03-31 14:05:00,52.59,52.59,52.56,52.56,300.0,42.2262,42.2262,42.2021,42.2021,300.0
2006-03-31 14:10:00,52.57,52.61,52.57,52.61,7700.0,42.2102,42.2423,42.2102,42.2423,7700.0
2006-03-31 14:15:00,52.61,52.61,52.61,52.61,200.0,42.2423,42.2423,42.2423,42.2423,200.0
2006-03-31 14:20:00,52.64,52.66,52.61,52.66,3600.0,42.2664,42.2824,42.2423,42.2824,3600.0
2006-03-31 14:25:00,52.66,52.66,52.59,52.6,11600.0,42.2824,42.2824,42.2262,42.2343,11600.0
2006-03-31 14:30:00,52.62,52.63,52.59,52.62,8500.0,42.2503,42.2583,42.2262,42.2503,8500.0
2006-03-31 14:35:00,52.58,52.65,52.58,52.61,8500.0,42.2182,42.2744,42.2182,42.2423,8500.0
2006-03-31 14:40:00,52.6,52.6,52.56,52.56,11900.0,42.2343,42.2343,42.2021,42.2021,11900.0
2006-03-31 14:45:00,52.56,52.63,52.56,52.59,5700.0,42.2021,42.2583,42.2021,42.2262,5700.0
2006-03-31 14:50:00,52.59,52.7,52.58,52.68,4200.0,42.2262,42.3146,42.2182,42.2985,4200.0
2006-03-31 14:55:00,52.71,52.71,52.63,52.63,4200.0,42.3226,42.3226,42.2583,42.2583,4200.0
2006-03-31 15:00:00,52.63,52.7,52.62,52.63,2500.0,42.2583,42.3146,42.2503,42.2583,2500.0
2006-03-31 15:05:00,52.63,52.68,52.59,52.61,2000.0,42.2583,42.2985,42.2262,42.2423,2000.0
2006-03-31 15:10:00,52.61,52.63,52.58,52.61,1900.0,42.2423,42.2583,42.2182,42.2423,1900.0
2006-03-31 15:15:00,52.63,52.65,52.56,52.56,4300.0,42.2583,42.2744,42.2021,42.2021,4300.0
2006-03-31 15:20:00,52.57,52.64,52.57,52.62,6600.0,42.2102,42.2664,42.2102,42.2503,6600.0
2006-03-31 15:25:00,52.62,52.67,52.62,52.66,5400.0,42.2503,42.2905,42.2503,42.2824,5400.0
2006-03-31 15:30:00,52.65,52.68,52.62,52.64,2000.0,42.2744,42.2985,42.2503,42.2664,2000.0
2006-03-31 15:35:00,52.64,52.69,52.64,52.66,11100.0,42.2664,42.3065,42.2664,42.2824,11100.0
2006-03-31 15:40:00,52.66,52.69,52.6,52.6,6500.0,42.2824,42.3065,42.2343,42.2343,6500.0
2006-03-31 15:45:00,52.64,52.64,52.53,52.54,4800.0,42.2664,42.2664,42.1781,42.1861,4800.0
2006-03-31 15:50:00,52.57,52.6,52.56,52.6,16800.0,42.2102,42.2343,42.2021,42.2343,16800.0
2006-03-31 15:55:00,52.6,52.6,52.53,52.59,11900.0,42.2343,42.2343,42.1781,42.2262,11900.0
2006-03-31 16:00:00,52.61,52.66,52.61,52.66,35700.0,42.2423,42.2824,42.2423,42.2824,35700.0
2006-03-31 16:05:00,52.66,52.66,52.66,52.66,0.0,42.2824,42.2824,42.2824,42.2824,0.0
2006-03-31 16:10:00,52.66,52.66,52.66,52.66,0.0,42.2824,42.2824,42.2824,42.2824,0.0
2006-04-03 09:30:00,52.92,52.92,52.76,52.76,24000.0,42.4912,42.4912,42.3627,42.3627,24000.0
2006-04-03 09:35:00,52.85,52.85,52.7,52.71,3300.0,42.435,42.435,42.3146,42.3226,3300.0
2006-04-03 09:40:00,52.78,52.78,52.67,52.67,2500.0,42.3788,42.3788,42.2905,42.2905,2500.0
2006-04-03 09:45:00,52.78,52.78,52.76,52.76,1200.0,42.3788,42.3788,42.3627,42.3627,1200.0
2006-04-03 09:50:00,52.68,52.76,52.68,52.73,2500.0,42.2985,42.3627,42.2985,42.3386,2500.0
2006-04-03 09:55:00,52.76,52.8,52.73,52.8,2300.0,42.3627,42.3948,42.3386,42.3948,2300.0
2006-04-03 10:00:00,52.79,52.85,52.79,52.85,8000.0,42.3868,42.435,42.3868,42.435,8000.0
2006-04-03 10:05:00,52.79,52.85,52.79,52.85,500.0,42.3868,42.435,42.3868,42.435,500.0
2006-04-03 10:10:00,52.85,52.85,52.76,52.76,5000.0,42.435,42.435,42.3627,42.3627,5000.0
2006-04-03 10:15:00,52.77,52.78,52.76,52.78,9400.0,42.3708,42.3788,42.3627,42.3788,9400.0
2006-04-03 10:20:00,52.79,52.79,52.78,52.78,9900.0,42.3868,42.3868,42.3788,42.3788,9900.0
2006-04-03 10:25:00,52.87,52.94,52.87,52.91,6600.0,42.451,42.5073,42.451,42.4832,6600.0
2006-04-03 10:30:00,52.95,52.96,52.93,52.96,2300.0,42.5153,42.5233,42.4992,42.5233,2300.0
2006-04-03 10:35:00,52.92,52.95,52.92,52.94,1000.0,42.4912,42.5153,42.4912,42.5073,1000.0
2006-04-03 10:40:00,52.95,52.98,52.91,52.94,2300.0,42.5153,42.5394,42.4832,42.5073,2300.0
2006-04-03 10:45:00,52.99,53.01,52.99,53.0,4400.0,42.5474,42.5635,42.5474,42.5554,4400.0
2006-04-03 10:50:00,52.97,52.98,52.94,52.95,2300.0,42.5313,42.5394,42.5073,42.5153,2300.0
2006-04-03 10:55:00,52.94,52.95,52.94,52.95,1400.0,42.5073,42.5153,42.5073,42.5153,1400.0
2006-04-03 11:00:00,52.94,52.94,52.93,52.93,800.0,42.5073,42.5073,42.4992,42.4992,800.0
2006-04-03 11:05:00,52.92,52.94,52.92,52.94,800.0,42.4912,42.5073,42.4912,42.5073,800.0
2006-04-03 11:10:00,52.93,52.95,52.92,52.92,2900.0,42.4992,42.5153,42.4912,42.4912,2900.0
2006-04-03 11:15:00,52.94,52.95,52.92,52.95,2700.0,42.5073,42.5153,42.4912,42.5153,2700.0
2006-04-03 11:20:00,52.97,52.97,52.94,52.97,1700.0,42.5313,42.5313,42.5073,42.5313,1700.0
2006-04-03 11:25:00,52.97,52.99,52.97,52.99,900.0,42.5313,42.5474,42.5313,42.5474,900.0
2006-04-03 11:30:00,52.97,52.99,52.96,52.99,2500.0,42.5313,42.5474,42.5233,42.5474,2500.0
2006-04-03 11:35:00,52.96,52.98,52.96,52.98,800.0,42.5233,42.5394,42.5233,42.5394,800.0
2006-04-03 11:40:00,52.94,53.0,52.94,52.96,6000.0,42.5073,42.5554,42.5073,42.5233,6000.0
2006-04-03 11:45:00,52.98,52.98,52.95,52.97,2300.0,42.5394,42.5394,42.5153,42.5313,2300.0
2006-04-03 11:50:00,52.97,52.99,52.97,52.99,12200.0,42.5313,42.5474,42.5313,42.5474,12200.0
2006-04-03 11:55:00,53.02,53.02,53.0,53.0,1900.0,42.5715,42.5715,42.5554,42.5554,1900.0
2006-04-03 12:00:00,52.99,53.0,52.99,53.0,700.0,42.5474,42.5554,42.5474,42.5554,700.0
2006-04-03 12:05:00,52.99,53.0,52.99,53.0,4700.0,42.5474,42.5554,42.5474,42.5554,4700.0
2006-04-03 12:10:00,52.97,52.98,52.97,52.98,800.0,42.5313,42.5394,42.5313,42.5394,800.0
2006-04-03 12:15:00,52.98,52.99,52.97,52.98,2000.0,42.5394,42.5474,42.5313,42.5394,2000.0
2006-04-03 12:20:00,52.98,52.99,52.98,52.98,2600.0,42.5394,42.5474,42.5394,42.5394,2600.0
2006-04-03 12:25:00,52.98,53.01,52.97,52.97,3300.0,42.5394,42.5635,42.5313,42.5313,3300.0
2006-04-03 12:30:00,52.97,52.98,52.97,52.98,500.0,42.5313,42.5394,42.5313,42.5394,500.0
2006-04-03 12:35:00,52.98,52.98,52.95,52.96,900.0,42.5394,42.5394,42.5153,42.5233,900.0
2006-04-03 12:40:00,52.98,52.98,52.93,52.93,1300.0,42.5394,42.5394,42.4992,42.4992,1300.0
2006-04-03 12:45:00,52.93,52.93,52.91,52.93,7300.0,42.4992,42.4992,42.4832,42.4992,7300.0
2006-04-03 12:50:00,52.91,52.94,52.89,52.91,6900.0,42.4832,42.5073,42.4671,42.4832,6900.0
2006-04-03 12:55:00,52.91,52.93,52.9,52.93,1100.0,42.4832,42.4992,42.4751,42.4992,1100.0
2006-04-03 13:00:00,52.91,52.91,52.86,52.86,5500.0,42.4832,42.4832,42.443,42.443,5500.0
2006-04-03 13:05:00,52.88,52.9,52.85,52.87,3100.0,42.4591,42.4751,42.435,42.451,3100.0
2006-04-03 13:10:00,52.93,52.93,52.93,52.93,100.0,42.4992,42.4992,42.4992,42.4992,100.0
2006-04-03 13:15:00,52.93,52.93,52.93,52.93,0.0,42.4992,42.4992,42.4992,42.4992,0.0
2006-04-03 13:20:00,52.93,52.93,52.93,52.93,0.0,42.4992,42.4992,42.4992,42.4992,0.0
2006-04-03 13:25:00,52.9,52.95,52.9,52.91,600.0,42.4751,42.5153,42.4751,42.4832,600.0
2006-04-03 13:30:00,52.92,52.92,52.92,52.92,100.0,42.4912,42.4912,42.4912,42.4912,100.0
2006-04-03 13:35:00,52.92,52.92,52.92,52.92,200.0,42.4912,42.4912,42.4912,42.4912,200.0
2006-04-03 13:40:00,52.91,52.93,52.89,52.89,10200.0,42.4832,42.4992,42.4671,42.4671,10200.0
2006-04-03 13:45:00,52.93,52.93,52.9,52.93,10200.0,42.4992,42.4992,42.4751,42.4992,10200.0
2006-04-03 13:50:00,52.92,52.92,52.92,52.92,100.0,42.4912,42.4912,42.4912,42.4912,100.0
2006-04-03 13:55:00,52.94,52.94,52.91,52.94,31200.0,42.5073,42.5073,42.4832,42.5073,31200.0
2006-04-03 14:00:00,52.89,52.89,52.89,52.89,500.0,42.4671,42.4671,42.4671,42.4671,500.0
2006-04-03 14:05:00,52.88,52.92,52.88,52.9,25200.0,42.4591,42.4912,42.4591,42.4751,25200.0
2006-04-03 14:10:00,52.93,52.93,52.91,52.91,1400.0,42.4992,42.4992,42.4832,42.4832,1400.0
2006-04-03 14:15:00,52.88,52.88,52.84,52.85,2200.0,42.4591,42.4591,42.427,42.435,2200.0
2006-04-03 14:20:00,52.87,52.87,52.86,52.86,700.0,42.451,42.451,42.443,42.443,700.0
2006-04-03 14:25:00,52.87,52.87,52.84,52.84,800.0,42.451,42.451,42.427,42.427,800.0
2006-04-03 14:30:00,52.84,52.86,52.79,52.8,5300.0,42.427,42.443,42.3868,42.3948,5300.0
2006-04-03 14:35:00,52.78,52.78,52.76,52.78,7200.0,42.3788,42.3788,42.3627,42.3788,7200.0
2006-04-03 14:40:00,52.78,52.8,52.72,52.78,40100.0,42.3788,42.3948,42.3306,42.3788,40100.0
2006-04-03 14:45:00,52.78,52.8,52.75,52.79,3800.0,42.3788,42.3948,42.3547,42.3868,3800.0
2006-04-03 14:50:00,52.75,52.75,52.72,52.73,600.0,42.3547,42.3547,42.3306,42.3386,600.0
2006-04-03 14:55:00,52.77,52.77,52.75,52.75,1300.0,42.3708,42.3708,42.3547,42.3547,1300.0
2006-04-03 15:00:00,52.77,52.77,52.75,52.75,1100.0,42.3708,42.3708,42.3547,42.3547,1100.0
2006-04-03 15:05:00,52.74,52.79,52.74,52.79,4200.0,42.3467,42.3868,42.3467,42.3868,4200.0
2006-04-03 15:10:00,52.77,52.77,52.77,52.77,400.0,42.3708,42.3708,42.3708,42.3708,400.0
2006-04-03 15:15:00,52.78,52.81,52.74,52.75,4500.0,42.3788,42.4029,42.3467,42.3547,4500.0
2006-04-03 15:20:00,52.8,52.81,52.75,52.76,1400.0,42.3948,42.4029,42.3547,42.3627,1400.0
2006-04-03 15:25:00,52.81,52.81,52.72,52.79,3100.0,42.4029,42.4029,42.3306,42.3868,3100.0
2006-04-03 15:30:00,52.73,52.78,52.73,52.78,1800.0,42.3386,42.3788,42.3386,42.3788,1800.0
2006-04-03 15:35:00,52.76,52.76,52.61,52.63,40000.0,42.3627,42.3627,42.2423,42.2583,40000.0
2006-04-03 15:40:00,52.68,52.68,52.61,52.67,1400.0,42.2985,42.2985,42.2423,42.2905,1400.0
2006-04-03 15:45:00,52.51,52.61,52.51,52.61,1000.0,42.162,42.2423,42.162,42.2423,1000.0
2006-04-03 15:50:00,52.6,52.6,52.5,52.57,6800.0,42.2343,42.2343,42.154,42.2102,6800.0
2006-04-03 15:55:00,52.57,52.61,52.53,52.54,11000.0,42.2102,42.2423,42.1781,42.1861,11000.0
2006-04-03 16:00:00,52.6,52.6,52.6,52.6,700.0,42.2343,42.2343,42.2343,42.2343,700.0
2006-04-03 16:05:00,52.6,52.6,52.6,52.6,0.0,42.2343,42.2343,42.2343,42.2343,0.0
2006-04-03 16:10:00,52.6,52.6,52.6,52.6,0.0,42.2343,42.2343,42.2343,42.2343,0.0
2006-04-04 09:30:00,52.51,52.57,52.5,52.53,85600.0,42.162,42.2102,42.154,42.1781,85600.0
2006-04-04 09:35:00,52.61,52.61,52.5,52.61,8400.0,42.2423,42.2423,42.154,42.2423,8400.0
2006-04-04 09:40:00,52.5,52.56,52.5,52.56,27200.0,42.154,42.2021,42.154,42.2021,27200.0
2006-04-04 09:45:00,52.5,52.51,52.41,52.47,16300.0,42.154,42.162,42.0817,42.1299,16300.0
2006-04-04 09:50:00,52.47,52.58,52.47,52.58,2300.0,42.1299,42.2182,42.1299,42.2182,2300.0
2006-04-04 09:55:00,52.57,52.57,52.51,52.57,7300.0,42.2102,42.2102,42.162,42.2102,7300.0
2006-04-04 10:00:00,52.57,52.57,52.57,52.57,500.0,42.2102,42.2102,42.2102,42.2102,500.0
2006-04-04 10:05:00,52.65,52.65,52.65,52.65,100.0,42.2744,42.2744,42.2744,42.2744,100.0
2006-04-04 10:10:00,52.63,52.65,52.6,52.62,3800.0,42.2583,42.2744,42.2343,42.2503,3800.0
2006-04-04 10:15:00,52.59,52.62,52.59,52.62,2100.0,42.2262,42.2503,42.2262,42.2503,2100.0
2006-04-04 10:20:00,52.65,52.65,52.6,52.6,4100.0,42.2744,42.2744,42.2343,42.2343,4100.0
2006-04-04 10:25:00,52.61,52.61,52.61,52.61,100.0,42.2423,42.2423,42.2423,42.2423,100.0
2006-04-04 10:30:00,52.62,52.65,52.62,52.65,5500.0,42.2503,42.2744,42.2503,42.2744,5500.0
2006-04-04 10:35:00,52.64,52.64,52.61,52.61,1800.0,42.2664,42.2664,42.2423,42.2423,1800.0
2006-04-04 10:40:00,52.58,52.63,52.57,52.61,2500.0,42.2182,42.2583,42.2102,42.2423,2500.0
2006-04-04 10:45:00,52.59,52.62,52.59,52.62,8800.0,42.2262,42.2503,42.2262,42.2503,8800.0
2006-04-04 10:50:00,52.65,52.65,52.65,52.65,5100.0,42.2744,42.2744,42.2744,42.2744,5100.0
2006-04-04 10:55:00,52.62,52.62,52.56,52.59,2300.0,42.2503,42.2503,42.2021,42.2262,2300.0
2006-04-04 11:00:00,52.55,52.58,52.55,52.56,1200.0,42.1941,42.2182,42.1941,42.2021,1200.0
2006-04-04 11:05:00,52.54,52.54,52.48,52.52,7100.0,42.1861,42.1861,42.1379,42.17,7100.0
2006-04-04 11:10:00,52.5,52.54,52.49,52.5,1400.0,42.154,42.1861,42.1459,42.154,1400.0
2006-04-04 11:15:00,52.55,52.55,52.55,52.55,3300.0,42.1941,42.1941,42.1941,42.1941,3300.0
2006-04-04 11:20:00,52.52,52.52,52.52,52.52,200.0,42.17,42.17,42.17,42.17,200.0
2006-04-04 11:25:00,52.53,52.56,52.53,52.56,400.0,42.1781,42.2021,42.1781,42.2021,400.0
2006-04-04 11:30:00,52.59,52.6,52.59,52.59,2600.0,42.2262,42.2343,42.2262,42.2262,2600.0
2006-04-04 11:35:00,52.6,52.62,52.59,52.59,5400.0,42.2343,42.2503,42.2262,42.2262,5400.0
2006-04-04 11:40:00,52.62,52.66,52.6,52.63,6100.0,42.2503,42.2824,42.2343,42.2583,6100.0
2006-04-04 11:45:00,52.66,52.7,52.66,52.68,2500.0,42.2824,42.3146,42.2824,42.2985,2500.0
2006-04-04 11:50:00,52.7,52.7,52.69,52.7,2300.0,42.3146,42.3146,42.3065,42.3146,2300.0
2006-04-04 11:55:00,52.7,52.7,52.66,52.66,1300.0,42.3146,42.3146,42.2824,42.2824,1300.0
2006-04-04 12:00:00,52.68,52.68,52.68,52.68,100.0,42.2985,42.2985,42.2985,42.2985,100.0
2006-04-04 12:05:00,52.73,52.75,52.73,52.73,500.0,42.3386,42.3547,42.3386,42.3386,500.0
2006-04-04 12:10:00,52.73,52.78,52.73,52.74,500.0,42.3386,42.3788,42.3386,42.3467,500.0
2006-04-04 12:15:00,52.78,52.82,52.78,52.79,1000.0,42.3788,42.4109,42.3788,42.3868,1000.0
2006-04-04 12:20:00,52.81,52.81,52.8,52.8,5000.0,42.4029,42.4029,42.3948,42.3948,5000.0
2006-04-04 12:25:00,52.77,52.79,52.76,52.78,500.0,42.3708,42.3868,42.3627,42.3788,500.0
2006-04-04 12:30:00,52.75,52.79,52.75,52.75,1000.0,42.3547,42.3868,42.3547,42.3547,1000.0
2006-04-04 12:35:00,52.76,52.76,52.76,52.76,300.0,42.3627,42.3627,42.3627,42.3627,300.0
2006-04-04 12:40:00,52.74,52.78,52.73,52.73,1100.0,42.3467,42.3788,42.3386,42.3386,1100.0
2006-04-04 12:45:00,52.75,52.75,52.73,52.74,700.0,42.3547,42.3547,42.3386,42.3467,700.0
2006-04-04 12:50:00,52.76,52.76,52.76,52.76,100.0,42.3627,42.3627,42.3627,42.3627,100.0
2006-04-04 12:55:00,52.77,52.77,52.77,52.77,2000.0,42.3708,42.3708,42.3708,42.3708,2000.0
2006-04-04 13:00:00,52.79,52.79,52.77,52.77,700.0,42.3868,42.3868,42.3708,42.3708,700.0
2006-04-04 13:05:00,52.75,52.79,52.75,52.79,3800.0,42.3547,42.3868,42.3547,42.3868,3800.0
2006-04-04 13:10:00,52.73,52.73,52.73,52.73,9900.0,42.3386,42.3386,42.3386,42.3386,9900.0
2006-04-04 13:15:00,52.71,52.74,52.7,52.74,1400.0,42.3226,42.3467,42.3146,42.3467,1400.0
2006-04-04 13:20:00,52.69,52.74,52.69,52.74,900.0,42.3065,42.3467,42.3065,42.3467,900.0
2006-04-04 13:25:00,52.72,52.72,52.69,52.69,600.0,42.3306,42.3306,42.3065,42.3065,600.0
2006-04-04 13:30:00,52.72,52.72,52.7,52.7,600.0,42.3306,42.3306,42.3146,42.3146,600.0
2006-04-04 13:35:00,52.7,52.74,52.7,52.74,1400.0,42.3146,42.3467,42.3146,42.3467,1400.0
2006-04-04 13:40:00,52.69,52.72,52.69,52.71,2900.0,42.3065,42.3306,42.3065,42.3226,2900.0
2006-04-04 13:45:00,52.72,52.73,52.72,52.72,800.0,42.3306,42.3386,42.3306,42.3306,800.0
2006-04-04 13:50:00,52.69,52.75,52.69,52.74,3200.0,42.3065,42.3547,42.3065,42.3467,3200.0
2006-04-04 13:55:00,52.74,52.78,52.74,52.78,2000.0,42.3467,42.3788,42.3467,42.3788,2000.0
2006-04-04 14:00:00,52.74,52.76,52.74,52.76,400.0,42.3467,42.3627,42.3467,42.3627,400.0
2006-04-04 14:05:00,52.75,52.75,52.72,52.72,1600.0,42.3547,42.3547,42.3306,42.3306,1600.0
2006-04-04 14:10:00,52.7,52.74,52.7,52.74,1000.0,42.3146,42.3467,42.3146,42.3467,1000.0
2006-04-04 14:15:00,52.72,52.8,52.72,52.8,10000.0,42.3306,42.3948,42.3306,42.3948,10000.0
2006-04-04 14:20:00,52.81,52.85,52.81,52.83,1300.0,42.4029,42.435,42.4029,42.4189,1300.0
2006-04-04 14:25:00,52.83,52.86,52.83,52.86,1600.0,42.4189,42.443,42.4189,42.443,1600.0
2006-04-04 14:30:00,52.84,52.84,52.84,52.84,1200.0,42.427,42.427,42.427,42.427,1200.0
2006-04-04 14:35:00,52.8,52.8,52.73,52.76,1900.0,42.3948,42.3948,42.3386,42.3627,1900.0
2006-04-04 14:40:00,52.73,52.73,52.71,52.72,5000.0,42.3386,42.3386,42.3226,42.3306,5000.0
2006-04-04 14:45:00,52.73,52.75,52.72,52.73,3600.0,42.3386,42.3547,42.3306,42.3386,3600.0
2006-04-04 14:50:00,52.73,52.82,52.73,52.82,4900.0,42.3386,42.4109,42.3386,42.4109,4900.0
2006-04-04 14:55:00,52.75,52.82,52.75,52.8,1200.0,42.3547,42.4109,42.3547,42.3948,1200.0
2006-04-04 15:00:00,52.75,52.81,52.75,52.81,1800.0,42.3547,42.4029,42.3547,42.4029,1800.0
2006-04-04 15:05:00,52.78,52.8,52.76,52.76,1300.0,42.3788,42.3948,42.3627,42.3627,1300.0
2006-04-04 15:10:00,52.79,52.79,52.79,52.79,7000.0,42.3868,42.3868,42.3868,42.3868,7000.0
2006-04-04 15:15:00,52.8,52.8,52.74,52.77,2800.0,42.3948,42.3948,42.3467,42.3708,2800.0
2006-04-04 15:20:00,52.77,52.8,52.76,52.8,2900.0,42.3708,42.3948,42.3627,42.3948,2900.0
2006-04-04 15:25:00,52.8,52.81,52.75,52.75,6500.0,42.3948,42.4029,42.3547,42.3547,6500.0
2006-04-04 15:30:00,52.76,52.79,52.76,52.79,12300.0,42.3627,42.3868,42.3627,42.3868,12300.0
2006-04-04 15:35:00,52.8,52.82,52.76,52.82,23100.0,42.3948,42.4109,42.3627,42.4109,23100.0
2006-04-04 15:40:00,52.79,52.87,52.79,52.87,5300.0,42.3868,42.451,42.3868,42.451,5300.0
2006-04-04 15:45:00,52.79,52.83,52.76,52.8,16100.0,42.3868,42.4189,42.3627,42.3948,16100.0
2006-04-04 15:50:00,52.81,52.81,52.77,52.8,3100.0,42.4029,42.4029,42.3708,42.3948,3100.0
2006-04-04 15:55:00,52.8,52.81,52.75,52.81,10000.0,42.3948,42.4029,42.3547,42.4029,10000.0
2006-04-04 16:00:00,52.81,52.81,52.81,52.81,0.0,42.4029,42.4029,42.4029,42.4029,0.0
2006-04-04 16:05:00,52.81,52.81,52.81,52.81,0.0,42.4029,42.4029,42.4029,42.4029,0.0
2006-04-04 16:10:00,52.81,52.81,52.81,52.81,0.0,42.4029,42.4029,42.4029,42.4029,0.0
2006-04-05 09:30:00,52.81,52.92,52.81,52.91,32200.0,42.4029,42.4912,42.4029,42.4832,32200.0
2006-04-05 09:35:00,52.88,52.95,52.88,52.94,8300.0,42.4591,42.5153,42.4591,42.5073,8300.0
2006-04-05 09:40:00,52.87,52.95,52.86,52.88,41000.0,42.451,42.5153,42.443,42.4591,41000.0
2006-04-05 09:45:00,52.88,52.89,52.88,52.89,1000.0,42.4591,42.4671,42.4591,42.4671,1000.0
2006-04-05 09:50:00,52.93,52.94,52.92,52.94,1400.0,42.4992,42.5073,42.4912,42.5073,1400.0
2006-04-05 09:55:00,52.91,52.91,52.85,52.91,3200.0,42.4832,42.4832,42.435,42.4832,3200.0
2006-04-05 10:00:00,52.94,52.97,52.89,52.94,7400.0,42.5073,42.5313,42.4671,42.5073,7400.0
2006-04-05 10:05:00,52.93,52.99,52.93,52.96,2400.0,42.4992,42.5474,42.4992,42.5233,2400.0
2006-04-05 10:10:00,52.94,52.95,52.91,52.95,5900.0,42.5073,42.5153,42.4832,42.5153,5900.0
2006-04-05 10:15:00,52.91,52.93,52.87,52.9,4500.0,42.4832,42.4992,42.451,42.4751,4500.0
2006-04-05 10:20:00,52.9,52.91,52.88,52.89,2100.0,42.4751,42.4832,42.4591,42.4671,2100.0
2006-04-05 10:25:00,52.86,52.9,52.86,52.89,5000.0,42.443,42.4751,42.443,42.4671,5000.0
2006-04-05 10:30:00,52.88,52.92,52.8,52.81,24700.0,42.4591,42.4912,42.3948,42.4029,24700.0
2006-04-05 10:35:00,52.83,52.86,52.82,52.86,7000.0,42.4189,42.443,42.4109,42.443,7000.0
2006-04-05 10:40:00,52.86,52.89,52.86,52.87,4500.0,42.443,42.4671,42.443,42.451,4500.0
2006-04-05 10:45:00,52.89,52.93,52.87,52.89,20800.0,42.4671,42.4992,42.451,42.4671,20800.0
2006-04-05 10:50:00,52.87,52.91,52.85,52.85,5700.0,42.451,42.4832,42.435,42.435,5700.0
2006-04-05 10:55:00,52.83,52.83,52.76,52.77,11700.0,42.4189,42.4189,42.3627,42.3708,11700.0
2006-04-05 11:00:00,52.79,52.85,52.79,52.84,6400.0,42.3868,42.435,42.3868,42.427,6400.0
2006-04-05 11:05:00,52.81,52.81,52.77,52.78,4000.0,42.4029,42.4029,42.3708,42.3788,4000.0
2006-04-05 11:10:00,52.86,52.86,52.76,52.76,7600.0,42.443,42.443,42.3627,42.3627,7600.0
2006-04-05 11:15:00,52.76,52.84,52.76,52.84,800.0,42.3627,42.427,42.3627,42.427,800.0
2006-04-05 11:20:00,52.81,52.84,52.8,52.84,28000.0,42.4029,42.427,42.3948,42.427,28000.0
2006-04-05 11:25:00,52.84,52.85,52.81,52.81,12200.0,42.427,42.435,42.4029,42.4029,12200.0
2006-04-05 11:30:00,52.82,52.82,52.78,52.8,1400.0,42.4109,42.4109,42.3788,42.3948,1400.0
2006-04-05 11:35:00,52.8,52.8,52.72,52.72,4000.0,42.3948,42.3948,42.3306,42.3306,4000.0
2006-04-05 11:40:00,52.73,52.73,52.72,52.72,1400.0,42.3386,42.3386,42.3306,42.3306,1400.0
2006-04-05 11:45:00,52.72,52.77,52.72,52.75,4500.0,42.3306,42.3708,42.3306,42.3547,4500.0
2006-04-05 11:50:00,52.72,52.77,52.72,52.75,15300.0,42.3306,42.3708,42.3306,42.3547,15300.0
2006-04-05 11:55:00,52.82,52.82,52.79,52.81,11800.0,42.4109,42.4109,42.3868,42.4029,11800.0
2006-04-05 12:00:00,52.81,52.81,52.78,52.8,11600.0,42.4029,42.4029,42.3788,42.3948,11600.0
2006-04-05 12:05:00,52.8,52.83,52.79,52.83,10900.0,42.3948,42.4189,42.3868,42.4189,10900.0
2006-04-05 12:10:00,52.83,52.85,52.82,52.85,23000.0,42.4189,42.435,42.4109,42.435,23000.0
2006-04-05 12:15:00,52.81,52.85,52.81,52.85,54000.0,42.4029,42.435,42.4029,42.435,54000.0
2006-04-05 12:20:00,52.85,52.87,52.84,52.85,53000.0,42.435,42.451,42.427,42.435,53000.0
2006-04-05 12:25:00,52.84,52.85,52.79,52.84,22700.0,42.427,42.435,42.3868,42.427,22700.0
2006-04-05 12:30:00,52.85,52.86,52.82,52.86,9500.0,42.435,42.443,42.4109,42.443,9500.0
2006-04-05 12:35:00,52.85,52.86,52.84,52.84,1000.0,42.435,42.443,42.427,42.427,1000.0
2006-04-05 12:40:00,52.82,52.86,52.82,52.86,17500.0,42.4109,42.443,42.4109,42.443,17500.0
2006-04-05 12:45:00,52.88,52.93,52.87,52.93,700.0,42.4591,42.4992,42.451,42.4992,700.0
2006-04-05 12:50:00,52.91,52.94,52.91,52.94,3400.0,42.4832,42.5073,42.4832,42.5073,3400.0
2006-04-05 12:55:00,52.9,52.95,52.9,52.91,3800.0,42.4751,42.5153,42.4751,42.4832,3800.0
2006-04-05 13:00:00,52.93,53.0,52.93,52.97,2200.0,42.4992,42.5554,42.4992,42.5313,2200.0
2006-04-05 13:05:00,52.97,52.97,52.93,52.96,10300.0,42.5313,42.5313,42.4992,42.5233,10300.0
2006-04-05 13:10:00,52.96,52.96,52.96,52.96,9000.0,42.5233,42.5233,42.5233,42.5233,9000.0
2006-04-05 13:15:00,52.95,52.96,52.95,52.96,3300.0,42.5153,42.5233,42.5153,42.5233,3300.0
2006-04-05 13:20:00,52.94,52.97,52.94,52.95,500.0,42.5073,42.5313,42.5073,42.5153,500.0
2006-04-05 13:25:00,52.96,52.96,52.91,52.96,500.0,42.5233,42.5233,42.4832,42.5233,500.0
2006-04-05 13:30:00,52.98,52.98,52.98,52.98,500.0,42.5394,42.5394,42.5394,42.5394,500.0
2006-04-05 13:35:00,52.98,52.98,52.93,52.93,13100.0,42.5394,42.5394,42.4992,42.4992,13100.0
2006-04-05 13:40:00,52.92,52.92,52.92,52.92,10900.0,42.4912,42.4912,42.4912,42.4912,10900.0
2006-04-05 13:45:00,52.92,52.92,52.92,52.92,0.0,42.4912,42.4912,42.4912,42.4912,0.0
2006-04-05 13:50:00,52.9,52.98,52.9,52.97,6300.0,42.4751,42.5394,42.4751,42.5313,6300.0
2006-04-05 13:55:00,52.97,52.98,52.96,52.96,600.0,42.5313,42.5394,42.5233,42.5233,600.0
2006-04-05 14:00:00,52.94,52.96,52.93,52.94,6900.0,42.5073,42.5233,42.4992,42.5073,6900.0
2006-04-05 14:05:00,52.94,53.0,52.93,53.0,6400.0,42.5073,42.5554,42.4992,42.5554,6400.0
2006-04-05 14:10:00,53.0,53.0,52.94,52.97,9000.0,42.5554,42.5554,42.5073,42.5313,9000.0
2006-04-05 14:15:00,52.97,52.98,52.95,52.98,5600.0,42.5313,42.5394,42.5153,42.5394,5600.0
2006-04-05 14:20:00,53.0,53.0,52.98,52.98,300.0,42.5554,42.5554,42.5394,42.5394,300.0
2006-04-05 14:25:00,52.96,52.99,52.96,52.99,4100.0,42.5233,42.5474,42.5233,42.5474,4100.0
2006-04-05 14:30:00,52.96,52.99,52.96,52.99,7300.0,42.5233,42.5474,42.5233,42.5474,7300.0
2006-04-05 14:35:00,52.95,52.95,52.94,52.95,600.0,42.5153,42.5153,42.5073,42.5153,600.0
2006-04-05 14:40:00,52.96,52.99,52.95,52.96,15200.0,42.5233,42.5474,42.5153,42.5233,15200.0
2006-04-05 14:45:00,52.97,52.99,52.94,52.98,6300.0,42.5313,42.5474,42.5073,42.5394,6300.0
2006-04-05 14:50:00,52.99,52.99,52.93,52.99,45700.0,42.5474,42.5474,42.4992,42.5474,45700.0
2006-04-05 14:55:00,52.97,53.0,52.93,52.97,24200.0,42.5313,42.5554,42.4992,42.5313,24200.0
2006-04-05 15:00:00,53.01,53.01,52.92,52.95,22500.0,42.5635,42.5635,42.4912,42.5153,22500.0
2006-04-05 15:05:00,52.95,52.98,52.92,52.92,1200.0,42.5153,42.5394,42.4912,42.4912,1200.0
2006-04-05 15:10:00,52.92,52.95,52.92,52.95,12700.0,42.4912,42.5153,42.4912,42.5153,12700.0
2006-04-05 15:15:00,52.93,53.02,52.93,53.02,14000.0,42.4992,42.5715,42.4992,42.5715,14000.0
2006-04-05 15:20:00,53.05,53.05,53.0,53.0,3400.0,42.5956,42.5956,42.5554,42.5554,3400.0
2006-04-05 15:25:00,53.03,53.04,52.98,52.98,1600.0,42.5795,42.5875,42.5394,42.5394,1600.0
2006-04-05 15:30:00,52.98,53.02,52.95,52.96,74100.0,42.5394,42.5715,42.5153,42.5233,74100.0
2006-04-05 15:35:00,53.0,53.02,52.97,52.97,53400.0,42.5554,42.5715,42.5313,42.5313,53400.0
2006-04-05 15:40:00,53.0,53.04,52.95,53.0,1400.0,42.5554,42.5875,42.5153,42.5554,1400.0
2006-04-05 15:45:00,53.0,53.0,52.95,52.98,47000.0,42.5554,42.5554,42.5153,42.5394,47000.0
2006-04-05 15:50:00,52.98,52.98,52.95,52.97,38700.0,42.5394,42.5394,42.5153,42.5313,38700.0
2006-04-05 15:55:00,52.96,52.99,52.95,52.99,31500.0,42.5233,42.5474,42.5153,42.5474,31500.0
2006-04-05 16:00:00,53.0,53.0,52.95,52.95,900.0,42.5554,42.5554,42.5153,42.5153,900.0
2006-04-05 16:05:00,52.95,52.95,52.95,52.95,0.0,42.5153,42.5153,42.5153,42.5153,0.0
2006-04-05 16:10:00,52.95,52.95,52.95,52.95,0.0,42.5153,42.5153,42.5153,42.5153,0.0
2006-04-06 09:30:00,52.9,52.91,52.86,52.91,9200.0,42.4751,42.4832,42.443,42.4832,9200.0
2006-04-06 09:35:00,52.95,52.97,52.88,52.97,8600.0,42.5153,42.5313,42.4591,42.5313,8600.0
2006-04-06 09:40:00,52.98,53.01,52.96,52.96,11800.0,42.5394,42.5635,42.5233,42.5233,11800.0
2006-04-06 09:45:00,52.96,53.01,52.94,52.94,73100.0,42.5233,42.5635,42.5073,42.5073,73100.0
2006-04-06 09:50:00,52.94,52.94,52.94,52.94,300.0,42.5073,42.5073,42.5073,42.5073,300.0
2006-04-06 09:55:00,52.94,52.96,52.94,52.96,4800.0,42.5073,42.5233,42.5073,42.5233,4800.0
2006-04-06 10:00:00,52.96,52.96,52.96,52.96,800.0,42.5233,42.5233,42.5233,42.5233,800.0
2006-04-06 10:05:00,52.96,52.96,52.92,52.92,4500.0,42.5233,42.5233,42.4912,42.4912,4500.0
2006-04-06 10:10:00,52.93,52.95,52.92,52.95,6000.0,42.4992,42.5153,42.4912,42.5153,6000.0
2006-04-06 10:15:00,52.93,52.95,52.93,52.94,14900.0,42.4992,42.5153,42.4992,42.5073,14900.0
2006-04-06 10:20:00,52.94,52.94,52.92,52.92,4100.0,42.5073,42.5073,42.4912,42.4912,4100.0
2006-04-06 10:25:00,52.9,52.9,52.85,52.85,13100.0,42.4751,42.4751,42.435,42.435,13100.0
2006-04-06 10:30:00,52.85,52.87,52.83,52.83,1100.0,42.435,42.451,42.4189,42.4189,1100.0
2006-04-06 10:35:00,52.82,52.84,52.82,52.83,15400.0,42.4109,42.427,42.4109,42.4189,15400.0
2006-04-06 10:40:00,52.82,52.82,52.82,52.82,600.0,42.4109,42.4109,42.4109,42.4109,600.0
2006-04-06 10:45:00,52.86,52.89,52.86,52.89,1200.0,42.443,42.4671,42.443,42.4671,1200.0
2006-04-06 10:50:00,52.88,52.89,52.85,52.89,3600.0,42.4591,42.4671,42.435,42.4671,3600.0
2006-04-06 10:55:00,52.88,52.88,52.85,52.85,10300.0,42.4591,42.4591,42.435,42.435,10300.0
2006-04-06 11:00:00,52.88,52.9,52.87,52.88,12800.0,42.4591,42.4751,42.451,42.4591,12800.0
2006-04-06 11:05:00,52.85,52.91,52.85,52.89,500.0,42.435,42.4832,42.435,42.4671,500.0
2006-04-06 11:10:00,52.91,52.95,52.91,52.94,12300.0,42.4832,42.5153,42.4832,42.5073,12300.0
2006-04-06 11:15:00,52.92,52.96,52.89,52.89,3000.0,42.4912,42.5233,42.4671,42.4671,3000.0
2006-04-06 11:20:00,52.89,52.93,52.89,52.93,700.0,42.4671,42.4992,42.4671,42.4992,700.0
2006-04-06 11:25:00,52.9,52.93,52.87,52.93,6400.0,42.4751,42.4992,42.451,42.4992,6400.0
2006-04-06 11:30:00,52.92,52.92,52.88,52.88,1300.0,42.4912,42.4912,42.4591,42.4591,1300.0
2006-04-06 11:35:00,52.88,52.9,52.88,52.89,4200.0,42.4591,42.4751,42.4591,42.4671,4200.0
2006-04-06 11:40:00,52.9,52.9,52.9,52.9,900.0,42.4751,42.4751,42.4751,42.4751,900.0
2006-04-06 11:45:00,52.92,52.92,52.86,52.86,4000.0,42.4912,42.4912,42.443,42.443,4000.0
2006-04-06 11:50:00,52.86,52.9,52.85,52.85,1400.0,42.443,42.4751,42.435,42.435,1400.0
2006-04-06 11:55:00,52.83,52.83,52.76,52.76,3600.0,42.4189,42.4189,42.3627,42.3627,3600.0
2006-04-06 12:00:00,52.77,52.79,52.74,52.74,5300.0,42.3708,42.3868,42.3467,42.3467,5300.0
2006-04-06 12:05:00,52.78,52.79,52.75,52.78,5200.0,42.3788,42.3868,42.3547,42.3788,5200.0
2006-04-06 12:10:00,52.8,52.8,52.78,52.79,3400.0,42.3948,42.3948,42.3788,42.3868,3400.0
2006-04-06 12:15:00,52.79,52.79,52.74,52.74,1900.0,42.3868,42.3868,42.3467,42.3467,1900.0
2006-04-06 12:20:00,52.72,52.74,52.68,52.68,16300.0,42.3306,42.3467,42.2985,42.2985,16300.0
2006-04-06 12:25:00,52.73,52.74,52.7,52.7,12800.0,42.3386,42.3467,42.3146,42.3146,12800.0
2006-04-06 12:30:00,52.68,52.75,52.68,52.75,2700.0,42.2985,42.3547,42.2985,42.3547,2700.0
2006-04-06 12:35:00,52.78,52.79,52.73,52.73,600.0,42.3788,42.3868,42.3386,42.3386,600.0
2006-04-06 12:40:00,52.74,52.76,52.74,52.76,500.0,42.3467,42.3627,42.3467,42.3627,500.0
2006-04-06 12:45:00,52.79,52.79,52.77,52.78,10100.0,42.3868,42.3868,42.3708,42.3788,10100.0
2006-04-06 12:50:00,52.79,52.79,52.78,52.79,1000.0,42.3868,42.3868,42.3788,42.3868,1000.0
2006-04-06 12:55:00,52.78,52.81,52.78,52.81,6400.0,42.3788,42.4029,42.3788,42.4029,6400.0
2006-04-06 13:00:00,52.81,52.83,52.81,52.83,3000.0,42.4029,42.4189,42.4029,42.4189,3000.0
2006-04-06 13:05:00,52.81,52.81,52.81,52.81,1500.0,42.4029,42.4029,42.4029,42.4029,1500.0
2006-04-06 13:10:00,52.77,52.81,52.77,52.79,2600.0,42.3708,42.4029,42.3708,42.3868,2600.0
2006-04-06 13:15:00,52.82,52.84,52.82,52.84,300.0,42.4109,42.427,42.4109,42.427,300.0
2006-04-06 13:20:00,52.87,52.88,52.85,52.87,3200.0,42.451,42.4591,42.435,42.451,3200.0
2006-04-06 13:25:00,52.87,52.88,52.84,52.88,1000.0,42.451,42.4591,42.427,42.4591,1000.0
2006-04-06 13:30:00,52.89,52.9,52.89,52.89,400.0,42.4671,42.4751,42.4671,42.4671,400.0
2006-04-06 13:35:00,52.92,52.92,52.92,52.92,200.0,42.4912,42.4912,42.4912,42.4912,200.0
2006-04-06 13:40:00,52.9,52.93,52.89,52.93,2700.0,42.4751,42.4992,42.4671,42.4992,2700.0
2006-04-06 13:45:00,52.9,52.99,52.9,52.97,4000.0,42.4751,42.5474,42.4751,42.5313,4000.0
2006-04-06 13:50:00,52.98,52.99,52.94,52.99,600.0,42.5394,42.5474,42.5073,42.5474,600.0
2006-04-06 13:55:00,53.0,53.04,53.0,53.04,1200.0,42.5554,42.5875,42.5554,42.5875,1200.0
2006-04-06 14:00:00,53.0,53.02,52.98,53.02,15500.0,42.5554,42.5715,42.5394,42.5715,15500.0
2006-04-06 14:05:00,53.03,53.03,52.99,53.02,15400.0,42.5795,42.5795,42.5474,42.5715,15400.0
2006-04-06 14:10:00,53.04,53.05,53.0,53.05,3700.0,42.5875,42.5956,42.5554,42.5956,3700.0
2006-04-06 14:15:00,53.05,53.11,53.05,53.07,1500.0,42.5956,42.6438,42.5956,42.6116,1500.0
2006-04-06 14:20:00,53.07,53.07,53.01,53.04,8100.0,42.6116,42.6116,42.5635,42.5875,8100.0
2006-04-06 14:25:00,53.04,53.04,53.0,53.02,5400.0,42.5875,42.5875,42.5554,42.5715,5400.0
2006-04-06 14:30:00,52.98,52.99,52.94,52.94,13000.0,42.5394,42.5474,42.5073,42.5073,13000.0
2006-04-06 14:35:00,52.98,52.98,52.92,52.96,1500.0,42.5394,42.5394,42.4912,42.5233,1500.0
2006-04-06 14:40:00,52.96,52.98,52.96,52.97,600.0,42.5233,42.5394,42.5233,42.5313,600.0
2006-04-06 14:45:00,52.94,52.98,52.94,52.98,800.0,42.5073,42.5394,42.5073,42.5394,800.0
2006-04-06 14:50:00,52.94,52.98,52.94,52.98,6900.0,42.5073,42.5394,42.5073,42.5394,6900.0
2006-04-06 14:55:00,52.94,52.98,52.94,52.94,1300.0,42.5073,42.5394,42.5073,42.5073,1300.0
2006-04-06 15:00:00,52.92,52.94,52.92,52.93,1400.0,42.4912,42.5073,42.4912,42.4992,1400.0
2006-04-06 15:05:00,52.92,52.96,52.92,52.96,2700.0,42.4912,42.5233,42.4912,42.5233,2700.0
2006-04-06 15:10:00,52.95,52.96,52.92,52.92,1500.0,42.5153,42.5233,42.4912,42.4912,1500.0
2006-04-06 15:15:00,52.91,52.97,52.91,52.97,1100.0,42.4832,42.5313,42.4832,42.5313,1100.0
2006-04-06 15:20:00,52.97,52.97,52.96,52.96,300.0,42.5313,42.5313,42.5233,42.5233,300.0
2006-04-06 15:25:00,52.96,52.96,52.93,52.93,500.0,42.5233,42.5233,42.4992,42.4992,500.0
2006-04-06 15:30:00,52.93,52.93,52.88,52.88,25800.0,42.4992,42.4992,42.4591,42.4591,25800.0
2006-04-06 15:35:00,52.96,52.96,52.91,52.93,3500.0,42.5233,42.5233,42.4832,42.4992,3500.0
2006-04-06 15:40:00,52.92,52.92,52.92,52.92,300.0,42.4912,42.4912,42.4912,42.4912,300.0
2006-04-06 15:45:00,52.94,52.99,52.94,52.99,3500.0,42.5073,42.5474,42.5073,42.5474,3500.0
2006-04-06 15:50:00,53.0,53.0,52.95,52.95,2000.0,42.5554,42.5554,42.5153,42.5153,2000.0
2006-04-06 15:55:00,52.97,53.0,52.94,52.99,10100.0,42.5313,42.5554,42.5073,42.5474,10100.0
2006-04-06 16:00:00,52.99,52.99,52.99,52.99,0.0,42.5474,42.5474,42.5474,42.5474,0.0
2006-04-06 16:05:00,52.99,52.99,52.99,52.99,0.0,42.5474,42.5474,42.5474,42.5474,0.0
2006-04-06 16:10:00,52.92,52.92,52.92,52.92,700.0,42.4912,42.4912,42.4912,42.4912,700.0
2006-04-07 09:30:00,53.14,53.14,53.05,53.13,24200.0,42.6678,42.6678,42.5956,42.6598,24200.0
2006-04-07 09:35:00,53.13,53.22,53.12,53.22,4300.0,42.6598,42.7321,42.6518,42.7321,4300.0
2006-04-07 09:40:00,53.24,53.24,53.13,53.13,700.0,42.7481,42.7481,42.6598,42.6598,700.0
2006-04-07 09:45:00,53.18,53.2,53.18,53.2,1600.0,42.7,42.716,42.7,42.716,1600.0
2006-04-07 09:50:00,53.17,53.17,53.11,53.12,1600.0,42.6919,42.6919,42.6438,42.6518,1600.0
2006-04-07 09:55:00,53.12,53.15,53.1,53.1,10900.0,42.6518,42.6759,42.6357,42.6357,10900.0
2006-04-07 10:00:00,53.06,53.07,53.05,53.05,1700.0,42.6036,42.6116,42.5956,42.5956,1700.0
2006-04-07 10:05:00,53.02,53.06,52.99,53.06,1300.0,42.5715,42.6036,42.5474,42.6036,1300.0
2006-04-07 10:10:00,53.04,53.04,53.04,53.04,200.0,42.5875,42.5875,42.5875,42.5875,200.0
2006-04-07 10:15:00,53.03,53.04,52.96,52.96,13800.0,42.5795,42.5875,42.5233,42.5233,13800.0
2006-04-07 10:20:00,52.97,52.97,52.9,52.9,1200.0,42.5313,42.5313,42.4751,42.4751,1200.0
2006-04-07 10:25:00,52.82,52.83,52.81,52.83,5500.0,42.4109,42.4189,42.4029,42.4189,5500.0
2006-04-07 10:30:00,52.85,52.85,52.81,52.85,3800.0,42.435,42.435,42.4029,42.435,3800.0
2006-04-07 10:35:00,52.85,52.86,52.85,52.86,300.0,42.435,42.443,42.435,42.443,300.0
2006-04-07 10:40:00,52.84,52.86,52.81,52.86,1400.0,42.427,42.443,42.4029,42.443,1400.0
2006-04-07 10:45:00,52.81,52.81,52.68,52.71,3200.0,42.4029,42.4029,42.2985,42.3226,3200.0
2006-04-07 10:50:00,52.79,52.79,52.73,52.73,500.0,42.3868,42.3868,42.3386,42.3386,500.0
2006-04-07 10:55:00,52.74,52.74,52.74,52.74,100.0,42.3467,42.3467,42.3467,42.3467,100.0
2006-04-07 11:00:00,52.77,52.77,52.71,52.76,900.0,42.3708,42.3708,42.3226,42.3627,900.0
2006-04-07 11:05:00,52.78,52.83,52.78,52.83,1400.0,42.3788,42.4189,42.3788,42.4189,1400.0
2006-04-07 11:10:00,52.83,52.83,52.78,52.78,700.0,42.4189,42.4189,42.3788,42.3788,700.0
2006-04-07 11:15:00,52.78,52.84,52.78,52.82,2300.0,42.3788,42.427,42.3788,42.4109,2300.0
2006-04-07 11:20:00,52.79,52.79,52.77,52.78,9000.0,42.3868,42.3868,42.3708,42.3788,9000.0
2006-04-07 11:25:00,52.74,52.74,52.74,52.74,100.0,42.3467,42.3467,42.3467,42.3467,100.0
2006-04-07 11:30:00,52.73,52.73,52.66,52.66,4400.0,42.3386,42.3386,42.2824,42.2824,4400.0
2006-04-07 11:35:00,52.62,52.65,52.62,52.65,2000.0,42.2503,42.2744,42.2503,42.2744,2000.0
2006-04-07 11:40:00,52.64,52.64,52.63,52.63,1400.0,42.2664,42.2664,42.2583,42.2583,1400.0
2006-04-07 11:45:00,52.58,52.58,52.53,52.53,4000.0,42.2182,42.2182,42.1781,42.1781,4000.0
2006-04-07 11:50:00,52.57,52.61,52.57,52.61,800.0,42.2102,42.2423,42.2102,42.2423,800.0
2006-04-07 11:55:00,52.58,52.59,52.58,52.59,300.0,42.2182,42.2262,42.2182,42.2262,300.0
2006-04-07 12:00:00,52.58,52.58,52.55,52.55,15500.0,42.2182,42.2182,42.1941,42.1941,15500.0
2006-04-07 12:05:00,52.58,52.58,52.56,52.56,2100.0,42.2182,42.2182,42.2021,42.2021,2100.0
2006-04-07 12:10:00,52.58,52.58,52.53,52.55,14000.0,42.2182,42.2182,42.1781,42.1941,14000.0
2006-04-07 12:15:00,52.58,52.62,52.58,52.59,1700.0,42.2182,42.2503,42.2182,42.2262,1700.0
2006-04-07 12:20:00,52.6,52.6,52.57,52.6,5200.0,42.2343,42.2343,42.2102,42.2343,5200.0
2006-04-07 12:25:00,52.63,52.66,52.6,52.65,9700.0,42.2583,42.2824,42.2343,42.2744,9700.0
2006-04-07 12:30:00,52.65,52.65,52.65,52.65,100.0,42.2744,42.2744,42.2744,42.2744,100.0
2006-04-07 12:35:00,52.59,52.59,52.58,52.58,2200.0,42.2262,42.2262,42.2182,42.2182,2200.0
2006-04-07 12:40:00,52.59,52.61,52.55,52.6,5000.0,42.2262,42.2423,42.1941,42.2343,5000.0
2006-04-07 12:45:00,52.58,52.62,52.57,52.62,900.0,42.2182,42.2503,42.2102,42.2503,900.0
2006-04-07 12:50:00,52.61,52.63,52.6,52.6,5400.0,42.2423,42.2583,42.2343,42.2343,5400.0
2006-04-07 12:55:00,52.58,52.58,52.56,52.56,3200.0,42.2182,42.2182,42.2021,42.2021,3200.0
2006-04-07 13:00:00,52.53,52.54,52.5,52.5,4300.0,42.1781,42.1861,42.154,42.154,4300.0
2006-04-07 13:05:00,52.55,52.62,52.55,52.59,2500.0,42.1941,42.2503,42.1941,42.2262,2500.0
2006-04-07 13:10:00,52.6,52.6,52.58,52.6,1100.0,42.2343,42.2343,42.2182,42.2343,1100.0
2006-04-07 13:15:00,52.63,52.63,52.63,52.63,2000.0,42.2583,42.2583,42.2583,42.2583,2000.0
2006-04-07 13:20:00,52.6,52.6,52.58,52.58,200.0,42.2343,42.2343,42.2182,42.2182,200.0
2006-04-07 13:25:00,52.57,52.65,52.57,52.63,9400.0,42.2102,42.2744,42.2102,42.2583,9400.0
2006-04-07 13:30:00,52.62,52.64,52.61,52.61,6900.0,42.2503,42.2664,42.2423,42.2423,6900.0
2006-04-07 13:35:00,52.62,52.62,52.53,52.55,3200.0,42.2503,42.2503,42.1781,42.1941,3200.0
2006-04-07 13:40:00,52.53,52.57,52.53,52.54,4100.0,42.1781,42.2102,42.1781,42.1861,4100.0
2006-04-07 13:45:00,52.53,52.55,52.51,52.54,13000.0,42.1781,42.1941,42.162,42.1861,13000.0
2006-04-07 13:50:00,52.54,52.54,52.54,52.54,0.0,42.1861,42.1861,42.1861,42.1861,0.0
2006-04-07 13:55:00,52.52,52.52,52.52,52.52,400.0,42.17,42.17,42.17,42.17,400.0
2006-04-07 14:00:00,52.54,52.56,52.54,52.54,6300.0,42.1861,42.2021,42.1861,42.1861,6300.0
2006-04-07 14:05:00,52.55,52.6,52.55,52.58,8500.0,42.1941,42.2343,42.1941,42.2182,8500.0
2006-04-07 14:10:00,52.61,52.63,52.58,52.59,4600.0,42.2423,42.2583,42.2182,42.2262,4600.0
2006-04-07 14:15:00,52.6,52.61,52.57,52.61,2800.0,42.2343,42.2423,42.2102,42.2423,2800.0
2006-04-07 14:20:00,52.61,52.61,52.61,52.61,0.0,42.2423,42.2423,42.2423,42.2423,0.0
2006-04-07 14:25:00,52.54,52.57,52.53,52.53,6300.0,42.1861,42.2102,42.1781,42.1781,6300.0
2006-04-07 14:30:00,52.56,52.61,52.56,52.56,1200.0,42.2021,42.2423,42.2021,42.2021,1200.0
2006-04-07 14:35:00,52.57,52.59,52.56,52.57,1400.0,42.2102,42.2262,42.2021,42.2102,1400.0
2006-04-07 14:40:00,52.57,52.66,52.57,52.66,12700.0,42.2102,42.2824,42.2102,42.2824,12700.0
2006-04-07 14:45:00,52.65,52.67,52.63,52.67,3400.0,42.2744,42.2905,42.2583,42.2905,3400.0
2006-04-07 14:50:00,52.7,52.7,52.64,52.64,7000.0,42.3146,42.3146,42.2664,42.2664,7000.0
2006-04-07 14:55:00,52.61,52.67,52.61,52.65,6100.0,42.2423,42.2905,42.2423,42.2744,6100.0
2006-04-07 15:00:00,52.65,52.65,52.58,52.58,4900.0,42.2744,42.2744,42.2182,42.2182,4900.0
2006-04-07 15:05:00,52.6,52.62,52.58,52.61,2800.0,42.2343,42.2503,42.2182,42.2423,2800.0
2006-04-07 15:10:00,52.58,52.65,52.58,52.62,1700.0,42.2182,42.2744,42.2182,42.2503,1700.0
2006-04-07 15:15:00,52.62,52.62,52.58,52.58,2900.0,42.2503,42.2503,42.2182,42.2182,2900.0
2006-04-07 15:20:00,52.51,52.55,52.5,52.53,1200.0,42.162,42.1941,42.154,42.1781,1200.0
2006-04-07 15:25:00,52.55,52.55,52.46,52.48,7500.0,42.1941,42.1941,42.1218,42.1379,7500.0
2006-04-07 15:30:00,52.53,52.53,52.5,52.52,7600.0,42.1781,42.1781,42.154,42.17,7600.0
2006-04-07 15:35:00,52.51,52.52,52.51,52.51,8800.0,42.162,42.17,42.162,42.162,8800.0
2006-04-07 15:40:00,52.51,52.51,52.44,52.46,2200.0,42.162,42.162,42.1058,42.1218,2200.0
2006-04-07 15:45:00,52.51,52.51,52.49,52.49,12200.0,42.162,42.162,42.1459,42.1459,12200.0
2006-04-07 15:50:00,52.51,52.53,52.46,52.47,10900.0,42.162,42.1781,42.1218,42.1299,10900.0
2006-04-07 15:55:00,52.48,52.52,52.43,52.5,6000.0,42.1379,42.17,42.0978,42.154,6000.0
2006-04-07 16:00:00,52.43,52.51,52.43,52.51,6200.0,42.0978,42.162,42.0978,42.162,6200.0
2006-04-07 16:05:00,52.51,52.51,52.51,52.51,0.0,42.162,42.162,42.162,42.162,0.0
2006-04-07 16:10:00,52.51,52.51,52.51,52.51,0.0,42.162,42.162,42.162,42.162,0.0
2006-04-10 09:30:00,52.6,52.6,52.55,52.58,19200.0,42.2343,42.2343,42.1941,42.2182,19200.0
2006-04-10 09:35:00,52.55,52.55,52.45,52.45,200.0,42.1941,42.1941,42.1138,42.1138,200.0
2006-04-10 09:40:00,52.5,52.52,52.45,52.5,13100.0,42.154,42.17,42.1138,42.154,13100.0
2006-04-10 09:45:00,52.51,52.51,52.41,52.41,6800.0,42.162,42.162,42.0817,42.0817,6800.0
2006-04-10 09:50:00,52.45,52.5,52.43,52.5,6000.0,42.1138,42.154,42.0978,42.154,6000.0
2006-04-10 09:55:00,52.5,52.5,52.46,52.46,1500.0,42.154,42.154,42.1218,42.1218,1500.0
2006-04-10 10:00:00,52.5,52.5,52.44,52.44,5500.0,42.154,42.154,42.1058,42.1058,5500.0
2006-04-10 10:05:00,52.5,52.57,52.5,52.56,5100.0,42.154,42.2102,42.154,42.2021,5100.0
2006-04-10 10:10:00,52.59,52.59,52.58,52.58,700.0,42.2262,42.2262,42.2182,42.2182,700.0
2006-04-10 10:15:00,52.58,52.58,52.55,52.55,4600.0,42.2182,42.2182,42.1941,42.1941,4600.0
2006-04-10 10:20:00,52.55,52.55,52.49,52.53,4400.0,42.1941,42.1941,42.1459,42.1781,4400.0
2006-04-10 10:25:00,52.49,52.51,52.45,52.51,2500.0,42.1459,42.162,42.1138,42.162,2500.0
2006-04-10 10:30:00,52.44,52.44,52.41,52.41,8400.0,42.1058,42.1058,42.0817,42.0817,8400.0
2006-04-10 10:35:00,52.44,52.45,52.41,52.45,4600.0,42.1058,42.1138,42.0817,42.1138,4600.0
2006-04-10 10:40:00,52.45,52.45,52.42,52.43,6100.0,42.1138,42.1138,42.0897,42.0978,6100.0
2006-04-10 10:45:00,52.4,52.44,52.37,52.39,1800.0,42.0737,42.1058,42.0496,42.0656,1800.0
2006-04-10 10:50:00,52.47,52.47,52.41,52.44,1600.0,42.1299,42.1299,42.0817,42.1058,1600.0
2006-04-10 10:55:00,52.44,52.44,52.44,52.44,0.0,42.1058,42.1058,42.1058,42.1058,0.0
2006-04-10 11:00:00,52.38,52.45,52.38,52.45,2500.0,42.0576,42.1138,42.0576,42.1138,2500.0
2006-04-10 11:05:00,52.43,52.45,52.43,52.43,1500.0,42.0978,42.1138,42.0978,42.0978,1500.0
2006-04-10 11:10:00,52.47,52.47,52.43,52.47,3800.0,42.1299,42.1299,42.0978,42.1299,3800.0
2006-04-10 11:15:00,52.52,52.53,52.52,52.52,1500.0,42.17,42.1781,42.17,42.17,1500.0
2006-04-10 11:20:00,52.56,52.56,52.54,52.54,900.0,42.2021,42.2021,42.1861,42.1861,900.0
2006-04-10 11:25:00,52.54,52.55,52.49,52.55,1600.0,42.1861,42.1941,42.1459,42.1941,1600.0
2006-04-10 11:30:00,52.57,52.57,52.53,52.55,4900.0,42.2102,42.2102,42.1781,42.1941,4900.0
2006-04-10 11:35:00,52.54,52.54,52.5,52.5,1100.0,42.1861,42.1861,42.154,42.154,1100.0
2006-04-10 11:40:00,52.55,52.59,52.53,52.59,4900.0,42.1941,42.2262,42.1781,42.2262,4900.0
2006-04-10 11:45:00,52.58,52.58,52.56,52.58,2400.0,42.2182,42.2182,42.2021,42.2182,2400.0
2006-04-10 11:50:00,52.56,52.56,52.54,52.54,1400.0,42.2021,42.2021,42.1861,42.1861,1400.0
2006-04-10 11:55:00,52.52,52.54,52.52,52.54,14900.0,42.17,42.1861,42.17,42.1861,14900.0
2006-04-10 12:00:00,52.57,52.58,52.55,52.55,5900.0,42.2102,42.2182,42.1941,42.1941,5900.0
2006-04-10 12:05:00,52.57,52.58,52.54,52.55,2900.0,42.2102,42.2182,42.1861,42.1941,2900.0
2006-04-10 12:10:00,52.6,52.6,52.6,52.6,100.0,42.2343,42.2343,42.2343,42.2343,100.0
2006-04-10 12:15:00,52.6,52.6,52.55,52.55,1700.0,42.2343,42.2343,42.1941,42.1941,1700.0
2006-04-10 12:20:00,52.55,52.59,52.55,52.57,1100.0,42.1941,42.2262,42.1941,42.2102,1100.0
2006-04-10 12:25:00,52.58,52.59,52.57,52.59,1000.0,42.2182,42.2262,42.2102,42.2262,1000.0
2006-04-10 12:30:00,52.57,52.57,52.56,52.57,2600.0,42.2102,42.2102,42.2021,42.2102,2600.0
2006-04-10 12:35:00,52.53,52.53,52.53,52.53,200.0,42.1781,42.1781,42.1781,42.1781,200.0
2006-04-10 12:40:00,52.55,52.55,52.49,52.49,500.0,42.1941,42.1941,42.1459,42.1459,500.0
2006-04-10 12:45:00,52.49,52.49,52.49,52.49,1000.0,42.1459,42.1459,42.1459,42.1459,1000.0
2006-04-10 12:50:00,52.52,52.52,52.49,52.49,9400.0,42.17,42.17,42.1459,42.1459,9400.0
2006-04-10 12:55:00,52.49,52.5,52.47,52.48,900.0,42.1459,42.154,42.1299,42.1379,900.0
2006-04-10 13:00:00,52.48,52.5,52.48,52.49,10200.0,42.1379,42.154,42.1379,42.1459,10200.0
2006-04-10 13:05:00,52.51,52.52,52.46,52.52,2600.0,42.162,42.17,42.1218,42.17,2600.0
2006-04-10 13:10:00,52.45,52.45,52.45,52.45,100.0,42.1138,42.1138,42.1138,42.1138,100.0
2006-04-10 13:15:00,52.44,52.47,52.44,52.47,1800.0,42.1058,42.1299,42.1058,42.1299,1800.0
2006-04-10 13:20:00,52.47,52.48,52.46,52.48,1000.0,42.1299,42.1379,42.1218,42.1379,1000.0
2006-04-10 13:25:00,52.5,52.5,52.45,52.49,2400.0,42.154,42.154,42.1138,42.1459,2400.0
2006-04-10 13:30:00,52.42,52.48,52.42,52.44,2300.0,42.0897,42.1379,42.0897,42.1058,2300.0
2006-04-10 13:35:00,52.41,52.43,52.38,52.38,8100.0,42.0817,42.0978,42.0576,42.0576,8100.0
2006-04-10 13:40:00,52.42,52.42,52.36,52.39,1900.0,42.0897,42.0897,42.0416,42.0656,1900.0
2006-04-10 13:45:00,52.36,52.37,52.33,52.36,1700.0,42.0416,42.0496,42.0175,42.0416,1700.0
2006-04-10 13:50:00,52.37,52.38,52.37,52.37,2100.0,42.0496,42.0576,42.0496,42.0496,2100.0
2006-04-10 13:55:00,52.38,52.38,52.35,52.38,3700.0,42.0576,42.0576,42.0335,42.0576,3700.0
2006-04-10 14:00:00,52.36,52.4,52.36,52.4,200.0,42.0416,42.0737,42.0416,42.0737,200.0
2006-04-10 14:05:00,52.38,52.41,52.38,52.39,2100.0,42.0576,42.0817,42.0576,42.0656,2100.0
2006-04-10 14:10:00,52.39,52.39,52.37,52.37,1800.0,42.0656,42.0656,42.0496,42.0496,1800.0
2006-04-10 14:15:00,52.36,52.36,52.33,52.35,2300.0,42.0416,42.0416,42.0175,42.0335,2300.0
2006-04-10 14:20:00,52.36,52.41,52.35,52.39,4700.0,42.0416,42.0817,42.0335,42.0656,4700.0
2006-04-10 14:25:00,52.36,52.36,52.33,52.36,7500.0,42.0416,42.0416,42.0175,42.0416,7500.0
2006-04-10 14:30:00,52.34,52.39,52.32,52.38,4000.0,42.0255,42.0656,42.0094,42.0576,4000.0
2006-04-10 14:35:00,52.35,52.35,52.29,52.3,9300.0,42.0335,42.0335,41.9853,41.9934,9300.0
2006-04-10 14:40:00,52.29,52.32,52.29,52.32,2400.0,41.9853,42.0094,41.9853,42.0094,2400.0
2006-04-10 14:45:00,52.3,52.33,52.3,52.32,4600.0,41.9934,42.0175,41.9934,42.0094,4600.0
2006-04-10 14:50:00,52.31,52.34,52.3,52.31,3900.0,42.0014,42.0255,41.9934,42.0014,3900.0
2006-04-10 14:55:00,52.32,52.32,52.3,52.3,2700.0,42.0094,42.0094,41.9934,41.9934,2700.0
2006-04-10 15:00:00,52.32,52.36,52.32,52.36,2200.0,42.0094,42.0416,42.0094,42.0416,2200.0
2006-04-10 15:05:00,52.36,52.38,52.33,52.38,1200.0,42.0416,42.0576,42.0175,42.0576,1200.0
2006-04-10 15:10:00,52.4,52.4,52.34,52.39,9000.0,42.0737,42.0737,42.0255,42.0656,9000.0
2006-04-10 15:15:00,52.34,52.4,52.34,52.37,2500.0,42.0255,42.0737,42.0255,42.0496,2500.0
2006-04-10 15:20:00,52.37,52.43,52.36,52.38,2600.0,42.0496,42.0978,42.0416,42.0576,2600.0
2006-04-10 15:25:00,52.44,52.44,52.36,52.38,6600.0,42.1058,42.1058,42.0416,42.0576,6600.0
2006-04-10 15:30:00,52.37,52.4,52.36,52.37,1900.0,42.0496,42.0737,42.0416,42.0496,1900.0
2006-04-10 15:35:00,52.36,52.42,52.34,52.42,33900.0,42.0416,42.0897,42.0255,42.0897,33900.0
2006-04-10 15:40:00,52.43,52.44,52.38,52.41,2600.0,42.0978,42.1058,42.0576,42.0817,2600.0
2006-04-10 15:45:00,52.44,52.45,52.4,52.4,1400.0,42.1058,42.1138,42.0737,42.0737,1400.0
2006-04-10 15:50:00,52.4,52.43,52.4,52.43,1000.0,42.0737,42.0978,42.0737,42.0978,1000.0
2006-04-10 15:55:00,52.47,52.47,52.38,52.38,5300.0,42.1299,42.1299,42.0576,42.0576,5300.0
2006-04-10 16:00:00,52.4,52.4,52.39,52.39,400.0,42.0737,42.0737,42.0656,42.0656,400.0
2006-04-10 16:05:00,52.39,52.39,52.39,52.39,0.0,42.0656,42.0656,42.0656,42.0656,0.0
2006-04-10 16:10:00,52.45,52.45,52.45,52.45,47500.0,42.1138,42.1138,42.1138,42.1138,47500.0
2006-04-11 09:30:00,52.6,52.62,52.6,52.6,18300.0,42.2343,42.2503,42.2343,42.2343,18300.0
2006-04-11 09:35:00,52.5,52.5,52.48,52.5,8000.0,42.154,42.154,42.1379,42.154,8000.0
2006-04-11 09:40:00,52.55,52.59,52.55,52.59,2000.0,42.1941,42.2262,42.1941,42.2262,2000.0
2006-04-11 09:45:00,52.48,52.48,52.48,52.48,400.0,42.1379,42.1379,42.1379,42.1379,400.0
2006-04-11 09:50:00,52.44,52.5,52.42,52.49,3300.0,42.1058,42.154,42.0897,42.1459,3300.0
2006-04-11 09:55:00,52.43,52.45,52.41,52.44,9900.0,42.0978,42.1138,42.0817,42.1058,9900.0
2006-04-11 10:00:00,52.4,52.4,52.35,52.37,5500.0,42.0737,42.0737,42.0335,42.0496,5500.0
2006-04-11 10:05:00,52.34,52.36,52.33,52.36,4300.0,42.0255,42.0416,42.0175,42.0416,4300.0
2006-04-11 10:10:00,52.4,52.41,52.36,52.36,4700.0,42.0737,42.0817,42.0416,42.0416,4700.0
2006-04-11 10:15:00,52.34,52.34,52.27,52.27,900.0,42.0255,42.0255,41.9693,41.9693,900.0
2006-04-11 10:20:00,52.27,52.27,52.14,52.15,25900.0,41.9693,41.9693,41.8649,41.8729,25900.0
2006-04-11 10:25:00,52.16,52.2,52.16,52.19,5800.0,41.881,41.9131,41.881,41.9051,5800.0
2006-04-11 10:30:00,52.16,52.18,52.09,52.14,12500.0,41.881,41.897,41.8248,41.8649,12500.0
2006-04-11 10:35:00,52.18,52.18,52.12,52.12,6300.0,41.897,41.897,41.8489,41.8489,6300.0
2006-04-11 10:40:00,52.12,52.12,52.02,52.08,6600.0,41.8489,41.8489,41.7686,41.8167,6600.0
2006-04-11 10:45:00,52.08,52.08,51.99,52.06,7200.0,41.8167,41.8167,41.7445,41.8007,7200.0
2006-04-11 10:50:00,52.05,52.09,52.04,52.09,5800.0,41.7926,41.8248,41.7846,41.8248,5800.0
2006-04-11 10:55:00,52.04,52.1,52.04,52.09,2300.0,41.7846,41.8328,41.7846,41.8248,2300.0
2006-04-11 11:00:00,52.03,52.09,52.02,52.09,2100.0,41.7766,41.8248,41.7686,41.8248,2100.0
2006-04-11 11:05:00,52.09,52.09,52.03,52.07,1500.0,41.8248,41.8248,41.7766,41.8087,1500.0
2006-04-11 11:10:00,52.06,52.06,52.03,52.06,4200.0,41.8007,41.8007,41.7766,41.8007,4200.0
2006-04-11 11:15:00,52.09,52.09,52.07,52.09,5800.0,41.8248,41.8248,41.8087,41.8248,5800.0
2006-04-11 11:20:00,52.11,52.11,52.11,52.11,500.0,41.8408,41.8408,41.8408,41.8408,500.0
2006-04-11 11:25:00,52.11,52.11,52.11,52.11,3700.0,41.8408,41.8408,41.8408,41.8408,3700.0
2006-04-11 11:30:00,52.09,52.13,52.09,52.13,4400.0,41.8248,41.8569,41.8248,41.8569,4400.0
2006-04-11 11:35:00,52.11,52.15,52.1,52.13,3900.0,41.8408,41.8729,41.8328,41.8569,3900.0
2006-04-11 11:40:00,52.11,52.13,52.11,52.13,300.0,41.8408,41.8569,41.8408,41.8569,300.0
2006-04-11 11:45:00,52.12,52.12,52.08,52.12,3100.0,41.8489,41.8489,41.8167,41.8489,3100.0
2006-04-11 11:50:00,52.1,52.1,52.06,52.1,4000.0,41.8328,41.8328,41.8007,41.8328,4000.0
2006-04-11 11:55:00,52.1,52.1,52.03,52.05,14800.0,41.8328,41.8328,41.7766,41.7926,14800.0
2006-04-11 12:00:00,52.06,52.09,52.04,52.04,5700.0,41.8007,41.8248,41.7846,41.7846,5700.0
2006-04-11 12:05:00,52.06,52.06,52.06,52.06,1600.0,41.8007,41.8007,41.8007,41.8007,1600.0
2006-04-11 12:10:00,52.05,52.08,52.03,52.06,2700.0,41.7926,41.8167,41.7766,41.8007,2700.0
2006-04-11 12:15:00,52.04,52.08,52.04,52.08,700.0,41.7846,41.8167,41.7846,41.8167,700.0
2006-04-11 12:20:00,52.08,52.08,52.04,52.05,1100.0,41.8167,41.8167,41.7846,41.7926,1100.0
2006-04-11 12:25:00,52.05,52.09,52.05,52.09,5800.0,41.7926,41.8248,41.7926,41.8248,5800.0
2006-04-11 12:30:00,52.09,52.09,52.05,52.08,9300.0,41.8248,41.8248,41.7926,41.8167,9300.0
2006-04-11 12:35:00,52.08,52.08,52.08,52.08,6000.0,41.8167,41.8167,41.8167,41.8167,6000.0
2006-04-11 12:40:00,52.06,52.1,52.06,52.1,200.0,41.8007,41.8328,41.8007,41.8328,200.0
2006-04-11 12:45:00,52.09,52.09,52.09,52.09,300.0,41.8248,41.8248,41.8248,41.8248,300.0
2006-04-11 12:50:00,52.05,52.08,52.02,52.08,1600.0,41.7926,41.8167,41.7686,41.8167,1600.0
2006-04-11 12:55:00,52.07,52.07,52.07,52.07,500.0,41.8087,41.8087,41.8087,41.8087,500.0
2006-04-11 13:00:00,52.05,52.05,52.01,52.03,1800.0,41.7926,41.7926,41.7605,41.7766,1800.0
2006-04-11 13:05:00,52.03,52.03,52.03,52.03,0.0,41.7766,41.7766,41.7766,41.7766,0.0
2006-04-11 13:10:00,52.06,52.06,52.06,52.06,100.0,41.8007,41.8007,41.8007,41.8007,100.0
2006-04-11 13:15:00,52.1,52.1,52.02,52.06,3300.0,41.8328,41.8328,41.7686,41.8007,3300.0
2006-04-11 13:20:00,52.02,52.09,52.02,52.09,8800.0,41.7686,41.8248,41.7686,41.8248,8800.0
2006-04-11 13:25:00,52.06,52.09,52.06,52.08,2500.0,41.8007,41.8248,41.8007,41.8167,2500.0
2006-04-11 13:30:00,52.04,52.04,51.97,51.97,5100.0,41.7846,41.7846,41.7284,41.7284,5100.0
2006-04-11 13:35:00,52.03,52.03,51.95,51.97,1300.0,41.7766,41.7766,41.7124,41.7284,1300.0
2006-04-11 13:40:00,51.97,52.02,51.97,52.02,10600.0,41.7284,41.7686,41.7284,41.7686,10600.0
2006-04-11 13:45:00,52.02,52.02,51.99,52.01,13000.0,41.7686,41.7686,41.7445,41.7605,13000.0
2006-04-11 13:50:00,52.0,52.01,51.98,52.01,10200.0,41.7525,41.7605,41.7364,41.7605,10200.0
2006-04-11 13:55:00,52.0,52.01,51.95,51.95,5000.0,41.7525,41.7605,41.7124,41.7124,5000.0
2006-04-11 14:00:00,51.97,52.0,51.97,51.99,26200.0,41.7284,41.7525,41.7284,41.7445,26200.0
2006-04-11 14:05:00,52.0,52.05,52.0,52.05,9600.0,41.7525,41.7926,41.7525,41.7926,9600.0
2006-04-11 14:10:00,52.01,52.01,52.0,52.01,4000.0,41.7605,41.7605,41.7525,41.7605,4000.0
2006-04-11 14:15:00,52.01,52.01,52.0,52.01,800.0,41.7605,41.7605,41.7525,41.7605,800.0
2006-04-11 14:20:00,51.98,51.99,51.97,51.97,13900.0,41.7364,41.7445,41.7284,41.7284,13900.0
2006-04-11 14:25:00,51.99,52.01,51.97,52.01,13800.0,41.7445,41.7605,41.7284,41.7605,13800.0
2006-04-11 14:30:00,52.05,52.08,52.01,52.08,44200.0,41.7926,41.8167,41.7605,41.8167,44200.0
2006-04-11 14:35:00,52.02,52.05,52.02,52.05,2700.0,41.7686,41.7926,41.7686,41.7926,2700.0
2006-04-11 14:40:00,52.01,52.08,52.01,52.08,10200.0,41.7605,41.8167,41.7605,41.8167,10200.0
2006-04-11 14:45:00,52.0,52.03,51.97,51.97,5300.0,41.7525,41.7766,41.7284,41.7284,5300.0
2006-04-11 14:50:00,51.97,52.05,51.97,52.02,31800.0,41.7284,41.7926,41.7284,41.7686,31800.0
2006-04-11 14:55:00,51.99,52.02,51.98,52.01,78300.0,41.7445,41.7686,41.7364,41.7605,78300.0
2006-04-11 15:00:00,52.0,52.01,51.94,51.97,15700.0,41.7525,41.7605,41.7043,41.7284,15700.0
2006-04-11 15:05:00,51.97,51.97,51.91,51.93,12300.0,41.7284,41.7284,41.6802,41.6963,12300.0
2006-04-11 15:10:00,51.93,51.96,51.91,51.93,21800.0,41.6963,41.7204,41.6802,41.6963,21800.0
2006-04-11 15:15:00,51.93,51.99,51.93,51.94,20600.0,41.6963,41.7445,41.6963,41.7043,20600.0
2006-04-11 15:20:00,51.94,51.94,51.85,51.89,25000.0,41.7043,41.7043,41.6321,41.6642,25000.0
2006-04-11 15:25:00,51.89,51.95,51.87,51.87,12400.0,41.6642,41.7124,41.6481,41.6481,12400.0
2006-04-11 15:30:00,51.88,51.93,51.87,51.88,18500.0,41.6561,41.6963,41.6481,41.6561,18500.0
2006-04-11 15:35:00,51.89,51.92,51.88,51.88,14600.0,41.6642,41.6883,41.6561,41.6561,14600.0
2006-04-11 15:40:00,51.92,51.95,51.88,51.88,21700.0,41.6883,41.7124,41.6561,41.6561,21700.0
2006-04-11 15:45:00,51.92,51.95,51.89,51.94,144600.0,41.6883,41.7124,41.6642,41.7043,144600.0
2006-04-11 15:50:00,51.92,52.02,51.92,51.93,29000.0,41.6883,41.7686,41.6883,41.6963,29000.0
2006-04-11 15:55:00,52.01,52.03,51.93,51.99,3900.0,41.7605,41.7766,41.6963,41.7445,3900.0
2006-04-11 16:00:00,51.99,52.03,51.99,52.0,8400.0,41.7445,41.7766,41.7445,41.7525,8400.0
2006-04-11 16:05:00,51.99,51.99,51.99,51.99,43000.0,41.7445,41.7445,41.7445,41.7445,43000.0
2006-04-11 16:10:00,52.0,52.0,52.0,52.0,200.0,41.7525,41.7525,41.7525,41.7525,200.0
2006-04-12 09:30:00,52.17,52.17,52.03,52.1,25800.0,41.889,41.889,41.7766,41.8328,25800.0
2006-04-12 09:35:00,52.1,52.2,52.07,52.18,18100.0,41.8328,41.9131,41.8087,41.897,18100.0
2006-04-12 09:40:00,52.14,52.18,52.12,52.17,8900.0,41.8649,41.897,41.8489,41.889,8900.0
2006-04-12 09:45:00,52.12,52.17,52.11,52.12,12400.0,41.8489,41.889,41.8408,41.8489,12400.0
2006-04-12 09:50:00,52.13,52.15,52.09,52.09,11800.0,41.8569,41.8729,41.8248,41.8248,11800.0
2006-04-12 09:55:00,52.09,52.15,52.09,52.11,10500.0,41.8248,41.8729,41.8248,41.8408,10500.0
2006-04-12 10:00:00,52.11,52.14,52.09,52.13,12200.0,41.8408,41.8649,41.8248,41.8569,12200.0
2006-04-12 10:05:00,52.14,52.22,52.13,52.22,29400.0,41.8649,41.9291,41.8569,41.9291,29400.0
2006-04-12 10:10:00,52.21,52.23,52.17,52.2,8200.0,41.9211,41.9372,41.889,41.9131,8200.0
2006-04-12 10:15:00,52.18,52.2,52.15,52.15,11900.0,41.897,41.9131,41.8729,41.8729,11900.0
2006-04-12 10:20:00,52.16,52.18,52.15,52.17,20200.0,41.881,41.897,41.8729,41.889,20200.0
2006-04-12 10:25:00,52.17,52.19,52.17,52.17,8900.0,41.889,41.9051,41.889,41.889,8900.0
2006-04-12 10:30:00,52.17,52.17,52.05,52.09,15300.0,41.889,41.889,41.7926,41.8248,15300.0
2006-04-12 10:35:00,52.08,52.15,52.07,52.14,23600.0,41.8167,41.8729,41.8087,41.8649,23600.0
2006-04-12 10:40:00,52.14,52.16,52.13,52.13,12100.0,41.8649,41.881,41.8569,41.8569,12100.0
2006-04-12 10:45:00,52.11,52.13,52.05,52.07,14300.0,41.8408,41.8569,41.7926,41.8087,14300.0
2006-04-12 10:50:00,52.06,52.1,52.04,52.09,17800.0,41.8007,41.8328,41.7846,41.8248,17800.0
2006-04-12 10:55:00,52.07,52.13,52.07,52.13,18500.0,41.8087,41.8569,41.8087,41.8569,18500.0
2006-04-12 11:00:00,52.13,52.16,52.12,52.15,14500.0,41.8569,41.881,41.8489,41.8729,14500.0
2006-04-12 11:05:00,52.12,52.15,52.11,52.15,11400.0,41.8489,41.8729,41.8408,41.8729,11400.0
2006-04-12 11:10:00,52.13,52.15,52.13,52.14,12400.0,41.8569,41.8729,41.8569,41.8649,12400.0
2006-04-12 11:15:00,52.14,52.15,52.11,52.11,15100.0,41.8649,41.8729,41.8408,41.8408,15100.0
2006-04-12 11:20:00,52.11,52.15,52.11,52.15,10700.0,41.8408,41.8729,41.8408,41.8729,10700.0
2006-04-12 11:25:00,52.15,52.19,52.15,52.15,8200.0,41.8729,41.9051,41.8729,41.8729,8200.0
2006-04-12 11:30:00,52.2,52.2,52.16,52.17,1100.0,41.9131,41.9131,41.881,41.889,1100.0
2006-04-12 11:35:00,52.18,52.18,52.12,52.13,17200.0,41.897,41.897,41.8489,41.8569,17200.0
2006-04-12 11:40:00,52.1,52.12,52.1,52.12,2300.0,41.8328,41.8489,41.8328,41.8489,2300.0
2006-04-12 11:45:00,52.1,52.13,52.1,52.13,2500.0,41.8328,41.8569,41.8328,41.8569,2500.0
2006-04-12 11:50:00,52.13,52.13,52.13,52.13,0.0,41.8569,41.8569,41.8569,41.8569,0.0
2006-04-12 11:55:00,52.09,52.13,52.09,52.09,1600.0,41.8248,41.8569,41.8248,41.8248,1600.0
2006-04-12 12:00:00,52.1,52.1,52.1,52.1,400.0,41.8328,41.8328,41.8328,41.8328,400.0
2006-04-12 12:05:00,52.09,52.11,52.09,52.09,4100.0,41.8248,41.8408,41.8248,41.8248,4100.0
2006-04-12 12:10:00,52.11,52.11,52.1,52.11,2800.0,41.8408,41.8408,41.8328,41.8408,2800.0
2006-04-12 12:15:00,52.14,52.14,52.12,52.13,1400.0,41.8649,41.8649,41.8489,41.8569,1400.0
2006-04-12 12:20:00,52.12,52.14,52.12,52.13,900.0,41.8489,41.8649,41.8489,41.8569,900.0
2006-04-12 12:25:00,52.13,52.15,52.11,52.13,4500.0,41.8569,41.8729,41.8408,41.8569,4500.0
2006-04-12 12:30:00,52.15,52.15,52.13,52.15,5500.0,41.8729,41.8729,41.8569,41.8729,5500.0
2006-04-12 12:35:00,52.15,52.18,52.14,52.14,3600.0,41.8729,41.897,41.8649,41.8649,3600.0
2006-04-12 12:40:00,52.13,52.16,52.12,52.13,7900.0,41.8569,41.881,41.8489,41.8569,7900.0
2006-04-12 12:45:00,52.13,52.15,52.12,52.12,10400.0,41.8569,41.8729,41.8489,41.8489,10400.0
2006-04-12 12:50:00,52.13,52.17,52.13,52.16,7600.0,41.8569,41.889,41.8569,41.881,7600.0
2006-04-12 12:55:00,52.14,52.17,52.14,52.17,21700.0,41.8649,41.889,41.8649,41.889,21700.0
2006-04-12 13:00:00,52.17,52.2,52.17,52.18,10900.0,41.889,41.9131,41.889,41.897,10900.0
2006-04-12 13:05:00,52.18,52.22,52.18,52.2,8300.0,41.897,41.9291,41.897,41.9131,8300.0
2006-04-12 13:10:00,52.18,52.18,52.15,52.17,5300.0,41.897,41.897,41.8729,41.889,5300.0
2006-04-12 13:15:00,52.15,52.16,52.13,52.16,8800.0,41.8729,41.881,41.8569,41.881,8800.0
2006-04-12 13:20:00,52.17,52.17,52.11,52.11,4400.0,41.889,41.889,41.8408,41.8408,4400.0
2006-04-12 13:25:00,52.11,52.14,52.11,52.12,14400.0,41.8408,41.8649,41.8408,41.8489,14400.0
2006-04-12 13:30:00,52.12,52.15,52.1,52.12,6500.0,41.8489,41.8729,41.8328,41.8489,6500.0
2006-04-12 13:35:00,52.1,52.15,52.1,52.12,8100.0,41.8328,41.8729,41.8328,41.8489,8100.0
2006-04-12 13:40:00,52.12,52.14,52.11,52.12,6900.0,41.8489,41.8649,41.8408,41.8489,6900.0
2006-04-12 13:45:00,52.13,52.15,52.11,52.11,13200.0,41.8569,41.8729,41.8408,41.8408,13200.0
2006-04-12 13:50:00,52.11,52.13,52.11,52.11,7300.0,41.8408,41.8569,41.8408,41.8408,7300.0
2006-04-12 13:55:00,52.12,52.13,52.09,52.13,6300.0,41.8489,41.8569,41.8248,41.8569,6300.0
2006-04-12 14:00:00,52.13,52.13,52.12,52.12,6500.0,41.8569,41.8569,41.8489,41.8489,6500.0
2006-04-12 14:05:00,52.13,52.14,52.08,52.08,7500.0,41.8569,41.8649,41.8167,41.8167,7500.0
2006-04-12 14:10:00,52.08,52.11,52.08,52.11,7700.0,41.8167,41.8408,41.8167,41.8408,7700.0
2006-04-12 14:15:00,52.09,52.09,52.06,52.08,12000.0,41.8248,41.8248,41.8007,41.8167,12000.0
2006-04-12 14:20:00,52.09,52.13,52.09,52.1,25500.0,41.8248,41.8569,41.8248,41.8328,25500.0
2006-04-12 14:25:00,52.13,52.13,52.06,52.07,11300.0,41.8569,41.8569,41.8007,41.8087,11300.0
2006-04-12 14:30:00,52.07,52.09,52.07,52.07,6600.0,41.8087,41.8248,41.8087,41.8087,6600.0
2006-04-12 14:35:00,52.09,52.09,52.07,52.08,7800.0,41.8248,41.8248,41.8087,41.8167,7800.0
2006-04-12 14:40:00,52.08,52.1,52.08,52.08,9000.0,41.8167,41.8328,41.8167,41.8167,9000.0
2006-04-12 14:45:00,52.08,52.1,52.07,52.08,13300.0,41.8167,41.8328,41.8087,41.8167,13300.0
2006-04-12 14:50:00,52.07,52.09,52.06,52.09,7200.0,41.8087,41.8248,41.8007,41.8248,7200.0
2006-04-12 14:55:00,52.09,52.11,52.04,52.11,14300.0,41.8248,41.8408,41.7846,41.8408,14300.0
2006-04-12 15:00:00,52.11,52.11,52.06,52.09,10600.0,41.8408,41.8408,41.8007,41.8248,10600.0
2006-04-12 15:05:00,52.06,52.11,52.06,52.1,7900.0,41.8007,41.8408,41.8007,41.8328,7900.0
2006-04-12 15:10:00,52.08,52.13,52.08,52.09,9500.0,41.8167,41.8569,41.8167,41.8248,9500.0
2006-04-12 15:15:00,52.09,52.14,52.09,52.14,16300.0,41.8248,41.8649,41.8248,41.8649,16300.0
2006-04-12 15:20:00,52.14,52.14,52.1,52.1,5500.0,41.8649,41.8649,41.8328,41.8328,5500.0
2006-04-12 15:25:00,52.1,52.13,52.1,52.13,11200.0,41.8328,41.8569,41.8328,41.8569,11200.0
2006-04-12 15:30:00,52.11,52.15,52.11,52.13,16000.0,41.8408,41.8729,41.8408,41.8569,16000.0
2006-04-12 15:35:00,52.13,52.15,52.11,52.15,16400.0,41.8569,41.8729,41.8408,41.8729,16400.0
2006-04-12 15:40:00,52.12,52.15,52.1,52.11,10300.0,41.8489,41.8729,41.8328,41.8408,10300.0
2006-04-12 15:45:00,52.13,52.17,52.1,52.17,15800.0,41.8569,41.889,41.8328,41.889,15800.0
2006-04-12 15:50:00,52.12,52.15,52.1,52.1,17500.0,41.8489,41.8729,41.8328,41.8328,17500.0
2006-04-12 15:55:00,52.14,52.18,52.11,52.18,7800.0,41.8649,41.897,41.8408,41.897,7800.0
2006-04-12 16:00:00,52.18,52.19,52.11,52.11,8900.0,41.897,41.9051,41.8408,41.8408,8900.0
2006-04-12 16:05:00,52.17,52.17,52.17,52.17,8100.0,41.889,41.889,41.889,41.889,8100.0
2006-04-12 16:10:00,52.17,52.17,52.17,52.17,0.0,41.889,41.889,41.889,41.889,0.0
2006-04-13 09:30:00,52.04,52.04,51.94,51.94,89800.0,41.7846,41.7846,41.7043,41.7043,89800.0
2006-04-13 09:35:00,51.98,52.06,51.98,52.06,45200.0,41.7364,41.8007,41.7364,41.8007,45200.0
2006-04-13 09:40:00,52.01,52.04,52.0,52.02,1200.0,41.7605,41.7846,41.7525,41.7686,1200.0
2006-04-13 09:45:00,51.98,52.04,51.97,52.03,24800.0,41.7364,41.7846,41.7284,41.7766,24800.0
2006-04-13 09:50:00,52.01,52.03,52.01,52.01,12200.0,41.7605,41.7766,41.7605,41.7605,12200.0
2006-04-13 09:55:00,52.04,52.04,51.98,51.98,700.0,41.7846,41.7846,41.7364,41.7364,700.0
2006-04-13 10:00:00,51.98,52.05,51.98,52.05,19500.0,41.7364,41.7926,41.7364,41.7926,19500.0
2006-04-13 10:05:00,52.12,52.16,52.12,52.15,5200.0,41.8489,41.881,41.8489,41.8729,5200.0
2006-04-13 10:10:00,52.13,52.18,52.13,52.16,8900.0,41.8569,41.897,41.8569,41.881,8900.0
2006-04-13 10:15:00,52.17,52.18,52.11,52.11,5600.0,41.889,41.897,41.8408,41.8408,5600.0
2006-04-13 10:20:00,52.13,52.13,52.08,52.08,17400.0,41.8569,41.8569,41.8167,41.8167,17400.0
2006-04-13 10:25:00,52.1,52.1,52.05,52.08,1900.0,41.8328,41.8328,41.7926,41.8167,1900.0
2006-04-13 10:30:00,52.08,52.11,52.08,52.1,7300.0,41.8167,41.8408,41.8167,41.8328,7300.0
2006-04-13 10:35:00,52.09,52.12,52.09,52.1,4500.0,41.8248,41.8489,41.8248,41.8328,4500.0
2006-04-13 10:40:00,52.08,52.15,52.08,52.14,11600.0,41.8167,41.8729,41.8167,41.8649,11600.0
2006-04-13 10:45:00,52.11,52.19,52.11,52.19,2400.0,41.8408,41.9051,41.8408,41.9051,2400.0
2006-04-13 10:50:00,52.2,52.24,52.2,52.24,3300.0,41.9131,41.9452,41.9131,41.9452,3300.0
2006-04-13 10:55:00,52.26,52.27,52.23,52.26,18100.0,41.9613,41.9693,41.9372,41.9613,18100.0
2006-04-13 11:00:00,52.26,52.28,52.26,52.27,6500.0,41.9613,41.9773,41.9613,41.9693,6500.0
2006-04-13 11:05:00,52.21,52.28,52.21,52.28,4300.0,41.9211,41.9773,41.9211,41.9773,4300.0
2006-04-13 11:10:00,52.25,52.33,52.25,52.28,6600.0,41.9532,42.0175,41.9532,41.9773,6600.0
2006-04-13 11:15:00,52.27,52.31,52.27,52.27,1200.0,41.9693,42.0014,41.9693,41.9693,1200.0
2006-04-13 11:20:00,52.24,52.28,52.24,52.27,7600.0,41.9452,41.9773,41.9452,41.9693,7600.0
2006-04-13 11:25:00,52.27,52.27,52.24,52.24,7600.0,41.9693,41.9693,41.9452,41.9452,7600.0
2006-04-13 11:30:00,52.24,52.26,52.21,52.23,1200.0,41.9452,41.9613,41.9211,41.9372,1200.0
2006-04-13 11:35:00,52.21,52.23,52.21,52.21,1700.0,41.9211,41.9372,41.9211,41.9211,1700.0
2006-04-13 11:40:00,52.2,52.21,52.2,52.21,1800.0,41.9131,41.9211,41.9131,41.9211,1800.0
2006-04-13 11:45:00,52.23,52.26,52.23,52.24,4400.0,41.9372,41.9613,41.9372,41.9452,4400.0
2006-04-13 11:50:00,52.24,52.24,52.21,52.24,3600.0,41.9452,41.9452,41.9211,41.9452,3600.0
2006-04-13 11:55:00,52.22,52.27,52.21,52.27,6800.0,41.9291,41.9693,41.9211,41.9693,6800.0
2006-04-13 12:00:00,52.24,52.27,52.24,52.24,4200.0,41.9452,41.9693,41.9452,41.9452,4200.0
2006-04-13 12:05:00,52.24,52.31,52.24,52.28,5800.0,41.9452,42.0014,41.9452,41.9773,5800.0
2006-04-13 12:10:00,52.26,52.31,52.24,52.25,28100.0,41.9613,42.0014,41.9452,41.9532,28100.0
2006-04-13 12:15:00,52.24,52.25,52.24,52.25,700.0,41.9452,41.9532,41.9452,41.9532,700.0
2006-04-13 12:20:00,52.25,52.26,52.23,52.24,4300.0,41.9532,41.9613,41.9372,41.9452,4300.0
2006-04-13 12:25:00,52.23,52.24,52.21,52.23,4200.0,41.9372,41.9452,41.9211,41.9372,4200.0
2006-04-13 12:30:00,52.22,52.25,52.21,52.25,6600.0,41.9291,41.9532,41.9211,41.9532,6600.0
2006-04-13 12:35:00,52.22,52.23,52.22,52.22,54200.0,41.9291,41.9372,41.9291,41.9291,54200.0
2006-04-13 12:40:00,52.21,52.22,52.21,52.21,6600.0,41.9211,41.9291,41.9211,41.9211,6600.0
2006-04-13 12:45:00,52.22,52.23,52.21,52.21,6600.0,41.9291,41.9372,41.9211,41.9211,6600.0
2006-04-13 12:50:00,52.2,52.22,52.2,52.2,3500.0,41.9131,41.9291,41.9131,41.9131,3500.0
2006-04-13 12:55:00,52.19,52.2,52.18,52.2,8600.0,41.9051,41.9131,41.897,41.9131,8600.0
2006-04-13 13:00:00,52.17,52.2,52.16,52.16,6900.0,41.889,41.9131,41.881,41.881,6900.0
2006-04-13 13:05:00,52.15,52.17,52.15,52.17,2600.0,41.8729,41.889,41.8729,41.889,2600.0
2006-04-13 13:10:00,52.16,52.16,52.15,52.15,2200.0,41.881,41.881,41.8729,41.8729,2200.0
2006-04-13 13:15:00,52.15,52.19,52.15,52.18,14900.0,41.8729,41.9051,41.8729,41.897,14900.0
2006-04-13 13:20:00,52.17,52.19,52.17,52.19,2700.0,41.889,41.9051,41.889,41.9051,2700.0
2006-04-13 13:25:00,52.19,52.22,52.19,52.22,4300.0,41.9051,41.9291,41.9051,41.9291,4300.0
2006-04-13 13:30:00,52.21,52.23,52.2,52.23,6800.0,41.9211,41.9372,41.9131,41.9372,6800.0
2006-04-13 13:35:00,52.2,52.23,52.2,52.21,3100.0,41.9131,41.9372,41.9131,41.9211,3100.0
2006-04-13 13:40:00,52.21,52.22,52.18,52.2,18100.0,41.9211,41.9291,41.897,41.9131,18100.0
2006-04-13 13:45:00,52.2,52.22,52.19,52.21,4100.0,41.9131,41.9291,41.9051,41.9211,4100.0
2006-04-13 13:50:00,52.22,52.27,52.22,52.27,12200.0,41.9291,41.9693,41.9291,41.9693,12200.0
2006-04-13 13:55:00,52.25,52.28,52.24,52.27,4300.0,41.9532,41.9773,41.9452,41.9693,4300.0
2006-04-13 14:00:00,52.25,52.26,52.21,52.25,5500.0,41.9532,41.9613,41.9211,41.9532,5500.0
2006-04-13 14:05:00,52.24,52.26,52.24,52.24,6100.0,41.9452,41.9613,41.9452,41.9452,6100.0
2006-04-13 14:10:00,52.24,52.24,52.23,52.23,3500.0,41.9452,41.9452,41.9372,41.9372,3500.0
2006-04-13 14:15:00,52.22,52.24,52.21,52.24,5100.0,41.9291,41.9452,41.9211,41.9452,5100.0
2006-04-13 14:20:00,52.22,52.22,52.2,52.22,8100.0,41.9291,41.9291,41.9131,41.9291,8100.0
2006-04-13 14:25:00,52.22,52.22,52.21,52.21,7400.0,41.9291,41.9291,41.9211,41.9211,7400.0
2006-04-13 14:30:00,52.21,52.22,52.18,52.19,8000.0,41.9211,41.9291,41.897,41.9051,8000.0
2006-04-13 14:35:00,52.18,52.19,52.17,52.19,4000.0,41.897,41.9051,41.889,41.9051,4000.0
2006-04-13 14:40:00,52.17,52.22,52.17,52.18,14600.0,41.889,41.9291,41.889,41.897,14600.0
2006-04-13 14:45:00,52.15,52.18,52.15,52.15,11100.0,41.8729,41.897,41.8729,41.8729,11100.0
2006-04-13 14:50:00,52.14,52.14,52.12,52.14,4900.0,41.8649,41.8649,41.8489,41.8649,4900.0
2006-04-13 14:55:00,52.13,52.13,52.08,52.1,5000.0,41.8569,41.8569,41.8167,41.8328,5000.0
2006-04-13 15:00:00,52.12,52.17,52.11,52.17,7600.0,41.8489,41.889,41.8408,41.889,7600.0
2006-04-13 15:05:00,52.17,52.18,52.11,52.12,10600.0,41.889,41.897,41.8408,41.8489,10600.0
2006-04-13 15:10:00,52.12,52.13,52.08,52.13,2900.0,41.8489,41.8569,41.8167,41.8569,2900.0
2006-04-13 15:15:00,52.13,52.15,52.08,52.14,12200.0,41.8569,41.8729,41.8167,41.8649,12200.0
2006-04-13 15:20:00,52.13,52.16,52.13,52.15,5300.0,41.8569,41.881,41.8569,41.8729,5300.0
2006-04-13 15:25:00,52.15,52.16,52.15,52.16,5000.0,41.8729,41.881,41.8729,41.881,5000.0
2006-04-13 15:30:00,52.16,52.19,52.11,52.19,37700.0,41.881,41.9051,41.8408,41.9051,37700.0
2006-04-13 15:35:00,52.18,52.18,52.12,52.12,17600.0,41.897,41.897,41.8489,41.8489,17600.0
2006-04-13 15:40:00,52.13,52.19,52.12,52.15,9000.0,41.8569,41.9051,41.8489,41.8729,9000.0
2006-04-13 15:45:00,52.15,52.21,52.14,52.16,16000.0,41.8729,41.9211,41.8649,41.881,16000.0
2006-04-13 15:50:00,52.16,52.22,52.16,52.18,19900.0,41.881,41.9291,41.881,41.897,19900.0
2006-04-13 15:55:00,52.14,52.21,52.14,52.21,13600.0,41.8649,41.9211,41.8649,41.9211,13600.0
2006-04-13 16:00:00,52.21,52.21,52.21,52.21,0.0,41.9211,41.9211,41.9211,41.9211,0.0
2006-04-13 16:05:00,52.21,52.21,52.21,52.21,0.0,41.9211,41.9211,41.9211,41.9211,0.0
2006-04-13 16:10:00,52.21,52.21,52.21,52.21,0.0,41.9211,41.9211,41.9211,41.9211,0.0
2006-04-17 09:30:00,52.14,52.14,52.11,52.14,38700.0,41.8649,41.8649,41.8408,41.8649,38700.0
2006-04-17 09:35:00,52.17,52.2,52.14,52.14,8300.0,41.889,41.9131,41.8649,41.8649,8300.0
2006-04-17 09:40:00,52.2,52.23,52.16,52.16,1500.0,41.9131,41.9372,41.881,41.881,1500.0
2006-04-17 09:45:00,52.2,52.22,52.19,52.19,5100.0,41.9131,41.9291,41.9051,41.9051,5100.0
2006-04-17 09:50:00,52.19,52.23,52.16,52.22,14300.0,41.9051,41.9372,41.881,41.9291,14300.0
2006-04-17 09:55:00,52.21,52.21,52.21,52.21,600.0,41.9211,41.9211,41.9211,41.9211,600.0
2006-04-17 10:00:00,52.21,52.21,52.21,52.21,1000.0,41.9211,41.9211,41.9211,41.9211,1000.0
2006-04-17 10:05:00,52.21,52.21,52.21,52.21,0.0,41.9211,41.9211,41.9211,41.9211,0.0
2006-04-17 10:10:00,52.21,52.27,52.21,52.27,4500.0,41.9211,41.9693,41.9211,41.9693,4500.0
2006-04-17 10:15:00,52.23,52.27,52.23,52.25,2100.0,41.9372,41.9693,41.9372,41.9532,2100.0
2006-04-17 10:20:00,52.27,52.27,52.22,52.27,2400.0,41.9693,41.9693,41.9291,41.9693,2400.0
2006-04-17 10:25:00,52.21,52.26,52.21,52.24,22500.0,41.9211,41.9613,41.9211,41.9452,22500.0
2006-04-17 10:30:00,52.25,52.27,52.2,52.24,7100.0,41.9532,41.9693,41.9131,41.9452,7100.0
2006-04-17 10:35:00,52.24,52.24,52.19,52.2,3700.0,41.9452,41.9452,41.9051,41.9131,3700.0
2006-04-17 10:40:00,52.2,52.24,52.19,52.19,2500.0,41.9131,41.9452,41.9051,41.9051,2500.0
2006-04-17 10:45:00,52.2,52.2,52.2,52.2,1100.0,41.9131,41.9131,41.9131,41.9131,1100.0
2006-04-17 10:50:00,52.19,52.2,52.15,52.2,3700.0,41.9051,41.9131,41.8729,41.9131,3700.0
2006-04-17 10:55:00,52.2,52.23,52.17,52.23,2700.0,41.9131,41.9372,41.889,41.9372,2700.0
2006-04-17 11:00:00,52.23,52.23,52.15,52.15,2700.0,41.9372,41.9372,41.8729,41.8729,2700.0
2006-04-17 11:05:00,52.16,52.2,52.15,52.17,16800.0,41.881,41.9131,41.8729,41.889,16800.0
2006-04-17 11:10:00,52.17,52.2,52.16,52.16,70300.0,41.889,41.9131,41.881,41.881,70300.0
2006-04-17 11:15:00,52.2,52.2,52.15,52.16,1200.0,41.9131,41.9131,41.8729,41.881,1200.0
2006-04-17 11:20:00,52.16,52.16,52.08,52.09,47100.0,41.881,41.881,41.8167,41.8248,47100.0
2006-04-17 11:25:00,52.14,52.14,52.09,52.14,24500.0,41.8649,41.8649,41.8248,41.8649,24500.0
2006-04-17 11:30:00,52.13,52.19,52.13,52.19,96500.0,41.8569,41.9051,41.8569,41.9051,96500.0
2006-04-17 11:35:00,52.16,52.18,52.16,52.16,75200.0,41.881,41.897,41.881,41.881,75200.0
2006-04-17 11:40:00,52.16,52.19,52.16,52.18,232800.0,41.881,41.9051,41.881,41.897,232800.0
2006-04-17 11:45:00,52.16,52.2,52.13,52.2,800.0,41.881,41.9131,41.8569,41.9131,800.0
2006-04-17 11:50:00,52.2,52.2,52.15,52.19,3900.0,41.9131,41.9131,41.8729,41.9051,3900.0
2006-04-17 11:55:00,52.17,52.19,52.17,52.19,900.0,41.889,41.9051,41.889,41.9051,900.0
2006-04-17 12:00:00,52.18,52.18,52.14,52.14,1400.0,41.897,41.897,41.8649,41.8649,1400.0
2006-04-17 12:05:00,52.14,52.15,52.1,52.12,2800.0,41.8649,41.8729,41.8328,41.8489,2800.0
2006-04-17 12:10:00,52.15,52.17,52.15,52.15,1600.0,41.8729,41.889,41.8729,41.8729,1600.0
2006-04-17 12:15:00,52.14,52.14,52.14,52.14,300.0,41.8649,41.8649,41.8649,41.8649,300.0
2006-04-17 12:20:00,52.1,52.1,52.09,52.09,300.0,41.8328,41.8328,41.8248,41.8248,300.0
2006-04-17 12:25:00,52.08,52.11,52.06,52.06,1200.0,41.8167,41.8408,41.8007,41.8007,1200.0
2006-04-17 12:30:00,52.05,52.05,52.05,52.05,400.0,41.7926,41.7926,41.7926,41.7926,400.0
2006-04-17 12:35:00,52.03,52.07,52.03,52.07,3400.0,41.7766,41.8087,41.7766,41.8087,3400.0
2006-04-17 12:40:00,52.01,52.01,52.01,52.01,1700.0,41.7605,41.7605,41.7605,41.7605,1700.0
2006-04-17 12:45:00,52.01,52.01,51.96,51.99,12400.0,41.7605,41.7605,41.7204,41.7445,12400.0
2006-04-17 12:50:00,51.96,51.99,51.94,51.99,4600.0,41.7204,41.7445,41.7043,41.7445,4600.0
2006-04-17 12:55:00,51.99,51.99,51.99,51.99,700.0,41.7445,41.7445,41.7445,41.7445,700.0
2006-04-17 13:00:00,52.0,52.0,51.97,51.99,2400.0,41.7525,41.7525,41.7284,41.7445,2400.0
2006-04-17 13:05:00,51.94,51.95,51.91,51.95,2700.0,41.7043,41.7124,41.6802,41.7124,2700.0
2006-04-17 13:10:00,51.96,51.98,51.9,51.96,7400.0,41.7204,41.7364,41.6722,41.7204,7400.0
2006-04-17 13:15:00,51.96,51.96,51.89,51.9,5200.0,41.7204,41.7204,41.6642,41.6722,5200.0
2006-04-17 13:20:00,51.9,51.9,51.85,51.89,8900.0,41.6722,41.6722,41.6321,41.6642,8900.0
2006-04-17 13:25:00,51.94,51.94,51.87,51.89,4200.0,41.7043,41.7043,41.6481,41.6642,4200.0
2006-04-17 13:30:00,51.95,51.95,51.9,51.9,1000.0,41.7124,41.7124,41.6722,41.6722,1000.0
2006-04-17 13:35:00,51.96,51.96,51.85,51.85,9600.0,41.7204,41.7204,41.6321,41.6321,9600.0
2006-04-17 13:40:00,51.82,51.82,51.82,51.82,2000.0,41.608,41.608,41.608,41.608,2000.0
2006-04-17 13:45:00,51.83,51.87,51.79,51.8,2900.0,41.616,41.6481,41.5839,41.5919,2900.0
2006-04-17 13:50:00,51.81,51.83,51.8,51.81,7400.0,41.5999,41.616,41.5919,41.5999,7400.0
2006-04-17 13:55:00,51.76,51.76,51.75,51.75,500.0,41.5598,41.5598,41.5518,41.5518,500.0
2006-04-17 14:00:00,51.78,51.78,51.67,51.67,600.0,41.5759,41.5759,41.4875,41.4875,600.0
2006-04-17 14:05:00,51.72,51.72,51.72,51.72,100.0,41.5277,41.5277,41.5277,41.5277,100.0
2006-04-17 14:10:00,51.76,51.77,51.76,51.77,200.0,41.5598,41.5678,41.5598,41.5678,200.0
2006-04-17 14:15:00,51.79,51.79,51.71,51.71,4900.0,41.5839,41.5839,41.5196,41.5196,4900.0
2006-04-17 14:20:00,51.77,51.77,51.73,51.74,1700.0,41.5678,41.5678,41.5357,41.5437,1700.0
2006-04-17 14:25:00,51.71,51.73,51.68,51.68,2000.0,41.5196,41.5357,41.4956,41.4956,2000.0
2006-04-17 14:30:00,51.76,51.78,51.76,51.78,600.0,41.5598,41.5759,41.5598,41.5759,600.0
2006-04-17 14:35:00,51.76,51.8,51.76,51.8,2100.0,41.5598,41.5919,41.5598,41.5919,2100.0
2006-04-17 14:40:00,51.75,51.81,51.75,51.78,2900.0,41.5518,41.5999,41.5518,41.5759,2900.0
2006-04-17 14:45:00,51.78,51.79,51.78,51.79,900.0,41.5759,41.5839,41.5759,41.5839,900.0
2006-04-17 14:50:00,51.73,51.78,51.71,51.77,1000.0,41.5357,41.5759,41.5196,41.5678,1000.0
2006-04-17 14:55:00,51.77,51.78,51.7,51.7,6200.0,41.5678,41.5759,41.5116,41.5116,6200.0
2006-04-17 15:00:00,51.77,51.79,51.72,51.79,1800.0,41.5678,41.5839,41.5277,41.5839,1800.0
2006-04-17 15:05:00,51.75,51.8,51.75,51.77,3000.0,41.5518,41.5919,41.5518,41.5678,3000.0
2006-04-17 15:10:00,51.81,51.81,51.76,51.79,3400.0,41.5999,41.5999,41.5598,41.5839,3400.0
2006-04-17 15:15:00,51.76,51.78,51.73,51.78,28000.0,41.5598,41.5759,41.5357,41.5759,28000.0
2006-04-17 15:20:00,51.73,51.73,51.73,51.73,200.0,41.5357,41.5357,41.5357,41.5357,200.0
2006-04-17 15:25:00,51.78,51.83,51.77,51.82,2600.0,41.5759,41.616,41.5678,41.608,2600.0
2006-04-17 15:30:00,51.82,51.88,51.81,51.84,4100.0,41.608,41.6561,41.5999,41.624,4100.0
2006-04-17 15:35:00,51.85,51.86,51.83,51.86,8300.0,41.6321,41.6401,41.616,41.6401,8300.0
2006-04-17 15:40:00,51.87,51.89,51.81,51.89,3200.0,41.6481,41.6642,41.5999,41.6642,3200.0
2006-04-17 15:45:00,51.85,51.9,51.85,51.9,8300.0,41.6321,41.6722,41.6321,41.6722,8300.0
2006-04-17 15:50:00,51.9,51.92,51.88,51.88,4800.0,41.6722,41.6883,41.6561,41.6561,4800.0
2006-04-17 15:55:00,51.93,51.93,51.87,51.92,2100.0,41.6963,41.6963,41.6481,41.6883,2100.0
2006-04-17 16:00:00,51.92,51.92,51.92,51.92,0.0,41.6883,41.6883,41.6883,41.6883,0.0
2006-04-17 16:05:00,51.92,51.92,51.92,51.92,0.0,41.6883,41.6883,41.6883,41.6883,0.0
2006-04-17 16:10:00,51.98,51.98,51.98,51.98,200.0,41.7364,41.7364,41.7364,41.7364,200.0
2006-04-18 09:30:00,52.13,52.14,52.02,52.13,192400.0,41.8569,41.8649,41.7686,41.8569,192400.0
2006-04-18 09:35:00,52.13,52.17,52.11,52.14,2300.0,41.8569,41.889,41.8408,41.8649,2300.0
2006-04-18 09:40:00,52.14,52.16,52.14,52.14,1900.0,41.8649,41.881,41.8649,41.8649,1900.0
2006-04-18 09:45:00,52.14,52.15,52.11,52.12,1000.0,41.8649,41.8729,41.8408,41.8489,1000.0
2006-04-18 09:50:00,52.16,52.17,52.13,52.13,2300.0,41.881,41.889,41.8569,41.8569,2300.0
2006-04-18 09:55:00,52.13,52.2,52.11,52.19,2800.0,41.8569,41.9131,41.8408,41.9051,2800.0
2006-04-18 10:00:00,52.22,52.22,52.15,52.15,6300.0,41.9291,41.9291,41.8729,41.8729,6300.0
2006-04-18 10:05:00,52.2,52.2,52.18,52.18,900.0,41.9131,41.9131,41.897,41.897,900.0
2006-04-18 10:10:00,52.17,52.17,52.11,52.14,2800.0,41.889,41.889,41.8408,41.8649,2800.0
2006-04-18 10:15:00,52.14,52.14,52.14,52.14,3800.0,41.8649,41.8649,41.8649,41.8649,3800.0
2006-04-18 10:20:00,52.13,52.13,52.1,52.11,10600.0,41.8569,41.8569,41.8328,41.8408,10600.0
2006-04-18 10:25:00,52.12,52.15,52.12,52.14,3100.0,41.8489,41.8729,41.8489,41.8649,3100.0
2006-04-18 10:30:00,52.13,52.14,52.11,52.14,3900.0,41.8569,41.8649,41.8408,41.8649,3900.0
2006-04-18 10:35:00,52.14,52.17,52.13,52.17,20700.0,41.8649,41.889,41.8569,41.889,20700.0
2006-04-18 10:40:00,52.18,52.19,52.18,52.19,2700.0,41.897,41.9051,41.897,41.9051,2700.0
2006-04-18 10:45:00,52.16,52.16,52.14,52.16,2400.0,41.881,41.881,41.8649,41.881,2400.0
2006-04-18 10:50:00,52.16,52.16,52.13,52.13,1500.0,41.881,41.881,41.8569,41.8569,1500.0
2006-04-18 10:55:00,52.11,52.12,52.1,52.1,9600.0,41.8408,41.8489,41.8328,41.8328,9600.0
2006-04-18 11:00:00,52.11,52.12,52.1,52.11,3600.0,41.8408,41.8489,41.8328,41.8408,3600.0
2006-04-18 11:05:00,52.11,52.17,52.1,52.17,6900.0,41.8408,41.889,41.8328,41.889,6900.0
2006-04-18 11:10:00,52.17,52.17,52.17,52.17,1800.0,41.889,41.889,41.889,41.889,1800.0
2006-04-18 11:15:00,52.18,52.19,52.18,52.19,2900.0,41.897,41.9051,41.897,41.9051,2900.0
2006-04-18 11:20:00,52.2,52.21,52.19,52.21,2200.0,41.9131,41.9211,41.9051,41.9211,2200.0
2006-04-18 11:25:00,52.21,52.24,52.18,52.24,8600.0,41.9211,41.9452,41.897,41.9452,8600.0
2006-04-18 11:30:00,52.25,52.27,52.23,52.26,10600.0,41.9532,41.9693,41.9372,41.9613,10600.0
2006-04-18 11:35:00,52.27,52.27,52.26,52.27,6200.0,41.9693,41.9693,41.9613,41.9693,6200.0
2006-04-18 11:40:00,52.26,52.27,52.25,52.25,3100.0,41.9613,41.9693,41.9532,41.9532,3100.0
2006-04-18 11:45:00,52.25,52.28,52.25,52.28,5300.0,41.9532,41.9773,41.9532,41.9773,5300.0
2006-04-18 11:50:00,52.28,52.36,52.28,52.36,8900.0,41.9773,42.0416,41.9773,42.0416,8900.0
2006-04-18 11:55:00,52.37,52.37,52.33,52.35,1300.0,42.0496,42.0496,42.0175,42.0335,1300.0
2006-04-18 12:00:00,52.35,52.36,52.35,52.36,2200.0,42.0335,42.0416,42.0335,42.0416,2200.0
2006-04-18 12:05:00,52.35,52.36,52.34,52.35,6000.0,42.0335,42.0416,42.0255,42.0335,6000.0
2006-04-18 12:10:00,52.37,52.44,52.37,52.44,13900.0,42.0496,42.1058,42.0496,42.1058,13900.0
2006-04-18 12:15:00,52.42,52.43,52.39,52.39,8100.0,42.0897,42.0978,42.0656,42.0656,8100.0
2006-04-18 12:20:00,52.4,52.42,52.38,52.41,11500.0,42.0737,42.0897,42.0576,42.0817,11500.0
2006-04-18 12:25:00,52.42,52.43,52.41,52.43,2800.0,42.0897,42.0978,42.0817,42.0978,2800.0
2006-04-18 12:30:00,52.4,52.42,52.38,52.38,4300.0,42.0737,42.0897,42.0576,42.0576,4300.0
2006-04-18 12:35:00,52.4,52.41,52.4,52.4,1900.0,42.0737,42.0817,42.0737,42.0737,1900.0
2006-04-18 12:40:00,52.39,52.39,52.37,52.39,5100.0,42.0656,42.0656,42.0496,42.0656,5100.0
2006-04-18 12:45:00,52.4,52.42,52.4,52.42,7500.0,42.0737,42.0897,42.0737,42.0897,7500.0
2006-04-18 12:50:00,52.39,52.43,52.39,52.43,4900.0,42.0656,42.0978,42.0656,42.0978,4900.0
2006-04-18 12:55:00,52.4,52.45,52.4,52.45,4700.0,42.0737,42.1138,42.0737,42.1138,4700.0
2006-04-18 13:00:00,52.45,52.49,52.43,52.43,4100.0,42.1138,42.1459,42.0978,42.0978,4100.0
2006-04-18 13:05:00,52.47,52.5,52.47,52.5,4400.0,42.1299,42.154,42.1299,42.154,4400.0
2006-04-18 13:10:00,52.48,52.48,52.43,52.46,1900.0,42.1379,42.1379,42.0978,42.1218,1900.0
2006-04-18 13:15:00,52.44,52.47,52.44,52.44,4900.0,42.1058,42.1299,42.1058,42.1058,4900.0
2006-04-18 13:20:00,52.46,52.47,52.46,52.47,2400.0,42.1218,42.1299,42.1218,42.1299,2400.0
2006-04-18 13:25:00,52.46,52.46,52.42,52.42,2500.0,42.1218,42.1218,42.0897,42.0897,2500.0
2006-04-18 13:30:00,52.44,52.45,52.42,52.42,4600.0,42.1058,42.1138,42.0897,42.0897,4600.0
2006-04-18 13:35:00,52.44,52.44,52.44,52.44,1600.0,42.1058,42.1058,42.1058,42.1058,1600.0
2006-04-18 13:40:00,52.37,52.38,52.37,52.38,7100.0,42.0496,42.0576,42.0496,42.0576,7100.0
2006-04-18 13:45:00,52.4,52.4,52.36,52.36,27700.0,42.0737,42.0737,42.0416,42.0416,27700.0
2006-04-18 13:50:00,52.36,52.37,52.33,52.36,16300.0,42.0416,42.0496,42.0175,42.0416,16300.0
2006-04-18 13:55:00,52.37,52.39,52.35,52.39,54700.0,42.0496,42.0656,42.0335,42.0656,54700.0
2006-04-18 14:00:00,52.4,52.6,52.4,52.6,34600.0,42.0737,42.2343,42.0737,42.2343,34600.0
2006-04-18 14:05:00,52.66,52.66,52.55,52.56,22300.0,42.2824,42.2824,42.1941,42.2021,22300.0
2006-04-18 14:10:00,52.57,52.57,52.54,52.54,500.0,42.2102,42.2102,42.1861,42.1861,500.0
2006-04-18 14:15:00,52.47,52.51,52.47,52.49,51000.0,42.1299,42.162,42.1299,42.1459,51000.0
2006-04-18 14:20:00,52.47,52.49,52.47,52.49,5300.0,42.1299,42.1459,42.1299,42.1459,5300.0
2006-04-18 14:25:00,52.52,52.52,52.49,52.52,6000.0,42.17,42.17,42.1459,42.17,6000.0
2006-04-18 14:30:00,52.52,52.56,52.51,52.51,17700.0,42.17,42.2021,42.162,42.162,17700.0
2006-04-18 14:35:00,52.55,52.55,52.47,52.5,10100.0,42.1941,42.1941,42.1299,42.154,10100.0
2006-04-18 14:40:00,52.5,52.51,52.48,52.5,7900.0,42.154,42.162,42.1379,42.154,7900.0
2006-04-18 14:45:00,52.5,52.55,52.49,52.5,8700.0,42.154,42.1941,42.1459,42.154,8700.0
2006-04-18 14:50:00,52.52,52.59,52.51,52.55,3600.0,42.17,42.2262,42.162,42.1941,3600.0
2006-04-18 14:55:00,52.53,52.59,52.53,52.57,3100.0,42.1781,42.2262,42.1781,42.2102,3100.0
2006-04-18 15:00:00,52.56,52.57,52.54,52.57,11700.0,42.2021,42.2102,42.1861,42.2102,11700.0
2006-04-18 15:05:00,52.55,52.57,52.53,52.55,5000.0,42.1941,42.2102,42.1781,42.1941,5000.0
2006-04-18 15:10:00,52.55,52.7,52.55,52.7,15500.0,42.1941,42.3146,42.1941,42.3146,15500.0
2006-04-18 15:15:00,52.7,52.7,52.68,52.7,3700.0,42.3146,42.3146,42.2985,42.3146,3700.0
2006-04-18 15:20:00,52.7,52.71,52.65,52.69,8900.0,42.3146,42.3226,42.2744,42.3065,8900.0
2006-04-18 15:25:00,52.65,52.66,52.62,52.66,11300.0,42.2744,42.2824,42.2503,42.2824,11300.0
2006-04-18 15:30:00,52.65,52.72,52.65,52.69,8200.0,42.2744,42.3306,42.2744,42.3065,8200.0
2006-04-18 15:35:00,52.71,52.71,52.69,52.71,42500.0,42.3226,42.3226,42.3065,42.3226,42500.0
2006-04-18 15:40:00,52.71,52.72,52.7,52.72,8400.0,42.3226,42.3306,42.3146,42.3306,8400.0
2006-04-18 15:45:00,52.7,52.71,52.69,52.69,10800.0,42.3146,42.3226,42.3065,42.3065,10800.0
2006-04-18 15:50:00,52.69,52.7,52.66,52.7,10100.0,42.3065,42.3146,42.2824,42.3146,10100.0
2006-04-18 15:55:00,52.69,52.69,52.66,52.66,7400.0,42.3065,42.3065,42.2824,42.2824,7400.0
2006-04-18 16:00:00,52.66,52.66,52.66,52.66,0.0,42.2824,42.2824,42.2824,42.2824,0.0
2006-04-18 16:05:00,52.69,52.69,52.69,52.69,3800.0,42.3065,42.3065,42.3065,42.3065,3800.0
2006-04-18 16:10:00,52.69,52.69,52.69,52.69,0.0,42.3065,42.3065,42.3065,42.3065,0.0
2006-04-19 09:30:00,52.8,52.8,52.76,52.76,35600.0,42.3948,42.3948,42.3627,42.3627,35600.0
2006-04-19 09:35:00,52.76,52.82,52.7,52.73,15800.0,42.3627,42.4109,42.3146,42.3386,15800.0
2006-04-19 09:40:00,52.73,52.79,52.73,52.74,4200.0,42.3386,42.3868,42.3386,42.3467,4200.0
2006-04-19 09:45:00,52.73,52.73,52.71,52.71,1900.0,42.3386,42.3386,42.3226,42.3226,1900.0
2006-04-19 09:50:00,52.67,52.75,52.67,52.75,53000.0,42.2905,42.3547,42.2905,42.3547,53000.0
2006-04-19 09:55:00,52.73,52.81,52.73,52.73,209300.0,42.3386,42.4029,42.3386,42.3386,209300.0
2006-04-19 10:00:00,52.77,52.77,52.72,52.77,57300.0,42.3708,42.3708,42.3306,42.3708,57300.0
2006-04-19 10:05:00,52.81,52.81,52.77,52.77,7500.0,42.4029,42.4029,42.3708,42.3708,7500.0
2006-04-19 10:10:00,52.73,52.75,52.62,52.64,22400.0,42.3386,42.3547,42.2503,42.2664,22400.0
2006-04-19 10:15:00,52.63,52.66,52.62,52.62,2600.0,42.2583,42.2824,42.2503,42.2503,2600.0
2006-04-19 10:20:00,52.59,52.61,52.59,52.59,10900.0,42.2262,42.2423,42.2262,42.2262,10900.0
2006-04-19 10:25:00,52.59,52.6,52.56,52.58,800.0,42.2262,42.2343,42.2021,42.2182,800.0
2006-04-19 10:30:00,52.58,52.58,52.5,52.5,2100.0,42.2182,42.2182,42.154,42.154,2100.0
2006-04-19 10:35:00,52.54,52.57,52.54,52.54,5300.0,42.1861,42.2102,42.1861,42.1861,5300.0
2006-04-19 10:40:00,52.54,52.54,52.54,52.54,0.0,42.1861,42.1861,42.1861,42.1861,0.0
2006-04-19 10:45:00,52.61,52.62,52.59,52.59,900.0,42.2423,42.2503,42.2262,42.2262,900.0
2006-04-19 10:50:00,52.58,52.62,52.58,52.62,5300.0,42.2182,42.2503,42.2182,42.2503,5300.0
2006-04-19 10:55:00,52.65,52.65,52.55,52.55,2800.0,42.2744,42.2744,42.1941,42.1941,2800.0
2006-04-19 11:00:00,52.6,52.64,52.58,52.64,7000.0,42.2343,42.2664,42.2182,42.2664,7000.0
2006-04-19 11:05:00,52.67,52.71,52.67,52.71,3900.0,42.2905,42.3226,42.2905,42.3226,3900.0
2006-04-19 11:10:00,52.69,52.69,52.64,52.64,800.0,42.3065,42.3065,42.2664,42.2664,800.0
2006-04-19 11:15:00,52.67,52.69,52.64,52.67,33400.0,42.2905,42.3065,42.2664,42.2905,33400.0
2006-04-19 11:20:00,52.68,52.7,52.68,52.7,500.0,42.2985,42.3146,42.2985,42.3146,500.0
2006-04-19 11:25:00,52.71,52.71,52.67,52.69,1800.0,42.3226,42.3226,42.2905,42.3065,1800.0
2006-04-19 11:30:00,52.71,52.71,52.66,52.66,1800.0,42.3226,42.3226,42.2824,42.2824,1800.0
2006-04-19 11:35:00,52.73,52.76,52.71,52.74,2300.0,42.3386,42.3627,42.3226,42.3467,2300.0
2006-04-19 11:40:00,52.76,52.77,52.75,52.75,10400.0,42.3627,42.3708,42.3547,42.3547,10400.0
2006-04-19 11:45:00,52.71,52.74,52.71,52.74,2000.0,42.3226,42.3467,42.3226,42.3467,2000.0
2006-04-19 11:50:00,52.75,52.75,52.71,52.72,11000.0,42.3547,42.3547,42.3226,42.3306,11000.0
2006-04-19 11:55:00,52.72,52.76,52.71,52.74,12100.0,42.3306,42.3627,42.3226,42.3467,12100.0
2006-04-19 12:00:00,52.72,52.77,52.71,52.77,43000.0,42.3306,42.3708,42.3226,42.3708,43000.0
2006-04-19 12:05:00,52.77,52.77,52.76,52.76,3300.0,42.3708,42.3708,42.3627,42.3627,3300.0
2006-04-19 12:10:00,52.79,52.8,52.79,52.8,2800.0,42.3868,42.3948,42.3868,42.3948,2800.0
2006-04-19 12:15:00,52.8,52.82,52.8,52.8,800.0,42.3948,42.4109,42.3948,42.3948,800.0
2006-04-19 12:20:00,52.8,52.84,52.8,52.84,2700.0,42.3948,42.427,42.3948,42.427,2700.0
2006-04-19 12:25:00,52.8,52.8,52.76,52.76,9100.0,42.3948,42.3948,42.3627,42.3627,9100.0
2006-04-19 12:30:00,52.82,52.82,52.8,52.8,2200.0,42.4109,42.4109,42.3948,42.3948,2200.0
2006-04-19 12:35:00,52.75,52.8,52.74,52.8,1600.0,42.3547,42.3948,42.3467,42.3948,1600.0
2006-04-19 12:40:00,52.76,52.8,52.75,52.75,3800.0,42.3627,42.3948,42.3547,42.3547,3800.0
2006-04-19 12:45:00,52.76,52.8,52.73,52.74,6600.0,42.3627,42.3948,42.3386,42.3467,6600.0
2006-04-19 12:50:00,52.75,52.75,52.68,52.68,1700.0,42.3547,42.3547,42.2985,42.2985,1700.0
2006-04-19 12:55:00,52.7,52.71,52.65,52.71,1600.0,42.3146,42.3226,42.2744,42.3226,1600.0
2006-04-19 13:00:00,52.71,52.75,52.67,52.67,1700.0,42.3226,42.3547,42.2905,42.2905,1700.0
2006-04-19 13:05:00,52.67,52.71,52.6,52.62,10500.0,42.2905,42.3226,42.2343,42.2503,10500.0
2006-04-19 13:10:00,52.64,52.64,52.64,52.64,100.0,42.2664,42.2664,42.2664,42.2664,100.0
2006-04-19 13:15:00,52.66,52.74,52.66,52.7,1000.0,42.2824,42.3467,42.2824,42.3146,1000.0
2006-04-19 13:20:00,52.7,52.7,52.7,52.7,0.0,42.3146,42.3146,42.3146,42.3146,0.0
2006-04-19 13:25:00,52.71,52.71,52.65,52.71,700.0,42.3226,42.3226,42.2744,42.3226,700.0
2006-04-19 13:30:00,52.69,52.73,52.67,52.67,3800.0,42.3065,42.3386,42.2905,42.2905,3800.0
2006-04-19 13:35:00,52.68,52.69,52.63,52.63,15700.0,42.2985,42.3065,42.2583,42.2583,15700.0
2006-04-19 13:40:00,52.63,52.71,52.63,52.68,8600.0,42.2583,42.3226,42.2583,42.2985,8600.0
2006-04-19 13:45:00,52.67,52.72,52.67,52.67,3100.0,42.2905,42.3306,42.2905,42.2905,3100.0
2006-04-19 13:50:00,52.71,52.71,52.63,52.7,1700.0,42.3226,42.3226,42.2583,42.3146,1700.0
2006-04-19 13:55:00,52.69,52.72,52.67,52.72,1100.0,42.3065,42.3306,42.2905,42.3306,1100.0
2006-04-19 14:00:00,52.7,52.7,52.7,52.7,200.0,42.3146,42.3146,42.3146,42.3146,200.0
2006-04-19 14:05:00,52.68,52.68,52.6,52.6,1800.0,42.2985,42.2985,42.2343,42.2343,1800.0
2006-04-19 14:10:00,52.61,52.65,52.61,52.64,3200.0,42.2423,42.2744,42.2423,42.2664,3200.0
2006-04-19 14:15:00,52.64,52.67,52.64,52.67,3200.0,42.2664,42.2905,42.2664,42.2905,3200.0
2006-04-19 14:20:00,52.68,52.72,52.66,52.72,3900.0,42.2985,42.3306,42.2824,42.3306,3900.0
2006-04-19 14:25:00,52.73,52.75,52.71,52.74,8400.0,42.3386,42.3547,42.3226,42.3467,8400.0
2006-04-19 14:30:00,52.75,52.79,52.72,52.79,29900.0,42.3547,42.3868,42.3306,42.3868,29900.0
2006-04-19 14:35:00,52.72,52.75,52.7,52.75,2600.0,42.3306,42.3547,42.3146,42.3547,2600.0
2006-04-19 14:40:00,52.77,52.8,52.77,52.78,600.0,42.3708,42.3948,42.3708,42.3788,600.0
2006-04-19 14:45:00,52.8,52.8,52.75,52.75,1600.0,42.3948,42.3948,42.3547,42.3547,1600.0
2006-04-19 14:50:00,52.77,52.8,52.76,52.77,2900.0,42.3708,42.3948,42.3627,42.3708,2900.0
2006-04-19 14:55:00,52.79,52.8,52.77,52.78,8600.0,42.3868,42.3948,42.3708,42.3788,8600.0
2006-04-19 15:00:00,52.81,52.81,52.77,52.78,16400.0,42.4029,42.4029,42.3708,42.3788,16400.0
2006-04-19 15:05:00,52.79,52.83,52.79,52.81,9600.0,42.3868,42.4189,42.3868,42.4029,9600.0
2006-04-19 15:10:00,52.81,52.84,52.81,52.82,5100.0,42.4029,42.427,42.4029,42.4109,5100.0
2006-04-19 15:15:00,52.83,52.86,52.81,52.82,9100.0,42.4189,42.443,42.4029,42.4109,9100.0
2006-04-19 15:20:00,52.83,52.88,52.82,52.82,700.0,42.4189,42.4591,42.4109,42.4109,700.0
2006-04-19 15:25:00,52.86,52.86,52.79,52.82,13800.0,42.443,42.443,42.3868,42.4109,13800.0
2006-04-19 15:30:00,52.85,52.85,52.78,52.85,5700.0,42.435,42.435,42.3788,42.435,5700.0
2006-04-19 15:35:00,52.87,52.89,52.81,52.89,17000.0,42.451,42.4671,42.4029,42.4671,17000.0
2006-04-19 15:40:00,52.87,52.87,52.8,52.81,7800.0,42.451,42.451,42.3948,42.4029,7800.0
2006-04-19 15:45:00,52.86,52.88,52.81,52.88,4100.0,42.443,42.4591,42.4029,42.4591,4100.0
2006-04-19 15:50:00,52.87,52.88,52.82,52.83,3100.0,42.451,42.4591,42.4109,42.4189,3100.0
2006-04-19 15:55:00,52.87,52.87,52.8,52.82,17500.0,42.451,42.451,42.3948,42.4109,17500.0
2006-04-19 16:00:00,52.86,52.86,52.86,52.86,8200.0,42.443,42.443,42.443,42.443,8200.0
2006-04-19 16:05:00,52.86,52.86,52.86,52.86,0.0,42.443,42.443,42.443,42.443,0.0
2006-04-19 16:10:00,52.86,52.86,52.86,52.86,0.0,42.443,42.443,42.443,42.443,0.0
2006-04-20 09:30:00,52.93,52.93,52.8,52.89,16600.0,42.4992,42.4992,42.3948,42.4671,16600.0
2006-04-20 09:35:00,52.87,52.87,52.87,52.87,100.0,42.451,42.451,42.451,42.451,100.0
2006-04-20 09:40:00,52.83,52.87,52.83,52.87,7500.0,42.4189,42.451,42.4189,42.451,7500.0
2006-04-20 09:45:00,52.87,52.87,52.87,52.87,0.0,42.451,42.451,42.451,42.451,0.0
2006-04-20 09:50:00,52.92,52.92,52.84,52.89,3100.0,42.4912,42.4912,42.427,42.4671,3100.0
2006-04-20 09:55:00,52.89,52.89,52.89,52.89,300.0,42.4671,42.4671,42.4671,42.4671,300.0
2006-04-20 10:00:00,52.84,52.9,52.84,52.9,1500.0,42.427,42.4751,42.427,42.4751,1500.0
2006-04-20 10:05:00,52.99,52.99,52.97,52.97,6100.0,42.5474,42.5474,42.5313,42.5313,6100.0
2006-04-20 10:10:00,52.93,53.0,52.92,53.0,2100.0,42.4992,42.5554,42.4912,42.5554,2100.0
2006-04-20 10:15:00,53.01,53.04,53.01,53.02,1600.0,42.5635,42.5875,42.5635,42.5715,1600.0
2006-04-20 10:20:00,53.04,53.11,53.04,53.11,3900.0,42.5875,42.6438,42.5875,42.6438,3900.0
2006-04-20 10:25:00,53.12,53.19,53.12,53.18,1200.0,42.6518,42.708,42.6518,42.7,1200.0
2006-04-20 10:30:00,53.14,53.14,53.1,53.13,1700.0,42.6678,42.6678,42.6357,42.6598,1700.0
2006-04-20 10:35:00,53.14,53.14,53.05,53.05,2700.0,42.6678,42.6678,42.5956,42.5956,2700.0
2006-04-20 10:40:00,53.07,53.07,53.02,53.03,2000.0,42.6116,42.6116,42.5715,42.5795,2000.0
2006-04-20 10:45:00,53.03,53.04,53.02,53.02,1200.0,42.5795,42.5875,42.5715,42.5715,1200.0
2006-04-20 10:50:00,53.01,53.01,52.89,52.89,6100.0,42.5635,42.5635,42.4671,42.4671,6100.0
2006-04-20 10:55:00,52.88,52.9,52.87,52.89,1700.0,42.4591,42.4751,42.451,42.4671,1700.0
2006-04-20 11:00:00,52.92,52.95,52.9,52.95,3500.0,42.4912,42.5153,42.4751,42.5153,3500.0
2006-04-20 11:05:00,52.95,52.99,52.91,52.94,4900.0,42.5153,42.5474,42.4832,42.5073,4900.0
2006-04-20 11:10:00,52.94,52.94,52.88,52.88,19300.0,42.5073,42.5073,42.4591,42.4591,19300.0
2006-04-20 11:15:00,52.88,52.9,52.73,52.75,7900.0,42.4591,42.4751,42.3386,42.3547,7900.0
2006-04-20 11:20:00,52.77,52.86,52.77,52.86,900.0,42.3708,42.443,42.3708,42.443,900.0
2006-04-20 11:25:00,52.85,52.88,52.85,52.88,800.0,42.435,42.4591,42.435,42.4591,800.0
2006-04-20 11:30:00,52.9,52.93,52.88,52.91,53800.0,42.4751,42.4992,42.4591,42.4832,53800.0
2006-04-20 11:35:00,52.9,52.95,52.9,52.94,42200.0,42.4751,42.5153,42.4751,42.5073,42200.0
2006-04-20 11:40:00,52.93,52.94,52.9,52.92,26900.0,42.4992,42.5073,42.4751,42.4912,26900.0
2006-04-20 11:45:00,52.9,52.92,52.88,52.88,46800.0,42.4751,42.4912,42.4591,42.4591,46800.0
2006-04-20 11:50:00,52.86,52.94,52.86,52.93,28100.0,42.443,42.5073,42.443,42.4992,28100.0
2006-04-20 11:55:00,52.9,52.95,52.9,52.95,25900.0,42.4751,42.5153,42.4751,42.5153,25900.0
2006-04-20 12:00:00,52.93,52.94,52.89,52.9,1600.0,42.4992,42.5073,42.4671,42.4751,1600.0
2006-04-20 12:05:00,52.88,52.91,52.86,52.88,25800.0,42.4591,42.4832,42.443,42.4591,25800.0
2006-04-20 12:10:00,52.89,52.9,52.86,52.9,75100.0,42.4671,42.4751,42.443,42.4751,75100.0
2006-04-20 12:15:00,52.91,52.95,52.9,52.91,30900.0,42.4832,42.5153,42.4751,42.4832,30900.0
2006-04-20 12:20:00,52.93,52.93,52.88,52.88,1100.0,42.4992,42.4992,42.4591,42.4591,1100.0
2006-04-20 12:25:00,52.92,52.94,52.9,52.9,1100.0,42.4912,42.5073,42.4751,42.4751,1100.0
2006-04-20 12:30:00,52.9,52.9,52.89,52.9,1900.0,42.4751,42.4751,42.4671,42.4751,1900.0
2006-04-20 12:35:00,52.9,52.9,52.86,52.9,13100.0,42.4751,42.4751,42.443,42.4751,13100.0
2006-04-20 12:40:00,52.9,52.95,52.9,52.95,14100.0,42.4751,42.5153,42.4751,42.5153,14100.0
2006-04-20 12:45:00,52.9,52.96,52.9,52.96,29900.0,42.4751,42.5233,42.4751,42.5233,29900.0
2006-04-20 12:50:00,52.96,52.96,52.91,52.95,3400.0,42.5233,42.5233,42.4832,42.5153,3400.0
2006-04-20 12:55:00,52.95,52.96,52.93,52.96,26300.0,42.5153,42.5233,42.4992,42.5233,26300.0
2006-04-20 13:00:00,53.04,53.05,52.97,53.04,5700.0,42.5875,42.5956,42.5313,42.5875,5700.0
2006-04-20 13:05:00,53.02,53.02,52.96,52.96,1700.0,42.5715,42.5715,42.5233,42.5233,1700.0
2006-04-20 13:10:00,52.95,52.95,52.95,52.95,30000.0,42.5153,42.5153,42.5153,42.5153,30000.0
2006-04-20 13:15:00,52.95,52.95,52.95,52.95,0.0,42.5153,42.5153,42.5153,42.5153,0.0
2006-04-20 13:20:00,53.0,53.0,52.95,52.95,700.0,42.5554,42.5554,42.5153,42.5153,700.0
2006-04-20 13:25:00,52.9,52.95,52.9,52.92,36500.0,42.4751,42.5153,42.4751,42.4912,36500.0
2006-04-20 13:30:00,52.9,52.95,52.9,52.91,11400.0,42.4751,42.5153,42.4751,42.4832,11400.0
2006-04-20 13:35:00,52.9,52.9,52.9,52.9,30000.0,42.4751,42.4751,42.4751,42.4751,30000.0
2006-04-20 13:40:00,52.92,52.95,52.9,52.95,5000.0,42.4912,42.5153,42.4751,42.5153,5000.0
2006-04-20 13:45:00,52.92,52.95,52.91,52.95,21200.0,42.4912,42.5153,42.4832,42.5153,21200.0
2006-04-20 13:50:00,52.95,52.95,52.95,52.95,3700.0,42.5153,42.5153,42.5153,42.5153,3700.0
2006-04-20 13:55:00,52.92,52.97,52.91,52.94,74800.0,42.4912,42.5313,42.4832,42.5073,74800.0
2006-04-20 14:00:00,52.94,52.96,52.93,52.95,41000.0,42.5073,42.5233,42.4992,42.5153,41000.0
2006-04-20 14:05:00,52.95,52.96,52.95,52.96,13500.0,42.5153,42.5233,42.5153,42.5233,13500.0
2006-04-20 14:10:00,52.93,52.97,52.93,52.93,9700.0,42.4992,42.5313,42.4992,42.4992,9700.0
2006-04-20 14:15:00,52.95,52.95,52.91,52.92,1200.0,42.5153,42.5153,42.4832,42.4912,1200.0
2006-04-20 14:20:00,52.92,52.93,52.9,52.9,3800.0,42.4912,42.4992,42.4751,42.4751,3800.0
2006-04-20 14:25:00,52.92,52.93,52.92,52.93,49300.0,42.4912,42.4992,42.4912,42.4992,49300.0
2006-04-20 14:30:00,52.95,53.01,52.93,53.01,27900.0,42.5153,42.5635,42.4992,42.5635,27900.0
2006-04-20 14:35:00,53.0,53.01,52.98,52.98,3800.0,42.5554,42.5635,42.5394,42.5394,3800.0
2006-04-20 14:40:00,52.92,52.95,52.92,52.93,6300.0,42.4912,42.5153,42.4912,42.4992,6300.0
2006-04-20 14:45:00,52.93,52.95,52.92,52.94,47300.0,42.4992,42.5153,42.4912,42.5073,47300.0
2006-04-20 14:50:00,52.95,52.96,52.93,52.96,52400.0,42.5153,42.5233,42.4992,42.5233,52400.0
2006-04-20 14:55:00,52.93,52.98,52.93,52.94,6100.0,42.4992,42.5394,42.4992,42.5073,6100.0
2006-04-20 15:00:00,52.97,52.97,52.94,52.97,1600.0,42.5313,42.5313,42.5073,42.5313,1600.0
2006-04-20 15:05:00,52.98,53.02,52.98,52.98,1000.0,42.5394,42.5715,42.5394,42.5394,1000.0
2006-04-20 15:10:00,53.01,53.01,52.97,53.0,1900.0,42.5635,42.5635,42.5313,42.5554,1900.0
2006-04-20 15:15:00,52.99,53.02,52.96,53.0,58500.0,42.5474,42.5715,42.5233,42.5554,58500.0
2006-04-20 15:20:00,53.0,53.02,52.96,52.97,2300.0,42.5554,42.5715,42.5233,42.5313,2300.0
2006-04-20 15:25:00,52.98,53.02,52.98,52.99,54600.0,42.5394,42.5715,42.5394,42.5474,54600.0
2006-04-20 15:30:00,53.0,53.0,52.96,52.96,104000.0,42.5554,42.5554,42.5233,42.5233,104000.0
2006-04-20 15:35:00,52.95,52.98,52.92,52.98,76900.0,42.5153,42.5394,42.4912,42.5394,76900.0
2006-04-20 15:40:00,52.95,52.97,52.95,52.95,4100.0,42.5153,42.5313,42.5153,42.5153,4100.0
2006-04-20 15:45:00,52.93,52.98,52.93,52.96,15300.0,42.4992,42.5394,42.4992,42.5233,15300.0
2006-04-20 15:50:00,52.96,52.97,52.92,52.94,14200.0,42.5233,42.5313,42.4912,42.5073,14200.0
2006-04-20 15:55:00,52.95,52.99,52.95,52.98,2000.0,42.5153,42.5474,42.5153,42.5394,2000.0
2006-04-20 16:00:00,52.92,52.92,52.92,52.92,100.0,42.4912,42.4912,42.4912,42.4912,100.0
2006-04-20 16:05:00,52.98,52.98,52.98,52.98,700.0,42.5394,42.5394,42.5394,42.5394,700.0
2006-04-20 16:10:00,52.98,52.98,52.98,52.98,0.0,42.5394,42.5394,42.5394,42.5394,0.0
2006-04-21 09:30:00,53.2,53.2,53.2,53.2,3600.0,42.716,42.716,42.716,42.716,3600.0
2006-04-21 09:35:00,53.21,53.24,53.2,53.24,24000.0,42.724,42.7481,42.716,42.7481,24000.0
2006-04-21 09:40:00,53.22,53.22,53.1,53.1,8600.0,42.7321,42.7321,42.6357,42.6357,8600.0
2006-04-21 09:45:00,53.09,53.12,53.09,53.12,700.0,42.6277,42.6518,42.6277,42.6518,700.0
2006-04-21 09:50:00,53.12,53.12,53.12,53.12,0.0,42.6518,42.6518,42.6518,42.6518,0.0
2006-04-21 09:55:00,53.07,53.09,53.05,53.05,500.0,42.6116,42.6277,42.5956,42.5956,500.0
2006-04-21 10:00:00,53.05,53.14,53.05,53.12,2200.0,42.5956,42.6678,42.5956,42.6518,2200.0
2006-04-21 10:05:00,53.12,53.12,53.05,53.05,3800.0,42.6518,42.6518,42.5956,42.5956,3800.0
2006-04-21 10:10:00,53.06,53.18,53.06,53.16,101300.0,42.6036,42.7,42.6036,42.6839,101300.0
2006-04-21 10:15:00,53.14,53.14,53.14,53.14,100500.0,42.6678,42.6678,42.6678,42.6678,100500.0
2006-04-21 10:20:00,53.12,53.12,53.04,53.1,6800.0,42.6518,42.6518,42.5875,42.6357,6800.0
2006-04-21 10:25:00,53.09,53.09,53.03,53.03,105600.0,42.6277,42.6277,42.5795,42.5795,105600.0
2006-04-21 10:30:00,53.04,53.04,53.03,53.03,114500.0,42.5875,42.5875,42.5795,42.5795,114500.0
2006-04-21 10:35:00,53.07,53.08,53.07,53.08,800.0,42.6116,42.6197,42.6116,42.6197,800.0
2006-04-21 10:40:00,53.01,53.09,52.98,53.05,106400.0,42.5635,42.6277,42.5394,42.5956,106400.0
2006-04-21 10:45:00,53.06,53.06,52.99,53.04,50500.0,42.6036,42.6036,42.5474,42.5875,50500.0
2006-04-21 10:50:00,53.03,53.06,52.99,52.99,800.0,42.5795,42.6036,42.5474,42.5474,800.0
2006-04-21 10:55:00,53.04,53.04,53.04,53.04,1700.0,42.5875,42.5875,42.5875,42.5875,1700.0
2006-04-21 11:00:00,53.0,53.08,52.99,53.07,9400.0,42.5554,42.6197,42.5474,42.6116,9400.0
2006-04-21 11:05:00,53.06,53.09,53.06,53.09,1800.0,42.6036,42.6277,42.6036,42.6277,1800.0
2006-04-21 11:10:00,53.07,53.07,53.02,53.02,3400.0,42.6116,42.6116,42.5715,42.5715,3400.0
2006-04-21 11:15:00,52.99,53.02,52.99,52.99,900.0,42.5474,42.5715,42.5474,42.5474,900.0
2006-04-21 11:20:00,52.99,52.99,52.97,52.97,300.0,42.5474,42.5474,42.5313,42.5313,300.0
2006-04-21 11:25:00,53.0,53.05,53.0,53.05,4800.0,42.5554,42.5956,42.5554,42.5956,4800.0
2006-04-21 11:30:00,53.03,53.03,53.0,53.01,4400.0,42.5795,42.5795,42.5554,42.5635,4400.0
2006-04-21 11:35:00,53.0,53.02,52.95,53.02,2900.0,42.5554,42.5715,42.5153,42.5715,2900.0
2006-04-21 11:40:00,52.99,52.99,52.99,52.99,300.0,42.5474,42.5474,42.5474,42.5474,300.0
2006-04-21 11:45:00,52.98,53.02,52.98,53.02,1100.0,42.5394,42.5715,42.5394,42.5715,1100.0
2006-04-21 11:50:00,53.0,53.0,53.0,53.0,900.0,42.5554,42.5554,42.5554,42.5554,900.0
2006-04-21 11:55:00,53.04,53.05,53.02,53.05,1100.0,42.5875,42.5956,42.5715,42.5956,1100.0
2006-04-21 12:00:00,53.02,53.02,53.01,53.01,800.0,42.5715,42.5715,42.5635,42.5635,800.0
2006-04-21 12:05:00,53.01,53.02,53.0,53.0,500.0,42.5635,42.5715,42.5554,42.5554,500.0
2006-04-21 12:10:00,53.0,53.0,53.0,53.0,0.0,42.5554,42.5554,42.5554,42.5554,0.0
2006-04-21 12:15:00,53.0,53.0,52.93,52.97,5500.0,42.5554,42.5554,42.4992,42.5313,5500.0
2006-04-21 12:20:00,53.02,53.02,52.95,53.02,2200.0,42.5715,42.5715,42.5153,42.5715,2200.0
2006-04-21 12:25:00,53.02,53.02,52.98,53.02,3800.0,42.5715,42.5715,42.5394,42.5715,3800.0
2006-04-21 12:30:00,53.01,53.04,52.98,53.04,900.0,42.5635,42.5875,42.5394,42.5875,900.0
2006-04-21 12:35:00,53.04,53.04,53.03,53.03,1000.0,42.5875,42.5875,42.5795,42.5795,1000.0
2006-04-21 12:40:00,53.0,53.03,52.97,53.03,1000.0,42.5554,42.5795,42.5313,42.5795,1000.0
2006-04-21 12:45:00,53.04,53.04,52.98,53.04,2800.0,42.5875,42.5875,42.5394,42.5875,2800.0
2006-04-21 12:50:00,53.01,53.04,52.99,52.99,4700.0,42.5635,42.5875,42.5474,42.5474,4700.0
2006-04-21 12:55:00,52.99,53.02,52.99,53.02,200.0,42.5474,42.5715,42.5474,42.5715,200.0
2006-04-21 13:00:00,53.02,53.03,53.02,53.03,500.0,42.5715,42.5795,42.5715,42.5795,500.0
2006-04-21 13:05:00,53.02,53.02,53.02,53.02,1500.0,42.5715,42.5715,42.5715,42.5715,1500.0
2006-04-21 13:10:00,53.02,53.03,52.96,52.96,4800.0,42.5715,42.5795,42.5233,42.5233,4800.0
2006-04-21 13:15:00,52.97,53.0,52.94,53.0,2000.0,42.5313,42.5554,42.5073,42.5554,2000.0
2006-04-21 13:20:00,53.0,53.0,53.0,53.0,0.0,42.5554,42.5554,42.5554,42.5554,0.0
2006-04-21 13:25:00,53.0,53.0,52.99,52.99,700.0,42.5554,42.5554,42.5474,42.5474,700.0
2006-04-21 13:30:00,53.0,53.01,53.0,53.01,700.0,42.5554,42.5635,42.5554,42.5635,700.0
2006-04-21 13:35:00,53.02,53.02,52.96,53.0,2800.0,42.5715,42.5715,42.5233,42.5554,2800.0
2006-04-21 13:40:00,52.98,53.01,52.98,53.01,800.0,42.5394,42.5635,42.5394,42.5635,800.0
2006-04-21 13:45:00,52.99,52.99,52.94,52.94,114200.0,42.5474,42.5474,42.5073,42.5073,114200.0
2006-04-21 13:50:00,52.99,52.99,52.99,52.99,1200.0,42.5474,42.5474,42.5474,42.5474,1200.0
2006-04-21 13:55:00,52.98,52.98,52.96,52.96,3300.0,42.5394,42.5394,42.5233,42.5233,3300.0
2006-04-21 14:00:00,52.97,52.97,52.92,52.92,15000.0,42.5313,42.5313,42.4912,42.4912,15000.0
2006-04-21 14:05:00,52.82,52.88,52.82,52.86,56000.0,42.4109,42.4591,42.4109,42.443,56000.0
2006-04-21 14:10:00,52.86,52.86,52.8,52.84,49300.0,42.443,42.443,42.3948,42.427,49300.0
2006-04-21 14:15:00,52.84,52.85,52.79,52.85,10600.0,42.427,42.435,42.3868,42.435,10600.0
2006-04-21 14:20:00,52.85,52.85,52.85,52.85,100.0,42.435,42.435,42.435,42.435,100.0
2006-04-21 14:25:00,52.85,52.85,52.75,52.75,400.0,42.435,42.435,42.3547,42.3547,400.0
2006-04-21 14:30:00,52.8,52.8,52.68,52.72,2500.0,42.3948,42.3948,42.2985,42.3306,2500.0
2006-04-21 14:35:00,52.71,52.72,52.71,52.71,1700.0,42.3226,42.3306,42.3226,42.3226,1700.0
2006-04-21 14:40:00,52.74,52.75,52.7,52.74,3700.0,42.3467,42.3547,42.3146,42.3467,3700.0
2006-04-21 14:45:00,52.67,52.69,52.67,52.69,500.0,42.2905,42.3065,42.2905,42.3065,500.0
2006-04-21 14:50:00,52.69,52.73,52.69,52.72,1300.0,42.3065,42.3386,42.3065,42.3306,1300.0
2006-04-21 14:55:00,52.72,52.72,52.68,52.71,86300.0,42.3306,42.3306,42.2985,42.3226,86300.0
2006-04-21 15:00:00,52.7,52.7,52.63,52.68,14000.0,42.3146,42.3146,42.2583,42.2985,14000.0
2006-04-21 15:05:00,52.69,52.72,52.64,52.7,62300.0,42.3065,42.3306,42.2664,42.3146,62300.0
2006-04-21 15:10:00,52.69,52.69,52.59,52.61,49600.0,42.3065,42.3065,42.2262,42.2423,49600.0
2006-04-21 15:15:00,52.59,52.64,52.57,52.64,3900.0,42.2262,42.2664,42.2102,42.2664,3900.0
2006-04-21 15:20:00,52.66,52.66,52.6,52.65,1700.0,42.2824,42.2824,42.2343,42.2744,1700.0
2006-04-21 15:25:00,52.61,52.68,52.61,52.68,7300.0,42.2423,42.2985,42.2423,42.2985,7300.0
2006-04-21 15:30:00,52.71,52.73,52.71,52.73,3500.0,42.3226,42.3386,42.3226,42.3386,3500.0
2006-04-21 15:35:00,52.66,52.74,52.66,52.74,2000.0,42.2824,42.3467,42.2824,42.3467,2000.0
2006-04-21 15:40:00,52.75,52.85,52.75,52.85,1600.0,42.3547,42.435,42.3547,42.435,1600.0
2006-04-21 15:45:00,52.87,52.87,52.76,52.83,3200.0,42.451,42.451,42.3627,42.4189,3200.0
2006-04-21 15:50:00,52.83,52.84,52.77,52.79,4100.0,42.4189,42.427,42.3708,42.3868,4100.0
2006-04-21 15:55:00,52.81,52.84,52.79,52.83,2800.0,42.4029,42.427,42.3868,42.4189,2800.0
2006-04-21 16:00:00,52.8,52.83,52.8,52.8,600.0,42.3948,42.4189,42.3948,42.3948,600.0
2006-04-21 16:05:00,52.85,52.87,52.85,52.86,900.0,42.435,42.451,42.435,42.443,900.0
2006-04-21 16:10:00,52.86,52.86,52.86,52.86,0.0,42.443,42.443,42.443,42.443,0.0
2006-04-24 09:30:00,52.64,52.82,52.23,52.73,42300.0,42.2664,42.4109,41.9372,42.3386,42300.0
2006-04-24 09:35:00,52.66,52.72,52.65,52.65,3600.0,42.2824,42.3306,42.2744,42.2744,3600.0
2006-04-24 09:40:00,52.64,52.66,52.6,52.65,20300.0,42.2664,42.2824,42.2343,42.2744,20300.0
2006-04-24 09:45:00,52.62,52.62,52.56,52.62,1200.0,42.2503,42.2503,42.2021,42.2503,1200.0
2006-04-24 09:50:00,52.62,52.66,52.59,52.66,5100.0,42.2503,42.2824,42.2262,42.2824,5100.0
2006-04-24 09:55:00,52.66,52.66,52.51,52.51,16600.0,42.2824,42.2824,42.162,42.162,16600.0
2006-04-24 10:00:00,52.55,52.55,52.53,52.54,3100.0,42.1941,42.1941,42.1781,42.1861,3100.0
2006-04-24 10:05:00,52.55,52.55,52.55,52.55,300.0,42.1941,42.1941,42.1941,42.1941,300.0
2006-04-24 10:10:00,52.55,52.56,52.52,52.56,3000.0,42.1941,42.2021,42.17,42.2021,3000.0
2006-04-24 10:15:00,52.54,52.58,52.54,52.58,5200.0,42.1861,42.2182,42.1861,42.2182,5200.0
2006-04-24 10:20:00,52.6,52.63,52.6,52.62,600.0,42.2343,42.2583,42.2343,42.2503,600.0
2006-04-24 10:25:00,52.65,52.65,52.6,52.64,4200.0,42.2744,42.2744,42.2343,42.2664,4200.0
2006-04-24 10:30:00,52.6,52.66,52.6,52.61,5800.0,42.2343,42.2824,42.2343,42.2423,5800.0
2006-04-24 10:35:00,52.66,52.69,52.6,52.69,3800.0,42.2824,42.3065,42.2343,42.3065,3800.0
2006-04-24 10:40:00,52.74,52.74,52.7,52.71,800.0,42.3467,42.3467,42.3146,42.3226,800.0
2006-04-24 10:45:00,52.67,52.71,52.66,52.66,4200.0,42.2905,42.3226,42.2824,42.2824,4200.0
2006-04-24 10:50:00,52.69,52.69,52.67,52.68,1800.0,42.3065,42.3065,42.2905,42.2985,1800.0
2006-04-24 10:55:00,52.66,52.66,52.6,52.63,1100.0,42.2824,42.2824,42.2343,42.2583,1100.0
2006-04-24 11:00:00,52.61,52.64,52.6,52.6,3300.0,42.2423,42.2664,42.2343,42.2343,3300.0
2006-04-24 11:05:00,52.61,52.64,52.58,52.59,5200.0,42.2423,42.2664,42.2182,42.2262,5200.0
2006-04-24 11:10:00,52.56,52.63,52.56,52.63,6100.0,42.2021,42.2583,42.2021,42.2583,6100.0
2006-04-24 11:15:00,52.58,52.61,52.58,52.61,2100.0,42.2182,42.2423,42.2182,42.2423,2100.0
2006-04-24 11:20:00,52.55,52.55,52.54,52.54,1000.0,42.1941,42.1941,42.1861,42.1861,1000.0
2006-04-24 11:25:00,52.54,52.56,52.54,52.55,1300.0,42.1861,42.2021,42.1861,42.1941,1300.0
2006-04-24 11:30:00,52.57,52.58,52.56,52.56,3900.0,42.2102,42.2182,42.2021,42.2021,3900.0
2006-04-24 11:35:00,52.56,52.6,52.56,52.6,1900.0,42.2021,42.2343,42.2021,42.2343,1900.0
2006-04-24 11:40:00,52.59,52.59,52.59,52.59,300.0,42.2262,42.2262,42.2262,42.2262,300.0
2006-04-24 11:45:00,52.61,52.65,52.61,52.62,3200.0,42.2423,42.2744,42.2423,42.2503,3200.0
2006-04-24 11:50:00,52.62,52.63,52.62,52.63,900.0,42.2503,42.2583,42.2503,42.2583,900.0
2006-04-24 11:55:00,52.61,52.63,52.61,52.63,10000.0,42.2423,42.2583,42.2423,42.2583,10000.0
2006-04-24 12:00:00,52.64,52.64,52.62,52.62,200.0,42.2664,42.2664,42.2503,42.2503,200.0
2006-04-24 12:05:00,52.62,52.62,52.59,52.61,8800.0,42.2503,42.2503,42.2262,42.2423,8800.0
2006-04-24 12:10:00,52.6,52.64,52.6,52.61,1700.0,42.2343,42.2664,42.2343,42.2423,1700.0
2006-04-24 12:15:00,52.63,52.66,52.62,52.63,3400.0,42.2583,42.2824,42.2503,42.2583,3400.0
2006-04-24 12:20:00,52.65,52.65,52.59,52.62,25800.0,42.2744,42.2744,42.2262,42.2503,25800.0
2006-04-24 12:25:00,52.59,52.6,52.59,52.6,700.0,42.2262,42.2343,42.2262,42.2343,700.0
2006-04-24 12:30:00,52.65,52.65,52.6,52.6,600.0,42.2744,42.2744,42.2343,42.2343,600.0
2006-04-24 12:35:00,52.61,52.65,52.6,52.61,4200.0,42.2423,42.2744,42.2343,42.2423,4200.0
2006-04-24 12:40:00,52.61,52.63,52.61,52.62,4600.0,42.2423,42.2583,42.2423,42.2503,4600.0
2006-04-24 12:45:00,52.62,52.62,52.61,52.61,7000.0,42.2503,42.2503,42.2423,42.2423,7000.0
2006-04-24 12:50:00,52.62,52.65,52.62,52.65,2800.0,42.2503,42.2744,42.2503,42.2744,2800.0
2006-04-24 12:55:00,52.65,52.78,52.65,52.77,56100.0,42.2744,42.3788,42.2744,42.3708,56100.0
2006-04-24 13:00:00,52.77,52.78,52.71,52.71,173800.0,42.3708,42.3788,42.3226,42.3226,173800.0
2006-04-24 13:05:00,52.72,52.74,52.72,52.74,500.0,42.3306,42.3467,42.3306,42.3467,500.0
2006-04-24 13:10:00,52.71,52.71,52.68,52.68,500.0,42.3226,42.3226,42.2985,42.2985,500.0
2006-04-24 13:15:00,52.69,52.7,52.67,52.68,2600.0,42.3065,42.3146,42.2905,42.2985,2600.0
2006-04-24 13:20:00,52.68,52.68,52.63,52.66,1200.0,42.2985,42.2985,42.2583,42.2824,1200.0
2006-04-24 13:25:00,52.69,52.69,52.64,52.69,2800.0,42.3065,42.3065,42.2664,42.3065,2800.0
2006-04-24 13:30:00,52.68,52.68,52.64,52.66,1200.0,42.2985,42.2985,42.2664,42.2824,1200.0
2006-04-24 13:35:00,52.66,52.66,52.64,52.64,3100.0,42.2824,42.2824,42.2664,42.2664,3100.0
2006-04-24 13:40:00,52.66,52.67,52.66,52.67,700.0,42.2824,42.2905,42.2824,42.2905,700.0
2006-04-24 13:45:00,52.69,52.7,52.69,52.7,400.0,42.3065,42.3146,42.3065,42.3146,400.0
2006-04-24 13:50:00,52.71,52.72,52.69,52.71,2500.0,42.3226,42.3306,42.3065,42.3226,2500.0
2006-04-24 13:55:00,52.7,52.75,52.69,52.75,10900.0,42.3146,42.3547,42.3065,42.3547,10900.0
2006-04-24 14:00:00,52.73,52.75,52.7,52.7,3200.0,42.3386,42.3547,42.3146,42.3146,3200.0
2006-04-24 14:05:00,52.7,52.74,52.7,52.74,1400.0,42.3146,42.3467,42.3146,42.3467,1400.0
2006-04-24 14:10:00,52.73,52.74,52.7,52.71,3100.0,42.3386,42.3467,42.3146,42.3226,3100.0
2006-04-24 14:15:00,52.7,52.77,52.7,52.77,1500.0,42.3146,42.3708,42.3146,42.3708,1500.0
2006-04-24 14:20:00,52.77,52.77,52.73,52.73,11500.0,42.3708,42.3708,42.3386,42.3386,11500.0
2006-04-24 14:25:00,52.73,52.73,52.69,52.69,600.0,42.3386,42.3386,42.3065,42.3065,600.0
2006-04-24 14:30:00,52.71,52.73,52.69,52.73,34000.0,42.3226,42.3386,42.3065,42.3386,34000.0
2006-04-24 14:35:00,52.71,52.74,52.67,52.7,11800.0,42.3226,42.3467,42.2905,42.3146,11800.0
2006-04-24 14:40:00,52.67,52.7,52.64,52.64,15300.0,42.2905,42.3146,42.2664,42.2664,15300.0
2006-04-24 14:45:00,52.63,52.7,52.63,52.69,17600.0,42.2583,42.3146,42.2583,42.3065,17600.0
2006-04-24 14:50:00,52.67,52.69,52.64,52.67,44300.0,42.2905,42.3065,42.2664,42.2905,44300.0
2006-04-24 14:55:00,52.65,52.65,52.62,52.64,6600.0,42.2744,42.2744,42.2503,42.2664,6600.0
2006-04-24 15:00:00,52.63,52.7,52.63,52.69,55200.0,42.2583,42.3146,42.2583,42.3065,55200.0
2006-04-24 15:05:00,52.69,52.72,52.68,52.7,10400.0,42.3065,42.3306,42.2985,42.3146,10400.0
2006-04-24 15:10:00,52.7,52.7,52.63,52.63,27300.0,42.3146,42.3146,42.2583,42.2583,27300.0
2006-04-24 15:15:00,52.66,52.71,52.63,52.71,5600.0,42.2824,42.3226,42.2583,42.3226,5600.0
2006-04-24 15:20:00,52.71,52.71,52.67,52.67,2000.0,42.3226,42.3226,42.2905,42.2905,2000.0
2006-04-24 15:25:00,52.68,52.75,52.67,52.75,2600.0,42.2985,42.3547,42.2905,42.3547,2600.0
2006-04-24 15:30:00,52.71,52.78,52.69,52.77,17500.0,42.3226,42.3788,42.3065,42.3708,17500.0
2006-04-24 15:35:00,52.77,52.77,52.7,52.77,7000.0,42.3708,42.3708,42.3146,42.3708,7000.0
2006-04-24 15:40:00,52.75,52.76,52.69,52.69,3100.0,42.3547,42.3627,42.3065,42.3065,3100.0
2006-04-24 15:45:00,52.72,52.75,52.7,52.73,2800.0,42.3306,42.3547,42.3146,42.3386,2800.0
2006-04-24 15:50:00,52.71,52.74,52.69,52.69,3400.0,42.3226,42.3467,42.3065,42.3065,3400.0
2006-04-24 15:55:00,52.7,52.73,52.63,52.63,7800.0,42.3146,42.3386,42.2583,42.2583,7800.0
2006-04-24 16:00:00,52.63,52.63,52.63,52.63,0.0,42.2583,42.2583,42.2583,42.2583,0.0
2006-04-24 16:05:00,52.63,52.63,52.63,52.63,0.0,42.2583,42.2583,42.2583,42.2583,0.0
2006-04-24 16:10:00,52.63,52.63,52.63,52.63,0.0,42.2583,42.2583,42.2583,42.2583,0.0
2006-04-25 09:30:00,52.76,52.78,52.65,52.68,41600.0,42.3627,42.3788,42.2744,42.2985,41600.0
2006-04-25 09:35:00,52.78,52.78,52.68,52.68,1500.0,42.3788,42.3788,42.2985,42.2985,1500.0
2006-04-25 09:40:00,52.68,52.69,52.65,52.68,17300.0,42.2985,42.3065,42.2744,42.2985,17300.0
2006-04-25 09:45:00,52.66,52.74,52.66,52.68,65200.0,42.2824,42.3467,42.2824,42.2985,65200.0
2006-04-25 09:50:00,52.7,52.76,52.7,52.73,40000.0,42.3146,42.3627,42.3146,42.3386,40000.0
2006-04-25 09:55:00,52.74,52.75,52.72,52.72,11000.0,42.3467,42.3547,42.3306,42.3306,11000.0
2006-04-25 10:00:00,52.74,52.74,52.65,52.67,31100.0,42.3467,42.3467,42.2744,42.2905,31100.0
2006-04-25 10:05:00,52.67,52.67,52.61,52.61,4300.0,42.2905,42.2905,42.2423,42.2423,4300.0
2006-04-25 10:10:00,52.6,52.61,52.56,52.61,4800.0,42.2343,42.2423,42.2021,42.2423,4800.0
2006-04-25 10:15:00,52.61,52.62,52.56,52.56,6900.0,42.2423,42.2503,42.2021,42.2021,6900.0
2006-04-25 10:20:00,52.56,52.56,52.5,52.5,3300.0,42.2021,42.2021,42.154,42.154,3300.0
2006-04-25 10:25:00,52.47,52.49,52.43,52.44,8800.0,42.1299,42.1459,42.0978,42.1058,8800.0
2006-04-25 10:30:00,52.47,52.5,52.43,52.5,7600.0,42.1299,42.154,42.0978,42.154,7600.0
2006-04-25 10:35:00,52.49,52.53,52.49,52.53,11400.0,42.1459,42.1781,42.1459,42.1781,11400.0
2006-04-25 10:40:00,52.48,52.49,52.47,52.49,16100.0,42.1379,42.1459,42.1299,42.1459,16100.0
2006-04-25 10:45:00,52.52,52.69,52.49,52.68,11900.0,42.17,42.3065,42.1459,42.2985,11900.0
2006-04-25 10:50:00,52.68,52.68,52.6,52.6,5600.0,42.2985,42.2985,42.2343,42.2343,5600.0
2006-04-25 10:55:00,52.64,52.64,52.59,52.61,3500.0,42.2664,42.2664,42.2262,42.2423,3500.0
2006-04-25 11:00:00,52.62,52.62,52.61,52.61,4800.0,42.2503,42.2503,42.2423,42.2423,4800.0
2006-04-25 11:05:00,52.63,52.64,52.59,52.59,5900.0,42.2583,42.2664,42.2262,42.2262,5900.0
2006-04-25 11:10:00,52.62,52.65,52.55,52.55,31700.0,42.2503,42.2744,42.1941,42.1941,31700.0
2006-04-25 11:15:00,52.59,52.59,52.55,52.59,2600.0,42.2262,42.2262,42.1941,42.2262,2600.0
2006-04-25 11:20:00,52.53,52.57,52.53,52.56,5800.0,42.1781,42.2102,42.1781,42.2021,5800.0
2006-04-25 11:25:00,52.54,52.59,52.54,52.58,6200.0,42.1861,42.2262,42.1861,42.2182,6200.0
2006-04-25 11:30:00,52.56,52.57,52.54,52.57,9000.0,42.2021,42.2102,42.1861,42.2102,9000.0
2006-04-25 11:35:00,52.59,52.63,52.55,52.55,2500.0,42.2262,42.2583,42.1941,42.1941,2500.0
2006-04-25 11:40:00,52.51,52.51,52.44,52.47,9700.0,42.162,42.162,42.1058,42.1299,9700.0
2006-04-25 11:45:00,52.46,52.47,52.43,52.44,4700.0,42.1218,42.1299,42.0978,42.1058,4700.0
2006-04-25 11:50:00,52.48,52.48,52.4,52.43,4500.0,42.1379,42.1379,42.0737,42.0978,4500.0
2006-04-25 11:55:00,52.45,52.45,52.42,52.43,3100.0,42.1138,42.1138,42.0897,42.0978,3100.0
2006-04-25 12:00:00,52.42,52.44,52.37,52.41,7900.0,42.0897,42.1058,42.0496,42.0817,7900.0
2006-04-25 12:05:00,52.4,52.4,52.4,52.4,3000.0,42.0737,42.0737,42.0737,42.0737,3000.0
2006-04-25 12:10:00,52.4,52.42,52.4,52.42,4700.0,42.0737,42.0897,42.0737,42.0897,4700.0
2006-04-25 12:15:00,52.42,52.43,52.41,52.41,3500.0,42.0897,42.0978,42.0817,42.0817,3500.0
2006-04-25 12:20:00,52.41,52.43,52.4,52.43,6000.0,42.0817,42.0978,42.0737,42.0978,6000.0
2006-04-25 12:25:00,52.43,52.45,52.43,52.43,4500.0,42.0978,42.1138,42.0978,42.0978,4500.0
2006-04-25 12:30:00,52.43,52.47,52.43,52.47,4800.0,42.0978,42.1299,42.0978,42.1299,4800.0
2006-04-25 12:35:00,52.45,52.48,52.45,52.47,1500.0,42.1138,42.1379,42.1138,42.1299,1500.0
2006-04-25 12:40:00,52.48,52.51,52.45,52.51,5000.0,42.1379,42.162,42.1138,42.162,5000.0
2006-04-25 12:45:00,52.48,52.51,52.47,52.47,5000.0,42.1379,42.162,42.1299,42.1299,5000.0
2006-04-25 12:50:00,52.46,52.5,52.46,52.5,3800.0,42.1218,42.154,42.1218,42.154,3800.0
2006-04-25 12:55:00,52.5,52.52,52.41,52.46,9500.0,42.154,42.17,42.0817,42.1218,9500.0
2006-04-25 13:00:00,52.43,52.44,52.35,52.35,4300.0,42.0978,42.1058,42.0335,42.0335,4300.0
2006-04-25 13:05:00,52.41,52.41,52.39,52.39,4900.0,42.0817,42.0817,42.0656,42.0656,4900.0
2006-04-25 13:10:00,52.4,52.42,52.35,52.39,3900.0,42.0737,42.0897,42.0335,42.0656,3900.0
2006-04-25 13:15:00,52.39,52.45,52.37,52.42,47900.0,42.0656,42.1138,42.0496,42.0897,47900.0
2006-04-25 13:20:00,52.42,52.45,52.42,52.45,1400.0,42.0897,42.1138,42.0897,42.1138,1400.0
2006-04-25 13:25:00,52.41,52.42,52.33,52.38,21100.0,42.0817,42.0897,42.0175,42.0576,21100.0
2006-04-25 13:30:00,52.39,52.43,52.39,52.43,6500.0,42.0656,42.0978,42.0656,42.0978,6500.0
2006-04-25 13:35:00,52.43,52.47,52.43,52.47,2600.0,42.0978,42.1299,42.0978,42.1299,2600.0
2006-04-25 13:40:00,52.42,52.47,52.4,52.4,3400.0,42.0897,42.1299,42.0737,42.0737,3400.0
2006-04-25 13:45:00,52.39,52.44,52.39,52.44,4300.0,42.0656,42.1058,42.0656,42.1058,4300.0
2006-04-25 13:50:00,52.42,52.46,52.42,52.43,3400.0,42.0897,42.1218,42.0897,42.0978,3400.0
2006-04-25 13:55:00,52.47,52.47,52.4,52.46,3900.0,42.1299,42.1299,42.0737,42.1218,3900.0
2006-04-25 14:00:00,52.41,52.44,52.4,52.4,5300.0,42.0817,42.1058,42.0737,42.0737,5300.0
2006-04-25 14:05:00,52.45,52.46,52.41,52.46,2100.0,42.1138,42.1218,42.0817,42.1218,2100.0
2006-04-25 14:10:00,52.45,52.47,52.41,52.47,4200.0,42.1138,42.1299,42.0817,42.1299,4200.0
2006-04-25 14:15:00,52.46,52.47,52.46,52.47,200.0,42.1218,42.1299,42.1218,42.1299,200.0
2006-04-25 14:20:00,52.44,52.48,52.43,52.48,9200.0,42.1058,42.1379,42.0978,42.1379,9200.0
2006-04-25 14:25:00,52.52,52.52,52.5,52.51,1200.0,42.17,42.17,42.154,42.162,1200.0
2006-04-25 14:30:00,52.5,52.5,52.44,52.49,4900.0,42.154,42.154,42.1058,42.1459,4900.0
2006-04-25 14:35:00,52.45,52.5,52.42,52.43,900.0,42.1138,42.154,42.0897,42.0978,900.0
2006-04-25 14:40:00,52.45,52.48,52.44,52.47,7100.0,42.1138,42.1379,42.1058,42.1299,7100.0
2006-04-25 14:45:00,52.47,52.52,52.47,52.5,6100.0,42.1299,42.17,42.1299,42.154,6100.0
2006-04-25 14:50:00,52.46,52.49,52.4,52.4,4100.0,42.1218,42.1459,42.0737,42.0737,4100.0
2006-04-25 14:55:00,52.44,52.45,52.42,52.42,1400.0,42.1058,42.1138,42.0897,42.0897,1400.0
2006-04-25 15:00:00,52.39,52.49,52.39,52.48,4600.0,42.0656,42.1459,42.0656,42.1379,4600.0
2006-04-25 15:05:00,52.47,52.47,52.4,52.46,1900.0,42.1299,42.1299,42.0737,42.1218,1900.0
2006-04-25 15:10:00,52.4,52.41,52.38,52.4,3100.0,42.0737,42.0817,42.0576,42.0737,3100.0
2006-04-25 15:15:00,52.39,52.4,52.38,52.4,9200.0,42.0656,42.0737,42.0576,42.0737,9200.0
2006-04-25 15:20:00,52.43,52.47,52.43,52.45,11000.0,42.0978,42.1299,42.0978,42.1138,11000.0
2006-04-25 15:25:00,52.45,52.45,52.41,52.41,2000.0,42.1138,42.1138,42.0817,42.0817,2000.0
2006-04-25 15:30:00,52.41,52.5,52.4,52.5,29400.0,42.0817,42.154,42.0737,42.154,29400.0
2006-04-25 15:35:00,52.48,52.5,52.44,52.44,5500.0,42.1379,42.154,42.1058,42.1058,5500.0
2006-04-25 15:40:00,52.44,52.47,52.42,52.42,16600.0,42.1058,42.1299,42.0897,42.0897,16600.0
2006-04-25 15:45:00,52.47,52.47,52.42,52.43,47700.0,42.1299,42.1299,42.0897,42.0978,47700.0
2006-04-25 15:50:00,52.45,52.47,52.44,52.46,8500.0,42.1138,42.1299,42.1058,42.1218,8500.0
2006-04-25 15:55:00,52.43,52.51,52.43,52.46,15900.0,42.0978,42.162,42.0978,42.1218,15900.0
2006-04-25 16:00:00,52.52,52.52,52.52,52.52,600.0,42.17,42.17,42.17,42.17,600.0
2006-04-25 16:05:00,52.56,52.56,52.56,52.56,200.0,42.2021,42.2021,42.2021,42.2021,200.0
2006-04-25 16:10:00,52.56,52.56,52.56,52.56,0.0,42.2021,42.2021,42.2021,42.2021,0.0
2006-04-26 09:30:00,52.64,52.7,52.6,52.7,28300.0,42.2664,42.3146,42.2343,42.3146,28300.0
2006-04-26 09:35:00,52.66,52.73,52.66,52.73,1500.0,42.2824,42.3386,42.2824,42.3386,1500.0
2006-04-26 09:40:00,52.66,52.66,52.65,52.65,1200.0,42.2824,42.2824,42.2744,42.2744,1200.0
2006-04-26 09:45:00,52.65,52.72,52.65,52.72,2500.0,42.2744,42.3306,42.2744,42.3306,2500.0
2006-04-26 09:50:00,52.65,52.74,52.65,52.74,9300.0,42.2744,42.3467,42.2744,42.3467,9300.0
2006-04-26 09:55:00,52.75,52.79,52.73,52.76,7600.0,42.3547,42.3868,42.3386,42.3627,7600.0
2006-04-26 10:00:00,52.73,52.73,52.64,52.65,9100.0,42.3386,42.3386,42.2664,42.2744,9100.0
2006-04-26 10:05:00,52.64,52.78,52.63,52.77,6700.0,42.2664,42.3788,42.2583,42.3708,6700.0
2006-04-26 10:10:00,52.79,52.79,52.78,52.79,600.0,42.3868,42.3868,42.3788,42.3868,600.0
2006-04-26 10:15:00,52.78,52.8,52.78,52.79,1400.0,42.3788,42.3948,42.3788,42.3868,1400.0
2006-04-26 10:20:00,52.78,52.8,52.78,52.79,1300.0,42.3788,42.3948,42.3788,42.3868,1300.0
2006-04-26 10:25:00,52.81,52.81,52.81,52.81,800.0,42.4029,42.4029,42.4029,42.4029,800.0
2006-04-26 10:30:00,52.81,52.82,52.78,52.78,1400.0,42.4029,42.4109,42.3788,42.3788,1400.0
2006-04-26 10:35:00,52.76,52.76,52.76,52.76,4900.0,42.3627,42.3627,42.3627,42.3627,4900.0
2006-04-26 10:40:00,52.69,52.75,52.69,52.72,1000.0,42.3065,42.3547,42.3065,42.3306,1000.0
2006-04-26 10:45:00,52.72,52.77,52.7,52.7,3300.0,42.3306,42.3708,42.3146,42.3146,3300.0
2006-04-26 10:50:00,52.73,52.75,52.67,52.71,7500.0,42.3386,42.3547,42.2905,42.3226,7500.0
2006-04-26 10:55:00,52.7,52.74,52.69,52.73,258900.0,42.3146,42.3467,42.3065,42.3386,258900.0
2006-04-26 11:00:00,52.73,52.73,52.7,52.7,3200.0,42.3386,42.3386,42.3146,42.3146,3200.0
2006-04-26 11:05:00,52.71,52.73,52.69,52.69,7100.0,42.3226,42.3386,42.3065,42.3065,7100.0
2006-04-26 11:10:00,52.76,52.76,52.72,52.74,3600.0,42.3627,42.3627,42.3306,42.3467,3600.0
2006-04-26 11:15:00,52.73,52.73,52.72,52.73,1500.0,42.3386,42.3386,42.3306,42.3386,1500.0
2006-04-26 11:20:00,52.73,52.73,52.71,52.71,2900.0,42.3386,42.3386,42.3226,42.3226,2900.0
2006-04-26 11:25:00,52.64,52.64,52.59,52.59,2500.0,42.2664,42.2664,42.2262,42.2262,2500.0
2006-04-26 11:30:00,52.63,52.65,52.62,52.65,5200.0,42.2583,42.2744,42.2503,42.2744,5200.0
2006-04-26 11:35:00,52.66,52.66,52.66,52.66,200.0,42.2824,42.2824,42.2824,42.2824,200.0
2006-04-26 11:40:00,52.67,52.67,52.62,52.66,6800.0,42.2905,42.2905,42.2503,42.2824,6800.0
2006-04-26 11:45:00,52.67,52.69,52.66,52.66,4500.0,42.2905,42.3065,42.2824,42.2824,4500.0
2006-04-26 11:50:00,52.66,52.67,52.61,52.65,2900.0,42.2824,42.2905,42.2423,42.2744,2900.0
2006-04-26 11:55:00,52.61,52.66,52.61,52.65,4100.0,42.2423,42.2824,42.2423,42.2744,4100.0
2006-04-26 12:00:00,52.64,52.64,52.55,52.6,11300.0,42.2664,42.2664,42.1941,42.2343,11300.0
2006-04-26 12:05:00,52.56,52.61,52.56,52.61,6000.0,42.2021,42.2423,42.2021,42.2423,6000.0
2006-04-26 12:10:00,52.59,52.66,52.59,52.66,5000.0,42.2262,42.2824,42.2262,42.2824,5000.0
2006-04-26 12:15:00,52.66,52.66,52.61,52.66,11300.0,42.2824,42.2824,42.2423,42.2824,11300.0
2006-04-26 12:20:00,52.66,52.66,52.65,52.65,2500.0,42.2824,42.2824,42.2744,42.2744,2500.0
2006-04-26 12:25:00,52.65,52.68,52.65,52.68,1000.0,42.2744,42.2985,42.2744,42.2985,1000.0
2006-04-26 12:30:00,52.68,52.68,52.65,52.67,4000.0,42.2985,42.2985,42.2744,42.2905,4000.0
2006-04-26 12:35:00,52.67,52.7,52.66,52.7,1900.0,42.2905,42.3146,42.2824,42.3146,1900.0
2006-04-26 12:40:00,52.7,52.7,52.65,52.65,4000.0,42.3146,42.3146,42.2744,42.2744,4000.0
2006-04-26 12:45:00,52.68,52.68,52.67,52.67,300.0,42.2985,42.2985,42.2905,42.2905,300.0
2006-04-26 12:50:00,52.61,52.68,52.61,52.68,300.0,42.2423,42.2985,42.2423,42.2985,300.0
2006-04-26 12:55:00,52.67,52.68,52.67,52.68,4100.0,42.2905,42.2985,42.2905,42.2985,4100.0
2006-04-26 13:00:00,52.65,52.69,52.65,52.67,9600.0,42.2744,42.3065,42.2744,42.2905,9600.0
2006-04-26 13:05:00,52.69,52.69,52.69,52.69,200.0,42.3065,42.3065,42.3065,42.3065,200.0
2006-04-26 13:10:00,52.66,52.7,52.66,52.7,6200.0,42.2824,42.3146,42.2824,42.3146,6200.0
2006-04-26 13:15:00,52.72,52.73,52.72,52.73,400.0,42.3306,42.3386,42.3306,42.3386,400.0
2006-04-26 13:20:00,52.67,52.69,52.67,52.69,800.0,42.2905,42.3065,42.2905,42.3065,800.0
2006-04-26 13:25:00,52.68,52.68,52.68,52.68,400.0,42.2985,42.2985,42.2985,42.2985,400.0
2006-04-26 13:30:00,52.62,52.65,52.62,52.65,1100.0,42.2503,42.2744,42.2503,42.2744,1100.0
2006-04-26 13:35:00,52.66,52.69,52.66,52.69,3200.0,42.2824,42.3065,42.2824,42.3065,3200.0
2006-04-26 13:40:00,52.69,52.69,52.64,52.66,1000.0,42.3065,42.3065,42.2664,42.2824,1000.0
2006-04-26 13:45:00,52.67,52.7,52.64,52.67,11500.0,42.2905,42.3146,42.2664,42.2905,11500.0
2006-04-26 13:50:00,52.65,52.68,52.65,52.68,1700.0,42.2744,42.2985,42.2744,42.2985,1700.0
2006-04-26 13:55:00,52.67,52.69,52.67,52.69,900.0,42.2905,42.3065,42.2905,42.3065,900.0
2006-04-26 14:00:00,52.7,52.7,52.64,52.64,400.0,42.3146,42.3146,42.2664,42.2664,400.0
2006-04-26 14:05:00,52.61,52.64,52.61,52.64,800.0,42.2423,42.2664,42.2423,42.2664,800.0
2006-04-26 14:10:00,52.65,52.68,52.63,52.68,2100.0,42.2744,42.2985,42.2583,42.2985,2100.0
2006-04-26 14:15:00,52.67,52.67,52.6,52.6,5500.0,42.2905,42.2905,42.2343,42.2343,5500.0
2006-04-26 14:20:00,52.65,52.65,52.6,52.6,3800.0,42.2744,42.2744,42.2343,42.2343,3800.0
2006-04-26 14:25:00,52.62,52.62,52.61,52.62,3600.0,42.2503,42.2503,42.2423,42.2503,3600.0
2006-04-26 14:30:00,52.62,52.62,52.62,52.62,0.0,42.2503,42.2503,42.2503,42.2503,0.0
2006-04-26 14:35:00,52.62,52.63,52.59,52.62,2700.0,42.2503,42.2583,42.2262,42.2503,2700.0
2006-04-26 14:40:00,52.64,52.65,52.64,52.65,17500.0,42.2664,42.2744,42.2664,42.2744,17500.0
2006-04-26 14:45:00,52.64,52.64,52.64,52.64,100.0,42.2664,42.2664,42.2664,42.2664,100.0
2006-04-26 14:50:00,52.63,52.65,52.6,52.61,2200.0,42.2583,42.2744,42.2343,42.2423,2200.0
2006-04-26 14:55:00,52.58,52.63,52.58,52.63,700.0,42.2182,42.2583,42.2182,42.2583,700.0
2006-04-26 15:00:00,52.63,52.64,52.61,52.62,2400.0,42.2583,42.2664,42.2423,42.2503,2400.0
2006-04-26 15:05:00,52.6,52.63,52.6,52.6,1600.0,42.2343,42.2583,42.2343,42.2343,1600.0
2006-04-26 15:10:00,52.6,52.62,52.54,52.54,12200.0,42.2343,42.2503,42.1861,42.1861,12200.0
2006-04-26 15:15:00,52.52,52.54,52.45,52.54,800.0,42.17,42.1861,42.1138,42.1861,800.0
2006-04-26 15:20:00,52.5,52.54,52.47,52.53,3600.0,42.154,42.1861,42.1299,42.1781,3600.0
2006-04-26 15:25:00,52.53,52.57,52.48,52.54,2300.0,42.1781,42.2102,42.1379,42.1861,2300.0
2006-04-26 15:30:00,52.47,52.56,52.47,52.56,1700.0,42.1299,42.2021,42.1299,42.2021,1700.0
2006-04-26 15:35:00,52.57,52.57,52.53,52.53,3100.0,42.2102,42.2102,42.1781,42.1781,3100.0
2006-04-26 15:40:00,52.56,52.6,52.54,52.59,1300.0,42.2021,42.2343,42.1861,42.2262,1300.0
2006-04-26 15:45:00,52.63,52.63,52.58,52.6,1300.0,42.2583,42.2583,42.2182,42.2343,1300.0
2006-04-26 15:50:00,52.58,52.62,52.54,52.6,4500.0,42.2182,42.2503,42.1861,42.2343,4500.0
2006-04-26 15:55:00,52.54,52.63,52.54,52.61,1400.0,42.1861,42.2583,42.1861,42.2423,1400.0
2006-04-26 16:00:00,52.61,52.61,52.61,52.61,0.0,42.2423,42.2423,42.2423,42.2423,0.0
2006-04-26 16:05:00,52.6,52.6,52.6,52.6,200.0,42.2343,42.2343,42.2343,42.2343,200.0
2006-04-26 16:10:00,52.58,52.58,52.58,52.58,600.0,42.2182,42.2182,42.2182,42.2182,600.0
2006-04-27 09:30:00,52.34,52.41,52.34,52.41,19100.0,42.0255,42.0817,42.0255,42.0817,19100.0
2006-04-27 09:35:00,52.29,52.29,52.29,52.29,500.0,41.9853,41.9853,41.9853,41.9853,500.0
2006-04-27 09:40:00,52.24,52.25,52.18,52.23,17900.0,41.9452,41.9532,41.897,41.9372,17900.0
2006-04-27 09:45:00,52.28,52.28,52.28,52.28,1000.0,41.9773,41.9773,41.9773,41.9773,1000.0
2006-04-27 09:50:00,52.3,52.3,52.22,52.29,2700.0,41.9934,41.9934,41.9291,41.9853,2700.0
2006-04-27 09:55:00,52.29,52.3,52.21,52.3,1700.0,41.9853,41.9934,41.9211,41.9934,1700.0
2006-04-27 10:00:00,52.36,52.55,52.36,52.55,34100.0,42.0416,42.1941,42.0416,42.1941,34100.0
2006-04-27 10:05:00,52.48,52.6,52.48,52.6,123800.0,42.1379,42.2343,42.1379,42.2343,123800.0
2006-04-27 10:10:00,52.71,52.71,52.68,52.68,900.0,42.3226,42.3226,42.2985,42.2985,900.0
2006-04-27 10:15:00,52.65,52.72,52.65,52.67,1500.0,42.2744,42.3306,42.2744,42.2905,1500.0
2006-04-27 10:20:00,52.64,52.64,52.5,52.57,9300.0,42.2664,42.2664,42.154,42.2102,9300.0
2006-04-27 10:25:00,52.59,52.62,52.59,52.62,1000.0,42.2262,42.2503,42.2262,42.2503,1000.0
2006-04-27 10:30:00,52.52,52.6,52.52,52.53,11300.0,42.17,42.2343,42.17,42.1781,11300.0
2006-04-27 10:35:00,52.42,52.53,52.42,52.53,5300.0,42.0897,42.1781,42.0897,42.1781,5300.0
2006-04-27 10:40:00,52.51,52.52,52.5,52.5,800.0,42.162,42.17,42.154,42.154,800.0
2006-04-27 10:45:00,52.4,52.4,52.4,52.4,500.0,42.0737,42.0737,42.0737,42.0737,500.0
2006-04-27 10:50:00,52.45,52.52,52.45,52.5,40100.0,42.1138,42.17,42.1138,42.154,40100.0
2006-04-27 10:55:00,52.6,52.61,52.48,52.57,8200.0,42.2343,42.2423,42.1379,42.2102,8200.0
2006-04-27 11:00:00,52.52,52.59,52.51,52.59,5200.0,42.17,42.2262,42.162,42.2262,5200.0
2006-04-27 11:05:00,52.59,52.61,52.54,52.61,500.0,42.2262,42.2423,42.1861,42.2423,500.0
2006-04-27 11:10:00,52.66,52.69,52.66,52.69,900.0,42.2824,42.3065,42.2824,42.3065,900.0
2006-04-27 11:15:00,52.74,52.77,52.71,52.75,2600.0,42.3467,42.3708,42.3226,42.3547,2600.0
2006-04-27 11:20:00,52.72,52.83,52.68,52.83,10900.0,42.3306,42.4189,42.2985,42.4189,10900.0
2006-04-27 11:25:00,52.86,52.86,52.84,52.86,1200.0,42.443,42.443,42.427,42.443,1200.0
2006-04-27 11:30:00,52.75,52.82,52.75,52.82,49000.0,42.3547,42.4109,42.3547,42.4109,49000.0
2006-04-27 11:35:00,52.79,52.79,52.73,52.76,1200.0,42.3868,42.3868,42.3386,42.3627,1200.0
2006-04-27 11:40:00,52.7,52.75,52.69,52.75,9000.0,42.3146,42.3547,42.3065,42.3547,9000.0
2006-04-27 11:45:00,52.77,52.77,52.67,52.76,1800.0,42.3708,42.3708,42.2905,42.3627,1800.0
2006-04-27 11:50:00,52.77,52.78,52.76,52.78,500.0,42.3708,42.3788,42.3627,42.3788,500.0
2006-04-27 11:55:00,52.79,52.86,52.72,52.78,7900.0,42.3868,42.443,42.3306,42.3788,7900.0
2006-04-27 12:00:00,52.8,52.94,52.8,52.94,21500.0,42.3948,42.5073,42.3948,42.5073,21500.0
2006-04-27 12:05:00,52.94,52.94,52.83,52.83,24400.0,42.5073,42.5073,42.4189,42.4189,24400.0
2006-04-27 12:10:00,52.85,52.9,52.82,52.83,5300.0,42.435,42.4751,42.4109,42.4189,5300.0
2006-04-27 12:15:00,52.89,52.97,52.85,52.96,9700.0,42.4671,42.5313,42.435,42.5233,9700.0
2006-04-27 12:20:00,52.95,52.95,52.86,52.9,12300.0,42.5153,42.5153,42.443,42.4751,12300.0
2006-04-27 12:25:00,52.93,52.94,52.9,52.94,7600.0,42.4992,42.5073,42.4751,42.5073,7600.0
2006-04-27 12:30:00,52.9,52.93,52.9,52.93,14200.0,42.4751,42.4992,42.4751,42.4992,14200.0
2006-04-27 12:35:00,52.9,52.9,52.86,52.86,70000.0,42.4751,42.4751,42.443,42.443,70000.0
2006-04-27 12:40:00,52.86,52.86,52.84,52.86,2800.0,42.443,42.443,42.427,42.443,2800.0
2006-04-27 12:45:00,52.86,52.86,52.82,52.82,13400.0,42.443,42.443,42.4109,42.4109,13400.0
2006-04-27 12:50:00,52.82,52.87,52.82,52.86,13900.0,42.4109,42.451,42.4109,42.443,13900.0
2006-04-27 12:55:00,52.91,52.91,52.83,52.88,1700.0,42.4832,42.4832,42.4189,42.4591,1700.0
2006-04-27 13:00:00,52.84,52.87,52.84,52.87,600.0,42.427,42.451,42.427,42.451,600.0
2006-04-27 13:05:00,52.81,52.81,52.76,52.8,5000.0,42.4029,42.4029,42.3627,42.3948,5000.0
2006-04-27 13:10:00,52.83,52.83,52.78,52.8,2000.0,42.4189,42.4189,42.3788,42.3948,2000.0
2006-04-27 13:15:00,52.8,52.82,52.8,52.81,3800.0,42.3948,42.4109,42.3948,42.4029,3800.0
2006-04-27 13:20:00,52.76,52.8,52.76,52.8,2100.0,42.3627,42.3948,42.3627,42.3948,2100.0
2006-04-27 13:25:00,52.81,52.85,52.81,52.85,700.0,42.4029,42.435,42.4029,42.435,700.0
2006-04-27 13:30:00,52.82,52.82,52.78,52.78,7600.0,42.4109,42.4109,42.3788,42.3788,7600.0
2006-04-27 13:35:00,52.73,52.77,52.72,52.77,4700.0,42.3386,42.3708,42.3306,42.3708,4700.0
2006-04-27 13:40:00,52.77,52.77,52.74,52.74,1600.0,42.3708,42.3708,42.3467,42.3467,1600.0
2006-04-27 13:45:00,52.8,52.8,52.73,52.73,12100.0,42.3948,42.3948,42.3386,42.3386,12100.0
2006-04-27 13:50:00,52.71,52.78,52.71,52.76,5300.0,42.3226,42.3788,42.3226,42.3627,5300.0
2006-04-27 13:55:00,52.75,52.77,52.73,52.77,5600.0,42.3547,42.3708,42.3386,42.3708,5600.0
2006-04-27 14:00:00,52.73,52.74,52.73,52.74,600.0,42.3386,42.3467,42.3386,42.3467,600.0
2006-04-27 14:05:00,52.73,52.79,52.73,52.76,40400.0,42.3386,42.3868,42.3386,42.3627,40400.0
2006-04-27 14:10:00,52.78,52.8,52.76,52.78,1700.0,42.3788,42.3948,42.3627,42.3788,1700.0
2006-04-27 14:15:00,52.7,52.73,52.66,52.72,10500.0,42.3146,42.3386,42.2824,42.3306,10500.0
2006-04-27 14:20:00,52.69,52.72,52.69,52.72,6200.0,42.3065,42.3306,42.3065,42.3306,6200.0
2006-04-27 14:25:00,52.72,52.74,52.72,52.72,2700.0,42.3306,42.3467,42.3306,42.3306,2700.0
2006-04-27 14:30:00,52.7,52.72,52.7,52.72,1100.0,42.3146,42.3306,42.3146,42.3306,1100.0
2006-04-27 14:35:00,52.77,52.8,52.75,52.8,8800.0,42.3708,42.3948,42.3547,42.3948,8800.0
2006-04-27 14:40:00,52.8,52.85,52.8,52.84,2300.0,42.3948,42.435,42.3948,42.427,2300.0
2006-04-27 14:45:00,52.87,52.87,52.87,52.87,8200.0,42.451,42.451,42.451,42.451,8200.0
2006-04-27 14:50:00,52.82,52.9,52.82,52.89,700.0,42.4109,42.4751,42.4109,42.4671,700.0
2006-04-27 14:55:00,52.87,52.87,52.84,52.84,400.0,42.451,42.451,42.427,42.427,400.0
2006-04-27 15:00:00,52.84,52.88,52.82,52.82,1000.0,42.427,42.4591,42.4109,42.4109,1000.0
2006-04-27 15:05:00,52.81,52.85,52.79,52.8,7300.0,42.4029,42.435,42.3868,42.3948,7300.0
2006-04-27 15:10:00,52.84,52.85,52.8,52.85,1700.0,42.427,42.435,42.3948,42.435,1700.0
2006-04-27 15:15:00,52.83,52.85,52.79,52.79,19100.0,42.4189,42.435,42.3868,42.3868,19100.0
2006-04-27 15:20:00,52.84,52.84,52.83,52.83,1500.0,42.427,42.427,42.4189,42.4189,1500.0
2006-04-27 15:25:00,52.78,52.79,52.74,52.76,12100.0,42.3788,42.3868,42.3467,42.3627,12100.0
2006-04-27 15:30:00,52.78,52.79,52.73,52.73,9200.0,42.3788,42.3868,42.3386,42.3386,9200.0
2006-04-27 15:35:00,52.73,52.73,52.68,52.72,25600.0,42.3386,42.3386,42.2985,42.3306,25600.0
2006-04-27 15:40:00,52.74,52.74,52.69,52.72,15400.0,42.3467,42.3467,42.3065,42.3306,15400.0
2006-04-27 15:45:00,52.7,52.74,52.67,52.71,41000.0,42.3146,42.3467,42.2905,42.3226,41000.0
2006-04-27 15:50:00,52.76,52.76,52.71,52.76,15000.0,42.3627,42.3627,42.3226,42.3627,15000.0
2006-04-27 15:55:00,52.77,52.77,52.7,52.7,16500.0,42.3708,42.3708,42.3146,42.3146,16500.0
2006-04-27 16:00:00,52.73,52.73,52.73,52.73,400.0,42.3386,42.3386,42.3386,42.3386,400.0
2006-04-27 16:05:00,52.73,52.73,52.73,52.73,0.0,42.3386,42.3386,42.3386,42.3386,0.0
2006-04-27 16:10:00,52.73,52.73,52.73,52.73,0.0,42.3386,42.3386,42.3386,42.3386,0.0
2006-04-28 09:30:00,52.53,52.53,52.47,52.47,62500.0,42.1781,42.1781,42.1299,42.1299,62500.0
2006-04-28 09:35:00,52.47,52.54,52.47,52.48,1800.0,42.1299,42.1861,42.1299,42.1379,1800.0
2006-04-28 09:40:00,52.47,52.51,52.47,52.51,500.0,42.1299,42.162,42.1299,42.162,500.0
2006-04-28 09:45:00,52.51,52.51,52.48,52.48,1200.0,42.162,42.162,42.1379,42.1379,1200.0
2006-04-28 09:50:00,52.48,52.49,52.43,52.48,1900.0,42.1379,42.1459,42.0978,42.1379,1900.0
2006-04-28 09:55:00,52.52,52.52,52.47,52.47,5700.0,42.17,42.17,42.1299,42.1299,5700.0
2006-04-28 10:00:00,52.47,52.55,52.46,52.55,12800.0,42.1299,42.1941,42.1218,42.1941,12800.0
2006-04-28 10:05:00,52.54,52.58,52.53,52.58,11900.0,42.1861,42.2182,42.1781,42.2182,11900.0
2006-04-28 10:10:00,52.55,52.64,52.55,52.64,3400.0,42.1941,42.2664,42.1941,42.2664,3400.0
2006-04-28 10:15:00,52.69,52.77,52.69,52.77,3000.0,42.3065,42.3708,42.3065,42.3708,3000.0
2006-04-28 10:20:00,52.69,52.73,52.65,52.65,2300.0,42.3065,42.3386,42.2744,42.2744,2300.0
2006-04-28 10:25:00,52.71,52.71,52.67,52.71,1700.0,42.3226,42.3226,42.2905,42.3226,1700.0
2006-04-28 10:30:00,52.66,52.66,52.61,52.61,1700.0,42.2824,42.2824,42.2423,42.2423,1700.0
2006-04-28 10:35:00,52.6,52.65,52.6,52.65,900.0,42.2343,42.2744,42.2343,42.2744,900.0
2006-04-28 10:40:00,52.64,52.64,52.58,52.58,3700.0,42.2664,42.2664,42.2182,42.2182,3700.0
2006-04-28 10:45:00,52.58,52.6,52.57,52.6,2300.0,42.2182,42.2343,42.2102,42.2343,2300.0
2006-04-28 10:50:00,52.63,52.67,52.62,52.64,3900.0,42.2583,42.2905,42.2503,42.2664,3900.0
2006-04-28 10:55:00,52.64,52.66,52.62,52.62,1100.0,42.2664,42.2824,42.2503,42.2503,1100.0
2006-04-28 11:00:00,52.58,52.61,52.56,52.61,700.0,42.2182,42.2423,42.2021,42.2423,700.0
2006-04-28 11:05:00,52.59,52.63,52.57,52.63,16800.0,42.2262,42.2583,42.2102,42.2583,16800.0
2006-04-28 11:10:00,52.62,52.63,52.62,52.63,3600.0,42.2503,42.2583,42.2503,42.2583,3600.0
2006-04-28 11:15:00,52.62,52.66,52.6,52.63,4400.0,42.2503,42.2824,42.2343,42.2583,4400.0
2006-04-28 11:20:00,52.63,52.63,52.56,52.61,3900.0,42.2583,42.2583,42.2021,42.2423,3900.0
2006-04-28 11:25:00,52.59,52.59,52.57,52.57,4100.0,42.2262,42.2262,42.2102,42.2102,4100.0
2006-04-28 11:30:00,52.56,52.57,52.55,52.57,1800.0,42.2021,42.2102,42.1941,42.2102,1800.0
2006-04-28 11:35:00,52.58,52.58,52.55,52.56,2200.0,42.2182,42.2182,42.1941,42.2021,2200.0
2006-04-28 11:40:00,52.56,52.56,52.56,52.56,0.0,42.2021,42.2021,42.2021,42.2021,0.0
2006-04-28 11:45:00,52.55,52.55,52.52,52.52,10200.0,42.1941,42.1941,42.17,42.17,10200.0
2006-04-28 11:50:00,52.52,52.54,52.51,52.51,4900.0,42.17,42.1861,42.162,42.162,4900.0
2006-04-28 11:55:00,52.54,52.58,52.54,52.58,5700.0,42.1861,42.2182,42.1861,42.2182,5700.0
2006-04-28 12:00:00,52.59,52.59,52.52,52.52,7900.0,42.2262,42.2262,42.17,42.17,7900.0
2006-04-28 12:05:00,52.52,52.52,52.52,52.52,200.0,42.17,42.17,42.17,42.17,200.0
2006-04-28 12:10:00,52.52,52.54,52.51,52.51,700.0,42.17,42.1861,42.162,42.162,700.0
2006-04-28 12:15:00,52.54,52.56,52.54,52.55,8100.0,42.1861,42.2021,42.1861,42.1941,8100.0
2006-04-28 12:20:00,52.52,52.55,52.51,52.55,4800.0,42.17,42.1941,42.162,42.1941,4800.0
2006-04-28 12:25:00,52.56,52.56,52.54,52.55,2000.0,42.2021,42.2021,42.1861,42.1941,2000.0
2006-04-28 12:30:00,52.53,52.55,52.53,52.55,700.0,42.1781,42.1941,42.1781,42.1941,700.0
2006-04-28 12:35:00,52.55,52.55,52.52,52.53,3600.0,42.1941,42.1941,42.17,42.1781,3600.0
2006-04-28 12:40:00,52.52,52.52,52.48,52.48,13000.0,42.17,42.17,42.1379,42.1379,13000.0
2006-04-28 12:45:00,52.5,52.5,52.45,52.5,13600.0,42.154,42.154,42.1138,42.154,13600.0
2006-04-28 12:50:00,52.47,52.51,52.47,52.51,7700.0,42.1299,42.162,42.1299,42.162,7700.0
2006-04-28 12:55:00,52.51,52.51,52.48,52.5,10400.0,42.162,42.162,42.1379,42.154,10400.0
2006-04-28 13:00:00,52.5,52.53,52.5,52.53,18900.0,42.154,42.1781,42.154,42.1781,18900.0
2006-04-28 13:05:00,52.55,52.59,52.55,52.59,1100.0,42.1941,42.2262,42.1941,42.2262,1100.0
2006-04-28 13:10:00,52.59,52.59,52.59,52.59,600.0,42.2262,42.2262,42.2262,42.2262,600.0
2006-04-28 13:15:00,52.54,52.57,52.54,52.55,2100.0,42.1861,42.2102,42.1861,42.1941,2100.0
2006-04-28 13:20:00,52.54,52.54,52.51,52.53,11700.0,42.1861,42.1861,42.162,42.1781,11700.0
2006-04-28 13:25:00,52.53,52.58,52.53,52.55,6300.0,42.1781,42.2182,42.1781,42.1941,6300.0
2006-04-28 13:30:00,52.54,52.58,52.54,52.58,2800.0,42.1861,42.2182,42.1861,42.2182,2800.0
2006-04-28 13:35:00,52.55,52.56,52.53,52.53,9500.0,42.1941,42.2021,42.1781,42.1781,9500.0
2006-04-28 13:40:00,52.54,52.54,52.53,52.53,12900.0,42.1861,42.1861,42.1781,42.1781,12900.0
2006-04-28 13:45:00,52.53,52.53,52.5,52.51,15800.0,42.1781,42.1781,42.154,42.162,15800.0
2006-04-28 13:50:00,52.49,52.52,52.49,52.5,1200.0,42.1459,42.17,42.1459,42.154,1200.0
2006-04-28 13:55:00,52.5,52.5,52.47,52.48,6000.0,42.154,42.154,42.1299,42.1379,6000.0
2006-04-28 14:00:00,52.5,52.53,52.5,52.52,8300.0,42.154,42.1781,42.154,42.17,8300.0
2006-04-28 14:05:00,52.52,52.52,52.51,52.51,1400.0,42.17,42.17,42.162,42.162,1400.0
2006-04-28 14:10:00,52.5,52.52,52.5,52.52,16900.0,42.154,42.17,42.154,42.17,16900.0
2006-04-28 14:15:00,52.52,52.54,52.51,52.53,11000.0,42.17,42.1861,42.162,42.1781,11000.0
2006-04-28 14:20:00,52.53,52.55,52.5,52.53,10200.0,42.1781,42.1941,42.154,42.1781,10200.0
2006-04-28 14:25:00,52.53,52.55,52.53,52.53,4900.0,42.1781,42.1941,42.1781,42.1781,4900.0
2006-04-28 14:30:00,52.51,52.54,52.48,52.53,16800.0,42.162,42.1861,42.1379,42.1781,16800.0
2006-04-28 14:35:00,52.53,52.56,52.5,52.54,10300.0,42.1781,42.2021,42.154,42.1861,10300.0
2006-04-28 14:40:00,52.53,52.54,52.53,52.54,2800.0,42.1781,42.1861,42.1781,42.1861,2800.0
2006-04-28 14:45:00,52.49,52.51,52.49,52.5,1300.0,42.1459,42.162,42.1459,42.154,1300.0
2006-04-28 14:50:00,52.5,52.52,52.49,52.49,2700.0,42.154,42.17,42.1459,42.1459,2700.0
2006-04-28 14:55:00,52.49,52.5,52.44,52.44,33000.0,42.1459,42.154,42.1058,42.1058,33000.0
2006-04-28 15:00:00,52.44,52.49,52.44,52.49,6900.0,42.1058,42.1459,42.1058,42.1459,6900.0
2006-04-28 15:05:00,52.48,52.48,52.44,52.46,4500.0,42.1379,42.1379,42.1058,42.1218,4500.0
2006-04-28 15:10:00,52.46,52.47,52.45,52.46,700.0,42.1218,42.1299,42.1138,42.1218,700.0
2006-04-28 15:15:00,52.46,52.47,52.41,52.47,5500.0,42.1218,42.1299,42.0817,42.1299,5500.0
2006-04-28 15:20:00,52.42,52.52,52.42,52.47,12800.0,42.0897,42.17,42.0897,42.1299,12800.0
2006-04-28 15:25:00,52.48,52.49,52.46,52.46,6300.0,42.1379,42.1459,42.1218,42.1218,6300.0
2006-04-28 15:30:00,52.46,52.5,52.45,52.47,6600.0,42.1218,42.154,42.1138,42.1299,6600.0
2006-04-28 15:35:00,52.52,52.53,52.46,52.48,4500.0,42.17,42.1781,42.1218,42.1379,4500.0
2006-04-28 15:40:00,52.52,52.52,52.45,52.48,5500.0,42.17,42.17,42.1138,42.1379,5500.0
2006-04-28 15:45:00,52.46,52.48,52.45,52.46,6300.0,42.1218,42.1379,42.1138,42.1218,6300.0
2006-04-28 15:50:00,52.44,52.49,52.42,52.44,1700.0,42.1058,42.1459,42.0897,42.1058,1700.0
2006-04-28 15:55:00,52.5,52.5,52.43,52.5,9600.0,42.154,42.154,42.0978,42.154,9600.0
2006-04-28 16:00:00,52.43,52.49,52.43,52.43,178800.0,42.0978,42.1459,42.0978,42.0978,178800.0
2006-04-28 16:05:00,52.43,52.43,52.43,52.43,0.0,42.0978,42.0978,42.0978,42.0978,0.0
2006-04-28 16:10:00,52.43,52.43,52.43,52.43,0.0,42.0978,42.0978,42.0978,42.0978,0.0
2006-05-01 09:30:00,52.69,52.74,52.42,52.66,31300.0,42.3065,42.3467,42.0897,42.2824,31300.0
2006-05-01 09:35:00,52.65,52.69,52.6,52.63,3700.0,42.2744,42.3065,42.2343,42.2583,3700.0
2006-05-01 09:40:00,52.63,52.71,52.63,52.65,1200.0,42.2583,42.3226,42.2583,42.2744,1200.0
2006-05-01 09:45:00,52.65,52.67,52.62,52.62,1000.0,42.2744,42.2905,42.2503,42.2503,1000.0
2006-05-01 09:50:00,52.64,52.71,52.64,52.71,700.0,42.2664,42.3226,42.2664,42.3226,700.0
2006-05-01 09:55:00,52.69,52.69,52.66,52.68,2700.0,42.3065,42.3065,42.2824,42.2985,2700.0
2006-05-01 10:00:00,52.64,52.64,52.59,52.59,2400.0,42.2664,42.2664,42.2262,42.2262,2400.0
2006-05-01 10:05:00,52.62,52.67,52.59,52.67,2900.0,42.2503,42.2905,42.2262,42.2905,2900.0
2006-05-01 10:10:00,52.67,52.69,52.66,52.69,800.0,42.2905,42.3065,42.2824,42.3065,800.0
2006-05-01 10:15:00,52.64,52.64,52.6,52.6,1400.0,42.2664,42.2664,42.2343,42.2343,1400.0
2006-05-01 10:20:00,52.62,52.62,52.6,52.6,14100.0,42.2503,42.2503,42.2343,42.2343,14100.0
2006-05-01 10:25:00,52.64,52.67,52.6,52.64,275800.0,42.2664,42.2905,42.2343,42.2664,275800.0
2006-05-01 10:30:00,52.64,52.64,52.6,52.6,4700.0,42.2664,42.2664,42.2343,42.2343,4700.0
2006-05-01 10:35:00,52.64,52.65,52.59,52.61,103700.0,42.2664,42.2744,42.2262,42.2423,103700.0
2006-05-01 10:40:00,52.56,52.58,52.52,52.54,5700.0,42.2021,42.2182,42.17,42.1861,5700.0
2006-05-01 10:45:00,52.53,52.57,52.53,52.57,6900.0,42.1781,42.2102,42.1781,42.2102,6900.0
2006-05-01 10:50:00,52.57,52.6,52.54,52.59,82000.0,42.2102,42.2343,42.1861,42.2262,82000.0
2006-05-01 10:55:00,52.58,52.6,52.56,52.58,18500.0,42.2182,42.2343,42.2021,42.2182,18500.0
2006-05-01 11:00:00,52.6,52.6,52.6,52.6,40700.0,42.2343,42.2343,42.2343,42.2343,40700.0
2006-05-01 11:05:00,52.57,52.57,52.53,52.53,9700.0,42.2102,42.2102,42.1781,42.1781,9700.0
2006-05-01 11:10:00,52.48,52.54,52.48,52.54,4300.0,42.1379,42.1861,42.1379,42.1861,4300.0
2006-05-01 11:15:00,52.54,52.58,52.53,52.58,16500.0,42.1861,42.2182,42.1781,42.2182,16500.0
2006-05-01 11:20:00,52.55,52.57,52.54,52.54,27200.0,42.1941,42.2102,42.1861,42.1861,27200.0
2006-05-01 11:25:00,52.56,52.56,52.54,52.54,3000.0,42.2021,42.2021,42.1861,42.1861,3000.0
2006-05-01 11:30:00,52.56,52.61,52.53,52.59,5600.0,42.2021,42.2423,42.1781,42.2262,5600.0
2006-05-01 11:35:00,52.6,52.62,52.59,52.59,1400.0,42.2343,42.2503,42.2262,42.2262,1400.0
2006-05-01 11:40:00,52.6,52.61,52.54,52.54,2000.0,42.2343,42.2423,42.1861,42.1861,2000.0
2006-05-01 11:45:00,52.58,52.58,52.55,52.57,5000.0,42.2182,42.2182,42.1941,42.2102,5000.0
2006-05-01 11:50:00,52.59,52.59,52.57,52.58,900.0,42.2262,42.2262,42.2102,42.2182,900.0
2006-05-01 11:55:00,52.59,52.59,52.55,52.58,2000.0,42.2262,42.2262,42.1941,42.2182,2000.0
2006-05-01 12:00:00,52.56,52.56,52.53,52.53,1900.0,42.2021,42.2021,42.1781,42.1781,1900.0
2006-05-01 12:05:00,52.56,52.58,52.56,52.58,4400.0,42.2021,42.2182,42.2021,42.2182,4400.0
2006-05-01 12:10:00,52.56,52.6,52.56,52.59,9700.0,42.2021,42.2343,42.2021,42.2262,9700.0
2006-05-01 12:15:00,52.53,52.54,52.53,52.54,8000.0,42.1781,42.1861,42.1781,42.1861,8000.0
2006-05-01 12:20:00,52.53,52.53,52.5,52.5,7300.0,42.1781,42.1781,42.154,42.154,7300.0
2006-05-01 12:25:00,52.49,52.51,52.47,52.51,20100.0,42.1459,42.162,42.1299,42.162,20100.0
2006-05-01 12:30:00,52.48,52.5,52.48,52.5,5700.0,42.1379,42.154,42.1379,42.154,5700.0
2006-05-01 12:35:00,52.48,52.5,52.48,52.5,2100.0,42.1379,42.154,42.1379,42.154,2100.0
2006-05-01 12:40:00,52.49,52.52,52.47,52.49,3700.0,42.1459,42.17,42.1299,42.1459,3700.0
2006-05-01 12:45:00,52.49,52.52,52.49,52.52,600.0,42.1459,42.17,42.1459,42.17,600.0
2006-05-01 12:50:00,52.5,52.51,52.49,52.51,9800.0,42.154,42.162,42.1459,42.162,9800.0
2006-05-01 12:55:00,52.54,52.54,52.53,52.53,4400.0,42.1861,42.1861,42.1781,42.1781,4400.0
2006-05-01 13:00:00,52.53,52.53,52.49,52.49,1000.0,42.1781,42.1781,42.1459,42.1459,1000.0
2006-05-01 13:05:00,52.49,52.53,52.49,52.53,8300.0,42.1459,42.1781,42.1459,42.1781,8300.0
2006-05-01 13:10:00,52.52,52.56,52.52,52.55,21500.0,42.17,42.2021,42.17,42.1941,21500.0
2006-05-01 13:15:00,52.55,52.55,52.52,52.55,2500.0,42.1941,42.1941,42.17,42.1941,2500.0
2006-05-01 13:20:00,52.54,52.55,52.54,52.55,4500.0,42.1861,42.1941,42.1861,42.1941,4500.0
2006-05-01 13:25:00,52.53,52.53,52.52,52.53,25300.0,42.1781,42.1781,42.17,42.1781,25300.0
2006-05-01 13:30:00,52.52,52.55,52.52,52.54,2400.0,42.17,42.1941,42.17,42.1861,2400.0
2006-05-01 13:35:00,52.55,52.55,52.54,52.55,31100.0,42.1941,42.1941,42.1861,42.1941,31100.0
2006-05-01 13:40:00,52.55,52.56,52.55,52.55,17500.0,42.1941,42.2021,42.1941,42.1941,17500.0
2006-05-01 13:45:00,52.55,52.6,52.55,52.6,2500.0,42.1941,42.2343,42.1941,42.2343,2500.0
2006-05-01 13:50:00,52.55,52.62,52.55,52.62,400.0,42.1941,42.2503,42.1941,42.2503,400.0
2006-05-01 13:55:00,52.55,52.6,52.55,52.59,800.0,42.1941,42.2343,42.1941,42.2262,800.0
2006-05-01 14:00:00,52.6,52.6,52.51,52.54,15000.0,42.2343,42.2343,42.162,42.1861,15000.0
2006-05-01 14:05:00,52.54,52.59,52.52,52.55,17500.0,42.1861,42.2262,42.17,42.1941,17500.0
2006-05-01 14:10:00,52.56,52.59,52.56,52.59,6200.0,42.2021,42.2262,42.2021,42.2262,6200.0
2006-05-01 14:15:00,52.59,52.6,52.56,52.57,6600.0,42.2262,42.2343,42.2021,42.2102,6600.0
2006-05-01 14:20:00,52.53,52.57,52.53,52.55,1400.0,42.1781,42.2102,42.1781,42.1941,1400.0
2006-05-01 14:25:00,52.55,52.57,52.55,52.55,6000.0,42.1941,42.2102,42.1941,42.1941,6000.0
2006-05-01 14:30:00,52.57,52.57,52.56,52.57,8100.0,42.2102,42.2102,42.2021,42.2102,8100.0
2006-05-01 14:35:00,52.53,52.58,52.53,52.57,8700.0,42.1781,42.2182,42.1781,42.2102,8700.0
2006-05-01 14:40:00,52.57,52.59,52.55,52.59,18500.0,42.2102,42.2262,42.1941,42.2262,18500.0
2006-05-01 14:45:00,52.57,52.57,52.56,52.56,3200.0,42.2102,42.2102,42.2021,42.2021,3200.0
2006-05-01 14:50:00,52.56,52.59,52.56,52.59,11200.0,42.2021,42.2262,42.2021,42.2262,11200.0
2006-05-01 14:55:00,52.59,52.59,52.59,52.59,200.0,42.2262,42.2262,42.2262,42.2262,200.0
2006-05-01 15:00:00,52.59,52.6,52.57,52.57,3200.0,42.2262,42.2343,42.2102,42.2102,3200.0
2006-05-01 15:05:00,52.6,52.63,52.55,52.57,2300.0,42.2343,42.2583,42.1941,42.2102,2300.0
2006-05-01 15:10:00,52.57,52.62,52.56,52.62,23900.0,42.2102,42.2503,42.2021,42.2503,23900.0
2006-05-01 15:15:00,52.62,52.63,52.51,52.57,91700.0,42.2503,42.2583,42.162,42.2102,91700.0
2006-05-01 15:20:00,52.49,52.54,52.36,52.42,33900.0,42.1459,42.1861,42.0416,42.0897,33900.0
2006-05-01 15:25:00,52.42,52.59,52.36,52.42,41600.0,42.0897,42.2262,42.0416,42.0897,41600.0
2006-05-01 15:30:00,52.43,52.43,52.35,52.4,6700.0,42.0978,42.0978,42.0335,42.0737,6700.0
2006-05-01 15:35:00,52.34,52.34,52.19,52.29,2900.0,42.0255,42.0255,41.9051,41.9853,2900.0
2006-05-01 15:40:00,52.26,52.3,52.19,52.2,4100.0,41.9613,41.9934,41.9051,41.9131,4100.0
2006-05-01 15:45:00,52.19,52.34,52.19,52.34,11600.0,41.9051,42.0255,41.9051,42.0255,11600.0
2006-05-01 15:50:00,52.33,52.33,52.22,52.26,4300.0,42.0175,42.0175,41.9291,41.9613,4300.0
2006-05-01 15:55:00,52.3,52.3,52.25,52.3,2400.0,41.9934,41.9934,41.9532,41.9934,2400.0
2006-05-01 16:00:00,52.3,52.3,52.3,52.3,0.0,41.9934,41.9934,41.9934,41.9934,0.0
2006-05-01 16:05:00,52.2,52.2,52.2,52.2,100.0,41.9131,41.9131,41.9131,41.9131,100.0
2006-05-01 16:10:00,52.2,52.2,52.2,52.2,0.0,41.9131,41.9131,41.9131,41.9131,0.0
2006-05-02 09:30:00,51.7,52.55,51.7,52.46,2700.0,41.5116,42.1941,41.5116,42.1218,2700.0
2006-05-02 09:35:00,52.44,52.45,52.36,52.45,61300.0,42.1058,42.1138,42.0416,42.1138,61300.0
2006-05-02 09:40:00,52.42,52.42,52.32,52.39,5700.0,42.0897,42.0897,42.0094,42.0656,5700.0
2006-05-02 09:45:00,52.39,52.39,52.31,52.32,8500.0,42.0656,42.0656,42.0014,42.0094,8500.0
2006-05-02 09:50:00,52.35,52.35,52.27,52.3,40500.0,42.0335,42.0335,41.9693,41.9934,40500.0
2006-05-02 09:55:00,52.33,52.35,52.31,52.35,3900.0,42.0175,42.0335,42.0014,42.0335,3900.0
2006-05-02 10:00:00,52.29,52.29,52.29,52.29,1100.0,41.9853,41.9853,41.9853,41.9853,1100.0
2006-05-02 10:05:00,52.28,52.32,52.28,52.31,10700.0,41.9773,42.0094,41.9773,42.0014,10700.0
2006-05-02 10:10:00,52.28,52.35,52.28,52.35,1900.0,41.9773,42.0335,41.9773,42.0335,1900.0
2006-05-02 10:15:00,52.29,52.3,52.26,52.27,3000.0,41.9853,41.9934,41.9613,41.9693,3000.0
2006-05-02 10:20:00,52.29,52.34,52.29,52.34,6900.0,41.9853,42.0255,41.9853,42.0255,6900.0
2006-05-02 10:25:00,52.33,52.4,52.33,52.39,8600.0,42.0175,42.0737,42.0175,42.0656,8600.0
2006-05-02 10:30:00,52.37,52.4,52.37,52.4,16600.0,42.0496,42.0737,42.0496,42.0737,16600.0
2006-05-02 10:35:00,52.36,52.4,52.36,52.38,5000.0,42.0416,42.0737,42.0416,42.0576,5000.0
2006-05-02 10:40:00,52.39,52.4,52.33,52.33,11600.0,42.0656,42.0737,42.0175,42.0175,11600.0
2006-05-02 10:45:00,52.31,52.31,52.3,52.31,4800.0,42.0014,42.0014,41.9934,42.0014,4800.0
2006-05-02 10:50:00,52.34,52.34,52.29,52.29,1100.0,42.0255,42.0255,41.9853,41.9853,1100.0
2006-05-02 10:55:00,52.31,52.34,52.31,52.34,8000.0,42.0014,42.0255,42.0014,42.0255,8000.0
2006-05-02 11:00:00,52.31,52.37,52.29,52.37,3400.0,42.0014,42.0496,41.9853,42.0496,3400.0
2006-05-02 11:05:00,52.34,52.34,52.31,52.31,800.0,42.0255,42.0255,42.0014,42.0014,800.0
2006-05-02 11:10:00,52.25,52.32,52.24,52.24,5500.0,41.9532,42.0094,41.9452,41.9452,5500.0
2006-05-02 11:15:00,52.32,52.34,52.3,52.3,13100.0,42.0094,42.0255,41.9934,41.9934,13100.0
2006-05-02 11:20:00,52.31,52.36,52.31,52.36,2200.0,42.0014,42.0416,42.0014,42.0416,2200.0
2006-05-02 11:25:00,52.33,52.35,52.31,52.35,7700.0,42.0175,42.0335,42.0014,42.0335,7700.0
2006-05-02 11:30:00,52.4,52.4,52.38,52.38,1800.0,42.0737,42.0737,42.0576,42.0576,1800.0
2006-05-02 11:35:00,52.36,52.39,52.33,52.37,8800.0,42.0416,42.0656,42.0175,42.0496,8800.0
2006-05-02 11:40:00,52.34,52.37,52.33,52.36,3100.0,42.0255,42.0496,42.0175,42.0416,3100.0
2006-05-02 11:45:00,52.38,52.38,52.32,52.32,800.0,42.0576,42.0576,42.0094,42.0094,800.0
2006-05-02 11:50:00,52.33,52.36,52.33,52.36,800.0,42.0175,42.0416,42.0175,42.0416,800.0
2006-05-02 11:55:00,52.34,52.36,52.34,52.35,1500.0,42.0255,42.0416,42.0255,42.0335,1500.0
2006-05-02 12:00:00,52.36,52.36,52.33,52.36,3700.0,42.0416,42.0416,42.0175,42.0416,3700.0
2006-05-02 12:05:00,52.33,52.36,52.33,52.35,5100.0,42.0175,42.0416,42.0175,42.0335,5100.0
2006-05-02 12:10:00,52.36,52.37,52.32,52.35,10100.0,42.0416,42.0496,42.0094,42.0335,10100.0
2006-05-02 12:15:00,52.33,52.37,52.33,52.34,8000.0,42.0175,42.0496,42.0175,42.0255,8000.0
2006-05-02 12:20:00,52.33,52.38,52.33,52.36,2200.0,42.0175,42.0576,42.0175,42.0416,2200.0
2006-05-02 12:25:00,52.32,52.36,52.3,52.3,22700.0,42.0094,42.0416,41.9934,41.9934,22700.0
2006-05-02 12:30:00,52.3,52.34,52.3,52.34,4500.0,41.9934,42.0255,41.9934,42.0255,4500.0
2006-05-02 12:35:00,52.37,52.48,52.37,52.42,13900.0,42.0496,42.1379,42.0496,42.0897,13900.0
2006-05-02 12:40:00,52.46,52.46,52.42,52.42,5600.0,42.1218,42.1218,42.0897,42.0897,5600.0
2006-05-02 12:45:00,52.4,52.4,52.37,52.39,10900.0,42.0737,42.0737,42.0496,42.0656,10900.0
2006-05-02 12:50:00,52.38,52.41,52.38,52.39,1400.0,42.0576,42.0817,42.0576,42.0656,1400.0
2006-05-02 12:55:00,52.41,52.42,52.38,52.42,4300.0,42.0817,42.0897,42.0576,42.0897,4300.0
2006-05-02 13:00:00,52.4,52.42,52.4,52.42,1300.0,42.0737,42.0897,42.0737,42.0897,1300.0
2006-05-02 13:05:00,52.4,52.42,52.4,52.42,7200.0,42.0737,42.0897,42.0737,42.0897,7200.0
2006-05-02 13:10:00,52.4,52.43,52.4,52.42,500.0,42.0737,42.0978,42.0737,42.0897,500.0
2006-05-02 13:15:00,52.4,52.4,52.4,52.4,11200.0,42.0737,42.0737,42.0737,42.0737,11200.0
2006-05-02 13:20:00,52.38,52.39,52.38,52.39,1800.0,42.0576,42.0656,42.0576,42.0656,1800.0
2006-05-02 13:25:00,52.39,52.41,52.36,52.41,20400.0,42.0656,42.0817,42.0416,42.0817,20400.0
2006-05-02 13:30:00,52.41,52.45,52.41,52.41,31000.0,42.0817,42.1138,42.0817,42.0817,31000.0
2006-05-02 13:35:00,52.41,52.41,52.39,52.41,3700.0,42.0817,42.0817,42.0656,42.0817,3700.0
2006-05-02 13:40:00,52.43,52.46,52.43,52.46,1100.0,42.0978,42.1218,42.0978,42.1218,1100.0
2006-05-02 13:45:00,52.42,52.44,52.4,52.44,3400.0,42.0897,42.1058,42.0737,42.1058,3400.0
2006-05-02 13:50:00,52.42,52.42,52.37,52.37,2200.0,42.0897,42.0897,42.0496,42.0496,2200.0
2006-05-02 13:55:00,52.39,52.42,52.38,52.42,8200.0,42.0656,42.0897,42.0576,42.0897,8200.0
2006-05-02 14:00:00,52.42,52.43,52.41,52.41,1300.0,42.0897,42.0978,42.0817,42.0817,1300.0
2006-05-02 14:05:00,52.41,52.42,52.39,52.4,2800.0,42.0817,42.0897,42.0656,42.0737,2800.0
2006-05-02 14:10:00,52.42,52.42,52.38,52.41,3400.0,42.0897,42.0897,42.0576,42.0817,3400.0
2006-05-02 14:15:00,52.38,52.41,52.38,52.39,5500.0,42.0576,42.0817,42.0576,42.0656,5500.0
2006-05-02 14:20:00,52.38,52.41,52.38,52.38,6100.0,42.0576,42.0817,42.0576,42.0576,6100.0
2006-05-02 14:25:00,52.38,52.4,52.37,52.38,14800.0,42.0576,42.0737,42.0496,42.0576,14800.0
2006-05-02 14:30:00,52.34,52.36,52.33,52.33,6300.0,42.0255,42.0416,42.0175,42.0175,6300.0
2006-05-02 14:35:00,52.34,52.36,52.33,52.35,13800.0,42.0255,42.0416,42.0175,42.0335,13800.0
2006-05-02 14:40:00,52.34,52.37,52.31,52.31,8100.0,42.0255,42.0496,42.0014,42.0014,8100.0
2006-05-02 14:45:00,52.32,52.36,52.32,52.35,1300.0,42.0094,42.0416,42.0094,42.0335,1300.0
2006-05-02 14:50:00,52.35,52.35,52.32,52.34,4400.0,42.0335,42.0335,42.0094,42.0255,4400.0
2006-05-02 14:55:00,52.31,52.32,52.28,52.31,5900.0,42.0014,42.0094,41.9773,42.0014,5900.0
2006-05-02 15:00:00,52.33,52.33,52.33,52.33,6300.0,42.0175,42.0175,42.0175,42.0175,6300.0
2006-05-02 15:05:00,52.33,52.36,52.33,52.35,1300.0,42.0175,42.0416,42.0175,42.0335,1300.0
2006-05-02 15:10:00,52.33,52.39,52.33,52.36,19300.0,42.0175,42.0656,42.0175,42.0416,19300.0
2006-05-02 15:15:00,52.35,52.37,52.31,52.32,20700.0,42.0335,42.0496,42.0014,42.0094,20700.0
2006-05-02 15:20:00,52.32,52.36,52.32,52.35,12900.0,42.0094,42.0416,42.0094,42.0335,12900.0
2006-05-02 15:25:00,52.32,52.35,52.31,52.33,34900.0,42.0094,42.0335,42.0014,42.0175,34900.0
2006-05-02 15:30:00,52.34,52.37,52.33,52.37,2900.0,42.0255,42.0496,42.0175,42.0496,2900.0
2006-05-02 15:35:00,52.37,52.37,52.34,52.37,6000.0,42.0496,42.0496,42.0255,42.0496,6000.0
2006-05-02 15:40:00,52.35,52.42,52.35,52.41,30600.0,42.0335,42.0897,42.0335,42.0817,30600.0
2006-05-02 15:45:00,52.39,52.44,52.37,52.42,53800.0,42.0656,42.1058,42.0496,42.0897,53800.0
2006-05-02 15:50:00,52.37,52.41,52.37,52.39,4100.0,42.0496,42.0817,42.0496,42.0656,4100.0
2006-05-02 15:55:00,52.39,52.4,52.37,52.4,10700.0,42.0656,42.0737,42.0496,42.0737,10700.0
2006-05-02 16:00:00,52.4,52.45,52.34,52.34,78600.0,42.0737,42.1138,42.0255,42.0255,78600.0
2006-05-02 16:05:00,52.34,52.35,52.34,52.35,60700.0,42.0255,42.0335,42.0255,42.0335,60700.0
2006-05-02 16:10:00,52.35,52.35,52.35,52.35,0.0,42.0335,42.0335,42.0335,42.0335,0.0
2006-05-03 09:30:00,52.35,52.44,52.26,52.3,47000.0,42.0335,42.1058,41.9613,41.9934,47000.0
2006-05-03 09:35:00,52.38,52.38,52.28,52.28,46900.0,42.0576,42.0576,41.9773,41.9773,46900.0
2006-05-03 09:40:00,52.3,52.33,52.28,52.33,20100.0,41.9934,42.0175,41.9773,42.0175,20100.0
2006-05-03 09:45:00,52.25,52.28,52.24,52.24,11600.0,41.9532,41.9773,41.9452,41.9452,11600.0
2006-05-03 09:50:00,52.27,52.32,52.25,52.3,6600.0,41.9693,42.0094,41.9532,41.9934,6600.0
2006-05-03 09:55:00,52.28,52.31,52.26,52.26,900.0,41.9773,42.0014,41.9613,41.9613,900.0
2006-05-03 10:00:00,52.26,52.27,52.19,52.19,1500.0,41.9613,41.9693,41.9051,41.9051,1500.0
2006-05-03 10:05:00,52.19,52.22,52.19,52.19,25000.0,41.9051,41.9291,41.9051,41.9051,25000.0
2006-05-03 10:10:00,52.17,52.22,52.17,52.22,7800.0,41.889,41.9291,41.889,41.9291,7800.0
2006-05-03 10:15:00,52.22,52.25,52.18,52.25,11100.0,41.9291,41.9532,41.897,41.9532,11100.0
2006-05-03 10:20:00,52.3,52.3,52.24,52.24,3000.0,41.9934,41.9934,41.9452,41.9452,3000.0
2006-05-03 10:25:00,52.27,52.28,52.26,52.28,300.0,41.9693,41.9773,41.9613,41.9773,300.0
2006-05-03 10:30:00,52.28,52.32,52.28,52.32,3000.0,41.9773,42.0094,41.9773,42.0094,3000.0
2006-05-03 10:35:00,52.29,52.29,52.29,52.29,2100.0,41.9853,41.9853,41.9853,41.9853,2100.0
2006-05-03 10:40:00,52.27,52.28,52.25,52.28,3200.0,41.9693,41.9773,41.9532,41.9773,3200.0
2006-05-03 10:45:00,52.27,52.27,52.19,52.21,1900.0,41.9693,41.9693,41.9051,41.9211,1900.0
2006-05-03 10:50:00,52.22,52.22,52.17,52.17,800.0,41.9291,41.9291,41.889,41.889,800.0
2006-05-03 10:55:00,52.2,52.22,52.2,52.2,1800.0,41.9131,41.9291,41.9131,41.9131,1800.0
2006-05-03 11:00:00,52.21,52.28,52.2,52.28,4100.0,41.9211,41.9773,41.9131,41.9773,4100.0
2006-05-03 11:05:00,52.3,52.3,52.24,52.27,25200.0,41.9934,41.9934,41.9452,41.9693,25200.0
2006-05-03 11:10:00,52.27,52.27,52.23,52.25,1300.0,41.9693,41.9693,41.9372,41.9532,1300.0
2006-05-03 11:15:00,52.22,52.25,52.22,52.22,25300.0,41.9291,41.9532,41.9291,41.9291,25300.0
2006-05-03 11:20:00,52.22,52.25,52.22,52.22,11900.0,41.9291,41.9532,41.9291,41.9291,11900.0
2006-05-03 11:25:00,52.25,52.25,52.21,52.21,2700.0,41.9532,41.9532,41.9211,41.9211,2700.0
2006-05-03 11:30:00,52.23,52.24,52.2,52.2,11600.0,41.9372,41.9452,41.9131,41.9131,11600.0
2006-05-03 11:35:00,52.24,52.24,52.15,52.21,3600.0,41.9452,41.9452,41.8729,41.9211,3600.0
2006-05-03 11:40:00,52.18,52.21,52.18,52.2,13500.0,41.897,41.9211,41.897,41.9131,13500.0
2006-05-03 11:45:00,52.23,52.25,52.23,52.25,5000.0,41.9372,41.9532,41.9372,41.9532,5000.0
2006-05-03 11:50:00,52.25,52.27,52.24,52.25,10500.0,41.9532,41.9693,41.9452,41.9532,10500.0
2006-05-03 11:55:00,52.27,52.27,52.23,52.24,1400.0,41.9693,41.9693,41.9372,41.9452,1400.0
2006-05-03 12:00:00,52.23,52.25,52.23,52.25,3000.0,41.9372,41.9532,41.9372,41.9532,3000.0
2006-05-03 12:05:00,52.22,52.24,52.22,52.24,900.0,41.9291,41.9452,41.9291,41.9452,900.0
2006-05-03 12:10:00,52.24,52.24,52.22,52.22,3800.0,41.9452,41.9452,41.9291,41.9291,3800.0
2006-05-03 12:15:00,52.24,52.25,52.23,52.25,8900.0,41.9452,41.9532,41.9372,41.9532,8900.0
2006-05-03 12:20:00,52.24,52.29,52.21,52.21,3200.0,41.9452,41.9853,41.9211,41.9211,3200.0
2006-05-03 12:25:00,52.22,52.25,52.21,52.24,44500.0,41.9291,41.9532,41.9211,41.9452,44500.0
2006-05-03 12:30:00,52.21,52.25,52.21,52.25,800.0,41.9211,41.9532,41.9211,41.9532,800.0
2006-05-03 12:35:00,52.23,52.23,52.2,52.22,2200.0,41.9372,41.9372,41.9131,41.9291,2200.0
2006-05-03 12:40:00,52.22,52.22,52.19,52.22,700.0,41.9291,41.9291,41.9051,41.9291,700.0
2006-05-03 12:45:00,52.22,52.25,52.21,52.21,1700.0,41.9291,41.9532,41.9211,41.9211,1700.0
2006-05-03 12:50:00,52.22,52.24,52.22,52.24,700.0,41.9291,41.9452,41.9291,41.9452,700.0
2006-05-03 12:55:00,52.25,52.25,52.2,52.2,4400.0,41.9532,41.9532,41.9131,41.9131,4400.0
2006-05-03 13:00:00,52.25,52.25,52.24,52.25,3600.0,41.9532,41.9532,41.9452,41.9532,3600.0
2006-05-03 13:05:00,52.25,52.27,52.24,52.24,10000.0,41.9532,41.9693,41.9452,41.9452,10000.0
2006-05-03 13:10:00,52.24,52.24,52.24,52.24,100.0,41.9452,41.9452,41.9452,41.9452,100.0
2006-05-03 13:15:00,52.25,52.27,52.22,52.27,20900.0,41.9532,41.9693,41.9291,41.9693,20900.0
2006-05-03 13:20:00,52.27,52.27,52.27,52.27,1200.0,41.9693,41.9693,41.9693,41.9693,1200.0
2006-05-03 13:25:00,52.25,52.25,52.2,52.25,3500.0,41.9532,41.9532,41.9131,41.9532,3500.0
2006-05-03 13:30:00,52.25,52.25,52.25,52.25,2600.0,41.9532,41.9532,41.9532,41.9532,2600.0
2006-05-03 13:35:00,52.25,52.25,52.21,52.21,700.0,41.9532,41.9532,41.9211,41.9211,700.0
2006-05-03 13:40:00,52.22,52.22,52.21,52.21,400.0,41.9291,41.9291,41.9211,41.9211,400.0
2006-05-03 13:45:00,52.24,52.24,52.15,52.19,800.0,41.9452,41.9452,41.8729,41.9051,800.0
2006-05-03 13:50:00,52.18,52.19,52.1,52.19,1500.0,41.897,41.9051,41.8328,41.9051,1500.0
2006-05-03 13:55:00,52.19,52.19,52.17,52.17,1100.0,41.9051,41.9051,41.889,41.889,1100.0
2006-05-03 14:00:00,52.15,52.18,52.15,52.18,2800.0,41.8729,41.897,41.8729,41.897,2800.0
2006-05-03 14:05:00,52.18,52.18,52.1,52.16,7500.0,41.897,41.897,41.8328,41.881,7500.0
2006-05-03 14:10:00,52.15,52.16,52.09,52.16,67000.0,41.8729,41.881,41.8248,41.881,67000.0
2006-05-03 14:15:00,52.1,52.1,52.1,52.1,10100.0,41.8328,41.8328,41.8328,41.8328,10100.0
2006-05-03 14:20:00,52.11,52.13,52.05,52.13,4600.0,41.8408,41.8569,41.7926,41.8569,4600.0
2006-05-03 14:25:00,52.12,52.12,52.1,52.12,3500.0,41.8489,41.8489,41.8328,41.8489,3500.0
2006-05-03 14:30:00,52.11,52.15,52.1,52.1,6100.0,41.8408,41.8729,41.8328,41.8328,6100.0
2006-05-03 14:35:00,52.14,52.15,52.12,52.14,1800.0,41.8649,41.8729,41.8489,41.8649,1800.0
2006-05-03 14:40:00,52.14,52.17,52.14,52.17,400.0,41.8649,41.889,41.8649,41.889,400.0
2006-05-03 14:45:00,52.19,52.19,52.15,52.15,7600.0,41.9051,41.9051,41.8729,41.8729,7600.0
2006-05-03 14:50:00,52.19,52.19,52.12,52.12,4500.0,41.9051,41.9051,41.8489,41.8489,4500.0
2006-05-03 14:55:00,52.11,52.14,52.11,52.14,1800.0,41.8408,41.8649,41.8408,41.8649,1800.0
2006-05-03 15:00:00,52.14,52.14,52.1,52.14,5700.0,41.8649,41.8649,41.8328,41.8649,5700.0
2006-05-03 15:05:00,52.17,52.21,52.15,52.15,18400.0,41.889,41.9211,41.8729,41.8729,18400.0
2006-05-03 15:10:00,52.22,52.22,52.19,52.22,400.0,41.9291,41.9291,41.9051,41.9291,400.0
2006-05-03 15:15:00,52.18,52.2,52.14,52.18,2400.0,41.897,41.9131,41.8649,41.897,2400.0
2006-05-03 15:20:00,52.18,52.18,52.14,52.17,400.0,41.897,41.897,41.8649,41.889,400.0
2006-05-03 15:25:00,52.17,52.17,52.12,52.13,8400.0,41.889,41.889,41.8489,41.8569,8400.0
2006-05-03 15:30:00,52.17,52.27,52.17,52.27,4800.0,41.889,41.9693,41.889,41.9693,4800.0
2006-05-03 15:35:00,52.28,52.28,52.25,52.27,1700.0,41.9773,41.9773,41.9532,41.9693,1700.0
2006-05-03 15:40:00,52.27,52.27,52.23,52.27,1900.0,41.9693,41.9693,41.9372,41.9693,1900.0
2006-05-03 15:45:00,52.27,52.28,52.19,52.19,6800.0,41.9693,41.9773,41.9051,41.9051,6800.0
2006-05-03 15:50:00,52.23,52.24,52.2,52.23,4700.0,41.9372,41.9452,41.9131,41.9372,4700.0
2006-05-03 15:55:00,52.21,52.23,52.21,52.23,2800.0,41.9211,41.9372,41.9211,41.9372,2800.0
2006-05-03 16:00:00,52.25,52.25,52.25,52.25,400.0,41.9532,41.9532,41.9532,41.9532,400.0
2006-05-03 16:05:00,52.25,52.25,52.25,52.25,0.0,41.9532,41.9532,41.9532,41.9532,0.0
2006-05-03 16:10:00,52.25,52.25,52.25,52.25,0.0,41.9532,41.9532,41.9532,41.9532,0.0
2006-05-04 09:30:00,52.4,52.46,52.4,52.4,25200.0,42.0737,42.1218,42.0737,42.0737,25200.0
2006-05-04 09:35:00,52.43,52.44,52.4,52.4,27000.0,42.0978,42.1058,42.0737,42.0737,27000.0
2006-05-04 09:40:00,52.44,52.48,52.4,52.4,6400.0,42.1058,42.1379,42.0737,42.0737,6400.0
2006-05-04 09:45:00,52.45,52.49,52.41,52.42,7700.0,42.1138,42.1459,42.0817,42.0897,7700.0
2006-05-04 09:50:00,52.4,52.47,52.4,52.47,200.0,42.0737,42.1299,42.0737,42.1299,200.0
2006-05-04 09:55:00,52.48,52.48,52.48,52.48,600.0,42.1379,42.1379,42.1379,42.1379,600.0
2006-05-04 10:00:00,52.48,52.55,52.48,52.55,11300.0,42.1379,42.1941,42.1379,42.1941,11300.0
2006-05-04 10:05:00,52.56,52.56,52.51,52.53,6000.0,42.2021,42.2021,42.162,42.1781,6000.0
2006-05-04 10:10:00,52.51,52.53,52.5,52.53,22200.0,42.162,42.1781,42.154,42.1781,22200.0
2006-05-04 10:15:00,52.53,52.54,52.5,52.51,5600.0,42.1781,42.1861,42.154,42.162,5600.0
2006-05-04 10:20:00,52.5,52.5,52.47,52.49,4100.0,42.154,42.154,42.1299,42.1459,4100.0
2006-05-04 10:25:00,52.5,52.5,52.46,52.49,5600.0,42.154,42.154,42.1218,42.1459,5600.0
2006-05-04 10:30:00,52.49,52.51,52.48,52.5,1500.0,42.1459,42.162,42.1379,42.154,1500.0
2006-05-04 10:35:00,52.49,52.49,52.45,52.45,1200.0,42.1459,42.1459,42.1138,42.1138,1200.0
2006-05-04 10:40:00,52.43,52.45,52.43,52.45,800.0,42.0978,42.1138,42.0978,42.1138,800.0
2006-05-04 10:45:00,52.45,52.48,52.44,52.48,1200.0,42.1138,42.1379,42.1058,42.1379,1200.0
2006-05-04 10:50:00,52.42,52.47,52.42,52.47,5300.0,42.0897,42.1299,42.0897,42.1299,5300.0
2006-05-04 10:55:00,52.47,52.47,52.41,52.44,12100.0,42.1299,42.1299,42.0817,42.1058,12100.0
2006-05-04 11:00:00,52.42,52.5,52.4,52.48,66100.0,42.0897,42.154,42.0737,42.1379,66100.0
2006-05-04 11:05:00,52.46,52.46,52.44,52.45,45600.0,42.1218,42.1218,42.1058,42.1138,45600.0
2006-05-04 11:10:00,52.43,52.45,52.43,52.43,600.0,42.0978,42.1138,42.0978,42.0978,600.0
2006-05-04 11:15:00,52.43,52.48,52.43,52.48,42600.0,42.0978,42.1379,42.0978,42.1379,42600.0
2006-05-04 11:20:00,52.46,52.48,52.46,52.46,18800.0,42.1218,42.1379,42.1218,42.1218,18800.0
2006-05-04 11:25:00,52.53,52.53,52.48,52.48,600.0,42.1781,42.1781,42.1379,42.1379,600.0
2006-05-04 11:30:00,52.48,52.48,52.48,52.48,300.0,42.1379,42.1379,42.1379,42.1379,300.0
2006-05-04 11:35:00,52.46,52.48,52.46,52.46,4700.0,42.1218,42.1379,42.1218,42.1218,4700.0
2006-05-04 11:40:00,52.47,52.53,52.46,52.53,7900.0,42.1299,42.1781,42.1218,42.1781,7900.0
2006-05-04 11:45:00,52.53,52.53,52.52,52.52,5900.0,42.1781,42.1781,42.17,42.17,5900.0
2006-05-04 11:50:00,52.53,52.53,52.53,52.53,100.0,42.1781,42.1781,42.1781,42.1781,100.0
2006-05-04 11:55:00,52.55,52.55,52.49,52.51,7300.0,42.1941,42.1941,42.1459,42.162,7300.0
2006-05-04 12:00:00,52.49,52.51,52.49,52.51,19500.0,42.1459,42.162,42.1459,42.162,19500.0
2006-05-04 12:05:00,52.5,52.51,52.48,52.48,3400.0,42.154,42.162,42.1379,42.1379,3400.0
2006-05-04 12:10:00,52.47,52.51,52.47,52.5,15300.0,42.1299,42.162,42.1299,42.154,15300.0
2006-05-04 12:15:00,52.5,52.5,52.41,52.41,700.0,42.154,42.154,42.0817,42.0817,700.0
2006-05-04 12:20:00,52.45,52.45,52.41,52.45,1400.0,42.1138,42.1138,42.0817,42.1138,1400.0
2006-05-04 12:25:00,52.44,52.44,52.43,52.43,4500.0,42.1058,42.1058,42.0978,42.0978,4500.0
2006-05-04 12:30:00,52.39,52.4,52.36,52.38,18800.0,42.0656,42.0737,42.0416,42.0576,18800.0
2006-05-04 12:35:00,52.4,52.44,52.38,52.44,18800.0,42.0737,42.1058,42.0576,42.1058,18800.0
2006-05-04 12:40:00,52.44,52.49,52.41,52.41,4100.0,42.1058,42.1459,42.0817,42.0817,4100.0
2006-05-04 12:45:00,52.41,52.47,52.41,52.47,1200.0,42.0817,42.1299,42.0817,42.1299,1200.0
2006-05-04 12:50:00,52.41,52.41,52.4,52.4,800.0,42.0817,42.0817,42.0737,42.0737,800.0
2006-05-04 12:55:00,52.47,52.47,52.39,52.39,1100.0,42.1299,42.1299,42.0656,42.0656,1100.0
2006-05-04 13:00:00,52.43,52.46,52.4,52.46,1600.0,42.0978,42.1218,42.0737,42.1218,1600.0
2006-05-04 13:05:00,52.45,52.46,52.45,52.46,200.0,42.1138,42.1218,42.1138,42.1218,200.0
2006-05-04 13:10:00,52.46,52.46,52.46,52.46,900.0,42.1218,42.1218,42.1218,42.1218,900.0
2006-05-04 13:15:00,52.47,52.47,52.43,52.47,1400.0,42.1299,42.1299,42.0978,42.1299,1400.0
2006-05-04 13:20:00,52.46,52.46,52.46,52.46,200.0,42.1218,42.1218,42.1218,42.1218,200.0
2006-05-04 13:25:00,52.49,52.49,52.47,52.47,1500.0,42.1459,42.1459,42.1299,42.1299,1500.0
2006-05-04 13:30:00,52.47,52.49,52.47,52.49,600.0,42.1299,42.1459,42.1299,42.1459,600.0
2006-05-04 13:35:00,52.49,52.5,52.49,52.49,5600.0,42.1459,42.154,42.1459,42.1459,5600.0
2006-05-04 13:40:00,52.46,52.5,52.44,52.47,8700.0,42.1218,42.154,42.1058,42.1299,8700.0
2006-05-04 13:45:00,52.46,52.47,52.46,52.46,2700.0,42.1218,42.1299,42.1218,42.1218,2700.0
2006-05-04 13:50:00,52.45,52.51,52.45,52.5,5000.0,42.1138,42.162,42.1138,42.154,5000.0
2006-05-04 13:55:00,52.47,52.47,52.47,52.47,3700.0,42.1299,42.1299,42.1299,42.1299,3700.0
2006-05-04 14:00:00,52.5,52.5,52.5,52.5,1200.0,42.154,42.154,42.154,42.154,1200.0
2006-05-04 14:05:00,52.5,52.51,52.49,52.51,1900.0,42.154,42.162,42.1459,42.162,1900.0
2006-05-04 14:10:00,52.51,52.51,52.48,52.51,21200.0,42.162,42.162,42.1379,42.162,21200.0
2006-05-04 14:15:00,52.53,52.53,52.5,52.5,400.0,42.1781,42.1781,42.154,42.154,400.0
2006-05-04 14:20:00,52.55,52.55,52.52,52.52,2000.0,42.1941,42.1941,42.17,42.17,2000.0
2006-05-04 14:25:00,52.53,52.54,52.5,52.5,20800.0,42.1781,42.1861,42.154,42.154,20800.0
2006-05-04 14:30:00,52.56,52.56,52.5,52.5,600.0,42.2021,42.2021,42.154,42.154,600.0
2006-05-04 14:35:00,52.55,52.55,52.47,52.5,35000.0,42.1941,42.1941,42.1299,42.154,35000.0
2006-05-04 14:40:00,52.5,52.51,52.47,52.51,29000.0,42.154,42.162,42.1299,42.162,29000.0
2006-05-04 14:45:00,52.51,52.52,52.48,52.48,14200.0,42.162,42.17,42.1379,42.1379,14200.0
2006-05-04 14:50:00,52.48,52.49,52.46,52.48,15100.0,42.1379,42.1459,42.1218,42.1379,15100.0
2006-05-04 14:55:00,52.49,52.49,52.46,52.49,13900.0,42.1459,42.1459,42.1218,42.1459,13900.0
2006-05-04 15:00:00,52.51,52.51,52.47,52.47,8600.0,42.162,42.162,42.1299,42.1299,8600.0
2006-05-04 15:05:00,52.47,52.5,52.46,52.46,13800.0,42.1299,42.154,42.1218,42.1218,13800.0
2006-05-04 15:10:00,52.46,52.49,52.46,52.46,13200.0,42.1218,42.1459,42.1218,42.1218,13200.0
2006-05-04 15:15:00,52.46,52.5,52.46,52.5,17500.0,42.1218,42.154,42.1218,42.154,17500.0
2006-05-04 15:20:00,52.48,52.5,52.48,52.48,59300.0,42.1379,42.154,42.1379,42.1379,59300.0
2006-05-04 15:25:00,52.48,52.5,52.48,52.49,15500.0,42.1379,42.154,42.1379,42.1459,15500.0
2006-05-04 15:30:00,52.49,52.52,52.48,52.48,24400.0,42.1459,42.17,42.1379,42.1379,24400.0
2006-05-04 15:35:00,52.48,52.54,52.48,52.53,54500.0,42.1379,42.1861,42.1379,42.1781,54500.0
2006-05-04 15:40:00,52.48,52.53,52.47,52.47,24200.0,42.1379,42.1781,42.1299,42.1299,24200.0
2006-05-04 15:45:00,52.46,52.51,52.45,52.51,22700.0,42.1218,42.162,42.1138,42.162,22700.0
2006-05-04 15:50:00,52.53,52.53,52.46,52.47,27600.0,42.1781,42.1781,42.1218,42.1299,27600.0
2006-05-04 15:55:00,52.47,52.51,52.44,52.51,21500.0,42.1299,42.162,42.1058,42.162,21500.0
2006-05-04 16:00:00,52.5,52.51,52.5,52.51,5400.0,42.154,42.162,42.154,42.162,5400.0
2006-05-04 16:05:00,52.51,52.51,52.51,52.51,0.0,42.162,42.162,42.162,42.162,0.0
2006-05-04 16:10:00,52.5,52.5,52.5,52.5,200.0,42.154,42.154,42.154,42.154,200.0
2006-05-05 09:30:00,52.67,52.8,52.67,52.8,86900.0,42.2905,42.3948,42.2905,42.3948,86900.0
2006-05-05 09:35:00,52.8,52.85,52.76,52.85,32800.0,42.3948,42.435,42.3627,42.435,32800.0
2006-05-05 09:40:00,52.85,52.85,52.77,52.8,18700.0,42.435,42.435,42.3708,42.3948,18700.0
2006-05-05 09:45:00,52.8,52.81,52.76,52.8,31200.0,42.3948,42.4029,42.3627,42.3948,31200.0
2006-05-05 09:50:00,52.8,52.81,52.74,52.79,52400.0,42.3948,42.4029,42.3467,42.3868,52400.0
2006-05-05 09:55:00,52.74,52.78,52.73,52.75,52000.0,42.3467,42.3788,42.3386,42.3547,52000.0
2006-05-05 10:00:00,52.77,52.79,52.72,52.74,21100.0,42.3708,42.3868,42.3306,42.3467,21100.0
2006-05-05 10:05:00,52.78,52.78,52.71,52.71,37500.0,42.3788,42.3788,42.3226,42.3226,37500.0
2006-05-05 10:10:00,52.71,52.75,52.7,52.75,31100.0,42.3226,42.3547,42.3146,42.3547,31100.0
2006-05-05 10:15:00,52.78,52.79,52.73,52.75,12100.0,42.3788,42.3868,42.3386,42.3547,12100.0
2006-05-05 10:20:00,52.76,52.78,52.73,52.78,32400.0,42.3627,42.3788,42.3386,42.3788,32400.0
2006-05-05 10:25:00,52.78,52.78,52.71,52.71,10800.0,42.3788,42.3788,42.3226,42.3226,10800.0
2006-05-05 10:30:00,52.71,52.75,52.71,52.73,13700.0,42.3226,42.3547,42.3226,42.3386,13700.0
2006-05-05 10:35:00,52.72,52.77,52.72,52.74,33500.0,42.3306,42.3708,42.3306,42.3467,33500.0
2006-05-05 10:40:00,52.74,52.77,52.73,52.73,13900.0,42.3467,42.3708,42.3386,42.3386,13900.0
2006-05-05 10:45:00,52.73,52.75,52.72,52.73,129100.0,42.3386,42.3547,42.3306,42.3386,129100.0
2006-05-05 10:50:00,52.73,52.79,52.73,52.76,273000.0,42.3386,42.3868,42.3386,42.3627,273000.0
2006-05-05 10:55:00,52.8,52.82,52.77,52.82,25600.0,42.3948,42.4109,42.3708,42.4109,25600.0
2006-05-05 11:00:00,52.82,52.82,52.78,52.78,6100.0,42.4109,42.4109,42.3788,42.3788,6100.0
2006-05-05 11:05:00,52.78,52.8,52.77,52.78,25100.0,42.3788,42.3948,42.3708,42.3788,25100.0
2006-05-05 11:10:00,52.78,52.81,52.78,52.78,13300.0,42.3788,42.4029,42.3788,42.3788,13300.0
2006-05-05 11:15:00,52.81,52.81,52.8,52.81,12700.0,42.4029,42.4029,42.3948,42.4029,12700.0
2006-05-05 11:20:00,52.79,52.84,52.79,52.82,22200.0,42.3868,42.427,42.3868,42.4109,22200.0
2006-05-05 11:25:00,52.84,52.85,52.81,52.85,15200.0,42.427,42.435,42.4029,42.435,15200.0
2006-05-05 11:30:00,52.85,52.87,52.84,52.85,45700.0,42.435,42.451,42.427,42.435,45700.0
2006-05-05 11:35:00,52.87,52.91,52.86,52.91,37500.0,42.451,42.4832,42.443,42.4832,37500.0
2006-05-05 11:40:00,52.89,52.93,52.89,52.93,10600.0,42.4671,42.4992,42.4671,42.4992,10600.0
2006-05-05 11:45:00,52.93,52.93,52.89,52.9,25900.0,42.4992,42.4992,42.4671,42.4751,25900.0
2006-05-05 11:50:00,52.9,52.91,52.88,52.91,270500.0,42.4751,42.4832,42.4591,42.4832,270500.0
2006-05-05 11:55:00,52.91,52.91,52.91,52.91,500.0,42.4832,42.4832,42.4832,42.4832,500.0
2006-05-05 12:00:00,52.9,52.9,52.9,52.9,1000.0,42.4751,42.4751,42.4751,42.4751,1000.0
2006-05-05 12:05:00,52.88,52.9,52.87,52.9,16100.0,42.4591,42.4751,42.451,42.4751,16100.0
2006-05-05 12:10:00,52.9,52.92,52.9,52.92,11900.0,42.4751,42.4912,42.4751,42.4912,11900.0
2006-05-05 12:15:00,52.91,52.92,52.9,52.92,1500.0,42.4832,42.4912,42.4751,42.4912,1500.0
2006-05-05 12:20:00,52.92,52.93,52.9,52.9,16000.0,42.4912,42.4992,42.4751,42.4751,16000.0
2006-05-05 12:25:00,52.9,52.9,52.88,52.88,15100.0,42.4751,42.4751,42.4591,42.4591,15100.0
2006-05-05 12:30:00,52.91,52.93,52.9,52.93,2700.0,42.4832,42.4992,42.4751,42.4992,2700.0
2006-05-05 12:35:00,52.93,52.93,52.92,52.92,4200.0,42.4992,42.4992,42.4912,42.4912,4200.0
2006-05-05 12:40:00,52.91,52.92,52.88,52.88,10800.0,42.4832,42.4912,42.4591,42.4591,10800.0
2006-05-05 12:45:00,52.89,52.89,52.84,52.84,13900.0,42.4671,42.4671,42.427,42.427,13900.0
2006-05-05 12:50:00,52.84,52.85,52.83,52.83,14400.0,42.427,42.435,42.4189,42.4189,14400.0
2006-05-05 12:55:00,52.87,52.87,52.84,52.84,3100.0,42.451,42.451,42.427,42.427,3100.0
2006-05-05 13:00:00,52.84,52.84,52.82,52.84,3200.0,42.427,42.427,42.4109,42.427,3200.0
2006-05-05 13:05:00,52.81,52.84,52.81,52.84,29200.0,42.4029,42.427,42.4029,42.427,29200.0
2006-05-05 13:10:00,52.8,52.86,52.8,52.86,11800.0,42.3948,42.443,42.3948,42.443,11800.0
2006-05-05 13:15:00,52.86,52.87,52.86,52.86,4200.0,42.443,42.451,42.443,42.443,4200.0
2006-05-05 13:20:00,52.86,52.87,52.86,52.87,2300.0,42.443,42.451,42.443,42.451,2300.0
2006-05-05 13:25:00,52.83,52.87,52.83,52.84,23200.0,42.4189,42.451,42.4189,42.427,23200.0
2006-05-05 13:30:00,52.86,52.87,52.86,52.87,3400.0,42.443,42.451,42.443,42.451,3400.0
2006-05-05 13:35:00,52.87,52.9,52.86,52.9,18900.0,42.451,42.4751,42.443,42.4751,18900.0
2006-05-05 13:40:00,52.89,52.89,52.86,52.89,18000.0,42.4671,42.4671,42.443,42.4671,18000.0
2006-05-05 13:45:00,52.89,52.91,52.89,52.9,10200.0,42.4671,42.4832,42.4671,42.4751,10200.0
2006-05-05 13:50:00,52.91,52.92,52.9,52.92,24000.0,42.4832,42.4912,42.4751,42.4912,24000.0
2006-05-05 13:55:00,52.91,52.93,52.9,52.92,12000.0,42.4832,42.4992,42.4751,42.4912,12000.0
2006-05-05 14:00:00,52.91,52.91,52.88,52.88,27200.0,42.4832,42.4832,42.4591,42.4591,27200.0
2006-05-05 14:05:00,52.9,52.9,52.9,52.9,500.0,42.4751,42.4751,42.4751,42.4751,500.0
2006-05-05 14:10:00,52.9,52.93,52.9,52.93,26300.0,42.4751,42.4992,42.4751,42.4992,26300.0
2006-05-05 14:15:00,52.94,52.96,52.91,52.92,24300.0,42.5073,42.5233,42.4832,42.4912,24300.0
2006-05-05 14:20:00,52.92,52.96,52.9,52.94,18100.0,42.4912,42.5233,42.4751,42.5073,18100.0
2006-05-05 14:25:00,52.93,52.96,52.93,52.94,10300.0,42.4992,42.5233,42.4992,42.5073,10300.0
2006-05-05 14:30:00,52.96,52.96,52.93,52.94,39700.0,42.5233,42.5233,42.4992,42.5073,39700.0
2006-05-05 14:35:00,52.97,52.97,52.94,52.97,24800.0,42.5313,42.5313,42.5073,42.5313,24800.0
2006-05-05 14:40:00,52.97,52.99,52.96,52.99,17300.0,42.5313,42.5474,42.5233,42.5474,17300.0
2006-05-05 14:45:00,52.99,53.05,52.99,53.03,82000.0,42.5474,42.5956,42.5474,42.5795,82000.0
2006-05-05 14:50:00,53.02,53.04,53.02,53.04,1200.0,42.5715,42.5875,42.5715,42.5875,1200.0
2006-05-05 14:55:00,53.02,53.03,53.0,53.0,5600.0,42.5715,42.5795,42.5554,42.5554,5600.0
2006-05-05 15:00:00,53.01,53.01,52.97,53.0,4700.0,42.5635,42.5635,42.5313,42.5554,4700.0
2006-05-05 15:05:00,52.97,53.0,52.97,52.98,26500.0,42.5313,42.5554,42.5313,42.5394,26500.0
2006-05-05 15:10:00,53.0,53.0,52.97,53.0,11800.0,42.5554,42.5554,42.5313,42.5554,11800.0
2006-05-05 15:15:00,53.0,53.0,52.97,52.97,4800.0,42.5554,42.5554,42.5313,42.5313,4800.0
2006-05-05 15:20:00,52.98,52.98,52.94,52.95,19400.0,42.5394,42.5394,42.5073,42.5153,19400.0
2006-05-05 15:25:00,52.95,52.99,52.95,52.98,17500.0,42.5153,42.5474,42.5153,42.5394,17500.0
2006-05-05 15:30:00,52.98,53.0,52.97,52.99,15700.0,42.5394,42.5554,42.5313,42.5474,15700.0
2006-05-05 15:35:00,53.0,53.03,53.0,53.02,9500.0,42.5554,42.5795,42.5554,42.5715,9500.0
2006-05-05 15:40:00,53.02,53.04,53.0,53.02,13600.0,42.5715,42.5875,42.5554,42.5715,13600.0
2006-05-05 15:45:00,52.98,53.01,52.98,52.99,21400.0,42.5394,42.5635,42.5394,42.5474,21400.0
2006-05-05 15:50:00,52.98,53.02,52.97,53.02,7900.0,42.5394,42.5715,42.5313,42.5715,7900.0
2006-05-05 15:55:00,53.02,53.05,52.99,53.04,18600.0,42.5715,42.5956,42.5474,42.5875,18600.0
2006-05-05 16:00:00,52.99,52.99,52.99,52.99,15000.0,42.5474,42.5474,42.5474,42.5474,15000.0
2006-05-05 16:05:00,52.95,52.95,52.95,52.95,6000.0,42.5153,42.5153,42.5153,42.5153,6000.0
2006-05-05 16:10:00,52.95,52.95,52.95,52.95,0.0,42.5153,42.5153,42.5153,42.5153,0.0
2006-05-08 09:30:00,52.9,53.04,52.9,53.04,62500.0,42.4751,42.5875,42.4751,42.5875,62500.0
2006-05-08 09:35:00,53.0,53.0,52.95,52.96,20500.0,42.5554,42.5554,42.5153,42.5233,20500.0
2006-05-08 09:40:00,52.98,53.08,52.95,53.01,193800.0,42.5394,42.6197,42.5153,42.5635,193800.0
2006-05-08 09:45:00,53.01,53.02,53.01,53.02,12000.0,42.5635,42.5715,42.5635,42.5715,12000.0
2006-05-08 09:50:00,53.05,53.09,53.03,53.03,65700.0,42.5956,42.6277,42.5795,42.5795,65700.0
2006-05-08 09:55:00,53.06,53.08,53.06,53.06,34300.0,42.6036,42.6197,42.6036,42.6036,34300.0
2006-05-08 10:00:00,53.06,53.06,53.04,53.04,4400.0,42.6036,42.6036,42.5875,42.5875,4400.0
2006-05-08 10:05:00,53.05,53.07,53.02,53.07,30600.0,42.5956,42.6116,42.5715,42.6116,30600.0
2006-05-08 10:10:00,53.03,53.07,53.03,53.07,54100.0,42.5795,42.6116,42.5795,42.6116,54100.0
2006-05-08 10:15:00,53.04,53.09,53.04,53.09,5500.0,42.5875,42.6277,42.5875,42.6277,5500.0
2006-05-08 10:20:00,53.05,53.1,53.05,53.06,9100.0,42.5956,42.6357,42.5956,42.6036,9100.0
2006-05-08 10:25:00,53.09,53.1,53.09,53.1,16600.0,42.6277,42.6357,42.6277,42.6357,16600.0
2006-05-08 10:30:00,53.09,53.1,53.09,53.09,38000.0,42.6277,42.6357,42.6277,42.6277,38000.0
2006-05-08 10:35:00,53.09,53.09,53.04,53.06,6200.0,42.6277,42.6277,42.5875,42.6036,6200.0
2006-05-08 10:40:00,53.06,53.06,53.03,53.03,8000.0,42.6036,42.6036,42.5795,42.5795,8000.0
2006-05-08 10:45:00,53.03,53.03,52.98,53.02,13000.0,42.5795,42.5795,42.5394,42.5715,13000.0
2006-05-08 10:50:00,53.0,53.01,52.98,53.01,6300.0,42.5554,42.5635,42.5394,42.5635,6300.0
2006-05-08 10:55:00,53.02,53.02,52.98,52.98,13100.0,42.5715,42.5715,42.5394,42.5394,13100.0
2006-05-08 11:00:00,52.99,53.01,52.98,53.0,5600.0,42.5474,42.5635,42.5394,42.5554,5600.0
2006-05-08 11:05:00,53.0,53.01,53.0,53.01,7800.0,42.5554,42.5635,42.5554,42.5635,7800.0
2006-05-08 11:10:00,53.0,53.02,52.99,53.02,16500.0,42.5554,42.5715,42.5474,42.5715,16500.0
2006-05-08 11:15:00,53.0,53.01,52.96,52.96,55900.0,42.5554,42.5635,42.5233,42.5233,55900.0
2006-05-08 11:20:00,52.97,52.99,52.95,52.95,38900.0,42.5313,42.5474,42.5153,42.5153,38900.0
2006-05-08 11:25:00,52.97,53.0,52.95,53.0,13000.0,42.5313,42.5554,42.5153,42.5554,13000.0
2006-05-08 11:30:00,52.97,53.0,52.97,52.98,2800.0,42.5313,42.5554,42.5313,42.5394,2800.0
2006-05-08 11:35:00,52.99,53.04,52.99,53.01,9500.0,42.5474,42.5875,42.5474,42.5635,9500.0
2006-05-08 11:40:00,53.0,53.04,53.0,53.0,5700.0,42.5554,42.5875,42.5554,42.5554,5700.0
2006-05-08 11:45:00,53.03,53.04,53.01,53.01,19200.0,42.5795,42.5875,42.5635,42.5635,19200.0
2006-05-08 11:50:00,53.03,53.05,53.03,53.05,12200.0,42.5795,42.5956,42.5795,42.5956,12200.0
2006-05-08 11:55:00,53.03,53.04,53.0,53.01,47900.0,42.5795,42.5875,42.5554,42.5635,47900.0
2006-05-08 12:00:00,53.01,53.03,52.99,53.03,17300.0,42.5635,42.5795,42.5474,42.5795,17300.0
2006-05-08 12:05:00,53.0,53.03,53.0,53.0,3200.0,42.5554,42.5795,42.5554,42.5554,3200.0
2006-05-08 12:10:00,53.02,53.02,52.98,52.98,16500.0,42.5715,42.5715,42.5394,42.5394,16500.0
2006-05-08 12:15:00,53.01,53.03,52.98,53.03,8600.0,42.5635,42.5795,42.5394,42.5795,8600.0
2006-05-08 12:20:00,53.02,53.02,53.0,53.0,19900.0,42.5715,42.5715,42.5554,42.5554,19900.0
2006-05-08 12:25:00,53.0,53.01,53.0,53.01,2400.0,42.5554,42.5635,42.5554,42.5635,2400.0
2006-05-08 12:30:00,53.01,53.04,52.99,53.04,24400.0,42.5635,42.5875,42.5474,42.5875,24400.0
2006-05-08 12:35:00,53.01,53.05,53.01,53.02,4400.0,42.5635,42.5956,42.5635,42.5715,4400.0
2006-05-08 12:40:00,53.06,53.06,53.03,53.03,4100.0,42.6036,42.6036,42.5795,42.5795,4100.0
2006-05-08 12:45:00,53.04,53.07,53.04,53.07,3600.0,42.5875,42.6116,42.5875,42.6116,3600.0
2006-05-08 12:50:00,53.07,53.08,53.05,53.08,4000.0,42.6116,42.6197,42.5956,42.6197,4000.0
2006-05-08 12:55:00,53.08,53.08,53.03,53.04,2300.0,42.6197,42.6197,42.5795,42.5875,2300.0
2006-05-08 13:00:00,53.06,53.06,53.04,53.04,1500.0,42.6036,42.6036,42.5875,42.5875,1500.0
2006-05-08 13:05:00,53.04,53.08,53.04,53.05,5700.0,42.5875,42.6197,42.5875,42.5956,5700.0
2006-05-08 13:10:00,53.08,53.08,53.05,53.08,3100.0,42.6197,42.6197,42.5956,42.6197,3100.0
2006-05-08 13:15:00,53.05,53.05,53.04,53.04,1600.0,42.5956,42.5956,42.5875,42.5875,1600.0
2006-05-08 13:20:00,53.04,53.08,53.04,53.04,2800.0,42.5875,42.6197,42.5875,42.5875,2800.0
2006-05-08 13:25:00,53.04,53.08,53.04,53.05,5000.0,42.5875,42.6197,42.5875,42.5956,5000.0
2006-05-08 13:30:00,53.07,53.07,53.05,53.07,2300.0,42.6116,42.6116,42.5956,42.6116,2300.0
2006-05-08 13:35:00,53.05,53.08,53.05,53.05,3300.0,42.5956,42.6197,42.5956,42.5956,3300.0
2006-05-08 13:40:00,53.06,53.06,53.06,53.06,19000.0,42.6036,42.6036,42.6036,42.6036,19000.0
2006-05-08 13:45:00,53.08,53.08,53.03,53.06,1900.0,42.6197,42.6197,42.5795,42.6036,1900.0
2006-05-08 13:50:00,53.04,53.06,53.04,53.06,5900.0,42.5875,42.6036,42.5875,42.6036,5900.0
2006-05-08 13:55:00,53.04,53.07,53.04,53.07,1700.0,42.5875,42.6116,42.5875,42.6116,1700.0
2006-05-08 14:00:00,53.06,53.07,53.06,53.06,3300.0,42.6036,42.6116,42.6036,42.6036,3300.0
2006-05-08 14:05:00,53.04,53.07,53.03,53.06,40700.0,42.5875,42.6116,42.5795,42.6036,40700.0
2006-05-08 14:10:00,53.06,53.09,53.03,53.09,36300.0,42.6036,42.6277,42.5795,42.6277,36300.0
2006-05-08 14:15:00,53.09,53.11,53.06,53.07,10900.0,42.6277,42.6438,42.6036,42.6116,10900.0
2006-05-08 14:20:00,53.07,53.09,53.06,53.07,2900.0,42.6116,42.6277,42.6036,42.6116,2900.0
2006-05-08 14:25:00,53.07,53.09,53.07,53.09,2900.0,42.6116,42.6277,42.6116,42.6277,2900.0
2006-05-08 14:30:00,53.09,53.09,53.08,53.08,4000.0,42.6277,42.6277,42.6197,42.6197,4000.0
2006-05-08 14:35:00,53.1,53.12,53.1,53.1,26300.0,42.6357,42.6518,42.6357,42.6357,26300.0
2006-05-08 14:40:00,53.1,53.1,53.07,53.07,7100.0,42.6357,42.6357,42.6116,42.6116,7100.0
2006-05-08 14:45:00,53.07,53.1,53.07,53.08,4800.0,42.6116,42.6357,42.6116,42.6197,4800.0
2006-05-08 14:50:00,53.07,53.09,53.07,53.09,3500.0,42.6116,42.6277,42.6116,42.6277,3500.0
2006-05-08 14:55:00,53.07,53.09,53.07,53.09,4000.0,42.6116,42.6277,42.6116,42.6277,4000.0
2006-05-08 15:00:00,53.08,53.1,53.07,53.09,5900.0,42.6197,42.6357,42.6116,42.6277,5900.0
2006-05-08 15:05:00,53.07,53.09,53.06,53.06,7900.0,42.6116,42.6277,42.6036,42.6036,7900.0
2006-05-08 15:10:00,53.06,53.09,53.06,53.07,8700.0,42.6036,42.6277,42.6036,42.6116,8700.0
2006-05-08 15:15:00,53.09,53.09,53.03,53.06,21700.0,42.6277,42.6277,42.5795,42.6036,21700.0
2006-05-08 15:20:00,53.05,53.05,53.03,53.04,2800.0,42.5956,42.5956,42.5795,42.5875,2800.0
2006-05-08 15:25:00,53.05,53.09,53.05,53.09,26800.0,42.5956,42.6277,42.5956,42.6277,26800.0
2006-05-08 15:30:00,53.07,53.1,53.05,53.05,19300.0,42.6116,42.6357,42.5956,42.5956,19300.0
2006-05-08 15:35:00,53.06,53.09,53.04,53.04,5000.0,42.6036,42.6277,42.5875,42.5875,5000.0
2006-05-08 15:40:00,53.1,53.1,53.03,53.03,6500.0,42.6357,42.6357,42.5795,42.5795,6500.0
2006-05-08 15:45:00,53.04,53.07,53.02,53.06,7100.0,42.5875,42.6116,42.5715,42.6036,7100.0
2006-05-08 15:50:00,53.04,53.05,53.0,53.02,12000.0,42.5875,42.5956,42.5554,42.5715,12000.0
2006-05-08 15:55:00,53.05,53.05,53.03,53.05,23300.0,42.5956,42.5956,42.5795,42.5956,23300.0
2006-05-08 16:00:00,53.05,53.05,53.04,53.04,231200.0,42.5956,42.5956,42.5875,42.5875,231200.0
2006-05-08 16:05:00,53.04,53.04,53.04,53.04,0.0,42.5875,42.5875,42.5875,42.5875,0.0
2006-05-08 16:10:00,53.0,53.0,53.0,53.0,200.0,42.5554,42.5554,42.5554,42.5554,200.0
2006-05-09 09:30:00,53.08,53.08,52.91,53.0,27000.0,42.6197,42.6197,42.4832,42.5554,27000.0
2006-05-09 09:35:00,52.91,52.91,52.89,52.89,4000.0,42.4832,42.4832,42.4671,42.4671,4000.0
2006-05-09 09:40:00,52.91,52.95,52.91,52.95,10900.0,42.4832,42.5153,42.4832,42.5153,10900.0
2006-05-09 09:45:00,52.98,52.98,52.9,52.93,3200.0,42.5394,42.5394,42.4751,42.4992,3200.0
2006-05-09 09:50:00,52.99,52.99,52.94,52.95,5800.0,42.5474,42.5474,42.5073,42.5153,5800.0
2006-05-09 09:55:00,52.97,52.97,52.94,52.95,1500.0,42.5313,42.5313,42.5073,42.5153,1500.0
2006-05-09 10:00:00,52.94,52.95,52.92,52.95,2400.0,42.5073,42.5153,42.4912,42.5153,2400.0
2006-05-09 10:05:00,52.93,52.95,52.93,52.94,3500.0,42.4992,42.5153,42.4992,42.5073,3500.0
2006-05-09 10:10:00,52.95,53.0,52.95,52.95,2700.0,42.5153,42.5554,42.5153,42.5153,2700.0
2006-05-09 10:15:00,52.95,52.95,52.95,52.95,3100.0,42.5153,42.5153,42.5153,42.5153,3100.0
2006-05-09 10:20:00,52.97,52.97,52.92,52.92,12000.0,42.5313,42.5313,42.4912,42.4912,12000.0
2006-05-09 10:25:00,52.9,52.92,52.9,52.92,1100.0,42.4751,42.4912,42.4751,42.4912,1100.0
2006-05-09 10:30:00,52.91,52.91,52.91,52.91,5900.0,42.4832,42.4832,42.4832,42.4832,5900.0
2006-05-09 10:35:00,52.93,52.96,52.91,52.96,2900.0,42.4992,42.5233,42.4832,42.5233,2900.0
2006-05-09 10:40:00,52.97,53.0,52.96,53.0,4200.0,42.5313,42.5554,42.5233,42.5554,4200.0
2006-05-09 10:45:00,52.94,52.96,52.94,52.96,1400.0,42.5073,42.5233,42.5073,42.5233,1400.0
2006-05-09 10:50:00,52.96,52.98,52.93,52.98,3900.0,42.5233,42.5394,42.4992,42.5394,3900.0
2006-05-09 10:55:00,52.96,52.97,52.93,52.94,12400.0,42.5233,42.5313,42.4992,42.5073,12400.0
2006-05-09 11:00:00,52.97,52.99,52.95,52.95,2700.0,42.5313,42.5474,42.5153,42.5153,2700.0
2006-05-09 11:05:00,52.98,52.98,52.98,52.98,400.0,42.5394,42.5394,42.5394,42.5394,400.0
2006-05-09 11:10:00,52.97,53.0,52.97,52.99,2500.0,42.5313,42.5554,42.5313,42.5474,2500.0
2006-05-09 11:15:00,53.0,53.02,52.99,52.99,1300.0,42.5554,42.5715,42.5474,42.5474,1300.0
2006-05-09 11:20:00,53.04,53.04,52.99,53.0,1800.0,42.5875,42.5875,42.5474,42.5554,1800.0
2006-05-09 11:25:00,52.99,53.02,52.98,52.99,5100.0,42.5474,42.5715,42.5394,42.5474,5100.0
2006-05-09 11:30:00,53.0,53.01,52.98,53.01,3600.0,42.5554,42.5635,42.5394,42.5635,3600.0
2006-05-09 11:35:00,53.01,53.01,52.98,53.0,2800.0,42.5635,42.5635,42.5394,42.5554,2800.0
2006-05-09 11:40:00,53.0,53.03,52.99,53.02,5200.0,42.5554,42.5795,42.5474,42.5715,5200.0
2006-05-09 11:45:00,53.04,53.04,53.03,53.03,2700.0,42.5875,42.5875,42.5795,42.5795,2700.0
2006-05-09 11:50:00,53.02,53.02,53.02,53.02,400.0,42.5715,42.5715,42.5715,42.5715,400.0
2006-05-09 11:55:00,53.02,53.02,52.98,53.02,1600.0,42.5715,42.5715,42.5394,42.5715,1600.0
2006-05-09 12:00:00,53.01,53.02,53.0,53.01,1100.0,42.5635,42.5715,42.5554,42.5635,1100.0
2006-05-09 12:05:00,53.02,53.03,53.0,53.03,2300.0,42.5715,42.5795,42.5554,42.5795,2300.0
2006-05-09 12:10:00,53.03,53.03,53.03,53.03,0.0,42.5795,42.5795,42.5795,42.5795,0.0
2006-05-09 12:15:00,53.0,53.0,52.97,52.97,4400.0,42.5554,42.5554,42.5313,42.5313,4400.0
2006-05-09 12:20:00,53.0,53.0,53.0,53.0,300.0,42.5554,42.5554,42.5554,42.5554,300.0
2006-05-09 12:25:00,52.99,53.0,52.96,52.99,1000.0,42.5474,42.5554,42.5233,42.5474,1000.0
2006-05-09 12:30:00,52.96,52.99,52.96,52.99,1700.0,42.5233,42.5474,42.5233,42.5474,1700.0
2006-05-09 12:35:00,52.99,52.99,52.97,52.98,4100.0,42.5474,42.5474,42.5313,42.5394,4100.0
2006-05-09 12:40:00,52.99,52.99,52.98,52.98,800.0,42.5474,42.5474,42.5394,42.5394,800.0
2006-05-09 12:45:00,52.97,52.99,52.96,52.97,8100.0,42.5313,42.5474,42.5233,42.5313,8100.0
2006-05-09 12:50:00,52.97,52.97,52.95,52.96,5100.0,42.5313,42.5313,42.5153,42.5233,5100.0
2006-05-09 12:55:00,52.95,52.97,52.93,52.93,8400.0,42.5153,42.5313,42.4992,42.4992,8400.0
2006-05-09 13:00:00,52.95,52.95,52.93,52.93,45900.0,42.5153,42.5153,42.4992,42.4992,45900.0
2006-05-09 13:05:00,52.93,52.93,52.92,52.92,6200.0,42.4992,42.4992,42.4912,42.4912,6200.0
2006-05-09 13:10:00,52.95,52.95,52.93,52.93,200.0,42.5153,42.5153,42.4992,42.4992,200.0
2006-05-09 13:15:00,52.95,52.95,52.95,52.95,2100.0,42.5153,42.5153,42.5153,42.5153,2100.0
2006-05-09 13:20:00,52.95,52.95,52.92,52.92,49100.0,42.5153,42.5153,42.4912,42.4912,49100.0
2006-05-09 13:25:00,52.95,52.95,52.92,52.95,9000.0,42.5153,42.5153,42.4912,42.5153,9000.0
2006-05-09 13:30:00,52.95,52.95,52.93,52.95,3300.0,42.5153,42.5153,42.4992,42.5153,3300.0
2006-05-09 13:35:00,52.95,52.95,52.93,52.93,2500.0,42.5153,42.5153,42.4992,42.4992,2500.0
2006-05-09 13:40:00,52.94,52.95,52.93,52.93,3500.0,42.5073,42.5153,42.4992,42.4992,3500.0
2006-05-09 13:45:00,52.94,52.95,52.93,52.95,2700.0,42.5073,42.5153,42.4992,42.5153,2700.0
2006-05-09 13:50:00,52.92,52.95,52.9,52.9,4900.0,42.4912,42.5153,42.4751,42.4751,4900.0
2006-05-09 13:55:00,52.94,52.94,52.92,52.93,3700.0,42.5073,42.5073,42.4912,42.4992,3700.0
2006-05-09 14:00:00,52.91,52.94,52.9,52.9,6400.0,42.4832,42.5073,42.4751,42.4751,6400.0
2006-05-09 14:05:00,52.95,52.95,52.9,52.95,1800.0,42.5153,42.5153,42.4751,42.5153,1800.0
2006-05-09 14:10:00,52.91,52.94,52.91,52.94,300.0,42.4832,42.5073,42.4832,42.5073,300.0
2006-05-09 14:15:00,52.95,52.95,52.9,52.94,4200.0,42.5153,42.5153,42.4751,42.5073,4200.0
2006-05-09 14:20:00,52.92,52.92,52.92,52.92,2600.0,42.4912,42.4912,42.4912,42.4912,2600.0
2006-05-09 14:25:00,52.94,52.94,52.92,52.94,4500.0,42.5073,42.5073,42.4912,42.5073,4500.0
2006-05-09 14:30:00,52.93,52.94,52.92,52.94,8200.0,42.4992,42.5073,42.4912,42.5073,8200.0
2006-05-09 14:35:00,52.92,52.95,52.92,52.95,11800.0,42.4912,42.5153,42.4912,42.5153,11800.0
2006-05-09 14:40:00,52.95,52.95,52.92,52.92,5100.0,42.5153,42.5153,42.4912,42.4912,5100.0
2006-05-09 14:45:00,52.92,52.95,52.92,52.93,1400.0,42.4912,42.5153,42.4912,42.4992,1400.0
2006-05-09 14:50:00,52.95,52.96,52.94,52.96,3200.0,42.5153,42.5233,42.5073,42.5233,3200.0
2006-05-09 14:55:00,52.94,52.97,52.94,52.96,1600.0,42.5073,42.5313,42.5073,42.5233,1600.0
2006-05-09 15:00:00,52.96,52.96,52.95,52.95,1400.0,42.5233,42.5233,42.5153,42.5153,1400.0
2006-05-09 15:05:00,52.96,52.96,52.95,52.95,400.0,42.5233,42.5233,42.5153,42.5153,400.0
2006-05-09 15:10:00,52.96,52.98,52.96,52.98,17400.0,42.5233,42.5394,42.5233,42.5394,17400.0
2006-05-09 15:15:00,52.98,52.98,52.96,52.96,16000.0,42.5394,42.5394,42.5233,42.5233,16000.0
2006-05-09 15:20:00,52.95,52.96,52.93,52.95,13200.0,42.5153,42.5233,42.4992,42.5153,13200.0
2006-05-09 15:25:00,52.93,52.95,52.92,52.95,18900.0,42.4992,42.5153,42.4912,42.5153,18900.0
2006-05-09 15:30:00,52.91,52.95,52.91,52.95,5800.0,42.4832,42.5153,42.4832,42.5153,5800.0
2006-05-09 15:35:00,52.97,52.97,52.97,52.97,6100.0,42.5313,42.5313,42.5313,42.5313,6100.0
2006-05-09 15:40:00,52.97,53.01,52.97,53.0,8600.0,42.5313,42.5635,42.5313,42.5554,8600.0
2006-05-09 15:45:00,52.96,53.0,52.96,53.0,11300.0,42.5233,42.5554,42.5233,42.5554,11300.0
2006-05-09 15:50:00,52.98,53.0,52.96,52.96,7600.0,42.5394,42.5554,42.5233,42.5233,7600.0
2006-05-09 15:55:00,52.98,52.99,52.96,52.97,9800.0,42.5394,42.5474,42.5233,42.5313,9800.0
2006-05-09 16:00:00,52.99,52.99,52.95,52.95,11000.0,42.5474,42.5474,42.5153,42.5153,11000.0
2006-05-09 16:05:00,53.0,53.0,53.0,53.0,200.0,42.5554,42.5554,42.5554,42.5554,200.0
2006-05-09 16:10:00,53.0,53.0,53.0,53.0,0.0,42.5554,42.5554,42.5554,42.5554,0.0
2006-05-10 09:30:00,52.97,52.97,52.88,52.88,21300.0,42.5313,42.5313,42.4591,42.4591,21300.0
2006-05-10 09:35:00,52.98,52.98,52.97,52.97,800.0,42.5394,42.5394,42.5313,42.5313,800.0
2006-05-10 09:40:00,52.95,52.95,52.89,52.89,4000.0,42.5153,42.5153,42.4671,42.4671,4000.0
2006-05-10 09:45:00,52.9,52.97,52.9,52.97,400.0,42.4751,42.5313,42.4751,42.5313,400.0
2006-05-10 09:50:00,52.94,52.94,52.88,52.88,8200.0,42.5073,42.5073,42.4591,42.4591,8200.0
2006-05-10 09:55:00,52.94,52.95,52.91,52.95,1300.0,42.5073,42.5153,42.4832,42.5153,1300.0
2006-05-10 10:00:00,52.9,52.91,52.9,52.91,600.0,42.4751,42.4832,42.4751,42.4832,600.0
2006-05-10 10:05:00,52.92,52.92,52.88,52.88,7400.0,42.4912,42.4912,42.4591,42.4591,7400.0
2006-05-10 10:10:00,52.94,52.94,52.9,52.94,1400.0,42.5073,42.5073,42.4751,42.5073,1400.0
2006-05-10 10:15:00,52.9,52.96,52.9,52.94,6800.0,42.4751,42.5233,42.4751,42.5073,6800.0
2006-05-10 10:20:00,52.92,52.94,52.9,52.93,1300.0,42.4912,42.5073,42.4751,42.4992,1300.0
2006-05-10 10:25:00,52.9,52.95,52.9,52.95,1600.0,42.4751,42.5153,42.4751,42.5153,1600.0
2006-05-10 10:30:00,52.9,52.95,52.9,52.95,12100.0,42.4751,42.5153,42.4751,42.5153,12100.0
2006-05-10 10:35:00,52.91,52.95,52.91,52.94,4000.0,42.4832,42.5153,42.4832,42.5073,4000.0
2006-05-10 10:40:00,52.95,52.96,52.91,52.94,65600.0,42.5153,42.5233,42.4832,42.5073,65600.0
2006-05-10 10:45:00,52.94,52.95,52.9,52.9,7800.0,42.5073,42.5153,42.4751,42.4751,7800.0
2006-05-10 10:50:00,52.9,52.9,52.88,52.88,3300.0,42.4751,42.4751,42.4591,42.4591,3300.0
2006-05-10 10:55:00,52.86,52.86,52.86,52.86,300.0,42.443,42.443,42.443,42.443,300.0
2006-05-10 11:00:00,52.86,52.88,52.85,52.88,6100.0,42.443,42.4591,42.435,42.4591,6100.0
2006-05-10 11:05:00,52.87,52.88,52.85,52.88,4800.0,42.451,42.4591,42.435,42.4591,4800.0
2006-05-10 11:10:00,52.87,52.89,52.85,52.85,9400.0,42.451,42.4671,42.435,42.435,9400.0
2006-05-10 11:15:00,52.87,52.88,52.85,52.87,7300.0,42.451,42.4591,42.435,42.451,7300.0
2006-05-10 11:20:00,52.87,52.89,52.87,52.87,2300.0,42.451,42.4671,42.451,42.451,2300.0
2006-05-10 11:25:00,52.9,52.91,52.88,52.88,4400.0,42.4751,42.4832,42.4591,42.4591,4400.0
2006-05-10 11:30:00,52.86,52.89,52.86,52.88,3700.0,42.443,42.4671,42.443,42.4591,3700.0
2006-05-10 11:35:00,52.86,52.88,52.85,52.85,7000.0,42.443,42.4591,42.435,42.435,7000.0
2006-05-10 11:40:00,52.85,52.9,52.85,52.9,9700.0,42.435,42.4751,42.435,42.4751,9700.0
2006-05-10 11:45:00,52.9,52.9,52.85,52.85,2400.0,42.4751,42.4751,42.435,42.435,2400.0
2006-05-10 11:50:00,52.85,52.9,52.85,52.86,2700.0,42.435,42.4751,42.435,42.443,2700.0
2006-05-10 11:55:00,52.89,52.89,52.85,52.87,8300.0,42.4671,42.4671,42.435,42.451,8300.0
2006-05-10 12:00:00,52.87,52.9,52.87,52.9,5700.0,42.451,42.4751,42.451,42.4751,5700.0
2006-05-10 12:05:00,52.88,52.9,52.88,52.9,700.0,42.4591,42.4751,42.4591,42.4751,700.0
2006-05-10 12:10:00,52.89,52.89,52.85,52.85,6800.0,42.4671,42.4671,42.435,42.435,6800.0
2006-05-10 12:15:00,52.86,52.86,52.85,52.85,300.0,42.443,42.443,42.435,42.435,300.0
2006-05-10 12:20:00,52.85,52.85,52.85,52.85,700.0,42.435,42.435,42.435,42.435,700.0
2006-05-10 12:25:00,52.86,52.89,52.85,52.89,5300.0,42.443,42.4671,42.435,42.4671,5300.0
2006-05-10 12:30:00,52.89,52.92,52.89,52.92,1500.0,42.4671,42.4912,42.4671,42.4912,1500.0
2006-05-10 12:35:00,52.92,52.93,52.86,52.93,71900.0,42.4912,42.4992,42.443,42.4992,71900.0
2006-05-10 12:40:00,52.92,52.93,52.92,52.93,3100.0,42.4912,42.4992,42.4912,42.4992,3100.0
2006-05-10 12:45:00,52.93,52.93,52.93,52.93,3400.0,42.4992,42.4992,42.4992,42.4992,3400.0
2006-05-10 12:50:00,52.9,52.93,52.87,52.92,8900.0,42.4751,42.4992,42.451,42.4912,8900.0
2006-05-10 12:55:00,52.92,52.94,52.9,52.93,20200.0,42.4912,42.5073,42.4751,42.4992,20200.0
2006-05-10 13:00:00,52.91,52.92,52.9,52.91,2800.0,42.4832,42.4912,42.4751,42.4832,2800.0
2006-05-10 13:05:00,52.93,52.94,52.93,52.94,9900.0,42.4992,42.5073,42.4992,42.5073,9900.0
2006-05-10 13:10:00,52.91,52.93,52.9,52.93,1400.0,42.4832,42.4992,42.4751,42.4992,1400.0
2006-05-10 13:15:00,52.94,52.94,52.92,52.92,8300.0,42.5073,42.5073,42.4912,42.4912,8300.0
2006-05-10 13:20:00,52.93,52.93,52.9,52.93,5200.0,42.4992,42.4992,42.4751,42.4992,5200.0
2006-05-10 13:25:00,52.93,52.93,52.9,52.93,7500.0,42.4992,42.4992,42.4751,42.4992,7500.0
2006-05-10 13:30:00,52.9,52.92,52.87,52.92,14100.0,42.4751,42.4912,42.451,42.4912,14100.0
2006-05-10 13:35:00,52.91,52.91,52.9,52.91,600.0,42.4832,42.4832,42.4751,42.4832,600.0
2006-05-10 13:40:00,52.9,52.91,52.87,52.88,5200.0,42.4751,42.4832,42.451,42.4591,5200.0
2006-05-10 13:45:00,52.9,52.91,52.87,52.9,5800.0,42.4751,42.4832,42.451,42.4751,5800.0
2006-05-10 13:50:00,52.87,52.88,52.87,52.87,8100.0,42.451,42.4591,42.451,42.451,8100.0
2006-05-10 13:55:00,52.88,52.9,52.88,52.9,9200.0,42.4591,42.4751,42.4591,42.4751,9200.0
2006-05-10 14:00:00,52.89,52.89,52.81,52.85,7100.0,42.4671,42.4671,42.4029,42.435,7100.0
2006-05-10 14:05:00,52.85,52.86,52.85,52.85,900.0,42.435,42.443,42.435,42.435,900.0
2006-05-10 14:10:00,52.85,52.85,52.81,52.84,1100.0,42.435,42.435,42.4029,42.427,1100.0
2006-05-10 14:15:00,52.84,52.88,52.69,52.76,5800.0,42.427,42.4591,42.3065,42.3627,5800.0
2006-05-10 14:20:00,52.81,52.87,52.79,52.82,4600.0,42.4029,42.451,42.3868,42.4109,4600.0
2006-05-10 14:25:00,52.79,52.85,52.72,52.72,4000.0,42.3868,42.435,42.3306,42.3306,4000.0
2006-05-10 14:30:00,52.77,52.77,52.65,52.72,5900.0,42.3708,42.3708,42.2744,42.3306,5900.0
2006-05-10 14:35:00,52.75,52.79,52.71,52.76,27600.0,42.3547,42.3868,42.3226,42.3627,27600.0
2006-05-10 14:40:00,52.76,52.89,52.76,52.89,9600.0,42.3627,42.4671,42.3627,42.4671,9600.0
2006-05-10 14:45:00,52.9,52.95,52.84,52.84,6400.0,42.4751,42.5153,42.427,42.427,6400.0
2006-05-10 14:50:00,52.85,52.89,52.82,52.89,3200.0,42.435,42.4671,42.4109,42.4671,3200.0
2006-05-10 14:55:00,52.87,52.89,52.87,52.89,600.0,42.451,42.4671,42.451,42.4671,600.0
2006-05-10 15:00:00,52.94,52.95,52.93,52.94,7500.0,42.5073,42.5153,42.4992,42.5073,7500.0
2006-05-10 15:05:00,52.89,52.96,52.87,52.92,13700.0,42.4671,42.5233,42.451,42.4912,13700.0
2006-05-10 15:10:00,52.92,52.92,52.85,52.85,13900.0,42.4912,42.4912,42.435,42.435,13900.0
2006-05-10 15:15:00,52.87,52.88,52.86,52.88,400.0,42.451,42.4591,42.443,42.4591,400.0
2006-05-10 15:20:00,52.92,52.92,52.85,52.91,3300.0,42.4912,42.4912,42.435,42.4832,3300.0
2006-05-10 15:25:00,52.86,52.89,52.84,52.87,5500.0,42.443,42.4671,42.427,42.451,5500.0
2006-05-10 15:30:00,52.76,52.81,52.72,52.72,2600.0,42.3627,42.4029,42.3306,42.3306,2600.0
2006-05-10 15:35:00,52.7,52.79,52.7,52.79,300.0,42.3146,42.3868,42.3146,42.3868,300.0
2006-05-10 15:40:00,52.81,52.82,52.75,52.75,7300.0,42.4029,42.4109,42.3547,42.3547,7300.0
2006-05-10 15:45:00,52.75,52.8,52.75,52.8,600.0,42.3547,42.3948,42.3547,42.3948,600.0
2006-05-10 15:50:00,52.75,52.81,52.74,52.81,4700.0,42.3547,42.4029,42.3467,42.4029,4700.0
2006-05-10 15:55:00,52.85,52.85,52.8,52.85,1300.0,42.435,42.435,42.3948,42.435,1300.0
2006-05-10 16:00:00,52.78,52.83,52.78,52.81,4000.0,42.3788,42.4189,42.3788,42.4029,4000.0
2006-05-10 16:05:00,52.81,52.81,52.81,52.81,0.0,42.4029,42.4029,42.4029,42.4029,0.0
2006-05-10 16:10:00,52.81,52.81,52.81,52.81,0.0,42.4029,42.4029,42.4029,42.4029,0.0
2006-05-11 09:30:00,52.83,52.83,52.77,52.81,26300.0,42.4189,42.4189,42.3708,42.4029,26300.0
2006-05-11 09:35:00,52.81,52.81,52.81,52.81,0.0,42.4029,42.4029,42.4029,42.4029,0.0
2006-05-11 09:40:00,52.78,52.78,52.78,52.78,500.0,42.3788,42.3788,42.3788,42.3788,500.0
2006-05-11 09:45:00,52.76,52.76,52.66,52.67,13000.0,42.3627,42.3627,42.2824,42.2905,13000.0
2006-05-11 09:50:00,52.67,52.67,52.6,52.6,600.0,42.2905,42.2905,42.2343,42.2343,600.0
2006-05-11 09:55:00,52.6,52.6,52.6,52.6,100.0,42.2343,42.2343,42.2343,42.2343,100.0
2006-05-11 10:00:00,52.62,52.62,52.58,52.58,900.0,42.2503,42.2503,42.2182,42.2182,900.0
2006-05-11 10:05:00,52.6,52.61,52.59,52.6,2900.0,42.2343,42.2423,42.2262,42.2343,2900.0
2006-05-11 10:10:00,52.6,52.66,52.6,52.65,17600.0,42.2343,42.2824,42.2343,42.2744,17600.0
2006-05-11 10:15:00,52.63,52.64,52.63,52.64,20800.0,42.2583,42.2664,42.2583,42.2664,20800.0
2006-05-11 10:20:00,52.64,52.64,52.62,52.64,6400.0,42.2664,42.2664,42.2503,42.2664,6400.0
2006-05-11 10:25:00,52.64,52.64,52.58,52.58,12500.0,42.2664,42.2664,42.2182,42.2182,12500.0
2006-05-11 10:30:00,52.58,52.6,52.52,52.56,9600.0,42.2182,42.2343,42.17,42.2021,9600.0
2006-05-11 10:35:00,52.57,52.57,52.46,52.5,8200.0,42.2102,42.2102,42.1218,42.154,8200.0
2006-05-11 10:40:00,52.49,52.5,52.42,52.42,11300.0,42.1459,42.154,42.0897,42.0897,11300.0
2006-05-11 10:45:00,52.43,52.43,52.38,52.4,30200.0,42.0978,42.0978,42.0576,42.0737,30200.0
2006-05-11 10:50:00,52.39,52.39,52.37,52.38,9300.0,42.0656,42.0656,42.0496,42.0576,9300.0
2006-05-11 10:55:00,52.42,52.43,52.39,52.4,16900.0,42.0897,42.0978,42.0656,42.0737,16900.0
2006-05-11 11:00:00,52.38,52.4,52.38,52.4,3300.0,42.0576,42.0737,42.0576,42.0737,3300.0
2006-05-11 11:05:00,52.4,52.45,52.39,52.45,11600.0,42.0737,42.1138,42.0656,42.1138,11600.0
2006-05-11 11:10:00,52.43,52.45,52.38,52.38,6600.0,42.0978,42.1138,42.0576,42.0576,6600.0
2006-05-11 11:15:00,52.35,52.39,52.35,52.37,900.0,42.0335,42.0656,42.0335,42.0496,900.0
2006-05-11 11:20:00,52.35,52.36,52.3,52.32,19100.0,42.0335,42.0416,41.9934,42.0094,19100.0
2006-05-11 11:25:00,52.3,52.3,52.25,52.28,1600.0,41.9934,41.9934,41.9532,41.9773,1600.0
2006-05-11 11:30:00,52.28,52.32,52.28,52.29,17600.0,41.9773,42.0094,41.9773,41.9853,17600.0
2006-05-11 11:35:00,52.33,52.35,52.33,52.35,10000.0,42.0175,42.0335,42.0175,42.0335,10000.0
2006-05-11 11:40:00,52.33,52.36,52.32,52.32,5200.0,42.0175,42.0416,42.0094,42.0094,5200.0
2006-05-11 11:45:00,52.35,52.37,52.3,52.3,18500.0,42.0335,42.0496,41.9934,41.9934,18500.0
2006-05-11 11:50:00,52.27,52.31,52.27,52.31,2400.0,41.9693,42.0014,41.9693,42.0014,2400.0
2006-05-11 11:55:00,52.28,52.29,52.26,52.27,7900.0,41.9773,41.9853,41.9613,41.9693,7900.0
2006-05-11 12:00:00,52.25,52.29,52.25,52.25,54800.0,41.9532,41.9853,41.9532,41.9532,54800.0
2006-05-11 12:05:00,52.26,52.3,52.19,52.19,7900.0,41.9613,41.9934,41.9051,41.9051,7900.0
2006-05-11 12:10:00,52.21,52.22,52.19,52.2,2100.0,41.9211,41.9291,41.9051,41.9131,2100.0
2006-05-11 12:15:00,52.2,52.24,52.19,52.22,4400.0,41.9131,41.9452,41.9051,41.9291,4400.0
2006-05-11 12:20:00,52.22,52.22,52.22,52.22,900.0,41.9291,41.9291,41.9291,41.9291,900.0
2006-05-11 12:25:00,52.24,52.24,52.22,52.24,9000.0,41.9452,41.9452,41.9291,41.9452,9000.0
2006-05-11 12:30:00,52.25,52.25,52.18,52.18,7400.0,41.9532,41.9532,41.897,41.897,7400.0
2006-05-11 12:35:00,52.23,52.26,52.23,52.25,2100.0,41.9372,41.9613,41.9372,41.9532,2100.0
2006-05-11 12:40:00,52.26,52.28,52.24,52.25,1300.0,41.9613,41.9773,41.9452,41.9532,1300.0
2006-05-11 12:45:00,52.26,52.28,52.25,52.28,3300.0,41.9613,41.9773,41.9532,41.9773,3300.0
2006-05-11 12:50:00,52.26,52.26,52.24,52.24,1100.0,41.9613,41.9613,41.9452,41.9452,1100.0
2006-05-11 12:55:00,52.29,52.31,52.26,52.26,16100.0,41.9853,42.0014,41.9613,41.9613,16100.0
2006-05-11 13:00:00,52.29,52.29,52.24,52.25,2300.0,41.9853,41.9853,41.9452,41.9532,2300.0
2006-05-11 13:05:00,52.25,52.26,52.25,52.26,500.0,41.9532,41.9613,41.9532,41.9613,500.0
2006-05-11 13:10:00,52.25,52.25,52.16,52.2,7600.0,41.9532,41.9532,41.881,41.9131,7600.0
2006-05-11 13:15:00,52.16,52.21,52.16,52.16,20400.0,41.881,41.9211,41.881,41.881,20400.0
2006-05-11 13:20:00,52.14,52.18,52.14,52.17,1100.0,41.8649,41.897,41.8649,41.889,1100.0
2006-05-11 13:25:00,52.18,52.2,52.17,52.18,1900.0,41.897,41.9131,41.889,41.897,1900.0
2006-05-11 13:30:00,52.17,52.2,52.16,52.17,1100.0,41.889,41.9131,41.881,41.889,1100.0
2006-05-11 13:35:00,52.19,52.19,52.19,52.19,100.0,41.9051,41.9051,41.9051,41.9051,100.0
2006-05-11 13:40:00,52.19,52.19,52.16,52.16,4200.0,41.9051,41.9051,41.881,41.881,4200.0
2006-05-11 13:45:00,52.12,52.12,52.12,52.12,500.0,41.8489,41.8489,41.8489,41.8489,500.0
2006-05-11 13:50:00,52.19,52.19,52.18,52.19,2000.0,41.9051,41.9051,41.897,41.9051,2000.0
2006-05-11 13:55:00,52.2,52.2,52.2,52.2,3700.0,41.9131,41.9131,41.9131,41.9131,3700.0
2006-05-11 14:00:00,52.22,52.25,52.2,52.25,5200.0,41.9291,41.9532,41.9131,41.9532,5200.0
2006-05-11 14:05:00,52.22,52.24,52.22,52.24,6900.0,41.9291,41.9452,41.9291,41.9452,6900.0
2006-05-11 14:10:00,52.24,52.24,52.18,52.18,2300.0,41.9452,41.9452,41.897,41.897,2300.0
2006-05-11 14:15:00,52.2,52.22,52.17,52.2,3200.0,41.9131,41.9291,41.889,41.9131,3200.0
2006-05-11 14:20:00,52.2,52.25,52.19,52.25,4100.0,41.9131,41.9532,41.9051,41.9532,4100.0
2006-05-11 14:25:00,52.26,52.29,52.25,52.27,12100.0,41.9613,41.9853,41.9532,41.9693,12100.0
2006-05-11 14:30:00,52.27,52.27,52.22,52.24,3800.0,41.9693,41.9693,41.9291,41.9452,3800.0
2006-05-11 14:35:00,52.24,52.26,52.23,52.24,3200.0,41.9452,41.9613,41.9372,41.9452,3200.0
2006-05-11 14:40:00,52.23,52.24,52.18,52.2,500.0,41.9372,41.9452,41.897,41.9131,500.0
2006-05-11 14:45:00,52.19,52.19,52.18,52.19,4400.0,41.9051,41.9051,41.897,41.9051,4400.0
2006-05-11 14:50:00,52.19,52.19,52.14,52.14,13600.0,41.9051,41.9051,41.8649,41.8649,13600.0
2006-05-11 14:55:00,52.13,52.13,52.1,52.13,7100.0,41.8569,41.8569,41.8328,41.8569,7100.0
2006-05-11 15:00:00,52.11,52.13,52.08,52.08,11100.0,41.8408,41.8569,41.8167,41.8167,11100.0
2006-05-11 15:05:00,52.11,52.13,52.1,52.13,5500.0,41.8408,41.8569,41.8328,41.8569,5500.0
2006-05-11 15:10:00,52.12,52.2,52.12,52.2,1100.0,41.8489,41.9131,41.8489,41.9131,1100.0
2006-05-11 15:15:00,52.17,52.18,52.13,52.18,5000.0,41.889,41.897,41.8569,41.897,5000.0
2006-05-11 15:20:00,52.13,52.15,52.1,52.14,4200.0,41.8569,41.8729,41.8328,41.8649,4200.0
2006-05-11 15:25:00,52.14,52.14,52.05,52.05,6200.0,41.8649,41.8649,41.7926,41.7926,6200.0
2006-05-11 15:30:00,52.09,52.09,51.98,52.03,6000.0,41.8248,41.8248,41.7364,41.7766,6000.0
2006-05-11 15:35:00,52.02,52.1,52.0,52.04,10500.0,41.7686,41.8328,41.7525,41.7846,10500.0
2006-05-11 15:40:00,52.04,52.12,52.04,52.06,9000.0,41.7846,41.8489,41.7846,41.8007,9000.0
2006-05-11 15:45:00,52.09,52.09,52.09,52.09,3300.0,41.8248,41.8248,41.8248,41.8248,3300.0
2006-05-11 15:50:00,52.09,52.14,52.05,52.09,12200.0,41.8248,41.8649,41.7926,41.8248,12200.0
2006-05-11 15:55:00,52.11,52.17,52.08,52.17,8000.0,41.8408,41.889,41.8167,41.889,8000.0
2006-05-11 16:00:00,52.16,52.16,52.16,52.16,4300.0,41.881,41.881,41.881,41.881,4300.0
2006-05-11 16:05:00,52.16,52.16,52.16,52.16,0.0,41.881,41.881,41.881,41.881,0.0
2006-05-11 16:10:00,52.16,52.16,52.16,52.16,0.0,41.881,41.881,41.881,41.881,0.0
2006-05-12 09:30:00,51.91,51.91,51.9,51.9,23300.0,41.6802,41.6802,41.6722,41.6722,23300.0
2006-05-12 09:35:00,51.9,51.95,51.83,51.9,11900.0,41.6722,41.7124,41.616,41.6722,11900.0
2006-05-12 09:40:00,51.87,51.95,51.87,51.94,400.0,41.6481,41.7124,41.6481,41.7043,400.0
2006-05-12 09:45:00,51.94,51.95,51.93,51.95,4000.0,41.7043,41.7124,41.6963,41.7124,4000.0
2006-05-12 09:50:00,51.96,51.97,51.91,51.91,1000.0,41.7204,41.7284,41.6802,41.6802,1000.0
2006-05-12 09:55:00,51.91,52.06,51.91,52.01,2400.0,41.6802,41.8007,41.6802,41.7605,2400.0
2006-05-12 10:00:00,52.06,52.07,52.03,52.03,3400.0,41.8007,41.8087,41.7766,41.7766,3400.0
2006-05-12 10:05:00,51.93,51.94,51.87,51.92,4000.0,41.6963,41.7043,41.6481,41.6883,4000.0
2006-05-12 10:10:00,51.87,52.03,51.87,52.03,3100.0,41.6481,41.7766,41.6481,41.7766,3100.0
2006-05-12 10:15:00,51.98,51.98,51.87,51.87,14500.0,41.7364,41.7364,41.6481,41.6481,14500.0
2006-05-12 10:20:00,51.85,51.89,51.82,51.84,11900.0,41.6321,41.6642,41.608,41.624,11900.0
2006-05-12 10:25:00,51.9,51.9,51.84,51.84,4000.0,41.6722,41.6722,41.624,41.624,4000.0
2006-05-12 10:30:00,51.86,51.86,51.81,51.82,2200.0,41.6401,41.6401,41.5999,41.608,2200.0
2006-05-12 10:35:00,51.82,51.86,51.78,51.86,900.0,41.608,41.6401,41.5759,41.6401,900.0
2006-05-12 10:40:00,51.83,51.83,51.79,51.8,3600.0,41.616,41.616,41.5839,41.5919,3600.0
2006-05-12 10:45:00,51.77,51.77,51.71,51.71,2300.0,41.5678,41.5678,41.5196,41.5196,2300.0
2006-05-12 10:50:00,51.74,51.8,51.71,51.8,8200.0,41.5437,41.5919,41.5196,41.5919,8200.0
2006-05-12 10:55:00,51.77,51.81,51.75,51.78,1700.0,41.5678,41.5999,41.5518,41.5759,1700.0
2006-05-12 11:00:00,51.83,51.85,51.83,51.85,3800.0,41.616,41.6321,41.616,41.6321,3800.0
2006-05-12 11:05:00,51.87,51.87,51.79,51.84,32800.0,41.6481,41.6481,41.5839,41.624,32800.0
2006-05-12 11:10:00,51.82,51.82,51.78,51.79,4600.0,41.608,41.608,41.5759,41.5839,4600.0
2006-05-12 11:15:00,51.78,51.83,51.78,51.82,5800.0,41.5759,41.616,41.5759,41.608,5800.0
2006-05-12 11:20:00,51.81,51.86,51.81,51.86,7900.0,41.5999,41.6401,41.5999,41.6401,7900.0
2006-05-12 11:25:00,51.88,51.89,51.83,51.83,19900.0,41.6561,41.6642,41.616,41.616,19900.0
2006-05-12 11:30:00,51.83,51.85,51.8,51.8,31100.0,41.616,41.6321,41.5919,41.5919,31100.0
2006-05-12 11:35:00,51.81,51.83,51.78,51.83,2000.0,41.5999,41.616,41.5759,41.616,2000.0
2006-05-12 11:40:00,51.79,51.82,51.75,51.79,3500.0,41.5839,41.608,41.5518,41.5839,3500.0
2006-05-12 11:45:00,51.78,51.84,51.77,51.77,4800.0,41.5759,41.624,41.5678,41.5678,4800.0
2006-05-12 11:50:00,51.76,51.82,51.76,51.82,1200.0,41.5598,41.608,41.5598,41.608,1200.0
2006-05-12 11:55:00,51.85,51.85,51.84,51.84,1200.0,41.6321,41.6321,41.624,41.624,1200.0
2006-05-12 12:00:00,51.82,51.91,51.82,51.9,124300.0,41.608,41.6802,41.608,41.6722,124300.0
2006-05-12 12:05:00,51.91,51.91,51.89,51.89,3000.0,41.6802,41.6802,41.6642,41.6642,3000.0
2006-05-12 12:10:00,51.9,51.91,51.9,51.91,1800.0,41.6722,41.6802,41.6722,41.6802,1800.0
2006-05-12 12:15:00,51.92,51.92,51.9,51.91,45600.0,41.6883,41.6883,41.6722,41.6802,45600.0
2006-05-12 12:20:00,51.91,51.94,51.88,51.94,31200.0,41.6802,41.7043,41.6561,41.7043,31200.0
2006-05-12 12:25:00,51.92,51.92,51.9,51.9,900.0,41.6883,41.6883,41.6722,41.6722,900.0
2006-05-12 12:30:00,51.81,51.81,51.73,51.75,15700.0,41.5999,41.5999,41.5357,41.5518,15700.0
2006-05-12 12:35:00,51.74,51.74,51.72,51.72,9400.0,41.5437,41.5437,41.5277,41.5277,9400.0
2006-05-12 12:40:00,51.75,51.77,51.71,51.77,700.0,41.5518,41.5678,41.5196,41.5678,700.0
2006-05-12 12:45:00,51.8,51.8,51.8,51.8,300.0,41.5919,41.5919,41.5919,41.5919,300.0
2006-05-12 12:50:00,51.75,51.75,51.65,51.67,6300.0,41.5518,41.5518,41.4715,41.4875,6300.0
2006-05-12 12:55:00,51.64,51.71,51.64,51.71,3500.0,41.4634,41.5196,41.4634,41.5196,3500.0
2006-05-12 13:00:00,51.71,51.71,51.66,51.7,1200.0,41.5196,41.5196,41.4795,41.5116,1200.0
2006-05-12 13:05:00,51.73,51.73,51.69,51.7,3400.0,41.5357,41.5357,41.5036,41.5116,3400.0
2006-05-12 13:10:00,51.69,51.71,51.69,51.69,900.0,41.5036,41.5196,41.5036,41.5036,900.0
2006-05-12 13:15:00,51.64,51.7,51.6,51.7,6300.0,41.4634,41.5116,41.4313,41.5116,6300.0
2006-05-12 13:20:00,51.71,51.72,51.68,51.71,3000.0,41.5196,41.5277,41.4956,41.5196,3000.0
2006-05-12 13:25:00,51.7,51.75,51.69,51.71,22900.0,41.5116,41.5518,41.5036,41.5196,22900.0
2006-05-12 13:30:00,51.71,51.74,51.71,51.73,900.0,41.5196,41.5437,41.5196,41.5357,900.0
2006-05-12 13:35:00,51.76,51.76,51.72,51.72,1300.0,41.5598,41.5598,41.5277,41.5277,1300.0
2006-05-12 13:40:00,51.73,51.73,51.69,51.73,3700.0,41.5357,41.5357,41.5036,41.5357,3700.0
2006-05-12 13:45:00,51.71,51.71,51.67,51.67,10300.0,41.5196,41.5196,41.4875,41.4875,10300.0
2006-05-12 13:50:00,51.71,51.71,51.67,51.7,4200.0,41.5196,41.5196,41.4875,41.5116,4200.0
2006-05-12 13:55:00,51.67,51.72,51.67,51.72,8600.0,41.4875,41.5277,41.4875,41.5277,8600.0
2006-05-12 14:00:00,51.72,51.73,51.71,51.72,5200.0,41.5277,41.5357,41.5196,41.5277,5200.0
2006-05-12 14:05:00,51.74,51.76,51.73,51.73,5700.0,41.5437,41.5598,41.5357,41.5357,5700.0
2006-05-12 14:10:00,51.8,51.85,51.77,51.82,1100.0,41.5919,41.6321,41.5678,41.608,1100.0
2006-05-12 14:15:00,51.85,51.85,51.8,51.83,1700.0,41.6321,41.6321,41.5919,41.616,1700.0
2006-05-12 14:20:00,51.83,51.85,51.77,51.85,21900.0,41.616,41.6321,41.5678,41.6321,21900.0
2006-05-12 14:25:00,51.81,51.82,51.76,51.77,500.0,41.5999,41.608,41.5598,41.5678,500.0
2006-05-12 14:30:00,51.75,51.78,51.72,51.77,5100.0,41.5518,41.5759,41.5277,41.5678,5100.0
2006-05-12 14:35:00,51.72,51.78,51.72,51.78,1300.0,41.5277,41.5759,41.5277,41.5759,1300.0
2006-05-12 14:40:00,51.73,51.8,51.73,51.78,15600.0,41.5357,41.5919,41.5357,41.5759,15600.0
2006-05-12 14:45:00,51.74,51.74,51.74,51.74,3800.0,41.5437,41.5437,41.5437,41.5437,3800.0
2006-05-12 14:50:00,51.73,51.76,51.65,51.65,2200.0,41.5357,41.5598,41.4715,41.4715,2200.0
2006-05-12 14:55:00,51.65,51.69,51.65,51.69,3700.0,41.4715,41.5036,41.4715,41.5036,3700.0
2006-05-12 15:00:00,51.68,51.75,51.68,51.75,1300.0,41.4956,41.5518,41.4956,41.5518,1300.0
2006-05-12 15:05:00,51.7,51.7,51.7,51.7,600.0,41.5116,41.5116,41.5116,41.5116,600.0
2006-05-12 15:10:00,51.7,51.7,51.64,51.64,3000.0,41.5116,41.5116,41.4634,41.4634,3000.0
2006-05-12 15:15:00,51.66,51.66,51.65,51.65,30300.0,41.4795,41.4795,41.4715,41.4715,30300.0
2006-05-12 15:20:00,51.65,51.7,51.63,51.67,41200.0,41.4715,41.5116,41.4554,41.4875,41200.0
2006-05-12 15:25:00,51.66,51.72,51.65,51.71,7600.0,41.4795,41.5277,41.4715,41.5196,7600.0
2006-05-12 15:30:00,51.68,51.68,51.63,51.63,4300.0,41.4956,41.4956,41.4554,41.4554,4300.0
2006-05-12 15:35:00,51.6,51.64,51.6,51.6,1700.0,41.4313,41.4634,41.4313,41.4313,1700.0
2006-05-12 15:40:00,51.63,51.64,51.6,51.62,2900.0,41.4554,41.4634,41.4313,41.4474,2900.0
2006-05-12 15:45:00,51.6,51.65,51.6,51.65,3800.0,41.4313,41.4715,41.4313,41.4715,3800.0
2006-05-12 15:50:00,51.64,51.64,51.55,51.55,8800.0,41.4634,41.4634,41.3912,41.3912,8800.0
2006-05-12 15:55:00,51.57,51.58,51.55,51.57,3000.0,41.4072,41.4153,41.3912,41.4072,3000.0
2006-05-12 16:00:00,51.54,51.6,51.54,51.55,11600.0,41.3831,41.4313,41.3831,41.3912,11600.0
2006-05-12 16:05:00,51.55,51.55,51.55,51.55,0.0,41.3912,41.3912,41.3912,41.3912,0.0
2006-05-12 16:10:00,51.55,51.55,51.55,51.55,0.0,41.3912,41.3912,41.3912,41.3912,0.0
2006-05-15 09:30:00,51.44,51.51,51.44,51.51,500.0,41.3029,41.3591,41.3029,41.3591,500.0
2006-05-15 09:35:00,51.53,51.53,51.45,51.5,18700.0,41.3751,41.3751,41.3109,41.351,18700.0
2006-05-15 09:40:00,51.47,51.64,51.47,51.64,16000.0,41.3269,41.4634,41.3269,41.4634,16000.0
2006-05-15 09:45:00,51.61,51.61,51.55,51.59,1700.0,41.4394,41.4394,41.3912,41.4233,1700.0
2006-05-15 09:50:00,51.59,51.59,51.51,51.51,300.0,41.4233,41.4233,41.3591,41.3591,300.0
2006-05-15 09:55:00,51.52,51.52,51.51,51.51,900.0,41.3671,41.3671,41.3591,41.3591,900.0
2006-05-15 10:00:00,51.51,51.53,51.43,51.48,4400.0,41.3591,41.3751,41.2948,41.335,4400.0
2006-05-15 10:05:00,51.53,51.53,51.47,51.47,2600.0,41.3751,41.3751,41.3269,41.3269,2600.0
2006-05-15 10:10:00,51.57,51.63,51.57,51.6,3900.0,41.4072,41.4554,41.4072,41.4313,3900.0
2006-05-15 10:15:00,51.67,51.69,51.62,51.68,2400.0,41.4875,41.5036,41.4474,41.4956,2400.0
2006-05-15 10:20:00,51.62,51.62,51.61,51.61,1000.0,41.4474,41.4474,41.4394,41.4394,1000.0
2006-05-15 10:25:00,51.55,51.62,51.55,51.62,2100.0,41.3912,41.4474,41.3912,41.4474,2100.0
2006-05-15 10:30:00,51.55,51.69,51.53,51.66,53400.0,41.3912,41.5036,41.3751,41.4795,53400.0
2006-05-15 10:35:00,51.66,51.68,51.64,51.64,11000.0,41.4795,41.4956,41.4634,41.4634,11000.0
2006-05-15 10:40:00,51.65,51.65,51.62,51.65,6700.0,41.4715,41.4715,41.4474,41.4715,6700.0
2006-05-15 10:45:00,51.65,51.65,51.65,51.65,100.0,41.4715,41.4715,41.4715,41.4715,100.0
2006-05-15 10:50:00,51.59,51.62,51.59,51.62,4200.0,41.4233,41.4474,41.4233,41.4474,4200.0
2006-05-15 10:55:00,51.59,51.59,51.55,51.56,2000.0,41.4233,41.4233,41.3912,41.3992,2000.0
2006-05-15 11:00:00,51.58,51.64,51.58,51.58,11200.0,41.4153,41.4634,41.4153,41.4153,11200.0
2006-05-15 11:05:00,51.62,51.66,51.62,51.66,2500.0,41.4474,41.4795,41.4474,41.4795,2500.0
2006-05-15 11:10:00,51.61,51.66,51.61,51.63,6500.0,41.4394,41.4795,41.4394,41.4554,6500.0
2006-05-15 11:15:00,51.65,51.68,51.62,51.68,36100.0,41.4715,41.4956,41.4474,41.4956,36100.0
2006-05-15 11:20:00,51.67,51.67,51.62,51.62,5400.0,41.4875,41.4875,41.4474,41.4474,5400.0
2006-05-15 11:25:00,51.56,51.6,51.56,51.6,1400.0,41.3992,41.4313,41.3992,41.4313,1400.0
2006-05-15 11:30:00,51.56,51.59,51.56,51.59,39100.0,41.3992,41.4233,41.3992,41.4233,39100.0
2006-05-15 11:35:00,51.54,51.58,51.54,51.54,6800.0,41.3831,41.4153,41.3831,41.3831,6800.0
2006-05-15 11:40:00,51.57,51.61,51.57,51.57,4600.0,41.4072,41.4394,41.4072,41.4072,4600.0
2006-05-15 11:45:00,51.57,51.61,51.54,51.57,2600.0,41.4072,41.4394,41.3831,41.4072,2600.0
2006-05-15 11:50:00,51.6,51.61,51.57,51.61,6900.0,41.4313,41.4394,41.4072,41.4394,6900.0
2006-05-15 11:55:00,51.61,51.66,51.6,51.63,5400.0,41.4394,41.4795,41.4313,41.4554,5400.0
2006-05-15 12:00:00,51.6,51.66,51.6,51.61,5400.0,41.4313,41.4795,41.4313,41.4394,5400.0
2006-05-15 12:05:00,51.61,51.64,51.61,51.64,4200.0,41.4394,41.4634,41.4394,41.4634,4200.0
2006-05-15 12:10:00,51.64,51.64,51.58,51.58,3200.0,41.4634,41.4634,41.4153,41.4153,3200.0
2006-05-15 12:15:00,51.6,51.6,51.52,51.55,7000.0,41.4313,41.4313,41.3671,41.3912,7000.0
2006-05-15 12:20:00,51.55,51.6,51.55,51.58,4200.0,41.3912,41.4313,41.3912,41.4153,4200.0
2006-05-15 12:25:00,51.58,51.58,51.57,51.57,500.0,41.4153,41.4153,41.4072,41.4072,500.0
2006-05-15 12:30:00,51.63,51.63,51.63,51.63,700.0,41.4554,41.4554,41.4554,41.4554,700.0
2006-05-15 12:35:00,51.63,51.64,51.58,51.58,2100.0,41.4554,41.4634,41.4153,41.4153,2100.0
2006-05-15 12:40:00,51.59,51.6,51.59,51.6,400.0,41.4233,41.4313,41.4233,41.4313,400.0
2006-05-15 12:45:00,51.6,51.6,51.6,51.6,0.0,41.4313,41.4313,41.4313,41.4313,0.0
2006-05-15 12:50:00,51.62,51.62,51.62,51.62,7700.0,41.4474,41.4474,41.4474,41.4474,7700.0
2006-05-15 12:55:00,51.63,51.63,51.63,51.63,500.0,41.4554,41.4554,41.4554,41.4554,500.0
2006-05-15 13:00:00,51.61,51.66,51.58,51.61,41200.0,41.4394,41.4795,41.4153,41.4394,41200.0
2006-05-15 13:05:00,51.63,51.63,51.6,51.61,17500.0,41.4554,41.4554,41.4313,41.4394,17500.0
2006-05-15 13:10:00,51.6,51.61,51.58,51.58,1200.0,41.4313,41.4394,41.4153,41.4153,1200.0
2006-05-15 13:15:00,51.6,51.6,51.54,51.54,13300.0,41.4313,41.4313,41.3831,41.3831,13300.0
2006-05-15 13:20:00,51.55,51.55,51.5,51.5,35000.0,41.3912,41.3912,41.351,41.351,35000.0
2006-05-15 13:25:00,51.46,51.49,51.46,51.49,4100.0,41.3189,41.343,41.3189,41.343,4100.0
2006-05-15 13:30:00,51.48,51.48,51.43,51.45,10600.0,41.335,41.335,41.2948,41.3109,10600.0
2006-05-15 13:35:00,51.45,51.47,51.44,51.45,5700.0,41.3109,41.3269,41.3029,41.3109,5700.0
2006-05-15 13:40:00,51.45,51.46,51.43,51.46,12400.0,41.3109,41.3189,41.2948,41.3189,12400.0
2006-05-15 13:45:00,51.47,51.47,51.42,51.43,13300.0,41.3269,41.3269,41.2868,41.2948,13300.0
2006-05-15 13:50:00,51.43,51.43,51.32,51.38,33200.0,41.2948,41.2948,41.2065,41.2547,33200.0
2006-05-15 13:55:00,51.37,51.37,51.32,51.32,15200.0,41.2467,41.2467,41.2065,41.2065,15200.0
2006-05-15 14:00:00,51.39,51.4,51.35,51.4,9500.0,41.2627,41.2707,41.2306,41.2707,9500.0
2006-05-15 14:05:00,51.43,51.43,51.39,51.39,15200.0,41.2948,41.2948,41.2627,41.2627,15200.0
2006-05-15 14:10:00,51.4,51.41,51.33,51.33,11200.0,41.2707,41.2788,41.2145,41.2145,11200.0
2006-05-15 14:15:00,51.35,51.36,51.28,51.36,3200.0,41.2306,41.2386,41.1744,41.2386,3200.0
2006-05-15 14:20:00,51.34,51.38,51.34,51.37,4200.0,41.2226,41.2547,41.2226,41.2467,4200.0
2006-05-15 14:25:00,51.39,51.45,51.37,51.45,17100.0,41.2627,41.3109,41.2467,41.3109,17100.0
2006-05-15 14:30:00,51.44,51.51,51.43,51.51,62000.0,41.3029,41.3591,41.2948,41.3591,62000.0
2006-05-15 14:35:00,51.53,51.54,51.5,51.5,31800.0,41.3751,41.3831,41.351,41.351,31800.0
2006-05-15 14:40:00,51.48,51.5,51.44,51.44,13600.0,41.335,41.351,41.3029,41.3029,13600.0
2006-05-15 14:45:00,51.44,51.44,51.39,51.41,25900.0,41.3029,41.3029,41.2627,41.2788,25900.0
2006-05-15 14:50:00,51.42,51.43,51.41,51.41,1700.0,41.2868,41.2948,41.2788,41.2788,1700.0
2006-05-15 14:55:00,51.43,51.43,51.4,51.41,2000.0,41.2948,41.2948,41.2707,41.2788,2000.0
2006-05-15 15:00:00,51.42,51.43,51.39,51.43,1500.0,41.2868,41.2948,41.2627,41.2948,1500.0
2006-05-15 15:05:00,51.46,51.52,51.46,51.47,3900.0,41.3189,41.3671,41.3189,41.3269,3900.0
2006-05-15 15:10:00,51.5,51.55,51.48,51.55,10000.0,41.351,41.3912,41.335,41.3912,10000.0
2006-05-15 15:15:00,51.58,51.62,51.54,51.62,13200.0,41.4153,41.4474,41.3831,41.4474,13200.0
2006-05-15 15:20:00,51.58,51.6,51.56,51.56,3500.0,41.4153,41.4313,41.3992,41.3992,3500.0
2006-05-15 15:25:00,51.57,51.58,51.54,51.58,10000.0,41.4072,41.4153,41.3831,41.4153,10000.0
2006-05-15 15:30:00,51.58,51.6,51.56,51.59,4000.0,41.4153,41.4313,41.3992,41.4233,4000.0
2006-05-15 15:35:00,51.64,51.64,51.58,51.62,23400.0,41.4634,41.4634,41.4153,41.4474,23400.0
2006-05-15 15:40:00,51.63,51.65,51.6,51.64,21300.0,41.4554,41.4715,41.4313,41.4634,21300.0
2006-05-15 15:45:00,51.68,51.7,51.66,51.69,2200.0,41.4956,41.5116,41.4795,41.5036,2200.0
2006-05-15 15:50:00,51.7,51.74,51.7,51.74,21200.0,41.5116,41.5437,41.5116,41.5437,21200.0
2006-05-15 15:55:00,51.75,51.8,51.7,51.77,65700.0,41.5518,41.5919,41.5116,41.5678,65700.0
2006-05-15 16:00:00,51.77,51.79,51.77,51.79,6700.0,41.5678,41.5839,41.5678,41.5839,6700.0
2006-05-15 16:05:00,51.77,51.77,51.74,51.74,245200.0,41.5678,41.5678,41.5437,41.5437,245200.0
2006-05-15 16:10:00,51.78,51.78,51.78,51.78,200.0,41.5759,41.5759,41.5759,41.5759,200.0
2006-05-16 09:30:00,51.85,51.85,51.85,51.85,1000.0,41.6321,41.6321,41.6321,41.6321,1000.0
2006-05-16 09:35:00,51.85,51.85,51.75,51.84,23500.0,41.6321,41.6321,41.5518,41.624,23500.0
2006-05-16 09:40:00,51.87,51.87,51.78,51.78,1400.0,41.6481,41.6481,41.5759,41.5759,1400.0
2006-05-16 09:45:00,51.83,51.83,51.74,51.74,2400.0,41.616,41.616,41.5437,41.5437,2400.0
2006-05-16 09:50:00,51.82,51.85,51.8,51.83,3500.0,41.608,41.6321,41.5919,41.616,3500.0
2006-05-16 09:55:00,51.81,51.84,51.81,51.83,5200.0,41.5999,41.624,41.5999,41.616,5200.0
2006-05-16 10:00:00,51.79,51.84,51.75,51.8,9000.0,41.5839,41.624,41.5518,41.5919,9000.0
2006-05-16 10:05:00,51.79,51.85,51.79,51.85,1200.0,41.5839,41.6321,41.5839,41.6321,1200.0
2006-05-16 10:10:00,51.82,51.82,51.73,51.73,6600.0,41.608,41.608,41.5357,41.5357,6600.0
2006-05-16 10:15:00,51.73,51.75,51.73,51.75,700.0,41.5357,41.5518,41.5357,41.5518,700.0
2006-05-16 10:20:00,51.76,51.82,51.76,51.82,400.0,41.5598,41.608,41.5598,41.608,400.0
2006-05-16 10:25:00,51.8,51.84,51.78,51.78,6500.0,41.5919,41.624,41.5759,41.5759,6500.0
2006-05-16 10:30:00,51.79,51.8,51.75,51.75,5400.0,41.5839,41.5919,41.5518,41.5518,5400.0
2006-05-16 10:35:00,51.82,51.82,51.77,51.77,10900.0,41.608,41.608,41.5678,41.5678,10900.0
2006-05-16 10:40:00,51.76,51.76,51.76,51.76,200.0,41.5598,41.5598,41.5598,41.5598,200.0
2006-05-16 10:45:00,51.77,51.79,51.76,51.76,500.0,41.5678,41.5839,41.5598,41.5598,500.0
2006-05-16 10:50:00,51.81,51.81,51.78,51.8,900.0,41.5999,41.5999,41.5759,41.5919,900.0
2006-05-16 10:55:00,51.79,51.79,51.74,51.75,3100.0,41.5839,41.5839,41.5437,41.5518,3100.0
2006-05-16 11:00:00,51.72,51.76,51.7,51.76,6200.0,41.5277,41.5598,41.5116,41.5598,6200.0
2006-05-16 11:05:00,51.72,51.78,51.72,51.74,16000.0,41.5277,41.5759,41.5277,41.5437,16000.0
2006-05-16 11:10:00,51.76,51.76,51.68,51.68,3400.0,41.5598,41.5598,41.4956,41.4956,3400.0
2006-05-16 11:15:00,51.7,51.73,51.68,51.72,5800.0,41.5116,41.5357,41.4956,41.5277,5800.0
2006-05-16 11:20:00,51.66,51.71,51.66,51.69,8800.0,41.4795,41.5196,41.4795,41.5036,8800.0
2006-05-16 11:25:00,51.64,51.64,51.64,51.64,10100.0,41.4634,41.4634,41.4634,41.4634,10100.0
2006-05-16 11:30:00,51.67,51.67,51.61,51.61,4000.0,41.4875,41.4875,41.4394,41.4394,4000.0
2006-05-16 11:35:00,51.61,51.66,51.61,51.66,11900.0,41.4394,41.4795,41.4394,41.4795,11900.0
2006-05-16 11:40:00,51.57,51.6,51.52,51.52,4700.0,41.4072,41.4313,41.3671,41.3671,4700.0
2006-05-16 11:45:00,51.57,51.58,51.54,51.58,4500.0,41.4072,41.4153,41.3831,41.4153,4500.0
2006-05-16 11:50:00,51.6,51.6,51.57,51.59,3700.0,41.4313,41.4313,41.4072,41.4233,3700.0
2006-05-16 11:55:00,51.61,51.61,51.61,51.61,2600.0,41.4394,41.4394,41.4394,41.4394,2600.0
2006-05-16 12:00:00,51.64,51.64,51.63,51.63,3900.0,41.4634,41.4634,41.4554,41.4554,3900.0
2006-05-16 12:05:00,51.67,51.67,51.67,51.67,100.0,41.4875,41.4875,41.4875,41.4875,100.0
2006-05-16 12:10:00,51.66,51.67,51.62,51.63,6400.0,41.4795,41.4875,41.4474,41.4554,6400.0
2006-05-16 12:15:00,51.56,51.61,51.56,51.61,200.0,41.3992,41.4394,41.3992,41.4394,200.0
2006-05-16 12:20:00,51.6,51.6,51.55,51.57,8400.0,41.4313,41.4313,41.3912,41.4072,8400.0
2006-05-16 12:25:00,51.58,51.58,51.56,51.56,3400.0,41.4153,41.4153,41.3992,41.3992,3400.0
2006-05-16 12:30:00,51.6,51.64,51.6,51.64,6000.0,41.4313,41.4634,41.4313,41.4634,6000.0
2006-05-16 12:35:00,51.66,51.69,51.61,51.69,20400.0,41.4795,41.5036,41.4394,41.5036,20400.0
2006-05-16 12:40:00,51.65,51.67,51.64,51.66,1000.0,41.4715,41.4875,41.4634,41.4795,1000.0
2006-05-16 12:45:00,51.63,51.65,51.6,51.65,2200.0,41.4554,41.4715,41.4313,41.4715,2200.0
2006-05-16 12:50:00,51.65,51.65,51.65,51.65,800.0,41.4715,41.4715,41.4715,41.4715,800.0
2006-05-16 12:55:00,51.67,51.69,51.67,51.67,3400.0,41.4875,41.5036,41.4875,41.4875,3400.0
2006-05-16 13:00:00,51.71,51.72,51.71,51.72,1200.0,41.5196,41.5277,41.5196,41.5277,1200.0
2006-05-16 13:05:00,51.71,51.75,51.71,51.75,900.0,41.5196,41.5518,41.5196,41.5518,900.0
2006-05-16 13:10:00,51.74,51.8,51.74,51.8,400.0,41.5437,41.5919,41.5437,41.5919,400.0
2006-05-16 13:15:00,51.84,51.84,51.81,51.82,2100.0,41.624,41.624,41.5999,41.608,2100.0
2006-05-16 13:20:00,51.82,51.82,51.79,51.79,1900.0,41.608,41.608,41.5839,41.5839,1900.0
2006-05-16 13:25:00,51.78,51.79,51.78,51.79,200.0,41.5759,41.5839,41.5759,41.5839,200.0
2006-05-16 13:30:00,51.78,51.84,51.78,51.84,500.0,41.5759,41.624,41.5759,41.624,500.0
2006-05-16 13:35:00,51.8,51.82,51.8,51.82,2900.0,41.5919,41.608,41.5919,41.608,2900.0
2006-05-16 13:40:00,51.82,51.82,51.77,51.77,2100.0,41.608,41.608,41.5678,41.5678,2100.0
2006-05-16 13:45:00,51.76,51.8,51.76,51.76,3200.0,41.5598,41.5919,41.5598,41.5598,3200.0
2006-05-16 13:50:00,51.75,51.77,51.75,51.76,2000.0,41.5518,41.5678,41.5518,41.5598,2000.0
2006-05-16 13:55:00,51.78,51.78,51.75,51.77,1600.0,41.5759,41.5759,41.5518,41.5678,1600.0
2006-05-16 14:00:00,51.75,51.75,51.75,51.75,700.0,41.5518,41.5518,41.5518,41.5518,700.0
2006-05-16 14:05:00,51.73,51.76,51.73,51.74,1700.0,41.5357,41.5598,41.5357,41.5437,1700.0
2006-05-16 14:10:00,51.76,51.76,51.71,51.71,1400.0,41.5598,41.5598,41.5196,41.5196,1400.0
2006-05-16 14:15:00,51.71,51.71,51.71,51.71,7000.0,41.5196,41.5196,41.5196,41.5196,7000.0
2006-05-16 14:20:00,51.71,51.73,51.69,51.73,11600.0,41.5196,41.5357,41.5036,41.5357,11600.0
2006-05-16 14:25:00,51.71,51.71,51.71,51.71,10000.0,41.5196,41.5196,41.5196,41.5196,10000.0
2006-05-16 14:30:00,51.7,51.74,51.7,51.72,6900.0,41.5116,41.5437,41.5116,41.5277,6900.0
2006-05-16 14:35:00,51.73,51.73,51.71,51.73,600.0,41.5357,41.5357,41.5196,41.5357,600.0
2006-05-16 14:40:00,51.71,51.74,51.71,51.73,2400.0,41.5196,41.5437,41.5196,41.5357,2400.0
2006-05-16 14:45:00,51.72,51.73,51.7,51.72,8900.0,41.5277,41.5357,41.5116,41.5277,8900.0
2006-05-16 14:50:00,51.71,51.71,51.71,51.71,100.0,41.5196,41.5196,41.5196,41.5196,100.0
2006-05-16 14:55:00,51.68,51.69,51.67,51.69,4300.0,41.4956,41.5036,41.4875,41.5036,4300.0
2006-05-16 15:00:00,51.69,51.72,51.68,51.72,3100.0,41.5036,41.5277,41.4956,41.5277,3100.0
2006-05-16 15:05:00,51.71,51.71,51.71,51.71,3300.0,41.5196,41.5196,41.5196,41.5196,3300.0
2006-05-16 15:10:00,51.69,51.69,51.69,51.69,700.0,41.5036,41.5036,41.5036,41.5036,700.0
2006-05-16 15:15:00,51.66,51.66,51.61,51.64,3500.0,41.4795,41.4795,41.4394,41.4634,3500.0
2006-05-16 15:20:00,51.61,51.64,51.58,51.59,1800.0,41.4394,41.4634,41.4153,41.4233,1800.0
2006-05-16 15:25:00,51.62,51.62,51.62,51.62,2800.0,41.4474,41.4474,41.4474,41.4474,2800.0
2006-05-16 15:30:00,51.63,51.65,51.63,51.63,17100.0,41.4554,41.4715,41.4554,41.4554,17100.0
2006-05-16 15:35:00,51.64,51.65,51.62,51.64,4700.0,41.4634,41.4715,41.4474,41.4634,4700.0
2006-05-16 15:40:00,51.63,51.66,51.63,51.64,3600.0,41.4554,41.4795,41.4554,41.4634,3600.0
2006-05-16 15:45:00,51.64,51.64,51.58,51.58,14800.0,41.4634,41.4634,41.4153,41.4153,14800.0
2006-05-16 15:50:00,51.62,51.62,51.59,51.62,2600.0,41.4474,41.4474,41.4233,41.4474,2600.0
2006-05-16 15:55:00,51.62,51.62,51.55,51.62,4800.0,41.4474,41.4474,41.3912,41.4474,4800.0
2006-05-16 16:00:00,51.6,51.6,51.53,51.53,16100.0,41.4313,41.4313,41.3751,41.3751,16100.0
2006-05-16 16:05:00,51.53,51.53,51.53,51.53,0.0,41.3751,41.3751,41.3751,41.3751,0.0
2006-05-16 16:10:00,51.53,51.53,51.53,51.53,0.0,41.3751,41.3751,41.3751,41.3751,0.0
2006-05-17 09:30:00,51.28,51.33,51.2,51.25,24100.0,41.1744,41.2145,41.1102,41.1503,24100.0
2006-05-17 09:35:00,51.26,51.38,51.26,51.34,8800.0,41.1583,41.2547,41.1583,41.2226,8800.0
2006-05-17 09:40:00,51.34,51.42,51.31,51.4,7500.0,41.2226,41.2868,41.1985,41.2707,7500.0
2006-05-17 09:45:00,51.33,51.46,51.33,51.46,2000.0,41.2145,41.3189,41.2145,41.3189,2000.0
2006-05-17 09:50:00,51.49,51.52,51.43,51.52,2700.0,41.343,41.3671,41.2948,41.3671,2700.0
2006-05-17 09:55:00,51.47,51.47,51.4,51.42,3400.0,41.3269,41.3269,41.2707,41.2868,3400.0
2006-05-17 10:00:00,51.39,51.4,51.39,51.4,400.0,41.2627,41.2707,41.2627,41.2707,400.0
2006-05-17 10:05:00,51.4,51.43,51.3,51.3,10700.0,41.2707,41.2948,41.1904,41.1904,10700.0
2006-05-17 10:10:00,51.32,51.35,51.26,51.26,900.0,41.2065,41.2306,41.1583,41.1583,900.0
2006-05-17 10:15:00,51.29,51.3,51.2,51.3,1200.0,41.1824,41.1904,41.1102,41.1904,1200.0
2006-05-17 10:20:00,51.31,51.31,51.3,51.31,2700.0,41.1985,41.1985,41.1904,41.1985,2700.0
2006-05-17 10:25:00,51.38,51.39,51.33,51.35,3500.0,41.2547,41.2627,41.2145,41.2306,3500.0
2006-05-17 10:30:00,51.31,51.37,51.31,51.37,7200.0,41.1985,41.2467,41.1985,41.2467,7200.0
2006-05-17 10:35:00,51.33,51.35,51.29,51.29,4900.0,41.2145,41.2306,41.1824,41.1824,4900.0
2006-05-17 10:40:00,51.26,51.33,51.26,51.33,4100.0,41.1583,41.2145,41.1583,41.2145,4100.0
2006-05-17 10:45:00,51.34,51.36,51.32,51.36,4200.0,41.2226,41.2386,41.2065,41.2386,4200.0
2006-05-17 10:50:00,51.36,51.37,51.33,51.33,1000.0,41.2386,41.2467,41.2145,41.2145,1000.0
2006-05-17 10:55:00,51.28,51.34,51.28,51.34,1000.0,41.1744,41.2226,41.1744,41.2226,1000.0
2006-05-17 11:00:00,51.33,51.34,51.22,51.26,7400.0,41.2145,41.2226,41.1262,41.1583,7400.0
2006-05-17 11:05:00,51.24,51.26,51.2,51.2,9200.0,41.1423,41.1583,41.1102,41.1102,9200.0
2006-05-17 11:10:00,51.2,51.2,51.11,51.12,13600.0,41.1102,41.1102,41.0379,41.0459,13600.0
2006-05-17 11:15:00,51.07,51.13,51.06,51.12,2900.0,41.0058,41.0539,40.9977,41.0459,2900.0
2006-05-17 11:20:00,51.15,51.15,51.1,51.11,1900.0,41.07,41.07,41.0299,41.0379,1900.0
2006-05-17 11:25:00,51.08,51.08,50.9,50.9,27300.0,41.0138,41.0138,40.8693,40.8693,27300.0
2006-05-17 11:30:00,50.91,51.02,50.89,50.94,17300.0,40.8773,40.9656,40.8612,40.9014,17300.0
2006-05-17 11:35:00,50.97,51.02,50.91,50.98,17100.0,40.9255,40.9656,40.8773,40.9335,17100.0
2006-05-17 11:40:00,51.02,51.05,51.0,51.05,12900.0,40.9656,40.9897,40.9496,40.9897,12900.0
2006-05-17 11:45:00,51.0,51.06,51.0,51.03,3300.0,40.9496,40.9977,40.9496,40.9737,3300.0
2006-05-17 11:50:00,51.01,51.06,50.99,51.05,4600.0,40.9576,40.9977,40.9415,40.9897,4600.0
2006-05-17 11:55:00,51.03,51.05,51.03,51.05,1600.0,40.9737,40.9897,40.9737,40.9897,1600.0
2006-05-17 12:00:00,51.04,51.06,51.02,51.06,3500.0,40.9817,40.9977,40.9656,40.9977,3500.0
2006-05-17 12:05:00,51.02,51.1,51.02,51.04,5700.0,40.9656,41.0299,40.9656,40.9817,5700.0
2006-05-17 12:10:00,51.1,51.11,51.1,51.11,600.0,41.0299,41.0379,41.0299,41.0379,600.0
2006-05-17 12:15:00,51.11,51.15,51.09,51.12,7600.0,41.0379,41.07,41.0218,41.0459,7600.0
2006-05-17 12:20:00,51.12,51.15,51.1,51.14,20200.0,41.0459,41.07,41.0299,41.062,20200.0
2006-05-17 12:25:00,51.12,51.12,51.02,51.05,11200.0,41.0459,41.0459,40.9656,40.9897,11200.0
2006-05-17 12:30:00,51.06,51.14,51.06,51.13,11700.0,40.9977,41.062,40.9977,41.0539,11700.0
2006-05-17 12:35:00,51.09,51.18,51.09,51.16,16900.0,41.0218,41.0941,41.0218,41.078,16900.0
2006-05-17 12:40:00,51.17,51.2,51.15,51.18,23300.0,41.0861,41.1102,41.07,41.0941,23300.0
2006-05-17 12:45:00,51.13,51.15,51.06,51.06,1900.0,41.0539,41.07,40.9977,40.9977,1900.0
2006-05-17 12:50:00,51.06,51.08,51.01,51.04,12400.0,40.9977,41.0138,40.9576,40.9817,12400.0
2006-05-17 12:55:00,51.07,51.08,51.04,51.06,8000.0,41.0058,41.0138,40.9817,40.9977,8000.0
2006-05-17 13:00:00,51.07,51.16,51.07,51.14,16900.0,41.0058,41.078,41.0058,41.062,16900.0
2006-05-17 13:05:00,51.04,51.07,51.04,51.07,2200.0,40.9817,41.0058,40.9817,41.0058,2200.0
2006-05-17 13:10:00,51.06,51.08,51.03,51.05,13100.0,40.9977,41.0138,40.9737,40.9897,13100.0
2006-05-17 13:15:00,51.0,51.03,51.0,51.02,8100.0,40.9496,40.9737,40.9496,40.9656,8100.0
2006-05-17 13:20:00,51.03,51.05,51.03,51.05,700.0,40.9737,40.9897,40.9737,40.9897,700.0
2006-05-17 13:25:00,50.96,50.99,50.96,50.96,2500.0,40.9174,40.9415,40.9174,40.9174,2500.0
2006-05-17 13:30:00,50.95,51.03,50.95,50.98,5800.0,40.9094,40.9737,40.9094,40.9335,5800.0
2006-05-17 13:35:00,51.02,51.02,50.96,50.98,2000.0,40.9656,40.9656,40.9174,40.9335,2000.0
2006-05-17 13:40:00,50.95,51.0,50.95,51.0,8200.0,40.9094,40.9496,40.9094,40.9496,8200.0
2006-05-17 13:45:00,50.98,51.03,50.98,51.01,800.0,40.9335,40.9737,40.9335,40.9576,800.0
2006-05-17 13:50:00,51.07,51.13,51.07,51.13,13700.0,41.0058,41.0539,41.0058,41.0539,13700.0
2006-05-17 13:55:00,51.12,51.13,51.08,51.08,6300.0,41.0459,41.0539,41.0138,41.0138,6300.0
2006-05-17 14:00:00,51.08,51.08,51.03,51.03,10300.0,41.0138,41.0138,40.9737,40.9737,10300.0
2006-05-17 14:05:00,51.08,51.1,51.01,51.01,2500.0,41.0138,41.0299,40.9576,40.9576,2500.0
2006-05-17 14:10:00,51.02,51.06,51.02,51.04,1200.0,40.9656,40.9977,40.9656,40.9817,1200.0
2006-05-17 14:15:00,50.99,50.99,50.93,50.97,9200.0,40.9415,40.9415,40.8934,40.9255,9200.0
2006-05-17 14:20:00,50.98,50.99,50.96,50.98,5900.0,40.9335,40.9415,40.9174,40.9335,5900.0
2006-05-17 14:25:00,50.96,51.03,50.93,50.99,39300.0,40.9174,40.9737,40.8934,40.9415,39300.0
2006-05-17 14:30:00,51.03,51.03,50.97,50.97,5800.0,40.9737,40.9737,40.9255,40.9255,5800.0
2006-05-17 14:35:00,50.96,51.0,50.9,50.94,11300.0,40.9174,40.9496,40.8693,40.9014,11300.0
2006-05-17 14:40:00,50.94,50.96,50.9,50.94,2200.0,40.9014,40.9174,40.8693,40.9014,2200.0
2006-05-17 14:45:00,50.89,50.89,50.86,50.86,2800.0,40.8612,40.8612,40.8372,40.8372,2800.0
2006-05-17 14:50:00,50.81,50.83,50.77,50.82,4000.0,40.797,40.8131,40.7649,40.805,4000.0
2006-05-17 14:55:00,50.82,50.88,50.81,50.87,13100.0,40.805,40.8532,40.797,40.8452,13100.0
2006-05-17 15:00:00,50.84,50.9,50.84,50.9,9400.0,40.8211,40.8693,40.8211,40.8693,9400.0
2006-05-17 15:05:00,50.93,51.02,50.93,51.02,20800.0,40.8934,40.9656,40.8934,40.9656,20800.0
2006-05-17 15:10:00,51.06,51.06,50.92,50.92,4100.0,40.9977,40.9977,40.8853,40.8853,4100.0
2006-05-17 15:15:00,51.0,51.02,50.96,50.98,2400.0,40.9496,40.9656,40.9174,40.9335,2400.0
2006-05-17 15:20:00,50.95,51.0,50.89,51.0,6700.0,40.9094,40.9496,40.8612,40.9496,6700.0
2006-05-17 15:25:00,50.96,51.01,50.95,51.01,3300.0,40.9174,40.9576,40.9094,40.9576,3300.0
2006-05-17 15:30:00,51.0,51.02,50.95,51.01,14700.0,40.9496,40.9656,40.9094,40.9576,14700.0
2006-05-17 15:35:00,51.03,51.08,50.96,51.05,6300.0,40.9737,41.0138,40.9174,40.9897,6300.0
2006-05-17 15:40:00,51.05,51.05,50.97,51.0,14800.0,40.9897,40.9897,40.9255,40.9496,14800.0
2006-05-17 15:45:00,51.0,51.0,50.88,50.92,14400.0,40.9496,40.9496,40.8532,40.8853,14400.0
2006-05-17 15:50:00,50.93,50.93,50.84,50.85,11900.0,40.8934,40.8934,40.8211,40.8291,11900.0
2006-05-17 15:55:00,50.89,50.9,50.84,50.88,6400.0,40.8612,40.8693,40.8211,40.8532,6400.0
2006-05-17 16:00:00,50.87,50.87,50.79,50.79,4500.0,40.8452,40.8452,40.7809,40.7809,4500.0
2006-05-17 16:05:00,50.75,50.75,50.67,50.67,14600.0,40.7488,40.7488,40.6846,40.6846,14600.0
2006-05-17 16:10:00,50.75,50.75,50.75,50.75,1200.0,40.7488,40.7488,40.7488,40.7488,1200.0
2006-05-18 09:30:00,50.97,51.0,50.9,50.9,16600.0,40.9255,40.9496,40.8693,40.8693,16600.0
2006-05-18 09:35:00,50.91,51.08,50.9,51.08,12800.0,40.8773,41.0138,40.8693,41.0138,12800.0
2006-05-18 09:40:00,51.08,51.08,50.92,50.98,79100.0,41.0138,41.0138,40.8853,40.9335,79100.0
2006-05-18 09:45:00,51.04,51.04,50.94,50.94,5900.0,40.9817,40.9817,40.9014,40.9014,5900.0
2006-05-18 09:50:00,50.98,50.98,50.86,50.95,10400.0,40.9335,40.9335,40.8372,40.9094,10400.0
2006-05-18 09:55:00,50.91,50.96,50.91,50.95,9900.0,40.8773,40.9174,40.8773,40.9094,9900.0
2006-05-18 10:00:00,50.95,51.01,50.92,50.98,17100.0,40.9094,40.9576,40.8853,40.9335,17100.0
2006-05-18 10:05:00,50.95,50.98,50.95,50.97,900.0,40.9094,40.9335,40.9094,40.9255,900.0
2006-05-18 10:10:00,51.0,51.0,50.93,50.93,1500.0,40.9496,40.9496,40.8934,40.8934,1500.0
2006-05-18 10:15:00,50.9,50.98,50.9,50.98,1700.0,40.8693,40.9335,40.8693,40.9335,1700.0
2006-05-18 10:20:00,50.95,50.98,50.95,50.98,2500.0,40.9094,40.9335,40.9094,40.9335,2500.0
2006-05-18 10:25:00,51.0,51.0,50.99,51.0,1700.0,40.9496,40.9496,40.9415,40.9496,1700.0
2006-05-18 10:30:00,51.0,51.04,50.99,50.99,5700.0,40.9496,40.9817,40.9415,40.9415,5700.0
2006-05-18 10:35:00,50.95,50.98,50.94,50.94,8900.0,40.9094,40.9335,40.9014,40.9014,8900.0
2006-05-18 10:40:00,50.95,50.98,50.91,50.91,5600.0,40.9094,40.9335,40.8773,40.8773,5600.0
2006-05-18 10:45:00,50.94,50.94,50.93,50.93,3000.0,40.9014,40.9014,40.8934,40.8934,3000.0
2006-05-18 10:50:00,50.92,50.92,50.86,50.89,2100.0,40.8853,40.8853,40.8372,40.8612,2100.0
2006-05-18 10:55:00,50.87,50.88,50.87,50.87,25500.0,40.8452,40.8532,40.8452,40.8452,25500.0
2006-05-18 11:00:00,50.9,50.9,50.82,50.83,11700.0,40.8693,40.8693,40.805,40.8131,11700.0
2006-05-18 11:05:00,50.82,50.82,50.74,50.77,17000.0,40.805,40.805,40.7408,40.7649,17000.0
2006-05-18 11:10:00,50.76,50.79,50.73,50.73,32200.0,40.7569,40.7809,40.7328,40.7328,32200.0
2006-05-18 11:15:00,50.73,50.77,50.72,50.73,31900.0,40.7328,40.7649,40.7247,40.7328,31900.0
2006-05-18 11:20:00,50.76,50.81,50.75,50.81,12900.0,40.7569,40.797,40.7488,40.797,12900.0
2006-05-18 11:25:00,50.79,50.91,50.79,50.9,68400.0,40.7809,40.8773,40.7809,40.8693,68400.0
2006-05-18 11:30:00,50.91,50.95,50.9,50.92,11700.0,40.8773,40.9094,40.8693,40.8853,11700.0
2006-05-18 11:35:00,50.9,50.93,50.9,50.93,17300.0,40.8693,40.8934,40.8693,40.8934,17300.0
2006-05-18 11:40:00,50.9,50.95,50.9,50.95,1500.0,40.8693,40.9094,40.8693,40.9094,1500.0
2006-05-18 11:45:00,50.93,50.95,50.92,50.92,6100.0,40.8934,40.9094,40.8853,40.8853,6100.0
2006-05-18 11:50:00,50.9,50.9,50.78,50.78,10300.0,40.8693,40.8693,40.7729,40.7729,10300.0
2006-05-18 11:55:00,50.78,50.81,50.78,50.81,34700.0,40.7729,40.797,40.7729,40.797,34700.0
2006-05-18 12:00:00,50.86,50.88,50.86,50.88,11000.0,40.8372,40.8532,40.8372,40.8532,11000.0
2006-05-18 12:05:00,50.87,50.96,50.87,50.94,10700.0,40.8452,40.9174,40.8452,40.9014,10700.0
2006-05-18 12:10:00,50.94,50.94,50.87,50.91,3500.0,40.9014,40.9014,40.8452,40.8773,3500.0
2006-05-18 12:15:00,50.9,50.95,50.83,50.83,3500.0,40.8693,40.9094,40.8131,40.8131,3500.0
2006-05-18 12:20:00,50.84,50.88,50.84,50.85,2000.0,40.8211,40.8532,40.8211,40.8291,2000.0
2006-05-18 12:25:00,50.84,50.91,50.84,50.89,4400.0,40.8211,40.8773,40.8211,40.8612,4400.0
2006-05-18 12:30:00,50.9,50.92,50.87,50.92,2000.0,40.8693,40.8853,40.8452,40.8853,2000.0
2006-05-18 12:35:00,50.93,50.97,50.93,50.94,7400.0,40.8934,40.9255,40.8934,40.9014,7400.0
2006-05-18 12:40:00,50.94,50.94,50.89,50.91,1200.0,40.9014,40.9014,40.8612,40.8773,1200.0
2006-05-18 12:45:00,50.89,50.94,50.89,50.91,2500.0,40.8612,40.9014,40.8612,40.8773,2500.0
2006-05-18 12:50:00,50.96,50.96,50.92,50.92,3800.0,40.9174,40.9174,40.8853,40.8853,3800.0
2006-05-18 12:55:00,50.92,50.99,50.92,50.97,4600.0,40.8853,40.9415,40.8853,40.9255,4600.0
2006-05-18 13:00:00,50.96,50.97,50.93,50.96,10700.0,40.9174,40.9255,40.8934,40.9174,10700.0
2006-05-18 13:05:00,50.96,50.99,50.94,50.97,4000.0,40.9174,40.9415,40.9014,40.9255,4000.0
2006-05-18 13:10:00,50.94,50.97,50.92,50.94,2400.0,40.9014,40.9255,40.8853,40.9014,2400.0
2006-05-18 13:15:00,50.91,50.91,50.9,50.91,1100.0,40.8773,40.8773,40.8693,40.8773,1100.0
2006-05-18 13:20:00,50.91,50.91,50.91,50.91,200.0,40.8773,40.8773,40.8773,40.8773,200.0
2006-05-18 13:25:00,50.99,50.99,50.94,50.94,200.0,40.9415,40.9415,40.9014,40.9014,200.0
2006-05-18 13:30:00,50.99,50.99,50.94,50.98,1200.0,40.9415,40.9415,40.9014,40.9335,1200.0
2006-05-18 13:35:00,50.96,51.0,50.96,51.0,600.0,40.9174,40.9496,40.9174,40.9496,600.0
2006-05-18 13:40:00,51.0,51.0,50.94,50.99,11600.0,40.9496,40.9496,40.9014,40.9415,11600.0
2006-05-18 13:45:00,50.99,51.0,50.95,51.0,7000.0,40.9415,40.9496,40.9094,40.9496,7000.0
2006-05-18 13:50:00,50.99,50.99,50.95,50.99,8100.0,40.9415,40.9415,40.9094,40.9415,8100.0
2006-05-18 13:55:00,50.97,50.99,50.95,50.96,3800.0,40.9255,40.9415,40.9094,40.9174,3800.0
2006-05-18 14:00:00,50.97,50.97,50.88,50.96,2400.0,40.9255,40.9255,40.8532,40.9174,2400.0
2006-05-18 14:05:00,50.94,50.97,50.94,50.96,1300.0,40.9014,40.9255,40.9014,40.9174,1300.0
2006-05-18 14:10:00,50.93,50.94,50.89,50.9,3100.0,40.8934,40.9014,40.8612,40.8693,3100.0
2006-05-18 14:15:00,50.88,50.94,50.88,50.94,10200.0,40.8532,40.9014,40.8532,40.9014,10200.0
2006-05-18 14:20:00,50.92,50.95,50.89,50.95,3900.0,40.8853,40.9094,40.8612,40.9094,3900.0
2006-05-18 14:25:00,50.95,50.95,50.89,50.89,22400.0,40.9094,40.9094,40.8612,40.8612,22400.0
2006-05-18 14:30:00,50.84,50.91,50.84,50.91,11600.0,40.8211,40.8773,40.8211,40.8773,11600.0
2006-05-18 14:35:00,50.93,50.97,50.88,50.97,40900.0,40.8934,40.9255,40.8532,40.9255,40900.0
2006-05-18 14:40:00,50.96,50.97,50.93,50.93,18400.0,40.9174,40.9255,40.8934,40.8934,18400.0
2006-05-18 14:45:00,50.94,50.94,50.94,50.94,2100.0,40.9014,40.9014,40.9014,40.9014,2100.0
2006-05-18 14:50:00,50.93,50.96,50.93,50.93,2000.0,40.8934,40.9174,40.8934,40.8934,2000.0
2006-05-18 14:55:00,50.93,50.93,50.85,50.89,1500.0,40.8934,40.8934,40.8291,40.8612,1500.0
2006-05-18 15:00:00,50.86,50.88,50.83,50.84,900.0,40.8372,40.8532,40.8131,40.8211,900.0
2006-05-18 15:05:00,50.88,50.88,50.83,50.83,1100.0,40.8532,40.8532,40.8131,40.8131,1100.0
2006-05-18 15:10:00,50.87,50.87,50.81,50.81,4600.0,40.8452,40.8452,40.797,40.797,4600.0
2006-05-18 15:15:00,50.78,50.82,50.75,50.75,80600.0,40.7729,40.805,40.7488,40.7488,80600.0
2006-05-18 15:20:00,50.75,50.76,50.64,50.68,260300.0,40.7488,40.7569,40.6605,40.6926,260300.0
2006-05-18 15:25:00,50.68,50.69,50.62,50.66,2200.0,40.6926,40.7007,40.6445,40.6766,2200.0
2006-05-18 15:30:00,50.68,50.73,50.66,50.73,3200.0,40.6926,40.7328,40.6766,40.7328,3200.0
2006-05-18 15:35:00,50.69,50.73,50.63,50.71,19200.0,40.7007,40.7328,40.6525,40.7167,19200.0
2006-05-18 15:40:00,50.65,50.65,50.56,50.56,10800.0,40.6685,40.6685,40.5963,40.5963,10800.0
2006-05-18 15:45:00,50.5,50.56,50.48,50.55,8500.0,40.5481,40.5963,40.532,40.5882,8500.0
2006-05-18 15:50:00,50.58,50.61,50.55,50.58,2500.0,40.6123,40.6364,40.5882,40.6123,2500.0
2006-05-18 15:55:00,50.54,50.6,50.52,50.53,15000.0,40.5802,40.6284,40.5642,40.5722,15000.0
2006-05-18 16:00:00,50.54,50.54,50.54,50.54,20600.0,40.5802,40.5802,40.5802,40.5802,20600.0
2006-05-18 16:05:00,50.44,50.44,50.44,50.44,200.0,40.4999,40.4999,40.4999,40.4999,200.0
2006-05-18 16:10:00,50.44,50.44,50.44,50.44,0.0,40.4999,40.4999,40.4999,40.4999,0.0
2006-05-19 09:30:00,50.8,50.8,50.6,50.6,49400.0,40.789,40.789,40.6284,40.6284,49400.0
2006-05-19 09:35:00,50.71,50.74,50.52,50.62,27300.0,40.7167,40.7408,40.5642,40.6445,27300.0
2006-05-19 09:40:00,50.66,50.68,50.63,50.64,9900.0,40.6766,40.6926,40.6525,40.6605,9900.0
2006-05-19 09:45:00,50.6,50.67,50.6,50.67,5500.0,40.6284,40.6846,40.6284,40.6846,5500.0
2006-05-19 09:50:00,50.7,50.7,50.64,50.65,1700.0,40.7087,40.7087,40.6605,40.6685,1700.0
2006-05-19 09:55:00,50.68,50.68,50.6,50.65,1700.0,40.6926,40.6926,40.6284,40.6685,1700.0
2006-05-19 10:00:00,50.67,50.67,50.6,50.62,1800.0,40.6846,40.6846,40.6284,40.6445,1800.0
2006-05-19 10:05:00,50.61,50.61,50.58,50.61,1800.0,40.6364,40.6364,40.6123,40.6364,1800.0
2006-05-19 10:10:00,50.58,50.59,50.56,50.57,1900.0,40.6123,40.6204,40.5963,40.6043,1900.0
2006-05-19 10:15:00,50.55,50.55,50.52,50.55,25200.0,40.5882,40.5882,40.5642,40.5882,25200.0
2006-05-19 10:20:00,50.53,50.53,50.42,50.42,26500.0,40.5722,40.5722,40.4839,40.4839,26500.0
2006-05-19 10:25:00,50.5,50.53,50.5,50.53,2000.0,40.5481,40.5722,40.5481,40.5722,2000.0
2006-05-19 10:30:00,50.55,50.58,50.52,50.58,18400.0,40.5882,40.6123,40.5642,40.6123,18400.0
2006-05-19 10:35:00,50.58,50.63,50.58,50.62,23500.0,40.6123,40.6525,40.6123,40.6445,23500.0
2006-05-19 10:40:00,50.59,50.59,50.54,50.58,10700.0,40.6204,40.6204,40.5802,40.6123,10700.0
2006-05-19 10:45:00,50.61,50.62,50.59,50.62,3100.0,40.6364,40.6445,40.6204,40.6445,3100.0
2006-05-19 10:50:00,50.59,50.59,50.54,50.55,15200.0,40.6204,40.6204,40.5802,40.5882,15200.0
2006-05-19 10:55:00,50.5,50.53,50.5,50.52,3700.0,40.5481,40.5722,40.5481,40.5642,3700.0
2006-05-19 11:00:00,50.55,50.55,50.52,50.53,17000.0,40.5882,40.5882,40.5642,40.5722,17000.0
2006-05-19 11:05:00,50.46,50.46,50.42,50.42,4200.0,40.516,40.516,40.4839,40.4839,4200.0
2006-05-19 11:10:00,50.42,50.42,50.2,50.23,21700.0,40.4839,40.4839,40.3072,40.3313,21700.0
2006-05-19 11:15:00,50.22,50.34,50.22,50.34,1800.0,40.3233,40.4196,40.3233,40.4196,1800.0
2006-05-19 11:20:00,50.35,50.52,50.35,50.52,6100.0,40.4277,40.5642,40.4277,40.5642,6100.0
2006-05-19 11:25:00,50.48,50.48,50.43,50.45,1900.0,40.532,40.532,40.4919,40.508,1900.0
2006-05-19 11:30:00,50.49,50.49,50.41,50.41,8300.0,40.5401,40.5401,40.4758,40.4758,8300.0
2006-05-19 11:35:00,50.35,50.43,50.32,50.37,11900.0,40.4277,40.4919,40.4036,40.4437,11900.0
2006-05-19 11:40:00,50.37,50.41,50.33,50.36,7900.0,40.4437,40.4758,40.4116,40.4357,7900.0
2006-05-19 11:45:00,50.37,50.39,50.35,50.35,1600.0,40.4437,40.4598,40.4277,40.4277,1600.0
2006-05-19 11:50:00,50.32,50.37,50.29,50.29,1800.0,40.4036,40.4437,40.3795,40.3795,1800.0
2006-05-19 11:55:00,50.25,50.35,50.25,50.35,3700.0,40.3474,40.4277,40.3474,40.4277,3700.0
2006-05-19 12:00:00,50.36,50.39,50.35,50.38,197700.0,40.4357,40.4598,40.4277,40.4517,197700.0
2006-05-19 12:05:00,50.36,50.44,50.36,50.44,2300.0,40.4357,40.4999,40.4357,40.4999,2300.0
2006-05-19 12:10:00,50.47,50.48,50.45,50.46,400.0,40.524,40.532,40.508,40.516,400.0
2006-05-19 12:15:00,50.4,50.46,50.4,50.45,6100.0,40.4678,40.516,40.4678,40.508,6100.0
2006-05-19 12:20:00,50.37,50.44,50.37,50.43,1500.0,40.4437,40.4999,40.4437,40.4919,1500.0
2006-05-19 12:25:00,50.4,50.45,50.37,50.45,4500.0,40.4678,40.508,40.4437,40.508,4500.0
2006-05-19 12:30:00,50.45,50.5,50.45,50.5,2400.0,40.508,40.5481,40.508,40.5481,2400.0
2006-05-19 12:35:00,50.56,50.63,50.56,50.63,2400.0,40.5963,40.6525,40.5963,40.6525,2400.0
2006-05-19 12:40:00,50.56,50.72,50.56,50.7,6600.0,40.5963,40.7247,40.5963,40.7087,6600.0
2006-05-19 12:45:00,50.76,50.76,50.63,50.67,4600.0,40.7569,40.7569,40.6525,40.6846,4600.0
2006-05-19 12:50:00,50.68,50.68,50.62,50.68,3800.0,40.6926,40.6926,40.6445,40.6926,3800.0
2006-05-19 12:55:00,50.65,50.67,50.59,50.59,2400.0,40.6685,40.6846,40.6204,40.6204,2400.0
2006-05-19 13:00:00,50.65,50.65,50.58,50.63,2300.0,40.6685,40.6685,40.6123,40.6525,2300.0
2006-05-19 13:05:00,50.63,50.67,50.63,50.66,4600.0,40.6525,40.6846,40.6525,40.6766,4600.0
2006-05-19 13:10:00,50.63,50.63,50.63,50.63,300.0,40.6525,40.6525,40.6525,40.6525,300.0
2006-05-19 13:15:00,50.61,50.61,50.61,50.61,100.0,40.6364,40.6364,40.6364,40.6364,100.0
2006-05-19 13:20:00,50.7,50.71,50.64,50.64,10700.0,40.7087,40.7167,40.6605,40.6605,10700.0
2006-05-19 13:25:00,50.73,50.73,50.72,50.72,5100.0,40.7328,40.7328,40.7247,40.7247,5100.0
2006-05-19 13:30:00,50.73,50.79,50.66,50.67,10600.0,40.7328,40.7809,40.6766,40.6846,10600.0
2006-05-19 13:35:00,50.64,50.71,50.62,50.65,5400.0,40.6605,40.7167,40.6445,40.6685,5400.0
2006-05-19 13:40:00,50.64,50.76,50.64,50.76,2200.0,40.6605,40.7569,40.6605,40.7569,2200.0
2006-05-19 13:45:00,50.75,50.82,50.75,50.8,1700.0,40.7488,40.805,40.7488,40.789,1700.0
2006-05-19 13:50:00,50.81,50.82,50.78,50.8,5300.0,40.797,40.805,40.7729,40.789,5300.0
2006-05-19 13:55:00,50.79,50.79,50.74,50.76,4900.0,40.7809,40.7809,40.7408,40.7569,4900.0
2006-05-19 14:00:00,50.78,50.78,50.72,50.72,1400.0,40.7729,40.7729,40.7247,40.7247,1400.0
2006-05-19 14:05:00,50.75,50.75,50.72,50.75,700.0,40.7488,40.7488,40.7247,40.7488,700.0
2006-05-19 14:10:00,50.76,50.76,50.72,50.72,2500.0,40.7569,40.7569,40.7247,40.7247,2500.0
2006-05-19 14:15:00,50.76,50.76,50.7,50.7,24500.0,40.7569,40.7569,40.7087,40.7087,24500.0
2006-05-19 14:20:00,50.72,50.72,50.69,50.69,2600.0,40.7247,40.7247,40.7007,40.7007,2600.0
2006-05-19 14:25:00,50.7,50.75,50.7,50.75,16400.0,40.7087,40.7488,40.7087,40.7488,16400.0
2006-05-19 14:30:00,50.76,50.76,50.64,50.64,16500.0,40.7569,40.7569,40.6605,40.6605,16500.0
2006-05-19 14:35:00,50.63,50.68,50.63,50.67,1200.0,40.6525,40.6926,40.6525,40.6846,1200.0
2006-05-19 14:40:00,50.62,50.69,50.62,50.69,40800.0,40.6445,40.7007,40.6445,40.7007,40800.0
2006-05-19 14:45:00,50.68,50.68,50.66,50.66,1900.0,40.6926,40.6926,40.6766,40.6766,1900.0
2006-05-19 14:50:00,50.64,50.64,50.62,50.62,500.0,40.6605,40.6605,40.6445,40.6445,500.0
2006-05-19 14:55:00,50.61,50.61,50.56,50.56,400.0,40.6364,40.6364,40.5963,40.5963,400.0
2006-05-19 15:00:00,50.59,50.59,50.53,50.58,14200.0,40.6204,40.6204,40.5722,40.6123,14200.0
2006-05-19 15:05:00,50.52,50.59,50.52,50.58,1300.0,40.5642,40.6204,40.5642,40.6123,1300.0
2006-05-19 15:10:00,50.57,50.57,50.39,50.4,2800.0,40.6043,40.6043,40.4598,40.4678,2800.0
2006-05-19 15:15:00,50.45,50.52,50.43,50.47,2700.0,40.508,40.5642,40.4919,40.524,2700.0
2006-05-19 15:20:00,50.46,50.46,50.42,50.44,3700.0,40.516,40.516,40.4839,40.4999,3700.0
2006-05-19 15:25:00,50.43,50.5,50.43,50.49,10500.0,40.4919,40.5481,40.4919,40.5401,10500.0
2006-05-19 15:30:00,50.57,50.61,50.55,50.56,8100.0,40.6043,40.6364,40.5882,40.5963,8100.0
2006-05-19 15:35:00,50.52,50.55,50.5,50.55,1400.0,40.5642,40.5882,40.5481,40.5882,1400.0
2006-05-19 15:40:00,50.55,50.63,50.53,50.63,7300.0,40.5882,40.6525,40.5722,40.6525,7300.0
2006-05-19 15:45:00,50.67,50.73,50.62,50.73,6700.0,40.6846,40.7328,40.6445,40.7328,6700.0
2006-05-19 15:50:00,50.71,50.71,50.71,50.71,300.0,40.7167,40.7167,40.7167,40.7167,300.0
2006-05-19 15:55:00,50.71,50.74,50.64,50.69,4400.0,40.7167,40.7408,40.6605,40.7007,4400.0
2006-05-19 16:00:00,50.69,50.7,50.69,50.7,37100.0,40.7007,40.7087,40.7007,40.7087,37100.0
2006-05-19 16:05:00,50.7,50.7,50.7,50.7,0.0,40.7087,40.7087,40.7087,40.7087,0.0
2006-05-19 16:10:00,50.7,50.7,50.7,50.7,0.0,40.7087,40.7087,40.7087,40.7087,0.0
2006-05-22 09:30:00,50.41,50.41,50.41,50.41,100.0,40.4758,40.4758,40.4758,40.4758,100.0
2006-05-22 09:35:00,50.54,50.64,50.49,50.63,63000.0,40.5802,40.6605,40.5401,40.6525,63000.0
2006-05-22 09:40:00,50.54,50.6,50.49,50.5,32300.0,40.5802,40.6284,40.5401,40.5481,32300.0
2006-05-22 09:45:00,50.53,50.53,50.41,50.43,9900.0,40.5722,40.5722,40.4758,40.4919,9900.0
2006-05-22 09:50:00,50.5,50.55,50.41,50.55,24800.0,40.5481,40.5882,40.4758,40.5882,24800.0
2006-05-22 09:55:00,50.54,50.54,50.45,50.45,3000.0,40.5802,40.5802,40.508,40.508,3000.0
2006-05-22 10:00:00,50.45,50.45,50.36,50.36,6300.0,40.508,40.508,40.4357,40.4357,6300.0
2006-05-22 10:05:00,50.33,50.35,50.3,50.3,22500.0,40.4116,40.4277,40.3875,40.3875,22500.0
2006-05-22 10:10:00,50.3,50.35,50.27,50.3,10300.0,40.3875,40.4277,40.3634,40.3875,10300.0
2006-05-22 10:15:00,50.32,50.36,50.25,50.36,2900.0,40.4036,40.4357,40.3474,40.4357,2900.0
2006-05-22 10:20:00,50.36,50.36,50.26,50.29,8400.0,40.4357,40.4357,40.3554,40.3795,8400.0
2006-05-22 10:25:00,50.26,50.32,50.23,50.32,7700.0,40.3554,40.4036,40.3313,40.4036,7700.0
2006-05-22 10:30:00,50.36,50.41,50.34,50.36,4300.0,40.4357,40.4758,40.4196,40.4357,4300.0
2006-05-22 10:35:00,50.36,50.45,50.36,50.45,3500.0,40.4357,40.508,40.4357,40.508,3500.0
2006-05-22 10:40:00,50.39,50.39,50.36,50.38,10200.0,40.4598,40.4598,40.4357,40.4517,10200.0
2006-05-22 10:45:00,50.36,50.36,50.3,50.3,11300.0,40.4357,40.4357,40.3875,40.3875,11300.0
2006-05-22 10:50:00,50.33,50.4,50.33,50.4,2200.0,40.4116,40.4678,40.4116,40.4678,2200.0
2006-05-22 10:55:00,50.4,50.4,50.37,50.4,38100.0,40.4678,40.4678,40.4437,40.4678,38100.0
2006-05-22 11:00:00,50.29,50.31,50.24,50.28,8700.0,40.3795,40.3955,40.3393,40.3715,8700.0
2006-05-22 11:05:00,50.25,50.27,50.22,50.26,23500.0,40.3474,40.3634,40.3233,40.3554,23500.0
2006-05-22 11:10:00,50.22,50.26,50.15,50.18,75700.0,40.3233,40.3554,40.2671,40.2912,75700.0
2006-05-22 11:15:00,50.18,50.19,50.14,50.18,20300.0,40.2912,40.2992,40.259,40.2912,20300.0
2006-05-22 11:20:00,50.22,50.29,50.21,50.23,18000.0,40.3233,40.3795,40.3152,40.3313,18000.0
2006-05-22 11:25:00,50.23,50.23,50.19,50.22,16300.0,40.3313,40.3313,40.2992,40.3233,16300.0
2006-05-22 11:30:00,50.22,50.34,50.2,50.34,29600.0,40.3233,40.4196,40.3072,40.4196,29600.0
2006-05-22 11:35:00,50.31,50.31,50.22,50.25,7200.0,40.3955,40.3955,40.3233,40.3474,7200.0
2006-05-22 11:40:00,50.27,50.27,50.19,50.19,14700.0,40.3634,40.3634,40.2992,40.2992,14700.0
2006-05-22 11:45:00,50.14,50.24,50.11,50.13,23400.0,40.259,40.3393,40.235,40.251,23400.0
2006-05-22 11:50:00,50.13,50.13,50.03,50.1,19100.0,40.251,40.251,40.1707,40.2269,19100.0
2006-05-22 11:55:00,50.07,50.23,50.05,50.19,54800.0,40.2028,40.3313,40.1868,40.2992,54800.0
2006-05-22 12:00:00,50.22,50.28,50.18,50.28,89700.0,40.3233,40.3715,40.2912,40.3715,89700.0
2006-05-22 12:05:00,50.34,50.39,50.31,50.34,12200.0,40.4196,40.4598,40.3955,40.4196,12200.0
2006-05-22 12:10:00,50.35,50.37,50.3,50.3,26600.0,40.4277,40.4437,40.3875,40.3875,26600.0
2006-05-22 12:15:00,50.29,50.32,50.25,50.3,5100.0,40.3795,40.4036,40.3474,40.3875,5100.0
2006-05-22 12:20:00,50.29,50.34,50.22,50.25,1900.0,40.3795,40.4196,40.3233,40.3474,1900.0
2006-05-22 12:25:00,50.2,50.23,50.14,50.16,11700.0,40.3072,40.3313,40.259,40.2751,11700.0
2006-05-22 12:30:00,50.16,50.25,50.16,50.2,7100.0,40.2751,40.3474,40.2751,40.3072,7100.0
2006-05-22 12:35:00,50.2,50.23,50.15,50.23,2700.0,40.3072,40.3313,40.2671,40.3313,2700.0
2006-05-22 12:40:00,50.21,50.23,50.2,50.2,30900.0,40.3152,40.3313,40.3072,40.3072,30900.0
2006-05-22 12:45:00,50.26,50.35,50.25,50.25,12000.0,40.3554,40.4277,40.3474,40.3474,12000.0
2006-05-22 12:50:00,50.25,50.25,50.23,50.23,2200.0,40.3474,40.3474,40.3313,40.3313,2200.0
2006-05-22 12:55:00,50.2,50.2,50.16,50.16,500.0,40.3072,40.3072,40.2751,40.2751,500.0
2006-05-22 13:00:00,50.17,50.2,50.14,50.16,2800.0,40.2831,40.3072,40.259,40.2751,2800.0
2006-05-22 13:05:00,50.13,50.19,50.13,50.16,900.0,40.251,40.2992,40.251,40.2751,900.0
2006-05-22 13:10:00,50.17,50.2,50.15,50.16,2000.0,40.2831,40.3072,40.2671,40.2751,2000.0
2006-05-22 13:15:00,50.15,50.2,50.15,50.2,4100.0,40.2671,40.3072,40.2671,40.3072,4100.0
2006-05-22 13:20:00,50.16,50.2,50.16,50.2,12900.0,40.2751,40.3072,40.2751,40.3072,12900.0
2006-05-22 13:25:00,50.2,50.26,50.16,50.25,15700.0,40.3072,40.3554,40.2751,40.3474,15700.0
2006-05-22 13:30:00,50.22,50.24,50.19,50.19,32800.0,40.3233,40.3393,40.2992,40.2992,32800.0
2006-05-22 13:35:00,50.21,50.21,50.18,50.2,16600.0,40.3152,40.3152,40.2912,40.3072,16600.0
2006-05-22 13:40:00,50.22,50.23,50.17,50.17,2300.0,40.3233,40.3313,40.2831,40.2831,2300.0
2006-05-22 13:45:00,50.2,50.24,50.16,50.24,10900.0,40.3072,40.3393,40.2751,40.3393,10900.0
2006-05-22 13:50:00,50.21,50.24,50.21,50.22,2500.0,40.3152,40.3393,40.3152,40.3233,2500.0
2006-05-22 13:55:00,50.17,50.22,50.17,50.22,3200.0,40.2831,40.3233,40.2831,40.3233,3200.0
2006-05-22 14:00:00,50.21,50.21,50.07,50.11,3000.0,40.3152,40.3152,40.2028,40.235,3000.0
2006-05-22 14:05:00,50.1,50.1,50.04,50.04,800.0,40.2269,40.2269,40.1788,40.1788,800.0
2006-05-22 14:10:00,50.09,50.2,50.05,50.2,14100.0,40.2189,40.3072,40.1868,40.3072,14100.0
2006-05-22 14:15:00,50.2,50.27,50.14,50.23,76200.0,40.3072,40.3634,40.259,40.3313,76200.0
2006-05-22 14:20:00,50.19,50.24,50.19,50.21,6500.0,40.2992,40.3393,40.2992,40.3152,6500.0
2006-05-22 14:25:00,50.24,50.33,50.23,50.31,24400.0,40.3393,40.4116,40.3313,40.3955,24400.0
2006-05-22 14:30:00,50.23,50.32,50.23,50.32,3000.0,40.3313,40.4036,40.3313,40.4036,3000.0
2006-05-22 14:35:00,50.26,50.32,50.23,50.24,26000.0,40.3554,40.4036,40.3313,40.3393,26000.0
2006-05-22 14:40:00,50.21,50.25,50.16,50.18,5300.0,40.3152,40.3474,40.2751,40.2912,5300.0
2006-05-22 14:45:00,50.18,50.18,50.18,50.18,1000.0,40.2912,40.2912,40.2912,40.2912,1000.0
2006-05-22 14:50:00,50.17,50.25,50.17,50.19,3500.0,40.2831,40.3474,40.2831,40.2992,3500.0
2006-05-22 14:55:00,50.22,50.22,50.2,50.2,40100.0,40.3233,40.3233,40.3072,40.3072,40100.0
2006-05-22 15:00:00,50.18,50.34,50.18,50.33,22200.0,40.2912,40.4196,40.2912,40.4116,22200.0
2006-05-22 15:05:00,50.31,50.34,50.28,50.3,12800.0,40.3955,40.4196,40.3715,40.3875,12800.0
2006-05-22 15:10:00,50.39,50.4,50.3,50.32,31700.0,40.4598,40.4678,40.3875,40.4036,31700.0
2006-05-22 15:15:00,50.33,50.44,50.33,50.42,10300.0,40.4116,40.4999,40.4116,40.4839,10300.0
2006-05-22 15:20:00,50.43,50.46,50.43,50.46,15800.0,40.4919,40.516,40.4919,40.516,15800.0
2006-05-22 15:25:00,50.5,50.56,50.5,50.51,6700.0,40.5481,40.5963,40.5481,40.5561,6700.0
2006-05-22 15:30:00,50.49,50.56,50.46,50.56,7300.0,40.5401,40.5963,40.516,40.5963,7300.0
2006-05-22 15:35:00,50.6,50.61,50.6,50.61,1400.0,40.6284,40.6364,40.6284,40.6364,1400.0
2006-05-22 15:40:00,50.61,50.61,50.43,50.43,6200.0,40.6364,40.6364,40.4919,40.4919,6200.0
2006-05-22 15:45:00,50.49,50.49,50.43,50.49,7900.0,40.5401,40.5401,40.4919,40.5401,7900.0
2006-05-22 15:50:00,50.48,50.48,50.34,50.38,22900.0,40.532,40.532,40.4196,40.4517,22900.0
2006-05-22 15:55:00,50.38,50.38,50.36,50.36,3200.0,40.4517,40.4517,40.4357,40.4357,3200.0
2006-05-22 16:00:00,50.36,50.36,50.36,50.36,4400.0,40.4357,40.4357,40.4357,40.4357,4400.0
2006-05-22 16:05:00,50.36,50.36,50.36,50.36,0.0,40.4357,40.4357,40.4357,40.4357,0.0
2006-05-22 16:10:00,50.36,50.36,50.36,50.36,0.0,40.4357,40.4357,40.4357,40.4357,0.0
2006-05-23 09:30:00,50.7,50.75,50.62,50.75,32200.0,40.7087,40.7488,40.6445,40.7488,32200.0
2006-05-23 09:35:00,50.75,50.8,50.7,50.78,18600.0,40.7488,40.789,40.7087,40.7729,18600.0
2006-05-23 09:40:00,50.78,50.78,50.72,50.75,15900.0,40.7729,40.7729,40.7247,40.7488,15900.0
2006-05-23 09:45:00,50.77,50.77,50.66,50.69,21900.0,40.7649,40.7649,40.6766,40.7007,21900.0
2006-05-23 09:50:00,50.7,50.72,50.7,50.71,1200.0,40.7087,40.7247,40.7087,40.7167,1200.0
2006-05-23 09:55:00,50.7,50.7,50.63,50.64,27100.0,40.7087,40.7087,40.6525,40.6605,27100.0
2006-05-23 10:00:00,50.63,50.7,50.63,50.64,15800.0,40.6525,40.7087,40.6525,40.6605,15800.0
2006-05-23 10:05:00,50.68,50.74,50.68,50.74,6400.0,40.6926,40.7408,40.6926,40.7408,6400.0
2006-05-23 10:10:00,50.73,50.75,50.7,50.75,64000.0,40.7328,40.7488,40.7087,40.7488,64000.0
2006-05-23 10:15:00,50.76,50.79,50.75,50.76,52700.0,40.7569,40.7809,40.7488,40.7569,52700.0
2006-05-23 10:20:00,50.77,50.78,50.75,50.76,8200.0,40.7649,40.7729,40.7488,40.7569,8200.0
2006-05-23 10:25:00,50.79,50.8,50.74,50.78,4000.0,40.7809,40.789,40.7408,40.7729,4000.0
2006-05-23 10:30:00,50.8,50.82,50.77,50.82,1100.0,40.789,40.805,40.7649,40.805,1100.0
2006-05-23 10:35:00,50.8,50.85,50.8,50.81,12500.0,40.789,40.8291,40.789,40.797,12500.0
2006-05-23 10:40:00,50.83,50.83,50.83,50.83,1100.0,40.8131,40.8131,40.8131,40.8131,1100.0
2006-05-23 10:45:00,50.79,50.81,50.76,50.78,50300.0,40.7809,40.797,40.7569,40.7729,50300.0
2006-05-23 10:50:00,50.8,50.8,50.8,50.8,1300.0,40.789,40.789,40.789,40.789,1300.0
2006-05-23 10:55:00,50.77,50.78,50.75,50.75,3600.0,40.7649,40.7729,40.7488,40.7488,3600.0
2006-05-23 11:00:00,50.75,50.79,50.75,50.79,2900.0,40.7488,40.7809,40.7488,40.7809,2900.0
2006-05-23 11:05:00,50.77,50.79,50.7,50.7,5300.0,40.7649,40.7809,40.7087,40.7087,5300.0
2006-05-23 11:10:00,50.66,50.73,50.66,50.73,6400.0,40.6766,40.7328,40.6766,40.7328,6400.0
2006-05-23 11:15:00,50.72,50.75,50.67,50.75,6000.0,40.7247,40.7488,40.6846,40.7488,6000.0
2006-05-23 11:20:00,50.74,50.74,50.7,50.71,11900.0,40.7408,40.7408,40.7087,40.7167,11900.0
2006-05-23 11:25:00,50.71,50.71,50.68,50.71,11300.0,40.7167,40.7167,40.6926,40.7167,11300.0
2006-05-23 11:30:00,50.71,50.76,50.69,50.74,32600.0,40.7167,40.7569,40.7007,40.7408,32600.0
2006-05-23 11:35:00,50.74,50.78,50.74,50.78,2000.0,40.7408,40.7729,40.7408,40.7729,2000.0
2006-05-23 11:40:00,50.76,50.77,50.75,50.75,5000.0,40.7569,40.7649,40.7488,40.7488,5000.0
2006-05-23 11:45:00,50.77,50.77,50.71,50.75,3600.0,40.7649,40.7649,40.7167,40.7488,3600.0
2006-05-23 11:50:00,50.76,50.76,50.73,50.74,2700.0,40.7569,40.7569,40.7328,40.7408,2700.0
2006-05-23 11:55:00,50.71,50.72,50.68,50.69,4100.0,40.7167,40.7247,40.6926,40.7007,4100.0
2006-05-23 12:00:00,50.67,50.7,50.65,50.66,2800.0,40.6846,40.7087,40.6685,40.6766,2800.0
2006-05-23 12:05:00,50.63,50.7,50.63,50.7,4800.0,40.6525,40.7087,40.6525,40.7087,4800.0
2006-05-23 12:10:00,50.69,50.69,50.66,50.66,1100.0,40.7007,40.7007,40.6766,40.6766,1100.0
2006-05-23 12:15:00,50.72,50.72,50.67,50.72,2600.0,40.7247,40.7247,40.6846,40.7247,2600.0
2006-05-23 12:20:00,50.72,50.72,50.71,50.71,1100.0,40.7247,40.7247,40.7167,40.7167,1100.0
2006-05-23 12:25:00,50.67,50.67,50.62,50.66,800.0,40.6846,40.6846,40.6445,40.6766,800.0
2006-05-23 12:30:00,50.66,50.66,50.62,50.66,1500.0,40.6766,40.6766,40.6445,40.6766,1500.0
2006-05-23 12:35:00,50.62,50.65,50.62,50.62,12700.0,40.6445,40.6685,40.6445,40.6445,12700.0
2006-05-23 12:40:00,50.62,50.65,50.62,50.64,12200.0,40.6445,40.6685,40.6445,40.6605,12200.0
2006-05-23 12:45:00,50.67,50.67,50.62,50.64,1900.0,40.6846,40.6846,40.6445,40.6605,1900.0
2006-05-23 12:50:00,50.62,50.63,50.61,50.62,1800.0,40.6445,40.6525,40.6364,40.6445,1800.0
2006-05-23 12:55:00,50.61,50.63,50.6,50.63,1800.0,40.6364,40.6525,40.6284,40.6525,1800.0
2006-05-23 13:00:00,50.6,50.61,50.6,50.61,2900.0,40.6284,40.6364,40.6284,40.6364,2900.0
2006-05-23 13:05:00,50.61,50.64,50.61,50.64,5800.0,40.6364,40.6605,40.6364,40.6605,5800.0
2006-05-23 13:10:00,50.64,50.67,50.6,50.67,4600.0,40.6605,40.6846,40.6284,40.6846,4600.0
2006-05-23 13:15:00,50.67,50.68,50.62,50.68,15100.0,40.6846,40.6926,40.6445,40.6926,15100.0
2006-05-23 13:20:00,50.69,50.69,50.64,50.68,7600.0,40.7007,40.7007,40.6605,40.6926,7600.0
2006-05-23 13:25:00,50.68,50.69,50.68,50.69,3100.0,40.6926,40.7007,40.6926,40.7007,3100.0
2006-05-23 13:30:00,50.72,50.74,50.72,50.74,3400.0,40.7247,40.7408,40.7247,40.7408,3400.0
2006-05-23 13:35:00,50.75,50.75,50.72,50.75,2500.0,40.7488,40.7488,40.7247,40.7488,2500.0
2006-05-23 13:40:00,50.74,50.74,50.71,50.71,81300.0,40.7408,40.7408,40.7167,40.7167,81300.0
2006-05-23 13:45:00,50.73,50.73,50.7,50.7,50300.0,40.7328,40.7328,40.7087,40.7087,50300.0
2006-05-23 13:50:00,50.71,50.71,50.67,50.68,5000.0,40.7167,40.7167,40.6846,40.6926,5000.0
2006-05-23 13:55:00,50.67,50.68,50.67,50.67,31600.0,40.6846,40.6926,40.6846,40.6846,31600.0
2006-05-23 14:00:00,50.65,50.65,50.6,50.63,26800.0,40.6685,40.6685,40.6284,40.6525,26800.0
2006-05-23 14:05:00,50.65,50.65,50.6,50.6,1000.0,40.6685,40.6685,40.6284,40.6284,1000.0
2006-05-23 14:10:00,50.65,50.66,50.61,50.66,1000.0,40.6685,40.6766,40.6364,40.6766,1000.0
2006-05-23 14:15:00,50.66,50.7,50.63,50.64,18400.0,40.6766,40.7087,40.6525,40.6605,18400.0
2006-05-23 14:20:00,50.64,50.64,50.62,50.63,5400.0,40.6605,40.6605,40.6445,40.6525,5400.0
2006-05-23 14:25:00,50.64,50.64,50.62,50.62,1200.0,40.6605,40.6605,40.6445,40.6445,1200.0
2006-05-23 14:30:00,50.63,50.67,50.62,50.67,3100.0,40.6525,40.6846,40.6445,40.6846,3100.0
2006-05-23 14:35:00,50.64,50.67,50.63,50.64,900.0,40.6605,40.6846,40.6525,40.6605,900.0
2006-05-23 14:40:00,50.59,50.59,50.53,50.58,48000.0,40.6204,40.6204,40.5722,40.6123,48000.0
2006-05-23 14:45:00,50.57,50.57,50.5,50.51,28500.0,40.6043,40.6043,40.5481,40.5561,28500.0
2006-05-23 14:50:00,50.53,50.55,50.5,50.51,16900.0,40.5722,40.5882,40.5481,40.5561,16900.0
2006-05-23 14:55:00,50.45,50.52,50.45,50.52,1500.0,40.508,40.5642,40.508,40.5642,1500.0
2006-05-23 15:00:00,50.48,50.48,50.41,50.46,14200.0,40.532,40.532,40.4758,40.516,14200.0
2006-05-23 15:05:00,50.47,50.51,50.47,50.48,9000.0,40.524,40.5561,40.524,40.532,9000.0
2006-05-23 15:10:00,50.48,50.57,50.48,50.57,3300.0,40.532,40.6043,40.532,40.6043,3300.0
2006-05-23 15:15:00,50.55,50.58,50.52,50.58,9700.0,40.5882,40.6123,40.5642,40.6123,9700.0
2006-05-23 15:20:00,50.58,50.58,50.45,50.45,8000.0,40.6123,40.6123,40.508,40.508,8000.0
2006-05-23 15:25:00,50.49,50.49,50.46,50.47,800.0,40.5401,40.5401,40.516,40.524,800.0
2006-05-23 15:30:00,50.45,50.45,50.37,50.44,21000.0,40.508,40.508,40.4437,40.4999,21000.0
2006-05-23 15:35:00,50.44,50.45,50.42,50.42,7100.0,40.4999,40.508,40.4839,40.4839,7100.0
2006-05-23 15:40:00,50.42,50.42,50.28,50.28,16700.0,40.4839,40.4839,40.3715,40.3715,16700.0
2006-05-23 15:45:00,50.23,50.3,50.21,50.26,2700.0,40.3313,40.3875,40.3152,40.3554,2700.0
2006-05-23 15:50:00,50.26,50.29,50.2,50.2,3400.0,40.3554,40.3795,40.3072,40.3072,3400.0
2006-05-23 15:55:00,50.18,50.21,50.14,50.14,2500.0,40.2912,40.3152,40.259,40.259,2500.0
2006-05-23 16:00:00,50.13,50.13,50.05,50.05,14100.0,40.251,40.251,40.1868,40.1868,14100.0
2006-05-23 16:05:00,50.03,50.03,50.0,50.0,100400.0,40.1707,40.1707,40.1466,40.1466,100400.0
2006-05-23 16:10:00,50.0,50.0,49.9,49.9,39200.0,40.1466,40.1466,40.0663,40.0663,39200.0
2006-05-24 09:30:00,50.1,50.1,50.1,50.1,400.0,40.2269,40.2269,40.2269,40.2269,400.0
2006-05-24 09:35:00,49.9,50.02,49.9,49.97,146600.0,40.0663,40.1627,40.0663,40.1225,146600.0
2006-05-24 09:40:00,50.0,50.06,49.92,50.06,203100.0,40.1466,40.1948,40.0824,40.1948,203100.0
2006-05-24 09:45:00,50.04,50.18,50.04,50.18,2200.0,40.1788,40.2912,40.1788,40.2912,2200.0
2006-05-24 09:50:00,50.33,50.35,50.21,50.25,17000.0,40.4116,40.4277,40.3152,40.3474,17000.0
2006-05-24 09:55:00,50.24,50.33,50.2,50.33,7000.0,40.3393,40.4116,40.3072,40.4116,7000.0
2006-05-24 10:00:00,50.33,50.44,50.2,50.4,31100.0,40.4116,40.4999,40.3072,40.4678,31100.0
2006-05-24 10:05:00,50.39,50.39,50.35,50.35,9000.0,40.4598,40.4598,40.4277,40.4277,9000.0
2006-05-24 10:10:00,50.34,50.36,50.34,50.36,7300.0,40.4196,40.4357,40.4196,40.4357,7300.0
2006-05-24 10:15:00,50.3,50.3,50.25,50.27,8900.0,40.3875,40.3875,40.3474,40.3634,8900.0
2006-05-24 10:20:00,50.27,50.32,50.27,50.29,14400.0,40.3634,40.4036,40.3634,40.3795,14400.0
2006-05-24 10:25:00,50.33,50.41,50.33,50.38,4000.0,40.4116,40.4758,40.4116,40.4517,4000.0
2006-05-24 10:30:00,50.4,50.43,50.35,50.38,1400.0,40.4678,40.4919,40.4277,40.4517,1400.0
2006-05-24 10:35:00,50.38,50.47,50.36,50.41,9000.0,40.4517,40.524,40.4357,40.4758,9000.0
2006-05-24 10:40:00,50.41,50.41,50.37,50.37,8300.0,40.4758,40.4758,40.4437,40.4437,8300.0
2006-05-24 10:45:00,50.37,50.37,50.33,50.33,900.0,40.4437,40.4437,40.4116,40.4116,900.0
2006-05-24 10:50:00,50.36,50.4,50.36,50.38,700.0,40.4357,40.4678,40.4357,40.4517,700.0
2006-05-24 10:55:00,50.35,50.35,50.28,50.28,700.0,40.4277,40.4277,40.3715,40.3715,700.0
2006-05-24 11:00:00,50.31,50.32,50.24,50.24,37000.0,40.3955,40.4036,40.3393,40.3393,37000.0
2006-05-24 11:05:00,50.26,50.3,50.25,50.27,12500.0,40.3554,40.3875,40.3474,40.3634,12500.0
2006-05-24 11:10:00,50.27,50.28,50.25,50.26,3100.0,40.3634,40.3715,40.3474,40.3554,3100.0
2006-05-24 11:15:00,50.26,50.26,50.16,50.16,8100.0,40.3554,40.3554,40.2751,40.2751,8100.0
2006-05-24 11:20:00,50.15,50.25,50.13,50.25,16800.0,40.2671,40.3474,40.251,40.3474,16800.0
2006-05-24 11:25:00,50.25,50.25,50.09,50.11,9900.0,40.3474,40.3474,40.2189,40.235,9900.0
2006-05-24 11:30:00,50.15,50.15,50.02,50.11,13100.0,40.2671,40.2671,40.1627,40.235,13100.0
2006-05-24 11:35:00,50.11,50.12,50.05,50.07,82300.0,40.235,40.243,40.1868,40.2028,82300.0
2006-05-24 11:40:00,50.07,50.11,50.06,50.11,4500.0,40.2028,40.235,40.1948,40.235,4500.0
2006-05-24 11:45:00,50.13,50.14,50.1,50.1,1600.0,40.251,40.259,40.2269,40.2269,1600.0
2006-05-24 11:50:00,50.13,50.18,50.07,50.18,2600.0,40.251,40.2912,40.2028,40.2912,2600.0
2006-05-24 11:55:00,50.15,50.28,50.15,50.23,3000.0,40.2671,40.3715,40.2671,40.3313,3000.0
2006-05-24 12:00:00,50.21,50.25,50.15,50.25,39400.0,40.3152,40.3474,40.2671,40.3474,39400.0
2006-05-24 12:05:00,50.23,50.28,50.19,50.25,28900.0,40.3313,40.3715,40.2992,40.3474,28900.0
2006-05-24 12:10:00,50.2,50.22,50.16,50.2,20300.0,40.3072,40.3233,40.2751,40.3072,20300.0
2006-05-24 12:15:00,50.19,50.2,50.19,50.2,800.0,40.2992,40.3072,40.2992,40.3072,800.0
2006-05-24 12:20:00,50.25,50.25,50.08,50.08,300.0,40.3474,40.3474,40.2109,40.2109,300.0
2006-05-24 12:25:00,50.11,50.13,50.05,50.05,2000.0,40.235,40.251,40.1868,40.1868,2000.0
2006-05-24 12:30:00,50.09,50.09,50.03,50.03,500.0,40.2189,40.2189,40.1707,40.1707,500.0
2006-05-24 12:35:00,50.01,50.09,49.97,49.98,800.0,40.1547,40.2189,40.1225,40.1306,800.0
2006-05-24 12:40:00,49.91,49.91,49.88,49.88,2000.0,40.0744,40.0744,40.0503,40.0503,2000.0
2006-05-24 12:45:00,49.9,49.94,49.89,49.89,4900.0,40.0663,40.0985,40.0583,40.0583,4900.0
2006-05-24 12:50:00,49.93,50.01,49.92,50.01,12700.0,40.0904,40.1547,40.0824,40.1547,12700.0
2006-05-24 12:55:00,49.98,49.98,49.92,49.92,5500.0,40.1306,40.1306,40.0824,40.0824,5500.0
2006-05-24 13:00:00,49.92,49.92,49.8,49.85,12700.0,40.0824,40.0824,39.986,40.0262,12700.0
2006-05-24 13:05:00,49.95,49.95,49.9,49.9,1800.0,40.1065,40.1065,40.0663,40.0663,1800.0
2006-05-24 13:10:00,49.9,49.92,49.9,49.91,600.0,40.0663,40.0824,40.0663,40.0744,600.0
2006-05-24 13:15:00,49.96,49.96,49.85,49.85,6700.0,40.1145,40.1145,40.0262,40.0262,6700.0
2006-05-24 13:20:00,49.82,49.92,49.82,49.88,2200.0,40.0021,40.0824,40.0021,40.0503,2200.0
2006-05-24 13:25:00,49.83,49.85,49.81,49.85,2000.0,40.0101,40.0262,39.9941,40.0262,2000.0
2006-05-24 13:30:00,49.75,49.79,49.68,49.68,6100.0,39.9459,39.978,39.8897,39.8897,6100.0
2006-05-24 13:35:00,49.64,49.82,49.64,49.82,5500.0,39.8576,40.0021,39.8576,40.0021,5500.0
2006-05-24 13:40:00,49.8,49.8,49.7,49.78,13100.0,39.986,39.986,39.9058,39.97,13100.0
2006-05-24 13:45:00,49.77,49.92,49.77,49.91,11100.0,39.962,40.0824,39.962,40.0744,11100.0
2006-05-24 13:50:00,49.88,49.96,49.88,49.93,8900.0,40.0503,40.1145,40.0503,40.0904,8900.0
2006-05-24 13:55:00,49.96,50.07,49.94,50.04,4200.0,40.1145,40.2028,40.0985,40.1788,4200.0
2006-05-24 14:00:00,49.99,50.09,49.99,50.09,3900.0,40.1386,40.2189,40.1386,40.2189,3900.0
2006-05-24 14:05:00,50.11,50.11,50.0,50.0,11900.0,40.235,40.235,40.1466,40.1466,11900.0
2006-05-24 14:10:00,49.95,50.02,49.92,50.01,2300.0,40.1065,40.1627,40.0824,40.1547,2300.0
2006-05-24 14:15:00,50.03,50.11,50.02,50.07,3000.0,40.1707,40.235,40.1627,40.2028,3000.0
2006-05-24 14:20:00,50.03,50.03,49.95,50.0,2000.0,40.1707,40.1707,40.1065,40.1466,2000.0
2006-05-24 14:25:00,49.99,49.99,49.85,49.87,1600.0,40.1386,40.1386,40.0262,40.0423,1600.0
2006-05-24 14:30:00,49.81,49.97,49.81,49.97,1800.0,39.9941,40.1225,39.9941,40.1225,1800.0
2006-05-24 14:35:00,49.89,50.06,49.88,50.06,4700.0,40.0583,40.1948,40.0503,40.1948,4700.0
2006-05-24 14:40:00,50.04,50.09,50.04,50.09,200.0,40.1788,40.2189,40.1788,40.2189,200.0
2006-05-24 14:45:00,50.12,50.26,50.1,50.19,5000.0,40.243,40.3554,40.2269,40.2992,5000.0
2006-05-24 14:50:00,50.17,50.17,50.06,50.06,19300.0,40.2831,40.2831,40.1948,40.1948,19300.0
2006-05-24 14:55:00,50.14,50.22,50.1,50.2,7600.0,40.259,40.3233,40.2269,40.3072,7600.0
2006-05-24 15:00:00,50.22,50.25,50.19,50.22,10000.0,40.3233,40.3474,40.2992,40.3233,10000.0
2006-05-24 15:05:00,50.2,50.26,50.11,50.15,5500.0,40.3072,40.3554,40.235,40.2671,5500.0
2006-05-24 15:10:00,50.15,50.15,50.05,50.09,2600.0,40.2671,40.2671,40.1868,40.2189,2600.0
2006-05-24 15:15:00,50.12,50.15,50.07,50.14,2500.0,40.243,40.2671,40.2028,40.259,2500.0
2006-05-24 15:20:00,50.08,50.12,50.0,50.0,1000.0,40.2109,40.243,40.1466,40.1466,1000.0
2006-05-24 15:25:00,50.02,50.12,50.02,50.05,5400.0,40.1627,40.243,40.1627,40.1868,5400.0
2006-05-24 15:30:00,50.06,50.22,50.06,50.13,6700.0,40.1948,40.3233,40.1948,40.251,6700.0
2006-05-24 15:35:00,50.2,50.29,50.2,50.29,4000.0,40.3072,40.3795,40.3072,40.3795,4000.0
2006-05-24 15:40:00,50.37,50.42,50.33,50.42,2000.0,40.4437,40.4839,40.4116,40.4839,2000.0
2006-05-24 15:45:00,50.47,50.47,50.33,50.41,4300.0,40.524,40.524,40.4116,40.4758,4300.0
2006-05-24 15:50:00,50.4,50.42,50.38,50.38,13900.0,40.4678,40.4839,40.4517,40.4517,13900.0
2006-05-24 15:55:00,50.35,50.37,50.23,50.24,8500.0,40.4277,40.4437,40.3313,40.3393,8500.0
2006-05-24 16:00:00,50.33,50.33,50.33,50.33,20000.0,40.4116,40.4116,40.4116,40.4116,20000.0
2006-05-24 16:05:00,50.33,50.33,50.33,50.33,0.0,40.4116,40.4116,40.4116,40.4116,0.0
2006-05-24 16:10:00,50.26,50.26,50.26,50.26,44200.0,40.3554,40.3554,40.3554,40.3554,44200.0
2006-05-25 09:30:00,50.6,50.6,50.5,50.5,12500.0,40.6284,40.6284,40.5481,40.5481,12500.0
2006-05-25 09:35:00,50.59,50.63,50.5,50.62,4500.0,40.6204,40.6525,40.5481,40.6445,4500.0
2006-05-25 09:40:00,50.62,50.62,50.55,50.59,33300.0,40.6445,40.6445,40.5882,40.6204,33300.0
2006-05-25 09:45:00,50.57,50.64,50.57,50.64,2600.0,40.6043,40.6605,40.6043,40.6605,2600.0
2006-05-25 09:50:00,50.61,50.63,50.58,50.63,1700.0,40.6364,40.6525,40.6123,40.6525,1700.0
2006-05-25 09:55:00,50.6,50.62,50.55,50.62,800.0,40.6284,40.6445,40.5882,40.6445,800.0
2006-05-25 10:00:00,50.61,50.61,50.52,50.57,1700.0,40.6364,40.6364,40.5642,40.6043,1700.0
2006-05-25 10:05:00,50.56,50.58,50.56,50.57,300.0,40.5963,40.6123,40.5963,40.6043,300.0
2006-05-25 10:10:00,50.57,50.57,50.47,50.47,3600.0,40.6043,40.6043,40.524,40.524,3600.0
2006-05-25 10:15:00,50.48,50.53,50.43,50.5,12400.0,40.532,40.5722,40.4919,40.5481,12400.0
2006-05-25 10:20:00,50.55,50.55,50.41,50.41,6200.0,40.5882,40.5882,40.4758,40.4758,6200.0
2006-05-25 10:25:00,50.42,50.44,50.42,50.44,1100.0,40.4839,40.4999,40.4839,40.4999,1100.0
2006-05-25 10:30:00,50.44,50.51,50.44,50.51,5300.0,40.4999,40.5561,40.4999,40.5561,5300.0
2006-05-25 10:35:00,50.51,50.51,50.51,50.51,0.0,40.5561,40.5561,40.5561,40.5561,0.0
2006-05-25 10:40:00,50.45,50.47,50.4,50.47,4100.0,40.508,40.524,40.4678,40.524,4100.0
2006-05-25 10:45:00,50.51,50.51,50.43,50.43,2200.0,40.5561,40.5561,40.4919,40.4919,2200.0
2006-05-25 10:50:00,50.47,50.53,50.45,50.48,6400.0,40.524,40.5722,40.508,40.532,6400.0
2006-05-25 10:55:00,50.48,50.49,50.48,50.49,1900.0,40.532,40.5401,40.532,40.5401,1900.0
2006-05-25 11:00:00,50.48,50.48,50.48,50.48,1300.0,40.532,40.532,40.532,40.532,1300.0
2006-05-25 11:05:00,50.47,50.51,50.47,50.51,9000.0,40.524,40.5561,40.524,40.5561,9000.0
2006-05-25 11:10:00,50.53,50.53,50.5,50.52,2400.0,40.5722,40.5722,40.5481,40.5642,2400.0
2006-05-25 11:15:00,50.48,50.49,50.48,50.49,2500.0,40.532,40.5401,40.532,40.5401,2500.0
2006-05-25 11:20:00,50.51,50.51,50.46,50.46,1200.0,40.5561,40.5561,40.516,40.516,1200.0
2006-05-25 11:25:00,50.47,50.53,50.46,50.52,7200.0,40.524,40.5722,40.516,40.5642,7200.0
2006-05-25 11:30:00,50.53,50.56,50.53,50.54,4600.0,40.5722,40.5963,40.5722,40.5802,4600.0
2006-05-25 11:35:00,50.55,50.6,50.54,50.6,60700.0,40.5882,40.6284,40.5802,40.6284,60700.0
2006-05-25 11:40:00,50.61,50.62,50.6,50.61,1500.0,40.6364,40.6445,40.6284,40.6364,1500.0
2006-05-25 11:45:00,50.65,50.65,50.61,50.65,2600.0,40.6685,40.6685,40.6364,40.6685,2600.0
2006-05-25 11:50:00,50.62,50.62,50.6,50.61,700.0,40.6445,40.6445,40.6284,40.6364,700.0
2006-05-25 11:55:00,50.6,50.68,50.6,50.68,5700.0,40.6284,40.6926,40.6284,40.6926,5700.0
2006-05-25 12:00:00,50.7,50.7,50.66,50.66,2700.0,40.7087,40.7087,40.6766,40.6766,2700.0
2006-05-25 12:05:00,50.59,50.63,50.59,50.63,1900.0,40.6204,40.6525,40.6204,40.6525,1900.0
2006-05-25 12:10:00,50.61,50.63,50.6,50.6,4600.0,40.6364,40.6525,40.6284,40.6284,4600.0
2006-05-25 12:15:00,50.6,50.62,50.6,50.62,11900.0,40.6284,40.6445,40.6284,40.6445,11900.0
2006-05-25 12:20:00,50.58,50.62,50.58,50.61,4800.0,40.6123,40.6445,40.6123,40.6364,4800.0
2006-05-25 12:25:00,50.63,50.64,50.6,50.6,4200.0,40.6525,40.6605,40.6284,40.6284,4200.0
2006-05-25 12:30:00,50.6,50.61,50.55,50.55,6800.0,40.6284,40.6364,40.5882,40.5882,6800.0
2006-05-25 12:35:00,50.56,50.57,50.52,50.53,9100.0,40.5963,40.6043,40.5642,40.5722,9100.0
2006-05-25 12:40:00,50.55,50.6,50.54,50.54,9000.0,40.5882,40.6284,40.5802,40.5802,9000.0
2006-05-25 12:45:00,50.57,50.57,50.53,50.55,6400.0,40.6043,40.6043,40.5722,40.5882,6400.0
2006-05-25 12:50:00,50.55,50.57,50.55,50.56,8300.0,40.5882,40.6043,40.5882,40.5963,8300.0
2006-05-25 12:55:00,50.55,50.61,50.55,50.61,5800.0,40.5882,40.6364,40.5882,40.6364,5800.0
2006-05-25 13:00:00,50.61,50.61,50.58,50.59,1400.0,40.6364,40.6364,40.6123,40.6204,1400.0
2006-05-25 13:05:00,50.59,50.6,50.56,50.56,4900.0,40.6204,40.6284,40.5963,40.5963,4900.0
2006-05-25 13:10:00,50.56,50.58,50.55,50.58,3400.0,40.5963,40.6123,40.5882,40.6123,3400.0
2006-05-25 13:15:00,50.56,50.59,50.56,50.59,6100.0,40.5963,40.6204,40.5963,40.6204,6100.0
2006-05-25 13:20:00,50.59,50.59,50.55,50.55,2000.0,40.6204,40.6204,40.5882,40.5882,2000.0
2006-05-25 13:25:00,50.54,50.56,50.54,50.55,800.0,40.5802,40.5963,40.5802,40.5882,800.0
2006-05-25 13:30:00,50.57,50.61,50.57,50.58,3800.0,40.6043,40.6364,40.6043,40.6123,3800.0
2006-05-25 13:35:00,50.6,50.6,50.56,50.58,8200.0,40.6284,40.6284,40.5963,40.6123,8200.0
2006-05-25 13:40:00,50.6,50.62,50.57,50.62,5400.0,40.6284,40.6445,40.6043,40.6445,5400.0
2006-05-25 13:45:00,50.62,50.64,50.6,50.63,4000.0,40.6445,40.6605,40.6284,40.6525,4000.0
2006-05-25 13:50:00,50.63,50.63,50.58,50.59,1600.0,40.6525,40.6525,40.6123,40.6204,1600.0
2006-05-25 13:55:00,50.6,50.61,50.55,50.57,2400.0,40.6284,40.6364,40.5882,40.6043,2400.0
2006-05-25 14:00:00,50.59,50.62,50.57,50.62,4000.0,40.6204,40.6445,40.6043,40.6445,4000.0
2006-05-25 14:05:00,50.61,50.62,50.61,50.62,2000.0,40.6364,40.6445,40.6364,40.6445,2000.0
2006-05-25 14:10:00,50.62,50.63,50.6,50.63,7700.0,40.6445,40.6525,40.6284,40.6525,7700.0
2006-05-25 14:15:00,50.64,50.72,50.64,50.68,6000.0,40.6605,40.7247,40.6605,40.6926,6000.0
2006-05-25 14:20:00,50.7,50.75,50.68,50.72,3100.0,40.7087,40.7488,40.6926,40.7247,3100.0
2006-05-25 14:25:00,50.74,50.74,50.66,50.69,12000.0,40.7408,40.7408,40.6766,40.7007,12000.0
2006-05-25 14:30:00,50.68,50.7,50.67,50.7,1700.0,40.6926,40.7087,40.6846,40.7087,1700.0
2006-05-25 14:35:00,50.68,50.72,50.68,50.68,11800.0,40.6926,40.7247,40.6926,40.6926,11800.0
2006-05-25 14:40:00,50.7,50.73,50.7,50.73,5000.0,40.7087,40.7328,40.7087,40.7328,5000.0
2006-05-25 14:45:00,50.73,50.73,50.71,50.73,3600.0,40.7328,40.7328,40.7167,40.7328,3600.0
2006-05-25 14:50:00,50.7,50.7,50.68,50.68,2500.0,40.7087,40.7087,40.6926,40.6926,2500.0
2006-05-25 14:55:00,50.7,50.7,50.69,50.69,1600.0,40.7087,40.7087,40.7007,40.7007,1600.0
2006-05-25 15:00:00,50.7,50.72,50.64,50.66,19100.0,40.7087,40.7247,40.6605,40.6766,19100.0
2006-05-25 15:05:00,50.63,50.67,50.63,50.65,5100.0,40.6525,40.6846,40.6525,40.6685,5100.0
2006-05-25 15:10:00,50.64,50.67,50.64,50.66,13400.0,40.6605,40.6846,40.6605,40.6766,13400.0
2006-05-25 15:15:00,50.66,50.68,50.62,50.68,4700.0,40.6766,40.6926,40.6445,40.6926,4700.0
2006-05-25 15:20:00,50.68,50.71,50.67,50.71,5900.0,40.6926,40.7167,40.6846,40.7167,5900.0
2006-05-25 15:25:00,50.72,50.75,50.71,50.75,11000.0,40.7247,40.7488,40.7167,40.7488,11000.0
2006-05-25 15:30:00,50.74,50.8,50.74,50.79,3300.0,40.7408,40.789,40.7408,40.7809,3300.0
2006-05-25 15:35:00,50.79,50.82,50.7,50.7,9300.0,40.7809,40.805,40.7087,40.7087,9300.0
2006-05-25 15:40:00,50.69,50.75,50.69,50.75,5600.0,40.7007,40.7488,40.7007,40.7488,5600.0
2006-05-25 15:45:00,50.74,50.78,50.73,50.73,5100.0,40.7408,40.7729,40.7328,40.7328,5100.0
2006-05-25 15:50:00,50.74,50.79,50.74,50.79,4300.0,40.7408,40.7809,40.7408,40.7809,4300.0
2006-05-25 15:55:00,50.79,50.84,50.78,50.8,5000.0,40.7809,40.8211,40.7729,40.789,5000.0
2006-05-25 16:00:00,50.79,50.8,50.79,50.8,600.0,40.7809,40.789,40.7809,40.789,600.0
2006-05-25 16:05:00,50.85,50.85,50.85,50.85,400.0,40.8291,40.8291,40.8291,40.8291,400.0
2006-05-25 16:10:00,50.85,50.85,50.85,50.85,0.0,40.8291,40.8291,40.8291,40.8291,0.0
2006-05-26 09:30:00,51.13,51.17,50.98,50.98,59400.0,41.0539,41.0861,40.9335,40.9335,59400.0
2006-05-26 09:35:00,50.98,50.98,50.98,50.98,900.0,40.9335,40.9335,40.9335,40.9335,900.0
2006-05-26 09:40:00,50.98,50.98,50.9,50.96,2400.0,40.9335,40.9335,40.8693,40.9174,2400.0
2006-05-26 09:45:00,50.98,51.02,50.93,50.93,3200.0,40.9335,40.9656,40.8934,40.8934,3200.0
2006-05-26 09:50:00,50.9,50.94,50.9,50.91,5700.0,40.8693,40.9014,40.8693,40.8773,5700.0
2006-05-26 09:55:00,50.91,50.95,50.91,50.92,2300.0,40.8773,40.9094,40.8773,40.8853,2300.0
2006-05-26 10:00:00,50.98,51.02,50.95,51.02,700.0,40.9335,40.9656,40.9094,40.9656,700.0
2006-05-26 10:05:00,51.03,51.03,51.03,51.03,200.0,40.9737,40.9737,40.9737,40.9737,200.0
2006-05-26 10:10:00,51.02,51.02,51.01,51.02,1200.0,40.9656,40.9656,40.9576,40.9656,1200.0
2006-05-26 10:15:00,51.02,51.02,51.02,51.02,600.0,40.9656,40.9656,40.9656,40.9656,600.0
2006-05-26 10:20:00,51.0,51.03,51.0,51.01,1500.0,40.9496,40.9737,40.9496,40.9576,1500.0
2006-05-26 10:25:00,51.0,51.03,50.97,50.97,3500.0,40.9496,40.9737,40.9255,40.9255,3500.0
2006-05-26 10:30:00,50.97,50.99,50.96,50.98,2500.0,40.9255,40.9415,40.9174,40.9335,2500.0
2006-05-26 10:35:00,50.96,51.0,50.89,50.89,26100.0,40.9174,40.9496,40.8612,40.8612,26100.0
2006-05-26 10:40:00,50.89,50.94,50.88,50.91,3100.0,40.8612,40.9014,40.8532,40.8773,3100.0
2006-05-26 10:45:00,50.89,50.91,50.85,50.85,4100.0,40.8612,40.8773,40.8291,40.8291,4100.0
2006-05-26 10:50:00,50.92,50.97,50.92,50.94,2700.0,40.8853,40.9255,40.8853,40.9014,2700.0
2006-05-26 10:55:00,50.97,50.97,50.92,50.92,2500.0,40.9255,40.9255,40.8853,40.8853,2500.0
2006-05-26 11:00:00,50.94,50.97,50.93,50.93,2900.0,40.9014,40.9255,40.8934,40.8934,2900.0
2006-05-26 11:05:00,50.97,51.02,50.97,51.02,1500.0,40.9255,40.9656,40.9255,40.9656,1500.0
2006-05-26 11:10:00,51.01,51.03,51.01,51.02,3700.0,40.9576,40.9737,40.9576,40.9656,3700.0
2006-05-26 11:15:00,51.0,51.02,51.0,51.02,400.0,40.9496,40.9656,40.9496,40.9656,400.0
2006-05-26 11:20:00,51.0,51.07,51.0,51.05,57200.0,40.9496,41.0058,40.9496,40.9897,57200.0
2006-05-26 11:25:00,51.09,51.09,51.05,51.08,400.0,41.0218,41.0218,40.9897,41.0138,400.0
2006-05-26 11:30:00,51.07,51.09,51.05,51.09,1600.0,41.0058,41.0218,40.9897,41.0218,1600.0
2006-05-26 11:35:00,51.11,51.12,51.09,51.12,2000.0,41.0379,41.0459,41.0218,41.0459,2000.0
2006-05-26 11:40:00,51.08,51.08,51.05,51.05,500.0,41.0138,41.0138,40.9897,40.9897,500.0
2006-05-26 11:45:00,51.09,51.09,51.09,51.09,100.0,41.0218,41.0218,41.0218,41.0218,100.0
2006-05-26 11:50:00,51.07,51.07,51.04,51.04,1500.0,41.0058,41.0058,40.9817,40.9817,1500.0
2006-05-26 11:55:00,51.05,51.11,51.04,51.04,11800.0,40.9897,41.0379,40.9817,40.9817,11800.0
2006-05-26 12:00:00,51.04,51.05,51.03,51.05,54100.0,40.9817,40.9897,40.9737,40.9897,54100.0
2006-05-26 12:05:00,50.99,51.01,50.96,51.0,2100.0,40.9415,40.9576,40.9174,40.9496,2100.0
2006-05-26 12:10:00,51.0,51.03,51.0,51.01,18800.0,40.9496,40.9737,40.9496,40.9576,18800.0
2006-05-26 12:15:00,51.01,51.04,51.0,51.04,31600.0,40.9576,40.9817,40.9496,40.9817,31600.0
2006-05-26 12:20:00,51.03,51.04,50.99,50.99,22800.0,40.9737,40.9817,40.9415,40.9415,22800.0
2006-05-26 12:25:00,51.0,51.03,51.0,51.03,400.0,40.9496,40.9737,40.9496,40.9737,400.0
2006-05-26 12:30:00,51.03,51.03,50.99,51.02,300.0,40.9737,40.9737,40.9415,40.9656,300.0
2006-05-26 12:35:00,51.01,51.04,51.01,51.02,400.0,40.9576,40.9817,40.9576,40.9656,400.0
2006-05-26 12:40:00,51.05,51.06,51.05,51.06,1700.0,40.9897,40.9977,40.9897,40.9977,1700.0
2006-05-26 12:45:00,51.05,51.06,51.05,51.06,600.0,40.9897,40.9977,40.9897,40.9977,600.0
2006-05-26 12:50:00,51.05,51.05,51.03,51.03,600.0,40.9897,40.9897,40.9737,40.9737,600.0
2006-05-26 12:55:00,51.02,51.04,51.0,51.02,2200.0,40.9656,40.9817,40.9496,40.9656,2200.0
2006-05-26 13:00:00,51.03,51.03,51.01,51.01,1400.0,40.9737,40.9737,40.9576,40.9576,1400.0
2006-05-26 13:05:00,50.99,51.02,50.99,51.01,10000.0,40.9415,40.9656,40.9415,40.9576,10000.0
2006-05-26 13:10:00,51.01,51.01,50.94,51.0,1900.0,40.9576,40.9576,40.9014,40.9496,1900.0
2006-05-26 13:15:00,50.94,50.94,50.94,50.94,100.0,40.9014,40.9014,40.9014,40.9014,100.0
2006-05-26 13:20:00,51.0,51.02,50.95,51.02,17300.0,40.9496,40.9656,40.9094,40.9656,17300.0
2006-05-26 13:25:00,50.99,51.02,50.97,50.98,2500.0,40.9415,40.9656,40.9255,40.9335,2500.0
2006-05-26 13:30:00,50.97,51.0,50.97,51.0,1600.0,40.9255,40.9496,40.9255,40.9496,1600.0
2006-05-26 13:35:00,50.96,51.03,50.96,50.99,1600.0,40.9174,40.9737,40.9174,40.9415,1600.0
2006-05-26 13:40:00,50.99,51.0,50.95,50.99,3000.0,40.9415,40.9496,40.9094,40.9415,3000.0
2006-05-26 13:45:00,50.96,51.01,50.96,51.01,4000.0,40.9174,40.9576,40.9174,40.9576,4000.0
2006-05-26 13:50:00,50.99,50.99,50.97,50.98,1000.0,40.9415,40.9415,40.9255,40.9335,1000.0
2006-05-26 13:55:00,50.96,51.03,50.96,51.03,11200.0,40.9174,40.9737,40.9174,40.9737,11200.0
2006-05-26 14:00:00,51.02,51.02,51.0,51.0,800.0,40.9656,40.9656,40.9496,40.9496,800.0
2006-05-26 14:05:00,51.04,51.04,51.0,51.03,15400.0,40.9817,40.9817,40.9496,40.9737,15400.0
2006-05-26 14:10:00,51.03,51.07,51.0,51.04,8000.0,40.9737,41.0058,40.9496,40.9817,8000.0
2006-05-26 14:15:00,51.06,51.06,51.01,51.04,400.0,40.9977,40.9977,40.9576,40.9817,400.0
2006-05-26 14:20:00,51.01,51.09,51.01,51.05,1900.0,40.9576,41.0218,40.9576,40.9897,1900.0
2006-05-26 14:25:00,51.08,51.1,51.02,51.02,4700.0,41.0138,41.0299,40.9656,40.9656,4700.0
2006-05-26 14:30:00,51.04,51.08,51.02,51.08,20200.0,40.9817,41.0138,40.9656,41.0138,20200.0
2006-05-26 14:35:00,51.08,51.08,51.02,51.03,11400.0,41.0138,41.0138,40.9656,40.9737,11400.0
2006-05-26 14:40:00,51.05,51.06,51.0,51.0,15100.0,40.9897,40.9977,40.9496,40.9496,15100.0
2006-05-26 14:45:00,51.01,51.01,50.97,51.0,3200.0,40.9576,40.9576,40.9255,40.9496,3200.0
2006-05-26 14:50:00,51.0,51.01,50.99,51.0,3600.0,40.9496,40.9576,40.9415,40.9496,3600.0
2006-05-26 14:55:00,51.01,51.01,50.98,51.01,7200.0,40.9576,40.9576,40.9335,40.9576,7200.0
2006-05-26 15:00:00,50.99,51.01,50.98,50.99,6200.0,40.9415,40.9576,40.9335,40.9415,6200.0
2006-05-26 15:05:00,51.01,51.07,51.01,51.06,1500.0,40.9576,41.0058,40.9576,40.9977,1500.0
2006-05-26 15:10:00,51.01,51.01,51.01,51.01,100.0,40.9576,40.9576,40.9576,40.9576,100.0
2006-05-26 15:15:00,51.01,51.04,51.01,51.04,3700.0,40.9576,40.9817,40.9576,40.9817,3700.0
2006-05-26 15:20:00,51.04,51.04,51.0,51.0,1700.0,40.9817,40.9817,40.9496,40.9496,1700.0
2006-05-26 15:25:00,51.08,51.09,51.04,51.08,3300.0,41.0138,41.0218,40.9817,41.0138,3300.0
2006-05-26 15:30:00,51.04,51.09,51.04,51.09,1600.0,40.9817,41.0218,40.9817,41.0218,1600.0
2006-05-26 15:35:00,51.09,51.09,51.05,51.05,3200.0,41.0218,41.0218,40.9897,40.9897,3200.0
2006-05-26 15:40:00,51.09,51.09,51.05,51.05,6700.0,41.0218,41.0218,40.9897,40.9897,6700.0
2006-05-26 15:45:00,51.1,51.11,51.04,51.04,5000.0,41.0299,41.0379,40.9817,40.9817,5000.0
2006-05-26 15:50:00,51.06,51.11,51.03,51.03,8100.0,40.9977,41.0379,40.9737,40.9737,8100.0
2006-05-26 15:55:00,51.03,51.11,51.03,51.11,6300.0,40.9737,41.0379,40.9737,41.0379,6300.0
2006-05-26 16:00:00,51.1,51.13,51.1,51.13,3100.0,41.0299,41.0539,41.0299,41.0539,3100.0
2006-05-26 16:05:00,51.13,51.13,51.13,51.13,0.0,41.0539,41.0539,41.0539,41.0539,0.0
2006-05-26 16:10:00,51.13,51.13,51.13,51.13,0.0,41.0539,41.0539,41.0539,41.0539,0.0
2006-05-30 09:30:00,50.83,50.83,50.77,50.78,23300.0,40.8131,40.8131,40.7649,40.7729,23300.0
2006-05-30 09:35:00,50.79,50.9,50.79,50.85,22700.0,40.7809,40.8693,40.7809,40.8291,22700.0
2006-05-30 09:40:00,50.84,50.85,50.8,50.8,5500.0,40.8211,40.8291,40.789,40.789,5500.0
2006-05-30 09:45:00,50.72,50.75,50.64,50.75,1500.0,40.7247,40.7488,40.6605,40.7488,1500.0
2006-05-30 09:50:00,50.65,50.74,50.63,50.73,24300.0,40.6685,40.7408,40.6525,40.7328,24300.0
2006-05-30 09:55:00,50.65,50.65,50.65,50.65,300.0,40.6685,40.6685,40.6685,40.6685,300.0
2006-05-30 10:00:00,50.65,50.65,50.65,50.65,0.0,40.6685,40.6685,40.6685,40.6685,0.0
2006-05-30 10:05:00,50.65,50.65,50.62,50.62,2700.0,40.6685,40.6685,40.6445,40.6445,2700.0
2006-05-30 10:10:00,50.65,50.69,50.65,50.69,200.0,40.6685,40.7007,40.6685,40.7007,200.0
2006-05-30 10:15:00,50.7,50.7,50.66,50.66,1000.0,40.7087,40.7087,40.6766,40.6766,1000.0
2006-05-30 10:20:00,50.69,50.69,50.67,50.67,200.0,40.7007,40.7007,40.6846,40.6846,200.0
2006-05-30 10:25:00,50.67,50.74,50.65,50.66,7600.0,40.6846,40.7408,40.6685,40.6766,7600.0
2006-05-30 10:30:00,50.67,50.69,50.67,50.69,700.0,40.6846,40.7007,40.6846,40.7007,700.0
2006-05-30 10:35:00,50.7,50.7,50.64,50.64,4300.0,40.7087,40.7087,40.6605,40.6605,4300.0
2006-05-30 10:40:00,50.61,50.63,50.6,50.6,700.0,40.6364,40.6525,40.6284,40.6284,700.0
2006-05-30 10:45:00,50.69,50.76,50.69,50.7,3100.0,40.7007,40.7569,40.7007,40.7087,3100.0
2006-05-30 10:50:00,50.71,50.74,50.68,50.74,1700.0,40.7167,40.7408,40.6926,40.7408,1700.0
2006-05-30 10:55:00,50.73,50.73,50.67,50.67,7300.0,40.7328,40.7328,40.6846,40.6846,7300.0
2006-05-30 11:00:00,50.68,50.68,50.66,50.68,1300.0,40.6926,40.6926,40.6766,40.6926,1300.0
2006-05-30 11:05:00,50.63,50.69,50.62,50.69,20700.0,40.6525,40.7007,40.6445,40.7007,20700.0
2006-05-30 11:10:00,50.68,50.68,50.62,50.62,2500.0,40.6926,40.6926,40.6445,40.6445,2500.0
2006-05-30 11:15:00,50.61,50.62,50.59,50.59,4000.0,40.6364,40.6445,40.6204,40.6204,4000.0
2006-05-30 11:20:00,50.59,50.59,50.52,50.53,4700.0,40.6204,40.6204,40.5642,40.5722,4700.0
2006-05-30 11:25:00,50.54,50.58,50.53,50.53,1400.0,40.5802,40.6123,40.5722,40.5722,1400.0
2006-05-30 11:30:00,50.55,50.62,50.54,50.62,12300.0,40.5882,40.6445,40.5802,40.6445,12300.0
2006-05-30 11:35:00,50.62,50.66,50.6,50.66,2800.0,40.6445,40.6766,40.6284,40.6766,2800.0
2006-05-30 11:40:00,50.59,50.66,50.57,50.57,3200.0,40.6204,40.6766,40.6043,40.6043,3200.0
2006-05-30 11:45:00,50.64,50.64,50.56,50.56,3700.0,40.6605,40.6605,40.5963,40.5963,3700.0
2006-05-30 11:50:00,50.54,50.59,50.54,50.59,6500.0,40.5802,40.6204,40.5802,40.6204,6500.0
2006-05-30 11:55:00,50.58,50.7,50.58,50.65,8600.0,40.6123,40.7087,40.6123,40.6685,8600.0
2006-05-30 12:00:00,50.66,50.66,50.61,50.61,1400.0,40.6766,40.6766,40.6364,40.6364,1400.0
2006-05-30 12:05:00,50.64,50.64,50.55,50.61,5600.0,40.6605,40.6605,40.5882,40.6364,5600.0
2006-05-30 12:10:00,50.62,50.63,50.58,50.63,59100.0,40.6445,40.6525,40.6123,40.6525,59100.0
2006-05-30 12:15:00,50.58,50.66,50.58,50.64,16100.0,40.6123,40.6766,40.6123,40.6605,16100.0
2006-05-30 12:20:00,50.67,50.67,50.59,50.65,6600.0,40.6846,40.6846,40.6204,40.6685,6600.0
2006-05-30 12:25:00,50.67,50.67,50.61,50.63,1800.0,40.6846,40.6846,40.6364,40.6525,1800.0
2006-05-30 12:30:00,50.66,50.66,50.6,50.62,5400.0,40.6766,40.6766,40.6284,40.6445,5400.0
2006-05-30 12:35:00,50.62,50.62,50.62,50.62,0.0,40.6445,40.6445,40.6445,40.6445,0.0
2006-05-30 12:40:00,50.63,50.65,50.63,50.65,15800.0,40.6525,40.6685,40.6525,40.6685,15800.0
2006-05-30 12:45:00,50.64,50.64,50.61,50.61,5400.0,40.6605,40.6605,40.6364,40.6364,5400.0
2006-05-30 12:50:00,50.59,50.59,50.59,50.59,300.0,40.6204,40.6204,40.6204,40.6204,300.0
2006-05-30 12:55:00,50.56,50.57,50.54,50.57,1100.0,40.5963,40.6043,40.5802,40.6043,1100.0
2006-05-30 13:00:00,50.55,50.56,50.53,50.53,5600.0,40.5882,40.5963,40.5722,40.5722,5600.0
2006-05-30 13:05:00,50.55,50.61,50.55,50.61,10500.0,40.5882,40.6364,40.5882,40.6364,10500.0
2006-05-30 13:10:00,50.61,50.62,50.56,50.59,8500.0,40.6364,40.6445,40.5963,40.6204,8500.0
2006-05-30 13:15:00,50.56,50.61,50.54,50.55,2200.0,40.5963,40.6364,40.5802,40.5882,2200.0
2006-05-30 13:20:00,50.59,50.59,50.55,50.55,1300.0,40.6204,40.6204,40.5882,40.5882,1300.0
2006-05-30 13:25:00,50.58,50.59,50.54,50.59,5400.0,40.6123,40.6204,40.5802,40.6204,5400.0
2006-05-30 13:30:00,50.57,50.6,50.5,50.59,3800.0,40.6043,40.6284,40.5481,40.6204,3800.0
2006-05-30 13:35:00,50.6,50.6,50.55,50.55,2500.0,40.6284,40.6284,40.5882,40.5882,2500.0
2006-05-30 13:40:00,50.51,50.57,50.51,50.55,5100.0,40.5561,40.6043,40.5561,40.5882,5100.0
2006-05-30 13:45:00,50.44,50.51,50.44,50.45,6100.0,40.4999,40.5561,40.4999,40.508,6100.0
2006-05-30 13:50:00,50.48,50.55,50.48,50.55,1200.0,40.532,40.5882,40.532,40.5882,1200.0
2006-05-30 13:55:00,50.53,50.58,50.51,50.53,12200.0,40.5722,40.6123,40.5561,40.5722,12200.0
2006-05-30 14:00:00,50.53,50.58,50.53,50.53,1800.0,40.5722,40.6123,40.5722,40.5722,1800.0
2006-05-30 14:05:00,50.5,50.58,50.5,50.58,5100.0,40.5481,40.6123,40.5481,40.6123,5100.0
2006-05-30 14:10:00,50.58,50.63,50.58,50.62,900.0,40.6123,40.6525,40.6123,40.6445,900.0
2006-05-30 14:15:00,50.6,50.6,50.6,50.6,100.0,40.6284,40.6284,40.6284,40.6284,100.0
2006-05-30 14:20:00,50.56,50.6,50.53,50.6,1600.0,40.5963,40.6284,40.5722,40.6284,1600.0
2006-05-30 14:25:00,50.58,50.58,50.51,50.52,2500.0,40.6123,40.6123,40.5561,40.5642,2500.0
2006-05-30 14:30:00,50.57,50.59,50.53,50.59,2100.0,40.6043,40.6204,40.5722,40.6204,2100.0
2006-05-30 14:35:00,50.51,50.59,50.51,50.57,9200.0,40.5561,40.6204,40.5561,40.6043,9200.0
2006-05-30 14:40:00,50.55,50.63,50.55,50.63,600.0,40.5882,40.6525,40.5882,40.6525,600.0
2006-05-30 14:45:00,50.6,50.62,50.6,50.62,800.0,40.6284,40.6445,40.6284,40.6445,800.0
2006-05-30 14:50:00,50.63,50.63,50.51,50.51,1500.0,40.6525,40.6525,40.5561,40.5561,1500.0
2006-05-30 14:55:00,50.57,50.59,50.51,50.58,3800.0,40.6043,40.6204,40.5561,40.6123,3800.0
2006-05-30 15:00:00,50.51,50.55,50.48,50.48,1000.0,40.5561,40.5882,40.532,40.532,1000.0
2006-05-30 15:05:00,50.53,50.55,50.48,50.55,9400.0,40.5722,40.5882,40.532,40.5882,9400.0
2006-05-30 15:10:00,50.47,50.52,50.44,50.51,12100.0,40.524,40.5642,40.4999,40.5561,12100.0
2006-05-30 15:15:00,50.51,50.51,50.5,50.5,1400.0,40.5561,40.5561,40.5481,40.5481,1400.0
2006-05-30 15:20:00,50.4,50.47,50.4,50.47,2300.0,40.4678,40.524,40.4678,40.524,2300.0
2006-05-30 15:25:00,50.43,50.47,50.42,50.47,6300.0,40.4919,40.524,40.4839,40.524,6300.0
2006-05-30 15:30:00,50.43,50.47,50.39,50.39,40400.0,40.4919,40.524,40.4598,40.4598,40400.0
2006-05-30 15:35:00,50.34,50.42,50.34,50.42,5100.0,40.4196,40.4839,40.4196,40.4839,5100.0
2006-05-30 15:40:00,50.41,50.41,50.32,50.34,7900.0,40.4758,40.4758,40.4036,40.4196,7900.0
2006-05-30 15:45:00,50.39,50.41,50.35,50.39,9200.0,40.4598,40.4758,40.4277,40.4598,9200.0
2006-05-30 15:50:00,50.39,50.39,50.25,50.32,2400.0,40.4598,40.4598,40.3474,40.4036,2400.0
2006-05-30 15:55:00,50.31,50.35,50.29,50.35,13900.0,40.3955,40.4277,40.3795,40.4277,13900.0
2006-05-30 16:00:00,50.25,50.25,50.25,50.25,900.0,40.3474,40.3474,40.3474,40.3474,900.0
2006-05-30 16:05:00,50.25,50.27,50.25,50.27,1000.0,40.3474,40.3634,40.3474,40.3634,1000.0
2006-05-30 16:10:00,50.24,50.24,50.24,50.24,100.0,40.3393,40.3393,40.3393,40.3393,100.0
2006-05-31 09:30:00,50.35,50.56,50.35,50.56,63900.0,40.4277,40.5963,40.4277,40.5963,63900.0
2006-05-31 09:35:00,50.55,50.55,50.46,50.52,22400.0,40.5882,40.5882,40.516,40.5642,22400.0
2006-05-31 09:40:00,50.52,50.56,50.45,50.51,12400.0,40.5642,40.5963,40.508,40.5561,12400.0
2006-05-31 09:45:00,50.51,50.51,50.5,50.51,5100.0,40.5561,40.5561,40.5481,40.5561,5100.0
2006-05-31 09:50:00,50.51,50.55,50.51,50.55,11400.0,40.5561,40.5882,40.5561,40.5882,11400.0
2006-05-31 09:55:00,50.53,50.54,50.48,50.54,4300.0,40.5722,40.5802,40.532,40.5802,4300.0
2006-05-31 10:00:00,50.52,50.53,50.46,50.5,9300.0,40.5642,40.5722,40.516,40.5481,9300.0
2006-05-31 10:05:00,50.46,50.46,50.45,50.45,10400.0,40.516,40.516,40.508,40.508,10400.0
2006-05-31 10:10:00,50.45,50.49,50.42,50.47,3700.0,40.508,40.5401,40.4839,40.524,3700.0
2006-05-31 10:15:00,50.48,50.53,50.43,50.45,6600.0,40.532,40.5722,40.4919,40.508,6600.0
2006-05-31 10:20:00,50.45,50.51,50.43,50.51,7600.0,40.508,40.5561,40.4919,40.5561,7600.0
2006-05-31 10:25:00,50.5,50.5,50.45,50.5,5400.0,40.5481,40.5481,40.508,40.5481,5400.0
2006-05-31 10:30:00,50.48,50.65,50.48,50.65,11900.0,40.532,40.6685,40.532,40.6685,11900.0
2006-05-31 10:35:00,50.67,50.73,50.62,50.72,9600.0,40.6846,40.7328,40.6445,40.7247,9600.0
2006-05-31 10:40:00,50.69,50.69,50.64,50.64,4800.0,40.7007,40.7007,40.6605,40.6605,4800.0
2006-05-31 10:45:00,50.64,50.72,50.64,50.7,8800.0,40.6605,40.7247,40.6605,40.7087,8800.0
2006-05-31 10:50:00,50.71,50.72,50.68,50.72,8600.0,40.7167,40.7247,40.6926,40.7247,8600.0
2006-05-31 10:55:00,50.7,50.7,50.64,50.66,5000.0,40.7087,40.7087,40.6605,40.6766,5000.0
2006-05-31 11:00:00,50.65,50.69,50.63,50.63,14700.0,40.6685,40.7007,40.6525,40.6525,14700.0
2006-05-31 11:05:00,50.69,50.69,50.64,50.66,6500.0,40.7007,40.7007,40.6605,40.6766,6500.0
2006-05-31 11:10:00,50.6,50.62,50.57,50.57,9200.0,40.6284,40.6445,40.6043,40.6043,9200.0
2006-05-31 11:15:00,50.63,50.63,50.63,50.63,4100.0,40.6525,40.6525,40.6525,40.6525,4100.0
2006-05-31 11:20:00,50.63,50.71,50.63,50.69,3800.0,40.6525,40.7167,40.6525,40.7007,3800.0
2006-05-31 11:25:00,50.69,50.73,50.69,50.73,32200.0,40.7007,40.7328,40.7007,40.7328,32200.0
2006-05-31 11:30:00,50.75,50.75,50.7,50.72,11500.0,40.7488,40.7488,40.7087,40.7247,11500.0
2006-05-31 11:35:00,50.69,50.71,50.69,50.7,14400.0,40.7007,40.7167,40.7007,40.7087,14400.0
2006-05-31 11:40:00,50.7,50.71,50.66,50.69,8300.0,40.7087,40.7167,40.6766,40.7007,8300.0
2006-05-31 11:45:00,50.66,50.69,50.66,50.68,10000.0,40.6766,40.7007,40.6766,40.6926,10000.0
2006-05-31 11:50:00,50.69,50.7,50.68,50.7,1000.0,40.7007,40.7087,40.6926,40.7087,1000.0
2006-05-31 11:55:00,50.7,50.72,50.67,50.7,10400.0,40.7087,40.7247,40.6846,40.7087,10400.0
2006-05-31 12:00:00,50.66,50.67,50.65,50.65,6800.0,40.6766,40.6846,40.6685,40.6685,6800.0
2006-05-31 12:05:00,50.65,50.66,50.62,50.66,6800.0,40.6685,40.6766,40.6445,40.6766,6800.0
2006-05-31 12:10:00,50.63,50.63,50.63,50.63,7500.0,40.6525,40.6525,40.6525,40.6525,7500.0
2006-05-31 12:15:00,50.66,50.7,50.65,50.65,8400.0,40.6766,40.7087,40.6685,40.6685,8400.0
2006-05-31 12:20:00,50.67,50.69,50.66,50.69,7700.0,40.6846,40.7007,40.6766,40.7007,7700.0
2006-05-31 12:25:00,50.7,50.7,50.68,50.68,8900.0,40.7087,40.7087,40.6926,40.6926,8900.0
2006-05-31 12:30:00,50.66,50.68,50.66,50.66,3700.0,40.6766,40.6926,40.6766,40.6766,3700.0
2006-05-31 12:35:00,50.66,50.66,50.63,50.63,38500.0,40.6766,40.6766,40.6525,40.6525,38500.0
2006-05-31 12:40:00,50.65,50.65,50.65,50.65,1300.0,40.6685,40.6685,40.6685,40.6685,1300.0
2006-05-31 12:45:00,50.65,50.66,50.64,50.65,10200.0,40.6685,40.6766,40.6605,40.6685,10200.0
2006-05-31 12:50:00,50.65,50.66,50.63,50.63,2100.0,40.6685,40.6766,40.6525,40.6525,2100.0
2006-05-31 12:55:00,50.65,50.65,50.62,50.64,5000.0,40.6685,40.6685,40.6445,40.6605,5000.0
2006-05-31 13:00:00,50.6,50.65,50.6,50.63,1900.0,40.6284,40.6685,40.6284,40.6525,1900.0
2006-05-31 13:05:00,50.6,50.61,50.57,50.6,10700.0,40.6284,40.6364,40.6043,40.6284,10700.0
2006-05-31 13:10:00,50.57,50.59,50.57,50.57,4200.0,40.6043,40.6204,40.6043,40.6043,4200.0
2006-05-31 13:15:00,50.6,50.6,50.6,50.6,400.0,40.6284,40.6284,40.6284,40.6284,400.0
2006-05-31 13:20:00,50.57,50.61,50.56,50.58,96100.0,40.6043,40.6364,40.5963,40.6123,96100.0
2006-05-31 13:25:00,50.58,50.61,50.58,50.61,7900.0,40.6123,40.6364,40.6123,40.6364,7900.0
2006-05-31 13:30:00,50.56,50.56,50.56,50.56,1000.0,40.5963,40.5963,40.5963,40.5963,1000.0
2006-05-31 13:35:00,50.6,50.63,50.57,50.63,7300.0,40.6284,40.6525,40.6043,40.6525,7300.0
2006-05-31 13:40:00,50.58,50.66,50.58,50.66,4500.0,40.6123,40.6766,40.6123,40.6766,4500.0
2006-05-31 13:45:00,50.66,50.66,50.6,50.62,10500.0,40.6766,40.6766,40.6284,40.6445,10500.0
2006-05-31 13:50:00,50.62,50.64,50.59,50.6,5900.0,40.6445,40.6605,40.6204,40.6284,5900.0
2006-05-31 13:55:00,50.6,50.6,50.55,50.56,4700.0,40.6284,40.6284,40.5882,40.5963,4700.0
2006-05-31 14:00:00,50.58,50.58,50.45,50.51,29200.0,40.6123,40.6123,40.508,40.5561,29200.0
2006-05-31 14:05:00,50.54,50.66,50.54,50.57,18100.0,40.5802,40.6766,40.5802,40.6043,18100.0
2006-05-31 14:10:00,50.58,50.61,50.45,50.45,8800.0,40.6123,40.6364,40.508,40.508,8800.0
2006-05-31 14:15:00,50.44,50.44,50.35,50.43,8500.0,40.4999,40.4999,40.4277,40.4919,8500.0
2006-05-31 14:20:00,50.41,50.49,50.39,50.47,20200.0,40.4758,40.5401,40.4598,40.524,20200.0
2006-05-31 14:25:00,50.48,50.49,50.44,50.49,3200.0,40.532,40.5401,40.4999,40.5401,3200.0
2006-05-31 14:30:00,50.54,50.62,50.52,50.57,13400.0,40.5802,40.6445,40.5642,40.6043,13400.0
2006-05-31 14:35:00,50.55,50.58,50.54,50.55,5800.0,40.5882,40.6123,40.5802,40.5882,5800.0
2006-05-31 14:40:00,50.56,50.58,50.5,50.52,6600.0,40.5963,40.6123,40.5481,40.5642,6600.0
2006-05-31 14:45:00,50.54,50.57,50.49,50.56,7500.0,40.5802,40.6043,40.5401,40.5963,7500.0
2006-05-31 14:50:00,50.58,50.58,50.5,50.53,16000.0,40.6123,40.6123,40.5481,40.5722,16000.0
2006-05-31 14:55:00,50.54,50.54,50.51,50.51,4200.0,40.5802,40.5802,40.5561,40.5561,4200.0
2006-05-31 15:00:00,50.51,50.56,50.5,50.56,5500.0,40.5561,40.5963,40.5481,40.5963,5500.0
2006-05-31 15:05:00,50.56,50.56,50.48,50.48,21000.0,40.5963,40.5963,40.532,40.532,21000.0
2006-05-31 15:10:00,50.46,50.51,50.45,50.45,20800.0,40.516,40.5561,40.508,40.508,20800.0
2006-05-31 15:15:00,50.45,50.5,50.45,50.5,7700.0,40.508,40.5481,40.508,40.5481,7700.0
2006-05-31 15:20:00,50.49,50.57,50.49,50.53,6700.0,40.5401,40.6043,40.5401,40.5722,6700.0
2006-05-31 15:25:00,50.57,50.58,50.53,50.57,7500.0,40.6043,40.6123,40.5722,40.6043,7500.0
2006-05-31 15:30:00,50.54,50.56,50.46,50.46,2400.0,40.5802,40.5963,40.516,40.516,2400.0
2006-05-31 15:35:00,50.49,50.54,50.48,50.49,12100.0,40.5401,40.5802,40.532,40.5401,12100.0
2006-05-31 15:40:00,50.52,50.67,50.5,50.67,12800.0,40.5642,40.6846,40.5481,40.6846,12800.0
2006-05-31 15:45:00,50.68,50.69,50.61,50.63,11300.0,40.6926,40.7007,40.6364,40.6525,11300.0
2006-05-31 15:50:00,50.67,50.69,50.63,50.67,14000.0,40.6846,40.7007,40.6525,40.6846,14000.0
2006-05-31 15:55:00,50.67,50.73,50.67,50.7,2600.0,40.6846,40.7328,40.6846,40.7087,2600.0
2006-05-31 16:00:00,50.72,50.72,50.68,50.68,64200.0,40.7247,40.7247,40.6926,40.6926,64200.0
2006-05-31 16:05:00,50.68,50.68,50.68,50.68,0.0,40.6926,40.6926,40.6926,40.6926,0.0
2006-05-31 16:10:00,50.68,50.68,50.68,50.68,0.0,40.6926,40.6926,40.6926,40.6926,0.0
2006-06-01 09:30:00,50.75,50.79,50.66,50.66,14700.0,40.7488,40.7809,40.6766,40.6766,14700.0
2006-06-01 09:35:00,50.73,50.84,50.73,50.83,3200.0,40.7328,40.8211,40.7328,40.8131,3200.0
2006-06-01 09:40:00,50.8,50.8,50.75,50.78,140000.0,40.789,40.789,40.7488,40.7729,140000.0
2006-06-01 09:45:00,50.78,50.94,50.78,50.94,58300.0,40.7729,40.9014,40.7729,40.9014,58300.0
2006-06-01 09:50:00,50.88,50.89,50.84,50.84,6000.0,40.8532,40.8612,40.8211,40.8211,6000.0
2006-06-01 09:55:00,50.84,50.89,50.82,50.84,6000.0,40.8211,40.8612,40.805,40.8211,6000.0
2006-06-01 10:00:00,50.83,50.88,50.78,50.82,28200.0,40.8131,40.8532,40.7729,40.805,28200.0
2006-06-01 10:05:00,50.8,50.83,50.74,50.79,5600.0,40.789,40.8131,40.7408,40.7809,5600.0
2006-06-01 10:10:00,50.8,50.83,50.8,50.83,2400.0,40.789,40.8131,40.789,40.8131,2400.0
2006-06-01 10:15:00,50.85,50.87,50.84,50.84,4700.0,40.8291,40.8452,40.8211,40.8211,4700.0
2006-06-01 10:20:00,50.84,50.87,50.8,50.84,5000.0,40.8211,40.8452,40.789,40.8211,5000.0
2006-06-01 10:25:00,50.8,50.83,50.79,50.83,37700.0,40.789,40.8131,40.7809,40.8131,37700.0
2006-06-01 10:30:00,50.79,50.91,50.79,50.91,15000.0,40.7809,40.8773,40.7809,40.8773,15000.0
2006-06-01 10:35:00,50.91,50.92,50.87,50.91,36500.0,40.8773,40.8853,40.8452,40.8773,36500.0
2006-06-01 10:40:00,50.95,50.99,50.93,50.99,2100.0,40.9094,40.9415,40.8934,40.9415,2100.0
2006-06-01 10:45:00,50.99,50.99,50.94,50.94,9200.0,40.9415,40.9415,40.9014,40.9014,9200.0
2006-06-01 10:50:00,50.94,50.94,50.9,50.91,17800.0,40.9014,40.9014,40.8693,40.8773,17800.0
2006-06-01 10:55:00,50.91,50.95,50.91,50.94,14000.0,40.8773,40.9094,40.8773,40.9014,14000.0
2006-06-01 11:00:00,50.92,50.93,50.91,50.92,10800.0,40.8853,40.8934,40.8773,40.8853,10800.0
2006-06-01 11:05:00,50.92,50.97,50.92,50.97,30500.0,40.8853,40.9255,40.8853,40.9255,30500.0
2006-06-01 11:10:00,50.92,51.03,50.92,51.03,19500.0,40.8853,40.9737,40.8853,40.9737,19500.0
2006-06-01 11:15:00,51.03,51.03,51.02,51.03,17100.0,40.9737,40.9737,40.9656,40.9737,17100.0
2006-06-01 11:20:00,51.03,51.03,50.99,50.99,500.0,40.9737,40.9737,40.9415,40.9415,500.0
2006-06-01 11:25:00,50.99,51.03,50.99,51.01,5600.0,40.9415,40.9737,40.9415,40.9576,5600.0
2006-06-01 11:30:00,51.03,51.08,51.0,51.06,3100.0,40.9737,41.0138,40.9496,40.9977,3100.0
2006-06-01 11:35:00,51.05,51.07,51.03,51.03,11000.0,40.9897,41.0058,40.9737,40.9737,11000.0
2006-06-01 11:40:00,51.03,51.04,50.98,51.01,8900.0,40.9737,40.9817,40.9335,40.9576,8900.0
2006-06-01 11:45:00,51.01,51.02,50.98,50.99,4400.0,40.9576,40.9656,40.9335,40.9415,4400.0
2006-06-01 11:50:00,50.99,51.03,50.99,51.0,6300.0,40.9415,40.9737,40.9415,40.9496,6300.0
2006-06-01 11:55:00,50.98,50.99,50.92,50.92,14000.0,40.9335,40.9415,40.8853,40.8853,14000.0
2006-06-01 12:00:00,50.97,50.97,50.93,50.93,2800.0,40.9255,40.9255,40.8934,40.8934,2800.0
2006-06-01 12:05:00,50.97,50.97,50.97,50.97,1300.0,40.9255,40.9255,40.9255,40.9255,1300.0
2006-06-01 12:10:00,50.94,50.96,50.94,50.94,10000.0,40.9014,40.9174,40.9014,40.9014,10000.0
2006-06-01 12:15:00,50.94,50.96,50.94,50.96,800.0,40.9014,40.9174,40.9014,40.9174,800.0
2006-06-01 12:20:00,50.97,51.01,50.97,51.01,99700.0,40.9255,40.9576,40.9255,40.9576,99700.0
2006-06-01 12:25:00,50.99,51.0,50.98,50.98,11000.0,40.9415,40.9496,40.9335,40.9335,11000.0
2006-06-01 12:30:00,50.98,51.0,50.98,51.0,700.0,40.9335,40.9496,40.9335,40.9496,700.0
2006-06-01 12:35:00,51.01,51.06,51.01,51.04,9000.0,40.9576,40.9977,40.9576,40.9817,9000.0
2006-06-01 12:40:00,51.05,51.05,50.96,50.96,2300.0,40.9897,40.9897,40.9174,40.9174,2300.0
2006-06-01 12:45:00,50.96,50.98,50.96,50.98,1400.0,40.9174,40.9335,40.9174,40.9335,1400.0
2006-06-01 12:50:00,51.02,51.02,50.95,50.99,1700.0,40.9656,40.9656,40.9094,40.9415,1700.0
2006-06-01 12:55:00,50.99,50.99,50.97,50.97,1900.0,40.9415,40.9415,40.9255,40.9255,1900.0
2006-06-01 13:00:00,50.99,50.99,50.96,50.99,27600.0,40.9415,40.9415,40.9174,40.9415,27600.0
2006-06-01 13:05:00,50.96,50.98,50.96,50.98,114900.0,40.9174,40.9335,40.9174,40.9335,114900.0
2006-06-01 13:10:00,50.98,50.98,50.97,50.97,500.0,40.9335,40.9335,40.9255,40.9255,500.0
2006-06-01 13:15:00,50.98,51.02,50.98,50.98,3800.0,40.9335,40.9656,40.9335,40.9335,3800.0
2006-06-01 13:20:00,51.0,51.01,51.0,51.0,700.0,40.9496,40.9576,40.9496,40.9496,700.0
2006-06-01 13:25:00,51.0,51.04,50.97,51.04,23100.0,40.9496,40.9817,40.9255,40.9817,23100.0
2006-06-01 13:30:00,51.05,51.05,51.05,51.05,900.0,40.9897,40.9897,40.9897,40.9897,900.0
2006-06-01 13:35:00,51.05,51.05,51.0,51.03,1500.0,40.9897,40.9897,40.9496,40.9737,1500.0
2006-06-01 13:40:00,51.02,51.08,51.02,51.08,4900.0,40.9656,41.0138,40.9656,41.0138,4900.0
2006-06-01 13:45:00,51.08,51.08,51.06,51.06,25700.0,41.0138,41.0138,40.9977,40.9977,25700.0
2006-06-01 13:50:00,51.06,51.06,51.03,51.05,3300.0,40.9977,40.9977,40.9737,40.9897,3300.0
2006-06-01 13:55:00,51.05,51.07,51.03,51.07,4600.0,40.9897,41.0058,40.9737,41.0058,4600.0
2006-06-01 14:00:00,51.04,51.07,51.03,51.05,2700.0,40.9817,41.0058,40.9737,40.9897,2700.0
2006-06-01 14:05:00,51.04,51.04,51.0,51.03,3100.0,40.9817,40.9817,40.9496,40.9737,3100.0
2006-06-01 14:10:00,51.01,51.06,51.01,51.06,8100.0,40.9576,40.9977,40.9576,40.9977,8100.0
2006-06-01 14:15:00,51.05,51.08,51.05,51.08,20800.0,40.9897,41.0138,40.9897,41.0138,20800.0
2006-06-01 14:20:00,51.08,51.16,51.07,51.14,11700.0,41.0138,41.078,41.0058,41.062,11700.0
2006-06-01 14:25:00,51.1,51.13,51.1,51.13,1600.0,41.0299,41.0539,41.0299,41.0539,1600.0
2006-06-01 14:30:00,51.15,51.15,51.14,51.14,6100.0,41.07,41.07,41.062,41.062,6100.0
2006-06-01 14:35:00,51.16,51.16,51.09,51.11,6500.0,41.078,41.078,41.0218,41.0379,6500.0
2006-06-01 14:40:00,51.15,51.15,51.1,51.13,5500.0,41.07,41.07,41.0299,41.0539,5500.0
2006-06-01 14:45:00,51.14,51.2,51.09,51.2,4100.0,41.062,41.1102,41.0218,41.1102,4100.0
2006-06-01 14:50:00,51.17,51.19,51.15,51.15,16000.0,41.0861,41.1021,41.07,41.07,16000.0
2006-06-01 14:55:00,51.18,51.18,51.11,51.14,3200.0,41.0941,41.0941,41.0379,41.062,3200.0
2006-06-01 15:00:00,51.16,51.17,51.08,51.13,8600.0,41.078,41.0861,41.0138,41.0539,8600.0
2006-06-01 15:05:00,51.16,51.16,51.1,51.1,14800.0,41.078,41.078,41.0299,41.0299,14800.0
2006-06-01 15:10:00,51.13,51.14,51.1,51.12,20000.0,41.0539,41.062,41.0299,41.0459,20000.0
2006-06-01 15:15:00,51.11,51.16,51.11,51.16,15800.0,41.0379,41.078,41.0379,41.078,15800.0
2006-06-01 15:20:00,51.15,51.25,51.15,51.25,28800.0,41.07,41.1503,41.07,41.1503,28800.0
2006-06-01 15:25:00,51.22,51.26,51.19,51.19,3500.0,41.1262,41.1583,41.1021,41.1021,3500.0
2006-06-01 15:30:00,51.23,51.25,51.21,51.25,11200.0,41.1342,41.1503,41.1182,41.1503,11200.0
2006-06-01 15:35:00,51.25,51.26,51.24,51.25,1200.0,41.1503,41.1583,41.1423,41.1503,1200.0
2006-06-01 15:40:00,51.3,51.35,51.3,51.33,25700.0,41.1904,41.2306,41.1904,41.2145,25700.0
2006-06-01 15:45:00,51.28,51.36,51.26,51.36,23900.0,41.1744,41.2386,41.1583,41.2386,23900.0
2006-06-01 15:50:00,51.36,51.36,51.28,51.31,7700.0,41.2386,41.2386,41.1744,41.1985,7700.0
2006-06-01 15:55:00,51.36,51.37,51.3,51.32,4200.0,41.2386,41.2467,41.1904,41.2065,4200.0
2006-06-01 16:00:00,51.36,51.36,51.36,51.36,7000.0,41.2386,41.2386,41.2386,41.2386,7000.0
2006-06-01 16:05:00,51.36,51.36,51.36,51.36,0.0,41.2386,41.2386,41.2386,41.2386,0.0
2006-06-01 16:10:00,51.36,51.36,51.36,51.36,0.0,41.2386,41.2386,41.2386,41.2386,0.0
2006-06-02 09:30:00,51.48,51.59,51.48,51.59,32100.0,41.335,41.4233,41.335,41.4233,32100.0
2006-06-02 09:35:00,51.6,51.6,51.54,51.54,18900.0,41.4313,41.4313,41.3831,41.3831,18900.0
2006-06-02 09:40:00,51.54,51.54,51.41,51.41,9400.0,41.3831,41.3831,41.2788,41.2788,9400.0
2006-06-02 09:45:00,51.45,51.45,51.44,51.44,6700.0,41.3109,41.3109,41.3029,41.3029,6700.0
2006-06-02 09:50:00,51.45,51.45,51.32,51.37,10500.0,41.3109,41.3109,41.2065,41.2467,10500.0
2006-06-02 09:55:00,51.37,51.37,51.22,51.29,15000.0,41.2467,41.2467,41.1262,41.1824,15000.0
2006-06-02 10:00:00,51.29,51.32,51.29,51.32,8000.0,41.1824,41.2065,41.1824,41.2065,8000.0
2006-06-02 10:05:00,51.37,51.37,51.33,51.37,12400.0,41.2467,41.2467,41.2145,41.2467,12400.0
2006-06-02 10:10:00,51.41,51.41,51.41,51.41,200.0,41.2788,41.2788,41.2788,41.2788,200.0
2006-06-02 10:15:00,51.36,51.4,51.33,51.38,13700.0,41.2386,41.2707,41.2145,41.2547,13700.0
2006-06-02 10:20:00,51.38,51.41,51.38,51.38,2900.0,41.2547,41.2788,41.2547,41.2547,2900.0
2006-06-02 10:25:00,51.34,51.45,51.32,51.38,5700.0,41.2226,41.3109,41.2065,41.2547,5700.0
2006-06-02 10:30:00,51.4,51.48,51.39,51.39,7900.0,41.2707,41.335,41.2627,41.2627,7900.0
2006-06-02 10:35:00,51.39,51.39,51.39,51.39,0.0,41.2627,41.2627,41.2627,41.2627,0.0
2006-06-02 10:40:00,51.41,51.47,51.39,51.4,9600.0,41.2788,41.3269,41.2627,41.2707,9600.0
2006-06-02 10:45:00,51.5,51.51,51.45,51.45,3100.0,41.351,41.3591,41.3109,41.3109,3100.0
2006-06-02 10:50:00,51.45,51.46,51.44,51.46,8400.0,41.3109,41.3189,41.3029,41.3189,8400.0
2006-06-02 10:55:00,51.46,51.46,51.4,51.41,11500.0,41.3189,41.3189,41.2707,41.2788,11500.0
2006-06-02 11:00:00,51.45,51.46,51.39,51.39,1300.0,41.3109,41.3189,41.2627,41.2627,1300.0
2006-06-02 11:05:00,51.39,51.39,51.33,51.36,9800.0,41.2627,41.2627,41.2145,41.2386,9800.0
2006-06-02 11:10:00,51.41,51.41,51.38,51.38,2200.0,41.2788,41.2788,41.2547,41.2547,2200.0
2006-06-02 11:15:00,51.4,51.4,51.35,51.36,7700.0,41.2707,41.2707,41.2306,41.2386,7700.0
2006-06-02 11:20:00,51.36,51.38,51.36,51.38,7800.0,41.2386,41.2547,41.2386,41.2547,7800.0
2006-06-02 11:25:00,51.31,51.31,51.27,51.27,9700.0,41.1985,41.1985,41.1664,41.1664,9700.0
2006-06-02 11:30:00,51.32,51.32,51.29,51.29,5200.0,41.2065,41.2065,41.1824,41.1824,5200.0
2006-06-02 11:35:00,51.3,51.31,51.26,51.28,9100.0,41.1904,41.1985,41.1583,41.1744,9100.0
2006-06-02 11:40:00,51.28,51.28,51.23,51.23,9000.0,41.1744,41.1744,41.1342,41.1342,9000.0
2006-06-02 11:45:00,51.16,51.16,51.14,51.14,1300.0,41.078,41.078,41.062,41.062,1300.0
2006-06-02 11:50:00,51.13,51.15,51.08,51.12,3600.0,41.0539,41.07,41.0138,41.0459,3600.0
2006-06-02 11:55:00,51.12,51.17,51.12,51.15,2600.0,41.0459,41.0861,41.0459,41.07,2600.0
2006-06-02 12:00:00,51.09,51.15,51.09,51.15,7800.0,41.0218,41.07,41.0218,41.07,7800.0
2006-06-02 12:05:00,51.12,51.19,51.12,51.19,11000.0,41.0459,41.1021,41.0459,41.1021,11000.0
2006-06-02 12:10:00,51.22,51.22,51.15,51.17,7600.0,41.1262,41.1262,41.07,41.0861,7600.0
2006-06-02 12:15:00,51.18,51.18,51.16,51.16,5200.0,41.0941,41.0941,41.078,41.078,5200.0
2006-06-02 12:20:00,51.16,51.19,51.16,51.19,400.0,41.078,41.1021,41.078,41.1021,400.0
2006-06-02 12:25:00,51.24,51.24,51.24,51.24,100.0,41.1423,41.1423,41.1423,41.1423,100.0
2006-06-02 12:30:00,51.21,51.21,51.21,51.21,100.0,41.1182,41.1182,41.1182,41.1182,100.0
2006-06-02 12:35:00,51.2,51.25,51.2,51.25,2600.0,41.1102,41.1503,41.1102,41.1503,2600.0
2006-06-02 12:40:00,51.23,51.23,51.23,51.23,1000.0,41.1342,41.1342,41.1342,41.1342,1000.0
2006-06-02 12:45:00,51.23,51.24,51.23,51.23,8000.0,41.1342,41.1423,41.1342,41.1342,8000.0
2006-06-02 12:50:00,51.23,51.29,51.23,51.25,4600.0,41.1342,41.1824,41.1342,41.1503,4600.0
2006-06-02 12:55:00,51.27,51.27,51.19,51.19,5000.0,41.1664,41.1664,41.1021,41.1021,5000.0
2006-06-02 13:00:00,51.19,51.22,51.18,51.18,7000.0,41.1021,41.1262,41.0941,41.0941,7000.0
2006-06-02 13:05:00,51.21,51.21,51.16,51.16,3500.0,41.1182,41.1182,41.078,41.078,3500.0
2006-06-02 13:10:00,51.16,51.16,51.16,51.16,0.0,41.078,41.078,41.078,41.078,0.0
2006-06-02 13:15:00,51.23,51.23,51.23,51.23,4000.0,41.1342,41.1342,41.1342,41.1342,4000.0
2006-06-02 13:20:00,51.25,51.26,51.24,51.24,5000.0,41.1503,41.1583,41.1423,41.1423,5000.0
2006-06-02 13:25:00,51.27,51.32,51.27,51.27,3400.0,41.1664,41.2065,41.1664,41.1664,3400.0
2006-06-02 13:30:00,51.28,51.28,51.28,51.28,100.0,41.1744,41.1744,41.1744,41.1744,100.0
2006-06-02 13:35:00,51.23,51.23,51.23,51.23,300.0,41.1342,41.1342,41.1342,41.1342,300.0
2006-06-02 13:40:00,51.23,51.27,51.22,51.24,3300.0,41.1342,41.1664,41.1262,41.1423,3300.0
2006-06-02 13:45:00,51.24,51.24,51.2,51.23,7100.0,41.1423,41.1423,41.1102,41.1342,7100.0
2006-06-02 13:50:00,51.24,51.24,51.21,51.21,800.0,41.1423,41.1423,41.1182,41.1182,800.0
2006-06-02 13:55:00,51.21,51.21,51.16,51.21,3000.0,41.1182,41.1182,41.078,41.1182,3000.0
2006-06-02 14:00:00,51.23,51.23,51.19,51.19,7200.0,41.1342,41.1342,41.1021,41.1021,7200.0
2006-06-02 14:05:00,51.25,51.26,51.25,51.25,700.0,41.1503,41.1583,41.1503,41.1503,700.0
2006-06-02 14:10:00,51.26,51.26,51.21,51.21,2200.0,41.1583,41.1583,41.1182,41.1182,2200.0
2006-06-02 14:15:00,51.26,51.26,51.18,51.2,1900.0,41.1583,41.1583,41.0941,41.1102,1900.0
2006-06-02 14:20:00,51.2,51.2,51.17,51.17,3400.0,41.1102,41.1102,41.0861,41.0861,3400.0
2006-06-02 14:25:00,51.2,51.21,51.2,51.21,1200.0,41.1102,41.1182,41.1102,41.1182,1200.0
2006-06-02 14:30:00,51.21,51.23,51.21,51.23,2000.0,41.1182,41.1342,41.1182,41.1342,2000.0
2006-06-02 14:35:00,51.26,51.35,51.26,51.35,8100.0,41.1583,41.2306,41.1583,41.2306,8100.0
2006-06-02 14:40:00,51.36,51.36,51.36,51.36,100.0,41.2386,41.2386,41.2386,41.2386,100.0
2006-06-02 14:45:00,51.36,51.37,51.36,51.37,1000.0,41.2386,41.2467,41.2386,41.2467,1000.0
2006-06-02 14:50:00,51.33,51.36,51.28,51.34,1900.0,41.2145,41.2386,41.1744,41.2226,1900.0
2006-06-02 14:55:00,51.29,51.29,51.29,51.29,100.0,41.1824,41.1824,41.1824,41.1824,100.0
2006-06-02 15:00:00,51.33,51.33,51.29,51.3,2700.0,41.2145,41.2145,41.1824,41.1904,2700.0
2006-06-02 15:05:00,51.23,51.25,51.22,51.23,1800.0,41.1342,41.1503,41.1262,41.1342,1800.0
2006-06-02 15:10:00,51.31,51.31,51.31,51.31,1300.0,41.1985,41.1985,41.1985,41.1985,1300.0
2006-06-02 15:15:00,51.3,51.32,51.3,51.32,200.0,41.1904,41.2065,41.1904,41.2065,200.0
2006-06-02 15:20:00,51.33,51.34,51.3,51.3,1900.0,41.2145,41.2226,41.1904,41.1904,1900.0
2006-06-02 15:25:00,51.3,51.31,51.26,51.28,30200.0,41.1904,41.1985,41.1583,41.1744,30200.0
2006-06-02 15:30:00,51.34,51.35,51.3,51.31,4200.0,41.2226,41.2306,41.1904,41.1985,4200.0
2006-06-02 15:35:00,51.35,51.42,51.35,51.42,4700.0,41.2306,41.2868,41.2306,41.2868,4700.0
2006-06-02 15:40:00,51.42,51.42,51.34,51.34,200.0,41.2868,41.2868,41.2226,41.2226,200.0
2006-06-02 15:45:00,51.37,51.37,51.29,51.29,4600.0,41.2467,41.2467,41.1824,41.1824,4600.0
2006-06-02 15:50:00,51.27,51.36,51.27,51.31,4600.0,41.1664,41.2386,41.1664,41.1985,4600.0
2006-06-02 15:55:00,51.32,51.38,51.32,51.35,5500.0,41.2065,41.2547,41.2065,41.2306,5500.0
2006-06-02 16:00:00,51.38,51.39,51.34,51.34,4600.0,41.2547,41.2627,41.2226,41.2226,4600.0
2006-06-02 16:05:00,51.34,51.34,51.34,51.34,0.0,41.2226,41.2226,41.2226,41.2226,0.0
2006-06-02 16:10:00,51.32,51.32,51.32,51.32,200.0,41.2065,41.2065,41.2065,41.2065,200.0
2006-06-05 09:30:00,51.12,51.12,51.1,51.12,49400.0,41.0459,41.0459,41.0299,41.0459,49400.0
2006-06-05 09:35:00,51.22,51.22,51.04,51.04,4100.0,41.1262,41.1262,40.9817,40.9817,4100.0
2006-06-05 09:40:00,51.05,51.13,51.05,51.13,4200.0,40.9897,41.0539,40.9897,41.0539,4200.0
2006-06-05 09:45:00,51.06,51.11,51.04,51.04,28300.0,40.9977,41.0379,40.9817,40.9817,28300.0
2006-06-05 09:50:00,51.03,51.1,51.02,51.06,20100.0,40.9737,41.0299,40.9656,40.9977,20100.0
2006-06-05 09:55:00,51.06,51.06,51.06,51.06,0.0,40.9977,40.9977,40.9977,40.9977,0.0
2006-06-05 10:00:00,51.05,51.05,51.0,51.0,1100.0,40.9897,40.9897,40.9496,40.9496,1100.0
2006-06-05 10:05:00,51.02,51.1,51.02,51.1,1800.0,40.9656,41.0299,40.9656,41.0299,1800.0
2006-06-05 10:10:00,51.02,51.1,51.02,51.1,2600.0,40.9656,41.0299,40.9656,41.0299,2600.0
2006-06-05 10:15:00,51.09,51.12,51.06,51.07,8400.0,41.0218,41.0459,40.9977,41.0058,8400.0
2006-06-05 10:20:00,51.13,51.17,51.11,51.17,600.0,41.0539,41.0861,41.0379,41.0861,600.0
2006-06-05 10:25:00,51.12,51.12,51.06,51.12,2600.0,41.0459,41.0459,40.9977,41.0459,2600.0
2006-06-05 10:30:00,51.08,51.16,51.08,51.1,1100.0,41.0138,41.078,41.0138,41.0299,1100.0
2006-06-05 10:35:00,51.16,51.16,51.16,51.16,300.0,41.078,41.078,41.078,41.078,300.0
2006-06-05 10:40:00,51.15,51.15,51.06,51.06,1600.0,41.07,41.07,40.9977,40.9977,1600.0
2006-06-05 10:45:00,51.09,51.13,51.08,51.1,6800.0,41.0218,41.0539,41.0138,41.0299,6800.0
2006-06-05 10:50:00,51.09,51.15,51.09,51.12,4300.0,41.0218,41.07,41.0218,41.0459,4300.0
2006-06-05 10:55:00,51.13,51.13,51.09,51.12,1100.0,41.0539,41.0539,41.0218,41.0459,1100.0
2006-06-05 11:00:00,51.1,51.12,51.1,51.11,3600.0,41.0299,41.0459,41.0299,41.0379,3600.0
2006-06-05 11:05:00,51.09,51.14,51.09,51.14,9800.0,41.0218,41.062,41.0218,41.062,9800.0
2006-06-05 11:10:00,51.16,51.16,51.11,51.16,2200.0,41.078,41.078,41.0379,41.078,2200.0
2006-06-05 11:15:00,51.16,51.16,51.16,51.16,300.0,41.078,41.078,41.078,41.078,300.0
2006-06-05 11:20:00,51.15,51.15,51.1,51.12,6700.0,41.07,41.07,41.0299,41.0459,6700.0
2006-06-05 11:25:00,51.11,51.12,51.06,51.06,2600.0,41.0379,41.0459,40.9977,40.9977,2600.0
2006-06-05 11:30:00,51.1,51.1,51.1,51.1,200.0,41.0299,41.0299,41.0299,41.0299,200.0
2006-06-05 11:35:00,51.1,51.1,51.06,51.09,2400.0,41.0299,41.0299,40.9977,41.0218,2400.0
2006-06-05 11:40:00,51.07,51.07,51.01,51.01,3200.0,41.0058,41.0058,40.9576,40.9576,3200.0
2006-06-05 11:45:00,51.06,51.07,51.03,51.05,1100.0,40.9977,41.0058,40.9737,40.9897,1100.0
2006-06-05 11:50:00,51.04,51.1,51.04,51.1,3200.0,40.9817,41.0299,40.9817,41.0299,3200.0
2006-06-05 11:55:00,51.09,51.09,51.04,51.04,1300.0,41.0218,41.0218,40.9817,40.9817,1300.0
2006-06-05 12:00:00,51.09,51.09,51.0,51.0,100200.0,41.0218,41.0218,40.9496,40.9496,100200.0
2006-06-05 12:05:00,51.02,51.07,51.0,51.07,3700.0,40.9656,41.0058,40.9496,41.0058,3700.0
2006-06-05 12:10:00,51.01,51.05,51.0,51.0,4700.0,40.9576,40.9897,40.9496,40.9496,4700.0
2006-06-05 12:15:00,50.97,51.0,50.97,50.99,1200.0,40.9255,40.9496,40.9255,40.9415,1200.0
2006-06-05 12:20:00,51.05,51.05,50.98,51.05,9300.0,40.9897,40.9897,40.9335,40.9897,9300.0
2006-06-05 12:25:00,50.95,51.02,50.95,51.02,8200.0,40.9094,40.9656,40.9094,40.9656,8200.0
2006-06-05 12:30:00,51.01,51.01,50.94,50.99,12000.0,40.9576,40.9576,40.9014,40.9415,12000.0
2006-06-05 12:35:00,50.96,51.03,50.96,51.0,42300.0,40.9174,40.9737,40.9174,40.9496,42300.0
2006-06-05 12:40:00,51.0,51.0,50.95,51.0,1000.0,40.9496,40.9496,40.9094,40.9496,1000.0
2006-06-05 12:45:00,50.96,51.0,50.96,51.0,1600.0,40.9174,40.9496,40.9174,40.9496,1600.0
2006-06-05 12:50:00,51.0,51.05,50.98,50.98,2600.0,40.9496,40.9897,40.9335,40.9335,2600.0
2006-06-05 12:55:00,51.04,51.04,50.97,50.97,6200.0,40.9817,40.9817,40.9255,40.9255,6200.0
2006-06-05 13:00:00,51.02,51.03,50.97,51.03,54600.0,40.9656,40.9737,40.9255,40.9737,54600.0
2006-06-05 13:05:00,51.01,51.04,51.0,51.04,2700.0,40.9576,40.9817,40.9496,40.9817,2700.0
2006-06-05 13:10:00,51.04,51.04,51.04,51.04,0.0,40.9817,40.9817,40.9817,40.9817,0.0
2006-06-05 13:15:00,50.93,51.0,50.93,50.96,5700.0,40.8934,40.9496,40.8934,40.9174,5700.0
2006-06-05 13:20:00,50.93,51.0,50.9,50.9,800.0,40.8934,40.9496,40.8693,40.8693,800.0
2006-06-05 13:25:00,50.91,50.98,50.9,50.98,5700.0,40.8773,40.9335,40.8693,40.9335,5700.0
2006-06-05 13:30:00,50.92,51.0,50.92,50.99,900.0,40.8853,40.9496,40.8853,40.9415,900.0
2006-06-05 13:35:00,50.95,50.99,50.91,50.99,4400.0,40.9094,40.9415,40.8773,40.9415,4400.0
2006-06-05 13:40:00,50.9,50.95,50.9,50.95,3200.0,40.8693,40.9094,40.8693,40.9094,3200.0
2006-06-05 13:45:00,50.94,50.95,50.88,50.88,400.0,40.9014,40.9094,40.8532,40.8532,400.0
2006-06-05 13:50:00,50.92,50.92,50.92,50.92,1100.0,40.8853,40.8853,40.8853,40.8853,1100.0
2006-06-05 13:55:00,50.93,50.93,50.93,50.93,600.0,40.8934,40.8934,40.8934,40.8934,600.0
2006-06-05 14:00:00,50.92,50.92,50.85,50.88,3600.0,40.8853,40.8853,40.8291,40.8532,3600.0
2006-06-05 14:05:00,50.82,50.82,50.8,50.8,700.0,40.805,40.805,40.789,40.789,700.0
2006-06-05 14:10:00,50.79,50.79,50.78,50.78,200.0,40.7809,40.7809,40.7729,40.7729,200.0
2006-06-05 14:15:00,50.75,50.75,50.71,50.71,3100.0,40.7488,40.7488,40.7167,40.7167,3100.0
2006-06-05 14:20:00,50.66,50.66,50.59,50.62,7600.0,40.6766,40.6766,40.6204,40.6445,7600.0
2006-06-05 14:25:00,50.73,50.74,50.66,50.69,13500.0,40.7328,40.7408,40.6766,40.7007,13500.0
2006-06-05 14:30:00,50.66,50.66,50.62,50.62,3700.0,40.6766,40.6766,40.6445,40.6445,3700.0
2006-06-05 14:35:00,50.63,50.63,50.55,50.55,200.0,40.6525,40.6525,40.5882,40.5882,200.0
2006-06-05 14:40:00,50.59,50.66,50.55,50.6,7200.0,40.6204,40.6766,40.5882,40.6284,7200.0
2006-06-05 14:45:00,50.64,50.73,50.64,50.68,10200.0,40.6605,40.7328,40.6605,40.6926,10200.0
2006-06-05 14:50:00,50.7,50.71,50.66,50.67,2900.0,40.7087,40.7167,40.6766,40.6846,2900.0
2006-06-05 14:55:00,50.71,50.71,50.61,50.67,8800.0,40.7167,40.7167,40.6364,40.6846,8800.0
2006-06-05 15:00:00,50.67,50.67,50.59,50.64,6100.0,40.6846,40.6846,40.6204,40.6605,6100.0
2006-06-05 15:05:00,50.65,50.65,50.6,50.6,8100.0,40.6685,40.6685,40.6284,40.6284,8100.0
2006-06-05 15:10:00,50.54,50.54,50.51,50.52,17700.0,40.5802,40.5802,40.5561,40.5642,17700.0
2006-06-05 15:15:00,50.5,50.6,50.5,50.6,3500.0,40.5481,40.6284,40.5481,40.6284,3500.0
2006-06-05 15:20:00,50.59,50.62,50.58,50.59,2500.0,40.6204,40.6445,40.6123,40.6204,2500.0
2006-06-05 15:25:00,50.61,50.61,50.53,50.53,6600.0,40.6364,40.6364,40.5722,40.5722,6600.0
2006-06-05 15:30:00,50.54,50.54,50.53,50.53,4400.0,40.5802,40.5802,40.5722,40.5722,4400.0
2006-06-05 15:35:00,50.52,50.55,50.5,50.55,6800.0,40.5642,40.5882,40.5481,40.5882,6800.0
2006-06-05 15:40:00,50.56,50.56,50.46,50.46,25000.0,40.5963,40.5963,40.516,40.516,25000.0
2006-06-05 15:45:00,50.49,50.49,50.4,50.4,11600.0,40.5401,40.5401,40.4678,40.4678,11600.0
2006-06-05 15:50:00,50.4,50.44,50.4,50.4,14700.0,40.4678,40.4999,40.4678,40.4678,14700.0
2006-06-05 15:55:00,50.4,50.43,50.35,50.42,6200.0,40.4678,40.4919,40.4277,40.4839,6200.0
2006-06-05 16:00:00,50.46,50.46,50.43,50.45,16400.0,40.516,40.516,40.4919,40.508,16400.0
2006-06-05 16:05:00,50.47,50.49,50.45,50.49,2800.0,40.524,40.5401,40.508,40.5401,2800.0
2006-06-05 16:10:00,50.47,50.48,50.47,50.48,5500.0,40.524,40.532,40.524,40.532,5500.0
2006-06-06 09:30:00,50.66,50.67,50.58,50.58,33600.0,40.6766,40.6846,40.6123,40.6123,33600.0
2006-06-06 09:35:00,50.58,50.58,50.42,50.51,1300.0,40.6123,40.6123,40.4839,40.5561,1300.0
2006-06-06 09:40:00,50.41,50.48,50.4,50.48,1300.0,40.4758,40.532,40.4678,40.532,1300.0
2006-06-06 09:45:00,50.46,50.46,50.31,50.31,8600.0,40.516,40.516,40.3955,40.3955,8600.0
2006-06-06 09:50:00,50.26,50.36,50.26,50.36,900.0,40.3554,40.4357,40.3554,40.4357,900.0
2006-06-06 09:55:00,50.31,50.31,50.24,50.29,2600.0,40.3955,40.3955,40.3393,40.3795,2600.0
2006-06-06 10:00:00,50.27,50.27,50.2,50.25,9900.0,40.3634,40.3634,40.3072,40.3474,9900.0
2006-06-06 10:05:00,50.25,50.32,50.22,50.22,7000.0,40.3474,40.4036,40.3233,40.3233,7000.0
2006-06-06 10:10:00,50.24,50.34,50.23,50.34,2800.0,40.3393,40.4196,40.3313,40.4196,2800.0
2006-06-06 10:15:00,50.36,50.36,50.32,50.32,1100.0,40.4357,40.4357,40.4036,40.4036,1100.0
2006-06-06 10:20:00,50.32,50.47,50.3,50.39,11800.0,40.4036,40.524,40.3875,40.4598,11800.0
2006-06-06 10:25:00,50.42,50.42,50.34,50.42,3700.0,40.4839,40.4839,40.4196,40.4839,3700.0
2006-06-06 10:30:00,50.42,50.45,50.4,50.4,5200.0,40.4839,40.508,40.4678,40.4678,5200.0
2006-06-06 10:35:00,50.44,50.44,50.36,50.36,2100.0,40.4999,40.4999,40.4357,40.4357,2100.0
2006-06-06 10:40:00,50.33,50.38,50.3,50.38,5700.0,40.4116,40.4517,40.3875,40.4517,5700.0
2006-06-06 10:45:00,50.32,50.32,50.22,50.23,12700.0,40.4036,40.4036,40.3233,40.3313,12700.0
2006-06-06 10:50:00,50.25,50.26,50.22,50.24,8200.0,40.3474,40.3554,40.3233,40.3393,8200.0
2006-06-06 10:55:00,50.24,50.24,50.15,50.2,4400.0,40.3393,40.3393,40.2671,40.3072,4400.0
2006-06-06 11:00:00,50.21,50.25,50.19,50.19,1700.0,40.3152,40.3474,40.2992,40.2992,1700.0
2006-06-06 11:05:00,50.13,50.15,50.13,50.15,900.0,40.251,40.2671,40.251,40.2671,900.0
2006-06-06 11:10:00,50.07,50.12,50.01,50.08,3900.0,40.2028,40.243,40.1547,40.2109,3900.0
2006-06-06 11:15:00,50.11,50.13,50.06,50.1,8300.0,40.235,40.251,40.1948,40.2269,8300.0
2006-06-06 11:20:00,50.14,50.16,50.1,50.12,4100.0,40.259,40.2751,40.2269,40.243,4100.0
2006-06-06 11:25:00,50.16,50.16,50.07,50.11,6700.0,40.2751,40.2751,40.2028,40.235,6700.0
2006-06-06 11:30:00,50.05,50.11,50.05,50.06,4900.0,40.1868,40.235,40.1868,40.1948,4900.0
2006-06-06 11:35:00,50.09,50.1,50.0,50.0,6000.0,40.2189,40.2269,40.1466,40.1466,6000.0
2006-06-06 11:40:00,50.05,50.05,49.98,50.03,3500.0,40.1868,40.1868,40.1306,40.1707,3500.0
2006-06-06 11:45:00,50.01,50.02,49.97,49.97,4500.0,40.1547,40.1627,40.1225,40.1225,4500.0
2006-06-06 11:50:00,49.98,50.03,49.98,49.99,6800.0,40.1306,40.1707,40.1306,40.1386,6800.0
2006-06-06 11:55:00,49.94,50.02,49.93,50.02,8500.0,40.0985,40.1627,40.0904,40.1627,8500.0
2006-06-06 12:00:00,50.01,50.03,49.96,49.97,5700.0,40.1547,40.1707,40.1145,40.1225,5700.0
2006-06-06 12:05:00,49.98,50.06,49.97,50.06,4100.0,40.1306,40.1948,40.1225,40.1948,4100.0
2006-06-06 12:10:00,50.05,50.13,50.05,50.11,2300.0,40.1868,40.251,40.1868,40.235,2300.0
2006-06-06 12:15:00,50.14,50.22,50.09,50.14,10500.0,40.259,40.3233,40.2189,40.259,10500.0
2006-06-06 12:20:00,50.17,50.18,50.06,50.09,2400.0,40.2831,40.2912,40.1948,40.2189,2400.0
2006-06-06 12:25:00,50.05,50.1,50.05,50.08,6900.0,40.1868,40.2269,40.1868,40.2109,6900.0
2006-06-06 12:30:00,50.09,50.16,50.09,50.16,3400.0,40.2189,40.2751,40.2189,40.2751,3400.0
2006-06-06 12:35:00,50.16,50.19,50.1,50.14,2300.0,40.2751,40.2992,40.2269,40.259,2300.0
2006-06-06 12:40:00,50.16,50.25,50.12,50.25,2900.0,40.2751,40.3474,40.243,40.3474,2900.0
2006-06-06 12:45:00,50.25,50.25,50.15,50.15,4700.0,40.3474,40.3474,40.2671,40.2671,4700.0
2006-06-06 12:50:00,50.16,50.25,50.16,50.25,3300.0,40.2751,40.3474,40.2751,40.3474,3300.0
2006-06-06 12:55:00,50.25,50.33,50.24,50.32,10200.0,40.3474,40.4116,40.3393,40.4036,10200.0
2006-06-06 13:00:00,50.35,50.35,50.27,50.3,4500.0,40.4277,40.4277,40.3634,40.3875,4500.0
2006-06-06 13:05:00,50.23,50.3,50.23,50.27,6700.0,40.3313,40.3875,40.3313,40.3634,6700.0
2006-06-06 13:10:00,50.26,50.26,50.21,50.21,1900.0,40.3554,40.3554,40.3152,40.3152,1900.0
2006-06-06 13:15:00,50.21,50.22,50.17,50.22,9700.0,40.3152,40.3233,40.2831,40.3233,9700.0
2006-06-06 13:20:00,50.23,50.34,50.23,50.33,11500.0,40.3313,40.4196,40.3313,40.4116,11500.0
2006-06-06 13:25:00,50.32,50.34,50.25,50.28,3900.0,40.4036,40.4196,40.3474,40.3715,3900.0
2006-06-06 13:30:00,50.29,50.32,50.29,50.32,5200.0,40.3795,40.4036,40.3795,40.4036,5200.0
2006-06-06 13:35:00,50.3,50.35,50.3,50.3,5600.0,40.3875,40.4277,40.3875,40.3875,5600.0
2006-06-06 13:40:00,50.29,50.29,50.12,50.12,3400.0,40.3795,40.3795,40.243,40.243,3400.0
2006-06-06 13:45:00,50.16,50.16,50.12,50.13,4800.0,40.2751,40.2751,40.243,40.251,4800.0
2006-06-06 13:50:00,50.16,50.21,50.14,50.21,18100.0,40.2751,40.3152,40.259,40.3152,18100.0
2006-06-06 13:55:00,50.16,50.22,50.16,50.2,2200.0,40.2751,40.3233,40.2751,40.3072,2200.0
2006-06-06 14:00:00,50.22,50.22,50.17,50.18,4400.0,40.3233,40.3233,40.2831,40.2912,4400.0
2006-06-06 14:05:00,50.19,50.19,50.14,50.16,3300.0,40.2992,40.2992,40.259,40.2751,3300.0
2006-06-06 14:10:00,50.17,50.17,50.07,50.14,5300.0,40.2831,40.2831,40.2028,40.259,5300.0
2006-06-06 14:15:00,50.12,50.14,50.09,50.11,11800.0,40.243,40.259,40.2189,40.235,11800.0
2006-06-06 14:20:00,50.11,50.13,50.07,50.1,21300.0,40.235,40.251,40.2028,40.2269,21300.0
2006-06-06 14:25:00,50.1,50.17,50.09,50.14,23000.0,40.2269,40.2831,40.2189,40.259,23000.0
2006-06-06 14:30:00,50.14,50.22,50.14,50.19,10700.0,40.259,40.3233,40.259,40.2992,10700.0
2006-06-06 14:35:00,50.22,50.23,50.19,50.2,4400.0,40.3233,40.3313,40.2992,40.3072,4400.0
2006-06-06 14:40:00,50.18,50.18,50.05,50.09,5800.0,40.2912,40.2912,40.1868,40.2189,5800.0
2006-06-06 14:45:00,50.09,50.11,49.99,50.11,4000.0,40.2189,40.235,40.1386,40.235,4000.0
2006-06-06 14:50:00,50.09,50.09,50.05,50.09,1800.0,40.2189,40.2189,40.1868,40.2189,1800.0
2006-06-06 14:55:00,50.06,50.09,50.04,50.06,1400.0,40.1948,40.2189,40.1788,40.1948,1400.0
2006-06-06 15:00:00,50.06,50.09,49.98,50.09,17700.0,40.1948,40.2189,40.1306,40.2189,17700.0
2006-06-06 15:05:00,50.09,50.13,50.07,50.07,22000.0,40.2189,40.251,40.2028,40.2028,22000.0
2006-06-06 15:10:00,50.06,50.12,50.04,50.12,8400.0,40.1948,40.243,40.1788,40.243,8400.0
2006-06-06 15:15:00,50.15,50.15,50.0,50.03,6100.0,40.2671,40.2671,40.1466,40.1707,6100.0
2006-06-06 15:20:00,50.06,50.08,50.01,50.08,4600.0,40.1948,40.2109,40.1547,40.2109,4600.0
2006-06-06 15:25:00,50.07,50.09,50.01,50.07,6400.0,40.2028,40.2189,40.1547,40.2028,6400.0
2006-06-06 15:30:00,50.06,50.07,50.01,50.02,8000.0,40.1948,40.2028,40.1547,40.1627,8000.0
2006-06-06 15:35:00,50.14,50.23,50.13,50.17,11000.0,40.259,40.3313,40.251,40.2831,11000.0
2006-06-06 15:40:00,50.17,50.29,50.17,50.25,18900.0,40.2831,40.3795,40.2831,40.3474,18900.0
2006-06-06 15:45:00,50.27,50.29,50.21,50.28,9900.0,40.3634,40.3795,40.3152,40.3715,9900.0
2006-06-06 15:50:00,50.27,50.27,50.21,50.23,3600.0,40.3634,40.3634,40.3152,40.3313,3600.0
2006-06-06 15:55:00,50.28,50.33,50.26,50.27,48000.0,40.3715,40.4116,40.3554,40.3634,48000.0
2006-06-06 16:00:00,50.27,50.27,50.27,50.27,0.0,40.3634,40.3634,40.3634,40.3634,0.0
2006-06-06 16:05:00,50.27,50.27,50.27,50.27,0.0,40.3634,40.3634,40.3634,40.3634,0.0
2006-06-06 16:10:00,50.29,50.29,50.29,50.29,144200.0,40.3795,40.3795,40.3795,40.3795,144200.0
2006-06-07 09:30:00,50.3,50.45,50.29,50.45,41200.0,40.3875,40.508,40.3795,40.508,41200.0
2006-06-07 09:35:00,50.42,50.42,50.22,50.22,13500.0,40.4839,40.4839,40.3233,40.3233,13500.0
2006-06-07 09:40:00,50.24,50.29,50.23,50.23,1500.0,40.3393,40.3795,40.3313,40.3313,1500.0
2006-06-07 09:45:00,50.25,50.25,50.17,50.25,23100.0,40.3474,40.3474,40.2831,40.3474,23100.0
2006-06-07 09:50:00,50.28,50.28,50.21,50.27,25500.0,40.3715,40.3715,40.3152,40.3634,25500.0
2006-06-07 09:55:00,50.3,50.3,50.27,50.29,2100.0,40.3875,40.3875,40.3634,40.3795,2100.0
2006-06-07 10:00:00,50.36,50.5,50.36,50.5,7100.0,40.4357,40.5481,40.4357,40.5481,7100.0
2006-06-07 10:05:00,50.5,50.56,50.43,50.52,4400.0,40.5481,40.5963,40.4919,40.5642,4400.0
2006-06-07 10:10:00,50.51,50.6,50.5,50.6,15500.0,40.5561,40.6284,40.5481,40.6284,15500.0
2006-06-07 10:15:00,50.51,50.6,50.51,50.54,2100.0,40.5561,40.6284,40.5561,40.5802,2100.0
2006-06-07 10:20:00,50.59,50.59,50.55,50.57,9600.0,40.6204,40.6204,40.5882,40.6043,9600.0
2006-06-07 10:25:00,50.55,50.59,50.53,50.53,2000.0,40.5882,40.6204,40.5722,40.5722,2000.0
2006-06-07 10:30:00,50.6,50.6,50.56,50.59,2400.0,40.6284,40.6284,40.5963,40.6204,2400.0
2006-06-07 10:35:00,50.57,50.57,50.47,50.52,15500.0,40.6043,40.6043,40.524,40.5642,15500.0
2006-06-07 10:40:00,50.47,50.54,50.47,50.53,28400.0,40.524,40.5802,40.524,40.5722,28400.0
2006-06-07 10:45:00,50.43,50.48,50.43,50.43,11500.0,40.4919,40.532,40.4919,40.4919,11500.0
2006-06-07 10:50:00,50.4,50.48,50.4,50.48,3300.0,40.4678,40.532,40.4678,40.532,3300.0
2006-06-07 10:55:00,50.47,50.51,50.47,50.51,1700.0,40.524,40.5561,40.524,40.5561,1700.0
2006-06-07 11:00:00,50.54,50.54,50.49,50.54,5200.0,40.5802,40.5802,40.5401,40.5802,5200.0
2006-06-07 11:05:00,50.55,50.55,50.45,50.45,1000.0,40.5882,40.5882,40.508,40.508,1000.0
2006-06-07 11:10:00,50.5,50.54,50.47,50.54,5100.0,40.5481,40.5802,40.524,40.5802,5100.0
2006-06-07 11:15:00,50.47,50.5,50.45,50.45,1000.0,40.524,40.5481,40.508,40.508,1000.0
2006-06-07 11:20:00,50.46,50.46,50.46,50.46,2500.0,40.516,40.516,40.516,40.516,2500.0
2006-06-07 11:25:00,50.47,50.49,50.42,50.44,9800.0,40.524,40.5401,40.4839,40.4999,9800.0
2006-06-07 11:30:00,50.47,50.48,50.43,50.47,1100.0,40.524,40.532,40.4919,40.524,1100.0
2006-06-07 11:35:00,50.5,50.57,50.5,50.57,2700.0,40.5481,40.6043,40.5481,40.6043,2700.0
2006-06-07 11:40:00,50.54,50.6,50.54,50.6,3000.0,40.5802,40.6284,40.5802,40.6284,3000.0
2006-06-07 11:45:00,50.57,50.59,50.52,50.52,5400.0,40.6043,40.6204,40.5642,40.5642,5400.0
2006-06-07 11:50:00,50.57,50.57,50.53,50.53,3600.0,40.6043,40.6043,40.5722,40.5722,3600.0
2006-06-07 11:55:00,50.57,50.65,50.53,50.65,30300.0,40.6043,40.6685,40.5722,40.6685,30300.0
2006-06-07 12:00:00,50.65,50.68,50.61,50.68,17000.0,40.6685,40.6926,40.6364,40.6926,17000.0
2006-06-07 12:05:00,50.65,50.69,50.65,50.65,12100.0,40.6685,40.7007,40.6685,40.6685,12100.0
2006-06-07 12:10:00,50.66,50.67,50.62,50.66,7000.0,40.6766,40.6846,40.6445,40.6766,7000.0
2006-06-07 12:15:00,50.61,50.67,50.61,50.66,1400.0,40.6364,40.6846,40.6364,40.6766,1400.0
2006-06-07 12:20:00,50.63,50.65,50.57,50.59,8800.0,40.6525,40.6685,40.6043,40.6204,8800.0
2006-06-07 12:25:00,50.63,50.63,50.62,50.62,3600.0,40.6525,40.6525,40.6445,40.6445,3600.0
2006-06-07 12:30:00,50.62,50.62,50.58,50.58,4300.0,40.6445,40.6445,40.6123,40.6123,4300.0
2006-06-07 12:35:00,50.6,50.6,50.58,50.58,1100.0,40.6284,40.6284,40.6123,40.6123,1100.0
2006-06-07 12:40:00,50.6,50.62,50.56,50.62,1300.0,40.6284,40.6445,40.5963,40.6445,1300.0
2006-06-07 12:45:00,50.59,50.61,50.56,50.58,1800.0,40.6204,40.6364,40.5963,40.6123,1800.0
2006-06-07 12:50:00,50.55,50.55,50.55,50.55,400.0,40.5882,40.5882,40.5882,40.5882,400.0
2006-06-07 12:55:00,50.56,50.56,50.49,50.53,11500.0,40.5963,40.5963,40.5401,40.5722,11500.0
2006-06-07 13:00:00,50.52,50.54,50.51,50.52,5600.0,40.5642,40.5802,40.5561,40.5642,5600.0
2006-06-07 13:05:00,50.53,50.53,50.52,50.52,1600.0,40.5722,40.5722,40.5642,40.5642,1600.0
2006-06-07 13:10:00,50.52,50.55,50.48,50.55,2300.0,40.5642,40.5882,40.532,40.5882,2300.0
2006-06-07 13:15:00,50.5,50.57,50.5,50.56,4600.0,40.5481,40.6043,40.5481,40.5963,4600.0
2006-06-07 13:20:00,50.56,50.56,50.54,50.56,1300.0,40.5963,40.5963,40.5802,40.5963,1300.0
2006-06-07 13:25:00,50.53,50.56,50.51,50.56,1400.0,40.5722,40.5963,40.5561,40.5963,1400.0
2006-06-07 13:30:00,50.57,50.57,50.53,50.53,11600.0,40.6043,40.6043,40.5722,40.5722,11600.0
2006-06-07 13:35:00,50.54,50.54,50.47,50.47,1600.0,40.5802,40.5802,40.524,40.524,1600.0
2006-06-07 13:40:00,50.46,50.49,50.46,50.46,2700.0,40.516,40.5401,40.516,40.516,2700.0
2006-06-07 13:45:00,50.45,50.45,50.43,50.43,1500.0,40.508,40.508,40.4919,40.4919,1500.0
2006-06-07 13:50:00,50.4,50.5,50.4,50.5,7700.0,40.4678,40.5481,40.4678,40.5481,7700.0
2006-06-07 13:55:00,50.51,50.51,50.47,50.48,7800.0,40.5561,40.5561,40.524,40.532,7800.0
2006-06-07 14:00:00,50.46,50.46,50.37,50.39,17500.0,40.516,40.516,40.4437,40.4598,17500.0
2006-06-07 14:05:00,50.39,50.42,50.32,50.34,6000.0,40.4598,40.4839,40.4036,40.4196,6000.0
2006-06-07 14:10:00,50.33,50.34,50.28,50.34,8200.0,40.4116,40.4196,40.3715,40.4196,8200.0
2006-06-07 14:15:00,50.37,50.39,50.33,50.35,5300.0,40.4437,40.4598,40.4116,40.4277,5300.0
2006-06-07 14:20:00,50.33,50.34,50.28,50.31,14200.0,40.4116,40.4196,40.3715,40.3955,14200.0
2006-06-07 14:25:00,50.31,50.31,50.31,50.31,0.0,40.3955,40.3955,40.3955,40.3955,0.0
2006-06-07 14:30:00,50.44,50.44,50.44,50.44,100.0,40.4999,40.4999,40.4999,40.4999,100.0
2006-06-07 14:35:00,50.45,50.45,50.41,50.41,1200.0,40.508,40.508,40.4758,40.4758,1200.0
2006-06-07 14:40:00,50.41,50.41,50.38,50.39,10800.0,40.4758,40.4758,40.4517,40.4598,10800.0
2006-06-07 14:45:00,50.38,50.38,50.32,50.33,5300.0,40.4517,40.4517,40.4036,40.4116,5300.0
2006-06-07 14:50:00,50.33,50.41,50.32,50.37,9600.0,40.4116,40.4758,40.4036,40.4437,9600.0
2006-06-07 14:55:00,50.36,50.36,50.3,50.32,42800.0,40.4357,40.4357,40.3875,40.4036,42800.0
2006-06-07 15:00:00,50.37,50.37,50.37,50.37,400.0,40.4437,40.4437,40.4437,40.4437,400.0
2006-06-07 15:05:00,50.38,50.38,50.26,50.31,4300.0,40.4517,40.4517,40.3554,40.3955,4300.0
2006-06-07 15:10:00,50.31,50.31,50.23,50.23,9300.0,40.3955,40.3955,40.3313,40.3313,9300.0
2006-06-07 15:15:00,50.19,50.24,50.16,50.18,9400.0,40.2992,40.3393,40.2751,40.2912,9400.0
2006-06-07 15:20:00,50.18,50.31,50.18,50.23,12200.0,40.2912,40.3955,40.2912,40.3313,12200.0
2006-06-07 15:25:00,50.19,50.19,50.1,50.1,3100.0,40.2992,40.2992,40.2269,40.2269,3100.0
2006-06-07 15:30:00,50.13,50.15,50.06,50.06,16200.0,40.251,40.2671,40.1948,40.1948,16200.0
2006-06-07 15:35:00,50.17,50.2,50.15,50.19,17300.0,40.2831,40.3072,40.2671,40.2992,17300.0
2006-06-07 15:40:00,50.18,50.2,50.09,50.2,20900.0,40.2912,40.3072,40.2189,40.3072,20900.0
2006-06-07 15:45:00,50.18,50.18,50.11,50.11,3100.0,40.2912,40.2912,40.235,40.235,3100.0
2006-06-07 15:50:00,50.11,50.11,50.03,50.06,13100.0,40.235,40.235,40.1707,40.1948,13100.0
2006-06-07 15:55:00,50.03,50.06,50.0,50.04,17500.0,40.1707,40.1948,40.1466,40.1788,17500.0
2006-06-07 16:00:00,50.0,50.0,49.95,49.95,5200.0,40.1466,40.1466,40.1065,40.1065,5200.0
2006-06-07 16:05:00,49.95,49.95,49.95,49.95,0.0,40.1065,40.1065,40.1065,40.1065,0.0
2006-06-07 16:10:00,49.95,49.95,49.95,49.95,0.0,40.1065,40.1065,40.1065,40.1065,0.0
2006-06-08 09:30:00,49.76,49.76,49.73,49.76,25500.0,39.9539,39.9539,39.9298,39.9539,25500.0
2006-06-08 09:35:00,49.86,49.95,49.8,49.95,6200.0,40.0342,40.1065,39.986,40.1065,6200.0
2006-06-08 09:40:00,49.86,50.0,49.86,50.0,9200.0,40.0342,40.1466,40.0342,40.1466,9200.0
2006-06-08 09:45:00,50.08,50.12,50.05,50.12,2700.0,40.2109,40.243,40.1868,40.243,2700.0
2006-06-08 09:50:00,50.11,50.11,49.92,49.92,1900.0,40.235,40.235,40.0824,40.0824,1900.0
2006-06-08 09:55:00,49.95,50.03,49.88,49.92,13600.0,40.1065,40.1707,40.0503,40.0824,13600.0
2006-06-08 10:00:00,49.89,49.91,49.84,49.84,2400.0,40.0583,40.0744,40.0182,40.0182,2400.0
2006-06-08 10:05:00,49.91,50.0,49.84,49.98,20500.0,40.0744,40.1466,40.0182,40.1306,20500.0
2006-06-08 10:10:00,50.0,50.01,49.98,49.98,8100.0,40.1466,40.1547,40.1306,40.1306,8100.0
2006-06-08 10:15:00,49.98,49.98,49.82,49.88,9500.0,40.1306,40.1306,40.0021,40.0503,9500.0
2006-06-08 10:20:00,49.88,49.9,49.81,49.86,10700.0,40.0503,40.0663,39.9941,40.0342,10700.0
2006-06-08 10:25:00,49.83,49.83,49.68,49.68,9600.0,40.0101,40.0101,39.8897,39.8897,9600.0
2006-06-08 10:30:00,49.75,49.76,49.65,49.72,10700.0,39.9459,39.9539,39.8656,39.9218,10700.0
2006-06-08 10:35:00,49.75,49.76,49.6,49.6,2700.0,39.9459,39.9539,39.8255,39.8255,2700.0
2006-06-08 10:40:00,49.66,49.69,49.59,49.59,37300.0,39.8736,39.8977,39.8174,39.8174,37300.0
2006-06-08 10:45:00,49.59,49.6,49.56,49.58,595700.0,39.8174,39.8255,39.7933,39.8094,595700.0
2006-06-08 10:50:00,49.62,49.67,49.58,49.63,41900.0,39.8415,39.8817,39.8094,39.8495,41900.0
2006-06-08 10:55:00,49.63,49.68,49.62,49.65,14100.0,39.8495,39.8897,39.8415,39.8656,14100.0
2006-06-08 11:00:00,49.65,49.78,49.64,49.76,35200.0,39.8656,39.97,39.8576,39.9539,35200.0
2006-06-08 11:05:00,49.78,49.82,49.74,49.75,7300.0,39.97,40.0021,39.9379,39.9459,7300.0
2006-06-08 11:10:00,49.74,49.78,49.72,49.72,12200.0,39.9379,39.97,39.9218,39.9218,12200.0
2006-06-08 11:15:00,49.69,49.69,49.52,49.52,16800.0,39.8977,39.8977,39.7612,39.7612,16800.0
2006-06-08 11:20:00,49.5,49.5,49.32,49.44,19900.0,39.7452,39.7452,39.6006,39.697,19900.0
2006-06-08 11:25:00,49.46,49.47,49.41,49.47,6200.0,39.713,39.7211,39.6729,39.7211,6200.0
2006-06-08 11:30:00,49.44,49.44,49.25,49.34,4700.0,39.697,39.697,39.5444,39.6167,4700.0
2006-06-08 11:35:00,49.36,49.39,49.3,49.3,7400.0,39.6328,39.6568,39.5846,39.5846,7400.0
2006-06-08 11:40:00,49.34,49.46,49.31,49.33,10900.0,39.6167,39.713,39.5926,39.6087,10900.0
2006-06-08 11:45:00,49.34,49.36,49.18,49.29,13800.0,39.6167,39.6328,39.4882,39.5766,13800.0
2006-06-08 11:50:00,49.36,49.36,49.14,49.14,202600.0,39.6328,39.6328,39.4561,39.4561,202600.0
2006-06-08 11:55:00,49.17,49.32,49.11,49.23,6700.0,39.4802,39.6006,39.432,39.5284,6700.0
2006-06-08 12:00:00,49.35,49.35,49.24,49.34,152200.0,39.6247,39.6247,39.5364,39.6167,152200.0
2006-06-08 12:05:00,49.33,49.44,49.29,49.43,59700.0,39.6087,39.697,39.5766,39.689,59700.0
2006-06-08 12:10:00,49.42,49.5,49.41,49.44,111800.0,39.6809,39.7452,39.6729,39.697,111800.0
2006-06-08 12:15:00,49.46,49.48,49.33,49.33,108200.0,39.713,39.7291,39.6087,39.6087,108200.0
2006-06-08 12:20:00,49.34,49.42,49.31,49.31,111000.0,39.6167,39.6809,39.5926,39.5926,111000.0
2006-06-08 12:25:00,49.36,49.43,49.34,49.41,64300.0,39.6328,39.689,39.6167,39.6729,64300.0
2006-06-08 12:30:00,49.42,49.44,49.36,49.42,80600.0,39.6809,39.697,39.6328,39.6809,80600.0
2006-06-08 12:35:00,49.43,49.55,49.42,49.5,50400.0,39.689,39.7853,39.6809,39.7452,50400.0
2006-06-08 12:40:00,49.56,49.56,49.41,49.49,4500.0,39.7933,39.7933,39.6729,39.7371,4500.0
2006-06-08 12:45:00,49.48,49.51,49.43,49.51,21100.0,39.7291,39.7532,39.689,39.7532,21100.0
2006-06-08 12:50:00,49.49,49.62,49.49,49.61,25500.0,39.7371,39.8415,39.7371,39.8335,25500.0
2006-06-08 12:55:00,49.57,49.57,49.48,49.52,7100.0,39.8014,39.8014,39.7291,39.7612,7100.0
2006-06-08 13:00:00,49.51,49.53,49.41,49.46,14200.0,39.7532,39.7693,39.6729,39.713,14200.0
2006-06-08 13:05:00,49.45,49.45,49.36,49.38,8700.0,39.705,39.705,39.6328,39.6488,8700.0
2006-06-08 13:10:00,49.35,49.43,49.34,49.43,3000.0,39.6247,39.689,39.6167,39.689,3000.0
2006-06-08 13:15:00,49.45,49.46,49.37,49.37,5100.0,39.705,39.713,39.6408,39.6408,5100.0
2006-06-08 13:20:00,49.42,49.42,49.36,49.37,2000.0,39.6809,39.6809,39.6328,39.6408,2000.0
2006-06-08 13:25:00,49.39,49.42,49.37,49.42,2600.0,39.6568,39.6809,39.6408,39.6809,2600.0
2006-06-08 13:30:00,49.42,49.51,49.42,49.44,6000.0,39.6809,39.7532,39.6809,39.697,6000.0
2006-06-08 13:35:00,49.51,49.6,49.45,49.6,2500.0,39.7532,39.8255,39.705,39.8255,2500.0
2006-06-08 13:40:00,49.61,49.7,49.6,49.68,31000.0,39.8335,39.9058,39.8255,39.8897,31000.0
2006-06-08 13:45:00,49.66,49.66,49.54,49.55,7400.0,39.8736,39.8736,39.7773,39.7853,7400.0
2006-06-08 13:50:00,49.55,49.64,49.52,49.64,5900.0,39.7853,39.8576,39.7612,39.8576,5900.0
2006-06-08 13:55:00,49.62,49.7,49.61,49.7,15200.0,39.8415,39.9058,39.8335,39.9058,15200.0
2006-06-08 14:00:00,49.71,49.72,49.63,49.64,3200.0,39.9138,39.9218,39.8495,39.8576,3200.0
2006-06-08 14:05:00,49.67,49.68,49.6,49.64,14600.0,39.8817,39.8897,39.8255,39.8576,14600.0
2006-06-08 14:10:00,49.64,49.64,49.58,49.64,4000.0,39.8576,39.8576,39.8094,39.8576,4000.0
2006-06-08 14:15:00,49.67,49.7,49.57,49.7,12400.0,39.8817,39.9058,39.8014,39.9058,12400.0
2006-06-08 14:20:00,49.65,49.7,49.64,49.64,7300.0,39.8656,39.9058,39.8576,39.8576,7300.0
2006-06-08 14:25:00,49.68,49.78,49.65,49.73,19300.0,39.8897,39.97,39.8656,39.9298,19300.0
2006-06-08 14:30:00,49.72,49.77,49.65,49.69,18100.0,39.9218,39.962,39.8656,39.8977,18100.0
2006-06-08 14:35:00,49.76,49.92,49.76,49.89,7900.0,39.9539,40.0824,39.9539,40.0583,7900.0
2006-06-08 14:40:00,49.89,49.89,49.78,49.78,34800.0,40.0583,40.0583,39.97,39.97,34800.0
2006-06-08 14:45:00,49.76,49.85,49.76,49.78,3100.0,39.9539,40.0262,39.9539,39.97,3100.0
2006-06-08 14:50:00,49.73,49.77,49.73,49.76,1000.0,39.9298,39.962,39.9298,39.9539,1000.0
2006-06-08 14:55:00,49.76,49.77,49.69,49.71,20800.0,39.9539,39.962,39.8977,39.9138,20800.0
2006-06-08 15:00:00,49.74,49.87,49.74,49.83,5000.0,39.9379,40.0423,39.9379,40.0101,5000.0
2006-06-08 15:05:00,49.83,49.84,49.79,49.82,2200.0,40.0101,40.0182,39.978,40.0021,2200.0
2006-06-08 15:10:00,49.85,50.06,49.85,50.0,16900.0,40.0262,40.1948,40.0262,40.1466,16900.0
2006-06-08 15:15:00,50.0,50.0,49.94,49.94,24300.0,40.1466,40.1466,40.0985,40.0985,24300.0
2006-06-08 15:20:00,49.96,49.96,49.85,49.9,2600.0,40.1145,40.1145,40.0262,40.0663,2600.0
2006-06-08 15:25:00,49.9,49.91,49.88,49.91,5900.0,40.0663,40.0744,40.0503,40.0744,5900.0
2006-06-08 15:30:00,49.93,50.0,49.93,50.0,2400.0,40.0904,40.1466,40.0904,40.1466,2400.0
2006-06-08 15:35:00,49.97,50.14,49.96,50.14,14500.0,40.1225,40.259,40.1145,40.259,14500.0
2006-06-08 15:40:00,50.16,50.16,50.03,50.13,4100.0,40.2751,40.2751,40.1707,40.251,4100.0
2006-06-08 15:45:00,50.17,50.17,50.0,50.05,28000.0,40.2831,40.2831,40.1466,40.1868,28000.0
2006-06-08 15:50:00,49.98,50.07,49.98,50.04,17300.0,40.1306,40.2028,40.1306,40.1788,17300.0
2006-06-08 15:55:00,50.0,50.09,49.98,50.0,81600.0,40.1466,40.2189,40.1306,40.1466,81600.0
2006-06-08 16:00:00,49.93,50.0,49.91,49.91,54100.0,40.0904,40.1466,40.0744,40.0744,54100.0
2006-06-08 16:05:00,49.91,49.91,49.91,49.91,0.0,40.0744,40.0744,40.0744,40.0744,0.0
2006-06-08 16:10:00,49.91,49.91,49.91,49.91,0.0,40.0744,40.0744,40.0744,40.0744,0.0
2006-06-09 09:30:00,49.99,50.27,49.99,50.15,44400.0,40.1386,40.3634,40.1386,40.2671,44400.0
2006-06-09 09:35:00,50.14,50.14,50.1,50.13,600.0,40.259,40.259,40.2269,40.251,600.0
2006-06-09 09:40:00,50.07,50.09,50.01,50.09,26600.0,40.2028,40.2189,40.1547,40.2189,26600.0
2006-06-09 09:45:00,50.11,50.25,50.05,50.24,7600.0,40.235,40.3474,40.1868,40.3393,7600.0
2006-06-09 09:50:00,50.2,50.2,50.15,50.18,1000.0,40.3072,40.3072,40.2671,40.2912,1000.0
2006-06-09 09:55:00,50.19,50.28,50.19,50.22,9000.0,40.2992,40.3715,40.2992,40.3233,9000.0
2006-06-09 10:00:00,50.21,50.26,50.17,50.22,2000.0,40.3152,40.3554,40.2831,40.3233,2000.0
2006-06-09 10:05:00,50.25,50.25,50.13,50.19,7600.0,40.3474,40.3474,40.251,40.2992,7600.0
2006-06-09 10:10:00,50.2,50.25,50.2,50.24,9100.0,40.3072,40.3474,40.3072,40.3393,9100.0
2006-06-09 10:15:00,50.18,50.21,50.15,50.18,2400.0,40.2912,40.3152,40.2671,40.2912,2400.0
2006-06-09 10:20:00,50.23,50.27,50.21,50.27,2100.0,40.3313,40.3634,40.3152,40.3634,2100.0
2006-06-09 10:25:00,50.25,50.29,50.23,50.25,8400.0,40.3474,40.3795,40.3313,40.3474,8400.0
2006-06-09 10:30:00,50.28,50.3,50.24,50.24,46200.0,40.3715,40.3875,40.3393,40.3393,46200.0
2006-06-09 10:35:00,50.24,50.3,50.23,50.29,9400.0,40.3393,40.3875,40.3313,40.3795,9400.0
2006-06-09 10:40:00,50.3,50.33,50.29,50.29,7300.0,40.3875,40.4116,40.3795,40.3795,7300.0
2006-06-09 10:45:00,50.25,50.28,50.22,50.26,6500.0,40.3474,40.3715,40.3233,40.3554,6500.0
2006-06-09 10:50:00,50.25,50.27,50.19,50.2,23600.0,40.3474,40.3634,40.2992,40.3072,23600.0
2006-06-09 10:55:00,50.2,50.23,50.13,50.16,8000.0,40.3072,40.3313,40.251,40.2751,8000.0
2006-06-09 11:00:00,50.12,50.21,50.12,50.2,6900.0,40.243,40.3152,40.243,40.3072,6900.0
2006-06-09 11:05:00,50.22,50.23,50.17,50.17,4900.0,40.3233,40.3313,40.2831,40.2831,4900.0
2006-06-09 11:10:00,50.17,50.19,50.14,50.17,7700.0,40.2831,40.2992,40.259,40.2831,7700.0
2006-06-09 11:15:00,50.11,50.13,50.11,50.11,5200.0,40.235,40.251,40.235,40.235,5200.0
2006-06-09 11:20:00,50.11,50.2,50.11,50.2,18000.0,40.235,40.3072,40.235,40.3072,18000.0
2006-06-09 11:25:00,50.21,50.21,50.2,50.2,300.0,40.3152,40.3152,40.3072,40.3072,300.0
2006-06-09 11:30:00,50.21,50.26,50.18,50.18,6700.0,40.3152,40.3554,40.2912,40.2912,6700.0
2006-06-09 11:35:00,50.17,50.17,50.13,50.14,26900.0,40.2831,40.2831,40.251,40.259,26900.0
2006-06-09 11:40:00,50.14,50.15,50.1,50.11,17400.0,40.259,40.2671,40.2269,40.235,17400.0
2006-06-09 11:45:00,50.12,50.12,50.04,50.06,22800.0,40.243,40.243,40.1788,40.1948,22800.0
2006-06-09 11:50:00,50.03,50.04,49.95,49.98,13200.0,40.1707,40.1788,40.1065,40.1306,13200.0
2006-06-09 11:55:00,49.98,50.02,49.96,50.01,5600.0,40.1306,40.1627,40.1145,40.1547,5600.0
2006-06-09 12:00:00,50.0,50.02,50.0,50.01,2200.0,40.1466,40.1627,40.1466,40.1547,2200.0
2006-06-09 12:05:00,49.99,50.05,49.99,50.05,1300.0,40.1386,40.1868,40.1386,40.1868,1300.0
2006-06-09 12:10:00,50.04,50.06,50.02,50.06,10200.0,40.1788,40.1948,40.1627,40.1948,10200.0
2006-06-09 12:15:00,50.01,50.04,50.0,50.04,19000.0,40.1547,40.1788,40.1466,40.1788,19000.0
2006-06-09 12:20:00,50.02,50.02,50.02,50.02,700.0,40.1627,40.1627,40.1627,40.1627,700.0
2006-06-09 12:25:00,50.02,50.02,49.93,49.93,6100.0,40.1627,40.1627,40.0904,40.0904,6100.0
2006-06-09 12:30:00,50.0,50.0,49.96,50.0,4300.0,40.1466,40.1466,40.1145,40.1466,4300.0
2006-06-09 12:35:00,49.97,50.03,49.97,50.03,4800.0,40.1225,40.1707,40.1225,40.1707,4800.0
2006-06-09 12:40:00,50.01,50.05,49.98,49.98,4400.0,40.1547,40.1868,40.1306,40.1306,4400.0
2006-06-09 12:45:00,49.95,50.0,49.95,50.0,800.0,40.1065,40.1466,40.1065,40.1466,800.0
2006-06-09 12:50:00,50.0,50.0,50.0,50.0,200.0,40.1466,40.1466,40.1466,40.1466,200.0
2006-06-09 12:55:00,49.98,49.98,49.88,49.9,9800.0,40.1306,40.1306,40.0503,40.0663,9800.0
2006-06-09 13:00:00,49.92,49.92,49.88,49.88,3200.0,40.0824,40.0824,40.0503,40.0503,3200.0
2006-06-09 13:05:00,49.84,49.84,49.84,49.84,100.0,40.0182,40.0182,40.0182,40.0182,100.0
2006-06-09 13:10:00,49.89,49.9,49.85,49.86,2300.0,40.0583,40.0663,40.0262,40.0342,2300.0
2006-06-09 13:15:00,49.86,49.88,49.76,49.8,11200.0,40.0342,40.0503,39.9539,39.986,11200.0
2006-06-09 13:20:00,49.79,49.81,49.79,49.81,55800.0,39.978,39.9941,39.978,39.9941,55800.0
2006-06-09 13:25:00,49.81,49.84,49.8,49.84,7000.0,39.9941,40.0182,39.986,40.0182,7000.0
2006-06-09 13:30:00,49.81,49.81,49.81,49.81,700.0,39.9941,39.9941,39.9941,39.9941,700.0
2006-06-09 13:35:00,49.85,49.9,49.85,49.87,1400.0,40.0262,40.0663,40.0262,40.0423,1400.0
2006-06-09 13:40:00,49.87,49.88,49.87,49.87,1000.0,40.0423,40.0503,40.0423,40.0423,1000.0
2006-06-09 13:45:00,49.86,49.89,49.86,49.89,1000.0,40.0342,40.0583,40.0342,40.0583,1000.0
2006-06-09 13:50:00,49.87,49.96,49.87,49.96,800.0,40.0423,40.1145,40.0423,40.1145,800.0
2006-06-09 13:55:00,49.96,49.97,49.94,49.94,5500.0,40.1145,40.1225,40.0985,40.0985,5500.0
2006-06-09 14:00:00,49.94,49.94,49.89,49.9,55800.0,40.0985,40.0985,40.0583,40.0663,55800.0
2006-06-09 14:05:00,49.9,49.9,49.9,49.9,200.0,40.0663,40.0663,40.0663,40.0663,200.0
2006-06-09 14:10:00,49.88,49.96,49.88,49.96,1700.0,40.0503,40.1145,40.0503,40.1145,1700.0
2006-06-09 14:15:00,49.96,49.96,49.93,49.93,400.0,40.1145,40.1145,40.0904,40.0904,400.0
2006-06-09 14:20:00,49.92,50.04,49.92,50.03,13900.0,40.0824,40.1788,40.0824,40.1707,13900.0
2006-06-09 14:25:00,50.01,50.04,50.0,50.04,1000.0,40.1547,40.1788,40.1466,40.1788,1000.0
2006-06-09 14:30:00,50.08,50.08,50.06,50.06,200.0,40.2109,40.2109,40.1948,40.1948,200.0
2006-06-09 14:35:00,50.06,50.06,50.05,50.06,124800.0,40.1948,40.1948,40.1868,40.1948,124800.0
2006-06-09 14:40:00,50.05,50.07,50.01,50.07,34900.0,40.1868,40.2028,40.1547,40.2028,34900.0
2006-06-09 14:45:00,50.07,50.12,50.07,50.1,31400.0,40.2028,40.243,40.2028,40.2269,31400.0
2006-06-09 14:50:00,50.08,50.11,50.08,50.11,39900.0,40.2109,40.235,40.2109,40.235,39900.0
2006-06-09 14:55:00,50.14,50.14,50.03,50.07,52000.0,40.259,40.259,40.1707,40.2028,52000.0
2006-06-09 15:00:00,50.05,50.05,50.0,50.0,48100.0,40.1868,40.1868,40.1466,40.1466,48100.0
2006-06-09 15:05:00,49.99,50.02,49.99,50.02,4500.0,40.1386,40.1627,40.1386,40.1627,4500.0
2006-06-09 15:10:00,50.0,50.0,49.97,49.97,8500.0,40.1466,40.1466,40.1225,40.1225,8500.0
2006-06-09 15:15:00,50.04,50.04,49.98,49.98,99700.0,40.1788,40.1788,40.1306,40.1306,99700.0
2006-06-09 15:20:00,50.02,50.02,49.9,49.9,26500.0,40.1627,40.1627,40.0663,40.0663,26500.0
2006-06-09 15:25:00,49.93,49.99,49.89,49.99,87200.0,40.0904,40.1386,40.0583,40.1386,87200.0
2006-06-09 15:30:00,49.98,50.03,49.96,49.97,19700.0,40.1306,40.1707,40.1145,40.1225,19700.0
2006-06-09 15:35:00,50.0,50.0,49.97,50.0,7300.0,40.1466,40.1466,40.1225,40.1466,7300.0
2006-06-09 15:40:00,50.02,50.04,49.99,50.01,600.0,40.1627,40.1788,40.1386,40.1547,600.0
2006-06-09 15:45:00,49.98,49.98,49.95,49.95,5300.0,40.1306,40.1306,40.1065,40.1065,5300.0
2006-06-09 15:50:00,49.95,49.99,49.83,49.88,4500.0,40.1065,40.1386,40.0101,40.0503,4500.0
2006-06-09 15:55:00,49.82,49.85,49.82,49.83,4400.0,40.0021,40.0262,40.0021,40.0101,4400.0
2006-06-09 16:00:00,49.79,49.79,49.77,49.77,49400.0,39.978,39.978,39.962,39.962,49400.0
2006-06-09 16:05:00,49.77,49.77,49.77,49.77,0.0,39.962,39.962,39.962,39.962,0.0
2006-06-09 16:10:00,49.77,49.77,49.77,49.77,0.0,39.962,39.962,39.962,39.962,0.0
2006-06-12 09:30:00,49.98,50.0,49.89,49.89,8900.0,40.1306,40.1466,40.0583,40.0583,8900.0
2006-06-12 09:35:00,49.89,49.95,49.85,49.85,36200.0,40.0583,40.1065,40.0262,40.0262,36200.0
2006-06-12 09:40:00,49.89,49.93,49.88,49.93,1300.0,40.0583,40.0904,40.0503,40.0904,1300.0
2006-06-12 09:45:00,49.95,49.95,49.83,49.83,2300.0,40.1065,40.1065,40.0101,40.0101,2300.0
2006-06-12 09:50:00,49.84,49.9,49.81,49.89,2500.0,40.0182,40.0663,39.9941,40.0583,2500.0
2006-06-12 09:55:00,49.9,49.91,49.87,49.91,700.0,40.0663,40.0744,40.0423,40.0744,700.0
2006-06-12 10:00:00,49.84,49.84,49.82,49.82,400.0,40.0182,40.0182,40.0021,40.0021,400.0
2006-06-12 10:05:00,49.76,49.8,49.75,49.76,5600.0,39.9539,39.986,39.9459,39.9539,5600.0
2006-06-12 10:10:00,49.73,49.76,49.73,49.76,200.0,39.9298,39.9539,39.9298,39.9539,200.0
2006-06-12 10:15:00,49.65,49.67,49.62,49.62,8100.0,39.8656,39.8817,39.8415,39.8415,8100.0
2006-06-12 10:20:00,49.67,49.69,49.63,49.63,25000.0,39.8817,39.8977,39.8495,39.8495,25000.0
2006-06-12 10:25:00,49.66,49.68,49.65,49.67,2600.0,39.8736,39.8897,39.8656,39.8817,2600.0
2006-06-12 10:30:00,49.66,49.71,49.66,49.71,8800.0,39.8736,39.9138,39.8736,39.9138,8800.0
2006-06-12 10:35:00,49.71,49.75,49.7,49.73,2000.0,39.9138,39.9459,39.9058,39.9298,2000.0
2006-06-12 10:40:00,49.73,49.78,49.73,49.73,12700.0,39.9298,39.97,39.9298,39.9298,12700.0
2006-06-12 10:45:00,49.75,49.75,49.7,49.7,5700.0,39.9459,39.9459,39.9058,39.9058,5700.0
2006-06-12 10:50:00,49.72,49.73,49.68,49.73,900.0,39.9218,39.9298,39.8897,39.9298,900.0
2006-06-12 10:55:00,49.72,49.72,49.67,49.67,2700.0,39.9218,39.9218,39.8817,39.8817,2700.0
2006-06-12 11:00:00,49.68,49.68,49.56,49.58,4800.0,39.8897,39.8897,39.7933,39.8094,4800.0
2006-06-12 11:05:00,49.57,49.67,49.57,49.67,2800.0,39.8014,39.8817,39.8014,39.8817,2800.0
2006-06-12 11:10:00,49.65,49.67,49.63,49.66,2000.0,39.8656,39.8817,39.8495,39.8736,2000.0
2006-06-12 11:15:00,49.62,49.63,49.53,49.57,14000.0,39.8415,39.8495,39.7693,39.8014,14000.0
2006-06-12 11:20:00,49.58,49.61,49.5,49.5,1400.0,39.8094,39.8335,39.7452,39.7452,1400.0
2006-06-12 11:25:00,49.55,49.59,49.54,49.54,30800.0,39.7853,39.8174,39.7773,39.7773,30800.0
2006-06-12 11:30:00,49.57,49.57,49.57,49.57,1100.0,39.8014,39.8014,39.8014,39.8014,1100.0
2006-06-12 11:35:00,49.62,49.65,49.59,49.62,16100.0,39.8415,39.8656,39.8174,39.8415,16100.0
2006-06-12 11:40:00,49.63,49.67,49.62,49.63,4100.0,39.8495,39.8817,39.8415,39.8495,4100.0
2006-06-12 11:45:00,49.6,49.67,49.6,49.65,8800.0,39.8255,39.8817,39.8255,39.8656,8800.0
2006-06-12 11:50:00,49.66,49.76,49.66,49.7,15400.0,39.8736,39.9539,39.8736,39.9058,15400.0
2006-06-12 11:55:00,49.67,49.76,49.67,49.76,17800.0,39.8817,39.9539,39.8817,39.9539,17800.0
2006-06-12 12:00:00,49.75,49.75,49.72,49.75,26500.0,39.9459,39.9459,39.9218,39.9459,26500.0
2006-06-12 12:05:00,49.69,49.69,49.69,49.69,100.0,39.8977,39.8977,39.8977,39.8977,100.0
2006-06-12 12:10:00,49.65,49.7,49.65,49.7,4300.0,39.8656,39.9058,39.8656,39.9058,4300.0
2006-06-12 12:15:00,49.7,49.7,49.7,49.7,2000.0,39.9058,39.9058,39.9058,39.9058,2000.0
2006-06-12 12:20:00,49.58,49.67,49.58,49.67,4700.0,39.8094,39.8817,39.8094,39.8817,4700.0
2006-06-12 12:25:00,49.66,49.67,49.59,49.65,2500.0,39.8736,39.8817,39.8174,39.8656,2500.0
2006-06-12 12:30:00,49.62,49.63,49.62,49.63,700.0,39.8415,39.8495,39.8415,39.8495,700.0
2006-06-12 12:35:00,49.62,49.65,49.55,49.55,25200.0,39.8415,39.8656,39.7853,39.7853,25200.0
2006-06-12 12:40:00,49.59,49.59,49.56,49.56,700.0,39.8174,39.8174,39.7933,39.7933,700.0
2006-06-12 12:45:00,49.61,49.61,49.57,49.6,7100.0,39.8335,39.8335,39.8014,39.8255,7100.0
2006-06-12 12:50:00,49.65,49.65,49.63,49.63,900.0,39.8656,39.8656,39.8495,39.8495,900.0
2006-06-12 12:55:00,49.63,49.65,49.62,49.62,12300.0,39.8495,39.8656,39.8415,39.8415,12300.0
2006-06-12 13:00:00,49.6,49.6,49.56,49.56,1200.0,39.8255,39.8255,39.7933,39.7933,1200.0
2006-06-12 13:05:00,49.6,49.65,49.6,49.65,9000.0,39.8255,39.8656,39.8255,39.8656,9000.0
2006-06-12 13:10:00,49.65,49.69,49.62,49.68,3500.0,39.8656,39.8977,39.8415,39.8897,3500.0
2006-06-12 13:15:00,49.67,49.67,49.58,49.58,1100.0,39.8817,39.8817,39.8094,39.8094,1100.0
2006-06-12 13:20:00,49.6,49.65,49.58,49.59,4100.0,39.8255,39.8656,39.8094,39.8174,4100.0
2006-06-12 13:25:00,49.64,49.64,49.58,49.58,2700.0,39.8576,39.8576,39.8094,39.8094,2700.0
2006-06-12 13:30:00,49.59,49.64,49.58,49.64,8600.0,39.8174,39.8576,39.8094,39.8576,8600.0
2006-06-12 13:35:00,49.64,49.64,49.5,49.5,10100.0,39.8576,39.8576,39.7452,39.7452,10100.0
2006-06-12 13:40:00,49.55,49.55,49.53,49.55,7900.0,39.7853,39.7853,39.7693,39.7853,7900.0
2006-06-12 13:45:00,49.55,49.6,49.54,49.54,2600.0,39.7853,39.8255,39.7773,39.7773,2600.0
2006-06-12 13:50:00,49.55,49.56,49.5,49.51,10800.0,39.7853,39.7933,39.7452,39.7532,10800.0
2006-06-12 13:55:00,49.52,49.57,49.52,49.55,14500.0,39.7612,39.8014,39.7612,39.7853,14500.0
2006-06-12 14:00:00,49.54,49.6,49.54,49.58,6600.0,39.7773,39.8255,39.7773,39.8094,6600.0
2006-06-12 14:05:00,49.5,49.54,49.43,49.43,16700.0,39.7452,39.7773,39.689,39.689,16700.0
2006-06-12 14:10:00,49.49,49.54,49.43,49.48,4200.0,39.7371,39.7773,39.689,39.7291,4200.0
2006-06-12 14:15:00,49.41,49.47,49.38,49.39,14800.0,39.6729,39.7211,39.6488,39.6568,14800.0
2006-06-12 14:20:00,49.4,49.44,49.35,49.43,10500.0,39.6649,39.697,39.6247,39.689,10500.0
2006-06-12 14:25:00,49.43,49.49,49.39,49.41,2800.0,39.689,39.7371,39.6568,39.6729,2800.0
2006-06-12 14:30:00,49.44,49.44,49.39,49.4,4000.0,39.697,39.697,39.6568,39.6649,4000.0
2006-06-12 14:35:00,49.43,49.43,49.4,49.41,1700.0,39.689,39.689,39.6649,39.6729,1700.0
2006-06-12 14:40:00,49.41,49.41,49.32,49.34,1700.0,39.6729,39.6729,39.6006,39.6167,1700.0
2006-06-12 14:45:00,49.31,49.39,49.31,49.36,11500.0,39.5926,39.6568,39.5926,39.6328,11500.0
2006-06-12 14:50:00,49.39,49.42,49.37,49.42,5600.0,39.6568,39.6809,39.6408,39.6809,5600.0
2006-06-12 14:55:00,49.38,49.38,49.37,49.37,1100.0,39.6488,39.6488,39.6408,39.6408,1100.0
2006-06-12 15:00:00,49.37,49.41,49.36,49.41,1100.0,39.6408,39.6729,39.6328,39.6729,1100.0
2006-06-12 15:05:00,49.4,49.4,49.4,49.4,1700.0,39.6649,39.6649,39.6649,39.6649,1700.0
2006-06-12 15:10:00,49.36,49.36,49.34,49.34,300.0,39.6328,39.6328,39.6167,39.6167,300.0
2006-06-12 15:15:00,49.34,49.37,49.26,49.29,2100.0,39.6167,39.6408,39.5525,39.5766,2100.0
2006-06-12 15:20:00,49.29,49.29,49.21,49.21,15100.0,39.5766,39.5766,39.5123,39.5123,15100.0
2006-06-12 15:25:00,49.21,49.26,49.15,49.25,3600.0,39.5123,39.5525,39.4641,39.5444,3600.0
2006-06-12 15:30:00,49.16,49.18,49.1,49.1,3100.0,39.4722,39.4882,39.424,39.424,3100.0
2006-06-12 15:35:00,49.12,49.16,49.06,49.16,14600.0,39.4401,39.4722,39.3919,39.4722,14600.0
2006-06-12 15:40:00,49.18,49.18,49.09,49.13,1700.0,39.4882,39.4882,39.416,39.4481,1700.0
2006-06-12 15:45:00,49.16,49.18,49.12,49.15,4300.0,39.4722,39.4882,39.4401,39.4641,4300.0
2006-06-12 15:50:00,49.2,49.21,49.07,49.08,9200.0,39.5043,39.5123,39.3999,39.4079,9200.0
2006-06-12 15:55:00,49.17,49.17,49.04,49.04,9300.0,39.4802,39.4802,39.3758,39.3758,9300.0
2006-06-12 16:00:00,49.04,49.04,49.04,49.04,400.0,39.3758,39.3758,39.3758,39.3758,400.0
2006-06-12 16:05:00,49.04,49.04,49.04,49.04,0.0,39.3758,39.3758,39.3758,39.3758,0.0
2006-06-12 16:10:00,49.04,49.04,49.04,49.04,0.0,39.3758,39.3758,39.3758,39.3758,0.0
2006-06-13 09:30:00,48.9,49.1,48.9,48.96,42300.0,39.2634,39.424,39.2634,39.3116,42300.0
2006-06-13 09:35:00,48.91,49.17,48.91,49.13,9200.0,39.2714,39.4802,39.2714,39.4481,9200.0
2006-06-13 09:40:00,49.13,49.23,49.05,49.23,15800.0,39.4481,39.5284,39.3838,39.5284,15800.0
2006-06-13 09:45:00,49.29,49.38,49.21,49.37,14000.0,39.5766,39.6488,39.5123,39.6408,14000.0
2006-06-13 09:50:00,49.35,49.47,49.35,49.35,3900.0,39.6247,39.7211,39.6247,39.6247,3900.0
2006-06-13 09:55:00,49.36,49.36,49.24,49.32,2500.0,39.6328,39.6328,39.5364,39.6006,2500.0
2006-06-13 10:00:00,49.26,49.32,49.18,49.29,4900.0,39.5525,39.6006,39.4882,39.5766,4900.0
2006-06-13 10:05:00,49.24,49.29,49.2,49.23,8600.0,39.5364,39.5766,39.5043,39.5284,8600.0
2006-06-13 10:10:00,49.27,49.29,49.15,49.15,2200.0,39.5605,39.5766,39.4641,39.4641,2200.0
2006-06-13 10:15:00,49.1,49.19,49.07,49.07,6300.0,39.424,39.4963,39.3999,39.3999,6300.0
2006-06-13 10:20:00,49.06,49.07,48.99,49.05,3800.0,39.3919,39.3999,39.3357,39.3838,3800.0
2006-06-13 10:25:00,49.06,49.22,49.05,49.21,4400.0,39.3919,39.5203,39.3838,39.5123,4400.0
2006-06-13 10:30:00,49.2,49.2,49.11,49.18,11600.0,39.5043,39.5043,39.432,39.4882,11600.0
2006-06-13 10:35:00,49.1,49.14,48.99,49.0,9400.0,39.424,39.4561,39.3357,39.3437,9400.0
2006-06-13 10:40:00,48.99,49.08,48.99,49.04,4300.0,39.3357,39.4079,39.3357,39.3758,4300.0
2006-06-13 10:45:00,49.0,49.06,48.9,48.9,3900.0,39.3437,39.3919,39.2634,39.2634,3900.0
2006-06-13 10:50:00,48.93,48.95,48.9,48.95,448100.0,39.2875,39.3036,39.2634,39.3036,448100.0
2006-06-13 10:55:00,48.96,49.01,48.96,48.97,85600.0,39.3116,39.3517,39.3116,39.3196,85600.0
2006-06-13 11:00:00,48.95,48.96,48.9,48.92,142300.0,39.3036,39.3116,39.2634,39.2795,142300.0
2006-06-13 11:05:00,48.92,49.01,48.92,48.93,42500.0,39.2795,39.3517,39.2795,39.2875,42500.0
2006-06-13 11:10:00,48.9,49.01,48.9,49.01,3400.0,39.2634,39.3517,39.2634,39.3517,3400.0
2006-06-13 11:15:00,49.01,49.08,49.01,49.07,5900.0,39.3517,39.4079,39.3517,39.3999,5900.0
2006-06-13 11:20:00,49.08,49.08,49.01,49.03,4000.0,39.4079,39.4079,39.3517,39.3678,4000.0
2006-06-13 11:25:00,49.07,49.18,49.07,49.14,8400.0,39.3999,39.4882,39.3999,39.4561,8400.0
2006-06-13 11:30:00,49.15,49.21,49.11,49.19,6900.0,39.4641,39.5123,39.432,39.4963,6900.0
2006-06-13 11:35:00,49.21,49.21,49.15,49.17,2100.0,39.5123,39.5123,39.4641,39.4802,2100.0
2006-06-13 11:40:00,49.17,49.18,49.1,49.15,6400.0,39.4802,39.4882,39.424,39.4641,6400.0
2006-06-13 11:45:00,49.15,49.29,49.1,49.29,134200.0,39.4641,39.5766,39.424,39.5766,134200.0
2006-06-13 11:50:00,49.29,49.29,49.27,49.28,23200.0,39.5766,39.5766,39.5605,39.5685,23200.0
2006-06-13 11:55:00,49.19,49.31,49.19,49.3,18700.0,39.4963,39.5926,39.4963,39.5846,18700.0
2006-06-13 12:00:00,49.37,49.37,49.3,49.32,80600.0,39.6408,39.6408,39.5846,39.6006,80600.0
2006-06-13 12:05:00,49.33,49.36,49.28,49.33,25900.0,39.6087,39.6328,39.5685,39.6087,25900.0
2006-06-13 12:10:00,49.28,49.34,49.28,49.32,4400.0,39.5685,39.6167,39.5685,39.6006,4400.0
2006-06-13 12:15:00,49.32,49.32,49.22,49.22,5900.0,39.6006,39.6006,39.5203,39.5203,5900.0
2006-06-13 12:20:00,49.27,49.27,49.21,49.21,4800.0,39.5605,39.5605,39.5123,39.5123,4800.0
2006-06-13 12:25:00,49.16,49.21,49.14,49.17,32700.0,39.4722,39.5123,39.4561,39.4802,32700.0
2006-06-13 12:30:00,49.14,49.17,49.13,49.15,6300.0,39.4561,39.4802,39.4481,39.4641,6300.0
2006-06-13 12:35:00,49.17,49.21,49.15,49.2,7100.0,39.4802,39.5123,39.4641,39.5043,7100.0
2006-06-13 12:40:00,49.17,49.24,49.17,49.24,3600.0,39.4802,39.5364,39.4802,39.5364,3600.0
2006-06-13 12:45:00,49.2,49.27,49.2,49.22,5600.0,39.5043,39.5605,39.5043,39.5203,5600.0
2006-06-13 12:50:00,49.25,49.26,49.18,49.23,3300.0,39.5444,39.5525,39.4882,39.5284,3300.0
2006-06-13 12:55:00,49.23,49.25,49.16,49.2,8500.0,39.5284,39.5444,39.4722,39.5043,8500.0
2006-06-13 13:00:00,49.2,49.2,49.13,49.13,6000.0,39.5043,39.5043,39.4481,39.4481,6000.0
2006-06-13 13:05:00,49.12,49.12,49.05,49.06,4800.0,39.4401,39.4401,39.3838,39.3919,4800.0
2006-06-13 13:10:00,49.06,49.06,48.96,49.01,12400.0,39.3919,39.3919,39.3116,39.3517,12400.0
2006-06-13 13:15:00,49.06,49.06,49.0,49.02,6900.0,39.3919,39.3919,39.3437,39.3598,6900.0
2006-06-13 13:20:00,49.1,49.1,49.03,49.03,2000.0,39.424,39.424,39.3678,39.3678,2000.0
2006-06-13 13:25:00,49.02,49.03,48.98,49.01,11800.0,39.3598,39.3678,39.3276,39.3517,11800.0
2006-06-13 13:30:00,49.03,49.03,48.95,49.03,2700.0,39.3678,39.3678,39.3036,39.3678,2700.0
2006-06-13 13:35:00,49.04,49.08,49.01,49.01,2700.0,39.3758,39.4079,39.3517,39.3517,2700.0
2006-06-13 13:40:00,49.06,49.12,49.01,49.12,3000.0,39.3919,39.4401,39.3517,39.4401,3000.0
2006-06-13 13:45:00,49.06,49.23,49.06,49.21,4200.0,39.3919,39.5284,39.3919,39.5123,4200.0
2006-06-13 13:50:00,49.2,49.2,49.15,49.15,1500.0,39.5043,39.5043,39.4641,39.4641,1500.0
2006-06-13 13:55:00,49.17,49.18,49.1,49.1,7100.0,39.4802,39.4882,39.424,39.424,7100.0
2006-06-13 14:00:00,49.14,49.15,49.13,49.15,3700.0,39.4561,39.4641,39.4481,39.4641,3700.0
2006-06-13 14:05:00,49.15,49.15,49.04,49.12,2600.0,39.4641,39.4641,39.3758,39.4401,2600.0
2006-06-13 14:10:00,49.03,49.11,49.03,49.08,6700.0,39.3678,39.432,39.3678,39.4079,6700.0
2006-06-13 14:15:00,49.04,49.06,49.0,49.01,3200.0,39.3758,39.3919,39.3437,39.3517,3200.0
2006-06-13 14:20:00,49.0,49.08,48.96,48.97,4200.0,39.3437,39.4079,39.3116,39.3196,4200.0
2006-06-13 14:25:00,48.97,49.04,48.96,49.04,4400.0,39.3196,39.3758,39.3116,39.3758,4400.0
2006-06-13 14:30:00,49.04,49.04,48.93,48.96,7000.0,39.3758,39.3758,39.2875,39.3116,7000.0
2006-06-13 14:35:00,48.86,48.96,48.84,48.86,16400.0,39.2313,39.3116,39.2152,39.2313,16400.0
2006-06-13 14:40:00,48.87,48.98,48.87,48.98,3100.0,39.2393,39.3276,39.2393,39.3276,3100.0
2006-06-13 14:45:00,48.98,48.98,48.85,48.88,4200.0,39.3276,39.3276,39.2233,39.2473,4200.0
2006-06-13 14:50:00,48.85,48.88,48.78,48.84,6600.0,39.2233,39.2473,39.1671,39.2152,6600.0
2006-06-13 14:55:00,48.8,48.84,48.78,48.81,2800.0,39.1831,39.2152,39.1671,39.1911,2800.0
2006-06-13 15:00:00,48.84,48.84,48.71,48.77,8500.0,39.2152,39.2152,39.1108,39.159,8500.0
2006-06-13 15:05:00,48.72,48.73,48.7,48.73,7400.0,39.1189,39.1269,39.1028,39.1269,7400.0
2006-06-13 15:10:00,48.74,48.83,48.74,48.8,2400.0,39.1349,39.2072,39.1349,39.1831,2400.0
2006-06-13 15:15:00,48.82,48.86,48.77,48.79,17600.0,39.1992,39.2313,39.159,39.1751,17600.0
2006-06-13 15:20:00,48.84,48.9,48.79,48.9,6100.0,39.2152,39.2634,39.1751,39.2634,6100.0
2006-06-13 15:25:00,48.98,49.14,48.96,49.05,5600.0,39.3276,39.4561,39.3116,39.3838,5600.0
2006-06-13 15:30:00,49.03,49.14,49.0,49.14,20100.0,39.3678,39.4561,39.3437,39.4561,20100.0
2006-06-13 15:35:00,49.14,49.19,49.02,49.07,20700.0,39.4561,39.4963,39.3598,39.3999,20700.0
2006-06-13 15:40:00,49.1,49.14,49.05,49.12,5700.0,39.424,39.4561,39.3838,39.4401,5700.0
2006-06-13 15:45:00,49.0,49.0,48.86,48.86,6500.0,39.3437,39.3437,39.2313,39.2313,6500.0
2006-06-13 15:50:00,48.92,48.96,48.82,48.83,13900.0,39.2795,39.3116,39.1992,39.2072,13900.0
2006-06-13 15:55:00,49.12,49.12,48.78,48.79,48400.0,39.4401,39.4401,39.1671,39.1751,48400.0
2006-06-13 16:00:00,48.79,48.8,48.7,48.8,7200.0,39.1751,39.1831,39.1028,39.1831,7200.0
2006-06-13 16:05:00,48.72,48.72,48.72,48.72,100.0,39.1189,39.1189,39.1189,39.1189,100.0
2006-06-13 16:10:00,48.72,48.72,48.72,48.72,0.0,39.1189,39.1189,39.1189,39.1189,0.0
2006-06-14 09:30:00,48.72,49.03,48.72,49.03,41500.0,39.1189,39.3678,39.1189,39.3678,41500.0
2006-06-14 09:35:00,49.03,49.03,48.9,49.02,2000.0,39.3678,39.3678,39.2634,39.3598,2000.0
2006-06-14 09:40:00,48.94,48.96,48.83,48.91,27900.0,39.2955,39.3116,39.2072,39.2714,27900.0
2006-06-14 09:45:00,48.93,48.96,48.88,48.96,36000.0,39.2875,39.3116,39.2473,39.3116,36000.0
2006-06-14 09:50:00,49.02,49.13,48.95,49.05,8500.0,39.3598,39.4481,39.3036,39.3838,8500.0
2006-06-14 09:55:00,49.12,49.12,49.05,49.1,43600.0,39.4401,39.4401,39.3838,39.424,43600.0
2006-06-14 10:00:00,49.12,49.14,49.05,49.11,17600.0,39.4401,39.4561,39.3838,39.432,17600.0
2006-06-14 10:05:00,49.1,49.2,49.1,49.18,31400.0,39.424,39.5043,39.424,39.4882,31400.0
2006-06-14 10:10:00,49.18,49.18,49.07,49.07,50100.0,39.4882,39.4882,39.3999,39.3999,50100.0
2006-06-14 10:15:00,49.11,49.16,49.1,49.16,19800.0,39.432,39.4722,39.424,39.4722,19800.0
2006-06-14 10:20:00,49.14,49.17,49.05,49.09,4800.0,39.4561,39.4802,39.3838,39.416,4800.0
2006-06-14 10:25:00,49.13,49.13,49.05,49.09,15500.0,39.4481,39.4481,39.3838,39.416,15500.0
2006-06-14 10:30:00,49.11,49.17,49.04,49.15,10300.0,39.432,39.4802,39.3758,39.4641,10300.0
2006-06-14 10:35:00,49.13,49.13,49.07,49.07,2700.0,39.4481,39.4481,39.3999,39.3999,2700.0
2006-06-14 10:40:00,49.02,49.06,48.97,49.0,17800.0,39.3598,39.3919,39.3196,39.3437,17800.0
2006-06-14 10:45:00,48.98,49.08,48.98,49.08,6200.0,39.3276,39.4079,39.3276,39.4079,6200.0
2006-06-14 10:50:00,49.04,49.07,49.03,49.03,600.0,39.3758,39.3999,39.3678,39.3678,600.0
2006-06-14 10:55:00,49.03,49.06,48.93,48.93,23200.0,39.3678,39.3919,39.2875,39.2875,23200.0
2006-06-14 11:00:00,48.96,49.01,48.87,48.9,21200.0,39.3116,39.3517,39.2393,39.2634,21200.0
2006-06-14 11:05:00,48.9,48.95,48.9,48.95,17400.0,39.2634,39.3036,39.2634,39.3036,17400.0
2006-06-14 11:10:00,48.91,49.06,48.91,49.05,2400.0,39.2714,39.3919,39.2714,39.3838,2400.0
2006-06-14 11:15:00,49.04,49.08,49.01,49.04,2800.0,39.3758,39.4079,39.3517,39.3758,2800.0
2006-06-14 11:20:00,49.08,49.08,49.0,49.03,3700.0,39.4079,39.4079,39.3437,39.3678,3700.0
2006-06-14 11:25:00,49.03,49.06,49.0,49.0,9100.0,39.3678,39.3919,39.3437,39.3437,9100.0
2006-06-14 11:30:00,49.0,49.08,49.0,49.04,19100.0,39.3437,39.4079,39.3437,39.3758,19100.0
2006-06-14 11:35:00,49.04,49.04,48.97,49.0,26600.0,39.3758,39.3758,39.3196,39.3437,26600.0
2006-06-14 11:40:00,49.0,49.06,48.98,48.98,19600.0,39.3437,39.3919,39.3276,39.3276,19600.0
2006-06-14 11:45:00,48.99,49.07,48.99,49.01,42300.0,39.3357,39.3999,39.3357,39.3517,42300.0
2006-06-14 11:50:00,49.01,49.03,48.98,48.98,29300.0,39.3517,39.3678,39.3276,39.3276,29300.0
2006-06-14 11:55:00,48.96,48.99,48.94,48.98,7400.0,39.3116,39.3357,39.2955,39.3276,7400.0
2006-06-14 12:00:00,48.98,49.0,48.94,48.99,5900.0,39.3276,39.3437,39.2955,39.3357,5900.0
2006-06-14 12:05:00,49.03,49.03,48.97,49.0,33400.0,39.3678,39.3678,39.3196,39.3437,33400.0
2006-06-14 12:10:00,49.02,49.08,49.02,49.03,13500.0,39.3598,39.4079,39.3598,39.3678,13500.0
2006-06-14 12:15:00,49.07,49.07,49.07,49.07,1600.0,39.3999,39.3999,39.3999,39.3999,1600.0
2006-06-14 12:20:00,49.04,49.07,49.04,49.04,2700.0,39.3758,39.3999,39.3758,39.3758,2700.0
2006-06-14 12:25:00,49.04,49.1,49.0,49.01,39800.0,39.3758,39.424,39.3437,39.3517,39800.0
2006-06-14 12:30:00,49.0,49.05,49.0,49.02,12000.0,39.3437,39.3838,39.3437,39.3598,12000.0
2006-06-14 12:35:00,49.02,49.03,48.97,49.03,51300.0,39.3598,39.3678,39.3196,39.3678,51300.0
2006-06-14 12:40:00,49.0,49.0,48.97,49.0,19000.0,39.3437,39.3437,39.3196,39.3437,19000.0
2006-06-14 12:45:00,49.02,49.02,48.96,49.02,2600.0,39.3598,39.3598,39.3116,39.3598,2600.0
2006-06-14 12:50:00,49.02,49.04,49.0,49.01,15900.0,39.3598,39.3758,39.3437,39.3517,15900.0
2006-06-14 12:55:00,49.01,49.02,49.01,49.01,2900.0,39.3517,39.3598,39.3517,39.3517,2900.0
2006-06-14 13:00:00,49.01,49.02,48.96,48.96,4400.0,39.3517,39.3598,39.3116,39.3116,4400.0
2006-06-14 13:05:00,49.01,49.01,48.88,48.88,9700.0,39.3517,39.3517,39.2473,39.2473,9700.0
2006-06-14 13:10:00,48.88,48.95,48.88,48.95,5300.0,39.2473,39.3036,39.2473,39.3036,5300.0
2006-06-14 13:15:00,48.96,48.97,48.84,48.85,30000.0,39.3116,39.3196,39.2152,39.2233,30000.0
2006-06-14 13:20:00,48.84,48.86,48.81,48.84,11100.0,39.2152,39.2313,39.1911,39.2152,11100.0
2006-06-14 13:25:00,48.85,48.85,48.79,48.82,17900.0,39.2233,39.2233,39.1751,39.1992,17900.0
2006-06-14 13:30:00,48.81,48.87,48.8,48.8,11200.0,39.1911,39.2393,39.1831,39.1831,11200.0
2006-06-14 13:35:00,48.75,48.77,48.72,48.72,4300.0,39.143,39.159,39.1189,39.1189,4300.0
2006-06-14 13:40:00,48.71,48.78,48.71,48.75,2400.0,39.1108,39.1671,39.1108,39.143,2400.0
2006-06-14 13:45:00,48.77,48.79,48.77,48.77,1000.0,39.159,39.1751,39.159,39.159,1000.0
2006-06-14 13:50:00,48.8,48.85,48.8,48.85,6200.0,39.1831,39.2233,39.1831,39.2233,6200.0
2006-06-14 13:55:00,48.85,48.87,48.81,48.87,10200.0,39.2233,39.2393,39.1911,39.2393,10200.0
2006-06-14 14:00:00,48.87,48.93,48.82,48.91,7600.0,39.2393,39.2875,39.1992,39.2714,7600.0
2006-06-14 14:05:00,48.87,48.98,48.87,48.94,7000.0,39.2393,39.3276,39.2393,39.2955,7000.0
2006-06-14 14:10:00,49.04,49.04,48.92,48.92,1800.0,39.3758,39.3758,39.2795,39.2795,1800.0
2006-06-14 14:15:00,48.93,48.97,48.86,48.87,3000.0,39.2875,39.3196,39.2313,39.2393,3000.0
2006-06-14 14:20:00,48.98,48.99,48.86,48.86,6100.0,39.3276,39.3357,39.2313,39.2313,6100.0
2006-06-14 14:25:00,48.94,48.97,48.9,48.96,7500.0,39.2955,39.3196,39.2634,39.3116,7500.0
2006-06-14 14:30:00,48.96,48.96,48.86,48.9,12300.0,39.3116,39.3116,39.2313,39.2634,12300.0
2006-06-14 14:35:00,48.83,48.83,48.83,48.83,800.0,39.2072,39.2072,39.2072,39.2072,800.0
2006-06-14 14:40:00,48.94,48.94,48.75,48.75,11400.0,39.2955,39.2955,39.143,39.143,11400.0
2006-06-14 14:45:00,48.83,48.83,48.73,48.73,107100.0,39.2072,39.2072,39.1269,39.1269,107100.0
2006-06-14 14:50:00,48.74,48.84,48.73,48.84,21100.0,39.1349,39.2152,39.1269,39.2152,21100.0
2006-06-14 14:55:00,48.8,48.91,48.77,48.82,10700.0,39.1831,39.2714,39.159,39.1992,10700.0
2006-06-14 15:00:00,48.84,48.9,48.8,48.81,11300.0,39.2152,39.2634,39.1831,39.1911,11300.0
2006-06-14 15:05:00,48.84,48.89,48.84,48.89,13000.0,39.2152,39.2554,39.2152,39.2554,13000.0
2006-06-14 15:10:00,48.87,48.87,48.8,48.86,5300.0,39.2393,39.2393,39.1831,39.2313,5300.0
2006-06-14 15:15:00,48.87,48.89,48.84,48.85,6000.0,39.2393,39.2554,39.2152,39.2233,6000.0
2006-06-14 15:20:00,48.87,48.89,48.87,48.87,5800.0,39.2393,39.2554,39.2393,39.2393,5800.0
2006-06-14 15:25:00,48.85,48.95,48.84,48.95,13200.0,39.2233,39.3036,39.2152,39.3036,13200.0
2006-06-14 15:30:00,48.88,48.99,48.85,48.99,6200.0,39.2473,39.3357,39.2233,39.3357,6200.0
2006-06-14 15:35:00,48.99,49.06,48.95,49.02,24500.0,39.3357,39.3919,39.3036,39.3598,24500.0
2006-06-14 15:40:00,49.03,49.05,48.96,48.97,11400.0,39.3678,39.3838,39.3116,39.3196,11400.0
2006-06-14 15:45:00,49.02,49.08,48.98,49.05,8500.0,39.3598,39.4079,39.3276,39.3838,8500.0
2006-06-14 15:50:00,49.04,49.1,49.04,49.09,81700.0,39.3758,39.424,39.3758,39.416,81700.0
2006-06-14 15:55:00,49.09,49.13,49.07,49.13,57500.0,39.416,39.4481,39.3999,39.4481,57500.0
2006-06-14 16:00:00,49.14,49.14,49.14,49.14,200.0,39.4561,39.4561,39.4561,39.4561,200.0
2006-06-14 16:05:00,49.14,49.14,49.14,49.14,0.0,39.4561,39.4561,39.4561,39.4561,0.0
2006-06-14 16:10:00,49.14,49.14,49.14,49.14,0.0,39.4561,39.4561,39.4561,39.4561,0.0
2006-06-15 09:30:00,49.4,49.41,49.35,49.38,29700.0,39.6649,39.6729,39.6247,39.6488,29700.0
2006-06-15 09:35:00,49.4,49.48,49.4,49.48,221700.0,39.6649,39.7291,39.6649,39.7291,221700.0
2006-06-15 09:40:00,49.48,49.5,49.41,49.46,205000.0,39.7291,39.7452,39.6729,39.713,205000.0
2006-06-15 09:45:00,49.45,49.48,49.45,49.48,316400.0,39.705,39.7291,39.705,39.7291,316400.0
2006-06-15 09:50:00,49.48,49.53,49.45,49.47,116100.0,39.7291,39.7693,39.705,39.7211,116100.0
2006-06-15 09:55:00,49.45,49.53,49.45,49.5,12100.0,39.705,39.7693,39.705,39.7452,12100.0
2006-06-15 10:00:00,49.51,49.57,49.49,49.5,33600.0,39.7532,39.8014,39.7371,39.7452,33600.0
2006-06-15 10:05:00,49.5,49.51,49.44,49.44,4300.0,39.7452,39.7532,39.697,39.697,4300.0
2006-06-15 10:10:00,49.54,49.55,49.5,49.5,3100.0,39.7773,39.7853,39.7452,39.7452,3100.0
2006-06-15 10:15:00,49.55,49.6,49.55,49.55,57400.0,39.7853,39.8255,39.7853,39.7853,57400.0
2006-06-15 10:20:00,49.53,49.56,49.53,49.53,10300.0,39.7693,39.7933,39.7693,39.7693,10300.0
2006-06-15 10:25:00,49.49,49.53,49.48,49.52,1300.0,39.7371,39.7693,39.7291,39.7612,1300.0
2006-06-15 10:30:00,49.47,49.54,49.46,49.49,9500.0,39.7211,39.7773,39.713,39.7371,9500.0
2006-06-15 10:35:00,49.56,49.57,49.5,49.5,6000.0,39.7933,39.8014,39.7452,39.7452,6000.0
2006-06-15 10:40:00,49.56,49.57,49.55,49.57,1000.0,39.7933,39.8014,39.7853,39.8014,1000.0
2006-06-15 10:45:00,49.69,49.69,49.57,49.67,1700.0,39.8977,39.8977,39.8014,39.8817,1700.0
2006-06-15 10:50:00,49.57,49.65,49.57,49.57,1400.0,39.8014,39.8656,39.8014,39.8014,1400.0
2006-06-15 10:55:00,49.56,49.67,49.56,49.59,11100.0,39.7933,39.8817,39.7933,39.8174,11100.0
2006-06-15 11:00:00,49.67,49.67,49.6,49.61,1000.0,39.8817,39.8817,39.8255,39.8335,1000.0
2006-06-15 11:05:00,49.68,49.68,49.61,49.67,46700.0,39.8897,39.8897,39.8335,39.8817,46700.0
2006-06-15 11:10:00,49.61,49.7,49.61,49.64,1500.0,39.8335,39.9058,39.8335,39.8576,1500.0
2006-06-15 11:15:00,49.7,49.73,49.64,49.73,3000.0,39.9058,39.9298,39.8576,39.9298,3000.0
2006-06-15 11:20:00,49.66,49.72,49.66,49.67,3700.0,39.8736,39.9218,39.8736,39.8817,3700.0
2006-06-15 11:25:00,49.67,49.69,49.61,49.63,2200.0,39.8817,39.8977,39.8335,39.8495,2200.0
2006-06-15 11:30:00,49.68,49.68,49.59,49.63,17600.0,39.8897,39.8897,39.8174,39.8495,17600.0
2006-06-15 11:35:00,49.63,49.65,49.6,49.64,4100.0,39.8495,39.8656,39.8255,39.8576,4100.0
2006-06-15 11:40:00,49.61,49.64,49.59,49.6,3300.0,39.8335,39.8576,39.8174,39.8255,3300.0
2006-06-15 11:45:00,49.59,49.62,49.58,49.62,14100.0,39.8174,39.8415,39.8094,39.8415,14100.0
2006-06-15 11:50:00,49.62,49.66,49.6,49.66,8900.0,39.8415,39.8736,39.8255,39.8736,8900.0
2006-06-15 11:55:00,49.65,49.66,49.62,49.65,12600.0,39.8656,39.8736,39.8415,39.8656,12600.0
2006-06-15 12:00:00,49.66,49.66,49.6,49.6,3800.0,39.8736,39.8736,39.8255,39.8255,3800.0
2006-06-15 12:05:00,49.64,49.67,49.64,49.67,5900.0,39.8576,39.8817,39.8576,39.8817,5900.0
2006-06-15 12:10:00,49.64,49.66,49.61,49.64,1900.0,39.8576,39.8736,39.8335,39.8576,1900.0
2006-06-15 12:15:00,49.66,49.66,49.58,49.59,4300.0,39.8736,39.8736,39.8094,39.8174,4300.0
2006-06-15 12:20:00,49.59,49.65,49.59,49.65,7500.0,39.8174,39.8656,39.8174,39.8656,7500.0
2006-06-15 12:25:00,49.65,49.66,49.61,49.66,9300.0,39.8656,39.8736,39.8335,39.8736,9300.0
2006-06-15 12:30:00,49.65,49.67,49.62,49.65,4400.0,39.8656,39.8817,39.8415,39.8656,4400.0
2006-06-15 12:35:00,49.68,49.68,49.62,49.67,9000.0,39.8897,39.8897,39.8415,39.8817,9000.0
2006-06-15 12:40:00,49.67,49.67,49.62,49.66,7900.0,39.8817,39.8817,39.8415,39.8736,7900.0
2006-06-15 12:45:00,49.66,49.67,49.64,49.67,26500.0,39.8736,39.8817,39.8576,39.8817,26500.0
2006-06-15 12:50:00,49.67,49.68,49.64,49.68,3300.0,39.8817,39.8897,39.8576,39.8897,3300.0
2006-06-15 12:55:00,49.68,49.68,49.62,49.66,18400.0,39.8897,39.8897,39.8415,39.8736,18400.0
2006-06-15 13:00:00,49.65,49.65,49.59,49.63,12000.0,39.8656,39.8656,39.8174,39.8495,12000.0
2006-06-15 13:05:00,49.64,49.65,49.58,49.65,3300.0,39.8576,39.8656,39.8094,39.8656,3300.0
2006-06-15 13:10:00,49.65,49.66,49.63,49.66,3200.0,39.8656,39.8736,39.8495,39.8736,3200.0
2006-06-15 13:15:00,49.67,49.67,49.6,49.6,3600.0,39.8817,39.8817,39.8255,39.8255,3600.0
2006-06-15 13:20:00,49.6,49.65,49.6,49.61,9300.0,39.8255,39.8656,39.8255,39.8335,9300.0
2006-06-15 13:25:00,49.65,49.65,49.59,49.59,18800.0,39.8656,39.8656,39.8174,39.8174,18800.0
2006-06-15 13:30:00,49.59,49.6,49.53,49.53,10600.0,39.8174,39.8255,39.7693,39.7693,10600.0
2006-06-15 13:35:00,49.53,49.58,49.52,49.54,4600.0,39.7693,39.8094,39.7612,39.7773,4600.0
2006-06-15 13:40:00,49.57,49.62,49.57,49.62,2900.0,39.8014,39.8415,39.8014,39.8415,2900.0
2006-06-15 13:45:00,49.58,49.7,49.53,49.7,10000.0,39.8094,39.9058,39.7693,39.9058,10000.0
2006-06-15 13:50:00,49.7,49.7,49.65,49.67,2000.0,39.9058,39.9058,39.8656,39.8817,2000.0
2006-06-15 13:55:00,49.66,49.69,49.66,49.67,8200.0,39.8736,39.8977,39.8736,39.8817,8200.0
2006-06-15 14:00:00,49.67,49.82,49.67,49.8,10100.0,39.8817,40.0021,39.8817,39.986,10100.0
2006-06-15 14:05:00,49.81,49.82,49.76,49.81,10400.0,39.9941,40.0021,39.9539,39.9941,10400.0
2006-06-15 14:10:00,49.81,49.83,49.73,49.83,3300.0,39.9941,40.0101,39.9298,40.0101,3300.0
2006-06-15 14:15:00,49.83,49.88,49.79,49.88,15500.0,40.0101,40.0503,39.978,40.0503,15500.0
2006-06-15 14:20:00,49.91,49.93,49.87,49.89,8800.0,40.0744,40.0904,40.0423,40.0583,8800.0
2006-06-15 14:25:00,49.87,49.9,49.86,49.86,2700.0,40.0423,40.0663,40.0342,40.0342,2700.0
2006-06-15 14:30:00,49.89,49.9,49.85,49.9,3600.0,40.0583,40.0663,40.0262,40.0663,3600.0
2006-06-15 14:35:00,49.91,49.99,49.89,49.99,7400.0,40.0744,40.1386,40.0583,40.1386,7400.0
2006-06-15 14:40:00,50.0,50.06,49.94,50.06,5400.0,40.1466,40.1948,40.0985,40.1948,5400.0
2006-06-15 14:45:00,50.06,50.07,49.95,49.98,4600.0,40.1948,40.2028,40.1065,40.1306,4600.0
2006-06-15 14:50:00,50.02,50.08,49.96,50.07,135900.0,40.1627,40.2109,40.1145,40.2028,135900.0
2006-06-15 14:55:00,50.06,50.06,50.0,50.06,43600.0,40.1948,40.1948,40.1466,40.1948,43600.0
2006-06-15 15:00:00,50.02,50.02,49.99,49.99,13900.0,40.1627,40.1627,40.1386,40.1386,13900.0
2006-06-15 15:05:00,50.02,50.02,49.98,49.98,21800.0,40.1627,40.1627,40.1306,40.1306,21800.0
2006-06-15 15:10:00,49.98,49.98,49.94,49.98,5200.0,40.1306,40.1306,40.0985,40.1306,5200.0
2006-06-15 15:15:00,50.03,50.08,50.02,50.04,11000.0,40.1707,40.2109,40.1627,40.1788,11000.0
2006-06-15 15:20:00,50.05,50.12,49.99,50.1,9800.0,40.1868,40.243,40.1386,40.2269,9800.0
2006-06-15 15:25:00,50.11,50.11,50.06,50.08,14000.0,40.235,40.235,40.1948,40.2109,14000.0
2006-06-15 15:30:00,50.1,50.19,50.08,50.17,12900.0,40.2269,40.2992,40.2109,40.2831,12900.0
2006-06-15 15:35:00,50.13,50.18,50.13,50.18,30600.0,40.251,40.2912,40.251,40.2912,30600.0
2006-06-15 15:40:00,50.19,50.29,50.18,50.24,128100.0,40.2992,40.3795,40.2912,40.3393,128100.0
2006-06-15 15:45:00,50.27,50.32,50.25,50.26,18700.0,40.3634,40.4036,40.3474,40.3554,18700.0
2006-06-15 15:50:00,50.25,50.25,50.12,50.12,71500.0,40.3474,40.3474,40.243,40.243,71500.0
2006-06-15 15:55:00,50.15,50.17,50.1,50.14,12900.0,40.2671,40.2831,40.2269,40.259,12900.0
2006-06-15 16:00:00,50.14,50.14,50.14,50.14,0.0,40.259,40.259,40.259,40.259,0.0
2006-06-15 16:05:00,50.14,50.14,50.14,50.14,0.0,40.259,40.259,40.259,40.259,0.0
2006-06-15 16:10:00,50.14,50.14,50.14,50.14,0.0,40.259,40.259,40.259,40.259,0.0
2006-06-16 09:30:00,50.05,50.09,50.04,50.09,12400.0,40.1868,40.2189,40.1788,40.2189,12400.0
2006-06-16 09:35:00,50.11,50.14,50.05,50.14,27500.0,40.235,40.259,40.1868,40.259,27500.0
2006-06-16 09:40:00,50.12,50.22,50.12,50.2,11800.0,40.243,40.3233,40.243,40.3072,11800.0
2006-06-16 09:45:00,50.22,50.22,50.06,50.13,12300.0,40.3233,40.3233,40.1948,40.251,12300.0
2006-06-16 09:50:00,50.16,50.22,50.14,50.17,9700.0,40.2751,40.3233,40.259,40.2831,9700.0
2006-06-16 09:55:00,50.15,50.23,50.1,50.23,17600.0,40.2671,40.3313,40.2269,40.3313,17600.0
2006-06-16 10:00:00,50.2,50.2,50.14,50.14,19100.0,40.3072,40.3072,40.259,40.259,19100.0
2006-06-16 10:05:00,50.15,50.16,50.1,50.11,27000.0,40.2671,40.2751,40.2269,40.235,27000.0
2006-06-16 10:10:00,50.09,50.12,50.07,50.08,13200.0,40.2189,40.243,40.2028,40.2109,13200.0
2006-06-16 10:15:00,50.07,50.11,50.04,50.04,139100.0,40.2028,40.235,40.1788,40.1788,139100.0
2006-06-16 10:20:00,50.03,50.03,49.98,50.02,17100.0,40.1707,40.1707,40.1306,40.1627,17100.0
2006-06-16 10:25:00,50.05,50.06,50.02,50.02,15800.0,40.1868,40.1948,40.1627,40.1627,15800.0
2006-06-16 10:30:00,50.01,50.06,50.0,50.06,36800.0,40.1547,40.1948,40.1466,40.1948,36800.0
2006-06-16 10:35:00,50.02,50.08,50.02,50.07,18100.0,40.1627,40.2109,40.1627,40.2028,18100.0
2006-06-16 10:40:00,50.05,50.08,49.99,50.0,14400.0,40.1868,40.2109,40.1386,40.1466,14400.0
2006-06-16 10:45:00,50.0,50.0,49.92,49.93,12800.0,40.1466,40.1466,40.0824,40.0904,12800.0
2006-06-16 10:50:00,49.92,50.0,49.9,49.98,14900.0,40.0824,40.1466,40.0663,40.1306,14900.0
2006-06-16 10:55:00,49.99,50.0,49.93,49.97,14200.0,40.1386,40.1466,40.0904,40.1225,14200.0
2006-06-16 11:00:00,49.99,50.02,49.98,50.0,14100.0,40.1386,40.1627,40.1306,40.1466,14100.0
2006-06-16 11:05:00,50.0,50.07,50.0,50.04,26600.0,40.1466,40.2028,40.1466,40.1788,26600.0
2006-06-16 11:10:00,50.03,50.04,50.01,50.04,15300.0,40.1707,40.1788,40.1547,40.1788,15300.0
2006-06-16 11:15:00,50.01,50.01,49.98,50.0,12400.0,40.1547,40.1547,40.1306,40.1466,12400.0
2006-06-16 11:20:00,49.99,50.01,49.91,49.91,48600.0,40.1386,40.1547,40.0744,40.0744,48600.0
2006-06-16 11:25:00,49.88,49.89,49.85,49.89,13100.0,40.0503,40.0583,40.0262,40.0583,13100.0
2006-06-16 11:30:00,49.85,49.9,49.85,49.87,3200.0,40.0262,40.0663,40.0262,40.0423,3200.0
2006-06-16 11:35:00,49.87,49.98,49.87,49.98,15000.0,40.0423,40.1306,40.0423,40.1306,15000.0
2006-06-16 11:40:00,49.95,49.98,49.93,49.93,2800.0,40.1065,40.1306,40.0904,40.0904,2800.0
2006-06-16 11:45:00,50.01,50.02,49.98,49.98,15300.0,40.1547,40.1627,40.1306,40.1306,15300.0
2006-06-16 11:50:00,49.98,49.98,49.96,49.98,4100.0,40.1306,40.1306,40.1145,40.1306,4100.0
2006-06-16 11:55:00,49.98,50.0,49.96,49.96,8800.0,40.1306,40.1466,40.1145,40.1145,8800.0
2006-06-16 12:00:00,49.95,50.03,49.95,50.03,10300.0,40.1065,40.1707,40.1065,40.1707,10300.0
2006-06-16 12:05:00,50.03,50.03,50.01,50.03,5200.0,40.1707,40.1707,40.1547,40.1707,5200.0
2006-06-16 12:10:00,50.03,50.06,49.94,49.94,16600.0,40.1707,40.1948,40.0985,40.0985,16600.0
2006-06-16 12:15:00,49.96,49.97,49.92,49.93,10600.0,40.1145,40.1225,40.0824,40.0904,10600.0
2006-06-16 12:20:00,49.94,49.96,49.91,49.91,6200.0,40.0985,40.1145,40.0744,40.0744,6200.0
2006-06-16 12:25:00,49.92,49.95,49.9,49.94,5800.0,40.0824,40.1065,40.0663,40.0985,5800.0
2006-06-16 12:30:00,49.94,49.94,49.9,49.93,7400.0,40.0985,40.0985,40.0663,40.0904,7400.0
2006-06-16 12:35:00,49.89,49.9,49.86,49.88,10400.0,40.0583,40.0663,40.0342,40.0503,10400.0
2006-06-16 12:40:00,49.9,49.92,49.87,49.87,7600.0,40.0663,40.0824,40.0423,40.0423,7600.0
2006-06-16 12:45:00,49.87,49.89,49.82,49.85,11100.0,40.0423,40.0583,40.0021,40.0262,11100.0
2006-06-16 12:50:00,49.85,49.88,49.85,49.88,2900.0,40.0262,40.0503,40.0262,40.0503,2900.0
2006-06-16 12:55:00,49.91,49.93,49.9,49.93,13700.0,40.0744,40.0904,40.0663,40.0904,13700.0
2006-06-16 13:00:00,49.95,49.97,49.93,49.96,14500.0,40.1065,40.1225,40.0904,40.1145,14500.0
2006-06-16 13:05:00,49.94,49.94,49.92,49.94,7400.0,40.0985,40.0985,40.0824,40.0985,7400.0
2006-06-16 13:10:00,49.94,49.94,49.92,49.94,11500.0,40.0985,40.0985,40.0824,40.0985,11500.0
2006-06-16 13:15:00,49.94,49.94,49.92,49.92,9400.0,40.0985,40.0985,40.0824,40.0824,9400.0
2006-06-16 13:20:00,49.9,49.91,49.9,49.91,2900.0,40.0663,40.0744,40.0663,40.0744,2900.0
2006-06-16 13:25:00,49.92,50.0,49.92,49.95,8300.0,40.0824,40.1466,40.0824,40.1065,8300.0
2006-06-16 13:30:00,49.98,49.98,49.92,49.92,15500.0,40.1306,40.1306,40.0824,40.0824,15500.0
2006-06-16 13:35:00,49.91,49.94,49.91,49.94,4600.0,40.0744,40.0985,40.0744,40.0985,4600.0
2006-06-16 13:40:00,49.92,49.95,49.9,49.9,16300.0,40.0824,40.1065,40.0663,40.0663,16300.0
2006-06-16 13:45:00,49.92,49.92,49.92,49.92,400.0,40.0824,40.0824,40.0824,40.0824,400.0
2006-06-16 13:50:00,49.94,49.99,49.94,49.97,11200.0,40.0985,40.1386,40.0985,40.1225,11200.0
2006-06-16 13:55:00,49.95,49.96,49.94,49.94,10100.0,40.1065,40.1145,40.0985,40.0985,10100.0
2006-06-16 14:00:00,49.96,49.96,49.93,49.95,3300.0,40.1145,40.1145,40.0904,40.1065,3300.0
2006-06-16 14:05:00,49.95,49.97,49.94,49.96,11600.0,40.1065,40.1225,40.0985,40.1145,11600.0
2006-06-16 14:10:00,49.96,49.97,49.93,49.95,6000.0,40.1145,40.1225,40.0904,40.1065,6000.0
2006-06-16 14:15:00,49.94,50.08,49.94,50.02,6400.0,40.0985,40.2109,40.0985,40.1627,6400.0
2006-06-16 14:20:00,50.02,50.04,50.0,50.02,13200.0,40.1627,40.1788,40.1466,40.1627,13200.0
2006-06-16 14:25:00,49.97,49.99,49.95,49.98,5600.0,40.1225,40.1386,40.1065,40.1306,5600.0
2006-06-16 14:30:00,49.95,50.01,49.95,49.98,9000.0,40.1065,40.1547,40.1065,40.1306,9000.0
2006-06-16 14:35:00,50.02,50.02,49.95,49.96,24000.0,40.1627,40.1627,40.1065,40.1145,24000.0
2006-06-16 14:40:00,49.96,49.96,49.96,49.96,200.0,40.1145,40.1145,40.1145,40.1145,200.0
2006-06-16 14:45:00,49.96,50.0,49.96,49.97,7500.0,40.1145,40.1466,40.1145,40.1225,7500.0
2006-06-16 14:50:00,50.01,50.01,50.01,50.01,7600.0,40.1547,40.1547,40.1547,40.1547,7600.0
2006-06-16 14:55:00,49.99,50.04,49.99,50.04,5500.0,40.1386,40.1788,40.1386,40.1788,5500.0
2006-06-16 15:00:00,50.04,50.11,50.04,50.06,17300.0,40.1788,40.235,40.1788,40.1948,17300.0
2006-06-16 15:05:00,50.06,50.09,50.06,50.08,11700.0,40.1948,40.2189,40.1948,40.2109,11700.0
2006-06-16 15:10:00,50.06,50.11,50.05,50.08,36300.0,40.1948,40.235,40.1868,40.2109,36300.0
2006-06-16 15:15:00,50.08,50.11,50.07,50.08,10700.0,40.2109,40.235,40.2028,40.2109,10700.0
2006-06-16 15:20:00,50.08,50.12,50.06,50.12,9100.0,40.2109,40.243,40.1948,40.243,9100.0
2006-06-16 15:25:00,50.1,50.14,50.09,50.13,7600.0,40.2269,40.259,40.2189,40.251,7600.0
2006-06-16 15:30:00,50.12,50.18,50.12,50.15,22800.0,40.243,40.2912,40.243,40.2671,22800.0
2006-06-16 15:35:00,50.17,50.17,50.07,50.07,136500.0,40.2831,40.2831,40.2028,40.2028,136500.0
2006-06-16 15:40:00,50.07,50.1,50.06,50.06,6900.0,40.2028,40.2269,40.1948,40.1948,6900.0
2006-06-16 15:45:00,50.08,50.08,50.01,50.03,35000.0,40.2109,40.2109,40.1547,40.1707,35000.0
2006-06-16 15:50:00,50.03,50.07,50.0,50.01,9000.0,40.1707,40.2028,40.1466,40.1547,9000.0
2006-06-16 15:55:00,50.06,50.06,50.0,50.02,7400.0,40.1948,40.1948,40.1466,40.1627,7400.0
2006-06-16 16:00:00,50.01,50.01,49.98,49.98,5900.0,40.1547,40.1547,40.1306,40.1306,5900.0
2006-06-16 16:05:00,49.98,49.98,49.98,49.98,0.0,40.1306,40.1306,40.1306,40.1306,0.0
2006-06-16 16:10:00,49.98,49.98,49.98,49.98,0.0,40.1306,40.1306,40.1306,40.1306,0.0
2006-06-19 09:30:00,50.2,50.2,50.18,50.18,18900.0,40.3072,40.3072,40.2912,40.2912,18900.0
2006-06-19 09:35:00,50.2,50.21,50.15,50.15,23400.0,40.3072,40.3152,40.2671,40.2671,23400.0
2006-06-19 09:40:00,50.12,50.12,50.1,50.1,2600.0,40.243,40.243,40.2269,40.2269,2600.0
2006-06-19 09:45:00,50.08,50.08,50.05,50.07,1800.0,40.2109,40.2109,40.1868,40.2028,1800.0
2006-06-19 09:50:00,50.11,50.11,50.09,50.09,1300.0,40.235,40.235,40.2189,40.2189,1300.0
2006-06-19 09:55:00,50.1,50.1,49.98,50.04,2600.0,40.2269,40.2269,40.1306,40.1788,2600.0
2006-06-19 10:00:00,49.98,50.03,49.98,50.01,3100.0,40.1306,40.1707,40.1306,40.1547,3100.0
2006-06-19 10:05:00,50.01,50.04,50.01,50.04,1100.0,40.1547,40.1788,40.1547,40.1788,1100.0
2006-06-19 10:10:00,50.01,50.01,49.96,49.96,3000.0,40.1547,40.1547,40.1145,40.1145,3000.0
2006-06-19 10:15:00,49.96,49.96,49.9,49.92,13000.0,40.1145,40.1145,40.0663,40.0824,13000.0
2006-06-19 10:20:00,49.88,49.9,49.85,49.85,2300.0,40.0503,40.0663,40.0262,40.0262,2300.0
2006-06-19 10:25:00,49.79,49.84,49.79,49.81,7100.0,39.978,40.0182,39.978,39.9941,7100.0
2006-06-19 10:30:00,49.84,49.9,49.8,49.8,5500.0,40.0182,40.0663,39.986,39.986,5500.0
2006-06-19 10:35:00,49.75,49.81,49.75,49.81,3700.0,39.9459,39.9941,39.9459,39.9941,3700.0
2006-06-19 10:40:00,49.82,49.83,49.82,49.82,400.0,40.0021,40.0101,40.0021,40.0021,400.0
2006-06-19 10:45:00,49.84,49.84,49.82,49.84,1500.0,40.0182,40.0182,40.0021,40.0182,1500.0
2006-06-19 10:50:00,49.82,49.9,49.82,49.9,6800.0,40.0021,40.0663,40.0021,40.0663,6800.0
2006-06-19 10:55:00,49.88,49.94,49.87,49.94,5000.0,40.0503,40.0985,40.0423,40.0985,5000.0
2006-06-19 11:00:00,49.88,49.94,49.87,49.94,1600.0,40.0503,40.0985,40.0423,40.0985,1600.0
2006-06-19 11:05:00,49.94,49.94,49.85,49.89,7200.0,40.0985,40.0985,40.0262,40.0583,7200.0
2006-06-19 11:10:00,49.92,49.94,49.92,49.94,500.0,40.0824,40.0985,40.0824,40.0985,500.0
2006-06-19 11:15:00,49.92,49.92,49.91,49.91,700.0,40.0824,40.0824,40.0744,40.0744,700.0
2006-06-19 11:20:00,49.95,49.95,49.95,49.95,200.0,40.1065,40.1065,40.1065,40.1065,200.0
2006-06-19 11:25:00,49.85,49.88,49.83,49.88,1300.0,40.0262,40.0503,40.0101,40.0503,1300.0
2006-06-19 11:30:00,49.82,49.86,49.82,49.82,1500.0,40.0021,40.0342,40.0021,40.0021,1500.0
2006-06-19 11:35:00,49.83,49.85,49.82,49.82,3000.0,40.0101,40.0262,40.0021,40.0021,3000.0
2006-06-19 11:40:00,49.83,49.92,49.83,49.92,1300.0,40.0101,40.0824,40.0101,40.0824,1300.0
2006-06-19 11:45:00,49.87,49.93,49.87,49.93,3800.0,40.0423,40.0904,40.0423,40.0904,3800.0
2006-06-19 11:50:00,49.9,49.92,49.83,49.86,6400.0,40.0663,40.0824,40.0101,40.0342,6400.0
2006-06-19 11:55:00,49.82,49.9,49.82,49.9,400.0,40.0021,40.0663,40.0021,40.0663,400.0
2006-06-19 12:00:00,49.88,49.93,49.88,49.93,2200.0,40.0503,40.0904,40.0503,40.0904,2200.0
2006-06-19 12:05:00,49.92,49.92,49.89,49.89,1400.0,40.0824,40.0824,40.0583,40.0583,1400.0
2006-06-19 12:10:00,49.88,49.88,49.85,49.88,1900.0,40.0503,40.0503,40.0262,40.0503,1900.0
2006-06-19 12:15:00,49.89,49.92,49.89,49.9,4600.0,40.0583,40.0824,40.0583,40.0663,4600.0
2006-06-19 12:20:00,49.9,49.9,49.87,49.88,1600.0,40.0663,40.0663,40.0423,40.0503,1600.0
2006-06-19 12:25:00,49.87,49.91,49.85,49.9,9500.0,40.0423,40.0744,40.0262,40.0663,9500.0
2006-06-19 12:30:00,49.89,49.91,49.86,49.9,8300.0,40.0583,40.0744,40.0342,40.0663,8300.0
2006-06-19 12:35:00,49.88,49.91,49.88,49.89,3500.0,40.0503,40.0744,40.0503,40.0583,3500.0
2006-06-19 12:40:00,49.89,49.92,49.89,49.91,6900.0,40.0583,40.0824,40.0583,40.0744,6900.0
2006-06-19 12:45:00,49.92,49.92,49.91,49.91,6000.0,40.0824,40.0824,40.0744,40.0744,6000.0
2006-06-19 12:50:00,49.91,49.91,49.85,49.85,3900.0,40.0744,40.0744,40.0262,40.0262,3900.0
2006-06-19 12:55:00,49.87,49.87,49.85,49.85,2000.0,40.0423,40.0423,40.0262,40.0262,2000.0
2006-06-19 13:00:00,49.83,49.85,49.8,49.85,6500.0,40.0101,40.0262,39.986,40.0262,6500.0
2006-06-19 13:05:00,49.8,49.81,49.75,49.78,101700.0,39.986,39.9941,39.9459,39.97,101700.0
2006-06-19 13:10:00,49.75,49.75,49.68,49.71,700.0,39.9459,39.9459,39.8897,39.9138,700.0
2006-06-19 13:15:00,49.7,49.7,49.67,49.68,10600.0,39.9058,39.9058,39.8817,39.8897,10600.0
2006-06-19 13:20:00,49.69,49.69,49.61,49.61,5400.0,39.8977,39.8977,39.8335,39.8335,5400.0
2006-06-19 13:25:00,49.64,49.66,49.6,49.62,11400.0,39.8576,39.8736,39.8255,39.8415,11400.0
2006-06-19 13:30:00,49.66,49.67,49.59,49.59,4100.0,39.8736,39.8817,39.8174,39.8174,4100.0
2006-06-19 13:35:00,49.6,49.6,49.57,49.57,4700.0,39.8255,39.8255,39.8014,39.8014,4700.0
2006-06-19 13:40:00,49.55,49.57,49.51,49.57,9400.0,39.7853,39.8014,39.7532,39.8014,9400.0
2006-06-19 13:45:00,49.66,49.66,49.6,49.62,7200.0,39.8736,39.8736,39.8255,39.8415,7200.0
2006-06-19 13:50:00,49.63,49.63,49.57,49.58,3500.0,39.8495,39.8495,39.8014,39.8094,3500.0
2006-06-19 13:55:00,49.57,49.57,49.57,49.57,2300.0,39.8014,39.8014,39.8014,39.8014,2300.0
2006-06-19 14:00:00,49.59,49.59,49.55,49.57,5800.0,39.8174,39.8174,39.7853,39.8014,5800.0
2006-06-19 14:05:00,49.57,49.57,49.56,49.56,300.0,39.8014,39.8014,39.7933,39.7933,300.0
2006-06-19 14:10:00,49.61,49.65,49.6,49.65,1700.0,39.8335,39.8656,39.8255,39.8656,1700.0
2006-06-19 14:15:00,49.63,49.68,49.62,49.68,18800.0,39.8495,39.8897,39.8415,39.8897,18800.0
2006-06-19 14:20:00,49.61,49.61,49.56,49.6,4500.0,39.8335,39.8335,39.7933,39.8255,4500.0
2006-06-19 14:25:00,49.53,49.59,49.53,49.56,800.0,39.7693,39.8174,39.7693,39.7933,800.0
2006-06-19 14:30:00,49.59,49.62,49.59,49.6,2900.0,39.8174,39.8415,39.8174,39.8255,2900.0
2006-06-19 14:35:00,49.59,49.61,49.57,49.57,3600.0,39.8174,39.8335,39.8014,39.8014,3600.0
2006-06-19 14:40:00,49.57,49.59,49.51,49.51,5900.0,39.8014,39.8174,39.7532,39.7532,5900.0
2006-06-19 14:45:00,49.51,49.55,49.49,49.52,2700.0,39.7532,39.7853,39.7371,39.7612,2700.0
2006-06-19 14:50:00,49.48,49.55,49.48,49.52,85500.0,39.7291,39.7853,39.7291,39.7612,85500.0
2006-06-19 14:55:00,49.51,49.53,49.44,49.44,16400.0,39.7532,39.7693,39.697,39.697,16400.0
2006-06-19 15:00:00,49.47,49.5,49.47,49.5,1400.0,39.7211,39.7452,39.7211,39.7452,1400.0
2006-06-19 15:05:00,49.5,49.56,49.5,49.52,23700.0,39.7452,39.7933,39.7452,39.7612,23700.0
2006-06-19 15:10:00,49.52,49.56,49.52,49.56,15900.0,39.7612,39.7933,39.7612,39.7933,15900.0
2006-06-19 15:15:00,49.55,49.63,49.53,49.63,9900.0,39.7853,39.8495,39.7693,39.8495,9900.0
2006-06-19 15:20:00,49.63,49.66,49.6,49.6,8100.0,39.8495,39.8736,39.8255,39.8255,8100.0
2006-06-19 15:25:00,49.62,49.72,49.62,49.72,25900.0,39.8415,39.9218,39.8415,39.9218,25900.0
2006-06-19 15:30:00,49.72,49.72,49.69,49.7,3700.0,39.9218,39.9218,39.8977,39.9058,3700.0
2006-06-19 15:35:00,49.7,49.75,49.68,49.69,7800.0,39.9058,39.9459,39.8897,39.8977,7800.0
2006-06-19 15:40:00,49.64,49.67,49.61,49.61,6100.0,39.8576,39.8817,39.8335,39.8335,6100.0
2006-06-19 15:45:00,49.6,49.6,49.54,49.56,1800.0,39.8255,39.8255,39.7773,39.7933,1800.0
2006-06-19 15:50:00,49.61,49.61,49.57,49.6,8200.0,39.8335,39.8335,39.8014,39.8255,8200.0
2006-06-19 15:55:00,49.61,49.65,49.56,49.59,8900.0,39.8335,39.8656,39.7933,39.8174,8900.0
2006-06-19 16:00:00,49.55,49.56,49.53,49.53,100700.0,39.7853,39.7933,39.7693,39.7693,100700.0
2006-06-19 16:05:00,49.53,49.53,49.53,49.53,0.0,39.7693,39.7693,39.7693,39.7693,0.0
2006-06-19 16:10:00,49.53,49.53,49.53,49.53,0.0,39.7693,39.7693,39.7693,39.7693,0.0
2006-06-20 09:30:00,49.54,49.64,49.54,49.64,22900.0,39.7773,39.8576,39.7773,39.8576,22900.0
2006-06-20 09:35:00,49.65,49.65,49.64,49.64,700.0,39.8656,39.8656,39.8576,39.8576,700.0
2006-06-20 09:40:00,49.68,49.68,49.56,49.6,17800.0,39.8897,39.8897,39.7933,39.8255,17800.0
2006-06-20 09:45:00,49.56,49.56,49.5,49.5,9600.0,39.7933,39.7933,39.7452,39.7452,9600.0
2006-06-20 09:50:00,49.51,49.59,49.51,49.59,1300.0,39.7532,39.8174,39.7532,39.8174,1300.0
2006-06-20 09:55:00,49.54,49.54,49.47,49.47,6100.0,39.7773,39.7773,39.7211,39.7211,6100.0
2006-06-20 10:00:00,49.53,49.53,49.48,49.51,2400.0,39.7693,39.7693,39.7291,39.7532,2400.0
2006-06-20 10:05:00,49.5,49.55,49.5,49.53,2500.0,39.7452,39.7853,39.7452,39.7693,2500.0
2006-06-20 10:10:00,49.51,49.52,49.47,49.49,2500.0,39.7532,39.7612,39.7211,39.7371,2500.0
2006-06-20 10:15:00,49.5,49.61,49.5,49.55,42300.0,39.7452,39.8335,39.7452,39.7853,42300.0
2006-06-20 10:20:00,49.53,49.55,49.48,49.48,7300.0,39.7693,39.7853,39.7291,39.7291,7300.0
2006-06-20 10:25:00,49.48,49.54,49.47,49.52,19900.0,39.7291,39.7773,39.7211,39.7612,19900.0
2006-06-20 10:30:00,49.58,49.58,49.56,49.57,4100.0,39.8094,39.8094,39.7933,39.8014,4100.0
2006-06-20 10:35:00,49.58,49.64,49.58,49.63,13800.0,39.8094,39.8576,39.8094,39.8495,13800.0
2006-06-20 10:40:00,49.6,49.64,49.55,49.55,1700.0,39.8255,39.8576,39.7853,39.7853,1700.0
2006-06-20 10:45:00,49.58,49.59,49.57,49.57,2100.0,39.8094,39.8174,39.8014,39.8014,2100.0
2006-06-20 10:50:00,49.58,49.6,49.57,49.6,1200.0,39.8094,39.8255,39.8014,39.8255,1200.0
2006-06-20 10:55:00,49.62,49.62,49.61,49.61,2100.0,39.8415,39.8415,39.8335,39.8335,2100.0
2006-06-20 11:00:00,49.57,49.68,49.57,49.68,4500.0,39.8014,39.8897,39.8014,39.8897,4500.0
2006-06-20 11:05:00,49.67,49.73,49.63,49.71,3500.0,39.8817,39.9298,39.8495,39.9138,3500.0
2006-06-20 11:10:00,49.7,49.7,49.68,49.69,5200.0,39.9058,39.9058,39.8897,39.8977,5200.0
2006-06-20 11:15:00,49.7,49.7,49.66,49.69,1100.0,39.9058,39.9058,39.8736,39.8977,1100.0
2006-06-20 11:20:00,49.69,49.74,49.68,49.7,7000.0,39.8977,39.9379,39.8897,39.9058,7000.0
2006-06-20 11:25:00,49.71,49.82,49.71,49.82,2300.0,39.9138,40.0021,39.9138,40.0021,2300.0
2006-06-20 11:30:00,49.82,49.82,49.78,49.78,2600.0,40.0021,40.0021,39.97,39.97,2600.0
2006-06-20 11:35:00,49.82,49.88,49.8,49.88,9900.0,40.0021,40.0503,39.986,40.0503,9900.0
2006-06-20 11:40:00,49.88,49.9,49.88,49.88,500.0,40.0503,40.0663,40.0503,40.0503,500.0
2006-06-20 11:45:00,49.83,49.85,49.79,49.83,2000.0,40.0101,40.0262,39.978,40.0101,2000.0
2006-06-20 11:50:00,49.8,49.84,49.78,49.82,3200.0,39.986,40.0182,39.97,40.0021,3200.0
2006-06-20 11:55:00,49.78,49.84,49.77,49.84,4000.0,39.97,40.0182,39.962,40.0182,4000.0
2006-06-20 12:00:00,49.86,49.86,49.8,49.8,600.0,40.0342,40.0342,39.986,39.986,600.0
2006-06-20 12:05:00,49.83,49.83,49.78,49.78,17600.0,40.0101,40.0101,39.97,39.97,17600.0
2006-06-20 12:10:00,49.79,49.79,49.75,49.76,5200.0,39.978,39.978,39.9459,39.9539,5200.0
2006-06-20 12:15:00,49.77,49.8,49.77,49.79,7800.0,39.962,39.986,39.962,39.978,7800.0
2006-06-20 12:20:00,49.77,49.81,49.76,49.81,1200.0,39.962,39.9941,39.9539,39.9941,1200.0
2006-06-20 12:25:00,49.8,49.8,49.76,49.76,1800.0,39.986,39.986,39.9539,39.9539,1800.0
2006-06-20 12:30:00,49.75,49.75,49.74,49.74,1100.0,39.9459,39.9459,39.9379,39.9379,1100.0
2006-06-20 12:35:00,49.73,49.73,49.71,49.73,1300.0,39.9298,39.9298,39.9138,39.9298,1300.0
2006-06-20 12:40:00,49.71,49.72,49.68,49.68,18700.0,39.9138,39.9218,39.8897,39.8897,18700.0
2006-06-20 12:45:00,49.7,49.72,49.7,49.72,800.0,39.9058,39.9218,39.9058,39.9218,800.0
2006-06-20 12:50:00,49.73,49.73,49.67,49.67,800.0,39.9298,39.9298,39.8817,39.8817,800.0
2006-06-20 12:55:00,49.65,49.69,49.65,49.69,400.0,39.8656,39.8977,39.8656,39.8977,400.0
2006-06-20 13:00:00,49.66,49.68,49.66,49.66,1600.0,39.8736,39.8897,39.8736,39.8736,1600.0
2006-06-20 13:05:00,49.66,49.66,49.66,49.66,0.0,39.8736,39.8736,39.8736,39.8736,0.0
2006-06-20 13:10:00,49.71,49.73,49.71,49.71,5000.0,39.9138,39.9298,39.9138,39.9138,5000.0
2006-06-20 13:15:00,49.68,49.71,49.68,49.71,900.0,39.8897,39.9138,39.8897,39.9138,900.0
2006-06-20 13:20:00,49.68,49.69,49.68,49.68,900.0,39.8897,39.8977,39.8897,39.8897,900.0
2006-06-20 13:25:00,49.7,49.7,49.65,49.69,3400.0,39.9058,39.9058,39.8656,39.8977,3400.0
2006-06-20 13:30:00,49.63,49.66,49.6,49.66,11900.0,39.8495,39.8736,39.8255,39.8736,11900.0
2006-06-20 13:35:00,49.62,49.64,49.59,49.59,400.0,39.8415,39.8576,39.8174,39.8174,400.0
2006-06-20 13:40:00,49.64,49.72,49.64,49.72,4000.0,39.8576,39.9218,39.8576,39.9218,4000.0
2006-06-20 13:45:00,49.73,49.73,49.67,49.67,14900.0,39.9298,39.9298,39.8817,39.8817,14900.0
2006-06-20 13:50:00,49.66,49.66,49.66,49.66,2500.0,39.8736,39.8736,39.8736,39.8736,2500.0
2006-06-20 13:55:00,49.69,49.69,49.64,49.65,5600.0,39.8977,39.8977,39.8576,39.8656,5600.0
2006-06-20 14:00:00,49.65,49.65,49.61,49.61,16200.0,39.8656,39.8656,39.8335,39.8335,16200.0
2006-06-20 14:05:00,49.6,49.6,49.59,49.6,3700.0,39.8255,39.8255,39.8174,39.8255,3700.0
2006-06-20 14:10:00,49.61,49.65,49.61,49.62,1400.0,39.8335,39.8656,39.8335,39.8415,1400.0
2006-06-20 14:15:00,49.59,49.64,49.57,49.59,5800.0,39.8174,39.8576,39.8014,39.8174,5800.0
2006-06-20 14:20:00,49.59,49.59,49.53,49.53,2100.0,39.8174,39.8174,39.7693,39.7693,2100.0
2006-06-20 14:25:00,49.51,49.56,49.51,49.56,1000.0,39.7532,39.7933,39.7532,39.7933,1000.0
2006-06-20 14:30:00,49.56,49.58,49.56,49.58,600.0,39.7933,39.8094,39.7933,39.8094,600.0
2006-06-20 14:35:00,49.59,49.63,49.59,49.61,2500.0,39.8174,39.8495,39.8174,39.8335,2500.0
2006-06-20 14:40:00,49.64,49.64,49.58,49.58,4100.0,39.8576,39.8576,39.8094,39.8094,4100.0
2006-06-20 14:45:00,49.6,49.6,49.6,49.6,300.0,39.8255,39.8255,39.8255,39.8255,300.0
2006-06-20 14:50:00,49.61,49.67,49.61,49.64,53200.0,39.8335,39.8817,39.8335,39.8576,53200.0
2006-06-20 14:55:00,49.65,49.69,49.61,49.65,66100.0,39.8656,39.8977,39.8335,39.8656,66100.0
2006-06-20 15:00:00,49.63,49.64,49.61,49.62,4300.0,39.8495,39.8576,39.8335,39.8415,4300.0
2006-06-20 15:05:00,49.61,49.66,49.56,49.56,1100.0,39.8335,39.8736,39.7933,39.7933,1100.0
2006-06-20 15:10:00,49.59,49.65,49.59,49.62,4600.0,39.8174,39.8656,39.8174,39.8415,4600.0
2006-06-20 15:15:00,49.59,49.63,49.59,49.63,1600.0,39.8174,39.8495,39.8174,39.8495,1600.0
2006-06-20 15:20:00,49.66,49.66,49.6,49.61,4400.0,39.8736,39.8736,39.8255,39.8335,4400.0
2006-06-20 15:25:00,49.63,49.68,49.61,49.68,4700.0,39.8495,39.8897,39.8335,39.8897,4700.0
2006-06-20 15:30:00,49.63,49.63,49.56,49.59,12500.0,39.8495,39.8495,39.7933,39.8174,12500.0
2006-06-20 15:35:00,49.62,49.62,49.51,49.53,7800.0,39.8415,39.8415,39.7532,39.7693,7800.0
2006-06-20 15:40:00,49.57,49.57,49.5,49.54,1500.0,39.8014,39.8014,39.7452,39.7773,1500.0
2006-06-20 15:45:00,49.56,49.56,49.54,49.56,2200.0,39.7933,39.7933,39.7773,39.7933,2200.0
2006-06-20 15:50:00,49.51,49.54,49.49,49.54,4400.0,39.7532,39.7773,39.7371,39.7773,4400.0
2006-06-20 15:55:00,49.5,49.57,49.5,49.57,13700.0,39.7452,39.8014,39.7452,39.8014,13700.0
2006-06-20 16:00:00,49.53,49.6,49.53,49.6,2900.0,39.7693,39.8255,39.7693,39.8255,2900.0
2006-06-20 16:05:00,49.6,49.6,49.6,49.6,0.0,39.8255,39.8255,39.8255,39.8255,0.0
2006-06-20 16:10:00,49.6,49.6,49.6,49.6,0.0,39.8255,39.8255,39.8255,39.8255,0.0
2006-06-21 09:30:00,49.6,49.71,49.6,49.71,4600.0,39.8255,39.9138,39.8255,39.9138,4600.0
2006-06-21 09:35:00,49.6,49.79,49.6,49.79,5600.0,39.8255,39.978,39.8255,39.978,5600.0
2006-06-21 09:40:00,49.79,49.79,49.74,49.78,4300.0,39.978,39.978,39.9379,39.97,4300.0
2006-06-21 09:45:00,49.81,49.85,49.78,49.85,8100.0,39.9941,40.0262,39.97,40.0262,8100.0
2006-06-21 09:50:00,49.87,49.88,49.86,49.88,5500.0,40.0423,40.0503,40.0342,40.0503,5500.0
2006-06-21 09:55:00,49.89,49.89,49.82,49.82,6800.0,40.0583,40.0583,40.0021,40.0021,6800.0
2006-06-21 10:00:00,49.85,49.94,49.82,49.94,5100.0,40.0262,40.0985,40.0021,40.0985,5100.0
2006-06-21 10:05:00,49.94,49.96,49.92,49.95,4100.0,40.0985,40.1145,40.0824,40.1065,4100.0
2006-06-21 10:10:00,49.94,49.98,49.93,49.95,13500.0,40.0985,40.1306,40.0904,40.1065,13500.0
2006-06-21 10:15:00,49.94,49.95,49.92,49.94,6800.0,40.0985,40.1065,40.0824,40.0985,6800.0
2006-06-21 10:20:00,49.89,49.93,49.89,49.93,2900.0,40.0583,40.0904,40.0583,40.0904,2900.0
2006-06-21 10:25:00,49.92,49.93,49.87,49.9,5800.0,40.0824,40.0904,40.0423,40.0663,5800.0
2006-06-21 10:30:00,49.93,50.03,49.93,49.97,12900.0,40.0904,40.1707,40.0904,40.1225,12900.0
2006-06-21 10:35:00,49.98,50.01,49.94,49.96,8000.0,40.1306,40.1547,40.0985,40.1145,8000.0
2006-06-21 10:40:00,49.98,49.98,49.94,49.95,56400.0,40.1306,40.1306,40.0985,40.1065,56400.0
2006-06-21 10:45:00,49.96,49.97,49.9,49.94,4600.0,40.1145,40.1225,40.0663,40.0985,4600.0
2006-06-21 10:50:00,49.92,49.95,49.91,49.91,1600.0,40.0824,40.1065,40.0744,40.0744,1600.0
2006-06-21 10:55:00,49.92,49.95,49.92,49.95,23300.0,40.0824,40.1065,40.0824,40.1065,23300.0
2006-06-21 11:00:00,49.96,50.0,49.95,50.0,1000.0,40.1145,40.1466,40.1065,40.1466,1000.0
2006-06-21 11:05:00,50.03,50.05,49.99,49.99,9300.0,40.1707,40.1868,40.1386,40.1386,9300.0
2006-06-21 11:10:00,50.02,50.03,50.02,50.03,1500.0,40.1627,40.1707,40.1627,40.1707,1500.0
2006-06-21 11:15:00,50.0,50.03,49.99,50.03,4000.0,40.1466,40.1707,40.1386,40.1707,4000.0
2006-06-21 11:20:00,50.03,50.06,50.0,50.03,8700.0,40.1707,40.1948,40.1466,40.1707,8700.0
2006-06-21 11:25:00,50.07,50.13,50.06,50.13,19600.0,40.2028,40.251,40.1948,40.251,19600.0
2006-06-21 11:30:00,50.13,50.14,50.1,50.1,5700.0,40.251,40.259,40.2269,40.2269,5700.0
2006-06-21 11:35:00,50.12,50.17,50.12,50.13,10100.0,40.243,40.2831,40.243,40.251,10100.0
2006-06-21 11:40:00,50.16,50.21,50.14,50.21,8200.0,40.2751,40.3152,40.259,40.3152,8200.0
2006-06-21 11:45:00,50.23,50.23,50.18,50.21,4300.0,40.3313,40.3313,40.2912,40.3152,4300.0
2006-06-21 11:50:00,50.18,50.19,50.17,50.17,1300.0,40.2912,40.2992,40.2831,40.2831,1300.0
2006-06-21 11:55:00,50.17,50.17,50.14,50.15,4900.0,40.2831,40.2831,40.259,40.2671,4900.0
2006-06-21 12:00:00,50.14,50.25,50.14,50.25,13300.0,40.259,40.3474,40.259,40.3474,13300.0
2006-06-21 12:05:00,50.21,50.25,50.21,50.24,3400.0,40.3152,40.3474,40.3152,40.3393,3400.0
2006-06-21 12:10:00,50.24,50.25,50.21,50.21,6800.0,40.3393,40.3474,40.3152,40.3152,6800.0
2006-06-21 12:15:00,50.2,50.29,50.2,50.28,5700.0,40.3072,40.3795,40.3072,40.3715,5700.0
2006-06-21 12:20:00,50.27,50.29,50.2,50.22,4000.0,40.3634,40.3795,40.3072,40.3233,4000.0
2006-06-21 12:25:00,50.22,50.26,50.22,50.24,2100.0,40.3233,40.3554,40.3233,40.3393,2100.0
2006-06-21 12:30:00,50.21,50.22,50.19,50.2,15200.0,40.3152,40.3233,40.2992,40.3072,15200.0
2006-06-21 12:35:00,50.24,50.24,50.24,50.24,500.0,40.3393,40.3393,40.3393,40.3393,500.0
2006-06-21 12:40:00,50.2,50.2,50.2,50.2,200.0,40.3072,40.3072,40.3072,40.3072,200.0
2006-06-21 12:45:00,50.19,50.19,50.19,50.19,700.0,40.2992,40.2992,40.2992,40.2992,700.0
2006-06-21 12:50:00,50.22,50.22,50.18,50.22,3500.0,40.3233,40.3233,40.2912,40.3233,3500.0
2006-06-21 12:55:00,50.22,50.22,50.17,50.19,1900.0,40.3233,40.3233,40.2831,40.2992,1900.0
2006-06-21 13:00:00,50.23,50.23,50.23,50.23,200.0,40.3313,40.3313,40.3313,40.3313,200.0
2006-06-21 13:05:00,50.23,50.23,50.2,50.2,1100.0,40.3313,40.3313,40.3072,40.3072,1100.0
2006-06-21 13:10:00,50.21,50.21,50.19,50.21,1100.0,40.3152,40.3152,40.2992,40.3152,1100.0
2006-06-21 13:15:00,50.21,50.21,50.21,50.21,800.0,40.3152,40.3152,40.3152,40.3152,800.0
2006-06-21 13:20:00,50.21,50.21,50.15,50.15,1600.0,40.3152,40.3152,40.2671,40.2671,1600.0
2006-06-21 13:25:00,50.2,50.21,50.16,50.16,10800.0,40.3072,40.3152,40.2751,40.2751,10800.0
2006-06-21 13:30:00,50.2,50.2,50.17,50.19,3600.0,40.3072,40.3072,40.2831,40.2992,3600.0
2006-06-21 13:35:00,50.21,50.26,50.18,50.26,61500.0,40.3152,40.3554,40.2912,40.3554,61500.0
2006-06-21 13:40:00,50.26,50.26,50.21,50.21,64300.0,40.3554,40.3554,40.3152,40.3152,64300.0
2006-06-21 13:45:00,50.22,50.22,50.22,50.22,900.0,40.3233,40.3233,40.3233,40.3233,900.0
2006-06-21 13:50:00,50.23,50.26,50.23,50.26,1500.0,40.3313,40.3554,40.3313,40.3554,1500.0
2006-06-21 13:55:00,50.27,50.32,50.27,50.31,8400.0,40.3634,40.4036,40.3634,40.3955,8400.0
2006-06-21 14:00:00,50.3,50.34,50.28,50.34,1200.0,40.3875,40.4196,40.3715,40.4196,1200.0
2006-06-21 14:05:00,50.32,50.33,50.31,50.33,12100.0,40.4036,40.4116,40.3955,40.4116,12100.0
2006-06-21 14:10:00,50.29,50.29,50.29,50.29,7900.0,40.3795,40.3795,40.3795,40.3795,7900.0
2006-06-21 14:15:00,50.31,50.31,50.31,50.31,1200.0,40.3955,40.3955,40.3955,40.3955,1200.0
2006-06-21 14:20:00,50.33,50.33,50.32,50.32,600.0,40.4116,40.4116,40.4036,40.4036,600.0
2006-06-21 14:25:00,50.33,50.35,50.3,50.3,4900.0,40.4116,40.4277,40.3875,40.3875,4900.0
2006-06-21 14:30:00,50.29,50.32,50.29,50.32,500.0,40.3795,40.4036,40.3795,40.4036,500.0
2006-06-21 14:35:00,50.3,50.3,50.3,50.3,5200.0,40.3875,40.3875,40.3875,40.3875,5200.0
2006-06-21 14:40:00,50.32,50.32,50.32,50.32,100.0,40.4036,40.4036,40.4036,40.4036,100.0
2006-06-21 14:45:00,50.29,50.33,50.27,50.27,2500.0,40.3795,40.4116,40.3634,40.3634,2500.0
2006-06-21 14:50:00,50.23,50.27,50.23,50.27,11200.0,40.3313,40.3634,40.3313,40.3634,11200.0
2006-06-21 14:55:00,50.26,50.31,50.26,50.29,3600.0,40.3554,40.3955,40.3554,40.3795,3600.0
2006-06-21 15:00:00,50.32,50.32,50.24,50.24,13500.0,40.4036,40.4036,40.3393,40.3393,13500.0
2006-06-21 15:05:00,50.22,50.27,50.22,50.27,28800.0,40.3233,40.3634,40.3233,40.3634,28800.0
2006-06-21 15:10:00,50.26,50.26,50.24,50.24,1100.0,40.3554,40.3554,40.3393,40.3393,1100.0
2006-06-21 15:15:00,50.28,50.28,50.25,50.26,5600.0,40.3715,40.3715,40.3474,40.3554,5600.0
2006-06-21 15:20:00,50.27,50.28,50.27,50.28,900.0,40.3634,40.3715,40.3634,40.3715,900.0
2006-06-21 15:25:00,50.28,50.3,50.25,50.25,14500.0,40.3715,40.3875,40.3474,40.3474,14500.0
2006-06-21 15:30:00,50.22,50.23,50.19,50.19,186000.0,40.3233,40.3313,40.2992,40.2992,186000.0
2006-06-21 15:35:00,50.18,50.21,50.15,50.19,11000.0,40.2912,40.3152,40.2671,40.2992,11000.0
2006-06-21 15:40:00,50.22,50.23,50.17,50.17,105200.0,40.3233,40.3313,40.2831,40.2831,105200.0
2006-06-21 15:45:00,50.16,50.16,50.11,50.14,7800.0,40.2751,40.2751,40.235,40.259,7800.0
2006-06-21 15:50:00,50.15,50.17,50.13,50.13,54900.0,40.2671,40.2831,40.251,40.251,54900.0
2006-06-21 15:55:00,50.16,50.16,50.1,50.15,8000.0,40.2751,40.2751,40.2269,40.2671,8000.0
2006-06-21 16:00:00,50.06,50.14,50.06,50.14,14600.0,40.1948,40.259,40.1948,40.259,14600.0
2006-06-21 16:05:00,50.14,50.14,50.14,50.14,0.0,40.259,40.259,40.259,40.259,0.0
2006-06-21 16:10:00,50.14,50.14,50.14,50.14,0.0,40.259,40.259,40.259,40.259,0.0
2006-06-22 09:30:00,49.88,49.88,49.82,49.85,1200.0,40.158,40.158,40.1097,40.1338,1200.0
2006-06-22 09:35:00,49.85,49.93,49.84,49.91,33100.0,40.1338,40.1982,40.1258,40.1821,33100.0
2006-06-22 09:40:00,49.92,49.96,49.86,49.88,9300.0,40.1902,40.2224,40.1419,40.158,9300.0
2006-06-22 09:45:00,49.88,49.89,49.86,49.86,1700.0,40.158,40.166,40.1419,40.1419,1700.0
2006-06-22 09:50:00,49.86,49.87,49.83,49.83,12900.0,40.1419,40.1499,40.1177,40.1177,12900.0
2006-06-22 09:55:00,49.85,49.87,49.82,49.84,11900.0,40.1338,40.1499,40.1097,40.1258,11900.0
2006-06-22 10:00:00,49.87,49.87,49.79,49.79,1800.0,40.1499,40.1499,40.0855,40.0855,1800.0
2006-06-22 10:05:00,49.78,49.79,49.74,49.79,20800.0,40.0774,40.0855,40.0452,40.0855,20800.0
2006-06-22 10:10:00,49.79,49.79,49.78,49.78,1100.0,40.0855,40.0855,40.0774,40.0774,1100.0
2006-06-22 10:15:00,49.7,49.72,49.7,49.72,1200.0,40.013,40.0291,40.013,40.0291,1200.0
2006-06-22 10:20:00,49.69,49.7,49.67,49.69,26100.0,40.005,40.013,39.9889,40.005,26100.0
2006-06-22 10:25:00,49.69,49.69,49.62,49.63,10200.0,40.005,40.005,39.9486,39.9567,10200.0
2006-06-22 10:30:00,49.62,49.64,49.61,49.64,500.0,39.9486,39.9647,39.9406,39.9647,500.0
2006-06-22 10:35:00,49.64,49.67,49.64,49.67,5100.0,39.9647,39.9889,39.9647,39.9889,5100.0
2006-06-22 10:40:00,49.69,49.71,49.68,49.71,2400.0,40.005,40.0211,39.9969,40.0211,2400.0
2006-06-22 10:45:00,49.71,49.72,49.7,49.72,500.0,40.0211,40.0291,40.013,40.0291,500.0
2006-06-22 10:50:00,49.7,49.72,49.69,49.7,1200.0,40.013,40.0291,40.005,40.013,1200.0
2006-06-22 10:55:00,49.72,49.72,49.68,49.7,1800.0,40.0291,40.0291,39.9969,40.013,1800.0
2006-06-22 11:00:00,49.71,49.71,49.66,49.68,1700.0,40.0211,40.0211,39.9808,39.9969,1700.0
2006-06-22 11:05:00,49.66,49.69,49.66,49.69,5100.0,39.9808,40.005,39.9808,40.005,5100.0
2006-06-22 11:10:00,49.7,49.7,49.64,49.66,2900.0,40.013,40.013,39.9647,39.9808,2900.0
2006-06-22 11:15:00,49.67,49.73,49.67,49.71,7700.0,39.9889,40.0372,39.9889,40.0211,7700.0
2006-06-22 11:20:00,49.74,49.74,49.71,49.71,800.0,40.0452,40.0452,40.0211,40.0211,800.0
2006-06-22 11:25:00,49.76,49.76,49.75,49.75,200.0,40.0613,40.0613,40.0533,40.0533,200.0
2006-06-22 11:30:00,49.74,49.75,49.73,49.75,7100.0,40.0452,40.0533,40.0372,40.0533,7100.0
2006-06-22 11:35:00,49.72,49.76,49.72,49.76,6400.0,40.0291,40.0613,40.0291,40.0613,6400.0
2006-06-22 11:40:00,49.76,49.78,49.75,49.75,1500.0,40.0613,40.0774,40.0533,40.0533,1500.0
2006-06-22 11:45:00,49.75,49.77,49.72,49.72,5600.0,40.0533,40.0694,40.0291,40.0291,5600.0
2006-06-22 11:50:00,49.74,49.74,49.72,49.73,12500.0,40.0452,40.0452,40.0291,40.0372,12500.0
2006-06-22 11:55:00,49.76,49.76,49.7,49.7,3400.0,40.0613,40.0613,40.013,40.013,3400.0
2006-06-22 12:00:00,49.73,49.75,49.72,49.74,3400.0,40.0372,40.0533,40.0291,40.0452,3400.0
2006-06-22 12:05:00,49.77,49.77,49.75,49.75,1800.0,40.0694,40.0694,40.0533,40.0533,1800.0
2006-06-22 12:10:00,49.75,49.75,49.75,49.75,200.0,40.0533,40.0533,40.0533,40.0533,200.0
2006-06-22 12:15:00,49.76,49.76,49.75,49.75,1300.0,40.0613,40.0613,40.0533,40.0533,1300.0
2006-06-22 12:20:00,49.74,49.74,49.7,49.7,3300.0,40.0452,40.0452,40.013,40.013,3300.0
2006-06-22 12:25:00,49.71,49.71,49.63,49.65,9200.0,40.0211,40.0211,39.9567,39.9728,9200.0
2006-06-22 12:30:00,49.65,49.65,49.59,49.59,8000.0,39.9728,39.9728,39.9245,39.9245,8000.0
2006-06-22 12:35:00,49.64,49.65,49.62,49.64,1600.0,39.9647,39.9728,39.9486,39.9647,1600.0
2006-06-22 12:40:00,49.63,49.64,49.56,49.56,2000.0,39.9567,39.9647,39.9003,39.9003,2000.0
2006-06-22 12:45:00,49.57,49.57,49.56,49.56,2700.0,39.9084,39.9084,39.9003,39.9003,2700.0
2006-06-22 12:50:00,49.57,49.59,49.56,49.57,1000.0,39.9084,39.9245,39.9003,39.9084,1000.0
2006-06-22 12:55:00,49.59,49.61,49.57,49.61,4600.0,39.9245,39.9406,39.9084,39.9406,4600.0
2006-06-22 13:00:00,49.63,49.63,49.6,49.61,2100.0,39.9567,39.9567,39.9325,39.9406,2100.0
2006-06-22 13:05:00,49.61,49.65,49.61,49.65,3600.0,39.9406,39.9728,39.9406,39.9728,3600.0
2006-06-22 13:10:00,49.65,49.65,49.6,49.65,3700.0,39.9728,39.9728,39.9325,39.9728,3700.0
2006-06-22 13:15:00,49.65,49.65,49.58,49.58,12700.0,39.9728,39.9728,39.9164,39.9164,12700.0
2006-06-22 13:20:00,49.61,49.61,49.59,49.61,4600.0,39.9406,39.9406,39.9245,39.9406,4600.0
2006-06-22 13:25:00,49.62,49.63,49.6,49.61,5100.0,39.9486,39.9567,39.9325,39.9406,5100.0
2006-06-22 13:30:00,49.59,49.59,49.55,49.55,1700.0,39.9245,39.9245,39.8923,39.8923,1700.0
2006-06-22 13:35:00,49.55,49.6,49.55,49.57,4700.0,39.8923,39.9325,39.8923,39.9084,4700.0
2006-06-22 13:40:00,49.56,49.59,49.51,49.51,5400.0,39.9003,39.9245,39.8601,39.8601,5400.0
2006-06-22 13:45:00,49.5,49.51,49.47,49.5,12400.0,39.852,39.8601,39.8279,39.852,12400.0
2006-06-22 13:50:00,49.49,49.5,49.48,49.5,2700.0,39.844,39.852,39.8359,39.852,2700.0
2006-06-22 13:55:00,49.5,49.6,49.5,49.59,5200.0,39.852,39.9325,39.852,39.9245,5200.0
2006-06-22 14:00:00,49.57,49.61,49.57,49.58,800.0,39.9084,39.9406,39.9084,39.9164,800.0
2006-06-22 14:05:00,49.58,49.58,49.52,49.52,4300.0,39.9164,39.9164,39.8681,39.8681,4300.0
2006-06-22 14:10:00,49.49,49.52,49.49,49.52,1000.0,39.844,39.8681,39.844,39.8681,1000.0
2006-06-22 14:15:00,49.53,49.56,49.5,49.52,1300.0,39.8762,39.9003,39.852,39.8681,1300.0
2006-06-22 14:20:00,49.52,49.54,49.49,49.54,1500.0,39.8681,39.8842,39.844,39.8842,1500.0
2006-06-22 14:25:00,49.54,49.57,49.54,49.54,800.0,39.8842,39.9084,39.8842,39.8842,800.0
2006-06-22 14:30:00,49.56,49.56,49.51,49.51,20600.0,39.9003,39.9003,39.8601,39.8601,20600.0
2006-06-22 14:35:00,49.56,49.56,49.55,49.55,2000.0,39.9003,39.9003,39.8923,39.8923,2000.0
2006-06-22 14:40:00,49.57,49.57,49.49,49.52,2500.0,39.9084,39.9084,39.844,39.8681,2500.0
2006-06-22 14:45:00,49.52,49.59,49.52,49.59,1900.0,39.8681,39.9245,39.8681,39.9245,1900.0
2006-06-22 14:50:00,49.58,49.62,49.55,49.59,1900.0,39.9164,39.9486,39.8923,39.9245,1900.0
2006-06-22 14:55:00,49.6,49.65,49.57,49.62,11700.0,39.9325,39.9728,39.9084,39.9486,11700.0
2006-06-22 15:00:00,49.62,49.62,49.58,49.58,7400.0,39.9486,39.9486,39.9164,39.9164,7400.0
2006-06-22 15:05:00,49.55,49.58,49.55,49.57,7800.0,39.8923,39.9164,39.8923,39.9084,7800.0
2006-06-22 15:10:00,49.57,49.66,49.57,49.63,18300.0,39.9084,39.9808,39.9084,39.9567,18300.0
2006-06-22 15:15:00,49.62,49.65,49.6,49.6,24900.0,39.9486,39.9728,39.9325,39.9325,24900.0
2006-06-22 15:20:00,49.61,49.64,49.61,49.64,6700.0,39.9406,39.9647,39.9406,39.9647,6700.0
2006-06-22 15:25:00,49.66,49.69,49.66,49.66,2600.0,39.9808,40.005,39.9808,39.9808,2600.0
2006-06-22 15:30:00,49.69,49.71,49.69,49.69,2300.0,40.005,40.0211,40.005,40.005,2300.0
2006-06-22 15:35:00,49.69,49.7,49.66,49.67,7600.0,40.005,40.013,39.9808,39.9889,7600.0
2006-06-22 15:40:00,49.67,49.67,49.59,49.62,2400.0,39.9889,39.9889,39.9245,39.9486,2400.0
2006-06-22 15:45:00,49.66,49.68,49.64,49.68,1400.0,39.9808,39.9969,39.9647,39.9969,1400.0
2006-06-22 15:50:00,49.67,49.68,49.65,49.68,6900.0,39.9889,39.9969,39.9728,39.9969,6900.0
2006-06-22 15:55:00,49.68,49.69,49.63,49.67,14900.0,39.9969,40.005,39.9567,39.9889,14900.0
2006-06-22 16:00:00,49.62,49.62,49.62,49.62,9900.0,39.9486,39.9486,39.9486,39.9486,9900.0
2006-06-22 16:05:00,49.62,49.62,49.62,49.62,10000.0,39.9486,39.9486,39.9486,39.9486,10000.0
2006-06-22 16:10:00,49.62,49.62,49.62,49.62,0.0,39.9486,39.9486,39.9486,39.9486,0.0
2006-06-23 09:30:00,49.46,49.48,49.46,49.48,7900.0,39.8198,39.8359,39.8198,39.8359,7900.0
2006-06-23 09:35:00,49.47,49.47,49.47,49.47,200.0,39.8279,39.8279,39.8279,39.8279,200.0
2006-06-23 09:40:00,49.49,49.57,49.47,49.53,2000.0,39.844,39.9084,39.8279,39.8762,2000.0
2006-06-23 09:45:00,49.51,49.55,49.5,49.55,600.0,39.8601,39.8923,39.852,39.8923,600.0
2006-06-23 09:50:00,49.54,49.58,49.52,49.58,4500.0,39.8842,39.9164,39.8681,39.9164,4500.0
2006-06-23 09:55:00,49.54,49.62,49.54,49.62,3000.0,39.8842,39.9486,39.8842,39.9486,3000.0
2006-06-23 10:00:00,49.57,49.62,49.57,49.62,500.0,39.9084,39.9486,39.9084,39.9486,500.0
2006-06-23 10:05:00,49.64,49.64,49.56,49.58,12200.0,39.9647,39.9647,39.9003,39.9164,12200.0
2006-06-23 10:10:00,49.58,49.58,49.57,49.58,2300.0,39.9164,39.9164,39.9084,39.9164,2300.0
2006-06-23 10:15:00,49.58,49.7,49.58,49.7,3900.0,39.9164,40.013,39.9164,40.013,3900.0
2006-06-23 10:20:00,49.72,49.75,49.68,49.69,12600.0,40.0291,40.0533,39.9969,40.005,12600.0
2006-06-23 10:25:00,49.74,49.74,49.67,49.67,12700.0,40.0452,40.0452,39.9889,39.9889,12700.0
2006-06-23 10:30:00,49.69,49.74,49.69,49.72,5800.0,40.005,40.0452,40.005,40.0291,5800.0
2006-06-23 10:35:00,49.74,49.74,49.68,49.68,7700.0,40.0452,40.0452,39.9969,39.9969,7700.0
2006-06-23 10:40:00,49.68,49.68,49.64,49.68,183700.0,39.9969,39.9969,39.9647,39.9969,183700.0
2006-06-23 10:45:00,49.64,49.69,49.64,49.69,4100.0,39.9647,40.005,39.9647,40.005,4100.0
2006-06-23 10:50:00,49.65,49.72,49.65,49.71,1400.0,39.9728,40.0291,39.9728,40.0211,1400.0
2006-06-23 10:55:00,49.72,49.73,49.71,49.73,5100.0,40.0291,40.0372,40.0211,40.0372,5100.0
2006-06-23 11:00:00,49.75,49.76,49.74,49.74,4500.0,40.0533,40.0613,40.0452,40.0452,4500.0
2006-06-23 11:05:00,49.7,49.7,49.64,49.69,6200.0,40.013,40.013,39.9647,40.005,6200.0
2006-06-23 11:10:00,49.68,49.68,49.61,49.61,9100.0,39.9969,39.9969,39.9406,39.9406,9100.0
2006-06-23 11:15:00,49.61,49.63,49.61,49.63,1900.0,39.9406,39.9567,39.9406,39.9567,1900.0
2006-06-23 11:20:00,49.72,49.73,49.69,49.69,1800.0,40.0291,40.0372,40.005,40.005,1800.0
2006-06-23 11:25:00,49.67,49.71,49.66,49.71,1900.0,39.9889,40.0211,39.9808,40.0211,1900.0
2006-06-23 11:30:00,49.66,49.66,49.65,49.65,1500.0,39.9808,39.9808,39.9728,39.9728,1500.0
2006-06-23 11:35:00,49.61,49.68,49.61,49.62,8300.0,39.9406,39.9969,39.9406,39.9486,8300.0
2006-06-23 11:40:00,49.63,49.63,49.6,49.63,2900.0,39.9567,39.9567,39.9325,39.9567,2900.0
2006-06-23 11:45:00,49.64,49.66,49.64,49.64,700.0,39.9647,39.9808,39.9647,39.9647,700.0
2006-06-23 11:50:00,49.61,49.68,49.61,49.68,1700.0,39.9406,39.9969,39.9406,39.9969,1700.0
2006-06-23 11:55:00,49.69,49.69,49.62,49.62,600.0,40.005,40.005,39.9486,39.9486,600.0
2006-06-23 12:00:00,49.66,49.68,49.66,49.68,11500.0,39.9808,39.9969,39.9808,39.9969,11500.0
2006-06-23 12:05:00,49.71,49.71,49.68,49.71,4400.0,40.0211,40.0211,39.9969,40.0211,4400.0
2006-06-23 12:10:00,49.71,49.76,49.71,49.76,11600.0,40.0211,40.0613,40.0211,40.0613,11600.0
2006-06-23 12:15:00,49.75,49.83,49.75,49.83,1300.0,40.0533,40.1177,40.0533,40.1177,1300.0
2006-06-23 12:20:00,49.8,49.83,49.8,49.83,1300.0,40.0936,40.1177,40.0936,40.1177,1300.0
2006-06-23 12:25:00,49.93,50.0,49.93,49.97,1300.0,40.1982,40.2546,40.1982,40.2304,1300.0
2006-06-23 12:30:00,49.91,49.96,49.91,49.94,1400.0,40.1821,40.2224,40.1821,40.2063,1400.0
2006-06-23 12:35:00,49.94,49.98,49.92,49.98,800.0,40.2063,40.2385,40.1902,40.2385,800.0
2006-06-23 12:40:00,49.98,49.98,49.93,49.96,4200.0,40.2385,40.2385,40.1982,40.2224,4200.0
2006-06-23 12:45:00,49.9,49.91,49.88,49.91,2200.0,40.1741,40.1821,40.158,40.1821,2200.0
2006-06-23 12:50:00,49.91,49.92,49.91,49.92,600.0,40.1821,40.1902,40.1821,40.1902,600.0
2006-06-23 12:55:00,49.92,49.92,49.92,49.92,0.0,40.1902,40.1902,40.1902,40.1902,0.0
2006-06-23 13:00:00,49.87,49.87,49.87,49.87,200.0,40.1499,40.1499,40.1499,40.1499,200.0
2006-06-23 13:05:00,49.87,49.89,49.87,49.88,3400.0,40.1499,40.166,40.1499,40.158,3400.0
2006-06-23 13:10:00,49.91,49.91,49.91,49.91,1700.0,40.1821,40.1821,40.1821,40.1821,1700.0
2006-06-23 13:15:00,49.9,49.9,49.85,49.85,1700.0,40.1741,40.1741,40.1338,40.1338,1700.0
2006-06-23 13:20:00,49.85,49.85,49.85,49.85,0.0,40.1338,40.1338,40.1338,40.1338,0.0
2006-06-23 13:25:00,49.85,49.85,49.85,49.85,0.0,40.1338,40.1338,40.1338,40.1338,0.0
2006-06-23 13:30:00,49.89,49.89,49.87,49.87,4600.0,40.166,40.166,40.1499,40.1499,4600.0
2006-06-23 13:35:00,49.9,49.9,49.87,49.87,2300.0,40.1741,40.1741,40.1499,40.1499,2300.0
2006-06-23 13:40:00,49.87,49.92,49.87,49.91,10100.0,40.1499,40.1902,40.1499,40.1821,10100.0
2006-06-23 13:45:00,49.97,49.97,49.96,49.96,2700.0,40.2304,40.2304,40.2224,40.2224,2700.0
2006-06-23 13:50:00,49.96,49.96,49.96,49.96,0.0,40.2224,40.2224,40.2224,40.2224,0.0
2006-06-23 13:55:00,49.89,49.91,49.86,49.86,5200.0,40.166,40.1821,40.1419,40.1419,5200.0
2006-06-23 14:00:00,49.87,49.89,49.81,49.82,2900.0,40.1499,40.166,40.1016,40.1097,2900.0
2006-06-23 14:05:00,49.8,49.82,49.76,49.82,2800.0,40.0936,40.1097,40.0613,40.1097,2800.0
2006-06-23 14:10:00,49.82,49.82,49.8,49.82,1700.0,40.1097,40.1097,40.0936,40.1097,1700.0
2006-06-23 14:15:00,49.83,49.83,49.8,49.83,2500.0,40.1177,40.1177,40.0936,40.1177,2500.0
2006-06-23 14:20:00,49.81,49.81,49.79,49.79,11100.0,40.1016,40.1016,40.0855,40.0855,11100.0
2006-06-23 14:25:00,49.82,49.82,49.8,49.8,2600.0,40.1097,40.1097,40.0936,40.0936,2600.0
2006-06-23 14:30:00,49.82,49.82,49.82,49.82,600.0,40.1097,40.1097,40.1097,40.1097,600.0
2006-06-23 14:35:00,49.83,49.84,49.81,49.81,1800.0,40.1177,40.1258,40.1016,40.1016,1800.0
2006-06-23 14:40:00,49.81,49.81,49.81,49.81,800.0,40.1016,40.1016,40.1016,40.1016,800.0
2006-06-23 14:45:00,49.8,49.81,49.73,49.75,3400.0,40.0936,40.1016,40.0372,40.0533,3400.0
2006-06-23 14:50:00,49.72,49.76,49.71,49.75,10200.0,40.0291,40.0613,40.0211,40.0533,10200.0
2006-06-23 14:55:00,49.74,49.74,49.68,49.7,1800.0,40.0452,40.0452,39.9969,40.013,1800.0
2006-06-23 15:00:00,49.68,49.7,49.68,49.7,200.0,39.9969,40.013,39.9969,40.013,200.0
2006-06-23 15:05:00,49.7,49.71,49.69,49.71,1400.0,40.013,40.0211,40.005,40.0211,1400.0
2006-06-23 15:10:00,49.68,49.68,49.62,49.62,3600.0,39.9969,39.9969,39.9486,39.9486,3600.0
2006-06-23 15:15:00,49.64,49.64,49.64,49.64,1100.0,39.9647,39.9647,39.9647,39.9647,1100.0
2006-06-23 15:20:00,49.65,49.66,49.63,49.66,3600.0,39.9728,39.9808,39.9567,39.9808,3600.0
2006-06-23 15:25:00,49.65,49.71,49.65,49.67,1700.0,39.9728,40.0211,39.9728,39.9889,1700.0
2006-06-23 15:30:00,49.69,49.76,49.67,49.7,2200.0,40.005,40.0613,39.9889,40.013,2200.0
2006-06-23 15:35:00,49.75,49.77,49.75,49.75,9100.0,40.0533,40.0694,40.0533,40.0533,9100.0
2006-06-23 15:40:00,49.73,49.73,49.67,49.73,34000.0,40.0372,40.0372,39.9889,40.0372,34000.0
2006-06-23 15:45:00,49.73,49.74,49.73,49.74,1600.0,40.0372,40.0452,40.0372,40.0452,1600.0
2006-06-23 15:50:00,49.74,49.74,49.68,49.68,900.0,40.0452,40.0452,39.9969,39.9969,900.0
2006-06-23 15:55:00,49.66,49.69,49.65,49.65,10000.0,39.9808,40.005,39.9728,39.9728,10000.0
2006-06-23 16:00:00,49.69,49.69,49.68,49.68,7300.0,40.005,40.005,39.9969,39.9969,7300.0
2006-06-23 16:05:00,49.68,49.68,49.68,49.68,0.0,39.9969,39.9969,39.9969,39.9969,0.0
2006-06-23 16:10:00,49.68,49.68,49.68,49.68,0.0,39.9969,39.9969,39.9969,39.9969,0.0
2006-06-26 09:30:00,49.66,49.66,49.66,49.66,200.0,39.9808,39.9808,39.9808,39.9808,200.0
2006-06-26 09:35:00,49.67,49.67,49.6,49.67,13700.0,39.9889,39.9889,39.9325,39.9889,13700.0
2006-06-26 09:40:00,49.66,49.76,49.62,49.64,10700.0,39.9808,40.0613,39.9486,39.9647,10700.0
2006-06-26 09:45:00,49.64,49.68,49.6,49.62,54400.0,39.9647,39.9969,39.9325,39.9486,54400.0
2006-06-26 09:50:00,49.62,49.63,49.61,49.61,18800.0,39.9486,39.9567,39.9406,39.9406,18800.0
2006-06-26 09:55:00,49.61,49.61,49.61,49.61,0.0,39.9406,39.9406,39.9406,39.9406,0.0
2006-06-26 10:00:00,49.62,49.66,49.62,49.66,1800.0,39.9486,39.9808,39.9486,39.9808,1800.0
2006-06-26 10:05:00,49.66,49.66,49.66,49.66,0.0,39.9808,39.9808,39.9808,39.9808,0.0
2006-06-26 10:10:00,49.73,49.73,49.67,49.71,3100.0,40.0372,40.0372,39.9889,40.0211,3100.0
2006-06-26 10:15:00,49.71,49.71,49.66,49.7,2200.0,40.0211,40.0211,39.9808,40.013,2200.0
2006-06-26 10:20:00,49.67,49.67,49.67,49.67,100.0,39.9889,39.9889,39.9889,39.9889,100.0
2006-06-26 10:25:00,49.72,49.76,49.69,49.71,4200.0,40.0291,40.0613,40.005,40.0211,4200.0
2006-06-26 10:30:00,49.76,49.76,49.76,49.76,600.0,40.0613,40.0613,40.0613,40.0613,600.0
2006-06-26 10:35:00,49.68,49.71,49.67,49.71,3800.0,39.9969,40.0211,39.9889,40.0211,3800.0
2006-06-26 10:40:00,49.68,49.72,49.68,49.71,3700.0,39.9969,40.0291,39.9969,40.0211,3700.0
2006-06-26 10:45:00,49.7,49.7,49.67,49.67,1800.0,40.013,40.013,39.9889,39.9889,1800.0
2006-06-26 10:50:00,49.64,49.7,49.63,49.69,11900.0,39.9647,40.013,39.9567,40.005,11900.0
2006-06-26 10:55:00,49.7,49.7,49.62,49.62,8500.0,40.013,40.013,39.9486,39.9486,8500.0
2006-06-26 11:00:00,49.66,49.68,49.66,49.68,1100.0,39.9808,39.9969,39.9808,39.9969,1100.0
2006-06-26 11:05:00,49.66,49.68,49.64,49.68,9300.0,39.9808,39.9969,39.9647,39.9969,9300.0
2006-06-26 11:10:00,49.68,49.7,49.65,49.67,5900.0,39.9969,40.013,39.9728,39.9889,5900.0
2006-06-26 11:15:00,49.65,49.69,49.61,49.67,10200.0,39.9728,40.005,39.9406,39.9889,10200.0
2006-06-26 11:20:00,49.66,49.67,49.66,49.66,2200.0,39.9808,39.9889,39.9808,39.9808,2200.0
2006-06-26 11:25:00,49.65,49.68,49.64,49.64,3500.0,39.9728,39.9969,39.9647,39.9647,3500.0
2006-06-26 11:30:00,49.64,49.64,49.59,49.64,1800.0,39.9647,39.9647,39.9245,39.9647,1800.0
2006-06-26 11:35:00,49.64,49.65,49.64,49.65,1000.0,39.9647,39.9728,39.9647,39.9728,1000.0
2006-06-26 11:40:00,49.65,49.65,49.61,49.65,110000.0,39.9728,39.9728,39.9406,39.9728,110000.0
2006-06-26 11:45:00,49.64,49.65,49.6,49.6,18800.0,39.9647,39.9728,39.9325,39.9325,18800.0
2006-06-26 11:50:00,49.62,49.63,49.55,49.55,80300.0,39.9486,39.9567,39.8923,39.8923,80300.0
2006-06-26 11:55:00,49.57,49.57,49.52,49.55,6700.0,39.9084,39.9084,39.8681,39.8923,6700.0
2006-06-26 12:00:00,49.56,49.58,49.55,49.56,2800.0,39.9003,39.9164,39.8923,39.9003,2800.0
2006-06-26 12:05:00,49.58,49.58,49.56,49.56,2500.0,39.9164,39.9164,39.9003,39.9003,2500.0
2006-06-26 12:10:00,49.56,49.56,49.53,49.53,5500.0,39.9003,39.9003,39.8762,39.8762,5500.0
2006-06-26 12:15:00,49.52,49.53,49.52,49.52,3000.0,39.8681,39.8762,39.8681,39.8681,3000.0
2006-06-26 12:20:00,49.52,49.54,49.5,49.5,1800.0,39.8681,39.8842,39.852,39.852,1800.0
2006-06-26 12:25:00,49.53,49.57,49.53,49.56,1400.0,39.8762,39.9084,39.8762,39.9003,1400.0
2006-06-26 12:30:00,49.53,49.53,49.53,49.53,2700.0,39.8762,39.8762,39.8762,39.8762,2700.0
2006-06-26 12:35:00,49.58,49.58,49.57,49.57,1300.0,39.9164,39.9164,39.9084,39.9084,1300.0
2006-06-26 12:40:00,49.6,49.61,49.57,49.61,9300.0,39.9325,39.9406,39.9084,39.9406,9300.0
2006-06-26 12:45:00,49.6,49.6,49.6,49.6,2500.0,39.9325,39.9325,39.9325,39.9325,2500.0
2006-06-26 12:50:00,49.63,49.63,49.63,49.63,2300.0,39.9567,39.9567,39.9567,39.9567,2300.0
2006-06-26 12:55:00,49.62,49.65,49.62,49.65,3800.0,39.9486,39.9728,39.9486,39.9728,3800.0
2006-06-26 13:00:00,49.69,49.72,49.68,49.7,8100.0,40.005,40.0291,39.9969,40.013,8100.0
2006-06-26 13:05:00,49.69,49.7,49.67,49.67,900.0,40.005,40.013,39.9889,39.9889,900.0
2006-06-26 13:10:00,49.66,49.68,49.62,49.63,8900.0,39.9808,39.9969,39.9486,39.9567,8900.0
2006-06-26 13:15:00,49.68,49.68,49.6,49.6,2300.0,39.9969,39.9969,39.9325,39.9325,2300.0
2006-06-26 13:20:00,49.63,49.63,49.61,49.62,2000.0,39.9567,39.9567,39.9406,39.9486,2000.0
2006-06-26 13:25:00,49.63,49.63,49.63,49.63,900.0,39.9567,39.9567,39.9567,39.9567,900.0
2006-06-26 13:30:00,49.58,49.58,49.58,49.58,100.0,39.9164,39.9164,39.9164,39.9164,100.0
2006-06-26 13:35:00,49.58,49.64,49.58,49.64,3800.0,39.9164,39.9647,39.9164,39.9647,3800.0
2006-06-26 13:40:00,49.6,49.64,49.59,49.64,17800.0,39.9325,39.9647,39.9245,39.9647,17800.0
2006-06-26 13:45:00,49.62,49.62,49.59,49.61,2700.0,39.9486,39.9486,39.9245,39.9406,2700.0
2006-06-26 13:50:00,49.57,49.61,49.57,49.59,3100.0,39.9084,39.9406,39.9084,39.9245,3100.0
2006-06-26 13:55:00,49.61,49.61,49.6,49.61,8000.0,39.9406,39.9406,39.9325,39.9406,8000.0
2006-06-26 14:00:00,49.67,49.67,49.67,49.67,1900.0,39.9889,39.9889,39.9889,39.9889,1900.0
2006-06-26 14:05:00,49.67,49.67,49.62,49.63,2900.0,39.9889,39.9889,39.9486,39.9567,2900.0
2006-06-26 14:10:00,49.63,49.65,49.59,49.6,9300.0,39.9567,39.9728,39.9245,39.9325,9300.0
2006-06-26 14:15:00,49.61,49.63,49.61,49.62,800.0,39.9406,39.9567,39.9406,39.9486,800.0
2006-06-26 14:20:00,49.6,49.6,49.6,49.6,900.0,39.9325,39.9325,39.9325,39.9325,900.0
2006-06-26 14:25:00,49.62,49.62,49.62,49.62,500.0,39.9486,39.9486,39.9486,39.9486,500.0
2006-06-26 14:30:00,49.58,49.63,49.58,49.63,1800.0,39.9164,39.9567,39.9164,39.9567,1800.0
2006-06-26 14:35:00,49.61,49.65,49.57,49.61,104600.0,39.9406,39.9728,39.9084,39.9406,104600.0
2006-06-26 14:40:00,49.61,49.65,49.61,49.62,51700.0,39.9406,39.9728,39.9406,39.9486,51700.0
2006-06-26 14:45:00,49.69,49.72,49.66,49.69,7300.0,40.005,40.0291,39.9808,40.005,7300.0
2006-06-26 14:50:00,49.7,49.73,49.69,49.71,2800.0,40.013,40.0372,40.005,40.0211,2800.0
2006-06-26 14:55:00,49.67,49.7,49.63,49.67,14900.0,39.9889,40.013,39.9567,39.9889,14900.0
2006-06-26 15:00:00,49.67,49.67,49.63,49.66,9500.0,39.9889,39.9889,39.9567,39.9808,9500.0
2006-06-26 15:05:00,49.64,49.67,49.62,49.64,6200.0,39.9647,39.9889,39.9486,39.9647,6200.0
2006-06-26 15:10:00,49.64,49.68,49.6,49.68,33400.0,39.9647,39.9969,39.9325,39.9969,33400.0
2006-06-26 15:15:00,49.68,49.68,49.64,49.65,9100.0,39.9969,39.9969,39.9647,39.9728,9100.0
2006-06-26 15:20:00,49.65,49.67,49.64,49.64,12700.0,39.9728,39.9889,39.9647,39.9647,12700.0
2006-06-26 15:25:00,49.67,49.71,49.66,49.71,3400.0,39.9889,40.0211,39.9808,40.0211,3400.0
2006-06-26 15:30:00,49.7,49.71,49.7,49.71,1100.0,40.013,40.0211,40.013,40.0211,1100.0
2006-06-26 15:35:00,49.74,49.74,49.73,49.74,14800.0,40.0452,40.0452,40.0372,40.0452,14800.0
2006-06-26 15:40:00,49.77,49.77,49.74,49.74,3400.0,40.0694,40.0694,40.0452,40.0452,3400.0
2006-06-26 15:45:00,49.75,49.76,49.71,49.71,5800.0,40.0533,40.0613,40.0211,40.0211,5800.0
2006-06-26 15:50:00,49.72,49.76,49.7,49.74,2700.0,40.0291,40.0613,40.013,40.0452,2700.0
2006-06-26 15:55:00,49.74,49.77,49.7,49.74,11600.0,40.0452,40.0694,40.013,40.0452,11600.0
2006-06-26 16:00:00,49.78,49.78,49.78,49.78,1200.0,40.0774,40.0774,40.0774,40.0774,1200.0
2006-06-26 16:05:00,49.78,49.78,49.78,49.78,0.0,40.0774,40.0774,40.0774,40.0774,0.0
2006-06-26 16:10:00,49.78,49.78,49.78,49.78,0.0,40.0774,40.0774,40.0774,40.0774,0.0
2006-06-27 09:30:00,49.78,49.78,49.71,49.71,58700.0,40.0774,40.0774,40.0211,40.0211,58700.0
2006-06-27 09:35:00,49.81,49.81,49.81,49.81,200.0,40.1016,40.1016,40.1016,40.1016,200.0
2006-06-27 09:40:00,49.8,49.8,49.76,49.79,6600.0,40.0936,40.0936,40.0613,40.0855,6600.0
2006-06-27 09:45:00,49.8,49.8,49.75,49.75,6700.0,40.0936,40.0936,40.0533,40.0533,6700.0
2006-06-27 09:50:00,49.73,49.75,49.71,49.75,39300.0,40.0372,40.0533,40.0211,40.0533,39300.0
2006-06-27 09:55:00,49.75,49.8,49.75,49.8,20500.0,40.0533,40.0936,40.0533,40.0936,20500.0
2006-06-27 10:00:00,49.76,49.78,49.67,49.67,165900.0,40.0613,40.0774,39.9889,39.9889,165900.0
2006-06-27 10:05:00,49.68,49.73,49.68,49.7,53600.0,39.9969,40.0372,39.9969,40.013,53600.0
2006-06-27 10:10:00,49.7,49.74,49.65,49.65,35500.0,40.013,40.0452,39.9728,39.9728,35500.0
2006-06-27 10:15:00,49.67,49.67,49.62,49.63,74400.0,39.9889,39.9889,39.9486,39.9567,74400.0
2006-06-27 10:20:00,49.63,49.68,49.62,49.64,53400.0,39.9567,39.9969,39.9486,39.9647,53400.0
2006-06-27 10:25:00,49.64,49.67,49.63,49.64,3700.0,39.9647,39.9889,39.9567,39.9647,3700.0
2006-06-27 10:30:00,49.64,49.66,49.64,49.66,6400.0,39.9647,39.9808,39.9647,39.9808,6400.0
2006-06-27 10:35:00,49.64,49.67,49.64,49.67,1900.0,39.9647,39.9889,39.9647,39.9889,1900.0
2006-06-27 10:40:00,49.67,49.68,49.65,49.65,2100.0,39.9889,39.9969,39.9728,39.9728,2100.0
2006-06-27 10:45:00,49.65,49.65,49.6,49.6,12300.0,39.9728,39.9728,39.9325,39.9325,12300.0
2006-06-27 10:50:00,49.6,49.65,49.6,49.62,80400.0,39.9325,39.9728,39.9325,39.9486,80400.0
2006-06-27 10:55:00,49.64,49.64,49.57,49.59,28900.0,39.9647,39.9647,39.9084,39.9245,28900.0
2006-06-27 11:00:00,49.6,49.6,49.53,49.55,6400.0,39.9325,39.9325,39.8762,39.8923,6400.0
2006-06-27 11:05:00,49.56,49.56,49.48,49.5,21300.0,39.9003,39.9003,39.8359,39.852,21300.0
2006-06-27 11:10:00,49.5,49.5,49.39,49.41,113100.0,39.852,39.852,39.7635,39.7796,113100.0
2006-06-27 11:15:00,49.42,49.44,49.4,49.43,54800.0,39.7876,39.8037,39.7715,39.7957,54800.0
2006-06-27 11:20:00,49.44,49.45,49.41,49.45,2100.0,39.8037,39.8118,39.7796,39.8118,2100.0
2006-06-27 11:25:00,49.38,49.4,49.37,49.37,900.0,39.7554,39.7715,39.7474,39.7474,900.0
2006-06-27 11:30:00,49.45,49.45,49.43,49.43,600.0,39.8118,39.8118,39.7957,39.7957,600.0
2006-06-27 11:35:00,49.44,49.46,49.44,49.46,72000.0,39.8037,39.8198,39.8037,39.8198,72000.0
2006-06-27 11:40:00,49.46,49.46,49.43,49.45,4500.0,39.8198,39.8198,39.7957,39.8118,4500.0
2006-06-27 11:45:00,49.44,49.44,49.41,49.44,9400.0,39.8037,39.8037,39.7796,39.8037,9400.0
2006-06-27 11:50:00,49.41,49.43,49.39,49.4,26400.0,39.7796,39.7957,39.7635,39.7715,26400.0
2006-06-27 11:55:00,49.42,49.43,49.4,49.43,43700.0,39.7876,39.7957,39.7715,39.7957,43700.0
2006-06-27 12:00:00,49.43,49.43,49.4,49.4,13900.0,39.7957,39.7957,39.7715,39.7715,13900.0
2006-06-27 12:05:00,49.4,49.4,49.35,49.36,36800.0,39.7715,39.7715,39.7313,39.7393,36800.0
2006-06-27 12:10:00,49.39,49.41,49.36,49.39,33100.0,39.7635,39.7796,39.7393,39.7635,33100.0
2006-06-27 12:15:00,49.38,49.39,49.37,49.39,12200.0,39.7554,39.7635,39.7474,39.7635,12200.0
2006-06-27 12:20:00,49.37,49.39,49.37,49.39,5500.0,39.7474,39.7635,39.7474,39.7635,5500.0
2006-06-27 12:25:00,49.38,49.39,49.35,49.36,700.0,39.7554,39.7635,39.7313,39.7393,700.0
2006-06-27 12:30:00,49.35,49.35,49.31,49.31,2100.0,39.7313,39.7313,39.6991,39.6991,2100.0
2006-06-27 12:35:00,49.32,49.32,49.29,49.29,1600.0,39.7071,39.7071,39.683,39.683,1600.0
2006-06-27 12:40:00,49.26,49.32,49.26,49.29,51100.0,39.6588,39.7071,39.6588,39.683,51100.0
2006-06-27 12:45:00,49.31,49.33,49.31,49.32,25400.0,39.6991,39.7152,39.6991,39.7071,25400.0
2006-06-27 12:50:00,49.34,49.34,49.32,49.32,26000.0,39.7232,39.7232,39.7071,39.7071,26000.0
2006-06-27 12:55:00,49.32,49.34,49.32,49.34,1500.0,39.7071,39.7232,39.7071,39.7232,1500.0
2006-06-27 13:00:00,49.3,49.32,49.28,49.32,2900.0,39.691,39.7071,39.6749,39.7071,2900.0
2006-06-27 13:05:00,49.31,49.35,49.31,49.35,4900.0,39.6991,39.7313,39.6991,39.7313,4900.0
2006-06-27 13:10:00,49.36,49.36,49.32,49.34,1700.0,39.7393,39.7393,39.7071,39.7232,1700.0
2006-06-27 13:15:00,49.35,49.36,49.33,49.34,19800.0,39.7313,39.7393,39.7152,39.7232,19800.0
2006-06-27 13:20:00,49.36,49.36,49.34,49.35,900.0,39.7393,39.7393,39.7232,39.7313,900.0
2006-06-27 13:25:00,49.35,49.37,49.35,49.37,12900.0,39.7313,39.7474,39.7313,39.7474,12900.0
2006-06-27 13:30:00,49.36,49.36,49.36,49.36,1100.0,39.7393,39.7393,39.7393,39.7393,1100.0
2006-06-27 13:35:00,49.39,49.39,49.38,49.38,11100.0,39.7635,39.7635,39.7554,39.7554,11100.0
2006-06-27 13:40:00,49.36,49.36,49.31,49.33,1500.0,39.7393,39.7393,39.6991,39.7152,1500.0
2006-06-27 13:45:00,49.36,49.37,49.33,49.37,5800.0,39.7393,39.7474,39.7152,39.7474,5800.0
2006-06-27 13:50:00,49.37,49.37,49.35,49.35,11200.0,39.7474,39.7474,39.7313,39.7313,11200.0
2006-06-27 13:55:00,49.35,49.38,49.34,49.37,149100.0,39.7313,39.7554,39.7232,39.7474,149100.0
2006-06-27 14:00:00,49.37,49.39,49.37,49.39,18000.0,39.7474,39.7635,39.7474,39.7635,18000.0
2006-06-27 14:05:00,49.37,49.41,49.36,49.36,5500.0,39.7474,39.7796,39.7393,39.7393,5500.0
2006-06-27 14:10:00,49.35,49.37,49.35,49.36,1300.0,39.7313,39.7474,39.7313,39.7393,1300.0
2006-06-27 14:15:00,49.35,49.35,49.32,49.33,1800.0,39.7313,39.7313,39.7071,39.7152,1800.0
2006-06-27 14:20:00,49.35,49.36,49.31,49.32,1000.0,39.7313,39.7393,39.6991,39.7071,1000.0
2006-06-27 14:25:00,49.3,49.3,49.24,49.29,1200.0,39.691,39.691,39.6427,39.683,1200.0
2006-06-27 14:30:00,49.24,49.27,49.24,49.26,16900.0,39.6427,39.6669,39.6427,39.6588,16900.0
2006-06-27 14:35:00,49.3,49.3,49.25,49.29,65300.0,39.691,39.691,39.6508,39.683,65300.0
2006-06-27 14:40:00,49.28,49.28,49.25,49.26,48700.0,39.6749,39.6749,39.6508,39.6588,48700.0
2006-06-27 14:45:00,49.25,49.27,49.22,49.22,12000.0,39.6508,39.6669,39.6266,39.6266,12000.0
2006-06-27 14:50:00,49.21,49.21,49.15,49.16,24600.0,39.6185,39.6185,39.5702,39.5783,24600.0
2006-06-27 14:55:00,49.15,49.2,49.15,49.19,18700.0,39.5702,39.6105,39.5702,39.6024,18700.0
2006-06-27 15:00:00,49.19,49.27,49.19,49.27,10100.0,39.6024,39.6669,39.6024,39.6669,10100.0
2006-06-27 15:05:00,49.23,49.28,49.23,49.25,65600.0,39.6346,39.6749,39.6346,39.6508,65600.0
2006-06-27 15:10:00,49.25,49.28,49.23,49.24,76200.0,39.6508,39.6749,39.6346,39.6427,76200.0
2006-06-27 15:15:00,49.24,49.34,49.24,49.34,69800.0,39.6427,39.7232,39.6427,39.7232,69800.0
2006-06-27 15:20:00,49.34,49.35,49.31,49.33,8100.0,39.7232,39.7313,39.6991,39.7152,8100.0
2006-06-27 15:25:00,49.33,49.33,49.26,49.27,74800.0,39.7152,39.7152,39.6588,39.6669,74800.0
2006-06-27 15:30:00,49.26,49.31,49.25,49.3,87100.0,39.6588,39.6991,39.6508,39.691,87100.0
2006-06-27 15:35:00,49.3,49.3,49.27,49.29,3100.0,39.691,39.691,39.6669,39.683,3100.0
2006-06-27 15:40:00,49.29,49.29,49.18,49.21,37700.0,39.683,39.683,39.5944,39.6185,37700.0
2006-06-27 15:45:00,49.2,49.21,49.17,49.2,12100.0,39.6105,39.6185,39.5863,39.6105,12100.0
2006-06-27 15:50:00,49.21,49.21,49.12,49.16,102800.0,39.6185,39.6185,39.5461,39.5783,102800.0
2006-06-27 15:55:00,49.16,49.21,49.15,49.15,6800.0,39.5783,39.6185,39.5702,39.5702,6800.0
2006-06-27 16:00:00,49.16,49.16,49.13,49.13,11200.0,39.5783,39.5783,39.5541,39.5541,11200.0
2006-06-27 16:05:00,49.13,49.13,49.13,49.13,200.0,39.5541,39.5541,39.5541,39.5541,200.0
2006-06-27 16:10:00,49.13,49.13,49.13,49.13,8800.0,39.5541,39.5541,39.5541,39.5541,8800.0
2006-06-28 09:30:00,49.28,49.35,49.2,49.26,420200.0,39.6749,39.7313,39.6105,39.6588,420200.0
2006-06-28 09:35:00,49.26,49.33,49.2,49.25,18000.0,39.6588,39.7152,39.6105,39.6508,18000.0
2006-06-28 09:40:00,49.24,49.28,49.21,49.21,108900.0,39.6427,39.6749,39.6185,39.6185,108900.0
2006-06-28 09:45:00,49.23,49.23,49.17,49.19,4300.0,39.6346,39.6346,39.5863,39.6024,4300.0
2006-06-28 09:50:00,49.19,49.22,49.19,49.22,1400.0,39.6024,39.6266,39.6024,39.6266,1400.0
2006-06-28 09:55:00,49.25,49.26,49.23,49.23,103900.0,39.6508,39.6588,39.6346,39.6346,103900.0
2006-06-28 10:00:00,49.28,49.28,49.28,49.28,400.0,39.6749,39.6749,39.6749,39.6749,400.0
2006-06-28 10:05:00,49.26,49.26,49.21,49.21,300.0,39.6588,39.6588,39.6185,39.6185,300.0
2006-06-28 10:10:00,49.2,49.27,49.19,49.23,2200.0,39.6105,39.6669,39.6024,39.6346,2200.0
2006-06-28 10:15:00,49.27,49.28,49.23,49.23,4400.0,39.6669,39.6749,39.6346,39.6346,4400.0
2006-06-28 10:20:00,49.23,49.25,49.21,49.21,2700.0,39.6346,39.6508,39.6185,39.6185,2700.0
2006-06-28 10:25:00,49.22,49.24,49.18,49.18,12200.0,39.6266,39.6427,39.5944,39.5944,12200.0
2006-06-28 10:30:00,49.2,49.2,49.16,49.18,21800.0,39.6105,39.6105,39.5783,39.5944,21800.0
2006-06-28 10:35:00,49.19,49.2,49.13,49.14,22200.0,39.6024,39.6105,39.5541,39.5622,22200.0
2006-06-28 10:40:00,49.19,49.19,49.15,49.15,2000.0,39.6024,39.6024,39.5702,39.5702,2000.0
2006-06-28 10:45:00,49.11,49.14,49.08,49.14,5700.0,39.538,39.5622,39.5139,39.5622,5700.0
2006-06-28 10:50:00,49.14,49.14,49.14,49.14,0.0,39.5622,39.5622,39.5622,39.5622,0.0
2006-06-28 10:55:00,49.09,49.11,49.05,49.11,800.0,39.5219,39.538,39.4897,39.538,800.0
2006-06-28 11:00:00,49.11,49.11,49.08,49.08,600.0,39.538,39.538,39.5139,39.5139,600.0
2006-06-28 11:05:00,49.14,49.14,49.1,49.14,30000.0,39.5622,39.5622,39.53,39.5622,30000.0
2006-06-28 11:10:00,49.13,49.13,49.11,49.12,13600.0,39.5541,39.5541,39.538,39.5461,13600.0
2006-06-28 11:15:00,49.12,49.12,49.05,49.06,12200.0,39.5461,39.5461,39.4897,39.4978,12200.0
2006-06-28 11:20:00,49.06,49.08,49.05,49.06,54200.0,39.4978,39.5139,39.4897,39.4978,54200.0
2006-06-28 11:25:00,49.04,49.04,49.01,49.04,700.0,39.4817,39.4817,39.4575,39.4817,700.0
2006-06-28 11:30:00,49.04,49.04,49.01,49.01,10800.0,39.4817,39.4817,39.4575,39.4575,10800.0
2006-06-28 11:35:00,49.01,49.04,49.01,49.01,8900.0,39.4575,39.4817,39.4575,39.4575,8900.0
2006-06-28 11:40:00,49.04,49.04,49.04,49.04,100.0,39.4817,39.4817,39.4817,39.4817,100.0
2006-06-28 11:45:00,49.04,49.04,49.03,49.03,1400.0,39.4817,39.4817,39.4736,39.4736,1400.0
2006-06-28 11:50:00,49.02,49.06,49.01,49.05,7400.0,39.4656,39.4978,39.4575,39.4897,7400.0
2006-06-28 11:55:00,49.09,49.09,49.06,49.06,500.0,39.5219,39.5219,39.4978,39.4978,500.0
2006-06-28 12:00:00,49.1,49.1,49.07,49.1,1400.0,39.53,39.53,39.5058,39.53,1400.0
2006-06-28 12:05:00,49.12,49.12,49.12,49.12,400.0,39.5461,39.5461,39.5461,39.5461,400.0
2006-06-28 12:10:00,49.12,49.15,49.08,49.15,10400.0,39.5461,39.5702,39.5139,39.5702,10400.0
2006-06-28 12:15:00,49.2,49.2,49.2,49.2,1000.0,39.6105,39.6105,39.6105,39.6105,1000.0
2006-06-28 12:20:00,49.18,49.22,49.18,49.19,2500.0,39.5944,39.6266,39.5944,39.6024,2500.0
2006-06-28 12:25:00,49.19,49.2,49.16,49.2,5600.0,39.6024,39.6105,39.5783,39.6105,5600.0
2006-06-28 12:30:00,49.21,49.21,49.17,49.19,800.0,39.6185,39.6185,39.5863,39.6024,800.0
2006-06-28 12:35:00,49.12,49.12,49.12,49.12,100.0,39.5461,39.5461,39.5461,39.5461,100.0
2006-06-28 12:40:00,49.12,49.16,49.12,49.13,10300.0,39.5461,39.5783,39.5461,39.5541,10300.0
2006-06-28 12:45:00,49.13,49.13,49.1,49.1,700.0,39.5541,39.5541,39.53,39.53,700.0
2006-06-28 12:50:00,49.12,49.12,49.08,49.08,1200.0,39.5461,39.5461,39.5139,39.5139,1200.0
2006-06-28 12:55:00,49.12,49.14,49.12,49.14,400.0,39.5461,39.5622,39.5461,39.5622,400.0
2006-06-28 13:00:00,49.14,49.14,49.14,49.14,0.0,39.5622,39.5622,39.5622,39.5622,0.0
2006-06-28 13:05:00,49.12,49.12,49.1,49.1,1200.0,39.5461,39.5461,39.53,39.53,1200.0
2006-06-28 13:10:00,49.13,49.13,49.1,49.11,2500.0,39.5541,39.5541,39.53,39.538,2500.0
2006-06-28 13:15:00,49.14,49.16,49.13,49.13,1400.0,39.5622,39.5783,39.5541,39.5541,1400.0
2006-06-28 13:20:00,49.18,49.18,49.18,49.18,800.0,39.5944,39.5944,39.5944,39.5944,800.0
2006-06-28 13:25:00,49.18,49.18,49.17,49.17,400.0,39.5944,39.5944,39.5863,39.5863,400.0
2006-06-28 13:30:00,49.17,49.17,49.17,49.17,0.0,39.5863,39.5863,39.5863,39.5863,0.0
2006-06-28 13:35:00,49.11,49.11,49.11,49.11,1300.0,39.538,39.538,39.538,39.538,1300.0
2006-06-28 13:40:00,49.12,49.12,49.12,49.12,300.0,39.5461,39.5461,39.5461,39.5461,300.0
2006-06-28 13:45:00,49.1,49.12,49.1,49.1,3200.0,39.53,39.5461,39.53,39.53,3200.0
2006-06-28 13:50:00,49.09,49.11,49.09,49.09,600.0,39.5219,39.538,39.5219,39.5219,600.0
2006-06-28 13:55:00,49.13,49.16,49.12,49.16,3000.0,39.5541,39.5783,39.5461,39.5783,3000.0
2006-06-28 14:00:00,49.15,49.15,49.14,49.14,1100.0,39.5702,39.5702,39.5622,39.5622,1100.0
2006-06-28 14:05:00,49.18,49.18,49.12,49.15,7400.0,39.5944,39.5944,39.5461,39.5702,7400.0
2006-06-28 14:10:00,49.15,49.15,49.13,49.13,3000.0,39.5702,39.5702,39.5541,39.5541,3000.0
2006-06-28 14:15:00,49.16,49.18,49.16,49.18,300.0,39.5783,39.5944,39.5783,39.5944,300.0
2006-06-28 14:20:00,49.19,49.22,49.17,49.22,6000.0,39.6024,39.6266,39.5863,39.6266,6000.0
2006-06-28 14:25:00,49.24,49.25,49.2,49.24,41700.0,39.6427,39.6508,39.6105,39.6427,41700.0
2006-06-28 14:30:00,49.24,49.31,49.24,49.31,900.0,39.6427,39.6991,39.6427,39.6991,900.0
2006-06-28 14:35:00,49.32,49.34,49.32,49.34,52700.0,39.7071,39.7232,39.7071,39.7232,52700.0
2006-06-28 14:40:00,49.3,49.36,49.3,49.36,75300.0,39.691,39.7393,39.691,39.7393,75300.0
2006-06-28 14:45:00,49.39,49.43,49.39,49.39,33200.0,39.7635,39.7957,39.7635,39.7635,33200.0
2006-06-28 14:50:00,49.41,49.41,49.35,49.35,4800.0,39.7796,39.7796,39.7313,39.7313,4800.0
2006-06-28 14:55:00,49.33,49.33,49.31,49.31,4100.0,39.7152,39.7152,39.6991,39.6991,4100.0
2006-06-28 15:00:00,49.34,49.35,49.33,49.35,800.0,39.7232,39.7313,39.7152,39.7313,800.0
2006-06-28 15:05:00,49.36,49.36,49.31,49.31,4100.0,39.7393,39.7393,39.6991,39.6991,4100.0
2006-06-28 15:10:00,49.32,49.36,49.32,49.33,2300.0,39.7071,39.7393,39.7071,39.7152,2300.0
2006-06-28 15:15:00,49.34,49.37,49.28,49.28,7300.0,39.7232,39.7474,39.6749,39.6749,7300.0
2006-06-28 15:20:00,49.3,49.3,49.3,49.3,5000.0,39.691,39.691,39.691,39.691,5000.0
2006-06-28 15:25:00,49.3,49.34,49.3,49.33,2700.0,39.691,39.7232,39.691,39.7152,2700.0
2006-06-28 15:30:00,49.32,49.36,49.32,49.36,1500.0,39.7071,39.7393,39.7071,39.7393,1500.0
2006-06-28 15:35:00,49.33,49.35,49.33,49.34,2500.0,39.7152,39.7313,39.7152,39.7232,2500.0
2006-06-28 15:40:00,49.33,49.35,49.32,49.35,3200.0,39.7152,39.7313,39.7071,39.7313,3200.0
2006-06-28 15:45:00,49.32,49.35,49.31,49.32,1500.0,39.7071,39.7313,39.6991,39.7071,1500.0
2006-06-28 15:50:00,49.32,49.32,49.32,49.32,1200.0,39.7071,39.7071,39.7071,39.7071,1200.0
2006-06-28 15:55:00,49.32,49.4,49.32,49.4,2100.0,39.7071,39.7715,39.7071,39.7715,2100.0
2006-06-28 16:00:00,49.39,49.41,49.39,49.41,18900.0,39.7635,39.7796,39.7635,39.7796,18900.0
2006-06-28 16:05:00,49.34,49.34,49.34,49.34,70000.0,39.7232,39.7232,39.7232,39.7232,70000.0
2006-06-28 16:10:00,49.38,49.38,49.35,49.35,6400.0,39.7554,39.7554,39.7313,39.7313,6400.0
2006-06-29 09:30:00,49.69,49.7,49.62,49.62,25600.0,40.005,40.013,39.9486,39.9486,25600.0
2006-06-29 09:35:00,49.63,49.69,49.61,49.65,9700.0,39.9567,40.005,39.9406,39.9728,9700.0
2006-06-29 09:40:00,49.65,49.67,49.65,49.67,10500.0,39.9728,39.9889,39.9728,39.9889,10500.0
2006-06-29 09:45:00,49.67,49.72,49.65,49.71,5700.0,39.9889,40.0291,39.9728,40.0211,5700.0
2006-06-29 09:50:00,49.69,49.73,49.67,49.71,4900.0,40.005,40.0372,39.9889,40.0211,4900.0
2006-06-29 09:55:00,49.73,49.73,49.73,49.73,10200.0,40.0372,40.0372,40.0372,40.0372,10200.0
2006-06-29 10:00:00,49.73,49.77,49.72,49.75,18000.0,40.0372,40.0694,40.0291,40.0533,18000.0
2006-06-29 10:05:00,49.75,49.8,49.75,49.8,20800.0,40.0533,40.0936,40.0533,40.0936,20800.0
2006-06-29 10:10:00,49.77,49.77,49.73,49.73,600.0,40.0694,40.0694,40.0372,40.0372,600.0
2006-06-29 10:15:00,49.75,49.76,49.72,49.76,1300.0,40.0533,40.0613,40.0291,40.0613,1300.0
2006-06-29 10:20:00,49.69,49.75,49.69,49.75,5000.0,40.005,40.0533,40.005,40.0533,5000.0
2006-06-29 10:25:00,49.75,49.75,49.69,49.69,200.0,40.0533,40.0533,40.005,40.005,200.0
2006-06-29 10:30:00,49.74,49.77,49.71,49.72,5700.0,40.0452,40.0694,40.0211,40.0291,5700.0
2006-06-29 10:35:00,49.68,49.73,49.68,49.69,3700.0,39.9969,40.0372,39.9969,40.005,3700.0
2006-06-29 10:40:00,49.7,49.75,49.69,49.69,62800.0,40.013,40.0533,40.005,40.005,62800.0
2006-06-29 10:45:00,49.69,49.77,49.59,49.77,68700.0,40.005,40.0694,39.9245,40.0694,68700.0
2006-06-29 10:50:00,49.74,49.74,49.74,49.74,3000.0,40.0452,40.0452,40.0452,40.0452,3000.0
2006-06-29 10:55:00,49.74,49.77,49.71,49.71,2500.0,40.0452,40.0694,40.0211,40.0211,2500.0
2006-06-29 11:00:00,49.74,49.78,49.74,49.78,4700.0,40.0452,40.0774,40.0452,40.0774,4700.0
2006-06-29 11:05:00,49.82,49.84,49.81,49.81,4600.0,40.1097,40.1258,40.1016,40.1016,4600.0
2006-06-29 11:10:00,49.82,49.88,49.82,49.87,21800.0,40.1097,40.158,40.1097,40.1499,21800.0
2006-06-29 11:15:00,49.85,49.85,49.79,49.79,9500.0,40.1338,40.1338,40.0855,40.0855,9500.0
2006-06-29 11:20:00,49.81,49.81,49.8,49.8,2200.0,40.1016,40.1016,40.0936,40.0936,2200.0
2006-06-29 11:25:00,49.78,49.78,49.75,49.76,2200.0,40.0774,40.0774,40.0533,40.0613,2200.0
2006-06-29 11:30:00,49.76,49.78,49.75,49.77,2700.0,40.0613,40.0774,40.0533,40.0694,2700.0
2006-06-29 11:35:00,49.75,49.75,49.71,49.73,42100.0,40.0533,40.0533,40.0211,40.0372,42100.0
2006-06-29 11:40:00,49.73,49.75,49.73,49.73,5300.0,40.0372,40.0533,40.0372,40.0372,5300.0
2006-06-29 11:45:00,49.69,49.72,49.69,49.72,300.0,40.005,40.0291,40.005,40.0291,300.0
2006-06-29 11:50:00,49.76,49.76,49.7,49.7,6900.0,40.0613,40.0613,40.013,40.013,6900.0
2006-06-29 11:55:00,49.71,49.71,49.7,49.71,2100.0,40.0211,40.0211,40.013,40.0211,2100.0
2006-06-29 12:00:00,49.69,49.69,49.69,49.69,1200.0,40.005,40.005,40.005,40.005,1200.0
2006-06-29 12:05:00,49.67,49.67,49.66,49.66,2100.0,39.9889,39.9889,39.9808,39.9808,2100.0
2006-06-29 12:10:00,49.66,49.7,49.66,49.7,9800.0,39.9808,40.013,39.9808,40.013,9800.0
2006-06-29 12:15:00,49.7,49.75,49.68,49.74,15900.0,40.013,40.0533,39.9969,40.0452,15900.0
2006-06-29 12:20:00,49.75,49.75,49.74,49.75,17000.0,40.0533,40.0533,40.0452,40.0533,17000.0
2006-06-29 12:25:00,49.75,49.75,49.72,49.73,19500.0,40.0533,40.0533,40.0291,40.0372,19500.0
2006-06-29 12:30:00,49.71,49.71,49.71,49.71,900.0,40.0211,40.0211,40.0211,40.0211,900.0
2006-06-29 12:35:00,49.67,49.67,49.67,49.67,400.0,39.9889,39.9889,39.9889,39.9889,400.0
2006-06-29 12:40:00,49.67,49.67,49.67,49.67,0.0,39.9889,39.9889,39.9889,39.9889,0.0
2006-06-29 12:45:00,49.65,49.69,49.64,49.64,3500.0,39.9728,40.005,39.9647,39.9647,3500.0
2006-06-29 12:50:00,49.63,49.63,49.61,49.61,1300.0,39.9567,39.9567,39.9406,39.9406,1300.0
2006-06-29 12:55:00,49.61,49.61,49.59,49.59,4300.0,39.9406,39.9406,39.9245,39.9245,4300.0
2006-06-29 13:00:00,49.63,49.64,49.63,49.64,400.0,39.9567,39.9647,39.9567,39.9647,400.0
2006-06-29 13:05:00,49.64,49.64,49.64,49.64,0.0,39.9647,39.9647,39.9647,39.9647,0.0
2006-06-29 13:10:00,49.71,49.71,49.71,49.71,600.0,40.0211,40.0211,40.0211,40.0211,600.0
2006-06-29 13:15:00,49.67,49.71,49.65,49.65,3400.0,39.9889,40.0211,39.9728,39.9728,3400.0
2006-06-29 13:20:00,49.65,49.66,49.65,49.66,600.0,39.9728,39.9808,39.9728,39.9808,600.0
2006-06-29 13:25:00,49.69,49.69,49.66,49.68,1100.0,40.005,40.005,39.9808,39.9969,1100.0
2006-06-29 13:30:00,49.66,49.7,49.66,49.69,7200.0,39.9808,40.013,39.9808,40.005,7200.0
2006-06-29 13:35:00,49.68,49.69,49.67,49.69,4600.0,39.9969,40.005,39.9889,40.005,4600.0
2006-06-29 13:40:00,49.7,49.7,49.66,49.66,1700.0,40.013,40.013,39.9808,39.9808,1700.0
2006-06-29 13:45:00,49.69,49.69,49.66,49.66,6500.0,40.005,40.005,39.9808,39.9808,6500.0
2006-06-29 13:50:00,49.66,49.66,49.66,49.66,300.0,39.9808,39.9808,39.9808,39.9808,300.0
2006-06-29 13:55:00,49.7,49.7,49.67,49.7,30800.0,40.013,40.013,39.9889,40.013,30800.0
2006-06-29 14:00:00,49.7,49.75,49.7,49.73,6000.0,40.013,40.0533,40.013,40.0372,6000.0
2006-06-29 14:05:00,49.74,49.77,49.72,49.77,6100.0,40.0452,40.0694,40.0291,40.0694,6100.0
2006-06-29 14:10:00,49.72,49.78,49.72,49.72,6100.0,40.0291,40.0774,40.0291,40.0291,6100.0
2006-06-29 14:15:00,49.79,49.98,49.78,49.98,4900.0,40.0855,40.2385,40.0774,40.2385,4900.0
2006-06-29 14:20:00,50.0,50.15,49.99,50.15,16500.0,40.2546,40.3753,40.2465,40.3753,16500.0
2006-06-29 14:25:00,50.1,50.14,50.05,50.05,3600.0,40.3351,40.3673,40.2948,40.2948,3600.0
2006-06-29 14:30:00,49.99,50.0,49.92,49.92,13900.0,40.2465,40.2546,40.1902,40.1902,13900.0
2006-06-29 14:35:00,49.92,50.01,49.91,49.94,1400.0,40.1902,40.2626,40.1821,40.2063,1400.0
2006-06-29 14:40:00,49.98,50.07,49.98,50.03,3200.0,40.2385,40.3109,40.2385,40.2787,3200.0
2006-06-29 14:45:00,50.08,50.23,50.07,50.23,2600.0,40.319,40.4397,40.3109,40.4397,2600.0
2006-06-29 14:50:00,50.22,50.31,50.2,50.31,1100.0,40.4317,40.5041,40.4156,40.5041,1100.0
2006-06-29 14:55:00,50.3,50.3,50.19,50.19,3300.0,40.4961,40.4961,40.4075,40.4075,3300.0
2006-06-29 15:00:00,50.25,50.25,50.25,50.25,400.0,40.4558,40.4558,40.4558,40.4558,400.0
2006-06-29 15:05:00,50.24,50.25,50.22,50.25,2600.0,40.4478,40.4558,40.4317,40.4558,2600.0
2006-06-29 15:10:00,50.25,50.35,50.23,50.23,4000.0,40.4558,40.5364,40.4397,40.4397,4000.0
2006-06-29 15:15:00,50.27,50.3,50.24,50.27,2400.0,40.4719,40.4961,40.4478,40.4719,2400.0
2006-06-29 15:20:00,50.3,50.3,50.25,50.28,3700.0,40.4961,40.4961,40.4558,40.48,3700.0
2006-06-29 15:25:00,50.25,50.39,50.25,50.39,5900.0,40.4558,40.5686,40.4558,40.5686,5900.0
2006-06-29 15:30:00,50.36,50.38,50.36,50.38,2300.0,40.5444,40.5605,40.5444,40.5605,2300.0
2006-06-29 15:35:00,50.4,50.44,50.37,50.44,8900.0,40.5766,40.6088,40.5525,40.6088,8900.0
2006-06-29 15:40:00,50.37,50.37,50.35,50.37,4300.0,40.5525,40.5525,40.5364,40.5525,4300.0
2006-06-29 15:45:00,50.43,50.49,50.36,50.49,7000.0,40.6008,40.6491,40.5444,40.6491,7000.0
2006-06-29 15:50:00,50.44,50.49,50.41,50.48,11300.0,40.6088,40.6491,40.5847,40.641,11300.0
2006-06-29 15:55:00,50.45,50.5,50.43,50.46,5900.0,40.6169,40.6571,40.6008,40.6249,5900.0
2006-06-29 16:00:00,50.46,50.46,50.46,50.46,100.0,40.6249,40.6249,40.6249,40.6249,100.0
2006-06-29 16:05:00,50.46,50.46,50.46,50.46,0.0,40.6249,40.6249,40.6249,40.6249,0.0
2006-06-29 16:10:00,50.46,50.46,50.46,50.46,0.0,40.6249,40.6249,40.6249,40.6249,0.0
2006-06-30 09:30:00,50.56,50.65,50.55,50.63,29000.0,40.7054,40.7779,40.6974,40.7618,29000.0
2006-06-30 09:35:00,50.5,50.59,50.5,50.57,1400.0,40.6571,40.7296,40.6571,40.7135,1400.0
2006-06-30 09:40:00,50.57,50.58,50.53,50.57,8100.0,40.7135,40.7215,40.6813,40.7135,8100.0
2006-06-30 09:45:00,50.54,50.56,50.5,50.53,2600.0,40.6893,40.7054,40.6571,40.6813,2600.0
2006-06-30 09:50:00,50.59,50.59,50.52,50.56,3400.0,40.7296,40.7296,40.6732,40.7054,3400.0
2006-06-30 09:55:00,50.52,50.52,50.47,50.48,7600.0,40.6732,40.6732,40.633,40.641,7600.0
2006-06-30 10:00:00,50.48,50.48,50.36,50.41,7000.0,40.641,40.641,40.5444,40.5847,7000.0
2006-06-30 10:05:00,50.37,50.4,50.36,50.36,5600.0,40.5525,40.5766,40.5444,40.5444,5600.0
2006-06-30 10:10:00,50.35,50.38,50.34,50.37,23400.0,40.5364,40.5605,40.5283,40.5525,23400.0
2006-06-30 10:15:00,50.38,50.43,50.36,50.36,14700.0,40.5605,40.6008,40.5444,40.5444,14700.0
2006-06-30 10:20:00,50.37,50.41,50.36,50.36,4500.0,40.5525,40.5847,40.5444,40.5444,4500.0
2006-06-30 10:25:00,50.31,50.45,50.31,50.45,22700.0,40.5041,40.6169,40.5041,40.6169,22700.0
2006-06-30 10:30:00,50.44,50.44,50.38,50.4,10200.0,40.6088,40.6088,40.5605,40.5766,10200.0
2006-06-30 10:35:00,50.4,50.45,50.36,50.41,30600.0,40.5766,40.6169,40.5444,40.5847,30600.0
2006-06-30 10:40:00,50.41,50.41,50.41,50.41,200.0,40.5847,40.5847,40.5847,40.5847,200.0
2006-06-30 10:45:00,50.41,50.41,50.41,50.41,200.0,40.5847,40.5847,40.5847,40.5847,200.0
2006-06-30 10:50:00,50.39,50.45,50.39,50.45,17200.0,40.5686,40.6169,40.5686,40.6169,17200.0
2006-06-30 10:55:00,50.44,50.44,50.42,50.44,13800.0,40.6088,40.6088,40.5927,40.6088,13800.0
2006-06-30 11:00:00,50.48,50.5,50.47,50.47,1000.0,40.641,40.6571,40.633,40.633,1000.0
2006-06-30 11:05:00,50.47,50.47,50.47,50.47,100.0,40.633,40.633,40.633,40.633,100.0
2006-06-30 11:10:00,50.47,50.5,50.46,50.5,13700.0,40.633,40.6571,40.6249,40.6571,13700.0
2006-06-30 11:15:00,50.47,50.49,50.47,50.49,500.0,40.633,40.6491,40.633,40.6491,500.0
2006-06-30 11:20:00,50.46,50.51,50.45,50.51,4200.0,40.6249,40.6652,40.6169,40.6652,4200.0
2006-06-30 11:25:00,50.47,50.5,50.47,50.49,3500.0,40.633,40.6571,40.633,40.6491,3500.0
2006-06-30 11:30:00,50.47,50.47,50.47,50.47,100.0,40.633,40.633,40.633,40.633,100.0
2006-06-30 11:35:00,50.47,50.47,50.45,50.46,28600.0,40.633,40.633,40.6169,40.6249,28600.0
2006-06-30 11:40:00,50.47,50.47,50.45,50.45,2100.0,40.633,40.633,40.6169,40.6169,2100.0
2006-06-30 11:45:00,50.47,50.49,50.47,50.49,2200.0,40.633,40.6491,40.633,40.6491,2200.0
2006-06-30 11:50:00,50.45,50.47,50.43,50.47,2800.0,40.6169,40.633,40.6008,40.633,2800.0
2006-06-30 11:55:00,50.5,50.5,50.48,50.48,7000.0,40.6571,40.6571,40.641,40.641,7000.0
2006-06-30 12:00:00,50.5,50.5,50.49,50.49,3100.0,40.6571,40.6571,40.6491,40.6491,3100.0
2006-06-30 12:05:00,50.44,50.44,50.44,50.44,300.0,40.6088,40.6088,40.6088,40.6088,300.0
2006-06-30 12:10:00,50.49,50.49,50.47,50.47,1100.0,40.6491,40.6491,40.633,40.633,1100.0
2006-06-30 12:15:00,50.44,50.45,50.44,50.45,4900.0,40.6088,40.6169,40.6088,40.6169,4900.0
2006-06-30 12:20:00,50.44,50.47,50.44,50.47,1500.0,40.6088,40.633,40.6088,40.633,1500.0
2006-06-30 12:25:00,50.44,50.44,50.44,50.44,100.0,40.6088,40.6088,40.6088,40.6088,100.0
2006-06-30 12:30:00,50.46,50.46,50.46,50.46,700.0,40.6249,40.6249,40.6249,40.6249,700.0
2006-06-30 12:35:00,50.44,50.45,50.44,50.45,1200.0,40.6088,40.6169,40.6088,40.6169,1200.0
2006-06-30 12:40:00,50.45,50.48,50.44,50.46,209500.0,40.6169,40.641,40.6088,40.6249,209500.0
2006-06-30 12:45:00,50.49,50.49,50.49,50.49,3100.0,40.6491,40.6491,40.6491,40.6491,3100.0
2006-06-30 12:50:00,50.49,50.49,50.47,50.47,1700.0,40.6491,40.6491,40.633,40.633,1700.0
2006-06-30 12:55:00,50.46,50.47,50.43,50.46,4700.0,40.6249,40.633,40.6008,40.6249,4700.0
2006-06-30 13:00:00,50.46,50.46,50.42,50.43,8400.0,40.6249,40.6249,40.5927,40.6008,8400.0
2006-06-30 13:05:00,50.43,50.43,50.43,50.43,100.0,40.6008,40.6008,40.6008,40.6008,100.0
2006-06-30 13:10:00,50.46,50.47,50.45,50.45,2500.0,40.6249,40.633,40.6169,40.6169,2500.0
2006-06-30 13:15:00,50.43,50.48,50.43,50.44,10700.0,40.6008,40.641,40.6008,40.6088,10700.0
2006-06-30 13:20:00,50.46,50.46,50.42,50.43,3600.0,40.6249,40.6249,40.5927,40.6008,3600.0
2006-06-30 13:25:00,50.43,50.44,50.42,50.44,13400.0,40.6008,40.6088,40.5927,40.6088,13400.0
2006-06-30 13:30:00,50.42,50.42,50.42,50.42,500.0,40.5927,40.5927,40.5927,40.5927,500.0
2006-06-30 13:35:00,50.46,50.46,50.44,50.44,3800.0,40.6249,40.6249,40.6088,40.6088,3800.0
2006-06-30 13:40:00,50.47,50.47,50.44,50.47,1600.0,40.633,40.633,40.6088,40.633,1600.0
2006-06-30 13:45:00,50.47,50.5,50.46,50.48,41500.0,40.633,40.6571,40.6249,40.641,41500.0
2006-06-30 13:50:00,50.49,50.5,50.49,50.49,2100.0,40.6491,40.6571,40.6491,40.6491,2100.0
2006-06-30 13:55:00,50.48,50.49,50.48,50.49,2100.0,40.641,40.6491,40.641,40.6491,2100.0
2006-06-30 14:00:00,50.49,50.5,50.47,50.5,2800.0,40.6491,40.6571,40.633,40.6571,2800.0
2006-06-30 14:05:00,50.5,50.55,50.5,50.55,292100.0,40.6571,40.6974,40.6571,40.6974,292100.0
2006-06-30 14:10:00,50.55,50.55,50.54,50.54,3100.0,40.6974,40.6974,40.6893,40.6893,3100.0
2006-06-30 14:15:00,50.54,50.54,50.54,50.54,2300.0,40.6893,40.6893,40.6893,40.6893,2300.0
2006-06-30 14:20:00,50.53,50.53,50.48,50.48,400.0,40.6813,40.6813,40.641,40.641,400.0
2006-06-30 14:25:00,50.52,50.52,50.48,50.49,3200.0,40.6732,40.6732,40.641,40.6491,3200.0
2006-06-30 14:30:00,50.48,50.51,50.48,50.51,300.0,40.641,40.6652,40.641,40.6652,300.0
2006-06-30 14:35:00,50.51,50.53,50.51,50.52,1300.0,40.6652,40.6813,40.6652,40.6732,1300.0
2006-06-30 14:40:00,50.53,50.55,50.51,50.53,900.0,40.6813,40.6974,40.6652,40.6813,900.0
2006-06-30 14:45:00,50.56,50.56,50.54,50.54,2500.0,40.7054,40.7054,40.6893,40.6893,2500.0
2006-06-30 14:50:00,50.56,50.56,50.56,50.56,1700.0,40.7054,40.7054,40.7054,40.7054,1700.0
2006-06-30 14:55:00,50.58,50.6,50.58,50.6,1000.0,40.7215,40.7376,40.7215,40.7376,1000.0
2006-06-30 15:00:00,50.59,50.59,50.56,50.59,700.0,40.7296,40.7296,40.7054,40.7296,700.0
2006-06-30 15:05:00,50.59,50.59,50.59,50.59,300.0,40.7296,40.7296,40.7296,40.7296,300.0
2006-06-30 15:10:00,50.56,50.56,50.56,50.56,2100.0,40.7054,40.7054,40.7054,40.7054,2100.0
2006-06-30 15:15:00,50.54,50.56,50.53,50.56,2900.0,40.6893,40.7054,40.6813,40.7054,2900.0
2006-06-30 15:20:00,50.56,50.57,50.52,50.57,1200.0,40.7054,40.7135,40.6732,40.7135,1200.0
2006-06-30 15:25:00,50.51,50.51,50.51,50.51,1300.0,40.6652,40.6652,40.6652,40.6652,1300.0
2006-06-30 15:30:00,50.46,50.46,50.46,50.46,3200.0,40.6249,40.6249,40.6249,40.6249,3200.0
2006-06-30 15:35:00,50.46,50.49,50.43,50.46,9000.0,40.6249,40.6491,40.6008,40.6249,9000.0
2006-06-30 15:40:00,50.42,50.45,50.39,50.43,3300.0,40.5927,40.6169,40.5686,40.6008,3300.0
2006-06-30 15:45:00,50.41,50.49,50.41,50.49,1700.0,40.5847,40.6491,40.5847,40.6491,1700.0
2006-06-30 15:50:00,50.44,50.45,50.42,50.45,28400.0,40.6088,40.6169,40.5927,40.6169,28400.0
2006-06-30 15:55:00,50.46,50.46,50.34,50.38,84500.0,40.6249,40.6249,40.5283,40.5605,84500.0
2006-06-30 16:00:00,50.4,50.45,50.38,50.41,19600.0,40.5766,40.6169,40.5605,40.5847,19600.0
2006-06-30 16:05:00,50.41,50.41,50.41,50.41,0.0,40.5847,40.5847,40.5847,40.5847,0.0
2006-06-30 16:10:00,50.41,50.41,50.41,50.41,0.0,40.5847,40.5847,40.5847,40.5847,0.0
2006-07-03 09:30:00,50.6,50.6,50.46,50.5,12100.0,40.7376,40.7376,40.6249,40.6571,12100.0
2006-07-03 09:35:00,50.45,50.49,50.41,50.49,4300.0,40.6169,40.6491,40.5847,40.6491,4300.0
2006-07-03 09:40:00,50.53,50.53,50.52,50.52,1200.0,40.6813,40.6813,40.6732,40.6732,1200.0
2006-07-03 09:45:00,50.53,50.54,50.47,50.53,5500.0,40.6813,40.6893,40.633,40.6813,5500.0
2006-07-03 09:50:00,50.53,50.54,50.53,50.53,11200.0,40.6813,40.6893,40.6813,40.6813,11200.0
2006-07-03 09:55:00,50.51,50.51,50.46,50.46,2100.0,40.6652,40.6652,40.6249,40.6249,2100.0
2006-07-03 10:00:00,50.46,50.46,50.44,50.45,4900.0,40.6249,40.6249,40.6088,40.6169,4900.0
2006-07-03 10:05:00,50.47,50.47,50.46,50.47,3000.0,40.633,40.633,40.6249,40.633,3000.0
2006-07-03 10:10:00,50.5,50.51,50.46,50.51,6400.0,40.6571,40.6652,40.6249,40.6652,6400.0
2006-07-03 10:15:00,50.51,50.52,50.49,50.49,4800.0,40.6652,40.6732,40.6491,40.6491,4800.0
2006-07-03 10:20:00,50.52,50.52,50.46,50.5,4300.0,40.6732,40.6732,40.6249,40.6571,4300.0
2006-07-03 10:25:00,50.49,50.5,50.49,50.5,300.0,40.6491,40.6571,40.6491,40.6571,300.0
2006-07-03 10:30:00,50.49,50.52,50.49,50.52,1800.0,40.6491,40.6732,40.6491,40.6732,1800.0
2006-07-03 10:35:00,50.5,50.52,50.48,50.5,4500.0,40.6571,40.6732,40.641,40.6571,4500.0
2006-07-03 10:40:00,50.52,50.54,50.52,50.54,700.0,40.6732,40.6893,40.6732,40.6893,700.0
2006-07-03 10:45:00,50.5,50.52,50.49,50.51,1500.0,40.6571,40.6732,40.6491,40.6652,1500.0
2006-07-03 10:50:00,50.49,50.49,50.49,50.49,1000.0,40.6491,40.6491,40.6491,40.6491,1000.0
2006-07-03 10:55:00,50.52,50.52,50.49,50.52,1200.0,40.6732,40.6732,40.6491,40.6732,1200.0
2006-07-03 11:00:00,50.5,50.54,50.5,50.53,5400.0,40.6571,40.6893,40.6571,40.6813,5400.0
2006-07-03 11:05:00,50.53,50.53,50.49,50.53,5400.0,40.6813,40.6813,40.6491,40.6813,5400.0
2006-07-03 11:10:00,50.51,50.53,50.51,50.53,1800.0,40.6652,40.6813,40.6652,40.6813,1800.0
2006-07-03 11:15:00,50.56,50.6,50.56,50.6,2400.0,40.7054,40.7376,40.7054,40.7376,2400.0
2006-07-03 11:20:00,50.57,50.59,50.56,50.56,2100.0,40.7135,40.7296,40.7054,40.7054,2100.0
2006-07-03 11:25:00,50.59,50.59,50.56,50.59,7400.0,40.7296,40.7296,40.7054,40.7296,7400.0
2006-07-03 11:30:00,50.59,50.59,50.56,50.58,1800.0,40.7296,40.7296,40.7054,40.7215,1800.0
2006-07-03 11:35:00,50.59,50.59,50.59,50.59,1200.0,40.7296,40.7296,40.7296,40.7296,1200.0
2006-07-03 11:40:00,50.62,50.63,50.59,50.63,15600.0,40.7537,40.7618,40.7296,40.7618,15600.0
2006-07-03 11:45:00,50.63,50.65,50.61,50.65,16800.0,40.7618,40.7779,40.7457,40.7779,16800.0
2006-07-03 11:50:00,50.64,50.64,50.64,50.64,500.0,40.7698,40.7698,40.7698,40.7698,500.0
2006-07-03 11:55:00,50.63,50.63,50.63,50.63,200.0,40.7618,40.7618,40.7618,40.7618,200.0
2006-07-03 12:00:00,50.64,50.66,50.62,50.66,800.0,40.7698,40.7859,40.7537,40.7859,800.0
2006-07-03 12:05:00,50.65,50.65,50.63,50.65,14800.0,40.7779,40.7779,40.7618,40.7779,14800.0
2006-07-03 12:10:00,50.65,50.65,50.62,50.62,1200.0,40.7779,40.7779,40.7537,40.7537,1200.0
2006-07-03 12:15:00,50.63,50.63,50.62,50.62,2600.0,40.7618,40.7618,40.7537,40.7537,2600.0
2006-07-03 12:20:00,50.62,50.65,50.62,50.62,1700.0,40.7537,40.7779,40.7537,40.7537,1700.0
2006-07-03 12:25:00,50.62,50.67,50.62,50.63,2600.0,40.7537,40.794,40.7537,40.7618,2600.0
2006-07-03 12:30:00,50.62,50.63,50.61,50.63,1300.0,40.7537,40.7618,40.7457,40.7618,1300.0
2006-07-03 12:35:00,50.63,50.64,50.63,50.63,1900.0,40.7618,40.7698,40.7618,40.7618,1900.0
2006-07-03 12:40:00,50.63,50.67,50.62,50.62,2300.0,40.7618,40.794,40.7537,40.7537,2300.0
2006-07-03 12:45:00,50.62,50.67,50.62,50.67,1600.0,40.7537,40.794,40.7537,40.794,1600.0
2006-07-03 12:50:00,50.67,50.68,50.65,50.66,1000.0,40.794,40.802,40.7779,40.7859,1000.0
2006-07-03 12:55:00,50.67,50.71,50.65,50.66,2600.0,40.794,40.8262,40.7779,40.7859,2600.0
2006-07-03 13:00:00,50.7,50.71,50.7,50.71,500.0,40.8181,40.8262,40.8181,40.8262,500.0
2006-07-03 13:05:00,50.71,50.71,50.71,50.71,0.0,40.8262,40.8262,40.8262,40.8262,0.0
2006-07-03 13:10:00,50.71,50.71,50.71,50.71,0.0,40.8262,40.8262,40.8262,40.8262,0.0
2006-07-03 13:15:00,50.71,50.71,50.71,50.71,0.0,40.8262,40.8262,40.8262,40.8262,0.0
2006-07-03 13:20:00,50.71,50.71,50.71,50.71,0.0,40.8262,40.8262,40.8262,40.8262,0.0
2006-07-03 13:25:00,50.71,50.71,50.71,50.71,0.0,40.8262,40.8262,40.8262,40.8262,0.0
2006-07-03 13:30:00,50.71,50.71,50.71,50.71,0.0,40.8262,40.8262,40.8262,40.8262,0.0
2006-07-03 13:35:00,50.71,50.71,50.71,50.71,0.0,40.8262,40.8262,40.8262,40.8262,0.0
2006-07-03 13:40:00,50.71,50.71,50.71,50.71,0.0,40.8262,40.8262,40.8262,40.8262,0.0
2006-07-03 13:45:00,50.71,50.71,50.71,50.71,0.0,40.8262,40.8262,40.8262,40.8262,0.0
2006-07-03 13:50:00,50.71,50.71,50.71,50.71,0.0,40.8262,40.8262,40.8262,40.8262,0.0
2006-07-03 13:55:00,50.71,50.71,50.71,50.71,0.0,40.8262,40.8262,40.8262,40.8262,0.0
2006-07-03 14:00:00,50.71,50.71,50.71,50.71,0.0,40.8262,40.8262,40.8262,40.8262,0.0
2006-07-03 14:05:00,50.71,50.71,50.71,50.71,0.0,40.8262,40.8262,40.8262,40.8262,0.0
2006-07-03 14:10:00,50.71,50.71,50.71,50.71,0.0,40.8262,40.8262,40.8262,40.8262,0.0
2006-07-03 14:15:00,50.71,50.71,50.71,50.71,0.0,40.8262,40.8262,40.8262,40.8262,0.0
2006-07-03 14:20:00,50.71,50.71,50.71,50.71,0.0,40.8262,40.8262,40.8262,40.8262,0.0
2006-07-03 14:25:00,50.71,50.71,50.71,50.71,0.0,40.8262,40.8262,40.8262,40.8262,0.0
2006-07-03 14:30:00,50.71,50.71,50.71,50.71,0.0,40.8262,40.8262,40.8262,40.8262,0.0
2006-07-03 14:35:00,50.71,50.71,50.71,50.71,0.0,40.8262,40.8262,40.8262,40.8262,0.0
2006-07-03 14:40:00,50.71,50.71,50.71,50.71,0.0,40.8262,40.8262,40.8262,40.8262,0.0
2006-07-03 14:45:00,50.71,50.71,50.71,50.71,0.0,40.8262,40.8262,40.8262,40.8262,0.0
2006-07-03 14:50:00,50.71,50.71,50.71,50.71,0.0,40.8262,40.8262,40.8262,40.8262,0.0
2006-07-03 14:55:00,50.71,50.71,50.71,50.71,0.0,40.8262,40.8262,40.8262,40.8262,0.0
2006-07-03 15:00:00,50.71,50.71,50.71,50.71,0.0,40.8262,40.8262,40.8262,40.8262,0.0
2006-07-03 15:05:00,50.71,50.71,50.71,50.71,0.0,40.8262,40.8262,40.8262,40.8262,0.0
2006-07-03 15:10:00,50.71,50.71,50.71,50.71,0.0,40.8262,40.8262,40.8262,40.8262,0.0
2006-07-03 15:15:00,50.71,50.71,50.71,50.71,0.0,40.8262,40.8262,40.8262,40.8262,0.0
2006-07-03 15:20:00,50.71,50.71,50.71,50.71,0.0,40.8262,40.8262,40.8262,40.8262,0.0
2006-07-03 15:25:00,50.71,50.71,50.71,50.71,0.0,40.8262,40.8262,40.8262,40.8262,0.0
2006-07-03 15:30:00,50.71,50.71,50.71,50.71,0.0,40.8262,40.8262,40.8262,40.8262,0.0
2006-07-03 15:35:00,50.71,50.71,50.71,50.71,0.0,40.8262,40.8262,40.8262,40.8262,0.0
2006-07-03 15:40:00,50.71,50.71,50.71,50.71,0.0,40.8262,40.8262,40.8262,40.8262,0.0
2006-07-03 15:45:00,50.71,50.71,50.71,50.71,0.0,40.8262,40.8262,40.8262,40.8262,0.0
2006-07-03 15:50:00,50.71,50.71,50.71,50.71,0.0,40.8262,40.8262,40.8262,40.8262,0.0
2006-07-03 15:55:00,50.71,50.71,50.71,50.71,0.0,40.8262,40.8262,40.8262,40.8262,0.0
2006-07-05 09:30:00,50.32,50.44,50.32,50.44,14600.0,40.5122,40.6088,40.5122,40.6088,14600.0
2006-07-05 09:35:00,50.32,50.37,50.29,50.37,13500.0,40.5122,40.5525,40.488,40.5525,13500.0
2006-07-05 09:40:00,50.37,50.37,50.27,50.3,1600.0,40.5525,40.5525,40.4719,40.4961,1600.0
2006-07-05 09:45:00,50.29,50.29,50.29,50.29,2600.0,40.488,40.488,40.488,40.488,2600.0
2006-07-05 09:50:00,50.27,50.27,50.24,50.24,600.0,40.4719,40.4719,40.4478,40.4478,600.0
2006-07-05 09:55:00,50.18,50.2,50.13,50.14,20900.0,40.3995,40.4156,40.3592,40.3673,20900.0
2006-07-05 10:00:00,50.19,50.24,50.16,50.23,14400.0,40.4075,40.4478,40.3834,40.4397,14400.0
2006-07-05 10:05:00,50.17,50.17,50.08,50.08,2900.0,40.3914,40.3914,40.319,40.319,2900.0
2006-07-05 10:10:00,50.08,50.08,50.08,50.08,0.0,40.319,40.319,40.319,40.319,0.0
2006-07-05 10:15:00,50.13,50.13,50.13,50.13,1400.0,40.3592,40.3592,40.3592,40.3592,1400.0
2006-07-05 10:20:00,50.13,50.13,50.11,50.12,2000.0,40.3592,40.3592,40.3431,40.3512,2000.0
2006-07-05 10:25:00,50.17,50.19,50.14,50.19,2000.0,40.3914,40.4075,40.3673,40.4075,2000.0
2006-07-05 10:30:00,50.18,50.18,50.18,50.18,100.0,40.3995,40.3995,40.3995,40.3995,100.0
2006-07-05 10:35:00,50.13,50.13,50.13,50.13,1900.0,40.3592,40.3592,40.3592,40.3592,1900.0
2006-07-05 10:40:00,50.16,50.16,50.12,50.12,1400.0,40.3834,40.3834,40.3512,40.3512,1400.0
2006-07-05 10:45:00,50.11,50.11,50.08,50.1,5600.0,40.3431,40.3431,40.319,40.3351,5600.0
2006-07-05 10:50:00,50.1,50.1,50.1,50.1,0.0,40.3351,40.3351,40.3351,40.3351,0.0
2006-07-05 10:55:00,50.03,50.03,50.02,50.03,2000.0,40.2787,40.2787,40.2707,40.2787,2000.0
2006-07-05 11:00:00,50.0,50.02,49.96,50.01,3900.0,40.2546,40.2707,40.2224,40.2626,3900.0
2006-07-05 11:05:00,50.01,50.01,49.98,49.98,5800.0,40.2626,40.2626,40.2385,40.2385,5800.0
2006-07-05 11:10:00,50.02,50.03,50.02,50.03,2700.0,40.2707,40.2787,40.2707,40.2787,2700.0
2006-07-05 11:15:00,50.0,50.03,50.0,50.0,3800.0,40.2546,40.2787,40.2546,40.2546,3800.0
2006-07-05 11:20:00,49.99,50.03,49.99,50.0,1300.0,40.2465,40.2787,40.2465,40.2546,1300.0
2006-07-05 11:25:00,50.0,50.02,49.96,50.0,5500.0,40.2546,40.2707,40.2224,40.2546,5500.0
2006-07-05 11:30:00,49.96,49.98,49.95,49.98,23100.0,40.2224,40.2385,40.2143,40.2385,23100.0
2006-07-05 11:35:00,50.05,50.05,50.03,50.03,300.0,40.2948,40.2948,40.2787,40.2787,300.0
2006-07-05 11:40:00,50.04,50.08,50.03,50.08,2400.0,40.2868,40.319,40.2787,40.319,2400.0
2006-07-05 11:45:00,50.06,50.07,50.04,50.04,1700.0,40.3029,40.3109,40.2868,40.2868,1700.0
2006-07-05 11:50:00,50.06,50.07,50.06,50.06,1000.0,40.3029,40.3109,40.3029,40.3029,1000.0
2006-07-05 11:55:00,50.11,50.11,50.11,50.11,400.0,40.3431,40.3431,40.3431,40.3431,400.0
2006-07-05 12:00:00,50.08,50.1,50.06,50.1,4200.0,40.319,40.3351,40.3029,40.3351,4200.0
2006-07-05 12:05:00,50.1,50.1,50.09,50.09,1800.0,40.3351,40.3351,40.327,40.327,1800.0
2006-07-05 12:10:00,50.07,50.12,50.07,50.08,13400.0,40.3109,40.3512,40.3109,40.319,13400.0
2006-07-05 12:15:00,50.1,50.11,50.08,50.11,4100.0,40.3351,40.3431,40.319,40.3431,4100.0
2006-07-05 12:20:00,50.07,50.1,50.05,50.05,1700.0,40.3109,40.3351,40.2948,40.2948,1700.0
2006-07-05 12:25:00,50.05,50.05,50.05,50.05,0.0,40.2948,40.2948,40.2948,40.2948,0.0
2006-07-05 12:30:00,50.08,50.08,50.08,50.08,1000.0,40.319,40.319,40.319,40.319,1000.0
2006-07-05 12:35:00,50.05,50.05,50.04,50.04,3000.0,40.2948,40.2948,40.2868,40.2868,3000.0
2006-07-05 12:40:00,50.08,50.08,50.05,50.05,1200.0,40.319,40.319,40.2948,40.2948,1200.0
2006-07-05 12:45:00,50.08,50.13,50.08,50.13,44800.0,40.319,40.3592,40.319,40.3592,44800.0
2006-07-05 12:50:00,50.1,50.12,50.1,50.12,400.0,40.3351,40.3512,40.3351,40.3512,400.0
2006-07-05 12:55:00,50.1,50.12,50.1,50.1,1700.0,40.3351,40.3512,40.3351,40.3351,1700.0
2006-07-05 13:00:00,50.1,50.13,50.1,50.1,1800.0,40.3351,40.3592,40.3351,40.3351,1800.0
2006-07-05 13:05:00,50.11,50.12,50.11,50.12,1300.0,40.3431,40.3512,40.3431,40.3512,1300.0
2006-07-05 13:10:00,50.12,50.16,50.12,50.16,700.0,40.3512,40.3834,40.3512,40.3834,700.0
2006-07-05 13:15:00,50.16,50.16,50.16,50.16,1100.0,40.3834,40.3834,40.3834,40.3834,1100.0
2006-07-05 13:20:00,50.18,50.18,50.13,50.13,6700.0,40.3995,40.3995,40.3592,40.3592,6700.0
2006-07-05 13:25:00,50.18,50.2,50.18,50.2,600.0,40.3995,40.4156,40.3995,40.4156,600.0
2006-07-05 13:30:00,50.17,50.2,50.17,50.17,4100.0,40.3914,40.4156,40.3914,40.3914,4100.0
2006-07-05 13:35:00,50.22,50.22,50.19,50.21,3000.0,40.4317,40.4317,40.4075,40.4236,3000.0
2006-07-05 13:40:00,50.21,50.21,50.18,50.18,1200.0,40.4236,40.4236,40.3995,40.3995,1200.0
2006-07-05 13:45:00,50.14,50.19,50.12,50.12,2300.0,40.3673,40.4075,40.3512,40.3512,2300.0
2006-07-05 13:50:00,50.15,50.15,50.12,50.15,1300.0,40.3753,40.3753,40.3512,40.3753,1300.0
2006-07-05 13:55:00,50.16,50.16,50.1,50.1,6600.0,40.3834,40.3834,40.3351,40.3351,6600.0
2006-07-05 14:00:00,50.09,50.16,50.09,50.16,4600.0,40.327,40.3834,40.327,40.3834,4600.0
2006-07-05 14:05:00,50.12,50.16,50.11,50.12,3000.0,40.3512,40.3834,40.3431,40.3512,3000.0
2006-07-05 14:10:00,50.16,50.17,50.14,50.14,12200.0,40.3834,40.3914,40.3673,40.3673,12200.0
2006-07-05 14:15:00,50.11,50.15,50.11,50.15,3000.0,40.3431,40.3753,40.3431,40.3753,3000.0
2006-07-05 14:20:00,50.16,50.16,50.12,50.16,4400.0,40.3834,40.3834,40.3512,40.3834,4400.0
2006-07-05 14:25:00,50.16,50.16,50.13,50.13,2100.0,40.3834,40.3834,40.3592,40.3592,2100.0
2006-07-05 14:30:00,50.16,50.23,50.16,50.23,4200.0,40.3834,40.4397,40.3834,40.4397,4200.0
2006-07-05 14:35:00,50.2,50.34,50.2,50.32,2800.0,40.4156,40.5283,40.4156,40.5122,2800.0
2006-07-05 14:40:00,50.3,50.3,50.3,50.3,2500.0,40.4961,40.4961,40.4961,40.4961,2500.0
2006-07-05 14:45:00,50.26,50.27,50.25,50.27,1300.0,40.4639,40.4719,40.4558,40.4719,1300.0
2006-07-05 14:50:00,50.25,50.25,50.22,50.23,4300.0,40.4558,40.4558,40.4317,40.4397,4300.0
2006-07-05 14:55:00,50.23,50.25,50.22,50.25,9400.0,40.4397,40.4558,40.4317,40.4558,9400.0
2006-07-05 15:00:00,50.24,50.25,50.2,50.23,22900.0,40.4478,40.4558,40.4156,40.4397,22900.0
2006-07-05 15:05:00,50.24,50.24,50.17,50.17,3100.0,40.4478,40.4478,40.3914,40.3914,3100.0
2006-07-05 15:10:00,50.21,50.21,50.16,50.18,2600.0,40.4236,40.4236,40.3834,40.3995,2600.0
2006-07-05 15:15:00,50.18,50.2,50.13,50.13,6300.0,40.3995,40.4156,40.3592,40.3592,6300.0
2006-07-05 15:20:00,50.17,50.17,50.15,50.15,2300.0,40.3914,40.3914,40.3753,40.3753,2300.0
2006-07-05 15:25:00,50.18,50.18,50.15,50.15,5400.0,40.3995,40.3995,40.3753,40.3753,5400.0
2006-07-05 15:30:00,50.14,50.14,50.1,50.1,8200.0,40.3673,40.3673,40.3351,40.3351,8200.0
2006-07-05 15:35:00,50.12,50.12,50.08,50.12,500.0,40.3512,40.3512,40.319,40.3512,500.0
2006-07-05 15:40:00,50.1,50.13,50.08,50.11,4600.0,40.3351,40.3592,40.319,40.3431,4600.0
2006-07-05 15:45:00,50.11,50.19,50.11,50.19,2900.0,40.3431,40.4075,40.3431,40.4075,2900.0
2006-07-05 15:50:00,50.19,50.2,50.14,50.15,2200.0,40.4075,40.4156,40.3673,40.3753,2200.0
2006-07-05 15:55:00,50.15,50.18,50.13,50.16,34700.0,40.3753,40.3995,40.3592,40.3834,34700.0
2006-07-05 16:00:00,50.16,50.16,50.16,50.16,12500.0,40.3834,40.3834,40.3834,40.3834,12500.0
2006-07-05 16:05:00,50.11,50.11,50.11,50.11,100.0,40.3431,40.3431,40.3431,40.3431,100.0
2006-07-05 16:10:00,50.19,50.19,50.07,50.07,88300.0,40.4075,40.4075,40.3109,40.3109,88300.0
2006-07-06 09:30:00,50.22,50.29,50.13,50.29,56600.0,40.4317,40.488,40.3592,40.488,56600.0
2006-07-06 09:35:00,50.35,50.35,50.23,50.3,16100.0,40.5364,40.5364,40.4397,40.4961,16100.0
2006-07-06 09:40:00,50.3,50.3,50.22,50.23,4800.0,40.4961,40.4961,40.4317,40.4397,4800.0
2006-07-06 09:45:00,50.23,50.26,50.22,50.23,3000.0,40.4397,40.4639,40.4317,40.4397,3000.0
2006-07-06 09:50:00,50.22,50.29,50.21,50.28,3300.0,40.4317,40.488,40.4236,40.48,3300.0
2006-07-06 09:55:00,50.24,50.27,50.22,50.23,3000.0,40.4478,40.4719,40.4317,40.4397,3000.0
2006-07-06 10:00:00,50.23,50.37,50.23,50.31,5800.0,40.4397,40.5525,40.4397,40.5041,5800.0
2006-07-06 10:05:00,50.27,50.35,50.27,50.3,3000.0,40.4719,40.5364,40.4719,40.4961,3000.0
2006-07-06 10:10:00,50.32,50.35,50.28,50.32,9200.0,40.5122,40.5364,40.48,40.5122,9200.0
2006-07-06 10:15:00,50.31,50.35,50.31,50.33,4400.0,40.5041,40.5364,40.5041,40.5202,4400.0
2006-07-06 10:20:00,50.37,50.43,50.34,50.42,5300.0,40.5525,40.6008,40.5283,40.5927,5300.0
2006-07-06 10:25:00,50.42,50.49,50.4,50.45,66200.0,40.5927,40.6491,40.5766,40.6169,66200.0
2006-07-06 10:30:00,50.45,50.45,50.35,50.36,46600.0,40.6169,40.6169,40.5364,40.5444,46600.0
2006-07-06 10:35:00,50.37,50.39,50.33,50.39,32800.0,40.5525,40.5686,40.5202,40.5686,32800.0
2006-07-06 10:40:00,50.41,50.42,50.38,50.42,2700.0,40.5847,40.5927,40.5605,40.5927,2700.0
2006-07-06 10:45:00,50.4,50.41,50.38,50.38,1500.0,40.5766,40.5847,40.5605,40.5605,1500.0
2006-07-06 10:50:00,50.34,50.38,50.33,50.37,9700.0,40.5283,40.5605,40.5202,40.5525,9700.0
2006-07-06 10:55:00,50.36,50.36,50.35,50.36,1400.0,40.5444,40.5444,40.5364,40.5444,1400.0
2006-07-06 11:00:00,50.39,50.39,50.37,50.38,2400.0,40.5686,40.5686,40.5525,40.5605,2400.0
2006-07-06 11:05:00,50.37,50.39,50.37,50.37,3600.0,40.5525,40.5686,40.5525,40.5525,3600.0
2006-07-06 11:10:00,50.39,50.45,50.39,50.4,3700.0,40.5686,40.6169,40.5686,40.5766,3700.0
2006-07-06 11:15:00,50.45,50.45,50.44,50.44,2400.0,40.6169,40.6169,40.6088,40.6088,2400.0
2006-07-06 11:20:00,50.4,50.44,50.4,50.43,2600.0,40.5766,40.6088,40.5766,40.6008,2600.0
2006-07-06 11:25:00,50.43,50.45,50.42,50.44,2000.0,40.6008,40.6169,40.5927,40.6088,2000.0
2006-07-06 11:30:00,50.42,50.44,50.4,50.4,2300.0,40.5927,40.6088,40.5766,40.5766,2300.0
2006-07-06 11:35:00,50.38,50.41,50.38,50.4,2000.0,40.5605,40.5847,40.5605,40.5766,2000.0
2006-07-06 11:40:00,50.4,50.41,50.38,50.38,1200.0,40.5766,40.5847,40.5605,40.5605,1200.0
2006-07-06 11:45:00,50.41,50.42,50.36,50.36,5400.0,40.5847,40.5927,40.5444,40.5444,5400.0
2006-07-06 11:50:00,50.39,50.39,50.33,50.34,6700.0,40.5686,40.5686,40.5202,40.5283,6700.0
2006-07-06 11:55:00,50.35,50.35,50.29,50.31,1800.0,40.5364,40.5364,40.488,40.5041,1800.0
2006-07-06 12:00:00,50.31,50.34,50.31,50.33,3400.0,40.5041,40.5283,40.5041,40.5202,3400.0
2006-07-06 12:05:00,50.34,50.35,50.33,50.33,2100.0,40.5283,40.5364,40.5202,40.5202,2100.0
2006-07-06 12:10:00,50.34,50.34,50.29,50.29,6900.0,40.5283,40.5283,40.488,40.488,6900.0
2006-07-06 12:15:00,50.29,50.29,50.24,50.27,11900.0,40.488,40.488,40.4478,40.4719,11900.0
2006-07-06 12:20:00,50.26,50.26,50.22,50.26,70500.0,40.4639,40.4639,40.4317,40.4639,70500.0
2006-07-06 12:25:00,50.23,50.27,50.21,50.27,22400.0,40.4397,40.4719,40.4236,40.4719,22400.0
2006-07-06 12:30:00,50.27,50.27,50.25,50.26,1100.0,40.4719,40.4719,40.4558,40.4639,1100.0
2006-07-06 12:35:00,50.24,50.28,50.24,50.28,1900.0,40.4478,40.48,40.4478,40.48,1900.0
2006-07-06 12:40:00,50.28,50.29,50.25,50.28,1900.0,40.48,40.488,40.4558,40.48,1900.0
2006-07-06 12:45:00,50.27,50.28,50.21,50.21,1100.0,40.4719,40.48,40.4236,40.4236,1100.0
2006-07-06 12:50:00,50.25,50.28,50.25,50.28,2500.0,40.4558,40.48,40.4558,40.48,2500.0
2006-07-06 12:55:00,50.26,50.26,50.26,50.26,700.0,40.4639,40.4639,40.4639,40.4639,700.0
2006-07-06 13:00:00,50.27,50.27,50.25,50.25,7000.0,40.4719,40.4719,40.4558,40.4558,7000.0
2006-07-06 13:05:00,50.29,50.3,50.27,50.3,3500.0,40.488,40.4961,40.4719,40.4961,3500.0
2006-07-06 13:10:00,50.3,50.3,50.3,50.3,1800.0,40.4961,40.4961,40.4961,40.4961,1800.0
2006-07-06 13:15:00,50.3,50.3,50.3,50.3,500.0,40.4961,40.4961,40.4961,40.4961,500.0
2006-07-06 13:20:00,50.3,50.3,50.28,50.3,3000.0,40.4961,40.4961,40.48,40.4961,3000.0
2006-07-06 13:25:00,50.3,50.3,50.28,50.3,800.0,40.4961,40.4961,40.48,40.4961,800.0
2006-07-06 13:30:00,50.3,50.3,50.3,50.3,600.0,40.4961,40.4961,40.4961,40.4961,600.0
2006-07-06 13:35:00,50.3,50.3,50.28,50.29,700.0,40.4961,40.4961,40.48,40.488,700.0
2006-07-06 13:40:00,50.3,50.35,50.29,50.35,26100.0,40.4961,40.5364,40.488,40.5364,26100.0
2006-07-06 13:45:00,50.35,50.35,50.33,50.33,2600.0,40.5364,40.5364,40.5202,40.5202,2600.0
2006-07-06 13:50:00,50.34,50.34,50.34,50.34,600.0,40.5283,40.5283,40.5283,40.5283,600.0
2006-07-06 13:55:00,50.32,50.32,50.27,50.27,3200.0,40.5122,40.5122,40.4719,40.4719,3200.0
2006-07-06 14:00:00,50.27,50.27,50.24,50.27,1700.0,40.4719,40.4719,40.4478,40.4719,1700.0
2006-07-06 14:05:00,50.26,50.27,50.23,50.23,5300.0,40.4639,40.4719,40.4397,40.4397,5300.0
2006-07-06 14:10:00,50.25,50.25,50.18,50.2,2700.0,40.4558,40.4558,40.3995,40.4156,2700.0
2006-07-06 14:15:00,50.21,50.22,50.19,50.19,3600.0,40.4236,40.4317,40.4075,40.4075,3600.0
2006-07-06 14:20:00,50.19,50.22,50.19,50.19,7800.0,40.4075,40.4317,40.4075,40.4075,7800.0
2006-07-06 14:25:00,50.2,50.21,50.18,50.2,2400.0,40.4156,40.4236,40.3995,40.4156,2400.0
2006-07-06 14:30:00,50.2,50.2,50.16,50.16,1600.0,40.4156,40.4156,40.3834,40.3834,1600.0
2006-07-06 14:35:00,50.14,50.19,50.1,50.16,3300.0,40.3673,40.4075,40.3351,40.3834,3300.0
2006-07-06 14:40:00,50.16,50.18,50.15,50.17,2500.0,40.3834,40.3995,40.3753,40.3914,2500.0
2006-07-06 14:45:00,50.18,50.18,50.16,50.16,2600.0,40.3995,40.3995,40.3834,40.3834,2600.0
2006-07-06 14:50:00,50.16,50.18,50.15,50.18,6300.0,40.3834,40.3995,40.3753,40.3995,6300.0
2006-07-06 14:55:00,50.18,50.2,50.16,50.18,11500.0,40.3995,40.4156,40.3834,40.3995,11500.0
2006-07-06 15:00:00,50.16,50.17,50.12,50.15,3200.0,40.3834,40.3914,40.3512,40.3753,3200.0
2006-07-06 15:05:00,50.18,50.2,50.16,50.18,1700.0,40.3995,40.4156,40.3834,40.3995,1700.0
2006-07-06 15:10:00,50.16,50.21,50.16,50.21,1900.0,40.3834,40.4236,40.3834,40.4236,1900.0
2006-07-06 15:15:00,50.22,50.22,50.18,50.2,4900.0,40.4317,40.4317,40.3995,40.4156,4900.0
2006-07-06 15:20:00,50.18,50.22,50.18,50.22,5100.0,40.3995,40.4317,40.3995,40.4317,5100.0
2006-07-06 15:25:00,50.21,50.24,50.2,50.2,2600.0,40.4236,40.4478,40.4156,40.4156,2600.0
2006-07-06 15:30:00,50.18,50.18,50.14,50.18,2900.0,40.3995,40.3995,40.3673,40.3995,2900.0
2006-07-06 15:35:00,50.18,50.21,50.18,50.21,4300.0,40.3995,40.4236,40.3995,40.4236,4300.0
2006-07-06 15:40:00,50.21,50.26,50.21,50.23,12000.0,40.4236,40.4639,40.4236,40.4397,12000.0
2006-07-06 15:45:00,50.22,50.23,50.18,50.18,10400.0,40.4317,40.4397,40.3995,40.3995,10400.0
2006-07-06 15:50:00,50.19,50.26,50.18,50.25,6200.0,40.4075,40.4639,40.3995,40.4558,6200.0
2006-07-06 15:55:00,50.24,50.25,50.18,50.18,3800.0,40.4478,40.4558,40.3995,40.3995,3800.0
2006-07-06 16:00:00,50.18,50.22,50.18,50.22,1400.0,40.3995,40.4317,40.3995,40.4317,1400.0
2006-07-06 16:05:00,50.22,50.22,50.22,50.22,0.0,40.4317,40.4317,40.4317,40.4317,0.0
2006-07-06 16:10:00,50.22,50.22,50.22,50.22,0.0,40.4317,40.4317,40.4317,40.4317,0.0
2006-07-07 09:30:00,50.09,50.09,49.96,50.02,27000.0,40.327,40.327,40.2224,40.2707,27000.0
2006-07-07 09:35:00,49.99,49.99,49.94,49.94,9600.0,40.2465,40.2465,40.2063,40.2063,9600.0
2006-07-07 09:40:00,50.03,50.07,49.96,50.07,5300.0,40.2787,40.3109,40.2224,40.3109,5300.0
2006-07-07 09:45:00,49.97,50.02,49.95,50.02,42800.0,40.2304,40.2707,40.2143,40.2707,42800.0
2006-07-07 09:50:00,50.0,50.01,49.94,49.94,38500.0,40.2546,40.2626,40.2063,40.2063,38500.0
2006-07-07 09:55:00,49.94,49.99,49.91,49.99,71700.0,40.2063,40.2465,40.1821,40.2465,71700.0
2006-07-07 10:00:00,50.0,50.0,49.94,49.95,13200.0,40.2546,40.2546,40.2063,40.2143,13200.0
2006-07-07 10:05:00,49.98,49.98,49.98,49.98,1800.0,40.2385,40.2385,40.2385,40.2385,1800.0
2006-07-07 10:10:00,50.04,50.06,50.03,50.03,21100.0,40.2868,40.3029,40.2787,40.2787,21100.0
2006-07-07 10:15:00,50.06,50.08,50.06,50.06,3500.0,40.3029,40.319,40.3029,40.3029,3500.0
2006-07-07 10:20:00,50.08,50.08,50.04,50.04,10700.0,40.319,40.319,40.2868,40.2868,10700.0
2006-07-07 10:25:00,50.04,50.07,50.01,50.01,5500.0,40.2868,40.3109,40.2626,40.2626,5500.0
2006-07-07 10:30:00,50.04,50.04,50.01,50.02,2600.0,40.2868,40.2868,40.2626,40.2707,2600.0
2006-07-07 10:35:00,49.95,49.99,49.95,49.97,5100.0,40.2143,40.2465,40.2143,40.2304,5100.0
2006-07-07 10:40:00,49.98,50.01,49.95,50.01,30100.0,40.2385,40.2626,40.2143,40.2626,30100.0
2006-07-07 10:45:00,50.01,50.05,49.97,50.04,11400.0,40.2626,40.2948,40.2304,40.2868,11400.0
2006-07-07 10:50:00,50.06,50.07,50.06,50.07,2400.0,40.3029,40.3109,40.3029,40.3109,2400.0
2006-07-07 10:55:00,50.06,50.06,50.0,50.01,1100.0,40.3029,40.3029,40.2546,40.2626,1100.0
2006-07-07 11:00:00,50.01,50.04,49.98,49.98,4900.0,40.2626,40.2868,40.2385,40.2385,4900.0
2006-07-07 11:05:00,49.98,50.03,49.96,50.02,12600.0,40.2385,40.2787,40.2224,40.2707,12600.0
2006-07-07 11:10:00,50.0,50.01,50.0,50.01,3200.0,40.2546,40.2626,40.2546,40.2626,3200.0
2006-07-07 11:15:00,50.01,50.04,49.99,50.04,2700.0,40.2626,40.2868,40.2465,40.2868,2700.0
2006-07-07 11:20:00,50.01,50.01,49.98,49.98,53900.0,40.2626,40.2626,40.2385,40.2385,53900.0
2006-07-07 11:25:00,50.02,50.02,50.02,50.02,300.0,40.2707,40.2707,40.2707,40.2707,300.0
2006-07-07 11:30:00,49.98,50.08,49.98,50.08,500.0,40.2385,40.319,40.2385,40.319,500.0
2006-07-07 11:35:00,50.12,50.15,50.1,50.1,1900.0,40.3512,40.3753,40.3351,40.3351,1900.0
2006-07-07 11:40:00,50.16,50.18,50.15,50.18,8400.0,40.3834,40.3995,40.3753,40.3995,8400.0
2006-07-07 11:45:00,50.17,50.17,50.16,50.16,2800.0,40.3914,40.3914,40.3834,40.3834,2800.0
2006-07-07 11:50:00,50.16,50.16,50.16,50.16,4700.0,40.3834,40.3834,40.3834,40.3834,4700.0
2006-07-07 11:55:00,50.14,50.14,50.1,50.1,3300.0,40.3673,40.3673,40.3351,40.3351,3300.0
2006-07-07 12:00:00,50.11,50.13,50.1,50.12,3000.0,40.3431,40.3592,40.3351,40.3512,3000.0
2006-07-07 12:05:00,50.11,50.11,50.07,50.07,1900.0,40.3431,40.3431,40.3109,40.3109,1900.0
2006-07-07 12:10:00,50.07,50.07,50.07,50.07,200.0,40.3109,40.3109,40.3109,40.3109,200.0
2006-07-07 12:15:00,50.09,50.09,50.09,50.09,200.0,40.327,40.327,40.327,40.327,200.0
2006-07-07 12:20:00,50.11,50.16,50.11,50.16,1300.0,40.3431,40.3834,40.3431,40.3834,1300.0
2006-07-07 12:25:00,50.15,50.17,50.14,50.17,3000.0,40.3753,40.3914,40.3673,40.3914,3000.0
2006-07-07 12:30:00,50.14,50.17,50.14,50.14,7200.0,40.3673,40.3914,40.3673,40.3673,7200.0
2006-07-07 12:35:00,50.19,50.2,50.19,50.2,4700.0,40.4075,40.4156,40.4075,40.4156,4700.0
2006-07-07 12:40:00,50.2,50.2,50.2,50.2,400.0,40.4156,40.4156,40.4156,40.4156,400.0
2006-07-07 12:45:00,50.2,50.2,50.16,50.16,4000.0,40.4156,40.4156,40.3834,40.3834,4000.0
2006-07-07 12:50:00,50.18,50.18,50.16,50.16,1500.0,40.3995,40.3995,40.3834,40.3834,1500.0
2006-07-07 12:55:00,50.17,50.17,50.15,50.15,2900.0,40.3914,40.3914,40.3753,40.3753,2900.0
2006-07-07 13:00:00,50.11,50.11,50.08,50.1,6700.0,40.3431,40.3431,40.319,40.3351,6700.0
2006-07-07 13:05:00,50.1,50.1,50.1,50.1,900.0,40.3351,40.3351,40.3351,40.3351,900.0
2006-07-07 13:10:00,50.06,50.06,50.02,50.02,2000.0,40.3029,40.3029,40.2707,40.2707,2000.0
2006-07-07 13:15:00,50.02,50.02,49.95,49.95,3200.0,40.2707,40.2707,40.2143,40.2143,3200.0
2006-07-07 13:20:00,49.95,50.0,49.95,49.98,6300.0,40.2143,40.2546,40.2143,40.2385,6300.0
2006-07-07 13:25:00,49.99,50.03,49.99,50.01,3300.0,40.2465,40.2787,40.2465,40.2626,3300.0
2006-07-07 13:30:00,50.01,50.01,49.97,49.97,3500.0,40.2626,40.2626,40.2304,40.2304,3500.0
2006-07-07 13:35:00,50.01,50.01,50.0,50.0,800.0,40.2626,40.2626,40.2546,40.2546,800.0
2006-07-07 13:40:00,49.98,50.01,49.98,49.99,1900.0,40.2385,40.2626,40.2385,40.2465,1900.0
2006-07-07 13:45:00,50.01,50.02,50.01,50.02,1700.0,40.2626,40.2707,40.2626,40.2707,1700.0
2006-07-07 13:50:00,49.99,50.02,49.99,50.02,5600.0,40.2465,40.2707,40.2465,40.2707,5600.0
2006-07-07 13:55:00,49.99,50.01,49.98,50.01,800.0,40.2465,40.2626,40.2385,40.2626,800.0
2006-07-07 14:00:00,50.0,50.05,50.0,50.02,5100.0,40.2546,40.2948,40.2546,40.2707,5100.0
2006-07-07 14:05:00,50.05,50.06,50.01,50.02,4700.0,40.2948,40.3029,40.2626,40.2707,4700.0
2006-07-07 14:10:00,50.02,50.02,50.02,50.02,0.0,40.2707,40.2707,40.2707,40.2707,0.0
2006-07-07 14:15:00,50.01,50.05,50.01,50.01,6100.0,40.2626,40.2948,40.2626,40.2626,6100.0
2006-07-07 14:20:00,50.0,50.0,50.0,50.0,400.0,40.2546,40.2546,40.2546,40.2546,400.0
2006-07-07 14:25:00,49.99,49.99,49.99,49.99,1000.0,40.2465,40.2465,40.2465,40.2465,1000.0
2006-07-07 14:30:00,50.02,50.02,49.97,49.97,200.0,40.2707,40.2707,40.2304,40.2304,200.0
2006-07-07 14:35:00,49.94,49.94,49.9,49.9,2600.0,40.2063,40.2063,40.1741,40.1741,2600.0
2006-07-07 14:40:00,49.9,49.9,49.83,49.83,3600.0,40.1741,40.1741,40.1177,40.1177,3600.0
2006-07-07 14:45:00,49.81,49.85,49.79,49.81,1800.0,40.1016,40.1338,40.0855,40.1016,1800.0
2006-07-07 14:50:00,49.83,49.84,49.8,49.8,8000.0,40.1177,40.1258,40.0936,40.0936,8000.0
2006-07-07 14:55:00,49.8,49.8,49.7,49.7,6500.0,40.0936,40.0936,40.013,40.013,6500.0
2006-07-07 15:00:00,49.75,49.78,49.73,49.78,1400.0,40.0533,40.0774,40.0372,40.0774,1400.0
2006-07-07 15:05:00,49.78,49.79,49.72,49.72,25500.0,40.0774,40.0855,40.0291,40.0291,25500.0
2006-07-07 15:10:00,49.74,49.74,49.67,49.67,18100.0,40.0452,40.0452,39.9889,39.9889,18100.0
2006-07-07 15:15:00,49.69,49.76,49.69,49.76,8700.0,40.005,40.0613,40.005,40.0613,8700.0
2006-07-07 15:20:00,49.7,49.7,49.64,49.64,2000.0,40.013,40.013,39.9647,39.9647,2000.0
2006-07-07 15:25:00,49.66,49.72,49.66,49.7,8900.0,39.9808,40.0291,39.9808,40.013,8900.0
2006-07-07 15:30:00,49.7,49.7,49.69,49.7,13900.0,40.013,40.013,40.005,40.013,13900.0
2006-07-07 15:35:00,49.7,49.7,49.66,49.66,4700.0,40.013,40.013,39.9808,39.9808,4700.0
2006-07-07 15:40:00,49.7,49.75,49.7,49.75,9400.0,40.013,40.0533,40.013,40.0533,9400.0
2006-07-07 15:45:00,49.75,49.79,49.7,49.74,5300.0,40.0533,40.0855,40.013,40.0452,5300.0
2006-07-07 15:50:00,49.74,49.79,49.74,49.79,3800.0,40.0452,40.0855,40.0452,40.0855,3800.0
2006-07-07 15:55:00,49.79,49.79,49.74,49.79,4900.0,40.0855,40.0855,40.0452,40.0855,4900.0
2006-07-07 16:00:00,49.73,49.73,49.73,49.73,1100.0,40.0372,40.0372,40.0372,40.0372,1100.0
2006-07-07 16:05:00,49.73,49.73,49.73,49.73,0.0,40.0372,40.0372,40.0372,40.0372,0.0
2006-07-07 16:10:00,49.73,49.73,49.73,49.73,0.0,40.0372,40.0372,40.0372,40.0372,0.0
2006-07-10 09:30:00,50.05,50.05,50.05,50.05,16300.0,40.2948,40.2948,40.2948,40.2948,16300.0
2006-07-10 09:35:00,49.97,50.0,49.97,50.0,16000.0,40.2304,40.2546,40.2304,40.2546,16000.0
2006-07-10 09:40:00,50.02,50.07,49.97,49.97,1700.0,40.2707,40.3109,40.2304,40.2304,1700.0
2006-07-10 09:45:00,49.96,50.03,49.96,50.02,2100.0,40.2224,40.2787,40.2224,40.2707,2100.0
2006-07-10 09:50:00,50.02,50.02,49.92,49.92,6800.0,40.2707,40.2707,40.1902,40.1902,6800.0
2006-07-10 09:55:00,49.92,49.92,49.92,49.92,1500.0,40.1902,40.1902,40.1902,40.1902,1500.0
2006-07-10 10:00:00,50.0,50.0,50.0,50.0,500.0,40.2546,40.2546,40.2546,40.2546,500.0
2006-07-10 10:05:00,49.94,50.05,49.94,50.05,9500.0,40.2063,40.2948,40.2063,40.2948,9500.0
2006-07-10 10:10:00,50.05,50.05,50.05,50.05,600.0,40.2948,40.2948,40.2948,40.2948,600.0
2006-07-10 10:15:00,50.02,50.02,50.02,50.02,200.0,40.2707,40.2707,40.2707,40.2707,200.0
2006-07-10 10:20:00,49.94,49.98,49.93,49.93,7200.0,40.2063,40.2385,40.1982,40.1982,7200.0
2006-07-10 10:25:00,49.91,49.98,49.91,49.98,10600.0,40.1821,40.2385,40.1821,40.2385,10600.0
2006-07-10 10:30:00,49.92,49.92,49.92,49.92,100.0,40.1902,40.1902,40.1902,40.1902,100.0
2006-07-10 10:35:00,49.93,49.93,49.89,49.9,24800.0,40.1982,40.1982,40.166,40.1741,24800.0
2006-07-10 10:40:00,49.92,49.92,49.89,49.91,5300.0,40.1902,40.1902,40.166,40.1821,5300.0
2006-07-10 10:45:00,49.97,49.98,49.95,49.98,8100.0,40.2304,40.2385,40.2143,40.2385,8100.0
2006-07-10 10:50:00,49.97,49.98,49.97,49.98,3900.0,40.2304,40.2385,40.2304,40.2385,3900.0
2006-07-10 10:55:00,50.03,50.03,49.99,50.02,6800.0,40.2787,40.2787,40.2465,40.2707,6800.0
2006-07-10 11:00:00,50.0,50.03,49.98,49.98,6200.0,40.2546,40.2787,40.2385,40.2385,6200.0
2006-07-10 11:05:00,50.01,50.02,49.98,50.0,700.0,40.2626,40.2707,40.2385,40.2546,700.0
2006-07-10 11:10:00,50.0,50.0,49.97,49.97,1300.0,40.2546,40.2546,40.2304,40.2304,1300.0
2006-07-10 11:15:00,49.97,49.98,49.94,49.98,4400.0,40.2304,40.2385,40.2063,40.2385,4400.0
2006-07-10 11:20:00,49.96,49.96,49.93,49.93,1900.0,40.2224,40.2224,40.1982,40.1982,1900.0
2006-07-10 11:25:00,49.96,49.96,49.96,49.96,1900.0,40.2224,40.2224,40.2224,40.2224,1900.0
2006-07-10 11:30:00,49.93,49.96,49.92,49.95,3500.0,40.1982,40.2224,40.1902,40.2143,3500.0
2006-07-10 11:35:00,49.9,49.9,49.88,49.9,11800.0,40.1741,40.1741,40.158,40.1741,11800.0
2006-07-10 11:40:00,49.87,49.88,49.86,49.86,21500.0,40.1499,40.158,40.1419,40.1419,21500.0
2006-07-10 11:45:00,49.85,49.85,49.85,49.85,100.0,40.1338,40.1338,40.1338,40.1338,100.0
2006-07-10 11:50:00,49.88,49.91,49.87,49.91,700.0,40.158,40.1821,40.1499,40.1821,700.0
2006-07-10 11:55:00,49.91,49.91,49.89,49.89,3700.0,40.1821,40.1821,40.166,40.166,3700.0
2006-07-10 12:00:00,49.87,49.87,49.84,49.84,1000.0,40.1499,40.1499,40.1258,40.1258,1000.0
2006-07-10 12:05:00,49.83,49.83,49.83,49.83,300.0,40.1177,40.1177,40.1177,40.1177,300.0
2006-07-10 12:10:00,49.83,49.84,49.81,49.84,2900.0,40.1177,40.1258,40.1016,40.1258,2900.0
2006-07-10 12:15:00,49.84,49.87,49.84,49.87,1700.0,40.1258,40.1499,40.1258,40.1499,1700.0
2006-07-10 12:20:00,49.87,49.87,49.87,49.87,1000.0,40.1499,40.1499,40.1499,40.1499,1000.0
2006-07-10 12:25:00,49.85,49.85,49.85,49.85,200.0,40.1338,40.1338,40.1338,40.1338,200.0
2006-07-10 12:30:00,49.85,49.85,49.85,49.85,0.0,40.1338,40.1338,40.1338,40.1338,0.0
2006-07-10 12:35:00,49.9,49.91,49.88,49.89,500.0,40.1741,40.1821,40.158,40.166,500.0
2006-07-10 12:40:00,49.86,49.86,49.85,49.85,1000.0,40.1419,40.1419,40.1338,40.1338,1000.0
2006-07-10 12:45:00,49.87,49.9,49.87,49.88,2700.0,40.1499,40.1741,40.1499,40.158,2700.0
2006-07-10 12:50:00,49.88,49.88,49.82,49.82,1100.0,40.158,40.158,40.1097,40.1097,1100.0
2006-07-10 12:55:00,49.85,49.85,49.85,49.85,600.0,40.1338,40.1338,40.1338,40.1338,600.0
2006-07-10 13:00:00,49.82,49.82,49.81,49.81,5400.0,40.1097,40.1097,40.1016,40.1016,5400.0
2006-07-10 13:05:00,49.81,49.81,49.81,49.81,0.0,40.1016,40.1016,40.1016,40.1016,0.0
2006-07-10 13:10:00,49.77,49.77,49.77,49.77,100.0,40.0694,40.0694,40.0694,40.0694,100.0
2006-07-10 13:15:00,49.75,49.77,49.75,49.77,400.0,40.0533,40.0694,40.0533,40.0694,400.0
2006-07-10 13:20:00,49.75,49.76,49.73,49.73,23000.0,40.0533,40.0613,40.0372,40.0372,23000.0
2006-07-10 13:25:00,49.74,49.78,49.74,49.75,8700.0,40.0452,40.0774,40.0452,40.0533,8700.0
2006-07-10 13:30:00,49.78,49.78,49.73,49.73,3100.0,40.0774,40.0774,40.0372,40.0372,3100.0
2006-07-10 13:35:00,49.71,49.72,49.71,49.72,400.0,40.0211,40.0291,40.0211,40.0291,400.0
2006-07-10 13:40:00,49.71,49.72,49.71,49.72,2600.0,40.0211,40.0291,40.0211,40.0291,2600.0
2006-07-10 13:45:00,49.72,49.77,49.72,49.77,10900.0,40.0291,40.0694,40.0291,40.0694,10900.0
2006-07-10 13:50:00,49.75,49.78,49.75,49.78,1200.0,40.0533,40.0774,40.0533,40.0774,1200.0
2006-07-10 13:55:00,49.78,49.78,49.78,49.78,500.0,40.0774,40.0774,40.0774,40.0774,500.0
2006-07-10 14:00:00,49.75,49.76,49.74,49.76,5500.0,40.0533,40.0613,40.0452,40.0613,5500.0
2006-07-10 14:05:00,49.75,49.75,49.75,49.75,300.0,40.0533,40.0533,40.0533,40.0533,300.0
2006-07-10 14:10:00,49.72,49.72,49.69,49.69,3400.0,40.0291,40.0291,40.005,40.005,3400.0
2006-07-10 14:15:00,49.69,49.72,49.69,49.72,1900.0,40.005,40.0291,40.005,40.0291,1900.0
2006-07-10 14:20:00,49.73,49.73,49.71,49.73,12100.0,40.0372,40.0372,40.0211,40.0372,12100.0
2006-07-10 14:25:00,49.72,49.76,49.71,49.71,54500.0,40.0291,40.0613,40.0211,40.0211,54500.0
2006-07-10 14:30:00,49.68,49.68,49.65,49.65,800.0,39.9969,39.9969,39.9728,39.9728,800.0
2006-07-10 14:35:00,49.62,49.63,49.6,49.63,12300.0,39.9486,39.9567,39.9325,39.9567,12300.0
2006-07-10 14:40:00,49.61,49.61,49.57,49.58,20000.0,39.9406,39.9406,39.9084,39.9164,20000.0
2006-07-10 14:45:00,49.55,49.58,49.55,49.58,1300.0,39.8923,39.9164,39.8923,39.9164,1300.0
2006-07-10 14:50:00,49.58,49.59,49.57,49.58,4800.0,39.9164,39.9245,39.9084,39.9164,4800.0
2006-07-10 14:55:00,49.57,49.57,49.55,49.56,2300.0,39.9084,39.9084,39.8923,39.9003,2300.0
2006-07-10 15:00:00,49.55,49.57,49.53,49.54,144400.0,39.8923,39.9084,39.8762,39.8842,144400.0
2006-07-10 15:05:00,49.55,49.56,49.53,49.56,5800.0,39.8923,39.9003,39.8762,39.9003,5800.0
2006-07-10 15:10:00,49.56,49.61,49.56,49.61,1100.0,39.9003,39.9406,39.9003,39.9406,1100.0
2006-07-10 15:15:00,49.58,49.63,49.58,49.62,2100.0,39.9164,39.9567,39.9164,39.9486,2100.0
2006-07-10 15:20:00,49.64,49.66,49.64,49.66,1100.0,39.9647,39.9808,39.9647,39.9808,1100.0
2006-07-10 15:25:00,49.71,49.73,49.69,49.69,2300.0,40.0211,40.0372,40.005,40.005,2300.0
2006-07-10 15:30:00,49.67,49.71,49.67,49.69,600.0,39.9889,40.0211,39.9889,40.005,600.0
2006-07-10 15:35:00,49.7,49.7,49.66,49.66,6800.0,40.013,40.013,39.9808,39.9808,6800.0
2006-07-10 15:40:00,49.67,49.7,49.65,49.65,7700.0,39.9889,40.013,39.9728,39.9728,7700.0
2006-07-10 15:45:00,49.67,49.74,49.65,49.74,25100.0,39.9889,40.0452,39.9728,40.0452,25100.0
2006-07-10 15:50:00,49.74,49.74,49.69,49.74,3200.0,40.0452,40.0452,40.005,40.0452,3200.0
2006-07-10 15:55:00,49.74,49.74,49.64,49.68,6900.0,40.0452,40.0452,39.9647,39.9969,6900.0
2006-07-10 16:00:00,49.68,49.68,49.68,49.68,0.0,39.9969,39.9969,39.9969,39.9969,0.0
2006-07-10 16:05:00,49.68,49.68,49.68,49.68,0.0,39.9969,39.9969,39.9969,39.9969,0.0
2006-07-10 16:10:00,49.68,49.68,49.68,49.68,0.0,39.9969,39.9969,39.9969,39.9969,0.0
2006-07-11 09:30:00,49.69,49.69,49.59,49.59,26200.0,40.005,40.005,39.9245,39.9245,26200.0
2006-07-11 09:35:00,49.57,49.59,49.52,49.58,1300.0,39.9084,39.9245,39.8681,39.9164,1300.0
2006-07-11 09:40:00,49.55,49.55,49.51,49.51,200.0,39.8923,39.8923,39.8601,39.8601,200.0
2006-07-11 09:45:00,49.55,49.55,49.55,49.55,400.0,39.8923,39.8923,39.8923,39.8923,400.0
2006-07-11 09:50:00,49.58,49.61,49.56,49.57,15900.0,39.9164,39.9406,39.9003,39.9084,15900.0
2006-07-11 09:55:00,49.59,49.61,49.57,49.57,5500.0,39.9245,39.9406,39.9084,39.9084,5500.0
2006-07-11 10:00:00,49.56,49.57,49.5,49.5,15200.0,39.9003,39.9084,39.852,39.852,15200.0
2006-07-11 10:05:00,49.53,49.53,49.5,49.5,9300.0,39.8762,39.8762,39.852,39.852,9300.0
2006-07-11 10:10:00,49.5,49.5,49.43,49.44,2100.0,39.852,39.852,39.7957,39.8037,2100.0
2006-07-11 10:15:00,49.5,49.5,49.49,49.49,2900.0,39.852,39.852,39.844,39.844,2900.0
2006-07-11 10:20:00,49.55,49.55,49.55,49.55,400.0,39.8923,39.8923,39.8923,39.8923,400.0
2006-07-11 10:25:00,49.54,49.55,49.54,49.54,1900.0,39.8842,39.8923,39.8842,39.8842,1900.0
2006-07-11 10:30:00,49.54,49.54,49.54,49.54,0.0,39.8842,39.8842,39.8842,39.8842,0.0
2006-07-11 10:35:00,49.38,49.43,49.38,49.42,7100.0,39.7554,39.7957,39.7554,39.7876,7100.0
2006-07-11 10:40:00,49.45,49.45,49.44,49.45,700.0,39.8118,39.8118,39.8037,39.8118,700.0
2006-07-11 10:45:00,49.4,49.44,49.39,49.4,2800.0,39.7715,39.8037,39.7635,39.7715,2800.0
2006-07-11 10:50:00,49.4,49.4,49.4,49.4,0.0,39.7715,39.7715,39.7715,39.7715,0.0
2006-07-11 10:55:00,49.36,49.37,49.34,49.34,1400.0,39.7393,39.7474,39.7232,39.7232,1400.0
2006-07-11 11:00:00,49.39,49.4,49.35,49.37,3700.0,39.7635,39.7715,39.7313,39.7474,3700.0
2006-07-11 11:05:00,49.37,49.41,49.37,49.41,500.0,39.7474,39.7796,39.7474,39.7796,500.0
2006-07-11 11:10:00,49.42,49.42,49.42,49.42,1800.0,39.7876,39.7876,39.7876,39.7876,1800.0
2006-07-11 11:15:00,49.4,49.41,49.37,49.39,4000.0,39.7715,39.7796,39.7474,39.7635,4000.0
2006-07-11 11:20:00,49.4,49.43,49.4,49.42,1700.0,39.7715,39.7957,39.7715,39.7876,1700.0
2006-07-11 11:25:00,49.42,49.44,49.42,49.44,700.0,39.7876,39.8037,39.7876,39.8037,700.0
2006-07-11 11:30:00,49.43,49.46,49.43,49.43,2800.0,39.7957,39.8198,39.7957,39.7957,2800.0
2006-07-11 11:35:00,49.43,49.45,49.42,49.42,2300.0,39.7957,39.8118,39.7876,39.7876,2300.0
2006-07-11 11:40:00,49.45,49.45,49.45,49.45,100.0,39.8118,39.8118,39.8118,39.8118,100.0
2006-07-11 11:45:00,49.43,49.48,49.43,49.48,3200.0,39.7957,39.8359,39.7957,39.8359,3200.0
2006-07-11 11:50:00,49.47,49.47,49.44,49.46,2900.0,39.8279,39.8279,39.8037,39.8198,2900.0
2006-07-11 11:55:00,49.44,49.45,49.41,49.41,4800.0,39.8037,39.8118,39.7796,39.7796,4800.0
2006-07-11 12:00:00,49.44,49.44,49.44,49.44,600.0,39.8037,39.8037,39.8037,39.8037,600.0
2006-07-11 12:05:00,49.43,49.43,49.43,49.43,1500.0,39.7957,39.7957,39.7957,39.7957,1500.0
2006-07-11 12:10:00,49.42,49.48,49.42,49.47,3700.0,39.7876,39.8359,39.7876,39.8279,3700.0
2006-07-11 12:15:00,49.49,49.49,49.46,49.46,1200.0,39.844,39.844,39.8198,39.8198,1200.0
2006-07-11 12:20:00,49.5,49.51,49.49,49.49,3000.0,39.852,39.8601,39.844,39.844,3000.0
2006-07-11 12:25:00,49.49,49.49,49.49,49.49,400.0,39.844,39.844,39.844,39.844,400.0
2006-07-11 12:30:00,49.46,49.46,49.45,49.45,12300.0,39.8198,39.8198,39.8118,39.8118,12300.0
2006-07-11 12:35:00,49.45,49.48,49.44,49.46,61900.0,39.8118,39.8359,39.8037,39.8198,61900.0
2006-07-11 12:40:00,49.45,49.45,49.42,49.42,2000.0,39.8118,39.8118,39.7876,39.7876,2000.0
2006-07-11 12:45:00,49.45,49.45,49.42,49.42,2000.0,39.8118,39.8118,39.7876,39.7876,2000.0
2006-07-11 12:50:00,49.42,49.42,49.4,49.4,600.0,39.7876,39.7876,39.7715,39.7715,600.0
2006-07-11 12:55:00,49.39,49.42,49.39,49.39,3300.0,39.7635,39.7876,39.7635,39.7635,3300.0
2006-07-11 13:00:00,49.39,49.39,49.38,49.39,3600.0,39.7635,39.7635,39.7554,39.7635,3600.0
2006-07-11 13:05:00,49.38,49.4,49.37,49.39,1600.0,39.7554,39.7715,39.7474,39.7635,1600.0
2006-07-11 13:10:00,49.39,49.39,49.37,49.37,1200.0,39.7635,39.7635,39.7474,39.7474,1200.0
2006-07-11 13:15:00,49.4,49.4,49.37,49.37,800.0,39.7715,39.7715,39.7474,39.7474,800.0
2006-07-11 13:20:00,49.39,49.39,49.38,49.39,74100.0,39.7635,39.7635,39.7554,39.7635,74100.0
2006-07-11 13:25:00,49.39,49.42,49.39,49.42,72000.0,39.7635,39.7876,39.7635,39.7876,72000.0
2006-07-11 13:30:00,49.38,49.4,49.38,49.38,7500.0,39.7554,39.7715,39.7554,39.7554,7500.0
2006-07-11 13:35:00,49.38,49.41,49.38,49.38,5300.0,39.7554,39.7796,39.7554,39.7554,5300.0
2006-07-11 13:40:00,49.38,49.38,49.35,49.35,11600.0,39.7554,39.7554,39.7313,39.7313,11600.0
2006-07-11 13:45:00,49.41,49.44,49.4,49.44,7600.0,39.7796,39.8037,39.7715,39.8037,7600.0
2006-07-11 13:50:00,49.45,49.46,49.45,49.46,1600.0,39.8118,39.8198,39.8118,39.8198,1600.0
2006-07-11 13:55:00,49.51,49.57,49.49,49.57,6900.0,39.8601,39.9084,39.844,39.9084,6900.0
2006-07-11 14:00:00,49.53,49.53,49.51,49.51,4200.0,39.8762,39.8762,39.8601,39.8601,4200.0
2006-07-11 14:05:00,49.5,49.58,49.5,49.58,3300.0,39.852,39.9164,39.852,39.9164,3300.0
2006-07-11 14:10:00,49.62,49.66,49.62,49.65,10000.0,39.9486,39.9808,39.9486,39.9728,10000.0
2006-07-11 14:15:00,49.69,49.73,49.68,49.7,8700.0,40.005,40.0372,39.9969,40.013,8700.0
2006-07-11 14:20:00,49.66,49.66,49.63,49.66,1000.0,39.9808,39.9808,39.9567,39.9808,1000.0
2006-07-11 14:25:00,49.68,49.75,49.68,49.69,17100.0,39.9969,40.0533,39.9969,40.005,17100.0
2006-07-11 14:30:00,49.69,49.69,49.66,49.66,3200.0,40.005,40.005,39.9808,39.9808,3200.0
2006-07-11 14:35:00,49.68,49.68,49.6,49.61,25400.0,39.9969,39.9969,39.9325,39.9406,25400.0
2006-07-11 14:40:00,49.61,49.66,49.58,49.58,2800.0,39.9406,39.9808,39.9164,39.9164,2800.0
2006-07-11 14:45:00,49.58,49.65,49.58,49.65,2500.0,39.9164,39.9728,39.9164,39.9728,2500.0
2006-07-11 14:50:00,49.66,49.66,49.64,49.64,1300.0,39.9808,39.9808,39.9647,39.9647,1300.0
2006-07-11 14:55:00,49.63,49.64,49.61,49.64,1100.0,39.9567,39.9647,39.9406,39.9647,1100.0
2006-07-11 15:00:00,49.63,49.64,49.6,49.6,4700.0,39.9567,39.9647,39.9325,39.9325,4700.0
2006-07-11 15:05:00,49.62,49.69,49.62,49.65,4500.0,39.9486,40.005,39.9486,39.9728,4500.0
2006-07-11 15:10:00,49.7,49.75,49.7,49.75,7400.0,40.013,40.0533,40.013,40.0533,7400.0
2006-07-11 15:15:00,49.78,49.78,49.74,49.74,200.0,40.0774,40.0774,40.0452,40.0452,200.0
2006-07-11 15:20:00,49.85,49.85,49.85,49.85,600.0,40.1338,40.1338,40.1338,40.1338,600.0
2006-07-11 15:25:00,49.89,49.91,49.86,49.91,4800.0,40.166,40.1821,40.1419,40.1821,4800.0
2006-07-11 15:30:00,49.82,49.88,49.82,49.82,1100.0,40.1097,40.158,40.1097,40.1097,1100.0
2006-07-11 15:35:00,49.85,49.97,49.85,49.97,4900.0,40.1338,40.2304,40.1338,40.2304,4900.0
2006-07-11 15:40:00,49.89,49.94,49.89,49.89,600.0,40.166,40.2063,40.166,40.166,600.0
2006-07-11 15:45:00,49.98,49.98,49.94,49.94,1200.0,40.2385,40.2385,40.2063,40.2063,1200.0
2006-07-11 15:50:00,49.95,49.95,49.89,49.9,15900.0,40.2143,40.2143,40.166,40.1741,15900.0
2006-07-11 15:55:00,49.93,49.93,49.85,49.88,3000.0,40.1982,40.1982,40.1338,40.158,3000.0
2006-07-11 16:00:00,49.86,49.86,49.86,49.86,4000.0,40.1419,40.1419,40.1419,40.1419,4000.0
2006-07-11 16:05:00,49.86,49.86,49.86,49.86,0.0,40.1419,40.1419,40.1419,40.1419,0.0
2006-07-11 16:10:00,49.93,49.93,49.93,49.93,1000.0,40.1982,40.1982,40.1982,40.1982,1000.0
2006-07-12 09:30:00,49.78,49.85,49.78,49.85,30900.0,40.0774,40.1338,40.0774,40.1338,30900.0
2006-07-12 09:35:00,49.94,49.94,49.78,49.78,18800.0,40.2063,40.2063,40.0774,40.0774,18800.0
2006-07-12 09:40:00,49.85,49.85,49.8,49.8,4200.0,40.1338,40.1338,40.0936,40.0936,4200.0
2006-07-12 09:45:00,49.82,49.91,49.82,49.85,9000.0,40.1097,40.1821,40.1097,40.1338,9000.0
2006-07-12 09:50:00,49.87,49.87,49.8,49.84,5000.0,40.1499,40.1499,40.0936,40.1258,5000.0
2006-07-12 09:55:00,49.85,49.89,49.83,49.84,12400.0,40.1338,40.166,40.1177,40.1258,12400.0
2006-07-12 10:00:00,49.82,49.82,49.8,49.8,10400.0,40.1097,40.1097,40.0936,40.0936,10400.0
2006-07-12 10:05:00,49.8,49.8,49.8,49.8,400.0,40.0936,40.0936,40.0936,40.0936,400.0
2006-07-12 10:10:00,49.75,49.75,49.75,49.75,200.0,40.0533,40.0533,40.0533,40.0533,200.0
2006-07-12 10:15:00,49.82,49.82,49.79,49.79,25500.0,40.1097,40.1097,40.0855,40.0855,25500.0
2006-07-12 10:20:00,49.75,49.75,49.72,49.72,7500.0,40.0533,40.0533,40.0291,40.0291,7500.0
2006-07-12 10:25:00,49.75,49.79,49.73,49.75,25600.0,40.0533,40.0855,40.0372,40.0533,25600.0
2006-07-12 10:30:00,49.72,49.72,49.7,49.7,5100.0,40.0291,40.0291,40.013,40.013,5100.0
2006-07-12 10:35:00,49.65,49.67,49.62,49.65,6300.0,39.9728,39.9889,39.9486,39.9728,6300.0
2006-07-12 10:40:00,49.61,49.66,49.61,49.66,1000.0,39.9406,39.9808,39.9406,39.9808,1000.0
2006-07-12 10:45:00,49.64,49.64,49.64,49.64,1200.0,39.9647,39.9647,39.9647,39.9647,1200.0
2006-07-12 10:50:00,49.6,49.61,49.57,49.58,9600.0,39.9325,39.9406,39.9084,39.9164,9600.0
2006-07-12 10:55:00,49.58,49.58,49.58,49.58,600.0,39.9164,39.9164,39.9164,39.9164,600.0
2006-07-12 11:00:00,49.6,49.62,49.6,49.62,1300.0,39.9325,39.9486,39.9325,39.9486,1300.0
2006-07-12 11:05:00,49.6,49.6,49.58,49.58,1900.0,39.9325,39.9325,39.9164,39.9164,1900.0
2006-07-12 11:10:00,49.62,49.62,49.62,49.62,6000.0,39.9486,39.9486,39.9486,39.9486,6000.0
2006-07-12 11:15:00,49.62,49.62,49.62,49.62,0.0,39.9486,39.9486,39.9486,39.9486,0.0
2006-07-12 11:20:00,49.57,49.61,49.57,49.61,1100.0,39.9084,39.9406,39.9084,39.9406,1100.0
2006-07-12 11:25:00,49.59,49.6,49.58,49.58,3100.0,39.9245,39.9325,39.9164,39.9164,3100.0
2006-07-12 11:30:00,49.59,49.64,49.59,49.6,3000.0,39.9245,39.9647,39.9245,39.9325,3000.0
2006-07-12 11:35:00,49.65,49.65,49.65,49.65,400.0,39.9728,39.9728,39.9728,39.9728,400.0
2006-07-12 11:40:00,49.62,49.64,49.61,49.63,1200.0,39.9486,39.9647,39.9406,39.9567,1200.0
2006-07-12 11:45:00,49.61,49.65,49.61,49.65,4300.0,39.9406,39.9728,39.9406,39.9728,4300.0
2006-07-12 11:50:00,49.65,49.68,49.63,49.64,800.0,39.9728,39.9969,39.9567,39.9647,800.0
2006-07-12 11:55:00,49.66,49.67,49.66,49.67,600.0,39.9808,39.9889,39.9808,39.9889,600.0
2006-07-12 12:00:00,49.67,49.68,49.65,49.68,5600.0,39.9889,39.9969,39.9728,39.9969,5600.0
2006-07-12 12:05:00,49.7,49.7,49.68,49.68,700.0,40.013,40.013,39.9969,39.9969,700.0
2006-07-12 12:10:00,49.65,49.65,49.58,49.64,6100.0,39.9728,39.9728,39.9164,39.9647,6100.0
2006-07-12 12:15:00,49.6,49.62,49.58,49.61,800.0,39.9325,39.9486,39.9164,39.9406,800.0
2006-07-12 12:20:00,49.53,49.54,49.52,49.53,4700.0,39.8762,39.8842,39.8681,39.8762,4700.0
2006-07-12 12:25:00,49.54,49.54,49.48,49.48,3700.0,39.8842,39.8842,39.8359,39.8359,3700.0
2006-07-12 12:30:00,49.53,49.53,49.53,49.53,200.0,39.8762,39.8762,39.8762,39.8762,200.0
2006-07-12 12:35:00,49.54,49.55,49.5,49.5,5300.0,39.8842,39.8923,39.852,39.852,5300.0
2006-07-12 12:40:00,49.52,49.56,49.49,49.51,59500.0,39.8681,39.9003,39.844,39.8601,59500.0
2006-07-12 12:45:00,49.5,49.5,49.47,49.47,600.0,39.852,39.852,39.8279,39.8279,600.0
2006-07-12 12:50:00,49.54,49.54,49.53,49.54,1300.0,39.8842,39.8842,39.8762,39.8842,1300.0
2006-07-12 12:55:00,49.5,49.51,49.49,49.51,1200.0,39.852,39.8601,39.844,39.8601,1200.0
2006-07-12 13:00:00,49.54,49.54,49.43,49.43,4800.0,39.8842,39.8842,39.7957,39.7957,4800.0
2006-07-12 13:05:00,49.45,49.45,49.42,49.42,10700.0,39.8118,39.8118,39.7876,39.7876,10700.0
2006-07-12 13:10:00,49.37,49.4,49.37,49.4,1000.0,39.7474,39.7715,39.7474,39.7715,1000.0
2006-07-12 13:15:00,49.39,49.43,49.39,49.43,700.0,39.7635,39.7957,39.7635,39.7957,700.0
2006-07-12 13:20:00,49.4,49.4,49.37,49.37,600.0,39.7715,39.7715,39.7474,39.7474,600.0
2006-07-12 13:25:00,49.36,49.39,49.36,49.36,2400.0,39.7393,39.7635,39.7393,39.7393,2400.0
2006-07-12 13:30:00,49.36,49.39,49.36,49.36,5500.0,39.7393,39.7635,39.7393,39.7393,5500.0
2006-07-12 13:35:00,49.41,49.41,49.37,49.37,2600.0,39.7796,39.7796,39.7474,39.7474,2600.0
2006-07-12 13:40:00,49.37,49.41,49.36,49.4,1700.0,39.7474,39.7796,39.7393,39.7715,1700.0
2006-07-12 13:45:00,49.36,49.36,49.34,49.34,2300.0,39.7393,39.7393,39.7232,39.7232,2300.0
2006-07-12 13:50:00,49.32,49.32,49.28,49.32,2000.0,39.7071,39.7071,39.6749,39.7071,2000.0
2006-07-12 13:55:00,49.32,49.32,49.32,49.32,0.0,39.7071,39.7071,39.7071,39.7071,0.0
2006-07-12 14:00:00,49.34,49.34,49.32,49.34,9100.0,39.7232,39.7232,39.7071,39.7232,9100.0
2006-07-12 14:05:00,49.31,49.33,49.29,49.31,51500.0,39.6991,39.7152,39.683,39.6991,51500.0
2006-07-12 14:10:00,49.31,49.33,49.31,49.33,1900.0,39.6991,39.7152,39.6991,39.7152,1900.0
2006-07-12 14:15:00,49.35,49.41,49.35,49.41,3600.0,39.7313,39.7796,39.7313,39.7796,3600.0
2006-07-12 14:20:00,49.37,49.37,49.37,49.37,900.0,39.7474,39.7474,39.7474,39.7474,900.0
2006-07-12 14:25:00,49.34,49.37,49.3,49.33,121300.0,39.7232,39.7474,39.691,39.7152,121300.0
2006-07-12 14:30:00,49.35,49.35,49.34,49.35,15000.0,39.7313,39.7313,39.7232,39.7313,15000.0
2006-07-12 14:35:00,49.34,49.35,49.33,49.34,1600.0,39.7232,39.7313,39.7152,39.7232,1600.0
2006-07-12 14:40:00,49.35,49.37,49.31,49.31,7200.0,39.7313,39.7474,39.6991,39.6991,7200.0
2006-07-12 14:45:00,49.34,49.34,49.28,49.28,2800.0,39.7232,39.7232,39.6749,39.6749,2800.0
2006-07-12 14:50:00,49.26,49.26,49.23,49.23,2600.0,39.6588,39.6588,39.6346,39.6346,2600.0
2006-07-12 14:55:00,49.23,49.24,49.19,49.24,4100.0,39.6346,39.6427,39.6024,39.6427,4100.0
2006-07-12 15:00:00,49.21,49.23,49.2,49.22,1200.0,39.6185,39.6346,39.6105,39.6266,1200.0
2006-07-12 15:05:00,49.27,49.3,49.24,49.29,4900.0,39.6669,39.691,39.6427,39.683,4900.0
2006-07-12 15:10:00,49.26,49.31,49.26,49.31,3300.0,39.6588,39.6991,39.6588,39.6991,3300.0
2006-07-12 15:15:00,49.29,49.32,49.28,49.28,800.0,39.683,39.7071,39.6749,39.6749,800.0
2006-07-12 15:20:00,49.29,49.37,49.29,49.32,1800.0,39.683,39.7474,39.683,39.7071,1800.0
2006-07-12 15:25:00,49.33,49.39,49.33,49.39,2500.0,39.7152,39.7635,39.7152,39.7635,2500.0
2006-07-12 15:30:00,49.36,49.36,49.32,49.35,1400.0,39.7393,39.7393,39.7071,39.7313,1400.0
2006-07-12 15:35:00,49.32,49.38,49.32,49.37,13200.0,39.7071,39.7554,39.7071,39.7474,13200.0
2006-07-12 15:40:00,49.32,49.32,49.31,49.31,500.0,39.7071,39.7071,39.6991,39.6991,500.0
2006-07-12 15:45:00,49.28,49.32,49.28,49.29,800.0,39.6749,39.7071,39.6749,39.683,800.0
2006-07-12 15:50:00,49.27,49.29,49.2,49.2,10400.0,39.6669,39.683,39.6105,39.6105,10400.0
2006-07-12 15:55:00,49.27,49.3,49.2,49.3,19300.0,39.6669,39.691,39.6105,39.691,19300.0
2006-07-12 16:00:00,49.3,49.37,49.3,49.37,700.0,39.691,39.7474,39.691,39.7474,700.0
2006-07-12 16:05:00,49.37,49.37,49.37,49.37,0.0,39.7474,39.7474,39.7474,39.7474,0.0
2006-07-12 16:10:00,49.26,49.26,49.26,49.26,500.0,39.6588,39.6588,39.6588,39.6588,500.0
2006-07-13 09:30:00,48.97,49.04,48.97,49.04,1200.0,39.4253,39.4817,39.4253,39.4817,1200.0
2006-07-13 09:35:00,49.05,49.05,49.03,49.03,9600.0,39.4897,39.4897,39.4736,39.4736,9600.0
2006-07-13 09:40:00,49.0,49.02,48.96,48.97,3100.0,39.4495,39.4656,39.4173,39.4253,3100.0
2006-07-13 09:45:00,48.95,48.99,48.87,48.87,9900.0,39.4092,39.4414,39.3448,39.3448,9900.0
2006-07-13 09:50:00,48.86,48.86,48.78,48.78,3800.0,39.3368,39.3368,39.2724,39.2724,3800.0
2006-07-13 09:55:00,48.79,48.81,48.79,48.79,10600.0,39.2804,39.2965,39.2804,39.2804,10600.0
2006-07-13 10:00:00,48.79,48.79,48.72,48.72,3300.0,39.2804,39.2804,39.2241,39.2241,3300.0
2006-07-13 10:05:00,48.76,48.79,48.74,48.79,198600.0,39.2563,39.2804,39.2402,39.2804,198600.0
2006-07-13 10:10:00,48.8,48.83,48.76,48.78,19500.0,39.2885,39.3126,39.2563,39.2724,19500.0
2006-07-13 10:15:00,48.82,48.85,48.78,48.85,2200.0,39.3046,39.3287,39.2724,39.3287,2200.0
2006-07-13 10:20:00,48.78,48.83,48.78,48.79,1500.0,39.2724,39.3126,39.2724,39.2804,1500.0
2006-07-13 10:25:00,48.79,48.83,48.79,48.83,1200.0,39.2804,39.3126,39.2804,39.3126,1200.0
2006-07-13 10:30:00,48.95,49.0,48.93,49.0,1800.0,39.4092,39.4495,39.3931,39.4495,1800.0
2006-07-13 10:35:00,49.0,49.0,48.96,48.98,5200.0,39.4495,39.4495,39.4173,39.4334,5200.0
2006-07-13 10:40:00,49.01,49.07,48.98,48.98,4700.0,39.4575,39.5058,39.4334,39.4334,4700.0
2006-07-13 10:45:00,48.99,48.99,48.93,48.93,3000.0,39.4414,39.4414,39.3931,39.3931,3000.0
2006-07-13 10:50:00,48.92,48.94,48.92,48.94,2200.0,39.3851,39.4012,39.3851,39.4012,2200.0
2006-07-13 10:55:00,48.93,48.96,48.88,48.88,7400.0,39.3931,39.4173,39.3529,39.3529,7400.0
2006-07-13 11:00:00,48.89,48.91,48.89,48.9,2800.0,39.3609,39.377,39.3609,39.369,2800.0
2006-07-13 11:05:00,48.91,48.93,48.89,48.92,6800.0,39.377,39.3931,39.3609,39.3851,6800.0
2006-07-13 11:10:00,48.84,48.85,48.83,48.85,400.0,39.3207,39.3287,39.3126,39.3287,400.0
2006-07-13 11:15:00,48.91,48.92,48.91,48.91,1400.0,39.377,39.3851,39.377,39.377,1400.0
2006-07-13 11:20:00,48.87,48.89,48.84,48.89,11700.0,39.3448,39.3609,39.3207,39.3609,11700.0
2006-07-13 11:25:00,48.95,48.97,48.95,48.97,1500.0,39.4092,39.4253,39.4092,39.4253,1500.0
2006-07-13 11:30:00,48.94,48.96,48.9,48.9,17400.0,39.4012,39.4173,39.369,39.369,17400.0
2006-07-13 11:35:00,49.01,49.05,49.0,49.05,3100.0,39.4575,39.4897,39.4495,39.4897,3100.0
2006-07-13 11:40:00,49.01,49.01,48.91,48.94,6700.0,39.4575,39.4575,39.377,39.4012,6700.0
2006-07-13 11:45:00,48.93,48.93,48.9,48.9,5600.0,39.3931,39.3931,39.369,39.369,5600.0
2006-07-13 11:50:00,48.92,49.02,48.92,49.02,1100.0,39.3851,39.4656,39.3851,39.4656,1100.0
2006-07-13 11:55:00,49.0,49.0,48.95,49.0,600.0,39.4495,39.4495,39.4092,39.4495,600.0
2006-07-13 12:00:00,49.08,49.08,49.01,49.01,3600.0,39.5139,39.5139,39.4575,39.4575,3600.0
2006-07-13 12:05:00,48.97,49.03,48.97,49.03,11400.0,39.4253,39.4736,39.4253,39.4736,11400.0
2006-07-13 12:10:00,49.03,49.05,49.03,49.04,7300.0,39.4736,39.4897,39.4736,39.4817,7300.0
2006-07-13 12:15:00,49.03,49.18,49.03,49.15,8600.0,39.4736,39.5944,39.4736,39.5702,8600.0
2006-07-13 12:20:00,49.13,49.15,49.07,49.07,10900.0,39.5541,39.5702,39.5058,39.5058,10900.0
2006-07-13 12:25:00,49.09,49.09,49.06,49.06,1200.0,39.5219,39.5219,39.4978,39.4978,1200.0
2006-07-13 12:30:00,49.05,49.09,49.01,49.05,6100.0,39.4897,39.5219,39.4575,39.4897,6100.0
2006-07-13 12:35:00,49.05,49.09,49.05,49.08,1600.0,39.4897,39.5219,39.4897,39.5139,1600.0
2006-07-13 12:40:00,49.08,49.11,49.05,49.1,2600.0,39.5139,39.538,39.4897,39.53,2600.0
2006-07-13 12:45:00,49.08,49.12,49.08,49.11,1000.0,39.5139,39.5461,39.5139,39.538,1000.0
2006-07-13 12:50:00,49.05,49.07,49.0,49.01,1400.0,39.4897,39.5058,39.4495,39.4575,1400.0
2006-07-13 12:55:00,48.99,49.02,48.99,48.99,900.0,39.4414,39.4656,39.4414,39.4414,900.0
2006-07-13 13:00:00,48.99,49.05,48.97,48.97,1300.0,39.4414,39.4897,39.4253,39.4253,1300.0
2006-07-13 13:05:00,48.93,48.93,48.88,48.88,4500.0,39.3931,39.3931,39.3529,39.3529,4500.0
2006-07-13 13:10:00,48.88,48.98,48.88,48.98,1500.0,39.3529,39.4334,39.3529,39.4334,1500.0
2006-07-13 13:15:00,48.97,48.97,48.92,48.95,5500.0,39.4253,39.4253,39.3851,39.4092,5500.0
2006-07-13 13:20:00,48.93,48.93,48.93,48.93,1400.0,39.3931,39.3931,39.3931,39.3931,1400.0
2006-07-13 13:25:00,48.91,48.92,48.85,48.91,9400.0,39.377,39.3851,39.3287,39.377,9400.0
2006-07-13 13:30:00,48.85,48.86,48.8,48.86,3700.0,39.3287,39.3368,39.2885,39.3368,3700.0
2006-07-13 13:35:00,48.88,48.88,48.81,48.81,800.0,39.3529,39.3529,39.2965,39.2965,800.0
2006-07-13 13:40:00,48.79,48.79,48.75,48.79,3200.0,39.2804,39.2804,39.2482,39.2804,3200.0
2006-07-13 13:45:00,48.77,48.84,48.77,48.81,5500.0,39.2643,39.3207,39.2643,39.2965,5500.0
2006-07-13 13:50:00,48.84,48.84,48.77,48.77,3100.0,39.3207,39.3207,39.2643,39.2643,3100.0
2006-07-13 13:55:00,48.76,48.76,48.71,48.72,1500.0,39.2563,39.2563,39.216,39.2241,1500.0
2006-07-13 14:00:00,48.7,48.76,48.69,48.76,1100.0,39.208,39.2563,39.1999,39.2563,1100.0
2006-07-13 14:05:00,48.76,48.78,48.73,48.76,3500.0,39.2563,39.2724,39.2321,39.2563,3500.0
2006-07-13 14:10:00,48.76,48.81,48.71,48.81,4000.0,39.2563,39.2965,39.216,39.2965,4000.0
2006-07-13 14:15:00,48.82,48.83,48.76,48.78,5700.0,39.3046,39.3126,39.2563,39.2724,5700.0
2006-07-13 14:20:00,48.81,48.82,48.81,48.82,2100.0,39.2965,39.3046,39.2965,39.3046,2100.0
2006-07-13 14:25:00,48.8,48.8,48.74,48.79,3800.0,39.2885,39.2885,39.2402,39.2804,3800.0
2006-07-13 14:30:00,48.77,48.79,48.74,48.74,1000.0,39.2643,39.2804,39.2402,39.2402,1000.0
2006-07-13 14:35:00,48.74,48.75,48.69,48.74,5800.0,39.2402,39.2482,39.1999,39.2402,5800.0
2006-07-13 14:40:00,48.71,48.72,48.7,48.72,2400.0,39.216,39.2241,39.208,39.2241,2400.0
2006-07-13 14:45:00,48.68,48.69,48.6,48.63,2800.0,39.1918,39.1999,39.1274,39.1516,2800.0
2006-07-13 14:50:00,48.64,48.64,48.58,48.61,1300.0,39.1596,39.1596,39.1113,39.1355,1300.0
2006-07-13 14:55:00,48.6,48.61,48.58,48.58,1700.0,39.1274,39.1355,39.1113,39.1113,1700.0
2006-07-13 15:00:00,48.61,48.62,48.51,48.55,3100.0,39.1355,39.1435,39.055,39.0872,3100.0
2006-07-13 15:05:00,48.55,48.59,48.51,48.59,4000.0,39.0872,39.1194,39.055,39.1194,4000.0
2006-07-13 15:10:00,48.57,48.61,48.56,48.58,12900.0,39.1033,39.1355,39.0952,39.1113,12900.0
2006-07-13 15:15:00,48.54,48.56,48.51,48.54,4400.0,39.0791,39.0952,39.055,39.0791,4400.0
2006-07-13 15:20:00,48.56,48.59,48.55,48.55,26500.0,39.0952,39.1194,39.0872,39.0872,26500.0
2006-07-13 15:25:00,48.56,48.63,48.55,48.63,8900.0,39.0952,39.1516,39.0872,39.1516,8900.0
2006-07-13 15:30:00,48.63,48.65,48.6,48.65,1800.0,39.1516,39.1677,39.1274,39.1677,1800.0
2006-07-13 15:35:00,48.62,48.64,48.54,48.59,4500.0,39.1435,39.1596,39.0791,39.1194,4500.0
2006-07-13 15:40:00,48.58,48.61,48.56,48.56,9600.0,39.1113,39.1355,39.0952,39.0952,9600.0
2006-07-13 15:45:00,48.56,48.62,48.55,48.62,18700.0,39.0952,39.1435,39.0872,39.1435,18700.0
2006-07-13 15:50:00,48.58,48.67,48.57,48.66,12600.0,39.1113,39.1838,39.1033,39.1757,12600.0
2006-07-13 15:55:00,48.63,48.65,48.59,48.59,10800.0,39.1516,39.1677,39.1194,39.1194,10800.0
2006-07-13 16:00:00,48.55,48.55,48.55,48.55,24700.0,39.0872,39.0872,39.0872,39.0872,24700.0
2006-07-13 16:05:00,48.5,48.5,48.44,48.44,3100.0,39.0469,39.0469,38.9986,38.9986,3100.0
2006-07-13 16:10:00,48.44,48.44,48.44,48.44,0.0,38.9986,38.9986,38.9986,38.9986,0.0
2006-07-14 09:30:00,48.53,48.56,48.46,48.49,17600.0,39.0711,39.0952,39.0147,39.0389,17600.0
2006-07-14 09:35:00,48.46,48.46,48.37,48.37,900.0,39.0147,39.0147,38.9423,38.9423,900.0
2006-07-14 09:40:00,48.41,48.48,48.41,48.48,1400.0,38.9745,39.0308,38.9745,39.0308,1400.0
2006-07-14 09:45:00,48.41,48.47,48.39,48.39,2100.0,38.9745,39.0228,38.9584,38.9584,2100.0
2006-07-14 09:50:00,48.42,48.42,48.36,48.36,4500.0,38.9825,38.9825,38.9342,38.9342,4500.0
2006-07-14 09:55:00,48.31,48.4,48.29,48.4,1500.0,38.894,38.9664,38.8779,38.9664,1500.0
2006-07-14 10:00:00,48.36,48.41,48.36,48.41,5800.0,38.9342,38.9745,38.9342,38.9745,5800.0
2006-07-14 10:05:00,48.31,48.31,48.31,48.31,700.0,38.894,38.894,38.894,38.894,700.0
2006-07-14 10:10:00,48.37,48.42,48.34,48.37,4700.0,38.9423,38.9825,38.9181,38.9423,4700.0
2006-07-14 10:15:00,48.4,48.41,48.39,48.39,700.0,38.9664,38.9745,38.9584,38.9584,700.0
2006-07-14 10:20:00,48.45,48.46,48.44,48.46,800.0,39.0067,39.0147,38.9986,39.0147,800.0
2006-07-14 10:25:00,48.37,48.4,48.35,48.4,2900.0,38.9423,38.9664,38.9262,38.9664,2900.0
2006-07-14 10:30:00,48.42,48.43,48.36,48.36,3100.0,38.9825,38.9906,38.9342,38.9342,3100.0
2006-07-14 10:35:00,48.41,48.44,48.38,48.42,86800.0,38.9745,38.9986,38.9503,38.9825,86800.0
2006-07-14 10:40:00,48.43,48.49,48.41,48.48,1800.0,38.9906,39.0389,38.9745,39.0308,1800.0
2006-07-14 10:45:00,48.48,48.48,48.41,48.41,1900.0,39.0308,39.0308,38.9745,38.9745,1900.0
2006-07-14 10:50:00,48.4,48.42,48.35,48.38,13800.0,38.9664,38.9825,38.9262,38.9503,13800.0
2006-07-14 10:55:00,48.3,48.33,48.29,48.29,7900.0,38.8859,38.9101,38.8779,38.8779,7900.0
2006-07-14 11:00:00,48.25,48.28,48.11,48.12,13700.0,38.8457,38.8698,38.7329,38.741,13700.0
2006-07-14 11:05:00,48.13,48.18,48.12,48.15,4700.0,38.749,38.7893,38.741,38.7652,4700.0
2006-07-14 11:10:00,48.19,48.2,48.1,48.1,15200.0,38.7974,38.8054,38.7249,38.7249,15200.0
2006-07-14 11:15:00,48.07,48.08,48.06,48.08,1000.0,38.7007,38.7088,38.6927,38.7088,1000.0
2006-07-14 11:20:00,48.1,48.16,48.08,48.15,85600.0,38.7249,38.7732,38.7088,38.7652,85600.0
2006-07-14 11:25:00,48.12,48.12,48.05,48.05,1200.0,38.741,38.741,38.6846,38.6846,1200.0
2006-07-14 11:30:00,48.03,48.05,47.88,47.9,13000.0,38.6685,38.6846,38.5478,38.5639,13000.0
2006-07-14 11:35:00,47.93,48.0,47.91,47.95,5600.0,38.588,38.6444,38.5719,38.6041,5600.0
2006-07-14 11:40:00,47.96,48.06,47.96,48.03,8600.0,38.6122,38.6927,38.6122,38.6685,8600.0
2006-07-14 11:45:00,48.06,48.06,47.99,48.03,4200.0,38.6927,38.6927,38.6363,38.6685,4200.0
2006-07-14 11:50:00,48.0,48.06,47.99,48.0,2000.0,38.6444,38.6927,38.6363,38.6444,2000.0
2006-07-14 11:55:00,48.0,48.14,47.98,48.14,54100.0,38.6444,38.7571,38.6283,38.7571,54100.0
2006-07-14 12:00:00,48.09,48.14,48.09,48.11,1700.0,38.7168,38.7571,38.7168,38.7329,1700.0
2006-07-14 12:05:00,48.11,48.11,48.11,48.11,0.0,38.7329,38.7329,38.7329,38.7329,0.0
2006-07-14 12:10:00,48.09,48.09,48.05,48.08,1500.0,38.7168,38.7168,38.6846,38.7088,1500.0
2006-07-14 12:15:00,48.08,48.08,48.05,48.07,11000.0,38.7088,38.7088,38.6846,38.7007,11000.0
2006-07-14 12:20:00,48.05,48.08,48.05,48.08,1700.0,38.6846,38.7088,38.6846,38.7088,1700.0
2006-07-14 12:25:00,48.11,48.11,48.0,48.01,1400.0,38.7329,38.7329,38.6444,38.6524,1400.0
2006-07-14 12:30:00,48.06,48.06,48.02,48.06,3100.0,38.6927,38.6927,38.6605,38.6927,3100.0
2006-07-14 12:35:00,48.09,48.1,48.08,48.08,2600.0,38.7168,38.7249,38.7088,38.7088,2600.0
2006-07-14 12:40:00,48.09,48.15,48.08,48.14,2300.0,38.7168,38.7652,38.7088,38.7571,2300.0
2006-07-14 12:45:00,48.15,48.22,48.14,48.22,11500.0,38.7652,38.8215,38.7571,38.8215,11500.0
2006-07-14 12:50:00,48.18,48.22,48.14,48.19,2800.0,38.7893,38.8215,38.7571,38.7974,2800.0
2006-07-14 12:55:00,48.13,48.13,48.13,48.13,200.0,38.749,38.749,38.749,38.749,200.0
2006-07-14 13:00:00,48.12,48.12,48.09,48.11,3800.0,38.741,38.741,38.7168,38.7329,3800.0
2006-07-14 13:05:00,48.11,48.11,48.07,48.07,300.0,38.7329,38.7329,38.7007,38.7007,300.0
2006-07-14 13:10:00,48.06,48.09,48.05,48.07,3600.0,38.6927,38.7168,38.6846,38.7007,3600.0
2006-07-14 13:15:00,48.08,48.09,48.07,48.07,5500.0,38.7088,38.7168,38.7007,38.7007,5500.0
2006-07-14 13:20:00,48.11,48.14,48.06,48.14,5400.0,38.7329,38.7571,38.6927,38.7571,5400.0
2006-07-14 13:25:00,48.13,48.19,48.13,48.19,14100.0,38.749,38.7974,38.749,38.7974,14100.0
2006-07-14 13:30:00,48.19,48.19,48.12,48.16,16400.0,38.7974,38.7974,38.741,38.7732,16400.0
2006-07-14 13:35:00,48.15,48.29,48.15,48.26,2100.0,38.7652,38.8779,38.7652,38.8537,2100.0
2006-07-14 13:40:00,48.24,48.24,48.16,48.16,22000.0,38.8376,38.8376,38.7732,38.7732,22000.0
2006-07-14 13:45:00,48.21,48.21,48.14,48.18,2600.0,38.8135,38.8135,38.7571,38.7893,2600.0
2006-07-14 13:50:00,48.12,48.17,48.11,48.16,3600.0,38.741,38.7813,38.7329,38.7732,3600.0
2006-07-14 13:55:00,48.19,48.21,48.15,48.18,5600.0,38.7974,38.8135,38.7652,38.7893,5600.0
2006-07-14 14:00:00,48.08,48.1,48.05,48.07,15200.0,38.7088,38.7249,38.6846,38.7007,15200.0
2006-07-14 14:05:00,48.05,48.1,48.03,48.1,9000.0,38.6846,38.7249,38.6685,38.7249,9000.0
2006-07-14 14:10:00,48.07,48.07,48.02,48.02,2000.0,38.7007,38.7007,38.6605,38.6605,2000.0
2006-07-14 14:15:00,48.1,48.1,48.07,48.08,15900.0,38.7249,38.7249,38.7007,38.7088,15900.0
2006-07-14 14:20:00,48.07,48.09,48.04,48.05,1400.0,38.7007,38.7168,38.6766,38.6846,1400.0
2006-07-14 14:25:00,47.98,48.03,47.98,47.98,4500.0,38.6283,38.6685,38.6283,38.6283,4500.0
2006-07-14 14:30:00,48.05,48.05,48.03,48.05,300.0,38.6846,38.6846,38.6685,38.6846,300.0
2006-07-14 14:35:00,48.05,48.07,48.03,48.03,2600.0,38.6846,38.7007,38.6685,38.6685,2600.0
2006-07-14 14:40:00,48.03,48.03,48.0,48.02,900.0,38.6685,38.6685,38.6444,38.6605,900.0
2006-07-14 14:45:00,48.07,48.1,48.05,48.08,1300.0,38.7007,38.7249,38.6846,38.7088,1300.0
2006-07-14 14:50:00,48.05,48.1,48.05,48.08,1600.0,38.6846,38.7249,38.6846,38.7088,1600.0
2006-07-14 14:55:00,48.04,48.04,48.02,48.04,2100.0,38.6766,38.6766,38.6605,38.6766,2100.0
2006-07-14 15:00:00,48.12,48.13,48.12,48.13,1300.0,38.741,38.749,38.741,38.749,1300.0
2006-07-14 15:05:00,48.09,48.2,48.09,48.2,1300.0,38.7168,38.8054,38.7168,38.8054,1300.0
2006-07-14 15:10:00,48.11,48.17,48.11,48.17,400.0,38.7329,38.7813,38.7329,38.7813,400.0
2006-07-14 15:15:00,48.12,48.18,48.12,48.15,1800.0,38.741,38.7893,38.741,38.7652,1800.0
2006-07-14 15:20:00,48.21,48.21,48.15,48.16,3900.0,38.8135,38.8135,38.7652,38.7732,3900.0
2006-07-14 15:25:00,48.1,48.1,48.07,48.1,1600.0,38.7249,38.7249,38.7007,38.7249,1600.0
2006-07-14 15:30:00,48.11,48.11,48.05,48.05,4400.0,38.7329,38.7329,38.6846,38.6846,4400.0
2006-07-14 15:35:00,48.05,48.08,48.03,48.06,2800.0,38.6846,38.7088,38.6685,38.6927,2800.0
2006-07-14 15:40:00,48.17,48.17,48.11,48.12,2200.0,38.7813,38.7813,38.7329,38.741,2200.0
2006-07-14 15:45:00,48.18,48.27,48.18,48.27,7800.0,38.7893,38.8618,38.7893,38.8618,7800.0
2006-07-14 15:50:00,48.27,48.27,48.23,48.27,3800.0,38.8618,38.8618,38.8296,38.8618,3800.0
2006-07-14 15:55:00,48.26,48.26,48.17,48.17,3800.0,38.8537,38.8537,38.7813,38.7813,3800.0
2006-07-14 16:00:00,48.2,48.2,48.15,48.15,17300.0,38.8054,38.8054,38.7652,38.7652,17300.0
2006-07-14 16:05:00,48.15,48.15,48.15,48.15,0.0,38.7652,38.7652,38.7652,38.7652,0.0
2006-07-14 16:10:00,48.2,48.2,48.2,48.2,10000.0,38.8054,38.8054,38.8054,38.8054,10000.0
2006-07-17 09:30:00,48.06,48.3,47.89,48.16,19600.0,38.6927,38.8859,38.5558,38.7732,19600.0
2006-07-17 09:35:00,48.25,48.44,48.25,48.39,8300.0,38.8457,38.9986,38.8457,38.9584,8300.0
2006-07-17 09:40:00,48.41,48.48,48.39,48.42,2200.0,38.9745,39.0308,38.9584,38.9825,2200.0
2006-07-17 09:45:00,48.37,48.37,48.37,48.37,100.0,38.9423,38.9423,38.9423,38.9423,100.0
2006-07-17 09:50:00,48.43,48.43,48.43,48.43,800.0,38.9906,38.9906,38.9906,38.9906,800.0
2006-07-17 09:55:00,48.42,48.42,48.31,48.31,1300.0,38.9825,38.9825,38.894,38.894,1300.0
2006-07-17 10:00:00,48.35,48.36,48.27,48.27,6300.0,38.9262,38.9342,38.8618,38.8618,6300.0
2006-07-17 10:05:00,48.27,48.3,48.27,48.3,5100.0,38.8618,38.8859,38.8618,38.8859,5100.0
2006-07-17 10:10:00,48.23,48.23,48.23,48.23,2500.0,38.8296,38.8296,38.8296,38.8296,2500.0
2006-07-17 10:15:00,48.33,48.33,48.33,48.33,600.0,38.9101,38.9101,38.9101,38.9101,600.0
2006-07-17 10:20:00,48.35,48.35,48.29,48.29,2500.0,38.9262,38.9262,38.8779,38.8779,2500.0
2006-07-17 10:25:00,48.3,48.3,48.22,48.22,3300.0,38.8859,38.8859,38.8215,38.8215,3300.0
2006-07-17 10:30:00,48.15,48.17,48.12,48.12,700.0,38.7652,38.7813,38.741,38.741,700.0
2006-07-17 10:35:00,48.05,48.09,48.03,48.09,6200.0,38.6846,38.7168,38.6685,38.7168,6200.0
2006-07-17 10:40:00,48.08,48.1,48.05,48.1,1300.0,38.7088,38.7249,38.6846,38.7249,1300.0
2006-07-17 10:45:00,48.14,48.17,48.12,48.12,1200.0,38.7571,38.7813,38.741,38.741,1200.0
2006-07-17 10:50:00,48.16,48.21,48.12,48.21,5200.0,38.7732,38.8135,38.741,38.8135,5200.0
2006-07-17 10:55:00,48.19,48.28,48.18,48.25,3200.0,38.7974,38.8698,38.7893,38.8457,3200.0
2006-07-17 11:00:00,48.29,48.31,48.27,48.27,2100.0,38.8779,38.894,38.8618,38.8618,2100.0
2006-07-17 11:05:00,48.28,48.3,48.25,48.3,10800.0,38.8698,38.8859,38.8457,38.8859,10800.0
2006-07-17 11:10:00,48.3,48.3,48.3,48.3,700.0,38.8859,38.8859,38.8859,38.8859,700.0
2006-07-17 11:15:00,48.31,48.33,48.3,48.3,900.0,38.894,38.9101,38.8859,38.8859,900.0
2006-07-17 11:20:00,48.33,48.33,48.29,48.29,11800.0,38.9101,38.9101,38.8779,38.8779,11800.0
2006-07-17 11:25:00,48.22,48.28,48.22,48.28,1400.0,38.8215,38.8698,38.8215,38.8698,1400.0
2006-07-17 11:30:00,48.22,48.3,48.22,48.3,2100.0,38.8215,38.8859,38.8215,38.8859,2100.0
2006-07-17 11:35:00,48.24,48.31,48.23,48.31,4200.0,38.8376,38.894,38.8296,38.894,4200.0
2006-07-17 11:40:00,48.31,48.35,48.31,48.32,5200.0,38.894,38.9262,38.894,38.902,5200.0
2006-07-17 11:45:00,48.4,48.4,48.36,48.39,5400.0,38.9664,38.9664,38.9342,38.9584,5400.0
2006-07-17 11:50:00,48.38,48.4,48.32,48.35,11800.0,38.9503,38.9664,38.902,38.9262,11800.0
2006-07-17 11:55:00,48.3,48.31,48.27,48.3,8300.0,38.8859,38.894,38.8618,38.8859,8300.0
2006-07-17 12:00:00,48.34,48.35,48.26,48.28,21100.0,38.9181,38.9262,38.8537,38.8698,21100.0
2006-07-17 12:05:00,48.28,48.28,48.24,48.28,33700.0,38.8698,38.8698,38.8376,38.8698,33700.0
2006-07-17 12:10:00,48.19,48.25,48.19,48.24,11900.0,38.7974,38.8457,38.7974,38.8376,11900.0
2006-07-17 12:15:00,48.29,48.29,48.27,48.28,9000.0,38.8779,38.8779,38.8618,38.8698,9000.0
2006-07-17 12:20:00,48.29,48.33,48.26,48.28,12000.0,38.8779,38.9101,38.8537,38.8698,12000.0
2006-07-17 12:25:00,48.28,48.28,48.28,48.28,200.0,38.8698,38.8698,38.8698,38.8698,200.0
2006-07-17 12:30:00,48.3,48.32,48.3,48.32,700.0,38.8859,38.902,38.8859,38.902,700.0
2006-07-17 12:35:00,48.27,48.31,48.27,48.3,6100.0,38.8618,38.894,38.8618,38.8859,6100.0
2006-07-17 12:40:00,48.32,48.34,48.3,48.34,2600.0,38.902,38.9181,38.8859,38.9181,2600.0
2006-07-17 12:45:00,48.34,48.34,48.27,48.27,9800.0,38.9181,38.9181,38.8618,38.8618,9800.0
2006-07-17 12:50:00,48.27,48.27,48.27,48.27,2500.0,38.8618,38.8618,38.8618,38.8618,2500.0
2006-07-17 12:55:00,48.25,48.27,48.24,48.25,2700.0,38.8457,38.8618,38.8376,38.8457,2700.0
2006-07-17 13:00:00,48.24,48.24,48.21,48.21,1400.0,38.8376,38.8376,38.8135,38.8135,1400.0
2006-07-17 13:05:00,48.25,48.25,48.21,48.21,1500.0,38.8457,38.8457,38.8135,38.8135,1500.0
2006-07-17 13:10:00,48.26,48.28,48.25,48.28,4700.0,38.8537,38.8698,38.8457,38.8698,4700.0
2006-07-17 13:15:00,48.26,48.3,48.25,48.3,1100.0,38.8537,38.8859,38.8457,38.8859,1100.0
2006-07-17 13:20:00,48.3,48.32,48.29,48.31,4200.0,38.8859,38.902,38.8779,38.894,4200.0
2006-07-17 13:25:00,48.29,48.34,48.28,48.28,5600.0,38.8779,38.9181,38.8698,38.8698,5600.0
2006-07-17 13:30:00,48.29,48.3,48.26,48.27,2800.0,38.8779,38.8859,38.8537,38.8618,2800.0
2006-07-17 13:35:00,48.26,48.27,48.26,48.27,1600.0,38.8537,38.8618,38.8537,38.8618,1600.0
2006-07-17 13:40:00,48.28,48.29,48.23,48.27,7400.0,38.8698,38.8779,38.8296,38.8618,7400.0
2006-07-17 13:45:00,48.28,48.31,48.28,48.31,14900.0,38.8698,38.894,38.8698,38.894,14900.0
2006-07-17 13:50:00,48.26,48.3,48.26,48.29,3700.0,38.8537,38.8859,38.8537,38.8779,3700.0
2006-07-17 13:55:00,48.29,48.29,48.29,48.29,0.0,38.8779,38.8779,38.8779,38.8779,0.0
2006-07-17 14:00:00,48.31,48.35,48.31,48.35,11200.0,38.894,38.9262,38.894,38.9262,11200.0
2006-07-17 14:05:00,48.35,48.35,48.31,48.33,6000.0,38.9262,38.9262,38.894,38.9101,6000.0
2006-07-17 14:10:00,48.33,48.33,48.28,48.32,4500.0,38.9101,38.9101,38.8698,38.902,4500.0
2006-07-17 14:15:00,48.3,48.34,48.29,48.34,1600.0,38.8859,38.9181,38.8779,38.9181,1600.0
2006-07-17 14:20:00,48.35,48.35,48.33,48.33,700.0,38.9262,38.9262,38.9101,38.9101,700.0
2006-07-17 14:25:00,48.3,48.3,48.26,48.3,2900.0,38.8859,38.8859,38.8537,38.8859,2900.0
2006-07-17 14:30:00,48.28,48.32,48.26,48.3,2500.0,38.8698,38.902,38.8537,38.8859,2500.0
2006-07-17 14:35:00,48.3,48.3,48.3,48.3,500.0,38.8859,38.8859,38.8859,38.8859,500.0
2006-07-17 14:40:00,48.28,48.29,48.24,48.26,2900.0,38.8698,38.8779,38.8376,38.8537,2900.0
2006-07-17 14:45:00,48.25,48.29,48.22,48.25,7500.0,38.8457,38.8779,38.8215,38.8457,7500.0
2006-07-17 14:50:00,48.23,48.27,48.22,48.22,1000.0,38.8296,38.8618,38.8215,38.8215,1000.0
2006-07-17 14:55:00,48.26,48.26,48.21,48.21,800.0,38.8537,38.8537,38.8135,38.8135,800.0
2006-07-17 15:00:00,48.25,48.25,48.18,48.22,1300.0,38.8457,38.8457,38.7893,38.8215,1300.0
2006-07-17 15:05:00,48.2,48.2,48.11,48.11,4800.0,38.8054,38.8054,38.7329,38.7329,4800.0
2006-07-17 15:10:00,48.14,48.18,48.11,48.16,4300.0,38.7571,38.7893,38.7329,38.7732,4300.0
2006-07-17 15:15:00,48.2,48.2,48.19,48.19,800.0,38.8054,38.8054,38.7974,38.7974,800.0
2006-07-17 15:20:00,48.2,48.21,48.14,48.14,5100.0,38.8054,38.8135,38.7571,38.7571,5100.0
2006-07-17 15:25:00,48.15,48.18,48.15,48.18,1200.0,38.7652,38.7893,38.7652,38.7893,1200.0
2006-07-17 15:30:00,48.17,48.17,48.12,48.13,3000.0,38.7813,38.7813,38.741,38.749,3000.0
2006-07-17 15:35:00,48.14,48.18,48.14,48.15,4000.0,38.7571,38.7893,38.7571,38.7652,4000.0
2006-07-17 15:40:00,48.2,48.28,48.2,48.27,7400.0,38.8054,38.8698,38.8054,38.8618,7400.0
2006-07-17 15:45:00,48.26,48.29,48.26,48.27,2500.0,38.8537,38.8779,38.8537,38.8618,2500.0
2006-07-17 15:50:00,48.22,48.25,48.18,48.18,5800.0,38.8215,38.8457,38.7893,38.7893,5800.0
2006-07-17 15:55:00,48.23,48.23,48.22,48.22,3500.0,38.8296,38.8296,38.8215,38.8215,3500.0
2006-07-17 16:00:00,48.22,48.22,48.13,48.22,20400.0,38.8215,38.8215,38.749,38.8215,20400.0
2006-07-17 16:05:00,48.22,48.22,48.22,48.22,0.0,38.8215,38.8215,38.8215,38.8215,0.0
2006-07-17 16:10:00,48.19,48.23,48.19,48.23,700.0,38.7974,38.8296,38.7974,38.8296,700.0
2006-07-18 09:30:00,48.4,48.4,48.26,48.26,40000.0,38.9664,38.9664,38.8537,38.8537,40000.0
2006-07-18 09:35:00,48.26,48.37,48.26,48.37,5800.0,38.8537,38.9423,38.8537,38.9423,5800.0
2006-07-18 09:40:00,48.39,48.44,48.37,48.38,3400.0,38.9584,38.9986,38.9423,38.9503,3400.0
2006-07-18 09:45:00,48.3,48.36,48.3,48.33,1600.0,38.8859,38.9342,38.8859,38.9101,1600.0
2006-07-18 09:50:00,48.37,48.37,48.33,48.33,3000.0,38.9423,38.9423,38.9101,38.9101,3000.0
2006-07-18 09:55:00,48.33,48.4,48.33,48.4,15900.0,38.9101,38.9664,38.9101,38.9664,15900.0
2006-07-18 10:00:00,48.37,48.37,48.28,48.28,1000.0,38.9423,38.9423,38.8698,38.8698,1000.0
2006-07-18 10:05:00,48.3,48.3,48.21,48.22,2200.0,38.8859,38.8859,38.8135,38.8215,2200.0
2006-07-18 10:10:00,48.17,48.23,48.17,48.23,600.0,38.7813,38.8296,38.7813,38.8296,600.0
2006-07-18 10:15:00,48.23,48.23,48.17,48.19,1100.0,38.8296,38.8296,38.7813,38.7974,1100.0
2006-07-18 10:20:00,48.14,48.21,48.14,48.18,2400.0,38.7571,38.8135,38.7571,38.7893,2400.0
2006-07-18 10:25:00,48.13,48.17,48.13,48.15,3300.0,38.749,38.7813,38.749,38.7652,3300.0
2006-07-18 10:30:00,48.21,48.21,48.15,48.2,1600.0,38.8135,38.8135,38.7652,38.8054,1600.0
2006-07-18 10:35:00,48.15,48.15,48.07,48.07,6600.0,38.7652,38.7652,38.7007,38.7007,6600.0
2006-07-18 10:40:00,48.07,48.13,48.05,48.05,2500.0,38.7007,38.749,38.6846,38.6846,2500.0
2006-07-18 10:45:00,48.09,48.14,48.09,48.14,6800.0,38.7168,38.7571,38.7168,38.7571,6800.0
2006-07-18 10:50:00,48.09,48.09,48.06,48.09,1400.0,38.7168,38.7168,38.6927,38.7168,1400.0
2006-07-18 10:55:00,48.06,48.06,47.95,47.98,5000.0,38.6927,38.6927,38.6041,38.6283,5000.0
2006-07-18 11:00:00,47.95,47.98,47.93,47.97,3500.0,38.6041,38.6283,38.588,38.6202,3500.0
2006-07-18 11:05:00,47.96,48.0,47.92,48.0,2000.0,38.6122,38.6444,38.58,38.6444,2000.0
2006-07-18 11:10:00,47.99,47.99,47.94,47.94,2000.0,38.6363,38.6363,38.5961,38.5961,2000.0
2006-07-18 11:15:00,47.9,47.93,47.89,47.9,800.0,38.5639,38.588,38.5558,38.5639,800.0
2006-07-18 11:20:00,47.91,47.94,47.9,47.9,33700.0,38.5719,38.5961,38.5639,38.5639,33700.0
2006-07-18 11:25:00,47.92,47.99,47.92,47.98,14000.0,38.58,38.6363,38.58,38.6283,14000.0
2006-07-18 11:30:00,47.96,48.01,47.96,48.0,17300.0,38.6122,38.6524,38.6122,38.6444,17300.0
2006-07-18 11:35:00,47.99,47.99,47.96,47.96,2500.0,38.6363,38.6363,38.6122,38.6122,2500.0
2006-07-18 11:40:00,48.0,48.04,47.97,48.04,4600.0,38.6444,38.6766,38.6202,38.6766,4600.0
2006-07-18 11:45:00,48.02,48.05,48.01,48.01,6400.0,38.6605,38.6846,38.6524,38.6524,6400.0
2006-07-18 11:50:00,48.05,48.08,48.04,48.07,8200.0,38.6846,38.7088,38.6766,38.7007,8200.0
2006-07-18 11:55:00,48.07,48.07,48.05,48.05,2600.0,38.7007,38.7007,38.6846,38.6846,2600.0
2006-07-18 12:00:00,48.05,48.05,47.98,48.02,1300.0,38.6846,38.6846,38.6283,38.6605,1300.0
2006-07-18 12:05:00,48.0,48.0,47.96,47.96,3100.0,38.6444,38.6444,38.6122,38.6122,3100.0
2006-07-18 12:10:00,47.96,48.0,47.93,47.96,4600.0,38.6122,38.6444,38.588,38.6122,4600.0
2006-07-18 12:15:00,47.97,48.0,47.97,48.0,1400.0,38.6202,38.6444,38.6202,38.6444,1400.0
2006-07-18 12:20:00,47.96,48.0,47.96,47.97,1400.0,38.6122,38.6444,38.6122,38.6202,1400.0
2006-07-18 12:25:00,47.97,48.01,47.96,48.01,4300.0,38.6202,38.6524,38.6122,38.6524,4300.0
2006-07-18 12:30:00,48.0,48.03,48.0,48.03,500.0,38.6444,38.6685,38.6444,38.6685,500.0
2006-07-18 12:35:00,48.03,48.03,47.99,48.02,300.0,38.6685,38.6685,38.6363,38.6605,300.0
2006-07-18 12:40:00,48.02,48.07,48.02,48.06,2500.0,38.6605,38.7007,38.6605,38.6927,2500.0
2006-07-18 12:45:00,48.06,48.09,48.05,48.06,1900.0,38.6927,38.7168,38.6846,38.6927,1900.0
2006-07-18 12:50:00,48.04,48.04,47.98,47.98,3000.0,38.6766,38.6766,38.6283,38.6283,3000.0
2006-07-18 12:55:00,47.98,47.98,47.92,47.94,800.0,38.6283,38.6283,38.58,38.5961,800.0
2006-07-18 13:00:00,47.96,47.96,47.81,47.82,12500.0,38.6122,38.6122,38.4914,38.4995,12500.0
2006-07-18 13:05:00,47.89,47.89,47.81,47.84,23100.0,38.5558,38.5558,38.4914,38.5156,23100.0
2006-07-18 13:10:00,47.89,47.9,47.83,47.87,6500.0,38.5558,38.5639,38.5075,38.5397,6500.0
2006-07-18 13:15:00,47.83,47.83,47.73,47.73,3500.0,38.5075,38.5075,38.427,38.427,3500.0
2006-07-18 13:20:00,47.76,47.78,47.68,47.78,27000.0,38.4512,38.4673,38.3868,38.4673,27000.0
2006-07-18 13:25:00,47.78,47.82,47.71,47.79,2500.0,38.4673,38.4995,38.4109,38.4753,2500.0
2006-07-18 13:30:00,47.78,47.78,47.72,47.75,1800.0,38.4673,38.4673,38.419,38.4431,1800.0
2006-07-18 13:35:00,47.76,47.83,47.76,47.83,4400.0,38.4512,38.5075,38.4512,38.5075,4400.0
2006-07-18 13:40:00,47.83,47.83,47.75,47.78,5000.0,38.5075,38.5075,38.4431,38.4673,5000.0
2006-07-18 13:45:00,47.73,47.73,47.69,47.73,500.0,38.427,38.427,38.3948,38.427,500.0
2006-07-18 13:50:00,47.74,47.75,47.72,47.74,2200.0,38.4351,38.4431,38.419,38.4351,2200.0
2006-07-18 13:55:00,47.72,47.72,47.65,47.69,2400.0,38.419,38.419,38.3626,38.3948,2400.0
2006-07-18 14:00:00,47.71,47.8,47.7,47.79,3200.0,38.4109,38.4834,38.4029,38.4753,3200.0
2006-07-18 14:05:00,47.76,47.8,47.76,47.8,1400.0,38.4512,38.4834,38.4512,38.4834,1400.0
2006-07-18 14:10:00,47.77,47.8,47.75,47.75,1400.0,38.4592,38.4834,38.4431,38.4431,1400.0
2006-07-18 14:15:00,47.75,47.83,47.75,47.77,5400.0,38.4431,38.5075,38.4431,38.4592,5400.0
2006-07-18 14:20:00,47.79,47.83,47.79,47.79,3300.0,38.4753,38.5075,38.4753,38.4753,3300.0
2006-07-18 14:25:00,47.82,47.95,47.82,47.92,4000.0,38.4995,38.6041,38.4995,38.58,4000.0
2006-07-18 14:30:00,47.91,47.96,47.9,47.9,2800.0,38.5719,38.6122,38.5639,38.5639,2800.0
2006-07-18 14:35:00,47.97,48.03,47.94,47.97,48700.0,38.6202,38.6685,38.5961,38.6202,48700.0
2006-07-18 14:40:00,48.08,48.08,47.99,48.01,7700.0,38.7088,38.7088,38.6363,38.6524,7700.0
2006-07-18 14:45:00,48.0,48.04,47.95,48.04,26200.0,38.6444,38.6766,38.6041,38.6766,26200.0
2006-07-18 14:50:00,48.03,48.04,47.99,48.03,8100.0,38.6685,38.6766,38.6363,38.6685,8100.0
2006-07-18 14:55:00,48.03,48.03,47.95,48.01,6100.0,38.6685,38.6685,38.6041,38.6524,6100.0
2006-07-18 15:00:00,47.99,48.0,47.97,47.99,5800.0,38.6363,38.6444,38.6202,38.6363,5800.0
2006-07-18 15:05:00,47.97,47.97,47.89,47.89,6700.0,38.6202,38.6202,38.5558,38.5558,6700.0
2006-07-18 15:10:00,47.91,47.91,47.83,47.9,7500.0,38.5719,38.5719,38.5075,38.5639,7500.0
2006-07-18 15:15:00,47.91,47.95,47.9,47.95,11100.0,38.5719,38.6041,38.5639,38.6041,11100.0
2006-07-18 15:20:00,47.95,47.95,47.85,47.89,7000.0,38.6041,38.6041,38.5236,38.5558,7000.0
2006-07-18 15:25:00,47.88,47.95,47.88,47.95,10300.0,38.5478,38.6041,38.5478,38.6041,10300.0
2006-07-18 15:30:00,47.97,48.04,47.96,48.02,8500.0,38.6202,38.6766,38.6122,38.6605,8500.0
2006-07-18 15:35:00,48.0,48.05,48.0,48.0,2300.0,38.6444,38.6846,38.6444,38.6444,2300.0
2006-07-18 15:40:00,48.05,48.11,48.04,48.08,1700.0,38.6846,38.7329,38.6766,38.7088,1700.0
2006-07-18 15:45:00,48.18,48.25,48.15,48.23,2100.0,38.7893,38.8457,38.7652,38.8296,2100.0
2006-07-18 15:50:00,48.22,48.24,48.18,48.19,5700.0,38.8215,38.8376,38.7893,38.7974,5700.0
2006-07-18 15:55:00,48.22,48.27,48.17,48.25,13900.0,38.8215,38.8618,38.7813,38.8457,13900.0
2006-07-18 16:00:00,48.25,48.25,48.25,48.25,0.0,38.8457,38.8457,38.8457,38.8457,0.0
2006-07-18 16:05:00,48.25,48.25,48.25,48.25,0.0,38.8457,38.8457,38.8457,38.8457,0.0
2006-07-18 16:10:00,48.25,48.25,48.25,48.25,0.0,38.8457,38.8457,38.8457,38.8457,0.0
2006-07-19 09:30:00,48.35,48.43,48.34,48.34,47600.0,38.9262,38.9906,38.9181,38.9181,47600.0
2006-07-19 09:35:00,48.4,48.53,48.38,48.53,5000.0,38.9664,39.0711,38.9503,39.0711,5000.0
2006-07-19 09:40:00,48.49,48.49,48.43,48.43,1500.0,39.0389,39.0389,38.9906,38.9906,1500.0
2006-07-19 09:45:00,48.58,48.58,48.55,48.57,2600.0,39.1113,39.1113,39.0872,39.1033,2600.0
2006-07-19 09:50:00,48.52,48.63,48.52,48.63,2300.0,39.063,39.1516,39.063,39.1516,2300.0
2006-07-19 09:55:00,48.63,48.63,48.6,48.6,11200.0,39.1516,39.1516,39.1274,39.1274,11200.0
2006-07-19 10:00:00,48.63,48.91,48.63,48.78,4500.0,39.1516,39.377,39.1516,39.2724,4500.0
2006-07-19 10:05:00,48.89,48.93,48.85,48.88,4900.0,39.3609,39.3931,39.3287,39.3529,4900.0
2006-07-19 10:10:00,48.83,48.88,48.82,48.88,19800.0,39.3126,39.3529,39.3046,39.3529,19800.0
2006-07-19 10:15:00,48.82,48.89,48.82,48.84,68300.0,39.3046,39.3609,39.3046,39.3207,68300.0
2006-07-19 10:20:00,48.84,48.87,48.71,48.71,20800.0,39.3207,39.3448,39.216,39.216,20800.0
2006-07-19 10:25:00,48.72,48.8,48.68,48.8,11500.0,39.2241,39.2885,39.1918,39.2885,11500.0
2006-07-19 10:30:00,48.81,48.84,48.78,48.8,2900.0,39.2965,39.3207,39.2724,39.2885,2900.0
2006-07-19 10:35:00,48.8,48.9,48.8,48.82,13100.0,39.2885,39.369,39.2885,39.3046,13100.0
2006-07-19 10:40:00,48.86,48.98,48.86,48.94,1300.0,39.3368,39.4334,39.3368,39.4012,1300.0
2006-07-19 10:45:00,49.02,49.04,49.02,49.04,400.0,39.4656,39.4817,39.4656,39.4817,400.0
2006-07-19 10:50:00,48.99,48.99,48.93,48.97,2100.0,39.4414,39.4414,39.3931,39.4253,2100.0
2006-07-19 10:55:00,48.93,48.99,48.92,48.97,16200.0,39.3931,39.4414,39.3851,39.4253,16200.0
2006-07-19 11:00:00,48.95,49.0,48.95,48.99,4800.0,39.4092,39.4495,39.4092,39.4414,4800.0
2006-07-19 11:05:00,49.0,49.0,48.95,48.97,700.0,39.4495,39.4495,39.4092,39.4253,700.0
2006-07-19 11:10:00,48.98,49.01,48.97,48.97,4000.0,39.4334,39.4575,39.4253,39.4253,4000.0
2006-07-19 11:15:00,48.99,48.99,48.96,48.99,9000.0,39.4414,39.4414,39.4173,39.4414,9000.0
2006-07-19 11:20:00,49.02,49.05,49.0,49.05,5600.0,39.4656,39.4897,39.4495,39.4897,5600.0
2006-07-19 11:25:00,49.02,49.02,48.98,49.0,6400.0,39.4656,39.4656,39.4334,39.4495,6400.0
2006-07-19 11:30:00,49.02,49.02,48.95,48.95,2900.0,39.4656,39.4656,39.4092,39.4092,2900.0
2006-07-19 11:35:00,49.0,49.02,48.96,49.01,11600.0,39.4495,39.4656,39.4173,39.4575,11600.0
2006-07-19 11:40:00,49.01,49.01,49.01,49.01,1500.0,39.4575,39.4575,39.4575,39.4575,1500.0
2006-07-19 11:45:00,49.01,49.02,48.99,48.99,11900.0,39.4575,39.4656,39.4414,39.4414,11900.0
2006-07-19 11:50:00,49.02,49.05,49.0,49.0,1500.0,39.4656,39.4897,39.4495,39.4495,1500.0
2006-07-19 11:55:00,49.02,49.02,48.96,48.96,400.0,39.4656,39.4656,39.4173,39.4173,400.0
2006-07-19 12:00:00,48.96,48.96,48.96,48.96,2000.0,39.4173,39.4173,39.4173,39.4173,2000.0
2006-07-19 12:05:00,48.94,48.95,48.93,48.95,5200.0,39.4012,39.4092,39.3931,39.4092,5200.0
2006-07-19 12:10:00,48.94,48.97,48.91,48.96,7300.0,39.4012,39.4253,39.377,39.4173,7300.0
2006-07-19 12:15:00,48.95,48.95,48.91,48.91,1800.0,39.4092,39.4092,39.377,39.377,1800.0
2006-07-19 12:20:00,48.92,48.93,48.9,48.93,5600.0,39.3851,39.3931,39.369,39.3931,5600.0
2006-07-19 12:25:00,48.92,48.95,48.92,48.95,2300.0,39.3851,39.4092,39.3851,39.4092,2300.0
2006-07-19 12:30:00,48.95,48.95,48.92,48.95,14400.0,39.4092,39.4092,39.3851,39.4092,14400.0
2006-07-19 12:35:00,48.96,49.0,48.96,49.0,318300.0,39.4173,39.4495,39.4173,39.4495,318300.0
2006-07-19 12:40:00,48.99,49.01,48.97,49.01,9800.0,39.4414,39.4575,39.4253,39.4575,9800.0
2006-07-19 12:45:00,49.0,49.0,48.98,49.0,300.0,39.4495,39.4495,39.4334,39.4495,300.0
2006-07-19 12:50:00,49.0,49.0,48.97,48.97,4000.0,39.4495,39.4495,39.4253,39.4253,4000.0
2006-07-19 12:55:00,49.02,49.03,49.02,49.03,3900.0,39.4656,39.4736,39.4656,39.4736,3900.0
2006-07-19 13:00:00,49.08,49.08,49.05,49.05,700.0,39.5139,39.5139,39.4897,39.4897,700.0
2006-07-19 13:05:00,49.05,49.08,49.05,49.08,5500.0,39.4897,39.5139,39.4897,39.5139,5500.0
2006-07-19 13:10:00,49.1,49.17,49.1,49.17,1100.0,39.53,39.5863,39.53,39.5863,1100.0
2006-07-19 13:15:00,49.15,49.15,49.12,49.14,6700.0,39.5702,39.5702,39.5461,39.5622,6700.0
2006-07-19 13:20:00,49.15,49.16,49.15,49.15,5300.0,39.5702,39.5783,39.5702,39.5702,5300.0
2006-07-19 13:25:00,49.18,49.25,49.18,49.2,6000.0,39.5944,39.6508,39.5944,39.6105,6000.0
2006-07-19 13:30:00,49.2,49.23,49.17,49.23,1700.0,39.6105,39.6346,39.5863,39.6346,1700.0
2006-07-19 13:35:00,49.21,49.22,49.18,49.18,18800.0,39.6185,39.6266,39.5944,39.5944,18800.0
2006-07-19 13:40:00,49.19,49.19,49.13,49.13,4200.0,39.6024,39.6024,39.5541,39.5541,4200.0
2006-07-19 13:45:00,49.14,49.16,49.13,49.15,10700.0,39.5622,39.5783,39.5541,39.5702,10700.0
2006-07-19 13:50:00,49.15,49.15,49.14,49.14,2200.0,39.5702,39.5702,39.5622,39.5622,2200.0
2006-07-19 13:55:00,49.15,49.15,49.15,49.15,1300.0,39.5702,39.5702,39.5702,39.5702,1300.0
2006-07-19 14:00:00,49.15,49.15,49.11,49.11,9700.0,39.5702,39.5702,39.538,39.538,9700.0
2006-07-19 14:05:00,49.11,49.15,49.09,49.15,38400.0,39.538,39.5702,39.5219,39.5702,38400.0
2006-07-19 14:10:00,49.15,49.17,49.12,49.14,17500.0,39.5702,39.5863,39.5461,39.5622,17500.0
2006-07-19 14:15:00,49.12,49.12,49.11,49.11,14900.0,39.5461,39.5461,39.538,39.538,14900.0
2006-07-19 14:20:00,49.17,49.2,49.16,49.16,8800.0,39.5863,39.6105,39.5783,39.5783,8800.0
2006-07-19 14:25:00,49.24,49.24,49.21,49.21,3500.0,39.6427,39.6427,39.6185,39.6185,3500.0
2006-07-19 14:30:00,49.22,49.24,49.2,49.23,413900.0,39.6266,39.6427,39.6105,39.6346,413900.0
2006-07-19 14:35:00,49.21,49.21,49.17,49.19,20300.0,39.6185,39.6185,39.5863,39.6024,20300.0
2006-07-19 14:40:00,49.18,49.28,49.18,49.28,35300.0,39.5944,39.6749,39.5944,39.6749,35300.0
2006-07-19 14:45:00,49.26,49.28,49.23,49.23,72700.0,39.6588,39.6749,39.6346,39.6346,72700.0
2006-07-19 14:50:00,49.23,49.27,49.22,49.27,11300.0,39.6346,39.6669,39.6266,39.6669,11300.0
2006-07-19 14:55:00,49.23,49.29,49.23,49.26,25900.0,39.6346,39.683,39.6346,39.6588,25900.0
2006-07-19 15:00:00,49.25,49.28,49.2,49.23,7400.0,39.6508,39.6749,39.6105,39.6346,7400.0
2006-07-19 15:05:00,49.21,49.24,49.2,49.24,3000.0,39.6185,39.6427,39.6105,39.6427,3000.0
2006-07-19 15:10:00,49.21,49.21,49.18,49.18,800.0,39.6185,39.6185,39.5944,39.5944,800.0
2006-07-19 15:15:00,49.15,49.2,49.13,49.18,5200.0,39.5702,39.6105,39.5541,39.5944,5200.0
2006-07-19 15:20:00,49.19,49.24,49.17,49.19,19500.0,39.6024,39.6427,39.5863,39.6024,19500.0
2006-07-19 15:25:00,49.2,49.26,49.2,49.26,5400.0,39.6105,39.6588,39.6105,39.6588,5400.0
2006-07-19 15:30:00,49.24,49.28,49.21,49.24,3200.0,39.6427,39.6749,39.6185,39.6427,3200.0
2006-07-19 15:35:00,49.23,49.24,49.18,49.18,3000.0,39.6346,39.6427,39.5944,39.5944,3000.0
2006-07-19 15:40:00,49.18,49.26,49.18,49.18,10200.0,39.5944,39.6588,39.5944,39.5944,10200.0
2006-07-19 15:45:00,49.19,49.19,49.15,49.18,10600.0,39.6024,39.6024,39.5702,39.5944,10600.0
2006-07-19 15:50:00,49.2,49.2,49.14,49.14,7500.0,39.6105,39.6105,39.5622,39.5622,7500.0
2006-07-19 15:55:00,49.13,49.18,49.11,49.18,5400.0,39.5541,39.5944,39.538,39.5944,5400.0
2006-07-19 16:00:00,49.13,49.17,49.13,49.17,200.0,39.5541,39.5863,39.5541,39.5863,200.0
2006-07-19 16:05:00,49.17,49.17,49.17,49.17,0.0,39.5863,39.5863,39.5863,39.5863,0.0
2006-07-19 16:10:00,49.17,49.17,49.17,49.17,0.0,39.5863,39.5863,39.5863,39.5863,0.0
2006-07-20 09:30:00,49.39,49.39,49.3,49.3,11100.0,39.7635,39.7635,39.691,39.691,11100.0
2006-07-20 09:35:00,49.29,49.29,49.27,49.29,2700.0,39.683,39.683,39.6669,39.683,2700.0
2006-07-20 09:40:00,49.28,49.28,49.22,49.22,800.0,39.6749,39.6749,39.6266,39.6266,800.0
2006-07-20 09:45:00,49.21,49.21,49.18,49.2,1200.0,39.6185,39.6185,39.5944,39.6105,1200.0
2006-07-20 09:50:00,49.19,49.2,49.16,49.16,2300.0,39.6024,39.6105,39.5783,39.5783,2300.0
2006-07-20 09:55:00,49.16,49.16,49.13,49.13,1700.0,39.5783,39.5783,39.5541,39.5541,1700.0
2006-07-20 10:00:00,49.05,49.09,49.0,49.04,7100.0,39.4897,39.5219,39.4495,39.4817,7100.0
2006-07-20 10:05:00,49.03,49.03,48.95,48.95,9100.0,39.4736,39.4736,39.4092,39.4092,9100.0
2006-07-20 10:10:00,48.97,48.98,48.91,48.95,5200.0,39.4253,39.4334,39.377,39.4092,5200.0
2006-07-20 10:15:00,48.96,48.98,48.94,48.97,10100.0,39.4173,39.4334,39.4012,39.4253,10100.0
2006-07-20 10:20:00,48.97,49.01,48.97,49.01,1000.0,39.4253,39.4575,39.4253,39.4575,1000.0
2006-07-20 10:25:00,49.0,49.01,49.0,49.01,1700.0,39.4495,39.4575,39.4495,39.4575,1700.0
2006-07-20 10:30:00,49.01,49.03,49.01,49.01,2600.0,39.4575,39.4736,39.4575,39.4575,2600.0
2006-07-20 10:35:00,49.02,49.06,49.0,49.0,5400.0,39.4656,39.4978,39.4495,39.4495,5400.0
2006-07-20 10:40:00,48.96,48.99,48.94,48.96,3600.0,39.4173,39.4414,39.4012,39.4173,3600.0
2006-07-20 10:45:00,48.96,48.96,48.92,48.92,2400.0,39.4173,39.4173,39.3851,39.3851,2400.0
2006-07-20 10:50:00,48.91,48.94,48.91,48.94,700.0,39.377,39.4012,39.377,39.4012,700.0
2006-07-20 10:55:00,48.99,49.02,48.99,49.02,2200.0,39.4414,39.4656,39.4414,39.4656,2200.0
2006-07-20 11:00:00,49.05,49.11,49.04,49.05,1900.0,39.4897,39.538,39.4817,39.4897,1900.0
2006-07-20 11:05:00,49.03,49.04,49.02,49.04,1400.0,39.4736,39.4817,39.4656,39.4817,1400.0
2006-07-20 11:10:00,49.05,49.07,49.04,49.07,7800.0,39.4897,39.5058,39.4817,39.5058,7800.0
2006-07-20 11:15:00,49.07,49.1,49.03,49.03,6500.0,39.5058,39.53,39.4736,39.4736,6500.0
2006-07-20 11:20:00,49.03,49.05,49.0,49.03,5700.0,39.4736,39.4897,39.4495,39.4736,5700.0
2006-07-20 11:25:00,49.03,49.06,49.02,49.06,9100.0,39.4736,39.4978,39.4656,39.4978,9100.0
2006-07-20 11:30:00,49.04,49.06,48.99,49.04,3200.0,39.4817,39.4978,39.4414,39.4817,3200.0
2006-07-20 11:35:00,49.02,49.06,49.02,49.04,2800.0,39.4656,39.4978,39.4656,39.4817,2800.0
2006-07-20 11:40:00,49.07,49.11,49.06,49.1,4500.0,39.5058,39.538,39.4978,39.53,4500.0
2006-07-20 11:45:00,49.06,49.09,49.06,49.09,800.0,39.4978,39.5219,39.4978,39.5219,800.0
2006-07-20 11:50:00,49.08,49.1,49.04,49.1,1500.0,39.5139,39.53,39.4817,39.53,1500.0
2006-07-20 11:55:00,49.08,49.09,49.06,49.06,700.0,39.5139,39.5219,39.4978,39.4978,700.0
2006-07-20 12:00:00,49.06,49.09,49.02,49.05,8200.0,39.4978,39.5219,39.4656,39.4897,8200.0
2006-07-20 12:05:00,49.01,49.07,49.01,49.05,1300.0,39.4575,39.5058,39.4575,39.4897,1300.0
2006-07-20 12:10:00,49.06,49.06,48.98,49.01,4700.0,39.4978,39.4978,39.4334,39.4575,4700.0
2006-07-20 12:15:00,48.97,49.03,48.97,49.01,8800.0,39.4253,39.4736,39.4253,39.4575,8800.0
2006-07-20 12:20:00,49.0,49.01,48.98,48.98,700.0,39.4495,39.4575,39.4334,39.4334,700.0
2006-07-20 12:25:00,49.01,49.01,49.01,49.01,100.0,39.4575,39.4575,39.4575,39.4575,100.0
2006-07-20 12:30:00,48.97,48.97,48.91,48.95,3200.0,39.4253,39.4253,39.377,39.4092,3200.0
2006-07-20 12:35:00,48.93,48.93,48.92,48.92,400.0,39.3931,39.3931,39.3851,39.3851,400.0
2006-07-20 12:40:00,48.93,48.96,48.93,48.96,400.0,39.3931,39.4173,39.3931,39.4173,400.0
2006-07-20 12:45:00,48.98,48.98,48.95,48.95,500.0,39.4334,39.4334,39.4092,39.4092,500.0
2006-07-20 12:50:00,48.96,48.96,48.91,48.91,2100.0,39.4173,39.4173,39.377,39.377,2100.0
2006-07-20 12:55:00,48.94,48.97,48.94,48.95,4600.0,39.4012,39.4253,39.4012,39.4092,4600.0
2006-07-20 13:00:00,48.98,49.02,48.98,49.01,1300.0,39.4334,39.4656,39.4334,39.4575,1300.0
2006-07-20 13:05:00,48.98,48.98,48.96,48.97,900.0,39.4334,39.4334,39.4173,39.4253,900.0
2006-07-20 13:10:00,48.97,48.97,48.94,48.95,900.0,39.4253,39.4253,39.4012,39.4092,900.0
2006-07-20 13:15:00,48.95,48.96,48.93,48.96,1800.0,39.4092,39.4173,39.3931,39.4173,1800.0
2006-07-20 13:20:00,48.98,48.98,48.97,48.98,900.0,39.4334,39.4334,39.4253,39.4334,900.0
2006-07-20 13:25:00,48.93,48.95,48.93,48.94,5800.0,39.3931,39.4092,39.3931,39.4012,5800.0
2006-07-20 13:30:00,48.94,48.94,48.92,48.92,900.0,39.4012,39.4012,39.3851,39.3851,900.0
2006-07-20 13:35:00,48.94,48.94,48.91,48.91,400.0,39.4012,39.4012,39.377,39.377,400.0
2006-07-20 13:40:00,48.89,48.89,48.81,48.83,6300.0,39.3609,39.3609,39.2965,39.3126,6300.0
2006-07-20 13:45:00,48.81,48.85,48.79,48.85,2700.0,39.2965,39.3287,39.2804,39.3287,2700.0
2006-07-20 13:50:00,48.85,48.85,48.85,48.85,900.0,39.3287,39.3287,39.3287,39.3287,900.0
2006-07-20 13:55:00,48.84,48.84,48.82,48.83,10300.0,39.3207,39.3207,39.3046,39.3126,10300.0
2006-07-20 14:00:00,48.83,48.94,48.83,48.85,11300.0,39.3126,39.4012,39.3126,39.3287,11300.0
2006-07-20 14:05:00,48.86,48.86,48.77,48.77,3400.0,39.3368,39.3368,39.2643,39.2643,3400.0
2006-07-20 14:10:00,48.77,48.79,48.71,48.73,8900.0,39.2643,39.2804,39.216,39.2321,8900.0
2006-07-20 14:15:00,48.73,48.77,48.71,48.73,2200.0,39.2321,39.2643,39.216,39.2321,2200.0
2006-07-20 14:20:00,48.71,48.75,48.71,48.75,4300.0,39.216,39.2482,39.216,39.2482,4300.0
2006-07-20 14:25:00,48.71,48.8,48.71,48.75,2900.0,39.216,39.2885,39.216,39.2482,2900.0
2006-07-20 14:30:00,48.71,48.73,48.71,48.71,6100.0,39.216,39.2321,39.216,39.216,6100.0
2006-07-20 14:35:00,48.73,48.75,48.69,48.7,3900.0,39.2321,39.2482,39.1999,39.208,3900.0
2006-07-20 14:40:00,48.7,48.75,48.69,48.75,2100.0,39.208,39.2482,39.1999,39.2482,2100.0
2006-07-20 14:45:00,48.73,48.82,48.73,48.8,3300.0,39.2321,39.3046,39.2321,39.2885,3300.0
2006-07-20 14:50:00,48.79,48.82,48.77,48.77,5300.0,39.2804,39.3046,39.2643,39.2643,5300.0
2006-07-20 14:55:00,48.77,48.79,48.73,48.73,3200.0,39.2643,39.2804,39.2321,39.2321,3200.0
2006-07-20 15:00:00,48.7,48.72,48.69,48.71,2700.0,39.208,39.2241,39.1999,39.216,2700.0
2006-07-20 15:05:00,48.72,48.74,48.7,48.7,5000.0,39.2241,39.2402,39.208,39.208,5000.0
2006-07-20 15:10:00,48.71,48.72,48.71,48.72,1400.0,39.216,39.2241,39.216,39.2241,1400.0
2006-07-20 15:15:00,48.72,48.76,48.72,48.75,3400.0,39.2241,39.2563,39.2241,39.2482,3400.0
2006-07-20 15:20:00,48.75,48.75,48.63,48.64,6200.0,39.2482,39.2482,39.1516,39.1596,6200.0
2006-07-20 15:25:00,48.67,48.67,48.61,48.63,3700.0,39.1838,39.1838,39.1355,39.1516,3700.0
2006-07-20 15:30:00,48.64,48.68,48.63,48.65,4900.0,39.1596,39.1918,39.1516,39.1677,4900.0
2006-07-20 15:35:00,48.64,48.64,48.61,48.63,5900.0,39.1596,39.1596,39.1355,39.1516,5900.0
2006-07-20 15:40:00,48.62,48.62,48.57,48.59,10300.0,39.1435,39.1435,39.1033,39.1194,10300.0
2006-07-20 15:45:00,48.6,48.62,48.58,48.62,5700.0,39.1274,39.1435,39.1113,39.1435,5700.0
2006-07-20 15:50:00,48.62,48.62,48.54,48.57,13000.0,39.1435,39.1435,39.0791,39.1033,13000.0
2006-07-20 15:55:00,48.57,48.59,48.53,48.58,12100.0,39.1033,39.1194,39.0711,39.1113,12100.0
2006-07-20 16:00:00,48.48,48.48,48.39,48.39,28600.0,39.0308,39.0308,38.9584,38.9584,28600.0
2006-07-20 16:05:00,48.39,48.39,48.39,48.39,0.0,38.9584,38.9584,38.9584,38.9584,0.0
2006-07-20 16:10:00,48.39,48.39,48.39,48.39,0.0,38.9584,38.9584,38.9584,38.9584,0.0
2006-07-21 09:30:00,48.61,48.61,48.43,48.43,8200.0,39.1355,39.1355,38.9906,38.9906,8200.0
2006-07-21 09:35:00,48.37,48.37,48.33,48.34,5700.0,38.9423,38.9423,38.9101,38.9181,5700.0
2006-07-21 09:40:00,48.31,48.35,48.31,48.35,1000.0,38.894,38.9262,38.894,38.9262,1000.0
2006-07-21 09:45:00,48.35,48.35,48.14,48.14,3700.0,38.9262,38.9262,38.7571,38.7571,3700.0
2006-07-21 09:50:00,48.12,48.16,48.12,48.16,3900.0,38.741,38.7732,38.741,38.7732,3900.0
2006-07-21 09:55:00,48.16,48.21,48.16,48.18,4300.0,38.7732,38.8135,38.7732,38.7893,4300.0
2006-07-21 10:00:00,48.12,48.13,48.11,48.13,4500.0,38.741,38.749,38.7329,38.749,4500.0
2006-07-21 10:05:00,48.09,48.12,48.06,48.12,2100.0,38.7168,38.741,38.6927,38.741,2100.0
2006-07-21 10:10:00,48.19,48.19,48.07,48.07,2200.0,38.7974,38.7974,38.7007,38.7007,2200.0
2006-07-21 10:15:00,47.99,48.07,47.98,48.02,10000.0,38.6363,38.7007,38.6283,38.6605,10000.0
2006-07-21 10:20:00,48.03,48.11,48.03,48.11,3100.0,38.6685,38.7329,38.6685,38.7329,3100.0
2006-07-21 10:25:00,48.13,48.13,48.04,48.04,1900.0,38.749,38.749,38.6766,38.6766,1900.0
2006-07-21 10:30:00,48.03,48.04,48.02,48.02,3800.0,38.6685,38.6766,38.6605,38.6605,3800.0
2006-07-21 10:35:00,48.04,48.18,48.03,48.18,8900.0,38.6766,38.7893,38.6685,38.7893,8900.0
2006-07-21 10:40:00,48.19,48.23,48.16,48.17,3400.0,38.7974,38.8296,38.7732,38.7813,3400.0
2006-07-21 10:45:00,48.17,48.21,48.13,48.21,3900.0,38.7813,38.8135,38.749,38.8135,3900.0
2006-07-21 10:50:00,48.21,48.27,48.2,48.27,7800.0,38.8135,38.8618,38.8054,38.8618,7800.0
2006-07-21 10:55:00,48.28,48.34,48.26,48.27,8200.0,38.8698,38.9181,38.8537,38.8618,8200.0
2006-07-21 11:00:00,48.27,48.28,48.24,48.26,2500.0,38.8618,38.8698,38.8376,38.8537,2500.0
2006-07-21 11:05:00,48.26,48.26,48.16,48.17,9600.0,38.8537,38.8537,38.7732,38.7813,9600.0
2006-07-21 11:10:00,48.2,48.2,48.12,48.14,4500.0,38.8054,38.8054,38.741,38.7571,4500.0
2006-07-21 11:15:00,48.14,48.19,48.14,48.15,1700.0,38.7571,38.7974,38.7571,38.7652,1700.0
2006-07-21 11:20:00,48.19,48.2,48.15,48.18,6000.0,38.7974,38.8054,38.7652,38.7893,6000.0
2006-07-21 11:25:00,48.17,48.17,48.1,48.1,1500.0,38.7813,38.7813,38.7249,38.7249,1500.0
2006-07-21 11:30:00,48.12,48.14,48.12,48.13,3800.0,38.741,38.7571,38.741,38.749,3800.0
2006-07-21 11:35:00,48.12,48.19,48.12,48.19,2400.0,38.741,38.7974,38.741,38.7974,2400.0
2006-07-21 11:40:00,48.12,48.12,48.09,48.12,5500.0,38.741,38.741,38.7168,38.741,5500.0
2006-07-21 11:45:00,48.12,48.18,48.12,48.18,5500.0,38.741,38.7893,38.741,38.7893,5500.0
2006-07-21 11:50:00,48.18,48.28,48.17,48.25,73700.0,38.7893,38.8698,38.7813,38.8457,73700.0
2006-07-21 11:55:00,48.26,48.28,48.23,48.23,3900.0,38.8537,38.8698,38.8296,38.8296,3900.0
2006-07-21 12:00:00,48.23,48.25,48.19,48.19,7700.0,38.8296,38.8457,38.7974,38.7974,7700.0
2006-07-21 12:05:00,48.17,48.19,48.16,48.17,26900.0,38.7813,38.7974,38.7732,38.7813,26900.0
2006-07-21 12:10:00,48.12,48.12,48.08,48.1,4300.0,38.741,38.741,38.7088,38.7249,4300.0
2006-07-21 12:15:00,48.1,48.1,48.05,48.08,4000.0,38.7249,38.7249,38.6846,38.7088,4000.0
2006-07-21 12:20:00,48.11,48.14,48.11,48.14,2500.0,38.7329,38.7571,38.7329,38.7571,2500.0
2006-07-21 12:25:00,48.18,48.18,48.13,48.13,1500.0,38.7893,38.7893,38.749,38.749,1500.0
2006-07-21 12:30:00,48.15,48.18,48.15,48.16,3400.0,38.7652,38.7893,38.7652,38.7732,3400.0
2006-07-21 12:35:00,48.16,48.16,48.05,48.06,1100.0,38.7732,38.7732,38.6846,38.6927,1100.0
2006-07-21 12:40:00,48.05,48.06,48.05,48.06,2700.0,38.6846,38.6927,38.6846,38.6927,2700.0
2006-07-21 12:45:00,48.08,48.08,48.01,48.01,4800.0,38.7088,38.7088,38.6524,38.6524,4800.0
2006-07-21 12:50:00,47.99,48.01,47.96,48.0,6200.0,38.6363,38.6524,38.6122,38.6444,6200.0
2006-07-21 12:55:00,48.0,48.03,48.0,48.03,2500.0,38.6444,38.6685,38.6444,38.6685,2500.0
2006-07-21 13:00:00,48.02,48.02,47.98,47.98,4700.0,38.6605,38.6605,38.6283,38.6283,4700.0
2006-07-21 13:05:00,47.98,48.06,47.98,48.06,4800.0,38.6283,38.6927,38.6283,38.6927,4800.0
2006-07-21 13:10:00,48.06,48.12,48.06,48.1,6500.0,38.6927,38.741,38.6927,38.7249,6500.0
2006-07-21 13:15:00,48.09,48.12,48.05,48.06,15100.0,38.7168,38.741,38.6846,38.6927,15100.0
2006-07-21 13:20:00,48.06,48.08,48.06,48.08,1700.0,38.6927,38.7088,38.6927,38.7088,1700.0
2006-07-21 13:25:00,48.07,48.09,48.05,48.05,3600.0,38.7007,38.7168,38.6846,38.6846,3600.0
2006-07-21 13:30:00,48.07,48.07,48.05,48.06,5200.0,38.7007,38.7007,38.6846,38.6927,5200.0
2006-07-21 13:35:00,48.06,48.09,48.06,48.09,2300.0,38.6927,38.7168,38.6927,38.7168,2300.0
2006-07-21 13:40:00,48.07,48.16,48.07,48.12,2600.0,38.7007,38.7732,38.7007,38.741,2600.0
2006-07-21 13:45:00,48.13,48.19,48.13,48.19,2900.0,38.749,38.7974,38.749,38.7974,2900.0
2006-07-21 13:50:00,48.15,48.19,48.15,48.19,1700.0,38.7652,38.7974,38.7652,38.7974,1700.0
2006-07-21 13:55:00,48.16,48.18,48.13,48.15,4700.0,38.7732,38.7893,38.749,38.7652,4700.0
2006-07-21 14:00:00,48.13,48.13,48.08,48.09,3600.0,38.749,38.749,38.7088,38.7168,3600.0
2006-07-21 14:05:00,48.06,48.12,48.06,48.07,3100.0,38.6927,38.741,38.6927,38.7007,3100.0
2006-07-21 14:10:00,48.04,48.07,48.04,48.05,2300.0,38.6766,38.7007,38.6766,38.6846,2300.0
2006-07-21 14:15:00,48.05,48.06,48.02,48.06,1800.0,38.6846,38.6927,38.6605,38.6927,1800.0
2006-07-21 14:20:00,48.06,48.08,48.05,48.05,4300.0,38.6927,38.7088,38.6846,38.6846,4300.0
2006-07-21 14:25:00,48.05,48.15,48.04,48.15,8400.0,38.6846,38.7652,38.6766,38.7652,8400.0
2006-07-21 14:30:00,48.12,48.13,48.09,48.12,7900.0,38.741,38.749,38.7168,38.741,7900.0
2006-07-21 14:35:00,48.11,48.13,48.09,48.11,4000.0,38.7329,38.749,38.7168,38.7329,4000.0
2006-07-21 14:40:00,48.11,48.11,48.07,48.07,2000.0,38.7329,38.7329,38.7007,38.7007,2000.0
2006-07-21 14:45:00,48.07,48.09,48.06,48.06,6300.0,38.7007,38.7168,38.6927,38.6927,6300.0
2006-07-21 14:50:00,48.03,48.06,48.02,48.06,11900.0,38.6685,38.6927,38.6605,38.6927,11900.0
2006-07-21 14:55:00,48.07,48.09,48.04,48.05,6100.0,38.7007,38.7168,38.6766,38.6846,6100.0
2006-07-21 15:00:00,48.03,48.06,48.0,48.06,1500.0,38.6685,38.6927,38.6444,38.6927,1500.0
2006-07-21 15:05:00,48.05,48.05,48.03,48.03,3100.0,38.6846,38.6846,38.6685,38.6685,3100.0
2006-07-21 15:10:00,48.05,48.1,48.04,48.09,5300.0,38.6846,38.7249,38.6766,38.7168,5300.0
2006-07-21 15:15:00,48.07,48.1,48.05,48.05,7500.0,38.7007,38.7249,38.6846,38.6846,7500.0
2006-07-21 15:20:00,48.05,48.06,48.03,48.03,5100.0,38.6846,38.6927,38.6685,38.6685,5100.0
2006-07-21 15:25:00,48.03,48.08,48.03,48.05,5900.0,38.6685,38.7088,38.6685,38.6846,5900.0
2006-07-21 15:30:00,48.06,48.08,48.05,48.07,9300.0,38.6927,38.7088,38.6846,38.7007,9300.0
2006-07-21 15:35:00,48.07,48.1,48.07,48.1,5000.0,38.7007,38.7249,38.7007,38.7249,5000.0
2006-07-21 15:40:00,48.09,48.1,48.06,48.1,8100.0,38.7168,38.7249,38.6927,38.7249,8100.0
2006-07-21 15:45:00,48.08,48.13,48.04,48.05,4400.0,38.7088,38.749,38.6766,38.6846,4400.0
2006-07-21 15:50:00,48.09,48.09,48.04,48.04,6200.0,38.7168,38.7168,38.6766,38.6766,6200.0
2006-07-21 15:55:00,48.03,48.06,48.03,48.04,2200.0,38.6685,38.6927,38.6685,38.6766,2200.0
2006-07-21 16:00:00,48.03,48.03,48.03,48.03,200.0,38.6685,38.6685,38.6685,38.6685,200.0
2006-07-21 16:05:00,48.03,48.03,48.03,48.03,0.0,38.6685,38.6685,38.6685,38.6685,0.0
2006-07-21 16:10:00,48.03,48.03,48.03,48.03,0.0,38.6685,38.6685,38.6685,38.6685,0.0
2006-07-24 09:30:00,48.25,48.38,48.25,48.31,19000.0,38.8457,38.9503,38.8457,38.894,19000.0
2006-07-24 09:35:00,48.32,48.39,48.32,48.33,17000.0,38.902,38.9584,38.902,38.9101,17000.0
2006-07-24 09:40:00,48.35,48.46,48.32,48.39,700.0,38.9262,39.0147,38.902,38.9584,700.0
2006-07-24 09:45:00,48.49,48.5,48.47,48.47,15200.0,39.0389,39.0469,39.0228,39.0228,15200.0
2006-07-24 09:50:00,48.4,48.42,48.4,48.42,900.0,38.9664,38.9825,38.9664,38.9825,900.0
2006-07-24 09:55:00,48.44,48.44,48.44,48.44,800.0,38.9986,38.9986,38.9986,38.9986,800.0
2006-07-24 10:00:00,48.43,48.43,48.32,48.33,5900.0,38.9906,38.9906,38.902,38.9101,5900.0
2006-07-24 10:05:00,48.33,48.33,48.3,48.33,900.0,38.9101,38.9101,38.8859,38.9101,900.0
2006-07-24 10:10:00,48.37,48.39,48.33,48.33,3600.0,38.9423,38.9584,38.9101,38.9101,3600.0
2006-07-24 10:15:00,48.37,48.43,48.37,48.43,1300.0,38.9423,38.9906,38.9423,38.9906,1300.0
2006-07-24 10:20:00,48.39,48.51,48.39,48.51,1400.0,38.9584,39.055,38.9584,39.055,1400.0
2006-07-24 10:25:00,48.59,48.59,48.55,48.55,3500.0,39.1194,39.1194,39.0872,39.0872,3500.0
2006-07-24 10:30:00,48.53,48.62,48.53,48.58,1900.0,39.0711,39.1435,39.0711,39.1113,1900.0
2006-07-24 10:35:00,48.62,48.62,48.55,48.57,32100.0,39.1435,39.1435,39.0872,39.1033,32100.0
2006-07-24 10:40:00,48.58,48.62,48.56,48.56,9400.0,39.1113,39.1435,39.0952,39.0952,9400.0
2006-07-24 10:45:00,48.54,48.67,48.54,48.67,3300.0,39.0791,39.1838,39.0791,39.1838,3300.0
2006-07-24 10:50:00,48.63,48.7,48.63,48.69,1600.0,39.1516,39.208,39.1516,39.1999,1600.0
2006-07-24 10:55:00,48.72,48.72,48.71,48.71,200.0,39.2241,39.2241,39.216,39.216,200.0
2006-07-24 11:00:00,48.72,48.78,48.69,48.78,6900.0,39.2241,39.2724,39.1999,39.2724,6900.0
2006-07-24 11:05:00,48.75,48.75,48.71,48.71,2900.0,39.2482,39.2482,39.216,39.216,2900.0
2006-07-24 11:10:00,48.73,48.73,48.71,48.73,4200.0,39.2321,39.2321,39.216,39.2321,4200.0
2006-07-24 11:15:00,48.74,48.77,48.72,48.77,1700.0,39.2402,39.2643,39.2241,39.2643,1700.0
2006-07-24 11:20:00,48.74,48.74,48.72,48.72,600.0,39.2402,39.2402,39.2241,39.2241,600.0
2006-07-24 11:25:00,48.75,48.75,48.7,48.74,700.0,39.2482,39.2482,39.208,39.2402,700.0
2006-07-24 11:30:00,48.76,48.81,48.76,48.81,500.0,39.2563,39.2965,39.2563,39.2965,500.0
2006-07-24 11:35:00,48.8,48.8,48.8,48.8,500.0,39.2885,39.2885,39.2885,39.2885,500.0
2006-07-24 11:40:00,48.81,48.81,48.8,48.8,3200.0,39.2965,39.2965,39.2885,39.2885,3200.0
2006-07-24 11:45:00,48.86,48.89,48.86,48.89,300.0,39.3368,39.3609,39.3368,39.3609,300.0
2006-07-24 11:50:00,48.88,48.89,48.84,48.84,2200.0,39.3529,39.3609,39.3207,39.3207,2200.0
2006-07-24 11:55:00,48.85,48.85,48.79,48.83,3100.0,39.3287,39.3287,39.2804,39.3126,3100.0
2006-07-24 12:00:00,48.84,48.84,48.79,48.81,2100.0,39.3207,39.3207,39.2804,39.2965,2100.0
2006-07-24 12:05:00,48.82,48.82,48.79,48.79,1600.0,39.3046,39.3046,39.2804,39.2804,1600.0
2006-07-24 12:10:00,48.77,48.77,48.75,48.75,800.0,39.2643,39.2643,39.2482,39.2482,800.0
2006-07-24 12:15:00,48.77,48.78,48.75,48.78,2100.0,39.2643,39.2724,39.2482,39.2724,2100.0
2006-07-24 12:20:00,48.78,48.78,48.76,48.76,4200.0,39.2724,39.2724,39.2563,39.2563,4200.0
2006-07-24 12:25:00,48.79,48.81,48.76,48.76,2300.0,39.2804,39.2965,39.2563,39.2563,2300.0
2006-07-24 12:30:00,48.8,48.8,48.75,48.75,4800.0,39.2885,39.2885,39.2482,39.2482,4800.0
2006-07-24 12:35:00,48.75,48.75,48.73,48.73,300.0,39.2482,39.2482,39.2321,39.2321,300.0
2006-07-24 12:40:00,48.73,48.77,48.73,48.77,27700.0,39.2321,39.2643,39.2321,39.2643,27700.0
2006-07-24 12:45:00,48.74,48.75,48.72,48.72,6600.0,39.2402,39.2482,39.2241,39.2241,6600.0
2006-07-24 12:50:00,48.72,48.72,48.69,48.7,15900.0,39.2241,39.2241,39.1999,39.208,15900.0
2006-07-24 12:55:00,48.7,48.7,48.67,48.67,5900.0,39.208,39.208,39.1838,39.1838,5900.0
2006-07-24 13:00:00,48.69,48.69,48.64,48.66,8000.0,39.1999,39.1999,39.1596,39.1757,8000.0
2006-07-24 13:05:00,48.66,48.7,48.65,48.65,2400.0,39.1757,39.208,39.1677,39.1677,2400.0
2006-07-24 13:10:00,48.7,48.71,48.67,48.71,11400.0,39.208,39.216,39.1838,39.216,11400.0
2006-07-24 13:15:00,48.67,48.69,48.65,48.65,10400.0,39.1838,39.1999,39.1677,39.1677,10400.0
2006-07-24 13:20:00,48.67,48.69,48.65,48.65,9300.0,39.1838,39.1999,39.1677,39.1677,9300.0
2006-07-24 13:25:00,48.69,48.69,48.64,48.67,2000.0,39.1999,39.1999,39.1596,39.1838,2000.0
2006-07-24 13:30:00,48.67,48.68,48.64,48.68,9300.0,39.1838,39.1918,39.1596,39.1918,9300.0
2006-07-24 13:35:00,48.72,48.73,48.69,48.73,10800.0,39.2241,39.2321,39.1999,39.2321,10800.0
2006-07-24 13:40:00,48.7,48.75,48.7,48.74,3700.0,39.208,39.2482,39.208,39.2402,3700.0
2006-07-24 13:45:00,48.74,48.74,48.72,48.72,8900.0,39.2402,39.2402,39.2241,39.2241,8900.0
2006-07-24 13:50:00,48.71,48.74,48.71,48.73,13500.0,39.216,39.2402,39.216,39.2321,13500.0
2006-07-24 13:55:00,48.7,48.71,48.7,48.71,200.0,39.208,39.216,39.208,39.216,200.0
2006-07-24 14:00:00,48.71,48.71,48.68,48.69,900.0,39.216,39.216,39.1918,39.1999,900.0
2006-07-24 14:05:00,48.68,48.7,48.68,48.7,9400.0,39.1918,39.208,39.1918,39.208,9400.0
2006-07-24 14:10:00,48.62,48.65,48.59,48.64,6300.0,39.1435,39.1677,39.1194,39.1596,6300.0
2006-07-24 14:15:00,48.66,48.66,48.64,48.66,2900.0,39.1757,39.1757,39.1596,39.1757,2900.0
2006-07-24 14:20:00,48.63,48.68,48.63,48.68,3500.0,39.1516,39.1918,39.1516,39.1918,3500.0
2006-07-24 14:25:00,48.68,48.68,48.68,48.68,300.0,39.1918,39.1918,39.1918,39.1918,300.0
2006-07-24 14:30:00,48.66,48.67,48.66,48.66,2000.0,39.1757,39.1838,39.1757,39.1757,2000.0
2006-07-24 14:35:00,48.7,48.7,48.68,48.68,11100.0,39.208,39.208,39.1918,39.1918,11100.0
2006-07-24 14:40:00,48.77,48.81,48.74,48.77,1200.0,39.2643,39.2965,39.2402,39.2643,1200.0
2006-07-24 14:45:00,48.7,48.78,48.7,48.78,4400.0,39.208,39.2724,39.208,39.2724,4400.0
2006-07-24 14:50:00,48.75,48.76,48.75,48.76,400.0,39.2482,39.2563,39.2482,39.2563,400.0
2006-07-24 14:55:00,48.81,48.81,48.76,48.8,11200.0,39.2965,39.2965,39.2563,39.2885,11200.0
2006-07-24 15:00:00,48.81,48.81,48.81,48.81,20400.0,39.2965,39.2965,39.2965,39.2965,20400.0
2006-07-24 15:05:00,48.79,48.87,48.79,48.87,9000.0,39.2804,39.3448,39.2804,39.3448,9000.0
2006-07-24 15:10:00,48.86,48.92,48.85,48.91,2300.0,39.3368,39.3851,39.3287,39.377,2300.0
2006-07-24 15:15:00,48.89,48.89,48.87,48.87,1500.0,39.3609,39.3609,39.3448,39.3448,1500.0
2006-07-24 15:20:00,48.84,48.93,48.84,48.93,25900.0,39.3207,39.3931,39.3207,39.3931,25900.0
2006-07-24 15:25:00,48.92,48.94,48.89,48.93,1200.0,39.3851,39.4012,39.3609,39.3931,1200.0
2006-07-24 15:30:00,48.96,48.97,48.89,48.95,14300.0,39.4173,39.4253,39.3609,39.4092,14300.0
2006-07-24 15:35:00,48.93,48.94,48.87,48.87,3100.0,39.3931,39.4012,39.3448,39.3448,3100.0
2006-07-24 15:40:00,48.93,48.95,48.87,48.87,30300.0,39.3931,39.4092,39.3448,39.3448,30300.0
2006-07-24 15:45:00,48.88,48.91,48.88,48.89,700.0,39.3529,39.377,39.3529,39.3609,700.0
2006-07-24 15:50:00,48.89,48.94,48.88,48.93,14000.0,39.3609,39.4012,39.3529,39.3931,14000.0
2006-07-24 15:55:00,48.91,48.93,48.9,48.93,19200.0,39.377,39.3931,39.369,39.3931,19200.0
2006-07-24 16:00:00,48.93,48.93,48.93,48.93,0.0,39.3931,39.3931,39.3931,39.3931,0.0
2006-07-24 16:05:00,48.93,48.93,48.93,48.93,0.0,39.3931,39.3931,39.3931,39.3931,0.0
2006-07-24 16:10:00,48.89,48.89,48.88,48.88,800.0,39.3609,39.3609,39.3529,39.3529,800.0
2006-07-25 09:30:00,48.92,48.92,48.82,48.89,28000.0,39.3851,39.3851,39.3046,39.3609,28000.0
2006-07-25 09:35:00,48.85,48.85,48.76,48.76,5300.0,39.3287,39.3287,39.2563,39.2563,5300.0
2006-07-25 09:40:00,48.75,48.76,48.7,48.76,12500.0,39.2482,39.2563,39.208,39.2563,12500.0
2006-07-25 09:45:00,48.76,48.82,48.74,48.81,27300.0,39.2563,39.3046,39.2402,39.2965,27300.0
2006-07-25 09:50:00,48.77,48.82,48.76,48.82,52900.0,39.2643,39.3046,39.2563,39.3046,52900.0
2006-07-25 09:55:00,48.83,48.85,48.79,48.84,1600.0,39.3126,39.3287,39.2804,39.3207,1600.0
2006-07-25 10:00:00,48.86,49.0,48.86,49.0,1800.0,39.3368,39.4495,39.3368,39.4495,1800.0
2006-07-25 10:05:00,49.1,49.15,49.06,49.15,2000.0,39.53,39.5702,39.4978,39.5702,2000.0
2006-07-25 10:10:00,49.1,49.12,49.07,49.11,3500.0,39.53,39.5461,39.5058,39.538,3500.0
2006-07-25 10:15:00,49.11,49.11,49.03,49.03,5000.0,39.538,39.538,39.4736,39.4736,5000.0
2006-07-25 10:20:00,49.09,49.09,49.01,49.04,1000.0,39.5219,39.5219,39.4575,39.4817,1000.0
2006-07-25 10:25:00,49.0,49.01,49.0,49.0,600.0,39.4495,39.4575,39.4495,39.4495,600.0
2006-07-25 10:30:00,48.99,48.99,48.94,48.94,2100.0,39.4414,39.4414,39.4012,39.4012,2100.0
2006-07-25 10:35:00,48.89,48.93,48.76,48.77,9000.0,39.3609,39.3931,39.2563,39.2643,9000.0
2006-07-25 10:40:00,48.77,48.79,48.7,48.75,5700.0,39.2643,39.2804,39.208,39.2482,5700.0
2006-07-25 10:45:00,48.8,48.82,48.69,48.69,5800.0,39.2885,39.3046,39.1999,39.1999,5800.0
2006-07-25 10:50:00,48.7,48.73,48.7,48.71,2400.0,39.208,39.2321,39.208,39.216,2400.0
2006-07-25 10:55:00,48.76,48.77,48.76,48.76,3500.0,39.2563,39.2643,39.2563,39.2563,3500.0
2006-07-25 11:00:00,48.76,48.83,48.76,48.83,8100.0,39.2563,39.3126,39.2563,39.3126,8100.0
2006-07-25 11:05:00,48.82,48.82,48.78,48.79,1800.0,39.3046,39.3046,39.2724,39.2804,1800.0
2006-07-25 11:10:00,48.81,48.81,48.74,48.76,9800.0,39.2965,39.2965,39.2402,39.2563,9800.0
2006-07-25 11:15:00,48.78,48.78,48.67,48.69,7600.0,39.2724,39.2724,39.1838,39.1999,7600.0
2006-07-25 11:20:00,48.72,48.79,48.72,48.76,2900.0,39.2241,39.2804,39.2241,39.2563,2900.0
2006-07-25 11:25:00,48.81,48.85,48.81,48.85,152000.0,39.2965,39.3287,39.2965,39.3287,152000.0
2006-07-25 11:30:00,48.84,48.84,48.81,48.84,19000.0,39.3207,39.3207,39.2965,39.3207,19000.0
2006-07-25 11:35:00,48.85,48.86,48.78,48.8,23200.0,39.3287,39.3368,39.2724,39.2885,23200.0
2006-07-25 11:40:00,48.79,48.82,48.75,48.77,2800.0,39.2804,39.3046,39.2482,39.2643,2800.0
2006-07-25 11:45:00,48.75,48.75,48.75,48.75,600.0,39.2482,39.2482,39.2482,39.2482,600.0
2006-07-25 11:50:00,48.76,48.76,48.74,48.76,1700.0,39.2563,39.2563,39.2402,39.2563,1700.0
2006-07-25 11:55:00,48.72,48.76,48.72,48.73,3700.0,39.2241,39.2563,39.2241,39.2321,3700.0
2006-07-25 12:00:00,48.72,48.74,48.71,48.71,700.0,39.2241,39.2402,39.216,39.216,700.0
2006-07-25 12:05:00,48.74,48.74,48.71,48.72,5900.0,39.2402,39.2402,39.216,39.2241,5900.0
2006-07-25 12:10:00,48.73,48.79,48.73,48.79,1200.0,39.2321,39.2804,39.2321,39.2804,1200.0
2006-07-25 12:15:00,48.79,48.79,48.74,48.74,5200.0,39.2804,39.2804,39.2402,39.2402,5200.0
2006-07-25 12:20:00,48.81,48.85,48.81,48.81,4800.0,39.2965,39.3287,39.2965,39.2965,4800.0
2006-07-25 12:25:00,48.84,48.84,48.8,48.81,3000.0,39.3207,39.3207,39.2885,39.2965,3000.0
2006-07-25 12:30:00,48.81,48.85,48.81,48.85,2400.0,39.2965,39.3287,39.2965,39.3287,2400.0
2006-07-25 12:35:00,48.85,48.86,48.85,48.86,700.0,39.3287,39.3368,39.3287,39.3368,700.0
2006-07-25 12:40:00,48.87,48.87,48.85,48.87,1300.0,39.3448,39.3448,39.3287,39.3448,1300.0
2006-07-25 12:45:00,48.91,48.91,48.87,48.87,1200.0,39.377,39.377,39.3448,39.3448,1200.0
2006-07-25 12:50:00,48.86,48.86,48.86,48.86,100.0,39.3368,39.3368,39.3368,39.3368,100.0
2006-07-25 12:55:00,48.88,48.89,48.86,48.89,2800.0,39.3529,39.3609,39.3368,39.3609,2800.0
2006-07-25 13:00:00,48.89,48.89,48.83,48.83,5600.0,39.3609,39.3609,39.3126,39.3126,5600.0
2006-07-25 13:05:00,48.85,48.86,48.85,48.85,1700.0,39.3287,39.3368,39.3287,39.3287,1700.0
2006-07-25 13:10:00,48.87,48.87,48.85,48.87,3100.0,39.3448,39.3448,39.3287,39.3448,3100.0
2006-07-25 13:15:00,48.85,48.91,48.85,48.91,2400.0,39.3287,39.377,39.3287,39.377,2400.0
2006-07-25 13:20:00,48.89,48.89,48.89,48.89,200.0,39.3609,39.3609,39.3609,39.3609,200.0
2006-07-25 13:25:00,48.85,48.85,48.84,48.85,7600.0,39.3287,39.3287,39.3207,39.3287,7600.0
2006-07-25 13:30:00,48.88,48.88,48.84,48.84,3600.0,39.3529,39.3529,39.3207,39.3207,3600.0
2006-07-25 13:35:00,48.84,48.84,48.84,48.84,500.0,39.3207,39.3207,39.3207,39.3207,500.0
2006-07-25 13:40:00,48.83,48.86,48.79,48.86,700.0,39.3126,39.3368,39.2804,39.3368,700.0
2006-07-25 13:45:00,48.86,48.86,48.8,48.84,1000.0,39.3368,39.3368,39.2885,39.3207,1000.0
2006-07-25 13:50:00,48.86,48.86,48.83,48.83,1600.0,39.3368,39.3368,39.3126,39.3126,1600.0
2006-07-25 13:55:00,48.84,48.85,48.83,48.85,800.0,39.3207,39.3287,39.3126,39.3287,800.0
2006-07-25 14:00:00,48.86,48.89,48.82,48.84,1500.0,39.3368,39.3609,39.3046,39.3207,1500.0
2006-07-25 14:05:00,48.83,48.83,48.8,48.83,1700.0,39.3126,39.3126,39.2885,39.3126,1700.0
2006-07-25 14:10:00,48.83,48.83,48.79,48.79,1300.0,39.3126,39.3126,39.2804,39.2804,1300.0
2006-07-25 14:15:00,48.81,48.82,48.79,48.82,2100.0,39.2965,39.3046,39.2804,39.3046,2100.0
2006-07-25 14:20:00,48.81,48.84,48.77,48.84,700.0,39.2965,39.3207,39.2643,39.3207,700.0
2006-07-25 14:25:00,48.83,48.84,48.83,48.84,500.0,39.3126,39.3207,39.3126,39.3207,500.0
2006-07-25 14:30:00,48.84,48.9,48.84,48.9,1300.0,39.3207,39.369,39.3207,39.369,1300.0
2006-07-25 14:35:00,48.93,48.93,48.86,48.89,2700.0,39.3931,39.3931,39.3368,39.3609,2700.0
2006-07-25 14:40:00,48.85,48.88,48.82,48.87,3200.0,39.3287,39.3529,39.3046,39.3448,3200.0
2006-07-25 14:45:00,48.91,48.97,48.91,48.96,5700.0,39.377,39.4253,39.377,39.4173,5700.0
2006-07-25 14:50:00,48.92,48.96,48.9,48.96,2000.0,39.3851,39.4173,39.369,39.4173,2000.0
2006-07-25 14:55:00,48.96,49.02,48.95,48.95,2200.0,39.4173,39.4656,39.4092,39.4092,2200.0
2006-07-25 15:00:00,49.01,49.12,49.01,49.07,7900.0,39.4575,39.5461,39.4575,39.5058,7900.0
2006-07-25 15:05:00,49.1,49.12,49.09,49.12,1900.0,39.53,39.5461,39.5219,39.5461,1900.0
2006-07-25 15:10:00,49.12,49.13,49.04,49.12,3300.0,39.5461,39.5541,39.4817,39.5461,3300.0
2006-07-25 15:15:00,49.12,49.24,49.12,49.21,3200.0,39.5461,39.6427,39.5461,39.6185,3200.0
2006-07-25 15:20:00,49.22,49.27,49.21,49.21,11300.0,39.6266,39.6669,39.6185,39.6185,11300.0
2006-07-25 15:25:00,49.19,49.25,49.19,49.24,17200.0,39.6024,39.6508,39.6024,39.6427,17200.0
2006-07-25 15:30:00,49.35,49.35,49.33,49.34,3700.0,39.7313,39.7313,39.7152,39.7232,3700.0
2006-07-25 15:35:00,49.35,49.37,49.33,49.34,2900.0,39.7313,39.7474,39.7152,39.7232,2900.0
2006-07-25 15:40:00,49.36,49.38,49.29,49.29,6200.0,39.7393,39.7554,39.683,39.683,6200.0
2006-07-25 15:45:00,49.27,49.3,49.25,49.28,7200.0,39.6669,39.691,39.6508,39.6749,7200.0
2006-07-25 15:50:00,49.24,49.29,49.24,49.25,5900.0,39.6427,39.683,39.6427,39.6508,5900.0
2006-07-25 15:55:00,49.26,49.26,49.21,49.25,5500.0,39.6588,39.6588,39.6185,39.6508,5500.0
2006-07-25 16:00:00,49.26,49.26,49.26,49.26,8200.0,39.6588,39.6588,39.6588,39.6588,8200.0
2006-07-25 16:05:00,49.26,49.26,49.26,49.26,0.0,39.6588,39.6588,39.6588,39.6588,0.0
2006-07-25 16:10:00,49.14,49.14,49.14,49.14,400.0,39.5622,39.5622,39.5622,39.5622,400.0
2006-07-26 09:30:00,49.04,49.1,48.98,49.05,17700.0,39.4817,39.53,39.4334,39.4897,17700.0
2006-07-26 09:35:00,49.06,49.06,48.91,48.92,13700.0,39.4978,39.4978,39.377,39.3851,13700.0
2006-07-26 09:40:00,48.89,48.92,48.89,48.92,22100.0,39.3609,39.3851,39.3609,39.3851,22100.0
2006-07-26 09:45:00,48.9,48.96,48.9,48.95,15100.0,39.369,39.4173,39.369,39.4092,15100.0
2006-07-26 09:50:00,48.9,49.02,48.9,48.99,32400.0,39.369,39.4656,39.369,39.4414,32400.0
2006-07-26 09:55:00,49.01,49.02,49.0,49.01,11900.0,39.4575,39.4656,39.4495,39.4575,11900.0
2006-07-26 10:00:00,48.96,48.98,48.92,48.95,500.0,39.4173,39.4334,39.3851,39.4092,500.0
2006-07-26 10:05:00,48.94,48.94,48.83,48.83,1200.0,39.4012,39.4012,39.3126,39.3126,1200.0
2006-07-26 10:10:00,48.86,48.86,48.81,48.82,2500.0,39.3368,39.3368,39.2965,39.3046,2500.0
2006-07-26 10:15:00,48.82,48.82,48.76,48.76,25300.0,39.3046,39.3046,39.2563,39.2563,25300.0
2006-07-26 10:20:00,48.77,48.84,48.77,48.84,2000.0,39.2643,39.3207,39.2643,39.3207,2000.0
2006-07-26 10:25:00,48.86,48.86,48.79,48.81,25300.0,39.3368,39.3368,39.2804,39.2965,25300.0
2006-07-26 10:30:00,48.82,48.82,48.77,48.77,500.0,39.3046,39.3046,39.2643,39.2643,500.0
2006-07-26 10:35:00,48.84,48.84,48.84,48.84,1200.0,39.3207,39.3207,39.3207,39.3207,1200.0
2006-07-26 10:40:00,48.83,48.85,48.83,48.85,400.0,39.3126,39.3287,39.3126,39.3287,400.0
2006-07-26 10:45:00,48.85,48.85,48.85,48.85,100.0,39.3287,39.3287,39.3287,39.3287,100.0
2006-07-26 10:50:00,48.82,48.82,48.78,48.8,2100.0,39.3046,39.3046,39.2724,39.2885,2100.0
2006-07-26 10:55:00,48.82,48.82,48.82,48.82,1000.0,39.3046,39.3046,39.3046,39.3046,1000.0
2006-07-26 11:00:00,48.79,48.87,48.79,48.8,3700.0,39.2804,39.3448,39.2804,39.2885,3700.0
2006-07-26 11:05:00,48.8,48.87,48.8,48.87,400.0,39.2885,39.3448,39.2885,39.3448,400.0
2006-07-26 11:10:00,48.87,48.89,48.87,48.87,9100.0,39.3448,39.3609,39.3448,39.3448,9100.0
2006-07-26 11:15:00,48.88,48.95,48.88,48.95,5200.0,39.3529,39.4092,39.3529,39.4092,5200.0
2006-07-26 11:20:00,48.91,48.95,48.91,48.95,300.0,39.377,39.4092,39.377,39.4092,300.0
2006-07-26 11:25:00,48.95,48.95,48.88,48.88,2400.0,39.4092,39.4092,39.3529,39.3529,2400.0
2006-07-26 11:30:00,48.95,48.95,48.89,48.94,4200.0,39.4092,39.4092,39.3609,39.4012,4200.0
2006-07-26 11:35:00,48.92,48.92,48.87,48.87,1800.0,39.3851,39.3851,39.3448,39.3448,1800.0
2006-07-26 11:40:00,48.86,48.89,48.86,48.89,2100.0,39.3368,39.3609,39.3368,39.3609,2100.0
2006-07-26 11:45:00,48.92,48.92,48.89,48.91,500.0,39.3851,39.3851,39.3609,39.377,500.0
2006-07-26 11:50:00,48.91,48.91,48.9,48.9,3400.0,39.377,39.377,39.369,39.369,3400.0
2006-07-26 11:55:00,48.94,48.94,48.92,48.92,4100.0,39.4012,39.4012,39.3851,39.3851,4100.0
2006-07-26 12:00:00,48.92,48.92,48.92,48.92,0.0,39.3851,39.3851,39.3851,39.3851,0.0
2006-07-26 12:05:00,48.99,48.99,48.99,48.99,100.0,39.4414,39.4414,39.4414,39.4414,100.0
2006-07-26 12:10:00,49.09,49.09,49.04,49.04,1000.0,39.5219,39.5219,39.4817,39.4817,1000.0
2006-07-26 12:15:00,49.13,49.13,49.07,49.1,10300.0,39.5541,39.5541,39.5058,39.53,10300.0
2006-07-26 12:20:00,49.05,49.1,49.03,49.1,17100.0,39.4897,39.53,39.4736,39.53,17100.0
2006-07-26 12:25:00,49.1,49.1,49.1,49.1,400.0,39.53,39.53,39.53,39.53,400.0
2006-07-26 12:30:00,49.04,49.04,49.04,49.04,500.0,39.4817,39.4817,39.4817,39.4817,500.0
2006-07-26 12:35:00,49.01,49.02,48.99,49.02,1700.0,39.4575,39.4656,39.4414,39.4656,1700.0
2006-07-26 12:40:00,49.0,49.0,48.98,48.99,2200.0,39.4495,39.4495,39.4334,39.4414,2200.0
2006-07-26 12:45:00,48.99,49.02,48.99,48.99,1700.0,39.4414,39.4656,39.4414,39.4414,1700.0
2006-07-26 12:50:00,49.01,49.01,49.01,49.01,100.0,39.4575,39.4575,39.4575,39.4575,100.0
2006-07-26 12:55:00,49.0,49.01,49.0,49.01,400.0,39.4495,39.4575,39.4495,39.4575,400.0
2006-07-26 13:00:00,49.03,49.03,49.03,49.03,1000.0,39.4736,39.4736,39.4736,39.4736,1000.0
2006-07-26 13:05:00,49.05,49.05,49.0,49.0,2300.0,39.4897,39.4897,39.4495,39.4495,2300.0
2006-07-26 13:10:00,49.01,49.01,49.01,49.01,100.0,39.4575,39.4575,39.4575,39.4575,100.0
2006-07-26 13:15:00,49.03,49.03,49.03,49.03,2000.0,39.4736,39.4736,39.4736,39.4736,2000.0
2006-07-26 13:20:00,49.06,49.07,49.03,49.07,800.0,39.4978,39.5058,39.4736,39.5058,800.0
2006-07-26 13:25:00,49.07,49.07,49.03,49.03,10100.0,39.5058,39.5058,39.4736,39.4736,10100.0
2006-07-26 13:30:00,49.02,49.06,49.02,49.02,8900.0,39.4656,39.4978,39.4656,39.4656,8900.0
2006-07-26 13:35:00,49.05,49.06,49.05,49.06,2400.0,39.4897,39.4978,39.4897,39.4978,2400.0
2006-07-26 13:40:00,49.04,49.07,49.04,49.05,5300.0,39.4817,39.5058,39.4817,39.4897,5300.0
2006-07-26 13:45:00,49.04,49.15,49.04,49.12,7900.0,39.4817,39.5702,39.4817,39.5461,7900.0
2006-07-26 13:50:00,49.2,49.2,49.2,49.2,1200.0,39.6105,39.6105,39.6105,39.6105,1200.0
2006-07-26 13:55:00,49.17,49.17,49.17,49.17,800.0,39.5863,39.5863,39.5863,39.5863,800.0
2006-07-26 14:00:00,49.16,49.16,49.07,49.07,3900.0,39.5783,39.5783,39.5058,39.5058,3900.0
2006-07-26 14:05:00,49.08,49.08,49.03,49.04,8200.0,39.5139,39.5139,39.4736,39.4817,8200.0
2006-07-26 14:10:00,49.11,49.12,49.08,49.12,600.0,39.538,39.5461,39.5139,39.5461,600.0
2006-07-26 14:15:00,49.17,49.22,49.14,49.14,12500.0,39.5863,39.6266,39.5622,39.5622,12500.0
2006-07-26 14:20:00,49.14,49.18,49.14,49.18,900.0,39.5622,39.5944,39.5622,39.5944,900.0
2006-07-26 14:25:00,49.14,49.14,49.1,49.1,900.0,39.5622,39.5622,39.53,39.53,900.0
2006-07-26 14:30:00,49.14,49.28,49.14,49.28,8800.0,39.5622,39.6749,39.5622,39.6749,8800.0
2006-07-26 14:35:00,49.24,49.26,49.22,49.22,1000.0,39.6427,39.6588,39.6266,39.6266,1000.0
2006-07-26 14:40:00,49.24,49.24,49.19,49.19,1700.0,39.6427,39.6427,39.6024,39.6024,1700.0
2006-07-26 14:45:00,49.16,49.22,49.16,49.22,3000.0,39.5783,39.6266,39.5783,39.6266,3000.0
2006-07-26 14:50:00,49.19,49.21,49.19,49.21,1200.0,39.6024,39.6185,39.6024,39.6185,1200.0
2006-07-26 14:55:00,49.25,49.27,49.24,49.24,1700.0,39.6508,39.6669,39.6427,39.6427,1700.0
2006-07-26 15:00:00,49.21,49.24,49.2,49.24,300.0,39.6185,39.6427,39.6105,39.6427,300.0
2006-07-26 15:05:00,49.23,49.23,49.19,49.19,2500.0,39.6346,39.6346,39.6024,39.6024,2500.0
2006-07-26 15:10:00,49.16,49.16,49.12,49.13,700.0,39.5783,39.5783,39.5461,39.5541,700.0
2006-07-26 15:15:00,49.12,49.13,49.11,49.13,2400.0,39.5461,39.5541,39.538,39.5541,2400.0
2006-07-26 15:20:00,49.13,49.13,49.12,49.12,1100.0,39.5541,39.5541,39.5461,39.5461,1100.0
2006-07-26 15:25:00,49.11,49.18,49.11,49.15,2500.0,39.538,39.5944,39.538,39.5702,2500.0
2006-07-26 15:30:00,49.18,49.21,49.18,49.18,5700.0,39.5944,39.6185,39.5944,39.5944,5700.0
2006-07-26 15:35:00,49.16,49.2,49.15,49.2,102000.0,39.5783,39.6105,39.5702,39.6105,102000.0
2006-07-26 15:40:00,49.2,49.2,49.1,49.1,12000.0,39.6105,39.6105,39.53,39.53,12000.0
2006-07-26 15:45:00,49.1,49.15,49.1,49.1,1400.0,39.53,39.5702,39.53,39.53,1400.0
2006-07-26 15:50:00,49.06,49.09,49.05,49.06,4500.0,39.4978,39.5219,39.4897,39.4978,4500.0
2006-07-26 15:55:00,49.06,49.08,49.03,49.07,18400.0,39.4978,39.5139,39.4736,39.5058,18400.0
2006-07-26 16:00:00,49.02,49.02,49.02,49.02,300.0,39.4656,39.4656,39.4656,39.4656,300.0
2006-07-26 16:05:00,49.07,49.07,49.07,49.07,1000.0,39.5058,39.5058,39.5058,39.5058,1000.0
2006-07-26 16:10:00,49.07,49.07,49.07,49.07,0.0,39.5058,39.5058,39.5058,39.5058,0.0
2006-07-27 09:30:00,49.31,49.31,49.21,49.3,23400.0,39.6991,39.6991,39.6185,39.691,23400.0
2006-07-27 09:35:00,49.2,49.31,49.2,49.27,3600.0,39.6105,39.6991,39.6105,39.6669,3600.0
2006-07-27 09:40:00,49.29,49.34,49.28,49.34,2900.0,39.683,39.7232,39.6749,39.7232,2900.0
2006-07-27 09:45:00,49.28,49.32,49.26,49.26,6100.0,39.6749,39.7071,39.6588,39.6588,6100.0
2006-07-27 09:50:00,49.22,49.24,49.17,49.17,11200.0,39.6266,39.6427,39.5863,39.5863,11200.0
2006-07-27 09:55:00,49.17,49.2,49.17,49.2,60900.0,39.5863,39.6105,39.5863,39.6105,60900.0
2006-07-27 10:00:00,49.2,49.22,49.11,49.13,16000.0,39.6105,39.6266,39.538,39.5541,16000.0
2006-07-27 10:05:00,49.19,49.19,49.12,49.12,30100.0,39.6024,39.6024,39.5461,39.5461,30100.0
2006-07-27 10:10:00,49.11,49.19,49.08,49.19,78100.0,39.538,39.6024,39.5139,39.6024,78100.0
2006-07-27 10:15:00,49.18,49.18,49.15,49.15,100900.0,39.5944,39.5944,39.5702,39.5702,100900.0
2006-07-27 10:20:00,49.17,49.2,49.16,49.16,53400.0,39.5863,39.6105,39.5783,39.5783,53400.0
2006-07-27 10:25:00,49.13,49.15,49.11,49.11,5100.0,39.5541,39.5702,39.538,39.538,5100.0
2006-07-27 10:30:00,49.17,49.22,49.16,49.2,1400.0,39.5863,39.6266,39.5783,39.6105,1400.0
2006-07-27 10:35:00,49.2,49.2,49.09,49.1,25900.0,39.6105,39.6105,39.5219,39.53,25900.0
2006-07-27 10:40:00,49.1,49.1,49.01,49.01,2200.0,39.53,39.53,39.4575,39.4575,2200.0
2006-07-27 10:45:00,49.02,49.06,49.02,49.04,1100.0,39.4656,39.4978,39.4656,39.4817,1100.0
2006-07-27 10:50:00,49.05,49.05,49.02,49.03,700.0,39.4897,39.4897,39.4656,39.4736,700.0
2006-07-27 10:55:00,49.08,49.14,49.08,49.14,1300.0,39.5139,39.5622,39.5139,39.5622,1300.0
2006-07-27 11:00:00,49.16,49.16,49.09,49.09,800.0,39.5783,39.5783,39.5219,39.5219,800.0
2006-07-27 11:05:00,49.1,49.22,49.1,49.21,5300.0,39.53,39.6266,39.53,39.6185,5300.0
2006-07-27 11:10:00,49.21,49.21,49.15,49.19,17600.0,39.6185,39.6185,39.5702,39.6024,17600.0
2006-07-27 11:15:00,49.18,49.2,49.17,49.17,5000.0,39.5944,39.6105,39.5863,39.5863,5000.0
2006-07-27 11:20:00,49.19,49.21,49.18,49.19,3800.0,39.6024,39.6185,39.5944,39.6024,3800.0
2006-07-27 11:25:00,49.22,49.24,49.19,49.23,2100.0,39.6266,39.6427,39.6024,39.6346,2100.0
2006-07-27 11:30:00,49.22,49.22,49.19,49.22,1400.0,39.6266,39.6266,39.6024,39.6266,1400.0
2006-07-27 11:35:00,49.2,49.22,49.19,49.2,1800.0,39.6105,39.6266,39.6024,39.6105,1800.0
2006-07-27 11:40:00,49.18,49.18,49.12,49.12,1400.0,39.5944,39.5944,39.5461,39.5461,1400.0
2006-07-27 11:45:00,49.14,49.19,49.12,49.16,1200.0,39.5622,39.6024,39.5461,39.5783,1200.0
2006-07-27 11:50:00,49.17,49.17,49.11,49.11,13400.0,39.5863,39.5863,39.538,39.538,13400.0
2006-07-27 11:55:00,49.15,49.15,49.15,49.15,700.0,39.5702,39.5702,39.5702,39.5702,700.0
2006-07-27 12:00:00,49.15,49.18,49.12,49.14,3900.0,39.5702,39.5944,39.5461,39.5622,3900.0
2006-07-27 12:05:00,49.18,49.21,49.17,49.21,1200.0,39.5944,39.6185,39.5863,39.6185,1200.0
2006-07-27 12:10:00,49.19,49.23,49.19,49.22,15800.0,39.6024,39.6346,39.6024,39.6266,15800.0
2006-07-27 12:15:00,49.2,49.22,49.2,49.21,3300.0,39.6105,39.6266,39.6105,39.6185,3300.0
2006-07-27 12:20:00,49.2,49.2,49.15,49.2,1200.0,39.6105,39.6105,39.5702,39.6105,1200.0
2006-07-27 12:25:00,49.21,49.21,49.16,49.16,1700.0,39.6185,39.6185,39.5783,39.5783,1700.0
2006-07-27 12:30:00,49.15,49.16,49.15,49.15,800.0,39.5702,39.5783,39.5702,39.5702,800.0
2006-07-27 12:35:00,49.16,49.19,49.16,49.16,2700.0,39.5783,39.6024,39.5783,39.5783,2700.0
2006-07-27 12:40:00,49.11,49.16,49.11,49.15,2400.0,39.538,39.5783,39.538,39.5702,2400.0
2006-07-27 12:45:00,49.15,49.17,49.13,49.13,2500.0,39.5702,39.5863,39.5541,39.5541,2500.0
2006-07-27 12:50:00,49.17,49.18,49.15,49.15,1200.0,39.5863,39.5944,39.5702,39.5702,1200.0
2006-07-27 12:55:00,49.12,49.15,49.12,49.15,13500.0,39.5461,39.5702,39.5461,39.5702,13500.0
2006-07-27 13:00:00,49.15,49.15,49.12,49.12,2300.0,39.5702,39.5702,39.5461,39.5461,2300.0
2006-07-27 13:05:00,49.1,49.12,49.07,49.09,15900.0,39.53,39.5461,39.5058,39.5219,15900.0
2006-07-27 13:10:00,49.09,49.09,49.03,49.03,900.0,39.5219,39.5219,39.4736,39.4736,900.0
2006-07-27 13:15:00,49.02,49.04,49.01,49.04,1700.0,39.4656,39.4817,39.4575,39.4817,1700.0
2006-07-27 13:20:00,49.06,49.06,49.01,49.01,6600.0,39.4978,39.4978,39.4575,39.4575,6600.0
2006-07-27 13:25:00,49.03,49.04,49.0,49.02,3200.0,39.4736,39.4817,39.4495,39.4656,3200.0
2006-07-27 13:30:00,49.02,49.03,48.89,48.89,7000.0,39.4656,39.4736,39.3609,39.3609,7000.0
2006-07-27 13:35:00,48.84,48.89,48.83,48.86,4200.0,39.3207,39.3609,39.3126,39.3368,4200.0
2006-07-27 13:40:00,48.86,48.91,48.84,48.86,40700.0,39.3368,39.377,39.3207,39.3368,40700.0
2006-07-27 13:45:00,48.9,48.92,48.9,48.92,4200.0,39.369,39.3851,39.369,39.3851,4200.0
2006-07-27 13:50:00,48.93,48.93,48.88,48.91,4300.0,39.3931,39.3931,39.3529,39.377,4300.0
2006-07-27 13:55:00,48.88,48.89,48.83,48.83,4800.0,39.3529,39.3609,39.3126,39.3126,4800.0
2006-07-27 14:00:00,48.78,48.8,48.72,48.78,36200.0,39.2724,39.2885,39.2241,39.2724,36200.0
2006-07-27 14:05:00,48.74,48.81,48.74,48.76,22200.0,39.2402,39.2965,39.2402,39.2563,22200.0
2006-07-27 14:10:00,48.77,48.78,48.77,48.77,3100.0,39.2643,39.2724,39.2643,39.2643,3100.0
2006-07-27 14:15:00,48.75,48.77,48.71,48.77,1600.0,39.2482,39.2643,39.216,39.2643,1600.0
2006-07-27 14:20:00,48.82,48.82,48.8,48.81,3000.0,39.3046,39.3046,39.2885,39.2965,3000.0
2006-07-27 14:25:00,48.76,48.87,48.73,48.85,21400.0,39.2563,39.3448,39.2321,39.3287,21400.0
2006-07-27 14:30:00,48.87,48.87,48.82,48.82,19300.0,39.3448,39.3448,39.3046,39.3046,19300.0
2006-07-27 14:35:00,48.83,48.84,48.8,48.83,2600.0,39.3126,39.3207,39.2885,39.3126,2600.0
2006-07-27 14:40:00,48.84,48.84,48.8,48.81,3300.0,39.3207,39.3207,39.2885,39.2965,3300.0
2006-07-27 14:45:00,48.81,48.81,48.79,48.8,2100.0,39.2965,39.2965,39.2804,39.2885,2100.0
2006-07-27 14:50:00,48.81,48.84,48.79,48.82,3300.0,39.2965,39.3207,39.2804,39.3046,3300.0
2006-07-27 14:55:00,48.82,48.85,48.82,48.85,10800.0,39.3046,39.3287,39.3046,39.3287,10800.0
2006-07-27 15:00:00,48.85,48.89,48.81,48.81,23400.0,39.3287,39.3609,39.2965,39.2965,23400.0
2006-07-27 15:05:00,48.84,48.84,48.79,48.82,2400.0,39.3207,39.3207,39.2804,39.3046,2400.0
2006-07-27 15:10:00,48.82,48.82,48.73,48.81,9400.0,39.3046,39.3046,39.2321,39.2965,9400.0
2006-07-27 15:15:00,48.79,48.79,48.76,48.77,2000.0,39.2804,39.2804,39.2563,39.2643,2000.0
2006-07-27 15:20:00,48.75,48.77,48.74,48.75,2100.0,39.2482,39.2643,39.2402,39.2482,2100.0
2006-07-27 15:25:00,48.75,48.75,48.71,48.71,4000.0,39.2482,39.2482,39.216,39.216,4000.0
2006-07-27 15:30:00,48.73,48.78,48.71,48.78,15900.0,39.2321,39.2724,39.216,39.2724,15900.0
2006-07-27 15:35:00,48.79,48.83,48.79,48.81,14700.0,39.2804,39.3126,39.2804,39.2965,14700.0
2006-07-27 15:40:00,48.8,48.83,48.8,48.82,8800.0,39.2885,39.3126,39.2885,39.3046,8800.0
2006-07-27 15:45:00,48.82,48.82,48.75,48.8,9800.0,39.3046,39.3046,39.2482,39.2885,9800.0
2006-07-27 15:50:00,48.8,48.83,48.79,48.8,3100.0,39.2885,39.3126,39.2804,39.2885,3100.0
2006-07-27 15:55:00,48.78,48.82,48.77,48.79,8600.0,39.2724,39.3046,39.2643,39.2804,8600.0
2006-07-27 16:00:00,48.79,48.79,48.79,48.79,4000.0,39.2804,39.2804,39.2804,39.2804,4000.0
2006-07-27 16:05:00,48.89,48.89,48.89,48.89,400.0,39.3609,39.3609,39.3609,39.3609,400.0
2006-07-27 16:10:00,48.89,48.89,48.89,48.89,0.0,39.3609,39.3609,39.3609,39.3609,0.0
2006-07-28 09:30:00,49.1,49.1,49.0,49.06,43300.0,39.53,39.53,39.4495,39.4978,43300.0
2006-07-28 09:35:00,49.1,49.1,49.01,49.01,20200.0,39.53,39.53,39.4575,39.4575,20200.0
2006-07-28 09:40:00,49.04,49.18,49.04,49.18,3000.0,39.4817,39.5944,39.4817,39.5944,3000.0
2006-07-28 09:45:00,49.19,49.2,49.14,49.14,3200.0,39.6024,39.6105,39.5622,39.5622,3200.0
2006-07-28 09:50:00,49.16,49.19,49.16,49.17,2000.0,39.5783,39.6024,39.5783,39.5863,2000.0
2006-07-28 09:55:00,49.19,49.19,49.15,49.15,5800.0,39.6024,39.6024,39.5702,39.5702,5800.0
2006-07-28 10:00:00,49.14,49.17,49.1,49.1,2500.0,39.5622,39.5863,39.53,39.53,2500.0
2006-07-28 10:05:00,49.11,49.11,49.05,49.05,3000.0,39.538,39.538,39.4897,39.4897,3000.0
2006-07-28 10:10:00,49.06,49.06,48.99,49.03,3100.0,39.4978,39.4978,39.4414,39.4736,3100.0
2006-07-28 10:15:00,49.03,49.07,49.03,49.07,3200.0,39.4736,39.5058,39.4736,39.5058,3200.0
2006-07-28 10:20:00,49.02,49.02,48.97,48.97,600.0,39.4656,39.4656,39.4253,39.4253,600.0
2006-07-28 10:25:00,49.0,49.0,48.93,48.93,3600.0,39.4495,39.4495,39.3931,39.3931,3600.0
2006-07-28 10:30:00,48.96,49.0,48.96,48.99,3800.0,39.4173,39.4495,39.4173,39.4414,3800.0
2006-07-28 10:35:00,49.0,49.03,48.98,49.0,6000.0,39.4495,39.4736,39.4334,39.4495,6000.0
2006-07-28 10:40:00,49.01,49.03,49.01,49.03,800.0,39.4575,39.4736,39.4575,39.4736,800.0
2006-07-28 10:45:00,49.05,49.08,49.05,49.08,1100.0,39.4897,39.5139,39.4897,39.5139,1100.0
2006-07-28 10:50:00,49.08,49.16,49.05,49.15,23200.0,39.5139,39.5783,39.4897,39.5702,23200.0
2006-07-28 10:55:00,49.15,49.16,49.1,49.1,2600.0,39.5702,39.5783,39.53,39.53,2600.0
2006-07-28 11:00:00,49.14,49.24,49.14,49.24,34900.0,39.5622,39.6427,39.5622,39.6427,34900.0
2006-07-28 11:05:00,49.25,49.3,49.24,49.27,3000.0,39.6508,39.691,39.6427,39.6669,3000.0
2006-07-28 11:10:00,49.28,49.31,49.28,49.29,4300.0,39.6749,39.6991,39.6749,39.683,4300.0
2006-07-28 11:15:00,49.32,49.33,49.27,49.27,24600.0,39.7071,39.7152,39.6669,39.6669,24600.0
2006-07-28 11:20:00,49.26,49.3,49.26,49.3,5200.0,39.6588,39.691,39.6588,39.691,5200.0
2006-07-28 11:25:00,49.27,49.34,49.27,49.32,1800.0,39.6669,39.7232,39.6669,39.7071,1800.0
2006-07-28 11:30:00,49.32,49.39,49.32,49.39,3300.0,39.7071,39.7635,39.7071,39.7635,3300.0
2006-07-28 11:35:00,49.35,49.35,49.32,49.34,2800.0,39.7313,39.7313,39.7071,39.7232,2800.0
2006-07-28 11:40:00,49.3,49.31,49.3,49.3,2000.0,39.691,39.6991,39.691,39.691,2000.0
2006-07-28 11:45:00,49.32,49.33,49.3,49.33,3300.0,39.7071,39.7152,39.691,39.7152,3300.0
2006-07-28 11:50:00,49.32,49.36,49.32,49.36,2600.0,39.7071,39.7393,39.7071,39.7393,2600.0
2006-07-28 11:55:00,49.36,49.37,49.35,49.36,3900.0,39.7393,39.7474,39.7313,39.7393,3900.0
2006-07-28 12:00:00,49.37,49.37,49.29,49.29,2300.0,39.7474,39.7474,39.683,39.683,2300.0
2006-07-28 12:05:00,49.28,49.35,49.28,49.35,4100.0,39.6749,39.7313,39.6749,39.7313,4100.0
2006-07-28 12:10:00,49.32,49.37,49.32,49.34,2200.0,39.7071,39.7474,39.7071,39.7232,2200.0
2006-07-28 12:15:00,49.36,49.36,49.36,49.36,1000.0,39.7393,39.7393,39.7393,39.7393,1000.0
2006-07-28 12:20:00,49.36,49.36,49.33,49.33,3900.0,39.7393,39.7393,39.7152,39.7152,3900.0
2006-07-28 12:25:00,49.36,49.36,49.34,49.34,2300.0,39.7393,39.7393,39.7232,39.7232,2300.0
2006-07-28 12:30:00,49.33,49.36,49.33,49.33,5200.0,39.7152,39.7393,39.7152,39.7152,5200.0
2006-07-28 12:35:00,49.36,49.39,49.33,49.38,5400.0,39.7393,39.7635,39.7152,39.7554,5400.0
2006-07-28 12:40:00,49.4,49.43,49.4,49.41,5800.0,39.7715,39.7957,39.7715,39.7796,5800.0
2006-07-28 12:45:00,49.35,49.38,49.35,49.35,11600.0,39.7313,39.7554,39.7313,39.7313,11600.0
2006-07-28 12:50:00,49.34,49.37,49.34,49.35,1700.0,39.7232,39.7474,39.7232,39.7313,1700.0
2006-07-28 12:55:00,49.39,49.39,49.39,49.39,700.0,39.7635,39.7635,39.7635,39.7635,700.0
2006-07-28 13:00:00,49.4,49.44,49.4,49.44,1300.0,39.7715,39.8037,39.7715,39.8037,1300.0
2006-07-28 13:05:00,49.41,49.45,49.41,49.44,6500.0,39.7796,39.8118,39.7796,39.8037,6500.0
2006-07-28 13:10:00,49.4,49.41,49.34,49.34,8600.0,39.7715,39.7796,39.7232,39.7232,8600.0
2006-07-28 13:15:00,49.34,49.34,49.34,49.34,0.0,39.7232,39.7232,39.7232,39.7232,0.0
2006-07-28 13:20:00,49.38,49.38,49.38,49.38,1000.0,39.7554,39.7554,39.7554,39.7554,1000.0
2006-07-28 13:25:00,49.36,49.39,49.36,49.39,1200.0,39.7393,39.7635,39.7393,39.7635,1200.0
2006-07-28 13:30:00,49.39,49.39,49.39,49.39,0.0,39.7635,39.7635,39.7635,39.7635,0.0
2006-07-28 13:35:00,49.37,49.37,49.37,49.37,100.0,39.7474,39.7474,39.7474,39.7474,100.0
2006-07-28 13:40:00,49.33,49.33,49.33,49.33,100.0,39.7152,39.7152,39.7152,39.7152,100.0
2006-07-28 13:45:00,49.24,49.27,49.24,49.26,4700.0,39.6427,39.6669,39.6427,39.6588,4700.0
2006-07-28 13:50:00,49.3,49.31,49.25,49.31,13300.0,39.691,39.6991,39.6508,39.6991,13300.0
2006-07-28 13:55:00,49.29,49.29,49.26,49.26,1300.0,39.683,39.683,39.6588,39.6588,1300.0
2006-07-28 14:00:00,49.31,49.34,49.28,49.34,25800.0,39.6991,39.7232,39.6749,39.7232,25800.0
2006-07-28 14:05:00,49.35,49.35,49.31,49.31,18600.0,39.7313,39.7313,39.6991,39.6991,18600.0
2006-07-28 14:10:00,49.32,49.35,49.32,49.35,8800.0,39.7071,39.7313,39.7071,39.7313,8800.0
2006-07-28 14:15:00,49.35,49.35,49.34,49.35,8700.0,39.7313,39.7313,39.7232,39.7313,8700.0
2006-07-28 14:20:00,49.35,49.37,49.35,49.37,6800.0,39.7313,39.7474,39.7313,39.7474,6800.0
2006-07-28 14:25:00,49.37,49.38,49.35,49.37,7400.0,39.7474,39.7554,39.7313,39.7474,7400.0
2006-07-28 14:30:00,49.36,49.36,49.3,49.31,24400.0,39.7393,39.7393,39.691,39.6991,24400.0
2006-07-28 14:35:00,49.34,49.34,49.34,49.34,700.0,39.7232,39.7232,39.7232,39.7232,700.0
2006-07-28 14:40:00,49.33,49.36,49.33,49.35,1100.0,39.7152,39.7393,39.7152,39.7313,1100.0
2006-07-28 14:45:00,49.38,49.39,49.38,49.39,600.0,39.7554,39.7635,39.7554,39.7635,600.0
2006-07-28 14:50:00,49.37,49.4,49.36,49.4,1700.0,39.7474,39.7715,39.7393,39.7715,1700.0
2006-07-28 14:55:00,49.41,49.45,49.41,49.42,11100.0,39.7796,39.8118,39.7796,39.7876,11100.0
2006-07-28 15:00:00,49.4,49.42,49.38,49.38,5000.0,39.7715,39.7876,39.7554,39.7554,5000.0
2006-07-28 15:05:00,49.4,49.4,49.36,49.36,26300.0,39.7715,39.7715,39.7393,39.7393,26300.0
2006-07-28 15:10:00,49.36,49.38,49.35,49.36,3000.0,39.7393,39.7554,39.7313,39.7393,3000.0
2006-07-28 15:15:00,49.36,49.4,49.36,49.4,11500.0,39.7393,39.7715,39.7393,39.7715,11500.0
2006-07-28 15:20:00,49.4,49.43,49.38,49.43,11700.0,39.7715,39.7957,39.7554,39.7957,11700.0
2006-07-28 15:25:00,49.41,49.42,49.38,49.4,15100.0,39.7796,39.7876,39.7554,39.7715,15100.0
2006-07-28 15:30:00,49.37,49.44,49.37,49.44,4000.0,39.7474,39.8037,39.7474,39.8037,4000.0
2006-07-28 15:35:00,49.42,49.43,49.4,49.43,1000.0,39.7876,39.7957,39.7715,39.7957,1000.0
2006-07-28 15:40:00,49.46,49.46,49.42,49.42,3200.0,39.8198,39.8198,39.7876,39.7876,3200.0
2006-07-28 15:45:00,49.5,49.51,49.45,49.45,24300.0,39.852,39.8601,39.8118,39.8118,24300.0
2006-07-28 15:50:00,49.39,49.43,49.39,49.43,500.0,39.7635,39.7957,39.7635,39.7957,500.0
2006-07-28 15:55:00,49.4,49.44,49.4,49.44,5600.0,39.7715,39.8037,39.7715,39.8037,5600.0
2006-07-28 16:00:00,49.44,49.44,49.44,49.44,11200.0,39.8037,39.8037,39.8037,39.8037,11200.0
2006-07-28 16:05:00,49.44,49.44,49.44,49.44,0.0,39.8037,39.8037,39.8037,39.8037,0.0
2006-07-28 16:10:00,49.44,49.44,49.44,49.44,0.0,39.8037,39.8037,39.8037,39.8037,0.0
2006-07-31 09:30:00,49.34,49.34,49.23,49.23,14300.0,39.7232,39.7232,39.6346,39.6346,14300.0
2006-07-31 09:35:00,49.21,49.32,49.21,49.32,1200.0,39.6185,39.7071,39.6185,39.7071,1200.0
2006-07-31 09:40:00,49.33,49.33,49.3,49.3,4100.0,39.7152,39.7152,39.691,39.691,4100.0
2006-07-31 09:45:00,49.23,49.26,49.23,49.25,4800.0,39.6346,39.6588,39.6346,39.6508,4800.0
2006-07-31 09:50:00,49.25,49.29,49.25,49.29,2000.0,39.6508,39.683,39.6508,39.683,2000.0
2006-07-31 09:55:00,49.28,49.29,49.28,49.28,1200.0,39.6749,39.683,39.6749,39.6749,1200.0
2006-07-31 10:00:00,49.32,49.33,49.32,49.33,200.0,39.7071,39.7152,39.7071,39.7152,200.0
2006-07-31 10:05:00,49.27,49.4,49.27,49.4,2700.0,39.6669,39.7715,39.6669,39.7715,2700.0
2006-07-31 10:10:00,49.36,49.36,49.28,49.28,300.0,39.7393,39.7393,39.6749,39.6749,300.0
2006-07-31 10:15:00,49.33,49.35,49.3,49.35,600.0,39.7152,39.7313,39.691,39.7313,600.0
2006-07-31 10:20:00,49.34,49.44,49.34,49.43,79200.0,39.7232,39.8037,39.7232,39.7957,79200.0
2006-07-31 10:25:00,49.47,49.53,49.47,49.51,4100.0,39.8279,39.8762,39.8279,39.8601,4100.0
2006-07-31 10:30:00,49.4,49.4,49.39,49.39,400.0,39.7715,39.7715,39.7635,39.7635,400.0
2006-07-31 10:35:00,49.46,49.46,49.4,49.43,500.0,39.8198,39.8198,39.7715,39.7957,500.0
2006-07-31 10:40:00,49.46,49.46,49.42,49.42,400.0,39.8198,39.8198,39.7876,39.7876,400.0
2006-07-31 10:45:00,49.42,49.45,49.41,49.42,2200.0,39.7876,39.8118,39.7796,39.7876,2200.0
2006-07-31 10:50:00,49.43,49.45,49.41,49.42,2500.0,39.7957,39.8118,39.7796,39.7876,2500.0
2006-07-31 10:55:00,49.48,49.48,49.46,49.48,3700.0,39.8359,39.8359,39.8198,39.8359,3700.0
2006-07-31 11:00:00,49.46,49.48,49.42,49.48,1600.0,39.8198,39.8359,39.7876,39.8359,1600.0
2006-07-31 11:05:00,49.44,49.47,49.41,49.42,11300.0,39.8037,39.8279,39.7796,39.7876,11300.0
2006-07-31 11:10:00,49.44,49.45,49.42,49.45,6700.0,39.8037,39.8118,39.7876,39.8118,6700.0
2006-07-31 11:15:00,49.42,49.46,49.41,49.41,8100.0,39.7876,39.8198,39.7796,39.7796,8100.0
2006-07-31 11:20:00,49.4,49.42,49.4,49.42,800.0,39.7715,39.7876,39.7715,39.7876,800.0
2006-07-31 11:25:00,49.41,49.41,49.32,49.32,10500.0,39.7796,39.7796,39.7071,39.7071,10500.0
2006-07-31 11:30:00,49.37,49.37,49.32,49.34,3800.0,39.7474,39.7474,39.7071,39.7232,3800.0
2006-07-31 11:35:00,49.34,49.34,49.31,49.34,22700.0,39.7232,39.7232,39.6991,39.7232,22700.0
2006-07-31 11:40:00,49.37,49.37,49.33,49.34,18100.0,39.7474,39.7474,39.7152,39.7232,18100.0
2006-07-31 11:45:00,49.35,49.35,49.35,49.35,6000.0,39.7313,39.7313,39.7313,39.7313,6000.0
2006-07-31 11:50:00,49.37,49.4,49.36,49.4,25700.0,39.7474,39.7715,39.7393,39.7715,25700.0
2006-07-31 11:55:00,49.38,49.4,49.38,49.39,800.0,39.7554,39.7715,39.7554,39.7635,800.0
2006-07-31 12:00:00,49.37,49.37,49.32,49.32,3900.0,39.7474,39.7474,39.7071,39.7071,3900.0
2006-07-31 12:05:00,49.32,49.38,49.32,49.35,20600.0,39.7071,39.7554,39.7071,39.7313,20600.0
2006-07-31 12:10:00,49.35,49.38,49.35,49.35,1600.0,39.7313,39.7554,39.7313,39.7313,1600.0
2006-07-31 12:15:00,49.38,49.38,49.36,49.36,11700.0,39.7554,39.7554,39.7393,39.7393,11700.0
2006-07-31 12:20:00,49.38,49.38,49.38,49.38,400.0,39.7554,39.7554,39.7554,39.7554,400.0
2006-07-31 12:25:00,49.38,49.39,49.36,49.36,6000.0,39.7554,39.7635,39.7393,39.7393,6000.0
2006-07-31 12:30:00,49.38,49.39,49.35,49.35,19900.0,39.7554,39.7635,39.7313,39.7313,19900.0
2006-07-31 12:35:00,49.34,49.34,49.34,49.34,500.0,39.7232,39.7232,39.7232,39.7232,500.0
2006-07-31 12:40:00,49.32,49.35,49.32,49.35,5600.0,39.7071,39.7313,39.7071,39.7313,5600.0
2006-07-31 12:45:00,49.36,49.36,49.34,49.36,2100.0,39.7393,39.7393,39.7232,39.7393,2100.0
2006-07-31 12:50:00,49.35,49.36,49.32,49.36,13900.0,39.7313,39.7393,39.7071,39.7393,13900.0
2006-07-31 12:55:00,49.34,49.34,49.31,49.31,5000.0,39.7232,39.7232,39.6991,39.6991,5000.0
2006-07-31 13:00:00,49.3,49.31,49.29,49.31,19900.0,39.691,39.6991,39.683,39.6991,19900.0
2006-07-31 13:05:00,49.32,49.32,49.3,49.31,2900.0,39.7071,39.7071,39.691,39.6991,2900.0
2006-07-31 13:10:00,49.29,49.29,49.29,49.29,500.0,39.683,39.683,39.683,39.683,500.0
2006-07-31 13:15:00,49.31,49.34,49.31,49.34,3200.0,39.6991,39.7232,39.6991,39.7232,3200.0
2006-07-31 13:20:00,49.32,49.34,49.32,49.34,600.0,39.7071,39.7232,39.7071,39.7232,600.0
2006-07-31 13:25:00,49.34,49.34,49.33,49.34,2800.0,39.7232,39.7232,39.7152,39.7232,2800.0
2006-07-31 13:30:00,49.34,49.34,49.34,49.34,1800.0,39.7232,39.7232,39.7232,39.7232,1800.0
2006-07-31 13:35:00,49.37,49.4,49.35,49.4,18300.0,39.7474,39.7715,39.7313,39.7715,18300.0
2006-07-31 13:40:00,49.4,49.4,49.37,49.4,8000.0,39.7715,39.7715,39.7474,39.7715,8000.0
2006-07-31 13:45:00,49.47,49.47,49.45,49.45,1500.0,39.8279,39.8279,39.8118,39.8118,1500.0
2006-07-31 13:50:00,49.45,49.45,49.4,49.4,2500.0,39.8118,39.8118,39.7715,39.7715,2500.0
2006-07-31 13:55:00,49.4,49.44,49.4,49.44,500.0,39.7715,39.8037,39.7715,39.8037,500.0
2006-07-31 14:00:00,49.42,49.43,49.42,49.43,300.0,39.7876,39.7957,39.7876,39.7957,300.0
2006-07-31 14:05:00,49.43,49.44,49.42,49.43,1900.0,39.7957,39.8037,39.7876,39.7957,1900.0
2006-07-31 14:10:00,49.43,49.43,49.38,49.42,4300.0,39.7957,39.7957,39.7554,39.7876,4300.0
2006-07-31 14:15:00,49.38,49.41,49.38,49.39,12800.0,39.7554,39.7796,39.7554,39.7635,12800.0
2006-07-31 14:20:00,49.41,49.41,49.39,49.39,1300.0,39.7796,39.7796,39.7635,39.7635,1300.0
2006-07-31 14:25:00,49.39,49.46,49.39,49.4,3200.0,39.7635,39.8198,39.7635,39.7715,3200.0
2006-07-31 14:30:00,49.42,49.43,49.38,49.38,2700.0,39.7876,39.7957,39.7554,39.7554,2700.0
2006-07-31 14:35:00,49.38,49.4,49.35,49.39,12100.0,39.7554,39.7715,39.7313,39.7635,12100.0
2006-07-31 14:40:00,49.38,49.38,49.35,49.35,7200.0,39.7554,39.7554,39.7313,39.7313,7200.0
2006-07-31 14:45:00,49.36,49.4,49.34,49.4,3100.0,39.7393,39.7715,39.7232,39.7715,3100.0
2006-07-31 14:50:00,49.38,49.4,49.37,49.4,2100.0,39.7554,39.7715,39.7474,39.7715,2100.0
2006-07-31 14:55:00,49.37,49.41,49.37,49.41,3000.0,39.7474,39.7796,39.7474,39.7796,3000.0
2006-07-31 15:00:00,49.39,49.41,49.38,49.39,7600.0,39.7635,39.7796,39.7554,39.7635,7600.0
2006-07-31 15:05:00,49.4,49.4,49.37,49.39,3600.0,39.7715,39.7715,39.7474,39.7635,3600.0
2006-07-31 15:10:00,49.37,49.39,49.37,49.37,1200.0,39.7474,39.7635,39.7474,39.7474,1200.0
2006-07-31 15:15:00,49.38,49.42,49.38,49.42,1700.0,39.7554,39.7876,39.7554,39.7876,1700.0
2006-07-31 15:20:00,49.43,49.47,49.4,49.4,6500.0,39.7957,39.8279,39.7715,39.7715,6500.0
2006-07-31 15:25:00,49.4,49.42,49.38,49.39,5900.0,39.7715,39.7876,39.7554,39.7635,5900.0
2006-07-31 15:30:00,49.38,49.42,49.38,49.38,11400.0,39.7554,39.7876,39.7554,39.7554,11400.0
2006-07-31 15:35:00,49.41,49.42,49.37,49.41,5000.0,39.7796,39.7876,39.7474,39.7796,5000.0
2006-07-31 15:40:00,49.4,49.45,49.4,49.43,8600.0,39.7715,39.8118,39.7715,39.7957,8600.0
2006-07-31 15:45:00,49.43,49.43,49.36,49.37,7300.0,39.7957,39.7957,39.7393,39.7474,7300.0
2006-07-31 15:50:00,49.37,49.41,49.36,49.4,9500.0,39.7474,39.7796,39.7393,39.7715,9500.0
2006-07-31 15:55:00,49.4,49.42,49.33,49.35,9000.0,39.7715,39.7876,39.7152,39.7313,9000.0
2006-07-31 16:00:00,49.35,49.35,49.35,49.35,0.0,39.7313,39.7313,39.7313,39.7313,0.0
2006-07-31 16:05:00,49.35,49.35,49.35,49.35,0.0,39.7313,39.7313,39.7313,39.7313,0.0
2006-07-31 16:10:00,49.35,49.4,49.35,49.4,195300.0,39.7313,39.7715,39.7313,39.7715,195300.0
2006-08-01 09:30:00,49.19,49.19,49.1,49.1,4500.0,39.6024,39.6024,39.53,39.53,4500.0
2006-08-01 09:35:00,49.1,49.12,49.09,49.09,42900.0,39.53,39.5461,39.5219,39.5219,42900.0
2006-08-01 09:40:00,49.07,49.07,48.97,48.98,1600.0,39.5058,39.5058,39.4253,39.4334,1600.0
2006-08-01 09:45:00,49.0,49.08,49.0,49.08,4400.0,39.4495,39.5139,39.4495,39.5139,4400.0
2006-08-01 09:50:00,49.02,49.07,49.02,49.05,1000.0,39.4656,39.5058,39.4656,39.4897,1000.0
2006-08-01 09:55:00,49.04,49.05,49.0,49.04,1800.0,39.4817,39.4897,39.4495,39.4817,1800.0
2006-08-01 10:00:00,49.04,49.04,48.87,48.87,12300.0,39.4817,39.4817,39.3448,39.3448,12300.0
2006-08-01 10:05:00,48.9,48.92,48.9,48.9,11100.0,39.369,39.3851,39.369,39.369,11100.0
2006-08-01 10:10:00,48.89,48.92,48.89,48.91,3800.0,39.3609,39.3851,39.3609,39.377,3800.0
2006-08-01 10:15:00,48.89,48.89,48.86,48.86,6200.0,39.3609,39.3609,39.3368,39.3368,6200.0
2006-08-01 10:20:00,48.86,48.88,48.86,48.88,900.0,39.3368,39.3529,39.3368,39.3529,900.0
2006-08-01 10:25:00,48.88,48.88,48.84,48.87,6600.0,39.3529,39.3529,39.3207,39.3448,6600.0
2006-08-01 10:30:00,48.88,48.91,48.87,48.91,5000.0,39.3529,39.377,39.3448,39.377,5000.0
2006-08-01 10:35:00,48.91,48.95,48.91,48.95,2300.0,39.377,39.4092,39.377,39.4092,2300.0
2006-08-01 10:40:00,48.91,48.95,48.91,48.95,3400.0,39.377,39.4092,39.377,39.4092,3400.0
2006-08-01 10:45:00,48.92,48.92,48.91,48.92,18600.0,39.3851,39.3851,39.377,39.3851,18600.0
2006-08-01 10:50:00,48.89,48.9,48.86,48.9,600.0,39.3609,39.369,39.3368,39.369,600.0
2006-08-01 10:55:00,48.91,48.91,48.81,48.86,3900.0,39.377,39.377,39.2965,39.3368,3900.0
2006-08-01 11:00:00,48.81,48.84,48.81,48.84,500.0,39.2965,39.3207,39.2965,39.3207,500.0
2006-08-01 11:05:00,48.85,48.91,48.85,48.9,800.0,39.3287,39.377,39.3287,39.369,800.0
2006-08-01 11:10:00,48.89,48.91,48.89,48.9,1600.0,39.3609,39.377,39.3609,39.369,1600.0
2006-08-01 11:15:00,48.87,48.9,48.87,48.87,1000.0,39.3448,39.369,39.3448,39.3448,1000.0
2006-08-01 11:20:00,48.88,48.88,48.86,48.86,1500.0,39.3529,39.3529,39.3368,39.3368,1500.0
2006-08-01 11:25:00,48.86,48.88,48.86,48.88,2700.0,39.3368,39.3529,39.3368,39.3529,2700.0
2006-08-01 11:30:00,48.9,48.9,48.88,48.89,5100.0,39.369,39.369,39.3529,39.3609,5100.0
2006-08-01 11:35:00,48.9,48.94,48.9,48.94,3100.0,39.369,39.4012,39.369,39.4012,3100.0
2006-08-01 11:40:00,48.97,48.98,48.92,48.92,57400.0,39.4253,39.4334,39.3851,39.3851,57400.0
2006-08-01 11:45:00,48.94,48.94,48.9,48.92,2300.0,39.4012,39.4012,39.369,39.3851,2300.0
2006-08-01 11:50:00,48.9,48.91,48.9,48.9,2900.0,39.369,39.377,39.369,39.369,2900.0
2006-08-01 11:55:00,48.94,48.94,48.93,48.93,600.0,39.4012,39.4012,39.3931,39.3931,600.0
2006-08-01 12:00:00,48.94,48.94,48.92,48.94,3800.0,39.4012,39.4012,39.3851,39.4012,3800.0
2006-08-01 12:05:00,48.95,48.95,48.9,48.9,1900.0,39.4092,39.4092,39.369,39.369,1900.0
2006-08-01 12:10:00,48.94,48.96,48.92,48.93,3700.0,39.4012,39.4173,39.3851,39.3931,3700.0
2006-08-01 12:15:00,48.89,48.96,48.89,48.93,900.0,39.3609,39.4173,39.3609,39.3931,900.0
2006-08-01 12:20:00,48.95,48.96,48.93,48.96,1900.0,39.4092,39.4173,39.3931,39.4173,1900.0
2006-08-01 12:25:00,48.94,48.96,48.94,48.95,10400.0,39.4012,39.4173,39.4012,39.4092,10400.0
2006-08-01 12:30:00,48.95,48.95,48.94,48.95,500.0,39.4092,39.4092,39.4012,39.4092,500.0
2006-08-01 12:35:00,48.96,48.96,48.94,48.94,1900.0,39.4173,39.4173,39.4012,39.4012,1900.0
2006-08-01 12:40:00,48.94,48.98,48.94,48.96,5500.0,39.4012,39.4334,39.4012,39.4173,5500.0
2006-08-01 12:45:00,48.95,48.95,48.92,48.92,200.0,39.4092,39.4092,39.3851,39.3851,200.0
2006-08-01 12:50:00,48.92,48.93,48.9,48.93,4500.0,39.3851,39.3931,39.369,39.3931,4500.0
2006-08-01 12:55:00,48.89,48.96,48.89,48.96,8200.0,39.3609,39.4173,39.3609,39.4173,8200.0
2006-08-01 13:00:00,48.95,48.98,48.95,48.95,38200.0,39.4092,39.4334,39.4092,39.4092,38200.0
2006-08-01 13:05:00,48.95,48.95,48.93,48.94,8300.0,39.4092,39.4092,39.3931,39.4012,8300.0
2006-08-01 13:10:00,48.93,48.93,48.91,48.93,11600.0,39.3931,39.3931,39.377,39.3931,11600.0
2006-08-01 13:15:00,48.93,48.93,48.91,48.93,1700.0,39.3931,39.3931,39.377,39.3931,1700.0
2006-08-01 13:20:00,48.93,48.93,48.89,48.9,2000.0,39.3931,39.3931,39.3609,39.369,2000.0
2006-08-01 13:25:00,48.87,48.9,48.86,48.87,21800.0,39.3448,39.369,39.3368,39.3448,21800.0
2006-08-01 13:30:00,48.89,48.89,48.85,48.86,1100.0,39.3609,39.3609,39.3287,39.3368,1100.0
2006-08-01 13:35:00,48.85,48.9,48.85,48.9,5200.0,39.3287,39.369,39.3287,39.369,5200.0
2006-08-01 13:40:00,48.9,48.9,48.87,48.89,10700.0,39.369,39.369,39.3448,39.3609,10700.0
2006-08-01 13:45:00,48.89,48.92,48.87,48.9,4600.0,39.3609,39.3851,39.3448,39.369,4600.0
2006-08-01 13:50:00,48.92,48.94,48.9,48.92,6400.0,39.3851,39.4012,39.369,39.3851,6400.0
2006-08-01 13:55:00,48.91,48.91,48.86,48.9,67800.0,39.377,39.377,39.3368,39.369,67800.0
2006-08-01 14:00:00,48.91,48.97,48.91,48.94,22100.0,39.377,39.4253,39.377,39.4012,22100.0
2006-08-01 14:05:00,48.93,48.93,48.91,48.91,7100.0,39.3931,39.3931,39.377,39.377,7100.0
2006-08-01 14:10:00,48.92,48.93,48.92,48.93,300.0,39.3851,39.3931,39.3851,39.3931,300.0
2006-08-01 14:15:00,48.93,48.93,48.87,48.91,42500.0,39.3931,39.3931,39.3448,39.377,42500.0
2006-08-01 14:20:00,48.92,48.92,48.87,48.89,9400.0,39.3851,39.3851,39.3448,39.3609,9400.0
2006-08-01 14:25:00,48.86,48.88,48.82,48.86,41800.0,39.3368,39.3529,39.3046,39.3368,41800.0
2006-08-01 14:30:00,48.86,48.87,48.83,48.83,12700.0,39.3368,39.3448,39.3126,39.3126,12700.0
2006-08-01 14:35:00,48.83,48.86,48.81,48.86,32600.0,39.3126,39.3368,39.2965,39.3368,32600.0
2006-08-01 14:40:00,48.85,48.85,48.77,48.79,16800.0,39.3287,39.3287,39.2643,39.2804,16800.0
2006-08-01 14:45:00,48.77,48.81,48.77,48.8,16800.0,39.2643,39.2965,39.2643,39.2885,16800.0
2006-08-01 14:50:00,48.8,48.86,48.8,48.86,23500.0,39.2885,39.3368,39.2885,39.3368,23500.0
2006-08-01 14:55:00,48.86,48.89,48.83,48.88,23000.0,39.3368,39.3609,39.3126,39.3529,23000.0
2006-08-01 15:00:00,48.86,48.88,48.83,48.84,35000.0,39.3368,39.3529,39.3126,39.3207,35000.0
2006-08-01 15:05:00,48.84,48.85,48.79,48.81,32700.0,39.3207,39.3287,39.2804,39.2965,32700.0
2006-08-01 15:10:00,48.8,48.84,48.8,48.83,32200.0,39.2885,39.3207,39.2885,39.3126,32200.0
2006-08-01 15:15:00,48.82,48.85,48.79,48.8,27900.0,39.3046,39.3287,39.2804,39.2885,27900.0
2006-08-01 15:20:00,48.8,48.86,48.8,48.82,23300.0,39.2885,39.3368,39.2885,39.3046,23300.0
2006-08-01 15:25:00,48.82,48.87,48.82,48.87,26900.0,39.3046,39.3448,39.3046,39.3448,26900.0
2006-08-01 15:30:00,48.86,48.91,48.86,48.9,37600.0,39.3368,39.377,39.3368,39.369,37600.0
2006-08-01 15:35:00,48.91,48.95,48.89,48.94,33100.0,39.377,39.4092,39.3609,39.4012,33100.0
2006-08-01 15:40:00,48.95,48.99,48.94,48.99,33300.0,39.4092,39.4414,39.4012,39.4414,33300.0
2006-08-01 15:45:00,48.99,49.06,48.98,49.03,44200.0,39.4414,39.4978,39.4334,39.4736,44200.0
2006-08-01 15:50:00,49.03,49.07,48.99,48.99,21200.0,39.4736,39.5058,39.4414,39.4414,21200.0
2006-08-01 15:55:00,48.99,49.03,48.97,49.03,19600.0,39.4414,39.4736,39.4253,39.4736,19600.0
2006-08-01 16:00:00,48.97,48.97,48.97,48.97,18300.0,39.4253,39.4253,39.4253,39.4253,18300.0
2006-08-01 16:05:00,48.97,48.97,48.97,48.97,100000.0,39.4253,39.4253,39.4253,39.4253,100000.0
2006-08-01 16:10:00,48.97,48.97,48.97,48.97,0.0,39.4253,39.4253,39.4253,39.4253,0.0
2006-08-02 09:30:00,49.24,49.26,49.05,49.26,23600.0,39.6427,39.6588,39.4897,39.6588,23600.0
2006-08-02 09:35:00,49.28,49.32,49.28,49.32,2300.0,39.6749,39.7071,39.6749,39.7071,2300.0
2006-08-02 09:40:00,49.32,49.39,49.28,49.39,1800.0,39.7071,39.7635,39.6749,39.7635,1800.0
2006-08-02 09:45:00,49.39,49.39,49.3,49.3,6600.0,39.7635,39.7635,39.691,39.691,6600.0
2006-08-02 09:50:00,49.34,49.36,49.34,49.36,2100.0,39.7232,39.7393,39.7232,39.7393,2100.0
2006-08-02 09:55:00,49.36,49.36,49.33,49.33,1500.0,39.7393,39.7393,39.7152,39.7152,1500.0
2006-08-02 10:00:00,49.33,49.36,49.33,49.34,7500.0,39.7152,39.7393,39.7152,39.7232,7500.0
2006-08-02 10:05:00,49.32,49.32,49.24,49.24,1900.0,39.7071,39.7071,39.6427,39.6427,1900.0
2006-08-02 10:10:00,49.29,49.29,49.24,49.27,1800.0,39.683,39.683,39.6427,39.6669,1800.0
2006-08-02 10:15:00,49.27,49.27,49.21,49.25,2000.0,39.6669,39.6669,39.6185,39.6508,2000.0
2006-08-02 10:20:00,49.25,49.25,49.19,49.25,19700.0,39.6508,39.6508,39.6024,39.6508,19700.0
2006-08-02 10:25:00,49.24,49.27,49.23,49.27,1500.0,39.6427,39.6669,39.6346,39.6669,1500.0
2006-08-02 10:30:00,49.27,49.27,49.22,49.26,2000.0,39.6669,39.6669,39.6266,39.6588,2000.0
2006-08-02 10:35:00,49.28,49.28,49.25,49.25,4600.0,39.6749,39.6749,39.6508,39.6508,4600.0
2006-08-02 10:40:00,49.28,49.3,49.28,49.28,1200.0,39.6749,39.691,39.6749,39.6749,1200.0
2006-08-02 10:45:00,49.2,49.23,49.19,49.23,800.0,39.6105,39.6346,39.6024,39.6346,800.0
2006-08-02 10:50:00,49.22,49.25,49.2,49.25,3800.0,39.6266,39.6508,39.6105,39.6508,3800.0
2006-08-02 10:55:00,49.24,49.26,49.21,49.26,10600.0,39.6427,39.6588,39.6185,39.6588,10600.0
2006-08-02 11:00:00,49.26,49.28,49.26,49.27,1700.0,39.6588,39.6749,39.6588,39.6669,1700.0
2006-08-02 11:05:00,49.3,49.3,49.24,49.27,2700.0,39.691,39.691,39.6427,39.6669,2700.0
2006-08-02 11:10:00,49.29,49.38,49.29,49.37,3100.0,39.683,39.7554,39.683,39.7474,3100.0
2006-08-02 11:15:00,49.4,49.43,49.39,49.42,6000.0,39.7715,39.7957,39.7635,39.7876,6000.0
2006-08-02 11:20:00,49.42,49.43,49.4,49.41,4700.0,39.7876,39.7957,39.7715,39.7796,4700.0
2006-08-02 11:25:00,49.38,49.4,49.35,49.39,6000.0,39.7554,39.7715,39.7313,39.7635,6000.0
2006-08-02 11:30:00,49.38,49.41,49.36,49.39,4800.0,39.7554,39.7796,39.7393,39.7635,4800.0
2006-08-02 11:35:00,49.37,49.41,49.37,49.4,3400.0,39.7474,39.7796,39.7474,39.7715,3400.0
2006-08-02 11:40:00,49.38,49.4,49.38,49.4,2100.0,39.7554,39.7715,39.7554,39.7715,2100.0
2006-08-02 11:45:00,49.4,49.43,49.39,49.39,2300.0,39.7715,39.7957,39.7635,39.7635,2300.0
2006-08-02 11:50:00,49.39,49.44,49.37,49.44,3300.0,39.7635,39.8037,39.7474,39.8037,3300.0
2006-08-02 11:55:00,49.44,49.54,49.44,49.54,4700.0,39.8037,39.8842,39.8037,39.8842,4700.0
2006-08-02 12:00:00,49.52,49.55,49.49,49.52,57700.0,39.8681,39.8923,39.844,39.8681,57700.0
2006-08-02 12:05:00,49.52,49.59,49.51,49.59,7300.0,39.8681,39.9245,39.8601,39.9245,7300.0
2006-08-02 12:10:00,49.59,49.59,49.51,49.51,4900.0,39.9245,39.9245,39.8601,39.8601,4900.0
2006-08-02 12:15:00,49.53,49.55,49.5,49.5,14900.0,39.8762,39.8923,39.852,39.852,14900.0
2006-08-02 12:20:00,49.53,49.53,49.47,49.5,3700.0,39.8762,39.8762,39.8279,39.852,3700.0
2006-08-02 12:25:00,49.49,49.54,49.49,49.54,2800.0,39.844,39.8842,39.844,39.8842,2800.0
2006-08-02 12:30:00,49.5,49.5,49.46,49.46,4600.0,39.852,39.852,39.8198,39.8198,4600.0
2006-08-02 12:35:00,49.5,49.52,49.46,49.47,11300.0,39.852,39.8681,39.8198,39.8279,11300.0
2006-08-02 12:40:00,49.48,49.53,49.48,49.53,7400.0,39.8359,39.8762,39.8359,39.8762,7400.0
2006-08-02 12:45:00,49.52,49.53,49.51,49.53,2700.0,39.8681,39.8762,39.8601,39.8762,2700.0
2006-08-02 12:50:00,49.53,49.53,49.49,49.5,5800.0,39.8762,39.8762,39.844,39.852,5800.0
2006-08-02 12:55:00,49.53,49.53,49.49,49.49,1100.0,39.8762,39.8762,39.844,39.844,1100.0
2006-08-02 13:00:00,49.54,49.54,49.51,49.51,2900.0,39.8842,39.8842,39.8601,39.8601,2900.0
2006-08-02 13:05:00,49.51,49.53,49.47,49.47,6200.0,39.8601,39.8762,39.8279,39.8279,6200.0
2006-08-02 13:10:00,49.5,49.52,49.47,49.52,15000.0,39.852,39.8681,39.8279,39.8681,15000.0
2006-08-02 13:15:00,49.5,49.54,49.5,49.5,1200.0,39.852,39.8842,39.852,39.852,1200.0
2006-08-02 13:20:00,49.5,49.5,49.46,49.5,1700.0,39.852,39.852,39.8198,39.852,1700.0
2006-08-02 13:25:00,49.53,49.53,49.48,49.53,2100.0,39.8762,39.8762,39.8359,39.8762,2100.0
2006-08-02 13:30:00,49.52,49.52,49.47,49.52,7100.0,39.8681,39.8681,39.8279,39.8681,7100.0
2006-08-02 13:35:00,49.5,49.52,49.46,49.52,2600.0,39.852,39.8681,39.8198,39.8681,2600.0
2006-08-02 13:40:00,49.52,49.52,49.47,49.47,2400.0,39.8681,39.8681,39.8279,39.8279,2400.0
2006-08-02 13:45:00,49.5,49.54,49.5,49.54,2500.0,39.852,39.8842,39.852,39.8842,2500.0
2006-08-02 13:50:00,49.51,49.54,49.5,49.53,5800.0,39.8601,39.8842,39.852,39.8762,5800.0
2006-08-02 13:55:00,49.5,49.52,49.49,49.49,11600.0,39.852,39.8681,39.844,39.844,11600.0
2006-08-02 14:00:00,49.49,49.52,49.47,49.48,9200.0,39.844,39.8681,39.8279,39.8359,9200.0
2006-08-02 14:05:00,49.48,49.57,49.48,49.57,7300.0,39.8359,39.9084,39.8359,39.9084,7300.0
2006-08-02 14:10:00,49.58,49.58,49.54,49.54,1200.0,39.9164,39.9164,39.8842,39.8842,1200.0
2006-08-02 14:15:00,49.54,49.54,49.51,49.51,5400.0,39.8842,39.8842,39.8601,39.8601,5400.0
2006-08-02 14:20:00,49.5,49.52,49.49,49.52,4200.0,39.852,39.8681,39.844,39.8681,4200.0
2006-08-02 14:25:00,49.51,49.51,49.43,49.43,11300.0,39.8601,39.8601,39.7957,39.7957,11300.0
2006-08-02 14:30:00,49.42,49.44,49.38,49.44,6500.0,39.7876,39.8037,39.7554,39.8037,6500.0
2006-08-02 14:35:00,49.42,49.42,49.38,49.38,11300.0,39.7876,39.7876,39.7554,39.7554,11300.0
2006-08-02 14:40:00,49.4,49.42,49.36,49.36,6500.0,39.7715,39.7876,39.7393,39.7393,6500.0
2006-08-02 14:45:00,49.39,49.41,49.37,49.41,1400.0,39.7635,39.7796,39.7474,39.7796,1400.0
2006-08-02 14:50:00,49.4,49.43,49.4,49.42,6800.0,39.7715,39.7957,39.7715,39.7876,6800.0
2006-08-02 14:55:00,49.38,49.4,49.38,49.38,9300.0,39.7554,39.7715,39.7554,39.7554,9300.0
2006-08-02 15:00:00,49.31,49.31,49.31,49.31,800.0,39.6991,39.6991,39.6991,39.6991,800.0
2006-08-02 15:05:00,49.32,49.34,49.32,49.34,200.0,39.7071,39.7232,39.7071,39.7232,200.0
2006-08-02 15:10:00,49.34,49.34,49.24,49.24,1700.0,39.7232,39.7232,39.6427,39.6427,1700.0
2006-08-02 15:15:00,49.27,49.31,49.27,49.31,2200.0,39.6669,39.6991,39.6669,39.6991,2200.0
2006-08-02 15:20:00,49.3,49.35,49.3,49.34,9500.0,39.691,39.7313,39.691,39.7232,9500.0
2006-08-02 15:25:00,49.34,49.34,49.33,49.34,3800.0,39.7232,39.7232,39.7152,39.7232,3800.0
2006-08-02 15:30:00,49.34,49.4,49.33,49.39,4800.0,39.7232,39.7715,39.7152,39.7635,4800.0
2006-08-02 15:35:00,49.39,49.4,49.35,49.37,3400.0,39.7635,39.7715,39.7313,39.7474,3400.0
2006-08-02 15:40:00,49.37,49.41,49.37,49.4,4700.0,39.7474,39.7796,39.7474,39.7715,4700.0
2006-08-02 15:45:00,49.4,49.4,49.33,49.34,20400.0,39.7715,39.7715,39.7152,39.7232,20400.0
2006-08-02 15:50:00,49.34,49.37,49.32,49.32,6600.0,39.7232,39.7474,39.7071,39.7071,6600.0
2006-08-02 15:55:00,49.32,49.4,49.32,49.39,9200.0,39.7071,39.7715,39.7071,39.7635,9200.0
2006-08-02 16:00:00,49.36,49.36,49.36,49.36,15500.0,39.7393,39.7393,39.7393,39.7393,15500.0
2006-08-02 16:05:00,49.36,49.36,49.36,49.36,0.0,39.7393,39.7393,39.7393,39.7393,0.0
2006-08-02 16:10:00,49.35,49.35,49.35,49.35,5000.0,39.7313,39.7313,39.7313,39.7313,5000.0
2006-08-03 09:30:00,49.2,49.2,49.01,49.01,23600.0,39.6105,39.6105,39.4575,39.4575,23600.0
2006-08-03 09:35:00,49.08,49.11,49.01,49.11,9900.0,39.5139,39.538,39.4575,39.538,9900.0
2006-08-03 09:40:00,49.12,49.12,49.12,49.12,200.0,39.5461,39.5461,39.5461,39.5461,200.0
2006-08-03 09:45:00,49.07,49.14,49.04,49.14,4600.0,39.5058,39.5622,39.4817,39.5622,4600.0
2006-08-03 09:50:00,49.14,49.14,49.11,49.13,1800.0,39.5622,39.5622,39.538,39.5541,1800.0
2006-08-03 09:55:00,49.14,49.14,49.13,49.13,300.0,39.5622,39.5622,39.5541,39.5541,300.0
2006-08-03 10:00:00,49.15,49.17,49.11,49.17,10600.0,39.5702,39.5863,39.538,39.5863,10600.0
2006-08-03 10:05:00,49.18,49.18,49.09,49.13,24400.0,39.5944,39.5944,39.5219,39.5541,24400.0
2006-08-03 10:10:00,49.12,49.18,49.07,49.18,25400.0,39.5461,39.5944,39.5058,39.5944,25400.0
2006-08-03 10:15:00,49.11,49.17,49.11,49.16,26700.0,39.538,39.5863,39.538,39.5783,26700.0
2006-08-03 10:20:00,49.18,49.25,49.18,49.25,1400.0,39.5944,39.6508,39.5944,39.6508,1400.0
2006-08-03 10:25:00,49.28,49.28,49.2,49.27,3200.0,39.6749,39.6749,39.6105,39.6669,3200.0
2006-08-03 10:30:00,49.22,49.25,49.22,49.22,12300.0,39.6266,39.6508,39.6266,39.6266,12300.0
2006-08-03 10:35:00,49.19,49.19,49.14,49.14,2100.0,39.6024,39.6024,39.5622,39.5622,2100.0
2006-08-03 10:40:00,49.16,49.17,49.16,49.17,3900.0,39.5783,39.5863,39.5783,39.5863,3900.0
2006-08-03 10:45:00,49.24,49.24,49.19,49.24,500.0,39.6427,39.6427,39.6024,39.6427,500.0
2006-08-03 10:50:00,49.2,49.25,49.19,49.19,19100.0,39.6105,39.6508,39.6024,39.6024,19100.0
2006-08-03 10:55:00,49.2,49.31,49.2,49.31,1100.0,39.6105,39.6991,39.6105,39.6991,1100.0
2006-08-03 11:00:00,49.32,49.37,49.28,49.36,31000.0,39.7071,39.7474,39.6749,39.7393,31000.0
2006-08-03 11:05:00,49.32,49.36,49.3,49.3,2500.0,39.7071,39.7393,39.691,39.691,2500.0
2006-08-03 11:10:00,49.32,49.32,49.28,49.32,1600.0,39.7071,39.7071,39.6749,39.7071,1600.0
2006-08-03 11:15:00,49.33,49.33,49.2,49.25,6200.0,39.7152,39.7152,39.6105,39.6508,6200.0
2006-08-03 11:20:00,49.21,49.23,49.18,49.18,1100.0,39.6185,39.6346,39.5944,39.5944,1100.0
2006-08-03 11:25:00,49.23,49.23,49.22,49.23,1800.0,39.6346,39.6346,39.6266,39.6346,1800.0
2006-08-03 11:30:00,49.17,49.2,49.16,49.19,4700.0,39.5863,39.6105,39.5783,39.6024,4700.0
2006-08-03 11:35:00,49.19,49.2,49.17,49.17,26300.0,39.6024,39.6105,39.5863,39.5863,26300.0
2006-08-03 11:40:00,49.17,49.2,49.15,49.2,500.0,39.5863,39.6105,39.5702,39.6105,500.0
2006-08-03 11:45:00,49.14,49.2,49.14,49.2,1100.0,39.5622,39.6105,39.5622,39.6105,1100.0
2006-08-03 11:50:00,49.2,49.2,49.19,49.19,400.0,39.6105,39.6105,39.6024,39.6024,400.0
2006-08-03 11:55:00,49.2,49.2,49.18,49.2,2100.0,39.6105,39.6105,39.5944,39.6105,2100.0
2006-08-03 12:00:00,49.2,49.2,49.19,49.2,2700.0,39.6105,39.6105,39.6024,39.6105,2700.0
2006-08-03 12:05:00,49.2,49.2,49.18,49.2,10600.0,39.6105,39.6105,39.5944,39.6105,10600.0
2006-08-03 12:10:00,49.21,49.21,49.21,49.21,10000.0,39.6185,39.6185,39.6185,39.6185,10000.0
2006-08-03 12:15:00,49.24,49.24,49.22,49.24,3000.0,39.6427,39.6427,39.6266,39.6427,3000.0
2006-08-03 12:20:00,49.24,49.24,49.21,49.24,6200.0,39.6427,39.6427,39.6185,39.6427,6200.0
2006-08-03 12:25:00,49.22,49.22,49.22,49.22,3100.0,39.6266,39.6266,39.6266,39.6266,3100.0
2006-08-03 12:30:00,49.24,49.28,49.23,49.28,14300.0,39.6427,39.6749,39.6346,39.6749,14300.0
2006-08-03 12:35:00,49.29,49.29,49.27,49.29,7300.0,39.683,39.683,39.6669,39.683,7300.0
2006-08-03 12:40:00,49.28,49.29,49.26,49.26,7900.0,39.6749,39.683,39.6588,39.6588,7900.0
2006-08-03 12:45:00,49.29,49.29,49.29,49.29,1000.0,39.683,39.683,39.683,39.683,1000.0
2006-08-03 12:50:00,49.32,49.32,49.3,49.3,4200.0,39.7071,39.7071,39.691,39.691,4200.0
2006-08-03 12:55:00,49.3,49.3,49.27,49.29,1500.0,39.691,39.691,39.6669,39.683,1500.0
2006-08-03 13:00:00,49.29,49.42,48.33,49.41,42800.0,39.683,39.7876,38.9101,39.7796,42800.0
2006-08-03 13:05:00,49.45,49.48,49.42,49.44,15900.0,39.8118,39.8359,39.7876,39.8037,15900.0
2006-08-03 13:10:00,49.46,49.48,49.43,49.43,6700.0,39.8198,39.8359,39.7957,39.7957,6700.0
2006-08-03 13:15:00,49.43,49.5,49.43,49.5,5300.0,39.7957,39.852,39.7957,39.852,5300.0
2006-08-03 13:20:00,49.47,49.55,49.47,49.54,5100.0,39.8279,39.8923,39.8279,39.8842,5100.0
2006-08-03 13:25:00,49.53,49.53,49.47,49.47,5600.0,39.8762,39.8762,39.8279,39.8279,5600.0
2006-08-03 13:30:00,49.51,49.51,49.47,49.49,8300.0,39.8601,39.8601,39.8279,39.844,8300.0
2006-08-03 13:35:00,49.46,49.5,49.46,49.46,500.0,39.8198,39.852,39.8198,39.8198,500.0
2006-08-03 13:40:00,49.46,49.48,49.46,49.47,17900.0,39.8198,39.8359,39.8198,39.8279,17900.0
2006-08-03 13:45:00,49.47,49.52,49.47,49.51,9700.0,39.8279,39.8681,39.8279,39.8601,9700.0
2006-08-03 13:50:00,49.55,49.55,49.55,49.55,4500.0,39.8923,39.8923,39.8923,39.8923,4500.0
2006-08-03 13:55:00,49.61,49.61,49.57,49.61,2100.0,39.9406,39.9406,39.9084,39.9406,2100.0
2006-08-03 14:00:00,49.6,49.62,49.59,49.59,2700.0,39.9325,39.9486,39.9245,39.9245,2700.0
2006-08-03 14:05:00,49.56,49.6,49.56,49.6,1500.0,39.9003,39.9325,39.9003,39.9325,1500.0
2006-08-03 14:10:00,49.56,49.66,49.56,49.63,4900.0,39.9003,39.9808,39.9003,39.9567,4900.0
2006-08-03 14:15:00,49.62,49.66,49.58,49.6,1500.0,39.9486,39.9808,39.9164,39.9325,1500.0
2006-08-03 14:20:00,49.56,49.57,49.53,49.53,1400.0,39.9003,39.9084,39.8762,39.8762,1400.0
2006-08-03 14:25:00,49.56,49.59,49.52,49.59,7900.0,39.9003,39.9245,39.8681,39.9245,7900.0
2006-08-03 14:30:00,49.6,49.6,49.54,49.6,5900.0,39.9325,39.9325,39.8842,39.9325,5900.0
2006-08-03 14:35:00,49.56,49.62,49.56,49.58,7000.0,39.9003,39.9486,39.9003,39.9164,7000.0
2006-08-03 14:40:00,49.61,49.64,49.61,49.64,3400.0,39.9406,39.9647,39.9406,39.9647,3400.0
2006-08-03 14:45:00,49.62,49.64,49.58,49.58,4400.0,39.9486,39.9647,39.9164,39.9164,4400.0
2006-08-03 14:50:00,49.62,49.69,49.6,49.69,2600.0,39.9486,40.005,39.9325,40.005,2600.0
2006-08-03 14:55:00,49.65,49.7,49.65,49.67,7600.0,39.9728,40.013,39.9728,39.9889,7600.0
2006-08-03 15:00:00,49.67,49.7,49.65,49.7,59300.0,39.9889,40.013,39.9728,40.013,59300.0
2006-08-03 15:05:00,49.68,49.7,49.61,49.68,5700.0,39.9969,40.013,39.9406,39.9969,5700.0
2006-08-03 15:10:00,49.61,49.65,49.6,49.64,6000.0,39.9406,39.9728,39.9325,39.9647,6000.0
2006-08-03 15:15:00,49.63,49.7,49.63,49.64,6100.0,39.9567,40.013,39.9567,39.9647,6100.0
2006-08-03 15:20:00,49.67,49.69,49.62,49.66,15100.0,39.9889,40.005,39.9486,39.9808,15100.0
2006-08-03 15:25:00,49.66,49.7,49.65,49.66,10800.0,39.9808,40.013,39.9728,39.9808,10800.0
2006-08-03 15:30:00,49.66,49.7,49.66,49.69,22200.0,39.9808,40.013,39.9808,40.005,22200.0
2006-08-03 15:35:00,49.69,49.7,49.58,49.58,40500.0,40.005,40.013,39.9164,39.9164,40500.0
2006-08-03 15:40:00,49.58,49.64,49.57,49.63,10600.0,39.9164,39.9647,39.9084,39.9567,10600.0
2006-08-03 15:45:00,49.63,49.64,49.54,49.59,23400.0,39.9567,39.9647,39.8842,39.9245,23400.0
2006-08-03 15:50:00,49.57,49.58,49.51,49.53,20400.0,39.9084,39.9164,39.8601,39.8762,20400.0
2006-08-03 15:55:00,49.51,49.55,49.48,49.54,13600.0,39.8601,39.8923,39.8359,39.8842,13600.0
2006-08-03 16:00:00,49.56,49.57,49.5,49.5,700.0,39.9003,39.9084,39.852,39.852,700.0
2006-08-03 16:05:00,49.57,49.57,49.57,49.57,100.0,39.9084,39.9084,39.9084,39.9084,100.0
2006-08-03 16:10:00,49.57,49.57,49.57,49.57,0.0,39.9084,39.9084,39.9084,39.9084,0.0
2006-08-04 09:30:00,49.95,49.96,49.95,49.96,1600.0,40.2143,40.2224,40.2143,40.2224,1600.0
2006-08-04 09:35:00,49.9,49.99,49.87,49.99,80600.0,40.1741,40.2465,40.1499,40.2465,80600.0
2006-08-04 09:40:00,49.93,50.1,49.93,50.1,16900.0,40.1982,40.3351,40.1982,40.3351,16900.0
2006-08-04 09:45:00,50.11,50.11,50.06,50.06,3800.0,40.3431,40.3431,40.3029,40.3029,3800.0
2006-08-04 09:50:00,50.0,50.06,49.93,49.94,5300.0,40.2546,40.3029,40.1982,40.2063,5300.0
2006-08-04 09:55:00,49.87,49.94,49.83,49.83,2100.0,40.1499,40.2063,40.1177,40.1177,2100.0
2006-08-04 10:00:00,49.86,49.97,49.86,49.94,55300.0,40.1419,40.2304,40.1419,40.2063,55300.0
2006-08-04 10:05:00,49.94,49.94,49.82,49.87,13400.0,40.2063,40.2063,40.1097,40.1499,13400.0
2006-08-04 10:10:00,49.87,49.88,49.82,49.87,18700.0,40.1499,40.158,40.1097,40.1499,18700.0
2006-08-04 10:15:00,49.87,49.88,49.79,49.79,37800.0,40.1499,40.158,40.0855,40.0855,37800.0
2006-08-04 10:20:00,49.85,49.87,49.8,49.87,52100.0,40.1338,40.1499,40.0936,40.1499,52100.0
2006-08-04 10:25:00,49.8,49.87,49.8,49.85,7000.0,40.0936,40.1499,40.0936,40.1338,7000.0
2006-08-04 10:30:00,49.86,49.92,49.85,49.86,3100.0,40.1419,40.1902,40.1338,40.1419,3100.0
2006-08-04 10:35:00,49.93,49.93,49.88,49.92,3300.0,40.1982,40.1982,40.158,40.1902,3300.0
2006-08-04 10:40:00,49.86,49.89,49.83,49.83,30800.0,40.1419,40.166,40.1177,40.1177,30800.0
2006-08-04 10:45:00,49.86,49.88,49.84,49.86,5000.0,40.1419,40.158,40.1258,40.1419,5000.0
2006-08-04 10:50:00,49.84,49.88,49.82,49.88,11300.0,40.1258,40.158,40.1097,40.158,11300.0
2006-08-04 10:55:00,49.88,49.9,49.85,49.85,6700.0,40.158,40.1741,40.1338,40.1338,6700.0
2006-08-04 11:00:00,49.85,49.88,49.83,49.84,3200.0,40.1338,40.158,40.1177,40.1258,3200.0
2006-08-04 11:05:00,49.84,49.86,49.81,49.81,1800.0,40.1258,40.1419,40.1016,40.1016,1800.0
2006-08-04 11:10:00,49.81,49.82,49.77,49.82,6500.0,40.1016,40.1097,40.0694,40.1097,6500.0
2006-08-04 11:15:00,49.83,49.83,49.79,49.82,10100.0,40.1177,40.1177,40.0855,40.1097,10100.0
2006-08-04 11:20:00,49.82,49.87,49.81,49.87,4700.0,40.1097,40.1499,40.1016,40.1499,4700.0
2006-08-04 11:25:00,49.86,49.88,49.86,49.88,700.0,40.1419,40.158,40.1419,40.158,700.0
2006-08-04 11:30:00,49.9,49.9,49.82,49.82,600.0,40.1741,40.1741,40.1097,40.1097,600.0
2006-08-04 11:35:00,49.8,49.81,49.8,49.81,1100.0,40.0936,40.1016,40.0936,40.1016,1100.0
2006-08-04 11:40:00,49.8,49.8,49.77,49.78,7300.0,40.0936,40.0936,40.0694,40.0774,7300.0
2006-08-04 11:45:00,49.77,49.8,49.75,49.75,4100.0,40.0694,40.0936,40.0533,40.0533,4100.0
2006-08-04 11:50:00,49.74,49.77,49.69,49.71,7600.0,40.0452,40.0694,40.005,40.0211,7600.0
2006-08-04 11:55:00,49.73,49.73,49.65,49.65,3000.0,40.0372,40.0372,39.9728,39.9728,3000.0
2006-08-04 12:00:00,49.68,49.69,49.67,49.68,8300.0,39.9969,40.005,39.9889,39.9969,8300.0
2006-08-04 12:05:00,49.68,49.68,49.68,49.68,100.0,39.9969,39.9969,39.9969,39.9969,100.0
2006-08-04 12:10:00,49.71,49.71,49.66,49.7,5100.0,40.0211,40.0211,39.9808,40.013,5100.0
2006-08-04 12:15:00,49.66,49.66,49.56,49.61,12700.0,39.9808,39.9808,39.9003,39.9406,12700.0
2006-08-04 12:20:00,49.58,49.62,49.58,49.59,1200.0,39.9164,39.9486,39.9164,39.9245,1200.0
2006-08-04 12:25:00,49.54,49.56,49.54,49.56,200.0,39.8842,39.9003,39.8842,39.9003,200.0
2006-08-04 12:30:00,49.59,49.59,49.52,49.52,4800.0,39.9245,39.9245,39.8681,39.8681,4800.0
2006-08-04 12:35:00,49.54,49.54,49.51,49.51,1500.0,39.8842,39.8842,39.8601,39.8601,1500.0
2006-08-04 12:40:00,49.48,49.52,49.48,49.51,700.0,39.8359,39.8681,39.8359,39.8601,700.0
2006-08-04 12:45:00,49.51,49.56,49.51,49.53,2100.0,39.8601,39.9003,39.8601,39.8762,2100.0
2006-08-04 12:50:00,49.54,49.55,49.54,49.54,1700.0,39.8842,39.8923,39.8842,39.8842,1700.0
2006-08-04 12:55:00,49.52,49.52,49.48,49.49,6800.0,39.8681,39.8681,39.8359,39.844,6800.0
2006-08-04 13:00:00,49.5,49.51,49.5,49.51,900.0,39.852,39.8601,39.852,39.8601,900.0
2006-08-04 13:05:00,49.56,49.57,49.53,49.54,3300.0,39.9003,39.9084,39.8762,39.8842,3300.0
2006-08-04 13:10:00,49.54,49.56,49.4,49.4,3900.0,39.8842,39.9003,39.7715,39.7715,3900.0
2006-08-04 13:15:00,49.41,49.42,49.36,49.37,3000.0,39.7796,39.7876,39.7393,39.7474,3000.0
2006-08-04 13:20:00,49.42,49.42,49.35,49.35,44300.0,39.7876,39.7876,39.7313,39.7313,44300.0
2006-08-04 13:25:00,49.33,49.38,49.29,49.36,7500.0,39.7152,39.7554,39.683,39.7393,7500.0
2006-08-04 13:30:00,49.34,49.34,49.29,49.29,8900.0,39.7232,39.7232,39.683,39.683,8900.0
2006-08-04 13:35:00,49.28,49.35,49.28,49.3,2800.0,39.6749,39.7313,39.6749,39.691,2800.0
2006-08-04 13:40:00,49.28,49.38,49.25,49.38,2400.0,39.6749,39.7554,39.6508,39.7554,2400.0
2006-08-04 13:45:00,49.37,49.37,49.32,49.36,1800.0,39.7474,39.7474,39.7071,39.7393,1800.0
2006-08-04 13:50:00,49.38,49.39,49.34,49.38,1800.0,39.7554,39.7635,39.7232,39.7554,1800.0
2006-08-04 13:55:00,49.27,49.35,49.27,49.35,7000.0,39.6669,39.7313,39.6669,39.7313,7000.0
2006-08-04 14:00:00,49.32,49.41,49.32,49.41,3500.0,39.7071,39.7796,39.7071,39.7796,3500.0
2006-08-04 14:05:00,49.37,49.42,49.37,49.4,1800.0,39.7474,39.7876,39.7474,39.7715,1800.0
2006-08-04 14:10:00,49.38,49.42,49.36,49.36,17800.0,39.7554,39.7876,39.7393,39.7393,17800.0
2006-08-04 14:15:00,49.35,49.35,49.29,49.31,4900.0,39.7313,39.7313,39.683,39.6991,4900.0
2006-08-04 14:20:00,49.31,49.33,49.27,49.27,1200.0,39.6991,39.7152,39.6669,39.6669,1200.0
2006-08-04 14:25:00,49.23,49.27,49.23,49.27,1600.0,39.6346,39.6669,39.6346,39.6669,1600.0
2006-08-04 14:30:00,49.28,49.28,49.23,49.23,3500.0,39.6749,39.6749,39.6346,39.6346,3500.0
2006-08-04 14:35:00,49.29,49.34,49.29,49.34,6100.0,39.683,39.7232,39.683,39.7232,6100.0
2006-08-04 14:40:00,49.32,49.32,49.28,49.32,3000.0,39.7071,39.7071,39.6749,39.7071,3000.0
2006-08-04 14:45:00,49.32,49.32,49.26,49.3,2200.0,39.7071,39.7071,39.6588,39.691,2200.0
2006-08-04 14:50:00,49.24,49.29,49.23,49.23,1800.0,39.6427,39.683,39.6346,39.6346,1800.0
2006-08-04 14:55:00,49.26,49.26,49.22,49.23,4700.0,39.6588,39.6588,39.6266,39.6346,4700.0
2006-08-04 15:00:00,49.25,49.28,49.22,49.22,700.0,39.6508,39.6749,39.6266,39.6266,700.0
2006-08-04 15:05:00,49.18,49.19,49.17,49.18,5200.0,39.5944,39.6024,39.5863,39.5944,5200.0
2006-08-04 15:10:00,49.29,49.31,49.29,49.31,1400.0,39.683,39.6991,39.683,39.6991,1400.0
2006-08-04 15:15:00,49.29,49.29,49.29,49.29,3400.0,39.683,39.683,39.683,39.683,3400.0
2006-08-04 15:20:00,49.27,49.31,49.24,49.31,4400.0,39.6669,39.6991,39.6427,39.6991,4400.0
2006-08-04 15:25:00,49.33,49.41,49.32,49.41,5900.0,39.7152,39.7796,39.7071,39.7796,5900.0
2006-08-04 15:30:00,49.41,49.43,49.36,49.36,4500.0,39.7796,39.7957,39.7393,39.7393,4500.0
2006-08-04 15:35:00,49.39,49.39,49.38,49.38,1600.0,39.7635,39.7635,39.7554,39.7554,1600.0
2006-08-04 15:40:00,49.36,49.41,49.36,49.38,3300.0,39.7393,39.7796,39.7393,39.7554,3300.0
2006-08-04 15:45:00,49.38,49.43,49.36,49.43,57600.0,39.7554,39.7957,39.7393,39.7957,57600.0
2006-08-04 15:50:00,49.45,49.48,49.4,49.4,2100.0,39.8118,39.8359,39.7715,39.7715,2100.0
2006-08-04 15:55:00,49.42,49.49,49.42,49.46,16300.0,39.7876,39.844,39.7876,39.8198,16300.0
2006-08-04 16:00:00,49.47,49.48,49.47,49.48,3100.0,39.8279,39.8359,39.8279,39.8359,3100.0
2006-08-04 16:05:00,49.48,49.48,49.48,49.48,0.0,39.8359,39.8359,39.8359,39.8359,0.0
2006-08-04 16:10:00,49.48,49.48,49.48,49.48,0.0,39.8359,39.8359,39.8359,39.8359,0.0
2006-08-07 09:30:00,49.35,49.37,49.35,49.37,42500.0,39.7313,39.7474,39.7313,39.7474,42500.0
2006-08-07 09:35:00,49.36,49.4,49.31,49.39,4300.0,39.7393,39.7715,39.6991,39.7635,4300.0
2006-08-07 09:40:00,49.36,49.36,49.3,49.3,1200.0,39.7393,39.7393,39.691,39.691,1200.0
2006-08-07 09:45:00,49.33,49.33,49.33,49.33,1000.0,39.7152,39.7152,39.7152,39.7152,1000.0
2006-08-07 09:50:00,49.38,49.38,49.36,49.38,5200.0,39.7554,39.7554,39.7393,39.7554,5200.0
2006-08-07 09:55:00,49.36,49.36,49.3,49.33,1800.0,39.7393,39.7393,39.691,39.7152,1800.0
2006-08-07 10:00:00,49.31,49.31,49.31,49.31,1000.0,39.6991,39.6991,39.6991,39.6991,1000.0
2006-08-07 10:05:00,49.34,49.35,49.31,49.31,2500.0,39.7232,39.7313,39.6991,39.6991,2500.0
2006-08-07 10:10:00,49.35,49.4,49.35,49.38,600.0,39.7313,39.7715,39.7313,39.7554,600.0
2006-08-07 10:15:00,49.35,49.37,49.31,49.31,2000.0,39.7313,39.7474,39.6991,39.6991,2000.0
2006-08-07 10:20:00,49.31,49.36,49.31,49.32,1400.0,39.6991,39.7393,39.6991,39.7071,1400.0
2006-08-07 10:25:00,49.35,49.36,49.32,49.35,2000.0,39.7313,39.7393,39.7071,39.7313,2000.0
2006-08-07 10:30:00,49.33,49.33,49.32,49.32,6800.0,39.7152,39.7152,39.7071,39.7071,6800.0
2006-08-07 10:35:00,49.28,49.29,49.28,49.29,6000.0,39.6749,39.683,39.6749,39.683,6000.0
2006-08-07 10:40:00,49.27,49.29,49.27,49.29,900.0,39.6669,39.683,39.6669,39.683,900.0
2006-08-07 10:45:00,49.3,49.31,49.3,49.31,1900.0,39.691,39.6991,39.691,39.6991,1900.0
2006-08-07 10:50:00,49.25,49.33,49.25,49.33,3100.0,39.6508,39.7152,39.6508,39.7152,3100.0
2006-08-07 10:55:00,49.31,49.32,49.25,49.25,1500.0,39.6991,39.7071,39.6508,39.6508,1500.0
2006-08-07 11:00:00,49.27,49.27,49.19,49.24,1100.0,39.6669,39.6669,39.6024,39.6427,1100.0
2006-08-07 11:05:00,49.23,49.25,49.2,49.2,2100.0,39.6346,39.6508,39.6105,39.6105,2100.0
2006-08-07 11:10:00,49.2,49.2,49.2,49.2,0.0,39.6105,39.6105,39.6105,39.6105,0.0
2006-08-07 11:15:00,49.2,49.22,49.15,49.21,1400.0,39.6105,39.6266,39.5702,39.6185,1400.0
2006-08-07 11:20:00,49.21,49.23,49.2,49.22,8000.0,39.6185,39.6346,39.6105,39.6266,8000.0
2006-08-07 11:25:00,49.22,49.22,49.2,49.2,2200.0,39.6266,39.6266,39.6105,39.6105,2200.0
2006-08-07 11:30:00,49.18,49.18,49.18,49.18,400.0,39.5944,39.5944,39.5944,39.5944,400.0
2006-08-07 11:35:00,49.18,49.18,49.18,49.18,0.0,39.5944,39.5944,39.5944,39.5944,0.0
2006-08-07 11:40:00,49.27,49.27,49.23,49.23,11300.0,39.6669,39.6669,39.6346,39.6346,11300.0
2006-08-07 11:45:00,49.26,49.3,49.26,49.3,3200.0,39.6588,39.691,39.6588,39.691,3200.0
2006-08-07 11:50:00,49.3,49.3,49.24,49.25,10200.0,39.691,39.691,39.6427,39.6508,10200.0
2006-08-07 11:55:00,49.27,49.27,49.24,49.25,2000.0,39.6669,39.6669,39.6427,39.6508,2000.0
2006-08-07 12:00:00,49.27,49.33,49.27,49.32,7100.0,39.6669,39.7152,39.6669,39.7071,7100.0
2006-08-07 12:05:00,49.31,49.31,49.27,49.27,3200.0,39.6991,39.6991,39.6669,39.6669,3200.0
2006-08-07 12:10:00,49.3,49.3,49.27,49.27,4200.0,39.691,39.691,39.6669,39.6669,4200.0
2006-08-07 12:15:00,49.27,49.27,49.25,49.25,4600.0,39.6669,39.6669,39.6508,39.6508,4600.0
2006-08-07 12:20:00,49.25,49.3,49.25,49.3,400.0,39.6508,39.691,39.6508,39.691,400.0
2006-08-07 12:25:00,49.26,49.28,49.25,49.28,4800.0,39.6588,39.6749,39.6508,39.6749,4800.0
2006-08-07 12:30:00,49.3,49.3,49.27,49.3,31600.0,39.691,39.691,39.6669,39.691,31600.0
2006-08-07 12:35:00,49.3,49.3,49.26,49.26,9500.0,39.691,39.691,39.6588,39.6588,9500.0
2006-08-07 12:40:00,49.33,49.4,49.33,49.4,3200.0,39.7152,39.7715,39.7152,39.7715,3200.0
2006-08-07 12:45:00,49.35,49.38,49.33,49.38,67500.0,39.7313,39.7554,39.7152,39.7554,67500.0
2006-08-07 12:50:00,49.38,49.38,49.31,49.32,44200.0,39.7554,39.7554,39.6991,39.7071,44200.0
2006-08-07 12:55:00,49.31,49.33,49.31,49.33,1500.0,39.6991,39.7152,39.6991,39.7152,1500.0
2006-08-07 13:00:00,49.33,49.33,49.3,49.3,2800.0,39.7152,39.7152,39.691,39.691,2800.0
2006-08-07 13:05:00,49.31,49.31,49.27,49.27,3200.0,39.6991,39.6991,39.6669,39.6669,3200.0
2006-08-07 13:10:00,49.28,49.33,49.28,49.33,500.0,39.6749,39.7152,39.6749,39.7152,500.0
2006-08-07 13:15:00,49.33,49.33,49.29,49.29,300.0,39.7152,39.7152,39.683,39.683,300.0
2006-08-07 13:20:00,49.31,49.33,49.31,49.33,4400.0,39.6991,39.7152,39.6991,39.7152,4400.0
2006-08-07 13:25:00,49.32,49.37,49.32,49.37,2300.0,39.7071,39.7474,39.7071,39.7474,2300.0
2006-08-07 13:30:00,49.39,49.4,49.38,49.38,1600.0,39.7635,39.7715,39.7554,39.7554,1600.0
2006-08-07 13:35:00,49.37,49.37,49.33,49.35,21900.0,39.7474,39.7474,39.7152,39.7313,21900.0
2006-08-07 13:40:00,49.32,49.32,49.31,49.32,5000.0,39.7071,39.7071,39.6991,39.7071,5000.0
2006-08-07 13:45:00,49.34,49.34,49.34,49.34,2500.0,39.7232,39.7232,39.7232,39.7232,2500.0
2006-08-07 13:50:00,49.34,49.34,49.34,49.34,3800.0,39.7232,39.7232,39.7232,39.7232,3800.0
2006-08-07 13:55:00,49.34,49.35,49.3,49.3,5900.0,39.7232,39.7313,39.691,39.691,5900.0
2006-08-07 14:00:00,49.28,49.32,49.24,49.29,5800.0,39.6749,39.7071,39.6427,39.683,5800.0
2006-08-07 14:05:00,49.3,49.3,49.25,49.25,7400.0,39.691,39.691,39.6508,39.6508,7400.0
2006-08-07 14:10:00,49.28,49.28,49.22,49.27,7900.0,39.6749,39.6749,39.6266,39.6669,7900.0
2006-08-07 14:15:00,49.26,49.32,49.26,49.32,6000.0,39.6588,39.7071,39.6588,39.7071,6000.0
2006-08-07 14:20:00,49.32,49.32,49.29,49.29,6700.0,39.7071,39.7071,39.683,39.683,6700.0
2006-08-07 14:25:00,49.29,49.29,49.21,49.24,9400.0,39.683,39.683,39.6185,39.6427,9400.0
2006-08-07 14:30:00,49.24,49.24,49.21,49.24,4900.0,39.6427,39.6427,39.6185,39.6427,4900.0
2006-08-07 14:35:00,49.21,49.26,49.21,49.21,13800.0,39.6185,39.6588,39.6185,39.6185,13800.0
2006-08-07 14:40:00,49.25,49.25,49.24,49.24,3700.0,39.6508,39.6508,39.6427,39.6427,3700.0
2006-08-07 14:45:00,49.22,49.24,49.19,49.21,81100.0,39.6266,39.6427,39.6024,39.6185,81100.0
2006-08-07 14:50:00,49.2,49.24,49.2,49.24,4300.0,39.6105,39.6427,39.6105,39.6427,4300.0
2006-08-07 14:55:00,49.24,49.25,49.21,49.21,3200.0,39.6427,39.6508,39.6185,39.6185,3200.0
2006-08-07 15:00:00,49.22,49.23,49.16,49.17,5400.0,39.6266,39.6346,39.5783,39.5863,5400.0
2006-08-07 15:05:00,49.13,49.17,49.13,49.17,400.0,39.5541,39.5863,39.5541,39.5863,400.0
2006-08-07 15:10:00,49.18,49.2,49.16,49.19,3400.0,39.5944,39.6105,39.5783,39.6024,3400.0
2006-08-07 15:15:00,49.17,49.19,49.17,49.19,3800.0,39.5863,39.6024,39.5863,39.6024,3800.0
2006-08-07 15:20:00,49.24,49.26,49.22,49.26,1100.0,39.6427,39.6588,39.6266,39.6588,1100.0
2006-08-07 15:25:00,49.26,49.26,49.26,49.26,0.0,39.6588,39.6588,39.6588,39.6588,0.0
2006-08-07 15:30:00,49.23,49.23,49.17,49.23,53400.0,39.6346,39.6346,39.5863,39.6346,53400.0
2006-08-07 15:35:00,49.27,49.27,49.25,49.26,3600.0,39.6669,39.6669,39.6508,39.6588,3600.0
2006-08-07 15:40:00,49.25,49.25,49.21,49.22,3500.0,39.6508,39.6508,39.6185,39.6266,3500.0
2006-08-07 15:45:00,49.21,49.25,49.21,49.25,4900.0,39.6185,39.6508,39.6185,39.6508,4900.0
2006-08-07 15:50:00,49.27,49.29,49.25,49.26,19300.0,39.6669,39.683,39.6508,39.6588,19300.0
2006-08-07 15:55:00,49.26,49.28,49.23,49.28,3300.0,39.6588,39.6749,39.6346,39.6749,3300.0
2006-08-07 16:00:00,49.28,49.28,49.28,49.28,0.0,39.6749,39.6749,39.6749,39.6749,0.0
2006-08-07 16:05:00,49.28,49.28,49.28,49.28,0.0,39.6749,39.6749,39.6749,39.6749,0.0
2006-08-07 16:10:00,49.28,49.28,49.28,49.28,0.0,39.6749,39.6749,39.6749,39.6749,0.0
2006-08-08 09:30:00,49.45,49.45,49.44,49.44,23300.0,39.8118,39.8118,39.8037,39.8037,23300.0
2006-08-08 09:35:00,49.44,49.44,49.33,49.4,4700.0,39.8037,39.8037,39.7152,39.7715,4700.0
2006-08-08 09:40:00,49.34,49.34,49.31,49.31,4500.0,39.7232,39.7232,39.6991,39.6991,4500.0
2006-08-08 09:45:00,49.27,49.3,49.27,49.3,2300.0,39.6669,39.691,39.6669,39.691,2300.0
2006-08-08 09:50:00,49.28,49.34,49.28,49.34,500.0,39.6749,39.7232,39.6749,39.7232,500.0
2006-08-08 09:55:00,49.35,49.36,49.34,49.36,1100.0,39.7313,39.7393,39.7232,39.7393,1100.0
2006-08-08 10:00:00,49.38,49.4,49.37,49.39,13100.0,39.7554,39.7715,39.7474,39.7635,13100.0
2006-08-08 10:05:00,49.37,49.39,49.34,49.39,4200.0,39.7474,39.7635,39.7232,39.7635,4200.0
2006-08-08 10:10:00,49.42,49.43,49.4,49.4,2300.0,39.7876,39.7957,39.7715,39.7715,2300.0
2006-08-08 10:15:00,49.39,49.4,49.34,49.36,5700.0,39.7635,39.7715,39.7232,39.7393,5700.0
2006-08-08 10:20:00,49.4,49.4,49.37,49.37,1000.0,39.7715,39.7715,39.7474,39.7474,1000.0
2006-08-08 10:25:00,49.37,49.37,49.37,49.37,300.0,39.7474,39.7474,39.7474,39.7474,300.0
2006-08-08 10:30:00,49.37,49.39,49.37,49.39,300.0,39.7474,39.7635,39.7474,39.7635,300.0
2006-08-08 10:35:00,49.33,49.33,49.33,49.33,400.0,39.7152,39.7152,39.7152,39.7152,400.0
2006-08-08 10:40:00,49.36,49.36,49.33,49.35,700.0,39.7393,39.7393,39.7152,39.7313,700.0
2006-08-08 10:45:00,49.35,49.39,49.35,49.36,1500.0,39.7313,39.7635,39.7313,39.7393,1500.0
2006-08-08 10:50:00,49.36,49.36,49.36,49.36,1100.0,39.7393,39.7393,39.7393,39.7393,1100.0
2006-08-08 10:55:00,49.36,49.36,49.34,49.34,3000.0,39.7393,39.7393,39.7232,39.7232,3000.0
2006-08-08 11:00:00,49.36,49.36,49.31,49.33,1300.0,39.7393,39.7393,39.6991,39.7152,1300.0
2006-08-08 11:05:00,49.31,49.34,49.31,49.34,9400.0,39.6991,39.7232,39.6991,39.7232,9400.0
2006-08-08 11:10:00,49.33,49.36,49.33,49.34,3100.0,39.7152,39.7393,39.7152,39.7232,3100.0
2006-08-08 11:15:00,49.34,49.34,49.32,49.32,5400.0,39.7232,39.7232,39.7071,39.7071,5400.0
2006-08-08 11:20:00,49.36,49.39,49.36,49.39,1000.0,39.7393,39.7635,39.7393,39.7635,1000.0
2006-08-08 11:25:00,49.39,49.39,49.39,49.39,0.0,39.7635,39.7635,39.7635,39.7635,0.0
2006-08-08 11:30:00,49.38,49.42,49.38,49.42,2300.0,39.7554,39.7876,39.7554,39.7876,2300.0
2006-08-08 11:35:00,49.41,49.42,49.38,49.41,11300.0,39.7796,39.7876,39.7554,39.7796,11300.0
2006-08-08 11:40:00,49.41,49.41,49.36,49.36,900.0,39.7796,39.7796,39.7393,39.7393,900.0
2006-08-08 11:45:00,49.39,49.39,49.39,49.39,4200.0,39.7635,39.7635,39.7635,39.7635,4200.0
2006-08-08 11:50:00,49.37,49.37,49.31,49.36,1200.0,39.7474,39.7474,39.6991,39.7393,1200.0
2006-08-08 11:55:00,49.34,49.36,49.34,49.36,1200.0,39.7232,39.7393,39.7232,39.7393,1200.0
2006-08-08 12:00:00,49.37,49.37,49.37,49.37,200.0,39.7474,39.7474,39.7474,39.7474,200.0
2006-08-08 12:05:00,49.38,49.38,49.37,49.37,1700.0,39.7554,39.7554,39.7474,39.7474,1700.0
2006-08-08 12:10:00,49.36,49.37,49.32,49.36,5500.0,39.7393,39.7474,39.7071,39.7393,5500.0
2006-08-08 12:15:00,49.33,49.38,49.33,49.37,2300.0,39.7152,39.7554,39.7152,39.7474,2300.0
2006-08-08 12:20:00,49.37,49.41,49.35,49.39,22300.0,39.7474,39.7796,39.7313,39.7635,22300.0
2006-08-08 12:25:00,49.36,49.36,49.36,49.36,1500.0,39.7393,39.7393,39.7393,39.7393,1500.0
2006-08-08 12:30:00,49.34,49.34,49.34,49.34,2600.0,39.7232,39.7232,39.7232,39.7232,2600.0
2006-08-08 12:35:00,49.34,49.34,49.34,49.34,800.0,39.7232,39.7232,39.7232,39.7232,800.0
2006-08-08 12:40:00,49.31,49.33,49.31,49.33,1700.0,39.6991,39.7152,39.6991,39.7152,1700.0
2006-08-08 12:45:00,49.33,49.34,49.31,49.34,4000.0,39.7152,39.7232,39.6991,39.7232,4000.0
2006-08-08 12:50:00,49.35,49.35,49.34,49.35,1300.0,39.7313,39.7313,39.7232,39.7313,1300.0
2006-08-08 12:55:00,49.35,49.36,49.34,49.34,1300.0,39.7313,39.7393,39.7232,39.7232,1300.0
2006-08-08 13:00:00,49.36,49.36,49.36,49.36,800.0,39.7393,39.7393,39.7393,39.7393,800.0
2006-08-08 13:05:00,49.36,49.36,49.33,49.33,1400.0,39.7393,39.7393,39.7152,39.7152,1400.0
2006-08-08 13:10:00,49.33,49.34,49.33,49.34,1400.0,39.7152,39.7232,39.7152,39.7232,1400.0
2006-08-08 13:15:00,49.33,49.36,49.33,49.34,1600.0,39.7152,39.7393,39.7152,39.7232,1600.0
2006-08-08 13:20:00,49.32,49.35,49.32,49.35,1700.0,39.7071,39.7313,39.7071,39.7313,1700.0
2006-08-08 13:25:00,49.35,49.35,49.34,49.34,2000.0,39.7313,39.7313,39.7232,39.7232,2000.0
2006-08-08 13:30:00,49.32,49.33,49.3,49.3,2000.0,39.7071,39.7152,39.691,39.691,2000.0
2006-08-08 13:35:00,49.33,49.33,49.3,49.32,1600.0,39.7152,39.7152,39.691,39.7071,1600.0
2006-08-08 13:40:00,49.33,49.33,49.26,49.26,1300.0,39.7152,39.7152,39.6588,39.6588,1300.0
2006-08-08 13:45:00,49.28,49.28,49.27,49.27,500.0,39.6749,39.6749,39.6669,39.6669,500.0
2006-08-08 13:50:00,49.28,49.29,49.26,49.29,7800.0,39.6749,39.683,39.6588,39.683,7800.0
2006-08-08 13:55:00,49.28,49.29,49.25,49.27,7000.0,39.6749,39.683,39.6508,39.6669,7000.0
2006-08-08 14:00:00,49.3,49.31,49.3,49.31,3600.0,39.691,39.6991,39.691,39.6991,3600.0
2006-08-08 14:05:00,49.32,49.32,49.3,49.31,2900.0,39.7071,39.7071,39.691,39.6991,2900.0
2006-08-08 14:10:00,49.31,49.39,49.29,49.39,20900.0,39.6991,39.7635,39.683,39.7635,20900.0
2006-08-08 14:15:00,49.4,49.49,49.35,49.49,11800.0,39.7715,39.844,39.7313,39.844,11800.0
2006-08-08 14:20:00,49.45,49.5,49.12,49.17,5800.0,39.8118,39.852,39.5461,39.5863,5800.0
2006-08-08 14:25:00,49.03,49.14,48.97,49.14,38200.0,39.4736,39.5622,39.4253,39.5622,38200.0
2006-08-08 14:30:00,49.15,49.17,49.05,49.14,4600.0,39.5702,39.5863,39.4897,39.5622,4600.0
2006-08-08 14:35:00,49.11,49.21,49.11,49.17,3900.0,39.538,39.6185,39.538,39.5863,3900.0
2006-08-08 14:40:00,49.31,49.34,49.27,49.27,1300.0,39.6991,39.7232,39.6669,39.6669,1300.0
2006-08-08 14:45:00,49.27,49.28,49.22,49.22,1300.0,39.6669,39.6749,39.6266,39.6266,1300.0
2006-08-08 14:50:00,49.27,49.27,49.18,49.19,1800.0,39.6669,39.6669,39.5944,39.6024,1800.0
2006-08-08 14:55:00,49.13,49.15,49.06,49.12,2900.0,39.5541,39.5702,39.4978,39.5461,2900.0
2006-08-08 15:00:00,49.06,49.18,49.06,49.16,4900.0,39.4978,39.5944,39.4978,39.5783,4900.0
2006-08-08 15:05:00,49.11,49.11,49.05,49.05,2200.0,39.538,39.538,39.4897,39.4897,2200.0
2006-08-08 15:10:00,49.12,49.12,49.04,49.04,1900.0,39.5461,39.5461,39.4817,39.4817,1900.0
2006-08-08 15:15:00,49.07,49.07,49.02,49.04,700.0,39.5058,39.5058,39.4656,39.4817,700.0
2006-08-08 15:20:00,49.02,49.03,48.95,49.03,5600.0,39.4656,39.4736,39.4092,39.4736,5600.0
2006-08-08 15:25:00,49.05,49.05,48.96,48.96,5700.0,39.4897,39.4897,39.4173,39.4173,5700.0
2006-08-08 15:30:00,49.0,49.0,48.9,48.99,1800.0,39.4495,39.4495,39.369,39.4414,1800.0
2006-08-08 15:35:00,48.92,48.99,48.92,48.94,4500.0,39.3851,39.4414,39.3851,39.4012,4500.0
2006-08-08 15:40:00,49.0,49.02,48.95,49.02,3500.0,39.4495,39.4656,39.4092,39.4656,3500.0
2006-08-08 15:45:00,49.02,49.08,49.02,49.05,7300.0,39.4656,39.5139,39.4656,39.4897,7300.0
2006-08-08 15:50:00,49.08,49.09,49.02,49.07,3900.0,39.5139,39.5219,39.4656,39.5058,3900.0
2006-08-08 15:55:00,49.08,49.09,49.05,49.07,7800.0,39.5139,39.5219,39.4897,39.5058,7800.0
2006-08-08 16:00:00,49.08,49.08,49.08,49.08,9600.0,39.5139,39.5139,39.5139,39.5139,9600.0
2006-08-08 16:05:00,49.08,49.08,49.08,49.08,0.0,39.5139,39.5139,39.5139,39.5139,0.0
2006-08-08 16:10:00,49.08,49.08,49.08,49.08,0.0,39.5139,39.5139,39.5139,39.5139,0.0
2006-08-09 09:30:00,49.42,49.56,49.35,49.56,16900.0,39.7876,39.9003,39.7313,39.9003,16900.0
2006-08-09 09:35:00,49.53,49.53,49.49,49.49,2800.0,39.8762,39.8762,39.844,39.844,2800.0
2006-08-09 09:40:00,49.45,49.47,49.42,49.42,1700.0,39.8118,39.8279,39.7876,39.7876,1700.0
2006-08-09 09:45:00,49.46,49.49,49.4,49.49,1600.0,39.8198,39.844,39.7715,39.844,1600.0
2006-08-09 09:50:00,49.49,49.49,49.42,49.43,13600.0,39.844,39.844,39.7876,39.7957,13600.0
2006-08-09 09:55:00,49.36,49.43,49.36,49.43,3600.0,39.7393,39.7957,39.7393,39.7957,3600.0
2006-08-09 10:00:00,49.37,49.39,49.32,49.32,3900.0,39.7474,39.7635,39.7071,39.7071,3900.0
2006-08-09 10:05:00,49.42,49.42,49.39,49.42,600.0,39.7876,39.7876,39.7635,39.7876,600.0
2006-08-09 10:10:00,49.42,49.42,49.34,49.35,3400.0,39.7876,39.7876,39.7232,39.7313,3400.0
2006-08-09 10:15:00,49.35,49.36,49.29,49.35,3100.0,39.7313,39.7393,39.683,39.7313,3100.0
2006-08-09 10:20:00,49.35,49.35,49.35,49.35,0.0,39.7313,39.7313,39.7313,39.7313,0.0
2006-08-09 10:25:00,49.37,49.37,49.3,49.34,1200.0,39.7474,39.7474,39.691,39.7232,1200.0
2006-08-09 10:30:00,49.34,49.37,49.33,49.37,3700.0,39.7232,39.7474,39.7152,39.7474,3700.0
2006-08-09 10:35:00,49.37,49.37,49.37,49.37,0.0,39.7474,39.7474,39.7474,39.7474,0.0
2006-08-09 10:40:00,49.29,49.29,49.29,49.29,1800.0,39.683,39.683,39.683,39.683,1800.0
2006-08-09 10:45:00,49.3,49.3,49.25,49.25,400.0,39.691,39.691,39.6508,39.6508,400.0
2006-08-09 10:50:00,49.32,49.34,49.29,49.33,6000.0,39.7071,39.7232,39.683,39.7152,6000.0
2006-08-09 10:55:00,49.3,49.3,49.26,49.26,3600.0,39.691,39.691,39.6588,39.6588,3600.0
2006-08-09 11:00:00,49.37,49.37,49.33,49.36,11600.0,39.7474,39.7474,39.7152,39.7393,11600.0
2006-08-09 11:05:00,49.32,49.4,49.32,49.4,4000.0,39.7071,39.7715,39.7071,39.7715,4000.0
2006-08-09 11:10:00,49.37,49.42,49.37,49.41,5500.0,39.7474,39.7876,39.7474,39.7796,5500.0
2006-08-09 11:15:00,49.37,49.41,49.37,49.39,1600.0,39.7474,39.7796,39.7474,39.7635,1600.0
2006-08-09 11:20:00,49.39,49.4,49.39,49.4,1900.0,39.7635,39.7715,39.7635,39.7715,1900.0
2006-08-09 11:25:00,49.41,49.43,49.41,49.43,1900.0,39.7796,39.7957,39.7796,39.7957,1900.0
2006-08-09 11:30:00,49.47,49.51,49.47,49.5,5700.0,39.8279,39.8601,39.8279,39.852,5700.0
2006-08-09 11:35:00,49.47,49.47,49.47,49.47,600.0,39.8279,39.8279,39.8279,39.8279,600.0
2006-08-09 11:40:00,49.5,49.56,49.48,49.56,1800.0,39.852,39.9003,39.8359,39.9003,1800.0
2006-08-09 11:45:00,49.6,49.6,49.53,49.53,700.0,39.9325,39.9325,39.8762,39.8762,700.0
2006-08-09 11:50:00,49.53,49.53,49.53,49.53,0.0,39.8762,39.8762,39.8762,39.8762,0.0
2006-08-09 11:55:00,49.54,49.54,49.46,49.46,900.0,39.8842,39.8842,39.8198,39.8198,900.0
2006-08-09 12:00:00,49.5,49.51,49.47,49.5,8100.0,39.852,39.8601,39.8279,39.852,8100.0
2006-08-09 12:05:00,49.51,49.51,49.46,49.48,3500.0,39.8601,39.8601,39.8198,39.8359,3500.0
2006-08-09 12:10:00,49.44,49.48,49.43,49.43,3400.0,39.8037,39.8359,39.7957,39.7957,3400.0
2006-08-09 12:15:00,49.47,49.47,49.42,49.42,1200.0,39.8279,39.8279,39.7876,39.7876,1200.0
2006-08-09 12:20:00,49.43,49.43,49.42,49.43,1300.0,39.7957,39.7957,39.7876,39.7957,1300.0
2006-08-09 12:25:00,49.44,49.46,49.44,49.45,2500.0,39.8037,39.8198,39.8037,39.8118,2500.0
2006-08-09 12:30:00,49.48,49.48,49.44,49.44,1200.0,39.8359,39.8359,39.8037,39.8037,1200.0
2006-08-09 12:35:00,49.48,49.48,49.42,49.48,6100.0,39.8359,39.8359,39.7876,39.8359,6100.0
2006-08-09 12:40:00,49.43,49.43,49.43,49.43,2400.0,39.7957,39.7957,39.7957,39.7957,2400.0
2006-08-09 12:45:00,49.43,49.43,49.37,49.37,1900.0,39.7957,39.7957,39.7474,39.7474,1900.0
2006-08-09 12:50:00,49.31,49.35,49.31,49.35,1100.0,39.6991,39.7313,39.6991,39.7313,1100.0
2006-08-09 12:55:00,49.35,49.35,49.35,49.35,0.0,39.7313,39.7313,39.7313,39.7313,0.0
2006-08-09 13:00:00,49.3,49.32,49.28,49.28,400.0,39.691,39.7071,39.6749,39.6749,400.0
2006-08-09 13:05:00,49.35,49.35,49.35,49.35,1900.0,39.7313,39.7313,39.7313,39.7313,1900.0
2006-08-09 13:10:00,49.32,49.37,49.32,49.37,900.0,39.7071,39.7474,39.7071,39.7474,900.0
2006-08-09 13:15:00,49.34,49.34,49.23,49.23,2700.0,39.7232,39.7232,39.6346,39.6346,2700.0
2006-08-09 13:20:00,49.24,49.25,49.24,49.25,3300.0,39.6427,39.6508,39.6427,39.6508,3300.0
2006-08-09 13:25:00,49.29,49.29,49.25,49.27,4200.0,39.683,39.683,39.6508,39.6669,4200.0
2006-08-09 13:30:00,49.22,49.25,49.22,49.25,1800.0,39.6266,39.6508,39.6266,39.6508,1800.0
2006-08-09 13:35:00,49.27,49.27,49.25,49.27,2700.0,39.6669,39.6669,39.6508,39.6669,2700.0
2006-08-09 13:40:00,49.25,49.29,49.25,49.28,5600.0,39.6508,39.683,39.6508,39.6749,5600.0
2006-08-09 13:45:00,49.28,49.28,49.25,49.25,1100.0,39.6749,39.6749,39.6508,39.6508,1100.0
2006-08-09 13:50:00,49.26,49.28,49.26,49.28,400.0,39.6588,39.6749,39.6588,39.6749,400.0
2006-08-09 13:55:00,49.3,49.3,49.2,49.2,4400.0,39.691,39.691,39.6105,39.6105,4400.0
2006-08-09 14:00:00,49.23,49.25,49.19,49.22,11100.0,39.6346,39.6508,39.6024,39.6266,11100.0
2006-08-09 14:05:00,49.29,49.29,49.26,49.29,1600.0,39.683,39.683,39.6588,39.683,1600.0
2006-08-09 14:10:00,49.31,49.31,49.23,49.26,2200.0,39.6991,39.6991,39.6346,39.6588,2200.0
2006-08-09 14:15:00,49.24,49.25,49.19,49.19,1500.0,39.6427,39.6508,39.6024,39.6024,1500.0
2006-08-09 14:20:00,49.26,49.28,49.26,49.28,1800.0,39.6588,39.6749,39.6588,39.6749,1800.0
2006-08-09 14:25:00,49.28,49.28,49.25,49.25,6900.0,39.6749,39.6749,39.6508,39.6508,6900.0
2006-08-09 14:30:00,49.24,49.25,49.24,49.25,900.0,39.6427,39.6508,39.6427,39.6508,900.0
2006-08-09 14:35:00,49.27,49.27,49.24,49.24,2000.0,39.6669,39.6669,39.6427,39.6427,2000.0
2006-08-09 14:40:00,49.29,49.29,49.22,49.24,2700.0,39.683,39.683,39.6266,39.6427,2700.0
2006-08-09 14:45:00,49.17,49.17,49.12,49.12,1700.0,39.5863,39.5863,39.5461,39.5461,1700.0
2006-08-09 14:50:00,49.1,49.12,49.09,49.09,31900.0,39.53,39.5461,39.5219,39.5219,31900.0
2006-08-09 14:55:00,49.08,49.1,49.05,49.05,3400.0,39.5139,39.53,39.4897,39.4897,3400.0
2006-08-09 15:00:00,49.05,49.05,48.96,48.96,8500.0,39.4897,39.4897,39.4173,39.4173,8500.0
2006-08-09 15:05:00,49.05,49.05,49.01,49.01,8300.0,39.4897,39.4897,39.4575,39.4575,8300.0
2006-08-09 15:10:00,49.01,49.02,48.94,48.98,6300.0,39.4575,39.4656,39.4012,39.4334,6300.0
2006-08-09 15:15:00,48.97,49.0,48.95,49.0,1100.0,39.4253,39.4495,39.4092,39.4495,1100.0
2006-08-09 15:20:00,49.0,49.0,48.92,48.94,5600.0,39.4495,39.4495,39.3851,39.4012,5600.0
2006-08-09 15:25:00,48.93,48.97,48.93,48.93,5200.0,39.3931,39.4253,39.3931,39.3931,5200.0
2006-08-09 15:30:00,48.89,48.91,48.88,48.88,4400.0,39.3609,39.377,39.3529,39.3529,4400.0
2006-08-09 15:35:00,48.92,48.92,48.9,48.9,1500.0,39.3851,39.3851,39.369,39.369,1500.0
2006-08-09 15:40:00,48.94,48.94,48.9,48.9,7000.0,39.4012,39.4012,39.369,39.369,7000.0
2006-08-09 15:45:00,48.87,48.87,48.85,48.85,3700.0,39.3448,39.3448,39.3287,39.3287,3700.0
2006-08-09 15:50:00,48.87,48.88,48.81,48.81,10200.0,39.3448,39.3529,39.2965,39.2965,10200.0
2006-08-09 15:55:00,48.81,48.88,48.81,48.88,7300.0,39.2965,39.3529,39.2965,39.3529,7300.0
2006-08-09 16:00:00,48.87,48.87,48.87,48.87,1400.0,39.3448,39.3448,39.3448,39.3448,1400.0
2006-08-09 16:05:00,48.85,48.87,48.85,48.87,16500.0,39.3287,39.3448,39.3287,39.3448,16500.0
2006-08-09 16:10:00,48.87,48.87,48.87,48.87,0.0,39.3448,39.3448,39.3448,39.3448,0.0
2006-08-10 09:30:00,48.82,48.82,48.72,48.72,26400.0,39.3046,39.3046,39.2241,39.2241,26400.0
2006-08-10 09:35:00,48.82,48.82,48.82,48.82,300.0,39.3046,39.3046,39.3046,39.3046,300.0
2006-08-10 09:40:00,48.75,48.75,48.7,48.71,2500.0,39.2482,39.2482,39.208,39.216,2500.0
2006-08-10 09:45:00,48.71,48.73,48.7,48.73,6200.0,39.216,39.2321,39.208,39.2321,6200.0
2006-08-10 09:50:00,48.77,48.81,48.77,48.77,1500.0,39.2643,39.2965,39.2643,39.2643,1500.0
2006-08-10 09:55:00,48.83,48.88,48.78,48.85,3800.0,39.3126,39.3529,39.2724,39.3287,3800.0
2006-08-10 10:00:00,48.78,48.83,48.78,48.83,5500.0,39.2724,39.3126,39.2724,39.3126,5500.0
2006-08-10 10:05:00,48.8,48.8,48.69,48.69,900.0,39.2885,39.2885,39.1999,39.1999,900.0
2006-08-10 10:10:00,48.74,48.74,48.7,48.7,3200.0,39.2402,39.2402,39.208,39.208,3200.0
2006-08-10 10:15:00,48.73,48.78,48.73,48.75,5500.0,39.2321,39.2724,39.2321,39.2482,5500.0
2006-08-10 10:20:00,48.73,48.76,48.7,48.7,1500.0,39.2321,39.2563,39.208,39.208,1500.0
2006-08-10 10:25:00,48.74,48.82,48.74,48.82,2300.0,39.2402,39.3046,39.2402,39.3046,2300.0
2006-08-10 10:30:00,48.87,48.91,48.87,48.89,800.0,39.3448,39.377,39.3448,39.3609,800.0
2006-08-10 10:35:00,48.89,48.89,48.87,48.87,500.0,39.3609,39.3609,39.3448,39.3448,500.0
2006-08-10 10:40:00,48.89,48.89,48.89,48.89,20200.0,39.3609,39.3609,39.3609,39.3609,20200.0
2006-08-10 10:45:00,48.9,48.9,48.9,48.9,3000.0,39.369,39.369,39.369,39.369,3000.0
2006-08-10 10:50:00,48.82,48.84,48.8,48.8,900.0,39.3046,39.3207,39.2885,39.2885,900.0
2006-08-10 10:55:00,48.8,48.8,48.8,48.8,0.0,39.2885,39.2885,39.2885,39.2885,0.0
2006-08-10 11:00:00,48.84,48.89,48.84,48.89,4500.0,39.3207,39.3609,39.3207,39.3609,4500.0
2006-08-10 11:05:00,48.87,48.99,48.87,48.99,2100.0,39.3448,39.4414,39.3448,39.4414,2100.0
2006-08-10 11:10:00,48.99,49.0,48.98,49.0,1200.0,39.4414,39.4495,39.4334,39.4495,1200.0
2006-08-10 11:15:00,49.02,49.02,49.02,49.02,700.0,39.4656,39.4656,39.4656,39.4656,700.0
2006-08-10 11:20:00,48.99,49.0,48.94,49.0,11200.0,39.4414,39.4495,39.4012,39.4495,11200.0
2006-08-10 11:25:00,48.96,49.02,48.96,48.96,7100.0,39.4173,39.4656,39.4173,39.4173,7100.0
2006-08-10 11:30:00,48.95,48.95,48.93,48.95,51600.0,39.4092,39.4092,39.3931,39.4092,51600.0
2006-08-10 11:35:00,48.91,48.95,48.91,48.91,10600.0,39.377,39.4092,39.377,39.377,10600.0
2006-08-10 11:40:00,48.89,48.89,48.88,48.88,800.0,39.3609,39.3609,39.3529,39.3529,800.0
2006-08-10 11:45:00,48.93,48.93,48.93,48.93,100.0,39.3931,39.3931,39.3931,39.3931,100.0
2006-08-10 11:50:00,48.93,48.93,48.9,48.9,2200.0,39.3931,39.3931,39.369,39.369,2200.0
2006-08-10 11:55:00,48.95,48.98,48.9,48.98,12100.0,39.4092,39.4334,39.369,39.4334,12100.0
2006-08-10 12:00:00,49.01,49.04,49.0,49.0,8700.0,39.4575,39.4817,39.4495,39.4495,8700.0
2006-08-10 12:05:00,48.96,49.0,48.94,48.96,2100.0,39.4173,39.4495,39.4012,39.4173,2100.0
2006-08-10 12:10:00,48.97,49.02,48.94,49.0,2600.0,39.4253,39.4656,39.4012,39.4495,2600.0
2006-08-10 12:15:00,48.99,48.99,48.99,48.99,800.0,39.4414,39.4414,39.4414,39.4414,800.0
2006-08-10 12:20:00,48.96,49.01,48.96,48.98,7500.0,39.4173,39.4575,39.4173,39.4334,7500.0
2006-08-10 12:25:00,49.0,49.03,49.0,49.02,18200.0,39.4495,39.4736,39.4495,39.4656,18200.0
2006-08-10 12:30:00,49.0,49.03,48.99,49.03,3100.0,39.4495,39.4736,39.4414,39.4736,3100.0
2006-08-10 12:35:00,49.01,49.01,49.01,49.01,1200.0,39.4575,39.4575,39.4575,39.4575,1200.0
2006-08-10 12:40:00,49.03,49.03,49.0,49.0,1600.0,39.4736,39.4736,39.4495,39.4495,1600.0
2006-08-10 12:45:00,48.99,49.02,48.93,48.93,44600.0,39.4414,39.4656,39.3931,39.3931,44600.0
2006-08-10 12:50:00,48.95,48.97,48.95,48.97,4700.0,39.4092,39.4253,39.4092,39.4253,4700.0
2006-08-10 12:55:00,48.97,49.0,48.97,49.0,5300.0,39.4253,39.4495,39.4253,39.4495,5300.0
2006-08-10 13:00:00,48.99,48.99,48.98,48.98,1600.0,39.4414,39.4414,39.4334,39.4334,1600.0
2006-08-10 13:05:00,48.94,48.94,48.91,48.92,900.0,39.4012,39.4012,39.377,39.3851,900.0
2006-08-10 13:10:00,48.92,48.95,48.92,48.95,8400.0,39.3851,39.4092,39.3851,39.4092,8400.0
2006-08-10 13:15:00,48.95,48.95,48.9,48.93,2900.0,39.4092,39.4092,39.369,39.3931,2900.0
2006-08-10 13:20:00,48.96,48.96,48.93,48.94,1500.0,39.4173,39.4173,39.3931,39.4012,1500.0
2006-08-10 13:25:00,48.93,48.93,48.93,48.93,11100.0,39.3931,39.3931,39.3931,39.3931,11100.0
2006-08-10 13:30:00,48.93,48.96,48.91,48.95,9000.0,39.3931,39.4173,39.377,39.4092,9000.0
2006-08-10 13:35:00,49.03,49.03,48.98,48.98,1000.0,39.4736,39.4736,39.4334,39.4334,1000.0
2006-08-10 13:40:00,49.05,49.07,49.05,49.07,1100.0,39.4897,39.5058,39.4897,39.5058,1100.0
2006-08-10 13:45:00,49.08,49.11,49.06,49.06,3600.0,39.5139,39.538,39.4978,39.4978,3600.0
2006-08-10 13:50:00,49.04,49.04,49.04,49.04,1500.0,39.4817,39.4817,39.4817,39.4817,1500.0
2006-08-10 13:55:00,49.08,49.08,49.04,49.04,8400.0,39.5139,39.5139,39.4817,39.4817,8400.0
2006-08-10 14:00:00,49.08,49.14,49.07,49.13,2300.0,39.5139,39.5622,39.5058,39.5541,2300.0
2006-08-10 14:05:00,49.14,49.18,49.14,49.18,4900.0,39.5622,39.5944,39.5622,39.5944,4900.0
2006-08-10 14:10:00,49.18,49.18,49.13,49.13,2700.0,39.5944,39.5944,39.5541,39.5541,2700.0
2006-08-10 14:15:00,49.13,49.18,49.13,49.15,3600.0,39.5541,39.5944,39.5541,39.5702,3600.0
2006-08-10 14:20:00,49.1,49.14,49.1,49.1,1400.0,39.53,39.5622,39.53,39.53,1400.0
2006-08-10 14:25:00,49.1,49.18,49.1,49.18,4500.0,39.53,39.5944,39.53,39.5944,4500.0
2006-08-10 14:30:00,49.15,49.16,49.08,49.08,2400.0,39.5702,39.5783,39.5139,39.5139,2400.0
2006-08-10 14:35:00,49.08,49.14,49.08,49.14,3600.0,39.5139,39.5622,39.5139,39.5622,3600.0
2006-08-10 14:40:00,49.11,49.14,49.1,49.1,2100.0,39.538,39.5622,39.53,39.53,2100.0
2006-08-10 14:45:00,49.05,49.06,49.0,49.0,4600.0,39.4897,39.4978,39.4495,39.4495,4600.0
2006-08-10 14:50:00,49.06,49.06,49.02,49.02,1300.0,39.4978,39.4978,39.4656,39.4656,1300.0
2006-08-10 14:55:00,49.06,49.06,49.02,49.02,800.0,39.4978,39.4978,39.4656,39.4656,800.0
2006-08-10 15:00:00,49.07,49.07,49.0,49.0,1700.0,39.5058,39.5058,39.4495,39.4495,1700.0
2006-08-10 15:05:00,48.98,49.05,48.98,49.02,1500.0,39.4334,39.4897,39.4334,39.4656,1500.0
2006-08-10 15:10:00,49.01,49.04,48.99,48.99,6600.0,39.4575,39.4817,39.4414,39.4414,6600.0
2006-08-10 15:15:00,48.98,49.06,48.98,49.06,1700.0,39.4334,39.4978,39.4334,39.4978,1700.0
2006-08-10 15:20:00,49.07,49.09,49.04,49.04,2500.0,39.5058,39.5219,39.4817,39.4817,2500.0
2006-08-10 15:25:00,49.03,49.06,49.03,49.03,1100.0,39.4736,39.4978,39.4736,39.4736,1100.0
2006-08-10 15:30:00,49.0,49.07,49.0,49.07,3300.0,39.4495,39.5058,39.4495,39.5058,3300.0
2006-08-10 15:35:00,49.05,49.11,49.04,49.11,2200.0,39.4897,39.538,39.4817,39.538,2200.0
2006-08-10 15:40:00,49.14,49.15,49.12,49.15,500.0,39.5622,39.5702,39.5461,39.5702,500.0
2006-08-10 15:45:00,49.15,49.2,49.14,49.2,3000.0,39.5702,39.6105,39.5622,39.6105,3000.0
2006-08-10 15:50:00,49.18,49.18,49.15,49.18,4900.0,39.5944,39.5944,39.5702,39.5944,4900.0
2006-08-10 15:55:00,49.13,49.15,49.08,49.08,15000.0,39.5541,39.5702,39.5139,39.5139,15000.0
2006-08-10 16:00:00,49.13,49.13,49.13,49.13,500.0,39.5541,39.5541,39.5541,39.5541,500.0
2006-08-10 16:05:00,49.13,49.13,49.13,49.13,800.0,39.5541,39.5541,39.5541,39.5541,800.0
2006-08-10 16:10:00,49.13,49.13,49.13,49.13,0.0,39.5541,39.5541,39.5541,39.5541,0.0
2006-08-11 09:30:00,49.12,49.12,49.07,49.07,20500.0,39.5461,39.5461,39.5058,39.5058,20500.0
2006-08-11 09:35:00,49.0,49.02,48.99,49.01,2400.0,39.4495,39.4656,39.4414,39.4575,2400.0
2006-08-11 09:40:00,48.94,49.06,48.93,49.06,7400.0,39.4012,39.4978,39.3931,39.4978,7400.0
2006-08-11 09:45:00,49.0,49.0,49.0,49.0,100.0,39.4495,39.4495,39.4495,39.4495,100.0
2006-08-11 09:50:00,48.95,48.96,48.95,48.96,300.0,39.4092,39.4173,39.4092,39.4173,300.0
2006-08-11 09:55:00,48.92,48.97,48.9,48.9,8300.0,39.3851,39.4253,39.369,39.369,8300.0
2006-08-11 10:00:00,48.89,48.95,48.89,48.95,700.0,39.3609,39.4092,39.3609,39.4092,700.0
2006-08-11 10:05:00,48.91,48.95,48.89,48.91,8700.0,39.377,39.4092,39.3609,39.377,8700.0
2006-08-11 10:10:00,48.87,48.87,48.86,48.87,8600.0,39.3448,39.3448,39.3368,39.3448,8600.0
2006-08-11 10:15:00,48.89,48.95,48.89,48.89,10700.0,39.3609,39.4092,39.3609,39.3609,10700.0
2006-08-11 10:20:00,48.94,48.98,48.92,48.98,3000.0,39.4012,39.4334,39.3851,39.4334,3000.0
2006-08-11 10:25:00,48.97,48.97,48.92,48.92,800.0,39.4253,39.4253,39.3851,39.3851,800.0
2006-08-11 10:30:00,48.97,49.0,48.95,49.0,2300.0,39.4253,39.4495,39.4092,39.4495,2300.0
2006-08-11 10:35:00,49.02,49.02,48.98,49.02,1600.0,39.4656,39.4656,39.4334,39.4656,1600.0
2006-08-11 10:40:00,48.99,49.03,48.98,48.99,2500.0,39.4414,39.4736,39.4334,39.4414,2500.0
2006-08-11 10:45:00,48.96,49.03,48.95,48.97,3800.0,39.4173,39.4736,39.4092,39.4253,3800.0
2006-08-11 10:50:00,48.99,49.0,48.95,48.98,4500.0,39.4414,39.4495,39.4092,39.4334,4500.0
2006-08-11 10:55:00,48.98,49.0,48.97,48.97,800.0,39.4334,39.4495,39.4253,39.4253,800.0
2006-08-11 11:00:00,48.96,48.96,48.95,48.95,400.0,39.4173,39.4173,39.4092,39.4092,400.0
2006-08-11 11:05:00,48.96,48.96,48.96,48.96,100.0,39.4173,39.4173,39.4173,39.4173,100.0
2006-08-11 11:10:00,48.93,48.93,48.93,48.93,300.0,39.3931,39.3931,39.3931,39.3931,300.0
2006-08-11 11:15:00,48.97,48.97,48.97,48.97,100.0,39.4253,39.4253,39.4253,39.4253,100.0
2006-08-11 11:20:00,48.97,48.97,48.97,48.97,0.0,39.4253,39.4253,39.4253,39.4253,0.0
2006-08-11 11:25:00,48.94,48.95,48.94,48.95,400.0,39.4012,39.4092,39.4012,39.4092,400.0
2006-08-11 11:30:00,48.94,48.94,48.93,48.93,1000.0,39.4012,39.4012,39.3931,39.3931,1000.0
2006-08-11 11:35:00,48.94,48.94,48.91,48.92,2700.0,39.4012,39.4012,39.377,39.3851,2700.0
2006-08-11 11:40:00,48.94,48.94,48.9,48.9,5700.0,39.4012,39.4012,39.369,39.369,5700.0
2006-08-11 11:45:00,48.91,48.95,48.86,48.86,4300.0,39.377,39.4092,39.3368,39.3368,4300.0
2006-08-11 11:50:00,48.86,48.9,48.86,48.88,5200.0,39.3368,39.369,39.3368,39.3529,5200.0
2006-08-11 11:55:00,48.85,48.85,48.79,48.79,1900.0,39.3287,39.3287,39.2804,39.2804,1900.0
2006-08-11 12:00:00,48.81,48.84,48.8,48.8,1900.0,39.2965,39.3207,39.2885,39.2885,1900.0
2006-08-11 12:05:00,48.79,48.84,48.78,48.84,6000.0,39.2804,39.3207,39.2724,39.3207,6000.0
2006-08-11 12:10:00,48.85,48.85,48.84,48.84,2000.0,39.3287,39.3287,39.3207,39.3207,2000.0
2006-08-11 12:15:00,48.84,48.84,48.79,48.81,3500.0,39.3207,39.3207,39.2804,39.2965,3500.0
2006-08-11 12:20:00,48.81,48.84,48.81,48.84,500.0,39.2965,39.3207,39.2965,39.3207,500.0
2006-08-11 12:25:00,48.81,48.85,48.81,48.84,5100.0,39.2965,39.3287,39.2965,39.3207,5100.0
2006-08-11 12:30:00,48.89,48.89,48.81,48.82,4500.0,39.3609,39.3609,39.2965,39.3046,4500.0
2006-08-11 12:35:00,48.84,48.84,48.84,48.84,2300.0,39.3207,39.3207,39.3207,39.3207,2300.0
2006-08-11 12:40:00,48.83,48.83,48.83,48.83,900.0,39.3126,39.3126,39.3126,39.3126,900.0
2006-08-11 12:45:00,48.84,48.87,48.84,48.86,800.0,39.3207,39.3448,39.3207,39.3368,800.0
2006-08-11 12:50:00,48.84,48.84,48.81,48.84,1900.0,39.3207,39.3207,39.2965,39.3207,1900.0
2006-08-11 12:55:00,48.81,48.81,48.8,48.8,2300.0,39.2965,39.2965,39.2885,39.2885,2300.0
2006-08-11 13:00:00,48.77,48.82,48.77,48.77,1000.0,39.2643,39.3046,39.2643,39.2643,1000.0
2006-08-11 13:05:00,48.79,48.83,48.76,48.8,3900.0,39.2804,39.3126,39.2563,39.2885,3900.0
2006-08-11 13:10:00,48.8,48.81,48.79,48.8,2000.0,39.2885,39.2965,39.2804,39.2885,2000.0
2006-08-11 13:15:00,48.78,48.8,48.74,48.75,9300.0,39.2724,39.2885,39.2402,39.2482,9300.0
2006-08-11 13:20:00,48.72,48.73,48.71,48.71,700.0,39.2241,39.2321,39.216,39.216,700.0
2006-08-11 13:25:00,48.72,48.73,48.7,48.72,17500.0,39.2241,39.2321,39.208,39.2241,17500.0
2006-08-11 13:30:00,48.75,48.75,48.72,48.74,2200.0,39.2482,39.2482,39.2241,39.2402,2200.0
2006-08-11 13:35:00,48.75,48.75,48.72,48.75,800.0,39.2482,39.2482,39.2241,39.2482,800.0
2006-08-11 13:40:00,48.76,48.76,48.72,48.74,2000.0,39.2563,39.2563,39.2241,39.2402,2000.0
2006-08-11 13:45:00,48.77,48.77,48.71,48.76,3000.0,39.2643,39.2643,39.216,39.2563,3000.0
2006-08-11 13:50:00,48.76,48.76,48.76,48.76,0.0,39.2563,39.2563,39.2563,39.2563,0.0
2006-08-11 13:55:00,48.78,48.85,48.77,48.77,10000.0,39.2724,39.3287,39.2643,39.2643,10000.0
2006-08-11 14:00:00,48.84,48.86,48.82,48.82,72100.0,39.3207,39.3368,39.3046,39.3046,72100.0
2006-08-11 14:05:00,48.81,48.83,48.81,48.81,1200.0,39.2965,39.3126,39.2965,39.2965,1200.0
2006-08-11 14:10:00,48.81,48.82,48.78,48.81,5000.0,39.2965,39.3046,39.2724,39.2965,5000.0
2006-08-11 14:15:00,48.76,48.8,48.76,48.8,2900.0,39.2563,39.2885,39.2563,39.2885,2900.0
2006-08-11 14:20:00,48.81,48.81,48.73,48.73,5800.0,39.2965,39.2965,39.2321,39.2321,5800.0
2006-08-11 14:25:00,48.75,48.75,48.74,48.74,600.0,39.2482,39.2482,39.2402,39.2402,600.0
2006-08-11 14:30:00,48.78,48.78,48.74,48.78,2700.0,39.2724,39.2724,39.2402,39.2724,2700.0
2006-08-11 14:35:00,48.76,48.82,48.76,48.82,2500.0,39.2563,39.3046,39.2563,39.3046,2500.0
2006-08-11 14:40:00,48.83,48.84,48.78,48.78,4100.0,39.3126,39.3207,39.2724,39.2724,4100.0
2006-08-11 14:45:00,48.82,48.82,48.78,48.78,300.0,39.3046,39.3046,39.2724,39.2724,300.0
2006-08-11 14:50:00,48.78,48.78,48.78,48.78,0.0,39.2724,39.2724,39.2724,39.2724,0.0
2006-08-11 14:55:00,48.81,48.84,48.81,48.83,8900.0,39.2965,39.3207,39.2965,39.3126,8900.0
2006-08-11 15:00:00,48.83,48.83,48.74,48.74,5500.0,39.3126,39.3126,39.2402,39.2402,5500.0
2006-08-11 15:05:00,48.8,48.85,48.8,48.81,2100.0,39.2885,39.3287,39.2885,39.2965,2100.0
2006-08-11 15:10:00,48.77,48.79,48.73,48.79,3600.0,39.2643,39.2804,39.2321,39.2804,3600.0
2006-08-11 15:15:00,48.8,48.8,48.76,48.76,1100.0,39.2885,39.2885,39.2563,39.2563,1100.0
2006-08-11 15:20:00,48.76,48.76,48.76,48.76,600.0,39.2563,39.2563,39.2563,39.2563,600.0
2006-08-11 15:25:00,48.8,48.84,48.78,48.84,2100.0,39.2885,39.3207,39.2724,39.3207,2100.0
2006-08-11 15:30:00,48.81,48.87,48.81,48.87,500.0,39.2965,39.3448,39.2965,39.3448,500.0
2006-08-11 15:35:00,48.82,48.85,48.82,48.85,50100.0,39.3046,39.3287,39.3046,39.3287,50100.0
2006-08-11 15:40:00,48.85,48.87,48.85,48.85,5100.0,39.3287,39.3448,39.3287,39.3287,5100.0
2006-08-11 15:45:00,48.85,48.89,48.81,48.81,10100.0,39.3287,39.3609,39.2965,39.2965,10100.0
2006-08-11 15:50:00,48.86,48.9,48.86,48.9,1600.0,39.3368,39.369,39.3368,39.369,1600.0
2006-08-11 15:55:00,48.86,48.87,48.81,48.81,1200.0,39.3368,39.3448,39.2965,39.2965,1200.0
2006-08-11 16:00:00,48.81,48.81,48.81,48.81,0.0,39.2965,39.2965,39.2965,39.2965,0.0
2006-08-11 16:05:00,48.93,48.93,48.93,48.93,200.0,39.3931,39.3931,39.3931,39.3931,200.0
2006-08-11 16:10:00,48.93,48.93,48.93,48.93,0.0,39.3931,39.3931,39.3931,39.3931,0.0
2006-08-14 09:30:00,49.21,49.31,49.21,49.31,13700.0,39.6185,39.6991,39.6185,39.6991,13700.0
2006-08-14 09:35:00,49.25,49.25,49.21,49.21,1800.0,39.6508,39.6508,39.6185,39.6185,1800.0
2006-08-14 09:40:00,49.23,49.23,49.22,49.22,200.0,39.6346,39.6346,39.6266,39.6266,200.0
2006-08-14 09:45:00,49.2,49.22,49.14,49.14,25000.0,39.6105,39.6266,39.5622,39.5622,25000.0
2006-08-14 09:50:00,49.14,49.17,49.14,49.17,7100.0,39.5622,39.5863,39.5622,39.5863,7100.0
2006-08-14 09:55:00,49.15,49.2,49.14,49.2,19800.0,39.5702,39.6105,39.5622,39.6105,19800.0
2006-08-14 10:00:00,49.2,49.22,49.15,49.19,3800.0,39.6105,39.6266,39.5702,39.6024,3800.0
2006-08-14 10:05:00,49.19,49.2,49.14,49.2,66400.0,39.6024,39.6105,39.5622,39.6105,66400.0
2006-08-14 10:10:00,49.21,49.21,49.17,49.21,9500.0,39.6185,39.6185,39.5863,39.6185,9500.0
2006-08-14 10:15:00,49.2,49.21,49.13,49.14,7200.0,39.6105,39.6185,39.5541,39.5622,7200.0
2006-08-14 10:20:00,49.15,49.17,49.13,49.17,1400.0,39.5702,39.5863,39.5541,39.5863,1400.0
2006-08-14 10:25:00,49.13,49.17,49.13,49.17,700.0,39.5541,39.5863,39.5541,39.5863,700.0
2006-08-14 10:30:00,49.17,49.2,49.17,49.2,1200.0,39.5863,39.6105,39.5863,39.6105,1200.0
2006-08-14 10:35:00,49.17,49.17,49.17,49.17,100.0,39.5863,39.5863,39.5863,39.5863,100.0
2006-08-14 10:40:00,49.22,49.22,49.15,49.2,1700.0,39.6266,39.6266,39.5702,39.6105,1700.0
2006-08-14 10:45:00,49.15,49.19,49.15,49.19,800.0,39.5702,39.6024,39.5702,39.6024,800.0
2006-08-14 10:50:00,49.23,49.23,49.18,49.2,100900.0,39.6346,39.6346,39.5944,39.6105,100900.0
2006-08-14 10:55:00,49.2,49.22,49.19,49.22,8100.0,39.6105,39.6266,39.6024,39.6266,8100.0
2006-08-14 11:00:00,49.24,49.3,49.24,49.3,5500.0,39.6427,39.691,39.6427,39.691,5500.0
2006-08-14 11:05:00,49.3,49.36,49.29,49.36,9600.0,39.691,39.7393,39.683,39.7393,9600.0
2006-08-14 11:10:00,49.36,49.4,49.33,49.39,3200.0,39.7393,39.7715,39.7152,39.7635,3200.0
2006-08-14 11:15:00,49.4,49.4,49.37,49.37,8800.0,39.7715,39.7715,39.7474,39.7474,8800.0
2006-08-14 11:20:00,49.36,49.38,49.36,49.38,1500.0,39.7393,39.7554,39.7393,39.7554,1500.0
2006-08-14 11:25:00,49.38,49.4,49.35,49.4,3900.0,39.7554,39.7715,39.7313,39.7715,3900.0
2006-08-14 11:30:00,49.39,49.4,49.37,49.38,1100.0,39.7635,39.7715,39.7474,39.7554,1100.0
2006-08-14 11:35:00,49.36,49.38,49.35,49.38,4900.0,39.7393,39.7554,39.7313,39.7554,4900.0
2006-08-14 11:40:00,49.37,49.41,49.35,49.41,4000.0,39.7474,39.7796,39.7313,39.7796,4000.0
2006-08-14 11:45:00,49.43,49.45,49.42,49.44,1700.0,39.7957,39.8118,39.7876,39.8037,1700.0
2006-08-14 11:50:00,49.41,49.45,49.41,49.42,5000.0,39.7796,39.8118,39.7796,39.7876,5000.0
2006-08-14 11:55:00,49.45,49.47,49.45,49.47,6600.0,39.8118,39.8279,39.8118,39.8279,6600.0
2006-08-14 12:00:00,49.51,49.51,49.44,49.44,1300.0,39.8601,39.8601,39.8037,39.8037,1300.0
2006-08-14 12:05:00,49.48,49.48,49.48,49.48,900.0,39.8359,39.8359,39.8359,39.8359,900.0
2006-08-14 12:10:00,49.43,49.47,49.43,49.47,1300.0,39.7957,39.8279,39.7957,39.8279,1300.0
2006-08-14 12:15:00,49.44,49.47,49.44,49.47,1200.0,39.8037,39.8279,39.8037,39.8279,1200.0
2006-08-14 12:20:00,49.48,49.48,49.46,49.46,3400.0,39.8359,39.8359,39.8198,39.8198,3400.0
2006-08-14 12:25:00,49.51,49.51,49.46,49.49,3500.0,39.8601,39.8601,39.8198,39.844,3500.0
2006-08-14 12:30:00,49.49,49.49,49.43,49.43,2300.0,39.844,39.844,39.7957,39.7957,2300.0
2006-08-14 12:35:00,49.48,49.48,49.42,49.46,900.0,39.8359,39.8359,39.7876,39.8198,900.0
2006-08-14 12:40:00,49.42,49.42,49.42,49.42,400.0,39.7876,39.7876,39.7876,39.7876,400.0
2006-08-14 12:45:00,49.41,49.46,49.41,49.46,3300.0,39.7796,39.8198,39.7796,39.8198,3300.0
2006-08-14 12:50:00,49.43,49.45,49.41,49.41,1600.0,39.7957,39.8118,39.7796,39.7796,1600.0
2006-08-14 12:55:00,49.41,49.45,49.39,49.39,21900.0,39.7796,39.8118,39.7635,39.7635,21900.0
2006-08-14 13:00:00,49.42,49.43,49.42,49.43,8600.0,39.7876,39.7957,39.7876,39.7957,8600.0
2006-08-14 13:05:00,49.41,49.41,49.4,49.4,1600.0,39.7796,39.7796,39.7715,39.7715,1600.0
2006-08-14 13:10:00,49.4,49.42,49.39,49.39,1200.0,39.7715,39.7876,39.7635,39.7635,1200.0
2006-08-14 13:15:00,49.39,49.41,49.39,49.41,1500.0,39.7635,39.7796,39.7635,39.7796,1500.0
2006-08-14 13:20:00,49.38,49.4,49.38,49.4,1500.0,39.7554,39.7715,39.7554,39.7715,1500.0
2006-08-14 13:25:00,49.38,49.38,49.34,49.34,32800.0,39.7554,39.7554,39.7232,39.7232,32800.0
2006-08-14 13:30:00,49.35,49.43,49.35,49.43,700.0,39.7313,39.7957,39.7313,39.7957,700.0
2006-08-14 13:35:00,49.39,49.42,49.37,49.37,73400.0,39.7635,39.7876,39.7474,39.7474,73400.0
2006-08-14 13:40:00,49.41,49.41,49.36,49.36,6800.0,39.7796,39.7796,39.7393,39.7393,6800.0
2006-08-14 13:45:00,49.38,49.4,49.35,49.37,5400.0,39.7554,39.7715,39.7313,39.7474,5400.0
2006-08-14 13:50:00,49.32,49.32,49.3,49.3,1000.0,39.7071,39.7071,39.691,39.691,1000.0
2006-08-14 13:55:00,49.34,49.34,49.3,49.34,1000.0,39.7232,39.7232,39.691,39.7232,1000.0
2006-08-14 14:00:00,49.34,49.36,49.3,49.3,4700.0,39.7232,39.7393,39.691,39.691,4700.0
2006-08-14 14:05:00,49.28,49.29,49.25,49.25,12000.0,39.6749,39.683,39.6508,39.6508,12000.0
2006-08-14 14:10:00,49.27,49.27,49.2,49.2,47700.0,39.6669,39.6669,39.6105,39.6105,47700.0
2006-08-14 14:15:00,49.23,49.26,49.22,49.25,16600.0,39.6346,39.6588,39.6266,39.6508,16600.0
2006-08-14 14:20:00,49.16,49.18,49.16,49.16,8900.0,39.5783,39.5944,39.5783,39.5783,8900.0
2006-08-14 14:25:00,49.17,49.21,49.17,49.21,32200.0,39.5863,39.6185,39.5863,39.6185,32200.0
2006-08-14 14:30:00,49.2,49.21,49.2,49.2,2200.0,39.6105,39.6185,39.6105,39.6105,2200.0
2006-08-14 14:35:00,49.22,49.23,49.19,49.23,3000.0,39.6266,39.6346,39.6024,39.6346,3000.0
2006-08-14 14:40:00,49.23,49.24,49.2,49.2,1200.0,39.6346,39.6427,39.6105,39.6105,1200.0
2006-08-14 14:45:00,49.18,49.22,49.18,49.21,17400.0,39.5944,39.6266,39.5944,39.6185,17400.0
2006-08-14 14:50:00,49.19,49.19,49.12,49.14,3300.0,39.6024,39.6024,39.5461,39.5622,3300.0
2006-08-14 14:55:00,49.09,49.12,49.09,49.09,4500.0,39.5219,39.5461,39.5219,39.5219,4500.0
2006-08-14 15:00:00,49.08,49.08,49.04,49.07,1500.0,39.5139,39.5139,39.4817,39.5058,1500.0
2006-08-14 15:05:00,49.06,49.06,48.98,49.01,3600.0,39.4978,39.4978,39.4334,39.4575,3600.0
2006-08-14 15:10:00,49.03,49.05,49.02,49.05,900.0,39.4736,39.4897,39.4656,39.4897,900.0
2006-08-14 15:15:00,49.05,49.05,49.02,49.05,3000.0,39.4897,39.4897,39.4656,39.4897,3000.0
2006-08-14 15:20:00,49.03,49.05,49.02,49.05,4700.0,39.4736,39.4897,39.4656,39.4897,4700.0
2006-08-14 15:25:00,49.06,49.1,49.05,49.05,6500.0,39.4978,39.53,39.4897,39.4897,6500.0
2006-08-14 15:30:00,49.05,49.06,49.01,49.01,2300.0,39.4897,39.4978,39.4575,39.4575,2300.0
2006-08-14 15:35:00,49.02,49.03,49.01,49.03,43300.0,39.4656,39.4736,39.4575,39.4736,43300.0
2006-08-14 15:40:00,49.02,49.07,49.02,49.07,4300.0,39.4656,39.5058,39.4656,39.5058,4300.0
2006-08-14 15:45:00,49.04,49.07,49.04,49.05,11700.0,39.4817,39.5058,39.4817,39.4897,11700.0
2006-08-14 15:50:00,49.03,49.06,49.03,49.03,700.0,39.4736,39.4978,39.4736,39.4736,700.0
2006-08-14 15:55:00,49.01,49.06,49.0,49.05,3800.0,39.4575,39.4978,39.4495,39.4897,3800.0
2006-08-14 16:00:00,49.06,49.06,49.06,49.06,900.0,39.4978,39.4978,39.4978,39.4978,900.0
2006-08-14 16:05:00,49.06,49.06,49.06,49.06,0.0,39.4978,39.4978,39.4978,39.4978,0.0
2006-08-14 16:10:00,49.05,49.05,49.05,49.05,2000.0,39.4897,39.4897,39.4897,39.4897,2000.0
2006-08-15 09:30:00,49.54,49.64,49.51,49.51,11900.0,39.8842,39.9647,39.8601,39.8601,11900.0
2006-08-15 09:35:00,49.44,49.55,49.44,49.54,7500.0,39.8037,39.8923,39.8037,39.8842,7500.0
2006-08-15 09:40:00,49.56,49.57,49.52,49.56,4900.0,39.9003,39.9084,39.8681,39.9003,4900.0
2006-08-15 09:45:00,49.51,49.51,49.49,49.49,4500.0,39.8601,39.8601,39.844,39.844,4500.0
2006-08-15 09:50:00,49.53,49.53,49.41,49.45,11300.0,39.8762,39.8762,39.7796,39.8118,11300.0
2006-08-15 09:55:00,49.41,49.47,49.41,49.46,8300.0,39.7796,39.8279,39.7796,39.8198,8300.0
2006-08-15 10:00:00,49.46,49.47,49.43,49.46,12800.0,39.8198,39.8279,39.7957,39.8198,12800.0
2006-08-15 10:05:00,49.51,49.52,49.51,49.52,1400.0,39.8601,39.8681,39.8601,39.8681,1400.0
2006-08-15 10:10:00,49.49,49.53,49.49,49.53,2000.0,39.844,39.8762,39.844,39.8762,2000.0
2006-08-15 10:15:00,49.51,49.51,49.5,49.5,5600.0,39.8601,39.8601,39.852,39.852,5600.0
2006-08-15 10:20:00,49.47,49.5,49.47,49.48,2300.0,39.8279,39.852,39.8279,39.8359,2300.0
2006-08-15 10:25:00,49.43,49.47,49.42,49.46,1000.0,39.7957,39.8279,39.7876,39.8198,1000.0
2006-08-15 10:30:00,49.49,49.51,49.45,49.48,2300.0,39.844,39.8601,39.8118,39.8359,2300.0
2006-08-15 10:35:00,49.5,49.5,49.5,49.5,200.0,39.852,39.852,39.852,39.852,200.0
2006-08-15 10:40:00,49.5,49.63,49.5,49.63,800.0,39.852,39.9567,39.852,39.9567,800.0
2006-08-15 10:45:00,49.63,49.63,49.62,49.62,900.0,39.9567,39.9567,39.9486,39.9486,900.0
2006-08-15 10:50:00,49.64,49.64,49.57,49.61,1700.0,39.9647,39.9647,39.9084,39.9406,1700.0
2006-08-15 10:55:00,49.6,49.61,49.57,49.61,11500.0,39.9325,39.9406,39.9084,39.9406,11500.0
2006-08-15 11:00:00,49.62,49.64,49.6,49.64,2800.0,39.9486,39.9647,39.9325,39.9647,2800.0
2006-08-15 11:05:00,49.62,49.67,49.62,49.65,30200.0,39.9486,39.9889,39.9486,39.9728,30200.0
2006-08-15 11:10:00,49.68,49.7,49.66,49.7,13300.0,39.9969,40.013,39.9808,40.013,13300.0
2006-08-15 11:15:00,49.7,49.7,49.65,49.65,3000.0,40.013,40.013,39.9728,39.9728,3000.0
2006-08-15 11:20:00,49.62,49.64,49.62,49.62,11700.0,39.9486,39.9647,39.9486,39.9486,11700.0
2006-08-15 11:25:00,49.63,49.65,49.6,49.65,6400.0,39.9567,39.9728,39.9325,39.9728,6400.0
2006-08-15 11:30:00,49.65,49.65,49.54,49.6,4000.0,39.9728,39.9728,39.8842,39.9325,4000.0
2006-08-15 11:35:00,49.59,49.6,49.59,49.6,700.0,39.9245,39.9325,39.9245,39.9325,700.0
2006-08-15 11:40:00,49.59,49.64,49.59,49.59,2600.0,39.9245,39.9647,39.9245,39.9245,2600.0
2006-08-15 11:45:00,49.63,49.65,49.59,49.6,2600.0,39.9567,39.9728,39.9245,39.9325,2600.0
2006-08-15 11:50:00,49.65,49.69,49.64,49.64,3100.0,39.9728,40.005,39.9647,39.9647,3100.0
2006-08-15 11:55:00,49.64,49.64,49.59,49.62,5300.0,39.9647,39.9647,39.9245,39.9486,5300.0
2006-08-15 12:00:00,49.63,49.64,49.62,49.64,2900.0,39.9567,39.9647,39.9486,39.9647,2900.0
2006-08-15 12:05:00,49.63,49.63,49.59,49.63,1900.0,39.9567,39.9567,39.9245,39.9567,1900.0
2006-08-15 12:10:00,49.58,49.68,49.58,49.65,4000.0,39.9164,39.9969,39.9164,39.9728,4000.0
2006-08-15 12:15:00,49.67,49.67,49.63,49.63,2500.0,39.9889,39.9889,39.9567,39.9567,2500.0
2006-08-15 12:20:00,49.64,49.64,49.64,49.64,1000.0,39.9647,39.9647,39.9647,39.9647,1000.0
2006-08-15 12:25:00,49.61,49.61,49.61,49.61,2000.0,39.9406,39.9406,39.9406,39.9406,2000.0
2006-08-15 12:30:00,49.63,49.63,49.63,49.63,300.0,39.9567,39.9567,39.9567,39.9567,300.0
2006-08-15 12:35:00,49.62,49.63,49.62,49.63,600.0,39.9486,39.9567,39.9486,39.9567,600.0
2006-08-15 12:40:00,49.63,49.63,49.63,49.63,1000.0,39.9567,39.9567,39.9567,39.9567,1000.0
2006-08-15 12:45:00,49.62,49.66,49.62,49.63,39900.0,39.9486,39.9808,39.9486,39.9567,39900.0
2006-08-15 12:50:00,49.63,49.69,49.63,49.65,10200.0,39.9567,40.005,39.9567,39.9728,10200.0
2006-08-15 12:55:00,49.67,49.67,49.67,49.67,1300.0,39.9889,39.9889,39.9889,39.9889,1300.0
2006-08-15 13:00:00,49.67,49.67,49.62,49.63,1000.0,39.9889,39.9889,39.9486,39.9567,1000.0
2006-08-15 13:05:00,49.63,49.64,49.58,49.63,1200.0,39.9567,39.9647,39.9164,39.9567,1200.0
2006-08-15 13:10:00,49.59,49.59,49.56,49.56,1700.0,39.9245,39.9245,39.9003,39.9003,1700.0
2006-08-15 13:15:00,49.58,49.58,49.54,49.58,19600.0,39.9164,39.9164,39.8842,39.9164,19600.0
2006-08-15 13:20:00,49.56,49.64,49.56,49.64,5000.0,39.9003,39.9647,39.9003,39.9647,5000.0
2006-08-15 13:25:00,49.63,49.63,49.57,49.57,2100.0,39.9567,39.9567,39.9084,39.9084,2100.0
2006-08-15 13:30:00,49.59,49.67,49.57,49.67,2800.0,39.9245,39.9889,39.9084,39.9889,2800.0
2006-08-15 13:35:00,49.61,49.68,49.59,49.59,2500.0,39.9406,39.9969,39.9245,39.9245,2500.0
2006-08-15 13:40:00,49.59,49.66,49.58,49.66,2600.0,39.9245,39.9808,39.9164,39.9808,2600.0
2006-08-15 13:45:00,49.61,49.65,49.56,49.58,1600.0,39.9406,39.9728,39.9003,39.9164,1600.0
2006-08-15 13:50:00,49.58,49.61,49.58,49.58,1300.0,39.9164,39.9406,39.9164,39.9164,1300.0
2006-08-15 13:55:00,49.58,49.67,49.58,49.66,3000.0,39.9164,39.9889,39.9164,39.9808,3000.0
2006-08-15 14:00:00,49.6,49.66,49.57,49.57,1300.0,39.9325,39.9808,39.9084,39.9084,1300.0
2006-08-15 14:05:00,49.61,49.66,49.61,49.61,1900.0,39.9406,39.9808,39.9406,39.9406,1900.0
2006-08-15 14:10:00,49.65,49.69,49.65,49.69,400.0,39.9728,40.005,39.9728,40.005,400.0
2006-08-15 14:15:00,49.66,49.69,49.66,49.69,900.0,39.9808,40.005,39.9808,40.005,900.0
2006-08-15 14:20:00,49.65,49.68,49.64,49.67,1200.0,39.9728,39.9969,39.9647,39.9889,1200.0
2006-08-15 14:25:00,49.75,49.75,49.67,49.67,900.0,40.0533,40.0533,39.9889,39.9889,900.0
2006-08-15 14:30:00,49.73,49.73,49.68,49.68,1100.0,40.0372,40.0372,39.9969,39.9969,1100.0
2006-08-15 14:35:00,49.79,49.79,49.73,49.73,2800.0,40.0855,40.0855,40.0372,40.0372,2800.0
2006-08-15 14:40:00,49.73,49.76,49.73,49.76,2100.0,40.0372,40.0613,40.0372,40.0613,2100.0
2006-08-15 14:45:00,49.73,49.78,49.73,49.74,300.0,40.0372,40.0774,40.0372,40.0452,300.0
2006-08-15 14:50:00,49.8,49.81,49.75,49.75,6200.0,40.0936,40.1016,40.0533,40.0533,6200.0
2006-08-15 14:55:00,49.75,49.83,49.75,49.83,18800.0,40.0533,40.1177,40.0533,40.1177,18800.0
2006-08-15 15:00:00,49.78,49.78,49.74,49.76,76900.0,40.0774,40.0774,40.0452,40.0613,76900.0
2006-08-15 15:05:00,49.75,49.79,49.75,49.76,4900.0,40.0533,40.0855,40.0533,40.0613,4900.0
2006-08-15 15:10:00,49.81,49.81,49.81,49.81,200.0,40.1016,40.1016,40.1016,40.1016,200.0
2006-08-15 15:15:00,49.77,49.81,49.77,49.81,11600.0,40.0694,40.1016,40.0694,40.1016,11600.0
2006-08-15 15:20:00,49.79,49.82,49.77,49.82,20300.0,40.0855,40.1097,40.0694,40.1097,20300.0
2006-08-15 15:25:00,49.78,49.84,49.78,49.84,2200.0,40.0774,40.1258,40.0774,40.1258,2200.0
2006-08-15 15:30:00,49.84,49.84,49.83,49.83,1100.0,40.1258,40.1258,40.1177,40.1177,1100.0
2006-08-15 15:35:00,49.81,49.82,49.81,49.81,400.0,40.1016,40.1097,40.1016,40.1016,400.0
2006-08-15 15:40:00,49.81,49.83,49.8,49.8,2200.0,40.1016,40.1177,40.0936,40.0936,2200.0
2006-08-15 15:45:00,49.82,49.85,49.81,49.85,2000.0,40.1097,40.1338,40.1016,40.1338,2000.0
2006-08-15 15:50:00,49.85,49.85,49.81,49.84,2700.0,40.1338,40.1338,40.1016,40.1258,2700.0
2006-08-15 15:55:00,49.81,49.85,49.76,49.78,10400.0,40.1016,40.1338,40.0613,40.0774,10400.0
2006-08-15 16:00:00,49.78,49.78,49.78,49.78,10500.0,40.0774,40.0774,40.0774,40.0774,10500.0
2006-08-15 16:05:00,49.78,49.78,49.78,49.78,0.0,40.0774,40.0774,40.0774,40.0774,0.0
2006-08-15 16:10:00,49.78,49.78,49.78,49.78,0.0,40.0774,40.0774,40.0774,40.0774,0.0
2006-08-16 09:30:00,49.95,50.15,49.94,50.08,83100.0,40.2143,40.3753,40.2063,40.319,83100.0
2006-08-16 09:35:00,50.09,50.09,50.01,50.09,2600.0,40.327,40.327,40.2626,40.327,2600.0
2006-08-16 09:40:00,50.12,50.16,50.09,50.15,37700.0,40.3512,40.3834,40.327,40.3753,37700.0
2006-08-16 09:45:00,50.09,50.1,50.08,50.08,32500.0,40.327,40.3351,40.319,40.319,32500.0
2006-08-16 09:50:00,50.08,50.08,50.03,50.03,9000.0,40.319,40.319,40.2787,40.2787,9000.0
2006-08-16 09:55:00,50.07,50.07,50.06,50.07,2300.0,40.3109,40.3109,40.3029,40.3109,2300.0
2006-08-16 10:00:00,50.05,50.05,50.01,50.01,12400.0,40.2948,40.2948,40.2626,40.2626,12400.0
2006-08-16 10:05:00,50.03,50.09,50.03,50.08,6000.0,40.2787,40.327,40.2787,40.319,6000.0
2006-08-16 10:10:00,50.05,50.08,50.03,50.03,6600.0,40.2948,40.319,40.2787,40.2787,6600.0
2006-08-16 10:15:00,50.03,50.05,50.0,50.04,20700.0,40.2787,40.2948,40.2546,40.2868,20700.0
2006-08-16 10:20:00,50.0,50.02,50.0,50.02,10700.0,40.2546,40.2707,40.2546,40.2707,10700.0
2006-08-16 10:25:00,50.0,50.03,49.99,50.0,4900.0,40.2546,40.2787,40.2465,40.2546,4900.0
2006-08-16 10:30:00,50.01,50.04,50.01,50.04,900.0,40.2626,40.2868,40.2626,40.2868,900.0
2006-08-16 10:35:00,50.06,50.07,50.04,50.06,11200.0,40.3029,40.3109,40.2868,40.3029,11200.0
2006-08-16 10:40:00,50.03,50.14,50.03,50.14,8800.0,40.2787,40.3673,40.2787,40.3673,8800.0
2006-08-16 10:45:00,50.15,50.15,50.1,50.13,3900.0,40.3753,40.3753,40.3351,40.3592,3900.0
2006-08-16 10:50:00,50.13,50.14,50.13,50.14,9800.0,40.3592,40.3673,40.3592,40.3673,9800.0
2006-08-16 10:55:00,50.18,50.2,50.14,50.14,5600.0,40.3995,40.4156,40.3673,40.3673,5600.0
2006-08-16 11:00:00,50.14,50.15,50.12,50.14,12300.0,40.3673,40.3753,40.3512,40.3673,12300.0
2006-08-16 11:05:00,50.14,50.14,50.12,50.13,3900.0,40.3673,40.3673,40.3512,40.3592,3900.0
2006-08-16 11:10:00,50.13,50.13,50.12,50.12,300.0,40.3592,40.3592,40.3512,40.3512,300.0
2006-08-16 11:15:00,50.13,50.14,50.13,50.14,2000.0,40.3592,40.3673,40.3592,40.3673,2000.0
2006-08-16 11:20:00,50.13,50.14,50.08,50.1,3600.0,40.3592,40.3673,40.319,40.3351,3600.0
2006-08-16 11:25:00,50.1,50.12,50.08,50.08,3800.0,40.3351,40.3512,40.319,40.319,3800.0
2006-08-16 11:30:00,50.11,50.14,50.11,50.14,3100.0,40.3431,40.3673,40.3431,40.3673,3100.0
2006-08-16 11:35:00,50.14,50.17,50.11,50.13,5900.0,40.3673,40.3914,40.3431,40.3592,5900.0
2006-08-16 11:40:00,50.13,50.15,50.11,50.15,1500.0,40.3592,40.3753,40.3431,40.3753,1500.0
2006-08-16 11:45:00,50.15,50.19,50.15,50.19,2200.0,40.3753,40.4075,40.3753,40.4075,2200.0
2006-08-16 11:50:00,50.18,50.21,50.18,50.19,1900.0,40.3995,40.4236,40.3995,40.4075,1900.0
2006-08-16 11:55:00,50.18,50.18,50.14,50.17,3400.0,40.3995,40.3995,40.3673,40.3914,3400.0
2006-08-16 12:00:00,50.17,50.19,50.17,50.19,2700.0,40.3914,40.4075,40.3914,40.4075,2700.0
2006-08-16 12:05:00,50.16,50.21,50.16,50.21,6600.0,40.3834,40.4236,40.3834,40.4236,6600.0
2006-08-16 12:10:00,50.21,50.23,50.19,50.23,9100.0,40.4236,40.4397,40.4075,40.4397,9100.0
2006-08-16 12:15:00,50.23,50.26,50.22,50.26,3700.0,40.4397,40.4639,40.4317,40.4639,3700.0
2006-08-16 12:20:00,50.25,50.29,50.25,50.27,1200.0,40.4558,40.488,40.4558,40.4719,1200.0
2006-08-16 12:25:00,50.29,50.29,50.23,50.26,3500.0,40.488,40.488,40.4397,40.4639,3500.0
2006-08-16 12:30:00,50.26,50.29,50.25,50.29,600.0,40.4639,40.488,40.4558,40.488,600.0
2006-08-16 12:35:00,50.3,50.3,50.27,50.29,8200.0,40.4961,40.4961,40.4719,40.488,8200.0
2006-08-16 12:40:00,50.29,50.33,50.28,50.33,4200.0,40.488,40.5202,40.48,40.5202,4200.0
2006-08-16 12:45:00,50.33,50.33,50.28,50.28,2900.0,40.5202,40.5202,40.48,40.48,2900.0
2006-08-16 12:50:00,50.29,50.29,50.25,50.25,6200.0,40.488,40.488,40.4558,40.4558,6200.0
2006-08-16 12:55:00,50.23,50.25,50.23,50.25,1300.0,40.4397,40.4558,40.4397,40.4558,1300.0
2006-08-16 13:00:00,50.26,50.26,50.23,50.23,3400.0,40.4639,40.4639,40.4397,40.4397,3400.0
2006-08-16 13:05:00,50.24,50.28,50.24,50.28,500.0,40.4478,40.48,40.4478,40.48,500.0
2006-08-16 13:10:00,50.28,50.3,50.27,50.27,13800.0,40.48,40.4961,40.4719,40.4719,13800.0
2006-08-16 13:15:00,50.27,50.29,50.24,50.24,9600.0,40.4719,40.488,40.4478,40.4478,9600.0
2006-08-16 13:20:00,50.23,50.26,50.22,50.22,4800.0,40.4397,40.4639,40.4317,40.4317,4800.0
2006-08-16 13:25:00,50.23,50.23,50.19,50.22,1400.0,40.4397,40.4397,40.4075,40.4317,1400.0
2006-08-16 13:30:00,50.22,50.22,50.21,50.21,1400.0,40.4317,40.4317,40.4236,40.4236,1400.0
2006-08-16 13:35:00,50.21,50.24,50.2,50.23,3700.0,40.4236,40.4478,40.4156,40.4397,3700.0
2006-08-16 13:40:00,50.23,50.25,50.2,50.22,7200.0,40.4397,40.4558,40.4156,40.4317,7200.0
2006-08-16 13:45:00,50.22,50.25,50.21,50.24,2700.0,40.4317,40.4558,40.4236,40.4478,2700.0
2006-08-16 13:50:00,50.24,50.27,50.23,50.23,3800.0,40.4478,40.4719,40.4397,40.4397,3800.0
2006-08-16 13:55:00,50.26,50.27,50.25,50.27,4200.0,40.4639,40.4719,40.4558,40.4719,4200.0
2006-08-16 14:00:00,50.27,50.29,50.27,50.29,5700.0,40.4719,40.488,40.4719,40.488,5700.0
2006-08-16 14:05:00,50.26,50.27,50.23,50.27,3000.0,40.4639,40.4719,40.4397,40.4719,3000.0
2006-08-16 14:10:00,50.27,50.29,50.24,50.29,3800.0,40.4719,40.488,40.4478,40.488,3800.0
2006-08-16 14:15:00,50.3,50.35,50.3,50.32,3500.0,40.4961,40.5364,40.4961,40.5122,3500.0
2006-08-16 14:20:00,50.3,50.32,50.28,50.32,2700.0,40.4961,40.5122,40.48,40.5122,2700.0
2006-08-16 14:25:00,50.3,50.31,50.28,50.31,1800.0,40.4961,40.5041,40.48,40.5041,1800.0
2006-08-16 14:30:00,50.31,50.36,50.31,50.34,19100.0,40.5041,40.5444,40.5041,40.5283,19100.0
2006-08-16 14:35:00,50.34,50.39,50.33,50.36,45200.0,40.5283,40.5686,40.5202,40.5444,45200.0
2006-08-16 14:40:00,50.37,50.38,50.35,50.37,2600.0,40.5525,40.5605,40.5364,40.5525,2600.0
2006-08-16 14:45:00,50.36,50.4,50.36,50.36,2100.0,40.5444,40.5766,40.5444,40.5444,2100.0
2006-08-16 14:50:00,50.35,50.38,50.34,50.38,5300.0,40.5364,40.5605,40.5283,40.5605,5300.0
2006-08-16 14:55:00,50.39,50.42,50.39,50.41,1200.0,40.5686,40.5927,40.5686,40.5847,1200.0
2006-08-16 15:00:00,50.42,50.43,50.38,50.38,3800.0,40.5927,40.6008,40.5605,40.5605,3800.0
2006-08-16 15:05:00,50.47,50.47,50.44,50.47,500.0,40.633,40.633,40.6088,40.633,500.0
2006-08-16 15:10:00,50.45,50.46,50.41,50.45,8300.0,40.6169,40.6249,40.5847,40.6169,8300.0
2006-08-16 15:15:00,50.43,50.48,50.43,50.45,6200.0,40.6008,40.641,40.6008,40.6169,6200.0
2006-08-16 15:20:00,50.49,50.49,50.45,50.46,6900.0,40.6491,40.6491,40.6169,40.6249,6900.0
2006-08-16 15:25:00,50.47,50.48,50.45,50.45,6500.0,40.633,40.641,40.6169,40.6169,6500.0
2006-08-16 15:30:00,50.46,50.51,50.44,50.51,11800.0,40.6249,40.6652,40.6088,40.6652,11800.0
2006-08-16 15:35:00,50.5,50.52,50.47,50.5,2000.0,40.6571,40.6732,40.633,40.6571,2000.0
2006-08-16 15:40:00,50.49,50.53,50.48,50.52,1900.0,40.6491,40.6813,40.641,40.6732,1900.0
2006-08-16 15:45:00,50.53,50.53,50.5,50.5,2800.0,40.6813,40.6813,40.6571,40.6571,2800.0
2006-08-16 15:50:00,50.5,50.5,50.44,50.46,3000.0,40.6571,40.6571,40.6088,40.6249,3000.0
2006-08-16 15:55:00,50.48,50.51,50.43,50.51,5600.0,40.641,40.6652,40.6008,40.6652,5600.0
2006-08-16 16:00:00,50.5,50.52,50.5,50.52,1100.0,40.6571,40.6732,40.6571,40.6732,1100.0
2006-08-16 16:05:00,50.52,50.52,50.52,50.52,0.0,40.6732,40.6732,40.6732,40.6732,0.0
2006-08-16 16:10:00,50.47,50.47,50.47,50.47,1300.0,40.633,40.633,40.633,40.633,1300.0
2006-08-17 09:30:00,50.3,50.3,50.3,50.3,1300.0,40.4961,40.4961,40.4961,40.4961,1300.0
2006-08-17 09:35:00,50.39,50.48,50.38,50.38,60700.0,40.5686,40.641,40.5605,40.5605,60700.0
2006-08-17 09:40:00,50.49,50.51,50.47,50.51,3300.0,40.6491,40.6652,40.633,40.6652,3300.0
2006-08-17 09:45:00,50.5,50.52,50.48,50.51,7300.0,40.6571,40.6732,40.641,40.6652,7300.0
2006-08-17 09:50:00,50.54,50.54,50.49,50.51,6600.0,40.6893,40.6893,40.6491,40.6652,6600.0
2006-08-17 09:55:00,50.5,50.52,50.47,50.52,8900.0,40.6571,40.6732,40.633,40.6732,8900.0
2006-08-17 10:00:00,50.52,50.62,50.52,50.62,22000.0,40.6732,40.7537,40.6732,40.7537,22000.0
2006-08-17 10:05:00,50.6,50.6,50.6,50.6,300.0,40.7376,40.7376,40.7376,40.7376,300.0
2006-08-17 10:10:00,50.59,50.59,50.55,50.57,4800.0,40.7296,40.7296,40.6974,40.7135,4800.0
2006-08-17 10:15:00,50.6,50.61,50.57,50.58,10200.0,40.7376,40.7457,40.7135,40.7215,10200.0
2006-08-17 10:20:00,50.58,50.61,50.58,50.61,1700.0,40.7215,40.7457,40.7215,40.7457,1700.0
2006-08-17 10:25:00,50.6,50.6,50.58,50.58,2400.0,40.7376,40.7376,40.7215,40.7215,2400.0
2006-08-17 10:30:00,50.54,50.56,50.54,50.56,11000.0,40.6893,40.7054,40.6893,40.7054,11000.0
2006-08-17 10:35:00,50.56,50.56,50.56,50.56,0.0,40.7054,40.7054,40.7054,40.7054,0.0
2006-08-17 10:40:00,50.53,50.6,50.53,50.6,3300.0,40.6813,40.7376,40.6813,40.7376,3300.0
2006-08-17 10:45:00,50.58,50.58,50.58,50.58,900.0,40.7215,40.7215,40.7215,40.7215,900.0
2006-08-17 10:50:00,50.56,50.6,50.56,50.57,3900.0,40.7054,40.7376,40.7054,40.7135,3900.0
2006-08-17 10:55:00,50.59,50.64,50.59,50.64,1500.0,40.7296,40.7698,40.7296,40.7698,1500.0
2006-08-17 11:00:00,50.59,50.59,50.59,50.59,100.0,40.7296,40.7296,40.7296,40.7296,100.0
2006-08-17 11:05:00,50.59,50.64,50.59,50.6,16800.0,40.7296,40.7698,40.7296,40.7376,16800.0
2006-08-17 11:10:00,50.63,50.63,50.63,50.63,200.0,40.7618,40.7618,40.7618,40.7618,200.0
2006-08-17 11:15:00,50.64,50.69,50.64,50.69,1900.0,40.7698,40.8101,40.7698,40.8101,1900.0
2006-08-17 11:20:00,50.7,50.7,50.7,50.7,800.0,40.8181,40.8181,40.8181,40.8181,800.0
2006-08-17 11:25:00,50.65,50.68,50.64,50.67,8300.0,40.7779,40.802,40.7698,40.794,8300.0
2006-08-17 11:30:00,50.69,50.72,50.66,50.7,1700.0,40.8101,40.8342,40.7859,40.8181,1700.0
2006-08-17 11:35:00,50.71,50.72,50.69,50.7,3400.0,40.8262,40.8342,40.8101,40.8181,3400.0
2006-08-17 11:40:00,50.72,50.72,50.69,50.71,1500.0,40.8342,40.8342,40.8101,40.8262,1500.0
2006-08-17 11:45:00,50.73,50.74,50.68,50.72,5700.0,40.8423,40.8503,40.802,40.8342,5700.0
2006-08-17 11:50:00,50.74,50.74,50.67,50.68,9300.0,40.8503,40.8503,40.794,40.802,9300.0
2006-08-17 11:55:00,50.69,50.7,50.68,50.69,7100.0,40.8101,40.8181,40.802,40.8101,7100.0
2006-08-17 12:00:00,50.66,50.66,50.65,50.66,18700.0,40.7859,40.7859,40.7779,40.7859,18700.0
2006-08-17 12:05:00,50.64,50.64,50.64,50.64,100.0,40.7698,40.7698,40.7698,40.7698,100.0
2006-08-17 12:10:00,50.71,50.71,50.69,50.69,1700.0,40.8262,40.8262,40.8101,40.8101,1700.0
2006-08-17 12:15:00,50.71,50.71,50.69,50.69,3200.0,40.8262,40.8262,40.8101,40.8101,3200.0
2006-08-17 12:20:00,50.73,50.76,50.71,50.75,4100.0,40.8423,40.8664,40.8262,40.8584,4100.0
2006-08-17 12:25:00,50.75,50.77,50.75,50.77,8700.0,40.8584,40.8745,40.8584,40.8745,8700.0
2006-08-17 12:30:00,50.73,50.74,50.73,50.74,600.0,40.8423,40.8503,40.8423,40.8503,600.0
2006-08-17 12:35:00,50.74,50.76,50.74,50.74,7200.0,40.8503,40.8664,40.8503,40.8503,7200.0
2006-08-17 12:40:00,50.74,50.78,50.74,50.78,18000.0,40.8503,40.8825,40.8503,40.8825,18000.0
2006-08-17 12:45:00,50.77,50.79,50.77,50.78,3400.0,40.8745,40.8906,40.8745,40.8825,3400.0
2006-08-17 12:50:00,50.76,50.8,50.76,50.76,4800.0,40.8664,40.8986,40.8664,40.8664,4800.0
2006-08-17 12:55:00,50.76,50.81,50.76,50.81,1000.0,40.8664,40.9067,40.8664,40.9067,1000.0
2006-08-17 13:00:00,50.78,50.78,50.78,50.78,1200.0,40.8825,40.8825,40.8825,40.8825,1200.0
2006-08-17 13:05:00,50.8,50.81,50.78,50.81,2700.0,40.8986,40.9067,40.8825,40.9067,2700.0
2006-08-17 13:10:00,50.8,50.8,50.79,50.79,2200.0,40.8986,40.8986,40.8906,40.8906,2200.0
2006-08-17 13:15:00,50.8,50.8,50.77,50.8,5500.0,40.8986,40.8986,40.8745,40.8986,5500.0
2006-08-17 13:20:00,50.76,50.81,50.76,50.8,2000.0,40.8664,40.9067,40.8664,40.8986,2000.0
2006-08-17 13:25:00,50.81,50.81,50.76,50.8,17400.0,40.9067,40.9067,40.8664,40.8986,17400.0
2006-08-17 13:30:00,50.8,50.8,50.76,50.79,15000.0,40.8986,40.8986,40.8664,40.8906,15000.0
2006-08-17 13:35:00,50.79,50.79,50.76,50.76,4000.0,40.8906,40.8906,40.8664,40.8664,4000.0
2006-08-17 13:40:00,50.76,50.76,50.74,50.74,4700.0,40.8664,40.8664,40.8503,40.8503,4700.0
2006-08-17 13:45:00,50.74,50.74,50.74,50.74,2900.0,40.8503,40.8503,40.8503,40.8503,2900.0
2006-08-17 13:50:00,50.72,50.72,50.72,50.72,1000.0,40.8342,40.8342,40.8342,40.8342,1000.0
2006-08-17 13:55:00,50.68,50.7,50.6,50.61,27700.0,40.802,40.8181,40.7376,40.7457,27700.0
2006-08-17 14:00:00,50.65,50.67,50.62,50.62,8200.0,40.7779,40.794,40.7537,40.7537,8200.0
2006-08-17 14:05:00,50.62,50.64,50.59,50.6,32200.0,40.7537,40.7698,40.7296,40.7376,32200.0
2006-08-17 14:10:00,50.6,50.63,50.6,50.63,26300.0,40.7376,40.7618,40.7376,40.7618,26300.0
2006-08-17 14:15:00,50.58,50.58,50.53,50.54,1400.0,40.7215,40.7215,40.6813,40.6893,1400.0
2006-08-17 14:20:00,50.54,50.55,50.51,50.51,7900.0,40.6893,40.6974,40.6652,40.6652,7900.0
2006-08-17 14:25:00,50.54,50.55,50.5,50.52,8700.0,40.6893,40.6974,40.6571,40.6732,8700.0
2006-08-17 14:30:00,50.49,50.5,50.45,50.45,1200.0,40.6491,40.6571,40.6169,40.6169,1200.0
2006-08-17 14:35:00,50.46,50.5,50.45,50.5,31100.0,40.6249,40.6571,40.6169,40.6571,31100.0
2006-08-17 14:40:00,50.54,50.55,50.52,50.55,1300.0,40.6893,40.6974,40.6732,40.6974,1300.0
2006-08-17 14:45:00,50.55,50.55,50.51,50.55,54300.0,40.6974,40.6974,40.6652,40.6974,54300.0
2006-08-17 14:50:00,50.55,50.64,50.54,50.6,147800.0,40.6974,40.7698,40.6893,40.7376,147800.0
2006-08-17 14:55:00,50.58,50.6,50.56,50.57,20600.0,40.7215,40.7376,40.7054,40.7135,20600.0
2006-08-17 15:00:00,50.6,50.61,50.57,50.58,16300.0,40.7376,40.7457,40.7135,40.7215,16300.0
2006-08-17 15:05:00,50.6,50.62,50.6,50.62,1000.0,40.7376,40.7537,40.7376,40.7537,1000.0
2006-08-17 15:10:00,50.64,50.64,50.59,50.59,16600.0,40.7698,40.7698,40.7296,40.7296,16600.0
2006-08-17 15:15:00,50.59,50.61,50.58,50.61,44000.0,40.7296,40.7457,40.7215,40.7457,44000.0
2006-08-17 15:20:00,50.63,50.63,50.6,50.62,35500.0,40.7618,40.7618,40.7376,40.7537,35500.0
2006-08-17 15:25:00,50.62,50.62,50.56,50.56,3200.0,40.7537,40.7537,40.7054,40.7054,3200.0
2006-08-17 15:30:00,50.59,50.63,50.59,50.63,3900.0,40.7296,40.7618,40.7296,40.7618,3900.0
2006-08-17 15:35:00,50.62,50.62,50.58,50.58,13000.0,40.7537,40.7537,40.7215,40.7215,13000.0
2006-08-17 15:40:00,50.6,50.65,50.6,50.63,99000.0,40.7376,40.7779,40.7376,40.7618,99000.0
2006-08-17 15:45:00,50.61,50.64,50.61,50.62,2000.0,40.7457,40.7698,40.7457,40.7537,2000.0
2006-08-17 15:50:00,50.58,50.6,50.53,50.57,900.0,40.7215,40.7376,40.6813,40.7135,900.0
2006-08-17 15:55:00,50.61,50.62,50.58,50.61,3600.0,40.7457,40.7537,40.7215,40.7457,3600.0
2006-08-17 16:00:00,50.58,50.58,50.58,50.58,300.0,40.7215,40.7215,40.7215,40.7215,300.0
2006-08-17 16:05:00,50.58,50.58,50.58,50.58,0.0,40.7215,40.7215,40.7215,40.7215,0.0
2006-08-17 16:10:00,50.58,50.58,50.58,50.58,0.0,40.7215,40.7215,40.7215,40.7215,0.0
2006-08-18 09:30:00,50.7,50.77,50.63,50.64,30400.0,40.8181,40.8745,40.7618,40.7698,30400.0
2006-08-18 09:35:00,50.63,50.65,50.57,50.58,11900.0,40.7618,40.7779,40.7135,40.7215,11900.0
2006-08-18 09:40:00,50.54,50.56,50.54,50.56,700.0,40.6893,40.7054,40.6893,40.7054,700.0
2006-08-18 09:45:00,50.54,50.63,50.54,50.55,32300.0,40.6893,40.7618,40.6893,40.6974,32300.0
2006-08-18 09:50:00,50.57,50.57,50.47,50.51,44900.0,40.7135,40.7135,40.633,40.6652,44900.0
2006-08-18 09:55:00,50.45,50.48,50.39,50.39,53200.0,40.6169,40.641,40.5686,40.5686,53200.0
2006-08-18 10:00:00,50.41,50.47,50.41,50.46,39300.0,40.5847,40.633,40.5847,40.6249,39300.0
2006-08-18 10:05:00,50.46,50.47,50.37,50.37,58600.0,40.6249,40.633,40.5525,40.5525,58600.0
2006-08-18 10:10:00,50.43,50.44,50.41,50.44,45500.0,40.6008,40.6088,40.5847,40.6088,45500.0
2006-08-18 10:15:00,50.42,50.43,50.39,50.42,14000.0,40.5927,40.6008,40.5686,40.5927,14000.0
2006-08-18 10:20:00,50.37,50.42,50.37,50.42,2000.0,40.5525,40.5927,40.5525,40.5927,2000.0
2006-08-18 10:25:00,50.39,50.41,50.38,50.4,2600.0,40.5686,40.5847,40.5605,40.5766,2600.0
2006-08-18 10:30:00,50.4,50.42,50.38,50.38,3500.0,40.5766,40.5927,40.5605,40.5605,3500.0
2006-08-18 10:35:00,50.39,50.41,50.39,50.41,10600.0,40.5686,40.5847,40.5686,40.5847,10600.0
2006-08-18 10:40:00,50.45,50.5,50.43,50.5,1500.0,40.6169,40.6571,40.6008,40.6571,1500.0
2006-08-18 10:45:00,50.47,50.47,50.45,50.45,15500.0,40.633,40.633,40.6169,40.6169,15500.0
2006-08-18 10:50:00,50.44,50.44,50.44,50.44,10000.0,40.6088,40.6088,40.6088,40.6088,10000.0
2006-08-18 10:55:00,50.45,50.45,50.45,50.45,500.0,40.6169,40.6169,40.6169,40.6169,500.0
2006-08-18 11:00:00,50.47,50.49,50.47,50.47,13200.0,40.633,40.6491,40.633,40.633,13200.0
2006-08-18 11:05:00,50.53,50.54,50.5,50.54,23700.0,40.6813,40.6893,40.6571,40.6893,23700.0
2006-08-18 11:10:00,50.53,50.53,50.52,50.52,16500.0,40.6813,40.6813,40.6732,40.6732,16500.0
2006-08-18 11:15:00,50.53,50.53,50.5,50.5,2700.0,40.6813,40.6813,40.6571,40.6571,2700.0
2006-08-18 11:20:00,50.5,50.51,50.49,50.51,1300.0,40.6571,40.6652,40.6491,40.6652,1300.0
2006-08-18 11:25:00,50.46,50.49,50.45,50.45,2400.0,40.6249,40.6491,40.6169,40.6169,2400.0
2006-08-18 11:30:00,50.48,50.48,50.42,50.42,3600.0,40.641,40.641,40.5927,40.5927,3600.0
2006-08-18 11:35:00,50.41,50.45,50.41,50.45,20800.0,40.5847,40.6169,40.5847,40.6169,20800.0
2006-08-18 11:40:00,50.48,50.48,50.48,50.48,15600.0,40.641,40.641,40.641,40.641,15600.0
2006-08-18 11:45:00,50.5,50.51,50.48,50.49,5500.0,40.6571,40.6652,40.641,40.6491,5500.0
2006-08-18 11:50:00,50.49,50.49,50.48,50.49,5900.0,40.6491,40.6491,40.641,40.6491,5900.0
2006-08-18 11:55:00,50.49,50.49,50.48,50.48,4600.0,40.6491,40.6491,40.641,40.641,4600.0
2006-08-18 12:00:00,50.49,50.5,50.49,50.5,16600.0,40.6491,40.6571,40.6491,40.6571,16600.0
2006-08-18 12:05:00,50.48,50.51,50.48,50.51,8200.0,40.641,40.6652,40.641,40.6652,8200.0
2006-08-18 12:10:00,50.48,50.49,50.46,50.46,3400.0,40.641,40.6491,40.6249,40.6249,3400.0
2006-08-18 12:15:00,50.46,50.49,50.46,50.49,5000.0,40.6249,40.6491,40.6249,40.6491,5000.0
2006-08-18 12:20:00,50.47,50.51,50.47,50.48,7700.0,40.633,40.6652,40.633,40.641,7700.0
2006-08-18 12:25:00,50.51,50.54,50.48,50.54,8500.0,40.6652,40.6893,40.641,40.6893,8500.0
2006-08-18 12:30:00,50.56,50.56,50.52,50.53,5000.0,40.7054,40.7054,40.6732,40.6813,5000.0
2006-08-18 12:35:00,50.55,50.55,50.5,50.54,5300.0,40.6974,40.6974,40.6571,40.6893,5300.0
2006-08-18 12:40:00,50.53,50.53,50.5,50.53,2100.0,40.6813,40.6813,40.6571,40.6813,2100.0
2006-08-18 12:45:00,50.52,50.54,50.52,50.54,6200.0,40.6732,40.6893,40.6732,40.6893,6200.0
2006-08-18 12:50:00,50.54,50.55,50.54,50.55,3100.0,40.6893,40.6974,40.6893,40.6974,3100.0
2006-08-18 12:55:00,50.56,50.56,50.53,50.56,10000.0,40.7054,40.7054,40.6813,40.7054,10000.0
2006-08-18 13:00:00,50.55,50.55,50.55,50.55,700.0,40.6974,40.6974,40.6974,40.6974,700.0
2006-08-18 13:05:00,50.55,50.55,50.54,50.55,2400.0,40.6974,40.6974,40.6893,40.6974,2400.0
2006-08-18 13:10:00,50.55,50.56,50.53,50.53,25700.0,40.6974,40.7054,40.6813,40.6813,25700.0
2006-08-18 13:15:00,50.56,50.56,50.53,50.56,2500.0,40.7054,40.7054,40.6813,40.7054,2500.0
2006-08-18 13:20:00,50.58,50.63,50.57,50.57,6500.0,40.7215,40.7618,40.7135,40.7135,6500.0
2006-08-18 13:25:00,50.6,50.6,50.52,50.56,1400.0,40.7376,40.7376,40.6732,40.7054,1400.0
2006-08-18 13:30:00,50.54,50.58,50.54,50.55,2100.0,40.6893,40.7215,40.6893,40.6974,2100.0
2006-08-18 13:35:00,50.58,50.58,50.55,50.58,7500.0,40.7215,40.7215,40.6974,40.7215,7500.0
2006-08-18 13:40:00,50.63,50.64,50.62,50.64,2400.0,40.7618,40.7698,40.7537,40.7698,2400.0
2006-08-18 13:45:00,50.62,50.62,50.56,50.56,6600.0,40.7537,40.7537,40.7054,40.7054,6600.0
2006-08-18 13:50:00,50.6,50.62,50.57,50.62,3400.0,40.7376,40.7537,40.7135,40.7537,3400.0
2006-08-18 13:55:00,50.61,50.61,50.57,50.59,6400.0,40.7457,40.7457,40.7135,40.7296,6400.0
2006-08-18 14:00:00,50.56,50.57,50.55,50.56,3700.0,40.7054,40.7135,40.6974,40.7054,3700.0
2006-08-18 14:05:00,50.57,50.59,50.57,50.59,3500.0,40.7135,40.7296,40.7135,40.7296,3500.0
2006-08-18 14:10:00,50.58,50.6,50.58,50.6,3100.0,40.7215,40.7376,40.7215,40.7376,3100.0
2006-08-18 14:15:00,50.61,50.66,50.61,50.62,3700.0,40.7457,40.7859,40.7457,40.7537,3700.0
2006-08-18 14:20:00,50.64,50.64,50.61,50.62,2300.0,40.7698,40.7698,40.7457,40.7537,2300.0
2006-08-18 14:25:00,50.6,50.65,50.57,50.65,22700.0,40.7376,40.7779,40.7135,40.7779,22700.0
2006-08-18 14:30:00,50.65,50.7,50.65,50.7,2200.0,40.7779,40.8181,40.7779,40.8181,2200.0
2006-08-18 14:35:00,50.67,50.68,50.64,50.66,4500.0,40.794,40.802,40.7698,40.7859,4500.0
2006-08-18 14:40:00,50.66,50.68,50.65,50.65,2400.0,40.7859,40.802,40.7779,40.7779,2400.0
2006-08-18 14:45:00,50.68,50.69,50.66,50.66,600.0,40.802,40.8101,40.7859,40.7859,600.0
2006-08-18 14:50:00,50.68,50.68,50.68,50.68,200.0,40.802,40.802,40.802,40.802,200.0
2006-08-18 14:55:00,50.66,50.69,50.65,50.65,1600.0,40.7859,40.8101,40.7779,40.7779,1600.0
2006-08-18 15:00:00,50.67,50.68,50.64,50.64,3400.0,40.794,40.802,40.7698,40.7698,3400.0
2006-08-18 15:05:00,50.63,50.66,50.63,50.66,6000.0,40.7618,40.7859,40.7618,40.7859,6000.0
2006-08-18 15:10:00,50.69,50.7,50.69,50.7,400.0,40.8101,40.8181,40.8101,40.8181,400.0
2006-08-18 15:15:00,50.7,50.71,50.7,50.71,2700.0,40.8181,40.8262,40.8181,40.8262,2700.0
2006-08-18 15:20:00,50.69,50.73,50.69,50.7,1400.0,40.8101,40.8423,40.8101,40.8181,1400.0
2006-08-18 15:25:00,50.7,50.74,50.7,50.74,13000.0,40.8181,40.8503,40.8181,40.8503,13000.0
2006-08-18 15:30:00,50.72,50.75,50.72,50.75,1300.0,40.8342,40.8584,40.8342,40.8584,1300.0
2006-08-18 15:35:00,50.73,50.74,50.72,50.74,4300.0,40.8423,40.8503,40.8342,40.8503,4300.0
2006-08-18 15:40:00,50.73,50.75,50.73,50.75,600.0,40.8423,40.8584,40.8423,40.8584,600.0
2006-08-18 15:45:00,50.75,50.77,50.72,50.72,2400.0,40.8584,40.8745,40.8342,40.8342,2400.0
2006-08-18 15:50:00,50.77,50.77,50.7,50.7,2000.0,40.8745,40.8745,40.8181,40.8181,2000.0
2006-08-18 15:55:00,50.74,50.74,50.71,50.71,7300.0,40.8503,40.8503,40.8262,40.8262,7300.0
2006-08-18 16:00:00,50.71,50.71,50.71,50.71,0.0,40.8262,40.8262,40.8262,40.8262,0.0
2006-08-18 16:05:00,50.71,50.71,50.71,50.71,0.0,40.8262,40.8262,40.8262,40.8262,0.0
2006-08-18 16:10:00,50.71,50.71,50.71,50.71,0.0,40.8262,40.8262,40.8262,40.8262,0.0
2006-08-21 09:30:00,50.54,50.55,50.51,50.53,7700.0,40.6893,40.6974,40.6652,40.6813,7700.0
2006-08-21 09:35:00,50.53,50.53,50.45,50.45,19800.0,40.6813,40.6813,40.6169,40.6169,19800.0
2006-08-21 09:40:00,50.49,50.49,50.45,50.45,4300.0,40.6491,40.6491,40.6169,40.6169,4300.0
2006-08-21 09:45:00,50.48,50.48,50.48,50.48,200.0,40.641,40.641,40.641,40.641,200.0
2006-08-21 09:50:00,50.44,50.45,50.44,50.45,2800.0,40.6088,40.6169,40.6088,40.6169,2800.0
2006-08-21 09:55:00,50.42,50.46,50.42,50.46,5600.0,40.5927,40.6249,40.5927,40.6249,5600.0
2006-08-21 10:00:00,50.4,50.4,50.39,50.39,1000.0,40.5766,40.5766,40.5686,40.5686,1000.0
2006-08-21 10:05:00,50.44,50.47,50.44,50.47,400.0,40.6088,40.633,40.6088,40.633,400.0
2006-08-21 10:10:00,50.45,50.49,50.44,50.44,5600.0,40.6169,40.6491,40.6088,40.6088,5600.0
2006-08-21 10:15:00,50.44,50.49,50.43,50.49,19900.0,40.6088,40.6491,40.6008,40.6491,19900.0
2006-08-21 10:20:00,50.49,50.53,50.49,50.5,11700.0,40.6491,40.6813,40.6491,40.6571,11700.0
2006-08-21 10:25:00,50.49,50.49,50.46,50.46,11800.0,40.6491,40.6491,40.6249,40.6249,11800.0
2006-08-21 10:30:00,50.45,50.48,50.45,50.48,300.0,40.6169,40.641,40.6169,40.641,300.0
2006-08-21 10:35:00,50.5,50.5,50.5,50.5,800.0,40.6571,40.6571,40.6571,40.6571,800.0
2006-08-21 10:40:00,50.5,50.5,50.5,50.5,500.0,40.6571,40.6571,40.6571,40.6571,500.0
2006-08-21 10:45:00,50.48,50.48,50.48,50.48,1100.0,40.641,40.641,40.641,40.641,1100.0
2006-08-21 10:50:00,50.5,50.5,50.5,50.5,100.0,40.6571,40.6571,40.6571,40.6571,100.0
2006-08-21 10:55:00,50.48,50.49,50.46,50.49,2400.0,40.641,40.6491,40.6249,40.6491,2400.0
2006-08-21 11:00:00,50.43,50.44,50.43,50.44,600.0,40.6008,40.6088,40.6008,40.6088,600.0
2006-08-21 11:05:00,50.43,50.44,50.43,50.44,1100.0,40.6008,40.6088,40.6008,40.6088,1100.0
2006-08-21 11:10:00,50.4,50.4,50.4,50.4,2100.0,40.5766,40.5766,40.5766,40.5766,2100.0
2006-08-21 11:15:00,50.42,50.45,50.41,50.42,25300.0,40.5927,40.6169,40.5847,40.5927,25300.0
2006-08-21 11:20:00,50.43,50.47,50.43,50.47,13400.0,40.6008,40.633,40.6008,40.633,13400.0
2006-08-21 11:25:00,50.47,50.49,50.46,50.47,4300.0,40.633,40.6491,40.6249,40.633,4300.0
2006-08-21 11:30:00,50.47,50.47,50.46,50.46,600.0,40.633,40.633,40.6249,40.6249,600.0
2006-08-21 11:35:00,50.45,50.45,50.42,50.42,2200.0,40.6169,40.6169,40.5927,40.5927,2200.0
2006-08-21 11:40:00,50.4,50.44,50.4,50.44,4800.0,40.5766,40.6088,40.5766,40.6088,4800.0
2006-08-21 11:45:00,50.36,50.4,50.35,50.4,1800.0,40.5444,40.5766,40.5364,40.5766,1800.0
2006-08-21 11:50:00,50.39,50.4,50.38,50.4,11400.0,40.5686,40.5766,40.5605,40.5766,11400.0
2006-08-21 11:55:00,50.4,50.4,50.4,50.4,100.0,40.5766,40.5766,40.5766,40.5766,100.0
2006-08-21 12:00:00,50.31,50.35,50.31,50.35,5000.0,40.5041,40.5364,40.5041,40.5364,5000.0
2006-08-21 12:05:00,50.33,50.35,50.31,50.35,11900.0,40.5202,40.5364,40.5041,40.5364,11900.0
2006-08-21 12:10:00,50.36,50.37,50.34,50.35,6200.0,40.5444,40.5525,40.5283,40.5364,6200.0
2006-08-21 12:15:00,50.35,50.37,50.35,50.35,5900.0,40.5364,40.5525,40.5364,40.5364,5900.0
2006-08-21 12:20:00,50.35,50.36,50.35,50.36,3200.0,40.5364,40.5444,40.5364,40.5444,3200.0
2006-08-21 12:25:00,50.36,50.38,50.36,50.38,2400.0,40.5444,40.5605,40.5444,40.5605,2400.0
2006-08-21 12:30:00,50.37,50.4,50.36,50.36,13500.0,40.5525,40.5766,40.5444,40.5444,13500.0
2006-08-21 12:35:00,50.39,50.41,50.36,50.41,79300.0,40.5686,40.5847,40.5444,40.5847,79300.0
2006-08-21 12:40:00,50.41,50.42,50.41,50.42,2200.0,40.5847,40.5927,40.5847,40.5927,2200.0
2006-08-21 12:45:00,50.41,50.44,50.41,50.41,67500.0,40.5847,40.6088,40.5847,40.5847,67500.0
2006-08-21 12:50:00,50.43,50.45,50.43,50.45,8300.0,40.6008,40.6169,40.6008,40.6169,8300.0
2006-08-21 12:55:00,50.44,50.46,50.43,50.43,31100.0,40.6088,40.6249,40.6008,40.6008,31100.0
2006-08-21 13:00:00,50.43,50.43,50.42,50.42,11600.0,40.6008,40.6008,40.5927,40.5927,11600.0
2006-08-21 13:05:00,50.43,50.43,50.43,50.43,14900.0,40.6008,40.6008,40.6008,40.6008,14900.0
2006-08-21 13:10:00,50.46,50.47,50.43,50.45,8400.0,40.6249,40.633,40.6008,40.6169,8400.0
2006-08-21 13:15:00,50.45,50.45,50.39,50.39,13800.0,40.6169,40.6169,40.5686,40.5686,13800.0
2006-08-21 13:20:00,50.43,50.44,50.39,50.43,48300.0,40.6008,40.6088,40.5686,40.6008,48300.0
2006-08-21 13:25:00,50.43,50.43,50.4,50.4,23700.0,40.6008,40.6008,40.5766,40.5766,23700.0
2006-08-21 13:30:00,50.41,50.43,50.41,50.42,6500.0,40.5847,40.6008,40.5847,40.5927,6500.0
2006-08-21 13:35:00,50.43,50.43,50.4,50.41,12800.0,40.6008,40.6008,40.5766,40.5847,12800.0
2006-08-21 13:40:00,50.41,50.43,50.4,50.42,12300.0,40.5847,40.6008,40.5766,40.5927,12300.0
2006-08-21 13:45:00,50.42,50.42,50.39,50.4,3600.0,40.5927,40.5927,40.5686,40.5766,3600.0
2006-08-21 13:50:00,50.42,50.42,50.41,50.41,7300.0,40.5927,40.5927,40.5847,40.5847,7300.0
2006-08-21 13:55:00,50.41,50.41,50.41,50.41,0.0,40.5847,40.5847,40.5847,40.5847,0.0
2006-08-21 14:00:00,50.43,50.44,50.43,50.44,27300.0,40.6008,40.6088,40.6008,40.6088,27300.0
2006-08-21 14:05:00,50.44,50.48,50.44,50.46,24500.0,40.6088,40.641,40.6088,40.6249,24500.0
2006-08-21 14:10:00,50.46,50.47,50.43,50.43,2800.0,40.6249,40.633,40.6008,40.6008,2800.0
2006-08-21 14:15:00,50.43,50.43,50.4,50.41,6200.0,40.6008,40.6008,40.5766,40.5847,6200.0
2006-08-21 14:20:00,50.41,50.41,50.39,50.41,400.0,40.5847,40.5847,40.5686,40.5847,400.0
2006-08-21 14:25:00,50.39,50.42,50.39,50.42,25700.0,40.5686,40.5927,40.5686,40.5927,25700.0
2006-08-21 14:30:00,50.42,50.43,50.42,50.43,1100.0,40.5927,40.6008,40.5927,40.6008,1100.0
2006-08-21 14:35:00,50.41,50.45,50.41,50.45,32500.0,40.5847,40.6169,40.5847,40.6169,32500.0
2006-08-21 14:40:00,50.41,50.43,50.37,50.37,8300.0,40.5847,40.6008,40.5525,40.5525,8300.0
2006-08-21 14:45:00,50.4,50.42,50.39,50.42,5400.0,40.5766,40.5927,40.5686,40.5927,5400.0
2006-08-21 14:50:00,50.42,50.42,50.4,50.42,16100.0,40.5927,40.5927,40.5766,40.5927,16100.0
2006-08-21 14:55:00,50.39,50.43,50.39,50.43,10300.0,40.5686,40.6008,40.5686,40.6008,10300.0
2006-08-21 15:00:00,50.43,50.45,50.41,50.41,17600.0,40.6008,40.6169,40.5847,40.5847,17600.0
2006-08-21 15:05:00,50.41,50.42,50.39,50.42,10300.0,40.5847,40.5927,40.5686,40.5927,10300.0
2006-08-21 15:10:00,50.43,50.44,50.41,50.44,45000.0,40.6008,40.6088,40.5847,40.6088,45000.0
2006-08-21 15:15:00,50.42,50.43,50.4,50.43,2300.0,40.5927,40.6008,40.5766,40.6008,2300.0
2006-08-21 15:20:00,50.43,50.49,50.43,50.49,43400.0,40.6008,40.6491,40.6008,40.6491,43400.0
2006-08-21 15:25:00,50.45,50.5,50.45,50.49,79700.0,40.6169,40.6571,40.6169,40.6491,79700.0
2006-08-21 15:30:00,50.47,50.47,50.44,50.45,28200.0,40.633,40.633,40.6088,40.6169,28200.0
2006-08-21 15:35:00,50.47,50.53,50.47,50.53,25200.0,40.633,40.6813,40.633,40.6813,25200.0
2006-08-21 15:40:00,50.51,50.51,50.45,50.5,53900.0,40.6652,40.6652,40.6169,40.6571,53900.0
2006-08-21 15:45:00,50.5,50.52,50.46,50.5,54500.0,40.6571,40.6732,40.6249,40.6571,54500.0
2006-08-21 15:50:00,50.5,50.5,50.44,50.46,38600.0,40.6571,40.6571,40.6088,40.6249,38600.0
2006-08-21 15:55:00,50.46,50.48,50.41,50.43,45200.0,40.6249,40.641,40.5847,40.6008,45200.0
2006-08-21 16:00:00,50.48,50.49,50.48,50.49,1800.0,40.641,40.6491,40.641,40.6491,1800.0
2006-08-21 16:05:00,50.49,50.49,50.49,50.49,0.0,40.6491,40.6491,40.6491,40.6491,0.0
2006-08-21 16:10:00,50.49,50.49,50.49,50.49,0.0,40.6491,40.6491,40.6491,40.6491,0.0
2006-08-22 09:30:00,50.42,50.45,50.39,50.45,14500.0,40.5927,40.6169,40.5686,40.6169,14500.0
2006-08-22 09:35:00,50.44,50.51,50.44,50.51,31900.0,40.6088,40.6652,40.6088,40.6652,31900.0
2006-08-22 09:40:00,50.52,50.58,50.51,50.56,9000.0,40.6732,40.7215,40.6652,40.7054,9000.0
2006-08-22 09:45:00,50.56,50.59,50.56,50.59,5400.0,40.7054,40.7296,40.7054,40.7296,5400.0
2006-08-22 09:50:00,50.54,50.56,50.5,50.5,1400.0,40.6893,40.7054,40.6571,40.6571,1400.0
2006-08-22 09:55:00,50.52,50.55,50.52,50.52,5400.0,40.6732,40.6974,40.6732,40.6732,5400.0
2006-08-22 10:00:00,50.54,50.56,50.52,50.52,5100.0,40.6893,40.7054,40.6732,40.6732,5100.0
2006-08-22 10:05:00,50.52,50.52,50.52,50.52,1800.0,40.6732,40.6732,40.6732,40.6732,1800.0
2006-08-22 10:10:00,50.49,50.56,50.49,50.53,11600.0,40.6491,40.7054,40.6491,40.6813,11600.0
2006-08-22 10:15:00,50.5,50.54,50.5,50.54,1200.0,40.6571,40.6893,40.6571,40.6893,1200.0
2006-08-22 10:20:00,50.54,50.6,50.54,50.57,8100.0,40.6893,40.7376,40.6893,40.7135,8100.0
2006-08-22 10:25:00,50.62,50.62,50.58,50.62,1100.0,40.7537,40.7537,40.7215,40.7537,1100.0
2006-08-22 10:30:00,50.61,50.61,50.61,50.61,200.0,40.7457,40.7457,40.7457,40.7457,200.0
2006-08-22 10:35:00,50.58,50.58,50.56,50.58,3700.0,40.7215,40.7215,40.7054,40.7215,3700.0
2006-08-22 10:40:00,50.57,50.6,50.57,50.6,1100.0,40.7135,40.7376,40.7135,40.7376,1100.0
2006-08-22 10:45:00,50.56,50.6,50.56,50.6,2200.0,40.7054,40.7376,40.7054,40.7376,2200.0
2006-08-22 10:50:00,50.54,50.61,50.54,50.61,154000.0,40.6893,40.7457,40.6893,40.7457,154000.0
2006-08-22 10:55:00,50.6,50.62,50.6,50.6,92300.0,40.7376,40.7537,40.7376,40.7376,92300.0
2006-08-22 11:00:00,50.6,50.6,50.56,50.57,66200.0,40.7376,40.7376,40.7054,40.7135,66200.0
2006-08-22 11:05:00,50.57,50.57,50.55,50.55,1500.0,40.7135,40.7135,40.6974,40.6974,1500.0
2006-08-22 11:10:00,50.53,50.57,50.53,50.57,3000.0,40.6813,40.7135,40.6813,40.7135,3000.0
2006-08-22 11:15:00,50.57,50.61,50.57,50.59,26400.0,40.7135,40.7457,40.7135,40.7296,26400.0
2006-08-22 11:20:00,50.61,50.61,50.58,50.61,2000.0,40.7457,40.7457,40.7215,40.7457,2000.0
2006-08-22 11:25:00,50.61,50.63,50.59,50.61,5400.0,40.7457,40.7618,40.7296,40.7457,5400.0
2006-08-22 11:30:00,50.63,50.64,50.63,50.64,1600.0,40.7618,40.7698,40.7618,40.7698,1600.0
2006-08-22 11:35:00,50.64,50.64,50.59,50.62,2600.0,40.7698,40.7698,40.7296,40.7537,2600.0
2006-08-22 11:40:00,50.62,50.62,50.58,50.6,13200.0,40.7537,40.7537,40.7215,40.7376,13200.0
2006-08-22 11:45:00,50.58,50.62,50.57,50.57,20800.0,40.7215,40.7537,40.7135,40.7135,20800.0
2006-08-22 11:50:00,50.6,50.61,50.6,50.61,10200.0,40.7376,40.7457,40.7376,40.7457,10200.0
2006-08-22 11:55:00,50.6,50.62,50.59,50.6,1900.0,40.7376,40.7537,40.7296,40.7376,1900.0
2006-08-22 12:00:00,50.6,50.61,50.57,50.57,21300.0,40.7376,40.7457,40.7135,40.7135,21300.0
2006-08-22 12:05:00,50.57,50.58,50.54,50.56,10400.0,40.7135,40.7215,40.6893,40.7054,10400.0
2006-08-22 12:10:00,50.49,50.56,50.49,50.54,5200.0,40.6491,40.7054,40.6491,40.6893,5200.0
2006-08-22 12:15:00,50.56,50.56,50.54,50.54,2400.0,40.7054,40.7054,40.6893,40.6893,2400.0
2006-08-22 12:20:00,50.54,50.56,50.54,50.56,4800.0,40.6893,40.7054,40.6893,40.7054,4800.0
2006-08-22 12:25:00,50.55,50.55,50.53,50.54,3900.0,40.6974,40.6974,40.6813,40.6893,3900.0
2006-08-22 12:30:00,50.56,50.56,50.54,50.54,12100.0,40.7054,40.7054,40.6893,40.6893,12100.0
2006-08-22 12:35:00,50.54,50.55,50.53,50.53,18400.0,40.6893,40.6974,40.6813,40.6813,18400.0
2006-08-22 12:40:00,50.54,50.56,50.54,50.56,2200.0,40.6893,40.7054,40.6893,40.7054,2200.0
2006-08-22 12:45:00,50.57,50.57,50.54,50.54,8300.0,40.7135,40.7135,40.6893,40.6893,8300.0
2006-08-22 12:50:00,50.54,50.54,50.54,50.54,0.0,40.6893,40.6893,40.6893,40.6893,0.0
2006-08-22 12:55:00,50.56,50.56,50.56,50.56,1900.0,40.7054,40.7054,40.7054,40.7054,1900.0
2006-08-22 13:00:00,50.55,50.55,50.49,50.52,5200.0,40.6974,40.6974,40.6491,40.6732,5200.0
2006-08-22 13:05:00,50.49,50.5,50.41,50.41,4400.0,40.6491,40.6571,40.5847,40.5847,4400.0
2006-08-22 13:10:00,50.45,50.47,50.45,50.45,27600.0,40.6169,40.633,40.6169,40.6169,27600.0
2006-08-22 13:15:00,50.45,50.48,50.45,50.45,5100.0,40.6169,40.641,40.6169,40.6169,5100.0
2006-08-22 13:20:00,50.46,50.46,50.35,50.37,2600.0,40.6249,40.6249,40.5364,40.5525,2600.0
2006-08-22 13:25:00,50.4,50.4,50.38,50.39,2000.0,40.5766,40.5766,40.5605,40.5686,2000.0
2006-08-22 13:30:00,50.36,50.42,50.36,50.42,500.0,40.5444,40.5927,40.5444,40.5927,500.0
2006-08-22 13:35:00,50.4,50.42,50.35,50.35,2400.0,40.5766,40.5927,40.5364,40.5364,2400.0
2006-08-22 13:40:00,50.34,50.34,50.3,50.3,1800.0,40.5283,40.5283,40.4961,40.4961,1800.0
2006-08-22 13:45:00,50.3,50.32,50.28,50.31,11200.0,40.4961,40.5122,40.48,40.5041,11200.0
2006-08-22 13:50:00,50.32,50.34,50.31,50.34,7200.0,40.5122,40.5283,40.5041,40.5283,7200.0
2006-08-22 13:55:00,50.34,50.4,50.34,50.4,71100.0,40.5283,40.5766,40.5283,40.5766,71100.0
2006-08-22 14:00:00,50.39,50.39,50.33,50.33,8800.0,40.5686,40.5686,40.5202,40.5202,8800.0
2006-08-22 14:05:00,50.37,50.37,50.29,50.29,8600.0,40.5525,40.5525,40.488,40.488,8600.0
2006-08-22 14:10:00,50.33,50.33,50.28,50.3,33400.0,40.5202,40.5202,40.48,40.4961,33400.0
2006-08-22 14:15:00,50.3,50.33,50.29,50.32,6100.0,40.4961,40.5202,40.488,40.5122,6100.0
2006-08-22 14:20:00,50.33,50.36,50.32,50.35,31600.0,40.5202,40.5444,40.5122,40.5364,31600.0
2006-08-22 14:25:00,50.33,50.37,50.32,50.37,11300.0,40.5202,40.5525,40.5122,40.5525,11300.0
2006-08-22 14:30:00,50.37,50.38,50.35,50.38,5600.0,40.5525,40.5605,40.5364,40.5605,5600.0
2006-08-22 14:35:00,50.35,50.37,50.32,50.36,14200.0,40.5364,40.5525,40.5122,40.5444,14200.0
2006-08-22 14:40:00,50.36,50.41,50.36,50.39,33600.0,40.5444,40.5847,40.5444,40.5686,33600.0
2006-08-22 14:45:00,50.41,50.42,50.35,50.35,3400.0,40.5847,40.5927,40.5364,40.5364,3400.0
2006-08-22 14:50:00,50.38,50.4,50.37,50.39,8600.0,40.5605,40.5766,40.5525,40.5686,8600.0
2006-08-22 14:55:00,50.39,50.46,50.36,50.46,10700.0,40.5686,40.6249,40.5444,40.6249,10700.0
2006-08-22 15:00:00,50.47,50.49,50.44,50.47,64900.0,40.633,40.6491,40.6088,40.633,64900.0
2006-08-22 15:05:00,50.46,50.48,50.43,50.47,3700.0,40.6249,40.641,40.6008,40.633,3700.0
2006-08-22 15:10:00,50.47,50.49,50.47,50.49,13700.0,40.633,40.6491,40.633,40.6491,13700.0
2006-08-22 15:15:00,50.49,50.49,50.44,50.48,23900.0,40.6491,40.6491,40.6088,40.641,23900.0
2006-08-22 15:20:00,50.44,50.48,50.44,50.47,12400.0,40.6088,40.641,40.6088,40.633,12400.0
2006-08-22 15:25:00,50.49,50.5,50.44,50.44,9000.0,40.6491,40.6571,40.6088,40.6088,9000.0
2006-08-22 15:30:00,50.45,50.45,50.44,50.44,6400.0,40.6169,40.6169,40.6088,40.6088,6400.0
2006-08-22 15:35:00,50.46,50.49,50.46,50.46,86700.0,40.6249,40.6491,40.6249,40.6249,86700.0
2006-08-22 15:40:00,50.47,50.47,50.45,50.47,8900.0,40.633,40.633,40.6169,40.633,8900.0
2006-08-22 15:45:00,50.47,50.47,50.46,50.47,3300.0,40.633,40.633,40.6249,40.633,3300.0
2006-08-22 15:50:00,50.43,50.46,50.43,50.46,3300.0,40.6008,40.6249,40.6008,40.6249,3300.0
2006-08-22 15:55:00,50.46,50.47,50.44,50.47,8400.0,40.6249,40.633,40.6088,40.633,8400.0
2006-08-22 16:00:00,50.47,50.47,50.47,50.47,0.0,40.633,40.633,40.633,40.633,0.0
2006-08-22 16:05:00,50.47,50.47,50.47,50.47,0.0,40.633,40.633,40.633,40.633,0.0
2006-08-22 16:10:00,50.47,50.47,50.44,50.44,1800.0,40.633,40.633,40.6088,40.6088,1800.0
2006-08-23 09:30:00,50.49,50.53,50.49,50.52,43800.0,40.6491,40.6813,40.6491,40.6732,43800.0
2006-08-23 09:35:00,50.45,50.61,50.45,50.61,2900.0,40.6169,40.7457,40.6169,40.7457,2900.0
2006-08-23 09:40:00,50.57,50.57,50.56,50.56,2000.0,40.7135,40.7135,40.7054,40.7054,2000.0
2006-08-23 09:45:00,50.54,50.58,50.54,50.58,1800.0,40.6893,40.7215,40.6893,40.7215,1800.0
2006-08-23 09:50:00,50.52,50.52,50.52,50.52,300.0,40.6732,40.6732,40.6732,40.6732,300.0
2006-08-23 09:55:00,50.54,50.56,50.54,50.56,700.0,40.6893,40.7054,40.6893,40.7054,700.0
2006-08-23 10:00:00,50.56,50.56,50.47,50.53,2100.0,40.7054,40.7054,40.633,40.6813,2100.0
2006-08-23 10:05:00,50.47,50.5,50.41,50.41,700.0,40.633,40.6571,40.5847,40.5847,700.0
2006-08-23 10:10:00,50.4,50.4,50.36,50.36,1200.0,40.5766,40.5766,40.5444,40.5444,1200.0
2006-08-23 10:15:00,50.32,50.32,50.31,50.31,1400.0,40.5122,40.5122,40.5041,40.5041,1400.0
2006-08-23 10:20:00,50.38,50.38,50.32,50.32,2800.0,40.5605,40.5605,40.5122,40.5122,2800.0
2006-08-23 10:25:00,50.38,50.38,50.32,50.35,61100.0,40.5605,40.5605,40.5122,40.5364,61100.0
2006-08-23 10:30:00,50.32,50.41,50.32,50.38,2000.0,40.5122,40.5847,40.5122,40.5605,2000.0
2006-08-23 10:35:00,50.37,50.37,50.33,50.33,1500.0,40.5525,40.5525,40.5202,40.5202,1500.0
2006-08-23 10:40:00,50.3,50.34,50.3,50.34,1400.0,40.4961,40.5283,40.4961,40.5283,1400.0
2006-08-23 10:45:00,50.28,50.31,50.25,50.25,3400.0,40.48,40.5041,40.4558,40.4558,3400.0
2006-08-23 10:50:00,50.29,50.29,50.24,50.24,53200.0,40.488,40.488,40.4478,40.4478,53200.0
2006-08-23 10:55:00,50.23,50.23,50.2,50.22,86500.0,40.4397,40.4397,40.4156,40.4317,86500.0
2006-08-23 11:00:00,50.25,50.26,50.24,50.26,2300.0,40.4558,40.4639,40.4478,40.4639,2300.0
2006-08-23 11:05:00,50.22,50.26,50.13,50.15,75800.0,40.4317,40.4639,40.3592,40.3753,75800.0
2006-08-23 11:10:00,50.15,50.17,50.1,50.16,45600.0,40.3753,40.3914,40.3351,40.3834,45600.0
2006-08-23 11:15:00,50.17,50.17,50.09,50.09,16100.0,40.3914,40.3914,40.327,40.327,16100.0
2006-08-23 11:20:00,50.13,50.17,50.1,50.17,32000.0,40.3592,40.3914,40.3351,40.3914,32000.0
2006-08-23 11:25:00,50.15,50.17,50.14,50.16,3500.0,40.3753,40.3914,40.3673,40.3834,3500.0
2006-08-23 11:30:00,50.17,50.21,50.15,50.18,9800.0,40.3914,40.4236,40.3753,40.3995,9800.0
2006-08-23 11:35:00,50.16,50.2,50.15,50.15,52700.0,40.3834,40.4156,40.3753,40.3753,52700.0
2006-08-23 11:40:00,50.2,50.22,50.19,50.22,3100.0,40.4156,40.4317,40.4075,40.4317,3100.0
2006-08-23 11:45:00,50.23,50.23,50.18,50.21,1900.0,40.4397,40.4397,40.3995,40.4236,1900.0
2006-08-23 11:50:00,50.22,50.23,50.17,50.23,1700.0,40.4317,40.4397,40.3914,40.4397,1700.0
2006-08-23 11:55:00,50.23,50.23,50.23,50.23,900.0,40.4397,40.4397,40.4397,40.4397,900.0
2006-08-23 12:00:00,50.19,50.23,50.19,50.23,7500.0,40.4075,40.4397,40.4075,40.4397,7500.0
2006-08-23 12:05:00,50.2,50.25,50.2,50.24,3400.0,40.4156,40.4558,40.4156,40.4478,3400.0
2006-08-23 12:10:00,50.23,50.27,50.23,50.25,4000.0,40.4397,40.4719,40.4397,40.4558,4000.0
2006-08-23 12:15:00,50.26,50.26,50.19,50.21,1300.0,40.4639,40.4639,40.4075,40.4236,1300.0
2006-08-23 12:20:00,50.21,50.21,50.17,50.19,6500.0,40.4236,40.4236,40.3914,40.4075,6500.0
2006-08-23 12:25:00,50.2,50.21,50.18,50.21,3300.0,40.4156,40.4236,40.3995,40.4236,3300.0
2006-08-23 12:30:00,50.21,50.21,50.15,50.15,5600.0,40.4236,40.4236,40.3753,40.3753,5600.0
2006-08-23 12:35:00,50.18,50.18,50.18,50.18,200.0,40.3995,40.3995,40.3995,40.3995,200.0
2006-08-23 12:40:00,50.16,50.19,50.16,50.17,1200.0,40.3834,40.4075,40.3834,40.3914,1200.0
2006-08-23 12:45:00,50.15,50.21,50.15,50.21,4700.0,40.3753,40.4236,40.3753,40.4236,4700.0
2006-08-23 12:50:00,50.17,50.22,50.17,50.22,1500.0,40.3914,40.4317,40.3914,40.4317,1500.0
2006-08-23 12:55:00,50.24,50.25,50.19,50.19,2200.0,40.4478,40.4558,40.4075,40.4075,2200.0
2006-08-23 13:00:00,50.22,50.22,50.19,50.22,3200.0,40.4317,40.4317,40.4075,40.4317,3200.0
2006-08-23 13:05:00,50.18,50.18,50.18,50.18,100.0,40.3995,40.3995,40.3995,40.3995,100.0
2006-08-23 13:10:00,50.18,50.19,50.16,50.16,4600.0,40.3995,40.4075,40.3834,40.3834,4600.0
2006-08-23 13:15:00,50.16,50.16,50.16,50.16,3100.0,40.3834,40.3834,40.3834,40.3834,3100.0
2006-08-23 13:20:00,50.19,50.2,50.19,50.19,10200.0,40.4075,40.4156,40.4075,40.4075,10200.0
2006-08-23 13:25:00,50.19,50.2,50.17,50.2,3200.0,40.4075,40.4156,40.3914,40.4156,3200.0
2006-08-23 13:30:00,50.2,50.21,50.14,50.14,4700.0,40.4156,40.4236,40.3673,40.3673,4700.0
2006-08-23 13:35:00,50.14,50.16,50.14,50.16,54600.0,40.3673,40.3834,40.3673,40.3834,54600.0
2006-08-23 13:40:00,50.12,50.16,50.1,50.11,2700.0,40.3512,40.3834,40.3351,40.3431,2700.0
2006-08-23 13:45:00,50.1,50.1,50.09,50.1,1300.0,40.3351,40.3351,40.327,40.3351,1300.0
2006-08-23 13:50:00,50.06,50.06,50.03,50.06,2300.0,40.3029,40.3029,40.2787,40.3029,2300.0
2006-08-23 13:55:00,50.07,50.07,50.02,50.03,6700.0,40.3109,40.3109,40.2707,40.2787,6700.0
2006-08-23 14:00:00,50.05,50.08,50.05,50.08,10900.0,40.2948,40.319,40.2948,40.319,10900.0
2006-08-23 14:05:00,50.06,50.09,50.03,50.07,1600.0,40.3029,40.327,40.2787,40.3109,1600.0
2006-08-23 14:10:00,50.09,50.1,50.08,50.09,1200.0,40.327,40.3351,40.319,40.327,1200.0
2006-08-23 14:15:00,50.07,50.07,50.06,50.07,2800.0,40.3109,40.3109,40.3029,40.3109,2800.0
2006-08-23 14:20:00,50.07,50.08,50.04,50.08,3100.0,40.3109,40.319,40.2868,40.319,3100.0
2006-08-23 14:25:00,50.04,50.05,50.03,50.03,5700.0,40.2868,40.2948,40.2787,40.2787,5700.0
2006-08-23 14:30:00,50.04,50.1,50.02,50.1,6700.0,40.2868,40.3351,40.2707,40.3351,6700.0
2006-08-23 14:35:00,50.1,50.11,50.06,50.06,9500.0,40.3351,40.3431,40.3029,40.3029,9500.0
2006-08-23 14:40:00,50.06,50.07,50.0,50.0,3800.0,40.3029,40.3109,40.2546,40.2546,3800.0
2006-08-23 14:45:00,50.01,50.06,50.01,50.06,8000.0,40.2626,40.3029,40.2626,40.3029,8000.0
2006-08-23 14:50:00,50.05,50.08,50.05,50.08,71600.0,40.2948,40.319,40.2948,40.319,71600.0
2006-08-23 14:55:00,50.06,50.06,50.0,50.02,8700.0,40.3029,40.3029,40.2546,40.2707,8700.0
2006-08-23 15:00:00,50.03,50.03,50.02,50.02,900.0,40.2787,40.2787,40.2707,40.2707,900.0
2006-08-23 15:05:00,50.03,50.1,50.03,50.06,4100.0,40.2787,40.3351,40.2787,40.3029,4100.0
2006-08-23 15:10:00,50.05,50.07,50.03,50.03,4000.0,40.2948,40.3109,40.2787,40.2787,4000.0
2006-08-23 15:15:00,50.03,50.03,50.0,50.0,5300.0,40.2787,40.2787,40.2546,40.2546,5300.0
2006-08-23 15:20:00,50.04,50.04,50.03,50.03,2100.0,40.2868,40.2868,40.2787,40.2787,2100.0
2006-08-23 15:25:00,50.06,50.09,50.03,50.06,4600.0,40.3029,40.327,40.2787,40.3029,4600.0
2006-08-23 15:30:00,50.06,50.1,50.03,50.07,5900.0,40.3029,40.3351,40.2787,40.3109,5900.0
2006-08-23 15:35:00,50.1,50.14,50.1,50.12,7000.0,40.3351,40.3673,40.3351,40.3512,7000.0
2006-08-23 15:40:00,50.12,50.15,50.12,50.14,77900.0,40.3512,40.3753,40.3512,40.3673,77900.0
2006-08-23 15:45:00,50.16,50.17,50.12,50.16,68300.0,40.3834,40.3914,40.3512,40.3834,68300.0
2006-08-23 15:50:00,50.17,50.18,50.13,50.16,2300.0,40.3914,40.3995,40.3592,40.3834,2300.0
2006-08-23 15:55:00,50.16,50.18,50.14,50.18,5500.0,40.3834,40.3995,40.3673,40.3995,5500.0
2006-08-23 16:00:00,50.17,50.2,50.17,50.2,14800.0,40.3914,40.4156,40.3914,40.4156,14800.0
2006-08-23 16:05:00,50.2,50.2,50.2,50.2,0.0,40.4156,40.4156,40.4156,40.4156,0.0
2006-08-23 16:10:00,50.28,50.28,50.28,50.28,3700.0,40.48,40.48,40.48,40.48,3700.0
2006-08-24 09:30:00,50.33,50.34,50.29,50.3,23400.0,40.5202,40.5283,40.488,40.4961,23400.0
2006-08-24 09:35:00,50.37,50.37,50.2,50.2,12700.0,40.5525,40.5525,40.4156,40.4156,12700.0
2006-08-24 09:40:00,50.29,50.29,50.24,50.25,10400.0,40.488,40.488,40.4478,40.4558,10400.0
2006-08-24 09:45:00,50.27,50.27,50.27,50.27,1700.0,40.4719,40.4719,40.4719,40.4719,1700.0
2006-08-24 09:50:00,50.22,50.28,50.2,50.28,11800.0,40.4317,40.48,40.4156,40.48,11800.0
2006-08-24 09:55:00,50.25,50.29,50.25,50.27,20000.0,40.4558,40.488,40.4558,40.4719,20000.0
2006-08-24 10:00:00,50.26,50.26,50.16,50.21,17300.0,40.4639,40.4639,40.3834,40.4236,17300.0
2006-08-24 10:05:00,50.2,50.25,50.17,50.25,17700.0,40.4156,40.4558,40.3914,40.4558,17700.0
2006-08-24 10:10:00,50.25,50.29,50.22,50.27,10400.0,40.4558,40.488,40.4317,40.4719,10400.0
2006-08-24 10:15:00,50.28,50.28,50.28,50.28,2500.0,40.48,40.48,40.48,40.48,2500.0
2006-08-24 10:20:00,50.27,50.27,50.21,50.21,1600.0,40.4719,40.4719,40.4236,40.4236,1600.0
2006-08-24 10:25:00,50.21,50.25,50.2,50.2,800.0,40.4236,40.4558,40.4156,40.4156,800.0
2006-08-24 10:30:00,50.16,50.19,50.14,50.14,2100.0,40.3834,40.4075,40.3673,40.3673,2100.0
2006-08-24 10:35:00,50.13,50.14,50.08,50.11,6700.0,40.3592,40.3673,40.319,40.3431,6700.0
2006-08-24 10:40:00,50.08,50.1,50.07,50.1,3400.0,40.319,40.3351,40.3109,40.3351,3400.0
2006-08-24 10:45:00,50.1,50.1,50.1,50.1,300.0,40.3351,40.3351,40.3351,40.3351,300.0
2006-08-24 10:50:00,50.1,50.15,50.09,50.15,7700.0,40.3351,40.3753,40.327,40.3753,7700.0
2006-08-24 10:55:00,50.14,50.16,50.12,50.16,3300.0,40.3673,40.3834,40.3512,40.3834,3300.0
2006-08-24 11:00:00,50.14,50.15,50.11,50.14,3700.0,40.3673,40.3753,40.3431,40.3673,3700.0
2006-08-24 11:05:00,50.17,50.19,50.12,50.12,9000.0,40.3914,40.4075,40.3512,40.3512,9000.0
2006-08-24 11:10:00,50.12,50.16,50.12,50.15,4600.0,40.3512,40.3834,40.3512,40.3753,4600.0
2006-08-24 11:15:00,50.11,50.12,50.1,50.12,2000.0,40.3431,40.3512,40.3351,40.3512,2000.0
2006-08-24 11:20:00,50.09,50.1,50.09,50.1,1500.0,40.327,40.3351,40.327,40.3351,1500.0
2006-08-24 11:25:00,50.11,50.15,50.09,50.09,59900.0,40.3431,40.3753,40.327,40.327,59900.0
2006-08-24 11:30:00,50.1,50.12,50.06,50.09,8200.0,40.3351,40.3512,40.3029,40.327,8200.0
2006-08-24 11:35:00,50.08,50.1,50.06,50.1,16600.0,40.319,40.3351,40.3029,40.3351,16600.0
2006-08-24 11:40:00,50.1,50.12,50.1,50.12,46500.0,40.3351,40.3512,40.3351,40.3512,46500.0
2006-08-24 11:45:00,50.07,50.08,50.04,50.07,6100.0,40.3109,40.319,40.2868,40.3109,6100.0
2006-08-24 11:50:00,50.07,50.09,50.05,50.08,4800.0,40.3109,40.327,40.2948,40.319,4800.0
2006-08-24 11:55:00,50.05,50.08,50.05,50.07,4600.0,40.2948,40.319,40.2948,40.3109,4600.0
2006-08-24 12:00:00,50.03,50.05,50.0,50.02,5300.0,40.2787,40.2948,40.2546,40.2707,5300.0
2006-08-24 12:05:00,49.99,50.02,49.95,49.95,9500.0,40.2465,40.2707,40.2143,40.2143,9500.0
2006-08-24 12:10:00,49.95,49.98,49.94,49.98,12300.0,40.2143,40.2385,40.2063,40.2385,12300.0
2006-08-24 12:15:00,50.0,50.0,50.0,50.0,200.0,40.2546,40.2546,40.2546,40.2546,200.0
2006-08-24 12:20:00,50.01,50.02,49.99,50.01,2500.0,40.2626,40.2707,40.2465,40.2626,2500.0
2006-08-24 12:25:00,50.01,50.01,50.0,50.0,1100.0,40.2626,40.2626,40.2546,40.2546,1100.0
2006-08-24 12:30:00,50.0,50.0,49.98,49.99,1700.0,40.2546,40.2546,40.2385,40.2465,1700.0
2006-08-24 12:35:00,49.96,49.99,49.96,49.97,1200.0,40.2224,40.2465,40.2224,40.2304,1200.0
2006-08-24 12:40:00,50.03,50.03,50.02,50.02,1900.0,40.2787,40.2787,40.2707,40.2707,1900.0
2006-08-24 12:45:00,50.05,50.05,50.03,50.03,3400.0,40.2948,40.2948,40.2787,40.2787,3400.0
2006-08-24 12:50:00,50.03,50.05,50.0,50.05,15200.0,40.2787,40.2948,40.2546,40.2948,15200.0
2006-08-24 12:55:00,50.04,50.04,50.02,50.04,1100.0,40.2868,40.2868,40.2707,40.2868,1100.0
2006-08-24 13:00:00,50.0,50.01,49.98,50.01,1000.0,40.2546,40.2626,40.2385,40.2626,1000.0
2006-08-24 13:05:00,50.01,50.01,49.99,49.99,2200.0,40.2626,40.2626,40.2465,40.2465,2200.0
2006-08-24 13:10:00,50.05,50.05,50.01,50.01,1800.0,40.2948,40.2948,40.2626,40.2626,1800.0
2006-08-24 13:15:00,50.05,50.05,50.02,50.05,44000.0,40.2948,40.2948,40.2707,40.2948,44000.0
2006-08-24 13:20:00,50.08,50.12,50.08,50.11,3700.0,40.319,40.3512,40.319,40.3431,3700.0
2006-08-24 13:25:00,50.11,50.11,50.1,50.11,1900.0,40.3431,40.3431,40.3351,40.3431,1900.0
2006-08-24 13:30:00,50.12,50.13,50.09,50.12,18000.0,40.3512,40.3592,40.327,40.3512,18000.0
2006-08-24 13:35:00,50.12,50.12,50.03,50.07,20100.0,40.3512,40.3512,40.2787,40.3109,20100.0
2006-08-24 13:40:00,50.06,50.08,50.06,50.06,700.0,40.3029,40.319,40.3029,40.3029,700.0
2006-08-24 13:45:00,50.08,50.08,50.03,50.06,4000.0,40.319,40.319,40.2787,40.3029,4000.0
2006-08-24 13:50:00,50.05,50.07,50.05,50.07,4600.0,40.2948,40.3109,40.2948,40.3109,4600.0
2006-08-24 13:55:00,50.07,50.1,50.07,50.1,1700.0,40.3109,40.3351,40.3109,40.3351,1700.0
2006-08-24 14:00:00,50.1,50.13,50.1,50.13,3900.0,40.3351,40.3592,40.3351,40.3592,3900.0
2006-08-24 14:05:00,50.13,50.15,50.12,50.13,4400.0,40.3592,40.3753,40.3512,40.3592,4400.0
2006-08-24 14:10:00,50.15,50.21,50.13,50.17,8600.0,40.3753,40.4236,40.3592,40.3914,8600.0
2006-08-24 14:15:00,50.2,50.22,50.17,50.2,4100.0,40.4156,40.4317,40.3914,40.4156,4100.0
2006-08-24 14:20:00,50.21,50.21,50.16,50.16,3200.0,40.4236,40.4236,40.3834,40.3834,3200.0
2006-08-24 14:25:00,50.16,50.18,50.15,50.16,4700.0,40.3834,40.3995,40.3753,40.3834,4700.0
2006-08-24 14:30:00,50.18,50.18,50.18,50.18,1000.0,40.3995,40.3995,40.3995,40.3995,1000.0
2006-08-24 14:35:00,50.17,50.18,50.17,50.18,1800.0,40.3914,40.3995,40.3914,40.3995,1800.0
2006-08-24 14:40:00,50.21,50.21,50.16,50.16,2200.0,40.4236,40.4236,40.3834,40.3834,2200.0
2006-08-24 14:45:00,50.17,50.17,50.16,50.17,25900.0,40.3914,40.3914,40.3834,40.3914,25900.0
2006-08-24 14:50:00,50.17,50.2,50.13,50.2,4100.0,40.3914,40.4156,40.3592,40.4156,4100.0
2006-08-24 14:55:00,50.21,50.23,50.2,50.21,6500.0,40.4236,40.4397,40.4156,40.4236,6500.0
2006-08-24 15:00:00,50.23,50.23,50.2,50.21,16400.0,40.4397,40.4397,40.4156,40.4236,16400.0
2006-08-24 15:05:00,50.21,50.21,50.19,50.19,13500.0,40.4236,40.4236,40.4075,40.4075,13500.0
2006-08-24 15:10:00,50.18,50.18,50.14,50.15,2600.0,40.3995,40.3995,40.3673,40.3753,2600.0
2006-08-24 15:15:00,50.16,50.16,50.09,50.12,29900.0,40.3834,40.3834,40.327,40.3512,29900.0
2006-08-24 15:20:00,50.1,50.11,50.08,50.09,3800.0,40.3351,40.3431,40.319,40.327,3800.0
2006-08-24 15:25:00,50.09,50.13,50.09,50.13,500.0,40.327,40.3592,40.327,40.3592,500.0
2006-08-24 15:30:00,50.16,50.19,50.13,50.17,11600.0,40.3834,40.4075,40.3592,40.3914,11600.0
2006-08-24 15:35:00,50.16,50.22,50.16,50.22,5500.0,40.3834,40.4317,40.3834,40.4317,5500.0
2006-08-24 15:40:00,50.17,50.19,50.15,50.19,7900.0,40.3914,40.4075,40.3753,40.4075,7900.0
2006-08-24 15:45:00,50.13,50.19,50.13,50.19,3200.0,40.3592,40.4075,40.3592,40.4075,3200.0
2006-08-24 15:50:00,50.16,50.19,50.16,50.19,1100.0,40.3834,40.4075,40.3834,40.4075,1100.0
2006-08-24 15:55:00,50.18,50.21,50.15,50.21,6600.0,40.3995,40.4236,40.3753,40.4236,6600.0
2006-08-24 16:00:00,50.2,50.21,50.2,50.21,20500.0,40.4156,40.4236,40.4156,40.4236,20500.0
2006-08-24 16:05:00,50.21,50.21,50.21,50.21,4500.0,40.4236,40.4236,40.4236,40.4236,4500.0
2006-08-24 16:10:00,50.21,50.21,50.21,50.21,0.0,40.4236,40.4236,40.4236,40.4236,0.0
2006-08-25 09:30:00,50.07,50.13,50.02,50.07,29400.0,40.3109,40.3592,40.2707,40.3109,29400.0
2006-08-25 09:35:00,50.02,50.09,50.01,50.09,17000.0,40.2707,40.327,40.2626,40.327,17000.0
2006-08-25 09:40:00,50.07,50.1,50.03,50.1,3500.0,40.3109,40.3351,40.2787,40.3351,3500.0
2006-08-25 09:45:00,50.13,50.15,50.13,50.15,2200.0,40.3592,40.3753,40.3592,40.3753,2200.0
2006-08-25 09:50:00,50.09,50.17,50.09,50.17,2400.0,40.327,40.3914,40.327,40.3914,2400.0
2006-08-25 09:55:00,50.13,50.26,50.13,50.23,24500.0,40.3592,40.4639,40.3592,40.4397,24500.0
2006-08-25 10:00:00,50.23,50.3,50.16,50.3,5400.0,40.4397,40.4961,40.3834,40.4961,5400.0
2006-08-25 10:05:00,50.24,50.39,50.24,50.27,4000.0,40.4478,40.5686,40.4478,40.4719,4000.0
2006-08-25 10:10:00,50.32,50.34,50.28,50.28,1800.0,40.5122,40.5283,40.48,40.48,1800.0
2006-08-25 10:15:00,50.36,50.36,50.34,50.34,600.0,40.5444,40.5444,40.5283,40.5283,600.0
2006-08-25 10:20:00,50.31,50.32,50.26,50.26,5600.0,40.5041,40.5122,40.4639,40.4639,5600.0
2006-08-25 10:25:00,50.25,50.29,50.24,50.25,20900.0,40.4558,40.488,40.4478,40.4558,20900.0
2006-08-25 10:30:00,50.29,50.29,50.22,50.22,400.0,40.488,40.488,40.4317,40.4317,400.0
2006-08-25 10:35:00,50.21,50.21,50.19,50.19,1100.0,40.4236,40.4236,40.4075,40.4075,1100.0
2006-08-25 10:40:00,50.2,50.23,50.2,50.23,3500.0,40.4156,40.4397,40.4156,40.4397,3500.0
2006-08-25 10:45:00,50.2,50.21,50.2,50.21,200.0,40.4156,40.4236,40.4156,40.4236,200.0
2006-08-25 10:50:00,50.22,50.23,50.19,50.19,2100.0,40.4317,40.4397,40.4075,40.4075,2100.0
2006-08-25 10:55:00,50.23,50.23,50.15,50.15,7500.0,40.4397,40.4397,40.3753,40.3753,7500.0
2006-08-25 11:00:00,50.12,50.15,50.12,50.15,300.0,40.3512,40.3753,40.3512,40.3753,300.0
2006-08-25 11:05:00,50.16,50.17,50.13,50.17,3900.0,40.3834,40.3914,40.3592,40.3914,3900.0
2006-08-25 11:10:00,50.18,50.19,50.18,50.19,5300.0,40.3995,40.4075,40.3995,40.4075,5300.0
2006-08-25 11:15:00,50.19,50.19,50.12,50.12,500.0,40.4075,40.4075,40.3512,40.3512,500.0
2006-08-25 11:20:00,50.13,50.16,50.13,50.15,2200.0,40.3592,40.3834,40.3592,40.3753,2200.0
2006-08-25 11:25:00,50.17,50.2,50.17,50.18,4200.0,40.3914,40.4156,40.3914,40.3995,4200.0
2006-08-25 11:30:00,50.14,50.14,50.08,50.11,3300.0,40.3673,40.3673,40.319,40.3431,3300.0
2006-08-25 11:35:00,50.07,50.11,50.07,50.1,1600.0,40.3109,40.3431,40.3109,40.3351,1600.0
2006-08-25 11:40:00,50.1,50.12,50.1,50.12,1800.0,40.3351,40.3512,40.3351,40.3512,1800.0
2006-08-25 11:45:00,50.1,50.11,50.08,50.08,3300.0,40.3351,40.3431,40.319,40.319,3300.0
2006-08-25 11:50:00,50.07,50.14,50.07,50.14,10200.0,40.3109,40.3673,40.3109,40.3673,10200.0
2006-08-25 11:55:00,50.14,50.14,50.14,50.14,0.0,40.3673,40.3673,40.3673,40.3673,0.0
2006-08-25 12:00:00,50.16,50.16,50.11,50.11,400.0,40.3834,40.3834,40.3431,40.3431,400.0
2006-08-25 12:05:00,50.14,50.18,50.14,50.18,1100.0,40.3673,40.3995,40.3673,40.3995,1100.0
2006-08-25 12:10:00,50.17,50.18,50.16,50.18,900.0,40.3914,40.3995,40.3834,40.3995,900.0
2006-08-25 12:15:00,50.17,50.17,50.17,50.17,300.0,40.3914,40.3914,40.3914,40.3914,300.0
2006-08-25 12:20:00,50.12,50.16,50.12,50.16,1800.0,40.3512,40.3834,40.3512,40.3834,1800.0
2006-08-25 12:25:00,50.14,50.19,50.13,50.17,11600.0,40.3673,40.4075,40.3592,40.3914,11600.0
2006-08-25 12:30:00,50.18,50.2,50.18,50.19,1500.0,40.3995,40.4156,40.3995,40.4075,1500.0
2006-08-25 12:35:00,50.19,50.19,50.19,50.19,0.0,40.4075,40.4075,40.4075,40.4075,0.0
2006-08-25 12:40:00,50.16,50.17,50.14,50.17,1100.0,40.3834,40.3914,40.3673,40.3914,1100.0
2006-08-25 12:45:00,50.17,50.17,50.12,50.14,1200.0,40.3914,40.3914,40.3512,40.3673,1200.0
2006-08-25 12:50:00,50.14,50.14,50.14,50.14,600.0,40.3673,40.3673,40.3673,40.3673,600.0
2006-08-25 12:55:00,50.14,50.14,50.11,50.11,600.0,40.3673,40.3673,40.3431,40.3431,600.0
2006-08-25 13:00:00,50.16,50.16,50.16,50.16,1200.0,40.3834,40.3834,40.3834,40.3834,1200.0
2006-08-25 13:05:00,50.11,50.17,50.11,50.17,1000.0,40.3431,40.3914,40.3431,40.3914,1000.0
2006-08-25 13:10:00,50.17,50.2,50.17,50.19,600.0,40.3914,40.4156,40.3914,40.4075,600.0
2006-08-25 13:15:00,50.18,50.18,50.18,50.18,3100.0,40.3995,40.3995,40.3995,40.3995,3100.0
2006-08-25 13:20:00,50.19,50.19,50.11,50.13,16500.0,40.4075,40.4075,40.3431,40.3592,16500.0
2006-08-25 13:25:00,50.16,50.18,50.15,50.15,2500.0,40.3834,40.3995,40.3753,40.3753,2500.0
2006-08-25 13:30:00,50.16,50.19,50.16,50.19,2100.0,40.3834,40.4075,40.3834,40.4075,2100.0
2006-08-25 13:35:00,50.19,50.19,50.14,50.14,1000.0,40.4075,40.4075,40.3673,40.3673,1000.0
2006-08-25 13:40:00,50.18,50.18,50.14,50.14,200.0,40.3995,40.3995,40.3673,40.3673,200.0
2006-08-25 13:45:00,50.19,50.19,50.17,50.17,800.0,40.4075,40.4075,40.3914,40.3914,800.0
2006-08-25 13:50:00,50.17,50.17,50.17,50.17,0.0,40.3914,40.3914,40.3914,40.3914,0.0
2006-08-25 13:55:00,50.2,50.2,50.2,50.2,2700.0,40.4156,40.4156,40.4156,40.4156,2700.0
2006-08-25 14:00:00,50.2,50.22,50.17,50.2,3000.0,40.4156,40.4317,40.3914,40.4156,3000.0
2006-08-25 14:05:00,50.21,50.21,50.17,50.17,4100.0,40.4236,40.4236,40.3914,40.3914,4100.0
2006-08-25 14:10:00,50.2,50.2,50.2,50.2,3900.0,40.4156,40.4156,40.4156,40.4156,3900.0
2006-08-25 14:15:00,50.17,50.19,50.15,50.17,9600.0,40.3914,40.4075,40.3753,40.3914,9600.0
2006-08-25 14:20:00,50.17,50.2,50.17,50.2,2800.0,40.3914,40.4156,40.3914,40.4156,2800.0
2006-08-25 14:25:00,50.19,50.22,50.19,50.21,5300.0,40.4075,40.4317,40.4075,40.4236,5300.0
2006-08-25 14:30:00,50.21,50.24,50.19,50.21,36800.0,40.4236,40.4478,40.4075,40.4236,36800.0
2006-08-25 14:35:00,50.21,50.27,50.21,50.24,500.0,40.4236,40.4719,40.4236,40.4478,500.0
2006-08-25 14:40:00,50.23,50.24,50.21,50.22,1000.0,40.4397,40.4478,40.4236,40.4317,1000.0
2006-08-25 14:45:00,50.19,50.21,50.19,50.21,400.0,40.4075,40.4236,40.4075,40.4236,400.0
2006-08-25 14:50:00,50.23,50.23,50.23,50.23,100.0,40.4397,40.4397,40.4397,40.4397,100.0
2006-08-25 14:55:00,50.2,50.25,50.2,50.25,2500.0,40.4156,40.4558,40.4156,40.4558,2500.0
2006-08-25 15:00:00,50.24,50.24,50.21,50.22,2300.0,40.4478,40.4478,40.4236,40.4317,2300.0
2006-08-25 15:05:00,50.23,50.23,50.19,50.23,8700.0,40.4397,40.4397,40.4075,40.4397,8700.0
2006-08-25 15:10:00,50.24,50.25,50.23,50.25,3500.0,40.4478,40.4558,40.4397,40.4558,3500.0
2006-08-25 15:15:00,50.25,50.27,50.24,50.27,5600.0,40.4558,40.4719,40.4478,40.4719,5600.0
2006-08-25 15:20:00,50.29,50.3,50.29,50.29,10000.0,40.488,40.4961,40.488,40.488,10000.0
2006-08-25 15:25:00,50.29,50.29,50.24,50.29,5600.0,40.488,40.488,40.4478,40.488,5600.0
2006-08-25 15:30:00,50.28,50.31,50.24,50.31,1600.0,40.48,40.5041,40.4478,40.5041,1600.0
2006-08-25 15:35:00,50.26,50.31,50.26,50.29,1700.0,40.4639,40.5041,40.4639,40.488,1700.0
2006-08-25 15:40:00,50.27,50.27,50.23,50.24,3200.0,40.4719,40.4719,40.4397,40.4478,3200.0
2006-08-25 15:45:00,50.2,50.24,50.2,50.24,4800.0,40.4156,40.4478,40.4156,40.4478,4800.0
2006-08-25 15:50:00,50.24,50.24,50.2,50.2,3000.0,40.4478,40.4478,40.4156,40.4156,3000.0
2006-08-25 15:55:00,50.23,50.23,50.14,50.14,8600.0,40.4397,40.4397,40.3673,40.3673,8600.0
2006-08-25 16:00:00,50.24,50.24,50.24,50.24,1300.0,40.4478,40.4478,40.4478,40.4478,1300.0
2006-08-25 16:05:00,50.17,50.17,50.17,50.17,100.0,40.3914,40.3914,40.3914,40.3914,100.0
2006-08-25 16:10:00,50.17,50.17,50.17,50.17,0.0,40.3914,40.3914,40.3914,40.3914,0.0
2006-08-28 09:30:00,50.23,50.23,50.2,50.2,10300.0,40.4397,40.4397,40.4156,40.4156,10300.0
2006-08-28 09:35:00,50.19,50.25,50.16,50.17,15700.0,40.4075,40.4558,40.3834,40.3914,15700.0
2006-08-28 09:40:00,50.16,50.23,50.16,50.21,4300.0,40.3834,40.4397,40.3834,40.4236,4300.0
2006-08-28 09:45:00,50.21,50.28,50.19,50.28,2900.0,40.4236,40.48,40.4075,40.48,2900.0
2006-08-28 09:50:00,50.22,50.28,50.21,50.27,6900.0,40.4317,40.48,40.4236,40.4719,6900.0
2006-08-28 09:55:00,50.34,50.34,50.34,50.34,1000.0,40.5283,40.5283,40.5283,40.5283,1000.0
2006-08-28 10:00:00,50.32,50.37,50.32,50.37,5000.0,40.5122,40.5525,40.5122,40.5525,5000.0
2006-08-28 10:05:00,50.37,50.37,50.34,50.34,2600.0,40.5525,40.5525,40.5283,40.5283,2600.0
2006-08-28 10:10:00,50.36,50.36,50.33,50.35,1300.0,40.5444,40.5444,40.5202,40.5364,1300.0
2006-08-28 10:15:00,50.33,50.36,50.3,50.34,5700.0,40.5202,40.5444,40.4961,40.5283,5700.0
2006-08-28 10:20:00,50.37,50.37,50.37,50.37,100.0,40.5525,40.5525,40.5525,40.5525,100.0
2006-08-28 10:25:00,50.4,50.45,50.4,50.45,2800.0,40.5766,40.6169,40.5766,40.6169,2800.0
2006-08-28 10:30:00,50.46,50.5,50.45,50.49,3600.0,40.6249,40.6571,40.6169,40.6491,3600.0
2006-08-28 10:35:00,50.49,50.53,50.47,50.48,3700.0,40.6491,40.6813,40.633,40.641,3700.0
2006-08-28 10:40:00,50.5,50.54,50.49,50.54,21300.0,40.6571,40.6893,40.6491,40.6893,21300.0
2006-08-28 10:45:00,50.53,50.53,50.49,50.51,10000.0,40.6813,40.6813,40.6491,40.6652,10000.0
2006-08-28 10:50:00,50.51,50.51,50.51,50.51,2400.0,40.6652,40.6652,40.6652,40.6652,2400.0
2006-08-28 10:55:00,50.47,50.52,50.47,50.52,2100.0,40.633,40.6732,40.633,40.6732,2100.0
2006-08-28 11:00:00,50.51,50.57,50.51,50.54,2600.0,40.6652,40.7135,40.6652,40.6893,2600.0
2006-08-28 11:05:00,50.54,50.54,50.48,50.52,1600.0,40.6893,40.6893,40.641,40.6732,1600.0
2006-08-28 11:10:00,50.54,50.54,50.5,50.53,4000.0,40.6893,40.6893,40.6571,40.6813,4000.0
2006-08-28 11:15:00,50.53,50.54,50.49,50.52,10300.0,40.6813,40.6893,40.6491,40.6732,10300.0
2006-08-28 11:20:00,50.47,50.47,50.47,50.47,1000.0,40.633,40.633,40.633,40.633,1000.0
2006-08-28 11:25:00,50.48,50.48,50.48,50.48,100.0,40.641,40.641,40.641,40.641,100.0
2006-08-28 11:30:00,50.51,50.51,50.45,50.48,34100.0,40.6652,40.6652,40.6169,40.641,34100.0
2006-08-28 11:35:00,50.45,50.49,50.45,50.49,15100.0,40.6169,40.6491,40.6169,40.6491,15100.0
2006-08-28 11:40:00,50.48,50.48,50.45,50.47,5500.0,40.641,40.641,40.6169,40.633,5500.0
2006-08-28 11:45:00,50.45,50.45,50.45,50.45,400.0,40.6169,40.6169,40.6169,40.6169,400.0
2006-08-28 11:50:00,50.48,50.55,50.48,50.55,11000.0,40.641,40.6974,40.641,40.6974,11000.0
2006-08-28 11:55:00,50.57,50.6,50.55,50.57,9900.0,40.7135,40.7376,40.6974,40.7135,9900.0
2006-08-28 12:00:00,50.59,50.59,50.56,50.57,6000.0,40.7296,40.7296,40.7054,40.7135,6000.0
2006-08-28 12:05:00,50.57,50.58,50.55,50.58,2800.0,40.7135,40.7215,40.6974,40.7215,2800.0
2006-08-28 12:10:00,50.55,50.58,50.55,50.55,8700.0,40.6974,40.7215,40.6974,40.6974,8700.0
2006-08-28 12:15:00,50.58,50.6,50.57,50.57,9300.0,40.7215,40.7376,40.7135,40.7135,9300.0
2006-08-28 12:20:00,50.59,50.6,50.59,50.6,20000.0,40.7296,40.7376,40.7296,40.7376,20000.0
2006-08-28 12:25:00,50.6,50.6,50.54,50.54,6300.0,40.7376,40.7376,40.6893,40.6893,6300.0
2006-08-28 12:30:00,50.58,50.58,50.58,50.58,700.0,40.7215,40.7215,40.7215,40.7215,700.0
2006-08-28 12:35:00,50.59,50.59,50.56,50.56,700.0,40.7296,40.7296,40.7054,40.7054,700.0
2006-08-28 12:40:00,50.57,50.57,50.57,50.57,100.0,40.7135,40.7135,40.7135,40.7135,100.0
2006-08-28 12:45:00,50.57,50.6,50.57,50.6,900.0,40.7135,40.7376,40.7135,40.7376,900.0
2006-08-28 12:50:00,50.62,50.62,50.6,50.6,200.0,40.7537,40.7537,40.7376,40.7376,200.0
2006-08-28 12:55:00,50.6,50.6,50.55,50.55,13300.0,40.7376,40.7376,40.6974,40.6974,13300.0
2006-08-28 13:00:00,50.54,50.57,50.53,50.57,12100.0,40.6893,40.7135,40.6813,40.7135,12100.0
2006-08-28 13:05:00,50.57,50.57,50.57,50.57,0.0,40.7135,40.7135,40.7135,40.7135,0.0
2006-08-28 13:10:00,50.57,50.6,50.56,50.6,4100.0,40.7135,40.7376,40.7054,40.7376,4100.0
2006-08-28 13:15:00,50.54,50.54,50.54,50.54,600.0,40.6893,40.6893,40.6893,40.6893,600.0
2006-08-28 13:20:00,50.57,50.57,50.57,50.57,800.0,40.7135,40.7135,40.7135,40.7135,800.0
2006-08-28 13:25:00,50.57,50.57,50.54,50.57,2300.0,40.7135,40.7135,40.6893,40.7135,2300.0
2006-08-28 13:30:00,50.58,50.58,50.54,50.54,5600.0,40.7215,40.7215,40.6893,40.6893,5600.0
2006-08-28 13:35:00,50.54,50.54,50.54,50.54,400.0,40.6893,40.6893,40.6893,40.6893,400.0
2006-08-28 13:40:00,50.57,50.57,50.52,50.52,7500.0,40.7135,40.7135,40.6732,40.6732,7500.0
2006-08-28 13:45:00,50.54,50.6,50.54,50.6,2200.0,40.6893,40.7376,40.6893,40.7376,2200.0
2006-08-28 13:50:00,50.6,50.6,50.56,50.56,2400.0,40.7376,40.7376,40.7054,40.7054,2400.0
2006-08-28 13:55:00,50.6,50.64,50.6,50.62,2000.0,40.7376,40.7698,40.7376,40.7537,2000.0
2006-08-28 14:00:00,50.64,50.65,50.63,50.63,3200.0,40.7698,40.7779,40.7618,40.7618,3200.0
2006-08-28 14:05:00,50.63,50.64,50.61,50.61,3200.0,40.7618,40.7698,40.7457,40.7457,3200.0
2006-08-28 14:10:00,50.63,50.64,50.6,50.64,10500.0,40.7618,40.7698,40.7376,40.7698,10500.0
2006-08-28 14:15:00,50.64,50.64,50.61,50.62,3300.0,40.7698,40.7698,40.7457,40.7537,3300.0
2006-08-28 14:20:00,50.61,50.64,50.58,50.59,15200.0,40.7457,40.7698,40.7215,40.7296,15200.0
2006-08-28 14:25:00,50.62,50.62,50.6,50.61,2800.0,40.7537,40.7537,40.7376,40.7457,2800.0
2006-08-28 14:30:00,50.61,50.61,50.59,50.59,1600.0,40.7457,40.7457,40.7296,40.7296,1600.0
2006-08-28 14:35:00,50.6,50.6,50.57,50.58,3300.0,40.7376,40.7376,40.7135,40.7215,3300.0
2006-08-28 14:40:00,50.57,50.6,50.57,50.6,2100.0,40.7135,40.7376,40.7135,40.7376,2100.0
2006-08-28 14:45:00,50.57,50.59,50.56,50.59,28100.0,40.7135,40.7296,40.7054,40.7296,28100.0
2006-08-28 14:50:00,50.58,50.61,50.58,50.61,4700.0,40.7215,40.7457,40.7215,40.7457,4700.0
2006-08-28 14:55:00,50.61,50.61,50.6,50.6,3400.0,40.7457,40.7457,40.7376,40.7376,3400.0
2006-08-28 15:00:00,50.62,50.63,50.61,50.61,8900.0,40.7537,40.7618,40.7457,40.7457,8900.0
2006-08-28 15:05:00,50.6,50.63,50.57,50.63,1100.0,40.7376,40.7618,40.7135,40.7618,1100.0
2006-08-28 15:10:00,50.63,50.63,50.59,50.59,3300.0,40.7618,40.7618,40.7296,40.7296,3300.0
2006-08-28 15:15:00,50.56,50.62,50.56,50.62,9200.0,40.7054,40.7537,40.7054,40.7537,9200.0
2006-08-28 15:20:00,50.58,50.62,50.55,50.55,24100.0,40.7215,40.7537,40.6974,40.6974,24100.0
2006-08-28 15:25:00,50.55,50.6,50.55,50.6,23600.0,40.6974,40.7376,40.6974,40.7376,23600.0
2006-08-28 15:30:00,50.56,50.6,50.56,50.56,8300.0,40.7054,40.7376,40.7054,40.7054,8300.0
2006-08-28 15:35:00,50.56,50.6,50.48,50.51,20200.0,40.7054,40.7376,40.641,40.6652,20200.0
2006-08-28 15:40:00,50.51,50.52,50.48,50.52,8100.0,40.6652,40.6732,40.641,40.6732,8100.0
2006-08-28 15:45:00,50.47,50.53,50.47,50.51,11700.0,40.633,40.6813,40.633,40.6652,11700.0
2006-08-28 15:50:00,50.51,50.53,50.48,50.53,5800.0,40.6652,40.6813,40.641,40.6813,5800.0
2006-08-28 15:55:00,50.52,50.56,50.49,50.49,18600.0,40.6732,40.7054,40.6491,40.6491,18600.0
2006-08-28 16:00:00,50.52,50.52,50.52,50.52,800.0,40.6732,40.6732,40.6732,40.6732,800.0
2006-08-28 16:05:00,50.52,50.52,50.52,50.52,0.0,40.6732,40.6732,40.6732,40.6732,0.0
2006-08-28 16:10:00,50.52,50.52,50.49,50.49,1000.0,40.6732,40.6732,40.6491,40.6491,1000.0
2006-08-29 09:30:00,50.5,50.6,50.5,50.6,15100.0,40.6571,40.7376,40.6571,40.7376,15100.0
2006-08-29 09:35:00,50.58,50.58,50.58,50.58,600.0,40.7215,40.7215,40.7215,40.7215,600.0
2006-08-29 09:40:00,50.54,50.54,50.5,50.52,9000.0,40.6893,40.6893,40.6571,40.6732,9000.0
2006-08-29 09:45:00,50.53,50.56,50.5,50.56,2600.0,40.6813,40.7054,40.6571,40.7054,2600.0
2006-08-29 09:50:00,50.55,50.61,50.55,50.61,500.0,40.6974,40.7457,40.6974,40.7457,500.0
2006-08-29 09:55:00,50.59,50.61,50.56,50.61,1000.0,40.7296,40.7457,40.7054,40.7457,1000.0
2006-08-29 10:00:00,50.58,50.58,50.54,50.57,4300.0,40.7215,40.7215,40.6893,40.7135,4300.0
2006-08-29 10:05:00,50.53,50.58,50.53,50.54,10600.0,40.6813,40.7215,40.6813,40.6893,10600.0
2006-08-29 10:10:00,50.53,50.56,50.51,50.55,3100.0,40.6813,40.7054,40.6652,40.6974,3100.0
2006-08-29 10:15:00,50.51,50.51,50.43,50.47,1900.0,40.6652,40.6652,40.6008,40.633,1900.0
2006-08-29 10:20:00,50.39,50.42,50.39,50.42,1100.0,40.5686,40.5927,40.5686,40.5927,1100.0
2006-08-29 10:25:00,50.4,50.42,50.38,50.38,3500.0,40.5766,40.5927,40.5605,40.5605,3500.0
2006-08-29 10:30:00,50.35,50.37,50.35,50.37,3100.0,40.5364,40.5525,40.5364,40.5525,3100.0
2006-08-29 10:35:00,50.38,50.41,50.35,50.37,3300.0,40.5605,40.5847,40.5364,40.5525,3300.0
2006-08-29 10:40:00,50.37,50.43,50.37,50.43,6200.0,40.5525,40.6008,40.5525,40.6008,6200.0
2006-08-29 10:45:00,50.41,50.41,50.37,50.41,5200.0,40.5847,40.5847,40.5525,40.5847,5200.0
2006-08-29 10:50:00,50.42,50.42,50.37,50.37,400.0,40.5927,40.5927,40.5525,40.5525,400.0
2006-08-29 10:55:00,50.35,50.41,50.35,50.41,1100.0,40.5364,40.5847,40.5364,40.5847,1100.0
2006-08-29 11:00:00,50.41,50.46,50.41,50.44,4100.0,40.5847,40.6249,40.5847,40.6088,4100.0
2006-08-29 11:05:00,50.44,50.44,50.4,50.42,9800.0,40.6088,40.6088,40.5766,40.5927,9800.0
2006-08-29 11:10:00,50.38,50.41,50.36,50.41,4200.0,40.5605,40.5847,40.5444,40.5847,4200.0
2006-08-29 11:15:00,50.41,50.44,50.4,50.42,4700.0,40.5847,40.6088,40.5766,40.5927,4700.0
2006-08-29 11:20:00,50.45,50.45,50.38,50.38,2400.0,40.6169,40.6169,40.5605,40.5605,2400.0
2006-08-29 11:25:00,50.41,50.41,50.41,50.41,2100.0,40.5847,40.5847,40.5847,40.5847,2100.0
2006-08-29 11:30:00,50.38,50.4,50.37,50.38,6100.0,40.5605,40.5766,40.5525,40.5605,6100.0
2006-08-29 11:35:00,50.35,50.37,50.34,50.37,1600.0,40.5364,40.5525,40.5283,40.5525,1600.0
2006-08-29 11:40:00,50.37,50.37,50.33,50.33,1200.0,40.5525,40.5525,40.5202,40.5202,1200.0
2006-08-29 11:45:00,50.32,50.34,50.32,50.34,1200.0,40.5122,40.5283,40.5122,40.5283,1200.0
2006-08-29 11:50:00,50.34,50.34,50.33,50.33,2100.0,40.5283,40.5283,40.5202,40.5202,2100.0
2006-08-29 11:55:00,50.35,50.35,50.32,50.32,8700.0,40.5364,40.5364,40.5122,40.5122,8700.0
2006-08-29 12:00:00,50.34,50.34,50.31,50.33,8300.0,40.5283,40.5283,40.5041,40.5202,8300.0
2006-08-29 12:05:00,50.33,50.35,50.31,50.35,25800.0,40.5202,40.5364,40.5041,40.5364,25800.0
2006-08-29 12:10:00,50.33,50.36,50.33,50.36,1400.0,40.5202,40.5444,40.5202,40.5444,1400.0
2006-08-29 12:15:00,50.37,50.37,50.37,50.37,100.0,40.5525,40.5525,40.5525,40.5525,100.0
2006-08-29 12:20:00,50.34,50.37,50.34,50.37,16800.0,40.5283,40.5525,40.5283,40.5525,16800.0
2006-08-29 12:25:00,50.36,50.37,50.36,50.37,1300.0,40.5444,40.5525,40.5444,40.5525,1300.0
2006-08-29 12:30:00,50.37,50.37,50.34,50.37,6500.0,40.5525,40.5525,40.5283,40.5525,6500.0
2006-08-29 12:35:00,50.38,50.39,50.35,50.35,1300.0,40.5605,40.5686,40.5364,40.5364,1300.0
2006-08-29 12:40:00,50.39,50.4,50.38,50.38,5700.0,40.5686,40.5766,40.5605,40.5605,5700.0
2006-08-29 12:45:00,50.39,50.39,50.37,50.39,1800.0,40.5686,40.5686,40.5525,40.5686,1800.0
2006-08-29 12:50:00,50.38,50.4,50.36,50.36,1700.0,40.5605,40.5766,40.5444,40.5444,1700.0
2006-08-29 12:55:00,50.37,50.37,50.35,50.36,3800.0,40.5525,40.5525,40.5364,40.5444,3800.0
2006-08-29 13:00:00,50.37,50.37,50.35,50.35,1500.0,40.5525,40.5525,40.5364,40.5364,1500.0
2006-08-29 13:05:00,50.36,50.37,50.35,50.37,14100.0,40.5444,40.5525,40.5364,40.5525,14100.0
2006-08-29 13:10:00,50.36,50.42,50.36,50.39,4500.0,40.5444,40.5927,40.5444,40.5686,4500.0
2006-08-29 13:15:00,50.4,50.4,50.38,50.39,1800.0,40.5766,40.5766,40.5605,40.5686,1800.0
2006-08-29 13:20:00,50.4,50.4,50.37,50.4,5100.0,40.5766,40.5766,40.5525,40.5766,5100.0
2006-08-29 13:25:00,50.41,50.41,50.39,50.39,26800.0,40.5847,40.5847,40.5686,40.5686,26800.0
2006-08-29 13:30:00,50.39,50.4,50.38,50.38,37000.0,40.5686,40.5766,40.5605,40.5605,37000.0
2006-08-29 13:35:00,50.38,50.4,50.37,50.4,3100.0,40.5605,40.5766,40.5525,40.5766,3100.0
2006-08-29 13:40:00,50.39,50.41,50.39,50.41,14900.0,40.5686,40.5847,40.5686,40.5847,14900.0
2006-08-29 13:45:00,50.38,50.41,50.38,50.4,22200.0,40.5605,40.5847,40.5605,40.5766,22200.0
2006-08-29 13:50:00,50.41,50.41,50.39,50.41,1200.0,40.5847,40.5847,40.5686,40.5847,1200.0
2006-08-29 13:55:00,50.4,50.4,50.39,50.4,2500.0,40.5766,40.5766,40.5686,40.5766,2500.0
2006-08-29 14:00:00,50.38,50.38,50.32,50.38,18200.0,40.5605,40.5605,40.5122,40.5605,18200.0
2006-08-29 14:05:00,50.4,50.51,50.38,50.43,5000.0,40.5766,40.6652,40.5605,40.6008,5000.0
2006-08-29 14:10:00,50.46,50.53,50.46,50.53,5400.0,40.6249,40.6813,40.6249,40.6813,5400.0
2006-08-29 14:15:00,50.53,50.59,50.53,50.55,2400.0,40.6813,40.7296,40.6813,40.6974,2400.0
2006-08-29 14:20:00,50.54,50.54,50.53,50.53,1800.0,40.6893,40.6893,40.6813,40.6813,1800.0
2006-08-29 14:25:00,50.52,50.52,50.45,50.5,5300.0,40.6732,40.6732,40.6169,40.6571,5300.0
2006-08-29 14:30:00,50.51,50.55,50.51,50.55,3100.0,40.6652,40.6974,40.6652,40.6974,3100.0
2006-08-29 14:35:00,50.54,50.6,50.54,50.6,2700.0,40.6893,40.7376,40.6893,40.7376,2700.0
2006-08-29 14:40:00,50.58,50.62,50.57,50.6,14000.0,40.7215,40.7537,40.7135,40.7376,14000.0
2006-08-29 14:45:00,50.56,50.56,50.56,50.56,200.0,40.7054,40.7054,40.7054,40.7054,200.0
2006-08-29 14:50:00,50.57,50.6,50.55,50.58,15200.0,40.7135,40.7376,40.6974,40.7215,15200.0
2006-08-29 14:55:00,50.52,50.58,50.52,50.56,4200.0,40.6732,40.7215,40.6732,40.7054,4200.0
2006-08-29 15:00:00,50.57,50.6,50.53,50.56,5000.0,40.7135,40.7376,40.6813,40.7054,5000.0
2006-08-29 15:05:00,50.58,50.58,50.55,50.56,2000.0,40.7215,40.7215,40.6974,40.7054,2000.0
2006-08-29 15:10:00,50.55,50.57,50.53,50.56,22700.0,40.6974,40.7135,40.6813,40.7054,22700.0
2006-08-29 15:15:00,50.55,50.62,50.53,50.59,9100.0,40.6974,40.7537,40.6813,40.7296,9100.0
2006-08-29 15:20:00,50.64,50.7,50.62,50.7,2200.0,40.7698,40.8181,40.7537,40.8181,2200.0
2006-08-29 15:25:00,50.66,50.71,50.66,50.68,17900.0,40.7859,40.8262,40.7859,40.802,17900.0
2006-08-29 15:30:00,50.68,50.75,50.68,50.75,4800.0,40.802,40.8584,40.802,40.8584,4800.0
2006-08-29 15:35:00,50.73,50.77,50.72,50.72,19800.0,40.8423,40.8745,40.8342,40.8342,19800.0
2006-08-29 15:40:00,50.78,50.78,50.72,50.75,6100.0,40.8825,40.8825,40.8342,40.8584,6100.0
2006-08-29 15:45:00,50.75,50.78,50.73,50.76,11300.0,40.8584,40.8825,40.8423,40.8664,11300.0
2006-08-29 15:50:00,50.77,50.79,50.74,50.79,3800.0,40.8745,40.8906,40.8503,40.8906,3800.0
2006-08-29 15:55:00,50.76,50.78,50.74,50.75,7400.0,40.8664,40.8825,40.8503,40.8584,7400.0
2006-08-29 16:00:00,50.72,50.78,50.72,50.78,800.0,40.8342,40.8825,40.8342,40.8825,800.0
2006-08-29 16:05:00,50.78,50.78,50.78,50.78,0.0,40.8825,40.8825,40.8825,40.8825,0.0
2006-08-29 16:10:00,50.78,50.78,50.78,50.78,0.0,40.8825,40.8825,40.8825,40.8825,0.0
2006-08-30 09:30:00,50.76,50.83,50.76,50.83,11800.0,40.8664,40.9228,40.8664,40.9228,11800.0
2006-08-30 09:35:00,50.76,50.81,50.76,50.81,2500.0,40.8664,40.9067,40.8664,40.9067,2500.0
2006-08-30 09:40:00,50.78,50.81,50.77,50.8,3300.0,40.8825,40.9067,40.8745,40.8986,3300.0
2006-08-30 09:45:00,50.76,50.78,50.75,50.76,2400.0,40.8664,40.8825,40.8584,40.8664,2400.0
2006-08-30 09:50:00,50.75,50.75,50.69,50.69,28300.0,40.8584,40.8584,40.8101,40.8101,28300.0
2006-08-30 09:55:00,50.71,50.71,50.7,50.7,5100.0,40.8262,40.8262,40.8181,40.8181,5100.0
2006-08-30 10:00:00,50.71,50.74,50.71,50.74,6000.0,40.8262,40.8503,40.8262,40.8503,6000.0
2006-08-30 10:05:00,50.76,50.8,50.74,50.8,8200.0,40.8664,40.8986,40.8503,40.8986,8200.0
2006-08-30 10:10:00,50.8,50.83,50.79,50.79,3100.0,40.8986,40.9228,40.8906,40.8906,3100.0
2006-08-30 10:15:00,50.8,50.82,50.79,50.79,11700.0,40.8986,40.9147,40.8906,40.8906,11700.0
2006-08-30 10:20:00,50.82,50.86,50.82,50.86,300.0,40.9147,40.9469,40.9147,40.9469,300.0
2006-08-30 10:25:00,50.84,50.84,50.81,50.81,2600.0,40.9308,40.9308,40.9067,40.9067,2600.0
2006-08-30 10:30:00,50.81,50.84,50.78,50.78,12800.0,40.9067,40.9308,40.8825,40.8825,12800.0
2006-08-30 10:35:00,50.78,50.88,50.78,50.87,5900.0,40.8825,40.963,40.8825,40.955,5900.0
2006-08-30 10:40:00,50.9,50.92,50.88,50.9,200800.0,40.9792,40.9953,40.963,40.9792,200800.0
2006-08-30 10:45:00,50.91,50.92,50.87,50.87,3600.0,40.9872,40.9953,40.955,40.955,3600.0
2006-08-30 10:50:00,50.89,50.9,50.88,50.88,5500.0,40.9711,40.9792,40.963,40.963,5500.0
2006-08-30 10:55:00,50.88,50.88,50.85,50.88,59800.0,40.963,40.963,40.9389,40.963,59800.0
2006-08-30 11:00:00,50.88,50.89,50.88,50.89,1000.0,40.963,40.9711,40.963,40.9711,1000.0
2006-08-30 11:05:00,50.89,50.9,50.86,50.9,2400.0,40.9711,40.9792,40.9469,40.9792,2400.0
2006-08-30 11:10:00,50.85,50.89,50.85,50.89,44300.0,40.9389,40.9711,40.9389,40.9711,44300.0
2006-08-30 11:15:00,50.88,50.88,50.87,50.87,600.0,40.963,40.963,40.955,40.955,600.0
2006-08-30 11:20:00,50.86,50.9,50.86,50.89,101800.0,40.9469,40.9792,40.9469,40.9711,101800.0
2006-08-30 11:25:00,50.93,50.93,50.9,50.9,1200.0,41.0033,41.0033,40.9792,40.9792,1200.0
2006-08-30 11:30:00,50.92,50.92,50.9,50.9,12900.0,40.9953,40.9953,40.9792,40.9792,12900.0
2006-08-30 11:35:00,50.91,50.91,50.86,50.86,96100.0,40.9872,40.9872,40.9469,40.9469,96100.0
2006-08-30 11:40:00,50.86,50.86,50.86,50.86,0.0,40.9469,40.9469,40.9469,40.9469,0.0
2006-08-30 11:45:00,50.84,50.87,50.78,50.78,68300.0,40.9308,40.955,40.8825,40.8825,68300.0
2006-08-30 11:50:00,50.79,50.8,50.78,50.8,51600.0,40.8906,40.8986,40.8825,40.8986,51600.0
2006-08-30 11:55:00,50.8,50.8,50.79,50.79,50500.0,40.8986,40.8986,40.8906,40.8906,50500.0
2006-08-30 12:00:00,50.83,50.86,50.81,50.86,3400.0,40.9228,40.9469,40.9067,40.9469,3400.0
2006-08-30 12:05:00,50.82,50.85,50.82,50.82,8000.0,40.9147,40.9389,40.9147,40.9147,8000.0
2006-08-30 12:10:00,50.84,50.84,50.81,50.81,3000.0,40.9308,40.9308,40.9067,40.9067,3000.0
2006-08-30 12:15:00,50.8,50.81,50.78,50.81,6200.0,40.8986,40.9067,40.8825,40.9067,6200.0
2006-08-30 12:20:00,50.78,50.81,50.78,50.81,1200.0,40.8825,40.9067,40.8825,40.9067,1200.0
2006-08-30 12:25:00,50.79,50.8,50.79,50.8,800.0,40.8906,40.8986,40.8906,40.8986,800.0
2006-08-30 12:30:00,50.81,50.84,50.81,50.82,2300.0,40.9067,40.9308,40.9067,40.9147,2300.0
2006-08-30 12:35:00,50.82,50.85,50.81,50.85,12000.0,40.9147,40.9389,40.9067,40.9389,12000.0
2006-08-30 12:40:00,50.85,50.86,50.83,50.86,1700.0,40.9389,40.9469,40.9228,40.9469,1700.0
2006-08-30 12:45:00,50.86,50.86,50.86,50.86,400.0,40.9469,40.9469,40.9469,40.9469,400.0
2006-08-30 12:50:00,50.85,50.86,50.81,50.86,4700.0,40.9389,40.9469,40.9067,40.9469,4700.0
2006-08-30 12:55:00,50.86,50.89,50.86,50.89,700.0,40.9469,40.9711,40.9469,40.9711,700.0
2006-08-30 13:00:00,50.87,50.87,50.85,50.85,800.0,40.955,40.955,40.9389,40.9389,800.0
2006-08-30 13:05:00,50.85,50.88,50.82,50.88,2200.0,40.9389,40.963,40.9147,40.963,2200.0
2006-08-30 13:10:00,50.87,50.9,50.85,50.85,8100.0,40.955,40.9792,40.9389,40.9389,8100.0
2006-08-30 13:15:00,50.86,50.87,50.83,50.84,26700.0,40.9469,40.955,40.9228,40.9308,26700.0
2006-08-30 13:20:00,50.84,50.89,50.84,50.88,7700.0,40.9308,40.9711,40.9308,40.963,7700.0
2006-08-30 13:25:00,50.88,50.9,50.84,50.86,6100.0,40.963,40.9792,40.9308,40.9469,6100.0
2006-08-30 13:30:00,50.84,50.93,50.83,50.93,37200.0,40.9308,41.0033,40.9228,41.0033,37200.0
2006-08-30 13:35:00,50.93,50.93,50.89,50.92,2100.0,41.0033,41.0033,40.9711,40.9953,2100.0
2006-08-30 13:40:00,50.87,50.9,50.85,50.89,55700.0,40.955,40.9792,40.9389,40.9711,55700.0
2006-08-30 13:45:00,50.87,50.9,50.86,50.87,27400.0,40.955,40.9792,40.9469,40.955,27400.0
2006-08-30 13:50:00,50.89,50.89,50.86,50.89,3200.0,40.9711,40.9711,40.9469,40.9711,3200.0
2006-08-30 13:55:00,50.89,50.9,50.87,50.87,6200.0,40.9711,40.9792,40.955,40.955,6200.0
2006-08-30 14:00:00,50.9,50.9,50.84,50.84,500.0,40.9792,40.9792,40.9308,40.9308,500.0
2006-08-30 14:05:00,50.85,50.85,50.84,50.84,2000.0,40.9389,40.9389,40.9308,40.9308,2000.0
2006-08-30 14:10:00,50.84,50.87,50.84,50.86,5800.0,40.9308,40.955,40.9308,40.9469,5800.0
2006-08-30 14:15:00,50.9,50.9,50.88,50.89,5000.0,40.9792,40.9792,40.963,40.9711,5000.0
2006-08-30 14:20:00,50.9,50.9,50.88,50.89,7300.0,40.9792,40.9792,40.963,40.9711,7300.0
2006-08-30 14:25:00,50.89,50.9,50.89,50.9,400.0,40.9711,40.9792,40.9711,40.9792,400.0
2006-08-30 14:30:00,50.9,50.9,50.84,50.84,6600.0,40.9792,40.9792,40.9308,40.9308,6600.0
2006-08-30 14:35:00,50.86,50.86,50.79,50.82,2800.0,40.9469,40.9469,40.8906,40.9147,2800.0
2006-08-30 14:40:00,50.84,50.85,50.78,50.78,53800.0,40.9308,40.9389,40.8825,40.8825,53800.0
2006-08-30 14:45:00,50.81,50.83,50.77,50.83,22400.0,40.9067,40.9228,40.8745,40.9228,22400.0
2006-08-30 14:50:00,50.76,50.85,50.76,50.82,25700.0,40.8664,40.9389,40.8664,40.9147,25700.0
2006-08-30 14:55:00,50.8,50.84,50.8,50.82,600.0,40.8986,40.9308,40.8986,40.9147,600.0
2006-08-30 15:00:00,50.86,50.88,50.83,50.85,91600.0,40.9469,40.963,40.9228,40.9389,91600.0
2006-08-30 15:05:00,50.9,50.9,50.9,50.9,2300.0,40.9792,40.9792,40.9792,40.9792,2300.0
2006-08-30 15:10:00,50.9,50.9,50.87,50.88,5100.0,40.9792,40.9792,40.955,40.963,5100.0
2006-08-30 15:15:00,50.88,50.9,50.88,50.89,31800.0,40.963,40.9792,40.963,40.9711,31800.0
2006-08-30 15:20:00,50.88,50.9,50.88,50.9,27300.0,40.963,40.9792,40.963,40.9792,27300.0
2006-08-30 15:25:00,50.9,50.94,50.9,50.91,17500.0,40.9792,41.0114,40.9792,40.9872,17500.0
2006-08-30 15:30:00,50.92,50.93,50.9,50.91,12300.0,40.9953,41.0033,40.9792,40.9872,12300.0
2006-08-30 15:35:00,50.91,50.91,50.89,50.89,3600.0,40.9872,40.9872,40.9711,40.9711,3600.0
2006-08-30 15:40:00,50.91,50.92,50.88,50.92,3000.0,40.9872,40.9953,40.963,40.9953,3000.0
2006-08-30 15:45:00,50.86,50.91,50.86,50.9,25200.0,40.9469,40.9872,40.9469,40.9792,25200.0
2006-08-30 15:50:00,50.9,50.93,50.89,50.91,17900.0,40.9792,41.0033,40.9711,40.9872,17900.0
2006-08-30 15:55:00,50.91,50.93,50.86,50.9,45000.0,40.9872,41.0033,40.9469,40.9792,45000.0
2006-08-30 16:00:00,50.83,50.83,50.83,50.83,900.0,40.9228,40.9228,40.9228,40.9228,900.0
2006-08-30 16:05:00,50.85,50.85,50.85,50.85,1000.0,40.9389,40.9389,40.9389,40.9389,1000.0
2006-08-30 16:10:00,50.85,50.85,50.85,50.85,0.0,40.9389,40.9389,40.9389,40.9389,0.0
2006-08-31 09:30:00,50.93,51.0,50.83,50.83,30700.0,41.0033,41.0597,40.9228,40.9228,30700.0
2006-08-31 09:35:00,50.83,50.96,50.83,50.93,18100.0,40.9228,41.0275,40.9228,41.0033,18100.0
2006-08-31 09:40:00,50.95,50.98,50.9,50.9,52400.0,41.0194,41.0436,40.9792,40.9792,52400.0
2006-08-31 09:45:00,50.9,50.91,50.88,50.9,57300.0,40.9792,40.9872,40.963,40.9792,57300.0
2006-08-31 09:50:00,50.92,50.93,50.9,50.9,17300.0,40.9953,41.0033,40.9792,40.9792,17300.0
2006-08-31 09:55:00,50.87,50.91,50.87,50.91,400.0,40.955,40.9872,40.955,40.9872,400.0
2006-08-31 10:00:00,50.91,50.98,50.91,50.98,21600.0,40.9872,41.0436,40.9872,41.0436,21600.0
2006-08-31 10:05:00,50.96,51.0,50.95,50.95,2100.0,41.0275,41.0597,41.0194,41.0194,2100.0
2006-08-31 10:10:00,50.96,50.96,50.9,50.9,17900.0,41.0275,41.0275,40.9792,40.9792,17900.0
2006-08-31 10:15:00,50.9,50.93,50.87,50.9,3700.0,40.9792,41.0033,40.955,40.9792,3700.0
2006-08-31 10:20:00,50.89,50.94,50.88,50.88,2600.0,40.9711,41.0114,40.963,40.963,2600.0
2006-08-31 10:25:00,50.93,50.93,50.88,50.92,2000.0,41.0033,41.0033,40.963,40.9953,2000.0
2006-08-31 10:30:00,50.9,50.9,50.83,50.85,4000.0,40.9792,40.9792,40.9228,40.9389,4000.0
2006-08-31 10:35:00,50.84,50.86,50.84,50.86,1200.0,40.9308,40.9469,40.9308,40.9469,1200.0
2006-08-31 10:40:00,50.86,50.86,50.82,50.83,2300.0,40.9469,40.9469,40.9147,40.9228,2300.0
2006-08-31 10:45:00,50.83,50.83,50.83,50.83,0.0,40.9228,40.9228,40.9228,40.9228,0.0
2006-08-31 10:50:00,50.82,50.92,50.82,50.9,67900.0,40.9147,40.9953,40.9147,40.9792,67900.0
2006-08-31 10:55:00,50.91,50.92,50.88,50.9,49100.0,40.9872,40.9953,40.963,40.9792,49100.0
2006-08-31 11:00:00,50.89,50.94,50.89,50.94,2600.0,40.9711,41.0114,40.9711,41.0114,2600.0
2006-08-31 11:05:00,50.93,50.93,50.91,50.91,1800.0,41.0033,41.0033,40.9872,40.9872,1800.0
2006-08-31 11:10:00,50.88,50.9,50.88,50.9,600.0,40.963,40.9792,40.963,40.9792,600.0
2006-08-31 11:15:00,50.9,50.9,50.89,50.89,1000.0,40.9792,40.9792,40.9711,40.9711,1000.0
2006-08-31 11:20:00,50.85,50.89,50.85,50.89,1000.0,40.9389,40.9711,40.9389,40.9711,1000.0
2006-08-31 11:25:00,50.85,50.85,50.83,50.83,400.0,40.9389,40.9389,40.9228,40.9228,400.0
2006-08-31 11:30:00,50.82,50.87,50.82,50.87,1300.0,40.9147,40.955,40.9147,40.955,1300.0
2006-08-31 11:35:00,50.87,50.87,50.85,50.85,18100.0,40.955,40.955,40.9389,40.9389,18100.0
2006-08-31 11:40:00,50.81,50.84,50.81,50.84,900.0,40.9067,40.9308,40.9067,40.9308,900.0
2006-08-31 11:45:00,50.8,50.81,50.8,50.81,3500.0,40.8986,40.9067,40.8986,40.9067,3500.0
2006-08-31 11:50:00,50.82,50.85,50.82,50.85,3000.0,40.9147,40.9389,40.9147,40.9389,3000.0
2006-08-31 11:55:00,50.85,50.85,50.82,50.85,3300.0,40.9389,40.9389,40.9147,40.9389,3300.0
2006-08-31 12:00:00,50.85,50.88,50.82,50.88,4800.0,40.9389,40.963,40.9147,40.963,4800.0
2006-08-31 12:05:00,50.85,50.89,50.85,50.87,60200.0,40.9389,40.9711,40.9389,40.955,60200.0
2006-08-31 12:10:00,50.86,50.88,50.83,50.83,30600.0,40.9469,40.963,40.9228,40.9228,30600.0
2006-08-31 12:15:00,50.84,50.86,50.84,50.84,43000.0,40.9308,40.9469,40.9308,40.9308,43000.0
2006-08-31 12:20:00,50.82,50.85,50.8,50.82,16100.0,40.9147,40.9389,40.8986,40.9147,16100.0
2006-08-31 12:25:00,50.85,50.86,50.82,50.83,58900.0,40.9389,40.9469,40.9147,40.9228,58900.0
2006-08-31 12:30:00,50.86,50.86,50.82,50.82,8200.0,40.9469,40.9469,40.9147,40.9147,8200.0
2006-08-31 12:35:00,50.83,50.86,50.82,50.82,9300.0,40.9228,40.9469,40.9147,40.9147,9300.0
2006-08-31 12:40:00,50.86,50.88,50.86,50.88,700.0,40.9469,40.963,40.9469,40.963,700.0
2006-08-31 12:45:00,50.85,50.88,50.85,50.88,2400.0,40.9389,40.963,40.9389,40.963,2400.0
2006-08-31 12:50:00,50.9,50.9,50.9,50.9,400.0,40.9792,40.9792,40.9792,40.9792,400.0
2006-08-31 12:55:00,50.86,50.89,50.86,50.86,1200.0,40.9469,40.9711,40.9469,40.9469,1200.0
2006-08-31 13:00:00,50.88,50.88,50.88,50.88,300.0,40.963,40.963,40.963,40.963,300.0
2006-08-31 13:05:00,50.87,50.87,50.87,50.87,100.0,40.955,40.955,40.955,40.955,100.0
2006-08-31 13:10:00,50.84,50.86,50.84,50.86,1200.0,40.9308,40.9469,40.9308,40.9469,1200.0
2006-08-31 13:15:00,50.86,50.86,50.86,50.86,1700.0,40.9469,40.9469,40.9469,40.9469,1700.0
2006-08-31 13:20:00,50.86,50.87,50.84,50.87,600.0,40.9469,40.955,40.9308,40.955,600.0
2006-08-31 13:25:00,50.87,50.87,50.87,50.87,700.0,40.955,40.955,40.955,40.955,700.0
2006-08-31 13:30:00,50.85,50.88,50.85,50.87,1000.0,40.9389,40.963,40.9389,40.955,1000.0
2006-08-31 13:35:00,50.87,50.88,50.86,50.86,2000.0,40.955,40.963,40.9469,40.9469,2000.0
2006-08-31 13:40:00,50.89,50.89,50.88,50.88,800.0,40.9711,40.9711,40.963,40.963,800.0
2006-08-31 13:45:00,50.84,50.86,50.84,50.86,300.0,40.9308,40.9469,40.9308,40.9469,300.0
2006-08-31 13:50:00,50.85,50.86,50.85,50.86,2800.0,40.9389,40.9469,40.9389,40.9469,2800.0
2006-08-31 13:55:00,50.84,50.87,50.84,50.87,49500.0,40.9308,40.955,40.9308,40.955,49500.0
2006-08-31 14:00:00,50.85,50.88,50.84,50.84,5000.0,40.9389,40.963,40.9308,40.9308,5000.0
2006-08-31 14:05:00,50.85,50.86,50.85,50.85,11300.0,40.9389,40.9469,40.9389,40.9389,11300.0
2006-08-31 14:10:00,50.85,50.85,50.85,50.85,10400.0,40.9389,40.9389,40.9389,40.9389,10400.0
2006-08-31 14:15:00,50.85,50.89,50.85,50.89,4600.0,40.9389,40.9711,40.9389,40.9711,4600.0
2006-08-31 14:20:00,50.88,50.9,50.88,50.9,18800.0,40.963,40.9792,40.963,40.9792,18800.0
2006-08-31 14:25:00,50.9,50.94,50.9,50.9,36500.0,40.9792,41.0114,40.9792,40.9792,36500.0
2006-08-31 14:30:00,50.9,50.92,50.9,50.92,20100.0,40.9792,40.9953,40.9792,40.9953,20100.0
2006-08-31 14:35:00,50.89,50.92,50.88,50.92,15100.0,40.9711,40.9953,40.963,40.9953,15100.0
2006-08-31 14:40:00,50.9,50.94,50.9,50.94,6700.0,40.9792,41.0114,40.9792,41.0114,6700.0
2006-08-31 14:45:00,50.95,50.95,50.92,50.95,64700.0,41.0194,41.0194,40.9953,41.0194,64700.0
2006-08-31 14:50:00,50.95,50.98,50.93,50.98,10100.0,41.0194,41.0436,41.0033,41.0436,10100.0
2006-08-31 14:55:00,50.99,50.99,50.99,50.99,14600.0,41.0516,41.0516,41.0516,41.0516,14600.0
2006-08-31 15:00:00,50.99,50.99,50.98,50.98,600.0,41.0516,41.0516,41.0436,41.0436,600.0
2006-08-31 15:05:00,50.95,50.96,50.93,50.96,13300.0,41.0194,41.0275,41.0033,41.0275,13300.0
2006-08-31 15:10:00,50.94,50.97,50.94,50.97,3500.0,41.0114,41.0355,41.0114,41.0355,3500.0
2006-08-31 15:15:00,50.97,51.02,50.97,51.02,26700.0,41.0355,41.0758,41.0355,41.0758,26700.0
2006-08-31 15:20:00,51.01,51.02,51.01,51.02,2700.0,41.0677,41.0758,41.0677,41.0758,2700.0
2006-08-31 15:25:00,51.01,51.02,50.98,51.01,24500.0,41.0677,41.0758,41.0436,41.0677,24500.0
2006-08-31 15:30:00,50.98,51.01,50.95,50.99,9500.0,41.0436,41.0677,41.0194,41.0516,9500.0
2006-08-31 15:35:00,50.99,51.0,50.99,51.0,4000.0,41.0516,41.0597,41.0516,41.0597,4000.0
2006-08-31 15:40:00,50.97,50.98,50.95,50.96,12500.0,41.0355,41.0436,41.0194,41.0275,12500.0
2006-08-31 15:45:00,50.99,51.0,50.96,50.97,63600.0,41.0516,41.0597,41.0275,41.0355,63600.0
2006-08-31 15:50:00,50.98,50.98,50.95,50.95,56700.0,41.0436,41.0436,41.0194,41.0194,56700.0
2006-08-31 15:55:00,50.95,50.98,50.94,50.94,60900.0,41.0194,41.0436,41.0114,41.0114,60900.0
2006-08-31 16:00:00,50.9,50.9,50.9,50.9,1500.0,40.9792,40.9792,40.9792,40.9792,1500.0
2006-08-31 16:05:00,50.9,50.9,50.9,50.9,0.0,40.9792,40.9792,40.9792,40.9792,0.0
2006-08-31 16:10:00,50.9,50.9,50.9,50.9,0.0,40.9792,40.9792,40.9792,40.9792,0.0
2006-09-01 09:30:00,51.12,51.13,51.12,51.13,2000.0,41.1563,41.1643,41.1563,41.1643,2000.0
2006-09-01 09:35:00,51.15,51.22,51.13,51.16,21200.0,41.1804,41.2368,41.1643,41.1885,21200.0
2006-09-01 09:40:00,51.16,51.16,51.09,51.12,4200.0,41.1885,41.1885,41.1321,41.1563,4200.0
2006-09-01 09:45:00,51.11,51.13,51.08,51.08,10300.0,41.1482,41.1643,41.1241,41.1241,10300.0
2006-09-01 09:50:00,51.09,51.11,51.03,51.04,10900.0,41.1321,41.1482,41.0838,41.0919,10900.0
2006-09-01 09:55:00,51.08,51.14,51.05,51.14,9200.0,41.1241,41.1724,41.0999,41.1724,9200.0
2006-09-01 10:00:00,51.07,51.1,51.04,51.04,16400.0,41.116,41.1402,41.0919,41.0919,16400.0
2006-09-01 10:05:00,51.02,51.04,51.0,51.0,9600.0,41.0758,41.0919,41.0597,41.0597,9600.0
2006-09-01 10:10:00,50.96,50.98,50.93,50.94,1200.0,41.0275,41.0436,41.0033,41.0114,1200.0
2006-09-01 10:15:00,50.99,50.99,50.94,50.95,1900.0,41.0516,41.0516,41.0114,41.0194,1900.0
2006-09-01 10:20:00,50.95,50.99,50.94,50.94,18400.0,41.0194,41.0516,41.0114,41.0114,18400.0
2006-09-01 10:25:00,50.96,50.99,50.96,50.96,3000.0,41.0275,41.0516,41.0275,41.0275,3000.0
2006-09-01 10:30:00,50.99,51.02,50.99,51.01,20400.0,41.0516,41.0758,41.0516,41.0677,20400.0
2006-09-01 10:35:00,50.99,51.02,50.99,51.01,5100.0,41.0516,41.0758,41.0516,41.0677,5100.0
2006-09-01 10:40:00,51.01,51.01,51.01,51.01,0.0,41.0677,41.0677,41.0677,41.0677,0.0
2006-09-01 10:45:00,51.01,51.05,51.01,51.05,1600.0,41.0677,41.0999,41.0677,41.0999,1600.0
2006-09-01 10:50:00,51.08,51.1,51.04,51.09,10400.0,41.1241,41.1402,41.0919,41.1321,10400.0
2006-09-01 10:55:00,51.08,51.1,51.08,51.08,900.0,41.1241,41.1402,41.1241,41.1241,900.0
2006-09-01 11:00:00,51.06,51.12,51.06,51.11,3500.0,41.108,41.1563,41.108,41.1482,3500.0
2006-09-01 11:05:00,51.09,51.09,51.05,51.06,800.0,41.1321,41.1321,41.0999,41.108,800.0
2006-09-01 11:10:00,51.05,51.09,51.05,51.08,4800.0,41.0999,41.1321,41.0999,41.1241,4800.0
2006-09-01 11:15:00,51.08,51.1,51.05,51.06,6100.0,41.1241,41.1402,41.0999,41.108,6100.0
2006-09-01 11:20:00,51.07,51.1,51.07,51.1,1300.0,41.116,41.1402,41.116,41.1402,1300.0
2006-09-01 11:25:00,51.06,51.11,51.06,51.11,2600.0,41.108,41.1482,41.108,41.1482,2600.0
2006-09-01 11:30:00,51.07,51.11,51.07,51.1,7500.0,41.116,41.1482,41.116,41.1402,7500.0
2006-09-01 11:35:00,51.1,51.11,51.05,51.08,13200.0,41.1402,41.1482,41.0999,41.1241,13200.0
2006-09-01 11:40:00,51.08,51.09,51.05,51.05,4400.0,41.1241,41.1321,41.0999,41.0999,4400.0
2006-09-01 11:45:00,51.1,51.14,51.1,51.14,9100.0,41.1402,41.1724,41.1402,41.1724,9100.0
2006-09-01 11:50:00,51.14,51.14,51.14,51.14,200.0,41.1724,41.1724,41.1724,41.1724,200.0
2006-09-01 11:55:00,51.16,51.17,51.14,51.14,5000.0,41.1885,41.1965,41.1724,41.1724,5000.0
2006-09-01 12:00:00,51.14,51.14,51.12,51.12,5700.0,41.1724,41.1724,41.1563,41.1563,5700.0
2006-09-01 12:05:00,51.15,51.15,51.11,51.14,7100.0,41.1804,41.1804,41.1482,41.1724,7100.0
2006-09-01 12:10:00,51.14,51.14,51.12,51.12,14500.0,41.1724,41.1724,41.1563,41.1563,14500.0
2006-09-01 12:15:00,51.13,51.13,51.13,51.13,2500.0,41.1643,41.1643,41.1643,41.1643,2500.0
2006-09-01 12:20:00,51.15,51.15,51.12,51.14,5900.0,41.1804,41.1804,41.1563,41.1724,5900.0
2006-09-01 12:25:00,51.16,51.16,51.15,51.15,900.0,41.1885,41.1885,41.1804,41.1804,900.0
2006-09-01 12:30:00,51.13,51.2,51.12,51.17,21800.0,41.1643,41.2207,41.1563,41.1965,21800.0
2006-09-01 12:35:00,51.17,51.22,51.17,51.19,5300.0,41.1965,41.2368,41.1965,41.2126,5300.0
2006-09-01 12:40:00,51.17,51.2,51.17,51.2,1200.0,41.1965,41.2207,41.1965,41.2207,1200.0
2006-09-01 12:45:00,51.2,51.22,51.19,51.19,15400.0,41.2207,41.2368,41.2126,41.2126,15400.0
2006-09-01 12:50:00,51.19,51.22,51.19,51.22,800.0,41.2126,41.2368,41.2126,41.2368,800.0
2006-09-01 12:55:00,51.23,51.23,51.19,51.23,9600.0,41.2448,41.2448,41.2126,41.2448,9600.0
2006-09-01 13:00:00,51.24,51.26,51.24,51.25,9800.0,41.2529,41.269,41.2529,41.2609,9800.0
2006-09-01 13:05:00,51.23,51.27,51.23,51.27,4600.0,41.2448,41.277,41.2448,41.277,4600.0
2006-09-01 13:10:00,51.25,51.25,51.25,51.25,34300.0,41.2609,41.2609,41.2609,41.2609,34300.0
2006-09-01 13:15:00,51.25,51.25,51.21,51.23,3200.0,41.2609,41.2609,41.2287,41.2448,3200.0
2006-09-01 13:20:00,51.23,51.23,51.23,51.23,800.0,41.2448,41.2448,41.2448,41.2448,800.0
2006-09-01 13:25:00,51.21,51.24,51.21,51.24,34700.0,41.2287,41.2529,41.2287,41.2529,34700.0
2006-09-01 13:30:00,51.24,51.26,51.22,51.26,5500.0,41.2529,41.269,41.2368,41.269,5500.0
2006-09-01 13:35:00,51.24,51.27,51.24,51.27,400.0,41.2529,41.277,41.2529,41.277,400.0
2006-09-01 13:40:00,51.27,51.27,51.23,51.25,1700.0,41.277,41.277,41.2448,41.2609,1700.0
2006-09-01 13:45:00,51.22,51.24,51.22,51.24,3100.0,41.2368,41.2529,41.2368,41.2529,3100.0
2006-09-01 13:50:00,51.24,51.25,51.22,51.22,5700.0,41.2529,41.2609,41.2368,41.2368,5700.0
2006-09-01 13:55:00,51.23,51.23,51.23,51.23,300.0,41.2448,41.2448,41.2448,41.2448,300.0
2006-09-01 14:00:00,51.22,51.24,51.18,51.18,16500.0,41.2368,41.2529,41.2046,41.2046,16500.0
2006-09-01 14:05:00,51.19,51.21,51.19,51.19,3800.0,41.2126,41.2287,41.2126,41.2126,3800.0
2006-09-01 14:10:00,51.23,51.23,51.23,51.23,38400.0,41.2448,41.2448,41.2448,41.2448,38400.0
2006-09-01 14:15:00,51.19,51.24,51.19,51.2,7200.0,41.2126,41.2529,41.2126,41.2207,7200.0
2006-09-01 14:20:00,51.2,51.23,51.2,51.23,5200.0,41.2207,41.2448,41.2207,41.2448,5200.0
2006-09-01 14:25:00,51.24,51.24,51.24,51.24,2000.0,41.2529,41.2529,41.2529,41.2529,2000.0
2006-09-01 14:30:00,51.21,51.25,51.21,51.24,5800.0,41.2287,41.2609,41.2287,41.2529,5800.0
2006-09-01 14:35:00,51.21,51.21,51.16,51.16,2600.0,41.2287,41.2287,41.1885,41.1885,2600.0
2006-09-01 14:40:00,51.18,51.18,51.15,51.17,2500.0,41.2046,41.2046,41.1804,41.1965,2500.0
2006-09-01 14:45:00,51.19,51.19,51.17,51.17,900.0,41.2126,41.2126,41.1965,41.1965,900.0
2006-09-01 14:50:00,51.21,51.21,51.17,51.19,55500.0,41.2287,41.2287,41.1965,41.2126,55500.0
2006-09-01 14:55:00,51.19,51.2,51.19,51.19,1900.0,41.2126,41.2207,41.2126,41.2126,1900.0
2006-09-01 15:00:00,51.21,51.21,51.16,51.18,2100.0,41.2287,41.2287,41.1885,41.2046,2100.0
2006-09-01 15:05:00,51.2,51.2,51.16,51.19,8100.0,41.2207,41.2207,41.1885,41.2126,8100.0
2006-09-01 15:10:00,51.15,51.2,51.15,51.2,8400.0,41.1804,41.2207,41.1804,41.2207,8400.0
2006-09-01 15:15:00,51.18,51.22,51.17,51.21,3200.0,41.2046,41.2368,41.1965,41.2287,3200.0
2006-09-01 15:20:00,51.19,51.22,51.18,51.21,35300.0,41.2126,41.2368,41.2046,41.2287,35300.0
2006-09-01 15:25:00,51.22,51.23,51.19,51.2,12100.0,41.2368,41.2448,41.2126,41.2207,12100.0
2006-09-01 15:30:00,51.22,51.22,51.18,51.18,1100.0,41.2368,41.2368,41.2046,41.2046,1100.0
2006-09-01 15:35:00,51.17,51.19,51.17,51.19,200.0,41.1965,41.2126,41.1965,41.2126,200.0
2006-09-01 15:40:00,51.16,51.18,51.15,51.15,3600.0,41.1885,41.2046,41.1804,41.1804,3600.0
2006-09-01 15:45:00,51.17,51.2,51.15,51.19,4200.0,41.1965,41.2207,41.1804,41.2126,4200.0
2006-09-01 15:50:00,51.2,51.2,51.15,51.17,1800.0,41.2207,41.2207,41.1804,41.1965,1800.0
2006-09-01 15:55:00,51.15,51.23,51.15,51.23,4000.0,41.1804,41.2448,41.1804,41.2448,4000.0
2006-09-01 16:00:00,51.23,51.23,51.23,51.23,13700.0,41.2448,41.2448,41.2448,41.2448,13700.0
2006-09-01 16:05:00,51.23,51.23,51.23,51.23,20000.0,41.2448,41.2448,41.2448,41.2448,20000.0
2006-09-01 16:10:00,51.23,51.23,51.23,51.23,0.0,41.2448,41.2448,41.2448,41.2448,0.0
2006-09-05 09:30:00,51.24,51.24,51.21,51.21,28600.0,41.2529,41.2529,41.2287,41.2287,28600.0
2006-09-05 09:35:00,51.14,51.2,51.06,51.06,12500.0,41.1724,41.2207,41.108,41.108,12500.0
2006-09-05 09:40:00,51.06,51.12,51.02,51.12,20800.0,41.108,41.1563,41.0758,41.1563,20800.0
2006-09-05 09:45:00,51.13,51.13,51.04,51.06,21500.0,41.1643,41.1643,41.0919,41.108,21500.0
2006-09-05 09:50:00,51.06,51.13,51.06,51.1,19200.0,41.108,41.1643,41.108,41.1402,19200.0
2006-09-05 09:55:00,51.11,51.11,51.05,51.07,16300.0,41.1482,41.1482,41.0999,41.116,16300.0
2006-09-05 10:00:00,51.07,51.16,51.06,51.16,2100.0,41.116,41.1885,41.108,41.1885,2100.0
2006-09-05 10:05:00,51.16,51.16,51.14,51.14,1200.0,41.1885,41.1885,41.1724,41.1724,1200.0
2006-09-05 10:10:00,51.14,51.19,51.14,51.19,14000.0,41.1724,41.2126,41.1724,41.2126,14000.0
2006-09-05 10:15:00,51.16,51.21,51.14,51.16,3000.0,41.1885,41.2287,41.1724,41.1885,3000.0
2006-09-05 10:20:00,51.16,51.2,51.14,51.15,32100.0,41.1885,41.2207,41.1724,41.1804,32100.0
2006-09-05 10:25:00,51.15,51.17,51.15,51.17,12700.0,41.1804,41.1965,41.1804,41.1965,12700.0
2006-09-05 10:30:00,51.13,51.15,51.11,51.14,800.0,41.1643,41.1804,41.1482,41.1724,800.0
2006-09-05 10:35:00,51.11,51.14,51.11,51.11,5700.0,41.1482,41.1724,41.1482,41.1482,5700.0
2006-09-05 10:40:00,51.12,51.12,51.09,51.09,3300.0,41.1563,41.1563,41.1321,41.1321,3300.0
2006-09-05 10:45:00,51.09,51.11,51.05,51.09,21200.0,41.1321,41.1482,41.0999,41.1321,21200.0
2006-09-05 10:50:00,51.05,51.09,51.04,51.09,3700.0,41.0999,41.1321,41.0919,41.1321,3700.0
2006-09-05 10:55:00,51.09,51.1,51.04,51.1,2000.0,41.1321,41.1402,41.0919,41.1402,2000.0
2006-09-05 11:00:00,51.05,51.1,51.04,51.09,5000.0,41.0999,41.1402,41.0919,41.1321,5000.0
2006-09-05 11:05:00,51.11,51.11,51.08,51.11,700.0,41.1482,41.1482,41.1241,41.1482,700.0
2006-09-05 11:10:00,51.11,51.15,51.1,51.15,14000.0,41.1482,41.1804,41.1402,41.1804,14000.0
2006-09-05 11:15:00,51.13,51.15,51.12,51.12,122400.0,41.1643,41.1804,41.1563,41.1563,122400.0
2006-09-05 11:20:00,51.15,51.15,51.12,51.15,30700.0,41.1804,41.1804,41.1563,41.1804,30700.0
2006-09-05 11:25:00,51.16,51.19,51.15,51.17,30900.0,41.1885,41.2126,41.1804,41.1965,30900.0
2006-09-05 11:30:00,51.2,51.24,51.18,51.24,20000.0,41.2207,41.2529,41.2046,41.2529,20000.0
2006-09-05 11:35:00,51.24,51.24,51.2,51.23,25000.0,41.2529,41.2529,41.2207,41.2448,25000.0
2006-09-05 11:40:00,51.21,51.24,51.21,51.24,5900.0,41.2287,41.2529,41.2287,41.2529,5900.0
2006-09-05 11:45:00,51.21,51.31,51.21,51.31,72700.0,41.2287,41.3092,41.2287,41.3092,72700.0
2006-09-05 11:50:00,51.3,51.3,51.26,51.26,44100.0,41.3012,41.3012,41.269,41.269,44100.0
2006-09-05 11:55:00,51.32,51.32,51.3,51.32,38200.0,41.3173,41.3173,41.3012,41.3173,38200.0
2006-09-05 12:00:00,51.33,51.33,51.3,51.3,5800.0,41.3253,41.3253,41.3012,41.3012,5800.0
2006-09-05 12:05:00,51.29,51.3,51.27,51.3,5600.0,41.2931,41.3012,41.277,41.3012,5600.0
2006-09-05 12:10:00,51.3,51.3,51.3,51.3,32200.0,41.3012,41.3012,41.3012,41.3012,32200.0
2006-09-05 12:15:00,51.3,51.3,51.27,51.3,10700.0,41.3012,41.3012,41.277,41.3012,10700.0
2006-09-05 12:20:00,51.27,51.27,51.27,51.27,2300.0,41.277,41.277,41.277,41.277,2300.0
2006-09-05 12:25:00,51.26,51.3,51.26,51.3,2800.0,41.269,41.3012,41.269,41.3012,2800.0
2006-09-05 12:30:00,51.31,51.31,51.31,51.31,51700.0,41.3092,41.3092,41.3092,41.3092,51700.0
2006-09-05 12:35:00,51.31,51.32,51.27,51.27,6600.0,41.3092,41.3173,41.277,41.277,6600.0
2006-09-05 12:40:00,51.28,51.28,51.25,51.25,5300.0,41.2851,41.2851,41.2609,41.2609,5300.0
2006-09-05 12:45:00,51.27,51.28,51.24,51.27,6900.0,41.277,41.2851,41.2529,41.277,6900.0
2006-09-05 12:50:00,51.28,51.29,51.24,51.28,23700.0,41.2851,41.2931,41.2529,41.2851,23700.0
2006-09-05 12:55:00,51.28,51.28,51.24,51.27,9300.0,41.2851,41.2851,41.2529,41.277,9300.0
2006-09-05 13:00:00,51.22,51.27,51.22,51.27,3900.0,41.2368,41.277,41.2368,41.277,3900.0
2006-09-05 13:05:00,51.25,51.25,51.21,51.21,29400.0,41.2609,41.2609,41.2287,41.2287,29400.0
2006-09-05 13:10:00,51.21,51.22,51.21,51.22,2800.0,41.2287,41.2368,41.2287,41.2368,2800.0
2006-09-05 13:15:00,51.22,51.23,51.2,51.22,11500.0,41.2368,41.2448,41.2207,41.2368,11500.0
2006-09-05 13:20:00,51.22,51.26,51.22,51.26,29100.0,41.2368,41.269,41.2368,41.269,29100.0
2006-09-05 13:25:00,51.26,51.26,51.22,51.22,4400.0,41.269,41.269,41.2368,41.2368,4400.0
2006-09-05 13:30:00,51.27,51.27,51.26,51.26,3500.0,41.277,41.277,41.269,41.269,3500.0
2006-09-05 13:35:00,51.22,51.24,51.2,51.21,12600.0,41.2368,41.2529,41.2207,41.2287,12600.0
2006-09-05 13:40:00,51.22,51.22,51.19,51.19,1500.0,41.2368,41.2368,41.2126,41.2126,1500.0
2006-09-05 13:45:00,51.21,51.21,51.19,51.19,8900.0,41.2287,41.2287,41.2126,41.2126,8900.0
2006-09-05 13:50:00,51.18,51.19,51.15,51.19,1700.0,41.2046,41.2126,41.1804,41.2126,1700.0
2006-09-05 13:55:00,51.19,51.2,51.19,51.2,600.0,41.2126,41.2207,41.2126,41.2207,600.0
2006-09-05 14:00:00,51.19,51.21,51.19,51.2,1200.0,41.2126,41.2287,41.2126,41.2207,1200.0
2006-09-05 14:05:00,51.17,51.22,51.17,51.2,5200.0,41.1965,41.2368,41.1965,41.2207,5200.0
2006-09-05 14:10:00,51.24,51.26,51.24,51.26,2800.0,41.2529,41.269,41.2529,41.269,2800.0
2006-09-05 14:15:00,51.3,51.33,51.3,51.3,8000.0,41.3012,41.3253,41.3012,41.3012,8000.0
2006-09-05 14:20:00,51.33,51.33,51.28,51.32,13500.0,41.3253,41.3253,41.2851,41.3173,13500.0
2006-09-05 14:25:00,51.3,51.3,51.3,51.3,400.0,41.3012,41.3012,41.3012,41.3012,400.0
2006-09-05 14:30:00,51.27,51.29,51.25,51.28,10300.0,41.277,41.2931,41.2609,41.2851,10300.0
2006-09-05 14:35:00,51.27,51.29,51.27,51.29,400.0,41.277,41.2931,41.277,41.2931,400.0
2006-09-05 14:40:00,51.26,51.29,51.26,51.29,5400.0,41.269,41.2931,41.269,41.2931,5400.0
2006-09-05 14:45:00,51.3,51.34,51.3,51.34,3900.0,41.3012,41.3334,41.3012,41.3334,3900.0
2006-09-05 14:50:00,51.33,51.35,51.31,51.33,7700.0,41.3253,41.3414,41.3092,41.3253,7700.0
2006-09-05 14:55:00,51.33,51.34,51.32,51.32,9000.0,41.3253,41.3334,41.3173,41.3173,9000.0
2006-09-05 15:00:00,51.31,51.31,51.26,51.26,9300.0,41.3092,41.3092,41.269,41.269,9300.0
2006-09-05 15:05:00,51.28,51.28,51.25,51.26,500.0,41.2851,41.2851,41.2609,41.269,500.0
2006-09-05 15:10:00,51.28,51.28,51.25,51.25,2700.0,41.2851,41.2851,41.2609,41.2609,2700.0
2006-09-05 15:15:00,51.28,51.29,51.25,51.26,800.0,41.2851,41.2931,41.2609,41.269,800.0
2006-09-05 15:20:00,51.25,51.3,51.25,51.27,13800.0,41.2609,41.3012,41.2609,41.277,13800.0
2006-09-05 15:25:00,51.28,51.29,51.26,51.29,5200.0,41.2851,41.2931,41.269,41.2931,5200.0
2006-09-05 15:30:00,51.29,51.31,51.27,51.31,4400.0,41.2931,41.3092,41.277,41.3092,4400.0
2006-09-05 15:35:00,51.3,51.33,51.29,51.33,57400.0,41.3012,41.3253,41.2931,41.3253,57400.0
2006-09-05 15:40:00,51.31,51.31,51.28,51.29,7800.0,41.3092,41.3092,41.2851,41.2931,7800.0
2006-09-05 15:45:00,51.29,51.32,51.29,51.29,3800.0,41.2931,41.3173,41.2931,41.2931,3800.0
2006-09-05 15:50:00,51.32,51.32,51.29,51.29,13100.0,41.3173,41.3173,41.2931,41.2931,13100.0
2006-09-05 15:55:00,51.31,51.33,51.3,51.31,23400.0,41.3092,41.3253,41.3012,41.3092,23400.0
2006-09-05 16:00:00,51.32,51.32,51.32,51.32,6600.0,41.3173,41.3173,41.3173,41.3173,6600.0
2006-09-05 16:05:00,51.33,51.33,51.33,51.33,100.0,41.3253,41.3253,41.3253,41.3253,100.0
2006-09-05 16:10:00,51.33,51.33,51.33,51.33,100.0,41.3253,41.3253,41.3253,41.3253,100.0
2006-09-06 09:30:00,50.95,51.07,50.95,51.05,25600.0,41.0194,41.116,41.0194,41.0999,25600.0
2006-09-06 09:35:00,51.05,51.08,51.0,51.04,34100.0,41.0999,41.1241,41.0597,41.0919,34100.0
2006-09-06 09:40:00,51.04,51.04,51.0,51.02,2900.0,41.0919,41.0919,41.0597,41.0758,2900.0
2006-09-06 09:45:00,51.02,51.02,50.94,50.97,26400.0,41.0758,41.0758,41.0114,41.0355,26400.0
2006-09-06 09:50:00,50.97,50.98,50.93,50.93,19000.0,41.0355,41.0436,41.0033,41.0033,19000.0
2006-09-06 09:55:00,50.95,50.95,50.92,50.92,4800.0,41.0194,41.0194,40.9953,40.9953,4800.0
2006-09-06 10:00:00,50.96,51.02,50.96,50.96,10900.0,41.0275,41.0758,41.0275,41.0275,10900.0
2006-09-06 10:05:00,50.96,51.04,50.96,51.03,56700.0,41.0275,41.0919,41.0275,41.0838,56700.0
2006-09-06 10:10:00,51.03,51.05,50.99,51.02,21300.0,41.0838,41.0999,41.0516,41.0758,21300.0
2006-09-06 10:15:00,51.0,51.02,50.99,51.01,5900.0,41.0597,41.0758,41.0516,41.0677,5900.0
2006-09-06 10:20:00,51.01,51.04,50.99,51.0,6200.0,41.0677,41.0919,41.0516,41.0597,6200.0
2006-09-06 10:25:00,51.03,51.03,50.99,51.0,5100.0,41.0838,41.0838,41.0516,41.0597,5100.0
2006-09-06 10:30:00,51.01,51.01,50.91,50.95,14800.0,41.0677,41.0677,40.9872,41.0194,14800.0
2006-09-06 10:35:00,50.95,50.97,50.93,50.97,35000.0,41.0194,41.0355,41.0033,41.0355,35000.0
2006-09-06 10:40:00,50.94,50.97,50.94,50.95,6000.0,41.0114,41.0355,41.0114,41.0194,6000.0
2006-09-06 10:45:00,50.95,50.95,50.87,50.87,3800.0,41.0194,41.0194,40.955,40.955,3800.0
2006-09-06 10:50:00,50.87,50.94,50.87,50.93,5800.0,40.955,41.0114,40.955,41.0033,5800.0
2006-09-06 10:55:00,50.93,50.95,50.91,50.93,61600.0,41.0033,41.0194,40.9872,41.0033,61600.0
2006-09-06 11:00:00,50.91,50.97,50.91,50.96,7200.0,40.9872,41.0355,40.9872,41.0275,7200.0
2006-09-06 11:05:00,50.99,50.99,50.94,50.94,8700.0,41.0516,41.0516,41.0114,41.0114,8700.0
2006-09-06 11:10:00,50.93,50.97,50.92,50.93,11600.0,41.0033,41.0355,40.9953,41.0033,11600.0
2006-09-06 11:15:00,50.93,50.93,50.91,50.92,9900.0,41.0033,41.0033,40.9872,40.9953,9900.0
2006-09-06 11:20:00,50.92,50.92,50.9,50.91,21100.0,40.9953,40.9953,40.9792,40.9872,21100.0
2006-09-06 11:25:00,50.91,50.91,50.9,50.91,14600.0,40.9872,40.9872,40.9792,40.9872,14600.0
2006-09-06 11:30:00,50.92,50.93,50.89,50.89,4700.0,40.9953,41.0033,40.9711,40.9711,4700.0
2006-09-06 11:35:00,50.9,50.9,50.86,50.86,3800.0,40.9792,40.9792,40.9469,40.9469,3800.0
2006-09-06 11:40:00,50.86,50.86,50.83,50.85,27700.0,40.9469,40.9469,40.9228,40.9389,27700.0
2006-09-06 11:45:00,50.85,50.89,50.81,50.84,8900.0,40.9389,40.9711,40.9067,40.9308,8900.0
2006-09-06 11:50:00,50.84,50.86,50.83,50.83,13800.0,40.9308,40.9469,40.9228,40.9228,13800.0
2006-09-06 11:55:00,50.85,50.85,50.83,50.84,5400.0,40.9389,40.9389,40.9228,40.9308,5400.0
2006-09-06 12:00:00,50.84,50.86,50.81,50.85,16300.0,40.9308,40.9469,40.9067,40.9389,16300.0
2006-09-06 12:05:00,50.85,50.87,50.82,50.87,7300.0,40.9389,40.955,40.9147,40.955,7300.0
2006-09-06 12:10:00,50.87,50.87,50.83,50.86,30400.0,40.955,40.955,40.9228,40.9469,30400.0
2006-09-06 12:15:00,50.83,50.85,50.83,50.85,9800.0,40.9228,40.9389,40.9228,40.9389,9800.0
2006-09-06 12:20:00,50.85,50.85,50.8,50.84,4500.0,40.9389,40.9389,40.8986,40.9308,4500.0
2006-09-06 12:25:00,50.81,50.84,50.81,50.82,4600.0,40.9067,40.9308,40.9067,40.9147,4600.0
2006-09-06 12:30:00,50.81,50.81,50.8,50.81,2700.0,40.9067,40.9067,40.8986,40.9067,2700.0
2006-09-06 12:35:00,50.84,50.85,50.84,50.85,3500.0,40.9308,40.9389,40.9308,40.9389,3500.0
2006-09-06 12:40:00,50.85,50.85,50.81,50.82,4300.0,40.9389,40.9389,40.9067,40.9147,4300.0
2006-09-06 12:45:00,50.84,50.87,50.82,50.87,33600.0,40.9308,40.955,40.9147,40.955,33600.0
2006-09-06 12:50:00,50.87,50.89,50.84,50.89,3900.0,40.955,40.9711,40.9308,40.9711,3900.0
2006-09-06 12:55:00,50.89,50.89,50.86,50.89,3200.0,40.9711,40.9711,40.9469,40.9711,3200.0
2006-09-06 13:00:00,50.89,50.89,50.83,50.86,2600.0,40.9711,40.9711,40.9228,40.9469,2600.0
2006-09-06 13:05:00,50.86,50.86,50.82,50.82,5300.0,40.9469,40.9469,40.9147,40.9147,5300.0
2006-09-06 13:10:00,50.82,50.85,50.81,50.85,7300.0,40.9147,40.9389,40.9067,40.9389,7300.0
2006-09-06 13:15:00,50.82,50.86,50.82,50.86,5400.0,40.9147,40.9469,40.9147,40.9469,5400.0
2006-09-06 13:20:00,50.86,50.88,50.84,50.87,4900.0,40.9469,40.963,40.9308,40.955,4900.0
2006-09-06 13:25:00,50.84,50.93,50.84,50.93,4600.0,40.9308,41.0033,40.9308,41.0033,4600.0
2006-09-06 13:30:00,50.93,50.94,50.89,50.92,3600.0,41.0033,41.0114,40.9711,40.9953,3600.0
2006-09-06 13:35:00,50.92,50.92,50.88,50.91,4300.0,40.9953,40.9953,40.963,40.9872,4300.0
2006-09-06 13:40:00,50.91,50.94,50.9,50.94,2700.0,40.9872,41.0114,40.9792,41.0114,2700.0
2006-09-06 13:45:00,50.9,50.94,50.9,50.92,2900.0,40.9792,41.0114,40.9792,40.9953,2900.0
2006-09-06 13:50:00,50.92,50.94,50.89,50.91,11000.0,40.9953,41.0114,40.9711,40.9872,11000.0
2006-09-06 13:55:00,50.89,50.92,50.87,50.88,7600.0,40.9711,40.9953,40.955,40.963,7600.0
2006-09-06 14:00:00,50.9,50.92,50.87,50.92,7300.0,40.9792,40.9953,40.955,40.9953,7300.0
2006-09-06 14:05:00,50.88,50.9,50.87,50.9,5700.0,40.963,40.9792,40.955,40.9792,5700.0
2006-09-06 14:10:00,50.9,50.9,50.79,50.81,5000.0,40.9792,40.9792,40.8906,40.9067,5000.0
2006-09-06 14:15:00,50.82,50.83,50.79,50.8,20200.0,40.9147,40.9228,40.8906,40.8986,20200.0
2006-09-06 14:20:00,50.79,50.85,50.77,50.83,12800.0,40.8906,40.9389,40.8745,40.9228,12800.0
2006-09-06 14:25:00,50.83,50.89,50.83,50.84,3500.0,40.9228,40.9711,40.9228,40.9308,3500.0
2006-09-06 14:30:00,50.85,50.85,50.82,50.85,5800.0,40.9389,40.9389,40.9147,40.9389,5800.0
2006-09-06 14:35:00,50.85,50.85,50.82,50.82,4600.0,40.9389,40.9389,40.9147,40.9147,4600.0
2006-09-06 14:40:00,50.81,50.81,50.77,50.78,5300.0,40.9067,40.9067,40.8745,40.8825,5300.0
2006-09-06 14:45:00,50.78,50.81,50.78,50.8,3400.0,40.8825,40.9067,40.8825,40.8986,3400.0
2006-09-06 14:50:00,50.8,50.8,50.76,50.76,4500.0,40.8986,40.8986,40.8664,40.8664,4500.0
2006-09-06 14:55:00,50.76,50.76,50.69,50.72,5600.0,40.8664,40.8664,40.8101,40.8342,5600.0
2006-09-06 15:00:00,50.72,50.72,50.67,50.68,7600.0,40.8342,40.8342,40.794,40.802,7600.0
2006-09-06 15:05:00,50.66,50.73,50.65,50.72,18000.0,40.7859,40.8423,40.7779,40.8342,18000.0
2006-09-06 15:10:00,50.71,50.73,50.68,50.71,7600.0,40.8262,40.8423,40.802,40.8262,7600.0
2006-09-06 15:15:00,50.73,50.76,50.72,50.72,5200.0,40.8423,40.8664,40.8342,40.8342,5200.0
2006-09-06 15:20:00,50.7,50.73,50.7,50.73,8200.0,40.8181,40.8423,40.8181,40.8423,8200.0
2006-09-06 15:25:00,50.72,50.74,50.69,50.7,7100.0,40.8342,40.8503,40.8101,40.8181,7100.0
2006-09-06 15:30:00,50.7,50.72,50.67,50.68,11200.0,40.8181,40.8342,40.794,40.802,11200.0
2006-09-06 15:35:00,50.68,50.71,50.66,50.68,4500.0,40.802,40.8262,40.7859,40.802,4500.0
2006-09-06 15:40:00,50.65,50.71,50.65,50.7,9900.0,40.7779,40.8262,40.7779,40.8181,9900.0
2006-09-06 15:45:00,50.68,50.75,50.68,50.75,12000.0,40.802,40.8584,40.802,40.8584,12000.0
2006-09-06 15:50:00,50.76,50.76,50.68,50.69,15900.0,40.8664,40.8664,40.802,40.8101,15900.0
2006-09-06 15:55:00,50.71,50.71,50.66,50.71,72700.0,40.8262,40.8262,40.7859,40.8262,72700.0
2006-09-06 16:00:00,50.71,50.71,50.71,50.71,5000.0,40.8262,40.8262,40.8262,40.8262,5000.0
2006-09-06 16:05:00,50.68,50.68,50.68,50.68,1200.0,40.802,40.802,40.802,40.802,1200.0
2006-09-06 16:10:00,50.76,50.8,50.71,50.8,1200.0,40.8664,40.8986,40.8262,40.8986,1200.0
2006-09-07 09:30:00,50.53,50.53,50.53,50.53,500.0,40.6813,40.6813,40.6813,40.6813,500.0
2006-09-07 09:35:00,50.49,50.55,50.48,50.48,31800.0,40.6491,40.6974,40.641,40.641,31800.0
2006-09-07 09:40:00,50.48,50.51,50.44,50.44,6000.0,40.641,40.6652,40.6088,40.6088,6000.0
2006-09-07 09:45:00,50.45,50.48,50.44,50.48,3800.0,40.6169,40.641,40.6088,40.641,3800.0
2006-09-07 09:50:00,50.47,50.47,50.44,50.44,500.0,40.633,40.633,40.6088,40.6088,500.0
2006-09-07 09:55:00,50.43,50.43,50.42,50.42,4500.0,40.6008,40.6008,40.5927,40.5927,4500.0
2006-09-07 10:00:00,50.43,50.44,50.38,50.38,4100.0,40.6008,40.6088,40.5605,40.5605,4100.0
2006-09-07 10:05:00,50.36,50.38,50.33,50.34,36200.0,40.5444,40.5605,40.5202,40.5283,36200.0
2006-09-07 10:10:00,50.37,50.37,50.33,50.33,3100.0,40.5525,40.5525,40.5202,40.5202,3100.0
2006-09-07 10:15:00,50.34,50.34,50.3,50.32,4600.0,40.5283,40.5283,40.4961,40.5122,4600.0
2006-09-07 10:20:00,50.29,50.37,50.29,50.36,3400.0,40.488,40.5525,40.488,40.5444,3400.0
2006-09-07 10:25:00,50.35,50.36,50.3,50.36,2300.0,40.5364,40.5444,40.4961,40.5444,2300.0
2006-09-07 10:30:00,50.32,50.42,50.32,50.41,6300.0,40.5122,40.5927,40.5122,40.5847,6300.0
2006-09-07 10:35:00,50.41,50.41,50.4,50.41,1500.0,40.5847,40.5847,40.5766,40.5847,1500.0
2006-09-07 10:40:00,50.39,50.39,50.38,50.38,4200.0,40.5686,40.5686,40.5605,40.5605,4200.0
2006-09-07 10:45:00,50.34,50.38,50.3,50.31,8900.0,40.5283,40.5605,40.4961,40.5041,8900.0
2006-09-07 10:50:00,50.29,50.36,50.29,50.36,1200.0,40.488,40.5444,40.488,40.5444,1200.0
2006-09-07 10:55:00,50.33,50.39,50.33,50.39,4900.0,40.5202,40.5686,40.5202,40.5686,4900.0
2006-09-07 11:00:00,50.39,50.45,50.39,50.45,1400.0,40.5686,40.6169,40.5686,40.6169,1400.0
2006-09-07 11:05:00,50.45,50.48,50.45,50.46,9400.0,40.6169,40.641,40.6169,40.6249,9400.0
2006-09-07 11:10:00,50.43,50.47,50.41,50.46,5100.0,40.6008,40.633,40.5847,40.6249,5100.0
2006-09-07 11:15:00,50.43,50.47,50.43,50.44,7400.0,40.6008,40.633,40.6008,40.6088,7400.0
2006-09-07 11:20:00,50.41,50.43,50.4,50.4,3900.0,40.5847,40.6008,40.5766,40.5766,3900.0
2006-09-07 11:25:00,50.41,50.42,50.4,50.42,1400.0,40.5847,40.5927,40.5766,40.5927,1400.0
2006-09-07 11:30:00,50.42,50.53,50.42,50.49,2100.0,40.5927,40.6813,40.5927,40.6491,2100.0
2006-09-07 11:35:00,50.51,50.51,50.46,50.46,4000.0,40.6652,40.6652,40.6249,40.6249,4000.0
2006-09-07 11:40:00,50.46,50.5,50.46,50.46,13500.0,40.6249,40.6571,40.6249,40.6249,13500.0
2006-09-07 11:45:00,50.48,50.48,50.44,50.44,12100.0,40.641,40.641,40.6088,40.6088,12100.0
2006-09-07 11:50:00,50.44,50.51,50.44,50.47,1600.0,40.6088,40.6652,40.6088,40.633,1600.0
2006-09-07 11:55:00,50.5,50.58,50.46,50.55,2500.0,40.6571,40.7215,40.6249,40.6974,2500.0
2006-09-07 12:00:00,50.57,50.57,50.53,50.56,600.0,40.7135,40.7135,40.6813,40.7054,600.0
2006-09-07 12:05:00,50.59,50.63,50.59,50.6,2100.0,40.7296,40.7618,40.7296,40.7376,2100.0
2006-09-07 12:10:00,50.62,50.62,50.58,50.59,5300.0,40.7537,40.7537,40.7215,40.7296,5300.0
2006-09-07 12:15:00,50.58,50.59,50.55,50.55,1800.0,40.7215,40.7296,40.6974,40.6974,1800.0
2006-09-07 12:20:00,50.55,50.59,50.55,50.58,15500.0,40.6974,40.7296,40.6974,40.7215,15500.0
2006-09-07 12:25:00,50.56,50.56,50.53,50.53,4200.0,40.7054,40.7054,40.6813,40.6813,4200.0
2006-09-07 12:30:00,50.53,50.59,50.53,50.57,15400.0,40.6813,40.7296,40.6813,40.7135,15400.0
2006-09-07 12:35:00,50.56,50.56,50.54,50.54,1100.0,40.7054,40.7054,40.6893,40.6893,1100.0
2006-09-07 12:40:00,50.5,50.52,50.49,50.52,3800.0,40.6571,40.6732,40.6491,40.6732,3800.0
2006-09-07 12:45:00,50.47,50.49,50.47,50.49,6300.0,40.633,40.6491,40.633,40.6491,6300.0
2006-09-07 12:50:00,50.46,50.52,50.46,50.52,1200.0,40.6249,40.6732,40.6249,40.6732,1200.0
2006-09-07 12:55:00,50.51,50.51,50.51,50.51,1600.0,40.6652,40.6652,40.6652,40.6652,1600.0
2006-09-07 13:00:00,50.5,50.5,50.5,50.5,600.0,40.6571,40.6571,40.6571,40.6571,600.0
2006-09-07 13:05:00,50.46,50.47,50.45,50.47,17300.0,40.6249,40.633,40.6169,40.633,17300.0
2006-09-07 13:10:00,50.47,50.56,50.47,50.51,4600.0,40.633,40.7054,40.633,40.6652,4600.0
2006-09-07 13:15:00,50.51,50.54,50.51,50.53,400.0,40.6652,40.6893,40.6652,40.6813,400.0
2006-09-07 13:20:00,50.55,50.55,50.52,50.52,800.0,40.6974,40.6974,40.6732,40.6732,800.0
2006-09-07 13:25:00,50.54,50.54,50.51,50.54,1100.0,40.6893,40.6893,40.6652,40.6893,1100.0
2006-09-07 13:30:00,50.5,50.51,50.49,50.49,600.0,40.6571,40.6652,40.6491,40.6491,600.0
2006-09-07 13:35:00,50.51,50.6,50.51,50.6,9200.0,40.6652,40.7376,40.6652,40.7376,9200.0
2006-09-07 13:40:00,50.59,50.68,50.59,50.68,9700.0,40.7296,40.802,40.7296,40.802,9700.0
2006-09-07 13:45:00,50.65,50.72,50.65,50.72,4100.0,40.7779,40.8342,40.7779,40.8342,4100.0
2006-09-07 13:50:00,50.74,50.74,50.7,50.72,7100.0,40.8503,40.8503,40.8181,40.8342,7100.0
2006-09-07 13:55:00,50.72,50.72,50.67,50.68,19600.0,40.8342,40.8342,40.794,40.802,19600.0
2006-09-07 14:00:00,50.7,50.7,50.62,50.63,8800.0,40.8181,40.8181,40.7537,40.7618,8800.0
2006-09-07 14:05:00,50.64,50.66,50.63,50.63,59900.0,40.7698,40.7859,40.7618,40.7618,59900.0
2006-09-07 14:10:00,50.64,50.65,50.64,50.65,46600.0,40.7698,40.7779,40.7698,40.7779,46600.0
2006-09-07 14:15:00,50.65,50.65,50.58,50.61,36300.0,40.7779,40.7779,40.7215,40.7457,36300.0
2006-09-07 14:20:00,50.59,50.62,50.58,50.62,2700.0,40.7296,40.7537,40.7215,40.7537,2700.0
2006-09-07 14:25:00,50.62,50.62,50.58,50.6,4500.0,40.7537,40.7537,40.7215,40.7376,4500.0
2006-09-07 14:30:00,50.6,50.63,50.59,50.59,35700.0,40.7376,40.7618,40.7296,40.7296,35700.0
2006-09-07 14:35:00,50.59,50.59,50.55,50.57,5200.0,40.7296,40.7296,40.6974,40.7135,5200.0
2006-09-07 14:40:00,50.56,50.56,50.51,50.53,4500.0,40.7054,40.7054,40.6652,40.6813,4500.0
2006-09-07 14:45:00,50.53,50.55,50.5,50.54,3400.0,40.6813,40.6974,40.6571,40.6893,3400.0
2006-09-07 14:50:00,50.52,50.55,50.52,50.54,9400.0,40.6732,40.6974,40.6732,40.6893,9400.0
2006-09-07 14:55:00,50.57,50.59,50.57,50.59,1300.0,40.7135,40.7296,40.7135,40.7296,1300.0
2006-09-07 15:00:00,50.58,50.58,50.5,50.51,15000.0,40.7215,40.7215,40.6571,40.6652,15000.0
2006-09-07 15:05:00,50.49,50.54,50.47,50.51,16000.0,40.6491,40.6893,40.633,40.6652,16000.0
2006-09-07 15:10:00,50.49,50.53,50.48,50.53,2400.0,40.6491,40.6813,40.641,40.6813,2400.0
2006-09-07 15:15:00,50.5,50.51,50.47,50.51,4400.0,40.6571,40.6652,40.633,40.6652,4400.0
2006-09-07 15:20:00,50.48,50.48,50.43,50.44,8000.0,40.641,40.641,40.6008,40.6088,8000.0
2006-09-07 15:25:00,50.44,50.49,50.43,50.47,5400.0,40.6088,40.6491,40.6008,40.633,5400.0
2006-09-07 15:30:00,50.48,50.49,50.43,50.43,8600.0,40.641,40.6491,40.6008,40.6008,8600.0
2006-09-07 15:35:00,50.41,50.43,50.34,50.37,9300.0,40.5847,40.6008,40.5283,40.5525,9300.0
2006-09-07 15:40:00,50.36,50.42,50.36,50.42,4200.0,40.5444,40.5927,40.5444,40.5927,4200.0
2006-09-07 15:45:00,50.41,50.41,50.36,50.36,5200.0,40.5847,40.5847,40.5444,40.5444,5200.0
2006-09-07 15:50:00,50.36,50.45,50.36,50.39,22000.0,40.5444,40.6169,40.5444,40.5686,22000.0
2006-09-07 15:55:00,50.42,50.46,50.38,50.45,37100.0,40.5927,40.6249,40.5605,40.6169,37100.0
2006-09-07 16:00:00,50.44,50.44,50.44,50.44,800.0,40.6088,40.6088,40.6088,40.6088,800.0
2006-09-07 16:05:00,50.44,50.44,50.44,50.44,0.0,40.6088,40.6088,40.6088,40.6088,0.0
2006-09-07 16:10:00,50.44,50.44,50.44,50.44,0.0,40.6088,40.6088,40.6088,40.6088,0.0
2006-09-08 09:30:00,50.6,50.6,50.49,50.5,40200.0,40.7376,40.7376,40.6491,40.6571,40200.0
2006-09-08 09:35:00,50.5,50.53,50.5,50.5,3800.0,40.6571,40.6813,40.6571,40.6571,3800.0
2006-09-08 09:40:00,50.5,50.54,50.5,50.52,8500.0,40.6571,40.6893,40.6571,40.6732,8500.0
2006-09-08 09:45:00,50.49,50.55,50.49,50.55,5200.0,40.6491,40.6974,40.6491,40.6974,5200.0
2006-09-08 09:50:00,50.49,50.52,50.48,50.51,5700.0,40.6491,40.6732,40.641,40.6652,5700.0
2006-09-08 09:55:00,50.51,50.55,50.51,50.55,5900.0,40.6652,40.6974,40.6652,40.6974,5900.0
2006-09-08 10:00:00,50.51,50.55,50.51,50.55,1000.0,40.6652,40.6974,40.6652,40.6974,1000.0
2006-09-08 10:05:00,50.55,50.55,50.47,50.47,4000.0,40.6974,40.6974,40.633,40.633,4000.0
2006-09-08 10:10:00,50.45,50.48,50.45,50.47,2000.0,40.6169,40.641,40.6169,40.633,2000.0
2006-09-08 10:15:00,50.45,50.48,50.45,50.48,2500.0,40.6169,40.641,40.6169,40.641,2500.0
2006-09-08 10:20:00,50.48,50.51,50.46,50.49,1700.0,40.641,40.6652,40.6249,40.6491,1700.0
2006-09-08 10:25:00,50.48,50.54,50.47,50.54,13000.0,40.641,40.6893,40.633,40.6893,13000.0
2006-09-08 10:30:00,50.54,50.57,50.51,50.51,15100.0,40.6893,40.7135,40.6652,40.6652,15100.0
2006-09-08 10:35:00,50.53,50.55,50.46,50.5,32600.0,40.6813,40.6974,40.6249,40.6571,32600.0
2006-09-08 10:40:00,50.48,50.53,50.48,50.51,2900.0,40.641,40.6813,40.641,40.6652,2900.0
2006-09-08 10:45:00,50.51,50.55,50.47,50.55,4300.0,40.6652,40.6974,40.633,40.6974,4300.0
2006-09-08 10:50:00,50.55,50.58,50.55,50.58,1900.0,40.6974,40.7215,40.6974,40.7215,1900.0
2006-09-08 10:55:00,50.55,50.59,50.52,50.59,2900.0,40.6974,40.7296,40.6732,40.7296,2900.0
2006-09-08 11:00:00,50.61,50.61,50.57,50.57,800.0,40.7457,40.7457,40.7135,40.7135,800.0
2006-09-08 11:05:00,50.57,50.57,50.57,50.57,1000.0,40.7135,40.7135,40.7135,40.7135,1000.0
2006-09-08 11:10:00,50.57,50.62,50.57,50.59,4800.0,40.7135,40.7537,40.7135,40.7296,4800.0
2006-09-08 11:15:00,50.62,50.62,50.57,50.6,2900.0,40.7537,40.7537,40.7135,40.7376,2900.0
2006-09-08 11:20:00,50.6,50.6,50.55,50.56,3700.0,40.7376,40.7376,40.6974,40.7054,3700.0
2006-09-08 11:25:00,50.54,50.61,50.54,50.61,2700.0,40.6893,40.7457,40.6893,40.7457,2700.0
2006-09-08 11:30:00,50.58,50.58,50.54,50.54,1200.0,40.7215,40.7215,40.6893,40.6893,1200.0
2006-09-08 11:35:00,50.54,50.55,50.54,50.55,400.0,40.6893,40.6974,40.6893,40.6974,400.0
2006-09-08 11:40:00,50.57,50.6,50.56,50.56,6600.0,40.7135,40.7376,40.7054,40.7054,6600.0
2006-09-08 11:45:00,50.6,50.6,50.55,50.6,1900.0,40.7376,40.7376,40.6974,40.7376,1900.0
2006-09-08 11:50:00,50.59,50.6,50.56,50.56,3000.0,40.7296,40.7376,40.7054,40.7054,3000.0
2006-09-08 11:55:00,50.55,50.55,50.55,50.55,500.0,40.6974,40.6974,40.6974,40.6974,500.0
2006-09-08 12:00:00,50.58,50.58,50.55,50.56,1500.0,40.7215,40.7215,40.6974,40.7054,1500.0
2006-09-08 12:05:00,50.56,50.56,50.55,50.56,1600.0,40.7054,40.7054,40.6974,40.7054,1600.0
2006-09-08 12:10:00,50.58,50.58,50.54,50.58,5200.0,40.7215,40.7215,40.6893,40.7215,5200.0
2006-09-08 12:15:00,50.55,50.58,50.55,50.58,800.0,40.6974,40.7215,40.6974,40.7215,800.0
2006-09-08 12:20:00,50.55,50.57,50.55,50.57,2500.0,40.6974,40.7135,40.6974,40.7135,2500.0
2006-09-08 12:25:00,50.52,50.52,50.52,50.52,100.0,40.6732,40.6732,40.6732,40.6732,100.0
2006-09-08 12:30:00,50.53,50.54,50.53,50.54,1000.0,40.6813,40.6893,40.6813,40.6893,1000.0
2006-09-08 12:35:00,50.54,50.55,50.53,50.54,4200.0,40.6893,40.6974,40.6813,40.6893,4200.0
2006-09-08 12:40:00,50.55,50.56,50.55,50.55,2500.0,40.6974,40.7054,40.6974,40.6974,2500.0
2006-09-08 12:45:00,50.55,50.57,50.55,50.57,1000.0,40.6974,40.7135,40.6974,40.7135,1000.0
2006-09-08 12:50:00,50.57,50.6,50.55,50.55,1100.0,40.7135,40.7376,40.6974,40.6974,1100.0
2006-09-08 12:55:00,50.6,50.6,50.6,50.6,200.0,40.7376,40.7376,40.7376,40.7376,200.0
2006-09-08 13:00:00,50.6,50.63,50.6,50.63,1300.0,40.7376,40.7618,40.7376,40.7618,1300.0
2006-09-08 13:05:00,50.56,50.61,50.56,50.61,1400.0,40.7054,40.7457,40.7054,40.7457,1400.0
2006-09-08 13:10:00,50.6,50.6,50.56,50.56,800.0,40.7376,40.7376,40.7054,40.7054,800.0
2006-09-08 13:15:00,50.6,50.6,50.59,50.59,2500.0,40.7376,40.7376,40.7296,40.7296,2500.0
2006-09-08 13:20:00,50.63,50.66,50.58,50.66,21900.0,40.7618,40.7859,40.7215,40.7859,21900.0
2006-09-08 13:25:00,50.65,50.65,50.62,50.63,1500.0,40.7779,40.7779,40.7537,40.7618,1500.0
2006-09-08 13:30:00,50.66,50.66,50.63,50.65,900.0,40.7859,40.7859,40.7618,40.7779,900.0
2006-09-08 13:35:00,50.66,50.66,50.66,50.66,200.0,40.7859,40.7859,40.7859,40.7859,200.0
2006-09-08 13:40:00,50.68,50.69,50.65,50.69,1900.0,40.802,40.8101,40.7779,40.8101,1900.0
2006-09-08 13:45:00,50.69,50.69,50.69,50.69,0.0,40.8101,40.8101,40.8101,40.8101,0.0
2006-09-08 13:50:00,50.65,50.66,50.65,50.66,1400.0,40.7779,40.7859,40.7779,40.7859,1400.0
2006-09-08 13:55:00,50.64,50.72,50.64,50.72,400.0,40.7698,40.8342,40.7698,40.8342,400.0
2006-09-08 14:00:00,50.74,50.76,50.74,50.76,4200.0,40.8503,40.8664,40.8503,40.8664,4200.0
2006-09-08 14:05:00,50.7,50.72,50.69,50.69,19100.0,40.8181,40.8342,40.8101,40.8101,19100.0
2006-09-08 14:10:00,50.72,50.74,50.69,50.7,3100.0,40.8342,40.8503,40.8101,40.8181,3100.0
2006-09-08 14:15:00,50.75,50.75,50.7,50.7,500.0,40.8584,40.8584,40.8181,40.8181,500.0
2006-09-08 14:20:00,50.73,50.73,50.67,50.68,600.0,40.8423,40.8423,40.794,40.802,600.0
2006-09-08 14:25:00,50.68,50.71,50.68,50.71,500.0,40.802,40.8262,40.802,40.8262,500.0
2006-09-08 14:30:00,50.7,50.7,50.67,50.67,1900.0,40.8181,40.8181,40.794,40.794,1900.0
2006-09-08 14:35:00,50.68,50.68,50.64,50.66,6200.0,40.802,40.802,40.7698,40.7859,6200.0
2006-09-08 14:40:00,50.68,50.69,50.65,50.69,600.0,40.802,40.8101,40.7779,40.8101,600.0
2006-09-08 14:45:00,50.67,50.67,50.67,50.67,900.0,40.794,40.794,40.794,40.794,900.0
2006-09-08 14:50:00,50.69,50.69,50.65,50.65,4700.0,40.8101,40.8101,40.7779,40.7779,4700.0
2006-09-08 14:55:00,50.69,50.69,50.66,50.66,4400.0,40.8101,40.8101,40.7859,40.7859,4400.0
2006-09-08 15:00:00,50.7,50.7,50.68,50.68,3600.0,40.8181,40.8181,40.802,40.802,3600.0
2006-09-08 15:05:00,50.68,50.68,50.65,50.68,2400.0,40.802,40.802,40.7779,40.802,2400.0
2006-09-08 15:10:00,50.66,50.73,50.65,50.73,7600.0,40.7859,40.8423,40.7779,40.8423,7600.0
2006-09-08 15:15:00,50.72,50.73,50.71,50.71,2700.0,40.8342,40.8423,40.8262,40.8262,2700.0
2006-09-08 15:20:00,50.71,50.74,50.71,50.72,1200.0,40.8262,40.8503,40.8262,40.8342,1200.0
2006-09-08 15:25:00,50.75,50.75,50.71,50.71,1200.0,40.8584,40.8584,40.8262,40.8262,1200.0
2006-09-08 15:30:00,50.72,50.72,50.68,50.68,3500.0,40.8342,40.8342,40.802,40.802,3500.0
2006-09-08 15:35:00,50.69,50.72,50.68,50.69,3900.0,40.8101,40.8342,40.802,40.8101,3900.0
2006-09-08 15:40:00,50.71,50.74,50.68,50.7,7600.0,40.8262,40.8503,40.802,40.8181,7600.0
2006-09-08 15:45:00,50.7,50.73,50.7,50.73,9800.0,40.8181,40.8423,40.8181,40.8423,9800.0
2006-09-08 15:50:00,50.72,50.72,50.67,50.71,19700.0,40.8342,40.8342,40.794,40.8262,19700.0
2006-09-08 15:55:00,50.67,50.7,50.63,50.65,7500.0,40.794,40.8181,40.7618,40.7779,7500.0
2006-09-08 16:00:00,50.69,50.69,50.66,50.66,1800.0,40.8101,40.8101,40.7859,40.7859,1800.0
2006-09-08 16:05:00,50.66,50.66,50.66,50.66,0.0,40.7859,40.7859,40.7859,40.7859,0.0
2006-09-08 16:10:00,50.66,50.66,50.66,50.66,0.0,40.7859,40.7859,40.7859,40.7859,0.0
2006-09-11 09:30:00,49.75,50.54,49.75,50.5,12000.0,40.0533,40.6893,40.0533,40.6571,12000.0
2006-09-11 09:35:00,50.54,50.59,50.51,50.59,3100.0,40.6893,40.7296,40.6652,40.7296,3100.0
2006-09-11 09:40:00,50.58,50.58,50.46,50.55,3200.0,40.7215,40.7215,40.6249,40.6974,3200.0
2006-09-11 09:45:00,50.54,50.54,50.44,50.5,5000.0,40.6893,40.6893,40.6088,40.6571,5000.0
2006-09-11 09:50:00,50.49,50.5,50.49,50.49,4000.0,40.6491,40.6571,40.6491,40.6491,4000.0
2006-09-11 09:55:00,50.46,50.5,50.45,50.5,4400.0,40.6249,40.6571,40.6169,40.6571,4400.0
2006-09-11 10:00:00,50.5,50.5,50.48,50.49,4600.0,40.6571,40.6571,40.641,40.6491,4600.0
2006-09-11 10:05:00,50.52,50.53,50.5,50.5,2400.0,40.6732,40.6813,40.6571,40.6571,2400.0
2006-09-11 10:10:00,50.55,50.55,50.53,50.53,6400.0,40.6974,40.6974,40.6813,40.6813,6400.0
2006-09-11 10:15:00,50.52,50.53,50.44,50.44,4700.0,40.6732,40.6813,40.6088,40.6088,4700.0
2006-09-11 10:20:00,50.44,50.49,50.44,50.49,1600.0,40.6088,40.6491,40.6088,40.6491,1600.0
2006-09-11 10:25:00,50.47,50.47,50.41,50.41,13200.0,40.633,40.633,40.5847,40.5847,13200.0
2006-09-11 10:30:00,50.41,50.41,50.36,50.37,2700.0,40.5847,40.5847,40.5444,40.5525,2700.0
2006-09-11 10:35:00,50.37,50.41,50.37,50.39,4200.0,40.5525,40.5847,40.5525,40.5686,4200.0
2006-09-11 10:40:00,50.38,50.41,50.36,50.4,7800.0,40.5605,40.5847,40.5444,40.5766,7800.0
2006-09-11 10:45:00,50.36,50.42,50.35,50.35,8600.0,40.5444,40.5927,40.5364,40.5364,8600.0
2006-09-11 10:50:00,50.37,50.39,50.37,50.39,1100.0,40.5525,40.5686,40.5525,40.5686,1100.0
2006-09-11 10:55:00,50.39,50.41,50.36,50.4,8600.0,40.5686,40.5847,40.5444,40.5766,8600.0
2006-09-11 11:00:00,50.4,50.41,50.38,50.38,7900.0,40.5766,40.5847,40.5605,40.5605,7900.0
2006-09-11 11:05:00,50.41,50.41,50.37,50.37,7200.0,40.5847,40.5847,40.5525,40.5525,7200.0
2006-09-11 11:10:00,50.43,50.46,50.37,50.42,4600.0,40.6008,40.6249,40.5525,40.5927,4600.0
2006-09-11 11:15:00,50.44,50.49,50.43,50.49,5900.0,40.6088,40.6491,40.6008,40.6491,5900.0
2006-09-11 11:20:00,50.51,50.51,50.47,50.51,2900.0,40.6652,40.6652,40.633,40.6652,2900.0
2006-09-11 11:25:00,50.5,50.55,50.5,50.55,4600.0,40.6571,40.6974,40.6571,40.6974,4600.0
2006-09-11 11:30:00,50.51,50.53,50.49,50.53,4100.0,40.6652,40.6813,40.6491,40.6813,4100.0
2006-09-11 11:35:00,50.53,50.53,50.5,50.5,5200.0,40.6813,40.6813,40.6571,40.6571,5200.0
2006-09-11 11:40:00,50.5,50.53,50.5,50.53,1400.0,40.6571,40.6813,40.6571,40.6813,1400.0
2006-09-11 11:45:00,50.5,50.53,50.46,50.46,4400.0,40.6571,40.6813,40.6249,40.6249,4400.0
2006-09-11 11:50:00,50.46,50.51,50.46,50.5,8500.0,40.6249,40.6652,40.6249,40.6571,8500.0
2006-09-11 11:55:00,50.46,50.52,50.46,50.48,5300.0,40.6249,40.6732,40.6249,40.641,5300.0
2006-09-11 12:00:00,50.48,50.56,50.48,50.56,2300.0,40.641,40.7054,40.641,40.7054,2300.0
2006-09-11 12:05:00,50.57,50.66,50.57,50.64,58100.0,40.7135,40.7859,40.7135,40.7698,58100.0
2006-09-11 12:10:00,50.61,50.7,50.61,50.67,55900.0,40.7457,40.8181,40.7457,40.794,55900.0
2006-09-11 12:15:00,50.68,50.72,50.67,50.69,10500.0,40.802,40.8342,40.794,40.8101,10500.0
2006-09-11 12:20:00,50.7,50.7,50.69,50.7,2400.0,40.8181,40.8181,40.8101,40.8181,2400.0
2006-09-11 12:25:00,50.73,50.78,50.73,50.78,30600.0,40.8423,40.8825,40.8423,40.8825,30600.0
2006-09-11 12:30:00,50.76,50.77,50.71,50.76,75100.0,40.8664,40.8745,40.8262,40.8664,75100.0
2006-09-11 12:35:00,50.74,50.74,50.68,50.74,11200.0,40.8503,40.8503,40.802,40.8503,11200.0
2006-09-11 12:40:00,50.74,50.75,50.73,50.75,6100.0,40.8503,40.8584,40.8423,40.8584,6100.0
2006-09-11 12:45:00,50.71,50.74,50.7,50.74,5600.0,40.8262,40.8503,40.8181,40.8503,5600.0
2006-09-11 12:50:00,50.75,50.75,50.75,50.75,5800.0,40.8584,40.8584,40.8584,40.8584,5800.0
2006-09-11 12:55:00,50.74,50.75,50.72,50.75,25900.0,40.8503,40.8584,40.8342,40.8584,25900.0
2006-09-11 13:00:00,50.77,50.85,50.75,50.85,63100.0,40.8745,40.9389,40.8584,40.9389,63100.0
2006-09-11 13:05:00,50.84,50.84,50.82,50.82,13000.0,40.9308,40.9308,40.9147,40.9147,13000.0
2006-09-11 13:10:00,50.84,50.84,50.78,50.8,62100.0,40.9308,40.9308,40.8825,40.8986,62100.0
2006-09-11 13:15:00,50.81,50.84,50.81,50.84,10100.0,40.9067,40.9308,40.9067,40.9308,10100.0
2006-09-11 13:20:00,50.85,50.95,50.85,50.95,6300.0,40.9389,41.0194,40.9389,41.0194,6300.0
2006-09-11 13:25:00,50.91,50.96,50.91,50.92,7000.0,40.9872,41.0275,40.9872,40.9953,7000.0
2006-09-11 13:30:00,50.95,50.96,50.94,50.94,21400.0,41.0194,41.0275,41.0114,41.0114,21400.0
2006-09-11 13:35:00,50.9,50.97,50.9,50.97,4700.0,40.9792,41.0355,40.9792,41.0355,4700.0
2006-09-11 13:40:00,50.99,50.99,50.99,50.99,8900.0,41.0516,41.0516,41.0516,41.0516,8900.0
2006-09-11 13:45:00,50.96,50.96,50.9,50.94,7800.0,41.0275,41.0275,40.9792,41.0114,7800.0
2006-09-11 13:50:00,50.96,50.96,50.89,50.92,8500.0,41.0275,41.0275,40.9711,40.9953,8500.0
2006-09-11 13:55:00,50.93,50.94,50.88,50.88,5400.0,41.0033,41.0114,40.963,40.963,5400.0
2006-09-11 14:00:00,50.92,50.92,50.91,50.91,1700.0,40.9953,40.9953,40.9872,40.9872,1700.0
2006-09-11 14:05:00,50.88,50.93,50.86,50.93,21200.0,40.963,41.0033,40.9469,41.0033,21200.0
2006-09-11 14:10:00,50.93,50.93,50.89,50.92,3200.0,41.0033,41.0033,40.9711,40.9953,3200.0
2006-09-11 14:15:00,50.89,50.94,50.88,50.94,8200.0,40.9711,41.0114,40.963,41.0114,8200.0
2006-09-11 14:20:00,50.95,50.95,50.91,50.92,16600.0,41.0194,41.0194,40.9872,40.9953,16600.0
2006-09-11 14:25:00,50.87,50.92,50.82,50.82,12100.0,40.955,40.9953,40.9147,40.9147,12100.0
2006-09-11 14:30:00,50.85,50.85,50.82,50.84,800.0,40.9389,40.9389,40.9147,40.9308,800.0
2006-09-11 14:35:00,50.85,50.85,50.82,50.82,5700.0,40.9389,40.9389,40.9147,40.9147,5700.0
2006-09-11 14:40:00,50.84,50.86,50.82,50.85,16300.0,40.9308,40.9469,40.9147,40.9389,16300.0
2006-09-11 14:45:00,50.85,50.88,50.83,50.88,6000.0,40.9389,40.963,40.9228,40.963,6000.0
2006-09-11 14:50:00,50.89,50.9,50.87,50.9,13200.0,40.9711,40.9792,40.955,40.9792,13200.0
2006-09-11 14:55:00,50.9,50.91,50.88,50.91,8500.0,40.9792,40.9872,40.963,40.9872,8500.0
2006-09-11 15:00:00,50.92,50.92,50.88,50.91,12300.0,40.9953,40.9953,40.963,40.9872,12300.0
2006-09-11 15:05:00,50.88,50.9,50.8,50.8,6200.0,40.963,40.9792,40.8986,40.8986,6200.0
2006-09-11 15:10:00,50.8,50.83,50.77,50.77,24400.0,40.8986,40.9228,40.8745,40.8745,24400.0
2006-09-11 15:15:00,50.78,50.8,50.77,50.78,4700.0,40.8825,40.8986,40.8745,40.8825,4700.0
2006-09-11 15:20:00,50.81,50.81,50.75,50.8,27200.0,40.9067,40.9067,40.8584,40.8986,27200.0
2006-09-11 15:25:00,50.79,50.83,50.79,50.8,8500.0,40.8906,40.9228,40.8906,40.8986,8500.0
2006-09-11 15:30:00,50.82,50.87,50.77,50.82,37400.0,40.9147,40.955,40.8745,40.9147,37400.0
2006-09-11 15:35:00,50.82,50.87,50.82,50.83,18800.0,40.9147,40.955,40.9147,40.9228,18800.0
2006-09-11 15:40:00,50.83,50.84,50.81,50.81,7700.0,40.9228,40.9308,40.9067,40.9067,7700.0
2006-09-11 15:45:00,50.79,50.83,50.77,50.82,26200.0,40.8906,40.9228,40.8745,40.9147,26200.0
2006-09-11 15:50:00,50.79,50.81,50.77,50.8,11200.0,40.8906,40.9067,40.8745,40.8986,11200.0
2006-09-11 15:55:00,50.8,50.89,50.8,50.89,66000.0,40.8986,40.9711,40.8986,40.9711,66000.0
2006-09-11 16:00:00,50.87,50.94,50.83,50.83,48900.0,40.955,41.0114,40.9228,40.9228,48900.0
2006-09-11 16:05:00,50.9,50.9,50.9,50.9,100.0,40.9792,40.9792,40.9792,40.9792,100.0
2006-09-11 16:10:00,50.9,50.9,50.9,50.9,0.0,40.9792,40.9792,40.9792,40.9792,0.0
2006-09-12 09:30:00,51.01,51.01,50.9,50.98,24100.0,41.0677,41.0677,40.9792,41.0436,24100.0
2006-09-12 09:35:00,50.87,50.99,50.87,50.9,3900.0,40.955,41.0516,40.955,40.9792,3900.0
2006-09-12 09:40:00,50.93,50.94,50.92,50.92,3000.0,41.0033,41.0114,40.9953,40.9953,3000.0
2006-09-12 09:45:00,50.96,51.0,50.91,51.0,6400.0,41.0275,41.0597,40.9872,41.0597,6400.0
2006-09-12 09:50:00,51.0,51.0,51.0,51.0,1400.0,41.0597,41.0597,41.0597,41.0597,1400.0
2006-09-12 09:55:00,51.02,51.02,50.99,51.0,7800.0,41.0758,41.0758,41.0516,41.0597,7800.0
2006-09-12 10:00:00,51.0,51.09,50.99,51.05,12200.0,41.0597,41.1321,41.0516,41.0999,12200.0
2006-09-12 10:05:00,51.05,51.07,51.04,51.06,6300.0,41.0999,41.116,41.0919,41.108,6300.0
2006-09-12 10:10:00,51.05,51.05,50.97,51.03,2700.0,41.0999,41.0999,41.0355,41.0838,2700.0
2006-09-12 10:15:00,51.03,51.03,51.02,51.03,10300.0,41.0838,41.0838,41.0758,41.0838,10300.0
2006-09-12 10:20:00,51.07,51.08,51.06,51.07,3700.0,41.116,41.1241,41.108,41.116,3700.0
2006-09-12 10:25:00,51.08,51.14,51.08,51.14,4700.0,41.1241,41.1724,41.1241,41.1724,4700.0
2006-09-12 10:30:00,51.11,51.15,51.11,51.14,5800.0,41.1482,41.1804,41.1482,41.1724,5800.0
2006-09-12 10:35:00,51.13,51.14,51.11,51.13,4600.0,41.1643,41.1724,41.1482,41.1643,4600.0
2006-09-12 10:40:00,51.13,51.16,51.13,51.16,9400.0,41.1643,41.1885,41.1643,41.1885,9400.0
2006-09-12 10:45:00,51.16,51.18,51.16,51.18,7200.0,41.1885,41.2046,41.1885,41.2046,7200.0
2006-09-12 10:50:00,51.13,51.17,51.13,51.14,2700.0,41.1643,41.1965,41.1643,41.1724,2700.0
2006-09-12 10:55:00,51.15,51.19,51.15,51.19,2900.0,41.1804,41.2126,41.1804,41.2126,2900.0
2006-09-12 11:00:00,51.19,51.24,51.18,51.24,2800.0,41.2126,41.2529,41.2046,41.2529,2800.0
2006-09-12 11:05:00,51.26,51.28,51.24,51.24,2700.0,41.269,41.2851,41.2529,41.2529,2700.0
2006-09-12 11:10:00,51.27,51.28,51.24,51.27,4700.0,41.277,41.2851,41.2529,41.277,4700.0
2006-09-12 11:15:00,51.26,51.27,51.26,51.26,3400.0,41.269,41.277,41.269,41.269,3400.0
2006-09-12 11:20:00,51.24,51.25,51.24,51.24,3700.0,41.2529,41.2609,41.2529,41.2529,3700.0
2006-09-12 11:25:00,51.24,51.26,51.24,51.24,10000.0,41.2529,41.269,41.2529,41.2529,10000.0
2006-09-12 11:30:00,51.23,51.25,51.23,51.25,3300.0,41.2448,41.2609,41.2448,41.2609,3300.0
2006-09-12 11:35:00,51.27,51.29,51.25,51.25,1800.0,41.277,41.2931,41.2609,41.2609,1800.0
2006-09-12 11:40:00,51.29,51.29,51.27,51.28,3600.0,41.2931,41.2931,41.277,41.2851,3600.0
2006-09-12 11:45:00,51.28,51.28,51.25,51.25,7800.0,41.2851,41.2851,41.2609,41.2609,7800.0
2006-09-12 11:50:00,51.26,51.28,51.26,51.28,3000.0,41.269,41.2851,41.269,41.2851,3000.0
2006-09-12 11:55:00,51.27,51.29,51.27,51.28,3100.0,41.277,41.2931,41.277,41.2851,3100.0
2006-09-12 12:00:00,51.28,51.28,51.24,51.24,15300.0,41.2851,41.2851,41.2529,41.2529,15300.0
2006-09-12 12:05:00,51.26,51.28,51.24,51.27,7000.0,41.269,41.2851,41.2529,41.277,7000.0
2006-09-12 12:10:00,51.27,51.29,51.27,51.29,168400.0,41.277,41.2931,41.277,41.2931,168400.0
2006-09-12 12:15:00,51.29,51.29,51.26,51.28,4900.0,41.2931,41.2931,41.269,41.2851,4900.0
2006-09-12 12:20:00,51.22,51.28,51.22,51.26,43300.0,41.2368,41.2851,41.2368,41.269,43300.0
2006-09-12 12:25:00,51.28,51.28,51.26,51.26,17000.0,41.2851,41.2851,41.269,41.269,17000.0
2006-09-12 12:30:00,51.26,51.26,51.24,51.25,17900.0,41.269,41.269,41.2529,41.2609,17900.0
2006-09-12 12:35:00,51.24,51.24,51.22,51.22,36000.0,41.2529,41.2529,41.2368,41.2368,36000.0
2006-09-12 12:40:00,51.22,51.24,51.21,51.24,13900.0,41.2368,41.2529,41.2287,41.2529,13900.0
2006-09-12 12:45:00,51.21,51.27,51.21,51.25,8900.0,41.2287,41.277,41.2287,41.2609,8900.0
2006-09-12 12:50:00,51.27,51.3,51.27,51.3,5000.0,41.277,41.3012,41.277,41.3012,5000.0
2006-09-12 12:55:00,51.29,51.3,51.27,51.3,8200.0,41.2931,41.3012,41.277,41.3012,8200.0
2006-09-12 13:00:00,51.3,51.3,51.25,51.25,8500.0,41.3012,41.3012,41.2609,41.2609,8500.0
2006-09-12 13:05:00,51.25,51.28,51.25,51.27,16800.0,41.2609,41.2851,41.2609,41.277,16800.0
2006-09-12 13:10:00,51.27,51.28,51.25,51.25,6700.0,41.277,41.2851,41.2609,41.2609,6700.0
2006-09-12 13:15:00,51.25,51.27,51.23,51.23,12100.0,41.2609,41.277,41.2448,41.2448,12100.0
2006-09-12 13:20:00,51.22,51.27,51.2,51.24,18900.0,41.2368,41.277,41.2207,41.2529,18900.0
2006-09-12 13:25:00,51.25,51.25,51.22,51.22,3800.0,41.2609,41.2609,41.2368,41.2368,3800.0
2006-09-12 13:30:00,51.25,51.26,51.22,51.24,3600.0,41.2609,41.269,41.2368,41.2529,3600.0
2006-09-12 13:35:00,51.24,51.29,51.24,51.27,2700.0,41.2529,41.2931,41.2529,41.277,2700.0
2006-09-12 13:40:00,51.29,51.35,51.27,51.34,12400.0,41.2931,41.3414,41.277,41.3334,12400.0
2006-09-12 13:45:00,51.35,51.39,51.35,51.37,2700.0,41.3414,41.3736,41.3414,41.3575,2700.0
2006-09-12 13:50:00,51.35,51.4,51.35,51.4,9500.0,41.3414,41.3817,41.3414,41.3817,9500.0
2006-09-12 13:55:00,51.39,51.39,51.35,51.39,1200.0,41.3736,41.3736,41.3414,41.3736,1200.0
2006-09-12 14:00:00,51.38,51.38,51.32,51.33,25100.0,41.3656,41.3656,41.3173,41.3253,25100.0
2006-09-12 14:05:00,51.37,51.38,51.33,51.36,19900.0,41.3575,41.3656,41.3253,41.3495,19900.0
2006-09-12 14:10:00,51.33,51.37,51.33,51.37,13300.0,41.3253,41.3575,41.3253,41.3575,13300.0
2006-09-12 14:15:00,51.34,51.4,51.34,51.4,11500.0,41.3334,41.3817,41.3334,41.3817,11500.0
2006-09-12 14:20:00,51.4,51.4,51.35,51.39,13400.0,41.3817,41.3817,41.3414,41.3736,13400.0
2006-09-12 14:25:00,51.38,51.44,51.38,51.41,11900.0,41.3656,41.4139,41.3656,41.3897,11900.0
2006-09-12 14:30:00,51.4,51.48,51.4,51.46,5300.0,41.3817,41.4461,41.3817,41.43,5300.0
2006-09-12 14:35:00,51.46,51.53,51.46,51.52,72800.0,41.43,41.4864,41.43,41.4783,72800.0
2006-09-12 14:40:00,51.48,51.52,51.47,51.49,23800.0,41.4461,41.4783,41.4381,41.4542,23800.0
2006-09-12 14:45:00,51.48,51.52,51.48,51.51,8900.0,41.4461,41.4783,41.4461,41.4703,8900.0
2006-09-12 14:50:00,51.55,51.56,51.52,51.52,22000.0,41.5025,41.5105,41.4783,41.4783,22000.0
2006-09-12 14:55:00,51.54,51.63,51.54,51.62,63100.0,41.4944,41.5669,41.4944,41.5588,63100.0
2006-09-12 15:00:00,51.62,51.62,51.53,51.53,16200.0,41.5588,41.5588,41.4864,41.4864,16200.0
2006-09-12 15:05:00,51.57,51.58,51.52,51.54,12400.0,41.5186,41.5266,41.4783,41.4944,12400.0
2006-09-12 15:10:00,51.54,51.58,51.53,51.55,25600.0,41.4944,41.5266,41.4864,41.5025,25600.0
2006-09-12 15:15:00,51.58,51.59,51.51,51.56,18200.0,41.5266,41.5347,41.4703,41.5105,18200.0
2006-09-12 15:20:00,51.56,51.56,51.51,51.51,16200.0,41.5105,41.5105,41.4703,41.4703,16200.0
2006-09-12 15:25:00,51.55,51.59,51.52,51.59,4200.0,41.5025,41.5347,41.4783,41.5347,4200.0
2006-09-12 15:30:00,51.59,51.61,51.55,51.56,228200.0,41.5347,41.5508,41.5025,41.5105,228200.0
2006-09-12 15:35:00,51.58,51.59,51.53,51.53,88500.0,41.5266,41.5347,41.4864,41.4864,88500.0
2006-09-12 15:40:00,51.55,51.59,51.53,51.59,30800.0,41.5025,41.5347,41.4864,41.5347,30800.0
2006-09-12 15:45:00,51.59,51.59,51.52,51.54,56000.0,41.5347,41.5347,41.4783,41.4944,56000.0
2006-09-12 15:50:00,51.54,51.57,51.51,51.56,13500.0,41.4944,41.5186,41.4703,41.5105,13500.0
2006-09-12 15:55:00,51.56,51.59,51.51,51.58,11000.0,41.5105,41.5347,41.4703,41.5266,11000.0
2006-09-12 16:00:00,51.58,51.58,51.58,51.58,4000.0,41.5266,41.5266,41.5266,41.5266,4000.0
2006-09-12 16:05:00,51.58,51.58,51.58,51.58,0.0,41.5266,41.5266,41.5266,41.5266,0.0
2006-09-12 16:10:00,51.58,51.58,51.58,51.58,0.0,41.5266,41.5266,41.5266,41.5266,0.0
2006-09-13 09:30:00,51.43,51.55,51.43,51.55,16300.0,41.4058,41.5025,41.4058,41.5025,16300.0
2006-09-13 09:35:00,51.54,51.56,51.5,51.56,6500.0,41.4944,41.5105,41.4622,41.5105,6500.0
2006-09-13 09:40:00,51.53,51.62,51.53,51.62,9000.0,41.4864,41.5588,41.4864,41.5588,9000.0
2006-09-13 09:45:00,51.65,51.65,51.65,51.65,600.0,41.583,41.583,41.583,41.583,600.0
2006-09-13 09:50:00,51.65,51.7,51.64,51.64,3300.0,41.583,41.6232,41.5749,41.5749,3300.0
2006-09-13 09:55:00,51.65,51.68,51.65,51.68,3000.0,41.583,41.6071,41.583,41.6071,3000.0
2006-09-13 10:00:00,51.68,51.68,51.59,51.59,8300.0,41.6071,41.6071,41.5347,41.5347,8300.0
2006-09-13 10:05:00,51.59,51.6,51.58,51.58,12400.0,41.5347,41.5427,41.5266,41.5266,12400.0
2006-09-13 10:10:00,51.64,51.64,51.59,51.59,2600.0,41.5749,41.5749,41.5347,41.5347,2600.0
2006-09-13 10:15:00,51.61,51.63,51.6,51.63,14500.0,41.5508,41.5669,41.5427,41.5669,14500.0
2006-09-13 10:20:00,51.6,51.61,51.57,51.59,8100.0,41.5427,41.5508,41.5186,41.5347,8100.0
2006-09-13 10:25:00,51.56,51.64,51.56,51.63,4400.0,41.5105,41.5749,41.5105,41.5669,4400.0
2006-09-13 10:30:00,51.61,51.62,51.56,51.58,6600.0,41.5508,41.5588,41.5105,41.5266,6600.0
2006-09-13 10:35:00,51.58,51.58,51.52,51.52,14000.0,41.5266,41.5266,41.4783,41.4783,14000.0
2006-09-13 10:40:00,51.52,51.52,51.51,51.51,12100.0,41.4783,41.4783,41.4703,41.4703,12100.0
2006-09-13 10:45:00,51.51,51.51,51.51,51.51,0.0,41.4703,41.4703,41.4703,41.4703,0.0
2006-09-13 10:50:00,51.54,51.54,51.49,51.53,5300.0,41.4944,41.4944,41.4542,41.4864,5300.0
2006-09-13 10:55:00,51.51,51.56,51.51,51.56,3900.0,41.4703,41.5105,41.4703,41.5105,3900.0
2006-09-13 11:00:00,51.52,51.57,51.52,51.57,3300.0,41.4783,41.5186,41.4783,41.5186,3300.0
2006-09-13 11:05:00,51.54,51.62,51.54,51.62,7500.0,41.4944,41.5588,41.4944,41.5588,7500.0
2006-09-13 11:10:00,51.62,51.62,51.59,51.59,6900.0,41.5588,41.5588,41.5347,41.5347,6900.0
2006-09-13 11:15:00,51.58,51.62,51.58,51.62,8000.0,41.5266,41.5588,41.5266,41.5588,8000.0
2006-09-13 11:20:00,51.62,51.63,51.6,51.62,5100.0,41.5588,41.5669,41.5427,41.5588,5100.0
2006-09-13 11:25:00,51.61,51.65,51.6,51.6,2200.0,41.5508,41.583,41.5427,41.5427,2200.0
2006-09-13 11:30:00,51.6,51.6,51.6,51.6,0.0,41.5427,41.5427,41.5427,41.5427,0.0
2006-09-13 11:35:00,51.66,51.66,51.65,51.66,1400.0,41.591,41.591,41.583,41.591,1400.0
2006-09-13 11:40:00,51.65,51.65,51.61,51.62,17000.0,41.583,41.583,41.5508,41.5588,17000.0
2006-09-13 11:45:00,51.61,51.61,51.61,51.61,100.0,41.5508,41.5508,41.5508,41.5508,100.0
2006-09-13 11:50:00,51.65,51.66,51.63,51.66,800.0,41.583,41.591,41.5669,41.591,800.0
2006-09-13 11:55:00,51.65,51.7,51.63,51.7,12900.0,41.583,41.6232,41.5669,41.6232,12900.0
2006-09-13 12:00:00,51.69,51.69,51.67,51.68,2900.0,41.6152,41.6152,41.5991,41.6071,2900.0
2006-09-13 12:05:00,51.68,51.7,51.67,51.7,2500.0,41.6071,41.6232,41.5991,41.6232,2500.0
2006-09-13 12:10:00,51.72,51.75,51.7,51.75,6000.0,41.6393,41.6635,41.6232,41.6635,6000.0
2006-09-13 12:15:00,51.77,51.77,51.71,51.75,1600.0,41.6796,41.6796,41.6313,41.6635,1600.0
2006-09-13 12:20:00,51.75,51.76,51.75,51.75,104600.0,41.6635,41.6715,41.6635,41.6635,104600.0
2006-09-13 12:25:00,51.75,51.75,51.72,51.72,84300.0,41.6635,41.6635,41.6393,41.6393,84300.0
2006-09-13 12:30:00,51.71,51.76,51.71,51.71,29000.0,41.6313,41.6715,41.6313,41.6313,29000.0
2006-09-13 12:35:00,51.75,51.75,51.72,51.74,6500.0,41.6635,41.6635,41.6393,41.6554,6500.0
2006-09-13 12:40:00,51.73,51.73,51.72,51.73,2000.0,41.6474,41.6474,41.6393,41.6474,2000.0
2006-09-13 12:45:00,51.7,51.72,51.69,51.69,11700.0,41.6232,41.6393,41.6152,41.6152,11700.0
2006-09-13 12:50:00,51.68,51.68,51.65,51.67,3000.0,41.6071,41.6071,41.583,41.5991,3000.0
2006-09-13 12:55:00,51.67,51.67,51.67,51.67,1000.0,41.5991,41.5991,41.5991,41.5991,1000.0
2006-09-13 13:00:00,51.65,51.68,51.65,51.65,2800.0,41.583,41.6071,41.583,41.583,2800.0
2006-09-13 13:05:00,51.65,51.68,51.65,51.68,2400.0,41.583,41.6071,41.583,41.6071,2400.0
2006-09-13 13:10:00,51.68,51.69,51.68,51.69,4500.0,41.6071,41.6152,41.6071,41.6152,4500.0
2006-09-13 13:15:00,51.69,51.69,51.67,51.67,13200.0,41.6152,41.6152,41.5991,41.5991,13200.0
2006-09-13 13:20:00,51.67,51.67,51.65,51.66,18600.0,41.5991,41.5991,41.583,41.591,18600.0
2006-09-13 13:25:00,51.65,51.65,51.62,51.64,12700.0,41.583,41.583,41.5588,41.5749,12700.0
2006-09-13 13:30:00,51.66,51.69,51.63,51.69,6900.0,41.591,41.6152,41.5669,41.6152,6900.0
2006-09-13 13:35:00,51.68,51.7,51.68,51.7,400.0,41.6071,41.6232,41.6071,41.6232,400.0
2006-09-13 13:40:00,51.68,51.7,51.67,51.69,1900.0,41.6071,41.6232,41.5991,41.6152,1900.0
2006-09-13 13:45:00,51.66,51.7,51.66,51.7,1400.0,41.591,41.6232,41.591,41.6232,1400.0
2006-09-13 13:50:00,51.72,51.72,51.7,51.7,1700.0,41.6393,41.6393,41.6232,41.6232,1700.0
2006-09-13 13:55:00,51.71,51.71,51.71,51.71,1100.0,41.6313,41.6313,41.6313,41.6313,1100.0
2006-09-13 14:00:00,51.68,51.72,51.68,51.71,1300.0,41.6071,41.6393,41.6071,41.6313,1300.0
2006-09-13 14:05:00,51.71,51.74,51.71,51.73,1600.0,41.6313,41.6554,41.6313,41.6474,1600.0
2006-09-13 14:10:00,51.73,51.74,51.68,51.74,4800.0,41.6474,41.6554,41.6071,41.6554,4800.0
2006-09-13 14:15:00,51.71,51.73,51.7,51.71,2400.0,41.6313,41.6474,41.6232,41.6313,2400.0
2006-09-13 14:20:00,51.7,51.71,51.67,51.67,3800.0,41.6232,41.6313,41.5991,41.5991,3800.0
2006-09-13 14:25:00,51.69,51.73,51.69,51.69,5000.0,41.6152,41.6474,41.6152,41.6152,5000.0
2006-09-13 14:30:00,51.71,51.73,51.71,51.73,400.0,41.6313,41.6474,41.6313,41.6474,400.0
2006-09-13 14:35:00,51.75,51.76,51.73,51.73,2200.0,41.6635,41.6715,41.6474,41.6474,2200.0
2006-09-13 14:40:00,51.72,51.77,51.72,51.77,15800.0,41.6393,41.6796,41.6393,41.6796,15800.0
2006-09-13 14:45:00,51.77,51.8,51.74,51.8,12400.0,41.6796,41.7037,41.6554,41.7037,12400.0
2006-09-13 14:50:00,51.79,51.79,51.77,51.79,800.0,41.6957,41.6957,41.6796,41.6957,800.0
2006-09-13 14:55:00,51.8,51.82,51.8,51.82,8300.0,41.7037,41.7198,41.7037,41.7198,8300.0
2006-09-13 15:00:00,51.82,51.82,51.78,51.78,16100.0,41.7198,41.7198,41.6876,41.6876,16100.0
2006-09-13 15:05:00,51.74,51.77,51.73,51.73,9700.0,41.6554,41.6796,41.6474,41.6474,9700.0
2006-09-13 15:10:00,51.73,51.75,51.66,51.67,15100.0,41.6474,41.6635,41.591,41.5991,15100.0
2006-09-13 15:15:00,51.71,51.72,51.67,51.67,1700.0,41.6313,41.6393,41.5991,41.5991,1700.0
2006-09-13 15:20:00,51.69,51.73,51.69,51.72,3400.0,41.6152,41.6474,41.6152,41.6393,3400.0
2006-09-13 15:25:00,51.7,51.72,51.69,51.71,17900.0,41.6232,41.6393,41.6152,41.6313,17900.0
2006-09-13 15:30:00,51.7,51.74,51.7,51.73,1200.0,41.6232,41.6554,41.6232,41.6474,1200.0
2006-09-13 15:35:00,51.76,51.76,51.67,51.7,9200.0,41.6715,41.6715,41.5991,41.6232,9200.0
2006-09-13 15:40:00,51.74,51.74,51.71,51.72,4700.0,41.6554,41.6554,41.6313,41.6393,4700.0
2006-09-13 15:45:00,51.72,51.78,51.69,51.78,6400.0,41.6393,41.6876,41.6152,41.6876,6400.0
2006-09-13 15:50:00,51.78,51.78,51.73,51.77,6100.0,41.6876,41.6876,41.6474,41.6796,6100.0
2006-09-13 15:55:00,51.79,51.8,51.77,51.8,17400.0,41.6957,41.7037,41.6796,41.7037,17400.0
2006-09-13 16:00:00,51.8,51.8,51.8,51.8,0.0,41.7037,41.7037,41.7037,41.7037,0.0
2006-09-13 16:05:00,51.8,51.8,51.8,51.8,0.0,41.7037,41.7037,41.7037,41.7037,0.0
2006-09-13 16:10:00,51.8,51.8,51.8,51.8,0.0,41.7037,41.7037,41.7037,41.7037,0.0
2006-09-14 09:30:00,51.58,51.65,51.58,51.65,10600.0,41.5266,41.583,41.5266,41.583,10600.0
2006-09-14 09:35:00,51.62,51.69,51.55,51.55,5300.0,41.5588,41.6152,41.5025,41.5025,5300.0
2006-09-14 09:40:00,51.57,51.6,51.57,51.6,4400.0,41.5186,41.5427,41.5186,41.5427,4400.0
2006-09-14 09:45:00,51.58,51.61,51.58,51.61,1700.0,41.5266,41.5508,41.5266,41.5508,1700.0
2006-09-14 09:50:00,51.6,51.6,51.58,51.6,1600.0,41.5427,41.5427,41.5266,41.5427,1600.0
2006-09-14 09:55:00,51.63,51.64,51.63,51.63,2100.0,41.5669,41.5749,41.5669,41.5669,2100.0
2006-09-14 10:00:00,51.6,51.63,51.56,51.56,5500.0,41.5427,41.5669,41.5105,41.5105,5500.0
2006-09-14 10:05:00,51.56,51.56,51.55,51.55,800.0,41.5105,41.5105,41.5025,41.5025,800.0
2006-09-14 10:10:00,51.58,51.6,51.58,51.6,8400.0,41.5266,41.5427,41.5266,41.5427,8400.0
2006-09-14 10:15:00,51.57,51.62,51.57,51.62,2400.0,41.5186,41.5588,41.5186,41.5588,2400.0
2006-09-14 10:20:00,51.66,51.67,51.66,51.67,2800.0,41.591,41.5991,41.591,41.5991,2800.0
2006-09-14 10:25:00,51.63,51.63,51.61,51.62,3600.0,41.5669,41.5669,41.5508,41.5588,3600.0
2006-09-14 10:30:00,51.65,51.65,51.63,51.63,1400.0,41.583,41.583,41.5669,41.5669,1400.0
2006-09-14 10:35:00,51.63,51.65,51.57,51.57,3400.0,41.5669,41.583,41.5186,41.5186,3400.0
2006-09-14 10:40:00,51.58,51.63,51.58,51.59,15200.0,41.5266,41.5669,41.5266,41.5347,15200.0
2006-09-14 10:45:00,51.56,51.57,51.54,51.57,1600.0,41.5105,41.5186,41.4944,41.5186,1600.0
2006-09-14 10:50:00,51.56,51.63,51.56,51.63,1300.0,41.5105,41.5669,41.5105,41.5669,1300.0
2006-09-14 10:55:00,51.62,51.65,51.59,51.65,2100.0,41.5588,41.583,41.5347,41.583,2100.0
2006-09-14 11:00:00,51.64,51.64,51.63,51.63,10500.0,41.5749,41.5749,41.5669,41.5669,10500.0
2006-09-14 11:05:00,51.65,51.65,51.6,51.6,2600.0,41.583,41.583,41.5427,41.5427,2600.0
2006-09-14 11:10:00,51.64,51.64,51.64,51.64,3900.0,41.5749,41.5749,41.5749,41.5749,3900.0
2006-09-14 11:15:00,51.67,51.7,51.66,51.67,2700.0,41.5991,41.6232,41.591,41.5991,2700.0
2006-09-14 11:20:00,51.67,51.7,51.67,51.7,900.0,41.5991,41.6232,41.5991,41.6232,900.0
2006-09-14 11:25:00,51.71,51.73,51.7,51.71,2900.0,41.6313,41.6474,41.6232,41.6313,2900.0
2006-09-14 11:30:00,51.68,51.68,51.66,51.66,4700.0,41.6071,41.6071,41.591,41.591,4700.0
2006-09-14 11:35:00,51.64,51.67,51.64,51.67,18400.0,41.5749,41.5991,41.5749,41.5991,18400.0
2006-09-14 11:40:00,51.65,51.68,51.65,51.65,2800.0,41.583,41.6071,41.583,41.583,2800.0
2006-09-14 11:45:00,51.65,51.65,51.62,51.65,500.0,41.583,41.583,41.5588,41.583,500.0
2006-09-14 11:50:00,51.62,51.66,51.61,51.66,4000.0,41.5588,41.591,41.5508,41.591,4000.0
2006-09-14 11:55:00,51.66,51.69,51.66,51.66,5800.0,41.591,41.6152,41.591,41.591,5800.0
2006-09-14 12:00:00,51.69,51.69,51.65,51.66,3000.0,41.6152,41.6152,41.583,41.591,3000.0
2006-09-14 12:05:00,51.64,51.64,51.61,51.62,3900.0,41.5749,41.5749,41.5508,41.5588,3900.0
2006-09-14 12:10:00,51.66,51.66,51.63,51.63,1300.0,41.591,41.591,41.5669,41.5669,1300.0
2006-09-14 12:15:00,51.64,51.65,51.61,51.62,11500.0,41.5749,41.583,41.5508,41.5588,11500.0
2006-09-14 12:20:00,51.64,51.64,51.62,51.62,1000.0,41.5749,41.5749,41.5588,41.5588,1000.0
2006-09-14 12:25:00,51.68,51.68,51.66,51.66,2400.0,41.6071,41.6071,41.591,41.591,2400.0
2006-09-14 12:30:00,51.68,51.68,51.65,51.65,3500.0,41.6071,41.6071,41.583,41.583,3500.0
2006-09-14 12:35:00,51.67,51.68,51.64,51.66,4900.0,41.5991,41.6071,41.5749,41.591,4900.0
2006-09-14 12:40:00,51.68,51.7,51.68,51.7,4200.0,41.6071,41.6232,41.6071,41.6232,4200.0
2006-09-14 12:45:00,51.69,51.73,51.69,51.73,32100.0,41.6152,41.6474,41.6152,41.6474,32100.0
2006-09-14 12:50:00,51.7,51.72,51.7,51.71,25100.0,41.6232,41.6393,41.6232,41.6313,25100.0
2006-09-14 12:55:00,51.71,51.73,51.69,51.71,4400.0,41.6313,41.6474,41.6152,41.6313,4400.0
2006-09-14 13:00:00,51.72,51.72,51.66,51.66,4900.0,41.6393,41.6393,41.591,41.591,4900.0
2006-09-14 13:05:00,51.65,51.66,51.63,51.66,2000.0,41.583,41.591,41.5669,41.591,2000.0
2006-09-14 13:10:00,51.67,51.68,51.65,51.68,20300.0,41.5991,41.6071,41.583,41.6071,20300.0
2006-09-14 13:15:00,51.65,51.67,51.65,51.65,1600.0,41.583,41.5991,41.583,41.583,1600.0
2006-09-14 13:20:00,51.65,51.68,51.65,51.68,1300.0,41.583,41.6071,41.583,41.6071,1300.0
2006-09-14 13:25:00,51.69,51.7,51.67,51.7,9600.0,41.6152,41.6232,41.5991,41.6232,9600.0
2006-09-14 13:30:00,51.67,51.73,51.67,51.71,10300.0,41.5991,41.6474,41.5991,41.6313,10300.0
2006-09-14 13:35:00,51.7,51.75,51.7,51.75,5900.0,41.6232,41.6635,41.6232,41.6635,5900.0
2006-09-14 13:40:00,51.7,51.71,51.69,51.71,1400.0,41.6232,41.6313,41.6152,41.6313,1400.0
2006-09-14 13:45:00,51.7,51.7,51.68,51.68,3100.0,41.6232,41.6232,41.6071,41.6071,3100.0
2006-09-14 13:50:00,51.69,51.76,51.69,51.74,5300.0,41.6152,41.6715,41.6152,41.6554,5300.0
2006-09-14 13:55:00,51.75,51.75,51.71,51.73,7000.0,41.6635,41.6635,41.6313,41.6474,7000.0
2006-09-14 14:00:00,51.73,51.73,51.69,51.71,4300.0,41.6474,41.6474,41.6152,41.6313,4300.0
2006-09-14 14:05:00,51.7,51.71,51.68,51.69,3100.0,41.6232,41.6313,41.6071,41.6152,3100.0
2006-09-14 14:10:00,51.7,51.74,51.69,51.71,14400.0,41.6232,41.6554,41.6152,41.6313,14400.0
2006-09-14 14:15:00,51.73,51.74,51.69,51.69,13700.0,41.6474,41.6554,41.6152,41.6152,13700.0
2006-09-14 14:20:00,51.71,51.74,51.71,51.74,11500.0,41.6313,41.6554,41.6313,41.6554,11500.0
2006-09-14 14:25:00,51.73,51.75,51.71,51.71,2600.0,41.6474,41.6635,41.6313,41.6313,2600.0
2006-09-14 14:30:00,51.73,51.76,51.73,51.76,4700.0,41.6474,41.6715,41.6474,41.6715,4700.0
2006-09-14 14:35:00,51.77,51.77,51.7,51.7,1500.0,41.6796,41.6796,41.6232,41.6232,1500.0
2006-09-14 14:40:00,51.71,51.71,51.64,51.64,9400.0,41.6313,41.6313,41.5749,41.5749,9400.0
2006-09-14 14:45:00,51.66,51.69,51.64,51.66,2300.0,41.591,41.6152,41.5749,41.591,2300.0
2006-09-14 14:50:00,51.69,51.71,51.68,51.69,3500.0,41.6152,41.6313,41.6071,41.6152,3500.0
2006-09-14 14:55:00,51.67,51.68,51.66,51.67,5600.0,41.5991,41.6071,41.591,41.5991,5600.0
2006-09-14 15:00:00,51.67,51.67,51.62,51.62,6100.0,41.5991,41.5991,41.5588,41.5588,6100.0
2006-09-14 15:05:00,51.62,51.64,51.61,51.61,13000.0,41.5588,41.5749,41.5508,41.5508,13000.0
2006-09-14 15:10:00,51.61,51.63,51.61,51.62,11700.0,41.5508,41.5669,41.5508,41.5588,11700.0
2006-09-14 15:15:00,51.62,51.65,51.62,51.65,4100.0,41.5588,41.583,41.5588,41.583,4100.0
2006-09-14 15:20:00,51.64,51.66,51.61,51.62,3100.0,41.5749,41.591,41.5508,41.5588,3100.0
2006-09-14 15:25:00,51.64,51.68,51.64,51.65,3800.0,41.5749,41.6071,41.5749,41.583,3800.0
2006-09-14 15:30:00,51.65,51.69,51.65,51.69,4600.0,41.583,41.6152,41.583,41.6152,4600.0
2006-09-14 15:35:00,51.68,51.69,51.65,51.69,16900.0,41.6071,41.6152,41.583,41.6152,16900.0
2006-09-14 15:40:00,51.69,51.72,51.68,51.68,3500.0,41.6152,41.6393,41.6071,41.6071,3500.0
2006-09-14 15:45:00,51.69,51.71,51.68,51.68,14800.0,41.6152,41.6313,41.6071,41.6071,14800.0
2006-09-14 15:50:00,51.68,51.71,51.66,51.7,11400.0,41.6071,41.6313,41.591,41.6232,11400.0
2006-09-14 15:55:00,51.71,51.72,51.67,51.7,16300.0,41.6313,41.6393,41.5991,41.6232,16300.0
2006-09-14 16:00:00,51.7,51.7,51.7,51.7,0.0,41.6232,41.6232,41.6232,41.6232,0.0
2006-09-14 16:05:00,51.7,51.7,51.7,51.7,0.0,41.6232,41.6232,41.6232,41.6232,0.0
2006-09-14 16:10:00,51.7,51.7,51.7,51.7,0.0,41.6232,41.6232,41.6232,41.6232,0.0
2006-09-15 09:30:00,51.96,52.07,51.93,52.07,26300.0,41.8325,41.9211,41.8084,41.9211,26300.0
2006-09-15 09:35:00,52.11,52.11,51.92,52.06,1400.0,41.9533,41.9533,41.8003,41.9131,1400.0
2006-09-15 09:40:00,52.04,52.05,52.0,52.0,9800.0,41.897,41.905,41.8648,41.8648,9800.0
2006-09-15 09:45:00,52.0,52.0,51.92,51.98,8000.0,41.8648,41.8648,41.8003,41.8487,8000.0
2006-09-15 09:50:00,51.95,51.96,51.91,51.96,3700.0,41.8245,41.8325,41.7923,41.8325,3700.0
2006-09-15 09:55:00,51.96,51.97,51.9,51.97,1500.0,41.8325,41.8406,41.7842,41.8406,1500.0
2006-09-15 10:00:00,51.98,51.98,51.92,51.94,2900.0,41.8487,41.8487,41.8003,41.8164,2900.0
2006-09-15 10:05:00,51.98,52.01,51.94,52.01,6900.0,41.8487,41.8728,41.8164,41.8728,6900.0
2006-09-15 10:10:00,52.03,52.07,52.02,52.04,10100.0,41.8889,41.9211,41.8809,41.897,10100.0
2006-09-15 10:15:00,52.06,52.12,52.06,52.1,5600.0,41.9131,41.9614,41.9131,41.9453,5600.0
2006-09-15 10:20:00,52.1,52.12,52.07,52.08,29200.0,41.9453,41.9614,41.9211,41.9292,29200.0
2006-09-15 10:25:00,52.1,52.1,52.08,52.09,3600.0,41.9453,41.9453,41.9292,41.9372,3600.0
2006-09-15 10:30:00,52.1,52.11,52.04,52.04,6500.0,41.9453,41.9533,41.897,41.897,6500.0
2006-09-15 10:35:00,52.02,52.06,52.02,52.06,11800.0,41.8809,41.9131,41.8809,41.9131,11800.0
2006-09-15 10:40:00,52.03,52.06,52.01,52.06,6600.0,41.8889,41.9131,41.8728,41.9131,6600.0
2006-09-15 10:45:00,52.05,52.07,52.0,52.0,21000.0,41.905,41.9211,41.8648,41.8648,21000.0
2006-09-15 10:50:00,51.99,52.02,51.97,51.99,7900.0,41.8567,41.8809,41.8406,41.8567,7900.0
2006-09-15 10:55:00,51.99,52.0,51.99,52.0,800.0,41.8567,41.8648,41.8567,41.8648,800.0
2006-09-15 11:00:00,52.0,52.02,51.98,51.98,13500.0,41.8648,41.8809,41.8487,41.8487,13500.0
2006-09-15 11:05:00,51.99,51.99,51.94,51.95,2000.0,41.8567,41.8567,41.8164,41.8245,2000.0
2006-09-15 11:10:00,51.97,51.97,51.91,51.95,113500.0,41.8406,41.8406,41.7923,41.8245,113500.0
2006-09-15 11:15:00,51.93,51.96,51.87,51.87,23800.0,41.8084,41.8325,41.7601,41.7601,23800.0
2006-09-15 11:20:00,51.9,51.91,51.86,51.91,3300.0,41.7842,41.7923,41.752,41.7923,3300.0
2006-09-15 11:25:00,51.91,51.92,51.91,51.92,700.0,41.7923,41.8003,41.7923,41.8003,700.0
2006-09-15 11:30:00,51.88,51.91,51.86,51.9,3700.0,41.7681,41.7923,41.752,41.7842,3700.0
2006-09-15 11:35:00,51.93,51.94,51.89,51.89,20000.0,41.8084,41.8164,41.7762,41.7762,20000.0
2006-09-15 11:40:00,51.92,51.92,51.88,51.91,2500.0,41.8003,41.8003,41.7681,41.7923,2500.0
2006-09-15 11:45:00,51.88,51.89,51.88,51.89,1100.0,41.7681,41.7762,41.7681,41.7762,1100.0
2006-09-15 11:50:00,51.89,51.93,51.89,51.93,4700.0,41.7762,41.8084,41.7762,41.8084,4700.0
2006-09-15 11:55:00,51.93,51.93,51.88,51.88,6500.0,41.8084,41.8084,41.7681,41.7681,6500.0
2006-09-15 12:00:00,51.91,51.91,51.83,51.86,2000.0,41.7923,41.7923,41.7279,41.752,2000.0
2006-09-15 12:05:00,51.88,51.89,51.83,51.89,900.0,41.7681,41.7762,41.7279,41.7762,900.0
2006-09-15 12:10:00,51.84,51.9,51.84,51.89,1900.0,41.7359,41.7842,41.7359,41.7762,1900.0
2006-09-15 12:15:00,51.89,51.89,51.89,51.89,0.0,41.7762,41.7762,41.7762,41.7762,0.0
2006-09-15 12:20:00,51.9,51.93,51.9,51.93,11700.0,41.7842,41.8084,41.7842,41.8084,11700.0
2006-09-15 12:25:00,51.92,51.92,51.92,51.92,300.0,41.8003,41.8003,41.8003,41.8003,300.0
2006-09-15 12:30:00,51.89,51.92,51.89,51.89,2600.0,41.7762,41.8003,41.7762,41.7762,2600.0
2006-09-15 12:35:00,51.85,51.85,51.82,51.84,3700.0,41.744,41.744,41.7198,41.7359,3700.0
2006-09-15 12:40:00,51.86,51.86,51.83,51.83,2500.0,41.752,41.752,41.7279,41.7279,2500.0
2006-09-15 12:45:00,51.83,51.88,51.82,51.82,1900.0,41.7279,41.7681,41.7198,41.7198,1900.0
2006-09-15 12:50:00,51.83,51.83,51.8,51.8,4100.0,41.7279,41.7279,41.7037,41.7037,4100.0
2006-09-15 12:55:00,51.85,51.85,51.79,51.79,900.0,41.744,41.744,41.6957,41.6957,900.0
2006-09-15 13:00:00,51.82,51.84,51.8,51.83,3900.0,41.7198,41.7359,41.7037,41.7279,3900.0
2006-09-15 13:05:00,51.85,51.85,51.84,51.84,900.0,41.744,41.744,41.7359,41.7359,900.0
2006-09-15 13:10:00,51.9,51.91,51.87,51.91,8100.0,41.7842,41.7923,41.7601,41.7923,8100.0
2006-09-15 13:15:00,51.91,51.91,51.86,51.9,1800.0,41.7923,41.7923,41.752,41.7842,1800.0
2006-09-15 13:20:00,51.9,51.93,51.88,51.89,2000.0,41.7842,41.8084,41.7681,41.7762,2000.0
2006-09-15 13:25:00,51.89,51.9,51.85,51.88,10800.0,41.7762,41.7842,41.744,41.7681,10800.0
2006-09-15 13:30:00,51.87,51.88,51.84,51.84,3800.0,41.7601,41.7681,41.7359,41.7359,3800.0
2006-09-15 13:35:00,51.86,51.86,51.86,51.86,100.0,41.752,41.752,41.752,41.752,100.0
2006-09-15 13:40:00,51.94,51.99,51.94,51.97,2800.0,41.8164,41.8567,41.8164,41.8406,2800.0
2006-09-15 13:45:00,51.98,51.98,51.96,51.97,3100.0,41.8487,41.8487,41.8325,41.8406,3100.0
2006-09-15 13:50:00,51.96,51.97,51.94,51.94,2600.0,41.8325,41.8406,41.8164,41.8164,2600.0
2006-09-15 13:55:00,51.94,51.94,51.91,51.92,1100.0,41.8164,41.8164,41.7923,41.8003,1100.0
2006-09-15 14:00:00,51.92,51.95,51.9,51.95,5600.0,41.8003,41.8245,41.7842,41.8245,5600.0
2006-09-15 14:05:00,51.95,51.95,51.89,51.94,1700.0,41.8245,41.8245,41.7762,41.8164,1700.0
2006-09-15 14:10:00,51.95,51.99,51.93,51.99,10500.0,41.8245,41.8567,41.8084,41.8567,10500.0
2006-09-15 14:15:00,51.93,51.96,51.93,51.96,2500.0,41.8084,41.8325,41.8084,41.8325,2500.0
2006-09-15 14:20:00,51.95,51.95,51.91,51.91,6800.0,41.8245,41.8245,41.7923,41.7923,6800.0
2006-09-15 14:25:00,51.92,51.96,51.92,51.95,5400.0,41.8003,41.8325,41.8003,41.8245,5400.0
2006-09-15 14:30:00,51.94,51.98,51.94,51.98,3200.0,41.8164,41.8487,41.8164,41.8487,3200.0
2006-09-15 14:35:00,51.99,52.02,51.98,51.98,3000.0,41.8567,41.8809,41.8487,41.8487,3000.0
2006-09-15 14:40:00,52.0,52.0,51.97,52.0,3900.0,41.8648,41.8648,41.8406,41.8648,3900.0
2006-09-15 14:45:00,51.97,51.97,51.93,51.93,900.0,41.8406,41.8406,41.8084,41.8084,900.0
2006-09-15 14:50:00,51.94,51.95,51.94,51.95,1800.0,41.8164,41.8245,41.8164,41.8245,1800.0
2006-09-15 14:55:00,51.89,51.91,51.88,51.9,2500.0,41.7762,41.7923,41.7681,41.7842,2500.0
2006-09-15 15:00:00,51.94,51.95,51.9,51.94,2600.0,41.8164,41.8245,41.7842,41.8164,2600.0
2006-09-15 15:05:00,51.94,51.95,51.93,51.93,6100.0,41.8164,41.8245,41.8084,41.8084,6100.0
2006-09-15 15:10:00,51.94,51.95,51.92,51.95,1700.0,41.8164,41.8245,41.8003,41.8245,1700.0
2006-09-15 15:15:00,51.95,51.96,51.93,51.96,3900.0,41.8245,41.8325,41.8084,41.8325,3900.0
2006-09-15 15:20:00,51.96,51.99,51.94,51.96,3400.0,41.8325,41.8567,41.8164,41.8325,3400.0
2006-09-15 15:25:00,51.96,51.98,51.94,51.98,1600.0,41.8325,41.8487,41.8164,41.8487,1600.0
2006-09-15 15:30:00,51.94,51.96,51.92,51.92,5300.0,41.8164,41.8325,41.8003,41.8003,5300.0
2006-09-15 15:35:00,51.94,51.94,51.89,51.89,3500.0,41.8164,41.8164,41.7762,41.7762,3500.0
2006-09-15 15:40:00,51.88,51.94,51.88,51.9,2600.0,41.7681,41.8164,41.7681,41.7842,2600.0
2006-09-15 15:45:00,51.91,51.95,51.91,51.91,7600.0,41.7923,41.8245,41.7923,41.7923,7600.0
2006-09-15 15:50:00,51.94,51.94,51.9,51.9,2500.0,41.8164,41.8164,41.7842,41.7842,2500.0
2006-09-15 15:55:00,51.92,51.92,51.87,51.9,5600.0,41.8003,41.8003,41.7601,41.7842,5600.0
2006-09-15 16:00:00,51.91,51.91,51.91,51.91,1300.0,41.7923,41.7923,41.7923,41.7923,1300.0
2006-09-15 16:05:00,51.91,51.91,51.91,51.91,0.0,41.7923,41.7923,41.7923,41.7923,0.0
2006-09-15 16:10:00,51.91,51.91,51.91,51.91,0.0,41.7923,41.7923,41.7923,41.7923,0.0
2006-09-18 09:30:00,51.88,51.88,51.81,51.86,9300.0,41.7681,41.7681,41.7118,41.752,9300.0
2006-09-18 09:35:00,51.87,51.87,51.84,51.84,17700.0,41.7601,41.7601,41.7359,41.7359,17700.0
2006-09-18 09:40:00,51.86,51.93,51.86,51.93,6200.0,41.752,41.8084,41.752,41.8084,6200.0
2006-09-18 09:45:00,51.91,51.91,51.87,51.87,200.0,41.7923,41.7923,41.7601,41.7601,200.0
2006-09-18 09:50:00,51.87,51.93,51.85,51.93,2500.0,41.7601,41.8084,41.744,41.8084,2500.0
2006-09-18 09:55:00,51.89,51.96,51.89,51.96,4900.0,41.7762,41.8325,41.7762,41.8325,4900.0
2006-09-18 10:00:00,51.95,51.95,51.88,51.88,1000.0,41.8245,41.8245,41.7681,41.7681,1000.0
2006-09-18 10:05:00,51.87,51.96,51.87,51.94,5800.0,41.7601,41.8325,41.7601,41.8164,5800.0
2006-09-18 10:10:00,51.97,52.02,51.97,52.02,1500.0,41.8406,41.8809,41.8406,41.8809,1500.0
2006-09-18 10:15:00,52.04,52.06,51.98,51.98,2500.0,41.897,41.9131,41.8487,41.8487,2500.0
2006-09-18 10:20:00,52.01,52.01,51.97,52.01,3600.0,41.8728,41.8728,41.8406,41.8728,3600.0
2006-09-18 10:25:00,51.97,51.99,51.97,51.99,4500.0,41.8406,41.8567,41.8406,41.8567,4500.0
2006-09-18 10:30:00,51.95,51.99,51.95,51.99,3700.0,41.8245,41.8567,41.8245,41.8567,3700.0
2006-09-18 10:35:00,52.0,52.0,51.95,51.99,2100.0,41.8648,41.8648,41.8245,41.8567,2100.0
2006-09-18 10:40:00,52.03,52.03,52.0,52.0,3200.0,41.8889,41.8889,41.8648,41.8648,3200.0
2006-09-18 10:45:00,52.04,52.04,51.96,51.96,2900.0,41.897,41.897,41.8325,41.8325,2900.0
2006-09-18 10:50:00,51.98,51.98,51.98,51.98,2200.0,41.8487,41.8487,41.8487,41.8487,2200.0
2006-09-18 10:55:00,51.94,51.94,51.94,51.94,500.0,41.8164,41.8164,41.8164,41.8164,500.0
2006-09-18 11:00:00,51.94,51.96,51.91,51.91,2600.0,41.8164,41.8325,41.7923,41.7923,2600.0
2006-09-18 11:05:00,51.98,51.98,51.95,51.95,300.0,41.8487,41.8487,41.8245,41.8245,300.0
2006-09-18 11:10:00,51.98,51.98,51.95,51.98,11500.0,41.8487,41.8487,41.8245,41.8487,11500.0
2006-09-18 11:15:00,51.96,51.96,51.96,51.96,400.0,41.8325,41.8325,41.8325,41.8325,400.0
2006-09-18 11:20:00,51.98,51.99,51.95,51.97,2400.0,41.8487,41.8567,41.8245,41.8406,2400.0
2006-09-18 11:25:00,51.96,52.0,51.96,51.99,1800.0,41.8325,41.8648,41.8325,41.8567,1800.0
2006-09-18 11:30:00,52.01,52.03,51.99,51.99,4900.0,41.8728,41.8889,41.8567,41.8567,4900.0
2006-09-18 11:35:00,52.0,52.03,51.99,52.02,6000.0,41.8648,41.8889,41.8567,41.8809,6000.0
2006-09-18 11:40:00,52.01,52.01,51.99,52.0,3100.0,41.8728,41.8728,41.8567,41.8648,3100.0
2006-09-18 11:45:00,52.02,52.1,52.02,52.06,8900.0,41.8809,41.9453,41.8809,41.9131,8900.0
2006-09-18 11:50:00,52.1,52.12,52.07,52.07,6700.0,41.9453,41.9614,41.9211,41.9211,6700.0
2006-09-18 11:55:00,52.07,52.11,52.07,52.1,3000.0,41.9211,41.9533,41.9211,41.9453,3000.0
2006-09-18 12:00:00,52.02,52.02,52.02,52.02,100.0,41.8809,41.8809,41.8809,41.8809,100.0
2006-09-18 12:05:00,52.06,52.09,52.05,52.09,4100.0,41.9131,41.9372,41.905,41.9372,4100.0
2006-09-18 12:10:00,52.08,52.08,52.08,52.08,1100.0,41.9292,41.9292,41.9292,41.9292,1100.0
2006-09-18 12:15:00,52.03,52.03,52.02,52.02,11900.0,41.8889,41.8889,41.8809,41.8809,11900.0
2006-09-18 12:20:00,52.02,52.02,51.99,51.99,500.0,41.8809,41.8809,41.8567,41.8567,500.0
2006-09-18 12:25:00,51.99,52.01,51.98,51.99,4900.0,41.8567,41.8728,41.8487,41.8567,4900.0
2006-09-18 12:30:00,52.01,52.02,52.01,52.02,4800.0,41.8728,41.8809,41.8728,41.8809,4800.0
2006-09-18 12:35:00,51.97,52.02,51.97,52.02,300.0,41.8406,41.8809,41.8406,41.8809,300.0
2006-09-18 12:40:00,52.02,52.05,52.0,52.05,4700.0,41.8809,41.905,41.8648,41.905,4700.0
2006-09-18 12:45:00,52.05,52.05,52.04,52.04,2900.0,41.905,41.905,41.897,41.897,2900.0
2006-09-18 12:50:00,52.01,52.07,52.01,52.03,5700.0,41.8728,41.9211,41.8728,41.8889,5700.0
2006-09-18 12:55:00,52.03,52.1,52.03,52.1,3800.0,41.8889,41.9453,41.8889,41.9453,3800.0
2006-09-18 13:00:00,52.09,52.09,52.03,52.07,1400.0,41.9372,41.9372,41.8889,41.9211,1400.0
2006-09-18 13:05:00,52.08,52.08,52.07,52.07,600.0,41.9292,41.9292,41.9211,41.9211,600.0
2006-09-18 13:10:00,52.05,52.06,52.04,52.04,1400.0,41.905,41.9131,41.897,41.897,1400.0
2006-09-18 13:15:00,52.06,52.1,52.06,52.09,8300.0,41.9131,41.9453,41.9131,41.9372,8300.0
2006-09-18 13:20:00,52.06,52.11,52.06,52.1,3600.0,41.9131,41.9533,41.9131,41.9453,3600.0
2006-09-18 13:25:00,52.07,52.1,52.07,52.1,800.0,41.9211,41.9453,41.9211,41.9453,800.0
2006-09-18 13:30:00,52.05,52.06,52.01,52.02,3800.0,41.905,41.9131,41.8728,41.8809,3800.0
2006-09-18 13:35:00,52.02,52.02,52.02,52.02,5300.0,41.8809,41.8809,41.8809,41.8809,5300.0
2006-09-18 13:40:00,51.99,51.99,51.93,51.93,2600.0,41.8567,41.8567,41.8084,41.8084,2600.0
2006-09-18 13:45:00,51.93,51.93,51.89,51.92,2300.0,41.8084,41.8084,41.7762,41.8003,2300.0
2006-09-18 13:50:00,51.91,51.93,51.82,51.82,16500.0,41.7923,41.8084,41.7198,41.7198,16500.0
2006-09-18 13:55:00,51.81,51.89,51.81,51.89,4900.0,41.7118,41.7762,41.7118,41.7762,4900.0
2006-09-18 14:00:00,51.87,51.87,51.85,51.85,1700.0,41.7601,41.7601,41.744,41.744,1700.0
2006-09-18 14:05:00,51.85,51.85,51.8,51.81,2800.0,41.744,41.744,41.7037,41.7118,2800.0
2006-09-18 14:10:00,51.83,51.85,51.81,51.85,27600.0,41.7279,41.744,41.7118,41.744,27600.0
2006-09-18 14:15:00,51.86,51.86,51.86,51.86,600.0,41.752,41.752,41.752,41.752,600.0
2006-09-18 14:20:00,51.84,51.86,51.84,51.84,20000.0,41.7359,41.752,41.7359,41.7359,20000.0
2006-09-18 14:25:00,51.86,51.86,51.84,51.84,1600.0,41.752,41.752,41.7359,41.7359,1600.0
2006-09-18 14:30:00,51.84,51.84,51.78,51.81,3200.0,41.7359,41.7359,41.6876,41.7118,3200.0
2006-09-18 14:35:00,51.77,51.8,51.75,51.77,8400.0,41.6796,41.7037,41.6635,41.6796,8400.0
2006-09-18 14:40:00,51.78,51.78,51.75,51.75,2800.0,41.6876,41.6876,41.6635,41.6635,2800.0
2006-09-18 14:45:00,51.78,51.82,51.77,51.77,6300.0,41.6876,41.7198,41.6796,41.6796,6300.0
2006-09-18 14:50:00,51.81,51.83,51.8,51.8,20000.0,41.7118,41.7279,41.7037,41.7037,20000.0
2006-09-18 14:55:00,51.81,51.83,51.81,51.83,10500.0,41.7118,41.7279,41.7118,41.7279,10500.0
2006-09-18 15:00:00,51.79,51.85,51.79,51.83,5800.0,41.6957,41.744,41.6957,41.7279,5800.0
2006-09-18 15:05:00,51.86,51.86,51.81,51.82,300.0,41.752,41.752,41.7118,41.7198,300.0
2006-09-18 15:10:00,51.81,51.84,51.77,51.79,10700.0,41.7118,41.7359,41.6796,41.6957,10700.0
2006-09-18 15:15:00,51.79,51.82,51.79,51.79,4500.0,41.6957,41.7198,41.6957,41.6957,4500.0
2006-09-18 15:20:00,51.77,51.83,51.76,51.83,6800.0,41.6796,41.7279,41.6715,41.7279,6800.0
2006-09-18 15:25:00,51.79,51.9,51.79,51.88,5000.0,41.6957,41.7842,41.6957,41.7681,5000.0
2006-09-18 15:30:00,51.88,51.93,51.88,51.91,4800.0,41.7681,41.8084,41.7681,41.7923,4800.0
2006-09-18 15:35:00,51.89,51.89,51.84,51.87,11800.0,41.7762,41.7762,41.7359,41.7601,11800.0
2006-09-18 15:40:00,51.88,51.89,51.84,51.84,14900.0,41.7681,41.7762,41.7359,41.7359,14900.0
2006-09-18 15:45:00,51.88,51.91,51.85,51.91,10500.0,41.7681,41.7923,41.744,41.7923,10500.0
2006-09-18 15:50:00,51.87,51.9,51.85,51.88,2800.0,41.7601,41.7842,41.744,41.7681,2800.0
2006-09-18 15:55:00,51.89,51.91,51.85,51.91,4200.0,41.7762,41.7923,41.744,41.7923,4200.0
2006-09-18 16:00:00,51.91,51.91,51.91,51.91,2100.0,41.7923,41.7923,41.7923,41.7923,2100.0
2006-09-18 16:05:00,51.91,51.91,51.91,51.91,0.0,41.7923,41.7923,41.7923,41.7923,0.0
2006-09-18 16:10:00,51.91,51.91,51.91,51.91,0.0,41.7923,41.7923,41.7923,41.7923,0.0
2006-09-19 09:30:00,51.96,51.96,51.89,51.93,14900.0,41.8325,41.8325,41.7762,41.8084,14900.0
2006-09-19 09:35:00,51.92,51.92,51.8,51.85,3900.0,41.8003,41.8003,41.7037,41.744,3900.0
2006-09-19 09:40:00,51.83,51.86,51.78,51.85,5000.0,41.7279,41.752,41.6876,41.744,5000.0
2006-09-19 09:45:00,51.85,51.87,51.83,51.84,159700.0,41.744,41.7601,41.7279,41.7359,159700.0
2006-09-19 09:50:00,51.84,51.89,51.83,51.85,3400.0,41.7359,41.7762,41.7279,41.744,3400.0
2006-09-19 09:55:00,51.83,51.87,51.81,51.81,81900.0,41.7279,41.7601,41.7118,41.7118,81900.0
2006-09-19 10:00:00,51.82,51.86,51.82,51.86,1000.0,41.7198,41.752,41.7198,41.752,1000.0
2006-09-19 10:05:00,51.88,51.88,51.83,51.84,2800.0,41.7681,41.7681,41.7279,41.7359,2800.0
2006-09-19 10:10:00,51.81,51.84,51.81,51.84,2100.0,41.7118,41.7359,41.7118,41.7359,2100.0
2006-09-19 10:15:00,51.89,51.89,51.76,51.8,1800.0,41.7762,41.7762,41.6715,41.7037,1800.0
2006-09-19 10:20:00,51.8,51.8,51.75,51.75,800.0,41.7037,41.7037,41.6635,41.6635,800.0
2006-09-19 10:25:00,51.75,51.77,51.74,51.77,15500.0,41.6635,41.6796,41.6554,41.6796,15500.0
2006-09-19 10:30:00,51.8,51.8,51.75,51.77,1800.0,41.7037,41.7037,41.6635,41.6796,1800.0
2006-09-19 10:35:00,51.79,51.82,51.75,51.81,8200.0,41.6957,41.7198,41.6635,41.7118,8200.0
2006-09-19 10:40:00,51.81,51.81,51.75,51.75,14000.0,41.7118,41.7118,41.6635,41.6635,14000.0
2006-09-19 10:45:00,51.76,51.79,51.74,51.74,2800.0,41.6715,41.6957,41.6554,41.6554,2800.0
2006-09-19 10:50:00,51.75,51.79,51.74,51.77,7600.0,41.6635,41.6957,41.6554,41.6796,7600.0
2006-09-19 10:55:00,51.77,51.82,51.77,51.82,9200.0,41.6796,41.7198,41.6796,41.7198,9200.0
2006-09-19 11:00:00,51.76,51.89,51.76,51.85,9200.0,41.6715,41.7762,41.6715,41.744,9200.0
2006-09-19 11:05:00,51.88,51.9,51.83,51.83,1700.0,41.7681,41.7842,41.7279,41.7279,1700.0
2006-09-19 11:10:00,51.88,51.88,51.82,51.82,12200.0,41.7681,41.7681,41.7198,41.7198,12200.0
2006-09-19 11:15:00,51.82,51.87,51.81,51.81,15100.0,41.7198,41.7601,41.7118,41.7118,15100.0
2006-09-19 11:20:00,51.87,51.87,51.84,51.87,4800.0,41.7601,41.7601,41.7359,41.7601,4800.0
2006-09-19 11:25:00,51.82,51.83,51.8,51.8,2900.0,41.7198,41.7279,41.7037,41.7037,2900.0
2006-09-19 11:30:00,51.76,51.78,51.74,51.74,1800.0,41.6715,41.6876,41.6554,41.6554,1800.0
2006-09-19 11:35:00,51.78,51.78,51.63,51.63,4100.0,41.6876,41.6876,41.5669,41.5669,4100.0
2006-09-19 11:40:00,51.62,51.66,51.59,51.65,3500.0,41.5588,41.591,41.5347,41.583,3500.0
2006-09-19 11:45:00,51.59,51.62,51.57,51.62,2100.0,41.5347,41.5588,41.5186,41.5588,2100.0
2006-09-19 11:50:00,51.63,51.63,51.53,51.56,3800.0,41.5669,41.5669,41.4864,41.5105,3800.0
2006-09-19 11:55:00,51.54,51.56,51.52,51.52,1900.0,41.4944,41.5105,41.4783,41.4783,1900.0
2006-09-19 12:00:00,51.52,51.61,51.52,51.59,6000.0,41.4783,41.5508,41.4783,41.5347,6000.0
2006-09-19 12:05:00,51.6,51.6,51.52,51.53,4600.0,41.5427,41.5427,41.4783,41.4864,4600.0
2006-09-19 12:10:00,51.53,51.53,51.47,51.47,2700.0,41.4864,41.4864,41.4381,41.4381,2700.0
2006-09-19 12:15:00,51.51,51.53,51.48,51.53,4800.0,41.4703,41.4864,41.4461,41.4864,4800.0
2006-09-19 12:20:00,51.5,51.53,51.46,51.46,900.0,41.4622,41.4864,41.43,41.43,900.0
2006-09-19 12:25:00,51.5,51.5,51.43,51.45,25700.0,41.4622,41.4622,41.4058,41.422,25700.0
2006-09-19 12:30:00,51.45,51.47,51.43,51.47,5800.0,41.422,41.4381,41.4058,41.4381,5800.0
2006-09-19 12:35:00,51.47,51.49,51.46,51.49,1900.0,41.4381,41.4542,41.43,41.4542,1900.0
2006-09-19 12:40:00,51.5,51.5,51.5,51.5,500.0,41.4622,41.4622,41.4622,41.4622,500.0
2006-09-19 12:45:00,51.5,51.58,51.5,51.58,7800.0,41.4622,41.5266,41.4622,41.5266,7800.0
2006-09-19 12:50:00,51.53,51.55,51.52,51.55,5700.0,41.4864,41.5025,41.4783,41.5025,5700.0
2006-09-19 12:55:00,51.53,51.56,51.51,51.51,1000.0,41.4864,41.5105,41.4703,41.4703,1000.0
2006-09-19 13:00:00,51.54,51.54,51.5,51.54,900.0,41.4944,41.4944,41.4622,41.4944,900.0
2006-09-19 13:05:00,51.54,51.54,51.51,51.51,4000.0,41.4944,41.4944,41.4703,41.4703,4000.0
2006-09-19 13:10:00,51.46,51.51,51.43,51.47,8300.0,41.43,41.4703,41.4058,41.4381,8300.0
2006-09-19 13:15:00,51.46,51.47,51.46,51.47,1500.0,41.43,41.4381,41.43,41.4381,1500.0
2006-09-19 13:20:00,51.45,51.54,51.45,51.53,6300.0,41.422,41.4944,41.422,41.4864,6300.0
2006-09-19 13:25:00,51.47,51.52,51.47,51.52,2300.0,41.4381,41.4783,41.4381,41.4783,2300.0
2006-09-19 13:30:00,51.47,51.51,51.47,51.51,2500.0,41.4381,41.4703,41.4381,41.4703,2500.0
2006-09-19 13:35:00,51.51,51.51,51.51,51.51,2000.0,41.4703,41.4703,41.4703,41.4703,2000.0
2006-09-19 13:40:00,51.46,51.46,51.42,51.43,3000.0,41.43,41.43,41.3978,41.4058,3000.0
2006-09-19 13:45:00,51.47,51.51,51.46,51.48,2000.0,41.4381,41.4703,41.43,41.4461,2000.0
2006-09-19 13:50:00,51.5,51.52,51.5,51.5,2300.0,41.4622,41.4783,41.4622,41.4622,2300.0
2006-09-19 13:55:00,51.53,51.53,51.45,51.45,6600.0,41.4864,41.4864,41.422,41.422,6600.0
2006-09-19 14:00:00,51.48,51.55,51.47,51.55,2600.0,41.4461,41.5025,41.4381,41.5025,2600.0
2006-09-19 14:05:00,51.55,51.55,51.5,51.5,3400.0,41.5025,41.5025,41.4622,41.4622,3400.0
2006-09-19 14:10:00,51.5,51.54,51.49,51.5,1700.0,41.4622,41.4944,41.4542,41.4622,1700.0
2006-09-19 14:15:00,51.5,51.53,51.48,51.52,10900.0,41.4622,41.4864,41.4461,41.4783,10900.0
2006-09-19 14:20:00,51.5,51.58,51.5,51.54,4500.0,41.4622,41.5266,41.4622,41.4944,4500.0
2006-09-19 14:25:00,51.57,51.6,51.55,51.6,42000.0,41.5186,41.5427,41.5025,41.5427,42000.0
2006-09-19 14:30:00,51.59,51.6,51.55,51.58,43800.0,41.5347,41.5427,41.5025,41.5266,43800.0
2006-09-19 14:35:00,51.56,51.6,51.55,51.59,23500.0,41.5105,41.5427,41.5025,41.5347,23500.0
2006-09-19 14:40:00,51.55,51.56,51.5,51.52,6800.0,41.5025,41.5105,41.4622,41.4783,6800.0
2006-09-19 14:45:00,51.52,51.55,51.5,51.55,1300.0,41.4783,41.5025,41.4622,41.5025,1300.0
2006-09-19 14:50:00,51.52,51.55,51.51,51.55,9600.0,41.4783,41.5025,41.4703,41.5025,9600.0
2006-09-19 14:55:00,51.55,51.58,51.55,51.55,11100.0,41.5025,41.5266,41.5025,41.5025,11100.0
2006-09-19 15:00:00,51.55,51.59,51.55,51.59,24800.0,41.5025,41.5347,41.5025,41.5347,24800.0
2006-09-19 15:05:00,51.55,51.61,51.55,51.61,16600.0,41.5025,41.5508,41.5025,41.5508,16600.0
2006-09-19 15:10:00,51.66,51.69,51.65,51.65,67600.0,41.591,41.6152,41.583,41.583,67600.0
2006-09-19 15:15:00,51.66,51.66,51.66,51.66,1200.0,41.591,41.591,41.591,41.591,1200.0
2006-09-19 15:20:00,51.61,51.69,51.61,51.69,7300.0,41.5508,41.6152,41.5508,41.6152,7300.0
2006-09-19 15:25:00,51.69,51.7,51.66,51.7,2100.0,41.6152,41.6232,41.591,41.6232,2100.0
2006-09-19 15:30:00,51.69,51.71,51.68,51.69,2500.0,41.6152,41.6313,41.6071,41.6152,2500.0
2006-09-19 15:35:00,51.68,51.72,51.65,51.71,4000.0,41.6071,41.6393,41.583,41.6313,4000.0
2006-09-19 15:40:00,51.71,51.76,51.67,51.72,6300.0,41.6313,41.6715,41.5991,41.6393,6300.0
2006-09-19 15:45:00,51.75,51.75,51.69,51.73,4100.0,41.6635,41.6635,41.6152,41.6474,4100.0
2006-09-19 15:50:00,51.68,51.74,51.68,51.74,5200.0,41.6071,41.6554,41.6071,41.6554,5200.0
2006-09-19 15:55:00,51.74,51.78,51.74,51.78,28700.0,41.6554,41.6876,41.6554,41.6876,28700.0
2006-09-19 16:00:00,51.78,51.78,51.78,51.78,0.0,41.6876,41.6876,41.6876,41.6876,0.0
2006-09-19 16:05:00,51.78,51.78,51.78,51.78,0.0,41.6876,41.6876,41.6876,41.6876,0.0
2006-09-19 16:10:00,51.78,51.78,51.78,51.78,0.0,41.6876,41.6876,41.6876,41.6876,0.0
2006-09-20 09:30:00,52.0,52.05,51.98,52.03,25500.0,41.8648,41.905,41.8487,41.8889,25500.0
2006-09-20 09:35:00,52.1,52.11,52.05,52.1,2900.0,41.9453,41.9533,41.905,41.9453,2900.0
2006-09-20 09:40:00,52.05,52.08,52.05,52.05,54900.0,41.905,41.9292,41.905,41.905,54900.0
2006-09-20 09:45:00,52.05,52.14,52.05,52.12,75500.0,41.905,41.9775,41.905,41.9614,75500.0
2006-09-20 09:50:00,52.16,52.17,52.13,52.14,7800.0,41.9936,42.0016,41.9694,41.9775,7800.0
2006-09-20 09:55:00,52.12,52.14,52.11,52.14,1100.0,41.9614,41.9775,41.9533,41.9775,1100.0
2006-09-20 10:00:00,52.1,52.11,52.09,52.1,1400.0,41.9453,41.9533,41.9372,41.9453,1400.0
2006-09-20 10:05:00,52.09,52.11,52.07,52.1,1600.0,41.9372,41.9533,41.9211,41.9453,1600.0
2006-09-20 10:10:00,52.09,52.09,52.09,52.09,500.0,41.9372,41.9372,41.9372,41.9372,500.0
2006-09-20 10:15:00,52.08,52.11,52.07,52.08,20000.0,41.9292,41.9533,41.9211,41.9292,20000.0
2006-09-20 10:20:00,52.09,52.13,52.04,52.13,8200.0,41.9372,41.9694,41.897,41.9694,8200.0
2006-09-20 10:25:00,52.15,52.17,52.14,52.14,4900.0,41.9855,42.0016,41.9775,41.9775,4900.0
2006-09-20 10:30:00,52.18,52.23,52.18,52.2,4300.0,42.0097,42.0499,42.0097,42.0258,4300.0
2006-09-20 10:35:00,52.2,52.2,52.18,52.19,5400.0,42.0258,42.0258,42.0097,42.0177,5400.0
2006-09-20 10:40:00,52.2,52.22,52.16,52.16,2800.0,42.0258,42.0419,41.9936,41.9936,2800.0
2006-09-20 10:45:00,52.21,52.23,52.2,52.23,7200.0,42.0338,42.0499,42.0258,42.0499,7200.0
2006-09-20 10:50:00,52.18,52.2,52.16,52.2,2400.0,42.0097,42.0258,41.9936,42.0258,2400.0
2006-09-20 10:55:00,52.2,52.22,52.15,52.19,6500.0,42.0258,42.0419,41.9855,42.0177,6500.0
2006-09-20 11:00:00,52.19,52.2,52.17,52.17,2400.0,42.0177,42.0258,42.0016,42.0016,2400.0
2006-09-20 11:05:00,52.21,52.23,52.21,52.21,5100.0,42.0338,42.0499,42.0338,42.0338,5100.0
2006-09-20 11:10:00,52.22,52.22,52.18,52.19,6200.0,42.0419,42.0419,42.0097,42.0177,6200.0
2006-09-20 11:15:00,52.18,52.18,52.17,52.17,800.0,42.0097,42.0097,42.0016,42.0016,800.0
2006-09-20 11:20:00,52.18,52.18,52.15,52.18,11800.0,42.0097,42.0097,41.9855,42.0097,11800.0
2006-09-20 11:25:00,52.18,52.18,52.17,52.17,8500.0,42.0097,42.0097,42.0016,42.0016,8500.0
2006-09-20 11:30:00,52.18,52.19,52.18,52.19,6700.0,42.0097,42.0177,42.0097,42.0177,6700.0
2006-09-20 11:35:00,52.21,52.22,52.19,52.22,2400.0,42.0338,42.0419,42.0177,42.0419,2400.0
2006-09-20 11:40:00,52.19,52.21,52.19,52.19,2300.0,42.0177,42.0338,42.0177,42.0177,2300.0
2006-09-20 11:45:00,52.21,52.21,52.16,52.2,6500.0,42.0338,42.0338,41.9936,42.0258,6500.0
2006-09-20 11:50:00,52.18,52.2,52.18,52.19,4200.0,42.0097,42.0258,42.0097,42.0177,4200.0
2006-09-20 11:55:00,52.18,52.18,52.14,52.16,11000.0,42.0097,42.0097,41.9775,41.9936,11000.0
2006-09-20 12:00:00,52.17,52.17,52.14,52.14,800.0,42.0016,42.0016,41.9775,41.9775,800.0
2006-09-20 12:05:00,52.17,52.17,52.15,52.15,1000.0,42.0016,42.0016,41.9855,41.9855,1000.0
2006-09-20 12:10:00,52.16,52.16,52.12,52.12,7900.0,41.9936,41.9936,41.9614,41.9614,7900.0
2006-09-20 12:15:00,52.16,52.16,52.12,52.15,400.0,41.9936,41.9936,41.9614,41.9855,400.0
2006-09-20 12:20:00,52.15,52.17,52.12,52.14,2600.0,41.9855,42.0016,41.9614,41.9775,2600.0
2006-09-20 12:25:00,52.14,52.16,52.14,52.14,600.0,41.9775,41.9936,41.9775,41.9775,600.0
2006-09-20 12:30:00,52.16,52.17,52.15,52.17,5300.0,41.9936,42.0016,41.9855,42.0016,5300.0
2006-09-20 12:35:00,52.18,52.19,52.14,52.19,2100.0,42.0097,42.0177,41.9775,42.0177,2100.0
2006-09-20 12:40:00,52.16,52.19,52.16,52.19,700.0,41.9936,42.0177,41.9936,42.0177,700.0
2006-09-20 12:45:00,52.2,52.2,52.15,52.18,3400.0,42.0258,42.0258,41.9855,42.0097,3400.0
2006-09-20 12:50:00,52.15,52.18,52.15,52.15,1700.0,41.9855,42.0097,41.9855,41.9855,1700.0
2006-09-20 12:55:00,52.17,52.17,52.12,52.12,2100.0,42.0016,42.0016,41.9614,41.9614,2100.0
2006-09-20 13:00:00,52.14,52.14,52.14,52.14,1500.0,41.9775,41.9775,41.9775,41.9775,1500.0
2006-09-20 13:05:00,52.14,52.14,52.11,52.11,1300.0,41.9775,41.9775,41.9533,41.9533,1300.0
2006-09-20 13:10:00,52.15,52.15,52.11,52.11,22300.0,41.9855,41.9855,41.9533,41.9533,22300.0
2006-09-20 13:15:00,52.11,52.11,52.11,52.11,300.0,41.9533,41.9533,41.9533,41.9533,300.0
2006-09-20 13:20:00,52.12,52.12,52.1,52.12,5300.0,41.9614,41.9614,41.9453,41.9614,5300.0
2006-09-20 13:25:00,52.12,52.12,52.1,52.11,3900.0,41.9614,41.9614,41.9453,41.9533,3900.0
2006-09-20 13:30:00,52.1,52.16,52.08,52.16,3400.0,41.9453,41.9936,41.9292,41.9936,3400.0
2006-09-20 13:35:00,52.12,52.17,52.12,52.13,3900.0,41.9614,42.0016,41.9614,41.9694,3900.0
2006-09-20 13:40:00,52.14,52.18,52.14,52.15,16000.0,41.9775,42.0097,41.9775,41.9855,16000.0
2006-09-20 13:45:00,52.14,52.18,52.14,52.18,2000.0,41.9775,42.0097,41.9775,42.0097,2000.0
2006-09-20 13:50:00,52.14,52.2,52.14,52.2,6400.0,41.9775,42.0258,41.9775,42.0258,6400.0
2006-09-20 13:55:00,52.15,52.19,52.15,52.16,7000.0,41.9855,42.0177,41.9855,41.9936,7000.0
2006-09-20 14:00:00,52.17,52.23,52.17,52.23,7100.0,42.0016,42.0499,42.0016,42.0499,7100.0
2006-09-20 14:05:00,52.25,52.25,52.15,52.19,3500.0,42.066,42.066,41.9855,42.0177,3500.0
2006-09-20 14:10:00,52.19,52.21,52.07,52.09,9100.0,42.0177,42.0338,41.9211,41.9372,9100.0
2006-09-20 14:15:00,52.11,52.21,52.06,52.06,9400.0,41.9533,42.0338,41.9131,41.9131,9400.0
2006-09-20 14:20:00,52.11,52.12,52.03,52.1,7000.0,41.9533,41.9614,41.8889,41.9453,7000.0
2006-09-20 14:25:00,52.12,52.12,52.0,52.0,15700.0,41.9614,41.9614,41.8648,41.8648,15700.0
2006-09-20 14:30:00,51.98,52.07,51.98,52.07,9800.0,41.8487,41.9211,41.8487,41.9211,9800.0
2006-09-20 14:35:00,52.04,52.07,52.01,52.06,5300.0,41.897,41.9211,41.8728,41.9131,5300.0
2006-09-20 14:40:00,51.98,52.07,51.98,52.05,8600.0,41.8487,41.9211,41.8487,41.905,8600.0
2006-09-20 14:45:00,52.03,52.05,51.96,51.97,10200.0,41.8889,41.905,41.8325,41.8406,10200.0
2006-09-20 14:50:00,51.97,52.01,51.95,52.01,4400.0,41.8406,41.8728,41.8245,41.8728,4400.0
2006-09-20 14:55:00,52.08,52.08,52.02,52.06,12400.0,41.9292,41.9292,41.8809,41.9131,12400.0
2006-09-20 15:00:00,52.1,52.14,52.02,52.13,13300.0,41.9453,41.9775,41.8809,41.9694,13300.0
2006-09-20 15:05:00,52.15,52.15,52.11,52.14,3600.0,41.9855,41.9855,41.9533,41.9775,3600.0
2006-09-20 15:10:00,52.14,52.14,52.05,52.1,6500.0,41.9775,41.9775,41.905,41.9453,6500.0
2006-09-20 15:15:00,52.06,52.15,52.06,52.12,12400.0,41.9131,41.9855,41.9131,41.9614,12400.0
2006-09-20 15:20:00,52.15,52.15,52.07,52.13,12700.0,41.9855,41.9855,41.9211,41.9694,12700.0
2006-09-20 15:25:00,52.11,52.15,52.07,52.15,12600.0,41.9533,41.9855,41.9211,41.9855,12600.0
2006-09-20 15:30:00,52.12,52.18,52.12,52.17,8200.0,41.9614,42.0097,41.9614,42.0016,8200.0
2006-09-20 15:35:00,52.15,52.17,52.09,52.09,13300.0,41.9855,42.0016,41.9372,41.9372,13300.0
2006-09-20 15:40:00,52.08,52.17,52.08,52.08,10400.0,41.9292,42.0016,41.9292,41.9292,10400.0
2006-09-20 15:45:00,52.11,52.14,52.07,52.09,6200.0,41.9533,41.9775,41.9211,41.9372,6200.0
2006-09-20 15:50:00,52.1,52.17,52.09,52.15,10000.0,41.9453,42.0016,41.9372,41.9855,10000.0
2006-09-20 15:55:00,52.1,52.14,52.07,52.07,19200.0,41.9453,41.9775,41.9211,41.9211,19200.0
2006-09-20 16:00:00,52.14,52.14,52.14,52.14,400.0,41.9775,41.9775,41.9775,41.9775,400.0
2006-09-20 16:05:00,52.14,52.14,52.14,52.14,0.0,41.9775,41.9775,41.9775,41.9775,0.0
2006-09-20 16:10:00,52.14,52.14,52.14,52.14,0.0,41.9775,41.9775,41.9775,41.9775,0.0
2006-09-21 09:30:00,52.11,52.21,52.11,52.19,17200.0,41.9533,42.0338,41.9533,42.0177,17200.0
2006-09-21 09:35:00,52.17,52.25,52.17,52.22,15600.0,42.0016,42.066,42.0016,42.0419,15600.0
2006-09-21 09:40:00,52.25,52.25,52.16,52.2,6300.0,42.066,42.066,41.9936,42.0258,6300.0
2006-09-21 09:45:00,52.18,52.18,52.1,52.1,7100.0,42.0097,42.0097,41.9453,41.9453,7100.0
2006-09-21 09:50:00,52.1,52.1,52.03,52.08,14900.0,41.9453,41.9453,41.8889,41.9292,14900.0
2006-09-21 09:55:00,52.05,52.12,52.04,52.05,2100.0,41.905,41.9614,41.897,41.905,2100.0
2006-09-21 10:00:00,52.04,52.07,51.96,51.96,12700.0,41.897,41.9211,41.8325,41.8325,12700.0
2006-09-21 10:05:00,52.0,52.0,51.92,51.92,6700.0,41.8648,41.8648,41.8003,41.8003,6700.0
2006-09-21 10:10:00,51.97,51.98,51.94,51.98,5400.0,41.8406,41.8487,41.8164,41.8487,5400.0
2006-09-21 10:15:00,51.99,51.99,51.93,51.93,5400.0,41.8567,41.8567,41.8084,41.8084,5400.0
2006-09-21 10:20:00,51.92,51.96,51.91,51.96,18500.0,41.8003,41.8325,41.7923,41.8325,18500.0
2006-09-21 10:25:00,51.91,52.01,51.91,51.98,3000.0,41.7923,41.8728,41.7923,41.8487,3000.0
2006-09-21 10:30:00,52.0,52.0,51.94,51.94,3900.0,41.8648,41.8648,41.8164,41.8164,3900.0
2006-09-21 10:35:00,51.94,52.01,51.94,51.97,800.0,41.8164,41.8728,41.8164,41.8406,800.0
2006-09-21 10:40:00,52.01,52.03,51.99,52.03,1200.0,41.8728,41.8889,41.8567,41.8889,1200.0
2006-09-21 10:45:00,52.0,52.07,52.0,52.04,4400.0,41.8648,41.9211,41.8648,41.897,4400.0
2006-09-21 10:50:00,52.05,52.07,52.03,52.06,30600.0,41.905,41.9211,41.8889,41.9131,30600.0
2006-09-21 10:55:00,52.06,52.06,52.02,52.06,2600.0,41.9131,41.9131,41.8809,41.9131,2600.0
2006-09-21 11:00:00,52.06,52.09,52.04,52.09,6000.0,41.9131,41.9372,41.897,41.9372,6000.0
2006-09-21 11:05:00,52.06,52.14,52.06,52.14,8300.0,41.9131,41.9775,41.9131,41.9775,8300.0
2006-09-21 11:10:00,52.13,52.13,52.09,52.13,4300.0,41.9694,41.9694,41.9372,41.9694,4300.0
2006-09-21 11:15:00,52.13,52.16,52.1,52.12,10800.0,41.9694,41.9936,41.9453,41.9614,10800.0
2006-09-21 11:20:00,52.18,52.18,52.13,52.13,8400.0,42.0097,42.0097,41.9694,41.9694,8400.0
2006-09-21 11:25:00,52.12,52.17,52.1,52.12,7800.0,41.9614,42.0016,41.9453,41.9614,7800.0
2006-09-21 11:30:00,52.12,52.12,52.1,52.1,300.0,41.9614,41.9614,41.9453,41.9453,300.0
2006-09-21 11:35:00,52.08,52.14,52.08,52.09,3100.0,41.9292,41.9775,41.9292,41.9372,3100.0
2006-09-21 11:40:00,52.06,52.09,52.06,52.09,13200.0,41.9131,41.9372,41.9131,41.9372,13200.0
2006-09-21 11:45:00,52.06,52.08,52.06,52.06,1200.0,41.9131,41.9292,41.9131,41.9131,1200.0
2006-09-21 11:50:00,52.12,52.15,52.12,52.15,1500.0,41.9614,41.9855,41.9614,41.9855,1500.0
2006-09-21 11:55:00,52.13,52.13,52.13,52.13,700.0,41.9694,41.9694,41.9694,41.9694,700.0
2006-09-21 12:00:00,52.05,52.05,51.98,51.98,1100.0,41.905,41.905,41.8487,41.8487,1100.0
2006-09-21 12:05:00,51.97,52.0,51.94,52.0,10500.0,41.8406,41.8648,41.8164,41.8648,10500.0
2006-09-21 12:10:00,52.01,52.05,52.01,52.05,2800.0,41.8728,41.905,41.8728,41.905,2800.0
2006-09-21 12:15:00,52.03,52.04,51.99,51.99,1300.0,41.8889,41.897,41.8567,41.8567,1300.0
2006-09-21 12:20:00,51.95,51.99,51.95,51.95,3200.0,41.8245,41.8567,41.8245,41.8245,3200.0
2006-09-21 12:25:00,51.9,51.9,51.9,51.9,100.0,41.7842,41.7842,41.7842,41.7842,100.0
2006-09-21 12:30:00,51.91,51.96,51.91,51.96,900.0,41.7923,41.8325,41.7923,41.8325,900.0
2006-09-21 12:35:00,51.94,51.96,51.94,51.96,200.0,41.8164,41.8325,41.8164,41.8325,200.0
2006-09-21 12:40:00,51.93,51.93,51.9,51.9,1100.0,41.8084,41.8084,41.7842,41.7842,1100.0
2006-09-21 12:45:00,51.91,51.91,51.88,51.9,700.0,41.7923,41.7923,41.7681,41.7842,700.0
2006-09-21 12:50:00,51.83,51.83,51.83,51.83,800.0,41.7279,41.7279,41.7279,41.7279,800.0
2006-09-21 12:55:00,51.8,51.81,51.8,51.8,3400.0,41.7037,41.7118,41.7037,41.7037,3400.0
2006-09-21 13:00:00,51.8,51.86,51.8,51.86,1700.0,41.7037,41.752,41.7037,41.752,1700.0
2006-09-21 13:05:00,51.75,51.79,51.75,51.76,2800.0,41.6635,41.6957,41.6635,41.6715,2800.0
2006-09-21 13:10:00,51.79,51.79,51.75,51.75,2300.0,41.6957,41.6957,41.6635,41.6635,2300.0
2006-09-21 13:15:00,51.77,51.8,51.72,51.75,36500.0,41.6796,41.7037,41.6393,41.6635,36500.0
2006-09-21 13:20:00,51.77,51.77,51.75,51.76,7600.0,41.6796,41.6796,41.6635,41.6715,7600.0
2006-09-21 13:25:00,51.78,51.8,51.77,51.79,5200.0,41.6876,41.7037,41.6796,41.6957,5200.0
2006-09-21 13:30:00,51.77,51.77,51.73,51.77,4700.0,41.6796,41.6796,41.6474,41.6796,4700.0
2006-09-21 13:35:00,51.77,51.77,51.77,51.77,900.0,41.6796,41.6796,41.6796,41.6796,900.0
2006-09-21 13:40:00,51.78,51.79,51.76,51.77,3000.0,41.6876,41.6957,41.6715,41.6796,3000.0
2006-09-21 13:45:00,51.84,51.85,51.8,51.82,1100.0,41.7359,41.744,41.7037,41.7198,1100.0
2006-09-21 13:50:00,51.84,51.87,51.81,51.83,1700.0,41.7359,41.7601,41.7118,41.7279,1700.0
2006-09-21 13:55:00,51.82,51.82,51.8,51.81,1400.0,41.7198,41.7198,41.7037,41.7118,1400.0
2006-09-21 14:00:00,51.81,51.85,51.81,51.82,3300.0,41.7118,41.744,41.7118,41.7198,3300.0
2006-09-21 14:05:00,51.81,51.82,51.81,51.82,800.0,41.7118,41.7198,41.7118,41.7198,800.0
2006-09-21 14:10:00,51.82,51.82,51.8,51.82,900.0,41.7198,41.7198,41.7037,41.7198,900.0
2006-09-21 14:15:00,51.8,51.8,51.76,51.76,2400.0,41.7037,41.7037,41.6715,41.6715,2400.0
2006-09-21 14:20:00,51.8,51.8,51.7,51.74,3700.0,41.7037,41.7037,41.6232,41.6554,3700.0
2006-09-21 14:25:00,51.74,51.74,51.7,51.7,2900.0,41.6554,41.6554,41.6232,41.6232,2900.0
2006-09-21 14:30:00,51.69,51.73,51.67,51.73,1800.0,41.6152,41.6474,41.5991,41.6474,1800.0
2006-09-21 14:35:00,51.7,51.7,51.7,51.7,1400.0,41.6232,41.6232,41.6232,41.6232,1400.0
2006-09-21 14:40:00,51.73,51.73,51.68,51.68,1500.0,41.6474,41.6474,41.6071,41.6071,1500.0
2006-09-21 14:45:00,51.7,51.78,51.7,51.75,4200.0,41.6232,41.6876,41.6232,41.6635,4200.0
2006-09-21 14:50:00,51.78,51.78,51.72,51.73,2100.0,41.6876,41.6876,41.6393,41.6474,2100.0
2006-09-21 14:55:00,51.71,51.75,51.68,51.69,3300.0,41.6313,41.6635,41.6071,41.6152,3300.0
2006-09-21 15:00:00,51.67,51.71,51.67,51.68,2000.0,41.5991,41.6313,41.5991,41.6071,2000.0
2006-09-21 15:05:00,51.67,51.67,51.65,51.67,6500.0,41.5991,41.5991,41.583,41.5991,6500.0
2006-09-21 15:10:00,51.67,51.67,51.61,51.61,5200.0,41.5991,41.5991,41.5508,41.5508,5200.0
2006-09-21 15:15:00,51.6,51.66,51.58,51.58,2100.0,41.5427,41.591,41.5266,41.5266,2100.0
2006-09-21 15:20:00,51.59,51.63,51.59,51.63,5800.0,41.5347,41.5669,41.5347,41.5669,5800.0
2006-09-21 15:25:00,51.65,51.68,51.61,51.63,1900.0,41.583,41.6071,41.5508,41.5669,1900.0
2006-09-21 15:30:00,51.6,51.68,51.6,51.66,5800.0,41.5427,41.6071,41.5427,41.591,5800.0
2006-09-21 15:35:00,51.64,51.67,51.63,51.67,11600.0,41.5749,41.5991,41.5669,41.5991,11600.0
2006-09-21 15:40:00,51.68,51.68,51.65,51.65,2600.0,41.6071,41.6071,41.583,41.583,2600.0
2006-09-21 15:45:00,51.64,51.68,51.6,51.68,7100.0,41.5749,41.6071,41.5427,41.6071,7100.0
2006-09-21 15:50:00,51.67,51.71,51.64,51.71,5100.0,41.5991,41.6313,41.5749,41.6313,5100.0
2006-09-21 15:55:00,51.72,51.73,51.65,51.7,35800.0,41.6393,41.6474,41.583,41.6232,35800.0
2006-09-21 16:00:00,51.67,51.74,51.67,51.74,12300.0,41.5991,41.6554,41.5991,41.6554,12300.0
2006-09-21 16:05:00,51.72,51.72,51.72,51.72,8800.0,41.6393,41.6393,41.6393,41.6393,8800.0
2006-09-21 16:10:00,51.72,51.72,51.72,51.72,0.0,41.6393,41.6393,41.6393,41.6393,0.0
2006-09-22 09:30:00,51.69,51.69,51.62,51.62,13100.0,41.6152,41.6152,41.5588,41.5588,13100.0
2006-09-22 09:35:00,51.67,51.67,51.57,51.6,2100.0,41.5991,41.5991,41.5186,41.5427,2100.0
2006-09-22 09:40:00,51.59,51.59,51.54,51.57,1900.0,41.5347,41.5347,41.4944,41.5186,1900.0
2006-09-22 09:45:00,51.56,51.58,51.56,51.57,2100.0,41.5105,41.5266,41.5105,41.5186,2100.0
2006-09-22 09:50:00,51.57,51.57,51.53,51.53,3800.0,41.5186,41.5186,41.4864,41.4864,3800.0
2006-09-22 09:55:00,51.52,51.52,51.48,51.5,3100.0,41.4783,41.4783,41.4461,41.4622,3100.0
2006-09-22 10:00:00,51.5,51.5,51.37,51.38,3600.0,41.4622,41.4622,41.3575,41.3656,3600.0
2006-09-22 10:05:00,51.42,51.43,51.37,51.39,4200.0,41.3978,41.4058,41.3575,41.3736,4200.0
2006-09-22 10:10:00,51.4,51.42,51.39,51.39,4500.0,41.3817,41.3978,41.3736,41.3736,4500.0
2006-09-22 10:15:00,51.41,51.41,51.37,51.39,4400.0,41.3897,41.3897,41.3575,41.3736,4400.0
2006-09-22 10:20:00,51.4,51.45,51.4,51.45,7500.0,41.3817,41.422,41.3817,41.422,7500.0
2006-09-22 10:25:00,51.42,51.42,51.36,51.39,7100.0,41.3978,41.3978,41.3495,41.3736,7100.0
2006-09-22 10:30:00,51.39,51.43,51.39,51.43,1500.0,41.3736,41.4058,41.3736,41.4058,1500.0
2006-09-22 10:35:00,51.4,51.4,51.35,51.35,65000.0,41.3817,41.3817,41.3414,41.3414,65000.0
2006-09-22 10:40:00,51.36,51.36,51.32,51.32,8300.0,41.3495,41.3495,41.3173,41.3173,8300.0
2006-09-22 10:45:00,51.34,51.37,51.31,51.37,14400.0,41.3334,41.3575,41.3092,41.3575,14400.0
2006-09-22 10:50:00,51.37,51.37,51.33,51.35,5100.0,41.3575,41.3575,41.3253,41.3414,5100.0
2006-09-22 10:55:00,51.36,51.36,51.32,51.32,100300.0,41.3495,41.3495,41.3173,41.3173,100300.0
2006-09-22 11:00:00,51.3,51.36,51.3,51.36,7100.0,41.3012,41.3495,41.3012,41.3495,7100.0
2006-09-22 11:05:00,51.35,51.37,51.33,51.34,5100.0,41.3414,41.3575,41.3253,41.3334,5100.0
2006-09-22 11:10:00,51.37,51.41,51.36,51.39,4500.0,41.3575,41.3897,41.3495,41.3736,4500.0
2006-09-22 11:15:00,51.39,51.39,51.32,51.37,8100.0,41.3736,41.3736,41.3173,41.3575,8100.0
2006-09-22 11:20:00,51.34,51.41,51.34,51.41,10200.0,41.3334,41.3897,41.3334,41.3897,10200.0
2006-09-22 11:25:00,51.41,51.41,51.35,51.38,4000.0,41.3897,41.3897,41.3414,41.3656,4000.0
2006-09-22 11:30:00,51.39,51.42,51.39,51.42,11300.0,41.3736,41.3978,41.3736,41.3978,11300.0
2006-09-22 11:35:00,51.43,51.46,51.43,51.46,2700.0,41.4058,41.43,41.4058,41.43,2700.0
2006-09-22 11:40:00,51.46,51.46,51.41,51.41,7300.0,41.43,41.43,41.3897,41.3897,7300.0
2006-09-22 11:45:00,51.43,51.45,51.43,51.44,5800.0,41.4058,41.422,41.4058,41.4139,5800.0
2006-09-22 11:50:00,51.45,51.45,51.42,51.44,3300.0,41.422,41.422,41.3978,41.4139,3300.0
2006-09-22 11:55:00,51.44,51.47,51.44,51.45,8400.0,41.4139,41.4381,41.4139,41.422,8400.0
2006-09-22 12:00:00,51.45,51.45,51.37,51.4,4900.0,41.422,41.422,41.3575,41.3817,4900.0
2006-09-22 12:05:00,51.4,51.4,51.37,51.37,5400.0,41.3817,41.3817,41.3575,41.3575,5400.0
2006-09-22 12:10:00,51.37,51.37,51.33,51.35,4000.0,41.3575,41.3575,41.3253,41.3414,4000.0
2006-09-22 12:15:00,51.35,51.37,51.35,51.36,9300.0,41.3414,41.3575,41.3414,41.3495,9300.0
2006-09-22 12:20:00,51.36,51.37,51.35,51.37,4900.0,41.3495,41.3575,41.3414,41.3575,4900.0
2006-09-22 12:25:00,51.35,51.37,51.35,51.37,7500.0,41.3414,41.3575,41.3414,41.3575,7500.0
2006-09-22 12:30:00,51.36,51.36,51.31,51.31,6500.0,41.3495,41.3495,41.3092,41.3092,6500.0
2006-09-22 12:35:00,51.31,51.33,51.31,51.33,2600.0,41.3092,41.3253,41.3092,41.3253,2600.0
2006-09-22 12:40:00,51.35,51.37,51.33,51.36,3500.0,41.3414,41.3575,41.3253,41.3495,3500.0
2006-09-22 12:45:00,51.36,51.42,51.36,51.42,3400.0,41.3495,41.3978,41.3495,41.3978,3400.0
2006-09-22 12:50:00,51.42,51.42,51.38,51.39,22200.0,41.3978,41.3978,41.3656,41.3736,22200.0
2006-09-22 12:55:00,51.42,51.42,51.4,51.41,2700.0,41.3978,41.3978,41.3817,41.3897,2700.0
2006-09-22 13:00:00,51.41,51.44,51.39,51.44,3300.0,41.3897,41.4139,41.3736,41.4139,3300.0
2006-09-22 13:05:00,51.44,51.44,51.42,51.42,2100.0,41.4139,41.4139,41.3978,41.3978,2100.0
2006-09-22 13:10:00,51.41,51.41,51.36,51.39,3600.0,41.3897,41.3897,41.3495,41.3736,3600.0
2006-09-22 13:15:00,51.39,51.43,51.39,51.43,4700.0,41.3736,41.4058,41.3736,41.4058,4700.0
2006-09-22 13:20:00,51.44,51.45,51.42,51.44,3100.0,41.4139,41.422,41.3978,41.4139,3100.0
2006-09-22 13:25:00,51.43,51.43,51.42,51.43,4100.0,41.4058,41.4058,41.3978,41.4058,4100.0
2006-09-22 13:30:00,51.42,51.42,51.4,51.41,5200.0,41.3978,41.3978,41.3817,41.3897,5200.0
2006-09-22 13:35:00,51.41,51.45,51.4,51.4,4300.0,41.3897,41.422,41.3817,41.3817,4300.0
2006-09-22 13:40:00,51.4,51.4,51.36,51.38,9600.0,41.3817,41.3817,41.3495,41.3656,9600.0
2006-09-22 13:45:00,51.36,51.39,51.35,51.37,11400.0,41.3495,41.3736,41.3414,41.3575,11400.0
2006-09-22 13:50:00,51.36,51.4,51.35,51.4,6500.0,41.3495,41.3817,41.3414,41.3817,6500.0
2006-09-22 13:55:00,51.4,51.41,51.36,51.38,6100.0,41.3817,41.3897,41.3495,41.3656,6100.0
2006-09-22 14:00:00,51.4,51.42,51.39,51.39,3800.0,41.3817,41.3978,41.3736,41.3736,3800.0
2006-09-22 14:05:00,51.42,51.43,51.4,51.4,13200.0,41.3978,41.4058,41.3817,41.3817,13200.0
2006-09-22 14:10:00,51.38,51.38,51.37,51.37,2700.0,41.3656,41.3656,41.3575,41.3575,2700.0
2006-09-22 14:15:00,51.36,51.37,51.35,51.37,6300.0,41.3495,41.3575,41.3414,41.3575,6300.0
2006-09-22 14:20:00,51.36,51.4,51.36,51.4,4900.0,41.3495,41.3817,41.3495,41.3817,4900.0
2006-09-22 14:25:00,51.4,51.4,51.36,51.36,9900.0,41.3817,41.3817,41.3495,41.3495,9900.0
2006-09-22 14:30:00,51.37,51.37,51.33,51.33,3100.0,41.3575,41.3575,41.3253,41.3253,3100.0
2006-09-22 14:35:00,51.34,51.35,51.32,51.33,5900.0,41.3334,41.3414,41.3173,41.3253,5900.0
2006-09-22 14:40:00,51.35,51.35,51.3,51.3,7600.0,41.3414,41.3414,41.3012,41.3012,7600.0
2006-09-22 14:45:00,51.33,51.38,51.3,51.33,4600.0,41.3253,41.3656,41.3012,41.3253,4600.0
2006-09-22 14:50:00,51.37,51.4,51.37,51.38,8800.0,41.3575,41.3817,41.3575,41.3656,8800.0
2006-09-22 14:55:00,51.38,51.38,51.31,51.36,37800.0,41.3656,41.3656,41.3092,41.3495,37800.0
2006-09-22 15:00:00,51.32,51.36,51.32,51.36,8300.0,41.3173,41.3495,41.3173,41.3495,8300.0
2006-09-22 15:05:00,51.36,51.47,51.36,51.47,3500.0,41.3495,41.4381,41.3495,41.4381,3500.0
2006-09-22 15:10:00,51.46,51.48,51.43,51.48,7800.0,41.43,41.4461,41.4058,41.4461,7800.0
2006-09-22 15:15:00,51.48,51.52,51.47,51.5,7700.0,41.4461,41.4783,41.4381,41.4622,7700.0
2006-09-22 15:20:00,51.5,51.51,51.44,51.47,5600.0,41.4622,41.4703,41.4139,41.4381,5600.0
2006-09-22 15:25:00,51.44,51.5,51.44,51.49,6300.0,41.4139,41.4622,41.4139,41.4542,6300.0
2006-09-22 15:30:00,51.48,51.49,51.46,51.48,9500.0,41.4461,41.4542,41.43,41.4461,9500.0
2006-09-22 15:35:00,51.43,51.47,51.43,51.46,14800.0,41.4058,41.4381,41.4058,41.43,14800.0
2006-09-22 15:40:00,51.46,51.46,51.43,51.46,14900.0,41.43,41.43,41.4058,41.43,14900.0
2006-09-22 15:45:00,51.45,51.45,51.41,51.45,11000.0,41.422,41.422,41.3897,41.422,11000.0
2006-09-22 15:50:00,51.45,51.48,51.45,51.47,14000.0,41.422,41.4461,41.422,41.4381,14000.0
2006-09-22 15:55:00,51.47,51.47,51.45,51.46,21900.0,41.4381,41.4381,41.422,41.43,21900.0
2006-09-22 16:00:00,51.47,51.47,51.47,51.47,6400.0,41.4381,41.4381,41.4381,41.4381,6400.0
2006-09-22 16:05:00,51.47,51.47,51.47,51.47,0.0,41.4381,41.4381,41.4381,41.4381,0.0
2006-09-22 16:10:00,51.47,51.47,51.47,51.47,0.0,41.4381,41.4381,41.4381,41.4381,0.0
2006-09-25 09:30:00,51.57,51.6,51.56,51.57,45800.0,41.5186,41.5427,41.5105,41.5186,45800.0
2006-09-25 09:35:00,51.56,51.57,51.55,51.56,5900.0,41.5105,41.5186,41.5025,41.5105,5900.0
2006-09-25 09:40:00,51.6,51.63,51.59,51.59,7700.0,41.5427,41.5669,41.5347,41.5347,7700.0
2006-09-25 09:45:00,51.6,51.6,51.54,51.54,5000.0,41.5427,41.5427,41.4944,41.4944,5000.0
2006-09-25 09:50:00,51.53,51.54,51.5,51.54,2700.0,41.4864,41.4944,41.4622,41.4944,2700.0
2006-09-25 09:55:00,51.55,51.55,51.44,51.44,7800.0,41.5025,41.5025,41.4139,41.4139,7800.0
2006-09-25 10:00:00,51.46,51.54,51.45,51.46,4100.0,41.43,41.4944,41.422,41.43,4100.0
2006-09-25 10:05:00,51.47,51.5,51.47,51.47,9100.0,41.4381,41.4622,41.4381,41.4381,9100.0
2006-09-25 10:10:00,51.47,51.47,51.33,51.33,3000.0,41.4381,41.4381,41.3253,41.3253,3000.0
2006-09-25 10:15:00,51.33,51.35,51.31,51.35,7100.0,41.3253,41.3414,41.3092,41.3414,7100.0
2006-09-25 10:20:00,51.32,51.37,51.31,51.31,45400.0,41.3173,41.3575,41.3092,41.3092,45400.0
2006-09-25 10:25:00,51.3,51.33,51.28,51.31,19000.0,41.3012,41.3253,41.2851,41.3092,19000.0
2006-09-25 10:30:00,51.27,51.31,51.27,51.3,16800.0,41.277,41.3092,41.277,41.3012,16800.0
2006-09-25 10:35:00,51.29,51.29,51.25,51.27,58800.0,41.2931,41.2931,41.2609,41.277,58800.0
2006-09-25 10:40:00,51.27,51.27,51.26,51.26,83500.0,41.277,41.277,41.269,41.269,83500.0
2006-09-25 10:45:00,51.24,51.3,51.24,51.3,12800.0,41.2529,41.3012,41.2529,41.3012,12800.0
2006-09-25 10:50:00,51.3,51.35,51.3,51.35,16400.0,41.3012,41.3414,41.3012,41.3414,16400.0
2006-09-25 10:55:00,51.38,51.39,51.35,51.35,6700.0,41.3656,41.3736,41.3414,41.3414,6700.0
2006-09-25 11:00:00,51.35,51.42,51.35,51.42,17300.0,41.3414,41.3978,41.3414,41.3978,17300.0
2006-09-25 11:05:00,51.41,51.46,51.41,51.45,9200.0,41.3897,41.43,41.3897,41.422,9200.0
2006-09-25 11:10:00,51.45,51.45,51.4,51.4,12000.0,41.422,41.422,41.3817,41.3817,12000.0
2006-09-25 11:15:00,51.4,51.42,51.38,51.38,5000.0,41.3817,41.3978,41.3656,41.3656,5000.0
2006-09-25 11:20:00,51.38,51.5,51.38,51.47,23800.0,41.3656,41.4622,41.3656,41.4381,23800.0
2006-09-25 11:25:00,51.51,51.52,51.47,51.47,9700.0,41.4703,41.4783,41.4381,41.4381,9700.0
2006-09-25 11:30:00,51.48,51.48,51.47,51.47,4700.0,41.4461,41.4461,41.4381,41.4381,4700.0
2006-09-25 11:35:00,51.48,51.49,51.45,51.45,8200.0,41.4461,41.4542,41.422,41.422,8200.0
2006-09-25 11:40:00,51.44,51.47,51.44,51.47,8900.0,41.4139,41.4381,41.4139,41.4381,8900.0
2006-09-25 11:45:00,51.47,51.47,51.41,51.43,22100.0,41.4381,41.4381,41.3897,41.4058,22100.0
2006-09-25 11:50:00,51.44,51.45,51.4,51.44,85600.0,41.4139,41.422,41.3817,41.4139,85600.0
2006-09-25 11:55:00,51.46,51.46,51.42,51.46,1700.0,41.43,41.43,41.3978,41.43,1700.0
2006-09-25 12:00:00,51.42,51.42,51.36,51.38,29600.0,41.3978,41.3978,41.3495,41.3656,29600.0
2006-09-25 12:05:00,51.42,51.43,51.42,51.42,8200.0,41.3978,41.4058,41.3978,41.3978,8200.0
2006-09-25 12:10:00,51.42,51.42,51.42,51.42,1900.0,41.3978,41.3978,41.3978,41.3978,1900.0
2006-09-25 12:15:00,51.45,51.45,51.39,51.45,3000.0,41.422,41.422,41.3736,41.422,3000.0
2006-09-25 12:20:00,51.49,51.54,51.47,51.54,27800.0,41.4542,41.4944,41.4381,41.4944,27800.0
2006-09-25 12:25:00,51.49,51.6,51.49,51.6,5900.0,41.4542,41.5427,41.4542,41.5427,5900.0
2006-09-25 12:30:00,51.6,51.63,51.59,51.63,10100.0,41.5427,41.5669,41.5347,41.5669,10100.0
2006-09-25 12:35:00,51.64,51.64,51.61,51.61,800.0,41.5749,41.5749,41.5508,41.5508,800.0
2006-09-25 12:40:00,51.64,51.64,51.6,51.62,6600.0,41.5749,41.5749,41.5427,41.5588,6600.0
2006-09-25 12:45:00,51.59,51.66,51.59,51.66,8300.0,41.5347,41.591,41.5347,41.591,8300.0
2006-09-25 12:50:00,51.62,51.71,51.62,51.71,10300.0,41.5588,41.6313,41.5588,41.6313,10300.0
2006-09-25 12:55:00,51.74,51.8,51.7,51.8,10400.0,41.6554,41.7037,41.6232,41.7037,10400.0
2006-09-25 13:00:00,51.83,51.85,51.78,51.81,6300.0,41.7279,41.744,41.6876,41.7118,6300.0
2006-09-25 13:05:00,51.8,51.8,51.72,51.73,5800.0,41.7037,41.7037,41.6393,41.6474,5800.0
2006-09-25 13:10:00,51.8,51.8,51.77,51.8,4600.0,41.7037,41.7037,41.6796,41.7037,4600.0
2006-09-25 13:15:00,51.8,51.81,51.74,51.77,13100.0,41.7037,41.7118,41.6554,41.6796,13100.0
2006-09-25 13:20:00,51.77,51.77,51.72,51.74,19900.0,41.6796,41.6796,41.6393,41.6554,19900.0
2006-09-25 13:25:00,51.7,51.74,51.69,51.69,8200.0,41.6232,41.6554,41.6152,41.6152,8200.0
2006-09-25 13:30:00,51.72,51.72,51.71,51.72,6000.0,41.6393,41.6393,41.6313,41.6393,6000.0
2006-09-25 13:35:00,51.7,51.7,51.64,51.64,5200.0,41.6232,41.6232,41.5749,41.5749,5200.0
2006-09-25 13:40:00,51.7,51.72,51.66,51.68,15900.0,41.6232,41.6393,41.591,41.6071,15900.0
2006-09-25 13:45:00,51.73,51.77,51.68,51.76,6700.0,41.6474,41.6796,41.6071,41.6715,6700.0
2006-09-25 13:50:00,51.71,51.75,51.71,51.71,7300.0,41.6313,41.6635,41.6313,41.6313,7300.0
2006-09-25 13:55:00,51.75,51.75,51.66,51.67,5800.0,41.6635,41.6635,41.591,41.5991,5800.0
2006-09-25 14:00:00,51.68,51.75,51.68,51.7,6200.0,41.6071,41.6635,41.6071,41.6232,6200.0
2006-09-25 14:05:00,51.72,51.84,51.7,51.82,1500.0,41.6393,41.7359,41.6232,41.7198,1500.0
2006-09-25 14:10:00,51.81,51.86,51.77,51.84,16800.0,41.7118,41.752,41.6796,41.7359,16800.0
2006-09-25 14:15:00,51.78,51.78,51.73,51.73,3000.0,41.6876,41.6876,41.6474,41.6474,3000.0
2006-09-25 14:20:00,51.77,51.83,51.71,51.83,2200.0,41.6796,41.7279,41.6313,41.7279,2200.0
2006-09-25 14:25:00,51.81,51.81,51.73,51.73,5300.0,41.7118,41.7118,41.6474,41.6474,5300.0
2006-09-25 14:30:00,51.78,51.85,51.74,51.85,3800.0,41.6876,41.744,41.6554,41.744,3800.0
2006-09-25 14:35:00,51.88,51.95,51.87,51.92,23900.0,41.7681,41.8245,41.7601,41.8003,23900.0
2006-09-25 14:40:00,51.87,51.93,51.86,51.9,6500.0,41.7601,41.8084,41.752,41.7842,6500.0
2006-09-25 14:45:00,51.92,51.92,51.89,51.89,4800.0,41.8003,41.8003,41.7762,41.7762,4800.0
2006-09-25 14:50:00,51.92,51.93,51.85,51.92,6200.0,41.8003,41.8084,41.744,41.8003,6200.0
2006-09-25 14:55:00,51.92,51.99,51.92,51.99,8500.0,41.8003,41.8567,41.8003,41.8567,8500.0
2006-09-25 15:00:00,51.93,52.0,51.93,51.97,5400.0,41.8084,41.8648,41.8084,41.8406,5400.0
2006-09-25 15:05:00,51.95,52.0,51.91,51.95,9100.0,41.8245,41.8648,41.7923,41.8245,9100.0
2006-09-25 15:10:00,52.01,52.01,51.95,51.95,12300.0,41.8728,41.8728,41.8245,41.8245,12300.0
2006-09-25 15:15:00,52.0,52.03,51.99,52.03,47600.0,41.8648,41.8889,41.8567,41.8889,47600.0
2006-09-25 15:20:00,52.0,52.01,51.99,52.0,3400.0,41.8648,41.8728,41.8567,41.8648,3400.0
2006-09-25 15:25:00,52.0,52.04,52.0,52.03,9700.0,41.8648,41.897,41.8648,41.8889,9700.0
2006-09-25 15:30:00,52.0,52.02,51.94,51.94,11500.0,41.8648,41.8809,41.8164,41.8164,11500.0
2006-09-25 15:35:00,51.95,51.99,51.95,51.95,4200.0,41.8245,41.8567,41.8245,41.8245,4200.0
2006-09-25 15:40:00,51.96,51.96,51.96,51.96,2300.0,41.8325,41.8325,41.8325,41.8325,2300.0
2006-09-25 15:45:00,51.93,51.97,51.91,51.97,13000.0,41.8084,41.8406,41.7923,41.8406,13000.0
2006-09-25 15:50:00,51.97,51.97,51.92,51.94,2300.0,41.8406,41.8406,41.8003,41.8164,2300.0
2006-09-25 15:55:00,51.92,51.95,51.89,51.89,18000.0,41.8003,41.8245,41.7762,41.7762,18000.0
2006-09-25 16:00:00,51.94,51.94,51.94,51.94,200.0,41.8164,41.8164,41.8164,41.8164,200.0
2006-09-25 16:05:00,51.94,51.94,51.94,51.94,0.0,41.8164,41.8164,41.8164,41.8164,0.0
2006-09-25 16:10:00,51.92,51.92,51.92,51.92,400.0,41.8003,41.8003,41.8003,41.8003,400.0
2006-09-26 09:30:00,51.81,51.81,51.65,51.71,51700.0,41.8217,41.8217,41.6926,41.741,51700.0
2006-09-26 09:35:00,51.75,51.75,51.72,51.72,13900.0,41.7733,41.7733,41.7491,41.7491,13900.0
2006-09-26 09:40:00,51.74,51.83,51.74,51.77,35500.0,41.7652,41.8379,41.7652,41.7894,35500.0
2006-09-26 09:45:00,51.84,51.84,51.82,51.84,1100.0,41.8459,41.8459,41.8298,41.8459,1100.0
2006-09-26 09:50:00,51.78,51.83,51.78,51.81,800.0,41.7975,41.8379,41.7975,41.8217,800.0
2006-09-26 09:55:00,51.8,51.8,51.79,51.8,4100.0,41.8137,41.8137,41.8056,41.8137,4100.0
2006-09-26 10:00:00,51.83,51.92,51.83,51.92,1400.0,41.8379,41.9105,41.8379,41.9105,1400.0
2006-09-26 10:05:00,51.96,52.03,51.92,52.03,3700.0,41.9428,41.9993,41.9105,41.9993,3700.0
2006-09-26 10:10:00,52.04,52.08,52.03,52.03,4600.0,42.0074,42.0397,41.9993,41.9993,4600.0
2006-09-26 10:15:00,52.04,52.05,51.99,52.02,21100.0,42.0074,42.0155,41.967,41.9912,21100.0
2006-09-26 10:20:00,51.98,52.01,51.95,51.97,3400.0,41.9589,41.9832,41.9347,41.9509,3400.0
2006-09-26 10:25:00,52.0,52.08,51.99,52.06,7100.0,41.9751,42.0397,41.967,42.0235,7100.0
2006-09-26 10:30:00,52.06,52.06,52.0,52.02,28700.0,42.0235,42.0235,41.9751,41.9912,28700.0
2006-09-26 10:35:00,52.0,52.01,51.99,52.0,2100.0,41.9751,41.9832,41.967,41.9751,2100.0
2006-09-26 10:40:00,52.0,52.0,51.97,52.0,4200.0,41.9751,41.9751,41.9509,41.9751,4200.0
2006-09-26 10:45:00,52.0,52.03,51.92,51.92,9700.0,41.9751,41.9993,41.9105,41.9105,9700.0
2006-09-26 10:50:00,51.92,51.95,51.9,51.95,8400.0,41.9105,41.9347,41.8944,41.9347,8400.0
2006-09-26 10:55:00,51.95,51.98,51.91,51.98,19100.0,41.9347,41.9589,41.9024,41.9589,19100.0
2006-09-26 11:00:00,52.0,52.0,51.97,51.99,2400.0,41.9751,41.9751,41.9509,41.967,2400.0
2006-09-26 11:05:00,51.98,52.01,51.97,52.0,3800.0,41.9589,41.9832,41.9509,41.9751,3800.0
2006-09-26 11:10:00,52.0,52.03,52.0,52.01,2300.0,41.9751,41.9993,41.9751,41.9832,2300.0
2006-09-26 11:15:00,52.01,52.05,52.01,52.01,3400.0,41.9832,42.0155,41.9832,41.9832,3400.0
2006-09-26 11:20:00,52.02,52.02,51.99,51.99,600.0,41.9912,41.9912,41.967,41.967,600.0
2006-09-26 11:25:00,52.0,52.02,51.92,51.96,4200.0,41.9751,41.9912,41.9105,41.9428,4200.0
2006-09-26 11:30:00,51.97,51.97,51.95,51.95,1600.0,41.9509,41.9509,41.9347,41.9347,1600.0
2006-09-26 11:35:00,51.98,52.01,51.96,52.01,2200.0,41.9589,41.9832,41.9428,41.9832,2200.0
2006-09-26 11:40:00,52.01,52.01,51.91,51.93,7100.0,41.9832,41.9832,41.9024,41.9186,7100.0
2006-09-26 11:45:00,51.89,51.9,51.85,51.9,11900.0,41.8863,41.8944,41.854,41.8944,11900.0
2006-09-26 11:50:00,51.9,51.9,51.85,51.85,2000.0,41.8944,41.8944,41.854,41.854,2000.0
2006-09-26 11:55:00,51.86,51.94,51.84,51.84,3800.0,41.8621,41.9267,41.8459,41.8459,3800.0
2006-09-26 12:00:00,51.86,51.89,51.85,51.87,14200.0,41.8621,41.8863,41.854,41.8702,14200.0
2006-09-26 12:05:00,51.88,51.92,51.87,51.89,5100.0,41.8782,41.9105,41.8702,41.8863,5100.0
2006-09-26 12:10:00,51.9,51.94,51.85,51.9,4100.0,41.8944,41.9267,41.854,41.8944,4100.0
2006-09-26 12:15:00,51.94,51.99,51.93,51.94,3200.0,41.9267,41.967,41.9186,41.9267,3200.0
2006-09-26 12:20:00,51.93,51.98,51.93,51.96,3600.0,41.9186,41.9589,41.9186,41.9428,3600.0
2006-09-26 12:25:00,51.93,52.02,51.93,51.99,2400.0,41.9186,41.9912,41.9186,41.967,2400.0
2006-09-26 12:30:00,52.01,52.01,51.94,51.94,4400.0,41.9832,41.9832,41.9267,41.9267,4400.0
2006-09-26 12:35:00,51.95,51.98,51.93,51.95,65900.0,41.9347,41.9589,41.9186,41.9347,65900.0
2006-09-26 12:40:00,51.93,51.93,51.88,51.91,22200.0,41.9186,41.9186,41.8782,41.9024,22200.0
2006-09-26 12:45:00,51.91,51.94,51.89,51.89,10800.0,41.9024,41.9267,41.8863,41.8863,10800.0
2006-09-26 12:50:00,51.89,51.91,51.86,51.89,3200.0,41.8863,41.9024,41.8621,41.8863,3200.0
2006-09-26 12:55:00,51.89,51.93,51.86,51.93,6500.0,41.8863,41.9186,41.8621,41.9186,6500.0
2006-09-26 13:00:00,51.96,51.96,51.93,51.93,900.0,41.9428,41.9428,41.9186,41.9186,900.0
2006-09-26 13:05:00,51.93,51.94,51.93,51.94,3100.0,41.9186,41.9267,41.9186,41.9267,3100.0
2006-09-26 13:10:00,51.95,51.96,51.91,51.92,23100.0,41.9347,41.9428,41.9024,41.9105,23100.0
2006-09-26 13:15:00,51.96,51.97,51.91,51.93,10100.0,41.9428,41.9509,41.9024,41.9186,10100.0
2006-09-26 13:20:00,51.98,51.99,51.95,51.98,13100.0,41.9589,41.967,41.9347,41.9589,13100.0
2006-09-26 13:25:00,51.98,51.99,51.95,51.98,3900.0,41.9589,41.967,41.9347,41.9589,3900.0
2006-09-26 13:30:00,52.04,52.06,51.99,52.0,24600.0,42.0074,42.0235,41.967,41.9751,24600.0
2006-09-26 13:35:00,51.96,52.0,51.96,51.97,1600.0,41.9428,41.9751,41.9428,41.9509,1600.0
2006-09-26 13:40:00,52.0,52.0,51.97,51.97,16300.0,41.9751,41.9751,41.9509,41.9509,16300.0
2006-09-26 13:45:00,51.96,52.03,51.96,52.01,26500.0,41.9428,41.9993,41.9428,41.9832,26500.0
2006-09-26 13:50:00,52.03,52.06,52.01,52.03,11500.0,41.9993,42.0235,41.9832,41.9993,11500.0
2006-09-26 13:55:00,52.06,52.11,52.04,52.04,2700.0,42.0235,42.0639,42.0074,42.0074,2700.0
2006-09-26 14:00:00,52.09,52.1,52.06,52.09,5500.0,42.0477,42.0558,42.0235,42.0477,5500.0
2006-09-26 14:05:00,52.08,52.08,52.03,52.03,12600.0,42.0397,42.0397,41.9993,41.9993,12600.0
2006-09-26 14:10:00,52.02,52.07,52.01,52.07,3700.0,41.9912,42.0316,41.9832,42.0316,3700.0
2006-09-26 14:15:00,52.07,52.07,51.99,51.99,8300.0,42.0316,42.0316,41.967,41.967,8300.0
2006-09-26 14:20:00,52.0,52.05,51.97,52.02,5400.0,41.9751,42.0155,41.9509,41.9912,5400.0
2006-09-26 14:25:00,52.07,52.11,52.04,52.04,14300.0,42.0316,42.0639,42.0074,42.0074,14300.0
2006-09-26 14:30:00,52.04,52.15,52.04,52.11,6300.0,42.0074,42.0962,42.0074,42.0639,6300.0
2006-09-26 14:35:00,52.15,52.15,52.08,52.14,29100.0,42.0962,42.0962,42.0397,42.0881,29100.0
2006-09-26 14:40:00,52.14,52.16,52.1,52.14,42800.0,42.0881,42.1042,42.0558,42.0881,42800.0
2006-09-26 14:45:00,52.14,52.14,52.11,52.12,44700.0,42.0881,42.0881,42.0639,42.072,44700.0
2006-09-26 14:50:00,52.13,52.17,52.11,52.15,21800.0,42.08,42.1123,42.0639,42.0962,21800.0
2006-09-26 14:55:00,52.15,52.18,52.11,52.11,2700.0,42.0962,42.1204,42.0639,42.0639,2700.0
2006-09-26 15:00:00,52.13,52.13,52.08,52.1,11300.0,42.08,42.08,42.0397,42.0558,11300.0
2006-09-26 15:05:00,52.1,52.16,52.09,52.14,20600.0,42.0558,42.1042,42.0477,42.0881,20600.0
2006-09-26 15:10:00,52.11,52.15,52.11,52.14,115700.0,42.0639,42.0962,42.0639,42.0881,115700.0
2006-09-26 15:15:00,52.15,52.16,52.11,52.15,57900.0,42.0962,42.1042,42.0639,42.0962,57900.0
2006-09-26 15:20:00,52.13,52.15,52.08,52.14,72100.0,42.08,42.0962,42.0397,42.0881,72100.0
2006-09-26 15:25:00,52.15,52.16,52.12,52.15,53600.0,42.0962,42.1042,42.072,42.0962,53600.0
2006-09-26 15:30:00,52.16,52.2,52.16,52.2,684700.0,42.1042,42.1365,42.1042,42.1365,684700.0
2006-09-26 15:35:00,52.19,52.24,52.19,52.24,211200.0,42.1285,42.1688,42.1285,42.1688,211200.0
2006-09-26 15:40:00,52.2,52.28,52.19,52.28,68600.0,42.1365,42.2011,42.1285,42.2011,68600.0
2006-09-26 15:45:00,52.2,52.22,52.17,52.2,51700.0,42.1365,42.1527,42.1123,42.1365,51700.0
2006-09-26 15:50:00,52.22,52.22,52.19,52.2,334400.0,42.1527,42.1527,42.1285,42.1365,334400.0
2006-09-26 15:55:00,52.2,52.23,52.2,52.2,112100.0,42.1365,42.1608,42.1365,42.1365,112100.0
2006-09-26 16:00:00,52.2,52.21,52.2,52.21,23000.0,42.1365,42.1446,42.1365,42.1446,23000.0
2006-09-26 16:05:00,52.2,52.25,52.2,52.2,17200.0,42.1365,42.1769,42.1365,42.1365,17200.0
2006-09-26 16:10:00,52.2,52.2,52.2,52.2,0.0,42.1365,42.1365,42.1365,42.1365,0.0
2006-09-27 09:30:00,52.24,52.25,52.17,52.22,80100.0,42.1688,42.1769,42.1123,42.1527,80100.0
2006-09-27 09:35:00,52.22,52.23,52.18,52.2,30000.0,42.1527,42.1608,42.1204,42.1365,30000.0
2006-09-27 09:40:00,52.21,52.23,52.13,52.22,50700.0,42.1446,42.1608,42.08,42.1527,50700.0
2006-09-27 09:45:00,52.25,52.33,52.25,52.26,24000.0,42.1769,42.2415,42.1769,42.185,24000.0
2006-09-27 09:50:00,52.26,52.29,52.26,52.29,2500.0,42.185,42.2092,42.185,42.2092,2500.0
2006-09-27 09:55:00,52.27,52.31,52.27,52.27,7500.0,42.193,42.2253,42.193,42.193,7500.0
2006-09-27 10:00:00,52.3,52.38,52.3,52.31,56600.0,42.2173,42.2818,42.2173,42.2253,56600.0
2006-09-27 10:05:00,52.35,52.35,52.29,52.3,60500.0,42.2576,42.2576,42.2092,42.2173,60500.0
2006-09-27 10:10:00,52.27,52.27,52.2,52.2,102600.0,42.193,42.193,42.1365,42.1365,102600.0
2006-09-27 10:15:00,52.2,52.2,52.17,52.17,72000.0,42.1365,42.1365,42.1123,42.1123,72000.0
2006-09-27 10:20:00,52.2,52.25,52.2,52.25,3800.0,42.1365,42.1769,42.1365,42.1769,3800.0
2006-09-27 10:25:00,52.25,52.26,52.25,52.26,90800.0,42.1769,42.185,42.1769,42.185,90800.0
2006-09-27 10:30:00,52.26,52.34,52.26,52.34,5200.0,42.185,42.2495,42.185,42.2495,5200.0
2006-09-27 10:35:00,52.34,52.36,52.27,52.3,68300.0,42.2495,42.2657,42.193,42.2173,68300.0
2006-09-27 10:40:00,52.32,52.32,52.23,52.23,105400.0,42.2334,42.2334,42.1608,42.1608,105400.0
2006-09-27 10:45:00,52.24,52.27,52.21,52.25,56100.0,42.1688,42.193,42.1446,42.1769,56100.0
2006-09-27 10:50:00,52.19,52.25,52.19,52.23,2600.0,42.1285,42.1769,42.1285,42.1608,2600.0
2006-09-27 10:55:00,52.23,52.31,52.23,52.31,3000.0,42.1608,42.2253,42.1608,42.2253,3000.0
2006-09-27 11:00:00,52.31,52.32,52.24,52.26,220700.0,42.2253,42.2334,42.1688,42.185,220700.0
2006-09-27 11:05:00,52.26,52.31,52.22,52.31,17000.0,42.185,42.2253,42.1527,42.2253,17000.0
2006-09-27 11:10:00,52.28,52.36,52.27,52.32,11900.0,42.2011,42.2657,42.193,42.2334,11900.0
2006-09-27 11:15:00,52.33,52.33,52.26,52.32,8100.0,42.2415,42.2415,42.185,42.2334,8100.0
2006-09-27 11:20:00,52.31,52.33,52.26,52.33,7100.0,42.2253,42.2415,42.185,42.2415,7100.0
2006-09-27 11:25:00,52.28,52.35,52.28,52.33,59900.0,42.2011,42.2576,42.2011,42.2415,59900.0
2006-09-27 11:30:00,52.34,52.39,52.31,52.36,139200.0,42.2495,42.2899,42.2253,42.2657,139200.0
2006-09-27 11:35:00,52.38,52.4,52.35,52.36,113400.0,42.2818,42.298,42.2576,42.2657,113400.0
2006-09-27 11:40:00,52.38,52.38,52.3,52.38,4700.0,42.2818,42.2818,42.2173,42.2818,4700.0
2006-09-27 11:45:00,52.36,52.41,52.31,52.41,4200.0,42.2657,42.3061,42.2253,42.3061,4200.0
2006-09-27 11:50:00,52.37,52.39,52.35,52.39,1900.0,42.2738,42.2899,42.2576,42.2899,1900.0
2006-09-27 11:55:00,52.39,52.41,52.38,52.41,9400.0,42.2899,42.3061,42.2818,42.3061,9400.0
2006-09-27 12:00:00,52.42,52.42,52.36,52.4,2200.0,42.3141,42.3141,42.2657,42.298,2200.0
2006-09-27 12:05:00,52.4,52.41,52.37,52.39,202800.0,42.298,42.3061,42.2738,42.2899,202800.0
2006-09-27 12:10:00,52.36,52.36,52.36,52.36,6600.0,42.2657,42.2657,42.2657,42.2657,6600.0
2006-09-27 12:15:00,52.33,52.39,52.32,52.38,4800.0,42.2415,42.2899,42.2334,42.2818,4800.0
2006-09-27 12:20:00,52.34,52.39,52.34,52.39,8600.0,42.2495,42.2899,42.2495,42.2899,8600.0
2006-09-27 12:25:00,52.39,52.39,52.31,52.31,13200.0,42.2899,42.2899,42.2253,42.2253,13200.0
2006-09-27 12:30:00,52.32,52.36,52.32,52.33,4400.0,42.2334,42.2657,42.2334,42.2415,4400.0
2006-09-27 12:35:00,52.34,52.34,52.3,52.32,117500.0,42.2495,42.2495,42.2173,42.2334,117500.0
2006-09-27 12:40:00,52.32,52.34,52.31,52.33,215100.0,42.2334,42.2495,42.2253,42.2415,215100.0
2006-09-27 12:45:00,52.33,52.33,52.3,52.32,9200.0,42.2415,42.2415,42.2173,42.2334,9200.0
2006-09-27 12:50:00,52.33,52.35,52.31,52.35,43200.0,42.2415,42.2576,42.2253,42.2576,43200.0
2006-09-27 12:55:00,52.34,52.34,52.3,52.34,7600.0,42.2495,42.2495,42.2173,42.2495,7600.0
2006-09-27 13:00:00,52.34,52.37,52.34,52.37,14300.0,42.2495,42.2738,42.2495,42.2738,14300.0
2006-09-27 13:05:00,52.36,52.36,52.32,52.32,12200.0,42.2657,42.2657,42.2334,42.2334,12200.0
2006-09-27 13:10:00,52.31,52.31,52.31,52.31,100.0,42.2253,42.2253,42.2253,42.2253,100.0
2006-09-27 13:15:00,52.35,52.36,52.3,52.36,102600.0,42.2576,42.2657,42.2173,42.2657,102600.0
2006-09-27 13:20:00,52.37,52.37,52.33,52.35,2300.0,42.2738,42.2738,42.2415,42.2576,2300.0
2006-09-27 13:25:00,52.36,52.36,52.33,52.35,1000.0,42.2657,42.2657,42.2415,42.2576,1000.0
2006-09-27 13:30:00,52.34,52.34,52.3,52.32,5500.0,42.2495,42.2495,42.2173,42.2334,5500.0
2006-09-27 13:35:00,52.28,52.28,52.22,52.24,6100.0,42.2011,42.2011,42.1527,42.1688,6100.0
2006-09-27 13:40:00,52.27,52.28,52.24,52.25,900.0,42.193,42.2011,42.1688,42.1769,900.0
2006-09-27 13:45:00,52.3,52.31,52.28,52.31,1400.0,42.2173,42.2253,42.2011,42.2253,1400.0
2006-09-27 13:50:00,52.29,52.3,52.29,52.3,100500.0,42.2092,42.2173,42.2092,42.2173,100500.0
2006-09-27 13:55:00,52.31,52.33,52.31,52.32,2900.0,42.2253,42.2415,42.2253,42.2334,2900.0
2006-09-27 14:00:00,52.31,52.31,52.31,52.31,4100.0,42.2253,42.2253,42.2253,42.2253,4100.0
2006-09-27 14:05:00,52.28,52.33,52.28,52.32,3300.0,42.2011,42.2415,42.2011,42.2334,3300.0
2006-09-27 14:10:00,52.32,52.32,52.28,52.28,189100.0,42.2334,42.2334,42.2011,42.2011,189100.0
2006-09-27 14:15:00,52.28,52.29,52.22,52.22,57500.0,42.2011,42.2092,42.1527,42.1527,57500.0
2006-09-27 14:20:00,52.25,52.25,52.22,52.23,2100.0,42.1769,42.1769,42.1527,42.1608,2100.0
2006-09-27 14:25:00,52.2,52.24,52.2,52.2,21900.0,42.1365,42.1688,42.1365,42.1365,21900.0
2006-09-27 14:30:00,52.22,52.22,52.19,52.19,3500.0,42.1527,42.1527,42.1285,42.1285,3500.0
2006-09-27 14:35:00,52.23,52.25,52.23,52.23,700.0,42.1608,42.1769,42.1608,42.1608,700.0
2006-09-27 14:40:00,52.23,52.23,52.16,52.16,12700.0,42.1608,42.1608,42.1042,42.1042,12700.0
2006-09-27 14:45:00,52.15,52.18,52.12,52.16,28700.0,42.0962,42.1204,42.072,42.1042,28700.0
2006-09-27 14:50:00,52.18,52.18,52.15,52.17,85300.0,42.1204,42.1204,42.0962,42.1123,85300.0
2006-09-27 14:55:00,52.16,52.2,52.14,52.2,5400.0,42.1042,42.1365,42.0881,42.1365,5400.0
2006-09-27 15:00:00,52.22,52.22,52.17,52.17,1800.0,42.1527,42.1527,42.1123,42.1123,1800.0
2006-09-27 15:05:00,52.21,52.21,52.12,52.12,2000.0,42.1446,42.1446,42.072,42.072,2000.0
2006-09-27 15:10:00,52.13,52.13,52.1,52.13,1500.0,42.08,42.08,42.0558,42.08,1500.0
2006-09-27 15:15:00,52.14,52.19,52.11,52.15,5700.0,42.0881,42.1285,42.0639,42.0962,5700.0
2006-09-27 15:20:00,52.17,52.19,52.16,52.19,2300.0,42.1123,42.1285,42.1042,42.1285,2300.0
2006-09-27 15:25:00,52.15,52.19,52.15,52.17,3800.0,42.0962,42.1285,42.0962,42.1123,3800.0
2006-09-27 15:30:00,52.17,52.25,52.17,52.21,8700.0,42.1123,42.1769,42.1123,42.1446,8700.0
2006-09-27 15:35:00,52.22,52.25,52.21,52.25,10800.0,42.1527,42.1769,42.1446,42.1769,10800.0
2006-09-27 15:40:00,52.27,52.27,52.22,52.22,1400.0,42.193,42.193,42.1527,42.1527,1400.0
2006-09-27 15:45:00,52.25,52.26,52.22,52.26,4800.0,42.1769,42.185,42.1527,42.185,4800.0
2006-09-27 15:50:00,52.23,52.27,52.22,52.27,4900.0,42.1608,42.193,42.1527,42.193,4900.0
2006-09-27 15:55:00,52.23,52.27,52.22,52.27,4100.0,42.1608,42.193,42.1527,42.193,4100.0
2006-09-27 16:00:00,52.24,52.26,52.24,52.26,1600.0,42.1688,42.185,42.1688,42.185,1600.0
2006-09-27 16:05:00,52.26,52.26,52.26,52.26,0.0,42.185,42.185,42.185,42.185,0.0
2006-09-27 16:10:00,52.26,52.26,52.26,52.26,0.0,42.185,42.185,42.185,42.185,0.0
2006-09-28 09:30:00,52.28,52.43,52.28,52.42,12600.0,42.2011,42.3222,42.2011,42.3141,12600.0
2006-09-28 09:35:00,52.41,52.41,52.31,52.39,6100.0,42.3061,42.3061,42.2253,42.2899,6100.0
2006-09-28 09:40:00,52.4,52.4,52.3,52.33,12200.0,42.298,42.298,42.2173,42.2415,12200.0
2006-09-28 09:45:00,52.33,52.33,52.23,52.26,2200.0,42.2415,42.2415,42.1608,42.185,2200.0
2006-09-28 09:50:00,52.22,52.25,52.21,52.25,2500.0,42.1527,42.1769,42.1446,42.1769,2500.0
2006-09-28 09:55:00,52.21,52.26,52.21,52.26,6300.0,42.1446,42.185,42.1446,42.185,6300.0
2006-09-28 10:00:00,52.24,52.3,52.21,52.3,6200.0,42.1688,42.2173,42.1446,42.2173,6200.0
2006-09-28 10:05:00,52.27,52.28,52.24,52.24,1500.0,42.193,42.2011,42.1688,42.1688,1500.0
2006-09-28 10:10:00,52.22,52.27,52.22,52.25,900.0,42.1527,42.193,42.1527,42.1769,900.0
2006-09-28 10:15:00,52.26,52.3,52.25,52.26,7200.0,42.185,42.2173,42.1769,42.185,7200.0
2006-09-28 10:20:00,52.26,52.29,52.23,52.28,69300.0,42.185,42.2092,42.1608,42.2011,69300.0
2006-09-28 10:25:00,52.29,52.3,52.24,52.24,5500.0,42.2092,42.2173,42.1688,42.1688,5500.0
2006-09-28 10:30:00,52.24,52.27,52.24,52.26,12700.0,42.1688,42.193,42.1688,42.185,12700.0
2006-09-28 10:35:00,52.27,52.28,52.2,52.21,6500.0,42.193,42.2011,42.1365,42.1446,6500.0
2006-09-28 10:40:00,52.2,52.2,52.17,52.18,13800.0,42.1365,42.1365,42.1123,42.1204,13800.0
2006-09-28 10:45:00,52.19,52.19,52.14,52.14,8700.0,42.1285,42.1285,42.0881,42.0881,8700.0
2006-09-28 10:50:00,52.13,52.14,52.11,52.12,9900.0,42.08,42.0881,42.0639,42.072,9900.0
2006-09-28 10:55:00,52.12,52.16,52.12,52.15,11700.0,42.072,42.1042,42.072,42.0962,11700.0
2006-09-28 11:00:00,52.14,52.17,52.13,52.16,3000.0,42.0881,42.1123,42.08,42.1042,3000.0
2006-09-28 11:05:00,52.2,52.23,52.16,52.19,3200.0,42.1365,42.1608,42.1042,42.1285,3200.0
2006-09-28 11:10:00,52.19,52.22,52.19,52.19,11100.0,42.1285,42.1527,42.1285,42.1285,11100.0
2006-09-28 11:15:00,52.22,52.26,52.19,52.19,19300.0,42.1527,42.185,42.1285,42.1285,19300.0
2006-09-28 11:20:00,52.21,52.26,52.21,52.22,1900.0,42.1446,42.185,42.1446,42.1527,1900.0
2006-09-28 11:25:00,52.26,52.26,52.18,52.22,1500.0,42.185,42.185,42.1204,42.1527,1500.0
2006-09-28 11:30:00,52.22,52.24,52.2,52.24,10800.0,42.1527,42.1688,42.1365,42.1688,10800.0
2006-09-28 11:35:00,52.23,52.24,52.23,52.24,34500.0,42.1608,42.1688,42.1608,42.1688,34500.0
2006-09-28 11:40:00,52.19,52.22,52.16,52.16,6000.0,42.1285,42.1527,42.1042,42.1042,6000.0
2006-09-28 11:45:00,52.18,52.19,52.18,52.19,800.0,42.1204,42.1285,42.1204,42.1285,800.0
2006-09-28 11:50:00,52.11,52.12,52.1,52.1,2100.0,42.0639,42.072,42.0558,42.0558,2100.0
2006-09-28 11:55:00,52.11,52.12,52.11,52.12,6100.0,42.0639,42.072,42.0639,42.072,6100.0
2006-09-28 12:00:00,52.06,52.08,52.06,52.06,1500.0,42.0235,42.0397,42.0235,42.0235,1500.0
2006-09-28 12:05:00,52.08,52.09,52.08,52.08,4500.0,42.0397,42.0477,42.0397,42.0397,4500.0
2006-09-28 12:10:00,52.05,52.11,52.05,52.09,2800.0,42.0155,42.0639,42.0155,42.0477,2800.0
2006-09-28 12:15:00,52.09,52.12,52.09,52.09,3100.0,42.0477,42.072,42.0477,42.0477,3100.0
2006-09-28 12:20:00,52.09,52.1,52.05,52.05,42900.0,42.0477,42.0558,42.0155,42.0155,42900.0
2006-09-28 12:25:00,52.05,52.14,52.05,52.11,3300.0,42.0155,42.0881,42.0155,42.0639,3300.0
2006-09-28 12:30:00,52.11,52.12,52.11,52.12,6600.0,42.0639,42.072,42.0639,42.072,6600.0
2006-09-28 12:35:00,52.11,52.11,52.1,52.11,1600.0,42.0639,42.0639,42.0558,42.0639,1600.0
2006-09-28 12:40:00,52.1,52.1,52.07,52.07,1300.0,42.0558,42.0558,42.0316,42.0316,1300.0
2006-09-28 12:45:00,52.08,52.12,52.07,52.12,2300.0,42.0397,42.072,42.0316,42.072,2300.0
2006-09-28 12:50:00,52.12,52.17,52.12,52.17,10600.0,42.072,42.1123,42.072,42.1123,10600.0
2006-09-28 12:55:00,52.17,52.19,52.16,52.17,8600.0,42.1123,42.1285,42.1042,42.1123,8600.0
2006-09-28 13:00:00,52.16,52.17,52.16,52.17,1700.0,42.1042,42.1123,42.1042,42.1123,1700.0
2006-09-28 13:05:00,52.17,52.17,52.16,52.16,700.0,42.1123,42.1123,42.1042,42.1042,700.0
2006-09-28 13:10:00,52.16,52.17,52.16,52.16,1200.0,42.1042,42.1123,42.1042,42.1042,1200.0
2006-09-28 13:15:00,52.15,52.16,52.15,52.16,2600.0,42.0962,42.1042,42.0962,42.1042,2600.0
2006-09-28 13:20:00,52.19,52.26,52.19,52.23,2100.0,42.1285,42.185,42.1285,42.1608,2100.0
2006-09-28 13:25:00,52.23,52.25,52.23,52.25,2400.0,42.1608,42.1769,42.1608,42.1769,2400.0
2006-09-28 13:30:00,52.21,52.23,52.21,52.23,1000.0,42.1446,42.1608,42.1446,42.1608,1000.0
2006-09-28 13:35:00,52.23,52.24,52.19,52.22,9800.0,42.1608,42.1688,42.1285,42.1527,9800.0
2006-09-28 13:40:00,52.19,52.21,52.19,52.21,1500.0,42.1285,42.1446,42.1285,42.1446,1500.0
2006-09-28 13:45:00,52.23,52.23,52.21,52.22,2600.0,42.1608,42.1608,42.1446,42.1527,2600.0
2006-09-28 13:50:00,52.23,52.27,52.23,52.25,3500.0,42.1608,42.193,42.1608,42.1769,3500.0
2006-09-28 13:55:00,52.26,52.26,52.22,52.24,4800.0,42.185,42.185,42.1527,42.1688,4800.0
2006-09-28 14:00:00,52.24,52.26,52.24,52.26,5000.0,42.1688,42.185,42.1688,42.185,5000.0
2006-09-28 14:05:00,52.25,52.26,52.25,52.25,2200.0,42.1769,42.185,42.1769,42.1769,2200.0
2006-09-28 14:10:00,52.26,52.29,52.25,52.27,7800.0,42.185,42.2092,42.1769,42.193,7800.0
2006-09-28 14:15:00,52.28,52.28,52.25,52.26,4500.0,42.2011,42.2011,42.1769,42.185,4500.0
2006-09-28 14:20:00,52.25,52.25,52.22,52.23,18900.0,42.1769,42.1769,42.1527,42.1608,18900.0
2006-09-28 14:25:00,52.25,52.3,52.24,52.3,22300.0,42.1769,42.2173,42.1688,42.2173,22300.0
2006-09-28 14:30:00,52.26,52.3,52.23,52.25,6500.0,42.185,42.2173,42.1608,42.1769,6500.0
2006-09-28 14:35:00,52.25,52.31,52.25,52.31,600.0,42.1769,42.2253,42.1769,42.2253,600.0
2006-09-28 14:40:00,52.26,52.34,52.26,52.33,10500.0,42.185,42.2495,42.185,42.2415,10500.0
2006-09-28 14:45:00,52.36,52.36,52.31,52.31,9200.0,42.2657,42.2657,42.2253,42.2253,9200.0
2006-09-28 14:50:00,52.34,52.34,52.29,52.34,8600.0,42.2495,42.2495,42.2092,42.2495,8600.0
2006-09-28 14:55:00,52.32,52.32,52.29,52.32,7100.0,42.2334,42.2334,42.2092,42.2334,7100.0
2006-09-28 15:00:00,52.31,52.32,52.28,52.28,10700.0,42.2253,42.2334,42.2011,42.2011,10700.0
2006-09-28 15:05:00,52.29,52.3,52.27,52.29,21100.0,42.2092,42.2173,42.193,42.2092,21100.0
2006-09-28 15:10:00,52.27,52.29,52.26,52.27,6200.0,42.193,42.2092,42.185,42.193,6200.0
2006-09-28 15:15:00,52.27,52.31,52.27,52.27,7500.0,42.193,42.2253,42.193,42.193,7500.0
2006-09-28 15:20:00,52.29,52.33,52.29,52.33,12000.0,42.2092,42.2415,42.2092,42.2415,12000.0
2006-09-28 15:25:00,52.32,52.32,52.28,52.28,4000.0,42.2334,42.2334,42.2011,42.2011,4000.0
2006-09-28 15:30:00,52.31,52.33,52.27,52.3,4800.0,42.2253,42.2415,42.193,42.2173,4800.0
2006-09-28 15:35:00,52.31,52.34,52.29,52.32,7400.0,42.2253,42.2495,42.2092,42.2334,7400.0
2006-09-28 15:40:00,52.31,52.38,52.31,52.38,9900.0,42.2253,42.2818,42.2253,42.2818,9900.0
2006-09-28 15:45:00,52.42,52.42,52.38,52.4,16400.0,42.3141,42.3141,42.2818,42.298,16400.0
2006-09-28 15:50:00,52.35,52.38,52.33,52.38,17000.0,42.2576,42.2818,42.2415,42.2818,17000.0
2006-09-28 15:55:00,52.38,52.38,52.35,52.36,33000.0,42.2818,42.2818,42.2576,42.2657,33000.0
2006-09-28 16:00:00,52.28,52.35,52.28,52.35,115000.0,42.2011,42.2576,42.2011,42.2576,115000.0
2006-09-28 16:05:00,52.35,52.35,52.35,52.35,0.0,42.2576,42.2576,42.2576,42.2576,0.0
2006-09-28 16:10:00,52.35,52.35,52.35,52.35,100.0,42.2576,42.2576,42.2576,42.2576,100.0
2006-09-29 09:30:00,52.29,52.4,52.2,52.36,22600.0,42.2092,42.298,42.1365,42.2657,22600.0
2006-09-29 09:35:00,52.36,52.36,52.29,52.3,1300.0,42.2657,42.2657,42.2092,42.2173,1300.0
2006-09-29 09:40:00,52.38,52.38,52.29,52.29,3900.0,42.2818,42.2818,42.2092,42.2092,3900.0
2006-09-29 09:45:00,52.33,52.33,52.25,52.28,1700.0,42.2415,42.2415,42.1769,42.2011,1700.0
2006-09-29 09:50:00,52.23,52.24,52.18,52.24,11300.0,42.1608,42.1688,42.1204,42.1688,11300.0
2006-09-29 09:55:00,52.21,52.27,52.21,52.25,16800.0,42.1446,42.193,42.1446,42.1769,16800.0
2006-09-29 10:00:00,52.3,52.38,52.28,52.38,1100.0,42.2173,42.2818,42.2011,42.2818,1100.0
2006-09-29 10:05:00,52.37,52.38,52.32,52.33,3700.0,42.2738,42.2818,42.2334,42.2415,3700.0
2006-09-29 10:10:00,52.32,52.35,52.27,52.33,3900.0,42.2334,42.2576,42.193,42.2415,3900.0
2006-09-29 10:15:00,52.32,52.35,52.32,52.35,600.0,42.2334,42.2576,42.2334,42.2576,600.0
2006-09-29 10:20:00,52.35,52.35,52.27,52.33,900.0,42.2576,42.2576,42.193,42.2415,900.0
2006-09-29 10:25:00,52.32,52.36,52.3,52.35,4000.0,42.2334,42.2657,42.2173,42.2576,4000.0
2006-09-29 10:30:00,52.35,52.36,52.29,52.36,2300.0,42.2576,42.2657,42.2092,42.2657,2300.0
2006-09-29 10:35:00,52.33,52.36,52.29,52.29,4100.0,42.2415,42.2657,42.2092,42.2092,4100.0
2006-09-29 10:40:00,52.31,52.33,52.29,52.29,3800.0,42.2253,42.2415,42.2092,42.2092,3800.0
2006-09-29 10:45:00,52.29,52.35,52.29,52.3,900.0,42.2092,42.2576,42.2092,42.2173,900.0
2006-09-29 10:50:00,52.28,52.31,52.27,52.31,3400.0,42.2011,42.2253,42.193,42.2253,3400.0
2006-09-29 10:55:00,52.32,52.34,52.32,52.32,3400.0,42.2334,42.2495,42.2334,42.2334,3400.0
2006-09-29 11:00:00,52.32,52.35,52.32,52.35,700.0,42.2334,42.2576,42.2334,42.2576,700.0
2006-09-29 11:05:00,52.31,52.33,52.31,52.33,1800.0,42.2253,42.2415,42.2253,42.2415,1800.0
2006-09-29 11:10:00,52.34,52.36,52.34,52.35,2400.0,42.2495,42.2657,42.2495,42.2576,2400.0
2006-09-29 11:15:00,52.31,52.34,52.29,52.34,4800.0,42.2253,42.2495,42.2092,42.2495,4800.0
2006-09-29 11:20:00,52.34,52.34,52.27,52.27,700.0,42.2495,42.2495,42.193,42.193,700.0
2006-09-29 11:25:00,52.25,52.29,52.25,52.29,4400.0,42.1769,42.2092,42.1769,42.2092,4400.0
2006-09-29 11:30:00,52.32,52.32,52.27,52.31,10200.0,42.2334,42.2334,42.193,42.2253,10200.0
2006-09-29 11:35:00,52.3,52.33,52.3,52.32,1000.0,42.2173,42.2415,42.2173,42.2334,1000.0
2006-09-29 11:40:00,52.36,52.36,52.32,52.36,2100.0,42.2657,42.2657,42.2334,42.2657,2100.0
2006-09-29 11:45:00,52.36,52.38,52.34,52.38,4700.0,42.2657,42.2818,42.2495,42.2818,4700.0
2006-09-29 11:50:00,52.38,52.38,52.36,52.38,500.0,42.2818,42.2818,42.2657,42.2818,500.0
2006-09-29 11:55:00,52.36,52.36,52.35,52.35,6900.0,42.2657,42.2657,42.2576,42.2576,6900.0
2006-09-29 12:00:00,52.37,52.37,52.34,52.37,2500.0,42.2738,42.2738,42.2495,42.2738,2500.0
2006-09-29 12:05:00,52.33,52.33,52.33,52.33,12500.0,42.2415,42.2415,42.2415,42.2415,12500.0
2006-09-29 12:10:00,52.34,52.36,52.32,52.36,5600.0,42.2495,42.2657,42.2334,42.2657,5600.0
2006-09-29 12:15:00,52.34,52.35,52.31,52.31,1400.0,42.2495,42.2576,42.2253,42.2253,1400.0
2006-09-29 12:20:00,52.31,52.31,52.31,52.31,0.0,42.2253,42.2253,42.2253,42.2253,0.0
2006-09-29 12:25:00,52.32,52.32,52.32,52.32,100.0,42.2334,42.2334,42.2334,42.2334,100.0
2006-09-29 12:30:00,52.33,52.35,52.33,52.35,1400.0,42.2415,42.2576,42.2415,42.2576,1400.0
2006-09-29 12:35:00,52.33,52.34,52.3,52.34,25900.0,42.2415,42.2495,42.2173,42.2495,25900.0
2006-09-29 12:40:00,52.29,52.35,52.29,52.35,7900.0,42.2092,42.2576,42.2092,42.2576,7900.0
2006-09-29 12:45:00,52.33,52.34,52.3,52.34,5700.0,42.2415,42.2495,42.2173,42.2495,5700.0
2006-09-29 12:50:00,52.34,52.35,52.34,52.35,17100.0,42.2495,42.2576,42.2495,42.2576,17100.0
2006-09-29 12:55:00,52.32,52.32,52.3,52.3,5800.0,42.2334,42.2334,42.2173,42.2173,5800.0
2006-09-29 13:00:00,52.33,52.33,52.29,52.32,4600.0,42.2415,42.2415,42.2092,42.2334,4600.0
2006-09-29 13:05:00,52.3,52.37,52.3,52.32,5700.0,42.2173,42.2738,42.2173,42.2334,5700.0
2006-09-29 13:10:00,52.36,52.36,52.31,52.31,4400.0,42.2657,42.2657,42.2253,42.2253,4400.0
2006-09-29 13:15:00,52.36,52.36,52.32,52.32,3800.0,42.2657,42.2657,42.2334,42.2334,3800.0
2006-09-29 13:20:00,52.34,52.34,52.29,52.29,6700.0,42.2495,42.2495,42.2092,42.2092,6700.0
2006-09-29 13:25:00,52.32,52.32,52.26,52.29,2100.0,42.2334,42.2334,42.185,42.2092,2100.0
2006-09-29 13:30:00,52.26,52.31,52.26,52.31,1900.0,42.185,42.2253,42.185,42.2253,1900.0
2006-09-29 13:35:00,52.28,52.32,52.26,52.28,37700.0,42.2011,42.2334,42.185,42.2011,37700.0
2006-09-29 13:40:00,52.3,52.3,52.24,52.28,7000.0,42.2173,42.2173,42.1688,42.2011,7000.0
2006-09-29 13:45:00,52.26,52.28,52.26,52.28,2200.0,42.185,42.2011,42.185,42.2011,2200.0
2006-09-29 13:50:00,52.28,52.33,52.26,52.3,128700.0,42.2011,42.2415,42.185,42.2173,128700.0
2006-09-29 13:55:00,52.31,52.31,52.27,52.27,23100.0,42.2253,42.2253,42.193,42.193,23100.0
2006-09-29 14:00:00,52.28,52.33,52.28,52.31,96900.0,42.2011,42.2415,42.2011,42.2253,96900.0
2006-09-29 14:05:00,52.29,52.3,52.25,52.26,4800.0,42.2092,42.2173,42.1769,42.185,4800.0
2006-09-29 14:10:00,52.29,52.3,52.27,52.3,4200.0,42.2092,42.2173,42.193,42.2173,4200.0
2006-09-29 14:15:00,52.28,52.32,52.27,52.32,8400.0,42.2011,42.2334,42.193,42.2334,8400.0
2006-09-29 14:20:00,52.3,52.33,52.28,52.31,2900.0,42.2173,42.2415,42.2011,42.2253,2900.0
2006-09-29 14:25:00,52.31,52.31,52.27,52.3,4800.0,42.2253,42.2253,42.193,42.2173,4800.0
2006-09-29 14:30:00,52.29,52.29,52.27,52.27,3100.0,42.2092,42.2092,42.193,42.193,3100.0
2006-09-29 14:35:00,52.29,52.29,52.26,52.27,38900.0,42.2092,42.2092,42.185,42.193,38900.0
2006-09-29 14:40:00,52.27,52.28,52.26,52.26,8500.0,42.193,42.2011,42.185,42.185,8500.0
2006-09-29 14:45:00,52.26,52.28,52.25,52.25,6600.0,42.185,42.2011,42.1769,42.1769,6600.0
2006-09-29 14:50:00,52.26,52.27,52.25,52.25,2700.0,42.185,42.193,42.1769,42.1769,2700.0
2006-09-29 14:55:00,52.27,52.27,52.21,52.25,5000.0,42.193,42.193,42.1446,42.1769,5000.0
2006-09-29 15:00:00,52.25,52.25,52.2,52.24,14300.0,42.1769,42.1769,42.1365,42.1688,14300.0
2006-09-29 15:05:00,52.24,52.24,52.21,52.24,6900.0,42.1688,42.1688,42.1446,42.1688,6900.0
2006-09-29 15:10:00,52.2,52.21,52.17,52.2,5900.0,42.1365,42.1446,42.1123,42.1365,5900.0
2006-09-29 15:15:00,52.2,52.25,52.17,52.25,4600.0,42.1365,42.1769,42.1123,42.1769,4600.0
2006-09-29 15:20:00,52.25,52.25,52.21,52.23,19300.0,42.1769,42.1769,42.1446,42.1608,19300.0
2006-09-29 15:25:00,52.25,52.29,52.25,52.29,6000.0,42.1769,42.2092,42.1769,42.2092,6000.0
2006-09-29 15:30:00,52.26,52.26,52.2,52.2,16200.0,42.185,42.185,42.1365,42.1365,16200.0
2006-09-29 15:35:00,52.28,52.28,52.19,52.23,17300.0,42.2011,42.2011,42.1285,42.1608,17300.0
2006-09-29 15:40:00,52.19,52.21,52.16,52.17,14600.0,42.1285,42.1446,42.1042,42.1123,14600.0
2006-09-29 15:45:00,52.2,52.21,52.15,52.15,7700.0,42.1365,42.1446,42.0962,42.0962,7700.0
2006-09-29 15:50:00,52.15,52.16,52.13,52.15,21500.0,42.0962,42.1042,42.08,42.0962,21500.0
2006-09-29 15:55:00,52.17,52.23,52.12,52.12,2400.0,42.1123,42.1608,42.072,42.072,2400.0
2006-09-29 16:00:00,52.11,52.2,52.11,52.16,10700.0,42.0639,42.1365,42.0639,42.1042,10700.0
2006-09-29 16:05:00,52.16,52.16,52.16,52.16,0.0,42.1042,42.1042,42.1042,42.1042,0.0
2006-09-29 16:10:00,52.16,52.16,52.16,52.16,0.0,42.1042,42.1042,42.1042,42.1042,0.0
2006-10-02 09:30:00,52.23,52.23,52.08,52.08,23500.0,42.1608,42.1608,42.0397,42.0397,23500.0
2006-10-02 09:35:00,52.08,52.08,52.06,52.06,7900.0,42.0397,42.0397,42.0235,42.0235,7900.0
2006-10-02 09:40:00,52.06,52.07,52.04,52.04,21400.0,42.0235,42.0316,42.0074,42.0074,21400.0
2006-10-02 09:45:00,52.04,52.09,52.04,52.09,18400.0,42.0074,42.0477,42.0074,42.0477,18400.0
2006-10-02 09:50:00,52.09,52.09,52.05,52.05,1900.0,42.0477,42.0477,42.0155,42.0155,1900.0
2006-10-02 09:55:00,52.05,52.07,52.04,52.07,18800.0,42.0155,42.0316,42.0074,42.0316,18800.0
2006-10-02 10:00:00,52.06,52.09,52.05,52.09,23400.0,42.0235,42.0477,42.0155,42.0477,23400.0
2006-10-02 10:05:00,52.1,52.12,52.08,52.08,3500.0,42.0558,42.072,42.0397,42.0397,3500.0
2006-10-02 10:10:00,52.08,52.1,52.08,52.08,4400.0,42.0397,42.0558,42.0397,42.0397,4400.0
2006-10-02 10:15:00,52.07,52.1,52.07,52.1,9600.0,42.0316,42.0558,42.0316,42.0558,9600.0
2006-10-02 10:20:00,52.1,52.11,52.04,52.06,23300.0,42.0558,42.0639,42.0074,42.0235,23300.0
2006-10-02 10:25:00,52.06,52.06,52.06,52.06,2100.0,42.0235,42.0235,42.0235,42.0235,2100.0
2006-10-02 10:30:00,52.07,52.1,52.07,52.08,7700.0,42.0316,42.0558,42.0316,42.0397,7700.0
2006-10-02 10:35:00,52.07,52.1,52.07,52.09,2500.0,42.0316,42.0558,42.0316,42.0477,2500.0
2006-10-02 10:40:00,52.09,52.09,52.07,52.07,6900.0,42.0477,42.0477,42.0316,42.0316,6900.0
2006-10-02 10:45:00,52.07,52.1,52.05,52.1,8400.0,42.0316,42.0558,42.0155,42.0558,8400.0
2006-10-02 10:50:00,52.11,52.11,52.06,52.09,13600.0,42.0639,42.0639,42.0235,42.0477,13600.0
2006-10-02 10:55:00,52.11,52.12,52.1,52.12,15700.0,42.0639,42.072,42.0558,42.072,15700.0
2006-10-02 11:00:00,52.14,52.14,52.11,52.11,1500.0,42.0881,42.0881,42.0639,42.0639,1500.0
2006-10-02 11:05:00,52.11,52.13,52.09,52.11,6200.0,42.0639,42.08,42.0477,42.0639,6200.0
2006-10-02 11:10:00,52.11,52.11,52.1,52.1,500.0,42.0639,42.0639,42.0558,42.0558,500.0
2006-10-02 11:15:00,52.11,52.12,52.1,52.11,12500.0,42.0639,42.072,42.0558,42.0639,12500.0
2006-10-02 11:20:00,52.12,52.13,52.12,52.13,12400.0,42.072,42.08,42.072,42.08,12400.0
2006-10-02 11:25:00,52.13,52.15,52.12,52.15,3900.0,42.08,42.0962,42.072,42.0962,3900.0
2006-10-02 11:30:00,52.15,52.22,52.15,52.21,10300.0,42.0962,42.1527,42.0962,42.1446,10300.0
2006-10-02 11:35:00,52.18,52.23,52.18,52.22,10600.0,42.1204,42.1608,42.1204,42.1527,10600.0
2006-10-02 11:40:00,52.22,52.25,52.22,52.24,6500.0,42.1527,42.1769,42.1527,42.1688,6500.0
2006-10-02 11:45:00,52.24,52.25,52.24,52.25,2300.0,42.1688,42.1769,42.1688,42.1769,2300.0
2006-10-02 11:50:00,52.24,52.25,52.22,52.25,1900.0,42.1688,42.1769,42.1527,42.1769,1900.0
2006-10-02 11:55:00,52.22,52.22,52.21,52.21,5100.0,42.1527,42.1527,42.1446,42.1446,5100.0
2006-10-02 12:00:00,52.22,52.22,52.22,52.22,2200.0,42.1527,42.1527,42.1527,42.1527,2200.0
2006-10-02 12:05:00,52.23,52.23,52.23,52.23,600.0,42.1608,42.1608,42.1608,42.1608,600.0
2006-10-02 12:10:00,52.22,52.23,52.22,52.22,6700.0,42.1527,42.1608,42.1527,42.1527,6700.0
2006-10-02 12:15:00,52.22,52.22,52.2,52.2,1900.0,42.1527,42.1527,42.1365,42.1365,1900.0
2006-10-02 12:20:00,52.21,52.21,52.2,52.21,7200.0,42.1446,42.1446,42.1365,42.1446,7200.0
2006-10-02 12:25:00,52.17,52.21,52.17,52.21,7300.0,42.1123,42.1446,42.1123,42.1446,7300.0
2006-10-02 12:30:00,52.21,52.21,52.19,52.21,4000.0,42.1446,42.1446,42.1285,42.1446,4000.0
2006-10-02 12:35:00,52.2,52.2,52.19,52.19,2500.0,42.1365,42.1365,42.1285,42.1285,2500.0
2006-10-02 12:40:00,52.19,52.24,52.19,52.23,21300.0,42.1285,42.1688,42.1285,42.1608,21300.0
2006-10-02 12:45:00,52.22,52.25,52.22,52.25,1700.0,42.1527,42.1769,42.1527,42.1769,1700.0
2006-10-02 12:50:00,52.25,52.25,52.23,52.24,1900.0,42.1769,42.1769,42.1608,42.1688,1900.0
2006-10-02 12:55:00,52.23,52.23,52.19,52.19,2600.0,42.1608,42.1608,42.1285,42.1285,2600.0
2006-10-02 13:00:00,52.19,52.2,52.16,52.18,6000.0,42.1285,42.1365,42.1042,42.1204,6000.0
2006-10-02 13:05:00,52.18,52.19,52.17,52.19,5900.0,42.1204,42.1285,42.1123,42.1285,5900.0
2006-10-02 13:10:00,52.2,52.21,52.18,52.21,27100.0,42.1365,42.1446,42.1204,42.1446,27100.0
2006-10-02 13:15:00,52.2,52.2,52.2,52.2,1900.0,42.1365,42.1365,42.1365,42.1365,1900.0
2006-10-02 13:20:00,52.17,52.19,52.15,52.15,4200.0,42.1123,42.1285,42.0962,42.0962,4200.0
2006-10-02 13:25:00,52.17,52.17,52.17,52.17,4700.0,42.1123,42.1123,42.1123,42.1123,4700.0
2006-10-02 13:30:00,52.15,52.17,52.15,52.17,1800.0,42.0962,42.1123,42.0962,42.1123,1800.0
2006-10-02 13:35:00,52.17,52.17,52.09,52.09,15400.0,42.1123,42.1123,42.0477,42.0477,15400.0
2006-10-02 13:40:00,52.08,52.08,52.04,52.05,1200.0,42.0397,42.0397,42.0074,42.0155,1200.0
2006-10-02 13:45:00,52.02,52.02,51.92,51.92,8900.0,41.9912,41.9912,41.9105,41.9105,8900.0
2006-10-02 13:50:00,51.92,51.92,51.92,51.92,0.0,41.9105,41.9105,41.9105,41.9105,0.0
2006-10-02 13:55:00,51.88,51.88,51.87,51.87,1100.0,41.8782,41.8782,41.8702,41.8702,1100.0
2006-10-02 14:00:00,51.9,51.91,51.87,51.9,4300.0,41.8944,41.9024,41.8702,41.8944,4300.0
2006-10-02 14:05:00,51.89,51.91,51.87,51.91,5200.0,41.8863,41.9024,41.8702,41.9024,5200.0
2006-10-02 14:10:00,51.88,51.93,51.88,51.91,7200.0,41.8782,41.9186,41.8782,41.9024,7200.0
2006-10-02 14:15:00,51.94,51.96,51.94,51.96,1200.0,41.9267,41.9428,41.9267,41.9428,1200.0
2006-10-02 14:20:00,51.95,51.99,51.94,51.97,8100.0,41.9347,41.967,41.9267,41.9509,8100.0
2006-10-02 14:25:00,51.96,51.96,51.92,51.95,3400.0,41.9428,41.9428,41.9105,41.9347,3400.0
2006-10-02 14:30:00,51.92,51.95,51.9,51.95,2200.0,41.9105,41.9347,41.8944,41.9347,2200.0
2006-10-02 14:35:00,51.95,51.95,51.95,51.95,0.0,41.9347,41.9347,41.9347,41.9347,0.0
2006-10-02 14:40:00,51.93,51.95,51.89,51.91,17000.0,41.9186,41.9347,41.8863,41.9024,17000.0
2006-10-02 14:45:00,51.9,51.94,51.89,51.91,42300.0,41.8944,41.9267,41.8863,41.9024,42300.0
2006-10-02 14:50:00,51.93,51.93,51.89,51.89,2200.0,41.9186,41.9186,41.8863,41.8863,2200.0
2006-10-02 14:55:00,51.89,51.89,51.86,51.86,4600.0,41.8863,41.8863,41.8621,41.8621,4600.0
2006-10-02 15:00:00,51.9,51.91,51.86,51.91,4800.0,41.8944,41.9024,41.8621,41.9024,4800.0
2006-10-02 15:05:00,51.86,51.88,51.85,51.88,2300.0,41.8621,41.8782,41.854,41.8782,2300.0
2006-10-02 15:10:00,51.87,51.9,51.87,51.9,800.0,41.8702,41.8944,41.8702,41.8944,800.0
2006-10-02 15:15:00,51.92,51.94,51.88,51.94,1100.0,41.9105,41.9267,41.8782,41.9267,1100.0
2006-10-02 15:20:00,51.89,51.92,51.88,51.92,2300.0,41.8863,41.9105,41.8782,41.9105,2300.0
2006-10-02 15:25:00,51.94,51.96,51.89,51.96,23700.0,41.9267,41.9428,41.8863,41.9428,23700.0
2006-10-02 15:30:00,51.95,51.98,51.93,51.93,24700.0,41.9347,41.9589,41.9186,41.9186,24700.0
2006-10-02 15:35:00,51.93,51.98,51.93,51.98,2100.0,41.9186,41.9589,41.9186,41.9589,2100.0
2006-10-02 15:40:00,51.96,51.97,51.93,51.95,7000.0,41.9428,41.9509,41.9186,41.9347,7000.0
2006-10-02 15:45:00,51.96,51.96,51.92,51.93,5200.0,41.9428,41.9428,41.9105,41.9186,5200.0
2006-10-02 15:50:00,51.93,51.97,51.93,51.95,1200.0,41.9186,41.9509,41.9186,41.9347,1200.0
2006-10-02 15:55:00,51.95,51.95,51.89,51.89,4000.0,41.9347,41.9347,41.8863,41.8863,4000.0
2006-10-02 16:00:00,51.93,51.94,51.93,51.94,3000.0,41.9186,41.9267,41.9186,41.9267,3000.0
2006-10-02 16:05:00,51.94,51.94,51.94,51.94,0.0,41.9267,41.9267,41.9267,41.9267,0.0
2006-10-02 16:10:00,51.85,51.85,51.85,51.85,300.0,41.854,41.854,41.854,41.854,300.0
2006-10-03 09:30:00,51.97,51.97,51.8,51.8,31500.0,41.9509,41.9509,41.8137,41.8137,31500.0
2006-10-03 09:35:00,51.87,51.87,51.72,51.75,7000.0,41.8702,41.8702,41.7491,41.7733,7000.0
2006-10-03 09:40:00,51.72,51.74,51.72,51.72,600.0,41.7491,41.7652,41.7491,41.7491,600.0
2006-10-03 09:45:00,51.74,51.75,51.7,51.7,1500.0,41.7652,41.7733,41.7329,41.7329,1500.0
2006-10-03 09:50:00,51.72,51.72,51.68,51.68,3800.0,41.7491,41.7491,41.7168,41.7168,3800.0
2006-10-03 09:55:00,51.75,51.81,51.71,51.81,6500.0,41.7733,41.8217,41.741,41.8217,6500.0
2006-10-03 10:00:00,51.8,51.8,51.77,51.78,6200.0,41.8137,41.8137,41.7894,41.7975,6200.0
2006-10-03 10:05:00,51.78,51.78,51.73,51.73,1100.0,41.7975,41.7975,41.7571,41.7571,1100.0
2006-10-03 10:10:00,51.69,51.74,51.69,51.73,700.0,41.7249,41.7652,41.7249,41.7571,700.0
2006-10-03 10:15:00,51.69,51.69,51.69,51.69,500.0,41.7249,41.7249,41.7249,41.7249,500.0
2006-10-03 10:20:00,51.71,51.71,51.71,51.71,100.0,41.741,41.741,41.741,41.741,100.0
2006-10-03 10:25:00,51.81,51.84,51.8,51.8,1800.0,41.8217,41.8459,41.8137,41.8137,1800.0
2006-10-03 10:30:00,51.84,51.84,51.8,51.8,1500.0,41.8459,41.8459,41.8137,41.8137,1500.0
2006-10-03 10:35:00,51.87,51.87,51.81,51.81,1100.0,41.8702,41.8702,41.8217,41.8217,1100.0
2006-10-03 10:40:00,51.79,51.79,51.76,51.76,1400.0,41.8056,41.8056,41.7814,41.7814,1400.0
2006-10-03 10:45:00,51.82,51.82,51.78,51.79,2000.0,41.8298,41.8298,41.7975,41.8056,2000.0
2006-10-03 10:50:00,51.8,51.81,51.76,51.81,5100.0,41.8137,41.8217,41.7814,41.8217,5100.0
2006-10-03 10:55:00,51.77,51.8,51.75,51.79,11200.0,41.7894,41.8137,41.7733,41.8056,11200.0
2006-10-03 11:00:00,51.79,51.79,51.77,51.77,400.0,41.8056,41.8056,41.7894,41.7894,400.0
2006-10-03 11:05:00,51.74,51.77,51.73,51.77,1300.0,41.7652,41.7894,41.7571,41.7894,1300.0
2006-10-03 11:10:00,51.78,51.78,51.78,51.78,900.0,41.7975,41.7975,41.7975,41.7975,900.0
2006-10-03 11:15:00,51.82,51.82,51.8,51.82,4700.0,41.8298,41.8298,41.8137,41.8298,4700.0
2006-10-03 11:20:00,51.93,51.93,51.93,51.93,400.0,41.9186,41.9186,41.9186,41.9186,400.0
2006-10-03 11:25:00,51.95,51.95,51.95,51.95,600.0,41.9347,41.9347,41.9347,41.9347,600.0
2006-10-03 11:30:00,51.98,51.98,51.95,51.98,21500.0,41.9589,41.9589,41.9347,41.9589,21500.0
2006-10-03 11:35:00,51.97,51.98,51.96,51.98,800.0,41.9509,41.9589,41.9428,41.9589,800.0
2006-10-03 11:40:00,51.94,51.95,51.94,51.95,400.0,41.9267,41.9347,41.9267,41.9347,400.0
2006-10-03 11:45:00,51.96,51.97,51.93,51.96,2000.0,41.9428,41.9509,41.9186,41.9428,2000.0
2006-10-03 11:50:00,51.92,51.95,51.88,51.95,3900.0,41.9105,41.9347,41.8782,41.9347,3900.0
2006-10-03 11:55:00,51.92,51.92,51.92,51.92,200.0,41.9105,41.9105,41.9105,41.9105,200.0
2006-10-03 12:00:00,51.93,51.96,51.93,51.96,1000.0,41.9186,41.9428,41.9186,41.9428,1000.0
2006-10-03 12:05:00,51.98,52.05,51.98,52.05,20400.0,41.9589,42.0155,41.9589,42.0155,20400.0
2006-10-03 12:10:00,52.05,52.11,52.05,52.11,6900.0,42.0155,42.0639,42.0155,42.0639,6900.0
2006-10-03 12:15:00,52.13,52.14,52.13,52.14,800.0,42.08,42.0881,42.08,42.0881,800.0
2006-10-03 12:20:00,52.14,52.15,52.11,52.14,1600.0,42.0881,42.0962,42.0639,42.0881,1600.0
2006-10-03 12:25:00,52.12,52.14,52.09,52.12,1400.0,42.072,42.0881,42.0477,42.072,1400.0
2006-10-03 12:30:00,52.12,52.15,52.12,52.15,3800.0,42.072,42.0962,42.072,42.0962,3800.0
2006-10-03 12:35:00,52.11,52.13,52.08,52.08,8000.0,42.0639,42.08,42.0397,42.0397,8000.0
2006-10-03 12:40:00,52.09,52.12,52.09,52.12,7500.0,42.0477,42.072,42.0477,42.072,7500.0
2006-10-03 12:45:00,52.12,52.12,52.1,52.11,2500.0,42.072,42.072,42.0558,42.0639,2500.0
2006-10-03 12:50:00,52.1,52.11,52.1,52.11,800.0,42.0558,42.0639,42.0558,42.0639,800.0
2006-10-03 12:55:00,52.1,52.16,52.1,52.16,4400.0,42.0558,42.1042,42.0558,42.1042,4400.0
2006-10-03 13:00:00,52.16,52.19,52.16,52.19,1100.0,42.1042,42.1285,42.1042,42.1285,1100.0
2006-10-03 13:05:00,52.18,52.18,52.12,52.14,25800.0,42.1204,42.1204,42.072,42.0881,25800.0
2006-10-03 13:10:00,52.14,52.14,52.1,52.1,16600.0,42.0881,42.0881,42.0558,42.0558,16600.0
2006-10-03 13:15:00,52.11,52.11,52.08,52.1,3000.0,42.0639,42.0639,42.0397,42.0558,3000.0
2006-10-03 13:20:00,52.08,52.09,52.05,52.08,6300.0,42.0397,42.0477,42.0155,42.0397,6300.0
2006-10-03 13:25:00,52.08,52.09,52.04,52.08,7200.0,42.0397,42.0477,42.0074,42.0397,7200.0
2006-10-03 13:30:00,52.08,52.09,52.07,52.08,2400.0,42.0397,42.0477,42.0316,42.0397,2400.0
2006-10-03 13:35:00,52.08,52.12,52.06,52.09,4800.0,42.0397,42.072,42.0235,42.0477,4800.0
2006-10-03 13:40:00,52.09,52.09,52.09,52.09,0.0,42.0477,42.0477,42.0477,42.0477,0.0
2006-10-03 13:45:00,52.06,52.08,52.06,52.08,5700.0,42.0235,42.0397,42.0235,42.0397,5700.0
2006-10-03 13:50:00,52.08,52.12,52.08,52.12,5300.0,42.0397,42.072,42.0397,42.072,5300.0
2006-10-03 13:55:00,52.09,52.12,52.09,52.12,200.0,42.0477,42.072,42.0477,42.072,200.0
2006-10-03 14:00:00,52.12,52.15,52.12,52.14,3100.0,42.072,42.0962,42.072,42.0881,3100.0
2006-10-03 14:05:00,52.15,52.18,52.14,52.18,3700.0,42.0962,42.1204,42.0881,42.1204,3700.0
2006-10-03 14:10:00,52.17,52.19,52.14,52.14,7300.0,42.1123,42.1285,42.0881,42.0881,7300.0
2006-10-03 14:15:00,52.15,52.16,52.13,52.15,5900.0,42.0962,42.1042,42.08,42.0962,5900.0
2006-10-03 14:20:00,52.16,52.18,52.15,52.18,8200.0,42.1042,42.1204,42.0962,42.1204,8200.0
2006-10-03 14:25:00,52.13,52.13,52.06,52.06,2600.0,42.08,42.08,42.0235,42.0235,2600.0
2006-10-03 14:30:00,52.06,52.13,52.05,52.13,5500.0,42.0235,42.08,42.0155,42.08,5500.0
2006-10-03 14:35:00,52.12,52.14,52.11,52.12,1300.0,42.072,42.0881,42.0639,42.072,1300.0
2006-10-03 14:40:00,52.13,52.14,52.13,52.14,1700.0,42.08,42.0881,42.08,42.0881,1700.0
2006-10-03 14:45:00,52.14,52.14,52.14,52.14,400.0,42.0881,42.0881,42.0881,42.0881,400.0
2006-10-03 14:50:00,52.14,52.17,52.14,52.15,5600.0,42.0881,42.1123,42.0881,42.0962,5600.0
2006-10-03 14:55:00,52.17,52.17,52.13,52.15,1100.0,42.1123,42.1123,42.08,42.0962,1100.0
2006-10-03 15:00:00,52.14,52.16,52.11,52.15,13100.0,42.0881,42.1042,42.0639,42.0962,13100.0
2006-10-03 15:05:00,52.15,52.16,52.11,52.11,7600.0,42.0962,42.1042,42.0639,42.0639,7600.0
2006-10-03 15:10:00,52.12,52.15,52.12,52.14,3600.0,42.072,42.0962,42.072,42.0881,3600.0
2006-10-03 15:15:00,52.15,52.16,52.12,52.14,11100.0,42.0962,42.1042,42.072,42.0881,11100.0
2006-10-03 15:20:00,52.14,52.18,52.14,52.18,6800.0,42.0881,42.1204,42.0881,42.1204,6800.0
2006-10-03 15:25:00,52.18,52.18,52.12,52.13,7800.0,42.1204,42.1204,42.072,42.08,7800.0
2006-10-03 15:30:00,52.13,52.16,52.08,52.11,15600.0,42.08,42.1042,42.0397,42.0639,15600.0
2006-10-03 15:35:00,52.13,52.15,52.12,52.12,36500.0,42.08,42.0962,42.072,42.072,36500.0
2006-10-03 15:40:00,52.1,52.1,52.06,52.07,12800.0,42.0558,42.0558,42.0235,42.0316,12800.0
2006-10-03 15:45:00,52.06,52.06,52.01,52.05,16100.0,42.0235,42.0235,41.9832,42.0155,16100.0
2006-10-03 15:50:00,52.06,52.08,52.04,52.06,23000.0,42.0235,42.0397,42.0074,42.0235,23000.0
2006-10-03 15:55:00,52.04,52.13,52.04,52.13,24600.0,42.0074,42.08,42.0074,42.08,24600.0
2006-10-03 16:00:00,52.13,52.13,52.13,52.13,21500.0,42.08,42.08,42.08,42.08,21500.0
2006-10-03 16:05:00,52.08,52.13,52.07,52.08,900.0,42.0397,42.08,42.0316,42.0397,900.0
2006-10-03 16:10:00,52.08,52.08,52.08,52.08,0.0,42.0397,42.0397,42.0397,42.0397,0.0
2006-10-04 09:30:00,51.9,52.04,51.83,51.97,104700.0,41.8944,42.0074,41.8379,41.9509,104700.0
2006-10-04 09:35:00,51.95,52.0,51.95,52.0,13400.0,41.9347,41.9751,41.9347,41.9751,13400.0
2006-10-04 09:40:00,52.04,52.07,52.04,52.07,500.0,42.0074,42.0316,42.0074,42.0316,500.0
2006-10-04 09:45:00,52.06,52.08,52.01,52.01,3200.0,42.0235,42.0397,41.9832,41.9832,3200.0
2006-10-04 09:50:00,52.04,52.04,52.04,52.04,1700.0,42.0074,42.0074,42.0074,42.0074,1700.0
2006-10-04 09:55:00,51.95,52.03,51.95,52.03,2200.0,41.9347,41.9993,41.9347,41.9993,2200.0
2006-10-04 10:00:00,51.99,51.99,51.92,51.92,900.0,41.967,41.967,41.9105,41.9105,900.0
2006-10-04 10:05:00,51.94,52.07,51.94,52.02,10900.0,41.9267,42.0316,41.9267,41.9912,10900.0
2006-10-04 10:10:00,52.07,52.13,52.07,52.1,3900.0,42.0316,42.08,42.0316,42.0558,3900.0
2006-10-04 10:15:00,52.16,52.2,52.11,52.19,10100.0,42.1042,42.1365,42.0639,42.1285,10100.0
2006-10-04 10:20:00,52.2,52.22,52.18,52.22,5300.0,42.1365,42.1527,42.1204,42.1527,5300.0
2006-10-04 10:25:00,52.26,52.28,52.21,52.27,500.0,42.185,42.2011,42.1446,42.193,500.0
2006-10-04 10:30:00,52.27,52.28,52.26,52.28,2600.0,42.193,42.2011,42.185,42.2011,2600.0
2006-10-04 10:35:00,52.24,52.28,52.24,52.27,2300.0,42.1688,42.2011,42.1688,42.193,2300.0
2006-10-04 10:40:00,52.23,52.27,52.23,52.25,1400.0,42.1608,42.193,42.1608,42.1769,1400.0
2006-10-04 10:45:00,52.25,52.28,52.21,52.26,13800.0,42.1769,42.2011,42.1446,42.185,13800.0
2006-10-04 10:50:00,52.28,52.29,52.24,52.28,11100.0,42.2011,42.2092,42.1688,42.2011,11100.0
2006-10-04 10:55:00,52.27,52.3,52.2,52.26,1600.0,42.193,42.2173,42.1365,42.185,1600.0
2006-10-04 11:00:00,52.25,52.29,52.22,52.26,3400.0,42.1769,42.2092,42.1527,42.185,3400.0
2006-10-04 11:05:00,52.25,52.25,52.24,52.25,1200.0,42.1769,42.1769,42.1688,42.1769,1200.0
2006-10-04 11:10:00,52.26,52.26,52.22,52.26,2800.0,42.185,42.185,42.1527,42.185,2800.0
2006-10-04 11:15:00,52.25,52.29,52.25,52.29,3300.0,42.1769,42.2092,42.1769,42.2092,3300.0
2006-10-04 11:20:00,52.32,52.38,52.32,52.38,13200.0,42.2334,42.2818,42.2334,42.2818,13200.0
2006-10-04 11:25:00,52.35,52.41,52.32,52.38,13800.0,42.2576,42.3061,42.2334,42.2818,13800.0
2006-10-04 11:30:00,52.41,52.42,52.4,52.4,86000.0,42.3061,42.3141,42.298,42.298,86000.0
2006-10-04 11:35:00,52.4,52.45,52.4,52.41,32700.0,42.298,42.3383,42.298,42.3061,32700.0
2006-10-04 11:40:00,52.44,52.45,52.43,52.45,49700.0,42.3303,42.3383,42.3222,42.3383,49700.0
2006-10-04 11:45:00,52.42,52.42,52.4,52.41,1500.0,42.3141,42.3141,42.298,42.3061,1500.0
2006-10-04 11:50:00,52.44,52.44,52.42,52.42,6800.0,42.3303,42.3303,42.3141,42.3141,6800.0
2006-10-04 11:55:00,52.43,52.46,52.39,52.46,2200.0,42.3222,42.3464,42.2899,42.3464,2200.0
2006-10-04 12:00:00,52.39,52.39,52.39,52.39,500.0,42.2899,42.2899,42.2899,42.2899,500.0
2006-10-04 12:05:00,52.39,52.4,52.36,52.36,3000.0,42.2899,42.298,42.2657,42.2657,3000.0
2006-10-04 12:10:00,52.37,52.37,52.33,52.35,3200.0,42.2738,42.2738,42.2415,42.2576,3200.0
2006-10-04 12:15:00,52.35,52.39,52.33,52.39,16500.0,42.2576,42.2899,42.2415,42.2899,16500.0
2006-10-04 12:20:00,52.35,52.39,52.35,52.39,1700.0,42.2576,42.2899,42.2576,42.2899,1700.0
2006-10-04 12:25:00,52.37,52.4,52.37,52.38,1300.0,42.2738,42.298,42.2738,42.2818,1300.0
2006-10-04 12:30:00,52.4,52.4,52.38,52.39,2900.0,42.298,42.298,42.2818,42.2899,2900.0
2006-10-04 12:35:00,52.39,52.4,52.38,52.4,1200.0,42.2899,42.298,42.2818,42.298,1200.0
2006-10-04 12:40:00,52.42,52.45,52.38,52.45,1700.0,42.3141,42.3383,42.2818,42.3383,1700.0
2006-10-04 12:45:00,52.43,52.45,52.4,52.43,4600.0,42.3222,42.3383,42.298,42.3222,4600.0
2006-10-04 12:50:00,52.41,52.41,52.41,52.41,900.0,42.3061,42.3061,42.3061,42.3061,900.0
2006-10-04 12:55:00,52.38,52.42,52.38,52.42,1800.0,42.2818,42.3141,42.2818,42.3141,1800.0
2006-10-04 13:00:00,52.4,52.44,52.36,52.38,6200.0,42.298,42.3303,42.2657,42.2818,6200.0
2006-10-04 13:05:00,52.39,52.41,52.35,52.35,3400.0,42.2899,42.3061,42.2576,42.2576,3400.0
2006-10-04 13:10:00,52.38,52.4,52.37,52.4,6000.0,42.2818,42.298,42.2738,42.298,6000.0
2006-10-04 13:15:00,52.4,52.4,52.36,52.39,800.0,42.298,42.298,42.2657,42.2899,800.0
2006-10-04 13:20:00,52.4,52.41,52.35,52.35,2300.0,42.298,42.3061,42.2576,42.2576,2300.0
2006-10-04 13:25:00,52.4,52.44,52.39,52.44,5300.0,42.298,42.3303,42.2899,42.3303,5300.0
2006-10-04 13:30:00,52.49,52.55,52.49,52.52,9300.0,42.3706,42.4191,42.3706,42.3948,9300.0
2006-10-04 13:35:00,52.51,52.56,52.49,52.49,50500.0,42.3868,42.4271,42.3706,42.3706,50500.0
2006-10-04 13:40:00,52.5,52.51,52.49,52.5,2100.0,42.3787,42.3868,42.3706,42.3787,2100.0
2006-10-04 13:45:00,52.51,52.52,52.46,52.52,12100.0,42.3868,42.3948,42.3464,42.3948,12100.0
2006-10-04 13:50:00,52.52,52.53,52.48,52.48,8000.0,42.3948,42.4029,42.3626,42.3626,8000.0
2006-10-04 13:55:00,52.51,52.54,52.49,52.53,6100.0,42.3868,42.411,42.3706,42.4029,6100.0
2006-10-04 14:00:00,52.53,52.53,52.52,52.52,84900.0,42.4029,42.4029,42.3948,42.3948,84900.0
2006-10-04 14:05:00,52.52,52.57,52.49,52.55,9500.0,42.3948,42.4352,42.3706,42.4191,9500.0
2006-10-04 14:10:00,52.55,52.59,52.55,52.59,11600.0,42.4191,42.4513,42.4191,42.4513,11600.0
2006-10-04 14:15:00,52.6,52.65,52.58,52.63,46400.0,42.4594,42.4998,42.4433,42.4836,46400.0
2006-10-04 14:20:00,52.59,52.64,52.59,52.63,14200.0,42.4513,42.4917,42.4513,42.4836,14200.0
2006-10-04 14:25:00,52.62,52.65,52.61,52.64,28000.0,42.4756,42.4998,42.4675,42.4917,28000.0
2006-10-04 14:30:00,52.64,52.68,52.64,52.66,6100.0,42.4917,42.524,42.4917,42.5079,6100.0
2006-10-04 14:35:00,52.68,52.73,52.68,52.71,9500.0,42.524,42.5644,42.524,42.5482,9500.0
2006-10-04 14:40:00,52.7,52.73,52.69,52.7,5800.0,42.5401,42.5644,42.5321,42.5401,5800.0
2006-10-04 14:45:00,52.68,52.72,52.66,52.67,33200.0,42.524,42.5563,42.5079,42.5159,33200.0
2006-10-04 14:50:00,52.71,52.74,52.66,52.7,60500.0,42.5482,42.5724,42.5079,42.5401,60500.0
2006-10-04 14:55:00,52.75,52.75,52.68,52.68,56900.0,42.5805,42.5805,42.524,42.524,56900.0
2006-10-04 15:00:00,52.68,52.75,52.67,52.71,76200.0,42.524,42.5805,42.5159,42.5482,76200.0
2006-10-04 15:05:00,52.71,52.71,52.62,52.62,42100.0,42.5482,42.5482,42.4756,42.4756,42100.0
2006-10-04 15:10:00,52.67,52.71,52.64,52.65,35200.0,42.5159,42.5482,42.4917,42.4998,35200.0
2006-10-04 15:15:00,52.66,52.7,52.63,52.7,30900.0,42.5079,42.5401,42.4836,42.5401,30900.0
2006-10-04 15:20:00,52.68,52.75,52.68,52.68,11800.0,42.524,42.5805,42.524,42.524,11800.0
2006-10-04 15:25:00,52.69,52.72,52.66,52.7,14900.0,42.5321,42.5563,42.5079,42.5401,14900.0
2006-10-04 15:30:00,52.7,52.71,52.67,52.71,3300.0,42.5401,42.5482,42.5159,42.5482,3300.0
2006-10-04 15:35:00,52.71,52.73,52.68,52.73,3900.0,42.5482,42.5644,42.524,42.5644,3900.0
2006-10-04 15:40:00,52.72,52.77,52.72,52.77,6600.0,42.5563,42.5966,42.5563,42.5966,6600.0
2006-10-04 15:45:00,52.79,52.8,52.77,52.79,9300.0,42.6128,42.6209,42.5966,42.6128,9300.0
2006-10-04 15:50:00,52.79,52.82,52.77,52.77,21300.0,42.6128,42.637,42.5966,42.5966,21300.0
2006-10-04 15:55:00,52.77,52.81,52.71,52.74,15300.0,42.5966,42.6289,42.5482,42.5724,15300.0
2006-10-04 16:00:00,52.74,52.74,52.71,52.71,5300.0,42.5724,42.5724,42.5482,42.5482,5300.0
2006-10-04 16:05:00,52.79,52.82,52.79,52.82,1500.0,42.6128,42.637,42.6128,42.637,1500.0
2006-10-04 16:10:00,52.82,52.82,52.82,52.82,0.0,42.637,42.637,42.637,42.637,0.0
2006-10-05 09:30:00,52.8,52.8,52.65,52.8,14000.0,42.6209,42.6209,42.4998,42.6209,14000.0
2006-10-05 09:35:00,52.8,52.84,52.7,52.8,12400.0,42.6209,42.6532,42.5401,42.6209,12400.0
2006-10-05 09:40:00,52.77,52.83,52.77,52.81,4400.0,42.5966,42.6451,42.5966,42.6289,4400.0
2006-10-05 09:45:00,52.8,52.85,52.79,52.8,3600.0,42.6209,42.6612,42.6128,42.6209,3600.0
2006-10-05 09:50:00,52.82,52.82,52.76,52.8,6200.0,42.637,42.637,42.5886,42.6209,6200.0
2006-10-05 09:55:00,52.79,52.89,52.79,52.83,9100.0,42.6128,42.6935,42.6128,42.6451,9100.0
2006-10-05 10:00:00,52.83,52.9,52.76,52.76,7600.0,42.6451,42.7016,42.5886,42.5886,7600.0
2006-10-05 10:05:00,52.76,52.82,52.75,52.75,5900.0,42.5886,42.637,42.5805,42.5805,5900.0
2006-10-05 10:10:00,52.79,52.79,52.74,52.77,7500.0,42.6128,42.6128,42.5724,42.5966,7500.0
2006-10-05 10:15:00,52.74,52.76,52.7,52.73,4500.0,42.5724,42.5886,42.5401,42.5644,4500.0
2006-10-05 10:20:00,52.73,52.81,52.73,52.79,20000.0,42.5644,42.6289,42.5644,42.6128,20000.0
2006-10-05 10:25:00,52.77,52.78,52.75,52.76,99100.0,42.5966,42.6047,42.5805,42.5886,99100.0
2006-10-05 10:30:00,52.75,52.76,52.72,52.73,21300.0,42.5805,42.5886,42.5563,42.5644,21300.0
2006-10-05 10:35:00,52.74,52.76,52.73,52.75,34300.0,42.5724,42.5886,42.5644,42.5805,34300.0
2006-10-05 10:40:00,52.74,52.75,52.73,52.74,55000.0,42.5724,42.5805,42.5644,42.5724,55000.0
2006-10-05 10:45:00,52.75,52.83,52.75,52.82,56100.0,42.5805,42.6451,42.5805,42.637,56100.0
2006-10-05 10:50:00,52.79,52.84,52.76,52.84,36200.0,42.6128,42.6532,42.5886,42.6532,36200.0
2006-10-05 10:55:00,52.81,52.86,52.81,52.85,5100.0,42.6289,42.6693,42.6289,42.6612,5100.0
2006-10-05 11:00:00,52.83,52.84,52.81,52.83,4400.0,42.6451,42.6532,42.6289,42.6451,4400.0
2006-10-05 11:05:00,52.83,52.83,52.79,52.81,7400.0,42.6451,42.6451,42.6128,42.6289,7400.0
2006-10-05 11:10:00,52.8,52.85,52.77,52.8,5400.0,42.6209,42.6612,42.5966,42.6209,5400.0
2006-10-05 11:15:00,52.81,52.81,52.8,52.8,10700.0,42.6289,42.6289,42.6209,42.6209,10700.0
2006-10-05 11:20:00,52.8,52.81,52.76,52.76,6200.0,42.6209,42.6289,42.5886,42.5886,6200.0
2006-10-05 11:25:00,52.8,52.85,52.76,52.83,7400.0,42.6209,42.6612,42.5886,42.6451,7400.0
2006-10-05 11:30:00,52.81,52.84,52.8,52.84,5300.0,42.6289,42.6532,42.6209,42.6532,5300.0
2006-10-05 11:35:00,52.82,52.85,52.81,52.84,5900.0,42.637,42.6612,42.6289,42.6532,5900.0
2006-10-05 11:40:00,52.83,52.94,52.83,52.93,10500.0,42.6451,42.7339,42.6451,42.7258,10500.0
2006-10-05 11:45:00,52.93,52.93,52.84,52.89,5700.0,42.7258,42.7258,42.6532,42.6935,5700.0
2006-10-05 11:50:00,52.87,52.89,52.86,52.86,5800.0,42.6774,42.6935,42.6693,42.6693,5800.0
2006-10-05 11:55:00,52.86,52.9,52.86,52.89,16800.0,42.6693,42.7016,42.6693,42.6935,16800.0
2006-10-05 12:00:00,52.87,52.89,52.85,52.86,8900.0,42.6774,42.6935,42.6612,42.6693,8900.0
2006-10-05 12:05:00,52.85,52.87,52.83,52.87,13800.0,42.6612,42.6774,42.6451,42.6774,13800.0
2006-10-05 12:10:00,52.84,52.88,52.84,52.88,3700.0,42.6532,42.6854,42.6532,42.6854,3700.0
2006-10-05 12:15:00,52.86,52.87,52.85,52.87,4200.0,42.6693,42.6774,42.6612,42.6774,4200.0
2006-10-05 12:20:00,52.9,52.9,52.83,52.83,4300.0,42.7016,42.7016,42.6451,42.6451,4300.0
2006-10-05 12:25:00,52.83,52.87,52.82,52.85,3600.0,42.6451,42.6774,42.637,42.6612,3600.0
2006-10-05 12:30:00,52.81,52.83,52.79,52.8,32600.0,42.6289,42.6451,42.6128,42.6209,32600.0
2006-10-05 12:35:00,52.78,52.78,52.76,52.76,1400.0,42.6047,42.6047,42.5886,42.5886,1400.0
2006-10-05 12:40:00,52.76,52.8,52.75,52.8,16400.0,42.5886,42.6209,42.5805,42.6209,16400.0
2006-10-05 12:45:00,52.82,52.82,52.77,52.78,2100.0,42.637,42.637,42.5966,42.6047,2100.0
2006-10-05 12:50:00,52.77,52.81,52.77,52.81,10300.0,42.5966,42.6289,42.5966,42.6289,10300.0
2006-10-05 12:55:00,52.81,52.82,52.79,52.8,4800.0,42.6289,42.637,42.6128,42.6209,4800.0
2006-10-05 13:00:00,52.82,52.83,52.8,52.82,1400.0,42.637,42.6451,42.6209,42.637,1400.0
2006-10-05 13:05:00,52.82,52.82,52.82,52.82,400.0,42.637,42.637,42.637,42.637,400.0
2006-10-05 13:10:00,52.83,52.87,52.83,52.87,1000.0,42.6451,42.6774,42.6451,42.6774,1000.0
2006-10-05 13:15:00,52.87,52.91,52.87,52.91,16800.0,42.6774,42.7097,42.6774,42.7097,16800.0
2006-10-05 13:20:00,52.92,52.92,52.89,52.89,1200.0,42.7177,42.7177,42.6935,42.6935,1200.0
2006-10-05 13:25:00,52.92,52.95,52.92,52.94,72100.0,42.7177,42.7419,42.7177,42.7339,72100.0
2006-10-05 13:30:00,52.93,52.93,52.9,52.92,85800.0,42.7258,42.7258,42.7016,42.7177,85800.0
2006-10-05 13:35:00,52.91,52.96,52.91,52.93,132500.0,42.7097,42.75,42.7097,42.7258,132500.0
2006-10-05 13:40:00,52.95,52.96,52.93,52.96,33700.0,42.7419,42.75,42.7258,42.75,33700.0
2006-10-05 13:45:00,52.96,52.99,52.96,52.99,92100.0,42.75,42.7742,42.75,42.7742,92100.0
2006-10-05 13:50:00,52.95,52.97,52.95,52.97,32400.0,42.7419,42.7581,42.7419,42.7581,32400.0
2006-10-05 13:55:00,52.98,52.98,52.93,52.93,66900.0,42.7662,42.7662,42.7258,42.7258,66900.0
2006-10-05 14:00:00,52.92,52.94,52.92,52.92,122500.0,42.7177,42.7339,42.7177,42.7177,122500.0
2006-10-05 14:05:00,52.92,52.93,52.87,52.92,30300.0,42.7177,42.7258,42.6774,42.7177,30300.0
2006-10-05 14:10:00,52.92,52.96,52.92,52.94,5200.0,42.7177,42.75,42.7177,42.7339,5200.0
2006-10-05 14:15:00,52.95,52.95,52.88,52.94,11600.0,42.7419,42.7419,42.6854,42.7339,11600.0
2006-10-05 14:20:00,52.92,52.92,52.87,52.87,1200.0,42.7177,42.7177,42.6774,42.6774,1200.0
2006-10-05 14:25:00,52.93,52.94,52.89,52.89,2700.0,42.7258,42.7339,42.6935,42.6935,2700.0
2006-10-05 14:30:00,52.91,52.94,52.91,52.94,1700.0,42.7097,42.7339,42.7097,42.7339,1700.0
2006-10-05 14:35:00,52.91,52.94,52.91,52.94,9000.0,42.7097,42.7339,42.7097,42.7339,9000.0
2006-10-05 14:40:00,52.94,52.97,52.93,52.94,3800.0,42.7339,42.7581,42.7258,42.7339,3800.0
2006-10-05 14:45:00,52.94,52.99,52.94,52.95,2100.0,42.7339,42.7742,42.7339,42.7419,2100.0
2006-10-05 14:50:00,52.99,53.0,52.95,52.99,1800.0,42.7742,42.7823,42.7419,42.7742,1800.0
2006-10-05 14:55:00,53.0,53.0,52.96,53.0,2000.0,42.7823,42.7823,42.75,42.7823,2000.0
2006-10-05 15:00:00,53.0,53.0,52.96,52.99,8900.0,42.7823,42.7823,42.75,42.7742,8900.0
2006-10-05 15:05:00,52.99,53.0,52.99,53.0,9000.0,42.7742,42.7823,42.7742,42.7823,9000.0
2006-10-05 15:10:00,53.0,53.07,53.0,53.04,6800.0,42.7823,42.8388,42.7823,42.8146,6800.0
2006-10-05 15:15:00,53.07,53.1,53.06,53.08,128800.0,42.8388,42.863,42.8307,42.8469,128800.0
2006-10-05 15:20:00,53.08,53.08,53.03,53.07,4300.0,42.8469,42.8469,42.8065,42.8388,4300.0
2006-10-05 15:25:00,53.07,53.1,53.06,53.06,23300.0,42.8388,42.863,42.8307,42.8307,23300.0
2006-10-05 15:30:00,53.1,53.1,53.08,53.08,5900.0,42.863,42.863,42.8469,42.8469,5900.0
2006-10-05 15:35:00,53.07,53.07,53.02,53.02,3600.0,42.8388,42.8388,42.7985,42.7985,3600.0
2006-10-05 15:40:00,53.05,53.07,53.02,53.07,8700.0,42.8227,42.8388,42.7985,42.8388,8700.0
2006-10-05 15:45:00,53.07,53.08,53.03,53.08,6000.0,42.8388,42.8469,42.8065,42.8469,6000.0
2006-10-05 15:50:00,53.05,53.08,53.04,53.04,10300.0,42.8227,42.8469,42.8146,42.8146,10300.0
2006-10-05 15:55:00,53.08,53.08,53.04,53.04,4300.0,42.8469,42.8469,42.8146,42.8146,4300.0
2006-10-05 16:00:00,53.02,53.07,53.02,53.07,1500.0,42.7985,42.8388,42.7985,42.8388,1500.0
2006-10-05 16:05:00,53.07,53.07,53.07,53.07,0.0,42.8388,42.8388,42.8388,42.8388,0.0
2006-10-05 16:10:00,53.07,53.07,53.07,53.07,0.0,42.8388,42.8388,42.8388,42.8388,0.0
2006-10-06 09:30:00,52.9,52.95,52.83,52.85,27500.0,42.7016,42.7419,42.6451,42.6612,27500.0
2006-10-06 09:35:00,52.81,52.82,52.75,52.8,11000.0,42.6289,42.637,42.5805,42.6209,11000.0
2006-10-06 09:40:00,52.8,52.82,52.76,52.77,40600.0,42.6209,42.637,42.5886,42.5966,40600.0
2006-10-06 09:45:00,52.76,52.81,52.74,52.81,4800.0,42.5886,42.6289,42.5724,42.6289,4800.0
2006-10-06 09:50:00,52.79,52.83,52.77,52.79,8700.0,42.6128,42.6451,42.5966,42.6128,8700.0
2006-10-06 09:55:00,52.79,52.79,52.73,52.74,5700.0,42.6128,42.6128,42.5644,42.5724,5700.0
2006-10-06 10:00:00,52.76,52.79,52.74,52.75,13900.0,42.5886,42.6128,42.5724,42.5805,13900.0
2006-10-06 10:05:00,52.73,52.78,52.72,52.78,11300.0,42.5644,42.6047,42.5563,42.6047,11300.0
2006-10-06 10:10:00,52.76,52.85,52.76,52.85,15600.0,42.5886,42.6612,42.5886,42.6612,15600.0
2006-10-06 10:15:00,52.85,52.85,52.76,52.76,40300.0,42.6612,42.6612,42.5886,42.5886,40300.0
2006-10-06 10:20:00,52.75,52.8,52.74,52.78,6800.0,42.5805,42.6209,42.5724,42.6047,6800.0
2006-10-06 10:25:00,52.78,52.83,52.77,52.77,26800.0,42.6047,42.6451,42.5966,42.5966,26800.0
2006-10-06 10:30:00,52.77,52.82,52.77,52.82,6200.0,42.5966,42.637,42.5966,42.637,6200.0
2006-10-06 10:35:00,52.8,52.81,52.74,52.74,2600.0,42.6209,42.6289,42.5724,42.5724,2600.0
2006-10-06 10:40:00,52.76,52.82,52.76,52.82,12100.0,42.5886,42.637,42.5886,42.637,12100.0
2006-10-06 10:45:00,52.82,52.91,52.82,52.91,1700.0,42.637,42.7097,42.637,42.7097,1700.0
2006-10-06 10:50:00,52.91,52.94,52.88,52.92,5300.0,42.7097,42.7339,42.6854,42.7177,5300.0
2006-10-06 10:55:00,52.92,52.92,52.87,52.92,12200.0,42.7177,42.7177,42.6774,42.7177,12200.0
2006-10-06 11:00:00,52.91,52.93,52.87,52.93,6000.0,42.7097,42.7258,42.6774,42.7258,6000.0
2006-10-06 11:05:00,52.93,52.93,52.85,52.86,4100.0,42.7258,42.7258,42.6612,42.6693,4100.0
2006-10-06 11:10:00,52.85,52.88,52.85,52.86,6400.0,42.6612,42.6854,42.6612,42.6693,6400.0
2006-10-06 11:15:00,52.89,52.92,52.86,52.87,6700.0,42.6935,42.7177,42.6693,42.6774,6700.0
2006-10-06 11:20:00,52.89,52.9,52.87,52.9,3800.0,42.6935,42.7016,42.6774,42.7016,3800.0
2006-10-06 11:25:00,52.88,52.92,52.88,52.92,6600.0,42.6854,42.7177,42.6854,42.7177,6600.0
2006-10-06 11:30:00,52.94,52.95,52.9,52.9,8700.0,42.7339,42.7419,42.7016,42.7016,8700.0
2006-10-06 11:35:00,52.93,52.93,52.91,52.91,1300.0,42.7258,42.7258,42.7097,42.7097,1300.0
2006-10-06 11:40:00,52.9,52.93,52.89,52.9,25000.0,42.7016,42.7258,42.6935,42.7016,25000.0
2006-10-06 11:45:00,52.9,52.9,52.83,52.83,2000.0,42.7016,42.7016,42.6451,42.6451,2000.0
2006-10-06 11:50:00,52.81,52.83,52.81,52.81,8700.0,42.6289,42.6451,42.6289,42.6289,8700.0
2006-10-06 11:55:00,52.81,52.84,52.81,52.83,2300.0,42.6289,42.6532,42.6289,42.6451,2300.0
2006-10-06 12:00:00,52.84,52.85,52.83,52.83,5600.0,42.6532,42.6612,42.6451,42.6451,5600.0
2006-10-06 12:05:00,52.83,52.83,52.78,52.78,12400.0,42.6451,42.6451,42.6047,42.6047,12400.0
2006-10-06 12:10:00,52.76,52.78,52.76,52.77,2900.0,42.5886,42.6047,42.5886,42.5966,2900.0
2006-10-06 12:15:00,52.78,52.78,52.77,52.78,7700.0,42.6047,42.6047,42.5966,42.6047,7700.0
2006-10-06 12:20:00,52.77,52.79,52.77,52.79,5400.0,42.5966,42.6128,42.5966,42.6128,5400.0
2006-10-06 12:25:00,52.77,52.77,52.74,52.74,3600.0,42.5966,42.5966,42.5724,42.5724,3600.0
2006-10-06 12:30:00,52.76,52.8,52.76,52.8,1200.0,42.5886,42.6209,42.5886,42.6209,1200.0
2006-10-06 12:35:00,52.77,52.77,52.73,52.73,3100.0,42.5966,42.5966,42.5644,42.5644,3100.0
2006-10-06 12:40:00,52.72,52.75,52.72,52.75,4400.0,42.5563,42.5805,42.5563,42.5805,4400.0
2006-10-06 12:45:00,52.73,52.81,52.73,52.79,7500.0,42.5644,42.6289,42.5644,42.6128,7500.0
2006-10-06 12:50:00,52.77,52.82,52.77,52.82,1600.0,42.5966,42.637,42.5966,42.637,1600.0
2006-10-06 12:55:00,52.8,52.85,52.78,52.82,13400.0,42.6209,42.6612,42.6047,42.637,13400.0
2006-10-06 13:00:00,52.84,52.84,52.84,52.84,1800.0,42.6532,42.6532,42.6532,42.6532,1800.0
2006-10-06 13:05:00,52.81,52.85,52.81,52.83,3900.0,42.6289,42.6612,42.6289,42.6451,3900.0
2006-10-06 13:10:00,52.8,52.85,52.8,52.84,21100.0,42.6209,42.6612,42.6209,42.6532,21100.0
2006-10-06 13:15:00,52.82,52.87,52.82,52.85,1700.0,42.637,42.6774,42.637,42.6612,1700.0
2006-10-06 13:20:00,52.86,52.88,52.84,52.86,13900.0,42.6693,42.6854,42.6532,42.6693,13900.0
2006-10-06 13:25:00,52.83,52.84,52.8,52.84,1300.0,42.6451,42.6532,42.6209,42.6532,1300.0
2006-10-06 13:30:00,52.8,52.84,52.8,52.83,700.0,42.6209,42.6532,42.6209,42.6451,700.0
2006-10-06 13:35:00,52.81,52.84,52.79,52.83,20200.0,42.6289,42.6532,42.6128,42.6451,20200.0
2006-10-06 13:40:00,52.8,52.84,52.8,52.83,2500.0,42.6209,42.6532,42.6209,42.6451,2500.0
2006-10-06 13:45:00,52.83,52.87,52.83,52.83,1800.0,42.6451,42.6774,42.6451,42.6451,1800.0
2006-10-06 13:50:00,52.86,52.91,52.86,52.87,2600.0,42.6693,42.7097,42.6693,42.6774,2600.0
2006-10-06 13:55:00,52.87,52.89,52.87,52.89,600.0,42.6774,42.6935,42.6774,42.6935,600.0
2006-10-06 14:00:00,52.9,52.91,52.87,52.89,3100.0,42.7016,42.7097,42.6774,42.6935,3100.0
2006-10-06 14:05:00,52.88,52.89,52.84,52.85,6900.0,42.6854,42.6935,42.6532,42.6612,6900.0
2006-10-06 14:10:00,52.86,52.9,52.83,52.9,7500.0,42.6693,42.7016,42.6451,42.7016,7500.0
2006-10-06 14:15:00,52.9,52.9,52.86,52.89,3300.0,42.7016,42.7016,42.6693,42.6935,3300.0
2006-10-06 14:20:00,52.85,52.89,52.85,52.89,2000.0,42.6612,42.6935,42.6612,42.6935,2000.0
2006-10-06 14:25:00,52.89,52.89,52.86,52.88,3100.0,42.6935,42.6935,42.6693,42.6854,3100.0
2006-10-06 14:30:00,52.87,52.91,52.83,52.91,7800.0,42.6774,42.7097,42.6451,42.7097,7800.0
2006-10-06 14:35:00,52.91,52.94,52.88,52.92,2800.0,42.7097,42.7339,42.6854,42.7177,2800.0
2006-10-06 14:40:00,52.96,52.99,52.94,52.98,7500.0,42.75,42.7742,42.7339,42.7662,7500.0
2006-10-06 14:45:00,52.92,52.94,52.92,52.94,3000.0,42.7177,42.7339,42.7177,42.7339,3000.0
2006-10-06 14:50:00,52.92,52.97,52.92,52.97,5900.0,42.7177,42.7581,42.7177,42.7581,5900.0
2006-10-06 14:55:00,52.95,52.98,52.93,52.97,5500.0,42.7419,42.7662,42.7258,42.7581,5500.0
2006-10-06 15:00:00,52.91,52.96,52.91,52.93,8400.0,42.7097,42.75,42.7097,42.7258,8400.0
2006-10-06 15:05:00,52.95,52.96,52.95,52.96,2700.0,42.7419,42.75,42.7419,42.75,2700.0
2006-10-06 15:10:00,52.91,52.93,52.9,52.91,3900.0,42.7097,42.7258,42.7016,42.7097,3900.0
2006-10-06 15:15:00,52.87,52.91,52.83,52.9,11700.0,42.6774,42.7097,42.6451,42.7016,11700.0
2006-10-06 15:20:00,52.91,52.92,52.87,52.87,1200.0,42.7097,42.7177,42.6774,42.6774,1200.0
2006-10-06 15:25:00,52.88,52.9,52.83,52.89,54100.0,42.6854,42.7016,42.6451,42.6935,54100.0
2006-10-06 15:30:00,52.88,52.91,52.88,52.9,15900.0,42.6854,42.7097,42.6854,42.7016,15900.0
2006-10-06 15:35:00,52.85,52.9,52.85,52.87,6100.0,42.6612,42.7016,42.6612,42.6774,6100.0
2006-10-06 15:40:00,52.9,52.91,52.86,52.88,117800.0,42.7016,42.7097,42.6693,42.6854,117800.0
2006-10-06 15:45:00,52.88,52.88,52.84,52.87,13900.0,42.6854,42.6854,42.6532,42.6774,13900.0
2006-10-06 15:50:00,52.86,52.94,52.86,52.94,5600.0,42.6693,42.7339,42.6693,42.7339,5600.0
2006-10-06 15:55:00,52.92,52.99,52.91,52.99,13100.0,42.7177,42.7742,42.7097,42.7742,13100.0
2006-10-06 16:00:00,52.99,52.99,52.99,52.99,0.0,42.7742,42.7742,42.7742,42.7742,0.0
2006-10-06 16:05:00,52.99,52.99,52.99,52.99,0.0,42.7742,42.7742,42.7742,42.7742,0.0
2006-10-06 16:10:00,52.99,52.99,52.99,52.99,800.0,42.7742,42.7742,42.7742,42.7742,800.0
2006-10-09 09:30:00,52.79,52.95,52.79,52.95,16700.0,42.6128,42.7419,42.6128,42.7419,16700.0
2006-10-09 09:35:00,52.87,52.87,52.87,52.87,100.0,42.6774,42.6774,42.6774,42.6774,100.0
2006-10-09 09:40:00,52.86,52.86,52.86,52.86,3800.0,42.6693,42.6693,42.6693,42.6693,3800.0
2006-10-09 09:45:00,52.86,52.86,52.86,52.86,1900.0,42.6693,42.6693,42.6693,42.6693,1900.0
2006-10-09 09:50:00,52.88,52.88,52.86,52.86,600.0,42.6854,42.6854,42.6693,42.6693,600.0
2006-10-09 09:55:00,52.84,52.89,52.84,52.88,3700.0,42.6532,42.6935,42.6532,42.6854,3700.0
2006-10-09 10:00:00,52.84,52.92,52.84,52.92,3700.0,42.6532,42.7177,42.6532,42.7177,3700.0
2006-10-09 10:05:00,52.9,52.9,52.85,52.9,3700.0,42.7016,42.7016,42.6612,42.7016,3700.0
2006-10-09 10:10:00,52.88,52.89,52.88,52.89,5000.0,42.6854,42.6935,42.6854,42.6935,5000.0
2006-10-09 10:15:00,52.87,52.92,52.86,52.88,2100.0,42.6774,42.7177,42.6693,42.6854,2100.0
2006-10-09 10:20:00,52.89,52.89,52.87,52.87,3500.0,42.6935,42.6935,42.6774,42.6774,3500.0
2006-10-09 10:25:00,52.87,52.9,52.83,52.83,1800.0,42.6774,42.7016,42.6451,42.6451,1800.0
2006-10-09 10:30:00,52.83,52.83,52.75,52.75,54800.0,42.6451,42.6451,42.5805,42.5805,54800.0
2006-10-09 10:35:00,52.81,52.82,52.77,52.79,4400.0,42.6289,42.637,42.5966,42.6128,4400.0
2006-10-09 10:40:00,52.81,52.81,52.75,52.77,30800.0,42.6289,42.6289,42.5805,42.5966,30800.0
2006-10-09 10:45:00,52.8,52.8,52.8,52.8,3000.0,42.6209,42.6209,42.6209,42.6209,3000.0
2006-10-09 10:50:00,52.79,52.86,52.79,52.86,900.0,42.6128,42.6693,42.6128,42.6693,900.0
2006-10-09 10:55:00,52.88,52.9,52.84,52.84,18300.0,42.6854,42.7016,42.6532,42.6532,18300.0
2006-10-09 11:00:00,52.84,52.84,52.84,52.84,0.0,42.6532,42.6532,42.6532,42.6532,0.0
2006-10-09 11:05:00,52.87,52.9,52.84,52.9,6800.0,42.6774,42.7016,42.6532,42.7016,6800.0
2006-10-09 11:10:00,52.83,52.83,52.83,52.83,400.0,42.6451,42.6451,42.6451,42.6451,400.0
2006-10-09 11:15:00,52.87,52.91,52.83,52.91,3000.0,42.6774,42.7097,42.6451,42.7097,3000.0
2006-10-09 11:20:00,52.89,52.9,52.89,52.9,1300.0,42.6935,42.7016,42.6935,42.7016,1300.0
2006-10-09 11:25:00,52.93,52.97,52.93,52.97,14900.0,42.7258,42.7581,42.7258,42.7581,14900.0
2006-10-09 11:30:00,52.94,52.99,52.94,52.99,5200.0,42.7339,42.7742,42.7339,42.7742,5200.0
2006-10-09 11:35:00,52.99,53.01,52.99,53.01,5600.0,42.7742,42.7904,42.7742,42.7904,5600.0
2006-10-09 11:40:00,53.01,53.02,53.01,53.02,7000.0,42.7904,42.7985,42.7904,42.7985,7000.0
2006-10-09 11:45:00,53.02,53.02,52.99,53.02,3900.0,42.7985,42.7985,42.7742,42.7985,3900.0
2006-10-09 11:50:00,53.0,53.02,52.98,52.98,4300.0,42.7823,42.7985,42.7662,42.7662,4300.0
2006-10-09 11:55:00,52.99,52.99,52.98,52.98,3900.0,42.7742,42.7742,42.7662,42.7662,3900.0
2006-10-09 12:00:00,52.98,53.0,52.96,53.0,5300.0,42.7662,42.7823,42.75,42.7823,5300.0
2006-10-09 12:05:00,52.99,52.99,52.99,52.99,10800.0,42.7742,42.7742,42.7742,42.7742,10800.0
2006-10-09 12:10:00,53.0,53.01,53.0,53.01,5700.0,42.7823,42.7904,42.7823,42.7904,5700.0
2006-10-09 12:15:00,53.0,53.02,53.0,53.0,13400.0,42.7823,42.7985,42.7823,42.7823,13400.0
2006-10-09 12:20:00,52.97,53.0,52.97,53.0,1500.0,42.7581,42.7823,42.7581,42.7823,1500.0
2006-10-09 12:25:00,53.0,53.0,53.0,53.0,500.0,42.7823,42.7823,42.7823,42.7823,500.0
2006-10-09 12:30:00,52.98,53.0,52.98,53.0,2400.0,42.7662,42.7823,42.7662,42.7823,2400.0
2006-10-09 12:35:00,53.0,53.0,52.98,53.0,24300.0,42.7823,42.7823,42.7662,42.7823,24300.0
2006-10-09 12:40:00,53.0,53.0,53.0,53.0,200.0,42.7823,42.7823,42.7823,42.7823,200.0
2006-10-09 12:45:00,53.0,53.03,52.98,53.03,9500.0,42.7823,42.8065,42.7662,42.8065,9500.0
2006-10-09 12:50:00,53.02,53.04,53.0,53.01,4200.0,42.7985,42.8146,42.7823,42.7904,4200.0
2006-10-09 12:55:00,53.01,53.02,52.96,52.97,6100.0,42.7904,42.7985,42.75,42.7581,6100.0
2006-10-09 13:00:00,52.98,52.98,52.96,52.96,3700.0,42.7662,42.7662,42.75,42.75,3700.0
2006-10-09 13:05:00,52.98,52.99,52.97,52.97,2200.0,42.7662,42.7742,42.7581,42.7581,2200.0
2006-10-09 13:10:00,52.98,53.04,52.97,53.04,7200.0,42.7662,42.8146,42.7581,42.8146,7200.0
2006-10-09 13:15:00,53.04,53.04,53.0,53.0,1200.0,42.8146,42.8146,42.7823,42.7823,1200.0
2006-10-09 13:20:00,53.03,53.07,53.0,53.02,25900.0,42.8065,42.8388,42.7823,42.7985,25900.0
2006-10-09 13:25:00,53.01,53.07,53.01,53.07,10600.0,42.7904,42.8388,42.7904,42.8388,10600.0
2006-10-09 13:30:00,53.07,53.07,53.06,53.07,7900.0,42.8388,42.8388,42.8307,42.8388,7900.0
2006-10-09 13:35:00,53.05,53.05,53.04,53.05,2200.0,42.8227,42.8227,42.8146,42.8227,2200.0
2006-10-09 13:40:00,53.03,53.05,53.03,53.05,8600.0,42.8065,42.8227,42.8065,42.8227,8600.0
2006-10-09 13:45:00,53.05,53.05,53.02,53.03,11200.0,42.8227,42.8227,42.7985,42.8065,11200.0
2006-10-09 13:50:00,53.03,53.03,53.01,53.01,4300.0,42.8065,42.8065,42.7904,42.7904,4300.0
2006-10-09 13:55:00,53.03,53.03,53.02,53.02,2100.0,42.8065,42.8065,42.7985,42.7985,2100.0
2006-10-09 14:00:00,52.98,53.02,52.98,53.0,17200.0,42.7662,42.7985,42.7662,42.7823,17200.0
2006-10-09 14:05:00,52.99,53.03,52.99,53.03,4100.0,42.7742,42.8065,42.7742,42.8065,4100.0
2006-10-09 14:10:00,53.03,53.06,53.03,53.06,2800.0,42.8065,42.8307,42.8065,42.8307,2800.0
2006-10-09 14:15:00,53.04,53.05,53.03,53.05,2900.0,42.8146,42.8227,42.8065,42.8227,2900.0
2006-10-09 14:20:00,53.05,53.05,53.03,53.05,3600.0,42.8227,42.8227,42.8065,42.8227,3600.0
2006-10-09 14:25:00,53.04,53.12,53.01,53.12,15100.0,42.8146,42.8792,42.7904,42.8792,15100.0
2006-10-09 14:30:00,53.08,53.1,53.06,53.1,5100.0,42.8469,42.863,42.8307,42.863,5100.0
2006-10-09 14:35:00,53.09,53.09,53.05,53.07,700.0,42.855,42.855,42.8227,42.8388,700.0
2006-10-09 14:40:00,53.07,53.07,53.04,53.07,3300.0,42.8388,42.8388,42.8146,42.8388,3300.0
2006-10-09 14:45:00,53.07,53.13,53.07,53.12,9300.0,42.8388,42.8872,42.8388,42.8792,9300.0
2006-10-09 14:50:00,53.09,53.11,53.09,53.09,2100.0,42.855,42.8711,42.855,42.855,2100.0
2006-10-09 14:55:00,53.1,53.11,53.07,53.07,3300.0,42.863,42.8711,42.8388,42.8388,3300.0
2006-10-09 15:00:00,53.11,53.11,53.06,53.09,5100.0,42.8711,42.8711,42.8307,42.855,5100.0
2006-10-09 15:05:00,53.08,53.08,52.98,53.01,5400.0,42.8469,42.8469,42.7662,42.7904,5400.0
2006-10-09 15:10:00,53.02,53.03,52.98,53.03,11800.0,42.7985,42.8065,42.7662,42.8065,11800.0
2006-10-09 15:15:00,53.03,53.03,53.01,53.01,9500.0,42.8065,42.8065,42.7904,42.7904,9500.0
2006-10-09 15:20:00,53.01,53.03,52.94,52.94,5700.0,42.7904,42.8065,42.7339,42.7339,5700.0
2006-10-09 15:25:00,52.98,52.99,52.95,52.99,4700.0,42.7662,42.7742,42.7419,42.7742,4700.0
2006-10-09 15:30:00,52.99,53.02,52.99,53.02,12000.0,42.7742,42.7985,42.7742,42.7985,12000.0
2006-10-09 15:35:00,53.02,53.02,53.0,53.0,5000.0,42.7985,42.7985,42.7823,42.7823,5000.0
2006-10-09 15:40:00,52.99,53.03,52.98,53.01,5400.0,42.7742,42.8065,42.7662,42.7904,5400.0
2006-10-09 15:45:00,53.02,53.03,52.99,53.03,2300.0,42.7985,42.8065,42.7742,42.8065,2300.0
2006-10-09 15:50:00,53.03,53.06,53.02,53.05,8400.0,42.8065,42.8307,42.7985,42.8227,8400.0
2006-10-09 15:55:00,53.05,53.05,52.99,53.03,7000.0,42.8227,42.8227,42.7742,42.8065,7000.0
2006-10-09 16:00:00,53.03,53.05,52.99,53.04,3200.0,42.8065,42.8227,42.7742,42.8146,3200.0
2006-10-09 16:05:00,53.04,53.04,53.04,53.04,0.0,42.8146,42.8146,42.8146,42.8146,0.0
2006-10-09 16:10:00,53.04,53.04,53.04,53.04,0.0,42.8146,42.8146,42.8146,42.8146,0.0
2006-10-10 09:30:00,53.07,53.09,52.98,53.05,30900.0,42.8388,42.855,42.7662,42.8227,30900.0
2006-10-10 09:35:00,53.1,53.13,53.0,53.13,26700.0,42.863,42.8872,42.7823,42.8872,26700.0
2006-10-10 09:40:00,53.08,53.1,53.08,53.08,3100.0,42.8469,42.863,42.8469,42.8469,3100.0
2006-10-10 09:45:00,53.07,53.08,53.01,53.05,9900.0,42.8388,42.8469,42.7904,42.8227,9900.0
2006-10-10 09:50:00,53.0,53.06,53.0,53.02,1000.0,42.7823,42.8307,42.7823,42.7985,1000.0
2006-10-10 09:55:00,53.05,53.05,52.99,52.99,2700.0,42.8227,42.8227,42.7742,42.7742,2700.0
2006-10-10 10:00:00,53.01,53.01,52.97,52.97,700.0,42.7904,42.7904,42.7581,42.7581,700.0
2006-10-10 10:05:00,52.99,53.0,52.95,52.95,14900.0,42.7742,42.7823,42.7419,42.7419,14900.0
2006-10-10 10:10:00,52.95,52.95,52.95,52.95,0.0,42.7419,42.7419,42.7419,42.7419,0.0
2006-10-10 10:15:00,52.95,53.0,52.94,53.0,41700.0,42.7419,42.7823,42.7339,42.7823,41700.0
2006-10-10 10:20:00,52.96,52.98,52.96,52.97,41700.0,42.75,42.7662,42.75,42.7581,41700.0
2006-10-10 10:25:00,52.97,52.98,52.95,52.98,30300.0,42.7581,42.7662,42.7419,42.7662,30300.0
2006-10-10 10:30:00,52.98,52.98,52.98,52.98,0.0,42.7662,42.7662,42.7662,42.7662,0.0
2006-10-10 10:35:00,53.03,53.03,53.03,53.03,4300.0,42.8065,42.8065,42.8065,42.8065,4300.0
2006-10-10 10:40:00,53.03,53.03,52.99,52.99,2000.0,42.8065,42.8065,42.7742,42.7742,2000.0
2006-10-10 10:45:00,53.03,53.03,53.0,53.03,1300.0,42.8065,42.8065,42.7823,42.8065,1300.0
2006-10-10 10:50:00,52.99,52.99,52.99,52.99,200.0,42.7742,42.7742,42.7742,42.7742,200.0
2006-10-10 10:55:00,53.03,53.08,53.03,53.03,7700.0,42.8065,42.8469,42.8065,42.8065,7700.0
2006-10-10 11:00:00,53.08,53.08,53.0,53.04,900.0,42.8469,42.8469,42.7823,42.8146,900.0
2006-10-10 11:05:00,53.04,53.04,53.04,53.04,400.0,42.8146,42.8146,42.8146,42.8146,400.0
2006-10-10 11:10:00,53.02,53.08,53.02,53.08,3800.0,42.7985,42.8469,42.7985,42.8469,3800.0
2006-10-10 11:15:00,53.08,53.1,53.06,53.1,10300.0,42.8469,42.863,42.8307,42.863,10300.0
2006-10-10 11:20:00,53.1,53.19,53.1,53.13,5200.0,42.863,42.9357,42.863,42.8872,5200.0
2006-10-10 11:25:00,53.12,53.18,53.12,53.15,5600.0,42.8792,42.9276,42.8792,42.9034,5600.0
2006-10-10 11:30:00,53.15,53.15,53.1,53.1,11000.0,42.9034,42.9034,42.863,42.863,11000.0
2006-10-10 11:35:00,53.14,53.14,53.06,53.06,3000.0,42.8953,42.8953,42.8307,42.8307,3000.0
2006-10-10 11:40:00,53.12,53.12,53.07,53.07,6700.0,42.8792,42.8792,42.8388,42.8388,6700.0
2006-10-10 11:45:00,53.1,53.13,53.07,53.09,27500.0,42.863,42.8872,42.8388,42.855,27500.0
2006-10-10 11:50:00,53.07,53.1,53.04,53.1,10500.0,42.8388,42.863,42.8146,42.863,10500.0
2006-10-10 11:55:00,53.08,53.1,53.06,53.06,3100.0,42.8469,42.863,42.8307,42.8307,3100.0
2006-10-10 12:00:00,53.1,53.12,53.1,53.12,8900.0,42.863,42.8792,42.863,42.8792,8900.0
2006-10-10 12:05:00,53.12,53.12,53.05,53.1,7600.0,42.8792,42.8792,42.8227,42.863,7600.0
2006-10-10 12:10:00,53.12,53.13,53.06,53.06,28300.0,42.8792,42.8872,42.8307,42.8307,28300.0
2006-10-10 12:15:00,53.11,53.11,53.03,53.09,3200.0,42.8711,42.8711,42.8065,42.855,3200.0
2006-10-10 12:20:00,53.01,53.07,53.0,53.04,11600.0,42.7904,42.8388,42.7823,42.8146,11600.0
2006-10-10 12:25:00,53.04,53.04,53.0,53.0,2300.0,42.8146,42.8146,42.7823,42.7823,2300.0
2006-10-10 12:30:00,52.99,53.0,52.98,52.98,42900.0,42.7742,42.7823,42.7662,42.7662,42900.0
2006-10-10 12:35:00,53.0,53.0,52.93,52.93,2700.0,42.7823,42.7823,42.7258,42.7258,2700.0
2006-10-10 12:40:00,52.93,52.93,52.93,52.93,200.0,42.7258,42.7258,42.7258,42.7258,200.0
2006-10-10 12:45:00,53.0,53.01,52.95,53.01,30900.0,42.7823,42.7904,42.7419,42.7904,30900.0
2006-10-10 12:50:00,53.02,53.02,52.93,52.95,19900.0,42.7985,42.7985,42.7258,42.7419,19900.0
2006-10-10 12:55:00,53.01,53.01,52.97,52.97,3000.0,42.7904,42.7904,42.7581,42.7581,3000.0
2006-10-10 13:00:00,53.02,53.02,53.02,53.02,1700.0,42.7985,42.7985,42.7985,42.7985,1700.0
2006-10-10 13:05:00,53.03,53.03,53.01,53.01,3100.0,42.8065,42.8065,42.7904,42.7904,3100.0
2006-10-10 13:10:00,53.03,53.03,52.98,52.99,1900.0,42.8065,42.8065,42.7662,42.7742,1900.0
2006-10-10 13:15:00,52.97,53.01,52.94,53.01,7300.0,42.7581,42.7904,42.7339,42.7904,7300.0
2006-10-10 13:20:00,52.99,53.01,52.93,53.01,2000.0,42.7742,42.7904,42.7258,42.7904,2000.0
2006-10-10 13:25:00,52.95,52.95,52.94,52.94,1200.0,42.7419,42.7419,42.7339,42.7339,1200.0
2006-10-10 13:30:00,52.99,52.99,52.91,52.91,2000.0,42.7742,42.7742,42.7097,42.7097,2000.0
2006-10-10 13:35:00,52.92,52.98,52.91,52.96,1200.0,42.7177,42.7662,42.7097,42.75,1200.0
2006-10-10 13:40:00,52.9,52.94,52.9,52.94,4800.0,42.7016,42.7339,42.7016,42.7339,4800.0
2006-10-10 13:45:00,52.92,52.92,52.86,52.86,1800.0,42.7177,42.7177,42.6693,42.6693,1800.0
2006-10-10 13:50:00,52.93,52.96,52.89,52.96,3000.0,42.7258,42.75,42.6935,42.75,3000.0
2006-10-10 13:55:00,52.95,52.95,52.95,52.95,2200.0,42.7419,42.7419,42.7419,42.7419,2200.0
2006-10-10 14:00:00,52.94,52.97,52.91,52.91,4400.0,42.7339,42.7581,42.7097,42.7097,4400.0
2006-10-10 14:05:00,52.97,52.97,52.92,52.97,2100.0,42.7581,42.7581,42.7177,42.7581,2100.0
2006-10-10 14:10:00,52.97,52.97,52.91,52.96,7600.0,42.7581,42.7581,42.7097,42.75,7600.0
2006-10-10 14:15:00,52.97,52.99,52.92,52.99,3900.0,42.7581,42.7742,42.7177,42.7742,3900.0
2006-10-10 14:20:00,52.97,52.98,52.97,52.97,2300.0,42.7581,42.7662,42.7581,42.7581,2300.0
2006-10-10 14:25:00,52.97,52.99,52.97,52.99,800.0,42.7581,42.7742,42.7581,42.7742,800.0
2006-10-10 14:30:00,53.03,53.03,53.03,53.03,13200.0,42.8065,42.8065,42.8065,42.8065,13200.0
2006-10-10 14:35:00,53.02,53.02,52.97,52.99,3100.0,42.7985,42.7985,42.7581,42.7742,3100.0
2006-10-10 14:40:00,53.01,53.02,52.96,53.02,800.0,42.7904,42.7985,42.75,42.7985,800.0
2006-10-10 14:45:00,53.02,53.08,52.97,53.08,2600.0,42.7985,42.8469,42.7581,42.8469,2600.0
2006-10-10 14:50:00,53.02,53.07,53.02,53.06,1400.0,42.7985,42.8388,42.7985,42.8307,1400.0
2006-10-10 14:55:00,53.06,53.07,53.0,53.05,5800.0,42.8307,42.8388,42.7823,42.8227,5800.0
2006-10-10 15:00:00,53.02,53.11,53.02,53.1,2500.0,42.7985,42.8711,42.7985,42.863,2500.0
2006-10-10 15:05:00,53.1,53.1,53.04,53.04,2200.0,42.863,42.863,42.8146,42.8146,2200.0
2006-10-10 15:10:00,53.08,53.08,53.05,53.05,5000.0,42.8469,42.8469,42.8227,42.8227,5000.0
2006-10-10 15:15:00,53.03,53.06,53.03,53.06,3900.0,42.8065,42.8307,42.8065,42.8307,3900.0
2006-10-10 15:20:00,53.04,53.04,53.03,53.04,1600.0,42.8146,42.8146,42.8065,42.8146,1600.0
2006-10-10 15:25:00,53.04,53.09,53.01,53.01,16900.0,42.8146,42.855,42.7904,42.7904,16900.0
2006-10-10 15:30:00,53.07,53.07,53.0,53.0,7000.0,42.8388,42.8388,42.7823,42.7823,7000.0
2006-10-10 15:35:00,53.05,53.05,53.0,53.04,6700.0,42.8227,42.8227,42.7823,42.8146,6700.0
2006-10-10 15:40:00,53.04,53.04,53.02,53.04,8600.0,42.8146,42.8146,42.7985,42.8146,8600.0
2006-10-10 15:45:00,53.04,53.1,53.04,53.09,6300.0,42.8146,42.863,42.8146,42.855,6300.0
2006-10-10 15:50:00,53.09,53.09,53.05,53.09,1600.0,42.855,42.855,42.8227,42.855,1600.0
2006-10-10 15:55:00,53.09,53.1,53.06,53.1,12300.0,42.855,42.863,42.8307,42.863,12300.0
2006-10-10 16:00:00,53.1,53.1,53.1,53.1,0.0,42.863,42.863,42.863,42.863,0.0
2006-10-10 16:05:00,53.1,53.1,53.1,53.1,0.0,42.863,42.863,42.863,42.863,0.0
2006-10-10 16:10:00,53.1,53.1,53.1,53.1,0.0,42.863,42.863,42.863,42.863,0.0
2006-10-11 09:30:00,52.97,52.97,52.82,52.89,27400.0,42.7581,42.7581,42.637,42.6935,27400.0
2006-10-11 09:35:00,52.89,52.92,52.86,52.86,9200.0,42.6935,42.7177,42.6693,42.6693,9200.0
2006-10-11 09:40:00,52.86,52.89,52.86,52.89,2700.0,42.6693,42.6935,42.6693,42.6935,2700.0
2006-10-11 09:45:00,52.87,52.9,52.86,52.86,2600.0,42.6774,42.7016,42.6693,42.6693,2600.0
2006-10-11 09:50:00,52.9,52.91,52.9,52.91,1300.0,42.7016,42.7097,42.7016,42.7097,1300.0
2006-10-11 09:55:00,52.95,52.95,52.92,52.92,6800.0,42.7419,42.7419,42.7177,42.7177,6800.0
2006-10-11 10:00:00,52.93,52.93,52.9,52.9,5700.0,42.7258,42.7258,42.7016,42.7016,5700.0
2006-10-11 10:05:00,52.94,52.95,52.89,52.94,9100.0,42.7339,42.7419,42.6935,42.7339,9100.0
2006-10-11 10:10:00,52.95,52.97,52.91,52.92,7800.0,42.7419,42.7581,42.7097,42.7177,7800.0
2006-10-11 10:15:00,52.94,52.98,52.94,52.97,4800.0,42.7339,42.7662,42.7339,42.7581,4800.0
2006-10-11 10:20:00,52.98,52.98,52.91,52.94,3900.0,42.7662,42.7662,42.7097,42.7339,3900.0
2006-10-11 10:25:00,52.94,52.95,52.91,52.95,3200.0,42.7339,42.7419,42.7097,42.7419,3200.0
2006-10-11 10:30:00,52.96,53.01,52.9,53.0,5100.0,42.75,42.7904,42.7016,42.7823,5100.0
2006-10-11 10:35:00,52.94,53.0,52.94,52.99,900.0,42.7339,42.7823,42.7339,42.7742,900.0
2006-10-11 10:40:00,52.96,52.99,52.92,52.92,11900.0,42.75,42.7742,42.7177,42.7177,11900.0
2006-10-11 10:45:00,52.92,52.96,52.9,52.96,9500.0,42.7177,42.75,42.7016,42.75,9500.0
2006-10-11 10:50:00,52.96,52.98,52.95,52.98,1500.0,42.75,42.7662,42.7419,42.7662,1500.0
2006-10-11 10:55:00,52.98,53.02,52.96,52.99,2000.0,42.7662,42.7985,42.75,42.7742,2000.0
2006-10-11 11:00:00,52.96,52.99,52.96,52.97,4200.0,42.75,42.7742,42.75,42.7581,4200.0
2006-10-11 11:05:00,53.02,53.02,52.99,52.99,2900.0,42.7985,42.7985,42.7742,42.7742,2900.0
2006-10-11 11:10:00,53.0,53.03,52.96,53.03,19400.0,42.7823,42.8065,42.75,42.8065,19400.0
2006-10-11 11:15:00,52.97,53.0,52.95,52.95,3600.0,42.7581,42.7823,42.7419,42.7419,3600.0
2006-10-11 11:20:00,53.01,53.03,52.99,52.99,6500.0,42.7904,42.8065,42.7742,42.7742,6500.0
2006-10-11 11:25:00,53.02,53.02,53.0,53.0,800.0,42.7985,42.7985,42.7823,42.7823,800.0
2006-10-11 11:30:00,52.99,53.01,52.96,52.97,6000.0,42.7742,42.7904,42.75,42.7581,6000.0
2006-10-11 11:35:00,52.99,53.04,52.99,53.04,2600.0,42.7742,42.8146,42.7742,42.8146,2600.0
2006-10-11 11:40:00,53.04,53.06,53.04,53.06,7000.0,42.8146,42.8307,42.8146,42.8307,7000.0
2006-10-11 11:45:00,53.07,53.07,53.02,53.03,16100.0,42.8388,42.8388,42.7985,42.8065,16100.0
2006-10-11 11:50:00,53.02,53.05,53.02,53.05,900.0,42.7985,42.8227,42.7985,42.8227,900.0
2006-10-11 11:55:00,53.05,53.06,53.03,53.03,7600.0,42.8227,42.8307,42.8065,42.8065,7600.0
2006-10-11 12:00:00,53.05,53.05,53.05,53.05,3800.0,42.8227,42.8227,42.8227,42.8227,3800.0
2006-10-11 12:05:00,53.03,53.04,53.03,53.04,8800.0,42.8065,42.8146,42.8065,42.8146,8800.0
2006-10-11 12:10:00,53.05,53.07,53.04,53.06,6500.0,42.8227,42.8388,42.8146,42.8307,6500.0
2006-10-11 12:15:00,53.03,53.04,52.99,53.01,4000.0,42.8065,42.8146,42.7742,42.7904,4000.0
2006-10-11 12:20:00,53.03,53.03,53.0,53.0,1000.0,42.8065,42.8065,42.7823,42.7823,1000.0
2006-10-11 12:25:00,53.01,53.02,52.99,53.02,3200.0,42.7904,42.7985,42.7742,42.7985,3200.0
2006-10-11 12:30:00,53.02,53.02,53.0,53.0,8000.0,42.7985,42.7985,42.7823,42.7823,8000.0
2006-10-11 12:35:00,52.99,53.04,52.99,53.04,1200.0,42.7742,42.8146,42.7742,42.8146,1200.0
2006-10-11 12:40:00,53.05,53.05,53.04,53.05,5500.0,42.8227,42.8227,42.8146,42.8227,5500.0
2006-10-11 12:45:00,53.05,53.07,53.05,53.07,2700.0,42.8227,42.8388,42.8227,42.8388,2700.0
2006-10-11 12:50:00,53.07,53.09,53.07,53.09,5500.0,42.8388,42.855,42.8388,42.855,5500.0
2006-10-11 12:55:00,53.07,53.11,53.07,53.11,2600.0,42.8388,42.8711,42.8388,42.8711,2600.0
2006-10-11 13:00:00,53.08,53.08,53.06,53.08,1300.0,42.8469,42.8469,42.8307,42.8469,1300.0
2006-10-11 13:05:00,53.08,53.12,53.08,53.12,5400.0,42.8469,42.8792,42.8469,42.8792,5400.0
2006-10-11 13:10:00,53.12,53.15,53.11,53.11,3900.0,42.8792,42.9034,42.8711,42.8711,3900.0
2006-10-11 13:15:00,53.1,53.1,53.1,53.1,100.0,42.863,42.863,42.863,42.863,100.0
2006-10-11 13:20:00,53.08,53.1,53.08,53.09,600.0,42.8469,42.863,42.8469,42.855,600.0
2006-10-11 13:25:00,53.08,53.11,53.05,53.05,31400.0,42.8469,42.8711,42.8227,42.8227,31400.0
2006-10-11 13:30:00,53.05,53.07,53.05,53.06,6800.0,42.8227,42.8388,42.8227,42.8307,6800.0
2006-10-11 13:35:00,53.04,53.05,53.04,53.05,3400.0,42.8146,42.8227,42.8146,42.8227,3400.0
2006-10-11 13:40:00,53.04,53.1,53.04,53.1,14000.0,42.8146,42.863,42.8146,42.863,14000.0
2006-10-11 13:45:00,53.09,53.1,53.07,53.07,3600.0,42.855,42.863,42.8388,42.8388,3600.0
2006-10-11 13:50:00,53.05,53.06,53.03,53.05,4900.0,42.8227,42.8307,42.8065,42.8227,4900.0
2006-10-11 13:55:00,53.05,53.05,53.04,53.05,2100.0,42.8227,42.8227,42.8146,42.8227,2100.0
2006-10-11 14:00:00,53.05,53.05,52.96,53.0,5800.0,42.8227,42.8227,42.75,42.7823,5800.0
2006-10-11 14:05:00,52.98,53.01,52.92,53.01,150500.0,42.7662,42.7904,42.7177,42.7904,150500.0
2006-10-11 14:10:00,52.99,53.05,52.98,53.05,3200.0,42.7742,42.8227,42.7662,42.8227,3200.0
2006-10-11 14:15:00,53.0,53.0,52.93,52.93,13700.0,42.7823,42.7823,42.7258,42.7258,13700.0
2006-10-11 14:20:00,52.95,52.95,52.9,52.94,1700.0,42.7419,42.7419,42.7016,42.7339,1700.0
2006-10-11 14:25:00,52.93,52.97,52.9,52.97,10800.0,42.7258,42.7581,42.7016,42.7581,10800.0
2006-10-11 14:30:00,52.94,52.96,52.89,52.89,26700.0,42.7339,42.75,42.6935,42.6935,26700.0
2006-10-11 14:35:00,52.9,52.9,52.84,52.84,177800.0,42.7016,42.7016,42.6532,42.6532,177800.0
2006-10-11 14:40:00,52.83,52.85,52.8,52.85,5100.0,42.6451,42.6612,42.6209,42.6612,5100.0
2006-10-11 14:45:00,52.84,52.9,52.84,52.86,4600.0,42.6532,42.7016,42.6532,42.6693,4600.0
2006-10-11 14:50:00,52.86,52.86,52.69,52.8,15800.0,42.6693,42.6693,42.5321,42.6209,15800.0
2006-10-11 14:55:00,52.78,52.92,52.78,52.85,10000.0,42.6047,42.7177,42.6047,42.6612,10000.0
2006-10-11 15:00:00,52.91,52.91,52.8,52.82,101700.0,42.7097,42.7097,42.6209,42.637,101700.0
2006-10-11 15:05:00,52.85,52.87,52.8,52.82,2000.0,42.6612,42.6774,42.6209,42.637,2000.0
2006-10-11 15:10:00,52.94,53.0,52.91,53.0,6500.0,42.7339,42.7823,42.7097,42.7823,6500.0
2006-10-11 15:15:00,52.96,52.97,52.89,52.95,11200.0,42.75,42.7581,42.6935,42.7419,11200.0
2006-10-11 15:20:00,52.95,52.97,52.88,52.95,24400.0,42.7419,42.7581,42.6854,42.7419,24400.0
2006-10-11 15:25:00,52.92,52.98,52.92,52.95,5000.0,42.7177,42.7662,42.7177,42.7419,5000.0
2006-10-11 15:30:00,52.92,52.97,52.92,52.95,1700.0,42.7177,42.7581,42.7177,42.7419,1700.0
2006-10-11 15:35:00,52.94,52.98,52.94,52.98,86300.0,42.7339,42.7662,42.7339,42.7662,86300.0
2006-10-11 15:40:00,52.94,52.98,52.92,52.98,9200.0,42.7339,42.7662,42.7177,42.7662,9200.0
2006-10-11 15:45:00,52.96,52.97,52.93,52.93,1200.0,42.75,42.7581,42.7258,42.7258,1200.0
2006-10-11 15:50:00,52.93,52.96,52.93,52.96,1300.0,42.7258,42.75,42.7258,42.75,1300.0
2006-10-11 15:55:00,52.95,52.97,52.93,52.97,5500.0,42.7419,42.7581,42.7258,42.7581,5500.0
2006-10-11 16:00:00,52.92,52.92,52.92,52.92,100.0,42.7177,42.7177,42.7177,42.7177,100.0
2006-10-11 16:05:00,52.92,52.92,52.92,52.92,0.0,42.7177,42.7177,42.7177,42.7177,0.0
2006-10-11 16:10:00,52.92,52.92,52.92,52.92,0.0,42.7177,42.7177,42.7177,42.7177,0.0
2006-10-12 09:30:00,53.21,53.21,53.15,53.15,32200.0,42.9518,42.9518,42.9034,42.9034,32200.0
2006-10-12 09:35:00,53.15,53.16,53.12,53.13,13800.0,42.9034,42.9115,42.8792,42.8872,13800.0
2006-10-12 09:40:00,53.14,53.18,53.11,53.12,13100.0,42.8953,42.9276,42.8711,42.8792,13100.0
2006-10-12 09:45:00,53.11,53.16,53.11,53.16,4000.0,42.8711,42.9115,42.8711,42.9115,4000.0
2006-10-12 09:50:00,53.12,53.14,53.1,53.1,9900.0,42.8792,42.8953,42.863,42.863,9900.0
2006-10-12 09:55:00,53.1,53.17,53.1,53.13,13600.0,42.863,42.9195,42.863,42.8872,13600.0
2006-10-12 10:00:00,53.15,53.18,53.13,53.17,12100.0,42.9034,42.9276,42.8872,42.9195,12100.0
2006-10-12 10:05:00,53.17,53.17,53.13,53.16,11200.0,42.9195,42.9195,42.8872,42.9115,11200.0
2006-10-12 10:10:00,53.16,53.21,53.14,53.21,37500.0,42.9115,42.9518,42.8953,42.9518,37500.0
2006-10-12 10:15:00,53.21,53.22,53.21,53.21,2900.0,42.9518,42.9599,42.9518,42.9518,2900.0
2006-10-12 10:20:00,53.21,53.21,53.17,53.18,13500.0,42.9518,42.9518,42.9195,42.9276,13500.0
2006-10-12 10:25:00,53.18,53.19,53.18,53.19,7700.0,42.9276,42.9357,42.9276,42.9357,7700.0
2006-10-12 10:30:00,53.18,53.19,53.16,53.16,8600.0,42.9276,42.9357,42.9115,42.9115,8600.0
2006-10-12 10:35:00,53.18,53.18,53.16,53.18,1400.0,42.9276,42.9276,42.9115,42.9276,1400.0
2006-10-12 10:40:00,53.18,53.22,53.17,53.21,25700.0,42.9276,42.9599,42.9195,42.9518,25700.0
2006-10-12 10:45:00,53.21,53.24,53.21,53.23,4800.0,42.9518,42.976,42.9518,42.968,4800.0
2006-10-12 10:50:00,53.21,53.24,53.2,53.24,8600.0,42.9518,42.976,42.9438,42.976,8600.0
2006-10-12 10:55:00,53.21,53.27,53.19,53.22,15500.0,42.9518,43.0003,42.9357,42.9599,15500.0
2006-10-12 11:00:00,53.17,53.17,53.16,53.17,1600.0,42.9195,42.9195,42.9115,42.9195,1600.0
2006-10-12 11:05:00,53.16,53.19,53.16,53.19,11900.0,42.9115,42.9357,42.9115,42.9357,11900.0
2006-10-12 11:10:00,53.23,53.23,53.19,53.23,4000.0,42.968,42.968,42.9357,42.968,4000.0
2006-10-12 11:15:00,53.23,53.25,53.2,53.25,48100.0,42.968,42.9841,42.9438,42.9841,48100.0
2006-10-12 11:20:00,53.25,53.29,53.24,53.27,7900.0,42.9841,43.0164,42.976,43.0003,7900.0
2006-10-12 11:25:00,53.28,53.31,53.25,53.31,16300.0,43.0083,43.0325,42.9841,43.0325,16300.0
2006-10-12 11:30:00,53.26,53.28,53.26,53.27,3500.0,42.9922,43.0083,42.9922,43.0003,3500.0
2006-10-12 11:35:00,53.27,53.27,53.25,53.25,3400.0,43.0003,43.0003,42.9841,42.9841,3400.0
2006-10-12 11:40:00,53.27,53.27,53.24,53.25,8300.0,43.0003,43.0003,42.976,42.9841,8300.0
2006-10-12 11:45:00,53.24,53.25,53.24,53.25,1200.0,42.976,42.9841,42.976,42.9841,1200.0
2006-10-12 11:50:00,53.24,53.28,53.24,53.27,12300.0,42.976,43.0083,42.976,43.0003,12300.0
2006-10-12 11:55:00,53.27,53.3,53.27,53.27,9600.0,43.0003,43.0245,43.0003,43.0003,9600.0
2006-10-12 12:00:00,53.27,53.27,53.25,53.26,2500.0,43.0003,43.0003,42.9841,42.9922,2500.0
2006-10-12 12:05:00,53.26,53.26,53.25,53.25,9300.0,42.9922,42.9922,42.9841,42.9841,9300.0
2006-10-12 12:10:00,53.25,53.25,53.22,53.24,6200.0,42.9841,42.9841,42.9599,42.976,6200.0
2006-10-12 12:15:00,53.24,53.25,53.22,53.24,7400.0,42.976,42.9841,42.9599,42.976,7400.0
2006-10-12 12:20:00,53.24,53.25,53.22,53.25,10100.0,42.976,42.9841,42.9599,42.9841,10100.0
2006-10-12 12:25:00,53.25,53.25,53.22,53.22,12400.0,42.9841,42.9841,42.9599,42.9599,12400.0
2006-10-12 12:30:00,53.22,53.26,53.22,53.24,3100.0,42.9599,42.9922,42.9599,42.976,3100.0
2006-10-12 12:35:00,53.24,53.26,53.23,53.26,6000.0,42.976,42.9922,42.968,42.9922,6000.0
2006-10-12 12:40:00,53.25,53.26,53.25,53.26,4500.0,42.9841,42.9922,42.9841,42.9922,4500.0
2006-10-12 12:45:00,53.26,53.27,53.24,53.24,5300.0,42.9922,43.0003,42.976,42.976,5300.0
2006-10-12 12:50:00,53.24,53.24,53.22,53.22,4400.0,42.976,42.976,42.9599,42.9599,4400.0
2006-10-12 12:55:00,53.22,53.22,53.21,53.22,4400.0,42.9599,42.9599,42.9518,42.9599,4400.0
2006-10-12 13:00:00,53.23,53.24,53.23,53.23,4400.0,42.968,42.976,42.968,42.968,4400.0
2006-10-12 13:05:00,53.25,53.25,53.24,53.25,7300.0,42.9841,42.9841,42.976,42.9841,7300.0
2006-10-12 13:10:00,53.23,53.24,53.23,53.24,4500.0,42.968,42.976,42.968,42.976,4500.0
2006-10-12 13:15:00,53.22,53.23,53.21,53.23,900.0,42.9599,42.968,42.9518,42.968,900.0
2006-10-12 13:20:00,53.23,53.23,53.23,53.23,800.0,42.968,42.968,42.968,42.968,800.0
2006-10-12 13:25:00,53.22,53.23,53.2,53.23,6100.0,42.9599,42.968,42.9438,42.968,6100.0
2006-10-12 13:30:00,53.23,53.23,53.21,53.23,3700.0,42.968,42.968,42.9518,42.968,3700.0
2006-10-12 13:35:00,53.23,53.23,53.19,53.2,15300.0,42.968,42.968,42.9357,42.9438,15300.0
2006-10-12 13:40:00,53.2,53.21,53.19,53.21,5200.0,42.9438,42.9518,42.9357,42.9518,5200.0
2006-10-12 13:45:00,53.21,53.22,53.21,53.21,6300.0,42.9518,42.9599,42.9518,42.9518,6300.0
2006-10-12 13:50:00,53.21,53.24,53.21,53.24,11200.0,42.9518,42.976,42.9518,42.976,11200.0
2006-10-12 13:55:00,53.24,53.24,53.22,53.23,14600.0,42.976,42.976,42.9599,42.968,14600.0
2006-10-12 14:00:00,53.24,53.3,53.24,53.25,5300.0,42.976,43.0245,42.976,42.9841,5300.0
2006-10-12 14:05:00,53.3,53.33,53.3,53.33,1100.0,43.0245,43.0487,43.0245,43.0487,1100.0
2006-10-12 14:10:00,53.33,53.36,53.32,53.34,12200.0,43.0487,43.0729,43.0406,43.0568,12200.0
2006-10-12 14:15:00,53.34,53.34,53.31,53.34,4100.0,43.0568,43.0568,43.0325,43.0568,4100.0
2006-10-12 14:20:00,53.34,53.35,53.31,53.35,6200.0,43.0568,43.0648,43.0325,43.0648,6200.0
2006-10-12 14:25:00,53.33,53.38,53.33,53.37,1500.0,43.0487,43.089,43.0487,43.081,1500.0
2006-10-12 14:30:00,53.31,53.35,53.31,53.35,4700.0,43.0325,43.0648,43.0325,43.0648,4700.0
2006-10-12 14:35:00,53.36,53.4,53.36,53.37,16600.0,43.0729,43.1052,43.0729,43.081,16600.0
2006-10-12 14:40:00,53.38,53.38,53.36,53.36,2700.0,43.089,43.089,43.0729,43.0729,2700.0
2006-10-12 14:45:00,53.36,53.37,53.34,53.35,700.0,43.0729,43.081,43.0568,43.0648,700.0
2006-10-12 14:50:00,53.34,53.39,53.31,53.37,13800.0,43.0568,43.0971,43.0325,43.081,13800.0
2006-10-12 14:55:00,53.37,53.39,53.33,53.37,5400.0,43.081,43.0971,43.0487,43.081,5400.0
2006-10-12 15:00:00,53.35,53.39,53.35,53.39,6100.0,43.0648,43.0971,43.0648,43.0971,6100.0
2006-10-12 15:05:00,53.39,53.43,53.39,53.42,4800.0,43.0971,43.1294,43.0971,43.1213,4800.0
2006-10-12 15:10:00,53.42,53.43,53.4,53.42,15000.0,43.1213,43.1294,43.1052,43.1213,15000.0
2006-10-12 15:15:00,53.42,53.45,53.41,53.45,70400.0,43.1213,43.1456,43.1133,43.1456,70400.0
2006-10-12 15:20:00,53.43,53.5,53.43,53.45,9600.0,43.1294,43.1859,43.1294,43.1456,9600.0
2006-10-12 15:25:00,53.47,53.51,53.47,53.48,3700.0,43.1617,43.194,43.1617,43.1698,3700.0
2006-10-12 15:30:00,53.51,53.51,53.47,53.47,8600.0,43.194,43.194,43.1617,43.1617,8600.0
2006-10-12 15:35:00,53.5,53.5,53.47,53.48,5600.0,43.1859,43.1859,43.1617,43.1698,5600.0
2006-10-12 15:40:00,53.51,53.51,53.47,53.48,7800.0,43.194,43.194,43.1617,43.1698,7800.0
2006-10-12 15:45:00,53.48,53.49,53.45,53.49,15000.0,43.1698,43.1778,43.1456,43.1778,15000.0
2006-10-12 15:50:00,53.49,53.53,53.47,53.53,3900.0,43.1778,43.2101,43.1617,43.2101,3900.0
2006-10-12 15:55:00,53.53,53.53,53.44,53.44,4700.0,43.2101,43.2101,43.1375,43.1375,4700.0
2006-10-12 16:00:00,53.45,53.54,53.45,53.54,600.0,43.1456,43.2182,43.1456,43.2182,600.0
2006-10-12 16:05:00,53.54,53.54,53.54,53.54,0.0,43.2182,43.2182,43.2182,43.2182,0.0
2006-10-12 16:10:00,53.44,53.45,53.44,53.45,1000.0,43.1375,43.1456,43.1375,43.1456,1000.0
2006-10-13 09:30:00,53.39,53.5,53.39,53.45,34000.0,43.0971,43.1859,43.0971,43.1456,34000.0
2006-10-13 09:35:00,53.45,53.47,53.39,53.4,32200.0,43.1456,43.1617,43.0971,43.1052,32200.0
2006-10-13 09:40:00,53.44,53.46,53.44,53.45,10900.0,43.1375,43.1536,43.1375,43.1456,10900.0
2006-10-13 09:45:00,53.5,53.5,53.45,53.45,300.0,43.1859,43.1859,43.1456,43.1456,300.0
2006-10-13 09:50:00,53.5,53.5,53.49,53.49,800.0,43.1859,43.1859,43.1778,43.1778,800.0
2006-10-13 09:55:00,53.49,53.49,53.43,53.45,3000.0,43.1778,43.1778,43.1294,43.1456,3000.0
2006-10-13 10:00:00,53.42,53.51,53.38,53.38,5600.0,43.1213,43.194,43.089,43.089,5600.0
2006-10-13 10:05:00,53.43,53.43,53.39,53.43,1700.0,43.1294,43.1294,43.0971,43.1294,1700.0
2006-10-13 10:10:00,53.43,53.47,53.4,53.45,4000.0,43.1294,43.1617,43.1052,43.1456,4000.0
2006-10-13 10:15:00,53.45,53.5,53.45,53.47,1600.0,43.1456,43.1859,43.1456,43.1617,1600.0
2006-10-13 10:20:00,53.44,53.44,53.4,53.43,1500.0,43.1375,43.1375,43.1052,43.1294,1500.0
2006-10-13 10:25:00,53.43,53.46,53.39,53.43,5000.0,43.1294,43.1536,43.0971,43.1294,5000.0
2006-10-13 10:30:00,53.4,53.46,53.4,53.46,3600.0,43.1052,43.1536,43.1052,43.1536,3600.0
2006-10-13 10:35:00,53.47,53.47,53.46,53.47,800.0,43.1617,43.1617,43.1536,43.1617,800.0
2006-10-13 10:40:00,53.47,53.52,53.47,53.5,1900.0,43.1617,43.2021,43.1617,43.1859,1900.0
2006-10-13 10:45:00,53.51,53.51,53.46,53.46,6900.0,43.194,43.194,43.1536,43.1536,6900.0
2006-10-13 10:50:00,53.48,53.5,53.45,53.5,7300.0,43.1698,43.1859,43.1456,43.1859,7300.0
2006-10-13 10:55:00,53.46,53.49,53.46,53.49,600.0,43.1536,43.1778,43.1536,43.1778,600.0
2006-10-13 11:00:00,53.49,53.49,53.44,53.48,3100.0,43.1778,43.1778,43.1375,43.1698,3100.0
2006-10-13 11:05:00,53.43,53.47,53.41,53.42,27400.0,43.1294,43.1617,43.1133,43.1213,27400.0
2006-10-13 11:10:00,53.45,53.46,53.41,53.46,1400.0,43.1456,43.1536,43.1133,43.1536,1400.0
2006-10-13 11:15:00,53.45,53.48,53.44,53.44,2100.0,43.1456,43.1698,43.1375,43.1375,2100.0
2006-10-13 11:20:00,53.44,53.46,53.42,53.44,5200.0,43.1375,43.1536,43.1213,43.1375,5200.0
2006-10-13 11:25:00,53.41,53.45,53.41,53.45,2700.0,43.1133,43.1456,43.1133,43.1456,2700.0
2006-10-13 11:30:00,53.43,53.44,53.41,53.41,3000.0,43.1294,43.1375,43.1133,43.1133,3000.0
2006-10-13 11:35:00,53.44,53.44,53.38,53.44,30900.0,43.1375,43.1375,43.089,43.1375,30900.0
2006-10-13 11:40:00,53.4,53.45,53.4,53.45,6300.0,43.1052,43.1456,43.1052,43.1456,6300.0
2006-10-13 11:45:00,53.42,53.46,53.42,53.44,2800.0,43.1213,43.1536,43.1213,43.1375,2800.0
2006-10-13 11:50:00,53.48,53.48,53.48,53.48,11600.0,43.1698,43.1698,43.1698,43.1698,11600.0
2006-10-13 11:55:00,53.43,53.44,53.43,53.43,2100.0,43.1294,43.1375,43.1294,43.1294,2100.0
2006-10-13 12:00:00,53.45,53.46,53.45,53.46,400.0,43.1456,43.1536,43.1456,43.1536,400.0
2006-10-13 12:05:00,53.47,53.47,53.44,53.46,11600.0,43.1617,43.1617,43.1375,43.1536,11600.0
2006-10-13 12:10:00,53.47,53.47,53.47,53.47,800.0,43.1617,43.1617,43.1617,43.1617,800.0
2006-10-13 12:15:00,53.48,53.51,53.48,53.51,3600.0,43.1698,43.194,43.1698,43.194,3600.0
2006-10-13 12:20:00,53.52,53.52,53.49,53.52,4300.0,43.2021,43.2021,43.1778,43.2021,4300.0
2006-10-13 12:25:00,53.5,53.52,53.43,53.52,11500.0,43.1859,43.2021,43.1294,43.2021,11500.0
2006-10-13 12:30:00,53.51,53.53,53.49,53.53,1900.0,43.194,43.2101,43.1778,43.2101,1900.0
2006-10-13 12:35:00,53.5,53.54,53.5,53.54,4100.0,43.1859,43.2182,43.1859,43.2182,4100.0
2006-10-13 12:40:00,53.53,53.57,53.51,53.51,4100.0,43.2101,43.2424,43.194,43.194,4100.0
2006-10-13 12:45:00,53.5,53.54,53.5,53.54,8000.0,43.1859,43.2182,43.1859,43.2182,8000.0
2006-10-13 12:50:00,53.58,53.58,53.54,53.57,4600.0,43.2505,43.2505,43.2182,43.2424,4600.0
2006-10-13 12:55:00,53.56,53.58,53.55,53.56,5700.0,43.2343,43.2505,43.2263,43.2343,5700.0
2006-10-13 13:00:00,53.57,53.59,53.56,53.56,7800.0,43.2424,43.2586,43.2343,43.2343,7800.0
2006-10-13 13:05:00,53.53,53.53,53.5,53.5,1400.0,43.2101,43.2101,43.1859,43.1859,1400.0
2006-10-13 13:10:00,53.5,53.54,53.49,53.52,21600.0,43.1859,43.2182,43.1778,43.2021,21600.0
2006-10-13 13:15:00,53.53,53.56,53.49,53.56,8000.0,43.2101,43.2343,43.1778,43.2343,8000.0
2006-10-13 13:20:00,53.56,53.56,53.51,53.53,8100.0,43.2343,43.2343,43.194,43.2101,8100.0
2006-10-13 13:25:00,53.52,53.54,53.52,53.54,2700.0,43.2021,43.2182,43.2021,43.2182,2700.0
2006-10-13 13:30:00,53.6,53.6,53.56,53.56,700.0,43.2666,43.2666,43.2343,43.2343,700.0
2006-10-13 13:35:00,53.62,53.63,53.6,53.62,1200.0,43.2828,43.2909,43.2666,43.2828,1200.0
2006-10-13 13:40:00,53.63,53.64,53.6,53.64,3200.0,43.2909,43.2989,43.2666,43.2989,3200.0
2006-10-13 13:45:00,53.6,53.6,53.6,53.6,100.0,43.2666,43.2666,43.2666,43.2666,100.0
2006-10-13 13:50:00,53.64,53.65,53.6,53.6,2100.0,43.2989,43.307,43.2666,43.2666,2100.0
2006-10-13 13:55:00,53.62,53.64,53.58,53.64,8000.0,43.2828,43.2989,43.2505,43.2989,8000.0
2006-10-13 14:00:00,53.64,53.64,53.64,53.64,300.0,43.2989,43.2989,43.2989,43.2989,300.0
2006-10-13 14:05:00,53.65,53.65,53.61,53.64,1000.0,43.307,43.307,43.2747,43.2989,1000.0
2006-10-13 14:10:00,53.6,53.6,53.58,53.58,2100.0,43.2666,43.2666,43.2505,43.2505,2100.0
2006-10-13 14:15:00,53.62,53.63,53.58,53.58,4800.0,43.2828,43.2909,43.2505,43.2505,4800.0
2006-10-13 14:20:00,53.59,53.59,53.55,53.59,7400.0,43.2586,43.2586,43.2263,43.2586,7400.0
2006-10-13 14:25:00,53.59,53.61,53.56,53.56,110600.0,43.2586,43.2747,43.2343,43.2343,110600.0
2006-10-13 14:30:00,53.56,53.57,53.55,53.55,3800.0,43.2343,43.2424,43.2263,43.2263,3800.0
2006-10-13 14:35:00,53.53,53.53,53.5,53.53,3200.0,43.2101,43.2101,43.1859,43.2101,3200.0
2006-10-13 14:40:00,53.55,53.57,53.55,53.57,700.0,43.2263,43.2424,43.2263,43.2424,700.0
2006-10-13 14:45:00,53.55,53.55,53.55,53.55,2400.0,43.2263,43.2263,43.2263,43.2263,2400.0
2006-10-13 14:50:00,53.56,53.57,53.54,53.54,10000.0,43.2343,43.2424,43.2182,43.2182,10000.0
2006-10-13 14:55:00,53.55,53.55,53.46,53.47,5600.0,43.2263,43.2263,43.1536,43.1617,5600.0
2006-10-13 15:00:00,53.53,53.54,53.5,53.54,5200.0,43.2101,43.2182,43.1859,43.2182,5200.0
2006-10-13 15:05:00,53.5,53.55,53.5,53.55,3200.0,43.1859,43.2263,43.1859,43.2263,3200.0
2006-10-13 15:10:00,53.53,53.55,53.52,53.54,4900.0,43.2101,43.2263,43.2021,43.2182,4900.0
2006-10-13 15:15:00,53.54,53.55,53.5,53.54,5400.0,43.2182,43.2263,43.1859,43.2182,5400.0
2006-10-13 15:20:00,53.55,53.55,53.55,53.55,1300.0,43.2263,43.2263,43.2263,43.2263,1300.0
2006-10-13 15:25:00,53.55,53.58,53.52,53.58,10100.0,43.2263,43.2505,43.2021,43.2505,10100.0
2006-10-13 15:30:00,53.56,53.56,53.52,53.52,1900.0,43.2343,43.2343,43.2021,43.2021,1900.0
2006-10-13 15:35:00,53.52,53.53,53.5,53.5,2100.0,43.2021,43.2101,43.1859,43.1859,2100.0
2006-10-13 15:40:00,53.53,53.55,53.53,53.55,200.0,43.2101,43.2263,43.2101,43.2263,200.0
2006-10-13 15:45:00,53.54,53.6,53.54,53.58,6300.0,43.2182,43.2666,43.2182,43.2505,6300.0
2006-10-13 15:50:00,53.55,53.6,53.55,53.59,4800.0,43.2263,43.2666,43.2263,43.2586,4800.0
2006-10-13 15:55:00,53.54,53.6,53.54,53.6,1400.0,43.2182,43.2666,43.2182,43.2666,1400.0
2006-10-13 16:00:00,53.59,53.59,53.59,53.59,2200.0,43.2586,43.2586,43.2586,43.2586,2200.0
2006-10-13 16:05:00,53.59,53.59,53.59,53.59,0.0,43.2586,43.2586,43.2586,43.2586,0.0
2006-10-13 16:10:00,53.59,53.59,53.59,53.59,0.0,43.2586,43.2586,43.2586,43.2586,0.0
2006-10-16 09:30:00,53.62,53.62,53.53,53.55,19800.0,43.2828,43.2828,43.2101,43.2263,19800.0
2006-10-16 09:35:00,53.55,53.6,53.55,53.6,10700.0,43.2263,43.2666,43.2263,43.2666,10700.0
2006-10-16 09:40:00,53.6,53.65,53.6,53.65,3800.0,43.2666,43.307,43.2666,43.307,3800.0
2006-10-16 09:45:00,53.61,53.68,53.57,53.68,35200.0,43.2747,43.3312,43.2424,43.3312,35200.0
2006-10-16 09:50:00,53.62,53.71,53.62,53.65,6200.0,43.2828,43.3554,43.2828,43.307,6200.0
2006-10-16 09:55:00,53.71,53.72,53.67,53.7,5400.0,43.3554,43.3635,43.3231,43.3474,5400.0
2006-10-16 10:00:00,53.7,53.73,53.7,53.73,2200.0,43.3474,43.3716,43.3474,43.3716,2200.0
2006-10-16 10:05:00,53.71,53.71,53.71,53.71,900.0,43.3554,43.3554,43.3554,43.3554,900.0
2006-10-16 10:10:00,53.75,53.75,53.74,53.74,6400.0,43.3877,43.3877,43.3796,43.3796,6400.0
2006-10-16 10:15:00,53.74,53.79,53.74,53.78,5400.0,43.3796,43.42,43.3796,43.4119,5400.0
2006-10-16 10:20:00,53.78,53.78,53.76,53.76,500.0,43.4119,43.4119,43.3958,43.3958,500.0
2006-10-16 10:25:00,53.77,53.77,53.72,53.72,1300.0,43.4039,43.4039,43.3635,43.3635,1300.0
2006-10-16 10:30:00,53.73,53.76,53.72,53.72,1300.0,43.3716,43.3958,43.3635,43.3635,1300.0
2006-10-16 10:35:00,53.73,53.74,53.69,53.71,2200.0,43.3716,43.3796,43.3393,43.3554,2200.0
2006-10-16 10:40:00,53.71,53.75,53.7,53.75,10600.0,43.3554,43.3877,43.3474,43.3877,10600.0
2006-10-16 10:45:00,53.74,53.74,53.69,53.69,18400.0,43.3796,43.3796,43.3393,43.3393,18400.0
2006-10-16 10:50:00,53.71,53.73,53.71,53.73,2700.0,43.3554,43.3716,43.3554,43.3716,2700.0
2006-10-16 10:55:00,53.73,53.73,53.67,53.69,2400.0,43.3716,43.3716,43.3231,43.3393,2400.0
2006-10-16 11:00:00,53.69,53.73,53.68,53.72,7700.0,43.3393,43.3716,43.3312,43.3635,7700.0
2006-10-16 11:05:00,53.72,53.75,53.71,53.73,4700.0,43.3635,43.3877,43.3554,43.3716,4700.0
2006-10-16 11:10:00,53.75,53.75,53.75,53.75,2600.0,43.3877,43.3877,43.3877,43.3877,2600.0
2006-10-16 11:15:00,53.74,53.75,53.74,53.75,2300.0,43.3796,43.3877,43.3796,43.3877,2300.0
2006-10-16 11:20:00,53.74,53.76,53.74,53.76,3400.0,43.3796,43.3958,43.3796,43.3958,3400.0
2006-10-16 11:25:00,53.76,53.77,53.74,53.75,137100.0,43.3958,43.4039,43.3796,43.3877,137100.0
2006-10-16 11:30:00,53.75,53.76,53.71,53.75,1500.0,43.3877,43.3958,43.3554,43.3877,1500.0
2006-10-16 11:35:00,53.71,53.77,53.71,53.75,4600.0,43.3554,43.4039,43.3554,43.3877,4600.0
2006-10-16 11:40:00,53.74,53.76,53.73,53.75,7700.0,43.3796,43.3958,43.3716,43.3877,7700.0
2006-10-16 11:45:00,53.75,53.78,53.7,53.74,75500.0,43.3877,43.4119,43.3474,43.3796,75500.0
2006-10-16 11:50:00,53.73,53.76,53.73,53.73,8500.0,43.3716,43.3958,43.3716,43.3716,8500.0
2006-10-16 11:55:00,53.72,53.74,53.71,53.74,7500.0,43.3635,43.3796,43.3554,43.3796,7500.0
2006-10-16 12:00:00,53.73,53.74,53.71,53.71,27300.0,43.3716,43.3796,43.3554,43.3554,27300.0
2006-10-16 12:05:00,53.7,53.73,53.7,53.73,11400.0,43.3474,43.3716,43.3474,43.3716,11400.0
2006-10-16 12:10:00,53.7,53.72,53.7,53.72,500.0,43.3474,43.3635,43.3474,43.3635,500.0
2006-10-16 12:15:00,53.72,53.72,53.7,53.72,2400.0,43.3635,43.3635,43.3474,43.3635,2400.0
2006-10-16 12:20:00,53.7,53.72,53.67,53.71,20200.0,43.3474,43.3635,43.3231,43.3554,20200.0
2006-10-16 12:25:00,53.71,53.72,53.7,53.7,4400.0,43.3554,43.3635,43.3474,43.3474,4400.0
2006-10-16 12:30:00,53.7,53.72,53.7,53.72,23600.0,43.3474,43.3635,43.3474,43.3635,23600.0
2006-10-16 12:35:00,53.72,53.75,53.7,53.75,16500.0,43.3635,43.3877,43.3474,43.3877,16500.0
2006-10-16 12:40:00,53.75,53.76,53.73,53.74,1500.0,43.3877,43.3958,43.3716,43.3796,1500.0
2006-10-16 12:45:00,53.74,53.74,53.73,53.74,5100.0,43.3796,43.3796,43.3716,43.3796,5100.0
2006-10-16 12:50:00,53.75,53.75,53.72,53.72,2000.0,43.3877,43.3877,43.3635,43.3635,2000.0
2006-10-16 12:55:00,53.73,53.74,53.7,53.7,3100.0,43.3716,43.3796,43.3474,43.3474,3100.0
2006-10-16 13:00:00,53.74,53.75,53.7,53.7,3200.0,43.3796,43.3877,43.3474,43.3474,3200.0
2006-10-16 13:05:00,53.75,53.75,53.72,53.74,1700.0,43.3877,43.3877,43.3635,43.3796,1700.0
2006-10-16 13:10:00,53.75,53.76,53.74,53.76,2900.0,43.3877,43.3958,43.3796,43.3958,2900.0
2006-10-16 13:15:00,53.78,53.79,53.76,53.78,7800.0,43.4119,43.42,43.3958,43.4119,7800.0
2006-10-16 13:20:00,53.75,53.77,53.74,53.74,3400.0,43.3877,43.4039,43.3796,43.3796,3400.0
2006-10-16 13:25:00,53.75,53.77,53.75,53.76,1600.0,43.3877,43.4039,43.3877,43.3958,1600.0
2006-10-16 13:30:00,53.76,53.82,53.76,53.76,6100.0,43.3958,43.4442,43.3958,43.3958,6100.0
2006-10-16 13:35:00,53.77,53.81,53.76,53.77,12700.0,43.4039,43.4362,43.3958,43.4039,12700.0
2006-10-16 13:40:00,53.8,53.82,53.78,53.82,4300.0,43.4281,43.4442,43.4119,43.4442,4300.0
2006-10-16 13:45:00,53.82,53.82,53.78,53.78,6700.0,43.4442,43.4442,43.4119,43.4119,6700.0
2006-10-16 13:50:00,53.81,53.82,53.79,53.79,2800.0,43.4362,43.4442,43.42,43.42,2800.0
2006-10-16 13:55:00,53.82,53.82,53.78,53.81,8400.0,43.4442,43.4442,43.4119,43.4362,8400.0
2006-10-16 14:00:00,53.79,53.81,53.77,53.77,4000.0,43.42,43.4362,43.4039,43.4039,4000.0
2006-10-16 14:05:00,53.77,53.79,53.73,53.73,7700.0,43.4039,43.42,43.3716,43.3716,7700.0
2006-10-16 14:10:00,53.76,53.76,53.72,53.75,29900.0,43.3958,43.3958,43.3635,43.3877,29900.0
2006-10-16 14:15:00,53.75,53.79,53.74,53.75,19500.0,43.3877,43.42,43.3796,43.3877,19500.0
2006-10-16 14:20:00,53.79,53.79,53.75,53.75,5200.0,43.42,43.42,43.3877,43.3877,5200.0
2006-10-16 14:25:00,53.75,53.77,53.74,53.77,6100.0,43.3877,43.4039,43.3796,43.4039,6100.0
2006-10-16 14:30:00,53.74,53.81,53.74,53.81,13900.0,43.3796,43.4362,43.3796,43.4362,13900.0
2006-10-16 14:35:00,53.75,53.76,53.73,53.73,5700.0,43.3877,43.3958,43.3716,43.3716,5700.0
2006-10-16 14:40:00,53.73,53.78,53.73,53.74,14600.0,43.3716,43.4119,43.3716,43.3796,14600.0
2006-10-16 14:45:00,53.74,53.82,53.74,53.77,16000.0,43.3796,43.4442,43.3796,43.4039,16000.0
2006-10-16 14:50:00,53.76,53.77,53.75,53.77,8900.0,43.3958,43.4039,43.3877,43.4039,8900.0
2006-10-16 14:55:00,53.74,53.78,53.73,53.74,8600.0,43.3796,43.4119,43.3716,43.3796,8600.0
2006-10-16 15:00:00,53.74,53.77,53.71,53.77,13900.0,43.3796,43.4039,43.3554,43.4039,13900.0
2006-10-16 15:05:00,53.76,53.77,53.76,53.77,2400.0,43.3958,43.4039,43.3958,43.4039,2400.0
2006-10-16 15:10:00,53.77,53.77,53.75,53.77,1400.0,43.4039,43.4039,43.3877,43.4039,1400.0
2006-10-16 15:15:00,53.77,53.79,53.76,53.76,14400.0,43.4039,43.42,43.3958,43.3958,14400.0
2006-10-16 15:20:00,53.76,53.79,53.73,53.75,14700.0,43.3958,43.42,43.3716,43.3877,14700.0
2006-10-16 15:25:00,53.75,53.8,53.75,53.8,42300.0,43.3877,43.4281,43.3877,43.4281,42300.0
2006-10-16 15:30:00,53.76,53.79,53.76,53.77,13400.0,43.3958,43.42,43.3958,43.4039,13400.0
2006-10-16 15:35:00,53.79,53.85,53.79,53.81,55200.0,43.42,43.4684,43.42,43.4362,55200.0
2006-10-16 15:40:00,53.82,53.83,53.79,53.82,26500.0,43.4442,43.4523,43.42,43.4442,26500.0
2006-10-16 15:45:00,53.79,53.8,53.76,53.8,23800.0,43.42,43.4281,43.3958,43.4281,23800.0
2006-10-16 15:50:00,53.84,53.84,53.77,53.79,16300.0,43.4604,43.4604,43.4039,43.42,16300.0
2006-10-16 15:55:00,53.8,53.81,53.73,53.8,60000.0,43.4281,43.4362,43.3716,43.4281,60000.0
2006-10-16 16:00:00,53.8,53.8,53.8,53.8,0.0,43.4281,43.4281,43.4281,43.4281,0.0
2006-10-16 16:05:00,53.75,53.8,53.75,53.79,2700.0,43.3877,43.4281,43.3877,43.42,2700.0
2006-10-16 16:10:00,53.79,53.79,53.79,53.79,0.0,43.42,43.42,43.42,43.42,0.0
2006-10-17 09:30:00,53.55,53.66,53.55,53.59,29600.0,43.2263,43.3151,43.2263,43.2586,29600.0
2006-10-17 09:35:00,53.52,53.54,53.5,53.5,13100.0,43.2021,43.2182,43.1859,43.1859,13100.0
2006-10-17 09:40:00,53.44,53.47,53.41,53.43,5600.0,43.1375,43.1617,43.1133,43.1294,5600.0
2006-10-17 09:45:00,53.38,53.43,53.38,53.4,3600.0,43.089,43.1294,43.089,43.1052,3600.0
2006-10-17 09:50:00,53.39,53.39,53.33,53.39,9800.0,43.0971,43.0971,43.0487,43.0971,9800.0
2006-10-17 09:55:00,53.38,53.42,53.36,53.42,2000.0,43.089,43.1213,43.0729,43.1213,2000.0
2006-10-17 10:00:00,53.41,53.41,53.36,53.36,1700.0,43.1133,43.1133,43.0729,43.0729,1700.0
2006-10-17 10:05:00,53.38,53.39,53.37,53.38,900.0,43.089,43.0971,43.081,43.089,900.0
2006-10-17 10:10:00,53.4,53.4,53.36,53.37,8400.0,43.1052,43.1052,43.0729,43.081,8400.0
2006-10-17 10:15:00,53.37,53.38,53.34,53.37,12900.0,43.081,43.089,43.0568,43.081,12900.0
2006-10-17 10:20:00,53.36,53.4,53.35,53.39,11900.0,43.0729,43.1052,43.0648,43.0971,11900.0
2006-10-17 10:25:00,53.38,53.39,53.34,53.37,8400.0,43.089,43.0971,43.0568,43.081,8400.0
2006-10-17 10:30:00,53.36,53.36,53.29,53.33,8700.0,43.0729,43.0729,43.0164,43.0487,8700.0
2006-10-17 10:35:00,53.33,53.33,53.28,53.3,4000.0,43.0487,43.0487,43.0083,43.0245,4000.0
2006-10-17 10:40:00,53.29,53.32,53.29,53.32,1200.0,43.0164,43.0406,43.0164,43.0406,1200.0
2006-10-17 10:45:00,53.3,53.34,53.28,53.32,11800.0,43.0245,43.0568,43.0083,43.0406,11800.0
2006-10-17 10:50:00,53.34,53.34,53.29,53.33,9200.0,43.0568,43.0568,43.0164,43.0487,9200.0
2006-10-17 10:55:00,53.3,53.34,53.3,53.34,400.0,43.0245,43.0568,43.0245,43.0568,400.0
2006-10-17 11:00:00,53.32,53.34,53.27,53.3,18000.0,43.0406,43.0568,43.0003,43.0245,18000.0
2006-10-17 11:05:00,53.28,53.31,53.26,53.3,10200.0,43.0083,43.0325,42.9922,43.0245,10200.0
2006-10-17 11:10:00,53.28,53.3,53.25,53.26,11500.0,43.0083,43.0245,42.9841,42.9922,11500.0
2006-10-17 11:15:00,53.25,53.28,53.25,53.25,8400.0,42.9841,43.0083,42.9841,42.9841,8400.0
2006-10-17 11:20:00,53.25,53.25,53.19,53.19,37700.0,42.9841,42.9841,42.9357,42.9357,37700.0
2006-10-17 11:25:00,53.23,53.24,53.18,53.22,19500.0,42.968,42.976,42.9276,42.9599,19500.0
2006-10-17 11:30:00,53.18,53.25,53.18,53.25,12300.0,42.9276,42.9841,42.9276,42.9841,12300.0
2006-10-17 11:35:00,53.24,53.25,53.17,53.18,17200.0,42.976,42.9841,42.9195,42.9276,17200.0
2006-10-17 11:40:00,53.17,53.23,53.17,53.21,16200.0,42.9195,42.968,42.9195,42.9518,16200.0
2006-10-17 11:45:00,53.23,53.24,53.22,53.23,7400.0,42.968,42.976,42.9599,42.968,7400.0
2006-10-17 11:50:00,53.24,53.24,53.21,53.21,24700.0,42.976,42.976,42.9518,42.9518,24700.0
2006-10-17 11:55:00,53.21,53.22,53.17,53.17,17600.0,42.9518,42.9599,42.9195,42.9195,17600.0
2006-10-17 12:00:00,53.18,53.18,53.16,53.18,5500.0,42.9276,42.9276,42.9115,42.9276,5500.0
2006-10-17 12:05:00,53.18,53.24,53.18,53.24,21600.0,42.9276,42.976,42.9276,42.976,21600.0
2006-10-17 12:10:00,53.24,53.27,53.21,53.27,4400.0,42.976,43.0003,42.9518,43.0003,4400.0
2006-10-17 12:15:00,53.28,53.3,53.26,53.27,5600.0,43.0083,43.0245,42.9922,43.0003,5600.0
2006-10-17 12:20:00,53.3,53.32,53.3,53.32,5500.0,43.0245,43.0406,43.0245,43.0406,5500.0
2006-10-17 12:25:00,53.33,53.35,53.32,53.35,3300.0,43.0487,43.0648,43.0406,43.0648,3300.0
2006-10-17 12:30:00,53.34,53.35,53.3,53.3,7600.0,43.0568,43.0648,43.0245,43.0245,7600.0
2006-10-17 12:35:00,53.34,53.34,53.31,53.34,3400.0,43.0568,43.0568,43.0325,43.0568,3400.0
2006-10-17 12:40:00,53.35,53.35,53.3,53.32,6500.0,43.0648,43.0648,43.0245,43.0406,6500.0
2006-10-17 12:45:00,53.33,53.34,53.3,53.34,2000.0,43.0487,43.0568,43.0245,43.0568,2000.0
2006-10-17 12:50:00,53.36,53.37,53.34,53.37,3800.0,43.0729,43.081,43.0568,43.081,3800.0
2006-10-17 12:55:00,53.33,53.36,53.32,53.36,3900.0,43.0487,43.0729,43.0406,43.0729,3900.0
2006-10-17 13:00:00,53.36,53.4,53.36,53.37,2600.0,43.0729,43.1052,43.0729,43.081,2600.0
2006-10-17 13:05:00,53.41,53.42,53.38,53.38,53400.0,43.1133,43.1213,43.089,43.089,53400.0
2006-10-17 13:10:00,53.39,53.39,53.38,53.39,3600.0,43.0971,43.0971,43.089,43.0971,3600.0
2006-10-17 13:15:00,53.4,53.41,53.39,53.39,4700.0,43.1052,43.1133,43.0971,43.0971,4700.0
2006-10-17 13:20:00,53.38,53.4,53.36,53.37,8300.0,43.089,43.1052,43.0729,43.081,8300.0
2006-10-17 13:25:00,53.33,53.36,53.33,53.36,5600.0,43.0487,43.0729,43.0487,43.0729,5600.0
2006-10-17 13:30:00,53.36,53.37,53.33,53.37,19800.0,43.0729,43.081,43.0487,43.081,19800.0
2006-10-17 13:35:00,53.38,53.39,53.33,53.36,11700.0,43.089,43.0971,43.0487,43.0729,11700.0
2006-10-17 13:40:00,53.36,53.37,53.33,53.37,3200.0,43.0729,43.081,43.0487,43.081,3200.0
2006-10-17 13:45:00,53.35,53.41,53.35,53.36,14200.0,43.0648,43.1133,43.0648,43.0729,14200.0
2006-10-17 13:50:00,53.38,53.45,53.38,53.45,5200.0,43.089,43.1456,43.089,43.1456,5200.0
2006-10-17 13:55:00,53.45,53.47,53.43,53.47,1200.0,43.1456,43.1617,43.1294,43.1617,1200.0
2006-10-17 14:00:00,53.43,53.46,53.43,53.46,5700.0,43.1294,43.1536,43.1294,43.1536,5700.0
2006-10-17 14:05:00,53.45,53.46,53.4,53.41,3000.0,43.1456,43.1536,43.1052,43.1133,3000.0
2006-10-17 14:10:00,53.42,53.42,53.4,53.41,900.0,43.1213,43.1213,43.1052,43.1133,900.0
2006-10-17 14:15:00,53.43,53.44,53.43,53.43,18500.0,43.1294,43.1375,43.1294,43.1294,18500.0
2006-10-17 14:20:00,53.43,53.43,53.41,53.42,18200.0,43.1294,43.1294,43.1133,43.1213,18200.0
2006-10-17 14:25:00,53.41,53.42,53.37,53.38,43100.0,43.1133,43.1213,43.081,43.089,43100.0
2006-10-17 14:30:00,53.39,53.39,53.39,53.39,4100.0,43.0971,43.0971,43.0971,43.0971,4100.0
2006-10-17 14:35:00,53.41,53.42,53.38,53.42,8800.0,43.1133,43.1213,43.089,43.1213,8800.0
2006-10-17 14:40:00,53.39,53.42,53.39,53.42,1600.0,43.0971,43.1213,43.0971,43.1213,1600.0
2006-10-17 14:45:00,53.44,53.45,53.41,53.43,25700.0,43.1375,43.1456,43.1133,43.1294,25700.0
2006-10-17 14:50:00,53.43,53.48,53.43,53.47,9200.0,43.1294,43.1698,43.1294,43.1617,9200.0
2006-10-17 14:55:00,53.47,53.49,53.45,53.48,19700.0,43.1617,43.1778,43.1456,43.1698,19700.0
2006-10-17 15:00:00,53.47,53.53,53.47,53.53,20100.0,43.1617,43.2101,43.1617,43.2101,20100.0
2006-10-17 15:05:00,53.55,53.55,53.51,53.51,21700.0,43.2263,43.2263,43.194,43.194,21700.0
2006-10-17 15:10:00,53.52,53.52,53.48,53.51,21600.0,43.2021,43.2021,43.1698,43.194,21600.0
2006-10-17 15:15:00,53.51,53.52,53.5,53.51,14300.0,43.194,43.2021,43.1859,43.194,14300.0
2006-10-17 15:20:00,53.5,53.54,53.5,53.54,19300.0,43.1859,43.2182,43.1859,43.2182,19300.0
2006-10-17 15:25:00,53.54,53.55,53.54,53.55,15500.0,43.2182,43.2263,43.2182,43.2263,15500.0
2006-10-17 15:30:00,53.55,53.58,53.54,53.54,15500.0,43.2263,43.2505,43.2182,43.2182,15500.0
2006-10-17 15:35:00,53.54,53.54,53.49,53.49,11600.0,43.2182,43.2182,43.1778,43.1778,11600.0
2006-10-17 15:40:00,53.49,53.52,53.47,53.52,34600.0,43.1778,43.2021,43.1617,43.2021,34600.0
2006-10-17 15:45:00,53.52,53.52,53.46,53.46,16100.0,43.2021,43.2021,43.1536,43.1536,16100.0
2006-10-17 15:50:00,53.47,53.47,53.46,53.47,22700.0,43.1617,43.1617,43.1536,43.1617,22700.0
2006-10-17 15:55:00,53.47,53.47,53.44,53.47,26600.0,43.1617,43.1617,43.1375,43.1617,26600.0
2006-10-17 16:00:00,53.47,53.47,53.47,53.47,5100.0,43.1617,43.1617,43.1617,43.1617,5100.0
2006-10-17 16:05:00,53.47,53.47,53.47,53.47,500.0,43.1617,43.1617,43.1617,43.1617,500.0
2006-10-17 16:10:00,53.47,53.48,53.47,53.48,17100.0,43.1617,43.1698,43.1617,43.1698,17100.0
2006-10-18 09:30:00,53.78,53.9,53.07,53.79,5200.0,43.4119,43.5088,42.8388,43.42,5200.0
2006-10-18 09:35:00,53.87,53.88,53.87,53.88,500.0,43.4846,43.4927,43.4846,43.4927,500.0
2006-10-18 09:40:00,53.88,53.88,53.87,53.87,1000.0,43.4927,43.4927,43.4846,43.4846,1000.0
2006-10-18 09:45:00,53.88,53.88,53.85,53.85,34200.0,43.4927,43.4927,43.4684,43.4684,34200.0
2006-10-18 09:50:00,53.83,53.88,53.75,53.79,33900.0,43.4523,43.4927,43.3877,43.42,33900.0
2006-10-18 09:55:00,53.76,53.77,53.73,53.74,21400.0,43.3958,43.4039,43.3716,43.3796,21400.0
2006-10-18 10:00:00,53.7,53.71,53.67,53.71,6500.0,43.3474,43.3554,43.3231,43.3554,6500.0
2006-10-18 10:05:00,53.64,53.69,53.64,53.69,3800.0,43.2989,43.3393,43.2989,43.3393,3800.0
2006-10-18 10:10:00,53.68,53.73,53.63,53.73,5000.0,43.3312,43.3716,43.2909,43.3716,5000.0
2006-10-18 10:15:00,53.73,53.73,53.65,53.65,75900.0,43.3716,43.3716,43.307,43.307,75900.0
2006-10-18 10:20:00,53.57,53.59,53.5,53.5,86800.0,43.2424,43.2586,43.1859,43.1859,86800.0
2006-10-18 10:25:00,53.55,53.58,53.55,53.58,4900.0,43.2263,43.2505,43.2263,43.2505,4900.0
2006-10-18 10:30:00,53.61,53.61,53.56,53.57,9700.0,43.2747,43.2747,43.2343,43.2424,9700.0
2006-10-18 10:35:00,53.57,53.57,53.47,53.53,7500.0,43.2424,43.2424,43.1617,43.2101,7500.0
2006-10-18 10:40:00,53.49,53.49,53.39,53.39,5900.0,43.1778,43.1778,43.0971,43.0971,5900.0
2006-10-18 10:45:00,53.42,53.47,53.4,53.47,8800.0,43.1213,43.1617,43.1052,43.1617,8800.0
2006-10-18 10:50:00,53.46,53.48,53.46,53.48,8800.0,43.1536,43.1698,43.1536,43.1698,8800.0
2006-10-18 10:55:00,53.48,53.52,53.47,53.52,2100.0,43.1698,43.2021,43.1617,43.2021,2100.0
2006-10-18 11:00:00,53.52,53.52,53.46,53.46,1100.0,43.2021,43.2021,43.1536,43.1536,1100.0
2006-10-18 11:05:00,53.5,53.5,53.41,53.43,7600.0,43.1859,43.1859,43.1133,43.1294,7600.0
2006-10-18 11:10:00,53.47,53.49,53.46,53.49,700.0,43.1617,43.1778,43.1536,43.1778,700.0
2006-10-18 11:15:00,53.52,53.53,53.51,53.53,2700.0,43.2021,43.2101,43.194,43.2101,2700.0
2006-10-18 11:20:00,53.53,53.59,53.53,53.59,7300.0,43.2101,43.2586,43.2101,43.2586,7300.0
2006-10-18 11:25:00,53.55,53.59,53.53,53.55,1800.0,43.2263,43.2586,43.2101,43.2263,1800.0
2006-10-18 11:30:00,53.58,53.58,53.52,53.52,3700.0,43.2505,43.2505,43.2021,43.2021,3700.0
2006-10-18 11:35:00,53.56,53.58,53.56,53.57,5200.0,43.2343,43.2505,43.2343,43.2424,5200.0
2006-10-18 11:40:00,53.55,53.55,53.55,53.55,3400.0,43.2263,43.2263,43.2263,43.2263,3400.0
2006-10-18 11:45:00,53.61,53.63,53.61,53.63,6600.0,43.2747,43.2909,43.2747,43.2909,6600.0
2006-10-18 11:50:00,53.65,53.65,53.6,53.6,5600.0,43.307,43.307,43.2666,43.2666,5600.0
2006-10-18 11:55:00,53.56,53.6,53.56,53.59,6900.0,43.2343,43.2666,43.2343,43.2586,6900.0
2006-10-18 12:00:00,53.59,53.6,53.59,53.6,500.0,43.2586,43.2666,43.2586,43.2666,500.0
2006-10-18 12:05:00,53.6,53.6,53.56,53.59,3100.0,43.2666,43.2666,43.2343,43.2586,3100.0
2006-10-18 12:10:00,53.58,53.58,53.54,53.58,3500.0,43.2505,43.2505,43.2182,43.2505,3500.0
2006-10-18 12:15:00,53.6,53.6,53.58,53.58,3000.0,43.2666,43.2666,43.2505,43.2505,3000.0
2006-10-18 12:20:00,53.61,53.61,53.59,53.59,200.0,43.2747,43.2747,43.2586,43.2586,200.0
2006-10-18 12:25:00,53.56,53.56,53.56,53.56,800.0,43.2343,43.2343,43.2343,43.2343,800.0
2006-10-18 12:30:00,53.6,53.6,53.6,53.6,700.0,43.2666,43.2666,43.2666,43.2666,700.0
2006-10-18 12:35:00,53.59,53.59,53.58,53.58,2600.0,43.2586,43.2586,43.2505,43.2505,2600.0
2006-10-18 12:40:00,53.6,53.6,53.54,53.54,9700.0,43.2666,43.2666,43.2182,43.2182,9700.0
2006-10-18 12:45:00,53.57,53.57,53.55,53.55,2500.0,43.2424,43.2424,43.2263,43.2263,2500.0
2006-10-18 12:50:00,53.55,53.55,53.5,53.53,7800.0,43.2263,43.2263,43.1859,43.2101,7800.0
2006-10-18 12:55:00,53.52,53.54,53.49,53.54,19100.0,43.2021,43.2182,43.1778,43.2182,19100.0
2006-10-18 13:00:00,53.53,53.53,53.51,53.51,2400.0,43.2101,43.2101,43.194,43.194,2400.0
2006-10-18 13:05:00,53.53,53.53,53.49,53.49,10100.0,43.2101,43.2101,43.1778,43.1778,10100.0
2006-10-18 13:10:00,53.48,53.53,53.48,53.53,11500.0,43.1698,43.2101,43.1698,43.2101,11500.0
2006-10-18 13:15:00,53.55,53.55,53.47,53.47,800.0,43.2263,43.2263,43.1617,43.1617,800.0
2006-10-18 13:20:00,53.45,53.46,53.38,53.4,9900.0,43.1456,43.1536,43.089,43.1052,9900.0
2006-10-18 13:25:00,53.36,53.41,53.36,53.41,3700.0,43.0729,43.1133,43.0729,43.1133,3700.0
2006-10-18 13:30:00,53.34,53.34,53.32,53.34,3500.0,43.0568,43.0568,43.0406,43.0568,3500.0
2006-10-18 13:35:00,53.34,53.41,53.34,53.39,2600.0,43.0568,43.1133,43.0568,43.0971,2600.0
2006-10-18 13:40:00,53.39,53.39,53.34,53.34,2000.0,43.0971,43.0971,43.0568,43.0568,2000.0
2006-10-18 13:45:00,53.39,53.39,53.38,53.38,1800.0,43.0971,43.0971,43.089,43.089,1800.0
2006-10-18 13:50:00,53.37,53.38,53.37,53.38,2300.0,43.081,43.089,43.081,43.089,2300.0
2006-10-18 13:55:00,53.39,53.45,53.39,53.45,1600.0,43.0971,43.1456,43.0971,43.1456,1600.0
2006-10-18 14:00:00,53.43,53.46,53.42,53.42,5800.0,43.1294,43.1536,43.1213,43.1213,5800.0
2006-10-18 14:05:00,53.41,53.45,53.4,53.4,10500.0,43.1133,43.1456,43.1052,43.1052,10500.0
2006-10-18 14:10:00,53.39,53.4,53.39,53.4,1200.0,43.0971,43.1052,43.0971,43.1052,1200.0
2006-10-18 14:15:00,53.43,53.45,53.41,53.42,6300.0,43.1294,43.1456,43.1133,43.1213,6300.0
2006-10-18 14:20:00,53.44,53.56,53.4,53.56,10000.0,43.1375,43.2343,43.1052,43.2343,10000.0
2006-10-18 14:25:00,53.56,53.58,53.53,53.55,5600.0,43.2343,43.2505,43.2101,43.2263,5600.0
2006-10-18 14:30:00,53.5,53.51,53.5,53.51,1300.0,43.1859,43.194,43.1859,43.194,1300.0
2006-10-18 14:35:00,53.52,53.55,53.52,53.55,16400.0,43.2021,43.2263,43.2021,43.2263,16400.0
2006-10-18 14:40:00,53.55,53.57,53.55,53.57,2500.0,43.2263,43.2424,43.2263,43.2424,2500.0
2006-10-18 14:45:00,53.5,53.57,53.5,53.57,2500.0,43.1859,43.2424,43.1859,43.2424,2500.0
2006-10-18 14:50:00,53.52,53.52,53.52,53.52,100.0,43.2021,43.2021,43.2021,43.2021,100.0
2006-10-18 14:55:00,53.48,53.55,53.48,53.55,1300.0,43.1698,43.2263,43.1698,43.2263,1300.0
2006-10-18 15:00:00,53.5,53.5,53.5,53.5,100.0,43.1859,43.1859,43.1859,43.1859,100.0
2006-10-18 15:05:00,53.52,53.52,53.43,53.45,1800.0,43.2021,43.2021,43.1294,43.1456,1800.0
2006-10-18 15:10:00,53.47,53.53,53.47,53.5,3500.0,43.1617,43.2101,43.1617,43.1859,3500.0
2006-10-18 15:15:00,53.51,53.53,53.46,53.47,2000.0,43.194,43.2101,43.1536,43.1617,2000.0
2006-10-18 15:20:00,53.49,53.49,53.45,53.45,1900.0,43.1778,43.1778,43.1456,43.1456,1900.0
2006-10-18 15:25:00,53.46,53.49,53.46,53.46,7300.0,43.1536,43.1778,43.1536,43.1536,7300.0
2006-10-18 15:30:00,53.46,53.51,53.46,53.51,1900.0,43.1536,43.194,43.1536,43.194,1900.0
2006-10-18 15:35:00,53.51,53.53,53.49,53.49,800.0,43.194,43.2101,43.1778,43.1778,800.0
2006-10-18 15:40:00,53.51,53.51,53.51,53.51,400.0,43.194,43.194,43.194,43.194,400.0
2006-10-18 15:45:00,53.51,53.51,53.51,53.51,2700.0,43.194,43.194,43.194,43.194,2700.0
2006-10-18 15:50:00,53.5,53.5,53.46,53.5,3400.0,43.1859,43.1859,43.1536,43.1859,3400.0
2006-10-18 15:55:00,53.5,53.51,53.5,53.51,4900.0,43.1859,43.194,43.1859,43.194,4900.0
2006-10-18 16:00:00,53.52,53.52,53.52,53.52,600.0,43.2021,43.2021,43.2021,43.2021,600.0
2006-10-18 16:05:00,53.52,53.52,53.52,53.52,0.0,43.2021,43.2021,43.2021,43.2021,0.0
2006-10-18 16:10:00,53.52,53.52,53.52,53.52,0.0,43.2021,43.2021,43.2021,43.2021,0.0
2006-10-19 09:30:00,53.45,53.45,53.43,53.43,25200.0,43.1456,43.1456,43.1294,43.1294,25200.0
2006-10-19 09:35:00,53.4,53.4,53.4,53.4,800.0,43.1052,43.1052,43.1052,43.1052,800.0
2006-10-19 09:40:00,53.41,53.41,53.36,53.38,3300.0,43.1133,43.1133,43.0729,43.089,3300.0
2006-10-19 09:45:00,53.42,53.42,53.42,53.42,700.0,43.1213,43.1213,43.1213,43.1213,700.0
2006-10-19 09:50:00,53.4,53.49,53.4,53.49,1300.0,43.1052,43.1778,43.1052,43.1778,1300.0
2006-10-19 09:55:00,53.51,53.53,53.5,53.5,400.0,43.194,43.2101,43.1859,43.1859,400.0
2006-10-19 10:00:00,53.5,53.5,53.48,53.48,200.0,43.1859,43.1859,43.1698,43.1698,200.0
2006-10-19 10:05:00,53.62,53.64,53.6,53.61,11900.0,43.2828,43.2989,43.2666,43.2747,11900.0
2006-10-19 10:10:00,53.63,53.64,53.56,53.64,1700.0,43.2909,43.2989,43.2343,43.2989,1700.0
2006-10-19 10:15:00,53.63,53.67,53.62,53.65,3600.0,43.2909,43.3231,43.2828,43.307,3600.0
2006-10-19 10:20:00,53.67,53.69,53.63,53.65,3600.0,43.3231,43.3393,43.2909,43.307,3600.0
2006-10-19 10:25:00,53.66,53.66,53.62,53.62,3200.0,43.3151,43.3151,43.2828,43.2828,3200.0
2006-10-19 10:30:00,53.63,53.64,53.6,53.62,9600.0,43.2909,43.2989,43.2666,43.2828,9600.0
2006-10-19 10:35:00,53.59,53.62,53.59,53.6,6100.0,43.2586,43.2828,43.2586,43.2666,6100.0
2006-10-19 10:40:00,53.62,53.62,53.56,53.58,6600.0,43.2828,43.2828,43.2343,43.2505,6600.0
2006-10-19 10:45:00,53.54,53.6,53.54,53.6,2700.0,43.2182,43.2666,43.2182,43.2666,2700.0
2006-10-19 10:50:00,53.61,53.61,53.56,53.56,9300.0,43.2747,43.2747,43.2343,43.2343,9300.0
2006-10-19 10:55:00,53.58,53.59,53.54,53.59,3800.0,43.2505,43.2586,43.2182,43.2586,3800.0
2006-10-19 11:00:00,53.59,53.59,53.49,53.49,8400.0,43.2586,43.2586,43.1778,43.1778,8400.0
2006-10-19 11:05:00,53.49,53.51,53.48,53.5,2300.0,43.1778,43.194,43.1698,43.1859,2300.0
2006-10-19 11:10:00,53.5,53.5,53.5,53.5,0.0,43.1859,43.1859,43.1859,43.1859,0.0
2006-10-19 11:15:00,53.52,53.52,53.48,53.48,1600.0,43.2021,43.2021,43.1698,43.1698,1600.0
2006-10-19 11:20:00,53.52,53.52,53.5,53.5,600.0,43.2021,43.2021,43.1859,43.1859,600.0
2006-10-19 11:25:00,53.5,53.5,53.49,53.49,5100.0,43.1859,43.1859,43.1778,43.1778,5100.0
2006-10-19 11:30:00,53.48,53.48,53.45,53.45,83400.0,43.1698,43.1698,43.1456,43.1456,83400.0
2006-10-19 11:35:00,53.47,53.5,53.46,53.5,24400.0,43.1617,43.1859,43.1536,43.1859,24400.0
2006-10-19 11:40:00,53.48,53.48,53.48,53.48,2200.0,43.1698,43.1698,43.1698,43.1698,2200.0
2006-10-19 11:45:00,53.52,53.52,53.48,53.5,2600.0,43.2021,43.2021,43.1698,43.1859,2600.0
2006-10-19 11:50:00,53.5,53.51,53.46,53.46,4000.0,43.1859,43.194,43.1536,43.1536,4000.0
2006-10-19 11:55:00,53.51,53.52,53.49,53.49,16900.0,43.194,43.2021,43.1778,43.1778,16900.0
2006-10-19 12:00:00,53.46,53.52,53.45,53.52,7200.0,43.1536,43.2021,43.1456,43.2021,7200.0
2006-10-19 12:05:00,53.53,53.55,53.47,53.52,34500.0,43.2101,43.2263,43.1617,43.2021,34500.0
2006-10-19 12:10:00,53.51,53.57,53.51,53.51,4600.0,43.194,43.2424,43.194,43.194,4600.0
2006-10-19 12:15:00,53.51,53.53,53.48,53.52,7500.0,43.194,43.2101,43.1698,43.2021,7500.0
2006-10-19 12:20:00,53.52,53.52,53.45,53.48,4800.0,43.2021,43.2021,43.1456,43.1698,4800.0
2006-10-19 12:25:00,53.48,53.48,53.48,53.48,0.0,43.1698,43.1698,43.1698,43.1698,0.0
2006-10-19 12:30:00,53.44,53.44,53.44,53.44,600.0,43.1375,43.1375,43.1375,43.1375,600.0
2006-10-19 12:35:00,53.49,53.49,53.45,53.45,1300.0,43.1778,43.1778,43.1456,43.1456,1300.0
2006-10-19 12:40:00,53.48,53.48,53.44,53.45,800.0,43.1698,43.1698,43.1375,43.1456,800.0
2006-10-19 12:45:00,53.46,53.46,53.4,53.4,1300.0,43.1536,43.1536,43.1052,43.1052,1300.0
2006-10-19 12:50:00,53.4,53.4,53.37,53.4,2100.0,43.1052,43.1052,43.081,43.1052,2100.0
2006-10-19 12:55:00,53.37,53.41,53.37,53.41,1000.0,43.081,43.1133,43.081,43.1133,1000.0
2006-10-19 13:00:00,53.37,53.4,53.36,53.4,600.0,43.081,43.1052,43.0729,43.1052,600.0
2006-10-19 13:05:00,53.41,53.41,53.41,53.41,100.0,43.1133,43.1133,43.1133,43.1133,100.0
2006-10-19 13:10:00,53.42,53.45,53.42,53.45,300.0,43.1213,43.1456,43.1213,43.1456,300.0
2006-10-19 13:15:00,53.43,53.5,53.41,53.49,7300.0,43.1294,43.1859,43.1133,43.1778,7300.0
2006-10-19 13:20:00,53.49,53.49,53.49,53.49,1700.0,43.1778,43.1778,43.1778,43.1778,1700.0
2006-10-19 13:25:00,53.48,53.51,53.48,53.51,3700.0,43.1698,43.194,43.1698,43.194,3700.0
2006-10-19 13:30:00,53.51,53.51,53.51,53.51,0.0,43.194,43.194,43.194,43.194,0.0
2006-10-19 13:35:00,53.48,53.5,53.48,53.5,2600.0,43.1698,43.1859,43.1698,43.1859,2600.0
2006-10-19 13:40:00,53.5,53.53,53.47,53.5,84800.0,43.1859,43.2101,43.1617,43.1859,84800.0
2006-10-19 13:45:00,53.5,53.53,53.49,53.51,37800.0,43.1859,43.2101,43.1778,43.194,37800.0
2006-10-19 13:50:00,53.52,53.52,53.47,53.47,35600.0,43.2021,43.2021,43.1617,43.1617,35600.0
2006-10-19 13:55:00,53.49,53.49,53.46,53.46,1900.0,43.1778,43.1778,43.1536,43.1536,1900.0
2006-10-19 14:00:00,53.47,53.5,53.46,53.47,7500.0,43.1617,43.1859,43.1536,43.1617,7500.0
2006-10-19 14:05:00,53.49,53.49,53.43,53.46,9800.0,43.1778,43.1778,43.1294,43.1536,9800.0
2006-10-19 14:10:00,53.47,53.5,53.46,53.49,4000.0,43.1617,43.1859,43.1536,43.1778,4000.0
2006-10-19 14:15:00,53.49,53.5,53.46,53.5,24100.0,43.1778,43.1859,43.1536,43.1859,24100.0
2006-10-19 14:20:00,53.48,53.52,53.46,53.51,15900.0,43.1698,43.2021,43.1536,43.194,15900.0
2006-10-19 14:25:00,53.51,53.53,53.48,53.53,13200.0,43.194,43.2101,43.1698,43.2101,13200.0
2006-10-19 14:30:00,53.52,53.55,53.51,53.52,12100.0,43.2021,43.2263,43.194,43.2021,12100.0
2006-10-19 14:35:00,53.52,53.52,53.52,53.52,5600.0,43.2021,43.2021,43.2021,43.2021,5600.0
2006-10-19 14:40:00,53.53,53.54,53.52,53.54,3900.0,43.2101,43.2182,43.2021,43.2182,3900.0
2006-10-19 14:45:00,53.51,53.52,53.48,53.5,6100.0,43.194,43.2021,43.1698,43.1859,6100.0
2006-10-19 14:50:00,53.53,53.53,53.51,53.51,6000.0,43.2101,43.2101,43.194,43.194,6000.0
2006-10-19 14:55:00,53.53,53.56,53.5,53.56,10700.0,43.2101,43.2343,43.1859,43.2343,10700.0
2006-10-19 15:00:00,53.53,53.55,53.5,53.53,4000.0,43.2101,43.2263,43.1859,43.2101,4000.0
2006-10-19 15:05:00,53.53,53.53,53.48,53.51,8100.0,43.2101,43.2101,43.1698,43.194,8100.0
2006-10-19 15:10:00,53.51,53.51,53.48,53.5,6400.0,43.194,43.194,43.1698,43.1859,6400.0
2006-10-19 15:15:00,53.48,53.5,53.48,53.5,4000.0,43.1698,43.1859,43.1698,43.1859,4000.0
2006-10-19 15:20:00,53.5,53.54,53.49,53.52,27800.0,43.1859,43.2182,43.1778,43.2021,27800.0
2006-10-19 15:25:00,53.52,53.52,53.49,53.49,8700.0,43.2021,43.2021,43.1778,43.1778,8700.0
2006-10-19 15:30:00,53.51,53.54,53.49,53.53,22200.0,43.194,43.2182,43.1778,43.2101,22200.0
2006-10-19 15:35:00,53.53,53.55,53.53,53.55,4900.0,43.2101,43.2263,43.2101,43.2263,4900.0
2006-10-19 15:40:00,53.53,53.55,53.52,53.55,16000.0,43.2101,43.2263,43.2021,43.2263,16000.0
2006-10-19 15:45:00,53.52,53.57,53.52,53.56,11400.0,43.2021,43.2424,43.2021,43.2343,11400.0
2006-10-19 15:50:00,53.55,53.58,53.54,53.54,4700.0,43.2263,43.2505,43.2182,43.2182,4700.0
2006-10-19 15:55:00,53.56,53.59,53.54,53.59,6100.0,43.2343,43.2586,43.2182,43.2586,6100.0
2006-10-19 16:00:00,53.59,53.59,53.59,53.59,200.0,43.2586,43.2586,43.2586,43.2586,200.0
2006-10-19 16:05:00,53.5,53.5,53.5,53.5,500.0,43.1859,43.1859,43.1859,43.1859,500.0
2006-10-19 16:10:00,53.5,53.5,53.5,53.5,0.0,43.1859,43.1859,43.1859,43.1859,0.0
2006-10-20 09:30:00,53.66,53.75,53.56,53.56,38400.0,43.3151,43.3877,43.2343,43.2343,38400.0
2006-10-20 09:35:00,53.62,53.63,53.53,53.59,45000.0,43.2828,43.2909,43.2101,43.2586,45000.0
2006-10-20 09:40:00,53.54,53.61,53.54,53.55,12300.0,43.2182,43.2747,43.2182,43.2263,12300.0
2006-10-20 09:45:00,53.57,53.58,53.51,53.58,6100.0,43.2424,43.2505,43.194,43.2505,6100.0
2006-10-20 09:50:00,53.52,53.55,53.52,53.54,1100.0,43.2021,43.2263,43.2021,43.2182,1100.0
2006-10-20 09:55:00,53.42,53.47,53.42,53.44,400.0,43.1213,43.1617,43.1213,43.1375,400.0
2006-10-20 10:00:00,53.48,53.5,53.45,53.45,24500.0,43.1698,43.1859,43.1456,43.1456,24500.0
2006-10-20 10:05:00,53.45,53.45,53.41,53.43,5600.0,43.1456,43.1456,43.1133,43.1294,5600.0
2006-10-20 10:10:00,53.39,53.4,53.39,53.4,7800.0,43.0971,43.1052,43.0971,43.1052,7800.0
2006-10-20 10:15:00,53.4,53.43,53.4,53.41,3300.0,43.1052,43.1294,43.1052,43.1133,3300.0
2006-10-20 10:20:00,53.42,53.47,53.4,53.44,7200.0,43.1213,43.1617,43.1052,43.1375,7200.0
2006-10-20 10:25:00,53.46,53.46,53.43,53.45,15100.0,43.1536,43.1536,43.1294,43.1456,15100.0
2006-10-20 10:30:00,53.44,53.44,53.43,53.43,400.0,43.1375,43.1375,43.1294,43.1294,400.0
2006-10-20 10:35:00,53.42,53.48,53.42,53.48,11000.0,43.1213,43.1698,43.1213,43.1698,11000.0
2006-10-20 10:40:00,53.48,53.48,53.45,53.47,5400.0,43.1698,43.1698,43.1456,43.1617,5400.0
2006-10-20 10:45:00,53.45,53.48,53.45,53.48,2200.0,43.1456,43.1698,43.1456,43.1698,2200.0
2006-10-20 10:50:00,53.47,53.47,53.47,53.47,3100.0,43.1617,43.1617,43.1617,43.1617,3100.0
2006-10-20 10:55:00,53.5,53.5,53.47,53.47,2100.0,43.1859,43.1859,43.1617,43.1617,2100.0
2006-10-20 11:00:00,53.47,53.52,53.47,53.5,7800.0,43.1617,43.2021,43.1617,43.1859,7800.0
2006-10-20 11:05:00,53.48,53.5,53.47,53.5,9200.0,43.1698,43.1859,43.1617,43.1859,9200.0
2006-10-20 11:10:00,53.47,53.47,53.46,53.46,700.0,43.1617,43.1617,43.1536,43.1536,700.0
2006-10-20 11:15:00,53.47,53.51,53.47,53.5,4600.0,43.1617,43.194,43.1617,43.1859,4600.0
2006-10-20 11:20:00,53.49,53.51,53.49,53.5,7000.0,43.1778,43.194,43.1778,43.1859,7000.0
2006-10-20 11:25:00,53.5,53.5,53.48,53.5,6500.0,43.1859,43.1859,43.1698,43.1859,6500.0
2006-10-20 11:30:00,53.5,53.56,53.5,53.56,49600.0,43.1859,43.2343,43.1859,43.2343,49600.0
2006-10-20 11:35:00,53.51,53.52,53.51,53.52,300.0,43.194,43.2021,43.194,43.2021,300.0
2006-10-20 11:40:00,53.52,53.53,53.5,53.52,9600.0,43.2021,43.2101,43.1859,43.2021,9600.0
2006-10-20 11:45:00,53.51,53.51,53.51,53.51,1200.0,43.194,43.194,43.194,43.194,1200.0
2006-10-20 11:50:00,53.5,53.51,53.5,53.5,11400.0,43.1859,43.194,43.1859,43.1859,11400.0
2006-10-20 11:55:00,53.5,53.52,53.5,53.5,2800.0,43.1859,43.2021,43.1859,43.1859,2800.0
2006-10-20 12:00:00,53.5,53.51,53.46,53.46,2200.0,43.1859,43.194,43.1536,43.1536,2200.0
2006-10-20 12:05:00,53.48,53.51,53.46,53.51,5600.0,43.1698,43.194,43.1536,43.194,5600.0
2006-10-20 12:10:00,53.51,53.51,53.47,53.47,20700.0,43.194,43.194,43.1617,43.1617,20700.0
2006-10-20 12:15:00,53.47,53.52,53.47,53.52,3700.0,43.1617,43.2021,43.1617,43.2021,3700.0
2006-10-20 12:20:00,53.52,53.53,53.5,53.51,12300.0,43.2021,43.2101,43.1859,43.194,12300.0
2006-10-20 12:25:00,53.51,53.56,53.51,53.56,8200.0,43.194,43.2343,43.194,43.2343,8200.0
2006-10-20 12:30:00,53.56,53.56,53.53,53.55,82000.0,43.2343,43.2343,43.2101,43.2263,82000.0
2006-10-20 12:35:00,53.52,53.52,53.52,53.52,3400.0,43.2021,43.2021,43.2021,43.2021,3400.0
2006-10-20 12:40:00,53.53,53.56,53.53,53.54,300.0,43.2101,43.2343,43.2101,43.2182,300.0
2006-10-20 12:45:00,53.57,53.57,53.56,53.56,11500.0,43.2424,43.2424,43.2343,43.2343,11500.0
2006-10-20 12:50:00,53.58,53.59,53.55,53.55,1300.0,43.2505,43.2586,43.2263,43.2263,1300.0
2006-10-20 12:55:00,53.55,53.57,53.53,53.53,8000.0,43.2263,43.2424,43.2101,43.2101,8000.0
2006-10-20 13:00:00,53.53,53.56,53.53,53.54,1500.0,43.2101,43.2343,43.2101,43.2182,1500.0
2006-10-20 13:05:00,53.54,53.54,53.54,53.54,0.0,43.2182,43.2182,43.2182,43.2182,0.0
2006-10-20 13:10:00,53.55,53.57,53.55,53.56,3300.0,43.2263,43.2424,43.2263,43.2343,3300.0
2006-10-20 13:15:00,53.57,53.57,53.56,53.56,200.0,43.2424,43.2424,43.2343,43.2343,200.0
2006-10-20 13:20:00,53.57,53.57,53.55,53.57,1700.0,43.2424,43.2424,43.2263,43.2424,1700.0
2006-10-20 13:25:00,53.57,53.57,53.56,53.57,1200.0,43.2424,43.2424,43.2343,43.2424,1200.0
2006-10-20 13:30:00,53.55,53.57,53.55,53.57,4600.0,43.2263,43.2424,43.2263,43.2424,4600.0
2006-10-20 13:35:00,53.58,53.59,53.58,53.59,500.0,43.2505,43.2586,43.2505,43.2586,500.0
2006-10-20 13:40:00,53.55,53.55,53.53,53.53,2300.0,43.2263,43.2263,43.2101,43.2101,2300.0
2006-10-20 13:45:00,53.52,53.54,53.51,53.51,6300.0,43.2021,43.2182,43.194,43.194,6300.0
2006-10-20 13:50:00,53.53,53.55,53.53,53.55,3100.0,43.2101,43.2263,43.2101,43.2263,3100.0
2006-10-20 13:55:00,53.53,53.55,53.5,53.52,3500.0,43.2101,43.2263,43.1859,43.2021,3500.0
2006-10-20 14:00:00,53.52,53.53,53.5,53.51,6600.0,43.2021,43.2101,43.1859,43.194,6600.0
2006-10-20 14:05:00,53.5,53.51,53.49,53.5,8900.0,43.1859,43.194,43.1778,43.1859,8900.0
2006-10-20 14:10:00,53.49,53.5,53.48,53.48,3500.0,43.1778,43.1859,43.1698,43.1698,3500.0
2006-10-20 14:15:00,53.48,53.5,53.48,53.5,2100.0,43.1698,43.1859,43.1698,43.1859,2100.0
2006-10-20 14:20:00,53.48,53.5,53.48,53.5,2400.0,43.1698,43.1859,43.1698,43.1859,2400.0
2006-10-20 14:25:00,53.49,53.51,53.48,53.5,8000.0,43.1778,43.194,43.1698,43.1859,8000.0
2006-10-20 14:30:00,53.5,53.5,53.49,53.5,2600.0,43.1859,43.1859,43.1778,43.1859,2600.0
2006-10-20 14:35:00,53.52,53.52,53.52,53.52,7000.0,43.2021,43.2021,43.2021,43.2021,7000.0
2006-10-20 14:40:00,53.52,53.54,53.5,53.53,4400.0,43.2021,43.2182,43.1859,43.2101,4400.0
2006-10-20 14:45:00,53.53,53.53,53.53,53.53,2400.0,43.2101,43.2101,43.2101,43.2101,2400.0
2006-10-20 14:50:00,53.52,53.55,53.52,53.55,4800.0,43.2021,43.2263,43.2021,43.2263,4800.0
2006-10-20 14:55:00,53.55,53.55,53.53,53.54,5800.0,43.2263,43.2263,43.2101,43.2182,5800.0
2006-10-20 15:00:00,53.52,53.53,53.52,53.52,1700.0,43.2021,43.2101,43.2021,43.2021,1700.0
2006-10-20 15:05:00,53.53,53.53,53.52,53.52,2200.0,43.2101,43.2101,43.2021,43.2021,2200.0
2006-10-20 15:10:00,53.53,53.55,53.53,53.53,4000.0,43.2101,43.2263,43.2101,43.2101,4000.0
2006-10-20 15:15:00,53.53,53.58,53.53,53.58,5000.0,43.2101,43.2505,43.2101,43.2505,5000.0
2006-10-20 15:20:00,53.58,53.59,53.57,53.59,8500.0,43.2505,43.2586,43.2424,43.2586,8500.0
2006-10-20 15:25:00,53.57,53.59,53.57,53.59,4300.0,43.2424,43.2586,43.2424,43.2586,4300.0
2006-10-20 15:30:00,53.59,53.61,53.57,53.6,6600.0,43.2586,43.2747,43.2424,43.2666,6600.0
2006-10-20 15:35:00,53.59,53.59,53.57,53.58,4100.0,43.2586,43.2586,43.2424,43.2505,4100.0
2006-10-20 15:40:00,53.58,53.6,53.57,53.58,3800.0,43.2505,43.2666,43.2424,43.2505,3800.0
2006-10-20 15:45:00,53.57,53.57,53.55,53.55,2200.0,43.2424,43.2424,43.2263,43.2263,2200.0
2006-10-20 15:50:00,53.54,53.58,53.54,53.55,3700.0,43.2182,43.2505,43.2182,43.2263,3700.0
2006-10-20 15:55:00,53.56,53.58,53.55,53.56,4300.0,43.2343,43.2505,43.2263,43.2343,4300.0
2006-10-20 16:00:00,53.56,53.56,53.56,53.56,1000.0,43.2343,43.2343,43.2343,43.2343,1000.0
2006-10-20 16:05:00,53.56,53.56,53.56,53.56,0.0,43.2343,43.2343,43.2343,43.2343,0.0
2006-10-20 16:10:00,53.56,53.56,53.56,53.56,0.0,43.2343,43.2343,43.2343,43.2343,0.0
2006-10-23 09:30:00,53.44,53.51,52.52,53.43,28000.0,43.1375,43.194,42.3948,43.1294,28000.0
2006-10-23 09:35:00,53.48,53.48,53.39,53.39,700.0,43.1698,43.1698,43.0971,43.0971,700.0
2006-10-23 09:40:00,52.52,53.53,52.52,53.53,7700.0,42.3948,43.2101,42.3948,43.2101,7700.0
2006-10-23 09:45:00,53.51,53.59,53.51,53.59,3600.0,43.194,43.2586,43.194,43.2586,3600.0
2006-10-23 09:50:00,53.59,53.63,53.59,53.63,2100.0,43.2586,43.2909,43.2586,43.2909,2100.0
2006-10-23 09:55:00,53.62,53.63,53.62,53.62,3200.0,43.2828,43.2909,43.2828,43.2828,3200.0
2006-10-23 10:00:00,53.64,53.68,53.64,53.68,10400.0,43.2989,43.3312,43.2989,43.3312,10400.0
2006-10-23 10:05:00,53.69,53.79,53.69,53.79,22700.0,43.3393,43.42,43.3393,43.42,22700.0
2006-10-23 10:10:00,53.82,53.83,53.82,53.83,6600.0,43.4442,43.4523,43.4442,43.4523,6600.0
2006-10-23 10:15:00,53.85,53.89,53.84,53.87,3300.0,43.4684,43.5007,43.4604,43.4846,3300.0
2006-10-23 10:20:00,53.87,53.9,53.87,53.9,5500.0,43.4846,43.5088,43.4846,43.5088,5500.0
2006-10-23 10:25:00,53.95,53.98,53.95,53.98,5400.0,43.5492,43.5734,43.5492,43.5734,5400.0
2006-10-23 10:30:00,54.0,54.02,54.0,54.0,7800.0,43.5895,43.6057,43.5895,43.5895,7800.0
2006-10-23 10:35:00,54.0,54.0,53.96,53.96,900.0,43.5895,43.5895,43.5572,43.5572,900.0
2006-10-23 10:40:00,53.98,53.98,53.93,53.93,300.0,43.5734,43.5734,43.533,43.533,300.0
2006-10-23 10:45:00,53.94,53.95,53.94,53.95,2200.0,43.5411,43.5492,43.5411,43.5492,2200.0
2006-10-23 10:50:00,53.96,53.96,53.89,53.89,1700.0,43.5572,43.5572,43.5007,43.5007,1700.0
2006-10-23 10:55:00,53.92,53.92,53.92,53.92,500.0,43.5249,43.5249,43.5249,43.5249,500.0
2006-10-23 11:00:00,53.93,53.95,53.93,53.95,4800.0,43.533,43.5492,43.533,43.5492,4800.0
2006-10-23 11:05:00,53.97,54.01,53.97,54.01,6300.0,43.5653,43.5976,43.5653,43.5976,6300.0
2006-10-23 11:10:00,54.03,54.06,54.03,54.04,117500.0,43.6137,43.638,43.6137,43.6218,117500.0
2006-10-23 11:15:00,54.04,54.06,54.03,54.03,7400.0,43.6218,43.638,43.6137,43.6137,7400.0
2006-10-23 11:20:00,54.03,54.03,53.98,53.98,700.0,43.6137,43.6137,43.5734,43.5734,700.0
2006-10-23 11:25:00,54.0,54.01,53.98,53.98,27800.0,43.5895,43.5976,43.5734,43.5734,27800.0
2006-10-23 11:30:00,53.99,54.0,53.95,53.96,49200.0,43.5814,43.5895,43.5492,43.5572,49200.0
2006-10-23 11:35:00,53.95,53.98,53.95,53.98,4200.0,43.5492,43.5734,43.5492,43.5734,4200.0
2006-10-23 11:40:00,53.97,54.0,53.97,53.98,1400.0,43.5653,43.5895,43.5653,43.5734,1400.0
2006-10-23 11:45:00,53.98,53.98,53.95,53.97,27200.0,43.5734,43.5734,43.5492,43.5653,27200.0
2006-10-23 11:50:00,53.95,53.98,53.94,53.98,25100.0,43.5492,43.5734,43.5411,43.5734,25100.0
2006-10-23 11:55:00,53.98,53.99,53.96,53.97,17300.0,43.5734,43.5814,43.5572,43.5653,17300.0
2006-10-23 12:00:00,53.99,53.99,53.97,53.99,14500.0,43.5814,43.5814,43.5653,43.5814,14500.0
2006-10-23 12:05:00,54.02,54.06,54.02,54.06,22000.0,43.6057,43.638,43.6057,43.638,22000.0
2006-10-23 12:10:00,54.06,54.06,54.02,54.02,47700.0,43.638,43.638,43.6057,43.6057,47700.0
2006-10-23 12:15:00,54.06,54.06,53.99,53.99,22900.0,43.638,43.638,43.5814,43.5814,22900.0
2006-10-23 12:20:00,54.01,54.02,54.01,54.02,21900.0,43.5976,43.6057,43.5976,43.6057,21900.0
2006-10-23 12:25:00,54.02,54.03,54.0,54.03,1600.0,43.6057,43.6137,43.5895,43.6137,1600.0
2006-10-23 12:30:00,54.03,54.03,54.0,54.03,2200.0,43.6137,43.6137,43.5895,43.6137,2200.0
2006-10-23 12:35:00,54.03,54.04,54.0,54.01,2900.0,43.6137,43.6218,43.5895,43.5976,2900.0
2006-10-23 12:40:00,54.0,54.04,54.0,54.02,51100.0,43.5895,43.6218,43.5895,43.6057,51100.0
2006-10-23 12:45:00,54.0,54.0,53.98,53.98,17100.0,43.5895,43.5895,43.5734,43.5734,17100.0
2006-10-23 12:50:00,53.98,53.98,53.97,53.97,1400.0,43.5734,43.5734,43.5653,43.5653,1400.0
2006-10-23 12:55:00,53.99,53.99,53.99,53.99,4100.0,43.5814,43.5814,43.5814,43.5814,4100.0
2006-10-23 13:00:00,53.95,53.99,53.95,53.97,5200.0,43.5492,43.5814,43.5492,43.5653,5200.0
2006-10-23 13:05:00,53.96,53.96,53.96,53.96,600.0,43.5572,43.5572,43.5572,43.5572,600.0
2006-10-23 13:10:00,53.98,53.98,53.94,53.95,6400.0,43.5734,43.5734,43.5411,43.5492,6400.0
2006-10-23 13:15:00,53.95,53.98,53.95,53.98,3100.0,43.5492,43.5734,43.5492,43.5734,3100.0
2006-10-23 13:20:00,53.99,53.99,53.97,53.97,8400.0,43.5814,43.5814,43.5653,43.5653,8400.0
2006-10-23 13:25:00,53.98,53.99,53.97,53.99,2600.0,43.5734,43.5814,43.5653,43.5814,2600.0
2006-10-23 13:30:00,53.99,53.99,53.97,53.97,8300.0,43.5814,43.5814,43.5653,43.5653,8300.0
2006-10-23 13:35:00,53.96,53.98,53.95,53.96,9400.0,43.5572,43.5734,43.5492,43.5572,9400.0
2006-10-23 13:40:00,53.94,53.96,53.93,53.96,36300.0,43.5411,43.5572,43.533,43.5572,36300.0
2006-10-23 13:45:00,53.96,53.96,53.9,53.9,5000.0,43.5572,43.5572,43.5088,43.5088,5000.0
2006-10-23 13:50:00,53.89,53.91,53.86,53.89,79900.0,43.5007,43.5169,43.4765,43.5007,79900.0
2006-10-23 13:55:00,53.9,53.93,53.89,53.93,1600.0,43.5088,43.533,43.5007,43.533,1600.0
2006-10-23 14:00:00,53.92,53.93,53.89,53.91,2700.0,43.5249,43.533,43.5007,43.5169,2700.0
2006-10-23 14:05:00,53.9,53.9,53.84,53.85,7500.0,43.5088,43.5088,43.4604,43.4684,7500.0
2006-10-23 14:10:00,53.87,53.87,53.87,53.87,400.0,43.4846,43.4846,43.4846,43.4846,400.0
2006-10-23 14:15:00,53.87,53.89,53.83,53.84,10100.0,43.4846,43.5007,43.4523,43.4604,10100.0
2006-10-23 14:20:00,53.8,53.82,53.8,53.82,7800.0,43.4281,43.4442,43.4281,43.4442,7800.0
2006-10-23 14:25:00,53.79,53.82,53.79,53.82,8300.0,43.42,43.4442,43.42,43.4442,8300.0
2006-10-23 14:30:00,53.8,53.84,53.8,53.84,4700.0,43.4281,43.4604,43.4281,43.4604,4700.0
2006-10-23 14:35:00,53.86,53.86,53.84,53.84,3000.0,43.4765,43.4765,43.4604,43.4604,3000.0
2006-10-23 14:40:00,53.86,53.88,53.84,53.88,14500.0,43.4765,43.4927,43.4604,43.4927,14500.0
2006-10-23 14:45:00,53.88,53.9,53.88,53.89,1700.0,43.4927,43.5088,43.4927,43.5007,1700.0
2006-10-23 14:50:00,53.93,53.93,53.91,53.92,2700.0,43.533,43.533,43.5169,43.5249,2700.0
2006-10-23 14:55:00,53.91,53.93,53.89,53.89,57600.0,43.5169,43.533,43.5007,43.5007,57600.0
2006-10-23 15:00:00,53.91,53.95,53.89,53.93,16100.0,43.5169,43.5492,43.5007,43.533,16100.0
2006-10-23 15:05:00,53.94,53.97,53.93,53.97,5700.0,43.5411,43.5653,43.533,43.5653,5700.0
2006-10-23 15:10:00,53.97,53.97,53.93,53.93,27100.0,43.5653,43.5653,43.533,43.533,27100.0
2006-10-23 15:15:00,53.92,53.97,53.92,53.94,8400.0,43.5249,43.5653,43.5249,43.5411,8400.0
2006-10-23 15:20:00,53.94,53.95,53.91,53.93,28000.0,43.5411,43.5492,43.5169,43.533,28000.0
2006-10-23 15:25:00,53.93,53.94,53.92,53.93,4900.0,43.533,43.5411,43.5249,43.533,4900.0
2006-10-23 15:30:00,53.93,53.94,53.92,53.94,7000.0,43.533,43.5411,43.5249,43.5411,7000.0
2006-10-23 15:35:00,53.94,53.94,53.92,53.92,9500.0,43.5411,43.5411,43.5249,43.5249,9500.0
2006-10-23 15:40:00,53.95,53.98,53.92,53.98,12900.0,43.5492,43.5734,43.5249,43.5734,12900.0
2006-10-23 15:45:00,53.99,54.0,53.95,53.99,8700.0,43.5814,43.5895,43.5492,43.5814,8700.0
2006-10-23 15:50:00,53.99,54.0,53.95,53.95,10200.0,43.5814,43.5895,43.5492,43.5492,10200.0
2006-10-23 15:55:00,53.96,53.97,53.95,53.97,14000.0,43.5572,43.5653,43.5492,43.5653,14000.0
2006-10-23 16:00:00,53.98,53.98,53.95,53.95,300.0,43.5734,43.5734,43.5492,43.5492,300.0
2006-10-23 16:05:00,53.94,53.94,53.88,53.92,1800.0,43.5411,43.5411,43.4927,43.5249,1800.0
2006-10-23 16:10:00,53.92,53.92,53.92,53.92,0.0,43.5249,43.5249,43.5249,43.5249,0.0
2006-10-24 09:30:00,53.85,53.9,53.85,53.9,39800.0,43.4684,43.5088,43.4684,43.5088,39800.0
2006-10-24 09:35:00,53.88,53.96,53.81,53.96,29700.0,43.4927,43.5572,43.4362,43.5572,29700.0
2006-10-24 09:40:00,53.97,53.99,53.93,53.93,47600.0,43.5653,43.5814,43.533,43.533,47600.0
2006-10-24 09:45:00,53.94,54.0,53.92,54.0,13300.0,43.5411,43.5895,43.5249,43.5895,13300.0
2006-10-24 09:50:00,54.02,54.04,53.97,53.98,4300.0,43.6057,43.6218,43.5653,43.5734,4300.0
2006-10-24 09:55:00,53.98,53.98,53.96,53.96,13100.0,43.5734,43.5734,43.5572,43.5572,13100.0
2006-10-24 10:00:00,53.94,53.97,53.94,53.94,11400.0,43.5411,43.5653,43.5411,43.5411,11400.0
2006-10-24 10:05:00,53.97,53.98,53.94,53.97,41400.0,43.5653,43.5734,43.5411,43.5653,41400.0
2006-10-24 10:10:00,53.95,53.95,53.87,53.87,18000.0,43.5492,43.5492,43.4846,43.4846,18000.0
2006-10-24 10:15:00,53.87,53.88,53.86,53.88,10700.0,43.4846,43.4927,43.4765,43.4927,10700.0
2006-10-24 10:20:00,53.87,53.89,53.87,53.89,21400.0,43.4846,43.5007,43.4846,43.5007,21400.0
2006-10-24 10:25:00,53.88,53.92,53.88,53.92,43600.0,43.4927,43.5249,43.4927,43.5249,43600.0
2006-10-24 10:30:00,53.92,53.92,53.85,53.85,18100.0,43.5249,43.5249,43.4684,43.4684,18100.0
2006-10-24 10:35:00,53.86,53.88,53.82,53.84,33000.0,43.4765,43.4927,43.4442,43.4604,33000.0
2006-10-24 10:40:00,53.87,53.87,53.8,53.83,29900.0,43.4846,43.4846,43.4281,43.4523,29900.0
2006-10-24 10:45:00,53.83,53.84,53.82,53.83,6300.0,43.4523,43.4604,43.4442,43.4523,6300.0
2006-10-24 10:50:00,53.85,53.87,53.83,53.83,28000.0,43.4684,43.4846,43.4523,43.4523,28000.0
2006-10-24 10:55:00,53.84,53.88,53.84,53.88,5500.0,43.4604,43.4927,43.4604,43.4927,5500.0
2006-10-24 11:00:00,53.87,53.88,53.84,53.84,17400.0,43.4846,43.4927,43.4604,43.4604,17400.0
2006-10-24 11:05:00,53.87,53.9,53.85,53.89,12400.0,43.4846,43.5088,43.4684,43.5007,12400.0
2006-10-24 11:10:00,53.9,53.9,53.87,53.9,23600.0,43.5088,43.5088,43.4846,43.5088,23600.0
2006-10-24 11:15:00,53.89,53.89,53.86,53.89,32500.0,43.5007,43.5007,43.4765,43.5007,32500.0
2006-10-24 11:20:00,53.9,53.91,53.87,53.91,20900.0,43.5088,43.5169,43.4846,43.5169,20900.0
2006-10-24 11:25:00,53.92,53.95,53.9,53.91,22800.0,43.5249,43.5492,43.5088,43.5169,22800.0
2006-10-24 11:30:00,53.91,53.93,53.89,53.89,10700.0,43.5169,43.533,43.5007,43.5007,10700.0
2006-10-24 11:35:00,53.91,53.92,53.87,53.9,11300.0,43.5169,43.5249,43.4846,43.5088,11300.0
2006-10-24 11:40:00,53.9,53.91,53.87,53.88,8000.0,43.5088,43.5169,43.4846,43.4927,8000.0
2006-10-24 11:45:00,53.9,53.9,53.87,53.89,5400.0,43.5088,43.5088,43.4846,43.5007,5400.0
2006-10-24 11:50:00,53.88,53.89,53.88,53.89,10400.0,43.4927,43.5007,43.4927,43.5007,10400.0
2006-10-24 11:55:00,53.88,53.9,53.88,53.88,6600.0,43.4927,43.5088,43.4927,43.4927,6600.0
2006-10-24 12:00:00,53.89,53.9,53.89,53.89,8900.0,43.5007,43.5088,43.5007,43.5007,8900.0
2006-10-24 12:05:00,53.88,53.9,53.88,53.9,11500.0,43.4927,43.5088,43.4927,43.5088,11500.0
2006-10-24 12:10:00,53.89,53.9,53.87,53.89,18600.0,43.5007,43.5088,43.4846,43.5007,18600.0
2006-10-24 12:15:00,53.88,53.89,53.87,53.89,4700.0,43.4927,43.5007,43.4846,43.5007,4700.0
2006-10-24 12:20:00,53.87,53.89,53.87,53.89,6400.0,43.4846,43.5007,43.4846,43.5007,6400.0
2006-10-24 12:25:00,53.87,53.88,53.87,53.88,4100.0,43.4846,43.4927,43.4846,43.4927,4100.0
2006-10-24 12:30:00,53.88,53.88,53.85,53.85,4200.0,43.4927,43.4927,43.4684,43.4684,4200.0
2006-10-24 12:35:00,53.85,53.85,53.82,53.84,10800.0,43.4684,43.4684,43.4442,43.4604,10800.0
2006-10-24 12:40:00,53.84,53.84,53.82,53.83,8300.0,43.4604,43.4604,43.4442,43.4523,8300.0
2006-10-24 12:45:00,53.83,53.83,53.81,53.82,28800.0,43.4523,43.4523,43.4362,43.4442,28800.0
2006-10-24 12:50:00,53.82,53.83,53.76,53.76,9500.0,43.4442,43.4523,43.3958,43.3958,9500.0
2006-10-24 12:55:00,53.76,53.76,53.72,53.72,1800.0,43.3958,43.3958,43.3635,43.3635,1800.0
2006-10-24 13:00:00,53.74,53.77,53.74,53.75,4700.0,43.3796,43.4039,43.3796,43.3877,4700.0
2006-10-24 13:05:00,53.75,53.76,53.73,53.74,24800.0,43.3877,43.3958,43.3716,43.3796,24800.0
2006-10-24 13:10:00,53.77,53.79,53.77,53.79,2100.0,43.4039,43.42,43.4039,43.42,2100.0
2006-10-24 13:15:00,53.79,53.79,53.76,53.76,1300.0,43.42,43.42,43.3958,43.3958,1300.0
2006-10-24 13:20:00,53.76,53.81,53.76,53.79,35000.0,43.3958,43.4362,43.3958,43.42,35000.0
2006-10-24 13:25:00,53.77,53.78,53.76,53.78,18200.0,43.4039,43.4119,43.3958,43.4119,18200.0
2006-10-24 13:30:00,53.81,53.81,53.79,53.8,2500.0,43.4362,43.4362,43.42,43.4281,2500.0
2006-10-24 13:35:00,53.79,53.84,53.79,53.84,24600.0,43.42,43.4604,43.42,43.4604,24600.0
2006-10-24 13:40:00,53.84,53.84,53.81,53.82,12500.0,43.4604,43.4604,43.4362,43.4442,12500.0
2006-10-24 13:45:00,53.8,53.82,53.79,53.81,17800.0,43.4281,43.4442,43.42,43.4362,17800.0
2006-10-24 13:50:00,53.79,53.81,53.78,53.79,15400.0,43.42,43.4362,43.4119,43.42,15400.0
2006-10-24 13:55:00,53.78,53.79,53.78,53.79,33500.0,43.4119,43.42,43.4119,43.42,33500.0
2006-10-24 14:00:00,53.8,53.82,53.79,53.8,11700.0,43.4281,43.4442,43.42,43.4281,11700.0
2006-10-24 14:05:00,53.81,53.87,53.81,53.85,13800.0,43.4362,43.4846,43.4362,43.4684,13800.0
2006-10-24 14:10:00,53.86,53.86,53.83,53.84,16100.0,43.4765,43.4765,43.4523,43.4604,16100.0
2006-10-24 14:15:00,53.84,53.84,53.81,53.81,4500.0,43.4604,43.4604,43.4362,43.4362,4500.0
2006-10-24 14:20:00,53.84,53.84,53.8,53.82,14500.0,43.4604,43.4604,43.4281,43.4442,14500.0
2006-10-24 14:25:00,53.85,53.9,53.84,53.89,14200.0,43.4684,43.5088,43.4604,43.5007,14200.0
2006-10-24 14:30:00,53.89,53.89,53.84,53.88,21500.0,43.5007,43.5007,43.4604,43.4927,21500.0
2006-10-24 14:35:00,53.85,53.88,53.85,53.87,16700.0,43.4684,43.4927,43.4684,43.4846,16700.0
2006-10-24 14:40:00,53.89,53.9,53.86,53.87,26200.0,43.5007,43.5088,43.4765,43.4846,26200.0
2006-10-24 14:45:00,53.87,53.88,53.84,53.85,10000.0,43.4846,43.4927,43.4604,43.4684,10000.0
2006-10-24 14:50:00,53.86,53.87,53.84,53.85,4100.0,43.4765,43.4846,43.4604,43.4684,4100.0
2006-10-24 14:55:00,53.85,53.85,53.84,53.84,20600.0,43.4684,43.4684,43.4604,43.4604,20600.0
2006-10-24 15:00:00,53.85,53.89,53.85,53.89,28300.0,43.4684,43.5007,43.4684,43.5007,28300.0
2006-10-24 15:05:00,53.88,53.89,53.85,53.88,30200.0,43.4927,43.5007,43.4684,43.4927,30200.0
2006-10-24 15:10:00,53.87,53.91,53.87,53.9,16700.0,43.4846,43.5169,43.4846,43.5088,16700.0
2006-10-24 15:15:00,53.91,53.93,53.9,53.92,64200.0,43.5169,43.533,43.5088,43.5249,64200.0
2006-10-24 15:20:00,53.91,53.93,53.88,53.88,17900.0,43.5169,43.533,43.4927,43.4927,17900.0
2006-10-24 15:25:00,53.88,53.89,53.85,53.86,12400.0,43.4927,43.5007,43.4684,43.4765,12400.0
2006-10-24 15:30:00,53.86,53.89,53.85,53.89,8600.0,43.4765,43.5007,43.4684,43.5007,8600.0
2006-10-24 15:35:00,53.89,53.92,53.88,53.92,32900.0,43.5007,43.5249,43.4927,43.5249,32900.0
2006-10-24 15:40:00,53.92,53.92,53.9,53.92,4900.0,43.5249,43.5249,43.5088,43.5249,4900.0
2006-10-24 15:45:00,53.93,53.98,53.91,53.98,33500.0,43.533,43.5734,43.5169,43.5734,33500.0
2006-10-24 15:50:00,53.98,53.99,53.97,53.98,5000.0,43.5734,43.5814,43.5653,43.5734,5000.0
2006-10-24 15:55:00,53.97,53.99,53.96,53.96,22400.0,43.5653,43.5814,43.5572,43.5572,22400.0
2006-10-24 16:00:00,53.97,53.99,53.93,53.96,5000.0,43.5653,43.5814,43.533,43.5572,5000.0
2006-10-24 16:05:00,53.96,53.96,53.96,53.96,0.0,43.5572,43.5572,43.5572,43.5572,0.0
2006-10-24 16:10:00,53.96,53.96,53.96,53.96,0.0,43.5572,43.5572,43.5572,43.5572,0.0
2006-10-25 09:30:00,53.96,53.99,53.95,53.97,29700.0,43.5572,43.5814,43.5492,43.5653,29700.0
2006-10-25 09:35:00,53.98,53.98,53.91,53.96,14500.0,43.5734,43.5734,43.5169,43.5572,14500.0
2006-10-25 09:40:00,53.9,53.96,53.9,53.95,34000.0,43.5088,43.5572,43.5088,43.5492,34000.0
2006-10-25 09:45:00,53.95,53.98,53.95,53.96,25900.0,43.5492,43.5734,43.5492,43.5572,25900.0
2006-10-25 09:50:00,53.98,54.02,53.97,54.01,5700.0,43.5734,43.6057,43.5653,43.5976,5700.0
2006-10-25 09:55:00,54.01,54.01,53.97,53.99,18900.0,43.5976,43.5976,43.5653,43.5814,18900.0
2006-10-25 10:00:00,54.0,54.01,53.97,53.98,2400.0,43.5895,43.5976,43.5653,43.5734,2400.0
2006-10-25 10:05:00,53.98,54.04,53.97,54.04,10100.0,43.5734,43.6218,43.5653,43.6218,10100.0
2006-10-25 10:10:00,54.02,54.05,54.0,54.05,8900.0,43.6057,43.6299,43.5895,43.6299,8900.0
2006-10-25 10:15:00,54.07,54.08,54.06,54.08,6000.0,43.646,43.6541,43.638,43.6541,6000.0
2006-10-25 10:20:00,54.08,54.09,54.05,54.09,23000.0,43.6541,43.6622,43.6299,43.6622,23000.0
2006-10-25 10:25:00,54.09,54.1,54.09,54.09,2100.0,43.6622,43.6702,43.6622,43.6622,2100.0
2006-10-25 10:30:00,54.08,54.08,54.03,54.03,10500.0,43.6541,43.6541,43.6137,43.6137,10500.0
2006-10-25 10:35:00,54.02,54.05,54.02,54.04,13800.0,43.6057,43.6299,43.6057,43.6218,13800.0
2006-10-25 10:40:00,54.0,54.01,53.98,53.99,15300.0,43.5895,43.5976,43.5734,43.5814,15300.0
2006-10-25 10:45:00,54.0,54.02,53.99,53.99,14900.0,43.5895,43.6057,43.5814,43.5814,14900.0
2006-10-25 10:50:00,54.0,54.01,53.98,54.0,24300.0,43.5895,43.5976,43.5734,43.5895,24300.0
2006-10-25 10:55:00,54.0,54.0,53.96,53.98,24700.0,43.5895,43.5895,43.5572,43.5734,24700.0
2006-10-25 11:00:00,53.97,53.97,53.95,53.96,10300.0,43.5653,43.5653,43.5492,43.5572,10300.0
2006-10-25 11:05:00,53.97,54.0,53.97,53.99,13500.0,43.5653,43.5895,43.5653,43.5814,13500.0
2006-10-25 11:10:00,54.01,54.01,53.97,53.99,20400.0,43.5976,43.5976,43.5653,43.5814,20400.0
2006-10-25 11:15:00,53.98,54.0,53.98,54.0,2700.0,43.5734,43.5895,43.5734,43.5895,2700.0
2006-10-25 11:20:00,53.99,54.0,53.99,54.0,6300.0,43.5814,43.5895,43.5814,43.5895,6300.0
2006-10-25 11:25:00,53.97,54.0,53.96,53.98,12900.0,43.5653,43.5895,43.5572,43.5734,12900.0
2006-10-25 11:30:00,54.0,54.0,53.99,54.0,4400.0,43.5895,43.5895,43.5814,43.5895,4400.0
2006-10-25 11:35:00,54.02,54.03,54.02,54.03,3500.0,43.6057,43.6137,43.6057,43.6137,3500.0
2006-10-25 11:40:00,54.01,54.03,54.0,54.01,4300.0,43.5976,43.6137,43.5895,43.5976,4300.0
2006-10-25 11:45:00,54.0,54.01,53.97,53.97,2300.0,43.5895,43.5976,43.5653,43.5653,2300.0
2006-10-25 11:50:00,53.96,53.96,53.96,53.96,700.0,43.5572,43.5572,43.5572,43.5572,700.0
2006-10-25 11:55:00,54.0,54.0,54.0,54.0,5800.0,43.5895,43.5895,43.5895,43.5895,5800.0
2006-10-25 12:00:00,53.98,54.0,53.98,53.99,3400.0,43.5734,43.5895,43.5734,43.5814,3400.0
2006-10-25 12:05:00,53.99,54.0,53.99,54.0,7800.0,43.5814,43.5895,43.5814,43.5895,7800.0
2006-10-25 12:10:00,53.99,54.0,53.97,53.99,37700.0,43.5814,43.5895,43.5653,43.5814,37700.0
2006-10-25 12:15:00,53.99,53.99,53.97,53.99,5100.0,43.5814,43.5814,43.5653,43.5814,5100.0
2006-10-25 12:20:00,53.99,53.99,53.94,53.94,20900.0,43.5814,43.5814,43.5411,43.5411,20900.0
2006-10-25 12:25:00,53.95,53.95,53.89,53.9,14000.0,43.5492,43.5492,43.5007,43.5088,14000.0
2006-10-25 12:30:00,53.9,53.9,53.87,53.88,17900.0,43.5088,43.5088,43.4846,43.4927,17900.0
2006-10-25 12:35:00,53.86,53.88,53.86,53.86,2400.0,43.4765,43.4927,43.4765,43.4765,2400.0
2006-10-25 12:40:00,53.88,53.88,53.84,53.84,5600.0,43.4927,43.4927,43.4604,43.4604,5600.0
2006-10-25 12:45:00,53.84,53.86,53.84,53.86,400.0,43.4604,43.4765,43.4604,43.4765,400.0
2006-10-25 12:50:00,53.86,53.89,53.86,53.88,13800.0,43.4765,43.5007,43.4765,43.4927,13800.0
2006-10-25 12:55:00,53.88,53.9,53.85,53.88,24700.0,43.4927,43.5088,43.4684,43.4927,24700.0
2006-10-25 13:00:00,53.86,53.89,53.86,53.89,2900.0,43.4765,43.5007,43.4765,43.5007,2900.0
2006-10-25 13:05:00,53.88,53.91,53.87,53.91,7600.0,43.4927,43.5169,43.4846,43.5169,7600.0
2006-10-25 13:10:00,53.89,53.94,53.88,53.93,8300.0,43.5007,43.5411,43.4927,43.533,8300.0
2006-10-25 13:15:00,53.93,53.97,53.91,53.92,53000.0,43.533,43.5653,43.5169,43.5249,53000.0
2006-10-25 13:20:00,53.92,53.92,53.9,53.9,2000.0,43.5249,43.5249,43.5088,43.5088,2000.0
2006-10-25 13:25:00,53.92,53.92,53.9,53.91,5600.0,43.5249,43.5249,43.5088,43.5169,5600.0
2006-10-25 13:30:00,53.92,53.92,53.92,53.92,7800.0,43.5249,43.5249,43.5249,43.5249,7800.0
2006-10-25 13:35:00,53.91,53.93,53.9,53.93,22800.0,43.5169,43.533,43.5088,43.533,22800.0
2006-10-25 13:40:00,53.94,53.95,53.86,53.93,30500.0,43.5411,43.5492,43.4765,43.533,30500.0
2006-10-25 13:45:00,53.93,53.93,53.9,53.92,8300.0,43.533,43.533,43.5088,43.5249,8300.0
2006-10-25 13:50:00,53.93,53.93,53.93,53.93,9400.0,43.533,43.533,43.533,43.533,9400.0
2006-10-25 13:55:00,53.94,53.95,53.92,53.92,2600.0,43.5411,43.5492,43.5249,43.5249,2600.0
2006-10-25 14:00:00,53.93,53.94,53.92,53.92,4200.0,43.533,43.5411,43.5249,43.5249,4200.0
2006-10-25 14:05:00,53.92,53.95,53.91,53.91,29800.0,43.5249,43.5492,43.5169,43.5169,29800.0
2006-10-25 14:10:00,53.9,54.01,53.89,54.0,10700.0,43.5088,43.5976,43.5007,43.5895,10700.0
2006-10-25 14:15:00,53.96,54.11,53.94,54.09,9100.0,43.5572,43.6783,43.5411,43.6622,9100.0
2006-10-25 14:20:00,54.07,54.09,53.99,54.02,15400.0,43.646,43.6622,43.5814,43.6057,15400.0
2006-10-25 14:25:00,54.02,54.03,53.87,53.91,15400.0,43.6057,43.6137,43.4846,43.5169,15400.0
2006-10-25 14:30:00,53.87,53.91,53.81,53.89,7700.0,43.4846,43.5169,43.4362,43.5007,7700.0
2006-10-25 14:35:00,53.9,53.9,53.78,53.82,34200.0,43.5088,43.5088,43.4119,43.4442,34200.0
2006-10-25 14:40:00,53.79,53.88,53.79,53.86,55400.0,43.42,43.4927,43.42,43.4765,55400.0
2006-10-25 14:45:00,53.89,53.96,53.88,53.92,16600.0,43.5007,43.5572,43.4927,43.5249,16600.0
2006-10-25 14:50:00,53.93,53.94,53.87,53.87,23500.0,43.533,43.5411,43.4846,43.4846,23500.0
2006-10-25 14:55:00,53.87,53.94,53.87,53.94,1900.0,43.4846,43.5411,43.4846,43.5411,1900.0
2006-10-25 15:00:00,53.98,54.01,53.94,53.96,53900.0,43.5734,43.5976,43.5411,43.5572,53900.0
2006-10-25 15:05:00,53.99,54.0,53.97,53.99,12000.0,43.5814,43.5895,43.5653,43.5814,12000.0
2006-10-25 15:10:00,53.96,53.98,53.93,53.98,6100.0,43.5572,43.5734,43.533,43.5734,6100.0
2006-10-25 15:15:00,53.98,54.03,53.97,54.03,28900.0,43.5734,43.6137,43.5653,43.6137,28900.0
2006-10-25 15:20:00,54.02,54.06,54.02,54.06,5500.0,43.6057,43.638,43.6057,43.638,5500.0
2006-10-25 15:25:00,54.04,54.05,54.0,54.01,8700.0,43.6218,43.6299,43.5895,43.5976,8700.0
2006-10-25 15:30:00,54.0,54.03,54.0,54.02,16600.0,43.5895,43.6137,43.5895,43.6057,16600.0
2006-10-25 15:35:00,54.05,54.08,54.05,54.08,15500.0,43.6299,43.6541,43.6299,43.6541,15500.0
2006-10-25 15:40:00,54.08,54.11,54.06,54.1,16600.0,43.6541,43.6783,43.638,43.6702,16600.0
2006-10-25 15:45:00,54.09,54.1,54.06,54.08,15200.0,43.6622,43.6702,43.638,43.6541,15200.0
2006-10-25 15:50:00,54.07,54.07,54.05,54.06,21500.0,43.646,43.646,43.6299,43.638,21500.0
2006-10-25 15:55:00,54.06,54.06,54.02,54.03,24800.0,43.638,43.638,43.6057,43.6137,24800.0
2006-10-25 16:00:00,54.01,54.12,54.01,54.09,67100.0,43.5976,43.6864,43.5976,43.6622,67100.0
2006-10-25 16:05:00,54.09,54.13,54.08,54.13,18000.0,43.6622,43.6945,43.6541,43.6945,18000.0
2006-10-25 16:10:00,54.13,54.16,54.13,54.16,23000.0,43.6945,43.7187,43.6945,43.7187,23000.0
2006-10-26 09:30:00,54.25,54.27,54.2,54.23,61500.0,43.7913,43.8075,43.751,43.7752,61500.0
2006-10-26 09:35:00,54.22,54.25,54.18,54.18,68700.0,43.7671,43.7913,43.7348,43.7348,68700.0
2006-10-26 09:40:00,54.14,54.16,54.1,54.13,10800.0,43.7025,43.7187,43.6702,43.6945,10800.0
2006-10-26 09:45:00,54.15,54.15,54.11,54.11,3600.0,43.7106,43.7106,43.6783,43.6783,3600.0
2006-10-26 09:50:00,54.13,54.14,54.09,54.11,36300.0,43.6945,43.7025,43.6622,43.6783,36300.0
2006-10-26 09:55:00,54.09,54.11,54.09,54.11,26800.0,43.6622,43.6783,43.6622,43.6783,26800.0
2006-10-26 10:00:00,54.11,54.14,54.02,54.02,18900.0,43.6783,43.7025,43.6057,43.6057,18900.0
2006-10-26 10:05:00,54.02,54.09,54.01,54.09,22800.0,43.6057,43.6622,43.5976,43.6622,22800.0
2006-10-26 10:10:00,54.08,54.12,54.08,54.12,9600.0,43.6541,43.6864,43.6541,43.6864,9600.0
2006-10-26 10:15:00,54.12,54.16,54.12,54.12,3000.0,43.6864,43.7187,43.6864,43.6864,3000.0
2006-10-26 10:20:00,54.09,54.1,53.98,53.98,10600.0,43.6622,43.6702,43.5734,43.5734,10600.0
2006-10-26 10:25:00,53.97,53.98,53.94,53.95,92300.0,43.5653,43.5734,43.5411,43.5492,92300.0
2006-10-26 10:30:00,53.94,53.96,53.9,53.93,11700.0,43.5411,43.5572,43.5088,43.533,11700.0
2006-10-26 10:35:00,53.93,54.0,53.93,53.99,12600.0,43.533,43.5895,43.533,43.5814,12600.0
2006-10-26 10:40:00,53.95,53.98,53.89,53.89,3500.0,43.5492,43.5734,43.5007,43.5007,3500.0
2006-10-26 10:45:00,53.91,53.91,53.91,53.91,6100.0,43.5169,43.5169,43.5169,43.5169,6100.0
2006-10-26 10:50:00,53.93,53.93,53.92,53.92,2700.0,43.533,43.533,43.5249,43.5249,2700.0
2006-10-26 10:55:00,53.92,53.96,53.92,53.96,1000.0,43.5249,43.5572,43.5249,43.5572,1000.0
2006-10-26 11:00:00,53.95,53.95,53.9,53.93,13200.0,43.5492,43.5492,43.5088,43.533,13200.0
2006-10-26 11:05:00,53.95,53.95,53.95,53.95,1300.0,43.5492,43.5492,43.5492,43.5492,1300.0
2006-10-26 11:10:00,53.95,54.0,53.95,53.99,6100.0,43.5492,43.5895,43.5492,43.5814,6100.0
2006-10-26 11:15:00,53.96,53.98,53.95,53.96,7800.0,43.5572,43.5734,43.5492,43.5572,7800.0
2006-10-26 11:20:00,53.98,53.98,53.93,53.97,5000.0,43.5734,43.5734,43.533,43.5653,5000.0
2006-10-26 11:25:00,53.95,53.98,53.94,53.98,9600.0,43.5492,43.5734,43.5411,43.5734,9600.0
2006-10-26 11:30:00,54.0,54.03,54.0,54.01,12000.0,43.5895,43.6137,43.5895,43.5976,12000.0
2006-10-26 11:35:00,54.01,54.06,54.01,54.04,17500.0,43.5976,43.638,43.5976,43.6218,17500.0
2006-10-26 11:40:00,54.06,54.06,54.03,54.04,8800.0,43.638,43.638,43.6137,43.6218,8800.0
2006-10-26 11:45:00,54.05,54.05,54.04,54.05,7500.0,43.6299,43.6299,43.6218,43.6299,7500.0
2006-10-26 11:50:00,54.04,54.06,54.01,54.03,8700.0,43.6218,43.638,43.5976,43.6137,8700.0
2006-10-26 11:55:00,54.02,54.05,54.01,54.05,7500.0,43.6057,43.6299,43.5976,43.6299,7500.0
2006-10-26 12:00:00,54.04,54.04,54.02,54.04,3000.0,43.6218,43.6218,43.6057,43.6218,3000.0
2006-10-26 12:05:00,54.05,54.15,54.03,54.07,21200.0,43.6299,43.7106,43.6137,43.646,21200.0
2006-10-26 12:10:00,54.08,54.1,54.07,54.09,28300.0,43.6541,43.6702,43.646,43.6622,28300.0
2006-10-26 12:15:00,54.12,54.13,54.1,54.11,19600.0,43.6864,43.6945,43.6702,43.6783,19600.0
2006-10-26 12:20:00,54.13,54.14,54.11,54.14,10600.0,43.6945,43.7025,43.6783,43.7025,10600.0
2006-10-26 12:25:00,54.13,54.15,54.12,54.13,13500.0,43.6945,43.7106,43.6864,43.6945,13500.0
2006-10-26 12:30:00,54.13,54.13,54.11,54.11,2500.0,43.6945,43.6945,43.6783,43.6783,2500.0
2006-10-26 12:35:00,54.11,54.11,54.09,54.09,10700.0,43.6783,43.6783,43.6622,43.6622,10700.0
2006-10-26 12:40:00,54.1,54.11,54.09,54.11,6500.0,43.6702,43.6783,43.6622,43.6783,6500.0
2006-10-26 12:45:00,54.12,54.14,54.1,54.14,8200.0,43.6864,43.7025,43.6702,43.7025,8200.0
2006-10-26 12:50:00,54.15,54.17,54.13,54.16,8200.0,43.7106,43.7267,43.6945,43.7187,8200.0
2006-10-26 12:55:00,54.16,54.21,54.15,54.17,8500.0,43.7187,43.759,43.7106,43.7267,8500.0
2006-10-26 13:00:00,54.18,54.19,54.17,54.17,3100.0,43.7348,43.7429,43.7267,43.7267,3100.0
2006-10-26 13:05:00,54.16,54.18,54.16,54.16,28900.0,43.7187,43.7348,43.7187,43.7187,28900.0
2006-10-26 13:10:00,54.17,54.17,54.12,54.14,19200.0,43.7267,43.7267,43.6864,43.7025,19200.0
2006-10-26 13:15:00,54.13,54.15,54.12,54.14,8700.0,43.6945,43.7106,43.6864,43.7025,8700.0
2006-10-26 13:20:00,54.14,54.14,54.11,54.11,4100.0,43.7025,43.7025,43.6783,43.6783,4100.0
2006-10-26 13:25:00,54.15,54.16,54.15,54.16,2500.0,43.7106,43.7187,43.7106,43.7187,2500.0
2006-10-26 13:30:00,54.16,54.17,54.15,54.15,2100.0,43.7187,43.7267,43.7106,43.7106,2100.0
2006-10-26 13:35:00,54.18,54.25,54.17,54.24,20700.0,43.7348,43.7913,43.7267,43.7833,20700.0
2006-10-26 13:40:00,54.25,54.25,54.2,54.2,23500.0,43.7913,43.7913,43.751,43.751,23500.0
2006-10-26 13:45:00,54.22,54.25,54.22,54.23,2300.0,43.7671,43.7913,43.7671,43.7752,2300.0
2006-10-26 13:50:00,54.26,54.26,54.21,54.24,5200.0,43.7994,43.7994,43.759,43.7833,5200.0
2006-10-26 13:55:00,54.25,54.25,54.22,54.24,6500.0,43.7913,43.7913,43.7671,43.7833,6500.0
2006-10-26 14:00:00,54.24,54.31,54.24,54.31,8100.0,43.7833,43.8398,43.7833,43.8398,8100.0
2006-10-26 14:05:00,54.3,54.32,54.29,54.31,2100.0,43.8317,43.8478,43.8236,43.8398,2100.0
2006-10-26 14:10:00,54.3,54.3,54.28,54.28,19800.0,43.8317,43.8317,43.8155,43.8155,19800.0
2006-10-26 14:15:00,54.26,54.28,54.26,54.28,2200.0,43.7994,43.8155,43.7994,43.8155,2200.0
2006-10-26 14:20:00,54.27,54.33,54.27,54.3,122400.0,43.8075,43.8559,43.8075,43.8317,122400.0
2006-10-26 14:25:00,54.35,54.36,54.32,54.36,25500.0,43.872,43.8801,43.8478,43.8801,25500.0
2006-10-26 14:30:00,54.36,54.37,54.31,54.33,24800.0,43.8801,43.8882,43.8398,43.8559,24800.0
2006-10-26 14:35:00,54.32,54.33,54.29,54.32,14300.0,43.8478,43.8559,43.8236,43.8478,14300.0
2006-10-26 14:40:00,54.32,54.35,54.32,54.35,8000.0,43.8478,43.872,43.8478,43.872,8000.0
2006-10-26 14:45:00,54.35,54.35,54.3,54.3,23100.0,43.872,43.872,43.8317,43.8317,23100.0
2006-10-26 14:50:00,54.31,54.37,54.31,54.36,4900.0,43.8398,43.8882,43.8398,43.8801,4900.0
2006-10-26 14:55:00,54.34,54.39,54.34,54.39,6300.0,43.864,43.9043,43.864,43.9043,6300.0
2006-10-26 15:00:00,54.39,54.39,54.36,54.36,6000.0,43.9043,43.9043,43.8801,43.8801,6000.0
2006-10-26 15:05:00,54.34,54.38,54.31,54.34,25300.0,43.864,43.8963,43.8398,43.864,25300.0
2006-10-26 15:10:00,54.31,54.35,54.31,54.35,11000.0,43.8398,43.872,43.8398,43.872,11000.0
2006-10-26 15:15:00,54.34,54.35,54.3,54.31,7300.0,43.864,43.872,43.8317,43.8398,7300.0
2006-10-26 15:20:00,54.31,54.35,54.31,54.35,124500.0,43.8398,43.872,43.8398,43.872,124500.0
2006-10-26 15:25:00,54.33,54.36,54.33,54.36,65400.0,43.8559,43.8801,43.8559,43.8801,65400.0
2006-10-26 15:30:00,54.35,54.37,54.35,54.36,16600.0,43.872,43.8882,43.872,43.8801,16600.0
2006-10-26 15:35:00,54.34,54.39,54.34,54.38,19700.0,43.864,43.9043,43.864,43.8963,19700.0
2006-10-26 15:40:00,54.39,54.42,54.38,54.42,4900.0,43.9043,43.9286,43.8963,43.9286,4900.0
2006-10-26 15:45:00,54.42,54.42,54.36,54.39,7800.0,43.9286,43.9286,43.8801,43.9043,7800.0
2006-10-26 15:50:00,54.39,54.4,54.36,54.39,10000.0,43.9043,43.9124,43.8801,43.9043,10000.0
2006-10-26 15:55:00,54.39,54.41,54.35,54.4,9600.0,43.9043,43.9205,43.872,43.9124,9600.0
2006-10-26 16:00:00,54.34,54.37,54.34,54.37,9300.0,43.864,43.8882,43.864,43.8882,9300.0
2006-10-26 16:05:00,54.35,54.35,54.35,54.35,600.0,43.872,43.872,43.872,43.872,600.0
2006-10-26 16:10:00,54.32,54.32,54.26,54.26,1700.0,43.8478,43.8478,43.7994,43.7994,1700.0
2006-10-27 09:30:00,54.27,54.27,54.2,54.2,43800.0,43.8075,43.8075,43.751,43.751,43800.0
2006-10-27 09:35:00,54.2,54.21,54.1,54.1,58300.0,43.751,43.759,43.6702,43.6702,58300.0
2006-10-27 09:40:00,54.1,54.14,54.1,54.14,23700.0,43.6702,43.7025,43.6702,43.7025,23700.0
2006-10-27 09:45:00,54.13,54.14,54.1,54.14,3400.0,43.6945,43.7025,43.6702,43.7025,3400.0
2006-10-27 09:50:00,54.14,54.14,54.1,54.14,16900.0,43.7025,43.7025,43.6702,43.7025,16900.0
2006-10-27 09:55:00,54.13,54.17,54.13,54.17,5100.0,43.6945,43.7267,43.6945,43.7267,5100.0
2006-10-27 10:00:00,54.17,54.2,54.16,54.17,3200.0,43.7267,43.751,43.7187,43.7267,3200.0
2006-10-27 10:05:00,54.17,54.17,54.12,54.12,2100.0,43.7267,43.7267,43.6864,43.6864,2100.0
2006-10-27 10:10:00,54.18,54.18,54.15,54.15,5500.0,43.7348,43.7348,43.7106,43.7106,5500.0
2006-10-27 10:15:00,54.21,54.21,54.19,54.2,59300.0,43.759,43.759,43.7429,43.751,59300.0
2006-10-27 10:20:00,54.15,54.19,54.15,54.15,700.0,43.7106,43.7429,43.7106,43.7106,700.0
2006-10-27 10:25:00,54.15,54.19,54.11,54.17,10400.0,43.7106,43.7429,43.6783,43.7267,10400.0
2006-10-27 10:30:00,54.15,54.17,54.13,54.17,7600.0,43.7106,43.7267,43.6945,43.7267,7600.0
2006-10-27 10:35:00,54.2,54.21,54.19,54.21,10000.0,43.751,43.759,43.7429,43.759,10000.0
2006-10-27 10:40:00,54.21,54.21,54.21,54.21,0.0,43.759,43.759,43.759,43.759,0.0
2006-10-27 10:45:00,54.18,54.22,54.15,54.2,10900.0,43.7348,43.7671,43.7106,43.751,10900.0
2006-10-27 10:50:00,54.2,54.22,54.18,54.22,2400.0,43.751,43.7671,43.7348,43.7671,2400.0
2006-10-27 10:55:00,54.2,54.25,54.19,54.22,4100.0,43.751,43.7913,43.7429,43.7671,4100.0
2006-10-27 11:00:00,54.22,54.22,54.17,54.18,4200.0,43.7671,43.7671,43.7267,43.7348,4200.0
2006-10-27 11:05:00,54.21,54.24,54.18,54.21,10800.0,43.759,43.7833,43.7348,43.759,10800.0
2006-10-27 11:10:00,54.23,54.3,54.22,54.3,7800.0,43.7752,43.8317,43.7671,43.8317,7800.0
2006-10-27 11:15:00,54.29,54.3,54.26,54.26,12300.0,43.8236,43.8317,43.7994,43.7994,12300.0
2006-10-27 11:20:00,54.28,54.28,54.23,54.26,3000.0,43.8155,43.8155,43.7752,43.7994,3000.0
2006-10-27 11:25:00,54.27,54.28,54.27,54.28,13000.0,43.8075,43.8155,43.8075,43.8155,13000.0
2006-10-27 11:30:00,54.28,54.28,54.25,54.25,21900.0,43.8155,43.8155,43.7913,43.7913,21900.0
2006-10-27 11:35:00,54.26,54.3,54.25,54.3,4900.0,43.7994,43.8317,43.7913,43.8317,4900.0
2006-10-27 11:40:00,54.29,54.29,54.25,54.27,800.0,43.8236,43.8236,43.7913,43.8075,800.0
2006-10-27 11:45:00,54.26,54.26,54.24,54.24,3500.0,43.7994,43.7994,43.7833,43.7833,3500.0
2006-10-27 11:50:00,54.24,54.28,54.24,54.26,8000.0,43.7833,43.8155,43.7833,43.7994,8000.0
2006-10-27 11:55:00,54.26,54.27,54.26,54.27,700.0,43.7994,43.8075,43.7994,43.8075,700.0
2006-10-27 12:00:00,54.25,54.25,54.22,54.24,15000.0,43.7913,43.7913,43.7671,43.7833,15000.0
2006-10-27 12:05:00,54.22,54.26,54.22,54.25,3800.0,43.7671,43.7994,43.7671,43.7913,3800.0
2006-10-27 12:10:00,54.26,54.29,54.26,54.29,14800.0,43.7994,43.8236,43.7994,43.8236,14800.0
2006-10-27 12:15:00,54.28,54.33,54.27,54.33,3100.0,43.8155,43.8559,43.8075,43.8559,3100.0
2006-10-27 12:20:00,54.27,54.33,54.27,54.33,2300.0,43.8075,43.8559,43.8075,43.8559,2300.0
2006-10-27 12:25:00,54.33,54.33,54.28,54.28,1200.0,43.8559,43.8559,43.8155,43.8155,1200.0
2006-10-27 12:30:00,54.26,54.31,54.26,54.3,5900.0,43.7994,43.8398,43.7994,43.8317,5900.0
2006-10-27 12:35:00,54.3,54.33,54.29,54.3,1400.0,43.8317,43.8559,43.8236,43.8317,1400.0
2006-10-27 12:40:00,54.3,54.33,54.29,54.3,2400.0,43.8317,43.8559,43.8236,43.8317,2400.0
2006-10-27 12:45:00,54.33,54.33,54.26,54.28,6700.0,43.8559,43.8559,43.7994,43.8155,6700.0
2006-10-27 12:50:00,54.26,54.28,54.25,54.28,4300.0,43.7994,43.8155,43.7913,43.8155,4300.0
2006-10-27 12:55:00,54.28,54.28,54.28,54.28,0.0,43.8155,43.8155,43.8155,43.8155,0.0
2006-10-27 13:00:00,54.26,54.26,54.26,54.26,1200.0,43.7994,43.7994,43.7994,43.7994,1200.0
2006-10-27 13:05:00,54.26,54.27,54.26,54.27,2800.0,43.7994,43.8075,43.7994,43.8075,2800.0
2006-10-27 13:10:00,54.28,54.32,54.28,54.29,5600.0,43.8155,43.8478,43.8155,43.8236,5600.0
2006-10-27 13:15:00,54.29,54.3,54.25,54.25,4500.0,43.8236,43.8317,43.7913,43.7913,4500.0
2006-10-27 13:20:00,54.23,54.25,54.2,54.2,3600.0,43.7752,43.7913,43.751,43.751,3600.0
2006-10-27 13:25:00,54.2,54.2,54.17,54.17,3600.0,43.751,43.751,43.7267,43.7267,3600.0
2006-10-27 13:30:00,54.15,54.15,54.1,54.1,2300.0,43.7106,43.7106,43.6702,43.6702,2300.0
2006-10-27 13:35:00,54.1,54.1,54.04,54.05,2700.0,43.6702,43.6702,43.6218,43.6299,2700.0
2006-10-27 13:40:00,54.07,54.1,54.07,54.1,2900.0,43.646,43.6702,43.646,43.6702,2900.0
2006-10-27 13:45:00,54.07,54.07,53.98,53.98,4300.0,43.646,43.646,43.5734,43.5734,4300.0
2006-10-27 13:50:00,53.98,54.02,53.98,54.0,3800.0,43.5734,43.6057,43.5734,43.5895,3800.0
2006-10-27 13:55:00,54.0,54.03,53.98,54.03,4100.0,43.5895,43.6137,43.5734,43.6137,4100.0
2006-10-27 14:00:00,54.04,54.06,54.02,54.06,4500.0,43.6218,43.638,43.6057,43.638,4500.0
2006-10-27 14:05:00,54.06,54.06,54.02,54.04,5100.0,43.638,43.638,43.6057,43.6218,5100.0
2006-10-27 14:10:00,54.02,54.06,54.0,54.01,1900.0,43.6057,43.638,43.5895,43.5976,1900.0
2006-10-27 14:15:00,53.99,54.01,53.98,54.01,2700.0,43.5814,43.5976,43.5734,43.5976,2700.0
2006-10-27 14:20:00,53.98,54.0,53.96,53.96,3500.0,43.5734,43.5895,43.5572,43.5572,3500.0
2006-10-27 14:25:00,53.96,53.96,53.84,53.87,8500.0,43.5572,43.5572,43.4604,43.4846,8500.0
2006-10-27 14:30:00,53.88,53.89,53.84,53.89,5200.0,43.4927,43.5007,43.4604,43.5007,5200.0
2006-10-27 14:35:00,53.9,53.91,53.86,53.86,4500.0,43.5088,43.5169,43.4765,43.4765,4500.0
2006-10-27 14:40:00,53.88,53.9,53.84,53.87,5100.0,43.4927,43.5088,43.4604,43.4846,5100.0
2006-10-27 14:45:00,53.87,53.9,53.86,53.86,12900.0,43.4846,43.5088,43.4765,43.4765,12900.0
2006-10-27 14:50:00,53.87,53.87,53.79,53.82,5100.0,43.4846,43.4846,43.42,43.4442,5100.0
2006-10-27 14:55:00,53.83,53.9,53.83,53.9,10000.0,43.4523,43.5088,43.4523,43.5088,10000.0
2006-10-27 15:00:00,53.88,53.89,53.88,53.89,3200.0,43.4927,43.5007,43.4927,43.5007,3200.0
2006-10-27 15:05:00,53.9,53.92,53.84,53.91,29400.0,43.5088,43.5249,43.4604,43.5169,29400.0
2006-10-27 15:10:00,53.91,53.95,53.91,53.93,8900.0,43.5169,43.5492,43.5169,43.533,8900.0
2006-10-27 15:15:00,53.93,53.93,53.85,53.87,11000.0,43.533,43.533,43.4684,43.4846,11000.0
2006-10-27 15:20:00,53.87,53.92,53.86,53.91,20400.0,43.4846,43.5249,43.4765,43.5169,20400.0
2006-10-27 15:25:00,53.88,53.89,53.88,53.89,600.0,43.4927,43.5007,43.4927,43.5007,600.0
2006-10-27 15:30:00,53.9,53.9,53.86,53.86,10400.0,43.5088,43.5088,43.4765,43.4765,10400.0
2006-10-27 15:35:00,53.86,53.91,53.85,53.91,5400.0,43.4765,43.5169,43.4684,43.5169,5400.0
2006-10-27 15:40:00,53.89,53.89,53.79,53.82,5200.0,43.5007,43.5007,43.42,43.4442,5200.0
2006-10-27 15:45:00,53.82,53.88,53.82,53.86,12600.0,43.4442,43.4927,43.4442,43.4765,12600.0
2006-10-27 15:50:00,53.84,53.86,53.82,53.85,10300.0,43.4604,43.4765,43.4442,43.4684,10300.0
2006-10-27 15:55:00,53.85,53.91,53.8,53.88,47300.0,43.4684,43.5169,43.4281,43.4927,47300.0
2006-10-27 16:00:00,53.9,53.92,53.9,53.92,1100.0,43.5088,43.5249,43.5088,43.5249,1100.0
2006-10-27 16:05:00,53.92,53.92,53.92,53.92,0.0,43.5249,43.5249,43.5249,43.5249,0.0
2006-10-27 16:10:00,53.94,53.94,53.94,53.94,100.0,43.5411,43.5411,43.5411,43.5411,100.0
2006-10-30 09:30:00,53.85,53.85,53.77,53.79,61000.0,43.4684,43.4684,43.4039,43.42,61000.0
2006-10-30 09:35:00,53.82,53.82,53.79,53.8,2300.0,43.4442,43.4442,43.42,43.4281,2300.0
2006-10-30 09:40:00,53.82,53.88,53.8,53.88,2300.0,43.4442,43.4927,43.4281,43.4927,2300.0
2006-10-30 09:45:00,53.91,53.91,53.86,53.87,2000.0,43.5169,43.5169,43.4765,43.4846,2000.0
2006-10-30 09:50:00,53.85,53.85,53.79,53.79,1500.0,43.4684,43.4684,43.42,43.42,1500.0
2006-10-30 09:55:00,53.76,53.77,53.72,53.75,7900.0,43.3958,43.4039,43.3635,43.3877,7900.0
2006-10-30 10:00:00,53.73,53.76,53.7,53.72,9800.0,43.3716,43.3958,43.3474,43.3635,9800.0
2006-10-30 10:05:00,53.71,53.71,53.68,53.7,4900.0,43.3554,43.3554,43.3312,43.3474,4900.0
2006-10-30 10:10:00,53.72,53.73,53.7,53.71,3900.0,43.3635,43.3716,43.3474,43.3554,3900.0
2006-10-30 10:15:00,53.71,53.75,53.71,53.74,17600.0,43.3554,43.3877,43.3554,43.3796,17600.0
2006-10-30 10:20:00,53.76,53.79,53.76,53.79,400.0,43.3958,43.42,43.3958,43.42,400.0
2006-10-30 10:25:00,53.76,53.77,53.76,53.77,900.0,43.3958,43.4039,43.3958,43.4039,900.0
2006-10-30 10:30:00,53.76,53.77,53.76,53.76,2100.0,43.3958,43.4039,43.3958,43.3958,2100.0
2006-10-30 10:35:00,53.78,53.8,53.78,53.79,8100.0,43.4119,43.4281,43.4119,43.42,8100.0
2006-10-30 10:40:00,53.78,53.87,53.78,53.86,15700.0,43.4119,43.4846,43.4119,43.4765,15700.0
2006-10-30 10:45:00,53.86,53.87,53.84,53.85,7300.0,43.4765,43.4846,43.4604,43.4684,7300.0
2006-10-30 10:50:00,53.87,53.87,53.84,53.84,2700.0,43.4846,43.4846,43.4604,43.4604,2700.0
2006-10-30 10:55:00,53.83,53.87,53.83,53.87,800.0,43.4523,43.4846,43.4523,43.4846,800.0
2006-10-30 11:00:00,53.85,53.91,53.84,53.91,6300.0,43.4684,43.5169,43.4604,43.5169,6300.0
2006-10-30 11:05:00,53.92,53.95,53.92,53.94,4000.0,43.5249,43.5492,43.5249,43.5411,4000.0
2006-10-30 11:10:00,53.97,54.0,53.96,53.99,4200.0,43.5653,43.5895,43.5572,43.5814,4200.0
2006-10-30 11:15:00,53.98,53.99,53.96,53.98,1900.0,43.5734,43.5814,43.5572,43.5734,1900.0
2006-10-30 11:20:00,54.0,54.01,53.97,54.01,4600.0,43.5895,43.5976,43.5653,43.5976,4600.0
2006-10-30 11:25:00,54.0,54.0,53.96,53.97,6400.0,43.5895,43.5895,43.5572,43.5653,6400.0
2006-10-30 11:30:00,53.98,53.98,53.94,53.95,1700.0,43.5734,43.5734,43.5411,43.5492,1700.0
2006-10-30 11:35:00,53.94,53.94,53.91,53.94,4900.0,43.5411,43.5411,43.5169,43.5411,4900.0
2006-10-30 11:40:00,53.92,53.95,53.92,53.95,5000.0,43.5249,43.5492,43.5249,43.5492,5000.0
2006-10-30 11:45:00,53.92,53.93,53.92,53.93,2900.0,43.5249,43.533,43.5249,43.533,2900.0
2006-10-30 11:50:00,53.92,53.93,53.92,53.93,22200.0,43.5249,43.533,43.5249,43.533,22200.0
2006-10-30 11:55:00,53.93,53.96,53.93,53.96,10600.0,43.533,43.5572,43.533,43.5572,10600.0
2006-10-30 12:00:00,53.92,53.93,53.83,53.87,19900.0,43.5249,43.533,43.4523,43.4846,19900.0
2006-10-30 12:05:00,53.87,53.91,53.87,53.91,6600.0,43.4846,43.5169,43.4846,43.5169,6600.0
2006-10-30 12:10:00,53.92,53.93,53.9,53.92,4700.0,43.5249,43.533,43.5088,43.5249,4700.0
2006-10-30 12:15:00,53.91,53.91,53.87,53.88,23300.0,43.5169,43.5169,43.4846,43.4927,23300.0
2006-10-30 12:20:00,53.85,53.87,53.85,53.87,3700.0,43.4684,43.4846,43.4684,43.4846,3700.0
2006-10-30 12:25:00,53.86,53.9,53.86,53.9,9300.0,43.4765,43.5088,43.4765,43.5088,9300.0
2006-10-30 12:30:00,53.87,53.87,53.87,53.87,200.0,43.4846,43.4846,43.4846,43.4846,200.0
2006-10-30 12:35:00,53.88,53.88,53.85,53.88,5800.0,43.4927,43.4927,43.4684,43.4927,5800.0
2006-10-30 12:40:00,53.87,53.9,53.87,53.9,3000.0,43.4846,43.5088,43.4846,43.5088,3000.0
2006-10-30 12:45:00,53.9,53.9,53.9,53.9,0.0,43.5088,43.5088,43.5088,43.5088,0.0
2006-10-30 12:50:00,53.91,53.91,53.89,53.89,30900.0,43.5169,43.5169,43.5007,43.5007,30900.0
2006-10-30 12:55:00,53.91,53.92,53.9,53.9,20900.0,43.5169,43.5249,43.5088,43.5088,20900.0
2006-10-30 13:00:00,53.9,53.93,53.89,53.93,22900.0,43.5088,43.533,43.5007,43.533,22900.0
2006-10-30 13:05:00,53.93,53.93,53.9,53.9,2800.0,43.533,43.533,43.5088,43.5088,2800.0
2006-10-30 13:10:00,53.91,53.94,53.91,53.94,3100.0,43.5169,43.5411,43.5169,43.5411,3100.0
2006-10-30 13:15:00,53.95,53.96,53.92,53.96,600.0,43.5492,43.5572,43.5249,43.5572,600.0
2006-10-30 13:20:00,53.96,54.01,53.95,53.99,13200.0,43.5572,43.5976,43.5492,43.5814,13200.0
2006-10-30 13:25:00,53.99,53.99,53.97,53.97,14000.0,43.5814,43.5814,43.5653,43.5653,14000.0
2006-10-30 13:30:00,53.99,53.99,53.99,53.99,2400.0,43.5814,43.5814,43.5814,43.5814,2400.0
2006-10-30 13:35:00,53.99,54.01,53.99,54.01,1000.0,43.5814,43.5976,43.5814,43.5976,1000.0
2006-10-30 13:40:00,54.03,54.08,54.02,54.02,8900.0,43.6137,43.6541,43.6057,43.6057,8900.0
2006-10-30 13:45:00,54.04,54.06,54.02,54.05,32600.0,43.6218,43.638,43.6057,43.6299,32600.0
2006-10-30 13:50:00,54.07,54.07,54.03,54.03,8000.0,43.646,43.646,43.6137,43.6137,8000.0
2006-10-30 13:55:00,54.04,54.09,54.04,54.09,17400.0,43.6218,43.6622,43.6218,43.6622,17400.0
2006-10-30 14:00:00,54.09,54.09,54.07,54.09,1700.0,43.6622,43.6622,43.646,43.6622,1700.0
2006-10-30 14:05:00,54.08,54.08,54.06,54.07,3300.0,43.6541,43.6541,43.638,43.646,3300.0
2006-10-30 14:10:00,54.05,54.07,54.05,54.07,22900.0,43.6299,43.646,43.6299,43.646,22900.0
2006-10-30 14:15:00,54.07,54.1,54.07,54.08,6900.0,43.646,43.6702,43.646,43.6541,6900.0
2006-10-30 14:20:00,54.1,54.1,54.08,54.09,8300.0,43.6702,43.6702,43.6541,43.6622,8300.0
2006-10-30 14:25:00,54.08,54.1,54.06,54.06,7800.0,43.6541,43.6702,43.638,43.638,7800.0
2006-10-30 14:30:00,54.06,54.06,54.05,54.05,500.0,43.638,43.638,43.6299,43.6299,500.0
2006-10-30 14:35:00,54.06,54.08,54.05,54.05,6900.0,43.638,43.6541,43.6299,43.6299,6900.0
2006-10-30 14:40:00,54.06,54.08,54.06,54.07,5000.0,43.638,43.6541,43.638,43.646,5000.0
2006-10-30 14:45:00,54.08,54.08,54.05,54.05,9500.0,43.6541,43.6541,43.6299,43.6299,9500.0
2006-10-30 14:50:00,54.07,54.07,54.05,54.05,900.0,43.646,43.646,43.6299,43.6299,900.0
2006-10-30 14:55:00,54.07,54.1,54.07,54.07,3300.0,43.646,43.6702,43.646,43.646,3300.0
2006-10-30 15:00:00,54.05,54.09,54.05,54.08,27300.0,43.6299,43.6622,43.6299,43.6541,27300.0
2006-10-30 15:05:00,54.08,54.12,54.06,54.06,20900.0,43.6541,43.6864,43.638,43.638,20900.0
2006-10-30 15:10:00,54.08,54.1,54.07,54.07,26000.0,43.6541,43.6702,43.646,43.646,26000.0
2006-10-30 15:15:00,54.05,54.06,54.02,54.03,4200.0,43.6299,43.638,43.6057,43.6137,4200.0
2006-10-30 15:20:00,53.98,53.99,53.97,53.99,4600.0,43.5734,43.5814,43.5653,43.5814,4600.0
2006-10-30 15:25:00,53.98,53.99,53.96,53.98,11000.0,43.5734,43.5814,43.5572,43.5734,11000.0
2006-10-30 15:30:00,53.96,53.99,53.96,53.98,10600.0,43.5572,43.5814,43.5572,43.5734,10600.0
2006-10-30 15:35:00,53.98,53.98,53.94,53.94,10600.0,43.5734,43.5734,43.5411,43.5411,10600.0
2006-10-30 15:40:00,53.96,53.98,53.96,53.96,2100.0,43.5572,43.5734,43.5572,43.5572,2100.0
2006-10-30 15:45:00,53.95,53.98,53.93,53.97,13400.0,43.5492,43.5734,43.533,43.5653,13400.0
2006-10-30 15:50:00,53.98,53.99,53.97,53.98,17400.0,43.5734,43.5814,43.5653,43.5734,17400.0
2006-10-30 15:55:00,53.97,53.99,53.97,53.99,8500.0,43.5653,43.5814,43.5653,43.5814,8500.0
2006-10-30 16:00:00,53.99,54.0,53.99,54.0,600.0,43.5814,43.5895,43.5814,43.5895,600.0
2006-10-30 16:05:00,54.0,54.0,54.0,54.0,0.0,43.5895,43.5895,43.5895,43.5895,0.0
2006-10-30 16:10:00,53.97,53.97,53.97,53.97,600.0,43.5653,43.5653,43.5653,43.5653,600.0
2006-10-31 09:30:00,54.13,54.2,54.13,54.18,117200.0,43.6945,43.751,43.6945,43.7348,117200.0
2006-10-31 09:35:00,54.2,54.2,54.15,54.18,54200.0,43.751,43.751,43.7106,43.7348,54200.0
2006-10-31 09:40:00,54.14,54.14,54.12,54.14,25800.0,43.7025,43.7025,43.6864,43.7025,25800.0
2006-10-31 09:45:00,54.11,54.12,54.09,54.09,33000.0,43.6783,43.6864,43.6622,43.6622,33000.0
2006-10-31 09:50:00,54.08,54.11,54.07,54.11,8600.0,43.6541,43.6783,43.646,43.6783,8600.0
2006-10-31 09:55:00,54.11,54.12,54.08,54.12,24200.0,43.6783,43.6864,43.6541,43.6864,24200.0
2006-10-31 10:00:00,54.05,54.07,54.05,54.07,700.0,43.6299,43.646,43.6299,43.646,700.0
2006-10-31 10:05:00,54.06,54.06,54.0,54.0,36900.0,43.638,43.638,43.5895,43.5895,36900.0
2006-10-31 10:10:00,53.99,54.01,53.96,54.01,4900.0,43.5814,43.5976,43.5572,43.5976,4900.0
2006-10-31 10:15:00,53.98,54.01,53.94,53.96,2600.0,43.5734,43.5976,43.5411,43.5572,2600.0
2006-10-31 10:20:00,53.93,53.98,53.93,53.98,6100.0,43.533,43.5734,43.533,43.5734,6100.0
2006-10-31 10:25:00,53.97,53.98,53.93,53.98,4200.0,43.5653,43.5734,43.533,43.5734,4200.0
2006-10-31 10:30:00,53.99,54.0,53.97,53.99,10200.0,43.5814,43.5895,43.5653,43.5814,10200.0
2006-10-31 10:35:00,54.0,54.01,54.0,54.0,19300.0,43.5895,43.5976,43.5895,43.5895,19300.0
2006-10-31 10:40:00,54.0,54.07,54.0,54.06,37900.0,43.5895,43.646,43.5895,43.638,37900.0
2006-10-31 10:45:00,54.07,54.07,54.02,54.03,25000.0,43.646,43.646,43.6057,43.6137,25000.0
2006-10-31 10:50:00,54.06,54.12,54.06,54.12,12200.0,43.638,43.6864,43.638,43.6864,12200.0
2006-10-31 10:55:00,54.12,54.13,54.1,54.13,4900.0,43.6864,43.6945,43.6702,43.6945,4900.0
2006-10-31 11:00:00,54.14,54.15,54.08,54.11,5700.0,43.7025,43.7106,43.6541,43.6783,5700.0
2006-10-31 11:05:00,54.11,54.11,54.07,54.08,6800.0,43.6783,43.6783,43.646,43.6541,6800.0
2006-10-31 11:10:00,54.09,54.1,54.07,54.09,3000.0,43.6622,43.6702,43.646,43.6622,3000.0
2006-10-31 11:15:00,54.07,54.07,54.05,54.05,6200.0,43.646,43.646,43.6299,43.6299,6200.0
2006-10-31 11:20:00,54.09,54.09,54.03,54.04,2300.0,43.6622,43.6622,43.6137,43.6218,2300.0
2006-10-31 11:25:00,54.07,54.08,54.07,54.07,3200.0,43.646,43.6541,43.646,43.646,3200.0
2006-10-31 11:30:00,54.05,54.1,54.04,54.1,1500.0,43.6299,43.6702,43.6218,43.6702,1500.0
2006-10-31 11:35:00,54.1,54.11,54.1,54.1,2400.0,43.6702,43.6783,43.6702,43.6702,2400.0
2006-10-31 11:40:00,54.1,54.11,54.06,54.06,11800.0,43.6702,43.6783,43.638,43.638,11800.0
2006-10-31 11:45:00,54.06,54.06,53.98,54.0,16800.0,43.638,43.638,43.5734,43.5895,16800.0
2006-10-31 11:50:00,54.0,54.0,53.96,53.97,5700.0,43.5895,43.5895,43.5572,43.5653,5700.0
2006-10-31 11:55:00,53.98,53.98,53.94,53.97,13000.0,43.5734,43.5734,43.5411,43.5653,13000.0
2006-10-31 12:00:00,53.96,53.99,53.96,53.99,9900.0,43.5572,43.5814,43.5572,43.5814,9900.0
2006-10-31 12:05:00,53.99,53.99,53.94,53.97,7300.0,43.5814,43.5814,43.5411,43.5653,7300.0
2006-10-31 12:10:00,53.98,53.98,53.92,53.92,4900.0,43.5734,43.5734,43.5249,43.5249,4900.0
2006-10-31 12:15:00,53.91,53.94,53.89,53.94,6500.0,43.5169,43.5411,43.5007,43.5411,6500.0
2006-10-31 12:20:00,53.94,53.94,53.92,53.94,2100.0,43.5411,43.5411,43.5249,43.5411,2100.0
2006-10-31 12:25:00,53.94,53.97,53.94,53.95,2800.0,43.5411,43.5653,43.5411,43.5492,2800.0
2006-10-31 12:30:00,53.95,53.96,53.92,53.92,20100.0,43.5492,43.5572,43.5249,43.5249,20100.0
2006-10-31 12:35:00,53.91,53.91,53.81,53.82,27600.0,43.5169,43.5169,43.4362,43.4442,27600.0
2006-10-31 12:40:00,53.83,53.85,53.82,53.82,4100.0,43.4523,43.4684,43.4442,43.4442,4100.0
2006-10-31 12:45:00,53.86,53.88,53.85,53.88,26000.0,43.4765,43.4927,43.4684,43.4927,26000.0
2006-10-31 12:50:00,53.87,53.88,53.86,53.86,2300.0,43.4846,43.4927,43.4765,43.4765,2300.0
2006-10-31 12:55:00,53.83,53.85,53.82,53.84,5700.0,43.4523,43.4684,43.4442,43.4604,5700.0
2006-10-31 13:00:00,53.82,53.83,53.8,53.83,2700.0,43.4442,43.4523,43.4281,43.4523,2700.0
2006-10-31 13:05:00,53.83,53.86,53.82,53.86,7300.0,43.4523,43.4765,43.4442,43.4765,7300.0
2006-10-31 13:10:00,53.85,53.85,53.84,53.84,1800.0,43.4684,43.4684,43.4604,43.4604,1800.0
2006-10-31 13:15:00,53.82,53.83,53.82,53.83,1500.0,43.4442,43.4523,43.4442,43.4523,1500.0
2006-10-31 13:20:00,53.83,53.83,53.8,53.81,13400.0,43.4523,43.4523,43.4281,43.4362,13400.0
2006-10-31 13:25:00,53.82,53.85,53.81,53.83,5200.0,43.4442,43.4684,43.4362,43.4523,5200.0
2006-10-31 13:30:00,53.82,53.88,53.82,53.88,18300.0,43.4442,43.4927,43.4442,43.4927,18300.0
2006-10-31 13:35:00,53.88,53.88,53.84,53.84,4100.0,43.4927,43.4927,43.4604,43.4604,4100.0
2006-10-31 13:40:00,53.86,53.91,53.86,53.9,2100.0,43.4765,43.5169,43.4765,43.5088,2100.0
2006-10-31 13:45:00,53.91,53.91,53.89,53.89,800.0,43.5169,43.5169,43.5007,43.5007,800.0
2006-10-31 13:50:00,53.91,53.92,53.9,53.92,1000.0,43.5169,43.5249,43.5088,43.5249,1000.0
2006-10-31 13:55:00,53.91,53.91,53.89,53.9,2400.0,43.5169,43.5169,43.5007,43.5088,2400.0
2006-10-31 14:00:00,53.9,53.9,53.87,53.89,700.0,43.5088,43.5088,43.4846,43.5007,700.0
2006-10-31 14:05:00,53.9,53.9,53.85,53.86,23900.0,43.5088,43.5088,43.4684,43.4765,23900.0
2006-10-31 14:10:00,53.85,53.86,53.83,53.86,2400.0,43.4684,43.4765,43.4523,43.4765,2400.0
2006-10-31 14:15:00,53.86,53.9,53.86,53.9,1900.0,43.4765,43.5088,43.4765,43.5088,1900.0
2006-10-31 14:20:00,53.9,53.91,53.87,53.87,6700.0,43.5088,43.5169,43.4846,43.4846,6700.0
2006-10-31 14:25:00,53.84,53.86,53.8,53.83,9500.0,43.4604,43.4765,43.4281,43.4523,9500.0
2006-10-31 14:30:00,53.83,53.86,53.81,53.86,35700.0,43.4523,43.4765,43.4362,43.4765,35700.0
2006-10-31 14:35:00,53.88,53.88,53.84,53.87,23300.0,43.4927,43.4927,43.4604,43.4846,23300.0
2006-10-31 14:40:00,53.86,53.89,53.85,53.88,8700.0,43.4765,43.5007,43.4684,43.4927,8700.0
2006-10-31 14:45:00,53.89,53.9,53.87,53.89,22200.0,43.5007,43.5088,43.4846,43.5007,22200.0
2006-10-31 14:50:00,53.89,53.92,53.88,53.91,13900.0,43.5007,43.5249,43.4927,43.5169,13900.0
2006-10-31 14:55:00,53.91,53.93,53.88,53.89,18900.0,43.5169,43.533,43.4927,43.5007,18900.0
2006-10-31 15:00:00,53.87,53.9,53.86,53.88,6600.0,43.4846,43.5088,43.4765,43.4927,6600.0
2006-10-31 15:05:00,53.9,53.91,53.87,53.87,15000.0,43.5088,43.5169,43.4846,43.4846,15000.0
2006-10-31 15:10:00,53.89,53.89,53.84,53.86,9500.0,43.5007,43.5007,43.4604,43.4765,9500.0
2006-10-31 15:15:00,53.87,53.9,53.86,53.9,4900.0,43.4846,43.5088,43.4765,43.5088,4900.0
2006-10-31 15:20:00,53.88,53.98,53.88,53.98,36200.0,43.4927,43.5734,43.4927,43.5734,36200.0
2006-10-31 15:25:00,53.98,54.0,53.96,53.96,15700.0,43.5734,43.5895,43.5572,43.5572,15700.0
2006-10-31 15:30:00,53.98,54.0,53.96,53.98,20300.0,43.5734,43.5895,43.5572,43.5734,20300.0
2006-10-31 15:35:00,53.98,54.03,53.98,54.01,23500.0,43.5734,43.6137,43.5734,43.5976,23500.0
2006-10-31 15:40:00,54.02,54.09,54.02,54.09,40800.0,43.6057,43.6622,43.6057,43.6622,40800.0
2006-10-31 15:45:00,54.07,54.08,54.03,54.03,45200.0,43.646,43.6541,43.6137,43.6137,45200.0
2006-10-31 15:50:00,54.03,54.04,53.95,53.95,44300.0,43.6137,43.6218,43.5492,43.5492,44300.0
2006-10-31 15:55:00,53.94,53.99,53.91,53.99,30900.0,43.5411,43.5814,43.5169,43.5814,30900.0
2006-10-31 16:00:00,53.99,53.99,53.99,53.99,0.0,43.5814,43.5814,43.5814,43.5814,0.0
2006-10-31 16:05:00,53.99,53.99,53.99,53.99,0.0,43.5814,43.5814,43.5814,43.5814,0.0
2006-10-31 16:10:00,53.99,53.99,53.99,53.99,0.0,43.5814,43.5814,43.5814,43.5814,0.0
2006-11-01 09:30:00,54.12,54.22,54.12,54.18,62900.0,43.6864,43.7671,43.6864,43.7348,62900.0
2006-11-01 09:35:00,54.16,54.17,54.12,54.17,34400.0,43.7187,43.7267,43.6864,43.7267,34400.0
2006-11-01 09:40:00,54.22,54.22,54.17,54.17,29300.0,43.7671,43.7671,43.7267,43.7267,29300.0
2006-11-01 09:45:00,54.17,54.19,54.15,54.17,10300.0,43.7267,43.7429,43.7106,43.7267,10300.0
2006-11-01 09:50:00,54.14,54.14,54.1,54.1,10100.0,43.7025,43.7025,43.6702,43.6702,10100.0
2006-11-01 09:55:00,54.1,54.11,54.08,54.08,19200.0,43.6702,43.6783,43.6541,43.6541,19200.0
2006-11-01 10:00:00,54.08,54.1,54.0,54.1,9900.0,43.6541,43.6702,43.5895,43.6702,9900.0
2006-11-01 10:05:00,54.12,54.17,54.12,54.14,8400.0,43.6864,43.7267,43.6864,43.7025,8400.0
2006-11-01 10:10:00,54.13,54.14,54.04,54.04,30600.0,43.6945,43.7025,43.6218,43.6218,30600.0
2006-11-01 10:15:00,54.01,54.01,53.95,53.99,12600.0,43.5976,43.5976,43.5492,43.5814,12600.0
2006-11-01 10:20:00,53.97,54.02,53.96,53.96,35400.0,43.5653,43.6057,43.5572,43.5572,35400.0
2006-11-01 10:25:00,53.95,53.95,53.88,53.9,21000.0,43.5492,43.5492,43.4927,43.5088,21000.0
2006-11-01 10:30:00,53.89,53.9,53.86,53.88,13400.0,43.5007,43.5088,43.4765,43.4927,13400.0
2006-11-01 10:35:00,53.9,53.93,53.89,53.92,33500.0,43.5088,43.533,43.5007,43.5249,33500.0
2006-11-01 10:40:00,53.94,53.98,53.92,53.92,9500.0,43.5411,43.5734,43.5249,43.5249,9500.0
2006-11-01 10:45:00,53.94,53.95,53.9,53.93,42100.0,43.5411,43.5492,43.5088,43.533,42100.0
2006-11-01 10:50:00,53.93,53.97,53.93,53.97,9200.0,43.533,43.5653,43.533,43.5653,9200.0
2006-11-01 10:55:00,53.98,54.01,53.95,53.98,23300.0,43.5734,43.5976,43.5492,43.5734,23300.0
2006-11-01 11:00:00,54.02,54.06,54.02,54.04,11100.0,43.6057,43.638,43.6057,43.6218,11100.0
2006-11-01 11:05:00,54.05,54.05,54.01,54.01,800.0,43.6299,43.6299,43.5976,43.5976,800.0
2006-11-01 11:10:00,54.02,54.03,53.94,53.97,12500.0,43.6057,43.6137,43.5411,43.5653,12500.0
2006-11-01 11:15:00,53.95,53.97,53.93,53.97,4600.0,43.5492,43.5653,43.533,43.5653,4600.0
2006-11-01 11:20:00,53.96,53.99,53.96,53.99,19400.0,43.5572,43.5814,43.5572,43.5814,19400.0
2006-11-01 11:25:00,53.98,53.99,53.93,53.97,19300.0,43.5734,43.5814,43.533,43.5653,19300.0
2006-11-01 11:30:00,53.97,53.97,53.94,53.94,5700.0,43.5653,43.5653,43.5411,43.5411,5700.0
2006-11-01 11:35:00,53.93,53.93,53.9,53.91,3500.0,43.533,43.533,43.5088,43.5169,3500.0
2006-11-01 11:40:00,53.89,53.91,53.88,53.91,18100.0,43.5007,43.5169,43.4927,43.5169,18100.0
2006-11-01 11:45:00,53.88,53.92,53.88,53.9,7600.0,43.4927,43.5249,43.4927,43.5088,7600.0
2006-11-01 11:50:00,53.9,53.9,53.83,53.83,16800.0,43.5088,43.5088,43.4523,43.4523,16800.0
2006-11-01 11:55:00,53.83,53.84,53.81,53.84,7300.0,43.4523,43.4604,43.4362,43.4604,7300.0
2006-11-01 12:00:00,53.85,53.87,53.84,53.84,1300.0,43.4684,43.4846,43.4604,43.4604,1300.0
2006-11-01 12:05:00,53.83,53.86,53.81,53.84,3300.0,43.4523,43.4765,43.4362,43.4604,3300.0
2006-11-01 12:10:00,53.85,53.85,53.84,53.85,2300.0,43.4684,43.4684,43.4604,43.4684,2300.0
2006-11-01 12:15:00,53.88,53.88,53.85,53.87,6800.0,43.4927,43.4927,43.4684,43.4846,6800.0
2006-11-01 12:20:00,53.87,53.88,53.85,53.88,8300.0,43.4846,43.4927,43.4684,43.4927,8300.0
2006-11-01 12:25:00,53.85,53.85,53.8,53.81,63400.0,43.4684,43.4684,43.4281,43.4362,63400.0
2006-11-01 12:30:00,53.8,53.81,53.75,53.78,26900.0,43.4281,43.4362,43.3877,43.4119,26900.0
2006-11-01 12:35:00,53.78,53.82,53.77,53.79,259800.0,43.4119,43.4442,43.4039,43.42,259800.0
2006-11-01 12:40:00,53.79,53.79,53.76,53.76,2800.0,43.42,43.42,43.3958,43.3958,2800.0
2006-11-01 12:45:00,53.74,53.79,53.73,53.79,6700.0,43.3796,43.42,43.3716,43.42,6700.0
2006-11-01 12:50:00,53.78,53.78,53.77,53.78,2600.0,43.4119,43.4119,43.4039,43.4119,2600.0
2006-11-01 12:55:00,53.79,53.83,53.79,53.81,8500.0,43.42,43.4523,43.42,43.4362,8500.0
2006-11-01 13:00:00,53.79,53.82,53.79,53.79,19900.0,43.42,43.4442,43.42,43.42,19900.0
2006-11-01 13:05:00,53.78,53.82,53.78,53.82,7900.0,43.4119,43.4442,43.4119,43.4442,7900.0
2006-11-01 13:10:00,53.82,53.82,53.79,53.79,1900.0,43.4442,43.4442,43.42,43.42,1900.0
2006-11-01 13:15:00,53.8,53.8,53.77,53.79,4800.0,43.4281,43.4281,43.4039,43.42,4800.0
2006-11-01 13:20:00,53.79,53.81,53.78,53.8,6000.0,43.42,43.4362,43.4119,43.4281,6000.0
2006-11-01 13:25:00,53.82,53.85,53.82,53.85,1200.0,43.4442,43.4684,43.4442,43.4684,1200.0
2006-11-01 13:30:00,53.84,53.86,53.83,53.83,5800.0,43.4604,43.4765,43.4523,43.4523,5800.0
2006-11-01 13:35:00,53.83,53.83,53.81,53.81,1800.0,43.4523,43.4523,43.4362,43.4362,1800.0
2006-11-01 13:40:00,53.83,53.83,53.81,53.83,6200.0,43.4523,43.4523,43.4362,43.4523,6200.0
2006-11-01 13:45:00,53.82,53.85,53.81,53.81,5500.0,43.4442,43.4684,43.4362,43.4362,5500.0
2006-11-01 13:50:00,53.83,53.85,53.83,53.84,1500.0,43.4523,43.4684,43.4523,43.4604,1500.0
2006-11-01 13:55:00,53.84,53.84,53.81,53.81,27400.0,43.4604,43.4604,43.4362,43.4362,27400.0
2006-11-01 14:00:00,53.81,53.82,53.77,53.8,42200.0,43.4362,43.4442,43.4039,43.4281,42200.0
2006-11-01 14:05:00,53.8,53.8,53.75,53.77,20000.0,43.4281,43.4281,43.3877,43.4039,20000.0
2006-11-01 14:10:00,53.75,53.76,53.73,53.74,5400.0,43.3877,43.3958,43.3716,43.3796,5400.0
2006-11-01 14:15:00,53.74,53.74,53.66,53.66,12100.0,43.3796,43.3796,43.3151,43.3151,12100.0
2006-11-01 14:20:00,53.66,53.7,53.66,53.68,29900.0,43.3151,43.3474,43.3151,43.3312,29900.0
2006-11-01 14:25:00,53.67,53.68,53.66,53.67,7200.0,43.3231,43.3312,43.3151,43.3231,7200.0
2006-11-01 14:30:00,53.69,53.69,53.65,53.66,6100.0,43.3393,43.3393,43.307,43.3151,6100.0
2006-11-01 14:35:00,53.65,53.73,53.6,53.64,15700.0,43.307,43.3716,43.2666,43.2989,15700.0
2006-11-01 14:40:00,53.64,53.66,53.62,53.62,4400.0,43.2989,43.3151,43.2828,43.2828,4400.0
2006-11-01 14:45:00,53.63,53.65,53.6,53.63,9900.0,43.2909,43.307,43.2666,43.2909,9900.0
2006-11-01 14:50:00,53.62,53.64,53.61,53.62,6500.0,43.2828,43.2989,43.2747,43.2828,6500.0
2006-11-01 14:55:00,53.63,53.63,53.6,53.61,5300.0,43.2909,43.2909,43.2666,43.2747,5300.0
2006-11-01 15:00:00,53.62,53.62,53.57,53.58,7500.0,43.2828,43.2828,43.2424,43.2505,7500.0
2006-11-01 15:05:00,53.55,53.56,53.42,53.49,53300.0,43.2263,43.2343,43.1213,43.1778,53300.0
2006-11-01 15:10:00,53.5,53.54,53.49,53.53,6100.0,43.1859,43.2182,43.1778,43.2101,6100.0
2006-11-01 15:15:00,53.53,53.55,53.47,53.51,17200.0,43.2101,43.2263,43.1617,43.194,17200.0
2006-11-01 15:20:00,53.5,53.52,53.48,53.51,41200.0,43.1859,43.2021,43.1698,43.194,41200.0
2006-11-01 15:25:00,53.5,53.5,53.47,53.47,12900.0,43.1859,43.1859,43.1617,43.1617,12900.0
2006-11-01 15:30:00,53.47,53.49,53.46,53.46,7000.0,43.1617,43.1778,43.1536,43.1536,7000.0
2006-11-01 15:35:00,53.45,53.47,53.43,53.47,12400.0,43.1456,43.1617,43.1294,43.1617,12400.0
2006-11-01 15:40:00,53.46,53.47,53.45,53.45,15500.0,43.1536,43.1617,43.1456,43.1456,15500.0
2006-11-01 15:45:00,53.45,53.5,53.45,53.5,6800.0,43.1456,43.1859,43.1456,43.1859,6800.0
2006-11-01 15:50:00,53.52,53.52,53.49,53.52,47900.0,43.2021,43.2021,43.1778,43.2021,47900.0
2006-11-01 15:55:00,53.53,53.55,53.51,53.55,16400.0,43.2101,43.2263,43.194,43.2263,16400.0
2006-11-01 16:00:00,53.55,53.55,53.51,53.54,1200.0,43.2263,43.2263,43.194,43.2182,1200.0
2006-11-01 16:05:00,53.53,53.53,53.53,53.53,400.0,43.2101,43.2101,43.2101,43.2101,400.0
2006-11-01 16:10:00,53.53,53.53,53.53,53.53,500.0,43.2101,43.2101,43.2101,43.2101,500.0
2006-11-02 12:45:00,53.41,53.43,53.4,53.4,1900.0,43.1133,43.1294,43.1052,43.1052,1900.0
2006-11-02 12:50:00,53.41,53.42,53.41,53.42,4000.0,43.1133,43.1213,43.1133,43.1213,4000.0
2006-11-02 12:55:00,53.41,53.44,53.41,53.43,3900.0,43.1133,43.1375,43.1133,43.1294,3900.0
2006-11-02 13:00:00,53.42,53.42,53.39,53.39,10800.0,43.1213,43.1213,43.0971,43.0971,10800.0
2006-11-02 13:05:00,53.4,53.4,53.38,53.38,20700.0,43.1052,43.1052,43.089,43.089,20700.0
2006-11-02 13:10:00,53.43,53.44,53.43,53.44,2300.0,43.1294,43.1375,43.1294,43.1375,2300.0
2006-11-02 13:15:00,53.44,53.44,53.42,53.42,14000.0,43.1375,43.1375,43.1213,43.1213,14000.0
2006-11-02 13:20:00,53.42,53.44,53.42,53.42,1200.0,43.1213,43.1375,43.1213,43.1213,1200.0
2006-11-02 13:25:00,53.43,53.48,53.43,53.48,2200.0,43.1294,43.1698,43.1294,43.1698,2200.0
2006-11-02 13:30:00,53.47,53.48,53.43,53.45,10900.0,43.1617,43.1698,43.1294,43.1456,10900.0
2006-11-02 13:35:00,53.44,53.49,53.44,53.49,22500.0,43.1375,43.1778,43.1375,43.1778,22500.0
2006-11-02 13:40:00,53.49,53.49,53.47,53.49,2800.0,43.1778,43.1778,43.1617,43.1778,2800.0
2006-11-02 13:45:00,53.46,53.48,53.45,53.48,5700.0,43.1536,43.1698,43.1456,43.1698,5700.0
2006-11-02 13:50:00,53.48,53.49,53.47,53.47,10400.0,43.1698,43.1778,43.1617,43.1617,10400.0
2006-11-02 13:55:00,53.47,53.48,53.46,53.46,20500.0,43.1617,43.1698,43.1536,43.1536,20500.0
2006-11-02 14:00:00,53.48,53.48,53.45,53.47,59200.0,43.1698,43.1698,43.1456,43.1617,59200.0
2006-11-02 14:05:00,53.47,53.48,53.46,53.47,33100.0,43.1617,43.1698,43.1536,43.1617,33100.0
2006-11-02 14:10:00,53.47,53.48,53.45,53.47,14500.0,43.1617,43.1698,43.1456,43.1617,14500.0
2006-11-02 14:15:00,53.48,53.49,53.47,53.47,3000.0,43.1698,43.1778,43.1617,43.1617,3000.0
2006-11-02 14:20:00,53.46,53.46,53.44,53.45,10000.0,43.1536,43.1536,43.1375,43.1456,10000.0
2006-11-02 14:25:00,53.44,53.47,53.43,53.43,8400.0,43.1375,43.1617,43.1294,43.1294,8400.0
2006-11-02 14:30:00,53.46,53.48,53.44,53.44,11200.0,43.1536,43.1698,43.1375,43.1375,11200.0
2006-11-02 14:35:00,53.45,53.47,53.44,53.44,12800.0,43.1456,43.1617,43.1375,43.1375,12800.0
2006-11-02 14:40:00,53.42,53.44,53.41,53.44,20200.0,43.1213,43.1375,43.1133,43.1375,20200.0
2006-11-02 14:45:00,53.44,53.45,53.43,53.45,6000.0,43.1375,43.1456,43.1294,43.1456,6000.0
2006-11-02 14:50:00,53.44,53.45,53.4,53.4,6600.0,43.1375,43.1456,43.1052,43.1052,6600.0
2006-11-02 14:55:00,53.39,53.43,53.39,53.4,16400.0,43.0971,43.1294,43.0971,43.1052,16400.0
2006-11-02 15:00:00,53.38,53.42,53.38,53.42,10300.0,43.089,43.1213,43.089,43.1213,10300.0
2006-11-02 15:05:00,53.42,53.45,53.41,53.42,38100.0,43.1213,43.1456,43.1133,43.1213,38100.0
2006-11-02 15:10:00,53.43,53.49,53.43,53.48,21800.0,43.1294,43.1778,43.1294,43.1698,21800.0
2006-11-02 15:15:00,53.48,53.49,53.45,53.47,2800.0,43.1698,43.1778,43.1456,43.1617,2800.0
2006-11-02 15:20:00,53.47,53.48,53.45,53.45,16000.0,43.1617,43.1698,43.1456,43.1456,16000.0
2006-11-02 15:25:00,53.46,53.46,53.42,53.43,48100.0,43.1536,43.1536,43.1213,43.1294,48100.0
2006-11-02 15:30:00,53.42,53.46,53.4,53.46,42700.0,43.1213,43.1536,43.1052,43.1536,42700.0
2006-11-02 15:35:00,53.45,53.46,53.43,53.46,7100.0,43.1456,43.1536,43.1294,43.1536,7100.0
2006-11-02 15:40:00,53.45,53.48,53.45,53.48,19200.0,43.1456,43.1698,43.1456,43.1698,19200.0
2006-11-02 15:45:00,53.49,53.5,53.48,53.49,21600.0,43.1778,43.1859,43.1698,43.1778,21600.0
2006-11-02 15:50:00,53.49,53.51,53.47,53.51,8200.0,43.1778,43.194,43.1617,43.194,8200.0
2006-11-02 15:55:00,53.51,53.51,53.45,53.48,9100.0,43.194,43.194,43.1456,43.1698,9100.0
2006-11-02 16:00:00,53.48,53.48,53.48,53.48,0.0,43.1698,43.1698,43.1698,43.1698,0.0
2006-11-02 16:05:00,53.48,53.48,53.48,53.48,0.0,43.1698,43.1698,43.1698,43.1698,0.0
2006-11-02 16:10:00,53.44,53.44,53.44,53.44,500.0,43.1375,43.1375,43.1375,43.1375,500.0
2006-11-03 09:30:00,53.7,53.73,53.56,53.73,27900.0,43.3474,43.3716,43.2343,43.3716,27900.0
2006-11-03 09:35:00,53.72,53.72,53.66,53.66,36700.0,43.3635,43.3635,43.3151,43.3151,36700.0
2006-11-03 09:40:00,53.63,53.68,53.62,53.67,16900.0,43.2909,43.3312,43.2828,43.3231,16900.0
2006-11-03 09:45:00,53.64,53.67,53.55,53.55,11400.0,43.2989,43.3231,43.2263,43.2263,11400.0
2006-11-03 09:50:00,53.59,53.59,53.53,53.53,900.0,43.2586,43.2586,43.2101,43.2101,900.0
2006-11-03 09:55:00,53.55,53.55,53.52,53.53,8900.0,43.2263,43.2263,43.2021,43.2101,8900.0
2006-11-03 10:00:00,53.6,53.65,53.58,53.62,24100.0,43.2666,43.307,43.2505,43.2828,24100.0
2006-11-03 10:05:00,53.65,53.65,53.54,53.56,5200.0,43.307,43.307,43.2182,43.2343,5200.0
2006-11-03 10:10:00,53.56,53.62,53.55,53.62,19600.0,43.2343,43.2828,43.2263,43.2828,19600.0
2006-11-03 10:15:00,53.62,53.63,53.6,53.63,7600.0,43.2828,43.2909,43.2666,43.2909,7600.0
2006-11-03 10:20:00,53.6,53.63,53.57,53.57,5300.0,43.2666,43.2909,43.2424,43.2424,5300.0
2006-11-03 10:25:00,53.59,53.59,53.51,53.52,5700.0,43.2586,43.2586,43.194,43.2021,5700.0
2006-11-03 10:30:00,53.51,53.56,53.41,53.41,3100.0,43.194,43.2343,43.1133,43.1133,3100.0
2006-11-03 10:35:00,53.41,53.43,53.37,53.42,10300.0,43.1133,43.1294,43.081,43.1213,10300.0
2006-11-03 10:40:00,53.41,53.44,53.37,53.44,23800.0,43.1133,43.1375,43.081,43.1375,23800.0
2006-11-03 10:45:00,53.41,53.41,53.39,53.4,4800.0,43.1133,43.1133,43.0971,43.1052,4800.0
2006-11-03 10:50:00,53.4,53.47,53.38,53.44,22400.0,43.1052,43.1617,43.089,43.1375,22400.0
2006-11-03 10:55:00,53.46,53.48,53.44,53.46,18900.0,43.1536,43.1698,43.1375,43.1536,18900.0
2006-11-03 11:00:00,53.46,53.48,53.44,53.46,160200.0,43.1536,43.1698,43.1375,43.1536,160200.0
2006-11-03 11:05:00,53.46,53.47,53.39,53.41,9800.0,43.1536,43.1617,43.0971,43.1133,9800.0
2006-11-03 11:10:00,53.41,53.44,53.4,53.42,15300.0,43.1133,43.1375,43.1052,43.1213,15300.0
2006-11-03 11:15:00,53.41,53.41,53.35,53.38,17900.0,43.1133,43.1133,43.0648,43.089,17900.0
2006-11-03 11:20:00,53.37,53.37,53.27,53.28,34100.0,43.081,43.081,43.0003,43.0083,34100.0
2006-11-03 11:25:00,53.31,53.33,53.31,53.33,16900.0,43.0325,43.0487,43.0325,43.0487,16900.0
2006-11-03 11:30:00,53.28,53.34,53.28,53.34,19000.0,43.0083,43.0568,43.0083,43.0568,19000.0
2006-11-03 11:35:00,53.34,53.34,53.33,53.33,5100.0,43.0568,43.0568,43.0487,43.0487,5100.0
2006-11-03 11:40:00,53.3,53.33,53.27,53.27,4200.0,43.0245,43.0487,43.0003,43.0003,4200.0
2006-11-03 11:45:00,53.26,53.27,53.23,53.26,5300.0,42.9922,43.0003,42.968,42.9922,5300.0
2006-11-03 11:50:00,53.26,53.27,53.24,53.24,23300.0,42.9922,43.0003,42.976,42.976,23300.0
2006-11-03 11:55:00,53.29,53.29,53.29,53.29,7500.0,43.0164,43.0164,43.0164,43.0164,7500.0
2006-11-03 12:00:00,53.28,53.29,53.27,53.29,3900.0,43.0083,43.0164,43.0003,43.0164,3900.0
2006-11-03 12:05:00,53.31,53.31,53.3,53.31,3700.0,43.0325,43.0325,43.0245,43.0325,3700.0
2006-11-03 12:10:00,53.29,53.29,53.26,53.28,4000.0,43.0164,43.0164,42.9922,43.0083,4000.0
2006-11-03 12:15:00,53.25,53.25,53.22,53.22,4300.0,42.9841,42.9841,42.9599,42.9599,4300.0
2006-11-03 12:20:00,53.21,53.29,53.21,53.29,16700.0,42.9518,43.0164,42.9518,43.0164,16700.0
2006-11-03 12:25:00,53.3,53.31,53.24,53.24,9200.0,43.0245,43.0325,42.976,42.976,9200.0
2006-11-03 12:30:00,53.26,53.27,53.24,53.24,3300.0,42.9922,43.0003,42.976,42.976,3300.0
2006-11-03 12:35:00,53.27,53.29,53.25,53.29,5400.0,43.0003,43.0164,42.9841,43.0164,5400.0
2006-11-03 12:40:00,53.3,53.3,53.27,53.29,5700.0,43.0245,43.0245,43.0003,43.0164,5700.0
2006-11-03 12:45:00,53.29,53.29,53.26,53.28,4100.0,43.0164,43.0164,42.9922,43.0083,4100.0
2006-11-03 12:50:00,53.28,53.28,53.23,53.24,6400.0,43.0083,43.0083,42.968,42.976,6400.0
2006-11-03 12:55:00,53.22,53.24,53.22,53.24,5400.0,42.9599,42.976,42.9599,42.976,5400.0
2006-11-03 13:00:00,53.23,53.23,53.16,53.18,5100.0,42.968,42.968,42.9115,42.9276,5100.0
2006-11-03 13:05:00,53.19,53.22,53.17,53.22,6700.0,42.9357,42.9599,42.9195,42.9599,6700.0
2006-11-03 13:10:00,53.2,53.23,53.2,53.22,6100.0,42.9438,42.968,42.9438,42.9599,6100.0
2006-11-03 13:15:00,53.23,53.24,53.21,53.24,2500.0,42.968,42.976,42.9518,42.976,2500.0
2006-11-03 13:20:00,53.22,53.3,53.22,53.3,4600.0,42.9599,43.0245,42.9599,43.0245,4600.0
2006-11-03 13:25:00,53.31,53.36,53.31,53.31,13000.0,43.0325,43.0729,43.0325,43.0325,13000.0
2006-11-03 13:30:00,53.32,53.34,53.3,53.34,2400.0,43.0406,43.0568,43.0245,43.0568,2400.0
2006-11-03 13:35:00,53.33,53.33,53.33,53.33,1100.0,43.0487,43.0487,43.0487,43.0487,1100.0
2006-11-03 13:40:00,53.33,53.33,53.27,53.27,1800.0,43.0487,43.0487,43.0003,43.0003,1800.0
2006-11-03 13:45:00,53.24,53.3,53.24,53.3,6200.0,42.976,43.0245,42.976,43.0245,6200.0
2006-11-03 13:50:00,53.27,53.31,53.27,53.31,2200.0,43.0003,43.0325,43.0003,43.0325,2200.0
2006-11-03 13:55:00,53.31,53.31,53.28,53.29,7100.0,43.0325,43.0325,43.0083,43.0164,7100.0
2006-11-03 14:00:00,53.3,53.3,53.28,53.28,1800.0,43.0245,43.0245,43.0083,43.0083,1800.0
2006-11-03 14:05:00,53.27,53.29,53.27,53.29,3500.0,43.0003,43.0164,43.0003,43.0164,3500.0
2006-11-03 14:10:00,53.28,53.3,53.25,53.29,6300.0,43.0083,43.0245,42.9841,43.0164,6300.0
2006-11-03 14:15:00,53.31,53.33,53.3,53.33,700.0,43.0325,43.0487,43.0245,43.0487,700.0
2006-11-03 14:20:00,53.34,53.4,53.34,53.4,4200.0,43.0568,43.1052,43.0568,43.1052,4200.0
2006-11-03 14:25:00,53.41,53.41,53.39,53.39,2700.0,43.1133,43.1133,43.0971,43.0971,2700.0
2006-11-03 14:30:00,53.39,53.41,53.39,53.41,4800.0,43.0971,43.1133,43.0971,43.1133,4800.0
2006-11-03 14:35:00,53.42,53.43,53.4,53.43,12800.0,43.1213,43.1294,43.1052,43.1294,12800.0
2006-11-03 14:40:00,53.42,53.42,53.39,53.4,6600.0,43.1213,43.1213,43.0971,43.1052,6600.0
2006-11-03 14:45:00,53.4,53.41,53.39,53.41,7500.0,43.1052,43.1133,43.0971,43.1133,7500.0
2006-11-03 14:50:00,53.41,53.42,53.41,53.42,29400.0,43.1133,43.1213,43.1133,43.1213,29400.0
2006-11-03 14:55:00,53.43,53.43,53.39,53.42,6800.0,43.1294,43.1294,43.0971,43.1213,6800.0
2006-11-03 15:00:00,53.38,53.39,53.37,53.37,1000.0,43.089,43.0971,43.081,43.081,1000.0
2006-11-03 15:05:00,53.34,53.4,53.34,53.38,1000.0,43.0568,43.1052,43.0568,43.089,1000.0
2006-11-03 15:10:00,53.39,53.39,53.32,53.32,3400.0,43.0971,43.0971,43.0406,43.0406,3400.0
2006-11-03 15:15:00,53.34,53.36,53.31,53.33,10800.0,43.0568,43.0729,43.0325,43.0487,10800.0
2006-11-03 15:20:00,53.33,53.37,52.97,53.31,126700.0,43.0487,43.081,42.7581,43.0325,126700.0
2006-11-03 15:25:00,53.33,53.33,53.29,53.31,11200.0,43.0487,43.0487,43.0164,43.0325,11200.0
2006-11-03 15:30:00,53.32,53.42,53.32,53.4,13500.0,43.0406,43.1213,43.0406,43.1052,13500.0
2006-11-03 15:35:00,53.4,53.45,53.38,53.41,20300.0,43.1052,43.1456,43.089,43.1133,20300.0
2006-11-03 15:40:00,53.41,53.5,53.35,53.39,14200.0,43.1133,43.1859,43.0648,43.0971,14200.0
2006-11-03 15:45:00,53.37,53.41,53.37,53.39,8500.0,43.081,43.1133,43.081,43.0971,8500.0
2006-11-03 15:50:00,53.39,53.39,53.35,53.38,4600.0,43.0971,43.0971,43.0648,43.089,4600.0
2006-11-03 15:55:00,53.4,53.4,53.3,53.39,16500.0,43.1052,43.1052,43.0245,43.0971,16500.0
2006-11-03 16:00:00,53.4,53.4,53.38,53.38,2300.0,43.1052,43.1052,43.089,43.089,2300.0
2006-11-03 16:05:00,53.39,53.39,53.39,53.39,700.0,43.0971,43.0971,43.0971,43.0971,700.0
2006-11-03 16:10:00,53.29,53.29,53.29,53.29,1800.0,43.0164,43.0164,43.0164,43.0164,1800.0
2006-11-06 09:30:00,53.55,53.62,53.55,53.6,31900.0,43.2263,43.2828,43.2263,43.2666,31900.0
2006-11-06 09:35:00,53.59,53.59,53.53,53.56,13500.0,43.2586,43.2586,43.2101,43.2343,13500.0
2006-11-06 09:40:00,53.58,53.58,53.46,53.53,7000.0,43.2505,43.2505,43.1536,43.2101,7000.0
2006-11-06 09:45:00,53.52,53.57,53.52,53.57,14200.0,43.2021,43.2424,43.2021,43.2424,14200.0
2006-11-06 09:50:00,53.58,53.65,53.58,53.63,13700.0,43.2505,43.307,43.2505,43.2909,13700.0
2006-11-06 09:55:00,53.68,53.73,53.68,53.69,26800.0,43.3312,43.3716,43.3312,43.3393,26800.0
2006-11-06 10:00:00,53.69,53.81,53.69,53.79,45000.0,43.3393,43.4362,43.3393,43.42,45000.0
2006-11-06 10:05:00,53.8,53.86,53.8,53.83,14700.0,43.4281,43.4765,43.4281,43.4523,14700.0
2006-11-06 10:10:00,53.83,53.89,53.83,53.89,15400.0,43.4523,43.5007,43.4523,43.5007,15400.0
2006-11-06 10:15:00,53.9,53.9,53.85,53.85,12600.0,43.5088,43.5088,43.4684,43.4684,12600.0
2006-11-06 10:20:00,53.86,53.87,53.82,53.83,19000.0,43.4765,43.4846,43.4442,43.4523,19000.0
2006-11-06 10:25:00,53.83,53.84,53.79,53.81,18400.0,43.4523,43.4604,43.42,43.4362,18400.0
2006-11-06 10:30:00,53.81,53.81,53.76,53.76,4900.0,43.4362,43.4362,43.3958,43.3958,4900.0
2006-11-06 10:35:00,53.77,53.83,53.77,53.83,2000.0,43.4039,43.4523,43.4039,43.4523,2000.0
2006-11-06 10:40:00,53.84,53.84,53.8,53.82,5100.0,43.4604,43.4604,43.4281,43.4442,5100.0
2006-11-06 10:45:00,53.82,53.85,53.81,53.85,9500.0,43.4442,43.4684,43.4362,43.4684,9500.0
2006-11-06 10:50:00,53.83,53.86,53.82,53.83,4300.0,43.4523,43.4765,43.4442,43.4523,4300.0
2006-11-06 10:55:00,53.82,53.86,53.8,53.86,40900.0,43.4442,43.4765,43.4281,43.4765,40900.0
2006-11-06 11:00:00,53.84,53.9,53.82,53.84,38600.0,43.4604,43.5088,43.4442,43.4604,38600.0
2006-11-06 11:05:00,53.83,53.85,53.8,53.84,5200.0,43.4523,43.4684,43.4281,43.4604,5200.0
2006-11-06 11:10:00,53.82,53.86,53.82,53.86,3600.0,43.4442,43.4765,43.4442,43.4765,3600.0
2006-11-06 11:15:00,53.88,53.88,53.81,53.81,18100.0,43.4927,43.4927,43.4362,43.4362,18100.0
2006-11-06 11:20:00,53.82,53.85,53.82,53.85,13300.0,43.4442,43.4684,43.4442,43.4684,13300.0
2006-11-06 11:25:00,53.81,53.89,53.81,53.89,2100.0,43.4362,43.5007,43.4362,43.5007,2100.0
2006-11-06 11:30:00,53.89,53.9,53.83,53.85,5600.0,43.5007,43.5088,43.4523,43.4684,5600.0
2006-11-06 11:35:00,53.86,53.86,53.81,53.85,6200.0,43.4765,43.4765,43.4362,43.4684,6200.0
2006-11-06 11:40:00,53.86,53.87,53.85,53.87,87000.0,43.4765,43.4846,43.4684,43.4846,87000.0
2006-11-06 11:45:00,53.85,53.91,53.85,53.9,7300.0,43.4684,43.5169,43.4684,43.5088,7300.0
2006-11-06 11:50:00,53.87,53.9,53.87,53.89,1400.0,43.4846,43.5088,43.4846,43.5007,1400.0
2006-11-06 11:55:00,53.86,53.89,53.86,53.89,1000.0,43.4765,43.5007,43.4765,43.5007,1000.0
2006-11-06 12:00:00,53.9,53.91,53.9,53.91,2700.0,43.5088,43.5169,43.5088,43.5169,2700.0
2006-11-06 12:05:00,53.93,53.93,53.88,53.9,9300.0,43.533,43.533,43.4927,43.5088,9300.0
2006-11-06 12:10:00,53.9,53.9,53.87,53.87,12800.0,43.5088,43.5088,43.4846,43.4846,12800.0
2006-11-06 12:15:00,53.87,53.89,53.85,53.89,2500.0,43.4846,43.5007,43.4684,43.5007,2500.0
2006-11-06 12:20:00,53.86,53.87,53.85,53.87,1100.0,43.4765,43.4846,43.4684,43.4846,1100.0
2006-11-06 12:25:00,53.88,53.88,53.84,53.84,2100.0,43.4927,43.4927,43.4604,43.4604,2100.0
2006-11-06 12:30:00,53.86,53.86,53.85,53.86,1300.0,43.4765,43.4765,43.4684,43.4765,1300.0
2006-11-06 12:35:00,53.83,53.86,53.83,53.83,1300.0,43.4523,43.4765,43.4523,43.4523,1300.0
2006-11-06 12:40:00,53.85,53.86,53.85,53.85,19300.0,43.4684,43.4765,43.4684,43.4684,19300.0
2006-11-06 12:45:00,53.85,53.86,53.85,53.86,32000.0,43.4684,43.4765,43.4684,43.4765,32000.0
2006-11-06 12:50:00,53.85,53.88,53.85,53.88,3300.0,43.4684,43.4927,43.4684,43.4927,3300.0
2006-11-06 12:55:00,53.86,53.87,53.84,53.87,1900.0,43.4765,43.4846,43.4604,43.4846,1900.0
2006-11-06 13:00:00,53.86,53.88,53.86,53.88,3200.0,43.4765,43.4927,43.4765,43.4927,3200.0
2006-11-06 13:05:00,53.89,53.9,53.89,53.9,5100.0,43.5007,43.5088,43.5007,43.5088,5100.0
2006-11-06 13:10:00,53.9,53.93,53.89,53.9,3200.0,43.5088,43.533,43.5007,43.5088,3200.0
2006-11-06 13:15:00,53.9,53.96,53.9,53.96,56100.0,43.5088,43.5572,43.5088,43.5572,56100.0
2006-11-06 13:20:00,53.96,53.96,53.91,53.91,48200.0,43.5572,43.5572,43.5169,43.5169,48200.0
2006-11-06 13:25:00,53.94,53.94,53.91,53.92,30000.0,43.5411,43.5411,43.5169,43.5249,30000.0
2006-11-06 13:30:00,53.92,53.93,53.92,53.93,8000.0,43.5249,43.533,43.5249,43.533,8000.0
2006-11-06 13:35:00,53.94,53.95,53.88,53.9,16600.0,43.5411,43.5492,43.4927,43.5088,16600.0
2006-11-06 13:40:00,53.87,53.9,53.86,53.86,1100.0,43.4846,43.5088,43.4765,43.4765,1100.0
2006-11-06 13:45:00,53.9,53.9,53.87,53.89,3700.0,43.5088,43.5088,43.4846,43.5007,3700.0
2006-11-06 13:50:00,53.89,53.9,53.88,53.89,7000.0,43.5007,43.5088,43.4927,43.5007,7000.0
2006-11-06 13:55:00,53.9,53.9,53.87,53.9,7700.0,43.5088,43.5088,43.4846,43.5088,7700.0
2006-11-06 14:00:00,53.9,53.94,53.9,53.94,5300.0,43.5088,43.5411,43.5088,43.5411,5300.0
2006-11-06 14:05:00,53.94,54.0,53.93,53.93,45900.0,43.5411,43.5895,43.533,43.533,45900.0
2006-11-06 14:10:00,53.92,53.94,53.9,53.91,19400.0,43.5249,43.5411,43.5088,43.5169,19400.0
2006-11-06 14:15:00,53.94,53.96,53.93,53.96,7000.0,43.5411,43.5572,43.533,43.5572,7000.0
2006-11-06 14:20:00,53.93,53.96,53.93,53.93,2200.0,43.533,43.5572,43.533,43.533,2200.0
2006-11-06 14:25:00,53.94,53.95,53.93,53.95,34300.0,43.5411,43.5492,43.533,43.5492,34300.0
2006-11-06 14:30:00,53.97,53.98,53.97,53.98,3000.0,43.5653,43.5734,43.5653,43.5734,3000.0
2006-11-06 14:35:00,53.99,54.0,53.97,53.99,4900.0,43.5814,43.5895,43.5653,43.5814,4900.0
2006-11-06 14:40:00,53.96,53.99,53.95,53.99,7800.0,43.5572,43.5814,43.5492,43.5814,7800.0
2006-11-06 14:45:00,53.99,53.99,53.97,53.98,1700.0,43.5814,43.5814,43.5653,43.5734,1700.0
2006-11-06 14:50:00,53.98,53.98,53.94,53.96,2400.0,43.5734,43.5734,43.5411,43.5572,2400.0
2006-11-06 14:55:00,53.96,53.99,53.96,53.99,31500.0,43.5572,43.5814,43.5572,43.5814,31500.0
2006-11-06 15:00:00,53.99,54.01,53.98,54.01,4000.0,43.5814,43.5976,43.5734,43.5976,4000.0
2006-11-06 15:05:00,54.03,54.05,54.02,54.05,2900.0,43.6137,43.6299,43.6057,43.6299,2900.0
2006-11-06 15:10:00,54.05,54.06,54.04,54.04,2700.0,43.6299,43.638,43.6218,43.6218,2700.0
2006-11-06 15:15:00,54.04,54.07,54.04,54.07,3300.0,43.6218,43.646,43.6218,43.646,3300.0
2006-11-06 15:20:00,54.05,54.07,54.04,54.04,5900.0,43.6299,43.646,43.6218,43.6218,5900.0
2006-11-06 15:25:00,54.04,54.06,54.02,54.02,7800.0,43.6218,43.638,43.6057,43.6057,7800.0
2006-11-06 15:30:00,54.04,54.04,54.02,54.02,6300.0,43.6218,43.6218,43.6057,43.6057,6300.0
2006-11-06 15:35:00,54.03,54.05,54.03,54.04,3000.0,43.6137,43.6299,43.6137,43.6218,3000.0
2006-11-06 15:40:00,54.02,54.06,54.02,54.06,14100.0,43.6057,43.638,43.6057,43.638,14100.0
2006-11-06 15:45:00,54.06,54.07,54.02,54.02,9100.0,43.638,43.646,43.6057,43.6057,9100.0
2006-11-06 15:50:00,54.02,54.02,53.98,53.98,5100.0,43.6057,43.6057,43.5734,43.5734,5100.0
2006-11-06 15:55:00,53.98,53.99,53.96,53.99,9800.0,43.5734,43.5814,43.5572,43.5814,9800.0
2006-11-06 16:00:00,53.97,53.97,53.97,53.97,900.0,43.5653,43.5653,43.5653,43.5653,900.0
2006-11-06 16:05:00,54.0,54.0,54.0,54.0,400.0,43.5895,43.5895,43.5895,43.5895,400.0
2006-11-06 16:10:00,54.0,54.0,54.0,54.0,0.0,43.5895,43.5895,43.5895,43.5895,0.0
2006-11-07 09:30:00,54.08,54.08,53.99,54.0,41100.0,43.6541,43.6541,43.5814,43.5895,41100.0
2006-11-07 09:35:00,54.01,54.05,53.99,54.04,21400.0,43.5976,43.6299,43.5814,43.6218,21400.0
2006-11-07 09:40:00,54.04,54.1,54.03,54.08,19800.0,43.6218,43.6702,43.6137,43.6541,19800.0
2006-11-07 09:45:00,54.09,54.09,54.02,54.07,4900.0,43.6622,43.6622,43.6057,43.646,4900.0
2006-11-07 09:50:00,54.08,54.09,54.04,54.05,3500.0,43.6541,43.6622,43.6218,43.6299,3500.0
2006-11-07 09:55:00,54.1,54.1,54.1,54.1,2000.0,43.6702,43.6702,43.6702,43.6702,2000.0
2006-11-07 10:00:00,54.13,54.15,54.12,54.14,9200.0,43.6945,43.7106,43.6864,43.7025,9200.0
2006-11-07 10:05:00,54.15,54.2,54.13,54.2,5500.0,43.7106,43.751,43.6945,43.751,5500.0
2006-11-07 10:10:00,54.22,54.32,54.21,54.25,34200.0,43.7671,43.8478,43.759,43.7913,34200.0
2006-11-07 10:15:00,54.24,54.38,54.24,54.38,20300.0,43.7833,43.8963,43.7833,43.8963,20300.0
2006-11-07 10:20:00,54.37,54.37,54.32,54.32,9300.0,43.8882,43.8882,43.8478,43.8478,9300.0
2006-11-07 10:25:00,54.33,54.36,54.3,54.36,16000.0,43.8559,43.8801,43.8317,43.8801,16000.0
2006-11-07 10:30:00,54.34,54.39,54.34,54.37,1100.0,43.864,43.9043,43.864,43.8882,1100.0
2006-11-07 10:35:00,54.38,54.4,54.34,54.34,6500.0,43.8963,43.9124,43.864,43.864,6500.0
2006-11-07 10:40:00,54.34,54.34,54.32,54.34,11800.0,43.864,43.864,43.8478,43.864,11800.0
2006-11-07 10:45:00,54.33,54.35,54.3,54.34,20900.0,43.8559,43.872,43.8317,43.864,20900.0
2006-11-07 10:50:00,54.34,54.34,54.3,54.31,15000.0,43.864,43.864,43.8317,43.8398,15000.0
2006-11-07 10:55:00,54.29,54.31,54.25,54.27,23300.0,43.8236,43.8398,43.7913,43.8075,23300.0
2006-11-07 11:00:00,54.3,54.32,54.28,54.31,5800.0,43.8317,43.8478,43.8155,43.8398,5800.0
2006-11-07 11:05:00,54.29,54.31,54.29,54.3,1200.0,43.8236,43.8398,43.8236,43.8317,1200.0
2006-11-07 11:10:00,54.3,54.34,54.29,54.34,10700.0,43.8317,43.864,43.8236,43.864,10700.0
2006-11-07 11:15:00,54.31,54.33,54.31,54.31,1300.0,43.8398,43.8559,43.8398,43.8398,1300.0
2006-11-07 11:20:00,54.31,54.33,54.31,54.32,5800.0,43.8398,43.8559,43.8398,43.8478,5800.0
2006-11-07 11:25:00,54.35,54.38,54.34,54.37,5600.0,43.872,43.8963,43.864,43.8882,5600.0
2006-11-07 11:30:00,54.39,54.39,54.35,54.35,17800.0,43.9043,43.9043,43.872,43.872,17800.0
2006-11-07 11:35:00,54.36,54.36,54.33,54.34,8700.0,43.8801,43.8801,43.8559,43.864,8700.0
2006-11-07 11:40:00,54.34,54.34,54.31,54.31,39600.0,43.864,43.864,43.8398,43.8398,39600.0
2006-11-07 11:45:00,54.32,54.32,54.3,54.31,6100.0,43.8478,43.8478,43.8317,43.8398,6100.0
2006-11-07 11:50:00,54.29,54.32,54.29,54.32,3100.0,43.8236,43.8478,43.8236,43.8478,3100.0
2006-11-07 11:55:00,54.3,54.33,54.3,54.32,8400.0,43.8317,43.8559,43.8317,43.8478,8400.0
2006-11-07 12:00:00,54.31,54.32,54.29,54.31,10600.0,43.8398,43.8478,43.8236,43.8398,10600.0
2006-11-07 12:05:00,54.31,54.34,54.31,54.33,7100.0,43.8398,43.864,43.8398,43.8559,7100.0
2006-11-07 12:10:00,54.3,54.34,54.3,54.34,9800.0,43.8317,43.864,43.8317,43.864,9800.0
2006-11-07 12:15:00,54.32,54.36,54.32,54.36,9000.0,43.8478,43.8801,43.8478,43.8801,9000.0
2006-11-07 12:20:00,54.34,54.35,54.34,54.34,13600.0,43.864,43.872,43.864,43.864,13600.0
2006-11-07 12:25:00,54.35,54.35,54.33,54.34,11900.0,43.872,43.872,43.8559,43.864,11900.0
2006-11-07 12:30:00,54.34,54.35,53.34,53.34,48700.0,43.864,43.872,43.0568,43.0568,48700.0
2006-11-07 12:35:00,54.35,54.35,54.33,54.33,10500.0,43.872,43.872,43.8559,43.8559,10500.0
2006-11-07 12:40:00,54.34,54.34,54.34,54.34,1200.0,43.864,43.864,43.864,43.864,1200.0
2006-11-07 12:45:00,54.36,54.37,54.36,54.37,2600.0,43.8801,43.8882,43.8801,43.8882,2600.0
2006-11-07 12:50:00,54.35,54.39,54.35,54.39,2900.0,43.872,43.9043,43.872,43.9043,2900.0
2006-11-07 12:55:00,54.4,54.43,54.4,54.42,11200.0,43.9124,43.9366,43.9124,43.9286,11200.0
2006-11-07 13:00:00,54.4,54.4,54.36,54.37,800.0,43.9124,43.9124,43.8801,43.8882,800.0
2006-11-07 13:05:00,54.37,54.39,54.35,54.37,15300.0,43.8882,43.9043,43.872,43.8882,15300.0
2006-11-07 13:10:00,54.37,54.38,54.37,54.38,2300.0,43.8882,43.8963,43.8882,43.8963,2300.0
2006-11-07 13:15:00,54.35,54.38,54.35,54.38,1500.0,43.872,43.8963,43.872,43.8963,1500.0
2006-11-07 13:20:00,54.36,54.36,54.34,54.34,4000.0,43.8801,43.8801,43.864,43.864,4000.0
2006-11-07 13:25:00,54.33,54.33,54.3,54.31,1200.0,43.8559,43.8559,43.8317,43.8398,1200.0
2006-11-07 13:30:00,54.3,54.35,54.3,54.35,1800.0,43.8317,43.872,43.8317,43.872,1800.0
2006-11-07 13:35:00,54.35,54.35,54.34,54.34,2400.0,43.872,43.872,43.864,43.864,2400.0
2006-11-07 13:40:00,54.35,54.37,54.34,54.34,4400.0,43.872,43.8882,43.864,43.864,4400.0
2006-11-07 13:45:00,54.35,54.36,54.35,54.36,6100.0,43.872,43.8801,43.872,43.8801,6100.0
2006-11-07 13:50:00,54.36,54.37,54.34,54.36,5300.0,43.8801,43.8882,43.864,43.8801,5300.0
2006-11-07 13:55:00,54.37,54.37,54.31,54.31,10400.0,43.8882,43.8882,43.8398,43.8398,10400.0
2006-11-07 14:00:00,54.33,54.34,54.3,54.3,1200.0,43.8559,43.864,43.8317,43.8317,1200.0
2006-11-07 14:05:00,54.31,54.31,54.25,54.26,4400.0,43.8398,43.8398,43.7913,43.7994,4400.0
2006-11-07 14:10:00,54.25,54.26,54.24,54.24,1500.0,43.7913,43.7994,43.7833,43.7833,1500.0
2006-11-07 14:15:00,54.28,54.28,54.24,54.25,5300.0,43.8155,43.8155,43.7833,43.7913,5300.0
2006-11-07 14:20:00,54.24,54.24,54.22,54.24,1000.0,43.7833,43.7833,43.7671,43.7833,1000.0
2006-11-07 14:25:00,54.22,54.22,54.18,54.18,27200.0,43.7671,43.7671,43.7348,43.7348,27200.0
2006-11-07 14:30:00,54.16,54.21,54.16,54.21,13300.0,43.7187,43.759,43.7187,43.759,13300.0
2006-11-07 14:35:00,54.18,54.23,54.18,54.23,11300.0,43.7348,43.7752,43.7348,43.7752,11300.0
2006-11-07 14:40:00,54.22,54.25,54.2,54.25,16800.0,43.7671,43.7913,43.751,43.7913,16800.0
2006-11-07 14:45:00,54.26,54.28,54.26,54.27,4100.0,43.7994,43.8155,43.7994,43.8075,4100.0
2006-11-07 14:50:00,54.26,54.3,54.26,54.28,2900.0,43.7994,43.8317,43.7994,43.8155,2900.0
2006-11-07 14:55:00,54.28,54.3,54.28,54.29,4800.0,43.8155,43.8317,43.8155,43.8236,4800.0
2006-11-07 15:00:00,54.32,54.32,54.27,54.28,6300.0,43.8478,43.8478,43.8075,43.8155,6300.0
2006-11-07 15:05:00,54.26,54.27,54.23,54.26,5300.0,43.7994,43.8075,43.7752,43.7994,5300.0
2006-11-07 15:10:00,54.26,54.31,54.22,54.23,16600.0,43.7994,43.8398,43.7671,43.7752,16600.0
2006-11-07 15:15:00,54.23,54.24,54.22,54.24,11200.0,43.7752,43.7833,43.7671,43.7833,11200.0
2006-11-07 15:20:00,54.21,54.23,54.2,54.23,2800.0,43.759,43.7752,43.751,43.7752,2800.0
2006-11-07 15:25:00,54.24,54.26,54.21,54.21,12900.0,43.7833,43.7994,43.759,43.759,12900.0
2006-11-07 15:30:00,54.24,54.28,54.2,54.28,33200.0,43.7833,43.8155,43.751,43.8155,33200.0
2006-11-07 15:35:00,54.28,54.29,54.25,54.27,9300.0,43.8155,43.8236,43.7913,43.8075,9300.0
2006-11-07 15:40:00,54.27,54.27,54.23,54.23,35500.0,43.8075,43.8075,43.7752,43.7752,35500.0
2006-11-07 15:45:00,54.23,54.23,54.16,54.16,14000.0,43.7752,43.7752,43.7187,43.7187,14000.0
2006-11-07 15:50:00,54.16,54.18,54.15,54.18,21100.0,43.7187,43.7348,43.7106,43.7348,21100.0
2006-11-07 15:55:00,54.19,54.19,54.17,54.19,18700.0,43.7429,43.7429,43.7267,43.7429,18700.0
2006-11-07 16:00:00,54.22,54.22,54.22,54.22,400.0,43.7671,43.7671,43.7671,43.7671,400.0
2006-11-07 16:05:00,54.17,54.22,54.17,54.22,700.0,43.7267,43.7671,43.7267,43.7671,700.0
2006-11-07 16:10:00,54.22,54.22,54.22,54.22,0.0,43.7671,43.7671,43.7671,43.7671,0.0
2006-11-08 09:30:00,54.02,54.02,53.93,53.93,26600.0,43.6057,43.6057,43.533,43.533,26600.0
2006-11-08 09:35:00,53.89,53.91,53.86,53.89,4200.0,43.5007,43.5169,43.4765,43.5007,4200.0
2006-11-08 09:40:00,53.88,54.02,53.88,54.02,16000.0,43.4927,43.6057,43.4927,43.6057,16000.0
2006-11-08 09:45:00,54.02,54.04,53.94,53.98,5300.0,43.6057,43.6218,43.5411,43.5734,5300.0
2006-11-08 09:50:00,53.97,54.03,53.95,54.03,5800.0,43.5653,43.6137,43.5492,43.6137,5800.0
2006-11-08 09:55:00,54.0,54.1,53.99,54.03,20700.0,43.5895,43.6702,43.5814,43.6137,20700.0
2006-11-08 10:00:00,54.01,54.07,54.0,54.05,13300.0,43.5976,43.646,43.5895,43.6299,13300.0
2006-11-08 10:05:00,54.08,54.1,54.08,54.08,5800.0,43.6541,43.6702,43.6541,43.6541,5800.0
2006-11-08 10:10:00,54.08,54.09,54.03,54.03,2400.0,43.6541,43.6622,43.6137,43.6137,2400.0
2006-11-08 10:15:00,54.04,54.07,54.0,54.07,5900.0,43.6218,43.646,43.5895,43.646,5900.0
2006-11-08 10:20:00,54.05,54.14,54.02,54.03,17300.0,43.6299,43.7025,43.6057,43.6137,17300.0
2006-11-08 10:25:00,54.02,54.03,54.0,54.0,13100.0,43.6057,43.6137,43.5895,43.5895,13100.0
2006-11-08 10:30:00,54.01,54.02,53.96,54.01,50700.0,43.5976,43.6057,43.5572,43.5976,50700.0
2006-11-08 10:35:00,54.02,54.1,54.01,54.1,10400.0,43.6057,43.6702,43.5976,43.6702,10400.0
2006-11-08 10:40:00,54.09,54.1,54.06,54.07,15100.0,43.6622,43.6702,43.638,43.646,15100.0
2006-11-08 10:45:00,54.08,54.12,54.08,54.12,8600.0,43.6541,43.6864,43.6541,43.6864,8600.0
2006-11-08 10:50:00,54.11,54.13,54.09,54.12,4400.0,43.6783,43.6945,43.6622,43.6864,4400.0
2006-11-08 10:55:00,54.12,54.15,54.07,54.1,16500.0,43.6864,43.7106,43.646,43.6702,16500.0
2006-11-08 11:00:00,54.07,54.1,54.07,54.08,3800.0,43.646,43.6702,43.646,43.6541,3800.0
2006-11-08 11:05:00,54.08,54.1,54.05,54.06,8000.0,43.6541,43.6702,43.6299,43.638,8000.0
2006-11-08 11:10:00,54.07,54.07,54.04,54.04,12700.0,43.646,43.646,43.6218,43.6218,12700.0
2006-11-08 11:15:00,54.04,54.07,54.04,54.04,900.0,43.6218,43.646,43.6218,43.6218,900.0
2006-11-08 11:20:00,54.04,54.09,54.04,54.07,5500.0,43.6218,43.6622,43.6218,43.646,5500.0
2006-11-08 11:25:00,54.06,54.08,54.05,54.07,6900.0,43.638,43.6541,43.6299,43.646,6900.0
2006-11-08 11:30:00,54.08,54.08,54.04,54.04,11000.0,43.6541,43.6541,43.6218,43.6218,11000.0
2006-11-08 11:35:00,54.05,54.06,54.05,54.06,1400.0,43.6299,43.638,43.6299,43.638,1400.0
2006-11-08 11:40:00,54.07,54.07,54.06,54.06,2500.0,43.646,43.646,43.638,43.638,2500.0
2006-11-08 11:45:00,54.06,54.06,54.03,54.05,2500.0,43.638,43.638,43.6137,43.6299,2500.0
2006-11-08 11:50:00,54.05,54.07,54.05,54.05,5200.0,43.6299,43.646,43.6299,43.6299,5200.0
2006-11-08 11:55:00,54.05,54.06,54.05,54.06,27700.0,43.6299,43.638,43.6299,43.638,27700.0
2006-11-08 12:00:00,54.06,54.08,54.06,54.08,7000.0,43.638,43.6541,43.638,43.6541,7000.0
2006-11-08 12:05:00,54.08,54.11,54.08,54.11,3800.0,43.6541,43.6783,43.6541,43.6783,3800.0
2006-11-08 12:10:00,54.11,54.11,54.08,54.08,8400.0,43.6783,43.6783,43.6541,43.6541,8400.0
2006-11-08 12:15:00,54.07,54.07,54.03,54.06,9200.0,43.646,43.646,43.6137,43.638,9200.0
2006-11-08 12:20:00,54.06,54.06,54.02,54.05,5300.0,43.638,43.638,43.6057,43.6299,5300.0
2006-11-08 12:25:00,54.03,54.04,54.01,54.01,6000.0,43.6137,43.6218,43.5976,43.5976,6000.0
2006-11-08 12:30:00,54.01,54.01,54.0,54.0,11800.0,43.5976,43.5976,43.5895,43.5895,11800.0
2006-11-08 12:35:00,54.0,54.01,53.99,53.99,18900.0,43.5895,43.5976,43.5814,43.5814,18900.0
2006-11-08 12:40:00,53.97,53.97,53.96,53.96,20900.0,43.5653,43.5653,43.5572,43.5572,20900.0
2006-11-08 12:45:00,53.96,54.0,53.96,54.0,16700.0,43.5572,43.5895,43.5572,43.5895,16700.0
2006-11-08 12:50:00,54.04,54.11,54.02,54.11,19700.0,43.6218,43.6783,43.6057,43.6783,19700.0
2006-11-08 12:55:00,54.12,54.12,54.05,54.07,17700.0,43.6864,43.6864,43.6299,43.646,17700.0
2006-11-08 13:00:00,54.07,54.07,54.05,54.07,2600.0,43.646,43.646,43.6299,43.646,2600.0
2006-11-08 13:05:00,54.04,54.04,53.97,54.01,2200.0,43.6218,43.6218,43.5653,43.5976,2200.0
2006-11-08 13:10:00,53.99,53.99,53.97,53.99,5100.0,43.5814,43.5814,43.5653,43.5814,5100.0
2006-11-08 13:15:00,53.98,54.03,53.97,54.03,14800.0,43.5734,43.6137,43.5653,43.6137,14800.0
2006-11-08 13:20:00,54.0,54.0,53.95,53.97,10500.0,43.5895,43.5895,43.5492,43.5653,10500.0
2006-11-08 13:25:00,53.98,54.0,53.97,54.0,2100.0,43.5734,43.5895,43.5653,43.5895,2100.0
2006-11-08 13:30:00,53.99,54.05,53.99,54.03,15500.0,43.5814,43.6299,43.5814,43.6137,15500.0
2006-11-08 13:35:00,54.04,54.07,54.04,54.07,4400.0,43.6218,43.646,43.6218,43.646,4400.0
2006-11-08 13:40:00,54.05,54.07,54.01,54.03,13800.0,43.6299,43.646,43.5976,43.6137,13800.0
2006-11-08 13:45:00,54.03,54.12,54.02,54.11,12300.0,43.6137,43.6864,43.6057,43.6783,12300.0
2006-11-08 13:50:00,54.11,54.14,54.08,54.14,8800.0,43.6783,43.7025,43.6541,43.7025,8800.0
2006-11-08 13:55:00,54.14,54.18,54.14,54.17,54800.0,43.7025,43.7348,43.7025,43.7267,54800.0
2006-11-08 14:00:00,54.15,54.18,54.15,54.15,15300.0,43.7106,43.7348,43.7106,43.7106,15300.0
2006-11-08 14:05:00,54.15,54.18,54.11,54.18,7600.0,43.7106,43.7348,43.6783,43.7348,7600.0
2006-11-08 14:10:00,54.2,54.31,54.18,54.31,8000.0,43.751,43.8398,43.7348,43.8398,8000.0
2006-11-08 14:15:00,54.31,54.34,54.3,54.32,1900.0,43.8398,43.864,43.8317,43.8478,1900.0
2006-11-08 14:20:00,54.34,54.35,54.28,54.28,5600.0,43.864,43.872,43.8155,43.8155,5600.0
2006-11-08 14:25:00,54.26,54.33,54.21,54.28,9800.0,43.7994,43.8559,43.759,43.8155,9800.0
2006-11-08 14:30:00,54.29,54.39,54.27,54.37,8900.0,43.8236,43.9043,43.8075,43.8882,8900.0
2006-11-08 14:35:00,54.35,54.35,54.32,54.34,1800.0,43.872,43.872,43.8478,43.864,1800.0
2006-11-08 14:40:00,54.34,54.38,54.34,54.34,18600.0,43.864,43.8963,43.864,43.864,18600.0
2006-11-08 14:45:00,54.34,54.36,54.31,54.32,4200.0,43.864,43.8801,43.8398,43.8478,4200.0
2006-11-08 14:50:00,54.32,54.38,54.32,54.32,4200.0,43.8478,43.8963,43.8478,43.8478,4200.0
2006-11-08 14:55:00,54.32,54.38,54.31,54.37,23300.0,43.8478,43.8963,43.8398,43.8882,23300.0
2006-11-08 15:00:00,54.33,54.35,54.29,54.35,5100.0,43.8559,43.872,43.8236,43.872,5100.0
2006-11-08 15:05:00,54.31,54.39,54.31,54.35,14800.0,43.8398,43.9043,43.8398,43.872,14800.0
2006-11-08 15:10:00,54.36,54.37,54.26,54.3,23700.0,43.8801,43.8882,43.7994,43.8317,23700.0
2006-11-08 15:15:00,54.32,54.32,54.28,54.28,25800.0,43.8478,43.8478,43.8155,43.8155,25800.0
2006-11-08 15:20:00,54.28,54.33,54.27,54.3,9200.0,43.8155,43.8559,43.8075,43.8317,9200.0
2006-11-08 15:25:00,54.29,54.35,54.29,54.31,56900.0,43.8236,43.872,43.8236,43.8398,56900.0
2006-11-08 15:30:00,54.34,54.35,54.3,54.32,58800.0,43.864,43.872,43.8317,43.8478,58800.0
2006-11-08 15:35:00,54.33,54.33,54.24,54.24,14300.0,43.8559,43.8559,43.7833,43.7833,14300.0
2006-11-08 15:40:00,54.25,54.28,54.21,54.21,29200.0,43.7913,43.8155,43.759,43.759,29200.0
2006-11-08 15:45:00,54.21,54.29,54.21,54.23,11400.0,43.759,43.8236,43.759,43.7752,11400.0
2006-11-08 15:50:00,54.23,54.27,54.22,54.26,13500.0,43.7752,43.8075,43.7671,43.7994,13500.0
2006-11-08 15:55:00,54.26,54.27,54.25,54.26,16800.0,43.7994,43.8075,43.7913,43.7994,16800.0
2006-11-08 16:00:00,54.25,54.25,54.22,54.22,400.0,43.7913,43.7913,43.7671,43.7671,400.0
2006-11-08 16:05:00,54.29,54.31,54.29,54.31,7200.0,43.8236,43.8398,43.8236,43.8398,7200.0
2006-11-08 16:10:00,54.33,54.33,54.14,54.14,4600.0,43.8559,43.8559,43.7025,43.7025,4600.0
2006-11-09 09:30:00,54.42,54.42,54.4,54.4,23400.0,43.9286,43.9286,43.9124,43.9124,23400.0
2006-11-09 09:35:00,54.38,54.4,54.37,54.4,11600.0,43.8963,43.9124,43.8882,43.9124,11600.0
2006-11-09 09:40:00,54.42,54.43,54.34,54.36,14300.0,43.9286,43.9366,43.864,43.8801,14300.0
2006-11-09 09:45:00,54.38,54.44,54.38,54.43,18900.0,43.8963,43.9447,43.8963,43.9366,18900.0
2006-11-09 09:50:00,54.45,54.45,54.35,54.35,7100.0,43.9528,43.9528,43.872,43.872,7100.0
2006-11-09 09:55:00,54.37,54.41,54.36,54.4,65700.0,43.8882,43.9205,43.8801,43.9124,65700.0
2006-11-09 10:00:00,54.41,54.41,54.3,54.3,4800.0,43.9205,43.9205,43.8317,43.8317,4800.0
2006-11-09 10:05:00,54.28,54.34,54.27,54.3,22100.0,43.8155,43.864,43.8075,43.8317,22100.0
2006-11-09 10:10:00,54.34,54.34,54.2,54.24,16500.0,43.864,43.864,43.751,43.7833,16500.0
2006-11-09 10:15:00,54.24,54.25,54.23,54.25,2900.0,43.7833,43.7913,43.7752,43.7913,2900.0
2006-11-09 10:20:00,54.21,54.28,54.21,54.27,3800.0,43.759,43.8155,43.759,43.8075,3800.0
2006-11-09 10:25:00,54.28,54.29,54.28,54.29,30800.0,43.8155,43.8236,43.8155,43.8236,30800.0
2006-11-09 10:30:00,54.28,54.3,54.27,54.28,19600.0,43.8155,43.8317,43.8075,43.8155,19600.0
2006-11-09 10:35:00,54.28,54.29,54.26,54.29,3100.0,43.8155,43.8236,43.7994,43.8236,3100.0
2006-11-09 10:40:00,54.32,54.34,54.3,54.31,16500.0,43.8478,43.864,43.8317,43.8398,16500.0
2006-11-09 10:45:00,54.32,54.32,54.28,54.3,20700.0,43.8478,43.8478,43.8155,43.8317,20700.0
2006-11-09 10:50:00,54.29,54.32,54.29,54.31,14000.0,43.8236,43.8478,43.8236,43.8398,14000.0
2006-11-09 10:55:00,54.33,54.37,54.31,54.36,10800.0,43.8559,43.8882,43.8398,43.8801,10800.0
2006-11-09 11:00:00,54.36,54.36,54.33,54.33,500.0,43.8801,43.8801,43.8559,43.8559,500.0
2006-11-09 11:05:00,54.37,54.39,54.36,54.37,10900.0,43.8882,43.9043,43.8801,43.8882,10900.0
2006-11-09 11:10:00,54.38,54.38,54.35,54.36,9000.0,43.8963,43.8963,43.872,43.8801,9000.0
2006-11-09 11:15:00,54.37,54.38,54.34,54.35,7100.0,43.8882,43.8963,43.864,43.872,7100.0
2006-11-09 11:20:00,54.34,54.34,54.26,54.28,8900.0,43.864,43.864,43.7994,43.8155,8900.0
2006-11-09 11:25:00,54.28,54.29,54.24,54.25,2600.0,43.8155,43.8236,43.7833,43.7913,2600.0
2006-11-09 11:30:00,54.3,54.34,54.3,54.33,10200.0,43.8317,43.864,43.8317,43.8559,10200.0
2006-11-09 11:35:00,54.36,54.36,54.31,54.34,7000.0,43.8801,43.8801,43.8398,43.864,7000.0
2006-11-09 11:40:00,54.27,54.27,54.27,54.27,6000.0,43.8075,43.8075,43.8075,43.8075,6000.0
2006-11-09 11:45:00,54.28,54.32,54.27,54.32,5800.0,43.8155,43.8478,43.8075,43.8478,5800.0
2006-11-09 11:50:00,54.3,54.32,54.3,54.3,14600.0,43.8317,43.8478,43.8317,43.8317,14600.0
2006-11-09 11:55:00,54.28,54.31,54.27,54.3,10100.0,43.8155,43.8398,43.8075,43.8317,10100.0
2006-11-09 12:00:00,54.31,54.32,54.28,54.28,1900.0,43.8398,43.8478,43.8155,43.8155,1900.0
2006-11-09 12:05:00,54.27,54.27,54.24,54.25,3900.0,43.8075,43.8075,43.7833,43.7913,3900.0
2006-11-09 12:10:00,54.24,54.27,54.24,54.24,1400.0,43.7833,43.8075,43.7833,43.7833,1400.0
2006-11-09 12:15:00,54.24,54.28,54.24,54.26,3700.0,43.7833,43.8155,43.7833,43.7994,3700.0
2006-11-09 12:20:00,54.26,54.29,54.26,54.29,500.0,43.7994,43.8236,43.7994,43.8236,500.0
2006-11-09 12:25:00,54.26,54.29,54.25,54.26,21900.0,43.7994,43.8236,43.7913,43.7994,21900.0
2006-11-09 12:30:00,54.3,54.32,54.3,54.31,63500.0,43.8317,43.8478,43.8317,43.8398,63500.0
2006-11-09 12:35:00,54.3,54.34,54.29,54.32,26900.0,43.8317,43.864,43.8236,43.8478,26900.0
2006-11-09 12:40:00,54.31,54.31,54.29,54.29,22300.0,43.8398,43.8398,43.8236,43.8236,22300.0
2006-11-09 12:45:00,54.3,54.3,54.28,54.28,400.0,43.8317,43.8317,43.8155,43.8155,400.0
2006-11-09 12:50:00,54.27,54.3,54.24,54.26,25100.0,43.8075,43.8317,43.7833,43.7994,25100.0
2006-11-09 12:55:00,54.26,54.29,54.26,54.26,4500.0,43.7994,43.8236,43.7994,43.7994,4500.0
2006-11-09 13:00:00,54.26,54.27,54.23,54.27,4400.0,43.7994,43.8075,43.7752,43.8075,4400.0
2006-11-09 13:05:00,54.27,54.27,54.22,54.22,3600.0,43.8075,43.8075,43.7671,43.7671,3600.0
2006-11-09 13:10:00,54.22,54.22,54.18,54.21,8100.0,43.7671,43.7671,43.7348,43.759,8100.0
2006-11-09 13:15:00,54.18,54.2,54.16,54.2,12400.0,43.7348,43.751,43.7187,43.751,12400.0
2006-11-09 13:20:00,54.22,54.23,54.22,54.22,6400.0,43.7671,43.7752,43.7671,43.7671,6400.0
2006-11-09 13:25:00,54.22,54.23,54.15,54.16,1600.0,43.7671,43.7752,43.7106,43.7187,1600.0
2006-11-09 13:30:00,54.17,54.17,54.17,54.17,2700.0,43.7267,43.7267,43.7267,43.7267,2700.0
2006-11-09 13:35:00,54.17,54.17,54.17,54.17,100.0,43.7267,43.7267,43.7267,43.7267,100.0
2006-11-09 13:40:00,54.2,54.2,54.12,54.19,2700.0,43.751,43.751,43.6864,43.7429,2700.0
2006-11-09 13:45:00,54.19,54.2,54.17,54.17,6700.0,43.7429,43.751,43.7267,43.7267,6700.0
2006-11-09 13:50:00,54.16,54.17,54.14,54.14,7400.0,43.7187,43.7267,43.7025,43.7025,7400.0
2006-11-09 13:55:00,54.16,54.19,54.14,54.14,12000.0,43.7187,43.7429,43.7025,43.7025,12000.0
2006-11-09 14:00:00,54.16,54.16,54.13,54.16,4300.0,43.7187,43.7187,43.6945,43.7187,4300.0
2006-11-09 14:05:00,54.19,54.2,54.16,54.18,55600.0,43.7429,43.751,43.7187,43.7348,55600.0
2006-11-09 14:10:00,54.18,54.18,54.12,54.12,4400.0,43.7348,43.7348,43.6864,43.6864,4400.0
2006-11-09 14:15:00,54.12,54.12,54.05,54.09,37900.0,43.6864,43.6864,43.6299,43.6622,37900.0
2006-11-09 14:20:00,54.09,54.1,54.04,54.06,47100.0,43.6622,43.6702,43.6218,43.638,47100.0
2006-11-09 14:25:00,54.05,54.07,54.03,54.05,11600.0,43.6299,43.646,43.6137,43.6299,11600.0
2006-11-09 14:30:00,54.05,54.09,54.05,54.08,1900.0,43.6299,43.6622,43.6299,43.6541,1900.0
2006-11-09 14:35:00,54.05,54.1,54.02,54.02,26300.0,43.6299,43.6702,43.6057,43.6057,26300.0
2006-11-09 14:40:00,54.05,54.13,53.93,53.99,178800.0,43.6299,43.6945,43.533,43.5814,178800.0
2006-11-09 14:45:00,53.98,54.02,53.94,53.97,27700.0,43.5734,43.6057,43.5411,43.5653,27700.0
2006-11-09 14:50:00,53.96,53.99,53.96,53.99,2500.0,43.5572,43.5814,43.5572,43.5814,2500.0
2006-11-09 14:55:00,54.0,54.06,53.99,54.02,27800.0,43.5895,43.638,43.5814,43.6057,27800.0
2006-11-09 15:00:00,54.02,54.02,53.92,53.92,7800.0,43.6057,43.6057,43.5249,43.5249,7800.0
2006-11-09 15:05:00,53.97,53.97,53.91,53.92,50600.0,43.5653,43.5653,43.5169,43.5249,50600.0
2006-11-09 15:10:00,53.95,53.96,53.85,53.85,41400.0,43.5492,43.5572,43.4684,43.4684,41400.0
2006-11-09 15:15:00,53.88,53.93,53.88,53.92,15100.0,43.4927,43.533,43.4927,43.5249,15100.0
2006-11-09 15:20:00,53.94,53.96,53.93,53.94,18900.0,43.5411,43.5572,43.533,43.5411,18900.0
2006-11-09 15:25:00,53.94,54.09,53.92,53.95,12400.0,43.5411,43.6622,43.5249,43.5492,12400.0
2006-11-09 15:30:00,53.96,53.96,53.91,53.93,40000.0,43.5572,43.5572,43.5169,43.533,40000.0
2006-11-09 15:35:00,53.93,54.03,53.93,53.96,4100.0,43.533,43.6137,43.533,43.5572,4100.0
2006-11-09 15:40:00,53.96,54.0,53.91,53.93,64500.0,43.5572,43.5895,43.5169,43.533,64500.0
2006-11-09 15:45:00,53.93,53.93,53.85,53.91,25700.0,43.533,43.533,43.4684,43.5169,25700.0
2006-11-09 15:50:00,53.89,53.93,53.89,53.92,32400.0,43.5007,43.533,43.5007,43.5249,32400.0
2006-11-09 15:55:00,53.93,53.95,53.9,53.92,8000.0,43.533,43.5492,43.5088,43.5249,8000.0
2006-11-09 16:00:00,53.92,53.92,53.92,53.92,200.0,43.5249,43.5249,43.5249,43.5249,200.0
2006-11-09 16:05:00,53.92,53.92,53.92,53.92,0.0,43.5249,43.5249,43.5249,43.5249,0.0
2006-11-09 16:10:00,53.92,53.92,53.92,53.92,0.0,43.5249,43.5249,43.5249,43.5249,0.0
2006-11-10 09:30:00,53.94,54.01,53.94,53.99,49100.0,43.5411,43.5976,43.5411,43.5814,49100.0
2006-11-10 09:35:00,53.98,53.98,53.96,53.96,12300.0,43.5734,43.5734,43.5572,43.5572,12300.0
2006-11-10 09:40:00,53.97,53.97,53.9,53.9,9900.0,43.5653,43.5653,43.5088,43.5088,9900.0
2006-11-10 09:45:00,53.9,53.9,53.9,53.9,0.0,43.5088,43.5088,43.5088,43.5088,0.0
2006-11-10 09:50:00,53.94,53.94,53.92,53.92,3900.0,43.5411,43.5411,43.5249,43.5249,3900.0
2006-11-10 09:55:00,53.88,53.96,53.88,53.95,4400.0,43.4927,43.5572,43.4927,43.5492,4400.0
2006-11-10 10:00:00,53.97,54.04,53.96,54.02,8200.0,43.5653,43.6218,43.5572,43.6057,8200.0
2006-11-10 10:05:00,54.0,54.0,54.0,54.0,5700.0,43.5895,43.5895,43.5895,43.5895,5700.0
2006-11-10 10:10:00,53.99,54.01,53.94,53.97,5200.0,43.5814,43.5976,43.5411,43.5653,5200.0
2006-11-10 10:15:00,53.97,54.04,53.96,53.97,6800.0,43.5653,43.6218,43.5572,43.5653,6800.0
2006-11-10 10:20:00,54.01,54.02,53.94,53.94,127700.0,43.5976,43.6057,43.5411,43.5411,127700.0
2006-11-10 10:25:00,53.96,53.96,53.92,53.92,6500.0,43.5572,43.5572,43.5249,43.5249,6500.0
2006-11-10 10:30:00,53.89,53.91,53.89,53.91,1800.0,43.5007,43.5169,43.5007,43.5169,1800.0
2006-11-10 10:35:00,53.91,53.92,53.9,53.91,3800.0,43.5169,43.5249,43.5088,43.5169,3800.0
2006-11-10 10:40:00,53.9,53.9,53.9,53.9,100.0,43.5088,43.5088,43.5088,43.5088,100.0
2006-11-10 10:45:00,53.93,53.97,53.91,53.97,7300.0,43.533,43.5653,43.5169,43.5653,7300.0
2006-11-10 10:50:00,53.94,53.97,53.94,53.96,5400.0,43.5411,43.5653,43.5411,43.5572,5400.0
2006-11-10 10:55:00,53.97,53.98,53.96,53.96,4400.0,43.5653,43.5734,43.5572,43.5572,4400.0
2006-11-10 11:00:00,53.93,53.94,53.9,53.9,4600.0,43.533,43.5411,43.5088,43.5088,4600.0
2006-11-10 11:05:00,53.87,53.91,53.87,53.91,1500.0,43.4846,43.5169,43.4846,43.5169,1500.0
2006-11-10 11:10:00,53.9,53.92,53.87,53.88,6900.0,43.5088,43.5249,43.4846,43.4927,6900.0
2006-11-10 11:15:00,53.89,53.9,53.87,53.88,3600.0,43.5007,43.5088,43.4846,43.4927,3600.0
2006-11-10 11:20:00,53.91,53.98,53.9,53.95,3500.0,43.5169,43.5734,43.5088,43.5492,3500.0
2006-11-10 11:25:00,53.95,53.97,53.93,53.97,7900.0,43.5492,43.5653,43.533,43.5653,7900.0
2006-11-10 11:30:00,53.95,54.0,53.95,53.97,8500.0,43.5492,43.5895,43.5492,43.5653,8500.0
2006-11-10 11:35:00,53.98,54.0,53.97,54.0,24800.0,43.5734,43.5895,43.5653,43.5895,24800.0
2006-11-10 11:40:00,54.0,54.01,53.95,53.95,8400.0,43.5895,43.5976,43.5492,43.5492,8400.0
2006-11-10 11:45:00,53.98,53.99,53.94,53.95,5100.0,43.5734,43.5814,43.5411,43.5492,5100.0
2006-11-10 11:50:00,53.93,54.0,53.92,53.93,9100.0,43.533,43.5895,43.5249,43.533,9100.0
2006-11-10 11:55:00,53.93,53.94,53.92,53.92,2800.0,43.533,43.5411,43.5249,43.5249,2800.0
2006-11-10 12:00:00,53.93,53.95,53.93,53.95,4800.0,43.533,43.5492,43.533,43.5492,4800.0
2006-11-10 12:05:00,53.96,53.96,53.96,53.96,500.0,43.5572,43.5572,43.5572,43.5572,500.0
2006-11-10 12:10:00,53.97,54.0,53.96,53.98,4800.0,43.5653,43.5895,43.5572,43.5734,4800.0
2006-11-10 12:15:00,53.96,53.99,53.96,53.99,14800.0,43.5572,43.5814,43.5572,43.5814,14800.0
2006-11-10 12:20:00,53.99,54.01,53.97,53.97,4900.0,43.5814,43.5976,43.5653,43.5653,4900.0
2006-11-10 12:25:00,53.95,54.0,53.91,53.97,42600.0,43.5492,43.5895,43.5169,43.5653,42600.0
2006-11-10 12:30:00,53.98,54.02,53.98,53.99,19000.0,43.5734,43.6057,43.5734,43.5814,19000.0
2006-11-10 12:35:00,53.99,54.03,53.98,53.99,11800.0,43.5814,43.6137,43.5734,43.5814,11800.0
2006-11-10 12:40:00,53.98,53.98,53.97,53.97,2400.0,43.5734,43.5734,43.5653,43.5653,2400.0
2006-11-10 12:45:00,53.97,53.98,53.97,53.98,1600.0,43.5653,43.5734,43.5653,43.5734,1600.0
2006-11-10 12:50:00,53.94,53.95,53.94,53.94,4400.0,43.5411,43.5492,43.5411,43.5411,4400.0
2006-11-10 12:55:00,53.95,53.97,53.94,53.95,5300.0,43.5492,43.5653,43.5411,43.5492,5300.0
2006-11-10 13:00:00,53.98,53.98,53.94,53.98,7500.0,43.5734,43.5734,43.5411,43.5734,7500.0
2006-11-10 13:05:00,53.96,54.0,53.95,53.96,10700.0,43.5572,43.5895,43.5492,43.5572,10700.0
2006-11-10 13:10:00,53.95,54.02,53.94,53.96,10200.0,43.5492,43.6057,43.5411,43.5572,10200.0
2006-11-10 13:15:00,53.97,53.98,53.95,53.97,61100.0,43.5653,43.5734,43.5492,43.5653,61100.0
2006-11-10 13:20:00,53.95,53.98,53.94,53.98,12800.0,43.5492,43.5734,43.5411,43.5734,12800.0
2006-11-10 13:25:00,53.96,53.98,53.92,53.97,17200.0,43.5572,43.5734,43.5249,43.5653,17200.0
2006-11-10 13:30:00,53.93,53.97,53.89,53.89,7000.0,43.533,43.5653,43.5007,43.5007,7000.0
2006-11-10 13:35:00,53.89,53.92,53.86,53.87,6200.0,43.5007,43.5249,43.4765,43.4846,6200.0
2006-11-10 13:40:00,53.86,53.9,53.86,53.9,23700.0,43.4765,43.5088,43.4765,43.5088,23700.0
2006-11-10 13:45:00,53.9,53.97,53.9,53.91,6300.0,43.5088,43.5653,43.5088,43.5169,6300.0
2006-11-10 13:50:00,53.91,54.0,53.91,53.92,8200.0,43.5169,43.5895,43.5169,43.5249,8200.0
2006-11-10 13:55:00,53.9,53.9,53.89,53.89,21800.0,43.5088,43.5088,43.5007,43.5007,21800.0
2006-11-10 14:00:00,53.87,53.9,53.87,53.9,9300.0,43.4846,43.5088,43.4846,43.5088,9300.0
2006-11-10 14:05:00,53.9,53.92,53.9,53.91,8100.0,43.5088,43.5249,43.5088,43.5169,8100.0
2006-11-10 14:10:00,53.91,53.92,53.91,53.92,2500.0,43.5169,43.5249,43.5169,43.5249,2500.0
2006-11-10 14:15:00,53.91,54.0,53.91,53.95,4500.0,43.5169,43.5895,43.5169,43.5492,4500.0
2006-11-10 14:20:00,53.99,53.99,53.95,53.97,12800.0,43.5814,43.5814,43.5492,43.5653,12800.0
2006-11-10 14:25:00,53.96,53.99,53.96,53.96,5000.0,43.5572,43.5814,43.5572,43.5572,5000.0
2006-11-10 14:30:00,53.98,54.01,53.94,53.97,26400.0,43.5734,43.5976,43.5411,43.5653,26400.0
2006-11-10 14:35:00,53.93,53.96,53.93,53.95,4300.0,43.533,43.5572,43.533,43.5492,4300.0
2006-11-10 14:40:00,53.97,54.04,53.97,54.04,8900.0,43.5653,43.6218,43.5653,43.6218,8900.0
2006-11-10 14:45:00,54.04,54.04,54.0,54.01,4100.0,43.6218,43.6218,43.5895,43.5976,4100.0
2006-11-10 14:50:00,54.0,54.02,53.99,53.99,4000.0,43.5895,43.6057,43.5814,43.5814,4000.0
2006-11-10 14:55:00,54.0,54.05,54.0,54.0,10200.0,43.5895,43.6299,43.5895,43.5895,10200.0
2006-11-10 15:00:00,54.01,54.01,53.99,54.0,6900.0,43.5976,43.5976,43.5814,43.5895,6900.0
2006-11-10 15:05:00,54.01,54.06,54.0,54.0,13600.0,43.5976,43.638,43.5895,43.5895,13600.0
2006-11-10 15:10:00,54.01,54.02,53.97,53.99,15600.0,43.5976,43.6057,43.5653,43.5814,15600.0
2006-11-10 15:15:00,53.99,54.0,53.97,53.97,34900.0,43.5814,43.5895,43.5653,43.5653,34900.0
2006-11-10 15:20:00,53.98,54.01,53.97,53.98,6500.0,43.5734,43.5976,43.5653,43.5734,6500.0
2006-11-10 15:25:00,53.98,54.02,53.97,54.02,8700.0,43.5734,43.6057,43.5653,43.6057,8700.0
2006-11-10 15:30:00,54.0,54.04,54.0,54.01,9300.0,43.5895,43.6218,43.5895,43.5976,9300.0
2006-11-10 15:35:00,54.02,54.07,54.01,54.04,14000.0,43.6057,43.646,43.5976,43.6218,14000.0
2006-11-10 15:40:00,54.04,54.04,54.03,54.03,3500.0,43.6218,43.6218,43.6137,43.6137,3500.0
2006-11-10 15:45:00,54.03,54.04,54.01,54.01,6700.0,43.6137,43.6218,43.5976,43.5976,6700.0
2006-11-10 15:50:00,54.0,54.04,54.0,54.02,35200.0,43.5895,43.6218,43.5895,43.6057,35200.0
2006-11-10 15:55:00,54.02,54.08,54.0,54.08,53400.0,43.6057,43.6541,43.5895,43.6541,53400.0
2006-11-10 16:00:00,54.08,54.08,54.07,54.07,3300.0,43.6541,43.6541,43.646,43.646,3300.0
2006-11-10 16:05:00,54.07,54.07,54.07,54.07,0.0,43.646,43.646,43.646,43.646,0.0
2006-11-10 16:10:00,54.07,54.07,54.07,54.07,0.0,43.646,43.646,43.646,43.646,0.0
2006-11-13 09:30:00,54.11,54.11,54.02,54.03,24600.0,43.6783,43.6783,43.6057,43.6137,24600.0
2006-11-13 09:35:00,54.0,54.06,54.0,54.06,3400.0,43.5895,43.638,43.5895,43.638,3400.0
2006-11-13 09:40:00,54.13,54.18,54.13,54.15,6600.0,43.6945,43.7348,43.6945,43.7106,6600.0
2006-11-13 09:45:00,54.12,54.15,54.12,54.15,6500.0,43.6864,43.7106,43.6864,43.7106,6500.0
2006-11-13 09:50:00,54.17,54.23,54.17,54.23,7700.0,43.7267,43.7752,43.7267,43.7752,7700.0
2006-11-13 09:55:00,54.24,54.3,54.23,54.29,7700.0,43.7833,43.8317,43.7752,43.8236,7700.0
2006-11-13 10:00:00,54.29,54.33,54.28,54.3,10600.0,43.8236,43.8559,43.8155,43.8317,10600.0
2006-11-13 10:05:00,54.32,54.32,54.28,54.31,3500.0,43.8478,43.8478,43.8155,43.8398,3500.0
2006-11-13 10:10:00,54.35,54.4,54.34,54.4,3300.0,43.872,43.9124,43.864,43.9124,3300.0
2006-11-13 10:15:00,54.4,54.4,54.38,54.38,6000.0,43.9124,43.9124,43.8963,43.8963,6000.0
2006-11-13 10:20:00,54.38,54.39,54.33,54.34,19900.0,43.8963,43.9043,43.8559,43.864,19900.0
2006-11-13 10:25:00,54.35,54.36,54.35,54.36,4500.0,43.872,43.8801,43.872,43.8801,4500.0
2006-11-13 10:30:00,54.36,54.36,54.34,54.35,3100.0,43.8801,43.8801,43.864,43.872,3100.0
2006-11-13 10:35:00,54.35,54.37,54.35,54.35,11000.0,43.872,43.8882,43.872,43.872,11000.0
2006-11-13 10:40:00,54.34,54.35,54.33,54.35,6000.0,43.864,43.872,43.8559,43.872,6000.0
2006-11-13 10:45:00,54.36,54.36,54.32,54.33,8800.0,43.8801,43.8801,43.8478,43.8559,8800.0
2006-11-13 10:50:00,54.35,54.37,54.32,54.36,3600.0,43.872,43.8882,43.8478,43.8801,3600.0
2006-11-13 10:55:00,54.35,54.37,54.33,54.33,24800.0,43.872,43.8882,43.8559,43.8559,24800.0
2006-11-13 11:00:00,54.33,54.37,54.33,54.36,15200.0,43.8559,43.8882,43.8559,43.8801,15200.0
2006-11-13 11:05:00,54.36,54.37,54.34,54.34,3700.0,43.8801,43.8882,43.864,43.864,3700.0
2006-11-13 11:10:00,54.34,54.34,54.31,54.33,77600.0,43.864,43.864,43.8398,43.8559,77600.0
2006-11-13 11:15:00,54.33,54.35,54.31,54.32,4300.0,43.8559,43.872,43.8398,43.8478,4300.0
2006-11-13 11:20:00,54.33,54.34,54.31,54.32,5700.0,43.8559,43.864,43.8398,43.8478,5700.0
2006-11-13 11:25:00,54.33,54.33,54.26,54.29,24600.0,43.8559,43.8559,43.7994,43.8236,24600.0
2006-11-13 11:30:00,54.29,54.33,54.29,54.3,31500.0,43.8236,43.8559,43.8236,43.8317,31500.0
2006-11-13 11:35:00,54.33,54.33,54.27,54.27,14300.0,43.8559,43.8559,43.8075,43.8075,14300.0
2006-11-13 11:40:00,54.27,54.29,54.25,54.29,21500.0,43.8075,43.8236,43.7913,43.8236,21500.0
2006-11-13 11:45:00,54.25,54.27,54.21,54.24,47800.0,43.7913,43.8075,43.759,43.7833,47800.0
2006-11-13 11:50:00,54.24,54.29,54.24,54.29,6600.0,43.7833,43.8236,43.7833,43.8236,6600.0
2006-11-13 11:55:00,54.29,54.36,54.26,54.31,51900.0,43.8236,43.8801,43.7994,43.8398,51900.0
2006-11-13 12:00:00,54.3,54.3,54.26,54.27,5900.0,43.8317,43.8317,43.7994,43.8075,5900.0
2006-11-13 12:05:00,54.27,54.28,54.26,54.28,2500.0,43.8075,43.8155,43.7994,43.8155,2500.0
2006-11-13 12:10:00,54.27,54.29,54.25,54.27,11400.0,43.8075,43.8236,43.7913,43.8075,11400.0
2006-11-13 12:15:00,54.27,54.3,54.27,54.29,4100.0,43.8075,43.8317,43.8075,43.8236,4100.0
2006-11-13 12:20:00,54.29,54.31,54.27,54.3,172900.0,43.8236,43.8398,43.8075,43.8317,172900.0
2006-11-13 12:25:00,54.3,54.34,54.3,54.3,31400.0,43.8317,43.864,43.8317,43.8317,31400.0
2006-11-13 12:30:00,54.33,54.33,54.32,54.32,600.0,43.8559,43.8559,43.8478,43.8478,600.0
2006-11-13 12:35:00,54.33,54.33,54.31,54.31,7500.0,43.8559,43.8559,43.8398,43.8398,7500.0
2006-11-13 12:40:00,54.3,54.3,54.28,54.28,2600.0,43.8317,43.8317,43.8155,43.8155,2600.0
2006-11-13 12:45:00,54.29,54.3,54.2,54.2,19000.0,43.8236,43.8317,43.751,43.751,19000.0
2006-11-13 12:50:00,54.2,54.22,54.2,54.21,4900.0,43.751,43.7671,43.751,43.759,4900.0
2006-11-13 12:55:00,54.22,54.26,54.17,54.17,11600.0,43.7671,43.7994,43.7267,43.7267,11600.0
2006-11-13 13:00:00,54.18,54.21,54.17,54.19,7500.0,43.7348,43.759,43.7267,43.7429,7500.0
2006-11-13 13:05:00,54.19,54.21,54.18,54.21,2600.0,43.7429,43.759,43.7348,43.759,2600.0
2006-11-13 13:10:00,54.2,54.21,54.19,54.21,2300.0,43.751,43.759,43.7429,43.759,2300.0
2006-11-13 13:15:00,54.21,54.23,54.21,54.22,4700.0,43.759,43.7752,43.759,43.7671,4700.0
2006-11-13 13:20:00,54.21,54.22,54.2,54.22,1800.0,43.759,43.7671,43.751,43.7671,1800.0
2006-11-13 13:25:00,54.22,54.23,54.22,54.22,10700.0,43.7671,43.7752,43.7671,43.7671,10700.0
2006-11-13 13:30:00,54.21,54.21,54.18,54.2,8600.0,43.759,43.759,43.7348,43.751,8600.0
2006-11-13 13:35:00,54.2,54.21,54.19,54.19,1000.0,43.751,43.759,43.7429,43.7429,1000.0
2006-11-13 13:40:00,54.19,54.21,54.18,54.18,2000.0,43.7429,43.759,43.7348,43.7348,2000.0
2006-11-13 13:45:00,54.18,54.21,54.16,54.2,9200.0,43.7348,43.759,43.7187,43.751,9200.0
2006-11-13 13:50:00,54.19,54.26,54.18,54.26,6000.0,43.7429,43.7994,43.7348,43.7994,6000.0
2006-11-13 13:55:00,54.26,54.27,54.23,54.23,5000.0,43.7994,43.8075,43.7752,43.7752,5000.0
2006-11-13 14:00:00,54.23,54.24,54.22,54.22,8200.0,43.7752,43.7833,43.7671,43.7671,8200.0
2006-11-13 14:05:00,54.2,54.24,54.2,54.23,7800.0,43.751,43.7833,43.751,43.7752,7800.0
2006-11-13 14:10:00,54.24,54.24,54.18,54.23,7600.0,43.7833,43.7833,43.7348,43.7752,7600.0
2006-11-13 14:15:00,54.23,54.3,54.22,54.24,56700.0,43.7752,43.8317,43.7671,43.7833,56700.0
2006-11-13 14:20:00,54.24,54.26,54.23,54.26,10100.0,43.7833,43.7994,43.7752,43.7994,10100.0
2006-11-13 14:25:00,54.24,54.29,54.24,54.28,10000.0,43.7833,43.8236,43.7833,43.8155,10000.0
2006-11-13 14:30:00,54.27,54.32,54.27,54.32,9900.0,43.8075,43.8478,43.8075,43.8478,9900.0
2006-11-13 14:35:00,54.31,54.33,54.24,54.25,51800.0,43.8398,43.8559,43.7833,43.7913,51800.0
2006-11-13 14:40:00,54.26,54.29,54.25,54.27,4600.0,43.7994,43.8236,43.7913,43.8075,4600.0
2006-11-13 14:45:00,54.26,54.29,54.24,54.25,55900.0,43.7994,43.8236,43.7833,43.7913,55900.0
2006-11-13 14:50:00,54.27,54.3,54.27,54.27,7300.0,43.8075,43.8317,43.8075,43.8075,7300.0
2006-11-13 14:55:00,54.28,54.32,54.28,54.32,3200.0,43.8155,43.8478,43.8155,43.8478,3200.0
2006-11-13 15:00:00,54.32,54.32,54.25,54.28,16500.0,43.8478,43.8478,43.7913,43.8155,16500.0
2006-11-13 15:05:00,54.26,54.32,54.25,54.25,38700.0,43.7994,43.8478,43.7913,43.7913,38700.0
2006-11-13 15:10:00,54.24,54.25,54.24,54.25,3500.0,43.7833,43.7913,43.7833,43.7913,3500.0
2006-11-13 15:15:00,54.22,54.26,54.21,54.25,52700.0,43.7671,43.7994,43.759,43.7913,52700.0
2006-11-13 15:20:00,54.24,54.28,54.23,54.25,68600.0,43.7833,43.8155,43.7752,43.7913,68600.0
2006-11-13 15:25:00,54.25,54.26,54.25,54.25,15200.0,43.7913,43.7994,43.7913,43.7913,15200.0
2006-11-13 15:30:00,54.22,54.25,54.2,54.23,4100.0,43.7671,43.7913,43.751,43.7752,4100.0
2006-11-13 15:35:00,54.23,54.24,54.21,54.22,7800.0,43.7752,43.7833,43.759,43.7671,7800.0
2006-11-13 15:40:00,54.24,54.24,54.2,54.22,27000.0,43.7833,43.7833,43.751,43.7671,27000.0
2006-11-13 15:45:00,54.24,54.27,54.2,54.27,3600.0,43.7833,43.8075,43.751,43.8075,3600.0
2006-11-13 15:50:00,54.24,54.28,54.24,54.26,4200.0,43.7833,43.8155,43.7833,43.7994,4200.0
2006-11-13 15:55:00,54.26,54.27,54.22,54.25,6500.0,43.7994,43.8075,43.7671,43.7913,6500.0
2006-11-13 16:00:00,54.25,54.25,54.25,54.25,0.0,43.7913,43.7913,43.7913,43.7913,0.0
2006-11-13 16:05:00,54.25,54.25,54.25,54.25,0.0,43.7913,43.7913,43.7913,43.7913,0.0
2006-11-13 16:10:00,54.25,54.25,54.25,54.25,0.0,43.7913,43.7913,43.7913,43.7913,0.0
2006-11-14 09:30:00,54.37,54.47,54.37,54.42,36900.0,43.8882,43.9689,43.8882,43.9286,36900.0
2006-11-14 09:35:00,54.35,54.4,54.29,54.29,7200.0,43.872,43.9124,43.8236,43.8236,7200.0
2006-11-14 09:40:00,54.29,54.31,54.28,54.29,2600.0,43.8236,43.8398,43.8155,43.8236,2600.0
2006-11-14 09:45:00,54.22,54.22,54.22,54.22,300.0,43.7671,43.7671,43.7671,43.7671,300.0
2006-11-14 09:50:00,54.27,54.27,54.24,54.24,8100.0,43.8075,43.8075,43.7833,43.7833,8100.0
2006-11-14 09:55:00,54.21,54.24,54.21,54.23,7300.0,43.759,43.7833,43.759,43.7752,7300.0
2006-11-14 10:00:00,54.26,54.29,54.26,54.28,5400.0,43.7994,43.8236,43.7994,43.8155,5400.0
2006-11-14 10:05:00,54.27,54.34,54.27,54.27,5700.0,43.8075,43.864,43.8075,43.8075,5700.0
2006-11-14 10:10:00,54.29,54.29,54.18,54.18,6500.0,43.8236,43.8236,43.7348,43.7348,6500.0
2006-11-14 10:15:00,54.16,54.24,54.16,54.18,5400.0,43.7187,43.7833,43.7187,43.7348,5400.0
2006-11-14 10:20:00,54.17,54.22,54.12,54.15,98100.0,43.7267,43.7671,43.6864,43.7106,98100.0
2006-11-14 10:25:00,54.13,54.13,54.09,54.09,34500.0,43.6945,43.6945,43.6622,43.6622,34500.0
2006-11-14 10:30:00,54.09,54.12,54.07,54.12,7000.0,43.6622,43.6864,43.646,43.6864,7000.0
2006-11-14 10:35:00,54.11,54.18,54.11,54.11,6000.0,43.6783,43.7348,43.6783,43.6783,6000.0
2006-11-14 10:40:00,54.12,54.14,54.1,54.1,8000.0,43.6864,43.7025,43.6702,43.6702,8000.0
2006-11-14 10:45:00,54.1,54.12,54.07,54.11,19800.0,43.6702,43.6864,43.646,43.6783,19800.0
2006-11-14 10:50:00,54.11,54.15,54.1,54.12,10800.0,43.6783,43.7106,43.6702,43.6864,10800.0
2006-11-14 10:55:00,54.14,54.17,54.14,54.14,9400.0,43.7025,43.7267,43.7025,43.7025,9400.0
2006-11-14 11:00:00,54.16,54.16,54.12,54.12,7600.0,43.7187,43.7187,43.6864,43.6864,7600.0
2006-11-14 11:05:00,54.11,54.14,54.11,54.13,11800.0,43.6783,43.7025,43.6783,43.6945,11800.0
2006-11-14 11:10:00,54.14,54.14,54.12,54.14,18800.0,43.7025,43.7025,43.6864,43.7025,18800.0
2006-11-14 11:15:00,54.14,54.25,54.14,54.2,9500.0,43.7025,43.7913,43.7025,43.751,9500.0
2006-11-14 11:20:00,54.19,54.2,54.16,54.17,8600.0,43.7429,43.751,43.7187,43.7267,8600.0
2006-11-14 11:25:00,54.18,54.2,54.17,54.18,7300.0,43.7348,43.751,43.7267,43.7348,7300.0
2006-11-14 11:30:00,54.19,54.22,54.17,54.18,7300.0,43.7429,43.7671,43.7267,43.7348,7300.0
2006-11-14 11:35:00,54.2,54.2,54.16,54.17,9900.0,43.751,43.751,43.7187,43.7267,9900.0
2006-11-14 11:40:00,54.17,54.2,54.16,54.19,2700.0,43.7267,43.751,43.7187,43.7429,2700.0
2006-11-14 11:45:00,54.18,54.18,54.15,54.16,16400.0,43.7348,43.7348,43.7106,43.7187,16400.0
2006-11-14 11:50:00,54.15,54.17,54.14,54.14,5400.0,43.7106,43.7267,43.7025,43.7025,5400.0
2006-11-14 11:55:00,54.16,54.17,54.13,54.17,10900.0,43.7187,43.7267,43.6945,43.7267,10900.0
2006-11-14 12:00:00,54.18,54.18,54.13,54.13,9700.0,43.7348,43.7348,43.6945,43.6945,9700.0
2006-11-14 12:05:00,54.14,54.15,54.13,54.14,10500.0,43.7025,43.7106,43.6945,43.7025,10500.0
2006-11-14 12:10:00,54.15,54.18,54.13,54.17,13900.0,43.7106,43.7348,43.6945,43.7267,13900.0
2006-11-14 12:15:00,54.15,54.18,54.12,54.15,8500.0,43.7106,43.7348,43.6864,43.7106,8500.0
2006-11-14 12:20:00,54.17,54.18,54.17,54.17,3800.0,43.7267,43.7348,43.7267,43.7267,3800.0
2006-11-14 12:25:00,54.15,54.18,54.15,54.16,5800.0,43.7106,43.7348,43.7106,43.7187,5800.0
2006-11-14 12:30:00,54.16,54.18,54.14,54.15,11100.0,43.7187,43.7348,43.7025,43.7106,11100.0
2006-11-14 12:35:00,54.16,54.17,54.15,54.17,6500.0,43.7187,43.7267,43.7106,43.7267,6500.0
2006-11-14 12:40:00,54.17,54.22,54.17,54.22,88800.0,43.7267,43.7671,43.7267,43.7671,88800.0
2006-11-14 12:45:00,54.19,54.27,54.19,54.25,11900.0,43.7429,43.8075,43.7429,43.7913,11900.0
2006-11-14 12:50:00,54.25,54.3,54.24,54.28,69100.0,43.7913,43.8317,43.7833,43.8155,69100.0
2006-11-14 12:55:00,54.27,54.33,54.27,54.31,62000.0,43.8075,43.8559,43.8075,43.8398,62000.0
2006-11-14 13:00:00,54.3,54.33,54.3,54.31,8300.0,43.8317,43.8559,43.8317,43.8398,8300.0
2006-11-14 13:05:00,54.31,54.33,54.31,54.31,8800.0,43.8398,43.8559,43.8398,43.8398,8800.0
2006-11-14 13:10:00,54.31,54.32,54.29,54.31,24100.0,43.8398,43.8478,43.8236,43.8398,24100.0
2006-11-14 13:15:00,54.3,54.31,54.3,54.3,6700.0,43.8317,43.8398,43.8317,43.8317,6700.0
2006-11-14 13:20:00,54.31,54.39,54.31,54.39,13000.0,43.8398,43.9043,43.8398,43.9043,13000.0
2006-11-14 13:25:00,54.37,54.37,54.34,54.36,2700.0,43.8882,43.8882,43.864,43.8801,2700.0
2006-11-14 13:30:00,54.35,54.38,54.34,54.34,6200.0,43.872,43.8963,43.864,43.864,6200.0
2006-11-14 13:35:00,54.34,54.38,54.33,54.36,10400.0,43.864,43.8963,43.8559,43.8801,10400.0
2006-11-14 13:40:00,54.36,54.42,54.35,54.35,8600.0,43.8801,43.9286,43.872,43.872,8600.0
2006-11-14 13:45:00,54.37,54.38,54.36,54.37,3100.0,43.8882,43.8963,43.8801,43.8882,3100.0
2006-11-14 13:50:00,54.35,54.42,54.34,54.35,4900.0,43.872,43.9286,43.864,43.872,4900.0
2006-11-14 13:55:00,54.35,54.36,54.33,54.34,5700.0,43.872,43.8801,43.8559,43.864,5700.0
2006-11-14 14:00:00,54.33,54.4,54.26,54.32,27900.0,43.8559,43.9124,43.7994,43.8478,27900.0
2006-11-14 14:05:00,54.32,54.4,54.32,54.39,36600.0,43.8478,43.9124,43.8478,43.9043,36600.0
2006-11-14 14:10:00,54.39,54.41,54.38,54.38,66400.0,43.9043,43.9205,43.8963,43.8963,66400.0
2006-11-14 14:15:00,54.38,54.39,54.36,54.37,8900.0,43.8963,43.9043,43.8801,43.8882,8900.0
2006-11-14 14:20:00,54.37,54.38,54.32,54.32,8300.0,43.8882,43.8963,43.8478,43.8478,8300.0
2006-11-14 14:25:00,54.35,54.41,54.35,54.41,10800.0,43.872,43.9205,43.872,43.9205,10800.0
2006-11-14 14:30:00,54.38,54.4,54.37,54.4,17300.0,43.8963,43.9124,43.8882,43.9124,17300.0
2006-11-14 14:35:00,54.39,54.42,54.38,54.42,7100.0,43.9043,43.9286,43.8963,43.9286,7100.0
2006-11-14 14:40:00,54.44,54.58,54.43,54.56,25100.0,43.9447,44.0577,43.9366,44.0416,25100.0
2006-11-14 14:45:00,54.56,54.66,54.55,54.62,21200.0,44.0416,44.1223,44.0335,44.09,21200.0
2006-11-14 14:50:00,54.63,54.65,54.55,54.64,33100.0,44.0981,44.1142,44.0335,44.1061,33100.0
2006-11-14 14:55:00,54.63,54.66,54.63,54.66,40000.0,44.0981,44.1223,44.0981,44.1223,40000.0
2006-11-14 15:00:00,54.65,54.79,54.64,54.7,27500.0,44.1142,44.2272,44.1061,44.1546,27500.0
2006-11-14 15:05:00,54.69,54.69,54.63,54.68,30600.0,44.1465,44.1465,44.0981,44.1384,30600.0
2006-11-14 15:10:00,54.69,54.7,54.65,54.65,25800.0,44.1465,44.1546,44.1142,44.1142,25800.0
2006-11-14 15:15:00,54.65,54.72,54.65,54.69,16300.0,44.1142,44.1707,44.1142,44.1465,16300.0
2006-11-14 15:20:00,54.68,54.75,54.66,54.68,24900.0,44.1384,44.1949,44.1223,44.1384,24900.0
2006-11-14 15:25:00,54.68,54.68,54.63,54.64,10900.0,44.1384,44.1384,44.0981,44.1061,10900.0
2006-11-14 15:30:00,54.65,54.76,54.65,54.67,37700.0,44.1142,44.203,44.1142,44.1304,37700.0
2006-11-14 15:35:00,54.67,54.72,54.67,54.72,63400.0,44.1304,44.1707,44.1304,44.1707,63400.0
2006-11-14 15:40:00,54.72,54.77,54.72,54.77,5700.0,44.1707,44.2111,44.1707,44.2111,5700.0
2006-11-14 15:45:00,54.75,54.75,54.71,54.71,8400.0,44.1949,44.1949,44.1626,44.1626,8400.0
2006-11-14 15:50:00,54.7,54.74,54.69,54.73,21900.0,44.1546,44.1869,44.1465,44.1788,21900.0
2006-11-14 15:55:00,54.74,54.74,54.67,54.7,7700.0,44.1869,44.1869,44.1304,44.1546,7700.0
2006-11-14 16:00:00,54.67,54.67,54.67,54.67,1400.0,44.1304,44.1304,44.1304,44.1304,1400.0
2006-11-14 16:05:00,54.75,54.75,54.75,54.75,300.0,44.1949,44.1949,44.1949,44.1949,300.0
2006-11-14 16:10:00,54.75,54.75,54.75,54.75,0.0,44.1949,44.1949,44.1949,44.1949,0.0
2006-11-15 09:30:00,54.76,54.83,54.69,54.82,18600.0,44.203,44.2595,44.1465,44.2514,18600.0
2006-11-15 09:35:00,54.82,54.88,54.78,54.85,26700.0,44.2514,44.2999,44.2191,44.2757,26700.0
2006-11-15 09:40:00,54.86,54.97,54.86,54.9,29400.0,44.2837,44.3725,44.2837,44.316,29400.0
2006-11-15 09:45:00,54.91,54.91,54.87,54.88,6900.0,44.3241,44.3241,44.2918,44.2999,6900.0
2006-11-15 09:50:00,54.89,54.89,54.85,54.88,6900.0,44.3079,44.3079,44.2757,44.2999,6900.0
2006-11-15 09:55:00,54.9,54.99,54.9,54.98,18700.0,44.316,44.3887,44.316,44.3806,18700.0
2006-11-15 10:00:00,54.98,54.98,54.94,54.98,8200.0,44.3806,44.3806,44.3483,44.3806,8200.0
2006-11-15 10:05:00,54.97,54.99,54.96,54.96,3500.0,44.3725,44.3887,44.3644,44.3644,3500.0
2006-11-15 10:10:00,54.95,54.97,54.91,54.96,9100.0,44.3564,44.3725,44.3241,44.3644,9100.0
2006-11-15 10:15:00,54.96,54.98,54.95,54.96,19100.0,44.3644,44.3806,44.3564,44.3644,19100.0
2006-11-15 10:20:00,54.96,54.96,54.93,54.93,17600.0,44.3644,44.3644,44.3402,44.3402,17600.0
2006-11-15 10:25:00,54.93,54.97,54.93,54.97,3600.0,44.3402,44.3725,44.3402,44.3725,3600.0
2006-11-15 10:30:00,54.97,54.97,54.92,54.95,29900.0,44.3725,44.3725,44.3322,44.3564,29900.0
2006-11-15 10:35:00,54.94,54.95,54.88,54.91,10000.0,44.3483,44.3564,44.2999,44.3241,10000.0
2006-11-15 10:40:00,54.92,54.95,54.92,54.93,16800.0,44.3322,44.3564,44.3322,44.3402,16800.0
2006-11-15 10:45:00,54.91,54.94,54.91,54.94,11100.0,44.3241,44.3483,44.3241,44.3483,11100.0
2006-11-15 10:50:00,54.94,54.96,54.92,54.93,5600.0,44.3483,44.3644,44.3322,44.3402,5600.0
2006-11-15 10:55:00,54.92,54.95,54.92,54.92,13800.0,44.3322,44.3564,44.3322,44.3322,13800.0
2006-11-15 11:00:00,54.92,54.92,54.92,54.92,2100.0,44.3322,44.3322,44.3322,44.3322,2100.0
2006-11-15 11:05:00,54.92,54.94,54.9,54.9,15400.0,44.3322,44.3483,44.316,44.316,15400.0
2006-11-15 11:10:00,54.9,54.96,54.9,54.96,25100.0,44.316,44.3644,44.316,44.3644,25100.0
2006-11-15 11:15:00,54.97,55.0,54.97,55.0,6200.0,44.3725,44.3967,44.3725,44.3967,6200.0
2006-11-15 11:20:00,55.0,55.0,54.98,55.0,5000.0,44.3967,44.3967,44.3806,44.3967,5000.0
2006-11-15 11:25:00,54.98,55.0,54.94,54.98,24200.0,44.3806,44.3967,44.3483,44.3806,24200.0
2006-11-15 11:30:00,54.99,54.99,54.96,54.96,6700.0,44.3887,44.3887,44.3644,44.3644,6700.0
2006-11-15 11:35:00,54.98,54.99,54.97,54.97,3100.0,44.3806,44.3887,44.3725,44.3725,3100.0
2006-11-15 11:40:00,54.98,54.99,54.95,54.99,10000.0,44.3806,44.3887,44.3564,44.3887,10000.0
2006-11-15 11:45:00,54.98,55.0,54.96,55.0,3600.0,44.3806,44.3967,44.3644,44.3967,3600.0
2006-11-15 11:50:00,54.97,54.99,54.95,54.97,8800.0,44.3725,44.3887,44.3564,44.3725,8800.0
2006-11-15 11:55:00,54.97,54.99,54.96,54.97,4500.0,44.3725,44.3887,44.3644,44.3725,4500.0
2006-11-15 12:00:00,55.0,55.01,54.99,54.99,5300.0,44.3967,44.4048,44.3887,44.3887,5300.0
2006-11-15 12:05:00,55.01,55.03,55.0,55.03,45600.0,44.4048,44.421,44.3967,44.421,45600.0
2006-11-15 12:10:00,55.04,55.08,55.02,55.08,18300.0,44.429,44.4613,44.4129,44.4613,18300.0
2006-11-15 12:15:00,55.07,55.08,55.03,55.06,26700.0,44.4532,44.4613,44.421,44.4452,26700.0
2006-11-15 12:20:00,55.02,55.04,55.01,55.03,3400.0,44.4129,44.429,44.4048,44.421,3400.0
2006-11-15 12:25:00,55.01,55.05,55.01,55.05,4200.0,44.4048,44.4371,44.4048,44.4371,4200.0
2006-11-15 12:30:00,55.04,55.05,55.03,55.04,10700.0,44.429,44.4371,44.421,44.429,10700.0
2006-11-15 12:35:00,55.04,55.07,55.02,55.05,18200.0,44.429,44.4532,44.4129,44.4371,18200.0
2006-11-15 12:40:00,55.03,55.08,55.03,55.06,8300.0,44.421,44.4613,44.421,44.4452,8300.0
2006-11-15 12:45:00,55.06,55.06,55.03,55.06,22600.0,44.4452,44.4452,44.421,44.4452,22600.0
2006-11-15 12:50:00,55.04,55.08,55.03,55.07,4000.0,44.429,44.4613,44.421,44.4532,4000.0
2006-11-15 12:55:00,55.07,55.08,55.05,55.05,3400.0,44.4532,44.4613,44.4371,44.4371,3400.0
2006-11-15 13:00:00,55.06,55.06,55.04,55.06,3500.0,44.4452,44.4452,44.429,44.4452,3500.0
2006-11-15 13:05:00,55.06,55.06,55.06,55.06,1300.0,44.4452,44.4452,44.4452,44.4452,1300.0
2006-11-15 13:10:00,55.07,55.1,55.05,55.08,23900.0,44.4532,44.4775,44.4371,44.4613,23900.0
2006-11-15 13:15:00,55.07,55.1,55.07,55.09,2900.0,44.4532,44.4775,44.4532,44.4694,2900.0
2006-11-15 13:20:00,55.11,55.11,55.07,55.09,8100.0,44.4855,44.4855,44.4532,44.4694,8100.0
2006-11-15 13:25:00,55.09,55.11,55.07,55.08,17200.0,44.4694,44.4855,44.4532,44.4613,17200.0
2006-11-15 13:30:00,55.08,55.12,55.08,55.12,5200.0,44.4613,44.4936,44.4613,44.4936,5200.0
2006-11-15 13:35:00,55.12,55.13,55.09,55.13,11900.0,44.4936,44.5017,44.4694,44.5017,11900.0
2006-11-15 13:40:00,55.14,55.15,55.11,55.15,1900.0,44.5097,44.5178,44.4855,44.5178,1900.0
2006-11-15 13:45:00,55.14,55.16,55.11,55.16,5800.0,44.5097,44.5259,44.4855,44.5259,5800.0
2006-11-15 13:50:00,55.15,55.16,55.15,55.15,4100.0,44.5178,44.5259,44.5178,44.5178,4100.0
2006-11-15 13:55:00,55.15,55.18,55.13,55.17,65000.0,44.5178,44.542,44.5017,44.534,65000.0
2006-11-15 14:00:00,55.1,55.14,55.06,55.14,53800.0,44.4775,44.5097,44.4452,44.5097,53800.0
2006-11-15 14:05:00,55.14,55.19,55.1,55.19,7500.0,44.5097,44.5501,44.4775,44.5501,7500.0
2006-11-15 14:10:00,55.18,55.23,55.17,55.22,10300.0,44.542,44.5824,44.534,44.5743,10300.0
2006-11-15 14:15:00,55.21,55.22,55.15,55.16,5100.0,44.5662,44.5743,44.5178,44.5259,5100.0
2006-11-15 14:20:00,55.16,55.18,55.11,55.14,16200.0,44.5259,44.542,44.4855,44.5097,16200.0
2006-11-15 14:25:00,55.13,55.16,55.06,55.06,5400.0,44.5017,44.5259,44.4452,44.4452,5400.0
2006-11-15 14:30:00,55.05,55.08,55.02,55.08,33600.0,44.4371,44.4613,44.4129,44.4613,33600.0
2006-11-15 14:35:00,55.07,55.07,55.0,55.02,10400.0,44.4532,44.4532,44.3967,44.4129,10400.0
2006-11-15 14:40:00,55.01,55.01,54.98,54.98,14200.0,44.4048,44.4048,44.3806,44.3806,14200.0
2006-11-15 14:45:00,54.99,55.04,54.99,55.03,3100.0,44.3887,44.429,44.3887,44.421,3100.0
2006-11-15 14:50:00,55.04,55.06,54.98,54.99,28200.0,44.429,44.4452,44.3806,44.3887,28200.0
2006-11-15 14:55:00,54.98,55.01,54.97,55.0,40500.0,44.3806,44.4048,44.3725,44.3967,40500.0
2006-11-15 15:00:00,55.0,55.04,54.97,55.02,7700.0,44.3967,44.429,44.3725,44.4129,7700.0
2006-11-15 15:05:00,55.02,55.04,55.01,55.03,13000.0,44.4129,44.429,44.4048,44.421,13000.0
2006-11-15 15:10:00,55.03,55.07,55.03,55.06,5300.0,44.421,44.4532,44.421,44.4452,5300.0
2006-11-15 15:15:00,55.04,55.07,55.03,55.03,5400.0,44.429,44.4532,44.421,44.421,5400.0
2006-11-15 15:20:00,55.02,55.08,55.02,55.05,30300.0,44.4129,44.4613,44.4129,44.4371,30300.0
2006-11-15 15:25:00,55.04,55.15,55.03,55.1,31800.0,44.429,44.5178,44.421,44.4775,31800.0
2006-11-15 15:30:00,55.07,55.08,55.03,55.03,21900.0,44.4532,44.4613,44.421,44.421,21900.0
2006-11-15 15:35:00,55.04,55.04,55.01,55.03,32300.0,44.429,44.429,44.4048,44.421,32300.0
2006-11-15 15:40:00,55.03,55.03,54.97,55.0,29600.0,44.421,44.421,44.3725,44.3967,29600.0
2006-11-15 15:45:00,55.0,55.02,55.0,55.0,19100.0,44.3967,44.4129,44.3967,44.3967,19100.0
2006-11-15 15:50:00,55.02,55.03,55.0,55.0,26300.0,44.4129,44.421,44.3967,44.3967,26300.0
2006-11-15 15:55:00,55.01,55.02,55.0,55.02,27800.0,44.4048,44.4129,44.3967,44.4129,27800.0
2006-11-15 16:00:00,54.98,55.03,54.98,55.0,5300.0,44.3806,44.421,44.3806,44.3967,5300.0
2006-11-15 16:05:00,55.0,55.0,55.0,55.0,0.0,44.3967,44.3967,44.3967,44.3967,0.0
2006-11-15 16:10:00,55.0,55.0,55.0,55.0,0.0,44.3967,44.3967,44.3967,44.3967,0.0
2006-11-16 09:30:00,55.2,55.2,55.1,55.12,21800.0,44.5582,44.5582,44.4775,44.4936,21800.0
2006-11-16 09:35:00,55.12,55.18,55.11,55.15,40500.0,44.4936,44.542,44.4855,44.5178,40500.0
2006-11-16 09:40:00,55.14,55.14,55.05,55.05,17900.0,44.5097,44.5097,44.4371,44.4371,17900.0
2006-11-16 09:45:00,55.03,55.07,55.03,55.06,79300.0,44.421,44.4532,44.421,44.4452,79300.0
2006-11-16 09:50:00,55.08,55.1,55.07,55.1,62900.0,44.4613,44.4775,44.4532,44.4775,62900.0
2006-11-16 09:55:00,55.13,55.16,55.13,55.13,13300.0,44.5017,44.5259,44.5017,44.5017,13300.0
2006-11-16 10:00:00,55.13,55.13,55.06,55.08,5100.0,44.5017,44.5017,44.4452,44.4613,5100.0
2006-11-16 10:05:00,55.1,55.11,55.06,55.07,16800.0,44.4775,44.4855,44.4452,44.4532,16800.0
2006-11-16 10:10:00,55.06,55.08,55.04,55.08,19700.0,44.4452,44.4613,44.429,44.4613,19700.0
2006-11-16 10:15:00,55.07,55.09,55.05,55.09,36100.0,44.4532,44.4694,44.4371,44.4694,36100.0
2006-11-16 10:20:00,55.1,55.14,55.09,55.14,4700.0,44.4775,44.5097,44.4694,44.5097,4700.0
2006-11-16 10:25:00,55.12,55.12,55.08,55.1,5200.0,44.4936,44.4936,44.4613,44.4775,5200.0
2006-11-16 10:30:00,55.09,55.15,55.09,55.15,4200.0,44.4694,44.5178,44.4694,44.5178,4200.0
2006-11-16 10:35:00,55.15,55.16,55.12,55.13,4400.0,44.5178,44.5259,44.4936,44.5017,4400.0
2006-11-16 10:40:00,55.13,55.13,55.09,55.1,3500.0,44.5017,44.5017,44.4694,44.4775,3500.0
2006-11-16 10:45:00,55.08,55.14,55.04,55.04,12600.0,44.4613,44.5097,44.429,44.429,12600.0
2006-11-16 10:50:00,55.04,55.05,55.02,55.04,22400.0,44.429,44.4371,44.4129,44.429,22400.0
2006-11-16 10:55:00,55.04,55.07,55.01,55.03,10100.0,44.429,44.4532,44.4048,44.421,10100.0
2006-11-16 11:00:00,55.05,55.07,55.04,55.07,15200.0,44.4371,44.4532,44.429,44.4532,15200.0
2006-11-16 11:05:00,55.07,55.07,55.04,55.07,7400.0,44.4532,44.4532,44.429,44.4532,7400.0
2006-11-16 11:10:00,55.07,55.07,55.05,55.07,6000.0,44.4532,44.4532,44.4371,44.4532,6000.0
2006-11-16 11:15:00,55.07,55.1,55.07,55.08,10900.0,44.4532,44.4775,44.4532,44.4613,10900.0
2006-11-16 11:20:00,55.08,55.1,55.06,55.1,24700.0,44.4613,44.4775,44.4452,44.4775,24700.0
2006-11-16 11:25:00,55.09,55.12,55.09,55.11,4800.0,44.4694,44.4936,44.4694,44.4855,4800.0
2006-11-16 11:30:00,55.12,55.15,55.11,55.15,9100.0,44.4936,44.5178,44.4855,44.5178,9100.0
2006-11-16 11:35:00,55.11,55.13,55.09,55.13,9600.0,44.4855,44.5017,44.4694,44.5017,9600.0
2006-11-16 11:40:00,55.12,55.12,55.1,55.1,8600.0,44.4936,44.4936,44.4775,44.4775,8600.0
2006-11-16 11:45:00,55.11,55.15,55.1,55.15,4200.0,44.4855,44.5178,44.4775,44.5178,4200.0
2006-11-16 11:50:00,55.14,55.19,55.14,55.14,26100.0,44.5097,44.5501,44.5097,44.5097,26100.0
2006-11-16 11:55:00,55.15,55.16,55.12,55.13,81300.0,44.5178,44.5259,44.4936,44.5017,81300.0
2006-11-16 12:00:00,55.12,55.17,55.1,55.13,12700.0,44.4936,44.534,44.4775,44.5017,12700.0
2006-11-16 12:05:00,55.15,55.2,55.15,55.19,2400.0,44.5178,44.5582,44.5178,44.5501,2400.0
2006-11-16 12:10:00,55.22,55.23,55.19,55.19,4900.0,44.5743,44.5824,44.5501,44.5501,4900.0
2006-11-16 12:15:00,55.17,55.19,55.14,55.19,4100.0,44.534,44.5501,44.5097,44.5501,4100.0
2006-11-16 12:20:00,55.16,55.19,55.13,55.15,10300.0,44.5259,44.5501,44.5017,44.5178,10300.0
2006-11-16 12:25:00,55.14,55.2,55.13,55.16,7700.0,44.5097,44.5582,44.5017,44.5259,7700.0
2006-11-16 12:30:00,55.16,55.16,55.11,55.13,22800.0,44.5259,44.5259,44.4855,44.5017,22800.0
2006-11-16 12:35:00,55.11,55.14,55.1,55.13,94400.0,44.4855,44.5097,44.4775,44.5017,94400.0
2006-11-16 12:40:00,55.13,55.16,55.1,55.12,30900.0,44.5017,44.5259,44.4775,44.4936,30900.0
2006-11-16 12:45:00,55.12,55.16,55.12,55.15,2100.0,44.4936,44.5259,44.4936,44.5178,2100.0
2006-11-16 12:50:00,55.14,55.14,55.1,55.13,10500.0,44.5097,44.5097,44.4775,44.5017,10500.0
2006-11-16 12:55:00,55.12,55.14,55.1,55.13,312900.0,44.4936,44.5097,44.4775,44.5017,312900.0
2006-11-16 13:00:00,55.12,55.15,55.12,55.15,2900.0,44.4936,44.5178,44.4936,44.5178,2900.0
2006-11-16 13:05:00,55.15,55.16,55.14,55.16,9900.0,44.5178,44.5259,44.5097,44.5259,9900.0
2006-11-16 13:10:00,55.17,55.17,55.16,55.17,2700.0,44.534,44.534,44.5259,44.534,2700.0
2006-11-16 13:15:00,55.16,55.17,55.12,55.13,14700.0,44.5259,44.534,44.4936,44.5017,14700.0
2006-11-16 13:20:00,55.17,55.17,55.15,55.15,2500.0,44.534,44.534,44.5178,44.5178,2500.0
2006-11-16 13:25:00,55.17,55.18,55.14,55.18,23300.0,44.534,44.542,44.5097,44.542,23300.0
2006-11-16 13:30:00,55.18,55.24,55.18,55.23,7300.0,44.542,44.5905,44.542,44.5824,7300.0
2006-11-16 13:35:00,55.22,55.24,55.21,55.22,21400.0,44.5743,44.5905,44.5662,44.5743,21400.0
2006-11-16 13:40:00,55.22,55.24,55.2,55.23,21400.0,44.5743,44.5905,44.5582,44.5824,21400.0
2006-11-16 13:45:00,55.23,55.28,55.23,55.28,9400.0,44.5824,44.6228,44.5824,44.6228,9400.0
2006-11-16 13:50:00,55.24,55.24,55.24,55.24,200.0,44.5905,44.5905,44.5905,44.5905,200.0
2006-11-16 13:55:00,55.25,55.26,55.24,55.24,10400.0,44.5985,44.6066,44.5905,44.5905,10400.0
2006-11-16 14:00:00,55.23,55.24,55.16,55.18,44700.0,44.5824,44.5905,44.5259,44.542,44700.0
2006-11-16 14:05:00,55.16,55.19,55.12,55.17,7700.0,44.5259,44.5501,44.4936,44.534,7700.0
2006-11-16 14:10:00,55.17,55.17,55.15,55.17,7700.0,44.534,44.534,44.5178,44.534,7700.0
2006-11-16 14:15:00,55.18,55.2,55.15,55.18,2600.0,44.542,44.5582,44.5178,44.542,2600.0
2006-11-16 14:20:00,55.18,55.2,55.15,55.2,6600.0,44.542,44.5582,44.5178,44.5582,6600.0
2006-11-16 14:25:00,55.2,55.2,55.18,55.18,8200.0,44.5582,44.5582,44.542,44.542,8200.0
2006-11-16 14:30:00,55.16,55.19,55.16,55.18,4400.0,44.5259,44.5501,44.5259,44.542,4400.0
2006-11-16 14:35:00,55.17,55.19,55.17,55.19,3100.0,44.534,44.5501,44.534,44.5501,3100.0
2006-11-16 14:40:00,55.18,55.21,55.17,55.17,36400.0,44.542,44.5662,44.534,44.534,36400.0
2006-11-16 14:45:00,55.19,55.23,55.17,55.23,5300.0,44.5501,44.5824,44.534,44.5824,5300.0
2006-11-16 14:50:00,55.23,55.23,55.19,55.21,11100.0,44.5824,44.5824,44.5501,44.5662,11100.0
2006-11-16 14:55:00,55.21,55.22,55.16,55.19,11800.0,44.5662,44.5743,44.5259,44.5501,11800.0
2006-11-16 15:00:00,55.2,55.22,55.18,55.21,11100.0,44.5582,44.5743,44.542,44.5662,11100.0
2006-11-16 15:05:00,55.21,55.22,55.2,55.22,2400.0,44.5662,44.5743,44.5582,44.5743,2400.0
2006-11-16 15:10:00,55.22,55.27,55.22,55.25,19600.0,44.5743,44.6147,44.5743,44.5985,19600.0
2006-11-16 15:15:00,55.26,55.29,55.25,55.28,29800.0,44.6066,44.6308,44.5985,44.6228,29800.0
2006-11-16 15:20:00,55.24,55.29,55.24,55.26,40900.0,44.5905,44.6308,44.5905,44.6066,40900.0
2006-11-16 15:25:00,55.26,55.28,55.23,55.28,14200.0,44.6066,44.6228,44.5824,44.6228,14200.0
2006-11-16 15:30:00,55.25,55.29,55.21,55.22,6300.0,44.5985,44.6308,44.5662,44.5743,6300.0
2006-11-16 15:35:00,55.22,55.27,55.22,55.24,8600.0,44.5743,44.6147,44.5743,44.5905,8600.0
2006-11-16 15:40:00,55.25,55.26,55.21,55.21,20000.0,44.5985,44.6066,44.5662,44.5662,20000.0
2006-11-16 15:45:00,55.24,55.25,55.2,55.21,27600.0,44.5905,44.5985,44.5582,44.5662,27600.0
2006-11-16 15:50:00,55.2,55.22,55.18,55.21,78500.0,44.5582,44.5743,44.542,44.5662,78500.0
2006-11-16 15:55:00,55.21,55.22,55.19,55.19,34500.0,44.5662,44.5743,44.5501,44.5501,34500.0
2006-11-16 16:00:00,55.2,55.23,55.17,55.23,7300.0,44.5582,44.5824,44.534,44.5824,7300.0
2006-11-16 16:05:00,55.21,55.21,55.21,55.21,1500.0,44.5662,44.5662,44.5662,44.5662,1500.0
2006-11-16 16:10:00,55.22,55.22,55.22,55.22,1100.0,44.5743,44.5743,44.5743,44.5743,1100.0
2006-11-17 09:30:00,55.12,55.12,55.01,55.01,80700.0,44.4936,44.4936,44.4048,44.4048,80700.0
2006-11-17 09:35:00,55.0,55.02,54.99,55.0,3600.0,44.3967,44.4129,44.3887,44.3967,3600.0
2006-11-17 09:40:00,55.03,55.05,55.03,55.05,4100.0,44.421,44.4371,44.421,44.4371,4100.0
2006-11-17 09:45:00,55.06,55.06,55.01,55.02,800.0,44.4452,44.4452,44.4048,44.4129,800.0
2006-11-17 09:50:00,55.04,55.08,55.02,55.04,25700.0,44.429,44.4613,44.4129,44.429,25700.0
2006-11-17 09:55:00,55.05,55.09,55.05,55.08,9300.0,44.4371,44.4694,44.4371,44.4613,9300.0
2006-11-17 10:00:00,55.08,55.09,55.05,55.08,5300.0,44.4613,44.4694,44.4371,44.4613,5300.0
2006-11-17 10:05:00,55.08,55.09,55.05,55.09,6600.0,44.4613,44.4694,44.4371,44.4694,6600.0
2006-11-17 10:10:00,55.07,55.07,55.03,55.04,12600.0,44.4532,44.4532,44.421,44.429,12600.0
2006-11-17 10:15:00,55.03,55.03,55.01,55.02,13200.0,44.421,44.421,44.4048,44.4129,13200.0
2006-11-17 10:20:00,55.02,55.04,55.02,55.02,3700.0,44.4129,44.429,44.4129,44.4129,3700.0
2006-11-17 10:25:00,55.01,55.03,55.01,55.01,5600.0,44.4048,44.421,44.4048,44.4048,5600.0
2006-11-17 10:30:00,55.0,55.02,54.97,54.99,5100.0,44.3967,44.4129,44.3725,44.3887,5100.0
2006-11-17 10:35:00,54.96,55.04,54.96,55.04,7700.0,44.3644,44.429,44.3644,44.429,7700.0
2006-11-17 10:40:00,55.0,55.05,55.0,55.04,7800.0,44.3967,44.4371,44.3967,44.429,7800.0
2006-11-17 10:45:00,55.04,55.07,55.04,55.05,3900.0,44.429,44.4532,44.429,44.4371,3900.0
2006-11-17 10:50:00,55.04,55.04,55.02,55.02,3800.0,44.429,44.429,44.4129,44.4129,3800.0
2006-11-17 10:55:00,55.03,55.03,54.98,55.01,4400.0,44.421,44.421,44.3806,44.4048,4400.0
2006-11-17 11:00:00,55.0,55.05,54.98,54.99,15700.0,44.3967,44.4371,44.3806,44.3887,15700.0
2006-11-17 11:05:00,54.99,54.99,54.93,54.95,14500.0,44.3887,44.3887,44.3402,44.3564,14500.0
2006-11-17 11:10:00,54.95,54.97,54.94,54.97,9100.0,44.3564,44.3725,44.3483,44.3725,9100.0
2006-11-17 11:15:00,54.98,55.02,54.97,54.99,11900.0,44.3806,44.4129,44.3725,44.3887,11900.0
2006-11-17 11:20:00,55.0,55.03,54.99,55.0,14000.0,44.3967,44.421,44.3887,44.3967,14000.0
2006-11-17 11:25:00,55.0,55.05,54.99,55.01,10800.0,44.3967,44.4371,44.3887,44.4048,10800.0
2006-11-17 11:30:00,55.01,55.01,54.94,54.99,50200.0,44.4048,44.4048,44.3483,44.3887,50200.0
2006-11-17 11:35:00,54.98,54.98,54.95,54.97,8200.0,44.3806,44.3806,44.3564,44.3725,8200.0
2006-11-17 11:40:00,54.95,54.97,54.92,54.92,27800.0,44.3564,44.3725,44.3322,44.3322,27800.0
2006-11-17 11:45:00,54.92,54.95,54.9,54.95,29600.0,44.3322,44.3564,44.316,44.3564,29600.0
2006-11-17 11:50:00,54.95,54.99,54.95,54.95,10800.0,44.3564,44.3887,44.3564,44.3564,10800.0
2006-11-17 11:55:00,54.96,54.97,54.95,54.97,10900.0,44.3644,44.3725,44.3564,44.3725,10900.0
2006-11-17 12:00:00,54.97,54.99,54.97,54.99,11500.0,44.3725,44.3887,44.3725,44.3887,11500.0
2006-11-17 12:05:00,54.98,55.07,54.98,55.07,19100.0,44.3806,44.4532,44.3806,44.4532,19100.0
2006-11-17 12:10:00,55.07,55.07,55.04,55.06,41700.0,44.4532,44.4532,44.429,44.4452,41700.0
2006-11-17 12:15:00,55.05,55.06,55.03,55.04,3400.0,44.4371,44.4452,44.421,44.429,3400.0
2006-11-17 12:20:00,55.04,55.05,55.03,55.03,2700.0,44.429,44.4371,44.421,44.421,2700.0
2006-11-17 12:25:00,55.05,55.05,55.05,55.05,11700.0,44.4371,44.4371,44.4371,44.4371,11700.0
2006-11-17 12:30:00,55.06,55.12,55.04,55.12,6000.0,44.4452,44.4936,44.429,44.4936,6000.0
2006-11-17 12:35:00,55.14,55.15,55.12,55.14,3000.0,44.5097,44.5178,44.4936,44.5097,3000.0
2006-11-17 12:40:00,55.1,55.13,55.08,55.13,14800.0,44.4775,44.5017,44.4613,44.5017,14800.0
2006-11-17 12:45:00,55.11,55.11,55.1,55.1,2800.0,44.4855,44.4855,44.4775,44.4775,2800.0
2006-11-17 12:50:00,55.08,55.08,55.04,55.06,3800.0,44.4613,44.4613,44.429,44.4452,3800.0
2006-11-17 12:55:00,55.06,55.09,55.06,55.09,1300.0,44.4452,44.4694,44.4452,44.4694,1300.0
2006-11-17 13:00:00,55.07,55.08,55.05,55.06,2200.0,44.4532,44.4613,44.4371,44.4452,2200.0
2006-11-17 13:05:00,55.08,55.09,55.08,55.09,1100.0,44.4613,44.4694,44.4613,44.4694,1100.0
2006-11-17 13:10:00,55.07,55.07,55.07,55.07,1000.0,44.4532,44.4532,44.4532,44.4532,1000.0
2006-11-17 13:15:00,55.07,55.08,55.07,55.07,1500.0,44.4532,44.4613,44.4532,44.4532,1500.0
2006-11-17 13:20:00,55.07,55.09,55.07,55.07,3600.0,44.4532,44.4694,44.4532,44.4532,3600.0
2006-11-17 13:25:00,55.07,55.08,55.07,55.08,8800.0,44.4532,44.4613,44.4532,44.4613,8800.0
2006-11-17 13:30:00,55.06,55.09,55.04,55.09,10600.0,44.4452,44.4694,44.429,44.4694,10600.0
2006-11-17 13:35:00,55.1,55.1,55.06,55.07,3800.0,44.4775,44.4775,44.4452,44.4532,3800.0
2006-11-17 13:40:00,55.07,55.1,55.07,55.1,4200.0,44.4532,44.4775,44.4532,44.4775,4200.0
2006-11-17 13:45:00,55.1,55.1,55.06,55.07,3100.0,44.4775,44.4775,44.4452,44.4532,3100.0
2006-11-17 13:50:00,55.07,55.07,55.06,55.07,8700.0,44.4532,44.4532,44.4452,44.4532,8700.0
2006-11-17 13:55:00,55.06,55.07,55.06,55.06,4700.0,44.4452,44.4532,44.4452,44.4452,4700.0
2006-11-17 14:00:00,55.07,55.07,55.04,55.05,10900.0,44.4532,44.4532,44.429,44.4371,10900.0
2006-11-17 14:05:00,55.06,55.06,55.0,55.0,36800.0,44.4452,44.4452,44.3967,44.3967,36800.0
2006-11-17 14:10:00,55.01,55.05,55.0,55.05,14000.0,44.4048,44.4371,44.3967,44.4371,14000.0
2006-11-17 14:15:00,55.04,55.08,55.04,55.05,2500.0,44.429,44.4613,44.429,44.4371,2500.0
2006-11-17 14:20:00,55.05,55.06,55.03,55.03,13400.0,44.4371,44.4452,44.421,44.421,13400.0
2006-11-17 14:25:00,55.05,55.08,55.04,55.06,3800.0,44.4371,44.4613,44.429,44.4452,3800.0
2006-11-17 14:30:00,55.06,55.09,55.05,55.09,7200.0,44.4452,44.4694,44.4371,44.4694,7200.0
2006-11-17 14:35:00,55.1,55.1,55.08,55.08,3900.0,44.4775,44.4775,44.4613,44.4613,3900.0
2006-11-17 14:40:00,55.08,55.1,55.08,55.08,2500.0,44.4613,44.4775,44.4613,44.4613,2500.0
2006-11-17 14:45:00,55.09,55.12,55.09,55.12,1500.0,44.4694,44.4936,44.4694,44.4936,1500.0
2006-11-17 14:50:00,55.13,55.14,55.12,55.12,22100.0,44.5017,44.5097,44.4936,44.4936,22100.0
2006-11-17 14:55:00,55.11,55.12,55.11,55.12,5100.0,44.4855,44.4936,44.4855,44.4936,5100.0
2006-11-17 15:00:00,55.12,55.14,55.12,55.13,4200.0,44.4936,44.5097,44.4936,44.5017,4200.0
2006-11-17 15:05:00,55.13,55.13,55.12,55.13,1900.0,44.5017,44.5017,44.4936,44.5017,1900.0
2006-11-17 15:10:00,55.13,55.13,55.08,55.09,66900.0,44.5017,44.5017,44.4613,44.4694,66900.0
2006-11-17 15:15:00,55.09,55.11,55.05,55.05,52300.0,44.4694,44.4855,44.4371,44.4371,52300.0
2006-11-17 15:20:00,55.08,55.1,55.08,55.1,7900.0,44.4613,44.4775,44.4613,44.4775,7900.0
2006-11-17 15:25:00,55.08,55.09,55.07,55.09,14000.0,44.4613,44.4694,44.4532,44.4694,14000.0
2006-11-17 15:30:00,55.1,55.12,55.09,55.12,4800.0,44.4775,44.4936,44.4694,44.4936,4800.0
2006-11-17 15:35:00,55.12,55.13,55.1,55.13,24700.0,44.4936,44.5017,44.4775,44.5017,24700.0
2006-11-17 15:40:00,55.11,55.14,55.11,55.14,1600.0,44.4855,44.5097,44.4855,44.5097,1600.0
2006-11-17 15:45:00,55.11,55.15,55.11,55.15,9600.0,44.4855,44.5178,44.4855,44.5178,9600.0
2006-11-17 15:50:00,55.15,55.15,55.12,55.13,3900.0,44.5178,44.5178,44.4936,44.5017,3900.0
2006-11-17 15:55:00,55.15,55.18,55.13,55.15,5700.0,44.5178,44.542,44.5017,44.5178,5700.0
2006-11-17 16:00:00,55.15,55.15,55.15,55.15,200.0,44.5178,44.5178,44.5178,44.5178,200.0
2006-11-17 16:05:00,55.19,55.19,55.19,55.19,200.0,44.5501,44.5501,44.5501,44.5501,200.0
2006-11-17 16:10:00,55.19,55.19,55.19,55.19,0.0,44.5501,44.5501,44.5501,44.5501,0.0
2006-11-20 09:30:00,55.1,55.12,55.1,55.12,15300.0,44.4775,44.4936,44.4775,44.4936,15300.0
2006-11-20 09:35:00,55.11,55.11,55.05,55.07,12900.0,44.4855,44.4855,44.4371,44.4532,12900.0
2006-11-20 09:40:00,55.04,55.04,55.01,55.03,88000.0,44.429,44.429,44.4048,44.421,88000.0
2006-11-20 09:45:00,55.0,55.08,55.0,55.08,3700.0,44.3967,44.4613,44.3967,44.4613,3700.0
2006-11-20 09:50:00,55.04,55.06,54.99,55.04,15900.0,44.429,44.4452,44.3887,44.429,15900.0
2006-11-20 09:55:00,55.05,55.12,55.04,55.12,19100.0,44.4371,44.4936,44.429,44.4936,19100.0
2006-11-20 10:00:00,55.13,55.18,55.1,55.1,14300.0,44.5017,44.542,44.4775,44.4775,14300.0
2006-11-20 10:05:00,55.12,55.12,55.06,55.09,4900.0,44.4936,44.4936,44.4452,44.4694,4900.0
2006-11-20 10:10:00,55.08,55.09,55.06,55.08,1100.0,44.4613,44.4694,44.4452,44.4613,1100.0
2006-11-20 10:15:00,55.07,55.16,55.07,55.16,27100.0,44.4532,44.5259,44.4532,44.5259,27100.0
2006-11-20 10:20:00,55.15,55.17,55.14,55.15,24500.0,44.5178,44.534,44.5097,44.5178,24500.0
2006-11-20 10:25:00,55.16,55.18,55.12,55.15,5800.0,44.5259,44.542,44.4936,44.5178,5800.0
2006-11-20 10:30:00,55.14,55.2,55.14,55.19,8300.0,44.5097,44.5582,44.5097,44.5501,8300.0
2006-11-20 10:35:00,55.18,55.21,55.16,55.21,16100.0,44.542,44.5662,44.5259,44.5662,16100.0
2006-11-20 10:40:00,55.22,55.23,55.19,55.22,11200.0,44.5743,44.5824,44.5501,44.5743,11200.0
2006-11-20 10:45:00,55.17,55.2,55.16,55.2,4900.0,44.534,44.5582,44.5259,44.5582,4900.0
2006-11-20 10:50:00,55.17,55.23,55.17,55.22,4800.0,44.534,44.5824,44.534,44.5743,4800.0
2006-11-20 10:55:00,55.23,55.25,55.22,55.25,19600.0,44.5824,44.5985,44.5743,44.5985,19600.0
2006-11-20 11:00:00,55.25,55.26,55.2,55.2,5300.0,44.5985,44.6066,44.5582,44.5582,5300.0
2006-11-20 11:05:00,55.22,55.26,55.2,55.22,17700.0,44.5743,44.6066,44.5582,44.5743,17700.0
2006-11-20 11:10:00,55.23,55.23,55.17,55.17,30400.0,44.5824,44.5824,44.534,44.534,30400.0
2006-11-20 11:15:00,55.21,55.22,55.18,55.22,17000.0,44.5662,44.5743,44.542,44.5743,17000.0
2006-11-20 11:20:00,55.19,55.24,55.19,55.23,23000.0,44.5501,44.5905,44.5501,44.5824,23000.0
2006-11-20 11:25:00,55.26,55.27,55.22,55.24,14300.0,44.6066,44.6147,44.5743,44.5905,14300.0
2006-11-20 11:30:00,55.24,55.24,55.21,55.24,1500.0,44.5905,44.5905,44.5662,44.5905,1500.0
2006-11-20 11:35:00,55.24,55.27,55.22,55.24,31100.0,44.5905,44.6147,44.5743,44.5905,31100.0
2006-11-20 11:40:00,55.21,55.25,55.19,55.22,7400.0,44.5662,44.5985,44.5501,44.5743,7400.0
2006-11-20 11:45:00,55.22,55.23,55.2,55.22,4400.0,44.5743,44.5824,44.5582,44.5743,4400.0
2006-11-20 11:50:00,55.24,55.28,55.23,55.23,5800.0,44.5905,44.6228,44.5824,44.5824,5800.0
2006-11-20 11:55:00,55.23,55.25,55.23,55.25,700.0,44.5824,44.5985,44.5824,44.5985,700.0
2006-11-20 12:00:00,55.25,55.25,55.22,55.22,7100.0,44.5985,44.5985,44.5743,44.5743,7100.0
2006-11-20 12:05:00,55.25,55.28,55.23,55.28,55700.0,44.5985,44.6228,44.5824,44.6228,55700.0
2006-11-20 12:10:00,55.25,55.27,55.24,55.25,28900.0,44.5985,44.6147,44.5905,44.5985,28900.0
2006-11-20 12:15:00,55.25,55.28,55.25,55.28,1000.0,44.5985,44.6228,44.5985,44.6228,1000.0
2006-11-20 12:20:00,55.26,55.26,55.25,55.25,14800.0,44.6066,44.6066,44.5985,44.5985,14800.0
2006-11-20 12:25:00,55.24,55.25,55.22,55.22,8200.0,44.5905,44.5985,44.5743,44.5743,8200.0
2006-11-20 12:30:00,55.21,55.22,55.2,55.22,800.0,44.5662,44.5743,44.5582,44.5743,800.0
2006-11-20 12:35:00,55.22,55.22,55.17,55.2,3900.0,44.5743,44.5743,44.534,44.5582,3900.0
2006-11-20 12:40:00,55.19,55.23,55.19,55.21,3500.0,44.5501,44.5824,44.5501,44.5662,3500.0
2006-11-20 12:45:00,55.22,55.24,55.2,55.23,7800.0,44.5743,44.5905,44.5582,44.5824,7800.0
2006-11-20 12:50:00,55.26,55.26,55.2,55.2,4100.0,44.6066,44.6066,44.5582,44.5582,4100.0
2006-11-20 12:55:00,55.2,55.25,55.2,55.23,4000.0,44.5582,44.5985,44.5582,44.5824,4000.0
2006-11-20 13:00:00,55.24,55.25,55.24,55.25,700.0,44.5905,44.5985,44.5905,44.5985,700.0
2006-11-20 13:05:00,55.25,55.26,55.24,55.24,17900.0,44.5985,44.6066,44.5905,44.5905,17900.0
2006-11-20 13:10:00,55.23,55.25,55.22,55.23,11400.0,44.5824,44.5985,44.5743,44.5824,11400.0
2006-11-20 13:15:00,55.23,55.23,55.18,55.2,43200.0,44.5824,44.5824,44.542,44.5582,43200.0
2006-11-20 13:20:00,55.19,55.22,55.19,55.22,200.0,44.5501,44.5743,44.5501,44.5743,200.0
2006-11-20 13:25:00,55.22,55.25,55.21,55.25,1800.0,44.5743,44.5985,44.5662,44.5985,1800.0
2006-11-20 13:30:00,55.25,55.25,55.23,55.24,1300.0,44.5985,44.5985,44.5824,44.5905,1300.0
2006-11-20 13:35:00,55.24,55.27,55.22,55.22,19000.0,44.5905,44.6147,44.5743,44.5743,19000.0
2006-11-20 13:40:00,55.2,55.25,55.2,55.25,900.0,44.5582,44.5985,44.5582,44.5985,900.0
2006-11-20 13:45:00,55.26,55.29,55.23,55.23,7900.0,44.6066,44.6308,44.5824,44.5824,7900.0
2006-11-20 13:50:00,55.24,55.24,55.23,55.23,1800.0,44.5905,44.5905,44.5824,44.5824,1800.0
2006-11-20 13:55:00,55.24,55.24,55.23,55.23,11900.0,44.5905,44.5905,44.5824,44.5824,11900.0
2006-11-20 14:00:00,55.24,55.29,55.24,55.26,1800.0,44.5905,44.6308,44.5905,44.6066,1800.0
2006-11-20 14:05:00,55.26,55.28,55.23,55.23,1300.0,44.6066,44.6228,44.5824,44.5824,1300.0
2006-11-20 14:10:00,55.23,55.24,55.22,55.24,3300.0,44.5824,44.5905,44.5743,44.5905,3300.0
2006-11-20 14:15:00,55.22,55.23,55.14,55.14,7500.0,44.5743,44.5824,44.5097,44.5097,7500.0
2006-11-20 14:20:00,55.15,55.17,55.09,55.09,4800.0,44.5178,44.534,44.4694,44.4694,4800.0
2006-11-20 14:25:00,55.1,55.11,55.04,55.07,7000.0,44.4775,44.4855,44.429,44.4532,7000.0
2006-11-20 14:30:00,55.06,55.08,55.05,55.08,6600.0,44.4452,44.4613,44.4371,44.4613,6600.0
2006-11-20 14:35:00,55.08,55.08,55.03,55.07,8200.0,44.4613,44.4613,44.421,44.4532,8200.0
2006-11-20 14:40:00,55.1,55.1,55.04,55.07,6900.0,44.4775,44.4775,44.429,44.4532,6900.0
2006-11-20 14:45:00,55.06,55.09,55.06,55.08,74900.0,44.4452,44.4694,44.4452,44.4613,74900.0
2006-11-20 14:50:00,55.08,55.12,55.08,55.1,49300.0,44.4613,44.4936,44.4613,44.4775,49300.0
2006-11-20 14:55:00,55.1,55.18,55.06,55.18,56100.0,44.4775,44.542,44.4452,44.542,56100.0
2006-11-20 15:00:00,55.11,55.13,55.1,55.11,163500.0,44.4855,44.5017,44.4775,44.4855,163500.0
2006-11-20 15:05:00,55.12,55.13,55.09,55.1,50900.0,44.4936,44.5017,44.4694,44.4775,50900.0
2006-11-20 15:10:00,55.1,55.13,55.1,55.11,113300.0,44.4775,44.5017,44.4775,44.4855,113300.0
2006-11-20 15:15:00,55.12,55.13,55.09,55.13,79100.0,44.4936,44.5017,44.4694,44.5017,79100.0
2006-11-20 15:20:00,55.11,55.13,55.08,55.08,175800.0,44.4855,44.5017,44.4613,44.4613,175800.0
2006-11-20 15:25:00,55.09,55.1,55.08,55.08,24700.0,44.4694,44.4775,44.4613,44.4613,24700.0
2006-11-20 15:30:00,55.09,55.16,55.09,55.16,168600.0,44.4694,44.5259,44.4694,44.5259,168600.0
2006-11-20 15:35:00,55.16,55.18,55.14,55.18,32200.0,44.5259,44.542,44.5097,44.542,32200.0
2006-11-20 15:40:00,55.16,55.17,55.14,55.16,101800.0,44.5259,44.534,44.5097,44.5259,101800.0
2006-11-20 15:45:00,55.16,55.22,55.09,55.12,49600.0,44.5259,44.5743,44.4694,44.4936,49600.0
2006-11-20 15:50:00,55.12,55.16,55.09,55.15,47300.0,44.4936,44.5259,44.4694,44.5178,47300.0
2006-11-20 15:55:00,55.13,55.15,55.11,55.14,33100.0,44.5017,44.5178,44.4855,44.5097,33100.0
2006-11-20 16:00:00,55.14,55.14,55.11,55.11,43300.0,44.5097,44.5097,44.4855,44.4855,43300.0
2006-11-20 16:05:00,55.15,55.15,55.14,55.14,3200.0,44.5178,44.5178,44.5097,44.5097,3200.0
2006-11-20 16:10:00,55.19,55.19,55.19,55.19,1200.0,44.5501,44.5501,44.5501,44.5501,1200.0
2006-11-21 09:30:00,55.17,55.22,55.14,55.14,85200.0,44.534,44.5743,44.5097,44.5097,85200.0
2006-11-21 09:35:00,55.2,55.24,55.19,55.23,40800.0,44.5582,44.5905,44.5501,44.5824,40800.0
2006-11-21 09:40:00,55.24,55.26,55.2,55.23,44500.0,44.5905,44.6066,44.5582,44.5824,44500.0
2006-11-21 09:45:00,55.24,55.29,55.21,55.21,4300.0,44.5905,44.6308,44.5662,44.5662,4300.0
2006-11-21 09:50:00,55.19,55.23,55.19,55.21,10200.0,44.5501,44.5824,44.5501,44.5662,10200.0
2006-11-21 09:55:00,55.2,55.21,55.17,55.18,1900.0,44.5582,44.5662,44.534,44.542,1900.0
2006-11-21 10:00:00,55.19,55.23,55.19,55.23,2300.0,44.5501,44.5824,44.5501,44.5824,2300.0
2006-11-21 10:05:00,55.23,55.25,55.23,55.23,7700.0,44.5824,44.5985,44.5824,44.5824,7700.0
2006-11-21 10:10:00,55.2,55.24,55.2,55.22,1100.0,44.5582,44.5905,44.5582,44.5743,1100.0
2006-11-21 10:15:00,55.24,55.27,55.24,55.26,3600.0,44.5905,44.6147,44.5905,44.6066,3600.0
2006-11-21 10:20:00,55.29,55.31,55.26,55.27,4300.0,44.6308,44.647,44.6066,44.6147,4300.0
2006-11-21 10:25:00,55.24,55.24,55.21,55.21,18300.0,44.5905,44.5905,44.5662,44.5662,18300.0
2006-11-21 10:30:00,55.21,55.25,55.21,55.25,7200.0,44.5662,44.5985,44.5662,44.5985,7200.0
2006-11-21 10:35:00,55.24,55.24,55.18,55.18,42600.0,44.5905,44.5905,44.542,44.542,42600.0
2006-11-21 10:40:00,55.17,55.18,55.14,55.18,6300.0,44.534,44.542,44.5097,44.542,6300.0
2006-11-21 10:45:00,55.19,55.2,55.17,55.2,1500.0,44.5501,44.5582,44.534,44.5582,1500.0
2006-11-21 10:50:00,55.2,55.2,55.17,55.19,4900.0,44.5582,44.5582,44.534,44.5501,4900.0
2006-11-21 10:55:00,55.18,55.19,55.18,55.19,2800.0,44.542,44.5501,44.542,44.5501,2800.0
2006-11-21 11:00:00,55.21,55.22,55.2,55.2,6700.0,44.5662,44.5743,44.5582,44.5582,6700.0
2006-11-21 11:05:00,55.21,55.21,55.19,55.19,1200.0,44.5662,44.5662,44.5501,44.5501,1200.0
2006-11-21 11:10:00,55.2,55.2,55.16,55.16,1200.0,44.5582,44.5582,44.5259,44.5259,1200.0
2006-11-21 11:15:00,55.18,55.18,55.14,55.16,9000.0,44.542,44.542,44.5097,44.5259,9000.0
2006-11-21 11:20:00,55.15,55.19,55.14,55.19,6800.0,44.5178,44.5501,44.5097,44.5501,6800.0
2006-11-21 11:25:00,55.19,55.22,55.17,55.22,15400.0,44.5501,44.5743,44.534,44.5743,15400.0
2006-11-21 11:30:00,55.22,55.25,55.2,55.2,27300.0,44.5743,44.5985,44.5582,44.5582,27300.0
2006-11-21 11:35:00,55.21,55.21,55.19,55.21,2600.0,44.5662,44.5662,44.5501,44.5662,2600.0
2006-11-21 11:40:00,55.21,55.23,55.21,55.21,4900.0,44.5662,44.5824,44.5662,44.5662,4900.0
2006-11-21 11:45:00,55.22,55.22,55.2,55.22,1900.0,44.5743,44.5743,44.5582,44.5743,1900.0
2006-11-21 11:50:00,55.22,55.26,55.22,55.23,15300.0,44.5743,44.6066,44.5743,44.5824,15300.0
2006-11-21 11:55:00,55.25,55.25,55.23,55.24,10600.0,44.5985,44.5985,44.5824,44.5905,10600.0
2006-11-21 12:00:00,55.23,55.26,55.23,55.26,35300.0,44.5824,44.6066,44.5824,44.6066,35300.0
2006-11-21 12:05:00,55.26,55.3,55.26,55.27,8300.0,44.6066,44.6389,44.6066,44.6147,8300.0
2006-11-21 12:10:00,55.27,55.27,55.25,55.25,1000.0,44.6147,44.6147,44.5985,44.5985,1000.0
2006-11-21 12:15:00,55.24,55.26,55.22,55.26,33700.0,44.5905,44.6066,44.5743,44.6066,33700.0
2006-11-21 12:20:00,55.26,55.27,55.25,55.25,1600.0,44.6066,44.6147,44.5985,44.5985,1600.0
2006-11-21 12:25:00,55.27,55.28,55.27,55.28,6200.0,44.6147,44.6228,44.6147,44.6228,6200.0
2006-11-21 12:30:00,55.3,55.3,55.28,55.28,5400.0,44.6389,44.6389,44.6228,44.6228,5400.0
2006-11-21 12:35:00,55.28,55.29,55.28,55.29,1100.0,44.6228,44.6308,44.6228,44.6308,1100.0
2006-11-21 12:40:00,55.28,55.29,55.27,55.29,4800.0,44.6228,44.6308,44.6147,44.6308,4800.0
2006-11-21 12:45:00,55.29,55.3,55.28,55.28,6700.0,44.6308,44.6389,44.6228,44.6228,6700.0
2006-11-21 12:50:00,55.3,55.3,55.3,55.3,5200.0,44.6389,44.6389,44.6389,44.6389,5200.0
2006-11-21 12:55:00,55.29,55.3,55.28,55.29,1700.0,44.6308,44.6389,44.6228,44.6308,1700.0
2006-11-21 13:00:00,55.27,55.3,55.27,55.28,2500.0,44.6147,44.6389,44.6147,44.6228,2500.0
2006-11-21 13:05:00,55.28,55.29,55.27,55.29,1200.0,44.6228,44.6308,44.6147,44.6308,1200.0
2006-11-21 13:10:00,55.28,55.3,55.27,55.3,28100.0,44.6228,44.6389,44.6147,44.6389,28100.0
2006-11-21 13:15:00,55.3,55.3,55.29,55.29,1200.0,44.6389,44.6389,44.6308,44.6308,1200.0
2006-11-21 13:20:00,55.27,55.28,55.24,55.27,1700.0,44.6147,44.6228,44.5905,44.6147,1700.0
2006-11-21 13:25:00,55.27,55.27,55.24,55.26,800.0,44.6147,44.6147,44.5905,44.6066,800.0
2006-11-21 13:30:00,55.26,55.27,55.26,55.27,2800.0,44.6066,44.6147,44.6066,44.6147,2800.0
2006-11-21 13:35:00,55.26,55.29,55.26,55.27,4800.0,44.6066,44.6308,44.6066,44.6147,4800.0
2006-11-21 13:40:00,55.28,55.28,55.26,55.27,1700.0,44.6228,44.6228,44.6066,44.6147,1700.0
2006-11-21 13:45:00,55.27,55.3,55.27,55.3,2800.0,44.6147,44.6389,44.6147,44.6389,2800.0
2006-11-21 13:50:00,55.28,55.32,55.28,55.31,3100.0,44.6228,44.655,44.6228,44.647,3100.0
2006-11-21 13:55:00,55.32,55.32,55.27,55.27,14200.0,44.655,44.655,44.6147,44.6147,14200.0
2006-11-21 14:00:00,55.27,55.27,55.25,55.25,1800.0,44.6147,44.6147,44.5985,44.5985,1800.0
2006-11-21 14:05:00,55.27,55.3,55.24,55.27,15800.0,44.6147,44.6389,44.5905,44.6147,15800.0
2006-11-21 14:10:00,55.28,55.28,55.27,55.27,4000.0,44.6228,44.6228,44.6147,44.6147,4000.0
2006-11-21 14:15:00,55.28,55.28,55.24,55.24,4300.0,44.6228,44.6228,44.5905,44.5905,4300.0
2006-11-21 14:20:00,55.25,55.26,55.25,55.26,6100.0,44.5985,44.6066,44.5985,44.6066,6100.0
2006-11-21 14:25:00,55.26,55.27,55.22,55.23,45000.0,44.6066,44.6147,44.5743,44.5824,45000.0
2006-11-21 14:30:00,55.26,55.29,55.23,55.26,25700.0,44.6066,44.6308,44.5824,44.6066,25700.0
2006-11-21 14:35:00,55.26,55.3,55.26,55.27,77800.0,44.6066,44.6389,44.6066,44.6147,77800.0
2006-11-21 14:40:00,55.27,55.27,55.23,55.25,30500.0,44.6147,44.6147,44.5824,44.5985,30500.0
2006-11-21 14:45:00,55.25,55.26,55.23,55.26,6100.0,44.5985,44.6066,44.5824,44.6066,6100.0
2006-11-21 14:50:00,55.27,55.28,55.26,55.27,6800.0,44.6147,44.6228,44.6066,44.6147,6800.0
2006-11-21 14:55:00,55.29,55.29,55.26,55.27,2500.0,44.6308,44.6308,44.6066,44.6147,2500.0
2006-11-21 15:00:00,55.26,55.28,55.24,55.28,61600.0,44.6066,44.6228,44.5905,44.6228,61600.0
2006-11-21 15:05:00,55.27,55.28,55.25,55.25,21500.0,44.6147,44.6228,44.5985,44.5985,21500.0
2006-11-21 15:10:00,55.25,55.27,55.24,55.24,58900.0,44.5985,44.6147,44.5905,44.5905,58900.0
2006-11-21 15:15:00,55.25,55.25,55.24,55.24,8400.0,44.5985,44.5985,44.5905,44.5905,8400.0
2006-11-21 15:20:00,55.24,55.24,55.23,55.24,114500.0,44.5905,44.5905,44.5824,44.5905,114500.0
2006-11-21 15:25:00,55.24,55.28,55.23,55.26,55400.0,44.5905,44.6228,44.5824,44.6066,55400.0
2006-11-21 15:30:00,55.24,55.27,55.24,55.27,3700.0,44.5905,44.6147,44.5905,44.6147,3700.0
2006-11-21 15:35:00,55.27,55.27,55.23,55.24,11100.0,44.6147,44.6147,44.5824,44.5905,11100.0
2006-11-21 15:40:00,55.27,55.27,55.23,55.25,61100.0,44.6147,44.6147,44.5824,44.5985,61100.0
2006-11-21 15:45:00,55.24,55.26,55.21,55.24,34300.0,44.5905,44.6066,44.5662,44.5905,34300.0
2006-11-21 15:50:00,55.25,55.28,55.23,55.26,12500.0,44.5985,44.6228,44.5824,44.6066,12500.0
2006-11-21 15:55:00,55.27,55.28,55.23,55.28,37000.0,44.6147,44.6228,44.5824,44.6228,37000.0
2006-11-21 16:00:00,55.28,55.28,55.28,55.28,0.0,44.6228,44.6228,44.6228,44.6228,0.0
2006-11-21 16:05:00,55.28,55.28,55.28,55.28,0.0,44.6228,44.6228,44.6228,44.6228,0.0
2006-11-21 16:10:00,55.29,55.3,55.29,55.3,4500.0,44.6308,44.6389,44.6308,44.6389,4500.0
2006-11-22 09:30:00,55.43,55.45,55.38,55.4,44800.0,44.7438,44.76,44.7035,44.7196,44800.0
2006-11-22 09:35:00,55.41,55.52,55.41,55.52,30100.0,44.7277,44.8165,44.7277,44.8165,30100.0
2006-11-22 09:40:00,55.55,55.55,55.5,55.5,7600.0,44.8407,44.8407,44.8003,44.8003,7600.0
2006-11-22 09:45:00,55.5,55.5,55.47,55.49,6700.0,44.8003,44.8003,44.7761,44.7923,6700.0
2006-11-22 09:50:00,55.47,55.47,55.43,55.45,4200.0,44.7761,44.7761,44.7438,44.76,4200.0
2006-11-22 09:55:00,55.42,55.46,55.42,55.44,4600.0,44.7358,44.7681,44.7358,44.7519,4600.0
2006-11-22 10:00:00,55.44,55.45,55.4,55.42,28100.0,44.7519,44.76,44.7196,44.7358,28100.0
2006-11-22 10:05:00,55.39,55.39,55.32,55.32,3800.0,44.7115,44.7115,44.655,44.655,3800.0
2006-11-22 10:10:00,55.32,55.34,55.3,55.31,19300.0,44.655,44.6712,44.6389,44.647,19300.0
2006-11-22 10:15:00,55.3,55.31,55.28,55.3,4400.0,44.6389,44.647,44.6228,44.6389,4400.0
2006-11-22 10:20:00,55.33,55.35,55.3,55.33,11900.0,44.6631,44.6793,44.6389,44.6631,11900.0
2006-11-22 10:25:00,55.33,55.34,55.33,55.34,2900.0,44.6631,44.6712,44.6631,44.6712,2900.0
2006-11-22 10:30:00,55.34,55.37,55.32,55.34,3400.0,44.6712,44.6954,44.655,44.6712,3400.0
2006-11-22 10:35:00,55.38,55.38,55.34,55.35,14800.0,44.7035,44.7035,44.6712,44.6793,14800.0
2006-11-22 10:40:00,55.35,55.39,55.34,55.39,4600.0,44.6793,44.7115,44.6712,44.7115,4600.0
2006-11-22 10:45:00,55.39,55.42,55.38,55.39,13400.0,44.7115,44.7358,44.7035,44.7115,13400.0
2006-11-22 10:50:00,55.38,55.38,55.35,55.35,3900.0,44.7035,44.7035,44.6793,44.6793,3900.0
2006-11-22 10:55:00,55.37,55.38,55.37,55.37,9700.0,44.6954,44.7035,44.6954,44.6954,9700.0
2006-11-22 11:00:00,55.36,55.43,55.36,55.42,6900.0,44.6873,44.7438,44.6873,44.7358,6900.0
2006-11-22 11:05:00,55.46,55.46,55.42,55.46,35300.0,44.7681,44.7681,44.7358,44.7681,35300.0
2006-11-22 11:10:00,55.46,55.46,55.4,55.43,11000.0,44.7681,44.7681,44.7196,44.7438,11000.0
2006-11-22 11:15:00,55.42,55.43,55.42,55.43,3800.0,44.7358,44.7438,44.7358,44.7438,3800.0
2006-11-22 11:20:00,55.46,55.46,55.43,55.45,5200.0,44.7681,44.7681,44.7438,44.76,5200.0
2006-11-22 11:25:00,55.47,55.47,55.42,55.43,4200.0,44.7761,44.7761,44.7358,44.7438,4200.0
2006-11-22 11:30:00,55.45,55.47,55.45,55.46,1900.0,44.76,44.7761,44.76,44.7681,1900.0
2006-11-22 11:35:00,55.45,55.46,55.45,55.45,6800.0,44.76,44.7681,44.76,44.76,6800.0
2006-11-22 11:40:00,55.46,55.49,55.46,55.48,16000.0,44.7681,44.7923,44.7681,44.7842,16000.0
2006-11-22 11:45:00,55.49,55.49,55.45,55.47,4800.0,44.7923,44.7923,44.76,44.7761,4800.0
2006-11-22 11:50:00,55.5,55.5,55.46,55.46,2500.0,44.8003,44.8003,44.7681,44.7681,2500.0
2006-11-22 11:55:00,55.46,55.46,55.43,55.43,4500.0,44.7681,44.7681,44.7438,44.7438,4500.0
2006-11-22 12:00:00,55.44,55.45,55.44,55.45,800.0,44.7519,44.76,44.7519,44.76,800.0
2006-11-22 12:05:00,55.45,55.45,55.44,55.44,5800.0,44.76,44.76,44.7519,44.7519,5800.0
2006-11-22 12:10:00,55.44,55.46,55.44,55.45,14200.0,44.7519,44.7681,44.7519,44.76,14200.0
2006-11-22 12:15:00,55.45,55.47,55.44,55.45,19700.0,44.76,44.7761,44.7519,44.76,19700.0
2006-11-22 12:20:00,55.46,55.51,55.41,55.43,4400.0,44.7681,44.8084,44.7277,44.7438,4400.0
2006-11-22 12:25:00,55.43,55.45,55.42,55.45,4600.0,44.7438,44.76,44.7358,44.76,4600.0
2006-11-22 12:30:00,55.44,55.51,55.44,55.44,3200.0,44.7519,44.8084,44.7519,44.7519,3200.0
2006-11-22 12:35:00,55.46,55.48,55.44,55.46,5900.0,44.7681,44.7842,44.7519,44.7681,5900.0
2006-11-22 12:40:00,55.45,55.45,55.44,55.44,5700.0,44.76,44.76,44.7519,44.7519,5700.0
2006-11-22 12:45:00,55.44,55.44,55.42,55.44,1800.0,44.7519,44.7519,44.7358,44.7519,1800.0
2006-11-22 12:50:00,55.48,55.48,55.43,55.46,1300.0,44.7842,44.7842,44.7438,44.7681,1300.0
2006-11-22 12:55:00,55.47,55.47,55.43,55.44,7300.0,44.7761,44.7761,44.7438,44.7519,7300.0
2006-11-22 13:00:00,55.45,55.47,55.45,55.45,2100.0,44.76,44.7761,44.76,44.76,2100.0
2006-11-22 13:05:00,55.45,55.47,55.44,55.45,13300.0,44.76,44.7761,44.7519,44.76,13300.0
2006-11-22 13:10:00,55.45,55.46,55.44,55.45,6800.0,44.76,44.7681,44.7519,44.76,6800.0
2006-11-22 13:15:00,55.45,55.45,55.42,55.44,2800.0,44.76,44.76,44.7358,44.7519,2800.0
2006-11-22 13:20:00,55.44,55.46,55.43,55.44,7300.0,44.7519,44.7681,44.7438,44.7519,7300.0
2006-11-22 13:25:00,55.45,55.45,55.45,55.45,1300.0,44.76,44.76,44.76,44.76,1300.0
2006-11-22 13:30:00,55.46,55.46,55.46,55.46,19400.0,44.7681,44.7681,44.7681,44.7681,19400.0
2006-11-22 13:35:00,55.46,55.46,55.45,55.46,6500.0,44.7681,44.7681,44.76,44.7681,6500.0
2006-11-22 13:40:00,55.46,55.46,55.45,55.46,400.0,44.7681,44.7681,44.76,44.7681,400.0
2006-11-22 13:45:00,55.45,55.49,55.45,55.47,8900.0,44.76,44.7923,44.76,44.7761,8900.0
2006-11-22 13:50:00,55.47,55.49,55.45,55.49,13000.0,44.7761,44.7923,44.76,44.7923,13000.0
2006-11-22 13:55:00,55.45,55.46,55.44,55.44,5500.0,44.76,44.7681,44.7519,44.7519,5500.0
2006-11-22 14:00:00,55.46,55.46,55.45,55.45,400.0,44.7681,44.7681,44.76,44.76,400.0
2006-11-22 14:05:00,55.46,55.48,55.46,55.47,2900.0,44.7681,44.7842,44.7681,44.7761,2900.0
2006-11-22 14:10:00,55.47,55.47,55.47,55.47,900.0,44.7761,44.7761,44.7761,44.7761,900.0
2006-11-22 14:15:00,55.46,55.48,55.46,55.47,6600.0,44.7681,44.7842,44.7681,44.7761,6600.0
2006-11-22 14:20:00,55.47,55.48,55.46,55.46,2500.0,44.7761,44.7842,44.7681,44.7681,2500.0
2006-11-22 14:25:00,55.49,55.49,55.47,55.48,400.0,44.7923,44.7923,44.7761,44.7842,400.0
2006-11-22 14:30:00,55.48,55.5,55.48,55.48,17200.0,44.7842,44.8003,44.7842,44.7842,17200.0
2006-11-22 14:35:00,55.49,55.52,55.49,55.5,12000.0,44.7923,44.8165,44.7923,44.8003,12000.0
2006-11-22 14:40:00,55.5,55.52,55.5,55.5,5400.0,44.8003,44.8165,44.8003,44.8003,5400.0
2006-11-22 14:45:00,55.5,55.58,55.5,55.58,25600.0,44.8003,44.8649,44.8003,44.8649,25600.0
2006-11-22 14:50:00,55.56,55.57,55.55,55.55,23200.0,44.8488,44.8568,44.8407,44.8407,23200.0
2006-11-22 14:55:00,55.54,55.55,55.52,55.55,10600.0,44.8326,44.8407,44.8165,44.8407,10600.0
2006-11-22 15:00:00,55.55,55.56,55.54,55.54,7100.0,44.8407,44.8488,44.8326,44.8326,7100.0
2006-11-22 15:05:00,55.54,55.56,55.52,55.56,2700.0,44.8326,44.8488,44.8165,44.8488,2700.0
2006-11-22 15:10:00,55.54,55.55,55.53,55.53,4700.0,44.8326,44.8407,44.8246,44.8246,4700.0
2006-11-22 15:15:00,55.53,55.53,55.51,55.53,98000.0,44.8246,44.8246,44.8084,44.8246,98000.0
2006-11-22 15:20:00,55.52,55.52,55.5,55.52,5900.0,44.8165,44.8165,44.8003,44.8165,5900.0
2006-11-22 15:25:00,55.51,55.53,55.51,55.52,9800.0,44.8084,44.8246,44.8084,44.8165,9800.0
2006-11-22 15:30:00,55.5,55.53,55.5,55.52,17000.0,44.8003,44.8246,44.8003,44.8165,17000.0
2006-11-22 15:35:00,55.53,55.53,55.51,55.51,22400.0,44.8246,44.8246,44.8084,44.8084,22400.0
2006-11-22 15:40:00,55.53,55.56,55.51,55.53,2100.0,44.8246,44.8488,44.8084,44.8246,2100.0
2006-11-22 15:45:00,55.51,55.56,55.51,55.54,5100.0,44.8084,44.8488,44.8084,44.8326,5100.0
2006-11-22 15:50:00,55.55,55.56,55.55,55.55,15500.0,44.8407,44.8488,44.8407,44.8407,15500.0
2006-11-22 15:55:00,55.55,55.58,55.55,55.57,11100.0,44.8407,44.8649,44.8407,44.8568,11100.0
2006-11-22 16:00:00,55.57,55.57,55.57,55.57,0.0,44.8568,44.8568,44.8568,44.8568,0.0
2006-11-22 16:05:00,55.59,55.59,55.59,55.59,700.0,44.873,44.873,44.873,44.873,700.0
2006-11-22 16:10:00,55.6,55.6,55.6,55.6,700.0,44.8811,44.8811,44.8811,44.8811,700.0
2006-11-24 09:30:00,55.27,55.29,55.27,55.29,23000.0,44.6147,44.6308,44.6147,44.6308,23000.0
2006-11-24 09:35:00,55.29,55.3,55.29,55.3,6400.0,44.6308,44.6389,44.6308,44.6389,6400.0
2006-11-24 09:40:00,55.3,55.31,55.26,55.26,7800.0,44.6389,44.647,44.6066,44.6066,7800.0
2006-11-24 09:45:00,55.28,55.31,55.26,55.26,15500.0,44.6228,44.647,44.6066,44.6066,15500.0
2006-11-24 09:50:00,55.27,55.3,55.27,55.3,3100.0,44.6147,44.6389,44.6147,44.6389,3100.0
2006-11-24 09:55:00,55.3,55.31,55.29,55.31,3300.0,44.6389,44.647,44.6308,44.647,3300.0
2006-11-24 10:00:00,55.3,55.36,55.3,55.36,8200.0,44.6389,44.6873,44.6389,44.6873,8200.0
2006-11-24 10:05:00,55.36,55.36,55.33,55.35,4000.0,44.6873,44.6873,44.6631,44.6793,4000.0
2006-11-24 10:10:00,55.33,55.35,55.33,55.34,4300.0,44.6631,44.6793,44.6631,44.6712,4300.0
2006-11-24 10:15:00,55.33,55.36,55.33,55.36,2100.0,44.6631,44.6873,44.6631,44.6873,2100.0
2006-11-24 10:20:00,55.38,55.38,55.36,55.36,1200.0,44.7035,44.7035,44.6873,44.6873,1200.0
2006-11-24 10:25:00,55.42,55.48,55.42,55.43,3500.0,44.7358,44.7842,44.7358,44.7438,3500.0
2006-11-24 10:30:00,55.46,55.48,55.42,55.44,7200.0,44.7681,44.7842,44.7358,44.7519,7200.0
2006-11-24 10:35:00,55.45,55.45,55.43,55.45,3600.0,44.76,44.76,44.7438,44.76,3600.0
2006-11-24 10:40:00,55.43,55.48,55.42,55.43,166900.0,44.7438,44.7842,44.7358,44.7438,166900.0
2006-11-24 10:45:00,55.42,55.45,55.41,55.45,4100.0,44.7358,44.76,44.7277,44.76,4100.0
2006-11-24 10:50:00,55.46,55.51,55.46,55.5,1700.0,44.7681,44.8084,44.7681,44.8003,1700.0
2006-11-24 10:55:00,55.5,55.5,55.5,55.5,0.0,44.8003,44.8003,44.8003,44.8003,0.0
2006-11-24 11:00:00,55.46,55.48,55.46,55.48,2600.0,44.7681,44.7842,44.7681,44.7842,2600.0
2006-11-24 11:05:00,55.48,55.5,55.48,55.5,3100.0,44.7842,44.8003,44.7842,44.8003,3100.0
2006-11-24 11:10:00,55.51,55.51,55.51,55.51,100.0,44.8084,44.8084,44.8084,44.8084,100.0
2006-11-24 11:15:00,55.54,55.58,55.53,55.58,800.0,44.8326,44.8649,44.8246,44.8649,800.0
2006-11-24 11:20:00,55.52,55.58,55.51,55.58,14100.0,44.8165,44.8649,44.8084,44.8649,14100.0
2006-11-24 11:25:00,55.48,55.55,55.48,55.55,14800.0,44.7842,44.8407,44.7842,44.8407,14800.0
2006-11-24 11:30:00,55.53,55.53,55.5,55.51,3300.0,44.8246,44.8246,44.8003,44.8084,3300.0
2006-11-24 11:35:00,55.47,55.48,55.47,55.48,300.0,44.7761,44.7842,44.7761,44.7842,300.0
2006-11-24 11:40:00,55.47,55.49,55.45,55.47,5300.0,44.7761,44.7923,44.76,44.7761,5300.0
2006-11-24 11:45:00,55.46,55.47,55.42,55.45,10200.0,44.7681,44.7761,44.7358,44.76,10200.0
2006-11-24 11:50:00,55.47,55.47,55.4,55.4,1900.0,44.7761,44.7761,44.7196,44.7196,1900.0
2006-11-24 11:55:00,55.43,55.44,55.41,55.44,5300.0,44.7438,44.7519,44.7277,44.7519,5300.0
2006-11-24 12:00:00,55.45,55.47,55.44,55.47,2900.0,44.76,44.7761,44.7519,44.7761,2900.0
2006-11-24 12:05:00,55.45,55.49,55.45,55.48,6800.0,44.76,44.7923,44.76,44.7842,6800.0
2006-11-24 12:10:00,55.49,55.49,55.45,55.49,3400.0,44.7923,44.7923,44.76,44.7923,3400.0
2006-11-24 12:15:00,55.48,55.49,55.45,55.49,6600.0,44.7842,44.7923,44.76,44.7923,6600.0
2006-11-24 12:20:00,55.48,55.48,55.48,55.48,600.0,44.7842,44.7842,44.7842,44.7842,600.0
2006-11-24 12:25:00,55.47,55.51,55.47,55.48,2600.0,44.7761,44.8084,44.7761,44.7842,2600.0
2006-11-24 12:30:00,55.47,55.49,55.45,55.45,8200.0,44.7761,44.7923,44.76,44.76,8200.0
2006-11-24 12:35:00,55.45,55.45,55.42,55.42,1200.0,44.76,44.76,44.7358,44.7358,1200.0
2006-11-24 12:40:00,55.44,55.48,55.39,55.39,7300.0,44.7519,44.7842,44.7115,44.7115,7300.0
2006-11-24 12:45:00,55.41,55.44,55.41,55.41,2100.0,44.7277,44.7519,44.7277,44.7277,2100.0
2006-11-24 12:50:00,55.43,55.44,55.39,55.39,3100.0,44.7438,44.7519,44.7115,44.7115,3100.0
2006-11-24 12:55:00,55.43,55.44,55.38,55.4,3400.0,44.7438,44.7519,44.7035,44.7196,3400.0
2006-11-24 13:00:00,55.38,55.38,55.37,55.37,1000.0,44.7035,44.7035,44.6954,44.6954,1000.0
2006-11-24 13:05:00,55.37,55.37,55.37,55.37,0.0,44.6954,44.6954,44.6954,44.6954,0.0
2006-11-24 13:10:00,55.37,55.37,55.37,55.37,0.0,44.6954,44.6954,44.6954,44.6954,0.0
2006-11-24 13:15:00,55.37,55.37,55.37,55.37,0.0,44.6954,44.6954,44.6954,44.6954,0.0
2006-11-24 13:20:00,55.37,55.37,55.37,55.37,0.0,44.6954,44.6954,44.6954,44.6954,0.0
2006-11-24 13:25:00,55.37,55.37,55.37,55.37,0.0,44.6954,44.6954,44.6954,44.6954,0.0
2006-11-24 13:30:00,55.37,55.37,55.37,55.37,0.0,44.6954,44.6954,44.6954,44.6954,0.0
2006-11-24 13:35:00,55.37,55.37,55.37,55.37,0.0,44.6954,44.6954,44.6954,44.6954,0.0
2006-11-24 13:40:00,55.37,55.37,55.37,55.37,0.0,44.6954,44.6954,44.6954,44.6954,0.0
2006-11-24 13:45:00,55.37,55.37,55.37,55.37,0.0,44.6954,44.6954,44.6954,44.6954,0.0
2006-11-24 13:50:00,55.37,55.37,55.37,55.37,0.0,44.6954,44.6954,44.6954,44.6954,0.0
2006-11-24 13:55:00,55.37,55.37,55.37,55.37,0.0,44.6954,44.6954,44.6954,44.6954,0.0
2006-11-24 14:00:00,55.37,55.37,55.37,55.37,0.0,44.6954,44.6954,44.6954,44.6954,0.0
2006-11-24 14:05:00,55.37,55.37,55.37,55.37,0.0,44.6954,44.6954,44.6954,44.6954,0.0
2006-11-24 14:10:00,55.37,55.37,55.37,55.37,0.0,44.6954,44.6954,44.6954,44.6954,0.0
2006-11-24 14:15:00,55.37,55.37,55.37,55.37,0.0,44.6954,44.6954,44.6954,44.6954,0.0
2006-11-24 14:20:00,55.37,55.37,55.37,55.37,0.0,44.6954,44.6954,44.6954,44.6954,0.0
2006-11-24 14:25:00,55.37,55.37,55.37,55.37,0.0,44.6954,44.6954,44.6954,44.6954,0.0
2006-11-24 14:30:00,55.37,55.37,55.37,55.37,0.0,44.6954,44.6954,44.6954,44.6954,0.0
2006-11-24 14:35:00,55.37,55.37,55.37,55.37,0.0,44.6954,44.6954,44.6954,44.6954,0.0
2006-11-24 14:40:00,55.37,55.37,55.37,55.37,0.0,44.6954,44.6954,44.6954,44.6954,0.0
2006-11-24 14:45:00,55.37,55.37,55.37,55.37,0.0,44.6954,44.6954,44.6954,44.6954,0.0
2006-11-24 14:50:00,55.37,55.37,55.37,55.37,0.0,44.6954,44.6954,44.6954,44.6954,0.0
2006-11-24 14:55:00,55.37,55.37,55.37,55.37,0.0,44.6954,44.6954,44.6954,44.6954,0.0
2006-11-24 15:00:00,55.37,55.37,55.37,55.37,0.0,44.6954,44.6954,44.6954,44.6954,0.0
2006-11-24 15:05:00,55.37,55.37,55.37,55.37,0.0,44.6954,44.6954,44.6954,44.6954,0.0
2006-11-24 15:10:00,55.37,55.37,55.37,55.37,0.0,44.6954,44.6954,44.6954,44.6954,0.0
2006-11-24 15:15:00,55.37,55.37,55.37,55.37,0.0,44.6954,44.6954,44.6954,44.6954,0.0
2006-11-24 15:20:00,55.37,55.37,55.37,55.37,0.0,44.6954,44.6954,44.6954,44.6954,0.0
2006-11-24 15:25:00,55.37,55.37,55.37,55.37,0.0,44.6954,44.6954,44.6954,44.6954,0.0
2006-11-24 15:30:00,55.37,55.37,55.37,55.37,0.0,44.6954,44.6954,44.6954,44.6954,0.0
2006-11-24 15:35:00,55.37,55.37,55.37,55.37,0.0,44.6954,44.6954,44.6954,44.6954,0.0
2006-11-24 15:40:00,55.37,55.37,55.37,55.37,0.0,44.6954,44.6954,44.6954,44.6954,0.0
2006-11-24 15:45:00,55.37,55.37,55.37,55.37,0.0,44.6954,44.6954,44.6954,44.6954,0.0
2006-11-24 15:50:00,55.37,55.37,55.37,55.37,0.0,44.6954,44.6954,44.6954,44.6954,0.0
2006-11-24 15:55:00,55.37,55.37,55.37,55.37,0.0,44.6954,44.6954,44.6954,44.6954,0.0
2006-11-27 09:30:00,55.31,55.31,55.19,55.21,32000.0,44.647,44.647,44.5501,44.5662,32000.0
2006-11-27 09:35:00,55.2,55.26,55.19,55.26,14300.0,44.5582,44.6066,44.5501,44.6066,14300.0
2006-11-27 09:40:00,55.29,55.29,55.23,55.25,7400.0,44.6308,44.6308,44.5824,44.5985,7400.0
2006-11-27 09:45:00,55.24,55.27,55.23,55.27,2500.0,44.5905,44.6147,44.5824,44.6147,2500.0
2006-11-27 09:50:00,55.19,55.21,55.12,55.12,59600.0,44.5501,44.5662,44.4936,44.4936,59600.0
2006-11-27 09:55:00,55.11,55.11,55.03,55.04,124300.0,44.4855,44.4855,44.421,44.429,124300.0
2006-11-27 10:00:00,55.02,55.03,54.95,54.96,15600.0,44.4129,44.421,44.3564,44.3644,15600.0
2006-11-27 10:05:00,54.96,55.0,54.96,54.98,37400.0,44.3644,44.3967,44.3644,44.3806,37400.0
2006-11-27 10:10:00,54.99,54.99,54.84,54.85,43500.0,44.3887,44.3887,44.2676,44.2757,43500.0
2006-11-27 10:15:00,54.84,54.91,54.84,54.89,14700.0,44.2676,44.3241,44.2676,44.3079,14700.0
2006-11-27 10:20:00,54.9,54.92,54.86,54.9,30500.0,44.316,44.3322,44.2837,44.316,30500.0
2006-11-27 10:25:00,54.9,54.91,54.86,54.89,9400.0,44.316,44.3241,44.2837,44.3079,9400.0
2006-11-27 10:30:00,54.89,54.91,54.88,54.91,5100.0,44.3079,44.3241,44.2999,44.3241,5100.0
2006-11-27 10:35:00,54.91,54.91,54.87,54.88,20400.0,44.3241,44.3241,44.2918,44.2999,20400.0
2006-11-27 10:40:00,54.87,54.89,54.84,54.84,11900.0,44.2918,44.3079,44.2676,44.2676,11900.0
2006-11-27 10:45:00,54.84,54.84,54.82,54.82,17300.0,44.2676,44.2676,44.2514,44.2514,17300.0
2006-11-27 10:50:00,54.83,54.89,54.83,54.87,13200.0,44.2595,44.3079,44.2595,44.2918,13200.0
2006-11-27 10:55:00,54.87,54.88,54.84,54.87,9900.0,44.2918,44.2999,44.2676,44.2918,9900.0
2006-11-27 11:00:00,54.87,54.89,54.85,54.85,22700.0,44.2918,44.3079,44.2757,44.2757,22700.0
2006-11-27 11:05:00,54.85,54.87,54.84,54.85,14700.0,44.2757,44.2918,44.2676,44.2757,14700.0
2006-11-27 11:10:00,54.84,54.84,54.72,54.73,27700.0,44.2676,44.2676,44.1707,44.1788,27700.0
2006-11-27 11:15:00,54.72,54.74,54.69,54.71,38200.0,44.1707,44.1869,44.1465,44.1626,38200.0
2006-11-27 11:20:00,54.71,54.74,54.67,54.67,22200.0,44.1626,44.1869,44.1304,44.1304,22200.0
2006-11-27 11:25:00,54.66,54.66,54.61,54.63,17600.0,44.1223,44.1223,44.0819,44.0981,17600.0
2006-11-27 11:30:00,54.63,54.66,54.61,54.64,14600.0,44.0981,44.1223,44.0819,44.1061,14600.0
2006-11-27 11:35:00,54.65,54.7,54.65,54.7,16400.0,44.1142,44.1546,44.1142,44.1546,16400.0
2006-11-27 11:40:00,54.7,54.73,54.63,54.66,26200.0,44.1546,44.1788,44.0981,44.1223,26200.0
2006-11-27 11:45:00,54.67,54.7,54.67,54.68,13000.0,44.1304,44.1546,44.1304,44.1384,13000.0
2006-11-27 11:50:00,54.69,54.69,54.63,54.63,14800.0,44.1465,44.1465,44.0981,44.0981,14800.0
2006-11-27 11:55:00,54.62,54.66,54.62,54.64,24700.0,44.09,44.1223,44.09,44.1061,24700.0
2006-11-27 12:00:00,54.66,54.66,54.61,54.62,14400.0,44.1223,44.1223,44.0819,44.09,14400.0
2006-11-27 12:05:00,54.62,54.65,54.62,54.64,3400.0,44.09,44.1142,44.09,44.1061,3400.0
2006-11-27 12:10:00,54.66,54.68,54.64,54.65,14600.0,44.1223,44.1384,44.1061,44.1142,14600.0
2006-11-27 12:15:00,54.66,54.71,54.66,54.7,16000.0,44.1223,44.1626,44.1223,44.1546,16000.0
2006-11-27 12:20:00,54.69,54.71,54.66,54.69,9300.0,44.1465,44.1626,44.1223,44.1465,9300.0
2006-11-27 12:25:00,54.68,54.7,54.68,54.68,12000.0,44.1384,44.1546,44.1384,44.1384,12000.0
2006-11-27 12:30:00,54.67,54.67,54.57,54.57,21100.0,44.1304,44.1304,44.0496,44.0496,21100.0
2006-11-27 12:35:00,54.57,54.6,54.56,54.56,7800.0,44.0496,44.0738,44.0416,44.0416,7800.0
2006-11-27 12:40:00,54.56,54.61,54.54,54.56,16100.0,44.0416,44.0819,44.0254,44.0416,16100.0
2006-11-27 12:45:00,54.55,54.6,54.55,54.56,8800.0,44.0335,44.0738,44.0335,44.0416,8800.0
2006-11-27 12:50:00,54.58,54.61,54.55,54.55,17700.0,44.0577,44.0819,44.0335,44.0335,17700.0
2006-11-27 12:55:00,54.55,54.56,54.52,54.52,20200.0,44.0335,44.0416,44.0093,44.0093,20200.0
2006-11-27 13:00:00,54.52,54.54,54.49,54.51,5500.0,44.0093,44.0254,43.9851,44.0012,5500.0
2006-11-27 13:05:00,54.52,54.54,54.52,54.53,5700.0,44.0093,44.0254,44.0093,44.0173,5700.0
2006-11-27 13:10:00,54.52,54.54,54.51,54.52,6000.0,44.0093,44.0254,44.0012,44.0093,6000.0
2006-11-27 13:15:00,54.53,54.54,54.5,54.51,5100.0,44.0173,44.0254,43.9931,44.0012,5100.0
2006-11-27 13:20:00,54.5,54.52,54.49,54.51,6900.0,43.9931,44.0093,43.9851,44.0012,6900.0
2006-11-27 13:25:00,54.51,54.57,54.49,54.57,55900.0,44.0012,44.0496,43.9851,44.0496,55900.0
2006-11-27 13:30:00,54.58,54.6,54.53,54.56,20000.0,44.0577,44.0738,44.0173,44.0416,20000.0
2006-11-27 13:35:00,54.57,54.57,54.53,54.53,31800.0,44.0496,44.0496,44.0173,44.0173,31800.0
2006-11-27 13:40:00,54.53,54.6,54.52,54.59,14600.0,44.0173,44.0738,44.0093,44.0658,14600.0
2006-11-27 13:45:00,54.59,54.61,54.57,54.57,13300.0,44.0658,44.0819,44.0496,44.0496,13300.0
2006-11-27 13:50:00,54.57,54.58,54.55,54.56,8000.0,44.0496,44.0577,44.0335,44.0416,8000.0
2006-11-27 13:55:00,54.56,54.58,54.55,54.57,25100.0,44.0416,44.0577,44.0335,44.0496,25100.0
2006-11-27 14:00:00,54.56,54.57,54.56,54.57,4600.0,44.0416,44.0496,44.0416,44.0496,4600.0
2006-11-27 14:05:00,54.56,54.56,54.48,54.48,44600.0,44.0416,44.0416,43.977,43.977,44600.0
2006-11-27 14:10:00,54.48,54.48,54.46,54.47,2000.0,43.977,43.977,43.9608,43.9689,2000.0
2006-11-27 14:15:00,54.48,54.53,54.48,54.51,8000.0,43.977,44.0173,43.977,44.0012,8000.0
2006-11-27 14:20:00,54.52,54.52,54.41,54.45,25100.0,44.0093,44.0093,43.9205,43.9528,25100.0
2006-11-27 14:25:00,54.46,54.5,54.46,54.5,9200.0,43.9608,43.9931,43.9608,43.9931,9200.0
2006-11-27 14:30:00,54.5,54.54,54.49,54.5,10400.0,43.9931,44.0254,43.9851,43.9931,10400.0
2006-11-27 14:35:00,54.52,54.54,54.52,54.53,2000.0,44.0093,44.0254,44.0093,44.0173,2000.0
2006-11-27 14:40:00,54.53,54.56,54.52,54.52,40500.0,44.0173,44.0416,44.0093,44.0093,40500.0
2006-11-27 14:45:00,54.52,54.53,54.49,54.51,49400.0,44.0093,44.0173,43.9851,44.0012,49400.0
2006-11-27 14:50:00,54.51,54.52,54.49,54.49,5300.0,44.0012,44.0093,43.9851,43.9851,5300.0
2006-11-27 14:55:00,54.49,54.49,54.45,54.45,9100.0,43.9851,43.9851,43.9528,43.9528,9100.0
2006-11-27 15:00:00,54.45,54.47,54.43,54.45,7500.0,43.9528,43.9689,43.9366,43.9528,7500.0
2006-11-27 15:05:00,54.45,54.46,54.42,54.44,11400.0,43.9528,43.9608,43.9286,43.9447,11400.0
2006-11-27 15:10:00,54.43,54.46,54.4,54.44,55600.0,43.9366,43.9608,43.9124,43.9447,55600.0
2006-11-27 15:15:00,54.43,54.43,54.4,54.43,8100.0,43.9366,43.9366,43.9124,43.9366,8100.0
2006-11-27 15:20:00,54.44,54.47,54.42,54.47,19000.0,43.9447,43.9689,43.9286,43.9689,19000.0
2006-11-27 15:25:00,54.46,54.46,54.42,54.43,12700.0,43.9608,43.9608,43.9286,43.9366,12700.0
2006-11-27 15:30:00,54.43,54.49,54.43,54.49,7200.0,43.9366,43.9851,43.9366,43.9851,7200.0
2006-11-27 15:35:00,54.49,54.53,54.48,54.48,16800.0,43.9851,44.0173,43.977,43.977,16800.0
2006-11-27 15:40:00,54.48,54.52,54.44,54.46,8700.0,43.977,44.0093,43.9447,43.9608,8700.0
2006-11-27 15:45:00,54.45,54.45,54.42,54.45,23400.0,43.9528,43.9528,43.9286,43.9528,23400.0
2006-11-27 15:50:00,54.45,54.49,54.44,54.46,78100.0,43.9528,43.9851,43.9447,43.9608,78100.0
2006-11-27 15:55:00,54.46,54.46,54.42,54.43,52000.0,43.9608,43.9608,43.9286,43.9366,52000.0
2006-11-27 16:00:00,54.4,54.46,54.4,54.41,27800.0,43.9124,43.9608,43.9124,43.9205,27800.0
2006-11-27 16:05:00,54.41,54.41,54.41,54.41,0.0,43.9205,43.9205,43.9205,43.9205,0.0
2006-11-27 16:10:00,54.41,54.41,54.41,54.41,0.0,43.9205,43.9205,43.9205,43.9205,0.0
2006-11-28 09:30:00,54.26,54.36,54.26,54.33,9200.0,43.7994,43.8801,43.7994,43.8559,9200.0
2006-11-28 09:35:00,54.35,54.35,54.28,54.3,1000.0,43.872,43.872,43.8155,43.8317,1000.0
2006-11-28 09:40:00,54.26,54.27,54.19,54.21,7700.0,43.7994,43.8075,43.7429,43.759,7700.0
2006-11-28 09:45:00,54.21,54.24,54.2,54.23,37500.0,43.759,43.7833,43.751,43.7752,37500.0
2006-11-28 09:50:00,54.24,54.29,54.24,54.26,10300.0,43.7833,43.8236,43.7833,43.7994,10300.0
2006-11-28 09:55:00,54.25,54.3,54.24,54.29,9500.0,43.7913,43.8317,43.7833,43.8236,9500.0
2006-11-28 10:00:00,54.29,54.41,54.26,54.39,28400.0,43.8236,43.9205,43.7994,43.9043,28400.0
2006-11-28 10:05:00,54.42,54.42,54.3,54.33,99700.0,43.9286,43.9286,43.8317,43.8559,99700.0
2006-11-28 10:10:00,54.34,54.34,54.21,54.26,18500.0,43.864,43.864,43.759,43.7994,18500.0
2006-11-28 10:15:00,54.26,54.3,54.24,54.29,34400.0,43.7994,43.8317,43.7833,43.8236,34400.0
2006-11-28 10:20:00,54.28,54.42,54.28,54.42,17700.0,43.8155,43.9286,43.8155,43.9286,17700.0
2006-11-28 10:25:00,54.44,54.49,54.44,54.48,51500.0,43.9447,43.9851,43.9447,43.977,51500.0
2006-11-28 10:30:00,54.47,54.56,54.45,54.56,12500.0,43.9689,44.0416,43.9528,44.0416,12500.0
2006-11-28 10:35:00,54.55,54.59,54.54,54.57,4100.0,44.0335,44.0658,44.0254,44.0496,4100.0
2006-11-28 10:40:00,54.54,54.56,54.51,54.54,16500.0,44.0254,44.0416,44.0012,44.0254,16500.0
2006-11-28 10:45:00,54.56,54.59,54.54,54.58,5100.0,44.0416,44.0658,44.0254,44.0577,5100.0
2006-11-28 10:50:00,54.56,54.56,54.48,54.5,8600.0,44.0416,44.0416,43.977,43.9931,8600.0
2006-11-28 10:55:00,54.5,54.51,54.48,54.5,1900.0,43.9931,44.0012,43.977,43.9931,1900.0
2006-11-28 11:00:00,54.48,54.53,54.48,54.5,2700.0,43.977,44.0173,43.977,43.9931,2700.0
2006-11-28 11:05:00,54.52,54.52,54.46,54.49,7300.0,44.0093,44.0093,43.9608,43.9851,7300.0
2006-11-28 11:10:00,54.5,54.51,54.47,54.49,11300.0,43.9931,44.0012,43.9689,43.9851,11300.0
2006-11-28 11:15:00,54.48,54.52,54.46,54.52,14600.0,43.977,44.0093,43.9608,44.0093,14600.0
2006-11-28 11:20:00,54.53,54.53,54.5,54.53,4200.0,44.0173,44.0173,43.9931,44.0173,4200.0
2006-11-28 11:25:00,54.53,54.55,54.49,54.5,3100.0,44.0173,44.0335,43.9851,43.9931,3100.0
2006-11-28 11:30:00,54.5,54.53,54.49,54.52,78900.0,43.9931,44.0173,43.9851,44.0093,78900.0
2006-11-28 11:35:00,54.52,54.56,54.51,54.56,28800.0,44.0093,44.0416,44.0012,44.0416,28800.0
2006-11-28 11:40:00,54.55,54.58,54.51,54.52,5900.0,44.0335,44.0577,44.0012,44.0093,5900.0
2006-11-28 11:45:00,54.53,54.53,54.48,54.48,42000.0,44.0173,44.0173,43.977,43.977,42000.0
2006-11-28 11:50:00,54.48,54.51,54.48,54.51,5900.0,43.977,44.0012,43.977,44.0012,5900.0
2006-11-28 11:55:00,54.5,54.5,54.45,54.48,5600.0,43.9931,43.9931,43.9528,43.977,5600.0
2006-11-28 12:00:00,54.48,54.49,54.45,54.47,7100.0,43.977,43.9851,43.9528,43.9689,7100.0
2006-11-28 12:05:00,54.49,54.52,54.48,54.52,5800.0,43.9851,44.0093,43.977,44.0093,5800.0
2006-11-28 12:10:00,54.51,54.51,54.5,54.51,6000.0,44.0012,44.0012,43.9931,44.0012,6000.0
2006-11-28 12:15:00,54.49,54.52,54.49,54.52,3900.0,43.9851,44.0093,43.9851,44.0093,3900.0
2006-11-28 12:20:00,54.52,54.52,54.47,54.48,23000.0,44.0093,44.0093,43.9689,43.977,23000.0
2006-11-28 12:25:00,54.48,54.53,54.47,54.51,18500.0,43.977,44.0173,43.9689,44.0012,18500.0
2006-11-28 12:30:00,54.51,54.51,54.41,54.44,13900.0,44.0012,44.0012,43.9205,43.9447,13900.0
2006-11-28 12:35:00,54.41,54.42,54.36,54.42,13600.0,43.9205,43.9286,43.8801,43.9286,13600.0
2006-11-28 12:40:00,54.42,54.43,54.4,54.4,7900.0,43.9286,43.9366,43.9124,43.9124,7900.0
2006-11-28 12:45:00,54.4,54.41,54.36,54.41,6400.0,43.9124,43.9205,43.8801,43.9205,6400.0
2006-11-28 12:50:00,54.41,54.43,54.41,54.41,3600.0,43.9205,43.9366,43.9205,43.9205,3600.0
2006-11-28 12:55:00,54.41,54.44,54.39,54.4,7200.0,43.9205,43.9447,43.9043,43.9124,7200.0
2006-11-28 13:00:00,54.39,54.49,54.39,54.49,3500.0,43.9043,43.9851,43.9043,43.9851,3500.0
2006-11-28 13:05:00,54.5,54.53,54.49,54.49,6300.0,43.9931,44.0173,43.9851,43.9851,6300.0
2006-11-28 13:10:00,54.49,54.5,54.47,54.48,7900.0,43.9851,43.9931,43.9689,43.977,7900.0
2006-11-28 13:15:00,54.49,54.5,54.37,54.4,5000.0,43.9851,43.9931,43.8882,43.9124,5000.0
2006-11-28 13:20:00,54.4,54.43,54.36,54.37,9000.0,43.9124,43.9366,43.8801,43.8882,9000.0
2006-11-28 13:25:00,54.36,54.37,54.35,54.37,2100.0,43.8801,43.8882,43.872,43.8882,2100.0
2006-11-28 13:30:00,54.37,54.4,54.36,54.4,14100.0,43.8882,43.9124,43.8801,43.9124,14100.0
2006-11-28 13:35:00,54.41,54.41,54.37,54.41,23600.0,43.9205,43.9205,43.8882,43.9205,23600.0
2006-11-28 13:40:00,54.4,54.46,54.4,54.46,5000.0,43.9124,43.9608,43.9124,43.9608,5000.0
2006-11-28 13:45:00,54.44,54.44,54.37,54.39,13300.0,43.9447,43.9447,43.8882,43.9043,13300.0
2006-11-28 13:50:00,54.38,54.41,54.37,54.4,5000.0,43.8963,43.9205,43.8882,43.9124,5000.0
2006-11-28 13:55:00,54.41,54.42,54.38,54.38,12400.0,43.9205,43.9286,43.8963,43.8963,12400.0
2006-11-28 14:00:00,54.37,54.42,54.37,54.39,7500.0,43.8882,43.9286,43.8882,43.9043,7500.0
2006-11-28 14:05:00,54.38,54.42,54.37,54.42,4500.0,43.8963,43.9286,43.8882,43.9286,4500.0
2006-11-28 14:10:00,54.42,54.43,54.39,54.43,5100.0,43.9286,43.9366,43.9043,43.9366,5100.0
2006-11-28 14:15:00,54.45,54.45,54.41,54.42,2100.0,43.9528,43.9528,43.9205,43.9286,2100.0
2006-11-28 14:20:00,54.41,54.47,54.4,54.45,11000.0,43.9205,43.9689,43.9124,43.9528,11000.0
2006-11-28 14:25:00,54.47,54.5,54.46,54.47,4200.0,43.9689,43.9931,43.9608,43.9689,4200.0
2006-11-28 14:30:00,54.5,54.53,54.49,54.53,4700.0,43.9931,44.0173,43.9851,44.0173,4700.0
2006-11-28 14:35:00,54.53,54.54,54.47,54.51,17100.0,44.0173,44.0254,43.9689,44.0012,17100.0
2006-11-28 14:40:00,54.48,54.51,54.47,54.51,10300.0,43.977,44.0012,43.9689,44.0012,10300.0
2006-11-28 14:45:00,54.47,54.48,54.46,54.46,9100.0,43.9689,43.977,43.9608,43.9608,9100.0
2006-11-28 14:50:00,54.46,54.51,54.46,54.5,41500.0,43.9608,44.0012,43.9608,43.9931,41500.0
2006-11-28 14:55:00,54.5,54.55,54.47,54.55,5400.0,43.9931,44.0335,43.9689,44.0335,5400.0
2006-11-28 15:00:00,54.47,54.51,54.44,54.51,10400.0,43.9689,44.0012,43.9447,44.0012,10400.0
2006-11-28 15:05:00,54.5,54.51,54.47,54.48,3700.0,43.9931,44.0012,43.9689,43.977,3700.0
2006-11-28 15:10:00,54.51,54.56,54.48,54.56,21900.0,44.0012,44.0416,43.977,44.0416,21900.0
2006-11-28 15:15:00,54.56,54.58,54.56,54.58,2200.0,44.0416,44.0577,44.0416,44.0577,2200.0
2006-11-28 15:20:00,54.62,54.62,54.58,54.58,10800.0,44.09,44.09,44.0577,44.0577,10800.0
2006-11-28 15:25:00,54.61,54.61,54.59,54.59,8400.0,44.0819,44.0819,44.0658,44.0658,8400.0
2006-11-28 15:30:00,54.59,54.64,54.57,54.64,11300.0,44.0658,44.1061,44.0496,44.1061,11300.0
2006-11-28 15:35:00,54.63,54.67,54.63,54.64,5900.0,44.0981,44.1304,44.0981,44.1061,5900.0
2006-11-28 15:40:00,54.64,54.65,54.61,54.61,4600.0,44.1061,44.1142,44.0819,44.0819,4600.0
2006-11-28 15:45:00,54.59,54.63,54.59,54.61,7100.0,44.0658,44.0981,44.0658,44.0819,7100.0
2006-11-28 15:50:00,54.63,54.64,54.6,54.64,17500.0,44.0981,44.1061,44.0738,44.1061,17500.0
2006-11-28 15:55:00,54.6,54.63,54.59,54.61,15600.0,44.0738,44.0981,44.0658,44.0819,15600.0
2006-11-28 16:00:00,54.6,54.6,54.59,54.59,200.0,44.0738,44.0738,44.0658,44.0658,200.0
2006-11-28 16:05:00,54.58,54.58,54.58,54.58,88500.0,44.0577,44.0577,44.0577,44.0577,88500.0
2006-11-28 16:10:00,54.59,54.59,54.59,54.59,100.0,44.0658,44.0658,44.0658,44.0658,100.0
2006-11-29 09:30:00,54.8,54.84,54.72,54.84,20900.0,44.2353,44.2676,44.1707,44.2676,20900.0
2006-11-29 09:35:00,54.84,54.85,54.84,54.85,34400.0,44.2676,44.2757,44.2676,44.2757,34400.0
2006-11-29 09:40:00,54.84,54.84,54.8,54.81,9700.0,44.2676,44.2676,44.2353,44.2434,9700.0
2006-11-29 09:45:00,54.84,54.9,54.84,54.9,7800.0,44.2676,44.316,44.2676,44.316,7800.0
2006-11-29 09:50:00,54.85,54.87,54.82,54.86,8700.0,44.2757,44.2918,44.2514,44.2837,8700.0
2006-11-29 09:55:00,54.84,54.86,54.84,54.85,11000.0,44.2676,44.2837,44.2676,44.2757,11000.0
2006-11-29 10:00:00,54.85,54.87,54.82,54.87,6700.0,44.2757,44.2918,44.2514,44.2918,6700.0
2006-11-29 10:05:00,54.88,54.99,54.86,54.94,50800.0,44.2999,44.3887,44.2837,44.3483,50800.0
2006-11-29 10:10:00,54.99,55.0,54.93,54.96,33200.0,44.3887,44.3967,44.3402,44.3644,33200.0
2006-11-29 10:15:00,54.94,54.99,54.94,54.95,35600.0,44.3483,44.3887,44.3483,44.3564,35600.0
2006-11-29 10:20:00,54.97,54.99,54.96,54.97,8700.0,44.3725,44.3887,44.3644,44.3725,8700.0
2006-11-29 10:25:00,54.96,54.98,54.95,54.97,19600.0,44.3644,44.3806,44.3564,44.3725,19600.0
2006-11-29 10:30:00,54.97,54.99,54.94,54.94,800.0,44.3725,44.3887,44.3483,44.3483,800.0
2006-11-29 10:35:00,54.91,54.93,54.9,54.91,2100.0,44.3241,44.3402,44.316,44.3241,2100.0
2006-11-29 10:40:00,54.91,54.91,54.9,54.9,800.0,44.3241,44.3241,44.316,44.316,800.0
2006-11-29 10:45:00,54.91,54.94,54.91,54.94,4400.0,44.3241,44.3483,44.3241,44.3483,4400.0
2006-11-29 10:50:00,54.93,54.94,54.89,54.9,7300.0,44.3402,44.3483,44.3079,44.316,7300.0
2006-11-29 10:55:00,54.91,54.91,54.87,54.89,6400.0,44.3241,44.3241,44.2918,44.3079,6400.0
2006-11-29 11:00:00,54.92,55.01,54.92,55.01,5200.0,44.3322,44.4048,44.3322,44.4048,5200.0
2006-11-29 11:05:00,55.02,55.08,55.01,55.06,11800.0,44.4129,44.4613,44.4048,44.4452,11800.0
2006-11-29 11:10:00,55.04,55.09,55.03,55.07,15700.0,44.429,44.4694,44.421,44.4532,15700.0
2006-11-29 11:15:00,55.06,55.06,55.01,55.06,12600.0,44.4452,44.4452,44.4048,44.4452,12600.0
2006-11-29 11:20:00,55.05,55.06,55.03,55.05,4100.0,44.4371,44.4452,44.421,44.4371,4100.0
2006-11-29 11:25:00,55.02,55.05,55.01,55.05,6200.0,44.4129,44.4371,44.4048,44.4371,6200.0
2006-11-29 11:30:00,55.03,55.04,55.0,55.03,12100.0,44.421,44.429,44.3967,44.421,12100.0
2006-11-29 11:35:00,55.02,55.03,55.02,55.03,15500.0,44.4129,44.421,44.4129,44.421,15500.0
2006-11-29 11:40:00,55.03,55.03,55.03,55.03,1600.0,44.421,44.421,44.421,44.421,1600.0
2006-11-29 11:45:00,55.02,55.02,55.0,55.01,1900.0,44.4129,44.4129,44.3967,44.4048,1900.0
2006-11-29 11:50:00,55.01,55.01,54.99,55.01,1700.0,44.4048,44.4048,44.3887,44.4048,1700.0
2006-11-29 11:55:00,55.01,55.05,55.01,55.01,4300.0,44.4048,44.4371,44.4048,44.4048,4300.0
2006-11-29 12:00:00,54.98,55.05,54.98,55.03,27500.0,44.3806,44.4371,44.3806,44.421,27500.0
2006-11-29 12:05:00,55.04,55.05,55.04,55.05,1800.0,44.429,44.4371,44.429,44.4371,1800.0
2006-11-29 12:10:00,55.04,55.05,55.02,55.02,21600.0,44.429,44.4371,44.4129,44.4129,21600.0
2006-11-29 12:15:00,55.03,55.07,55.02,55.03,1800.0,44.421,44.4532,44.4129,44.421,1800.0
2006-11-29 12:20:00,55.07,55.07,54.98,54.98,2600.0,44.4532,44.4532,44.3806,44.3806,2600.0
2006-11-29 12:25:00,54.96,54.96,54.93,54.93,7200.0,44.3644,44.3644,44.3402,44.3402,7200.0
2006-11-29 12:30:00,54.93,54.94,54.91,54.93,29800.0,44.3402,44.3483,44.3241,44.3402,29800.0
2006-11-29 12:35:00,54.92,54.95,54.92,54.93,3200.0,44.3322,44.3564,44.3322,44.3402,3200.0
2006-11-29 12:40:00,54.93,54.96,54.93,54.96,13000.0,44.3402,44.3644,44.3402,44.3644,13000.0
2006-11-29 12:45:00,54.92,54.92,54.92,54.92,700.0,44.3322,44.3322,44.3322,44.3322,700.0
2006-11-29 12:50:00,54.94,54.96,54.93,54.94,11500.0,44.3483,44.3644,44.3402,44.3483,11500.0
2006-11-29 12:55:00,54.95,54.95,54.92,54.92,2300.0,44.3564,44.3564,44.3322,44.3322,2300.0
2006-11-29 13:00:00,54.9,54.9,54.88,54.88,2300.0,44.316,44.316,44.2999,44.2999,2300.0
2006-11-29 13:05:00,54.89,54.89,54.88,54.88,400.0,44.3079,44.3079,44.2999,44.2999,400.0
2006-11-29 13:10:00,54.87,54.87,54.83,54.84,5000.0,44.2918,44.2918,44.2595,44.2676,5000.0
2006-11-29 13:15:00,54.84,54.86,54.82,54.86,2100.0,44.2676,44.2837,44.2514,44.2837,2100.0
2006-11-29 13:20:00,54.86,54.86,54.84,54.86,1800.0,44.2837,44.2837,44.2676,44.2837,1800.0
2006-11-29 13:25:00,54.83,54.83,54.79,54.8,1900.0,44.2595,44.2595,44.2272,44.2353,1900.0
2006-11-29 13:30:00,54.77,54.79,54.69,54.69,24500.0,44.2111,44.2272,44.1465,44.1465,24500.0
2006-11-29 13:35:00,54.72,54.74,54.69,54.74,17800.0,44.1707,44.1869,44.1465,44.1869,17800.0
2006-11-29 13:40:00,54.74,54.77,54.74,54.77,2000.0,44.1869,44.2111,44.1869,44.2111,2000.0
2006-11-29 13:45:00,54.78,54.81,54.78,54.81,4800.0,44.2191,44.2434,44.2191,44.2434,4800.0
2006-11-29 13:50:00,54.82,54.83,54.76,54.76,5300.0,44.2514,44.2595,44.203,44.203,5300.0
2006-11-29 13:55:00,54.82,54.82,54.8,54.82,8800.0,44.2514,44.2514,44.2353,44.2514,8800.0
2006-11-29 14:00:00,54.84,54.84,54.76,54.81,14000.0,44.2676,44.2676,44.203,44.2434,14000.0
2006-11-29 14:05:00,54.78,54.81,54.78,54.8,2700.0,44.2191,44.2434,44.2191,44.2353,2700.0
2006-11-29 14:10:00,54.82,54.82,54.78,54.79,16000.0,44.2514,44.2514,44.2191,44.2272,16000.0
2006-11-29 14:15:00,54.8,54.8,54.78,54.78,16800.0,44.2353,44.2353,44.2191,44.2191,16800.0
2006-11-29 14:20:00,54.83,54.84,54.81,54.82,4300.0,44.2595,44.2676,44.2434,44.2514,4300.0
2006-11-29 14:25:00,54.78,54.81,54.76,54.76,2900.0,44.2191,44.2434,44.203,44.203,2900.0
2006-11-29 14:30:00,54.79,54.81,54.79,54.81,2400.0,44.2272,44.2434,44.2272,44.2434,2400.0
2006-11-29 14:35:00,54.83,54.93,54.83,54.93,5600.0,44.2595,44.3402,44.2595,44.3402,5600.0
2006-11-29 14:40:00,54.92,54.98,54.84,54.98,9500.0,44.3322,44.3806,44.2676,44.3806,9500.0
2006-11-29 14:45:00,54.91,54.96,54.89,54.91,1600.0,44.3241,44.3644,44.3079,44.3241,1600.0
2006-11-29 14:50:00,54.91,55.0,54.91,55.0,3800.0,44.3241,44.3967,44.3241,44.3967,3800.0
2006-11-29 14:55:00,55.0,55.01,54.95,54.98,35800.0,44.3967,44.4048,44.3564,44.3806,35800.0
2006-11-29 15:00:00,54.98,55.01,54.96,54.99,4600.0,44.3806,44.4048,44.3644,44.3887,4600.0
2006-11-29 15:05:00,54.98,55.0,54.98,54.99,13300.0,44.3806,44.3967,44.3806,44.3887,13300.0
2006-11-29 15:10:00,55.01,55.05,54.99,55.05,3100.0,44.4048,44.4371,44.3887,44.4371,3100.0
2006-11-29 15:15:00,55.02,55.02,54.99,55.0,7700.0,44.4129,44.4129,44.3887,44.3967,7700.0
2006-11-29 15:20:00,55.0,55.01,54.98,55.0,12300.0,44.3967,44.4048,44.3806,44.3967,12300.0
2006-11-29 15:25:00,55.02,55.02,54.98,55.0,13200.0,44.4129,44.4129,44.3806,44.3967,13200.0
2006-11-29 15:30:00,55.02,55.06,55.02,55.05,9400.0,44.4129,44.4452,44.4129,44.4371,9400.0
2006-11-29 15:35:00,55.05,55.08,55.03,55.08,4800.0,44.4371,44.4613,44.421,44.4613,4800.0
2006-11-29 15:40:00,55.06,55.09,55.06,55.07,10300.0,44.4452,44.4694,44.4452,44.4532,10300.0
2006-11-29 15:45:00,55.07,55.07,55.01,55.04,23800.0,44.4532,44.4532,44.4048,44.429,23800.0
2006-11-29 15:50:00,55.05,55.06,55.01,55.04,50700.0,44.4371,44.4452,44.4048,44.429,50700.0
2006-11-29 15:55:00,55.05,55.05,54.98,55.03,125700.0,44.4371,44.4371,44.3806,44.421,125700.0
2006-11-29 16:00:00,55.02,55.02,55.02,55.02,100.0,44.4129,44.4129,44.4129,44.4129,100.0
2006-11-29 16:05:00,55.02,55.02,55.02,55.02,0.0,44.4129,44.4129,44.4129,44.4129,0.0
2006-11-29 16:10:00,55.02,55.02,55.02,55.02,2500.0,44.4129,44.4129,44.4129,44.4129,2500.0
2006-11-30 09:30:00,55.08,55.13,55.07,55.13,24600.0,44.4613,44.5017,44.4532,44.5017,24600.0
2006-11-30 09:35:00,55.12,55.12,55.09,55.09,1500.0,44.4936,44.4936,44.4694,44.4694,1500.0
2006-11-30 09:40:00,55.05,55.08,54.98,54.99,7700.0,44.4371,44.4613,44.3806,44.3887,7700.0
2006-11-30 09:45:00,54.98,55.05,54.95,55.03,5400.0,44.3806,44.4371,44.3564,44.421,5400.0
2006-11-30 09:50:00,55.05,55.08,55.05,55.08,3400.0,44.4371,44.4613,44.4371,44.4613,3400.0
2006-11-30 09:55:00,55.1,55.11,55.01,55.07,14700.0,44.4775,44.4855,44.4048,44.4532,14700.0
2006-11-30 10:00:00,55.05,55.05,54.86,54.86,22300.0,44.4371,44.4371,44.2837,44.2837,22300.0
2006-11-30 10:05:00,54.85,54.88,54.84,54.84,5400.0,44.2757,44.2999,44.2676,44.2676,5400.0
2006-11-30 10:10:00,54.88,54.96,54.84,54.84,26700.0,44.2999,44.3644,44.2676,44.2676,26700.0
2006-11-30 10:15:00,54.82,54.89,54.82,54.84,6900.0,44.2514,44.3079,44.2514,44.2676,6900.0
2006-11-30 10:20:00,54.85,54.85,54.77,54.79,7800.0,44.2757,44.2757,44.2111,44.2272,7800.0
2006-11-30 10:25:00,54.81,54.89,54.81,54.83,26100.0,44.2434,44.3079,44.2434,44.2595,26100.0
2006-11-30 10:30:00,54.86,54.88,54.85,54.87,23600.0,44.2837,44.2999,44.2757,44.2918,23600.0
2006-11-30 10:35:00,54.83,54.87,54.82,54.85,5300.0,44.2595,44.2918,44.2514,44.2757,5300.0
2006-11-30 10:40:00,54.87,54.89,54.85,54.88,11400.0,44.2918,44.3079,44.2757,44.2999,11400.0
2006-11-30 10:45:00,54.87,54.91,54.85,54.86,26500.0,44.2918,44.3241,44.2757,44.2837,26500.0
2006-11-30 10:50:00,54.87,54.94,54.87,54.93,17800.0,44.2918,44.3483,44.2918,44.3402,17800.0
2006-11-30 10:55:00,54.95,54.97,54.89,54.91,5900.0,44.3564,44.3725,44.3079,44.3241,5900.0
2006-11-30 11:00:00,54.92,54.94,54.9,54.9,2400.0,44.3322,44.3483,44.316,44.316,2400.0
2006-11-30 11:05:00,54.92,54.96,54.91,54.94,4100.0,44.3322,44.3644,44.3241,44.3483,4100.0
2006-11-30 11:10:00,54.93,54.96,54.9,54.9,30200.0,44.3402,44.3644,44.316,44.316,30200.0
2006-11-30 11:15:00,54.9,54.9,54.86,54.86,6300.0,44.316,44.316,44.2837,44.2837,6300.0
2006-11-30 11:20:00,54.87,54.87,54.79,54.81,21700.0,44.2918,44.2918,44.2272,44.2434,21700.0
2006-11-30 11:25:00,54.81,54.89,54.81,54.89,26600.0,44.2434,44.3079,44.2434,44.3079,26600.0
2006-11-30 11:30:00,54.88,54.89,54.86,54.87,5800.0,44.2999,44.3079,44.2837,44.2918,5800.0
2006-11-30 11:35:00,54.86,54.87,54.85,54.86,2100.0,44.2837,44.2918,44.2757,44.2837,2100.0
2006-11-30 11:40:00,54.86,54.86,54.83,54.83,3700.0,44.2837,44.2837,44.2595,44.2595,3700.0
2006-11-30 11:45:00,54.84,54.87,54.78,54.78,11600.0,44.2676,44.2918,44.2191,44.2191,11600.0
2006-11-30 11:50:00,54.78,54.81,54.78,54.8,17700.0,44.2191,44.2434,44.2191,44.2353,17700.0
2006-11-30 11:55:00,54.8,54.89,54.8,54.89,8700.0,44.2353,44.3079,44.2353,44.3079,8700.0
2006-11-30 12:00:00,54.86,54.89,54.86,54.89,3600.0,44.2837,44.3079,44.2837,44.3079,3600.0
2006-11-30 12:05:00,54.87,54.9,54.87,54.9,1700.0,44.2918,44.316,44.2918,44.316,1700.0
2006-11-30 12:10:00,54.89,54.92,54.89,54.92,3600.0,44.3079,44.3322,44.3079,44.3322,3600.0
2006-11-30 12:15:00,54.92,54.92,54.88,54.9,20400.0,44.3322,44.3322,44.2999,44.316,20400.0
2006-11-30 12:20:00,54.92,54.92,54.89,54.89,2600.0,44.3322,44.3322,44.3079,44.3079,2600.0
2006-11-30 12:25:00,54.93,54.95,54.93,54.94,1200.0,44.3402,44.3564,44.3402,44.3483,1200.0
2006-11-30 12:30:00,54.98,54.99,54.96,54.99,5100.0,44.3806,44.3887,44.3644,44.3887,5100.0
2006-11-30 12:35:00,54.99,54.99,54.93,54.96,3400.0,44.3887,44.3887,44.3402,44.3644,3400.0
2006-11-30 12:40:00,54.93,54.94,54.93,54.94,500.0,44.3402,44.3483,44.3402,44.3483,500.0
2006-11-30 12:45:00,54.95,55.0,54.95,54.95,12200.0,44.3564,44.3967,44.3564,44.3564,12200.0
2006-11-30 12:50:00,54.95,54.99,54.95,54.98,24000.0,44.3564,44.3887,44.3564,44.3806,24000.0
2006-11-30 12:55:00,54.98,54.98,54.95,54.95,11500.0,44.3806,44.3806,44.3564,44.3564,11500.0
2006-11-30 13:00:00,54.94,54.99,54.92,54.94,3200.0,44.3483,44.3887,44.3322,44.3483,3200.0
2006-11-30 13:05:00,54.94,54.94,54.94,54.94,3000.0,44.3483,44.3483,44.3483,44.3483,3000.0
2006-11-30 13:10:00,54.96,55.0,54.95,55.0,1300.0,44.3644,44.3967,44.3564,44.3967,1300.0
2006-11-30 13:15:00,55.01,55.06,55.01,55.06,2600.0,44.4048,44.4452,44.4048,44.4452,2600.0
2006-11-30 13:20:00,55.08,55.08,55.06,55.06,1900.0,44.4613,44.4613,44.4452,44.4452,1900.0
2006-11-30 13:25:00,55.08,55.13,55.08,55.13,1700.0,44.4613,44.5017,44.4613,44.5017,1700.0
2006-11-30 13:30:00,55.14,55.16,55.12,55.12,3000.0,44.5097,44.5259,44.4936,44.4936,3000.0
2006-11-30 13:35:00,55.13,55.13,55.1,55.11,2200.0,44.5017,44.5017,44.4775,44.4855,2200.0
2006-11-30 13:40:00,55.11,55.13,55.08,55.1,21500.0,44.4855,44.5017,44.4613,44.4775,21500.0
2006-11-30 13:45:00,55.09,55.12,55.07,55.08,22000.0,44.4694,44.4936,44.4532,44.4613,22000.0
2006-11-30 13:50:00,55.1,55.1,55.09,55.09,2100.0,44.4775,44.4775,44.4694,44.4694,2100.0
2006-11-30 13:55:00,55.09,55.1,55.0,55.0,10900.0,44.4694,44.4775,44.3967,44.3967,10900.0
2006-11-30 14:00:00,54.99,55.03,54.99,55.02,9400.0,44.3887,44.421,44.3887,44.4129,9400.0
2006-11-30 14:05:00,55.01,55.04,55.0,55.03,29700.0,44.4048,44.429,44.3967,44.421,29700.0
2006-11-30 14:10:00,55.03,55.04,55.02,55.03,3300.0,44.421,44.429,44.4129,44.421,3300.0
2006-11-30 14:15:00,55.04,55.06,55.0,55.06,5200.0,44.429,44.4452,44.3967,44.4452,5200.0
2006-11-30 14:20:00,55.06,55.06,55.02,55.05,8700.0,44.4452,44.4452,44.4129,44.4371,8700.0
2006-11-30 14:25:00,55.05,55.11,55.05,55.1,7000.0,44.4371,44.4855,44.4371,44.4775,7000.0
2006-11-30 14:30:00,55.09,55.13,55.08,55.13,4400.0,44.4694,44.5017,44.4613,44.5017,4400.0
2006-11-30 14:35:00,55.13,55.24,55.13,55.24,13300.0,44.5017,44.5905,44.5017,44.5905,13300.0
2006-11-30 14:40:00,55.23,55.25,55.2,55.22,4800.0,44.5824,44.5985,44.5582,44.5743,4800.0
2006-11-30 14:45:00,55.23,55.26,55.18,55.22,36200.0,44.5824,44.6066,44.542,44.5743,36200.0
2006-11-30 14:50:00,55.22,55.24,55.21,55.22,21800.0,44.5743,44.5905,44.5662,44.5743,21800.0
2006-11-30 14:55:00,55.25,55.26,55.2,55.25,85200.0,44.5985,44.6066,44.5582,44.5985,85200.0
2006-11-30 15:00:00,55.22,55.28,55.16,55.2,13400.0,44.5743,44.6228,44.5259,44.5582,13400.0
2006-11-30 15:05:00,55.2,55.21,55.16,55.2,7200.0,44.5582,44.5662,44.5259,44.5582,7200.0
2006-11-30 15:10:00,55.2,55.24,55.2,55.24,2900.0,44.5582,44.5905,44.5582,44.5905,2900.0
2006-11-30 15:15:00,55.22,55.25,55.21,55.21,9300.0,44.5743,44.5985,44.5662,44.5662,9300.0
2006-11-30 15:20:00,55.2,55.22,55.19,55.22,2600.0,44.5582,44.5743,44.5501,44.5743,2600.0
2006-11-30 15:25:00,55.21,55.29,55.21,55.27,8900.0,44.5662,44.6308,44.5662,44.6147,8900.0
2006-11-30 15:30:00,55.27,55.35,55.23,55.35,5100.0,44.6147,44.6793,44.5824,44.6793,5100.0
2006-11-30 15:35:00,55.22,55.26,55.21,55.22,10800.0,44.5743,44.6066,44.5662,44.5743,10800.0
2006-11-30 15:40:00,55.23,55.23,55.15,55.16,28500.0,44.5824,44.5824,44.5178,44.5259,28500.0
2006-11-30 15:45:00,55.16,55.17,55.03,55.13,30900.0,44.5259,44.534,44.421,44.5017,30900.0
2006-11-30 15:50:00,55.14,55.14,55.1,55.11,18800.0,44.5097,44.5097,44.4775,44.4855,18800.0
2006-11-30 15:55:00,55.12,55.14,55.05,55.05,18200.0,44.4936,44.5097,44.4371,44.4371,18200.0
2006-11-30 16:00:00,55.07,55.08,55.07,55.08,10900.0,44.4532,44.4613,44.4532,44.4613,10900.0
2006-11-30 16:05:00,55.08,55.08,55.08,55.08,0.0,44.4613,44.4613,44.4613,44.4613,0.0
2006-11-30 16:10:00,55.07,55.07,55.07,55.07,16700.0,44.4532,44.4532,44.4532,44.4532,16700.0
2006-12-01 09:30:00,55.04,55.13,55.04,55.1,58100.0,44.429,44.5017,44.429,44.4775,58100.0
2006-12-01 09:35:00,55.12,55.18,55.1,55.14,8700.0,44.4936,44.542,44.4775,44.5097,8700.0
2006-12-01 09:40:00,55.12,55.12,55.02,55.11,12400.0,44.4936,44.4936,44.4129,44.4855,12400.0
2006-12-01 09:45:00,55.1,55.12,55.09,55.1,8700.0,44.4775,44.4936,44.4694,44.4775,8700.0
2006-12-01 09:50:00,55.1,55.11,55.07,55.07,13400.0,44.4775,44.4855,44.4532,44.4532,13400.0
2006-12-01 09:55:00,55.07,55.08,55.07,55.08,10800.0,44.4532,44.4613,44.4532,44.4613,10800.0
2006-12-01 10:00:00,55.04,55.04,54.86,54.93,26300.0,44.429,44.429,44.2837,44.3402,26300.0
2006-12-01 10:05:00,54.91,54.93,54.79,54.8,167700.0,44.3241,44.3402,44.2272,44.2353,167700.0
2006-12-01 10:10:00,54.78,54.82,54.78,54.82,11300.0,44.2191,44.2514,44.2191,44.2514,11300.0
2006-12-01 10:15:00,54.81,54.84,54.75,54.81,143700.0,44.2434,44.2676,44.1949,44.2434,143700.0
2006-12-01 10:20:00,54.77,54.83,54.77,54.8,9900.0,44.2111,44.2595,44.2111,44.2353,9900.0
2006-12-01 10:25:00,54.8,54.8,54.71,54.75,14200.0,44.2353,44.2353,44.1626,44.1949,14200.0
2006-12-01 10:30:00,54.73,54.73,54.62,54.62,6700.0,44.1788,44.1788,44.09,44.09,6700.0
2006-12-01 10:35:00,54.6,55.64,54.58,54.62,16500.0,44.0738,44.9134,44.0577,44.09,16500.0
2006-12-01 10:40:00,54.62,55.58,54.55,54.61,10000.0,44.09,44.8649,44.0335,44.0819,10000.0
2006-12-01 10:45:00,54.61,55.64,54.6,54.7,7400.0,44.0819,44.9134,44.0738,44.1546,7400.0
2006-12-01 10:50:00,54.69,54.75,54.65,54.67,12300.0,44.1465,44.1949,44.1142,44.1304,12300.0
2006-12-01 10:55:00,54.69,54.69,54.6,54.65,26400.0,44.1465,44.1465,44.0738,44.1142,26400.0
2006-12-01 11:00:00,54.66,54.75,54.66,54.75,31000.0,44.1223,44.1949,44.1223,44.1949,31000.0
2006-12-01 11:05:00,54.71,54.73,54.66,54.66,4800.0,44.1626,44.1788,44.1223,44.1223,4800.0
2006-12-01 11:10:00,54.67,54.73,54.66,54.73,14700.0,44.1304,44.1788,44.1223,44.1788,14700.0
2006-12-01 11:15:00,54.74,54.74,54.71,54.73,7500.0,44.1869,44.1869,44.1626,44.1788,7500.0
2006-12-01 11:20:00,54.72,54.76,54.66,54.67,24000.0,44.1707,44.203,44.1223,44.1304,24000.0
2006-12-01 11:25:00,54.65,54.71,54.65,54.69,8300.0,44.1142,44.1626,44.1142,44.1465,8300.0
2006-12-01 11:30:00,54.69,54.7,54.65,54.66,12600.0,44.1465,44.1546,44.1142,44.1223,12600.0
2006-12-01 11:35:00,54.69,54.79,54.69,54.72,9000.0,44.1465,44.2272,44.1465,44.1707,9000.0
2006-12-01 11:40:00,54.73,54.75,54.7,54.75,10300.0,44.1788,44.1949,44.1546,44.1949,10300.0
2006-12-01 11:45:00,54.75,54.82,54.75,54.8,22800.0,44.1949,44.2514,44.1949,44.2353,22800.0
2006-12-01 11:50:00,54.82,54.85,54.8,54.83,21000.0,44.2514,44.2757,44.2353,44.2595,21000.0
2006-12-01 11:55:00,54.83,54.96,54.83,54.92,30400.0,44.2595,44.3644,44.2595,44.3322,30400.0
2006-12-01 12:00:00,54.92,54.95,54.82,54.82,18600.0,44.3322,44.3564,44.2514,44.2514,18600.0
2006-12-01 12:05:00,54.8,54.85,54.8,54.83,50400.0,44.2353,44.2757,44.2353,44.2595,50400.0
2006-12-01 12:10:00,54.83,54.84,54.79,54.8,43300.0,44.2595,44.2676,44.2272,44.2353,43300.0
2006-12-01 12:15:00,54.79,54.79,54.76,54.79,7800.0,44.2272,44.2272,44.203,44.2272,7800.0
2006-12-01 12:20:00,54.8,54.81,54.75,54.8,14200.0,44.2353,44.2434,44.1949,44.2353,14200.0
2006-12-01 12:25:00,54.8,54.8,54.77,54.8,6400.0,44.2353,44.2353,44.2111,44.2353,6400.0
2006-12-01 12:30:00,54.8,54.82,54.78,54.8,13600.0,44.2353,44.2514,44.2191,44.2353,13600.0
2006-12-01 12:35:00,54.79,54.79,54.74,54.76,60000.0,44.2272,44.2272,44.1869,44.203,60000.0
2006-12-01 12:40:00,54.77,54.78,54.76,54.76,10700.0,44.2111,44.2191,44.203,44.203,10700.0
2006-12-01 12:45:00,54.76,54.79,54.76,54.79,11100.0,44.203,44.2272,44.203,44.2272,11100.0
2006-12-01 12:50:00,54.79,54.86,54.76,54.79,17400.0,44.2272,44.2837,44.203,44.2272,17400.0
2006-12-01 12:55:00,54.79,54.84,54.76,54.79,16000.0,44.2272,44.2676,44.203,44.2272,16000.0
2006-12-01 13:00:00,54.79,54.79,54.65,54.66,51800.0,44.2272,44.2272,44.1142,44.1223,51800.0
2006-12-01 13:05:00,54.64,54.66,54.6,54.61,15700.0,44.1061,44.1223,44.0738,44.0819,15700.0
2006-12-01 13:10:00,54.61,54.68,54.6,54.68,10700.0,44.0819,44.1384,44.0738,44.1384,10700.0
2006-12-01 13:15:00,54.68,54.68,54.67,54.67,4000.0,44.1384,44.1384,44.1304,44.1304,4000.0
2006-12-01 13:20:00,54.68,54.74,54.66,54.67,18900.0,44.1384,44.1869,44.1223,44.1304,18900.0
2006-12-01 13:25:00,54.67,54.7,54.64,54.65,7600.0,44.1304,44.1546,44.1061,44.1142,7600.0
2006-12-01 13:30:00,54.62,54.67,54.62,54.63,36600.0,44.09,44.1304,44.09,44.0981,36600.0
2006-12-01 13:35:00,54.6,54.63,54.55,54.57,31000.0,44.0738,44.0981,44.0335,44.0496,31000.0
2006-12-01 13:40:00,54.58,54.62,54.57,54.62,15800.0,44.0577,44.09,44.0496,44.09,15800.0
2006-12-01 13:45:00,54.61,54.62,54.6,54.61,3900.0,44.0819,44.09,44.0738,44.0819,3900.0
2006-12-01 13:50:00,54.6,54.6,54.53,54.56,12800.0,44.0738,44.0738,44.0173,44.0416,12800.0
2006-12-01 13:55:00,54.56,54.63,54.55,54.63,4500.0,44.0416,44.0981,44.0335,44.0981,4500.0
2006-12-01 14:00:00,54.64,54.64,54.57,54.58,6800.0,44.1061,44.1061,44.0496,44.0577,6800.0
2006-12-01 14:05:00,54.56,54.59,54.5,54.59,26700.0,44.0416,44.0658,43.9931,44.0658,26700.0
2006-12-01 14:10:00,54.62,54.62,54.56,54.56,27800.0,44.09,44.09,44.0416,44.0416,27800.0
2006-12-01 14:15:00,54.58,54.58,54.5,54.54,22200.0,44.0577,44.0577,43.9931,44.0254,22200.0
2006-12-01 14:20:00,54.55,54.57,54.5,54.52,13000.0,44.0335,44.0496,43.9931,44.0093,13000.0
2006-12-01 14:25:00,54.56,54.65,54.51,54.55,12800.0,44.0416,44.1142,44.0012,44.0335,12800.0
2006-12-01 14:30:00,54.55,54.56,54.5,54.5,18300.0,44.0335,44.0416,43.9931,43.9931,18300.0
2006-12-01 14:35:00,54.5,54.5,54.43,54.46,34800.0,43.9931,43.9931,43.9366,43.9608,34800.0
2006-12-01 14:40:00,54.46,54.47,54.36,54.43,39800.0,43.9608,43.9689,43.8801,43.9366,39800.0
2006-12-01 14:45:00,54.43,54.46,54.4,54.45,53000.0,43.9366,43.9608,43.9124,43.9528,53000.0
2006-12-01 14:50:00,54.47,54.5,54.45,54.5,18000.0,43.9689,43.9931,43.9528,43.9931,18000.0
2006-12-01 14:55:00,54.49,54.52,54.47,54.49,21400.0,43.9851,44.0093,43.9689,43.9851,21400.0
2006-12-01 15:00:00,54.49,54.57,54.49,54.54,27900.0,43.9851,44.0496,43.9851,44.0254,27900.0
2006-12-01 15:05:00,54.53,54.62,54.53,54.6,50000.0,44.0173,44.09,44.0173,44.0738,50000.0
2006-12-01 15:10:00,54.56,54.61,54.56,54.58,23500.0,44.0416,44.0819,44.0416,44.0577,23500.0
2006-12-01 15:15:00,54.58,54.58,54.54,54.58,7800.0,44.0577,44.0577,44.0254,44.0577,7800.0
2006-12-01 15:20:00,54.59,54.64,54.58,54.64,26300.0,44.0658,44.1061,44.0577,44.1061,26300.0
2006-12-01 15:25:00,54.64,54.65,54.63,54.63,8000.0,44.1061,44.1142,44.0981,44.0981,8000.0
2006-12-01 15:30:00,54.64,54.67,54.6,54.6,23600.0,44.1061,44.1304,44.0738,44.0738,23600.0
2006-12-01 15:35:00,54.6,54.65,54.6,54.65,16700.0,44.0738,44.1142,44.0738,44.1142,16700.0
2006-12-01 15:40:00,54.66,54.71,54.66,54.68,19300.0,44.1223,44.1626,44.1223,44.1384,19300.0
2006-12-01 15:45:00,54.69,54.75,54.68,54.72,24500.0,44.1465,44.1949,44.1384,44.1707,24500.0
2006-12-01 15:50:00,54.74,54.79,54.72,54.75,24800.0,44.1869,44.2272,44.1707,44.1949,24800.0
2006-12-01 15:55:00,54.75,54.81,54.74,54.81,37900.0,44.1949,44.2434,44.1869,44.2434,37900.0
2006-12-01 16:00:00,54.83,54.84,54.77,54.84,15600.0,44.2595,44.2676,44.2111,44.2676,15600.0
2006-12-01 16:05:00,54.84,54.84,54.84,54.84,0.0,44.2676,44.2676,44.2676,44.2676,0.0
2006-12-01 16:10:00,54.84,54.86,54.84,54.86,8300.0,44.2676,44.2837,44.2676,44.2837,8300.0
2006-12-04 09:30:00,55.11,55.12,54.0,55.1,138100.0,44.4855,44.4936,43.5895,44.4775,138100.0
2006-12-04 09:35:00,55.11,55.18,55.11,55.16,5900.0,44.4855,44.542,44.4855,44.5259,5900.0
2006-12-04 09:40:00,55.15,55.19,55.15,55.19,14800.0,44.5178,44.5501,44.5178,44.5501,14800.0
2006-12-04 09:45:00,55.19,55.19,55.15,55.15,33500.0,44.5501,44.5501,44.5178,44.5178,33500.0
2006-12-04 09:50:00,55.19,55.22,55.18,55.19,33400.0,44.5501,44.5743,44.542,44.5501,33400.0
2006-12-04 09:55:00,55.18,55.18,55.14,55.18,13500.0,44.542,44.542,44.5097,44.542,13500.0
2006-12-04 10:00:00,55.16,55.32,55.15,55.25,47500.0,44.5259,44.655,44.5178,44.5985,47500.0
2006-12-04 10:05:00,55.29,55.29,55.28,55.29,2200.0,44.6308,44.6308,44.6228,44.6308,2200.0
2006-12-04 10:10:00,55.25,55.28,55.25,55.28,12700.0,44.5985,44.6228,44.5985,44.6228,12700.0
2006-12-04 10:15:00,55.25,55.27,55.23,55.24,4500.0,44.5985,44.6147,44.5824,44.5905,4500.0
2006-12-04 10:20:00,55.23,55.23,55.23,55.23,100.0,44.5824,44.5824,44.5824,44.5824,100.0
2006-12-04 10:25:00,55.29,55.3,55.25,55.25,8400.0,44.6308,44.6389,44.5985,44.5985,8400.0
2006-12-04 10:30:00,55.26,55.3,55.24,55.24,2600.0,44.6066,44.6389,44.5905,44.5905,2600.0
2006-12-04 10:35:00,55.22,55.23,55.17,55.18,4600.0,44.5743,44.5824,44.534,44.542,4600.0
2006-12-04 10:40:00,55.19,55.22,55.16,55.19,7000.0,44.5501,44.5743,44.5259,44.5501,7000.0
2006-12-04 10:45:00,55.2,55.23,55.17,55.19,11600.0,44.5582,44.5824,44.534,44.5501,11600.0
2006-12-04 10:50:00,55.21,55.24,55.16,55.24,3100.0,44.5662,44.5905,44.5259,44.5905,3100.0
2006-12-04 10:55:00,55.27,55.29,55.25,55.28,3200.0,44.6147,44.6308,44.5985,44.6228,3200.0
2006-12-04 11:00:00,55.3,55.3,55.29,55.29,2600.0,44.6389,44.6389,44.6308,44.6308,2600.0
2006-12-04 11:05:00,55.28,55.35,55.28,55.35,5200.0,44.6228,44.6793,44.6228,44.6793,5200.0
2006-12-04 11:10:00,55.3,55.42,55.3,55.41,4900.0,44.6389,44.7358,44.6389,44.7277,4900.0
2006-12-04 11:15:00,55.43,55.45,55.43,55.44,12000.0,44.7438,44.76,44.7438,44.7519,12000.0
2006-12-04 11:20:00,55.44,55.46,55.43,55.46,1300.0,44.7519,44.7681,44.7438,44.7681,1300.0
2006-12-04 11:25:00,55.44,55.48,55.41,55.41,45500.0,44.7519,44.7842,44.7277,44.7277,45500.0
2006-12-04 11:30:00,55.43,55.43,55.39,55.39,8400.0,44.7438,44.7438,44.7115,44.7115,8400.0
2006-12-04 11:35:00,55.41,55.43,55.38,55.42,8700.0,44.7277,44.7438,44.7035,44.7358,8700.0
2006-12-04 11:40:00,55.41,55.43,55.35,55.37,40000.0,44.7277,44.7438,44.6793,44.6954,40000.0
2006-12-04 11:45:00,55.36,55.39,55.35,55.39,4900.0,44.6873,44.7115,44.6793,44.7115,4900.0
2006-12-04 11:50:00,55.35,55.4,55.35,55.37,6900.0,44.6793,44.7196,44.6793,44.6954,6900.0
2006-12-04 11:55:00,55.38,55.42,55.36,55.37,10700.0,44.7035,44.7358,44.6873,44.6954,10700.0
2006-12-04 12:00:00,55.37,55.38,55.35,55.38,38200.0,44.6954,44.7035,44.6793,44.7035,38200.0
2006-12-04 12:05:00,55.38,55.4,55.37,55.4,14600.0,44.7035,44.7196,44.6954,44.7196,14600.0
2006-12-04 12:10:00,55.38,55.4,55.36,55.4,7700.0,44.7035,44.7196,44.6873,44.7196,7700.0
2006-12-04 12:15:00,55.41,55.42,55.4,55.41,8600.0,44.7277,44.7358,44.7196,44.7277,8600.0
2006-12-04 12:20:00,55.43,55.43,55.37,55.38,2200.0,44.7438,44.7438,44.6954,44.7035,2200.0
2006-12-04 12:25:00,55.39,55.42,55.36,55.38,16100.0,44.7115,44.7358,44.6873,44.7035,16100.0
2006-12-04 12:30:00,55.37,55.45,55.37,55.45,9500.0,44.6954,44.76,44.6954,44.76,9500.0
2006-12-04 12:35:00,55.43,55.47,55.42,55.44,2500.0,44.7438,44.7761,44.7358,44.7519,2500.0
2006-12-04 12:40:00,55.42,55.47,55.41,55.47,22800.0,44.7358,44.7761,44.7277,44.7761,22800.0
2006-12-04 12:45:00,55.44,55.46,55.43,55.43,5200.0,44.7519,44.7681,44.7438,44.7438,5200.0
2006-12-04 12:50:00,55.41,55.44,55.4,55.43,47100.0,44.7277,44.7519,44.7196,44.7438,47100.0
2006-12-04 12:55:00,55.43,55.47,55.42,55.44,43200.0,44.7438,44.7761,44.7358,44.7519,43200.0
2006-12-04 13:00:00,55.47,55.48,55.41,55.47,10100.0,44.7761,44.7842,44.7277,44.7761,10100.0
2006-12-04 13:05:00,55.46,55.51,55.46,55.48,10300.0,44.7681,44.8084,44.7681,44.7842,10300.0
2006-12-04 13:10:00,55.45,55.48,55.45,55.45,9700.0,44.76,44.7842,44.76,44.76,9700.0
2006-12-04 13:15:00,55.45,55.48,55.45,55.47,1600.0,44.76,44.7842,44.76,44.7761,1600.0
2006-12-04 13:20:00,55.45,55.47,55.44,55.47,1400.0,44.76,44.7761,44.7519,44.7761,1400.0
2006-12-04 13:25:00,55.47,55.49,55.44,55.47,2800.0,44.7761,44.7923,44.7519,44.7761,2800.0
2006-12-04 13:30:00,55.5,55.55,55.49,55.55,2600.0,44.8003,44.8407,44.7923,44.8407,2600.0
2006-12-04 13:35:00,55.52,55.58,55.52,55.55,3000.0,44.8165,44.8649,44.8165,44.8407,3000.0
2006-12-04 13:40:00,55.54,55.62,55.53,55.59,11000.0,44.8326,44.8972,44.8246,44.873,11000.0
2006-12-04 13:45:00,55.58,55.64,55.58,55.64,11400.0,44.8649,44.9134,44.8649,44.9134,11400.0
2006-12-04 13:50:00,55.58,55.61,55.58,55.6,4700.0,44.8649,44.8891,44.8649,44.8811,4700.0
2006-12-04 13:55:00,55.6,55.6,55.57,55.59,11000.0,44.8811,44.8811,44.8568,44.873,11000.0
2006-12-04 14:00:00,55.59,55.59,55.56,55.58,29300.0,44.873,44.873,44.8488,44.8649,29300.0
2006-12-04 14:05:00,55.59,55.59,55.55,55.58,9300.0,44.873,44.873,44.8407,44.8649,9300.0
2006-12-04 14:10:00,55.58,55.58,55.57,55.58,3800.0,44.8649,44.8649,44.8568,44.8649,3800.0
2006-12-04 14:15:00,55.58,55.59,55.54,55.55,16100.0,44.8649,44.873,44.8326,44.8407,16100.0
2006-12-04 14:20:00,55.54,55.54,55.49,55.51,7200.0,44.8326,44.8326,44.7923,44.8084,7200.0
2006-12-04 14:25:00,55.51,55.55,55.51,55.54,2700.0,44.8084,44.8407,44.8084,44.8326,2700.0
2006-12-04 14:30:00,55.55,55.59,55.55,55.57,20500.0,44.8407,44.873,44.8407,44.8568,20500.0
2006-12-04 14:35:00,55.56,55.58,55.5,55.5,51700.0,44.8488,44.8649,44.8003,44.8003,51700.0
2006-12-04 14:40:00,55.5,55.58,55.49,55.56,48200.0,44.8003,44.8649,44.7923,44.8488,48200.0
2006-12-04 14:45:00,55.56,55.6,55.56,55.58,13200.0,44.8488,44.8811,44.8488,44.8649,13200.0
2006-12-04 14:50:00,55.59,55.6,55.59,55.6,3000.0,44.873,44.8811,44.873,44.8811,3000.0
2006-12-04 14:55:00,55.6,55.64,55.6,55.64,9700.0,44.8811,44.9134,44.8811,44.9134,9700.0
2006-12-04 15:00:00,55.65,55.65,55.61,55.61,9000.0,44.9214,44.9214,44.8891,44.8891,9000.0
2006-12-04 15:05:00,55.61,55.61,55.54,55.55,40400.0,44.8891,44.8891,44.8326,44.8407,40400.0
2006-12-04 15:10:00,55.56,55.58,55.55,55.55,8200.0,44.8488,44.8649,44.8407,44.8407,8200.0
2006-12-04 15:15:00,55.55,55.56,55.52,55.55,8200.0,44.8407,44.8488,44.8165,44.8407,8200.0
2006-12-04 15:20:00,55.52,55.53,55.48,55.52,13900.0,44.8165,44.8246,44.7842,44.8165,13900.0
2006-12-04 15:25:00,55.52,55.53,55.5,55.5,17600.0,44.8165,44.8246,44.8003,44.8003,17600.0
2006-12-04 15:30:00,55.51,55.51,55.45,55.5,52800.0,44.8084,44.8084,44.76,44.8003,52800.0
2006-12-04 15:35:00,55.5,55.51,55.48,55.5,125400.0,44.8003,44.8084,44.7842,44.8003,125400.0
2006-12-04 15:40:00,55.49,55.55,55.49,55.53,59800.0,44.7923,44.8407,44.7923,44.8246,59800.0
2006-12-04 15:45:00,55.51,55.53,55.44,55.47,23700.0,44.8084,44.8246,44.7519,44.7761,23700.0
2006-12-04 15:50:00,55.46,55.49,55.44,55.47,51500.0,44.7681,44.7923,44.7519,44.7761,51500.0
2006-12-04 15:55:00,55.47,55.5,55.45,55.45,9300.0,44.7761,44.8003,44.76,44.76,9300.0
2006-12-04 16:00:00,55.48,55.53,55.48,55.53,12500.0,44.7842,44.8246,44.7842,44.8246,12500.0
2006-12-04 16:05:00,55.49,55.49,55.49,55.49,735000.0,44.7923,44.7923,44.7923,44.7923,735000.0
2006-12-04 16:10:00,55.45,55.45,55.45,55.45,1800.0,44.76,44.76,44.76,44.76,1800.0
2006-12-05 09:30:00,55.61,55.61,55.51,55.51,25800.0,44.8891,44.8891,44.8084,44.8084,25800.0
2006-12-05 09:35:00,55.49,55.55,55.49,55.51,77200.0,44.7923,44.8407,44.7923,44.8084,77200.0
2006-12-05 09:40:00,55.53,55.53,55.47,55.5,45100.0,44.8246,44.8246,44.7761,44.8003,45100.0
2006-12-05 09:45:00,55.51,55.51,55.45,55.45,25400.0,44.8084,44.8084,44.76,44.76,25400.0
2006-12-05 09:50:00,55.45,55.48,55.45,55.48,8000.0,44.76,44.7842,44.76,44.7842,8000.0
2006-12-05 09:55:00,55.51,55.56,55.51,55.55,7000.0,44.8084,44.8488,44.8084,44.8407,7000.0
2006-12-05 10:00:00,55.55,55.72,55.55,55.68,14500.0,44.8407,44.9779,44.8407,44.9456,14500.0
2006-12-05 10:05:00,55.67,55.7,55.56,55.65,15200.0,44.9376,44.9618,44.8488,44.9214,15200.0
2006-12-05 10:10:00,55.64,55.7,55.64,55.7,8800.0,44.9134,44.9618,44.9134,44.9618,8800.0
2006-12-05 10:15:00,55.7,55.74,55.69,55.74,7300.0,44.9618,44.9941,44.9537,44.9941,7300.0
2006-12-05 10:20:00,55.73,55.74,55.67,55.71,6200.0,44.986,44.9941,44.9376,44.9699,6200.0
2006-12-05 10:25:00,55.68,55.68,55.6,55.62,8000.0,44.9456,44.9456,44.8811,44.8972,8000.0
2006-12-05 10:30:00,55.64,55.66,55.62,55.63,49700.0,44.9134,44.9295,44.8972,44.9053,49700.0
2006-12-05 10:35:00,55.61,55.64,55.6,55.63,15200.0,44.8891,44.9134,44.8811,44.9053,15200.0
2006-12-05 10:40:00,55.63,55.64,55.6,55.62,34300.0,44.9053,44.9134,44.8811,44.8972,34300.0
2006-12-05 10:45:00,55.61,55.64,55.6,55.62,13400.0,44.8891,44.9134,44.8811,44.8972,13400.0
2006-12-05 10:50:00,55.63,55.67,55.63,55.65,12600.0,44.9053,44.9376,44.9053,44.9214,12600.0
2006-12-05 10:55:00,55.65,55.67,55.65,55.65,11000.0,44.9214,44.9376,44.9214,44.9214,11000.0
2006-12-05 11:00:00,55.66,55.69,55.64,55.67,8600.0,44.9295,44.9537,44.9134,44.9376,8600.0
2006-12-05 11:05:00,55.66,55.66,55.63,55.65,9700.0,44.9295,44.9295,44.9053,44.9214,9700.0
2006-12-05 11:10:00,55.62,55.64,55.61,55.61,3000.0,44.8972,44.9134,44.8891,44.8891,3000.0
2006-12-05 11:15:00,55.64,55.65,55.62,55.64,8500.0,44.9134,44.9214,44.8972,44.9134,8500.0
2006-12-05 11:20:00,55.67,55.7,55.65,55.69,10600.0,44.9376,44.9618,44.9214,44.9537,10600.0
2006-12-05 11:25:00,55.69,55.69,55.67,55.67,3200.0,44.9537,44.9537,44.9376,44.9376,3200.0
2006-12-05 11:30:00,55.7,55.75,55.67,55.68,16000.0,44.9618,45.0021,44.9376,44.9456,16000.0
2006-12-05 11:35:00,55.68,55.73,55.68,55.72,23100.0,44.9456,44.986,44.9456,44.9779,23100.0
2006-12-05 11:40:00,55.74,55.75,55.72,55.72,25200.0,44.9941,45.0021,44.9779,44.9779,25200.0
2006-12-05 11:45:00,55.72,55.73,55.69,55.69,8400.0,44.9779,44.986,44.9537,44.9537,8400.0
2006-12-05 11:50:00,55.69,55.71,55.68,55.68,6000.0,44.9537,44.9699,44.9456,44.9456,6000.0
2006-12-05 11:55:00,55.69,55.71,55.65,55.66,21200.0,44.9537,44.9699,44.9214,44.9295,21200.0
2006-12-05 12:00:00,55.65,55.66,55.61,55.64,104100.0,44.9214,44.9295,44.8891,44.9134,104100.0
2006-12-05 12:05:00,55.63,55.63,55.59,55.59,4800.0,44.9053,44.9053,44.873,44.873,4800.0
2006-12-05 12:10:00,55.6,55.64,55.59,55.64,8300.0,44.8811,44.9134,44.873,44.9134,8300.0
2006-12-05 12:15:00,55.64,55.65,55.62,55.63,139200.0,44.9134,44.9214,44.8972,44.9053,139200.0
2006-12-05 12:20:00,55.62,55.65,55.59,55.62,3200.0,44.8972,44.9214,44.873,44.8972,3200.0
2006-12-05 12:25:00,55.63,55.64,55.63,55.64,6900.0,44.9053,44.9134,44.9053,44.9134,6900.0
2006-12-05 12:30:00,55.62,55.7,55.62,55.68,10000.0,44.8972,44.9618,44.8972,44.9456,10000.0
2006-12-05 12:35:00,55.67,55.68,55.65,55.65,15700.0,44.9376,44.9456,44.9214,44.9214,15700.0
2006-12-05 12:40:00,55.65,55.67,55.61,55.64,21600.0,44.9214,44.9376,44.8891,44.9134,21600.0
2006-12-05 12:45:00,55.63,55.65,55.6,55.62,8800.0,44.9053,44.9214,44.8811,44.8972,8800.0
2006-12-05 12:50:00,55.6,55.65,55.6,55.65,20000.0,44.8811,44.9214,44.8811,44.9214,20000.0
2006-12-05 12:55:00,55.65,55.68,55.62,55.68,7100.0,44.9214,44.9456,44.8972,44.9456,7100.0
2006-12-05 13:00:00,55.67,55.67,55.65,55.65,1400.0,44.9376,44.9376,44.9214,44.9214,1400.0
2006-12-05 13:05:00,55.65,55.67,55.65,55.67,6100.0,44.9214,44.9376,44.9214,44.9376,6100.0
2006-12-05 13:10:00,55.67,55.69,55.66,55.68,5200.0,44.9376,44.9537,44.9295,44.9456,5200.0
2006-12-05 13:15:00,55.67,55.71,55.67,55.71,5900.0,44.9376,44.9699,44.9376,44.9699,5900.0
2006-12-05 13:20:00,55.7,55.7,55.61,55.61,6000.0,44.9618,44.9618,44.8891,44.8891,6000.0
2006-12-05 13:25:00,55.61,55.64,55.61,55.64,5700.0,44.8891,44.9134,44.8891,44.9134,5700.0
2006-12-05 13:30:00,55.65,55.69,55.65,55.66,6400.0,44.9214,44.9537,44.9214,44.9295,6400.0
2006-12-05 13:35:00,55.67,55.67,55.64,55.67,5200.0,44.9376,44.9376,44.9134,44.9376,5200.0
2006-12-05 13:40:00,55.67,55.67,55.65,55.67,4000.0,44.9376,44.9376,44.9214,44.9376,4000.0
2006-12-05 13:45:00,55.67,55.69,55.67,55.68,1900.0,44.9376,44.9537,44.9376,44.9456,1900.0
2006-12-05 13:50:00,55.67,55.69,55.64,55.64,10500.0,44.9376,44.9537,44.9134,44.9134,10500.0
2006-12-05 13:55:00,55.65,55.68,55.62,55.68,3400.0,44.9214,44.9456,44.8972,44.9456,3400.0
2006-12-05 14:00:00,55.66,55.67,55.64,55.65,4500.0,44.9295,44.9376,44.9134,44.9214,4500.0
2006-12-05 14:05:00,55.65,55.69,55.62,55.69,3800.0,44.9214,44.9537,44.8972,44.9537,3800.0
2006-12-05 14:10:00,55.69,55.7,55.66,55.66,6800.0,44.9537,44.9618,44.9295,44.9295,6800.0
2006-12-05 14:15:00,55.67,55.71,55.67,55.7,13400.0,44.9376,44.9699,44.9376,44.9618,13400.0
2006-12-05 14:20:00,55.71,55.78,55.71,55.71,5000.0,44.9699,45.0264,44.9699,44.9699,5000.0
2006-12-05 14:25:00,55.7,55.71,55.67,55.71,7300.0,44.9618,44.9699,44.9376,44.9699,7300.0
2006-12-05 14:30:00,55.72,55.74,55.69,55.73,12900.0,44.9779,44.9941,44.9537,44.986,12900.0
2006-12-05 14:35:00,55.71,55.73,55.69,55.71,9400.0,44.9699,44.986,44.9537,44.9699,9400.0
2006-12-05 14:40:00,55.73,55.74,55.69,55.74,5900.0,44.986,44.9941,44.9537,44.9941,5900.0
2006-12-05 14:45:00,55.73,55.74,55.71,55.71,5100.0,44.986,44.9941,44.9699,44.9699,5100.0
2006-12-05 14:50:00,55.69,55.72,55.68,55.71,4900.0,44.9537,44.9779,44.9456,44.9699,4900.0
2006-12-05 14:55:00,55.72,55.72,55.67,55.7,3700.0,44.9779,44.9779,44.9376,44.9618,3700.0
2006-12-05 15:00:00,55.69,55.72,55.66,55.66,9500.0,44.9537,44.9779,44.9295,44.9295,9500.0
2006-12-05 15:05:00,55.66,55.67,55.63,55.67,11800.0,44.9295,44.9376,44.9053,44.9376,11800.0
2006-12-05 15:10:00,55.64,55.7,55.63,55.69,12400.0,44.9134,44.9618,44.9053,44.9537,12400.0
2006-12-05 15:15:00,55.69,55.72,55.65,55.65,23000.0,44.9537,44.9779,44.9214,44.9214,23000.0
2006-12-05 15:20:00,55.66,55.68,55.64,55.68,8700.0,44.9295,44.9456,44.9134,44.9456,8700.0
2006-12-05 15:25:00,55.66,55.71,55.63,55.66,108000.0,44.9295,44.9699,44.9053,44.9295,108000.0
2006-12-05 15:30:00,55.69,55.69,55.65,55.67,9900.0,44.9537,44.9537,44.9214,44.9376,9900.0
2006-12-05 15:35:00,55.67,55.71,55.67,55.68,23000.0,44.9376,44.9699,44.9376,44.9456,23000.0
2006-12-05 15:40:00,55.68,55.71,55.68,55.7,14800.0,44.9456,44.9699,44.9456,44.9618,14800.0
2006-12-05 15:45:00,55.68,55.74,55.68,55.74,73000.0,44.9456,44.9941,44.9456,44.9941,73000.0
2006-12-05 15:50:00,55.73,55.74,55.7,55.73,65200.0,44.986,44.9941,44.9618,44.986,65200.0
2006-12-05 15:55:00,55.71,55.75,55.7,55.75,11300.0,44.9699,45.0021,44.9618,45.0021,11300.0
2006-12-05 16:00:00,55.75,55.75,55.75,55.75,13000.0,45.0021,45.0021,45.0021,45.0021,13000.0
2006-12-05 16:05:00,55.75,55.75,55.75,55.75,0.0,45.0021,45.0021,45.0021,45.0021,0.0
2006-12-05 16:10:00,55.75,55.75,55.75,55.75,0.0,45.0021,45.0021,45.0021,45.0021,0.0
2006-12-06 09:30:00,55.75,55.75,55.69,55.71,27700.0,45.0021,45.0021,44.9537,44.9699,27700.0
2006-12-06 09:35:00,55.68,55.68,55.66,55.66,33300.0,44.9456,44.9456,44.9295,44.9295,33300.0
2006-12-06 09:40:00,55.59,55.61,55.55,55.56,9400.0,44.873,44.8891,44.8407,44.8488,9400.0
2006-12-06 09:45:00,55.61,55.63,55.57,55.63,1800.0,44.8891,44.9053,44.8568,44.9053,1800.0
2006-12-06 09:50:00,55.62,55.62,55.62,55.62,1500.0,44.8972,44.8972,44.8972,44.8972,1500.0
2006-12-06 09:55:00,55.64,55.64,55.63,55.63,1500.0,44.9134,44.9134,44.9053,44.9053,1500.0
2006-12-06 10:00:00,55.59,55.59,55.54,55.54,3100.0,44.873,44.873,44.8326,44.8326,3100.0
2006-12-06 10:05:00,55.58,55.62,55.58,55.62,2600.0,44.8649,44.8972,44.8649,44.8972,2600.0
2006-12-06 10:10:00,55.62,55.65,55.61,55.64,5800.0,44.8972,44.9214,44.8891,44.9134,5800.0
2006-12-06 10:15:00,55.65,55.68,55.65,55.67,10500.0,44.9214,44.9456,44.9214,44.9376,10500.0
2006-12-06 10:20:00,55.66,55.73,55.66,55.7,6300.0,44.9295,44.986,44.9295,44.9618,6300.0
2006-12-06 10:25:00,55.71,55.72,55.7,55.7,2100.0,44.9699,44.9779,44.9618,44.9618,2100.0
2006-12-06 10:30:00,55.69,55.71,55.68,55.69,3100.0,44.9537,44.9699,44.9456,44.9537,3100.0
2006-12-06 10:35:00,55.73,55.74,55.68,55.68,6600.0,44.986,44.9941,44.9456,44.9456,6600.0
2006-12-06 10:40:00,55.68,55.73,55.68,55.73,11100.0,44.9456,44.986,44.9456,44.986,11100.0
2006-12-06 10:45:00,55.72,55.73,55.7,55.72,9200.0,44.9779,44.986,44.9618,44.9779,9200.0
2006-12-06 10:50:00,55.69,55.71,55.68,55.68,3900.0,44.9537,44.9699,44.9456,44.9456,3900.0
2006-12-06 10:55:00,55.72,55.72,55.66,55.66,3400.0,44.9779,44.9779,44.9295,44.9295,3400.0
2006-12-06 11:00:00,55.66,55.71,55.66,55.7,7200.0,44.9295,44.9699,44.9295,44.9618,7200.0
2006-12-06 11:05:00,55.68,55.71,55.68,55.7,3200.0,44.9456,44.9699,44.9456,44.9618,3200.0
2006-12-06 11:10:00,55.71,55.72,55.7,55.72,5500.0,44.9699,44.9779,44.9618,44.9779,5500.0
2006-12-06 11:15:00,55.72,55.76,55.72,55.76,46400.0,44.9779,45.0102,44.9779,45.0102,46400.0
2006-12-06 11:20:00,55.79,55.79,55.75,55.77,16600.0,45.0344,45.0344,45.0021,45.0183,16600.0
2006-12-06 11:25:00,55.76,55.77,55.74,55.76,4100.0,45.0102,45.0183,44.9941,45.0102,4100.0
2006-12-06 11:30:00,55.75,55.76,55.72,55.74,5000.0,45.0021,45.0102,44.9779,44.9941,5000.0
2006-12-06 11:35:00,55.73,55.74,55.73,55.74,900.0,44.986,44.9941,44.986,44.9941,900.0
2006-12-06 11:40:00,55.72,55.74,55.7,55.71,12200.0,44.9779,44.9941,44.9618,44.9699,12200.0
2006-12-06 11:45:00,55.72,55.72,55.69,55.71,3000.0,44.9779,44.9779,44.9537,44.9699,3000.0
2006-12-06 11:50:00,55.72,55.74,55.69,55.71,10000.0,44.9779,44.9941,44.9537,44.9699,10000.0
2006-12-06 11:55:00,55.72,55.72,55.65,55.69,30500.0,44.9779,44.9779,44.9214,44.9537,30500.0
2006-12-06 12:00:00,55.69,55.69,55.65,55.69,22400.0,44.9537,44.9537,44.9214,44.9537,22400.0
2006-12-06 12:05:00,55.69,55.71,55.67,55.71,1800.0,44.9537,44.9699,44.9376,44.9699,1800.0
2006-12-06 12:10:00,55.68,55.68,55.66,55.68,5600.0,44.9456,44.9456,44.9295,44.9456,5600.0
2006-12-06 12:15:00,55.69,55.72,55.68,55.72,16300.0,44.9537,44.9779,44.9456,44.9779,16300.0
2006-12-06 12:20:00,55.72,55.72,55.68,55.69,16100.0,44.9779,44.9779,44.9456,44.9537,16100.0
2006-12-06 12:25:00,55.69,55.7,55.67,55.68,44900.0,44.9537,44.9618,44.9376,44.9456,44900.0
2006-12-06 12:30:00,55.71,55.71,55.67,55.67,3200.0,44.9699,44.9699,44.9376,44.9376,3200.0
2006-12-06 12:35:00,55.7,55.72,55.67,55.72,9800.0,44.9618,44.9779,44.9376,44.9779,9800.0
2006-12-06 12:40:00,55.71,55.72,55.71,55.72,700.0,44.9699,44.9779,44.9699,44.9779,700.0
2006-12-06 12:45:00,55.72,55.73,55.72,55.73,4800.0,44.9779,44.986,44.9779,44.986,4800.0
2006-12-06 12:50:00,55.75,55.78,55.75,55.77,1300.0,45.0021,45.0264,45.0021,45.0183,1300.0
2006-12-06 12:55:00,55.77,55.8,55.77,55.77,21400.0,45.0183,45.0425,45.0183,45.0183,21400.0
2006-12-06 13:00:00,55.78,55.8,55.76,55.77,16700.0,45.0264,45.0425,45.0102,45.0183,16700.0
2006-12-06 13:05:00,55.78,55.78,55.77,55.78,400.0,45.0264,45.0264,45.0183,45.0264,400.0
2006-12-06 13:10:00,55.78,55.78,55.77,55.77,500.0,45.0264,45.0264,45.0183,45.0183,500.0
2006-12-06 13:15:00,55.77,55.79,55.75,55.75,2900.0,45.0183,45.0344,45.0021,45.0021,2900.0
2006-12-06 13:20:00,55.76,55.77,55.75,55.76,7700.0,45.0102,45.0183,45.0021,45.0102,7700.0
2006-12-06 13:25:00,55.76,55.76,55.74,55.76,3600.0,45.0102,45.0102,44.9941,45.0102,3600.0
2006-12-06 13:30:00,55.76,55.8,55.76,55.78,6000.0,45.0102,45.0425,45.0102,45.0264,6000.0
2006-12-06 13:35:00,55.79,55.79,55.74,55.74,4300.0,45.0344,45.0344,44.9941,44.9941,4300.0
2006-12-06 13:40:00,55.74,55.75,55.72,55.73,8400.0,44.9941,45.0021,44.9779,44.986,8400.0
2006-12-06 13:45:00,55.73,55.73,55.69,55.71,3700.0,44.986,44.986,44.9537,44.9699,3700.0
2006-12-06 13:50:00,55.74,55.75,55.74,55.75,4500.0,44.9941,45.0021,44.9941,45.0021,4500.0
2006-12-06 13:55:00,55.74,55.75,55.71,55.74,2500.0,44.9941,45.0021,44.9699,44.9941,2500.0
2006-12-06 14:00:00,55.75,55.77,55.75,55.77,300.0,45.0021,45.0183,45.0021,45.0183,300.0
2006-12-06 14:05:00,55.75,55.75,55.74,55.75,2100.0,45.0021,45.0021,44.9941,45.0021,2100.0
2006-12-06 14:10:00,55.75,55.75,55.75,55.75,900.0,45.0021,45.0021,45.0021,45.0021,900.0
2006-12-06 14:15:00,55.75,55.76,55.73,55.75,5700.0,45.0021,45.0102,44.986,45.0021,5700.0
2006-12-06 14:20:00,55.75,55.76,55.75,55.76,3500.0,45.0021,45.0102,45.0021,45.0102,3500.0
2006-12-06 14:25:00,55.77,55.79,55.73,55.74,9500.0,45.0183,45.0344,44.986,44.9941,9500.0
2006-12-06 14:30:00,55.74,55.77,55.74,55.76,14500.0,44.9941,45.0183,44.9941,45.0102,14500.0
2006-12-06 14:35:00,55.75,55.75,55.73,55.74,3600.0,45.0021,45.0021,44.986,44.9941,3600.0
2006-12-06 14:40:00,55.72,55.73,55.71,55.72,5700.0,44.9779,44.986,44.9699,44.9779,5700.0
2006-12-06 14:45:00,55.72,55.74,55.7,55.74,19000.0,44.9779,44.9941,44.9618,44.9941,19000.0
2006-12-06 14:50:00,55.72,55.75,55.72,55.74,12200.0,44.9779,45.0021,44.9779,44.9941,12200.0
2006-12-06 14:55:00,55.74,55.74,55.72,55.73,8100.0,44.9941,44.9941,44.9779,44.986,8100.0
2006-12-06 15:00:00,55.72,55.73,55.7,55.7,10000.0,44.9779,44.986,44.9618,44.9618,10000.0
2006-12-06 15:05:00,55.7,55.7,55.7,55.7,300.0,44.9618,44.9618,44.9618,44.9618,300.0
2006-12-06 15:10:00,55.72,55.72,55.68,55.68,10800.0,44.9779,44.9779,44.9456,44.9456,10800.0
2006-12-06 15:15:00,55.7,55.74,55.64,55.67,28600.0,44.9618,44.9941,44.9134,44.9376,28600.0
2006-12-06 15:20:00,55.67,55.67,55.64,55.64,20300.0,44.9376,44.9376,44.9134,44.9134,20300.0
2006-12-06 15:25:00,55.64,55.67,55.61,55.65,8000.0,44.9134,44.9376,44.8891,44.9214,8000.0
2006-12-06 15:30:00,55.63,55.66,55.59,55.63,14300.0,44.9053,44.9295,44.873,44.9053,14300.0
2006-12-06 15:35:00,55.64,55.68,55.62,55.68,10200.0,44.9134,44.9456,44.8972,44.9456,10200.0
2006-12-06 15:40:00,55.69,55.69,55.65,55.67,10900.0,44.9537,44.9537,44.9214,44.9376,10900.0
2006-12-06 15:45:00,55.67,55.68,55.63,55.67,27400.0,44.9376,44.9456,44.9053,44.9376,27400.0
2006-12-06 15:50:00,55.67,55.69,55.64,55.69,31700.0,44.9376,44.9537,44.9134,44.9537,31700.0
2006-12-06 15:55:00,55.68,55.71,55.64,55.7,43900.0,44.9456,44.9699,44.9134,44.9618,43900.0
2006-12-06 16:00:00,55.7,55.7,55.7,55.7,13800.0,44.9618,44.9618,44.9618,44.9618,13800.0
2006-12-06 16:05:00,55.7,55.7,55.7,55.7,0.0,44.9618,44.9618,44.9618,44.9618,0.0
2006-12-06 16:10:00,55.7,55.7,55.7,55.7,0.0,44.9618,44.9618,44.9618,44.9618,0.0
2006-12-07 09:30:00,55.82,55.87,55.77,55.87,19500.0,45.0586,45.099,45.0183,45.099,19500.0
2006-12-07 09:35:00,55.86,55.89,55.81,55.88,13300.0,45.0909,45.1152,45.0506,45.1071,13300.0
2006-12-07 09:40:00,55.88,55.89,55.88,55.88,11800.0,45.1071,45.1152,45.1071,45.1071,11800.0
2006-12-07 09:45:00,55.91,55.92,55.82,55.84,9000.0,45.1313,45.1394,45.0586,45.0748,9000.0
2006-12-07 09:50:00,55.81,55.86,55.81,55.82,4200.0,45.0506,45.0909,45.0506,45.0586,4200.0
2006-12-07 09:55:00,55.86,55.86,55.84,55.84,10900.0,45.0909,45.0909,45.0748,45.0748,10900.0
2006-12-07 10:00:00,55.78,55.79,55.72,55.73,50800.0,45.0264,45.0344,44.9779,44.986,50800.0
2006-12-07 10:05:00,55.74,55.75,55.74,55.75,2500.0,44.9941,45.0021,44.9941,45.0021,2500.0
2006-12-07 10:10:00,55.75,55.75,55.68,55.68,15700.0,45.0021,45.0021,44.9456,44.9456,15700.0
2006-12-07 10:15:00,55.67,55.68,55.64,55.66,11100.0,44.9376,44.9456,44.9134,44.9295,11100.0
2006-12-07 10:20:00,55.66,55.7,55.65,55.66,16300.0,44.9295,44.9618,44.9214,44.9295,16300.0
2006-12-07 10:25:00,55.65,55.69,55.63,55.67,20600.0,44.9214,44.9537,44.9053,44.9376,20600.0
2006-12-07 10:30:00,55.64,55.7,55.62,55.69,7800.0,44.9134,44.9618,44.8972,44.9537,7800.0
2006-12-07 10:35:00,55.68,55.69,55.62,55.67,9600.0,44.9456,44.9537,44.8972,44.9376,9600.0
2006-12-07 10:40:00,55.69,55.69,55.55,55.55,10300.0,44.9537,44.9537,44.8407,44.8407,10300.0
2006-12-07 10:45:00,55.55,55.57,55.52,55.57,27300.0,44.8407,44.8568,44.8165,44.8568,27300.0
2006-12-07 10:50:00,55.59,55.59,55.53,55.55,3200.0,44.873,44.873,44.8246,44.8407,3200.0
2006-12-07 10:55:00,55.56,55.59,55.53,55.57,7200.0,44.8488,44.873,44.8246,44.8568,7200.0
2006-12-07 11:00:00,55.58,55.59,55.5,55.57,31200.0,44.8649,44.873,44.8003,44.8568,31200.0
2006-12-07 11:05:00,55.56,55.58,55.56,55.58,1000.0,44.8488,44.8649,44.8488,44.8649,1000.0
2006-12-07 11:10:00,55.57,55.58,55.56,55.58,7000.0,44.8568,44.8649,44.8488,44.8649,7000.0
2006-12-07 11:15:00,55.58,55.6,55.56,55.57,8500.0,44.8649,44.8811,44.8488,44.8568,8500.0
2006-12-07 11:20:00,55.57,55.57,55.52,55.53,51200.0,44.8568,44.8568,44.8165,44.8246,51200.0
2006-12-07 11:25:00,55.54,55.54,55.5,55.51,3500.0,44.8326,44.8326,44.8003,44.8084,3500.0
2006-12-07 11:30:00,55.54,55.59,55.54,55.55,28000.0,44.8326,44.873,44.8326,44.8407,28000.0
2006-12-07 11:35:00,55.56,55.62,55.55,55.6,4800.0,44.8488,44.8972,44.8407,44.8811,4800.0
2006-12-07 11:40:00,55.58,55.6,55.56,55.56,9500.0,44.8649,44.8811,44.8488,44.8488,9500.0
2006-12-07 11:45:00,55.55,55.61,55.55,55.58,12900.0,44.8407,44.8891,44.8407,44.8649,12900.0
2006-12-07 11:50:00,55.6,55.66,55.6,55.66,1300.0,44.8811,44.9295,44.8811,44.9295,1300.0
2006-12-07 11:55:00,55.66,55.67,55.64,55.64,9500.0,44.9295,44.9376,44.9134,44.9134,9500.0
2006-12-07 12:00:00,55.66,55.66,55.62,55.63,7100.0,44.9295,44.9295,44.8972,44.9053,7100.0
2006-12-07 12:05:00,55.62,55.63,55.6,55.62,3700.0,44.8972,44.9053,44.8811,44.8972,3700.0
2006-12-07 12:10:00,55.62,55.67,55.6,55.65,8300.0,44.8972,44.9376,44.8811,44.9214,8300.0
2006-12-07 12:15:00,55.65,55.67,55.63,55.67,5700.0,44.9214,44.9376,44.9053,44.9376,5700.0
2006-12-07 12:20:00,55.67,55.69,55.67,55.68,72000.0,44.9376,44.9537,44.9376,44.9456,72000.0
2006-12-07 12:25:00,55.67,55.68,55.66,55.68,36900.0,44.9376,44.9456,44.9295,44.9456,36900.0
2006-12-07 12:30:00,55.65,55.67,55.64,55.64,15800.0,44.9214,44.9376,44.9134,44.9134,15800.0
2006-12-07 12:35:00,55.66,55.68,55.65,55.66,8200.0,44.9295,44.9456,44.9214,44.9295,8200.0
2006-12-07 12:40:00,55.67,55.67,55.63,55.64,7000.0,44.9376,44.9376,44.9053,44.9134,7000.0
2006-12-07 12:45:00,55.67,55.67,55.62,55.62,34800.0,44.9376,44.9376,44.8972,44.8972,34800.0
2006-12-07 12:50:00,55.6,55.62,55.6,55.62,1900.0,44.8811,44.8972,44.8811,44.8972,1900.0
2006-12-07 12:55:00,55.62,55.64,55.62,55.63,2000.0,44.8972,44.9134,44.8972,44.9053,2000.0
2006-12-07 13:00:00,55.63,55.63,55.6,55.6,3300.0,44.9053,44.9053,44.8811,44.8811,3300.0
2006-12-07 13:05:00,55.62,55.66,55.61,55.64,14700.0,44.8972,44.9295,44.8891,44.9134,14700.0
2006-12-07 13:10:00,55.62,55.65,55.62,55.65,4800.0,44.8972,44.9214,44.8972,44.9214,4800.0
2006-12-07 13:15:00,55.65,55.65,55.65,55.65,1900.0,44.9214,44.9214,44.9214,44.9214,1900.0
2006-12-07 13:20:00,55.65,55.66,55.63,55.66,4300.0,44.9214,44.9295,44.9053,44.9295,4300.0
2006-12-07 13:25:00,55.66,55.72,55.66,55.72,10900.0,44.9295,44.9779,44.9295,44.9779,10900.0
2006-12-07 13:30:00,55.71,55.72,55.69,55.69,4700.0,44.9699,44.9779,44.9537,44.9537,4700.0
2006-12-07 13:35:00,55.68,55.69,55.67,55.68,3100.0,44.9456,44.9537,44.9376,44.9456,3100.0
2006-12-07 13:40:00,55.68,55.68,55.61,55.67,8000.0,44.9456,44.9456,44.8891,44.9376,8000.0
2006-12-07 13:45:00,55.67,55.68,55.66,55.67,5100.0,44.9376,44.9456,44.9295,44.9376,5100.0
2006-12-07 13:50:00,55.69,55.69,55.65,55.65,9200.0,44.9537,44.9537,44.9214,44.9214,9200.0
2006-12-07 13:55:00,55.67,55.67,55.62,55.63,4800.0,44.9376,44.9376,44.8972,44.9053,4800.0
2006-12-07 14:00:00,55.62,55.63,55.57,55.58,23800.0,44.8972,44.9053,44.8568,44.8649,23800.0
2006-12-07 14:05:00,55.59,55.62,55.58,55.58,14500.0,44.873,44.8972,44.8649,44.8649,14500.0
2006-12-07 14:10:00,55.58,55.58,55.53,55.55,18800.0,44.8649,44.8649,44.8246,44.8407,18800.0
2006-12-07 14:15:00,55.56,55.59,55.55,55.58,16400.0,44.8488,44.873,44.8407,44.8649,16400.0
2006-12-07 14:20:00,55.57,55.57,55.52,55.52,33200.0,44.8568,44.8568,44.8165,44.8165,33200.0
2006-12-07 14:25:00,55.51,55.51,55.47,55.49,2900.0,44.8084,44.8084,44.7761,44.7923,2900.0
2006-12-07 14:30:00,55.49,55.51,55.48,55.49,23900.0,44.7923,44.8084,44.7842,44.7923,23900.0
2006-12-07 14:35:00,55.51,55.51,55.46,55.5,31700.0,44.8084,44.8084,44.7681,44.8003,31700.0
2006-12-07 14:40:00,55.49,55.52,55.46,55.52,19000.0,44.7923,44.8165,44.7681,44.8165,19000.0
2006-12-07 14:45:00,55.51,55.55,55.51,55.55,10200.0,44.8084,44.8407,44.8084,44.8407,10200.0
2006-12-07 14:50:00,55.55,55.55,55.51,55.52,9600.0,44.8407,44.8407,44.8084,44.8165,9600.0
2006-12-07 14:55:00,55.52,55.53,55.49,55.49,12500.0,44.8165,44.8246,44.7923,44.7923,12500.0
2006-12-07 15:00:00,55.47,55.5,55.42,55.44,21700.0,44.7761,44.8003,44.7358,44.7519,21700.0
2006-12-07 15:05:00,55.41,55.46,55.41,55.43,6600.0,44.7277,44.7681,44.7277,44.7438,6600.0
2006-12-07 15:10:00,55.42,55.45,55.35,55.36,12900.0,44.7358,44.76,44.6793,44.6873,12900.0
2006-12-07 15:15:00,55.36,55.43,55.35,55.39,15100.0,44.6873,44.7438,44.6793,44.7115,15100.0
2006-12-07 15:20:00,55.39,55.44,55.39,55.43,12900.0,44.7115,44.7519,44.7115,44.7438,12900.0
2006-12-07 15:25:00,55.44,55.49,55.41,55.46,35700.0,44.7519,44.7923,44.7277,44.7681,35700.0
2006-12-07 15:30:00,55.45,55.46,55.4,55.4,17800.0,44.76,44.7681,44.7196,44.7196,17800.0
2006-12-07 15:35:00,55.4,55.46,55.4,55.43,9700.0,44.7196,44.7681,44.7196,44.7438,9700.0
2006-12-07 15:40:00,55.43,55.47,55.41,55.47,8700.0,44.7438,44.7761,44.7277,44.7761,8700.0
2006-12-07 15:45:00,55.46,55.47,55.43,55.44,8700.0,44.7681,44.7761,44.7438,44.7519,8700.0
2006-12-07 15:50:00,55.44,55.44,55.37,55.38,23100.0,44.7519,44.7519,44.6954,44.7035,23100.0
2006-12-07 15:55:00,55.38,55.43,55.37,55.38,103800.0,44.7035,44.7438,44.6954,44.7035,103800.0
2006-12-07 16:00:00,55.42,55.44,55.39,55.44,9800.0,44.7358,44.7519,44.7115,44.7519,9800.0
2006-12-07 16:05:00,55.44,55.44,55.44,55.44,0.0,44.7519,44.7519,44.7519,44.7519,0.0
2006-12-07 16:10:00,55.44,55.44,55.44,55.44,20000.0,44.7519,44.7519,44.7519,44.7519,20000.0
2006-12-08 09:30:00,55.32,55.32,55.28,55.3,14000.0,44.655,44.655,44.6228,44.6389,14000.0
2006-12-08 09:35:00,55.42,55.47,55.4,55.41,28700.0,44.7358,44.7761,44.7196,44.7277,28700.0
2006-12-08 09:40:00,55.43,55.52,55.43,55.46,11100.0,44.7438,44.8165,44.7438,44.7681,11100.0
2006-12-08 09:45:00,55.48,55.49,55.47,55.47,10700.0,44.7842,44.7923,44.7761,44.7761,10700.0
2006-12-08 09:50:00,55.45,55.45,55.41,55.44,9200.0,44.76,44.76,44.7277,44.7519,9200.0
2006-12-08 09:55:00,55.45,55.45,55.37,55.37,61000.0,44.76,44.76,44.6954,44.6954,61000.0
2006-12-08 10:00:00,55.36,55.36,55.19,55.24,42100.0,44.6873,44.6873,44.5501,44.5905,42100.0
2006-12-08 10:05:00,55.23,55.25,55.2,55.25,6000.0,44.5824,44.5985,44.5582,44.5985,6000.0
2006-12-08 10:10:00,55.25,55.29,55.2,55.29,10900.0,44.5985,44.6308,44.5582,44.6308,10900.0
2006-12-08 10:15:00,55.3,55.3,55.26,55.26,4800.0,44.6389,44.6389,44.6066,44.6066,4800.0
2006-12-08 10:20:00,55.26,55.29,55.25,55.26,10900.0,44.6066,44.6308,44.5985,44.6066,10900.0
2006-12-08 10:25:00,55.29,55.33,55.26,55.28,28300.0,44.6308,44.6631,44.6066,44.6228,28300.0
2006-12-08 10:30:00,55.29,55.32,55.29,55.31,10600.0,44.6308,44.655,44.6308,44.647,10600.0
2006-12-08 10:35:00,55.29,55.31,55.24,55.27,23300.0,44.6308,44.647,44.5905,44.6147,23300.0
2006-12-08 10:40:00,55.27,55.35,55.27,55.31,78200.0,44.6147,44.6793,44.6147,44.647,78200.0
2006-12-08 10:45:00,55.33,55.37,55.28,55.37,7900.0,44.6631,44.6954,44.6228,44.6954,7900.0
2006-12-08 10:50:00,55.37,55.39,55.36,55.36,3900.0,44.6954,44.7115,44.6873,44.6873,3900.0
2006-12-08 10:55:00,55.36,55.38,55.32,55.35,6400.0,44.6873,44.7035,44.655,44.6793,6400.0
2006-12-08 11:00:00,55.34,55.43,55.34,55.43,6200.0,44.6712,44.7438,44.6712,44.7438,6200.0
2006-12-08 11:05:00,55.43,55.46,55.42,55.46,3500.0,44.7438,44.7681,44.7358,44.7681,3500.0
2006-12-08 11:10:00,55.44,55.46,55.44,55.46,1900.0,44.7519,44.7681,44.7519,44.7681,1900.0
2006-12-08 11:15:00,55.49,55.56,55.49,55.56,9400.0,44.7923,44.8488,44.7923,44.8488,9400.0
2006-12-08 11:20:00,55.57,55.57,55.55,55.56,30300.0,44.8568,44.8568,44.8407,44.8488,30300.0
2006-12-08 11:25:00,55.56,55.61,55.55,55.59,9500.0,44.8488,44.8891,44.8407,44.873,9500.0
2006-12-08 11:30:00,55.57,55.66,55.57,55.62,19100.0,44.8568,44.9295,44.8568,44.8972,19100.0
2006-12-08 11:35:00,55.62,55.62,55.58,55.59,700.0,44.8972,44.8972,44.8649,44.873,700.0
2006-12-08 11:40:00,55.57,55.6,55.56,55.59,1900.0,44.8568,44.8811,44.8488,44.873,1900.0
2006-12-08 11:45:00,55.58,55.6,55.56,55.56,11100.0,44.8649,44.8811,44.8488,44.8488,11100.0
2006-12-08 11:50:00,55.59,55.59,55.57,55.58,6400.0,44.873,44.873,44.8568,44.8649,6400.0
2006-12-08 11:55:00,55.57,55.58,55.52,55.52,4200.0,44.8568,44.8649,44.8165,44.8165,4200.0
2006-12-08 12:00:00,55.55,55.6,55.55,55.59,13300.0,44.8407,44.8811,44.8407,44.873,13300.0
2006-12-08 12:05:00,55.6,55.61,55.57,55.57,9700.0,44.8811,44.8891,44.8568,44.8568,9700.0
2006-12-08 12:10:00,55.56,55.56,55.53,55.54,12600.0,44.8488,44.8488,44.8246,44.8326,12600.0
2006-12-08 12:15:00,55.53,55.54,55.51,55.52,13400.0,44.8246,44.8326,44.8084,44.8165,13400.0
2006-12-08 12:20:00,55.5,55.55,55.5,55.51,12700.0,44.8003,44.8407,44.8003,44.8084,12700.0
2006-12-08 12:25:00,55.51,55.54,55.49,55.53,6000.0,44.8084,44.8326,44.7923,44.8246,6000.0
2006-12-08 12:30:00,55.55,55.56,55.53,55.54,4400.0,44.8407,44.8488,44.8246,44.8326,4400.0
2006-12-08 12:35:00,55.5,55.5,55.45,55.48,15300.0,44.8003,44.8003,44.76,44.7842,15300.0
2006-12-08 12:40:00,55.47,55.48,55.45,55.45,4400.0,44.7761,44.7842,44.76,44.76,4400.0
2006-12-08 12:45:00,55.48,55.48,55.45,55.48,9300.0,44.7842,44.7842,44.76,44.7842,9300.0
2006-12-08 12:50:00,55.47,55.5,55.47,55.5,6800.0,44.7761,44.8003,44.7761,44.8003,6800.0
2006-12-08 12:55:00,55.51,55.54,55.5,55.52,5700.0,44.8084,44.8326,44.8003,44.8165,5700.0
2006-12-08 13:00:00,55.5,55.52,55.5,55.52,900.0,44.8003,44.8165,44.8003,44.8165,900.0
2006-12-08 13:05:00,55.52,55.52,55.52,55.52,2900.0,44.8165,44.8165,44.8165,44.8165,2900.0
2006-12-08 13:10:00,55.53,55.53,55.5,55.5,2300.0,44.8246,44.8246,44.8003,44.8003,2300.0
2006-12-08 13:15:00,55.5,55.51,55.5,55.5,700.0,44.8003,44.8084,44.8003,44.8003,700.0
2006-12-08 13:20:00,55.52,55.52,55.5,55.5,2600.0,44.8165,44.8165,44.8003,44.8003,2600.0
2006-12-08 13:25:00,55.5,55.5,55.48,55.48,2200.0,44.8003,44.8003,44.7842,44.7842,2200.0
2006-12-08 13:30:00,55.48,55.5,55.48,55.5,2200.0,44.7842,44.8003,44.7842,44.8003,2200.0
2006-12-08 13:35:00,55.51,55.51,55.47,55.49,6400.0,44.8084,44.8084,44.7761,44.7923,6400.0
2006-12-08 13:40:00,55.48,55.48,55.47,55.48,13400.0,44.7842,44.7842,44.7761,44.7842,13400.0
2006-12-08 13:45:00,55.47,55.48,55.46,55.47,2700.0,44.7761,44.7842,44.7681,44.7761,2700.0
2006-12-08 13:50:00,55.47,55.48,55.45,55.45,17500.0,44.7761,44.7842,44.76,44.76,17500.0
2006-12-08 13:55:00,55.47,55.48,55.47,55.48,1600.0,44.7761,44.7842,44.7761,44.7842,1600.0
2006-12-08 14:00:00,55.48,55.48,55.47,55.48,7300.0,44.7842,44.7842,44.7761,44.7842,7300.0
2006-12-08 14:05:00,55.5,55.52,55.5,55.52,8400.0,44.8003,44.8165,44.8003,44.8165,8400.0
2006-12-08 14:10:00,55.52,55.52,55.5,55.51,7300.0,44.8165,44.8165,44.8003,44.8084,7300.0
2006-12-08 14:15:00,55.5,55.5,55.49,55.49,2800.0,44.8003,44.8003,44.7923,44.7923,2800.0
2006-12-08 14:20:00,55.48,55.49,55.46,55.49,18700.0,44.7842,44.7923,44.7681,44.7923,18700.0
2006-12-08 14:25:00,55.48,55.49,55.44,55.47,25400.0,44.7842,44.7923,44.7519,44.7761,25400.0
2006-12-08 14:30:00,55.47,55.47,55.42,55.43,2000.0,44.7761,44.7761,44.7358,44.7438,2000.0
2006-12-08 14:35:00,55.43,55.46,55.43,55.44,3400.0,44.7438,44.7681,44.7438,44.7519,3400.0
2006-12-08 14:40:00,55.46,55.51,55.46,55.51,13300.0,44.7681,44.8084,44.7681,44.8084,13300.0
2006-12-08 14:45:00,55.49,55.51,55.49,55.51,17800.0,44.7923,44.8084,44.7923,44.8084,17800.0
2006-12-08 14:50:00,55.51,55.56,55.51,55.56,26000.0,44.8084,44.8488,44.8084,44.8488,26000.0
2006-12-08 14:55:00,55.54,55.58,55.53,55.55,63200.0,44.8326,44.8649,44.8246,44.8407,63200.0
2006-12-08 15:00:00,55.54,55.54,55.5,55.51,14600.0,44.8326,44.8326,44.8003,44.8084,14600.0
2006-12-08 15:05:00,55.51,55.56,55.49,55.56,22400.0,44.8084,44.8488,44.7923,44.8488,22400.0
2006-12-08 15:10:00,55.56,55.56,55.53,55.54,5900.0,44.8488,44.8488,44.8246,44.8326,5900.0
2006-12-08 15:15:00,55.54,55.56,55.52,55.52,19500.0,44.8326,44.8488,44.8165,44.8165,19500.0
2006-12-08 15:20:00,55.5,55.52,55.48,55.5,15600.0,44.8003,44.8165,44.7842,44.8003,15600.0
2006-12-08 15:25:00,55.47,55.52,55.47,55.5,5900.0,44.7761,44.8165,44.7761,44.8003,5900.0
2006-12-08 15:30:00,55.51,55.52,55.48,55.51,26400.0,44.8084,44.8165,44.7842,44.8084,26400.0
2006-12-08 15:35:00,55.48,55.49,55.47,55.47,8900.0,44.7842,44.7923,44.7761,44.7761,8900.0
2006-12-08 15:40:00,55.46,55.48,55.46,55.46,4500.0,44.7681,44.7842,44.7681,44.7681,4500.0
2006-12-08 15:45:00,55.46,55.46,55.41,55.41,9900.0,44.7681,44.7681,44.7277,44.7277,9900.0
2006-12-08 15:50:00,55.4,55.47,55.4,55.44,12700.0,44.7196,44.7761,44.7196,44.7519,12700.0
2006-12-08 15:55:00,55.44,55.48,55.42,55.48,6900.0,44.7519,44.7842,44.7358,44.7842,6900.0
2006-12-08 16:00:00,55.45,55.45,55.45,55.45,400.0,44.76,44.76,44.76,44.76,400.0
2006-12-08 16:05:00,55.46,55.46,55.46,55.46,1000.0,44.7681,44.7681,44.7681,44.7681,1000.0
2006-12-08 16:10:00,55.46,55.46,55.45,55.45,11900.0,44.7681,44.7681,44.76,44.76,11900.0
2006-12-11 09:30:00,55.42,55.48,55.42,55.43,33300.0,44.7358,44.7842,44.7358,44.7438,33300.0
2006-12-11 09:35:00,55.48,55.48,55.4,55.41,14800.0,44.7842,44.7842,44.7196,44.7277,14800.0
2006-12-11 09:40:00,55.39,55.39,55.34,55.34,3300.0,44.7115,44.7115,44.6712,44.6712,3300.0
2006-12-11 09:45:00,55.37,55.39,55.35,55.36,149500.0,44.6954,44.7115,44.6793,44.6873,149500.0
2006-12-11 09:50:00,55.38,55.43,55.38,55.43,4300.0,44.7035,44.7438,44.7035,44.7438,4300.0
2006-12-11 09:55:00,55.43,55.47,55.43,55.46,4300.0,44.7438,44.7761,44.7438,44.7681,4300.0
2006-12-11 10:00:00,55.49,55.5,55.44,55.49,5000.0,44.7923,44.8003,44.7519,44.7923,5000.0
2006-12-11 10:05:00,55.48,55.53,55.48,55.53,7800.0,44.7842,44.8246,44.7842,44.8246,7800.0
2006-12-11 10:10:00,55.55,55.6,55.55,55.6,3200.0,44.8407,44.8811,44.8407,44.8811,3200.0
2006-12-11 10:15:00,55.6,55.68,55.58,55.66,4600.0,44.8811,44.9456,44.8649,44.9295,4600.0
2006-12-11 10:20:00,55.64,55.65,55.62,55.65,7900.0,44.9134,44.9214,44.8972,44.9214,7900.0
2006-12-11 10:25:00,55.62,55.62,55.56,55.59,43300.0,44.8972,44.8972,44.8488,44.873,43300.0
2006-12-11 10:30:00,55.6,55.61,55.57,55.6,19800.0,44.8811,44.8891,44.8568,44.8811,19800.0
2006-12-11 10:35:00,55.59,55.59,55.56,55.58,6700.0,44.873,44.873,44.8488,44.8649,6700.0
2006-12-11 10:40:00,55.6,55.6,55.54,55.54,4100.0,44.8811,44.8811,44.8326,44.8326,4100.0
2006-12-11 10:45:00,55.56,55.57,55.56,55.57,2700.0,44.8488,44.8568,44.8488,44.8568,2700.0
2006-12-11 10:50:00,55.58,55.59,55.53,55.53,2900.0,44.8649,44.873,44.8246,44.8246,2900.0
2006-12-11 10:55:00,55.56,55.56,55.56,55.56,1300.0,44.8488,44.8488,44.8488,44.8488,1300.0
2006-12-11 11:00:00,55.56,55.57,55.55,55.55,3300.0,44.8488,44.8568,44.8407,44.8407,3300.0
2006-12-11 11:05:00,55.56,55.57,55.54,55.57,29600.0,44.8488,44.8568,44.8326,44.8568,29600.0
2006-12-11 11:10:00,55.56,55.58,55.56,55.58,8500.0,44.8488,44.8649,44.8488,44.8649,8500.0
2006-12-11 11:15:00,55.58,55.58,55.55,55.58,29000.0,44.8649,44.8649,44.8407,44.8649,29000.0
2006-12-11 11:20:00,55.57,55.6,55.56,55.6,3200.0,44.8568,44.8811,44.8488,44.8811,3200.0
2006-12-11 11:25:00,55.6,55.62,55.56,55.59,17800.0,44.8811,44.8972,44.8488,44.873,17800.0
2006-12-11 11:30:00,55.58,55.6,55.56,55.57,20700.0,44.8649,44.8811,44.8488,44.8568,20700.0
2006-12-11 11:35:00,55.57,55.59,55.5,55.53,32100.0,44.8568,44.873,44.8003,44.8246,32100.0
2006-12-11 11:40:00,55.53,55.57,55.53,55.57,5400.0,44.8246,44.8568,44.8246,44.8568,5400.0
2006-12-11 11:45:00,55.56,55.56,55.53,55.53,28000.0,44.8488,44.8488,44.8246,44.8246,28000.0
2006-12-11 11:50:00,55.54,55.55,55.53,55.53,2500.0,44.8326,44.8407,44.8246,44.8246,2500.0
2006-12-11 11:55:00,55.52,55.56,55.52,55.56,36800.0,44.8165,44.8488,44.8165,44.8488,36800.0
2006-12-11 12:00:00,55.54,55.56,55.51,55.53,2300.0,44.8326,44.8488,44.8084,44.8246,2300.0
2006-12-11 12:05:00,55.53,55.54,55.48,55.48,16600.0,44.8246,44.8326,44.7842,44.7842,16600.0
2006-12-11 12:10:00,55.5,55.5,55.5,55.5,1000.0,44.8003,44.8003,44.8003,44.8003,1000.0
2006-12-11 12:15:00,55.5,55.5,55.47,55.47,3700.0,44.8003,44.8003,44.7761,44.7761,3700.0
2006-12-11 12:20:00,55.45,55.48,55.45,55.47,2600.0,44.76,44.7842,44.76,44.7761,2600.0
2006-12-11 12:25:00,55.46,55.48,55.46,55.48,1000.0,44.7681,44.7842,44.7681,44.7842,1000.0
2006-12-11 12:30:00,55.46,55.5,55.46,55.47,4800.0,44.7681,44.8003,44.7681,44.7761,4800.0
2006-12-11 12:35:00,55.47,55.49,55.45,55.47,11000.0,44.7761,44.7923,44.76,44.7761,11000.0
2006-12-11 12:40:00,55.48,55.48,55.46,55.47,2800.0,44.7842,44.7842,44.7681,44.7761,2800.0
2006-12-11 12:45:00,55.46,55.5,55.46,55.49,25100.0,44.7681,44.8003,44.7681,44.7923,25100.0
2006-12-11 12:50:00,55.46,55.5,55.46,55.49,9400.0,44.7681,44.8003,44.7681,44.7923,9400.0
2006-12-11 12:55:00,55.49,55.49,55.47,55.48,7900.0,44.7923,44.7923,44.7761,44.7842,7900.0
2006-12-11 13:00:00,55.48,55.49,55.46,55.49,6700.0,44.7842,44.7923,44.7681,44.7923,6700.0
2006-12-11 13:05:00,55.47,55.48,55.47,55.48,3900.0,44.7761,44.7842,44.7761,44.7842,3900.0
2006-12-11 13:10:00,55.48,55.5,55.46,55.48,15000.0,44.7842,44.8003,44.7681,44.7842,15000.0
2006-12-11 13:15:00,55.48,55.54,55.48,55.54,25100.0,44.7842,44.8326,44.7842,44.8326,25100.0
2006-12-11 13:20:00,55.53,55.54,55.51,55.53,7100.0,44.8246,44.8326,44.8084,44.8246,7100.0
2006-12-11 13:25:00,55.52,55.55,55.52,55.53,3400.0,44.8165,44.8407,44.8165,44.8246,3400.0
2006-12-11 13:30:00,55.54,55.55,55.5,55.5,22500.0,44.8326,44.8407,44.8003,44.8003,22500.0
2006-12-11 13:35:00,55.5,55.52,55.5,55.51,6000.0,44.8003,44.8165,44.8003,44.8084,6000.0
2006-12-11 13:40:00,55.51,55.55,55.51,55.51,4200.0,44.8084,44.8407,44.8084,44.8084,4200.0
2006-12-11 13:45:00,55.51,55.54,55.51,55.54,6000.0,44.8084,44.8326,44.8084,44.8326,6000.0
2006-12-11 13:50:00,55.54,55.55,55.53,55.53,5200.0,44.8326,44.8407,44.8246,44.8246,5200.0
2006-12-11 13:55:00,55.54,55.54,55.53,55.53,3800.0,44.8326,44.8326,44.8246,44.8246,3800.0
2006-12-11 14:00:00,55.53,55.54,55.51,55.51,2100.0,44.8246,44.8326,44.8084,44.8084,2100.0
2006-12-11 14:05:00,55.5,55.54,55.49,55.53,12900.0,44.8003,44.8326,44.7923,44.8246,12900.0
2006-12-11 14:10:00,55.52,55.52,55.5,55.51,2200.0,44.8165,44.8165,44.8003,44.8084,2200.0
2006-12-11 14:15:00,55.51,55.54,55.5,55.52,53200.0,44.8084,44.8326,44.8003,44.8165,53200.0
2006-12-11 14:20:00,55.5,55.56,55.5,55.51,6500.0,44.8003,44.8488,44.8003,44.8084,6500.0
2006-12-11 14:25:00,55.52,55.54,55.5,55.51,18600.0,44.8165,44.8326,44.8003,44.8084,18600.0
2006-12-11 14:30:00,55.53,55.55,55.5,55.5,14400.0,44.8246,44.8407,44.8003,44.8003,14400.0
2006-12-11 14:35:00,55.53,55.55,55.49,55.53,60700.0,44.8246,44.8407,44.7923,44.8246,60700.0
2006-12-11 14:40:00,55.53,55.54,55.52,55.54,9700.0,44.8246,44.8326,44.8165,44.8326,9700.0
2006-12-11 14:45:00,55.52,55.54,55.5,55.53,22900.0,44.8165,44.8326,44.8003,44.8246,22900.0
2006-12-11 14:50:00,55.52,55.52,55.51,55.51,4900.0,44.8165,44.8165,44.8084,44.8084,4900.0
2006-12-11 14:55:00,55.53,55.53,55.51,55.51,2800.0,44.8246,44.8246,44.8084,44.8084,2800.0
2006-12-11 15:00:00,55.5,55.53,55.49,55.52,41400.0,44.8003,44.8246,44.7923,44.8165,41400.0
2006-12-11 15:05:00,55.52,55.52,55.5,55.51,5600.0,44.8165,44.8165,44.8003,44.8084,5600.0
2006-12-11 15:10:00,55.51,55.53,55.5,55.53,8100.0,44.8084,44.8246,44.8003,44.8246,8100.0
2006-12-11 15:15:00,55.53,55.53,55.51,55.51,3000.0,44.8246,44.8246,44.8084,44.8084,3000.0
2006-12-11 15:20:00,55.51,55.54,55.5,55.52,17600.0,44.8084,44.8326,44.8003,44.8165,17600.0
2006-12-11 15:25:00,55.53,55.53,55.46,55.5,15200.0,44.8246,44.8246,44.7681,44.8003,15200.0
2006-12-11 15:30:00,55.49,55.49,55.43,55.47,8100.0,44.7923,44.7923,44.7438,44.7761,8100.0
2006-12-11 15:35:00,55.47,55.49,55.45,55.47,38900.0,44.7761,44.7923,44.76,44.7761,38900.0
2006-12-11 15:40:00,55.48,55.5,55.46,55.49,21600.0,44.7842,44.8003,44.7681,44.7923,21600.0
2006-12-11 15:45:00,55.49,55.49,55.45,55.45,25900.0,44.7923,44.7923,44.76,44.76,25900.0
2006-12-11 15:50:00,55.45,55.49,55.44,55.47,55000.0,44.76,44.7923,44.7519,44.7761,55000.0
2006-12-11 15:55:00,55.47,55.51,55.46,55.51,40800.0,44.7761,44.8084,44.7681,44.8084,40800.0
2006-12-11 16:00:00,55.51,55.52,55.51,55.52,5100.0,44.8084,44.8165,44.8084,44.8165,5100.0
2006-12-11 16:05:00,55.52,55.52,55.52,55.52,0.0,44.8165,44.8165,44.8165,44.8165,0.0
2006-12-11 16:10:00,55.51,55.51,55.51,55.51,5800.0,44.8084,44.8084,44.8084,44.8084,5800.0
2006-12-12 09:30:00,55.5,55.5,55.39,55.39,29700.0,44.8003,44.8003,44.7115,44.7115,29700.0
2006-12-12 09:35:00,55.45,55.45,55.43,55.43,1000.0,44.76,44.76,44.7438,44.7438,1000.0
2006-12-12 09:40:00,55.44,55.45,55.44,55.45,300.0,44.7519,44.76,44.7519,44.76,300.0
2006-12-12 09:45:00,55.41,55.41,55.4,55.41,9600.0,44.7277,44.7277,44.7196,44.7277,9600.0
2006-12-12 09:50:00,55.45,55.46,55.4,55.44,17800.0,44.76,44.7681,44.7196,44.7519,17800.0
2006-12-12 09:55:00,55.43,55.43,55.4,55.42,11500.0,44.7438,44.7438,44.7196,44.7358,11500.0
2006-12-12 10:00:00,55.43,55.43,55.39,55.39,9700.0,44.7438,44.7438,44.7115,44.7115,9700.0
2006-12-12 10:05:00,55.38,55.38,55.36,55.36,43100.0,44.7035,44.7035,44.6873,44.6873,43100.0
2006-12-12 10:10:00,55.33,55.36,55.33,55.36,1500.0,44.6631,44.6873,44.6631,44.6873,1500.0
2006-12-12 10:15:00,55.37,55.4,55.34,55.39,28600.0,44.6954,44.7196,44.6712,44.7115,28600.0
2006-12-12 10:20:00,55.38,55.4,55.35,55.37,17900.0,44.7035,44.7196,44.6793,44.6954,17900.0
2006-12-12 10:25:00,55.36,55.42,55.36,55.42,12200.0,44.6873,44.7358,44.6873,44.7358,12200.0
2006-12-12 10:30:00,55.41,55.42,55.38,55.41,10100.0,44.7277,44.7358,44.7035,44.7277,10100.0
2006-12-12 10:35:00,55.41,55.44,55.41,55.43,6100.0,44.7277,44.7519,44.7277,44.7438,6100.0
2006-12-12 10:40:00,55.41,55.42,55.4,55.41,7600.0,44.7277,44.7358,44.7196,44.7277,7600.0
2006-12-12 10:45:00,55.39,55.41,55.38,55.38,23200.0,44.7115,44.7277,44.7035,44.7035,23200.0
2006-12-12 10:50:00,55.39,55.39,55.38,55.39,3400.0,44.7115,44.7115,44.7035,44.7115,3400.0
2006-12-12 10:55:00,55.4,55.4,55.38,55.38,16700.0,44.7196,44.7196,44.7035,44.7035,16700.0
2006-12-12 11:00:00,55.38,55.39,55.37,55.38,7100.0,44.7035,44.7115,44.6954,44.7035,7100.0
2006-12-12 11:05:00,55.38,55.4,55.37,55.38,5900.0,44.7035,44.7196,44.6954,44.7035,5900.0
2006-12-12 11:10:00,55.4,55.4,55.39,55.4,3000.0,44.7196,44.7196,44.7115,44.7196,3000.0
2006-12-12 11:15:00,55.4,55.41,55.39,55.41,9200.0,44.7196,44.7277,44.7115,44.7277,9200.0
2006-12-12 11:20:00,55.42,55.42,55.42,55.42,7200.0,44.7358,44.7358,44.7358,44.7358,7200.0
2006-12-12 11:25:00,55.42,55.43,55.4,55.43,10100.0,44.7358,44.7438,44.7196,44.7438,10100.0
2006-12-12 11:30:00,55.42,55.42,55.38,55.38,21800.0,44.7358,44.7358,44.7035,44.7035,21800.0
2006-12-12 11:35:00,55.38,55.41,55.32,55.32,10200.0,44.7035,44.7277,44.655,44.655,10200.0
2006-12-12 11:40:00,55.34,55.34,55.3,55.31,17200.0,44.6712,44.6712,44.6389,44.647,17200.0
2006-12-12 11:45:00,55.31,55.34,55.3,55.33,2500.0,44.647,44.6712,44.6389,44.6631,2500.0
2006-12-12 11:50:00,55.34,55.34,55.32,55.33,11800.0,44.6712,44.6712,44.655,44.6631,11800.0
2006-12-12 11:55:00,55.33,55.33,55.3,55.32,2700.0,44.6631,44.6631,44.6389,44.655,2700.0
2006-12-12 12:00:00,55.31,55.32,55.29,55.3,42000.0,44.647,44.655,44.6308,44.6389,42000.0
2006-12-12 12:05:00,55.3,55.3,55.18,55.18,12100.0,44.6389,44.6389,44.542,44.542,12100.0
2006-12-12 12:10:00,55.21,55.21,55.12,55.16,2200.0,44.5662,44.5662,44.4936,44.5259,2200.0
2006-12-12 12:15:00,55.16,55.17,55.15,55.16,4300.0,44.5259,44.534,44.5178,44.5259,4300.0
2006-12-12 12:20:00,55.12,55.15,55.03,55.09,12900.0,44.4936,44.5178,44.421,44.4694,12900.0
2006-12-12 12:25:00,55.08,55.1,55.05,55.06,7900.0,44.4613,44.4775,44.4371,44.4452,7900.0
2006-12-12 12:30:00,55.08,55.15,55.08,55.15,11600.0,44.4613,44.5178,44.4613,44.5178,11600.0
2006-12-12 12:35:00,55.15,55.18,55.15,55.17,2100.0,44.5178,44.542,44.5178,44.534,2100.0
2006-12-12 12:40:00,55.18,55.18,55.14,55.15,2500.0,44.542,44.542,44.5097,44.5178,2500.0
2006-12-12 12:45:00,55.15,55.17,55.15,55.16,2800.0,44.5178,44.534,44.5178,44.5259,2800.0
2006-12-12 12:50:00,55.16,55.17,55.16,55.16,1900.0,44.5259,44.534,44.5259,44.5259,1900.0
2006-12-12 12:55:00,55.16,55.17,55.14,55.16,3600.0,44.5259,44.534,44.5097,44.5259,3600.0
2006-12-12 13:00:00,55.17,55.19,55.17,55.17,3000.0,44.534,44.5501,44.534,44.534,3000.0
2006-12-12 13:05:00,55.17,55.19,55.16,55.19,4000.0,44.534,44.5501,44.5259,44.5501,4000.0
2006-12-12 13:10:00,55.16,55.19,55.16,55.18,1800.0,44.5259,44.5501,44.5259,44.542,1800.0
2006-12-12 13:15:00,55.19,55.19,55.14,55.14,5000.0,44.5501,44.5501,44.5097,44.5097,5000.0
2006-12-12 13:20:00,55.17,55.18,55.16,55.16,7400.0,44.534,44.542,44.5259,44.5259,7400.0
2006-12-12 13:25:00,55.16,55.19,55.16,55.18,4100.0,44.5259,44.5501,44.5259,44.542,4100.0
2006-12-12 13:30:00,55.19,55.23,55.19,55.22,2800.0,44.5501,44.5824,44.5501,44.5743,2800.0
2006-12-12 13:35:00,55.22,55.23,55.17,55.17,2800.0,44.5743,44.5824,44.534,44.534,2800.0
2006-12-12 13:40:00,55.2,55.21,55.18,55.18,5100.0,44.5582,44.5662,44.542,44.542,5100.0
2006-12-12 13:45:00,55.2,55.2,55.16,55.18,4000.0,44.5582,44.5582,44.5259,44.542,4000.0
2006-12-12 13:50:00,55.18,55.23,55.18,55.18,96100.0,44.542,44.5824,44.542,44.542,96100.0
2006-12-12 13:55:00,55.18,55.21,55.17,55.18,2900.0,44.542,44.5662,44.534,44.542,2900.0
2006-12-12 14:00:00,55.19,55.19,55.16,55.17,10600.0,44.5501,44.5501,44.5259,44.534,10600.0
2006-12-12 14:05:00,55.17,55.18,55.16,55.17,7000.0,44.534,44.542,44.5259,44.534,7000.0
2006-12-12 14:10:00,55.16,55.18,55.13,55.15,57700.0,44.5259,44.542,44.5017,44.5178,57700.0
2006-12-12 14:15:00,55.16,55.35,55.12,55.22,14700.0,44.5259,44.6793,44.4936,44.5743,14700.0
2006-12-12 14:20:00,55.22,55.4,55.22,55.34,32700.0,44.5743,44.7196,44.5743,44.6712,32700.0
2006-12-12 14:25:00,55.33,55.33,55.27,55.29,11100.0,44.6631,44.6631,44.6147,44.6308,11100.0
2006-12-12 14:30:00,55.29,55.35,55.29,55.34,32300.0,44.6308,44.6793,44.6308,44.6712,32300.0
2006-12-12 14:35:00,55.32,55.32,55.17,55.2,34300.0,44.655,44.655,44.534,44.5582,34300.0
2006-12-12 14:40:00,55.23,55.23,55.17,55.18,3300.0,44.5824,44.5824,44.534,44.542,3300.0
2006-12-12 14:45:00,55.19,55.2,55.15,55.2,9000.0,44.5501,44.5582,44.5178,44.5582,9000.0
2006-12-12 14:50:00,55.2,55.29,55.2,55.24,22900.0,44.5582,44.6308,44.5582,44.5905,22900.0
2006-12-12 14:55:00,55.22,55.33,55.22,55.28,21600.0,44.5743,44.6631,44.5743,44.6228,21600.0
2006-12-12 15:00:00,55.29,55.35,55.25,55.31,34300.0,44.6308,44.6793,44.5985,44.647,34300.0
2006-12-12 15:05:00,55.32,55.35,55.3,55.34,12800.0,44.655,44.6793,44.6389,44.6712,12800.0
2006-12-12 15:10:00,55.32,55.34,55.3,55.31,23500.0,44.655,44.6712,44.6389,44.647,23500.0
2006-12-12 15:15:00,55.31,55.33,55.28,55.28,38200.0,44.647,44.6631,44.6228,44.6228,38200.0
2006-12-12 15:20:00,55.28,55.29,55.22,55.29,19600.0,44.6228,44.6308,44.5743,44.6308,19600.0
2006-12-12 15:25:00,55.28,55.28,55.26,55.28,11000.0,44.6228,44.6228,44.6066,44.6228,11000.0
2006-12-12 15:30:00,55.27,55.28,55.25,55.25,3700.0,44.6147,44.6228,44.5985,44.5985,3700.0
2006-12-12 15:35:00,55.27,55.32,55.24,55.32,29000.0,44.6147,44.655,44.5905,44.655,29000.0
2006-12-12 15:40:00,55.3,55.32,55.28,55.29,20000.0,44.6389,44.655,44.6228,44.6308,20000.0
2006-12-12 15:45:00,55.3,55.34,55.28,55.34,23500.0,44.6389,44.6712,44.6228,44.6712,23500.0
2006-12-12 15:50:00,55.34,55.36,55.24,55.33,54500.0,44.6712,44.6873,44.5905,44.6631,54500.0
2006-12-12 15:55:00,55.3,55.33,55.28,55.28,51800.0,44.6389,44.6631,44.6228,44.6228,51800.0
2006-12-12 16:00:00,55.28,55.29,55.28,55.28,20100.0,44.6228,44.6308,44.6228,44.6228,20100.0
2006-12-12 16:05:00,55.28,55.28,55.28,55.28,0.0,44.6228,44.6228,44.6228,44.6228,0.0
2006-12-12 16:10:00,55.28,55.28,55.28,55.28,0.0,44.6228,44.6228,44.6228,44.6228,0.0
2006-12-13 09:30:00,55.6,55.6,55.48,55.53,28700.0,44.8811,44.8811,44.7842,44.8246,28700.0
2006-12-13 09:35:00,55.52,55.54,55.51,55.53,3100.0,44.8165,44.8326,44.8084,44.8246,3100.0
2006-12-13 09:40:00,55.52,55.53,55.5,55.52,5600.0,44.8165,44.8246,44.8003,44.8165,5600.0
2006-12-13 09:45:00,55.54,55.54,55.46,55.46,8100.0,44.8326,44.8326,44.7681,44.7681,8100.0
2006-12-13 09:50:00,55.46,55.53,55.46,55.5,16700.0,44.7681,44.8246,44.7681,44.8003,16700.0
2006-12-13 09:55:00,55.53,55.53,55.5,55.5,2200.0,44.8246,44.8246,44.8003,44.8003,2200.0
2006-12-13 10:00:00,55.5,55.5,55.44,55.46,9300.0,44.8003,44.8003,44.7519,44.7681,9300.0
2006-12-13 10:05:00,55.44,55.47,55.37,55.37,8500.0,44.7519,44.7761,44.6954,44.6954,8500.0
2006-12-13 10:10:00,55.37,55.4,55.35,55.4,6600.0,44.6954,44.7196,44.6793,44.7196,6600.0
2006-12-13 10:15:00,55.37,55.41,55.37,55.37,1300.0,44.6954,44.7277,44.6954,44.6954,1300.0
2006-12-13 10:20:00,55.36,55.39,55.36,55.39,2400.0,44.6873,44.7115,44.6873,44.7115,2400.0
2006-12-13 10:25:00,55.39,55.41,55.39,55.4,1700.0,44.7115,44.7277,44.7115,44.7196,1700.0
2006-12-13 10:30:00,55.37,55.37,55.25,55.25,33500.0,44.6954,44.6954,44.5985,44.5985,33500.0
2006-12-13 10:35:00,55.26,55.3,55.23,55.28,13900.0,44.6066,44.6389,44.5824,44.6228,13900.0
2006-12-13 10:40:00,55.32,55.32,55.29,55.29,1400.0,44.655,44.655,44.6308,44.6308,1400.0
2006-12-13 10:45:00,55.28,55.32,55.28,55.29,10100.0,44.6228,44.655,44.6228,44.6308,10100.0
2006-12-13 10:50:00,55.31,55.33,55.3,55.33,3500.0,44.647,44.6631,44.6389,44.6631,3500.0
2006-12-13 10:55:00,55.34,55.37,55.34,55.34,7300.0,44.6712,44.6954,44.6712,44.6712,7300.0
2006-12-13 11:00:00,55.34,55.35,55.33,55.35,900.0,44.6712,44.6793,44.6631,44.6793,900.0
2006-12-13 11:05:00,55.32,55.35,55.32,55.35,8800.0,44.655,44.6793,44.655,44.6793,8800.0
2006-12-13 11:10:00,55.33,55.34,55.32,55.34,4600.0,44.6631,44.6712,44.655,44.6712,4600.0
2006-12-13 11:15:00,55.33,55.34,55.33,55.34,3600.0,44.6631,44.6712,44.6631,44.6712,3600.0
2006-12-13 11:20:00,55.33,55.36,55.32,55.35,17100.0,44.6631,44.6873,44.655,44.6793,17100.0
2006-12-13 11:25:00,55.34,55.39,55.34,55.39,15600.0,44.6712,44.7115,44.6712,44.7115,15600.0
2006-12-13 11:30:00,55.38,55.39,55.36,55.36,15800.0,44.7035,44.7115,44.6873,44.6873,15800.0
2006-12-13 11:35:00,55.38,55.38,55.36,55.36,2300.0,44.7035,44.7035,44.6873,44.6873,2300.0
2006-12-13 11:40:00,55.36,55.36,55.34,55.34,2600.0,44.6873,44.6873,44.6712,44.6712,2600.0
2006-12-13 11:45:00,55.36,55.37,55.36,55.37,7700.0,44.6873,44.6954,44.6873,44.6954,7700.0
2006-12-13 11:50:00,55.36,55.38,55.34,55.38,32500.0,44.6873,44.7035,44.6712,44.7035,32500.0
2006-12-13 11:55:00,55.34,55.38,55.34,55.38,8900.0,44.6712,44.7035,44.6712,44.7035,8900.0
2006-12-13 12:00:00,55.38,55.38,55.3,55.32,46500.0,44.7035,44.7035,44.6389,44.655,46500.0
2006-12-13 12:05:00,55.31,55.33,55.3,55.33,10100.0,44.647,44.6631,44.6389,44.6631,10100.0
2006-12-13 12:10:00,55.31,55.33,55.26,55.29,8100.0,44.647,44.6631,44.6066,44.6308,8100.0
2006-12-13 12:15:00,55.3,55.31,55.25,55.31,5800.0,44.6389,44.647,44.5985,44.647,5800.0
2006-12-13 12:20:00,55.32,55.32,55.28,55.3,11100.0,44.655,44.655,44.6228,44.6389,11100.0
2006-12-13 12:25:00,55.29,55.3,55.26,55.26,18800.0,44.6308,44.6389,44.6066,44.6066,18800.0
2006-12-13 12:30:00,55.27,55.3,55.27,55.3,43500.0,44.6147,44.6389,44.6147,44.6389,43500.0
2006-12-13 12:35:00,55.3,55.3,55.26,55.29,5400.0,44.6389,44.6389,44.6066,44.6308,5400.0
2006-12-13 12:40:00,55.28,55.29,55.25,55.26,9000.0,44.6228,44.6308,44.5985,44.6066,9000.0
2006-12-13 12:45:00,55.27,55.29,55.27,55.29,3900.0,44.6147,44.6308,44.6147,44.6308,3900.0
2006-12-13 12:50:00,55.28,55.32,55.28,55.32,21500.0,44.6228,44.655,44.6228,44.655,21500.0
2006-12-13 12:55:00,55.32,55.32,55.32,55.32,2200.0,44.655,44.655,44.655,44.655,2200.0
2006-12-13 13:00:00,55.32,55.32,55.31,55.32,5800.0,44.655,44.655,44.647,44.655,5800.0
2006-12-13 13:05:00,55.32,55.35,55.32,55.35,20700.0,44.655,44.6793,44.655,44.6793,20700.0
2006-12-13 13:10:00,55.34,55.35,55.33,55.33,1400.0,44.6712,44.6793,44.6631,44.6631,1400.0
2006-12-13 13:15:00,55.33,55.34,55.33,55.34,7200.0,44.6631,44.6712,44.6631,44.6712,7200.0
2006-12-13 13:20:00,55.34,55.35,55.34,55.34,2400.0,44.6712,44.6793,44.6712,44.6712,2400.0
2006-12-13 13:25:00,55.34,55.34,55.31,55.34,21100.0,44.6712,44.6712,44.647,44.6712,21100.0
2006-12-13 13:30:00,55.34,55.34,55.28,55.28,14700.0,44.6712,44.6712,44.6228,44.6228,14700.0
2006-12-13 13:35:00,55.28,55.28,55.22,55.24,9400.0,44.6228,44.6228,44.5743,44.5905,9400.0
2006-12-13 13:40:00,55.22,55.25,55.22,55.23,40800.0,44.5743,44.5985,44.5743,44.5824,40800.0
2006-12-13 13:45:00,55.23,55.26,55.21,55.26,25700.0,44.5824,44.6066,44.5662,44.6066,25700.0
2006-12-13 13:50:00,55.26,55.28,55.25,55.28,2000.0,44.6066,44.6228,44.5985,44.6228,2000.0
2006-12-13 13:55:00,55.29,55.32,55.28,55.3,33000.0,44.6308,44.655,44.6228,44.6389,33000.0
2006-12-13 14:00:00,55.3,55.34,55.3,55.33,9900.0,44.6389,44.6712,44.6389,44.6631,9900.0
2006-12-13 14:05:00,55.33,55.36,55.31,55.36,76200.0,44.6631,44.6873,44.647,44.6873,76200.0
2006-12-13 14:10:00,55.36,55.36,55.31,55.33,4800.0,44.6873,44.6873,44.647,44.6631,4800.0
2006-12-13 14:15:00,55.34,55.34,55.31,55.32,10600.0,44.6712,44.6712,44.647,44.655,10600.0
2006-12-13 14:20:00,55.31,55.32,55.31,55.31,1500.0,44.647,44.655,44.647,44.647,1500.0
2006-12-13 14:25:00,55.3,55.31,55.28,55.29,21500.0,44.6389,44.647,44.6228,44.6308,21500.0
2006-12-13 14:30:00,55.27,55.28,55.25,55.28,10200.0,44.6147,44.6228,44.5985,44.6228,10200.0
2006-12-13 14:35:00,55.27,55.3,55.27,55.27,6900.0,44.6147,44.6389,44.6147,44.6147,6900.0
2006-12-13 14:40:00,55.28,55.31,55.27,55.29,9900.0,44.6228,44.647,44.6147,44.6308,9900.0
2006-12-13 14:45:00,55.3,55.3,55.27,55.3,7800.0,44.6389,44.6389,44.6147,44.6389,7800.0
2006-12-13 14:50:00,55.29,55.29,55.26,55.27,14900.0,44.6308,44.6308,44.6066,44.6147,14900.0
2006-12-13 14:55:00,55.27,55.28,55.23,55.24,11000.0,44.6147,44.6228,44.5824,44.5905,11000.0
2006-12-13 15:00:00,55.25,55.28,55.25,55.26,7300.0,44.5985,44.6228,44.5985,44.6066,7300.0
2006-12-13 15:05:00,55.31,55.32,55.29,55.29,9300.0,44.647,44.655,44.6308,44.6308,9300.0
2006-12-13 15:10:00,55.3,55.3,55.26,55.27,5300.0,44.6389,44.6389,44.6066,44.6147,5300.0
2006-12-13 15:15:00,55.26,55.28,55.23,55.26,12200.0,44.6066,44.6228,44.5824,44.6066,12200.0
2006-12-13 15:20:00,55.28,55.32,55.25,55.26,119200.0,44.6228,44.655,44.5985,44.6066,119200.0
2006-12-13 15:25:00,55.25,55.27,55.23,55.27,71700.0,44.5985,44.6147,44.5824,44.6147,71700.0
2006-12-13 15:30:00,55.27,55.3,55.26,55.29,12700.0,44.6147,44.6389,44.6066,44.6308,12700.0
2006-12-13 15:35:00,55.28,55.35,55.28,55.34,31100.0,44.6228,44.6793,44.6228,44.6712,31100.0
2006-12-13 15:40:00,55.34,55.34,55.31,55.31,10800.0,44.6712,44.6712,44.647,44.647,10800.0
2006-12-13 15:45:00,55.3,55.34,55.3,55.33,15900.0,44.6389,44.6712,44.6389,44.6631,15900.0
2006-12-13 15:50:00,55.33,55.35,55.33,55.34,14300.0,44.6631,44.6793,44.6631,44.6712,14300.0
2006-12-13 15:55:00,55.34,55.35,55.33,55.34,36800.0,44.6712,44.6793,44.6631,44.6712,36800.0
2006-12-13 16:00:00,55.34,55.34,55.34,55.34,5300.0,44.6712,44.6712,44.6712,44.6712,5300.0
2006-12-13 16:05:00,55.38,55.38,55.37,55.38,29200.0,44.7035,44.7035,44.6954,44.7035,29200.0
2006-12-13 16:10:00,55.38,55.38,55.38,55.38,0.0,44.7035,44.7035,44.7035,44.7035,0.0
2006-12-14 09:30:00,55.35,55.42,55.35,55.42,25600.0,44.6793,44.7358,44.6793,44.7358,25600.0
2006-12-14 09:35:00,55.34,55.42,55.32,55.42,3500.0,44.6712,44.7358,44.655,44.7358,3500.0
2006-12-14 09:40:00,55.44,55.48,55.44,55.47,7900.0,44.7519,44.7842,44.7519,44.7761,7900.0
2006-12-14 09:45:00,55.48,55.5,55.48,55.5,3600.0,44.7842,44.8003,44.7842,44.8003,3600.0
2006-12-14 09:50:00,55.5,55.61,55.5,55.61,20800.0,44.8003,44.8891,44.8003,44.8891,20800.0
2006-12-14 09:55:00,55.6,55.78,55.6,55.71,46000.0,44.8811,45.0264,44.8811,44.9699,46000.0
2006-12-14 10:00:00,55.73,55.78,55.71,55.78,23500.0,44.986,45.0264,44.9699,45.0264,23500.0
2006-12-14 10:05:00,55.79,55.82,55.77,55.77,7600.0,45.0344,45.0586,45.0183,45.0183,7600.0
2006-12-14 10:10:00,55.8,55.85,55.77,55.77,27900.0,45.0425,45.0829,45.0183,45.0183,27900.0
2006-12-14 10:15:00,55.76,55.79,55.76,55.79,71400.0,45.0102,45.0344,45.0102,45.0344,71400.0
2006-12-14 10:20:00,55.77,55.79,55.75,55.75,38200.0,45.0183,45.0344,45.0021,45.0021,38200.0
2006-12-14 10:25:00,55.75,55.75,55.73,55.75,21900.0,45.0021,45.0021,44.986,45.0021,21900.0
2006-12-14 10:30:00,55.76,55.76,55.7,55.73,6900.0,45.0102,45.0102,44.9618,44.986,6900.0
2006-12-14 10:35:00,55.82,55.83,55.82,55.83,10400.0,45.0586,45.0667,45.0586,45.0667,10400.0
2006-12-14 10:40:00,55.82,55.83,55.77,55.77,13700.0,45.0586,45.0667,45.0183,45.0183,13700.0
2006-12-14 10:45:00,55.79,55.8,55.77,55.8,15400.0,45.0344,45.0425,45.0183,45.0425,15400.0
2006-12-14 10:50:00,55.8,55.8,55.77,55.78,6900.0,45.0425,45.0425,45.0183,45.0264,6900.0
2006-12-14 10:55:00,55.78,55.81,55.78,55.78,11500.0,45.0264,45.0506,45.0264,45.0264,11500.0
2006-12-14 11:00:00,55.78,55.78,55.77,55.78,12100.0,45.0264,45.0264,45.0183,45.0264,12100.0
2006-12-14 11:05:00,55.83,55.85,55.8,55.8,5300.0,45.0667,45.0829,45.0425,45.0425,5300.0
2006-12-14 11:10:00,55.8,55.83,55.8,55.8,4600.0,45.0425,45.0667,45.0425,45.0425,4600.0
2006-12-14 11:15:00,55.81,55.86,55.8,55.82,27000.0,45.0506,45.0909,45.0425,45.0586,27000.0
2006-12-14 11:20:00,55.79,55.8,55.77,55.77,10200.0,45.0344,45.0425,45.0183,45.0183,10200.0
2006-12-14 11:25:00,55.79,55.81,55.78,55.78,17500.0,45.0344,45.0506,45.0264,45.0264,17500.0
2006-12-14 11:30:00,55.8,55.8,55.77,55.77,11900.0,45.0425,45.0425,45.0183,45.0183,11900.0
2006-12-14 11:35:00,55.78,55.84,55.78,55.79,16000.0,45.0264,45.0748,45.0264,45.0344,16000.0
2006-12-14 11:40:00,55.79,55.81,55.74,55.74,7700.0,45.0344,45.0506,44.9941,44.9941,7700.0
2006-12-14 11:45:00,55.74,55.79,55.74,55.78,3200.0,44.9941,45.0344,44.9941,45.0264,3200.0
2006-12-14 11:50:00,55.76,55.79,55.74,55.74,36000.0,45.0102,45.0344,44.9941,44.9941,36000.0
2006-12-14 11:55:00,55.74,55.78,55.74,55.78,3500.0,44.9941,45.0264,44.9941,45.0264,3500.0
2006-12-14 12:00:00,55.76,55.79,55.76,55.77,14700.0,45.0102,45.0344,45.0102,45.0183,14700.0
2006-12-14 12:05:00,55.77,55.78,55.75,55.77,8500.0,45.0183,45.0264,45.0021,45.0183,8500.0
2006-12-14 12:10:00,55.76,55.81,55.76,55.77,25100.0,45.0102,45.0506,45.0102,45.0183,25100.0
2006-12-14 12:15:00,55.76,55.76,55.73,55.74,11800.0,45.0102,45.0102,44.986,44.9941,11800.0
2006-12-14 12:20:00,55.75,55.75,55.73,55.74,34000.0,45.0021,45.0021,44.986,44.9941,34000.0
2006-12-14 12:25:00,55.74,55.75,55.73,55.75,30800.0,44.9941,45.0021,44.986,45.0021,30800.0
2006-12-14 12:30:00,55.74,55.79,55.74,55.78,3400.0,44.9941,45.0344,44.9941,45.0264,3400.0
2006-12-14 12:35:00,55.8,55.82,55.8,55.81,1700.0,45.0425,45.0586,45.0425,45.0506,1700.0
2006-12-14 12:40:00,55.82,55.82,55.8,55.8,7000.0,45.0586,45.0586,45.0425,45.0425,7000.0
2006-12-14 12:45:00,55.8,55.8,55.78,55.78,3700.0,45.0425,45.0425,45.0264,45.0264,3700.0
2006-12-14 12:50:00,55.78,55.78,55.75,55.75,26800.0,45.0264,45.0264,45.0021,45.0021,26800.0
2006-12-14 12:55:00,55.76,55.8,55.76,55.8,2200.0,45.0102,45.0425,45.0102,45.0425,2200.0
2006-12-14 13:00:00,55.8,55.8,55.78,55.78,8200.0,45.0425,45.0425,45.0264,45.0264,8200.0
2006-12-14 13:05:00,55.77,55.81,55.77,55.81,7000.0,45.0183,45.0506,45.0183,45.0506,7000.0
2006-12-14 13:10:00,55.82,55.82,55.8,55.81,8000.0,45.0586,45.0586,45.0425,45.0506,8000.0
2006-12-14 13:15:00,55.82,55.82,55.78,55.82,20700.0,45.0586,45.0586,45.0264,45.0586,20700.0
2006-12-14 13:20:00,55.82,55.82,55.81,55.81,5400.0,45.0586,45.0586,45.0506,45.0506,5400.0
2006-12-14 13:25:00,55.81,55.81,55.81,55.81,4000.0,45.0506,45.0506,45.0506,45.0506,4000.0
2006-12-14 13:30:00,55.81,55.84,55.8,55.83,7100.0,45.0506,45.0748,45.0425,45.0667,7100.0
2006-12-14 13:35:00,55.83,55.84,55.81,55.81,10200.0,45.0667,45.0748,45.0506,45.0506,10200.0
2006-12-14 13:40:00,55.8,55.8,55.76,55.78,1300.0,45.0425,45.0425,45.0102,45.0264,1300.0
2006-12-14 13:45:00,55.78,55.8,55.76,55.8,8800.0,45.0264,45.0425,45.0102,45.0425,8800.0
2006-12-14 13:50:00,55.77,55.81,55.76,55.8,1500.0,45.0183,45.0506,45.0102,45.0425,1500.0
2006-12-14 13:55:00,55.8,55.8,55.78,55.8,3000.0,45.0425,45.0425,45.0264,45.0425,3000.0
2006-12-14 14:00:00,55.8,55.84,55.78,55.79,153700.0,45.0425,45.0748,45.0264,45.0344,153700.0
2006-12-14 14:05:00,55.78,55.81,55.76,55.77,34200.0,45.0264,45.0506,45.0102,45.0183,34200.0
2006-12-14 14:10:00,55.78,55.8,55.76,55.8,5000.0,45.0264,45.0425,45.0102,45.0425,5000.0
2006-12-14 14:15:00,55.8,55.81,55.78,55.8,7700.0,45.0425,45.0506,45.0264,45.0425,7700.0
2006-12-14 14:20:00,55.78,55.81,55.78,55.81,6300.0,45.0264,45.0506,45.0264,45.0506,6300.0
2006-12-14 14:25:00,55.8,55.8,55.8,55.8,2000.0,45.0425,45.0425,45.0425,45.0425,2000.0
2006-12-14 14:30:00,55.8,55.82,55.8,55.82,3500.0,45.0425,45.0586,45.0425,45.0586,3500.0
2006-12-14 14:35:00,55.85,55.86,55.84,55.84,71700.0,45.0829,45.0909,45.0748,45.0748,71700.0
2006-12-14 14:40:00,55.82,55.87,55.82,55.86,20000.0,45.0586,45.099,45.0586,45.0909,20000.0
2006-12-14 14:45:00,55.86,55.87,55.86,55.87,46500.0,45.0909,45.099,45.0909,45.099,46500.0
2006-12-14 14:50:00,55.88,55.88,55.86,55.86,15400.0,45.1071,45.1071,45.0909,45.0909,15400.0
2006-12-14 14:55:00,55.86,55.87,55.85,55.86,13600.0,45.0909,45.099,45.0829,45.0909,13600.0
2006-12-14 15:00:00,55.85,55.86,55.81,55.84,20500.0,45.0829,45.0909,45.0506,45.0748,20500.0
2006-12-14 15:05:00,55.84,55.85,55.84,55.85,5600.0,45.0748,45.0829,45.0748,45.0829,5600.0
2006-12-14 15:10:00,55.85,55.85,55.8,55.82,26900.0,45.0829,45.0829,45.0425,45.0586,26900.0
2006-12-14 15:15:00,55.81,55.84,55.8,55.83,31600.0,45.0506,45.0748,45.0425,45.0667,31600.0
2006-12-14 15:20:00,55.82,55.85,55.8,55.85,28800.0,45.0586,45.0829,45.0425,45.0829,28800.0
2006-12-14 15:25:00,55.85,55.85,55.81,55.81,14100.0,45.0829,45.0829,45.0506,45.0506,14100.0
2006-12-14 15:30:00,55.84,55.84,55.8,55.83,16000.0,45.0748,45.0748,45.0425,45.0667,16000.0
2006-12-14 15:35:00,55.81,55.83,55.79,55.82,28800.0,45.0506,45.0667,45.0344,45.0586,28800.0
2006-12-14 15:40:00,55.83,55.86,55.8,55.86,12900.0,45.0667,45.0909,45.0425,45.0909,12900.0
2006-12-14 15:45:00,55.87,55.87,55.84,55.84,27600.0,45.099,45.099,45.0748,45.0748,27600.0
2006-12-14 15:50:00,55.83,55.86,55.81,55.81,57700.0,45.0667,45.0909,45.0506,45.0506,57700.0
2006-12-14 15:55:00,55.81,55.82,55.79,55.8,32300.0,45.0506,45.0586,45.0344,45.0425,32300.0
2006-12-14 16:00:00,55.77,55.77,55.77,55.77,200.0,45.0183,45.0183,45.0183,45.0183,200.0
2006-12-14 16:05:00,55.77,55.77,55.77,55.77,0.0,45.0183,45.0183,45.0183,45.0183,0.0
2006-12-14 16:10:00,55.77,55.77,55.77,55.77,5500.0,45.0183,45.0183,45.0183,45.0183,5500.0
2006-12-15 09:30:00,55.94,56.06,55.94,56.06,53900.0,45.1555,45.2524,45.1555,45.2524,53900.0
2006-12-15 09:35:00,56.02,56.05,55.96,55.96,2600.0,45.2201,45.2443,45.1717,45.1717,2600.0
2006-12-15 09:40:00,55.93,55.96,55.92,55.94,5900.0,45.1474,45.1717,45.1394,45.1555,5900.0
2006-12-15 09:45:00,55.95,55.95,55.91,55.91,3500.0,45.1636,45.1636,45.1313,45.1313,3500.0
2006-12-15 09:50:00,55.9,55.98,55.89,55.96,6800.0,45.1232,45.1878,45.1152,45.1717,6800.0
2006-12-15 09:55:00,55.97,56.0,55.97,56.0,9100.0,45.1797,45.2039,45.1797,45.2039,9100.0
2006-12-15 10:00:00,56.0,56.0,55.95,55.95,4900.0,45.2039,45.2039,45.1636,45.1636,4900.0
2006-12-15 10:05:00,55.95,55.97,55.94,55.94,2400.0,45.1636,45.1797,45.1555,45.1555,2400.0
2006-12-15 10:10:00,55.94,55.97,55.94,55.96,13600.0,45.1555,45.1797,45.1555,45.1717,13600.0
2006-12-15 10:15:00,55.97,55.98,55.93,55.93,7100.0,45.1797,45.1878,45.1474,45.1474,7100.0
2006-12-15 10:20:00,55.96,55.96,55.93,55.93,3400.0,45.1717,45.1717,45.1474,45.1474,3400.0
2006-12-15 10:25:00,55.95,55.96,55.9,55.95,6500.0,45.1636,45.1717,45.1232,45.1636,6500.0
2006-12-15 10:30:00,55.95,55.98,55.94,55.98,6900.0,45.1636,45.1878,45.1555,45.1878,6900.0
2006-12-15 10:35:00,55.98,56.0,55.96,56.0,23400.0,45.1878,45.2039,45.1717,45.2039,23400.0
2006-12-15 10:40:00,56.0,56.0,55.96,55.96,3500.0,45.2039,45.2039,45.1717,45.1717,3500.0
2006-12-15 10:45:00,55.97,55.97,55.94,55.95,4700.0,45.1797,45.1797,45.1555,45.1636,4700.0
2006-12-15 10:50:00,55.95,55.97,55.94,55.96,24600.0,45.1636,45.1797,45.1555,45.1717,24600.0
2006-12-15 10:55:00,55.97,56.02,55.96,55.98,6100.0,45.1797,45.2201,45.1717,45.1878,6100.0
2006-12-15 11:00:00,56.0,56.02,55.97,56.01,9800.0,45.2039,45.2201,45.1797,45.212,9800.0
2006-12-15 11:05:00,55.99,56.0,55.99,56.0,7200.0,45.1959,45.2039,45.1959,45.2039,7200.0
2006-12-15 11:10:00,55.98,55.98,55.95,55.95,5400.0,45.1878,45.1878,45.1636,45.1636,5400.0
2006-12-15 11:15:00,55.95,55.96,55.95,55.95,4400.0,45.1636,45.1717,45.1636,45.1636,4400.0
2006-12-15 11:20:00,55.97,55.99,55.95,55.96,16500.0,45.1797,45.1959,45.1636,45.1717,16500.0
2006-12-15 11:25:00,55.97,55.97,55.93,55.94,22600.0,45.1797,45.1797,45.1474,45.1555,22600.0
2006-12-15 11:30:00,55.93,55.94,55.92,55.93,3000.0,45.1474,45.1555,45.1394,45.1474,3000.0
2006-12-15 11:35:00,55.92,55.95,55.92,55.95,8500.0,45.1394,45.1636,45.1394,45.1636,8500.0
2006-12-15 11:40:00,55.96,55.97,55.96,55.96,7100.0,45.1717,45.1797,45.1717,45.1717,7100.0
2006-12-15 11:45:00,55.94,55.97,55.94,55.97,2400.0,45.1555,45.1797,45.1555,45.1797,2400.0
2006-12-15 11:50:00,55.98,55.99,55.96,55.96,3700.0,45.1878,45.1959,45.1717,45.1717,3700.0
2006-12-15 11:55:00,55.98,55.98,55.96,55.97,2000.0,45.1878,45.1878,45.1717,45.1797,2000.0
2006-12-15 12:00:00,55.95,55.96,55.94,55.96,5900.0,45.1636,45.1717,45.1555,45.1717,5900.0
2006-12-15 12:05:00,55.95,55.98,55.94,55.95,10700.0,45.1636,45.1878,45.1555,45.1636,10700.0
2006-12-15 12:10:00,55.96,55.96,55.96,55.96,200.0,45.1717,45.1717,45.1717,45.1717,200.0
2006-12-15 12:15:00,55.96,55.96,55.95,55.95,1400.0,45.1717,45.1717,45.1636,45.1636,1400.0
2006-12-15 12:20:00,55.95,55.95,55.88,55.88,10800.0,45.1636,45.1636,45.1071,45.1071,10800.0
2006-12-15 12:25:00,55.87,55.91,55.85,55.91,11100.0,45.099,45.1313,45.0829,45.1313,11100.0
2006-12-15 12:30:00,55.88,55.88,55.87,55.88,3800.0,45.1071,45.1071,45.099,45.1071,3800.0
2006-12-15 12:35:00,55.87,55.96,55.86,55.91,10600.0,45.099,45.1717,45.0909,45.1313,10600.0
2006-12-15 12:40:00,55.92,55.95,55.91,55.95,10200.0,45.1394,45.1636,45.1313,45.1636,10200.0
2006-12-15 12:45:00,55.93,55.95,55.92,55.92,2900.0,45.1474,45.1636,45.1394,45.1394,2900.0
2006-12-15 12:50:00,55.93,55.95,55.92,55.93,41600.0,45.1474,45.1636,45.1394,45.1474,41600.0
2006-12-15 12:55:00,55.92,55.93,55.9,55.9,3900.0,45.1394,45.1474,45.1232,45.1232,3900.0
2006-12-15 13:00:00,55.91,55.91,55.9,55.9,16700.0,45.1313,45.1313,45.1232,45.1232,16700.0
2006-12-15 13:05:00,55.91,55.93,55.9,55.93,3900.0,45.1313,45.1474,45.1232,45.1474,3900.0
2006-12-15 13:10:00,55.92,55.92,55.89,55.91,6300.0,45.1394,45.1394,45.1152,45.1313,6300.0
2006-12-15 13:15:00,55.91,55.91,55.9,55.91,3700.0,45.1313,45.1313,45.1232,45.1313,3700.0
2006-12-15 13:20:00,55.91,55.92,55.9,55.92,17100.0,45.1313,45.1394,45.1232,45.1394,17100.0
2006-12-15 13:25:00,55.91,55.91,55.9,55.9,3100.0,45.1313,45.1313,45.1232,45.1232,3100.0
2006-12-15 13:30:00,55.88,55.9,55.85,55.85,700.0,45.1071,45.1232,45.0829,45.0829,700.0
2006-12-15 13:35:00,55.86,55.86,55.81,55.82,28300.0,45.0909,45.0909,45.0506,45.0586,28300.0
2006-12-15 13:40:00,55.82,55.84,55.81,55.81,8800.0,45.0586,45.0748,45.0506,45.0506,8800.0
2006-12-15 13:45:00,55.81,55.83,55.81,55.81,50000.0,45.0506,45.0667,45.0506,45.0506,50000.0
2006-12-15 13:50:00,55.82,55.83,55.82,55.83,10600.0,45.0586,45.0667,45.0586,45.0667,10600.0
2006-12-15 13:55:00,55.83,55.87,55.73,55.85,3800.0,45.0667,45.099,44.986,45.0829,3800.0
2006-12-15 14:00:00,55.87,55.93,55.87,55.92,8500.0,45.099,45.1474,45.099,45.1394,8500.0
2006-12-15 14:05:00,55.91,55.91,55.86,55.86,5000.0,45.1313,45.1313,45.0909,45.0909,5000.0
2006-12-15 14:10:00,55.86,55.86,55.83,55.86,4300.0,45.0909,45.0909,45.0667,45.0909,4300.0
2006-12-15 14:15:00,55.84,55.89,55.84,55.88,11500.0,45.0748,45.1152,45.0748,45.1071,11500.0
2006-12-15 14:20:00,55.86,55.92,55.86,55.91,6500.0,45.0909,45.1394,45.0909,45.1313,6500.0
2006-12-15 14:25:00,55.89,55.91,55.86,55.89,18800.0,45.1152,45.1313,45.0909,45.1152,18800.0
2006-12-15 14:30:00,55.9,55.91,55.89,55.91,10400.0,45.1232,45.1313,45.1152,45.1313,10400.0
2006-12-15 14:35:00,55.91,55.91,55.88,55.89,19300.0,45.1313,45.1313,45.1071,45.1152,19300.0
2006-12-15 14:40:00,55.9,55.91,55.88,55.89,17400.0,45.1232,45.1313,45.1071,45.1152,17400.0
2006-12-15 14:45:00,55.89,55.89,55.87,55.88,41500.0,45.1152,45.1152,45.099,45.1071,41500.0
2006-12-15 14:50:00,55.89,55.91,55.87,55.9,10700.0,45.1152,45.1313,45.099,45.1232,10700.0
2006-12-15 14:55:00,55.9,55.92,55.88,55.92,5100.0,45.1232,45.1394,45.1071,45.1394,5100.0
2006-12-15 15:00:00,55.9,55.92,55.87,55.9,20700.0,45.1232,45.1394,45.099,45.1232,20700.0
2006-12-15 15:05:00,55.89,55.9,55.86,55.89,39500.0,45.1152,45.1232,45.0909,45.1152,39500.0
2006-12-15 15:10:00,55.9,55.9,55.87,55.88,18500.0,45.1232,45.1232,45.099,45.1071,18500.0
2006-12-15 15:15:00,55.88,55.9,55.87,55.88,9700.0,45.1071,45.1232,45.099,45.1071,9700.0
2006-12-15 15:20:00,55.87,55.91,55.87,55.91,4000.0,45.099,45.1313,45.099,45.1313,4000.0
2006-12-15 15:25:00,55.91,55.91,55.87,55.88,7400.0,45.1313,45.1313,45.099,45.1071,7400.0
2006-12-15 15:30:00,55.87,55.89,55.87,55.87,2600.0,45.099,45.1152,45.099,45.099,2600.0
2006-12-15 15:35:00,55.87,55.88,55.85,55.85,7000.0,45.099,45.1071,45.0829,45.0829,7000.0
2006-12-15 15:40:00,55.86,55.86,55.82,55.82,30900.0,45.0909,45.0909,45.0586,45.0586,30900.0
2006-12-15 15:45:00,55.82,55.86,55.82,55.83,50500.0,45.0586,45.0909,45.0586,45.0667,50500.0
2006-12-15 15:50:00,55.84,55.86,55.81,55.81,11600.0,45.0748,45.0909,45.0506,45.0506,11600.0
2006-12-15 15:55:00,55.84,55.85,55.81,55.83,37200.0,45.0748,45.0829,45.0506,45.0667,37200.0
2006-12-15 16:00:00,55.85,55.85,55.85,55.85,4300.0,45.0829,45.0829,45.0829,45.0829,4300.0
2006-12-15 16:05:00,55.85,55.85,55.85,55.85,0.0,45.0829,45.0829,45.0829,45.0829,0.0
2006-12-15 16:10:00,55.85,55.85,55.85,55.85,0.0,45.0829,45.0829,45.0829,45.0829,0.0
2006-12-18 09:30:00,55.92,55.96,55.92,55.94,42700.0,45.1394,45.1717,45.1394,45.1555,42700.0
2006-12-18 09:35:00,55.93,55.93,55.87,55.92,12800.0,45.1474,45.1474,45.099,45.1394,12800.0
2006-12-18 09:40:00,55.92,55.93,55.9,55.93,9200.0,45.1394,45.1474,45.1232,45.1474,9200.0
2006-12-18 09:45:00,55.95,55.95,55.89,55.92,89300.0,45.1636,45.1636,45.1152,45.1394,89300.0
2006-12-18 09:50:00,55.94,56.02,55.94,55.98,12300.0,45.1555,45.2201,45.1555,45.1878,12300.0
2006-12-18 09:55:00,55.99,56.05,55.98,56.01,17600.0,45.1959,45.2443,45.1878,45.212,17600.0
2006-12-18 10:00:00,56.06,56.06,56.03,56.05,311100.0,45.2524,45.2524,45.2282,45.2443,311100.0
2006-12-18 10:05:00,56.02,56.03,55.98,56.0,113900.0,45.2201,45.2282,45.1878,45.2039,113900.0
2006-12-18 10:10:00,56.0,56.0,55.99,55.99,2200.0,45.2039,45.2039,45.1959,45.1959,2200.0
2006-12-18 10:15:00,56.0,56.03,55.99,56.03,18600.0,45.2039,45.2282,45.1959,45.2282,18600.0
2006-12-18 10:20:00,56.03,56.03,55.98,55.98,15800.0,45.2282,45.2282,45.1878,45.1878,15800.0
2006-12-18 10:25:00,55.99,56.0,55.96,55.97,19200.0,45.1959,45.2039,45.1717,45.1797,19200.0
2006-12-18 10:30:00,55.97,55.97,55.95,55.97,20100.0,45.1797,45.1797,45.1636,45.1797,20100.0
2006-12-18 10:35:00,55.98,55.99,55.95,55.96,21400.0,45.1878,45.1959,45.1636,45.1717,21400.0
2006-12-18 10:40:00,55.98,55.98,55.93,55.93,11100.0,45.1878,45.1878,45.1474,45.1474,11100.0
2006-12-18 10:45:00,55.94,55.95,55.9,55.92,37200.0,45.1555,45.1636,45.1232,45.1394,37200.0
2006-12-18 10:50:00,55.92,55.93,55.88,55.93,12000.0,45.1394,45.1474,45.1071,45.1474,12000.0
2006-12-18 10:55:00,55.91,55.94,55.9,55.9,36800.0,45.1313,45.1555,45.1232,45.1232,36800.0
2006-12-18 11:00:00,55.93,55.94,55.84,55.86,40200.0,45.1474,45.1555,45.0748,45.0909,40200.0
2006-12-18 11:05:00,55.85,55.87,55.84,55.86,5200.0,45.0829,45.099,45.0748,45.0909,5200.0
2006-12-18 11:10:00,55.87,55.89,55.85,55.89,9700.0,45.099,45.1152,45.0829,45.1152,9700.0
2006-12-18 11:15:00,55.87,55.89,55.86,55.88,15000.0,45.099,45.1152,45.0909,45.1071,15000.0
2006-12-18 11:20:00,55.89,55.93,55.88,55.92,9700.0,45.1152,45.1474,45.1071,45.1394,9700.0
2006-12-18 11:25:00,55.92,55.93,55.9,55.91,12600.0,45.1394,45.1474,45.1232,45.1313,12600.0
2006-12-18 11:30:00,55.92,55.92,55.9,55.91,6500.0,45.1394,45.1394,45.1232,45.1313,6500.0
2006-12-18 11:35:00,55.9,55.92,55.87,55.87,22200.0,45.1232,45.1394,45.099,45.099,22200.0
2006-12-18 11:40:00,55.88,55.88,55.82,55.82,27200.0,45.1071,45.1071,45.0586,45.0586,27200.0
2006-12-18 11:45:00,55.84,55.84,55.8,55.82,37300.0,45.0748,45.0748,45.0425,45.0586,37300.0
2006-12-18 11:50:00,55.82,55.83,55.82,55.82,25300.0,45.0586,45.0667,45.0586,45.0586,25300.0
2006-12-18 11:55:00,55.81,55.85,55.81,55.81,87300.0,45.0506,45.0829,45.0506,45.0506,87300.0
2006-12-18 12:00:00,55.8,55.8,55.77,55.78,6700.0,45.0425,45.0425,45.0183,45.0264,6700.0
2006-12-18 12:05:00,55.77,55.8,55.76,55.76,14900.0,45.0183,45.0425,45.0102,45.0102,14900.0
2006-12-18 12:10:00,55.72,55.76,55.7,55.76,8200.0,44.9779,45.0102,44.9618,45.0102,8200.0
2006-12-18 12:15:00,55.75,55.76,55.72,55.72,10900.0,45.0021,45.0102,44.9779,44.9779,10900.0
2006-12-18 12:20:00,55.74,55.75,55.72,55.73,17200.0,44.9941,45.0021,44.9779,44.986,17200.0
2006-12-18 12:25:00,55.74,55.76,55.73,55.76,22300.0,44.9941,45.0102,44.986,45.0102,22300.0
2006-12-18 12:30:00,55.76,55.8,55.76,55.79,29100.0,45.0102,45.0425,45.0102,45.0344,29100.0
2006-12-18 12:35:00,55.79,55.81,55.76,55.78,21200.0,45.0344,45.0506,45.0102,45.0264,21200.0
2006-12-18 12:40:00,55.77,55.79,55.57,55.77,51400.0,45.0183,45.0344,44.8568,45.0183,51400.0
2006-12-18 12:45:00,55.77,55.79,55.76,55.77,12100.0,45.0183,45.0344,45.0102,45.0183,12100.0
2006-12-18 12:50:00,55.78,55.79,55.77,55.77,2800.0,45.0264,45.0344,45.0183,45.0183,2800.0
2006-12-18 12:55:00,55.77,55.77,55.75,55.77,6300.0,45.0183,45.0183,45.0021,45.0183,6300.0
2006-12-18 13:00:00,55.73,55.74,55.7,55.72,15000.0,44.986,44.9941,44.9618,44.9779,15000.0
2006-12-18 13:05:00,55.71,55.72,55.69,55.71,4100.0,44.9699,44.9779,44.9537,44.9699,4100.0
2006-12-18 13:10:00,55.72,55.72,55.7,55.71,6900.0,44.9779,44.9779,44.9618,44.9699,6900.0
2006-12-18 13:15:00,55.71,55.76,55.7,55.73,27600.0,44.9699,45.0102,44.9618,44.986,27600.0
2006-12-18 13:20:00,55.74,55.81,55.74,55.75,3200.0,44.9941,45.0506,44.9941,45.0021,3200.0
2006-12-18 13:25:00,55.73,55.75,55.73,55.74,2800.0,44.986,45.0021,44.986,44.9941,2800.0
2006-12-18 13:30:00,55.74,55.75,55.72,55.74,31400.0,44.9941,45.0021,44.9779,44.9941,31400.0
2006-12-18 13:35:00,55.74,55.74,55.73,55.74,3800.0,44.9941,44.9941,44.986,44.9941,3800.0
2006-12-18 13:40:00,55.75,55.78,55.75,55.76,4800.0,45.0021,45.0264,45.0021,45.0102,4800.0
2006-12-18 13:45:00,55.76,55.81,55.76,55.81,3200.0,45.0102,45.0506,45.0102,45.0506,3200.0
2006-12-18 13:50:00,55.81,55.82,55.79,55.8,24500.0,45.0506,45.0586,45.0344,45.0425,24500.0
2006-12-18 13:55:00,55.79,55.79,55.77,55.77,9200.0,45.0344,45.0344,45.0183,45.0183,9200.0
2006-12-18 14:00:00,55.78,55.79,55.78,55.79,3300.0,45.0264,45.0344,45.0264,45.0344,3300.0
2006-12-18 14:05:00,55.77,55.78,55.76,55.78,4300.0,45.0183,45.0264,45.0102,45.0264,4300.0
2006-12-18 14:10:00,55.77,55.77,55.75,55.76,5600.0,45.0183,45.0183,45.0021,45.0102,5600.0
2006-12-18 14:15:00,55.75,55.78,55.75,55.78,52900.0,45.0021,45.0264,45.0021,45.0264,52900.0
2006-12-18 14:20:00,55.78,55.78,55.76,55.78,9000.0,45.0264,45.0264,45.0102,45.0264,9000.0
2006-12-18 14:25:00,55.76,55.78,55.73,55.74,6400.0,45.0102,45.0264,44.986,44.9941,6400.0
2006-12-18 14:30:00,55.72,55.74,55.7,55.72,20000.0,44.9779,44.9941,44.9618,44.9779,20000.0
2006-12-18 14:35:00,55.73,55.73,55.72,55.73,2600.0,44.986,44.986,44.9779,44.986,2600.0
2006-12-18 14:40:00,55.72,55.72,55.66,55.66,4400.0,44.9779,44.9779,44.9295,44.9295,4400.0
2006-12-18 14:45:00,55.65,55.65,55.56,55.57,34200.0,44.9214,44.9214,44.8488,44.8568,34200.0
2006-12-18 14:50:00,55.56,55.58,55.54,55.57,40900.0,44.8488,44.8649,44.8326,44.8568,40900.0
2006-12-18 14:55:00,55.56,55.59,55.56,55.59,1900.0,44.8488,44.873,44.8488,44.873,1900.0
2006-12-18 15:00:00,55.59,55.6,55.57,55.57,4300.0,44.873,44.8811,44.8568,44.8568,4300.0
2006-12-18 15:05:00,55.51,55.55,55.51,55.54,1600.0,44.8084,44.8407,44.8084,44.8326,1600.0
2006-12-18 15:10:00,55.56,55.56,55.51,55.54,2900.0,44.8488,44.8488,44.8084,44.8326,2900.0
2006-12-18 15:15:00,55.53,55.54,55.5,55.52,8300.0,44.8246,44.8326,44.8003,44.8165,8300.0
2006-12-18 15:20:00,55.52,55.52,55.48,55.51,7500.0,44.8165,44.8165,44.7842,44.8084,7500.0
2006-12-18 15:25:00,55.53,55.55,55.53,55.55,2300.0,44.8246,44.8407,44.8246,44.8407,2300.0
2006-12-18 15:30:00,55.58,55.61,55.57,55.58,14300.0,44.8649,44.8891,44.8568,44.8649,14300.0
2006-12-18 15:35:00,55.57,55.6,55.57,55.59,18100.0,44.8568,44.8811,44.8568,44.873,18100.0
2006-12-18 15:40:00,55.58,55.63,55.58,55.6,23300.0,44.8649,44.9053,44.8649,44.8811,23300.0
2006-12-18 15:45:00,55.6,55.62,55.59,55.61,32000.0,44.8811,44.8972,44.873,44.8891,32000.0
2006-12-18 15:50:00,55.61,55.61,55.56,55.57,12800.0,44.8891,44.8891,44.8488,44.8568,12800.0
2006-12-18 15:55:00,55.59,55.63,55.57,55.61,20600.0,44.873,44.9053,44.8568,44.8891,20600.0
2006-12-18 16:00:00,55.58,55.62,55.58,55.58,400.0,44.8649,44.8972,44.8649,44.8649,400.0
2006-12-18 16:05:00,55.58,55.58,55.58,55.58,0.0,44.8649,44.8649,44.8649,44.8649,0.0
2006-12-18 16:10:00,55.58,55.58,55.58,55.58,0.0,44.8649,44.8649,44.8649,44.8649,0.0
2006-12-19 09:30:00,55.39,55.39,55.32,55.32,97300.0,44.7115,44.7115,44.655,44.655,97300.0
2006-12-19 09:35:00,55.33,55.33,55.24,55.25,18500.0,44.6631,44.6631,44.5905,44.5985,18500.0
2006-12-19 09:40:00,55.2,55.28,55.2,55.25,12000.0,44.5582,44.6228,44.5582,44.5985,12000.0
2006-12-19 09:45:00,55.25,55.29,55.25,55.27,9000.0,44.5985,44.6308,44.5985,44.6147,9000.0
2006-12-19 09:50:00,55.26,55.37,55.26,55.35,8300.0,44.6066,44.6954,44.6066,44.6793,8300.0
2006-12-19 09:55:00,55.38,55.38,55.32,55.33,13400.0,44.7035,44.7035,44.655,44.6631,13400.0
2006-12-19 10:00:00,55.33,55.36,55.32,55.36,9500.0,44.6631,44.6873,44.655,44.6873,9500.0
2006-12-19 10:05:00,55.36,55.39,55.34,55.37,4600.0,44.6873,44.7115,44.6712,44.6954,4600.0
2006-12-19 10:10:00,55.37,55.43,55.36,55.43,2600.0,44.6954,44.7438,44.6873,44.7438,2600.0
2006-12-19 10:15:00,55.44,55.49,55.42,55.42,9500.0,44.7519,44.7923,44.7358,44.7358,9500.0
2006-12-19 10:20:00,55.43,55.44,55.41,55.41,7300.0,44.7438,44.7519,44.7277,44.7277,7300.0
2006-12-19 10:25:00,55.4,55.46,55.4,55.4,16600.0,44.7196,44.7681,44.7196,44.7196,16600.0
2006-12-19 10:30:00,55.4,55.42,55.39,55.4,22200.0,44.7196,44.7358,44.7115,44.7196,22200.0
2006-12-19 10:35:00,55.41,55.45,55.41,55.42,11200.0,44.7277,44.76,44.7277,44.7358,11200.0
2006-12-19 10:40:00,55.41,55.41,55.39,55.4,4200.0,44.7277,44.7277,44.7115,44.7196,4200.0
2006-12-19 10:45:00,55.4,55.42,55.39,55.39,13000.0,44.7196,44.7358,44.7115,44.7115,13000.0
2006-12-19 10:50:00,55.42,55.46,55.41,55.46,7500.0,44.7358,44.7681,44.7277,44.7681,7500.0
2006-12-19 10:55:00,55.46,55.49,55.46,55.48,13400.0,44.7681,44.7923,44.7681,44.7842,13400.0
2006-12-19 11:00:00,55.48,55.52,55.48,55.51,6400.0,44.7842,44.8165,44.7842,44.8084,6400.0
2006-12-19 11:05:00,55.51,55.52,55.48,55.48,20800.0,44.8084,44.8165,44.7842,44.7842,20800.0
2006-12-19 11:10:00,55.5,55.5,55.48,55.49,2700.0,44.8003,44.8003,44.7842,44.7923,2700.0
2006-12-19 11:15:00,55.49,55.49,55.41,55.41,19000.0,44.7923,44.7923,44.7277,44.7277,19000.0
2006-12-19 11:20:00,55.42,55.42,55.41,55.42,2400.0,44.7358,44.7358,44.7277,44.7358,2400.0
2006-12-19 11:25:00,55.41,55.41,55.37,55.38,6100.0,44.7277,44.7277,44.6954,44.7035,6100.0
2006-12-19 11:30:00,55.39,55.41,55.39,55.41,2900.0,44.7115,44.7277,44.7115,44.7277,2900.0
2006-12-19 11:35:00,55.41,55.41,55.38,55.38,1900.0,44.7277,44.7277,44.7035,44.7035,1900.0
2006-12-19 11:40:00,55.38,55.41,55.38,55.41,5500.0,44.7035,44.7277,44.7035,44.7277,5500.0
2006-12-19 11:45:00,55.41,55.41,55.36,55.4,5400.0,44.7277,44.7277,44.6873,44.7196,5400.0
2006-12-19 11:50:00,55.42,55.42,55.37,55.38,1800.0,44.7358,44.7358,44.6954,44.7035,1800.0
2006-12-19 11:55:00,55.37,55.38,55.36,55.37,1800.0,44.6954,44.7035,44.6873,44.6954,1800.0
2006-12-19 12:00:00,55.38,55.44,55.37,55.44,20100.0,44.7035,44.7519,44.6954,44.7519,20100.0
2006-12-19 12:05:00,55.44,55.45,55.4,55.4,5600.0,44.7519,44.76,44.7196,44.7196,5600.0
2006-12-19 12:10:00,55.38,55.39,55.38,55.38,4000.0,44.7035,44.7115,44.7035,44.7035,4000.0
2006-12-19 12:15:00,55.39,55.39,55.29,55.29,7700.0,44.7115,44.7115,44.6308,44.6308,7700.0
2006-12-19 12:20:00,55.3,55.34,55.3,55.34,7700.0,44.6389,44.6712,44.6389,44.6712,7700.0
2006-12-19 12:25:00,55.34,55.36,55.34,55.36,13000.0,44.6712,44.6873,44.6712,44.6873,13000.0
2006-12-19 12:30:00,55.36,55.46,55.36,55.41,16200.0,44.6873,44.7681,44.6873,44.7277,16200.0
2006-12-19 12:35:00,55.41,55.43,55.38,55.39,4200.0,44.7277,44.7438,44.7035,44.7115,4200.0
2006-12-19 12:40:00,55.4,55.41,55.39,55.4,8900.0,44.7196,44.7277,44.7115,44.7196,8900.0
2006-12-19 12:45:00,55.4,55.4,55.38,55.38,2200.0,44.7196,44.7196,44.7035,44.7035,2200.0
2006-12-19 12:50:00,55.38,55.42,55.37,55.4,4400.0,44.7035,44.7358,44.6954,44.7196,4400.0
2006-12-19 12:55:00,55.4,55.4,55.39,55.4,1000.0,44.7196,44.7196,44.7115,44.7196,1000.0
2006-12-19 13:00:00,55.4,55.41,55.39,55.41,4000.0,44.7196,44.7277,44.7115,44.7277,4000.0
2006-12-19 13:05:00,55.41,55.41,55.38,55.38,5000.0,44.7277,44.7277,44.7035,44.7035,5000.0
2006-12-19 13:10:00,55.38,55.4,55.37,55.4,3600.0,44.7035,44.7196,44.6954,44.7196,3600.0
2006-12-19 13:15:00,55.39,55.39,55.35,55.35,2400.0,44.7115,44.7115,44.6793,44.6793,2400.0
2006-12-19 13:20:00,55.35,55.36,55.35,55.36,4700.0,44.6793,44.6873,44.6793,44.6873,4700.0
2006-12-19 13:25:00,55.36,55.36,55.35,55.35,15900.0,44.6873,44.6873,44.6793,44.6793,15900.0
2006-12-19 13:30:00,55.35,55.37,55.35,55.37,7300.0,44.6793,44.6954,44.6793,44.6954,7300.0
2006-12-19 13:35:00,55.38,55.38,55.37,55.37,2600.0,44.7035,44.7035,44.6954,44.6954,2600.0
2006-12-19 13:40:00,55.37,55.44,55.37,55.44,6400.0,44.6954,44.7519,44.6954,44.7519,6400.0
2006-12-19 13:45:00,55.44,55.48,55.43,55.45,21400.0,44.7519,44.7842,44.7438,44.76,21400.0
2006-12-19 13:50:00,55.46,55.46,55.42,55.42,9000.0,44.7681,44.7681,44.7358,44.7358,9000.0
2006-12-19 13:55:00,55.42,55.46,55.41,55.46,7200.0,44.7358,44.7681,44.7277,44.7681,7200.0
2006-12-19 14:00:00,55.47,55.51,55.47,55.5,10700.0,44.7761,44.8084,44.7761,44.8003,10700.0
2006-12-19 14:05:00,55.51,55.58,55.51,55.54,30300.0,44.8084,44.8649,44.8084,44.8326,30300.0
2006-12-19 14:10:00,55.55,55.57,55.55,55.57,19600.0,44.8407,44.8568,44.8407,44.8568,19600.0
2006-12-19 14:15:00,55.58,55.6,55.54,55.54,23900.0,44.8649,44.8811,44.8326,44.8326,23900.0
2006-12-19 14:20:00,55.53,55.55,55.52,55.55,11900.0,44.8246,44.8407,44.8165,44.8407,11900.0
2006-12-19 14:25:00,55.56,55.58,55.51,55.51,45300.0,44.8488,44.8649,44.8084,44.8084,45300.0
2006-12-19 14:30:00,55.51,55.56,55.5,55.56,17800.0,44.8084,44.8488,44.8003,44.8488,17800.0
2006-12-19 14:35:00,55.56,55.57,55.55,55.55,18700.0,44.8488,44.8568,44.8407,44.8407,18700.0
2006-12-19 14:40:00,55.55,55.57,55.54,55.56,6100.0,44.8407,44.8568,44.8326,44.8488,6100.0
2006-12-19 14:45:00,55.56,55.56,55.53,55.55,16800.0,44.8488,44.8488,44.8246,44.8407,16800.0
2006-12-19 14:50:00,55.55,55.63,55.55,55.63,15900.0,44.8407,44.9053,44.8407,44.9053,15900.0
2006-12-19 14:55:00,55.64,55.64,55.63,55.64,31100.0,44.9134,44.9134,44.9053,44.9134,31100.0
2006-12-19 15:00:00,55.64,55.67,55.62,55.66,6500.0,44.9134,44.9376,44.8972,44.9295,6500.0
2006-12-19 15:05:00,55.67,55.71,55.66,55.71,4500.0,44.9376,44.9699,44.9295,44.9699,4500.0
2006-12-19 15:10:00,55.72,55.76,55.71,55.74,15200.0,44.9779,45.0102,44.9699,44.9941,15200.0
2006-12-19 15:15:00,55.74,55.74,55.67,55.69,5700.0,44.9941,44.9941,44.9376,44.9537,5700.0
2006-12-19 15:20:00,55.68,55.73,55.67,55.68,15400.0,44.9456,44.986,44.9376,44.9456,15400.0
2006-12-19 15:25:00,55.68,55.71,55.67,55.67,6900.0,44.9456,44.9699,44.9376,44.9376,6900.0
2006-12-19 15:30:00,55.66,55.73,55.66,55.67,45400.0,44.9295,44.986,44.9295,44.9376,45400.0
2006-12-19 15:35:00,55.66,55.68,55.31,55.65,115600.0,44.9295,44.9456,44.647,44.9214,115600.0
2006-12-19 15:40:00,55.63,55.66,55.63,55.65,29100.0,44.9053,44.9295,44.9053,44.9214,29100.0
2006-12-19 15:45:00,55.64,55.64,55.62,55.62,19800.0,44.9134,44.9134,44.8972,44.8972,19800.0
2006-12-19 15:50:00,55.62,55.65,55.61,55.64,10300.0,44.8972,44.9214,44.8891,44.9134,10300.0
2006-12-19 15:55:00,55.64,55.67,55.63,55.65,25100.0,44.9134,44.9376,44.9053,44.9214,25100.0
2006-12-19 16:00:00,55.65,55.65,55.58,55.58,6400.0,44.9214,44.9214,44.8649,44.8649,6400.0
2006-12-19 16:05:00,55.58,55.58,55.58,55.58,0.0,44.8649,44.8649,44.8649,44.8649,0.0
2006-12-19 16:10:00,55.58,55.58,55.58,55.58,0.0,44.8649,44.8649,44.8649,44.8649,0.0
2006-12-20 09:30:00,55.48,55.55,55.48,55.55,62200.0,44.8835,44.9401,44.8835,44.9401,62200.0
2006-12-20 09:35:00,55.52,55.54,55.49,55.54,16700.0,44.9158,44.932,44.8916,44.932,16700.0
2006-12-20 09:40:00,55.55,55.59,55.5,55.58,19900.0,44.9401,44.9725,44.8997,44.9644,19900.0
2006-12-20 09:45:00,55.6,55.6,55.54,55.56,9800.0,44.9806,44.9806,44.932,44.9482,9800.0
2006-12-20 09:50:00,55.57,55.62,55.56,55.61,22100.0,44.9563,44.9967,44.9482,44.9887,22100.0
2006-12-20 09:55:00,55.59,55.63,55.58,55.63,17400.0,44.9725,45.0048,44.9644,45.0048,17400.0
2006-12-20 10:00:00,55.65,55.69,55.65,55.67,13100.0,45.021,45.0534,45.021,45.0372,13100.0
2006-12-20 10:05:00,55.66,55.66,55.63,55.64,2300.0,45.0291,45.0291,45.0048,45.0129,2300.0
2006-12-20 10:10:00,55.64,55.65,55.64,55.65,2300.0,45.0129,45.021,45.0129,45.021,2300.0
2006-12-20 10:15:00,55.65,55.69,55.64,55.64,55700.0,45.021,45.0534,45.0129,45.0129,55700.0
2006-12-20 10:20:00,55.62,55.64,55.62,55.64,400.0,44.9967,45.0129,44.9967,45.0129,400.0
2006-12-20 10:25:00,55.64,55.64,55.6,55.62,11500.0,45.0129,45.0129,44.9806,44.9967,11500.0
2006-12-20 10:30:00,55.66,55.7,55.63,55.63,15100.0,45.0291,45.0615,45.0048,45.0048,15100.0
2006-12-20 10:35:00,55.64,55.66,55.62,55.64,13300.0,45.0129,45.0291,44.9967,45.0129,13300.0
2006-12-20 10:40:00,55.67,55.69,55.66,55.68,62700.0,45.0372,45.0534,45.0291,45.0453,62700.0
2006-12-20 10:45:00,55.68,55.7,55.65,55.66,20300.0,45.0453,45.0615,45.021,45.0291,20300.0
2006-12-20 10:50:00,55.68,55.68,55.66,55.66,3500.0,45.0453,45.0453,45.0291,45.0291,3500.0
2006-12-20 10:55:00,55.68,55.68,55.67,55.67,1700.0,45.0453,45.0453,45.0372,45.0372,1700.0
2006-12-20 11:00:00,55.7,55.7,55.65,55.69,8100.0,45.0615,45.0615,45.021,45.0534,8100.0
2006-12-20 11:05:00,55.7,55.7,55.67,55.68,9900.0,45.0615,45.0615,45.0372,45.0453,9900.0
2006-12-20 11:10:00,55.68,55.68,55.65,55.68,11000.0,45.0453,45.0453,45.021,45.0453,11000.0
2006-12-20 11:15:00,55.68,55.69,55.65,55.65,14200.0,45.0453,45.0534,45.021,45.021,14200.0
2006-12-20 11:20:00,55.64,55.66,55.64,55.66,4600.0,45.0129,45.0291,45.0129,45.0291,4600.0
2006-12-20 11:25:00,55.65,55.66,55.65,55.65,3700.0,45.021,45.0291,45.021,45.021,3700.0
2006-12-20 11:30:00,55.66,55.66,55.65,55.66,1400.0,45.0291,45.0291,45.021,45.0291,1400.0
2006-12-20 11:35:00,55.66,55.66,55.62,55.62,12700.0,45.0291,45.0291,44.9967,44.9967,12700.0
2006-12-20 11:40:00,55.63,55.63,55.62,55.63,2100.0,45.0048,45.0048,44.9967,45.0048,2100.0
2006-12-20 11:45:00,55.63,55.63,55.62,55.63,2800.0,45.0048,45.0048,44.9967,45.0048,2800.0
2006-12-20 11:50:00,55.63,55.65,55.61,55.63,14600.0,45.0048,45.021,44.9887,45.0048,14600.0
2006-12-20 11:55:00,55.63,55.65,55.63,55.65,1800.0,45.0048,45.021,45.0048,45.021,1800.0
2006-12-20 12:00:00,55.65,55.65,55.62,55.63,10500.0,45.021,45.021,44.9967,45.0048,10500.0
2006-12-20 12:05:00,55.62,55.64,55.61,55.64,27500.0,44.9967,45.0129,44.9887,45.0129,27500.0
2006-12-20 12:10:00,55.64,55.64,55.55,55.62,17100.0,45.0129,45.0129,44.9401,44.9967,17100.0
2006-12-20 12:15:00,55.61,55.64,55.61,55.63,2900.0,44.9887,45.0129,44.9887,45.0048,2900.0
2006-12-20 12:20:00,55.63,55.63,55.61,55.62,8900.0,45.0048,45.0048,44.9887,44.9967,8900.0
2006-12-20 12:25:00,55.62,55.64,55.62,55.63,2700.0,44.9967,45.0129,44.9967,45.0048,2700.0
2006-12-20 12:30:00,55.63,55.63,55.59,55.59,2900.0,45.0048,45.0048,44.9725,44.9725,2900.0
2006-12-20 12:35:00,55.56,55.6,55.55,55.6,12100.0,44.9482,44.9806,44.9401,44.9806,12100.0
2006-12-20 12:40:00,55.58,55.59,55.58,55.59,5500.0,44.9644,44.9725,44.9644,44.9725,5500.0
2006-12-20 12:45:00,55.6,55.61,55.6,55.61,9100.0,44.9806,44.9887,44.9806,44.9887,9100.0
2006-12-20 12:50:00,55.61,55.61,55.6,55.61,9900.0,44.9887,44.9887,44.9806,44.9887,9900.0
2006-12-20 12:55:00,55.61,55.61,55.59,55.6,13700.0,44.9887,44.9887,44.9725,44.9806,13700.0
2006-12-20 13:00:00,55.61,55.61,55.61,55.61,2300.0,44.9887,44.9887,44.9887,44.9887,2300.0
2006-12-20 13:05:00,55.6,55.61,55.59,55.59,6500.0,44.9806,44.9887,44.9725,44.9725,6500.0
2006-12-20 13:10:00,55.56,55.57,55.51,55.52,23400.0,44.9482,44.9563,44.9078,44.9158,23400.0
2006-12-20 13:15:00,55.51,55.53,55.5,55.53,6500.0,44.9078,44.9239,44.8997,44.9239,6500.0
2006-12-20 13:20:00,55.53,55.53,55.51,55.51,8900.0,44.9239,44.9239,44.9078,44.9078,8900.0
2006-12-20 13:25:00,55.48,55.49,55.45,55.49,9400.0,44.8835,44.8916,44.8592,44.8916,9400.0
2006-12-20 13:30:00,55.49,55.49,55.46,55.46,2500.0,44.8916,44.8916,44.8673,44.8673,2500.0
2006-12-20 13:35:00,55.47,55.47,55.41,55.44,24000.0,44.8754,44.8754,44.8269,44.8511,24000.0
2006-12-20 13:40:00,55.44,55.45,55.43,55.44,3100.0,44.8511,44.8592,44.843,44.8511,3100.0
2006-12-20 13:45:00,55.44,55.45,55.44,55.45,3400.0,44.8511,44.8592,44.8511,44.8592,3400.0
2006-12-20 13:50:00,55.45,55.48,55.45,55.47,12500.0,44.8592,44.8835,44.8592,44.8754,12500.0
2006-12-20 13:55:00,55.48,55.48,55.47,55.47,4300.0,44.8835,44.8835,44.8754,44.8754,4300.0
2006-12-20 14:00:00,55.46,55.49,55.46,55.49,7900.0,44.8673,44.8916,44.8673,44.8916,7900.0
2006-12-20 14:05:00,55.49,55.49,55.47,55.49,16000.0,44.8916,44.8916,44.8754,44.8916,16000.0
2006-12-20 14:10:00,55.49,55.49,55.47,55.47,9300.0,44.8916,44.8916,44.8754,44.8754,9300.0
2006-12-20 14:15:00,55.48,55.49,55.46,55.49,15100.0,44.8835,44.8916,44.8673,44.8916,15100.0
2006-12-20 14:20:00,55.49,55.53,55.49,55.53,50000.0,44.8916,44.9239,44.8916,44.9239,50000.0
2006-12-20 14:25:00,55.53,55.53,55.51,55.51,9500.0,44.9239,44.9239,44.9078,44.9078,9500.0
2006-12-20 14:30:00,55.51,55.53,55.47,55.48,32300.0,44.9078,44.9239,44.8754,44.8835,32300.0
2006-12-20 14:35:00,55.48,55.49,55.46,55.46,13100.0,44.8835,44.8916,44.8673,44.8673,13100.0
2006-12-20 14:40:00,55.48,55.49,55.47,55.49,21500.0,44.8835,44.8916,44.8754,44.8916,21500.0
2006-12-20 14:45:00,55.49,55.49,55.47,55.47,2500.0,44.8916,44.8916,44.8754,44.8754,2500.0
2006-12-20 14:50:00,55.47,55.48,55.45,55.47,33800.0,44.8754,44.8835,44.8592,44.8754,33800.0
2006-12-20 14:55:00,55.48,55.5,55.48,55.49,4200.0,44.8835,44.8997,44.8835,44.8916,4200.0
2006-12-20 15:00:00,55.47,55.48,55.45,55.45,6500.0,44.8754,44.8835,44.8592,44.8592,6500.0
2006-12-20 15:05:00,55.46,55.52,55.45,55.47,22200.0,44.8673,44.9158,44.8592,44.8754,22200.0
2006-12-20 15:10:00,55.48,55.5,55.48,55.5,2800.0,44.8835,44.8997,44.8835,44.8997,2800.0
2006-12-20 15:15:00,55.49,55.49,55.47,55.47,5900.0,44.8916,44.8916,44.8754,44.8754,5900.0
2006-12-20 15:20:00,55.48,55.5,55.46,55.49,17000.0,44.8835,44.8997,44.8673,44.8916,17000.0
2006-12-20 15:25:00,55.5,55.52,55.49,55.52,24100.0,44.8997,44.9158,44.8916,44.9158,24100.0
2006-12-20 15:30:00,55.52,55.52,55.48,55.49,50400.0,44.9158,44.9158,44.8835,44.8916,50400.0
2006-12-20 15:35:00,55.5,55.5,55.48,55.5,6400.0,44.8997,44.8997,44.8835,44.8997,6400.0
2006-12-20 15:40:00,55.5,55.5,55.48,55.49,28400.0,44.8997,44.8997,44.8835,44.8916,28400.0
2006-12-20 15:45:00,55.47,55.48,55.45,55.47,26400.0,44.8754,44.8835,44.8592,44.8754,26400.0
2006-12-20 15:50:00,55.45,55.47,55.43,55.43,16300.0,44.8592,44.8754,44.843,44.843,16300.0
2006-12-20 15:55:00,55.45,55.46,55.41,55.41,33900.0,44.8592,44.8673,44.8269,44.8269,33900.0
2006-12-20 16:00:00,55.41,55.41,55.38,55.38,2400.0,44.8269,44.8269,44.8026,44.8026,2400.0
2006-12-20 16:05:00,55.38,55.38,55.38,55.38,23000.0,44.8026,44.8026,44.8026,44.8026,23000.0
2006-12-20 16:10:00,55.43,55.43,55.43,55.43,500.0,44.843,44.843,44.843,44.843,500.0
2006-12-21 09:30:00,55.5,55.54,55.48,55.48,35400.0,44.8997,44.932,44.8835,44.8835,35400.0
2006-12-21 09:35:00,55.47,55.51,55.46,55.5,8200.0,44.8754,44.9078,44.8673,44.8997,8200.0
2006-12-21 09:40:00,55.51,55.53,55.5,55.5,3900.0,44.9078,44.9239,44.8997,44.8997,3900.0
2006-12-21 09:45:00,55.55,55.55,55.51,55.51,1300.0,44.9401,44.9401,44.9078,44.9078,1300.0
2006-12-21 09:50:00,55.55,55.55,55.5,55.52,9500.0,44.9401,44.9401,44.8997,44.9158,9500.0
2006-12-21 09:55:00,55.53,55.53,55.47,55.47,7200.0,44.9239,44.9239,44.8754,44.8754,7200.0
2006-12-21 10:00:00,55.45,55.48,55.44,55.48,7900.0,44.8592,44.8835,44.8511,44.8835,7900.0
2006-12-21 10:05:00,55.46,55.46,55.46,55.46,2800.0,44.8673,44.8673,44.8673,44.8673,2800.0
2006-12-21 10:10:00,55.45,55.45,55.44,55.44,1600.0,44.8592,44.8592,44.8511,44.8511,1600.0
2006-12-21 10:15:00,55.42,55.43,55.39,55.4,41000.0,44.8349,44.843,44.8107,44.8188,41000.0
2006-12-21 10:20:00,55.37,55.38,55.37,55.38,400.0,44.7945,44.8026,44.7945,44.8026,400.0
2006-12-21 10:25:00,55.38,55.42,55.38,55.42,3000.0,44.8026,44.8349,44.8026,44.8349,3000.0
2006-12-21 10:30:00,55.42,55.45,55.42,55.44,800.0,44.8349,44.8592,44.8349,44.8511,800.0
2006-12-21 10:35:00,55.43,55.44,55.42,55.44,30500.0,44.843,44.8511,44.8349,44.8511,30500.0
2006-12-21 10:40:00,55.45,55.46,55.45,55.46,1000.0,44.8592,44.8673,44.8592,44.8673,1000.0
2006-12-21 10:45:00,55.47,55.48,55.43,55.43,6400.0,44.8754,44.8835,44.843,44.843,6400.0
2006-12-21 10:50:00,55.42,55.43,55.41,55.43,1700.0,44.8349,44.843,44.8269,44.843,1700.0
2006-12-21 10:55:00,55.41,55.41,55.37,55.37,1200.0,44.8269,44.8269,44.7945,44.7945,1200.0
2006-12-21 11:00:00,55.36,55.39,55.36,55.37,6400.0,44.7864,44.8107,44.7864,44.7945,6400.0
2006-12-21 11:05:00,55.38,55.42,55.38,55.42,7900.0,44.8026,44.8349,44.8026,44.8349,7900.0
2006-12-21 11:10:00,55.4,55.44,55.4,55.43,52400.0,44.8188,44.8511,44.8188,44.843,52400.0
2006-12-21 11:15:00,55.42,55.42,55.39,55.41,9100.0,44.8349,44.8349,44.8107,44.8269,9100.0
2006-12-21 11:20:00,55.41,55.45,55.41,55.43,12500.0,44.8269,44.8592,44.8269,44.843,12500.0
2006-12-21 11:25:00,55.45,55.45,55.42,55.42,7300.0,44.8592,44.8592,44.8349,44.8349,7300.0
2006-12-21 11:30:00,55.42,55.48,55.41,55.42,6500.0,44.8349,44.8835,44.8269,44.8349,6500.0
2006-12-21 11:35:00,55.41,55.42,55.39,55.42,8100.0,44.8269,44.8349,44.8107,44.8349,8100.0
2006-12-21 11:40:00,55.42,55.44,55.42,55.43,5800.0,44.8349,44.8511,44.8349,44.843,5800.0
2006-12-21 11:45:00,55.43,55.43,55.4,55.4,3900.0,44.843,44.843,44.8188,44.8188,3900.0
2006-12-21 11:50:00,55.41,55.41,55.39,55.39,2500.0,44.8269,44.8269,44.8107,44.8107,2500.0
2006-12-21 11:55:00,55.37,55.38,55.36,55.37,52900.0,44.7945,44.8026,44.7864,44.7945,52900.0
2006-12-21 12:00:00,55.37,55.38,55.32,55.34,253100.0,44.7945,44.8026,44.754,44.7702,253100.0
2006-12-21 12:05:00,55.34,55.36,55.32,55.34,5500.0,44.7702,44.7864,44.754,44.7702,5500.0
2006-12-21 12:10:00,55.32,55.36,55.32,55.36,15000.0,44.754,44.7864,44.754,44.7864,15000.0
2006-12-21 12:15:00,55.34,55.34,55.26,55.26,12300.0,44.7702,44.7702,44.7055,44.7055,12300.0
2006-12-21 12:20:00,55.25,55.26,55.25,55.25,19800.0,44.6974,44.7055,44.6974,44.6974,19800.0
2006-12-21 12:25:00,55.27,55.27,55.23,55.23,8700.0,44.7136,44.7136,44.6812,44.6812,8700.0
2006-12-21 12:30:00,55.25,55.25,55.17,55.17,9200.0,44.6974,44.6974,44.6327,44.6327,9200.0
2006-12-21 12:35:00,55.17,55.18,55.12,55.14,7500.0,44.6327,44.6408,44.5922,44.6084,7500.0
2006-12-21 12:40:00,55.15,55.18,55.13,55.18,6900.0,44.6165,44.6408,44.6003,44.6408,6900.0
2006-12-21 12:45:00,55.17,55.19,55.16,55.19,14500.0,44.6327,44.6489,44.6246,44.6489,14500.0
2006-12-21 12:50:00,55.19,55.22,55.19,55.21,21300.0,44.6489,44.6731,44.6489,44.6651,21300.0
2006-12-21 12:55:00,55.21,55.21,55.16,55.16,2100.0,44.6651,44.6651,44.6246,44.6246,2100.0
2006-12-21 13:00:00,55.16,55.16,55.09,55.12,31400.0,44.6246,44.6246,44.568,44.5922,31400.0
2006-12-21 13:05:00,55.11,55.14,55.09,55.14,15200.0,44.5842,44.6084,44.568,44.6084,15200.0
2006-12-21 13:10:00,55.14,55.15,55.1,55.12,11500.0,44.6084,44.6165,44.5761,44.5922,11500.0
2006-12-21 13:15:00,55.12,55.13,55.12,55.12,1800.0,44.5922,44.6003,44.5922,44.5922,1800.0
2006-12-21 13:20:00,55.1,55.12,55.1,55.12,8500.0,44.5761,44.5922,44.5761,44.5922,8500.0
2006-12-21 13:25:00,55.13,55.16,55.13,55.16,800.0,44.6003,44.6246,44.6003,44.6246,800.0
2006-12-21 13:30:00,55.18,55.21,55.11,55.11,37000.0,44.6408,44.6651,44.5842,44.5842,37000.0
2006-12-21 13:35:00,55.14,55.18,55.12,55.18,5100.0,44.6084,44.6408,44.5922,44.6408,5100.0
2006-12-21 13:40:00,55.17,55.18,55.14,55.15,5600.0,44.6327,44.6408,44.6084,44.6165,5600.0
2006-12-21 13:45:00,55.13,55.14,55.13,55.13,3000.0,44.6003,44.6084,44.6003,44.6003,3000.0
2006-12-21 13:50:00,55.14,55.16,55.1,55.11,5200.0,44.6084,44.6246,44.5761,44.5842,5200.0
2006-12-21 13:55:00,55.1,55.11,55.08,55.08,2900.0,44.5761,44.5842,44.5599,44.5599,2900.0
2006-12-21 14:00:00,55.09,55.1,55.06,55.1,10500.0,44.568,44.5761,44.5437,44.5761,10500.0
2006-12-21 14:05:00,55.11,55.11,55.08,55.08,8900.0,44.5842,44.5842,44.5599,44.5599,8900.0
2006-12-21 14:10:00,55.1,55.11,55.09,55.09,10200.0,44.5761,44.5842,44.568,44.568,10200.0
2006-12-21 14:15:00,55.09,55.11,55.09,55.1,4700.0,44.568,44.5842,44.568,44.5761,4700.0
2006-12-21 14:20:00,55.1,55.13,55.1,55.13,47300.0,44.5761,44.6003,44.5761,44.6003,47300.0
2006-12-21 14:25:00,55.14,55.2,55.14,55.18,8700.0,44.6084,44.657,44.6084,44.6408,8700.0
2006-12-21 14:30:00,55.17,55.2,55.17,55.2,1300.0,44.6327,44.657,44.6327,44.657,1300.0
2006-12-21 14:35:00,55.2,55.2,55.17,55.17,6700.0,44.657,44.657,44.6327,44.6327,6700.0
2006-12-21 14:40:00,55.18,55.2,55.18,55.19,7500.0,44.6408,44.657,44.6408,44.6489,7500.0
2006-12-21 14:45:00,55.19,55.19,55.14,55.16,9300.0,44.6489,44.6489,44.6084,44.6246,9300.0
2006-12-21 14:50:00,55.17,55.17,55.13,55.14,4800.0,44.6327,44.6327,44.6003,44.6084,4800.0
2006-12-21 14:55:00,55.12,55.17,55.1,55.15,33400.0,44.5922,44.6327,44.5761,44.6165,33400.0
2006-12-21 15:00:00,55.17,55.2,55.16,55.18,23200.0,44.6327,44.657,44.6246,44.6408,23200.0
2006-12-21 15:05:00,55.17,55.2,55.17,55.2,13200.0,44.6327,44.657,44.6327,44.657,13200.0
2006-12-21 15:10:00,55.2,55.24,55.2,55.23,13800.0,44.657,44.6893,44.657,44.6812,13800.0
2006-12-21 15:15:00,55.24,55.24,55.19,55.2,8200.0,44.6893,44.6893,44.6489,44.657,8200.0
2006-12-21 15:20:00,55.18,55.2,55.16,55.16,9900.0,44.6408,44.657,44.6246,44.6246,9900.0
2006-12-21 15:25:00,55.16,55.19,55.16,55.19,8000.0,44.6246,44.6489,44.6246,44.6489,8000.0
2006-12-21 15:30:00,55.19,55.25,55.19,55.2,9000.0,44.6489,44.6974,44.6489,44.657,9000.0
2006-12-21 15:35:00,55.2,55.21,55.2,55.2,30300.0,44.657,44.6651,44.657,44.657,30300.0
2006-12-21 15:40:00,55.17,55.2,55.17,55.17,8000.0,44.6327,44.657,44.6327,44.6327,8000.0
2006-12-21 15:45:00,55.18,55.2,55.17,55.2,10000.0,44.6408,44.657,44.6327,44.657,10000.0
2006-12-21 15:50:00,55.2,55.2,55.19,55.19,20700.0,44.657,44.657,44.6489,44.6489,20700.0
2006-12-21 15:55:00,55.2,55.2,55.16,55.19,12100.0,44.657,44.657,44.6246,44.6489,12100.0
2006-12-21 16:00:00,55.19,55.19,55.19,55.19,0.0,44.6489,44.6489,44.6489,44.6489,0.0
2006-12-21 16:05:00,55.19,55.19,55.19,55.19,0.0,44.6489,44.6489,44.6489,44.6489,0.0
2006-12-21 16:10:00,55.17,55.17,55.17,55.17,252700.0,44.6327,44.6327,44.6327,44.6327,252700.0
2006-12-22 09:30:00,55.18,55.22,55.15,55.19,44300.0,44.6408,44.6731,44.6165,44.6489,44300.0
2006-12-22 09:35:00,55.17,55.19,55.03,55.03,9400.0,44.6327,44.6489,44.5194,44.5194,9400.0
2006-12-22 09:40:00,55.03,55.03,54.9,54.94,22900.0,44.5194,44.5194,44.4143,44.4466,22900.0
2006-12-22 09:45:00,54.96,55.0,54.95,54.95,49100.0,44.4628,44.4952,44.4547,44.4547,49100.0
2006-12-22 09:50:00,54.99,55.03,54.95,55.03,16200.0,44.4871,44.5194,44.4547,44.5194,16200.0
2006-12-22 09:55:00,55.0,55.02,54.99,54.99,8100.0,44.4952,44.5113,44.4871,44.4871,8100.0
2006-12-22 10:00:00,55.01,55.02,54.94,54.96,4100.0,44.5033,44.5113,44.4466,44.4628,4100.0
2006-12-22 10:05:00,54.96,55.03,54.96,54.99,8000.0,44.4628,44.5194,44.4628,44.4871,8000.0
2006-12-22 10:10:00,54.99,55.05,54.99,55.03,15800.0,44.4871,44.5356,44.4871,44.5194,15800.0
2006-12-22 10:15:00,55.03,55.05,55.02,55.03,21700.0,44.5194,44.5356,44.5113,44.5194,21700.0
2006-12-22 10:20:00,55.04,55.07,55.03,55.07,5700.0,44.5275,44.5518,44.5194,44.5518,5700.0
2006-12-22 10:25:00,55.06,55.11,55.02,55.11,16800.0,44.5437,44.5842,44.5113,44.5842,16800.0
2006-12-22 10:30:00,55.11,55.12,55.08,55.12,9600.0,44.5842,44.5922,44.5599,44.5922,9600.0
2006-12-22 10:35:00,55.11,55.11,55.07,55.07,7200.0,44.5842,44.5842,44.5518,44.5518,7200.0
2006-12-22 10:40:00,55.08,55.08,55.05,55.05,6700.0,44.5599,44.5599,44.5356,44.5356,6700.0
2006-12-22 10:45:00,55.05,55.06,55.04,55.04,4600.0,44.5356,44.5437,44.5275,44.5275,4600.0
2006-12-22 10:50:00,55.05,55.06,55.05,55.06,5000.0,44.5356,44.5437,44.5356,44.5437,5000.0
2006-12-22 10:55:00,55.06,55.07,55.0,55.0,3700.0,44.5437,44.5518,44.4952,44.4952,3700.0
2006-12-22 11:00:00,55.01,55.04,55.01,55.03,3000.0,44.5033,44.5275,44.5033,44.5194,3000.0
2006-12-22 11:05:00,55.04,55.04,55.04,55.04,6600.0,44.5275,44.5275,44.5275,44.5275,6600.0
2006-12-22 11:10:00,55.04,55.04,54.95,54.96,10300.0,44.5275,44.5275,44.4547,44.4628,10300.0
2006-12-22 11:15:00,54.96,54.96,54.91,54.95,4000.0,44.4628,44.4628,44.4224,44.4547,4000.0
2006-12-22 11:20:00,54.94,54.96,54.93,54.93,6400.0,44.4466,44.4628,44.4385,44.4385,6400.0
2006-12-22 11:25:00,54.93,54.93,54.9,54.91,2800.0,44.4385,44.4385,44.4143,44.4224,2800.0
2006-12-22 11:30:00,54.94,54.96,54.92,54.96,7400.0,44.4466,44.4628,44.4304,44.4628,7400.0
2006-12-22 11:35:00,54.97,54.99,54.95,54.98,20500.0,44.4709,44.4871,44.4547,44.479,20500.0
2006-12-22 11:40:00,54.98,55.01,54.97,54.98,20100.0,44.479,44.5033,44.4709,44.479,20100.0
2006-12-22 11:45:00,54.95,54.97,54.88,54.9,8800.0,44.4547,44.4709,44.3981,44.4143,8800.0
2006-12-22 11:50:00,54.91,54.93,54.91,54.93,7500.0,44.4224,44.4385,44.4224,44.4385,7500.0
2006-12-22 11:55:00,54.91,54.94,54.9,54.91,10400.0,44.4224,44.4466,44.4143,44.4224,10400.0
2006-12-22 12:00:00,54.9,54.91,54.86,54.89,15800.0,44.4143,44.4224,44.3819,44.4062,15800.0
2006-12-22 12:05:00,54.88,54.91,54.88,54.9,17100.0,44.3981,44.4224,44.3981,44.4143,17100.0
2006-12-22 12:10:00,54.89,54.9,54.84,54.85,13400.0,44.4062,44.4143,44.3657,44.3738,13400.0
2006-12-22 12:15:00,54.85,54.86,54.84,54.84,7200.0,44.3738,44.3819,44.3657,44.3657,7200.0
2006-12-22 12:20:00,54.85,54.85,54.84,54.85,5400.0,44.3738,44.3738,44.3657,44.3738,5400.0
2006-12-22 12:25:00,54.85,54.9,54.85,54.87,10500.0,44.3738,44.4143,44.3738,44.39,10500.0
2006-12-22 12:30:00,54.86,54.86,54.81,54.86,46200.0,44.3819,44.3819,44.3414,44.3819,46200.0
2006-12-22 12:35:00,54.87,54.93,54.87,54.92,9700.0,44.39,44.4385,44.39,44.4304,9700.0
2006-12-22 12:40:00,54.92,54.95,54.91,54.95,12800.0,44.4304,44.4547,44.4224,44.4547,12800.0
2006-12-22 12:45:00,54.94,54.96,54.88,54.94,21100.0,44.4466,44.4628,44.3981,44.4466,21100.0
2006-12-22 12:50:00,54.95,54.95,54.91,54.91,8800.0,44.4547,44.4547,44.4224,44.4224,8800.0
2006-12-22 12:55:00,54.91,54.91,54.88,54.89,22900.0,44.4224,44.4224,44.3981,44.4062,22900.0
2006-12-22 13:00:00,54.89,54.89,54.88,54.89,37100.0,44.4062,44.4062,44.3981,44.4062,37100.0
2006-12-22 13:05:00,54.89,54.89,54.84,54.84,16300.0,44.4062,44.4062,44.3657,44.3657,16300.0
2006-12-22 13:10:00,54.85,54.91,54.84,54.89,18100.0,44.3738,44.4224,44.3657,44.4062,18100.0
2006-12-22 13:15:00,54.89,54.9,54.88,54.9,4000.0,44.4062,44.4143,44.3981,44.4143,4000.0
2006-12-22 13:20:00,54.91,54.93,54.89,54.89,22200.0,44.4224,44.4385,44.4062,44.4062,22200.0
2006-12-22 13:25:00,54.89,54.9,54.83,54.84,1600.0,44.4062,44.4143,44.3576,44.3657,1600.0
2006-12-22 13:30:00,54.85,54.85,54.84,54.85,3800.0,44.3738,44.3738,44.3657,44.3738,3800.0
2006-12-22 13:35:00,54.84,54.91,54.84,54.91,13500.0,44.3657,44.4224,44.3657,44.4224,13500.0
2006-12-22 13:40:00,54.89,54.89,54.87,54.89,5900.0,44.4062,44.4062,44.39,44.4062,5900.0
2006-12-22 13:45:00,54.86,54.89,54.86,54.89,7300.0,44.3819,44.4062,44.3819,44.4062,7300.0
2006-12-22 13:50:00,54.9,54.92,54.9,54.92,17100.0,44.4143,44.4304,44.4143,44.4304,17100.0
2006-12-22 13:55:00,54.92,54.92,54.91,54.92,38800.0,44.4304,44.4304,44.4224,44.4304,38800.0
2006-12-22 14:00:00,54.92,54.92,54.86,54.9,22300.0,44.4304,44.4304,44.3819,44.4143,22300.0
2006-12-22 14:05:00,54.91,54.93,54.91,54.93,6900.0,44.4224,44.4385,44.4224,44.4385,6900.0
2006-12-22 14:10:00,54.93,54.93,54.91,54.91,10000.0,44.4385,44.4385,44.4224,44.4224,10000.0
2006-12-22 14:15:00,54.92,54.92,54.89,54.89,30400.0,44.4304,44.4304,44.4062,44.4062,30400.0
2006-12-22 14:20:00,54.9,54.99,54.9,54.94,37700.0,44.4143,44.4871,44.4143,44.4466,37700.0
2006-12-22 14:25:00,54.94,54.95,54.93,54.94,2600.0,44.4466,44.4547,44.4385,44.4466,2600.0
2006-12-22 14:30:00,54.91,54.92,54.9,54.91,6500.0,44.4224,44.4304,44.4143,44.4224,6500.0
2006-12-22 14:35:00,54.91,54.92,54.9,54.91,8400.0,44.4224,44.4304,44.4143,44.4224,8400.0
2006-12-22 14:40:00,54.91,54.92,54.9,54.92,1400.0,44.4224,44.4304,44.4143,44.4304,1400.0
2006-12-22 14:45:00,54.92,54.94,54.91,54.92,15700.0,44.4304,44.4466,44.4224,44.4304,15700.0
2006-12-22 14:50:00,54.93,54.95,54.92,54.94,17200.0,44.4385,44.4547,44.4304,44.4466,17200.0
2006-12-22 14:55:00,54.94,54.94,54.92,54.94,3100.0,44.4466,44.4466,44.4304,44.4466,3100.0
2006-12-22 15:00:00,54.94,54.95,54.93,54.95,3300.0,44.4466,44.4547,44.4385,44.4547,3300.0
2006-12-22 15:05:00,54.95,54.98,54.95,54.97,31700.0,44.4547,44.479,44.4547,44.4709,31700.0
2006-12-22 15:10:00,54.97,55.0,54.95,55.0,28100.0,44.4709,44.4952,44.4547,44.4952,28100.0
2006-12-22 15:15:00,55.0,55.04,54.97,54.99,20200.0,44.4952,44.5275,44.4709,44.4871,20200.0
2006-12-22 15:20:00,54.97,54.98,54.95,54.97,15800.0,44.4709,44.479,44.4547,44.4709,15800.0
2006-12-22 15:25:00,54.96,54.98,54.93,54.96,134700.0,44.4628,44.479,44.4385,44.4628,134700.0
2006-12-22 15:30:00,54.98,54.98,54.96,54.97,80000.0,44.479,44.479,44.4628,44.4709,80000.0
2006-12-22 15:35:00,54.96,54.99,54.96,54.98,84200.0,44.4628,44.4871,44.4628,44.479,84200.0
2006-12-22 15:40:00,54.96,54.98,54.96,54.98,15600.0,44.4628,44.479,44.4628,44.479,15600.0
2006-12-22 15:45:00,54.98,55.0,54.97,54.97,254900.0,44.479,44.4952,44.4709,44.4709,254900.0
2006-12-22 15:50:00,54.97,54.97,54.87,54.87,176600.0,44.4709,44.4709,44.39,44.39,176600.0
2006-12-22 15:55:00,54.88,54.95,54.86,54.86,205100.0,44.3981,44.4547,44.3819,44.3819,205100.0
2006-12-22 16:00:00,54.94,54.94,54.8,54.8,96300.0,44.4466,44.4466,44.3334,44.3334,96300.0
2006-12-22 16:05:00,54.83,54.83,54.81,54.81,19000.0,44.3576,44.3576,44.3414,44.3414,19000.0
2006-12-22 16:10:00,54.94,54.94,54.94,54.94,15200.0,44.4466,44.4466,44.4466,44.4466,15200.0
2006-12-26 09:30:00,54.87,54.87,54.87,54.87,14200.0,44.39,44.39,44.39,44.39,14200.0
2006-12-26 09:35:00,54.87,54.89,54.85,54.89,6200.0,44.39,44.4062,44.3738,44.4062,6200.0
2006-12-26 09:40:00,54.87,54.88,54.87,54.88,600.0,44.39,44.3981,44.39,44.3981,600.0
2006-12-26 09:45:00,54.9,54.96,54.9,54.93,8300.0,44.4143,44.4628,44.4143,44.4385,8300.0
2006-12-26 09:50:00,54.92,54.99,54.92,54.99,19700.0,44.4304,44.4871,44.4304,44.4871,19700.0
2006-12-26 09:55:00,55.01,55.05,55.01,55.05,3500.0,44.5033,44.5356,44.5033,44.5356,3500.0
2006-12-26 10:00:00,55.0,55.02,55.0,55.02,17800.0,44.4952,44.5113,44.4952,44.5113,17800.0
2006-12-26 10:05:00,54.97,54.99,54.96,54.99,5600.0,44.4709,44.4871,44.4628,44.4871,5600.0
2006-12-26 10:10:00,54.96,54.96,54.93,54.96,28100.0,44.4628,44.4628,44.4385,44.4628,28100.0
2006-12-26 10:15:00,54.94,54.96,54.94,54.96,1300.0,44.4466,44.4628,44.4466,44.4628,1300.0
2006-12-26 10:20:00,54.96,54.96,54.93,54.96,20200.0,44.4628,44.4628,44.4385,44.4628,20200.0
2006-12-26 10:25:00,54.96,54.96,54.92,54.96,6200.0,44.4628,44.4628,44.4304,44.4628,6200.0
2006-12-26 10:30:00,54.94,54.97,54.92,54.92,20800.0,44.4466,44.4709,44.4304,44.4304,20800.0
2006-12-26 10:35:00,54.91,54.92,54.9,54.91,16000.0,44.4224,44.4304,44.4143,44.4224,16000.0
2006-12-26 10:40:00,54.9,54.91,54.88,54.89,5700.0,44.4143,44.4224,44.3981,44.4062,5700.0
2006-12-26 10:45:00,54.89,54.92,54.87,54.89,15600.0,44.4062,44.4304,44.39,44.4062,15600.0
2006-12-26 10:50:00,54.89,54.9,54.88,54.9,9500.0,44.4062,44.4143,44.3981,44.4143,9500.0
2006-12-26 10:55:00,54.91,54.91,54.88,54.89,9400.0,44.4224,44.4224,44.3981,44.4062,9400.0
2006-12-26 11:00:00,54.89,54.89,54.87,54.89,11100.0,44.4062,44.4062,44.39,44.4062,11100.0
2006-12-26 11:05:00,54.9,54.93,54.9,54.93,22700.0,44.4143,44.4385,44.4143,44.4385,22700.0
2006-12-26 11:10:00,54.93,54.97,54.93,54.96,3700.0,44.4385,44.4709,44.4385,44.4628,3700.0
2006-12-26 11:15:00,54.96,54.96,54.93,54.93,7200.0,44.4628,44.4628,44.4385,44.4385,7200.0
2006-12-26 11:20:00,54.94,54.96,54.93,54.96,7200.0,44.4466,44.4628,44.4385,44.4628,7200.0
2006-12-26 11:25:00,54.96,54.98,54.93,54.98,5600.0,44.4628,44.479,44.4385,44.479,5600.0
2006-12-26 11:30:00,54.98,54.98,54.98,54.98,300.0,44.479,44.479,44.479,44.479,300.0
2006-12-26 11:35:00,54.96,54.97,54.95,54.96,5900.0,44.4628,44.4709,44.4547,44.4628,5900.0
2006-12-26 11:40:00,54.96,54.96,54.96,54.96,1600.0,44.4628,44.4628,44.4628,44.4628,1600.0
2006-12-26 11:45:00,54.97,54.97,54.95,54.96,23900.0,44.4709,44.4709,44.4547,44.4628,23900.0
2006-12-26 11:50:00,54.97,54.97,54.94,54.97,6000.0,44.4709,44.4709,44.4466,44.4709,6000.0
2006-12-26 11:55:00,54.97,55.01,54.95,54.95,13100.0,44.4709,44.5033,44.4547,44.4547,13100.0
2006-12-26 12:00:00,54.95,54.98,54.95,54.96,14000.0,44.4547,44.479,44.4547,44.4628,14000.0
2006-12-26 12:05:00,54.95,54.95,54.93,54.94,14400.0,44.4547,44.4547,44.4385,44.4466,14400.0
2006-12-26 12:10:00,54.95,54.95,54.95,54.95,6800.0,44.4547,44.4547,44.4547,44.4547,6800.0
2006-12-26 12:15:00,54.95,54.95,54.91,54.94,54300.0,44.4547,44.4547,44.4224,44.4466,54300.0
2006-12-26 12:20:00,54.94,54.95,54.94,54.94,3500.0,44.4466,44.4547,44.4466,44.4466,3500.0
2006-12-26 12:25:00,54.94,54.94,54.93,54.93,400.0,44.4466,44.4466,44.4385,44.4385,400.0
2006-12-26 12:30:00,54.93,54.93,54.91,54.91,12100.0,44.4385,44.4385,44.4224,44.4224,12100.0
2006-12-26 12:35:00,54.92,54.92,54.89,54.89,7500.0,44.4304,44.4304,44.4062,44.4062,7500.0
2006-12-26 12:40:00,54.89,54.92,54.89,54.91,6200.0,44.4062,44.4304,44.4062,44.4224,6200.0
2006-12-26 12:45:00,54.92,54.92,54.91,54.91,3300.0,44.4304,44.4304,44.4224,44.4224,3300.0
2006-12-26 12:50:00,54.92,54.94,54.92,54.93,12800.0,44.4304,44.4466,44.4304,44.4385,12800.0
2006-12-26 12:55:00,54.92,54.94,54.91,54.91,2000.0,44.4304,44.4466,44.4224,44.4224,2000.0
2006-12-26 13:00:00,54.91,54.93,54.91,54.92,5800.0,44.4224,44.4385,44.4224,44.4304,5800.0
2006-12-26 13:05:00,54.93,54.94,54.93,54.94,10200.0,44.4385,44.4466,44.4385,44.4466,10200.0
2006-12-26 13:10:00,54.93,54.93,54.91,54.93,6500.0,44.4385,44.4385,44.4224,44.4385,6500.0
2006-12-26 13:15:00,54.93,54.94,54.92,54.94,4200.0,44.4385,44.4466,44.4304,44.4466,4200.0
2006-12-26 13:20:00,54.94,54.96,54.93,54.94,11600.0,44.4466,44.4628,44.4385,44.4466,11600.0
2006-12-26 13:25:00,54.93,54.93,54.92,54.92,10100.0,44.4385,44.4385,44.4304,44.4304,10100.0
2006-12-26 13:30:00,54.92,54.93,54.92,54.93,9700.0,44.4304,44.4385,44.4304,44.4385,9700.0
2006-12-26 13:35:00,54.93,54.94,54.93,54.94,11700.0,44.4385,44.4466,44.4385,44.4466,11700.0
2006-12-26 13:40:00,54.94,54.94,54.93,54.94,800.0,44.4466,44.4466,44.4385,44.4466,800.0
2006-12-26 13:45:00,54.93,54.97,54.93,54.96,19300.0,44.4385,44.4709,44.4385,44.4628,19300.0
2006-12-26 13:50:00,54.97,54.98,54.97,54.98,31900.0,44.4709,44.479,44.4709,44.479,31900.0
2006-12-26 13:55:00,54.97,55.01,54.97,54.98,53300.0,44.4709,44.5033,44.4709,44.479,53300.0
2006-12-26 14:00:00,54.99,55.01,54.99,55.0,3700.0,44.4871,44.5033,44.4871,44.4952,3700.0
2006-12-26 14:05:00,55.0,55.01,54.98,54.98,8500.0,44.4952,44.5033,44.479,44.479,8500.0
2006-12-26 14:10:00,55.0,55.01,55.0,55.01,5600.0,44.4952,44.5033,44.4952,44.5033,5600.0
2006-12-26 14:15:00,55.0,55.0,54.98,55.0,1800.0,44.4952,44.4952,44.479,44.4952,1800.0
2006-12-26 14:20:00,54.98,55.0,54.97,55.0,3700.0,44.479,44.4952,44.4709,44.4952,3700.0
2006-12-26 14:25:00,54.99,55.0,54.97,55.0,7500.0,44.4871,44.4952,44.4709,44.4952,7500.0
2006-12-26 14:30:00,54.97,55.01,54.96,54.99,76600.0,44.4709,44.5033,44.4628,44.4871,76600.0
2006-12-26 14:35:00,55.0,55.01,54.99,55.0,7700.0,44.4952,44.5033,44.4871,44.4952,7700.0
2006-12-26 14:40:00,54.98,55.0,54.98,54.98,14800.0,44.479,44.4952,44.479,44.479,14800.0
2006-12-26 14:45:00,55.0,55.01,54.95,55.01,65600.0,44.4952,44.5033,44.4547,44.5033,65600.0
2006-12-26 14:50:00,55.0,55.01,54.98,54.98,2600.0,44.4952,44.5033,44.479,44.479,2600.0
2006-12-26 14:55:00,54.97,54.99,54.95,54.97,8800.0,44.4709,44.4871,44.4547,44.4709,8800.0
2006-12-26 15:00:00,54.95,54.97,54.94,54.97,5900.0,44.4547,44.4709,44.4466,44.4709,5900.0
2006-12-26 15:05:00,54.97,54.99,54.97,54.98,22000.0,44.4709,44.4871,44.4709,44.479,22000.0
2006-12-26 15:10:00,54.97,54.98,54.95,54.98,17800.0,44.4709,44.479,44.4547,44.479,17800.0
2006-12-26 15:15:00,54.98,55.0,54.98,55.0,28800.0,44.479,44.4952,44.479,44.4952,28800.0
2006-12-26 15:20:00,55.0,55.0,54.98,55.0,1900.0,44.4952,44.4952,44.479,44.4952,1900.0
2006-12-26 15:25:00,54.98,55.0,54.98,55.0,5800.0,44.479,44.4952,44.479,44.4952,5800.0
2006-12-26 15:30:00,54.99,55.02,54.99,55.0,9400.0,44.4871,44.5113,44.4871,44.4952,9400.0
2006-12-26 15:35:00,55.02,55.06,55.02,55.06,6300.0,44.5113,44.5437,44.5113,44.5437,6300.0
2006-12-26 15:40:00,55.07,55.08,55.04,55.08,26500.0,44.5518,44.5599,44.5275,44.5599,26500.0
2006-12-26 15:45:00,55.08,55.09,55.06,55.09,13300.0,44.5599,44.568,44.5437,44.568,13300.0
2006-12-26 15:50:00,55.09,55.1,55.07,55.09,7600.0,44.568,44.5761,44.5518,44.568,7600.0
2006-12-26 15:55:00,55.09,55.11,55.07,55.11,87000.0,44.568,44.5842,44.5518,44.5842,87000.0
2006-12-26 16:00:00,55.12,55.12,55.12,55.12,8900.0,44.5922,44.5922,44.5922,44.5922,8900.0
2006-12-26 16:05:00,55.12,55.12,55.12,55.12,0.0,44.5922,44.5922,44.5922,44.5922,0.0
2006-12-26 16:10:00,55.12,55.12,55.12,55.12,0.0,44.5922,44.5922,44.5922,44.5922,0.0
2006-12-27 09:30:00,55.25,55.29,55.19,55.29,21500.0,44.6974,44.7298,44.6489,44.7298,21500.0
2006-12-27 09:35:00,55.29,55.3,55.25,55.28,23600.0,44.7298,44.7379,44.6974,44.7217,23600.0
2006-12-27 09:40:00,55.28,55.35,55.27,55.35,20000.0,44.7217,44.7783,44.7136,44.7783,20000.0
2006-12-27 09:45:00,55.34,55.34,55.3,55.32,2200.0,44.7702,44.7702,44.7379,44.754,2200.0
2006-12-27 09:50:00,55.31,55.35,55.31,55.33,19600.0,44.746,44.7783,44.746,44.7621,19600.0
2006-12-27 09:55:00,55.34,55.35,55.27,55.27,14900.0,44.7702,44.7783,44.7136,44.7136,14900.0
2006-12-27 10:00:00,55.31,55.32,55.29,55.3,5200.0,44.746,44.754,44.7298,44.7379,5200.0
2006-12-27 10:05:00,55.3,55.32,55.3,55.3,5400.0,44.7379,44.754,44.7379,44.7379,5400.0
2006-12-27 10:10:00,55.29,55.3,55.25,55.25,9700.0,44.7298,44.7379,44.6974,44.6974,9700.0
2006-12-27 10:15:00,55.26,55.26,55.22,55.23,28300.0,44.7055,44.7055,44.6731,44.6812,28300.0
2006-12-27 10:20:00,55.23,55.24,55.23,55.24,11400.0,44.6812,44.6893,44.6812,44.6893,11400.0
2006-12-27 10:25:00,55.23,55.27,55.23,55.27,10000.0,44.6812,44.7136,44.6812,44.7136,10000.0
2006-12-27 10:30:00,55.25,55.25,55.23,55.24,13500.0,44.6974,44.6974,44.6812,44.6893,13500.0
2006-12-27 10:35:00,55.21,55.22,55.2,55.22,8800.0,44.6651,44.6731,44.657,44.6731,8800.0
2006-12-27 10:40:00,55.22,55.25,55.22,55.25,9000.0,44.6731,44.6974,44.6731,44.6974,9000.0
2006-12-27 10:45:00,55.27,55.28,55.25,55.25,28700.0,44.7136,44.7217,44.6974,44.6974,28700.0
2006-12-27 10:50:00,55.25,55.26,55.25,55.25,7600.0,44.6974,44.7055,44.6974,44.6974,7600.0
2006-12-27 10:55:00,55.25,55.32,55.25,55.3,5400.0,44.6974,44.754,44.6974,44.7379,5400.0
2006-12-27 11:00:00,55.29,55.31,55.29,55.31,1500.0,44.7298,44.746,44.7298,44.746,1500.0
2006-12-27 11:05:00,55.3,55.32,55.29,55.31,8200.0,44.7379,44.754,44.7298,44.746,8200.0
2006-12-27 11:10:00,55.32,55.32,55.28,55.28,10500.0,44.754,44.754,44.7217,44.7217,10500.0
2006-12-27 11:15:00,55.27,55.3,55.26,55.28,7600.0,44.7136,44.7379,44.7055,44.7217,7600.0
2006-12-27 11:20:00,55.29,55.3,55.28,55.3,13800.0,44.7298,44.7379,44.7217,44.7379,13800.0
2006-12-27 11:25:00,55.29,55.29,55.27,55.27,4900.0,44.7298,44.7298,44.7136,44.7136,4900.0
2006-12-27 11:30:00,55.26,55.28,55.25,55.25,15300.0,44.7055,44.7217,44.6974,44.6974,15300.0
2006-12-27 11:35:00,55.26,55.29,55.26,55.29,7000.0,44.7055,44.7298,44.7055,44.7298,7000.0
2006-12-27 11:40:00,55.29,55.31,55.29,55.3,7200.0,44.7298,44.746,44.7298,44.7379,7200.0
2006-12-27 11:45:00,55.3,55.3,55.29,55.29,2400.0,44.7379,44.7379,44.7298,44.7298,2400.0
2006-12-27 11:50:00,55.28,55.28,55.25,55.25,5100.0,44.7217,44.7217,44.6974,44.6974,5100.0
2006-12-27 11:55:00,55.26,55.27,55.26,55.27,4600.0,44.7055,44.7136,44.7055,44.7136,4600.0
2006-12-27 12:00:00,55.27,55.28,55.27,55.28,2200.0,44.7136,44.7217,44.7136,44.7217,2200.0
2006-12-27 12:05:00,55.27,55.28,55.26,55.28,7100.0,44.7136,44.7217,44.7055,44.7217,7100.0
2006-12-27 12:10:00,55.28,55.3,55.28,55.3,44500.0,44.7217,44.7379,44.7217,44.7379,44500.0
2006-12-27 12:15:00,55.29,55.3,55.29,55.29,2800.0,44.7298,44.7379,44.7298,44.7298,2800.0
2006-12-27 12:20:00,55.29,55.29,55.28,55.28,3700.0,44.7298,44.7298,44.7217,44.7217,3700.0
2006-12-27 12:25:00,55.29,55.29,55.28,55.29,3600.0,44.7298,44.7298,44.7217,44.7298,3600.0
2006-12-27 12:30:00,55.29,55.29,55.27,55.27,3300.0,44.7298,44.7298,44.7136,44.7136,3300.0
2006-12-27 12:35:00,55.27,55.3,55.26,55.28,6200.0,44.7136,44.7379,44.7055,44.7217,6200.0
2006-12-27 12:40:00,55.27,55.28,55.27,55.28,3600.0,44.7136,44.7217,44.7136,44.7217,3600.0
2006-12-27 12:45:00,55.29,55.3,55.29,55.29,7000.0,44.7298,44.7379,44.7298,44.7298,7000.0
2006-12-27 12:50:00,55.29,55.3,55.27,55.28,11300.0,44.7298,44.7379,44.7136,44.7217,11300.0
2006-12-27 12:55:00,55.27,55.27,55.25,55.26,4400.0,44.7136,44.7136,44.6974,44.7055,4400.0
2006-12-27 13:00:00,55.27,55.28,55.27,55.28,4400.0,44.7136,44.7217,44.7136,44.7217,4400.0
2006-12-27 13:05:00,55.27,55.27,55.27,55.27,100.0,44.7136,44.7136,44.7136,44.7136,100.0
2006-12-27 13:10:00,55.28,55.28,55.28,55.28,2000.0,44.7217,44.7217,44.7217,44.7217,2000.0
2006-12-27 13:15:00,55.28,55.31,55.28,55.3,19200.0,44.7217,44.746,44.7217,44.7379,19200.0
2006-12-27 13:20:00,55.28,55.29,55.28,55.28,2700.0,44.7217,44.7298,44.7217,44.7217,2700.0
2006-12-27 13:25:00,55.28,55.28,55.27,55.27,13400.0,44.7217,44.7217,44.7136,44.7136,13400.0
2006-12-27 13:30:00,55.28,55.3,55.28,55.29,1700.0,44.7217,44.7379,44.7217,44.7298,1700.0
2006-12-27 13:35:00,55.28,55.3,55.28,55.3,10000.0,44.7217,44.7379,44.7217,44.7379,10000.0
2006-12-27 13:40:00,55.3,55.3,55.3,55.3,1300.0,44.7379,44.7379,44.7379,44.7379,1300.0
2006-12-27 13:45:00,55.3,55.31,55.29,55.3,11000.0,44.7379,44.746,44.7298,44.7379,11000.0
2006-12-27 13:50:00,55.3,55.32,55.3,55.3,11900.0,44.7379,44.754,44.7379,44.7379,11900.0
2006-12-27 13:55:00,55.3,55.31,55.3,55.3,8400.0,44.7379,44.746,44.7379,44.7379,8400.0
2006-12-27 14:00:00,55.3,55.35,55.3,55.31,30500.0,44.7379,44.7783,44.7379,44.746,30500.0
2006-12-27 14:05:00,55.32,55.34,55.32,55.34,3400.0,44.754,44.7702,44.754,44.7702,3400.0
2006-12-27 14:10:00,55.34,55.43,55.34,55.37,93700.0,44.7702,44.843,44.7702,44.7945,93700.0
2006-12-27 14:15:00,55.36,55.48,55.35,55.37,215100.0,44.7864,44.8835,44.7783,44.7945,215100.0
2006-12-27 14:20:00,55.37,55.37,55.32,55.34,36200.0,44.7945,44.7945,44.754,44.7702,36200.0
2006-12-27 14:25:00,55.34,55.34,55.3,55.32,43000.0,44.7702,44.7702,44.7379,44.754,43000.0
2006-12-27 14:30:00,55.33,55.34,55.33,55.34,1300.0,44.7621,44.7702,44.7621,44.7702,1300.0
2006-12-27 14:35:00,55.34,55.35,55.33,55.35,1400.0,44.7702,44.7783,44.7621,44.7783,1400.0
2006-12-27 14:40:00,55.34,55.35,55.34,55.35,12200.0,44.7702,44.7783,44.7702,44.7783,12200.0
2006-12-27 14:45:00,55.34,55.37,55.34,55.37,27200.0,44.7702,44.7945,44.7702,44.7945,27200.0
2006-12-27 14:50:00,55.36,55.36,55.35,55.36,1300.0,44.7864,44.7864,44.7783,44.7864,1300.0
2006-12-27 14:55:00,55.38,55.39,55.35,55.39,6700.0,44.8026,44.8107,44.7783,44.8107,6700.0
2006-12-27 15:00:00,55.37,55.37,55.36,55.37,20600.0,44.7945,44.7945,44.7864,44.7945,20600.0
2006-12-27 15:05:00,55.37,55.39,55.36,55.38,11700.0,44.7945,44.8107,44.7864,44.8026,11700.0
2006-12-27 15:10:00,55.38,55.41,55.38,55.4,14400.0,44.8026,44.8269,44.8026,44.8188,14400.0
2006-12-27 15:15:00,55.39,55.4,55.37,55.39,8600.0,44.8107,44.8188,44.7945,44.8107,8600.0
2006-12-27 15:20:00,55.38,55.4,55.38,55.4,3800.0,44.8026,44.8188,44.8026,44.8188,3800.0
2006-12-27 15:25:00,55.4,55.41,55.38,55.4,25200.0,44.8188,44.8269,44.8026,44.8188,25200.0
2006-12-27 15:30:00,55.4,55.41,55.38,55.38,20000.0,44.8188,44.8269,44.8026,44.8026,20000.0
2006-12-27 15:35:00,55.39,55.4,55.37,55.37,12200.0,44.8107,44.8188,44.7945,44.7945,12200.0
2006-12-27 15:40:00,55.37,55.38,55.35,55.38,12600.0,44.7945,44.8026,44.7783,44.8026,12600.0
2006-12-27 15:45:00,55.38,55.42,55.38,55.4,18200.0,44.8026,44.8349,44.8026,44.8188,18200.0
2006-12-27 15:50:00,55.4,55.42,55.4,55.41,8100.0,44.8188,44.8349,44.8188,44.8269,8100.0
2006-12-27 15:55:00,55.41,55.43,55.4,55.43,1900.0,44.8269,44.843,44.8188,44.843,1900.0
2006-12-27 16:00:00,55.44,55.45,55.43,55.43,35200.0,44.8511,44.8592,44.843,44.843,35200.0
2006-12-27 16:05:00,55.41,55.41,55.41,55.41,4000.0,44.8269,44.8269,44.8269,44.8269,4000.0
2006-12-27 16:10:00,55.41,55.41,55.41,55.41,0.0,44.8269,44.8269,44.8269,44.8269,0.0
2006-12-28 09:30:00,55.37,55.37,55.29,55.34,31600.0,44.7945,44.7945,44.7298,44.7702,31600.0
2006-12-28 09:35:00,55.3,55.38,55.3,55.35,21500.0,44.7379,44.8026,44.7379,44.7783,21500.0
2006-12-28 09:40:00,55.38,55.39,55.29,55.3,12400.0,44.8026,44.8107,44.7298,44.7379,12400.0
2006-12-28 09:45:00,55.29,55.33,55.27,55.27,14000.0,44.7298,44.7621,44.7136,44.7136,14000.0
2006-12-28 09:50:00,55.29,55.29,55.23,55.23,19000.0,44.7298,44.7298,44.6812,44.6812,19000.0
2006-12-28 09:55:00,55.22,55.31,55.22,55.28,37900.0,44.6731,44.746,44.6731,44.7217,37900.0
2006-12-28 10:00:00,55.28,55.4,55.28,55.33,42300.0,44.7217,44.8188,44.7217,44.7621,42300.0
2006-12-28 10:05:00,55.31,55.42,55.31,55.37,14900.0,44.746,44.8349,44.746,44.7945,14900.0
2006-12-28 10:10:00,55.37,55.38,55.31,55.33,26900.0,44.7945,44.8026,44.746,44.7621,26900.0
2006-12-28 10:15:00,55.34,55.34,55.27,55.31,18900.0,44.7702,44.7702,44.7136,44.746,18900.0
2006-12-28 10:20:00,55.3,55.3,55.28,55.29,7500.0,44.7379,44.7379,44.7217,44.7298,7500.0
2006-12-28 10:25:00,55.28,55.28,55.24,55.25,16700.0,44.7217,44.7217,44.6893,44.6974,16700.0
2006-12-28 10:30:00,55.28,55.35,55.28,55.28,24700.0,44.7217,44.7783,44.7217,44.7217,24700.0
2006-12-28 10:35:00,55.27,55.29,55.23,55.26,9700.0,44.7136,44.7298,44.6812,44.7055,9700.0
2006-12-28 10:40:00,55.26,55.3,55.26,55.26,12900.0,44.7055,44.7379,44.7055,44.7055,12900.0
2006-12-28 10:45:00,55.27,55.31,55.27,55.31,3900.0,44.7136,44.746,44.7136,44.746,3900.0
2006-12-28 10:50:00,55.33,55.33,55.3,55.3,32400.0,44.7621,44.7621,44.7379,44.7379,32400.0
2006-12-28 10:55:00,55.3,55.3,55.26,55.28,15800.0,44.7379,44.7379,44.7055,44.7217,15800.0
2006-12-28 11:00:00,55.27,55.27,55.25,55.27,7400.0,44.7136,44.7136,44.6974,44.7136,7400.0
2006-12-28 11:05:00,55.28,55.29,55.24,55.24,10600.0,44.7217,44.7298,44.6893,44.6893,10600.0
2006-12-28 11:10:00,55.26,55.26,55.24,55.26,10400.0,44.7055,44.7055,44.6893,44.7055,10400.0
2006-12-28 11:15:00,55.26,55.28,55.25,55.27,20100.0,44.7055,44.7217,44.6974,44.7136,20100.0
2006-12-28 11:20:00,55.27,55.28,55.26,55.28,5800.0,44.7136,44.7217,44.7055,44.7217,5800.0
2006-12-28 11:25:00,55.28,55.3,55.28,55.29,12200.0,44.7217,44.7379,44.7217,44.7298,12200.0
2006-12-28 11:30:00,55.3,55.31,55.3,55.3,17300.0,44.7379,44.746,44.7379,44.7379,17300.0
2006-12-28 11:35:00,55.3,55.31,55.3,55.31,26900.0,44.7379,44.746,44.7379,44.746,26900.0
2006-12-28 11:40:00,55.31,55.31,55.3,55.3,11200.0,44.746,44.746,44.7379,44.7379,11200.0
2006-12-28 11:45:00,55.29,55.29,55.26,55.28,7000.0,44.7298,44.7298,44.7055,44.7217,7000.0
2006-12-28 11:50:00,55.28,55.28,55.26,55.26,9600.0,44.7217,44.7217,44.7055,44.7055,9600.0
2006-12-28 11:55:00,55.26,55.27,55.25,55.26,7400.0,44.7055,44.7136,44.6974,44.7055,7400.0
2006-12-28 12:00:00,55.26,55.27,55.25,55.27,2800.0,44.7055,44.7136,44.6974,44.7136,2800.0
2006-12-28 12:05:00,55.26,55.26,55.21,55.24,6200.0,44.7055,44.7055,44.6651,44.6893,6200.0
2006-12-28 12:10:00,55.24,55.26,55.24,55.26,10900.0,44.6893,44.7055,44.6893,44.7055,10900.0
2006-12-28 12:15:00,55.27,55.29,55.27,55.29,5100.0,44.7136,44.7298,44.7136,44.7298,5100.0
2006-12-28 12:20:00,55.29,55.29,55.25,55.25,1000.0,44.7298,44.7298,44.6974,44.6974,1000.0
2006-12-28 12:25:00,55.26,55.26,55.26,55.26,600.0,44.7055,44.7055,44.7055,44.7055,600.0
2006-12-28 12:30:00,55.31,55.31,55.29,55.31,7000.0,44.746,44.746,44.7298,44.746,7000.0
2006-12-28 12:35:00,55.31,55.31,55.3,55.31,7500.0,44.746,44.746,44.7379,44.746,7500.0
2006-12-28 12:40:00,55.3,55.31,55.3,55.31,4800.0,44.7379,44.746,44.7379,44.746,4800.0
2006-12-28 12:45:00,55.29,55.31,55.29,55.29,2400.0,44.7298,44.746,44.7298,44.7298,2400.0
2006-12-28 12:50:00,55.31,55.31,55.28,55.29,7500.0,44.746,44.746,44.7217,44.7298,7500.0
2006-12-28 12:55:00,55.3,55.31,55.3,55.3,3600.0,44.7379,44.746,44.7379,44.7379,3600.0
2006-12-28 13:00:00,55.29,55.3,55.29,55.29,7500.0,44.7298,44.7379,44.7298,44.7298,7500.0
2006-12-28 13:05:00,55.29,55.29,55.28,55.28,9300.0,44.7298,44.7298,44.7217,44.7217,9300.0
2006-12-28 13:10:00,55.28,55.29,55.28,55.29,3100.0,44.7217,44.7298,44.7217,44.7298,3100.0
2006-12-28 13:15:00,55.28,55.28,55.26,55.26,2700.0,44.7217,44.7217,44.7055,44.7055,2700.0
2006-12-28 13:20:00,55.26,55.26,55.26,55.26,4200.0,44.7055,44.7055,44.7055,44.7055,4200.0
2006-12-28 13:25:00,55.26,55.27,55.25,55.27,5300.0,44.7055,44.7136,44.6974,44.7136,5300.0
2006-12-28 13:30:00,55.27,55.31,55.26,55.31,5500.0,44.7136,44.746,44.7055,44.746,5500.0
2006-12-28 13:35:00,55.32,55.32,55.32,55.32,3400.0,44.754,44.754,44.754,44.754,3400.0
2006-12-28 13:40:00,55.32,55.32,55.31,55.32,1400.0,44.754,44.754,44.746,44.754,1400.0
2006-12-28 13:45:00,55.31,55.31,55.29,55.31,20500.0,44.746,44.746,44.7298,44.746,20500.0
2006-12-28 13:50:00,55.29,55.3,55.29,55.29,700.0,44.7298,44.7379,44.7298,44.7298,700.0
2006-12-28 13:55:00,55.3,55.31,55.3,55.3,1600.0,44.7379,44.746,44.7379,44.7379,1600.0
2006-12-28 14:00:00,55.31,55.31,55.3,55.3,6900.0,44.746,44.746,44.7379,44.7379,6900.0
2006-12-28 14:05:00,55.31,55.32,55.3,55.32,4500.0,44.746,44.754,44.7379,44.754,4500.0
2006-12-28 14:10:00,55.32,55.35,55.32,55.34,4900.0,44.754,44.7783,44.754,44.7702,4900.0
2006-12-28 14:15:00,55.39,55.41,55.39,55.39,3400.0,44.8107,44.8269,44.8107,44.8107,3400.0
2006-12-28 14:20:00,55.37,55.37,55.37,55.37,6000.0,44.7945,44.7945,44.7945,44.7945,6000.0
2006-12-28 14:25:00,55.37,55.37,55.36,55.36,3500.0,44.7945,44.7945,44.7864,44.7864,3500.0
2006-12-28 14:30:00,55.36,55.38,55.36,55.38,6900.0,44.7864,44.8026,44.7864,44.8026,6900.0
2006-12-28 14:35:00,55.37,55.38,55.36,55.36,2600.0,44.7945,44.8026,44.7864,44.7864,2600.0
2006-12-28 14:40:00,55.37,55.39,55.37,55.38,17800.0,44.7945,44.8107,44.7945,44.8026,17800.0
2006-12-28 14:45:00,55.38,55.39,55.37,55.39,13800.0,44.8026,44.8107,44.7945,44.8107,13800.0
2006-12-28 14:50:00,55.39,55.39,55.38,55.38,800.0,44.8107,44.8107,44.8026,44.8026,800.0
2006-12-28 14:55:00,55.39,55.41,55.39,55.4,11300.0,44.8107,44.8269,44.8107,44.8188,11300.0
2006-12-28 15:00:00,55.42,55.45,55.37,55.4,12000.0,44.8349,44.8592,44.7945,44.8188,12000.0
2006-12-28 15:05:00,55.41,55.44,55.4,55.42,14200.0,44.8269,44.8511,44.8188,44.8349,14200.0
2006-12-28 15:10:00,55.43,55.46,55.41,55.44,23300.0,44.843,44.8673,44.8269,44.8511,23300.0
2006-12-28 15:15:00,55.43,55.43,55.4,55.4,18000.0,44.843,44.843,44.8188,44.8188,18000.0
2006-12-28 15:20:00,55.38,55.4,55.33,55.33,17300.0,44.8026,44.8188,44.7621,44.7621,17300.0
2006-12-28 15:25:00,55.34,55.35,55.34,55.34,4800.0,44.7702,44.7783,44.7702,44.7702,4800.0
2006-12-28 15:30:00,55.34,55.35,55.34,55.35,7000.0,44.7702,44.7783,44.7702,44.7783,7000.0
2006-12-28 15:35:00,55.35,55.35,55.34,55.35,4800.0,44.7783,44.7783,44.7702,44.7783,4800.0
2006-12-28 15:40:00,55.35,55.38,55.34,55.38,12100.0,44.7783,44.8026,44.7702,44.8026,12100.0
2006-12-28 15:45:00,55.38,55.38,55.35,55.36,13700.0,44.8026,44.8026,44.7783,44.7864,13700.0
2006-12-28 15:50:00,55.36,55.37,55.36,55.36,15400.0,44.7864,44.7945,44.7864,44.7864,15400.0
2006-12-28 15:55:00,55.36,55.37,55.34,55.34,18100.0,44.7864,44.7945,44.7702,44.7702,18100.0
2006-12-28 16:00:00,55.25,55.28,55.24,55.28,18900.0,44.6974,44.7217,44.6893,44.7217,18900.0
2006-12-28 16:05:00,55.32,55.32,55.32,55.32,100.0,44.754,44.754,44.754,44.754,100.0
2006-12-28 16:10:00,55.32,55.32,55.32,55.32,0.0,44.754,44.754,44.754,44.754,0.0
2006-12-29 09:30:00,55.27,55.27,55.21,55.25,41000.0,44.7136,44.7136,44.6651,44.6974,41000.0
2006-12-29 09:35:00,55.25,55.27,55.24,55.26,29700.0,44.6974,44.7136,44.6893,44.7055,29700.0
2006-12-29 09:40:00,55.24,55.27,55.24,55.27,41400.0,44.6893,44.7136,44.6893,44.7136,41400.0
2006-12-29 09:45:00,55.27,55.33,55.27,55.33,42200.0,44.7136,44.7621,44.7136,44.7621,42200.0
2006-12-29 09:50:00,55.33,55.41,55.32,55.38,36000.0,44.7621,44.8269,44.754,44.8026,36000.0
2006-12-29 09:55:00,55.38,55.42,55.37,55.37,59600.0,44.8026,44.8349,44.7945,44.7945,59600.0
2006-12-29 10:00:00,55.38,55.47,55.38,55.42,12200.0,44.8026,44.8754,44.8026,44.8349,12200.0
2006-12-29 10:05:00,55.41,55.46,55.4,55.46,11900.0,44.8269,44.8673,44.8188,44.8673,11900.0
2006-12-29 10:10:00,55.46,55.48,55.46,55.46,13900.0,44.8673,44.8835,44.8673,44.8673,13900.0
2006-12-29 10:15:00,55.45,55.45,55.44,55.44,16700.0,44.8592,44.8592,44.8511,44.8511,16700.0
2006-12-29 10:20:00,55.44,55.44,55.41,55.41,5300.0,44.8511,44.8511,44.8269,44.8269,5300.0
2006-12-29 10:25:00,55.4,55.43,55.35,55.42,25300.0,44.8188,44.843,44.7783,44.8349,25300.0
2006-12-29 10:30:00,55.42,55.45,55.41,55.44,3600.0,44.8349,44.8592,44.8269,44.8511,3600.0
2006-12-29 10:35:00,55.42,55.45,55.4,55.4,8400.0,44.8349,44.8592,44.8188,44.8188,8400.0
2006-12-29 10:40:00,55.39,55.39,55.35,55.36,19900.0,44.8107,44.8107,44.7783,44.7864,19900.0
2006-12-29 10:45:00,55.36,55.37,55.35,55.35,23300.0,44.7864,44.7945,44.7783,44.7783,23300.0
2006-12-29 10:50:00,55.35,55.37,55.35,55.37,6000.0,44.7783,44.7945,44.7783,44.7945,6000.0
2006-12-29 10:55:00,55.37,55.37,55.36,55.36,11800.0,44.7945,44.7945,44.7864,44.7864,11800.0
2006-12-29 11:00:00,55.36,55.36,55.35,55.36,11100.0,44.7864,44.7864,44.7783,44.7864,11100.0
2006-12-29 11:05:00,55.36,55.37,55.36,55.37,6100.0,44.7864,44.7945,44.7864,44.7945,6100.0
2006-12-29 11:10:00,55.36,55.37,55.35,55.36,2000.0,44.7864,44.7945,44.7783,44.7864,2000.0
2006-12-29 11:15:00,55.35,55.36,55.34,55.35,7700.0,44.7783,44.7864,44.7702,44.7783,7700.0
2006-12-29 11:20:00,55.35,55.38,55.34,55.35,4400.0,44.7783,44.8026,44.7702,44.7783,4400.0
2006-12-29 11:25:00,55.34,55.34,55.31,55.31,44700.0,44.7702,44.7702,44.746,44.746,44700.0
2006-12-29 11:30:00,55.33,55.33,55.31,55.33,30500.0,44.7621,44.7621,44.746,44.7621,30500.0
2006-12-29 11:35:00,55.32,55.33,55.32,55.33,3200.0,44.754,44.7621,44.754,44.7621,3200.0
2006-12-29 11:40:00,55.34,55.34,55.3,55.33,37300.0,44.7702,44.7702,44.7379,44.7621,37300.0
2006-12-29 11:45:00,55.33,55.35,55.33,55.35,2100.0,44.7621,44.7783,44.7621,44.7783,2100.0
2006-12-29 11:50:00,55.35,55.36,55.34,55.35,7500.0,44.7783,44.7864,44.7702,44.7783,7500.0
2006-12-29 11:55:00,55.35,55.35,55.33,55.34,26200.0,44.7783,44.7783,44.7621,44.7702,26200.0
2006-12-29 12:00:00,55.33,55.35,55.33,55.34,2500.0,44.7621,44.7783,44.7621,44.7702,2500.0
2006-12-29 12:05:00,55.34,55.34,55.33,55.33,4500.0,44.7702,44.7702,44.7621,44.7621,4500.0
2006-12-29 12:10:00,55.33,55.33,55.33,55.33,1900.0,44.7621,44.7621,44.7621,44.7621,1900.0
2006-12-29 12:15:00,55.33,55.34,55.32,55.33,4900.0,44.7621,44.7702,44.754,44.7621,4900.0
2006-12-29 12:20:00,55.34,55.34,55.34,55.34,2500.0,44.7702,44.7702,44.7702,44.7702,2500.0
2006-12-29 12:25:00,55.33,55.33,55.33,55.33,900.0,44.7621,44.7621,44.7621,44.7621,900.0
2006-12-29 12:30:00,55.34,55.34,55.32,55.32,6500.0,44.7702,44.7702,44.754,44.754,6500.0
2006-12-29 12:35:00,55.31,55.32,55.3,55.31,3300.0,44.746,44.754,44.7379,44.746,3300.0
2006-12-29 12:40:00,55.31,55.31,55.3,55.3,2000.0,44.746,44.746,44.7379,44.7379,2000.0
2006-12-29 12:45:00,55.3,55.3,55.3,55.3,7100.0,44.7379,44.7379,44.7379,44.7379,7100.0
2006-12-29 12:50:00,55.3,55.3,55.29,55.29,1300.0,44.7379,44.7379,44.7298,44.7298,1300.0
2006-12-29 12:55:00,55.29,55.3,55.29,55.3,1900.0,44.7298,44.7379,44.7298,44.7379,1900.0
2006-12-29 13:00:00,55.3,55.32,55.3,55.32,1700.0,44.7379,44.754,44.7379,44.754,1700.0
2006-12-29 13:05:00,55.33,55.34,55.32,55.33,4200.0,44.7621,44.7702,44.754,44.7621,4200.0
2006-12-29 13:10:00,55.34,55.34,55.32,55.32,900.0,44.7702,44.7702,44.754,44.754,900.0
2006-12-29 13:15:00,55.32,55.32,55.3,55.31,8400.0,44.754,44.754,44.7379,44.746,8400.0
2006-12-29 13:20:00,55.31,55.31,55.28,55.28,14600.0,44.746,44.746,44.7217,44.7217,14600.0
2006-12-29 13:25:00,55.29,55.3,55.27,55.27,12300.0,44.7298,44.7379,44.7136,44.7136,12300.0
2006-12-29 13:30:00,55.27,55.32,55.27,55.28,8200.0,44.7136,44.754,44.7136,44.7217,8200.0
2006-12-29 13:35:00,55.27,55.28,55.26,55.28,6800.0,44.7136,44.7217,44.7055,44.7217,6800.0
2006-12-29 13:40:00,55.28,55.32,55.27,55.32,6400.0,44.7217,44.754,44.7136,44.754,6400.0
2006-12-29 13:45:00,55.31,55.32,55.31,55.32,2200.0,44.746,44.754,44.746,44.754,2200.0
2006-12-29 13:50:00,55.32,55.32,55.3,55.31,2400.0,44.754,44.754,44.7379,44.746,2400.0
2006-12-29 13:55:00,55.31,55.31,55.29,55.29,6300.0,44.746,44.746,44.7298,44.7298,6300.0
2006-12-29 14:00:00,55.3,55.3,55.27,55.28,10400.0,44.7379,44.7379,44.7136,44.7217,10400.0
2006-12-29 14:05:00,55.28,55.32,55.27,55.28,900.0,44.7217,44.754,44.7136,44.7217,900.0
2006-12-29 14:10:00,55.29,55.3,55.29,55.3,6200.0,44.7298,44.7379,44.7298,44.7379,6200.0
2006-12-29 14:15:00,55.3,55.31,55.3,55.3,20600.0,44.7379,44.746,44.7379,44.7379,20600.0
2006-12-29 14:20:00,55.31,55.32,55.27,55.3,38600.0,44.746,44.754,44.7136,44.7379,38600.0
2006-12-29 14:25:00,55.29,55.3,55.26,55.26,33900.0,44.7298,44.7379,44.7055,44.7055,33900.0
2006-12-29 14:30:00,55.25,55.25,55.2,55.24,3500.0,44.6974,44.6974,44.657,44.6893,3500.0
2006-12-29 14:35:00,55.23,55.24,55.23,55.23,2400.0,44.6812,44.6893,44.6812,44.6812,2400.0
2006-12-29 14:40:00,55.24,55.24,55.23,55.24,1900.0,44.6893,44.6893,44.6812,44.6893,1900.0
2006-12-29 14:45:00,55.24,55.24,55.21,55.22,4500.0,44.6893,44.6893,44.6651,44.6731,4500.0
2006-12-29 14:50:00,55.22,55.23,55.21,55.23,3200.0,44.6731,44.6812,44.6651,44.6812,3200.0
2006-12-29 14:55:00,55.23,55.23,55.22,55.23,5700.0,44.6812,44.6812,44.6731,44.6812,5700.0
2006-12-29 15:00:00,55.23,55.23,55.23,55.23,8200.0,44.6812,44.6812,44.6812,44.6812,8200.0
2006-12-29 15:05:00,55.22,55.22,55.2,55.22,17800.0,44.6731,44.6731,44.657,44.6731,17800.0
2006-12-29 15:10:00,55.22,55.23,55.2,55.22,10000.0,44.6731,44.6812,44.657,44.6731,10000.0
2006-12-29 15:15:00,55.21,55.22,55.19,55.2,16000.0,44.6651,44.6731,44.6489,44.657,16000.0
2006-12-29 15:20:00,55.19,55.2,55.14,55.14,24800.0,44.6489,44.657,44.6084,44.6084,24800.0
2006-12-29 15:25:00,55.14,55.17,55.05,55.06,24200.0,44.6084,44.6327,44.5356,44.5437,24200.0
2006-12-29 15:30:00,55.07,55.12,55.07,55.1,16300.0,44.5518,44.5922,44.5518,44.5761,16300.0
2006-12-29 15:35:00,55.1,55.13,55.07,55.12,14200.0,44.5761,44.6003,44.5518,44.5922,14200.0
2006-12-29 15:40:00,55.1,55.17,55.1,55.15,19400.0,44.5761,44.6327,44.5761,44.6165,19400.0
2006-12-29 15:45:00,55.15,55.15,55.11,55.13,130600.0,44.6165,44.6165,44.5842,44.6003,130600.0
2006-12-29 15:50:00,55.14,55.18,55.13,55.16,38200.0,44.6084,44.6408,44.6003,44.6246,38200.0
2006-12-29 15:55:00,55.15,55.15,54.99,55.01,223200.0,44.6165,44.6165,44.4871,44.5033,223200.0
2006-12-29 16:00:00,55.01,55.08,54.99,55.08,10300.0,44.5033,44.5599,44.4871,44.5599,10300.0
2006-12-29 16:05:00,55.08,55.08,55.08,55.08,0.0,44.5599,44.5599,44.5599,44.5599,0.0
2006-12-29 16:10:00,55.08,55.08,55.08,55.08,0.0,44.5599,44.5599,44.5599,44.5599,0.0
2007-01-03 09:30:00,55.33,55.41,55.3,55.38,95500.0,44.7621,44.8269,44.7379,44.8026,95500.0
2007-01-03 09:35:00,55.36,55.53,55.32,55.44,41400.0,44.7864,44.9239,44.754,44.8511,41400.0
2007-01-03 09:40:00,55.44,55.6,55.44,55.49,39800.0,44.8511,44.9806,44.8511,44.8916,39800.0
2007-01-03 09:45:00,55.47,55.55,55.46,55.46,73100.0,44.8754,44.9401,44.8673,44.8673,73100.0
2007-01-03 09:50:00,55.47,55.48,55.43,55.45,30200.0,44.8754,44.8835,44.843,44.8592,30200.0
2007-01-03 09:55:00,55.45,55.47,55.4,55.4,35300.0,44.8592,44.8754,44.8188,44.8188,35300.0
2007-01-03 10:00:00,55.37,55.49,55.37,55.47,124900.0,44.7945,44.8916,44.7945,44.8754,124900.0
2007-01-03 10:05:00,55.47,55.48,55.44,55.44,45300.0,44.8754,44.8835,44.8511,44.8511,45300.0
2007-01-03 10:10:00,55.44,55.54,55.43,55.54,69500.0,44.8511,44.932,44.843,44.932,69500.0
2007-01-03 10:15:00,55.54,55.63,55.53,55.61,138700.0,44.932,45.0048,44.9239,44.9887,138700.0
2007-01-03 10:20:00,55.61,55.66,55.59,55.65,58900.0,44.9887,45.0291,44.9725,45.021,58900.0
2007-01-03 10:25:00,55.66,55.69,55.65,55.66,37200.0,45.0291,45.0534,45.021,45.0291,37200.0
2007-01-03 10:30:00,55.65,55.7,55.65,55.66,32900.0,45.021,45.0615,45.021,45.0291,32900.0
2007-01-03 10:35:00,55.65,55.69,55.65,55.67,45300.0,45.021,45.0534,45.021,45.0372,45300.0
2007-01-03 10:40:00,55.66,55.69,55.63,55.66,41400.0,45.0291,45.0534,45.0048,45.0291,41400.0
2007-01-03 10:45:00,55.66,55.7,55.66,55.66,31600.0,45.0291,45.0615,45.0291,45.0291,31600.0
2007-01-03 10:50:00,55.67,55.67,55.59,55.62,104900.0,45.0372,45.0372,44.9725,44.9967,104900.0
2007-01-03 10:55:00,55.63,55.67,55.62,55.63,114600.0,45.0048,45.0372,44.9967,45.0048,114600.0
2007-01-03 11:00:00,55.63,55.69,55.63,55.64,37900.0,45.0048,45.0534,45.0048,45.0129,37900.0
2007-01-03 11:05:00,55.63,55.66,55.62,55.65,42600.0,45.0048,45.0291,44.9967,45.021,42600.0
2007-01-03 11:10:00,55.65,55.66,55.61,55.64,53500.0,45.021,45.0291,44.9887,45.0129,53500.0
2007-01-03 11:15:00,55.65,55.69,55.65,55.67,19600.0,45.021,45.0534,45.021,45.0372,19600.0
2007-01-03 11:20:00,55.68,55.69,55.67,55.68,15000.0,45.0453,45.0534,45.0372,45.0453,15000.0
2007-01-03 11:25:00,55.68,55.69,55.64,55.64,26000.0,45.0453,45.0534,45.0129,45.0129,26000.0
2007-01-03 11:30:00,55.64,55.67,55.64,55.67,9600.0,45.0129,45.0372,45.0129,45.0372,9600.0
2007-01-03 11:35:00,55.66,55.69,55.66,55.68,6400.0,45.0291,45.0534,45.0291,45.0453,6400.0
2007-01-03 11:40:00,55.69,55.7,55.68,55.68,7500.0,45.0534,45.0615,45.0453,45.0453,7500.0
2007-01-03 11:45:00,55.69,55.71,55.61,55.7,48300.0,45.0534,45.0696,44.9887,45.0615,48300.0
2007-01-03 11:50:00,55.7,55.7,55.68,55.69,14100.0,45.0615,45.0615,45.0453,45.0534,14100.0
2007-01-03 11:55:00,55.67,55.68,55.65,55.66,38600.0,45.0372,45.0453,45.021,45.0291,38600.0
2007-01-03 12:00:00,55.65,55.66,55.63,55.65,20500.0,45.021,45.0291,45.0048,45.021,20500.0
2007-01-03 12:05:00,55.65,55.66,55.6,55.6,8600.0,45.021,45.0291,44.9806,44.9806,8600.0
2007-01-03 12:10:00,55.61,55.63,55.6,55.61,27300.0,44.9887,45.0048,44.9806,44.9887,27300.0
2007-01-03 12:15:00,55.62,55.63,55.61,55.62,16100.0,44.9967,45.0048,44.9887,44.9967,16100.0
2007-01-03 12:20:00,55.62,55.62,55.61,55.61,4700.0,44.9967,44.9967,44.9887,44.9887,4700.0
2007-01-03 12:25:00,55.62,55.62,55.57,55.59,24700.0,44.9967,44.9967,44.9563,44.9725,24700.0
2007-01-03 12:30:00,55.58,55.6,55.58,55.58,5700.0,44.9644,44.9806,44.9644,44.9644,5700.0
2007-01-03 12:35:00,55.59,55.59,55.57,55.58,6300.0,44.9725,44.9725,44.9563,44.9644,6300.0
2007-01-03 12:40:00,55.58,55.63,55.58,55.62,10500.0,44.9644,45.0048,44.9644,44.9967,10500.0
2007-01-03 12:45:00,55.63,55.65,55.62,55.63,38100.0,45.0048,45.021,44.9967,45.0048,38100.0
2007-01-03 12:50:00,55.63,55.64,55.62,55.62,17600.0,45.0048,45.0129,44.9967,44.9967,17600.0
2007-01-03 12:55:00,55.63,55.63,55.62,55.63,22700.0,45.0048,45.0048,44.9967,45.0048,22700.0
2007-01-03 13:00:00,55.63,55.64,55.62,55.62,19700.0,45.0048,45.0129,44.9967,44.9967,19700.0
2007-01-03 13:05:00,55.62,55.63,55.6,55.61,50700.0,44.9967,45.0048,44.9806,44.9887,50700.0
2007-01-03 13:10:00,55.61,55.61,55.59,55.59,6000.0,44.9887,44.9887,44.9725,44.9725,6000.0
2007-01-03 13:15:00,55.59,55.59,55.53,55.55,31800.0,44.9725,44.9725,44.9239,44.9401,31800.0
2007-01-03 13:20:00,55.53,55.57,55.53,55.55,15000.0,44.9239,44.9563,44.9239,44.9401,15000.0
2007-01-03 13:25:00,55.54,55.56,55.47,55.5,17900.0,44.932,44.9482,44.8754,44.8997,17900.0
2007-01-03 13:30:00,55.5,55.52,55.48,55.5,17700.0,44.8997,44.9158,44.8835,44.8997,17700.0
2007-01-03 13:35:00,55.5,55.5,55.45,55.48,34900.0,44.8997,44.8997,44.8592,44.8835,34900.0
2007-01-03 13:40:00,55.47,55.5,55.47,55.48,13800.0,44.8754,44.8997,44.8754,44.8835,13800.0
2007-01-03 13:45:00,55.48,55.48,55.43,55.43,13800.0,44.8835,44.8835,44.843,44.843,13800.0
2007-01-03 13:50:00,55.44,55.45,55.43,55.43,28900.0,44.8511,44.8592,44.843,44.843,28900.0
2007-01-03 13:55:00,55.45,55.46,55.39,55.44,392000.0,44.8592,44.8673,44.8107,44.8511,392000.0
2007-01-03 14:00:00,55.42,55.49,55.35,55.35,58900.0,44.8349,44.8916,44.7783,44.7783,58900.0
2007-01-03 14:05:00,55.35,55.36,55.24,55.25,69800.0,44.7783,44.7864,44.6893,44.6974,69800.0
2007-01-03 14:10:00,55.26,55.26,55.09,55.11,30100.0,44.7055,44.7055,44.568,44.5842,30100.0
2007-01-03 14:15:00,55.11,55.13,54.98,55.01,77500.0,44.5842,44.6003,44.479,44.5033,77500.0
2007-01-03 14:20:00,55.0,55.08,55.0,55.06,12800.0,44.4952,44.5599,44.4952,44.5437,12800.0
2007-01-03 14:25:00,55.08,55.15,55.06,55.11,33100.0,44.5599,44.6165,44.5437,44.5842,33100.0
2007-01-03 14:30:00,55.11,55.18,55.06,55.07,22900.0,44.5842,44.6408,44.5437,44.5518,22900.0
2007-01-03 14:35:00,55.07,55.08,55.02,55.03,32900.0,44.5518,44.5599,44.5113,44.5194,32900.0
2007-01-03 14:40:00,55.03,55.07,54.89,54.89,62100.0,44.5194,44.5518,44.4062,44.4062,62100.0
2007-01-03 14:45:00,54.89,54.95,54.8,54.89,45000.0,44.4062,44.4547,44.3334,44.4062,45000.0
2007-01-03 14:50:00,54.9,54.95,54.86,54.86,52900.0,44.4143,44.4547,44.3819,44.3819,52900.0
2007-01-03 14:55:00,54.87,54.93,54.75,54.8,63700.0,44.39,44.4385,44.2929,44.3334,63700.0
2007-01-03 15:00:00,54.81,54.88,54.78,54.83,81700.0,44.3414,44.3981,44.3172,44.3576,81700.0
2007-01-03 15:05:00,54.84,54.96,54.84,54.92,56600.0,44.3657,44.4628,44.3657,44.4304,56600.0
2007-01-03 15:10:00,54.93,54.99,54.89,54.92,35900.0,44.4385,44.4871,44.4062,44.4304,35900.0
2007-01-03 15:15:00,54.96,54.98,54.9,54.92,52800.0,44.4628,44.479,44.4143,44.4304,52800.0
2007-01-03 15:20:00,54.91,54.99,54.89,54.94,34100.0,44.4224,44.4871,44.4062,44.4466,34100.0
2007-01-03 15:25:00,54.95,55.1,54.95,54.96,52400.0,44.4547,44.5761,44.4547,44.4628,52400.0
2007-01-03 15:30:00,54.97,55.05,54.96,55.01,51300.0,44.4709,44.5356,44.4628,44.5033,51300.0
2007-01-03 15:35:00,55.01,55.12,55.01,55.07,39500.0,44.5033,44.5922,44.5033,44.5518,39500.0
2007-01-03 15:40:00,55.1,55.17,55.07,55.11,47500.0,44.5761,44.6327,44.5518,44.5842,47500.0
2007-01-03 15:45:00,55.09,55.19,55.06,55.13,77100.0,44.568,44.6489,44.5437,44.6003,77100.0
2007-01-03 15:50:00,55.19,55.23,55.13,55.16,49600.0,44.6489,44.6812,44.6003,44.6246,49600.0
2007-01-03 15:55:00,55.15,55.24,55.14,55.18,104600.0,44.6165,44.6893,44.6084,44.6408,104600.0
2007-01-03 16:00:00,55.2,55.2,55.2,55.2,100.0,44.657,44.657,44.657,44.657,100.0
2007-01-03 16:05:00,55.2,55.2,55.2,55.2,0.0,44.657,44.657,44.657,44.657,0.0
2007-01-03 16:10:00,55.2,55.2,55.2,55.2,0.0,44.657,44.657,44.657,44.657,0.0
2007-01-04 09:30:00,55.16,55.19,55.09,55.09,26200.0,44.6246,44.6489,44.568,44.568,26200.0
2007-01-04 09:35:00,55.33,55.33,55.03,55.11,18300.0,44.7621,44.7621,44.5194,44.5842,18300.0
2007-01-04 09:40:00,55.09,55.12,55.04,55.11,14900.0,44.568,44.5922,44.5275,44.5842,14900.0
2007-01-04 09:45:00,55.1,55.22,55.09,55.22,14100.0,44.5761,44.6731,44.568,44.6731,14100.0
2007-01-04 09:50:00,55.2,55.22,55.17,55.18,8000.0,44.657,44.6731,44.6327,44.6408,8000.0
2007-01-04 09:55:00,55.17,55.2,55.17,55.19,27100.0,44.6327,44.657,44.6327,44.6489,27100.0
2007-01-04 10:00:00,55.21,55.24,55.04,55.04,35300.0,44.6651,44.6893,44.5275,44.5275,35300.0
2007-01-04 10:05:00,55.03,55.03,54.94,55.0,97500.0,44.5194,44.5194,44.4466,44.4952,97500.0
2007-01-04 10:10:00,54.99,55.02,54.97,54.99,15700.0,44.4871,44.5113,44.4709,44.4871,15700.0
2007-01-04 10:15:00,55.0,55.08,54.98,55.05,14100.0,44.4952,44.5599,44.479,44.5356,14100.0
2007-01-04 10:20:00,55.06,55.07,55.02,55.02,22400.0,44.5437,44.5518,44.5113,44.5113,22400.0
2007-01-04 10:25:00,55.01,55.01,54.96,55.01,43600.0,44.5033,44.5033,44.4628,44.5033,43600.0
2007-01-04 10:30:00,55.02,55.17,55.02,55.12,23200.0,44.5113,44.6327,44.5113,44.5922,23200.0
2007-01-04 10:35:00,55.14,55.16,55.1,55.1,16600.0,44.6084,44.6246,44.5761,44.5761,16600.0
2007-01-04 10:40:00,55.11,55.21,55.11,55.21,16000.0,44.5842,44.6651,44.5842,44.6651,16000.0
2007-01-04 10:45:00,55.19,55.29,55.19,55.25,54700.0,44.6489,44.7298,44.6489,44.6974,54700.0
2007-01-04 10:50:00,55.25,55.35,55.25,55.3,20800.0,44.6974,44.7783,44.6974,44.7379,20800.0
2007-01-04 10:55:00,55.32,55.33,55.31,55.32,7400.0,44.754,44.7621,44.746,44.754,7400.0
2007-01-04 11:00:00,55.31,55.37,55.31,55.37,35400.0,44.746,44.7945,44.746,44.7945,35400.0
2007-01-04 11:05:00,55.37,55.39,55.34,55.34,18800.0,44.7945,44.8107,44.7702,44.7702,18800.0
2007-01-04 11:10:00,55.34,55.34,55.13,55.26,61800.0,44.7702,44.7702,44.6003,44.7055,61800.0
2007-01-04 11:15:00,55.26,55.29,55.25,55.28,14800.0,44.7055,44.7298,44.6974,44.7217,14800.0
2007-01-04 11:20:00,55.28,55.32,55.28,55.3,3400.0,44.7217,44.754,44.7217,44.7379,3400.0
2007-01-04 11:25:00,55.3,55.31,55.28,55.31,5200.0,44.7379,44.746,44.7217,44.746,5200.0
2007-01-04 11:30:00,55.3,55.31,55.28,55.3,21300.0,44.7379,44.746,44.7217,44.7379,21300.0
2007-01-04 11:35:00,55.31,55.34,55.31,55.34,7500.0,44.746,44.7702,44.746,44.7702,7500.0
2007-01-04 11:40:00,55.34,55.39,55.34,55.37,9000.0,44.7702,44.8107,44.7702,44.7945,9000.0
2007-01-04 11:45:00,55.37,55.42,55.37,55.42,6300.0,44.7945,44.8349,44.7945,44.8349,6300.0
2007-01-04 11:50:00,55.43,55.43,55.38,55.39,5600.0,44.843,44.843,44.8026,44.8107,5600.0
2007-01-04 11:55:00,55.36,55.37,55.33,55.33,2700.0,44.7864,44.7945,44.7621,44.7621,2700.0
2007-01-04 12:00:00,55.34,55.37,55.33,55.37,5000.0,44.7702,44.7945,44.7621,44.7945,5000.0
2007-01-04 12:05:00,55.37,55.37,55.33,55.34,34500.0,44.7945,44.7945,44.7621,44.7702,34500.0
2007-01-04 12:10:00,55.34,55.35,55.32,55.35,13700.0,44.7702,44.7783,44.754,44.7783,13700.0
2007-01-04 12:15:00,55.35,55.35,55.3,55.32,12500.0,44.7783,44.7783,44.7379,44.754,12500.0
2007-01-04 12:20:00,55.31,55.31,55.28,55.29,11700.0,44.746,44.746,44.7217,44.7298,11700.0
2007-01-04 12:25:00,55.31,55.32,55.3,55.3,1800.0,44.746,44.754,44.7379,44.7379,1800.0
2007-01-04 12:30:00,55.3,55.35,55.3,55.35,4500.0,44.7379,44.7783,44.7379,44.7783,4500.0
2007-01-04 12:35:00,55.36,55.36,55.35,55.35,2700.0,44.7864,44.7864,44.7783,44.7783,2700.0
2007-01-04 12:40:00,55.36,55.38,55.31,55.33,25600.0,44.7864,44.8026,44.746,44.7621,25600.0
2007-01-04 12:45:00,55.35,55.35,55.31,55.31,26700.0,44.7783,44.7783,44.746,44.746,26700.0
2007-01-04 12:50:00,55.3,55.32,55.3,55.32,16500.0,44.7379,44.754,44.7379,44.754,16500.0
2007-01-04 12:55:00,55.31,55.33,55.31,55.33,9300.0,44.746,44.7621,44.746,44.7621,9300.0
2007-01-04 13:00:00,55.32,55.35,55.31,55.35,32700.0,44.754,44.7783,44.746,44.7783,32700.0
2007-01-04 13:05:00,55.35,55.36,55.33,55.36,14100.0,44.7783,44.7864,44.7621,44.7864,14100.0
2007-01-04 13:10:00,55.35,55.35,55.32,55.34,16400.0,44.7783,44.7783,44.754,44.7702,16400.0
2007-01-04 13:15:00,55.33,55.36,55.33,55.35,5600.0,44.7621,44.7864,44.7621,44.7783,5600.0
2007-01-04 13:20:00,55.35,55.36,55.29,55.29,4500.0,44.7783,44.7864,44.7298,44.7298,4500.0
2007-01-04 13:25:00,55.29,55.31,55.24,55.31,10900.0,44.7298,44.746,44.6893,44.746,10900.0
2007-01-04 13:30:00,55.29,55.3,55.27,55.28,5800.0,44.7298,44.7379,44.7136,44.7217,5800.0
2007-01-04 13:35:00,55.28,55.34,55.28,55.34,4300.0,44.7217,44.7702,44.7217,44.7702,4300.0
2007-01-04 13:40:00,55.34,55.34,55.26,55.26,17800.0,44.7702,44.7702,44.7055,44.7055,17800.0
2007-01-04 13:45:00,55.27,55.27,55.25,55.25,11700.0,44.7136,44.7136,44.6974,44.6974,11700.0
2007-01-04 13:50:00,55.26,55.29,55.24,55.27,8800.0,44.7055,44.7298,44.6893,44.7136,8800.0
2007-01-04 13:55:00,55.27,55.31,55.27,55.29,21700.0,44.7136,44.746,44.7136,44.7298,21700.0
2007-01-04 14:00:00,55.31,55.35,55.3,55.33,13700.0,44.746,44.7783,44.7379,44.7621,13700.0
2007-01-04 14:05:00,55.32,55.32,55.26,55.27,17000.0,44.754,44.754,44.7055,44.7136,17000.0
2007-01-04 14:10:00,55.26,55.33,55.25,55.29,26400.0,44.7055,44.7621,44.6974,44.7298,26400.0
2007-01-04 14:15:00,55.3,55.35,55.29,55.32,7700.0,44.7379,44.7783,44.7298,44.754,7700.0
2007-01-04 14:20:00,55.33,55.33,55.25,55.27,81500.0,44.7621,44.7621,44.6974,44.7136,81500.0
2007-01-04 14:25:00,55.26,55.31,55.26,55.31,39800.0,44.7055,44.746,44.7055,44.746,39800.0
2007-01-04 14:30:00,55.32,55.4,55.3,55.39,30200.0,44.754,44.8188,44.7379,44.8107,30200.0
2007-01-04 14:35:00,55.39,55.39,55.31,55.31,6500.0,44.8107,44.8107,44.746,44.746,6500.0
2007-01-04 14:40:00,55.32,55.39,55.32,55.38,8800.0,44.754,44.8107,44.754,44.8026,8800.0
2007-01-04 14:45:00,55.38,55.4,55.36,55.4,5500.0,44.8026,44.8188,44.7864,44.8188,5500.0
2007-01-04 14:50:00,55.42,55.54,55.42,55.51,18200.0,44.8349,44.932,44.8349,44.9078,18200.0
2007-01-04 14:55:00,55.52,55.55,55.5,55.55,6200.0,44.9158,44.9401,44.8997,44.9401,6200.0
2007-01-04 15:00:00,55.54,55.56,55.51,55.53,12400.0,44.932,44.9482,44.9078,44.9239,12400.0
2007-01-04 15:05:00,55.55,55.56,55.52,55.53,25600.0,44.9401,44.9482,44.9158,44.9239,25600.0
2007-01-04 15:10:00,55.54,55.58,55.53,55.53,45000.0,44.932,44.9644,44.9239,44.9239,45000.0
2007-01-04 15:15:00,55.54,55.56,55.5,55.52,56400.0,44.932,44.9482,44.8997,44.9158,56400.0
2007-01-04 15:20:00,55.52,55.53,55.51,55.53,13500.0,44.9158,44.9239,44.9078,44.9239,13500.0
2007-01-04 15:25:00,55.53,55.61,55.52,55.54,34200.0,44.9239,44.9887,44.9158,44.932,34200.0
2007-01-04 15:30:00,55.55,55.59,55.54,55.59,9900.0,44.9401,44.9725,44.932,44.9725,9900.0
2007-01-04 15:35:00,55.6,55.62,55.59,55.62,8000.0,44.9806,44.9967,44.9725,44.9967,8000.0
2007-01-04 15:40:00,55.63,55.66,55.61,55.61,8200.0,45.0048,45.0291,44.9887,44.9887,8200.0
2007-01-04 15:45:00,55.62,55.63,55.56,55.56,39700.0,44.9967,45.0048,44.9482,44.9482,39700.0
2007-01-04 15:50:00,55.57,55.58,55.54,55.54,16900.0,44.9563,44.9644,44.932,44.932,16900.0
2007-01-04 15:55:00,55.53,55.55,55.49,55.54,20600.0,44.9239,44.9401,44.8916,44.932,20600.0
2007-01-04 16:00:00,55.54,55.56,55.51,55.55,17300.0,44.932,44.9482,44.9078,44.9401,17300.0
2007-01-04 16:05:00,55.55,55.55,55.55,55.55,20000.0,44.9401,44.9401,44.9401,44.9401,20000.0
2007-01-04 16:10:00,55.55,55.55,55.55,55.55,0.0,44.9401,44.9401,44.9401,44.9401,0.0
2007-01-05 09:30:00,55.34,55.34,55.26,55.3,25500.0,44.7702,44.7702,44.7055,44.7379,25500.0
2007-01-05 09:35:00,55.28,55.3,55.25,55.3,800.0,44.7217,44.7379,44.6974,44.7379,800.0
2007-01-05 09:40:00,55.29,55.29,55.25,55.25,6900.0,44.7298,44.7298,44.6974,44.6974,6900.0
2007-01-05 09:45:00,55.25,55.29,55.19,55.29,30800.0,44.6974,44.7298,44.6489,44.7298,30800.0
2007-01-05 09:50:00,55.25,55.29,55.22,55.28,32400.0,44.6974,44.7298,44.6731,44.7217,32400.0
2007-01-05 09:55:00,55.25,55.25,55.15,55.18,6700.0,44.6974,44.6974,44.6165,44.6408,6700.0
2007-01-05 10:00:00,55.19,55.32,55.19,55.32,16700.0,44.6489,44.754,44.6489,44.754,16700.0
2007-01-05 10:05:00,55.29,55.37,55.29,55.35,7600.0,44.7298,44.7945,44.7298,44.7783,7600.0
2007-01-05 10:10:00,55.34,55.36,55.26,55.31,21200.0,44.7702,44.7864,44.7055,44.746,21200.0
2007-01-05 10:15:00,55.28,55.34,55.28,55.34,4800.0,44.7217,44.7702,44.7217,44.7702,4800.0
2007-01-05 10:20:00,55.34,55.35,55.31,55.31,10400.0,44.7702,44.7783,44.746,44.746,10400.0
2007-01-05 10:25:00,55.3,55.31,55.28,55.3,8600.0,44.7379,44.746,44.7217,44.7379,8600.0
2007-01-05 10:30:00,55.28,55.29,55.26,55.26,6100.0,44.7217,44.7298,44.7055,44.7055,6100.0
2007-01-05 10:35:00,55.27,55.31,55.26,55.3,12800.0,44.7136,44.746,44.7055,44.7379,12800.0
2007-01-05 10:40:00,55.31,55.34,55.3,55.32,6100.0,44.746,44.7702,44.7379,44.754,6100.0
2007-01-05 10:45:00,55.3,55.3,55.24,55.27,34800.0,44.7379,44.7379,44.6893,44.7136,34800.0
2007-01-05 10:50:00,55.28,55.3,55.26,55.28,16600.0,44.7217,44.7379,44.7055,44.7217,16600.0
2007-01-05 10:55:00,55.29,55.29,55.24,55.24,17000.0,44.7298,44.7298,44.6893,44.6893,17000.0
2007-01-05 11:00:00,55.23,55.26,55.22,55.23,4500.0,44.6812,44.7055,44.6731,44.6812,4500.0
2007-01-05 11:05:00,55.23,55.23,55.1,55.1,39400.0,44.6812,44.6812,44.5761,44.5761,39400.0
2007-01-05 11:10:00,55.08,55.09,55.03,55.08,17400.0,44.5599,44.568,44.5194,44.5599,17400.0
2007-01-05 11:15:00,55.1,55.12,55.1,55.1,4800.0,44.5761,44.5922,44.5761,44.5761,4800.0
2007-01-05 11:20:00,55.11,55.12,55.08,55.09,8400.0,44.5842,44.5922,44.5599,44.568,8400.0
2007-01-05 11:25:00,55.09,55.09,55.02,55.02,3000.0,44.568,44.568,44.5113,44.5113,3000.0
2007-01-05 11:30:00,55.01,55.07,54.99,55.06,57100.0,44.5033,44.5518,44.4871,44.5437,57100.0
2007-01-05 11:35:00,55.05,55.08,55.04,55.04,5500.0,44.5356,44.5599,44.5275,44.5275,5500.0
2007-01-05 11:40:00,55.04,55.09,55.02,55.07,5700.0,44.5275,44.568,44.5113,44.5518,5700.0
2007-01-05 11:45:00,55.08,55.08,55.05,55.08,26200.0,44.5599,44.5599,44.5356,44.5599,26200.0
2007-01-05 11:50:00,55.07,55.08,55.05,55.05,25000.0,44.5518,44.5599,44.5356,44.5356,25000.0
2007-01-05 11:55:00,55.06,55.09,55.06,55.08,7400.0,44.5437,44.568,44.5437,44.5599,7400.0
2007-01-05 12:00:00,55.09,55.12,55.08,55.1,4500.0,44.568,44.5922,44.5599,44.5761,4500.0
2007-01-05 12:05:00,55.11,55.12,55.08,55.12,3500.0,44.5842,44.5922,44.5599,44.5922,3500.0
2007-01-05 12:10:00,55.13,55.16,55.13,55.16,3500.0,44.6003,44.6246,44.6003,44.6246,3500.0
2007-01-05 12:15:00,55.17,55.17,55.14,55.15,17700.0,44.6327,44.6327,44.6084,44.6165,17700.0
2007-01-05 12:20:00,55.15,55.17,55.09,55.12,8700.0,44.6165,44.6327,44.568,44.5922,8700.0
2007-01-05 12:25:00,55.12,55.17,55.12,55.17,71900.0,44.5922,44.6327,44.5922,44.6327,71900.0
2007-01-05 12:30:00,55.17,55.18,55.15,55.15,41500.0,44.6327,44.6408,44.6165,44.6165,41500.0
2007-01-05 12:35:00,55.16,55.21,55.14,55.21,4700.0,44.6246,44.6651,44.6084,44.6651,4700.0
2007-01-05 12:40:00,55.2,55.22,55.2,55.22,1700.0,44.657,44.6731,44.657,44.6731,1700.0
2007-01-05 12:45:00,55.21,55.22,55.15,55.15,14300.0,44.6651,44.6731,44.6165,44.6165,14300.0
2007-01-05 12:50:00,55.15,55.18,55.14,55.14,2500.0,44.6165,44.6408,44.6084,44.6084,2500.0
2007-01-05 12:55:00,55.13,55.16,55.13,55.16,3100.0,44.6003,44.6246,44.6003,44.6246,3100.0
2007-01-05 13:00:00,55.15,55.15,55.1,55.13,13300.0,44.6165,44.6165,44.5761,44.6003,13300.0
2007-01-05 13:05:00,55.14,55.14,55.1,55.1,113800.0,44.6084,44.6084,44.5761,44.5761,113800.0
2007-01-05 13:10:00,55.11,55.13,55.1,55.12,20900.0,44.5842,44.6003,44.5761,44.5922,20900.0
2007-01-05 13:15:00,55.12,55.13,55.11,55.12,7200.0,44.5922,44.6003,44.5842,44.5922,7200.0
2007-01-05 13:20:00,55.14,55.2,55.14,55.18,12500.0,44.6084,44.657,44.6084,44.6408,12500.0
2007-01-05 13:25:00,55.18,55.23,55.16,55.19,33900.0,44.6408,44.6812,44.6246,44.6489,33900.0
2007-01-05 13:30:00,55.21,55.21,55.13,55.13,3100.0,44.6651,44.6651,44.6003,44.6003,3100.0
2007-01-05 13:35:00,55.14,55.17,55.12,55.15,3000.0,44.6084,44.6327,44.5922,44.6165,3000.0
2007-01-05 13:40:00,55.15,55.19,55.14,55.18,4600.0,44.6165,44.6489,44.6084,44.6408,4600.0
2007-01-05 13:45:00,55.14,55.17,55.14,55.17,5800.0,44.6084,44.6327,44.6084,44.6327,5800.0
2007-01-05 13:50:00,55.17,55.23,55.17,55.2,9100.0,44.6327,44.6812,44.6327,44.657,9100.0
2007-01-05 13:55:00,55.21,55.21,55.19,55.21,8400.0,44.6651,44.6651,44.6489,44.6651,8400.0
2007-01-05 14:00:00,55.21,55.24,55.17,55.18,7500.0,44.6651,44.6893,44.6327,44.6408,7500.0
2007-01-05 14:05:00,55.18,55.2,55.11,55.11,20100.0,44.6408,44.657,44.5842,44.5842,20100.0
2007-01-05 14:10:00,55.12,55.15,55.12,55.15,2200.0,44.5922,44.6165,44.5922,44.6165,2200.0
2007-01-05 14:15:00,55.15,55.16,55.12,55.16,13800.0,44.6165,44.6246,44.5922,44.6246,13800.0
2007-01-05 14:20:00,55.16,55.2,55.12,55.13,21300.0,44.6246,44.657,44.5922,44.6003,21300.0
2007-01-05 14:25:00,55.13,55.14,55.11,55.14,41500.0,44.6003,44.6084,44.5842,44.6084,41500.0
2007-01-05 14:30:00,55.14,55.16,55.14,55.16,11500.0,44.6084,44.6246,44.6084,44.6246,11500.0
2007-01-05 14:35:00,55.16,55.16,55.15,55.15,11500.0,44.6246,44.6246,44.6165,44.6165,11500.0
2007-01-05 14:40:00,55.16,55.16,55.12,55.13,8000.0,44.6246,44.6246,44.5922,44.6003,8000.0
2007-01-05 14:45:00,55.12,55.14,55.12,55.14,1400.0,44.5922,44.6084,44.5922,44.6084,1400.0
2007-01-05 14:50:00,55.16,55.18,55.13,55.14,17000.0,44.6246,44.6408,44.6003,44.6084,17000.0
2007-01-05 14:55:00,55.15,55.17,55.12,55.12,17300.0,44.6165,44.6327,44.5922,44.5922,17300.0
2007-01-05 15:00:00,55.13,55.13,55.04,55.08,20100.0,44.6003,44.6003,44.5275,44.5599,20100.0
2007-01-05 15:05:00,55.09,55.14,55.08,55.14,10400.0,44.568,44.6084,44.5599,44.6084,10400.0
2007-01-05 15:10:00,55.12,55.12,55.09,55.11,15800.0,44.5922,44.5922,44.568,44.5842,15800.0
2007-01-05 15:15:00,55.11,55.15,55.1,55.13,12600.0,44.5842,44.6165,44.5761,44.6003,12600.0
2007-01-05 15:20:00,55.14,55.19,55.12,55.19,17300.0,44.6084,44.6489,44.5922,44.6489,17300.0
2007-01-05 15:25:00,55.19,55.19,55.16,55.18,40900.0,44.6489,44.6489,44.6246,44.6408,40900.0
2007-01-05 15:30:00,55.17,55.19,55.12,55.15,28600.0,44.6327,44.6489,44.5922,44.6165,28600.0
2007-01-05 15:35:00,55.16,55.16,55.12,55.12,4800.0,44.6246,44.6246,44.5922,44.5922,4800.0
2007-01-05 15:40:00,55.14,55.19,55.14,55.18,12600.0,44.6084,44.6489,44.6084,44.6408,12600.0
2007-01-05 15:45:00,55.19,55.22,55.18,55.18,82300.0,44.6489,44.6731,44.6408,44.6408,82300.0
2007-01-05 15:50:00,55.2,55.27,55.2,55.27,42500.0,44.657,44.7136,44.657,44.7136,42500.0
2007-01-05 15:55:00,55.25,55.27,55.18,55.2,10400.0,44.6974,44.7136,44.6408,44.657,10400.0
2007-01-05 16:00:00,55.18,55.2,55.18,55.2,1400.0,44.6408,44.657,44.6408,44.657,1400.0
2007-01-05 16:05:00,55.14,55.14,55.14,55.14,2400.0,44.6084,44.6084,44.6084,44.6084,2400.0
2007-01-05 16:10:00,55.12,55.12,55.12,55.12,10000.0,44.5922,44.5922,44.5922,44.5922,10000.0
2007-01-08 09:30:00,55.12,55.28,55.12,55.28,41300.0,44.5922,44.7217,44.5922,44.7217,41300.0
2007-01-08 09:35:00,55.15,55.16,55.08,55.08,17600.0,44.6165,44.6246,44.5599,44.5599,17600.0
2007-01-08 09:40:00,55.16,55.2,55.15,55.2,16200.0,44.6246,44.657,44.6165,44.657,16200.0
2007-01-08 09:45:00,55.2,55.24,55.19,55.23,7100.0,44.657,44.6893,44.6489,44.6812,7100.0
2007-01-08 09:50:00,55.24,55.24,55.19,55.19,8700.0,44.6893,44.6893,44.6489,44.6489,8700.0
2007-01-08 09:55:00,55.19,55.19,55.1,55.12,16300.0,44.6489,44.6489,44.5761,44.5922,16300.0
2007-01-08 10:00:00,55.14,55.2,55.13,55.18,18900.0,44.6084,44.657,44.6003,44.6408,18900.0
2007-01-08 10:05:00,55.17,55.2,55.12,55.15,11100.0,44.6327,44.657,44.5922,44.6165,11100.0
2007-01-08 10:10:00,55.15,55.15,55.08,55.09,3100.0,44.6165,44.6165,44.5599,44.568,3100.0
2007-01-08 10:15:00,55.09,55.1,55.01,55.03,11800.0,44.568,44.5761,44.5033,44.5194,11800.0
2007-01-08 10:20:00,55.04,55.09,55.03,55.06,6700.0,44.5275,44.568,44.5194,44.5437,6700.0
2007-01-08 10:25:00,55.07,55.09,55.07,55.08,3200.0,44.5518,44.568,44.5518,44.5599,3200.0
2007-01-08 10:30:00,55.07,55.11,55.07,55.1,19400.0,44.5518,44.5842,44.5518,44.5761,19400.0
2007-01-08 10:35:00,55.1,55.12,55.06,55.12,7200.0,44.5761,44.5922,44.5437,44.5922,7200.0
2007-01-08 10:40:00,55.12,55.24,55.12,55.24,15600.0,44.5922,44.6893,44.5922,44.6893,15600.0
2007-01-08 10:45:00,55.23,55.23,55.16,55.18,6300.0,44.6812,44.6812,44.6246,44.6408,6300.0
2007-01-08 10:50:00,55.18,55.18,55.16,55.18,7900.0,44.6408,44.6408,44.6246,44.6408,7900.0
2007-01-08 10:55:00,55.18,55.2,55.11,55.11,10200.0,44.6408,44.657,44.5842,44.5842,10200.0
2007-01-08 11:00:00,55.1,55.14,55.09,55.14,13800.0,44.5761,44.6084,44.568,44.6084,13800.0
2007-01-08 11:05:00,55.17,55.19,55.16,55.17,8400.0,44.6327,44.6489,44.6246,44.6327,8400.0
2007-01-08 11:10:00,55.17,55.17,55.1,55.12,8500.0,44.6327,44.6327,44.5761,44.5922,8500.0
2007-01-08 11:15:00,55.14,55.22,55.14,55.22,8300.0,44.6084,44.6731,44.6084,44.6731,8300.0
2007-01-08 11:20:00,55.27,55.32,55.2,55.25,27600.0,44.7136,44.754,44.657,44.6974,27600.0
2007-01-08 11:25:00,55.24,55.26,55.22,55.25,6800.0,44.6893,44.7055,44.6731,44.6974,6800.0
2007-01-08 11:30:00,55.24,55.24,55.21,55.22,4800.0,44.6893,44.6893,44.6651,44.6731,4800.0
2007-01-08 11:35:00,55.21,55.26,55.17,55.21,13500.0,44.6651,44.7055,44.6327,44.6651,13500.0
2007-01-08 11:40:00,55.23,55.23,55.22,55.22,6100.0,44.6812,44.6812,44.6731,44.6731,6100.0
2007-01-08 11:45:00,55.23,55.26,55.15,55.26,13900.0,44.6812,44.7055,44.6165,44.7055,13900.0
2007-01-08 11:50:00,55.22,55.26,55.22,55.25,11900.0,44.6731,44.7055,44.6731,44.6974,11900.0
2007-01-08 11:55:00,55.24,55.26,55.22,55.24,9500.0,44.6893,44.7055,44.6731,44.6893,9500.0
2007-01-08 12:00:00,55.24,55.26,55.22,55.22,7400.0,44.6893,44.7055,44.6731,44.6731,7400.0
2007-01-08 12:05:00,55.23,55.23,55.21,55.21,77000.0,44.6812,44.6812,44.6651,44.6651,77000.0
2007-01-08 12:10:00,55.21,55.26,55.21,55.24,7600.0,44.6651,44.7055,44.6651,44.6893,7600.0
2007-01-08 12:15:00,55.25,55.25,55.21,55.24,24100.0,44.6974,44.6974,44.6651,44.6893,24100.0
2007-01-08 12:20:00,55.24,55.25,55.19,55.22,66400.0,44.6893,44.6974,44.6489,44.6731,66400.0
2007-01-08 12:25:00,55.2,55.21,55.16,55.18,4800.0,44.657,44.6651,44.6246,44.6408,4800.0
2007-01-08 12:30:00,55.17,55.19,55.16,55.16,14300.0,44.6327,44.6489,44.6246,44.6246,14300.0
2007-01-08 12:35:00,55.16,55.19,55.16,55.16,3400.0,44.6246,44.6489,44.6246,44.6246,3400.0
2007-01-08 12:40:00,55.15,55.17,55.15,55.15,10800.0,44.6165,44.6327,44.6165,44.6165,10800.0
2007-01-08 12:45:00,55.15,55.19,55.13,55.17,12500.0,44.6165,44.6489,44.6003,44.6327,12500.0
2007-01-08 12:50:00,55.18,55.19,55.16,55.19,4400.0,44.6408,44.6489,44.6246,44.6489,4400.0
2007-01-08 12:55:00,55.19,55.2,55.19,55.2,1800.0,44.6489,44.657,44.6489,44.657,1800.0
2007-01-08 13:00:00,55.21,55.21,55.15,55.15,20300.0,44.6651,44.6651,44.6165,44.6165,20300.0
2007-01-08 13:05:00,55.13,55.17,55.13,55.17,6500.0,44.6003,44.6327,44.6003,44.6327,6500.0
2007-01-08 13:10:00,55.17,55.19,55.16,55.16,2900.0,44.6327,44.6489,44.6246,44.6246,2900.0
2007-01-08 13:15:00,55.15,55.18,55.15,55.16,6800.0,44.6165,44.6408,44.6165,44.6246,6800.0
2007-01-08 13:20:00,55.17,55.19,55.17,55.19,900.0,44.6327,44.6489,44.6327,44.6489,900.0
2007-01-08 13:25:00,55.19,55.19,55.17,55.19,6700.0,44.6489,44.6489,44.6327,44.6489,6700.0
2007-01-08 13:30:00,55.19,55.24,55.17,55.22,28800.0,44.6489,44.6893,44.6327,44.6731,28800.0
2007-01-08 13:35:00,55.24,55.24,55.23,55.23,12100.0,44.6893,44.6893,44.6812,44.6812,12100.0
2007-01-08 13:40:00,55.24,55.31,55.23,55.27,60500.0,44.6893,44.746,44.6812,44.7136,60500.0
2007-01-08 13:45:00,55.26,55.36,55.25,55.32,28300.0,44.7055,44.7864,44.6974,44.754,28300.0
2007-01-08 13:50:00,55.35,55.35,55.33,55.34,13900.0,44.7783,44.7783,44.7621,44.7702,13900.0
2007-01-08 13:55:00,55.34,55.36,55.33,55.35,16200.0,44.7702,44.7864,44.7621,44.7783,16200.0
2007-01-08 14:00:00,55.34,55.35,55.32,55.33,4400.0,44.7702,44.7783,44.754,44.7621,4400.0
2007-01-08 14:05:00,55.32,55.38,55.3,55.37,34600.0,44.754,44.8026,44.7379,44.7945,34600.0
2007-01-08 14:10:00,55.36,55.39,55.34,55.37,28800.0,44.7864,44.8107,44.7702,44.7945,28800.0
2007-01-08 14:15:00,55.37,55.42,55.37,55.42,29300.0,44.7945,44.8349,44.7945,44.8349,29300.0
2007-01-08 14:20:00,55.41,55.41,55.38,55.39,11900.0,44.8269,44.8269,44.8026,44.8107,11900.0
2007-01-08 14:25:00,55.4,55.42,55.4,55.41,7000.0,44.8188,44.8349,44.8188,44.8269,7000.0
2007-01-08 14:30:00,55.4,55.4,55.36,55.37,5300.0,44.8188,44.8188,44.7864,44.7945,5300.0
2007-01-08 14:35:00,55.36,55.37,55.35,55.36,6200.0,44.7864,44.7945,44.7783,44.7864,6200.0
2007-01-08 14:40:00,55.37,55.39,55.36,55.36,9500.0,44.7945,44.8107,44.7864,44.7864,9500.0
2007-01-08 14:45:00,55.36,55.36,55.32,55.33,4300.0,44.7864,44.7864,44.754,44.7621,4300.0
2007-01-08 14:50:00,55.34,55.36,55.33,55.33,34800.0,44.7702,44.7864,44.7621,44.7621,34800.0
2007-01-08 14:55:00,55.33,55.34,55.3,55.31,36600.0,44.7621,44.7702,44.7379,44.746,36600.0
2007-01-08 15:00:00,55.32,55.36,55.32,55.35,1600.0,44.754,44.7864,44.754,44.7783,1600.0
2007-01-08 15:05:00,55.37,55.39,55.36,55.39,28400.0,44.7945,44.8107,44.7864,44.8107,28400.0
2007-01-08 15:10:00,55.38,55.47,55.38,55.45,21200.0,44.8026,44.8754,44.8026,44.8592,21200.0
2007-01-08 15:15:00,55.45,55.46,55.38,55.39,24300.0,44.8592,44.8673,44.8026,44.8107,24300.0
2007-01-08 15:20:00,55.39,55.43,55.39,55.43,25400.0,44.8107,44.843,44.8107,44.843,25400.0
2007-01-08 15:25:00,55.43,55.43,55.38,55.39,29500.0,44.843,44.843,44.8026,44.8107,29500.0
2007-01-08 15:30:00,55.4,55.41,55.38,55.41,13700.0,44.8188,44.8269,44.8026,44.8269,13700.0
2007-01-08 15:35:00,55.4,55.4,55.37,55.38,6500.0,44.8188,44.8188,44.7945,44.8026,6500.0
2007-01-08 15:40:00,55.37,55.4,55.36,55.39,7200.0,44.7945,44.8188,44.7864,44.8107,7200.0
2007-01-08 15:45:00,55.39,55.4,55.32,55.38,9800.0,44.8107,44.8188,44.754,44.8026,9800.0
2007-01-08 15:50:00,55.38,55.39,55.34,55.36,18800.0,44.8026,44.8107,44.7702,44.7864,18800.0
2007-01-08 15:55:00,55.35,55.35,55.31,55.32,10700.0,44.7783,44.7783,44.746,44.754,10700.0
2007-01-08 16:00:00,55.36,55.36,55.36,55.36,14800.0,44.7864,44.7864,44.7864,44.7864,14800.0
2007-01-08 16:05:00,55.36,55.36,55.36,55.36,0.0,44.7864,44.7864,44.7864,44.7864,0.0
2007-01-08 16:10:00,55.36,55.36,55.36,55.36,0.0,44.7864,44.7864,44.7864,44.7864,0.0
2007-01-09 09:30:00,55.45,55.51,55.45,55.46,36100.0,44.8592,44.9078,44.8592,44.8673,36100.0
2007-01-09 09:35:00,55.48,55.52,55.45,55.52,36200.0,44.8835,44.9158,44.8592,44.9158,36200.0
2007-01-09 09:40:00,55.55,55.55,55.46,55.46,9500.0,44.9401,44.9401,44.8673,44.8673,9500.0
2007-01-09 09:45:00,55.44,55.44,55.36,55.36,9900.0,44.8511,44.8511,44.7864,44.7864,9900.0
2007-01-09 09:50:00,55.38,55.43,55.35,55.43,11900.0,44.8026,44.843,44.7783,44.843,11900.0
2007-01-09 09:55:00,55.38,55.45,55.38,55.41,16900.0,44.8026,44.8592,44.8026,44.8269,16900.0
2007-01-09 10:00:00,55.38,55.41,55.36,55.37,5900.0,44.8026,44.8269,44.7864,44.7945,5900.0
2007-01-09 10:05:00,55.34,55.39,55.34,55.39,1500.0,44.7702,44.8107,44.7702,44.8107,1500.0
2007-01-09 10:10:00,55.4,55.41,55.37,55.38,3300.0,44.8188,44.8269,44.7945,44.8026,3300.0
2007-01-09 10:15:00,55.38,55.44,55.38,55.43,7500.0,44.8026,44.8511,44.8026,44.843,7500.0
2007-01-09 10:20:00,55.41,55.47,55.4,55.47,12700.0,44.8269,44.8754,44.8188,44.8754,12700.0
2007-01-09 10:25:00,55.47,55.52,55.46,55.49,28300.0,44.8754,44.9158,44.8673,44.8916,28300.0
2007-01-09 10:30:00,55.48,55.5,55.44,55.49,14700.0,44.8835,44.8997,44.8511,44.8916,14700.0
2007-01-09 10:35:00,55.51,55.55,55.49,55.54,57600.0,44.9078,44.9401,44.8916,44.932,57600.0
2007-01-09 10:40:00,55.55,55.56,55.52,55.53,28100.0,44.9401,44.9482,44.9158,44.9239,28100.0
2007-01-09 10:45:00,55.53,55.54,55.51,55.53,15800.0,44.9239,44.932,44.9078,44.9239,15800.0
2007-01-09 10:50:00,55.5,55.5,55.47,55.49,10000.0,44.8997,44.8997,44.8754,44.8916,10000.0
2007-01-09 10:55:00,55.49,55.5,55.45,55.49,39100.0,44.8916,44.8997,44.8592,44.8916,39100.0
2007-01-09 11:00:00,55.48,55.51,55.48,55.5,5600.0,44.8835,44.9078,44.8835,44.8997,5600.0
2007-01-09 11:05:00,55.5,55.51,55.47,55.47,4800.0,44.8997,44.9078,44.8754,44.8754,4800.0
2007-01-09 11:10:00,55.49,55.5,55.41,55.46,29500.0,44.8916,44.8997,44.8269,44.8673,29500.0
2007-01-09 11:15:00,55.46,55.46,55.37,55.38,21600.0,44.8673,44.8673,44.7945,44.8026,21600.0
2007-01-09 11:20:00,55.38,55.38,55.33,55.38,21300.0,44.8026,44.8026,44.7621,44.8026,21300.0
2007-01-09 11:25:00,55.38,55.38,55.33,55.33,3700.0,44.8026,44.8026,44.7621,44.7621,3700.0
2007-01-09 11:30:00,55.33,55.37,55.33,55.34,3700.0,44.7621,44.7945,44.7621,44.7702,3700.0
2007-01-09 11:35:00,55.35,55.35,55.34,55.35,5100.0,44.7783,44.7783,44.7702,44.7783,5100.0
2007-01-09 11:40:00,55.34,55.34,55.26,55.26,17900.0,44.7702,44.7702,44.7055,44.7055,17900.0
2007-01-09 11:45:00,55.26,55.28,55.25,55.28,10400.0,44.7055,44.7217,44.6974,44.7217,10400.0
2007-01-09 11:50:00,55.28,55.31,55.28,55.28,16800.0,44.7217,44.746,44.7217,44.7217,16800.0
2007-01-09 11:55:00,55.28,55.28,55.22,55.27,15500.0,44.7217,44.7217,44.6731,44.7136,15500.0
2007-01-09 12:00:00,55.27,55.27,55.23,55.27,9600.0,44.7136,44.7136,44.6812,44.7136,9600.0
2007-01-09 12:05:00,55.25,55.26,55.23,55.26,9500.0,44.6974,44.7055,44.6812,44.7055,9500.0
2007-01-09 12:10:00,55.28,55.3,55.27,55.3,1300.0,44.7217,44.7379,44.7136,44.7379,1300.0
2007-01-09 12:15:00,55.28,55.3,55.28,55.3,2200.0,44.7217,44.7379,44.7217,44.7379,2200.0
2007-01-09 12:20:00,55.29,55.29,55.22,55.22,7200.0,44.7298,44.7298,44.6731,44.6731,7200.0
2007-01-09 12:25:00,55.21,55.21,55.16,55.2,11700.0,44.6651,44.6651,44.6246,44.657,11700.0
2007-01-09 12:30:00,55.2,55.22,55.19,55.2,3900.0,44.657,44.6731,44.6489,44.657,3900.0
2007-01-09 12:35:00,55.2,55.2,55.17,55.18,13700.0,44.657,44.657,44.6327,44.6408,13700.0
2007-01-09 12:40:00,55.18,55.27,55.18,55.26,18300.0,44.6408,44.7136,44.6408,44.7055,18300.0
2007-01-09 12:45:00,55.26,55.28,55.2,55.21,13500.0,44.7055,44.7217,44.657,44.6651,13500.0
2007-01-09 12:50:00,55.21,55.26,55.21,55.23,15300.0,44.6651,44.7055,44.6651,44.6812,15300.0
2007-01-09 12:55:00,55.22,55.23,55.22,55.23,8900.0,44.6731,44.6812,44.6731,44.6812,8900.0
2007-01-09 13:00:00,55.22,55.23,55.22,55.22,1400.0,44.6731,44.6812,44.6731,44.6731,1400.0
2007-01-09 13:05:00,55.23,55.25,55.23,55.24,10000.0,44.6812,44.6974,44.6812,44.6893,10000.0
2007-01-09 13:10:00,55.23,55.32,55.23,55.31,9000.0,44.6812,44.754,44.6812,44.746,9000.0
2007-01-09 13:15:00,55.32,55.33,55.31,55.31,8400.0,44.754,44.7621,44.746,44.746,8400.0
2007-01-09 13:20:00,55.32,55.34,55.32,55.32,6000.0,44.754,44.7702,44.754,44.754,6000.0
2007-01-09 13:25:00,55.32,55.32,55.29,55.32,14900.0,44.754,44.754,44.7298,44.754,14900.0
2007-01-09 13:30:00,55.33,55.34,55.3,55.32,15800.0,44.7621,44.7702,44.7379,44.754,15800.0
2007-01-09 13:35:00,55.36,55.39,55.35,55.37,9500.0,44.7864,44.8107,44.7783,44.7945,9500.0
2007-01-09 13:40:00,55.36,55.4,55.34,55.4,16500.0,44.7864,44.8188,44.7702,44.8188,16500.0
2007-01-09 13:45:00,55.4,55.48,55.4,55.41,22100.0,44.8188,44.8835,44.8188,44.8269,22100.0
2007-01-09 13:50:00,55.4,55.4,55.36,55.38,12800.0,44.8188,44.8188,44.7864,44.8026,12800.0
2007-01-09 13:55:00,55.38,55.39,55.35,55.38,29800.0,44.8026,44.8107,44.7783,44.8026,29800.0
2007-01-09 14:00:00,55.37,55.49,55.37,55.48,27400.0,44.7945,44.8916,44.7945,44.8835,27400.0
2007-01-09 14:05:00,55.47,55.5,55.45,55.49,9900.0,44.8754,44.8997,44.8592,44.8916,9900.0
2007-01-09 14:10:00,55.48,55.48,55.42,55.42,11700.0,44.8835,44.8835,44.8349,44.8349,11700.0
2007-01-09 14:15:00,55.42,55.44,55.41,55.44,5900.0,44.8349,44.8511,44.8269,44.8511,5900.0
2007-01-09 14:20:00,55.43,55.44,55.39,55.4,6800.0,44.843,44.8511,44.8107,44.8188,6800.0
2007-01-09 14:25:00,55.39,55.4,55.38,55.4,9300.0,44.8107,44.8188,44.8026,44.8188,9300.0
2007-01-09 14:30:00,55.4,55.4,55.36,55.36,7900.0,44.8188,44.8188,44.7864,44.7864,7900.0
2007-01-09 14:35:00,55.36,55.41,55.36,55.4,16000.0,44.7864,44.8269,44.7864,44.8188,16000.0
2007-01-09 14:40:00,55.41,55.41,55.37,55.37,7700.0,44.8269,44.8269,44.7945,44.7945,7700.0
2007-01-09 14:45:00,55.38,55.43,55.37,55.42,20400.0,44.8026,44.843,44.7945,44.8349,20400.0
2007-01-09 14:50:00,55.44,55.47,55.41,55.43,14700.0,44.8511,44.8754,44.8269,44.843,14700.0
2007-01-09 14:55:00,55.43,55.46,55.43,55.44,9600.0,44.843,44.8673,44.843,44.8511,9600.0
2007-01-09 15:00:00,55.45,55.47,55.41,55.46,12300.0,44.8592,44.8754,44.8269,44.8673,12300.0
2007-01-09 15:05:00,55.44,55.47,55.42,55.42,10400.0,44.8511,44.8754,44.8349,44.8349,10400.0
2007-01-09 15:10:00,55.43,55.47,55.42,55.46,13900.0,44.843,44.8754,44.8349,44.8673,13900.0
2007-01-09 15:15:00,55.5,55.5,55.46,55.48,14500.0,44.8997,44.8997,44.8673,44.8835,14500.0
2007-01-09 15:20:00,55.47,55.48,55.46,55.46,12100.0,44.8754,44.8835,44.8673,44.8673,12100.0
2007-01-09 15:25:00,55.47,55.52,55.47,55.48,63000.0,44.8754,44.9158,44.8754,44.8835,63000.0
2007-01-09 15:30:00,55.5,55.55,55.49,55.52,25600.0,44.8997,44.9401,44.8916,44.9158,25600.0
2007-01-09 15:35:00,55.52,55.58,55.51,55.56,85500.0,44.9158,44.9644,44.9078,44.9482,85500.0
2007-01-09 15:40:00,55.52,55.58,55.52,55.56,77200.0,44.9158,44.9644,44.9158,44.9482,77200.0
2007-01-09 15:45:00,55.56,55.56,55.5,55.52,33100.0,44.9482,44.9482,44.8997,44.9158,33100.0
2007-01-09 15:50:00,55.5,55.52,55.49,55.51,18000.0,44.8997,44.9158,44.8916,44.9078,18000.0
2007-01-09 15:55:00,55.5,55.51,55.43,55.43,12100.0,44.8997,44.9078,44.843,44.843,12100.0
2007-01-09 16:00:00,55.49,55.49,55.41,55.43,9900.0,44.8916,44.8916,44.8269,44.843,9900.0
2007-01-09 16:05:00,55.43,55.43,55.43,55.43,0.0,44.843,44.843,44.843,44.843,0.0
2007-01-09 16:10:00,55.47,55.47,55.47,55.47,735000.0,44.8754,44.8754,44.8754,44.8754,735000.0
2007-01-10 09:30:00,55.23,55.35,55.23,55.25,34400.0,44.6812,44.7783,44.6812,44.6974,34400.0
2007-01-10 09:35:00,55.23,55.25,55.2,55.21,8000.0,44.6812,44.6974,44.657,44.6651,8000.0
2007-01-10 09:40:00,55.24,55.25,55.15,55.24,13800.0,44.6893,44.6974,44.6165,44.6893,13800.0
2007-01-10 09:45:00,55.19,55.25,55.19,55.24,4400.0,44.6489,44.6974,44.6489,44.6893,4400.0
2007-01-10 09:50:00,55.26,55.29,55.25,55.27,6300.0,44.7055,44.7298,44.6974,44.7136,6300.0
2007-01-10 09:55:00,55.31,55.33,55.31,55.31,3100.0,44.746,44.7621,44.746,44.746,3100.0
2007-01-10 10:00:00,55.29,55.37,55.29,55.34,7700.0,44.7298,44.7945,44.7298,44.7702,7700.0
2007-01-10 10:05:00,55.35,55.35,55.31,55.31,2900.0,44.7783,44.7783,44.746,44.746,2900.0
2007-01-10 10:10:00,55.31,55.33,55.27,55.32,12300.0,44.746,44.7621,44.7136,44.754,12300.0
2007-01-10 10:15:00,55.3,55.4,55.3,55.4,4300.0,44.7379,44.8188,44.7379,44.8188,4300.0
2007-01-10 10:20:00,55.44,55.44,55.38,55.41,13500.0,44.8511,44.8511,44.8026,44.8269,13500.0
2007-01-10 10:25:00,55.41,55.41,55.35,55.36,9900.0,44.8269,44.8269,44.7783,44.7864,9900.0
2007-01-10 10:30:00,55.36,55.38,55.33,55.36,10200.0,44.7864,44.8026,44.7621,44.7864,10200.0
2007-01-10 10:35:00,55.39,55.42,55.36,55.42,3200.0,44.8107,44.8349,44.7864,44.8349,3200.0
2007-01-10 10:40:00,55.41,55.48,55.41,55.46,4300.0,44.8269,44.8835,44.8269,44.8673,4300.0
2007-01-10 10:45:00,55.49,55.51,55.48,55.49,9300.0,44.8916,44.9078,44.8835,44.8916,9300.0
2007-01-10 10:50:00,55.5,55.51,55.46,55.46,36400.0,44.8997,44.9078,44.8673,44.8673,36400.0
2007-01-10 10:55:00,55.48,55.48,55.45,55.48,4000.0,44.8835,44.8835,44.8592,44.8835,4000.0
2007-01-10 11:00:00,55.47,55.47,55.44,55.45,3900.0,44.8754,44.8754,44.8511,44.8592,3900.0
2007-01-10 11:05:00,55.44,55.46,55.43,55.43,2700.0,44.8511,44.8673,44.843,44.843,2700.0
2007-01-10 11:10:00,55.41,55.43,55.41,55.42,1300.0,44.8269,44.843,44.8269,44.8349,1300.0
2007-01-10 11:15:00,55.44,55.45,55.43,55.44,2500.0,44.8511,44.8592,44.843,44.8511,2500.0
2007-01-10 11:20:00,55.44,55.46,55.44,55.44,4000.0,44.8511,44.8673,44.8511,44.8511,4000.0
2007-01-10 11:25:00,55.38,55.41,55.38,55.4,4700.0,44.8026,44.8269,44.8026,44.8188,4700.0
2007-01-10 11:30:00,55.4,55.4,55.38,55.38,6200.0,44.8188,44.8188,44.8026,44.8026,6200.0
2007-01-10 11:35:00,55.38,55.41,55.37,55.39,12000.0,44.8026,44.8269,44.7945,44.8107,12000.0
2007-01-10 11:40:00,55.39,55.42,55.39,55.42,9900.0,44.8107,44.8349,44.8107,44.8349,9900.0
2007-01-10 11:45:00,55.42,55.46,55.42,55.45,6700.0,44.8349,44.8673,44.8349,44.8592,6700.0
2007-01-10 11:50:00,55.47,55.49,55.47,55.49,4700.0,44.8754,44.8916,44.8754,44.8916,4700.0
2007-01-10 11:55:00,55.49,55.5,55.48,55.48,1600.0,44.8916,44.8997,44.8835,44.8835,1600.0
2007-01-10 12:00:00,55.47,55.5,55.43,55.48,101900.0,44.8754,44.8997,44.843,44.8835,101900.0
2007-01-10 12:05:00,55.47,55.47,55.41,55.42,2700.0,44.8754,44.8754,44.8269,44.8349,2700.0
2007-01-10 12:10:00,55.43,55.47,55.43,55.47,8100.0,44.843,44.8754,44.843,44.8754,8100.0
2007-01-10 12:15:00,55.47,55.48,55.44,55.48,7200.0,44.8754,44.8835,44.8511,44.8835,7200.0
2007-01-10 12:20:00,55.48,55.49,55.44,55.46,4600.0,44.8835,44.8916,44.8511,44.8673,4600.0
2007-01-10 12:25:00,55.46,55.5,55.42,55.42,10600.0,44.8673,44.8997,44.8349,44.8349,10600.0
2007-01-10 12:30:00,55.4,55.42,55.37,55.4,15400.0,44.8188,44.8349,44.7945,44.8188,15400.0
2007-01-10 12:35:00,55.41,55.43,55.4,55.42,10700.0,44.8269,44.843,44.8188,44.8349,10700.0
2007-01-10 12:40:00,55.43,55.45,55.41,55.41,2500.0,44.843,44.8592,44.8269,44.8269,2500.0
2007-01-10 12:45:00,55.43,55.47,55.43,55.47,7800.0,44.843,44.8754,44.843,44.8754,7800.0
2007-01-10 12:50:00,55.46,55.48,55.44,55.48,4900.0,44.8673,44.8835,44.8511,44.8835,4900.0
2007-01-10 12:55:00,55.49,55.49,55.45,55.47,1100.0,44.8916,44.8916,44.8592,44.8754,1100.0
2007-01-10 13:00:00,55.46,55.47,55.45,55.47,2900.0,44.8673,44.8754,44.8592,44.8754,2900.0
2007-01-10 13:05:00,55.46,55.52,55.46,55.5,2100.0,44.8673,44.9158,44.8673,44.8997,2100.0
2007-01-10 13:10:00,55.5,55.54,55.5,55.54,36100.0,44.8997,44.932,44.8997,44.932,36100.0
2007-01-10 13:15:00,55.53,55.53,55.49,55.49,6500.0,44.9239,44.9239,44.8916,44.8916,6500.0
2007-01-10 13:20:00,55.49,55.52,55.48,55.52,10100.0,44.8916,44.9158,44.8835,44.9158,10100.0
2007-01-10 13:25:00,55.52,55.57,55.52,55.57,12300.0,44.9158,44.9563,44.9158,44.9563,12300.0
2007-01-10 13:30:00,55.58,55.58,55.5,55.53,26300.0,44.9644,44.9644,44.8997,44.9239,26300.0
2007-01-10 13:35:00,55.55,55.59,55.53,55.58,18500.0,44.9401,44.9725,44.9239,44.9644,18500.0
2007-01-10 13:40:00,55.59,55.63,55.58,55.61,6200.0,44.9725,45.0048,44.9644,44.9887,6200.0
2007-01-10 13:45:00,55.62,55.64,55.62,55.64,5400.0,44.9967,45.0129,44.9967,45.0129,5400.0
2007-01-10 13:50:00,55.64,55.67,55.62,55.64,9400.0,45.0129,45.0372,44.9967,45.0129,9400.0
2007-01-10 13:55:00,55.64,55.64,55.62,55.62,4800.0,45.0129,45.0129,44.9967,44.9967,4800.0
2007-01-10 14:00:00,55.62,55.64,55.6,55.62,4600.0,44.9967,45.0129,44.9806,44.9967,4600.0
2007-01-10 14:05:00,55.63,55.63,55.62,55.63,3300.0,45.0048,45.0048,44.9967,45.0048,3300.0
2007-01-10 14:10:00,55.63,55.66,55.62,55.62,6500.0,45.0048,45.0291,44.9967,44.9967,6500.0
2007-01-10 14:15:00,55.63,55.69,55.62,55.67,25900.0,45.0048,45.0534,44.9967,45.0372,25900.0
2007-01-10 14:20:00,55.65,55.65,55.59,55.59,8200.0,45.021,45.021,44.9725,44.9725,8200.0
2007-01-10 14:25:00,55.61,55.65,55.61,55.62,9400.0,44.9887,45.021,44.9887,44.9967,9400.0
2007-01-10 14:30:00,55.63,55.65,55.59,55.64,10800.0,45.0048,45.021,44.9725,45.0129,10800.0
2007-01-10 14:35:00,55.61,55.64,55.6,55.6,5000.0,44.9887,45.0129,44.9806,44.9806,5000.0
2007-01-10 14:40:00,55.61,55.67,55.61,55.67,9900.0,44.9887,45.0372,44.9887,45.0372,9900.0
2007-01-10 14:45:00,55.66,55.72,55.66,55.72,2200.0,45.0291,45.0776,45.0291,45.0776,2200.0
2007-01-10 14:50:00,55.73,55.73,55.69,55.69,9700.0,45.0857,45.0857,45.0534,45.0534,9700.0
2007-01-10 14:55:00,55.69,55.69,55.65,55.66,1500.0,45.0534,45.0534,45.021,45.0291,1500.0
2007-01-10 15:00:00,55.66,55.7,55.66,55.66,13100.0,45.0291,45.0615,45.0291,45.0291,13100.0
2007-01-10 15:05:00,55.66,55.7,55.65,55.69,6900.0,45.0291,45.0615,45.021,45.0534,6900.0
2007-01-10 15:10:00,55.69,55.7,55.68,55.7,64300.0,45.0534,45.0615,45.0453,45.0615,64300.0
2007-01-10 15:15:00,55.7,55.74,55.69,55.72,15200.0,45.0615,45.0938,45.0534,45.0776,15200.0
2007-01-10 15:20:00,55.72,55.75,55.71,55.73,30900.0,45.0776,45.1019,45.0696,45.0857,30900.0
2007-01-10 15:25:00,55.74,55.74,55.71,55.74,19300.0,45.0938,45.0938,45.0696,45.0938,19300.0
2007-01-10 15:30:00,55.75,55.77,55.73,55.76,12500.0,45.1019,45.1181,45.0857,45.11,12500.0
2007-01-10 15:35:00,55.76,55.76,55.72,55.74,72600.0,45.11,45.11,45.0776,45.0938,72600.0
2007-01-10 15:40:00,55.77,55.81,55.72,55.8,13900.0,45.1181,45.1505,45.0776,45.1424,13900.0
2007-01-10 15:45:00,55.79,55.8,55.74,55.74,27800.0,45.1343,45.1424,45.0938,45.0938,27800.0
2007-01-10 15:50:00,55.74,55.76,55.73,55.75,29300.0,45.0938,45.11,45.0857,45.1019,29300.0
2007-01-10 15:55:00,55.73,55.76,55.71,55.72,14700.0,45.0857,45.11,45.0696,45.0776,14700.0
2007-01-10 16:00:00,55.76,55.76,55.76,55.76,200.0,45.11,45.11,45.11,45.11,200.0
2007-01-10 16:05:00,55.8,55.81,55.8,55.81,13400.0,45.1424,45.1505,45.1424,45.1505,13400.0
2007-01-10 16:10:00,55.76,55.78,55.76,55.78,2100.0,45.11,45.1262,45.11,45.1262,2100.0
2007-01-11 09:30:00,55.83,55.94,55.83,55.84,46100.0,45.1666,45.2556,45.1666,45.1747,46100.0
2007-01-11 09:35:00,55.89,55.95,55.86,55.95,35100.0,45.2152,45.2637,45.1909,45.2637,35100.0
2007-01-11 09:40:00,55.94,56.0,55.94,55.97,3000.0,45.2556,45.3042,45.2556,45.2799,3000.0
2007-01-11 09:45:00,56.0,56.09,56.0,56.05,11100.0,45.3042,45.377,45.3042,45.3446,11100.0
2007-01-11 09:50:00,56.05,56.05,56.03,56.03,2400.0,45.3446,45.3446,45.3284,45.3284,2400.0
2007-01-11 09:55:00,56.05,56.08,56.02,56.06,35500.0,45.3446,45.3689,45.3203,45.3527,35500.0
2007-01-11 10:00:00,56.06,56.06,56.0,56.03,24900.0,45.3527,45.3527,45.3042,45.3284,24900.0
2007-01-11 10:05:00,56.03,56.07,56.03,56.07,19800.0,45.3284,45.3608,45.3284,45.3608,19800.0
2007-01-11 10:10:00,56.08,56.15,56.08,56.12,9400.0,45.3689,45.4255,45.3689,45.4012,9400.0
2007-01-11 10:15:00,56.11,56.14,56.11,56.13,16100.0,45.3932,45.4174,45.3932,45.4093,16100.0
2007-01-11 10:20:00,56.11,56.12,56.07,56.1,445500.0,45.3932,45.4012,45.3608,45.3851,445500.0
2007-01-11 10:25:00,56.11,56.11,56.07,56.07,1200.0,45.3932,45.3932,45.3608,45.3608,1200.0
2007-01-11 10:30:00,56.07,56.07,56.04,56.05,3800.0,45.3608,45.3608,45.3365,45.3446,3800.0
2007-01-11 10:35:00,56.05,56.09,56.05,56.08,55100.0,45.3446,45.377,45.3446,45.3689,55100.0
2007-01-11 10:40:00,56.11,56.13,56.07,56.12,15900.0,45.3932,45.4093,45.3608,45.4012,15900.0
2007-01-11 10:45:00,56.12,56.15,56.12,56.15,8000.0,45.4012,45.4255,45.4012,45.4255,8000.0
2007-01-11 10:50:00,56.16,56.17,56.14,56.14,184800.0,45.4336,45.4417,45.4174,45.4174,184800.0
2007-01-11 10:55:00,56.15,56.19,56.14,56.18,13700.0,45.4255,45.4579,45.4174,45.4498,13700.0
2007-01-11 11:00:00,56.19,56.24,56.18,56.23,18200.0,45.4579,45.4983,45.4498,45.4902,18200.0
2007-01-11 11:05:00,56.25,56.26,56.23,56.23,18500.0,45.5064,45.5145,45.4902,45.4902,18500.0
2007-01-11 11:10:00,56.22,56.28,56.22,56.26,3400.0,45.4821,45.5307,45.4821,45.5145,3400.0
2007-01-11 11:15:00,56.3,56.32,56.28,56.32,5900.0,45.5469,45.563,45.5307,45.563,5900.0
2007-01-11 11:20:00,56.31,56.32,56.27,56.28,15400.0,45.555,45.563,45.5226,45.5307,15400.0
2007-01-11 11:25:00,56.27,56.29,56.26,56.27,6900.0,45.5226,45.5388,45.5145,45.5226,6900.0
2007-01-11 11:30:00,56.26,56.27,56.25,56.26,4000.0,45.5145,45.5226,45.5064,45.5145,4000.0
2007-01-11 11:35:00,56.27,56.32,56.25,56.27,15400.0,45.5226,45.563,45.5064,45.5226,15400.0
2007-01-11 11:40:00,56.27,56.3,56.27,56.28,1600.0,45.5226,45.5469,45.5226,45.5307,1600.0
2007-01-11 11:45:00,56.29,56.29,56.28,56.29,12000.0,45.5388,45.5388,45.5307,45.5388,12000.0
2007-01-11 11:50:00,56.29,56.3,56.27,56.29,2900.0,45.5388,45.5469,45.5226,45.5388,2900.0
2007-01-11 11:55:00,56.29,56.32,56.29,56.29,5500.0,45.5388,45.563,45.5388,45.5388,5500.0
2007-01-11 12:00:00,56.3,56.31,56.29,56.3,3800.0,45.5469,45.555,45.5388,45.5469,3800.0
2007-01-11 12:05:00,56.29,56.29,56.27,56.27,4100.0,45.5388,45.5388,45.5226,45.5226,4100.0
2007-01-11 12:10:00,56.29,56.31,56.27,56.3,16000.0,45.5388,45.555,45.5226,45.5469,16000.0
2007-01-11 12:15:00,56.31,56.36,56.31,56.35,12700.0,45.555,45.5954,45.555,45.5873,12700.0
2007-01-11 12:20:00,56.35,56.35,56.32,56.32,9500.0,45.5873,45.5873,45.563,45.563,9500.0
2007-01-11 12:25:00,56.33,56.34,56.3,56.3,14600.0,45.5711,45.5792,45.5469,45.5469,14600.0
2007-01-11 12:30:00,56.3,56.32,56.3,56.32,5600.0,45.5469,45.563,45.5469,45.563,5600.0
2007-01-11 12:35:00,56.32,56.36,56.29,56.3,27800.0,45.563,45.5954,45.5388,45.5469,27800.0
2007-01-11 12:40:00,56.3,56.32,56.3,56.32,12600.0,45.5469,45.563,45.5469,45.563,12600.0
2007-01-11 12:45:00,56.32,56.33,56.3,56.32,4400.0,45.563,45.5711,45.5469,45.563,4400.0
2007-01-11 12:50:00,56.33,56.33,56.3,56.31,25600.0,45.5711,45.5711,45.5469,45.555,25600.0
2007-01-11 12:55:00,56.31,56.33,56.31,56.33,58600.0,45.555,45.5711,45.555,45.5711,58600.0
2007-01-11 13:00:00,56.33,56.36,56.33,56.33,78500.0,45.5711,45.5954,45.5711,45.5711,78500.0
2007-01-11 13:05:00,56.33,56.33,56.28,56.3,31000.0,45.5711,45.5711,45.5307,45.5469,31000.0
2007-01-11 13:10:00,56.3,56.3,56.25,56.26,42500.0,45.5469,45.5469,45.5064,45.5145,42500.0
2007-01-11 13:15:00,56.25,56.29,56.25,56.27,15100.0,45.5064,45.5388,45.5064,45.5226,15100.0
2007-01-11 13:20:00,56.28,56.28,56.22,56.25,19200.0,45.5307,45.5307,45.4821,45.5064,19200.0
2007-01-11 13:25:00,56.23,56.26,56.23,56.23,17200.0,45.4902,45.5145,45.4902,45.4902,17200.0
2007-01-11 13:30:00,56.23,56.27,56.23,56.27,22900.0,45.4902,45.5226,45.4902,45.5226,22900.0
2007-01-11 13:35:00,56.25,56.27,56.2,56.25,3300.0,45.5064,45.5226,45.466,45.5064,3300.0
2007-01-11 13:40:00,56.25,56.25,56.24,56.24,29300.0,45.5064,45.5064,45.4983,45.4983,29300.0
2007-01-11 13:45:00,56.24,56.3,56.24,56.29,10200.0,45.4983,45.5469,45.4983,45.5388,10200.0
2007-01-11 13:50:00,56.29,56.3,56.24,56.25,13200.0,45.5388,45.5469,45.4983,45.5064,13200.0
2007-01-11 13:55:00,56.25,56.27,56.22,56.25,17300.0,45.5064,45.5226,45.4821,45.5064,17300.0
2007-01-11 14:00:00,56.23,56.23,56.19,56.19,1200.0,45.4902,45.4902,45.4579,45.4579,1200.0
2007-01-11 14:05:00,56.18,56.18,56.16,56.18,7800.0,45.4498,45.4498,45.4336,45.4498,7800.0
2007-01-11 14:10:00,56.18,56.18,56.13,56.16,23800.0,45.4498,45.4498,45.4093,45.4336,23800.0
2007-01-11 14:15:00,56.17,56.18,56.16,56.18,11700.0,45.4417,45.4498,45.4336,45.4498,11700.0
2007-01-11 14:20:00,56.18,56.2,56.16,56.17,16100.0,45.4498,45.466,45.4336,45.4417,16100.0
2007-01-11 14:25:00,56.17,56.23,56.16,56.21,26400.0,45.4417,45.4902,45.4336,45.4741,26400.0
2007-01-11 14:30:00,56.21,56.28,56.21,56.28,9800.0,45.4741,45.5307,45.4741,45.5307,9800.0
2007-01-11 14:35:00,56.27,56.27,56.23,56.24,17000.0,45.5226,45.5226,45.4902,45.4983,17000.0
2007-01-11 14:40:00,56.24,56.25,56.23,56.25,2900.0,45.4983,45.5064,45.4902,45.5064,2900.0
2007-01-11 14:45:00,56.25,56.28,56.24,56.28,34500.0,45.5064,45.5307,45.4983,45.5307,34500.0
2007-01-11 14:50:00,56.28,56.32,56.28,56.32,12000.0,45.5307,45.563,45.5307,45.563,12000.0
2007-01-11 14:55:00,56.32,56.33,56.29,56.3,25200.0,45.563,45.5711,45.5388,45.5469,25200.0
2007-01-11 15:00:00,56.3,56.31,56.28,56.29,64200.0,45.5469,45.555,45.5307,45.5388,64200.0
2007-01-11 15:05:00,56.31,56.34,56.3,56.33,35100.0,45.555,45.5792,45.5469,45.5711,35100.0
2007-01-11 15:10:00,56.32,56.36,56.31,56.36,12000.0,45.563,45.5954,45.555,45.5954,12000.0
2007-01-11 15:15:00,56.34,56.34,56.3,56.34,36400.0,45.5792,45.5792,45.5469,45.5792,36400.0
2007-01-11 15:20:00,56.32,56.32,56.2,56.21,39000.0,45.563,45.563,45.466,45.4741,39000.0
2007-01-11 15:25:00,56.2,56.25,56.17,56.25,40000.0,45.466,45.5064,45.4417,45.5064,40000.0
2007-01-11 15:30:00,56.26,56.26,56.22,56.26,50300.0,45.5145,45.5145,45.4821,45.5145,50300.0
2007-01-11 15:35:00,56.24,56.26,56.21,56.24,21000.0,45.4983,45.5145,45.4741,45.4983,21000.0
2007-01-11 15:40:00,56.25,56.3,56.2,56.29,52100.0,45.5064,45.5469,45.466,45.5388,52100.0
2007-01-11 15:45:00,56.28,56.28,56.24,56.24,54700.0,45.5307,45.5307,45.4983,45.4983,54700.0
2007-01-11 15:50:00,56.24,56.26,56.22,56.24,75700.0,45.4983,45.5145,45.4821,45.4983,75700.0
2007-01-11 15:55:00,56.25,56.31,56.24,56.3,51900.0,45.5064,45.555,45.4983,45.5469,51900.0
2007-01-11 16:00:00,56.27,56.27,56.25,56.25,10700.0,45.5226,45.5226,45.5064,45.5064,10700.0
2007-01-11 16:05:00,56.29,56.29,56.29,56.29,56500.0,45.5388,45.5388,45.5388,45.5388,56500.0
2007-01-11 16:10:00,56.27,56.27,56.27,56.27,56500.0,45.5226,45.5226,45.5226,45.5226,56500.0
2007-01-12 09:30:00,56.2,56.28,56.2,56.28,36000.0,45.466,45.5307,45.466,45.5307,36000.0
2007-01-12 09:35:00,56.27,56.28,56.2,56.24,27400.0,45.5226,45.5307,45.466,45.4983,27400.0
2007-01-12 09:40:00,56.24,56.28,56.23,56.27,18400.0,45.4983,45.5307,45.4902,45.5226,18400.0
2007-01-12 09:45:00,56.28,56.34,56.25,56.31,9100.0,45.5307,45.5792,45.5064,45.555,9100.0
2007-01-12 09:50:00,56.35,56.35,56.3,56.34,7400.0,45.5873,45.5873,45.5469,45.5792,7400.0
2007-01-12 09:55:00,56.32,56.42,56.32,56.41,7000.0,45.563,45.6439,45.563,45.6359,7000.0
2007-01-12 10:00:00,56.39,56.39,56.3,56.3,10500.0,45.6197,45.6197,45.5469,45.5469,10500.0
2007-01-12 10:05:00,56.36,56.38,56.3,56.31,17800.0,45.5954,45.6116,45.5469,45.555,17800.0
2007-01-12 10:10:00,56.3,56.31,56.27,56.3,18600.0,45.5469,45.555,45.5226,45.5469,18600.0
2007-01-12 10:15:00,56.3,56.33,56.27,56.33,4700.0,45.5469,45.5711,45.5226,45.5711,4700.0
2007-01-12 10:20:00,56.31,56.36,56.31,56.36,6000.0,45.555,45.5954,45.555,45.5954,6000.0
2007-01-12 10:25:00,56.29,56.3,56.28,56.3,7500.0,45.5388,45.5469,45.5307,45.5469,7500.0
2007-01-12 10:30:00,56.3,56.3,56.25,56.29,96800.0,45.5469,45.5469,45.5064,45.5388,96800.0
2007-01-12 10:35:00,56.28,56.3,56.27,56.28,14900.0,45.5307,45.5469,45.5226,45.5307,14900.0
2007-01-12 10:40:00,56.26,56.26,56.22,56.25,25800.0,45.5145,45.5145,45.4821,45.5064,25800.0
2007-01-12 10:45:00,56.25,56.29,56.22,56.29,16300.0,45.5064,45.5388,45.4821,45.5388,16300.0
2007-01-12 10:50:00,56.29,56.29,56.25,56.25,11300.0,45.5388,45.5388,45.5064,45.5064,11300.0
2007-01-12 10:55:00,56.25,56.32,56.24,56.32,13100.0,45.5064,45.563,45.4983,45.563,13100.0
2007-01-12 11:00:00,56.32,56.32,56.28,56.28,12600.0,45.563,45.563,45.5307,45.5307,12600.0
2007-01-12 11:05:00,56.29,56.33,56.27,56.32,13300.0,45.5388,45.5711,45.5226,45.563,13300.0
2007-01-12 11:10:00,56.3,56.31,56.27,56.31,15200.0,45.5469,45.555,45.5226,45.555,15200.0
2007-01-12 11:15:00,56.31,56.35,56.3,56.35,11800.0,45.555,45.5873,45.5469,45.5873,11800.0
2007-01-12 11:20:00,56.34,56.36,56.3,56.36,3800.0,45.5792,45.5954,45.5469,45.5954,3800.0
2007-01-12 11:25:00,56.34,56.37,56.34,56.34,5900.0,45.5792,45.6035,45.5792,45.5792,5900.0
2007-01-12 11:30:00,56.34,56.35,56.31,56.34,12200.0,45.5792,45.5873,45.555,45.5792,12200.0
2007-01-12 11:35:00,56.38,56.41,56.37,56.38,15700.0,45.6116,45.6359,45.6035,45.6116,15700.0
2007-01-12 11:40:00,56.37,56.39,56.36,56.39,8500.0,45.6035,45.6197,45.5954,45.6197,8500.0
2007-01-12 11:45:00,56.38,56.42,56.38,56.42,16700.0,45.6116,45.6439,45.6116,45.6439,16700.0
2007-01-12 11:50:00,56.43,56.47,56.43,56.46,43100.0,45.652,45.6844,45.652,45.6763,43100.0
2007-01-12 11:55:00,56.46,56.46,56.42,56.43,49400.0,45.6763,45.6763,45.6439,45.652,49400.0
2007-01-12 12:00:00,56.44,56.45,56.43,56.43,21000.0,45.6601,45.6682,45.652,45.652,21000.0
2007-01-12 12:05:00,56.42,56.43,56.39,56.41,5800.0,45.6439,45.652,45.6197,45.6359,5800.0
2007-01-12 12:10:00,56.41,56.43,56.4,56.41,8900.0,45.6359,45.652,45.6278,45.6359,8900.0
2007-01-12 12:15:00,56.41,56.42,56.41,56.42,1900.0,45.6359,45.6439,45.6359,45.6439,1900.0
2007-01-12 12:20:00,56.41,56.47,56.41,56.46,28900.0,45.6359,45.6844,45.6359,45.6763,28900.0
2007-01-12 12:25:00,56.46,56.49,56.46,56.49,98300.0,45.6763,45.7006,45.6763,45.7006,98300.0
2007-01-12 12:30:00,56.49,56.5,56.48,56.48,27200.0,45.7006,45.7087,45.6925,45.6925,27200.0
2007-01-12 12:35:00,56.48,56.5,56.48,56.49,14300.0,45.6925,45.7087,45.6925,45.7006,14300.0
2007-01-12 12:40:00,56.49,56.5,56.49,56.5,7600.0,45.7006,45.7087,45.7006,45.7087,7600.0
2007-01-12 12:45:00,56.51,56.55,56.51,56.53,7600.0,45.7168,45.7491,45.7168,45.7329,7600.0
2007-01-12 12:50:00,56.54,56.55,56.52,56.55,6000.0,45.741,45.7491,45.7248,45.7491,6000.0
2007-01-12 12:55:00,56.55,56.58,56.55,56.57,7000.0,45.7491,45.7734,45.7491,45.7653,7000.0
2007-01-12 13:00:00,56.56,56.57,56.55,56.56,16500.0,45.7572,45.7653,45.7491,45.7572,16500.0
2007-01-12 13:05:00,56.56,56.57,56.53,56.54,42800.0,45.7572,45.7653,45.7329,45.741,42800.0
2007-01-12 13:10:00,56.56,56.56,56.53,56.55,53700.0,45.7572,45.7572,45.7329,45.7491,53700.0
2007-01-12 13:15:00,56.54,56.55,56.53,56.54,9800.0,45.741,45.7491,45.7329,45.741,9800.0
2007-01-12 13:20:00,56.54,56.54,56.52,56.53,2000.0,45.741,45.741,45.7248,45.7329,2000.0
2007-01-12 13:25:00,56.52,56.54,56.5,56.5,6400.0,45.7248,45.741,45.7087,45.7087,6400.0
2007-01-12 13:30:00,56.51,56.53,56.48,56.53,18400.0,45.7168,45.7329,45.6925,45.7329,18400.0
2007-01-12 13:35:00,56.51,56.52,56.5,56.5,58400.0,45.7168,45.7248,45.7087,45.7087,58400.0
2007-01-12 13:40:00,56.51,56.51,56.48,56.5,2000.0,45.7168,45.7168,45.6925,45.7087,2000.0
2007-01-12 13:45:00,56.49,56.51,56.49,56.51,5400.0,45.7006,45.7168,45.7006,45.7168,5400.0
2007-01-12 13:50:00,56.52,56.53,56.5,56.52,13600.0,45.7248,45.7329,45.7087,45.7248,13600.0
2007-01-12 13:55:00,56.53,56.54,56.52,56.52,1800.0,45.7329,45.741,45.7248,45.7248,1800.0
2007-01-12 14:00:00,56.52,56.53,56.5,56.51,59000.0,45.7248,45.7329,45.7087,45.7168,59000.0
2007-01-12 14:05:00,56.52,56.52,56.5,56.51,3000.0,45.7248,45.7248,45.7087,45.7168,3000.0
2007-01-12 14:10:00,56.51,56.53,56.5,56.51,7300.0,45.7168,45.7329,45.7087,45.7168,7300.0
2007-01-12 14:15:00,56.52,56.53,56.47,56.49,12400.0,45.7248,45.7329,45.6844,45.7006,12400.0
2007-01-12 14:20:00,56.49,56.49,56.45,56.46,24000.0,45.7006,45.7006,45.6682,45.6763,24000.0
2007-01-12 14:25:00,56.45,56.48,56.44,56.47,27100.0,45.6682,45.6925,45.6601,45.6844,27100.0
2007-01-12 14:30:00,56.47,56.48,56.46,56.48,14300.0,45.6844,45.6925,45.6763,45.6925,14300.0
2007-01-12 14:35:00,56.48,56.5,56.46,56.48,20800.0,45.6925,45.7087,45.6763,45.6925,20800.0
2007-01-12 14:40:00,56.47,56.49,56.46,56.48,13100.0,45.6844,45.7006,45.6763,45.6925,13100.0
2007-01-12 14:45:00,56.47,56.49,56.46,56.47,13500.0,45.6844,45.7006,45.6763,45.6844,13500.0
2007-01-12 14:50:00,56.48,56.5,56.46,56.49,45900.0,45.6925,45.7087,45.6763,45.7006,45900.0
2007-01-12 14:55:00,56.48,56.49,56.45,56.45,35500.0,45.6925,45.7006,45.6682,45.6682,35500.0
2007-01-12 15:00:00,56.45,56.5,56.45,56.49,10500.0,45.6682,45.7087,45.6682,45.7006,10500.0
2007-01-12 15:05:00,56.49,56.54,56.49,56.54,16400.0,45.7006,45.741,45.7006,45.741,16400.0
2007-01-12 15:10:00,56.54,56.54,56.52,56.53,7800.0,45.741,45.741,45.7248,45.7329,7800.0
2007-01-12 15:15:00,56.53,56.56,56.52,56.53,28900.0,45.7329,45.7572,45.7248,45.7329,28900.0
2007-01-12 15:20:00,56.53,56.53,56.52,56.52,29900.0,45.7329,45.7329,45.7248,45.7248,29900.0
2007-01-12 15:25:00,56.53,56.54,56.52,56.53,21000.0,45.7329,45.741,45.7248,45.7329,21000.0
2007-01-12 15:30:00,56.54,56.55,56.53,56.54,25700.0,45.741,45.7491,45.7329,45.741,25700.0
2007-01-12 15:35:00,56.55,56.56,56.54,56.54,20300.0,45.7491,45.7572,45.741,45.741,20300.0
2007-01-12 15:40:00,56.55,56.58,56.54,56.57,77900.0,45.7491,45.7734,45.741,45.7653,77900.0
2007-01-12 15:45:00,56.55,56.56,56.53,56.54,23300.0,45.7491,45.7572,45.7329,45.741,23300.0
2007-01-12 15:50:00,56.54,56.58,56.53,56.54,13200.0,45.741,45.7734,45.7329,45.741,13200.0
2007-01-12 15:55:00,56.55,56.58,56.54,56.58,12300.0,45.7491,45.7734,45.741,45.7734,12300.0
2007-01-12 16:00:00,56.58,56.58,56.58,56.58,0.0,45.7734,45.7734,45.7734,45.7734,0.0
2007-01-12 16:05:00,56.59,56.59,56.59,56.59,100.0,45.7815,45.7815,45.7815,45.7815,100.0
2007-01-12 16:10:00,56.59,56.59,56.59,56.59,0.0,45.7815,45.7815,45.7815,45.7815,0.0
2007-01-16 09:30:00,56.63,56.63,56.57,56.62,11300.0,45.8138,45.8138,45.7653,45.8057,11300.0
2007-01-16 09:35:00,56.65,56.7,56.63,56.64,32700.0,45.83,45.8705,45.8138,45.8219,32700.0
2007-01-16 09:40:00,56.65,56.69,56.61,56.69,4300.0,45.83,45.8624,45.7977,45.8624,4300.0
2007-01-16 09:45:00,56.66,56.72,56.66,56.68,12200.0,45.8381,45.8866,45.8381,45.8543,12200.0
2007-01-16 09:50:00,56.64,56.68,56.64,56.68,7500.0,45.8219,45.8543,45.8219,45.8543,7500.0
2007-01-16 09:55:00,56.68,56.71,56.68,56.68,6700.0,45.8543,45.8786,45.8543,45.8543,6700.0
2007-01-16 10:00:00,56.68,56.68,56.6,56.61,11400.0,45.8543,45.8543,45.7896,45.7977,11400.0
2007-01-16 10:05:00,56.59,56.6,56.55,56.56,11000.0,45.7815,45.7896,45.7491,45.7572,11000.0
2007-01-16 10:10:00,56.54,56.62,56.54,56.58,16400.0,45.741,45.8057,45.741,45.7734,16400.0
2007-01-16 10:15:00,56.6,56.61,56.58,56.58,9200.0,45.7896,45.7977,45.7734,45.7734,9200.0
2007-01-16 10:20:00,56.61,56.61,56.53,56.55,7100.0,45.7977,45.7977,45.7329,45.7491,7100.0
2007-01-16 10:25:00,56.54,56.6,56.54,56.6,8100.0,45.741,45.7896,45.741,45.7896,8100.0
2007-01-16 10:30:00,56.58,56.61,56.58,56.58,9400.0,45.7734,45.7977,45.7734,45.7734,9400.0
2007-01-16 10:35:00,56.58,56.59,56.55,56.55,4900.0,45.7734,45.7815,45.7491,45.7491,4900.0
2007-01-16 10:40:00,56.55,56.61,56.55,56.58,7800.0,45.7491,45.7977,45.7491,45.7734,7800.0
2007-01-16 10:45:00,56.57,56.59,56.54,56.55,4600.0,45.7653,45.7815,45.741,45.7491,4600.0
2007-01-16 10:50:00,56.55,56.56,56.53,56.56,28800.0,45.7491,45.7572,45.7329,45.7572,28800.0
2007-01-16 10:55:00,56.56,56.56,56.49,56.51,12700.0,45.7572,45.7572,45.7006,45.7168,12700.0
2007-01-16 11:00:00,56.5,56.55,56.49,56.55,44000.0,45.7087,45.7491,45.7006,45.7491,44000.0
2007-01-16 11:05:00,56.54,56.55,56.54,56.55,26000.0,45.741,45.7491,45.741,45.7491,26000.0
2007-01-16 11:10:00,56.54,56.58,56.54,56.57,7300.0,45.741,45.7734,45.741,45.7653,7300.0
2007-01-16 11:15:00,56.57,56.59,56.55,56.58,65000.0,45.7653,45.7815,45.7491,45.7734,65000.0
2007-01-16 11:20:00,56.57,56.57,56.52,56.56,21600.0,45.7653,45.7653,45.7248,45.7572,21600.0
2007-01-16 11:25:00,56.55,56.56,56.51,56.53,33100.0,45.7491,45.7572,45.7168,45.7329,33100.0
2007-01-16 11:30:00,56.52,56.59,56.52,56.58,20900.0,45.7248,45.7815,45.7248,45.7734,20900.0
2007-01-16 11:35:00,56.59,56.6,56.54,56.54,23700.0,45.7815,45.7896,45.741,45.741,23700.0
2007-01-16 11:40:00,56.56,56.58,56.52,56.52,14200.0,45.7572,45.7734,45.7248,45.7248,14200.0
2007-01-16 11:45:00,56.57,56.59,56.57,56.57,14900.0,45.7653,45.7815,45.7653,45.7653,14900.0
2007-01-16 11:50:00,56.57,56.59,56.56,56.57,14500.0,45.7653,45.7815,45.7572,45.7653,14500.0
2007-01-16 11:55:00,56.6,56.62,56.57,56.57,18600.0,45.7896,45.8057,45.7653,45.7653,18600.0
2007-01-16 12:00:00,56.58,56.6,56.58,56.59,10900.0,45.7734,45.7896,45.7734,45.7815,10900.0
2007-01-16 12:05:00,56.59,56.6,56.59,56.59,7500.0,45.7815,45.7896,45.7815,45.7815,7500.0
2007-01-16 12:10:00,56.58,56.6,56.58,56.6,10600.0,45.7734,45.7896,45.7734,45.7896,10600.0
2007-01-16 12:15:00,56.59,56.6,56.58,56.58,66600.0,45.7815,45.7896,45.7734,45.7734,66600.0
2007-01-16 12:20:00,56.58,56.6,56.58,56.59,17800.0,45.7734,45.7896,45.7734,45.7815,17800.0
2007-01-16 12:25:00,56.6,56.62,56.59,56.61,22900.0,45.7896,45.8057,45.7815,45.7977,22900.0
2007-01-16 12:30:00,56.62,56.67,56.62,56.65,39800.0,45.8057,45.8462,45.8057,45.83,39800.0
2007-01-16 12:35:00,56.64,56.64,56.6,56.61,11400.0,45.8219,45.8219,45.7896,45.7977,11400.0
2007-01-16 12:40:00,56.6,56.63,56.6,56.62,7100.0,45.7896,45.8138,45.7896,45.8057,7100.0
2007-01-16 12:45:00,56.63,56.63,56.58,56.59,6600.0,45.8138,45.8138,45.7734,45.7815,6600.0
2007-01-16 12:50:00,56.59,56.59,56.53,56.53,5000.0,45.7815,45.7815,45.7329,45.7329,5000.0
2007-01-16 12:55:00,56.53,56.55,56.53,56.54,8300.0,45.7329,45.7491,45.7329,45.741,8300.0
2007-01-16 13:00:00,56.55,56.56,56.54,56.55,5800.0,45.7491,45.7572,45.741,45.7491,5800.0
2007-01-16 13:05:00,56.56,56.58,56.55,56.58,27700.0,45.7572,45.7734,45.7491,45.7734,27700.0
2007-01-16 13:10:00,56.56,56.58,56.54,56.54,30900.0,45.7572,45.7734,45.741,45.741,30900.0
2007-01-16 13:15:00,56.55,56.57,56.54,56.56,8600.0,45.7491,45.7653,45.741,45.7572,8600.0
2007-01-16 13:20:00,56.56,56.56,56.53,56.53,2200.0,45.7572,45.7572,45.7329,45.7329,2200.0
2007-01-16 13:25:00,56.53,56.55,56.53,56.55,4400.0,45.7329,45.7491,45.7329,45.7491,4400.0
2007-01-16 13:30:00,56.54,56.55,56.54,56.55,1400.0,45.741,45.7491,45.741,45.7491,1400.0
2007-01-16 13:35:00,56.55,56.57,56.55,56.56,20300.0,45.7491,45.7653,45.7491,45.7572,20300.0
2007-01-16 13:40:00,56.55,56.55,56.51,56.51,16200.0,45.7491,45.7491,45.7168,45.7168,16200.0
2007-01-16 13:45:00,56.5,56.51,56.5,56.5,13000.0,45.7087,45.7168,45.7087,45.7087,13000.0
2007-01-16 13:50:00,56.51,56.52,56.5,56.52,9100.0,45.7168,45.7248,45.7087,45.7248,9100.0
2007-01-16 13:55:00,56.51,56.55,56.49,56.54,32200.0,45.7168,45.7491,45.7006,45.741,32200.0
2007-01-16 14:00:00,56.54,56.54,56.51,56.52,15200.0,45.741,45.741,45.7168,45.7248,15200.0
2007-01-16 14:05:00,56.52,56.56,56.52,56.56,16000.0,45.7248,45.7572,45.7248,45.7572,16000.0
2007-01-16 14:10:00,56.56,56.57,56.55,56.55,8500.0,45.7572,45.7653,45.7491,45.7491,8500.0
2007-01-16 14:15:00,56.55,56.56,56.54,56.56,72500.0,45.7491,45.7572,45.741,45.7572,72500.0
2007-01-16 14:20:00,56.57,56.59,56.56,56.59,21700.0,45.7653,45.7815,45.7572,45.7815,21700.0
2007-01-16 14:25:00,56.58,56.59,56.54,56.55,12100.0,45.7734,45.7815,45.741,45.7491,12100.0
2007-01-16 14:30:00,56.55,56.6,56.55,56.6,27800.0,45.7491,45.7896,45.7491,45.7896,27800.0
2007-01-16 14:35:00,56.6,56.62,56.59,56.61,12000.0,45.7896,45.8057,45.7815,45.7977,12000.0
2007-01-16 14:40:00,56.6,56.62,56.58,56.61,79000.0,45.7896,45.8057,45.7734,45.7977,79000.0
2007-01-16 14:45:00,56.61,56.63,56.61,56.62,7800.0,45.7977,45.8138,45.7977,45.8057,7800.0
2007-01-16 14:50:00,56.61,56.62,56.61,56.61,7900.0,45.7977,45.8057,45.7977,45.7977,7900.0
2007-01-16 14:55:00,56.61,56.61,56.58,56.58,11200.0,45.7977,45.7977,45.7734,45.7734,11200.0
2007-01-16 15:00:00,56.58,56.6,56.57,56.6,20700.0,45.7734,45.7896,45.7653,45.7896,20700.0
2007-01-16 15:05:00,56.6,56.62,56.6,56.6,13100.0,45.7896,45.8057,45.7896,45.7896,13100.0
2007-01-16 15:10:00,56.6,56.61,56.58,56.58,43800.0,45.7896,45.7977,45.7734,45.7734,43800.0
2007-01-16 15:15:00,56.59,56.59,56.56,56.56,12000.0,45.7815,45.7815,45.7572,45.7572,12000.0
2007-01-16 15:20:00,56.55,56.58,56.55,56.58,9800.0,45.7491,45.7734,45.7491,45.7734,9800.0
2007-01-16 15:25:00,56.58,56.59,56.56,56.57,11900.0,45.7734,45.7815,45.7572,45.7653,11900.0
2007-01-16 15:30:00,56.57,56.59,56.55,56.59,26100.0,45.7653,45.7815,45.7491,45.7815,26100.0
2007-01-16 15:35:00,56.59,56.61,56.58,56.58,29000.0,45.7815,45.7977,45.7734,45.7734,29000.0
2007-01-16 15:40:00,56.59,56.61,56.59,56.61,24200.0,45.7815,45.7977,45.7815,45.7977,24200.0
2007-01-16 15:45:00,56.61,56.62,56.59,56.59,17200.0,45.7977,45.8057,45.7815,45.7815,17200.0
2007-01-16 15:50:00,56.58,56.6,56.57,56.59,33000.0,45.7734,45.7896,45.7653,45.7815,33000.0
2007-01-16 15:55:00,56.58,56.64,56.58,56.61,25900.0,45.7734,45.8219,45.7734,45.7977,25900.0
2007-01-16 16:00:00,56.62,56.62,56.62,56.62,800.0,45.8057,45.8057,45.8057,45.8057,800.0
2007-01-16 16:05:00,56.57,56.57,56.57,56.57,65000.0,45.7653,45.7653,45.7653,45.7653,65000.0
2007-01-16 16:10:00,56.6,56.6,56.6,56.6,1100.0,45.7896,45.7896,45.7896,45.7896,1100.0
2007-01-17 09:30:00,56.54,56.54,56.49,56.51,53200.0,45.741,45.741,45.7006,45.7168,53200.0
2007-01-17 09:35:00,56.47,56.58,56.47,56.58,4500.0,45.6844,45.7734,45.6844,45.7734,4500.0
2007-01-17 09:40:00,56.64,56.64,56.54,56.56,89000.0,45.8219,45.8219,45.741,45.7572,89000.0
2007-01-17 09:45:00,56.57,56.57,56.52,56.55,16000.0,45.7653,45.7653,45.7248,45.7491,16000.0
2007-01-17 09:50:00,56.55,56.64,56.55,56.64,19700.0,45.7491,45.8219,45.7491,45.8219,19700.0
2007-01-17 09:55:00,56.66,56.67,56.63,56.63,29500.0,45.8381,45.8462,45.8138,45.8138,29500.0
2007-01-17 10:00:00,56.61,56.61,56.52,56.55,25600.0,45.7977,45.7977,45.7248,45.7491,25600.0
2007-01-17 10:05:00,56.54,56.59,56.53,56.58,35100.0,45.741,45.7815,45.7329,45.7734,35100.0
2007-01-17 10:10:00,56.58,56.59,56.54,56.54,41300.0,45.7734,45.7815,45.741,45.741,41300.0
2007-01-17 10:15:00,56.57,56.59,56.55,56.57,30200.0,45.7653,45.7815,45.7491,45.7653,30200.0
2007-01-17 10:20:00,56.57,56.58,56.55,56.57,3300.0,45.7653,45.7734,45.7491,45.7653,3300.0
2007-01-17 10:25:00,56.56,56.57,56.52,56.55,37600.0,45.7572,45.7653,45.7248,45.7491,37600.0
2007-01-17 10:30:00,56.56,56.56,56.51,56.54,25000.0,45.7572,45.7572,45.7168,45.741,25000.0
2007-01-17 10:35:00,56.55,56.59,56.55,56.57,7700.0,45.7491,45.7815,45.7491,45.7653,7700.0
2007-01-17 10:40:00,56.58,56.61,56.53,56.59,20200.0,45.7734,45.7977,45.7329,45.7815,20200.0
2007-01-17 10:45:00,56.58,56.61,56.58,56.6,1300.0,45.7734,45.7977,45.7734,45.7896,1300.0
2007-01-17 10:50:00,56.6,56.6,56.56,56.59,11600.0,45.7896,45.7896,45.7572,45.7815,11600.0
2007-01-17 10:55:00,56.59,56.59,56.55,56.56,23700.0,45.7815,45.7815,45.7491,45.7572,23700.0
2007-01-17 11:00:00,56.59,56.65,56.58,56.65,13800.0,45.7815,45.83,45.7734,45.83,13800.0
2007-01-17 11:05:00,56.66,56.66,56.63,56.63,7500.0,45.8381,45.8381,45.8138,45.8138,7500.0
2007-01-17 11:10:00,56.65,56.65,56.6,56.62,13900.0,45.83,45.83,45.7896,45.8057,13900.0
2007-01-17 11:15:00,56.62,56.62,56.59,56.59,16700.0,45.8057,45.8057,45.7815,45.7815,16700.0
2007-01-17 11:20:00,56.58,56.6,56.58,56.59,6500.0,45.7734,45.7896,45.7734,45.7815,6500.0
2007-01-17 11:25:00,56.61,56.61,56.57,56.57,69300.0,45.7977,45.7977,45.7653,45.7653,69300.0
2007-01-17 11:30:00,56.58,56.61,56.58,56.6,54800.0,45.7734,45.7977,45.7734,45.7896,54800.0
2007-01-17 11:35:00,56.6,56.64,56.6,56.63,26000.0,45.7896,45.8219,45.7896,45.8138,26000.0
2007-01-17 11:40:00,56.61,56.61,56.57,56.58,2700.0,45.7977,45.7977,45.7653,45.7734,2700.0
2007-01-17 11:45:00,56.58,56.59,56.57,56.59,5200.0,45.7734,45.7815,45.7653,45.7815,5200.0
2007-01-17 11:50:00,56.58,56.62,56.58,56.62,2600.0,45.7734,45.8057,45.7734,45.8057,2600.0
2007-01-17 11:55:00,56.62,56.68,56.62,56.68,12400.0,45.8057,45.8543,45.8057,45.8543,12400.0
2007-01-17 12:00:00,56.67,56.7,56.66,56.7,12300.0,45.8462,45.8705,45.8381,45.8705,12300.0
2007-01-17 12:05:00,56.7,56.74,56.7,56.73,21500.0,45.8705,45.9028,45.8705,45.8947,21500.0
2007-01-17 12:10:00,56.73,56.75,56.71,56.71,7600.0,45.8947,45.9109,45.8786,45.8786,7600.0
2007-01-17 12:15:00,56.71,56.72,56.7,56.7,6300.0,45.8786,45.8866,45.8705,45.8705,6300.0
2007-01-17 12:20:00,56.7,56.71,56.7,56.7,2000.0,45.8705,45.8786,45.8705,45.8705,2000.0
2007-01-17 12:25:00,56.7,56.72,56.7,56.7,5800.0,45.8705,45.8866,45.8705,45.8705,5800.0
2007-01-17 12:30:00,56.71,56.73,56.69,56.7,54400.0,45.8786,45.8947,45.8624,45.8705,54400.0
2007-01-17 12:35:00,56.7,56.7,56.67,56.67,3100.0,45.8705,45.8705,45.8462,45.8462,3100.0
2007-01-17 12:40:00,56.68,56.71,56.67,56.71,13500.0,45.8543,45.8786,45.8462,45.8786,13500.0
2007-01-17 12:45:00,56.71,56.72,56.7,56.71,8800.0,45.8786,45.8866,45.8705,45.8786,8800.0
2007-01-17 12:50:00,56.72,56.72,56.7,56.7,7100.0,45.8866,45.8866,45.8705,45.8705,7100.0
2007-01-17 12:55:00,56.7,56.72,56.7,56.71,11900.0,45.8705,45.8866,45.8705,45.8786,11900.0
2007-01-17 13:00:00,56.72,56.73,56.69,56.71,3400.0,45.8866,45.8947,45.8624,45.8786,3400.0
2007-01-17 13:05:00,56.71,56.71,56.65,56.67,4100.0,45.8786,45.8786,45.83,45.8462,4100.0
2007-01-17 13:10:00,56.67,56.68,56.65,56.68,8200.0,45.8462,45.8543,45.83,45.8543,8200.0
2007-01-17 13:15:00,56.65,56.69,56.65,56.69,14800.0,45.83,45.8624,45.83,45.8624,14800.0
2007-01-17 13:20:00,56.67,56.69,56.67,56.68,5700.0,45.8462,45.8624,45.8462,45.8543,5700.0
2007-01-17 13:25:00,56.67,56.67,56.66,56.66,3900.0,45.8462,45.8462,45.8381,45.8381,3900.0
2007-01-17 13:30:00,56.65,56.7,56.65,56.68,81300.0,45.83,45.8705,45.83,45.8543,81300.0
2007-01-17 13:35:00,56.67,56.69,56.67,56.69,9200.0,45.8462,45.8624,45.8462,45.8624,9200.0
2007-01-17 13:40:00,56.7,56.7,56.67,56.68,2000.0,45.8705,45.8705,45.8462,45.8543,2000.0
2007-01-17 13:45:00,56.68,56.68,56.67,56.67,2600.0,45.8543,45.8543,45.8462,45.8462,2600.0
2007-01-17 13:50:00,56.67,56.68,56.65,56.65,13100.0,45.8462,45.8543,45.83,45.83,13100.0
2007-01-17 13:55:00,56.65,56.67,56.65,56.67,9800.0,45.83,45.8462,45.83,45.8462,9800.0
2007-01-17 14:00:00,56.65,56.71,56.64,56.71,29400.0,45.83,45.8786,45.8219,45.8786,29400.0
2007-01-17 14:05:00,56.71,56.71,56.67,56.67,2700.0,45.8786,45.8786,45.8462,45.8462,2700.0
2007-01-17 14:10:00,56.65,56.66,56.6,56.6,65900.0,45.83,45.8381,45.7896,45.7896,65900.0
2007-01-17 14:15:00,56.6,56.6,56.55,56.6,27400.0,45.7896,45.7896,45.7491,45.7896,27400.0
2007-01-17 14:20:00,56.59,56.59,56.55,56.56,6900.0,45.7815,45.7815,45.7491,45.7572,6900.0
2007-01-17 14:25:00,56.55,56.59,56.54,56.58,4100.0,45.7491,45.7815,45.741,45.7734,4100.0
2007-01-17 14:30:00,56.59,56.59,56.54,56.55,12600.0,45.7815,45.7815,45.741,45.7491,12600.0
2007-01-17 14:35:00,56.55,56.58,56.54,56.58,6100.0,45.7491,45.7734,45.741,45.7734,6100.0
2007-01-17 14:40:00,56.59,56.59,56.55,56.56,6500.0,45.7815,45.7815,45.7491,45.7572,6500.0
2007-01-17 14:45:00,56.56,56.56,56.5,56.52,16900.0,45.7572,45.7572,45.7087,45.7248,16900.0
2007-01-17 14:50:00,56.5,56.52,56.46,56.51,39300.0,45.7087,45.7248,45.6763,45.7168,39300.0
2007-01-17 14:55:00,56.52,56.54,56.49,56.52,7900.0,45.7248,45.741,45.7006,45.7248,7900.0
2007-01-17 15:00:00,56.52,56.52,56.5,56.51,6800.0,45.7248,45.7248,45.7087,45.7168,6800.0
2007-01-17 15:05:00,56.52,56.52,56.43,56.43,10000.0,45.7248,45.7248,45.652,45.652,10000.0
2007-01-17 15:10:00,56.43,56.45,56.4,56.41,3400.0,45.652,45.6682,45.6278,45.6359,3400.0
2007-01-17 15:15:00,56.46,56.49,56.45,56.48,3600.0,45.6763,45.7006,45.6682,45.6925,3600.0
2007-01-17 15:20:00,56.5,56.5,56.46,56.46,1600.0,45.7087,45.7087,45.6763,45.6763,1600.0
2007-01-17 15:25:00,56.47,56.48,56.44,56.47,4100.0,45.6844,45.6925,45.6601,45.6844,4100.0
2007-01-17 15:30:00,56.48,56.52,56.47,56.51,45700.0,45.6925,45.7248,45.6844,45.7168,45700.0
2007-01-17 15:35:00,56.52,56.54,56.51,56.54,25500.0,45.7248,45.741,45.7168,45.741,25500.0
2007-01-17 15:40:00,56.54,56.54,56.51,56.51,7700.0,45.741,45.741,45.7168,45.7168,7700.0
2007-01-17 15:45:00,56.51,56.52,56.49,56.5,17600.0,45.7168,45.7248,45.7006,45.7087,17600.0
2007-01-17 15:50:00,56.5,56.51,56.49,56.5,6400.0,45.7087,45.7168,45.7006,45.7087,6400.0
2007-01-17 15:55:00,56.49,56.54,56.47,56.54,8400.0,45.7006,45.741,45.6844,45.741,8400.0
2007-01-17 16:00:00,56.53,56.54,56.53,56.54,400.0,45.7329,45.741,45.7329,45.741,400.0
2007-01-17 16:05:00,56.55,56.56,56.55,56.56,4100.0,45.7491,45.7572,45.7491,45.7572,4100.0
2007-01-17 16:10:00,56.53,56.53,56.53,56.53,700.0,45.7329,45.7329,45.7329,45.7329,700.0
2007-01-18 09:30:00,56.5,56.55,56.46,56.47,47300.0,45.7087,45.7491,45.6763,45.6844,47300.0
2007-01-18 09:35:00,56.47,56.5,56.43,56.43,11700.0,45.6844,45.7087,45.652,45.652,11700.0
2007-01-18 09:40:00,56.44,56.47,56.43,56.47,19000.0,45.6601,45.6844,45.652,45.6844,19000.0
2007-01-18 09:45:00,56.46,56.49,56.42,56.42,3600.0,45.6763,45.7006,45.6439,45.6439,3600.0
2007-01-18 09:50:00,56.44,56.53,56.44,56.52,15400.0,45.6601,45.7329,45.6601,45.7248,15400.0
2007-01-18 09:55:00,56.51,56.51,56.47,56.47,5500.0,45.7168,45.7168,45.6844,45.6844,5500.0
2007-01-18 10:00:00,56.42,56.42,56.33,56.34,8500.0,45.6439,45.6439,45.5711,45.5792,8500.0
2007-01-18 10:05:00,56.32,56.32,56.22,56.27,10700.0,45.563,45.563,45.4821,45.5226,10700.0
2007-01-18 10:10:00,56.22,56.22,56.18,56.2,11200.0,45.4821,45.4821,45.4498,45.466,11200.0
2007-01-18 10:15:00,56.19,56.22,56.15,56.22,4800.0,45.4579,45.4821,45.4255,45.4821,4800.0
2007-01-18 10:20:00,56.23,56.28,56.23,56.26,7500.0,45.4902,45.5307,45.4902,45.5145,7500.0
2007-01-18 10:25:00,56.27,56.28,56.26,56.27,3800.0,45.5226,45.5307,45.5145,45.5226,3800.0
2007-01-18 10:30:00,56.28,56.29,56.21,56.24,5400.0,45.5307,45.5388,45.4741,45.4983,5400.0
2007-01-18 10:35:00,56.23,56.31,56.2,56.31,7900.0,45.4902,45.555,45.466,45.555,7900.0
2007-01-18 10:40:00,56.3,56.32,56.3,56.3,2900.0,45.5469,45.563,45.5469,45.5469,2900.0
2007-01-18 10:45:00,56.31,56.31,56.28,56.3,2200.0,45.555,45.555,45.5307,45.5469,2200.0
2007-01-18 10:50:00,56.29,56.3,56.27,56.3,1900.0,45.5388,45.5469,45.5226,45.5469,1900.0
2007-01-18 10:55:00,56.31,56.31,56.27,56.27,6500.0,45.555,45.555,45.5226,45.5226,6500.0
2007-01-18 11:00:00,56.27,56.32,56.27,56.32,83200.0,45.5226,45.563,45.5226,45.563,83200.0
2007-01-18 11:05:00,56.31,56.36,56.31,56.36,16400.0,45.555,45.5954,45.555,45.5954,16400.0
2007-01-18 11:10:00,56.33,56.33,56.32,56.33,22800.0,45.5711,45.5711,45.563,45.5711,22800.0
2007-01-18 11:15:00,56.35,56.37,56.35,56.37,1100.0,45.5873,45.6035,45.5873,45.6035,1100.0
2007-01-18 11:20:00,56.38,56.38,56.31,56.34,21200.0,45.6116,45.6116,45.555,45.5792,21200.0
2007-01-18 11:25:00,56.33,56.34,56.29,56.31,4900.0,45.5711,45.5792,45.5388,45.555,4900.0
2007-01-18 11:30:00,56.32,56.33,56.32,56.32,15000.0,45.563,45.5711,45.563,45.563,15000.0
2007-01-18 11:35:00,56.32,56.33,56.31,56.33,2300.0,45.563,45.5711,45.555,45.5711,2300.0
2007-01-18 11:40:00,56.34,56.36,56.34,56.35,11100.0,45.5792,45.5954,45.5792,45.5873,11100.0
2007-01-18 11:45:00,56.34,56.35,56.33,56.34,3200.0,45.5792,45.5873,45.5711,45.5792,3200.0
2007-01-18 11:50:00,56.35,56.38,56.35,56.37,8200.0,45.5873,45.6116,45.5873,45.6035,8200.0
2007-01-18 11:55:00,56.37,56.37,56.35,56.35,2100.0,45.6035,45.6035,45.5873,45.5873,2100.0
2007-01-18 12:00:00,56.34,56.36,56.34,56.35,9500.0,45.5792,45.5954,45.5792,45.5873,9500.0
2007-01-18 12:05:00,56.35,56.39,56.35,56.37,13400.0,45.5873,45.6197,45.5873,45.6035,13400.0
2007-01-18 12:10:00,56.37,56.37,56.32,56.36,5200.0,45.6035,45.6035,45.563,45.5954,5200.0
2007-01-18 12:15:00,56.35,56.35,56.31,56.32,2400.0,45.5873,45.5873,45.555,45.563,2400.0
2007-01-18 12:20:00,56.33,56.33,56.26,56.27,12800.0,45.5711,45.5711,45.5145,45.5226,12800.0
2007-01-18 12:25:00,56.28,56.3,56.28,56.29,5800.0,45.5307,45.5469,45.5307,45.5388,5800.0
2007-01-18 12:30:00,56.29,56.3,56.26,56.28,11100.0,45.5388,45.5469,45.5145,45.5307,11100.0
2007-01-18 12:35:00,56.28,56.28,56.27,56.28,2500.0,45.5307,45.5307,45.5226,45.5307,2500.0
2007-01-18 12:40:00,56.27,56.32,56.27,56.32,11100.0,45.5226,45.563,45.5226,45.563,11100.0
2007-01-18 12:45:00,56.31,56.33,56.29,56.31,38100.0,45.555,45.5711,45.5388,45.555,38100.0
2007-01-18 12:50:00,56.32,56.32,56.29,56.32,5100.0,45.563,45.563,45.5388,45.563,5100.0
2007-01-18 12:55:00,56.31,56.33,56.3,56.31,6000.0,45.555,45.5711,45.5469,45.555,6000.0
2007-01-18 13:00:00,56.31,56.31,56.28,56.31,18200.0,45.555,45.555,45.5307,45.555,18200.0
2007-01-18 13:05:00,56.31,56.32,56.3,56.32,7800.0,45.555,45.563,45.5469,45.563,7800.0
2007-01-18 13:10:00,56.31,56.32,56.3,56.32,4100.0,45.555,45.563,45.5469,45.563,4100.0
2007-01-18 13:15:00,56.32,56.32,56.27,56.28,2100.0,45.563,45.563,45.5226,45.5307,2100.0
2007-01-18 13:20:00,56.27,56.28,56.27,56.27,2000.0,45.5226,45.5307,45.5226,45.5226,2000.0
2007-01-18 13:25:00,56.28,56.3,56.28,56.3,1800.0,45.5307,45.5469,45.5307,45.5469,1800.0
2007-01-18 13:30:00,56.3,56.32,56.25,56.31,76300.0,45.5469,45.563,45.5064,45.555,76300.0
2007-01-18 13:35:00,56.31,56.32,56.3,56.3,4600.0,45.555,45.563,45.5469,45.5469,4600.0
2007-01-18 13:40:00,56.32,56.32,56.28,56.28,15300.0,45.563,45.563,45.5307,45.5307,15300.0
2007-01-18 13:45:00,56.3,56.33,56.3,56.3,9700.0,45.5469,45.5711,45.5469,45.5469,9700.0
2007-01-18 13:50:00,56.29,56.31,56.27,56.28,9300.0,45.5388,45.555,45.5226,45.5307,9300.0
2007-01-18 13:55:00,56.28,56.29,56.27,56.28,21100.0,45.5307,45.5388,45.5226,45.5307,21100.0
2007-01-18 14:00:00,56.27,56.27,56.2,56.22,8300.0,45.5226,45.5226,45.466,45.4821,8300.0
2007-01-18 14:05:00,56.22,56.25,56.19,56.24,5900.0,45.4821,45.5064,45.4579,45.4983,5900.0
2007-01-18 14:10:00,56.23,56.23,56.21,56.22,2900.0,45.4902,45.4902,45.4741,45.4821,2900.0
2007-01-18 14:15:00,56.22,56.29,56.21,56.29,12900.0,45.4821,45.5388,45.4741,45.5388,12900.0
2007-01-18 14:20:00,56.27,56.27,56.23,56.23,5500.0,45.5226,45.5226,45.4902,45.4902,5500.0
2007-01-18 14:25:00,56.24,56.25,56.16,56.17,22700.0,45.4983,45.5064,45.4336,45.4417,22700.0
2007-01-18 14:30:00,56.17,56.18,56.13,56.18,1900.0,45.4417,45.4498,45.4093,45.4498,1900.0
2007-01-18 14:35:00,56.17,56.17,56.12,56.13,7500.0,45.4417,45.4417,45.4012,45.4093,7500.0
2007-01-18 14:40:00,56.12,56.17,56.12,56.14,1600.0,45.4012,45.4417,45.4012,45.4174,1600.0
2007-01-18 14:45:00,56.15,56.18,56.15,56.18,8700.0,45.4255,45.4498,45.4255,45.4498,8700.0
2007-01-18 14:50:00,56.16,56.16,56.07,56.09,5800.0,45.4336,45.4336,45.3608,45.377,5800.0
2007-01-18 14:55:00,56.09,56.11,56.07,56.09,12300.0,45.377,45.3932,45.3608,45.377,12300.0
2007-01-18 15:00:00,56.1,56.1,56.06,56.1,9000.0,45.3851,45.3851,45.3527,45.3851,9000.0
2007-01-18 15:05:00,56.09,56.14,56.09,56.11,22200.0,45.377,45.4174,45.377,45.3932,22200.0
2007-01-18 15:10:00,56.12,56.13,56.09,56.13,9500.0,45.4012,45.4093,45.377,45.4093,9500.0
2007-01-18 15:15:00,56.15,56.17,56.09,56.12,11000.0,45.4255,45.4417,45.377,45.4012,11000.0
2007-01-18 15:20:00,56.11,56.16,56.1,56.16,4300.0,45.3932,45.4336,45.3851,45.4336,4300.0
2007-01-18 15:25:00,56.16,56.19,56.15,56.19,5600.0,45.4336,45.4579,45.4255,45.4579,5600.0
2007-01-18 15:30:00,56.19,56.19,56.14,56.17,4500.0,45.4579,45.4579,45.4174,45.4417,4500.0
2007-01-18 15:35:00,56.17,56.18,56.17,56.17,11000.0,45.4417,45.4498,45.4417,45.4417,11000.0
2007-01-18 15:40:00,56.17,56.2,56.17,56.17,9800.0,45.4417,45.466,45.4417,45.4417,9800.0
2007-01-18 15:45:00,56.17,56.22,56.13,56.22,78200.0,45.4417,45.4821,45.4093,45.4821,78200.0
2007-01-18 15:50:00,56.2,56.23,56.19,56.21,71000.0,45.466,45.4902,45.4579,45.4741,71000.0
2007-01-18 15:55:00,56.2,56.22,56.14,56.17,20200.0,45.466,45.4821,45.4174,45.4417,20200.0
2007-01-18 16:00:00,56.16,56.16,56.14,56.14,5600.0,45.4336,45.4336,45.4174,45.4174,5600.0
2007-01-18 16:05:00,56.14,56.14,56.14,56.14,0.0,45.4174,45.4174,45.4174,45.4174,0.0
2007-01-18 16:10:00,56.14,56.14,56.14,56.14,0.0,45.4174,45.4174,45.4174,45.4174,0.0
2007-01-19 09:30:00,56.13,56.13,56.1,56.12,18300.0,45.4093,45.4093,45.3851,45.4012,18300.0
2007-01-19 09:35:00,56.11,56.19,56.11,56.16,3600.0,45.3932,45.4579,45.3932,45.4336,3600.0
2007-01-19 09:40:00,56.16,56.2,56.12,56.12,23100.0,45.4336,45.466,45.4012,45.4012,23100.0
2007-01-19 09:45:00,56.14,56.14,56.11,56.13,2900.0,45.4174,45.4174,45.3932,45.4093,2900.0
2007-01-19 09:50:00,56.14,56.14,56.08,56.08,5100.0,45.4174,45.4174,45.3689,45.3689,5100.0
2007-01-19 09:55:00,56.09,56.09,56.06,56.06,7800.0,45.377,45.377,45.3527,45.3527,7800.0
2007-01-19 10:00:00,56.07,56.2,56.07,56.08,12700.0,45.3608,45.466,45.3608,45.3689,12700.0
2007-01-19 10:05:00,56.1,56.13,56.09,56.13,6100.0,45.3851,45.4093,45.377,45.4093,6100.0
2007-01-19 10:10:00,56.13,56.17,56.1,56.1,11200.0,45.4093,45.4417,45.3851,45.3851,11200.0
2007-01-19 10:15:00,56.1,56.13,56.09,56.09,41000.0,45.3851,45.4093,45.377,45.377,41000.0
2007-01-19 10:20:00,56.09,56.12,56.09,56.11,30500.0,45.377,45.4012,45.377,45.3932,30500.0
2007-01-19 10:25:00,56.12,56.15,56.11,56.14,9900.0,45.4012,45.4255,45.3932,45.4174,9900.0
2007-01-19 10:30:00,56.15,56.18,56.11,56.13,14600.0,45.4255,45.4498,45.3932,45.4093,14600.0
2007-01-19 10:35:00,56.13,56.17,56.12,56.16,9400.0,45.4093,45.4417,45.4012,45.4336,9400.0
2007-01-19 10:40:00,56.16,56.23,56.16,56.23,7200.0,45.4336,45.4902,45.4336,45.4902,7200.0
2007-01-19 10:45:00,56.23,56.26,56.22,56.24,13300.0,45.4902,45.5145,45.4821,45.4983,13300.0
2007-01-19 10:50:00,56.24,56.25,56.23,56.25,12000.0,45.4983,45.5064,45.4902,45.5064,12000.0
2007-01-19 10:55:00,56.26,56.32,56.26,56.29,13500.0,45.5145,45.563,45.5145,45.5388,13500.0
2007-01-19 11:00:00,56.28,56.32,56.26,56.31,26500.0,45.5307,45.563,45.5145,45.555,26500.0
2007-01-19 11:05:00,56.31,56.31,56.28,56.29,23400.0,45.555,45.555,45.5307,45.5388,23400.0
2007-01-19 11:10:00,56.28,56.3,56.28,56.3,57400.0,45.5307,45.5469,45.5307,45.5469,57400.0
2007-01-19 11:15:00,56.31,56.31,56.25,56.27,15500.0,45.555,45.555,45.5064,45.5226,15500.0
2007-01-19 11:20:00,56.24,56.26,56.24,56.24,10300.0,45.4983,45.5145,45.4983,45.4983,10300.0
2007-01-19 11:25:00,56.24,56.27,56.24,56.26,12300.0,45.4983,45.5226,45.4983,45.5145,12300.0
2007-01-19 11:30:00,56.24,56.29,56.23,56.25,14400.0,45.4983,45.5388,45.4902,45.5064,14400.0
2007-01-19 11:35:00,56.24,56.26,56.21,56.22,8200.0,45.4983,45.5145,45.4741,45.4821,8200.0
2007-01-19 11:40:00,56.22,56.22,56.19,56.19,12700.0,45.4821,45.4821,45.4579,45.4579,12700.0
2007-01-19 11:45:00,56.18,56.19,56.16,56.18,8100.0,45.4498,45.4579,45.4336,45.4498,8100.0
2007-01-19 11:50:00,56.17,56.2,56.16,56.2,4400.0,45.4417,45.466,45.4336,45.466,4400.0
2007-01-19 11:55:00,56.19,56.22,56.19,56.21,8000.0,45.4579,45.4821,45.4579,45.4741,8000.0
2007-01-19 12:00:00,56.2,56.21,56.19,56.21,5000.0,45.466,45.4741,45.4579,45.4741,5000.0
2007-01-19 12:05:00,56.21,56.28,56.17,56.17,10200.0,45.4741,45.5307,45.4417,45.4417,10200.0
2007-01-19 12:10:00,56.16,56.16,56.1,56.11,7900.0,45.4336,45.4336,45.3851,45.3932,7900.0
2007-01-19 12:15:00,56.13,56.15,56.13,56.13,24800.0,45.4093,45.4255,45.4093,45.4093,24800.0
2007-01-19 12:20:00,56.13,56.13,56.12,56.12,35300.0,45.4093,45.4093,45.4012,45.4012,35300.0
2007-01-19 12:25:00,56.15,56.15,56.15,56.15,300.0,45.4255,45.4255,45.4255,45.4255,300.0
2007-01-19 12:30:00,56.13,56.22,56.11,56.11,6600.0,45.4093,45.4821,45.3932,45.3932,6600.0
2007-01-19 12:35:00,56.11,56.12,56.08,56.11,8400.0,45.3932,45.4012,45.3689,45.3932,8400.0
2007-01-19 12:40:00,56.12,56.14,56.11,56.14,1000.0,45.4012,45.4174,45.3932,45.4174,1000.0
2007-01-19 12:45:00,56.15,56.16,56.12,56.14,16200.0,45.4255,45.4336,45.4012,45.4174,16200.0
2007-01-19 12:50:00,56.15,56.16,56.14,56.15,25400.0,45.4255,45.4336,45.4174,45.4255,25400.0
2007-01-19 12:55:00,56.15,56.17,56.13,56.13,4800.0,45.4255,45.4417,45.4093,45.4093,4800.0
2007-01-19 13:00:00,56.14,56.21,56.14,56.17,16700.0,45.4174,45.4741,45.4174,45.4417,16700.0
2007-01-19 13:05:00,56.16,56.18,56.16,56.18,2900.0,45.4336,45.4498,45.4336,45.4498,2900.0
2007-01-19 13:10:00,56.17,56.18,56.17,56.18,4700.0,45.4417,45.4498,45.4417,45.4498,4700.0
2007-01-19 13:15:00,56.22,56.22,56.19,56.22,1800.0,45.4821,45.4821,45.4579,45.4821,1800.0
2007-01-19 13:20:00,56.21,56.21,56.2,56.2,1000.0,45.4741,45.4741,45.466,45.466,1000.0
2007-01-19 13:25:00,56.21,56.23,56.19,56.21,9500.0,45.4741,45.4902,45.4579,45.4741,9500.0
2007-01-19 13:30:00,56.22,56.22,56.19,56.19,8900.0,45.4821,45.4821,45.4579,45.4579,8900.0
2007-01-19 13:35:00,56.19,56.19,56.16,56.17,3200.0,45.4579,45.4579,45.4336,45.4417,3200.0
2007-01-19 13:40:00,56.17,56.2,56.17,56.19,29700.0,45.4417,45.466,45.4417,45.4579,29700.0
2007-01-19 13:45:00,56.2,56.22,56.19,56.21,29700.0,45.466,45.4821,45.4579,45.4741,29700.0
2007-01-19 13:50:00,56.2,56.21,56.19,56.19,1400.0,45.466,45.4741,45.4579,45.4579,1400.0
2007-01-19 13:55:00,56.18,56.22,56.18,56.22,1500.0,45.4498,45.4821,45.4498,45.4821,1500.0
2007-01-19 14:00:00,56.21,56.22,56.2,56.22,9000.0,45.4741,45.4821,45.466,45.4821,9000.0
2007-01-19 14:05:00,56.22,56.23,56.19,56.21,17200.0,45.4821,45.4902,45.4579,45.4741,17200.0
2007-01-19 14:10:00,56.19,56.23,56.19,56.22,5100.0,45.4579,45.4902,45.4579,45.4821,5100.0
2007-01-19 14:15:00,56.21,56.27,56.21,56.25,68700.0,45.4741,45.5226,45.4741,45.5064,68700.0
2007-01-19 14:20:00,56.26,56.28,56.15,56.27,41900.0,45.5145,45.5307,45.4255,45.5226,41900.0
2007-01-19 14:25:00,56.26,56.26,56.23,56.23,26500.0,45.5145,45.5145,45.4902,45.4902,26500.0
2007-01-19 14:30:00,56.24,56.24,56.23,56.23,2100.0,45.4983,45.4983,45.4902,45.4902,2100.0
2007-01-19 14:35:00,56.24,56.26,56.24,56.25,15100.0,45.4983,45.5145,45.4983,45.5064,15100.0
2007-01-19 14:40:00,56.26,56.26,56.22,56.23,11500.0,45.5145,45.5145,45.4821,45.4902,11500.0
2007-01-19 14:45:00,56.23,56.24,56.23,56.24,1300.0,45.4902,45.4983,45.4902,45.4983,1300.0
2007-01-19 14:50:00,56.26,56.26,56.24,56.26,3500.0,45.5145,45.5145,45.4983,45.5145,3500.0
2007-01-19 14:55:00,56.25,56.29,56.25,56.27,18400.0,45.5064,45.5388,45.5064,45.5226,18400.0
2007-01-19 15:00:00,56.29,56.29,56.25,56.25,5100.0,45.5388,45.5388,45.5064,45.5064,5100.0
2007-01-19 15:05:00,56.26,56.29,56.25,56.27,9700.0,45.5145,45.5388,45.5064,45.5226,9700.0
2007-01-19 15:10:00,56.28,56.29,56.26,56.27,17500.0,45.5307,45.5388,45.5145,45.5226,17500.0
2007-01-19 15:15:00,56.27,56.27,56.24,56.24,6900.0,45.5226,45.5226,45.4983,45.4983,6900.0
2007-01-19 15:20:00,56.25,56.25,56.23,56.25,3200.0,45.5064,45.5064,45.4902,45.5064,3200.0
2007-01-19 15:25:00,56.25,56.25,56.23,56.24,7400.0,45.5064,45.5064,45.4902,45.4983,7400.0
2007-01-19 15:30:00,56.23,56.25,56.23,56.24,3400.0,45.4902,45.5064,45.4902,45.4983,3400.0
2007-01-19 15:35:00,56.24,56.25,56.22,56.22,6500.0,45.4983,45.5064,45.4821,45.4821,6500.0
2007-01-19 15:40:00,56.23,56.26,56.23,56.24,7000.0,45.4902,45.5145,45.4902,45.4983,7000.0
2007-01-19 15:45:00,56.25,56.25,56.24,56.25,6700.0,45.5064,45.5064,45.4983,45.5064,6700.0
2007-01-19 15:50:00,56.24,56.25,56.24,56.25,21300.0,45.4983,45.5064,45.4983,45.5064,21300.0
2007-01-19 15:55:00,56.25,56.28,56.25,56.28,13100.0,45.5064,45.5307,45.5064,45.5307,13100.0
2007-01-19 16:00:00,56.28,56.28,56.28,56.28,0.0,45.5307,45.5307,45.5307,45.5307,0.0
2007-01-19 16:05:00,56.28,56.28,56.28,56.28,10300.0,45.5307,45.5307,45.5307,45.5307,10300.0
2007-01-19 16:10:00,56.28,56.28,56.28,56.28,0.0,45.5307,45.5307,45.5307,45.5307,0.0
2007-01-22 09:30:00,56.28,56.3,56.24,56.26,34200.0,45.5307,45.5469,45.4983,45.5145,34200.0
2007-01-22 09:35:00,56.26,56.28,56.2,56.21,38300.0,45.5145,45.5307,45.466,45.4741,38300.0
2007-01-22 09:40:00,56.21,56.21,56.15,56.2,5900.0,45.4741,45.4741,45.4255,45.466,5900.0
2007-01-22 09:45:00,56.2,56.2,56.19,56.2,11500.0,45.466,45.466,45.4579,45.466,11500.0
2007-01-22 09:50:00,56.19,56.19,56.16,56.17,16700.0,45.4579,45.4579,45.4336,45.4417,16700.0
2007-01-22 09:55:00,56.18,56.2,56.15,56.19,1300.0,45.4498,45.466,45.4255,45.4579,1300.0
2007-01-22 10:00:00,56.18,56.18,56.04,56.05,20300.0,45.4498,45.4498,45.3365,45.3446,20300.0
2007-01-22 10:05:00,56.05,56.05,55.95,55.95,34600.0,45.3446,45.3446,45.2637,45.2637,34600.0
2007-01-22 10:10:00,55.96,55.97,55.9,55.91,10200.0,45.2718,45.2799,45.2233,45.2314,10200.0
2007-01-22 10:15:00,55.9,55.91,55.87,55.9,8300.0,45.2233,45.2314,45.199,45.2233,8300.0
2007-01-22 10:20:00,55.9,55.93,55.84,55.84,8500.0,45.2233,45.2475,45.1747,45.1747,8500.0
2007-01-22 10:25:00,55.83,55.91,55.82,55.91,11000.0,45.1666,45.2314,45.1585,45.2314,11000.0
2007-01-22 10:30:00,55.91,55.91,55.83,55.85,21800.0,45.2314,45.2314,45.1666,45.1828,21800.0
2007-01-22 10:35:00,55.84,55.85,55.81,55.85,10600.0,45.1747,45.1828,45.1505,45.1828,10600.0
2007-01-22 10:40:00,55.86,55.87,55.83,55.85,5900.0,45.1909,45.199,45.1666,45.1828,5900.0
2007-01-22 10:45:00,55.85,55.86,55.77,55.78,9100.0,45.1828,45.1909,45.1181,45.1262,9100.0
2007-01-22 10:50:00,55.8,55.82,55.78,55.81,82200.0,45.1424,45.1585,45.1262,45.1505,82200.0
2007-01-22 10:55:00,55.8,55.84,55.79,55.82,43700.0,45.1424,45.1747,45.1343,45.1585,43700.0
2007-01-22 11:00:00,55.81,55.81,55.78,55.79,7500.0,45.1505,45.1505,45.1262,45.1343,7500.0
2007-01-22 11:05:00,55.78,55.78,55.73,55.77,25000.0,45.1262,45.1262,45.0857,45.1181,25000.0
2007-01-22 11:10:00,55.77,55.8,55.77,55.79,118400.0,45.1181,45.1424,45.1181,45.1343,118400.0
2007-01-22 11:15:00,55.8,55.82,55.78,55.78,120500.0,45.1424,45.1585,45.1262,45.1262,120500.0
2007-01-22 11:20:00,55.78,55.79,55.77,55.79,30700.0,45.1262,45.1343,45.1181,45.1343,30700.0
2007-01-22 11:25:00,55.78,55.79,55.76,55.78,7300.0,45.1262,45.1343,45.11,45.1262,7300.0
2007-01-22 11:30:00,55.78,55.78,55.74,55.76,18700.0,45.1262,45.1262,45.0938,45.11,18700.0
2007-01-22 11:35:00,55.76,55.8,55.75,55.8,28500.0,45.11,45.1424,45.1019,45.1424,28500.0
2007-01-22 11:40:00,55.8,55.82,55.77,55.78,35900.0,45.1424,45.1585,45.1181,45.1262,35900.0
2007-01-22 11:45:00,55.78,55.79,55.76,55.78,11000.0,45.1262,45.1343,45.11,45.1262,11000.0
2007-01-22 11:50:00,55.78,55.82,55.78,55.82,3400.0,45.1262,45.1585,45.1262,45.1585,3400.0
2007-01-22 11:55:00,55.82,55.82,55.77,55.78,20700.0,45.1585,45.1585,45.1181,45.1262,20700.0
2007-01-22 12:00:00,55.79,55.8,55.76,55.8,24300.0,45.1343,45.1424,45.11,45.1424,24300.0
2007-01-22 12:05:00,55.78,55.79,55.76,55.78,13000.0,45.1262,45.1343,45.11,45.1262,13000.0
2007-01-22 12:10:00,55.76,55.77,55.75,55.77,2100.0,45.11,45.1181,45.1019,45.1181,2100.0
2007-01-22 12:15:00,55.75,55.77,55.73,55.75,3000.0,45.1019,45.1181,45.0857,45.1019,3000.0
2007-01-22 12:20:00,55.76,55.77,55.75,55.77,6300.0,45.11,45.1181,45.1019,45.1181,6300.0
2007-01-22 12:25:00,55.76,55.78,55.76,55.78,2100.0,45.11,45.1262,45.11,45.1262,2100.0
2007-01-22 12:30:00,55.78,55.79,55.76,55.79,5800.0,45.1262,45.1343,45.11,45.1343,5800.0
2007-01-22 12:35:00,55.79,55.79,55.77,55.77,2400.0,45.1343,45.1343,45.1181,45.1181,2400.0
2007-01-22 12:40:00,55.77,55.82,55.67,55.81,16000.0,45.1181,45.1585,45.0372,45.1505,16000.0
2007-01-22 12:45:00,55.8,55.8,55.75,55.76,25800.0,45.1424,45.1424,45.1019,45.11,25800.0
2007-01-22 12:50:00,55.76,55.78,55.75,55.77,23600.0,45.11,45.1262,45.1019,45.1181,23600.0
2007-01-22 12:55:00,55.77,55.77,55.74,55.77,11400.0,45.1181,45.1181,45.0938,45.1181,11400.0
2007-01-22 13:00:00,55.76,55.81,55.76,55.78,9800.0,45.11,45.1505,45.11,45.1262,9800.0
2007-01-22 13:05:00,55.79,55.79,55.75,55.77,4700.0,45.1343,45.1343,45.1019,45.1181,4700.0
2007-01-22 13:10:00,55.77,55.82,55.77,55.79,10200.0,45.1181,45.1585,45.1181,45.1343,10200.0
2007-01-22 13:15:00,55.81,55.82,55.8,55.82,8200.0,45.1505,45.1585,45.1424,45.1585,8200.0
2007-01-22 13:20:00,55.83,55.85,55.83,55.85,3400.0,45.1666,45.1828,45.1666,45.1828,3400.0
2007-01-22 13:25:00,55.84,55.85,55.83,55.85,12600.0,45.1747,45.1828,45.1666,45.1828,12600.0
2007-01-22 13:30:00,55.85,55.86,55.77,55.83,2200.0,45.1828,45.1909,45.1181,45.1666,2200.0
2007-01-22 13:35:00,55.83,55.83,55.79,55.81,26200.0,45.1666,45.1666,45.1343,45.1505,26200.0
2007-01-22 13:40:00,55.81,55.82,55.8,55.8,14800.0,45.1505,45.1585,45.1424,45.1424,14800.0
2007-01-22 13:45:00,55.8,55.81,55.76,55.77,11700.0,45.1424,45.1505,45.11,45.1181,11700.0
2007-01-22 13:50:00,55.79,55.82,55.79,55.81,5700.0,45.1343,45.1585,45.1343,45.1505,5700.0
2007-01-22 13:55:00,55.82,55.87,55.82,55.87,17600.0,45.1585,45.199,45.1585,45.199,17600.0
2007-01-22 14:00:00,55.86,55.87,55.85,55.86,4000.0,45.1909,45.199,45.1828,45.1909,4000.0
2007-01-22 14:05:00,55.9,55.91,55.89,55.91,9000.0,45.2233,45.2314,45.2152,45.2314,9000.0
2007-01-22 14:10:00,55.89,2055.88,55.84,55.85,520600.0,45.2152,1663.2129,45.1747,45.1828,520600.0
2007-01-22 14:15:00,55.84,55.86,55.84,55.86,22300.0,45.1747,45.1909,45.1747,45.1909,22300.0
2007-01-22 14:20:00,55.85,55.89,55.84,55.89,34500.0,45.1828,45.2152,45.1747,45.2152,34500.0
2007-01-22 14:25:00,55.89,55.9,55.87,55.9,16300.0,45.2152,45.2233,45.199,45.2233,16300.0
2007-01-22 14:30:00,55.89,55.89,55.85,55.87,15800.0,45.2152,45.2152,45.1828,45.199,15800.0
2007-01-22 14:35:00,55.86,55.87,55.85,55.85,28900.0,45.1909,45.199,45.1828,45.1828,28900.0
2007-01-22 14:40:00,55.85,55.93,55.85,55.92,52500.0,45.1828,45.2475,45.1828,45.2394,52500.0
2007-01-22 14:45:00,55.92,55.93,55.78,55.87,62000.0,45.2394,45.2475,45.1262,45.199,62000.0
2007-01-22 14:50:00,55.87,55.89,55.86,55.86,19500.0,45.199,45.2152,45.1909,45.1909,19500.0
2007-01-22 14:55:00,55.86,55.9,55.84,55.89,87100.0,45.1909,45.2233,45.1747,45.2152,87100.0
2007-01-22 15:00:00,55.9,55.9,55.85,55.85,4700.0,45.2233,45.2233,45.1828,45.1828,4700.0
2007-01-22 15:05:00,55.87,55.88,55.87,55.88,2900.0,45.199,45.2071,45.199,45.2071,2900.0
2007-01-22 15:10:00,55.9,55.91,55.88,55.88,16000.0,45.2233,45.2314,45.2071,45.2071,16000.0
2007-01-22 15:15:00,55.89,55.89,55.84,55.84,7200.0,45.2152,45.2152,45.1747,45.1747,7200.0
2007-01-22 15:20:00,55.84,55.84,55.81,55.83,14500.0,45.1747,45.1747,45.1505,45.1666,14500.0
2007-01-22 15:25:00,55.82,55.86,55.82,55.83,7100.0,45.1585,45.1909,45.1585,45.1666,7100.0
2007-01-22 15:30:00,55.84,55.87,55.84,55.86,7300.0,45.1747,45.199,45.1747,45.1909,7300.0
2007-01-22 15:35:00,55.86,55.91,55.85,55.89,128100.0,45.1909,45.2314,45.1828,45.2152,128100.0
2007-01-22 15:40:00,55.89,55.9,55.86,55.9,19600.0,45.2152,45.2233,45.1909,45.2233,19600.0
2007-01-22 15:45:00,55.89,55.92,55.86,55.9,18300.0,45.2152,45.2394,45.1909,45.2233,18300.0
2007-01-22 15:50:00,55.9,55.95,55.83,55.87,86100.0,45.2233,45.2637,45.1666,45.199,86100.0
2007-01-22 15:55:00,55.87,55.89,55.54,55.84,78400.0,45.199,45.2152,44.932,45.1747,78400.0
2007-01-22 16:00:00,55.84,55.84,55.81,55.81,23200.0,45.1747,45.1747,45.1505,45.1505,23200.0
2007-01-22 16:05:00,55.81,55.81,55.81,55.81,0.0,45.1505,45.1505,45.1505,45.1505,0.0
2007-01-22 16:10:00,55.81,55.81,55.81,55.81,0.0,45.1505,45.1505,45.1505,45.1505,0.0
2007-01-23 09:30:00,55.82,55.92,55.82,55.9,35100.0,45.1585,45.2394,45.1585,45.2233,35100.0
2007-01-23 09:35:00,55.91,55.91,55.82,55.82,16800.0,45.2314,45.2314,45.1585,45.1585,16800.0
2007-01-23 09:40:00,55.82,55.84,55.81,55.81,4800.0,45.1585,45.1747,45.1505,45.1505,4800.0
2007-01-23 09:45:00,55.77,55.87,55.77,55.87,15100.0,45.1181,45.199,45.1181,45.199,15100.0
2007-01-23 09:50:00,55.88,55.95,55.88,55.92,17800.0,45.2071,45.2637,45.2071,45.2394,17800.0
2007-01-23 09:55:00,55.92,55.99,55.92,55.96,16800.0,45.2394,45.2961,45.2394,45.2718,16800.0
2007-01-23 10:00:00,55.95,56.0,55.94,55.94,42200.0,45.2637,45.3042,45.2556,45.2556,42200.0
2007-01-23 10:05:00,55.94,55.96,55.87,55.95,27100.0,45.2556,45.2718,45.199,45.2637,27100.0
2007-01-23 10:10:00,55.95,55.99,55.9,55.9,23000.0,45.2637,45.2961,45.2233,45.2233,23000.0
2007-01-23 10:15:00,55.91,55.94,55.9,55.94,10500.0,45.2314,45.2556,45.2233,45.2556,10500.0
2007-01-23 10:20:00,55.94,55.96,55.91,55.91,6200.0,45.2556,45.2718,45.2314,45.2314,6200.0
2007-01-23 10:25:00,55.92,55.93,55.89,55.93,8100.0,45.2394,45.2475,45.2152,45.2475,8100.0
2007-01-23 10:30:00,55.93,55.94,55.92,55.93,4500.0,45.2475,45.2556,45.2394,45.2475,4500.0
2007-01-23 10:35:00,55.95,55.98,55.93,55.94,8700.0,45.2637,45.288,45.2475,45.2556,8700.0
2007-01-23 10:40:00,55.96,55.96,55.91,55.93,5200.0,45.2718,45.2718,45.2314,45.2475,5200.0
2007-01-23 10:45:00,55.91,55.95,55.9,55.94,3700.0,45.2314,45.2637,45.2233,45.2556,3700.0
2007-01-23 10:50:00,55.93,55.96,55.93,55.95,17900.0,45.2475,45.2718,45.2475,45.2637,17900.0
2007-01-23 10:55:00,55.96,55.97,55.95,55.95,39000.0,45.2718,45.2799,45.2637,45.2637,39000.0
2007-01-23 11:00:00,55.94,55.99,55.94,55.98,5000.0,45.2556,45.2961,45.2556,45.288,5000.0
2007-01-23 11:05:00,55.99,56.02,55.96,56.02,6500.0,45.2961,45.3203,45.2718,45.3203,6500.0
2007-01-23 11:10:00,56.03,56.05,56.02,56.05,4400.0,45.3284,45.3446,45.3203,45.3446,4400.0
2007-01-23 11:15:00,56.04,56.08,56.04,56.06,10900.0,45.3365,45.3689,45.3365,45.3527,10900.0
2007-01-23 11:20:00,56.05,56.08,56.05,56.08,20100.0,45.3446,45.3689,45.3446,45.3689,20100.0
2007-01-23 11:25:00,56.09,56.09,56.08,56.08,6500.0,45.377,45.377,45.3689,45.3689,6500.0
2007-01-23 11:30:00,56.09,56.1,56.07,56.07,8100.0,45.377,45.3851,45.3608,45.3608,8100.0
2007-01-23 11:35:00,56.07,56.08,56.05,56.05,7800.0,45.3608,45.3689,45.3446,45.3446,7800.0
2007-01-23 11:40:00,56.05,56.05,56.04,56.04,1700.0,45.3446,45.3446,45.3365,45.3365,1700.0
2007-01-23 11:45:00,56.07,56.07,56.03,56.03,8800.0,45.3608,45.3608,45.3284,45.3284,8800.0
2007-01-23 11:50:00,56.03,56.05,56.03,56.05,6800.0,45.3284,45.3446,45.3284,45.3446,6800.0
2007-01-23 11:55:00,56.04,56.09,56.04,56.09,2600.0,45.3365,45.377,45.3365,45.377,2600.0
2007-01-23 12:00:00,56.09,56.09,56.06,56.06,21600.0,45.377,45.377,45.3527,45.3527,21600.0
2007-01-23 12:05:00,56.06,56.08,56.04,56.06,28400.0,45.3527,45.3689,45.3365,45.3527,28400.0
2007-01-23 12:10:00,56.06,56.07,56.06,56.07,1400.0,45.3527,45.3608,45.3527,45.3608,1400.0
2007-01-23 12:15:00,56.06,56.09,56.06,56.09,4200.0,45.3527,45.377,45.3527,45.377,4200.0
2007-01-23 12:20:00,56.08,56.08,56.06,56.06,2400.0,45.3689,45.3689,45.3527,45.3527,2400.0
2007-01-23 12:25:00,56.07,56.07,56.04,56.05,4500.0,45.3608,45.3608,45.3365,45.3446,4500.0
2007-01-23 12:30:00,56.09,56.1,56.08,56.09,5800.0,45.377,45.3851,45.3689,45.377,5800.0
2007-01-23 12:35:00,56.08,56.08,56.07,56.08,2000.0,45.3689,45.3689,45.3608,45.3689,2000.0
2007-01-23 12:40:00,56.07,56.09,56.06,56.08,4700.0,45.3608,45.377,45.3527,45.3689,4700.0
2007-01-23 12:45:00,56.08,56.13,56.07,56.13,9600.0,45.3689,45.4093,45.3608,45.4093,9600.0
2007-01-23 12:50:00,56.13,56.17,56.13,56.13,28400.0,45.4093,45.4417,45.4093,45.4093,28400.0
2007-01-23 12:55:00,56.13,56.16,56.12,56.15,6500.0,45.4093,45.4336,45.4012,45.4255,6500.0
2007-01-23 13:00:00,56.15,56.18,56.15,56.15,14000.0,45.4255,45.4498,45.4255,45.4255,14000.0
2007-01-23 13:05:00,56.14,56.16,56.14,56.16,4800.0,45.4174,45.4336,45.4174,45.4336,4800.0
2007-01-23 13:10:00,56.16,56.2,56.15,56.19,7200.0,45.4336,45.466,45.4255,45.4579,7200.0
2007-01-23 13:15:00,56.19,56.19,56.16,56.17,3200.0,45.4579,45.4579,45.4336,45.4417,3200.0
2007-01-23 13:20:00,56.17,56.19,56.17,56.17,6000.0,45.4417,45.4579,45.4417,45.4417,6000.0
2007-01-23 13:25:00,56.17,56.19,56.17,56.19,1100.0,45.4417,45.4579,45.4417,45.4579,1100.0
2007-01-23 13:30:00,56.2,56.2,56.17,56.17,3900.0,45.466,45.466,45.4417,45.4417,3900.0
2007-01-23 13:35:00,56.17,56.18,56.15,56.16,2800.0,45.4417,45.4498,45.4255,45.4336,2800.0
2007-01-23 13:40:00,56.16,56.19,56.14,56.16,15400.0,45.4336,45.4579,45.4174,45.4336,15400.0
2007-01-23 13:45:00,56.16,56.19,56.16,56.18,13400.0,45.4336,45.4579,45.4336,45.4498,13400.0
2007-01-23 13:50:00,56.18,56.18,56.15,56.17,30500.0,45.4498,45.4498,45.4255,45.4417,30500.0
2007-01-23 13:55:00,56.17,56.18,56.16,56.16,35100.0,45.4417,45.4498,45.4336,45.4336,35100.0
2007-01-23 14:00:00,56.16,56.18,56.15,56.15,10300.0,45.4336,45.4498,45.4255,45.4255,10300.0
2007-01-23 14:05:00,56.15,56.15,56.08,56.1,72700.0,45.4255,45.4255,45.3689,45.3851,72700.0
2007-01-23 14:10:00,56.12,56.12,56.05,56.07,16800.0,45.4012,45.4012,45.3446,45.3608,16800.0
2007-01-23 14:15:00,56.09,56.1,56.05,56.08,41700.0,45.377,45.3851,45.3446,45.3689,41700.0
2007-01-23 14:20:00,56.08,56.09,56.06,56.07,11700.0,45.3689,45.377,45.3527,45.3608,11700.0
2007-01-23 14:25:00,56.05,56.07,56.04,56.04,21500.0,45.3446,45.3608,45.3365,45.3365,21500.0
2007-01-23 14:30:00,56.05,56.05,55.94,55.94,6300.0,45.3446,45.3446,45.2556,45.2556,6300.0
2007-01-23 14:35:00,55.95,55.99,55.95,55.99,10200.0,45.2637,45.2961,45.2637,45.2961,10200.0
2007-01-23 14:40:00,55.99,55.99,55.91,55.91,22200.0,45.2961,45.2961,45.2314,45.2314,22200.0
2007-01-23 14:45:00,55.91,55.95,55.88,55.94,57100.0,45.2314,45.2637,45.2071,45.2556,57100.0
2007-01-23 14:50:00,55.94,55.96,55.93,55.93,16900.0,45.2556,45.2718,45.2475,45.2475,16900.0
2007-01-23 14:55:00,55.94,56.0,55.93,56.0,119800.0,45.2556,45.3042,45.2475,45.3042,119800.0
2007-01-23 15:00:00,55.99,56.04,55.99,56.0,7300.0,45.2961,45.3365,45.2961,45.3042,7300.0
2007-01-23 15:05:00,56.01,56.03,55.96,55.99,12800.0,45.3123,45.3284,45.2718,45.2961,12800.0
2007-01-23 15:10:00,55.99,56.03,55.99,56.02,15400.0,45.2961,45.3284,45.2961,45.3203,15400.0
2007-01-23 15:15:00,56.01,56.04,55.99,56.03,43400.0,45.3123,45.3365,45.2961,45.3284,43400.0
2007-01-23 15:20:00,56.03,56.03,55.99,56.01,12900.0,45.3284,45.3284,45.2961,45.3123,12900.0
2007-01-23 15:25:00,56.01,56.04,56.01,56.01,9500.0,45.3123,45.3365,45.3123,45.3123,9500.0
2007-01-23 15:30:00,56.01,56.01,55.98,56.0,15500.0,45.3123,45.3123,45.288,45.3042,15500.0
2007-01-23 15:35:00,55.98,55.99,55.98,55.98,8600.0,45.288,45.2961,45.288,45.288,8600.0
2007-01-23 15:40:00,56.0,56.0,55.96,55.97,27600.0,45.3042,45.3042,45.2718,45.2799,27600.0
2007-01-23 15:45:00,55.96,56.02,55.96,56.0,11000.0,45.2718,45.3203,45.2718,45.3042,11000.0
2007-01-23 15:50:00,56.01,56.01,55.99,56.0,139400.0,45.3123,45.3123,45.2961,45.3042,139400.0
2007-01-23 15:55:00,56.0,56.03,55.98,55.98,23600.0,45.3042,45.3284,45.288,45.288,23600.0
2007-01-23 16:00:00,56.02,56.04,56.02,56.04,2300.0,45.3203,45.3365,45.3203,45.3365,2300.0
2007-01-23 16:05:00,56.04,56.04,56.04,56.04,0.0,45.3365,45.3365,45.3365,45.3365,0.0
2007-01-23 16:10:00,56.04,56.04,56.04,56.04,0.0,45.3365,45.3365,45.3365,45.3365,0.0
2007-01-24 09:30:00,56.09,56.22,56.08,56.2,220400.0,45.377,45.4821,45.3689,45.466,220400.0
2007-01-24 09:35:00,56.17,56.18,56.13,56.15,9800.0,45.4417,45.4498,45.4093,45.4255,9800.0
2007-01-24 09:40:00,56.15,56.25,56.14,56.22,30700.0,45.4255,45.5064,45.4174,45.4821,30700.0
2007-01-24 09:45:00,56.19,56.19,56.15,56.17,13900.0,45.4579,45.4579,45.4255,45.4417,13900.0
2007-01-24 09:50:00,56.17,56.17,56.13,56.15,8600.0,45.4417,45.4417,45.4093,45.4255,8600.0
2007-01-24 09:55:00,56.16,56.16,56.07,56.12,17400.0,45.4336,45.4336,45.3608,45.4012,17400.0
2007-01-24 10:00:00,56.14,56.2,56.14,56.15,8500.0,45.4174,45.466,45.4174,45.4255,8500.0
2007-01-24 10:05:00,56.15,56.17,56.13,56.17,21300.0,45.4255,45.4417,45.4093,45.4417,21300.0
2007-01-24 10:10:00,56.17,56.18,56.14,56.16,7200.0,45.4417,45.4498,45.4174,45.4336,7200.0
2007-01-24 10:15:00,56.16,56.19,56.16,56.19,9800.0,45.4336,45.4579,45.4336,45.4579,9800.0
2007-01-24 10:20:00,56.19,56.19,56.14,56.17,53600.0,45.4579,45.4579,45.4174,45.4417,53600.0
2007-01-24 10:25:00,56.16,56.18,56.16,56.18,3800.0,45.4336,45.4498,45.4336,45.4498,3800.0
2007-01-24 10:30:00,56.18,56.24,56.17,56.24,13000.0,45.4498,45.4983,45.4417,45.4983,13000.0
2007-01-24 10:35:00,56.25,56.28,56.24,56.24,7400.0,45.5064,45.5307,45.4983,45.4983,7400.0
2007-01-24 10:40:00,56.23,56.25,56.22,56.23,8600.0,45.4902,45.5064,45.4821,45.4902,8600.0
2007-01-24 10:45:00,56.23,56.28,56.23,56.26,6700.0,45.4902,45.5307,45.4902,45.5145,6700.0
2007-01-24 10:50:00,56.25,56.29,56.25,56.28,16400.0,45.5064,45.5388,45.5064,45.5307,16400.0
2007-01-24 10:55:00,56.29,56.34,56.29,56.34,5600.0,45.5388,45.5792,45.5388,45.5792,5600.0
2007-01-24 11:00:00,56.35,56.39,56.34,56.39,6400.0,45.5873,45.6197,45.5792,45.6197,6400.0
2007-01-24 11:05:00,56.4,56.43,56.39,56.4,8200.0,45.6278,45.652,45.6197,45.6278,8200.0
2007-01-24 11:10:00,56.41,56.42,56.4,56.4,21600.0,45.6359,45.6439,45.6278,45.6278,21600.0
2007-01-24 11:15:00,56.4,56.41,56.4,56.41,3300.0,45.6278,45.6359,45.6278,45.6359,3300.0
2007-01-24 11:20:00,56.41,56.42,56.4,56.4,10700.0,45.6359,45.6439,45.6278,45.6278,10700.0
2007-01-24 11:25:00,56.39,56.4,56.37,56.37,13700.0,45.6197,45.6278,45.6035,45.6035,13700.0
2007-01-24 11:30:00,56.38,56.38,56.37,56.37,22200.0,45.6116,45.6116,45.6035,45.6035,22200.0
2007-01-24 11:35:00,56.37,56.37,56.35,56.37,29400.0,45.6035,45.6035,45.5873,45.6035,29400.0
2007-01-24 11:40:00,56.37,56.38,56.37,56.38,16600.0,45.6035,45.6116,45.6035,45.6116,16600.0
2007-01-24 11:45:00,56.38,56.39,56.37,56.37,10300.0,45.6116,45.6197,45.6035,45.6035,10300.0
2007-01-24 11:50:00,56.38,56.39,56.37,56.37,10900.0,45.6116,45.6197,45.6035,45.6035,10900.0
2007-01-24 11:55:00,56.38,56.38,56.36,56.37,11300.0,45.6116,45.6116,45.5954,45.6035,11300.0
2007-01-24 12:00:00,56.37,56.38,56.35,56.35,11300.0,45.6035,45.6116,45.5873,45.5873,11300.0
2007-01-24 12:05:00,56.36,56.37,56.36,56.36,21200.0,45.5954,45.6035,45.5954,45.5954,21200.0
2007-01-24 12:10:00,56.37,56.38,56.36,56.38,17600.0,45.6035,45.6116,45.5954,45.6116,17600.0
2007-01-24 12:15:00,56.37,56.38,56.37,56.38,5900.0,45.6035,45.6116,45.6035,45.6116,5900.0
2007-01-24 12:20:00,56.38,56.38,56.36,56.36,17900.0,45.6116,45.6116,45.5954,45.5954,17900.0
2007-01-24 12:25:00,56.35,56.37,56.35,56.36,3700.0,45.5873,45.6035,45.5873,45.5954,3700.0
2007-01-24 12:30:00,56.37,56.39,56.37,56.39,11900.0,45.6035,45.6197,45.6035,45.6197,11900.0
2007-01-24 12:35:00,56.39,56.42,56.39,56.41,1500.0,45.6197,45.6439,45.6197,45.6359,1500.0
2007-01-24 12:40:00,56.42,56.42,56.39,56.4,32000.0,45.6439,45.6439,45.6197,45.6278,32000.0
2007-01-24 12:45:00,56.4,56.4,56.38,56.38,26100.0,45.6278,45.6278,45.6116,45.6116,26100.0
2007-01-24 12:50:00,56.38,56.39,56.37,56.38,8300.0,45.6116,45.6197,45.6035,45.6116,8300.0
2007-01-24 12:55:00,56.38,56.38,56.37,56.38,16600.0,45.6116,45.6116,45.6035,45.6116,16600.0
2007-01-24 13:00:00,56.37,56.37,56.34,56.35,60300.0,45.6035,45.6035,45.5792,45.5873,60300.0
2007-01-24 13:05:00,56.35,56.35,56.33,56.33,12400.0,45.5873,45.5873,45.5711,45.5711,12400.0
2007-01-24 13:10:00,56.33,56.34,56.32,56.32,1900.0,45.5711,45.5792,45.563,45.563,1900.0
2007-01-24 13:15:00,56.34,56.36,56.34,56.36,5500.0,45.5792,45.5954,45.5792,45.5954,5500.0
2007-01-24 13:20:00,56.37,56.37,56.37,56.37,1200.0,45.6035,45.6035,45.6035,45.6035,1200.0
2007-01-24 13:25:00,56.36,56.37,56.35,56.36,7000.0,45.5954,45.6035,45.5873,45.5954,7000.0
2007-01-24 13:30:00,56.36,56.36,56.33,56.34,33100.0,45.5954,45.5954,45.5711,45.5792,33100.0
2007-01-24 13:35:00,56.35,56.4,56.35,56.4,7300.0,45.5873,45.6278,45.5873,45.6278,7300.0
2007-01-24 13:40:00,56.4,56.41,56.4,56.41,3700.0,45.6278,45.6359,45.6278,45.6359,3700.0
2007-01-24 13:45:00,56.41,56.41,56.39,56.39,7200.0,45.6359,45.6359,45.6197,45.6197,7200.0
2007-01-24 13:50:00,56.39,56.39,56.39,56.39,2000.0,45.6197,45.6197,45.6197,45.6197,2000.0
2007-01-24 13:55:00,56.39,56.47,56.39,56.45,13300.0,45.6197,45.6844,45.6197,45.6682,13300.0
2007-01-24 14:00:00,56.45,56.47,56.45,56.46,7800.0,45.6682,45.6844,45.6682,45.6763,7800.0
2007-01-24 14:05:00,56.46,56.46,56.44,56.44,5700.0,45.6763,45.6763,45.6601,45.6601,5700.0
2007-01-24 14:10:00,56.43,56.44,56.43,56.43,7000.0,45.652,45.6601,45.652,45.652,7000.0
2007-01-24 14:15:00,56.44,56.44,56.42,56.42,4900.0,45.6601,45.6601,45.6439,45.6439,4900.0
2007-01-24 14:20:00,56.43,56.44,56.42,56.44,3000.0,45.652,45.6601,45.6439,45.6601,3000.0
2007-01-24 14:25:00,56.44,56.44,56.43,56.44,10200.0,45.6601,45.6601,45.652,45.6601,10200.0
2007-01-24 14:30:00,56.44,56.47,56.44,56.46,7900.0,45.6601,45.6844,45.6601,45.6763,7900.0
2007-01-24 14:35:00,56.47,56.51,56.47,56.51,5200.0,45.6844,45.7168,45.6844,45.7168,5200.0
2007-01-24 14:40:00,56.5,56.52,56.49,56.5,7500.0,45.7087,45.7248,45.7006,45.7087,7500.0
2007-01-24 14:45:00,56.51,56.51,56.48,56.5,26200.0,45.7168,45.7168,45.6925,45.7087,26200.0
2007-01-24 14:50:00,56.5,56.5,56.48,56.49,20800.0,45.7087,45.7087,45.6925,45.7006,20800.0
2007-01-24 14:55:00,56.49,56.49,56.48,56.49,15200.0,45.7006,45.7006,45.6925,45.7006,15200.0
2007-01-24 15:00:00,56.49,56.51,56.49,56.49,10300.0,45.7006,45.7168,45.7006,45.7006,10300.0
2007-01-24 15:05:00,56.5,56.53,56.5,56.53,14300.0,45.7087,45.7329,45.7087,45.7329,14300.0
2007-01-24 15:10:00,56.52,56.53,56.5,56.51,16700.0,45.7248,45.7329,45.7087,45.7168,16700.0
2007-01-24 15:15:00,56.51,56.51,56.5,56.5,34900.0,45.7168,45.7168,45.7087,45.7087,34900.0
2007-01-24 15:20:00,56.5,56.52,56.49,56.5,17700.0,45.7087,45.7248,45.7006,45.7087,17700.0
2007-01-24 15:25:00,56.5,56.52,56.5,56.52,11600.0,45.7087,45.7248,45.7087,45.7248,11600.0
2007-01-24 15:30:00,56.51,56.55,56.51,56.51,60300.0,45.7168,45.7491,45.7168,45.7168,60300.0
2007-01-24 15:35:00,56.51,56.52,56.5,56.52,18000.0,45.7168,45.7248,45.7087,45.7248,18000.0
2007-01-24 15:40:00,56.52,56.54,56.52,56.53,19700.0,45.7248,45.741,45.7248,45.7329,19700.0
2007-01-24 15:45:00,56.51,56.55,56.51,56.55,24400.0,45.7168,45.7491,45.7168,45.7491,24400.0
2007-01-24 15:50:00,56.55,56.57,56.51,56.52,26700.0,45.7491,45.7653,45.7168,45.7248,26700.0
2007-01-24 15:55:00,56.52,56.57,56.51,56.53,36600.0,45.7248,45.7653,45.7168,45.7329,36600.0
2007-01-24 16:00:00,56.53,56.53,56.53,56.53,0.0,45.7329,45.7329,45.7329,45.7329,0.0
2007-01-24 16:05:00,56.53,56.53,56.53,56.53,0.0,45.7329,45.7329,45.7329,45.7329,0.0
2007-01-24 16:10:00,56.53,56.53,56.53,56.53,0.0,45.7329,45.7329,45.7329,45.7329,0.0
2007-01-25 09:30:00,56.53,56.6,56.0,56.6,103600.0,45.7329,45.7896,45.3042,45.7896,103600.0
2007-01-25 09:35:00,56.54,56.54,56.51,56.52,32700.0,45.741,45.741,45.7168,45.7248,32700.0
2007-01-25 09:40:00,56.53,56.53,56.49,56.5,57600.0,45.7329,45.7329,45.7006,45.7087,57600.0
2007-01-25 09:45:00,56.48,56.5,56.45,56.48,404300.0,45.6925,45.7087,45.6682,45.6925,404300.0
2007-01-25 09:50:00,56.49,56.53,56.49,56.5,11900.0,45.7006,45.7329,45.7006,45.7087,11900.0
2007-01-25 09:55:00,56.5,56.53,56.5,56.53,1400.0,45.7087,45.7329,45.7087,45.7329,1400.0
2007-01-25 10:00:00,56.52,56.52,56.48,56.49,7900.0,45.7248,45.7248,45.6925,45.7006,7900.0
2007-01-25 10:05:00,56.49,56.5,56.48,56.5,3500.0,45.7006,45.7087,45.6925,45.7087,3500.0
2007-01-25 10:10:00,56.5,56.5,56.47,56.48,3100.0,45.7087,45.7087,45.6844,45.6925,3100.0
2007-01-25 10:15:00,56.48,56.48,56.4,56.4,11400.0,45.6925,45.6925,45.6278,45.6278,11400.0
2007-01-25 10:20:00,56.4,56.4,56.37,56.39,14300.0,45.6278,45.6278,45.6035,45.6197,14300.0
2007-01-25 10:25:00,56.39,56.39,56.36,56.36,10100.0,45.6197,45.6197,45.5954,45.5954,10100.0
2007-01-25 10:30:00,56.37,56.41,56.37,56.41,9100.0,45.6035,45.6359,45.6035,45.6359,9100.0
2007-01-25 10:35:00,56.4,56.5,56.35,56.35,14800.0,45.6278,45.7087,45.5873,45.5873,14800.0
2007-01-25 10:40:00,56.35,56.35,56.28,56.34,10400.0,45.5873,45.5873,45.5307,45.5792,10400.0
2007-01-25 10:45:00,56.33,56.34,56.3,56.34,10200.0,45.5711,45.5792,45.5469,45.5792,10200.0
2007-01-25 10:50:00,56.34,56.42,56.34,56.41,10000.0,45.5792,45.6439,45.5792,45.6359,10000.0
2007-01-25 10:55:00,56.41,56.41,56.37,56.38,9500.0,45.6359,45.6359,45.6035,45.6116,9500.0
2007-01-25 11:00:00,56.38,56.41,56.37,56.41,6900.0,45.6116,45.6359,45.6035,45.6359,6900.0
2007-01-25 11:05:00,56.41,56.42,56.4,56.41,21800.0,45.6359,45.6439,45.6278,45.6359,21800.0
2007-01-25 11:10:00,56.42,56.42,56.41,56.42,8500.0,45.6439,45.6439,45.6359,45.6439,8500.0
2007-01-25 11:15:00,56.42,56.42,56.41,56.41,7200.0,45.6439,45.6439,45.6359,45.6359,7200.0
2007-01-25 11:20:00,56.4,56.41,56.39,56.4,8100.0,45.6278,45.6359,45.6197,45.6278,8100.0
2007-01-25 11:25:00,56.39,56.41,56.39,56.39,11400.0,45.6197,45.6359,45.6197,45.6197,11400.0
2007-01-25 11:30:00,56.39,56.4,56.37,56.37,15600.0,45.6197,45.6278,45.6035,45.6035,15600.0
2007-01-25 11:35:00,56.35,56.35,56.33,56.34,12800.0,45.5873,45.5873,45.5711,45.5792,12800.0
2007-01-25 11:40:00,56.35,56.38,56.34,56.37,3500.0,45.5873,45.6116,45.5792,45.6035,3500.0
2007-01-25 11:45:00,56.37,56.37,56.34,56.36,9500.0,45.6035,45.6035,45.5792,45.5954,9500.0
2007-01-25 11:50:00,56.34,56.35,56.3,56.34,36100.0,45.5792,45.5873,45.5469,45.5792,36100.0
2007-01-25 11:55:00,56.34,56.34,56.28,56.3,13700.0,45.5792,45.5792,45.5307,45.5469,13700.0
2007-01-25 12:00:00,56.29,56.3,56.27,56.28,6900.0,45.5388,45.5469,45.5226,45.5307,6900.0
2007-01-25 12:05:00,56.28,56.28,56.22,56.22,8900.0,45.5307,45.5307,45.4821,45.4821,8900.0
2007-01-25 12:10:00,56.21,56.22,56.18,56.18,7300.0,45.4741,45.4821,45.4498,45.4498,7300.0
2007-01-25 12:15:00,56.19,56.21,56.19,56.21,8900.0,45.4579,45.4741,45.4579,45.4741,8900.0
2007-01-25 12:20:00,56.22,56.22,56.21,56.21,4700.0,45.4821,45.4821,45.4741,45.4741,4700.0
2007-01-25 12:25:00,56.21,56.22,56.19,56.19,6800.0,45.4741,45.4821,45.4579,45.4579,6800.0
2007-01-25 12:30:00,56.2,56.2,56.18,56.2,16800.0,45.466,45.466,45.4498,45.466,16800.0
2007-01-25 12:35:00,56.21,56.24,56.2,56.24,4800.0,45.4741,45.4983,45.466,45.4983,4800.0
2007-01-25 12:40:00,56.24,56.24,56.23,56.24,9900.0,45.4983,45.4983,45.4902,45.4983,9900.0
2007-01-25 12:45:00,56.24,56.24,56.23,56.24,4300.0,45.4983,45.4983,45.4902,45.4983,4300.0
2007-01-25 12:50:00,56.25,56.25,56.23,56.23,5000.0,45.5064,45.5064,45.4902,45.4902,5000.0
2007-01-25 12:55:00,56.23,56.24,56.18,56.2,15600.0,45.4902,45.4983,45.4498,45.466,15600.0
2007-01-25 13:00:00,56.2,56.2,56.18,56.2,7100.0,45.466,45.466,45.4498,45.466,7100.0
2007-01-25 13:05:00,56.2,56.22,56.2,56.21,4800.0,45.466,45.4821,45.466,45.4741,4800.0
2007-01-25 13:10:00,56.21,56.21,56.21,56.21,700.0,45.4741,45.4741,45.4741,45.4741,700.0
2007-01-25 13:15:00,56.22,56.24,56.22,56.24,10700.0,45.4821,45.4983,45.4821,45.4983,10700.0
2007-01-25 13:20:00,56.24,56.24,56.23,56.24,3000.0,45.4983,45.4983,45.4902,45.4983,3000.0
2007-01-25 13:25:00,56.25,56.25,56.22,56.24,4200.0,45.5064,45.5064,45.4821,45.4983,4200.0
2007-01-25 13:30:00,56.24,56.24,56.2,56.2,7800.0,45.4983,45.4983,45.466,45.466,7800.0
2007-01-25 13:35:00,56.2,56.21,56.1,56.11,14900.0,45.466,45.4741,45.3851,45.3932,14900.0
2007-01-25 13:40:00,56.11,56.14,56.11,56.14,11800.0,45.3932,45.4174,45.3932,45.4174,11800.0
2007-01-25 13:45:00,56.12,56.12,56.08,56.1,20300.0,45.4012,45.4012,45.3689,45.3851,20300.0
2007-01-25 13:50:00,56.1,56.11,56.1,56.1,7000.0,45.3851,45.3932,45.3851,45.3851,7000.0
2007-01-25 13:55:00,56.1,56.11,56.01,56.03,18200.0,45.3851,45.3932,45.3123,45.3284,18200.0
2007-01-25 14:00:00,56.03,56.03,55.97,55.97,10100.0,45.3284,45.3284,45.2799,45.2799,10100.0
2007-01-25 14:05:00,55.98,56.01,55.97,56.01,24300.0,45.288,45.3123,45.2799,45.3123,24300.0
2007-01-25 14:10:00,56.01,56.03,56.01,56.02,15900.0,45.3123,45.3284,45.3123,45.3203,15900.0
2007-01-25 14:15:00,56.03,56.03,55.99,56.01,16400.0,45.3284,45.3284,45.2961,45.3123,16400.0
2007-01-25 14:20:00,56.01,56.01,55.98,55.98,10700.0,45.3123,45.3123,45.288,45.288,10700.0
2007-01-25 14:25:00,55.97,55.97,55.91,55.95,23600.0,45.2799,45.2799,45.2314,45.2637,23600.0
2007-01-25 14:30:00,55.96,55.96,55.93,55.96,5800.0,45.2718,45.2718,45.2475,45.2718,5800.0
2007-01-25 14:35:00,55.96,55.99,55.96,55.99,2900.0,45.2718,45.2961,45.2718,45.2961,2900.0
2007-01-25 14:40:00,55.99,56.0,55.96,55.97,7400.0,45.2961,45.3042,45.2718,45.2799,7400.0
2007-01-25 14:45:00,55.99,55.99,55.97,55.97,1300.0,45.2961,45.2961,45.2799,45.2799,1300.0
2007-01-25 14:50:00,55.98,55.99,55.97,55.99,8400.0,45.288,45.2961,45.2799,45.2961,8400.0
2007-01-25 14:55:00,55.99,56.01,55.98,56.01,16100.0,45.2961,45.3123,45.288,45.3123,16100.0
2007-01-25 15:00:00,56.0,56.0,55.93,55.95,26800.0,45.3042,45.3042,45.2475,45.2637,26800.0
2007-01-25 15:05:00,55.94,55.94,55.87,55.88,13500.0,45.2556,45.2556,45.199,45.2071,13500.0
2007-01-25 15:10:00,55.87,55.92,55.87,55.92,13500.0,45.199,45.2394,45.199,45.2394,13500.0
2007-01-25 15:15:00,55.92,55.94,55.92,55.93,9700.0,45.2394,45.2556,45.2394,45.2475,9700.0
2007-01-25 15:20:00,55.92,55.93,55.91,55.91,11500.0,45.2394,45.2475,45.2314,45.2314,11500.0
2007-01-25 15:25:00,55.91,55.96,55.91,55.92,24100.0,45.2314,45.2718,45.2314,45.2394,24100.0
2007-01-25 15:30:00,55.92,55.93,55.91,55.92,21300.0,45.2394,45.2475,45.2314,45.2394,21300.0
2007-01-25 15:35:00,55.92,55.92,55.9,55.91,12800.0,45.2394,45.2394,45.2233,45.2314,12800.0
2007-01-25 15:40:00,55.9,55.92,55.89,55.91,17300.0,45.2233,45.2394,45.2152,45.2314,17300.0
2007-01-25 15:45:00,55.9,55.92,55.9,55.92,12100.0,45.2233,45.2394,45.2233,45.2394,12100.0
2007-01-25 15:50:00,55.91,55.94,55.91,55.94,25200.0,45.2314,45.2556,45.2314,45.2556,25200.0
2007-01-25 15:55:00,55.92,55.96,55.92,55.94,23800.0,45.2394,45.2718,45.2394,45.2556,23800.0
2007-01-25 16:00:00,55.94,55.94,55.94,55.94,1500.0,45.2556,45.2556,45.2556,45.2556,1500.0
2007-01-25 16:05:00,55.94,55.94,55.94,55.94,0.0,45.2556,45.2556,45.2556,45.2556,0.0
2007-01-25 16:10:00,55.92,55.92,55.92,55.92,7000.0,45.2394,45.2394,45.2394,45.2394,7000.0
2007-01-26 09:30:00,56.1,56.11,56.05,56.06,383600.0,45.3851,45.3932,45.3446,45.3527,383600.0
2007-01-26 09:35:00,56.06,56.06,55.97,55.99,21900.0,45.3527,45.3527,45.2799,45.2961,21900.0
2007-01-26 09:40:00,55.98,55.98,55.89,55.9,3400.0,45.288,45.288,45.2152,45.2233,3400.0
2007-01-26 09:45:00,55.9,55.9,55.79,55.81,20900.0,45.2233,45.2233,45.1343,45.1505,20900.0
2007-01-26 09:50:00,55.85,55.87,55.84,55.85,19800.0,45.1828,45.199,45.1747,45.1828,19800.0
2007-01-26 09:55:00,55.84,55.85,55.77,55.85,19000.0,45.1747,45.1828,45.1181,45.1828,19000.0
2007-01-26 10:00:00,55.87,55.9,55.71,55.71,23100.0,45.199,45.2233,45.0696,45.0696,23100.0
2007-01-26 10:05:00,55.7,55.73,55.68,55.72,16200.0,45.0615,45.0857,45.0453,45.0776,16200.0
2007-01-26 10:10:00,55.73,55.79,55.73,55.74,22200.0,45.0857,45.1343,45.0857,45.0938,22200.0
2007-01-26 10:15:00,55.75,55.77,55.72,55.73,23900.0,45.1019,45.1181,45.0776,45.0857,23900.0
2007-01-26 10:20:00,55.73,55.8,55.7,55.79,20500.0,45.0857,45.1424,45.0615,45.1343,20500.0
2007-01-26 10:25:00,55.78,55.83,55.78,55.83,12200.0,45.1262,45.1666,45.1262,45.1666,12200.0
2007-01-26 10:30:00,55.83,55.87,55.83,55.85,66500.0,45.1666,45.199,45.1666,45.1828,66500.0
2007-01-26 10:35:00,55.84,55.87,55.82,55.87,22100.0,45.1747,45.199,45.1585,45.199,22100.0
2007-01-26 10:40:00,55.9,55.9,55.85,55.86,7900.0,45.2233,45.2233,45.1828,45.1909,7900.0
2007-01-26 10:45:00,55.86,55.89,55.86,55.87,7300.0,45.1909,45.2152,45.1909,45.199,7300.0
2007-01-26 10:50:00,55.88,55.88,55.81,55.81,16200.0,45.2071,45.2071,45.1505,45.1505,16200.0
2007-01-26 10:55:00,55.81,55.86,55.81,55.85,8400.0,45.1505,45.1909,45.1505,45.1828,8400.0
2007-01-26 11:00:00,55.82,55.82,55.79,55.79,11600.0,45.1585,45.1585,45.1343,45.1343,11600.0
2007-01-26 11:05:00,55.8,55.82,55.77,55.77,4900.0,45.1424,45.1585,45.1181,45.1181,4900.0
2007-01-26 11:10:00,55.78,55.8,55.76,55.78,12400.0,45.1262,45.1424,45.11,45.1262,12400.0
2007-01-26 11:15:00,55.79,55.84,55.79,55.83,13800.0,45.1343,45.1747,45.1343,45.1666,13800.0
2007-01-26 11:20:00,55.84,55.85,55.82,55.82,11100.0,45.1747,45.1828,45.1585,45.1585,11100.0
2007-01-26 11:25:00,55.82,55.82,55.79,55.8,9100.0,45.1585,45.1585,45.1343,45.1424,9100.0
2007-01-26 11:30:00,55.8,55.81,55.78,55.8,17000.0,45.1424,45.1505,45.1262,45.1424,17000.0
2007-01-26 11:35:00,55.81,55.81,55.76,55.76,9400.0,45.1505,45.1505,45.11,45.11,9400.0
2007-01-26 11:40:00,55.75,55.75,55.71,55.72,8500.0,45.1019,45.1019,45.0696,45.0776,8500.0
2007-01-26 11:45:00,55.73,55.76,55.73,55.74,6300.0,45.0857,45.11,45.0857,45.0938,6300.0
2007-01-26 11:50:00,55.74,55.76,55.73,55.74,14700.0,45.0938,45.11,45.0857,45.0938,14700.0
2007-01-26 11:55:00,55.74,55.79,55.72,55.78,13600.0,45.0938,45.1343,45.0776,45.1262,13600.0
2007-01-26 12:00:00,55.79,55.84,55.78,55.81,12000.0,45.1343,45.1747,45.1262,45.1505,12000.0
2007-01-26 12:05:00,55.8,55.85,55.8,55.85,2200.0,45.1424,45.1828,45.1424,45.1828,2200.0
2007-01-26 12:10:00,55.84,55.86,55.83,55.86,10500.0,45.1747,45.1909,45.1666,45.1909,10500.0
2007-01-26 12:15:00,55.87,55.92,55.86,55.88,21200.0,45.199,45.2394,45.1909,45.2071,21200.0
2007-01-26 12:20:00,55.87,55.88,55.85,55.85,38900.0,45.199,45.2071,45.1828,45.1828,38900.0
2007-01-26 12:25:00,55.85,55.86,55.85,55.86,7900.0,45.1828,45.1909,45.1828,45.1909,7900.0
2007-01-26 12:30:00,55.85,55.87,55.84,55.85,9500.0,45.1828,45.199,45.1747,45.1828,9500.0
2007-01-26 12:35:00,55.85,55.85,55.82,55.82,10700.0,45.1828,45.1828,45.1585,45.1585,10700.0
2007-01-26 12:40:00,55.82,55.82,55.8,55.82,10200.0,45.1585,45.1585,45.1424,45.1585,10200.0
2007-01-26 12:45:00,55.81,55.83,55.8,55.8,6300.0,45.1505,45.1666,45.1424,45.1424,6300.0
2007-01-26 12:50:00,55.82,55.82,55.78,55.78,6700.0,45.1585,45.1585,45.1262,45.1262,6700.0
2007-01-26 12:55:00,55.79,55.8,55.77,55.8,4300.0,45.1343,45.1424,45.1181,45.1424,4300.0
2007-01-26 13:00:00,55.8,55.8,55.78,55.8,9500.0,45.1424,45.1424,45.1262,45.1424,9500.0
2007-01-26 13:05:00,55.8,55.8,55.73,55.73,23400.0,45.1424,45.1424,45.0857,45.0857,23400.0
2007-01-26 13:10:00,55.74,55.74,55.68,55.68,21000.0,45.0938,45.0938,45.0453,45.0453,21000.0
2007-01-26 13:15:00,55.68,55.72,55.67,55.72,8100.0,45.0453,45.0776,45.0372,45.0776,8100.0
2007-01-26 13:20:00,55.72,55.72,55.7,55.71,10900.0,45.0776,45.0776,45.0615,45.0696,10900.0
2007-01-26 13:25:00,55.7,55.71,55.69,55.69,3700.0,45.0615,45.0696,45.0534,45.0534,3700.0
2007-01-26 13:30:00,55.69,55.75,55.69,55.73,16000.0,45.0534,45.1019,45.0534,45.0857,16000.0
2007-01-26 13:35:00,55.74,55.75,55.73,55.73,2700.0,45.0938,45.1019,45.0857,45.0857,2700.0
2007-01-26 13:40:00,55.73,55.77,55.73,55.75,23700.0,45.0857,45.1181,45.0857,45.1019,23700.0
2007-01-26 13:45:00,55.75,55.75,55.74,55.74,6900.0,45.1019,45.1019,45.0938,45.0938,6900.0
2007-01-26 13:50:00,55.77,55.78,55.74,55.74,23500.0,45.1181,45.1262,45.0938,45.0938,23500.0
2007-01-26 13:55:00,55.76,55.78,55.75,55.77,29300.0,45.11,45.1262,45.1019,45.1181,29300.0
2007-01-26 14:00:00,55.77,55.77,55.73,55.74,22600.0,45.1181,45.1181,45.0857,45.0938,22600.0
2007-01-26 14:05:00,55.73,55.73,55.69,55.7,9000.0,45.0857,45.0857,45.0534,45.0615,9000.0
2007-01-26 14:10:00,55.71,55.74,55.7,55.73,78200.0,45.0696,45.0938,45.0615,45.0857,78200.0
2007-01-26 14:15:00,55.74,55.92,55.72,55.83,60600.0,45.0938,45.2394,45.0776,45.1666,60600.0
2007-01-26 14:20:00,55.83,55.86,55.79,55.85,43700.0,45.1666,45.1909,45.1343,45.1828,43700.0
2007-01-26 14:25:00,55.84,55.85,55.81,55.82,4700.0,45.1747,45.1828,45.1505,45.1585,4700.0
2007-01-26 14:30:00,55.81,55.81,55.7,55.7,32100.0,45.1505,45.1505,45.0615,45.0615,32100.0
2007-01-26 14:35:00,55.76,55.79,55.74,55.75,41800.0,45.11,45.1343,45.0938,45.1019,41800.0
2007-01-26 14:40:00,55.75,55.79,55.74,55.79,11500.0,45.1019,45.1343,45.0938,45.1343,11500.0
2007-01-26 14:45:00,55.79,55.82,55.79,55.81,25100.0,45.1343,45.1585,45.1343,45.1505,25100.0
2007-01-26 14:50:00,55.81,55.82,55.8,55.81,17200.0,45.1505,45.1585,45.1424,45.1505,17200.0
2007-01-26 14:55:00,55.8,55.81,55.78,55.81,10800.0,45.1424,45.1505,45.1262,45.1505,10800.0
2007-01-26 15:00:00,55.82,55.87,55.82,55.85,21400.0,45.1585,45.199,45.1585,45.1828,21400.0
2007-01-26 15:05:00,55.85,55.9,55.79,55.89,10200.0,45.1828,45.2233,45.1343,45.2152,10200.0
2007-01-26 15:10:00,55.92,55.93,55.91,55.93,14400.0,45.2394,45.2475,45.2314,45.2475,14400.0
2007-01-26 15:15:00,55.93,55.98,55.92,55.93,46600.0,45.2475,45.288,45.2394,45.2475,46600.0
2007-01-26 15:20:00,55.93,55.93,55.89,55.9,21200.0,45.2475,45.2475,45.2152,45.2233,21200.0
2007-01-26 15:25:00,55.91,55.94,55.9,55.91,11800.0,45.2314,45.2556,45.2233,45.2314,11800.0
2007-01-26 15:30:00,55.89,55.92,55.86,55.92,10400.0,45.2152,45.2394,45.1909,45.2394,10400.0
2007-01-26 15:35:00,55.91,55.94,55.9,55.94,52400.0,45.2314,45.2556,45.2233,45.2556,52400.0
2007-01-26 15:40:00,55.94,55.94,55.87,55.9,65500.0,45.2556,45.2556,45.199,45.2233,65500.0
2007-01-26 15:45:00,55.9,55.91,55.88,55.91,16700.0,45.2233,45.2314,45.2071,45.2314,16700.0
2007-01-26 15:50:00,55.9,55.91,55.86,55.87,11900.0,45.2233,45.2314,45.1909,45.199,11900.0
2007-01-26 15:55:00,55.86,55.86,55.79,55.86,22500.0,45.1909,45.1909,45.1343,45.1909,22500.0
2007-01-26 16:00:00,55.86,55.86,55.86,55.86,8500.0,45.1909,45.1909,45.1909,45.1909,8500.0
2007-01-26 16:05:00,55.86,55.86,55.86,55.86,0.0,45.1909,45.1909,45.1909,45.1909,0.0
2007-01-26 16:10:00,55.86,55.86,55.86,55.86,0.0,45.1909,45.1909,45.1909,45.1909,0.0
2007-01-29 09:30:00,55.87,55.89,55.84,55.87,25800.0,45.199,45.2152,45.1747,45.199,25800.0
2007-01-29 09:35:00,55.86,55.86,55.81,55.86,4600.0,45.1909,45.1909,45.1505,45.1909,4600.0
2007-01-29 09:40:00,55.84,55.93,55.84,55.93,11800.0,45.1747,45.2475,45.1747,45.2475,11800.0
2007-01-29 09:45:00,55.93,56.0,55.89,55.97,47500.0,45.2475,45.3042,45.2152,45.2799,47500.0
2007-01-29 09:50:00,55.96,55.97,55.93,55.93,31000.0,45.2718,45.2799,45.2475,45.2475,31000.0
2007-01-29 09:55:00,55.94,55.94,55.88,55.91,2400.0,45.2556,45.2556,45.2071,45.2314,2400.0
2007-01-29 10:00:00,55.92,55.96,55.9,55.93,20000.0,45.2394,45.2718,45.2233,45.2475,20000.0
2007-01-29 10:05:00,55.92,55.98,55.87,55.97,13100.0,45.2394,45.288,45.199,45.2799,13100.0
2007-01-29 10:10:00,55.97,55.97,55.91,55.93,20300.0,45.2799,45.2799,45.2314,45.2475,20300.0
2007-01-29 10:15:00,55.91,55.93,55.89,55.89,6200.0,45.2314,45.2475,45.2152,45.2152,6200.0
2007-01-29 10:20:00,55.88,55.88,55.84,55.85,22100.0,45.2071,45.2071,45.1747,45.1828,22100.0
2007-01-29 10:25:00,55.84,55.89,55.83,55.84,12200.0,45.1747,45.2152,45.1666,45.1747,12200.0
2007-01-29 10:30:00,55.84,55.84,55.8,55.8,9800.0,45.1747,45.1747,45.1424,45.1424,9800.0
2007-01-29 10:35:00,55.8,55.86,55.79,55.85,5500.0,45.1424,45.1909,45.1343,45.1828,5500.0
2007-01-29 10:40:00,55.86,55.92,55.86,55.89,3700.0,45.1909,45.2394,45.1909,45.2152,3700.0
2007-01-29 10:45:00,55.9,55.91,55.88,55.9,16700.0,45.2233,45.2314,45.2071,45.2233,16700.0
2007-01-29 10:50:00,55.89,55.9,55.88,55.89,7800.0,45.2152,45.2233,45.2071,45.2152,7800.0
2007-01-29 10:55:00,55.88,55.89,55.86,55.87,27700.0,45.2071,45.2152,45.1909,45.199,27700.0
2007-01-29 11:00:00,55.86,55.87,55.81,55.84,9400.0,45.1909,45.199,45.1505,45.1747,9400.0
2007-01-29 11:05:00,55.85,55.89,55.82,55.88,54900.0,45.1828,45.2152,45.1585,45.2071,54900.0
2007-01-29 11:10:00,55.88,55.92,55.88,55.92,16700.0,45.2071,45.2394,45.2071,45.2394,16700.0
2007-01-29 11:15:00,55.92,55.92,55.89,55.9,2400.0,45.2394,45.2394,45.2152,45.2233,2400.0
2007-01-29 11:20:00,55.91,55.92,55.86,55.88,11400.0,45.2314,45.2394,45.1909,45.2071,11400.0
2007-01-29 11:25:00,55.87,55.9,55.86,55.88,6500.0,45.199,45.2233,45.1909,45.2071,6500.0
2007-01-29 11:30:00,55.88,55.91,55.84,55.85,20600.0,45.2071,45.2314,45.1747,45.1828,20600.0
2007-01-29 11:35:00,55.84,55.88,55.84,55.88,16100.0,45.1747,45.2071,45.1747,45.2071,16100.0
2007-01-29 11:40:00,55.87,55.88,55.86,55.87,4000.0,45.199,45.2071,45.1909,45.199,4000.0
2007-01-29 11:45:00,55.88,55.9,55.85,55.89,9400.0,45.2071,45.2233,45.1828,45.2152,9400.0
2007-01-29 11:50:00,55.87,55.88,55.86,55.88,2900.0,45.199,45.2071,45.1909,45.2071,2900.0
2007-01-29 11:55:00,55.88,55.9,55.87,55.9,4700.0,45.2071,45.2233,45.199,45.2233,4700.0
2007-01-29 12:00:00,55.89,55.91,55.89,55.9,5000.0,45.2152,45.2314,45.2152,45.2233,5000.0
2007-01-29 12:05:00,55.89,55.92,55.89,55.92,3900.0,45.2152,45.2394,45.2152,45.2394,3900.0
2007-01-29 12:10:00,55.9,55.96,55.9,55.96,15400.0,45.2233,45.2718,45.2233,45.2718,15400.0
2007-01-29 12:15:00,55.95,56.0,55.93,56.0,24800.0,45.2637,45.3042,45.2475,45.3042,24800.0
2007-01-29 12:20:00,55.98,56.0,55.97,55.99,28200.0,45.288,45.3042,45.2799,45.2961,28200.0
2007-01-29 12:25:00,55.98,55.98,55.95,55.95,5200.0,45.288,45.288,45.2637,45.2637,5200.0
2007-01-29 12:30:00,55.94,55.98,55.94,55.98,5200.0,45.2556,45.288,45.2556,45.288,5200.0
2007-01-29 12:35:00,55.97,55.98,55.96,55.96,9200.0,45.2799,45.288,45.2718,45.2718,9200.0
2007-01-29 12:40:00,55.97,55.98,55.96,55.97,14600.0,45.2799,45.288,45.2718,45.2799,14600.0
2007-01-29 12:45:00,55.97,56.03,55.97,56.02,21600.0,45.2799,45.3284,45.2799,45.3203,21600.0
2007-01-29 12:50:00,56.02,56.05,56.02,56.02,70700.0,45.3203,45.3446,45.3203,45.3203,70700.0
2007-01-29 12:55:00,56.03,56.07,56.02,56.05,3700.0,45.3284,45.3608,45.3203,45.3446,3700.0
2007-01-29 13:00:00,56.07,56.09,56.05,56.07,6300.0,45.3608,45.377,45.3446,45.3608,6300.0
2007-01-29 13:05:00,56.06,56.07,56.03,56.03,15600.0,45.3527,45.3608,45.3284,45.3284,15600.0
2007-01-29 13:10:00,56.04,56.04,56.02,56.03,16600.0,45.3365,45.3365,45.3203,45.3284,16600.0
2007-01-29 13:15:00,56.03,56.05,56.02,56.03,14700.0,45.3284,45.3446,45.3203,45.3284,14700.0
2007-01-29 13:20:00,56.02,56.02,55.98,55.99,15200.0,45.3203,45.3203,45.288,45.2961,15200.0
2007-01-29 13:25:00,55.99,56.01,55.99,56.01,5300.0,45.2961,45.3123,45.2961,45.3123,5300.0
2007-01-29 13:30:00,56.02,56.03,56.0,56.01,41400.0,45.3203,45.3284,45.3042,45.3123,41400.0
2007-01-29 13:35:00,56.01,56.03,56.01,56.02,7600.0,45.3123,45.3284,45.3123,45.3203,7600.0
2007-01-29 13:40:00,56.01,56.01,55.96,55.97,19700.0,45.3123,45.3123,45.2718,45.2799,19700.0
2007-01-29 13:45:00,55.96,55.96,55.9,55.91,11500.0,45.2718,45.2718,45.2233,45.2314,11500.0
2007-01-29 13:50:00,55.9,55.93,55.87,55.88,11100.0,45.2233,45.2475,45.199,45.2071,11100.0
2007-01-29 13:55:00,55.84,55.85,55.82,55.82,8100.0,45.1747,45.1828,45.1585,45.1585,8100.0
2007-01-29 14:00:00,55.81,55.82,55.75,55.75,14900.0,45.1505,45.1585,45.1019,45.1019,14900.0
2007-01-29 14:05:00,55.76,55.82,55.73,55.79,13400.0,45.11,45.1585,45.0857,45.1343,13400.0
2007-01-29 14:10:00,55.8,55.8,55.72,55.72,12600.0,45.1424,45.1424,45.0776,45.0776,12600.0
2007-01-29 14:15:00,55.73,55.78,55.73,55.77,9800.0,45.0857,45.1262,45.0857,45.1181,9800.0
2007-01-29 14:20:00,55.79,55.82,55.79,55.8,5000.0,45.1343,45.1585,45.1343,45.1424,5000.0
2007-01-29 14:25:00,55.79,55.8,55.71,55.77,111600.0,45.1343,45.1424,45.0696,45.1181,111600.0
2007-01-29 14:30:00,55.77,55.81,55.73,55.8,117600.0,45.1181,45.1505,45.0857,45.1424,117600.0
2007-01-29 14:35:00,55.8,55.81,55.72,55.78,49300.0,45.1424,45.1505,45.0776,45.1262,49300.0
2007-01-29 14:40:00,55.78,55.83,55.77,55.81,52600.0,45.1262,45.1666,45.1181,45.1505,52600.0
2007-01-29 14:45:00,55.81,55.81,55.78,55.8,40000.0,45.1505,45.1505,45.1262,45.1424,40000.0
2007-01-29 14:50:00,55.8,55.8,55.77,55.78,11300.0,45.1424,45.1424,45.1181,45.1262,11300.0
2007-01-29 14:55:00,55.79,55.8,55.74,55.77,11300.0,45.1343,45.1424,45.0938,45.1181,11300.0
2007-01-29 15:00:00,55.77,55.8,55.77,55.79,52800.0,45.1181,45.1424,45.1181,45.1343,52800.0
2007-01-29 15:05:00,55.79,55.8,55.75,55.76,97300.0,45.1343,45.1424,45.1019,45.11,97300.0
2007-01-29 15:10:00,55.76,55.8,55.75,55.8,105200.0,45.11,45.1424,45.1019,45.1424,105200.0
2007-01-29 15:15:00,55.79,55.8,55.78,55.8,32700.0,45.1343,45.1424,45.1262,45.1424,32700.0
2007-01-29 15:20:00,55.79,55.81,55.78,55.78,10500.0,45.1343,45.1505,45.1262,45.1262,10500.0
2007-01-29 15:25:00,55.78,55.85,55.78,55.82,75700.0,45.1262,45.1828,45.1262,45.1585,75700.0
2007-01-29 15:30:00,55.83,55.84,55.8,55.82,37100.0,45.1666,45.1747,45.1424,45.1585,37100.0
2007-01-29 15:35:00,55.82,55.85,55.82,55.82,6700.0,45.1585,45.1828,45.1585,45.1585,6700.0
2007-01-29 15:40:00,55.84,55.84,55.8,55.82,59900.0,45.1747,45.1747,45.1424,45.1585,59900.0
2007-01-29 15:45:00,55.81,55.84,55.81,55.82,9600.0,45.1505,45.1747,45.1505,45.1585,9600.0
2007-01-29 15:50:00,55.83,55.84,55.81,55.81,40700.0,45.1666,45.1747,45.1505,45.1505,40700.0
2007-01-29 15:55:00,55.82,55.86,55.82,55.84,17800.0,45.1585,45.1909,45.1585,45.1747,17800.0
2007-01-29 16:00:00,55.84,55.84,55.84,55.84,0.0,45.1747,45.1747,45.1747,45.1747,0.0
2007-01-29 16:05:00,55.85,55.85,55.85,55.85,900.0,45.1828,45.1828,45.1828,45.1828,900.0
2007-01-29 16:10:00,55.82,55.82,55.82,55.82,2000.0,45.1585,45.1585,45.1585,45.1585,2000.0
2007-01-30 09:30:00,55.95,55.99,55.91,55.95,47500.0,45.2637,45.2961,45.2314,45.2637,47500.0
2007-01-30 09:35:00,55.95,55.97,55.88,55.88,42500.0,45.2637,45.2799,45.2071,45.2071,42500.0
2007-01-30 09:40:00,55.9,55.93,55.88,55.9,27500.0,45.2233,45.2475,45.2071,45.2233,27500.0
2007-01-30 09:45:00,55.92,55.95,55.92,55.93,5500.0,45.2394,45.2637,45.2394,45.2475,5500.0
2007-01-30 09:50:00,55.95,55.95,55.92,55.93,2700.0,45.2637,45.2637,45.2394,45.2475,2700.0
2007-01-30 09:55:00,55.9,55.9,55.84,55.88,5300.0,45.2233,45.2233,45.1747,45.2071,5300.0
2007-01-30 10:00:00,55.88,55.94,55.86,55.94,28300.0,45.2071,45.2556,45.1909,45.2556,28300.0
2007-01-30 10:05:00,55.93,55.94,55.9,55.91,6400.0,45.2475,45.2556,45.2233,45.2314,6400.0
2007-01-30 10:10:00,55.9,55.92,55.89,55.89,32100.0,45.2233,45.2394,45.2152,45.2152,32100.0
2007-01-30 10:15:00,55.9,55.98,55.89,55.96,25800.0,45.2233,45.288,45.2152,45.2718,25800.0
2007-01-30 10:20:00,55.96,55.98,55.95,55.96,38800.0,45.2718,45.288,45.2637,45.2718,38800.0
2007-01-30 10:25:00,55.95,55.95,55.92,55.93,16200.0,45.2637,45.2637,45.2394,45.2475,16200.0
2007-01-30 10:30:00,55.97,56.0,55.96,55.97,14800.0,45.2799,45.3042,45.2718,45.2799,14800.0
2007-01-30 10:35:00,55.98,55.99,55.95,55.95,6100.0,45.288,45.2961,45.2637,45.2637,6100.0
2007-01-30 10:40:00,55.97,55.97,55.91,55.92,4100.0,45.2799,45.2799,45.2314,45.2394,4100.0
2007-01-30 10:45:00,55.93,55.94,55.9,55.9,9100.0,45.2475,45.2556,45.2233,45.2233,9100.0
2007-01-30 10:50:00,55.89,55.89,55.87,55.89,1000.0,45.2152,45.2152,45.199,45.2152,1000.0
2007-01-30 10:55:00,55.91,55.93,55.91,55.91,20300.0,45.2314,45.2475,45.2314,45.2314,20300.0
2007-01-30 11:00:00,55.92,55.94,55.91,55.92,9500.0,45.2394,45.2556,45.2314,45.2394,9500.0
2007-01-30 11:05:00,55.94,55.95,55.92,55.95,3600.0,45.2556,45.2637,45.2394,45.2637,3600.0
2007-01-30 11:10:00,55.96,55.99,55.95,55.98,7900.0,45.2718,45.2961,45.2637,45.288,7900.0
2007-01-30 11:15:00,56.01,56.05,55.96,56.05,8500.0,45.3123,45.3446,45.2718,45.3446,8500.0
2007-01-30 11:20:00,56.04,56.1,56.04,56.08,41800.0,45.3365,45.3851,45.3365,45.3689,41800.0
2007-01-30 11:25:00,56.09,56.09,56.04,56.05,71500.0,45.377,45.377,45.3365,45.3446,71500.0
2007-01-30 11:30:00,56.05,56.05,56.02,56.03,32400.0,45.3446,45.3446,45.3203,45.3284,32400.0
2007-01-30 11:35:00,56.03,56.04,56.02,56.04,4100.0,45.3284,45.3365,45.3203,45.3365,4100.0
2007-01-30 11:40:00,56.04,56.05,56.04,56.05,3900.0,45.3365,45.3446,45.3365,45.3446,3900.0
2007-01-30 11:45:00,56.05,56.07,56.04,56.04,19100.0,45.3446,45.3608,45.3365,45.3365,19100.0
2007-01-30 11:50:00,56.04,56.04,56.01,56.01,6500.0,45.3365,45.3365,45.3123,45.3123,6500.0
2007-01-30 11:55:00,56.01,56.02,55.99,55.99,2400.0,45.3123,45.3203,45.2961,45.2961,2400.0
2007-01-30 12:00:00,56.0,56.01,55.98,56.0,2700.0,45.3042,45.3123,45.288,45.3042,2700.0
2007-01-30 12:05:00,56.0,56.01,55.97,55.97,13800.0,45.3042,45.3123,45.2799,45.2799,13800.0
2007-01-30 12:10:00,55.97,55.99,55.97,55.98,4700.0,45.2799,45.2961,45.2799,45.288,4700.0
2007-01-30 12:15:00,55.98,55.98,55.94,55.95,7400.0,45.288,45.288,45.2556,45.2637,7400.0
2007-01-30 12:20:00,55.95,55.95,55.93,55.94,7000.0,45.2637,45.2637,45.2475,45.2556,7000.0
2007-01-30 12:25:00,55.94,55.97,55.93,55.97,6100.0,45.2556,45.2799,45.2475,45.2799,6100.0
2007-01-30 12:30:00,55.95,55.98,55.94,55.98,8700.0,45.2637,45.288,45.2556,45.288,8700.0
2007-01-30 12:35:00,55.97,56.0,55.97,56.0,2700.0,45.2799,45.3042,45.2799,45.3042,2700.0
2007-01-30 12:40:00,55.99,56.0,55.97,55.98,37800.0,45.2961,45.3042,45.2799,45.288,37800.0
2007-01-30 12:45:00,55.97,55.97,55.94,55.96,2500.0,45.2799,45.2799,45.2556,45.2718,2500.0
2007-01-30 12:50:00,55.96,55.97,55.94,55.96,14200.0,45.2718,45.2799,45.2556,45.2718,14200.0
2007-01-30 12:55:00,55.97,56.0,55.96,56.0,46200.0,45.2799,45.3042,45.2718,45.3042,46200.0
2007-01-30 13:00:00,56.0,56.0,55.98,55.98,3300.0,45.3042,45.3042,45.288,45.288,3300.0
2007-01-30 13:05:00,55.99,55.99,55.91,55.91,1900.0,45.2961,45.2961,45.2314,45.2314,1900.0
2007-01-30 13:10:00,55.91,55.94,55.91,55.94,4100.0,45.2314,45.2556,45.2314,45.2556,4100.0
2007-01-30 13:15:00,55.94,55.94,55.91,55.91,34000.0,45.2556,45.2556,45.2314,45.2314,34000.0
2007-01-30 13:20:00,55.92,55.95,55.92,55.95,16800.0,45.2394,45.2637,45.2394,45.2637,16800.0
2007-01-30 13:25:00,55.96,55.96,55.94,55.96,14900.0,45.2718,45.2718,45.2556,45.2718,14900.0
2007-01-30 13:30:00,55.96,55.97,55.93,55.94,33700.0,45.2718,45.2799,45.2475,45.2556,33700.0
2007-01-30 13:35:00,55.94,55.94,55.92,55.93,13200.0,45.2556,45.2556,45.2394,45.2475,13200.0
2007-01-30 13:40:00,55.92,55.96,55.92,55.95,18400.0,45.2394,45.2718,45.2394,45.2637,18400.0
2007-01-30 13:45:00,55.97,56.0,55.97,56.0,3300.0,45.2799,45.3042,45.2799,45.3042,3300.0
2007-01-30 13:50:00,56.01,56.01,55.98,55.99,6200.0,45.3123,45.3123,45.288,45.2961,6200.0
2007-01-30 13:55:00,55.98,55.99,55.97,55.98,7000.0,45.288,45.2961,45.2799,45.288,7000.0
2007-01-30 14:00:00,55.99,55.99,55.96,55.96,1800.0,45.2961,45.2961,45.2718,45.2718,1800.0
2007-01-30 14:05:00,55.94,55.96,55.93,55.94,6900.0,45.2556,45.2718,45.2475,45.2556,6900.0
2007-01-30 14:10:00,55.94,55.97,55.94,55.95,3300.0,45.2556,45.2799,45.2556,45.2637,3300.0
2007-01-30 14:15:00,55.96,55.98,55.95,55.97,2200.0,45.2718,45.288,45.2637,45.2799,2200.0
2007-01-30 14:20:00,55.97,55.99,55.96,55.99,8700.0,45.2799,45.2961,45.2718,45.2961,8700.0
2007-01-30 14:25:00,55.98,55.98,55.96,55.97,15400.0,45.288,45.288,45.2718,45.2799,15400.0
2007-01-30 14:30:00,55.95,55.95,55.92,55.95,3500.0,45.2637,45.2637,45.2394,45.2637,3500.0
2007-01-30 14:35:00,55.95,55.96,55.95,55.96,5200.0,45.2637,45.2718,45.2637,45.2718,5200.0
2007-01-30 14:40:00,55.96,55.98,55.95,55.98,13700.0,45.2718,45.288,45.2637,45.288,13700.0
2007-01-30 14:45:00,55.98,55.98,55.96,55.96,3600.0,45.288,45.288,45.2718,45.2718,3600.0
2007-01-30 14:50:00,55.96,55.98,55.96,55.98,14200.0,45.2718,45.288,45.2718,45.288,14200.0
2007-01-30 14:55:00,55.98,55.99,55.98,55.98,40400.0,45.288,45.2961,45.288,45.288,40400.0
2007-01-30 15:00:00,55.99,56.0,55.97,55.99,23300.0,45.2961,45.3042,45.2799,45.2961,23300.0
2007-01-30 15:05:00,55.99,56.02,55.98,56.01,14200.0,45.2961,45.3203,45.288,45.3123,14200.0
2007-01-30 15:10:00,56.03,56.04,56.02,56.02,17000.0,45.3284,45.3365,45.3203,45.3203,17000.0
2007-01-30 15:15:00,56.02,56.02,55.99,56.0,11000.0,45.3203,45.3203,45.2961,45.3042,11000.0
2007-01-30 15:20:00,56.0,56.03,55.99,56.02,60300.0,45.3042,45.3284,45.2961,45.3203,60300.0
2007-01-30 15:25:00,56.01,56.01,55.98,55.98,12000.0,45.3123,45.3123,45.288,45.288,12000.0
2007-01-30 15:30:00,55.99,56.0,55.97,56.0,19600.0,45.2961,45.3042,45.2799,45.3042,19600.0
2007-01-30 15:35:00,55.99,56.02,55.99,56.02,5100.0,45.2961,45.3203,45.2961,45.3203,5100.0
2007-01-30 15:40:00,56.02,56.02,55.99,56.01,5200.0,45.3203,45.3203,45.2961,45.3123,5200.0
2007-01-30 15:45:00,56.01,56.02,56.0,56.0,21000.0,45.3123,45.3203,45.3042,45.3042,21000.0
2007-01-30 15:50:00,56.01,56.05,56.01,56.05,12900.0,45.3123,45.3446,45.3123,45.3446,12900.0
2007-01-30 15:55:00,56.05,56.05,56.01,56.02,96500.0,45.3446,45.3446,45.3123,45.3203,96500.0
2007-01-30 16:00:00,56.01,56.01,56.01,56.01,37600.0,45.3123,45.3123,45.3123,45.3123,37600.0
2007-01-30 16:05:00,56.01,56.01,56.01,56.01,85000.0,45.3123,45.3123,45.3123,45.3123,85000.0
2007-01-30 16:10:00,56.04,56.04,56.04,56.04,100.0,45.3365,45.3365,45.3365,45.3365,100.0
2007-01-31 09:30:00,56.07,56.07,55.99,56.03,34100.0,45.3608,45.3608,45.2961,45.3284,34100.0
2007-01-31 09:35:00,56.02,56.02,55.97,55.97,21400.0,45.3203,45.3203,45.2799,45.2799,21400.0
2007-01-31 09:40:00,56.0,56.1,55.94,55.94,29600.0,45.3042,45.3851,45.2556,45.2556,29600.0
2007-01-31 09:45:00,55.97,56.01,55.94,55.95,17000.0,45.2799,45.3123,45.2556,45.2637,17000.0
2007-01-31 09:50:00,55.94,55.94,55.91,55.91,3500.0,45.2556,45.2556,45.2314,45.2314,3500.0
2007-01-31 09:55:00,55.91,55.96,55.9,55.94,9900.0,45.2314,45.2718,45.2233,45.2556,9900.0
2007-01-31 10:00:00,55.93,55.97,55.93,55.93,12600.0,45.2475,45.2799,45.2475,45.2475,12600.0
2007-01-31 10:05:00,55.94,56.07,55.93,55.95,8800.0,45.2556,45.3608,45.2475,45.2637,8800.0
2007-01-31 10:10:00,55.97,56.0,55.97,55.97,18800.0,45.2799,45.3042,45.2799,45.2799,18800.0
2007-01-31 10:15:00,55.98,56.0,55.98,55.98,22200.0,45.288,45.3042,45.288,45.288,22200.0
2007-01-31 10:20:00,56.0,56.04,55.99,56.04,20600.0,45.3042,45.3365,45.2961,45.3365,20600.0
2007-01-31 10:25:00,56.04,56.07,56.03,56.05,27700.0,45.3365,45.3608,45.3284,45.3446,27700.0
2007-01-31 10:30:00,56.05,56.17,56.05,56.17,28100.0,45.3446,45.4417,45.3446,45.4417,28100.0
2007-01-31 10:35:00,56.18,56.21,56.17,56.21,8700.0,45.4498,45.4741,45.4417,45.4741,8700.0
2007-01-31 10:40:00,56.18,56.18,56.15,56.15,18800.0,45.4498,45.4498,45.4255,45.4255,18800.0
2007-01-31 10:45:00,56.15,56.21,56.14,56.14,7100.0,45.4255,45.4741,45.4174,45.4174,7100.0
2007-01-31 10:50:00,56.14,56.17,56.14,56.15,26800.0,45.4174,45.4417,45.4174,45.4255,26800.0
2007-01-31 10:55:00,56.15,56.18,56.15,56.17,8100.0,45.4255,45.4498,45.4255,45.4417,8100.0
2007-01-31 11:00:00,56.14,56.15,56.07,56.08,43800.0,45.4174,45.4255,45.3608,45.3689,43800.0
2007-01-31 11:05:00,56.07,56.1,56.07,56.09,5700.0,45.3608,45.3851,45.3608,45.377,5700.0
2007-01-31 11:10:00,56.1,56.1,56.08,56.1,4700.0,45.3851,45.3851,45.3689,45.3851,4700.0
2007-01-31 11:15:00,56.1,56.1,56.09,56.1,11400.0,45.3851,45.3851,45.377,45.3851,11400.0
2007-01-31 11:20:00,56.1,56.1,56.07,56.07,11000.0,45.3851,45.3851,45.3608,45.3608,11000.0
2007-01-31 11:25:00,56.07,56.11,56.07,56.1,18300.0,45.3608,45.3932,45.3608,45.3851,18300.0
2007-01-31 11:30:00,56.09,56.11,56.09,56.1,4200.0,45.377,45.3932,45.377,45.3851,4200.0
2007-01-31 11:35:00,56.1,56.12,56.1,56.12,6900.0,45.3851,45.4012,45.3851,45.4012,6900.0
2007-01-31 11:40:00,56.12,56.13,56.11,56.11,7900.0,45.4012,45.4093,45.3932,45.3932,7900.0
2007-01-31 11:45:00,56.12,56.16,56.12,56.15,6100.0,45.4012,45.4336,45.4012,45.4255,6100.0
2007-01-31 11:50:00,56.16,56.16,56.14,56.15,30700.0,45.4336,45.4336,45.4174,45.4255,30700.0
2007-01-31 11:55:00,56.14,56.15,56.13,56.13,6900.0,45.4174,45.4255,45.4093,45.4093,6900.0
2007-01-31 12:00:00,56.13,56.16,56.13,56.13,6800.0,45.4093,45.4336,45.4093,45.4093,6800.0
2007-01-31 12:05:00,56.12,56.12,56.09,56.09,5300.0,45.4012,45.4012,45.377,45.377,5300.0
2007-01-31 12:10:00,56.09,56.12,56.09,56.1,11500.0,45.377,45.4012,45.377,45.3851,11500.0
2007-01-31 12:15:00,56.1,56.1,56.09,56.09,9400.0,45.3851,45.3851,45.377,45.377,9400.0
2007-01-31 12:20:00,56.09,56.1,56.09,56.09,4700.0,45.377,45.3851,45.377,45.377,4700.0
2007-01-31 12:25:00,56.08,56.11,56.07,56.08,13000.0,45.3689,45.3932,45.3608,45.3689,13000.0
2007-01-31 12:30:00,56.09,56.11,56.09,56.1,7500.0,45.377,45.3932,45.377,45.3851,7500.0
2007-01-31 12:35:00,56.09,56.1,56.08,56.09,11500.0,45.377,45.3851,45.3689,45.377,11500.0
2007-01-31 12:40:00,56.1,56.1,56.08,56.09,9000.0,45.3851,45.3851,45.3689,45.377,9000.0
2007-01-31 12:45:00,56.09,56.09,56.08,56.09,5800.0,45.377,45.377,45.3689,45.377,5800.0
2007-01-31 12:50:00,56.09,56.12,56.08,56.11,8500.0,45.377,45.4012,45.3689,45.3932,8500.0
2007-01-31 12:55:00,56.11,56.14,56.11,56.13,13800.0,45.3932,45.4174,45.3932,45.4093,13800.0
2007-01-31 13:00:00,56.13,56.13,56.12,56.13,9700.0,45.4093,45.4093,45.4012,45.4093,9700.0
2007-01-31 13:05:00,56.13,56.16,56.13,56.13,13300.0,45.4093,45.4336,45.4093,45.4093,13300.0
2007-01-31 13:10:00,56.13,56.15,56.12,56.15,15000.0,45.4093,45.4255,45.4012,45.4255,15000.0
2007-01-31 13:15:00,56.14,56.14,56.12,56.13,15900.0,45.4174,45.4174,45.4012,45.4093,15900.0
2007-01-31 13:20:00,56.13,56.13,56.13,56.13,2200.0,45.4093,45.4093,45.4093,45.4093,2200.0
2007-01-31 13:25:00,56.13,56.15,56.02,56.13,10800.0,45.4093,45.4255,45.3203,45.4093,10800.0
2007-01-31 13:30:00,56.14,56.15,56.13,56.14,5300.0,45.4174,45.4255,45.4093,45.4174,5300.0
2007-01-31 13:35:00,56.14,56.17,56.14,56.15,12700.0,45.4174,45.4417,45.4174,45.4255,12700.0
2007-01-31 13:40:00,56.17,56.17,56.12,56.12,26300.0,45.4417,45.4417,45.4012,45.4012,26300.0
2007-01-31 13:45:00,56.11,56.15,56.11,56.12,7000.0,45.3932,45.4255,45.3932,45.4012,7000.0
2007-01-31 13:50:00,56.12,56.16,56.12,56.13,7800.0,45.4012,45.4336,45.4012,45.4093,7800.0
2007-01-31 13:55:00,56.13,56.15,56.13,56.15,279000.0,45.4093,45.4255,45.4093,45.4255,279000.0
2007-01-31 14:00:00,56.15,56.15,56.13,56.13,12700.0,45.4255,45.4255,45.4093,45.4093,12700.0
2007-01-31 14:05:00,56.12,56.16,56.11,56.15,7700.0,45.4012,45.4336,45.3932,45.4255,7700.0
2007-01-31 14:10:00,56.15,56.15,56.08,56.14,13000.0,45.4255,45.4255,45.3689,45.4174,13000.0
2007-01-31 14:15:00,56.15,56.33,56.15,56.33,15200.0,45.4255,45.5711,45.4255,45.5711,15200.0
2007-01-31 14:20:00,56.33,56.37,56.3,56.34,18400.0,45.5711,45.6035,45.5469,45.5792,18400.0
2007-01-31 14:25:00,56.3,56.31,56.27,56.27,32500.0,45.5469,45.555,45.5226,45.5226,32500.0
2007-01-31 14:30:00,56.27,56.44,56.26,56.44,11300.0,45.5226,45.6601,45.5145,45.6601,11300.0
2007-01-31 14:35:00,56.43,56.54,56.4,56.48,26400.0,45.652,45.741,45.6278,45.6925,26400.0
2007-01-31 14:40:00,56.48,56.49,56.46,56.46,12000.0,45.6925,45.7006,45.6763,45.6763,12000.0
2007-01-31 14:45:00,56.48,56.54,56.48,56.5,10500.0,45.6925,45.741,45.6925,45.7087,10500.0
2007-01-31 14:50:00,56.52,56.53,56.48,56.48,6800.0,45.7248,45.7329,45.6925,45.6925,6800.0
2007-01-31 14:55:00,56.51,56.54,56.5,56.52,12500.0,45.7168,45.741,45.7087,45.7248,12500.0
2007-01-31 15:00:00,56.56,56.56,56.51,56.52,44300.0,45.7572,45.7572,45.7168,45.7248,44300.0
2007-01-31 15:05:00,56.54,56.61,56.52,56.6,15200.0,45.741,45.7977,45.7248,45.7896,15200.0
2007-01-31 15:10:00,56.6,56.62,56.57,56.57,38300.0,45.7896,45.8057,45.7653,45.7653,38300.0
2007-01-31 15:15:00,56.57,56.6,56.56,56.58,12300.0,45.7653,45.7896,45.7572,45.7734,12300.0
2007-01-31 15:20:00,56.57,56.62,56.56,56.6,14500.0,45.7653,45.8057,45.7572,45.7896,14500.0
2007-01-31 15:25:00,56.58,56.65,56.58,56.6,19200.0,45.7734,45.83,45.7734,45.7896,19200.0
2007-01-31 15:30:00,56.62,56.65,56.6,56.64,27500.0,45.8057,45.83,45.7896,45.8219,27500.0
2007-01-31 15:35:00,56.64,56.64,56.57,56.57,61100.0,45.8219,45.8219,45.7653,45.7653,61100.0
2007-01-31 15:40:00,56.55,56.59,56.55,56.56,29200.0,45.7491,45.7815,45.7491,45.7572,29200.0
2007-01-31 15:45:00,56.57,56.58,56.54,56.57,39100.0,45.7653,45.7734,45.741,45.7653,39100.0
2007-01-31 15:50:00,56.56,56.61,56.51,56.55,38300.0,45.7572,45.7977,45.7168,45.7491,38300.0
2007-01-31 15:55:00,56.55,56.55,56.48,56.55,18900.0,45.7491,45.7491,45.6925,45.7491,18900.0
2007-01-31 16:00:00,56.5,56.5,56.5,56.5,100.0,45.7087,45.7087,45.7087,45.7087,100.0
2007-01-31 16:05:00,56.5,56.5,56.5,56.5,0.0,45.7087,45.7087,45.7087,45.7087,0.0
2007-01-31 16:10:00,56.5,56.5,56.5,56.5,0.0,45.7087,45.7087,45.7087,45.7087,0.0
2007-02-01 09:30:00,56.65,56.75,56.58,56.69,168600.0,45.83,45.9109,45.7734,45.8624,168600.0
2007-02-01 09:35:00,56.69,56.73,56.68,56.69,9800.0,45.8624,45.8947,45.8543,45.8624,9800.0
2007-02-01 09:40:00,56.7,56.73,56.66,56.72,7800.0,45.8705,45.8947,45.8381,45.8866,7800.0
2007-02-01 09:45:00,56.73,56.83,56.73,56.78,44500.0,45.8947,45.9756,45.8947,45.9352,44500.0
2007-02-01 09:50:00,56.78,56.8,56.77,56.8,8600.0,45.9352,45.9514,45.9271,45.9514,8600.0
2007-02-01 09:55:00,56.8,56.8,56.78,56.78,6800.0,45.9514,45.9514,45.9352,45.9352,6800.0
2007-02-01 10:00:00,56.77,56.81,56.7,56.75,7600.0,45.9271,45.9595,45.8705,45.9109,7600.0
2007-02-01 10:05:00,56.76,56.79,56.74,56.74,4600.0,45.919,45.9433,45.9028,45.9028,4600.0
2007-02-01 10:10:00,56.73,56.73,56.64,56.66,5000.0,45.8947,45.8947,45.8219,45.8381,5000.0
2007-02-01 10:15:00,56.64,56.71,56.64,56.71,7900.0,45.8219,45.8786,45.8219,45.8786,7900.0
2007-02-01 10:20:00,56.71,56.71,56.64,56.64,4800.0,45.8786,45.8786,45.8219,45.8219,4800.0
2007-02-01 10:25:00,56.65,56.68,56.65,56.65,9200.0,45.83,45.8543,45.83,45.83,9200.0
2007-02-01 10:30:00,56.65,56.68,56.62,56.68,19300.0,45.83,45.8543,45.8057,45.8543,19300.0
2007-02-01 10:35:00,56.68,56.7,56.67,56.67,6200.0,45.8543,45.8705,45.8462,45.8462,6200.0
2007-02-01 10:40:00,56.67,56.76,56.67,56.75,5900.0,45.8462,45.919,45.8462,45.9109,5900.0
2007-02-01 10:45:00,56.75,56.75,56.71,56.73,13100.0,45.9109,45.9109,45.8786,45.8947,13100.0
2007-02-01 10:50:00,56.72,56.74,56.66,56.66,14200.0,45.8866,45.9028,45.8381,45.8381,14200.0
2007-02-01 10:55:00,56.67,56.71,56.66,56.68,26700.0,45.8462,45.8786,45.8381,45.8543,26700.0
2007-02-01 11:00:00,56.67,56.67,56.55,56.61,14900.0,45.8462,45.8462,45.7491,45.7977,14900.0
2007-02-01 11:05:00,56.6,56.61,56.54,56.56,7300.0,45.7896,45.7977,45.741,45.7572,7300.0
2007-02-01 11:10:00,56.58,56.58,56.56,56.57,2000.0,45.7734,45.7734,45.7572,45.7653,2000.0
2007-02-01 11:15:00,56.55,56.57,56.53,56.57,3400.0,45.7491,45.7653,45.7329,45.7653,3400.0
2007-02-01 11:20:00,56.56,56.58,56.52,56.53,7500.0,45.7572,45.7734,45.7248,45.7329,7500.0
2007-02-01 11:25:00,56.53,56.57,56.53,56.56,18900.0,45.7329,45.7653,45.7329,45.7572,18900.0
2007-02-01 11:30:00,56.6,56.62,56.6,56.62,11000.0,45.7896,45.8057,45.7896,45.8057,11000.0
2007-02-01 11:35:00,56.61,56.61,56.59,56.59,6600.0,45.7977,45.7977,45.7815,45.7815,6600.0
2007-02-01 11:40:00,56.6,56.6,56.57,56.58,4800.0,45.7896,45.7896,45.7653,45.7734,4800.0
2007-02-01 11:45:00,56.59,56.6,56.57,56.59,25300.0,45.7815,45.7896,45.7653,45.7815,25300.0
2007-02-01 11:50:00,56.58,56.61,56.58,56.61,2000.0,45.7734,45.7977,45.7734,45.7977,2000.0
2007-02-01 11:55:00,56.62,56.64,56.57,56.62,7500.0,45.8057,45.8219,45.7653,45.8057,7500.0
2007-02-01 12:00:00,56.64,56.71,56.63,56.63,7300.0,45.8219,45.8786,45.8138,45.8138,7300.0
2007-02-01 12:05:00,56.62,56.92,56.61,56.64,16200.0,45.8057,46.0484,45.7977,45.8219,16200.0
2007-02-01 12:10:00,56.62,56.65,56.62,56.65,2000.0,45.8057,45.83,45.8057,45.83,2000.0
2007-02-01 12:15:00,56.65,56.65,56.64,56.64,2200.0,45.83,45.83,45.8219,45.8219,2200.0
2007-02-01 12:20:00,56.65,56.65,56.63,56.63,2000.0,45.83,45.83,45.8138,45.8138,2000.0
2007-02-01 12:25:00,56.64,56.64,56.61,56.61,3700.0,45.8219,45.8219,45.7977,45.7977,3700.0
2007-02-01 12:30:00,56.6,56.6,56.33,56.58,21600.0,45.7896,45.7896,45.5711,45.7734,21600.0
2007-02-01 12:35:00,56.58,56.61,56.58,56.61,7700.0,45.7734,45.7977,45.7734,45.7977,7700.0
2007-02-01 12:40:00,56.62,56.62,56.6,56.61,3100.0,45.8057,45.8057,45.7896,45.7977,3100.0
2007-02-01 12:45:00,56.63,56.65,56.63,56.65,4300.0,45.8138,45.83,45.8138,45.83,4300.0
2007-02-01 12:50:00,56.64,56.64,56.63,56.63,4700.0,45.8219,45.8219,45.8138,45.8138,4700.0
2007-02-01 12:55:00,56.64,56.64,56.56,56.56,6400.0,45.8219,45.8219,45.7572,45.7572,6400.0
2007-02-01 13:00:00,56.6,56.61,56.6,56.61,3600.0,45.7896,45.7977,45.7896,45.7977,3600.0
2007-02-01 13:05:00,56.62,56.62,56.59,56.6,2400.0,45.8057,45.8057,45.7815,45.7896,2400.0
2007-02-01 13:10:00,56.61,56.61,56.6,56.6,1100.0,45.7977,45.7977,45.7896,45.7896,1100.0
2007-02-01 13:15:00,56.59,56.61,56.59,56.61,4300.0,45.7815,45.7977,45.7815,45.7977,4300.0
2007-02-01 13:20:00,56.61,56.61,56.6,56.61,1100.0,45.7977,45.7977,45.7896,45.7977,1100.0
2007-02-01 13:25:00,56.62,56.63,56.56,56.63,10000.0,45.8057,45.8138,45.7572,45.8138,10000.0
2007-02-01 13:30:00,56.62,56.63,56.49,56.61,6000.0,45.8057,45.8138,45.7006,45.7977,6000.0
2007-02-01 13:35:00,56.62,56.63,56.59,56.62,12300.0,45.8057,45.8138,45.7815,45.8057,12300.0
2007-02-01 13:40:00,56.64,56.67,56.64,56.66,21900.0,45.8219,45.8462,45.8219,45.8381,21900.0
2007-02-01 13:45:00,56.66,56.68,56.66,56.68,1700.0,45.8381,45.8543,45.8381,45.8543,1700.0
2007-02-01 13:50:00,56.67,56.67,56.65,56.65,2500.0,45.8462,45.8462,45.83,45.83,2500.0
2007-02-01 13:55:00,56.65,56.65,56.63,56.63,2800.0,45.83,45.83,45.8138,45.8138,2800.0
2007-02-01 14:00:00,56.64,56.66,56.62,56.63,3200.0,45.8219,45.8381,45.8057,45.8138,3200.0
2007-02-01 14:05:00,56.63,56.66,56.63,56.66,4100.0,45.8138,45.8381,45.8138,45.8381,4100.0
2007-02-01 14:10:00,56.67,56.67,56.63,56.64,1900.0,45.8462,45.8462,45.8138,45.8219,1900.0
2007-02-01 14:15:00,56.62,56.62,56.61,56.61,1000.0,45.8057,45.8057,45.7977,45.7977,1000.0
2007-02-01 14:20:00,56.62,56.65,56.37,56.63,8000.0,45.8057,45.83,45.6035,45.8138,8000.0
2007-02-01 14:25:00,56.63,56.67,56.61,56.66,6700.0,45.8138,45.8462,45.7977,45.8381,6700.0
2007-02-01 14:30:00,56.68,56.7,56.65,56.67,20500.0,45.8543,45.8705,45.83,45.8462,20500.0
2007-02-01 14:35:00,56.68,56.68,56.66,56.66,23200.0,45.8543,45.8543,45.8381,45.8381,23200.0
2007-02-01 14:40:00,56.66,56.68,56.65,56.68,2400.0,45.8381,45.8543,45.83,45.8543,2400.0
2007-02-01 14:45:00,56.67,56.68,56.67,56.68,1000.0,45.8462,45.8543,45.8462,45.8543,1000.0
2007-02-01 14:50:00,56.66,56.7,56.66,56.7,22000.0,45.8381,45.8705,45.8381,45.8705,22000.0
2007-02-01 14:55:00,56.71,56.72,56.7,56.72,5600.0,45.8786,45.8866,45.8705,45.8866,5600.0
2007-02-01 15:00:00,56.73,56.77,56.73,56.75,10000.0,45.8947,45.9271,45.8947,45.9109,10000.0
2007-02-01 15:05:00,56.75,56.77,56.73,56.77,11500.0,45.9109,45.9271,45.8947,45.9271,11500.0
2007-02-01 15:10:00,56.76,56.84,56.52,56.8,23500.0,45.919,45.9837,45.7248,45.9514,23500.0
2007-02-01 15:15:00,56.8,56.81,56.73,56.74,15100.0,45.9514,45.9595,45.8947,45.9028,15100.0
2007-02-01 15:20:00,56.75,56.75,56.73,56.73,2500.0,45.9109,45.9109,45.8947,45.8947,2500.0
2007-02-01 15:25:00,56.74,56.77,56.74,56.74,2200.0,45.9028,45.9271,45.9028,45.9028,2200.0
2007-02-01 15:30:00,56.76,56.77,56.69,56.75,12200.0,45.919,45.9271,45.8624,45.9109,12200.0
2007-02-01 15:35:00,56.74,56.75,56.66,56.72,12200.0,45.9028,45.9109,45.8381,45.8866,12200.0
2007-02-01 15:40:00,56.75,56.79,56.72,56.76,1070900.0,45.9109,45.9433,45.8866,45.919,1070900.0
2007-02-01 15:45:00,56.78,56.78,56.75,56.75,6900.0,45.9352,45.9352,45.9109,45.9109,6900.0
2007-02-01 15:50:00,56.81,56.83,56.75,56.77,7400.0,45.9595,45.9756,45.9109,45.9271,7400.0
2007-02-01 15:55:00,56.76,56.79,56.71,56.73,17200.0,45.919,45.9433,45.8786,45.8947,17200.0
2007-02-01 16:00:00,56.73,56.73,56.73,56.73,0.0,45.8947,45.8947,45.8947,45.8947,0.0
2007-02-01 16:05:00,56.73,56.73,56.73,56.73,0.0,45.8947,45.8947,45.8947,45.8947,0.0
2007-02-01 16:10:00,56.79,56.79,56.79,56.79,200.0,45.9433,45.9433,45.9433,45.9433,200.0
2007-02-02 09:30:00,56.86,56.89,56.82,56.86,26700.0,45.9999,46.0242,45.9675,45.9999,26700.0
2007-02-02 09:35:00,56.82,56.9,56.74,56.8,82200.0,45.9675,46.0323,45.9028,45.9514,82200.0
2007-02-02 09:40:00,56.79,56.84,56.79,56.84,8300.0,45.9433,45.9837,45.9433,45.9837,8300.0
2007-02-02 09:45:00,56.85,56.87,56.83,56.83,7600.0,45.9918,46.008,45.9756,45.9756,7600.0
2007-02-02 09:50:00,56.81,56.81,56.76,56.81,23600.0,45.9595,45.9595,45.919,45.9595,23600.0
2007-02-02 09:55:00,56.79,56.79,56.7,56.7,38800.0,45.9433,45.9433,45.8705,45.8705,38800.0
2007-02-02 10:00:00,56.73,56.76,56.69,56.76,25800.0,45.8947,45.919,45.8624,45.919,25800.0
2007-02-02 10:05:00,56.77,56.84,56.76,56.81,25300.0,45.9271,45.9837,45.919,45.9595,25300.0
2007-02-02 10:10:00,56.81,56.9,56.78,56.89,26400.0,45.9595,46.0323,45.9352,46.0242,26400.0
2007-02-02 10:15:00,56.89,56.9,56.83,56.85,49100.0,46.0242,46.0323,45.9756,45.9918,49100.0
2007-02-02 10:20:00,56.83,56.88,56.74,56.87,72200.0,45.9756,46.0161,45.9028,46.008,72200.0
2007-02-02 10:25:00,56.88,56.89,56.86,56.88,31000.0,46.0161,46.0242,45.9999,46.0161,31000.0
2007-02-02 10:30:00,56.86,56.89,56.83,56.88,47300.0,45.9999,46.0242,45.9756,46.0161,47300.0
2007-02-02 10:35:00,56.88,56.9,56.86,56.89,16900.0,46.0161,46.0323,45.9999,46.0242,16900.0
2007-02-02 10:40:00,56.88,56.9,56.85,56.85,34200.0,46.0161,46.0323,45.9918,45.9918,34200.0
2007-02-02 10:45:00,56.85,56.87,56.84,56.87,15300.0,45.9918,46.008,45.9837,46.008,15300.0
2007-02-02 10:50:00,56.86,56.87,56.83,56.85,27900.0,45.9999,46.008,45.9756,45.9918,27900.0
2007-02-02 10:55:00,56.85,56.87,56.85,56.86,11100.0,45.9918,46.008,45.9918,45.9999,11100.0
2007-02-02 11:00:00,56.88,56.88,56.79,56.83,27600.0,46.0161,46.0161,45.9433,45.9756,27600.0
2007-02-02 11:05:00,56.83,56.86,56.81,56.85,44600.0,45.9756,45.9999,45.9595,45.9918,44600.0
2007-02-02 11:10:00,56.85,56.87,56.85,56.87,32600.0,45.9918,46.008,45.9918,46.008,32600.0
2007-02-02 11:15:00,56.86,56.87,56.84,56.86,19200.0,45.9999,46.008,45.9837,45.9999,19200.0
2007-02-02 11:20:00,56.83,56.85,56.82,56.83,24500.0,45.9756,45.9918,45.9675,45.9756,24500.0
2007-02-02 11:25:00,56.8,56.82,56.79,56.81,27600.0,45.9514,45.9675,45.9433,45.9595,27600.0
2007-02-02 11:30:00,56.81,56.81,56.75,56.78,31600.0,45.9595,45.9595,45.9109,45.9352,31600.0
2007-02-02 11:35:00,56.77,56.77,56.7,56.74,11600.0,45.9271,45.9271,45.8705,45.9028,11600.0
2007-02-02 11:40:00,56.73,56.79,56.7,56.77,32500.0,45.8947,45.9433,45.8705,45.9271,32500.0
2007-02-02 11:45:00,56.78,56.79,56.75,56.78,20100.0,45.9352,45.9433,45.9109,45.9352,20100.0
2007-02-02 11:50:00,56.78,56.81,56.78,56.81,12800.0,45.9352,45.9595,45.9352,45.9595,12800.0
2007-02-02 11:55:00,56.81,56.82,56.78,56.82,17800.0,45.9595,45.9675,45.9352,45.9675,17800.0
2007-02-02 12:00:00,56.81,56.81,56.78,56.79,12200.0,45.9595,45.9595,45.9352,45.9433,12200.0
2007-02-02 12:05:00,56.8,56.8,56.76,56.79,15100.0,45.9514,45.9514,45.919,45.9433,15100.0
2007-02-02 12:10:00,56.79,56.85,56.79,56.84,18300.0,45.9433,45.9918,45.9433,45.9837,18300.0
2007-02-02 12:15:00,56.85,56.86,56.81,56.84,18400.0,45.9918,45.9999,45.9595,45.9837,18400.0
2007-02-02 12:20:00,56.84,56.87,56.8,56.87,40900.0,45.9837,46.008,45.9514,46.008,40900.0
2007-02-02 12:25:00,56.86,56.86,56.8,56.81,9300.0,45.9999,45.9999,45.9514,45.9595,9300.0
2007-02-02 12:30:00,56.81,56.83,56.81,56.82,37200.0,45.9595,45.9756,45.9595,45.9675,37200.0
2007-02-02 12:35:00,56.83,56.86,56.83,56.86,8400.0,45.9756,45.9999,45.9756,45.9999,8400.0
2007-02-02 12:40:00,56.85,56.85,56.79,56.84,17600.0,45.9918,45.9918,45.9433,45.9837,17600.0
2007-02-02 12:45:00,56.83,56.84,56.83,56.83,25300.0,45.9756,45.9837,45.9756,45.9756,25300.0
2007-02-02 12:50:00,56.84,56.85,56.82,56.83,17100.0,45.9837,45.9918,45.9675,45.9756,17100.0
2007-02-02 12:55:00,56.83,56.85,56.83,56.85,6500.0,45.9756,45.9918,45.9756,45.9918,6500.0
2007-02-02 13:00:00,56.85,56.87,56.85,56.85,18400.0,45.9918,46.008,45.9918,45.9918,18400.0
2007-02-02 13:05:00,56.84,56.87,56.84,56.87,38300.0,45.9837,46.008,45.9837,46.008,38300.0
2007-02-02 13:10:00,56.87,57.0,56.86,56.86,7700.0,46.008,46.1132,45.9999,45.9999,7700.0
2007-02-02 13:15:00,56.86,56.87,56.82,56.85,40600.0,45.9999,46.008,45.9675,45.9918,40600.0
2007-02-02 13:20:00,56.86,56.87,56.84,56.84,13000.0,45.9999,46.008,45.9837,45.9837,13000.0
2007-02-02 13:25:00,56.82,56.83,56.8,56.83,10700.0,45.9675,45.9756,45.9514,45.9756,10700.0
2007-02-02 13:30:00,56.83,56.83,56.82,56.83,5200.0,45.9756,45.9756,45.9675,45.9756,5200.0
2007-02-02 13:35:00,56.82,56.82,56.82,56.82,26500.0,45.9675,45.9675,45.9675,45.9675,26500.0
2007-02-02 13:40:00,56.83,56.85,56.8,56.85,36000.0,45.9756,45.9918,45.9514,45.9918,36000.0
2007-02-02 13:45:00,56.84,56.85,56.84,56.85,24100.0,45.9837,45.9918,45.9837,45.9918,24100.0
2007-02-02 13:50:00,56.84,56.85,56.82,56.83,32000.0,45.9837,45.9918,45.9675,45.9756,32000.0
2007-02-02 13:55:00,56.84,56.85,56.84,56.84,17300.0,45.9837,45.9918,45.9837,45.9837,17300.0
2007-02-02 14:00:00,56.85,56.85,56.82,56.84,19800.0,45.9918,45.9918,45.9675,45.9837,19800.0
2007-02-02 14:05:00,56.84,56.86,56.81,56.85,9400.0,45.9837,45.9999,45.9595,45.9918,9400.0
2007-02-02 14:10:00,56.84,56.85,56.8,56.81,14100.0,45.9837,45.9918,45.9514,45.9595,14100.0
2007-02-02 14:15:00,56.8,56.8,56.76,56.78,11300.0,45.9514,45.9514,45.919,45.9352,11300.0
2007-02-02 14:20:00,56.78,56.78,56.74,56.75,7700.0,45.9352,45.9352,45.9028,45.9109,7700.0
2007-02-02 14:25:00,56.73,56.75,56.73,56.74,18800.0,45.8947,45.9109,45.8947,45.9028,18800.0
2007-02-02 14:30:00,56.75,56.78,56.74,56.76,6400.0,45.9109,45.9352,45.9028,45.919,6400.0
2007-02-02 14:35:00,56.77,56.78,56.76,56.77,11200.0,45.9271,45.9352,45.919,45.9271,11200.0
2007-02-02 14:40:00,56.78,56.79,56.74,56.78,15900.0,45.9352,45.9433,45.9028,45.9352,15900.0
2007-02-02 14:45:00,56.77,56.78,56.69,56.77,24700.0,45.9271,45.9352,45.8624,45.9271,24700.0
2007-02-02 14:50:00,56.77,56.78,56.71,56.76,22800.0,45.9271,45.9352,45.8786,45.919,22800.0
2007-02-02 14:55:00,56.76,56.79,56.76,56.78,17500.0,45.919,45.9433,45.919,45.9352,17500.0
2007-02-02 15:00:00,56.79,56.79,56.77,56.77,14100.0,45.9433,45.9433,45.9271,45.9271,14100.0
2007-02-02 15:05:00,56.77,56.78,56.76,56.78,23500.0,45.9271,45.9352,45.919,45.9352,23500.0
2007-02-02 15:10:00,56.78,56.8,56.75,56.8,25000.0,45.9352,45.9514,45.9109,45.9514,25000.0
2007-02-02 15:15:00,56.8,56.82,56.78,56.8,27400.0,45.9514,45.9675,45.9352,45.9514,27400.0
2007-02-02 15:20:00,56.8,56.81,56.75,56.77,23000.0,45.9514,45.9595,45.9109,45.9271,23000.0
2007-02-02 15:25:00,56.76,56.8,56.75,56.76,22900.0,45.919,45.9514,45.9109,45.919,22900.0
2007-02-02 15:30:00,56.79,56.8,56.75,56.77,22600.0,45.9433,45.9514,45.9109,45.9271,22600.0
2007-02-02 15:35:00,56.78,56.81,56.75,56.8,62400.0,45.9352,45.9595,45.9109,45.9514,62400.0
2007-02-02 15:40:00,56.79,56.8,56.76,56.79,28600.0,45.9433,45.9514,45.919,45.9433,28600.0
2007-02-02 15:45:00,56.8,56.8,56.73,56.8,53900.0,45.9514,45.9514,45.8947,45.9514,53900.0
2007-02-02 15:50:00,56.79,56.84,56.77,56.84,62100.0,45.9433,45.9837,45.9271,45.9837,62100.0
2007-02-02 15:55:00,56.83,56.86,56.83,56.85,78900.0,45.9756,45.9999,45.9756,45.9918,78900.0
2007-02-02 16:00:00,56.85,56.85,56.85,56.85,0.0,45.9918,45.9918,45.9918,45.9918,0.0
2007-02-02 16:05:00,56.82,56.82,56.81,56.81,300.0,45.9675,45.9675,45.9595,45.9595,300.0
2007-02-02 16:10:00,56.8,56.8,56.8,56.8,400.0,45.9514,45.9514,45.9514,45.9514,400.0
2007-02-05 09:30:00,56.81,56.83,56.75,56.79,103500.0,45.9595,45.9756,45.9109,45.9433,103500.0
2007-02-05 09:35:00,56.8,56.9,56.73,56.77,46000.0,45.9514,46.0323,45.8947,45.9271,46000.0
2007-02-05 09:40:00,56.8,56.84,56.76,56.82,51700.0,45.9514,45.9837,45.919,45.9675,51700.0
2007-02-05 09:45:00,56.82,56.89,56.82,56.85,67500.0,45.9675,46.0242,45.9675,45.9918,67500.0
2007-02-05 09:50:00,56.85,56.88,56.82,56.84,5900.0,45.9918,46.0161,45.9675,45.9837,5900.0
2007-02-05 09:55:00,56.77,56.77,56.73,56.75,6000.0,45.9271,45.9271,45.8947,45.9109,6000.0
2007-02-05 10:00:00,56.75,56.78,56.71,56.74,22400.0,45.9109,45.9352,45.8786,45.9028,22400.0
2007-02-05 10:05:00,56.74,56.75,56.68,56.68,7900.0,45.9028,45.9109,45.8543,45.8543,7900.0
2007-02-05 10:10:00,56.69,56.71,56.69,56.69,4800.0,45.8624,45.8786,45.8624,45.8624,4800.0
2007-02-05 10:15:00,56.66,56.68,56.64,56.68,48800.0,45.8381,45.8543,45.8219,45.8543,48800.0
2007-02-05 10:20:00,56.66,56.72,56.66,56.72,6500.0,45.8381,45.8866,45.8381,45.8866,6500.0
2007-02-05 10:25:00,56.72,56.72,56.71,56.72,1800.0,45.8866,45.8866,45.8786,45.8866,1800.0
2007-02-05 10:30:00,56.73,56.8,56.73,56.78,6400.0,45.8947,45.9514,45.8947,45.9352,6400.0
2007-02-05 10:35:00,56.8,56.83,56.79,56.79,10800.0,45.9514,45.9756,45.9433,45.9433,10800.0
2007-02-05 10:40:00,56.8,56.8,56.76,56.77,6000.0,45.9514,45.9514,45.919,45.9271,6000.0
2007-02-05 10:45:00,56.77,56.79,56.76,56.79,6500.0,45.9271,45.9433,45.919,45.9433,6500.0
2007-02-05 10:50:00,56.78,56.78,56.74,56.76,80200.0,45.9352,45.9352,45.9028,45.919,80200.0
2007-02-05 10:55:00,56.75,56.78,56.75,56.76,4700.0,45.9109,45.9352,45.9109,45.919,4700.0
2007-02-05 11:00:00,56.77,56.77,56.74,56.76,9100.0,45.9271,45.9271,45.9028,45.919,9100.0
2007-02-05 11:05:00,56.76,56.77,56.74,56.77,14000.0,45.919,45.9271,45.9028,45.9271,14000.0
2007-02-05 11:10:00,56.75,56.76,56.73,56.75,11700.0,45.9109,45.919,45.8947,45.9109,11700.0
2007-02-05 11:15:00,56.73,56.74,56.73,56.74,5000.0,45.8947,45.9028,45.8947,45.9028,5000.0
2007-02-05 11:20:00,56.74,56.75,56.72,56.75,11400.0,45.9028,45.9109,45.8866,45.9109,11400.0
2007-02-05 11:25:00,56.75,56.77,56.73,56.76,10700.0,45.9109,45.9271,45.8947,45.919,10700.0
2007-02-05 11:30:00,56.78,56.79,56.74,56.74,4300.0,45.9352,45.9433,45.9028,45.9028,4300.0
2007-02-05 11:35:00,56.74,56.77,56.74,56.77,2000.0,45.9028,45.9271,45.9028,45.9271,2000.0
2007-02-05 11:40:00,56.76,56.79,56.76,56.79,2800.0,45.919,45.9433,45.919,45.9433,2800.0
2007-02-05 11:45:00,56.78,56.78,56.76,56.76,4700.0,45.9352,45.9352,45.919,45.919,4700.0
2007-02-05 11:50:00,56.75,56.76,56.75,56.76,3000.0,45.9109,45.919,45.9109,45.919,3000.0
2007-02-05 11:55:00,56.76,56.77,56.76,56.76,3300.0,45.919,45.9271,45.919,45.919,3300.0
2007-02-05 12:00:00,56.77,56.77,56.74,56.74,8200.0,45.9271,45.9271,45.9028,45.9028,8200.0
2007-02-05 12:05:00,56.76,56.77,56.75,56.77,12700.0,45.919,45.9271,45.9109,45.9271,12700.0
2007-02-05 12:10:00,56.77,56.77,56.76,56.77,6400.0,45.9271,45.9271,45.919,45.9271,6400.0
2007-02-05 12:15:00,56.77,56.77,56.75,56.75,18200.0,45.9271,45.9271,45.9109,45.9109,18200.0
2007-02-05 12:20:00,56.75,56.76,56.75,56.76,1700.0,45.9109,45.919,45.9109,45.919,1700.0
2007-02-05 12:25:00,56.75,56.76,56.75,56.76,2600.0,45.9109,45.919,45.9109,45.919,2600.0
2007-02-05 12:30:00,56.75,56.77,56.75,56.77,5700.0,45.9109,45.9271,45.9109,45.9271,5700.0
2007-02-05 12:35:00,56.77,56.78,56.77,56.78,5800.0,45.9271,45.9352,45.9271,45.9352,5800.0
2007-02-05 12:40:00,56.78,56.79,56.78,56.79,1000.0,45.9352,45.9433,45.9352,45.9433,1000.0
2007-02-05 12:45:00,56.78,56.8,56.78,56.78,57600.0,45.9352,45.9514,45.9352,45.9352,57600.0
2007-02-05 12:50:00,56.77,56.79,56.77,56.78,47600.0,45.9271,45.9433,45.9271,45.9352,47600.0
2007-02-05 12:55:00,56.78,56.79,56.77,56.79,16900.0,45.9352,45.9433,45.9271,45.9433,16900.0
2007-02-05 13:00:00,56.8,56.81,56.8,56.81,11400.0,45.9514,45.9595,45.9514,45.9595,11400.0
2007-02-05 13:05:00,56.82,56.82,56.8,56.8,7100.0,45.9675,45.9675,45.9514,45.9514,7100.0
2007-02-05 13:10:00,56.8,56.81,56.8,56.81,2300.0,45.9514,45.9595,45.9514,45.9595,2300.0
2007-02-05 13:15:00,56.8,56.81,56.79,56.8,2200.0,45.9514,45.9595,45.9433,45.9514,2200.0
2007-02-05 13:20:00,56.8,56.8,56.79,56.8,5300.0,45.9514,45.9514,45.9433,45.9514,5300.0
2007-02-05 13:25:00,56.79,56.8,56.76,56.76,13500.0,45.9433,45.9514,45.919,45.919,13500.0
2007-02-05 13:30:00,56.75,56.77,56.75,56.76,4100.0,45.9109,45.9271,45.9109,45.919,4100.0
2007-02-05 13:35:00,56.77,56.78,56.76,56.77,5000.0,45.9271,45.9352,45.919,45.9271,5000.0
2007-02-05 13:40:00,56.78,56.78,56.76,56.77,2800.0,45.9352,45.9352,45.919,45.9271,2800.0
2007-02-05 13:45:00,56.76,56.76,56.75,56.76,7000.0,45.919,45.919,45.9109,45.919,7000.0
2007-02-05 13:50:00,56.76,56.78,56.76,56.78,8200.0,45.919,45.9352,45.919,45.9352,8200.0
2007-02-05 13:55:00,56.77,56.77,56.76,56.76,6000.0,45.9271,45.9271,45.919,45.919,6000.0
2007-02-05 14:00:00,56.76,56.82,56.76,56.82,122100.0,45.919,45.9675,45.919,45.9675,122100.0
2007-02-05 14:05:00,56.81,56.81,56.78,56.79,13800.0,45.9595,45.9595,45.9352,45.9433,13800.0
2007-02-05 14:10:00,56.79,56.81,56.79,56.8,8400.0,45.9433,45.9595,45.9433,45.9514,8400.0
2007-02-05 14:15:00,56.79,56.82,56.78,56.79,21000.0,45.9433,45.9675,45.9352,45.9433,21000.0
2007-02-05 14:20:00,56.79,56.8,56.78,56.8,4400.0,45.9433,45.9514,45.9352,45.9514,4400.0
2007-02-05 14:25:00,56.79,56.82,56.79,56.82,10500.0,45.9433,45.9675,45.9433,45.9675,10500.0
2007-02-05 14:30:00,56.82,56.82,56.79,56.8,8800.0,45.9675,45.9675,45.9433,45.9514,8800.0
2007-02-05 14:35:00,56.8,56.85,56.8,56.85,5800.0,45.9514,45.9918,45.9514,45.9918,5800.0
2007-02-05 14:40:00,56.85,56.87,56.82,56.82,11800.0,45.9918,46.008,45.9675,45.9675,11800.0
2007-02-05 14:45:00,56.83,56.84,56.83,56.83,5900.0,45.9756,45.9837,45.9756,45.9756,5900.0
2007-02-05 14:50:00,56.83,56.83,56.82,56.83,12600.0,45.9756,45.9756,45.9675,45.9756,12600.0
2007-02-05 14:55:00,56.84,56.86,56.84,56.85,11700.0,45.9837,45.9999,45.9837,45.9918,11700.0
2007-02-05 15:00:00,56.84,56.84,56.8,56.81,9600.0,45.9837,45.9837,45.9514,45.9595,9600.0
2007-02-05 15:05:00,56.81,56.82,56.81,56.82,2800.0,45.9595,45.9675,45.9595,45.9675,2800.0
2007-02-05 15:10:00,56.82,56.82,56.8,56.81,7200.0,45.9675,45.9675,45.9514,45.9595,7200.0
2007-02-05 15:15:00,56.8,56.81,56.79,56.81,2700.0,45.9514,45.9595,45.9433,45.9595,2700.0
2007-02-05 15:20:00,56.81,56.82,56.78,56.8,17500.0,45.9595,45.9675,45.9352,45.9514,17500.0
2007-02-05 15:25:00,56.79,56.8,56.78,56.8,11700.0,45.9433,45.9514,45.9352,45.9514,11700.0
2007-02-05 15:30:00,56.8,56.81,56.8,56.8,5200.0,45.9514,45.9595,45.9514,45.9514,5200.0
2007-02-05 15:35:00,56.79,56.8,56.78,56.78,10800.0,45.9433,45.9514,45.9352,45.9352,10800.0
2007-02-05 15:40:00,56.78,56.79,56.74,56.75,31900.0,45.9352,45.9433,45.9028,45.9109,31900.0
2007-02-05 15:45:00,56.76,56.8,56.76,56.8,6100.0,45.919,45.9514,45.919,45.9514,6100.0
2007-02-05 15:50:00,56.8,56.8,56.76,56.77,17000.0,45.9514,45.9514,45.919,45.9271,17000.0
2007-02-05 15:55:00,56.76,56.8,56.74,56.75,17000.0,45.919,45.9514,45.9028,45.9109,17000.0
2007-02-05 16:00:00,56.75,56.75,56.75,56.75,0.0,45.9109,45.9109,45.9109,45.9109,0.0
2007-02-05 16:05:00,56.75,56.75,56.75,56.75,0.0,45.9109,45.9109,45.9109,45.9109,0.0
2007-02-05 16:10:00,56.83,56.83,56.83,56.83,400.0,45.9756,45.9756,45.9756,45.9756,400.0
2007-02-06 09:30:00,56.93,56.93,56.82,56.82,23900.0,46.0565,46.0565,45.9675,45.9675,23900.0
2007-02-06 09:35:00,56.81,56.86,56.8,56.82,4800.0,45.9595,45.9999,45.9514,45.9675,4800.0
2007-02-06 09:40:00,56.84,56.87,56.84,56.86,2200.0,45.9837,46.008,45.9837,45.9999,2200.0
2007-02-06 09:45:00,56.85,56.87,56.79,56.86,11700.0,45.9918,46.008,45.9433,45.9999,11700.0
2007-02-06 09:50:00,56.87,56.88,56.85,56.87,32200.0,46.008,46.0161,45.9918,46.008,32200.0
2007-02-06 09:55:00,56.86,56.87,56.79,56.81,21300.0,45.9999,46.008,45.9433,45.9595,21300.0
2007-02-06 10:00:00,56.8,56.8,56.77,56.8,10600.0,45.9514,45.9514,45.9271,45.9514,10600.0
2007-02-06 10:05:00,56.8,56.85,56.77,56.77,10300.0,45.9514,45.9918,45.9271,45.9271,10300.0
2007-02-06 10:10:00,56.77,56.77,56.74,56.76,6700.0,45.9271,45.9271,45.9028,45.919,6700.0
2007-02-06 10:15:00,56.76,56.77,56.73,56.76,10500.0,45.919,45.9271,45.8947,45.919,10500.0
2007-02-06 10:20:00,56.76,56.81,56.76,56.8,4200.0,45.919,45.9595,45.919,45.9514,4200.0
2007-02-06 10:25:00,56.79,56.8,56.77,56.77,9600.0,45.9433,45.9514,45.9271,45.9271,9600.0
2007-02-06 10:30:00,56.77,56.78,56.77,56.78,5000.0,45.9271,45.9352,45.9271,45.9352,5000.0
2007-02-06 10:35:00,56.77,57.0,56.74,56.76,28900.0,45.9271,46.1132,45.9028,45.919,28900.0
2007-02-06 10:40:00,56.76,56.77,56.72,56.72,8800.0,45.919,45.9271,45.8866,45.8866,8800.0
2007-02-06 10:45:00,56.72,56.72,56.69,56.72,11600.0,45.8866,45.8866,45.8624,45.8866,11600.0
2007-02-06 10:50:00,56.72,56.72,56.66,56.66,13600.0,45.8866,45.8866,45.8381,45.8381,13600.0
2007-02-06 10:55:00,56.65,56.66,56.62,56.62,22700.0,45.83,45.8381,45.8057,45.8057,22700.0
2007-02-06 11:00:00,56.62,56.64,56.6,56.64,13500.0,45.8057,45.8219,45.7896,45.8219,13500.0
2007-02-06 11:05:00,56.64,56.66,56.64,56.66,6100.0,45.8219,45.8381,45.8219,45.8381,6100.0
2007-02-06 11:10:00,56.65,56.67,56.65,56.66,13700.0,45.83,45.8462,45.83,45.8381,13700.0
2007-02-06 11:15:00,56.65,56.65,56.62,56.63,8600.0,45.83,45.83,45.8057,45.8138,8600.0
2007-02-06 11:20:00,56.63,56.65,56.58,56.64,24200.0,45.8138,45.83,45.7734,45.8219,24200.0
2007-02-06 11:25:00,56.63,56.63,56.62,56.62,3400.0,45.8138,45.8138,45.8057,45.8057,3400.0
2007-02-06 11:30:00,56.64,56.65,56.64,56.65,2400.0,45.8219,45.83,45.8219,45.83,2400.0
2007-02-06 11:35:00,56.64,56.64,56.62,56.63,12700.0,45.8219,45.8219,45.8057,45.8138,12700.0
2007-02-06 11:40:00,56.64,56.64,56.6,56.61,11400.0,45.8219,45.8219,45.7896,45.7977,11400.0
2007-02-06 11:45:00,56.61,56.61,56.57,56.57,6900.0,45.7977,45.7977,45.7653,45.7653,6900.0
2007-02-06 11:50:00,56.57,56.61,56.57,56.61,3200.0,45.7653,45.7977,45.7653,45.7977,3200.0
2007-02-06 11:55:00,56.6,56.6,56.55,56.55,3900.0,45.7896,45.7896,45.7491,45.7491,3900.0
2007-02-06 12:00:00,56.55,56.58,56.53,56.58,37700.0,45.7491,45.7734,45.7329,45.7734,37700.0
2007-02-06 12:05:00,56.57,56.6,56.57,56.59,6900.0,45.7653,45.7896,45.7653,45.7815,6900.0
2007-02-06 12:10:00,56.59,56.61,56.58,56.6,13800.0,45.7815,45.7977,45.7734,45.7896,13800.0
2007-02-06 12:15:00,56.61,56.61,56.61,56.61,3100.0,45.7977,45.7977,45.7977,45.7977,3100.0
2007-02-06 12:20:00,56.61,56.61,56.58,56.58,4300.0,45.7977,45.7977,45.7734,45.7734,4300.0
2007-02-06 12:25:00,56.58,56.6,56.58,56.6,6100.0,45.7734,45.7896,45.7734,45.7896,6100.0
2007-02-06 12:30:00,56.6,56.6,56.57,56.58,3100.0,45.7896,45.7896,45.7653,45.7734,3100.0
2007-02-06 12:35:00,56.57,56.6,56.57,56.6,4700.0,45.7653,45.7896,45.7653,45.7896,4700.0
2007-02-06 12:40:00,56.6,56.6,56.57,56.57,3800.0,45.7896,45.7896,45.7653,45.7653,3800.0
2007-02-06 12:45:00,56.57,56.58,56.56,56.57,8900.0,45.7653,45.7734,45.7572,45.7653,8900.0
2007-02-06 12:50:00,56.56,56.64,56.56,56.59,6100.0,45.7572,45.8219,45.7572,45.7815,6100.0
2007-02-06 12:55:00,56.59,56.59,56.58,56.58,8800.0,45.7815,45.7815,45.7734,45.7734,8800.0
2007-02-06 13:00:00,56.58,56.63,56.58,56.62,4700.0,45.7734,45.8138,45.7734,45.8057,4700.0
2007-02-06 13:05:00,56.64,56.68,56.64,56.68,15500.0,45.8219,45.8543,45.8219,45.8543,15500.0
2007-02-06 13:10:00,56.68,56.68,56.67,56.68,8300.0,45.8543,45.8543,45.8462,45.8543,8300.0
2007-02-06 13:15:00,56.68,56.69,56.67,56.68,7700.0,45.8543,45.8624,45.8462,45.8543,7700.0
2007-02-06 13:20:00,56.67,56.68,56.66,56.66,2100.0,45.8462,45.8543,45.8381,45.8381,2100.0
2007-02-06 13:25:00,56.66,56.66,56.65,56.66,3200.0,45.8381,45.8381,45.83,45.8381,3200.0
2007-02-06 13:30:00,56.66,56.69,56.66,56.69,4300.0,45.8381,45.8624,45.8381,45.8624,4300.0
2007-02-06 13:35:00,56.7,56.73,56.61,56.7,20700.0,45.8705,45.8947,45.7977,45.8705,20700.0
2007-02-06 13:40:00,56.72,56.72,56.69,56.7,2800.0,45.8866,45.8866,45.8624,45.8705,2800.0
2007-02-06 13:45:00,56.69,56.7,56.68,56.68,6800.0,45.8624,45.8705,45.8543,45.8543,6800.0
2007-02-06 13:50:00,56.69,56.69,56.69,56.69,1800.0,45.8624,45.8624,45.8624,45.8624,1800.0
2007-02-06 13:55:00,56.71,56.71,56.71,56.71,400.0,45.8786,45.8786,45.8786,45.8786,400.0
2007-02-06 14:00:00,56.71,56.72,56.69,56.69,4800.0,45.8786,45.8866,45.8624,45.8624,4800.0
2007-02-06 14:05:00,56.69,56.69,56.66,56.66,9900.0,45.8624,45.8624,45.8381,45.8381,9900.0
2007-02-06 14:10:00,56.67,56.69,56.66,56.69,3000.0,45.8462,45.8624,45.8381,45.8624,3000.0
2007-02-06 14:15:00,56.69,56.72,56.68,56.69,5200.0,45.8624,45.8866,45.8543,45.8624,5200.0
2007-02-06 14:20:00,56.69,56.69,56.66,56.68,4600.0,45.8624,45.8624,45.8381,45.8543,4600.0
2007-02-06 14:25:00,56.7,56.72,56.7,56.72,7200.0,45.8705,45.8866,45.8705,45.8866,7200.0
2007-02-06 14:30:00,56.71,56.72,56.71,56.72,1200.0,45.8786,45.8866,45.8786,45.8866,1200.0
2007-02-06 14:35:00,56.75,56.75,56.73,56.73,1800.0,45.9109,45.9109,45.8947,45.8947,1800.0
2007-02-06 14:40:00,56.71,56.72,56.7,56.71,8700.0,45.8786,45.8866,45.8705,45.8786,8700.0
2007-02-06 14:45:00,56.71,56.75,56.71,56.74,12000.0,45.8786,45.9109,45.8786,45.9028,12000.0
2007-02-06 14:50:00,56.75,56.77,56.74,56.77,10200.0,45.9109,45.9271,45.9028,45.9271,10200.0
2007-02-06 14:55:00,56.77,56.79,56.77,56.79,13600.0,45.9271,45.9433,45.9271,45.9433,13600.0
2007-02-06 15:00:00,56.79,56.82,56.79,56.81,4900.0,45.9433,45.9675,45.9433,45.9595,4900.0
2007-02-06 15:05:00,56.82,56.83,56.8,56.81,3900.0,45.9675,45.9756,45.9514,45.9595,3900.0
2007-02-06 15:10:00,56.8,56.82,56.8,56.82,3700.0,45.9514,45.9675,45.9514,45.9675,3700.0
2007-02-06 15:15:00,56.82,56.84,56.81,56.84,7400.0,45.9675,45.9837,45.9595,45.9837,7400.0
2007-02-06 15:20:00,56.85,56.85,56.83,56.83,7600.0,45.9918,45.9918,45.9756,45.9756,7600.0
2007-02-06 15:25:00,56.83,56.84,56.82,56.83,11800.0,45.9756,45.9837,45.9675,45.9756,11800.0
2007-02-06 15:30:00,56.83,56.83,56.81,56.82,14700.0,45.9756,45.9756,45.9595,45.9675,14700.0
2007-02-06 15:35:00,56.8,56.81,56.78,56.79,14500.0,45.9514,45.9595,45.9352,45.9433,14500.0
2007-02-06 15:40:00,56.78,56.8,56.78,56.79,14000.0,45.9352,45.9514,45.9352,45.9433,14000.0
2007-02-06 15:45:00,56.79,56.79,56.79,56.79,2400.0,45.9433,45.9433,45.9433,45.9433,2400.0
2007-02-06 15:50:00,56.79,56.81,56.78,56.81,12500.0,45.9433,45.9595,45.9352,45.9595,12500.0
2007-02-06 15:55:00,56.81,56.84,56.78,56.81,49300.0,45.9595,45.9837,45.9352,45.9595,49300.0
2007-02-06 16:00:00,56.81,56.81,56.81,56.81,0.0,45.9595,45.9595,45.9595,45.9595,0.0
2007-02-06 16:05:00,56.81,56.81,56.81,56.81,0.0,45.9595,45.9595,45.9595,45.9595,0.0
2007-02-06 16:10:00,56.82,56.82,56.8,56.8,4500.0,45.9675,45.9675,45.9514,45.9514,4500.0
2007-02-07 09:30:00,56.97,57.06,56.94,56.96,33800.0,46.0889,46.1617,46.0646,46.0808,33800.0
2007-02-07 09:35:00,56.95,57.15,56.89,56.89,10800.0,46.0727,46.2345,46.0242,46.0242,10800.0
2007-02-07 09:40:00,56.89,56.91,56.89,56.89,5600.0,46.0242,46.0404,46.0242,46.0242,5600.0
2007-02-07 09:45:00,56.87,56.88,56.85,56.87,13800.0,46.008,46.0161,45.9918,46.008,13800.0
2007-02-07 09:50:00,56.88,56.9,56.88,56.9,6800.0,46.0161,46.0323,46.0161,46.0323,6800.0
2007-02-07 09:55:00,56.9,56.9,56.85,56.86,2100.0,46.0323,46.0323,45.9918,45.9999,2100.0
2007-02-07 10:00:00,56.86,56.87,56.84,56.85,10100.0,45.9999,46.008,45.9837,45.9918,10100.0
2007-02-07 10:05:00,56.85,56.85,56.84,56.84,4500.0,45.9918,45.9918,45.9837,45.9837,4500.0
2007-02-07 10:10:00,56.84,56.9,56.84,56.9,9200.0,45.9837,46.0323,45.9837,46.0323,9200.0
2007-02-07 10:15:00,56.9,56.93,56.89,56.93,38500.0,46.0323,46.0565,46.0242,46.0565,38500.0
2007-02-07 10:20:00,56.93,56.98,56.93,56.97,8500.0,46.0565,46.097,46.0565,46.0889,8500.0
2007-02-07 10:25:00,56.99,56.99,56.97,56.97,1000.0,46.1051,46.1051,46.0889,46.0889,1000.0
2007-02-07 10:30:00,56.96,56.97,56.94,56.97,9900.0,46.0808,46.0889,46.0646,46.0889,9900.0
2007-02-07 10:35:00,56.97,57.01,56.96,57.01,4400.0,46.0889,46.1213,46.0808,46.1213,4400.0
2007-02-07 10:40:00,57.01,57.07,57.01,57.07,12500.0,46.1213,46.1698,46.1213,46.1698,12500.0
2007-02-07 10:45:00,57.09,57.09,57.07,57.08,7000.0,46.186,46.186,46.1698,46.1779,7000.0
2007-02-07 10:50:00,57.1,57.1,57.05,57.05,18600.0,46.1941,46.1941,46.1536,46.1536,18600.0
2007-02-07 10:55:00,57.06,57.06,57.01,57.02,81300.0,46.1617,46.1617,46.1213,46.1293,81300.0
2007-02-07 11:00:00,57.02,57.05,57.01,57.03,23300.0,46.1293,46.1536,46.1213,46.1374,23300.0
2007-02-07 11:05:00,57.04,57.09,57.04,57.08,9400.0,46.1455,46.186,46.1455,46.1779,9400.0
2007-02-07 11:10:00,57.08,57.13,57.04,57.04,39800.0,46.1779,46.2183,46.1455,46.1455,39800.0
2007-02-07 11:15:00,57.05,57.06,57.04,57.05,17300.0,46.1536,46.1617,46.1455,46.1536,17300.0
2007-02-07 11:20:00,57.05,57.14,57.02,57.03,11100.0,46.1536,46.2264,46.1293,46.1374,11100.0
2007-02-07 11:25:00,57.03,57.05,57.03,57.05,12200.0,46.1374,46.1536,46.1374,46.1536,12200.0
2007-02-07 11:30:00,57.04,57.04,57.03,57.03,5600.0,46.1455,46.1455,46.1374,46.1374,5600.0
2007-02-07 11:35:00,57.04,57.04,57.03,57.04,8100.0,46.1455,46.1455,46.1374,46.1455,8100.0
2007-02-07 11:40:00,57.03,57.06,57.03,57.04,16700.0,46.1374,46.1617,46.1374,46.1455,16700.0
2007-02-07 11:45:00,57.05,57.06,57.03,57.03,9100.0,46.1536,46.1617,46.1374,46.1374,9100.0
2007-02-07 11:50:00,57.03,57.03,57.01,57.02,9400.0,46.1374,46.1374,46.1213,46.1293,9400.0
2007-02-07 11:55:00,57.01,57.05,57.01,57.05,7100.0,46.1213,46.1536,46.1213,46.1536,7100.0
2007-02-07 12:00:00,57.05,57.07,57.05,57.05,2800.0,46.1536,46.1698,46.1536,46.1536,2800.0
2007-02-07 12:05:00,57.06,57.06,57.05,57.06,4400.0,46.1617,46.1617,46.1536,46.1617,4400.0
2007-02-07 12:10:00,57.06,57.06,57.05,57.05,6600.0,46.1617,46.1617,46.1536,46.1536,6600.0
2007-02-07 12:15:00,57.06,57.06,57.04,57.05,7500.0,46.1617,46.1617,46.1455,46.1536,7500.0
2007-02-07 12:20:00,57.06,57.08,57.04,57.07,27900.0,46.1617,46.1779,46.1455,46.1698,27900.0
2007-02-07 12:25:00,57.07,57.08,57.05,57.05,3000.0,46.1698,46.1779,46.1536,46.1536,3000.0
2007-02-07 12:30:00,57.06,57.08,57.06,57.07,26700.0,46.1617,46.1779,46.1617,46.1698,26700.0
2007-02-07 12:35:00,57.07,57.07,57.05,57.05,3500.0,46.1698,46.1698,46.1536,46.1536,3500.0
2007-02-07 12:40:00,57.06,57.06,57.04,57.05,1200.0,46.1617,46.1617,46.1455,46.1536,1200.0
2007-02-07 12:45:00,57.05,57.06,57.05,57.05,1500.0,46.1536,46.1617,46.1536,46.1536,1500.0
2007-02-07 12:50:00,57.06,57.11,57.06,57.1,50500.0,46.1617,46.2022,46.1617,46.1941,50500.0
2007-02-07 12:55:00,57.09,57.1,57.09,57.09,59700.0,46.186,46.1941,46.186,46.186,59700.0
2007-02-07 13:00:00,57.09,57.12,57.09,57.11,8600.0,46.186,46.2102,46.186,46.2022,8600.0
2007-02-07 13:05:00,57.11,57.12,57.1,57.1,58900.0,46.2022,46.2102,46.1941,46.1941,58900.0
2007-02-07 13:10:00,57.1,57.13,57.1,57.11,8200.0,46.1941,46.2183,46.1941,46.2022,8200.0
2007-02-07 13:15:00,57.11,57.11,57.1,57.11,17600.0,46.2022,46.2022,46.1941,46.2022,17600.0
2007-02-07 13:20:00,57.1,57.1,57.09,57.09,15800.0,46.1941,46.1941,46.186,46.186,15800.0
2007-02-07 13:25:00,57.09,57.09,57.08,57.09,2100.0,46.186,46.186,46.1779,46.186,2100.0
2007-02-07 13:30:00,57.08,57.09,57.08,57.08,12700.0,46.1779,46.186,46.1779,46.1779,12700.0
2007-02-07 13:35:00,57.08,57.09,57.08,57.09,11600.0,46.1779,46.186,46.1779,46.186,11600.0
2007-02-07 13:40:00,57.09,57.09,57.05,57.06,3900.0,46.186,46.186,46.1536,46.1617,3900.0
2007-02-07 13:45:00,57.06,57.06,57.04,57.04,6700.0,46.1617,46.1617,46.1455,46.1455,6700.0
2007-02-07 13:50:00,57.04,57.06,57.03,57.05,68500.0,46.1455,46.1617,46.1374,46.1536,68500.0
2007-02-07 13:55:00,57.05,57.05,57.03,57.03,8800.0,46.1536,46.1536,46.1374,46.1374,8800.0
2007-02-07 14:00:00,57.03,57.05,57.03,57.04,20400.0,46.1374,46.1536,46.1374,46.1455,20400.0
2007-02-07 14:05:00,57.05,57.05,56.97,56.97,6200.0,46.1536,46.1536,46.0889,46.0889,6200.0
2007-02-07 14:10:00,56.97,56.98,56.96,56.98,39400.0,46.0889,46.097,46.0808,46.097,39400.0
2007-02-07 14:15:00,56.97,56.98,56.95,56.98,4700.0,46.0889,46.097,46.0727,46.097,4700.0
2007-02-07 14:20:00,56.99,57.01,56.98,57.01,3000.0,46.1051,46.1213,46.097,46.1213,3000.0
2007-02-07 14:25:00,57.0,57.02,57.0,57.02,9000.0,46.1132,46.1293,46.1132,46.1293,9000.0
2007-02-07 14:30:00,57.01,57.02,56.93,56.97,10800.0,46.1213,46.1293,46.0565,46.0889,10800.0
2007-02-07 14:35:00,56.97,56.97,56.87,56.88,6800.0,46.0889,46.0889,46.008,46.0161,6800.0
2007-02-07 14:40:00,56.87,56.89,56.87,56.88,4700.0,46.008,46.0242,46.008,46.0161,4700.0
2007-02-07 14:45:00,56.88,56.88,56.81,56.83,7200.0,46.0161,46.0161,45.9595,45.9756,7200.0
2007-02-07 14:50:00,56.83,56.87,56.83,56.85,16000.0,45.9756,46.008,45.9756,45.9918,16000.0
2007-02-07 14:55:00,56.85,56.85,56.84,56.85,4900.0,45.9918,45.9918,45.9837,45.9918,4900.0
2007-02-07 15:00:00,56.85,56.87,56.85,56.86,2500.0,45.9918,46.008,45.9918,45.9999,2500.0
2007-02-07 15:05:00,56.87,56.87,56.87,56.87,800.0,46.008,46.008,46.008,46.008,800.0
2007-02-07 15:10:00,56.87,56.91,56.87,56.89,25200.0,46.008,46.0404,46.008,46.0242,25200.0
2007-02-07 15:15:00,56.9,56.92,56.89,56.89,5200.0,46.0323,46.0484,46.0242,46.0242,5200.0
2007-02-07 15:20:00,56.88,56.91,56.88,56.9,9500.0,46.0161,46.0404,46.0161,46.0323,9500.0
2007-02-07 15:25:00,56.92,56.93,56.9,56.91,3700.0,46.0484,46.0565,46.0323,46.0404,3700.0
2007-02-07 15:30:00,56.9,56.9,56.88,56.9,5900.0,46.0323,46.0323,46.0161,46.0323,5900.0
2007-02-07 15:35:00,56.9,56.92,56.89,56.91,5500.0,46.0323,46.0484,46.0242,46.0404,5500.0
2007-02-07 15:40:00,56.92,56.93,56.91,56.92,21000.0,46.0484,46.0565,46.0404,46.0484,21000.0
2007-02-07 15:45:00,56.92,56.96,56.92,56.95,20000.0,46.0484,46.0808,46.0484,46.0727,20000.0
2007-02-07 15:50:00,56.95,57.01,56.94,57.01,8100.0,46.0727,46.1213,46.0646,46.1213,8100.0
2007-02-07 15:55:00,57.0,57.0,56.98,56.98,5700.0,46.1132,46.1132,46.097,46.097,5700.0
2007-02-07 16:00:00,56.98,56.98,56.98,56.98,0.0,46.097,46.097,46.097,46.097,0.0
2007-02-07 16:05:00,56.98,56.98,56.98,56.98,0.0,46.097,46.097,46.097,46.097,0.0
2007-02-07 16:10:00,56.98,56.98,56.98,56.98,0.0,46.097,46.097,46.097,46.097,0.0
2007-02-08 09:30:00,56.91,56.93,56.86,56.88,17600.0,46.0404,46.0565,45.9999,46.0161,17600.0
2007-02-08 09:35:00,56.97,56.97,56.89,56.89,35900.0,46.0889,46.0889,46.0242,46.0242,35900.0
2007-02-08 09:40:00,56.9,56.92,56.83,56.83,11400.0,46.0323,46.0484,45.9756,45.9756,11400.0
2007-02-08 09:45:00,56.8,56.83,56.77,56.77,7700.0,45.9514,45.9756,45.9271,45.9271,7700.0
2007-02-08 09:50:00,56.78,56.84,56.78,56.84,13700.0,45.9352,45.9837,45.9352,45.9837,13700.0
2007-02-08 09:55:00,56.85,56.85,56.81,56.83,1300.0,45.9918,45.9918,45.9595,45.9756,1300.0
2007-02-08 10:00:00,56.82,56.9,56.8,56.89,9000.0,45.9675,46.0323,45.9514,46.0242,9000.0
2007-02-08 10:05:00,56.88,56.92,56.88,56.89,5100.0,46.0161,46.0484,46.0161,46.0242,5100.0
2007-02-08 10:10:00,56.88,56.89,56.86,56.88,4100.0,46.0161,46.0242,45.9999,46.0161,4100.0
2007-02-08 10:15:00,56.87,56.87,56.8,56.81,4900.0,46.008,46.008,45.9514,45.9595,4900.0
2007-02-08 10:20:00,56.8,56.86,56.8,56.85,38000.0,45.9514,45.9999,45.9514,45.9918,38000.0
2007-02-08 10:25:00,56.84,56.85,56.82,56.85,36200.0,45.9837,45.9918,45.9675,45.9918,36200.0
2007-02-08 10:30:00,56.86,56.92,56.86,56.92,7000.0,45.9999,46.0484,45.9999,46.0484,7000.0
2007-02-08 10:35:00,56.91,56.91,56.86,56.89,9400.0,46.0404,46.0404,45.9999,46.0242,9400.0
2007-02-08 10:40:00,56.91,56.91,56.84,56.84,6000.0,46.0404,46.0404,45.9837,45.9837,6000.0
2007-02-08 10:45:00,56.85,56.85,56.8,56.8,3400.0,45.9918,45.9918,45.9514,45.9514,3400.0
2007-02-08 10:50:00,56.8,56.81,56.78,56.81,3700.0,45.9514,45.9595,45.9352,45.9595,3700.0
2007-02-08 10:55:00,56.82,56.84,56.82,56.84,1600.0,45.9675,45.9837,45.9675,45.9837,1600.0
2007-02-08 11:00:00,56.83,56.83,56.77,56.77,3100.0,45.9756,45.9756,45.9271,45.9271,3100.0
2007-02-08 11:05:00,56.77,56.84,56.77,56.82,33900.0,45.9271,45.9837,45.9271,45.9675,33900.0
2007-02-08 11:10:00,56.82,56.83,56.8,56.8,5400.0,45.9675,45.9756,45.9514,45.9514,5400.0
2007-02-08 11:15:00,56.8,56.84,56.8,56.82,5800.0,45.9514,45.9837,45.9514,45.9675,5800.0
2007-02-08 11:20:00,56.81,56.85,56.81,56.84,18200.0,45.9595,45.9918,45.9595,45.9837,18200.0
2007-02-08 11:25:00,56.85,56.88,56.83,56.84,5700.0,45.9918,46.0161,45.9756,45.9837,5700.0
2007-02-08 11:30:00,56.84,56.86,56.84,56.86,1700.0,45.9837,45.9999,45.9837,45.9999,1700.0
2007-02-08 11:35:00,56.85,56.88,56.83,56.83,14500.0,45.9918,46.0161,45.9756,45.9756,14500.0
2007-02-08 11:40:00,56.82,56.84,56.82,56.84,12600.0,45.9675,45.9837,45.9675,45.9837,12600.0
2007-02-08 11:45:00,56.84,56.86,56.83,56.83,12800.0,45.9837,45.9999,45.9756,45.9756,12800.0
2007-02-08 11:50:00,56.83,56.83,56.82,56.83,2000.0,45.9756,45.9756,45.9675,45.9756,2000.0
2007-02-08 11:55:00,56.83,56.85,56.83,56.84,4100.0,45.9756,45.9918,45.9756,45.9837,4100.0
2007-02-08 12:00:00,56.85,56.85,56.83,56.85,4400.0,45.9918,45.9918,45.9756,45.9918,4400.0
2007-02-08 12:05:00,56.84,56.84,56.82,56.83,6900.0,45.9837,45.9837,45.9675,45.9756,6900.0
2007-02-08 12:10:00,56.83,56.85,56.83,56.84,7300.0,45.9756,45.9918,45.9756,45.9837,7300.0
2007-02-08 12:15:00,56.84,56.85,56.84,56.84,2300.0,45.9837,45.9918,45.9837,45.9837,2300.0
2007-02-08 12:20:00,56.84,56.91,56.84,56.9,9800.0,45.9837,46.0404,45.9837,46.0323,9800.0
2007-02-08 12:25:00,56.89,56.89,56.87,56.87,1200.0,46.0242,46.0242,46.008,46.008,1200.0
2007-02-08 12:30:00,56.87,56.88,56.87,56.88,800.0,46.008,46.0161,46.008,46.0161,800.0
2007-02-08 12:35:00,56.91,56.92,56.91,56.92,2700.0,46.0404,46.0484,46.0404,46.0484,2700.0
2007-02-08 12:40:00,56.92,56.92,56.9,56.91,800.0,46.0484,46.0484,46.0323,46.0404,800.0
2007-02-08 12:45:00,56.91,56.95,56.9,56.95,8700.0,46.0404,46.0727,46.0323,46.0727,8700.0
2007-02-08 12:50:00,56.94,56.95,56.92,56.92,3100.0,46.0646,46.0727,46.0484,46.0484,3100.0
2007-02-08 12:55:00,56.92,56.92,56.91,56.91,800.0,46.0484,46.0484,46.0404,46.0404,800.0
2007-02-08 13:00:00,56.93,56.94,56.93,56.94,2500.0,46.0565,46.0646,46.0565,46.0646,2500.0
2007-02-08 13:05:00,56.93,56.98,56.93,56.98,2300.0,46.0565,46.097,46.0565,46.097,2300.0
2007-02-08 13:10:00,56.97,57.03,56.95,56.96,10200.0,46.0889,46.1374,46.0727,46.0808,10200.0
2007-02-08 13:15:00,56.97,56.97,56.93,56.93,2900.0,46.0889,46.0889,46.0565,46.0565,2900.0
2007-02-08 13:20:00,56.93,56.93,56.91,56.91,5200.0,46.0565,46.0565,46.0404,46.0404,5200.0
2007-02-08 13:25:00,56.92,56.92,56.91,56.91,1300.0,46.0484,46.0484,46.0404,46.0404,1300.0
2007-02-08 13:30:00,56.92,56.93,56.92,56.93,2700.0,46.0484,46.0565,46.0484,46.0565,2700.0
2007-02-08 13:35:00,56.93,56.99,56.93,56.95,16400.0,46.0565,46.1051,46.0565,46.0727,16400.0
2007-02-08 13:40:00,56.95,56.97,56.95,56.97,6900.0,46.0727,46.0889,46.0727,46.0889,6900.0
2007-02-08 13:45:00,56.97,56.97,56.94,56.94,15600.0,46.0889,46.0889,46.0646,46.0646,15600.0
2007-02-08 13:50:00,56.93,56.93,56.92,56.92,3300.0,46.0565,46.0565,46.0484,46.0484,3300.0
2007-02-08 13:55:00,56.92,56.93,56.91,56.93,9100.0,46.0484,46.0565,46.0404,46.0565,9100.0
2007-02-08 14:00:00,56.93,56.95,56.93,56.95,7300.0,46.0565,46.0727,46.0565,46.0727,7300.0
2007-02-08 14:05:00,56.95,56.96,56.92,56.92,3400.0,46.0727,46.0808,46.0484,46.0484,3400.0
2007-02-08 14:10:00,56.92,56.93,56.91,56.93,8200.0,46.0484,46.0565,46.0404,46.0565,8200.0
2007-02-08 14:15:00,56.93,56.93,56.88,56.88,4600.0,46.0565,46.0565,46.0161,46.0161,4600.0
2007-02-08 14:20:00,56.89,56.92,56.88,56.92,14600.0,46.0242,46.0484,46.0161,46.0484,14600.0
2007-02-08 14:25:00,56.92,56.93,56.9,56.91,24000.0,46.0484,46.0565,46.0323,46.0404,24000.0
2007-02-08 14:30:00,56.91,56.93,56.86,56.87,22700.0,46.0404,46.0565,45.9999,46.008,22700.0
2007-02-08 14:35:00,56.88,56.9,56.88,56.89,21500.0,46.0161,46.0323,46.0161,46.0242,21500.0
2007-02-08 14:40:00,56.88,56.89,56.88,56.89,19600.0,46.0161,46.0242,46.0161,46.0242,19600.0
2007-02-08 14:45:00,56.9,56.91,56.9,56.9,13100.0,46.0323,46.0404,46.0323,46.0323,13100.0
2007-02-08 14:50:00,56.91,56.99,56.91,56.98,19300.0,46.0404,46.1051,46.0404,46.097,19300.0
2007-02-08 14:55:00,56.98,57.03,56.97,56.98,19600.0,46.097,46.1374,46.0889,46.097,19600.0
2007-02-08 15:00:00,56.98,56.98,56.96,56.96,9200.0,46.097,46.097,46.0808,46.0808,9200.0
2007-02-08 15:05:00,56.97,56.98,56.95,56.96,9300.0,46.0889,46.097,46.0727,46.0808,9300.0
2007-02-08 15:10:00,56.97,56.97,56.95,56.97,4800.0,46.0889,46.0889,46.0727,46.0889,4800.0
2007-02-08 15:15:00,56.97,56.97,56.94,56.95,22400.0,46.0889,46.0889,46.0646,46.0727,22400.0
2007-02-08 15:20:00,56.95,56.95,56.94,56.95,7600.0,46.0727,46.0727,46.0646,46.0727,7600.0
2007-02-08 15:25:00,56.94,57.07,56.92,56.94,24800.0,46.0646,46.1698,46.0484,46.0646,24800.0
2007-02-08 15:30:00,56.93,56.94,56.92,56.94,7700.0,46.0565,46.0646,46.0484,46.0646,7700.0
2007-02-08 15:35:00,56.95,56.95,56.92,56.94,16600.0,46.0727,46.0727,46.0484,46.0646,16600.0
2007-02-08 15:40:00,56.94,56.94,56.88,56.88,10500.0,46.0646,46.0646,46.0161,46.0161,10500.0
2007-02-08 15:45:00,56.89,56.97,56.88,56.91,8000.0,46.0242,46.0889,46.0161,46.0404,8000.0
2007-02-08 15:50:00,56.9,56.91,56.89,56.9,3800.0,46.0323,46.0404,46.0242,46.0323,3800.0
2007-02-08 15:55:00,56.9,56.94,56.89,56.9,6900.0,46.0323,46.0646,46.0242,46.0323,6900.0
2007-02-08 16:00:00,56.9,56.9,56.9,56.9,0.0,46.0323,46.0323,46.0323,46.0323,0.0
2007-02-08 16:05:00,56.94,56.94,56.94,56.94,300.0,46.0646,46.0646,46.0646,46.0646,300.0
2007-02-08 16:10:00,56.94,56.94,56.94,56.94,0.0,46.0646,46.0646,46.0646,46.0646,0.0
2007-02-09 09:30:00,57.02,57.06,57.0,57.03,46500.0,46.1293,46.1617,46.1132,46.1374,46500.0
2007-02-09 09:35:00,57.03,57.09,57.03,57.07,5400.0,46.1374,46.186,46.1374,46.1698,5400.0
2007-02-09 09:40:00,57.08,57.12,57.03,57.03,4900.0,46.1779,46.2102,46.1374,46.1374,4900.0
2007-02-09 09:45:00,57.06,57.06,56.99,56.99,5300.0,46.1617,46.1617,46.1051,46.1051,5300.0
2007-02-09 09:50:00,57.02,57.05,57.01,57.05,2600.0,46.1293,46.1536,46.1213,46.1536,2600.0
2007-02-09 09:55:00,57.05,57.05,57.01,57.01,29300.0,46.1536,46.1536,46.1213,46.1213,29300.0
2007-02-09 10:00:00,57.01,57.01,56.99,57.0,8900.0,46.1213,46.1213,46.1051,46.1132,8900.0
2007-02-09 10:05:00,57.0,57.06,57.0,57.04,7700.0,46.1132,46.1617,46.1132,46.1455,7700.0
2007-02-09 10:10:00,57.03,57.03,57.0,57.02,7200.0,46.1374,46.1374,46.1132,46.1293,7200.0
2007-02-09 10:15:00,57.02,57.03,56.98,56.98,7900.0,46.1293,46.1374,46.097,46.097,7900.0
2007-02-09 10:20:00,56.97,56.99,56.95,56.99,7300.0,46.0889,46.1051,46.0727,46.1051,7300.0
2007-02-09 10:25:00,56.97,56.97,56.93,56.93,4800.0,46.0889,46.0889,46.0565,46.0565,4800.0
2007-02-09 10:30:00,56.92,56.94,56.91,56.91,8500.0,46.0484,46.0646,46.0404,46.0404,8500.0
2007-02-09 10:35:00,56.91,56.93,56.89,56.91,9900.0,46.0404,46.0565,46.0242,46.0404,9900.0
2007-02-09 10:40:00,56.92,56.95,56.92,56.95,10400.0,46.0484,46.0727,46.0484,46.0727,10400.0
2007-02-09 10:45:00,56.94,56.95,56.94,56.94,12000.0,46.0646,46.0727,46.0646,46.0646,12000.0
2007-02-09 10:50:00,56.94,56.94,56.92,56.92,9900.0,46.0646,46.0646,46.0484,46.0484,9900.0
2007-02-09 10:55:00,56.92,56.92,56.88,56.89,31000.0,46.0484,46.0484,46.0161,46.0242,31000.0
2007-02-09 11:00:00,56.88,56.92,56.88,56.92,14100.0,46.0161,46.0484,46.0161,46.0484,14100.0
2007-02-09 11:05:00,56.92,56.92,56.91,56.92,17700.0,46.0484,46.0484,46.0404,46.0484,17700.0
2007-02-09 11:10:00,56.93,56.95,56.93,56.95,24000.0,46.0565,46.0727,46.0565,46.0727,24000.0
2007-02-09 11:15:00,56.95,56.96,56.93,56.93,7400.0,46.0727,46.0808,46.0565,46.0565,7400.0
2007-02-09 11:20:00,56.92,56.95,56.92,56.95,33200.0,46.0484,46.0727,46.0484,46.0727,33200.0
2007-02-09 11:25:00,56.95,56.96,56.93,56.93,35500.0,46.0727,46.0808,46.0565,46.0565,35500.0
2007-02-09 11:30:00,56.94,56.94,56.92,56.93,26900.0,46.0646,46.0646,46.0484,46.0565,26900.0
2007-02-09 11:35:00,56.93,56.94,56.92,56.94,8100.0,46.0565,46.0646,46.0484,46.0646,8100.0
2007-02-09 11:40:00,56.94,56.95,56.94,56.95,6300.0,46.0646,46.0727,46.0646,46.0727,6300.0
2007-02-09 11:45:00,56.95,56.98,56.95,56.97,16600.0,46.0727,46.097,46.0727,46.0889,16600.0
2007-02-09 11:50:00,56.97,56.98,56.97,56.98,4700.0,46.0889,46.097,46.0889,46.097,4700.0
2007-02-09 11:55:00,56.98,56.98,56.97,56.97,3100.0,46.097,46.097,46.0889,46.0889,3100.0
2007-02-09 12:00:00,56.98,56.98,56.96,56.97,3700.0,46.097,46.097,46.0808,46.0889,3700.0
2007-02-09 12:05:00,56.97,56.97,56.97,56.97,500.0,46.0889,46.0889,46.0889,46.0889,500.0
2007-02-09 12:10:00,56.97,56.97,56.95,56.95,11300.0,46.0889,46.0889,46.0727,46.0727,11300.0
2007-02-09 12:15:00,56.96,56.96,56.94,56.94,11700.0,46.0808,46.0808,46.0646,46.0646,11700.0
2007-02-09 12:20:00,56.94,56.95,56.92,56.92,10500.0,46.0646,46.0727,46.0484,46.0484,10500.0
2007-02-09 12:25:00,56.92,56.92,56.9,56.9,4400.0,46.0484,46.0484,46.0323,46.0323,4400.0
2007-02-09 12:30:00,56.9,56.9,56.81,56.81,6300.0,46.0323,46.0323,45.9595,45.9595,6300.0
2007-02-09 12:35:00,56.81,56.83,56.8,56.83,1900.0,45.9595,45.9756,45.9514,45.9756,1900.0
2007-02-09 12:40:00,56.83,56.83,56.83,56.83,1700.0,45.9756,45.9756,45.9756,45.9756,1700.0
2007-02-09 12:45:00,56.84,56.84,56.8,56.81,3900.0,45.9837,45.9837,45.9514,45.9595,3900.0
2007-02-09 12:50:00,56.81,56.81,56.69,56.72,13000.0,45.9595,45.9595,45.8624,45.8866,13000.0
2007-02-09 12:55:00,56.72,56.72,56.68,56.69,9700.0,45.8866,45.8866,45.8543,45.8624,9700.0
2007-02-09 13:00:00,56.68,56.68,56.64,56.64,2100.0,45.8543,45.8543,45.8219,45.8219,2100.0
2007-02-09 13:05:00,56.64,56.69,56.64,56.68,12600.0,45.8219,45.8624,45.8219,45.8543,12600.0
2007-02-09 13:10:00,56.68,56.69,56.67,56.67,7200.0,45.8543,45.8624,45.8462,45.8462,7200.0
2007-02-09 13:15:00,56.67,56.68,56.63,56.63,4000.0,45.8462,45.8543,45.8138,45.8138,4000.0
2007-02-09 13:20:00,56.65,56.67,56.65,56.67,1000.0,45.83,45.8462,45.83,45.8462,1000.0
2007-02-09 13:25:00,56.68,56.68,56.67,56.68,3600.0,45.8543,45.8543,45.8462,45.8543,3600.0
2007-02-09 13:30:00,56.68,56.68,56.58,56.58,6700.0,45.8543,45.8543,45.7734,45.7734,6700.0
2007-02-09 13:35:00,56.58,56.58,56.52,56.53,14900.0,45.7734,45.7734,45.7248,45.7329,14900.0
2007-02-09 13:40:00,56.54,56.56,56.53,56.54,8700.0,45.741,45.7572,45.7329,45.741,8700.0
2007-02-09 13:45:00,56.54,56.55,56.48,56.49,3700.0,45.741,45.7491,45.6925,45.7006,3700.0
2007-02-09 13:50:00,56.5,56.54,56.47,56.54,4500.0,45.7087,45.741,45.6844,45.741,4500.0
2007-02-09 13:55:00,56.54,56.57,56.53,56.54,14000.0,45.741,45.7653,45.7329,45.741,14000.0
2007-02-09 14:00:00,56.54,56.55,56.53,56.55,8200.0,45.741,45.7491,45.7329,45.7491,8200.0
2007-02-09 14:05:00,56.53,56.54,56.49,56.49,8400.0,45.7329,45.741,45.7006,45.7006,8400.0
2007-02-09 14:10:00,56.49,56.49,56.44,56.44,8400.0,45.7006,45.7006,45.6601,45.6601,8400.0
2007-02-09 14:15:00,56.43,56.47,56.41,56.47,12300.0,45.652,45.6844,45.6359,45.6844,12300.0
2007-02-09 14:20:00,56.47,56.48,56.42,56.48,17700.0,45.6844,45.6925,45.6439,45.6925,17700.0
2007-02-09 14:25:00,56.48,56.48,56.45,56.47,15200.0,45.6925,45.6925,45.6682,45.6844,15200.0
2007-02-09 14:30:00,56.48,56.48,56.38,56.38,9500.0,45.6925,45.6925,45.6116,45.6116,9500.0
2007-02-09 14:35:00,56.37,56.43,56.35,56.43,11000.0,45.6035,45.652,45.5873,45.652,11000.0
2007-02-09 14:40:00,56.43,56.44,56.42,56.42,2700.0,45.652,45.6601,45.6439,45.6439,2700.0
2007-02-09 14:45:00,56.4,56.4,56.35,56.37,8300.0,45.6278,45.6278,45.5873,45.6035,8300.0
2007-02-09 14:50:00,56.37,56.38,56.3,56.33,42900.0,45.6035,45.6116,45.5469,45.5711,42900.0
2007-02-09 14:55:00,56.33,56.37,56.32,56.37,44600.0,45.5711,45.6035,45.563,45.6035,44600.0
2007-02-09 15:00:00,56.38,56.4,56.37,56.4,9200.0,45.6116,45.6278,45.6035,45.6278,9200.0
2007-02-09 15:05:00,56.39,56.42,56.39,56.4,10700.0,45.6197,45.6439,45.6197,45.6278,10700.0
2007-02-09 15:10:00,56.4,56.46,56.4,56.46,21300.0,45.6278,45.6763,45.6278,45.6763,21300.0
2007-02-09 15:15:00,56.46,56.47,56.44,56.46,68200.0,45.6763,45.6844,45.6601,45.6763,68200.0
2007-02-09 15:20:00,56.46,56.46,56.42,56.44,31600.0,45.6763,45.6763,45.6439,45.6601,31600.0
2007-02-09 15:25:00,56.48,56.52,56.47,56.5,9700.0,45.6925,45.7248,45.6844,45.7087,9700.0
2007-02-09 15:30:00,56.49,56.49,56.43,56.49,10500.0,45.7006,45.7006,45.652,45.7006,10500.0
2007-02-09 15:35:00,56.49,56.52,56.49,56.52,8700.0,45.7006,45.7248,45.7006,45.7248,8700.0
2007-02-09 15:40:00,56.51,56.55,56.47,56.47,13000.0,45.7168,45.7491,45.6844,45.6844,13000.0
2007-02-09 15:45:00,56.47,56.5,56.46,56.48,16000.0,45.6844,45.7087,45.6763,45.6925,16000.0
2007-02-09 15:50:00,56.48,56.52,56.48,56.49,4800.0,45.6925,45.7248,45.6925,45.7006,4800.0
2007-02-09 15:55:00,56.5,56.51,56.47,56.5,17000.0,45.7087,45.7168,45.6844,45.7087,17000.0
2007-02-09 16:00:00,56.52,56.56,56.5,56.5,12800.0,45.7248,45.7572,45.7087,45.7087,12800.0
2007-02-09 16:05:00,56.52,56.52,56.51,56.51,3800.0,45.7248,45.7248,45.7168,45.7168,3800.0
2007-02-09 16:10:00,56.5,56.5,56.5,56.5,4000.0,45.7087,45.7087,45.7087,45.7087,4000.0
2007-02-12 09:30:00,56.52,56.59,56.49,56.52,37000.0,45.7248,45.7815,45.7006,45.7248,37000.0
2007-02-12 09:35:00,56.53,56.53,56.44,56.5,6100.0,45.7329,45.7329,45.6601,45.7087,6100.0
2007-02-12 09:40:00,56.5,56.54,56.44,56.45,18700.0,45.7087,45.741,45.6601,45.6682,18700.0
2007-02-12 09:45:00,56.45,56.45,56.36,56.36,25200.0,45.6682,45.6682,45.5954,45.5954,25200.0
2007-02-12 09:50:00,56.37,56.41,56.36,56.41,11900.0,45.6035,45.6359,45.5954,45.6359,11900.0
2007-02-12 09:55:00,56.4,56.41,56.35,56.37,3400.0,45.6278,45.6359,45.5873,45.6035,3400.0
2007-02-12 10:00:00,56.36,56.36,56.28,56.34,8100.0,45.5954,45.5954,45.5307,45.5792,8100.0
2007-02-12 10:05:00,56.35,56.36,56.29,56.29,11400.0,45.5873,45.5954,45.5388,45.5388,11400.0
2007-02-12 10:10:00,56.31,56.35,56.31,56.35,11200.0,45.555,45.5873,45.555,45.5873,11200.0
2007-02-12 10:15:00,56.35,56.39,56.35,56.38,9300.0,45.5873,45.6197,45.5873,45.6116,9300.0
2007-02-12 10:20:00,56.38,56.39,56.36,56.39,8300.0,45.6116,45.6197,45.5954,45.6197,8300.0
2007-02-12 10:25:00,56.38,56.39,56.36,56.37,9100.0,45.6116,45.6197,45.5954,45.6035,9100.0
2007-02-12 10:30:00,56.37,56.39,56.36,56.38,5200.0,45.6035,45.6197,45.5954,45.6116,5200.0
2007-02-12 10:35:00,56.38,56.38,56.32,56.33,7200.0,45.6116,45.6116,45.563,45.5711,7200.0
2007-02-12 10:40:00,56.33,56.38,56.33,56.37,3500.0,45.5711,45.6116,45.5711,45.6035,3500.0
2007-02-12 10:45:00,56.39,56.39,56.34,56.35,9500.0,45.6197,45.6197,45.5792,45.5873,9500.0
2007-02-12 10:50:00,56.34,56.39,56.34,56.35,26300.0,45.5792,45.6197,45.5792,45.5873,26300.0
2007-02-12 10:55:00,56.35,56.37,56.33,56.33,28600.0,45.5873,45.6035,45.5711,45.5711,28600.0
2007-02-12 11:00:00,56.33,56.37,56.32,56.37,6000.0,45.5711,45.6035,45.563,45.6035,6000.0
2007-02-12 11:05:00,56.35,56.42,56.35,56.36,21400.0,45.5873,45.6439,45.5873,45.5954,21400.0
2007-02-12 11:10:00,56.37,56.37,56.35,56.36,12500.0,45.6035,45.6035,45.5873,45.5954,12500.0
2007-02-12 11:15:00,56.35,56.35,56.33,56.33,11000.0,45.5873,45.5873,45.5711,45.5711,11000.0
2007-02-12 11:20:00,56.34,56.35,56.29,56.29,11300.0,45.5792,45.5873,45.5388,45.5388,11300.0
2007-02-12 11:25:00,56.28,56.3,56.27,56.28,15400.0,45.5307,45.5469,45.5226,45.5307,15400.0
2007-02-12 11:30:00,56.29,56.31,56.28,56.31,4600.0,45.5388,45.555,45.5307,45.555,4600.0
2007-02-12 11:35:00,56.29,56.31,56.25,56.27,21500.0,45.5388,45.555,45.5064,45.5226,21500.0
2007-02-12 11:40:00,56.27,56.31,56.27,56.3,11200.0,45.5226,45.555,45.5226,45.5469,11200.0
2007-02-12 11:45:00,56.31,56.35,56.31,56.35,10100.0,45.555,45.5873,45.555,45.5873,10100.0
2007-02-12 11:50:00,56.35,56.35,56.32,56.33,5000.0,45.5873,45.5873,45.563,45.5711,5000.0
2007-02-12 11:55:00,56.33,56.34,56.32,56.32,5400.0,45.5711,45.5792,45.563,45.563,5400.0
2007-02-12 12:00:00,56.32,56.33,56.31,56.32,11600.0,45.563,45.5711,45.555,45.563,11600.0
2007-02-12 12:05:00,56.33,56.33,56.31,56.33,15100.0,45.5711,45.5711,45.555,45.5711,15100.0
2007-02-12 12:10:00,56.33,56.33,56.31,56.32,2700.0,45.5711,45.5711,45.555,45.563,2700.0
2007-02-12 12:15:00,56.31,56.32,56.31,56.32,4700.0,45.555,45.563,45.555,45.563,4700.0
2007-02-12 12:20:00,56.32,56.32,56.31,56.31,6400.0,45.563,45.563,45.555,45.555,6400.0
2007-02-12 12:25:00,56.31,56.32,56.31,56.31,1000.0,45.555,45.563,45.555,45.555,1000.0
2007-02-12 12:30:00,56.32,56.32,56.31,56.32,2200.0,45.563,45.563,45.555,45.563,2200.0
2007-02-12 12:35:00,56.32,56.33,56.32,56.33,1000.0,45.563,45.5711,45.563,45.5711,1000.0
2007-02-12 12:40:00,56.33,56.34,56.33,56.34,1000.0,45.5711,45.5792,45.5711,45.5792,1000.0
2007-02-12 12:45:00,56.34,56.37,56.34,56.37,17000.0,45.5792,45.6035,45.5792,45.6035,17000.0
2007-02-12 12:50:00,56.37,56.37,56.36,56.37,8100.0,45.6035,45.6035,45.5954,45.6035,8100.0
2007-02-12 12:55:00,56.36,56.37,56.35,56.35,3500.0,45.5954,45.6035,45.5873,45.5873,3500.0
2007-02-12 13:00:00,56.36,56.36,56.31,56.31,8900.0,45.5954,45.5954,45.555,45.555,8900.0
2007-02-12 13:05:00,56.3,56.31,56.28,56.29,9400.0,45.5469,45.555,45.5307,45.5388,9400.0
2007-02-12 13:10:00,56.28,56.3,56.26,56.3,15100.0,45.5307,45.5469,45.5145,45.5469,15100.0
2007-02-12 13:15:00,56.3,56.31,56.3,56.31,7800.0,45.5469,45.555,45.5469,45.555,7800.0
2007-02-12 13:20:00,56.31,56.31,56.31,56.31,7100.0,45.555,45.555,45.555,45.555,7100.0
2007-02-12 13:25:00,56.31,56.33,56.3,56.33,5600.0,45.555,45.5711,45.5469,45.5711,5600.0
2007-02-12 13:30:00,56.33,56.33,56.3,56.3,5500.0,45.5711,45.5711,45.5469,45.5469,5500.0
2007-02-12 13:35:00,56.3,56.31,56.3,56.3,3600.0,45.5469,45.555,45.5469,45.5469,3600.0
2007-02-12 13:40:00,56.3,56.31,56.26,56.26,4300.0,45.5469,45.555,45.5145,45.5145,4300.0
2007-02-12 13:45:00,56.27,56.28,56.24,56.24,2700.0,45.5226,45.5307,45.4983,45.4983,2700.0
2007-02-12 13:50:00,56.24,56.24,56.19,56.2,6500.0,45.4983,45.4983,45.4579,45.466,6500.0
2007-02-12 13:55:00,56.2,56.22,56.19,56.21,3800.0,45.466,45.4821,45.4579,45.4741,3800.0
2007-02-12 14:00:00,56.21,56.23,56.21,56.22,7200.0,45.4741,45.4902,45.4741,45.4821,7200.0
2007-02-12 14:05:00,56.23,56.25,56.22,56.23,16900.0,45.4902,45.5064,45.4821,45.4902,16900.0
2007-02-12 14:10:00,56.23,56.24,56.21,56.23,5300.0,45.4902,45.4983,45.4741,45.4902,5300.0
2007-02-12 14:15:00,56.21,56.24,56.21,56.21,5400.0,45.4741,45.4983,45.4741,45.4741,5400.0
2007-02-12 14:20:00,56.21,56.22,56.21,56.22,3100.0,45.4741,45.4821,45.4741,45.4821,3100.0
2007-02-12 14:25:00,56.23,56.23,56.18,56.18,8400.0,45.4902,45.4902,45.4498,45.4498,8400.0
2007-02-12 14:30:00,56.18,56.18,56.15,56.16,5000.0,45.4498,45.4498,45.4255,45.4336,5000.0
2007-02-12 14:35:00,56.16,56.17,56.16,56.17,1600.0,45.4336,45.4417,45.4336,45.4417,1600.0
2007-02-12 14:40:00,56.16,56.2,56.16,56.2,8900.0,45.4336,45.466,45.4336,45.466,8900.0
2007-02-12 14:45:00,56.2,56.21,56.17,56.17,7700.0,45.466,45.4741,45.4417,45.4417,7700.0
2007-02-12 14:50:00,56.17,56.22,56.17,56.22,6000.0,45.4417,45.4821,45.4417,45.4821,6000.0
2007-02-12 14:55:00,56.2,56.25,56.2,56.25,10700.0,45.466,45.5064,45.466,45.5064,10700.0
2007-02-12 15:00:00,56.25,56.25,56.23,56.23,10000.0,45.5064,45.5064,45.4902,45.4902,10000.0
2007-02-12 15:05:00,56.23,56.23,56.22,56.23,4300.0,45.4902,45.4902,45.4821,45.4902,4300.0
2007-02-12 15:10:00,56.22,56.27,56.21,56.27,10500.0,45.4821,45.5226,45.4741,45.5226,10500.0
2007-02-12 15:15:00,56.26,56.28,56.23,56.28,4100.0,45.5145,45.5307,45.4902,45.5307,4100.0
2007-02-12 15:20:00,56.28,56.28,56.26,56.28,19600.0,45.5307,45.5307,45.5145,45.5307,19600.0
2007-02-12 15:25:00,56.28,56.28,56.25,56.26,33100.0,45.5307,45.5307,45.5064,45.5145,33100.0
2007-02-12 15:30:00,56.25,56.25,56.24,56.25,2100.0,45.5064,45.5064,45.4983,45.5064,2100.0
2007-02-12 15:35:00,56.25,56.26,56.25,56.26,2900.0,45.5064,45.5145,45.5064,45.5145,2900.0
2007-02-12 15:40:00,56.26,56.26,56.24,56.24,4500.0,45.5145,45.5145,45.4983,45.4983,4500.0
2007-02-12 15:45:00,56.25,56.25,56.23,56.25,19100.0,45.5064,45.5064,45.4902,45.5064,19100.0
2007-02-12 15:50:00,56.24,56.25,56.22,56.23,18400.0,45.4983,45.5064,45.4821,45.4902,18400.0
2007-02-12 15:55:00,56.25,56.28,56.24,56.28,182500.0,45.5064,45.5307,45.4983,45.5307,182500.0
2007-02-12 16:00:00,56.27,56.27,56.27,56.27,700.0,45.5226,45.5226,45.5226,45.5226,700.0
2007-02-12 16:05:00,56.28,56.28,56.28,56.28,300.0,45.5307,45.5307,45.5307,45.5307,300.0
2007-02-12 16:10:00,56.28,56.28,56.28,56.28,0.0,45.5307,45.5307,45.5307,45.5307,0.0
2007-02-13 09:30:00,56.31,56.41,56.31,56.37,73600.0,45.555,45.6359,45.555,45.6035,73600.0
2007-02-13 09:35:00,56.42,56.47,56.42,56.44,1200.0,45.6439,45.6844,45.6439,45.6601,1200.0
2007-02-13 09:40:00,56.45,56.47,56.45,56.47,500.0,45.6682,45.6844,45.6682,45.6844,500.0
2007-02-13 09:45:00,56.44,56.48,56.44,56.48,1400.0,45.6601,45.6925,45.6601,45.6925,1400.0
2007-02-13 09:50:00,56.45,56.48,56.45,56.46,9200.0,45.6682,45.6925,45.6682,45.6763,9200.0
2007-02-13 09:55:00,56.46,56.48,56.45,56.48,25500.0,45.6763,45.6925,45.6682,45.6925,25500.0
2007-02-13 10:00:00,56.51,56.52,56.49,56.49,16700.0,45.7168,45.7248,45.7006,45.7006,16700.0
2007-02-13 10:05:00,56.48,56.49,56.47,56.49,12500.0,45.6925,45.7006,45.6844,45.7006,12500.0
2007-02-13 10:10:00,56.49,56.53,56.48,56.49,13000.0,45.7006,45.7329,45.6925,45.7006,13000.0
2007-02-13 10:15:00,56.49,56.49,56.47,56.48,22500.0,45.7006,45.7006,45.6844,45.6925,22500.0
2007-02-13 10:20:00,56.48,56.49,56.46,56.48,14500.0,45.6925,45.7006,45.6763,45.6925,14500.0
2007-02-13 10:25:00,56.47,56.48,56.46,56.47,4300.0,45.6844,45.6925,45.6763,45.6844,4300.0
2007-02-13 10:30:00,56.48,56.5,56.44,56.44,17000.0,45.6925,45.7087,45.6601,45.6601,17000.0
2007-02-13 10:35:00,56.44,56.44,56.4,56.41,3800.0,45.6601,45.6601,45.6278,45.6359,3800.0
2007-02-13 10:40:00,56.41,56.41,56.39,56.4,3700.0,45.6359,45.6359,45.6197,45.6278,3700.0
2007-02-13 10:45:00,56.41,56.42,56.41,56.42,3400.0,45.6359,45.6439,45.6359,45.6439,3400.0
2007-02-13 10:50:00,56.43,56.43,56.37,56.38,7100.0,45.652,45.652,45.6035,45.6116,7100.0
2007-02-13 10:55:00,56.37,56.37,56.36,56.36,13400.0,45.6035,45.6035,45.5954,45.5954,13400.0
2007-02-13 11:00:00,56.37,56.39,56.36,56.38,14400.0,45.6035,45.6197,45.5954,45.6116,14400.0
2007-02-13 11:05:00,56.38,56.41,56.37,56.4,10400.0,45.6116,45.6359,45.6035,45.6278,10400.0
2007-02-13 11:10:00,56.41,56.41,56.39,56.39,21200.0,45.6359,45.6359,45.6197,45.6197,21200.0
2007-02-13 11:15:00,56.38,56.4,56.38,56.39,4700.0,45.6116,45.6278,45.6116,45.6197,4700.0
2007-02-13 11:20:00,56.39,56.42,56.38,56.41,8200.0,45.6197,45.6439,45.6116,45.6359,8200.0
2007-02-13 11:25:00,56.41,56.44,56.41,56.41,6000.0,45.6359,45.6601,45.6359,45.6359,6000.0
2007-02-13 11:30:00,56.41,56.49,56.41,56.49,13800.0,45.6359,45.7006,45.6359,45.7006,13800.0
2007-02-13 11:35:00,56.49,56.49,56.46,56.46,8700.0,45.7006,45.7006,45.6763,45.6763,8700.0
2007-02-13 11:40:00,56.46,56.48,56.45,56.48,4800.0,45.6763,45.6925,45.6682,45.6925,4800.0
2007-02-13 11:45:00,56.49,56.51,56.49,56.51,8100.0,45.7006,45.7168,45.7006,45.7168,8100.0
2007-02-13 11:50:00,56.5,56.5,56.49,56.49,11700.0,45.7087,45.7087,45.7006,45.7006,11700.0
2007-02-13 11:55:00,56.49,56.5,56.46,56.47,7800.0,45.7006,45.7087,45.6763,45.6844,7800.0
2007-02-13 12:00:00,56.47,56.49,56.46,56.49,22000.0,45.6844,45.7006,45.6763,45.7006,22000.0
2007-02-13 12:05:00,56.49,56.5,56.42,56.49,7100.0,45.7006,45.7087,45.6439,45.7006,7100.0
2007-02-13 12:10:00,56.48,56.5,56.47,56.48,11300.0,45.6925,45.7087,45.6844,45.6925,11300.0
2007-02-13 12:15:00,56.48,56.49,56.45,56.45,124400.0,45.6925,45.7006,45.6682,45.6682,124400.0
2007-02-13 12:20:00,56.45,56.53,56.45,56.53,240000.0,45.6682,45.7329,45.6682,45.7329,240000.0
2007-02-13 12:25:00,56.53,56.53,56.51,56.51,14100.0,45.7329,45.7329,45.7168,45.7168,14100.0
2007-02-13 12:30:00,56.51,56.54,56.51,56.52,14600.0,45.7168,45.741,45.7168,45.7248,14600.0
2007-02-13 12:35:00,56.52,56.55,56.52,56.55,2800.0,45.7248,45.7491,45.7248,45.7491,2800.0
2007-02-13 12:40:00,56.55,56.56,56.53,56.53,5700.0,45.7491,45.7572,45.7329,45.7329,5700.0
2007-02-13 12:45:00,56.52,56.53,56.52,56.53,5700.0,45.7248,45.7329,45.7248,45.7329,5700.0
2007-02-13 12:50:00,56.53,56.54,56.52,56.53,2700.0,45.7329,45.741,45.7248,45.7329,2700.0
2007-02-13 12:55:00,56.53,56.53,56.53,56.53,1200.0,45.7329,45.7329,45.7329,45.7329,1200.0
2007-02-13 13:00:00,56.53,56.54,56.52,56.53,9600.0,45.7329,45.741,45.7248,45.7329,9600.0
2007-02-13 13:05:00,56.54,56.57,56.54,56.57,6200.0,45.741,45.7653,45.741,45.7653,6200.0
2007-02-13 13:10:00,56.58,56.58,56.54,56.54,5700.0,45.7734,45.7734,45.741,45.741,5700.0
2007-02-13 13:15:00,56.54,56.55,56.54,56.55,2900.0,45.741,45.7491,45.741,45.7491,2900.0
2007-02-13 13:20:00,56.55,56.55,56.54,56.54,1500.0,45.7491,45.7491,45.741,45.741,1500.0
2007-02-13 13:25:00,56.55,56.55,56.52,56.52,3500.0,45.7491,45.7491,45.7248,45.7248,3500.0
2007-02-13 13:30:00,56.52,56.53,56.52,56.53,2400.0,45.7248,45.7329,45.7248,45.7329,2400.0
2007-02-13 13:35:00,56.51,56.51,56.48,56.49,2100.0,45.7168,45.7168,45.6925,45.7006,2100.0
2007-02-13 13:40:00,56.49,56.5,56.49,56.5,4500.0,45.7006,45.7087,45.7006,45.7087,4500.0
2007-02-13 13:45:00,56.49,56.51,56.49,56.51,5100.0,45.7006,45.7168,45.7006,45.7168,5100.0
2007-02-13 13:50:00,56.49,56.49,56.48,56.48,1900.0,45.7006,45.7006,45.6925,45.6925,1900.0
2007-02-13 13:55:00,56.48,56.5,56.48,56.48,3700.0,45.6925,45.7087,45.6925,45.6925,3700.0
2007-02-13 14:00:00,56.49,56.5,56.49,56.5,3000.0,45.7006,45.7087,45.7006,45.7087,3000.0
2007-02-13 14:05:00,56.51,56.51,56.51,56.51,2200.0,45.7168,45.7168,45.7168,45.7168,2200.0
2007-02-13 14:10:00,56.52,56.52,56.5,56.5,7500.0,45.7248,45.7248,45.7087,45.7087,7500.0
2007-02-13 14:15:00,56.51,56.52,56.5,56.51,13600.0,45.7168,45.7248,45.7087,45.7168,13600.0
2007-02-13 14:20:00,56.51,56.54,56.51,56.52,38000.0,45.7168,45.741,45.7168,45.7248,38000.0
2007-02-13 14:25:00,56.52,56.52,56.5,56.5,7500.0,45.7248,45.7248,45.7087,45.7087,7500.0
2007-02-13 14:30:00,56.5,56.51,56.5,56.5,1800.0,45.7087,45.7168,45.7087,45.7087,1800.0
2007-02-13 14:35:00,56.49,56.5,56.46,56.47,11300.0,45.7006,45.7087,45.6763,45.6844,11300.0
2007-02-13 14:40:00,56.47,56.47,56.46,56.46,2800.0,45.6844,45.6844,45.6763,45.6763,2800.0
2007-02-13 14:45:00,56.46,56.47,56.45,56.47,9600.0,45.6763,45.6844,45.6682,45.6844,9600.0
2007-02-13 14:50:00,56.48,56.48,56.47,56.47,4800.0,45.6925,45.6925,45.6844,45.6844,4800.0
2007-02-13 14:55:00,56.47,56.49,56.47,56.48,9100.0,45.6844,45.7006,45.6844,45.6925,9100.0
2007-02-13 15:00:00,56.49,56.52,56.49,56.52,11600.0,45.7006,45.7248,45.7006,45.7248,11600.0
2007-02-13 15:05:00,56.52,56.52,56.49,56.49,19200.0,45.7248,45.7248,45.7006,45.7006,19200.0
2007-02-13 15:10:00,56.49,56.5,56.45,56.47,28100.0,45.7006,45.7087,45.6682,45.6844,28100.0
2007-02-13 15:15:00,56.46,56.49,56.46,56.48,71200.0,45.6763,45.7006,45.6763,45.6925,71200.0
2007-02-13 15:20:00,56.48,56.51,56.47,56.51,16400.0,45.6925,45.7168,45.6844,45.7168,16400.0
2007-02-13 15:25:00,56.51,56.51,56.49,56.49,16600.0,45.7168,45.7168,45.7006,45.7006,16600.0
2007-02-13 15:30:00,56.51,56.51,56.49,56.5,8000.0,45.7168,45.7168,45.7006,45.7087,8000.0
2007-02-13 15:35:00,56.5,56.54,56.49,56.53,14900.0,45.7087,45.741,45.7006,45.7329,14900.0
2007-02-13 15:40:00,56.53,56.57,56.53,56.54,20600.0,45.7329,45.7653,45.7329,45.741,20600.0
2007-02-13 15:45:00,56.55,56.56,56.53,56.55,26300.0,45.7491,45.7572,45.7329,45.7491,26300.0
2007-02-13 15:50:00,56.55,56.58,56.54,56.57,70800.0,45.7491,45.7734,45.741,45.7653,70800.0
2007-02-13 15:55:00,56.57,56.6,56.54,56.58,206900.0,45.7653,45.7896,45.741,45.7734,206900.0
2007-02-13 16:00:00,56.58,56.63,56.58,56.62,42100.0,45.7734,45.8138,45.7734,45.8057,42100.0
2007-02-13 16:05:00,56.56,56.63,56.56,56.63,17100.0,45.7572,45.8138,45.7572,45.8138,17100.0
2007-02-13 16:10:00,56.63,56.63,56.63,56.63,0.0,45.8138,45.8138,45.8138,45.8138,0.0
2007-02-14 09:30:00,56.72,56.77,56.7,56.7,28700.0,45.8866,45.9271,45.8705,45.8705,28700.0
2007-02-14 09:35:00,56.74,56.74,56.7,56.7,3500.0,45.9028,45.9028,45.8705,45.8705,3500.0
2007-02-14 09:40:00,56.72,56.72,56.68,56.71,15200.0,45.8866,45.8866,45.8543,45.8786,15200.0
2007-02-14 09:45:00,56.7,56.71,56.7,56.7,4600.0,45.8705,45.8786,45.8705,45.8705,4600.0
2007-02-14 09:50:00,56.71,56.73,56.7,56.73,5200.0,45.8786,45.8947,45.8705,45.8947,5200.0
2007-02-14 09:55:00,56.72,56.72,56.69,56.72,2600.0,45.8866,45.8866,45.8624,45.8866,2600.0
2007-02-14 10:00:00,56.73,56.93,56.73,56.93,27600.0,45.8947,46.0565,45.8947,46.0565,27600.0
2007-02-14 10:05:00,56.92,56.99,56.9,56.93,7400.0,46.0484,46.1051,46.0323,46.0565,7400.0
2007-02-14 10:10:00,56.99,57.01,56.93,56.98,21800.0,46.1051,46.1213,46.0565,46.097,21800.0
2007-02-14 10:15:00,56.99,57.01,56.99,56.99,4500.0,46.1051,46.1213,46.1051,46.1051,4500.0
2007-02-14 10:20:00,56.98,56.98,56.96,56.98,19800.0,46.097,46.097,46.0808,46.097,19800.0
2007-02-14 10:25:00,56.99,56.99,56.96,56.97,4800.0,46.1051,46.1051,46.0808,46.0889,4800.0
2007-02-14 10:30:00,56.97,56.98,56.96,56.97,8900.0,46.0889,46.097,46.0808,46.0889,8900.0
2007-02-14 10:35:00,56.98,56.98,56.95,56.96,6000.0,46.097,46.097,46.0727,46.0808,6000.0
2007-02-14 10:40:00,56.96,56.98,56.95,56.98,9300.0,46.0808,46.097,46.0727,46.097,9300.0
2007-02-14 10:45:00,56.99,56.99,56.98,56.98,5000.0,46.1051,46.1051,46.097,46.097,5000.0
2007-02-14 10:50:00,56.98,56.98,56.97,56.97,2700.0,46.097,46.097,46.0889,46.0889,2700.0
2007-02-14 10:55:00,56.98,57.03,56.98,57.02,17300.0,46.097,46.1374,46.097,46.1293,17300.0
2007-02-14 11:00:00,57.02,57.03,57.0,57.01,11700.0,46.1293,46.1374,46.1132,46.1213,11700.0
2007-02-14 11:05:00,57.01,57.04,57.01,57.04,14400.0,46.1213,46.1455,46.1213,46.1455,14400.0
2007-02-14 11:10:00,57.03,57.09,57.03,57.08,9300.0,46.1374,46.186,46.1374,46.1779,9300.0
2007-02-14 11:15:00,57.08,57.11,57.08,57.11,3600.0,46.1779,46.2022,46.1779,46.2022,3600.0
2007-02-14 11:20:00,57.11,57.12,56.93,57.11,15100.0,46.2022,46.2102,46.0565,46.2022,15100.0
2007-02-14 11:25:00,57.11,57.11,57.07,57.07,7200.0,46.2022,46.2022,46.1698,46.1698,7200.0
2007-02-14 11:30:00,57.07,57.08,57.07,57.08,3100.0,46.1698,46.1779,46.1698,46.1779,3100.0
2007-02-14 11:35:00,57.07,57.07,57.07,57.07,22700.0,46.1698,46.1698,46.1698,46.1698,22700.0
2007-02-14 11:40:00,57.08,57.11,57.07,57.07,84800.0,46.1779,46.2022,46.1698,46.1698,84800.0
2007-02-14 11:45:00,57.06,57.07,56.97,57.04,5300.0,46.1617,46.1698,46.0889,46.1455,5300.0
2007-02-14 11:50:00,57.05,57.07,57.03,57.05,9300.0,46.1536,46.1698,46.1374,46.1536,9300.0
2007-02-14 11:55:00,57.04,57.06,56.97,56.97,5500.0,46.1455,46.1617,46.0889,46.0889,5500.0
2007-02-14 12:00:00,57.05,57.06,57.04,57.05,8000.0,46.1536,46.1617,46.1455,46.1536,8000.0
2007-02-14 12:05:00,57.06,57.06,57.04,57.04,12200.0,46.1617,46.1617,46.1455,46.1455,12200.0
2007-02-14 12:10:00,57.04,57.05,57.03,57.03,8300.0,46.1455,46.1536,46.1374,46.1374,8300.0
2007-02-14 12:15:00,57.02,57.02,57.01,57.02,2800.0,46.1293,46.1293,46.1213,46.1293,2800.0
2007-02-14 12:20:00,57.02,57.05,57.02,57.04,35200.0,46.1293,46.1536,46.1293,46.1455,35200.0
2007-02-14 12:25:00,57.04,57.04,57.02,57.02,20100.0,46.1455,46.1455,46.1293,46.1293,20100.0
2007-02-14 12:30:00,57.02,57.04,57.02,57.04,7100.0,46.1293,46.1455,46.1293,46.1455,7100.0
2007-02-14 12:35:00,57.04,57.04,56.94,57.02,8200.0,46.1455,46.1455,46.0646,46.1293,8200.0
2007-02-14 12:40:00,57.03,57.04,57.0,57.02,31700.0,46.1374,46.1455,46.1132,46.1293,31700.0
2007-02-14 12:45:00,57.03,57.04,57.03,57.04,4400.0,46.1374,46.1455,46.1374,46.1455,4400.0
2007-02-14 12:50:00,57.04,57.05,57.04,57.05,10500.0,46.1455,46.1536,46.1455,46.1536,10500.0
2007-02-14 12:55:00,57.05,57.06,57.05,57.06,1400.0,46.1536,46.1617,46.1536,46.1617,1400.0
2007-02-14 13:00:00,57.07,57.09,57.07,57.08,21300.0,46.1698,46.186,46.1698,46.1779,21300.0
2007-02-14 13:05:00,57.07,57.09,57.07,57.09,1300.0,46.1698,46.186,46.1698,46.186,1300.0
2007-02-14 13:10:00,57.09,57.09,57.08,57.08,3700.0,46.186,46.186,46.1779,46.1779,3700.0
2007-02-14 13:15:00,57.09,57.09,57.07,57.07,5000.0,46.186,46.186,46.1698,46.1698,5000.0
2007-02-14 13:20:00,57.06,57.06,56.97,57.05,15000.0,46.1617,46.1617,46.0889,46.1536,15000.0
2007-02-14 13:25:00,57.05,57.06,57.04,57.06,9400.0,46.1536,46.1617,46.1455,46.1617,9400.0
2007-02-14 13:30:00,57.05,57.07,57.05,57.07,3700.0,46.1536,46.1698,46.1536,46.1698,3700.0
2007-02-14 13:35:00,57.06,57.09,57.06,57.09,1300.0,46.1617,46.186,46.1617,46.186,1300.0
2007-02-14 13:40:00,57.08,57.09,57.08,57.08,1900.0,46.1779,46.186,46.1779,46.1779,1900.0
2007-02-14 13:45:00,57.08,57.11,57.08,57.11,2400.0,46.1779,46.2022,46.1779,46.2022,2400.0
2007-02-14 13:50:00,57.13,57.15,57.12,57.13,3500.0,46.2183,46.2345,46.2102,46.2183,3500.0
2007-02-14 13:55:00,57.13,57.13,57.12,57.12,3500.0,46.2183,46.2183,46.2102,46.2102,3500.0
2007-02-14 14:00:00,57.12,57.12,57.12,57.12,4200.0,46.2102,46.2102,46.2102,46.2102,4200.0
2007-02-14 14:05:00,57.12,57.13,57.1,57.13,30400.0,46.2102,46.2183,46.1941,46.2183,30400.0
2007-02-14 14:10:00,57.13,57.15,57.13,57.15,6200.0,46.2183,46.2345,46.2183,46.2345,6200.0
2007-02-14 14:15:00,57.15,57.17,57.15,57.17,4200.0,46.2345,46.2507,46.2345,46.2507,4200.0
2007-02-14 14:20:00,57.17,57.17,57.14,57.14,4000.0,46.2507,46.2507,46.2264,46.2264,4000.0
2007-02-14 14:25:00,57.15,57.15,57.11,57.11,17400.0,46.2345,46.2345,46.2022,46.2022,17400.0
2007-02-14 14:30:00,57.11,57.13,57.11,57.13,46000.0,46.2022,46.2183,46.2022,46.2183,46000.0
2007-02-14 14:35:00,57.13,57.14,57.12,57.14,3900.0,46.2183,46.2264,46.2102,46.2264,3900.0
2007-02-14 14:40:00,57.14,57.14,57.14,57.14,3200.0,46.2264,46.2264,46.2264,46.2264,3200.0
2007-02-14 14:45:00,57.14,57.14,57.13,57.14,2200.0,46.2264,46.2264,46.2183,46.2264,2200.0
2007-02-14 14:50:00,57.14,57.14,57.12,57.13,3900.0,46.2264,46.2264,46.2102,46.2183,3900.0
2007-02-14 14:55:00,57.12,57.14,57.11,57.14,11900.0,46.2102,46.2264,46.2022,46.2264,11900.0
2007-02-14 15:00:00,57.14,57.14,57.13,57.14,6400.0,46.2264,46.2264,46.2183,46.2264,6400.0
2007-02-14 15:05:00,57.14,57.16,57.13,57.16,40000.0,46.2264,46.2426,46.2183,46.2426,40000.0
2007-02-14 15:10:00,57.15,57.16,57.14,57.15,12000.0,46.2345,46.2426,46.2264,46.2345,12000.0
2007-02-14 15:15:00,57.15,57.16,57.15,57.16,6900.0,46.2345,46.2426,46.2345,46.2426,6900.0
2007-02-14 15:20:00,57.15,57.15,57.13,57.14,7600.0,46.2345,46.2345,46.2183,46.2264,7600.0
2007-02-14 15:25:00,57.13,57.14,57.12,57.14,12900.0,46.2183,46.2264,46.2102,46.2264,12900.0
2007-02-14 15:30:00,57.14,57.15,57.12,57.12,17900.0,46.2264,46.2345,46.2102,46.2102,17900.0
2007-02-14 15:35:00,57.12,57.13,57.11,57.13,8500.0,46.2102,46.2183,46.2022,46.2183,8500.0
2007-02-14 15:40:00,57.13,57.13,57.11,57.12,9400.0,46.2183,46.2183,46.2022,46.2102,9400.0
2007-02-14 15:45:00,57.12,57.12,57.08,57.08,4600.0,46.2102,46.2102,46.1779,46.1779,4600.0
2007-02-14 15:50:00,57.09,57.11,57.08,57.11,15300.0,46.186,46.2022,46.1779,46.2022,15300.0
2007-02-14 15:55:00,57.1,57.12,57.1,57.11,80900.0,46.1941,46.2102,46.1941,46.2022,80900.0
2007-02-14 16:00:00,57.11,57.11,57.11,57.11,300.0,46.2022,46.2022,46.2022,46.2022,300.0
2007-02-14 16:05:00,57.11,57.11,57.11,57.11,0.0,46.2022,46.2022,46.2022,46.2022,0.0
2007-02-14 16:10:00,57.11,57.11,57.11,57.11,0.0,46.2022,46.2022,46.2022,46.2022,0.0
2007-02-15 09:30:00,57.1,57.15,57.07,57.15,59000.0,46.1941,46.2345,46.1698,46.2345,59000.0
2007-02-15 09:35:00,57.13,57.23,57.1,57.1,116300.0,46.2183,46.2992,46.1941,46.1941,116300.0
2007-02-15 09:40:00,57.1,57.13,57.08,57.08,10800.0,46.1941,46.2183,46.1779,46.1779,10800.0
2007-02-15 09:45:00,57.1,57.1,57.09,57.1,65200.0,46.1941,46.1941,46.186,46.1941,65200.0
2007-02-15 09:50:00,57.1,57.11,57.09,57.09,3900.0,46.1941,46.2022,46.186,46.186,3900.0
2007-02-15 09:55:00,57.09,57.18,57.09,57.18,14700.0,46.186,46.2588,46.186,46.2588,14700.0
2007-02-15 10:00:00,57.18,57.24,57.17,57.24,48400.0,46.2588,46.3073,46.2507,46.3073,48400.0
2007-02-15 10:05:00,57.24,57.24,57.2,57.2,51300.0,46.3073,46.3073,46.275,46.275,51300.0
2007-02-15 10:10:00,57.2,57.25,57.2,57.2,5700.0,46.275,46.3154,46.275,46.275,5700.0
2007-02-15 10:15:00,57.21,57.21,57.2,57.21,1200.0,46.2831,46.2831,46.275,46.2831,1200.0
2007-02-15 10:20:00,57.23,57.24,57.18,57.18,25600.0,46.2992,46.3073,46.2588,46.2588,25600.0
2007-02-15 10:25:00,57.18,57.18,57.16,57.16,11300.0,46.2588,46.2588,46.2426,46.2426,11300.0
2007-02-15 10:30:00,57.17,57.21,57.17,57.19,4500.0,46.2507,46.2831,46.2507,46.2669,4500.0
2007-02-15 10:35:00,57.18,57.19,57.18,57.18,2300.0,46.2588,46.2669,46.2588,46.2588,2300.0
2007-02-15 10:40:00,57.17,57.19,57.17,57.17,14500.0,46.2507,46.2669,46.2507,46.2507,14500.0
2007-02-15 10:45:00,57.16,57.16,57.1,57.1,41800.0,46.2426,46.2426,46.1941,46.1941,41800.0
2007-02-15 10:50:00,57.09,57.13,57.09,57.12,3600.0,46.186,46.2183,46.186,46.2102,3600.0
2007-02-15 10:55:00,57.12,57.13,57.09,57.09,28000.0,46.2102,46.2183,46.186,46.186,28000.0
2007-02-15 11:00:00,57.1,57.15,57.1,57.15,2800.0,46.1941,46.2345,46.1941,46.2345,2800.0
2007-02-15 11:05:00,57.18,57.18,57.14,57.15,3500.0,46.2588,46.2588,46.2264,46.2345,3500.0
2007-02-15 11:10:00,57.15,57.2,57.15,57.19,4100.0,46.2345,46.275,46.2345,46.2669,4100.0
2007-02-15 11:15:00,57.2,57.2,57.18,57.18,6000.0,46.275,46.275,46.2588,46.2588,6000.0
2007-02-15 11:20:00,57.18,57.18,57.18,57.18,1900.0,46.2588,46.2588,46.2588,46.2588,1900.0
2007-02-15 11:25:00,57.18,57.21,57.17,57.21,5100.0,46.2588,46.2831,46.2507,46.2831,5100.0
2007-02-15 11:30:00,57.22,57.22,57.2,57.21,25300.0,46.2911,46.2911,46.275,46.2831,25300.0
2007-02-15 11:35:00,57.21,57.21,57.2,57.21,5400.0,46.2831,46.2831,46.275,46.2831,5400.0
2007-02-15 11:40:00,57.2,57.21,57.2,57.2,16200.0,46.275,46.2831,46.275,46.275,16200.0
2007-02-15 11:45:00,57.19,57.2,57.18,57.2,9000.0,46.2669,46.275,46.2588,46.275,9000.0
2007-02-15 11:50:00,57.2,57.24,57.2,57.23,20200.0,46.275,46.3073,46.275,46.2992,20200.0
2007-02-15 11:55:00,57.23,57.24,57.23,57.23,2200.0,46.2992,46.3073,46.2992,46.2992,2200.0
2007-02-15 12:00:00,57.23,57.25,57.21,57.22,19500.0,46.2992,46.3154,46.2831,46.2911,19500.0
2007-02-15 12:05:00,57.23,57.23,57.2,57.2,4200.0,46.2992,46.2992,46.275,46.275,4200.0
2007-02-15 12:10:00,57.18,57.19,57.16,57.16,5500.0,46.2588,46.2669,46.2426,46.2426,5500.0
2007-02-15 12:15:00,57.17,57.2,57.15,57.2,2900.0,46.2507,46.275,46.2345,46.275,2900.0
2007-02-15 12:20:00,57.21,57.22,57.13,57.22,13600.0,46.2831,46.2911,46.2183,46.2911,13600.0
2007-02-15 12:25:00,57.21,57.24,57.21,57.23,51600.0,46.2831,46.3073,46.2831,46.2992,51600.0
2007-02-15 12:30:00,57.23,57.23,57.22,57.22,3500.0,46.2992,46.2992,46.2911,46.2911,3500.0
2007-02-15 12:35:00,57.21,57.22,57.21,57.22,7000.0,46.2831,46.2911,46.2831,46.2911,7000.0
2007-02-15 12:40:00,57.22,57.24,57.21,57.24,4100.0,46.2911,46.3073,46.2831,46.3073,4100.0
2007-02-15 12:45:00,57.23,57.24,57.23,57.23,3400.0,46.2992,46.3073,46.2992,46.2992,3400.0
2007-02-15 12:50:00,57.23,57.23,57.22,57.23,2400.0,46.2992,46.2992,46.2911,46.2992,2400.0
2007-02-15 12:55:00,57.22,57.22,57.21,57.21,4300.0,46.2911,46.2911,46.2831,46.2831,4300.0
2007-02-15 13:00:00,57.22,57.25,57.22,57.24,2200.0,46.2911,46.3154,46.2911,46.3073,2200.0
2007-02-15 13:05:00,57.23,57.23,57.22,57.23,4000.0,46.2992,46.2992,46.2911,46.2992,4000.0
2007-02-15 13:10:00,57.23,57.23,57.2,57.22,4200.0,46.2992,46.2992,46.275,46.2911,4200.0
2007-02-15 13:15:00,57.22,57.22,57.21,57.22,5400.0,46.2911,46.2911,46.2831,46.2911,5400.0
2007-02-15 13:20:00,57.22,57.23,57.21,57.22,3500.0,46.2911,46.2992,46.2831,46.2911,3500.0
2007-02-15 13:25:00,57.23,57.23,57.21,57.22,7000.0,46.2992,46.2992,46.2831,46.2911,7000.0
2007-02-15 13:30:00,57.23,57.23,57.23,57.23,1000.0,46.2992,46.2992,46.2992,46.2992,1000.0
2007-02-15 13:35:00,57.24,57.25,57.24,57.24,1600.0,46.3073,46.3154,46.3073,46.3073,1600.0
2007-02-15 13:40:00,57.25,57.25,57.24,57.25,1300.0,46.3154,46.3154,46.3073,46.3154,1300.0
2007-02-15 13:45:00,57.25,57.25,57.24,57.25,2700.0,46.3154,46.3154,46.3073,46.3154,2700.0
2007-02-15 13:50:00,57.25,57.25,57.24,57.25,6200.0,46.3154,46.3154,46.3073,46.3154,6200.0
2007-02-15 13:55:00,57.25,57.26,57.25,57.26,7200.0,46.3154,46.3235,46.3154,46.3235,7200.0
2007-02-15 14:00:00,57.25,57.3,57.25,57.26,13100.0,46.3154,46.3559,46.3154,46.3235,13100.0
2007-02-15 14:05:00,57.25,57.25,57.23,57.24,2500.0,46.3154,46.3154,46.2992,46.3073,2500.0
2007-02-15 14:10:00,57.24,57.26,57.24,57.25,2200.0,46.3073,46.3235,46.3073,46.3154,2200.0
2007-02-15 14:15:00,57.26,57.3,57.26,57.29,3400.0,46.3235,46.3559,46.3235,46.3478,3400.0
2007-02-15 14:20:00,57.29,57.29,57.28,57.28,2300.0,46.3478,46.3478,46.3397,46.3397,2300.0
2007-02-15 14:25:00,57.28,57.28,57.26,57.27,5400.0,46.3397,46.3397,46.3235,46.3316,5400.0
2007-02-15 14:30:00,57.27,57.28,57.26,57.26,4800.0,46.3316,46.3397,46.3235,46.3235,4800.0
2007-02-15 14:35:00,57.27,57.31,57.27,57.27,12300.0,46.3316,46.364,46.3316,46.3316,12300.0
2007-02-15 14:40:00,57.27,57.38,57.26,57.26,35700.0,46.3316,46.4206,46.3235,46.3235,35700.0
2007-02-15 14:45:00,57.27,57.28,57.27,57.28,2500.0,46.3316,46.3397,46.3316,46.3397,2500.0
2007-02-15 14:50:00,57.27,57.33,57.27,57.32,14900.0,46.3316,46.3801,46.3316,46.372,14900.0
2007-02-15 14:55:00,57.28,57.31,57.28,57.3,7300.0,46.3397,46.364,46.3397,46.3559,7300.0
2007-02-15 15:00:00,57.3,57.31,57.26,57.26,20100.0,46.3559,46.364,46.3235,46.3235,20100.0
2007-02-15 15:05:00,57.26,57.27,57.25,57.25,29300.0,46.3235,46.3316,46.3154,46.3154,29300.0
2007-02-15 15:10:00,57.24,57.28,57.24,57.28,4500.0,46.3073,46.3397,46.3073,46.3397,4500.0
2007-02-15 15:15:00,57.28,57.28,57.25,57.25,12600.0,46.3397,46.3397,46.3154,46.3154,12600.0
2007-02-15 15:20:00,57.26,57.29,57.26,57.27,25400.0,46.3235,46.3478,46.3235,46.3316,25400.0
2007-02-15 15:25:00,57.28,57.28,57.27,57.28,5000.0,46.3397,46.3397,46.3316,46.3397,5000.0
2007-02-15 15:30:00,57.28,57.3,57.28,57.29,35200.0,46.3397,46.3559,46.3397,46.3478,35200.0
2007-02-15 15:35:00,57.29,57.32,57.29,57.31,17500.0,46.3478,46.372,46.3478,46.364,17500.0
2007-02-15 15:40:00,57.31,57.34,57.3,57.33,14500.0,46.364,46.3882,46.3559,46.3801,14500.0
2007-02-15 15:45:00,57.31,57.33,57.3,57.31,15000.0,46.364,46.3801,46.3559,46.364,15000.0
2007-02-15 15:50:00,57.32,57.32,57.29,57.3,18100.0,46.372,46.372,46.3478,46.3559,18100.0
2007-02-15 15:55:00,57.3,57.32,57.28,57.32,37400.0,46.3559,46.372,46.3397,46.372,37400.0
2007-02-15 16:00:00,57.31,58.97,57.28,57.33,23600.0,46.364,47.7069,46.3397,46.3801,23600.0
2007-02-15 16:05:00,57.33,57.34,57.3,57.3,39600.0,46.3801,46.3882,46.3559,46.3559,39600.0
2007-02-15 16:10:00,57.29,57.29,57.29,57.29,2000.0,46.3478,46.3478,46.3478,46.3478,2000.0
2007-02-16 09:30:00,57.13,57.19,57.11,57.14,19000.0,46.2183,46.2669,46.2022,46.2264,19000.0
2007-02-16 09:35:00,57.13,57.2,57.13,57.18,3100.0,46.2183,46.275,46.2183,46.2588,3100.0
2007-02-16 09:40:00,57.17,57.17,57.15,57.15,300.0,46.2507,46.2507,46.2345,46.2345,300.0
2007-02-16 09:45:00,57.12,57.14,57.08,57.1,3100.0,46.2102,46.2264,46.1779,46.1941,3100.0
2007-02-16 09:50:00,57.1,57.13,57.08,57.1,8600.0,46.1941,46.2183,46.1779,46.1941,8600.0
2007-02-16 09:55:00,57.1,57.13,57.1,57.1,7500.0,46.1941,46.2183,46.1941,46.1941,7500.0
2007-02-16 10:00:00,57.09,57.12,57.03,57.05,11200.0,46.186,46.2102,46.1374,46.1536,11200.0
2007-02-16 10:05:00,57.04,57.09,57.04,57.09,11900.0,46.1455,46.186,46.1455,46.186,11900.0
2007-02-16 10:10:00,57.09,57.11,57.07,57.11,8800.0,46.186,46.2022,46.1698,46.2022,8800.0
2007-02-16 10:15:00,57.11,57.11,57.08,57.1,11800.0,46.2022,46.2022,46.1779,46.1941,11800.0
2007-02-16 10:20:00,57.11,57.12,57.1,57.1,5000.0,46.2022,46.2102,46.1941,46.1941,5000.0
2007-02-16 10:25:00,57.09,57.12,57.09,57.11,3100.0,46.186,46.2102,46.186,46.2022,3100.0
2007-02-16 10:30:00,57.11,57.14,57.09,57.09,13000.0,46.2022,46.2264,46.186,46.186,13000.0
2007-02-16 10:35:00,57.09,57.11,57.09,57.11,1400.0,46.186,46.2022,46.186,46.2022,1400.0
2007-02-16 10:40:00,57.11,57.11,57.08,57.08,9200.0,46.2022,46.2022,46.1779,46.1779,9200.0
2007-02-16 10:45:00,57.09,57.15,57.09,57.15,11000.0,46.186,46.2345,46.186,46.2345,11000.0
2007-02-16 10:50:00,57.15,57.16,57.14,57.15,15600.0,46.2345,46.2426,46.2264,46.2345,15600.0
2007-02-16 10:55:00,57.14,57.16,57.14,57.14,10000.0,46.2264,46.2426,46.2264,46.2264,10000.0
2007-02-16 11:00:00,57.14,57.18,57.14,57.15,15400.0,46.2264,46.2588,46.2264,46.2345,15400.0
2007-02-16 11:05:00,57.15,57.16,57.13,57.14,11600.0,46.2345,46.2426,46.2183,46.2264,11600.0
2007-02-16 11:10:00,57.13,57.14,57.12,57.13,5000.0,46.2183,46.2264,46.2102,46.2183,5000.0
2007-02-16 11:15:00,57.13,57.13,57.12,57.13,7200.0,46.2183,46.2183,46.2102,46.2183,7200.0
2007-02-16 11:20:00,57.12,57.12,57.11,57.12,6700.0,46.2102,46.2102,46.2022,46.2102,6700.0
2007-02-16 11:25:00,57.12,57.13,57.12,57.13,2600.0,46.2102,46.2183,46.2102,46.2183,2600.0
2007-02-16 11:30:00,57.13,57.15,57.12,57.13,29500.0,46.2183,46.2345,46.2102,46.2183,29500.0
2007-02-16 11:35:00,57.12,57.12,57.1,57.12,35400.0,46.2102,46.2102,46.1941,46.2102,35400.0
2007-02-16 11:40:00,57.11,57.14,57.11,57.14,4400.0,46.2022,46.2264,46.2022,46.2264,4400.0
2007-02-16 11:45:00,57.14,57.15,57.13,57.13,13000.0,46.2264,46.2345,46.2183,46.2183,13000.0
2007-02-16 11:50:00,57.14,57.14,57.13,57.14,3000.0,46.2264,46.2264,46.2183,46.2264,3000.0
2007-02-16 11:55:00,57.14,57.14,57.12,57.12,10000.0,46.2264,46.2264,46.2102,46.2102,10000.0
2007-02-16 12:00:00,57.13,57.14,57.13,57.13,9500.0,46.2183,46.2264,46.2183,46.2183,9500.0
2007-02-16 12:05:00,57.14,57.14,57.13,57.13,9500.0,46.2264,46.2264,46.2183,46.2183,9500.0
2007-02-16 12:10:00,57.14,57.14,57.13,57.13,9400.0,46.2264,46.2264,46.2183,46.2183,9400.0
2007-02-16 12:15:00,57.13,57.13,57.12,57.13,5800.0,46.2183,46.2183,46.2102,46.2183,5800.0
2007-02-16 12:20:00,57.13,57.15,57.13,57.15,5400.0,46.2183,46.2345,46.2183,46.2345,5400.0
2007-02-16 12:25:00,57.15,57.15,57.13,57.14,5300.0,46.2345,46.2345,46.2183,46.2264,5300.0
2007-02-16 12:30:00,57.14,57.14,57.13,57.13,3100.0,46.2264,46.2264,46.2183,46.2183,3100.0
2007-02-16 12:35:00,57.12,57.12,57.1,57.1,5000.0,46.2102,46.2102,46.1941,46.1941,5000.0
2007-02-16 12:40:00,57.11,57.11,57.1,57.1,18400.0,46.2022,46.2022,46.1941,46.1941,18400.0
2007-02-16 12:45:00,57.1,57.11,57.1,57.11,10500.0,46.1941,46.2022,46.1941,46.2022,10500.0
2007-02-16 12:50:00,57.11,57.12,57.1,57.11,7500.0,46.2022,46.2102,46.1941,46.2022,7500.0
2007-02-16 12:55:00,57.13,57.14,57.12,57.14,10400.0,46.2183,46.2264,46.2102,46.2264,10400.0
2007-02-16 13:00:00,57.15,57.16,57.14,57.16,3700.0,46.2345,46.2426,46.2264,46.2426,3700.0
2007-02-16 13:05:00,57.16,57.18,57.15,57.16,39400.0,46.2426,46.2588,46.2345,46.2426,39400.0
2007-02-16 13:10:00,57.17,57.17,57.13,57.13,75400.0,46.2507,46.2507,46.2183,46.2183,75400.0
2007-02-16 13:15:00,57.12,57.13,57.12,57.13,3400.0,46.2102,46.2183,46.2102,46.2183,3400.0
2007-02-16 13:20:00,57.13,57.13,57.12,57.12,6700.0,46.2183,46.2183,46.2102,46.2102,6700.0
2007-02-16 13:25:00,57.12,57.12,57.09,57.11,13000.0,46.2102,46.2102,46.186,46.2022,13000.0
2007-02-16 13:30:00,57.11,57.11,57.11,57.11,1200.0,46.2022,46.2022,46.2022,46.2022,1200.0
2007-02-16 13:35:00,57.11,57.11,57.11,57.11,1300.0,46.2022,46.2022,46.2022,46.2022,1300.0
2007-02-16 13:40:00,57.1,57.12,57.1,57.12,5100.0,46.1941,46.2102,46.1941,46.2102,5100.0
2007-02-16 13:45:00,57.12,57.14,57.11,57.14,5700.0,46.2102,46.2264,46.2022,46.2264,5700.0
2007-02-16 13:50:00,57.14,57.15,57.13,57.13,17300.0,46.2264,46.2345,46.2183,46.2183,17300.0
2007-02-16 13:55:00,57.13,57.14,57.13,57.14,5000.0,46.2183,46.2264,46.2183,46.2264,5000.0
2007-02-16 14:00:00,57.14,57.15,57.14,57.14,17800.0,46.2264,46.2345,46.2264,46.2264,17800.0
2007-02-16 14:05:00,57.15,57.17,57.14,57.17,6000.0,46.2345,46.2507,46.2264,46.2507,6000.0
2007-02-16 14:10:00,57.17,57.18,57.16,57.17,21100.0,46.2507,46.2588,46.2426,46.2507,21100.0
2007-02-16 14:15:00,57.17,57.19,57.17,57.19,11100.0,46.2507,46.2669,46.2507,46.2669,11100.0
2007-02-16 14:20:00,57.19,57.19,57.17,57.17,12200.0,46.2669,46.2669,46.2507,46.2507,12200.0
2007-02-16 14:25:00,57.17,57.17,57.14,57.15,36500.0,46.2507,46.2507,46.2264,46.2345,36500.0
2007-02-16 14:30:00,57.15,57.17,57.15,57.17,13500.0,46.2345,46.2507,46.2345,46.2507,13500.0
2007-02-16 14:35:00,57.17,57.18,57.17,57.18,19700.0,46.2507,46.2588,46.2507,46.2588,19700.0
2007-02-16 14:40:00,57.18,57.18,57.16,57.18,11300.0,46.2588,46.2588,46.2426,46.2588,11300.0
2007-02-16 14:45:00,57.18,57.18,57.16,57.17,13800.0,46.2588,46.2588,46.2426,46.2507,13800.0
2007-02-16 14:50:00,57.16,57.17,57.16,57.16,7700.0,46.2426,46.2507,46.2426,46.2426,7700.0
2007-02-16 14:55:00,57.17,57.17,57.14,57.15,13000.0,46.2507,46.2507,46.2264,46.2345,13000.0
2007-02-16 15:00:00,57.15,57.15,57.11,57.14,38300.0,46.2345,46.2345,46.2022,46.2264,38300.0
2007-02-16 15:05:00,57.14,57.15,57.14,57.15,4400.0,46.2264,46.2345,46.2264,46.2345,4400.0
2007-02-16 15:10:00,57.15,57.16,57.14,57.16,7000.0,46.2345,46.2426,46.2264,46.2426,7000.0
2007-02-16 15:15:00,57.16,57.19,57.15,57.15,44400.0,46.2426,46.2669,46.2345,46.2345,44400.0
2007-02-16 15:20:00,57.15,57.19,57.15,57.19,19200.0,46.2345,46.2669,46.2345,46.2669,19200.0
2007-02-16 15:25:00,57.19,57.21,57.19,57.2,13000.0,46.2669,46.2831,46.2669,46.275,13000.0
2007-02-16 15:30:00,57.21,57.21,57.19,57.21,46200.0,46.2831,46.2831,46.2669,46.2831,46200.0
2007-02-16 15:35:00,57.21,57.22,57.18,57.18,77700.0,46.2831,46.2911,46.2588,46.2588,77700.0
2007-02-16 15:40:00,57.18,57.18,57.16,57.18,88500.0,46.2588,46.2588,46.2426,46.2588,88500.0
2007-02-16 15:45:00,57.18,57.2,57.17,57.18,228400.0,46.2588,46.275,46.2507,46.2588,228400.0
2007-02-16 15:50:00,57.19,57.2,57.14,57.19,92000.0,46.2669,46.275,46.2264,46.2669,92000.0
2007-02-16 15:55:00,57.19,57.23,57.15,57.19,184800.0,46.2669,46.2992,46.2345,46.2669,184800.0
2007-02-16 16:00:00,57.19,57.19,57.19,57.19,0.0,46.2669,46.2669,46.2669,46.2669,0.0
2007-02-16 16:05:00,57.23,57.25,57.23,57.24,15300.0,46.2992,46.3154,46.2992,46.3073,15300.0
2007-02-16 16:10:00,57.23,57.26,57.17,57.18,45700.0,46.2992,46.3235,46.2507,46.2588,45700.0
2007-02-20 09:30:00,57.18,57.21,57.1,57.18,80400.0,46.2588,46.2831,46.1941,46.2588,80400.0
2007-02-20 09:35:00,57.17,57.19,57.1,57.13,5500.0,46.2507,46.2669,46.1941,46.2183,5500.0
2007-02-20 09:40:00,57.11,57.11,57.01,57.1,5200.0,46.2022,46.2022,46.1213,46.1941,5200.0
2007-02-20 09:45:00,57.11,57.14,57.11,57.14,6700.0,46.2022,46.2264,46.2022,46.2264,6700.0
2007-02-20 09:50:00,57.13,57.14,57.05,57.05,10000.0,46.2183,46.2264,46.1536,46.1536,10000.0
2007-02-20 09:55:00,57.05,57.07,57.03,57.07,7500.0,46.1536,46.1698,46.1374,46.1698,7500.0
2007-02-20 10:00:00,57.07,57.07,57.0,57.0,11800.0,46.1698,46.1698,46.1132,46.1132,11800.0
2007-02-20 10:05:00,56.99,57.01,56.96,57.01,9000.0,46.1051,46.1213,46.0808,46.1213,9000.0
2007-02-20 10:10:00,57.01,57.02,57.0,57.02,11700.0,46.1213,46.1293,46.1132,46.1293,11700.0
2007-02-20 10:15:00,57.01,57.06,57.01,57.05,16100.0,46.1213,46.1617,46.1213,46.1536,16100.0
2007-02-20 10:20:00,57.06,57.06,57.04,57.05,4300.0,46.1617,46.1617,46.1455,46.1536,4300.0
2007-02-20 10:25:00,57.06,57.08,57.04,57.08,9800.0,46.1617,46.1779,46.1455,46.1779,9800.0
2007-02-20 10:30:00,57.1,57.11,57.05,57.11,145200.0,46.1941,46.2022,46.1536,46.2022,145200.0
2007-02-20 10:35:00,57.11,57.13,57.11,57.12,7900.0,46.2022,46.2183,46.2022,46.2102,7900.0
2007-02-20 10:40:00,57.11,57.11,57.09,57.09,4100.0,46.2022,46.2022,46.186,46.186,4100.0
2007-02-20 10:45:00,57.1,57.2,57.1,57.18,30400.0,46.1941,46.275,46.1941,46.2588,30400.0
2007-02-20 10:50:00,57.18,57.19,57.16,57.16,8800.0,46.2588,46.2669,46.2426,46.2426,8800.0
2007-02-20 10:55:00,57.15,57.17,57.15,57.17,12000.0,46.2345,46.2507,46.2345,46.2507,12000.0
2007-02-20 11:00:00,57.17,57.21,57.17,57.18,11900.0,46.2507,46.2831,46.2507,46.2588,11900.0
2007-02-20 11:05:00,57.19,57.21,57.19,57.19,5900.0,46.2669,46.2831,46.2669,46.2669,5900.0
2007-02-20 11:10:00,57.19,57.2,57.18,57.2,7000.0,46.2669,46.275,46.2588,46.275,7000.0
2007-02-20 11:15:00,57.2,57.3,57.2,57.3,7800.0,46.275,46.3559,46.275,46.3559,7800.0
2007-02-20 11:20:00,57.3,57.31,57.3,57.3,64700.0,46.3559,46.364,46.3559,46.3559,64700.0
2007-02-20 11:25:00,57.29,57.35,57.28,57.34,17900.0,46.3478,46.3963,46.3397,46.3882,17900.0
2007-02-20 11:30:00,57.36,57.4,57.35,57.39,8100.0,46.4044,46.4368,46.3963,46.4287,8100.0
2007-02-20 11:35:00,57.38,57.4,57.37,57.39,9800.0,46.4206,46.4368,46.4125,46.4287,9800.0
2007-02-20 11:40:00,57.38,57.39,57.36,57.37,29800.0,46.4206,46.4287,46.4044,46.4125,29800.0
2007-02-20 11:45:00,57.37,57.43,57.35,57.42,10400.0,46.4125,46.461,46.3963,46.4529,10400.0
2007-02-20 11:50:00,57.42,57.43,57.41,57.42,3900.0,46.4529,46.461,46.4449,46.4529,3900.0
2007-02-20 11:55:00,57.42,57.43,57.4,57.41,20000.0,46.4529,46.461,46.4368,46.4449,20000.0
2007-02-20 12:00:00,57.4,57.42,57.32,57.42,9000.0,46.4368,46.4529,46.372,46.4529,9000.0
2007-02-20 12:05:00,57.42,57.45,57.42,57.43,33000.0,46.4529,46.4772,46.4529,46.461,33000.0
2007-02-20 12:10:00,57.44,57.47,57.44,57.44,17900.0,46.4691,46.4934,46.4691,46.4691,17900.0
2007-02-20 12:15:00,57.43,57.45,57.43,57.44,3000.0,46.461,46.4772,46.461,46.4691,3000.0
2007-02-20 12:20:00,57.43,57.44,57.43,57.44,1900.0,46.461,46.4691,46.461,46.4691,1900.0
2007-02-20 12:25:00,57.43,57.44,57.42,57.42,4400.0,46.461,46.4691,46.4529,46.4529,4400.0
2007-02-20 12:30:00,57.42,57.44,57.41,57.41,9700.0,46.4529,46.4691,46.4449,46.4449,9700.0
2007-02-20 12:35:00,57.37,57.38,57.35,57.36,2100.0,46.4125,46.4206,46.3963,46.4044,2100.0
2007-02-20 12:40:00,57.37,57.39,57.37,57.39,5700.0,46.4125,46.4287,46.4125,46.4287,5700.0
2007-02-20 12:45:00,57.39,57.39,57.37,57.38,8900.0,46.4287,46.4287,46.4125,46.4206,8900.0
2007-02-20 12:50:00,57.37,57.39,57.37,57.39,3500.0,46.4125,46.4287,46.4125,46.4287,3500.0
2007-02-20 12:55:00,57.38,57.4,57.37,57.39,35700.0,46.4206,46.4368,46.4125,46.4287,35700.0
2007-02-20 13:00:00,57.38,57.39,57.38,57.39,1200.0,46.4206,46.4287,46.4206,46.4287,1200.0
2007-02-20 13:05:00,57.4,57.42,57.4,57.41,2000.0,46.4368,46.4529,46.4368,46.4449,2000.0
2007-02-20 13:10:00,57.41,57.41,57.36,57.36,3800.0,46.4449,46.4449,46.4044,46.4044,3800.0
2007-02-20 13:15:00,57.37,57.38,57.34,57.34,19600.0,46.4125,46.4206,46.3882,46.3882,19600.0
2007-02-20 13:20:00,57.34,57.35,57.34,57.35,200.0,46.3882,46.3963,46.3882,46.3963,200.0
2007-02-20 13:25:00,57.35,57.35,57.34,57.34,5300.0,46.3963,46.3963,46.3882,46.3882,5300.0
2007-02-20 13:30:00,57.34,57.36,57.34,57.35,13900.0,46.3882,46.4044,46.3882,46.3963,13900.0
2007-02-20 13:35:00,57.35,57.39,57.35,57.39,4900.0,46.3963,46.4287,46.3963,46.4287,4900.0
2007-02-20 13:40:00,57.39,57.4,57.37,57.37,81000.0,46.4287,46.4368,46.4125,46.4125,81000.0
2007-02-20 13:45:00,57.38,57.39,57.36,57.36,8300.0,46.4206,46.4287,46.4044,46.4044,8300.0
2007-02-20 13:50:00,57.37,57.39,57.37,57.39,800.0,46.4125,46.4287,46.4125,46.4287,800.0
2007-02-20 13:55:00,57.39,57.42,57.38,57.41,1900.0,46.4287,46.4529,46.4206,46.4449,1900.0
2007-02-20 14:00:00,57.42,57.42,57.38,57.4,5400.0,46.4529,46.4529,46.4206,46.4368,5400.0
2007-02-20 14:05:00,57.39,57.4,57.39,57.39,12400.0,46.4287,46.4368,46.4287,46.4287,12400.0
2007-02-20 14:10:00,57.39,57.43,57.39,57.42,3700.0,46.4287,46.461,46.4287,46.4529,3700.0
2007-02-20 14:15:00,57.44,57.45,57.42,57.43,13700.0,46.4691,46.4772,46.4529,46.461,13700.0
2007-02-20 14:20:00,57.42,57.43,57.39,57.39,19300.0,46.4529,46.461,46.4287,46.4287,19300.0
2007-02-20 14:25:00,57.4,57.42,57.4,57.42,3800.0,46.4368,46.4529,46.4368,46.4529,3800.0
2007-02-20 14:30:00,57.42,57.43,57.41,57.42,12900.0,46.4529,46.461,46.4449,46.4529,12900.0
2007-02-20 14:35:00,57.42,57.42,57.41,57.42,5200.0,46.4529,46.4529,46.4449,46.4529,5200.0
2007-02-20 14:40:00,57.42,57.42,57.41,57.42,5600.0,46.4529,46.4529,46.4449,46.4529,5600.0
2007-02-20 14:45:00,57.42,57.45,57.42,57.44,25500.0,46.4529,46.4772,46.4529,46.4691,25500.0
2007-02-20 14:50:00,57.44,57.45,57.43,57.44,5100.0,46.4691,46.4772,46.461,46.4691,5100.0
2007-02-20 14:55:00,57.44,57.48,57.44,57.47,17700.0,46.4691,46.5015,46.4691,46.4934,17700.0
2007-02-20 15:00:00,57.47,57.48,57.45,57.47,8500.0,46.4934,46.5015,46.4772,46.4934,8500.0
2007-02-20 15:05:00,57.47,57.5,57.45,57.47,7200.0,46.4934,46.5177,46.4772,46.4934,7200.0
2007-02-20 15:10:00,57.47,57.47,57.45,57.45,1900.0,46.4934,46.4934,46.4772,46.4772,1900.0
2007-02-20 15:15:00,57.46,57.48,57.46,57.47,16600.0,46.4853,46.5015,46.4853,46.4934,16600.0
2007-02-20 15:20:00,57.48,57.48,57.46,57.47,22200.0,46.5015,46.5015,46.4853,46.4934,22200.0
2007-02-20 15:25:00,57.48,57.5,57.47,57.49,26500.0,46.5015,46.5177,46.4934,46.5096,26500.0
2007-02-20 15:30:00,57.49,57.51,57.48,57.49,51200.0,46.5096,46.5258,46.5015,46.5096,51200.0
2007-02-20 15:35:00,57.49,57.49,57.47,57.48,26600.0,46.5096,46.5096,46.4934,46.5015,26600.0
2007-02-20 15:40:00,57.48,57.51,57.47,57.51,30700.0,46.5015,46.5258,46.4934,46.5258,30700.0
2007-02-20 15:45:00,57.51,57.52,57.49,57.5,29200.0,46.5258,46.5338,46.5096,46.5177,29200.0
2007-02-20 15:50:00,57.5,57.52,57.47,57.47,21600.0,46.5177,46.5338,46.4934,46.4934,21600.0
2007-02-20 15:55:00,57.47,57.49,57.45,57.48,53300.0,46.4934,46.5096,46.4772,46.5015,53300.0
2007-02-20 16:00:00,57.49,57.49,57.49,57.49,100.0,46.5096,46.5096,46.5096,46.5096,100.0
2007-02-20 16:05:00,57.49,57.49,57.49,57.49,0.0,46.5096,46.5096,46.5096,46.5096,0.0
2007-02-20 16:10:00,57.47,57.47,57.47,57.47,600.0,46.4934,46.4934,46.4934,46.4934,600.0
2007-02-21 09:30:00,57.26,57.28,57.21,57.27,30100.0,46.3235,46.3397,46.2831,46.3316,30100.0
2007-02-21 09:35:00,57.28,57.32,57.26,57.32,6900.0,46.3397,46.372,46.3235,46.372,6900.0
2007-02-21 09:40:00,57.33,57.33,57.3,57.3,6800.0,46.3801,46.3801,46.3559,46.3559,6800.0
2007-02-21 09:45:00,57.28,57.28,57.23,57.24,1700.0,46.3397,46.3397,46.2992,46.3073,1700.0
2007-02-21 09:50:00,57.24,57.27,57.2,57.22,11600.0,46.3073,46.3316,46.275,46.2911,11600.0
2007-02-21 09:55:00,57.24,57.28,57.23,57.28,28200.0,46.3073,46.3397,46.2992,46.3397,28200.0
2007-02-21 10:00:00,57.29,57.32,57.28,57.29,61500.0,46.3478,46.372,46.3397,46.3478,61500.0
2007-02-21 10:05:00,57.3,57.3,57.28,57.3,28800.0,46.3559,46.3559,46.3397,46.3559,28800.0
2007-02-21 10:10:00,57.31,57.35,57.29,57.34,8000.0,46.364,46.3963,46.3478,46.3882,8000.0
2007-02-21 10:15:00,57.34,57.4,57.33,57.36,12600.0,46.3882,46.4368,46.3801,46.4044,12600.0
2007-02-21 10:20:00,57.36,57.36,57.31,57.31,10400.0,46.4044,46.4044,46.364,46.364,10400.0
2007-02-21 10:25:00,57.33,57.34,57.33,57.34,6600.0,46.3801,46.3882,46.3801,46.3882,6600.0
2007-02-21 10:30:00,57.35,57.35,57.3,57.3,9100.0,46.3963,46.3963,46.3559,46.3559,9100.0
2007-02-21 10:35:00,57.3,57.31,57.23,57.23,9100.0,46.3559,46.364,46.2992,46.2992,9100.0
2007-02-21 10:40:00,57.23,57.25,57.21,57.25,4800.0,46.2992,46.3154,46.2831,46.3154,4800.0
2007-02-21 10:45:00,57.24,57.28,57.24,57.28,1800.0,46.3073,46.3397,46.3073,46.3397,1800.0
2007-02-21 10:50:00,57.27,57.28,57.27,57.27,51800.0,46.3316,46.3397,46.3316,46.3316,51800.0
2007-02-21 10:55:00,57.28,57.33,57.28,57.33,5100.0,46.3397,46.3801,46.3397,46.3801,5100.0
2007-02-21 11:00:00,57.34,57.34,57.3,57.3,26000.0,46.3882,46.3882,46.3559,46.3559,26000.0
2007-02-21 11:05:00,57.31,57.31,57.29,57.29,27900.0,46.364,46.364,46.3478,46.3478,27900.0
2007-02-21 11:10:00,57.27,57.32,57.27,57.3,30000.0,46.3316,46.372,46.3316,46.3559,30000.0
2007-02-21 11:15:00,57.3,57.34,57.3,57.34,5400.0,46.3559,46.3882,46.3559,46.3882,5400.0
2007-02-21 11:20:00,57.34,57.34,57.32,57.33,4400.0,46.3882,46.3882,46.372,46.3801,4400.0
2007-02-21 11:25:00,57.31,57.31,57.29,57.29,2300.0,46.364,46.364,46.3478,46.3478,2300.0
2007-02-21 11:30:00,57.29,57.33,57.29,57.32,7400.0,46.3478,46.3801,46.3478,46.372,7400.0
2007-02-21 11:35:00,57.33,57.36,57.32,57.35,15400.0,46.3801,46.4044,46.372,46.3963,15400.0
2007-02-21 11:40:00,57.36,57.36,57.32,57.32,11000.0,46.4044,46.4044,46.372,46.372,11000.0
2007-02-21 11:45:00,57.32,57.32,57.29,57.32,4600.0,46.372,46.372,46.3478,46.372,4600.0
2007-02-21 11:50:00,57.32,57.35,57.32,57.35,5700.0,46.372,46.3963,46.372,46.3963,5700.0
2007-02-21 11:55:00,57.35,57.36,57.34,57.34,4600.0,46.3963,46.4044,46.3882,46.3882,4600.0
2007-02-21 12:00:00,57.34,57.35,57.33,57.33,20200.0,46.3882,46.3963,46.3801,46.3801,20200.0
2007-02-21 12:05:00,57.34,57.37,57.34,57.37,10000.0,46.3882,46.4125,46.3882,46.4125,10000.0
2007-02-21 12:10:00,57.37,57.38,57.37,57.38,2600.0,46.4125,46.4206,46.4125,46.4206,2600.0
2007-02-21 12:15:00,57.37,57.42,57.37,57.41,11400.0,46.4125,46.4529,46.4125,46.4449,11400.0
2007-02-21 12:20:00,57.41,57.45,57.41,57.45,11000.0,46.4449,46.4772,46.4449,46.4772,11000.0
2007-02-21 12:25:00,57.45,57.45,57.44,57.45,4500.0,46.4772,46.4772,46.4691,46.4772,4500.0
2007-02-21 12:30:00,57.45,57.45,57.42,57.42,8500.0,46.4772,46.4772,46.4529,46.4529,8500.0
2007-02-21 12:35:00,57.4,57.42,57.4,57.4,11100.0,46.4368,46.4529,46.4368,46.4368,11100.0
2007-02-21 12:40:00,57.4,57.4,57.39,57.4,1900.0,46.4368,46.4368,46.4287,46.4368,1900.0
2007-02-21 12:45:00,57.41,57.41,57.4,57.4,3100.0,46.4449,46.4449,46.4368,46.4368,3100.0
2007-02-21 12:50:00,57.42,57.48,57.42,57.45,9600.0,46.4529,46.5015,46.4529,46.4772,9600.0
2007-02-21 12:55:00,57.46,57.47,57.45,57.45,2700.0,46.4853,46.4934,46.4772,46.4772,2700.0
2007-02-21 13:00:00,57.45,57.47,57.44,57.46,7200.0,46.4772,46.4934,46.4691,46.4853,7200.0
2007-02-21 13:05:00,57.47,57.48,57.46,57.47,9800.0,46.4934,46.5015,46.4853,46.4934,9800.0
2007-02-21 13:10:00,57.46,57.46,57.44,57.44,4800.0,46.4853,46.4853,46.4691,46.4691,4800.0
2007-02-21 13:15:00,57.44,57.45,57.44,57.44,4700.0,46.4691,46.4772,46.4691,46.4691,4700.0
2007-02-21 13:20:00,57.45,57.46,57.45,57.45,2300.0,46.4772,46.4853,46.4772,46.4772,2300.0
2007-02-21 13:25:00,57.45,57.46,57.45,57.46,3800.0,46.4772,46.4853,46.4772,46.4853,3800.0
2007-02-21 13:30:00,57.46,57.47,57.45,57.46,8000.0,46.4853,46.4934,46.4772,46.4853,8000.0
2007-02-21 13:35:00,57.46,57.46,57.44,57.44,4800.0,46.4853,46.4853,46.4691,46.4691,4800.0
2007-02-21 13:40:00,57.43,57.43,57.39,57.39,3000.0,46.461,46.461,46.4287,46.4287,3000.0
2007-02-21 13:45:00,57.39,57.4,57.34,57.34,6100.0,46.4287,46.4368,46.3882,46.3882,6100.0
2007-02-21 13:50:00,57.36,57.38,57.36,57.38,900.0,46.4044,46.4206,46.4044,46.4206,900.0
2007-02-21 13:55:00,57.38,57.38,57.37,57.37,48000.0,46.4206,46.4206,46.4125,46.4125,48000.0
2007-02-21 14:00:00,57.36,57.36,57.31,57.34,73700.0,46.4044,46.4044,46.364,46.3882,73700.0
2007-02-21 14:05:00,57.36,57.43,57.36,57.41,56000.0,46.4044,46.461,46.4044,46.4449,56000.0
2007-02-21 14:10:00,57.41,57.48,57.4,57.44,35400.0,46.4449,46.5015,46.4368,46.4691,35400.0
2007-02-21 14:15:00,57.44,57.45,57.4,57.4,62100.0,46.4691,46.4772,46.4368,46.4368,62100.0
2007-02-21 14:20:00,57.4,57.43,57.4,57.41,24000.0,46.4368,46.461,46.4368,46.4449,24000.0
2007-02-21 14:25:00,57.41,57.41,57.38,57.4,14700.0,46.4449,46.4449,46.4206,46.4368,14700.0
2007-02-21 14:30:00,57.39,57.41,57.38,57.4,9900.0,46.4287,46.4449,46.4206,46.4368,9900.0
2007-02-21 14:35:00,57.41,57.41,57.38,57.38,8100.0,46.4449,46.4449,46.4206,46.4206,8100.0
2007-02-21 14:40:00,57.38,57.4,57.36,57.4,7100.0,46.4206,46.4368,46.4044,46.4368,7100.0
2007-02-21 14:45:00,57.4,57.41,57.39,57.41,7400.0,46.4368,46.4449,46.4287,46.4449,7400.0
2007-02-21 14:50:00,57.4,57.41,57.4,57.41,2600.0,46.4368,46.4449,46.4368,46.4449,2600.0
2007-02-21 14:55:00,57.42,57.44,57.42,57.42,3700.0,46.4529,46.4691,46.4529,46.4529,3700.0
2007-02-21 15:00:00,57.43,57.43,57.38,57.39,6000.0,46.461,46.461,46.4206,46.4287,6000.0
2007-02-21 15:05:00,57.4,57.42,57.38,57.41,11500.0,46.4368,46.4529,46.4206,46.4449,11500.0
2007-02-21 15:10:00,57.4,57.43,57.4,57.41,5200.0,46.4368,46.461,46.4368,46.4449,5200.0
2007-02-21 15:15:00,57.41,57.42,57.41,57.41,13400.0,46.4449,46.4529,46.4449,46.4449,13400.0
2007-02-21 15:20:00,57.4,57.42,57.4,57.42,4200.0,46.4368,46.4529,46.4368,46.4529,4200.0
2007-02-21 15:25:00,57.42,57.42,57.41,57.41,6000.0,46.4529,46.4529,46.4449,46.4449,6000.0
2007-02-21 15:30:00,57.41,57.51,57.41,57.44,40400.0,46.4449,46.5258,46.4449,46.4691,40400.0
2007-02-21 15:35:00,57.44,57.45,57.43,57.44,6400.0,46.4691,46.4772,46.461,46.4691,6400.0
2007-02-21 15:40:00,57.44,57.45,57.43,57.44,4600.0,46.4691,46.4772,46.461,46.4691,4600.0
2007-02-21 15:45:00,57.44,57.46,57.41,57.42,146900.0,46.4691,46.4853,46.4449,46.4529,146900.0
2007-02-21 15:50:00,57.42,57.45,57.41,57.44,68700.0,46.4529,46.4772,46.4449,46.4691,68700.0
2007-02-21 15:55:00,57.43,57.45,57.4,57.44,152100.0,46.461,46.4772,46.4368,46.4691,152100.0
2007-02-21 16:00:00,57.44,57.44,57.44,57.44,0.0,46.4691,46.4691,46.4691,46.4691,0.0
2007-02-21 16:05:00,57.46,57.46,57.46,57.46,1200.0,46.4853,46.4853,46.4853,46.4853,1200.0
2007-02-21 16:10:00,57.46,57.46,57.46,57.46,500.0,46.4853,46.4853,46.4853,46.4853,500.0
2007-02-22 09:30:00,57.55,57.61,57.54,57.58,77000.0,46.5581,46.6067,46.55,46.5824,77000.0
2007-02-22 09:35:00,57.56,57.57,57.5,57.55,37400.0,46.5662,46.5743,46.5177,46.5581,37400.0
2007-02-22 09:40:00,57.52,57.54,57.52,57.53,17900.0,46.5338,46.55,46.5338,46.5419,17900.0
2007-02-22 09:45:00,57.53,57.57,57.53,57.56,12200.0,46.5419,46.5743,46.5419,46.5662,12200.0
2007-02-22 09:50:00,57.59,57.66,57.59,57.65,7500.0,46.5905,46.6471,46.5905,46.639,7500.0
2007-02-22 09:55:00,57.63,57.64,57.6,57.62,27800.0,46.6228,46.6309,46.5986,46.6147,27800.0
2007-02-22 10:00:00,57.61,57.63,57.58,57.59,7700.0,46.6067,46.6228,46.5824,46.5905,7700.0
2007-02-22 10:05:00,57.59,57.61,57.58,57.59,7900.0,46.5905,46.6067,46.5824,46.5905,7900.0
2007-02-22 10:10:00,57.59,57.59,57.55,57.55,18300.0,46.5905,46.5905,46.5581,46.5581,18300.0
2007-02-22 10:15:00,57.55,57.55,57.45,57.47,13800.0,46.5581,46.5581,46.4772,46.4934,13800.0
2007-02-22 10:20:00,57.48,57.51,57.46,57.5,5000.0,46.5015,46.5258,46.4853,46.5177,5000.0
2007-02-22 10:25:00,57.48,57.48,57.45,57.46,19200.0,46.5015,46.5015,46.4772,46.4853,19200.0
2007-02-22 10:30:00,57.47,57.49,57.42,57.42,10400.0,46.4934,46.5096,46.4529,46.4529,10400.0
2007-02-22 10:35:00,57.41,57.46,57.41,57.45,7500.0,46.4449,46.4853,46.4449,46.4772,7500.0
2007-02-22 10:40:00,57.45,57.49,57.45,57.49,80300.0,46.4772,46.5096,46.4772,46.5096,80300.0
2007-02-22 10:45:00,57.49,57.51,57.49,57.49,1900.0,46.5096,46.5258,46.5096,46.5096,1900.0
2007-02-22 10:50:00,57.48,57.5,57.48,57.49,53000.0,46.5015,46.5177,46.5015,46.5096,53000.0
2007-02-22 10:55:00,57.52,57.54,57.52,57.52,7600.0,46.5338,46.55,46.5338,46.5338,7600.0
2007-02-22 11:00:00,57.51,57.51,57.49,57.49,4200.0,46.5258,46.5258,46.5096,46.5096,4200.0
2007-02-22 11:05:00,57.49,57.49,57.46,57.46,1700.0,46.5096,46.5096,46.4853,46.4853,1700.0
2007-02-22 11:10:00,57.46,57.47,57.43,57.43,14600.0,46.4853,46.4934,46.461,46.461,14600.0
2007-02-22 11:15:00,57.41,57.41,57.32,57.34,113800.0,46.4449,46.4449,46.372,46.3882,113800.0
2007-02-22 11:20:00,57.31,57.31,57.26,57.27,99300.0,46.364,46.364,46.3235,46.3316,99300.0
2007-02-22 11:25:00,57.28,57.29,57.27,57.28,7600.0,46.3397,46.3478,46.3316,46.3397,7600.0
2007-02-22 11:30:00,57.28,57.28,57.19,57.19,30700.0,46.3397,46.3397,46.2669,46.2669,30700.0
2007-02-22 11:35:00,57.19,57.26,57.19,57.23,8200.0,46.2669,46.3235,46.2669,46.2992,8200.0
2007-02-22 11:40:00,57.25,57.29,57.25,57.27,12300.0,46.3154,46.3478,46.3154,46.3316,12300.0
2007-02-22 11:45:00,57.25,57.27,57.21,57.21,6200.0,46.3154,46.3316,46.2831,46.2831,6200.0
2007-02-22 11:50:00,57.2,57.27,57.2,57.27,3000.0,46.275,46.3316,46.275,46.3316,3000.0
2007-02-22 11:55:00,57.28,57.33,57.26,57.32,11500.0,46.3397,46.3801,46.3235,46.372,11500.0
2007-02-22 12:00:00,57.35,57.35,57.33,57.34,1500.0,46.3963,46.3963,46.3801,46.3882,1500.0
2007-02-22 12:05:00,57.34,57.34,57.33,57.33,2200.0,46.3882,46.3882,46.3801,46.3801,2200.0
2007-02-22 12:10:00,57.32,57.32,57.31,57.31,5600.0,46.372,46.372,46.364,46.364,5600.0
2007-02-22 12:15:00,57.29,57.31,57.29,57.31,5800.0,46.3478,46.364,46.3478,46.364,5800.0
2007-02-22 12:20:00,57.3,57.3,57.28,57.29,8000.0,46.3559,46.3559,46.3397,46.3478,8000.0
2007-02-22 12:25:00,57.29,57.36,57.29,57.32,8500.0,46.3478,46.4044,46.3478,46.372,8500.0
2007-02-22 12:30:00,57.33,57.39,57.33,57.35,21000.0,46.3801,46.4287,46.3801,46.3963,21000.0
2007-02-22 12:35:00,57.33,57.4,57.33,57.34,65300.0,46.3801,46.4368,46.3801,46.3882,65300.0
2007-02-22 12:40:00,57.33,57.34,57.32,57.32,4100.0,46.3801,46.3882,46.372,46.372,4100.0
2007-02-22 12:45:00,57.32,57.38,57.31,57.35,20400.0,46.372,46.4206,46.364,46.3963,20400.0
2007-02-22 12:50:00,57.35,57.36,57.34,57.35,7900.0,46.3963,46.4044,46.3882,46.3963,7900.0
2007-02-22 12:55:00,57.34,57.45,57.33,57.33,3800.0,46.3882,46.4772,46.3801,46.3801,3800.0
2007-02-22 13:00:00,57.32,57.32,57.29,57.31,4900.0,46.372,46.372,46.3478,46.364,4900.0
2007-02-22 13:05:00,57.3,57.41,57.3,57.31,34100.0,46.3559,46.4449,46.3559,46.364,34100.0
2007-02-22 13:10:00,57.31,57.38,57.31,57.32,12900.0,46.364,46.4206,46.364,46.372,12900.0
2007-02-22 13:15:00,57.33,57.34,57.31,57.32,2300.0,46.3801,46.3882,46.364,46.372,2300.0
2007-02-22 13:20:00,57.34,57.45,57.34,57.45,39400.0,46.3882,46.4772,46.3882,46.4772,39400.0
2007-02-22 13:25:00,57.4,57.43,57.36,57.38,37300.0,46.4368,46.461,46.4044,46.4206,37300.0
2007-02-22 13:30:00,57.38,57.43,57.34,57.38,22400.0,46.4206,46.461,46.3882,46.4206,22400.0
2007-02-22 13:35:00,57.37,57.47,57.37,57.37,18900.0,46.4125,46.4934,46.4125,46.4125,18900.0
2007-02-22 13:40:00,57.37,57.39,57.35,57.35,23000.0,46.4125,46.4287,46.3963,46.3963,23000.0
2007-02-22 13:45:00,57.35,57.45,57.35,57.36,35900.0,46.3963,46.4772,46.3963,46.4044,35900.0
2007-02-22 13:50:00,57.35,57.42,57.34,57.36,49200.0,46.3963,46.4529,46.3882,46.4044,49200.0
2007-02-22 13:55:00,57.36,57.41,57.34,57.36,28100.0,46.4044,46.4449,46.3882,46.4044,28100.0
2007-02-22 14:00:00,57.37,57.37,57.35,57.35,9100.0,46.4125,46.4125,46.3963,46.3963,9100.0
2007-02-22 14:05:00,57.36,57.41,57.36,57.38,10900.0,46.4044,46.4449,46.4044,46.4206,10900.0
2007-02-22 14:10:00,57.38,57.4,57.38,57.39,8600.0,46.4206,46.4368,46.4206,46.4287,8600.0
2007-02-22 14:15:00,57.38,57.38,57.35,57.35,7200.0,46.4206,46.4206,46.3963,46.3963,7200.0
2007-02-22 14:20:00,57.35,57.37,57.35,57.37,4700.0,46.3963,46.4125,46.3963,46.4125,4700.0
2007-02-22 14:25:00,57.37,57.38,57.35,57.37,105000.0,46.4125,46.4206,46.3963,46.4125,105000.0
2007-02-22 14:30:00,57.37,57.37,57.29,57.29,10300.0,46.4125,46.4125,46.3478,46.3478,10300.0
2007-02-22 14:35:00,57.28,57.3,57.28,57.29,7500.0,46.3397,46.3559,46.3397,46.3478,7500.0
2007-02-22 14:40:00,57.3,57.3,57.21,57.28,14000.0,46.3559,46.3559,46.2831,46.3397,14000.0
2007-02-22 14:45:00,57.27,57.34,57.26,57.29,33400.0,46.3316,46.3882,46.3235,46.3478,33400.0
2007-02-22 14:50:00,57.29,57.31,57.23,57.29,7600.0,46.3478,46.364,46.2992,46.3478,7600.0
2007-02-22 14:55:00,57.3,57.41,57.27,57.28,44300.0,46.3559,46.4449,46.3316,46.3397,44300.0
2007-02-22 15:00:00,57.28,57.3,57.28,57.29,12900.0,46.3397,46.3559,46.3397,46.3478,12900.0
2007-02-22 15:05:00,57.29,57.35,57.29,57.34,17900.0,46.3478,46.3963,46.3478,46.3882,17900.0
2007-02-22 15:10:00,57.33,57.4,57.33,57.35,65100.0,46.3801,46.4368,46.3801,46.3963,65100.0
2007-02-22 15:15:00,57.34,57.37,57.32,57.32,73000.0,46.3882,46.4125,46.372,46.372,73000.0
2007-02-22 15:20:00,57.32,57.33,57.28,57.33,11300.0,46.372,46.3801,46.3397,46.3801,11300.0
2007-02-22 15:25:00,57.33,57.36,57.33,57.34,71100.0,46.3801,46.4044,46.3801,46.3882,71100.0
2007-02-22 15:30:00,57.34,57.39,57.34,57.38,8300.0,46.3882,46.4287,46.3882,46.4206,8300.0
2007-02-22 15:35:00,57.39,57.4,57.37,57.37,7100.0,46.4287,46.4368,46.4125,46.4125,7100.0
2007-02-22 15:40:00,57.37,57.37,57.36,57.37,5200.0,46.4125,46.4125,46.4044,46.4125,5200.0
2007-02-22 15:45:00,57.36,57.4,57.36,57.38,14900.0,46.4044,46.4368,46.4044,46.4206,14900.0
2007-02-22 15:50:00,57.38,57.48,57.38,57.41,27200.0,46.4206,46.5015,46.4206,46.4449,27200.0
2007-02-22 15:55:00,57.4,57.43,57.39,57.4,16300.0,46.4368,46.461,46.4287,46.4368,16300.0
2007-02-22 16:00:00,57.46,57.46,57.46,57.46,800.0,46.4853,46.4853,46.4853,46.4853,800.0
2007-02-22 16:05:00,57.46,57.46,57.46,57.46,0.0,46.4853,46.4853,46.4853,46.4853,0.0
2007-02-22 16:10:00,57.4,57.48,57.4,57.48,12000.0,46.4368,46.5015,46.4368,46.5015,12000.0
2007-02-23 09:30:00,57.38,57.9,57.38,57.38,63300.0,46.4206,46.8413,46.4206,46.4206,63300.0
2007-02-23 09:35:00,57.36,57.39,57.36,57.37,5000.0,46.4044,46.4287,46.4044,46.4125,5000.0
2007-02-23 09:40:00,57.39,57.4,57.32,57.34,20100.0,46.4287,46.4368,46.372,46.3882,20100.0
2007-02-23 09:45:00,57.35,57.39,57.31,57.31,9200.0,46.3963,46.4287,46.364,46.364,9200.0
2007-02-23 09:50:00,57.3,57.33,57.3,57.33,3600.0,46.3559,46.3801,46.3559,46.3801,3600.0
2007-02-23 09:55:00,57.36,57.36,57.3,57.3,4200.0,46.4044,46.4044,46.3559,46.3559,4200.0
2007-02-23 10:00:00,57.25,57.31,57.25,57.28,1900.0,46.3154,46.364,46.3154,46.3397,1900.0
2007-02-23 10:05:00,57.29,57.33,57.29,57.33,1300.0,46.3478,46.3801,46.3478,46.3801,1300.0
2007-02-23 10:10:00,57.33,57.34,57.29,57.3,5600.0,46.3801,46.3882,46.3478,46.3559,5600.0
2007-02-23 10:15:00,57.29,57.33,57.29,57.33,3000.0,46.3478,46.3801,46.3478,46.3801,3000.0
2007-02-23 10:20:00,57.33,57.33,57.24,57.27,15000.0,46.3801,46.3801,46.3073,46.3316,15000.0
2007-02-23 10:25:00,57.27,57.27,57.23,57.23,18300.0,46.3316,46.3316,46.2992,46.2992,18300.0
2007-02-23 10:30:00,57.22,57.23,57.19,57.19,5900.0,46.2911,46.2992,46.2669,46.2669,5900.0
2007-02-23 10:35:00,57.21,57.25,57.21,57.25,5400.0,46.2831,46.3154,46.2831,46.3154,5400.0
2007-02-23 10:40:00,57.24,57.24,57.18,57.2,6500.0,46.3073,46.3073,46.2588,46.275,6500.0
2007-02-23 10:45:00,57.2,57.45,57.14,57.18,47400.0,46.275,46.4772,46.2264,46.2588,47400.0
2007-02-23 10:50:00,57.19,57.22,57.18,57.2,17100.0,46.2669,46.2911,46.2588,46.275,17100.0
2007-02-23 10:55:00,57.2,57.2,57.17,57.19,11800.0,46.275,46.275,46.2507,46.2669,11800.0
2007-02-23 11:00:00,57.19,57.21,57.19,57.21,8800.0,46.2669,46.2831,46.2669,46.2831,8800.0
2007-02-23 11:05:00,57.2,57.2,57.19,57.19,5800.0,46.275,46.275,46.2669,46.2669,5800.0
2007-02-23 11:10:00,57.19,57.26,57.17,57.2,7200.0,46.2669,46.3235,46.2507,46.275,7200.0
2007-02-23 11:15:00,57.19,57.27,57.19,57.25,13500.0,46.2669,46.3316,46.2669,46.3154,13500.0
2007-02-23 11:20:00,57.26,57.28,57.24,57.24,33700.0,46.3235,46.3397,46.3073,46.3073,33700.0
2007-02-23 11:25:00,57.23,57.24,57.23,57.23,10700.0,46.2992,46.3073,46.2992,46.2992,10700.0
2007-02-23 11:30:00,57.22,57.24,57.22,57.24,2900.0,46.2911,46.3073,46.2911,46.3073,2900.0
2007-02-23 11:35:00,57.26,57.31,57.26,57.31,5900.0,46.3235,46.364,46.3235,46.364,5900.0
2007-02-23 11:40:00,57.31,57.31,57.29,57.3,6700.0,46.364,46.364,46.3478,46.3559,6700.0
2007-02-23 11:45:00,57.29,57.3,57.28,57.3,7600.0,46.3478,46.3559,46.3397,46.3559,7600.0
2007-02-23 11:50:00,57.3,57.36,57.3,57.34,10100.0,46.3559,46.4044,46.3559,46.3882,10100.0
2007-02-23 11:55:00,57.34,57.34,57.31,57.31,12900.0,46.3882,46.3882,46.364,46.364,12900.0
2007-02-23 12:00:00,57.31,57.31,57.3,57.3,8600.0,46.364,46.364,46.3559,46.3559,8600.0
2007-02-23 12:05:00,57.3,57.31,57.24,57.24,26400.0,46.3559,46.364,46.3073,46.3073,26400.0
2007-02-23 12:10:00,57.25,57.25,57.21,57.21,6900.0,46.3154,46.3154,46.2831,46.2831,6900.0
2007-02-23 12:15:00,57.21,57.38,57.21,57.25,7900.0,46.2831,46.4206,46.2831,46.3154,7900.0
2007-02-23 12:20:00,57.25,57.27,57.25,57.27,7100.0,46.3154,46.3316,46.3154,46.3316,7100.0
2007-02-23 12:25:00,57.26,57.26,57.25,57.26,4700.0,46.3235,46.3235,46.3154,46.3235,4700.0
2007-02-23 12:30:00,57.27,57.27,57.25,57.27,10100.0,46.3316,46.3316,46.3154,46.3316,10100.0
2007-02-23 12:35:00,57.26,57.26,57.24,57.25,11800.0,46.3235,46.3235,46.3073,46.3154,11800.0
2007-02-23 12:40:00,57.24,57.3,57.22,57.24,30900.0,46.3073,46.3559,46.2911,46.3073,30900.0
2007-02-23 12:45:00,57.23,57.23,57.17,57.2,11500.0,46.2992,46.2992,46.2507,46.275,11500.0
2007-02-23 12:50:00,57.2,57.21,57.2,57.21,3100.0,46.275,46.2831,46.275,46.2831,3100.0
2007-02-23 12:55:00,57.22,57.25,57.22,57.24,1300.0,46.2911,46.3154,46.2911,46.3073,1300.0
2007-02-23 13:00:00,57.25,57.25,57.24,57.24,2500.0,46.3154,46.3154,46.3073,46.3073,2500.0
2007-02-23 13:05:00,57.25,57.25,57.19,57.22,13600.0,46.3154,46.3154,46.2669,46.2911,13600.0
2007-02-23 13:10:00,57.22,57.25,57.22,57.25,4300.0,46.2911,46.3154,46.2911,46.3154,4300.0
2007-02-23 13:15:00,57.24,57.25,57.22,57.22,7500.0,46.3073,46.3154,46.2911,46.2911,7500.0
2007-02-23 13:20:00,57.21,57.26,57.21,57.25,19100.0,46.2831,46.3235,46.2831,46.3154,19100.0
2007-02-23 13:25:00,57.25,57.26,57.24,57.25,24800.0,46.3154,46.3235,46.3073,46.3154,24800.0
2007-02-23 13:30:00,57.26,57.26,57.26,57.26,6100.0,46.3235,46.3235,46.3235,46.3235,6100.0
2007-02-23 13:35:00,57.26,57.26,57.26,57.26,8000.0,46.3235,46.3235,46.3235,46.3235,8000.0
2007-02-23 13:40:00,57.26,57.27,57.26,57.27,8300.0,46.3235,46.3316,46.3235,46.3316,8300.0
2007-02-23 13:45:00,57.27,57.29,57.27,57.27,27800.0,46.3316,46.3478,46.3316,46.3316,27800.0
2007-02-23 13:50:00,57.26,57.27,57.26,57.27,24000.0,46.3235,46.3316,46.3235,46.3316,24000.0
2007-02-23 13:55:00,57.26,57.32,57.23,57.26,28200.0,46.3235,46.372,46.2992,46.3235,28200.0
2007-02-23 14:00:00,57.26,57.26,57.23,57.24,14500.0,46.3235,46.3235,46.2992,46.3073,14500.0
2007-02-23 14:05:00,57.25,57.26,57.25,57.26,4600.0,46.3154,46.3235,46.3154,46.3235,4600.0
2007-02-23 14:10:00,57.27,57.27,57.26,57.26,1400.0,46.3316,46.3316,46.3235,46.3235,1400.0
2007-02-23 14:15:00,57.27,57.31,57.26,57.31,56200.0,46.3316,46.364,46.3235,46.364,56200.0
2007-02-23 14:20:00,57.31,57.32,57.3,57.31,8800.0,46.364,46.372,46.3559,46.364,8800.0
2007-02-23 14:25:00,57.31,57.31,57.29,57.3,38800.0,46.364,46.364,46.3478,46.3559,38800.0
2007-02-23 14:30:00,57.31,57.34,57.3,57.34,55000.0,46.364,46.3882,46.3559,46.3882,55000.0
2007-02-23 14:35:00,57.35,57.36,57.32,57.33,28400.0,46.3963,46.4044,46.372,46.3801,28400.0
2007-02-23 14:40:00,57.32,57.33,57.31,57.32,15800.0,46.372,46.3801,46.364,46.372,15800.0
2007-02-23 14:45:00,57.32,57.32,57.3,57.3,7600.0,46.372,46.372,46.3559,46.3559,7600.0
2007-02-23 14:50:00,57.31,57.32,57.31,57.32,5100.0,46.364,46.372,46.364,46.372,5100.0
2007-02-23 14:55:00,57.32,57.39,57.32,57.33,17100.0,46.372,46.4287,46.372,46.3801,17100.0
2007-02-23 15:00:00,57.33,57.33,57.29,57.3,9900.0,46.3801,46.3801,46.3478,46.3559,9900.0
2007-02-23 15:05:00,57.31,57.32,57.3,57.32,11200.0,46.364,46.372,46.3559,46.372,11200.0
2007-02-23 15:10:00,57.31,57.35,57.31,57.34,6300.0,46.364,46.3963,46.364,46.3882,6300.0
2007-02-23 15:15:00,57.34,57.35,57.33,57.34,5200.0,46.3882,46.3963,46.3801,46.3882,5200.0
2007-02-23 15:20:00,57.35,57.35,57.33,57.35,14900.0,46.3963,46.3963,46.3801,46.3963,14900.0
2007-02-23 15:25:00,57.33,57.35,57.33,57.34,10600.0,46.3801,46.3963,46.3801,46.3882,10600.0
2007-02-23 15:30:00,57.34,57.34,57.32,57.32,9000.0,46.3882,46.3882,46.372,46.372,9000.0
2007-02-23 15:35:00,57.32,57.33,57.3,57.31,3100.0,46.372,46.3801,46.3559,46.364,3100.0
2007-02-23 15:40:00,57.32,57.32,57.31,57.32,3300.0,46.372,46.372,46.364,46.372,3300.0
2007-02-23 15:45:00,57.33,57.34,57.32,57.32,5200.0,46.3801,46.3882,46.372,46.372,5200.0
2007-02-23 15:50:00,57.33,57.34,57.32,57.32,8100.0,46.3801,46.3882,46.372,46.372,8100.0
2007-02-23 15:55:00,57.32,57.32,57.28,57.3,9700.0,46.372,46.372,46.3397,46.3559,9700.0
2007-02-23 16:00:00,57.3,57.3,57.3,57.3,0.0,46.3559,46.3559,46.3559,46.3559,0.0
2007-02-23 16:05:00,57.4,57.4,57.4,57.4,9400.0,46.4368,46.4368,46.4368,46.4368,9400.0
2007-02-23 16:10:00,57.4,57.4,57.4,57.4,20000.0,46.4368,46.4368,46.4368,46.4368,20000.0
2007-02-26 09:30:00,57.45,57.48,57.44,57.44,13200.0,46.4772,46.5015,46.4691,46.4691,13200.0
2007-02-26 09:35:00,57.4,57.55,57.4,57.41,30900.0,46.4368,46.5581,46.4368,46.4449,30900.0
2007-02-26 09:40:00,57.43,57.43,57.36,57.36,6400.0,46.461,46.461,46.4044,46.4044,6400.0
2007-02-26 09:45:00,57.36,57.4,57.35,57.38,15000.0,46.4044,46.4368,46.3963,46.4206,15000.0
2007-02-26 09:50:00,57.36,57.36,57.3,57.3,10200.0,46.4044,46.4044,46.3559,46.3559,10200.0
2007-02-26 09:55:00,57.29,57.33,57.28,57.28,41000.0,46.3478,46.3801,46.3397,46.3397,41000.0
2007-02-26 10:00:00,57.26,57.28,57.23,57.23,13500.0,46.3235,46.3397,46.2992,46.2992,13500.0
2007-02-26 10:05:00,57.23,57.26,57.23,57.24,26100.0,46.2992,46.3235,46.2992,46.3073,26100.0
2007-02-26 10:10:00,57.23,57.45,57.23,57.3,24000.0,46.2992,46.4772,46.2992,46.3559,24000.0
2007-02-26 10:15:00,57.29,57.29,57.25,57.26,5500.0,46.3478,46.3478,46.3154,46.3235,5500.0
2007-02-26 10:20:00,57.25,57.25,57.23,57.25,10900.0,46.3154,46.3154,46.2992,46.3154,10900.0
2007-02-26 10:25:00,57.25,57.29,57.2,57.2,9100.0,46.3154,46.3478,46.275,46.275,9100.0
2007-02-26 10:30:00,57.19,57.21,57.18,57.2,6600.0,46.2669,46.2831,46.2588,46.275,6600.0
2007-02-26 10:35:00,57.18,57.19,57.16,57.19,5700.0,46.2588,46.2669,46.2426,46.2669,5700.0
2007-02-26 10:40:00,57.18,57.18,57.13,57.13,4600.0,46.2588,46.2588,46.2183,46.2183,4600.0
2007-02-26 10:45:00,57.14,57.28,57.14,57.19,36200.0,46.2264,46.3397,46.2264,46.2669,36200.0
2007-02-26 10:50:00,57.18,57.22,57.18,57.21,12100.0,46.2588,46.2911,46.2588,46.2831,12100.0
2007-02-26 10:55:00,57.2,57.23,57.2,57.22,4500.0,46.275,46.2992,46.275,46.2911,4500.0
2007-02-26 11:00:00,57.23,57.25,57.23,57.24,3200.0,46.2992,46.3154,46.2992,46.3073,3200.0
2007-02-26 11:05:00,57.22,57.23,57.22,57.23,3900.0,46.2911,46.2992,46.2911,46.2992,3900.0
2007-02-26 11:10:00,57.25,57.25,57.25,57.25,2000.0,46.3154,46.3154,46.3154,46.3154,2000.0
2007-02-26 11:15:00,57.24,57.25,57.21,57.21,3600.0,46.3073,46.3154,46.2831,46.2831,3600.0
2007-02-26 11:20:00,57.21,57.24,57.21,57.23,8300.0,46.2831,46.3073,46.2831,46.2992,8300.0
2007-02-26 11:25:00,57.23,57.24,57.22,57.23,4200.0,46.2992,46.3073,46.2911,46.2992,4200.0
2007-02-26 11:30:00,57.23,57.23,57.18,57.18,9300.0,46.2992,46.2992,46.2588,46.2588,9300.0
2007-02-26 11:35:00,57.17,57.2,57.17,57.2,4500.0,46.2507,46.275,46.2507,46.275,4500.0
2007-02-26 11:40:00,57.2,57.21,57.18,57.18,1900.0,46.275,46.2831,46.2588,46.2588,1900.0
2007-02-26 11:45:00,57.18,57.18,57.15,57.17,15600.0,46.2588,46.2588,46.2345,46.2507,15600.0
2007-02-26 11:50:00,57.19,57.2,57.18,57.19,3700.0,46.2669,46.275,46.2588,46.2669,3700.0
2007-02-26 11:55:00,57.18,57.21,57.18,57.21,4300.0,46.2588,46.2831,46.2588,46.2831,4300.0
2007-02-26 12:00:00,57.21,57.21,57.19,57.2,5100.0,46.2831,46.2831,46.2669,46.275,5100.0
2007-02-26 12:05:00,57.18,57.19,57.17,57.19,8700.0,46.2588,46.2669,46.2507,46.2669,8700.0
2007-02-26 12:10:00,57.18,57.18,57.12,57.12,8700.0,46.2588,46.2588,46.2102,46.2102,8700.0
2007-02-26 12:15:00,57.12,57.12,57.09,57.1,12500.0,46.2102,46.2102,46.186,46.1941,12500.0
2007-02-26 12:20:00,57.09,57.11,57.09,57.09,19800.0,46.186,46.2022,46.186,46.186,19800.0
2007-02-26 12:25:00,57.1,57.11,57.1,57.11,6700.0,46.1941,46.2022,46.1941,46.2022,6700.0
2007-02-26 12:30:00,57.1,57.11,57.07,57.07,3800.0,46.1941,46.2022,46.1698,46.1698,3800.0
2007-02-26 12:35:00,57.07,57.07,57.05,57.06,6300.0,46.1698,46.1698,46.1536,46.1617,6300.0
2007-02-26 12:40:00,57.06,57.06,57.01,57.01,22300.0,46.1617,46.1617,46.1213,46.1213,22300.0
2007-02-26 12:45:00,57.0,57.0,56.95,56.96,10100.0,46.1132,46.1132,46.0727,46.0808,10100.0
2007-02-26 12:50:00,56.98,56.99,56.97,56.97,1700.0,46.097,46.1051,46.0889,46.0889,1700.0
2007-02-26 12:55:00,56.96,56.96,56.93,56.93,3000.0,46.0808,46.0808,46.0565,46.0565,3000.0
2007-02-26 13:00:00,56.92,56.96,56.92,56.96,3000.0,46.0484,46.0808,46.0484,46.0808,3000.0
2007-02-26 13:05:00,56.96,56.96,56.96,56.96,500.0,46.0808,46.0808,46.0808,46.0808,500.0
2007-02-26 13:10:00,56.98,56.99,56.97,56.98,2700.0,46.097,46.1051,46.0889,46.097,2700.0
2007-02-26 13:15:00,56.97,56.97,56.96,56.96,11100.0,46.0889,46.0889,46.0808,46.0808,11100.0
2007-02-26 13:20:00,56.97,56.97,56.97,56.97,12100.0,46.0889,46.0889,46.0889,46.0889,12100.0
2007-02-26 13:25:00,56.98,56.98,56.97,56.98,4100.0,46.097,46.097,46.0889,46.097,4100.0
2007-02-26 13:30:00,56.98,56.99,56.98,56.99,13400.0,46.097,46.1051,46.097,46.1051,13400.0
2007-02-26 13:35:00,56.99,56.99,56.98,56.99,2200.0,46.1051,46.1051,46.097,46.1051,2200.0
2007-02-26 13:40:00,57.0,57.01,56.97,56.97,12100.0,46.1132,46.1213,46.0889,46.0889,12100.0
2007-02-26 13:45:00,56.97,56.98,56.96,56.96,10400.0,46.0889,46.097,46.0808,46.0808,10400.0
2007-02-26 13:50:00,56.97,56.99,56.97,56.99,6800.0,46.0889,46.1051,46.0889,46.1051,6800.0
2007-02-26 13:55:00,56.99,57.0,56.99,57.0,11300.0,46.1051,46.1132,46.1051,46.1132,11300.0
2007-02-26 14:00:00,57.0,57.0,56.99,57.0,3300.0,46.1132,46.1132,46.1051,46.1132,3300.0
2007-02-26 14:05:00,57.0,57.03,57.0,57.02,12700.0,46.1132,46.1374,46.1132,46.1293,12700.0
2007-02-26 14:10:00,57.01,57.03,57.01,57.03,8000.0,46.1213,46.1374,46.1213,46.1374,8000.0
2007-02-26 14:15:00,57.03,57.05,57.0,57.05,13000.0,46.1374,46.1536,46.1132,46.1536,13000.0
2007-02-26 14:20:00,57.05,57.08,57.04,57.04,19400.0,46.1536,46.1779,46.1455,46.1455,19400.0
2007-02-26 14:25:00,57.04,57.07,57.04,57.04,130900.0,46.1455,46.1698,46.1455,46.1455,130900.0
2007-02-26 14:30:00,57.04,57.04,57.03,57.04,22400.0,46.1455,46.1455,46.1374,46.1455,22400.0
2007-02-26 14:35:00,57.05,57.1,57.05,57.1,6600.0,46.1536,46.1941,46.1536,46.1941,6600.0
2007-02-26 14:40:00,57.1,57.1,57.07,57.07,5700.0,46.1941,46.1941,46.1698,46.1698,5700.0
2007-02-26 14:45:00,57.08,57.08,57.07,57.08,1900.0,46.1779,46.1779,46.1698,46.1779,1900.0
2007-02-26 14:50:00,57.07,57.11,57.06,57.06,136800.0,46.1698,46.2022,46.1617,46.1617,136800.0
2007-02-26 14:55:00,57.06,57.07,57.05,57.07,5500.0,46.1617,46.1698,46.1536,46.1698,5500.0
2007-02-26 15:00:00,57.09,57.1,57.07,57.07,17200.0,46.186,46.1941,46.1698,46.1698,17200.0
2007-02-26 15:05:00,57.09,57.09,57.06,57.06,8900.0,46.186,46.186,46.1617,46.1617,8900.0
2007-02-26 15:10:00,57.05,57.07,57.05,57.07,18000.0,46.1536,46.1698,46.1536,46.1698,18000.0
2007-02-26 15:15:00,57.06,57.07,57.06,57.06,8000.0,46.1617,46.1698,46.1617,46.1617,8000.0
2007-02-26 15:20:00,57.05,57.05,57.04,57.05,15700.0,46.1536,46.1536,46.1455,46.1536,15700.0
2007-02-26 15:25:00,57.06,57.07,57.04,57.06,36900.0,46.1617,46.1698,46.1455,46.1617,36900.0
2007-02-26 15:30:00,57.07,57.08,57.06,57.06,17600.0,46.1698,46.1779,46.1617,46.1617,17600.0
2007-02-26 15:35:00,57.05,57.06,57.05,57.06,2700.0,46.1536,46.1617,46.1536,46.1617,2700.0
2007-02-26 15:40:00,57.06,57.06,57.03,57.05,37200.0,46.1617,46.1617,46.1374,46.1536,37200.0
2007-02-26 15:45:00,57.06,57.11,57.06,57.11,6600.0,46.1617,46.2022,46.1617,46.2022,6600.0
2007-02-26 15:50:00,57.11,57.11,57.1,57.1,6800.0,46.2022,46.2022,46.1941,46.1941,6800.0
2007-02-26 15:55:00,57.11,57.11,57.07,57.1,8300.0,46.2022,46.2022,46.1698,46.1941,8300.0
2007-02-26 16:00:00,57.11,57.11,57.11,57.11,2100.0,46.2022,46.2022,46.2022,46.2022,2100.0
2007-02-26 16:05:00,57.1,57.12,57.1,57.12,2700.0,46.1941,46.2102,46.1941,46.2102,2700.0
2007-02-26 16:10:00,57.12,57.14,57.12,57.14,7000.0,46.2102,46.2264,46.2102,46.2264,7000.0
2007-02-27 09:30:00,56.57,56.8,56.47,56.47,28200.0,45.7653,45.9514,45.6844,45.6844,28200.0
2007-02-27 09:35:00,56.45,56.45,56.25,56.26,13800.0,45.6682,45.6682,45.5064,45.5145,13800.0
2007-02-27 09:40:00,56.24,56.35,56.24,56.26,11500.0,45.4983,45.5873,45.4983,45.5145,11500.0
2007-02-27 09:45:00,56.24,56.37,56.24,56.29,12900.0,45.4983,45.6035,45.4983,45.5388,12900.0
2007-02-27 09:50:00,56.3,56.41,56.29,56.41,12200.0,45.5469,45.6359,45.5388,45.6359,12200.0
2007-02-27 09:55:00,56.34,56.42,56.34,56.39,5500.0,45.5792,45.6439,45.5792,45.6197,5500.0
2007-02-27 10:00:00,56.41,56.55,56.38,56.38,10000.0,45.6359,45.7491,45.6116,45.6116,10000.0
2007-02-27 10:05:00,56.46,56.53,56.35,56.47,17400.0,45.6763,45.7329,45.5873,45.6844,17400.0
2007-02-27 10:10:00,56.46,56.49,56.36,56.43,19000.0,45.6763,45.7006,45.5954,45.652,19000.0
2007-02-27 10:15:00,56.43,56.5,56.2,56.44,31700.0,45.652,45.7087,45.466,45.6601,31700.0
2007-02-27 10:20:00,56.42,56.43,56.38,56.4,10300.0,45.6439,45.652,45.6116,45.6278,10300.0
2007-02-27 10:25:00,56.4,56.43,56.29,56.41,8400.0,45.6278,45.652,45.5388,45.6359,8400.0
2007-02-27 10:30:00,56.41,56.5,56.38,56.45,10300.0,45.6359,45.7087,45.6116,45.6682,10300.0
2007-02-27 10:35:00,56.49,56.5,56.43,56.46,10600.0,45.7006,45.7087,45.652,45.6763,10600.0
2007-02-27 10:40:00,56.47,56.75,56.43,56.47,4400.0,45.6844,45.9109,45.652,45.6844,4400.0
2007-02-27 10:45:00,56.5,56.5,56.46,56.48,6700.0,45.7087,45.7087,45.6763,45.6925,6700.0
2007-02-27 10:50:00,56.46,56.47,56.43,56.45,8500.0,45.6763,45.6844,45.652,45.6682,8500.0
2007-02-27 10:55:00,56.45,56.45,56.35,56.35,6700.0,45.6682,45.6682,45.5873,45.5873,6700.0
2007-02-27 11:00:00,56.36,56.36,56.28,56.36,10100.0,45.5954,45.5954,45.5307,45.5954,10100.0
2007-02-27 11:05:00,56.35,56.37,56.33,56.33,26000.0,45.5873,45.6035,45.5711,45.5711,26000.0
2007-02-27 11:10:00,56.34,56.34,56.31,56.32,17100.0,45.5792,45.5792,45.555,45.563,17100.0
2007-02-27 11:15:00,56.32,56.36,56.31,56.33,8000.0,45.563,45.5954,45.555,45.5711,8000.0
2007-02-27 11:20:00,56.33,56.33,56.29,56.29,5300.0,45.5711,45.5711,45.5388,45.5388,5300.0
2007-02-27 11:25:00,56.27,56.3,56.27,56.28,8200.0,45.5226,45.5469,45.5226,45.5307,8200.0
2007-02-27 11:30:00,56.29,56.29,56.27,56.29,4000.0,45.5388,45.5388,45.5226,45.5388,4000.0
2007-02-27 11:35:00,56.29,56.35,56.29,56.35,5800.0,45.5388,45.5873,45.5388,45.5873,5800.0
2007-02-27 11:40:00,56.37,56.4,56.34,56.35,12500.0,45.6035,45.6278,45.5792,45.5873,12500.0
2007-02-27 11:45:00,56.35,56.36,56.33,56.35,3800.0,45.5873,45.5954,45.5711,45.5873,3800.0
2007-02-27 11:50:00,56.35,56.36,56.34,56.36,3800.0,45.5873,45.5954,45.5792,45.5954,3800.0
2007-02-27 11:55:00,56.37,56.37,56.21,56.21,35600.0,45.6035,45.6035,45.4741,45.4741,35600.0
2007-02-27 12:00:00,56.21,56.22,56.16,56.19,22500.0,45.4741,45.4821,45.4336,45.4579,22500.0
2007-02-27 12:05:00,56.18,56.19,56.17,56.18,5300.0,45.4498,45.4579,45.4417,45.4498,5300.0
2007-02-27 12:10:00,56.16,56.16,56.06,56.07,10700.0,45.4336,45.4336,45.3527,45.3608,10700.0
2007-02-27 12:15:00,56.07,56.11,56.07,56.09,7200.0,45.3608,45.3932,45.3608,45.377,7200.0
2007-02-27 12:20:00,56.09,56.1,55.82,56.09,69800.0,45.377,45.3851,45.1585,45.377,69800.0
2007-02-27 12:25:00,56.09,56.1,56.07,56.07,11100.0,45.377,45.3851,45.3608,45.3608,11100.0
2007-02-27 12:30:00,56.09,56.11,56.08,56.11,15500.0,45.377,45.3932,45.3689,45.3932,15500.0
2007-02-27 12:35:00,56.1,56.14,56.07,56.14,24100.0,45.3851,45.4174,45.3608,45.4174,24100.0
2007-02-27 12:40:00,56.13,56.13,56.08,56.08,24200.0,45.4093,45.4093,45.3689,45.3689,24200.0
2007-02-27 12:45:00,56.07,56.17,56.06,56.13,13200.0,45.3608,45.4417,45.3527,45.4093,13200.0
2007-02-27 12:50:00,56.13,56.17,56.07,56.14,7600.0,45.4093,45.4417,45.3608,45.4174,7600.0
2007-02-27 12:55:00,56.14,56.14,56.07,56.1,6700.0,45.4174,45.4174,45.3608,45.3851,6700.0
2007-02-27 13:00:00,56.11,56.14,56.1,56.13,24500.0,45.3932,45.4174,45.3851,45.4093,24500.0
2007-02-27 13:05:00,56.11,56.15,56.07,56.11,14300.0,45.3932,45.4255,45.3608,45.3932,14300.0
2007-02-27 13:10:00,56.08,56.08,56.01,56.03,5600.0,45.3689,45.3689,45.3123,45.3284,5600.0
2007-02-27 13:15:00,56.02,56.03,56.01,56.02,4000.0,45.3203,45.3284,45.3123,45.3203,4000.0
2007-02-27 13:20:00,56.02,56.05,55.98,56.02,6300.0,45.3203,45.3446,45.288,45.3203,6300.0
2007-02-27 13:25:00,56.03,56.04,55.99,55.99,12300.0,45.3284,45.3365,45.2961,45.2961,12300.0
2007-02-27 13:30:00,55.99,56.0,55.97,55.97,3100.0,45.2961,45.3042,45.2799,45.2799,3100.0
2007-02-27 13:35:00,55.97,55.97,55.88,55.96,5400.0,45.2799,45.2799,45.2071,45.2718,5400.0
2007-02-27 13:40:00,55.95,55.99,55.94,55.94,4800.0,45.2637,45.2961,45.2556,45.2556,4800.0
2007-02-27 13:45:00,55.95,55.95,55.88,55.91,16300.0,45.2637,45.2637,45.2071,45.2314,16300.0
2007-02-27 13:50:00,55.94,55.95,55.91,55.92,6500.0,45.2556,45.2637,45.2314,45.2394,6500.0
2007-02-27 13:55:00,55.86,55.98,55.86,55.89,12000.0,45.1909,45.288,45.1909,45.2152,12000.0
2007-02-27 14:00:00,55.9,55.91,55.84,55.84,7800.0,45.2233,45.2314,45.1747,45.1747,7800.0
2007-02-27 14:05:00,55.84,55.84,55.67,55.68,20400.0,45.1747,45.1747,45.0372,45.0453,20400.0
2007-02-27 14:10:00,55.63,55.74,55.63,55.72,25800.0,45.0048,45.0938,45.0048,45.0776,25800.0
2007-02-27 14:15:00,55.72,55.73,55.65,55.67,13000.0,45.0776,45.0857,45.021,45.0372,13000.0
2007-02-27 14:20:00,55.65,55.69,55.61,55.65,16500.0,45.021,45.0534,44.9887,45.021,16500.0
2007-02-27 14:25:00,55.62,55.68,55.47,55.59,89500.0,44.9967,45.0453,44.8754,44.9725,89500.0
2007-02-27 14:30:00,55.43,55.58,55.43,55.56,20200.0,44.843,44.9644,44.843,44.9482,20200.0
2007-02-27 14:35:00,55.55,55.56,55.47,55.55,14900.0,44.9401,44.9482,44.8754,44.9401,14900.0
2007-02-27 14:40:00,55.53,55.56,55.49,55.55,25500.0,44.9239,44.9482,44.8916,44.9401,25500.0
2007-02-27 14:45:00,55.56,55.56,55.43,55.53,34300.0,44.9482,44.9482,44.843,44.9239,34300.0
2007-02-27 14:50:00,55.53,55.68,55.22,55.22,66800.0,44.9239,45.0453,44.6731,44.6731,66800.0
2007-02-27 14:55:00,55.2,55.44,54.94,55.04,64800.0,44.657,44.8511,44.4466,44.5275,64800.0
2007-02-27 15:00:00,55.04,55.24,54.71,54.91,46100.0,44.5275,44.6893,44.2605,44.4224,46100.0
2007-02-27 15:05:00,54.91,55.13,54.45,55.1,48600.0,44.4224,44.6003,44.0502,44.5761,48600.0
2007-02-27 15:10:00,55.09,55.35,54.93,55.19,33300.0,44.568,44.7783,44.4385,44.6489,33300.0
2007-02-27 15:15:00,55.19,55.51,55.15,55.4,25100.0,44.6489,44.9078,44.6165,44.8188,25100.0
2007-02-27 15:20:00,55.38,55.65,55.31,55.56,21100.0,44.8026,45.021,44.746,44.9482,21100.0
2007-02-27 15:25:00,55.55,55.56,55.36,55.36,15500.0,44.9401,44.9482,44.7864,44.7864,15500.0
2007-02-27 15:30:00,55.35,55.5,55.18,55.31,24900.0,44.7783,44.8997,44.6408,44.746,24900.0
2007-02-27 15:35:00,55.31,55.45,55.26,55.41,30300.0,44.746,44.8592,44.7055,44.8269,30300.0
2007-02-27 15:40:00,55.38,55.42,55.26,55.37,17800.0,44.8026,44.8349,44.7055,44.7945,17800.0
2007-02-27 15:45:00,55.37,55.5,55.34,55.35,23000.0,44.7945,44.8997,44.7702,44.7783,23000.0
2007-02-27 15:50:00,55.35,55.39,55.1,55.31,10600.0,44.7783,44.8107,44.5761,44.746,10600.0
2007-02-27 15:55:00,55.37,55.39,55.1,55.17,13900.0,44.7945,44.8107,44.5761,44.6327,13900.0
2007-02-27 16:00:00,55.4,55.4,55.06,55.06,22800.0,44.8188,44.8188,44.5437,44.5437,22800.0
2007-02-27 16:05:00,55.06,55.17,55.06,55.17,8900.0,44.5437,44.6327,44.5437,44.6327,8900.0
2007-02-27 16:10:00,55.03,55.03,55.03,55.03,1000.0,44.5194,44.5194,44.5194,44.5194,1000.0
2007-02-28 09:30:00,55.21,55.6,55.18,55.37,173900.0,44.6651,44.9806,44.6408,44.7945,173900.0
2007-02-28 09:35:00,55.42,55.5,55.24,55.4,42400.0,44.8349,44.8997,44.6893,44.8188,42400.0
2007-02-28 09:40:00,55.4,55.79,55.25,55.29,29500.0,44.8188,45.1343,44.6974,44.7298,29500.0
2007-02-28 09:45:00,55.22,55.27,55.0,55.09,22100.0,44.6731,44.7136,44.4952,44.568,22100.0
2007-02-28 09:50:00,55.11,55.2,55.02,55.08,30800.0,44.5842,44.657,44.5113,44.5599,30800.0
2007-02-28 09:55:00,55.1,55.3,55.09,55.26,25900.0,44.5761,44.7379,44.568,44.7055,25900.0
2007-02-28 10:00:00,55.25,55.27,54.86,55.2,30200.0,44.6974,44.7136,44.3819,44.657,30200.0
2007-02-28 10:05:00,55.21,55.29,55.17,55.25,14200.0,44.6651,44.7298,44.6327,44.6974,14200.0
2007-02-28 10:10:00,55.21,55.26,55.11,55.26,30100.0,44.6651,44.7055,44.5842,44.7055,30100.0
2007-02-28 10:15:00,55.22,55.41,55.19,55.41,29500.0,44.6731,44.8269,44.6489,44.8269,29500.0
2007-02-28 10:20:00,55.4,55.41,55.15,55.38,117600.0,44.8188,44.8269,44.6165,44.8026,117600.0
2007-02-28 10:25:00,55.37,55.82,55.22,55.5,93000.0,44.7945,45.1585,44.6731,44.8997,93000.0
2007-02-28 10:30:00,55.48,55.58,55.34,55.39,60500.0,44.8835,44.9644,44.7702,44.8107,60500.0
2007-02-28 10:35:00,55.42,55.5,55.3,55.49,21400.0,44.8349,44.8997,44.7379,44.8916,21400.0
2007-02-28 10:40:00,55.37,55.65,55.33,55.65,22000.0,44.7945,45.021,44.7621,45.021,22000.0
2007-02-28 10:45:00,55.5,55.79,55.48,55.57,21400.0,44.8997,45.1343,44.8835,44.9563,21400.0
2007-02-28 10:50:00,55.7,55.7,55.37,55.46,34800.0,45.0615,45.0615,44.7945,44.8673,34800.0
2007-02-28 10:55:00,55.6,55.62,55.47,55.56,15500.0,44.9806,44.9967,44.8754,44.9482,15500.0
2007-02-28 11:00:00,55.65,55.7,55.57,55.63,12400.0,45.021,45.0615,44.9563,45.0048,12400.0
2007-02-28 11:05:00,55.74,55.75,55.6,55.71,31700.0,45.0938,45.1019,44.9806,45.0696,31700.0
2007-02-28 11:10:00,55.67,55.7,55.61,55.63,16700.0,45.0372,45.0615,44.9887,45.0048,16700.0
2007-02-28 11:15:00,55.6,55.7,55.59,55.68,6400.0,44.9806,45.0615,44.9725,45.0453,6400.0
2007-02-28 11:20:00,55.69,55.69,55.52,55.63,18200.0,45.0534,45.0534,44.9158,45.0048,18200.0
2007-02-28 11:25:00,55.65,55.69,55.62,55.67,12300.0,45.021,45.0534,44.9967,45.0372,12300.0
2007-02-28 11:30:00,55.6,55.65,55.59,55.64,11000.0,44.9806,45.021,44.9725,45.0129,11000.0
2007-02-28 11:35:00,55.65,55.69,55.62,55.64,17700.0,45.021,45.0534,44.9967,45.0129,17700.0
2007-02-28 11:40:00,55.63,55.69,55.51,55.55,17200.0,45.0048,45.0534,44.9078,44.9401,17200.0
2007-02-28 11:45:00,55.63,55.69,55.51,55.51,16200.0,45.0048,45.0534,44.9078,44.9078,16200.0
2007-02-28 11:50:00,55.49,55.66,55.41,55.63,24100.0,44.8916,45.0291,44.8269,45.0048,24100.0
2007-02-28 11:55:00,55.44,55.55,55.41,55.44,14800.0,44.8511,44.9401,44.8269,44.8511,14800.0
2007-02-28 12:00:00,55.42,55.56,55.34,55.49,13600.0,44.8349,44.9482,44.7702,44.8916,13600.0
2007-02-28 12:05:00,55.47,55.47,55.36,55.47,25800.0,44.8754,44.8754,44.7864,44.8754,25800.0
2007-02-28 12:10:00,55.46,55.51,55.33,55.38,10700.0,44.8673,44.9078,44.7621,44.8026,10700.0
2007-02-28 12:15:00,55.48,55.48,55.36,55.42,19000.0,44.8835,44.8835,44.7864,44.8349,19000.0
2007-02-28 12:20:00,55.49,55.54,55.43,55.52,10000.0,44.8916,44.932,44.843,44.9158,10000.0
2007-02-28 12:25:00,55.53,55.53,55.43,55.44,18400.0,44.9239,44.9239,44.843,44.8511,18400.0
2007-02-28 12:30:00,55.44,55.48,55.44,55.46,7200.0,44.8511,44.8835,44.8511,44.8673,7200.0
2007-02-28 12:35:00,55.46,55.48,55.41,55.45,28300.0,44.8673,44.8835,44.8269,44.8592,28300.0
2007-02-28 12:40:00,55.45,55.53,55.45,55.53,9700.0,44.8592,44.9239,44.8592,44.9239,9700.0
2007-02-28 12:45:00,55.56,55.58,55.55,55.58,9600.0,44.9482,44.9644,44.9401,44.9644,9600.0
2007-02-28 12:50:00,55.56,55.61,55.56,55.59,15700.0,44.9482,44.9887,44.9482,44.9725,15700.0
2007-02-28 12:55:00,55.59,55.6,55.54,55.57,17000.0,44.9725,44.9806,44.932,44.9563,17000.0
2007-02-28 13:00:00,55.56,55.57,55.53,55.56,10000.0,44.9482,44.9563,44.9239,44.9482,10000.0
2007-02-28 13:05:00,55.57,55.57,55.54,55.55,14100.0,44.9563,44.9563,44.932,44.9401,14100.0
2007-02-28 13:10:00,55.55,55.55,55.45,55.46,19200.0,44.9401,44.9401,44.8592,44.8673,19200.0
2007-02-28 13:15:00,55.49,55.49,55.49,55.49,900.0,44.8916,44.8916,44.8916,44.8916,900.0
2007-02-28 13:20:00,55.49,55.54,55.48,55.54,5300.0,44.8916,44.932,44.8835,44.932,5300.0
2007-02-28 13:25:00,55.56,55.63,55.56,55.62,17500.0,44.9482,45.0048,44.9482,44.9967,17500.0
2007-02-28 13:30:00,55.62,55.62,55.61,55.61,17000.0,44.9967,44.9967,44.9887,44.9887,17000.0
2007-02-28 13:35:00,55.62,55.63,55.57,55.57,24300.0,44.9967,45.0048,44.9563,44.9563,24300.0
2007-02-28 13:40:00,55.56,55.61,55.53,55.53,83000.0,44.9482,44.9887,44.9239,44.9239,83000.0
2007-02-28 13:45:00,55.53,55.55,55.52,55.52,16700.0,44.9239,44.9401,44.9158,44.9158,16700.0
2007-02-28 13:50:00,55.51,55.52,55.46,55.52,11700.0,44.9078,44.9158,44.8673,44.9158,11700.0
2007-02-28 13:55:00,55.51,55.51,55.4,55.46,16700.0,44.9078,44.9078,44.8188,44.8673,16700.0
2007-02-28 14:00:00,55.45,55.56,55.44,55.56,32400.0,44.8592,44.9482,44.8511,44.9482,32400.0
2007-02-28 14:05:00,55.53,55.55,55.49,55.49,11000.0,44.9239,44.9401,44.8916,44.8916,11000.0
2007-02-28 14:10:00,55.49,55.49,55.44,55.44,7400.0,44.8916,44.8916,44.8511,44.8511,7400.0
2007-02-28 14:15:00,55.44,55.45,55.38,55.4,26300.0,44.8511,44.8592,44.8026,44.8188,26300.0
2007-02-28 14:20:00,55.38,55.41,55.36,55.36,11700.0,44.8026,44.8269,44.7864,44.7864,11700.0
2007-02-28 14:25:00,55.36,55.41,55.35,55.41,11300.0,44.7864,44.8269,44.7783,44.8269,11300.0
2007-02-28 14:30:00,55.42,55.43,55.39,55.42,7200.0,44.8349,44.843,44.8107,44.8349,7200.0
2007-02-28 14:35:00,55.43,55.46,55.4,55.42,14900.0,44.843,44.8673,44.8188,44.8349,14900.0
2007-02-28 14:40:00,55.43,55.47,55.41,55.46,11000.0,44.843,44.8754,44.8269,44.8673,11000.0
2007-02-28 14:45:00,55.46,55.48,55.44,55.46,9400.0,44.8673,44.8835,44.8511,44.8673,9400.0
2007-02-28 14:50:00,55.47,55.54,55.4,55.42,13600.0,44.8754,44.932,44.8188,44.8349,13600.0
2007-02-28 14:55:00,55.42,55.49,55.4,55.44,12200.0,44.8349,44.8916,44.8188,44.8511,12200.0
2007-02-28 15:00:00,55.43,55.47,55.43,55.45,12600.0,44.843,44.8754,44.843,44.8592,12600.0
2007-02-28 15:05:00,55.45,55.5,55.45,55.49,11300.0,44.8592,44.8997,44.8592,44.8916,11300.0
2007-02-28 15:10:00,55.49,55.59,55.49,55.59,18900.0,44.8916,44.9725,44.8916,44.9725,18900.0
2007-02-28 15:15:00,55.58,55.62,55.58,55.61,15900.0,44.9644,44.9967,44.9644,44.9887,15900.0
2007-02-28 15:20:00,55.61,55.62,55.6,55.6,15900.0,44.9887,44.9967,44.9806,44.9806,15900.0
2007-02-28 15:25:00,55.61,55.61,55.6,55.6,7900.0,44.9887,44.9887,44.9806,44.9806,7900.0
2007-02-28 15:30:00,55.61,55.61,55.57,55.57,28000.0,44.9887,44.9887,44.9563,44.9563,28000.0
2007-02-28 15:35:00,55.57,55.62,55.57,55.61,37800.0,44.9563,44.9967,44.9563,44.9887,37800.0
2007-02-28 15:40:00,55.61,55.61,55.52,55.52,22500.0,44.9887,44.9887,44.9158,44.9158,22500.0
2007-02-28 15:45:00,55.51,55.56,55.5,55.5,27000.0,44.9078,44.9482,44.8997,44.8997,27000.0
2007-02-28 15:50:00,55.5,55.54,55.48,55.5,30500.0,44.8997,44.932,44.8835,44.8997,30500.0
2007-02-28 15:55:00,55.47,55.51,55.43,55.46,17000.0,44.8754,44.9078,44.843,44.8673,17000.0
2007-02-28 16:00:00,55.42,55.49,55.25,55.47,73200.0,44.8349,44.8916,44.6974,44.8754,73200.0
2007-02-28 16:05:00,55.47,55.49,55.42,55.44,6400.0,44.8754,44.8916,44.8349,44.8511,6400.0
2007-02-28 16:10:00,55.44,55.44,55.44,55.44,0.0,44.8511,44.8511,44.8511,44.8511,0.0
2007-03-01 09:30:00,54.72,54.72,54.35,54.47,27300.0,44.2686,44.2686,43.9693,44.0664,27300.0
2007-03-01 09:35:00,54.48,54.65,54.48,54.53,4900.0,44.0745,44.212,44.0745,44.1149,4900.0
2007-03-01 09:40:00,54.6,55.0,54.42,54.5,30000.0,44.1716,44.4952,44.0259,44.0907,30000.0
2007-03-01 09:45:00,54.35,54.5,54.31,54.39,6100.0,43.9693,44.0907,43.9369,44.0017,6100.0
2007-03-01 09:50:00,54.38,54.53,54.31,54.53,4700.0,43.9936,44.1149,43.9369,44.1149,4700.0
2007-03-01 09:55:00,54.58,54.73,54.37,54.73,25600.0,44.1554,44.2767,43.9855,44.2767,25600.0
2007-03-01 10:00:00,54.73,55.0,54.47,54.62,22500.0,44.2767,44.4952,44.0664,44.1877,22500.0
2007-03-01 10:05:00,55.06,55.11,54.66,54.75,29800.0,44.5437,44.5842,44.2201,44.2929,29800.0
2007-03-01 10:10:00,54.75,55.05,54.75,54.96,18900.0,44.2929,44.5356,44.2929,44.4628,18900.0
2007-03-01 10:15:00,55.05,55.21,54.82,55.21,17500.0,44.5356,44.6651,44.3495,44.6651,17500.0
2007-03-01 10:20:00,54.85,55.23,54.83,55.06,24100.0,44.3738,44.6812,44.3576,44.5437,24100.0
2007-03-01 10:25:00,54.94,55.35,54.82,55.13,86600.0,44.4466,44.7783,44.3495,44.6003,86600.0
2007-03-01 10:30:00,55.14,55.42,54.98,55.06,23500.0,44.6084,44.8349,44.479,44.5437,23500.0
2007-03-01 10:35:00,55.05,55.24,55.02,55.08,33000.0,44.5356,44.6893,44.5113,44.5599,33000.0
2007-03-01 10:40:00,55.09,55.34,55.0,55.17,69600.0,44.568,44.7702,44.4952,44.6327,69600.0
2007-03-01 10:45:00,55.17,55.21,55.04,55.21,29000.0,44.6327,44.6651,44.5275,44.6651,29000.0
2007-03-01 10:50:00,55.11,55.26,55.08,55.21,44500.0,44.5842,44.7055,44.5599,44.6651,44500.0
2007-03-01 10:55:00,55.24,55.52,55.04,55.04,48200.0,44.6893,44.9158,44.5275,44.5275,48200.0
2007-03-01 11:00:00,55.2,55.4,55.02,55.22,57300.0,44.657,44.8188,44.5113,44.6731,57300.0
2007-03-01 11:05:00,55.21,55.23,55.07,55.08,125000.0,44.6651,44.6812,44.5518,44.5599,125000.0
2007-03-01 11:10:00,55.13,55.19,55.08,55.18,46900.0,44.6003,44.6489,44.5599,44.6408,46900.0
2007-03-01 11:15:00,55.19,55.39,55.15,55.34,51000.0,44.6489,44.8107,44.6165,44.7702,51000.0
2007-03-01 11:20:00,55.35,55.45,55.2,55.26,33900.0,44.7783,44.8592,44.657,44.7055,33900.0
2007-03-01 11:25:00,55.38,55.5,55.16,55.2,87500.0,44.8026,44.8997,44.6246,44.657,87500.0
2007-03-01 11:30:00,55.2,55.46,55.1,55.18,41200.0,44.657,44.8673,44.5761,44.6408,41200.0
2007-03-01 11:35:00,55.42,55.42,55.18,55.34,32000.0,44.8349,44.8349,44.6408,44.7702,32000.0
2007-03-01 11:40:00,55.35,55.43,55.27,55.35,37900.0,44.7783,44.843,44.7136,44.7783,37900.0
2007-03-01 11:45:00,55.33,55.39,55.27,55.3,23700.0,44.7621,44.8107,44.7136,44.7379,23700.0
2007-03-01 11:50:00,55.31,55.44,55.26,55.26,12400.0,44.746,44.8511,44.7055,44.7055,12400.0
2007-03-01 11:55:00,55.28,55.41,55.19,55.24,17600.0,44.7217,44.8269,44.6489,44.6893,17600.0
2007-03-01 12:00:00,55.34,55.38,55.25,55.31,66600.0,44.7702,44.8026,44.6974,44.746,66600.0
2007-03-01 12:05:00,55.31,55.31,55.2,55.29,10600.0,44.746,44.746,44.657,44.7298,10600.0
2007-03-01 12:10:00,55.29,55.33,55.22,55.27,13800.0,44.7298,44.7621,44.6731,44.7136,13800.0
2007-03-01 12:15:00,55.3,55.37,55.2,55.2,9500.0,44.7379,44.7945,44.657,44.657,9500.0
2007-03-01 12:20:00,55.15,55.27,55.15,55.27,9500.0,44.6165,44.7136,44.6165,44.7136,9500.0
2007-03-01 12:25:00,55.22,55.27,55.22,55.23,4100.0,44.6731,44.7136,44.6731,44.6812,4100.0
2007-03-01 12:30:00,55.22,55.26,55.21,55.25,3200.0,44.6731,44.7055,44.6651,44.6974,3200.0
2007-03-01 12:35:00,55.22,55.27,55.22,55.24,2600.0,44.6731,44.7136,44.6731,44.6893,2600.0
2007-03-01 12:40:00,55.23,55.3,55.23,55.28,30400.0,44.6812,44.7379,44.6812,44.7217,30400.0
2007-03-01 12:45:00,55.29,55.32,55.29,55.32,3000.0,44.7298,44.754,44.7298,44.754,3000.0
2007-03-01 12:50:00,55.34,55.36,55.33,55.35,13800.0,44.7702,44.7864,44.7621,44.7783,13800.0
2007-03-01 12:55:00,55.33,55.37,55.33,55.35,8100.0,44.7621,44.7945,44.7621,44.7783,8100.0
2007-03-01 13:00:00,55.35,55.36,55.33,55.36,2100.0,44.7783,44.7864,44.7621,44.7864,2100.0
2007-03-01 13:05:00,55.36,55.37,55.32,55.33,9600.0,44.7864,44.7945,44.754,44.7621,9600.0
2007-03-01 13:10:00,55.3,55.3,55.26,55.26,12300.0,44.7379,44.7379,44.7055,44.7055,12300.0
2007-03-01 13:15:00,55.28,55.28,55.28,55.28,1800.0,44.7217,44.7217,44.7217,44.7217,1800.0
2007-03-01 13:20:00,55.27,55.37,55.27,55.27,4200.0,44.7136,44.7945,44.7136,44.7136,4200.0
2007-03-01 13:25:00,55.24,55.28,55.24,55.27,24200.0,44.6893,44.7217,44.6893,44.7136,24200.0
2007-03-01 13:30:00,55.28,55.32,55.26,55.26,5300.0,44.7217,44.754,44.7055,44.7055,5300.0
2007-03-01 13:35:00,55.28,55.37,55.22,55.22,11800.0,44.7217,44.7945,44.6731,44.6731,11800.0
2007-03-01 13:40:00,55.23,55.23,55.18,55.2,40400.0,44.6812,44.6812,44.6408,44.657,40400.0
2007-03-01 13:45:00,55.19,55.27,55.19,55.27,47200.0,44.6489,44.7136,44.6489,44.7136,47200.0
2007-03-01 13:50:00,55.28,55.31,55.27,55.3,35600.0,44.7217,44.746,44.7136,44.7379,35600.0
2007-03-01 13:55:00,55.3,55.37,55.18,55.36,27200.0,44.7379,44.7945,44.6408,44.7864,27200.0
2007-03-01 14:00:00,55.38,55.5,55.37,55.5,14100.0,44.8026,44.8997,44.7945,44.8997,14100.0
2007-03-01 14:05:00,55.5,55.58,55.25,55.47,11600.0,44.8997,44.9644,44.6974,44.8754,11600.0
2007-03-01 14:10:00,55.47,55.47,55.39,55.41,13600.0,44.8754,44.8754,44.8107,44.8269,13600.0
2007-03-01 14:15:00,55.44,55.48,55.44,55.45,2800.0,44.8511,44.8835,44.8511,44.8592,2800.0
2007-03-01 14:20:00,55.41,55.42,55.37,55.42,3700.0,44.8269,44.8349,44.7945,44.8349,3700.0
2007-03-01 14:25:00,55.41,55.42,55.34,55.34,7800.0,44.8269,44.8349,44.7702,44.7702,7800.0
2007-03-01 14:30:00,55.33,55.55,55.32,55.39,16000.0,44.7621,44.9401,44.754,44.8107,16000.0
2007-03-01 14:35:00,55.4,55.47,55.4,55.45,9400.0,44.8188,44.8754,44.8188,44.8592,9400.0
2007-03-01 14:40:00,55.43,55.47,55.4,55.4,6400.0,44.843,44.8754,44.8188,44.8188,6400.0
2007-03-01 14:45:00,55.41,55.49,55.41,55.46,9000.0,44.8269,44.8916,44.8269,44.8673,9000.0
2007-03-01 14:50:00,55.49,55.51,55.45,55.47,9000.0,44.8916,44.9078,44.8592,44.8754,9000.0
2007-03-01 14:55:00,55.47,55.48,55.43,55.44,9100.0,44.8754,44.8835,44.843,44.8511,9100.0
2007-03-01 15:00:00,55.44,55.44,55.38,55.38,10400.0,44.8511,44.8511,44.8026,44.8026,10400.0
2007-03-01 15:05:00,55.39,55.44,55.36,55.39,10400.0,44.8107,44.8511,44.7864,44.8107,10400.0
2007-03-01 15:10:00,55.39,55.47,55.39,55.45,12700.0,44.8107,44.8754,44.8107,44.8592,12700.0
2007-03-01 15:15:00,55.45,55.45,55.39,55.4,9900.0,44.8592,44.8592,44.8107,44.8188,9900.0
2007-03-01 15:20:00,55.4,55.4,55.23,55.23,20600.0,44.8188,44.8188,44.6812,44.6812,20600.0
2007-03-01 15:25:00,55.23,55.23,55.16,55.23,18200.0,44.6812,44.6812,44.6246,44.6812,18200.0
2007-03-01 15:30:00,55.24,55.31,55.23,55.26,20300.0,44.6893,44.746,44.6812,44.7055,20300.0
2007-03-01 15:35:00,55.26,55.34,55.12,55.23,14800.0,44.7055,44.7702,44.5922,44.6812,14800.0
2007-03-01 15:40:00,55.24,55.26,55.21,55.26,11100.0,44.6893,44.7055,44.6651,44.7055,11100.0
2007-03-01 15:45:00,55.27,55.27,55.12,55.25,7600.0,44.7136,44.7136,44.5922,44.6974,7600.0
2007-03-01 15:50:00,55.24,55.25,55.22,55.24,6600.0,44.6893,44.6974,44.6731,44.6893,6600.0
2007-03-01 15:55:00,55.23,55.27,55.12,55.26,8200.0,44.6812,44.7136,44.5922,44.7055,8200.0
2007-03-01 16:00:00,55.22,55.28,55.22,55.23,4600.0,44.6731,44.7217,44.6731,44.6812,4600.0
2007-03-01 16:05:00,55.27,55.27,55.27,55.27,1700.0,44.7136,44.7136,44.7136,44.7136,1700.0
2007-03-01 16:10:00,55.27,55.27,55.27,55.27,0.0,44.7136,44.7136,44.7136,44.7136,0.0
2007-03-02 09:30:00,55.04,55.2,55.01,55.05,27400.0,44.5275,44.657,44.5033,44.5356,27400.0
2007-03-02 09:35:00,55.02,55.16,54.96,55.01,45500.0,44.5113,44.6246,44.4628,44.5033,45500.0
2007-03-02 09:40:00,55.02,55.21,55.01,55.07,14000.0,44.5113,44.6651,44.5033,44.5518,14000.0
2007-03-02 09:45:00,55.09,55.14,55.03,55.03,12600.0,44.568,44.6084,44.5194,44.5194,12600.0
2007-03-02 09:50:00,55.08,55.14,55.06,55.07,10600.0,44.5599,44.6084,44.5437,44.5518,10600.0
2007-03-02 09:55:00,55.06,55.06,54.82,55.05,17400.0,44.5437,44.5437,44.3495,44.5356,17400.0
2007-03-02 10:00:00,55.02,55.11,54.94,55.11,10700.0,44.5113,44.5842,44.4466,44.5842,10700.0
2007-03-02 10:05:00,55.05,55.08,55.04,55.05,69600.0,44.5356,44.5599,44.5275,44.5356,69600.0
2007-03-02 10:10:00,55.14,55.14,55.09,55.09,5600.0,44.6084,44.6084,44.568,44.568,5600.0
2007-03-02 10:15:00,55.12,55.16,55.1,55.11,5000.0,44.5922,44.6246,44.5761,44.5842,5000.0
2007-03-02 10:20:00,55.08,55.09,55.05,55.06,4600.0,44.5599,44.568,44.5356,44.5437,4600.0
2007-03-02 10:25:00,55.06,55.21,55.01,55.02,9500.0,44.5437,44.6651,44.5033,44.5113,9500.0
2007-03-02 10:30:00,55.03,55.07,55.03,55.07,21700.0,44.5194,44.5518,44.5194,44.5518,21700.0
2007-03-02 10:35:00,55.12,55.13,55.06,55.09,4800.0,44.5922,44.6003,44.5437,44.568,4800.0
2007-03-02 10:40:00,55.04,55.2,55.04,55.16,26200.0,44.5275,44.657,44.5275,44.6246,26200.0
2007-03-02 10:45:00,55.14,55.25,55.14,55.25,4300.0,44.6084,44.6974,44.6084,44.6974,4300.0
2007-03-02 10:50:00,55.17,55.21,55.17,55.21,9000.0,44.6327,44.6651,44.6327,44.6651,9000.0
2007-03-02 10:55:00,55.2,55.2,55.17,55.17,2600.0,44.657,44.657,44.6327,44.6327,2600.0
2007-03-02 11:00:00,55.18,55.19,55.12,55.15,12000.0,44.6408,44.6489,44.5922,44.6165,12000.0
2007-03-02 11:05:00,55.14,55.16,55.14,55.16,800.0,44.6084,44.6246,44.6084,44.6246,800.0
2007-03-02 11:10:00,55.17,55.2,55.15,55.18,6500.0,44.6327,44.657,44.6165,44.6408,6500.0
2007-03-02 11:15:00,55.22,55.33,55.22,55.26,53400.0,44.6731,44.7621,44.6731,44.7055,53400.0
2007-03-02 11:20:00,55.26,55.27,55.09,55.21,43300.0,44.7055,44.7136,44.568,44.6651,43300.0
2007-03-02 11:25:00,55.22,55.22,55.17,55.19,7200.0,44.6731,44.6731,44.6327,44.6489,7200.0
2007-03-02 11:30:00,55.17,55.17,55.12,55.12,7800.0,44.6327,44.6327,44.5922,44.5922,7800.0
2007-03-02 11:35:00,55.13,55.14,55.11,55.11,6600.0,44.6003,44.6084,44.5842,44.5842,6600.0
2007-03-02 11:40:00,55.12,55.13,55.1,55.11,10100.0,44.5922,44.6003,44.5761,44.5842,10100.0
2007-03-02 11:45:00,55.11,55.15,55.11,55.12,4300.0,44.5842,44.6165,44.5842,44.5922,4300.0
2007-03-02 11:50:00,55.11,55.11,55.05,55.05,5900.0,44.5842,44.5842,44.5356,44.5356,5900.0
2007-03-02 11:55:00,55.05,55.07,55.04,55.07,1400.0,44.5356,44.5518,44.5275,44.5518,1400.0
2007-03-02 12:00:00,55.08,55.11,55.07,55.1,7100.0,44.5599,44.5842,44.5518,44.5761,7100.0
2007-03-02 12:05:00,55.11,55.12,55.09,55.1,23500.0,44.5842,44.5922,44.568,44.5761,23500.0
2007-03-02 12:10:00,55.1,55.1,55.02,55.03,23600.0,44.5761,44.5761,44.5113,44.5194,23600.0
2007-03-02 12:15:00,55.03,55.03,54.92,54.92,11100.0,44.5194,44.5194,44.4304,44.4304,11100.0
2007-03-02 12:20:00,54.9,54.96,54.9,54.95,7500.0,44.4143,44.4628,44.4143,44.4547,7500.0
2007-03-02 12:25:00,54.96,54.96,54.86,54.86,6100.0,44.4628,44.4628,44.3819,44.3819,6100.0
2007-03-02 12:30:00,54.87,54.88,54.78,54.83,36000.0,44.39,44.3981,44.3172,44.3576,36000.0
2007-03-02 12:35:00,54.83,54.87,54.82,54.83,8700.0,44.3576,44.39,44.3495,44.3576,8700.0
2007-03-02 12:40:00,54.84,54.84,54.76,54.76,13600.0,44.3657,44.3657,44.301,44.301,13600.0
2007-03-02 12:45:00,54.77,54.87,54.77,54.83,19300.0,44.3091,44.39,44.3091,44.3576,19300.0
2007-03-02 12:50:00,54.83,54.9,54.82,54.9,6500.0,44.3576,44.4143,44.3495,44.4143,6500.0
2007-03-02 12:55:00,54.9,54.9,54.86,54.89,4200.0,44.4143,44.4143,44.3819,44.4062,4200.0
2007-03-02 13:00:00,54.88,54.9,54.86,54.9,9700.0,44.3981,44.4143,44.3819,44.4143,9700.0
2007-03-02 13:05:00,54.89,54.9,54.85,54.85,21400.0,44.4062,44.4143,44.3738,44.3738,21400.0
2007-03-02 13:10:00,54.86,54.87,54.79,54.84,40700.0,44.3819,44.39,44.3253,44.3657,40700.0
2007-03-02 13:15:00,54.85,54.88,54.79,54.79,67300.0,44.3738,44.3981,44.3253,44.3253,67300.0
2007-03-02 13:20:00,54.8,54.82,54.76,54.76,7600.0,44.3334,44.3495,44.301,44.301,7600.0
2007-03-02 13:25:00,54.74,54.78,54.61,54.66,52700.0,44.2848,44.3172,44.1796,44.2201,52700.0
2007-03-02 13:30:00,54.67,54.69,54.59,54.69,9800.0,44.2282,44.2444,44.1635,44.2444,9800.0
2007-03-02 13:35:00,54.7,54.75,54.68,54.71,7300.0,44.2525,44.2929,44.2363,44.2605,7300.0
2007-03-02 13:40:00,54.68,54.75,54.63,54.72,60100.0,44.2363,44.2929,44.1958,44.2686,60100.0
2007-03-02 13:45:00,54.7,54.73,54.55,54.73,65900.0,44.2525,44.2767,44.1311,44.2767,65900.0
2007-03-02 13:50:00,54.73,54.74,54.67,54.7,8500.0,44.2767,44.2848,44.2282,44.2525,8500.0
2007-03-02 13:55:00,54.69,54.73,54.65,54.72,4200.0,44.2444,44.2767,44.212,44.2686,4200.0
2007-03-02 14:00:00,54.7,54.7,54.66,54.68,5900.0,44.2525,44.2525,44.2201,44.2363,5900.0
2007-03-02 14:05:00,54.69,54.69,54.64,54.69,15500.0,44.2444,44.2444,44.2039,44.2444,15500.0
2007-03-02 14:10:00,54.69,54.71,54.65,54.65,19500.0,44.2444,44.2605,44.212,44.212,19500.0
2007-03-02 14:15:00,54.65,54.66,54.57,54.64,4900.0,44.212,44.2201,44.1473,44.2039,4900.0
2007-03-02 14:20:00,54.66,54.69,54.6,54.63,5300.0,44.2201,44.2444,44.1716,44.1958,5300.0
2007-03-02 14:25:00,54.62,54.66,54.59,54.65,8800.0,44.1877,44.2201,44.1635,44.212,8800.0
2007-03-02 14:30:00,54.64,54.7,54.64,54.68,10400.0,44.2039,44.2525,44.2039,44.2363,10400.0
2007-03-02 14:35:00,54.65,54.75,54.64,54.75,6300.0,44.212,44.2929,44.2039,44.2929,6300.0
2007-03-02 14:40:00,54.76,54.86,54.76,54.85,3300.0,44.301,44.3819,44.301,44.3738,3300.0
2007-03-02 14:45:00,54.82,54.82,54.78,54.81,7700.0,44.3495,44.3495,44.3172,44.3414,7700.0
2007-03-02 14:50:00,54.83,54.84,54.8,54.8,38900.0,44.3576,44.3657,44.3334,44.3334,38900.0
2007-03-02 14:55:00,54.81,54.82,54.69,54.73,6400.0,44.3414,44.3495,44.2444,44.2767,6400.0
2007-03-02 15:00:00,54.74,54.83,54.74,54.8,12100.0,44.2848,44.3576,44.2848,44.3334,12100.0
2007-03-02 15:05:00,54.78,54.78,54.71,54.76,9300.0,44.3172,44.3172,44.2605,44.301,9300.0
2007-03-02 15:10:00,54.75,54.8,54.75,54.8,16700.0,44.2929,44.3334,44.2929,44.3334,16700.0
2007-03-02 15:15:00,54.8,54.84,54.76,54.76,6000.0,44.3334,44.3657,44.301,44.301,6000.0
2007-03-02 15:20:00,54.77,54.81,54.77,54.79,13800.0,44.3091,44.3414,44.3091,44.3253,13800.0
2007-03-02 15:25:00,54.79,54.8,54.76,54.78,11500.0,44.3253,44.3334,44.301,44.3172,11500.0
2007-03-02 15:30:00,54.79,54.81,54.71,54.73,13100.0,44.3253,44.3414,44.2605,44.2767,13100.0
2007-03-02 15:35:00,54.74,54.78,54.74,54.77,4700.0,44.2848,44.3172,44.2848,44.3091,4700.0
2007-03-02 15:40:00,54.78,54.79,54.7,54.7,11600.0,44.3172,44.3253,44.2525,44.2525,11600.0
2007-03-02 15:45:00,54.7,54.72,54.67,54.72,10500.0,44.2525,44.2686,44.2282,44.2686,10500.0
2007-03-02 15:50:00,54.71,54.71,54.5,54.62,20200.0,44.2605,44.2605,44.0907,44.1877,20200.0
2007-03-02 15:55:00,54.63,54.63,54.5,54.55,58200.0,44.1958,44.1958,44.0907,44.1311,58200.0
2007-03-02 16:00:00,54.55,54.56,54.51,54.56,14800.0,44.1311,44.1392,44.0987,44.1392,14800.0
2007-03-02 16:05:00,54.56,54.56,54.56,54.56,0.0,44.1392,44.1392,44.1392,44.1392,0.0
2007-03-02 16:10:00,54.56,54.56,54.56,54.56,0.0,44.1392,44.1392,44.1392,44.1392,0.0
2007-03-05 09:30:00,54.13,54.19,53.99,54.1,49800.0,43.7913,43.8399,43.6781,43.7671,49800.0
2007-03-05 09:35:00,54.2,54.34,54.09,54.31,28500.0,43.848,43.9612,43.759,43.9369,28500.0
2007-03-05 09:40:00,54.31,54.34,54.2,54.29,20500.0,43.9369,43.9612,43.848,43.9208,20500.0
2007-03-05 09:45:00,54.26,54.31,54.19,54.27,14600.0,43.8965,43.9369,43.8399,43.9046,14600.0
2007-03-05 09:50:00,54.25,54.43,54.24,54.43,10300.0,43.8884,44.034,43.8803,44.034,10300.0
2007-03-05 09:55:00,54.44,54.54,54.39,54.54,6800.0,44.0421,44.123,44.0017,44.123,6800.0
2007-03-05 10:00:00,54.54,54.57,54.19,54.36,15300.0,44.123,44.1473,43.8399,43.9774,15300.0
2007-03-05 10:05:00,54.37,54.58,54.33,54.44,9700.0,43.9855,44.1554,43.9531,44.0421,9700.0
2007-03-05 10:10:00,54.45,54.77,54.45,54.68,12300.0,44.0502,44.3091,44.0502,44.2363,12300.0
2007-03-05 10:15:00,54.66,54.71,54.6,54.6,10500.0,44.2201,44.2605,44.1716,44.1716,10500.0
2007-03-05 10:20:00,54.62,54.62,54.55,54.59,4300.0,44.1877,44.1877,44.1311,44.1635,4300.0
2007-03-05 10:25:00,54.54,54.57,54.5,54.57,6500.0,44.123,44.1473,44.0907,44.1473,6500.0
2007-03-05 10:30:00,54.58,54.58,54.45,54.47,76900.0,44.1554,44.1554,44.0502,44.0664,76900.0
2007-03-05 10:35:00,54.51,54.68,54.42,54.5,17400.0,44.0987,44.2363,44.0259,44.0907,17400.0
2007-03-05 10:40:00,54.49,54.59,54.45,54.53,20300.0,44.0826,44.1635,44.0502,44.1149,20300.0
2007-03-05 10:45:00,54.49,54.55,54.49,54.55,16400.0,44.0826,44.1311,44.0826,44.1311,16400.0
2007-03-05 10:50:00,54.54,54.54,54.48,54.51,8600.0,44.123,44.123,44.0745,44.0987,8600.0
2007-03-05 10:55:00,54.52,54.59,54.52,54.59,9100.0,44.1068,44.1635,44.1068,44.1635,9100.0
2007-03-05 11:00:00,54.6,54.65,54.41,54.61,8200.0,44.1716,44.212,44.0178,44.1796,8200.0
2007-03-05 11:05:00,54.62,54.73,54.6,54.73,7300.0,44.1877,44.2767,44.1716,44.2767,7300.0
2007-03-05 11:10:00,54.72,54.74,54.65,54.67,6600.0,44.2686,44.2848,44.212,44.2282,6600.0
2007-03-05 11:15:00,54.66,54.75,54.52,54.75,19000.0,44.2201,44.2929,44.1068,44.2929,19000.0
2007-03-05 11:20:00,54.75,54.75,54.69,54.69,12200.0,44.2929,44.2929,44.2444,44.2444,12200.0
2007-03-05 11:25:00,54.68,54.68,54.64,54.68,10700.0,44.2363,44.2363,44.2039,44.2363,10700.0
2007-03-05 11:30:00,54.67,54.68,54.63,54.68,5200.0,44.2282,44.2363,44.1958,44.2363,5200.0
2007-03-05 11:35:00,54.67,54.67,54.6,54.62,16200.0,44.2282,44.2282,44.1716,44.1877,16200.0
2007-03-05 11:40:00,54.62,54.63,54.52,54.54,22600.0,44.1877,44.1958,44.1068,44.123,22600.0
2007-03-05 11:45:00,54.55,54.6,54.55,54.59,11500.0,44.1311,44.1716,44.1311,44.1635,11500.0
2007-03-05 11:50:00,54.6,54.61,54.53,54.54,1700.0,44.1716,44.1796,44.1149,44.123,1700.0
2007-03-05 11:55:00,54.53,54.53,54.44,54.44,6700.0,44.1149,44.1149,44.0421,44.0421,6700.0
2007-03-05 12:00:00,54.44,54.44,54.41,54.42,13800.0,44.0421,44.0421,44.0178,44.0259,13800.0
2007-03-05 12:05:00,54.4,54.43,54.36,54.39,41700.0,44.0098,44.034,43.9774,44.0017,41700.0
2007-03-05 12:10:00,54.4,54.44,54.4,54.43,63500.0,44.0098,44.0421,44.0098,44.034,63500.0
2007-03-05 12:15:00,54.43,54.44,54.37,54.37,20700.0,44.034,44.0421,43.9855,43.9855,20700.0
2007-03-05 12:20:00,54.38,54.45,54.38,54.42,37400.0,43.9936,44.0502,43.9936,44.0259,37400.0
2007-03-05 12:25:00,54.42,54.42,54.4,54.41,7500.0,44.0259,44.0259,44.0098,44.0178,7500.0
2007-03-05 12:30:00,54.4,54.4,54.34,54.35,8100.0,44.0098,44.0098,43.9612,43.9693,8100.0
2007-03-05 12:35:00,54.35,54.4,54.34,54.38,25800.0,43.9693,44.0098,43.9612,43.9936,25800.0
2007-03-05 12:40:00,54.38,54.47,54.37,54.47,10000.0,43.9936,44.0664,43.9855,44.0664,10000.0
2007-03-05 12:45:00,54.49,54.49,54.45,54.45,3300.0,44.0826,44.0826,44.0502,44.0502,3300.0
2007-03-05 12:50:00,54.43,54.47,54.41,54.43,81300.0,44.034,44.0664,44.0178,44.034,81300.0
2007-03-05 12:55:00,54.43,54.43,54.33,54.36,10000.0,44.034,44.034,43.9531,43.9774,10000.0
2007-03-05 13:00:00,54.35,54.37,54.34,54.35,11100.0,43.9693,43.9855,43.9612,43.9693,11100.0
2007-03-05 13:05:00,54.34,54.36,54.33,54.33,1100.0,43.9612,43.9774,43.9531,43.9531,1100.0
2007-03-05 13:10:00,54.35,54.4,54.35,54.38,6800.0,43.9693,44.0098,43.9693,43.9936,6800.0
2007-03-05 13:15:00,54.4,54.42,54.37,54.37,10000.0,44.0098,44.0259,43.9855,43.9855,10000.0
2007-03-05 13:20:00,54.38,54.38,54.36,54.37,2800.0,43.9936,43.9936,43.9774,43.9855,2800.0
2007-03-05 13:25:00,54.35,54.58,54.32,54.4,45600.0,43.9693,44.1554,43.945,44.0098,45600.0
2007-03-05 13:30:00,54.41,54.41,54.39,54.41,6400.0,44.0178,44.0178,44.0017,44.0178,6400.0
2007-03-05 13:35:00,54.43,54.43,54.4,54.41,5300.0,44.034,44.034,44.0098,44.0178,5300.0
2007-03-05 13:40:00,54.4,54.51,54.39,54.51,5800.0,44.0098,44.0987,44.0017,44.0987,5800.0
2007-03-05 13:45:00,54.51,54.54,54.49,54.54,1500.0,44.0987,44.123,44.0826,44.123,1500.0
2007-03-05 13:50:00,54.55,54.55,54.36,54.5,4000.0,44.1311,44.1311,43.9774,44.0907,4000.0
2007-03-05 13:55:00,54.5,54.54,54.49,54.53,2200.0,44.0907,44.123,44.0826,44.1149,2200.0
2007-03-05 14:00:00,54.6,54.62,54.54,54.57,27700.0,44.1716,44.1877,44.123,44.1473,27700.0
2007-03-05 14:05:00,54.57,54.6,54.56,54.56,35100.0,44.1473,44.1716,44.1392,44.1392,35100.0
2007-03-05 14:10:00,54.56,54.56,54.5,54.5,2400.0,44.1392,44.1392,44.0907,44.0907,2400.0
2007-03-05 14:15:00,54.47,54.65,54.41,54.45,10500.0,44.0664,44.212,44.0178,44.0502,10500.0
2007-03-05 14:20:00,54.46,54.59,54.44,54.46,9300.0,44.0583,44.1635,44.0421,44.0583,9300.0
2007-03-05 14:25:00,54.46,54.48,54.44,54.44,19500.0,44.0583,44.0745,44.0421,44.0421,19500.0
2007-03-05 14:30:00,54.44,54.46,54.44,54.46,3400.0,44.0421,44.0583,44.0421,44.0583,3400.0
2007-03-05 14:35:00,54.46,54.49,54.45,54.45,10500.0,44.0583,44.0826,44.0502,44.0502,10500.0
2007-03-05 14:40:00,54.45,54.46,54.44,54.44,1600.0,44.0502,44.0583,44.0421,44.0421,1600.0
2007-03-05 14:45:00,54.44,54.54,54.42,54.52,10900.0,44.0421,44.123,44.0259,44.1068,10900.0
2007-03-05 14:50:00,54.51,54.51,54.46,54.47,6900.0,44.0987,44.0987,44.0583,44.0664,6900.0
2007-03-05 14:55:00,54.46,54.48,54.45,54.46,9100.0,44.0583,44.0745,44.0502,44.0583,9100.0
2007-03-05 15:00:00,54.45,54.47,54.35,54.36,12800.0,44.0502,44.0664,43.9693,43.9774,12800.0
2007-03-05 15:05:00,54.37,54.37,54.29,54.29,13100.0,43.9855,43.9855,43.9208,43.9208,13100.0
2007-03-05 15:10:00,54.28,54.31,54.25,54.3,6100.0,43.9127,43.9369,43.8884,43.9289,6100.0
2007-03-05 15:15:00,54.3,54.33,54.29,54.3,10400.0,43.9289,43.9531,43.9208,43.9289,10400.0
2007-03-05 15:20:00,54.31,54.39,54.29,54.37,21000.0,43.9369,44.0017,43.9208,43.9855,21000.0
2007-03-05 15:25:00,54.37,54.46,54.35,54.41,8000.0,43.9855,44.0583,43.9693,44.0178,8000.0
2007-03-05 15:30:00,54.42,54.42,54.35,54.35,5600.0,44.0259,44.0259,43.9693,43.9693,5600.0
2007-03-05 15:35:00,54.36,54.37,54.31,54.33,188300.0,43.9774,43.9855,43.9369,43.9531,188300.0
2007-03-05 15:40:00,54.3,54.3,54.25,54.26,26300.0,43.9289,43.9289,43.8884,43.8965,26300.0
2007-03-05 15:45:00,54.27,54.3,54.27,54.27,14300.0,43.9046,43.9289,43.9046,43.9046,14300.0
2007-03-05 15:50:00,54.27,54.28,54.13,54.16,20700.0,43.9046,43.9127,43.7913,43.8156,20700.0
2007-03-05 15:55:00,54.17,54.18,54.07,54.09,12200.0,43.8237,43.8318,43.7428,43.759,12200.0
2007-03-05 16:00:00,54.1,54.1,54.03,54.08,6100.0,43.7671,43.7671,43.7104,43.7509,6100.0
2007-03-05 16:05:00,53.99,53.99,53.99,53.99,900.0,43.6781,43.6781,43.6781,43.6781,900.0
2007-03-05 16:10:00,53.99,53.99,53.99,53.99,0.0,43.6781,43.6781,43.6781,43.6781,0.0
2007-03-06 09:30:00,54.53,54.62,54.53,54.56,46600.0,44.1149,44.1877,44.1149,44.1392,46600.0
2007-03-06 09:35:00,54.65,54.7,54.61,54.7,16200.0,44.212,44.2525,44.1796,44.2525,16200.0
2007-03-06 09:40:00,54.69,54.7,54.64,54.64,19900.0,44.2444,44.2525,44.2039,44.2039,19900.0
2007-03-06 09:45:00,54.65,54.65,54.5,54.59,10000.0,44.212,44.212,44.0907,44.1635,10000.0
2007-03-06 09:50:00,54.59,54.6,54.55,54.59,2500.0,44.1635,44.1716,44.1311,44.1635,2500.0
2007-03-06 09:55:00,54.57,54.64,54.55,54.64,8800.0,44.1473,44.2039,44.1311,44.2039,8800.0
2007-03-06 10:00:00,54.62,54.71,54.55,54.55,19400.0,44.1877,44.2605,44.1311,44.1311,19400.0
2007-03-06 10:05:00,54.59,54.62,54.56,54.56,13400.0,44.1635,44.1877,44.1392,44.1392,13400.0
2007-03-06 10:10:00,54.55,54.58,54.5,54.55,6500.0,44.1311,44.1554,44.0907,44.1311,6500.0
2007-03-06 10:15:00,54.59,54.6,54.52,54.57,14800.0,44.1635,44.1716,44.1068,44.1473,14800.0
2007-03-06 10:20:00,54.58,54.58,54.51,54.54,10400.0,44.1554,44.1554,44.0987,44.123,10400.0
2007-03-06 10:25:00,54.54,54.63,54.54,54.63,7100.0,44.123,44.1958,44.123,44.1958,7100.0
2007-03-06 10:30:00,54.63,54.65,54.55,54.55,10100.0,44.1958,44.212,44.1311,44.1311,10100.0
2007-03-06 10:35:00,54.58,54.6,54.55,54.56,4300.0,44.1554,44.1716,44.1311,44.1392,4300.0
2007-03-06 10:40:00,54.56,54.58,54.52,54.55,72100.0,44.1392,44.1554,44.1068,44.1311,72100.0
2007-03-06 10:45:00,54.55,54.55,54.47,54.48,58000.0,44.1311,44.1311,44.0664,44.0745,58000.0
2007-03-06 10:50:00,54.48,54.54,54.48,54.54,1900.0,44.0745,44.123,44.0745,44.123,1900.0
2007-03-06 10:55:00,54.54,54.54,54.42,54.44,5900.0,44.123,44.123,44.0259,44.0421,5900.0
2007-03-06 11:00:00,54.46,54.49,54.46,54.47,3000.0,44.0583,44.0826,44.0583,44.0664,3000.0
2007-03-06 11:05:00,54.48,54.53,54.48,54.51,28000.0,44.0745,44.1149,44.0745,44.0987,28000.0
2007-03-06 11:10:00,54.49,54.57,54.49,54.57,6900.0,44.0826,44.1473,44.0826,44.1473,6900.0
2007-03-06 11:15:00,54.56,54.56,54.53,54.55,4700.0,44.1392,44.1392,44.1149,44.1311,4700.0
2007-03-06 11:20:00,54.53,54.57,54.53,54.57,2100.0,44.1149,44.1473,44.1149,44.1473,2100.0
2007-03-06 11:25:00,54.56,54.6,54.55,54.57,13200.0,44.1392,44.1716,44.1311,44.1473,13200.0
2007-03-06 11:30:00,54.6,54.61,54.58,54.6,11700.0,44.1716,44.1796,44.1554,44.1716,11700.0
2007-03-06 11:35:00,54.59,54.59,54.55,54.58,12600.0,44.1635,44.1635,44.1311,44.1554,12600.0
2007-03-06 11:40:00,54.61,54.67,54.6,54.67,7000.0,44.1796,44.2282,44.1716,44.2282,7000.0
2007-03-06 11:45:00,54.69,54.69,54.52,54.64,8100.0,44.2444,44.2444,44.1068,44.2039,8100.0
2007-03-06 11:50:00,54.65,54.66,54.62,54.62,2400.0,44.212,44.2201,44.1877,44.1877,2400.0
2007-03-06 11:55:00,54.64,54.67,54.63,54.64,13300.0,44.2039,44.2282,44.1958,44.2039,13300.0
2007-03-06 12:00:00,54.66,54.69,54.66,54.66,9300.0,44.2201,44.2444,44.2201,44.2201,9300.0
2007-03-06 12:05:00,54.68,54.68,54.65,54.66,1300.0,44.2363,44.2363,44.212,44.2201,1300.0
2007-03-06 12:10:00,54.67,54.67,54.62,54.63,14900.0,44.2282,44.2282,44.1877,44.1958,14900.0
2007-03-06 12:15:00,54.63,54.64,54.62,54.63,11100.0,44.1958,44.2039,44.1877,44.1958,11100.0
2007-03-06 12:20:00,54.62,54.62,54.6,54.6,500.0,44.1877,44.1877,44.1716,44.1716,500.0
2007-03-06 12:25:00,54.6,54.73,54.6,54.64,14200.0,44.1716,44.2767,44.1716,44.2039,14200.0
2007-03-06 12:30:00,54.63,54.73,54.63,54.71,21400.0,44.1958,44.2767,44.1958,44.2605,21400.0
2007-03-06 12:35:00,54.7,54.72,54.67,54.67,16100.0,44.2525,44.2686,44.2282,44.2282,16100.0
2007-03-06 12:40:00,54.66,54.71,54.65,54.65,8500.0,44.2201,44.2605,44.212,44.212,8500.0
2007-03-06 12:45:00,54.69,54.72,54.68,54.72,1900.0,44.2444,44.2686,44.2363,44.2686,1900.0
2007-03-06 12:50:00,54.72,54.73,54.7,54.72,106800.0,44.2686,44.2767,44.2525,44.2686,106800.0
2007-03-06 12:55:00,54.71,54.72,54.7,54.72,2600.0,44.2605,44.2686,44.2525,44.2686,2600.0
2007-03-06 13:00:00,54.7,54.72,54.7,54.72,1900.0,44.2525,44.2686,44.2525,44.2686,1900.0
2007-03-06 13:05:00,54.73,54.74,54.71,54.72,1600.0,44.2767,44.2848,44.2605,44.2686,1600.0
2007-03-06 13:10:00,54.72,54.74,54.72,54.73,1000.0,44.2686,44.2848,44.2686,44.2767,1000.0
2007-03-06 13:15:00,54.7,54.72,54.69,54.69,34200.0,44.2525,44.2686,44.2444,44.2444,34200.0
2007-03-06 13:20:00,54.7,54.7,54.67,54.7,31900.0,44.2525,44.2525,44.2282,44.2525,31900.0
2007-03-06 13:25:00,54.68,54.72,54.68,54.72,7200.0,44.2363,44.2686,44.2363,44.2686,7200.0
2007-03-06 13:30:00,54.72,54.77,54.68,54.77,5300.0,44.2686,44.3091,44.2363,44.3091,5300.0
2007-03-06 13:35:00,54.77,54.77,54.71,54.77,7900.0,44.3091,44.3091,44.2605,44.3091,7900.0
2007-03-06 13:40:00,54.76,54.81,54.75,54.81,8300.0,44.301,44.3414,44.2929,44.3414,8300.0
2007-03-06 13:45:00,54.83,54.83,54.81,54.81,5700.0,44.3576,44.3576,44.3414,44.3414,5700.0
2007-03-06 13:50:00,54.81,54.81,54.78,54.79,6500.0,44.3414,44.3414,44.3172,44.3253,6500.0
2007-03-06 13:55:00,54.8,54.8,54.78,54.78,400.0,44.3334,44.3334,44.3172,44.3172,400.0
2007-03-06 14:00:00,54.81,54.83,54.8,54.83,1900.0,44.3414,44.3576,44.3334,44.3576,1900.0
2007-03-06 14:05:00,54.83,54.83,54.78,54.79,3700.0,44.3576,44.3576,44.3172,44.3253,3700.0
2007-03-06 14:10:00,54.79,54.79,54.76,54.78,31500.0,44.3253,44.3253,44.301,44.3172,31500.0
2007-03-06 14:15:00,54.78,54.79,54.76,54.78,12100.0,44.3172,44.3253,44.301,44.3172,12100.0
2007-03-06 14:20:00,54.78,54.83,54.78,54.83,13900.0,44.3172,44.3576,44.3172,44.3576,13900.0
2007-03-06 14:25:00,54.85,54.86,54.8,54.83,31900.0,44.3738,44.3819,44.3334,44.3576,31900.0
2007-03-06 14:30:00,54.83,54.83,54.81,54.83,1100.0,44.3576,44.3576,44.3414,44.3576,1100.0
2007-03-06 14:35:00,54.83,54.84,54.8,54.82,7000.0,44.3576,44.3657,44.3334,44.3495,7000.0
2007-03-06 14:40:00,54.82,54.85,54.82,54.85,3700.0,44.3495,44.3738,44.3495,44.3738,3700.0
2007-03-06 14:45:00,54.86,54.88,54.85,54.87,4700.0,44.3819,44.3981,44.3738,44.39,4700.0
2007-03-06 14:50:00,54.86,54.86,54.69,54.85,9800.0,44.3819,44.3819,44.2444,44.3738,9800.0
2007-03-06 14:55:00,54.85,54.92,54.85,54.92,6200.0,44.3738,44.4304,44.3738,44.4304,6200.0
2007-03-06 15:00:00,54.92,54.97,54.91,54.93,6500.0,44.4304,44.4709,44.4224,44.4385,6500.0
2007-03-06 15:05:00,54.93,54.98,54.92,54.98,2700.0,44.4385,44.479,44.4304,44.479,2700.0
2007-03-06 15:10:00,54.98,55.07,54.97,55.01,16900.0,44.479,44.5518,44.4709,44.5033,16900.0
2007-03-06 15:15:00,55.01,55.01,54.96,54.96,21000.0,44.5033,44.5033,44.4628,44.4628,21000.0
2007-03-06 15:20:00,54.95,54.96,54.92,54.93,11300.0,44.4547,44.4628,44.4304,44.4385,11300.0
2007-03-06 15:25:00,54.93,54.97,54.83,54.95,5100.0,44.4385,44.4709,44.3576,44.4547,5100.0
2007-03-06 15:30:00,54.96,54.96,54.91,54.91,10500.0,44.4628,44.4628,44.4224,44.4224,10500.0
2007-03-06 15:35:00,54.91,54.92,54.87,54.88,35900.0,44.4224,44.4304,44.39,44.3981,35900.0
2007-03-06 15:40:00,54.89,54.94,54.88,54.88,39800.0,44.4062,44.4466,44.3981,44.3981,39800.0
2007-03-06 15:45:00,54.88,54.91,54.87,54.88,36500.0,44.3981,44.4224,44.39,44.3981,36500.0
2007-03-06 15:50:00,54.89,54.9,54.88,54.89,32300.0,44.4062,44.4143,44.3981,44.4062,32300.0
2007-03-06 15:55:00,54.89,55.14,54.88,54.89,428500.0,44.4062,44.6084,44.3981,44.4062,428500.0
2007-03-06 16:00:00,54.89,54.89,54.89,54.89,0.0,44.4062,44.4062,44.4062,44.4062,0.0
2007-03-06 16:05:00,54.89,54.89,54.89,54.89,0.0,44.4062,44.4062,44.4062,44.4062,0.0
2007-03-06 16:10:00,54.89,54.89,54.89,54.89,0.0,44.4062,44.4062,44.4062,44.4062,0.0
2007-03-07 09:30:00,54.85,54.95,54.81,54.91,68200.0,44.3738,44.4547,44.3414,44.4224,68200.0
2007-03-07 09:35:00,54.92,54.92,54.87,54.9,19600.0,44.4304,44.4304,44.39,44.4143,19600.0
2007-03-07 09:40:00,54.9,54.95,54.88,54.92,15700.0,44.4143,44.4547,44.3981,44.4304,15700.0
2007-03-07 09:45:00,54.92,55.01,54.92,54.99,9800.0,44.4304,44.5033,44.4304,44.4871,9800.0
2007-03-07 09:50:00,54.98,54.98,54.95,54.96,24600.0,44.479,44.479,44.4547,44.4628,24600.0
2007-03-07 09:55:00,54.93,54.96,54.84,54.88,71700.0,44.4385,44.4628,44.3657,44.3981,71700.0
2007-03-07 10:00:00,54.87,55.0,54.81,54.85,39700.0,44.39,44.4952,44.3414,44.3738,39700.0
2007-03-07 10:05:00,54.85,54.92,54.81,54.88,32100.0,44.3738,44.4304,44.3414,44.3981,32100.0
2007-03-07 10:10:00,54.88,54.88,54.85,54.86,12700.0,44.3981,44.3981,44.3738,44.3819,12700.0
2007-03-07 10:15:00,54.86,54.94,54.85,54.86,7600.0,44.3819,44.4466,44.3738,44.3819,7600.0
2007-03-07 10:20:00,54.85,54.92,54.84,54.89,60500.0,44.3738,44.4304,44.3657,44.4062,60500.0
2007-03-07 10:25:00,54.87,54.98,54.86,54.91,7400.0,44.39,44.479,44.3819,44.4224,7400.0
2007-03-07 10:30:00,54.92,54.98,54.86,54.94,29600.0,44.4304,44.479,44.3819,44.4466,29600.0
2007-03-07 10:35:00,54.94,55.05,54.91,54.92,17900.0,44.4466,44.5356,44.4224,44.4304,17900.0
2007-03-07 10:40:00,54.92,54.92,54.9,54.9,8700.0,44.4304,44.4304,44.4143,44.4143,8700.0
2007-03-07 10:45:00,54.91,54.92,54.83,54.84,11100.0,44.4224,44.4304,44.3576,44.3657,11100.0
2007-03-07 10:50:00,54.84,54.9,54.84,54.87,56200.0,44.3657,44.4143,44.3657,44.39,56200.0
2007-03-07 10:55:00,54.87,55.0,54.83,54.83,25900.0,44.39,44.4952,44.3576,44.3576,25900.0
2007-03-07 11:00:00,54.83,54.83,54.78,54.8,12200.0,44.3576,44.3576,44.3172,44.3334,12200.0
2007-03-07 11:05:00,54.78,54.81,54.78,54.79,2600.0,44.3172,44.3414,44.3172,44.3253,2600.0
2007-03-07 11:10:00,54.79,54.88,54.73,54.77,133800.0,44.3253,44.3981,44.2767,44.3091,133800.0
2007-03-07 11:15:00,54.76,54.82,54.76,54.8,24100.0,44.301,44.3495,44.301,44.3334,24100.0
2007-03-07 11:20:00,54.8,54.84,54.78,54.78,10600.0,44.3334,44.3657,44.3172,44.3172,10600.0
2007-03-07 11:25:00,54.77,54.81,54.76,54.76,12400.0,44.3091,44.3414,44.301,44.301,12400.0
2007-03-07 11:30:00,54.75,54.75,54.72,54.74,12200.0,44.2929,44.2929,44.2686,44.2848,12200.0
2007-03-07 11:35:00,54.75,54.76,54.72,54.75,10200.0,44.2929,44.301,44.2686,44.2929,10200.0
2007-03-07 11:40:00,54.76,54.8,54.76,54.76,6000.0,44.301,44.3334,44.301,44.301,6000.0
2007-03-07 11:45:00,54.75,54.77,54.73,54.75,28700.0,44.2929,44.3091,44.2767,44.2929,28700.0
2007-03-07 11:50:00,54.74,54.79,54.74,54.79,10800.0,44.2848,44.3253,44.2848,44.3253,10800.0
2007-03-07 11:55:00,54.79,54.82,54.79,54.82,9700.0,44.3253,44.3495,44.3253,44.3495,9700.0
2007-03-07 12:00:00,54.83,54.83,54.8,54.81,13200.0,44.3576,44.3576,44.3334,44.3414,13200.0
2007-03-07 12:05:00,54.82,54.87,54.82,54.87,12900.0,44.3495,44.39,44.3495,44.39,12900.0
2007-03-07 12:10:00,54.87,54.88,54.84,54.87,12800.0,44.39,44.3981,44.3657,44.39,12800.0
2007-03-07 12:15:00,54.85,54.86,54.83,54.86,15000.0,44.3738,44.3819,44.3576,44.3819,15000.0
2007-03-07 12:20:00,54.86,54.86,54.83,54.83,23200.0,44.3819,44.3819,44.3576,44.3576,23200.0
2007-03-07 12:25:00,54.83,54.89,54.81,54.89,22500.0,44.3576,44.4062,44.3414,44.4062,22500.0
2007-03-07 12:30:00,54.89,54.91,54.87,54.88,7600.0,44.4062,44.4224,44.39,44.3981,7600.0
2007-03-07 12:35:00,54.87,54.9,54.87,54.9,5100.0,44.39,44.4143,44.39,44.4143,5100.0
2007-03-07 12:40:00,54.88,54.91,54.87,54.89,10000.0,44.3981,44.4224,44.39,44.4062,10000.0
2007-03-07 12:45:00,54.9,54.95,54.9,54.93,19900.0,44.4143,44.4547,44.4143,44.4385,19900.0
2007-03-07 12:50:00,54.92,54.94,54.9,54.91,13700.0,44.4304,44.4466,44.4143,44.4224,13700.0
2007-03-07 12:55:00,54.91,54.93,54.91,54.92,21500.0,44.4224,44.4385,44.4224,44.4304,21500.0
2007-03-07 13:00:00,54.92,54.92,54.88,54.9,15500.0,44.4304,44.4304,44.3981,44.4143,15500.0
2007-03-07 13:05:00,54.9,54.95,54.9,54.95,15500.0,44.4143,44.4547,44.4143,44.4547,15500.0
2007-03-07 13:10:00,54.95,54.96,54.95,54.95,6900.0,44.4547,44.4628,44.4547,44.4547,6900.0
2007-03-07 13:15:00,54.96,54.96,54.93,54.95,9300.0,44.4628,44.4628,44.4385,44.4547,9300.0
2007-03-07 13:20:00,54.95,54.97,54.94,54.96,19600.0,44.4547,44.4709,44.4466,44.4628,19600.0
2007-03-07 13:25:00,54.99,55.0,54.88,54.96,11000.0,44.4871,44.4952,44.3981,44.4628,11000.0
2007-03-07 13:30:00,54.95,54.98,54.95,54.98,5700.0,44.4547,44.479,44.4547,44.479,5700.0
2007-03-07 13:35:00,55.0,55.06,55.0,55.04,8300.0,44.4952,44.5437,44.4952,44.5275,8300.0
2007-03-07 13:40:00,55.03,55.03,55.0,55.01,25800.0,44.5194,44.5194,44.4952,44.5033,25800.0
2007-03-07 13:45:00,55.03,55.2,55.01,55.07,8000.0,44.5194,44.657,44.5033,44.5518,8000.0
2007-03-07 13:50:00,55.07,55.07,54.88,54.88,12300.0,44.5518,44.5518,44.3981,44.3981,12300.0
2007-03-07 13:55:00,55.04,55.05,55.04,55.04,3700.0,44.5275,44.5356,44.5275,44.5275,3700.0
2007-03-07 14:00:00,55.03,55.03,54.94,54.94,20700.0,44.5194,44.5194,44.4466,44.4466,20700.0
2007-03-07 14:05:00,54.95,55.01,54.95,55.01,6100.0,44.4547,44.5033,44.4547,44.5033,6100.0
2007-03-07 14:10:00,54.98,54.98,54.92,54.95,24900.0,44.479,44.479,44.4304,44.4547,24900.0
2007-03-07 14:15:00,54.94,55.01,54.93,55.01,9200.0,44.4466,44.5033,44.4385,44.5033,9200.0
2007-03-07 14:20:00,55.0,55.02,54.94,54.94,10400.0,44.4952,44.5113,44.4466,44.4466,10400.0
2007-03-07 14:25:00,54.93,54.95,54.92,54.95,11700.0,44.4385,44.4547,44.4304,44.4547,11700.0
2007-03-07 14:30:00,54.97,55.03,54.97,55.02,15800.0,44.4709,44.5194,44.4709,44.5113,15800.0
2007-03-07 14:35:00,55.0,55.03,54.98,54.98,28400.0,44.4952,44.5194,44.479,44.479,28400.0
2007-03-07 14:40:00,54.99,55.03,54.99,54.99,20000.0,44.4871,44.5194,44.4871,44.4871,20000.0
2007-03-07 14:45:00,54.99,55.02,54.98,55.02,6300.0,44.4871,44.5113,44.479,44.5113,6300.0
2007-03-07 14:50:00,55.02,55.04,55.01,55.01,25100.0,44.5113,44.5275,44.5033,44.5033,25100.0
2007-03-07 14:55:00,55.01,55.01,54.95,54.96,34700.0,44.5033,44.5033,44.4547,44.4628,34700.0
2007-03-07 15:00:00,54.97,55.03,54.95,55.03,10900.0,44.4709,44.5194,44.4547,44.5194,10900.0
2007-03-07 15:05:00,55.04,55.06,55.01,55.02,34900.0,44.5275,44.5437,44.5033,44.5113,34900.0
2007-03-07 15:10:00,55.02,55.04,55.02,55.04,25500.0,44.5113,44.5275,44.5113,44.5275,25500.0
2007-03-07 15:15:00,55.04,55.04,55.02,55.03,22800.0,44.5275,44.5275,44.5113,44.5194,22800.0
2007-03-07 15:20:00,55.03,55.03,54.93,54.95,28300.0,44.5194,44.5194,44.4385,44.4547,28300.0
2007-03-07 15:25:00,54.95,54.97,54.93,54.93,28600.0,44.4547,44.4709,44.4385,44.4385,28600.0
2007-03-07 15:30:00,54.93,55.01,54.84,54.89,32300.0,44.4385,44.5033,44.3657,44.4062,32300.0
2007-03-07 15:35:00,54.89,54.93,54.89,54.92,17700.0,44.4062,44.4385,44.4062,44.4304,17700.0
2007-03-07 15:40:00,54.94,54.94,54.89,54.9,24700.0,44.4466,44.4466,44.4062,44.4143,24700.0
2007-03-07 15:45:00,54.9,54.9,54.68,54.86,79600.0,44.4143,44.4143,44.2363,44.3819,79600.0
2007-03-07 15:50:00,54.84,54.87,54.83,54.83,16600.0,44.3657,44.39,44.3576,44.3576,16600.0
2007-03-07 15:55:00,54.81,54.82,54.74,54.77,34800.0,44.3414,44.3495,44.2848,44.3091,34800.0
2007-03-07 16:00:00,54.74,54.74,54.74,54.74,100.0,44.2848,44.2848,44.2848,44.2848,100.0
2007-03-07 16:05:00,54.74,54.74,54.74,54.74,0.0,44.2848,44.2848,44.2848,44.2848,0.0
2007-03-07 16:10:00,54.74,54.74,54.74,54.74,0.0,44.2848,44.2848,44.2848,44.2848,0.0
2007-03-08 09:30:00,55.19,55.25,55.16,55.2,64100.0,44.6489,44.6974,44.6246,44.657,64100.0
2007-03-08 09:35:00,55.18,55.29,55.18,55.27,47300.0,44.6408,44.7298,44.6408,44.7136,47300.0
2007-03-08 09:40:00,55.27,55.29,55.23,55.28,19600.0,44.7136,44.7298,44.6812,44.7217,19600.0
2007-03-08 09:45:00,55.27,55.27,55.18,55.22,2100.0,44.7136,44.7136,44.6408,44.6731,2100.0
2007-03-08 09:50:00,55.23,55.25,55.2,55.22,2600.0,44.6812,44.6974,44.657,44.6731,2600.0
2007-03-08 09:55:00,55.22,55.24,55.22,55.23,1000.0,44.6731,44.6893,44.6731,44.6812,1000.0
2007-03-08 10:00:00,55.2,55.22,55.18,55.21,18100.0,44.657,44.6731,44.6408,44.6651,18100.0
2007-03-08 10:05:00,55.2,55.24,55.2,55.22,39300.0,44.657,44.6893,44.657,44.6731,39300.0
2007-03-08 10:10:00,55.23,55.3,55.21,55.3,14000.0,44.6812,44.7379,44.6651,44.7379,14000.0
2007-03-08 10:15:00,55.29,55.35,55.27,55.35,15300.0,44.7298,44.7783,44.7136,44.7783,15300.0
2007-03-08 10:20:00,55.35,55.35,55.33,55.33,3700.0,44.7783,44.7783,44.7621,44.7621,3700.0
2007-03-08 10:25:00,55.32,55.37,55.32,55.37,5700.0,44.754,44.7945,44.754,44.7945,5700.0
2007-03-08 10:30:00,55.38,55.38,55.23,55.35,13700.0,44.8026,44.8026,44.6812,44.7783,13700.0
2007-03-08 10:35:00,55.36,55.4,55.35,55.4,2500.0,44.7864,44.8188,44.7783,44.8188,2500.0
2007-03-08 10:40:00,55.38,55.38,55.34,55.34,9300.0,44.8026,44.8026,44.7702,44.7702,9300.0
2007-03-08 10:45:00,55.34,55.35,55.29,55.35,6200.0,44.7702,44.7783,44.7298,44.7783,6200.0
2007-03-08 10:50:00,55.34,55.34,55.31,55.32,77500.0,44.7702,44.7702,44.746,44.754,77500.0
2007-03-08 10:55:00,55.32,55.34,55.31,55.34,24700.0,44.754,44.7702,44.746,44.7702,24700.0
2007-03-08 11:00:00,55.34,55.36,55.33,55.35,33500.0,44.7702,44.7864,44.7621,44.7783,33500.0
2007-03-08 11:05:00,55.35,55.36,55.33,55.34,5300.0,44.7783,44.7864,44.7621,44.7702,5300.0
2007-03-08 11:10:00,55.34,55.34,55.3,55.3,14400.0,44.7702,44.7702,44.7379,44.7379,14400.0
2007-03-08 11:15:00,55.33,55.33,55.29,55.3,5000.0,44.7621,44.7621,44.7298,44.7379,5000.0
2007-03-08 11:20:00,55.29,55.3,55.27,55.29,7000.0,44.7298,44.7379,44.7136,44.7298,7000.0
2007-03-08 11:25:00,55.31,55.32,55.3,55.32,12700.0,44.746,44.754,44.7379,44.754,12700.0
2007-03-08 11:30:00,55.32,55.33,55.31,55.33,2800.0,44.754,44.7621,44.746,44.7621,2800.0
2007-03-08 11:35:00,55.34,55.35,55.33,55.34,7800.0,44.7702,44.7783,44.7621,44.7702,7800.0
2007-03-08 11:40:00,55.34,55.38,55.33,55.37,23100.0,44.7702,44.8026,44.7621,44.7945,23100.0
2007-03-08 11:45:00,55.38,55.39,55.35,55.36,14000.0,44.8026,44.8107,44.7783,44.7864,14000.0
2007-03-08 11:50:00,55.36,55.38,55.33,55.33,24200.0,44.7864,44.8026,44.7621,44.7621,24200.0
2007-03-08 11:55:00,55.34,55.34,55.3,55.33,15200.0,44.7702,44.7702,44.7379,44.7621,15200.0
2007-03-08 12:00:00,55.33,55.35,55.31,55.35,12700.0,44.7621,44.7783,44.746,44.7783,12700.0
2007-03-08 12:05:00,55.35,55.35,55.32,55.33,14400.0,44.7783,44.7783,44.754,44.7621,14400.0
2007-03-08 12:10:00,55.31,55.31,55.29,55.3,14400.0,44.746,44.746,44.7298,44.7379,14400.0
2007-03-08 12:15:00,55.31,55.31,55.3,55.31,8900.0,44.746,44.746,44.7379,44.746,8900.0
2007-03-08 12:20:00,55.3,55.32,55.29,55.29,14100.0,44.7379,44.754,44.7298,44.7298,14100.0
2007-03-08 12:25:00,55.3,55.31,55.29,55.29,13300.0,44.7379,44.746,44.7298,44.7298,13300.0
2007-03-08 12:30:00,55.3,55.34,55.3,55.34,19500.0,44.7379,44.7702,44.7379,44.7702,19500.0
2007-03-08 12:35:00,55.32,55.32,55.29,55.3,8300.0,44.754,44.754,44.7298,44.7379,8300.0
2007-03-08 12:40:00,55.29,55.29,55.28,55.29,6800.0,44.7298,44.7298,44.7217,44.7298,6800.0
2007-03-08 12:45:00,55.28,55.28,55.25,55.27,6300.0,44.7217,44.7217,44.6974,44.7136,6300.0
2007-03-08 12:50:00,55.28,55.3,55.28,55.29,6500.0,44.7217,44.7379,44.7217,44.7298,6500.0
2007-03-08 12:55:00,55.29,55.32,55.28,55.32,3600.0,44.7298,44.754,44.7217,44.754,3600.0
2007-03-08 13:00:00,55.32,55.33,55.3,55.3,6000.0,44.754,44.7621,44.7379,44.7379,6000.0
2007-03-08 13:05:00,55.29,55.3,55.29,55.3,2100.0,44.7298,44.7379,44.7298,44.7379,2100.0
2007-03-08 13:10:00,55.3,55.32,55.29,55.32,4500.0,44.7379,44.754,44.7298,44.754,4500.0
2007-03-08 13:15:00,55.33,55.34,55.3,55.3,8100.0,44.7621,44.7702,44.7379,44.7379,8100.0
2007-03-08 13:20:00,55.31,55.33,55.31,55.32,2800.0,44.746,44.7621,44.746,44.754,2800.0
2007-03-08 13:25:00,55.33,55.36,55.33,55.35,10100.0,44.7621,44.7864,44.7621,44.7783,10100.0
2007-03-08 13:30:00,55.35,55.36,55.32,55.33,12400.0,44.7783,44.7864,44.754,44.7621,12400.0
2007-03-08 13:35:00,55.33,55.35,55.32,55.34,6600.0,44.7621,44.7783,44.754,44.7702,6600.0
2007-03-08 13:40:00,55.34,55.35,55.33,55.34,8500.0,44.7702,44.7783,44.7621,44.7702,8500.0
2007-03-08 13:45:00,55.35,55.44,55.35,55.38,25500.0,44.7783,44.8511,44.7783,44.8026,25500.0
2007-03-08 13:50:00,55.39,55.4,55.36,55.36,28100.0,44.8107,44.8188,44.7864,44.7864,28100.0
2007-03-08 13:55:00,55.37,55.39,55.35,55.36,6100.0,44.7945,44.8107,44.7783,44.7864,6100.0
2007-03-08 14:00:00,55.35,55.35,55.28,55.29,9400.0,44.7783,44.7783,44.7217,44.7298,9400.0
2007-03-08 14:05:00,55.29,55.32,55.29,55.31,9100.0,44.7298,44.754,44.7298,44.746,9100.0
2007-03-08 14:10:00,55.31,55.32,55.24,55.24,10400.0,44.746,44.754,44.6893,44.6893,10400.0
2007-03-08 14:15:00,55.24,55.26,55.22,55.25,27100.0,44.6893,44.7055,44.6731,44.6974,27100.0
2007-03-08 14:20:00,55.25,55.26,55.22,55.26,19500.0,44.6974,44.7055,44.6731,44.7055,19500.0
2007-03-08 14:25:00,55.26,55.26,55.19,55.19,11900.0,44.7055,44.7055,44.6489,44.6489,11900.0
2007-03-08 14:30:00,55.19,55.2,55.11,55.11,27200.0,44.6489,44.657,44.5842,44.5842,27200.0
2007-03-08 14:35:00,55.12,55.13,54.99,55.06,40900.0,44.5922,44.6003,44.4871,44.5437,40900.0
2007-03-08 14:40:00,55.06,55.13,55.05,55.1,18700.0,44.5437,44.6003,44.5356,44.5761,18700.0
2007-03-08 14:45:00,55.09,55.15,55.08,55.14,23300.0,44.568,44.6165,44.5599,44.6084,23300.0
2007-03-08 14:50:00,55.14,55.14,55.1,55.14,27800.0,44.6084,44.6084,44.5761,44.6084,27800.0
2007-03-08 14:55:00,55.13,55.19,55.12,55.16,20200.0,44.6003,44.6489,44.5922,44.6246,20200.0
2007-03-08 15:00:00,55.17,55.2,55.16,55.18,17300.0,44.6327,44.657,44.6246,44.6408,17300.0
2007-03-08 15:05:00,55.17,55.17,55.14,55.14,13600.0,44.6327,44.6327,44.6084,44.6084,13600.0
2007-03-08 15:10:00,55.15,55.19,55.13,55.16,20900.0,44.6165,44.6489,44.6003,44.6246,20900.0
2007-03-08 15:15:00,55.16,55.19,55.15,55.15,9400.0,44.6246,44.6489,44.6165,44.6165,9400.0
2007-03-08 15:20:00,55.14,55.16,55.14,55.16,16500.0,44.6084,44.6246,44.6084,44.6246,16500.0
2007-03-08 15:25:00,55.17,55.19,55.16,55.17,9700.0,44.6327,44.6489,44.6246,44.6327,9700.0
2007-03-08 15:30:00,55.17,55.22,55.16,55.22,15000.0,44.6327,44.6731,44.6246,44.6731,15000.0
2007-03-08 15:35:00,55.22,55.22,55.18,55.18,11000.0,44.6731,44.6731,44.6408,44.6408,11000.0
2007-03-08 15:40:00,55.19,55.2,55.16,55.17,15000.0,44.6489,44.657,44.6246,44.6327,15000.0
2007-03-08 15:45:00,55.16,55.17,55.1,55.12,12500.0,44.6246,44.6327,44.5761,44.5922,12500.0
2007-03-08 15:50:00,55.13,55.15,55.08,55.08,24500.0,44.6003,44.6165,44.5599,44.5599,24500.0
2007-03-08 15:55:00,55.08,55.14,54.84,55.11,46300.0,44.5599,44.6084,44.3657,44.5842,46300.0
2007-03-08 16:00:00,55.13,55.13,55.12,55.12,1400.0,44.6003,44.6003,44.5922,44.5922,1400.0
2007-03-08 16:05:00,55.12,55.12,55.12,55.12,0.0,44.5922,44.5922,44.5922,44.5922,0.0
2007-03-08 16:10:00,55.12,55.12,55.12,55.12,0.0,44.5922,44.5922,44.5922,44.5922,0.0
2007-03-09 09:30:00,55.49,55.51,55.45,55.51,29200.0,44.8916,44.9078,44.8592,44.9078,29200.0
2007-03-09 09:35:00,55.49,55.52,55.39,55.41,11700.0,44.8916,44.9158,44.8107,44.8269,11700.0
2007-03-09 09:40:00,55.43,55.46,55.32,55.41,7900.0,44.843,44.8673,44.754,44.8269,7900.0
2007-03-09 09:45:00,55.41,55.47,55.4,55.46,13800.0,44.8269,44.8754,44.8188,44.8673,13800.0
2007-03-09 09:50:00,55.46,55.46,55.33,55.34,13700.0,44.8673,44.8673,44.7621,44.7702,13700.0
2007-03-09 09:55:00,55.36,55.39,55.27,55.27,14600.0,44.7864,44.8107,44.7136,44.7136,14600.0
2007-03-09 10:00:00,55.3,55.3,55.2,55.21,30100.0,44.7379,44.7379,44.657,44.6651,30100.0
2007-03-09 10:05:00,55.21,55.22,55.12,55.14,51300.0,44.6651,44.6731,44.5922,44.6084,51300.0
2007-03-09 10:10:00,55.15,55.22,55.13,55.18,17800.0,44.6165,44.6731,44.6003,44.6408,17800.0
2007-03-09 10:15:00,55.15,55.17,55.05,55.09,30800.0,44.6165,44.6327,44.5356,44.568,30800.0
2007-03-09 10:20:00,55.07,55.13,55.07,55.13,29700.0,44.5518,44.6003,44.5518,44.6003,29700.0
2007-03-09 10:25:00,55.13,55.19,55.12,55.18,9200.0,44.6003,44.6489,44.5922,44.6408,9200.0
2007-03-09 10:30:00,55.19,55.19,55.13,55.13,23000.0,44.6489,44.6489,44.6003,44.6003,23000.0
2007-03-09 10:35:00,55.15,55.2,55.14,55.19,25500.0,44.6165,44.657,44.6084,44.6489,25500.0
2007-03-09 10:40:00,55.19,55.22,55.19,55.2,16000.0,44.6489,44.6731,44.6489,44.657,16000.0
2007-03-09 10:45:00,55.19,55.21,55.16,55.2,23500.0,44.6489,44.6651,44.6246,44.657,23500.0
2007-03-09 10:50:00,55.21,55.27,55.21,55.25,13200.0,44.6651,44.7136,44.6651,44.6974,13200.0
2007-03-09 10:55:00,55.25,55.25,55.23,55.23,9300.0,44.6974,44.6974,44.6812,44.6812,9300.0
2007-03-09 11:00:00,55.23,55.24,55.19,55.24,7800.0,44.6812,44.6893,44.6489,44.6893,7800.0
2007-03-09 11:05:00,55.21,55.24,55.21,55.22,16800.0,44.6651,44.6893,44.6651,44.6731,16800.0
2007-03-09 11:10:00,55.2,55.26,55.2,55.26,5700.0,44.657,44.7055,44.657,44.7055,5700.0
2007-03-09 11:15:00,55.26,55.26,55.21,55.23,5800.0,44.7055,44.7055,44.6651,44.6812,5800.0
2007-03-09 11:20:00,55.22,55.22,55.19,55.21,4900.0,44.6731,44.6731,44.6489,44.6651,4900.0
2007-03-09 11:25:00,55.21,55.24,55.21,55.24,10200.0,44.6651,44.6893,44.6651,44.6893,10200.0
2007-03-09 11:30:00,55.24,55.26,55.22,55.26,4000.0,44.6893,44.7055,44.6731,44.7055,4000.0
2007-03-09 11:35:00,55.26,55.31,55.26,55.31,10700.0,44.7055,44.746,44.7055,44.746,10700.0
2007-03-09 11:40:00,55.32,55.32,55.28,55.29,5500.0,44.754,44.754,44.7217,44.7298,5500.0
2007-03-09 11:45:00,55.29,55.3,55.28,55.29,13600.0,44.7298,44.7379,44.7217,44.7298,13600.0
2007-03-09 11:50:00,55.27,55.29,55.25,55.27,5400.0,44.7136,44.7298,44.6974,44.7136,5400.0
2007-03-09 11:55:00,55.25,55.26,55.22,55.22,34100.0,44.6974,44.7055,44.6731,44.6731,34100.0
2007-03-09 12:00:00,55.24,55.27,55.24,55.26,10000.0,44.6893,44.7136,44.6893,44.7055,10000.0
2007-03-09 12:05:00,55.26,55.27,55.25,55.25,22600.0,44.7055,44.7136,44.6974,44.6974,22600.0
2007-03-09 12:10:00,55.25,55.25,55.25,55.25,5000.0,44.6974,44.6974,44.6974,44.6974,5000.0
2007-03-09 12:15:00,55.26,55.27,55.25,55.25,22800.0,44.7055,44.7136,44.6974,44.6974,22800.0
2007-03-09 12:20:00,55.26,55.26,55.24,55.26,7400.0,44.7055,44.7055,44.6893,44.7055,7400.0
2007-03-09 12:25:00,55.27,55.32,55.27,55.3,13500.0,44.7136,44.754,44.7136,44.7379,13500.0
2007-03-09 12:30:00,55.3,55.3,55.28,55.3,8600.0,44.7379,44.7379,44.7217,44.7379,8600.0
2007-03-09 12:35:00,55.28,55.28,55.25,55.28,6400.0,44.7217,44.7217,44.6974,44.7217,6400.0
2007-03-09 12:40:00,55.26,55.26,55.22,55.22,6500.0,44.7055,44.7055,44.6731,44.6731,6500.0
2007-03-09 12:45:00,55.2,55.21,55.19,55.2,7400.0,44.657,44.6651,44.6489,44.657,7400.0
2007-03-09 12:50:00,55.2,55.2,55.19,55.19,6100.0,44.657,44.657,44.6489,44.6489,6100.0
2007-03-09 12:55:00,55.2,55.2,55.16,55.17,4300.0,44.657,44.657,44.6246,44.6327,4300.0
2007-03-09 13:00:00,55.17,55.25,55.16,55.25,21100.0,44.6327,44.6974,44.6246,44.6974,21100.0
2007-03-09 13:05:00,55.25,55.25,55.2,55.2,6200.0,44.6974,44.6974,44.657,44.657,6200.0
2007-03-09 13:10:00,55.21,55.44,55.17,55.2,25300.0,44.6651,44.8511,44.6327,44.657,25300.0
2007-03-09 13:15:00,55.18,55.18,55.13,55.13,16000.0,44.6408,44.6408,44.6003,44.6003,16000.0
2007-03-09 13:20:00,55.15,55.16,55.14,55.16,5800.0,44.6165,44.6246,44.6084,44.6246,5800.0
2007-03-09 13:25:00,55.16,55.2,55.16,55.18,15100.0,44.6246,44.657,44.6246,44.6408,15100.0
2007-03-09 13:30:00,55.18,55.2,55.17,55.18,10300.0,44.6408,44.657,44.6327,44.6408,10300.0
2007-03-09 13:35:00,55.17,55.18,55.1,55.12,10000.0,44.6327,44.6408,44.5761,44.5922,10000.0
2007-03-09 13:40:00,55.13,55.16,55.12,55.15,13600.0,44.6003,44.6246,44.5922,44.6165,13600.0
2007-03-09 13:45:00,55.14,55.17,55.14,55.14,8600.0,44.6084,44.6327,44.6084,44.6084,8600.0
2007-03-09 13:50:00,55.14,55.15,55.07,55.08,12900.0,44.6084,44.6165,44.5518,44.5599,12900.0
2007-03-09 13:55:00,55.08,55.15,55.05,55.05,48700.0,44.5599,44.6165,44.5356,44.5356,48700.0
2007-03-09 14:00:00,55.05,55.05,54.97,55.05,19700.0,44.5356,44.5356,44.4709,44.5356,19700.0
2007-03-09 14:05:00,55.05,55.07,54.99,55.06,13600.0,44.5356,44.5518,44.4871,44.5437,13600.0
2007-03-09 14:10:00,55.05,55.07,55.03,55.06,15300.0,44.5356,44.5518,44.5194,44.5437,15300.0
2007-03-09 14:15:00,55.06,55.06,55.0,55.03,6200.0,44.5437,44.5437,44.4952,44.5194,6200.0
2007-03-09 14:20:00,55.04,55.06,55.01,55.03,10600.0,44.5275,44.5437,44.5033,44.5194,10600.0
2007-03-09 14:25:00,55.02,55.03,54.97,55.01,10800.0,44.5113,44.5194,44.4709,44.5033,10800.0
2007-03-09 14:30:00,55.02,55.03,54.94,54.94,23300.0,44.5113,44.5194,44.4466,44.4466,23300.0
2007-03-09 14:35:00,54.94,55.09,54.94,55.06,18400.0,44.4466,44.568,44.4466,44.5437,18400.0
2007-03-09 14:40:00,55.06,55.09,55.05,55.07,15700.0,44.5437,44.568,44.5356,44.5518,15700.0
2007-03-09 14:45:00,55.07,55.1,55.07,55.08,6800.0,44.5518,44.5761,44.5518,44.5599,6800.0
2007-03-09 14:50:00,55.07,55.08,55.04,55.06,8500.0,44.5518,44.5599,44.5275,44.5437,8500.0
2007-03-09 14:55:00,55.07,55.11,55.04,55.11,14000.0,44.5518,44.5842,44.5275,44.5842,14000.0
2007-03-09 15:00:00,55.12,55.12,54.96,55.1,14600.0,44.5922,44.5922,44.4628,44.5761,14600.0
2007-03-09 15:05:00,55.09,55.1,55.06,55.1,8600.0,44.568,44.5761,44.5437,44.5761,8600.0
2007-03-09 15:10:00,55.1,55.11,55.06,55.1,8800.0,44.5761,44.5842,44.5437,44.5761,8800.0
2007-03-09 15:15:00,55.1,55.14,55.1,55.11,15300.0,44.5761,44.6084,44.5761,44.5842,15300.0
2007-03-09 15:20:00,55.13,55.16,55.1,55.1,17100.0,44.6003,44.6246,44.5761,44.5761,17100.0
2007-03-09 15:25:00,55.11,55.15,55.11,55.15,6400.0,44.5842,44.6165,44.5842,44.6165,6400.0
2007-03-09 15:30:00,55.15,55.15,55.11,55.13,8900.0,44.6165,44.6165,44.5842,44.6003,8900.0
2007-03-09 15:35:00,55.13,55.19,55.13,55.16,21300.0,44.6003,44.6489,44.6003,44.6246,21300.0
2007-03-09 15:40:00,55.17,55.2,55.17,55.2,17200.0,44.6327,44.657,44.6327,44.657,17200.0
2007-03-09 15:45:00,55.2,55.25,55.2,55.23,11900.0,44.657,44.6974,44.657,44.6812,11900.0
2007-03-09 15:50:00,55.22,55.23,55.2,55.21,18000.0,44.6731,44.6812,44.657,44.6651,18000.0
2007-03-09 15:55:00,55.23,55.23,55.13,55.13,37600.0,44.6812,44.6812,44.6003,44.6003,37600.0
2007-03-09 16:00:00,55.18,55.18,55.18,55.18,29200.0,44.6408,44.6408,44.6408,44.6408,29200.0
2007-03-09 16:05:00,55.18,55.18,55.18,55.18,0.0,44.6408,44.6408,44.6408,44.6408,0.0
2007-03-09 16:10:00,55.18,55.18,55.18,55.18,0.0,44.6408,44.6408,44.6408,44.6408,0.0
2007-03-12 09:30:00,55.11,55.38,55.11,55.25,37400.0,44.5842,44.8026,44.5842,44.6974,37400.0
2007-03-12 09:35:00,55.23,55.23,55.08,55.17,7300.0,44.6812,44.6812,44.5599,44.6327,7300.0
2007-03-12 09:40:00,55.25,55.39,55.2,55.22,19300.0,44.6974,44.8107,44.657,44.6731,19300.0
2007-03-12 09:45:00,55.24,55.24,55.13,55.13,2600.0,44.6893,44.6893,44.6003,44.6003,2600.0
2007-03-12 09:50:00,55.16,55.16,55.1,55.12,6900.0,44.6246,44.6246,44.5761,44.5922,6900.0
2007-03-12 09:55:00,55.11,55.11,55.06,55.1,5500.0,44.5842,44.5842,44.5437,44.5761,5500.0
2007-03-12 10:00:00,55.08,55.15,55.07,55.14,6300.0,44.5599,44.6165,44.5518,44.6084,6300.0
2007-03-12 10:05:00,55.12,55.12,55.09,55.11,6100.0,44.5922,44.5922,44.568,44.5842,6100.0
2007-03-12 10:10:00,55.09,55.17,55.08,55.16,14600.0,44.568,44.6327,44.5599,44.6246,14600.0
2007-03-12 10:15:00,55.15,55.2,55.12,55.19,14700.0,44.6165,44.657,44.5922,44.6489,14700.0
2007-03-12 10:20:00,55.19,55.19,55.19,55.19,0.0,44.6489,44.6489,44.6489,44.6489,0.0
2007-03-12 10:25:00,55.19,55.19,55.19,55.19,0.0,44.6489,44.6489,44.6489,44.6489,0.0
2007-03-12 10:30:00,55.17,55.2,55.17,55.2,1100.0,44.6327,44.657,44.6327,44.657,1100.0
2007-03-12 10:35:00,55.19,55.22,55.19,55.21,4100.0,44.6489,44.6731,44.6489,44.6651,4100.0
2007-03-12 10:40:00,55.2,55.2,55.14,55.17,9500.0,44.657,44.657,44.6084,44.6327,9500.0
2007-03-12 10:45:00,55.16,55.16,55.13,55.16,11000.0,44.6246,44.6246,44.6003,44.6246,11000.0
2007-03-12 10:50:00,55.15,55.17,55.15,55.17,8700.0,44.6165,44.6327,44.6165,44.6327,8700.0
2007-03-12 10:55:00,55.17,55.17,55.15,55.16,5300.0,44.6327,44.6327,44.6165,44.6246,5300.0
2007-03-12 11:00:00,55.15,55.18,55.15,55.17,6600.0,44.6165,44.6408,44.6165,44.6327,6600.0
2007-03-12 11:05:00,55.18,55.19,55.15,55.16,13200.0,44.6408,44.6489,44.6165,44.6246,13200.0
2007-03-12 11:10:00,55.15,55.18,55.15,55.15,18200.0,44.6165,44.6408,44.6165,44.6165,18200.0
2007-03-12 11:15:00,55.15,55.15,55.13,55.15,14000.0,44.6165,44.6165,44.6003,44.6165,14000.0
2007-03-12 11:20:00,55.15,55.15,55.11,55.11,13900.0,44.6165,44.6165,44.5842,44.5842,13900.0
2007-03-12 11:25:00,55.11,55.12,55.1,55.11,12500.0,44.5842,44.5922,44.5761,44.5842,12500.0
2007-03-12 11:30:00,55.12,55.14,55.11,55.11,7200.0,44.5922,44.6084,44.5842,44.5842,7200.0
2007-03-12 11:35:00,55.11,55.16,55.11,55.14,11300.0,44.5842,44.6246,44.5842,44.6084,11300.0
2007-03-12 11:40:00,55.15,55.16,55.13,55.14,5600.0,44.6165,44.6246,44.6003,44.6084,5600.0
2007-03-12 11:45:00,55.13,55.14,55.11,55.14,8200.0,44.6003,44.6084,44.5842,44.6084,8200.0
2007-03-12 11:50:00,55.14,55.17,55.14,55.15,12800.0,44.6084,44.6327,44.6084,44.6165,12800.0
2007-03-12 11:55:00,55.15,55.16,55.14,55.14,8200.0,44.6165,44.6246,44.6084,44.6084,8200.0
2007-03-12 12:00:00,55.15,55.15,55.13,55.14,11400.0,44.6165,44.6165,44.6003,44.6084,11400.0
2007-03-12 12:05:00,55.14,55.21,55.14,55.19,12900.0,44.6084,44.6651,44.6084,44.6489,12900.0
2007-03-12 12:10:00,55.21,55.26,55.21,55.24,17100.0,44.6651,44.7055,44.6651,44.6893,17100.0
2007-03-12 12:15:00,55.24,55.26,55.23,55.24,9400.0,44.6893,44.7055,44.6812,44.6893,9400.0
2007-03-12 12:20:00,55.24,55.24,55.22,55.22,1500.0,44.6893,44.6893,44.6731,44.6731,1500.0
2007-03-12 12:25:00,55.22,55.24,55.21,55.23,4800.0,44.6731,44.6893,44.6651,44.6812,4800.0
2007-03-12 12:30:00,55.21,55.24,55.21,55.24,6400.0,44.6651,44.6893,44.6651,44.6893,6400.0
2007-03-12 12:35:00,55.23,55.23,55.22,55.23,4600.0,44.6812,44.6812,44.6731,44.6812,4600.0
2007-03-12 12:40:00,55.21,55.22,55.21,55.22,5500.0,44.6651,44.6731,44.6651,44.6731,5500.0
2007-03-12 12:45:00,55.24,55.25,55.2,55.23,9400.0,44.6893,44.6974,44.657,44.6812,9400.0
2007-03-12 12:50:00,55.22,55.24,55.22,55.24,8900.0,44.6731,44.6893,44.6731,44.6893,8900.0
2007-03-12 12:55:00,55.24,55.27,55.24,55.27,8400.0,44.6893,44.7136,44.6893,44.7136,8400.0
2007-03-12 13:00:00,55.28,55.28,55.25,55.25,21000.0,44.7217,44.7217,44.6974,44.6974,21000.0
2007-03-12 13:05:00,55.25,55.26,55.23,55.24,60400.0,44.6974,44.7055,44.6812,44.6893,60400.0
2007-03-12 13:10:00,55.25,55.25,55.22,55.22,2800.0,44.6974,44.6974,44.6731,44.6731,2800.0
2007-03-12 13:15:00,55.22,55.24,55.22,55.23,4500.0,44.6731,44.6893,44.6731,44.6812,4500.0
2007-03-12 13:20:00,55.23,55.26,55.23,55.26,8500.0,44.6812,44.7055,44.6812,44.7055,8500.0
2007-03-12 13:25:00,55.26,55.26,55.22,55.23,39800.0,44.7055,44.7055,44.6731,44.6812,39800.0
2007-03-12 13:30:00,55.23,55.24,55.21,55.22,5800.0,44.6812,44.6893,44.6651,44.6731,5800.0
2007-03-12 13:35:00,55.22,55.24,55.22,55.23,5200.0,44.6731,44.6893,44.6731,44.6812,5200.0
2007-03-12 13:40:00,55.23,55.24,55.21,55.21,2100.0,44.6812,44.6893,44.6651,44.6651,2100.0
2007-03-12 13:45:00,55.21,55.23,55.21,55.22,5600.0,44.6651,44.6812,44.6651,44.6731,5600.0
2007-03-12 13:50:00,55.22,55.25,55.22,55.25,7100.0,44.6731,44.6974,44.6731,44.6974,7100.0
2007-03-12 13:55:00,55.25,55.27,55.25,55.27,1500.0,44.6974,44.7136,44.6974,44.7136,1500.0
2007-03-12 14:00:00,55.27,55.28,55.25,55.25,3500.0,44.7136,44.7217,44.6974,44.6974,3500.0
2007-03-12 14:05:00,55.25,55.26,55.24,55.24,7900.0,44.6974,44.7055,44.6893,44.6893,7900.0
2007-03-12 14:10:00,55.24,55.28,55.24,55.26,8300.0,44.6893,44.7217,44.6893,44.7055,8300.0
2007-03-12 14:15:00,55.27,55.36,55.27,55.36,7800.0,44.7136,44.7864,44.7136,44.7864,7800.0
2007-03-12 14:20:00,55.36,55.4,55.35,55.4,10700.0,44.7864,44.8188,44.7783,44.8188,10700.0
2007-03-12 14:25:00,55.4,55.4,55.38,55.4,13300.0,44.8188,44.8188,44.8026,44.8188,13300.0
2007-03-12 14:30:00,55.39,55.43,55.39,55.41,9900.0,44.8107,44.843,44.8107,44.8269,9900.0
2007-03-12 14:35:00,55.42,55.47,55.41,55.47,11800.0,44.8349,44.8754,44.8269,44.8754,11800.0
2007-03-12 14:40:00,55.47,55.51,55.46,55.5,68800.0,44.8754,44.9078,44.8673,44.8997,68800.0
2007-03-12 14:45:00,55.5,55.62,55.48,55.49,25400.0,44.8997,44.9967,44.8835,44.8916,25400.0
2007-03-12 14:50:00,55.48,55.49,55.48,55.48,5300.0,44.8835,44.8916,44.8835,44.8835,5300.0
2007-03-12 14:55:00,55.48,55.49,55.45,55.45,14700.0,44.8835,44.8916,44.8592,44.8592,14700.0
2007-03-12 15:00:00,55.45,55.46,55.45,55.45,6200.0,44.8592,44.8673,44.8592,44.8592,6200.0
2007-03-12 15:05:00,55.46,55.54,55.44,55.44,37400.0,44.8673,44.932,44.8511,44.8511,37400.0
2007-03-12 15:10:00,55.45,55.45,55.43,55.44,22000.0,44.8592,44.8592,44.843,44.8511,22000.0
2007-03-12 15:15:00,55.44,55.45,55.43,55.44,63000.0,44.8511,44.8592,44.843,44.8511,63000.0
2007-03-12 15:20:00,55.44,55.45,55.43,55.44,3500.0,44.8511,44.8592,44.843,44.8511,3500.0
2007-03-12 15:25:00,55.42,55.44,55.42,55.43,4900.0,44.8349,44.8511,44.8349,44.843,4900.0
2007-03-12 15:30:00,55.43,55.43,55.38,55.38,34700.0,44.843,44.843,44.8026,44.8026,34700.0
2007-03-12 15:35:00,55.36,55.36,55.31,55.31,13500.0,44.7864,44.7864,44.746,44.746,13500.0
2007-03-12 15:40:00,55.32,55.35,55.32,55.33,11300.0,44.754,44.7783,44.754,44.7621,11300.0
2007-03-12 15:45:00,55.34,55.45,55.33,55.37,38600.0,44.7702,44.8592,44.7621,44.7945,38600.0
2007-03-12 15:50:00,55.37,55.37,55.35,55.36,12500.0,44.7945,44.7945,44.7783,44.7864,12500.0
2007-03-12 15:55:00,55.36,55.42,55.34,55.42,44500.0,44.7864,44.8349,44.7702,44.8349,44500.0
2007-03-12 16:00:00,55.42,55.42,55.42,55.42,0.0,44.8349,44.8349,44.8349,44.8349,0.0
2007-03-12 16:05:00,55.42,55.42,55.42,55.42,0.0,44.8349,44.8349,44.8349,44.8349,0.0
2007-03-12 16:10:00,55.39,55.41,55.39,55.41,6200.0,44.8107,44.8269,44.8107,44.8269,6200.0
2007-03-13 09:30:00,55.1,55.15,55.03,55.09,37000.0,44.5761,44.6165,44.5194,44.568,37000.0
2007-03-13 09:35:00,55.1,55.13,55.06,55.12,11900.0,44.5761,44.6003,44.5437,44.5922,11900.0
2007-03-13 09:40:00,55.14,55.17,55.13,55.14,11500.0,44.6084,44.6327,44.6003,44.6084,11500.0
2007-03-13 09:45:00,55.15,55.16,55.12,55.16,6600.0,44.6165,44.6246,44.5922,44.6246,6600.0
2007-03-13 09:50:00,55.15,55.26,55.15,55.26,3400.0,44.6165,44.7055,44.6165,44.7055,3400.0
2007-03-13 09:55:00,55.26,55.26,55.2,55.21,10900.0,44.7055,44.7055,44.657,44.6651,10900.0
2007-03-13 10:00:00,55.2,55.2,55.17,55.2,7600.0,44.657,44.657,44.6327,44.657,7600.0
2007-03-13 10:05:00,55.18,55.19,55.11,55.13,25900.0,44.6408,44.6489,44.5842,44.6003,25900.0
2007-03-13 10:10:00,55.14,55.19,55.14,55.18,9900.0,44.6084,44.6489,44.6084,44.6408,9900.0
2007-03-13 10:15:00,55.18,55.26,55.17,55.26,31700.0,44.6408,44.7055,44.6327,44.7055,31700.0
2007-03-13 10:20:00,55.26,55.26,55.23,55.24,19500.0,44.7055,44.7055,44.6812,44.6893,19500.0
2007-03-13 10:25:00,55.23,55.24,55.22,55.23,12000.0,44.6812,44.6893,44.6731,44.6812,12000.0
2007-03-13 10:30:00,55.27,55.27,55.22,55.23,40900.0,44.7136,44.7136,44.6731,44.6812,40900.0
2007-03-13 10:35:00,55.23,55.23,55.21,55.21,10100.0,44.6812,44.6812,44.6651,44.6651,10100.0
2007-03-13 10:40:00,55.21,55.23,55.21,55.23,5400.0,44.6651,44.6812,44.6651,44.6812,5400.0
2007-03-13 10:45:00,55.23,55.25,55.2,55.25,58300.0,44.6812,44.6974,44.657,44.6974,58300.0
2007-03-13 10:50:00,55.25,55.3,55.24,55.27,34100.0,44.6974,44.7379,44.6893,44.7136,34100.0
2007-03-13 10:55:00,55.27,55.27,55.23,55.23,35400.0,44.7136,44.7136,44.6812,44.6812,35400.0
2007-03-13 11:00:00,55.23,55.25,55.22,55.25,10200.0,44.6812,44.6974,44.6731,44.6974,10200.0
2007-03-13 11:05:00,55.25,55.26,55.24,55.24,8100.0,44.6974,44.7055,44.6893,44.6893,8100.0
2007-03-13 11:10:00,55.24,55.27,55.23,55.26,32900.0,44.6893,44.7136,44.6812,44.7055,32900.0
2007-03-13 11:15:00,55.27,55.27,55.23,55.24,26900.0,44.7136,44.7136,44.6812,44.6893,26900.0
2007-03-13 11:20:00,55.24,55.24,55.21,55.21,12100.0,44.6893,44.6893,44.6651,44.6651,12100.0
2007-03-13 11:25:00,55.22,55.22,55.17,55.17,22100.0,44.6731,44.6731,44.6327,44.6327,22100.0
2007-03-13 11:30:00,55.17,55.19,55.16,55.18,5900.0,44.6327,44.6489,44.6246,44.6408,5900.0
2007-03-13 11:35:00,55.18,55.21,55.17,55.21,5600.0,44.6408,44.6651,44.6327,44.6651,5600.0
2007-03-13 11:40:00,55.21,55.21,55.2,55.21,3800.0,44.6651,44.6651,44.657,44.6651,3800.0
2007-03-13 11:45:00,55.2,55.2,55.16,55.16,21400.0,44.657,44.657,44.6246,44.6246,21400.0
2007-03-13 11:50:00,55.15,55.16,55.12,55.12,29200.0,44.6165,44.6246,44.5922,44.5922,29200.0
2007-03-13 11:55:00,55.13,55.15,55.13,55.15,6600.0,44.6003,44.6165,44.6003,44.6165,6600.0
2007-03-13 12:00:00,55.14,55.15,55.13,55.14,7200.0,44.6084,44.6165,44.6003,44.6084,7200.0
2007-03-13 12:05:00,55.14,55.16,55.14,55.14,7400.0,44.6084,44.6246,44.6084,44.6084,7400.0
2007-03-13 12:10:00,55.13,55.13,55.05,55.07,28900.0,44.6003,44.6003,44.5356,44.5518,28900.0
2007-03-13 12:15:00,55.06,55.06,55.0,55.01,31500.0,44.5437,44.5437,44.4952,44.5033,31500.0
2007-03-13 12:20:00,55.0,55.0,54.88,54.89,23400.0,44.4952,44.4952,44.3981,44.4062,23400.0
2007-03-13 12:25:00,54.91,54.94,54.83,54.83,9500.0,44.4224,44.4466,44.3576,44.3576,9500.0
2007-03-13 12:30:00,54.79,54.82,54.74,54.81,28500.0,44.3253,44.3495,44.2848,44.3414,28500.0
2007-03-13 12:35:00,54.81,54.88,54.79,54.87,20600.0,44.3414,44.3981,44.3253,44.39,20600.0
2007-03-13 12:40:00,54.85,54.89,54.8,54.89,13500.0,44.3738,44.4062,44.3334,44.4062,13500.0
2007-03-13 12:45:00,54.9,54.92,54.88,54.89,43600.0,44.4143,44.4304,44.3981,44.4062,43600.0
2007-03-13 12:50:00,54.89,54.9,54.83,54.85,20300.0,44.4062,44.4143,44.3576,44.3738,20300.0
2007-03-13 12:55:00,54.86,54.86,54.79,54.82,21000.0,44.3819,44.3819,44.3253,44.3495,21000.0
2007-03-13 13:00:00,54.82,54.86,54.8,54.85,9700.0,44.3495,44.3819,44.3334,44.3738,9700.0
2007-03-13 13:05:00,54.84,54.87,54.84,54.86,7300.0,44.3657,44.39,44.3657,44.3819,7300.0
2007-03-13 13:10:00,54.84,54.85,54.8,54.83,6700.0,44.3657,44.3738,44.3334,44.3576,6700.0
2007-03-13 13:15:00,54.82,54.86,54.81,54.85,4800.0,44.3495,44.3819,44.3414,44.3738,4800.0
2007-03-13 13:20:00,54.85,54.85,54.79,54.81,4000.0,44.3738,44.3738,44.3253,44.3414,4000.0
2007-03-13 13:25:00,54.83,54.85,54.82,54.83,2600.0,44.3576,44.3738,44.3495,44.3576,2600.0
2007-03-13 13:30:00,54.79,54.79,54.73,54.73,10800.0,44.3253,44.3253,44.2767,44.2767,10800.0
2007-03-13 13:35:00,54.72,54.72,54.66,54.71,7900.0,44.2686,44.2686,44.2201,44.2605,7900.0
2007-03-13 13:40:00,54.69,54.95,54.66,54.74,20100.0,44.2444,44.4547,44.2201,44.2848,20100.0
2007-03-13 13:45:00,54.74,54.76,54.66,54.66,14100.0,44.2848,44.301,44.2201,44.2201,14100.0
2007-03-13 13:50:00,54.66,54.68,54.65,54.68,4600.0,44.2201,44.2363,44.212,44.2363,4600.0
2007-03-13 13:55:00,54.68,54.76,54.68,54.74,5200.0,44.2363,44.301,44.2363,44.2848,5200.0
2007-03-13 14:00:00,54.75,54.76,54.68,54.7,3400.0,44.2929,44.301,44.2363,44.2525,3400.0
2007-03-13 14:05:00,54.69,54.7,54.59,54.59,23200.0,44.2444,44.2525,44.1635,44.1635,23200.0
2007-03-13 14:10:00,54.59,54.6,54.48,54.5,30000.0,44.1635,44.1716,44.0745,44.0907,30000.0
2007-03-13 14:15:00,54.5,54.57,54.5,54.56,34900.0,44.0907,44.1473,44.0907,44.1392,34900.0
2007-03-13 14:20:00,54.56,54.56,54.5,54.5,17300.0,44.1392,44.1392,44.0907,44.0907,17300.0
2007-03-13 14:25:00,54.53,54.54,54.49,54.54,22700.0,44.1149,44.123,44.0826,44.123,22700.0
2007-03-13 14:30:00,54.55,54.68,54.42,54.61,30400.0,44.1311,44.2363,44.0259,44.1796,30400.0
2007-03-13 14:35:00,54.62,54.62,54.54,54.54,14900.0,44.1877,44.1877,44.123,44.123,14900.0
2007-03-13 14:40:00,54.55,54.64,54.54,54.63,21900.0,44.1311,44.2039,44.123,44.1958,21900.0
2007-03-13 14:45:00,54.65,54.65,54.59,54.59,47700.0,44.212,44.212,44.1635,44.1635,47700.0
2007-03-13 14:50:00,54.6,54.63,54.59,54.59,1800.0,44.1716,44.1958,44.1635,44.1635,1800.0
2007-03-13 14:55:00,54.6,54.6,54.51,54.53,5100.0,44.1716,44.1716,44.0987,44.1149,5100.0
2007-03-13 15:00:00,54.52,54.52,54.44,54.44,15100.0,44.1068,44.1068,44.0421,44.0421,15100.0
2007-03-13 15:05:00,54.43,54.5,54.41,54.5,10300.0,44.034,44.0907,44.0178,44.0907,10300.0
2007-03-13 15:10:00,54.49,54.51,54.46,54.46,11900.0,44.0826,44.0987,44.0583,44.0583,11900.0
2007-03-13 15:15:00,54.47,54.5,54.45,54.5,7000.0,44.0664,44.0907,44.0502,44.0907,7000.0
2007-03-13 15:20:00,54.51,54.57,54.5,54.55,25900.0,44.0987,44.1473,44.0907,44.1311,25900.0
2007-03-13 15:25:00,54.61,54.62,54.53,54.53,20200.0,44.1796,44.1877,44.1149,44.1149,20200.0
2007-03-13 15:30:00,54.53,54.55,54.51,54.54,5500.0,44.1149,44.1311,44.0987,44.123,5500.0
2007-03-13 15:35:00,54.54,54.54,54.51,54.52,22700.0,44.123,44.123,44.0987,44.1068,22700.0
2007-03-13 15:40:00,54.51,54.51,54.43,54.46,12100.0,44.0987,44.0987,44.034,44.0583,12100.0
2007-03-13 15:45:00,54.46,54.47,54.41,54.43,17300.0,44.0583,44.0664,44.0178,44.034,17300.0
2007-03-13 15:50:00,54.43,54.44,54.37,54.38,15100.0,44.034,44.0421,43.9855,43.9936,15100.0
2007-03-13 15:55:00,54.37,54.43,54.34,54.37,258100.0,43.9855,44.034,43.9612,43.9855,258100.0
2007-03-13 16:00:00,54.37,54.37,54.37,54.37,0.0,43.9855,43.9855,43.9855,43.9855,0.0
2007-03-13 16:05:00,54.37,54.37,54.37,54.37,0.0,43.9855,43.9855,43.9855,43.9855,0.0
2007-03-13 16:10:00,54.37,54.37,54.37,54.37,0.0,43.9855,43.9855,43.9855,43.9855,0.0
2007-03-14 09:30:00,54.41,54.55,54.41,54.55,11300.0,44.0178,44.1311,44.0178,44.1311,11300.0
2007-03-14 09:35:00,54.55,54.57,54.47,54.56,4100.0,44.1311,44.1473,44.0664,44.1392,4100.0
2007-03-14 09:40:00,54.55,54.78,54.52,54.57,60800.0,44.1311,44.3172,44.1068,44.1473,60800.0
2007-03-14 09:45:00,54.58,54.63,54.42,54.42,15300.0,44.1554,44.1958,44.0259,44.0259,15300.0
2007-03-14 09:50:00,54.4,54.43,54.33,54.39,14200.0,44.0098,44.034,43.9531,44.0017,14200.0
2007-03-14 09:55:00,54.4,54.44,54.26,54.38,12900.0,44.0098,44.0421,43.8965,43.9936,12900.0
2007-03-14 10:00:00,54.37,54.37,54.21,54.22,48600.0,43.9855,43.9855,43.856,43.8641,48600.0
2007-03-14 10:05:00,54.23,54.28,54.16,54.28,20100.0,43.8722,43.9127,43.8156,43.9127,20100.0
2007-03-14 10:10:00,54.25,54.4,54.25,54.4,28400.0,43.8884,44.0098,43.8884,44.0098,28400.0
2007-03-14 10:15:00,54.43,54.46,54.33,54.33,11300.0,44.034,44.0583,43.9531,43.9531,11300.0
2007-03-14 10:20:00,54.34,54.42,54.31,54.4,34100.0,43.9612,44.0259,43.9369,44.0098,34100.0
2007-03-14 10:25:00,54.41,54.41,54.22,54.36,45800.0,44.0178,44.0178,43.8641,43.9774,45800.0
2007-03-14 10:30:00,54.35,54.47,54.3,54.45,49100.0,43.9693,44.0664,43.9289,44.0502,49100.0
2007-03-14 10:35:00,54.45,54.52,54.45,54.48,32200.0,44.0502,44.1068,44.0502,44.0745,32200.0
2007-03-14 10:40:00,54.49,54.54,54.49,54.51,68000.0,44.0826,44.123,44.0826,44.0987,68000.0
2007-03-14 10:45:00,54.47,54.47,54.42,54.47,39000.0,44.0664,44.0664,44.0259,44.0664,39000.0
2007-03-14 10:50:00,54.46,54.5,54.44,54.48,62200.0,44.0583,44.0907,44.0421,44.0745,62200.0
2007-03-14 10:55:00,54.49,54.5,54.43,54.46,45800.0,44.0826,44.0907,44.034,44.0583,45800.0
2007-03-14 11:00:00,54.45,54.55,54.39,54.39,45200.0,44.0502,44.1311,44.0017,44.0017,45200.0
2007-03-14 11:05:00,54.39,54.46,54.37,54.43,16400.0,44.0017,44.0583,43.9855,44.034,16400.0
2007-03-14 11:10:00,54.42,54.44,54.41,54.42,2500.0,44.0259,44.0421,44.0178,44.0259,2500.0
2007-03-14 11:15:00,54.43,54.8,54.4,54.43,4000.0,44.034,44.3334,44.0098,44.034,4000.0
2007-03-14 11:20:00,54.42,54.43,54.37,54.41,7600.0,44.0259,44.034,43.9855,44.0178,7600.0
2007-03-14 11:25:00,54.39,54.53,54.35,54.35,7500.0,44.0017,44.1149,43.9693,43.9693,7500.0
2007-03-14 11:30:00,54.35,54.35,54.27,54.29,16700.0,43.9693,43.9693,43.9046,43.9208,16700.0
2007-03-14 11:35:00,54.29,54.36,54.29,54.34,11000.0,43.9208,43.9774,43.9208,43.9612,11000.0
2007-03-14 11:40:00,54.36,54.39,54.34,54.38,6800.0,43.9774,44.0017,43.9612,43.9936,6800.0
2007-03-14 11:45:00,54.38,54.39,54.36,54.38,4100.0,43.9936,44.0017,43.9774,43.9936,4100.0
2007-03-14 11:50:00,54.37,54.37,54.27,54.29,2400.0,43.9855,43.9855,43.9046,43.9208,2400.0
2007-03-14 11:55:00,54.31,54.32,54.18,54.31,4600.0,43.9369,43.945,43.8318,43.9369,4600.0
2007-03-14 12:00:00,54.3,54.31,54.07,54.14,10000.0,43.9289,43.9369,43.7428,43.7994,10000.0
2007-03-14 12:05:00,54.15,54.2,54.14,54.17,2400.0,43.8075,43.848,43.7994,43.8237,2400.0
2007-03-14 12:10:00,54.18,54.8,53.95,54.04,20000.0,43.8318,44.3334,43.6457,43.7185,20000.0
2007-03-14 12:15:00,54.04,54.2,54.02,54.06,5700.0,43.7185,43.848,43.7023,43.7347,5700.0
2007-03-14 12:20:00,54.06,54.06,53.88,53.91,45300.0,43.7347,43.7347,43.5891,43.6133,45300.0
2007-03-14 12:25:00,53.95,54.02,53.95,54.0,13500.0,43.6457,43.7023,43.6457,43.6862,13500.0
2007-03-14 12:30:00,53.99,54.03,53.97,54.02,5500.0,43.6781,43.7104,43.6619,43.7023,5500.0
2007-03-14 12:35:00,54.01,54.1,54.01,54.1,5200.0,43.6942,43.7671,43.6942,43.7671,5200.0
2007-03-14 12:40:00,54.07,54.09,54.02,54.06,45000.0,43.7428,43.759,43.7023,43.7347,45000.0
2007-03-14 12:45:00,54.06,54.06,54.0,54.01,4800.0,43.7347,43.7347,43.6862,43.6942,4800.0
2007-03-14 12:50:00,53.98,53.99,53.82,53.84,21700.0,43.67,43.6781,43.5405,43.5567,21700.0
2007-03-14 12:55:00,53.88,53.95,53.84,53.92,16800.0,43.5891,43.6457,43.5567,43.6214,16800.0
2007-03-14 13:00:00,53.89,54.05,53.8,54.04,27500.0,43.5972,43.7266,43.5244,43.7185,27500.0
2007-03-14 13:05:00,54.04,54.12,54.03,54.06,6600.0,43.7185,43.7832,43.7104,43.7347,6600.0
2007-03-14 13:10:00,54.09,54.25,54.07,54.18,12000.0,43.759,43.8884,43.7428,43.8318,12000.0
2007-03-14 13:15:00,54.19,54.28,54.17,54.28,14700.0,43.8399,43.9127,43.8237,43.9127,14700.0
2007-03-14 13:20:00,54.3,54.33,54.22,54.33,13500.0,43.9289,43.9531,43.8641,43.9531,13500.0
2007-03-14 13:25:00,54.31,54.38,54.28,54.28,12400.0,43.9369,43.9936,43.9127,43.9127,12400.0
2007-03-14 13:30:00,54.31,54.37,54.27,54.27,19300.0,43.9369,43.9855,43.9046,43.9046,19300.0
2007-03-14 13:35:00,54.3,54.34,54.25,54.3,3300.0,43.9289,43.9612,43.8884,43.9289,3300.0
2007-03-14 13:40:00,54.31,54.48,54.3,54.48,8000.0,43.9369,44.0745,43.9289,44.0745,8000.0
2007-03-14 13:45:00,54.46,54.55,54.38,54.38,12100.0,44.0583,44.1311,43.9936,43.9936,12100.0
2007-03-14 13:50:00,54.38,54.4,54.33,54.33,4300.0,43.9936,44.0098,43.9531,43.9531,4300.0
2007-03-14 13:55:00,54.31,54.32,54.25,54.32,6900.0,43.9369,43.945,43.8884,43.945,6900.0
2007-03-14 14:00:00,54.3,54.37,54.23,54.28,5900.0,43.9289,43.9855,43.8722,43.9127,5900.0
2007-03-14 14:05:00,54.32,54.35,54.29,54.3,15400.0,43.945,43.9693,43.9208,43.9289,15400.0
2007-03-14 14:10:00,54.29,54.38,54.29,54.35,15100.0,43.9208,43.9936,43.9208,43.9693,15100.0
2007-03-14 14:15:00,54.33,54.44,54.33,54.42,7300.0,43.9531,44.0421,43.9531,44.0259,7300.0
2007-03-14 14:20:00,54.46,54.52,54.42,54.42,6100.0,44.0583,44.1068,44.0259,44.0259,6100.0
2007-03-14 14:25:00,54.45,54.5,54.43,54.49,6600.0,44.0502,44.0907,44.034,44.0826,6600.0
2007-03-14 14:30:00,54.51,54.59,54.49,54.55,14000.0,44.0987,44.1635,44.0826,44.1311,14000.0
2007-03-14 14:35:00,54.53,54.68,54.53,54.68,5600.0,44.1149,44.2363,44.1149,44.2363,5600.0
2007-03-14 14:40:00,54.68,54.69,54.62,54.62,7900.0,44.2363,44.2444,44.1877,44.1877,7900.0
2007-03-14 14:45:00,54.6,54.61,54.55,54.55,6400.0,44.1716,44.1796,44.1311,44.1311,6400.0
2007-03-14 14:50:00,54.55,54.61,54.54,54.58,10600.0,44.1311,44.1796,44.123,44.1554,10600.0
2007-03-14 14:55:00,54.57,54.59,54.55,54.57,22900.0,44.1473,44.1635,44.1311,44.1473,22900.0
2007-03-14 15:00:00,54.58,54.63,54.57,54.59,26300.0,44.1554,44.1958,44.1473,44.1635,26300.0
2007-03-14 15:05:00,54.59,54.61,54.57,54.6,20900.0,44.1635,44.1796,44.1473,44.1716,20900.0
2007-03-14 15:10:00,54.63,54.66,54.6,54.63,22700.0,44.1958,44.2201,44.1716,44.1958,22700.0
2007-03-14 15:15:00,54.62,54.74,54.62,54.7,16400.0,44.1877,44.2848,44.1877,44.2525,16400.0
2007-03-14 15:20:00,54.7,54.7,54.66,54.69,11100.0,44.2525,44.2525,44.2201,44.2444,11100.0
2007-03-14 15:25:00,54.71,54.73,54.67,54.67,2900.0,44.2605,44.2767,44.2282,44.2282,2900.0
2007-03-14 15:30:00,54.67,54.68,54.57,54.57,29400.0,44.2282,44.2363,44.1473,44.1473,29400.0
2007-03-14 15:35:00,54.57,54.64,54.55,54.62,6000.0,44.1473,44.2039,44.1311,44.1877,6000.0
2007-03-14 15:40:00,54.61,54.62,54.55,54.57,9600.0,44.1796,44.1877,44.1311,44.1473,9600.0
2007-03-14 15:45:00,54.58,54.62,54.57,54.62,8900.0,44.1554,44.1877,44.1473,44.1877,8900.0
2007-03-14 15:50:00,54.63,54.67,54.61,54.66,24200.0,44.1958,44.2282,44.1796,44.2201,24200.0
2007-03-14 15:55:00,54.64,54.68,54.62,54.68,10900.0,44.2039,44.2363,44.1877,44.2363,10900.0
2007-03-14 16:00:00,54.7,54.7,54.7,54.7,6700.0,44.2525,44.2525,44.2525,44.2525,6700.0
2007-03-14 16:05:00,54.7,54.7,54.7,54.7,0.0,44.2525,44.2525,44.2525,44.2525,0.0
2007-03-14 16:10:00,54.81,54.82,54.81,54.82,2000.0,44.3414,44.3495,44.3414,44.3495,2000.0
2007-03-15 09:30:00,54.64,54.83,54.64,54.83,24400.0,44.2039,44.3576,44.2039,44.3576,24400.0
2007-03-15 09:35:00,54.78,54.81,54.72,54.72,6100.0,44.3172,44.3414,44.2686,44.2686,6100.0
2007-03-15 09:40:00,54.76,54.76,54.66,54.69,11400.0,44.301,44.301,44.2201,44.2444,11400.0
2007-03-15 09:45:00,54.69,54.75,54.69,54.7,5200.0,44.2444,44.2929,44.2444,44.2525,5200.0
2007-03-15 09:50:00,54.76,54.78,54.73,54.76,8100.0,44.301,44.3172,44.2767,44.301,8100.0
2007-03-15 09:55:00,54.73,54.9,54.72,54.9,6500.0,44.2767,44.4143,44.2686,44.4143,6500.0
2007-03-15 10:00:00,54.89,54.89,54.82,54.84,12500.0,44.4062,44.4062,44.3495,44.3657,12500.0
2007-03-15 10:05:00,54.83,54.85,54.81,54.84,10200.0,44.3576,44.3738,44.3414,44.3657,10200.0
2007-03-15 10:10:00,54.84,54.85,54.79,54.8,64000.0,44.3657,44.3738,44.3253,44.3334,64000.0
2007-03-15 10:15:00,54.79,54.83,54.79,54.82,35600.0,44.3253,44.3576,44.3253,44.3495,35600.0
2007-03-15 10:20:00,54.82,54.83,54.77,54.8,6100.0,44.3495,44.3576,44.3091,44.3334,6100.0
2007-03-15 10:25:00,54.81,54.86,54.81,54.86,2400.0,44.3414,44.3819,44.3414,44.3819,2400.0
2007-03-15 10:30:00,54.91,54.93,54.86,54.93,5100.0,44.4224,44.4385,44.3819,44.4385,5100.0
2007-03-15 10:35:00,54.94,54.96,54.9,54.93,2700.0,44.4466,44.4628,44.4143,44.4385,2700.0
2007-03-15 10:40:00,54.96,54.98,54.92,54.94,20900.0,44.4628,44.479,44.4304,44.4466,20900.0
2007-03-15 10:45:00,54.92,54.94,54.91,54.94,7600.0,44.4304,44.4466,44.4224,44.4466,7600.0
2007-03-15 10:50:00,54.93,54.93,54.87,54.87,3400.0,44.4385,44.4385,44.39,44.39,3400.0
2007-03-15 10:55:00,54.88,54.88,54.86,54.87,3400.0,44.3981,44.3981,44.3819,44.39,3400.0
2007-03-15 11:00:00,54.88,54.89,54.87,54.88,148100.0,44.3981,44.4062,44.39,44.3981,148100.0
2007-03-15 11:05:00,54.87,54.92,54.87,54.92,1900.0,44.39,44.4304,44.39,44.4304,1900.0
2007-03-15 11:10:00,54.89,54.89,54.84,54.84,3000.0,44.4062,44.4062,44.3657,44.3657,3000.0
2007-03-15 11:15:00,54.84,54.85,54.8,54.82,4200.0,44.3657,44.3738,44.3334,44.3495,4200.0
2007-03-15 11:20:00,54.83,54.83,54.82,54.83,3200.0,44.3576,44.3576,44.3495,44.3576,3200.0
2007-03-15 11:25:00,54.87,54.9,54.87,54.9,3400.0,44.39,44.4143,44.39,44.4143,3400.0
2007-03-15 11:30:00,54.9,54.9,54.87,54.88,4400.0,44.4143,44.4143,44.39,44.3981,4400.0
2007-03-15 11:35:00,54.85,54.86,54.85,54.86,2100.0,44.3738,44.3819,44.3738,44.3819,2100.0
2007-03-15 11:40:00,54.86,54.86,54.85,54.86,2500.0,44.3819,44.3819,44.3738,44.3819,2500.0
2007-03-15 11:45:00,54.81,54.81,54.75,54.76,5300.0,44.3414,44.3414,44.2929,44.301,5300.0
2007-03-15 11:50:00,54.75,54.84,54.74,54.78,29500.0,44.2929,44.3657,44.2848,44.3172,29500.0
2007-03-15 11:55:00,54.81,54.81,54.75,54.76,5400.0,44.3414,44.3414,44.2929,44.301,5400.0
2007-03-15 12:00:00,54.75,54.84,54.74,54.84,5500.0,44.2929,44.3657,44.2848,44.3657,5500.0
2007-03-15 12:05:00,54.83,54.83,54.78,54.79,8400.0,44.3576,44.3576,44.3172,44.3253,8400.0
2007-03-15 12:10:00,54.78,54.81,54.77,54.81,3400.0,44.3172,44.3414,44.3091,44.3414,3400.0
2007-03-15 12:15:00,54.8,54.84,54.8,54.83,13900.0,44.3334,44.3657,44.3334,44.3576,13900.0
2007-03-15 12:20:00,54.84,54.84,54.83,54.84,500.0,44.3657,44.3657,44.3576,44.3657,500.0
2007-03-15 12:25:00,54.84,54.86,54.84,54.86,2500.0,44.3657,44.3819,44.3657,44.3819,2500.0
2007-03-15 12:30:00,54.86,54.89,54.85,54.87,6100.0,44.3819,44.4062,44.3738,44.39,6100.0
2007-03-15 12:35:00,54.88,54.88,54.87,54.87,4000.0,44.3981,44.3981,44.39,44.39,4000.0
2007-03-15 12:40:00,54.87,54.91,54.87,54.91,7700.0,44.39,44.4224,44.39,44.4224,7700.0
2007-03-15 12:45:00,54.91,54.91,54.86,54.87,11000.0,44.4224,44.4224,44.3819,44.39,11000.0
2007-03-15 12:50:00,54.87,54.87,54.84,54.86,6900.0,44.39,44.39,44.3657,44.3819,6900.0
2007-03-15 12:55:00,54.87,54.87,54.84,54.84,2500.0,44.39,44.39,44.3657,44.3657,2500.0
2007-03-15 13:00:00,54.84,54.85,54.83,54.84,5300.0,44.3657,44.3738,44.3576,44.3657,5300.0
2007-03-15 13:05:00,54.83,54.92,54.83,54.9,8800.0,44.3576,44.4304,44.3576,44.4143,8800.0
2007-03-15 13:10:00,54.9,54.9,54.88,54.88,3100.0,44.4143,44.4143,44.3981,44.3981,3100.0
2007-03-15 13:15:00,54.88,54.88,54.84,54.86,18300.0,44.3981,44.3981,44.3657,44.3819,18300.0
2007-03-15 13:20:00,54.86,54.86,54.81,54.81,3600.0,44.3819,44.3819,44.3414,44.3414,3600.0
2007-03-15 13:25:00,54.79,54.8,54.79,54.8,10600.0,44.3253,44.3334,44.3253,44.3334,10600.0
2007-03-15 13:30:00,54.8,54.81,54.76,54.79,7900.0,44.3334,44.3414,44.301,44.3253,7900.0
2007-03-15 13:35:00,54.77,54.78,54.71,54.71,8800.0,44.3091,44.3172,44.2605,44.2605,8800.0
2007-03-15 13:40:00,54.68,54.71,54.65,54.71,8600.0,44.2363,44.2605,44.212,44.2605,8600.0
2007-03-15 13:45:00,54.71,54.73,54.67,54.73,35000.0,44.2605,44.2767,44.2282,44.2767,35000.0
2007-03-15 13:50:00,54.73,54.85,54.73,54.83,10200.0,44.2767,44.3738,44.2767,44.3576,10200.0
2007-03-15 13:55:00,54.82,54.82,54.77,54.78,8400.0,44.3495,44.3495,44.3091,44.3172,8400.0
2007-03-15 14:00:00,54.78,54.82,54.75,54.79,14600.0,44.3172,44.3495,44.2929,44.3253,14600.0
2007-03-15 14:05:00,54.78,54.83,54.77,54.79,23100.0,44.3172,44.3576,44.3091,44.3253,23100.0
2007-03-15 14:10:00,54.78,54.79,54.74,54.75,14100.0,44.3172,44.3253,44.2848,44.2929,14100.0
2007-03-15 14:15:00,54.76,54.78,54.73,54.78,15500.0,44.301,44.3172,44.2767,44.3172,15500.0
2007-03-15 14:20:00,54.8,54.8,54.77,54.77,11500.0,44.3334,44.3334,44.3091,44.3091,11500.0
2007-03-15 14:25:00,54.78,54.81,54.76,54.78,18500.0,44.3172,44.3414,44.301,44.3172,18500.0
2007-03-15 14:30:00,54.79,54.8,54.76,54.8,13800.0,44.3253,44.3334,44.301,44.3334,13800.0
2007-03-15 14:35:00,54.8,54.82,54.8,54.8,7100.0,44.3334,44.3495,44.3334,44.3334,7100.0
2007-03-15 14:40:00,54.81,54.92,54.81,54.9,25300.0,44.3414,44.4304,44.3414,44.4143,25300.0
2007-03-15 14:45:00,54.89,54.89,54.86,54.86,12800.0,44.4062,44.4062,44.3819,44.3819,12800.0
2007-03-15 14:50:00,54.86,54.89,54.84,54.84,23100.0,44.3819,44.4062,44.3657,44.3657,23100.0
2007-03-15 14:55:00,54.85,54.88,54.84,54.87,23100.0,44.3738,44.3981,44.3657,44.39,23100.0
2007-03-15 15:00:00,54.87,54.87,54.83,54.87,18400.0,44.39,44.39,44.3576,44.39,18400.0
2007-03-15 15:05:00,54.88,54.89,54.88,54.88,14500.0,44.3981,44.4062,44.3981,44.3981,14500.0
2007-03-15 15:10:00,54.88,54.88,54.84,54.88,16300.0,44.3981,44.3981,44.3657,44.3981,16300.0
2007-03-15 15:15:00,54.87,54.89,54.86,54.87,22400.0,44.39,44.4062,44.3819,44.39,22400.0
2007-03-15 15:20:00,54.86,54.91,54.85,54.9,29000.0,44.3819,44.4224,44.3738,44.4143,29000.0
2007-03-15 15:25:00,54.89,54.9,54.83,54.83,31700.0,44.4062,44.4143,44.3576,44.3576,31700.0
2007-03-15 15:30:00,54.82,54.9,54.82,54.89,33300.0,44.3495,44.4143,44.3495,44.4062,33300.0
2007-03-15 15:35:00,54.89,54.89,54.85,54.87,29300.0,44.4062,44.4062,44.3738,44.39,29300.0
2007-03-15 15:40:00,54.88,54.88,54.86,54.86,17700.0,44.3981,44.3981,44.3819,44.3819,17700.0
2007-03-15 15:45:00,54.86,54.87,54.84,54.85,16300.0,44.3819,44.39,44.3657,44.3738,16300.0
2007-03-15 15:50:00,54.84,54.86,54.84,54.85,32000.0,44.3657,44.3819,44.3657,44.3738,32000.0
2007-03-15 15:55:00,54.85,54.87,54.8,54.85,50700.0,44.3738,44.39,44.3334,44.3738,50700.0
2007-03-15 16:00:00,54.87,54.87,54.86,54.86,200.0,44.39,44.39,44.3819,44.3819,200.0
2007-03-15 16:05:00,54.87,54.88,54.87,54.88,11800.0,44.39,44.3981,44.39,44.3981,11800.0
2007-03-15 16:10:00,54.88,54.88,54.86,54.86,21400.0,44.3981,44.3981,44.3819,44.3819,21400.0
2007-03-16 09:30:00,55.01,55.16,54.85,54.86,19900.0,44.5033,44.6246,44.3738,44.3819,19900.0
2007-03-16 09:35:00,54.81,54.93,54.78,54.85,7800.0,44.3414,44.4385,44.3172,44.3738,7800.0
2007-03-16 09:40:00,54.89,54.92,54.83,54.88,2800.0,44.4062,44.4304,44.3576,44.3981,2800.0
2007-03-16 09:45:00,54.88,54.95,54.88,54.93,12200.0,44.3981,44.4547,44.3981,44.4385,12200.0
2007-03-16 09:50:00,54.95,55.01,54.92,55.01,9300.0,44.4547,44.5033,44.4304,44.5033,9300.0
2007-03-16 09:55:00,55.02,55.02,54.96,54.96,3200.0,44.5113,44.5113,44.4628,44.4628,3200.0
2007-03-16 10:00:00,54.99,55.08,54.94,54.98,15900.0,44.4871,44.5599,44.4466,44.479,15900.0
2007-03-16 10:05:00,54.98,55.06,54.95,55.02,12300.0,44.479,44.5437,44.4547,44.5113,12300.0
2007-03-16 10:10:00,55.01,55.06,55.01,55.04,23100.0,44.5033,44.5437,44.5033,44.5275,23100.0
2007-03-16 10:15:00,55.03,55.06,55.03,55.04,7600.0,44.5194,44.5437,44.5194,44.5275,7600.0
2007-03-16 10:20:00,55.02,55.02,54.99,55.0,3600.0,44.5113,44.5113,44.4871,44.4952,3600.0
2007-03-16 10:25:00,55.0,55.0,54.95,55.0,4900.0,44.4952,44.4952,44.4547,44.4952,4900.0
2007-03-16 10:30:00,55.0,55.01,54.99,55.0,10400.0,44.4952,44.5033,44.4871,44.4952,10400.0
2007-03-16 10:35:00,54.98,54.98,54.95,54.96,6900.0,44.479,44.479,44.4547,44.4628,6900.0
2007-03-16 10:40:00,54.96,54.96,54.93,54.94,15200.0,44.4628,44.4628,44.4385,44.4466,15200.0
2007-03-16 10:45:00,54.95,54.97,54.94,54.96,11200.0,44.4547,44.4709,44.4466,44.4628,11200.0
2007-03-16 10:50:00,54.96,54.97,54.89,54.91,243300.0,44.4628,44.4709,44.4062,44.4224,243300.0
2007-03-16 10:55:00,54.9,54.9,54.86,54.87,39600.0,44.4143,44.4143,44.3819,44.39,39600.0
2007-03-16 11:00:00,54.86,54.86,54.82,54.82,15600.0,44.3819,44.3819,44.3495,44.3495,15600.0
2007-03-16 11:05:00,54.85,54.88,54.85,54.85,4300.0,44.3738,44.3981,44.3738,44.3738,4300.0
2007-03-16 11:10:00,54.84,54.84,54.78,54.78,5800.0,44.3657,44.3657,44.3172,44.3172,5800.0
2007-03-16 11:15:00,54.78,54.8,54.75,54.76,5900.0,44.3172,44.3334,44.2929,44.301,5900.0
2007-03-16 11:20:00,54.79,54.81,54.79,54.79,1700.0,44.3253,44.3414,44.3253,44.3253,1700.0
2007-03-16 11:25:00,54.81,54.81,54.73,54.74,5900.0,44.3414,44.3414,44.2767,44.2848,5900.0
2007-03-16 11:30:00,54.73,54.73,54.68,54.68,1700.0,44.2767,44.2767,44.2363,44.2363,1700.0
2007-03-16 11:35:00,54.67,54.69,54.65,54.67,7700.0,44.2282,44.2444,44.212,44.2282,7700.0
2007-03-16 11:40:00,54.68,54.74,54.67,54.72,19300.0,44.2363,44.2848,44.2282,44.2686,19300.0
2007-03-16 11:45:00,54.72,54.74,54.72,54.74,3600.0,44.2686,44.2848,44.2686,44.2848,3600.0
2007-03-16 11:50:00,54.75,54.76,54.69,54.69,5600.0,44.2929,44.301,44.2444,44.2444,5600.0
2007-03-16 11:55:00,54.7,54.73,54.7,54.72,4300.0,44.2525,44.2767,44.2525,44.2686,4300.0
2007-03-16 12:00:00,54.7,54.75,54.7,54.75,3900.0,44.2525,44.2929,44.2525,44.2929,3900.0
2007-03-16 12:05:00,54.74,54.75,54.72,54.74,4000.0,44.2848,44.2929,44.2686,44.2848,4000.0
2007-03-16 12:10:00,54.74,54.74,54.72,54.73,1700.0,44.2848,44.2848,44.2686,44.2767,1700.0
2007-03-16 12:15:00,54.76,54.77,54.75,54.76,8500.0,44.301,44.3091,44.2929,44.301,8500.0
2007-03-16 12:20:00,54.73,54.73,54.73,54.73,200.0,44.2767,44.2767,44.2767,44.2767,200.0
2007-03-16 12:25:00,54.73,54.75,54.73,54.75,7800.0,44.2767,44.2929,44.2767,44.2929,7800.0
2007-03-16 12:30:00,54.72,54.72,54.69,54.69,3300.0,44.2686,44.2686,44.2444,44.2444,3300.0
2007-03-16 12:35:00,54.69,54.72,54.69,54.72,1400.0,44.2444,44.2686,44.2444,44.2686,1400.0
2007-03-16 12:40:00,54.71,54.76,54.71,54.76,3900.0,44.2605,44.301,44.2605,44.301,3900.0
2007-03-16 12:45:00,54.77,54.8,54.74,54.8,10700.0,44.3091,44.3334,44.2848,44.3334,10700.0
2007-03-16 12:50:00,54.75,54.75,54.72,54.72,1300.0,44.2929,44.2929,44.2686,44.2686,1300.0
2007-03-16 12:55:00,54.75,54.75,54.73,54.75,4600.0,44.2929,44.2929,44.2767,44.2929,4600.0
2007-03-16 13:00:00,54.72,54.73,54.71,54.71,400.0,44.2686,44.2767,44.2605,44.2605,400.0
2007-03-16 13:05:00,54.68,54.7,54.68,54.69,3400.0,44.2363,44.2525,44.2363,44.2444,3400.0
2007-03-16 13:10:00,54.7,54.76,54.7,54.76,1500.0,44.2525,44.301,44.2525,44.301,1500.0
2007-03-16 13:15:00,54.74,54.78,54.74,54.78,13900.0,44.2848,44.3172,44.2848,44.3172,13900.0
2007-03-16 13:20:00,54.8,54.83,54.8,54.82,7500.0,44.3334,44.3576,44.3334,44.3495,7500.0
2007-03-16 13:25:00,54.8,54.8,54.79,54.79,900.0,44.3334,44.3334,44.3253,44.3253,900.0
2007-03-16 13:30:00,54.8,54.84,54.79,54.84,4700.0,44.3334,44.3657,44.3253,44.3657,4700.0
2007-03-16 13:35:00,54.84,54.84,54.78,54.78,1600.0,44.3657,44.3657,44.3172,44.3172,1600.0
2007-03-16 13:40:00,54.79,54.79,54.77,54.77,2800.0,44.3253,44.3253,44.3091,44.3091,2800.0
2007-03-16 13:45:00,54.79,54.79,54.72,54.72,8500.0,44.3253,44.3253,44.2686,44.2686,8500.0
2007-03-16 13:50:00,54.75,54.77,54.75,54.77,400.0,44.2929,44.3091,44.2929,44.3091,400.0
2007-03-16 13:55:00,54.77,54.78,54.75,54.75,4500.0,44.3091,44.3172,44.2929,44.2929,4500.0
2007-03-16 14:00:00,54.76,54.76,54.72,54.73,3700.0,44.301,44.301,44.2686,44.2767,3700.0
2007-03-16 14:05:00,54.73,54.74,54.69,54.7,7800.0,44.2767,44.2848,44.2444,44.2525,7800.0
2007-03-16 14:10:00,54.69,54.69,54.64,54.67,6200.0,44.2444,44.2444,44.2039,44.2282,6200.0
2007-03-16 14:15:00,54.67,54.68,54.64,54.67,7600.0,44.2282,44.2363,44.2039,44.2282,7600.0
2007-03-16 14:20:00,54.64,54.64,54.61,54.61,2300.0,44.2039,44.2039,44.1796,44.1796,2300.0
2007-03-16 14:25:00,54.63,54.67,54.63,54.65,7200.0,44.1958,44.2282,44.1958,44.212,7200.0
2007-03-16 14:30:00,54.66,54.66,54.61,54.61,1800.0,44.2201,44.2201,44.1796,44.1796,1800.0
2007-03-16 14:35:00,54.62,54.65,54.62,54.65,500.0,44.1877,44.212,44.1877,44.212,500.0
2007-03-16 14:40:00,54.66,54.66,54.6,54.6,1100.0,44.2201,44.2201,44.1716,44.1716,1100.0
2007-03-16 14:45:00,54.6,54.66,54.57,54.66,2800.0,44.1716,44.2201,44.1473,44.2201,2800.0
2007-03-16 14:50:00,54.65,54.65,54.59,54.59,3200.0,44.212,44.212,44.1635,44.1635,3200.0
2007-03-16 14:55:00,54.62,54.65,54.62,54.65,4700.0,44.1877,44.212,44.1877,44.212,4700.0
2007-03-16 15:00:00,54.68,54.68,54.62,54.63,8400.0,44.2363,44.2363,44.1877,44.1958,8400.0
2007-03-16 15:05:00,54.64,54.66,54.63,54.66,2300.0,44.2039,44.2201,44.1958,44.2201,2300.0
2007-03-16 15:10:00,54.67,54.7,54.66,54.7,13500.0,44.2282,44.2525,44.2201,44.2525,13500.0
2007-03-16 15:15:00,54.7,54.71,54.69,54.69,6900.0,44.2525,44.2605,44.2444,44.2444,6900.0
2007-03-16 15:20:00,54.68,54.7,54.67,54.7,1800.0,44.2363,44.2525,44.2282,44.2525,1800.0
2007-03-16 15:25:00,54.7,54.71,54.68,54.71,9100.0,44.2525,44.2605,44.2363,44.2605,9100.0
2007-03-16 15:30:00,54.72,54.74,54.7,54.7,10400.0,44.2686,44.2848,44.2525,44.2525,10400.0
2007-03-16 15:35:00,54.69,54.76,54.69,54.76,4600.0,44.2444,44.301,44.2444,44.301,4600.0
2007-03-16 15:40:00,54.72,54.73,54.72,54.73,2000.0,44.2686,44.2767,44.2686,44.2767,2000.0
2007-03-16 15:45:00,54.73,54.75,54.73,54.75,10000.0,44.2767,44.2929,44.2767,44.2929,10000.0
2007-03-16 15:50:00,54.74,54.76,54.73,54.73,3400.0,44.2848,44.301,44.2767,44.2767,3400.0
2007-03-16 15:55:00,54.74,54.74,54.73,54.73,7700.0,44.2848,44.2848,44.2767,44.2767,7700.0
2007-03-16 16:00:00,54.71,54.82,54.7,54.72,23600.0,44.2605,44.3495,44.2525,44.2686,23600.0
2007-03-16 16:05:00,54.72,54.75,54.72,54.75,1400.0,44.2686,44.2929,44.2686,44.2929,1400.0
2007-03-16 16:10:00,54.73,54.73,54.7,54.7,300.0,44.2767,44.2767,44.2525,44.2525,300.0
2007-03-19 09:30:00,55.03,55.13,55.03,55.06,30900.0,44.5194,44.6003,44.5194,44.5437,30900.0
2007-03-19 09:35:00,55.11,55.12,55.09,55.09,3200.0,44.5842,44.5922,44.568,44.568,3200.0
2007-03-19 09:40:00,55.08,55.08,55.04,55.05,1800.0,44.5599,44.5599,44.5275,44.5356,1800.0
2007-03-19 09:45:00,55.08,55.09,55.06,55.09,14400.0,44.5599,44.568,44.5437,44.568,14400.0
2007-03-19 09:50:00,55.09,55.09,55.03,55.08,5800.0,44.568,44.568,44.5194,44.5599,5800.0
2007-03-19 09:55:00,55.08,55.08,55.03,55.07,3500.0,44.5599,44.5599,44.5194,44.5518,3500.0
2007-03-19 10:00:00,55.08,55.09,55.02,55.02,1900.0,44.5599,44.568,44.5113,44.5113,1900.0
2007-03-19 10:05:00,55.02,55.03,54.99,54.99,4300.0,44.5113,44.5194,44.4871,44.4871,4300.0
2007-03-19 10:10:00,54.99,55.0,54.96,54.98,4000.0,44.4871,44.4952,44.4628,44.479,4000.0
2007-03-19 10:15:00,55.0,55.01,55.0,55.01,3500.0,44.4952,44.5033,44.4952,44.5033,3500.0
2007-03-19 10:20:00,55.01,55.01,55.0,55.01,400.0,44.5033,44.5033,44.4952,44.5033,400.0
2007-03-19 10:25:00,55.03,55.04,55.02,55.04,400.0,44.5194,44.5275,44.5113,44.5275,400.0
2007-03-19 10:30:00,55.03,55.04,55.03,55.04,700.0,44.5194,44.5275,44.5194,44.5275,700.0
2007-03-19 10:35:00,55.05,55.09,55.04,55.09,9800.0,44.5356,44.568,44.5275,44.568,9800.0
2007-03-19 10:40:00,55.11,55.11,55.08,55.09,6800.0,44.5842,44.5842,44.5599,44.568,6800.0
2007-03-19 10:45:00,55.09,55.1,55.09,55.1,1700.0,44.568,44.5761,44.568,44.5761,1700.0
2007-03-19 10:50:00,55.1,55.25,55.1,55.25,10200.0,44.5761,44.6974,44.5761,44.6974,10200.0
2007-03-19 10:55:00,55.24,55.24,55.2,55.2,17600.0,44.6893,44.6893,44.657,44.657,17600.0
2007-03-19 11:00:00,55.2,55.26,55.2,55.22,38500.0,44.657,44.7055,44.657,44.6731,38500.0
2007-03-19 11:05:00,55.23,55.23,55.18,55.22,7000.0,44.6812,44.6812,44.6408,44.6731,7000.0
2007-03-19 11:10:00,55.21,55.22,55.18,55.18,17200.0,44.6651,44.6731,44.6408,44.6408,17200.0
2007-03-19 11:15:00,55.19,55.2,55.19,55.2,1000.0,44.6489,44.657,44.6489,44.657,1000.0
2007-03-19 11:20:00,55.2,55.29,55.18,55.21,14900.0,44.657,44.7298,44.6408,44.6651,14900.0
2007-03-19 11:25:00,55.23,55.27,55.23,55.24,5900.0,44.6812,44.7136,44.6812,44.6893,5900.0
2007-03-19 11:30:00,55.23,55.25,55.22,55.22,900.0,44.6812,44.6974,44.6731,44.6731,900.0
2007-03-19 11:35:00,55.25,55.3,55.25,55.29,22400.0,44.6974,44.7379,44.6974,44.7298,22400.0
2007-03-19 11:40:00,55.3,55.31,55.3,55.31,2700.0,44.7379,44.746,44.7379,44.746,2700.0
2007-03-19 11:45:00,55.32,55.33,55.31,55.33,5900.0,44.754,44.7621,44.746,44.7621,5900.0
2007-03-19 11:50:00,55.33,55.35,55.32,55.35,3700.0,44.7621,44.7783,44.754,44.7783,3700.0
2007-03-19 11:55:00,55.34,55.34,55.31,55.31,7400.0,44.7702,44.7702,44.746,44.746,7400.0
2007-03-19 12:00:00,55.32,55.32,55.3,55.32,11600.0,44.754,44.754,44.7379,44.754,11600.0
2007-03-19 12:05:00,55.32,55.34,55.29,55.31,2400.0,44.754,44.7702,44.7298,44.746,2400.0
2007-03-19 12:10:00,55.29,55.32,55.28,55.3,7600.0,44.7298,44.754,44.7217,44.7379,7600.0
2007-03-19 12:15:00,55.3,55.33,55.29,55.3,5900.0,44.7379,44.7621,44.7298,44.7379,5900.0
2007-03-19 12:20:00,55.3,55.32,55.27,55.29,13500.0,44.7379,44.754,44.7136,44.7298,13500.0
2007-03-19 12:25:00,55.27,55.27,55.25,55.25,6600.0,44.7136,44.7136,44.6974,44.6974,6600.0
2007-03-19 12:30:00,55.25,55.25,55.22,55.22,5700.0,44.6974,44.6974,44.6731,44.6731,5700.0
2007-03-19 12:35:00,55.23,55.24,55.22,55.24,2300.0,44.6812,44.6893,44.6731,44.6893,2300.0
2007-03-19 12:40:00,55.23,55.23,55.21,55.23,3000.0,44.6812,44.6812,44.6651,44.6812,3000.0
2007-03-19 12:45:00,55.24,55.24,55.24,55.24,4000.0,44.6893,44.6893,44.6893,44.6893,4000.0
2007-03-19 12:50:00,55.23,55.23,55.22,55.22,1800.0,44.6812,44.6812,44.6731,44.6731,1800.0
2007-03-19 12:55:00,55.21,55.21,55.19,55.21,2100.0,44.6651,44.6651,44.6489,44.6651,2100.0
2007-03-19 13:00:00,55.21,55.21,55.16,55.17,3900.0,44.6651,44.6651,44.6246,44.6327,3900.0
2007-03-19 13:05:00,55.16,55.21,55.16,55.21,4400.0,44.6246,44.6651,44.6246,44.6651,4400.0
2007-03-19 13:10:00,55.21,55.21,55.19,55.19,1400.0,44.6651,44.6651,44.6489,44.6489,1400.0
2007-03-19 13:15:00,55.19,55.22,55.17,55.22,3200.0,44.6489,44.6731,44.6327,44.6731,3200.0
2007-03-19 13:20:00,55.22,55.23,55.2,55.2,1100.0,44.6731,44.6812,44.657,44.657,1100.0
2007-03-19 13:25:00,55.22,55.22,55.2,55.2,1900.0,44.6731,44.6731,44.657,44.657,1900.0
2007-03-19 13:30:00,55.21,55.22,55.19,55.2,6100.0,44.6651,44.6731,44.6489,44.657,6100.0
2007-03-19 13:35:00,55.2,55.22,55.2,55.22,3900.0,44.657,44.6731,44.657,44.6731,3900.0
2007-03-19 13:40:00,55.25,55.29,55.25,55.28,41700.0,44.6974,44.7298,44.6974,44.7217,41700.0
2007-03-19 13:45:00,55.28,55.29,55.25,55.26,90000.0,44.7217,44.7298,44.6974,44.7055,90000.0
2007-03-19 13:50:00,55.25,55.27,55.24,55.24,8200.0,44.6974,44.7136,44.6893,44.6893,8200.0
2007-03-19 13:55:00,55.24,55.29,55.24,55.26,4300.0,44.6893,44.7298,44.6893,44.7055,4300.0
2007-03-19 14:00:00,55.29,55.29,55.27,55.27,2900.0,44.7298,44.7298,44.7136,44.7136,2900.0
2007-03-19 14:05:00,55.27,55.34,55.26,55.28,18200.0,44.7136,44.7702,44.7055,44.7217,18200.0
2007-03-19 14:10:00,55.28,55.31,55.28,55.29,10300.0,44.7217,44.746,44.7217,44.7298,10300.0
2007-03-19 14:15:00,55.25,55.26,55.25,55.25,2300.0,44.6974,44.7055,44.6974,44.6974,2300.0
2007-03-19 14:20:00,55.27,55.29,55.22,55.25,25700.0,44.7136,44.7298,44.6731,44.6974,25700.0
2007-03-19 14:25:00,55.25,55.25,55.2,55.2,9700.0,44.6974,44.6974,44.657,44.657,9700.0
2007-03-19 14:30:00,55.21,55.24,55.2,55.21,2800.0,44.6651,44.6893,44.657,44.6651,2800.0
2007-03-19 14:35:00,55.23,55.28,55.23,55.28,11700.0,44.6812,44.7217,44.6812,44.7217,11700.0
2007-03-19 14:40:00,55.25,55.27,55.25,55.27,2300.0,44.6974,44.7136,44.6974,44.7136,2300.0
2007-03-19 14:45:00,55.26,55.28,55.25,55.28,5700.0,44.7055,44.7217,44.6974,44.7217,5700.0
2007-03-19 14:50:00,55.29,55.31,55.26,55.26,11400.0,44.7298,44.746,44.7055,44.7055,11400.0
2007-03-19 14:55:00,55.26,55.27,55.25,55.27,1500.0,44.7055,44.7136,44.6974,44.7136,1500.0
2007-03-19 15:00:00,55.26,55.27,55.23,55.24,3500.0,44.7055,44.7136,44.6812,44.6893,3500.0
2007-03-19 15:05:00,55.24,55.24,55.2,55.2,7600.0,44.6893,44.6893,44.657,44.657,7600.0
2007-03-19 15:10:00,55.19,55.21,55.19,55.2,5000.0,44.6489,44.6651,44.6489,44.657,5000.0
2007-03-19 15:15:00,55.2,55.22,55.19,55.22,5800.0,44.657,44.6731,44.6489,44.6731,5800.0
2007-03-19 15:20:00,55.22,55.25,55.19,55.19,7900.0,44.6731,44.6974,44.6489,44.6489,7900.0
2007-03-19 15:25:00,55.19,55.19,55.16,55.17,18200.0,44.6489,44.6489,44.6246,44.6327,18200.0
2007-03-19 15:30:00,55.17,55.21,55.17,55.18,17900.0,44.6327,44.6651,44.6327,44.6408,17900.0
2007-03-19 15:35:00,55.18,55.19,55.16,55.18,10000.0,44.6408,44.6489,44.6246,44.6408,10000.0
2007-03-19 15:40:00,55.2,55.24,55.2,55.23,13400.0,44.657,44.6893,44.657,44.6812,13400.0
2007-03-19 15:45:00,55.23,55.27,55.21,55.26,8500.0,44.6812,44.7136,44.6651,44.7055,8500.0
2007-03-19 15:50:00,55.25,55.25,55.21,55.21,6900.0,44.6974,44.6974,44.6651,44.6651,6900.0
2007-03-19 15:55:00,55.21,55.26,55.21,55.25,23600.0,44.6651,44.7055,44.6651,44.6974,23600.0
2007-03-19 16:00:00,55.26,55.27,55.26,55.27,300.0,44.7055,44.7136,44.7055,44.7136,300.0
2007-03-19 16:05:00,55.26,55.26,55.26,55.26,37500.0,44.7055,44.7055,44.7055,44.7055,37500.0
2007-03-19 16:10:00,55.26,55.26,55.26,55.26,0.0,44.7055,44.7055,44.7055,44.7055,0.0
2007-03-20 09:30:00,55.27,55.3,55.23,55.28,32000.0,44.7136,44.7379,44.6812,44.7217,32000.0
2007-03-20 09:35:00,55.33,55.37,55.33,55.35,6200.0,44.7621,44.7945,44.7621,44.7783,6200.0
2007-03-20 09:40:00,55.35,55.35,55.31,55.34,8600.0,44.7783,44.7783,44.746,44.7702,8600.0
2007-03-20 09:45:00,55.38,55.41,55.34,55.37,17900.0,44.8026,44.8269,44.7702,44.7945,17900.0
2007-03-20 09:50:00,55.38,55.38,55.35,55.35,7000.0,44.8026,44.8026,44.7783,44.7783,7000.0
2007-03-20 09:55:00,55.36,55.36,55.31,55.32,21600.0,44.7864,44.7864,44.746,44.754,21600.0
2007-03-20 10:00:00,55.31,55.32,55.26,55.27,18900.0,44.746,44.754,44.7055,44.7136,18900.0
2007-03-20 10:05:00,55.27,55.31,55.27,55.31,23800.0,44.7136,44.746,44.7136,44.746,23800.0
2007-03-20 10:10:00,55.33,55.37,55.33,55.37,25100.0,44.7621,44.7945,44.7621,44.7945,25100.0
2007-03-20 10:15:00,55.36,55.36,55.29,55.29,10000.0,44.7864,44.7864,44.7298,44.7298,10000.0
2007-03-20 10:20:00,55.3,55.34,55.29,55.33,24800.0,44.7379,44.7702,44.7298,44.7621,24800.0
2007-03-20 10:25:00,55.32,55.34,55.32,55.34,15400.0,44.754,44.7702,44.754,44.7702,15400.0
2007-03-20 10:30:00,55.35,55.35,55.31,55.32,40500.0,44.7783,44.7783,44.746,44.754,40500.0
2007-03-20 10:35:00,55.32,55.35,55.32,55.34,14700.0,44.754,44.7783,44.754,44.7702,14700.0
2007-03-20 10:40:00,55.35,55.41,55.35,55.41,20800.0,44.7783,44.8269,44.7783,44.8269,20800.0
2007-03-20 10:45:00,55.4,55.4,55.39,55.4,21500.0,44.8188,44.8188,44.8107,44.8188,21500.0
2007-03-20 10:50:00,55.4,55.45,55.4,55.4,19800.0,44.8188,44.8592,44.8188,44.8188,19800.0
2007-03-20 10:55:00,55.4,55.41,55.38,55.41,14900.0,44.8188,44.8269,44.8026,44.8269,14900.0
2007-03-20 11:00:00,55.42,55.43,55.41,55.41,17100.0,44.8349,44.843,44.8269,44.8269,17100.0
2007-03-20 11:05:00,55.41,55.47,55.41,55.46,18600.0,44.8269,44.8754,44.8269,44.8673,18600.0
2007-03-20 11:10:00,55.47,55.48,55.46,55.48,36200.0,44.8754,44.8835,44.8673,44.8835,36200.0
2007-03-20 11:15:00,55.47,55.47,55.45,55.46,17500.0,44.8754,44.8754,44.8592,44.8673,17500.0
2007-03-20 11:20:00,55.46,55.46,55.44,55.44,7100.0,44.8673,44.8673,44.8511,44.8511,7100.0
2007-03-20 11:25:00,55.44,55.45,55.44,55.45,6100.0,44.8511,44.8592,44.8511,44.8592,6100.0
2007-03-20 11:30:00,55.46,55.46,55.45,55.46,8300.0,44.8673,44.8673,44.8592,44.8673,8300.0
2007-03-20 11:35:00,55.43,55.43,55.41,55.41,12800.0,44.843,44.843,44.8269,44.8269,12800.0
2007-03-20 11:40:00,55.41,55.46,55.4,55.46,28000.0,44.8269,44.8673,44.8188,44.8673,28000.0
2007-03-20 11:45:00,55.46,55.48,55.43,55.43,42200.0,44.8673,44.8835,44.843,44.843,42200.0
2007-03-20 11:50:00,55.43,55.44,55.43,55.44,3500.0,44.843,44.8511,44.843,44.8511,3500.0
2007-03-20 11:55:00,55.47,55.48,55.46,55.48,16800.0,44.8754,44.8835,44.8673,44.8835,16800.0
2007-03-20 12:00:00,55.48,55.49,55.48,55.48,13200.0,44.8835,44.8916,44.8835,44.8835,13200.0
2007-03-20 12:05:00,55.48,55.59,55.48,55.53,51300.0,44.8835,44.9725,44.8835,44.9239,51300.0
2007-03-20 12:10:00,55.53,55.53,55.49,55.51,44800.0,44.9239,44.9239,44.8916,44.9078,44800.0
2007-03-20 12:15:00,55.5,55.51,55.49,55.5,11700.0,44.8997,44.9078,44.8916,44.8997,11700.0
2007-03-20 12:20:00,55.51,55.56,55.51,55.55,26300.0,44.9078,44.9482,44.9078,44.9401,26300.0
2007-03-20 12:25:00,55.55,55.6,55.55,55.6,18400.0,44.9401,44.9806,44.9401,44.9806,18400.0
2007-03-20 12:30:00,55.61,55.62,55.59,55.59,20300.0,44.9887,44.9967,44.9725,44.9725,20300.0
2007-03-20 12:35:00,55.58,55.59,55.56,55.57,14700.0,44.9644,44.9725,44.9482,44.9563,14700.0
2007-03-20 12:40:00,55.57,55.57,55.55,55.56,5600.0,44.9563,44.9563,44.9401,44.9482,5600.0
2007-03-20 12:45:00,55.56,55.57,55.55,55.55,14100.0,44.9482,44.9563,44.9401,44.9401,14100.0
2007-03-20 12:50:00,55.55,55.56,55.52,55.52,21000.0,44.9401,44.9482,44.9158,44.9158,21000.0
2007-03-20 12:55:00,55.53,55.55,55.53,55.55,6300.0,44.9239,44.9401,44.9239,44.9401,6300.0
2007-03-20 13:00:00,55.54,55.58,55.54,55.56,27100.0,44.932,44.9644,44.932,44.9482,27100.0
2007-03-20 13:05:00,55.56,55.6,55.56,55.58,10800.0,44.9482,44.9806,44.9482,44.9644,10800.0
2007-03-20 13:10:00,55.57,55.57,55.53,55.53,6400.0,44.9563,44.9563,44.9239,44.9239,6400.0
2007-03-20 13:15:00,55.53,55.53,55.5,55.5,8400.0,44.9239,44.9239,44.8997,44.8997,8400.0
2007-03-20 13:20:00,55.49,55.52,55.49,55.51,11600.0,44.8916,44.9158,44.8916,44.9078,11600.0
2007-03-20 13:25:00,55.51,55.53,55.51,55.52,58900.0,44.9078,44.9239,44.9078,44.9158,58900.0
2007-03-20 13:30:00,55.52,55.53,55.47,55.47,24600.0,44.9158,44.9239,44.8754,44.8754,24600.0
2007-03-20 13:35:00,55.45,55.46,55.43,55.43,21400.0,44.8592,44.8673,44.843,44.843,21400.0
2007-03-20 13:40:00,55.44,55.46,55.44,55.45,4600.0,44.8511,44.8673,44.8511,44.8592,4600.0
2007-03-20 13:45:00,55.45,55.47,55.45,55.47,7600.0,44.8592,44.8754,44.8592,44.8754,7600.0
2007-03-20 13:50:00,55.46,55.46,55.42,55.42,8200.0,44.8673,44.8673,44.8349,44.8349,8200.0
2007-03-20 13:55:00,55.42,55.46,55.41,55.45,5800.0,44.8349,44.8673,44.8269,44.8592,5800.0
2007-03-20 14:00:00,55.44,55.45,55.43,55.43,10000.0,44.8511,44.8592,44.843,44.843,10000.0
2007-03-20 14:05:00,55.44,55.46,55.44,55.46,28900.0,44.8511,44.8673,44.8511,44.8673,28900.0
2007-03-20 14:10:00,55.47,55.48,55.47,55.47,4900.0,44.8754,44.8835,44.8754,44.8754,4900.0
2007-03-20 14:15:00,55.48,55.5,55.47,55.47,10000.0,44.8835,44.8997,44.8754,44.8754,10000.0
2007-03-20 14:20:00,55.47,55.48,55.46,55.47,14400.0,44.8754,44.8835,44.8673,44.8754,14400.0
2007-03-20 14:25:00,55.48,55.49,55.45,55.46,17700.0,44.8835,44.8916,44.8592,44.8673,17700.0
2007-03-20 14:30:00,55.46,55.46,55.43,55.45,16400.0,44.8673,44.8673,44.843,44.8592,16400.0
2007-03-20 14:35:00,55.45,55.46,55.44,55.46,56000.0,44.8592,44.8673,44.8511,44.8673,56000.0
2007-03-20 14:40:00,55.46,55.47,55.42,55.47,23000.0,44.8673,44.8754,44.8349,44.8754,23000.0
2007-03-20 14:45:00,55.49,55.49,55.47,55.47,27500.0,44.8916,44.8916,44.8754,44.8754,27500.0
2007-03-20 14:50:00,55.47,55.49,55.46,55.48,15000.0,44.8754,44.8916,44.8673,44.8835,15000.0
2007-03-20 14:55:00,55.48,55.49,55.46,55.47,15200.0,44.8835,44.8916,44.8673,44.8754,15200.0
2007-03-20 15:00:00,55.47,55.52,55.47,55.52,11200.0,44.8754,44.9158,44.8754,44.9158,11200.0
2007-03-20 15:05:00,55.52,55.53,55.52,55.53,10700.0,44.9158,44.9239,44.9158,44.9239,10700.0
2007-03-20 15:10:00,55.53,55.55,55.53,55.55,18300.0,44.9239,44.9401,44.9239,44.9401,18300.0
2007-03-20 15:15:00,55.55,55.55,55.5,55.52,17700.0,44.9401,44.9401,44.8997,44.9158,17700.0
2007-03-20 15:20:00,55.53,55.54,55.52,55.54,19800.0,44.9239,44.932,44.9158,44.932,19800.0
2007-03-20 15:25:00,55.53,55.54,55.51,55.54,14000.0,44.9239,44.932,44.9078,44.932,14000.0
2007-03-20 15:30:00,55.54,55.56,55.53,55.54,10400.0,44.932,44.9482,44.9239,44.932,10400.0
2007-03-20 15:35:00,55.54,55.58,55.54,55.55,16300.0,44.932,44.9644,44.932,44.9401,16300.0
2007-03-20 15:40:00,55.55,55.55,55.53,55.53,7400.0,44.9401,44.9401,44.9239,44.9239,7400.0
2007-03-20 15:45:00,55.53,55.6,55.53,55.59,16900.0,44.9239,44.9806,44.9239,44.9725,16900.0
2007-03-20 15:50:00,55.59,55.59,55.44,55.53,46400.0,44.9725,44.9725,44.8511,44.9239,46400.0
2007-03-20 15:55:00,55.52,55.56,55.51,55.54,27900.0,44.9158,44.9482,44.9078,44.932,27900.0
2007-03-20 16:00:00,55.49,55.49,55.47,55.48,217300.0,44.8916,44.8916,44.8754,44.8835,217300.0
2007-03-20 16:05:00,55.56,55.56,55.56,55.56,28500.0,44.9482,44.9482,44.9482,44.9482,28500.0
2007-03-20 16:10:00,55.56,55.56,55.56,55.56,0.0,44.9482,44.9482,44.9482,44.9482,0.0
2007-03-21 09:30:00,55.6,55.67,55.6,55.64,7200.0,44.9806,45.0372,44.9806,45.0129,7200.0
2007-03-21 09:35:00,55.68,55.68,55.58,55.58,9700.0,45.0453,45.0453,44.9644,44.9644,9700.0
2007-03-21 09:40:00,55.6,55.61,55.55,55.56,1900.0,44.9806,44.9887,44.9401,44.9482,1900.0
2007-03-21 09:45:00,55.58,55.58,55.55,55.58,2800.0,44.9644,44.9644,44.9401,44.9644,2800.0
2007-03-21 09:50:00,55.58,55.59,55.57,55.57,6200.0,44.9644,44.9725,44.9563,44.9563,6200.0
2007-03-21 09:55:00,55.58,55.58,55.5,55.53,8300.0,44.9644,44.9644,44.8997,44.9239,8300.0
2007-03-21 10:00:00,55.53,55.53,55.52,55.53,1000.0,44.9239,44.9239,44.9158,44.9239,1000.0
2007-03-21 10:05:00,55.53,55.54,55.53,55.53,3600.0,44.9239,44.932,44.9239,44.9239,3600.0
2007-03-21 10:10:00,55.54,55.58,55.54,55.58,3300.0,44.932,44.9644,44.932,44.9644,3300.0
2007-03-21 10:15:00,55.6,55.6,55.57,55.57,4500.0,44.9806,44.9806,44.9563,44.9563,4500.0
2007-03-21 10:20:00,55.58,55.58,55.55,55.55,3600.0,44.9644,44.9644,44.9401,44.9401,3600.0
2007-03-21 10:25:00,55.56,55.6,55.56,55.6,4400.0,44.9482,44.9806,44.9482,44.9806,4400.0
2007-03-21 10:30:00,55.6,55.6,55.54,55.55,111900.0,44.9806,44.9806,44.932,44.9401,111900.0
2007-03-21 10:35:00,55.54,55.57,55.52,55.52,21400.0,44.932,44.9563,44.9158,44.9158,21400.0
2007-03-21 10:40:00,55.53,55.54,55.52,55.54,6100.0,44.9239,44.932,44.9158,44.932,6100.0
2007-03-21 10:45:00,55.55,55.55,55.54,55.54,2700.0,44.9401,44.9401,44.932,44.932,2700.0
2007-03-21 10:50:00,55.54,55.59,55.53,55.59,11600.0,44.932,44.9725,44.9239,44.9725,11600.0
2007-03-21 10:55:00,55.59,55.6,55.56,55.56,6800.0,44.9725,44.9806,44.9482,44.9482,6800.0
2007-03-21 11:00:00,55.57,55.57,55.55,55.56,14300.0,44.9563,44.9563,44.9401,44.9482,14300.0
2007-03-21 11:05:00,55.56,55.58,55.53,55.53,5300.0,44.9482,44.9644,44.9239,44.9239,5300.0
2007-03-21 11:10:00,55.54,55.54,55.52,55.54,3800.0,44.932,44.932,44.9158,44.932,3800.0
2007-03-21 11:15:00,55.54,55.57,55.54,55.56,1500.0,44.932,44.9563,44.932,44.9482,1500.0
2007-03-21 11:20:00,55.56,55.57,55.55,55.57,2500.0,44.9482,44.9563,44.9401,44.9563,2500.0
2007-03-21 11:25:00,55.57,55.57,55.56,55.57,3300.0,44.9563,44.9563,44.9482,44.9563,3300.0
2007-03-21 11:30:00,55.57,55.58,55.56,55.58,7300.0,44.9563,44.9644,44.9482,44.9644,7300.0
2007-03-21 11:35:00,55.57,55.58,55.56,55.56,9400.0,44.9563,44.9644,44.9482,44.9482,9400.0
2007-03-21 11:40:00,55.56,55.57,55.56,55.56,2900.0,44.9482,44.9563,44.9482,44.9482,2900.0
2007-03-21 11:45:00,55.57,55.57,55.56,55.57,10000.0,44.9563,44.9563,44.9482,44.9563,10000.0
2007-03-21 11:50:00,55.57,55.57,55.55,55.56,9600.0,44.9563,44.9563,44.9401,44.9482,9600.0
2007-03-21 11:55:00,55.56,55.56,55.54,55.55,4100.0,44.9482,44.9482,44.932,44.9401,4100.0
2007-03-21 12:00:00,55.55,55.57,55.55,55.57,6800.0,44.9401,44.9563,44.9401,44.9563,6800.0
2007-03-21 12:05:00,55.57,55.57,55.56,55.56,5700.0,44.9563,44.9563,44.9482,44.9482,5700.0
2007-03-21 12:10:00,55.56,55.57,55.55,55.57,6400.0,44.9482,44.9563,44.9401,44.9563,6400.0
2007-03-21 12:15:00,55.57,55.57,55.56,55.57,12500.0,44.9563,44.9563,44.9482,44.9563,12500.0
2007-03-21 12:20:00,55.57,55.57,55.57,55.57,100.0,44.9563,44.9563,44.9563,44.9563,100.0
2007-03-21 12:25:00,55.57,55.58,55.56,55.58,4800.0,44.9563,44.9644,44.9482,44.9644,4800.0
2007-03-21 12:30:00,55.58,55.58,55.57,55.57,4600.0,44.9644,44.9644,44.9563,44.9563,4600.0
2007-03-21 12:35:00,55.58,55.61,55.58,55.61,8600.0,44.9644,44.9887,44.9644,44.9887,8600.0
2007-03-21 12:40:00,55.61,55.61,55.59,55.6,19200.0,44.9887,44.9887,44.9725,44.9806,19200.0
2007-03-21 12:45:00,55.61,55.61,55.6,55.61,2600.0,44.9887,44.9887,44.9806,44.9887,2600.0
2007-03-21 12:50:00,55.61,55.61,55.6,55.6,1300.0,44.9887,44.9887,44.9806,44.9806,1300.0
2007-03-21 12:55:00,55.61,55.61,55.6,55.61,1700.0,44.9887,44.9887,44.9806,44.9887,1700.0
2007-03-21 13:00:00,55.62,55.62,55.6,55.62,7300.0,44.9967,44.9967,44.9806,44.9967,7300.0
2007-03-21 13:05:00,55.62,55.62,55.61,55.62,3200.0,44.9967,44.9967,44.9887,44.9967,3200.0
2007-03-21 13:10:00,55.62,55.64,55.62,55.64,5500.0,44.9967,45.0129,44.9967,45.0129,5500.0
2007-03-21 13:15:00,55.64,55.65,55.64,55.64,6000.0,45.0129,45.021,45.0129,45.0129,6000.0
2007-03-21 13:20:00,55.64,55.65,55.64,55.64,1400.0,45.0129,45.021,45.0129,45.0129,1400.0
2007-03-21 13:25:00,55.64,55.67,55.64,55.66,4300.0,45.0129,45.0372,45.0129,45.0291,4300.0
2007-03-21 13:30:00,55.65,55.66,55.63,55.66,9600.0,45.021,45.0291,45.0048,45.0291,9600.0
2007-03-21 13:35:00,55.65,55.66,55.63,55.66,3900.0,45.021,45.0291,45.0048,45.0291,3900.0
2007-03-21 13:40:00,55.66,55.69,55.66,55.67,6000.0,45.0291,45.0534,45.0291,45.0372,6000.0
2007-03-21 13:45:00,55.67,55.68,55.66,55.68,2500.0,45.0372,45.0453,45.0291,45.0453,2500.0
2007-03-21 13:50:00,55.67,55.68,55.65,55.66,8100.0,45.0372,45.0453,45.021,45.0291,8100.0
2007-03-21 13:55:00,55.66,55.68,55.66,55.67,7600.0,45.0291,45.0453,45.0291,45.0372,7600.0
2007-03-21 14:00:00,55.66,55.66,55.65,55.66,1600.0,45.0291,45.0291,45.021,45.0291,1600.0
2007-03-21 14:05:00,55.65,55.67,55.65,55.66,3900.0,45.021,45.0372,45.021,45.0291,3900.0
2007-03-21 14:10:00,55.67,55.68,55.64,55.64,5600.0,45.0372,45.0453,45.0129,45.0129,5600.0
2007-03-21 14:15:00,55.63,55.97,55.63,55.7,40100.0,45.0048,45.2799,45.0048,45.0615,40100.0
2007-03-21 14:20:00,55.7,55.97,55.7,55.95,19100.0,45.0615,45.2799,45.0615,45.2637,19100.0
2007-03-21 14:25:00,55.96,56.08,55.96,56.01,14000.0,45.2718,45.3689,45.2718,45.3123,14000.0
2007-03-21 14:30:00,56.03,56.14,56.02,56.13,9700.0,45.3284,45.4174,45.3203,45.4093,9700.0
2007-03-21 14:35:00,56.15,56.24,55.99,56.08,24600.0,45.4255,45.4983,45.2961,45.3689,24600.0
2007-03-21 14:40:00,56.13,56.35,56.11,56.22,5600.0,45.4093,45.5873,45.3932,45.4821,5600.0
2007-03-21 14:45:00,56.25,56.27,56.18,56.23,5900.0,45.5064,45.5226,45.4498,45.4902,5900.0
2007-03-21 14:50:00,56.24,56.3,56.21,56.28,14900.0,45.4983,45.5469,45.4741,45.5307,14900.0
2007-03-21 14:55:00,56.3,56.49,56.29,56.48,6800.0,45.5469,45.7006,45.5388,45.6925,6800.0
2007-03-21 15:00:00,56.47,56.72,56.45,56.46,36100.0,45.6844,45.8866,45.6682,45.6763,36100.0
2007-03-21 15:05:00,56.45,56.45,56.39,56.39,14600.0,45.6682,45.6682,45.6197,45.6197,14600.0
2007-03-21 15:10:00,56.4,56.59,56.28,56.35,49600.0,45.6278,45.7815,45.5307,45.5873,49600.0
2007-03-21 15:15:00,56.36,56.36,56.28,56.28,16000.0,45.5954,45.5954,45.5307,45.5307,16000.0
2007-03-21 15:20:00,56.25,56.35,56.25,56.29,19600.0,45.5064,45.5873,45.5064,45.5388,19600.0
2007-03-21 15:25:00,56.31,56.34,56.24,56.26,16500.0,45.555,45.5792,45.4983,45.5145,16500.0
2007-03-21 15:30:00,56.3,56.39,56.28,56.38,29000.0,45.5469,45.6197,45.5307,45.6116,29000.0
2007-03-21 15:35:00,56.36,56.4,56.34,56.34,8500.0,45.5954,45.6278,45.5792,45.5792,8500.0
2007-03-21 15:40:00,56.35,56.39,56.35,56.39,19100.0,45.5873,45.6197,45.5873,45.6197,19100.0
2007-03-21 15:45:00,56.4,56.47,56.4,56.44,19900.0,45.6278,45.6844,45.6278,45.6601,19900.0
2007-03-21 15:50:00,56.44,56.45,56.38,56.4,17700.0,45.6601,45.6682,45.6116,45.6278,17700.0
2007-03-21 15:55:00,56.4,56.46,56.4,56.46,18600.0,45.6278,45.6763,45.6278,45.6763,18600.0
2007-03-21 16:00:00,56.35,56.47,56.35,56.47,10600.0,45.5873,45.6844,45.5873,45.6844,10600.0
2007-03-21 16:05:00,56.44,56.44,56.39,56.39,1100.0,45.6601,45.6601,45.6197,45.6197,1100.0
2007-03-21 16:10:00,56.4,56.42,56.4,56.42,200.0,45.6278,45.6439,45.6278,45.6439,200.0
2007-03-22 09:30:00,56.51,56.51,56.38,56.43,20700.0,45.7168,45.7168,45.6116,45.652,20700.0
2007-03-22 09:35:00,56.5,56.5,56.4,56.4,26000.0,45.7087,45.7087,45.6278,45.6278,26000.0
2007-03-22 09:40:00,56.45,56.49,56.42,56.46,12400.0,45.6682,45.7006,45.6439,45.6763,12400.0
2007-03-22 09:45:00,56.42,56.42,56.4,56.41,2500.0,45.6439,45.6439,45.6278,45.6359,2500.0
2007-03-22 09:50:00,56.38,56.42,56.35,56.4,5900.0,45.6116,45.6439,45.5873,45.6278,5900.0
2007-03-22 09:55:00,56.37,56.37,56.29,56.3,3100.0,45.6035,45.6035,45.5388,45.5469,3100.0
2007-03-22 10:00:00,56.29,56.39,56.29,56.31,13100.0,45.5388,45.6197,45.5388,45.555,13100.0
2007-03-22 10:05:00,56.31,56.34,56.29,56.3,14600.0,45.555,45.5792,45.5388,45.5469,14600.0
2007-03-22 10:10:00,56.33,56.4,56.33,56.39,14800.0,45.5711,45.6278,45.5711,45.6197,14800.0
2007-03-22 10:15:00,56.41,56.43,56.35,56.35,6000.0,45.6359,45.652,45.5873,45.5873,6000.0
2007-03-22 10:20:00,56.35,56.35,56.33,56.33,81400.0,45.5873,45.5873,45.5711,45.5711,81400.0
2007-03-22 10:25:00,56.34,56.34,56.29,56.3,14900.0,45.5792,45.5792,45.5388,45.5469,14900.0
2007-03-22 10:30:00,56.29,56.3,56.26,56.26,7000.0,45.5388,45.5469,45.5145,45.5145,7000.0
2007-03-22 10:35:00,56.26,56.29,56.22,56.25,8100.0,45.5145,45.5388,45.4821,45.5064,8100.0
2007-03-22 10:40:00,56.25,56.31,56.25,56.26,15200.0,45.5064,45.555,45.5064,45.5145,15200.0
2007-03-22 10:45:00,56.25,56.3,56.25,56.25,8800.0,45.5064,45.5469,45.5064,45.5064,8800.0
2007-03-22 10:50:00,56.24,56.24,56.2,56.21,14600.0,45.4983,45.4983,45.466,45.4741,14600.0
2007-03-22 10:55:00,56.21,56.26,56.21,56.22,6200.0,45.4741,45.5145,45.4741,45.4821,6200.0
2007-03-22 11:00:00,56.21,56.25,56.19,56.19,9000.0,45.4741,45.5064,45.4579,45.4579,9000.0
2007-03-22 11:05:00,56.18,56.23,56.18,56.23,6900.0,45.4498,45.4902,45.4498,45.4902,6900.0
2007-03-22 11:10:00,56.24,56.24,56.22,56.22,5300.0,45.4983,45.4983,45.4821,45.4821,5300.0
2007-03-22 11:15:00,56.23,56.26,56.23,56.25,5500.0,45.4902,45.5145,45.4902,45.5064,5500.0
2007-03-22 11:20:00,56.27,56.3,56.27,56.28,8700.0,45.5226,45.5469,45.5226,45.5307,8700.0
2007-03-22 11:25:00,56.29,56.3,56.29,56.3,6600.0,45.5388,45.5469,45.5388,45.5469,6600.0
2007-03-22 11:30:00,56.3,56.33,56.3,56.33,4800.0,45.5469,45.5711,45.5469,45.5711,4800.0
2007-03-22 11:35:00,56.32,56.33,56.29,56.3,23600.0,45.563,45.5711,45.5388,45.5469,23600.0
2007-03-22 11:40:00,56.3,56.3,56.29,56.3,5800.0,45.5469,45.5469,45.5388,45.5469,5800.0
2007-03-22 11:45:00,56.3,56.3,56.29,56.29,6100.0,45.5469,45.5469,45.5388,45.5388,6100.0
2007-03-22 11:50:00,56.3,56.31,56.28,56.31,9500.0,45.5469,45.555,45.5307,45.555,9500.0
2007-03-22 11:55:00,56.31,56.39,56.3,56.39,12800.0,45.555,45.6197,45.5469,45.6197,12800.0
2007-03-22 12:00:00,56.39,56.39,56.34,56.37,31000.0,45.6197,45.6197,45.5792,45.6035,31000.0
2007-03-22 12:05:00,56.37,56.41,56.37,56.41,14400.0,45.6035,45.6359,45.6035,45.6359,14400.0
2007-03-22 12:10:00,56.4,56.44,56.4,56.42,5000.0,45.6278,45.6601,45.6278,45.6439,5000.0
2007-03-22 12:15:00,56.4,56.43,56.4,56.43,3700.0,45.6278,45.652,45.6278,45.652,3700.0
2007-03-22 12:20:00,56.4,56.44,56.38,56.4,81500.0,45.6278,45.6601,45.6116,45.6278,81500.0
2007-03-22 12:25:00,56.41,56.43,56.41,56.41,11900.0,45.6359,45.652,45.6359,45.6359,11900.0
2007-03-22 12:30:00,56.41,56.45,56.41,56.44,36300.0,45.6359,45.6682,45.6359,45.6601,36300.0
2007-03-22 12:35:00,56.43,56.43,56.4,56.42,35200.0,45.652,45.652,45.6278,45.6439,35200.0
2007-03-22 12:40:00,56.44,56.46,56.42,56.46,35100.0,45.6601,45.6763,45.6439,45.6763,35100.0
2007-03-22 12:45:00,56.44,56.46,56.43,56.46,3800.0,45.6601,45.6763,45.652,45.6763,3800.0
2007-03-22 12:50:00,56.45,56.45,56.42,56.42,1400.0,45.6682,45.6682,45.6439,45.6439,1400.0
2007-03-22 12:55:00,56.42,56.43,56.39,56.4,6000.0,45.6439,45.652,45.6197,45.6278,6000.0
2007-03-22 13:00:00,56.39,56.4,56.37,56.37,3700.0,45.6197,45.6278,45.6035,45.6035,3700.0
2007-03-22 13:05:00,56.34,56.36,56.34,56.36,7100.0,45.5792,45.5954,45.5792,45.5954,7100.0
2007-03-22 13:10:00,56.36,56.38,56.36,56.38,1600.0,45.5954,45.6116,45.5954,45.6116,1600.0
2007-03-22 13:15:00,56.37,56.37,56.34,56.37,6600.0,45.6035,45.6035,45.5792,45.6035,6600.0
2007-03-22 13:20:00,56.38,56.38,56.35,56.37,3800.0,45.6116,45.6116,45.5873,45.6035,3800.0
2007-03-22 13:25:00,56.36,56.38,56.36,56.37,2300.0,45.5954,45.6116,45.5954,45.6035,2300.0
2007-03-22 13:30:00,56.35,56.36,56.3,56.34,5400.0,45.5873,45.5954,45.5469,45.5792,5400.0
2007-03-22 13:35:00,56.33,56.33,56.29,56.31,5100.0,45.5711,45.5711,45.5388,45.555,5100.0
2007-03-22 13:40:00,56.31,56.37,56.31,56.35,10900.0,45.555,45.6035,45.555,45.5873,10900.0
2007-03-22 13:45:00,56.35,56.37,56.35,56.35,4900.0,45.5873,45.6035,45.5873,45.5873,4900.0
2007-03-22 13:50:00,56.33,56.38,56.33,56.37,8000.0,45.5711,45.6116,45.5711,45.6035,8000.0
2007-03-22 13:55:00,56.36,56.38,56.36,56.37,6900.0,45.5954,45.6116,45.5954,45.6035,6900.0
2007-03-22 14:00:00,56.4,56.43,56.4,56.41,5400.0,45.6278,45.652,45.6278,45.6359,5400.0
2007-03-22 14:05:00,56.42,56.43,56.41,56.43,13200.0,45.6439,45.652,45.6359,45.652,13200.0
2007-03-22 14:10:00,56.43,56.44,56.41,56.42,6600.0,45.652,45.6601,45.6359,45.6439,6600.0
2007-03-22 14:15:00,56.43,56.45,56.42,56.44,19800.0,45.652,45.6682,45.6439,45.6601,19800.0
2007-03-22 14:20:00,56.43,56.44,56.42,56.44,5700.0,45.652,45.6601,45.6439,45.6601,5700.0
2007-03-22 14:25:00,56.44,56.44,56.41,56.42,10200.0,45.6601,45.6601,45.6359,45.6439,10200.0
2007-03-22 14:30:00,56.42,56.45,56.42,56.43,10400.0,45.6439,45.6682,45.6439,45.652,10400.0
2007-03-22 14:35:00,56.43,56.43,56.38,56.43,11000.0,45.652,45.652,45.6116,45.652,11000.0
2007-03-22 14:40:00,56.43,56.47,56.43,56.45,9300.0,45.652,45.6844,45.652,45.6682,9300.0
2007-03-22 14:45:00,56.46,56.48,56.38,56.47,15600.0,45.6763,45.6925,45.6116,45.6844,15600.0
2007-03-22 14:50:00,56.48,56.49,56.45,56.45,5800.0,45.6925,45.7006,45.6682,45.6682,5800.0
2007-03-22 14:55:00,56.45,56.46,56.43,56.46,14200.0,45.6682,45.6763,45.652,45.6763,14200.0
2007-03-22 15:00:00,56.46,56.46,56.43,56.45,8700.0,45.6763,45.6763,45.652,45.6682,8700.0
2007-03-22 15:05:00,56.43,56.44,56.39,56.39,3600.0,45.652,45.6601,45.6197,45.6197,3600.0
2007-03-22 15:10:00,56.37,56.38,56.35,56.37,12100.0,45.6035,45.6116,45.5873,45.6035,12100.0
2007-03-22 15:15:00,56.38,56.39,56.35,56.38,7400.0,45.6116,45.6197,45.5873,45.6116,7400.0
2007-03-22 15:20:00,56.37,56.39,56.31,56.32,20800.0,45.6035,45.6197,45.555,45.563,20800.0
2007-03-22 15:25:00,56.32,56.38,56.31,56.38,14200.0,45.563,45.6116,45.555,45.6116,14200.0
2007-03-22 15:30:00,56.37,56.47,56.34,56.35,41600.0,45.6035,45.6844,45.5792,45.5873,41600.0
2007-03-22 15:35:00,56.37,56.38,56.33,56.33,13700.0,45.6035,45.6116,45.5711,45.5711,13700.0
2007-03-22 15:40:00,56.36,56.36,56.33,56.35,12100.0,45.5954,45.5954,45.5711,45.5873,12100.0
2007-03-22 15:45:00,56.35,56.38,56.35,56.37,23000.0,45.5873,45.6116,45.5873,45.6035,23000.0
2007-03-22 15:50:00,56.38,56.41,56.38,56.41,11800.0,45.6116,45.6359,45.6116,45.6359,11800.0
2007-03-22 15:55:00,56.4,56.45,56.39,56.42,10900.0,45.6278,45.6682,45.6197,45.6439,10900.0
2007-03-22 16:00:00,56.42,56.42,56.42,56.42,10800.0,45.6439,45.6439,45.6439,45.6439,10800.0
2007-03-22 16:05:00,56.37,56.42,56.37,56.42,15000.0,45.6035,45.6439,45.6035,45.6439,15000.0
2007-03-22 16:10:00,56.42,56.42,56.42,56.42,0.0,45.6439,45.6439,45.6439,45.6439,0.0
2007-03-23 09:30:00,56.25,56.25,56.17,56.21,18100.0,45.6192,45.6192,45.5543,45.5868,18100.0
2007-03-23 09:35:00,56.3,56.31,56.22,56.28,32500.0,45.6598,45.6679,45.5949,45.6435,32500.0
2007-03-23 09:40:00,56.27,56.31,56.18,56.24,8500.0,45.6354,45.6679,45.5624,45.6111,8500.0
2007-03-23 09:45:00,56.26,56.26,56.23,56.23,32200.0,45.6273,45.6273,45.603,45.603,32200.0
2007-03-23 09:50:00,56.23,56.26,56.23,56.24,600.0,45.603,45.6273,45.603,45.6111,600.0
2007-03-23 09:55:00,56.23,56.23,56.19,56.21,7500.0,45.603,45.603,45.5706,45.5868,7500.0
2007-03-23 10:00:00,56.22,56.4,56.22,56.39,13600.0,45.5949,45.7409,45.5949,45.7328,13600.0
2007-03-23 10:05:00,56.35,56.35,56.29,56.34,2400.0,45.7003,45.7003,45.6517,45.6922,2400.0
2007-03-23 10:10:00,56.36,56.38,56.33,56.36,3800.0,45.7084,45.7246,45.6841,45.7084,3800.0
2007-03-23 10:15:00,56.32,56.36,56.29,56.29,2800.0,45.676,45.7084,45.6517,45.6517,2800.0
2007-03-23 10:20:00,56.31,56.32,56.2,56.26,5300.0,45.6679,45.676,45.5787,45.6273,5300.0
2007-03-23 10:25:00,56.23,56.27,56.22,56.25,3900.0,45.603,45.6354,45.5949,45.6192,3900.0
2007-03-23 10:30:00,56.24,56.25,56.22,56.24,14900.0,45.6111,45.6192,45.5949,45.6111,14900.0
2007-03-23 10:35:00,56.25,56.3,56.23,56.28,16000.0,45.6192,45.6598,45.603,45.6435,16000.0
2007-03-23 10:40:00,56.27,56.27,56.24,56.26,55700.0,45.6354,45.6354,45.6111,45.6273,55700.0
2007-03-23 10:45:00,56.24,56.29,56.24,56.26,3900.0,45.6111,45.6517,45.6111,45.6273,3900.0
2007-03-23 10:50:00,56.29,56.32,56.27,56.3,6300.0,45.6517,45.676,45.6354,45.6598,6300.0
2007-03-23 10:55:00,56.3,56.32,56.28,56.28,8200.0,45.6598,45.676,45.6435,45.6435,8200.0
2007-03-23 11:00:00,56.31,56.31,56.27,56.29,3300.0,45.6679,45.6679,45.6354,45.6517,3300.0
2007-03-23 11:05:00,56.28,56.31,56.27,56.31,3500.0,45.6435,45.6679,45.6354,45.6679,3500.0
2007-03-23 11:10:00,56.31,56.31,56.29,56.3,3200.0,45.6679,45.6679,45.6517,45.6598,3200.0
2007-03-23 11:15:00,56.31,56.34,56.29,56.29,12600.0,45.6679,45.6922,45.6517,45.6517,12600.0
2007-03-23 11:20:00,56.3,56.33,56.28,56.3,6200.0,45.6598,45.6841,45.6435,45.6598,6200.0
2007-03-23 11:25:00,56.28,56.3,56.27,56.3,10200.0,45.6435,45.6598,45.6354,45.6598,10200.0
2007-03-23 11:30:00,56.3,56.34,56.3,56.31,9500.0,45.6598,45.6922,45.6598,45.6679,9500.0
2007-03-23 11:35:00,56.32,56.34,56.3,56.3,27600.0,45.676,45.6922,45.6598,45.6598,27600.0
2007-03-23 11:40:00,56.29,56.29,56.26,56.26,4400.0,45.6517,45.6517,45.6273,45.6273,4400.0
2007-03-23 11:45:00,56.26,56.31,56.26,56.31,13600.0,45.6273,45.6679,45.6273,45.6679,13600.0
2007-03-23 11:50:00,56.31,56.31,56.25,56.27,7500.0,45.6679,45.6679,45.6192,45.6354,7500.0
2007-03-23 11:55:00,56.28,56.31,56.28,56.3,4400.0,45.6435,45.6679,45.6435,45.6598,4400.0
2007-03-23 12:00:00,56.3,56.37,56.3,56.37,42500.0,45.6598,45.7165,45.6598,45.7165,42500.0
2007-03-23 12:05:00,56.32,56.34,56.31,56.34,11200.0,45.676,45.6922,45.6679,45.6922,11200.0
2007-03-23 12:10:00,56.34,56.36,56.31,56.31,10900.0,45.6922,45.7084,45.6679,45.6679,10900.0
2007-03-23 12:15:00,56.32,56.34,56.32,56.32,47500.0,45.676,45.6922,45.676,45.676,47500.0
2007-03-23 12:20:00,56.31,56.34,56.31,56.32,6000.0,45.6679,45.6922,45.6679,45.676,6000.0
2007-03-23 12:25:00,56.32,56.33,56.32,56.33,1500.0,45.676,45.6841,45.676,45.6841,1500.0
2007-03-23 12:30:00,56.33,56.33,56.31,56.32,7800.0,45.6841,45.6841,45.6679,45.676,7800.0
2007-03-23 12:35:00,56.3,56.3,56.28,56.29,7000.0,45.6598,45.6598,45.6435,45.6517,7000.0
2007-03-23 12:40:00,56.3,56.31,56.28,56.29,8100.0,45.6598,45.6679,45.6435,45.6517,8100.0
2007-03-23 12:45:00,56.29,56.3,56.28,56.29,2800.0,45.6517,45.6598,45.6435,45.6517,2800.0
2007-03-23 12:50:00,56.29,56.29,56.26,56.27,8600.0,45.6517,45.6517,45.6273,45.6354,8600.0
2007-03-23 12:55:00,56.28,56.3,56.27,56.3,6100.0,45.6435,45.6598,45.6354,45.6598,6100.0
2007-03-23 13:00:00,56.3,56.32,56.29,56.29,4200.0,45.6598,45.676,45.6517,45.6517,4200.0
2007-03-23 13:05:00,56.29,56.32,56.29,56.3,5900.0,45.6517,45.676,45.6517,45.6598,5900.0
2007-03-23 13:10:00,56.28,56.29,56.22,56.22,13700.0,45.6435,45.6517,45.5949,45.5949,13700.0
2007-03-23 13:15:00,56.21,56.25,56.21,56.24,11000.0,45.5868,45.6192,45.5868,45.6111,11000.0
2007-03-23 13:20:00,56.25,56.25,56.22,56.23,8800.0,45.6192,45.6192,45.5949,45.603,8800.0
2007-03-23 13:25:00,56.24,56.27,56.24,56.25,6500.0,45.6111,45.6354,45.6111,45.6192,6500.0
2007-03-23 13:30:00,56.24,56.27,56.24,56.27,19800.0,45.6111,45.6354,45.6111,45.6354,19800.0
2007-03-23 13:35:00,56.26,56.26,56.22,56.25,7300.0,45.6273,45.6273,45.5949,45.6192,7300.0
2007-03-23 13:40:00,56.26,56.26,56.24,56.24,3600.0,45.6273,45.6273,45.6111,45.6111,3600.0
2007-03-23 13:45:00,56.25,56.29,56.25,56.27,10800.0,45.6192,45.6517,45.6192,45.6354,10800.0
2007-03-23 13:50:00,56.28,56.28,56.27,56.28,6600.0,45.6435,45.6435,45.6354,45.6435,6600.0
2007-03-23 13:55:00,56.27,56.29,56.26,56.27,12400.0,45.6354,45.6517,45.6273,45.6354,12400.0
2007-03-23 14:00:00,56.27,56.28,56.24,56.25,10400.0,45.6354,45.6435,45.6111,45.6192,10400.0
2007-03-23 14:05:00,56.25,56.28,56.25,56.26,7600.0,45.6192,45.6435,45.6192,45.6273,7600.0
2007-03-23 14:10:00,56.26,56.27,56.25,56.25,5400.0,45.6273,45.6354,45.6192,45.6192,5400.0
2007-03-23 14:15:00,56.26,56.26,56.22,56.22,5900.0,45.6273,45.6273,45.5949,45.5949,5900.0
2007-03-23 14:20:00,56.2,56.22,56.18,56.2,14100.0,45.5787,45.5949,45.5624,45.5787,14100.0
2007-03-23 14:25:00,56.21,56.23,56.19,56.2,7600.0,45.5868,45.603,45.5706,45.5787,7600.0
2007-03-23 14:30:00,56.22,56.27,56.22,56.24,4300.0,45.5949,45.6354,45.5949,45.6111,4300.0
2007-03-23 14:35:00,56.25,56.25,56.24,56.25,9200.0,45.6192,45.6192,45.6111,45.6192,9200.0
2007-03-23 14:40:00,56.24,56.26,56.22,56.26,11600.0,45.6111,45.6273,45.5949,45.6273,11600.0
2007-03-23 14:45:00,56.26,56.27,56.25,56.26,5100.0,45.6273,45.6354,45.6192,45.6273,5100.0
2007-03-23 14:50:00,56.26,56.28,56.25,56.28,10700.0,45.6273,45.6435,45.6192,45.6435,10700.0
2007-03-23 14:55:00,56.27,56.29,56.27,56.29,13800.0,45.6354,45.6517,45.6354,45.6517,13800.0
2007-03-23 15:00:00,56.28,56.28,56.26,56.28,17400.0,45.6435,45.6435,45.6273,45.6435,17400.0
2007-03-23 15:05:00,56.29,56.29,56.26,56.28,13700.0,45.6517,45.6517,45.6273,45.6435,13700.0
2007-03-23 15:10:00,56.29,56.3,56.28,56.3,11000.0,45.6517,45.6598,45.6435,45.6598,11000.0
2007-03-23 15:15:00,56.3,56.34,56.29,56.33,30400.0,45.6598,45.6922,45.6517,45.6841,30400.0
2007-03-23 15:20:00,56.33,56.35,56.33,56.33,8700.0,45.6841,45.7003,45.6841,45.6841,8700.0
2007-03-23 15:25:00,56.34,56.35,56.32,56.34,19300.0,45.6922,45.7003,45.676,45.6922,19300.0
2007-03-23 15:30:00,56.33,56.34,56.32,56.32,13800.0,45.6841,45.6922,45.676,45.676,13800.0
2007-03-23 15:35:00,56.32,56.33,56.31,56.31,10000.0,45.676,45.6841,45.6679,45.6679,10000.0
2007-03-23 15:40:00,56.31,56.31,56.29,56.29,15600.0,45.6679,45.6679,45.6517,45.6517,15600.0
2007-03-23 15:45:00,56.29,56.31,56.28,56.3,10800.0,45.6517,45.6679,45.6435,45.6598,10800.0
2007-03-23 15:50:00,56.31,56.32,56.29,56.31,14100.0,45.6679,45.676,45.6517,45.6679,14100.0
2007-03-23 15:55:00,56.3,56.32,56.28,56.29,23900.0,45.6598,45.676,45.6435,45.6517,23900.0
2007-03-23 16:00:00,56.29,56.29,56.29,56.29,0.0,45.6517,45.6517,45.6517,45.6517,0.0
2007-03-23 16:05:00,56.17,56.17,56.17,56.17,27500.0,45.5543,45.5543,45.5543,45.5543,27500.0
2007-03-23 16:10:00,56.27,56.27,56.27,56.27,500.0,45.6354,45.6354,45.6354,45.6354,500.0
2007-03-26 09:30:00,56.29,56.3,56.22,56.22,23500.0,45.6517,45.6598,45.5949,45.5949,23500.0
2007-03-26 09:35:00,56.21,56.27,56.21,56.27,5500.0,45.5868,45.6354,45.5868,45.6354,5500.0
2007-03-26 09:40:00,56.26,56.26,56.24,56.26,41800.0,45.6273,45.6273,45.6111,45.6273,41800.0
2007-03-26 09:45:00,56.29,56.29,56.23,56.28,218700.0,45.6517,45.6517,45.603,45.6435,218700.0
2007-03-26 09:50:00,56.27,56.28,56.27,56.27,10800.0,45.6354,45.6435,45.6354,45.6354,10800.0
2007-03-26 09:55:00,56.28,56.3,56.28,56.3,600.0,45.6435,45.6598,45.6435,45.6598,600.0
2007-03-26 10:00:00,56.28,56.28,56.05,56.08,21800.0,45.6435,45.6435,45.457,45.4813,21800.0
2007-03-26 10:05:00,56.01,56.01,55.86,55.92,5900.0,45.4246,45.4246,45.3029,45.3516,5900.0
2007-03-26 10:10:00,55.92,55.95,55.9,55.95,7200.0,45.3516,45.3759,45.3354,45.3759,7200.0
2007-03-26 10:15:00,55.93,55.95,55.91,55.94,7900.0,45.3597,45.3759,45.3435,45.3678,7900.0
2007-03-26 10:20:00,55.94,55.95,55.82,55.82,54000.0,45.3678,45.3759,45.2705,45.2705,54000.0
2007-03-26 10:25:00,55.75,55.86,55.62,55.8,32800.0,45.2137,45.3029,45.1083,45.2543,32800.0
2007-03-26 10:30:00,55.78,55.85,55.76,55.82,7900.0,45.238,45.2948,45.2218,45.2705,7900.0
2007-03-26 10:35:00,55.82,55.86,55.82,55.84,3100.0,45.2705,45.3029,45.2705,45.2867,3100.0
2007-03-26 10:40:00,55.85,55.91,55.84,55.86,6000.0,45.2948,45.3435,45.2867,45.3029,6000.0
2007-03-26 10:45:00,55.85,55.94,55.83,55.88,40600.0,45.2948,45.3678,45.2786,45.3191,40600.0
2007-03-26 10:50:00,55.9,55.92,55.88,55.91,34800.0,45.3354,45.3516,45.3191,45.3435,34800.0
2007-03-26 10:55:00,55.93,55.93,55.89,55.89,7200.0,45.3597,45.3597,45.3272,45.3272,7200.0
2007-03-26 11:00:00,55.89,55.9,55.76,55.79,6500.0,45.3272,45.3354,45.2218,45.2461,6500.0
2007-03-26 11:05:00,55.78,55.83,55.78,55.81,49500.0,45.238,45.2786,45.238,45.2624,49500.0
2007-03-26 11:10:00,55.82,55.83,55.79,55.8,2600.0,45.2705,45.2786,45.2461,45.2543,2600.0
2007-03-26 11:15:00,55.8,55.85,55.78,55.85,24500.0,45.2543,45.2948,45.238,45.2948,24500.0
2007-03-26 11:20:00,55.84,55.91,55.84,55.87,26400.0,45.2867,45.3435,45.2867,45.311,26400.0
2007-03-26 11:25:00,55.87,55.88,55.85,55.87,6700.0,45.311,45.3191,45.2948,45.311,6700.0
2007-03-26 11:30:00,55.89,55.89,55.87,55.88,2500.0,45.3272,45.3272,45.311,45.3191,2500.0
2007-03-26 11:35:00,55.88,55.97,55.87,55.97,32000.0,45.3191,45.3921,45.311,45.3921,32000.0
2007-03-26 11:40:00,55.96,55.98,55.94,55.95,6500.0,45.384,45.4002,45.3678,45.3759,6500.0
2007-03-26 11:45:00,55.96,55.97,55.93,55.93,2400.0,45.384,45.3921,45.3597,45.3597,2400.0
2007-03-26 11:50:00,55.92,55.95,55.91,55.93,15500.0,45.3516,45.3759,45.3435,45.3597,15500.0
2007-03-26 11:55:00,55.92,55.95,55.92,55.93,6400.0,45.3516,45.3759,45.3516,45.3597,6400.0
2007-03-26 12:00:00,55.93,55.94,55.93,55.93,5000.0,45.3597,45.3678,45.3597,45.3597,5000.0
2007-03-26 12:05:00,55.95,55.96,55.92,55.93,25100.0,45.3759,45.384,45.3516,45.3597,25100.0
2007-03-26 12:10:00,55.94,55.96,55.93,55.96,12700.0,45.3678,45.384,45.3597,45.384,12700.0
2007-03-26 12:15:00,55.94,55.96,55.94,55.96,19100.0,45.3678,45.384,45.3678,45.384,19100.0
2007-03-26 12:20:00,55.98,56.03,55.98,56.02,12900.0,45.4002,45.4408,45.4002,45.4327,12900.0
2007-03-26 12:25:00,56.05,56.05,56.01,56.02,12000.0,45.457,45.457,45.4246,45.4327,12000.0
2007-03-26 12:30:00,56.03,56.05,56.02,56.03,5900.0,45.4408,45.457,45.4327,45.4408,5900.0
2007-03-26 12:35:00,56.03,56.04,56.0,56.0,5900.0,45.4408,45.4489,45.4165,45.4165,5900.0
2007-03-26 12:40:00,56.0,56.06,55.99,56.01,7500.0,45.4165,45.4651,45.4084,45.4246,7500.0
2007-03-26 12:45:00,56.01,56.05,56.0,56.01,5900.0,45.4246,45.457,45.4165,45.4246,5900.0
2007-03-26 12:50:00,56.0,56.02,55.98,55.98,4000.0,45.4165,45.4327,45.4002,45.4002,4000.0
2007-03-26 12:55:00,55.98,55.99,55.97,55.97,2100.0,45.4002,45.4084,45.3921,45.3921,2100.0
2007-03-26 13:00:00,55.97,55.97,55.95,55.96,7500.0,45.3921,45.3921,45.3759,45.384,7500.0
2007-03-26 13:05:00,55.96,55.96,55.93,55.95,5000.0,45.384,45.384,45.3597,45.3759,5000.0
2007-03-26 13:10:00,55.95,55.98,55.95,55.96,1800.0,45.3759,45.4002,45.3759,45.384,1800.0
2007-03-26 13:15:00,55.95,55.97,55.94,55.95,6700.0,45.3759,45.3921,45.3678,45.3759,6700.0
2007-03-26 13:20:00,55.95,56.0,55.95,56.0,18400.0,45.3759,45.4165,45.3759,45.4165,18400.0
2007-03-26 13:25:00,55.99,55.99,55.96,55.97,10500.0,45.4084,45.4084,45.384,45.3921,10500.0
2007-03-26 13:30:00,55.97,56.05,55.97,56.04,19200.0,45.3921,45.457,45.3921,45.4489,19200.0
2007-03-26 13:35:00,56.04,56.06,56.03,56.03,9000.0,45.4489,45.4651,45.4408,45.4408,9000.0
2007-03-26 13:40:00,56.04,56.04,56.01,56.01,2400.0,45.4489,45.4489,45.4246,45.4246,2400.0
2007-03-26 13:45:00,56.03,56.04,56.0,56.01,4400.0,45.4408,45.4489,45.4165,45.4246,4400.0
2007-03-26 13:50:00,56.02,56.02,55.99,55.99,3900.0,45.4327,45.4327,45.4084,45.4084,3900.0
2007-03-26 13:55:00,56.01,56.03,56.01,56.03,3900.0,45.4246,45.4408,45.4246,45.4408,3900.0
2007-03-26 14:00:00,56.03,56.1,56.02,56.07,16600.0,45.4408,45.4976,45.4327,45.4732,16600.0
2007-03-26 14:05:00,56.09,56.15,56.07,56.07,4200.0,45.4895,45.5381,45.4732,45.4732,4200.0
2007-03-26 14:10:00,56.08,56.09,56.07,56.08,2300.0,45.4813,45.4895,45.4732,45.4813,2300.0
2007-03-26 14:15:00,56.09,56.11,56.08,56.1,48500.0,45.4895,45.5057,45.4813,45.4976,48500.0
2007-03-26 14:20:00,56.1,56.1,56.07,56.07,1700.0,45.4976,45.4976,45.4732,45.4732,1700.0
2007-03-26 14:25:00,56.08,56.08,56.06,56.08,600.0,45.4813,45.4813,45.4651,45.4813,600.0
2007-03-26 14:30:00,56.1,56.1,56.06,56.06,1900.0,45.4976,45.4976,45.4651,45.4651,1900.0
2007-03-26 14:35:00,56.05,56.06,56.04,56.05,9600.0,45.457,45.4651,45.4489,45.457,9600.0
2007-03-26 14:40:00,56.05,56.07,56.04,56.07,1700.0,45.457,45.4732,45.4489,45.4732,1700.0
2007-03-26 14:45:00,56.06,56.07,56.06,56.06,7500.0,45.4651,45.4732,45.4651,45.4651,7500.0
2007-03-26 14:50:00,56.06,56.09,56.06,56.08,7600.0,45.4651,45.4895,45.4651,45.4813,7600.0
2007-03-26 14:55:00,56.08,56.11,56.08,56.11,4600.0,45.4813,45.5057,45.4813,45.5057,4600.0
2007-03-26 15:00:00,56.12,56.14,56.11,56.14,11100.0,45.5138,45.53,45.5057,45.53,11100.0
2007-03-26 15:05:00,56.13,56.14,56.09,56.11,10000.0,45.5219,45.53,45.4895,45.5057,10000.0
2007-03-26 15:10:00,56.1,56.12,56.09,56.09,8000.0,45.4976,45.5138,45.4895,45.4895,8000.0
2007-03-26 15:15:00,56.09,56.12,56.09,56.09,7500.0,45.4895,45.5138,45.4895,45.4895,7500.0
2007-03-26 15:20:00,56.09,56.11,56.08,56.11,6700.0,45.4895,45.5057,45.4813,45.5057,6700.0
2007-03-26 15:25:00,56.12,56.18,56.1,56.15,11400.0,45.5138,45.5624,45.4976,45.5381,11400.0
2007-03-26 15:30:00,56.16,56.29,56.16,56.23,27000.0,45.5462,45.6517,45.5462,45.603,27000.0
2007-03-26 15:35:00,56.24,56.25,56.21,56.22,15600.0,45.6111,45.6192,45.5868,45.5949,15600.0
2007-03-26 15:40:00,56.19,56.25,56.19,56.25,14300.0,45.5706,45.6192,45.5706,45.6192,14300.0
2007-03-26 15:45:00,56.25,56.29,56.24,56.27,10900.0,45.6192,45.6517,45.6111,45.6354,10900.0
2007-03-26 15:50:00,56.26,56.26,56.24,56.26,80300.0,45.6273,45.6273,45.6111,45.6273,80300.0
2007-03-26 15:55:00,56.26,56.28,56.23,56.27,129100.0,45.6273,45.6435,45.603,45.6354,129100.0
2007-03-26 16:00:00,56.27,56.27,56.25,56.26,6000.0,45.6354,45.6354,45.6192,45.6273,6000.0
2007-03-26 16:05:00,56.19,56.21,56.16,56.17,9400.0,45.5706,45.5868,45.5462,45.5543,9400.0
2007-03-26 16:10:00,56.18,56.2,56.08,56.17,12200.0,45.5624,45.5787,45.4813,45.5543,12200.0
2007-03-27 09:30:00,56.11,56.18,55.99,56.05,437000.0,45.5057,45.5624,45.4084,45.457,437000.0
2007-03-27 09:35:00,56.03,56.11,56.0,56.05,101800.0,45.4408,45.5057,45.4165,45.457,101800.0
2007-03-27 09:40:00,56.04,56.05,56.0,56.05,52000.0,45.4489,45.457,45.4165,45.457,52000.0
2007-03-27 09:45:00,56.05,56.07,56.01,56.03,56000.0,45.457,45.4732,45.4246,45.4408,56000.0
2007-03-27 09:50:00,56.07,56.13,56.03,56.03,55300.0,45.4732,45.5219,45.4408,45.4408,55300.0
2007-03-27 09:55:00,55.98,56.02,55.98,55.99,57400.0,45.4002,45.4327,45.4002,45.4084,57400.0
2007-03-27 10:00:00,56.0,56.03,55.94,55.95,57100.0,45.4165,45.4408,45.3678,45.3759,57100.0
2007-03-27 10:05:00,55.98,56.05,55.88,55.88,30700.0,45.4002,45.457,45.3191,45.3191,30700.0
2007-03-27 10:10:00,55.9,55.92,55.89,55.89,20400.0,45.3354,45.3516,45.3272,45.3272,20400.0
2007-03-27 10:15:00,55.89,56.04,55.89,55.95,18100.0,45.3272,45.4489,45.3272,45.3759,18100.0
2007-03-27 10:20:00,55.94,56.03,55.87,55.93,30300.0,45.3678,45.4408,45.311,45.3597,30300.0
2007-03-27 10:25:00,55.93,55.94,55.89,55.89,37500.0,45.3597,45.3678,45.3272,45.3272,37500.0
2007-03-27 10:30:00,55.9,55.9,55.85,55.87,6000.0,45.3354,45.3354,45.2948,45.311,6000.0
2007-03-27 10:35:00,55.87,55.94,55.86,55.92,11800.0,45.311,45.3678,45.3029,45.3516,11800.0
2007-03-27 10:40:00,55.91,55.95,55.9,55.9,27100.0,45.3435,45.3759,45.3354,45.3354,27100.0
2007-03-27 10:45:00,55.92,55.93,55.9,55.92,25400.0,45.3516,45.3597,45.3354,45.3516,25400.0
2007-03-27 10:50:00,55.92,55.98,55.81,55.98,7200.0,45.3516,45.4002,45.2624,45.4002,7200.0
2007-03-27 10:55:00,55.98,55.99,55.95,55.97,5600.0,45.4002,45.4084,45.3759,45.3921,5600.0
2007-03-27 11:00:00,55.97,55.97,55.91,55.93,10900.0,45.3921,45.3921,45.3435,45.3597,10900.0
2007-03-27 11:05:00,55.94,55.96,55.92,55.93,6100.0,45.3678,45.384,45.3516,45.3597,6100.0
2007-03-27 11:10:00,55.89,55.91,55.88,55.91,8100.0,45.3272,45.3435,45.3191,45.3435,8100.0
2007-03-27 11:15:00,55.9,55.92,55.89,55.91,5300.0,45.3354,45.3516,45.3272,45.3435,5300.0
2007-03-27 11:20:00,55.88,55.9,55.83,55.83,15100.0,45.3191,45.3354,45.2786,45.2786,15100.0
2007-03-27 11:25:00,55.82,55.83,55.81,55.82,7700.0,45.2705,45.2786,45.2624,45.2705,7700.0
2007-03-27 11:30:00,55.79,55.82,55.79,55.81,5500.0,45.2461,45.2705,45.2461,45.2624,5500.0
2007-03-27 11:35:00,55.83,55.84,55.81,55.84,43100.0,45.2786,45.2867,45.2624,45.2867,43100.0
2007-03-27 11:40:00,55.83,55.88,55.83,55.88,2600.0,45.2786,45.3191,45.2786,45.3191,2600.0
2007-03-27 11:45:00,55.88,55.89,55.87,55.89,4300.0,45.3191,45.3272,45.311,45.3272,4300.0
2007-03-27 11:50:00,55.89,55.89,55.84,55.85,8500.0,45.3272,45.3272,45.2867,45.2948,8500.0
2007-03-27 11:55:00,55.85,55.86,55.85,55.86,5500.0,45.2948,45.3029,45.2948,45.3029,5500.0
2007-03-27 12:00:00,55.86,55.86,55.83,55.83,1000.0,45.3029,45.3029,45.2786,45.2786,1000.0
2007-03-27 12:05:00,55.83,55.91,55.83,55.91,12400.0,45.2786,45.3435,45.2786,45.3435,12400.0
2007-03-27 12:10:00,55.92,56.03,55.89,55.9,32700.0,45.3516,45.4408,45.3272,45.3354,32700.0
2007-03-27 12:15:00,55.89,55.91,55.88,55.88,2600.0,45.3272,45.3435,45.3191,45.3191,2600.0
2007-03-27 12:20:00,55.88,55.88,55.87,55.87,10300.0,45.3191,45.3191,45.311,45.311,10300.0
2007-03-27 12:25:00,55.87,55.91,55.87,55.9,8300.0,45.311,45.3435,45.311,45.3354,8300.0
2007-03-27 12:30:00,55.9,55.95,55.9,55.94,4800.0,45.3354,45.3759,45.3354,45.3678,4800.0
2007-03-27 12:35:00,55.95,55.95,55.93,55.95,5500.0,45.3759,45.3759,45.3597,45.3759,5500.0
2007-03-27 12:40:00,55.95,55.95,55.92,55.92,5300.0,45.3759,45.3759,45.3516,45.3516,5300.0
2007-03-27 12:45:00,55.93,55.93,55.91,55.93,2600.0,45.3597,45.3597,45.3435,45.3597,2600.0
2007-03-27 12:50:00,55.93,55.93,55.93,55.93,7400.0,45.3597,45.3597,45.3597,45.3597,7400.0
2007-03-27 12:55:00,55.93,55.93,55.92,55.92,44200.0,45.3597,45.3597,45.3516,45.3516,44200.0
2007-03-27 13:00:00,55.91,55.92,55.9,55.92,30200.0,45.3435,45.3516,45.3354,45.3516,30200.0
2007-03-27 13:05:00,55.92,55.95,55.92,55.95,8700.0,45.3516,45.3759,45.3516,45.3759,8700.0
2007-03-27 13:10:00,55.96,55.97,55.95,55.96,7600.0,45.384,45.3921,45.3759,45.384,7600.0
2007-03-27 13:15:00,55.95,55.96,55.94,55.96,13600.0,45.3759,45.384,45.3678,45.384,13600.0
2007-03-27 13:20:00,55.96,55.96,55.96,55.96,9100.0,45.384,45.384,45.384,45.384,9100.0
2007-03-27 13:25:00,55.95,55.97,55.94,55.96,2400.0,45.3759,45.3921,45.3678,45.384,2400.0
2007-03-27 13:30:00,55.96,55.96,55.91,55.93,5300.0,45.384,45.384,45.3435,45.3597,5300.0
2007-03-27 13:35:00,55.94,55.94,55.92,55.93,3100.0,45.3678,45.3678,45.3516,45.3597,3100.0
2007-03-27 13:40:00,55.92,55.94,55.89,55.94,86400.0,45.3516,45.3678,45.3272,45.3678,86400.0
2007-03-27 13:45:00,55.94,55.96,55.93,55.96,10700.0,45.3678,45.384,45.3597,45.384,10700.0
2007-03-27 13:50:00,55.96,55.97,55.94,55.95,13900.0,45.384,45.3921,45.3678,45.3759,13900.0
2007-03-27 13:55:00,55.94,55.95,55.92,55.92,11500.0,45.3678,45.3759,45.3516,45.3516,11500.0
2007-03-27 14:00:00,55.91,55.93,55.89,55.89,17600.0,45.3435,45.3597,45.3272,45.3272,17600.0
2007-03-27 14:05:00,55.87,55.9,55.86,55.87,9200.0,45.311,45.3354,45.3029,45.311,9200.0
2007-03-27 14:10:00,55.9,55.91,55.88,55.91,9900.0,45.3354,45.3435,45.3191,45.3435,9900.0
2007-03-27 14:15:00,55.91,55.91,55.88,55.88,2700.0,45.3435,45.3435,45.3191,45.3191,2700.0
2007-03-27 14:20:00,55.9,55.9,55.86,55.86,5100.0,45.3354,45.3354,45.3029,45.3029,5100.0
2007-03-27 14:25:00,55.86,55.89,55.85,55.85,5900.0,45.3029,45.3272,45.2948,45.2948,5900.0
2007-03-27 14:30:00,55.84,55.91,55.84,55.89,14300.0,45.2867,45.3435,45.2867,45.3272,14300.0
2007-03-27 14:35:00,55.89,55.9,55.88,55.89,6000.0,45.3272,45.3354,45.3191,45.3272,6000.0
2007-03-27 14:40:00,55.88,55.9,55.88,55.9,2400.0,45.3191,45.3354,45.3191,45.3354,2400.0
2007-03-27 14:45:00,55.89,55.89,55.87,55.88,3100.0,45.3272,45.3272,45.311,45.3191,3100.0
2007-03-27 14:50:00,55.88,55.92,55.88,55.92,10900.0,45.3191,45.3516,45.3191,45.3516,10900.0
2007-03-27 14:55:00,55.91,55.95,55.91,55.95,21500.0,45.3435,45.3759,45.3435,45.3759,21500.0
2007-03-27 15:00:00,55.93,55.93,55.9,55.9,10100.0,45.3597,45.3597,45.3354,45.3354,10100.0
2007-03-27 15:05:00,55.91,55.96,55.91,55.95,20700.0,45.3435,45.384,45.3435,45.3759,20700.0
2007-03-27 15:10:00,55.95,55.98,55.95,55.97,7600.0,45.3759,45.4002,45.3759,45.3921,7600.0
2007-03-27 15:15:00,55.95,55.96,55.94,55.94,3100.0,45.3759,45.384,45.3678,45.3678,3100.0
2007-03-27 15:20:00,55.94,55.94,55.92,55.94,6800.0,45.3678,45.3678,45.3516,45.3678,6800.0
2007-03-27 15:25:00,55.94,55.97,55.94,55.96,15000.0,45.3678,45.3921,45.3678,45.384,15000.0
2007-03-27 15:30:00,55.96,56.01,55.96,55.98,23500.0,45.384,45.4246,45.384,45.4002,23500.0
2007-03-27 15:35:00,55.99,55.99,55.98,55.98,10100.0,45.4084,45.4084,45.4002,45.4002,10100.0
2007-03-27 15:40:00,55.98,55.98,55.95,55.97,18100.0,45.4002,45.4002,45.3759,45.3921,18100.0
2007-03-27 15:45:00,55.96,55.97,55.93,55.93,21600.0,45.384,45.3921,45.3597,45.3597,21600.0
2007-03-27 15:50:00,55.92,55.93,55.9,55.91,15400.0,45.3516,45.3597,45.3354,45.3435,15400.0
2007-03-27 15:55:00,55.92,55.93,55.86,55.86,29100.0,45.3516,45.3597,45.3029,45.3029,29100.0
2007-03-27 16:00:00,55.86,55.91,55.75,55.87,53000.0,45.3029,45.3435,45.2137,45.311,53000.0
2007-03-27 16:05:00,55.88,55.89,55.88,55.89,6900.0,45.3191,45.3272,45.3191,45.3272,6900.0
2007-03-27 16:10:00,55.89,55.89,55.89,55.89,0.0,45.3272,45.3272,45.3272,45.3272,0.0
2007-03-28 09:30:00,55.63,55.73,55.63,55.65,18600.0,45.1164,45.1975,45.1164,45.1326,18600.0
2007-03-28 09:35:00,55.65,55.69,55.61,55.64,11800.0,45.1326,45.165,45.1002,45.1245,11800.0
2007-03-28 09:40:00,55.64,55.66,55.62,55.66,9100.0,45.1245,45.1407,45.1083,45.1407,9100.0
2007-03-28 09:45:00,55.66,55.7,55.65,55.69,7100.0,45.1407,45.1732,45.1326,45.165,7100.0
2007-03-28 09:50:00,55.7,55.7,55.66,55.67,6600.0,45.1732,45.1732,45.1407,45.1488,6600.0
2007-03-28 09:55:00,55.67,55.67,55.62,55.62,4000.0,45.1488,45.1488,45.1083,45.1083,4000.0
2007-03-28 10:00:00,55.62,55.68,55.61,55.65,17000.0,45.1083,45.1569,45.1002,45.1326,17000.0
2007-03-28 10:05:00,55.66,55.7,55.65,55.69,7600.0,45.1407,45.1732,45.1326,45.165,7600.0
2007-03-28 10:10:00,55.7,55.7,55.64,55.64,7100.0,45.1732,45.1732,45.1245,45.1245,7100.0
2007-03-28 10:15:00,55.66,55.67,55.65,55.67,4100.0,45.1407,45.1488,45.1326,45.1488,4100.0
2007-03-28 10:20:00,55.68,55.68,55.65,55.66,3200.0,45.1569,45.1569,45.1326,45.1407,3200.0
2007-03-28 10:25:00,55.65,55.67,55.65,55.66,9800.0,45.1326,45.1488,45.1326,45.1407,9800.0
2007-03-28 10:30:00,55.65,55.74,55.46,55.47,80200.0,45.1326,45.2056,44.9785,44.9866,80200.0
2007-03-28 10:35:00,55.44,55.51,55.39,55.49,37200.0,44.9623,45.0191,44.9217,45.0028,37200.0
2007-03-28 10:40:00,55.49,55.49,55.41,55.41,16800.0,45.0028,45.0028,44.938,44.938,16800.0
2007-03-28 10:45:00,55.41,55.45,55.36,55.41,94100.0,44.938,44.9704,44.8974,44.938,94100.0
2007-03-28 10:50:00,55.43,55.45,55.43,55.44,4700.0,44.9542,44.9704,44.9542,44.9623,4700.0
2007-03-28 10:55:00,55.45,55.56,55.45,55.55,15700.0,44.9704,45.0596,44.9704,45.0515,15700.0
2007-03-28 11:00:00,55.52,55.52,55.49,55.5,2800.0,45.0272,45.0272,45.0028,45.011,2800.0
2007-03-28 11:05:00,55.52,55.59,55.52,55.57,18000.0,45.0272,45.0839,45.0272,45.0677,18000.0
2007-03-28 11:10:00,55.59,55.59,55.53,55.54,8300.0,45.0839,45.0839,45.0353,45.0434,8300.0
2007-03-28 11:15:00,55.52,55.55,55.52,55.55,3800.0,45.0272,45.0515,45.0272,45.0515,3800.0
2007-03-28 11:20:00,55.54,55.54,55.45,55.47,13400.0,45.0434,45.0434,44.9704,44.9866,13400.0
2007-03-28 11:25:00,55.47,55.5,55.4,55.45,10700.0,44.9866,45.011,44.9299,44.9704,10700.0
2007-03-28 11:30:00,55.46,55.48,55.45,55.46,9000.0,44.9785,44.9947,44.9704,44.9785,9000.0
2007-03-28 11:35:00,55.46,55.5,55.46,55.49,17800.0,44.9785,45.011,44.9785,45.0028,17800.0
2007-03-28 11:40:00,55.5,55.5,55.49,55.49,9600.0,45.011,45.011,45.0028,45.0028,9600.0
2007-03-28 11:45:00,55.49,55.5,55.49,55.49,12300.0,45.0028,45.011,45.0028,45.0028,12300.0
2007-03-28 11:50:00,55.49,55.49,55.47,55.48,9400.0,45.0028,45.0028,44.9866,44.9947,9400.0
2007-03-28 11:55:00,55.49,55.52,55.49,55.51,10100.0,45.0028,45.0272,45.0028,45.0191,10100.0
2007-03-28 12:00:00,55.51,55.58,55.51,55.58,13700.0,45.0191,45.0758,45.0191,45.0758,13700.0
2007-03-28 12:05:00,55.58,55.64,55.58,55.62,9900.0,45.0758,45.1245,45.0758,45.1083,9900.0
2007-03-28 12:10:00,55.62,55.62,55.56,55.62,5600.0,45.1083,45.1083,45.0596,45.1083,5600.0
2007-03-28 12:15:00,55.62,55.74,55.62,55.74,17200.0,45.1083,45.2056,45.1083,45.2056,17200.0
2007-03-28 12:20:00,55.75,55.8,55.73,55.75,10600.0,45.2137,45.2543,45.1975,45.2137,10600.0
2007-03-28 12:25:00,55.75,55.8,55.75,55.77,10900.0,45.2137,45.2543,45.2137,45.2299,10900.0
2007-03-28 12:30:00,55.72,55.75,55.7,55.74,6500.0,45.1894,45.2137,45.1732,45.2056,6500.0
2007-03-28 12:35:00,55.72,55.76,55.72,55.76,7700.0,45.1894,45.2218,45.1894,45.2218,7700.0
2007-03-28 12:40:00,55.76,55.77,55.75,55.75,10100.0,45.2218,45.2299,45.2137,45.2137,10100.0
2007-03-28 12:45:00,55.76,55.78,55.75,55.77,7200.0,45.2218,45.238,45.2137,45.2299,7200.0
2007-03-28 12:50:00,55.75,55.76,55.7,55.71,7900.0,45.2137,45.2218,45.1732,45.1813,7900.0
2007-03-28 12:55:00,55.7,55.72,55.7,55.71,23200.0,45.1732,45.1894,45.1732,45.1813,23200.0
2007-03-28 13:00:00,55.71,55.71,55.66,55.67,11900.0,45.1813,45.1813,45.1407,45.1488,11900.0
2007-03-28 13:05:00,55.67,55.68,55.66,55.67,8500.0,45.1488,45.1569,45.1407,45.1488,8500.0
2007-03-28 13:10:00,55.67,55.68,55.5,55.63,25400.0,45.1488,45.1569,45.011,45.1164,25400.0
2007-03-28 13:15:00,55.63,55.65,55.63,55.65,5300.0,45.1164,45.1326,45.1164,45.1326,5300.0
2007-03-28 13:20:00,55.65,55.68,55.65,55.68,2100.0,45.1326,45.1569,45.1326,45.1569,2100.0
2007-03-28 13:25:00,55.69,55.69,55.67,55.67,4200.0,45.165,45.165,45.1488,45.1488,4200.0
2007-03-28 13:30:00,55.67,55.67,55.64,55.66,39700.0,45.1488,45.1488,45.1245,45.1407,39700.0
2007-03-28 13:35:00,55.68,55.77,55.67,55.73,10400.0,45.1569,45.2299,45.1488,45.1975,10400.0
2007-03-28 13:40:00,55.73,55.76,55.71,55.76,5900.0,45.1975,45.2218,45.1813,45.2218,5900.0
2007-03-28 13:45:00,55.74,55.74,55.72,55.72,7400.0,45.2056,45.2056,45.1894,45.1894,7400.0
2007-03-28 13:50:00,55.72,55.87,55.65,55.65,72400.0,45.1894,45.311,45.1326,45.1326,72400.0
2007-03-28 13:55:00,55.66,55.68,55.63,55.66,11500.0,45.1407,45.1569,45.1164,45.1407,11500.0
2007-03-28 14:00:00,55.67,55.71,55.65,55.65,13900.0,45.1488,45.1813,45.1326,45.1326,13900.0
2007-03-28 14:05:00,55.65,55.66,55.58,55.58,6700.0,45.1326,45.1407,45.0758,45.0758,6700.0
2007-03-28 14:10:00,55.59,55.6,55.5,55.53,8400.0,45.0839,45.0921,45.011,45.0353,8400.0
2007-03-28 14:15:00,55.54,55.55,55.48,55.52,11500.0,45.0434,45.0515,44.9947,45.0272,11500.0
2007-03-28 14:20:00,55.53,55.54,55.47,55.51,10000.0,45.0353,45.0434,44.9866,45.0191,10000.0
2007-03-28 14:25:00,55.52,55.54,55.52,55.54,9300.0,45.0272,45.0434,45.0272,45.0434,9300.0
2007-03-28 14:30:00,55.53,55.55,55.51,55.55,7800.0,45.0353,45.0515,45.0191,45.0515,7800.0
2007-03-28 14:35:00,55.55,55.55,55.52,55.52,8900.0,45.0515,45.0515,45.0272,45.0272,8900.0
2007-03-28 14:40:00,55.52,55.54,55.51,55.52,6800.0,45.0272,45.0434,45.0191,45.0272,6800.0
2007-03-28 14:45:00,55.5,55.52,55.49,55.49,8200.0,45.011,45.0272,45.0028,45.0028,8200.0
2007-03-28 14:50:00,55.5,55.5,55.43,55.46,29200.0,45.011,45.011,44.9542,44.9785,29200.0
2007-03-28 14:55:00,55.47,55.5,55.47,55.5,10900.0,44.9866,45.011,44.9866,45.011,10900.0
2007-03-28 15:00:00,55.52,55.55,55.52,55.55,16600.0,45.0272,45.0515,45.0272,45.0515,16600.0
2007-03-28 15:05:00,55.54,55.54,55.51,55.53,5100.0,45.0434,45.0434,45.0191,45.0353,5100.0
2007-03-28 15:10:00,55.52,55.53,55.52,55.52,5800.0,45.0272,45.0353,45.0272,45.0272,5800.0
2007-03-28 15:15:00,55.54,55.54,55.49,55.51,10000.0,45.0434,45.0434,45.0028,45.0191,10000.0
2007-03-28 15:20:00,55.51,55.57,55.5,55.56,28800.0,45.0191,45.0677,45.011,45.0596,28800.0
2007-03-28 15:25:00,55.55,55.7,55.55,55.61,77000.0,45.0515,45.1732,45.0515,45.1002,77000.0
2007-03-28 15:30:00,55.61,55.62,55.59,55.59,6600.0,45.1002,45.1083,45.0839,45.0839,6600.0
2007-03-28 15:35:00,55.58,55.6,55.57,55.58,8400.0,45.0758,45.0921,45.0677,45.0758,8400.0
2007-03-28 15:40:00,55.58,55.6,55.55,55.55,14200.0,45.0758,45.0921,45.0515,45.0515,14200.0
2007-03-28 15:45:00,55.52,55.57,55.5,55.56,7300.0,45.0272,45.0677,45.011,45.0596,7300.0
2007-03-28 15:50:00,55.55,55.56,55.49,55.52,71500.0,45.0515,45.0596,45.0028,45.0272,71500.0
2007-03-28 15:55:00,55.52,55.52,55.47,55.49,32600.0,45.0272,45.0272,44.9866,45.0028,32600.0
2007-03-28 16:00:00,55.51,55.51,55.51,55.51,11500.0,45.0191,45.0191,45.0191,45.0191,11500.0
2007-03-28 16:05:00,55.52,55.52,55.52,55.52,100.0,45.0272,45.0272,45.0272,45.0272,100.0
2007-03-28 16:10:00,55.55,55.56,55.55,55.56,3000.0,45.0515,45.0596,45.0515,45.0596,3000.0
2007-03-29 09:30:00,55.87,55.87,55.79,55.79,54300.0,45.311,45.311,45.2461,45.2461,54300.0
2007-03-29 09:35:00,55.76,55.79,55.73,55.74,20000.0,45.2218,45.2461,45.1975,45.2056,20000.0
2007-03-29 09:40:00,55.71,55.74,55.71,55.74,2500.0,45.1813,45.2056,45.1813,45.2056,2500.0
2007-03-29 09:45:00,55.72,55.72,55.69,55.7,2800.0,45.1894,45.1894,45.165,45.1732,2800.0
2007-03-29 09:50:00,55.69,55.7,55.65,55.65,5800.0,45.165,45.1732,45.1326,45.1326,5800.0
2007-03-29 09:55:00,55.67,55.69,55.67,55.68,2000.0,45.1488,45.165,45.1488,45.1569,2000.0
2007-03-29 10:00:00,55.68,55.68,55.66,55.66,7800.0,45.1569,45.1569,45.1407,45.1407,7800.0
2007-03-29 10:05:00,55.65,55.71,55.65,55.67,4000.0,45.1326,45.1813,45.1326,45.1488,4000.0
2007-03-29 10:10:00,55.68,55.69,55.66,55.69,400.0,45.1569,45.165,45.1407,45.165,400.0
2007-03-29 10:15:00,55.67,55.74,55.67,55.73,10600.0,45.1488,45.2056,45.1488,45.1975,10600.0
2007-03-29 10:20:00,55.72,55.76,55.72,55.73,18700.0,45.1894,45.2218,45.1894,45.1975,18700.0
2007-03-29 10:25:00,55.72,55.74,55.7,55.72,21400.0,45.1894,45.2056,45.1732,45.1894,21400.0
2007-03-29 10:30:00,55.72,55.74,55.65,55.67,14000.0,45.1894,45.2056,45.1326,45.1488,14000.0
2007-03-29 10:35:00,55.67,55.71,55.67,55.7,14900.0,45.1488,45.1813,45.1488,45.1732,14900.0
2007-03-29 10:40:00,55.7,55.7,55.57,55.57,11100.0,45.1732,45.1732,45.0677,45.0677,11100.0
2007-03-29 10:45:00,55.58,55.6,55.55,55.55,17300.0,45.0758,45.0921,45.0515,45.0515,17300.0
2007-03-29 10:50:00,55.54,55.59,55.52,55.57,8200.0,45.0434,45.0839,45.0272,45.0677,8200.0
2007-03-29 10:55:00,55.56,55.58,55.56,55.56,2600.0,45.0596,45.0758,45.0596,45.0596,2600.0
2007-03-29 11:00:00,55.53,55.59,55.53,55.57,34000.0,45.0353,45.0839,45.0353,45.0677,34000.0
2007-03-29 11:05:00,55.56,55.6,55.56,55.57,16600.0,45.0596,45.0921,45.0596,45.0677,16600.0
2007-03-29 11:10:00,55.57,55.58,55.52,55.56,12500.0,45.0677,45.0758,45.0272,45.0596,12500.0
2007-03-29 11:15:00,55.57,55.61,55.56,55.61,5400.0,45.0677,45.1002,45.0596,45.1002,5400.0
2007-03-29 11:20:00,55.61,55.65,55.61,55.61,12300.0,45.1002,45.1326,45.1002,45.1002,12300.0
2007-03-29 11:25:00,55.62,55.65,55.61,55.64,10700.0,45.1083,45.1326,45.1002,45.1245,10700.0
2007-03-29 11:30:00,55.65,55.65,55.62,55.62,22600.0,45.1326,45.1326,45.1083,45.1083,22600.0
2007-03-29 11:35:00,55.63,55.63,55.59,55.59,11400.0,45.1164,45.1164,45.0839,45.0839,11400.0
2007-03-29 11:40:00,55.6,55.72,55.59,55.59,19200.0,45.0921,45.1894,45.0839,45.0839,19200.0
2007-03-29 11:45:00,55.59,55.59,55.52,55.53,8100.0,45.0839,45.0839,45.0272,45.0353,8100.0
2007-03-29 11:50:00,55.52,55.52,55.49,55.49,4500.0,45.0272,45.0272,45.0028,45.0028,4500.0
2007-03-29 11:55:00,55.52,55.53,55.4,55.41,14100.0,45.0272,45.0353,44.9299,44.938,14100.0
2007-03-29 12:00:00,55.39,55.47,55.39,55.44,31400.0,44.9217,44.9866,44.9217,44.9623,31400.0
2007-03-29 12:05:00,55.45,55.51,55.45,55.49,13000.0,44.9704,45.0191,44.9704,45.0028,13000.0
2007-03-29 12:10:00,55.47,55.49,55.45,55.46,13300.0,44.9866,45.0028,44.9704,44.9785,13300.0
2007-03-29 12:15:00,55.45,55.46,55.42,55.46,9200.0,44.9704,44.9785,44.9461,44.9785,9200.0
2007-03-29 12:20:00,55.5,55.5,55.44,55.46,8100.0,45.011,45.011,44.9623,44.9785,8100.0
2007-03-29 12:25:00,55.46,55.47,55.41,55.41,3100.0,44.9785,44.9866,44.938,44.938,3100.0
2007-03-29 12:30:00,55.43,55.43,55.35,55.38,8100.0,44.9542,44.9542,44.8893,44.9136,8100.0
2007-03-29 12:35:00,55.38,55.41,55.38,55.4,3800.0,44.9136,44.938,44.9136,44.9299,3800.0
2007-03-29 12:40:00,55.39,55.44,55.39,55.44,11400.0,44.9217,44.9623,44.9217,44.9623,11400.0
2007-03-29 12:45:00,55.43,55.48,55.43,55.48,12200.0,44.9542,44.9947,44.9542,44.9947,12200.0
2007-03-29 12:50:00,55.49,55.49,55.43,55.44,12600.0,45.0028,45.0028,44.9542,44.9623,12600.0
2007-03-29 12:55:00,55.42,55.44,55.42,55.43,13200.0,44.9461,44.9623,44.9461,44.9542,13200.0
2007-03-29 13:00:00,55.41,55.41,55.38,55.39,9000.0,44.938,44.938,44.9136,44.9217,9000.0
2007-03-29 13:05:00,55.39,55.45,55.39,55.45,3400.0,44.9217,44.9704,44.9217,44.9704,3400.0
2007-03-29 13:10:00,55.44,55.45,55.43,55.44,5400.0,44.9623,44.9704,44.9542,44.9623,5400.0
2007-03-29 13:15:00,55.44,55.44,55.34,55.36,19900.0,44.9623,44.9623,44.8812,44.8974,19900.0
2007-03-29 13:20:00,55.38,55.38,55.28,55.33,13500.0,44.9136,44.9136,44.8325,44.8731,13500.0
2007-03-29 13:25:00,55.33,55.36,55.32,55.36,8600.0,44.8731,44.8974,44.865,44.8974,8600.0
2007-03-29 13:30:00,55.37,55.37,55.34,55.37,2200.0,44.9055,44.9055,44.8812,44.9055,2200.0
2007-03-29 13:35:00,55.37,55.39,55.37,55.38,2500.0,44.9055,44.9217,44.9055,44.9136,2500.0
2007-03-29 13:40:00,55.38,55.4,55.37,55.4,2800.0,44.9136,44.9299,44.9055,44.9299,2800.0
2007-03-29 13:45:00,55.37,55.37,55.31,55.32,8200.0,44.9055,44.9055,44.8569,44.865,8200.0
2007-03-29 13:50:00,55.32,55.35,55.32,55.34,8300.0,44.865,44.8893,44.865,44.8812,8300.0
2007-03-29 13:55:00,55.32,55.34,55.26,55.29,7300.0,44.865,44.8812,44.8163,44.8406,7300.0
2007-03-29 14:00:00,55.29,55.3,55.24,55.29,13400.0,44.8406,44.8488,44.8001,44.8406,13400.0
2007-03-29 14:05:00,55.28,55.28,55.2,55.25,24600.0,44.8325,44.8325,44.7677,44.8082,24600.0
2007-03-29 14:10:00,55.25,55.27,55.21,55.22,14900.0,44.8082,44.8244,44.7758,44.7839,14900.0
2007-03-29 14:15:00,55.22,55.26,55.19,55.25,13400.0,44.7839,44.8163,44.7595,44.8082,13400.0
2007-03-29 14:20:00,55.26,55.28,55.24,55.25,17800.0,44.8163,44.8325,44.8001,44.8082,17800.0
2007-03-29 14:25:00,55.29,55.31,55.28,55.29,12500.0,44.8406,44.8569,44.8325,44.8406,12500.0
2007-03-29 14:30:00,55.28,55.28,55.21,55.23,16300.0,44.8325,44.8325,44.7758,44.792,16300.0
2007-03-29 14:35:00,55.23,55.3,55.22,55.3,11400.0,44.792,44.8488,44.7839,44.8488,11400.0
2007-03-29 14:40:00,55.31,55.38,55.31,55.35,23600.0,44.8569,44.9136,44.8569,44.8893,23600.0
2007-03-29 14:45:00,55.37,55.38,55.32,55.32,8200.0,44.9055,44.9136,44.865,44.865,8200.0
2007-03-29 14:50:00,55.33,55.37,55.33,55.33,6400.0,44.8731,44.9055,44.8731,44.8731,6400.0
2007-03-29 14:55:00,55.34,55.38,55.34,55.37,6400.0,44.8812,44.9136,44.8812,44.9055,6400.0
2007-03-29 15:00:00,55.39,55.4,55.34,55.35,10300.0,44.9217,44.9299,44.8812,44.8893,10300.0
2007-03-29 15:05:00,55.36,55.39,55.35,55.38,18900.0,44.8974,44.9217,44.8893,44.9136,18900.0
2007-03-29 15:10:00,55.37,55.45,55.37,55.45,38800.0,44.9055,44.9704,44.9055,44.9704,38800.0
2007-03-29 15:15:00,55.45,55.51,55.43,55.43,10300.0,44.9704,45.0191,44.9542,44.9542,10300.0
2007-03-29 15:20:00,55.44,55.48,55.44,55.48,4700.0,44.9623,44.9947,44.9623,44.9947,4700.0
2007-03-29 15:25:00,55.48,55.5,55.47,55.47,3900.0,44.9947,45.011,44.9866,44.9866,3900.0
2007-03-29 15:30:00,55.49,55.52,55.48,55.48,29800.0,45.0028,45.0272,44.9947,44.9947,29800.0
2007-03-29 15:35:00,55.49,55.51,55.48,55.5,37300.0,45.0028,45.0191,44.9947,45.011,37300.0
2007-03-29 15:40:00,55.49,55.58,55.49,55.58,25800.0,45.0028,45.0758,45.0028,45.0758,25800.0
2007-03-29 15:45:00,55.58,55.61,55.56,55.61,9400.0,45.0758,45.1002,45.0596,45.1002,9400.0
2007-03-29 15:50:00,55.6,55.6,55.55,55.55,5700.0,45.0921,45.0921,45.0515,45.0515,5700.0
2007-03-29 15:55:00,55.56,55.59,55.56,55.58,20400.0,45.0596,45.0839,45.0596,45.0758,20400.0
2007-03-29 16:00:00,55.6,55.6,55.6,55.6,200.0,45.0921,45.0921,45.0921,45.0921,200.0
2007-03-29 16:05:00,55.6,55.6,55.6,55.6,0.0,45.0921,45.0921,45.0921,45.0921,0.0
2007-03-29 16:10:00,55.47,55.48,55.47,55.48,2000.0,44.9866,44.9947,44.9866,44.9947,2000.0
2007-03-30 09:30:00,55.6,55.67,55.6,55.64,31800.0,45.0921,45.1488,45.0921,45.1245,31800.0
2007-03-30 09:35:00,55.64,55.64,55.6,55.61,3400.0,45.1245,45.1245,45.0921,45.1002,3400.0
2007-03-30 09:40:00,55.62,55.73,55.62,55.73,8400.0,45.1083,45.1975,45.1083,45.1975,8400.0
2007-03-30 09:45:00,55.76,55.9,55.76,55.8,19800.0,45.2218,45.3354,45.2218,45.2543,19800.0
2007-03-30 09:50:00,55.79,55.9,55.77,55.77,23200.0,45.2461,45.3354,45.2299,45.2299,23200.0
2007-03-30 09:55:00,55.78,55.79,55.73,55.79,10000.0,45.238,45.2461,45.1975,45.2461,10000.0
2007-03-30 10:00:00,55.8,55.84,55.76,55.78,31700.0,45.2543,45.2867,45.2218,45.238,31700.0
2007-03-30 10:05:00,55.78,55.78,55.69,55.7,12300.0,45.238,45.238,45.165,45.1732,12300.0
2007-03-30 10:10:00,55.7,55.75,55.67,55.73,7400.0,45.1732,45.2137,45.1488,45.1975,7400.0
2007-03-30 10:15:00,55.72,55.72,55.63,55.69,12500.0,45.1894,45.1894,45.1164,45.165,12500.0
2007-03-30 10:20:00,55.68,55.69,55.58,55.67,13300.0,45.1569,45.165,45.0758,45.1488,13300.0
2007-03-30 10:25:00,55.67,55.7,55.66,55.66,32100.0,45.1488,45.1732,45.1407,45.1407,32100.0
2007-03-30 10:30:00,55.66,55.66,55.62,55.66,95400.0,45.1407,45.1407,45.1083,45.1407,95400.0
2007-03-30 10:35:00,55.71,55.73,55.7,55.7,58600.0,45.1813,45.1975,45.1732,45.1732,58600.0
2007-03-30 10:40:00,55.69,55.71,55.67,55.69,13800.0,45.165,45.1813,45.1488,45.165,13800.0
2007-03-30 10:45:00,55.68,55.69,55.67,55.69,5200.0,45.1569,45.165,45.1488,45.165,5200.0
2007-03-30 10:50:00,55.69,55.7,55.68,55.69,8500.0,45.165,45.1732,45.1569,45.165,8500.0
2007-03-30 10:55:00,55.69,55.72,55.68,55.71,6400.0,45.165,45.1894,45.1569,45.1813,6400.0
2007-03-30 11:00:00,55.71,55.73,55.71,55.71,3500.0,45.1813,45.1975,45.1813,45.1813,3500.0
2007-03-30 11:05:00,55.72,55.74,55.72,55.72,11700.0,45.1894,45.2056,45.1894,45.1894,11700.0
2007-03-30 11:10:00,55.72,55.72,55.68,55.68,4500.0,45.1894,45.1894,45.1569,45.1569,4500.0
2007-03-30 11:15:00,55.66,55.67,55.64,55.64,9200.0,45.1407,45.1488,45.1245,45.1245,9200.0
2007-03-30 11:20:00,55.66,55.69,55.61,55.61,133800.0,45.1407,45.165,45.1002,45.1002,133800.0
2007-03-30 11:25:00,55.59,55.59,55.47,55.49,20000.0,45.0839,45.0839,44.9866,45.0028,20000.0
2007-03-30 11:30:00,55.48,55.52,55.48,55.5,14200.0,44.9947,45.0272,44.9947,45.011,14200.0
2007-03-30 11:35:00,55.53,55.6,55.5,55.5,38500.0,45.0353,45.0921,45.011,45.011,38500.0
2007-03-30 11:40:00,55.51,55.52,55.32,55.36,21800.0,45.0191,45.0272,44.865,44.8974,21800.0
2007-03-30 11:45:00,55.38,55.38,55.13,55.28,52200.0,44.9136,44.9136,44.7109,44.8325,52200.0
2007-03-30 11:50:00,55.28,55.38,55.25,55.32,41100.0,44.8325,44.9136,44.8082,44.865,41100.0
2007-03-30 11:55:00,55.33,55.54,55.33,55.39,34200.0,44.8731,45.0434,44.8731,44.9217,34200.0
2007-03-30 12:00:00,55.38,55.38,55.3,55.35,12900.0,44.9136,44.9136,44.8488,44.8893,12900.0
2007-03-30 12:05:00,55.34,55.4,55.34,55.39,16300.0,44.8812,44.9299,44.8812,44.9217,16300.0
2007-03-30 12:10:00,55.39,55.39,55.25,55.33,21000.0,44.9217,44.9217,44.8082,44.8731,21000.0
2007-03-30 12:15:00,55.36,55.39,55.31,55.36,36800.0,44.8974,44.9217,44.8569,44.8974,36800.0
2007-03-30 12:20:00,55.35,55.38,55.33,55.33,13100.0,44.8893,44.9136,44.8731,44.8731,13100.0
2007-03-30 12:25:00,55.34,55.38,55.34,55.37,14400.0,44.8812,44.9136,44.8812,44.9055,14400.0
2007-03-30 12:30:00,55.37,55.46,55.37,55.46,7200.0,44.9055,44.9785,44.9055,44.9785,7200.0
2007-03-30 12:35:00,55.47,55.48,55.46,55.47,21600.0,44.9866,44.9947,44.9785,44.9866,21600.0
2007-03-30 12:40:00,55.46,55.46,55.38,55.44,3000.0,44.9785,44.9785,44.9136,44.9623,3000.0
2007-03-30 12:45:00,55.43,55.43,55.38,55.42,3600.0,44.9542,44.9542,44.9136,44.9461,3600.0
2007-03-30 12:50:00,55.41,55.42,55.36,55.36,6100.0,44.938,44.9461,44.8974,44.8974,6100.0
2007-03-30 12:55:00,55.38,55.4,55.36,55.4,4100.0,44.9136,44.9299,44.8974,44.9299,4100.0
2007-03-30 13:00:00,55.4,55.41,55.38,55.38,2500.0,44.9299,44.938,44.9136,44.9136,2500.0
2007-03-30 13:05:00,55.4,55.49,55.4,55.46,10700.0,44.9299,45.0028,44.9299,44.9785,10700.0
2007-03-30 13:10:00,55.45,55.46,55.44,55.44,12200.0,44.9704,44.9785,44.9623,44.9623,12200.0
2007-03-30 13:15:00,55.44,55.47,55.44,55.47,10000.0,44.9623,44.9866,44.9623,44.9866,10000.0
2007-03-30 13:20:00,55.47,55.47,55.44,55.44,9500.0,44.9866,44.9866,44.9623,44.9623,9500.0
2007-03-30 13:25:00,55.48,55.49,55.47,55.49,2000.0,44.9947,45.0028,44.9866,45.0028,2000.0
2007-03-30 13:30:00,55.49,55.55,55.45,55.45,70700.0,45.0028,45.0515,44.9704,44.9704,70700.0
2007-03-30 13:35:00,55.48,55.51,55.46,55.5,3300.0,44.9947,45.0191,44.9785,45.011,3300.0
2007-03-30 13:40:00,55.51,55.55,55.49,55.5,11500.0,45.0191,45.0515,45.0028,45.011,11500.0
2007-03-30 13:45:00,55.49,55.49,55.44,55.45,6000.0,45.0028,45.0028,44.9623,44.9704,6000.0
2007-03-30 13:50:00,55.46,55.5,55.45,55.46,7100.0,44.9785,45.011,44.9704,44.9785,7100.0
2007-03-30 13:55:00,55.48,55.5,55.48,55.49,3200.0,44.9947,45.011,44.9947,45.0028,3200.0
2007-03-30 14:00:00,55.49,55.51,55.47,55.49,7900.0,45.0028,45.0191,44.9866,45.0028,7900.0
2007-03-30 14:05:00,55.49,55.49,55.48,55.49,1700.0,45.0028,45.0028,44.9947,45.0028,1700.0
2007-03-30 14:10:00,55.5,55.54,55.5,55.52,29700.0,45.011,45.0434,45.011,45.0272,29700.0
2007-03-30 14:15:00,55.52,55.54,55.52,55.53,11600.0,45.0272,45.0434,45.0272,45.0353,11600.0
2007-03-30 14:20:00,55.52,55.55,55.52,55.54,8500.0,45.0272,45.0515,45.0272,45.0434,8500.0
2007-03-30 14:25:00,55.54,55.61,55.54,55.59,16500.0,45.0434,45.1002,45.0434,45.0839,16500.0
2007-03-30 14:30:00,55.6,55.6,55.58,55.59,2400.0,45.0921,45.0921,45.0758,45.0839,2400.0
2007-03-30 14:35:00,55.6,55.68,55.59,55.66,30300.0,45.0921,45.1569,45.0839,45.1407,30300.0
2007-03-30 14:40:00,55.67,55.67,55.61,55.63,9200.0,45.1488,45.1488,45.1002,45.1164,9200.0
2007-03-30 14:45:00,55.63,55.67,55.63,55.64,7500.0,45.1164,45.1488,45.1164,45.1245,7500.0
2007-03-30 14:50:00,55.64,55.65,55.6,55.62,12000.0,45.1245,45.1326,45.0921,45.1083,12000.0
2007-03-30 14:55:00,55.6,55.63,55.58,55.61,11300.0,45.0921,45.1164,45.0758,45.1002,11300.0
2007-03-30 15:00:00,55.63,55.63,55.6,55.62,7400.0,45.1164,45.1164,45.0921,45.1083,7400.0
2007-03-30 15:05:00,55.61,55.62,55.58,55.6,10100.0,45.1002,45.1083,45.0758,45.0921,10100.0
2007-03-30 15:10:00,55.59,55.59,55.54,55.57,21800.0,45.0839,45.0839,45.0434,45.0677,21800.0
2007-03-30 15:15:00,55.58,55.59,55.58,55.59,2900.0,45.0758,45.0839,45.0758,45.0839,2900.0
2007-03-30 15:20:00,55.59,55.61,55.59,55.6,9000.0,45.0839,45.1002,45.0839,45.0921,9000.0
2007-03-30 15:25:00,55.61,55.61,55.58,55.58,12400.0,45.1002,45.1002,45.0758,45.0758,12400.0
2007-03-30 15:30:00,55.58,55.59,55.54,55.54,10600.0,45.0758,45.0839,45.0434,45.0434,10600.0
2007-03-30 15:35:00,55.54,55.56,55.5,55.51,13000.0,45.0434,45.0596,45.011,45.0191,13000.0
2007-03-30 15:40:00,55.52,55.59,55.51,55.56,17100.0,45.0272,45.0839,45.0191,45.0596,17100.0
2007-03-30 15:45:00,55.56,55.61,55.55,55.6,14000.0,45.0596,45.1002,45.0515,45.0921,14000.0
2007-03-30 15:50:00,55.6,55.6,55.55,55.55,28400.0,45.0921,45.0921,45.0515,45.0515,28400.0
2007-03-30 15:55:00,55.56,55.6,55.52,55.59,49600.0,45.0596,45.0921,45.0272,45.0839,49600.0
2007-03-30 16:00:00,55.56,55.62,55.56,55.62,60800.0,45.0596,45.1083,45.0596,45.1083,60800.0
2007-03-30 16:05:00,55.6,55.62,55.6,55.62,2100.0,45.0921,45.1083,45.0921,45.1083,2100.0
2007-03-30 16:10:00,55.5,55.65,55.5,55.65,71600.0,45.011,45.1326,45.011,45.1326,71600.0
2007-04-02 09:30:00,55.66,55.74,55.65,55.7,74400.0,45.1407,45.2056,45.1326,45.1732,74400.0
2007-04-02 09:35:00,55.7,55.77,55.7,55.72,19600.0,45.1732,45.2299,45.1732,45.1894,19600.0
2007-04-02 09:40:00,55.71,55.76,55.69,55.75,30300.0,45.1813,45.2218,45.165,45.2137,30300.0
2007-04-02 09:45:00,55.76,55.76,55.71,55.72,10000.0,45.2218,45.2218,45.1813,45.1894,10000.0
2007-04-02 09:50:00,55.72,55.75,55.71,55.71,5600.0,45.1894,45.2137,45.1813,45.1813,5600.0
2007-04-02 09:55:00,55.7,55.75,55.69,55.69,3600.0,45.1732,45.2137,45.165,45.165,3600.0
2007-04-02 10:00:00,55.7,55.7,55.58,55.65,17200.0,45.1732,45.1732,45.0758,45.1326,17200.0
2007-04-02 10:05:00,55.65,55.65,55.49,55.55,9500.0,45.1326,45.1326,45.0028,45.0515,9500.0
2007-04-02 10:10:00,55.58,55.58,55.47,55.55,7600.0,45.0758,45.0758,44.9866,45.0515,7600.0
2007-04-02 10:15:00,55.54,55.54,55.48,55.53,7500.0,45.0434,45.0434,44.9947,45.0353,7500.0
2007-04-02 10:20:00,55.51,55.52,55.47,55.49,3800.0,45.0191,45.0272,44.9866,45.0028,3800.0
2007-04-02 10:25:00,55.52,55.54,55.5,55.54,13300.0,45.0272,45.0434,45.011,45.0434,13300.0
2007-04-02 10:30:00,55.55,55.61,55.55,55.56,14600.0,45.0515,45.1002,45.0515,45.0596,14600.0
2007-04-02 10:35:00,55.58,55.58,55.53,55.54,1800.0,45.0758,45.0758,45.0353,45.0434,1800.0
2007-04-02 10:40:00,55.59,55.59,55.53,55.54,4600.0,45.0839,45.0839,45.0353,45.0434,4600.0
2007-04-02 10:45:00,55.54,55.57,55.54,55.54,1600.0,45.0434,45.0677,45.0434,45.0434,1600.0
2007-04-02 10:50:00,55.52,55.59,55.52,55.59,4600.0,45.0272,45.0839,45.0272,45.0839,4600.0
2007-04-02 10:55:00,55.59,55.68,55.59,55.64,16100.0,45.0839,45.1569,45.0839,45.1245,16100.0
2007-04-02 11:00:00,55.64,55.77,55.63,55.7,19300.0,45.1245,45.2299,45.1164,45.1732,19300.0
2007-04-02 11:05:00,55.68,55.72,55.68,55.69,7700.0,45.1569,45.1894,45.1569,45.165,7700.0
2007-04-02 11:10:00,55.67,55.7,55.67,55.7,2200.0,45.1488,45.1732,45.1488,45.1732,2200.0
2007-04-02 11:15:00,55.69,55.7,55.68,55.68,4100.0,45.165,45.1732,45.1569,45.1569,4100.0
2007-04-02 11:20:00,55.66,55.67,55.65,55.66,13200.0,45.1407,45.1488,45.1326,45.1407,13200.0
2007-04-02 11:25:00,55.66,55.7,55.66,55.66,5000.0,45.1407,45.1732,45.1407,45.1407,5000.0
2007-04-02 11:30:00,55.67,55.69,55.67,55.68,10900.0,45.1488,45.165,45.1488,45.1569,10900.0
2007-04-02 11:35:00,55.69,55.7,55.69,55.69,1100.0,45.165,45.1732,45.165,45.165,1100.0
2007-04-02 11:40:00,55.71,55.71,55.7,55.7,3100.0,45.1813,45.1813,45.1732,45.1732,3100.0
2007-04-02 11:45:00,55.69,55.69,55.64,55.64,5800.0,45.165,45.165,45.1245,45.1245,5800.0
2007-04-02 11:50:00,55.64,55.64,55.61,55.63,8500.0,45.1245,45.1245,45.1002,45.1164,8500.0
2007-04-02 11:55:00,55.62,55.67,55.62,55.67,22200.0,45.1083,45.1488,45.1083,45.1488,22200.0
2007-04-02 12:00:00,55.64,55.67,55.63,55.66,10700.0,45.1245,45.1488,45.1164,45.1407,10700.0
2007-04-02 12:05:00,55.66,55.67,55.64,55.64,3300.0,45.1407,45.1488,45.1245,45.1245,3300.0
2007-04-02 12:10:00,55.63,55.63,55.62,55.63,1700.0,45.1164,45.1164,45.1083,45.1164,1700.0
2007-04-02 12:15:00,55.65,55.68,55.64,55.64,8800.0,45.1326,45.1569,45.1245,45.1245,8800.0
2007-04-02 12:20:00,55.66,55.68,55.64,55.66,2200.0,45.1407,45.1569,45.1245,45.1407,2200.0
2007-04-02 12:25:00,55.66,55.67,55.66,55.67,3200.0,45.1407,45.1488,45.1407,45.1488,3200.0
2007-04-02 12:30:00,55.65,55.66,55.64,55.64,2100.0,45.1326,45.1407,45.1245,45.1245,2100.0
2007-04-02 12:35:00,55.64,55.64,55.63,55.63,900.0,45.1245,45.1245,45.1164,45.1164,900.0
2007-04-02 12:40:00,55.65,55.67,55.65,55.67,22000.0,45.1326,45.1488,45.1326,45.1488,22000.0
2007-04-02 12:45:00,55.67,55.67,55.65,55.65,2000.0,45.1488,45.1488,45.1326,45.1326,2000.0
2007-04-02 12:50:00,55.67,55.67,55.63,55.63,4800.0,45.1488,45.1488,45.1164,45.1164,4800.0
2007-04-02 12:55:00,55.62,55.62,55.57,55.6,20900.0,45.1083,45.1083,45.0677,45.0921,20900.0
2007-04-02 13:00:00,55.6,55.63,55.59,55.6,20800.0,45.0921,45.1164,45.0839,45.0921,20800.0
2007-04-02 13:05:00,55.61,55.61,55.57,55.6,22700.0,45.1002,45.1002,45.0677,45.0921,22700.0
2007-04-02 13:10:00,55.6,55.61,55.55,55.61,14000.0,45.0921,45.1002,45.0515,45.1002,14000.0
2007-04-02 13:15:00,55.62,55.62,55.58,55.6,9700.0,45.1083,45.1083,45.0758,45.0921,9700.0
2007-04-02 13:20:00,55.6,55.61,55.59,55.61,1900.0,45.0921,45.1002,45.0839,45.1002,1900.0
2007-04-02 13:25:00,55.63,55.64,55.63,55.63,6500.0,45.1164,45.1245,45.1164,45.1164,6500.0
2007-04-02 13:30:00,55.63,55.63,55.59,55.59,14900.0,45.1164,45.1164,45.0839,45.0839,14900.0
2007-04-02 13:35:00,55.6,55.62,55.59,55.62,5800.0,45.0921,45.1083,45.0839,45.1083,5800.0
2007-04-02 13:40:00,55.62,55.62,55.58,55.58,4900.0,45.1083,45.1083,45.0758,45.0758,4900.0
2007-04-02 13:45:00,55.6,55.61,55.58,55.61,8900.0,45.0921,45.1002,45.0758,45.1002,8900.0
2007-04-02 13:50:00,55.61,55.64,55.61,55.62,5300.0,45.1002,45.1245,45.1002,45.1083,5300.0
2007-04-02 13:55:00,55.63,55.63,55.61,55.61,4300.0,45.1164,45.1164,45.1002,45.1002,4300.0
2007-04-02 14:00:00,55.61,55.61,55.53,55.56,19700.0,45.1002,45.1002,45.0353,45.0596,19700.0
2007-04-02 14:05:00,55.55,55.58,55.55,55.56,2100.0,45.0515,45.0758,45.0515,45.0596,2100.0
2007-04-02 14:10:00,55.57,55.57,55.55,55.57,5800.0,45.0677,45.0677,45.0515,45.0677,5800.0
2007-04-02 14:15:00,55.57,55.6,55.57,55.6,15700.0,45.0677,45.0921,45.0677,45.0921,15700.0
2007-04-02 14:20:00,55.61,55.67,55.61,55.67,1500.0,45.1002,45.1488,45.1002,45.1488,1500.0
2007-04-02 14:25:00,55.69,55.69,55.65,55.65,3600.0,45.165,45.165,45.1326,45.1326,3600.0
2007-04-02 14:30:00,55.64,55.69,55.64,55.69,17100.0,45.1245,45.165,45.1245,45.165,17100.0
2007-04-02 14:35:00,55.68,55.68,55.66,55.67,6400.0,45.1569,45.1569,45.1407,45.1488,6400.0
2007-04-02 14:40:00,55.67,55.69,55.66,55.69,8300.0,45.1488,45.165,45.1407,45.165,8300.0
2007-04-02 14:45:00,55.7,55.71,55.65,55.65,14700.0,45.1732,45.1813,45.1326,45.1326,14700.0
2007-04-02 14:50:00,55.64,55.68,55.64,55.68,4200.0,45.1245,45.1569,45.1245,45.1569,4200.0
2007-04-02 14:55:00,55.67,55.69,55.67,55.69,12000.0,45.1488,45.165,45.1488,45.165,12000.0
2007-04-02 15:00:00,55.69,55.7,55.69,55.69,12300.0,45.165,45.1732,45.165,45.165,12300.0
2007-04-02 15:05:00,55.7,55.75,55.7,55.72,18900.0,45.1732,45.2137,45.1732,45.1894,18900.0
2007-04-02 15:10:00,55.74,55.8,55.74,55.78,6400.0,45.2056,45.2543,45.2056,45.238,6400.0
2007-04-02 15:15:00,55.79,55.81,55.79,55.8,3000.0,45.2461,45.2624,45.2461,45.2543,3000.0
2007-04-02 15:20:00,55.77,55.8,55.77,55.78,8600.0,45.2299,45.2543,45.2299,45.238,8600.0
2007-04-02 15:25:00,55.77,55.79,55.76,55.79,4300.0,45.2299,45.2461,45.2218,45.2461,4300.0
2007-04-02 15:30:00,55.79,55.79,55.75,55.76,8800.0,45.2461,45.2461,45.2137,45.2218,8800.0
2007-04-02 15:35:00,55.76,55.76,55.72,55.74,5800.0,45.2218,45.2218,45.1894,45.2056,5800.0
2007-04-02 15:40:00,55.75,55.78,55.72,55.78,6600.0,45.2137,45.238,45.1894,45.238,6600.0
2007-04-02 15:45:00,55.77,55.77,55.74,55.75,18200.0,45.2299,45.2299,45.2056,45.2137,18200.0
2007-04-02 15:50:00,55.75,55.77,55.74,55.76,7200.0,45.2137,45.2299,45.2056,45.2218,7200.0
2007-04-02 15:55:00,55.75,55.81,55.75,55.81,8900.0,45.2137,45.2624,45.2137,45.2624,8900.0
2007-04-02 16:00:00,55.7,55.75,55.7,55.7,19500.0,45.1732,45.2137,45.1732,45.1732,19500.0
2007-04-02 16:05:00,55.74,55.74,55.71,55.71,1800.0,45.2056,45.2056,45.1813,45.1813,1800.0
2007-04-02 16:10:00,55.7,55.7,55.69,55.69,31600.0,45.1732,45.1732,45.165,45.165,31600.0
2007-04-03 09:30:00,56.07,56.07,56.02,56.07,12000.0,45.4732,45.4732,45.4327,45.4732,12000.0
2007-04-03 09:35:00,56.06,56.08,56.04,56.08,8100.0,45.4651,45.4813,45.4489,45.4813,8100.0
2007-04-03 09:40:00,56.07,56.1,56.05,56.08,8200.0,45.4732,45.4976,45.457,45.4813,8200.0
2007-04-03 09:45:00,56.08,56.18,56.08,56.14,18500.0,45.4813,45.5624,45.4813,45.53,18500.0
2007-04-03 09:50:00,56.14,56.15,56.12,56.14,14900.0,45.53,45.5381,45.5138,45.53,14900.0
2007-04-03 09:55:00,56.14,56.14,56.1,56.11,6900.0,45.53,45.53,45.4976,45.5057,6900.0
2007-04-03 10:00:00,56.1,56.3,56.1,56.29,10400.0,45.4976,45.6598,45.4976,45.6517,10400.0
2007-04-03 10:05:00,56.29,56.3,56.25,56.25,15200.0,45.6517,45.6598,45.6192,45.6192,15200.0
2007-04-03 10:10:00,56.24,56.26,56.23,56.25,26600.0,45.6111,45.6273,45.603,45.6192,26600.0
2007-04-03 10:15:00,56.24,56.27,56.24,56.27,3700.0,45.6111,45.6354,45.6111,45.6354,3700.0
2007-04-03 10:20:00,56.26,56.28,56.24,56.24,7600.0,45.6273,45.6435,45.6111,45.6111,7600.0
2007-04-03 10:25:00,56.23,56.23,56.22,56.22,2000.0,45.603,45.603,45.5949,45.5949,2000.0
2007-04-03 10:30:00,56.21,56.23,56.21,56.23,4700.0,45.5868,45.603,45.5868,45.603,4700.0
2007-04-03 10:35:00,56.24,56.27,56.23,56.26,11600.0,45.6111,45.6354,45.603,45.6273,11600.0
2007-04-03 10:40:00,56.27,56.37,56.27,56.37,3100.0,45.6354,45.7165,45.6354,45.7165,3100.0
2007-04-03 10:45:00,56.34,56.41,56.34,56.41,1800.0,45.6922,45.749,45.6922,45.749,1800.0
2007-04-03 10:50:00,56.39,56.39,56.34,56.35,1200.0,45.7328,45.7328,45.6922,45.7003,1200.0
2007-04-03 10:55:00,56.35,56.39,56.35,56.38,3600.0,45.7003,45.7328,45.7003,45.7246,3600.0
2007-04-03 11:00:00,56.37,56.38,56.36,56.37,15600.0,45.7165,45.7246,45.7084,45.7165,15600.0
2007-04-03 11:05:00,56.38,56.4,56.38,56.4,12900.0,45.7246,45.7409,45.7246,45.7409,12900.0
2007-04-03 11:10:00,56.38,56.39,56.37,56.37,5000.0,45.7246,45.7328,45.7165,45.7165,5000.0
2007-04-03 11:15:00,56.37,56.37,56.35,56.35,6400.0,45.7165,45.7165,45.7003,45.7003,6400.0
2007-04-03 11:20:00,56.34,56.37,56.33,56.35,2400.0,45.6922,45.7165,45.6841,45.7003,2400.0
2007-04-03 11:25:00,56.35,56.37,56.33,56.34,6700.0,45.7003,45.7165,45.6841,45.6922,6700.0
2007-04-03 11:30:00,56.33,56.35,56.33,56.34,6100.0,45.6841,45.7003,45.6841,45.6922,6100.0
2007-04-03 11:35:00,56.35,56.38,56.34,56.38,5000.0,45.7003,45.7246,45.6922,45.7246,5000.0
2007-04-03 11:40:00,56.38,56.39,56.36,56.36,1300.0,45.7246,45.7328,45.7084,45.7084,1300.0
2007-04-03 11:45:00,56.38,56.4,56.37,56.39,7300.0,45.7246,45.7409,45.7165,45.7328,7300.0
2007-04-03 11:50:00,56.39,56.43,56.38,56.43,9800.0,45.7328,45.7652,45.7246,45.7652,9800.0
2007-04-03 11:55:00,56.43,56.53,56.19,56.5,141800.0,45.7652,45.8463,45.5706,45.822,141800.0
2007-04-03 12:00:00,56.5,56.5,56.4,56.4,129100.0,45.822,45.822,45.7409,45.7409,129100.0
2007-04-03 12:05:00,56.39,56.39,56.37,56.39,1700.0,45.7328,45.7328,45.7165,45.7328,1700.0
2007-04-03 12:10:00,56.39,56.39,56.37,56.38,2300.0,45.7328,45.7328,45.7165,45.7246,2300.0
2007-04-03 12:15:00,56.37,56.4,56.37,56.39,6100.0,45.7165,45.7409,45.7165,45.7328,6100.0
2007-04-03 12:20:00,56.39,56.39,56.37,56.38,8500.0,45.7328,45.7328,45.7165,45.7246,8500.0
2007-04-03 12:25:00,56.37,56.37,56.36,56.36,400.0,45.7165,45.7165,45.7084,45.7084,400.0
2007-04-03 12:30:00,56.36,56.37,56.34,56.34,20300.0,45.7084,45.7165,45.6922,45.6922,20300.0
2007-04-03 12:35:00,56.35,56.38,56.35,56.37,2100.0,45.7003,45.7246,45.7003,45.7165,2100.0
2007-04-03 12:40:00,56.38,56.38,56.37,56.38,7900.0,45.7246,45.7246,45.7165,45.7246,7900.0
2007-04-03 12:45:00,56.37,56.37,56.37,56.37,6900.0,45.7165,45.7165,45.7165,45.7165,6900.0
2007-04-03 12:50:00,56.37,56.37,56.36,56.36,3300.0,45.7165,45.7165,45.7084,45.7084,3300.0
2007-04-03 12:55:00,56.38,56.38,56.36,56.36,28200.0,45.7246,45.7246,45.7084,45.7084,28200.0
2007-04-03 13:00:00,56.36,56.36,56.33,56.35,64000.0,45.7084,45.7084,45.6841,45.7003,64000.0
2007-04-03 13:05:00,56.37,56.37,56.36,56.37,5400.0,45.7165,45.7165,45.7084,45.7165,5400.0
2007-04-03 13:10:00,56.37,56.37,56.36,56.36,7300.0,45.7165,45.7165,45.7084,45.7084,7300.0
2007-04-03 13:15:00,56.36,56.39,56.36,56.39,33000.0,45.7084,45.7328,45.7084,45.7328,33000.0
2007-04-03 13:20:00,56.39,56.42,56.39,56.42,4000.0,45.7328,45.7571,45.7328,45.7571,4000.0
2007-04-03 13:25:00,56.44,56.44,56.43,56.44,13300.0,45.7733,45.7733,45.7652,45.7733,13300.0
2007-04-03 13:30:00,56.43,56.44,56.41,56.41,41200.0,45.7652,45.7733,45.749,45.749,41200.0
2007-04-03 13:35:00,56.4,56.4,56.39,56.39,9700.0,45.7409,45.7409,45.7328,45.7328,9700.0
2007-04-03 13:40:00,56.4,56.44,56.4,56.44,4900.0,45.7409,45.7733,45.7409,45.7733,4900.0
2007-04-03 13:45:00,56.47,56.47,56.43,56.44,17300.0,45.7976,45.7976,45.7652,45.7733,17300.0
2007-04-03 13:50:00,56.44,56.44,56.44,56.44,100.0,45.7733,45.7733,45.7733,45.7733,100.0
2007-04-03 13:55:00,56.44,56.44,56.42,56.42,18700.0,45.7733,45.7733,45.7571,45.7571,18700.0
2007-04-03 14:00:00,56.41,56.43,56.41,56.42,35400.0,45.749,45.7652,45.749,45.7571,35400.0
2007-04-03 14:05:00,56.41,56.41,56.39,56.4,800.0,45.749,45.749,45.7328,45.7409,800.0
2007-04-03 14:10:00,56.41,56.41,56.31,56.32,13800.0,45.749,45.749,45.6679,45.676,13800.0
2007-04-03 14:15:00,56.34,56.35,56.33,56.35,1400.0,45.6922,45.7003,45.6841,45.7003,1400.0
2007-04-03 14:20:00,56.34,56.35,56.33,56.35,8500.0,45.6922,45.7003,45.6841,45.7003,8500.0
2007-04-03 14:25:00,56.35,56.37,56.33,56.35,11900.0,45.7003,45.7165,45.6841,45.7003,11900.0
2007-04-03 14:30:00,56.38,56.38,56.36,56.36,17100.0,45.7246,45.7246,45.7084,45.7084,17100.0
2007-04-03 14:35:00,56.36,56.38,56.36,56.38,4400.0,45.7084,45.7246,45.7084,45.7246,4400.0
2007-04-03 14:40:00,56.39,56.4,56.36,56.37,33800.0,45.7328,45.7409,45.7084,45.7165,33800.0
2007-04-03 14:45:00,56.37,56.38,56.35,56.36,21400.0,45.7165,45.7246,45.7003,45.7084,21400.0
2007-04-03 14:50:00,56.36,56.38,56.36,56.37,61400.0,45.7084,45.7246,45.7084,45.7165,61400.0
2007-04-03 14:55:00,56.37,56.37,56.34,56.34,5300.0,45.7165,45.7165,45.6922,45.6922,5300.0
2007-04-03 15:00:00,56.33,56.36,56.33,56.35,3700.0,45.6841,45.7084,45.6841,45.7003,3700.0
2007-04-03 15:05:00,56.35,56.38,56.35,56.38,9300.0,45.7003,45.7246,45.7003,45.7246,9300.0
2007-04-03 15:10:00,56.36,56.36,56.32,56.32,10000.0,45.7084,45.7084,45.676,45.676,10000.0
2007-04-03 15:15:00,56.31,56.34,56.31,56.33,6600.0,45.6679,45.6922,45.6679,45.6841,6600.0
2007-04-03 15:20:00,56.34,56.38,56.33,56.34,8500.0,45.6922,45.7246,45.6841,45.6922,8500.0
2007-04-03 15:25:00,56.35,56.37,56.35,56.37,23800.0,45.7003,45.7165,45.7003,45.7165,23800.0
2007-04-03 15:30:00,56.37,56.37,56.34,56.36,64700.0,45.7165,45.7165,45.6922,45.7084,64700.0
2007-04-03 15:35:00,56.35,56.37,56.35,56.37,42500.0,45.7003,45.7165,45.7003,45.7165,42500.0
2007-04-03 15:40:00,56.37,56.39,56.37,56.39,33400.0,45.7165,45.7328,45.7165,45.7328,33400.0
2007-04-03 15:45:00,56.39,56.39,56.35,56.35,19500.0,45.7328,45.7328,45.7003,45.7003,19500.0
2007-04-03 15:50:00,56.35,56.35,56.32,56.32,17600.0,45.7003,45.7003,45.676,45.676,17600.0
2007-04-03 15:55:00,56.33,56.37,56.33,56.36,145700.0,45.6841,45.7165,45.6841,45.7084,145700.0
2007-04-03 16:00:00,56.4,56.4,56.38,56.4,51500.0,45.7409,45.7409,45.7246,45.7409,51500.0
2007-04-03 16:05:00,56.4,56.4,56.4,56.4,0.0,45.7409,45.7409,45.7409,45.7409,0.0
2007-04-03 16:10:00,56.4,56.4,56.4,56.4,0.0,45.7409,45.7409,45.7409,45.7409,0.0
2007-04-04 09:30:00,56.41,56.41,56.3,56.33,81400.0,45.749,45.749,45.6598,45.6841,81400.0
2007-04-04 09:35:00,56.37,56.45,56.37,56.45,2800.0,45.7165,45.7814,45.7165,45.7814,2800.0
2007-04-04 09:40:00,56.42,56.47,56.42,56.43,3500.0,45.7571,45.7976,45.7571,45.7652,3500.0
2007-04-04 09:45:00,56.43,56.44,56.41,56.44,6000.0,45.7652,45.7733,45.749,45.7733,6000.0
2007-04-04 09:50:00,56.44,56.45,56.43,56.43,10700.0,45.7733,45.7814,45.7652,45.7652,10700.0
2007-04-04 09:55:00,56.43,56.44,56.41,56.41,2700.0,45.7652,45.7733,45.749,45.749,2700.0
2007-04-04 10:00:00,56.39,56.39,56.32,56.33,37500.0,45.7328,45.7328,45.676,45.6841,37500.0
2007-04-04 10:05:00,56.34,56.38,56.33,56.33,7800.0,45.6922,45.7246,45.6841,45.6841,7800.0
2007-04-04 10:10:00,56.34,56.37,56.34,56.36,2200.0,45.6922,45.7165,45.6922,45.7084,2200.0
2007-04-04 10:15:00,56.35,56.38,56.34,56.34,3300.0,45.7003,45.7246,45.6922,45.6922,3300.0
2007-04-04 10:20:00,56.35,56.41,56.35,56.41,1900.0,45.7003,45.749,45.7003,45.749,1900.0
2007-04-04 10:25:00,56.42,56.43,56.41,56.43,3400.0,45.7571,45.7652,45.749,45.7652,3400.0
2007-04-04 10:30:00,56.43,56.45,56.37,56.4,5800.0,45.7652,45.7814,45.7165,45.7409,5800.0
2007-04-04 10:35:00,56.4,56.41,56.37,56.37,29100.0,45.7409,45.749,45.7165,45.7165,29100.0
2007-04-04 10:40:00,56.37,56.39,56.37,56.39,18100.0,45.7165,45.7328,45.7165,45.7328,18100.0
2007-04-04 10:45:00,56.39,56.39,56.34,56.34,5300.0,45.7328,45.7328,45.6922,45.6922,5300.0
2007-04-04 10:50:00,56.35,56.37,56.33,56.36,1400.0,45.7003,45.7165,45.6841,45.7084,1400.0
2007-04-04 10:55:00,56.37,56.4,56.36,56.4,4200.0,45.7165,45.7409,45.7084,45.7409,4200.0
2007-04-04 11:00:00,56.41,56.43,56.4,56.42,2900.0,45.749,45.7652,45.7409,45.7571,2900.0
2007-04-04 11:05:00,56.4,56.45,56.4,56.45,3800.0,45.7409,45.7814,45.7409,45.7814,3800.0
2007-04-04 11:10:00,56.45,56.48,56.43,56.44,57700.0,45.7814,45.8057,45.7652,45.7733,57700.0
2007-04-04 11:15:00,56.44,56.46,56.44,56.46,14200.0,45.7733,45.7895,45.7733,45.7895,14200.0
2007-04-04 11:20:00,56.46,56.47,56.44,56.44,5400.0,45.7895,45.7976,45.7733,45.7733,5400.0
2007-04-04 11:25:00,56.46,56.47,56.45,56.47,3200.0,45.7895,45.7976,45.7814,45.7976,3200.0
2007-04-04 11:30:00,56.47,56.48,56.43,56.48,10900.0,45.7976,45.8057,45.7652,45.8057,10900.0
2007-04-04 11:35:00,56.48,56.56,56.47,56.47,11900.0,45.8057,45.8706,45.7976,45.7976,11900.0
2007-04-04 11:40:00,56.48,56.48,56.47,56.48,8700.0,45.8057,45.8057,45.7976,45.8057,8700.0
2007-04-04 11:45:00,56.48,56.48,56.46,56.46,4100.0,45.8057,45.8057,45.7895,45.7895,4100.0
2007-04-04 11:50:00,56.46,56.48,56.46,56.47,7000.0,45.7895,45.8057,45.7895,45.7976,7000.0
2007-04-04 11:55:00,56.48,56.51,56.47,56.49,11000.0,45.8057,45.8301,45.7976,45.8139,11000.0
2007-04-04 12:00:00,56.49,56.53,56.49,56.53,2900.0,45.8139,45.8463,45.8139,45.8463,2900.0
2007-04-04 12:05:00,56.55,56.56,56.54,56.54,3800.0,45.8625,45.8706,45.8544,45.8544,3800.0
2007-04-04 12:10:00,56.54,56.55,56.52,56.52,900.0,45.8544,45.8625,45.8382,45.8382,900.0
2007-04-04 12:15:00,56.53,56.56,56.53,56.55,4700.0,45.8463,45.8706,45.8463,45.8625,4700.0
2007-04-04 12:20:00,56.54,56.55,56.53,56.54,6300.0,45.8544,45.8625,45.8463,45.8544,6300.0
2007-04-04 12:25:00,56.54,56.55,56.52,56.52,5300.0,45.8544,45.8625,45.8382,45.8382,5300.0
2007-04-04 12:30:00,56.52,56.52,56.5,56.52,10700.0,45.8382,45.8382,45.822,45.8382,10700.0
2007-04-04 12:35:00,56.52,56.52,56.5,56.5,700.0,45.8382,45.8382,45.822,45.822,700.0
2007-04-04 12:40:00,56.49,56.51,56.49,56.5,11700.0,45.8139,45.8301,45.8139,45.822,11700.0
2007-04-04 12:45:00,56.51,56.51,56.5,56.5,600.0,45.8301,45.8301,45.822,45.822,600.0
2007-04-04 12:50:00,56.49,56.5,56.48,56.5,15000.0,45.8139,45.822,45.8057,45.822,15000.0
2007-04-04 12:55:00,56.51,56.52,56.5,56.52,3400.0,45.8301,45.8382,45.822,45.8382,3400.0
2007-04-04 13:00:00,56.52,56.52,56.46,56.46,10700.0,45.8382,45.8382,45.7895,45.7895,10700.0
2007-04-04 13:05:00,56.44,56.45,56.43,56.45,9900.0,45.7733,45.7814,45.7652,45.7814,9900.0
2007-04-04 13:10:00,56.45,56.45,56.44,56.45,7300.0,45.7814,45.7814,45.7733,45.7814,7300.0
2007-04-04 13:15:00,56.46,56.47,56.44,56.45,7800.0,45.7895,45.7976,45.7733,45.7814,7800.0
2007-04-04 13:20:00,56.45,56.46,56.44,56.46,5200.0,45.7814,45.7895,45.7733,45.7895,5200.0
2007-04-04 13:25:00,56.46,56.46,56.45,56.45,13900.0,45.7895,45.7895,45.7814,45.7814,13900.0
2007-04-04 13:30:00,56.44,56.46,56.44,56.45,2100.0,45.7733,45.7895,45.7733,45.7814,2100.0
2007-04-04 13:35:00,56.44,56.45,56.42,56.44,15700.0,45.7733,45.7814,45.7571,45.7733,15700.0
2007-04-04 13:40:00,56.43,56.43,56.39,56.43,14400.0,45.7652,45.7652,45.7328,45.7652,14400.0
2007-04-04 13:45:00,56.41,56.44,56.41,56.43,700.0,45.749,45.7733,45.749,45.7652,700.0
2007-04-04 13:50:00,56.43,56.45,56.43,56.45,4200.0,45.7652,45.7814,45.7652,45.7814,4200.0
2007-04-04 13:55:00,56.44,56.44,56.42,56.44,3700.0,45.7733,45.7733,45.7571,45.7733,3700.0
2007-04-04 14:00:00,56.42,56.43,56.41,56.42,10300.0,45.7571,45.7652,45.749,45.7571,10300.0
2007-04-04 14:05:00,56.43,56.43,56.42,56.43,7100.0,45.7652,45.7652,45.7571,45.7652,7100.0
2007-04-04 14:10:00,56.43,56.46,56.43,56.46,1500.0,45.7652,45.7895,45.7652,45.7895,1500.0
2007-04-04 14:15:00,56.46,56.48,56.45,56.46,5400.0,45.7895,45.8057,45.7814,45.7895,5400.0
2007-04-04 14:20:00,56.45,56.47,56.43,56.47,4900.0,45.7814,45.7976,45.7652,45.7976,4900.0
2007-04-04 14:25:00,56.45,56.48,56.45,56.46,3700.0,45.7814,45.8057,45.7814,45.7895,3700.0
2007-04-04 14:30:00,56.45,56.49,56.45,56.46,3700.0,45.7814,45.8139,45.7814,45.7895,3700.0
2007-04-04 14:35:00,56.47,56.48,56.46,56.47,5300.0,45.7976,45.8057,45.7895,45.7976,5300.0
2007-04-04 14:40:00,56.47,56.47,56.45,56.45,3300.0,45.7976,45.7976,45.7814,45.7814,3300.0
2007-04-04 14:45:00,56.46,56.46,56.45,56.46,11500.0,45.7895,45.7895,45.7814,45.7895,11500.0
2007-04-04 14:50:00,56.46,56.47,56.45,56.47,13300.0,45.7895,45.7976,45.7814,45.7976,13300.0
2007-04-04 14:55:00,56.47,56.48,56.46,56.46,42900.0,45.7976,45.8057,45.7895,45.7895,42900.0
2007-04-04 15:00:00,56.46,56.47,56.44,56.45,6800.0,45.7895,45.7976,45.7733,45.7814,6800.0
2007-04-04 15:05:00,56.45,56.47,56.45,56.47,1800.0,45.7814,45.7976,45.7814,45.7976,1800.0
2007-04-04 15:10:00,56.47,56.48,56.46,56.48,2300.0,45.7976,45.8057,45.7895,45.8057,2300.0
2007-04-04 15:15:00,56.49,56.52,56.48,56.52,6800.0,45.8139,45.8382,45.8057,45.8382,6800.0
2007-04-04 15:20:00,56.52,56.52,56.52,56.52,2700.0,45.8382,45.8382,45.8382,45.8382,2700.0
2007-04-04 15:25:00,56.51,56.52,56.48,56.5,9300.0,45.8301,45.8382,45.8057,45.822,9300.0
2007-04-04 15:30:00,56.52,56.52,56.48,56.48,14400.0,45.8382,45.8382,45.8057,45.8057,14400.0
2007-04-04 15:35:00,56.49,56.51,56.49,56.51,9000.0,45.8139,45.8301,45.8139,45.8301,9000.0
2007-04-04 15:40:00,56.5,56.52,56.49,56.49,18700.0,45.822,45.8382,45.8139,45.8139,18700.0
2007-04-04 15:45:00,56.5,56.5,56.48,56.48,7600.0,45.822,45.822,45.8057,45.8057,7600.0
2007-04-04 15:50:00,56.48,56.48,56.46,56.46,61700.0,45.8057,45.8057,45.7895,45.7895,61700.0
2007-04-04 15:55:00,56.47,56.48,56.46,56.46,22900.0,45.7976,45.8057,45.7895,45.7895,22900.0
2007-04-04 16:00:00,56.54,56.54,56.52,56.53,21600.0,45.8544,45.8544,45.8382,45.8463,21600.0
2007-04-04 16:05:00,56.53,56.53,56.53,56.53,0.0,45.8463,45.8463,45.8463,45.8463,0.0
2007-04-04 16:10:00,56.53,56.53,56.53,56.53,0.0,45.8463,45.8463,45.8463,45.8463,0.0
2007-04-05 09:30:00,56.43,56.48,56.43,56.46,31100.0,45.7652,45.8057,45.7652,45.7895,31100.0
2007-04-05 09:35:00,56.46,56.47,56.42,56.42,9000.0,45.7895,45.7976,45.7571,45.7571,9000.0
2007-04-05 09:40:00,56.43,56.45,56.42,56.44,6800.0,45.7652,45.7814,45.7571,45.7733,6800.0
2007-04-05 09:45:00,56.46,56.49,56.46,56.48,2800.0,45.7895,45.8139,45.7895,45.8057,2800.0
2007-04-05 09:50:00,56.51,56.52,56.48,56.51,16500.0,45.8301,45.8382,45.8057,45.8301,16500.0
2007-04-05 09:55:00,56.52,56.52,56.5,56.51,15200.0,45.8382,45.8382,45.822,45.8301,15200.0
2007-04-05 10:00:00,56.5,56.5,56.48,56.5,8600.0,45.822,45.822,45.8057,45.822,8600.0
2007-04-05 10:05:00,56.53,56.54,56.52,56.52,4600.0,45.8463,45.8544,45.8382,45.8382,4600.0
2007-04-05 10:10:00,56.54,56.55,56.53,56.54,9400.0,45.8544,45.8625,45.8463,45.8544,9400.0
2007-04-05 10:15:00,56.53,56.55,56.52,56.54,12000.0,45.8463,45.8625,45.8382,45.8544,12000.0
2007-04-05 10:20:00,56.54,56.55,56.53,56.53,16100.0,45.8544,45.8625,45.8463,45.8463,16100.0
2007-04-05 10:25:00,56.53,56.55,56.52,56.55,18400.0,45.8463,45.8625,45.8382,45.8625,18400.0
2007-04-05 10:30:00,56.55,56.57,56.55,56.57,7800.0,45.8625,45.8787,45.8625,45.8787,7800.0
2007-04-05 10:35:00,56.56,56.56,56.52,56.54,14700.0,45.8706,45.8706,45.8382,45.8544,14700.0
2007-04-05 10:40:00,56.54,56.55,56.54,56.55,6900.0,45.8544,45.8625,45.8544,45.8625,6900.0
2007-04-05 10:45:00,56.55,56.57,56.54,56.57,13000.0,45.8625,45.8787,45.8544,45.8787,13000.0
2007-04-05 10:50:00,56.57,56.58,56.55,56.55,12200.0,45.8787,45.8868,45.8625,45.8625,12200.0
2007-04-05 10:55:00,56.56,56.57,56.56,56.57,2100.0,45.8706,45.8787,45.8706,45.8787,2100.0
2007-04-05 11:00:00,56.56,56.58,56.55,56.58,4100.0,45.8706,45.8868,45.8625,45.8868,4100.0
2007-04-05 11:05:00,56.58,56.58,56.56,56.57,4600.0,45.8868,45.8868,45.8706,45.8787,4600.0
2007-04-05 11:10:00,56.57,56.58,56.56,56.58,5700.0,45.8787,45.8868,45.8706,45.8868,5700.0
2007-04-05 11:15:00,56.57,56.58,56.57,56.57,4500.0,45.8787,45.8868,45.8787,45.8787,4500.0
2007-04-05 11:20:00,56.58,56.58,56.56,56.56,22800.0,45.8868,45.8868,45.8706,45.8706,22800.0
2007-04-05 11:25:00,56.57,56.57,56.56,56.57,3900.0,45.8787,45.8787,45.8706,45.8787,3900.0
2007-04-05 11:30:00,56.57,56.57,56.55,56.56,10900.0,45.8787,45.8787,45.8625,45.8706,10900.0
2007-04-05 11:35:00,56.56,56.59,56.54,56.54,12200.0,45.8706,45.895,45.8544,45.8544,12200.0
2007-04-05 11:40:00,56.55,56.56,56.54,56.56,8500.0,45.8625,45.8706,45.8544,45.8706,8500.0
2007-04-05 11:45:00,56.58,56.58,56.57,56.58,6100.0,45.8868,45.8868,45.8787,45.8868,6100.0
2007-04-05 11:50:00,56.57,56.58,56.57,56.58,1000.0,45.8787,45.8868,45.8787,45.8868,1000.0
2007-04-05 11:55:00,56.59,56.63,56.59,56.63,7300.0,45.895,45.9274,45.895,45.9274,7300.0
2007-04-05 12:00:00,56.64,56.7,56.64,56.66,7600.0,45.9355,45.9842,45.9355,45.9517,7600.0
2007-04-05 12:05:00,56.66,56.68,56.66,56.68,3500.0,45.9517,45.9679,45.9517,45.9679,3500.0
2007-04-05 12:10:00,56.68,56.68,56.67,56.67,2800.0,45.9679,45.9679,45.9598,45.9598,2800.0
2007-04-05 12:15:00,56.68,56.68,56.66,56.67,9400.0,45.9679,45.9679,45.9517,45.9598,9400.0
2007-04-05 12:20:00,56.66,56.67,56.66,56.66,2900.0,45.9517,45.9598,45.9517,45.9517,2900.0
2007-04-05 12:25:00,56.67,56.68,56.67,56.67,7700.0,45.9598,45.9679,45.9598,45.9598,7700.0
2007-04-05 12:30:00,56.68,56.68,56.66,56.66,8400.0,45.9679,45.9679,45.9517,45.9517,8400.0
2007-04-05 12:35:00,56.66,56.68,56.66,56.66,13900.0,45.9517,45.9679,45.9517,45.9517,13900.0
2007-04-05 12:40:00,56.66,56.67,56.65,56.65,10200.0,45.9517,45.9598,45.9436,45.9436,10200.0
2007-04-05 12:45:00,56.65,56.65,56.63,56.64,18700.0,45.9436,45.9436,45.9274,45.9355,18700.0
2007-04-05 12:50:00,56.64,56.64,56.63,56.64,5400.0,45.9355,45.9355,45.9274,45.9355,5400.0
2007-04-05 12:55:00,56.64,56.66,56.64,56.66,2100.0,45.9355,45.9517,45.9355,45.9517,2100.0
2007-04-05 13:00:00,56.66,56.67,56.65,56.66,1600.0,45.9517,45.9598,45.9436,45.9517,1600.0
2007-04-05 13:05:00,56.67,56.68,56.67,56.68,21000.0,45.9598,45.9679,45.9598,45.9679,21000.0
2007-04-05 13:10:00,56.68,56.68,56.67,56.67,700.0,45.9679,45.9679,45.9598,45.9598,700.0
2007-04-05 13:15:00,56.67,56.7,56.67,56.7,6600.0,45.9598,45.9842,45.9598,45.9842,6600.0
2007-04-05 13:20:00,56.7,56.71,56.69,56.71,15900.0,45.9842,45.9923,45.9761,45.9923,15900.0
2007-04-05 13:25:00,56.7,56.7,56.66,56.67,19900.0,45.9842,45.9842,45.9517,45.9598,19900.0
2007-04-05 13:30:00,56.67,56.69,56.67,56.68,2000.0,45.9598,45.9761,45.9598,45.9679,2000.0
2007-04-05 13:35:00,56.67,56.68,56.66,56.67,5300.0,45.9598,45.9679,45.9517,45.9598,5300.0
2007-04-05 13:40:00,56.67,56.7,56.67,56.7,3700.0,45.9598,45.9842,45.9598,45.9842,3700.0
2007-04-05 13:45:00,56.68,56.72,56.68,56.71,26600.0,45.9679,46.0004,45.9679,45.9923,26600.0
2007-04-05 13:50:00,56.71,56.71,56.69,56.69,6800.0,45.9923,45.9923,45.9761,45.9761,6800.0
2007-04-05 13:55:00,56.68,56.69,56.68,56.69,3000.0,45.9679,45.9761,45.9679,45.9761,3000.0
2007-04-05 14:00:00,56.69,56.7,56.68,56.68,1900.0,45.9761,45.9842,45.9679,45.9679,1900.0
2007-04-05 14:05:00,56.68,56.7,56.68,56.69,2000.0,45.9679,45.9842,45.9679,45.9761,2000.0
2007-04-05 14:10:00,56.69,56.71,56.69,56.69,7700.0,45.9761,45.9923,45.9761,45.9761,7700.0
2007-04-05 14:15:00,56.71,56.71,56.7,56.7,3600.0,45.9923,45.9923,45.9842,45.9842,3600.0
2007-04-05 14:20:00,56.7,56.74,56.7,56.74,6500.0,45.9842,46.0166,45.9842,46.0166,6500.0
2007-04-05 14:25:00,56.74,56.74,56.72,56.72,19700.0,46.0166,46.0166,46.0004,46.0004,19700.0
2007-04-05 14:30:00,56.74,56.75,56.73,56.74,9500.0,46.0166,46.0247,46.0085,46.0166,9500.0
2007-04-05 14:35:00,56.74,56.74,56.71,56.72,15500.0,46.0166,46.0166,45.9923,46.0004,15500.0
2007-04-05 14:40:00,56.73,56.73,56.72,56.72,14400.0,46.0085,46.0085,46.0004,46.0004,14400.0
2007-04-05 14:45:00,56.71,56.72,56.7,56.7,3700.0,45.9923,46.0004,45.9842,45.9842,3700.0
2007-04-05 14:50:00,56.72,56.72,56.71,56.71,4400.0,46.0004,46.0004,45.9923,45.9923,4400.0
2007-04-05 14:55:00,56.72,56.79,56.71,56.73,72800.0,46.0004,46.0572,45.9923,46.0085,72800.0
2007-04-05 15:00:00,56.73,56.74,56.71,56.73,104100.0,46.0085,46.0166,45.9923,46.0085,104100.0
2007-04-05 15:05:00,56.74,56.74,56.71,56.72,119400.0,46.0166,46.0166,45.9923,46.0004,119400.0
2007-04-05 15:10:00,56.72,56.72,56.69,56.69,49600.0,46.0004,46.0004,45.9761,45.9761,49600.0
2007-04-05 15:15:00,56.69,56.71,56.69,56.71,9800.0,45.9761,45.9923,45.9761,45.9923,9800.0
2007-04-05 15:20:00,56.71,56.71,56.7,56.71,5200.0,45.9923,45.9923,45.9842,45.9923,5200.0
2007-04-05 15:25:00,56.71,56.71,56.69,56.71,5100.0,45.9923,45.9923,45.9761,45.9923,5100.0
2007-04-05 15:30:00,56.7,56.71,56.66,56.69,22100.0,45.9842,45.9923,45.9517,45.9761,22100.0
2007-04-05 15:35:00,56.69,56.7,56.67,56.67,7000.0,45.9761,45.9842,45.9598,45.9598,7000.0
2007-04-05 15:40:00,56.68,56.68,56.67,56.67,6700.0,45.9679,45.9679,45.9598,45.9598,6700.0
2007-04-05 15:45:00,56.67,56.7,56.67,56.7,23400.0,45.9598,45.9842,45.9598,45.9842,23400.0
2007-04-05 15:50:00,56.7,56.71,56.69,56.71,17100.0,45.9842,45.9923,45.9761,45.9923,17100.0
2007-04-05 15:55:00,56.7,56.73,56.68,56.73,17600.0,45.9842,46.0085,45.9679,46.0085,17600.0
2007-04-05 16:00:00,56.7,56.7,56.7,56.7,100.0,45.9842,45.9842,45.9842,45.9842,100.0
2007-04-05 16:05:00,56.67,56.67,56.67,56.67,1000.0,45.9598,45.9598,45.9598,45.9598,1000.0
2007-04-05 16:10:00,56.67,56.67,56.67,56.67,0.0,45.9598,45.9598,45.9598,45.9598,0.0
2007-04-09 09:30:00,56.85,56.93,56.84,56.84,60500.0,46.1058,46.1707,46.0977,46.0977,60500.0
2007-04-09 09:35:00,56.84,56.85,56.8,56.8,44200.0,46.0977,46.1058,46.0653,46.0653,44200.0
2007-04-09 09:40:00,56.81,56.82,56.77,56.78,12000.0,46.0734,46.0815,46.0409,46.049,12000.0
2007-04-09 09:45:00,56.78,56.79,56.76,56.79,3800.0,46.049,46.0572,46.0328,46.0572,3800.0
2007-04-09 09:50:00,56.79,56.82,56.79,56.82,15200.0,46.0572,46.0815,46.0572,46.0815,15200.0
2007-04-09 09:55:00,56.81,56.82,56.81,56.82,1300.0,46.0734,46.0815,46.0734,46.0815,1300.0
2007-04-09 10:00:00,56.79,56.81,56.77,56.77,33700.0,46.0572,46.0734,46.0409,46.0409,33700.0
2007-04-09 10:05:00,56.75,56.75,56.67,56.67,23400.0,46.0247,46.0247,45.9598,45.9598,23400.0
2007-04-09 10:10:00,56.67,56.68,56.64,56.65,9700.0,45.9598,45.9679,45.9355,45.9436,9700.0
2007-04-09 10:15:00,56.65,56.66,56.64,56.66,9500.0,45.9436,45.9517,45.9355,45.9517,9500.0
2007-04-09 10:20:00,56.68,56.73,56.68,56.72,5600.0,45.9679,46.0085,45.9679,46.0004,5600.0
2007-04-09 10:25:00,56.73,56.73,56.71,56.73,7000.0,46.0085,46.0085,45.9923,46.0085,7000.0
2007-04-09 10:30:00,56.73,56.73,56.7,56.72,5400.0,46.0085,46.0085,45.9842,46.0004,5400.0
2007-04-09 10:35:00,56.71,56.73,56.71,56.73,3900.0,45.9923,46.0085,45.9923,46.0085,3900.0
2007-04-09 10:40:00,56.73,56.75,56.71,56.71,5900.0,46.0085,46.0247,45.9923,45.9923,5900.0
2007-04-09 10:45:00,56.7,56.73,56.7,56.73,3700.0,45.9842,46.0085,45.9842,46.0085,3700.0
2007-04-09 10:50:00,56.74,56.75,56.74,56.75,2900.0,46.0166,46.0247,46.0166,46.0247,2900.0
2007-04-09 10:55:00,56.75,56.76,56.74,56.75,12600.0,46.0247,46.0328,46.0166,46.0247,12600.0
2007-04-09 11:00:00,56.75,56.81,56.75,56.81,5400.0,46.0247,46.0734,46.0247,46.0734,5400.0
2007-04-09 11:05:00,56.8,56.8,56.79,56.79,1300.0,46.0653,46.0653,46.0572,46.0572,1300.0
2007-04-09 11:10:00,56.79,56.8,56.79,56.79,3300.0,46.0572,46.0653,46.0572,46.0572,3300.0
2007-04-09 11:15:00,56.8,56.8,56.79,56.79,3200.0,46.0653,46.0653,46.0572,46.0572,3200.0
2007-04-09 11:20:00,56.79,56.79,56.79,56.79,3300.0,46.0572,46.0572,46.0572,46.0572,3300.0
2007-04-09 11:25:00,56.79,56.79,56.74,56.78,9300.0,46.0572,46.0572,46.0166,46.049,9300.0
2007-04-09 11:30:00,56.78,56.81,56.58,56.79,31100.0,46.049,46.0734,45.8868,46.0572,31100.0
2007-04-09 11:35:00,56.79,56.79,56.78,56.79,7300.0,46.0572,46.0572,46.049,46.0572,7300.0
2007-04-09 11:40:00,56.79,56.79,56.78,56.79,6800.0,46.0572,46.0572,46.049,46.0572,6800.0
2007-04-09 11:45:00,56.78,56.78,56.76,56.76,14200.0,46.049,46.049,46.0328,46.0328,14200.0
2007-04-09 11:50:00,56.75,56.76,56.75,56.76,3700.0,46.0247,46.0328,46.0247,46.0328,3700.0
2007-04-09 11:55:00,56.75,56.77,56.75,56.76,6300.0,46.0247,46.0409,46.0247,46.0328,6300.0
2007-04-09 12:00:00,56.76,56.78,56.76,56.78,8200.0,46.0328,46.049,46.0328,46.049,8200.0
2007-04-09 12:05:00,56.78,56.78,56.78,56.78,1300.0,46.049,46.049,46.049,46.049,1300.0
2007-04-09 12:10:00,56.78,56.78,56.77,56.77,1800.0,46.049,46.049,46.0409,46.0409,1800.0
2007-04-09 12:15:00,56.79,56.79,56.78,56.79,2000.0,46.0572,46.0572,46.049,46.0572,2000.0
2007-04-09 12:20:00,56.78,56.79,56.78,56.79,2000.0,46.049,46.0572,46.049,46.0572,2000.0
2007-04-09 12:25:00,56.79,56.79,56.79,56.79,1300.0,46.0572,46.0572,46.0572,46.0572,1300.0
2007-04-09 12:30:00,56.81,56.81,56.81,56.81,600.0,46.0734,46.0734,46.0734,46.0734,600.0
2007-04-09 12:35:00,56.82,56.85,56.82,56.85,8800.0,46.0815,46.1058,46.0815,46.1058,8800.0
2007-04-09 12:40:00,56.86,56.86,56.85,56.86,5600.0,46.1139,46.1139,46.1058,46.1139,5600.0
2007-04-09 12:45:00,56.87,56.9,56.86,56.88,5700.0,46.122,46.1464,46.1139,46.1301,5700.0
2007-04-09 12:50:00,56.89,56.89,56.88,56.89,1300.0,46.1383,46.1383,46.1301,46.1383,1300.0
2007-04-09 12:55:00,56.88,56.88,56.87,56.87,1600.0,46.1301,46.1301,46.122,46.122,1600.0
2007-04-09 13:00:00,56.87,56.87,56.85,56.85,1900.0,46.122,46.122,46.1058,46.1058,1900.0
2007-04-09 13:05:00,56.85,56.86,56.85,56.85,3200.0,46.1058,46.1139,46.1058,46.1058,3200.0
2007-04-09 13:10:00,56.86,56.86,56.84,56.85,3600.0,46.1139,46.1139,46.0977,46.1058,3600.0
2007-04-09 13:15:00,56.84,56.85,56.84,56.85,9100.0,46.0977,46.1058,46.0977,46.1058,9100.0
2007-04-09 13:20:00,56.85,56.88,56.85,56.87,5600.0,46.1058,46.1301,46.1058,46.122,5600.0
2007-04-09 13:25:00,56.85,56.86,56.85,56.86,700.0,46.1058,46.1139,46.1058,46.1139,700.0
2007-04-09 13:30:00,56.86,56.86,56.84,56.85,4500.0,46.1139,46.1139,46.0977,46.1058,4500.0
2007-04-09 13:35:00,56.83,56.84,56.82,56.82,2500.0,46.0896,46.0977,46.0815,46.0815,2500.0
2007-04-09 13:40:00,56.83,56.85,56.83,56.84,2500.0,46.0896,46.1058,46.0896,46.0977,2500.0
2007-04-09 13:45:00,56.84,56.84,56.82,56.82,2800.0,46.0977,46.0977,46.0815,46.0815,2800.0
2007-04-09 13:50:00,56.82,56.83,56.8,56.8,10400.0,46.0815,46.0896,46.0653,46.0653,10400.0
2007-04-09 13:55:00,56.8,56.8,56.79,56.79,4800.0,46.0653,46.0653,46.0572,46.0572,4800.0
2007-04-09 14:00:00,56.77,56.78,56.75,56.75,2600.0,46.0409,46.049,46.0247,46.0247,2600.0
2007-04-09 14:05:00,56.72,56.75,56.71,56.74,16800.0,46.0004,46.0247,45.9923,46.0166,16800.0
2007-04-09 14:10:00,56.73,56.74,56.73,56.74,3600.0,46.0085,46.0166,46.0085,46.0166,3600.0
2007-04-09 14:15:00,56.75,56.76,56.72,56.73,10100.0,46.0247,46.0328,46.0004,46.0085,10100.0
2007-04-09 14:20:00,56.73,56.75,56.73,56.74,15400.0,46.0085,46.0247,46.0085,46.0166,15400.0
2007-04-09 14:25:00,56.74,56.75,56.74,56.74,5400.0,46.0166,46.0247,46.0166,46.0166,5400.0
2007-04-09 14:30:00,56.74,56.76,56.74,56.76,7600.0,46.0166,46.0328,46.0166,46.0328,7600.0
2007-04-09 14:35:00,56.76,56.77,56.75,56.77,8500.0,46.0328,46.0409,46.0247,46.0409,8500.0
2007-04-09 14:40:00,56.76,56.77,56.75,56.75,15000.0,46.0328,46.0409,46.0247,46.0247,15000.0
2007-04-09 14:45:00,56.75,56.76,56.73,56.73,4000.0,46.0247,46.0328,46.0085,46.0085,4000.0
2007-04-09 14:50:00,56.73,56.73,56.72,56.73,6000.0,46.0085,46.0085,46.0004,46.0085,6000.0
2007-04-09 14:55:00,56.74,56.79,56.73,56.79,11100.0,46.0166,46.0572,46.0085,46.0572,11100.0
2007-04-09 15:00:00,56.79,56.79,56.78,56.78,9700.0,46.0572,46.0572,46.049,46.049,9700.0
2007-04-09 15:05:00,56.76,56.78,56.75,56.77,12600.0,46.0328,46.049,46.0247,46.0409,12600.0
2007-04-09 15:10:00,56.78,56.78,56.78,56.78,1200.0,46.049,46.049,46.049,46.049,1200.0
2007-04-09 15:15:00,56.81,56.81,56.8,56.8,3800.0,46.0734,46.0734,46.0653,46.0653,3800.0
2007-04-09 15:20:00,56.79,56.79,56.77,56.78,5800.0,46.0572,46.0572,46.0409,46.049,5800.0
2007-04-09 15:25:00,56.79,56.79,56.78,56.78,6900.0,46.0572,46.0572,46.049,46.049,6900.0
2007-04-09 15:30:00,56.78,56.82,56.78,56.82,4200.0,46.049,46.0815,46.049,46.0815,4200.0
2007-04-09 15:35:00,56.82,56.83,56.81,56.82,11300.0,46.0815,46.0896,46.0734,46.0815,11300.0
2007-04-09 15:40:00,56.82,56.83,56.81,56.83,26600.0,46.0815,46.0896,46.0734,46.0896,26600.0
2007-04-09 15:45:00,56.83,56.83,56.8,56.8,13100.0,46.0896,46.0896,46.0653,46.0653,13100.0
2007-04-09 15:50:00,56.79,56.8,56.77,56.77,9700.0,46.0572,46.0653,46.0409,46.0409,9700.0
2007-04-09 15:55:00,56.76,56.77,56.74,56.76,15200.0,46.0328,46.0409,46.0166,46.0328,15200.0
2007-04-09 16:00:00,56.78,56.8,56.75,56.76,13200.0,46.049,46.0653,46.0247,46.0328,13200.0
2007-04-09 16:05:00,56.78,56.78,56.78,56.78,9800.0,46.049,46.049,46.049,46.049,9800.0
2007-04-09 16:10:00,56.78,56.78,56.78,56.78,0.0,46.049,46.049,46.049,46.049,0.0
2007-04-10 09:30:00,56.74,56.77,56.72,56.72,31800.0,46.0166,46.0409,46.0004,46.0004,31800.0
2007-04-10 09:35:00,56.74,56.85,56.74,56.82,11400.0,46.0166,46.1058,46.0166,46.0815,11400.0
2007-04-10 09:40:00,56.81,56.85,56.8,56.82,4400.0,46.0734,46.1058,46.0653,46.0815,4400.0
2007-04-10 09:45:00,56.83,56.83,56.79,56.79,10100.0,46.0896,46.0896,46.0572,46.0572,10100.0
2007-04-10 09:50:00,56.8,56.84,56.78,56.84,3600.0,46.0653,46.0977,46.049,46.0977,3600.0
2007-04-10 09:55:00,56.83,56.86,56.81,56.85,6500.0,46.0896,46.1139,46.0734,46.1058,6500.0
2007-04-10 10:00:00,56.86,56.86,56.82,56.84,6300.0,46.1139,46.1139,46.0815,46.0977,6300.0
2007-04-10 10:05:00,56.84,56.84,56.8,56.82,11600.0,46.0977,46.0977,46.0653,46.0815,11600.0
2007-04-10 10:10:00,56.82,56.88,56.82,56.88,17600.0,46.0815,46.1301,46.0815,46.1301,17600.0
2007-04-10 10:15:00,56.88,56.92,56.88,56.89,11400.0,46.1301,46.1626,46.1301,46.1383,11400.0
2007-04-10 10:20:00,56.88,56.89,56.88,56.88,1900.0,46.1301,46.1383,46.1301,46.1301,1900.0
2007-04-10 10:25:00,56.88,56.89,56.87,56.88,3300.0,46.1301,46.1383,46.122,46.1301,3300.0
2007-04-10 10:30:00,56.87,56.89,56.87,56.88,1900.0,46.122,46.1383,46.122,46.1301,1900.0
2007-04-10 10:35:00,56.87,56.87,56.82,56.85,23400.0,46.122,46.122,46.0815,46.1058,23400.0
2007-04-10 10:40:00,56.85,56.85,56.84,56.84,5900.0,46.1058,46.1058,46.0977,46.0977,5900.0
2007-04-10 10:45:00,56.85,56.87,56.85,56.86,1600.0,46.1058,46.122,46.1058,46.1139,1600.0
2007-04-10 10:50:00,56.85,56.87,56.84,56.87,5300.0,46.1058,46.122,46.0977,46.122,5300.0
2007-04-10 10:55:00,56.87,56.87,56.82,56.82,5200.0,46.122,46.122,46.0815,46.0815,5200.0
2007-04-10 11:00:00,56.82,56.84,56.82,56.82,14700.0,46.0815,46.0977,46.0815,46.0815,14700.0
2007-04-10 11:05:00,56.81,56.81,56.79,56.79,18200.0,46.0734,46.0734,46.0572,46.0572,18200.0
2007-04-10 11:10:00,56.79,56.79,56.75,56.77,12200.0,46.0572,46.0572,46.0247,46.0409,12200.0
2007-04-10 11:15:00,56.77,56.8,56.77,56.8,6400.0,46.0409,46.0653,46.0409,46.0653,6400.0
2007-04-10 11:20:00,56.8,56.81,56.79,56.81,3900.0,46.0653,46.0734,46.0572,46.0734,3900.0
2007-04-10 11:25:00,56.81,56.81,56.78,56.79,8300.0,46.0734,46.0734,46.049,46.0572,8300.0
2007-04-10 11:30:00,56.8,56.81,56.8,56.8,4600.0,46.0653,46.0734,46.0653,46.0653,4600.0
2007-04-10 11:35:00,56.8,56.8,56.74,56.74,15400.0,46.0653,46.0653,46.0166,46.0166,15400.0
2007-04-10 11:40:00,56.73,56.75,56.73,56.75,3100.0,46.0085,46.0247,46.0085,46.0247,3100.0
2007-04-10 11:45:00,56.73,56.75,56.73,56.75,1400.0,46.0085,46.0247,46.0085,46.0247,1400.0
2007-04-10 11:50:00,56.75,56.75,56.73,56.74,1700.0,46.0247,46.0247,46.0085,46.0166,1700.0
2007-04-10 11:55:00,56.74,56.74,56.71,56.71,5000.0,46.0166,46.0166,45.9923,45.9923,5000.0
2007-04-10 12:00:00,56.72,56.72,56.7,56.71,19400.0,46.0004,46.0004,45.9842,45.9923,19400.0
2007-04-10 12:05:00,56.7,56.73,56.7,56.72,17600.0,45.9842,46.0085,45.9842,46.0004,17600.0
2007-04-10 12:10:00,56.72,56.72,56.71,56.72,20600.0,46.0004,46.0004,45.9923,46.0004,20600.0
2007-04-10 12:15:00,56.71,56.73,56.71,56.73,3600.0,45.9923,46.0085,45.9923,46.0085,3600.0
2007-04-10 12:20:00,56.73,56.76,56.72,56.75,10500.0,46.0085,46.0328,46.0004,46.0247,10500.0
2007-04-10 12:25:00,56.75,56.75,56.73,56.74,5200.0,46.0247,46.0247,46.0085,46.0166,5200.0
2007-04-10 12:30:00,56.75,56.75,56.74,56.74,1500.0,46.0247,46.0247,46.0166,46.0166,1500.0
2007-04-10 12:35:00,56.74,56.75,56.74,56.75,5300.0,46.0166,46.0247,46.0166,46.0247,5300.0
2007-04-10 12:40:00,56.75,56.75,56.73,56.74,7700.0,46.0247,46.0247,46.0085,46.0166,7700.0
2007-04-10 12:45:00,56.75,56.75,56.72,56.72,8500.0,46.0247,46.0247,46.0004,46.0004,8500.0
2007-04-10 12:50:00,56.72,56.72,56.71,56.71,6500.0,46.0004,46.0004,45.9923,45.9923,6500.0
2007-04-10 12:55:00,56.71,56.72,56.71,56.71,15300.0,45.9923,46.0004,45.9923,45.9923,15300.0
2007-04-10 13:00:00,56.71,56.74,56.7,56.72,38900.0,45.9923,46.0166,45.9842,46.0004,38900.0
2007-04-10 13:05:00,56.72,56.72,56.71,56.72,12800.0,46.0004,46.0004,45.9923,46.0004,12800.0
2007-04-10 13:10:00,56.72,56.72,56.7,56.7,7900.0,46.0004,46.0004,45.9842,45.9842,7900.0
2007-04-10 13:15:00,56.71,56.71,56.7,56.7,5600.0,45.9923,45.9923,45.9842,45.9842,5600.0
2007-04-10 13:20:00,56.7,56.77,56.7,56.76,5900.0,45.9842,46.0409,45.9842,46.0328,5900.0
2007-04-10 13:25:00,56.77,56.77,56.75,56.75,3600.0,46.0409,46.0409,46.0247,46.0247,3600.0
2007-04-10 13:30:00,56.77,56.77,56.73,56.76,6900.0,46.0409,46.0409,46.0085,46.0328,6900.0
2007-04-10 13:35:00,56.77,56.79,56.75,56.79,12200.0,46.0409,46.0572,46.0247,46.0572,12200.0
2007-04-10 13:40:00,56.8,56.8,56.78,56.78,6800.0,46.0653,46.0653,46.049,46.049,6800.0
2007-04-10 13:45:00,56.79,56.79,56.78,56.79,3000.0,46.0572,46.0572,46.049,46.0572,3000.0
2007-04-10 13:50:00,56.78,56.79,56.76,56.76,14700.0,46.049,46.0572,46.0328,46.0328,14700.0
2007-04-10 13:55:00,56.77,56.77,56.73,56.73,11600.0,46.0409,46.0409,46.0085,46.0085,11600.0
2007-04-10 14:00:00,56.73,56.77,56.73,56.76,6900.0,46.0085,46.0409,46.0085,46.0328,6900.0
2007-04-10 14:05:00,56.77,56.78,56.77,56.77,5100.0,46.0409,46.049,46.0409,46.0409,5100.0
2007-04-10 14:10:00,56.78,56.79,56.76,56.76,4400.0,46.049,46.0572,46.0328,46.0328,4400.0
2007-04-10 14:15:00,56.76,56.78,56.76,56.77,1900.0,46.0328,46.049,46.0328,46.0409,1900.0
2007-04-10 14:20:00,56.77,56.78,56.76,56.77,3300.0,46.0409,46.049,46.0328,46.0409,3300.0
2007-04-10 14:25:00,56.77,56.79,56.74,56.74,3700.0,46.0409,46.0572,46.0166,46.0166,3700.0
2007-04-10 14:30:00,56.74,56.76,56.73,56.74,6100.0,46.0166,46.0328,46.0085,46.0166,6100.0
2007-04-10 14:35:00,56.75,56.77,56.75,56.76,3800.0,46.0247,46.0409,46.0247,46.0328,3800.0
2007-04-10 14:40:00,56.77,56.79,56.76,56.79,6200.0,46.0409,46.0572,46.0328,46.0572,6200.0
2007-04-10 14:45:00,56.78,56.78,56.76,56.78,58600.0,46.049,46.049,46.0328,46.049,58600.0
2007-04-10 14:50:00,56.77,56.78,56.77,56.78,4800.0,46.0409,46.049,46.0409,46.049,4800.0
2007-04-10 14:55:00,56.78,56.78,56.77,56.78,3400.0,46.049,46.049,46.0409,46.049,3400.0
2007-04-10 15:00:00,56.79,56.81,56.79,56.81,6000.0,46.0572,46.0734,46.0572,46.0734,6000.0
2007-04-10 15:05:00,56.81,56.81,56.8,56.81,12400.0,46.0734,46.0734,46.0653,46.0734,12400.0
2007-04-10 15:10:00,56.8,56.81,56.77,56.77,22800.0,46.0653,46.0734,46.0409,46.0409,22800.0
2007-04-10 15:15:00,56.77,56.79,56.77,56.79,7600.0,46.0409,46.0572,46.0409,46.0572,7600.0
2007-04-10 15:20:00,56.79,56.81,56.79,56.81,27300.0,46.0572,46.0734,46.0572,46.0734,27300.0
2007-04-10 15:25:00,56.81,56.81,56.8,56.8,8800.0,46.0734,46.0734,46.0653,46.0653,8800.0
2007-04-10 15:30:00,56.8,56.82,56.8,56.81,46300.0,46.0653,46.0815,46.0653,46.0734,46300.0
2007-04-10 15:35:00,56.81,56.82,56.8,56.81,13200.0,46.0734,46.0815,46.0653,46.0734,13200.0
2007-04-10 15:40:00,56.8,56.83,56.8,56.83,21600.0,46.0653,46.0896,46.0653,46.0896,21600.0
2007-04-10 15:45:00,56.83,56.83,56.81,56.81,12800.0,46.0896,46.0896,46.0734,46.0734,12800.0
2007-04-10 15:50:00,56.81,56.84,56.8,56.84,38600.0,46.0734,46.0977,46.0653,46.0977,38600.0
2007-04-10 15:55:00,56.84,56.86,56.82,56.82,44900.0,46.0977,46.1139,46.0815,46.0815,44900.0
2007-04-10 16:00:00,56.82,56.82,56.82,56.82,0.0,46.0815,46.0815,46.0815,46.0815,0.0
2007-04-10 16:05:00,56.76,56.76,56.71,56.71,19900.0,46.0328,46.0328,45.9923,45.9923,19900.0
2007-04-10 16:10:00,56.72,56.72,56.71,56.71,3400.0,46.0004,46.0004,45.9923,45.9923,3400.0
2007-04-11 09:30:00,56.87,56.87,56.83,56.83,13300.0,46.122,46.122,46.0896,46.0896,13300.0
2007-04-11 09:35:00,56.82,56.82,56.76,56.76,8600.0,46.0815,46.0815,46.0328,46.0328,8600.0
2007-04-11 09:40:00,56.77,56.77,56.73,56.75,6000.0,46.0409,46.0409,46.0085,46.0247,6000.0
2007-04-11 09:45:00,56.74,56.75,56.7,56.72,3200.0,46.0166,46.0247,45.9842,46.0004,3200.0
2007-04-11 09:50:00,56.72,56.73,56.69,56.7,7500.0,46.0004,46.0085,45.9761,45.9842,7500.0
2007-04-11 09:55:00,56.73,56.73,56.69,56.7,8400.0,46.0085,46.0085,45.9761,45.9842,8400.0
2007-04-11 10:00:00,56.7,56.72,56.7,56.71,2800.0,45.9842,46.0004,45.9842,45.9923,2800.0
2007-04-11 10:05:00,56.7,56.74,56.69,56.74,2500.0,45.9842,46.0166,45.9761,46.0166,2500.0
2007-04-11 10:10:00,56.74,56.75,56.72,56.73,8400.0,46.0166,46.0247,46.0004,46.0085,8400.0
2007-04-11 10:15:00,56.74,56.74,56.65,56.65,300.0,46.0166,46.0166,45.9436,45.9436,300.0
2007-04-11 10:20:00,56.64,56.67,56.61,56.63,12800.0,45.9355,45.9598,45.9112,45.9274,12800.0
2007-04-11 10:25:00,56.63,56.65,56.63,56.65,3000.0,45.9274,45.9436,45.9274,45.9436,3000.0
2007-04-11 10:30:00,56.65,56.65,56.64,56.65,4100.0,45.9436,45.9436,45.9355,45.9436,4100.0
2007-04-11 10:35:00,56.63,56.66,56.63,56.65,5200.0,45.9274,45.9517,45.9274,45.9436,5200.0
2007-04-11 10:40:00,56.64,56.64,56.56,56.56,6100.0,45.9355,45.9355,45.8706,45.8706,6100.0
2007-04-11 10:45:00,56.55,56.55,56.47,56.51,37900.0,45.8625,45.8625,45.7976,45.8301,37900.0
2007-04-11 10:50:00,56.52,56.52,56.44,56.46,25200.0,45.8382,45.8382,45.7733,45.7895,25200.0
2007-04-11 10:55:00,56.43,56.47,56.41,56.47,9300.0,45.7652,45.7976,45.749,45.7976,9300.0
2007-04-11 11:00:00,56.48,56.52,56.47,56.5,8700.0,45.8057,45.8382,45.7976,45.822,8700.0
2007-04-11 11:05:00,56.51,56.51,56.48,56.48,16100.0,45.8301,45.8301,45.8057,45.8057,16100.0
2007-04-11 11:10:00,56.48,56.52,56.48,56.52,11200.0,45.8057,45.8382,45.8057,45.8382,11200.0
2007-04-11 11:15:00,56.52,56.55,56.52,56.54,16100.0,45.8382,45.8625,45.8382,45.8544,16100.0
2007-04-11 11:20:00,56.55,56.58,56.55,56.58,2700.0,45.8625,45.8868,45.8625,45.8868,2700.0
2007-04-11 11:25:00,56.57,56.58,56.56,56.57,17000.0,45.8787,45.8868,45.8706,45.8787,17000.0
2007-04-11 11:30:00,56.58,56.58,56.54,56.54,8600.0,45.8868,45.8868,45.8544,45.8544,8600.0
2007-04-11 11:35:00,56.51,56.53,56.51,56.53,3700.0,45.8301,45.8463,45.8301,45.8463,3700.0
2007-04-11 11:40:00,56.54,56.54,56.51,56.53,7700.0,45.8544,45.8544,45.8301,45.8463,7700.0
2007-04-11 11:45:00,56.53,56.57,56.53,56.56,9300.0,45.8463,45.8787,45.8463,45.8706,9300.0
2007-04-11 11:50:00,56.57,56.58,56.57,56.57,5000.0,45.8787,45.8868,45.8787,45.8787,5000.0
2007-04-11 11:55:00,56.57,56.57,56.56,56.56,3100.0,45.8787,45.8787,45.8706,45.8706,3100.0
2007-04-11 12:00:00,56.58,56.62,56.58,56.62,7400.0,45.8868,45.9193,45.8868,45.9193,7400.0
2007-04-11 12:05:00,56.62,56.63,56.61,56.62,2600.0,45.9193,45.9274,45.9112,45.9193,2600.0
2007-04-11 12:10:00,56.63,56.63,56.6,56.62,4300.0,45.9274,45.9274,45.9031,45.9193,4300.0
2007-04-11 12:15:00,56.62,56.62,56.6,56.6,1600.0,45.9193,45.9193,45.9031,45.9031,1600.0
2007-04-11 12:20:00,56.61,56.61,56.6,56.61,2700.0,45.9112,45.9112,45.9031,45.9112,2700.0
2007-04-11 12:25:00,56.61,56.62,56.6,56.62,2500.0,45.9112,45.9193,45.9031,45.9193,2500.0
2007-04-11 12:30:00,56.61,56.61,56.56,56.56,10200.0,45.9112,45.9112,45.8706,45.8706,10200.0
2007-04-11 12:35:00,56.58,56.73,56.56,56.57,40200.0,45.8868,46.0085,45.8706,45.8787,40200.0
2007-04-11 12:40:00,56.58,56.6,56.58,56.6,5700.0,45.8868,45.9031,45.8868,45.9031,5700.0
2007-04-11 12:45:00,56.6,56.6,56.6,56.6,5000.0,45.9031,45.9031,45.9031,45.9031,5000.0
2007-04-11 12:50:00,56.61,56.62,56.61,56.62,1400.0,45.9112,45.9193,45.9112,45.9193,1400.0
2007-04-11 12:55:00,56.62,56.63,56.61,56.62,4600.0,45.9193,45.9274,45.9112,45.9193,4600.0
2007-04-11 13:00:00,56.61,56.61,56.58,56.61,8500.0,45.9112,45.9112,45.8868,45.9112,8500.0
2007-04-11 13:05:00,56.61,56.66,56.61,56.66,1900.0,45.9112,45.9517,45.9112,45.9517,1900.0
2007-04-11 13:10:00,56.69,56.7,56.68,56.69,17300.0,45.9761,45.9842,45.9679,45.9761,17300.0
2007-04-11 13:15:00,56.68,56.69,56.68,56.69,1100.0,45.9679,45.9761,45.9679,45.9761,1100.0
2007-04-11 13:20:00,56.69,56.69,56.66,56.66,600.0,45.9761,45.9761,45.9517,45.9517,600.0
2007-04-11 13:25:00,56.67,56.67,56.66,56.66,800.0,45.9598,45.9598,45.9517,45.9517,800.0
2007-04-11 13:30:00,56.67,56.69,56.67,56.69,1600.0,45.9598,45.9761,45.9598,45.9761,1600.0
2007-04-11 13:35:00,56.69,56.7,56.68,56.68,12400.0,45.9761,45.9842,45.9679,45.9679,12400.0
2007-04-11 13:40:00,56.67,56.69,56.67,56.69,1100.0,45.9598,45.9761,45.9598,45.9761,1100.0
2007-04-11 13:45:00,56.67,56.7,56.66,56.67,3000.0,45.9598,45.9842,45.9517,45.9598,3000.0
2007-04-11 13:50:00,56.67,56.67,56.64,56.65,10600.0,45.9598,45.9598,45.9355,45.9436,10600.0
2007-04-11 13:55:00,56.64,56.64,56.6,56.61,3900.0,45.9355,45.9355,45.9031,45.9112,3900.0
2007-04-11 14:00:00,56.6,56.6,56.47,56.52,45100.0,45.9031,45.9031,45.7976,45.8382,45100.0
2007-04-11 14:05:00,56.53,56.55,56.43,56.49,21500.0,45.8463,45.8625,45.7652,45.8139,21500.0
2007-04-11 14:10:00,56.47,56.52,56.44,56.52,10000.0,45.7976,45.8382,45.7733,45.8382,10000.0
2007-04-11 14:15:00,56.52,56.52,56.43,56.5,15900.0,45.8382,45.8382,45.7652,45.822,15900.0
2007-04-11 14:20:00,56.49,56.53,56.49,56.53,8300.0,45.8139,45.8463,45.8139,45.8463,8300.0
2007-04-11 14:25:00,56.52,56.53,56.48,56.5,48900.0,45.8382,45.8463,45.8057,45.822,48900.0
2007-04-11 14:30:00,56.48,56.48,56.43,56.43,15500.0,45.8057,45.8057,45.7652,45.7652,15500.0
2007-04-11 14:35:00,56.43,56.43,56.37,56.42,6100.0,45.7652,45.7652,45.7165,45.7571,6100.0
2007-04-11 14:40:00,56.41,56.41,56.36,56.38,2700.0,45.749,45.749,45.7084,45.7246,2700.0
2007-04-11 14:45:00,56.35,56.4,56.34,56.39,4300.0,45.7003,45.7409,45.6922,45.7328,4300.0
2007-04-11 14:50:00,56.39,56.42,56.39,56.41,13900.0,45.7328,45.7571,45.7328,45.749,13900.0
2007-04-11 14:55:00,56.4,56.42,56.4,56.41,1800.0,45.7409,45.7571,45.7409,45.749,1800.0
2007-04-11 15:00:00,56.42,56.45,56.38,56.44,5100.0,45.7571,45.7814,45.7246,45.7733,5100.0
2007-04-11 15:05:00,56.44,56.44,56.4,56.4,5100.0,45.7733,45.7733,45.7409,45.7409,5100.0
2007-04-11 15:10:00,56.41,56.45,56.4,56.44,31300.0,45.749,45.7814,45.7409,45.7733,31300.0
2007-04-11 15:15:00,56.44,56.45,56.42,56.44,68300.0,45.7733,45.7814,45.7571,45.7733,68300.0
2007-04-11 15:20:00,56.44,56.5,56.44,56.47,21500.0,45.7733,45.822,45.7733,45.7976,21500.0
2007-04-11 15:25:00,56.47,56.47,56.44,56.45,5900.0,45.7976,45.7976,45.7733,45.7814,5900.0
2007-04-11 15:30:00,56.44,56.46,56.42,56.46,11100.0,45.7733,45.7895,45.7571,45.7895,11100.0
2007-04-11 15:35:00,56.45,56.48,56.45,56.47,1000.0,45.7814,45.8057,45.7814,45.7976,1000.0
2007-04-11 15:40:00,56.45,56.47,56.44,56.47,9900.0,45.7814,45.7976,45.7733,45.7976,9900.0
2007-04-11 15:45:00,56.47,56.51,56.47,56.48,10700.0,45.7976,45.8301,45.7976,45.8057,10700.0
2007-04-11 15:50:00,56.47,56.49,56.47,56.47,22600.0,45.7976,45.8139,45.7976,45.7976,22600.0
2007-04-11 15:55:00,56.48,56.51,56.46,56.49,46600.0,45.8057,45.8301,45.7895,45.8139,46600.0
2007-04-11 16:00:00,56.49,56.49,56.49,56.49,0.0,45.8139,45.8139,45.8139,45.8139,0.0
2007-04-11 16:05:00,56.49,56.49,56.49,56.49,0.0,45.8139,45.8139,45.8139,45.8139,0.0
2007-04-11 16:10:00,56.52,56.52,56.52,56.52,6000.0,45.8382,45.8382,45.8382,45.8382,6000.0
2007-04-12 09:30:00,56.43,56.49,56.4,56.4,21100.0,45.7652,45.8139,45.7409,45.7409,21100.0
2007-04-12 09:35:00,56.39,56.41,56.36,56.38,34100.0,45.7328,45.749,45.7084,45.7246,34100.0
2007-04-12 09:40:00,56.38,56.38,56.27,56.27,7200.0,45.7246,45.7246,45.6354,45.6354,7200.0
2007-04-12 09:45:00,56.27,56.34,56.25,56.34,8800.0,45.6354,45.6922,45.6192,45.6922,8800.0
2007-04-12 09:50:00,56.33,56.34,56.27,56.27,37300.0,45.6841,45.6922,45.6354,45.6354,37300.0
2007-04-12 09:55:00,56.25,56.31,56.24,56.31,17800.0,45.6192,45.6679,45.6111,45.6679,17800.0
2007-04-12 10:00:00,56.32,56.41,56.32,56.41,2500.0,45.676,45.749,45.676,45.749,2500.0
2007-04-12 10:05:00,56.4,56.45,56.39,56.42,7900.0,45.7409,45.7814,45.7328,45.7571,7900.0
2007-04-12 10:10:00,56.43,56.43,56.36,56.43,8600.0,45.7652,45.7652,45.7084,45.7652,8600.0
2007-04-12 10:15:00,56.42,56.42,56.37,56.42,19500.0,45.7571,45.7571,45.7165,45.7571,19500.0
2007-04-12 10:20:00,56.42,56.49,56.42,56.47,5300.0,45.7571,45.8139,45.7571,45.7976,5300.0
2007-04-12 10:25:00,56.48,56.58,56.46,56.58,7700.0,45.8057,45.8868,45.7895,45.8868,7700.0
2007-04-12 10:30:00,56.54,56.55,56.51,56.51,3100.0,45.8544,45.8625,45.8301,45.8301,3100.0
2007-04-12 10:35:00,56.52,56.56,56.52,56.52,3700.0,45.8382,45.8706,45.8382,45.8382,3700.0
2007-04-12 10:40:00,56.49,56.5,56.47,56.48,3200.0,45.8139,45.822,45.7976,45.8057,3200.0
2007-04-12 10:45:00,56.49,56.62,56.49,56.59,16400.0,45.8139,45.9193,45.8139,45.895,16400.0
2007-04-12 10:50:00,56.58,56.66,56.58,56.65,5900.0,45.8868,45.9517,45.8868,45.9436,5900.0
2007-04-12 10:55:00,56.63,56.64,56.61,56.63,3900.0,45.9274,45.9355,45.9112,45.9274,3900.0
2007-04-12 11:00:00,56.63,56.67,56.61,56.63,6500.0,45.9274,45.9598,45.9112,45.9274,6500.0
2007-04-12 11:05:00,56.65,56.67,56.65,56.66,1200.0,45.9436,45.9598,45.9436,45.9517,1200.0
2007-04-12 11:10:00,56.68,56.69,56.66,56.66,8800.0,45.9679,45.9761,45.9517,45.9517,8800.0
2007-04-12 11:15:00,56.66,56.66,56.63,56.64,12800.0,45.9517,45.9517,45.9274,45.9355,12800.0
2007-04-12 11:20:00,56.63,56.65,56.59,56.6,4500.0,45.9274,45.9436,45.895,45.9031,4500.0
2007-04-12 11:25:00,56.6,56.62,56.59,56.62,12700.0,45.9031,45.9193,45.895,45.9193,12700.0
2007-04-12 11:30:00,56.6,56.63,56.59,56.61,5700.0,45.9031,45.9274,45.895,45.9112,5700.0
2007-04-12 11:35:00,56.62,56.62,56.59,56.62,16700.0,45.9193,45.9193,45.895,45.9193,16700.0
2007-04-12 11:40:00,56.61,56.61,56.57,56.59,8200.0,45.9112,45.9112,45.8787,45.895,8200.0
2007-04-12 11:45:00,56.6,56.6,56.59,56.6,7000.0,45.9031,45.9031,45.895,45.9031,7000.0
2007-04-12 11:50:00,56.58,56.63,56.58,56.62,7600.0,45.8868,45.9274,45.8868,45.9193,7600.0
2007-04-12 11:55:00,56.62,56.65,56.62,56.65,2300.0,45.9193,45.9436,45.9193,45.9436,2300.0
2007-04-12 12:00:00,56.64,56.75,56.64,56.74,14100.0,45.9355,46.0247,45.9355,46.0166,14100.0
2007-04-12 12:05:00,56.75,56.77,56.75,56.77,3000.0,46.0247,46.0409,46.0247,46.0409,3000.0
2007-04-12 12:10:00,56.77,56.77,56.74,56.75,2400.0,46.0409,46.0409,46.0166,46.0247,2400.0
2007-04-12 12:15:00,56.75,56.77,56.73,56.73,10800.0,46.0247,46.0409,46.0085,46.0085,10800.0
2007-04-12 12:20:00,56.74,56.74,56.72,56.73,9400.0,46.0166,46.0166,46.0004,46.0085,9400.0
2007-04-12 12:25:00,56.74,56.74,56.72,56.73,2900.0,46.0166,46.0166,46.0004,46.0085,2900.0
2007-04-12 12:30:00,56.7,56.7,56.68,56.7,18300.0,45.9842,45.9842,45.9679,45.9842,18300.0
2007-04-12 12:35:00,56.68,56.71,56.68,56.71,1000.0,45.9679,45.9923,45.9679,45.9923,1000.0
2007-04-12 12:40:00,56.72,56.73,56.72,56.73,900.0,46.0004,46.0085,46.0004,46.0085,900.0
2007-04-12 12:45:00,56.73,56.73,56.72,56.73,2100.0,46.0085,46.0085,46.0004,46.0085,2100.0
2007-04-12 12:50:00,56.73,56.73,56.72,56.73,5000.0,46.0085,46.0085,46.0004,46.0085,5000.0
2007-04-12 12:55:00,56.73,56.74,56.73,56.74,2200.0,46.0085,46.0166,46.0085,46.0166,2200.0
2007-04-12 13:00:00,56.75,56.79,56.75,56.79,1000.0,46.0247,46.0572,46.0247,46.0572,1000.0
2007-04-12 13:05:00,56.78,56.79,56.77,56.79,2200.0,46.049,46.0572,46.0409,46.0572,2200.0
2007-04-12 13:10:00,56.8,56.8,56.76,56.77,3400.0,46.0653,46.0653,46.0328,46.0409,3400.0
2007-04-12 13:15:00,56.76,56.77,56.75,56.77,2100.0,46.0328,46.0409,46.0247,46.0409,2100.0
2007-04-12 13:20:00,56.76,56.79,56.76,56.79,4000.0,46.0328,46.0572,46.0328,46.0572,4000.0
2007-04-12 13:25:00,56.81,56.82,56.8,56.82,3900.0,46.0734,46.0815,46.0653,46.0815,3900.0
2007-04-12 13:30:00,56.84,56.86,56.83,56.86,1600.0,46.0977,46.1139,46.0896,46.1139,1600.0
2007-04-12 13:35:00,56.85,56.85,56.84,56.84,1400.0,46.1058,46.1058,46.0977,46.0977,1400.0
2007-04-12 13:40:00,56.84,56.85,56.84,56.85,1200.0,46.0977,46.1058,46.0977,46.1058,1200.0
2007-04-12 13:45:00,56.85,56.85,56.83,56.85,1700.0,46.1058,46.1058,46.0896,46.1058,1700.0
2007-04-12 13:50:00,56.84,56.85,56.82,56.83,2600.0,46.0977,46.1058,46.0815,46.0896,2600.0
2007-04-12 13:55:00,56.84,56.84,56.81,56.81,4600.0,46.0977,46.0977,46.0734,46.0734,4600.0
2007-04-12 14:00:00,56.81,56.81,56.81,56.81,1100.0,46.0734,46.0734,46.0734,46.0734,1100.0
2007-04-12 14:05:00,56.81,56.81,56.77,56.8,12100.0,46.0734,46.0734,46.0409,46.0653,12100.0
2007-04-12 14:10:00,56.79,56.8,56.79,56.8,3200.0,46.0572,46.0653,46.0572,46.0653,3200.0
2007-04-12 14:15:00,56.81,56.82,56.8,56.8,4900.0,46.0734,46.0815,46.0653,46.0653,4900.0
2007-04-12 14:20:00,56.81,56.81,56.8,56.8,61100.0,46.0734,46.0734,46.0653,46.0653,61100.0
2007-04-12 14:25:00,56.8,56.83,56.77,56.77,8300.0,46.0653,46.0896,46.0409,46.0409,8300.0
2007-04-12 14:30:00,56.78,56.78,56.78,56.78,300.0,46.049,46.049,46.049,46.049,300.0
2007-04-12 14:35:00,56.77,56.79,56.77,56.79,2500.0,46.0409,46.0572,46.0409,46.0572,2500.0
2007-04-12 14:40:00,56.8,56.83,56.8,56.83,2900.0,46.0653,46.0896,46.0653,46.0896,2900.0
2007-04-12 14:45:00,56.83,56.83,56.81,56.82,20300.0,46.0896,46.0896,46.0734,46.0815,20300.0
2007-04-12 14:50:00,56.82,56.86,56.82,56.85,5700.0,46.0815,46.1139,46.0815,46.1058,5700.0
2007-04-12 14:55:00,56.83,56.84,56.82,56.82,4200.0,46.0896,46.0977,46.0815,46.0815,4200.0
2007-04-12 15:00:00,56.82,56.83,56.82,56.83,4600.0,46.0815,46.0896,46.0815,46.0896,4600.0
2007-04-12 15:05:00,56.82,56.83,56.82,56.82,13100.0,46.0815,46.0896,46.0815,46.0815,13100.0
2007-04-12 15:10:00,56.82,56.83,56.82,56.82,6800.0,46.0815,46.0896,46.0815,46.0815,6800.0
2007-04-12 15:15:00,56.8,56.82,56.8,56.8,3800.0,46.0653,46.0815,46.0653,46.0653,3800.0
2007-04-12 15:20:00,56.8,56.83,56.8,56.83,6400.0,46.0653,46.0896,46.0653,46.0896,6400.0
2007-04-12 15:25:00,56.82,56.85,56.82,56.84,10300.0,46.0815,46.1058,46.0815,46.0977,10300.0
2007-04-12 15:30:00,56.84,56.86,56.83,56.85,3700.0,46.0977,46.1139,46.0896,46.1058,3700.0
2007-04-12 15:35:00,56.84,56.85,56.84,56.85,800.0,46.0977,46.1058,46.0977,46.1058,800.0
2007-04-12 15:40:00,56.84,56.84,56.83,56.84,7100.0,46.0977,46.0977,46.0896,46.0977,7100.0
2007-04-12 15:45:00,56.84,56.86,56.84,56.86,3300.0,46.0977,46.1139,46.0977,46.1139,3300.0
2007-04-12 15:50:00,56.86,56.9,56.86,56.9,10000.0,46.1139,46.1464,46.1139,46.1464,10000.0
2007-04-12 15:55:00,56.9,56.91,56.89,56.91,18100.0,46.1464,46.1545,46.1383,46.1545,18100.0
2007-04-12 16:00:00,56.85,56.85,56.85,56.85,2000.0,46.1058,46.1058,46.1058,46.1058,2000.0
2007-04-12 16:05:00,56.85,56.85,56.85,56.85,0.0,46.1058,46.1058,46.1058,46.1058,0.0
2007-04-12 16:10:00,56.81,56.81,56.81,56.81,2000.0,46.0734,46.0734,46.0734,46.0734,2000.0
2007-04-13 09:30:00,56.92,56.92,56.84,56.84,8500.0,46.1626,46.1626,46.0977,46.0977,8500.0
2007-04-13 09:35:00,56.91,56.95,56.88,56.88,14300.0,46.1545,46.1869,46.1301,46.1301,14300.0
2007-04-13 09:40:00,56.88,56.95,56.84,56.89,19400.0,46.1301,46.1869,46.0977,46.1383,19400.0
2007-04-13 09:45:00,56.88,56.91,56.87,56.89,6700.0,46.1301,46.1545,46.122,46.1383,6700.0
2007-04-13 09:50:00,56.88,56.91,56.85,56.85,11800.0,46.1301,46.1545,46.1058,46.1058,11800.0
2007-04-13 09:55:00,56.85,56.96,56.84,56.88,10000.0,46.1058,46.195,46.0977,46.1301,10000.0
2007-04-13 10:00:00,56.88,56.88,56.75,56.79,21700.0,46.1301,46.1301,46.0247,46.0572,21700.0
2007-04-13 10:05:00,56.79,56.79,56.67,56.67,9900.0,46.0572,46.0572,45.9598,45.9598,9900.0
2007-04-13 10:10:00,56.73,56.73,56.66,56.66,11100.0,46.0085,46.0085,45.9517,45.9517,11100.0
2007-04-13 10:15:00,56.68,56.71,56.66,56.66,21900.0,45.9679,45.9923,45.9517,45.9517,21900.0
2007-04-13 10:20:00,56.68,56.75,56.68,56.74,3400.0,45.9679,46.0247,45.9679,46.0166,3400.0
2007-04-13 10:25:00,56.73,56.73,56.69,56.69,5700.0,46.0085,46.0085,45.9761,45.9761,5700.0
2007-04-13 10:30:00,56.72,56.74,56.72,56.74,5200.0,46.0004,46.0166,46.0004,46.0166,5200.0
2007-04-13 10:35:00,56.74,56.86,56.74,56.83,37400.0,46.0166,46.1139,46.0166,46.0896,37400.0
2007-04-13 10:40:00,56.86,56.87,56.82,56.82,8100.0,46.1139,46.122,46.0815,46.0815,8100.0
2007-04-13 10:45:00,56.82,56.83,56.78,56.78,19000.0,46.0815,46.0896,46.049,46.049,19000.0
2007-04-13 10:50:00,56.8,56.82,56.78,56.78,2400.0,46.0653,46.0815,46.049,46.049,2400.0
2007-04-13 10:55:00,56.78,56.82,56.78,56.82,6800.0,46.049,46.0815,46.049,46.0815,6800.0
2007-04-13 11:00:00,56.83,56.86,56.83,56.86,2800.0,46.0896,46.1139,46.0896,46.1139,2800.0
2007-04-13 11:05:00,56.86,56.89,56.85,56.86,4600.0,46.1139,46.1383,46.1058,46.1139,4600.0
2007-04-13 11:10:00,56.84,56.86,56.84,56.85,8500.0,46.0977,46.1139,46.0977,46.1058,8500.0
2007-04-13 11:15:00,56.84,56.86,56.81,56.82,7900.0,46.0977,46.1139,46.0734,46.0815,7900.0
2007-04-13 11:20:00,56.82,56.84,56.81,56.84,2700.0,46.0815,46.0977,46.0734,46.0977,2700.0
2007-04-13 11:25:00,56.84,56.86,56.84,56.85,4200.0,46.0977,46.1139,46.0977,46.1058,4200.0
2007-04-13 11:30:00,56.83,56.87,56.82,56.87,4200.0,46.0896,46.122,46.0815,46.122,4200.0
2007-04-13 11:35:00,56.87,56.89,56.86,56.87,2200.0,46.122,46.1383,46.1139,46.122,2200.0
2007-04-13 11:40:00,56.88,56.88,56.86,56.87,2100.0,46.1301,46.1301,46.1139,46.122,2100.0
2007-04-13 11:45:00,56.88,56.91,56.88,56.89,3300.0,46.1301,46.1545,46.1301,46.1383,3300.0
2007-04-13 11:50:00,56.91,56.91,56.9,56.9,2700.0,46.1545,46.1545,46.1464,46.1464,2700.0
2007-04-13 11:55:00,56.89,56.9,56.87,56.89,8400.0,46.1383,46.1464,46.122,46.1383,8400.0
2007-04-13 12:00:00,56.88,56.88,56.88,56.88,2200.0,46.1301,46.1301,46.1301,46.1301,2200.0
2007-04-13 12:05:00,56.88,56.9,56.87,56.89,2600.0,46.1301,46.1464,46.122,46.1383,2600.0
2007-04-13 12:10:00,56.88,56.88,56.87,56.87,7400.0,46.1301,46.1301,46.122,46.122,7400.0
2007-04-13 12:15:00,56.88,56.88,56.83,56.83,4100.0,46.1301,46.1301,46.0896,46.0896,4100.0
2007-04-13 12:20:00,56.84,56.86,56.83,56.86,3500.0,46.0977,46.1139,46.0896,46.1139,3500.0
2007-04-13 12:25:00,56.84,56.86,56.84,56.86,13600.0,46.0977,46.1139,46.0977,46.1139,13600.0
2007-04-13 12:30:00,56.83,56.85,56.83,56.85,2700.0,46.0896,46.1058,46.0896,46.1058,2700.0
2007-04-13 12:35:00,56.85,56.87,56.85,56.87,7000.0,46.1058,46.122,46.1058,46.122,7000.0
2007-04-13 12:40:00,56.86,56.88,56.86,56.87,4500.0,46.1139,46.1301,46.1139,46.122,4500.0
2007-04-13 12:45:00,56.88,56.92,56.88,56.89,11800.0,46.1301,46.1626,46.1301,46.1383,11800.0
2007-04-13 12:50:00,56.88,56.89,56.88,56.88,6100.0,46.1301,46.1383,46.1301,46.1301,6100.0
2007-04-13 12:55:00,56.89,56.92,56.89,56.89,3100.0,46.1383,46.1626,46.1383,46.1383,3100.0
2007-04-13 13:00:00,56.88,56.9,56.88,56.9,1700.0,46.1301,46.1464,46.1301,46.1464,1700.0
2007-04-13 13:05:00,56.9,56.9,56.88,56.9,11200.0,46.1464,46.1464,46.1301,46.1464,11200.0
2007-04-13 13:10:00,56.89,56.91,56.87,56.87,20500.0,46.1383,46.1545,46.122,46.122,20500.0
2007-04-13 13:15:00,56.85,56.87,56.84,56.87,2400.0,46.1058,46.122,46.0977,46.122,2400.0
2007-04-13 13:20:00,56.88,56.89,56.88,56.89,2600.0,46.1301,46.1383,46.1301,46.1383,2600.0
2007-04-13 13:25:00,56.88,56.9,56.88,56.89,16400.0,46.1301,46.1464,46.1301,46.1383,16400.0
2007-04-13 13:30:00,56.9,56.95,56.89,56.93,26000.0,46.1464,46.1869,46.1383,46.1707,26000.0
2007-04-13 13:35:00,56.93,56.94,56.92,56.94,4600.0,46.1707,46.1788,46.1626,46.1788,4600.0
2007-04-13 13:40:00,56.94,56.95,56.93,56.93,3400.0,46.1788,46.1869,46.1707,46.1707,3400.0
2007-04-13 13:45:00,56.94,56.95,56.94,56.95,2700.0,46.1788,46.1869,46.1788,46.1869,2700.0
2007-04-13 13:50:00,56.94,56.95,56.93,56.93,3800.0,46.1788,46.1869,46.1707,46.1707,3800.0
2007-04-13 13:55:00,56.93,56.94,56.92,56.94,1900.0,46.1707,46.1788,46.1626,46.1788,1900.0
2007-04-13 14:00:00,56.94,56.95,56.93,56.94,4800.0,46.1788,46.1869,46.1707,46.1788,4800.0
2007-04-13 14:05:00,56.94,56.94,56.9,56.9,9200.0,46.1788,46.1788,46.1464,46.1464,9200.0
2007-04-13 14:10:00,56.91,56.92,56.9,56.92,4800.0,46.1545,46.1626,46.1464,46.1626,4800.0
2007-04-13 14:15:00,56.92,56.93,56.92,56.93,1400.0,46.1626,46.1707,46.1626,46.1707,1400.0
2007-04-13 14:20:00,56.94,56.95,56.94,56.95,1400.0,46.1788,46.1869,46.1788,46.1869,1400.0
2007-04-13 14:25:00,56.95,56.95,56.91,56.94,2600.0,46.1869,46.1869,46.1545,46.1788,2600.0
2007-04-13 14:30:00,56.95,56.95,56.92,56.92,28900.0,46.1869,46.1869,46.1626,46.1626,28900.0
2007-04-13 14:35:00,56.93,56.95,56.93,56.95,46000.0,46.1707,46.1869,46.1707,46.1869,46000.0
2007-04-13 14:40:00,56.94,56.99,56.94,56.98,32700.0,46.1788,46.2194,46.1788,46.2112,32700.0
2007-04-13 14:45:00,56.99,57.05,56.99,57.03,11200.0,46.2194,46.268,46.2194,46.2518,11200.0
2007-04-13 14:50:00,57.04,57.08,57.04,57.07,2000.0,46.2599,46.2923,46.2599,46.2842,2000.0
2007-04-13 14:55:00,57.04,57.04,57.03,57.04,3300.0,46.2599,46.2599,46.2518,46.2599,3300.0
2007-04-13 15:00:00,57.03,57.04,57.01,57.04,4600.0,46.2518,46.2599,46.2356,46.2599,4600.0
2007-04-13 15:05:00,57.04,57.07,57.04,57.07,1600.0,46.2599,46.2842,46.2599,46.2842,1600.0
2007-04-13 15:10:00,57.06,57.09,57.06,57.06,1600.0,46.2761,46.3005,46.2761,46.2761,1600.0
2007-04-13 15:15:00,57.07,57.08,57.06,57.08,6700.0,46.2842,46.2923,46.2761,46.2923,6700.0
2007-04-13 15:20:00,57.07,57.08,57.05,57.07,800.0,46.2842,46.2923,46.268,46.2842,800.0
2007-04-13 15:25:00,57.07,57.08,57.06,57.06,8600.0,46.2842,46.2923,46.2761,46.2761,8600.0
2007-04-13 15:30:00,57.05,57.08,57.05,57.07,6100.0,46.268,46.2923,46.268,46.2842,6100.0
2007-04-13 15:35:00,57.06,57.07,57.05,57.06,1800.0,46.2761,46.2842,46.268,46.2761,1800.0
2007-04-13 15:40:00,57.07,57.08,57.06,57.07,11000.0,46.2842,46.2923,46.2761,46.2842,11000.0
2007-04-13 15:45:00,57.06,57.06,57.04,57.04,10400.0,46.2761,46.2761,46.2599,46.2599,10400.0
2007-04-13 15:50:00,57.05,57.05,57.03,57.05,143400.0,46.268,46.268,46.2518,46.268,143400.0
2007-04-13 15:55:00,57.05,57.05,56.98,56.98,359100.0,46.268,46.268,46.2112,46.2112,359100.0
2007-04-13 16:00:00,56.98,57.03,56.98,57.02,41200.0,46.2112,46.2518,46.2112,46.2437,41200.0
2007-04-13 16:05:00,57.02,57.02,57.01,57.01,6000.0,46.2437,46.2437,46.2356,46.2356,6000.0
2007-04-13 16:10:00,57.0,57.06,56.99,56.99,7300.0,46.2275,46.2761,46.2194,46.2194,7300.0
2007-04-16 09:30:00,57.54,57.6,57.26,57.39,24800.0,46.6654,46.7141,46.4383,46.5438,24800.0
2007-04-16 09:35:00,57.38,57.39,57.35,57.36,38200.0,46.5357,46.5438,46.5113,46.5194,38200.0
2007-04-16 09:40:00,57.36,57.44,57.35,57.42,20000.0,46.5194,46.5843,46.5113,46.5681,20000.0
2007-04-16 09:45:00,57.42,57.42,57.39,57.41,11200.0,46.5681,46.5681,46.5438,46.56,11200.0
2007-04-16 09:50:00,57.44,57.44,57.39,57.4,8700.0,46.5843,46.5843,46.5438,46.5519,8700.0
2007-04-16 09:55:00,57.39,57.41,57.39,57.4,8600.0,46.5438,46.56,46.5438,46.5519,8600.0
2007-04-16 10:00:00,57.38,57.43,57.38,57.41,900.0,46.5357,46.5762,46.5357,46.56,900.0
2007-04-16 10:05:00,57.41,57.42,57.41,57.42,400.0,46.56,46.5681,46.56,46.5681,400.0
2007-04-16 10:10:00,57.42,57.43,57.4,57.4,9500.0,46.5681,46.5762,46.5519,46.5519,9500.0
2007-04-16 10:15:00,57.4,57.41,57.36,57.36,8900.0,46.5519,46.56,46.5194,46.5194,8900.0
2007-04-16 10:20:00,57.37,57.37,57.34,57.34,1900.0,46.5275,46.5275,46.5032,46.5032,1900.0
2007-04-16 10:25:00,57.36,57.37,57.36,57.37,1600.0,46.5194,46.5275,46.5194,46.5275,1600.0
2007-04-16 10:30:00,57.38,57.39,57.38,57.38,22600.0,46.5357,46.5438,46.5357,46.5357,22600.0
2007-04-16 10:35:00,57.39,57.44,57.39,57.44,9300.0,46.5438,46.5843,46.5438,46.5843,9300.0
2007-04-16 10:40:00,57.44,57.47,57.44,57.47,3000.0,46.5843,46.6086,46.5843,46.6086,3000.0
2007-04-16 10:45:00,57.49,57.49,57.45,57.47,23100.0,46.6249,46.6249,46.5924,46.6086,23100.0
2007-04-16 10:50:00,57.46,57.5,57.46,57.5,5800.0,46.6005,46.633,46.6005,46.633,5800.0
2007-04-16 10:55:00,57.49,57.5,57.49,57.49,2200.0,46.6249,46.633,46.6249,46.6249,2200.0
2007-04-16 11:00:00,57.49,57.51,57.48,57.51,10000.0,46.6249,46.6411,46.6168,46.6411,10000.0
2007-04-16 11:05:00,57.51,57.52,57.5,57.5,6100.0,46.6411,46.6492,46.633,46.633,6100.0
2007-04-16 11:10:00,57.51,57.53,57.5,57.53,6100.0,46.6411,46.6573,46.633,46.6573,6100.0
2007-04-16 11:15:00,57.53,57.53,57.51,57.51,3300.0,46.6573,46.6573,46.6411,46.6411,3300.0
2007-04-16 11:20:00,57.52,57.53,57.51,57.52,6200.0,46.6492,46.6573,46.6411,46.6492,6200.0
2007-04-16 11:25:00,57.5,57.53,57.5,57.52,15000.0,46.633,46.6573,46.633,46.6492,15000.0
2007-04-16 11:30:00,57.52,57.57,57.52,57.57,9600.0,46.6492,46.6897,46.6492,46.6897,9600.0
2007-04-16 11:35:00,57.56,57.6,57.56,57.59,3700.0,46.6816,46.7141,46.6816,46.706,3700.0
2007-04-16 11:40:00,57.6,57.6,57.57,57.58,14000.0,46.7141,46.7141,46.6897,46.6979,14000.0
2007-04-16 11:45:00,57.62,57.64,57.62,57.64,6200.0,46.7303,46.7465,46.7303,46.7465,6200.0
2007-04-16 11:50:00,57.66,57.66,57.62,57.62,4700.0,46.7627,46.7627,46.7303,46.7303,4700.0
2007-04-16 11:55:00,57.63,57.64,57.62,57.63,59000.0,46.7384,46.7465,46.7303,46.7384,59000.0
2007-04-16 12:00:00,57.62,57.62,57.62,57.62,4800.0,46.7303,46.7303,46.7303,46.7303,4800.0
2007-04-16 12:05:00,57.61,57.63,57.6,57.61,9700.0,46.7222,46.7384,46.7141,46.7222,9700.0
2007-04-16 12:10:00,57.62,57.63,57.59,57.59,7600.0,46.7303,46.7384,46.706,46.706,7600.0
2007-04-16 12:15:00,57.61,57.61,57.6,57.6,3600.0,46.7222,46.7222,46.7141,46.7141,3600.0
2007-04-16 12:20:00,57.6,57.61,57.59,57.6,5500.0,46.7141,46.7222,46.706,46.7141,5500.0
2007-04-16 12:25:00,57.6,57.6,57.58,57.58,5300.0,46.7141,46.7141,46.6979,46.6979,5300.0
2007-04-16 12:30:00,57.59,57.6,57.59,57.59,3100.0,46.706,46.7141,46.706,46.706,3100.0
2007-04-16 12:35:00,57.58,57.59,57.57,57.57,2500.0,46.6979,46.706,46.6897,46.6897,2500.0
2007-04-16 12:40:00,57.58,57.58,57.55,57.57,32300.0,46.6979,46.6979,46.6735,46.6897,32300.0
2007-04-16 12:45:00,57.56,57.56,57.56,57.56,7900.0,46.6816,46.6816,46.6816,46.6816,7900.0
2007-04-16 12:50:00,57.55,57.56,57.54,57.55,2900.0,46.6735,46.6816,46.6654,46.6735,2900.0
2007-04-16 12:55:00,57.54,57.55,57.54,57.54,2500.0,46.6654,46.6735,46.6654,46.6654,2500.0
2007-04-16 13:00:00,57.53,57.55,57.53,57.54,2900.0,46.6573,46.6735,46.6573,46.6654,2900.0
2007-04-16 13:05:00,57.55,57.55,57.54,57.55,1300.0,46.6735,46.6735,46.6654,46.6735,1300.0
2007-04-16 13:10:00,57.56,57.56,57.55,57.56,1600.0,46.6816,46.6816,46.6735,46.6816,1600.0
2007-04-16 13:15:00,57.57,57.58,57.56,57.58,900.0,46.6897,46.6979,46.6816,46.6979,900.0
2007-04-16 13:20:00,57.58,57.58,57.58,57.58,2700.0,46.6979,46.6979,46.6979,46.6979,2700.0
2007-04-16 13:25:00,57.58,57.58,57.56,57.56,6500.0,46.6979,46.6979,46.6816,46.6816,6500.0
2007-04-16 13:30:00,57.56,57.58,57.56,57.58,3200.0,46.6816,46.6979,46.6816,46.6979,3200.0
2007-04-16 13:35:00,57.57,57.59,57.57,57.59,4400.0,46.6897,46.706,46.6897,46.706,4400.0
2007-04-16 13:40:00,57.58,57.58,57.56,57.57,7300.0,46.6979,46.6979,46.6816,46.6897,7300.0
2007-04-16 13:45:00,57.57,57.58,57.56,57.58,3100.0,46.6897,46.6979,46.6816,46.6979,3100.0
2007-04-16 13:50:00,57.58,57.58,57.55,57.55,3000.0,46.6979,46.6979,46.6735,46.6735,3000.0
2007-04-16 13:55:00,57.55,57.55,57.54,57.55,1800.0,46.6735,46.6735,46.6654,46.6735,1800.0
2007-04-16 14:00:00,57.51,57.52,57.51,57.51,8600.0,46.6411,46.6492,46.6411,46.6411,8600.0
2007-04-16 14:05:00,57.51,57.52,57.5,57.51,7500.0,46.6411,46.6492,46.633,46.6411,7500.0
2007-04-16 14:10:00,57.52,57.52,57.5,57.5,1300.0,46.6492,46.6492,46.633,46.633,1300.0
2007-04-16 14:15:00,57.52,57.54,57.52,57.54,1600.0,46.6492,46.6654,46.6492,46.6654,1600.0
2007-04-16 14:20:00,57.53,57.53,57.51,57.51,8300.0,46.6573,46.6573,46.6411,46.6411,8300.0
2007-04-16 14:25:00,57.51,57.53,57.51,57.52,1800.0,46.6411,46.6573,46.6411,46.6492,1800.0
2007-04-16 14:30:00,57.5,57.51,57.5,57.5,4000.0,46.633,46.6411,46.633,46.633,4000.0
2007-04-16 14:35:00,57.51,57.55,57.51,57.55,4200.0,46.6411,46.6735,46.6411,46.6735,4200.0
2007-04-16 14:40:00,57.54,57.55,57.53,57.55,3200.0,46.6654,46.6735,46.6573,46.6735,3200.0
2007-04-16 14:45:00,57.55,57.56,57.55,57.55,1300.0,46.6735,46.6816,46.6735,46.6735,1300.0
2007-04-16 14:50:00,57.57,57.57,57.56,57.56,7000.0,46.6897,46.6897,46.6816,46.6816,7000.0
2007-04-16 14:55:00,57.57,57.57,57.54,57.57,23200.0,46.6897,46.6897,46.6654,46.6897,23200.0
2007-04-16 15:00:00,57.56,57.57,57.56,57.56,1000.0,46.6816,46.6897,46.6816,46.6816,1000.0
2007-04-16 15:05:00,57.56,57.57,57.55,57.56,2000.0,46.6816,46.6897,46.6735,46.6816,2000.0
2007-04-16 15:10:00,57.58,57.58,57.55,57.57,16400.0,46.6979,46.6979,46.6735,46.6897,16400.0
2007-04-16 15:15:00,57.57,57.57,57.56,57.57,10800.0,46.6897,46.6897,46.6816,46.6897,10800.0
2007-04-16 15:20:00,57.59,57.61,57.59,57.6,33700.0,46.706,46.7222,46.706,46.7141,33700.0
2007-04-16 15:25:00,57.61,57.61,57.59,57.59,21200.0,46.7222,46.7222,46.706,46.706,21200.0
2007-04-16 15:30:00,57.6,57.61,57.59,57.61,23400.0,46.7141,46.7222,46.706,46.7222,23400.0
2007-04-16 15:35:00,57.6,57.61,57.6,57.6,16800.0,46.7141,46.7222,46.7141,46.7141,16800.0
2007-04-16 15:40:00,57.61,57.62,57.61,57.61,5400.0,46.7222,46.7303,46.7222,46.7222,5400.0
2007-04-16 15:45:00,57.6,57.6,57.59,57.6,5600.0,46.7141,46.7141,46.706,46.7141,5600.0
2007-04-16 15:50:00,57.6,57.61,57.59,57.61,17900.0,46.7141,46.7222,46.706,46.7222,17900.0
2007-04-16 15:55:00,57.6,57.66,57.6,57.66,26800.0,46.7141,46.7627,46.7141,46.7627,26800.0
2007-04-16 16:00:00,57.66,57.66,57.59,57.66,14500.0,46.7627,46.7627,46.706,46.7627,14500.0
2007-04-16 16:05:00,57.57,57.57,57.57,57.57,500.0,46.6897,46.6897,46.6897,46.6897,500.0
2007-04-16 16:10:00,57.57,57.57,57.57,57.57,0.0,46.6897,46.6897,46.6897,46.6897,0.0
2007-04-17 09:30:00,57.75,57.75,57.68,57.74,47700.0,46.8357,46.8357,46.779,46.8276,47700.0
2007-04-17 09:35:00,57.74,57.78,57.73,57.74,34900.0,46.8276,46.8601,46.8195,46.8276,34900.0
2007-04-17 09:40:00,57.73,57.73,57.67,57.67,19200.0,46.8195,46.8195,46.7708,46.7708,19200.0
2007-04-17 09:45:00,57.67,57.71,57.66,57.66,9800.0,46.7708,46.8033,46.7627,46.7627,9800.0
2007-04-17 09:50:00,57.65,57.7,57.63,57.7,5100.0,46.7546,46.7952,46.7384,46.7952,5100.0
2007-04-17 09:55:00,57.7,57.73,57.7,57.73,3800.0,46.7952,46.8195,46.7952,46.8195,3800.0
2007-04-17 10:00:00,57.73,57.77,57.73,57.77,3600.0,46.8195,46.8519,46.8195,46.8519,3600.0
2007-04-17 10:05:00,57.75,57.76,57.75,57.76,7400.0,46.8357,46.8438,46.8357,46.8438,7400.0
2007-04-17 10:10:00,57.76,57.77,57.76,57.76,10500.0,46.8438,46.8519,46.8438,46.8438,10500.0
2007-04-17 10:15:00,57.77,57.86,57.77,57.85,12000.0,46.8519,46.9249,46.8519,46.9168,12000.0
2007-04-17 10:20:00,57.85,57.88,57.83,57.83,3700.0,46.9168,46.9412,46.9006,46.9006,3700.0
2007-04-17 10:25:00,57.85,57.85,57.8,57.82,5700.0,46.9168,46.9168,46.8763,46.8925,5700.0
2007-04-17 10:30:00,57.82,57.82,57.81,57.82,900.0,46.8925,46.8925,46.8844,46.8925,900.0
2007-04-17 10:35:00,57.81,57.84,57.79,57.79,5700.0,46.8844,46.9087,46.8682,46.8682,5700.0
2007-04-17 10:40:00,57.78,57.83,57.78,57.83,2800.0,46.8601,46.9006,46.8601,46.9006,2800.0
2007-04-17 10:45:00,57.82,57.87,57.82,57.87,8600.0,46.8925,46.933,46.8925,46.933,8600.0
2007-04-17 10:50:00,57.86,57.88,57.86,57.86,1400.0,46.9249,46.9412,46.9249,46.9249,1400.0
2007-04-17 10:55:00,57.88,57.88,57.85,57.85,5300.0,46.9412,46.9412,46.9168,46.9168,5300.0
2007-04-17 11:00:00,57.85,57.86,57.85,57.86,3200.0,46.9168,46.9249,46.9168,46.9249,3200.0
2007-04-17 11:05:00,57.86,57.86,57.84,57.85,8600.0,46.9249,46.9249,46.9087,46.9168,8600.0
2007-04-17 11:10:00,57.85,57.86,57.83,57.84,6600.0,46.9168,46.9249,46.9006,46.9087,6600.0
2007-04-17 11:15:00,57.85,57.86,57.84,57.84,500.0,46.9168,46.9249,46.9087,46.9087,500.0
2007-04-17 11:20:00,57.84,57.84,57.82,57.84,3300.0,46.9087,46.9087,46.8925,46.9087,3300.0
2007-04-17 11:25:00,57.84,57.84,57.83,57.83,200.0,46.9087,46.9087,46.9006,46.9006,200.0
2007-04-17 11:30:00,57.84,57.85,57.83,57.83,3700.0,46.9087,46.9168,46.9006,46.9006,3700.0
2007-04-17 11:35:00,57.86,57.9,57.86,57.9,6000.0,46.9249,46.9574,46.9249,46.9574,6000.0
2007-04-17 11:40:00,57.9,57.9,57.86,57.88,11600.0,46.9574,46.9574,46.9249,46.9412,11600.0
2007-04-17 11:45:00,57.9,57.91,57.88,57.88,20400.0,46.9574,46.9655,46.9412,46.9412,20400.0
2007-04-17 11:50:00,57.87,57.89,57.87,57.87,10600.0,46.933,46.9493,46.933,46.933,10600.0
2007-04-17 11:55:00,57.87,57.89,57.87,57.87,2400.0,46.933,46.9493,46.933,46.933,2400.0
2007-04-17 12:00:00,57.87,57.89,57.87,57.88,5000.0,46.933,46.9493,46.933,46.9412,5000.0
2007-04-17 12:05:00,57.88,57.89,57.86,57.86,2500.0,46.9412,46.9493,46.9249,46.9249,2500.0
2007-04-17 12:10:00,57.86,57.87,57.85,57.85,1300.0,46.9249,46.933,46.9168,46.9168,1300.0
2007-04-17 12:15:00,57.84,57.86,57.84,57.86,2200.0,46.9087,46.9249,46.9087,46.9249,2200.0
2007-04-17 12:20:00,57.86,57.87,57.85,57.85,35200.0,46.9249,46.933,46.9168,46.9168,35200.0
2007-04-17 12:25:00,57.86,57.89,57.85,57.87,5400.0,46.9249,46.9493,46.9168,46.933,5400.0
2007-04-17 12:30:00,57.87,57.87,57.85,57.85,10800.0,46.933,46.933,46.9168,46.9168,10800.0
2007-04-17 12:35:00,57.86,57.87,57.85,57.86,3400.0,46.9249,46.933,46.9168,46.9249,3400.0
2007-04-17 12:40:00,57.85,57.86,57.83,57.83,9000.0,46.9168,46.9249,46.9006,46.9006,9000.0
2007-04-17 12:45:00,57.81,57.81,57.77,57.78,6600.0,46.8844,46.8844,46.8519,46.8601,6600.0
2007-04-17 12:50:00,57.77,57.79,57.77,57.79,15800.0,46.8519,46.8682,46.8519,46.8682,15800.0
2007-04-17 12:55:00,57.78,57.78,57.77,57.77,6600.0,46.8601,46.8601,46.8519,46.8519,6600.0
2007-04-17 13:00:00,57.77,57.81,57.77,57.81,10000.0,46.8519,46.8844,46.8519,46.8844,10000.0
2007-04-17 13:05:00,57.81,57.81,57.77,57.77,9900.0,46.8844,46.8844,46.8519,46.8519,9900.0
2007-04-17 13:10:00,57.77,57.77,57.72,57.72,19000.0,46.8519,46.8519,46.8114,46.8114,19000.0
2007-04-17 13:15:00,57.7,57.74,57.7,57.73,7800.0,46.7952,46.8276,46.7952,46.8195,7800.0
2007-04-17 13:20:00,57.72,57.73,57.72,57.73,600.0,46.8114,46.8195,46.8114,46.8195,600.0
2007-04-17 13:25:00,57.71,57.74,57.71,57.74,6000.0,46.8033,46.8276,46.8033,46.8276,6000.0
2007-04-17 13:30:00,57.74,57.75,57.74,57.74,1000.0,46.8276,46.8357,46.8276,46.8276,1000.0
2007-04-17 13:35:00,57.75,57.78,57.75,57.78,13600.0,46.8357,46.8601,46.8357,46.8601,13600.0
2007-04-17 13:40:00,57.78,57.78,57.77,57.78,11500.0,46.8601,46.8601,46.8519,46.8601,11500.0
2007-04-17 13:45:00,57.77,57.78,57.75,57.78,6600.0,46.8519,46.8601,46.8357,46.8601,6600.0
2007-04-17 13:50:00,57.79,57.79,57.78,57.79,600.0,46.8682,46.8682,46.8601,46.8682,600.0
2007-04-17 13:55:00,57.78,57.79,57.78,57.78,16000.0,46.8601,46.8682,46.8601,46.8601,16000.0
2007-04-17 14:00:00,57.77,57.81,57.77,57.81,4700.0,46.8519,46.8844,46.8519,46.8844,4700.0
2007-04-17 14:05:00,57.79,57.81,57.78,57.78,6300.0,46.8682,46.8844,46.8601,46.8601,6300.0
2007-04-17 14:10:00,57.79,57.8,57.79,57.8,118300.0,46.8682,46.8763,46.8682,46.8763,118300.0
2007-04-17 14:15:00,57.81,57.84,57.8,57.83,16100.0,46.8844,46.9087,46.8763,46.9006,16100.0
2007-04-17 14:20:00,57.83,57.88,57.83,57.87,56600.0,46.9006,46.9412,46.9006,46.933,56600.0
2007-04-17 14:25:00,57.86,57.87,57.86,57.87,700.0,46.9249,46.933,46.9249,46.933,700.0
2007-04-17 14:30:00,57.88,57.88,57.84,57.84,8500.0,46.9412,46.9412,46.9087,46.9087,8500.0
2007-04-17 14:35:00,57.84,57.87,57.83,57.84,3000.0,46.9087,46.933,46.9006,46.9087,3000.0
2007-04-17 14:40:00,57.85,57.86,57.83,57.86,1600.0,46.9168,46.9249,46.9006,46.9249,1600.0
2007-04-17 14:45:00,57.86,57.89,57.86,57.87,3800.0,46.9249,46.9493,46.9249,46.933,3800.0
2007-04-17 14:50:00,57.87,57.89,57.87,57.87,2100.0,46.933,46.9493,46.933,46.933,2100.0
2007-04-17 14:55:00,57.88,57.88,57.87,57.88,3400.0,46.9412,46.9412,46.933,46.9412,3400.0
2007-04-17 15:00:00,57.87,57.88,57.87,57.88,1000.0,46.933,46.9412,46.933,46.9412,1000.0
2007-04-17 15:05:00,57.87,57.87,57.84,57.85,6500.0,46.933,46.933,46.9087,46.9168,6500.0
2007-04-17 15:10:00,57.86,57.87,57.79,57.79,13100.0,46.9249,46.933,46.8682,46.8682,13100.0
2007-04-17 15:15:00,57.8,57.81,57.8,57.81,1200.0,46.8763,46.8844,46.8763,46.8844,1200.0
2007-04-17 15:20:00,57.82,57.84,57.82,57.82,8500.0,46.8925,46.9087,46.8925,46.8925,8500.0
2007-04-17 15:25:00,57.82,57.82,57.8,57.8,1800.0,46.8925,46.8925,46.8763,46.8763,1800.0
2007-04-17 15:30:00,57.81,57.83,57.81,57.82,2600.0,46.8844,46.9006,46.8844,46.8925,2600.0
2007-04-17 15:35:00,57.84,57.86,57.84,57.85,46000.0,46.9087,46.9249,46.9087,46.9168,46000.0
2007-04-17 15:40:00,57.84,57.84,57.81,57.83,14900.0,46.9087,46.9087,46.8844,46.9006,14900.0
2007-04-17 15:45:00,57.83,57.84,57.81,57.82,9700.0,46.9006,46.9087,46.8844,46.8925,9700.0
2007-04-17 15:50:00,57.83,57.84,57.81,57.81,11300.0,46.9006,46.9087,46.8844,46.8844,11300.0
2007-04-17 15:55:00,57.81,57.85,57.8,57.81,8100.0,46.8844,46.9168,46.8763,46.8844,8100.0
2007-04-17 16:00:00,57.81,57.87,57.81,57.86,18200.0,46.8844,46.933,46.8844,46.9249,18200.0
2007-04-17 16:05:00,57.86,57.86,57.86,57.86,0.0,46.9249,46.9249,46.9249,46.9249,0.0
2007-04-17 16:10:00,57.86,57.86,57.86,57.86,0.0,46.9249,46.9249,46.9249,46.9249,0.0
2007-04-18 09:30:00,57.59,57.69,57.59,57.66,38200.0,46.706,46.7871,46.706,46.7627,38200.0
2007-04-18 09:35:00,57.67,57.68,57.63,57.67,23200.0,46.7708,46.779,46.7384,46.7708,23200.0
2007-04-18 09:40:00,57.67,57.67,57.62,57.62,13300.0,46.7708,46.7708,46.7303,46.7303,13300.0
2007-04-18 09:45:00,57.62,57.65,57.59,57.62,12300.0,46.7303,46.7546,46.706,46.7303,12300.0
2007-04-18 09:50:00,57.63,57.66,57.59,57.64,15300.0,46.7384,46.7627,46.706,46.7465,15300.0
2007-04-18 09:55:00,57.63,57.74,57.61,57.64,4200.0,46.7384,46.8276,46.7222,46.7465,4200.0
2007-04-18 10:00:00,57.65,57.65,57.59,57.59,1800.0,46.7546,46.7546,46.706,46.706,1800.0
2007-04-18 10:05:00,57.57,57.58,57.52,57.55,15900.0,46.6897,46.6979,46.6492,46.6735,15900.0
2007-04-18 10:10:00,57.54,57.57,57.49,57.57,15700.0,46.6654,46.6897,46.6249,46.6897,15700.0
2007-04-18 10:15:00,57.58,57.63,57.57,57.63,31700.0,46.6979,46.7384,46.6897,46.7384,31700.0
2007-04-18 10:20:00,57.64,57.69,57.64,57.69,30100.0,46.7465,46.7871,46.7465,46.7871,30100.0
2007-04-18 10:25:00,57.69,57.69,57.67,57.67,17800.0,46.7871,46.7871,46.7708,46.7708,17800.0
2007-04-18 10:30:00,57.67,57.67,57.61,57.61,6400.0,46.7708,46.7708,46.7222,46.7222,6400.0
2007-04-18 10:35:00,57.62,57.67,57.62,57.66,16100.0,46.7303,46.7708,46.7303,46.7627,16100.0
2007-04-18 10:40:00,57.68,57.71,57.68,57.68,23800.0,46.779,46.8033,46.779,46.779,23800.0
2007-04-18 10:45:00,57.68,57.7,57.67,57.68,28000.0,46.779,46.7952,46.7708,46.779,28000.0
2007-04-18 10:50:00,57.68,57.69,57.66,57.66,21200.0,46.779,46.7871,46.7627,46.7627,21200.0
2007-04-18 10:55:00,57.66,57.68,57.66,57.68,16800.0,46.7627,46.779,46.7627,46.779,16800.0
2007-04-18 11:00:00,57.68,57.71,57.68,57.69,24100.0,46.779,46.8033,46.779,46.7871,24100.0
2007-04-18 11:05:00,57.71,57.78,57.71,57.78,23200.0,46.8033,46.8601,46.8033,46.8601,23200.0
2007-04-18 11:10:00,57.77,57.78,57.76,57.78,37500.0,46.8519,46.8601,46.8438,46.8601,37500.0
2007-04-18 11:15:00,57.78,57.78,57.76,57.76,8600.0,46.8601,46.8601,46.8438,46.8438,8600.0
2007-04-18 11:20:00,57.76,57.76,57.72,57.73,14700.0,46.8438,46.8438,46.8114,46.8195,14700.0
2007-04-18 11:25:00,57.73,57.73,57.73,57.73,1300.0,46.8195,46.8195,46.8195,46.8195,1300.0
2007-04-18 11:30:00,57.73,57.76,57.72,57.75,7900.0,46.8195,46.8438,46.8114,46.8357,7900.0
2007-04-18 11:35:00,57.75,57.77,57.73,57.73,9200.0,46.8357,46.8519,46.8195,46.8195,9200.0
2007-04-18 11:40:00,57.74,57.75,57.74,57.74,1300.0,46.8276,46.8357,46.8276,46.8276,1300.0
2007-04-18 11:45:00,57.75,57.76,57.75,57.76,5000.0,46.8357,46.8438,46.8357,46.8438,5000.0
2007-04-18 11:50:00,57.76,57.77,57.76,57.76,2800.0,46.8438,46.8519,46.8438,46.8438,2800.0
2007-04-18 11:55:00,57.75,57.75,57.74,57.75,2700.0,46.8357,46.8357,46.8276,46.8357,2700.0
2007-04-18 12:00:00,57.75,57.75,57.73,57.73,4200.0,46.8357,46.8357,46.8195,46.8195,4200.0
2007-04-18 12:05:00,57.74,57.74,57.74,57.74,1200.0,46.8276,46.8276,46.8276,46.8276,1200.0
2007-04-18 12:10:00,57.72,57.73,57.72,57.73,7900.0,46.8114,46.8195,46.8114,46.8195,7900.0
2007-04-18 12:15:00,57.73,57.73,57.72,57.72,6000.0,46.8195,46.8195,46.8114,46.8114,6000.0
2007-04-18 12:20:00,57.73,57.74,57.73,57.73,7300.0,46.8195,46.8276,46.8195,46.8195,7300.0
2007-04-18 12:25:00,57.74,57.77,57.74,57.77,1500.0,46.8276,46.8519,46.8276,46.8519,1500.0
2007-04-18 12:30:00,57.77,57.78,57.74,57.74,3900.0,46.8519,46.8601,46.8276,46.8276,3900.0
2007-04-18 12:35:00,57.74,57.74,57.72,57.72,2400.0,46.8276,46.8276,46.8114,46.8114,2400.0
2007-04-18 12:40:00,57.71,57.71,57.69,57.69,1300.0,46.8033,46.8033,46.7871,46.7871,1300.0
2007-04-18 12:45:00,57.68,57.69,57.67,57.68,1700.0,46.779,46.7871,46.7708,46.779,1700.0
2007-04-18 12:50:00,57.69,57.71,57.69,57.71,6200.0,46.7871,46.8033,46.7871,46.8033,6200.0
2007-04-18 12:55:00,57.72,57.73,57.7,57.7,1900.0,46.8114,46.8195,46.7952,46.7952,1900.0
2007-04-18 13:00:00,57.7,57.72,57.7,57.71,2000.0,46.7952,46.8114,46.7952,46.8033,2000.0
2007-04-18 13:05:00,57.72,57.73,57.72,57.72,1900.0,46.8114,46.8195,46.8114,46.8114,1900.0
2007-04-18 13:10:00,57.72,57.74,57.71,57.72,3200.0,46.8114,46.8276,46.8033,46.8114,3200.0
2007-04-18 13:15:00,57.72,57.74,57.71,57.74,3200.0,46.8114,46.8276,46.8033,46.8276,3200.0
2007-04-18 13:20:00,57.75,57.75,57.72,57.72,10100.0,46.8357,46.8357,46.8114,46.8114,10100.0
2007-04-18 13:25:00,57.72,57.73,57.72,57.73,6200.0,46.8114,46.8195,46.8114,46.8195,6200.0
2007-04-18 13:30:00,57.72,57.73,57.69,57.72,29100.0,46.8114,46.8195,46.7871,46.8114,29100.0
2007-04-18 13:35:00,57.72,57.73,57.7,57.73,21400.0,46.8114,46.8195,46.7952,46.8195,21400.0
2007-04-18 13:40:00,57.72,57.76,57.72,57.76,3300.0,46.8114,46.8438,46.8114,46.8438,3300.0
2007-04-18 13:45:00,57.76,57.77,57.74,57.77,8800.0,46.8438,46.8519,46.8276,46.8519,8800.0
2007-04-18 13:50:00,57.77,57.77,57.75,57.75,18500.0,46.8519,46.8519,46.8357,46.8357,18500.0
2007-04-18 13:55:00,57.74,57.77,57.74,57.77,2200.0,46.8276,46.8519,46.8276,46.8519,2200.0
2007-04-18 14:00:00,57.77,57.8,57.77,57.8,5100.0,46.8519,46.8763,46.8519,46.8763,5100.0
2007-04-18 14:05:00,57.8,57.81,57.78,57.78,2100.0,46.8763,46.8844,46.8601,46.8601,2100.0
2007-04-18 14:10:00,57.79,57.8,57.78,57.78,2500.0,46.8682,46.8763,46.8601,46.8601,2500.0
2007-04-18 14:15:00,57.79,57.79,57.78,57.79,14100.0,46.8682,46.8682,46.8601,46.8682,14100.0
2007-04-18 14:20:00,57.79,57.82,57.79,57.79,14800.0,46.8682,46.8925,46.8682,46.8682,14800.0
2007-04-18 14:25:00,57.8,57.82,57.8,57.81,8100.0,46.8763,46.8925,46.8763,46.8844,8100.0
2007-04-18 14:30:00,57.8,57.82,57.8,57.81,3100.0,46.8763,46.8925,46.8763,46.8844,3100.0
2007-04-18 14:35:00,57.82,57.82,57.8,57.82,4700.0,46.8925,46.8925,46.8763,46.8925,4700.0
2007-04-18 14:40:00,57.82,57.82,57.81,57.82,2300.0,46.8925,46.8925,46.8844,46.8925,2300.0
2007-04-18 14:45:00,57.81,57.82,57.8,57.8,3600.0,46.8844,46.8925,46.8763,46.8763,3600.0
2007-04-18 14:50:00,57.79,57.81,57.79,57.8,3200.0,46.8682,46.8844,46.8682,46.8763,3200.0
2007-04-18 14:55:00,57.8,57.83,57.8,57.83,7200.0,46.8763,46.9006,46.8763,46.9006,7200.0
2007-04-18 15:00:00,57.82,57.84,57.82,57.82,11600.0,46.8925,46.9087,46.8925,46.8925,11600.0
2007-04-18 15:05:00,57.83,57.84,57.82,57.82,33800.0,46.9006,46.9087,46.8925,46.8925,33800.0
2007-04-18 15:10:00,57.85,57.86,57.85,57.85,4100.0,46.9168,46.9249,46.9168,46.9168,4100.0
2007-04-18 15:15:00,57.85,57.85,57.83,57.85,59200.0,46.9168,46.9168,46.9006,46.9168,59200.0
2007-04-18 15:20:00,57.84,57.86,57.84,57.86,4000.0,46.9087,46.9249,46.9087,46.9249,4000.0
2007-04-18 15:25:00,57.88,57.93,57.88,57.93,8200.0,46.9412,46.9817,46.9412,46.9817,8200.0
2007-04-18 15:30:00,57.91,57.91,57.89,57.9,3600.0,46.9655,46.9655,46.9493,46.9574,3600.0
2007-04-18 15:35:00,57.89,57.9,57.88,57.89,3800.0,46.9493,46.9574,46.9412,46.9493,3800.0
2007-04-18 15:40:00,57.89,57.9,57.86,57.86,9900.0,46.9493,46.9574,46.9249,46.9249,9900.0
2007-04-18 15:45:00,57.86,57.86,57.81,57.84,19400.0,46.9249,46.9249,46.8844,46.9087,19400.0
2007-04-18 15:50:00,57.83,57.85,57.8,57.81,20600.0,46.9006,46.9168,46.8763,46.8844,20600.0
2007-04-18 15:55:00,57.81,57.81,57.73,57.73,6700.0,46.8844,46.8844,46.8195,46.8195,6700.0
2007-04-18 16:00:00,57.73,57.73,57.73,57.73,0.0,46.8195,46.8195,46.8195,46.8195,0.0
2007-04-18 16:05:00,57.73,57.73,57.73,57.73,0.0,46.8195,46.8195,46.8195,46.8195,0.0
2007-04-18 16:10:00,57.76,57.81,57.76,57.78,6500.0,46.8438,46.8844,46.8438,46.8601,6500.0
2007-04-19 09:30:00,57.53,57.53,57.41,57.41,10500.0,46.6573,46.6573,46.56,46.56,10500.0
2007-04-19 09:35:00,57.42,57.53,57.42,57.51,30800.0,46.5681,46.6573,46.5681,46.6411,30800.0
2007-04-19 09:40:00,57.52,57.54,57.5,57.52,3400.0,46.6492,46.6654,46.633,46.6492,3400.0
2007-04-19 09:45:00,57.51,57.62,57.48,57.62,18900.0,46.6411,46.7303,46.6168,46.7303,18900.0
2007-04-19 09:50:00,57.6,57.66,57.59,57.6,7700.0,46.7141,46.7627,46.706,46.7141,7700.0
2007-04-19 09:55:00,57.58,57.63,57.58,57.6,5200.0,46.6979,46.7384,46.6979,46.7141,5200.0
2007-04-19 10:00:00,57.58,57.69,57.57,57.69,7100.0,46.6979,46.7871,46.6897,46.7871,7100.0
2007-04-19 10:05:00,57.67,57.67,57.64,57.64,74500.0,46.7708,46.7708,46.7465,46.7465,74500.0
2007-04-19 10:10:00,57.64,57.64,57.58,57.6,30900.0,46.7465,46.7465,46.6979,46.7141,30900.0
2007-04-19 10:15:00,57.59,57.64,57.59,57.64,8200.0,46.706,46.7465,46.706,46.7465,8200.0
2007-04-19 10:20:00,57.65,57.7,57.65,57.69,23500.0,46.7546,46.7952,46.7546,46.7871,23500.0
2007-04-19 10:25:00,57.72,57.74,57.69,57.69,31000.0,46.8114,46.8276,46.7871,46.7871,31000.0
2007-04-19 10:30:00,57.69,57.71,57.65,57.66,6500.0,46.7871,46.8033,46.7546,46.7627,6500.0
2007-04-19 10:35:00,57.67,57.69,57.66,57.66,6500.0,46.7708,46.7871,46.7627,46.7627,6500.0
2007-04-19 10:40:00,57.67,57.67,57.63,57.63,4200.0,46.7708,46.7708,46.7384,46.7384,4200.0
2007-04-19 10:45:00,57.64,57.65,57.63,57.63,4300.0,46.7465,46.7546,46.7384,46.7384,4300.0
2007-04-19 10:50:00,57.6,57.62,57.6,57.62,3200.0,46.7141,46.7303,46.7141,46.7303,3200.0
2007-04-19 10:55:00,57.62,57.67,57.62,57.67,6100.0,46.7303,46.7708,46.7303,46.7708,6100.0
2007-04-19 11:00:00,57.67,57.68,57.61,57.62,4400.0,46.7708,46.779,46.7222,46.7303,4400.0
2007-04-19 11:05:00,57.62,57.64,57.62,57.63,54800.0,46.7303,46.7465,46.7303,46.7384,54800.0
2007-04-19 11:10:00,57.64,57.7,57.64,57.7,4600.0,46.7465,46.7952,46.7465,46.7952,4600.0
2007-04-19 11:15:00,57.71,57.77,57.71,57.75,5700.0,46.8033,46.8519,46.8033,46.8357,5700.0
2007-04-19 11:20:00,57.73,57.74,57.73,57.73,2200.0,46.8195,46.8276,46.8195,46.8195,2200.0
2007-04-19 11:25:00,57.73,57.73,57.71,57.72,12800.0,46.8195,46.8195,46.8033,46.8114,12800.0
2007-04-19 11:30:00,57.72,57.73,57.71,57.71,1900.0,46.8114,46.8195,46.8033,46.8033,1900.0
2007-04-19 11:35:00,57.7,57.74,57.7,57.72,5600.0,46.7952,46.8276,46.7952,46.8114,5600.0
2007-04-19 11:40:00,57.73,57.76,57.72,57.74,8900.0,46.8195,46.8438,46.8114,46.8276,8900.0
2007-04-19 11:45:00,57.74,57.75,57.73,57.73,8100.0,46.8276,46.8357,46.8195,46.8195,8100.0
2007-04-19 11:50:00,57.74,57.77,57.74,57.77,32100.0,46.8276,46.8519,46.8276,46.8519,32100.0
2007-04-19 11:55:00,57.78,57.78,57.74,57.75,55800.0,46.8601,46.8601,46.8276,46.8357,55800.0
2007-04-19 12:00:00,57.75,57.75,57.73,57.74,12800.0,46.8357,46.8357,46.8195,46.8276,12800.0
2007-04-19 12:05:00,57.73,57.76,57.73,57.74,7500.0,46.8195,46.8438,46.8195,46.8276,7500.0
2007-04-19 12:10:00,57.74,57.78,57.73,57.78,8100.0,46.8276,46.8601,46.8195,46.8601,8100.0
2007-04-19 12:15:00,57.79,57.84,57.79,57.82,8000.0,46.8682,46.9087,46.8682,46.8925,8000.0
2007-04-19 12:20:00,57.8,57.82,57.8,57.82,6300.0,46.8763,46.8925,46.8763,46.8925,6300.0
2007-04-19 12:25:00,57.82,57.82,57.81,57.82,1100.0,46.8925,46.8925,46.8844,46.8925,1100.0
2007-04-19 12:30:00,57.81,57.81,57.77,57.79,11200.0,46.8844,46.8844,46.8519,46.8682,11200.0
2007-04-19 12:35:00,57.79,57.79,57.78,57.79,2400.0,46.8682,46.8682,46.8601,46.8682,2400.0
2007-04-19 12:40:00,57.79,57.81,57.79,57.81,2400.0,46.8682,46.8844,46.8682,46.8844,2400.0
2007-04-19 12:45:00,57.81,57.85,57.81,57.85,1900.0,46.8844,46.9168,46.8844,46.9168,1900.0
2007-04-19 12:50:00,57.86,57.88,57.85,57.86,1800.0,46.9249,46.9412,46.9168,46.9249,1800.0
2007-04-19 12:55:00,57.85,57.87,57.84,57.84,5200.0,46.9168,46.933,46.9087,46.9087,5200.0
2007-04-19 13:00:00,57.85,57.87,57.85,57.87,2800.0,46.9168,46.933,46.9168,46.933,2800.0
2007-04-19 13:05:00,57.87,57.87,57.87,57.87,4700.0,46.933,46.933,46.933,46.933,4700.0
2007-04-19 13:10:00,57.87,57.88,57.87,57.88,1000.0,46.933,46.9412,46.933,46.9412,1000.0
2007-04-19 13:15:00,57.87,57.87,57.86,57.86,2600.0,46.933,46.933,46.9249,46.9249,2600.0
2007-04-19 13:20:00,57.86,57.86,57.84,57.86,20100.0,46.9249,46.9249,46.9087,46.9249,20100.0
2007-04-19 13:25:00,57.86,57.86,57.86,57.86,6000.0,46.9249,46.9249,46.9249,46.9249,6000.0
2007-04-19 13:30:00,57.86,57.86,57.85,57.85,1700.0,46.9249,46.9249,46.9168,46.9168,1700.0
2007-04-19 13:35:00,57.84,57.85,57.84,57.85,73800.0,46.9087,46.9168,46.9087,46.9168,73800.0
2007-04-19 13:40:00,57.83,57.83,57.81,57.81,2900.0,46.9006,46.9006,46.8844,46.8844,2900.0
2007-04-19 13:45:00,57.81,57.82,57.81,57.82,7400.0,46.8844,46.8925,46.8844,46.8925,7400.0
2007-04-19 13:50:00,57.82,57.85,57.82,57.85,21800.0,46.8925,46.9168,46.8925,46.9168,21800.0
2007-04-19 13:55:00,57.85,57.85,57.83,57.84,2700.0,46.9168,46.9168,46.9006,46.9087,2700.0
2007-04-19 14:00:00,57.82,57.82,57.81,57.82,1000.0,46.8925,46.8925,46.8844,46.8925,1000.0
2007-04-19 14:05:00,57.83,57.83,57.82,57.82,600.0,46.9006,46.9006,46.8925,46.8925,600.0
2007-04-19 14:10:00,57.82,57.82,57.81,57.81,2000.0,46.8925,46.8925,46.8844,46.8844,2000.0
2007-04-19 14:15:00,57.8,57.8,57.76,57.78,104200.0,46.8763,46.8763,46.8438,46.8601,104200.0
2007-04-19 14:20:00,57.78,57.78,57.71,57.73,19800.0,46.8601,46.8601,46.8033,46.8195,19800.0
2007-04-19 14:25:00,57.73,57.74,57.72,57.73,4800.0,46.8195,46.8276,46.8114,46.8195,4800.0
2007-04-19 14:30:00,57.74,57.74,57.69,57.74,16800.0,46.8276,46.8276,46.7871,46.8276,16800.0
2007-04-19 14:35:00,57.73,57.75,57.73,57.74,14500.0,46.8195,46.8357,46.8195,46.8276,14500.0
2007-04-19 14:40:00,57.75,57.77,57.75,57.76,6600.0,46.8357,46.8519,46.8357,46.8438,6600.0
2007-04-19 14:45:00,57.76,57.76,57.74,57.74,2300.0,46.8438,46.8438,46.8276,46.8276,2300.0
2007-04-19 14:50:00,57.74,57.75,57.74,57.74,3000.0,46.8276,46.8357,46.8276,46.8276,3000.0
2007-04-19 14:55:00,57.74,57.75,57.72,57.73,9200.0,46.8276,46.8357,46.8114,46.8195,9200.0
2007-04-19 15:00:00,57.73,57.74,57.73,57.73,1000.0,46.8195,46.8276,46.8195,46.8195,1000.0
2007-04-19 15:05:00,57.74,57.77,57.72,57.76,7000.0,46.8276,46.8519,46.8114,46.8438,7000.0
2007-04-19 15:10:00,57.77,57.79,57.74,57.74,3200.0,46.8519,46.8682,46.8276,46.8276,3200.0
2007-04-19 15:15:00,57.75,57.76,57.74,57.75,6000.0,46.8357,46.8438,46.8276,46.8357,6000.0
2007-04-19 15:20:00,57.75,57.78,57.74,57.76,12000.0,46.8357,46.8601,46.8276,46.8438,12000.0
2007-04-19 15:25:00,57.77,57.77,57.74,57.74,2700.0,46.8519,46.8519,46.8276,46.8276,2700.0
2007-04-19 15:30:00,57.77,57.77,57.73,57.73,18800.0,46.8519,46.8519,46.8195,46.8195,18800.0
2007-04-19 15:35:00,57.73,57.73,57.65,57.68,20700.0,46.8195,46.8195,46.7546,46.779,20700.0
2007-04-19 15:40:00,57.69,57.73,57.69,57.73,18900.0,46.7871,46.8195,46.7871,46.8195,18900.0
2007-04-19 15:45:00,57.74,57.74,57.71,57.71,14500.0,46.8276,46.8276,46.8033,46.8033,14500.0
2007-04-19 15:50:00,57.72,57.72,57.68,57.69,11400.0,46.8114,46.8114,46.779,46.7871,11400.0
2007-04-19 15:55:00,57.7,57.74,57.67,57.74,23300.0,46.7952,46.8276,46.7708,46.8276,23300.0
2007-04-19 16:00:00,57.79,57.82,57.79,57.79,34800.0,46.8682,46.8925,46.8682,46.8682,34800.0
2007-04-19 16:05:00,57.81,57.81,57.8,57.8,2000.0,46.8844,46.8844,46.8763,46.8763,2000.0
2007-04-19 16:10:00,57.8,57.8,57.8,57.8,0.0,46.8763,46.8763,46.8763,46.8763,0.0
2007-04-20 09:30:00,58.26,58.29,58.17,58.29,11700.0,47.2493,47.2737,47.1763,47.2737,11700.0
2007-04-20 09:35:00,58.3,58.35,58.22,58.22,41200.0,47.2818,47.3223,47.2169,47.2169,41200.0
2007-04-20 09:40:00,58.21,58.26,58.2,58.24,262900.0,47.2088,47.2493,47.2007,47.2331,262900.0
2007-04-20 09:45:00,58.24,58.27,58.23,58.27,8300.0,47.2331,47.2574,47.225,47.2574,8300.0
2007-04-20 09:50:00,58.26,58.26,58.15,58.16,21300.0,47.2493,47.2493,47.1601,47.1682,21300.0
2007-04-20 09:55:00,58.15,58.21,58.15,58.18,7100.0,47.1601,47.2088,47.1601,47.1845,7100.0
2007-04-20 10:00:00,58.18,58.22,58.13,58.22,17300.0,47.1845,47.2169,47.1439,47.2169,17300.0
2007-04-20 10:05:00,58.21,58.21,58.13,58.17,9100.0,47.2088,47.2088,47.1439,47.1763,9100.0
2007-04-20 10:10:00,58.17,58.22,58.14,58.19,19000.0,47.1763,47.2169,47.152,47.1926,19000.0
2007-04-20 10:15:00,58.2,58.2,58.16,58.16,44200.0,47.2007,47.2007,47.1682,47.1682,44200.0
2007-04-20 10:20:00,58.16,58.17,58.16,58.17,8400.0,47.1682,47.1763,47.1682,47.1763,8400.0
2007-04-20 10:25:00,58.17,58.19,58.15,58.16,7200.0,47.1763,47.1926,47.1601,47.1682,7200.0
2007-04-20 10:30:00,58.19,58.2,58.16,58.16,8700.0,47.1926,47.2007,47.1682,47.1682,8700.0
2007-04-20 10:35:00,58.13,58.14,58.13,58.13,5100.0,47.1439,47.152,47.1439,47.1439,5100.0
2007-04-20 10:40:00,58.12,58.12,58.09,58.11,6600.0,47.1358,47.1358,47.1115,47.1277,6600.0
2007-04-20 10:45:00,58.13,58.14,58.1,58.12,17500.0,47.1439,47.152,47.1196,47.1358,17500.0
2007-04-20 10:50:00,58.13,58.14,58.11,58.14,20500.0,47.1439,47.152,47.1277,47.152,20500.0
2007-04-20 10:55:00,58.14,58.14,58.09,58.11,3500.0,47.152,47.152,47.1115,47.1277,3500.0
2007-04-20 11:00:00,58.1,58.11,58.1,58.1,1700.0,47.1196,47.1277,47.1196,47.1196,1700.0
2007-04-20 11:05:00,58.1,58.1,58.08,58.1,7400.0,47.1196,47.1196,47.1034,47.1196,7400.0
2007-04-20 11:10:00,58.08,58.1,58.06,58.08,4200.0,47.1034,47.1196,47.0871,47.1034,4200.0
2007-04-20 11:15:00,58.08,58.08,58.06,58.08,3700.0,47.1034,47.1034,47.0871,47.1034,3700.0
2007-04-20 11:20:00,58.06,58.07,58.04,58.05,23800.0,47.0871,47.0952,47.0709,47.079,23800.0
2007-04-20 11:25:00,58.05,58.06,58.05,58.05,5100.0,47.079,47.0871,47.079,47.079,5100.0
2007-04-20 11:30:00,58.06,58.07,58.05,58.06,900.0,47.0871,47.0952,47.079,47.0871,900.0
2007-04-20 11:35:00,58.05,58.06,58.02,58.03,3000.0,47.079,47.0871,47.0547,47.0628,3000.0
2007-04-20 11:40:00,58.01,58.05,58.01,58.03,502500.0,47.0466,47.079,47.0466,47.0628,502500.0
2007-04-20 11:45:00,58.04,58.04,58.0,58.01,126100.0,47.0709,47.0709,47.0385,47.0466,126100.0
2007-04-20 11:50:00,58.01,58.02,57.99,58.02,77000.0,47.0466,47.0547,47.0304,47.0547,77000.0
2007-04-20 11:55:00,58.02,58.03,58.01,58.02,86100.0,47.0547,47.0628,47.0466,47.0547,86100.0
2007-04-20 12:00:00,58.01,58.01,57.98,58.0,18000.0,47.0466,47.0466,47.0223,47.0385,18000.0
2007-04-20 12:05:00,58.0,58.02,58.0,58.01,500.0,47.0385,47.0547,47.0385,47.0466,500.0
2007-04-20 12:10:00,58.01,58.06,58.01,58.06,4800.0,47.0466,47.0871,47.0466,47.0871,4800.0
2007-04-20 12:15:00,58.06,58.07,58.05,58.05,8500.0,47.0871,47.0952,47.079,47.079,8500.0
2007-04-20 12:20:00,58.03,58.04,58.02,58.02,4400.0,47.0628,47.0709,47.0547,47.0547,4400.0
2007-04-20 12:25:00,58.02,58.02,57.99,58.01,3300.0,47.0547,47.0547,47.0304,47.0466,3300.0
2007-04-20 12:30:00,58.0,58.0,58.0,58.0,2000.0,47.0385,47.0385,47.0385,47.0385,2000.0
2007-04-20 12:35:00,57.99,57.99,57.93,57.93,8900.0,47.0304,47.0304,46.9817,46.9817,8900.0
2007-04-20 12:40:00,57.93,57.99,57.93,57.98,18600.0,46.9817,47.0304,46.9817,47.0223,18600.0
2007-04-20 12:45:00,57.99,58.01,57.98,57.99,10500.0,47.0304,47.0466,47.0223,47.0304,10500.0
2007-04-20 12:50:00,57.99,58.0,57.98,57.98,12700.0,47.0304,47.0385,47.0223,47.0223,12700.0
2007-04-20 12:55:00,58.0,58.01,58.0,58.0,2000.0,47.0385,47.0466,47.0385,47.0385,2000.0
2007-04-20 13:00:00,57.99,57.99,57.99,57.99,600.0,47.0304,47.0304,47.0304,47.0304,600.0
2007-04-20 13:05:00,57.99,57.99,57.98,57.98,300.0,47.0304,47.0304,47.0223,47.0223,300.0
2007-04-20 13:10:00,58.0,58.0,58.0,58.0,200.0,47.0385,47.0385,47.0385,47.0385,200.0
2007-04-20 13:15:00,58.01,58.05,58.01,58.05,8500.0,47.0466,47.079,47.0466,47.079,8500.0
2007-04-20 13:20:00,58.05,58.08,58.05,58.07,38000.0,47.079,47.1034,47.079,47.0952,38000.0
2007-04-20 13:25:00,58.06,58.07,58.06,58.06,1200.0,47.0871,47.0952,47.0871,47.0871,1200.0
2007-04-20 13:30:00,58.08,58.08,58.06,58.06,1400.0,47.1034,47.1034,47.0871,47.0871,1400.0
2007-04-20 13:35:00,58.07,58.08,58.07,58.08,1000.0,47.0952,47.1034,47.0952,47.1034,1000.0
2007-04-20 13:40:00,58.08,58.08,58.07,58.08,10300.0,47.1034,47.1034,47.0952,47.1034,10300.0
2007-04-20 13:45:00,58.05,58.07,58.05,58.07,12900.0,47.079,47.0952,47.079,47.0952,12900.0
2007-04-20 13:50:00,58.06,58.06,58.05,58.05,1100.0,47.0871,47.0871,47.079,47.079,1100.0
2007-04-20 13:55:00,58.04,58.06,58.04,58.05,3500.0,47.0709,47.0871,47.0709,47.079,3500.0
2007-04-20 14:00:00,58.05,58.07,58.04,58.06,4800.0,47.079,47.0952,47.0709,47.0871,4800.0
2007-04-20 14:05:00,58.06,58.09,58.05,58.09,4600.0,47.0871,47.1115,47.079,47.1115,4600.0
2007-04-20 14:10:00,58.08,58.1,58.07,58.1,15800.0,47.1034,47.1196,47.0952,47.1196,15800.0
2007-04-20 14:15:00,58.1,58.13,58.1,58.11,7400.0,47.1196,47.1439,47.1196,47.1277,7400.0
2007-04-20 14:20:00,58.1,58.11,58.1,58.1,1000.0,47.1196,47.1277,47.1196,47.1196,1000.0
2007-04-20 14:25:00,58.1,58.11,58.09,58.1,7000.0,47.1196,47.1277,47.1115,47.1196,7000.0
2007-04-20 14:30:00,58.11,58.11,58.11,58.11,500.0,47.1277,47.1277,47.1277,47.1277,500.0
2007-04-20 14:35:00,58.13,58.14,58.12,58.12,800.0,47.1439,47.152,47.1358,47.1358,800.0
2007-04-20 14:40:00,58.12,58.13,58.12,58.13,1900.0,47.1358,47.1439,47.1358,47.1439,1900.0
2007-04-20 14:45:00,58.13,58.14,58.13,58.14,1000.0,47.1439,47.152,47.1439,47.152,1000.0
2007-04-20 14:50:00,58.13,58.15,58.13,58.15,3800.0,47.1439,47.1601,47.1439,47.1601,3800.0
2007-04-20 14:55:00,58.15,58.16,58.14,58.16,3200.0,47.1601,47.1682,47.152,47.1682,3200.0
2007-04-20 15:00:00,58.16,58.16,58.14,58.14,3200.0,47.1682,47.1682,47.152,47.152,3200.0
2007-04-20 15:05:00,58.14,58.15,58.13,58.15,73400.0,47.152,47.1601,47.1439,47.1601,73400.0
2007-04-20 15:10:00,58.16,58.17,58.15,58.16,29800.0,47.1682,47.1763,47.1601,47.1682,29800.0
2007-04-20 15:15:00,58.14,58.14,58.12,58.12,3200.0,47.152,47.152,47.1358,47.1358,3200.0
2007-04-20 15:20:00,58.1,58.1,58.09,58.09,8300.0,47.1196,47.1196,47.1115,47.1115,8300.0
2007-04-20 15:25:00,58.11,58.12,58.09,58.09,4000.0,47.1277,47.1358,47.1115,47.1115,4000.0
2007-04-20 15:30:00,58.1,58.12,58.09,58.1,2700.0,47.1196,47.1358,47.1115,47.1196,2700.0
2007-04-20 15:35:00,58.1,58.12,58.09,58.11,6300.0,47.1196,47.1358,47.1115,47.1277,6300.0
2007-04-20 15:40:00,58.12,58.16,58.11,58.16,9200.0,47.1358,47.1682,47.1277,47.1682,9200.0
2007-04-20 15:45:00,58.14,58.15,58.13,58.13,2400.0,47.152,47.1601,47.1439,47.1439,2400.0
2007-04-20 15:50:00,58.14,58.17,58.14,58.17,5500.0,47.152,47.1763,47.152,47.1763,5500.0
2007-04-20 15:55:00,58.17,58.23,58.17,58.23,15000.0,47.1763,47.225,47.1763,47.225,15000.0
2007-04-20 16:00:00,58.19,58.24,58.19,58.24,14200.0,47.1926,47.2331,47.1926,47.2331,14200.0
2007-04-20 16:05:00,58.2,58.2,58.19,58.19,23000.0,47.2007,47.2007,47.1926,47.1926,23000.0
2007-04-20 16:10:00,58.25,58.25,58.25,58.25,400.0,47.2412,47.2412,47.2412,47.2412,400.0
2007-04-23 09:30:00,58.18,58.27,58.17,58.18,43500.0,47.1845,47.2574,47.1763,47.1845,43500.0
2007-04-23 09:35:00,58.18,58.28,58.18,58.27,16300.0,47.1845,47.2656,47.1845,47.2574,16300.0
2007-04-23 09:40:00,58.27,58.31,58.25,58.29,8600.0,47.2574,47.2899,47.2412,47.2737,8600.0
2007-04-23 09:45:00,58.29,58.32,58.28,58.32,2800.0,47.2737,47.298,47.2656,47.298,2800.0
2007-04-23 09:50:00,58.33,58.36,58.3,58.3,11400.0,47.3061,47.3304,47.2818,47.2818,11400.0
2007-04-23 09:55:00,58.3,58.32,58.3,58.31,1500.0,47.2818,47.298,47.2818,47.2899,1500.0
2007-04-23 10:00:00,58.3,58.3,58.22,58.25,6000.0,47.2818,47.2818,47.2169,47.2412,6000.0
2007-04-23 10:05:00,58.23,58.27,58.23,58.27,1600.0,47.225,47.2574,47.225,47.2574,1600.0
2007-04-23 10:10:00,58.26,58.28,58.24,58.27,3500.0,47.2493,47.2656,47.2331,47.2574,3500.0
2007-04-23 10:15:00,58.29,58.32,58.28,58.28,10200.0,47.2737,47.298,47.2656,47.2656,10200.0
2007-04-23 10:20:00,58.29,58.29,58.26,58.26,1300.0,47.2737,47.2737,47.2493,47.2493,1300.0
2007-04-23 10:25:00,58.27,58.27,58.22,58.25,6300.0,47.2574,47.2574,47.2169,47.2412,6300.0
2007-04-23 10:30:00,58.26,58.27,58.25,58.26,4700.0,47.2493,47.2574,47.2412,47.2493,4700.0
2007-04-23 10:35:00,58.27,58.27,58.25,58.26,3700.0,47.2574,47.2574,47.2412,47.2493,3700.0
2007-04-23 10:40:00,58.27,58.28,58.26,58.26,800.0,47.2574,47.2656,47.2493,47.2493,800.0
2007-04-23 10:45:00,58.29,58.3,58.28,58.3,1900.0,47.2737,47.2818,47.2656,47.2818,1900.0
2007-04-23 10:50:00,58.31,58.31,58.27,58.27,7800.0,47.2899,47.2899,47.2574,47.2574,7800.0
2007-04-23 10:55:00,58.27,58.31,58.26,58.29,6700.0,47.2574,47.2899,47.2493,47.2737,6700.0
2007-04-23 11:00:00,58.29,58.31,58.29,58.31,104600.0,47.2737,47.2899,47.2737,47.2899,104600.0
2007-04-23 11:05:00,58.31,58.31,58.26,58.26,2300.0,47.2899,47.2899,47.2493,47.2493,2300.0
2007-04-23 11:10:00,58.24,58.27,58.24,58.26,9400.0,47.2331,47.2574,47.2331,47.2493,9400.0
2007-04-23 11:15:00,58.26,58.3,58.26,58.3,5200.0,47.2493,47.2818,47.2493,47.2818,5200.0
2007-04-23 11:20:00,58.31,58.31,58.28,58.3,5500.0,47.2899,47.2899,47.2656,47.2818,5500.0
2007-04-23 11:25:00,58.29,58.33,58.29,58.33,1700.0,47.2737,47.3061,47.2737,47.3061,1700.0
2007-04-23 11:30:00,58.31,58.31,58.3,58.3,8800.0,47.2899,47.2899,47.2818,47.2818,8800.0
2007-04-23 11:35:00,58.3,58.3,58.27,58.28,2700.0,47.2818,47.2818,47.2574,47.2656,2700.0
2007-04-23 11:40:00,58.27,58.27,58.25,58.26,7000.0,47.2574,47.2574,47.2412,47.2493,7000.0
2007-04-23 11:45:00,58.27,58.27,58.26,58.27,900.0,47.2574,47.2574,47.2493,47.2574,900.0
2007-04-23 11:50:00,58.24,58.26,58.24,58.25,9700.0,47.2331,47.2493,47.2331,47.2412,9700.0
2007-04-23 11:55:00,58.25,58.29,58.25,58.29,4900.0,47.2412,47.2737,47.2412,47.2737,4900.0
2007-04-23 12:00:00,58.3,58.3,58.28,58.29,2000.0,47.2818,47.2818,47.2656,47.2737,2000.0
2007-04-23 12:05:00,58.28,58.29,58.25,58.25,88000.0,47.2656,47.2737,47.2412,47.2412,88000.0
2007-04-23 12:10:00,58.24,58.26,58.24,58.26,15200.0,47.2331,47.2493,47.2331,47.2493,15200.0
2007-04-23 12:15:00,58.24,58.24,58.23,58.23,1300.0,47.2331,47.2331,47.225,47.225,1300.0
2007-04-23 12:20:00,58.24,58.25,58.24,58.24,7700.0,47.2331,47.2412,47.2331,47.2331,7700.0
2007-04-23 12:25:00,58.24,58.27,58.23,58.24,12400.0,47.2331,47.2574,47.225,47.2331,12400.0
2007-04-23 12:30:00,58.25,58.25,58.24,58.25,2200.0,47.2412,47.2412,47.2331,47.2412,2200.0
2007-04-23 12:35:00,58.26,58.26,58.23,58.24,2900.0,47.2493,47.2493,47.225,47.2331,2900.0
2007-04-23 12:40:00,58.23,58.26,58.23,58.24,6900.0,47.225,47.2493,47.225,47.2331,6900.0
2007-04-23 12:45:00,58.25,58.26,58.25,58.26,4400.0,47.2412,47.2493,47.2412,47.2493,4400.0
2007-04-23 12:50:00,58.26,58.26,58.26,58.26,7400.0,47.2493,47.2493,47.2493,47.2493,7400.0
2007-04-23 12:55:00,58.25,58.26,58.25,58.25,14700.0,47.2412,47.2493,47.2412,47.2412,14700.0
2007-04-23 13:00:00,58.25,58.26,58.25,58.25,2700.0,47.2412,47.2493,47.2412,47.2412,2700.0
2007-04-23 13:05:00,58.24,58.25,58.23,58.24,8000.0,47.2331,47.2412,47.225,47.2331,8000.0
2007-04-23 13:10:00,58.25,58.26,58.25,58.26,4100.0,47.2412,47.2493,47.2412,47.2493,4100.0
2007-04-23 13:15:00,58.26,58.27,58.25,58.27,6300.0,47.2493,47.2574,47.2412,47.2574,6300.0
2007-04-23 13:20:00,58.29,58.29,58.27,58.28,4700.0,47.2737,47.2737,47.2574,47.2656,4700.0
2007-04-23 13:25:00,58.26,58.27,58.24,58.25,11600.0,47.2493,47.2574,47.2331,47.2412,11600.0
2007-04-23 13:30:00,58.25,58.25,58.23,58.24,8000.0,47.2412,47.2412,47.225,47.2331,8000.0
2007-04-23 13:35:00,58.23,58.23,58.22,58.22,3900.0,47.225,47.225,47.2169,47.2169,3900.0
2007-04-23 13:40:00,58.22,58.22,58.16,58.17,20500.0,47.2169,47.2169,47.1682,47.1763,20500.0
2007-04-23 13:45:00,58.18,58.19,58.18,58.19,3200.0,47.1845,47.1926,47.1845,47.1926,3200.0
2007-04-23 13:50:00,58.2,58.2,58.14,58.14,10600.0,47.2007,47.2007,47.152,47.152,10600.0
2007-04-23 13:55:00,58.14,58.16,58.14,58.14,6700.0,47.152,47.1682,47.152,47.152,6700.0
2007-04-23 14:00:00,58.13,58.13,58.08,58.12,14300.0,47.1439,47.1439,47.1034,47.1358,14300.0
2007-04-23 14:05:00,58.13,58.15,58.13,58.14,9700.0,47.1439,47.1601,47.1439,47.152,9700.0
2007-04-23 14:10:00,58.14,58.14,58.1,58.1,12300.0,47.152,47.152,47.1196,47.1196,12300.0
2007-04-23 14:15:00,58.11,58.12,58.1,58.12,7400.0,47.1277,47.1358,47.1196,47.1358,7400.0
2007-04-23 14:20:00,58.12,58.13,58.1,58.11,4800.0,47.1358,47.1439,47.1196,47.1277,4800.0
2007-04-23 14:25:00,58.1,58.12,58.1,58.12,16200.0,47.1196,47.1358,47.1196,47.1358,16200.0
2007-04-23 14:30:00,58.11,58.15,58.1,58.15,4600.0,47.1277,47.1601,47.1196,47.1601,4600.0
2007-04-23 14:35:00,58.15,58.18,58.15,58.17,4100.0,47.1601,47.1845,47.1601,47.1763,4100.0
2007-04-23 14:40:00,58.16,58.17,58.16,58.17,7100.0,47.1682,47.1763,47.1682,47.1763,7100.0
2007-04-23 14:45:00,58.17,58.19,58.17,58.19,14700.0,47.1763,47.1926,47.1763,47.1926,14700.0
2007-04-23 14:50:00,58.2,58.2,58.18,58.18,4500.0,47.2007,47.2007,47.1845,47.1845,4500.0
2007-04-23 14:55:00,58.18,58.2,58.18,58.2,19700.0,47.1845,47.2007,47.1845,47.2007,19700.0
2007-04-23 15:00:00,58.2,58.2,58.16,58.17,1400.0,47.2007,47.2007,47.1682,47.1763,1400.0
2007-04-23 15:05:00,58.17,58.21,58.17,58.19,5100.0,47.1763,47.2088,47.1763,47.1926,5100.0
2007-04-23 15:10:00,58.19,58.19,58.18,58.19,2100.0,47.1926,47.1926,47.1845,47.1926,2100.0
2007-04-23 15:15:00,58.2,58.2,58.17,58.18,3700.0,47.2007,47.2007,47.1763,47.1845,3700.0
2007-04-23 15:20:00,58.18,58.19,58.18,58.19,5400.0,47.1845,47.1926,47.1845,47.1926,5400.0
2007-04-23 15:25:00,58.19,58.23,58.18,58.23,9300.0,47.1926,47.225,47.1845,47.225,9300.0
2007-04-23 15:30:00,58.24,58.24,58.22,58.23,10000.0,47.2331,47.2331,47.2169,47.225,10000.0
2007-04-23 15:35:00,58.22,58.22,58.22,58.22,3900.0,47.2169,47.2169,47.2169,47.2169,3900.0
2007-04-23 15:40:00,58.2,58.2,58.19,58.19,6200.0,47.2007,47.2007,47.1926,47.1926,6200.0
2007-04-23 15:45:00,58.18,58.19,58.16,58.18,1400.0,47.1845,47.1926,47.1682,47.1845,1400.0
2007-04-23 15:50:00,58.19,58.19,58.17,58.17,4100.0,47.1926,47.1926,47.1763,47.1763,4100.0
2007-04-23 15:55:00,58.16,58.17,58.15,58.15,11400.0,47.1682,47.1763,47.1601,47.1601,11400.0
2007-04-23 16:00:00,58.18,58.19,58.18,58.19,900.0,47.1845,47.1926,47.1845,47.1926,900.0
2007-04-23 16:05:00,58.19,58.19,58.19,58.19,0.0,47.1926,47.1926,47.1926,47.1926,0.0
2007-04-23 16:10:00,58.18,58.18,58.18,58.18,2000.0,47.1845,47.1845,47.1845,47.1845,2000.0
2007-04-24 09:30:00,58.23,58.3,58.22,58.23,34300.0,47.225,47.2818,47.2169,47.225,34300.0
2007-04-24 09:35:00,58.24,58.27,58.21,58.23,5600.0,47.2331,47.2574,47.2088,47.225,5600.0
2007-04-24 09:40:00,58.25,58.25,58.21,58.22,2900.0,47.2412,47.2412,47.2088,47.2169,2900.0
2007-04-24 09:45:00,58.22,58.23,58.21,58.23,5500.0,47.2169,47.225,47.2088,47.225,5500.0
2007-04-24 09:50:00,58.22,58.23,58.19,58.2,4700.0,47.2169,47.225,47.1926,47.2007,4700.0
2007-04-24 09:55:00,58.21,58.21,58.15,58.18,2800.0,47.2088,47.2088,47.1601,47.1845,2800.0
2007-04-24 10:00:00,58.2,58.2,58.05,58.09,37000.0,47.2007,47.2007,47.079,47.1115,37000.0
2007-04-24 10:05:00,58.07,58.1,58.01,58.01,12700.0,47.0952,47.1196,47.0466,47.0466,12700.0
2007-04-24 10:10:00,58.03,58.09,58.02,58.06,10700.0,47.0628,47.1115,47.0547,47.0871,10700.0
2007-04-24 10:15:00,58.06,58.09,58.05,58.05,8900.0,47.0871,47.1115,47.079,47.079,8900.0
2007-04-24 10:20:00,58.05,58.07,57.93,57.93,20000.0,47.079,47.0952,46.9817,46.9817,20000.0
2007-04-24 10:25:00,57.92,57.97,57.92,57.97,10800.0,46.9736,47.0141,46.9736,47.0141,10800.0
2007-04-24 10:30:00,57.97,57.97,57.9,57.95,19000.0,47.0141,47.0141,46.9574,46.9979,19000.0
2007-04-24 10:35:00,57.95,58.02,57.93,57.99,14900.0,46.9979,47.0547,46.9817,47.0304,14900.0
2007-04-24 10:40:00,57.97,57.99,57.95,57.99,9600.0,47.0141,47.0304,46.9979,47.0304,9600.0
2007-04-24 10:45:00,57.97,58.0,57.97,58.0,2400.0,47.0141,47.0385,47.0141,47.0385,2400.0
2007-04-24 10:50:00,58.01,58.01,57.95,57.98,4000.0,47.0466,47.0466,46.9979,47.0223,4000.0
2007-04-24 10:55:00,57.99,57.99,57.95,57.95,5300.0,47.0304,47.0304,46.9979,46.9979,5300.0
2007-04-24 11:00:00,57.93,58.0,57.93,58.0,5000.0,46.9817,47.0385,46.9817,47.0385,5000.0
2007-04-24 11:05:00,58.01,58.05,58.0,58.02,7900.0,47.0466,47.079,47.0385,47.0547,7900.0
2007-04-24 11:10:00,58.01,58.05,58.01,58.04,14900.0,47.0466,47.079,47.0466,47.0709,14900.0
2007-04-24 11:15:00,58.04,58.04,57.98,58.0,9300.0,47.0709,47.0709,47.0223,47.0385,9300.0
2007-04-24 11:20:00,58.01,58.03,57.99,58.01,2900.0,47.0466,47.0628,47.0304,47.0466,2900.0
2007-04-24 11:25:00,58.03,58.06,58.02,58.06,4700.0,47.0628,47.0871,47.0547,47.0871,4700.0
2007-04-24 11:30:00,58.07,58.09,58.06,58.08,18800.0,47.0952,47.1115,47.0871,47.1034,18800.0
2007-04-24 11:35:00,58.08,58.08,58.06,58.07,13400.0,47.1034,47.1034,47.0871,47.0952,13400.0
2007-04-24 11:40:00,58.08,58.11,58.08,58.08,60200.0,47.1034,47.1277,47.1034,47.1034,60200.0
2007-04-24 11:45:00,58.08,58.08,58.06,58.08,32500.0,47.1034,47.1034,47.0871,47.1034,32500.0
2007-04-24 11:50:00,58.07,58.09,58.07,58.09,60600.0,47.0952,47.1115,47.0952,47.1115,60600.0
2007-04-24 11:55:00,58.08,58.11,58.08,58.09,4300.0,47.1034,47.1277,47.1034,47.1115,4300.0
2007-04-24 12:00:00,58.08,58.11,58.07,58.11,9300.0,47.1034,47.1277,47.0952,47.1277,9300.0
2007-04-24 12:05:00,58.11,58.17,58.1,58.14,9600.0,47.1277,47.1763,47.1196,47.152,9600.0
2007-04-24 12:10:00,58.14,58.19,58.14,58.17,8500.0,47.152,47.1926,47.152,47.1763,8500.0
2007-04-24 12:15:00,58.19,58.21,58.19,58.19,4200.0,47.1926,47.2088,47.1926,47.1926,4200.0
2007-04-24 12:20:00,58.2,58.22,58.2,58.22,5100.0,47.2007,47.2169,47.2007,47.2169,5100.0
2007-04-24 12:25:00,58.23,58.28,58.23,58.24,12500.0,47.225,47.2656,47.225,47.2331,12500.0
2007-04-24 12:30:00,58.24,58.26,58.24,58.24,3300.0,47.2331,47.2493,47.2331,47.2331,3300.0
2007-04-24 12:35:00,58.23,58.25,58.23,58.25,2300.0,47.225,47.2412,47.225,47.2412,2300.0
2007-04-24 12:40:00,58.24,58.24,58.21,58.21,3500.0,47.2331,47.2331,47.2088,47.2088,3500.0
2007-04-24 12:45:00,58.2,58.21,58.17,58.17,5300.0,47.2007,47.2088,47.1763,47.1763,5300.0
2007-04-24 12:50:00,58.17,58.21,58.17,58.21,4900.0,47.1763,47.2088,47.1763,47.2088,4900.0
2007-04-24 12:55:00,58.21,58.22,58.19,58.21,2700.0,47.2088,47.2169,47.1926,47.2088,2700.0
2007-04-24 13:00:00,58.21,58.22,58.16,58.16,3900.0,47.2088,47.2169,47.1682,47.1682,3900.0
2007-04-24 13:05:00,58.15,58.17,58.15,58.17,5600.0,47.1601,47.1763,47.1601,47.1763,5600.0
2007-04-24 13:10:00,58.18,58.19,58.13,58.14,9600.0,47.1845,47.1926,47.1439,47.152,9600.0
2007-04-24 13:15:00,58.15,58.15,58.12,58.15,4300.0,47.1601,47.1601,47.1358,47.1601,4300.0
2007-04-24 13:20:00,58.15,58.16,58.11,58.13,3500.0,47.1601,47.1682,47.1277,47.1439,3500.0
2007-04-24 13:25:00,58.14,58.16,58.13,58.15,5000.0,47.152,47.1682,47.1439,47.1601,5000.0
2007-04-24 13:30:00,58.14,58.22,58.14,58.21,4500.0,47.152,47.2169,47.152,47.2088,4500.0
2007-04-24 13:35:00,58.2,58.25,58.2,58.21,5700.0,47.2007,47.2412,47.2007,47.2088,5700.0
2007-04-24 13:40:00,58.22,58.22,58.19,58.19,4400.0,47.2169,47.2169,47.1926,47.1926,4400.0
2007-04-24 13:45:00,58.19,58.23,58.18,58.23,7200.0,47.1926,47.225,47.1845,47.225,7200.0
2007-04-24 13:50:00,58.23,58.24,58.2,58.21,5500.0,47.225,47.2331,47.2007,47.2088,5500.0
2007-04-24 13:55:00,58.22,58.24,58.22,58.24,9000.0,47.2169,47.2331,47.2169,47.2331,9000.0
2007-04-24 14:00:00,58.24,58.24,58.21,58.23,22100.0,47.2331,47.2331,47.2088,47.225,22100.0
2007-04-24 14:05:00,58.23,58.26,58.23,58.26,20700.0,47.225,47.2493,47.225,47.2493,20700.0
2007-04-24 14:10:00,58.26,58.31,58.26,58.31,3500.0,47.2493,47.2899,47.2493,47.2899,3500.0
2007-04-24 14:15:00,58.28,58.33,58.27,58.28,15100.0,47.2656,47.3061,47.2574,47.2656,15100.0
2007-04-24 14:20:00,58.29,58.29,58.25,58.28,13600.0,47.2737,47.2737,47.2412,47.2656,13600.0
2007-04-24 14:25:00,58.27,58.29,58.27,58.29,2400.0,47.2574,47.2737,47.2574,47.2737,2400.0
2007-04-24 14:30:00,58.29,58.3,58.28,58.3,1400.0,47.2737,47.2818,47.2656,47.2818,1400.0
2007-04-24 14:35:00,58.27,58.3,58.27,58.3,2800.0,47.2574,47.2818,47.2574,47.2818,2800.0
2007-04-24 14:40:00,58.27,58.27,58.23,58.26,7200.0,47.2574,47.2574,47.225,47.2493,7200.0
2007-04-24 14:45:00,58.24,58.26,58.22,58.26,8300.0,47.2331,47.2493,47.2169,47.2493,8300.0
2007-04-24 14:50:00,58.24,58.26,58.22,58.26,6200.0,47.2331,47.2493,47.2169,47.2493,6200.0
2007-04-24 14:55:00,58.25,58.26,58.25,58.26,8800.0,47.2412,47.2493,47.2412,47.2493,8800.0
2007-04-24 15:00:00,58.26,58.28,58.24,58.28,3400.0,47.2493,47.2656,47.2331,47.2656,3400.0
2007-04-24 15:05:00,58.28,58.3,58.27,58.28,6300.0,47.2656,47.2818,47.2574,47.2656,6300.0
2007-04-24 15:10:00,58.28,58.3,58.26,58.3,20300.0,47.2656,47.2818,47.2493,47.2818,20300.0
2007-04-24 15:15:00,58.28,58.3,58.25,58.26,6400.0,47.2656,47.2818,47.2412,47.2493,6400.0
2007-04-24 15:20:00,58.26,58.28,58.26,58.27,38900.0,47.2493,47.2656,47.2493,47.2574,38900.0
2007-04-24 15:25:00,58.27,58.29,58.26,58.26,7400.0,47.2574,47.2737,47.2493,47.2493,7400.0
2007-04-24 15:30:00,58.25,58.3,58.25,58.28,19800.0,47.2412,47.2818,47.2412,47.2656,19800.0
2007-04-24 15:35:00,58.29,58.29,58.26,58.29,3300.0,47.2737,47.2737,47.2493,47.2737,3300.0
2007-04-24 15:40:00,58.28,58.28,58.19,58.21,16700.0,47.2656,47.2656,47.1926,47.2088,16700.0
2007-04-24 15:45:00,58.22,58.23,58.22,58.22,5700.0,47.2169,47.225,47.2169,47.2169,5700.0
2007-04-24 15:50:00,58.2,58.2,58.17,58.19,40300.0,47.2007,47.2007,47.1763,47.1926,40300.0
2007-04-24 15:55:00,58.19,58.26,58.19,58.26,156000.0,47.1926,47.2493,47.1926,47.2493,156000.0
2007-04-24 16:00:00,58.24,58.24,58.24,58.24,200.0,47.2331,47.2331,47.2331,47.2331,200.0
2007-04-24 16:05:00,58.25,58.25,58.22,58.22,4000.0,47.2412,47.2412,47.2169,47.2169,4000.0
2007-04-24 16:10:00,58.26,58.26,58.26,58.26,2000.0,47.2493,47.2493,47.2493,47.2493,2000.0
2007-04-25 09:30:00,58.52,58.54,58.44,58.48,75400.0,47.4602,47.4764,47.3953,47.4278,75400.0
2007-04-25 09:35:00,58.5,58.54,58.4,58.4,35100.0,47.444,47.4764,47.3629,47.3629,35100.0
2007-04-25 09:40:00,58.41,58.44,58.4,58.42,35200.0,47.371,47.3953,47.3629,47.3791,35200.0
2007-04-25 09:45:00,58.41,58.41,58.37,58.38,16800.0,47.371,47.371,47.3385,47.3467,16800.0
2007-04-25 09:50:00,58.39,58.39,58.35,58.36,17500.0,47.3548,47.3548,47.3223,47.3304,17500.0
2007-04-25 09:55:00,58.36,58.41,58.35,58.36,8600.0,47.3304,47.371,47.3223,47.3304,8600.0
2007-04-25 10:00:00,58.35,58.4,58.3,58.39,27300.0,47.3223,47.3629,47.2818,47.3548,27300.0
2007-04-25 10:05:00,58.37,58.37,58.28,58.32,9500.0,47.3385,47.3385,47.2656,47.298,9500.0
2007-04-25 10:10:00,58.31,58.31,58.22,58.24,12600.0,47.2899,47.2899,47.2169,47.2331,12600.0
2007-04-25 10:15:00,58.23,58.27,58.19,58.24,9000.0,47.225,47.2574,47.1926,47.2331,9000.0
2007-04-25 10:20:00,58.23,58.29,58.23,58.29,4900.0,47.225,47.2737,47.225,47.2737,4900.0
2007-04-25 10:25:00,58.28,58.29,58.24,58.27,16500.0,47.2656,47.2737,47.2331,47.2574,16500.0
2007-04-25 10:30:00,58.28,58.3,58.26,58.29,9100.0,47.2656,47.2818,47.2493,47.2737,9100.0
2007-04-25 10:35:00,58.3,58.32,58.28,58.3,4800.0,47.2818,47.298,47.2656,47.2818,4800.0
2007-04-25 10:40:00,58.3,58.3,58.25,58.28,5500.0,47.2818,47.2818,47.2412,47.2656,5500.0
2007-04-25 10:45:00,58.29,58.31,58.27,58.31,5700.0,47.2737,47.2899,47.2574,47.2899,5700.0
2007-04-25 10:50:00,58.32,58.32,58.26,58.27,7400.0,47.298,47.298,47.2493,47.2574,7400.0
2007-04-25 10:55:00,58.27,58.3,58.26,58.26,5400.0,47.2574,47.2818,47.2493,47.2493,5400.0
2007-04-25 11:00:00,58.26,58.32,58.26,58.32,6900.0,47.2493,47.298,47.2493,47.298,6900.0
2007-04-25 11:05:00,58.32,58.37,58.32,58.35,7700.0,47.298,47.3385,47.298,47.3223,7700.0
2007-04-25 11:10:00,58.35,58.37,58.33,58.37,10400.0,47.3223,47.3385,47.3061,47.3385,10400.0
2007-04-25 11:15:00,58.36,58.36,58.31,58.33,3800.0,47.3304,47.3304,47.2899,47.3061,3800.0
2007-04-25 11:20:00,58.35,58.36,58.34,58.36,4500.0,47.3223,47.3304,47.3142,47.3304,4500.0
2007-04-25 11:25:00,58.36,58.39,58.36,58.37,4800.0,47.3304,47.3548,47.3304,47.3385,4800.0
2007-04-25 11:30:00,58.36,58.41,58.35,58.41,21200.0,47.3304,47.371,47.3223,47.371,21200.0
2007-04-25 11:35:00,58.4,58.4,58.34,58.34,10800.0,47.3629,47.3629,47.3142,47.3142,10800.0
2007-04-25 11:40:00,58.34,58.37,58.34,58.37,6800.0,47.3142,47.3385,47.3142,47.3385,6800.0
2007-04-25 11:45:00,58.37,58.42,58.37,58.4,10300.0,47.3385,47.3791,47.3385,47.3629,10300.0
2007-04-25 11:50:00,58.4,58.46,58.4,58.46,15400.0,47.3629,47.4115,47.3629,47.4115,15400.0
2007-04-25 11:55:00,58.45,58.5,58.44,58.5,11600.0,47.4034,47.444,47.3953,47.444,11600.0
2007-04-25 12:00:00,58.48,58.48,58.45,58.45,8700.0,47.4278,47.4278,47.4034,47.4034,8700.0
2007-04-25 12:05:00,58.46,58.47,58.44,58.44,20100.0,47.4115,47.4197,47.3953,47.3953,20100.0
2007-04-25 12:10:00,58.44,58.45,58.44,58.45,8200.0,47.3953,47.4034,47.3953,47.4034,8200.0
2007-04-25 12:15:00,58.44,58.45,58.44,58.44,6900.0,47.3953,47.4034,47.3953,47.3953,6900.0
2007-04-25 12:20:00,58.44,58.45,58.43,58.45,6000.0,47.3953,47.4034,47.3872,47.4034,6000.0
2007-04-25 12:25:00,58.45,58.46,58.44,58.46,6600.0,47.4034,47.4115,47.3953,47.4115,6600.0
2007-04-25 12:30:00,58.46,58.66,58.42,58.43,10200.0,47.4115,47.5737,47.3791,47.3872,10200.0
2007-04-25 12:35:00,58.43,58.6,58.43,58.43,19800.0,47.3872,47.5251,47.3872,47.3872,19800.0
2007-04-25 12:40:00,58.44,58.46,58.43,58.44,9800.0,47.3953,47.4115,47.3872,47.3953,9800.0
2007-04-25 12:45:00,58.44,58.46,58.44,58.45,6000.0,47.3953,47.4115,47.3953,47.4034,6000.0
2007-04-25 12:50:00,58.46,58.46,58.44,58.44,2000.0,47.4115,47.4115,47.3953,47.3953,2000.0
2007-04-25 12:55:00,58.43,58.45,58.43,58.45,81100.0,47.3872,47.4034,47.3872,47.4034,81100.0
2007-04-25 13:00:00,58.45,58.45,58.42,58.44,7800.0,47.4034,47.4034,47.3791,47.3953,7800.0
2007-04-25 13:05:00,58.44,58.45,58.44,58.45,1400.0,47.3953,47.4034,47.3953,47.4034,1400.0
2007-04-25 13:10:00,58.45,58.47,58.44,58.47,5300.0,47.4034,47.4197,47.3953,47.4197,5300.0
2007-04-25 13:15:00,58.46,58.52,58.46,58.52,3800.0,47.4115,47.4602,47.4115,47.4602,3800.0
2007-04-25 13:20:00,58.51,58.52,58.5,58.5,10000.0,47.4521,47.4602,47.444,47.444,10000.0
2007-04-25 13:25:00,58.51,58.53,58.49,58.49,2400.0,47.4521,47.4683,47.4359,47.4359,2400.0
2007-04-25 13:30:00,58.49,58.51,58.48,58.5,3700.0,47.4359,47.4521,47.4278,47.444,3700.0
2007-04-25 13:35:00,58.5,58.5,58.47,58.47,3100.0,47.444,47.444,47.4197,47.4197,3100.0
2007-04-25 13:40:00,58.48,58.49,58.46,58.49,4800.0,47.4278,47.4359,47.4115,47.4359,4800.0
2007-04-25 13:45:00,58.49,58.52,58.49,58.52,17600.0,47.4359,47.4602,47.4359,47.4602,17600.0
2007-04-25 13:50:00,58.51,58.52,58.5,58.51,5000.0,47.4521,47.4602,47.444,47.4521,5000.0
2007-04-25 13:55:00,58.52,58.57,58.51,58.55,8500.0,47.4602,47.5008,47.4521,47.4845,8500.0
2007-04-25 14:00:00,58.53,58.58,58.51,58.54,20800.0,47.4683,47.5089,47.4521,47.4764,20800.0
2007-04-25 14:05:00,58.55,58.64,58.55,58.64,8500.0,47.4845,47.5575,47.4845,47.5575,8500.0
2007-04-25 14:10:00,58.61,58.61,58.59,58.59,11000.0,47.5332,47.5332,47.517,47.517,11000.0
2007-04-25 14:15:00,58.59,58.6,58.58,58.58,62900.0,47.517,47.5251,47.5089,47.5089,62900.0
2007-04-25 14:20:00,58.58,58.6,58.56,58.6,12200.0,47.5089,47.5251,47.4926,47.5251,12200.0
2007-04-25 14:25:00,58.6,58.62,58.59,58.61,6200.0,47.5251,47.5413,47.517,47.5332,6200.0
2007-04-25 14:30:00,58.61,58.64,58.61,58.63,4400.0,47.5332,47.5575,47.5332,47.5494,4400.0
2007-04-25 14:35:00,58.65,58.65,58.63,58.63,7800.0,47.5656,47.5656,47.5494,47.5494,7800.0
2007-04-25 14:40:00,58.62,58.67,58.62,58.67,7400.0,47.5413,47.5819,47.5413,47.5819,7400.0
2007-04-25 14:45:00,58.67,58.67,58.65,58.67,13900.0,47.5819,47.5819,47.5656,47.5819,13900.0
2007-04-25 14:50:00,58.67,58.67,58.65,58.67,5400.0,47.5819,47.5819,47.5656,47.5819,5400.0
2007-04-25 14:55:00,58.67,58.7,58.66,58.67,6900.0,47.5819,47.6062,47.5737,47.5819,6900.0
2007-04-25 15:00:00,58.68,58.73,58.68,58.72,10600.0,47.59,47.6305,47.59,47.6224,10600.0
2007-04-25 15:05:00,58.74,58.75,58.73,58.75,6100.0,47.6386,47.6467,47.6305,47.6467,6100.0
2007-04-25 15:10:00,58.74,58.75,58.68,58.7,9100.0,47.6386,47.6467,47.59,47.6062,9100.0
2007-04-25 15:15:00,58.7,58.72,58.68,58.68,15100.0,47.6062,47.6224,47.59,47.59,15100.0
2007-04-25 15:20:00,58.68,58.71,58.67,58.71,12800.0,47.59,47.6143,47.5819,47.6143,12800.0
2007-04-25 15:25:00,58.71,58.74,58.69,58.74,7100.0,47.6143,47.6386,47.5981,47.6386,7100.0
2007-04-25 15:30:00,58.73,58.76,58.73,58.74,38800.0,47.6305,47.6548,47.6305,47.6386,38800.0
2007-04-25 15:35:00,58.74,58.75,58.72,58.75,20900.0,47.6386,47.6467,47.6224,47.6467,20900.0
2007-04-25 15:40:00,58.75,58.77,58.73,58.75,28300.0,47.6467,47.663,47.6305,47.6467,28300.0
2007-04-25 15:45:00,58.74,58.74,58.7,58.7,8100.0,47.6386,47.6386,47.6062,47.6062,8100.0
2007-04-25 15:50:00,58.7,58.7,58.68,58.68,12200.0,47.6062,47.6062,47.59,47.59,12200.0
2007-04-25 15:55:00,58.69,58.83,58.67,58.67,37600.0,47.5981,47.7116,47.5819,47.5819,37600.0
2007-04-25 16:00:00,58.67,58.68,58.67,58.68,1300.0,47.5819,47.59,47.5819,47.59,1300.0
2007-04-25 16:05:00,58.68,58.68,58.68,58.68,0.0,47.59,47.59,47.59,47.59,0.0
2007-04-25 16:10:00,58.72,58.72,58.72,58.72,12000.0,47.6224,47.6224,47.6224,47.6224,12000.0
2007-04-26 09:30:00,58.73,58.81,58.73,58.81,54000.0,47.6305,47.6954,47.6305,47.6954,54000.0
2007-04-26 09:35:00,58.79,58.83,58.77,58.83,21100.0,47.6792,47.7116,47.663,47.7116,21100.0
2007-04-26 09:40:00,58.85,58.88,58.82,58.88,145500.0,47.7278,47.7522,47.7035,47.7522,145500.0
2007-04-26 09:45:00,58.81,58.81,58.69,58.75,79400.0,47.6954,47.6954,47.5981,47.6467,79400.0
2007-04-26 09:50:00,58.75,58.75,58.69,58.71,7900.0,47.6467,47.6467,47.5981,47.6143,7900.0
2007-04-26 09:55:00,58.71,58.71,58.67,58.68,7300.0,47.6143,47.6143,47.5819,47.59,7300.0
2007-04-26 10:00:00,58.68,58.7,58.64,58.65,30600.0,47.59,47.6062,47.5575,47.5656,30600.0
2007-04-26 10:05:00,58.63,58.71,58.63,58.71,5500.0,47.5494,47.6143,47.5494,47.6143,5500.0
2007-04-26 10:10:00,58.71,58.73,58.69,58.73,5300.0,47.6143,47.6305,47.5981,47.6305,5300.0
2007-04-26 10:15:00,58.69,58.69,58.67,58.68,14600.0,47.5981,47.5981,47.5819,47.59,14600.0
2007-04-26 10:20:00,58.7,58.7,58.62,58.7,8700.0,47.6062,47.6062,47.5413,47.6062,8700.0
2007-04-26 10:25:00,58.68,58.69,58.68,58.68,1900.0,47.59,47.5981,47.59,47.59,1900.0
2007-04-26 10:30:00,58.67,58.74,58.67,58.73,6600.0,47.5819,47.6386,47.5819,47.6305,6600.0
2007-04-26 10:35:00,58.76,58.77,58.75,58.76,4900.0,47.6548,47.663,47.6467,47.6548,4900.0
2007-04-26 10:40:00,58.75,58.79,58.74,58.79,4700.0,47.6467,47.6792,47.6386,47.6792,4700.0
2007-04-26 10:45:00,58.79,58.8,58.76,58.77,4700.0,47.6792,47.6873,47.6548,47.663,4700.0
2007-04-26 10:50:00,58.77,58.79,58.77,58.78,2400.0,47.663,47.6792,47.663,47.6711,2400.0
2007-04-26 10:55:00,58.78,58.83,58.78,58.83,3700.0,47.6711,47.7116,47.6711,47.7116,3700.0
2007-04-26 11:00:00,58.81,58.83,58.79,58.79,3800.0,47.6954,47.7116,47.6792,47.6792,3800.0
2007-04-26 11:05:00,58.8,58.82,58.8,58.82,1100.0,47.6873,47.7035,47.6873,47.7035,1100.0
2007-04-26 11:10:00,58.81,58.84,58.81,58.83,6400.0,47.6954,47.7197,47.6954,47.7116,6400.0
2007-04-26 11:15:00,58.83,58.83,58.8,58.81,4100.0,47.7116,47.7116,47.6873,47.6954,4100.0
2007-04-26 11:20:00,58.81,58.81,58.77,58.77,13800.0,47.6954,47.6954,47.663,47.663,13800.0
2007-04-26 11:25:00,58.78,58.79,58.77,58.77,2200.0,47.6711,47.6792,47.663,47.663,2200.0
2007-04-26 11:30:00,58.77,58.77,58.75,58.75,4700.0,47.663,47.663,47.6467,47.6467,4700.0
2007-04-26 11:35:00,58.75,58.78,58.74,58.77,2700.0,47.6467,47.6711,47.6386,47.663,2700.0
2007-04-26 11:40:00,58.79,58.79,58.76,58.77,6500.0,47.6792,47.6792,47.6548,47.663,6500.0
2007-04-26 11:45:00,58.79,58.79,58.78,58.78,1800.0,47.6792,47.6792,47.6711,47.6711,1800.0
2007-04-26 11:50:00,58.79,58.79,58.79,58.79,1700.0,47.6792,47.6792,47.6792,47.6792,1700.0
2007-04-26 11:55:00,58.78,58.78,58.72,58.74,6100.0,47.6711,47.6711,47.6224,47.6386,6100.0
2007-04-26 12:00:00,58.74,58.77,58.73,58.74,3900.0,47.6386,47.663,47.6305,47.6386,3900.0
2007-04-26 12:05:00,58.74,58.75,58.73,58.75,1400.0,47.6386,47.6467,47.6305,47.6467,1400.0
2007-04-26 12:10:00,58.76,58.77,58.75,58.75,1500.0,47.6548,47.663,47.6467,47.6467,1500.0
2007-04-26 12:15:00,58.75,58.76,58.75,58.76,1000.0,47.6467,47.6548,47.6467,47.6548,1000.0
2007-04-26 12:20:00,58.76,58.77,58.76,58.77,2200.0,47.6548,47.663,47.6548,47.663,2200.0
2007-04-26 12:25:00,58.77,58.77,58.76,58.76,700.0,47.663,47.663,47.6548,47.6548,700.0
2007-04-26 12:30:00,58.76,58.78,58.76,58.78,700.0,47.6548,47.6711,47.6548,47.6711,700.0
2007-04-26 12:35:00,58.79,58.81,58.79,58.8,2900.0,47.6792,47.6954,47.6792,47.6873,2900.0
2007-04-26 12:40:00,58.8,58.8,58.77,58.77,8000.0,47.6873,47.6873,47.663,47.663,8000.0
2007-04-26 12:45:00,58.77,58.77,58.77,58.77,3500.0,47.663,47.663,47.663,47.663,3500.0
2007-04-26 12:50:00,58.76,58.77,58.76,58.76,2300.0,47.6548,47.663,47.6548,47.6548,2300.0
2007-04-26 12:55:00,58.75,58.76,58.75,58.75,3300.0,47.6467,47.6548,47.6467,47.6467,3300.0
2007-04-26 13:00:00,58.76,58.77,58.76,58.77,2900.0,47.6548,47.663,47.6548,47.663,2900.0
2007-04-26 13:05:00,58.76,58.77,58.75,58.76,11500.0,47.6548,47.663,47.6467,47.6548,11500.0
2007-04-26 13:10:00,58.76,58.76,58.76,58.76,1100.0,47.6548,47.6548,47.6548,47.6548,1100.0
2007-04-26 13:15:00,58.75,58.77,58.75,58.77,2800.0,47.6467,47.663,47.6467,47.663,2800.0
2007-04-26 13:20:00,58.77,58.77,58.72,58.74,3800.0,47.663,47.663,47.6224,47.6386,3800.0
2007-04-26 13:25:00,58.72,58.73,58.72,58.72,2100.0,47.6224,47.6305,47.6224,47.6224,2100.0
2007-04-26 13:30:00,58.72,58.72,58.7,58.72,4200.0,47.6224,47.6224,47.6062,47.6224,4200.0
2007-04-26 13:35:00,58.73,58.73,58.71,58.72,2700.0,47.6305,47.6305,47.6143,47.6224,2700.0
2007-04-26 13:40:00,58.72,58.72,58.67,58.68,2400.0,47.6224,47.6224,47.5819,47.59,2400.0
2007-04-26 13:45:00,58.69,58.73,58.69,58.72,48000.0,47.5981,47.6305,47.5981,47.6224,48000.0
2007-04-26 13:50:00,58.73,58.75,58.73,58.75,8000.0,47.6305,47.6467,47.6305,47.6467,8000.0
2007-04-26 13:55:00,58.73,58.78,58.73,58.74,20700.0,47.6305,47.6711,47.6305,47.6386,20700.0
2007-04-26 14:00:00,58.73,58.74,58.72,58.74,11100.0,47.6305,47.6386,47.6224,47.6386,11100.0
2007-04-26 14:05:00,58.73,58.77,58.73,58.75,13100.0,47.6305,47.663,47.6305,47.6467,13100.0
2007-04-26 14:10:00,58.76,58.79,58.74,58.79,1600.0,47.6548,47.6792,47.6386,47.6792,1600.0
2007-04-26 14:15:00,58.8,58.8,58.78,58.78,24700.0,47.6873,47.6873,47.6711,47.6711,24700.0
2007-04-26 14:20:00,58.79,58.81,58.79,58.8,2900.0,47.6792,47.6954,47.6792,47.6873,2900.0
2007-04-26 14:25:00,58.81,58.81,58.8,58.81,1300.0,47.6954,47.6954,47.6873,47.6954,1300.0
2007-04-26 14:30:00,58.8,58.81,58.77,58.77,6900.0,47.6873,47.6954,47.663,47.663,6900.0
2007-04-26 14:35:00,58.79,58.81,58.79,58.81,10700.0,47.6792,47.6954,47.6792,47.6954,10700.0
2007-04-26 14:40:00,58.83,58.86,58.82,58.85,10600.0,47.7116,47.7359,47.7035,47.7278,10600.0
2007-04-26 14:45:00,58.85,58.89,58.84,58.89,6100.0,47.7278,47.7603,47.7197,47.7603,6100.0
2007-04-26 14:50:00,58.88,58.88,58.86,58.86,500.0,47.7522,47.7522,47.7359,47.7359,500.0
2007-04-26 14:55:00,58.84,58.84,58.82,58.84,7100.0,47.7197,47.7197,47.7035,47.7197,7100.0
2007-04-26 15:00:00,58.84,58.85,58.83,58.85,3600.0,47.7197,47.7278,47.7116,47.7278,3600.0
2007-04-26 15:05:00,58.85,58.85,58.83,58.84,5200.0,47.7278,47.7278,47.7116,47.7197,5200.0
2007-04-26 15:10:00,58.85,58.88,58.85,58.88,12900.0,47.7278,47.7522,47.7278,47.7522,12900.0
2007-04-26 15:15:00,58.89,58.89,58.87,58.87,3000.0,47.7603,47.7603,47.7441,47.7441,3000.0
2007-04-26 15:20:00,58.86,58.87,58.86,58.86,6500.0,47.7359,47.7441,47.7359,47.7359,6500.0
2007-04-26 15:25:00,58.84,58.87,58.84,58.86,10200.0,47.7197,47.7441,47.7197,47.7359,10200.0
2007-04-26 15:30:00,58.86,58.86,58.85,58.86,13300.0,47.7359,47.7359,47.7278,47.7359,13300.0
2007-04-26 15:35:00,58.86,58.87,58.82,58.83,21300.0,47.7359,47.7441,47.7035,47.7116,21300.0
2007-04-26 15:40:00,58.82,58.82,58.79,58.8,51700.0,47.7035,47.7035,47.6792,47.6873,51700.0
2007-04-26 15:45:00,58.8,58.81,58.79,58.8,12700.0,47.6873,47.6954,47.6792,47.6873,12700.0
2007-04-26 15:50:00,58.8,58.8,58.75,58.77,194100.0,47.6873,47.6873,47.6467,47.663,194100.0
2007-04-26 15:55:00,58.76,58.79,58.75,58.77,210500.0,47.6548,47.6792,47.6467,47.663,210500.0
2007-04-26 16:00:00,58.77,58.77,58.77,58.77,0.0,47.663,47.663,47.663,47.663,0.0
2007-04-26 16:05:00,58.75,58.75,58.75,58.75,1000.0,47.6467,47.6467,47.6467,47.6467,1000.0
2007-04-26 16:10:00,58.74,58.74,58.74,58.74,11900.0,47.6386,47.6386,47.6386,47.6386,11900.0
2007-04-27 09:30:00,58.62,58.69,58.61,58.68,10000.0,47.5413,47.5981,47.5332,47.59,10000.0
2007-04-27 09:35:00,58.68,58.73,58.65,58.67,17500.0,47.59,47.6305,47.5656,47.5819,17500.0
2007-04-27 09:40:00,58.67,58.71,58.64,58.71,6800.0,47.5819,47.6143,47.5575,47.6143,6800.0
2007-04-27 09:45:00,58.7,58.71,58.63,58.64,19300.0,47.6062,47.6143,47.5494,47.5575,19300.0
2007-04-27 09:50:00,58.64,58.68,58.64,58.67,11000.0,47.5575,47.59,47.5575,47.5819,11000.0
2007-04-27 09:55:00,58.67,58.72,58.67,58.72,10800.0,47.5819,47.6224,47.5819,47.6224,10800.0
2007-04-27 10:00:00,58.73,58.78,58.68,58.75,48600.0,47.6305,47.6711,47.59,47.6467,48600.0
2007-04-27 10:05:00,58.76,58.84,58.76,58.79,17500.0,47.6548,47.7197,47.6548,47.6792,17500.0
2007-04-27 10:10:00,58.78,58.8,58.76,58.78,8500.0,47.6711,47.6873,47.6548,47.6711,8500.0
2007-04-27 10:15:00,58.79,58.81,58.76,58.79,7800.0,47.6792,47.6954,47.6548,47.6792,7800.0
2007-04-27 10:20:00,58.8,58.83,58.76,58.78,23100.0,47.6873,47.7116,47.6548,47.6711,23100.0
2007-04-27 10:25:00,58.76,58.78,58.75,58.77,14200.0,47.6548,47.6711,47.6467,47.663,14200.0
2007-04-27 10:30:00,58.78,58.8,58.71,58.73,19400.0,47.6711,47.6873,47.6143,47.6305,19400.0
2007-04-27 10:35:00,58.73,58.73,58.69,58.71,7300.0,47.6305,47.6305,47.5981,47.6143,7300.0
2007-04-27 10:40:00,58.71,58.71,58.64,58.68,10100.0,47.6143,47.6143,47.5575,47.59,10100.0
2007-04-27 10:45:00,58.67,58.67,58.62,58.66,15100.0,47.5819,47.5819,47.5413,47.5737,15100.0
2007-04-27 10:50:00,58.67,58.7,58.67,58.69,8300.0,47.5819,47.6062,47.5819,47.5981,8300.0
2007-04-27 10:55:00,58.69,58.72,58.69,58.71,6700.0,47.5981,47.6224,47.5981,47.6143,6700.0
2007-04-27 11:00:00,58.71,58.74,58.7,58.73,14500.0,47.6143,47.6386,47.6062,47.6305,14500.0
2007-04-27 11:05:00,58.72,58.76,58.71,58.76,23900.0,47.6224,47.6548,47.6143,47.6548,23900.0
2007-04-27 11:10:00,58.76,58.77,58.73,58.76,9300.0,47.6548,47.663,47.6305,47.6548,9300.0
2007-04-27 11:15:00,58.76,58.77,58.75,58.76,16400.0,47.6548,47.663,47.6467,47.6548,16400.0
2007-04-27 11:20:00,58.77,58.79,58.77,58.78,11300.0,47.663,47.6792,47.663,47.6711,11300.0
2007-04-27 11:25:00,58.77,58.78,58.74,58.75,25800.0,47.663,47.6711,47.6386,47.6467,25800.0
2007-04-27 11:30:00,58.74,58.74,58.71,58.71,6400.0,47.6386,47.6386,47.6143,47.6143,6400.0
2007-04-27 11:35:00,58.71,58.74,58.71,58.73,16400.0,47.6143,47.6386,47.6143,47.6305,16400.0
2007-04-27 11:40:00,58.73,58.74,58.73,58.73,6700.0,47.6305,47.6386,47.6305,47.6305,6700.0
2007-04-27 11:45:00,58.74,58.75,58.74,58.74,13000.0,47.6386,47.6467,47.6386,47.6386,13000.0
2007-04-27 11:50:00,58.75,58.76,58.75,58.76,24500.0,47.6467,47.6548,47.6467,47.6548,24500.0
2007-04-27 11:55:00,58.76,58.8,58.76,58.8,9500.0,47.6548,47.6873,47.6548,47.6873,9500.0
2007-04-27 12:00:00,58.81,58.81,58.78,58.79,5600.0,47.6954,47.6954,47.6711,47.6792,5600.0
2007-04-27 12:05:00,58.79,58.79,58.77,58.78,5500.0,47.6792,47.6792,47.663,47.6711,5500.0
2007-04-27 12:10:00,58.78,58.8,58.77,58.8,11400.0,47.6711,47.6873,47.663,47.6873,11400.0
2007-04-27 12:15:00,58.8,58.8,58.75,58.77,10000.0,47.6873,47.6873,47.6467,47.663,10000.0
2007-04-27 12:20:00,58.76,58.76,58.74,58.75,7100.0,47.6548,47.6548,47.6386,47.6467,7100.0
2007-04-27 12:25:00,58.75,58.77,58.74,58.77,9000.0,47.6467,47.663,47.6386,47.663,9000.0
2007-04-27 12:30:00,58.77,58.78,58.76,58.76,20000.0,47.663,47.6711,47.6548,47.6548,20000.0
2007-04-27 12:35:00,58.76,58.77,58.75,58.77,19800.0,47.6548,47.663,47.6467,47.663,19800.0
2007-04-27 12:40:00,58.76,58.83,58.76,58.79,22100.0,47.6548,47.7116,47.6548,47.6792,22100.0
2007-04-27 12:45:00,58.8,58.81,58.78,58.78,22200.0,47.6873,47.6954,47.6711,47.6711,22200.0
2007-04-27 12:50:00,58.78,58.79,58.78,58.79,6500.0,47.6711,47.6792,47.6711,47.6792,6500.0
2007-04-27 12:55:00,58.79,58.79,58.78,58.78,4700.0,47.6792,47.6792,47.6711,47.6711,4700.0
2007-04-27 13:00:00,58.78,58.81,58.77,58.81,11800.0,47.6711,47.6954,47.663,47.6954,11800.0
2007-04-27 13:05:00,58.8,58.8,58.78,58.79,7100.0,47.6873,47.6873,47.6711,47.6792,7100.0
2007-04-27 13:10:00,58.79,58.79,58.76,58.78,3300.0,47.6792,47.6792,47.6548,47.6711,3300.0
2007-04-27 13:15:00,58.78,58.78,58.77,58.78,3800.0,47.6711,47.6711,47.663,47.6711,3800.0
2007-04-27 13:20:00,58.78,58.8,58.78,58.79,7600.0,47.6711,47.6873,47.6711,47.6792,7600.0
2007-04-27 13:25:00,58.79,58.82,58.79,58.81,9100.0,47.6792,47.7035,47.6792,47.6954,9100.0
2007-04-27 13:30:00,58.82,58.86,58.82,58.86,9700.0,47.7035,47.7359,47.7035,47.7359,9700.0
2007-04-27 13:35:00,58.86,58.89,58.86,58.86,6000.0,47.7359,47.7603,47.7359,47.7359,6000.0
2007-04-27 13:40:00,58.86,58.88,58.85,58.87,12100.0,47.7359,47.7522,47.7278,47.7441,12100.0
2007-04-27 13:45:00,58.87,58.87,58.83,58.83,8800.0,47.7441,47.7441,47.7116,47.7116,8800.0
2007-04-27 13:50:00,58.83,58.84,58.81,58.84,6000.0,47.7116,47.7197,47.6954,47.7197,6000.0
2007-04-27 13:55:00,58.84,58.84,58.79,58.83,5500.0,47.7197,47.7197,47.6792,47.7116,5500.0
2007-04-27 14:00:00,58.83,58.86,58.82,58.84,14500.0,47.7116,47.7359,47.7035,47.7197,14500.0
2007-04-27 14:05:00,58.83,58.85,58.83,58.85,9300.0,47.7116,47.7278,47.7116,47.7278,9300.0
2007-04-27 14:10:00,58.85,58.85,58.83,58.83,21700.0,47.7278,47.7278,47.7116,47.7116,21700.0
2007-04-27 14:15:00,58.83,58.87,58.83,58.84,5600.0,47.7116,47.7441,47.7116,47.7197,5600.0
2007-04-27 14:20:00,58.85,58.92,58.85,58.89,14600.0,47.7278,47.7846,47.7278,47.7603,14600.0
2007-04-27 14:25:00,58.9,58.9,58.86,58.89,9700.0,47.7684,47.7684,47.7359,47.7603,9700.0
2007-04-27 14:30:00,58.89,58.89,58.86,58.87,27900.0,47.7603,47.7603,47.7359,47.7441,27900.0
2007-04-27 14:35:00,58.87,58.87,58.86,58.87,7400.0,47.7441,47.7441,47.7359,47.7441,7400.0
2007-04-27 14:40:00,58.87,58.93,58.87,58.91,27900.0,47.7441,47.7927,47.7441,47.7765,27900.0
2007-04-27 14:45:00,58.91,58.92,58.89,58.92,7000.0,47.7765,47.7846,47.7603,47.7846,7000.0
2007-04-27 14:50:00,58.92,58.93,58.9,58.9,16500.0,47.7846,47.7927,47.7684,47.7684,16500.0
2007-04-27 14:55:00,58.9,58.92,58.9,58.91,9800.0,47.7684,47.7846,47.7684,47.7765,9800.0
2007-04-27 15:00:00,58.92,58.92,58.89,58.9,21000.0,47.7846,47.7846,47.7603,47.7684,21000.0
2007-04-27 15:05:00,58.9,58.9,58.85,58.85,16200.0,47.7684,47.7684,47.7278,47.7278,16200.0
2007-04-27 15:10:00,58.84,58.87,58.84,58.86,6800.0,47.7197,47.7441,47.7197,47.7359,6800.0
2007-04-27 15:15:00,58.86,58.88,58.86,58.88,8700.0,47.7359,47.7522,47.7359,47.7522,8700.0
2007-04-27 15:20:00,58.88,58.88,58.84,58.86,10600.0,47.7522,47.7522,47.7197,47.7359,10600.0
2007-04-27 15:25:00,58.86,58.86,58.84,58.85,17300.0,47.7359,47.7359,47.7197,47.7278,17300.0
2007-04-27 15:30:00,58.84,58.87,58.84,58.86,16400.0,47.7197,47.7441,47.7197,47.7359,16400.0
2007-04-27 15:35:00,58.85,58.87,58.85,58.86,7000.0,47.7278,47.7441,47.7278,47.7359,7000.0
2007-04-27 15:40:00,58.85,58.86,58.76,58.76,24500.0,47.7278,47.7359,47.6548,47.6548,24500.0
2007-04-27 15:45:00,58.76,58.8,58.75,58.79,33500.0,47.6548,47.6873,47.6467,47.6792,33500.0
2007-04-27 15:50:00,58.79,58.79,58.77,58.79,4500.0,47.6792,47.6792,47.663,47.6792,4500.0
2007-04-27 15:55:00,58.79,58.85,58.78,58.83,39200.0,47.6792,47.7278,47.6711,47.7116,39200.0
2007-04-27 16:00:00,58.83,58.84,58.83,58.84,6100.0,47.7116,47.7197,47.7116,47.7197,6100.0
2007-04-27 16:05:00,58.84,58.84,58.84,58.84,0.0,47.7197,47.7197,47.7197,47.7197,0.0
2007-04-27 16:10:00,58.84,58.84,58.84,58.84,0.0,47.7197,47.7197,47.7197,47.7197,0.0
2007-04-30 09:30:00,58.86,58.86,58.79,58.81,26900.0,47.7359,47.7359,47.6792,47.6954,26900.0
2007-04-30 09:35:00,58.8,58.8,58.71,58.71,18300.0,47.6873,47.6873,47.6143,47.6143,18300.0
2007-04-30 09:40:00,58.72,58.73,58.67,58.71,13100.0,47.6224,47.6305,47.5819,47.6143,13100.0
2007-04-30 09:45:00,58.71,58.72,58.67,58.68,10900.0,47.6143,47.6224,47.5819,47.59,10900.0
2007-04-30 09:50:00,58.68,58.73,58.68,58.72,4500.0,47.59,47.6305,47.59,47.6224,4500.0
2007-04-30 09:55:00,58.72,58.73,58.7,58.7,8500.0,47.6224,47.6305,47.6062,47.6062,8500.0
2007-04-30 10:00:00,58.72,58.74,58.71,58.72,18700.0,47.6224,47.6386,47.6143,47.6224,18700.0
2007-04-30 10:05:00,58.71,58.71,58.64,58.64,13800.0,47.6143,47.6143,47.5575,47.5575,13800.0
2007-04-30 10:10:00,58.65,58.68,58.65,58.68,14500.0,47.5656,47.59,47.5656,47.59,14500.0
2007-04-30 10:15:00,58.68,58.78,58.68,58.77,24400.0,47.59,47.6711,47.59,47.663,24400.0
2007-04-30 10:20:00,58.77,58.78,58.76,58.77,5700.0,47.663,47.6711,47.6548,47.663,5700.0
2007-04-30 10:25:00,58.77,58.77,58.75,58.76,5000.0,47.663,47.663,47.6467,47.6548,5000.0
2007-04-30 10:30:00,58.75,58.77,58.74,58.75,20800.0,47.6467,47.663,47.6386,47.6467,20800.0
2007-04-30 10:35:00,58.77,58.82,58.77,58.82,6200.0,47.663,47.7035,47.663,47.7035,6200.0
2007-04-30 10:40:00,58.82,58.82,58.81,58.82,5300.0,47.7035,47.7035,47.6954,47.7035,5300.0
2007-04-30 10:45:00,58.82,58.82,58.76,58.78,9700.0,47.7035,47.7035,47.6548,47.6711,9700.0
2007-04-30 10:50:00,58.78,58.81,58.77,58.81,6700.0,47.6711,47.6954,47.663,47.6954,6700.0
2007-04-30 10:55:00,58.81,58.84,58.81,58.83,5500.0,47.6954,47.7197,47.6954,47.7116,5500.0
2007-04-30 11:00:00,58.83,58.83,58.78,58.78,9200.0,47.7116,47.7116,47.6711,47.6711,9200.0
2007-04-30 11:05:00,58.78,58.81,58.78,58.79,3900.0,47.6711,47.6954,47.6711,47.6792,3900.0
2007-04-30 11:10:00,58.78,58.8,58.77,58.77,3700.0,47.6711,47.6873,47.663,47.663,3700.0
2007-04-30 11:15:00,58.76,58.78,58.76,58.78,20400.0,47.6548,47.6711,47.6548,47.6711,20400.0
2007-04-30 11:20:00,58.77,58.79,58.76,58.77,3400.0,47.663,47.6792,47.6548,47.663,3400.0
2007-04-30 11:25:00,58.76,58.78,58.76,58.78,1800.0,47.6548,47.6711,47.6548,47.6711,1800.0
2007-04-30 11:30:00,58.78,58.78,58.77,58.78,7000.0,47.6711,47.6711,47.663,47.6711,7000.0
2007-04-30 11:35:00,58.76,58.77,58.73,58.73,4800.0,47.6548,47.663,47.6305,47.6305,4800.0
2007-04-30 11:40:00,58.72,58.73,58.68,58.7,22300.0,47.6224,47.6305,47.59,47.6062,22300.0
2007-04-30 11:45:00,58.69,58.7,58.69,58.7,600.0,47.5981,47.6062,47.5981,47.6062,600.0
2007-04-30 11:50:00,58.7,58.7,58.68,58.69,4200.0,47.6062,47.6062,47.59,47.5981,4200.0
2007-04-30 11:55:00,58.68,58.69,58.68,58.68,6100.0,47.59,47.5981,47.59,47.59,6100.0
2007-04-30 12:00:00,58.67,58.68,58.67,58.67,3700.0,47.5819,47.59,47.5819,47.5819,3700.0
2007-04-30 12:05:00,58.66,58.68,58.66,58.68,4600.0,47.5737,47.59,47.5737,47.59,4600.0
2007-04-30 12:10:00,58.67,58.69,58.67,58.69,1000.0,47.5819,47.5981,47.5819,47.5981,1000.0
2007-04-30 12:15:00,58.7,58.71,58.7,58.7,2600.0,47.6062,47.6143,47.6062,47.6062,2600.0
2007-04-30 12:20:00,58.7,58.71,58.69,58.69,15100.0,47.6062,47.6143,47.5981,47.5981,15100.0
2007-04-30 12:25:00,58.71,58.72,58.71,58.71,5700.0,47.6143,47.6224,47.6143,47.6143,5700.0
2007-04-30 12:30:00,58.74,58.77,58.74,58.77,3200.0,47.6386,47.663,47.6386,47.663,3200.0
2007-04-30 12:35:00,58.76,58.76,58.72,58.72,11900.0,47.6548,47.6548,47.6224,47.6224,11900.0
2007-04-30 12:40:00,58.72,58.74,58.72,58.72,7800.0,47.6224,47.6386,47.6224,47.6224,7800.0
2007-04-30 12:45:00,58.73,58.75,58.72,58.72,14800.0,47.6305,47.6467,47.6224,47.6224,14800.0
2007-04-30 12:50:00,58.72,58.72,58.7,58.71,8900.0,47.6224,47.6224,47.6062,47.6143,8900.0
2007-04-30 12:55:00,58.71,58.74,58.7,58.7,20100.0,47.6143,47.6386,47.6062,47.6062,20100.0
2007-04-30 13:00:00,58.7,58.74,58.7,58.72,10400.0,47.6062,47.6386,47.6062,47.6224,10400.0
2007-04-30 13:05:00,58.73,58.77,58.73,58.77,45900.0,47.6305,47.663,47.6305,47.663,45900.0
2007-04-30 13:10:00,58.76,58.77,58.73,58.73,39100.0,47.6548,47.663,47.6305,47.6305,39100.0
2007-04-30 13:15:00,58.74,58.75,58.73,58.74,4800.0,47.6386,47.6467,47.6305,47.6386,4800.0
2007-04-30 13:20:00,58.74,58.76,58.73,58.73,6600.0,47.6386,47.6548,47.6305,47.6305,6600.0
2007-04-30 13:25:00,58.74,58.75,58.7,58.7,12500.0,47.6386,47.6467,47.6062,47.6062,12500.0
2007-04-30 13:30:00,58.7,58.71,58.7,58.71,6000.0,47.6062,47.6143,47.6062,47.6143,6000.0
2007-04-30 13:35:00,58.71,58.71,58.69,58.71,8600.0,47.6143,47.6143,47.5981,47.6143,8600.0
2007-04-30 13:40:00,58.71,58.72,58.7,58.71,7100.0,47.6143,47.6224,47.6062,47.6143,7100.0
2007-04-30 13:45:00,58.71,58.74,58.7,58.73,9900.0,47.6143,47.6386,47.6062,47.6305,9900.0
2007-04-30 13:50:00,58.73,58.73,58.71,58.71,8600.0,47.6305,47.6305,47.6143,47.6143,8600.0
2007-04-30 13:55:00,58.7,58.7,58.66,58.69,18000.0,47.6062,47.6062,47.5737,47.5981,18000.0
2007-04-30 14:00:00,58.69,58.7,58.68,58.69,6700.0,47.5981,47.6062,47.59,47.5981,6700.0
2007-04-30 14:05:00,58.69,58.72,58.68,58.69,10300.0,47.5981,47.6224,47.59,47.5981,10300.0
2007-04-30 14:10:00,58.7,58.7,58.67,58.69,6800.0,47.6062,47.6062,47.5819,47.5981,6800.0
2007-04-30 14:15:00,58.68,58.69,58.65,58.65,18300.0,47.59,47.5981,47.5656,47.5656,18300.0
2007-04-30 14:20:00,58.65,58.66,58.63,58.64,4900.0,47.5656,47.5737,47.5494,47.5575,4900.0
2007-04-30 14:25:00,58.63,58.63,58.6,58.6,7200.0,47.5494,47.5494,47.5251,47.5251,7200.0
2007-04-30 14:30:00,58.59,58.62,58.58,58.61,11000.0,47.517,47.5413,47.5089,47.5332,11000.0
2007-04-30 14:35:00,58.61,58.62,58.52,58.52,17100.0,47.5332,47.5413,47.4602,47.4602,17100.0
2007-04-30 14:40:00,58.51,58.53,58.48,58.49,18500.0,47.4521,47.4683,47.4278,47.4359,18500.0
2007-04-30 14:45:00,58.5,58.5,58.47,58.47,3800.0,47.444,47.444,47.4197,47.4197,3800.0
2007-04-30 14:50:00,58.46,58.49,58.43,58.49,32800.0,47.4115,47.4359,47.3872,47.4359,32800.0
2007-04-30 14:55:00,58.48,58.49,58.45,58.48,3900.0,47.4278,47.4359,47.4034,47.4278,3900.0
2007-04-30 15:00:00,58.47,58.52,58.47,58.48,4900.0,47.4197,47.4602,47.4197,47.4278,4900.0
2007-04-30 15:05:00,58.47,58.48,58.44,58.48,10100.0,47.4197,47.4278,47.3953,47.4278,10100.0
2007-04-30 15:10:00,58.46,58.46,58.4,58.4,7900.0,47.4115,47.4115,47.3629,47.3629,7900.0
2007-04-30 15:15:00,58.4,58.44,58.4,58.42,8400.0,47.3629,47.3953,47.3629,47.3791,8400.0
2007-04-30 15:20:00,58.4,58.42,58.4,58.41,1300.0,47.3629,47.3791,47.3629,47.371,1300.0
2007-04-30 15:25:00,58.42,58.42,58.39,58.4,13100.0,47.3791,47.3791,47.3548,47.3629,13100.0
2007-04-30 15:30:00,58.4,58.41,58.39,58.39,11800.0,47.3629,47.371,47.3548,47.3548,11800.0
2007-04-30 15:35:00,58.41,58.41,58.35,58.35,3900.0,47.371,47.371,47.3223,47.3223,3900.0
2007-04-30 15:40:00,58.35,58.35,58.24,58.29,13000.0,47.3223,47.3223,47.2331,47.2737,13000.0
2007-04-30 15:45:00,58.29,58.31,58.28,58.3,7900.0,47.2737,47.2899,47.2656,47.2818,7900.0
2007-04-30 15:50:00,58.26,58.27,58.24,58.27,7900.0,47.2493,47.2574,47.2331,47.2574,7900.0
2007-04-30 15:55:00,58.28,58.29,58.21,58.21,74800.0,47.2656,47.2737,47.2088,47.2088,74800.0
2007-04-30 16:00:00,58.21,58.22,58.2,58.2,3100.0,47.2088,47.2169,47.2007,47.2007,3100.0
2007-04-30 16:05:00,58.22,58.22,58.21,58.21,5600.0,47.2169,47.2169,47.2088,47.2088,5600.0
2007-04-30 16:10:00,58.21,58.27,58.21,58.27,10400.0,47.2088,47.2574,47.2088,47.2574,10400.0
2007-05-01 09:30:00,58.35,58.42,58.3,58.35,66400.0,47.3223,47.3791,47.2818,47.3223,66400.0
2007-05-01 09:35:00,58.35,58.35,58.25,58.26,19100.0,47.3223,47.3223,47.2412,47.2493,19100.0
2007-05-01 09:40:00,58.27,58.28,58.21,58.21,10900.0,47.2574,47.2656,47.2088,47.2088,10900.0
2007-05-01 09:45:00,58.21,58.3,58.21,58.25,12800.0,47.2088,47.2818,47.2088,47.2412,12800.0
2007-05-01 09:50:00,58.24,58.25,58.17,58.18,10400.0,47.2331,47.2412,47.1763,47.1845,10400.0
2007-05-01 09:55:00,58.18,58.2,58.16,58.16,3900.0,47.1845,47.2007,47.1682,47.1682,3900.0
2007-05-01 10:00:00,58.17,58.26,58.04,58.05,35900.0,47.1763,47.2493,47.0709,47.079,35900.0
2007-05-01 10:05:00,58.06,58.09,58.01,58.06,32800.0,47.0871,47.1115,47.0466,47.0871,32800.0
2007-05-01 10:10:00,58.08,58.14,58.08,58.12,4400.0,47.1034,47.152,47.1034,47.1358,4400.0
2007-05-01 10:15:00,58.13,58.15,58.06,58.1,25800.0,47.1439,47.1601,47.0871,47.1196,25800.0
2007-05-01 10:20:00,58.11,58.12,57.99,57.99,37300.0,47.1277,47.1358,47.0304,47.0304,37300.0
2007-05-01 10:25:00,57.98,57.99,57.92,57.99,33500.0,47.0223,47.0304,46.9736,47.0304,33500.0
2007-05-01 10:30:00,57.96,58.01,57.96,58.0,5300.0,47.006,47.0466,47.006,47.0385,5300.0
2007-05-01 10:35:00,58.02,58.12,58.02,58.11,4100.0,47.0547,47.1358,47.0547,47.1277,4100.0
2007-05-01 10:40:00,58.11,58.11,58.06,58.06,14000.0,47.1277,47.1277,47.0871,47.0871,14000.0
2007-05-01 10:45:00,58.06,58.09,58.05,58.09,2400.0,47.0871,47.1115,47.079,47.1115,2400.0
2007-05-01 10:50:00,58.08,58.1,58.07,58.09,6600.0,47.1034,47.1196,47.0952,47.1115,6600.0
2007-05-01 10:55:00,58.09,58.19,58.09,58.19,8400.0,47.1115,47.1926,47.1115,47.1926,8400.0
2007-05-01 11:00:00,58.2,58.2,58.17,58.17,37000.0,47.2007,47.2007,47.1763,47.1763,37000.0
2007-05-01 11:05:00,58.14,58.15,58.14,58.15,10300.0,47.152,47.1601,47.152,47.1601,10300.0
2007-05-01 11:10:00,58.15,58.16,58.13,58.14,8700.0,47.1601,47.1682,47.1439,47.152,8700.0
2007-05-01 11:15:00,58.16,58.21,58.16,58.2,2900.0,47.1682,47.2088,47.1682,47.2007,2900.0
2007-05-01 11:20:00,58.21,58.23,58.16,58.17,13300.0,47.2088,47.225,47.1682,47.1763,13300.0
2007-05-01 11:25:00,58.18,58.21,58.18,58.21,9900.0,47.1845,47.2088,47.1845,47.2088,9900.0
2007-05-01 11:30:00,58.2,58.27,58.2,58.25,16200.0,47.2007,47.2574,47.2007,47.2412,16200.0
2007-05-01 11:35:00,58.28,58.29,58.26,58.26,8700.0,47.2656,47.2737,47.2493,47.2493,8700.0
2007-05-01 11:40:00,58.25,58.26,58.25,58.26,2600.0,47.2412,47.2493,47.2412,47.2493,2600.0
2007-05-01 11:45:00,58.25,58.27,58.23,58.23,45100.0,47.2412,47.2574,47.225,47.225,45100.0
2007-05-01 11:50:00,58.23,58.23,58.17,58.18,21500.0,47.225,47.225,47.1763,47.1845,21500.0
2007-05-01 11:55:00,58.18,58.19,58.15,58.15,8200.0,47.1845,47.1926,47.1601,47.1601,8200.0
2007-05-01 12:00:00,58.15,58.18,58.15,58.17,9900.0,47.1601,47.1845,47.1601,47.1763,9900.0
2007-05-01 12:05:00,58.18,58.18,58.16,58.17,3600.0,47.1845,47.1845,47.1682,47.1763,3600.0
2007-05-01 12:10:00,58.16,58.18,58.15,58.18,24600.0,47.1682,47.1845,47.1601,47.1845,24600.0
2007-05-01 12:15:00,58.16,58.21,58.16,58.19,8100.0,47.1682,47.2088,47.1682,47.1926,8100.0
2007-05-01 12:20:00,58.19,58.19,58.15,58.15,4700.0,47.1926,47.1926,47.1601,47.1601,4700.0
2007-05-01 12:25:00,58.15,58.16,58.14,58.14,5700.0,47.1601,47.1682,47.152,47.152,5700.0
2007-05-01 12:30:00,58.13,58.16,58.13,58.16,4400.0,47.1439,47.1682,47.1439,47.1682,4400.0
2007-05-01 12:35:00,58.18,58.18,58.15,58.15,8500.0,47.1845,47.1845,47.1601,47.1601,8500.0
2007-05-01 12:40:00,58.14,58.18,58.14,58.18,600.0,47.152,47.1845,47.152,47.1845,600.0
2007-05-01 12:45:00,58.17,58.18,58.13,58.13,400.0,47.1763,47.1845,47.1439,47.1439,400.0
2007-05-01 12:50:00,58.13,58.14,58.13,58.13,1600.0,47.1439,47.152,47.1439,47.1439,1600.0
2007-05-01 12:55:00,58.16,58.16,58.14,58.14,1000.0,47.1682,47.1682,47.152,47.152,1000.0
2007-05-01 13:00:00,58.12,58.12,58.08,58.09,3000.0,47.1358,47.1358,47.1034,47.1115,3000.0
2007-05-01 13:05:00,58.12,58.12,58.12,58.12,200.0,47.1358,47.1358,47.1358,47.1358,200.0
2007-05-01 13:10:00,58.08,58.09,58.04,58.05,7000.0,47.1034,47.1115,47.0709,47.079,7000.0
2007-05-01 13:15:00,58.04,58.07,58.02,58.07,28500.0,47.0709,47.0952,47.0547,47.0952,28500.0
2007-05-01 13:20:00,58.08,58.08,58.05,58.06,6400.0,47.1034,47.1034,47.079,47.0871,6400.0
2007-05-01 13:25:00,58.06,58.12,58.06,58.1,24500.0,47.0871,47.1358,47.0871,47.1196,24500.0
2007-05-01 13:30:00,58.1,58.12,58.1,58.11,1400.0,47.1196,47.1358,47.1196,47.1277,1400.0
2007-05-01 13:35:00,58.11,58.14,58.11,58.13,10400.0,47.1277,47.152,47.1277,47.1439,10400.0
2007-05-01 13:40:00,58.11,58.19,58.11,58.17,23200.0,47.1277,47.1926,47.1277,47.1763,23200.0
2007-05-01 13:45:00,58.16,58.17,58.16,58.16,11200.0,47.1682,47.1763,47.1682,47.1682,11200.0
2007-05-01 13:50:00,58.17,58.23,58.17,58.23,19300.0,47.1763,47.225,47.1763,47.225,19300.0
2007-05-01 13:55:00,58.21,58.23,58.2,58.2,25500.0,47.2088,47.225,47.2007,47.2007,25500.0
2007-05-01 14:00:00,58.21,58.21,58.17,58.19,3500.0,47.2088,47.2088,47.1763,47.1926,3500.0
2007-05-01 14:05:00,58.18,58.22,58.18,58.2,41200.0,47.1845,47.2169,47.1845,47.2007,41200.0
2007-05-01 14:10:00,58.2,58.2,58.19,58.2,17900.0,47.2007,47.2007,47.1926,47.2007,17900.0
2007-05-01 14:15:00,58.2,58.23,58.18,58.19,30200.0,47.2007,47.225,47.1845,47.1926,30200.0
2007-05-01 14:20:00,58.19,58.28,58.19,58.28,44600.0,47.1926,47.2656,47.1926,47.2656,44600.0
2007-05-01 14:25:00,58.26,58.3,58.25,58.28,81500.0,47.2493,47.2818,47.2412,47.2656,81500.0
2007-05-01 14:30:00,58.28,58.31,58.27,58.3,81700.0,47.2656,47.2899,47.2574,47.2818,81700.0
2007-05-01 14:35:00,58.31,58.4,58.31,58.38,108800.0,47.2899,47.3629,47.2899,47.3467,108800.0
2007-05-01 14:40:00,58.38,58.42,58.36,58.4,23800.0,47.3467,47.3791,47.3304,47.3629,23800.0
2007-05-01 14:45:00,58.4,58.42,58.38,58.41,46000.0,47.3629,47.3791,47.3467,47.371,46000.0
2007-05-01 14:50:00,58.4,58.4,58.34,58.36,14700.0,47.3629,47.3629,47.3142,47.3304,14700.0
2007-05-01 14:55:00,58.37,58.37,58.36,58.37,1600.0,47.3385,47.3385,47.3304,47.3385,1600.0
2007-05-01 15:00:00,58.37,58.4,58.34,58.34,21500.0,47.3385,47.3629,47.3142,47.3142,21500.0
2007-05-01 15:05:00,58.35,58.36,58.32,58.33,26300.0,47.3223,47.3304,47.298,47.3061,26300.0
2007-05-01 15:10:00,58.33,58.35,58.33,58.34,20100.0,47.3061,47.3223,47.3061,47.3142,20100.0
2007-05-01 15:15:00,58.35,58.35,58.31,58.32,25100.0,47.3223,47.3223,47.2899,47.298,25100.0
2007-05-01 15:20:00,58.32,58.37,58.32,58.32,29800.0,47.298,47.3385,47.298,47.298,29800.0
2007-05-01 15:25:00,58.35,58.35,58.31,58.31,48000.0,47.3223,47.3223,47.2899,47.2899,48000.0
2007-05-01 15:30:00,58.29,58.31,58.29,58.31,9900.0,47.2737,47.2899,47.2737,47.2899,9900.0
2007-05-01 15:35:00,58.33,58.33,58.3,58.3,36000.0,47.3061,47.3061,47.2818,47.2818,36000.0
2007-05-01 15:40:00,58.31,58.37,58.31,58.37,10200.0,47.2899,47.3385,47.2899,47.3385,10200.0
2007-05-01 15:45:00,58.36,58.39,58.36,58.37,24100.0,47.3304,47.3548,47.3304,47.3385,24100.0
2007-05-01 15:50:00,58.36,58.36,58.33,58.33,57900.0,47.3304,47.3304,47.3061,47.3061,57900.0
2007-05-01 15:55:00,58.33,58.4,58.33,58.39,42200.0,47.3061,47.3629,47.3061,47.3548,42200.0
2007-05-01 16:00:00,58.39,58.42,58.39,58.42,32700.0,47.3548,47.3791,47.3548,47.3791,32700.0
2007-05-01 16:05:00,58.42,58.42,58.42,58.42,0.0,47.3791,47.3791,47.3791,47.3791,0.0
2007-05-01 16:10:00,58.42,58.42,58.42,58.42,0.0,47.3791,47.3791,47.3791,47.3791,0.0
2007-05-02 09:30:00,58.5,58.51,58.43,58.51,33700.0,47.444,47.4521,47.3872,47.4521,33700.0
2007-05-02 09:35:00,58.54,58.55,58.52,58.55,13400.0,47.4764,47.4845,47.4602,47.4845,13400.0
2007-05-02 09:40:00,58.57,58.57,58.56,58.56,5000.0,47.5008,47.5008,47.4926,47.4926,5000.0
2007-05-02 09:45:00,58.6,58.65,58.6,58.63,10800.0,47.5251,47.5656,47.5251,47.5494,10800.0
2007-05-02 09:50:00,58.63,58.63,58.59,58.6,1900.0,47.5494,47.5494,47.517,47.5251,1900.0
2007-05-02 09:55:00,58.62,58.63,58.61,58.62,7000.0,47.5413,47.5494,47.5332,47.5413,7000.0
2007-05-02 10:00:00,58.63,58.75,58.63,58.74,74200.0,47.5494,47.6467,47.5494,47.6386,74200.0
2007-05-02 10:05:00,58.73,58.76,58.72,58.72,35300.0,47.6305,47.6548,47.6224,47.6224,35300.0
2007-05-02 10:10:00,58.72,58.76,58.71,58.75,12500.0,47.6224,47.6548,47.6143,47.6467,12500.0
2007-05-02 10:15:00,58.76,58.77,58.72,58.73,12200.0,47.6548,47.663,47.6224,47.6305,12200.0
2007-05-02 10:20:00,58.73,58.76,58.73,58.76,9600.0,47.6305,47.6548,47.6305,47.6548,9600.0
2007-05-02 10:25:00,58.76,58.77,58.75,58.75,27300.0,47.6548,47.663,47.6467,47.6467,27300.0
2007-05-02 10:30:00,58.75,58.82,58.75,58.82,9100.0,47.6467,47.7035,47.6467,47.7035,9100.0
2007-05-02 10:35:00,58.82,58.88,58.81,58.88,28200.0,47.7035,47.7522,47.6954,47.7522,28200.0
2007-05-02 10:40:00,58.91,58.92,58.89,58.9,5100.0,47.7765,47.7846,47.7603,47.7684,5100.0
2007-05-02 10:45:00,58.9,58.9,58.86,58.86,17400.0,47.7684,47.7684,47.7359,47.7359,17400.0
2007-05-02 10:50:00,58.85,58.87,58.84,58.86,37300.0,47.7278,47.7441,47.7197,47.7359,37300.0
2007-05-02 10:55:00,58.86,58.87,58.86,58.87,2400.0,47.7359,47.7441,47.7359,47.7441,2400.0
2007-05-02 11:00:00,58.88,58.89,58.84,58.85,17400.0,47.7522,47.7603,47.7197,47.7278,17400.0
2007-05-02 11:05:00,58.85,58.85,58.82,58.83,17800.0,47.7278,47.7278,47.7035,47.7116,17800.0
2007-05-02 11:10:00,58.82,58.82,58.81,58.81,11200.0,47.7035,47.7035,47.6954,47.6954,11200.0
2007-05-02 11:15:00,58.82,58.85,58.82,58.85,33400.0,47.7035,47.7278,47.7035,47.7278,33400.0
2007-05-02 11:20:00,58.84,58.84,58.82,58.82,9400.0,47.7197,47.7197,47.7035,47.7035,9400.0
2007-05-02 11:25:00,58.84,58.84,58.82,58.82,5000.0,47.7197,47.7197,47.7035,47.7035,5000.0
2007-05-02 11:30:00,58.82,58.83,58.81,58.82,11600.0,47.7035,47.7116,47.6954,47.7035,11600.0
2007-05-02 11:35:00,58.82,58.86,58.82,58.84,52800.0,47.7035,47.7359,47.7035,47.7197,52800.0
2007-05-02 11:40:00,58.85,58.85,58.84,58.84,22300.0,47.7278,47.7278,47.7197,47.7197,22300.0
2007-05-02 11:45:00,58.84,58.84,58.83,58.83,18800.0,47.7197,47.7197,47.7116,47.7116,18800.0
2007-05-02 11:50:00,58.84,58.84,58.83,58.83,16100.0,47.7197,47.7197,47.7116,47.7116,16100.0
2007-05-02 11:55:00,58.84,58.84,58.81,58.82,3500.0,47.7197,47.7197,47.6954,47.7035,3500.0
2007-05-02 12:00:00,58.83,58.84,58.81,58.83,7600.0,47.7116,47.7197,47.6954,47.7116,7600.0
2007-05-02 12:05:00,58.84,58.84,58.83,58.84,8800.0,47.7197,47.7197,47.7116,47.7197,8800.0
2007-05-02 12:10:00,58.83,58.85,58.83,58.85,3800.0,47.7116,47.7278,47.7116,47.7278,3800.0
2007-05-02 12:15:00,58.86,58.87,58.85,58.87,17300.0,47.7359,47.7441,47.7278,47.7441,17300.0
2007-05-02 12:20:00,58.87,58.9,58.86,58.87,12900.0,47.7441,47.7684,47.7359,47.7441,12900.0
2007-05-02 12:25:00,58.87,58.89,58.87,58.89,2600.0,47.7441,47.7603,47.7441,47.7603,2600.0
2007-05-02 12:30:00,58.89,58.91,58.89,58.9,3800.0,47.7603,47.7765,47.7603,47.7684,3800.0
2007-05-02 12:35:00,58.88,58.88,58.85,58.85,4900.0,47.7522,47.7522,47.7278,47.7278,4900.0
2007-05-02 12:40:00,58.86,58.86,58.84,58.84,10800.0,47.7359,47.7359,47.7197,47.7197,10800.0
2007-05-02 12:45:00,58.85,58.87,58.85,58.86,8200.0,47.7278,47.7441,47.7278,47.7359,8200.0
2007-05-02 12:50:00,58.86,58.86,58.85,58.85,10300.0,47.7359,47.7359,47.7278,47.7278,10300.0
2007-05-02 12:55:00,58.86,58.87,58.84,58.86,2300.0,47.7359,47.7441,47.7197,47.7359,2300.0
2007-05-02 13:00:00,58.87,58.9,58.87,58.89,46900.0,47.7441,47.7684,47.7441,47.7603,46900.0
2007-05-02 13:05:00,58.88,58.89,58.87,58.88,11800.0,47.7522,47.7603,47.7441,47.7522,11800.0
2007-05-02 13:10:00,58.9,58.9,58.87,58.88,2000.0,47.7684,47.7684,47.7441,47.7522,2000.0
2007-05-02 13:15:00,58.89,58.89,58.89,58.89,2400.0,47.7603,47.7603,47.7603,47.7603,2400.0
2007-05-02 13:20:00,58.89,58.93,58.89,58.9,6300.0,47.7603,47.7927,47.7603,47.7684,6300.0
2007-05-02 13:25:00,58.9,58.93,58.9,58.9,4800.0,47.7684,47.7927,47.7684,47.7684,4800.0
2007-05-02 13:30:00,58.9,59.93,58.9,59.93,4400.0,47.7684,48.6037,47.7684,48.6037,4400.0
2007-05-02 13:35:00,58.92,58.94,58.92,58.94,1600.0,47.7846,47.8008,47.7846,47.8008,1600.0
2007-05-02 13:40:00,58.94,58.95,58.9,58.94,10000.0,47.8008,47.8089,47.7684,47.8008,10000.0
2007-05-02 13:45:00,58.93,58.95,58.93,58.95,12400.0,47.7927,47.8089,47.7927,47.8089,12400.0
2007-05-02 13:50:00,58.94,58.97,58.94,58.96,6600.0,47.8008,47.8252,47.8008,47.817,6600.0
2007-05-02 13:55:00,58.97,58.97,58.95,58.95,5800.0,47.8252,47.8252,47.8089,47.8089,5800.0
2007-05-02 14:00:00,58.95,58.97,58.94,58.94,2200.0,47.8089,47.8252,47.8008,47.8008,2200.0
2007-05-02 14:05:00,58.94,58.96,58.94,58.96,8200.0,47.8008,47.817,47.8008,47.817,8200.0
2007-05-02 14:10:00,58.96,58.96,58.95,58.96,4700.0,47.817,47.817,47.8089,47.817,4700.0
2007-05-02 14:15:00,58.96,58.98,58.95,58.98,4800.0,47.817,47.8333,47.8089,47.8333,4800.0
2007-05-02 14:20:00,58.98,59.0,58.98,58.99,8000.0,47.8333,47.8495,47.8333,47.8414,8000.0
2007-05-02 14:25:00,59.0,59.01,58.99,59.01,3700.0,47.8495,47.8576,47.8414,47.8576,3700.0
2007-05-02 14:30:00,59.0,59.0,58.98,58.98,4200.0,47.8495,47.8495,47.8333,47.8333,4200.0
2007-05-02 14:35:00,58.99,58.99,58.97,58.97,23300.0,47.8414,47.8414,47.8252,47.8252,23300.0
2007-05-02 14:40:00,58.97,58.98,58.96,58.97,7100.0,47.8252,47.8333,47.817,47.8252,7100.0
2007-05-02 14:45:00,58.98,58.98,58.96,58.97,2000.0,47.8333,47.8333,47.817,47.8252,2000.0
2007-05-02 14:50:00,58.97,58.97,58.95,58.97,4900.0,47.8252,47.8252,47.8089,47.8252,4900.0
2007-05-02 14:55:00,58.97,58.97,58.95,58.95,7900.0,47.8252,47.8252,47.8089,47.8089,7900.0
2007-05-02 15:00:00,58.95,58.95,58.94,58.94,2700.0,47.8089,47.8089,47.8008,47.8008,2700.0
2007-05-02 15:05:00,58.93,58.93,58.87,58.87,18600.0,47.7927,47.7927,47.7441,47.7441,18600.0
2007-05-02 15:10:00,58.89,58.9,58.88,58.89,6200.0,47.7603,47.7684,47.7522,47.7603,6200.0
2007-05-02 15:15:00,58.89,58.89,58.86,58.89,12600.0,47.7603,47.7603,47.7359,47.7603,12600.0
2007-05-02 15:20:00,58.88,58.88,58.85,58.87,15700.0,47.7522,47.7522,47.7278,47.7441,15700.0
2007-05-02 15:25:00,58.87,58.91,58.87,58.9,4200.0,47.7441,47.7765,47.7441,47.7684,4200.0
2007-05-02 15:30:00,58.9,58.91,58.9,58.9,4500.0,47.7684,47.7765,47.7684,47.7684,4500.0
2007-05-02 15:35:00,58.9,58.9,58.87,58.89,14800.0,47.7684,47.7684,47.7441,47.7603,14800.0
2007-05-02 15:40:00,58.87,58.87,58.84,58.85,16300.0,47.7441,47.7441,47.7197,47.7278,16300.0
2007-05-02 15:45:00,58.85,58.88,58.85,58.87,22800.0,47.7278,47.7522,47.7278,47.7441,22800.0
2007-05-02 15:50:00,58.87,58.87,58.81,58.82,14000.0,47.7441,47.7441,47.6954,47.7035,14000.0
2007-05-02 15:55:00,58.83,58.9,58.82,58.84,68800.0,47.7116,47.7684,47.7035,47.7197,68800.0
2007-05-02 16:00:00,58.85,58.85,58.85,58.85,5000.0,47.7278,47.7278,47.7278,47.7278,5000.0
2007-05-02 16:05:00,58.85,58.85,58.85,58.85,0.0,47.7278,47.7278,47.7278,47.7278,0.0
2007-05-02 16:10:00,58.85,58.85,58.85,58.85,0.0,47.7278,47.7278,47.7278,47.7278,0.0
2007-05-03 09:30:00,58.99,59.03,58.96,59.0,182600.0,47.8414,47.8738,47.817,47.8495,182600.0
2007-05-03 09:35:00,58.99,59.0,58.91,58.94,17900.0,47.8414,47.8495,47.7765,47.8008,17900.0
2007-05-03 09:40:00,58.95,58.98,58.91,58.91,43100.0,47.8089,47.8333,47.7765,47.7765,43100.0
2007-05-03 09:45:00,58.92,58.94,58.89,58.9,6000.0,47.7846,47.8008,47.7603,47.7684,6000.0
2007-05-03 09:50:00,58.9,58.95,58.89,58.95,7500.0,47.7684,47.8089,47.7603,47.8089,7500.0
2007-05-03 09:55:00,58.93,58.96,58.92,58.93,3900.0,47.7927,47.817,47.7846,47.7927,3900.0
2007-05-03 10:00:00,58.95,59.01,58.94,58.96,14400.0,47.8089,47.8576,47.8008,47.817,14400.0
2007-05-03 10:05:00,58.96,59.0,58.95,58.99,6100.0,47.817,47.8495,47.8089,47.8414,6100.0
2007-05-03 10:10:00,58.97,58.97,58.89,58.89,10900.0,47.8252,47.8252,47.7603,47.7603,10900.0
2007-05-03 10:15:00,58.88,58.94,58.88,58.92,16400.0,47.7522,47.8008,47.7522,47.7846,16400.0
2007-05-03 10:20:00,58.92,58.94,58.9,58.93,2400.0,47.7846,47.8008,47.7684,47.7927,2400.0
2007-05-03 10:25:00,58.91,59.0,58.91,58.97,17000.0,47.7765,47.8495,47.7765,47.8252,17000.0
2007-05-03 10:30:00,58.97,58.98,58.95,58.95,94100.0,47.8252,47.8333,47.8089,47.8089,94100.0
2007-05-03 10:35:00,58.95,58.98,58.93,58.98,17600.0,47.8089,47.8333,47.7927,47.8333,17600.0
2007-05-03 10:40:00,58.97,59.08,58.97,59.08,18100.0,47.8252,47.9144,47.8252,47.9144,18100.0
2007-05-03 10:45:00,59.09,59.1,59.05,59.07,2500.0,47.9225,47.9306,47.89,47.9063,2500.0
2007-05-03 10:50:00,59.06,59.11,59.06,59.09,8400.0,47.8981,47.9387,47.8981,47.9225,8400.0
2007-05-03 10:55:00,59.08,59.12,59.07,59.11,6400.0,47.9144,47.9468,47.9063,47.9387,6400.0
2007-05-03 11:00:00,59.11,59.11,59.07,59.08,1400.0,47.9387,47.9387,47.9063,47.9144,1400.0
2007-05-03 11:05:00,59.05,59.08,59.05,59.06,9300.0,47.89,47.9144,47.89,47.8981,9300.0
2007-05-03 11:10:00,59.03,59.08,59.03,59.08,12700.0,47.8738,47.9144,47.8738,47.9144,12700.0
2007-05-03 11:15:00,59.07,59.08,59.05,59.06,35100.0,47.9063,47.9144,47.89,47.8981,35100.0
2007-05-03 11:20:00,59.07,59.09,59.07,59.09,6000.0,47.9063,47.9225,47.9063,47.9225,6000.0
2007-05-03 11:25:00,59.09,59.13,59.09,59.09,7400.0,47.9225,47.9549,47.9225,47.9225,7400.0
2007-05-03 11:30:00,59.09,59.09,59.07,59.07,19300.0,47.9225,47.9225,47.9063,47.9063,19300.0
2007-05-03 11:35:00,59.06,59.06,59.04,59.05,900.0,47.8981,47.8981,47.8819,47.89,900.0
2007-05-03 11:40:00,59.01,59.03,59.01,59.03,400.0,47.8576,47.8738,47.8576,47.8738,400.0
2007-05-03 11:45:00,59.04,59.04,59.02,59.03,4500.0,47.8819,47.8819,47.8657,47.8738,4500.0
2007-05-03 11:50:00,59.04,59.05,59.04,59.04,12600.0,47.8819,47.89,47.8819,47.8819,12600.0
2007-05-03 11:55:00,59.04,59.06,59.04,59.06,9100.0,47.8819,47.8981,47.8819,47.8981,9100.0
2007-05-03 12:00:00,59.08,59.1,59.02,59.02,10000.0,47.9144,47.9306,47.8657,47.8657,10000.0
2007-05-03 12:05:00,59.02,59.04,59.01,59.01,17300.0,47.8657,47.8819,47.8576,47.8576,17300.0
2007-05-03 12:10:00,59.02,59.02,59.01,59.02,2800.0,47.8657,47.8657,47.8576,47.8657,2800.0
2007-05-03 12:15:00,59.01,59.05,59.01,59.05,24100.0,47.8576,47.89,47.8576,47.89,24100.0
2007-05-03 12:20:00,59.05,59.05,59.0,59.01,21300.0,47.89,47.89,47.8495,47.8576,21300.0
2007-05-03 12:25:00,59.01,59.02,58.97,58.97,10900.0,47.8576,47.8657,47.8252,47.8252,10900.0
2007-05-03 12:30:00,58.94,58.95,58.93,58.95,2200.0,47.8008,47.8089,47.7927,47.8089,2200.0
2007-05-03 12:35:00,58.96,58.97,58.96,58.97,3000.0,47.817,47.8252,47.817,47.8252,3000.0
2007-05-03 12:40:00,58.98,58.98,58.96,58.97,600.0,47.8333,47.8333,47.817,47.8252,600.0
2007-05-03 12:45:00,58.97,58.99,58.96,58.99,13600.0,47.8252,47.8414,47.817,47.8414,13600.0
2007-05-03 12:50:00,58.99,59.01,58.98,59.01,35000.0,47.8414,47.8576,47.8333,47.8576,35000.0
2007-05-03 12:55:00,59.01,59.02,59.0,59.01,10400.0,47.8576,47.8657,47.8495,47.8576,10400.0
2007-05-03 13:00:00,59.01,59.02,59.0,59.02,27000.0,47.8576,47.8657,47.8495,47.8657,27000.0
2007-05-03 13:05:00,59.02,59.02,59.01,59.01,2300.0,47.8657,47.8657,47.8576,47.8576,2300.0
2007-05-03 13:10:00,59.01,59.02,58.99,58.99,3800.0,47.8576,47.8657,47.8414,47.8414,3800.0
2007-05-03 13:15:00,59.0,59.0,58.98,58.99,2900.0,47.8495,47.8495,47.8333,47.8414,2900.0
2007-05-03 13:20:00,58.98,58.99,58.97,58.97,10300.0,47.8333,47.8414,47.8252,47.8252,10300.0
2007-05-03 13:25:00,58.97,58.97,58.94,58.97,8600.0,47.8252,47.8252,47.8008,47.8252,8600.0
2007-05-03 13:30:00,58.98,58.98,58.95,58.95,3800.0,47.8333,47.8333,47.8089,47.8089,3800.0
2007-05-03 13:35:00,58.95,58.96,58.95,58.95,7500.0,47.8089,47.817,47.8089,47.8089,7500.0
2007-05-03 13:40:00,58.96,59.0,58.96,59.0,4300.0,47.817,47.8495,47.817,47.8495,4300.0
2007-05-03 13:45:00,59.0,59.03,59.0,59.03,7000.0,47.8495,47.8738,47.8495,47.8738,7000.0
2007-05-03 13:50:00,59.04,59.04,59.02,59.03,6200.0,47.8819,47.8819,47.8657,47.8738,6200.0
2007-05-03 13:55:00,59.01,59.03,59.0,59.0,16100.0,47.8576,47.8738,47.8495,47.8495,16100.0
2007-05-03 14:00:00,59.01,59.01,58.99,59.0,7800.0,47.8576,47.8576,47.8414,47.8495,7800.0
2007-05-03 14:05:00,59.0,59.01,58.98,58.98,44200.0,47.8495,47.8576,47.8333,47.8333,44200.0
2007-05-03 14:10:00,58.99,59.03,58.99,59.02,1500.0,47.8414,47.8738,47.8414,47.8657,1500.0
2007-05-03 14:15:00,59.02,59.03,59.02,59.03,4600.0,47.8657,47.8738,47.8657,47.8738,4600.0
2007-05-03 14:20:00,59.04,59.04,58.99,58.99,2800.0,47.8819,47.8819,47.8414,47.8414,2800.0
2007-05-03 14:25:00,58.99,59.04,58.99,59.04,31800.0,47.8414,47.8819,47.8414,47.8819,31800.0
2007-05-03 14:30:00,59.03,59.05,59.01,59.01,2200.0,47.8738,47.89,47.8576,47.8576,2200.0
2007-05-03 14:35:00,59.01,59.02,58.98,59.0,9700.0,47.8576,47.8657,47.8333,47.8495,9700.0
2007-05-03 14:40:00,58.99,59.02,58.99,59.01,15800.0,47.8414,47.8657,47.8414,47.8576,15800.0
2007-05-03 14:45:00,59.0,59.02,59.0,59.01,24100.0,47.8495,47.8657,47.8495,47.8576,24100.0
2007-05-03 14:50:00,59.01,59.03,59.01,59.02,3200.0,47.8576,47.8738,47.8576,47.8657,3200.0
2007-05-03 14:55:00,59.02,59.06,59.02,59.06,5500.0,47.8657,47.8981,47.8657,47.8981,5500.0
2007-05-03 15:00:00,59.06,59.08,59.05,59.06,3000.0,47.8981,47.9144,47.89,47.8981,3000.0
2007-05-03 15:05:00,59.07,59.09,59.07,59.09,4200.0,47.9063,47.9225,47.9063,47.9225,4200.0
2007-05-03 15:10:00,59.05,59.06,59.04,59.05,5600.0,47.89,47.8981,47.8819,47.89,5600.0
2007-05-03 15:15:00,59.04,59.08,59.04,59.08,9900.0,47.8819,47.9144,47.8819,47.9144,9900.0
2007-05-03 15:20:00,59.07,59.07,59.06,59.07,5400.0,47.9063,47.9063,47.8981,47.9063,5400.0
2007-05-03 15:25:00,59.07,59.08,59.06,59.07,2200.0,47.9063,47.9144,47.8981,47.9063,2200.0
2007-05-03 15:30:00,59.06,59.09,59.06,59.07,6800.0,47.8981,47.9225,47.8981,47.9063,6800.0
2007-05-03 15:35:00,59.07,59.07,59.02,59.02,9400.0,47.9063,47.9063,47.8657,47.8657,9400.0
2007-05-03 15:40:00,59.02,59.03,59.0,59.0,3700.0,47.8657,47.8738,47.8495,47.8495,3700.0
2007-05-03 15:45:00,59.0,59.02,58.99,59.0,12300.0,47.8495,47.8657,47.8414,47.8495,12300.0
2007-05-03 15:50:00,59.0,59.02,59.0,59.02,7200.0,47.8495,47.8657,47.8495,47.8657,7200.0
2007-05-03 15:55:00,59.01,59.06,59.01,59.03,8100.0,47.8576,47.8981,47.8576,47.8738,8100.0
2007-05-03 16:00:00,59.03,59.03,59.01,59.01,10700.0,47.8738,47.8738,47.8576,47.8576,10700.0
2007-05-03 16:05:00,59.04,59.05,59.04,59.05,200.0,47.8819,47.89,47.8819,47.89,200.0
2007-05-03 16:10:00,59.01,59.05,59.01,59.05,5000.0,47.8576,47.89,47.8576,47.89,5000.0
2007-05-04 09:30:00,59.27,59.28,59.16,59.21,20400.0,48.0685,48.0766,47.9792,48.0198,20400.0
2007-05-04 09:35:00,59.21,59.25,59.11,59.12,27400.0,48.0198,48.0522,47.9387,47.9468,27400.0
2007-05-04 09:40:00,59.12,59.17,59.11,59.17,9300.0,47.9468,47.9874,47.9387,47.9874,9300.0
2007-05-04 09:45:00,59.16,59.17,59.13,59.14,6200.0,47.9792,47.9874,47.9549,47.963,6200.0
2007-05-04 09:50:00,59.15,59.2,59.15,59.18,6700.0,47.9711,48.0117,47.9711,47.9955,6700.0
2007-05-04 09:55:00,59.19,59.23,59.18,59.2,11500.0,48.0036,48.036,47.9955,48.0117,11500.0
2007-05-04 10:00:00,59.2,59.24,59.16,59.17,14200.0,48.0117,48.0441,47.9792,47.9874,14200.0
2007-05-04 10:05:00,59.19,59.21,59.18,59.19,15900.0,48.0036,48.0198,47.9955,48.0036,15900.0
2007-05-04 10:10:00,59.2,59.24,59.2,59.21,9700.0,48.0117,48.0441,48.0117,48.0198,9700.0
2007-05-04 10:15:00,59.21,59.27,59.21,59.27,6700.0,48.0198,48.0685,48.0198,48.0685,6700.0
2007-05-04 10:20:00,59.27,59.3,59.26,59.3,9800.0,48.0685,48.0928,48.0603,48.0928,9800.0
2007-05-04 10:25:00,59.3,59.34,59.3,59.31,8000.0,48.0928,48.1252,48.0928,48.1009,8000.0
2007-05-04 10:30:00,59.31,59.31,59.25,59.25,3000.0,48.1009,48.1009,48.0522,48.0522,3000.0
2007-05-04 10:35:00,59.25,59.25,59.25,59.25,1600.0,48.0522,48.0522,48.0522,48.0522,1600.0
2007-05-04 10:40:00,59.25,59.25,59.22,59.25,3200.0,48.0522,48.0522,48.0279,48.0522,3200.0
2007-05-04 10:45:00,59.25,59.28,59.25,59.28,15300.0,48.0522,48.0766,48.0522,48.0766,15300.0
2007-05-04 10:50:00,59.27,59.28,59.27,59.27,5600.0,48.0685,48.0766,48.0685,48.0685,5600.0
2007-05-04 10:55:00,59.29,59.3,59.27,59.27,7500.0,48.0847,48.0928,48.0685,48.0685,7500.0
2007-05-04 11:00:00,59.27,59.29,59.26,59.29,16600.0,48.0685,48.0847,48.0603,48.0847,16600.0
2007-05-04 11:05:00,59.28,59.28,59.23,59.24,4900.0,48.0766,48.0766,48.036,48.0441,4900.0
2007-05-04 11:10:00,59.25,59.26,59.21,59.24,13800.0,48.0522,48.0603,48.0198,48.0441,13800.0
2007-05-04 11:15:00,59.22,59.26,59.22,59.24,1800.0,48.0279,48.0603,48.0279,48.0441,1800.0
2007-05-04 11:20:00,59.23,59.23,59.22,59.22,2600.0,48.036,48.036,48.0279,48.0279,2600.0
2007-05-04 11:25:00,59.22,59.23,59.21,59.23,3400.0,48.0279,48.036,48.0198,48.036,3400.0
2007-05-04 11:30:00,59.23,59.24,59.21,59.21,4300.0,48.036,48.0441,48.0198,48.0198,4300.0
2007-05-04 11:35:00,59.22,59.24,59.22,59.24,3800.0,48.0279,48.0441,48.0279,48.0441,3800.0
2007-05-04 11:40:00,59.24,59.26,59.24,59.25,700.0,48.0441,48.0603,48.0441,48.0522,700.0
2007-05-04 11:45:00,59.25,59.25,59.23,59.25,4300.0,48.0522,48.0522,48.036,48.0522,4300.0
2007-05-04 11:50:00,59.24,59.24,59.24,59.24,2500.0,48.0441,48.0441,48.0441,48.0441,2500.0
2007-05-04 11:55:00,59.24,59.24,59.22,59.22,2200.0,48.0441,48.0441,48.0279,48.0279,2200.0
2007-05-04 12:00:00,59.22,59.22,59.2,59.2,3500.0,48.0279,48.0279,48.0117,48.0117,3500.0
2007-05-04 12:05:00,59.19,59.21,59.19,59.21,3300.0,48.0036,48.0198,48.0036,48.0198,3300.0
2007-05-04 12:10:00,59.2,59.2,59.16,59.19,2700.0,48.0117,48.0117,47.9792,48.0036,2700.0
2007-05-04 12:15:00,59.19,59.19,59.14,59.14,21000.0,48.0036,48.0036,47.963,47.963,21000.0
2007-05-04 12:20:00,59.13,59.14,59.04,59.04,16700.0,47.9549,47.963,47.8819,47.8819,16700.0
2007-05-04 12:25:00,59.03,59.06,59.01,59.05,11300.0,47.8738,47.8981,47.8576,47.89,11300.0
2007-05-04 12:30:00,59.04,59.05,59.02,59.05,4200.0,47.8819,47.89,47.8657,47.89,4200.0
2007-05-04 12:35:00,59.06,59.08,59.06,59.06,22200.0,47.8981,47.9144,47.8981,47.8981,22200.0
2007-05-04 12:40:00,59.08,59.1,59.08,59.08,1600.0,47.9144,47.9306,47.9144,47.9144,1600.0
2007-05-04 12:45:00,59.09,59.1,59.08,59.1,1200.0,47.9225,47.9306,47.9144,47.9306,1200.0
2007-05-04 12:50:00,59.11,59.14,59.1,59.14,3100.0,47.9387,47.963,47.9306,47.963,3100.0
2007-05-04 12:55:00,59.15,59.15,59.14,59.14,600.0,47.9711,47.9711,47.963,47.963,600.0
2007-05-04 13:00:00,59.16,59.16,59.13,59.14,5000.0,47.9792,47.9792,47.9549,47.963,5000.0
2007-05-04 13:05:00,59.14,59.15,59.1,59.11,21800.0,47.963,47.9711,47.9306,47.9387,21800.0
2007-05-04 13:10:00,59.12,59.14,59.12,59.13,3100.0,47.9468,47.963,47.9468,47.9549,3100.0
2007-05-04 13:15:00,59.15,59.16,59.14,59.15,10000.0,47.9711,47.9792,47.963,47.9711,10000.0
2007-05-04 13:20:00,59.15,59.18,59.15,59.17,3900.0,47.9711,47.9955,47.9711,47.9874,3900.0
2007-05-04 13:25:00,59.18,59.18,59.16,59.16,4100.0,47.9955,47.9955,47.9792,47.9792,4100.0
2007-05-04 13:30:00,59.15,59.16,59.15,59.16,3600.0,47.9711,47.9792,47.9711,47.9792,3600.0
2007-05-04 13:35:00,59.17,59.17,59.15,59.17,7000.0,47.9874,47.9874,47.9711,47.9874,7000.0
2007-05-04 13:40:00,59.16,59.18,59.16,59.17,11900.0,47.9792,47.9955,47.9792,47.9874,11900.0
2007-05-04 13:45:00,59.18,59.19,59.17,59.18,6700.0,47.9955,48.0036,47.9874,47.9955,6700.0
2007-05-04 13:50:00,59.19,59.19,59.14,59.15,32400.0,48.0036,48.0036,47.963,47.9711,32400.0
2007-05-04 13:55:00,59.13,59.13,59.07,59.08,31700.0,47.9549,47.9549,47.9063,47.9144,31700.0
2007-05-04 14:00:00,59.09,59.1,59.08,59.1,6400.0,47.9225,47.9306,47.9144,47.9306,6400.0
2007-05-04 14:05:00,59.09,59.1,59.08,59.08,6400.0,47.9225,47.9306,47.9144,47.9144,6400.0
2007-05-04 14:10:00,59.07,59.12,59.07,59.12,4100.0,47.9063,47.9468,47.9063,47.9468,4100.0
2007-05-04 14:15:00,59.13,59.15,59.13,59.13,5600.0,47.9549,47.9711,47.9549,47.9549,5600.0
2007-05-04 14:20:00,59.12,59.14,59.12,59.13,4700.0,47.9468,47.963,47.9468,47.9549,4700.0
2007-05-04 14:25:00,59.13,59.14,59.1,59.11,13000.0,47.9549,47.963,47.9306,47.9387,13000.0
2007-05-04 14:30:00,59.11,59.12,59.11,59.12,2800.0,47.9387,47.9468,47.9387,47.9468,2800.0
2007-05-04 14:35:00,59.12,59.12,59.07,59.1,8700.0,47.9468,47.9468,47.9063,47.9306,8700.0
2007-05-04 14:40:00,59.1,59.12,59.09,59.11,5000.0,47.9306,47.9468,47.9225,47.9387,5000.0
2007-05-04 14:45:00,59.09,59.12,59.0,59.1,16100.0,47.9225,47.9468,47.8495,47.9306,16100.0
2007-05-04 14:50:00,59.11,59.12,59.1,59.11,2300.0,47.9387,47.9468,47.9306,47.9387,2300.0
2007-05-04 14:55:00,59.11,59.12,59.11,59.11,1700.0,47.9387,47.9468,47.9387,47.9387,1700.0
2007-05-04 15:00:00,59.12,59.14,59.09,59.14,14200.0,47.9468,47.963,47.9225,47.963,14200.0
2007-05-04 15:05:00,59.15,59.15,59.14,59.15,6300.0,47.9711,47.9711,47.963,47.9711,6300.0
2007-05-04 15:10:00,59.15,59.18,59.15,59.17,8600.0,47.9711,47.9955,47.9711,47.9874,8600.0
2007-05-04 15:15:00,59.16,59.17,59.15,59.16,4500.0,47.9792,47.9874,47.9711,47.9792,4500.0
2007-05-04 15:20:00,59.16,59.17,59.15,59.16,2400.0,47.9792,47.9874,47.9711,47.9792,2400.0
2007-05-04 15:25:00,59.18,59.2,59.18,59.19,7100.0,47.9955,48.0117,47.9955,48.0036,7100.0
2007-05-04 15:30:00,59.19,59.2,59.19,59.19,4800.0,48.0036,48.0117,48.0036,48.0036,4800.0
2007-05-04 15:35:00,59.18,59.18,59.14,59.14,9900.0,47.9955,47.9955,47.963,47.963,9900.0
2007-05-04 15:40:00,59.14,59.16,59.1,59.1,19100.0,47.963,47.9792,47.9306,47.9306,19100.0
2007-05-04 15:45:00,59.11,59.12,59.08,59.12,20200.0,47.9387,47.9468,47.9144,47.9468,20200.0
2007-05-04 15:50:00,59.12,59.16,59.12,59.16,19100.0,47.9468,47.9792,47.9468,47.9792,19100.0
2007-05-04 15:55:00,59.15,59.19,59.15,59.18,22700.0,47.9711,48.0036,47.9711,47.9955,22700.0
2007-05-04 16:00:00,59.18,59.25,59.18,59.25,6200.0,47.9955,48.0522,47.9955,48.0522,6200.0
2007-05-04 16:05:00,59.19,59.26,59.19,59.26,91000.0,48.0036,48.0603,48.0036,48.0603,91000.0
2007-05-04 16:10:00,59.26,59.26,59.26,59.26,0.0,48.0603,48.0603,48.0603,48.0603,0.0
2007-05-07 09:30:00,59.34,59.34,59.28,59.3,8200.0,48.1252,48.1252,48.0766,48.0928,8200.0
2007-05-07 09:35:00,59.38,59.38,59.33,59.33,19500.0,48.1577,48.1577,48.1171,48.1171,19500.0
2007-05-07 09:40:00,59.39,59.4,59.36,59.36,1400.0,48.1658,48.1739,48.1414,48.1414,1400.0
2007-05-07 09:45:00,59.36,59.36,59.33,59.34,7700.0,48.1414,48.1414,48.1171,48.1252,7700.0
2007-05-07 09:50:00,59.34,59.35,59.31,59.32,9900.0,48.1252,48.1333,48.1009,48.109,9900.0
2007-05-07 09:55:00,59.32,59.35,59.31,59.31,6000.0,48.109,48.1333,48.1009,48.1009,6000.0
2007-05-07 10:00:00,59.3,59.31,59.29,59.31,5700.0,48.0928,48.1009,48.0847,48.1009,5700.0
2007-05-07 10:05:00,59.31,59.31,59.27,59.29,12500.0,48.1009,48.1009,48.0685,48.0847,12500.0
2007-05-07 10:10:00,59.28,59.28,59.24,59.25,8600.0,48.0766,48.0766,48.0441,48.0522,8600.0
2007-05-07 10:15:00,59.24,59.27,59.24,59.27,6200.0,48.0441,48.0685,48.0441,48.0685,6200.0
2007-05-07 10:20:00,59.26,59.31,59.26,59.31,4900.0,48.0603,48.1009,48.0603,48.1009,4900.0
2007-05-07 10:25:00,59.3,59.3,59.28,59.28,2200.0,48.0928,48.0928,48.0766,48.0766,2200.0
2007-05-07 10:30:00,59.27,59.28,59.23,59.23,3000.0,48.0685,48.0766,48.036,48.036,3000.0
2007-05-07 10:35:00,59.23,59.28,59.23,59.28,2700.0,48.036,48.0766,48.036,48.0766,2700.0
2007-05-07 10:40:00,59.29,59.29,59.27,59.29,4500.0,48.0847,48.0847,48.0685,48.0847,4500.0
2007-05-07 10:45:00,59.28,59.3,59.26,59.3,1700.0,48.0766,48.0928,48.0603,48.0928,1700.0
2007-05-07 10:50:00,59.28,59.3,59.27,59.3,3000.0,48.0766,48.0928,48.0685,48.0928,3000.0
2007-05-07 10:55:00,59.28,59.29,59.27,59.28,7600.0,48.0766,48.0847,48.0685,48.0766,7600.0
2007-05-07 11:00:00,59.29,59.29,59.29,59.29,3600.0,48.0847,48.0847,48.0847,48.0847,3600.0
2007-05-07 11:05:00,59.29,59.29,59.27,59.27,24200.0,48.0847,48.0847,48.0685,48.0685,24200.0
2007-05-07 11:10:00,59.27,59.29,59.27,59.29,10300.0,48.0685,48.0847,48.0685,48.0847,10300.0
2007-05-07 11:15:00,59.28,59.29,59.28,59.29,700.0,48.0766,48.0847,48.0766,48.0847,700.0
2007-05-07 11:20:00,59.29,59.32,59.29,59.31,17100.0,48.0847,48.109,48.0847,48.1009,17100.0
2007-05-07 11:25:00,59.32,59.32,59.3,59.31,5600.0,48.109,48.109,48.0928,48.1009,5600.0
2007-05-07 11:30:00,59.32,59.32,59.29,59.31,5700.0,48.109,48.109,48.0847,48.1009,5700.0
2007-05-07 11:35:00,59.32,59.32,59.29,59.3,6600.0,48.109,48.109,48.0847,48.0928,6600.0
2007-05-07 11:40:00,59.3,59.31,59.29,59.31,3600.0,48.0928,48.1009,48.0847,48.1009,3600.0
2007-05-07 11:45:00,59.32,59.33,59.32,59.32,5600.0,48.109,48.1171,48.109,48.109,5600.0
2007-05-07 11:50:00,59.32,59.32,59.31,59.31,8400.0,48.109,48.109,48.1009,48.1009,8400.0
2007-05-07 11:55:00,59.31,59.31,59.29,59.29,2800.0,48.1009,48.1009,48.0847,48.0847,2800.0
2007-05-07 12:00:00,59.31,59.32,59.3,59.31,5700.0,48.1009,48.109,48.0928,48.1009,5700.0
2007-05-07 12:05:00,59.3,59.31,59.3,59.31,3100.0,48.0928,48.1009,48.0928,48.1009,3100.0
2007-05-07 12:10:00,59.3,59.32,59.29,59.32,2600.0,48.0928,48.109,48.0847,48.109,2600.0
2007-05-07 12:15:00,59.33,59.33,59.3,59.3,4500.0,48.1171,48.1171,48.0928,48.0928,4500.0
2007-05-07 12:20:00,59.31,59.31,59.3,59.31,2100.0,48.1009,48.1009,48.0928,48.1009,2100.0
2007-05-07 12:25:00,59.31,59.32,59.3,59.32,2700.0,48.1009,48.109,48.0928,48.109,2700.0
2007-05-07 12:30:00,59.32,59.32,59.31,59.31,3300.0,48.109,48.109,48.1009,48.1009,3300.0
2007-05-07 12:35:00,59.3,59.31,59.3,59.3,5800.0,48.0928,48.1009,48.0928,48.0928,5800.0
2007-05-07 12:40:00,59.29,59.29,59.24,59.25,24700.0,48.0847,48.0847,48.0441,48.0522,24700.0
2007-05-07 12:45:00,59.26,59.29,59.26,59.29,3900.0,48.0603,48.0847,48.0603,48.0847,3900.0
2007-05-07 12:50:00,59.29,59.29,59.26,59.26,22500.0,48.0847,48.0847,48.0603,48.0603,22500.0
2007-05-07 12:55:00,59.26,59.27,59.25,59.27,231300.0,48.0603,48.0685,48.0522,48.0685,231300.0
2007-05-07 13:00:00,59.26,59.26,59.25,59.25,600.0,48.0603,48.0603,48.0522,48.0522,600.0
2007-05-07 13:05:00,59.24,59.27,59.24,59.26,16000.0,48.0441,48.0685,48.0441,48.0603,16000.0
2007-05-07 13:10:00,59.26,59.29,59.26,59.29,15700.0,48.0603,48.0847,48.0603,48.0847,15700.0
2007-05-07 13:15:00,59.29,59.29,59.27,59.28,3600.0,48.0847,48.0847,48.0685,48.0766,3600.0
2007-05-07 13:20:00,59.26,59.26,59.25,59.25,11500.0,48.0603,48.0603,48.0522,48.0522,11500.0
2007-05-07 13:25:00,59.25,59.25,59.25,59.25,2500.0,48.0522,48.0522,48.0522,48.0522,2500.0
2007-05-07 13:30:00,59.24,59.26,59.23,59.26,2700.0,48.0441,48.0603,48.036,48.0603,2700.0
2007-05-07 13:35:00,59.26,59.27,59.26,59.27,1900.0,48.0603,48.0685,48.0603,48.0685,1900.0
2007-05-07 13:40:00,59.26,59.28,59.26,59.28,700.0,48.0603,48.0766,48.0603,48.0766,700.0
2007-05-07 13:45:00,59.29,59.3,59.28,59.3,2600.0,48.0847,48.0928,48.0766,48.0928,2600.0
2007-05-07 13:50:00,59.29,59.29,59.28,59.29,7400.0,48.0847,48.0847,48.0766,48.0847,7400.0
2007-05-07 13:55:00,59.29,59.29,59.28,59.28,2100.0,48.0847,48.0847,48.0766,48.0766,2100.0
2007-05-07 14:00:00,59.29,59.29,59.27,59.28,7100.0,48.0847,48.0847,48.0685,48.0766,7100.0
2007-05-07 14:05:00,59.28,59.29,59.28,59.29,2200.0,48.0766,48.0847,48.0766,48.0847,2200.0
2007-05-07 14:10:00,59.29,59.29,59.29,59.29,1200.0,48.0847,48.0847,48.0847,48.0847,1200.0
2007-05-07 14:15:00,59.3,59.3,59.27,59.28,2800.0,48.0928,48.0928,48.0685,48.0766,2800.0
2007-05-07 14:20:00,59.29,59.29,59.28,59.29,1800.0,48.0847,48.0847,48.0766,48.0847,1800.0
2007-05-07 14:25:00,59.29,59.29,59.28,59.29,8100.0,48.0847,48.0847,48.0766,48.0847,8100.0
2007-05-07 14:30:00,59.29,59.29,59.29,59.29,0.0,48.0847,48.0847,48.0847,48.0847,0.0
2007-05-07 14:35:00,59.29,59.31,59.29,59.3,56200.0,48.0847,48.1009,48.0847,48.0928,56200.0
2007-05-07 14:40:00,59.3,59.3,59.29,59.3,52100.0,48.0928,48.0928,48.0847,48.0928,52100.0
2007-05-07 14:45:00,59.31,59.31,59.3,59.3,7100.0,48.1009,48.1009,48.0928,48.0928,7100.0
2007-05-07 14:50:00,59.3,59.3,59.3,59.3,800.0,48.0928,48.0928,48.0928,48.0928,800.0
2007-05-07 14:55:00,59.3,59.31,59.3,59.3,4000.0,48.0928,48.1009,48.0928,48.0928,4000.0
2007-05-07 15:00:00,59.31,59.31,59.27,59.28,7500.0,48.1009,48.1009,48.0685,48.0766,7500.0
2007-05-07 15:05:00,59.27,59.27,59.24,59.24,24900.0,48.0685,48.0685,48.0441,48.0441,24900.0
2007-05-07 15:10:00,59.23,59.25,59.23,59.24,8700.0,48.036,48.0522,48.036,48.0441,8700.0
2007-05-07 15:15:00,59.24,59.24,59.22,59.23,2700.0,48.0441,48.0441,48.0279,48.036,2700.0
2007-05-07 15:20:00,59.25,59.26,59.24,59.26,12600.0,48.0522,48.0603,48.0441,48.0603,12600.0
2007-05-07 15:25:00,59.27,59.27,59.26,59.27,5900.0,48.0685,48.0685,48.0603,48.0685,5900.0
2007-05-07 15:30:00,59.27,59.27,59.25,59.25,5500.0,48.0685,48.0685,48.0522,48.0522,5500.0
2007-05-07 15:35:00,59.25,59.26,59.25,59.25,14900.0,48.0522,48.0603,48.0522,48.0522,14900.0
2007-05-07 15:40:00,59.26,59.28,59.25,59.25,11400.0,48.0603,48.0766,48.0522,48.0522,11400.0
2007-05-07 15:45:00,59.26,59.27,59.25,59.25,5000.0,48.0603,48.0685,48.0522,48.0522,5000.0
2007-05-07 15:50:00,59.26,59.26,59.23,59.25,15700.0,48.0603,48.0603,48.036,48.0522,15700.0
2007-05-07 15:55:00,59.25,59.25,59.24,59.25,20800.0,48.0522,48.0522,48.0441,48.0522,20800.0
2007-05-07 16:00:00,59.27,59.28,59.24,59.28,12100.0,48.0685,48.0766,48.0441,48.0766,12100.0
2007-05-07 16:05:00,59.27,59.27,59.27,59.27,21900.0,48.0685,48.0685,48.0685,48.0685,21900.0
2007-05-07 16:10:00,59.27,59.27,59.27,59.27,0.0,48.0685,48.0685,48.0685,48.0685,0.0
2007-05-08 09:30:00,59.12,59.12,59.04,59.1,23800.0,47.9468,47.9468,47.8819,47.9306,23800.0
2007-05-08 09:35:00,59.05,59.11,59.05,59.11,18800.0,47.89,47.9387,47.89,47.9387,18800.0
2007-05-08 09:40:00,59.11,59.13,59.09,59.09,5600.0,47.9387,47.9549,47.9225,47.9225,5600.0
2007-05-08 09:45:00,59.1,59.1,59.03,59.04,6100.0,47.9306,47.9306,47.8738,47.8819,6100.0
2007-05-08 09:50:00,59.05,59.06,59.02,59.02,2000.0,47.89,47.8981,47.8657,47.8657,2000.0
2007-05-08 09:55:00,59.02,59.03,59.0,59.02,4600.0,47.8657,47.8738,47.8495,47.8657,4600.0
2007-05-08 10:00:00,59.0,59.02,58.99,58.99,6900.0,47.8495,47.8657,47.8414,47.8414,6900.0
2007-05-08 10:05:00,58.99,58.99,58.92,58.94,6000.0,47.8414,47.8414,47.7846,47.8008,6000.0
2007-05-08 10:10:00,58.96,58.96,58.91,58.91,7400.0,47.817,47.817,47.7765,47.7765,7400.0
2007-05-08 10:15:00,58.93,58.94,58.91,58.93,7100.0,47.7927,47.8008,47.7765,47.7927,7100.0
2007-05-08 10:20:00,58.93,58.94,58.9,58.9,6700.0,47.7927,47.8008,47.7684,47.7684,6700.0
2007-05-08 10:25:00,58.9,59.0,58.9,59.0,22200.0,47.7684,47.8495,47.7684,47.8495,22200.0
2007-05-08 10:30:00,59.0,59.0,58.97,58.97,15400.0,47.8495,47.8495,47.8252,47.8252,15400.0
2007-05-08 10:35:00,58.97,59.01,58.97,58.98,23900.0,47.8252,47.8576,47.8252,47.8333,23900.0
2007-05-08 10:40:00,58.97,58.97,58.94,58.96,9000.0,47.8252,47.8252,47.8008,47.817,9000.0
2007-05-08 10:45:00,58.97,59.01,58.97,58.99,13200.0,47.8252,47.8576,47.8252,47.8414,13200.0
2007-05-08 10:50:00,58.98,59.02,58.98,59.02,5300.0,47.8333,47.8657,47.8333,47.8657,5300.0
2007-05-08 10:55:00,59.04,59.04,59.02,59.03,6100.0,47.8819,47.8819,47.8657,47.8738,6100.0
2007-05-08 11:00:00,59.03,59.04,59.0,59.01,22800.0,47.8738,47.8819,47.8495,47.8576,22800.0
2007-05-08 11:05:00,59.02,59.02,59.0,59.0,800.0,47.8657,47.8657,47.8495,47.8495,800.0
2007-05-08 11:10:00,59.0,59.0,58.96,58.98,10500.0,47.8495,47.8495,47.817,47.8333,10500.0
2007-05-08 11:15:00,58.98,59.03,58.98,59.03,4500.0,47.8333,47.8738,47.8333,47.8738,4500.0
2007-05-08 11:20:00,59.03,59.04,59.0,59.04,4700.0,47.8738,47.8819,47.8495,47.8819,4700.0
2007-05-08 11:25:00,59.04,59.05,59.03,59.03,29500.0,47.8819,47.89,47.8738,47.8738,29500.0
2007-05-08 11:30:00,59.04,59.06,59.03,59.04,21800.0,47.8819,47.8981,47.8738,47.8819,21800.0
2007-05-08 11:35:00,59.02,59.02,58.99,59.0,3900.0,47.8657,47.8657,47.8414,47.8495,3900.0
2007-05-08 11:40:00,59.01,59.01,58.99,59.0,5200.0,47.8576,47.8576,47.8414,47.8495,5200.0
2007-05-08 11:45:00,59.0,59.01,59.0,59.01,4300.0,47.8495,47.8576,47.8495,47.8576,4300.0
2007-05-08 11:50:00,58.99,59.02,58.99,59.02,1200.0,47.8414,47.8657,47.8414,47.8657,1200.0
2007-05-08 11:55:00,59.01,59.02,59.0,59.0,4400.0,47.8576,47.8657,47.8495,47.8495,4400.0
2007-05-08 12:00:00,59.0,59.01,58.98,58.98,6700.0,47.8495,47.8576,47.8333,47.8333,6700.0
2007-05-08 12:05:00,58.99,59.01,58.99,59.01,3500.0,47.8414,47.8576,47.8414,47.8576,3500.0
2007-05-08 12:10:00,59.01,59.03,59.01,59.02,2400.0,47.8576,47.8738,47.8576,47.8657,2400.0
2007-05-08 12:15:00,59.03,59.04,59.02,59.03,10400.0,47.8738,47.8819,47.8657,47.8738,10400.0
2007-05-08 12:20:00,59.02,59.02,59.0,59.01,28700.0,47.8657,47.8657,47.8495,47.8576,28700.0
2007-05-08 12:25:00,59.01,59.02,59.01,59.02,19500.0,47.8576,47.8657,47.8576,47.8657,19500.0
2007-05-08 12:30:00,59.01,59.04,59.01,59.01,3300.0,47.8576,47.8819,47.8576,47.8576,3300.0
2007-05-08 12:35:00,59.01,59.05,59.01,59.05,2100.0,47.8576,47.89,47.8576,47.89,2100.0
2007-05-08 12:40:00,59.06,59.08,59.05,59.05,21000.0,47.8981,47.9144,47.89,47.89,21000.0
2007-05-08 12:45:00,59.06,59.11,59.05,59.11,10300.0,47.8981,47.9387,47.89,47.9387,10300.0
2007-05-08 12:50:00,59.12,59.15,59.12,59.13,6200.0,47.9468,47.9711,47.9468,47.9549,6200.0
2007-05-08 12:55:00,59.15,59.15,59.13,59.13,4400.0,47.9711,47.9711,47.9549,47.9549,4400.0
2007-05-08 13:00:00,59.13,59.14,59.11,59.12,9700.0,47.9549,47.963,47.9387,47.9468,9700.0
2007-05-08 13:05:00,59.12,59.14,59.11,59.14,4200.0,47.9468,47.963,47.9387,47.963,4200.0
2007-05-08 13:10:00,59.17,59.18,59.16,59.16,2300.0,47.9874,47.9955,47.9792,47.9792,2300.0
2007-05-08 13:15:00,59.15,59.18,59.15,59.18,3100.0,47.9711,47.9955,47.9711,47.9955,3100.0
2007-05-08 13:20:00,59.16,59.16,59.13,59.14,13300.0,47.9792,47.9792,47.9549,47.963,13300.0
2007-05-08 13:25:00,59.15,59.16,59.15,59.16,2600.0,47.9711,47.9792,47.9711,47.9792,2600.0
2007-05-08 13:30:00,59.14,59.14,59.13,59.13,1900.0,47.963,47.963,47.9549,47.9549,1900.0
2007-05-08 13:35:00,59.13,59.13,59.11,59.13,13100.0,47.9549,47.9549,47.9387,47.9549,13100.0
2007-05-08 13:40:00,59.12,59.15,59.12,59.15,2800.0,47.9468,47.9711,47.9468,47.9711,2800.0
2007-05-08 13:45:00,59.13,59.16,59.13,59.16,11400.0,47.9549,47.9792,47.9549,47.9792,11400.0
2007-05-08 13:50:00,59.17,59.17,59.12,59.12,6300.0,47.9874,47.9874,47.9468,47.9468,6300.0
2007-05-08 13:55:00,59.13,59.15,59.12,59.13,2800.0,47.9549,47.9711,47.9468,47.9549,2800.0
2007-05-08 14:00:00,59.13,59.13,59.1,59.11,7100.0,47.9549,47.9549,47.9306,47.9387,7100.0
2007-05-08 14:05:00,59.11,59.17,59.11,59.17,7200.0,47.9387,47.9874,47.9387,47.9874,7200.0
2007-05-08 14:10:00,59.16,59.21,59.16,59.18,13400.0,47.9792,48.0198,47.9792,47.9955,13400.0
2007-05-08 14:15:00,59.17,59.23,59.17,59.22,13500.0,47.9874,48.036,47.9874,48.0279,13500.0
2007-05-08 14:20:00,59.22,59.23,59.18,59.18,14200.0,48.0279,48.036,47.9955,47.9955,14200.0
2007-05-08 14:25:00,59.19,59.24,59.19,59.2,137000.0,48.0036,48.0441,48.0036,48.0117,137000.0
2007-05-08 14:30:00,59.21,59.22,59.15,59.15,8500.0,48.0198,48.0279,47.9711,47.9711,8500.0
2007-05-08 14:35:00,59.17,59.18,59.15,59.16,43700.0,47.9874,47.9955,47.9711,47.9792,43700.0
2007-05-08 14:40:00,59.17,59.2,59.17,59.17,6600.0,47.9874,48.0117,47.9874,47.9874,6600.0
2007-05-08 14:45:00,59.18,59.2,59.18,59.18,6800.0,47.9955,48.0117,47.9955,47.9955,6800.0
2007-05-08 14:50:00,59.16,59.17,59.13,59.13,8700.0,47.9792,47.9874,47.9549,47.9549,8700.0
2007-05-08 14:55:00,59.15,59.15,59.12,59.12,41300.0,47.9711,47.9711,47.9468,47.9468,41300.0
2007-05-08 15:00:00,59.12,59.18,59.12,59.18,50600.0,47.9468,47.9955,47.9468,47.9955,50600.0
2007-05-08 15:05:00,59.18,59.18,59.14,59.15,24300.0,47.9955,47.9955,47.963,47.9711,24300.0
2007-05-08 15:10:00,59.16,59.18,59.16,59.18,15000.0,47.9792,47.9955,47.9792,47.9955,15000.0
2007-05-08 15:15:00,59.16,59.2,59.16,59.19,8500.0,47.9792,48.0117,47.9792,48.0036,8500.0
2007-05-08 15:20:00,59.19,59.19,59.17,59.19,4300.0,48.0036,48.0036,47.9874,48.0036,4300.0
2007-05-08 15:25:00,59.2,59.22,59.2,59.21,8100.0,48.0117,48.0279,48.0117,48.0198,8100.0
2007-05-08 15:30:00,59.21,59.22,59.2,59.2,700.0,48.0198,48.0279,48.0117,48.0117,700.0
2007-05-08 15:35:00,59.17,59.21,59.17,59.21,3500.0,47.9874,48.0198,47.9874,48.0198,3500.0
2007-05-08 15:40:00,59.21,59.23,59.2,59.22,15700.0,48.0198,48.036,48.0117,48.0279,15700.0
2007-05-08 15:45:00,59.23,59.24,59.21,59.22,8600.0,48.036,48.0441,48.0198,48.0279,8600.0
2007-05-08 15:50:00,59.22,59.23,59.21,59.21,10700.0,48.0279,48.036,48.0198,48.0198,10700.0
2007-05-08 15:55:00,59.21,59.23,59.19,59.21,64000.0,48.0198,48.036,48.0036,48.0198,64000.0
2007-05-08 16:00:00,59.21,59.21,59.21,59.21,500.0,48.0198,48.0198,48.0198,48.0198,500.0
2007-05-08 16:05:00,59.21,59.21,59.21,59.21,0.0,48.0198,48.0198,48.0198,48.0198,0.0
2007-05-08 16:10:00,59.21,59.21,59.21,59.21,0.0,48.0198,48.0198,48.0198,48.0198,0.0
2007-05-09 09:30:00,59.14,59.14,59.04,59.1,18200.0,47.963,47.963,47.8819,47.9306,18200.0
2007-05-09 09:35:00,59.1,59.13,59.09,59.11,5500.0,47.9306,47.9549,47.9225,47.9387,5500.0
2007-05-09 09:40:00,59.1,59.11,59.08,59.09,2700.0,47.9306,47.9387,47.9144,47.9225,2700.0
2007-05-09 09:45:00,59.12,59.16,59.11,59.11,6700.0,47.9468,47.9792,47.9387,47.9387,6700.0
2007-05-09 09:50:00,59.11,59.14,59.1,59.14,3600.0,47.9387,47.963,47.9306,47.963,3600.0
2007-05-09 09:55:00,59.13,59.13,59.11,59.11,2800.0,47.9549,47.9549,47.9387,47.9387,2800.0
2007-05-09 10:00:00,59.11,59.18,59.11,59.18,4900.0,47.9387,47.9955,47.9387,47.9955,4900.0
2007-05-09 10:05:00,59.17,59.23,59.17,59.21,4700.0,47.9874,48.036,47.9874,48.0198,4700.0
2007-05-09 10:10:00,59.21,59.21,59.17,59.17,19400.0,48.0198,48.0198,47.9874,47.9874,19400.0
2007-05-09 10:15:00,59.18,59.2,59.18,59.2,7800.0,47.9955,48.0117,47.9955,48.0117,7800.0
2007-05-09 10:20:00,59.19,59.19,59.18,59.18,3000.0,48.0036,48.0036,47.9955,47.9955,3000.0
2007-05-09 10:25:00,59.17,59.19,59.17,59.18,2400.0,47.9874,48.0036,47.9874,47.9955,2400.0
2007-05-09 10:30:00,59.17,59.19,59.15,59.18,3100.0,47.9874,48.0036,47.9711,47.9955,3100.0
2007-05-09 10:35:00,59.17,59.17,59.15,59.15,10000.0,47.9874,47.9874,47.9711,47.9711,10000.0
2007-05-09 10:40:00,59.16,59.17,59.15,59.15,3500.0,47.9792,47.9874,47.9711,47.9711,3500.0
2007-05-09 10:45:00,59.15,59.16,59.14,59.15,2900.0,47.9711,47.9792,47.963,47.9711,2900.0
2007-05-09 10:50:00,59.16,59.17,59.16,59.16,3000.0,47.9792,47.9874,47.9792,47.9792,3000.0
2007-05-09 10:55:00,59.17,59.17,59.16,59.17,1000.0,47.9874,47.9874,47.9792,47.9874,1000.0
2007-05-09 11:00:00,59.17,59.2,59.17,59.2,2000.0,47.9874,48.0117,47.9874,48.0117,2000.0
2007-05-09 11:05:00,59.2,59.2,59.18,59.19,1100.0,48.0117,48.0117,47.9955,48.0036,1100.0
2007-05-09 11:10:00,59.19,59.24,59.19,59.22,8200.0,48.0036,48.0441,48.0036,48.0279,8200.0
2007-05-09 11:15:00,59.23,59.24,59.23,59.24,2600.0,48.036,48.0441,48.036,48.0441,2600.0
2007-05-09 11:20:00,59.23,59.23,59.23,59.23,200.0,48.036,48.036,48.036,48.036,200.0
2007-05-09 11:25:00,59.23,59.23,59.2,59.2,7500.0,48.036,48.036,48.0117,48.0117,7500.0
2007-05-09 11:30:00,59.2,59.21,59.2,59.21,300.0,48.0117,48.0198,48.0117,48.0198,300.0
2007-05-09 11:35:00,59.22,59.23,59.22,59.22,2800.0,48.0279,48.036,48.0279,48.0279,2800.0
2007-05-09 11:40:00,59.21,59.22,59.2,59.2,15300.0,48.0198,48.0279,48.0117,48.0117,15300.0
2007-05-09 11:45:00,59.21,59.23,59.21,59.22,16600.0,48.0198,48.036,48.0198,48.0279,16600.0
2007-05-09 11:50:00,59.22,59.22,59.18,59.18,10900.0,48.0279,48.0279,47.9955,47.9955,10900.0
2007-05-09 11:55:00,59.17,59.18,59.17,59.18,1800.0,47.9874,47.9955,47.9874,47.9955,1800.0
2007-05-09 12:00:00,59.17,59.21,59.17,59.21,6000.0,47.9874,48.0198,47.9874,48.0198,6000.0
2007-05-09 12:05:00,59.21,59.22,59.21,59.22,200.0,48.0198,48.0279,48.0198,48.0279,200.0
2007-05-09 12:10:00,59.21,59.21,59.2,59.2,900.0,48.0198,48.0198,48.0117,48.0117,900.0
2007-05-09 12:15:00,59.19,59.2,59.19,59.19,2400.0,48.0036,48.0117,48.0036,48.0036,2400.0
2007-05-09 12:20:00,59.21,59.22,59.21,59.21,1100.0,48.0198,48.0279,48.0198,48.0198,1100.0
2007-05-09 12:25:00,59.25,59.26,59.25,59.26,1700.0,48.0522,48.0603,48.0522,48.0603,1700.0
2007-05-09 12:30:00,59.26,59.26,59.23,59.24,3700.0,48.0603,48.0603,48.036,48.0441,3700.0
2007-05-09 12:35:00,59.24,59.28,59.24,59.28,1400.0,48.0441,48.0766,48.0441,48.0766,1400.0
2007-05-09 12:40:00,59.3,59.32,59.29,59.29,9400.0,48.0928,48.109,48.0847,48.0847,9400.0
2007-05-09 12:45:00,59.3,59.33,59.29,59.32,2200.0,48.0928,48.1171,48.0847,48.109,2200.0
2007-05-09 12:50:00,59.31,59.32,59.31,59.32,800.0,48.1009,48.109,48.1009,48.109,800.0
2007-05-09 12:55:00,59.31,59.31,59.31,59.31,400.0,48.1009,48.1009,48.1009,48.1009,400.0
2007-05-09 13:00:00,59.32,59.33,59.3,59.33,2400.0,48.109,48.1171,48.0928,48.1171,2400.0
2007-05-09 13:05:00,59.32,59.32,59.3,59.31,2600.0,48.109,48.109,48.0928,48.1009,2600.0
2007-05-09 13:10:00,59.31,59.31,59.3,59.31,4700.0,48.1009,48.1009,48.0928,48.1009,4700.0
2007-05-09 13:15:00,59.3,59.31,59.29,59.31,5500.0,48.0928,48.1009,48.0847,48.1009,5500.0
2007-05-09 13:20:00,59.32,59.32,59.31,59.31,4100.0,48.109,48.109,48.1009,48.1009,4100.0
2007-05-09 13:25:00,59.29,59.29,59.29,59.29,200.0,48.0847,48.0847,48.0847,48.0847,200.0
2007-05-09 13:30:00,59.29,59.31,59.29,59.31,3800.0,48.0847,48.1009,48.0847,48.1009,3800.0
2007-05-09 13:35:00,59.31,59.31,59.26,59.26,2400.0,48.1009,48.1009,48.0603,48.0603,2400.0
2007-05-09 13:40:00,59.26,59.28,59.25,59.28,5300.0,48.0603,48.0766,48.0522,48.0766,5300.0
2007-05-09 13:45:00,59.28,59.28,59.28,59.28,300.0,48.0766,48.0766,48.0766,48.0766,300.0
2007-05-09 13:50:00,59.27,59.27,59.25,59.25,800.0,48.0685,48.0685,48.0522,48.0522,800.0
2007-05-09 13:55:00,59.25,59.26,59.25,59.25,2300.0,48.0522,48.0603,48.0522,48.0522,2300.0
2007-05-09 14:00:00,59.25,59.26,59.25,59.26,500.0,48.0522,48.0603,48.0522,48.0603,500.0
2007-05-09 14:05:00,59.27,59.32,59.27,59.31,9700.0,48.0685,48.109,48.0685,48.1009,9700.0
2007-05-09 14:10:00,59.3,59.31,59.29,59.31,2400.0,48.0928,48.1009,48.0847,48.1009,2400.0
2007-05-09 14:15:00,59.3,59.3,59.07,59.26,43800.0,48.0928,48.0928,47.9063,48.0603,43800.0
2007-05-09 14:20:00,59.26,59.36,59.16,59.19,21800.0,48.0603,48.1414,47.9792,48.0036,21800.0
2007-05-09 14:25:00,59.22,59.26,59.2,59.22,17500.0,48.0279,48.0603,48.0117,48.0279,17500.0
2007-05-09 14:30:00,59.23,59.23,59.16,59.23,5400.0,48.036,48.036,47.9792,48.036,5400.0
2007-05-09 14:35:00,59.22,59.32,59.19,59.31,3800.0,48.0279,48.109,48.0036,48.1009,3800.0
2007-05-09 14:40:00,59.29,59.44,59.29,59.43,11300.0,48.0847,48.2063,48.0847,48.1982,11300.0
2007-05-09 14:45:00,59.44,59.49,59.42,59.43,8100.0,48.2063,48.2469,48.1901,48.1982,8100.0
2007-05-09 14:50:00,59.41,59.44,59.41,59.42,4100.0,48.182,48.2063,48.182,48.1901,4100.0
2007-05-09 14:55:00,59.46,59.46,59.42,59.42,2700.0,48.2225,48.2225,48.1901,48.1901,2700.0
2007-05-09 15:00:00,59.39,59.42,59.38,59.42,2900.0,48.1658,48.1901,48.1577,48.1901,2900.0
2007-05-09 15:05:00,59.4,59.41,59.35,59.35,6600.0,48.1739,48.182,48.1333,48.1333,6600.0
2007-05-09 15:10:00,59.36,59.43,59.36,59.41,38400.0,48.1414,48.1982,48.1414,48.182,38400.0
2007-05-09 15:15:00,59.42,59.42,59.36,59.38,48400.0,48.1901,48.1901,48.1414,48.1577,48400.0
2007-05-09 15:20:00,59.38,59.42,59.38,59.41,6900.0,48.1577,48.1901,48.1577,48.182,6900.0
2007-05-09 15:25:00,59.42,59.46,59.41,59.46,5500.0,48.1901,48.2225,48.182,48.2225,5500.0
2007-05-09 15:30:00,59.48,59.49,59.47,59.49,5200.0,48.2388,48.2469,48.2307,48.2469,5200.0
2007-05-09 15:35:00,59.48,59.48,59.44,59.46,21100.0,48.2388,48.2388,48.2063,48.2225,21100.0
2007-05-09 15:40:00,59.46,59.47,59.43,59.44,23200.0,48.2225,48.2307,48.1982,48.2063,23200.0
2007-05-09 15:45:00,59.45,59.49,59.43,59.46,164600.0,48.2144,48.2469,48.1982,48.2225,164600.0
2007-05-09 15:50:00,59.45,59.47,59.44,59.46,18500.0,48.2144,48.2307,48.2063,48.2225,18500.0
2007-05-09 15:55:00,59.45,59.47,59.43,59.46,43300.0,48.2144,48.2307,48.1982,48.2225,43300.0
2007-05-09 16:00:00,59.42,59.42,59.42,59.42,2400.0,48.1901,48.1901,48.1901,48.1901,2400.0
2007-05-09 16:05:00,59.42,59.42,59.42,59.42,0.0,48.1901,48.1901,48.1901,48.1901,0.0
2007-05-09 16:10:00,59.42,59.42,59.41,59.41,500.0,48.1901,48.1901,48.182,48.182,500.0
2007-05-10 09:30:00,59.17,59.21,59.13,59.19,56000.0,47.9874,48.0198,47.9549,48.0036,56000.0
2007-05-10 09:35:00,59.18,59.25,59.17,59.24,46800.0,47.9955,48.0522,47.9874,48.0441,46800.0
2007-05-10 09:40:00,59.22,59.22,59.13,59.15,18000.0,48.0279,48.0279,47.9549,47.9711,18000.0
2007-05-10 09:45:00,59.14,59.18,59.11,59.17,38300.0,47.963,47.9955,47.9387,47.9874,38300.0
2007-05-10 09:50:00,59.15,59.24,59.15,59.21,8100.0,47.9711,48.0441,47.9711,48.0198,8100.0
2007-05-10 09:55:00,59.21,59.24,59.16,59.23,7600.0,48.0198,48.0441,47.9792,48.036,7600.0
2007-05-10 10:00:00,59.22,59.23,59.19,59.21,4500.0,48.0279,48.036,48.0036,48.0198,4500.0
2007-05-10 10:05:00,59.21,59.23,59.2,59.23,3900.0,48.0198,48.036,48.0117,48.036,3900.0
2007-05-10 10:10:00,59.22,59.22,59.19,59.21,5000.0,48.0279,48.0279,48.0036,48.0198,5000.0
2007-05-10 10:15:00,59.21,59.29,59.21,59.29,5800.0,48.0198,48.0847,48.0198,48.0847,5800.0
2007-05-10 10:20:00,59.27,59.3,59.27,59.3,2200.0,48.0685,48.0928,48.0685,48.0928,2200.0
2007-05-10 10:25:00,59.28,59.3,59.27,59.3,1600.0,48.0766,48.0928,48.0685,48.0928,1600.0
2007-05-10 10:30:00,59.27,59.28,59.27,59.27,3600.0,48.0685,48.0766,48.0685,48.0685,3600.0
2007-05-10 10:35:00,59.27,59.29,59.26,59.29,3700.0,48.0685,48.0847,48.0603,48.0847,3700.0
2007-05-10 10:40:00,59.29,59.33,59.29,59.33,6500.0,48.0847,48.1171,48.0847,48.1171,6500.0
2007-05-10 10:45:00,59.32,59.33,59.29,59.29,17800.0,48.109,48.1171,48.0847,48.0847,17800.0
2007-05-10 10:50:00,59.3,59.3,59.28,59.29,3600.0,48.0928,48.0928,48.0766,48.0847,3600.0
2007-05-10 10:55:00,59.29,59.29,59.27,59.29,6700.0,48.0847,48.0847,48.0685,48.0847,6700.0
2007-05-10 11:00:00,59.28,59.29,59.24,59.25,7100.0,48.0766,48.0847,48.0441,48.0522,7100.0
2007-05-10 11:05:00,59.25,59.25,59.18,59.19,5100.0,48.0522,48.0522,47.9955,48.0036,5100.0
2007-05-10 11:10:00,59.19,59.19,59.14,59.15,3800.0,48.0036,48.0036,47.963,47.9711,3800.0
2007-05-10 11:15:00,59.15,59.15,59.05,59.09,10500.0,47.9711,47.9711,47.89,47.9225,10500.0
2007-05-10 11:20:00,59.09,59.09,59.04,59.04,3100.0,47.9225,47.9225,47.8819,47.8819,3100.0
2007-05-10 11:25:00,59.03,59.04,59.0,59.04,4500.0,47.8738,47.8819,47.8495,47.8819,4500.0
2007-05-10 11:30:00,59.03,59.06,59.01,59.06,14800.0,47.8738,47.8981,47.8576,47.8981,14800.0
2007-05-10 11:35:00,59.06,59.08,59.04,59.08,5900.0,47.8981,47.9144,47.8819,47.9144,5900.0
2007-05-10 11:40:00,59.07,59.1,59.06,59.06,8700.0,47.9063,47.9306,47.8981,47.8981,8700.0
2007-05-10 11:45:00,59.07,59.07,59.03,59.04,12400.0,47.9063,47.9063,47.8738,47.8819,12400.0
2007-05-10 11:50:00,59.05,59.06,58.93,58.93,7400.0,47.89,47.8981,47.7927,47.7927,7400.0
2007-05-10 11:55:00,58.95,58.97,58.9,58.9,17600.0,47.8089,47.8252,47.7684,47.7684,17600.0
2007-05-10 12:00:00,58.89,58.89,58.77,58.8,30200.0,47.7603,47.7603,47.663,47.6873,30200.0
2007-05-10 12:05:00,58.8,58.82,58.79,58.82,27600.0,47.6873,47.7035,47.6792,47.7035,27600.0
2007-05-10 12:10:00,58.82,58.84,58.81,58.84,1200.0,47.7035,47.7197,47.6954,47.7197,1200.0
2007-05-10 12:15:00,58.84,58.87,58.84,58.86,3900.0,47.7197,47.7441,47.7197,47.7359,3900.0
2007-05-10 12:20:00,58.88,58.9,58.84,58.9,4600.0,47.7522,47.7684,47.7197,47.7684,4600.0
2007-05-10 12:25:00,58.91,58.92,58.91,58.92,1000.0,47.7765,47.7846,47.7765,47.7846,1000.0
2007-05-10 12:30:00,58.9,58.91,58.88,58.91,700.0,47.7684,47.7765,47.7522,47.7765,700.0
2007-05-10 12:35:00,58.89,58.9,58.89,58.89,3100.0,47.7603,47.7684,47.7603,47.7603,3100.0
2007-05-10 12:40:00,58.88,58.94,58.88,58.92,2700.0,47.7522,47.8008,47.7522,47.7846,2700.0
2007-05-10 12:45:00,58.91,58.93,58.9,58.9,9100.0,47.7765,47.7927,47.7684,47.7684,9100.0
2007-05-10 12:50:00,58.9,58.92,58.9,58.92,4400.0,47.7684,47.7846,47.7684,47.7846,4400.0
2007-05-10 12:55:00,58.91,58.93,58.88,58.89,10100.0,47.7765,47.7927,47.7522,47.7603,10100.0
2007-05-10 13:00:00,58.9,58.9,58.83,58.83,7400.0,47.7684,47.7684,47.7116,47.7116,7400.0
2007-05-10 13:05:00,58.84,58.86,58.81,58.82,6700.0,47.7197,47.7359,47.6954,47.7035,6700.0
2007-05-10 13:10:00,58.83,58.83,58.77,58.79,6500.0,47.7116,47.7116,47.663,47.6792,6500.0
2007-05-10 13:15:00,58.78,58.81,58.77,58.8,17600.0,47.6711,47.6954,47.663,47.6873,17600.0
2007-05-10 13:20:00,58.81,58.82,58.78,58.78,6000.0,47.6954,47.7035,47.6711,47.6711,6000.0
2007-05-10 13:25:00,58.79,58.81,58.79,58.81,4800.0,47.6792,47.6954,47.6792,47.6954,4800.0
2007-05-10 13:30:00,58.8,58.8,58.67,58.67,8700.0,47.6873,47.6873,47.5819,47.5819,8700.0
2007-05-10 13:35:00,58.72,58.75,58.69,58.75,11700.0,47.6224,47.6467,47.5981,47.6467,11700.0
2007-05-10 13:40:00,58.76,58.77,58.75,58.75,11900.0,47.6548,47.663,47.6467,47.6467,11900.0
2007-05-10 13:45:00,58.74,58.78,58.74,58.78,6200.0,47.6386,47.6711,47.6386,47.6711,6200.0
2007-05-10 13:50:00,58.79,58.84,58.79,58.84,5800.0,47.6792,47.7197,47.6792,47.7197,5800.0
2007-05-10 13:55:00,58.85,58.89,58.81,58.82,11700.0,47.7278,47.7603,47.6954,47.7035,11700.0
2007-05-10 14:00:00,58.82,58.9,58.82,58.89,12500.0,47.7035,47.7684,47.7035,47.7603,12500.0
2007-05-10 14:05:00,58.88,58.89,58.87,58.88,4600.0,47.7522,47.7603,47.7441,47.7522,4600.0
2007-05-10 14:10:00,58.87,58.88,58.82,58.82,3600.0,47.7441,47.7522,47.7035,47.7035,3600.0
2007-05-10 14:15:00,58.83,58.86,58.83,58.86,2300.0,47.7116,47.7359,47.7116,47.7359,2300.0
2007-05-10 14:20:00,58.85,58.86,58.84,58.86,9900.0,47.7278,47.7359,47.7197,47.7359,9900.0
2007-05-10 14:25:00,58.85,58.92,58.84,58.9,7100.0,47.7278,47.7846,47.7197,47.7684,7100.0
2007-05-10 14:30:00,58.88,58.9,58.88,58.88,2200.0,47.7522,47.7684,47.7522,47.7522,2200.0
2007-05-10 14:35:00,58.88,58.88,58.85,58.85,21200.0,47.7522,47.7522,47.7278,47.7278,21200.0
2007-05-10 14:40:00,58.85,58.88,58.85,58.87,7100.0,47.7278,47.7522,47.7278,47.7441,7100.0
2007-05-10 14:45:00,58.88,58.89,58.86,58.89,2000.0,47.7522,47.7603,47.7359,47.7603,2000.0
2007-05-10 14:50:00,58.89,58.89,58.82,58.83,5900.0,47.7603,47.7603,47.7035,47.7116,5900.0
2007-05-10 14:55:00,58.85,58.87,58.81,58.81,900.0,47.7278,47.7441,47.6954,47.6954,900.0
2007-05-10 15:00:00,58.79,58.79,58.75,58.78,5600.0,47.6792,47.6792,47.6467,47.6711,5600.0
2007-05-10 15:05:00,58.76,58.76,58.7,58.7,1400.0,47.6548,47.6548,47.6062,47.6062,1400.0
2007-05-10 15:10:00,58.69,58.8,58.69,58.8,8900.0,47.5981,47.6873,47.5981,47.6873,8900.0
2007-05-10 15:15:00,58.8,58.8,58.77,58.77,4500.0,47.6873,47.6873,47.663,47.663,4500.0
2007-05-10 15:20:00,58.75,58.81,58.75,58.8,20300.0,47.6467,47.6954,47.6467,47.6873,20300.0
2007-05-10 15:25:00,58.78,58.79,58.73,58.75,6500.0,47.6711,47.6792,47.6305,47.6467,6500.0
2007-05-10 15:30:00,58.76,58.76,58.73,58.74,10500.0,47.6548,47.6548,47.6305,47.6386,10500.0
2007-05-10 15:35:00,58.74,58.76,58.7,58.71,14200.0,47.6386,47.6548,47.6062,47.6143,14200.0
2007-05-10 15:40:00,58.7,58.71,58.65,58.65,11900.0,47.6062,47.6143,47.5656,47.5656,11900.0
2007-05-10 15:45:00,58.66,58.69,58.66,58.68,9800.0,47.5737,47.5981,47.5737,47.59,9800.0
2007-05-10 15:50:00,58.68,58.68,58.65,58.66,15500.0,47.59,47.59,47.5656,47.5737,15500.0
2007-05-10 15:55:00,58.61,58.61,58.57,58.59,5400.0,47.5332,47.5332,47.5008,47.517,5400.0
2007-05-10 16:00:00,58.69,58.69,58.62,58.65,2300.0,47.5981,47.5981,47.5413,47.5656,2300.0
2007-05-10 16:05:00,58.66,58.66,58.66,58.66,700.0,47.5737,47.5737,47.5737,47.5737,700.0
2007-05-10 16:10:00,58.66,58.66,58.66,58.66,0.0,47.5737,47.5737,47.5737,47.5737,0.0
2007-05-11 09:30:00,58.76,58.82,58.76,58.77,53500.0,47.6548,47.7035,47.6548,47.663,53500.0
2007-05-11 09:35:00,58.78,58.79,58.73,58.78,11900.0,47.6711,47.6792,47.6305,47.6711,11900.0
2007-05-11 09:40:00,58.79,58.79,58.74,58.76,6800.0,47.6792,47.6792,47.6386,47.6548,6800.0
2007-05-11 09:45:00,58.75,58.83,58.75,58.81,22000.0,47.6467,47.7116,47.6467,47.6954,22000.0
2007-05-11 09:50:00,58.81,58.81,58.76,58.77,22500.0,47.6954,47.6954,47.6548,47.663,22500.0
2007-05-11 09:55:00,58.78,58.78,58.75,58.75,53100.0,47.6711,47.6711,47.6467,47.6467,53100.0
2007-05-11 10:00:00,58.74,58.78,58.72,58.76,46600.0,47.6386,47.6711,47.6224,47.6548,46600.0
2007-05-11 10:05:00,58.75,58.75,58.69,58.73,23300.0,47.6467,47.6467,47.5981,47.6305,23300.0
2007-05-11 10:10:00,58.73,58.8,58.71,58.8,15600.0,47.6305,47.6873,47.6143,47.6873,15600.0
2007-05-11 10:15:00,58.79,58.85,58.79,58.82,17700.0,47.6792,47.7278,47.6792,47.7035,17700.0
2007-05-11 10:20:00,58.83,58.84,58.8,58.84,21700.0,47.7116,47.7197,47.6873,47.7197,21700.0
2007-05-11 10:25:00,58.83,58.84,58.79,58.8,57800.0,47.7116,47.7197,47.6792,47.6873,57800.0
2007-05-11 10:30:00,58.79,58.84,58.79,58.82,41800.0,47.6792,47.7197,47.6792,47.7035,41800.0
2007-05-11 10:35:00,58.81,58.87,58.81,58.86,13200.0,47.6954,47.7441,47.6954,47.7359,13200.0
2007-05-11 10:40:00,58.84,58.85,58.83,58.85,2800.0,47.7197,47.7278,47.7116,47.7278,2800.0
2007-05-11 10:45:00,58.84,58.88,58.83,58.88,4800.0,47.7197,47.7522,47.7116,47.7522,4800.0
2007-05-11 10:50:00,58.88,58.99,58.88,58.97,9600.0,47.7522,47.8414,47.7522,47.8252,9600.0
2007-05-11 10:55:00,58.96,58.97,58.93,58.94,3400.0,47.817,47.8252,47.7927,47.8008,3400.0
2007-05-11 11:00:00,58.96,59.02,58.96,59.01,19400.0,47.817,47.8657,47.817,47.8576,19400.0
2007-05-11 11:05:00,59.02,59.04,59.0,59.01,12200.0,47.8657,47.8819,47.8495,47.8576,12200.0
2007-05-11 11:10:00,58.99,59.05,58.99,59.03,5000.0,47.8414,47.89,47.8414,47.8738,5000.0
2007-05-11 11:15:00,59.02,59.03,59.01,59.03,4400.0,47.8657,47.8738,47.8576,47.8738,4400.0
2007-05-11 11:20:00,59.0,59.0,58.97,58.97,1900.0,47.8495,47.8495,47.8252,47.8252,1900.0
2007-05-11 11:25:00,58.96,58.98,58.96,58.98,2500.0,47.817,47.8333,47.817,47.8333,2500.0
2007-05-11 11:30:00,58.97,59.0,58.97,58.97,19300.0,47.8252,47.8495,47.8252,47.8252,19300.0
2007-05-11 11:35:00,58.96,58.97,58.96,58.97,1100.0,47.817,47.8252,47.817,47.8252,1100.0
2007-05-11 11:40:00,58.95,58.95,58.92,58.92,2500.0,47.8089,47.8089,47.7846,47.7846,2500.0
2007-05-11 11:45:00,58.93,58.94,58.93,58.94,800.0,47.7927,47.8008,47.7927,47.8008,800.0
2007-05-11 11:50:00,58.95,58.95,58.92,58.94,2600.0,47.8089,47.8089,47.7846,47.8008,2600.0
2007-05-11 11:55:00,58.94,58.97,58.94,58.97,600.0,47.8008,47.8252,47.8008,47.8252,600.0
2007-05-11 12:00:00,58.98,58.99,58.98,58.98,2000.0,47.8333,47.8414,47.8333,47.8333,2000.0
2007-05-11 12:05:00,58.95,58.95,58.92,58.92,1200.0,47.8089,47.8089,47.7846,47.7846,1200.0
2007-05-11 12:10:00,58.92,58.93,58.92,58.92,6200.0,47.7846,47.7927,47.7846,47.7846,6200.0
2007-05-11 12:15:00,58.93,58.96,58.93,58.95,1700.0,47.7927,47.817,47.7927,47.8089,1700.0
2007-05-11 12:20:00,58.96,58.99,58.95,58.99,9700.0,47.817,47.8414,47.8089,47.8414,9700.0
2007-05-11 12:25:00,59.0,59.0,59.0,59.0,200.0,47.8495,47.8495,47.8495,47.8495,200.0
2007-05-11 12:30:00,58.95,58.99,58.95,58.96,1600.0,47.8089,47.8414,47.8089,47.817,1600.0
2007-05-11 12:35:00,58.96,58.98,58.96,58.98,800.0,47.817,47.8333,47.817,47.8333,800.0
2007-05-11 12:40:00,58.97,58.99,58.97,58.98,1800.0,47.8252,47.8414,47.8252,47.8333,1800.0
2007-05-11 12:45:00,58.98,58.99,58.91,58.94,10600.0,47.8333,47.8414,47.7765,47.8008,10600.0
2007-05-11 12:50:00,58.93,58.94,58.91,58.94,14100.0,47.7927,47.8008,47.7765,47.8008,14100.0
2007-05-11 12:55:00,58.95,58.97,58.94,58.97,3200.0,47.8089,47.8252,47.8008,47.8252,3200.0
2007-05-11 13:00:00,58.97,58.98,58.95,58.95,2700.0,47.8252,47.8333,47.8089,47.8089,2700.0
2007-05-11 13:05:00,58.96,58.97,58.95,58.95,12400.0,47.817,47.8252,47.8089,47.8089,12400.0
2007-05-11 13:10:00,58.96,58.96,58.94,58.95,6800.0,47.817,47.817,47.8008,47.8089,6800.0
2007-05-11 13:15:00,58.95,58.96,58.95,58.95,2200.0,47.8089,47.817,47.8089,47.8089,2200.0
2007-05-11 13:20:00,58.94,58.97,58.94,58.97,4200.0,47.8008,47.8252,47.8008,47.8252,4200.0
2007-05-11 13:25:00,58.98,59.03,58.98,59.01,3200.0,47.8333,47.8738,47.8333,47.8576,3200.0
2007-05-11 13:30:00,59.01,59.01,59.0,59.01,2300.0,47.8576,47.8576,47.8495,47.8576,2300.0
2007-05-11 13:35:00,58.99,59.02,58.99,59.01,2500.0,47.8414,47.8657,47.8414,47.8576,2500.0
2007-05-11 13:40:00,59.0,59.0,58.98,58.98,1000.0,47.8495,47.8495,47.8333,47.8333,1000.0
2007-05-11 13:45:00,58.99,58.99,58.98,58.98,2900.0,47.8414,47.8414,47.8333,47.8333,2900.0
2007-05-11 13:50:00,58.98,58.98,58.97,58.97,2400.0,47.8333,47.8333,47.8252,47.8252,2400.0
2007-05-11 13:55:00,58.97,58.97,58.92,58.93,7200.0,47.8252,47.8252,47.7846,47.7927,7200.0
2007-05-11 14:00:00,58.94,58.95,58.92,58.92,5100.0,47.8008,47.8089,47.7846,47.7846,5100.0
2007-05-11 14:05:00,58.92,58.94,58.92,58.94,5700.0,47.7846,47.8008,47.7846,47.8008,5700.0
2007-05-11 14:10:00,58.95,58.96,58.94,58.95,8700.0,47.8089,47.817,47.8008,47.8089,8700.0
2007-05-11 14:15:00,58.96,58.97,58.93,58.93,10600.0,47.817,47.8252,47.7927,47.7927,10600.0
2007-05-11 14:20:00,58.94,58.94,58.91,58.93,6600.0,47.8008,47.8008,47.7765,47.7927,6600.0
2007-05-11 14:25:00,58.93,58.94,58.92,58.92,3000.0,47.7927,47.8008,47.7846,47.7846,3000.0
2007-05-11 14:30:00,58.93,58.93,58.9,58.91,5500.0,47.7927,47.7927,47.7684,47.7765,5500.0
2007-05-11 14:35:00,58.91,58.93,58.9,58.93,7100.0,47.7765,47.7927,47.7684,47.7927,7100.0
2007-05-11 14:40:00,58.92,58.98,58.92,58.98,9600.0,47.7846,47.8333,47.7846,47.8333,9600.0
2007-05-11 14:45:00,58.97,58.98,58.97,58.97,5100.0,47.8252,47.8333,47.8252,47.8252,5100.0
2007-05-11 14:50:00,58.96,58.99,58.96,58.99,8800.0,47.817,47.8414,47.817,47.8414,8800.0
2007-05-11 14:55:00,58.98,58.99,58.94,58.94,3600.0,47.8333,47.8414,47.8008,47.8008,3600.0
2007-05-11 15:00:00,58.95,58.98,58.94,58.95,37900.0,47.8089,47.8333,47.8008,47.8089,37900.0
2007-05-11 15:05:00,58.95,58.95,58.93,58.95,18700.0,47.8089,47.8089,47.7927,47.8089,18700.0
2007-05-11 15:10:00,58.97,58.98,58.95,58.97,7300.0,47.8252,47.8333,47.8089,47.8252,7300.0
2007-05-11 15:15:00,58.98,59.0,58.97,59.0,6000.0,47.8333,47.8495,47.8252,47.8495,6000.0
2007-05-11 15:20:00,59.0,59.01,59.0,59.01,5100.0,47.8495,47.8576,47.8495,47.8576,5100.0
2007-05-11 15:25:00,59.0,59.02,58.99,59.01,8800.0,47.8495,47.8657,47.8414,47.8576,8800.0
2007-05-11 15:30:00,59.02,59.08,59.01,59.07,9500.0,47.8657,47.9144,47.8576,47.9063,9500.0
2007-05-11 15:35:00,59.07,59.09,59.05,59.05,9500.0,47.9063,47.9225,47.89,47.89,9500.0
2007-05-11 15:40:00,59.05,59.08,59.03,59.06,6200.0,47.89,47.9144,47.8738,47.8981,6200.0
2007-05-11 15:45:00,59.06,59.07,59.04,59.04,2900.0,47.8981,47.9063,47.8819,47.8819,2900.0
2007-05-11 15:50:00,59.05,59.08,59.05,59.07,9800.0,47.89,47.9144,47.89,47.9063,9800.0
2007-05-11 15:55:00,59.08,59.15,59.07,59.11,71500.0,47.9144,47.9711,47.9063,47.9387,71500.0
2007-05-11 16:00:00,59.1,59.1,59.06,59.07,141000.0,47.9306,47.9306,47.8981,47.9063,141000.0
2007-05-11 16:05:00,59.11,59.11,59.11,59.11,10000.0,47.9387,47.9387,47.9387,47.9387,10000.0
2007-05-11 16:10:00,59.11,59.11,59.11,59.11,0.0,47.9387,47.9387,47.9387,47.9387,0.0
2007-05-14 09:30:00,59.18,59.24,59.13,59.24,55300.0,47.9955,48.0441,47.9549,48.0441,55300.0
2007-05-14 09:35:00,59.26,59.32,59.21,59.29,49700.0,48.0603,48.109,48.0198,48.0847,49700.0
2007-05-14 09:40:00,59.26,59.31,59.25,59.27,51800.0,48.0603,48.1009,48.0522,48.0685,51800.0
2007-05-14 09:45:00,59.27,59.28,59.18,59.26,3800.0,48.0685,48.0766,47.9955,48.0603,3800.0
2007-05-14 09:50:00,59.26,59.26,59.23,59.26,6100.0,48.0603,48.0603,48.036,48.0603,6100.0
2007-05-14 09:55:00,59.26,59.27,59.25,59.27,3800.0,48.0603,48.0685,48.0522,48.0685,3800.0
2007-05-14 10:00:00,59.25,59.25,59.14,59.15,8200.0,48.0522,48.0522,47.963,47.9711,8200.0
2007-05-14 10:05:00,59.14,59.15,59.12,59.12,2600.0,47.963,47.9711,47.9468,47.9468,2600.0
2007-05-14 10:10:00,59.16,59.18,59.15,59.15,2600.0,47.9792,47.9955,47.9711,47.9711,2600.0
2007-05-14 10:15:00,59.13,59.17,59.13,59.13,16500.0,47.9549,47.9874,47.9549,47.9549,16500.0
2007-05-14 10:20:00,59.11,59.11,59.08,59.1,13700.0,47.9387,47.9387,47.9144,47.9306,13700.0
2007-05-14 10:25:00,59.08,59.08,59.04,59.06,19000.0,47.9144,47.9144,47.8819,47.8981,19000.0
2007-05-14 10:30:00,59.04,59.16,59.04,59.09,29000.0,47.8819,47.9792,47.8819,47.9225,29000.0
2007-05-14 10:35:00,59.09,59.09,59.07,59.08,12600.0,47.9225,47.9225,47.9063,47.9144,12600.0
2007-05-14 10:40:00,59.12,59.12,59.1,59.1,22800.0,47.9468,47.9468,47.9306,47.9306,22800.0
2007-05-14 10:45:00,59.09,59.14,59.09,59.14,7000.0,47.9225,47.963,47.9225,47.963,7000.0
2007-05-14 10:50:00,59.15,59.16,59.14,59.16,18500.0,47.9711,47.9792,47.963,47.9792,18500.0
2007-05-14 10:55:00,59.14,59.14,59.13,59.14,38400.0,47.963,47.963,47.9549,47.963,38400.0
2007-05-14 11:00:00,59.13,59.13,59.06,59.06,32900.0,47.9549,47.9549,47.8981,47.8981,32900.0
2007-05-14 11:05:00,59.08,59.1,59.0,59.01,58800.0,47.9144,47.9306,47.8495,47.8576,58800.0
2007-05-14 11:10:00,59.01,59.07,59.01,59.07,13500.0,47.8576,47.9063,47.8576,47.9063,13500.0
2007-05-14 11:15:00,59.07,59.08,59.06,59.08,7400.0,47.9063,47.9144,47.8981,47.9144,7400.0
2007-05-14 11:20:00,59.08,59.11,59.07,59.1,12000.0,47.9144,47.9387,47.9063,47.9306,12000.0
2007-05-14 11:25:00,59.12,59.12,59.08,59.09,16700.0,47.9468,47.9468,47.9144,47.9225,16700.0
2007-05-14 11:30:00,59.06,59.08,59.06,59.08,6800.0,47.8981,47.9144,47.8981,47.9144,6800.0
2007-05-14 11:35:00,59.08,59.1,59.08,59.1,15800.0,47.9144,47.9306,47.9144,47.9306,15800.0
2007-05-14 11:40:00,59.11,59.11,59.08,59.09,13000.0,47.9387,47.9387,47.9144,47.9225,13000.0
2007-05-14 11:45:00,59.1,59.11,59.09,59.1,31500.0,47.9306,47.9387,47.9225,47.9306,31500.0
2007-05-14 11:50:00,59.1,59.1,59.08,59.09,12700.0,47.9306,47.9306,47.9144,47.9225,12700.0
2007-05-14 11:55:00,59.08,59.09,59.05,59.09,18000.0,47.9144,47.9225,47.89,47.9225,18000.0
2007-05-14 12:00:00,59.09,59.13,59.09,59.12,9600.0,47.9225,47.9549,47.9225,47.9468,9600.0
2007-05-14 12:05:00,59.12,59.14,59.1,59.11,12000.0,47.9468,47.963,47.9306,47.9387,12000.0
2007-05-14 12:10:00,59.1,59.14,59.1,59.13,10400.0,47.9306,47.963,47.9306,47.9549,10400.0
2007-05-14 12:15:00,59.12,59.13,59.11,59.11,8600.0,47.9468,47.9549,47.9387,47.9387,8600.0
2007-05-14 12:20:00,59.12,59.12,59.09,59.1,17900.0,47.9468,47.9468,47.9225,47.9306,17900.0
2007-05-14 12:25:00,59.09,59.09,59.07,59.09,12200.0,47.9225,47.9225,47.9063,47.9225,12200.0
2007-05-14 12:30:00,59.08,59.11,59.08,59.11,9800.0,47.9144,47.9387,47.9144,47.9387,9800.0
2007-05-14 12:35:00,59.11,59.13,59.09,59.1,8900.0,47.9387,47.9549,47.9225,47.9306,8900.0
2007-05-14 12:40:00,59.1,59.13,59.1,59.13,19500.0,47.9306,47.9549,47.9306,47.9549,19500.0
2007-05-14 12:45:00,59.13,59.14,59.12,59.13,7300.0,47.9549,47.963,47.9468,47.9549,7300.0
2007-05-14 12:50:00,59.13,59.14,59.11,59.11,28100.0,47.9549,47.963,47.9387,47.9387,28100.0
2007-05-14 12:55:00,59.11,59.13,59.11,59.13,18600.0,47.9387,47.9549,47.9387,47.9549,18600.0
2007-05-14 13:00:00,59.12,59.12,59.1,59.12,6800.0,47.9468,47.9468,47.9306,47.9468,6800.0
2007-05-14 13:05:00,59.12,59.13,59.12,59.13,9800.0,47.9468,47.9549,47.9468,47.9549,9800.0
2007-05-14 13:10:00,59.13,59.13,59.11,59.12,12700.0,47.9549,47.9549,47.9387,47.9468,12700.0
2007-05-14 13:15:00,59.08,59.09,59.03,59.03,15500.0,47.9144,47.9225,47.8738,47.8738,15500.0
2007-05-14 13:20:00,59.03,59.07,59.03,59.06,35500.0,47.8738,47.9063,47.8738,47.8981,35500.0
2007-05-14 13:25:00,59.07,59.08,59.07,59.08,11700.0,47.9063,47.9144,47.9063,47.9144,11700.0
2007-05-14 13:30:00,59.07,59.08,59.07,59.08,7300.0,47.9063,47.9144,47.9063,47.9144,7300.0
2007-05-14 13:35:00,59.08,59.08,58.98,58.99,11300.0,47.9144,47.9144,47.8333,47.8414,11300.0
2007-05-14 13:40:00,58.99,59.02,58.95,58.96,31200.0,47.8414,47.8657,47.8089,47.817,31200.0
2007-05-14 13:45:00,58.94,58.96,58.93,58.93,14400.0,47.8008,47.817,47.7927,47.7927,14400.0
2007-05-14 13:50:00,58.93,58.95,58.91,58.91,32300.0,47.7927,47.8089,47.7765,47.7765,32300.0
2007-05-14 13:55:00,58.93,58.94,58.89,58.9,13300.0,47.7927,47.8008,47.7603,47.7684,13300.0
2007-05-14 14:00:00,58.88,58.88,58.78,58.78,24900.0,47.7522,47.7522,47.6711,47.6711,24900.0
2007-05-14 14:05:00,58.81,58.85,58.78,58.85,14100.0,47.6954,47.7278,47.6711,47.7278,14100.0
2007-05-14 14:10:00,58.85,58.85,58.82,58.83,14500.0,47.7278,47.7278,47.7035,47.7116,14500.0
2007-05-14 14:15:00,58.81,58.84,58.76,58.8,35200.0,47.6954,47.7197,47.6548,47.6873,35200.0
2007-05-14 14:20:00,58.8,58.86,58.79,58.85,6600.0,47.6873,47.7359,47.6792,47.7278,6600.0
2007-05-14 14:25:00,58.85,58.89,58.83,58.88,17500.0,47.7278,47.7603,47.7116,47.7522,17500.0
2007-05-14 14:30:00,58.88,58.9,58.88,58.89,14400.0,47.7522,47.7684,47.7522,47.7603,14400.0
2007-05-14 14:35:00,58.88,58.88,58.84,58.84,26100.0,47.7522,47.7522,47.7197,47.7197,26100.0
2007-05-14 14:40:00,58.85,58.86,58.81,58.83,48700.0,47.7278,47.7359,47.6954,47.7116,48700.0
2007-05-14 14:45:00,58.84,58.88,58.84,58.86,12100.0,47.7197,47.7522,47.7197,47.7359,12100.0
2007-05-14 14:50:00,58.86,58.89,58.86,58.86,27900.0,47.7359,47.7603,47.7359,47.7359,27900.0
2007-05-14 14:55:00,58.82,58.84,58.81,58.84,14900.0,47.7035,47.7197,47.6954,47.7197,14900.0
2007-05-14 15:00:00,58.83,58.92,58.82,58.92,14300.0,47.7116,47.7846,47.7035,47.7846,14300.0
2007-05-14 15:05:00,58.91,58.93,58.87,58.91,21500.0,47.7765,47.7927,47.7441,47.7765,21500.0
2007-05-14 15:10:00,58.91,58.92,58.9,58.91,27900.0,47.7765,47.7846,47.7684,47.7765,27900.0
2007-05-14 15:15:00,58.93,58.95,58.93,58.94,38100.0,47.7927,47.8089,47.7927,47.8008,38100.0
2007-05-14 15:20:00,58.94,58.95,58.93,58.93,19600.0,47.8008,47.8089,47.7927,47.7927,19600.0
2007-05-14 15:25:00,58.9,58.91,58.88,58.9,43500.0,47.7684,47.7765,47.7522,47.7684,43500.0
2007-05-14 15:30:00,58.91,58.93,58.91,58.93,23200.0,47.7765,47.7927,47.7765,47.7927,23200.0
2007-05-14 15:35:00,58.94,58.95,58.9,58.9,29400.0,47.8008,47.8089,47.7684,47.7684,29400.0
2007-05-14 15:40:00,58.88,58.93,58.88,58.92,34400.0,47.7522,47.7927,47.7522,47.7846,34400.0
2007-05-14 15:45:00,58.91,58.96,58.91,58.94,24400.0,47.7765,47.817,47.7765,47.8008,24400.0
2007-05-14 15:50:00,58.94,58.95,58.9,58.9,65200.0,47.8008,47.8089,47.7684,47.7684,65200.0
2007-05-14 15:55:00,58.9,58.98,58.89,58.98,53200.0,47.7684,47.8333,47.7603,47.8333,53200.0
2007-05-14 16:00:00,58.96,58.98,58.96,58.96,7600.0,47.817,47.8333,47.817,47.817,7600.0
2007-05-14 16:05:00,58.96,58.96,58.96,58.96,0.0,47.817,47.817,47.817,47.817,0.0
2007-05-14 16:10:00,58.98,58.99,58.98,58.99,2100.0,47.8333,47.8414,47.8333,47.8414,2100.0
2007-05-15 09:30:00,59.01,59.03,58.99,59.01,48600.0,47.8576,47.8738,47.8414,47.8576,48600.0
2007-05-15 09:35:00,59.07,59.07,58.93,58.96,6800.0,47.9063,47.9063,47.7927,47.817,6800.0
2007-05-15 09:40:00,58.93,58.97,58.92,58.93,4000.0,47.7927,47.8252,47.7846,47.7927,4000.0
2007-05-15 09:45:00,58.94,58.94,58.86,58.86,7000.0,47.8008,47.8008,47.7359,47.7359,7000.0
2007-05-15 09:50:00,58.86,58.88,58.82,58.87,8800.0,47.7359,47.7522,47.7035,47.7441,8800.0
2007-05-15 09:55:00,58.86,58.97,58.85,58.97,3500.0,47.7359,47.8252,47.7278,47.8252,3500.0
2007-05-15 10:00:00,58.98,59.11,58.97,59.1,26000.0,47.8333,47.9387,47.8252,47.9306,26000.0
2007-05-15 10:05:00,59.1,59.18,59.1,59.15,14000.0,47.9306,47.9955,47.9306,47.9711,14000.0
2007-05-15 10:10:00,59.18,59.25,59.18,59.21,6800.0,47.9955,48.0522,47.9955,48.0198,6800.0
2007-05-15 10:15:00,59.21,59.28,59.2,59.28,4200.0,48.0198,48.0766,48.0117,48.0766,4200.0
2007-05-15 10:20:00,59.26,59.26,59.19,59.26,5600.0,48.0603,48.0603,48.0036,48.0603,5600.0
2007-05-15 10:25:00,59.25,59.25,59.21,59.21,4800.0,48.0522,48.0522,48.0198,48.0198,4800.0
2007-05-15 10:30:00,59.21,59.22,59.16,59.18,8800.0,48.0198,48.0279,47.9792,47.9955,8800.0
2007-05-15 10:35:00,59.19,59.2,59.14,59.14,8400.0,48.0036,48.0117,47.963,47.963,8400.0
2007-05-15 10:40:00,59.14,59.18,59.14,59.16,16400.0,47.963,47.9955,47.963,47.9792,16400.0
2007-05-15 10:45:00,59.16,59.21,59.16,59.19,21700.0,47.9792,48.0198,47.9792,48.0036,21700.0
2007-05-15 10:50:00,59.17,59.21,59.16,59.18,6700.0,47.9874,48.0198,47.9792,47.9955,6700.0
2007-05-15 10:55:00,59.18,59.19,59.08,59.11,19100.0,47.9955,48.0036,47.9144,47.9387,19100.0
2007-05-15 11:00:00,59.09,59.11,59.04,59.08,53900.0,47.9225,47.9387,47.8819,47.9144,53900.0
2007-05-15 11:05:00,59.1,59.1,59.05,59.05,29600.0,47.9306,47.9306,47.89,47.89,29600.0
2007-05-15 11:10:00,59.06,59.07,59.02,59.07,33700.0,47.8981,47.9063,47.8657,47.9063,33700.0
2007-05-15 11:15:00,59.08,59.14,59.08,59.11,17200.0,47.9144,47.963,47.9144,47.9387,17200.0
2007-05-15 11:20:00,59.1,59.13,59.09,59.13,29900.0,47.9306,47.9549,47.9225,47.9549,29900.0
2007-05-15 11:25:00,59.12,59.12,59.09,59.11,17600.0,47.9468,47.9468,47.9225,47.9387,17600.0
2007-05-15 11:30:00,59.1,59.12,59.1,59.11,9200.0,47.9306,47.9468,47.9306,47.9387,9200.0
2007-05-15 11:35:00,59.11,59.21,59.09,59.21,26100.0,47.9387,48.0198,47.9225,48.0198,26100.0
2007-05-15 11:40:00,59.21,59.23,59.19,59.22,28700.0,48.0198,48.036,48.0036,48.0279,28700.0
2007-05-15 11:45:00,59.22,59.25,59.2,59.24,13500.0,48.0279,48.0522,48.0117,48.0441,13500.0
2007-05-15 11:50:00,59.25,59.26,59.18,59.2,9700.0,48.0522,48.0603,47.9955,48.0117,9700.0
2007-05-15 11:55:00,59.19,59.21,59.19,59.2,3000.0,48.0036,48.0198,48.0036,48.0117,3000.0
2007-05-15 12:00:00,59.18,59.21,59.18,59.18,4600.0,47.9955,48.0198,47.9955,47.9955,4600.0
2007-05-15 12:05:00,59.19,59.21,59.17,59.19,3100.0,48.0036,48.0198,47.9874,48.0036,3100.0
2007-05-15 12:10:00,59.19,59.24,59.19,59.24,16400.0,48.0036,48.0441,48.0036,48.0441,16400.0
2007-05-15 12:15:00,59.22,59.22,59.18,59.19,3300.0,48.0279,48.0279,47.9955,48.0036,3300.0
2007-05-15 12:20:00,59.2,59.2,59.16,59.17,7800.0,48.0117,48.0117,47.9792,47.9874,7800.0
2007-05-15 12:25:00,59.17,59.2,59.17,59.2,4500.0,47.9874,48.0117,47.9874,48.0117,4500.0
2007-05-15 12:30:00,59.21,59.21,59.18,59.18,1000.0,48.0198,48.0198,47.9955,47.9955,1000.0
2007-05-15 12:35:00,59.22,59.22,59.21,59.21,3300.0,48.0279,48.0279,48.0198,48.0198,3300.0
2007-05-15 12:40:00,59.22,59.29,59.22,59.26,8500.0,48.0279,48.0847,48.0279,48.0603,8500.0
2007-05-15 12:45:00,59.26,59.26,59.19,59.21,9000.0,48.0603,48.0603,48.0036,48.0198,9000.0
2007-05-15 12:50:00,59.2,59.22,59.17,59.19,5000.0,48.0117,48.0279,47.9874,48.0036,5000.0
2007-05-15 12:55:00,59.18,59.18,59.14,59.15,8300.0,47.9955,47.9955,47.963,47.9711,8300.0
2007-05-15 13:00:00,59.15,59.16,59.08,59.11,8400.0,47.9711,47.9792,47.9144,47.9387,8400.0
2007-05-15 13:05:00,59.11,59.14,59.08,59.11,17200.0,47.9387,47.963,47.9144,47.9387,17200.0
2007-05-15 13:10:00,59.12,59.18,59.12,59.16,8800.0,47.9468,47.9955,47.9468,47.9792,8800.0
2007-05-15 13:15:00,59.18,59.18,59.16,59.16,2300.0,47.9955,47.9955,47.9792,47.9792,2300.0
2007-05-15 13:20:00,59.16,59.17,59.14,59.14,2600.0,47.9792,47.9874,47.963,47.963,2600.0
2007-05-15 13:25:00,59.14,59.16,59.14,59.14,2200.0,47.963,47.9792,47.963,47.963,2200.0
2007-05-15 13:30:00,59.15,59.16,59.11,59.14,4300.0,47.9711,47.9792,47.9387,47.963,4300.0
2007-05-15 13:35:00,59.13,59.16,59.12,59.12,5500.0,47.9549,47.9792,47.9468,47.9468,5500.0
2007-05-15 13:40:00,59.11,59.11,59.06,59.07,3700.0,47.9387,47.9387,47.8981,47.9063,3700.0
2007-05-15 13:45:00,59.07,59.07,58.93,58.97,41500.0,47.9063,47.9063,47.7927,47.8252,41500.0
2007-05-15 13:50:00,58.97,59.05,58.96,58.97,16400.0,47.8252,47.89,47.817,47.8252,16400.0
2007-05-15 13:55:00,58.97,59.03,58.97,59.03,8500.0,47.8252,47.8738,47.8252,47.8738,8500.0
2007-05-15 14:00:00,59.03,59.03,58.97,58.97,5600.0,47.8738,47.8738,47.8252,47.8252,5600.0
2007-05-15 14:05:00,59.0,59.06,59.0,59.05,55400.0,47.8495,47.8981,47.8495,47.89,55400.0
2007-05-15 14:10:00,59.04,59.04,58.98,58.98,14200.0,47.8819,47.8819,47.8333,47.8333,14200.0
2007-05-15 14:15:00,58.98,58.98,58.9,58.92,13100.0,47.8333,47.8333,47.7684,47.7846,13100.0
2007-05-15 14:20:00,58.94,58.97,58.92,58.97,9400.0,47.8008,47.8252,47.7846,47.8252,9400.0
2007-05-15 14:25:00,58.95,58.96,58.92,58.93,3300.0,47.8089,47.817,47.7846,47.7927,3300.0
2007-05-15 14:30:00,58.94,58.97,58.94,58.96,13800.0,47.8008,47.8252,47.8008,47.817,13800.0
2007-05-15 14:35:00,58.93,58.93,58.81,58.82,6400.0,47.7927,47.7927,47.6954,47.7035,6400.0
2007-05-15 14:40:00,58.82,58.87,58.74,58.76,16200.0,47.7035,47.7441,47.6386,47.6548,16200.0
2007-05-15 14:45:00,58.74,58.78,58.69,58.71,24600.0,47.6386,47.6711,47.5981,47.6143,24600.0
2007-05-15 14:50:00,58.71,58.82,58.71,58.82,12300.0,47.6143,47.7035,47.6143,47.7035,12300.0
2007-05-15 14:55:00,58.8,58.83,58.76,58.83,10100.0,47.6873,47.7116,47.6548,47.7116,10100.0
2007-05-15 15:00:00,58.82,58.87,58.81,58.85,7700.0,47.7035,47.7441,47.6954,47.7278,7700.0
2007-05-15 15:05:00,58.83,58.85,58.77,58.82,10300.0,47.7116,47.7278,47.663,47.7035,10300.0
2007-05-15 15:10:00,58.81,58.87,58.8,58.85,8600.0,47.6954,47.7441,47.6873,47.7278,8600.0
2007-05-15 15:15:00,58.84,58.85,58.8,58.82,8300.0,47.7197,47.7278,47.6873,47.7035,8300.0
2007-05-15 15:20:00,58.81,58.81,58.74,58.77,12900.0,47.6954,47.6954,47.6386,47.663,12900.0
2007-05-15 15:25:00,58.76,58.82,58.75,58.8,12200.0,47.6548,47.7035,47.6467,47.6873,12200.0
2007-05-15 15:30:00,58.81,58.81,58.79,58.8,13800.0,47.6954,47.6954,47.6792,47.6873,13800.0
2007-05-15 15:35:00,58.8,58.85,58.8,58.85,24100.0,47.6873,47.7278,47.6873,47.7278,24100.0
2007-05-15 15:40:00,58.86,58.87,58.77,58.79,13700.0,47.7359,47.7441,47.663,47.6792,13700.0
2007-05-15 15:45:00,58.79,58.79,58.72,58.75,26100.0,47.6792,47.6792,47.6224,47.6467,26100.0
2007-05-15 15:50:00,58.75,58.75,58.67,58.69,36400.0,47.6467,47.6467,47.5819,47.5981,36400.0
2007-05-15 15:55:00,58.69,58.74,58.69,58.71,40200.0,47.5981,47.6386,47.5981,47.6143,40200.0
2007-05-15 16:00:00,58.75,58.77,58.75,58.77,3600.0,47.6467,47.663,47.6467,47.663,3600.0
2007-05-15 16:05:00,58.78,58.78,58.78,58.78,5000.0,47.6711,47.6711,47.6711,47.6711,5000.0
2007-05-15 16:10:00,58.78,58.78,58.78,58.78,0.0,47.6711,47.6711,47.6711,47.6711,0.0
2007-05-16 09:30:00,58.91,58.98,58.91,58.95,41600.0,47.7765,47.8333,47.7765,47.8089,41600.0
2007-05-16 09:35:00,58.95,59.03,58.9,58.96,116000.0,47.8089,47.8738,47.7684,47.817,116000.0
2007-05-16 09:40:00,58.95,58.97,58.93,58.93,22100.0,47.8089,47.8252,47.7927,47.7927,22100.0
2007-05-16 09:45:00,58.94,58.95,58.91,58.92,3600.0,47.8008,47.8089,47.7765,47.7846,3600.0
2007-05-16 09:50:00,58.92,58.96,58.91,58.96,10400.0,47.7846,47.817,47.7765,47.817,10400.0
2007-05-16 09:55:00,58.94,58.94,58.89,58.91,16000.0,47.8008,47.8008,47.7603,47.7765,16000.0
2007-05-16 10:00:00,58.91,58.92,58.86,58.89,17200.0,47.7765,47.7846,47.7359,47.7603,17200.0
2007-05-16 10:05:00,58.89,58.9,58.88,58.9,9900.0,47.7603,47.7684,47.7522,47.7684,9900.0
2007-05-16 10:10:00,58.9,58.97,58.89,58.95,21900.0,47.7684,47.8252,47.7603,47.8089,21900.0
2007-05-16 10:15:00,58.95,58.95,58.91,58.92,14300.0,47.8089,47.8089,47.7765,47.7846,14300.0
2007-05-16 10:20:00,58.92,58.94,58.91,58.91,11700.0,47.7846,47.8008,47.7765,47.7765,11700.0
2007-05-16 10:25:00,58.91,58.93,58.91,58.92,10000.0,47.7765,47.7927,47.7765,47.7846,10000.0
2007-05-16 10:30:00,58.9,58.91,58.88,58.88,36100.0,47.7684,47.7765,47.7522,47.7522,36100.0
2007-05-16 10:35:00,58.88,58.89,58.84,58.87,23600.0,47.7522,47.7603,47.7197,47.7441,23600.0
2007-05-16 10:40:00,58.86,58.9,58.85,58.88,9600.0,47.7359,47.7684,47.7278,47.7522,9600.0
2007-05-16 10:45:00,58.87,58.87,58.82,58.83,14000.0,47.7441,47.7441,47.7035,47.7116,14000.0
2007-05-16 10:50:00,58.84,58.84,58.77,58.79,23400.0,47.7197,47.7197,47.663,47.6792,23400.0
2007-05-16 10:55:00,58.76,58.79,58.74,58.77,17000.0,47.6548,47.6792,47.6386,47.663,17000.0
2007-05-16 11:00:00,58.75,58.77,58.74,58.77,13900.0,47.6467,47.663,47.6386,47.663,13900.0
2007-05-16 11:05:00,58.78,58.78,58.71,58.72,11800.0,47.6711,47.6711,47.6143,47.6224,11800.0
2007-05-16 11:10:00,58.7,58.7,58.65,58.65,15600.0,47.6062,47.6062,47.5656,47.5656,15600.0
2007-05-16 11:15:00,58.65,58.73,58.65,58.73,18500.0,47.5656,47.6305,47.5656,47.6305,18500.0
2007-05-16 11:20:00,58.72,58.76,58.71,58.73,17000.0,47.6224,47.6548,47.6143,47.6305,17000.0
2007-05-16 11:25:00,58.73,58.74,58.7,58.73,9800.0,47.6305,47.6386,47.6062,47.6305,9800.0
2007-05-16 11:30:00,58.75,58.78,58.75,58.77,17000.0,47.6467,47.6711,47.6467,47.663,17000.0
2007-05-16 11:35:00,58.77,58.86,58.77,58.86,26500.0,47.663,47.7359,47.663,47.7359,26500.0
2007-05-16 11:40:00,58.85,58.85,58.81,58.82,26800.0,47.7278,47.7278,47.6954,47.7035,26800.0
2007-05-16 11:45:00,58.82,58.83,58.81,58.82,14300.0,47.7035,47.7116,47.6954,47.7035,14300.0
2007-05-16 11:50:00,58.82,58.87,58.81,58.87,20000.0,47.7035,47.7441,47.6954,47.7441,20000.0
2007-05-16 11:55:00,58.88,58.89,58.86,58.86,14600.0,47.7522,47.7603,47.7359,47.7359,14600.0
2007-05-16 12:00:00,58.87,58.87,58.83,58.86,15900.0,47.7441,47.7441,47.7116,47.7359,15900.0
2007-05-16 12:05:00,58.86,58.86,58.78,58.81,8500.0,47.7359,47.7359,47.6711,47.6954,8500.0
2007-05-16 12:10:00,58.8,58.83,58.8,58.82,16100.0,47.6873,47.7116,47.6873,47.7035,16100.0
2007-05-16 12:15:00,58.83,58.87,58.83,58.85,7400.0,47.7116,47.7441,47.7116,47.7278,7400.0
2007-05-16 12:20:00,58.84,58.84,58.79,58.79,2900.0,47.7197,47.7197,47.6792,47.6792,2900.0
2007-05-16 12:25:00,58.79,58.8,58.79,58.8,6600.0,47.6792,47.6873,47.6792,47.6873,6600.0
2007-05-16 12:30:00,58.81,58.82,58.81,58.82,3100.0,47.6954,47.7035,47.6954,47.7035,3100.0
2007-05-16 12:35:00,58.82,58.83,58.77,58.77,6600.0,47.7035,47.7116,47.663,47.663,6600.0
2007-05-16 12:40:00,58.78,58.79,58.73,58.76,25900.0,47.6711,47.6792,47.6305,47.6548,25900.0
2007-05-16 12:45:00,58.77,58.81,58.77,58.8,16400.0,47.663,47.6954,47.663,47.6873,16400.0
2007-05-16 12:50:00,58.8,58.84,58.79,58.84,35600.0,47.6873,47.7197,47.6792,47.7197,35600.0
2007-05-16 12:55:00,58.84,58.92,58.84,58.92,11700.0,47.7197,47.7846,47.7197,47.7846,11700.0
2007-05-16 13:00:00,58.92,58.92,58.85,58.86,18900.0,47.7846,47.7846,47.7278,47.7359,18900.0
2007-05-16 13:05:00,58.87,58.9,58.81,58.83,24200.0,47.7441,47.7684,47.6954,47.7116,24200.0
2007-05-16 13:10:00,58.82,58.82,58.79,58.82,16500.0,47.7035,47.7035,47.6792,47.7035,16500.0
2007-05-16 13:15:00,58.82,58.86,58.82,58.84,8700.0,47.7035,47.7359,47.7035,47.7197,8700.0
2007-05-16 13:20:00,58.83,58.89,58.83,58.87,9600.0,47.7116,47.7603,47.7116,47.7441,9600.0
2007-05-16 13:25:00,58.87,58.87,58.83,58.84,10800.0,47.7441,47.7441,47.7116,47.7197,10800.0
2007-05-16 13:30:00,58.85,58.88,58.85,58.88,5700.0,47.7278,47.7522,47.7278,47.7522,5700.0
2007-05-16 13:35:00,58.88,58.91,58.88,58.91,7300.0,47.7522,47.7765,47.7522,47.7765,7300.0
2007-05-16 13:40:00,58.91,58.95,58.89,58.95,15100.0,47.7765,47.8089,47.7603,47.8089,15100.0
2007-05-16 13:45:00,58.97,59.0,58.93,58.95,15400.0,47.8252,47.8495,47.7927,47.8089,15400.0
2007-05-16 13:50:00,58.94,58.96,58.92,58.94,13400.0,47.8008,47.817,47.7846,47.8008,13400.0
2007-05-16 13:55:00,58.93,58.94,58.91,58.92,8600.0,47.7927,47.8008,47.7765,47.7846,8600.0
2007-05-16 14:00:00,58.92,58.98,58.92,58.98,5000.0,47.7846,47.8333,47.7846,47.8333,5000.0
2007-05-16 14:05:00,58.97,59.02,58.97,59.02,14600.0,47.8252,47.8657,47.8252,47.8657,14600.0
2007-05-16 14:10:00,59.04,59.05,59.03,59.05,8600.0,47.8819,47.89,47.8738,47.89,8600.0
2007-05-16 14:15:00,59.06,59.06,59.02,59.04,14200.0,47.8981,47.8981,47.8657,47.8819,14200.0
2007-05-16 14:20:00,59.03,59.03,58.99,58.99,11000.0,47.8738,47.8738,47.8414,47.8414,11000.0
2007-05-16 14:25:00,58.98,59.01,58.97,59.0,38100.0,47.8333,47.8576,47.8252,47.8495,38100.0
2007-05-16 14:30:00,59.0,59.02,58.98,58.98,23300.0,47.8495,47.8657,47.8333,47.8333,23300.0
2007-05-16 14:35:00,58.98,59.0,58.97,58.97,9200.0,47.8333,47.8495,47.8252,47.8252,9200.0
2007-05-16 14:40:00,58.97,59.02,58.96,59.02,8500.0,47.8252,47.8657,47.817,47.8657,8500.0
2007-05-16 14:45:00,59.02,59.05,59.0,59.0,7700.0,47.8657,47.89,47.8495,47.8495,7700.0
2007-05-16 14:50:00,59.0,59.03,58.98,59.03,5800.0,47.8495,47.8738,47.8333,47.8738,5800.0
2007-05-16 14:55:00,59.02,59.04,59.02,59.02,6500.0,47.8657,47.8819,47.8657,47.8657,6500.0
2007-05-16 15:00:00,59.02,59.03,58.96,58.97,10200.0,47.8657,47.8738,47.817,47.8252,10200.0
2007-05-16 15:05:00,58.97,59.01,58.96,59.01,23900.0,47.8252,47.8576,47.817,47.8576,23900.0
2007-05-16 15:10:00,59.01,59.02,58.98,59.0,5700.0,47.8576,47.8657,47.8333,47.8495,5700.0
2007-05-16 15:15:00,59.02,59.05,58.99,59.0,15300.0,47.8657,47.89,47.8414,47.8495,15300.0
2007-05-16 15:20:00,59.0,59.01,58.98,59.01,9900.0,47.8495,47.8576,47.8333,47.8576,9900.0
2007-05-16 15:25:00,59.01,59.05,59.01,59.03,8800.0,47.8576,47.89,47.8576,47.8738,8800.0
2007-05-16 15:30:00,59.04,59.11,59.04,59.11,11100.0,47.8819,47.9387,47.8819,47.9387,11100.0
2007-05-16 15:35:00,59.11,59.15,59.09,59.1,16700.0,47.9387,47.9711,47.9225,47.9306,16700.0
2007-05-16 15:40:00,59.12,59.15,59.11,59.13,14500.0,47.9468,47.9711,47.9387,47.9549,14500.0
2007-05-16 15:45:00,59.12,59.15,59.12,59.15,18200.0,47.9468,47.9711,47.9468,47.9711,18200.0
2007-05-16 15:50:00,59.15,59.17,59.14,59.15,17600.0,47.9711,47.9874,47.963,47.9711,17600.0
2007-05-16 15:55:00,59.15,59.27,59.15,59.2,53500.0,47.9711,48.0685,47.9711,48.0117,53500.0
2007-05-16 16:00:00,59.22,59.28,59.21,59.25,9800.0,48.0279,48.0766,48.0198,48.0522,9800.0
2007-05-16 16:05:00,59.12,59.17,59.12,59.17,2200.0,47.9468,47.9874,47.9468,47.9874,2200.0
2007-05-16 16:10:00,59.17,59.17,59.17,59.17,0.0,47.9874,47.9874,47.9874,47.9874,0.0
2007-05-17 09:30:00,59.14,59.16,59.06,59.1,38500.0,47.963,47.9792,47.8981,47.9306,38500.0
2007-05-17 09:35:00,59.1,59.13,59.1,59.11,5000.0,47.9306,47.9549,47.9306,47.9387,5000.0
2007-05-17 09:40:00,59.12,59.14,59.05,59.05,5700.0,47.9468,47.963,47.89,47.89,5700.0
2007-05-17 09:45:00,59.06,59.1,59.04,59.08,17800.0,47.8981,47.9306,47.8819,47.9144,17800.0
2007-05-17 09:50:00,59.1,59.1,59.03,59.04,18400.0,47.9306,47.9306,47.8738,47.8819,18400.0
2007-05-17 09:55:00,59.05,59.11,59.04,59.08,7200.0,47.89,47.9387,47.8819,47.9144,7200.0
2007-05-17 10:00:00,59.07,59.15,59.04,59.14,14800.0,47.9063,47.9711,47.8819,47.963,14800.0
2007-05-17 10:05:00,59.13,59.2,59.13,59.18,40100.0,47.9549,48.0117,47.9549,47.9955,40100.0
2007-05-17 10:10:00,59.18,59.18,59.14,59.16,4900.0,47.9955,47.9955,47.963,47.9792,4900.0
2007-05-17 10:15:00,59.17,59.18,59.11,59.11,17500.0,47.9874,47.9955,47.9387,47.9387,17500.0
2007-05-17 10:20:00,59.1,59.14,59.1,59.1,4400.0,47.9306,47.963,47.9306,47.9306,4400.0
2007-05-17 10:25:00,59.12,59.15,59.11,59.13,4700.0,47.9468,47.9711,47.9387,47.9549,4700.0
2007-05-17 10:30:00,59.13,59.15,59.13,59.13,3700.0,47.9549,47.9711,47.9549,47.9549,3700.0
2007-05-17 10:35:00,59.13,59.13,59.07,59.07,4100.0,47.9549,47.9549,47.9063,47.9063,4100.0
2007-05-17 10:40:00,59.08,59.1,59.02,59.03,13400.0,47.9144,47.9306,47.8657,47.8738,13400.0
2007-05-17 10:45:00,59.03,59.08,59.03,59.08,31300.0,47.8738,47.9144,47.8738,47.9144,31300.0
2007-05-17 10:50:00,59.08,59.1,59.08,59.08,15300.0,47.9144,47.9306,47.9144,47.9144,15300.0
2007-05-17 10:55:00,59.07,59.13,59.07,59.13,2900.0,47.9063,47.9549,47.9063,47.9549,2900.0
2007-05-17 11:00:00,59.15,59.17,59.12,59.12,17400.0,47.9711,47.9874,47.9468,47.9468,17400.0
2007-05-17 11:05:00,59.12,59.16,59.1,59.13,5000.0,47.9468,47.9792,47.9306,47.9549,5000.0
2007-05-17 11:10:00,59.13,59.14,59.13,59.13,4100.0,47.9549,47.963,47.9549,47.9549,4100.0
2007-05-17 11:15:00,59.12,59.12,59.12,59.12,100.0,47.9468,47.9468,47.9468,47.9468,100.0
2007-05-17 11:20:00,59.11,59.12,59.08,59.11,5100.0,47.9387,47.9468,47.9144,47.9387,5100.0
2007-05-17 11:25:00,59.12,59.12,59.08,59.08,2800.0,47.9468,47.9468,47.9144,47.9144,2800.0
2007-05-17 11:30:00,59.09,59.12,59.09,59.12,1900.0,47.9225,47.9468,47.9225,47.9468,1900.0
2007-05-17 11:35:00,59.13,59.14,59.1,59.13,2300.0,47.9549,47.963,47.9306,47.9549,2300.0
2007-05-17 11:40:00,59.12,59.13,59.12,59.13,2300.0,47.9468,47.9549,47.9468,47.9549,2300.0
2007-05-17 11:45:00,59.13,59.22,59.13,59.18,10900.0,47.9549,48.0279,47.9549,47.9955,10900.0
2007-05-17 11:50:00,59.17,59.18,59.1,59.1,4000.0,47.9874,47.9955,47.9306,47.9306,4000.0
2007-05-17 11:55:00,59.12,59.13,59.12,59.13,18500.0,47.9468,47.9549,47.9468,47.9549,18500.0
2007-05-17 12:00:00,59.12,59.17,59.1,59.12,13300.0,47.9468,47.9874,47.9306,47.9468,13300.0
2007-05-17 12:05:00,59.11,59.12,59.1,59.11,7500.0,47.9387,47.9468,47.9306,47.9387,7500.0
2007-05-17 12:10:00,59.11,59.12,59.09,59.12,4700.0,47.9387,47.9468,47.9225,47.9468,4700.0
2007-05-17 12:15:00,59.12,59.12,59.11,59.11,39600.0,47.9468,47.9468,47.9387,47.9387,39600.0
2007-05-17 12:20:00,59.11,59.11,59.06,59.1,6000.0,47.9387,47.9387,47.8981,47.9306,6000.0
2007-05-17 12:25:00,59.09,59.11,59.09,59.11,700.0,47.9225,47.9387,47.9225,47.9387,700.0
2007-05-17 12:30:00,59.1,59.1,59.08,59.09,7300.0,47.9306,47.9306,47.9144,47.9225,7300.0
2007-05-17 12:35:00,59.08,59.08,59.04,59.06,1100.0,47.9144,47.9144,47.8819,47.8981,1100.0
2007-05-17 12:40:00,59.07,59.07,59.04,59.04,3400.0,47.9063,47.9063,47.8819,47.8819,3400.0
2007-05-17 12:45:00,59.04,59.07,59.04,59.06,5000.0,47.8819,47.9063,47.8819,47.8981,5000.0
2007-05-17 12:50:00,59.07,59.1,59.07,59.1,8400.0,47.9063,47.9306,47.9063,47.9306,8400.0
2007-05-17 12:55:00,59.09,59.1,59.06,59.07,3000.0,47.9225,47.9306,47.8981,47.9063,3000.0
2007-05-17 13:00:00,59.06,59.06,59.02,59.05,13600.0,47.8981,47.8981,47.8657,47.89,13600.0
2007-05-17 13:05:00,59.07,59.07,59.05,59.06,2200.0,47.9063,47.9063,47.89,47.8981,2200.0
2007-05-17 13:10:00,59.08,59.08,59.06,59.06,1800.0,47.9144,47.9144,47.8981,47.8981,1800.0
2007-05-17 13:15:00,59.05,59.07,59.05,59.07,500.0,47.89,47.9063,47.89,47.9063,500.0
2007-05-17 13:20:00,59.08,59.1,59.07,59.1,13200.0,47.9144,47.9306,47.9063,47.9306,13200.0
2007-05-17 13:25:00,59.1,59.1,59.09,59.09,2500.0,47.9306,47.9306,47.9225,47.9225,2500.0
2007-05-17 13:30:00,59.11,59.16,59.11,59.16,4200.0,47.9387,47.9792,47.9387,47.9792,4200.0
2007-05-17 13:35:00,59.15,59.17,59.13,59.13,9000.0,47.9711,47.9874,47.9549,47.9549,9000.0
2007-05-17 13:40:00,59.12,59.13,59.12,59.12,4700.0,47.9468,47.9549,47.9468,47.9468,4700.0
2007-05-17 13:45:00,59.12,59.14,59.12,59.13,5400.0,47.9468,47.963,47.9468,47.9549,5400.0
2007-05-17 13:50:00,59.13,59.13,59.08,59.1,8000.0,47.9549,47.9549,47.9144,47.9306,8000.0
2007-05-17 13:55:00,59.1,59.11,59.09,59.1,10000.0,47.9306,47.9387,47.9225,47.9306,10000.0
2007-05-17 14:00:00,59.11,59.12,59.09,59.1,10700.0,47.9387,47.9468,47.9225,47.9306,10700.0
2007-05-17 14:05:00,59.1,59.16,59.1,59.16,9000.0,47.9306,47.9792,47.9306,47.9792,9000.0
2007-05-17 14:10:00,59.14,59.14,59.11,59.14,23700.0,47.963,47.963,47.9387,47.963,23700.0
2007-05-17 14:15:00,59.14,59.18,59.14,59.18,10100.0,47.963,47.9955,47.963,47.9955,10100.0
2007-05-17 14:20:00,59.18,59.2,59.17,59.18,4600.0,47.9955,48.0117,47.9874,47.9955,4600.0
2007-05-17 14:25:00,59.16,59.22,59.16,59.22,5400.0,47.9792,48.0279,47.9792,48.0279,5400.0
2007-05-17 14:30:00,59.21,59.22,59.19,59.19,5900.0,48.0198,48.0279,48.0036,48.0036,5900.0
2007-05-17 14:35:00,59.17,59.18,59.16,59.16,4400.0,47.9874,47.9955,47.9792,47.9792,4400.0
2007-05-17 14:40:00,59.16,59.17,59.15,59.17,8800.0,47.9792,47.9874,47.9711,47.9874,8800.0
2007-05-17 14:45:00,59.17,59.21,59.17,59.2,2000.0,47.9874,48.0198,47.9874,48.0117,2000.0
2007-05-17 14:50:00,59.2,59.26,59.2,59.24,4400.0,48.0117,48.0603,48.0117,48.0441,4400.0
2007-05-17 14:55:00,59.25,59.28,59.23,59.25,9000.0,48.0522,48.0766,48.036,48.0522,9000.0
2007-05-17 15:00:00,59.26,59.31,59.23,59.31,13300.0,48.0603,48.1009,48.036,48.1009,13300.0
2007-05-17 15:05:00,59.29,59.3,59.26,59.26,4600.0,48.0847,48.0928,48.0603,48.0603,4600.0
2007-05-17 15:10:00,59.24,59.27,59.24,59.27,5500.0,48.0441,48.0685,48.0441,48.0685,5500.0
2007-05-17 15:15:00,59.28,59.28,59.25,59.28,3600.0,48.0766,48.0766,48.0522,48.0766,3600.0
2007-05-17 15:20:00,59.27,59.27,59.24,59.24,1900.0,48.0685,48.0685,48.0441,48.0441,1900.0
2007-05-17 15:25:00,59.25,59.26,59.23,59.23,5000.0,48.0522,48.0603,48.036,48.036,5000.0
2007-05-17 15:30:00,59.22,59.22,59.22,59.22,1400.0,48.0279,48.0279,48.0279,48.0279,1400.0
2007-05-17 15:35:00,59.21,59.21,59.15,59.18,18800.0,48.0198,48.0198,47.9711,47.9955,18800.0
2007-05-17 15:40:00,59.19,59.19,59.14,59.14,5800.0,48.0036,48.0036,47.963,47.963,5800.0
2007-05-17 15:45:00,59.15,59.2,59.15,59.17,13300.0,47.9711,48.0117,47.9711,47.9874,13300.0
2007-05-17 15:50:00,59.17,59.19,59.16,59.18,13700.0,47.9874,48.0036,47.9792,47.9955,13700.0
2007-05-17 15:55:00,59.18,59.19,59.13,59.14,43700.0,47.9955,48.0036,47.9549,47.963,43700.0
2007-05-17 16:00:00,59.13,59.13,59.12,59.12,12700.0,47.9549,47.9549,47.9468,47.9468,12700.0
2007-05-17 16:05:00,59.13,59.13,59.13,59.13,1500.0,47.9549,47.9549,47.9549,47.9549,1500.0
2007-05-17 16:10:00,59.13,59.13,59.13,59.13,0.0,47.9549,47.9549,47.9549,47.9549,0.0
2007-05-18 09:30:00,59.34,59.36,59.29,59.35,45900.0,48.1252,48.1414,48.0847,48.1333,45900.0
2007-05-18 09:35:00,59.36,59.36,59.29,59.29,78100.0,48.1414,48.1414,48.0847,48.0847,78100.0
2007-05-18 09:40:00,59.28,59.3,59.26,59.28,11800.0,48.0766,48.0928,48.0603,48.0766,11800.0
2007-05-18 09:45:00,59.27,59.27,59.23,59.25,50900.0,48.0685,48.0685,48.036,48.0522,50900.0
2007-05-18 09:50:00,59.25,59.27,59.22,59.26,162400.0,48.0522,48.0685,48.0279,48.0603,162400.0
2007-05-18 09:55:00,59.26,59.27,59.24,59.25,15600.0,48.0603,48.0685,48.0441,48.0522,15600.0
2007-05-18 10:00:00,59.26,59.32,59.23,59.23,47100.0,48.0603,48.109,48.036,48.036,47100.0
2007-05-18 10:05:00,59.25,59.32,59.24,59.32,25200.0,48.0522,48.109,48.0441,48.109,25200.0
2007-05-18 10:10:00,59.31,59.38,59.29,59.38,22100.0,48.1009,48.1577,48.0847,48.1577,22100.0
2007-05-18 10:15:00,59.38,59.39,59.35,59.35,24800.0,48.1577,48.1658,48.1333,48.1333,24800.0
2007-05-18 10:20:00,59.35,59.41,59.35,59.39,7400.0,48.1333,48.182,48.1333,48.1658,7400.0
2007-05-18 10:25:00,59.39,59.44,59.39,59.41,38800.0,48.1658,48.2063,48.1658,48.182,38800.0
2007-05-18 10:30:00,59.41,59.43,59.35,59.38,19800.0,48.182,48.1982,48.1333,48.1577,19800.0
2007-05-18 10:35:00,59.37,59.38,59.36,59.36,5000.0,48.1496,48.1577,48.1414,48.1414,5000.0
2007-05-18 10:40:00,59.36,59.36,59.33,59.34,10000.0,48.1414,48.1414,48.1171,48.1252,10000.0
2007-05-18 10:45:00,59.35,59.38,59.35,59.35,12400.0,48.1333,48.1577,48.1333,48.1333,12400.0
2007-05-18 10:50:00,59.35,59.37,59.34,59.35,28400.0,48.1333,48.1496,48.1252,48.1333,28400.0
2007-05-18 10:55:00,59.35,59.37,59.32,59.35,8500.0,48.1333,48.1496,48.109,48.1333,8500.0
2007-05-18 11:00:00,59.35,59.35,59.3,59.31,17400.0,48.1333,48.1333,48.0928,48.1009,17400.0
2007-05-18 11:05:00,59.3,59.35,59.3,59.35,93100.0,48.0928,48.1333,48.0928,48.1333,93100.0
2007-05-18 11:10:00,59.34,59.36,59.33,59.35,15100.0,48.1252,48.1414,48.1171,48.1333,15100.0
2007-05-18 11:15:00,59.36,59.36,59.32,59.34,11400.0,48.1414,48.1414,48.109,48.1252,11400.0
2007-05-18 11:20:00,59.34,59.35,59.32,59.32,50700.0,48.1252,48.1333,48.109,48.109,50700.0
2007-05-18 11:25:00,59.32,59.33,59.31,59.32,8500.0,48.109,48.1171,48.1009,48.109,8500.0
2007-05-18 11:30:00,59.33,59.35,59.33,59.34,20000.0,48.1171,48.1333,48.1171,48.1252,20000.0
2007-05-18 11:35:00,59.33,59.33,59.3,59.31,3500.0,48.1171,48.1171,48.0928,48.1009,3500.0
2007-05-18 11:40:00,59.31,59.32,59.3,59.3,5800.0,48.1009,48.109,48.0928,48.0928,5800.0
2007-05-18 11:45:00,59.31,59.31,59.28,59.28,20400.0,48.1009,48.1009,48.0766,48.0766,20400.0
2007-05-18 11:50:00,59.28,59.29,59.27,59.29,4700.0,48.0766,48.0847,48.0685,48.0847,4700.0
2007-05-18 11:55:00,59.3,59.31,59.29,59.31,1800.0,48.0928,48.1009,48.0847,48.1009,1800.0
2007-05-18 12:00:00,59.31,59.32,59.3,59.31,4700.0,48.1009,48.109,48.0928,48.1009,4700.0
2007-05-18 12:05:00,59.3,59.31,59.3,59.3,1700.0,48.0928,48.1009,48.0928,48.0928,1700.0
2007-05-18 12:10:00,59.3,59.35,59.3,59.35,12800.0,48.0928,48.1333,48.0928,48.1333,12800.0
2007-05-18 12:15:00,59.34,59.35,59.33,59.34,13400.0,48.1252,48.1333,48.1171,48.1252,13400.0
2007-05-18 12:20:00,59.34,59.39,59.34,59.38,5300.0,48.1252,48.1658,48.1252,48.1577,5300.0
2007-05-18 12:25:00,59.38,59.41,59.38,59.39,12100.0,48.1577,48.182,48.1577,48.1658,12100.0
2007-05-18 12:30:00,59.39,59.47,59.38,59.39,81100.0,48.1658,48.2307,48.1577,48.1658,81100.0
2007-05-18 12:35:00,59.39,59.42,59.39,59.42,11300.0,48.1658,48.1901,48.1658,48.1901,11300.0
2007-05-18 12:40:00,59.43,59.49,59.43,59.46,12500.0,48.1982,48.2469,48.1982,48.2225,12500.0
2007-05-18 12:45:00,59.48,59.5,59.45,59.45,34100.0,48.2388,48.255,48.2144,48.2144,34100.0
2007-05-18 12:50:00,59.46,59.49,59.46,59.48,27600.0,48.2225,48.2469,48.2225,48.2388,27600.0
2007-05-18 12:55:00,59.48,59.5,59.47,59.48,10800.0,48.2388,48.255,48.2307,48.2388,10800.0
2007-05-18 13:00:00,59.48,59.49,59.46,59.47,3800.0,48.2388,48.2469,48.2225,48.2307,3800.0
2007-05-18 13:05:00,59.47,59.5,59.47,59.48,20000.0,48.2307,48.255,48.2307,48.2388,20000.0
2007-05-18 13:10:00,59.48,59.48,59.46,59.47,4800.0,48.2388,48.2388,48.2225,48.2307,4800.0
2007-05-18 13:15:00,59.47,59.48,59.46,59.47,8600.0,48.2307,48.2388,48.2225,48.2307,8600.0
2007-05-18 13:20:00,59.47,59.47,59.44,59.44,24200.0,48.2307,48.2307,48.2063,48.2063,24200.0
2007-05-18 13:25:00,59.46,59.47,59.46,59.47,1700.0,48.2225,48.2307,48.2225,48.2307,1700.0
2007-05-18 13:30:00,59.46,59.46,59.45,59.46,5300.0,48.2225,48.2225,48.2144,48.2225,5300.0
2007-05-18 13:35:00,59.45,59.45,59.44,59.45,13100.0,48.2144,48.2144,48.2063,48.2144,13100.0
2007-05-18 13:40:00,59.45,59.49,59.45,59.49,32500.0,48.2144,48.2469,48.2144,48.2469,32500.0
2007-05-18 13:45:00,59.5,59.52,59.49,59.49,21700.0,48.255,48.2712,48.2469,48.2469,21700.0
2007-05-18 13:50:00,59.49,59.52,59.49,59.51,30200.0,48.2469,48.2712,48.2469,48.2631,30200.0
2007-05-18 13:55:00,59.51,59.51,59.49,59.5,60200.0,48.2631,48.2631,48.2469,48.255,60200.0
2007-05-18 14:00:00,59.49,59.49,59.47,59.48,54000.0,48.2469,48.2469,48.2307,48.2388,54000.0
2007-05-18 14:05:00,59.48,59.51,59.47,59.51,11600.0,48.2388,48.2631,48.2307,48.2631,11600.0
2007-05-18 14:10:00,59.5,59.51,59.48,59.49,10900.0,48.255,48.2631,48.2388,48.2469,10900.0
2007-05-18 14:15:00,59.5,59.56,59.5,59.56,16600.0,48.255,48.3036,48.255,48.3036,16600.0
2007-05-18 14:20:00,59.55,59.56,59.52,59.54,24600.0,48.2955,48.3036,48.2712,48.2874,24600.0
2007-05-18 14:25:00,59.54,59.55,59.49,59.49,5500.0,48.2874,48.2955,48.2469,48.2469,5500.0
2007-05-18 14:30:00,59.5,59.5,59.45,59.46,4200.0,48.255,48.255,48.2144,48.2225,4200.0
2007-05-18 14:35:00,59.46,59.46,59.44,59.44,4300.0,48.2225,48.2225,48.2063,48.2063,4300.0
2007-05-18 14:40:00,59.44,59.44,59.37,59.4,6200.0,48.2063,48.2063,48.1496,48.1739,6200.0
2007-05-18 14:45:00,59.39,59.42,59.39,59.42,5400.0,48.1658,48.1901,48.1658,48.1901,5400.0
2007-05-18 14:50:00,59.41,59.44,59.41,59.43,10200.0,48.182,48.2063,48.182,48.1982,10200.0
2007-05-18 14:55:00,59.43,59.45,59.42,59.44,8600.0,48.1982,48.2144,48.1901,48.2063,8600.0
2007-05-18 15:00:00,59.43,59.46,59.43,59.45,12200.0,48.1982,48.2225,48.1982,48.2144,12200.0
2007-05-18 15:05:00,59.44,59.44,59.38,59.38,41100.0,48.2063,48.2063,48.1577,48.1577,41100.0
2007-05-18 15:10:00,59.4,59.42,59.39,59.42,39700.0,48.1739,48.1901,48.1658,48.1901,39700.0
2007-05-18 15:15:00,59.41,59.44,59.39,59.44,10200.0,48.182,48.2063,48.1658,48.2063,10200.0
2007-05-18 15:20:00,59.45,59.47,59.42,59.42,16700.0,48.2144,48.2307,48.1901,48.1901,16700.0
2007-05-18 15:25:00,59.43,59.45,59.43,59.44,18200.0,48.1982,48.2144,48.1982,48.2063,18200.0
2007-05-18 15:30:00,59.44,59.49,59.43,59.47,22100.0,48.2063,48.2469,48.1982,48.2307,22100.0
2007-05-18 15:35:00,59.46,59.48,59.45,59.47,37500.0,48.2225,48.2388,48.2144,48.2307,37500.0
2007-05-18 15:40:00,59.47,59.52,59.47,59.5,60200.0,48.2307,48.2712,48.2307,48.255,60200.0
2007-05-18 15:45:00,59.5,59.51,59.46,59.47,116700.0,48.255,48.2631,48.2225,48.2307,116700.0
2007-05-18 15:50:00,59.48,59.5,59.48,59.5,41400.0,48.2388,48.255,48.2388,48.255,41400.0
2007-05-18 15:55:00,59.5,59.55,59.47,59.54,52100.0,48.255,48.2955,48.2307,48.2874,52100.0
2007-05-18 16:00:00,59.55,59.58,59.54,59.57,14500.0,48.2955,48.3199,48.2874,48.3118,14500.0
2007-05-18 16:05:00,59.57,59.58,59.57,59.58,22900.0,48.3118,48.3199,48.3118,48.3199,22900.0
2007-05-18 16:10:00,59.58,59.58,59.58,59.58,0.0,48.3199,48.3199,48.3199,48.3199,0.0
2007-05-21 09:30:00,59.5,59.58,59.5,59.56,20900.0,48.255,48.3199,48.255,48.3036,20900.0
2007-05-21 09:35:00,59.54,59.57,59.54,59.55,1500.0,48.2874,48.3118,48.2874,48.2955,1500.0
2007-05-21 09:40:00,59.56,59.6,59.56,59.58,11800.0,48.3036,48.3361,48.3036,48.3199,11800.0
2007-05-21 09:45:00,59.62,59.63,59.59,59.6,21300.0,48.3523,48.3604,48.328,48.3361,21300.0
2007-05-21 09:50:00,59.6,59.61,59.54,59.54,50500.0,48.3361,48.3442,48.2874,48.2874,50500.0
2007-05-21 09:55:00,59.55,59.57,59.55,59.56,37300.0,48.2955,48.3118,48.2955,48.3036,37300.0
2007-05-21 10:00:00,59.57,59.61,59.57,59.61,7100.0,48.3118,48.3442,48.3118,48.3442,7100.0
2007-05-21 10:05:00,59.63,59.66,59.61,59.66,41200.0,48.3604,48.3848,48.3442,48.3848,41200.0
2007-05-21 10:10:00,59.66,59.67,59.61,59.61,20300.0,48.3848,48.3929,48.3442,48.3442,20300.0
2007-05-21 10:15:00,59.6,59.62,59.58,59.6,8700.0,48.3361,48.3523,48.3199,48.3361,8700.0
2007-05-21 10:20:00,59.6,59.62,59.57,59.61,27100.0,48.3361,48.3523,48.3118,48.3442,27100.0
2007-05-21 10:25:00,59.59,59.6,59.57,59.6,4400.0,48.328,48.3361,48.3118,48.3361,4400.0
2007-05-21 10:30:00,59.59,59.63,59.59,59.62,30900.0,48.328,48.3604,48.328,48.3523,30900.0
2007-05-21 10:35:00,59.62,59.65,59.62,59.62,17900.0,48.3523,48.3766,48.3523,48.3523,17900.0
2007-05-21 10:40:00,59.62,59.64,59.62,59.64,52200.0,48.3523,48.3685,48.3523,48.3685,52200.0
2007-05-21 10:45:00,59.64,59.67,59.63,59.67,13000.0,48.3685,48.3929,48.3604,48.3929,13000.0
2007-05-21 10:50:00,59.67,59.74,59.66,59.74,11300.0,48.3929,48.4496,48.3848,48.4496,11300.0
2007-05-21 10:55:00,59.75,59.75,59.73,59.73,10700.0,48.4577,48.4577,48.4415,48.4415,10700.0
2007-05-21 11:00:00,59.71,59.73,59.71,59.73,6300.0,48.4253,48.4415,48.4253,48.4415,6300.0
2007-05-21 11:05:00,59.72,59.75,59.72,59.73,7800.0,48.4334,48.4577,48.4334,48.4415,7800.0
2007-05-21 11:10:00,59.72,59.74,59.72,59.72,12700.0,48.4334,48.4496,48.4334,48.4334,12700.0
2007-05-21 11:15:00,59.72,59.73,59.7,59.7,12200.0,48.4334,48.4415,48.4172,48.4172,12200.0
2007-05-21 11:20:00,59.71,59.74,59.7,59.74,19500.0,48.4253,48.4496,48.4172,48.4496,19500.0
2007-05-21 11:25:00,59.74,59.74,59.71,59.72,36000.0,48.4496,48.4496,48.4253,48.4334,36000.0
2007-05-21 11:30:00,59.71,59.71,59.68,59.69,22200.0,48.4253,48.4253,48.401,48.4091,22200.0
2007-05-21 11:35:00,59.69,59.69,59.68,59.68,39900.0,48.4091,48.4091,48.401,48.401,39900.0
2007-05-21 11:40:00,59.68,59.71,59.68,59.7,16400.0,48.401,48.4253,48.401,48.4172,16400.0
2007-05-21 11:45:00,59.7,59.72,59.7,59.72,16400.0,48.4172,48.4334,48.4172,48.4334,16400.0
2007-05-21 11:50:00,59.73,59.73,59.72,59.72,17000.0,48.4415,48.4415,48.4334,48.4334,17000.0
2007-05-21 11:55:00,59.72,59.74,59.71,59.74,25100.0,48.4334,48.4496,48.4253,48.4496,25100.0
2007-05-21 12:00:00,59.74,59.74,59.73,59.74,10100.0,48.4496,48.4496,48.4415,48.4496,10100.0
2007-05-21 12:05:00,59.75,59.81,59.75,59.81,32800.0,48.4577,48.5064,48.4577,48.5064,32800.0
2007-05-21 12:10:00,59.83,59.87,59.74,59.84,148600.0,48.5226,48.5551,48.4496,48.5307,148600.0
2007-05-21 12:15:00,59.83,59.83,59.82,59.82,5100.0,48.5226,48.5226,48.5145,48.5145,5100.0
2007-05-21 12:20:00,59.83,59.85,59.83,59.84,3100.0,48.5226,48.5388,48.5226,48.5307,3100.0
2007-05-21 12:25:00,59.82,59.82,59.82,59.82,400.0,48.5145,48.5145,48.5145,48.5145,400.0
2007-05-21 12:30:00,59.82,59.84,59.82,59.84,1700.0,48.5145,48.5307,48.5145,48.5307,1700.0
2007-05-21 12:35:00,59.82,59.86,59.82,59.82,2600.0,48.5145,48.547,48.5145,48.5145,2600.0
2007-05-21 12:40:00,59.81,59.81,59.78,59.78,18000.0,48.5064,48.5064,48.4821,48.4821,18000.0
2007-05-21 12:45:00,59.78,59.82,59.78,59.82,2500.0,48.4821,48.5145,48.4821,48.5145,2500.0
2007-05-21 12:50:00,59.8,59.8,59.79,59.79,4000.0,48.4983,48.4983,48.4902,48.4902,4000.0
2007-05-21 12:55:00,59.79,59.81,59.78,59.78,9000.0,48.4902,48.5064,48.4821,48.4821,9000.0
2007-05-21 13:00:00,59.79,59.82,59.67,59.8,80600.0,48.4902,48.5145,48.3929,48.4983,80600.0
2007-05-21 13:05:00,59.8,59.81,59.79,59.79,11800.0,48.4983,48.5064,48.4902,48.4902,11800.0
2007-05-21 13:10:00,59.76,59.79,59.76,59.79,4800.0,48.4659,48.4902,48.4659,48.4902,4800.0
2007-05-21 13:15:00,59.79,59.82,59.78,59.82,3200.0,48.4902,48.5145,48.4821,48.5145,3200.0
2007-05-21 13:20:00,59.8,59.81,59.8,59.81,300.0,48.4983,48.5064,48.4983,48.5064,300.0
2007-05-21 13:25:00,59.82,59.83,59.81,59.81,5800.0,48.5145,48.5226,48.5064,48.5064,5800.0
2007-05-21 13:30:00,59.79,59.79,59.77,59.78,1400.0,48.4902,48.4902,48.474,48.4821,1400.0
2007-05-21 13:35:00,59.76,59.76,59.73,59.73,3100.0,48.4659,48.4659,48.4415,48.4415,3100.0
2007-05-21 13:40:00,59.75,59.75,59.71,59.72,3600.0,48.4577,48.4577,48.4253,48.4334,3600.0
2007-05-21 13:45:00,59.73,59.74,59.73,59.74,200.0,48.4415,48.4496,48.4415,48.4496,200.0
2007-05-21 13:50:00,59.75,59.76,59.73,59.74,11900.0,48.4577,48.4659,48.4415,48.4496,11900.0
2007-05-21 13:55:00,59.75,59.75,59.74,59.74,7100.0,48.4577,48.4577,48.4496,48.4496,7100.0
2007-05-21 14:00:00,59.74,59.74,59.74,59.74,100.0,48.4496,48.4496,48.4496,48.4496,100.0
2007-05-21 14:05:00,59.75,59.75,59.74,59.74,6400.0,48.4577,48.4577,48.4496,48.4496,6400.0
2007-05-21 14:10:00,59.74,59.77,59.74,59.75,9100.0,48.4496,48.474,48.4496,48.4577,9100.0
2007-05-21 14:15:00,59.75,59.76,59.75,59.76,2300.0,48.4577,48.4659,48.4577,48.4659,2300.0
2007-05-21 14:20:00,59.77,59.78,59.77,59.78,11500.0,48.474,48.4821,48.474,48.4821,11500.0
2007-05-21 14:25:00,59.78,59.78,59.76,59.77,3300.0,48.4821,48.4821,48.4659,48.474,3300.0
2007-05-21 14:30:00,59.78,59.78,59.78,59.78,900.0,48.4821,48.4821,48.4821,48.4821,900.0
2007-05-21 14:35:00,59.78,59.79,59.78,59.78,4500.0,48.4821,48.4902,48.4821,48.4821,4500.0
2007-05-21 14:40:00,59.8,59.83,59.8,59.82,9700.0,48.4983,48.5226,48.4983,48.5145,9700.0
2007-05-21 14:45:00,59.82,59.84,59.81,59.82,15900.0,48.5145,48.5307,48.5064,48.5145,15900.0
2007-05-21 14:50:00,59.81,59.85,59.81,59.83,43600.0,48.5064,48.5388,48.5064,48.5226,43600.0
2007-05-21 14:55:00,59.83,59.83,59.75,59.76,9300.0,48.5226,48.5226,48.4577,48.4659,9300.0
2007-05-21 15:00:00,59.76,59.76,59.7,59.71,11900.0,48.4659,48.4659,48.4172,48.4253,11900.0
2007-05-21 15:05:00,59.69,59.69,59.62,59.63,10300.0,48.4091,48.4091,48.3523,48.3604,10300.0
2007-05-21 15:10:00,59.62,59.71,59.62,59.7,7900.0,48.3523,48.4253,48.3523,48.4172,7900.0
2007-05-21 15:15:00,59.71,59.71,59.66,59.69,16900.0,48.4253,48.4253,48.3848,48.4091,16900.0
2007-05-21 15:20:00,59.68,59.69,59.63,59.67,34000.0,48.401,48.4091,48.3604,48.3929,34000.0
2007-05-21 15:25:00,59.67,59.68,59.57,59.58,37800.0,48.3929,48.401,48.3118,48.3199,37800.0
2007-05-21 15:30:00,59.58,59.61,59.58,59.58,22500.0,48.3199,48.3442,48.3199,48.3199,22500.0
2007-05-21 15:35:00,59.58,59.61,59.58,59.6,71900.0,48.3199,48.3442,48.3199,48.3361,71900.0
2007-05-21 15:40:00,59.61,59.65,59.61,59.64,8500.0,48.3442,48.3766,48.3442,48.3685,8500.0
2007-05-21 15:45:00,59.66,59.67,59.62,59.62,75600.0,48.3848,48.3929,48.3523,48.3523,75600.0
2007-05-21 15:50:00,59.62,59.63,59.61,59.61,31600.0,48.3523,48.3604,48.3442,48.3442,31600.0
2007-05-21 15:55:00,59.62,59.64,59.59,59.64,17900.0,48.3523,48.3685,48.328,48.3685,17900.0
2007-05-21 16:00:00,59.64,59.64,59.64,59.64,1000.0,48.3685,48.3685,48.3685,48.3685,1000.0
2007-05-21 16:05:00,59.64,59.64,59.64,59.64,0.0,48.3685,48.3685,48.3685,48.3685,0.0
2007-05-21 16:10:00,59.64,59.64,59.64,59.64,600.0,48.3685,48.3685,48.3685,48.3685,600.0
2007-05-22 09:30:00,59.74,59.78,59.68,59.76,25900.0,48.4496,48.4821,48.401,48.4659,25900.0
2007-05-22 09:35:00,59.75,59.77,59.68,59.68,36800.0,48.4577,48.474,48.401,48.401,36800.0
2007-05-22 09:40:00,59.69,59.73,59.68,59.71,26100.0,48.4091,48.4415,48.401,48.4253,26100.0
2007-05-22 09:45:00,59.7,59.73,59.66,59.66,11400.0,48.4172,48.4415,48.3848,48.3848,11400.0
2007-05-22 09:50:00,59.61,59.64,59.6,59.64,7400.0,48.3442,48.3685,48.3361,48.3685,7400.0
2007-05-22 09:55:00,59.64,59.66,59.64,59.66,10800.0,48.3685,48.3848,48.3685,48.3848,10800.0
2007-05-22 10:00:00,59.64,59.72,59.64,59.72,21400.0,48.3685,48.4334,48.3685,48.4334,21400.0
2007-05-22 10:05:00,59.71,59.72,59.64,59.65,17300.0,48.4253,48.4334,48.3685,48.3766,17300.0
2007-05-22 10:10:00,59.66,59.69,59.64,59.68,9700.0,48.3848,48.4091,48.3685,48.401,9700.0
2007-05-22 10:15:00,59.66,59.67,59.61,59.61,12200.0,48.3848,48.3929,48.3442,48.3442,12200.0
2007-05-22 10:20:00,59.57,59.61,59.56,59.59,4500.0,48.3118,48.3442,48.3036,48.328,4500.0
2007-05-22 10:25:00,59.6,59.68,59.6,59.68,11400.0,48.3361,48.401,48.3361,48.401,11400.0
2007-05-22 10:30:00,59.68,59.71,59.67,59.69,10300.0,48.401,48.4253,48.3929,48.4091,10300.0
2007-05-22 10:35:00,59.68,59.69,59.63,59.63,9400.0,48.401,48.4091,48.3604,48.3604,9400.0
2007-05-22 10:40:00,59.64,59.69,59.64,59.68,11000.0,48.3685,48.4091,48.3685,48.401,11000.0
2007-05-22 10:45:00,59.66,59.67,59.64,59.64,28800.0,48.3848,48.3929,48.3685,48.3685,28800.0
2007-05-22 10:50:00,59.66,59.66,59.61,59.61,24700.0,48.3848,48.3848,48.3442,48.3442,24700.0
2007-05-22 10:55:00,59.62,59.67,59.62,59.66,4000.0,48.3523,48.3929,48.3523,48.3848,4000.0
2007-05-22 11:00:00,59.66,59.66,59.63,59.64,5300.0,48.3848,48.3848,48.3604,48.3685,5300.0
2007-05-22 11:05:00,59.65,59.66,59.64,59.65,12100.0,48.3766,48.3848,48.3685,48.3766,12100.0
2007-05-22 11:10:00,59.65,59.65,59.63,59.63,5000.0,48.3766,48.3766,48.3604,48.3604,5000.0
2007-05-22 11:15:00,59.63,59.64,59.62,59.63,2600.0,48.3604,48.3685,48.3523,48.3604,2600.0
2007-05-22 11:20:00,59.62,59.66,59.62,59.66,3900.0,48.3523,48.3848,48.3523,48.3848,3900.0
2007-05-22 11:25:00,59.67,59.7,59.66,59.7,40500.0,48.3929,48.4172,48.3848,48.4172,40500.0
2007-05-22 11:30:00,59.69,59.7,59.64,59.64,8600.0,48.4091,48.4172,48.3685,48.3685,8600.0
2007-05-22 11:35:00,59.66,59.68,59.65,59.67,21400.0,48.3848,48.401,48.3766,48.3929,21400.0
2007-05-22 11:40:00,59.67,59.67,59.63,59.63,6700.0,48.3929,48.3929,48.3604,48.3604,6700.0
2007-05-22 11:45:00,59.62,59.65,59.62,59.63,12200.0,48.3523,48.3766,48.3523,48.3604,12200.0
2007-05-22 11:50:00,59.63,59.64,59.6,59.6,23900.0,48.3604,48.3685,48.3361,48.3361,23900.0
2007-05-22 11:55:00,59.58,59.6,59.57,59.58,9600.0,48.3199,48.3361,48.3118,48.3199,9600.0
2007-05-22 12:00:00,59.59,59.6,59.58,59.59,3200.0,48.328,48.3361,48.3199,48.328,3200.0
2007-05-22 12:05:00,59.6,59.63,59.57,59.63,3100.0,48.3361,48.3604,48.3118,48.3604,3100.0
2007-05-22 12:10:00,59.61,59.63,59.61,59.62,3200.0,48.3442,48.3604,48.3442,48.3523,3200.0
2007-05-22 12:15:00,59.62,59.63,59.61,59.61,9800.0,48.3523,48.3604,48.3442,48.3442,9800.0
2007-05-22 12:20:00,59.63,59.66,59.63,59.66,6300.0,48.3604,48.3848,48.3604,48.3848,6300.0
2007-05-22 12:25:00,59.66,59.66,59.64,59.65,3100.0,48.3848,48.3848,48.3685,48.3766,3100.0
2007-05-22 12:30:00,59.66,59.68,59.66,59.68,5900.0,48.3848,48.401,48.3848,48.401,5900.0
2007-05-22 12:35:00,59.67,59.69,59.66,59.66,14100.0,48.3929,48.4091,48.3848,48.3848,14100.0
2007-05-22 12:40:00,59.66,59.68,59.65,59.68,11500.0,48.3848,48.401,48.3766,48.401,11500.0
2007-05-22 12:45:00,59.68,59.68,59.65,59.67,4200.0,48.401,48.401,48.3766,48.3929,4200.0
2007-05-22 12:50:00,59.67,59.72,59.67,59.72,10900.0,48.3929,48.4334,48.3929,48.4334,10900.0
2007-05-22 12:55:00,59.73,59.79,59.73,59.77,20900.0,48.4415,48.4902,48.4415,48.474,20900.0
2007-05-22 13:00:00,59.75,59.75,59.74,59.74,6000.0,48.4577,48.4577,48.4496,48.4496,6000.0
2007-05-22 13:05:00,59.74,59.8,59.74,59.8,17400.0,48.4496,48.4983,48.4496,48.4983,17400.0
2007-05-22 13:10:00,59.79,59.81,59.78,59.78,18000.0,48.4902,48.5064,48.4821,48.4821,18000.0
2007-05-22 13:15:00,59.77,59.78,59.72,59.75,18600.0,48.474,48.4821,48.4334,48.4577,18600.0
2007-05-22 13:20:00,59.73,59.75,59.72,59.74,10500.0,48.4415,48.4577,48.4334,48.4496,10500.0
2007-05-22 13:25:00,59.75,59.76,59.74,59.76,11100.0,48.4577,48.4659,48.4496,48.4659,11100.0
2007-05-22 13:30:00,59.75,59.81,59.75,59.81,14000.0,48.4577,48.5064,48.4577,48.5064,14000.0
2007-05-22 13:35:00,59.81,59.81,59.77,59.77,8100.0,48.5064,48.5064,48.474,48.474,8100.0
2007-05-22 13:40:00,59.77,59.8,59.77,59.79,12300.0,48.474,48.4983,48.474,48.4902,12300.0
2007-05-22 13:45:00,59.8,59.8,59.79,59.8,10200.0,48.4983,48.4983,48.4902,48.4983,10200.0
2007-05-22 13:50:00,59.8,59.87,59.8,59.85,31900.0,48.4983,48.5551,48.4983,48.5388,31900.0
2007-05-22 13:55:00,59.85,59.85,59.8,59.81,7800.0,48.5388,48.5388,48.4983,48.5064,7800.0
2007-05-22 14:00:00,59.8,59.83,59.79,59.82,10200.0,48.4983,48.5226,48.4902,48.5145,10200.0
2007-05-22 14:05:00,59.83,59.85,59.83,59.84,40200.0,48.5226,48.5388,48.5226,48.5307,40200.0
2007-05-22 14:10:00,59.84,59.86,59.84,59.86,12700.0,48.5307,48.547,48.5307,48.547,12700.0
2007-05-22 14:15:00,59.86,59.86,59.84,59.85,17800.0,48.547,48.547,48.5307,48.5388,17800.0
2007-05-22 14:20:00,59.84,59.85,59.81,59.82,16800.0,48.5307,48.5388,48.5064,48.5145,16800.0
2007-05-22 14:25:00,59.82,59.83,59.81,59.82,17300.0,48.5145,48.5226,48.5064,48.5145,17300.0
2007-05-22 14:30:00,59.82,59.87,59.82,59.87,12300.0,48.5145,48.5551,48.5145,48.5551,12300.0
2007-05-22 14:35:00,59.86,59.87,59.8,59.8,31700.0,48.547,48.5551,48.4983,48.4983,31700.0
2007-05-22 14:40:00,59.81,59.83,59.8,59.82,94300.0,48.5064,48.5226,48.4983,48.5145,94300.0
2007-05-22 14:45:00,59.82,59.84,59.82,59.82,45700.0,48.5145,48.5307,48.5145,48.5145,45700.0
2007-05-22 14:50:00,59.82,59.85,59.81,59.85,70500.0,48.5145,48.5388,48.5064,48.5388,70500.0
2007-05-22 14:55:00,59.85,59.85,59.82,59.84,73800.0,48.5388,48.5388,48.5145,48.5307,73800.0
2007-05-22 15:00:00,59.83,59.83,59.81,59.83,63400.0,48.5226,48.5226,48.5064,48.5226,63400.0
2007-05-22 15:05:00,59.83,59.86,59.82,59.86,53300.0,48.5226,48.547,48.5145,48.547,53300.0
2007-05-22 15:10:00,59.84,59.86,59.79,59.79,57700.0,48.5307,48.547,48.4902,48.4902,57700.0
2007-05-22 15:15:00,59.79,59.8,59.74,59.76,74800.0,48.4902,48.4983,48.4496,48.4659,74800.0
2007-05-22 15:20:00,59.76,59.8,59.75,59.76,68100.0,48.4659,48.4983,48.4577,48.4659,68100.0
2007-05-22 15:25:00,59.75,59.78,59.75,59.77,84100.0,48.4577,48.4821,48.4577,48.474,84100.0
2007-05-22 15:30:00,59.77,59.78,59.76,59.76,60300.0,48.474,48.4821,48.4659,48.4659,60300.0
2007-05-22 15:35:00,59.76,59.78,59.74,59.77,56100.0,48.4659,48.4821,48.4496,48.474,56100.0
2007-05-22 15:40:00,59.78,59.82,59.78,59.8,76700.0,48.4821,48.5145,48.4821,48.4983,76700.0
2007-05-22 15:45:00,59.8,59.81,59.77,59.77,73400.0,48.4983,48.5064,48.474,48.474,73400.0
2007-05-22 15:50:00,59.77,59.78,59.75,59.76,70100.0,48.474,48.4821,48.4577,48.4659,70100.0
2007-05-22 15:55:00,59.76,59.76,59.72,59.74,152600.0,48.4659,48.4659,48.4334,48.4496,152600.0
2007-05-22 16:00:00,59.72,59.72,59.7,59.7,5000.0,48.4334,48.4334,48.4172,48.4172,5000.0
2007-05-22 16:05:00,59.68,59.68,59.68,59.68,1000.0,48.401,48.401,48.401,48.401,1000.0
2007-05-22 16:10:00,59.68,59.68,59.68,59.68,0.0,48.401,48.401,48.401,48.401,0.0
2007-05-23 09:30:00,59.91,59.91,59.86,59.9,11300.0,48.5875,48.5875,48.547,48.5794,11300.0
2007-05-23 09:35:00,59.92,59.92,59.84,59.88,10100.0,48.5956,48.5956,48.5307,48.5632,10100.0
2007-05-23 09:40:00,59.85,59.91,59.82,59.9,17800.0,48.5388,48.5875,48.5145,48.5794,17800.0
2007-05-23 09:45:00,59.91,59.93,59.89,59.93,2100.0,48.5875,48.6037,48.5713,48.6037,2100.0
2007-05-23 09:50:00,59.95,59.97,59.94,59.95,9700.0,48.6199,48.6362,48.6118,48.6199,9700.0
2007-05-23 09:55:00,59.96,60.03,59.96,59.97,31600.0,48.6281,48.6848,48.6281,48.6362,31600.0
2007-05-23 10:00:00,59.96,60.11,59.96,60.07,15400.0,48.6281,48.7497,48.6281,48.7173,15400.0
2007-05-23 10:05:00,60.09,60.09,60.05,60.07,21900.0,48.7335,48.7335,48.701,48.7173,21900.0
2007-05-23 10:10:00,60.07,60.07,60.0,60.0,16500.0,48.7173,48.7173,48.6605,48.6605,16500.0
2007-05-23 10:15:00,60.01,60.05,60.0,60.05,19300.0,48.6686,48.701,48.6605,48.701,19300.0
2007-05-23 10:20:00,60.04,60.04,59.99,59.99,8800.0,48.6929,48.6929,48.6524,48.6524,8800.0
2007-05-23 10:25:00,59.99,60.02,59.99,60.02,13800.0,48.6524,48.6767,48.6524,48.6767,13800.0
2007-05-23 10:30:00,59.99,60.05,59.99,60.04,15000.0,48.6524,48.701,48.6524,48.6929,15000.0
2007-05-23 10:35:00,60.02,60.06,60.02,60.06,3700.0,48.6767,48.7092,48.6767,48.7092,3700.0
2007-05-23 10:40:00,60.04,60.1,60.02,60.07,13600.0,48.6929,48.7416,48.6767,48.7173,13600.0
2007-05-23 10:45:00,60.07,60.07,60.04,60.04,8700.0,48.7173,48.7173,48.6929,48.6929,8700.0
2007-05-23 10:50:00,60.05,60.08,60.01,60.02,7300.0,48.701,48.7254,48.6686,48.6767,7300.0
2007-05-23 10:55:00,60.03,60.06,60.03,60.04,5800.0,48.6848,48.7092,48.6848,48.6929,5800.0
2007-05-23 11:00:00,60.05,60.05,60.02,60.05,4400.0,48.701,48.701,48.6767,48.701,4400.0
2007-05-23 11:05:00,60.03,60.07,60.02,60.07,15600.0,48.6848,48.7173,48.6767,48.7173,15600.0
2007-05-23 11:10:00,60.06,60.06,60.0,60.01,21600.0,48.7092,48.7092,48.6605,48.6686,21600.0
2007-05-23 11:15:00,60.0,60.01,59.98,59.98,21800.0,48.6605,48.6686,48.6443,48.6443,21800.0
2007-05-23 11:20:00,59.99,60.02,59.99,60.02,2600.0,48.6524,48.6767,48.6524,48.6767,2600.0
2007-05-23 11:25:00,60.02,60.03,60.01,60.02,6700.0,48.6767,48.6848,48.6686,48.6767,6700.0
2007-05-23 11:30:00,60.02,60.02,59.97,59.99,10600.0,48.6767,48.6767,48.6362,48.6524,10600.0
2007-05-23 11:35:00,59.98,60.0,59.98,60.0,18400.0,48.6443,48.6605,48.6443,48.6605,18400.0
2007-05-23 11:40:00,60.0,60.01,59.99,60.01,13300.0,48.6605,48.6686,48.6524,48.6686,13300.0
2007-05-23 11:45:00,60.01,60.06,60.01,60.03,10000.0,48.6686,48.7092,48.6686,48.6848,10000.0
2007-05-23 11:50:00,60.03,60.04,60.03,60.04,2200.0,48.6848,48.6929,48.6848,48.6929,2200.0
2007-05-23 11:55:00,60.04,60.04,60.0,60.0,10000.0,48.6929,48.6929,48.6605,48.6605,10000.0
2007-05-23 12:00:00,59.99,60.01,59.99,60.0,4400.0,48.6524,48.6686,48.6524,48.6605,4400.0
2007-05-23 12:05:00,60.01,60.01,59.99,60.0,5500.0,48.6686,48.6686,48.6524,48.6605,5500.0
2007-05-23 12:10:00,59.99,60.0,59.97,59.98,9300.0,48.6524,48.6605,48.6362,48.6443,9300.0
2007-05-23 12:15:00,59.98,60.02,59.98,60.0,13400.0,48.6443,48.6767,48.6443,48.6605,13400.0
2007-05-23 12:20:00,60.0,60.01,59.99,59.99,7800.0,48.6605,48.6686,48.6524,48.6524,7800.0
2007-05-23 12:25:00,59.99,60.0,59.98,60.0,17100.0,48.6524,48.6605,48.6443,48.6605,17100.0
2007-05-23 12:30:00,60.0,60.0,59.98,59.99,21200.0,48.6605,48.6605,48.6443,48.6524,21200.0
2007-05-23 12:35:00,59.99,60.0,59.98,59.98,4000.0,48.6524,48.6605,48.6443,48.6443,4000.0
2007-05-23 12:40:00,59.99,60.0,59.98,59.99,3100.0,48.6524,48.6605,48.6443,48.6524,3100.0
2007-05-23 12:45:00,60.0,60.0,59.97,59.99,5200.0,48.6605,48.6605,48.6362,48.6524,5200.0
2007-05-23 12:50:00,59.98,60.0,59.98,60.0,7400.0,48.6443,48.6605,48.6443,48.6605,7400.0
2007-05-23 12:55:00,60.0,60.01,59.99,60.01,21600.0,48.6605,48.6686,48.6524,48.6686,21600.0
2007-05-23 13:00:00,60.02,60.04,60.02,60.04,35800.0,48.6767,48.6929,48.6767,48.6929,35800.0
2007-05-23 13:05:00,60.03,60.08,60.03,60.06,36000.0,48.6848,48.7254,48.6848,48.7092,36000.0
2007-05-23 13:10:00,60.07,60.08,60.05,60.05,2100.0,48.7173,48.7254,48.701,48.701,2100.0
2007-05-23 13:15:00,60.05,60.05,60.03,60.04,3900.0,48.701,48.701,48.6848,48.6929,3900.0
2007-05-23 13:20:00,60.04,60.06,60.04,60.05,4100.0,48.6929,48.7092,48.6929,48.701,4100.0
2007-05-23 13:25:00,60.05,60.06,60.03,60.06,5000.0,48.701,48.7092,48.6848,48.7092,5000.0
2007-05-23 13:30:00,60.06,60.08,60.05,60.07,11300.0,48.7092,48.7254,48.701,48.7173,11300.0
2007-05-23 13:35:00,60.06,60.08,60.05,60.06,23000.0,48.7092,48.7254,48.701,48.7092,23000.0
2007-05-23 13:40:00,60.04,60.05,60.03,60.04,22100.0,48.6929,48.701,48.6848,48.6929,22100.0
2007-05-23 13:45:00,60.03,60.04,59.99,59.99,7600.0,48.6848,48.6929,48.6524,48.6524,7600.0
2007-05-23 13:50:00,60.0,60.0,59.99,59.99,8700.0,48.6605,48.6605,48.6524,48.6524,8700.0
2007-05-23 13:55:00,60.0,60.0,59.92,59.93,19500.0,48.6605,48.6605,48.5956,48.6037,19500.0
2007-05-23 14:00:00,59.94,59.96,59.86,59.86,43000.0,48.6118,48.6281,48.547,48.547,43000.0
2007-05-23 14:05:00,59.87,59.9,59.85,59.9,9900.0,48.5551,48.5794,48.5388,48.5794,9900.0
2007-05-23 14:10:00,59.9,59.92,59.89,59.92,14900.0,48.5794,48.5956,48.5713,48.5956,14900.0
2007-05-23 14:15:00,59.92,59.92,59.81,59.81,22300.0,48.5956,48.5956,48.5064,48.5064,22300.0
2007-05-23 14:20:00,59.81,59.81,59.73,59.78,19800.0,48.5064,48.5064,48.4415,48.4821,19800.0
2007-05-23 14:25:00,59.76,59.78,59.63,59.66,15800.0,48.4659,48.4821,48.3604,48.3848,15800.0
2007-05-23 14:30:00,59.69,59.77,59.69,59.76,14900.0,48.4091,48.474,48.4091,48.4659,14900.0
2007-05-23 14:35:00,59.75,59.76,59.72,59.74,5700.0,48.4577,48.4659,48.4334,48.4496,5700.0
2007-05-23 14:40:00,59.74,59.75,59.69,59.69,22600.0,48.4496,48.4577,48.4091,48.4091,22600.0
2007-05-23 14:45:00,59.69,59.81,59.69,59.78,25700.0,48.4091,48.5064,48.4091,48.4821,25700.0
2007-05-23 14:50:00,59.76,59.8,59.76,59.8,3100.0,48.4659,48.4983,48.4659,48.4983,3100.0
2007-05-23 14:55:00,59.82,59.87,59.81,59.81,4200.0,48.5145,48.5551,48.5064,48.5064,4200.0
2007-05-23 15:00:00,59.81,59.81,59.79,59.81,2900.0,48.5064,48.5064,48.4902,48.5064,2900.0
2007-05-23 15:05:00,59.81,59.83,59.76,59.76,6900.0,48.5064,48.5226,48.4659,48.4659,6900.0
2007-05-23 15:10:00,59.74,59.76,59.71,59.76,9200.0,48.4496,48.4659,48.4253,48.4659,9200.0
2007-05-23 15:15:00,59.75,59.8,59.75,59.79,9600.0,48.4577,48.4983,48.4577,48.4902,9600.0
2007-05-23 15:20:00,59.77,59.81,59.74,59.81,8700.0,48.474,48.5064,48.4496,48.5064,8700.0
2007-05-23 15:25:00,59.82,59.87,59.78,59.78,42100.0,48.5145,48.5551,48.4821,48.4821,42100.0
2007-05-23 15:30:00,59.78,59.8,59.73,59.76,29800.0,48.4821,48.4983,48.4415,48.4659,29800.0
2007-05-23 15:35:00,59.76,59.79,59.75,59.78,49600.0,48.4659,48.4902,48.4577,48.4821,49600.0
2007-05-23 15:40:00,59.77,59.79,59.74,59.76,25800.0,48.474,48.4902,48.4496,48.4659,25800.0
2007-05-23 15:45:00,59.77,59.77,59.7,59.71,75100.0,48.474,48.474,48.4172,48.4253,75100.0
2007-05-23 15:50:00,59.71,59.71,59.66,59.68,29300.0,48.4253,48.4253,48.3848,48.401,29300.0
2007-05-23 15:55:00,59.66,59.69,59.6,59.66,129100.0,48.3848,48.4091,48.3361,48.3848,129100.0
2007-05-23 16:00:00,59.69,59.69,59.69,59.69,900.0,48.4091,48.4091,48.4091,48.4091,900.0
2007-05-23 16:05:00,59.7,59.76,59.7,59.76,300.0,48.4172,48.4659,48.4172,48.4659,300.0
2007-05-23 16:10:00,59.65,59.65,59.65,59.65,27600.0,48.3766,48.3766,48.3766,48.3766,27600.0
2007-05-24 09:30:00,59.73,59.78,59.63,59.63,11600.0,48.4415,48.4821,48.3604,48.3604,11600.0
2007-05-24 09:35:00,59.67,59.67,59.58,59.58,8100.0,48.3929,48.3929,48.3199,48.3199,8100.0
2007-05-24 09:40:00,59.61,59.68,59.6,59.65,20600.0,48.3442,48.401,48.3361,48.3766,20600.0
2007-05-24 09:45:00,59.65,59.69,59.62,59.69,6700.0,48.3766,48.4091,48.3523,48.4091,6700.0
2007-05-24 09:50:00,59.71,59.78,59.71,59.76,15400.0,48.4253,48.4821,48.4253,48.4659,15400.0
2007-05-24 09:55:00,59.75,59.77,59.69,59.73,15000.0,48.4577,48.474,48.4091,48.4415,15000.0
2007-05-24 10:00:00,59.74,59.97,59.74,59.92,30500.0,48.4496,48.6362,48.4496,48.5956,30500.0
2007-05-24 10:05:00,59.91,59.97,59.89,59.92,18800.0,48.5875,48.6362,48.5713,48.5956,18800.0
2007-05-24 10:10:00,59.93,59.94,59.91,59.91,21200.0,48.6037,48.6118,48.5875,48.5875,21200.0
2007-05-24 10:15:00,59.88,59.9,59.88,59.89,5600.0,48.5632,48.5794,48.5632,48.5713,5600.0
2007-05-24 10:20:00,59.87,59.88,59.83,59.85,14000.0,48.5551,48.5632,48.5226,48.5388,14000.0
2007-05-24 10:25:00,59.84,59.88,59.83,59.86,21600.0,48.5307,48.5632,48.5226,48.547,21600.0
2007-05-24 10:30:00,59.87,59.89,59.81,59.85,22900.0,48.5551,48.5713,48.5064,48.5388,22900.0
2007-05-24 10:35:00,59.84,59.85,59.72,59.72,25400.0,48.5307,48.5388,48.4334,48.4334,25400.0
2007-05-24 10:40:00,59.72,59.75,59.65,59.66,21900.0,48.4334,48.4577,48.3766,48.3848,21900.0
2007-05-24 10:45:00,59.65,59.67,59.61,59.65,13300.0,48.3766,48.3929,48.3442,48.3766,13300.0
2007-05-24 10:50:00,59.66,59.66,59.61,59.61,10300.0,48.3848,48.3848,48.3442,48.3442,10300.0
2007-05-24 10:55:00,59.61,59.61,59.45,59.49,17300.0,48.3442,48.3442,48.2144,48.2469,17300.0
2007-05-24 11:00:00,59.48,59.55,59.47,59.53,4600.0,48.2388,48.2955,48.2307,48.2793,4600.0
2007-05-24 11:05:00,59.52,59.6,59.51,59.59,7000.0,48.2712,48.3361,48.2631,48.328,7000.0
2007-05-24 11:10:00,59.59,59.59,59.51,59.52,9000.0,48.328,48.328,48.2631,48.2712,9000.0
2007-05-24 11:15:00,59.53,59.54,59.36,59.37,12200.0,48.2793,48.2874,48.1414,48.1496,12200.0
2007-05-24 11:20:00,59.37,59.45,59.37,59.41,3700.0,48.1496,48.2144,48.1496,48.182,3700.0
2007-05-24 11:25:00,59.4,59.43,59.27,59.27,16700.0,48.1739,48.1982,48.0685,48.0685,16700.0
2007-05-24 11:30:00,59.29,59.34,59.25,59.29,32000.0,48.0847,48.1252,48.0522,48.0847,32000.0
2007-05-24 11:35:00,59.33,59.36,59.32,59.35,9800.0,48.1171,48.1414,48.109,48.1333,9800.0
2007-05-24 11:40:00,59.35,59.35,59.3,59.32,22000.0,48.1333,48.1333,48.0928,48.109,22000.0
2007-05-24 11:45:00,59.32,59.37,59.32,59.37,11200.0,48.109,48.1496,48.109,48.1496,11200.0
2007-05-24 11:50:00,59.39,59.42,59.39,59.41,6600.0,48.1658,48.1901,48.1658,48.182,6600.0
2007-05-24 11:55:00,59.4,59.48,59.4,59.45,19000.0,48.1739,48.2388,48.1739,48.2144,19000.0
2007-05-24 12:00:00,59.45,59.45,59.41,59.41,13800.0,48.2144,48.2144,48.182,48.182,13800.0
2007-05-24 12:05:00,59.42,59.42,59.37,59.4,6400.0,48.1901,48.1901,48.1496,48.1739,6400.0
2007-05-24 12:10:00,59.36,59.38,59.35,59.37,1400.0,48.1414,48.1577,48.1333,48.1496,1400.0
2007-05-24 12:15:00,59.37,59.39,59.3,59.3,3700.0,48.1496,48.1658,48.0928,48.0928,3700.0
2007-05-24 12:20:00,59.3,59.31,59.26,59.31,7800.0,48.0928,48.1009,48.0603,48.1009,7800.0
2007-05-24 12:25:00,59.31,59.33,59.28,59.31,4400.0,48.1009,48.1171,48.0766,48.1009,4400.0
2007-05-24 12:30:00,59.29,59.31,59.16,59.18,11200.0,48.0847,48.1009,47.9792,47.9955,11200.0
2007-05-24 12:35:00,59.18,59.2,59.15,59.18,5900.0,47.9955,48.0117,47.9711,47.9955,5900.0
2007-05-24 12:40:00,59.19,59.2,59.13,59.18,15900.0,48.0036,48.0117,47.9549,47.9955,15900.0
2007-05-24 12:45:00,59.18,59.24,59.18,59.24,3900.0,47.9955,48.0441,47.9955,48.0441,3900.0
2007-05-24 12:50:00,59.21,59.21,59.17,59.21,6000.0,48.0198,48.0198,47.9874,48.0198,6000.0
2007-05-24 12:55:00,59.22,59.25,59.2,59.25,6300.0,48.0279,48.0522,48.0117,48.0522,6300.0
2007-05-24 13:00:00,59.27,59.28,59.27,59.28,3300.0,48.0685,48.0766,48.0685,48.0766,3300.0
2007-05-24 13:05:00,59.28,59.28,59.2,59.2,2100.0,48.0766,48.0766,48.0117,48.0117,2100.0
2007-05-24 13:10:00,59.21,59.27,59.21,59.24,7300.0,48.0198,48.0685,48.0198,48.0441,7300.0
2007-05-24 13:15:00,59.23,59.35,59.23,59.33,34700.0,48.036,48.1333,48.036,48.1171,34700.0
2007-05-24 13:20:00,59.33,59.38,59.33,59.36,13300.0,48.1171,48.1577,48.1171,48.1414,13300.0
2007-05-24 13:25:00,59.36,59.36,59.31,59.33,10000.0,48.1414,48.1414,48.1009,48.1171,10000.0
2007-05-24 13:30:00,59.33,59.33,59.26,59.26,6100.0,48.1171,48.1171,48.0603,48.0603,6100.0
2007-05-24 13:35:00,59.28,59.28,59.21,59.21,4500.0,48.0766,48.0766,48.0198,48.0198,4500.0
2007-05-24 13:40:00,59.24,59.29,59.23,59.28,8900.0,48.0441,48.0847,48.036,48.0766,8900.0
2007-05-24 13:45:00,59.3,59.34,59.28,59.29,11300.0,48.0928,48.1252,48.0766,48.0847,11300.0
2007-05-24 13:50:00,59.29,59.3,59.24,59.3,3400.0,48.0847,48.0928,48.0441,48.0928,3400.0
2007-05-24 13:55:00,59.28,59.35,59.28,59.35,3100.0,48.0766,48.1333,48.0766,48.1333,3100.0
2007-05-24 14:00:00,59.34,59.35,59.27,59.27,2600.0,48.1252,48.1333,48.0685,48.0685,2600.0
2007-05-24 14:05:00,59.25,59.26,59.23,59.25,4900.0,48.0522,48.0603,48.036,48.0522,4900.0
2007-05-24 14:10:00,59.27,59.28,59.16,59.16,4700.0,48.0685,48.0766,47.9792,47.9792,4700.0
2007-05-24 14:15:00,59.2,59.2,59.15,59.19,5100.0,48.0117,48.0117,47.9711,48.0036,5100.0
2007-05-24 14:20:00,59.21,59.25,59.21,59.23,6300.0,48.0198,48.0522,48.0198,48.036,6300.0
2007-05-24 14:25:00,59.22,59.24,59.19,59.22,12300.0,48.0279,48.0441,48.0036,48.0279,12300.0
2007-05-24 14:30:00,59.2,59.24,59.2,59.22,14600.0,48.0117,48.0441,48.0117,48.0279,14600.0
2007-05-24 14:35:00,59.2,59.2,59.11,59.12,10200.0,48.0117,48.0117,47.9387,47.9468,10200.0
2007-05-24 14:40:00,59.11,59.17,59.09,59.15,13800.0,47.9387,47.9874,47.9225,47.9711,13800.0
2007-05-24 14:45:00,59.15,59.17,59.08,59.17,11200.0,47.9711,47.9874,47.9144,47.9874,11200.0
2007-05-24 14:50:00,59.13,59.17,59.11,59.17,8900.0,47.9549,47.9874,47.9387,47.9874,8900.0
2007-05-24 14:55:00,59.16,59.21,59.09,59.12,67200.0,47.9792,48.0198,47.9225,47.9468,67200.0
2007-05-24 15:00:00,59.12,59.18,59.12,59.14,32400.0,47.9468,47.9955,47.9468,47.963,32400.0
2007-05-24 15:05:00,59.13,59.16,59.08,59.14,33300.0,47.9549,47.9792,47.9144,47.963,33300.0
2007-05-24 15:10:00,59.15,59.15,59.07,59.11,3200.0,47.9711,47.9711,47.9063,47.9387,3200.0
2007-05-24 15:15:00,59.12,59.12,59.06,59.06,8700.0,47.9468,47.9468,47.8981,47.8981,8700.0
2007-05-24 15:20:00,59.09,59.11,59.07,59.09,5600.0,47.9225,47.9387,47.9063,47.9225,5600.0
2007-05-24 15:25:00,59.07,59.07,59.03,59.07,14500.0,47.9063,47.9063,47.8738,47.9063,14500.0
2007-05-24 15:30:00,59.08,59.09,59.02,59.02,8500.0,47.9144,47.9225,47.8657,47.8657,8500.0
2007-05-24 15:35:00,59.02,59.02,58.99,59.0,7100.0,47.8657,47.8657,47.8414,47.8495,7100.0
2007-05-24 15:40:00,58.98,59.01,58.98,59.01,11700.0,47.8333,47.8576,47.8333,47.8576,11700.0
2007-05-24 15:45:00,59.01,59.01,58.99,59.0,30500.0,47.8576,47.8576,47.8414,47.8495,30500.0
2007-05-24 15:50:00,59.02,59.03,58.99,59.03,6400.0,47.8657,47.8738,47.8414,47.8738,6400.0
2007-05-24 15:55:00,59.01,59.08,59.01,59.08,10800.0,47.8576,47.9144,47.8576,47.9144,10800.0
2007-05-24 16:00:00,59.09,59.09,59.09,59.09,600.0,47.9225,47.9225,47.9225,47.9225,600.0
2007-05-24 16:05:00,59.06,59.06,59.06,59.06,1100.0,47.8981,47.8981,47.8981,47.8981,1100.0
2007-05-24 16:10:00,59.06,59.06,59.06,59.06,0.0,47.8981,47.8981,47.8981,47.8981,0.0
2007-05-25 09:30:00,59.29,59.31,59.26,59.28,15200.0,48.0847,48.1009,48.0603,48.0766,15200.0
2007-05-25 09:35:00,59.26,59.29,59.19,59.24,26400.0,48.0603,48.0847,48.0036,48.0441,26400.0
2007-05-25 09:40:00,59.24,59.31,59.23,59.26,26200.0,48.0441,48.1009,48.036,48.0603,26200.0
2007-05-25 09:45:00,59.29,59.29,59.25,59.29,1400.0,48.0847,48.0847,48.0522,48.0847,1400.0
2007-05-25 09:50:00,59.3,59.34,59.26,59.29,25400.0,48.0928,48.1252,48.0603,48.0847,25400.0
2007-05-25 09:55:00,59.27,59.29,59.27,59.29,2100.0,48.0685,48.0847,48.0685,48.0847,2100.0
2007-05-25 10:00:00,59.28,59.31,59.21,59.27,30900.0,48.0766,48.1009,48.0198,48.0685,30900.0
2007-05-25 10:05:00,59.27,59.29,59.23,59.29,33100.0,48.0685,48.0847,48.036,48.0847,33100.0
2007-05-25 10:10:00,59.29,59.37,59.29,59.33,12000.0,48.0847,48.1496,48.0847,48.1171,12000.0
2007-05-25 10:15:00,59.33,59.38,59.33,59.34,12100.0,48.1171,48.1577,48.1171,48.1252,12100.0
2007-05-25 10:20:00,59.34,59.34,59.29,59.31,4900.0,48.1252,48.1252,48.0847,48.1009,4900.0
2007-05-25 10:25:00,59.31,59.33,59.31,59.32,7000.0,48.1009,48.1171,48.1009,48.109,7000.0
2007-05-25 10:30:00,59.34,59.37,59.34,59.35,5300.0,48.1252,48.1496,48.1252,48.1333,5300.0
2007-05-25 10:35:00,59.35,59.42,59.34,59.42,13500.0,48.1333,48.1901,48.1252,48.1901,13500.0
2007-05-25 10:40:00,59.43,59.45,59.42,59.45,22900.0,48.1982,48.2144,48.1901,48.2144,22900.0
2007-05-25 10:45:00,59.44,59.44,59.39,59.41,7100.0,48.2063,48.2063,48.1658,48.182,7100.0
2007-05-25 10:50:00,59.38,59.41,59.38,59.4,11400.0,48.1577,48.182,48.1577,48.1739,11400.0
2007-05-25 10:55:00,59.4,59.4,59.37,59.4,17700.0,48.1739,48.1739,48.1496,48.1739,17700.0
2007-05-25 11:00:00,59.41,59.41,59.4,59.4,9600.0,48.182,48.182,48.1739,48.1739,9600.0
2007-05-25 11:05:00,59.39,59.4,59.34,59.36,28200.0,48.1658,48.1739,48.1252,48.1414,28200.0
2007-05-25 11:10:00,59.37,59.4,59.36,59.4,33600.0,48.1496,48.1739,48.1414,48.1739,33600.0
2007-05-25 11:15:00,59.38,59.38,59.37,59.37,20800.0,48.1577,48.1577,48.1496,48.1496,20800.0
2007-05-25 11:20:00,59.39,59.39,59.34,59.34,10500.0,48.1658,48.1658,48.1252,48.1252,10500.0
2007-05-25 11:25:00,59.35,59.37,59.34,59.35,24000.0,48.1333,48.1496,48.1252,48.1333,24000.0
2007-05-25 11:30:00,59.35,59.37,59.34,59.37,8200.0,48.1333,48.1496,48.1252,48.1496,8200.0
2007-05-25 11:35:00,59.37,59.4,59.37,59.4,4400.0,48.1496,48.1739,48.1496,48.1739,4400.0
2007-05-25 11:40:00,59.41,59.41,59.36,59.36,7300.0,48.182,48.182,48.1414,48.1414,7300.0
2007-05-25 11:45:00,59.34,59.38,59.34,59.37,4900.0,48.1252,48.1577,48.1252,48.1496,4900.0
2007-05-25 11:50:00,59.39,59.39,59.38,59.38,4900.0,48.1658,48.1658,48.1577,48.1577,4900.0
2007-05-25 11:55:00,59.36,59.37,59.34,59.37,6300.0,48.1414,48.1496,48.1252,48.1496,6300.0
2007-05-25 12:00:00,59.36,59.36,59.32,59.32,24700.0,48.1414,48.1414,48.109,48.109,24700.0
2007-05-25 12:05:00,59.32,59.32,59.3,59.31,5000.0,48.109,48.109,48.0928,48.1009,5000.0
2007-05-25 12:10:00,59.31,59.31,59.22,59.25,11000.0,48.1009,48.1009,48.0279,48.0522,11000.0
2007-05-25 12:15:00,59.24,59.26,59.24,59.24,2800.0,48.0441,48.0603,48.0441,48.0441,2800.0
2007-05-25 12:20:00,59.26,59.27,59.25,59.27,9100.0,48.0603,48.0685,48.0522,48.0685,9100.0
2007-05-25 12:25:00,59.27,59.27,59.18,59.2,20200.0,48.0685,48.0685,47.9955,48.0117,20200.0
2007-05-25 12:30:00,59.22,59.24,59.21,59.24,2500.0,48.0279,48.0441,48.0198,48.0441,2500.0
2007-05-25 12:35:00,59.25,59.28,59.25,59.28,7300.0,48.0522,48.0766,48.0522,48.0766,7300.0
2007-05-25 12:40:00,59.27,59.28,59.25,59.25,29600.0,48.0685,48.0766,48.0522,48.0522,29600.0
2007-05-25 12:45:00,59.25,59.27,59.24,59.26,4600.0,48.0522,48.0685,48.0441,48.0603,4600.0
2007-05-25 12:50:00,59.26,59.26,59.25,59.25,4000.0,48.0603,48.0603,48.0522,48.0522,4000.0
2007-05-25 12:55:00,59.26,59.28,59.24,59.25,23300.0,48.0603,48.0766,48.0441,48.0522,23300.0
2007-05-25 13:00:00,59.25,59.28,59.25,59.28,12200.0,48.0522,48.0766,48.0522,48.0766,12200.0
2007-05-25 13:05:00,59.3,59.32,59.3,59.31,7300.0,48.0928,48.109,48.0928,48.1009,7300.0
2007-05-25 13:10:00,59.33,59.38,59.33,59.35,10500.0,48.1171,48.1577,48.1171,48.1333,10500.0
2007-05-25 13:15:00,59.35,59.39,59.34,59.36,9100.0,48.1333,48.1658,48.1252,48.1414,9100.0
2007-05-25 13:20:00,59.34,59.36,59.33,59.36,2200.0,48.1252,48.1414,48.1171,48.1414,2200.0
2007-05-25 13:25:00,59.36,59.36,59.36,59.36,0.0,48.1414,48.1414,48.1414,48.1414,0.0
2007-05-25 13:30:00,59.34,59.34,59.33,59.33,1800.0,48.1252,48.1252,48.1171,48.1171,1800.0
2007-05-25 13:35:00,59.34,59.35,59.32,59.32,4600.0,48.1252,48.1333,48.109,48.109,4600.0
2007-05-25 13:40:00,59.32,59.33,59.31,59.31,1900.0,48.109,48.1171,48.1009,48.1009,1900.0
2007-05-25 13:45:00,59.31,59.31,59.29,59.3,7800.0,48.1009,48.1009,48.0847,48.0928,7800.0
2007-05-25 13:50:00,59.29,59.3,59.28,59.29,19000.0,48.0847,48.0928,48.0766,48.0847,19000.0
2007-05-25 13:55:00,59.29,59.31,59.22,59.3,10400.0,48.0847,48.1009,48.0279,48.0928,10400.0
2007-05-25 14:00:00,59.3,59.42,59.3,59.35,23500.0,48.0928,48.1901,48.0928,48.1333,23500.0
2007-05-25 14:05:00,59.34,59.35,59.31,59.33,5800.0,48.1252,48.1333,48.1009,48.1171,5800.0
2007-05-25 14:10:00,59.3,59.35,59.3,59.32,10800.0,48.0928,48.1333,48.0928,48.109,10800.0
2007-05-25 14:15:00,59.29,59.29,59.28,59.29,1800.0,48.0847,48.0847,48.0766,48.0847,1800.0
2007-05-25 14:20:00,59.3,59.33,59.3,59.33,5400.0,48.0928,48.1171,48.0928,48.1171,5400.0
2007-05-25 14:25:00,59.32,59.33,59.28,59.3,2600.0,48.109,48.1171,48.0766,48.0928,2600.0
2007-05-25 14:30:00,59.3,59.31,59.29,59.31,4100.0,48.0928,48.1009,48.0847,48.1009,4100.0
2007-05-25 14:35:00,59.33,59.34,59.32,59.33,7200.0,48.1171,48.1252,48.109,48.1171,7200.0
2007-05-25 14:40:00,59.33,59.4,59.33,59.4,8300.0,48.1171,48.1739,48.1171,48.1739,8300.0
2007-05-25 14:45:00,59.41,59.41,59.4,59.4,2000.0,48.182,48.182,48.1739,48.1739,2000.0
2007-05-25 14:50:00,59.4,59.4,59.35,59.37,14900.0,48.1739,48.1739,48.1333,48.1496,14900.0
2007-05-25 14:55:00,59.38,59.42,59.38,59.39,1900.0,48.1577,48.1901,48.1577,48.1658,1900.0
2007-05-25 15:00:00,59.39,59.4,59.38,59.4,2700.0,48.1658,48.1739,48.1577,48.1739,2700.0
2007-05-25 15:05:00,59.39,59.39,59.38,59.38,3000.0,48.1658,48.1658,48.1577,48.1577,3000.0
2007-05-25 15:10:00,59.39,59.42,59.39,59.39,2100.0,48.1658,48.1901,48.1658,48.1658,2100.0
2007-05-25 15:15:00,59.38,59.39,59.38,59.39,2100.0,48.1577,48.1658,48.1577,48.1658,2100.0
2007-05-25 15:20:00,59.37,59.37,59.34,59.36,1700.0,48.1496,48.1496,48.1252,48.1414,1700.0
2007-05-25 15:25:00,59.37,59.4,59.36,59.39,16100.0,48.1496,48.1739,48.1414,48.1658,16100.0
2007-05-25 15:30:00,59.37,59.39,59.37,59.38,9100.0,48.1496,48.1658,48.1496,48.1577,9100.0
2007-05-25 15:35:00,59.38,59.39,59.38,59.38,1700.0,48.1577,48.1658,48.1577,48.1577,1700.0
2007-05-25 15:40:00,59.38,59.38,59.36,59.36,12600.0,48.1577,48.1577,48.1414,48.1414,12600.0
2007-05-25 15:45:00,59.36,59.37,59.36,59.36,14900.0,48.1414,48.1496,48.1414,48.1414,14900.0
2007-05-25 15:50:00,59.38,59.4,59.38,59.39,8000.0,48.1577,48.1739,48.1577,48.1658,8000.0
2007-05-25 15:55:00,59.39,59.41,59.39,59.4,7700.0,48.1658,48.182,48.1658,48.1739,7700.0
2007-05-25 16:00:00,59.4,59.4,59.4,59.4,12200.0,48.1739,48.1739,48.1739,48.1739,12200.0
2007-05-25 16:05:00,59.37,59.37,59.37,59.37,1000.0,48.1496,48.1496,48.1496,48.1496,1000.0
2007-05-25 16:10:00,59.37,59.37,59.37,59.37,0.0,48.1496,48.1496,48.1496,48.1496,0.0
2007-05-29 09:30:00,59.47,59.55,59.44,59.55,42400.0,48.2307,48.2955,48.2063,48.2955,42400.0
2007-05-29 09:35:00,59.54,59.58,59.51,59.52,27700.0,48.2874,48.3199,48.2631,48.2712,27700.0
2007-05-29 09:40:00,59.51,59.52,59.47,59.52,7500.0,48.2631,48.2712,48.2307,48.2712,7500.0
2007-05-29 09:45:00,59.5,59.6,59.5,59.6,3900.0,48.255,48.3361,48.255,48.3361,3900.0
2007-05-29 09:50:00,59.61,59.61,59.57,59.57,11600.0,48.3442,48.3442,48.3118,48.3118,11600.0
2007-05-29 09:55:00,59.58,59.67,59.58,59.67,17300.0,48.3199,48.3929,48.3199,48.3929,17300.0
2007-05-29 10:00:00,59.67,59.7,59.65,59.67,7700.0,48.3929,48.4172,48.3766,48.3929,7700.0
2007-05-29 10:05:00,59.67,59.68,59.56,59.62,8200.0,48.3929,48.401,48.3036,48.3523,8200.0
2007-05-29 10:10:00,59.61,59.61,59.58,59.6,2500.0,48.3442,48.3442,48.3199,48.3361,2500.0
2007-05-29 10:15:00,59.63,59.64,59.62,59.63,4600.0,48.3604,48.3685,48.3523,48.3604,4600.0
2007-05-29 10:20:00,59.63,59.64,59.59,59.59,2800.0,48.3604,48.3685,48.328,48.328,2800.0
2007-05-29 10:25:00,59.6,59.61,59.58,59.61,6600.0,48.3361,48.3442,48.3199,48.3442,6600.0
2007-05-29 10:30:00,59.64,59.65,59.6,59.6,8100.0,48.3685,48.3766,48.3361,48.3361,8100.0
2007-05-29 10:35:00,59.59,59.66,59.59,59.66,1700.0,48.328,48.3848,48.328,48.3848,1700.0
2007-05-29 10:40:00,59.65,59.68,59.63,59.64,11100.0,48.3766,48.401,48.3604,48.3685,11100.0
2007-05-29 10:45:00,59.64,59.69,59.64,59.69,33700.0,48.3685,48.4091,48.3685,48.4091,33700.0
2007-05-29 10:50:00,59.68,59.7,59.68,59.7,9500.0,48.401,48.4172,48.401,48.4172,9500.0
2007-05-29 10:55:00,59.69,59.69,59.65,59.66,3500.0,48.4091,48.4091,48.3766,48.3848,3500.0
2007-05-29 11:00:00,59.66,59.67,59.62,59.65,31100.0,48.3848,48.3929,48.3523,48.3766,31100.0
2007-05-29 11:05:00,59.65,59.65,59.6,59.6,36600.0,48.3766,48.3766,48.3361,48.3361,36600.0
2007-05-29 11:10:00,59.61,59.67,59.61,59.66,39500.0,48.3442,48.3929,48.3442,48.3848,39500.0
2007-05-29 11:15:00,59.66,59.66,59.63,59.65,3800.0,48.3848,48.3848,48.3604,48.3766,3800.0
2007-05-29 11:20:00,59.65,59.65,59.63,59.64,14200.0,48.3766,48.3766,48.3604,48.3685,14200.0
2007-05-29 11:25:00,59.64,59.67,59.62,59.65,90700.0,48.3685,48.3929,48.3523,48.3766,90700.0
2007-05-29 11:30:00,59.66,59.7,59.66,59.69,3700.0,48.3848,48.4172,48.3848,48.4091,3700.0
2007-05-29 11:35:00,59.71,59.72,59.66,59.68,6000.0,48.4253,48.4334,48.3848,48.401,6000.0
2007-05-29 11:40:00,59.68,59.69,59.67,59.67,3000.0,48.401,48.4091,48.3929,48.3929,3000.0
2007-05-29 11:45:00,59.66,59.67,59.64,59.65,4500.0,48.3848,48.3929,48.3685,48.3766,4500.0
2007-05-29 11:50:00,59.64,59.65,59.61,59.61,23600.0,48.3685,48.3766,48.3442,48.3442,23600.0
2007-05-29 11:55:00,59.61,59.62,59.53,59.53,7900.0,48.3442,48.3523,48.2793,48.2793,7900.0
2007-05-29 12:00:00,59.52,59.53,59.49,59.51,11900.0,48.2712,48.2793,48.2469,48.2631,11900.0
2007-05-29 12:05:00,59.52,59.55,59.52,59.54,4700.0,48.2712,48.2955,48.2712,48.2874,4700.0
2007-05-29 12:10:00,59.53,59.54,59.52,59.54,900.0,48.2793,48.2874,48.2712,48.2874,900.0
2007-05-29 12:15:00,59.51,59.51,59.48,59.5,5000.0,48.2631,48.2631,48.2388,48.255,5000.0
2007-05-29 12:20:00,59.49,59.5,59.47,59.47,9900.0,48.2469,48.255,48.2307,48.2307,9900.0
2007-05-29 12:25:00,59.48,59.49,59.47,59.47,3500.0,48.2388,48.2469,48.2307,48.2307,3500.0
2007-05-29 12:30:00,59.43,59.5,59.43,59.49,18700.0,48.1982,48.255,48.1982,48.2469,18700.0
2007-05-29 12:35:00,59.46,59.48,59.46,59.47,3500.0,48.2225,48.2388,48.2225,48.2307,3500.0
2007-05-29 12:40:00,59.48,59.48,59.45,59.47,2100.0,48.2388,48.2388,48.2144,48.2307,2100.0
2007-05-29 12:45:00,59.5,59.5,59.47,59.48,3100.0,48.255,48.255,48.2307,48.2388,3100.0
2007-05-29 12:50:00,59.48,59.5,59.48,59.49,1600.0,48.2388,48.255,48.2388,48.2469,1600.0
2007-05-29 12:55:00,59.5,59.51,59.49,59.5,2500.0,48.255,48.2631,48.2469,48.255,2500.0
2007-05-29 13:00:00,59.49,59.49,59.49,59.49,1300.0,48.2469,48.2469,48.2469,48.2469,1300.0
2007-05-29 13:05:00,59.5,59.52,59.5,59.52,1900.0,48.255,48.2712,48.255,48.2712,1900.0
2007-05-29 13:10:00,59.53,59.55,59.53,59.54,800.0,48.2793,48.2955,48.2793,48.2874,800.0
2007-05-29 13:15:00,59.52,59.52,59.46,59.49,2400.0,48.2712,48.2712,48.2225,48.2469,2400.0
2007-05-29 13:20:00,59.48,59.48,59.36,59.37,9800.0,48.2388,48.2388,48.1414,48.1496,9800.0
2007-05-29 13:25:00,59.35,59.4,59.33,59.39,8700.0,48.1333,48.1739,48.1171,48.1658,8700.0
2007-05-29 13:30:00,59.41,59.41,59.38,59.4,2300.0,48.182,48.182,48.1577,48.1739,2300.0
2007-05-29 13:35:00,59.39,59.4,59.31,59.31,8200.0,48.1658,48.1739,48.1009,48.1009,8200.0
2007-05-29 13:40:00,59.31,59.35,59.31,59.35,2400.0,48.1009,48.1333,48.1009,48.1333,2400.0
2007-05-29 13:45:00,59.36,59.36,59.33,59.33,700.0,48.1414,48.1414,48.1171,48.1171,700.0
2007-05-29 13:50:00,59.34,59.4,59.34,59.4,3600.0,48.1252,48.1739,48.1252,48.1739,3600.0
2007-05-29 13:55:00,59.38,59.4,59.37,59.4,9800.0,48.1577,48.1739,48.1496,48.1739,9800.0
2007-05-29 14:00:00,59.41,59.41,59.33,59.38,16400.0,48.182,48.182,48.1171,48.1577,16400.0
2007-05-29 14:05:00,59.38,59.45,59.38,59.43,8300.0,48.1577,48.2144,48.1577,48.1982,8300.0
2007-05-29 14:10:00,59.43,59.44,59.39,59.44,10700.0,48.1982,48.2063,48.1658,48.2063,10700.0
2007-05-29 14:15:00,59.43,59.44,59.38,59.4,30800.0,48.1982,48.2063,48.1577,48.1739,30800.0
2007-05-29 14:20:00,59.43,59.43,59.42,59.43,3800.0,48.1982,48.1982,48.1901,48.1982,3800.0
2007-05-29 14:25:00,59.41,59.43,59.39,59.4,12300.0,48.182,48.1982,48.1658,48.1739,12300.0
2007-05-29 14:30:00,59.4,59.4,59.36,59.37,12300.0,48.1739,48.1739,48.1414,48.1496,12300.0
2007-05-29 14:35:00,59.37,59.4,59.37,59.4,800.0,48.1496,48.1739,48.1496,48.1739,800.0
2007-05-29 14:40:00,59.42,59.44,59.41,59.44,3000.0,48.1901,48.2063,48.182,48.2063,3000.0
2007-05-29 14:45:00,59.43,59.45,59.42,59.45,2100.0,48.1982,48.2144,48.1901,48.2144,2100.0
2007-05-29 14:50:00,59.46,59.46,59.43,59.44,3500.0,48.2225,48.2225,48.1982,48.2063,3500.0
2007-05-29 14:55:00,59.43,59.48,59.42,59.44,12800.0,48.1982,48.2388,48.1901,48.2063,12800.0
2007-05-29 15:00:00,59.45,59.48,59.45,59.48,6100.0,48.2144,48.2388,48.2144,48.2388,6100.0
2007-05-29 15:05:00,59.49,59.5,59.47,59.48,10200.0,48.2469,48.255,48.2307,48.2388,10200.0
2007-05-29 15:10:00,59.47,59.51,59.47,59.51,3900.0,48.2307,48.2631,48.2307,48.2631,3900.0
2007-05-29 15:15:00,59.51,59.55,59.51,59.52,54900.0,48.2631,48.2955,48.2631,48.2712,54900.0
2007-05-29 15:20:00,59.52,59.52,59.47,59.51,62900.0,48.2712,48.2712,48.2307,48.2631,62900.0
2007-05-29 15:25:00,59.52,59.53,59.5,59.5,17200.0,48.2712,48.2793,48.255,48.255,17200.0
2007-05-29 15:30:00,59.51,59.53,59.49,59.5,145500.0,48.2631,48.2793,48.2469,48.255,145500.0
2007-05-29 15:35:00,59.5,59.54,59.5,59.53,36800.0,48.255,48.2874,48.255,48.2793,36800.0
2007-05-29 15:40:00,59.51,59.59,59.5,59.57,13800.0,48.2631,48.328,48.255,48.3118,13800.0
2007-05-29 15:45:00,59.58,59.64,59.58,59.6,121300.0,48.3199,48.3685,48.3199,48.3361,121300.0
2007-05-29 15:50:00,59.59,59.59,59.55,59.58,38200.0,48.328,48.328,48.2955,48.3199,38200.0
2007-05-29 15:55:00,59.58,59.59,59.55,59.59,24200.0,48.3199,48.328,48.2955,48.328,24200.0
2007-05-29 16:00:00,59.63,59.66,59.6,59.64,150900.0,48.3604,48.3848,48.3361,48.3685,150900.0
2007-05-29 16:05:00,59.64,59.64,59.64,59.64,0.0,48.3685,48.3685,48.3685,48.3685,0.0
2007-05-29 16:10:00,59.64,59.64,59.64,59.64,0.0,48.3685,48.3685,48.3685,48.3685,0.0
2007-05-30 09:30:00,59.3,59.36,59.27,59.3,61500.0,48.0928,48.1414,48.0685,48.0928,61500.0
2007-05-30 09:35:00,59.3,59.41,59.3,59.36,41000.0,48.0928,48.182,48.0928,48.1414,41000.0
2007-05-30 09:40:00,59.37,59.39,59.36,59.37,37400.0,48.1496,48.1658,48.1414,48.1496,37400.0
2007-05-30 09:45:00,59.36,59.4,59.35,59.37,38000.0,48.1414,48.1739,48.1333,48.1496,38000.0
2007-05-30 09:50:00,59.35,59.41,59.35,59.41,35000.0,48.1333,48.182,48.1333,48.182,35000.0
2007-05-30 09:55:00,59.42,59.47,59.41,59.47,17500.0,48.1901,48.2307,48.182,48.2307,17500.0
2007-05-30 10:00:00,59.48,59.48,59.44,59.44,35700.0,48.2388,48.2388,48.2063,48.2063,35700.0
2007-05-30 10:05:00,59.44,59.52,59.43,59.52,45700.0,48.2063,48.2712,48.1982,48.2712,45700.0
2007-05-30 10:10:00,59.52,59.53,59.49,59.51,42300.0,48.2712,48.2793,48.2469,48.2631,42300.0
2007-05-30 10:15:00,59.51,59.58,59.51,59.56,17700.0,48.2631,48.3199,48.2631,48.3036,17700.0
2007-05-30 10:20:00,59.56,59.57,59.51,59.52,19800.0,48.3036,48.3118,48.2631,48.2712,19800.0
2007-05-30 10:25:00,59.53,59.58,59.51,59.57,14600.0,48.2793,48.3199,48.2631,48.3118,14600.0
2007-05-30 10:30:00,59.57,59.61,59.5,59.5,33000.0,48.3118,48.3442,48.255,48.255,33000.0
2007-05-30 10:35:00,59.49,59.53,59.49,59.53,12300.0,48.2469,48.2793,48.2469,48.2793,12300.0
2007-05-30 10:40:00,59.5,59.51,59.48,59.5,10500.0,48.255,48.2631,48.2388,48.255,10500.0
2007-05-30 10:45:00,59.51,59.54,59.47,59.51,18400.0,48.2631,48.2874,48.2307,48.2631,18400.0
2007-05-30 10:50:00,59.52,59.53,59.49,59.53,8700.0,48.2712,48.2793,48.2469,48.2793,8700.0
2007-05-30 10:55:00,59.54,59.55,59.52,59.55,5100.0,48.2874,48.2955,48.2712,48.2955,5100.0
2007-05-30 11:00:00,59.54,59.56,59.53,59.53,3700.0,48.2874,48.3036,48.2793,48.2793,3700.0
2007-05-30 11:05:00,59.53,59.57,59.53,59.56,19500.0,48.2793,48.3118,48.2793,48.3036,19500.0
2007-05-30 11:10:00,59.55,59.56,59.52,59.52,6300.0,48.2955,48.3036,48.2712,48.2712,6300.0
2007-05-30 11:15:00,59.52,59.56,59.52,59.56,11500.0,48.2712,48.3036,48.2712,48.3036,11500.0
2007-05-30 11:20:00,59.55,59.65,59.55,59.65,16700.0,48.2955,48.3766,48.2955,48.3766,16700.0
2007-05-30 11:25:00,59.64,59.67,59.62,59.64,7900.0,48.3685,48.3929,48.3523,48.3685,7900.0
2007-05-30 11:30:00,59.63,59.65,59.62,59.62,6800.0,48.3604,48.3766,48.3523,48.3523,6800.0
2007-05-30 11:35:00,59.63,59.65,59.62,59.64,34500.0,48.3604,48.3766,48.3523,48.3685,34500.0
2007-05-30 11:40:00,59.64,59.67,59.64,59.66,10400.0,48.3685,48.3929,48.3685,48.3848,10400.0
2007-05-30 11:45:00,59.67,59.68,59.62,59.63,13700.0,48.3929,48.401,48.3523,48.3604,13700.0
2007-05-30 11:50:00,59.64,59.66,59.63,59.66,29600.0,48.3685,48.3848,48.3604,48.3848,29600.0
2007-05-30 11:55:00,59.66,59.66,59.62,59.64,24000.0,48.3848,48.3848,48.3523,48.3685,24000.0
2007-05-30 12:00:00,59.64,59.65,59.63,59.65,17500.0,48.3685,48.3766,48.3604,48.3766,17500.0
2007-05-30 12:05:00,59.65,59.68,59.63,59.65,22000.0,48.3766,48.401,48.3604,48.3766,22000.0
2007-05-30 12:10:00,59.65,59.65,59.64,59.64,23400.0,48.3766,48.3766,48.3685,48.3685,23400.0
2007-05-30 12:15:00,59.64,59.67,59.64,59.66,64200.0,48.3685,48.3929,48.3685,48.3848,64200.0
2007-05-30 12:20:00,59.65,59.7,59.65,59.69,92100.0,48.3766,48.4172,48.3766,48.4091,92100.0
2007-05-30 12:25:00,59.68,59.76,59.68,59.76,8600.0,48.401,48.4659,48.401,48.4659,8600.0
2007-05-30 12:30:00,59.79,59.79,59.75,59.76,15700.0,48.4902,48.4902,48.4577,48.4659,15700.0
2007-05-30 12:35:00,59.76,59.76,59.73,59.73,5000.0,48.4659,48.4659,48.4415,48.4415,5000.0
2007-05-30 12:40:00,59.73,59.74,59.72,59.72,32000.0,48.4415,48.4496,48.4334,48.4334,32000.0
2007-05-30 12:45:00,59.72,59.76,59.72,59.76,7900.0,48.4334,48.4659,48.4334,48.4659,7900.0
2007-05-30 12:50:00,59.76,59.76,59.7,59.7,15800.0,48.4659,48.4659,48.4172,48.4172,15800.0
2007-05-30 12:55:00,59.7,59.73,59.69,59.72,15100.0,48.4172,48.4415,48.4091,48.4334,15100.0
2007-05-30 13:00:00,59.72,59.73,59.69,59.7,12500.0,48.4334,48.4415,48.4091,48.4172,12500.0
2007-05-30 13:05:00,59.71,59.73,59.7,59.71,2800.0,48.4253,48.4415,48.4172,48.4253,2800.0
2007-05-30 13:10:00,59.71,59.73,59.7,59.71,12200.0,48.4253,48.4415,48.4172,48.4253,12200.0
2007-05-30 13:15:00,59.71,59.73,59.71,59.73,7000.0,48.4253,48.4415,48.4253,48.4415,7000.0
2007-05-30 13:20:00,59.74,59.75,59.74,59.75,3000.0,48.4496,48.4577,48.4496,48.4577,3000.0
2007-05-30 13:25:00,59.75,59.75,59.73,59.74,10100.0,48.4577,48.4577,48.4415,48.4496,10100.0
2007-05-30 13:30:00,59.74,59.75,59.73,59.74,6700.0,48.4496,48.4577,48.4415,48.4496,6700.0
2007-05-30 13:35:00,59.73,59.74,59.67,59.67,20200.0,48.4415,48.4496,48.3929,48.3929,20200.0
2007-05-30 13:40:00,59.66,59.67,59.64,59.64,14500.0,48.3848,48.3929,48.3685,48.3685,14500.0
2007-05-30 13:45:00,59.63,59.68,59.63,59.68,9200.0,48.3604,48.401,48.3604,48.401,9200.0
2007-05-30 13:50:00,59.68,59.68,59.66,59.67,5800.0,48.401,48.401,48.3848,48.3929,5800.0
2007-05-30 13:55:00,59.66,59.7,59.66,59.69,9100.0,48.3848,48.4172,48.3848,48.4091,9100.0
2007-05-30 14:00:00,59.68,59.71,59.6,59.6,25700.0,48.401,48.4253,48.3361,48.3361,25700.0
2007-05-30 14:05:00,59.59,59.68,59.53,59.65,34000.0,48.328,48.401,48.2793,48.3766,34000.0
2007-05-30 14:10:00,59.65,59.74,59.63,59.71,32000.0,48.3766,48.4496,48.3604,48.4253,32000.0
2007-05-30 14:15:00,59.71,59.74,59.67,59.7,14900.0,48.4253,48.4496,48.3929,48.4172,14900.0
2007-05-30 14:20:00,59.69,59.69,59.62,59.69,14700.0,48.4091,48.4091,48.3523,48.4091,14700.0
2007-05-30 14:25:00,59.69,59.79,59.68,59.79,15500.0,48.4091,48.4902,48.401,48.4902,15500.0
2007-05-30 14:30:00,59.78,59.84,59.74,59.82,20300.0,48.4821,48.5307,48.4496,48.5145,20300.0
2007-05-30 14:35:00,59.82,59.89,59.82,59.83,17800.0,48.5145,48.5713,48.5145,48.5226,17800.0
2007-05-30 14:40:00,59.83,59.9,59.83,59.9,14200.0,48.5226,48.5794,48.5226,48.5794,14200.0
2007-05-30 14:45:00,59.91,59.92,59.87,59.89,30600.0,48.5875,48.5956,48.5551,48.5713,30600.0
2007-05-30 14:50:00,59.88,59.9,59.87,59.9,18800.0,48.5632,48.5794,48.5551,48.5794,18800.0
2007-05-30 14:55:00,59.9,59.94,59.87,59.94,11700.0,48.5794,48.6118,48.5551,48.6118,11700.0
2007-05-30 15:00:00,59.93,59.96,59.91,59.95,20300.0,48.6037,48.6281,48.5875,48.6199,20300.0
2007-05-30 15:05:00,59.95,59.95,59.89,59.93,13900.0,48.6199,48.6199,48.5713,48.6037,13900.0
2007-05-30 15:10:00,59.92,59.93,59.9,59.9,9200.0,48.5956,48.6037,48.5794,48.5794,9200.0
2007-05-30 15:15:00,59.9,59.93,59.9,59.92,6900.0,48.5794,48.6037,48.5794,48.5956,6900.0
2007-05-30 15:20:00,59.92,59.92,59.88,59.9,11900.0,48.5956,48.5956,48.5632,48.5794,11900.0
2007-05-30 15:25:00,59.9,59.92,59.89,59.92,17300.0,48.5794,48.5956,48.5713,48.5956,17300.0
2007-05-30 15:30:00,59.92,59.98,59.91,59.98,20900.0,48.5956,48.6443,48.5875,48.6443,20900.0
2007-05-30 15:35:00,59.98,59.98,59.95,59.97,16900.0,48.6443,48.6443,48.6199,48.6362,16900.0
2007-05-30 15:40:00,59.96,60.03,59.96,60.03,18500.0,48.6281,48.6848,48.6281,48.6848,18500.0
2007-05-30 15:45:00,60.03,60.06,60.01,60.01,25900.0,48.6848,48.7092,48.6686,48.6686,25900.0
2007-05-30 15:50:00,60.01,60.04,60.01,60.03,19100.0,48.6686,48.6929,48.6686,48.6848,19100.0
2007-05-30 15:55:00,60.03,60.09,60.02,60.09,21800.0,48.6848,48.7335,48.6767,48.7335,21800.0
2007-05-30 16:00:00,60.0,60.12,60.0,60.0,130500.0,48.6605,48.7578,48.6605,48.6605,130500.0
2007-05-30 16:05:00,60.08,60.08,60.08,60.08,1900.0,48.7254,48.7254,48.7254,48.7254,1900.0
2007-05-30 16:10:00,60.08,60.08,60.08,60.08,0.0,48.7254,48.7254,48.7254,48.7254,0.0
2007-05-31 09:30:00,60.28,60.29,60.23,60.24,140800.0,48.8876,48.8957,48.847,48.8551,140800.0
2007-05-31 09:35:00,60.24,60.31,60.24,60.29,28900.0,48.8551,48.9119,48.8551,48.8957,28900.0
2007-05-31 09:40:00,60.29,60.36,60.29,60.34,10000.0,48.8957,48.9525,48.8957,48.9362,10000.0
2007-05-31 09:45:00,60.35,60.35,60.29,60.31,33400.0,48.9443,48.9443,48.8957,48.9119,33400.0
2007-05-31 09:50:00,60.3,60.36,60.3,60.34,31700.0,48.9038,48.9525,48.9038,48.9362,31700.0
2007-05-31 09:55:00,60.34,60.35,60.31,60.32,20800.0,48.9362,48.9443,48.9119,48.92,20800.0
2007-05-31 10:00:00,60.32,60.38,60.31,60.31,46500.0,48.92,48.9687,48.9119,48.9119,46500.0
2007-05-31 10:05:00,60.32,60.34,60.32,60.33,13300.0,48.92,48.9362,48.92,48.9281,13300.0
2007-05-31 10:10:00,60.32,60.33,60.24,60.27,49800.0,48.92,48.9281,48.8551,48.8795,49800.0
2007-05-31 10:15:00,60.26,60.3,60.26,60.27,18900.0,48.8714,48.9038,48.8714,48.8795,18900.0
2007-05-31 10:20:00,60.26,60.29,60.24,60.24,21500.0,48.8714,48.8957,48.8551,48.8551,21500.0
2007-05-31 10:25:00,60.21,60.25,60.21,60.24,23000.0,48.8308,48.8632,48.8308,48.8551,23000.0
2007-05-31 10:30:00,60.24,60.26,60.23,60.26,18600.0,48.8551,48.8714,48.847,48.8714,18600.0
2007-05-31 10:35:00,60.27,60.29,60.26,60.29,22200.0,48.8795,48.8957,48.8714,48.8957,22200.0
2007-05-31 10:40:00,60.29,60.3,60.28,60.3,18300.0,48.8957,48.9038,48.8876,48.9038,18300.0
2007-05-31 10:45:00,60.32,60.33,60.31,60.32,9000.0,48.92,48.9281,48.9119,48.92,9000.0
2007-05-31 10:50:00,60.3,60.33,60.3,60.32,10200.0,48.9038,48.9281,48.9038,48.92,10200.0
2007-05-31 10:55:00,60.33,60.35,60.32,60.32,12100.0,48.9281,48.9443,48.92,48.92,12100.0
2007-05-31 11:00:00,60.32,60.32,60.28,60.28,17100.0,48.92,48.92,48.8876,48.8876,17100.0
2007-05-31 11:05:00,60.27,60.3,60.26,60.28,7700.0,48.8795,48.9038,48.8714,48.8876,7700.0
2007-05-31 11:10:00,60.29,60.29,60.25,60.25,8900.0,48.8957,48.8957,48.8632,48.8632,8900.0
2007-05-31 11:15:00,60.25,60.25,60.19,60.22,26900.0,48.8632,48.8632,48.8146,48.8389,26900.0
2007-05-31 11:20:00,60.21,60.24,60.19,60.22,19300.0,48.8308,48.8551,48.8146,48.8389,19300.0
2007-05-31 11:25:00,60.22,60.25,60.19,60.19,16000.0,48.8389,48.8632,48.8146,48.8146,16000.0
2007-05-31 11:30:00,60.2,60.24,60.2,60.24,7100.0,48.8227,48.8551,48.8227,48.8551,7100.0
2007-05-31 11:35:00,60.25,60.26,60.24,60.26,4600.0,48.8632,48.8714,48.8551,48.8714,4600.0
2007-05-31 11:40:00,60.26,60.3,60.26,60.28,32900.0,48.8714,48.9038,48.8714,48.8876,32900.0
2007-05-31 11:45:00,60.27,60.29,60.26,60.29,19400.0,48.8795,48.8957,48.8714,48.8957,19400.0
2007-05-31 11:50:00,60.28,60.3,60.28,60.3,9600.0,48.8876,48.9038,48.8876,48.9038,9600.0
2007-05-31 11:55:00,60.3,60.3,60.28,60.29,7500.0,48.9038,48.9038,48.8876,48.8957,7500.0
2007-05-31 12:00:00,60.29,60.3,60.26,60.26,12400.0,48.8957,48.9038,48.8714,48.8714,12400.0
2007-05-31 12:05:00,60.27,60.3,60.26,60.3,6200.0,48.8795,48.9038,48.8714,48.9038,6200.0
2007-05-31 12:10:00,60.29,60.34,60.28,60.34,9300.0,48.8957,48.9362,48.8876,48.9362,9300.0
2007-05-31 12:15:00,60.35,60.37,60.34,60.37,15100.0,48.9443,48.9606,48.9362,48.9606,15100.0
2007-05-31 12:20:00,60.37,60.37,60.35,60.37,2200.0,48.9606,48.9606,48.9443,48.9606,2200.0
2007-05-31 12:25:00,60.36,60.37,60.35,60.36,7300.0,48.9525,48.9606,48.9443,48.9525,7300.0
2007-05-31 12:30:00,60.36,60.38,60.34,60.34,19400.0,48.9525,48.9687,48.9362,48.9362,19400.0
2007-05-31 12:35:00,60.35,60.37,60.34,60.36,17300.0,48.9443,48.9606,48.9362,48.9525,17300.0
2007-05-31 12:40:00,60.36,60.37,60.34,60.35,5000.0,48.9525,48.9606,48.9362,48.9443,5000.0
2007-05-31 12:45:00,60.36,60.36,60.33,60.34,12100.0,48.9525,48.9525,48.9281,48.9362,12100.0
2007-05-31 12:50:00,60.35,60.35,60.32,60.32,5500.0,48.9443,48.9443,48.92,48.92,5500.0
2007-05-31 12:55:00,60.32,60.35,60.32,60.34,2300.0,48.92,48.9443,48.92,48.9362,2300.0
2007-05-31 13:00:00,60.34,60.35,60.31,60.31,12700.0,48.9362,48.9443,48.9119,48.9119,12700.0
2007-05-31 13:05:00,60.31,60.32,60.24,60.25,15900.0,48.9119,48.92,48.8551,48.8632,15900.0
2007-05-31 13:10:00,60.23,60.28,60.23,60.26,8500.0,48.847,48.8876,48.847,48.8714,8500.0
2007-05-31 13:15:00,60.24,60.25,60.21,60.22,12300.0,48.8551,48.8632,48.8308,48.8389,12300.0
2007-05-31 13:20:00,60.24,60.24,60.18,60.2,2100.0,48.8551,48.8551,48.8065,48.8227,2100.0
2007-05-31 13:25:00,60.17,60.17,60.12,60.14,8000.0,48.7984,48.7984,48.7578,48.774,8000.0
2007-05-31 13:30:00,60.16,60.17,60.12,60.17,9800.0,48.7903,48.7984,48.7578,48.7984,9800.0
2007-05-31 13:35:00,60.17,60.17,60.13,60.14,2100.0,48.7984,48.7984,48.7659,48.774,2100.0
2007-05-31 13:40:00,60.13,60.16,60.11,60.12,8500.0,48.7659,48.7903,48.7497,48.7578,8500.0
2007-05-31 13:45:00,60.13,60.19,60.13,60.18,25400.0,48.7659,48.8146,48.7659,48.8065,25400.0
2007-05-31 13:50:00,60.19,60.22,60.19,60.21,14300.0,48.8146,48.8389,48.8146,48.8308,14300.0
2007-05-31 13:55:00,60.21,60.25,60.21,60.23,3000.0,48.8308,48.8632,48.8308,48.847,3000.0
2007-05-31 14:00:00,60.22,60.25,60.22,60.24,2900.0,48.8389,48.8632,48.8389,48.8551,2900.0
2007-05-31 14:05:00,60.25,60.29,60.22,60.28,6900.0,48.8632,48.8957,48.8389,48.8876,6900.0
2007-05-31 14:10:00,60.3,60.3,60.27,60.27,16800.0,48.9038,48.9038,48.8795,48.8795,16800.0
2007-05-31 14:15:00,60.27,60.27,60.24,60.25,8300.0,48.8795,48.8795,48.8551,48.8632,8300.0
2007-05-31 14:20:00,60.25,60.29,60.24,60.29,5000.0,48.8632,48.8957,48.8551,48.8957,5000.0
2007-05-31 14:25:00,60.31,60.33,60.27,60.27,16500.0,48.9119,48.9281,48.8795,48.8795,16500.0
2007-05-31 14:30:00,60.28,60.32,60.27,60.3,32600.0,48.8876,48.92,48.8795,48.9038,32600.0
2007-05-31 14:35:00,60.3,60.31,60.3,60.31,5200.0,48.9038,48.9119,48.9038,48.9119,5200.0
2007-05-31 14:40:00,60.31,60.31,60.27,60.28,9100.0,48.9119,48.9119,48.8795,48.8876,9100.0
2007-05-31 14:45:00,60.29,60.31,60.28,60.29,9200.0,48.8957,48.9119,48.8876,48.8957,9200.0
2007-05-31 14:50:00,60.29,60.35,60.29,60.35,28800.0,48.8957,48.9443,48.8957,48.9443,28800.0
2007-05-31 14:55:00,60.34,60.35,60.29,60.29,11800.0,48.9362,48.9443,48.8957,48.8957,11800.0
2007-05-31 15:00:00,60.28,60.29,60.26,60.27,10200.0,48.8876,48.8957,48.8714,48.8795,10200.0
2007-05-31 15:05:00,60.27,60.3,60.27,60.28,18800.0,48.8795,48.9038,48.8795,48.8876,18800.0
2007-05-31 15:10:00,60.26,60.31,60.26,60.29,17100.0,48.8714,48.9119,48.8714,48.8957,17100.0
2007-05-31 15:15:00,60.28,60.3,60.28,60.28,11500.0,48.8876,48.9038,48.8876,48.8876,11500.0
2007-05-31 15:20:00,60.28,60.3,60.25,60.28,22500.0,48.8876,48.9038,48.8632,48.8876,22500.0
2007-05-31 15:25:00,60.28,60.29,60.23,60.24,21600.0,48.8876,48.8957,48.847,48.8551,21600.0
2007-05-31 15:30:00,60.24,60.25,60.21,60.23,11700.0,48.8551,48.8632,48.8308,48.847,11700.0
2007-05-31 15:35:00,60.23,60.26,60.21,60.24,10800.0,48.847,48.8714,48.8308,48.8551,10800.0
2007-05-31 15:40:00,60.25,60.27,60.22,60.25,20300.0,48.8632,48.8795,48.8389,48.8632,20300.0
2007-05-31 15:45:00,60.27,60.29,60.25,60.29,13700.0,48.8795,48.8957,48.8632,48.8957,13700.0
2007-05-31 15:50:00,60.29,60.29,60.25,60.28,18200.0,48.8957,48.8957,48.8632,48.8876,18200.0
2007-05-31 15:55:00,60.27,60.33,60.25,60.25,57500.0,48.8795,48.9281,48.8632,48.8632,57500.0
2007-05-31 16:00:00,60.29,60.34,60.28,60.28,6900.0,48.8957,48.9362,48.8876,48.8876,6900.0
2007-05-31 16:05:00,60.36,60.37,60.36,60.37,10000.0,48.9525,48.9606,48.9525,48.9606,10000.0
2007-05-31 16:10:00,60.37,60.37,60.37,60.37,0.0,48.9606,48.9606,48.9606,48.9606,0.0
2007-06-01 09:30:00,60.53,60.56,60.49,60.54,31800.0,49.0903,49.1147,49.0579,49.0984,31800.0
2007-06-01 09:35:00,60.54,60.63,60.54,60.62,3600.0,49.0984,49.1714,49.0984,49.1633,3600.0
2007-06-01 09:40:00,60.6,60.62,60.58,60.59,20700.0,49.1471,49.1633,49.1309,49.139,20700.0
2007-06-01 09:45:00,60.6,60.63,60.6,60.61,6300.0,49.1471,49.1714,49.1471,49.1552,6300.0
2007-06-01 09:50:00,60.61,60.62,60.59,60.61,11800.0,49.1552,49.1633,49.139,49.1552,11800.0
2007-06-01 09:55:00,60.6,60.61,60.6,60.6,4900.0,49.1471,49.1552,49.1471,49.1471,4900.0
2007-06-01 10:00:00,60.6,60.7,60.58,60.68,40100.0,49.1471,49.2282,49.1309,49.212,40100.0
2007-06-01 10:05:00,60.68,60.68,60.66,60.66,8100.0,49.212,49.212,49.1958,49.1958,8100.0
2007-06-01 10:10:00,60.64,60.64,60.58,60.61,8200.0,49.1795,49.1795,49.1309,49.1552,8200.0
2007-06-01 10:15:00,60.61,60.64,60.61,60.64,17600.0,49.1552,49.1795,49.1552,49.1795,17600.0
2007-06-01 10:20:00,60.65,60.65,60.59,60.59,13300.0,49.1876,49.1876,49.139,49.139,13300.0
2007-06-01 10:25:00,60.57,60.57,60.52,60.54,27300.0,49.1228,49.1228,49.0822,49.0984,27300.0
2007-06-01 10:30:00,60.52,60.57,60.49,60.57,8200.0,49.0822,49.1228,49.0579,49.1228,8200.0
2007-06-01 10:35:00,60.56,60.56,60.55,60.55,3200.0,49.1147,49.1147,49.1065,49.1065,3200.0
2007-06-01 10:40:00,60.54,60.56,60.5,60.52,7100.0,49.0984,49.1147,49.066,49.0822,7100.0
2007-06-01 10:45:00,60.54,60.54,60.51,60.52,3000.0,49.0984,49.0984,49.0741,49.0822,3000.0
2007-06-01 10:50:00,60.54,60.54,60.45,60.47,10900.0,49.0984,49.0984,49.0254,49.0417,10900.0
2007-06-01 10:55:00,60.48,60.5,60.47,60.5,6400.0,49.0498,49.066,49.0417,49.066,6400.0
2007-06-01 11:00:00,60.51,60.54,60.5,60.5,4800.0,49.0741,49.0984,49.066,49.066,4800.0
2007-06-01 11:05:00,60.5,60.55,60.5,60.55,6600.0,49.066,49.1065,49.066,49.1065,6600.0
2007-06-01 11:10:00,60.56,60.56,60.53,60.55,8500.0,49.1147,49.1147,49.0903,49.1065,8500.0
2007-06-01 11:15:00,60.54,60.58,60.54,60.57,7500.0,49.0984,49.1309,49.0984,49.1228,7500.0
2007-06-01 11:20:00,60.57,60.57,60.52,60.52,9700.0,49.1228,49.1228,49.0822,49.0822,9700.0
2007-06-01 11:25:00,60.52,60.56,60.52,60.55,27600.0,49.0822,49.1147,49.0822,49.1065,27600.0
2007-06-01 11:30:00,60.56,60.56,60.52,60.53,11300.0,49.1147,49.1147,49.0822,49.0903,11300.0
2007-06-01 11:35:00,60.53,60.54,60.52,60.54,4800.0,49.0903,49.0984,49.0822,49.0984,4800.0
2007-06-01 11:40:00,60.54,60.58,60.52,60.58,4300.0,49.0984,49.1309,49.0822,49.1309,4300.0
2007-06-01 11:45:00,60.58,60.6,60.57,60.57,5600.0,49.1309,49.1471,49.1228,49.1228,5600.0
2007-06-01 11:50:00,60.57,60.58,60.55,60.57,9400.0,49.1228,49.1309,49.1065,49.1228,9400.0
2007-06-01 11:55:00,60.57,60.59,60.56,60.56,5700.0,49.1228,49.139,49.1147,49.1147,5700.0
2007-06-01 12:00:00,60.54,60.55,60.51,60.52,2800.0,49.0984,49.1065,49.0741,49.0822,2800.0
2007-06-01 12:05:00,60.52,60.53,60.46,60.46,8300.0,49.0822,49.0903,49.0336,49.0336,8300.0
2007-06-01 12:10:00,60.47,60.5,60.47,60.48,21000.0,49.0417,49.066,49.0417,49.0498,21000.0
2007-06-01 12:15:00,60.48,60.52,60.48,60.49,6000.0,49.0498,49.0822,49.0498,49.0579,6000.0
2007-06-01 12:20:00,60.5,60.5,60.41,60.42,22000.0,49.066,49.066,48.993,49.0011,22000.0
2007-06-01 12:25:00,60.43,60.46,60.39,60.46,10000.0,49.0092,49.0336,48.9768,49.0336,10000.0
2007-06-01 12:30:00,60.47,60.47,60.45,60.46,9600.0,49.0417,49.0417,49.0254,49.0336,9600.0
2007-06-01 12:35:00,60.43,60.45,60.43,60.45,2300.0,49.0092,49.0254,49.0092,49.0254,2300.0
2007-06-01 12:40:00,60.49,60.49,60.45,60.46,2400.0,49.0579,49.0579,49.0254,49.0336,2400.0
2007-06-01 12:45:00,60.44,60.44,60.37,60.38,4100.0,49.0173,49.0173,48.9606,48.9687,4100.0
2007-06-01 12:50:00,60.41,60.41,60.38,60.4,3200.0,48.993,48.993,48.9687,48.9849,3200.0
2007-06-01 12:55:00,60.43,60.46,60.43,60.45,1200.0,49.0092,49.0336,49.0092,49.0254,1200.0
2007-06-01 13:00:00,60.46,60.47,60.45,60.46,2100.0,49.0336,49.0417,49.0254,49.0336,2100.0
2007-06-01 13:05:00,60.44,60.47,60.43,60.47,1500.0,49.0173,49.0417,49.0092,49.0417,1500.0
2007-06-01 13:10:00,60.43,60.46,60.43,60.45,6300.0,49.0092,49.0336,49.0092,49.0254,6300.0
2007-06-01 13:15:00,60.43,60.54,60.42,60.53,18400.0,49.0092,49.0984,49.0011,49.0903,18400.0
2007-06-01 13:20:00,60.52,60.52,60.49,60.5,5600.0,49.0822,49.0822,49.0579,49.066,5600.0
2007-06-01 13:25:00,60.49,60.51,60.49,60.51,8600.0,49.0579,49.0741,49.0579,49.0741,8600.0
2007-06-01 13:30:00,60.53,60.57,60.53,60.57,3700.0,49.0903,49.1228,49.0903,49.1228,3700.0
2007-06-01 13:35:00,60.54,60.55,60.51,60.52,3100.0,49.0984,49.1065,49.0741,49.0822,3100.0
2007-06-01 13:40:00,60.52,60.54,60.51,60.53,4700.0,49.0822,49.0984,49.0741,49.0903,4700.0
2007-06-01 13:45:00,60.52,60.54,60.52,60.54,25500.0,49.0822,49.0984,49.0822,49.0984,25500.0
2007-06-01 13:50:00,60.53,60.54,60.5,60.53,2200.0,49.0903,49.0984,49.066,49.0903,2200.0
2007-06-01 13:55:00,60.54,60.54,60.51,60.51,3200.0,49.0984,49.0984,49.0741,49.0741,3200.0
2007-06-01 14:00:00,60.52,60.53,60.51,60.51,3800.0,49.0822,49.0903,49.0741,49.0741,3800.0
2007-06-01 14:05:00,60.51,60.51,60.48,60.48,28700.0,49.0741,49.0741,49.0498,49.0498,28700.0
2007-06-01 14:10:00,60.47,60.5,60.47,60.49,35900.0,49.0417,49.066,49.0417,49.0579,35900.0
2007-06-01 14:15:00,60.48,60.49,60.48,60.48,28900.0,49.0498,49.0579,49.0498,49.0498,28900.0
2007-06-01 14:20:00,60.48,60.49,60.42,60.43,55500.0,49.0498,49.0579,49.0011,49.0092,55500.0
2007-06-01 14:25:00,60.44,60.48,60.44,60.48,21600.0,49.0173,49.0498,49.0173,49.0498,21600.0
2007-06-01 14:30:00,60.47,60.48,60.46,60.47,18300.0,49.0417,49.0498,49.0336,49.0417,18300.0
2007-06-01 14:35:00,60.46,60.48,60.43,60.43,3500.0,49.0336,49.0498,49.0092,49.0092,3500.0
2007-06-01 14:40:00,60.44,60.46,60.44,60.44,13700.0,49.0173,49.0336,49.0173,49.0173,13700.0
2007-06-01 14:45:00,60.44,60.46,60.43,60.46,18900.0,49.0173,49.0336,49.0092,49.0336,18900.0
2007-06-01 14:50:00,60.45,60.47,60.44,60.47,4100.0,49.0254,49.0417,49.0173,49.0417,4100.0
2007-06-01 14:55:00,60.47,60.49,60.46,60.47,4500.0,49.0417,49.0579,49.0336,49.0417,4500.0
2007-06-01 15:00:00,60.47,60.47,60.41,60.41,13500.0,49.0417,49.0417,48.993,48.993,13500.0
2007-06-01 15:05:00,60.41,60.45,60.41,60.44,2800.0,48.993,49.0254,48.993,49.0173,2800.0
2007-06-01 15:10:00,60.41,60.43,60.4,60.43,2900.0,48.993,49.0092,48.9849,49.0092,2900.0
2007-06-01 15:15:00,60.44,60.47,60.44,60.46,5500.0,49.0173,49.0417,49.0173,49.0336,5500.0
2007-06-01 15:20:00,60.48,60.48,60.44,60.44,3500.0,49.0498,49.0498,49.0173,49.0173,3500.0
2007-06-01 15:25:00,60.45,60.47,60.45,60.45,5700.0,49.0254,49.0417,49.0254,49.0254,5700.0
2007-06-01 15:30:00,60.47,60.47,60.45,60.46,6900.0,49.0417,49.0417,49.0254,49.0336,6900.0
2007-06-01 15:35:00,60.45,60.47,60.45,60.47,9400.0,49.0254,49.0417,49.0254,49.0417,9400.0
2007-06-01 15:40:00,60.48,60.51,60.48,60.48,27300.0,49.0498,49.0741,49.0498,49.0498,27300.0
2007-06-01 15:45:00,60.49,60.51,60.48,60.49,28000.0,49.0579,49.0741,49.0498,49.0579,28000.0
2007-06-01 15:50:00,60.5,60.5,60.48,60.49,6000.0,49.066,49.066,49.0498,49.0579,6000.0
2007-06-01 15:55:00,60.47,60.49,60.47,60.49,10700.0,49.0417,49.0579,49.0417,49.0579,10700.0
2007-06-01 16:00:00,60.52,60.6,60.52,60.6,13000.0,49.0822,49.1471,49.0822,49.1471,13000.0
2007-06-01 16:05:00,60.6,60.6,60.6,60.6,24400.0,49.1471,49.1471,49.1471,49.1471,24400.0
2007-06-01 16:10:00,60.53,60.54,60.53,60.54,5400.0,49.0903,49.0984,49.0903,49.0984,5400.0
2007-06-04 09:30:00,60.36,60.45,60.3,60.39,43700.0,48.9525,49.0254,48.9038,48.9768,43700.0
2007-06-04 09:35:00,60.41,60.42,60.38,60.41,12400.0,48.993,49.0011,48.9687,48.993,12400.0
2007-06-04 09:40:00,60.44,60.47,60.42,60.44,7900.0,49.0173,49.0417,49.0011,49.0173,7900.0
2007-06-04 09:45:00,60.47,60.49,60.45,60.46,26100.0,49.0417,49.0579,49.0254,49.0336,26100.0
2007-06-04 09:50:00,60.5,60.52,60.5,60.51,3200.0,49.066,49.0822,49.066,49.0741,3200.0
2007-06-04 09:55:00,60.51,60.51,60.48,60.48,2000.0,49.0741,49.0741,49.0498,49.0498,2000.0
2007-06-04 10:00:00,60.47,60.49,60.44,60.44,5600.0,49.0417,49.0579,49.0173,49.0173,5600.0
2007-06-04 10:05:00,60.44,60.55,60.44,60.52,45400.0,49.0173,49.1065,49.0173,49.0822,45400.0
2007-06-04 10:10:00,60.53,60.56,60.44,60.53,12300.0,49.0903,49.1147,49.0173,49.0903,12300.0
2007-06-04 10:15:00,60.53,60.54,60.5,60.52,7400.0,49.0903,49.0984,49.066,49.0822,7400.0
2007-06-04 10:20:00,60.5,60.53,60.5,60.5,1600.0,49.066,49.0903,49.066,49.066,1600.0
2007-06-04 10:25:00,60.48,60.55,60.48,60.52,3100.0,49.0498,49.1065,49.0498,49.0822,3100.0
2007-06-04 10:30:00,60.54,60.54,60.5,60.53,1000.0,49.0984,49.0984,49.066,49.0903,1000.0
2007-06-04 10:35:00,60.52,60.52,60.47,60.49,13900.0,49.0822,49.0822,49.0417,49.0579,13900.0
2007-06-04 10:40:00,60.47,60.48,60.45,60.48,12000.0,49.0417,49.0498,49.0254,49.0498,12000.0
2007-06-04 10:45:00,60.47,60.47,60.44,60.44,41800.0,49.0417,49.0417,49.0173,49.0173,41800.0
2007-06-04 10:50:00,60.44,60.47,60.42,60.46,31900.0,49.0173,49.0417,49.0011,49.0336,31900.0
2007-06-04 10:55:00,60.45,60.49,60.45,60.48,27700.0,49.0254,49.0579,49.0254,49.0498,27700.0
2007-06-04 11:00:00,60.48,60.48,60.46,60.48,11300.0,49.0498,49.0498,49.0336,49.0498,11300.0
2007-06-04 11:05:00,60.48,60.51,60.48,60.5,14700.0,49.0498,49.0741,49.0498,49.066,14700.0
2007-06-04 11:10:00,60.51,60.51,60.48,60.5,26100.0,49.0741,49.0741,49.0498,49.066,26100.0
2007-06-04 11:15:00,60.51,60.54,60.5,60.52,59900.0,49.0741,49.0984,49.066,49.0822,59900.0
2007-06-04 11:20:00,60.52,60.53,60.5,60.53,12800.0,49.0822,49.0903,49.066,49.0903,12800.0
2007-06-04 11:25:00,60.53,60.54,60.53,60.54,8600.0,49.0903,49.0984,49.0903,49.0984,8600.0
2007-06-04 11:30:00,60.53,60.56,60.53,60.56,3300.0,49.0903,49.1147,49.0903,49.1147,3300.0
2007-06-04 11:35:00,60.55,60.57,60.54,60.56,9000.0,49.1065,49.1228,49.0984,49.1147,9000.0
2007-06-04 11:40:00,60.56,60.56,60.54,60.55,6600.0,49.1147,49.1147,49.0984,49.1065,6600.0
2007-06-04 11:45:00,60.53,60.56,60.53,60.56,3500.0,49.0903,49.1147,49.0903,49.1147,3500.0
2007-06-04 11:50:00,60.55,60.55,60.52,60.53,6600.0,49.1065,49.1065,49.0822,49.0903,6600.0
2007-06-04 11:55:00,60.52,60.53,60.52,60.53,5000.0,49.0822,49.0903,49.0822,49.0903,5000.0
2007-06-04 12:00:00,60.53,60.53,60.5,60.52,2900.0,49.0903,49.0903,49.066,49.0822,2900.0
2007-06-04 12:05:00,60.55,60.55,60.52,60.54,13300.0,49.1065,49.1065,49.0822,49.0984,13300.0
2007-06-04 12:10:00,60.54,60.54,60.51,60.51,11200.0,49.0984,49.0984,49.0741,49.0741,11200.0
2007-06-04 12:15:00,60.51,60.52,60.5,60.52,2000.0,49.0741,49.0822,49.066,49.0822,2000.0
2007-06-04 12:20:00,60.53,60.58,60.53,60.56,11300.0,49.0903,49.1309,49.0903,49.1147,11300.0
2007-06-04 12:25:00,60.56,60.57,60.56,60.57,7700.0,49.1147,49.1228,49.1147,49.1228,7700.0
2007-06-04 12:30:00,60.55,60.58,60.54,60.56,58100.0,49.1065,49.1309,49.0984,49.1147,58100.0
2007-06-04 12:35:00,60.57,60.6,60.57,60.6,2500.0,49.1228,49.1471,49.1228,49.1471,2500.0
2007-06-04 12:40:00,60.59,60.6,60.57,60.57,13000.0,49.139,49.1471,49.1228,49.1228,13000.0
2007-06-04 12:45:00,60.56,60.56,60.55,60.56,2800.0,49.1147,49.1147,49.1065,49.1147,2800.0
2007-06-04 12:50:00,60.56,60.58,60.56,60.57,14100.0,49.1147,49.1309,49.1147,49.1228,14100.0
2007-06-04 12:55:00,60.56,60.57,60.56,60.57,2400.0,49.1147,49.1228,49.1147,49.1228,2400.0
2007-06-04 13:00:00,60.57,60.58,60.56,60.57,6400.0,49.1228,49.1309,49.1147,49.1228,6400.0
2007-06-04 13:05:00,60.57,60.57,60.55,60.55,1700.0,49.1228,49.1228,49.1065,49.1065,1700.0
2007-06-04 13:10:00,60.56,60.57,60.54,60.54,2700.0,49.1147,49.1228,49.0984,49.0984,2700.0
2007-06-04 13:15:00,60.56,60.57,60.54,60.54,10000.0,49.1147,49.1228,49.0984,49.0984,10000.0
2007-06-04 13:20:00,60.51,60.52,60.5,60.52,9000.0,49.0741,49.0822,49.066,49.0822,9000.0
2007-06-04 13:25:00,60.51,60.53,60.5,60.53,5400.0,49.0741,49.0903,49.066,49.0903,5400.0
2007-06-04 13:30:00,60.54,60.55,60.54,60.55,7600.0,49.0984,49.1065,49.0984,49.1065,7600.0
2007-06-04 13:35:00,60.55,60.56,60.51,60.51,10600.0,49.1065,49.1147,49.0741,49.0741,10600.0
2007-06-04 13:40:00,60.52,60.54,60.52,60.52,3400.0,49.0822,49.0984,49.0822,49.0822,3400.0
2007-06-04 13:45:00,60.53,60.53,60.52,60.53,20000.0,49.0903,49.0903,49.0822,49.0903,20000.0
2007-06-04 13:50:00,60.54,60.55,60.52,60.52,4500.0,49.0984,49.1065,49.0822,49.0822,4500.0
2007-06-04 13:55:00,60.53,60.55,60.53,60.53,2600.0,49.0903,49.1065,49.0903,49.0903,2600.0
2007-06-04 14:00:00,60.53,60.58,60.53,60.58,7100.0,49.0903,49.1309,49.0903,49.1309,7100.0
2007-06-04 14:05:00,60.58,60.6,60.55,60.55,2900.0,49.1309,49.1471,49.1065,49.1065,2900.0
2007-06-04 14:10:00,60.58,60.59,60.57,60.58,3600.0,49.1309,49.139,49.1228,49.1309,3600.0
2007-06-04 14:15:00,60.53,60.55,60.52,60.54,109500.0,49.0903,49.1065,49.0822,49.0984,109500.0
2007-06-04 14:20:00,60.54,60.55,60.53,60.53,9200.0,49.0984,49.1065,49.0903,49.0903,9200.0
2007-06-04 14:25:00,60.53,60.54,60.53,60.53,2800.0,49.0903,49.0984,49.0903,49.0903,2800.0
2007-06-04 14:30:00,60.52,60.52,60.49,60.51,6300.0,49.0822,49.0822,49.0579,49.0741,6300.0
2007-06-04 14:35:00,60.51,60.55,60.51,60.55,24000.0,49.0741,49.1065,49.0741,49.1065,24000.0
2007-06-04 14:40:00,60.56,60.57,60.55,60.57,2900.0,49.1147,49.1228,49.1065,49.1228,2900.0
2007-06-04 14:45:00,60.57,60.58,60.56,60.58,7900.0,49.1228,49.1309,49.1147,49.1309,7900.0
2007-06-04 14:50:00,60.58,60.58,60.54,60.57,7100.0,49.1309,49.1309,49.0984,49.1228,7100.0
2007-06-04 14:55:00,60.57,60.57,60.55,60.57,23000.0,49.1228,49.1228,49.1065,49.1228,23000.0
2007-06-04 15:00:00,60.56,60.61,60.56,60.6,9700.0,49.1147,49.1552,49.1147,49.1471,9700.0
2007-06-04 15:05:00,60.6,60.63,60.59,60.62,5300.0,49.1471,49.1714,49.139,49.1633,5300.0
2007-06-04 15:10:00,60.62,60.62,60.59,60.59,7800.0,49.1633,49.1633,49.139,49.139,7800.0
2007-06-04 15:15:00,60.6,60.62,60.59,60.62,3100.0,49.1471,49.1633,49.139,49.1633,3100.0
2007-06-04 15:20:00,60.62,60.7,60.62,60.68,18000.0,49.1633,49.2282,49.1633,49.212,18000.0
2007-06-04 15:25:00,60.65,60.68,60.65,60.67,2600.0,49.1876,49.212,49.1876,49.2039,2600.0
2007-06-04 15:30:00,60.68,60.68,60.66,60.66,9500.0,49.212,49.212,49.1958,49.1958,9500.0
2007-06-04 15:35:00,60.67,60.68,60.67,60.68,1000.0,49.2039,49.212,49.2039,49.212,1000.0
2007-06-04 15:40:00,60.69,60.69,60.66,60.66,9000.0,49.2201,49.2201,49.1958,49.1958,9000.0
2007-06-04 15:45:00,60.67,60.71,60.67,60.71,6900.0,49.2039,49.2363,49.2039,49.2363,6900.0
2007-06-04 15:50:00,60.72,60.72,60.68,60.7,24500.0,49.2444,49.2444,49.212,49.2282,24500.0
2007-06-04 15:55:00,60.69,60.7,60.66,60.68,36500.0,49.2201,49.2282,49.1958,49.212,36500.0
2007-06-04 16:00:00,60.65,60.65,60.65,60.65,2800.0,49.1876,49.1876,49.1876,49.1876,2800.0
2007-06-04 16:05:00,60.65,60.65,60.65,60.65,0.0,49.1876,49.1876,49.1876,49.1876,0.0
2007-06-04 16:10:00,60.65,60.65,60.65,60.65,0.0,49.1876,49.1876,49.1876,49.1876,0.0
2007-06-05 09:30:00,60.48,60.55,60.46,60.53,48400.0,49.0498,49.1065,49.0336,49.0903,48400.0
2007-06-05 09:35:00,60.48,60.48,60.41,60.42,6600.0,49.0498,49.0498,48.993,49.0011,6600.0
2007-06-05 09:40:00,60.4,60.48,60.39,60.47,14200.0,48.9849,49.0498,48.9768,49.0417,14200.0
2007-06-05 09:45:00,60.46,60.48,60.45,60.45,20900.0,49.0336,49.0498,49.0254,49.0254,20900.0
2007-06-05 09:50:00,60.46,60.46,60.4,60.4,8000.0,49.0336,49.0336,48.9849,48.9849,8000.0
2007-06-05 09:55:00,60.42,60.43,60.39,60.43,20000.0,49.0011,49.0092,48.9768,49.0092,20000.0
2007-06-05 10:00:00,60.43,60.47,60.36,60.39,57300.0,49.0092,49.0417,48.9525,48.9768,57300.0
2007-06-05 10:05:00,60.39,60.48,60.38,60.48,8800.0,48.9768,49.0498,48.9687,49.0498,8800.0
2007-06-05 10:10:00,60.48,60.48,60.44,60.45,4100.0,49.0498,49.0498,49.0173,49.0254,4100.0
2007-06-05 10:15:00,60.47,60.49,60.38,60.38,32000.0,49.0417,49.0579,48.9687,48.9687,32000.0
2007-06-05 10:20:00,60.4,60.4,60.3,60.3,11500.0,48.9849,48.9849,48.9038,48.9038,11500.0
2007-06-05 10:25:00,60.32,60.38,60.32,60.38,71800.0,48.92,48.9687,48.92,48.9687,71800.0
2007-06-05 10:30:00,60.39,60.42,60.39,60.4,3000.0,48.9768,49.0011,48.9768,48.9849,3000.0
2007-06-05 10:35:00,60.41,60.43,60.39,60.42,12800.0,48.993,49.0092,48.9768,49.0011,12800.0
2007-06-05 10:40:00,60.38,60.39,60.34,60.37,2200.0,48.9687,48.9768,48.9362,48.9606,2200.0
2007-06-05 10:45:00,60.37,60.45,60.37,60.44,6700.0,48.9606,49.0254,48.9606,49.0173,6700.0
2007-06-05 10:50:00,60.45,60.53,60.45,60.52,22600.0,49.0254,49.0903,49.0254,49.0822,22600.0
2007-06-05 10:55:00,60.51,60.53,60.49,60.51,12500.0,49.0741,49.0903,49.0579,49.0741,12500.0
2007-06-05 11:00:00,60.49,60.49,60.46,60.48,1800.0,49.0579,49.0579,49.0336,49.0498,1800.0
2007-06-05 11:05:00,60.47,60.48,60.46,60.48,4200.0,49.0417,49.0498,49.0336,49.0498,4200.0
2007-06-05 11:10:00,60.48,60.52,60.48,60.49,6200.0,49.0498,49.0822,49.0498,49.0579,6200.0
2007-06-05 11:15:00,60.48,60.48,60.45,60.47,3200.0,49.0498,49.0498,49.0254,49.0417,3200.0
2007-06-05 11:20:00,60.47,60.47,60.45,60.46,11400.0,49.0417,49.0417,49.0254,49.0336,11400.0
2007-06-05 11:25:00,60.46,60.47,60.45,60.47,25700.0,49.0336,49.0417,49.0254,49.0417,25700.0
2007-06-05 11:30:00,60.44,60.44,60.4,60.41,5000.0,49.0173,49.0173,48.9849,48.993,5000.0
2007-06-05 11:35:00,60.44,60.45,60.39,60.39,5500.0,49.0173,49.0254,48.9768,48.9768,5500.0
2007-06-05 11:40:00,60.37,60.38,60.37,60.37,7400.0,48.9606,48.9687,48.9606,48.9606,7400.0
2007-06-05 11:45:00,60.34,60.35,60.33,60.34,11800.0,48.9362,48.9443,48.9281,48.9362,11800.0
2007-06-05 11:50:00,60.34,60.34,60.32,60.33,6300.0,48.9362,48.9362,48.92,48.9281,6300.0
2007-06-05 11:55:00,60.33,60.33,60.29,60.29,4200.0,48.9281,48.9281,48.8957,48.8957,4200.0
2007-06-05 12:00:00,60.29,60.29,60.25,60.25,5600.0,48.8957,48.8957,48.8632,48.8632,5600.0
2007-06-05 12:05:00,60.26,60.28,60.25,60.28,5300.0,48.8714,48.8876,48.8632,48.8876,5300.0
2007-06-05 12:10:00,60.24,60.26,60.2,60.24,27300.0,48.8551,48.8714,48.8227,48.8551,27300.0
2007-06-05 12:15:00,60.25,60.25,60.15,60.15,8300.0,48.8632,48.8632,48.7821,48.7821,8300.0
2007-06-05 12:20:00,60.16,60.19,60.16,60.17,4100.0,48.7903,48.8146,48.7903,48.7984,4100.0
2007-06-05 12:25:00,60.15,60.16,60.13,60.16,8600.0,48.7821,48.7903,48.7659,48.7903,8600.0
2007-06-05 12:30:00,60.19,60.24,60.19,60.24,26700.0,48.8146,48.8551,48.8146,48.8551,26700.0
2007-06-05 12:35:00,60.22,60.27,60.22,60.22,12100.0,48.8389,48.8795,48.8389,48.8389,12100.0
2007-06-05 12:40:00,60.23,60.26,60.23,60.23,10500.0,48.847,48.8714,48.847,48.847,10500.0
2007-06-05 12:45:00,60.25,60.27,60.23,60.27,9900.0,48.8632,48.8795,48.847,48.8795,9900.0
2007-06-05 12:50:00,60.25,60.28,60.24,60.27,7200.0,48.8632,48.8876,48.8551,48.8795,7200.0
2007-06-05 12:55:00,60.28,60.3,60.28,60.3,10100.0,48.8876,48.9038,48.8876,48.9038,10100.0
2007-06-05 13:00:00,60.27,60.27,60.24,60.26,9200.0,48.8795,48.8795,48.8551,48.8714,9200.0
2007-06-05 13:05:00,60.25,60.3,60.24,60.3,7900.0,48.8632,48.9038,48.8551,48.9038,7900.0
2007-06-05 13:10:00,60.31,60.35,60.3,60.31,10900.0,48.9119,48.9443,48.9038,48.9119,10900.0
2007-06-05 13:15:00,60.31,60.31,60.3,60.3,1500.0,48.9119,48.9119,48.9038,48.9038,1500.0
2007-06-05 13:20:00,60.3,60.3,60.27,60.28,3400.0,48.9038,48.9038,48.8795,48.8876,3400.0
2007-06-05 13:25:00,60.29,60.29,60.27,60.27,2700.0,48.8957,48.8957,48.8795,48.8795,2700.0
2007-06-05 13:30:00,60.25,60.26,60.24,60.25,1400.0,48.8632,48.8714,48.8551,48.8632,1400.0
2007-06-05 13:35:00,60.24,60.29,60.24,60.28,9900.0,48.8551,48.8957,48.8551,48.8876,9900.0
2007-06-05 13:40:00,60.28,60.28,60.22,60.24,4400.0,48.8876,48.8876,48.8389,48.8551,4400.0
2007-06-05 13:45:00,60.24,60.26,60.24,60.26,6400.0,48.8551,48.8714,48.8551,48.8714,6400.0
2007-06-05 13:50:00,60.27,60.29,60.27,60.27,15000.0,48.8795,48.8957,48.8795,48.8795,15000.0
2007-06-05 13:55:00,60.28,60.32,60.28,60.3,9000.0,48.8876,48.92,48.8876,48.9038,9000.0
2007-06-05 14:00:00,60.29,60.3,60.29,60.3,7900.0,48.8957,48.9038,48.8957,48.9038,7900.0
2007-06-05 14:05:00,60.3,60.3,60.25,60.25,19800.0,48.9038,48.9038,48.8632,48.8632,19800.0
2007-06-05 14:10:00,60.25,60.28,60.25,60.27,16500.0,48.8632,48.8876,48.8632,48.8795,16500.0
2007-06-05 14:15:00,60.27,60.32,60.27,60.32,3500.0,48.8795,48.92,48.8795,48.92,3500.0
2007-06-05 14:20:00,60.33,60.35,60.33,60.35,4200.0,48.9281,48.9443,48.9281,48.9443,4200.0
2007-06-05 14:25:00,60.35,60.35,60.31,60.31,9300.0,48.9443,48.9443,48.9119,48.9119,9300.0
2007-06-05 14:30:00,60.31,60.31,60.25,60.25,7500.0,48.9119,48.9119,48.8632,48.8632,7500.0
2007-06-05 14:35:00,60.24,60.28,60.23,60.26,7700.0,48.8551,48.8876,48.847,48.8714,7700.0
2007-06-05 14:40:00,60.25,60.25,60.23,60.24,12700.0,48.8632,48.8632,48.847,48.8551,12700.0
2007-06-05 14:45:00,60.26,60.3,60.26,60.3,6700.0,48.8714,48.9038,48.8714,48.9038,6700.0
2007-06-05 14:50:00,60.3,60.3,60.26,60.29,15700.0,48.9038,48.9038,48.8714,48.8957,15700.0
2007-06-05 14:55:00,60.28,60.28,60.25,60.26,800.0,48.8876,48.8876,48.8632,48.8714,800.0
2007-06-05 15:00:00,60.24,60.29,60.24,60.25,5200.0,48.8551,48.8957,48.8551,48.8632,5200.0
2007-06-05 15:05:00,60.26,60.3,60.26,60.3,15400.0,48.8714,48.9038,48.8714,48.9038,15400.0
2007-06-05 15:10:00,60.29,60.37,60.29,60.32,12400.0,48.8957,48.9606,48.8957,48.92,12400.0
2007-06-05 15:15:00,60.31,60.34,60.31,60.32,12800.0,48.9119,48.9362,48.9119,48.92,12800.0
2007-06-05 15:20:00,60.31,60.34,60.31,60.34,7200.0,48.9119,48.9362,48.9119,48.9362,7200.0
2007-06-05 15:25:00,60.36,60.41,60.33,60.35,36200.0,48.9525,48.993,48.9281,48.9443,36200.0
2007-06-05 15:30:00,60.36,60.4,60.35,60.38,25000.0,48.9525,48.9849,48.9443,48.9687,25000.0
2007-06-05 15:35:00,60.37,60.39,60.35,60.38,18800.0,48.9606,48.9768,48.9443,48.9687,18800.0
2007-06-05 15:40:00,60.38,60.39,60.36,60.39,14500.0,48.9687,48.9768,48.9525,48.9768,14500.0
2007-06-05 15:45:00,60.39,60.41,60.39,60.4,7300.0,48.9768,48.993,48.9768,48.9849,7300.0
2007-06-05 15:50:00,60.41,60.41,60.37,60.39,16900.0,48.993,48.993,48.9606,48.9768,16900.0
2007-06-05 15:55:00,60.38,60.4,60.37,60.4,19600.0,48.9687,48.9849,48.9606,48.9849,19600.0
2007-06-05 16:00:00,60.4,60.46,60.4,60.46,12700.0,48.9849,49.0336,48.9849,49.0336,12700.0
2007-06-05 16:05:00,60.41,60.46,60.41,60.46,20500.0,48.993,49.0336,48.993,49.0336,20500.0
2007-06-05 16:10:00,60.41,60.41,60.41,60.41,5000.0,48.993,48.993,48.993,48.993,5000.0
2007-06-06 09:30:00,60.16,60.18,60.1,60.14,69100.0,48.7903,48.8065,48.7416,48.774,69100.0
2007-06-06 09:35:00,60.14,60.15,60.04,60.05,36100.0,48.774,48.7821,48.6929,48.701,36100.0
2007-06-06 09:40:00,60.06,60.1,60.06,60.07,9800.0,48.7092,48.7416,48.7092,48.7173,9800.0
2007-06-06 09:45:00,60.05,60.06,59.99,60.01,15800.0,48.701,48.7092,48.6524,48.6686,15800.0
2007-06-06 09:50:00,59.96,59.99,59.94,59.97,23100.0,48.6281,48.6524,48.6118,48.6362,23100.0
2007-06-06 09:55:00,59.99,60.04,59.99,60.0,19700.0,48.6524,48.6929,48.6524,48.6605,19700.0
2007-06-06 10:00:00,60.0,60.02,59.98,59.98,22100.0,48.6605,48.6767,48.6443,48.6443,22100.0
2007-06-06 10:05:00,59.97,59.97,59.93,59.93,13100.0,48.6362,48.6362,48.6037,48.6037,13100.0
2007-06-06 10:10:00,59.92,59.95,59.9,59.95,46400.0,48.5956,48.6199,48.5794,48.6199,46400.0
2007-06-06 10:15:00,59.93,59.94,59.92,59.94,43300.0,48.6037,48.6118,48.5956,48.6118,43300.0
2007-06-06 10:20:00,59.95,59.99,59.95,59.95,90100.0,48.6199,48.6524,48.6199,48.6199,90100.0
2007-06-06 10:25:00,59.98,59.98,59.93,59.96,4500.0,48.6443,48.6443,48.6037,48.6281,4500.0
2007-06-06 10:30:00,59.98,59.99,59.9,59.93,30400.0,48.6443,48.6524,48.5794,48.6037,30400.0
2007-06-06 10:35:00,59.91,59.91,59.85,59.88,22100.0,48.5875,48.5875,48.5388,48.5632,22100.0
2007-06-06 10:40:00,59.91,59.95,59.91,59.95,19000.0,48.5875,48.6199,48.5875,48.6199,19000.0
2007-06-06 10:45:00,59.93,59.94,59.91,59.93,6900.0,48.6037,48.6118,48.5875,48.6037,6900.0
2007-06-06 10:50:00,59.89,59.9,59.83,59.9,32800.0,48.5713,48.5794,48.5226,48.5794,32800.0
2007-06-06 10:55:00,59.89,59.89,59.85,59.85,27600.0,48.5713,48.5713,48.5388,48.5388,27600.0
2007-06-06 11:00:00,59.85,59.9,59.83,59.85,43900.0,48.5388,48.5794,48.5226,48.5388,43900.0
2007-06-06 11:05:00,59.85,59.89,59.85,59.87,8200.0,48.5388,48.5713,48.5388,48.5551,8200.0
2007-06-06 11:10:00,59.88,59.93,59.88,59.91,12300.0,48.5632,48.6037,48.5632,48.5875,12300.0
2007-06-06 11:15:00,59.91,59.94,59.9,59.93,24500.0,48.5875,48.6118,48.5794,48.6037,24500.0
2007-06-06 11:20:00,59.94,59.95,59.91,59.91,15300.0,48.6118,48.6199,48.5875,48.5875,15300.0
2007-06-06 11:25:00,59.9,59.92,59.9,59.9,6400.0,48.5794,48.5956,48.5794,48.5794,6400.0
2007-06-06 11:30:00,59.9,59.9,59.87,59.89,3400.0,48.5794,48.5794,48.5551,48.5713,3400.0
2007-06-06 11:35:00,59.9,59.9,59.85,59.85,38700.0,48.5794,48.5794,48.5388,48.5388,38700.0
2007-06-06 11:40:00,59.85,59.88,59.85,59.87,5300.0,48.5388,48.5632,48.5388,48.5551,5300.0
2007-06-06 11:45:00,59.86,59.86,59.78,59.78,19500.0,48.547,48.547,48.4821,48.4821,19500.0
2007-06-06 11:50:00,59.78,59.83,59.78,59.81,37500.0,48.4821,48.5226,48.4821,48.5064,37500.0
2007-06-06 11:55:00,59.8,59.81,59.79,59.81,2000.0,48.4983,48.5064,48.4902,48.5064,2000.0
2007-06-06 12:00:00,59.81,59.84,59.81,59.83,13400.0,48.5064,48.5307,48.5064,48.5226,13400.0
2007-06-06 12:05:00,59.83,59.86,59.83,59.84,11100.0,48.5226,48.547,48.5226,48.5307,11100.0
2007-06-06 12:10:00,59.85,59.85,59.83,59.83,5300.0,48.5388,48.5388,48.5226,48.5226,5300.0
2007-06-06 12:15:00,59.82,59.9,59.82,59.9,24900.0,48.5145,48.5794,48.5145,48.5794,24900.0
2007-06-06 12:20:00,59.9,59.92,59.89,59.9,21200.0,48.5794,48.5956,48.5713,48.5794,21200.0
2007-06-06 12:25:00,59.91,59.92,59.86,59.86,4100.0,48.5875,48.5956,48.547,48.547,4100.0
2007-06-06 12:30:00,59.87,59.89,59.87,59.89,1700.0,48.5551,48.5713,48.5551,48.5713,1700.0
2007-06-06 12:35:00,59.88,59.89,59.81,59.83,11900.0,48.5632,48.5713,48.5064,48.5226,11900.0
2007-06-06 12:40:00,59.85,59.85,59.83,59.83,2800.0,48.5388,48.5388,48.5226,48.5226,2800.0
2007-06-06 12:45:00,59.84,59.84,59.79,59.79,4800.0,48.5307,48.5307,48.4902,48.4902,4800.0
2007-06-06 12:50:00,59.79,59.83,59.79,59.81,5300.0,48.4902,48.5226,48.4902,48.5064,5300.0
2007-06-06 12:55:00,59.81,59.81,59.77,59.77,5300.0,48.5064,48.5064,48.474,48.474,5300.0
2007-06-06 13:00:00,59.78,59.8,59.77,59.8,4000.0,48.4821,48.4983,48.474,48.4983,4000.0
2007-06-06 13:05:00,59.8,59.81,59.78,59.81,5700.0,48.4983,48.5064,48.4821,48.5064,5700.0
2007-06-06 13:10:00,59.8,59.8,59.73,59.75,7900.0,48.4983,48.4983,48.4415,48.4577,7900.0
2007-06-06 13:15:00,59.75,59.77,59.74,59.74,8400.0,48.4577,48.474,48.4496,48.4496,8400.0
2007-06-06 13:20:00,59.75,59.75,59.67,59.71,12000.0,48.4577,48.4577,48.3929,48.4253,12000.0
2007-06-06 13:25:00,59.71,59.72,59.7,59.72,15100.0,48.4253,48.4334,48.4172,48.4334,15100.0
2007-06-06 13:30:00,59.72,59.73,59.72,59.73,8300.0,48.4334,48.4415,48.4334,48.4415,8300.0
2007-06-06 13:35:00,59.72,59.73,59.71,59.71,8900.0,48.4334,48.4415,48.4253,48.4253,8900.0
2007-06-06 13:40:00,59.72,59.74,59.72,59.74,6900.0,48.4334,48.4496,48.4334,48.4496,6900.0
2007-06-06 13:45:00,59.75,59.77,59.74,59.75,13200.0,48.4577,48.474,48.4496,48.4577,13200.0
2007-06-06 13:50:00,59.75,59.75,59.71,59.73,8200.0,48.4577,48.4577,48.4253,48.4415,8200.0
2007-06-06 13:55:00,59.74,59.76,59.74,59.76,7300.0,48.4496,48.4659,48.4496,48.4659,7300.0
2007-06-06 14:00:00,59.77,59.77,59.76,59.77,50200.0,48.474,48.474,48.4659,48.474,50200.0
2007-06-06 14:05:00,59.76,59.77,59.75,59.75,39300.0,48.4659,48.474,48.4577,48.4577,39300.0
2007-06-06 14:10:00,59.76,59.76,59.72,59.73,9800.0,48.4659,48.4659,48.4334,48.4415,9800.0
2007-06-06 14:15:00,59.73,59.74,59.72,59.72,7600.0,48.4415,48.4496,48.4334,48.4334,7600.0
2007-06-06 14:20:00,59.72,59.72,59.69,59.71,28200.0,48.4334,48.4334,48.4091,48.4253,28200.0
2007-06-06 14:25:00,59.71,59.81,59.71,59.75,20200.0,48.4253,48.5064,48.4253,48.4577,20200.0
2007-06-06 14:30:00,59.76,59.78,59.75,59.76,12700.0,48.4659,48.4821,48.4577,48.4659,12700.0
2007-06-06 14:35:00,59.77,59.78,59.75,59.77,17000.0,48.474,48.4821,48.4577,48.474,17000.0
2007-06-06 14:40:00,59.78,59.84,59.78,59.84,15700.0,48.4821,48.5307,48.4821,48.5307,15700.0
2007-06-06 14:45:00,59.84,59.84,59.8,59.8,14200.0,48.5307,48.5307,48.4983,48.4983,14200.0
2007-06-06 14:50:00,59.8,59.81,59.78,59.8,7800.0,48.4983,48.5064,48.4821,48.4983,7800.0
2007-06-06 14:55:00,59.8,59.82,59.8,59.81,7300.0,48.4983,48.5145,48.4983,48.5064,7300.0
2007-06-06 15:00:00,59.8,59.8,59.74,59.76,16900.0,48.4983,48.4983,48.4496,48.4659,16900.0
2007-06-06 15:05:00,59.78,59.79,59.74,59.79,12000.0,48.4821,48.4902,48.4496,48.4902,12000.0
2007-06-06 15:10:00,59.8,59.81,59.77,59.78,14100.0,48.4983,48.5064,48.474,48.4821,14100.0
2007-06-06 15:15:00,59.79,59.87,59.79,59.87,33500.0,48.4902,48.5551,48.4902,48.5551,33500.0
2007-06-06 15:20:00,59.87,59.89,59.87,59.88,17700.0,48.5551,48.5713,48.5551,48.5632,17700.0
2007-06-06 15:25:00,59.89,59.9,59.87,59.87,11400.0,48.5713,48.5794,48.5551,48.5551,11400.0
2007-06-06 15:30:00,59.86,59.87,59.84,59.87,6200.0,48.547,48.5551,48.5307,48.5551,6200.0
2007-06-06 15:35:00,59.88,59.91,59.87,59.89,14500.0,48.5632,48.5875,48.5551,48.5713,14500.0
2007-06-06 15:40:00,59.89,59.93,59.88,59.93,30900.0,48.5713,48.6037,48.5632,48.6037,30900.0
2007-06-06 15:45:00,59.93,59.93,59.88,59.89,25800.0,48.6037,48.6037,48.5632,48.5713,25800.0
2007-06-06 15:50:00,59.89,59.89,59.85,59.85,27300.0,48.5713,48.5713,48.5388,48.5388,27300.0
2007-06-06 15:55:00,59.85,59.86,59.81,59.83,199200.0,48.5388,48.547,48.5064,48.5226,199200.0
2007-06-06 16:00:00,59.8,59.8,59.8,59.8,900.0,48.4983,48.4983,48.4983,48.4983,900.0
2007-06-06 16:05:00,59.8,59.8,59.8,59.8,0.0,48.4983,48.4983,48.4983,48.4983,0.0
2007-06-06 16:10:00,59.72,59.72,59.71,59.71,6000.0,48.4334,48.4334,48.4253,48.4253,6000.0
2007-06-07 09:30:00,59.59,59.65,59.58,59.64,136000.0,48.328,48.3766,48.3199,48.3685,136000.0
2007-06-07 09:35:00,59.67,59.67,59.57,59.62,12500.0,48.3929,48.3929,48.3118,48.3523,12500.0
2007-06-07 09:40:00,59.61,59.74,59.59,59.74,10000.0,48.3442,48.4496,48.328,48.4496,10000.0
2007-06-07 09:45:00,59.73,59.8,59.69,59.72,46900.0,48.4415,48.4983,48.4091,48.4334,46900.0
2007-06-07 09:50:00,59.72,59.73,59.66,59.68,24000.0,48.4334,48.4415,48.3848,48.401,24000.0
2007-06-07 09:55:00,59.69,59.71,59.67,59.7,9000.0,48.4091,48.4253,48.3929,48.4172,9000.0
2007-06-07 10:00:00,59.71,59.73,59.68,59.68,13900.0,48.4253,48.4415,48.401,48.401,13900.0
2007-06-07 10:05:00,59.66,59.67,59.57,59.62,14600.0,48.3848,48.3929,48.3118,48.3523,14600.0
2007-06-07 10:10:00,59.61,59.65,59.6,59.62,5900.0,48.3442,48.3766,48.3361,48.3523,5900.0
2007-06-07 10:15:00,59.62,59.62,59.49,59.51,13400.0,48.3523,48.3523,48.2469,48.2631,13400.0
2007-06-07 10:20:00,59.52,59.58,59.52,59.55,18900.0,48.2712,48.3199,48.2712,48.2955,18900.0
2007-06-07 10:25:00,59.58,59.58,59.52,59.52,20100.0,48.3199,48.3199,48.2712,48.2712,20100.0
2007-06-07 10:30:00,59.53,59.64,59.53,59.64,20000.0,48.2793,48.3685,48.2793,48.3685,20000.0
2007-06-07 10:35:00,59.63,59.63,59.48,59.5,57200.0,48.3604,48.3604,48.2388,48.255,57200.0
2007-06-07 10:40:00,59.49,59.5,59.45,59.49,7700.0,48.2469,48.255,48.2144,48.2469,7700.0
2007-06-07 10:45:00,59.5,59.53,59.49,59.5,4600.0,48.255,48.2793,48.2469,48.255,4600.0
2007-06-07 10:50:00,59.49,59.51,59.46,59.49,12600.0,48.2469,48.2631,48.2225,48.2469,12600.0
2007-06-07 10:55:00,59.49,59.5,59.47,59.5,8500.0,48.2469,48.255,48.2307,48.255,8500.0
2007-06-07 11:00:00,59.49,59.5,59.44,59.47,11200.0,48.2469,48.255,48.2063,48.2307,11200.0
2007-06-07 11:05:00,59.46,59.46,59.32,59.32,18700.0,48.2225,48.2225,48.109,48.109,18700.0
2007-06-07 11:10:00,59.31,59.32,59.25,59.27,49200.0,48.1009,48.109,48.0522,48.0685,49200.0
2007-06-07 11:15:00,59.27,59.29,59.25,59.29,18700.0,48.0685,48.0847,48.0522,48.0847,18700.0
2007-06-07 11:20:00,59.29,59.33,59.29,59.33,46700.0,48.0847,48.1171,48.0847,48.1171,46700.0
2007-06-07 11:25:00,59.34,59.36,59.31,59.32,32400.0,48.1252,48.1414,48.1009,48.109,32400.0
2007-06-07 11:30:00,59.33,59.34,59.32,59.32,9900.0,48.1171,48.1252,48.109,48.109,9900.0
2007-06-07 11:35:00,59.33,59.39,59.33,59.36,27500.0,48.1171,48.1658,48.1171,48.1414,27500.0
2007-06-07 11:40:00,59.36,59.37,59.33,59.35,10500.0,48.1414,48.1496,48.1171,48.1333,10500.0
2007-06-07 11:45:00,59.35,59.38,59.35,59.38,13600.0,48.1333,48.1577,48.1333,48.1577,13600.0
2007-06-07 11:50:00,59.37,59.38,59.35,59.38,15600.0,48.1496,48.1577,48.1333,48.1577,15600.0
2007-06-07 11:55:00,59.38,59.39,59.31,59.32,28900.0,48.1577,48.1658,48.1009,48.109,28900.0
2007-06-07 12:00:00,59.32,59.32,59.29,59.31,14000.0,48.109,48.109,48.0847,48.1009,14000.0
2007-06-07 12:05:00,59.31,59.32,59.27,59.28,21100.0,48.1009,48.109,48.0685,48.0766,21100.0
2007-06-07 12:10:00,59.29,59.34,59.28,59.34,10300.0,48.0847,48.1252,48.0766,48.1252,10300.0
2007-06-07 12:15:00,59.35,59.42,59.35,59.39,83200.0,48.1333,48.1901,48.1333,48.1658,83200.0
2007-06-07 12:20:00,59.38,59.4,59.38,59.38,27700.0,48.1577,48.1739,48.1577,48.1577,27700.0
2007-06-07 12:25:00,59.37,59.4,59.35,59.4,16500.0,48.1496,48.1739,48.1333,48.1739,16500.0
2007-06-07 12:30:00,59.39,59.41,59.33,59.34,27300.0,48.1658,48.182,48.1171,48.1252,27300.0
2007-06-07 12:35:00,59.33,59.33,59.24,59.24,8400.0,48.1171,48.1171,48.0441,48.0441,8400.0
2007-06-07 12:40:00,59.23,59.24,59.19,59.19,12800.0,48.036,48.0441,48.0036,48.0036,12800.0
2007-06-07 12:45:00,59.18,59.21,59.15,59.15,33000.0,47.9955,48.0198,47.9711,47.9711,33000.0
2007-06-07 12:50:00,59.14,59.19,59.1,59.18,42700.0,47.963,48.0036,47.9306,47.9955,42700.0
2007-06-07 12:55:00,59.17,59.22,59.16,59.2,26400.0,47.9874,48.0279,47.9792,48.0117,26400.0
2007-06-07 13:00:00,59.2,59.22,59.2,59.21,10900.0,48.0117,48.0279,48.0117,48.0198,10900.0
2007-06-07 13:05:00,59.2,59.23,59.2,59.2,9700.0,48.0117,48.036,48.0117,48.0117,9700.0
2007-06-07 13:10:00,59.2,59.2,59.1,59.17,32300.0,48.0117,48.0117,47.9306,47.9874,32300.0
2007-06-07 13:15:00,59.15,59.15,59.03,59.04,20600.0,47.9711,47.9711,47.8738,47.8819,20600.0
2007-06-07 13:20:00,59.05,59.09,59.04,59.09,11200.0,47.89,47.9225,47.8819,47.9225,11200.0
2007-06-07 13:25:00,59.08,59.1,59.06,59.06,7300.0,47.9144,47.9306,47.8981,47.8981,7300.0
2007-06-07 13:30:00,59.06,59.06,58.94,58.98,26900.0,47.8981,47.8981,47.8008,47.8333,26900.0
2007-06-07 13:35:00,58.98,58.99,58.91,58.91,16900.0,47.8333,47.8414,47.7765,47.7765,16900.0
2007-06-07 13:40:00,58.9,58.9,58.83,58.9,22100.0,47.7684,47.7684,47.7116,47.7684,22100.0
2007-06-07 13:45:00,58.91,58.96,58.88,58.94,35200.0,47.7765,47.817,47.7522,47.8008,35200.0
2007-06-07 13:50:00,58.93,58.96,58.89,58.94,17900.0,47.7927,47.817,47.7603,47.8008,17900.0
2007-06-07 13:55:00,58.93,59.0,58.92,58.99,11500.0,47.7927,47.8495,47.7846,47.8414,11500.0
2007-06-07 14:00:00,59.0,59.0,58.95,58.97,18800.0,47.8495,47.8495,47.8089,47.8252,18800.0
2007-06-07 14:05:00,58.96,58.98,58.92,58.92,18600.0,47.817,47.8333,47.7846,47.7846,18600.0
2007-06-07 14:10:00,58.9,58.94,58.88,58.91,39800.0,47.7684,47.8008,47.7522,47.7765,39800.0
2007-06-07 14:15:00,58.9,58.9,58.8,58.88,49000.0,47.7684,47.7684,47.6873,47.7522,49000.0
2007-06-07 14:20:00,58.89,58.9,58.83,58.85,30600.0,47.7603,47.7684,47.7116,47.7278,30600.0
2007-06-07 14:25:00,58.84,58.96,58.84,58.92,17500.0,47.7197,47.817,47.7197,47.7846,17500.0
2007-06-07 14:30:00,58.91,58.95,58.89,58.91,15400.0,47.7765,47.8089,47.7603,47.7765,15400.0
2007-06-07 14:35:00,58.91,58.94,58.86,58.93,15000.0,47.7765,47.8008,47.7359,47.7927,15000.0
2007-06-07 14:40:00,58.92,59.07,58.92,59.07,9400.0,47.7846,47.9063,47.7846,47.9063,9400.0
2007-06-07 14:45:00,59.07,59.11,59.03,59.03,23800.0,47.9063,47.9387,47.8738,47.8738,23800.0
2007-06-07 14:50:00,59.04,59.07,58.99,59.01,29400.0,47.8819,47.9063,47.8414,47.8576,29400.0
2007-06-07 14:55:00,59.04,59.06,59.01,59.04,24000.0,47.8819,47.8981,47.8576,47.8819,24000.0
2007-06-07 15:00:00,59.03,59.08,59.0,59.08,23100.0,47.8738,47.9144,47.8495,47.9144,23100.0
2007-06-07 15:05:00,59.08,59.09,59.02,59.09,19500.0,47.9144,47.9225,47.8657,47.9225,19500.0
2007-06-07 15:10:00,59.1,59.17,59.1,59.17,6800.0,47.9306,47.9874,47.9306,47.9874,6800.0
2007-06-07 15:15:00,59.17,59.21,59.1,59.11,19000.0,47.9874,48.0198,47.9306,47.9387,19000.0
2007-06-07 15:20:00,59.12,59.16,59.04,59.04,6800.0,47.9468,47.9792,47.8819,47.8819,6800.0
2007-06-07 15:25:00,59.06,59.06,59.0,59.04,13200.0,47.8981,47.8981,47.8495,47.8819,13200.0
2007-06-07 15:30:00,59.04,59.13,59.04,59.1,19200.0,47.8819,47.9549,47.8819,47.9306,19200.0
2007-06-07 15:35:00,59.1,59.1,59.02,59.02,5900.0,47.9306,47.9306,47.8657,47.8657,5900.0
2007-06-07 15:40:00,59.02,59.02,58.9,58.9,19000.0,47.8657,47.8657,47.7684,47.7684,19000.0
2007-06-07 15:45:00,58.93,58.93,58.83,58.84,9300.0,47.7927,47.7927,47.7116,47.7197,9300.0
2007-06-07 15:50:00,58.8,58.86,58.8,58.82,21700.0,47.6873,47.7359,47.6873,47.7035,21700.0
2007-06-07 15:55:00,58.8,58.82,58.72,58.72,33100.0,47.6873,47.7035,47.6224,47.6224,33100.0
2007-06-07 16:00:00,58.71,58.75,58.69,58.75,18300.0,47.6143,47.6467,47.5981,47.6467,18300.0
2007-06-07 16:05:00,58.75,58.75,58.75,58.75,0.0,47.6467,47.6467,47.6467,47.6467,0.0
2007-06-07 16:10:00,58.65,58.65,58.65,58.65,5000.0,47.5656,47.5656,47.5656,47.5656,5000.0
2007-06-08 09:30:00,58.7,58.86,58.7,58.82,38500.0,47.6062,47.7359,47.6062,47.7035,38500.0
2007-06-08 09:35:00,58.82,58.83,58.7,58.7,27000.0,47.7035,47.7116,47.6062,47.6062,27000.0
2007-06-08 09:40:00,58.7,58.71,58.62,58.65,27600.0,47.6062,47.6143,47.5413,47.5656,27600.0
2007-06-08 09:45:00,58.66,58.8,58.64,58.8,28600.0,47.5737,47.6873,47.5575,47.6873,28600.0
2007-06-08 09:50:00,58.79,58.93,58.79,58.87,59500.0,47.6792,47.7927,47.6792,47.7441,59500.0
2007-06-08 09:55:00,58.87,58.9,58.82,58.86,17900.0,47.7441,47.7684,47.7035,47.7359,17900.0
2007-06-08 10:00:00,58.87,58.87,58.76,58.84,37200.0,47.7441,47.7441,47.6548,47.7197,37200.0
2007-06-08 10:05:00,58.86,58.91,58.82,58.88,11400.0,47.7359,47.7765,47.7035,47.7522,11400.0
2007-06-08 10:10:00,58.89,58.95,58.87,58.94,17700.0,47.7603,47.8089,47.7441,47.8008,17700.0
2007-06-08 10:15:00,58.94,58.95,58.86,58.89,17000.0,47.8008,47.8089,47.7359,47.7603,17000.0
2007-06-08 10:20:00,58.92,58.93,58.88,58.91,9900.0,47.7846,47.7927,47.7522,47.7765,9900.0
2007-06-08 10:25:00,58.92,58.97,58.91,58.94,5500.0,47.7846,47.8252,47.7765,47.8008,5500.0
2007-06-08 10:30:00,58.95,58.96,58.88,58.88,4600.0,47.8089,47.817,47.7522,47.7522,4600.0
2007-06-08 10:35:00,58.86,58.96,58.86,58.93,6600.0,47.7359,47.817,47.7359,47.7927,6600.0
2007-06-08 10:40:00,58.94,58.98,58.93,58.98,12300.0,47.8008,47.8333,47.7927,47.8333,12300.0
2007-06-08 10:45:00,58.98,59.0,58.97,58.99,2700.0,47.8333,47.8495,47.8252,47.8414,2700.0
2007-06-08 10:50:00,58.98,58.98,58.91,58.95,18800.0,47.8333,47.8333,47.7765,47.8089,18800.0
2007-06-08 10:55:00,58.95,58.98,58.92,58.92,6600.0,47.8089,47.8333,47.7846,47.7846,6600.0
2007-06-08 11:00:00,58.91,58.91,58.82,58.83,23500.0,47.7765,47.7765,47.7035,47.7116,23500.0
2007-06-08 11:05:00,58.84,58.89,58.81,58.83,23700.0,47.7197,47.7603,47.6954,47.7116,23700.0
2007-06-08 11:10:00,58.84,58.84,58.75,58.77,16500.0,47.7197,47.7197,47.6467,47.663,16500.0
2007-06-08 11:15:00,58.78,58.88,58.78,58.88,6900.0,47.6711,47.7522,47.6711,47.7522,6900.0
2007-06-08 11:20:00,58.89,58.91,58.88,58.89,14600.0,47.7603,47.7765,47.7522,47.7603,14600.0
2007-06-08 11:25:00,58.89,58.89,58.86,58.87,11800.0,47.7603,47.7603,47.7359,47.7441,11800.0
2007-06-08 11:30:00,58.87,58.89,58.85,58.89,10600.0,47.7441,47.7603,47.7278,47.7603,10600.0
2007-06-08 11:35:00,58.89,58.92,58.89,58.91,13400.0,47.7603,47.7846,47.7603,47.7765,13400.0
2007-06-08 11:40:00,58.92,58.96,58.88,58.95,8500.0,47.7846,47.817,47.7522,47.8089,8500.0
2007-06-08 11:45:00,58.95,58.96,58.91,58.92,9300.0,47.8089,47.817,47.7765,47.7846,9300.0
2007-06-08 11:50:00,58.91,58.98,58.91,58.98,9700.0,47.7765,47.8333,47.7765,47.8333,9700.0
2007-06-08 11:55:00,58.95,58.97,58.91,58.94,11500.0,47.8089,47.8252,47.7765,47.8008,11500.0
2007-06-08 12:00:00,58.93,58.94,58.92,58.93,2200.0,47.7927,47.8008,47.7846,47.7927,2200.0
2007-06-08 12:05:00,58.94,58.95,58.89,58.91,10200.0,47.8008,47.8089,47.7603,47.7765,10200.0
2007-06-08 12:10:00,58.92,58.92,58.88,58.89,8300.0,47.7846,47.7846,47.7522,47.7603,8300.0
2007-06-08 12:15:00,58.89,58.91,58.88,58.91,12600.0,47.7603,47.7765,47.7522,47.7765,12600.0
2007-06-08 12:20:00,58.93,58.96,58.93,58.94,43000.0,47.7927,47.817,47.7927,47.8008,43000.0
2007-06-08 12:25:00,58.95,58.97,58.94,58.96,42500.0,47.8089,47.8252,47.8008,47.817,42500.0
2007-06-08 12:30:00,58.94,58.94,58.92,58.94,40300.0,47.8008,47.8008,47.7846,47.8008,40300.0
2007-06-08 12:35:00,58.93,58.93,58.88,58.91,5500.0,47.7927,47.7927,47.7522,47.7765,5500.0
2007-06-08 12:40:00,58.9,58.91,58.87,58.87,7100.0,47.7684,47.7765,47.7441,47.7441,7100.0
2007-06-08 12:45:00,58.86,58.9,58.85,58.89,36200.0,47.7359,47.7684,47.7278,47.7603,36200.0
2007-06-08 12:50:00,58.89,58.92,58.89,58.89,16700.0,47.7603,47.7846,47.7603,47.7603,16700.0
2007-06-08 12:55:00,58.9,58.95,58.9,58.95,15200.0,47.7684,47.8089,47.7684,47.8089,15200.0
2007-06-08 13:00:00,58.93,58.94,58.93,58.93,5300.0,47.7927,47.8008,47.7927,47.7927,5300.0
2007-06-08 13:05:00,58.94,58.94,58.92,58.92,1100.0,47.8008,47.8008,47.7846,47.7846,1100.0
2007-06-08 13:10:00,58.93,58.93,58.9,58.92,13400.0,47.7927,47.7927,47.7684,47.7846,13400.0
2007-06-08 13:15:00,58.91,58.93,58.91,58.92,7900.0,47.7765,47.7927,47.7765,47.7846,7900.0
2007-06-08 13:20:00,58.92,58.94,58.91,58.94,38900.0,47.7846,47.8008,47.7765,47.8008,38900.0
2007-06-08 13:25:00,58.95,58.99,58.95,58.99,9700.0,47.8089,47.8414,47.8089,47.8414,9700.0
2007-06-08 13:30:00,58.99,58.99,58.97,58.99,15700.0,47.8414,47.8414,47.8252,47.8414,15700.0
2007-06-08 13:35:00,59.0,59.08,59.0,59.05,9000.0,47.8495,47.9144,47.8495,47.89,9000.0
2007-06-08 13:40:00,59.06,59.13,59.06,59.13,7900.0,47.8981,47.9549,47.8981,47.9549,7900.0
2007-06-08 13:45:00,59.16,59.17,59.12,59.15,11800.0,47.9792,47.9874,47.9468,47.9711,11800.0
2007-06-08 13:50:00,59.16,59.16,59.11,59.12,11500.0,47.9792,47.9792,47.9387,47.9468,11500.0
2007-06-08 13:55:00,59.12,59.13,59.1,59.11,5400.0,47.9468,47.9549,47.9306,47.9387,5400.0
2007-06-08 14:00:00,59.1,59.16,59.1,59.16,5800.0,47.9306,47.9792,47.9306,47.9792,5800.0
2007-06-08 14:05:00,59.16,59.24,59.16,59.24,12000.0,47.9792,48.0441,47.9792,48.0441,12000.0
2007-06-08 14:10:00,59.26,59.28,59.23,59.23,11900.0,48.0603,48.0766,48.036,48.036,11900.0
2007-06-08 14:15:00,59.22,59.23,59.21,59.23,6700.0,48.0279,48.036,48.0198,48.036,6700.0
2007-06-08 14:20:00,59.22,59.24,59.21,59.23,5900.0,48.0279,48.0441,48.0198,48.036,5900.0
2007-06-08 14:25:00,59.23,59.27,59.19,59.19,13600.0,48.036,48.0685,48.0036,48.0036,13600.0
2007-06-08 14:30:00,59.18,59.18,59.15,59.17,4600.0,47.9955,47.9955,47.9711,47.9874,4600.0
2007-06-08 14:35:00,59.16,59.2,59.16,59.2,4200.0,47.9792,48.0117,47.9792,48.0117,4200.0
2007-06-08 14:40:00,59.2,59.2,59.14,59.15,19500.0,48.0117,48.0117,47.963,47.9711,19500.0
2007-06-08 14:45:00,59.14,59.18,59.14,59.17,10000.0,47.963,47.9955,47.963,47.9874,10000.0
2007-06-08 14:50:00,59.17,59.21,59.17,59.19,24500.0,47.9874,48.0198,47.9874,48.0036,24500.0
2007-06-08 14:55:00,59.19,59.27,59.18,59.21,5200.0,48.0036,48.0685,47.9955,48.0198,5200.0
2007-06-08 15:00:00,59.23,59.32,59.21,59.3,17400.0,48.036,48.109,48.0198,48.0928,17400.0
2007-06-08 15:05:00,59.29,59.29,59.25,59.26,3900.0,48.0847,48.0847,48.0522,48.0603,3900.0
2007-06-08 15:10:00,59.26,59.34,59.25,59.34,24300.0,48.0603,48.1252,48.0522,48.1252,24300.0
2007-06-08 15:15:00,59.34,59.34,59.26,59.26,16800.0,48.1252,48.1252,48.0603,48.0603,16800.0
2007-06-08 15:20:00,59.27,59.27,59.23,59.27,16600.0,48.0685,48.0685,48.036,48.0685,16600.0
2007-06-08 15:25:00,59.28,59.28,59.24,59.24,13800.0,48.0766,48.0766,48.0441,48.0441,13800.0
2007-06-08 15:30:00,59.25,59.31,59.24,59.27,24600.0,48.0522,48.1009,48.0441,48.0685,24600.0
2007-06-08 15:35:00,59.27,59.34,59.26,59.33,25700.0,48.0685,48.1252,48.0603,48.1171,25700.0
2007-06-08 15:40:00,59.35,59.4,59.33,59.37,16900.0,48.1333,48.1739,48.1171,48.1496,16900.0
2007-06-08 15:45:00,59.36,59.39,59.36,59.38,37100.0,48.1414,48.1658,48.1414,48.1577,37100.0
2007-06-08 15:50:00,59.39,59.4,59.37,59.38,16600.0,48.1658,48.1739,48.1496,48.1577,16600.0
2007-06-08 15:55:00,59.38,60.14,59.36,59.41,93900.0,48.1577,48.774,48.1414,48.182,93900.0
2007-06-08 16:00:00,59.41,59.41,59.37,59.37,1500.0,48.182,48.182,48.1496,48.1496,1500.0
2007-06-08 16:05:00,59.37,59.37,59.37,59.37,0.0,48.1496,48.1496,48.1496,48.1496,0.0
2007-06-08 16:10:00,59.32,59.32,59.32,59.32,500.0,48.109,48.109,48.109,48.109,500.0
2007-06-11 09:30:00,59.34,59.34,59.26,59.3,36800.0,48.1252,48.1252,48.0603,48.0928,36800.0
2007-06-11 09:35:00,59.28,59.3,59.26,59.3,4700.0,48.0766,48.0928,48.0603,48.0928,4700.0
2007-06-11 09:40:00,59.31,59.39,59.31,59.39,3500.0,48.1009,48.1658,48.1009,48.1658,3500.0
2007-06-11 09:45:00,59.42,59.52,59.41,59.45,5200.0,48.1901,48.2712,48.182,48.2144,5200.0
2007-06-11 09:50:00,59.45,59.48,59.45,59.45,22000.0,48.2144,48.2388,48.2144,48.2144,22000.0
2007-06-11 09:55:00,59.46,59.55,59.43,59.47,25700.0,48.2225,48.2955,48.1982,48.2307,25700.0
2007-06-11 10:00:00,59.44,59.46,59.4,59.41,17100.0,48.2063,48.2225,48.1739,48.182,17100.0
2007-06-11 10:05:00,59.42,59.44,59.4,59.43,7600.0,48.1901,48.2063,48.1739,48.1982,7600.0
2007-06-11 10:10:00,59.39,59.39,59.34,59.34,6000.0,48.1658,48.1658,48.1252,48.1252,6000.0
2007-06-11 10:15:00,59.33,59.33,59.28,59.32,10300.0,48.1171,48.1171,48.0766,48.109,10300.0
2007-06-11 10:20:00,59.33,59.33,59.23,59.23,29500.0,48.1171,48.1171,48.036,48.036,29500.0
2007-06-11 10:25:00,59.25,59.3,59.25,59.28,6300.0,48.0522,48.0928,48.0522,48.0766,6300.0
2007-06-11 10:30:00,59.25,59.27,59.21,59.26,16500.0,48.0522,48.0685,48.0198,48.0603,16500.0
2007-06-11 10:35:00,59.27,59.29,59.26,59.26,1600.0,48.0685,48.0847,48.0603,48.0603,1600.0
2007-06-11 10:40:00,59.28,59.29,59.26,59.29,4100.0,48.0766,48.0847,48.0603,48.0847,4100.0
2007-06-11 10:45:00,59.27,59.28,59.24,59.28,6000.0,48.0685,48.0766,48.0441,48.0766,6000.0
2007-06-11 10:50:00,59.31,59.33,59.3,59.31,4500.0,48.1009,48.1171,48.0928,48.1009,4500.0
2007-06-11 10:55:00,59.33,59.33,59.31,59.33,1400.0,48.1171,48.1171,48.1009,48.1171,1400.0
2007-06-11 11:00:00,59.33,59.34,59.32,59.32,3200.0,48.1171,48.1252,48.109,48.109,3200.0
2007-06-11 11:05:00,59.33,59.36,59.33,59.34,12400.0,48.1171,48.1414,48.1171,48.1252,12400.0
2007-06-11 11:10:00,59.36,59.36,59.33,59.33,2800.0,48.1414,48.1414,48.1171,48.1171,2800.0
2007-06-11 11:15:00,59.32,59.32,59.3,59.3,4400.0,48.109,48.109,48.0928,48.0928,4400.0
2007-06-11 11:20:00,59.31,59.33,59.31,59.33,3200.0,48.1009,48.1171,48.1009,48.1171,3200.0
2007-06-11 11:25:00,59.34,59.41,59.34,59.35,14400.0,48.1252,48.182,48.1252,48.1333,14400.0
2007-06-11 11:30:00,59.35,59.4,59.33,59.36,108100.0,48.1333,48.1739,48.1171,48.1414,108100.0
2007-06-11 11:35:00,59.37,59.41,59.36,59.39,27900.0,48.1496,48.182,48.1414,48.1658,27900.0
2007-06-11 11:40:00,59.39,59.47,59.39,59.45,6400.0,48.1658,48.2307,48.1658,48.2144,6400.0
2007-06-11 11:45:00,59.44,59.51,59.44,59.47,18200.0,48.2063,48.2631,48.2063,48.2307,18200.0
2007-06-11 11:50:00,59.47,59.49,59.47,59.48,9500.0,48.2307,48.2469,48.2307,48.2388,9500.0
2007-06-11 11:55:00,59.47,59.48,59.44,59.46,12200.0,48.2307,48.2388,48.2063,48.2225,12200.0
2007-06-11 12:00:00,59.48,59.48,59.46,59.47,2200.0,48.2388,48.2388,48.2225,48.2307,2200.0
2007-06-11 12:05:00,59.46,59.49,59.45,59.45,6100.0,48.2225,48.2469,48.2144,48.2144,6100.0
2007-06-11 12:10:00,59.45,59.45,59.43,59.44,5900.0,48.2144,48.2144,48.1982,48.2063,5900.0
2007-06-11 12:15:00,59.45,59.45,59.42,59.44,17000.0,48.2144,48.2144,48.1901,48.2063,17000.0
2007-06-11 12:20:00,59.44,59.44,59.43,59.44,2700.0,48.2063,48.2063,48.1982,48.2063,2700.0
2007-06-11 12:25:00,59.43,59.44,59.43,59.44,1500.0,48.1982,48.2063,48.1982,48.2063,1500.0
2007-06-11 12:30:00,59.45,59.46,59.45,59.46,3400.0,48.2144,48.2225,48.2144,48.2225,3400.0
2007-06-11 12:35:00,59.46,59.46,59.46,59.46,900.0,48.2225,48.2225,48.2225,48.2225,900.0
2007-06-11 12:40:00,59.47,59.48,59.47,59.48,2400.0,48.2307,48.2388,48.2307,48.2388,2400.0
2007-06-11 12:45:00,59.49,59.53,59.47,59.52,9200.0,48.2469,48.2793,48.2307,48.2712,9200.0
2007-06-11 12:50:00,59.52,59.57,59.51,59.57,13600.0,48.2712,48.3118,48.2631,48.3118,13600.0
2007-06-11 12:55:00,59.57,59.58,59.54,59.55,14700.0,48.3118,48.3199,48.2874,48.2955,14700.0
2007-06-11 13:00:00,59.54,59.57,59.54,59.57,139800.0,48.2874,48.3118,48.2874,48.3118,139800.0
2007-06-11 13:05:00,59.56,59.6,59.55,59.6,24100.0,48.3036,48.3361,48.2955,48.3361,24100.0
2007-06-11 13:10:00,59.6,59.62,59.6,59.6,17000.0,48.3361,48.3523,48.3361,48.3361,17000.0
2007-06-11 13:15:00,59.6,59.63,59.6,59.63,2500.0,48.3361,48.3604,48.3361,48.3604,2500.0
2007-06-11 13:20:00,59.63,59.63,59.62,59.62,5300.0,48.3604,48.3604,48.3523,48.3523,5300.0
2007-06-11 13:25:00,59.62,59.62,59.58,59.6,1900.0,48.3523,48.3523,48.3199,48.3361,1900.0
2007-06-11 13:30:00,59.59,59.59,59.57,59.57,1000.0,48.328,48.328,48.3118,48.3118,1000.0
2007-06-11 13:35:00,59.58,59.59,59.58,59.59,3700.0,48.3199,48.328,48.3199,48.328,3700.0
2007-06-11 13:40:00,59.58,59.58,59.57,59.57,3000.0,48.3199,48.3199,48.3118,48.3118,3000.0
2007-06-11 13:45:00,59.57,59.58,59.54,59.56,7700.0,48.3118,48.3199,48.2874,48.3036,7700.0
2007-06-11 13:50:00,59.55,59.57,59.54,59.54,3100.0,48.2955,48.3118,48.2874,48.2874,3100.0
2007-06-11 13:55:00,59.54,59.54,59.53,59.53,8500.0,48.2874,48.2874,48.2793,48.2793,8500.0
2007-06-11 14:00:00,59.52,59.56,59.52,59.56,4900.0,48.2712,48.3036,48.2712,48.3036,4900.0
2007-06-11 14:05:00,59.56,59.61,59.56,59.61,2600.0,48.3036,48.3442,48.3036,48.3442,2600.0
2007-06-11 14:10:00,59.6,59.62,59.54,59.54,7100.0,48.3361,48.3523,48.2874,48.2874,7100.0
2007-06-11 14:15:00,59.55,59.59,59.55,59.59,3000.0,48.2955,48.328,48.2955,48.328,3000.0
2007-06-11 14:20:00,59.59,59.6,59.59,59.59,700.0,48.328,48.3361,48.328,48.328,700.0
2007-06-11 14:25:00,59.61,59.61,59.57,59.59,4600.0,48.3442,48.3442,48.3118,48.328,4600.0
2007-06-11 14:30:00,59.57,59.57,59.54,59.55,3600.0,48.3118,48.3118,48.2874,48.2955,3600.0
2007-06-11 14:35:00,59.54,59.56,59.53,59.55,2700.0,48.2874,48.3036,48.2793,48.2955,2700.0
2007-06-11 14:40:00,59.54,59.55,59.51,59.53,3900.0,48.2874,48.2955,48.2631,48.2793,3900.0
2007-06-11 14:45:00,59.54,59.55,59.52,59.52,1200.0,48.2874,48.2955,48.2712,48.2712,1200.0
2007-06-11 14:50:00,59.52,59.59,59.5,59.57,23100.0,48.2712,48.328,48.255,48.3118,23100.0
2007-06-11 14:55:00,59.56,59.58,59.55,59.55,2900.0,48.3036,48.3199,48.2955,48.2955,2900.0
2007-06-11 15:00:00,59.52,59.57,59.47,59.57,5700.0,48.2712,48.3118,48.2307,48.3118,5700.0
2007-06-11 15:05:00,59.5,59.57,59.5,59.54,15400.0,48.255,48.3118,48.255,48.2874,15400.0
2007-06-11 15:10:00,59.54,59.57,59.53,59.55,2000.0,48.2874,48.3118,48.2793,48.2955,2000.0
2007-06-11 15:15:00,59.56,59.58,59.56,59.58,800.0,48.3036,48.3199,48.3036,48.3199,800.0
2007-06-11 15:20:00,59.55,59.56,59.53,59.54,16200.0,48.2955,48.3036,48.2793,48.2874,16200.0
2007-06-11 15:25:00,59.52,59.54,59.52,59.54,14800.0,48.2712,48.2874,48.2712,48.2874,14800.0
2007-06-11 15:30:00,59.54,59.54,59.48,59.48,10300.0,48.2874,48.2874,48.2388,48.2388,10300.0
2007-06-11 15:35:00,59.47,59.48,59.45,59.47,11500.0,48.2307,48.2388,48.2144,48.2307,11500.0
2007-06-11 15:40:00,59.47,59.48,59.45,59.45,3900.0,48.2307,48.2388,48.2144,48.2144,3900.0
2007-06-11 15:45:00,59.41,59.45,59.41,59.41,12200.0,48.182,48.2144,48.182,48.182,12200.0
2007-06-11 15:50:00,59.39,59.41,59.37,59.37,2400.0,48.1658,48.182,48.1496,48.1496,2400.0
2007-06-11 15:55:00,59.38,59.41,59.37,59.4,16200.0,48.1577,48.182,48.1496,48.1739,16200.0
2007-06-11 16:00:00,59.43,59.43,59.43,59.43,200.0,48.1982,48.1982,48.1982,48.1982,200.0
2007-06-11 16:05:00,59.43,59.43,59.43,59.43,0.0,48.1982,48.1982,48.1982,48.1982,0.0
2007-06-11 16:10:00,59.43,59.43,59.43,59.43,0.0,48.1982,48.1982,48.1982,48.1982,0.0
2007-06-12 09:30:00,59.15,59.19,59.09,59.19,93900.0,47.9711,48.0036,47.9225,48.0036,93900.0
2007-06-12 09:35:00,59.18,59.27,59.16,59.22,15300.0,47.9955,48.0685,47.9792,48.0279,15300.0
2007-06-12 09:40:00,59.2,59.24,59.19,59.24,11600.0,48.0117,48.0441,48.0036,48.0441,11600.0
2007-06-12 09:45:00,59.24,59.26,59.23,59.23,11900.0,48.0441,48.0603,48.036,48.036,11900.0
2007-06-12 09:50:00,59.23,59.23,59.17,59.18,6100.0,48.036,48.036,47.9874,47.9955,6100.0
2007-06-12 09:55:00,59.17,59.2,59.15,59.16,7400.0,47.9874,48.0117,47.9711,47.9792,7400.0
2007-06-12 10:00:00,59.13,59.15,59.07,59.07,12300.0,47.9549,47.9711,47.9063,47.9063,12300.0
2007-06-12 10:05:00,59.11,59.14,59.11,59.12,6100.0,47.9387,47.963,47.9387,47.9468,6100.0
2007-06-12 10:10:00,59.14,59.14,59.07,59.07,9500.0,47.963,47.963,47.9063,47.9063,9500.0
2007-06-12 10:15:00,59.06,59.06,59.0,59.01,6500.0,47.8981,47.8981,47.8495,47.8576,6500.0
2007-06-12 10:20:00,59.0,59.01,58.95,58.95,3600.0,47.8495,47.8576,47.8089,47.8089,3600.0
2007-06-12 10:25:00,58.95,58.98,58.93,58.94,8800.0,47.8089,47.8333,47.7927,47.8008,8800.0
2007-06-12 10:30:00,58.95,59.0,58.95,59.0,4200.0,47.8089,47.8495,47.8089,47.8495,4200.0
2007-06-12 10:35:00,59.0,59.03,58.98,59.03,3800.0,47.8495,47.8738,47.8333,47.8738,3800.0
2007-06-12 10:40:00,59.03,59.03,58.99,59.01,6800.0,47.8738,47.8738,47.8414,47.8576,6800.0
2007-06-12 10:45:00,59.01,59.02,59.0,59.02,2100.0,47.8576,47.8657,47.8495,47.8657,2100.0
2007-06-12 10:50:00,59.03,59.03,59.01,59.02,2500.0,47.8738,47.8738,47.8576,47.8657,2500.0
2007-06-12 10:55:00,59.01,59.04,58.99,59.0,6700.0,47.8576,47.8819,47.8414,47.8495,6700.0
2007-06-12 11:00:00,58.99,59.03,58.96,58.98,5100.0,47.8414,47.8738,47.817,47.8333,5100.0
2007-06-12 11:05:00,58.97,58.97,58.91,58.95,3300.0,47.8252,47.8252,47.7765,47.8089,3300.0
2007-06-12 11:10:00,58.95,59.0,58.95,59.0,5300.0,47.8089,47.8495,47.8089,47.8495,5300.0
2007-06-12 11:15:00,59.0,59.03,59.0,59.03,2200.0,47.8495,47.8738,47.8495,47.8738,2200.0
2007-06-12 11:20:00,59.03,59.1,59.03,59.07,24700.0,47.8738,47.9306,47.8738,47.9063,24700.0
2007-06-12 11:25:00,59.07,59.09,59.05,59.05,26100.0,47.9063,47.9225,47.89,47.89,26100.0
2007-06-12 11:30:00,59.05,59.07,59.03,59.05,16000.0,47.89,47.9063,47.8738,47.89,16000.0
2007-06-12 11:35:00,59.04,59.1,59.04,59.1,12500.0,47.8819,47.9306,47.8819,47.9306,12500.0
2007-06-12 11:40:00,59.1,59.23,59.1,59.13,39700.0,47.9306,48.036,47.9306,47.9549,39700.0
2007-06-12 11:45:00,59.14,59.19,59.14,59.15,25000.0,47.963,48.0036,47.963,47.9711,25000.0
2007-06-12 11:50:00,59.15,59.16,59.13,59.14,29200.0,47.9711,47.9792,47.9549,47.963,29200.0
2007-06-12 11:55:00,59.16,59.22,59.16,59.19,11100.0,47.9792,48.0279,47.9792,48.0036,11100.0
2007-06-12 12:00:00,59.2,59.2,59.14,59.15,7600.0,48.0117,48.0117,47.963,47.9711,7600.0
2007-06-12 12:05:00,59.16,59.16,59.13,59.15,22000.0,47.9792,47.9792,47.9549,47.9711,22000.0
2007-06-12 12:10:00,59.15,59.18,59.15,59.16,18900.0,47.9711,47.9955,47.9711,47.9792,18900.0
2007-06-12 12:15:00,59.14,59.15,59.13,59.15,6900.0,47.963,47.9711,47.9549,47.9711,6900.0
2007-06-12 12:20:00,59.14,59.18,59.14,59.14,4600.0,47.963,47.9955,47.963,47.963,4600.0
2007-06-12 12:25:00,59.15,59.16,59.14,59.14,3400.0,47.9711,47.9792,47.963,47.963,3400.0
2007-06-12 12:30:00,59.13,59.13,59.1,59.12,5700.0,47.9549,47.9549,47.9306,47.9468,5700.0
2007-06-12 12:35:00,59.12,59.13,59.12,59.13,1600.0,47.9468,47.9549,47.9468,47.9549,1600.0
2007-06-12 12:40:00,59.14,59.14,59.11,59.11,12900.0,47.963,47.963,47.9387,47.9387,12900.0
2007-06-12 12:45:00,59.12,59.13,59.11,59.11,6100.0,47.9468,47.9549,47.9387,47.9387,6100.0
2007-06-12 12:50:00,59.13,59.13,59.11,59.11,1200.0,47.9549,47.9549,47.9387,47.9387,1200.0
2007-06-12 12:55:00,59.09,59.1,59.08,59.1,300.0,47.9225,47.9306,47.9144,47.9306,300.0
2007-06-12 13:00:00,59.06,59.1,59.06,59.09,1500.0,47.8981,47.9306,47.8981,47.9225,1500.0
2007-06-12 13:05:00,59.1,59.1,59.05,59.07,1900.0,47.9306,47.9306,47.89,47.9063,1900.0
2007-06-12 13:10:00,59.08,59.1,59.08,59.1,3100.0,47.9144,47.9306,47.9144,47.9306,3100.0
2007-06-12 13:15:00,59.09,59.19,59.09,59.18,15800.0,47.9225,48.0036,47.9225,47.9955,15800.0
2007-06-12 13:20:00,59.19,59.23,59.17,59.18,4700.0,48.0036,48.036,47.9874,47.9955,4700.0
2007-06-12 13:25:00,59.19,59.19,59.15,59.16,2900.0,48.0036,48.0036,47.9711,47.9792,2900.0
2007-06-12 13:30:00,59.16,59.2,59.15,59.2,1900.0,47.9792,48.0117,47.9711,48.0117,1900.0
2007-06-12 13:35:00,59.19,59.22,59.19,59.22,2900.0,48.0036,48.0279,48.0036,48.0279,2900.0
2007-06-12 13:40:00,59.26,59.26,59.21,59.22,4100.0,48.0603,48.0603,48.0198,48.0279,4100.0
2007-06-12 13:45:00,59.25,59.35,59.25,59.34,10600.0,48.0522,48.1333,48.0522,48.1252,10600.0
2007-06-12 13:50:00,59.35,59.35,59.35,59.35,400.0,48.1333,48.1333,48.1333,48.1333,400.0
2007-06-12 13:55:00,59.33,59.39,59.33,59.39,11100.0,48.1171,48.1658,48.1171,48.1658,11100.0
2007-06-12 14:00:00,59.41,59.47,59.41,59.47,18200.0,48.182,48.2307,48.182,48.2307,18200.0
2007-06-12 14:05:00,59.48,59.48,59.41,59.41,11100.0,48.2388,48.2388,48.182,48.182,11100.0
2007-06-12 14:10:00,59.39,59.43,59.37,59.37,2300.0,48.1658,48.1982,48.1496,48.1496,2300.0
2007-06-12 14:15:00,59.39,59.39,59.32,59.34,12600.0,48.1658,48.1658,48.109,48.1252,12600.0
2007-06-12 14:20:00,59.33,59.33,59.26,59.3,6600.0,48.1171,48.1171,48.0603,48.0928,6600.0
2007-06-12 14:25:00,59.32,59.33,59.25,59.29,4000.0,48.109,48.1171,48.0522,48.0847,4000.0
2007-06-12 14:30:00,59.32,59.33,59.31,59.31,1900.0,48.109,48.1171,48.1009,48.1009,1900.0
2007-06-12 14:35:00,59.31,59.34,59.2,59.21,15700.0,48.1009,48.1252,48.0117,48.0198,15700.0
2007-06-12 14:40:00,59.19,59.2,59.14,59.17,11200.0,48.0036,48.0117,47.963,47.9874,11200.0
2007-06-12 14:45:00,59.14,59.14,59.07,59.08,9000.0,47.963,47.963,47.9063,47.9144,9000.0
2007-06-12 14:50:00,59.11,59.2,59.11,59.2,6900.0,47.9387,48.0117,47.9387,48.0117,6900.0
2007-06-12 14:55:00,59.18,59.18,59.15,59.18,3200.0,47.9955,47.9955,47.9711,47.9955,3200.0
2007-06-12 15:00:00,59.21,59.23,59.13,59.13,8200.0,48.0198,48.036,47.9549,47.9549,8200.0
2007-06-12 15:05:00,59.11,59.11,58.99,59.03,17400.0,47.9387,47.9387,47.8414,47.8738,17400.0
2007-06-12 15:10:00,58.99,59.03,58.91,58.91,14600.0,47.8414,47.8738,47.7765,47.7765,14600.0
2007-06-12 15:15:00,58.91,58.97,58.86,58.95,19100.0,47.7765,47.8252,47.7359,47.8089,19100.0
2007-06-12 15:20:00,58.96,59.02,58.94,58.98,7400.0,47.817,47.8657,47.8008,47.8333,7400.0
2007-06-12 15:25:00,58.95,58.98,58.94,58.98,7900.0,47.8089,47.8333,47.8008,47.8333,7900.0
2007-06-12 15:30:00,58.95,59.02,58.94,58.97,23000.0,47.8089,47.8657,47.8008,47.8252,23000.0
2007-06-12 15:35:00,58.95,58.99,58.9,58.92,25600.0,47.8089,47.8414,47.7684,47.7846,25600.0
2007-06-12 15:40:00,58.89,58.89,58.83,58.83,6900.0,47.7603,47.7603,47.7116,47.7116,6900.0
2007-06-12 15:45:00,58.83,58.91,58.83,58.86,37800.0,47.7116,47.7765,47.7116,47.7359,37800.0
2007-06-12 15:50:00,58.9,58.91,58.86,58.86,151200.0,47.7684,47.7765,47.7359,47.7359,151200.0
2007-06-12 15:55:00,58.86,58.9,58.86,58.87,79700.0,47.7359,47.7684,47.7359,47.7441,79700.0
2007-06-12 16:00:00,58.87,58.87,58.87,58.87,0.0,47.7441,47.7441,47.7441,47.7441,0.0
2007-06-12 16:05:00,58.87,58.87,58.87,58.87,0.0,47.7441,47.7441,47.7441,47.7441,0.0
2007-06-12 16:10:00,58.82,58.82,58.82,58.82,100.0,47.7035,47.7035,47.7035,47.7035,100.0
2007-06-13 09:30:00,59.13,59.13,59.06,59.06,5000.0,47.9549,47.9549,47.8981,47.8981,5000.0
2007-06-13 09:35:00,59.08,59.17,59.08,59.13,29500.0,47.9144,47.9874,47.9144,47.9549,29500.0
2007-06-13 09:40:00,59.1,59.11,59.02,59.02,9100.0,47.9306,47.9387,47.8657,47.8657,9100.0
2007-06-13 09:45:00,59.04,59.07,59.03,59.07,9700.0,47.8819,47.9063,47.8738,47.9063,9700.0
2007-06-13 09:50:00,59.05,59.05,59.0,59.05,24400.0,47.89,47.89,47.8495,47.89,24400.0
2007-06-13 09:55:00,59.05,59.09,59.04,59.05,16300.0,47.89,47.9225,47.8819,47.89,16300.0
2007-06-13 10:00:00,59.06,59.07,58.99,59.03,31300.0,47.8981,47.9063,47.8414,47.8738,31300.0
2007-06-13 10:05:00,59.04,59.06,59.0,59.0,10800.0,47.8819,47.8981,47.8495,47.8495,10800.0
2007-06-13 10:10:00,59.0,59.05,58.99,59.0,9900.0,47.8495,47.89,47.8414,47.8495,9900.0
2007-06-13 10:15:00,59.02,59.16,59.02,59.15,41400.0,47.8657,47.9792,47.8657,47.9711,41400.0
2007-06-13 10:20:00,59.18,59.29,59.18,59.29,11600.0,47.9955,48.0847,47.9955,48.0847,11600.0
2007-06-13 10:25:00,59.28,59.28,59.23,59.23,5100.0,48.0766,48.0766,48.036,48.036,5100.0
2007-06-13 10:30:00,59.22,59.22,59.19,59.2,1400.0,48.0279,48.0279,48.0036,48.0117,1400.0
2007-06-13 10:35:00,59.22,59.23,59.16,59.16,4700.0,48.0279,48.036,47.9792,47.9792,4700.0
2007-06-13 10:40:00,59.18,59.19,59.16,59.16,18000.0,47.9955,48.0036,47.9792,47.9792,18000.0
2007-06-13 10:45:00,59.18,59.22,59.17,59.22,9300.0,47.9955,48.0279,47.9874,48.0279,9300.0
2007-06-13 10:50:00,59.26,59.27,59.19,59.2,11000.0,48.0603,48.0685,48.0036,48.0117,11000.0
2007-06-13 10:55:00,59.23,59.23,59.21,59.22,21900.0,48.036,48.036,48.0198,48.0279,21900.0
2007-06-13 11:00:00,59.2,59.22,59.18,59.21,19900.0,48.0117,48.0279,47.9955,48.0198,19900.0
2007-06-13 11:05:00,59.22,59.22,59.19,59.2,7300.0,48.0279,48.0279,48.0036,48.0117,7300.0
2007-06-13 11:10:00,59.17,59.17,59.13,59.15,21600.0,47.9874,47.9874,47.9549,47.9711,21600.0
2007-06-13 11:15:00,59.13,59.16,59.13,59.15,18800.0,47.9549,47.9792,47.9549,47.9711,18800.0
2007-06-13 11:20:00,59.16,59.16,59.07,59.09,20600.0,47.9792,47.9792,47.9063,47.9225,20600.0
2007-06-13 11:25:00,59.08,59.12,59.08,59.09,6600.0,47.9144,47.9468,47.9144,47.9225,6600.0
2007-06-13 11:30:00,59.09,59.11,59.09,59.11,3800.0,47.9225,47.9387,47.9225,47.9387,3800.0
2007-06-13 11:35:00,59.12,59.15,59.1,59.13,17500.0,47.9468,47.9711,47.9306,47.9549,17500.0
2007-06-13 11:40:00,59.14,59.15,59.13,59.15,2900.0,47.963,47.9711,47.9549,47.9711,2900.0
2007-06-13 11:45:00,59.14,59.17,59.14,59.16,2500.0,47.963,47.9874,47.963,47.9792,2500.0
2007-06-13 11:50:00,59.17,59.18,59.16,59.17,7200.0,47.9874,47.9955,47.9792,47.9874,7200.0
2007-06-13 11:55:00,59.16,59.17,59.13,59.16,7600.0,47.9792,47.9874,47.9549,47.9792,7600.0
2007-06-13 12:00:00,59.16,59.17,59.11,59.13,25200.0,47.9792,47.9874,47.9387,47.9549,25200.0
2007-06-13 12:05:00,59.13,59.13,59.11,59.13,2200.0,47.9549,47.9549,47.9387,47.9549,2200.0
2007-06-13 12:10:00,59.12,59.12,59.11,59.12,2700.0,47.9468,47.9468,47.9387,47.9468,2700.0
2007-06-13 12:15:00,59.13,59.15,59.12,59.15,1200.0,47.9549,47.9711,47.9468,47.9711,1200.0
2007-06-13 12:20:00,59.15,59.15,59.13,59.14,5000.0,47.9711,47.9711,47.9549,47.963,5000.0
2007-06-13 12:25:00,59.12,59.13,59.08,59.08,11700.0,47.9468,47.9549,47.9144,47.9144,11700.0
2007-06-13 12:30:00,59.09,59.13,59.09,59.13,11900.0,47.9225,47.9549,47.9225,47.9549,11900.0
2007-06-13 12:35:00,59.14,59.19,59.13,59.18,24300.0,47.963,48.0036,47.9549,47.9955,24300.0
2007-06-13 12:40:00,59.18,59.22,59.18,59.19,16100.0,47.9955,48.0279,47.9955,48.0036,16100.0
2007-06-13 12:45:00,59.16,59.17,59.15,59.17,3500.0,47.9792,47.9874,47.9711,47.9874,3500.0
2007-06-13 12:50:00,59.17,59.2,59.15,59.2,2500.0,47.9874,48.0117,47.9711,48.0117,2500.0
2007-06-13 12:55:00,59.18,59.19,59.08,59.08,13800.0,47.9955,48.0036,47.9144,47.9144,13800.0
2007-06-13 13:00:00,59.1,59.12,59.09,59.11,5900.0,47.9306,47.9468,47.9225,47.9387,5900.0
2007-06-13 13:05:00,59.1,59.11,59.04,59.05,9300.0,47.9306,47.9387,47.8819,47.89,9300.0
2007-06-13 13:10:00,59.06,59.1,59.05,59.07,12600.0,47.8981,47.9306,47.89,47.9063,12600.0
2007-06-13 13:15:00,59.05,59.05,58.98,59.03,10400.0,47.89,47.89,47.8333,47.8738,10400.0
2007-06-13 13:20:00,59.03,59.07,59.02,59.06,8600.0,47.8738,47.9063,47.8657,47.8981,8600.0
2007-06-13 13:25:00,59.03,59.05,59.02,59.05,2400.0,47.8738,47.89,47.8657,47.89,2400.0
2007-06-13 13:30:00,59.01,59.04,59.01,59.03,2100.0,47.8576,47.8819,47.8576,47.8738,2100.0
2007-06-13 13:35:00,59.03,59.13,59.03,59.12,9600.0,47.8738,47.9549,47.8738,47.9468,9600.0
2007-06-13 13:40:00,59.12,59.14,59.09,59.1,7700.0,47.9468,47.963,47.9225,47.9306,7700.0
2007-06-13 13:45:00,59.1,59.13,59.1,59.13,2500.0,47.9306,47.9549,47.9306,47.9549,2500.0
2007-06-13 13:50:00,59.11,59.11,59.09,59.09,1500.0,47.9387,47.9387,47.9225,47.9225,1500.0
2007-06-13 13:55:00,59.08,59.12,59.08,59.12,5900.0,47.9144,47.9468,47.9144,47.9468,5900.0
2007-06-13 14:00:00,59.12,59.27,59.12,59.22,37000.0,47.9468,48.0685,47.9468,48.0279,37000.0
2007-06-13 14:05:00,59.23,59.23,59.18,59.19,8000.0,48.036,48.036,47.9955,48.0036,8000.0
2007-06-13 14:10:00,59.21,59.32,59.21,59.29,59800.0,48.0198,48.109,48.0198,48.0847,59800.0
2007-06-13 14:15:00,59.32,59.36,59.29,59.29,20700.0,48.109,48.1414,48.0847,48.0847,20700.0
2007-06-13 14:20:00,59.29,59.39,59.29,59.36,5800.0,48.0847,48.1658,48.0847,48.1414,5800.0
2007-06-13 14:25:00,59.39,59.39,59.29,59.32,20300.0,48.1658,48.1658,48.0847,48.109,20300.0
2007-06-13 14:30:00,59.32,59.33,59.3,59.33,5300.0,48.109,48.1171,48.0928,48.1171,5300.0
2007-06-13 14:35:00,59.32,59.37,59.31,59.35,13700.0,48.109,48.1496,48.1009,48.1333,13700.0
2007-06-13 14:40:00,59.38,59.38,59.33,59.36,9100.0,48.1577,48.1577,48.1171,48.1414,9100.0
2007-06-13 14:45:00,59.42,59.45,59.4,59.42,11800.0,48.1901,48.2144,48.1739,48.1901,11800.0
2007-06-13 14:50:00,59.4,59.42,59.39,59.42,3800.0,48.1739,48.1901,48.1658,48.1901,3800.0
2007-06-13 14:55:00,59.42,59.51,59.4,59.51,27400.0,48.1901,48.2631,48.1739,48.2631,27400.0
2007-06-13 15:00:00,59.5,59.51,59.47,59.49,25300.0,48.255,48.2631,48.2307,48.2469,25300.0
2007-06-13 15:05:00,59.46,59.47,59.43,59.46,21900.0,48.2225,48.2307,48.1982,48.2225,21900.0
2007-06-13 15:10:00,59.46,59.47,59.42,59.43,9300.0,48.2225,48.2307,48.1901,48.1982,9300.0
2007-06-13 15:15:00,59.41,59.43,59.39,59.41,18900.0,48.182,48.1982,48.1658,48.182,18900.0
2007-06-13 15:20:00,59.39,59.41,59.35,59.38,19400.0,48.1658,48.182,48.1333,48.1577,19400.0
2007-06-13 15:25:00,59.38,59.42,59.38,59.41,22400.0,48.1577,48.1901,48.1577,48.182,22400.0
2007-06-13 15:30:00,59.4,59.46,59.4,59.44,18200.0,48.1739,48.2225,48.1739,48.2063,18200.0
2007-06-13 15:35:00,59.43,59.48,59.43,59.48,2400.0,48.1982,48.2388,48.1982,48.2388,2400.0
2007-06-13 15:40:00,59.52,59.58,59.52,59.56,35000.0,48.2712,48.3199,48.2712,48.3036,35000.0
2007-06-13 15:45:00,59.56,59.58,59.52,59.56,32300.0,48.3036,48.3199,48.2712,48.3036,32300.0
2007-06-13 15:50:00,59.58,59.61,59.58,59.61,14900.0,48.3199,48.3442,48.3199,48.3442,14900.0
2007-06-13 15:55:00,59.59,59.62,59.59,59.6,50300.0,48.328,48.3523,48.328,48.3361,50300.0
2007-06-13 16:00:00,59.65,59.69,59.65,59.69,161900.0,48.3766,48.4091,48.3766,48.4091,161900.0
2007-06-13 16:05:00,59.69,59.69,59.68,59.68,9400.0,48.4091,48.4091,48.401,48.401,9400.0
2007-06-13 16:10:00,59.68,59.68,59.68,59.68,0.0,48.401,48.401,48.401,48.401,0.0
2007-06-14 09:30:00,59.71,59.73,59.69,59.72,28100.0,48.4253,48.4415,48.4091,48.4334,28100.0
2007-06-14 09:35:00,59.74,59.8,59.74,59.77,12700.0,48.4496,48.4983,48.4496,48.474,12700.0
2007-06-14 09:40:00,59.78,59.84,59.76,59.81,10800.0,48.4821,48.5307,48.4659,48.5064,10800.0
2007-06-14 09:45:00,59.82,59.89,59.82,59.89,9100.0,48.5145,48.5713,48.5145,48.5713,9100.0
2007-06-14 09:50:00,59.89,59.9,59.85,59.89,7800.0,48.5713,48.5794,48.5388,48.5713,7800.0
2007-06-14 09:55:00,59.91,59.98,59.9,59.98,32700.0,48.5875,48.6443,48.5794,48.6443,32700.0
2007-06-14 10:00:00,59.95,59.96,59.92,59.96,3500.0,48.6199,48.6281,48.5956,48.6281,3500.0
2007-06-14 10:05:00,59.94,59.97,59.92,59.94,10800.0,48.6118,48.6362,48.5956,48.6118,10800.0
2007-06-14 10:10:00,59.94,59.94,59.92,59.92,1500.0,48.6118,48.6118,48.5956,48.5956,1500.0
2007-06-14 10:15:00,59.92,59.94,59.9,59.9,3000.0,48.5956,48.6118,48.5794,48.5794,3000.0
2007-06-14 10:20:00,59.91,59.95,59.91,59.94,7100.0,48.5875,48.6199,48.5875,48.6118,7100.0
2007-06-14 10:25:00,59.92,59.94,59.91,59.92,2500.0,48.5956,48.6118,48.5875,48.5956,2500.0
2007-06-14 10:30:00,59.93,60.03,59.93,60.0,10200.0,48.6037,48.6848,48.6037,48.6605,10200.0
2007-06-14 10:35:00,60.04,60.04,59.98,59.99,6800.0,48.6929,48.6929,48.6443,48.6524,6800.0
2007-06-14 10:40:00,59.99,60.08,59.99,60.02,9600.0,48.6524,48.7254,48.6524,48.6767,9600.0
2007-06-14 10:45:00,60.02,60.02,59.97,59.97,3400.0,48.6767,48.6767,48.6362,48.6362,3400.0
2007-06-14 10:50:00,59.96,59.97,59.95,59.95,2000.0,48.6281,48.6362,48.6199,48.6199,2000.0
2007-06-14 10:55:00,59.95,59.97,59.94,59.95,5100.0,48.6199,48.6362,48.6118,48.6199,5100.0
2007-06-14 11:00:00,59.97,59.98,59.93,59.93,2500.0,48.6362,48.6443,48.6037,48.6037,2500.0
2007-06-14 11:05:00,59.96,59.96,59.92,59.92,7500.0,48.6281,48.6281,48.5956,48.5956,7500.0
2007-06-14 11:10:00,59.91,59.92,59.89,59.89,6000.0,48.5875,48.5956,48.5713,48.5713,6000.0
2007-06-14 11:15:00,59.9,59.91,59.9,59.91,6500.0,48.5794,48.5875,48.5794,48.5875,6500.0
2007-06-14 11:20:00,59.92,59.92,59.88,59.88,1300.0,48.5956,48.5956,48.5632,48.5632,1300.0
2007-06-14 11:25:00,59.91,59.92,59.91,59.92,600.0,48.5875,48.5956,48.5875,48.5956,600.0
2007-06-14 11:30:00,59.91,59.97,59.91,59.94,4500.0,48.5875,48.6362,48.5875,48.6118,4500.0
2007-06-14 11:35:00,59.95,59.95,59.9,59.9,2900.0,48.6199,48.6199,48.5794,48.5794,2900.0
2007-06-14 11:40:00,59.91,59.93,59.91,59.93,2300.0,48.5875,48.6037,48.5875,48.6037,2300.0
2007-06-14 11:45:00,59.93,59.93,59.87,59.87,4200.0,48.6037,48.6037,48.5551,48.5551,4200.0
2007-06-14 11:50:00,59.84,59.84,59.79,59.79,17600.0,48.5307,48.5307,48.4902,48.4902,17600.0
2007-06-14 11:55:00,59.83,59.87,59.83,59.86,7400.0,48.5226,48.5551,48.5226,48.547,7400.0
2007-06-14 12:00:00,59.85,59.88,59.85,59.88,9400.0,48.5388,48.5632,48.5388,48.5632,9400.0
2007-06-14 12:05:00,59.87,59.88,59.85,59.87,3400.0,48.5551,48.5632,48.5388,48.5551,3400.0
2007-06-14 12:10:00,59.86,59.93,59.86,59.92,7500.0,48.547,48.6037,48.547,48.5956,7500.0
2007-06-14 12:15:00,59.93,59.93,59.92,59.93,6700.0,48.6037,48.6037,48.5956,48.6037,6700.0
2007-06-14 12:20:00,59.95,59.98,59.95,59.98,60700.0,48.6199,48.6443,48.6199,48.6443,60700.0
2007-06-14 12:25:00,59.96,59.96,59.93,59.93,2300.0,48.6281,48.6281,48.6037,48.6037,2300.0
2007-06-14 12:30:00,59.95,59.95,59.94,59.94,4800.0,48.6199,48.6199,48.6118,48.6118,4800.0
2007-06-14 12:35:00,59.95,59.96,59.93,59.94,2000.0,48.6199,48.6281,48.6037,48.6118,2000.0
2007-06-14 12:40:00,59.92,59.94,59.92,59.94,1300.0,48.5956,48.6118,48.5956,48.6118,1300.0
2007-06-14 12:45:00,59.94,59.97,59.94,59.97,1300.0,48.6118,48.6362,48.6118,48.6362,1300.0
2007-06-14 12:50:00,59.95,59.96,59.95,59.95,900.0,48.6199,48.6281,48.6199,48.6199,900.0
2007-06-14 12:55:00,59.97,59.97,59.92,59.92,4900.0,48.6362,48.6362,48.5956,48.5956,4900.0
2007-06-14 13:00:00,59.94,59.96,59.93,59.96,13500.0,48.6118,48.6281,48.6037,48.6281,13500.0
2007-06-14 13:05:00,59.96,60.0,59.96,59.98,2600.0,48.6281,48.6605,48.6281,48.6443,2600.0
2007-06-14 13:10:00,59.98,59.98,59.96,59.98,8900.0,48.6443,48.6443,48.6281,48.6443,8900.0
2007-06-14 13:15:00,59.98,59.99,59.98,59.98,3300.0,48.6443,48.6524,48.6443,48.6443,3300.0
2007-06-14 13:20:00,59.99,59.99,59.94,59.94,8500.0,48.6524,48.6524,48.6118,48.6118,8500.0
2007-06-14 13:25:00,59.95,59.96,59.93,59.94,1900.0,48.6199,48.6281,48.6037,48.6118,1900.0
2007-06-14 13:30:00,59.95,59.95,59.92,59.92,2200.0,48.6199,48.6199,48.5956,48.5956,2200.0
2007-06-14 13:35:00,59.92,59.93,59.91,59.93,9700.0,48.5956,48.6037,48.5875,48.6037,9700.0
2007-06-14 13:40:00,59.93,59.94,59.92,59.94,5000.0,48.6037,48.6118,48.5956,48.6118,5000.0
2007-06-14 13:45:00,59.93,59.98,59.93,59.98,5000.0,48.6037,48.6443,48.6037,48.6443,5000.0
2007-06-14 13:50:00,59.98,60.0,59.94,59.94,22100.0,48.6443,48.6605,48.6118,48.6118,22100.0
2007-06-14 13:55:00,59.93,59.95,59.93,59.93,1400.0,48.6037,48.6199,48.6037,48.6037,1400.0
2007-06-14 14:00:00,59.95,59.95,59.9,59.92,1700.0,48.6199,48.6199,48.5794,48.5956,1700.0
2007-06-14 14:05:00,59.93,59.95,59.89,59.89,2400.0,48.6037,48.6199,48.5713,48.5713,2400.0
2007-06-14 14:10:00,59.9,59.95,59.9,59.92,2300.0,48.5794,48.6199,48.5794,48.5956,2300.0
2007-06-14 14:15:00,59.93,59.95,59.93,59.94,4400.0,48.6037,48.6199,48.6037,48.6118,4400.0
2007-06-14 14:20:00,59.93,59.95,59.92,59.95,2700.0,48.6037,48.6199,48.5956,48.6199,2700.0
2007-06-14 14:25:00,59.96,59.97,59.94,59.95,8000.0,48.6281,48.6362,48.6118,48.6199,8000.0
2007-06-14 14:30:00,59.94,60.01,59.94,60.01,7000.0,48.6118,48.6686,48.6118,48.6686,7000.0
2007-06-14 14:35:00,60.01,60.03,60.0,60.02,4700.0,48.6686,48.6848,48.6605,48.6767,4700.0
2007-06-14 14:40:00,60.03,60.03,60.01,60.02,4200.0,48.6848,48.6848,48.6686,48.6767,4200.0
2007-06-14 14:45:00,60.03,60.05,60.03,60.04,12100.0,48.6848,48.701,48.6848,48.6929,12100.0
2007-06-14 14:50:00,60.03,60.04,59.99,59.99,23500.0,48.6848,48.6929,48.6524,48.6524,23500.0
2007-06-14 14:55:00,59.99,60.01,59.98,60.01,3800.0,48.6524,48.6686,48.6443,48.6686,3800.0
2007-06-14 15:00:00,60.01,60.02,60.0,60.0,5200.0,48.6686,48.6767,48.6605,48.6605,5200.0
2007-06-14 15:05:00,60.0,60.03,59.99,60.03,20100.0,48.6605,48.6848,48.6524,48.6848,20100.0
2007-06-14 15:10:00,60.02,60.03,60.01,60.02,60700.0,48.6767,48.6848,48.6686,48.6767,60700.0
2007-06-14 15:15:00,60.02,60.02,60.0,60.0,9100.0,48.6767,48.6767,48.6605,48.6605,9100.0
2007-06-14 15:20:00,60.02,60.06,60.02,60.04,11400.0,48.6767,48.7092,48.6767,48.6929,11400.0
2007-06-14 15:25:00,60.04,60.05,60.0,60.0,7000.0,48.6929,48.701,48.6605,48.6605,7000.0
2007-06-14 15:30:00,60.0,60.03,60.0,60.01,6700.0,48.6605,48.6848,48.6605,48.6686,6700.0
2007-06-14 15:35:00,60.0,60.02,59.99,60.01,7400.0,48.6605,48.6767,48.6524,48.6686,7400.0
2007-06-14 15:40:00,60.04,60.04,60.01,60.02,9300.0,48.6929,48.6929,48.6686,48.6767,9300.0
2007-06-14 15:45:00,60.03,60.03,60.0,60.0,21600.0,48.6848,48.6848,48.6605,48.6605,21600.0
2007-06-14 15:50:00,60.0,60.01,59.94,59.94,28800.0,48.6605,48.6686,48.6118,48.6118,28800.0
2007-06-14 15:55:00,59.94,59.98,59.92,59.98,21600.0,48.6118,48.6443,48.5956,48.6443,21600.0
2007-06-14 16:00:00,59.98,60.0,59.98,60.0,3100.0,48.6443,48.6605,48.6443,48.6605,3100.0
2007-06-14 16:05:00,60.0,60.0,60.0,60.0,0.0,48.6605,48.6605,48.6605,48.6605,0.0
2007-06-14 16:10:00,60.0,60.0,60.0,60.0,0.0,48.6605,48.6605,48.6605,48.6605,0.0
2007-06-15 09:30:00,60.54,60.56,60.42,60.47,91600.0,49.0984,49.1147,49.0011,49.0417,91600.0
2007-06-15 09:35:00,60.49,60.58,60.47,60.51,35700.0,49.0579,49.1309,49.0417,49.0741,35700.0
2007-06-15 09:40:00,60.48,60.48,60.4,60.47,30600.0,49.0498,49.0498,48.9849,49.0417,30600.0
2007-06-15 09:45:00,60.47,60.47,60.44,60.46,8100.0,49.0417,49.0417,49.0173,49.0336,8100.0
2007-06-15 09:50:00,60.47,60.47,60.43,60.43,8600.0,49.0417,49.0417,49.0092,49.0092,8600.0
2007-06-15 09:55:00,60.43,60.43,60.42,60.42,3500.0,49.0092,49.0092,49.0011,49.0011,3500.0
2007-06-15 10:00:00,60.43,60.47,60.4,60.47,14800.0,49.0092,49.0417,48.9849,49.0417,14800.0
2007-06-15 10:05:00,60.46,60.46,60.4,60.42,17500.0,49.0336,49.0336,48.9849,49.0011,17500.0
2007-06-15 10:10:00,60.43,60.46,60.41,60.46,4600.0,49.0092,49.0336,48.993,49.0336,4600.0
2007-06-15 10:15:00,60.45,60.45,60.42,60.43,4400.0,49.0254,49.0254,49.0011,49.0092,4400.0
2007-06-15 10:20:00,60.46,60.47,60.45,60.45,14200.0,49.0336,49.0417,49.0254,49.0254,14200.0
2007-06-15 10:25:00,60.48,60.49,60.48,60.48,2300.0,49.0498,49.0579,49.0498,49.0498,2300.0
2007-06-15 10:30:00,60.48,60.55,60.48,60.53,19000.0,49.0498,49.1065,49.0498,49.0903,19000.0
2007-06-15 10:35:00,60.53,60.58,60.5,60.54,5100.0,49.0903,49.1309,49.066,49.0984,5100.0
2007-06-15 10:40:00,60.53,60.54,60.53,60.54,6200.0,49.0903,49.0984,49.0903,49.0984,6200.0
2007-06-15 10:45:00,60.57,60.58,60.56,60.56,4200.0,49.1228,49.1309,49.1147,49.1147,4200.0
2007-06-15 10:50:00,60.56,60.56,60.54,60.54,4700.0,49.1147,49.1147,49.0984,49.0984,4700.0
2007-06-15 10:55:00,60.55,60.56,60.53,60.53,4700.0,49.1065,49.1147,49.0903,49.0903,4700.0
2007-06-15 11:00:00,60.53,60.56,60.53,60.55,66300.0,49.0903,49.1147,49.0903,49.1065,66300.0
2007-06-15 11:05:00,60.54,60.55,60.53,60.54,5400.0,49.0984,49.1065,49.0903,49.0984,5400.0
2007-06-15 11:10:00,60.52,60.53,60.51,60.53,5100.0,49.0822,49.0903,49.0741,49.0903,5100.0
2007-06-15 11:15:00,60.54,60.55,60.53,60.53,1700.0,49.0984,49.1065,49.0903,49.0903,1700.0
2007-06-15 11:20:00,60.51,60.52,60.51,60.52,1000.0,49.0741,49.0822,49.0741,49.0822,1000.0
2007-06-15 11:25:00,60.5,60.5,60.46,60.46,4300.0,49.066,49.066,49.0336,49.0336,4300.0
2007-06-15 11:30:00,60.45,60.46,60.43,60.46,11600.0,49.0254,49.0336,49.0092,49.0336,11600.0
2007-06-15 11:35:00,60.46,60.46,60.45,60.46,19400.0,49.0336,49.0336,49.0254,49.0336,19400.0
2007-06-15 11:40:00,60.47,60.47,60.46,60.46,2900.0,49.0417,49.0417,49.0336,49.0336,2900.0
2007-06-15 11:45:00,60.46,60.51,60.44,60.51,8100.0,49.0336,49.0741,49.0173,49.0741,8100.0
2007-06-15 11:50:00,60.51,60.52,60.48,60.48,12700.0,49.0741,49.0822,49.0498,49.0498,12700.0
2007-06-15 11:55:00,60.47,60.47,60.45,60.45,3300.0,49.0417,49.0417,49.0254,49.0254,3300.0
2007-06-15 12:00:00,60.46,60.47,60.45,60.46,1500.0,49.0336,49.0417,49.0254,49.0336,1500.0
2007-06-15 12:05:00,60.47,60.49,60.45,60.49,2000.0,49.0417,49.0579,49.0254,49.0579,2000.0
2007-06-15 12:10:00,60.47,60.47,60.43,60.45,2500.0,49.0417,49.0417,49.0092,49.0254,2500.0
2007-06-15 12:15:00,60.45,60.45,60.44,60.44,500.0,49.0254,49.0254,49.0173,49.0173,500.0
2007-06-15 12:20:00,60.42,60.43,60.42,60.43,1200.0,49.0011,49.0092,49.0011,49.0092,1200.0
2007-06-15 12:25:00,60.43,60.43,60.39,60.39,1100.0,49.0092,49.0092,48.9768,48.9768,1100.0
2007-06-15 12:30:00,60.4,60.43,60.38,60.43,21400.0,48.9849,49.0092,48.9687,49.0092,21400.0
2007-06-15 12:35:00,60.42,60.43,60.41,60.43,2600.0,49.0011,49.0092,48.993,49.0092,2600.0
2007-06-15 12:40:00,60.43,60.43,60.42,60.42,4200.0,49.0092,49.0092,49.0011,49.0011,4200.0
2007-06-15 12:45:00,60.43,60.43,60.41,60.41,4800.0,49.0092,49.0092,48.993,48.993,4800.0
2007-06-15 12:50:00,60.4,60.4,60.36,60.38,4100.0,48.9849,48.9849,48.9525,48.9687,4100.0
2007-06-15 12:55:00,60.38,60.41,60.38,60.39,16500.0,48.9687,48.993,48.9687,48.9768,16500.0
2007-06-15 13:00:00,60.4,60.4,60.34,60.34,1300.0,48.9849,48.9849,48.9362,48.9362,1300.0
2007-06-15 13:05:00,60.35,60.37,60.33,60.33,1000.0,48.9443,48.9606,48.9281,48.9281,1000.0
2007-06-15 13:10:00,60.33,60.35,60.33,60.35,1700.0,48.9281,48.9443,48.9281,48.9443,1700.0
2007-06-15 13:15:00,60.35,60.36,60.34,60.34,5900.0,48.9443,48.9525,48.9362,48.9362,5900.0
2007-06-15 13:20:00,60.34,60.37,60.34,60.37,1400.0,48.9362,48.9606,48.9362,48.9606,1400.0
2007-06-15 13:25:00,60.39,60.39,60.38,60.38,200.0,48.9768,48.9768,48.9687,48.9687,200.0
2007-06-15 13:30:00,60.38,60.4,60.38,60.38,26000.0,48.9687,48.9849,48.9687,48.9687,26000.0
2007-06-15 13:35:00,60.37,60.38,60.36,60.38,3400.0,48.9606,48.9687,48.9525,48.9687,3400.0
2007-06-15 13:40:00,60.38,60.39,60.37,60.37,5800.0,48.9687,48.9768,48.9606,48.9606,5800.0
2007-06-15 13:45:00,60.39,60.42,60.39,60.42,11000.0,48.9768,49.0011,48.9768,49.0011,11000.0
2007-06-15 13:50:00,60.41,60.44,60.41,60.43,4000.0,48.993,49.0173,48.993,49.0092,4000.0
2007-06-15 13:55:00,60.43,60.44,60.43,60.44,4000.0,49.0092,49.0173,49.0092,49.0173,4000.0
2007-06-15 14:00:00,60.43,60.43,60.41,60.41,1700.0,49.0092,49.0092,48.993,48.993,1700.0
2007-06-15 14:05:00,60.41,60.41,60.34,60.34,26000.0,48.993,48.993,48.9362,48.9362,26000.0
2007-06-15 14:10:00,60.34,60.37,60.31,60.37,4000.0,48.9362,48.9606,48.9119,48.9606,4000.0
2007-06-15 14:15:00,60.36,60.37,60.36,60.36,1300.0,48.9525,48.9606,48.9525,48.9525,1300.0
2007-06-15 14:20:00,60.35,60.37,60.35,60.37,1100.0,48.9443,48.9606,48.9443,48.9606,1100.0
2007-06-15 14:25:00,60.37,60.37,60.35,60.37,4400.0,48.9606,48.9606,48.9443,48.9606,4400.0
2007-06-15 14:30:00,60.36,60.37,60.35,60.36,105500.0,48.9525,48.9606,48.9443,48.9525,105500.0
2007-06-15 14:35:00,60.36,60.37,60.34,60.34,114400.0,48.9525,48.9606,48.9362,48.9362,114400.0
2007-06-15 14:40:00,60.34,60.35,60.31,60.34,194100.0,48.9362,48.9443,48.9119,48.9362,194100.0
2007-06-15 14:45:00,60.34,60.38,60.34,60.38,30500.0,48.9362,48.9687,48.9362,48.9687,30500.0
2007-06-15 14:50:00,60.38,60.39,60.35,60.38,10300.0,48.9687,48.9768,48.9443,48.9687,10300.0
2007-06-15 14:55:00,60.39,60.43,60.39,60.42,37300.0,48.9768,49.0092,48.9768,49.0011,37300.0
2007-06-15 15:00:00,60.43,60.43,60.4,60.41,5100.0,49.0092,49.0092,48.9849,48.993,5100.0
2007-06-15 15:05:00,60.4,60.41,60.38,60.38,141800.0,48.9849,48.993,48.9687,48.9687,141800.0
2007-06-15 15:10:00,60.38,60.41,60.38,60.41,132300.0,48.9687,48.993,48.9687,48.993,132300.0
2007-06-15 15:15:00,60.42,60.43,60.4,60.41,35400.0,49.0011,49.0092,48.9849,48.993,35400.0
2007-06-15 15:20:00,60.42,60.43,60.38,60.43,42500.0,49.0011,49.0092,48.9687,49.0092,42500.0
2007-06-15 15:25:00,60.43,60.43,60.39,60.4,37200.0,49.0092,49.0092,48.9768,48.9849,37200.0
2007-06-15 15:30:00,60.42,60.43,60.42,60.42,20300.0,49.0011,49.0092,49.0011,49.0011,20300.0
2007-06-15 15:35:00,60.42,60.42,60.38,60.39,77400.0,49.0011,49.0011,48.9687,48.9768,77400.0
2007-06-15 15:40:00,60.39,60.39,60.36,60.38,22300.0,48.9768,48.9768,48.9525,48.9687,22300.0
2007-06-15 15:45:00,60.38,60.39,60.38,60.38,7500.0,48.9687,48.9768,48.9687,48.9687,7500.0
2007-06-15 15:50:00,60.4,60.4,60.38,60.4,11600.0,48.9849,48.9849,48.9687,48.9849,11600.0
2007-06-15 15:55:00,60.37,60.39,60.35,60.39,18400.0,48.9606,48.9768,48.9443,48.9768,18400.0
2007-06-15 16:00:00,60.39,60.39,60.39,60.39,200.0,48.9768,48.9768,48.9768,48.9768,200.0
2007-06-15 16:05:00,60.39,60.39,60.39,60.39,0.0,48.9768,48.9768,48.9768,48.9768,0.0
2007-06-15 16:10:00,60.39,60.39,60.39,60.39,0.0,48.9768,48.9768,48.9768,48.9768,0.0
2007-06-18 09:30:00,60.59,60.59,60.46,60.46,45000.0,49.139,49.139,49.0336,49.0336,45000.0
2007-06-18 09:35:00,60.44,60.44,60.38,60.38,6000.0,49.0173,49.0173,48.9687,48.9687,6000.0
2007-06-18 09:40:00,60.37,60.41,60.35,60.39,7700.0,48.9606,48.993,48.9443,48.9768,7700.0
2007-06-18 09:45:00,60.39,60.4,60.37,60.39,4000.0,48.9768,48.9849,48.9606,48.9768,4000.0
2007-06-18 09:50:00,60.39,60.4,60.36,60.36,7600.0,48.9768,48.9849,48.9525,48.9525,7600.0
2007-06-18 09:55:00,60.37,60.39,60.37,60.39,3400.0,48.9606,48.9768,48.9606,48.9768,3400.0
2007-06-18 10:00:00,60.37,60.37,60.23,60.23,16600.0,48.9606,48.9606,48.847,48.847,16600.0
2007-06-18 10:05:00,60.24,60.25,60.24,60.24,900.0,48.8551,48.8632,48.8551,48.8551,900.0
2007-06-18 10:10:00,60.26,60.3,60.26,60.3,2900.0,48.8714,48.9038,48.8714,48.9038,2900.0
2007-06-18 10:15:00,60.26,60.26,60.2,60.2,10500.0,48.8714,48.8714,48.8227,48.8227,10500.0
2007-06-18 10:20:00,60.17,60.24,60.17,60.24,1200.0,48.7984,48.8551,48.7984,48.8551,1200.0
2007-06-18 10:25:00,60.25,60.25,60.23,60.23,20800.0,48.8632,48.8632,48.847,48.847,20800.0
2007-06-18 10:30:00,60.24,60.27,60.24,60.27,17200.0,48.8551,48.8795,48.8551,48.8795,17200.0
2007-06-18 10:35:00,60.28,60.28,60.24,60.25,8700.0,48.8876,48.8876,48.8551,48.8632,8700.0
2007-06-18 10:40:00,60.27,60.29,60.26,60.29,3200.0,48.8795,48.8957,48.8714,48.8957,3200.0
2007-06-18 10:45:00,60.29,60.29,60.25,60.25,4400.0,48.8957,48.8957,48.8632,48.8632,4400.0
2007-06-18 10:50:00,60.26,60.28,60.24,60.28,75600.0,48.8714,48.8876,48.8551,48.8876,75600.0
2007-06-18 10:55:00,60.29,60.3,60.26,60.26,29700.0,48.8957,48.9038,48.8714,48.8714,29700.0
2007-06-18 11:00:00,60.27,60.27,60.23,60.24,11000.0,48.8795,48.8795,48.847,48.8551,11000.0
2007-06-18 11:05:00,60.23,60.26,60.23,60.26,7000.0,48.847,48.8714,48.847,48.8714,7000.0
2007-06-18 11:10:00,60.26,60.26,60.23,60.23,21800.0,48.8714,48.8714,48.847,48.847,21800.0
2007-06-18 11:15:00,60.26,60.32,60.25,60.3,49100.0,48.8714,48.92,48.8632,48.9038,49100.0
2007-06-18 11:20:00,60.34,60.34,60.32,60.32,63300.0,48.9362,48.9362,48.92,48.92,63300.0
2007-06-18 11:25:00,60.33,60.34,60.32,60.33,6100.0,48.9281,48.9362,48.92,48.9281,6100.0
2007-06-18 11:30:00,60.33,60.33,60.31,60.33,19700.0,48.9281,48.9281,48.9119,48.9281,19700.0
2007-06-18 11:35:00,60.33,60.33,60.33,60.33,17100.0,48.9281,48.9281,48.9281,48.9281,17100.0
2007-06-18 11:40:00,60.35,60.36,60.35,60.35,20100.0,48.9443,48.9525,48.9443,48.9443,20100.0
2007-06-18 11:45:00,60.35,60.35,60.3,60.3,300.0,48.9443,48.9443,48.9038,48.9038,300.0
2007-06-18 11:50:00,60.31,60.32,60.3,60.32,2800.0,48.9119,48.92,48.9038,48.92,2800.0
2007-06-18 11:55:00,60.32,60.33,60.3,60.33,5100.0,48.92,48.9281,48.9038,48.9281,5100.0
2007-06-18 12:00:00,60.32,60.32,60.29,60.31,5800.0,48.92,48.92,48.8957,48.9119,5800.0
2007-06-18 12:05:00,60.31,60.32,60.3,60.32,3900.0,48.9119,48.92,48.9038,48.92,3900.0
2007-06-18 12:10:00,60.31,60.32,60.31,60.31,1800.0,48.9119,48.92,48.9119,48.9119,1800.0
2007-06-18 12:15:00,60.31,60.32,60.31,60.31,2000.0,48.9119,48.92,48.9119,48.9119,2000.0
2007-06-18 12:20:00,60.31,60.33,60.31,60.31,1900.0,48.9119,48.9281,48.9119,48.9119,1900.0
2007-06-18 12:25:00,60.31,60.31,60.28,60.29,14500.0,48.9119,48.9119,48.8876,48.8957,14500.0
2007-06-18 12:30:00,60.28,60.3,60.28,60.3,8600.0,48.8876,48.9038,48.8876,48.9038,8600.0
2007-06-18 12:35:00,60.3,60.31,60.3,60.31,2600.0,48.9038,48.9119,48.9038,48.9119,2600.0
2007-06-18 12:40:00,60.33,60.34,60.33,60.34,3200.0,48.9281,48.9362,48.9281,48.9362,3200.0
2007-06-18 12:45:00,60.37,60.37,60.36,60.37,6400.0,48.9606,48.9606,48.9525,48.9606,6400.0
2007-06-18 12:50:00,60.37,60.38,60.37,60.38,300.0,48.9606,48.9687,48.9606,48.9687,300.0
2007-06-18 12:55:00,60.37,60.37,60.35,60.35,2300.0,48.9606,48.9606,48.9443,48.9443,2300.0
2007-06-18 13:00:00,60.35,60.35,60.31,60.33,6400.0,48.9443,48.9443,48.9119,48.9281,6400.0
2007-06-18 13:05:00,60.33,60.36,60.33,60.36,600.0,48.9281,48.9525,48.9281,48.9525,600.0
2007-06-18 13:10:00,60.33,60.37,60.33,60.37,8400.0,48.9281,48.9606,48.9281,48.9606,8400.0
2007-06-18 13:15:00,60.39,60.39,60.36,60.36,500.0,48.9768,48.9768,48.9525,48.9525,500.0
2007-06-18 13:20:00,60.38,60.38,60.34,60.35,6200.0,48.9687,48.9687,48.9362,48.9443,6200.0
2007-06-18 13:25:00,60.35,60.35,60.34,60.34,16100.0,48.9443,48.9443,48.9362,48.9362,16100.0
2007-06-18 13:30:00,60.36,60.38,60.36,60.37,28600.0,48.9525,48.9687,48.9525,48.9606,28600.0
2007-06-18 13:35:00,60.36,60.36,60.34,60.35,9000.0,48.9525,48.9525,48.9362,48.9443,9000.0
2007-06-18 13:40:00,60.34,60.34,60.3,60.3,43800.0,48.9362,48.9362,48.9038,48.9038,43800.0
2007-06-18 13:45:00,60.29,60.29,60.26,60.29,10800.0,48.8957,48.8957,48.8714,48.8957,10800.0
2007-06-18 13:50:00,60.28,60.28,60.27,60.28,26200.0,48.8876,48.8876,48.8795,48.8876,26200.0
2007-06-18 13:55:00,60.28,60.32,60.28,60.31,3200.0,48.8876,48.92,48.8876,48.9119,3200.0
2007-06-18 14:00:00,60.31,60.32,60.3,60.3,8400.0,48.9119,48.92,48.9038,48.9038,8400.0
2007-06-18 14:05:00,60.27,60.3,60.25,60.29,22700.0,48.8795,48.9038,48.8632,48.8957,22700.0
2007-06-18 14:10:00,60.29,60.3,60.28,60.28,4700.0,48.8957,48.9038,48.8876,48.8876,4700.0
2007-06-18 14:15:00,60.3,60.31,60.28,60.31,4900.0,48.9038,48.9119,48.8876,48.9119,4900.0
2007-06-18 14:20:00,60.31,60.31,60.3,60.31,8700.0,48.9119,48.9119,48.9038,48.9119,8700.0
2007-06-18 14:25:00,60.3,60.36,60.3,60.35,32300.0,48.9038,48.9525,48.9038,48.9443,32300.0
2007-06-18 14:30:00,60.34,60.34,60.31,60.31,24600.0,48.9362,48.9362,48.9119,48.9119,24600.0
2007-06-18 14:35:00,60.32,60.34,60.31,60.34,12300.0,48.92,48.9362,48.9119,48.9362,12300.0
2007-06-18 14:40:00,60.34,60.35,60.3,60.3,8600.0,48.9362,48.9443,48.9038,48.9038,8600.0
2007-06-18 14:45:00,60.31,60.33,60.3,60.32,8000.0,48.9119,48.9281,48.9038,48.92,8000.0
2007-06-18 14:50:00,60.32,60.32,60.3,60.3,3900.0,48.92,48.92,48.9038,48.9038,3900.0
2007-06-18 14:55:00,60.29,60.33,60.28,60.32,3500.0,48.8957,48.9281,48.8876,48.92,3500.0
2007-06-18 15:00:00,60.33,60.35,60.32,60.35,5600.0,48.9281,48.9443,48.92,48.9443,5600.0
2007-06-18 15:05:00,60.35,60.36,60.34,60.36,5200.0,48.9443,48.9525,48.9362,48.9525,5200.0
2007-06-18 15:10:00,60.36,60.37,60.32,60.34,22100.0,48.9525,48.9606,48.92,48.9362,22100.0
2007-06-18 15:15:00,60.33,60.33,60.31,60.32,8500.0,48.9281,48.9281,48.9119,48.92,8500.0
2007-06-18 15:20:00,60.31,60.33,60.3,60.33,18200.0,48.9119,48.9281,48.9038,48.9281,18200.0
2007-06-18 15:25:00,60.33,60.33,60.3,60.32,4900.0,48.9281,48.9281,48.9038,48.92,4900.0
2007-06-18 15:30:00,60.31,60.32,60.3,60.31,16800.0,48.9119,48.92,48.9038,48.9119,16800.0
2007-06-18 15:35:00,60.32,60.34,60.32,60.33,7900.0,48.92,48.9362,48.92,48.9281,7900.0
2007-06-18 15:40:00,60.33,60.35,60.32,60.35,10600.0,48.9281,48.9443,48.92,48.9443,10600.0
2007-06-18 15:45:00,60.35,60.35,60.32,60.32,6600.0,48.9443,48.9443,48.92,48.92,6600.0
2007-06-18 15:50:00,60.3,60.31,60.29,60.3,14400.0,48.9038,48.9119,48.8957,48.9038,14400.0
2007-06-18 15:55:00,60.29,60.31,60.29,60.31,68900.0,48.8957,48.9119,48.8957,48.9119,68900.0
2007-06-18 16:00:00,60.32,60.35,60.31,60.34,2400.0,48.92,48.9443,48.9119,48.9362,2400.0
2007-06-18 16:05:00,60.34,60.34,60.34,60.34,0.0,48.9362,48.9362,48.9362,48.9362,0.0
2007-06-18 16:10:00,60.34,60.34,60.34,60.34,0.0,48.9362,48.9362,48.9362,48.9362,0.0
2007-06-19 09:30:00,60.22,60.34,60.11,60.22,23300.0,48.8389,48.9362,48.7497,48.8389,23300.0
2007-06-19 09:35:00,60.21,60.21,60.15,60.18,9200.0,48.8308,48.8308,48.7821,48.8065,9200.0
2007-06-19 09:40:00,60.16,60.17,60.13,60.15,10900.0,48.7903,48.7984,48.7659,48.7821,10900.0
2007-06-19 09:45:00,60.15,60.15,60.12,60.12,5100.0,48.7821,48.7821,48.7578,48.7578,5100.0
2007-06-19 09:50:00,60.08,60.08,60.03,60.05,2200.0,48.7254,48.7254,48.6848,48.701,2200.0
2007-06-19 09:55:00,60.05,60.09,60.04,60.09,4100.0,48.701,48.7335,48.6929,48.7335,4100.0
2007-06-19 10:00:00,60.08,60.12,60.07,60.1,16100.0,48.7254,48.7578,48.7173,48.7416,16100.0
2007-06-19 10:05:00,60.09,60.1,60.05,60.05,3500.0,48.7335,48.7416,48.701,48.701,3500.0
2007-06-19 10:10:00,60.04,60.06,60.02,60.02,4500.0,48.6929,48.7092,48.6767,48.6767,4500.0
2007-06-19 10:15:00,60.04,60.08,60.04,60.08,1800.0,48.6929,48.7254,48.6929,48.7254,1800.0
2007-06-19 10:20:00,60.09,60.16,60.07,60.12,95200.0,48.7335,48.7903,48.7173,48.7578,95200.0
2007-06-19 10:25:00,60.12,60.13,60.12,60.13,2500.0,48.7578,48.7659,48.7578,48.7659,2500.0
2007-06-19 10:30:00,60.15,60.22,60.15,60.19,32100.0,48.7821,48.8389,48.7821,48.8146,32100.0
2007-06-19 10:35:00,60.2,60.24,60.17,60.19,11500.0,48.8227,48.8551,48.7984,48.8146,11500.0
2007-06-19 10:40:00,60.18,60.19,60.16,60.16,2900.0,48.8065,48.8146,48.7903,48.7903,2900.0
2007-06-19 10:45:00,60.18,60.21,60.17,60.18,3800.0,48.8065,48.8308,48.7984,48.8065,3800.0
2007-06-19 10:50:00,60.19,60.21,60.18,60.18,8700.0,48.8146,48.8308,48.8065,48.8065,8700.0
2007-06-19 10:55:00,60.19,60.25,60.19,60.22,12000.0,48.8146,48.8632,48.8146,48.8389,12000.0
2007-06-19 11:00:00,60.22,60.24,60.19,60.19,27200.0,48.8389,48.8551,48.8146,48.8146,27200.0
2007-06-19 11:05:00,60.2,60.21,60.17,60.19,43900.0,48.8227,48.8308,48.7984,48.8146,43900.0
2007-06-19 11:10:00,60.19,60.22,60.19,60.21,1300.0,48.8146,48.8389,48.8146,48.8308,1300.0
2007-06-19 11:15:00,60.21,60.22,60.19,60.2,7000.0,48.8308,48.8389,48.8146,48.8227,7000.0
2007-06-19 11:20:00,60.21,60.22,60.2,60.21,7800.0,48.8308,48.8389,48.8227,48.8308,7800.0
2007-06-19 11:25:00,60.21,60.21,60.16,60.17,5400.0,48.8308,48.8308,48.7903,48.7984,5400.0
2007-06-19 11:30:00,60.17,60.17,60.13,60.13,10600.0,48.7984,48.7984,48.7659,48.7659,10600.0
2007-06-19 11:35:00,60.13,60.15,60.13,60.15,8600.0,48.7659,48.7821,48.7659,48.7821,8600.0
2007-06-19 11:40:00,60.14,60.16,60.13,60.15,30400.0,48.774,48.7903,48.7659,48.7821,30400.0
2007-06-19 11:45:00,60.16,60.17,60.15,60.15,27900.0,48.7903,48.7984,48.7821,48.7821,27900.0
2007-06-19 11:50:00,60.18,60.21,60.18,60.21,1800.0,48.8065,48.8308,48.8065,48.8308,1800.0
2007-06-19 11:55:00,60.2,60.23,60.2,60.23,1300.0,48.8227,48.847,48.8227,48.847,1300.0
2007-06-19 12:00:00,60.23,60.31,60.23,60.31,9300.0,48.847,48.9119,48.847,48.9119,9300.0
2007-06-19 12:05:00,60.32,60.37,60.32,60.35,13100.0,48.92,48.9606,48.92,48.9443,13100.0
2007-06-19 12:10:00,60.33,60.39,60.33,60.39,9100.0,48.9281,48.9768,48.9281,48.9768,9100.0
2007-06-19 12:15:00,60.39,60.4,60.34,60.34,6300.0,48.9768,48.9849,48.9362,48.9362,6300.0
2007-06-19 12:20:00,60.34,60.34,60.34,60.34,100.0,48.9362,48.9362,48.9362,48.9362,100.0
2007-06-19 12:25:00,60.34,60.34,60.32,60.32,3200.0,48.9362,48.9362,48.92,48.92,3200.0
2007-06-19 12:30:00,60.32,60.32,60.31,60.32,1400.0,48.92,48.92,48.9119,48.92,1400.0
2007-06-19 12:35:00,60.32,60.33,60.32,60.33,1100.0,48.92,48.9281,48.92,48.9281,1100.0
2007-06-19 12:40:00,60.33,60.33,60.32,60.33,800.0,48.9281,48.9281,48.92,48.9281,800.0
2007-06-19 12:45:00,60.33,60.34,60.33,60.34,200.0,48.9281,48.9362,48.9281,48.9362,200.0
2007-06-19 12:50:00,60.37,60.38,60.36,60.36,3100.0,48.9606,48.9687,48.9525,48.9525,3100.0
2007-06-19 12:55:00,60.36,60.37,60.36,60.36,2400.0,48.9525,48.9606,48.9525,48.9525,2400.0
2007-06-19 13:00:00,60.37,60.37,60.33,60.33,5000.0,48.9606,48.9606,48.9281,48.9281,5000.0
2007-06-19 13:05:00,60.33,60.34,60.33,60.33,8000.0,48.9281,48.9362,48.9281,48.9281,8000.0
2007-06-19 13:10:00,60.33,60.34,60.32,60.33,8200.0,48.9281,48.9362,48.92,48.9281,8200.0
2007-06-19 13:15:00,60.36,60.36,60.35,60.35,600.0,48.9525,48.9525,48.9443,48.9443,600.0
2007-06-19 13:20:00,60.36,60.43,60.36,60.36,6200.0,48.9525,49.0092,48.9525,48.9525,6200.0
2007-06-19 13:25:00,60.37,60.38,60.32,60.32,25100.0,48.9606,48.9687,48.92,48.92,25100.0
2007-06-19 13:30:00,60.32,60.33,60.32,60.32,2200.0,48.92,48.9281,48.92,48.92,2200.0
2007-06-19 13:35:00,60.31,60.31,60.28,60.3,13000.0,48.9119,48.9119,48.8876,48.9038,13000.0
2007-06-19 13:40:00,60.3,60.32,60.3,60.32,2800.0,48.9038,48.92,48.9038,48.92,2800.0
2007-06-19 13:45:00,60.32,60.32,60.29,60.29,2100.0,48.92,48.92,48.8957,48.8957,2100.0
2007-06-19 13:50:00,60.29,60.3,60.27,60.28,2600.0,48.8957,48.9038,48.8795,48.8876,2600.0
2007-06-19 13:55:00,60.27,60.29,60.27,60.28,11500.0,48.8795,48.8957,48.8795,48.8876,11500.0
2007-06-19 14:00:00,60.27,60.29,60.22,60.22,10300.0,48.8795,48.8957,48.8389,48.8389,10300.0
2007-06-19 14:05:00,60.22,60.24,60.21,60.21,31800.0,48.8389,48.8551,48.8308,48.8308,31800.0
2007-06-19 14:10:00,60.22,60.29,60.22,60.28,12800.0,48.8389,48.8957,48.8389,48.8876,12800.0
2007-06-19 14:15:00,60.27,60.28,60.26,60.26,1900.0,48.8795,48.8876,48.8714,48.8714,1900.0
2007-06-19 14:20:00,60.24,60.25,60.22,60.24,2300.0,48.8551,48.8632,48.8389,48.8551,2300.0
2007-06-19 14:25:00,60.24,60.27,60.23,60.23,2000.0,48.8551,48.8795,48.847,48.847,2000.0
2007-06-19 14:30:00,60.24,60.25,60.17,60.22,51100.0,48.8551,48.8632,48.7984,48.8389,51100.0
2007-06-19 14:35:00,60.2,60.25,60.2,60.23,33400.0,48.8227,48.8632,48.8227,48.847,33400.0
2007-06-19 14:40:00,60.22,60.25,60.22,60.23,8300.0,48.8389,48.8632,48.8389,48.847,8300.0
2007-06-19 14:45:00,60.24,60.24,60.22,60.23,6100.0,48.8551,48.8551,48.8389,48.847,6100.0
2007-06-19 14:50:00,60.22,60.24,60.2,60.24,5000.0,48.8389,48.8551,48.8227,48.8551,5000.0
2007-06-19 14:55:00,60.25,60.26,60.24,60.24,3500.0,48.8632,48.8714,48.8551,48.8551,3500.0
2007-06-19 15:00:00,60.24,60.26,60.21,60.26,34500.0,48.8551,48.8714,48.8308,48.8714,34500.0
2007-06-19 15:05:00,60.26,60.32,60.25,60.32,24000.0,48.8714,48.92,48.8632,48.92,24000.0
2007-06-19 15:10:00,60.32,60.33,60.3,60.3,2900.0,48.92,48.9281,48.9038,48.9038,2900.0
2007-06-19 15:15:00,60.32,60.34,60.31,60.34,5900.0,48.92,48.9362,48.9119,48.9362,5900.0
2007-06-19 15:20:00,60.33,60.36,60.32,60.35,4500.0,48.9281,48.9525,48.92,48.9443,4500.0
2007-06-19 15:25:00,60.31,60.33,60.3,60.33,2000.0,48.9119,48.9281,48.9038,48.9281,2000.0
2007-06-19 15:30:00,60.33,60.37,60.33,60.37,2100.0,48.9281,48.9606,48.9281,48.9606,2100.0
2007-06-19 15:35:00,60.35,60.39,60.35,60.39,5700.0,48.9443,48.9768,48.9443,48.9768,5700.0
2007-06-19 15:40:00,60.39,60.41,60.39,60.39,6800.0,48.9768,48.993,48.9768,48.9768,6800.0
2007-06-19 15:45:00,60.39,60.41,60.39,60.39,11800.0,48.9768,48.993,48.9768,48.9768,11800.0
2007-06-19 15:50:00,60.4,60.4,60.36,60.37,11800.0,48.9849,48.9849,48.9525,48.9606,11800.0
2007-06-19 15:55:00,60.38,60.38,60.35,60.37,7600.0,48.9687,48.9687,48.9443,48.9606,7600.0
2007-06-19 16:00:00,60.41,60.41,60.41,60.41,300.0,48.993,48.993,48.993,48.993,300.0
2007-06-19 16:05:00,60.4,60.4,60.4,60.4,1900.0,48.9849,48.9849,48.9849,48.9849,1900.0
2007-06-19 16:10:00,60.38,60.38,60.38,60.38,800.0,48.9687,48.9687,48.9687,48.9687,800.0
2007-06-20 09:30:00,60.57,60.6,60.49,60.51,19600.0,49.1228,49.1471,49.0579,49.0741,19600.0
2007-06-20 09:35:00,60.51,60.51,60.46,60.47,11400.0,49.0741,49.0741,49.0336,49.0417,11400.0
2007-06-20 09:40:00,60.48,60.54,60.48,60.52,12700.0,49.0498,49.0984,49.0498,49.0822,12700.0
2007-06-20 09:45:00,60.49,60.5,60.4,60.4,19500.0,49.0579,49.066,48.9849,48.9849,19500.0
2007-06-20 09:50:00,60.4,60.42,60.36,60.41,13800.0,48.9849,49.0011,48.9525,48.993,13800.0
2007-06-20 09:55:00,60.41,60.43,60.34,60.34,7500.0,48.993,49.0092,48.9362,48.9362,7500.0
2007-06-20 10:00:00,60.32,60.32,60.26,60.27,18100.0,48.92,48.92,48.8714,48.8795,18100.0
2007-06-20 10:05:00,60.25,60.33,60.25,60.33,21900.0,48.8632,48.9281,48.8632,48.9281,21900.0
2007-06-20 10:10:00,60.32,60.32,60.3,60.3,10300.0,48.92,48.92,48.9038,48.9038,10300.0
2007-06-20 10:15:00,60.32,60.35,60.3,60.35,5600.0,48.92,48.9443,48.9038,48.9443,5600.0
2007-06-20 10:20:00,60.37,60.37,60.36,60.36,3000.0,48.9606,48.9606,48.9525,48.9525,3000.0
2007-06-20 10:25:00,60.33,60.39,60.32,60.39,15800.0,48.9281,48.9768,48.92,48.9768,15800.0
2007-06-20 10:30:00,60.39,60.51,60.39,60.51,17200.0,48.9768,49.0741,48.9768,49.0741,17200.0
2007-06-20 10:35:00,60.5,60.5,60.47,60.48,6100.0,49.066,49.066,49.0417,49.0498,6100.0
2007-06-20 10:40:00,60.5,60.55,60.48,60.54,7100.0,49.066,49.1065,49.0498,49.0984,7100.0
2007-06-20 10:45:00,60.53,60.53,60.49,60.51,9100.0,49.0903,49.0903,49.0579,49.0741,9100.0
2007-06-20 10:50:00,60.5,60.5,60.46,60.47,3500.0,49.066,49.066,49.0336,49.0417,3500.0
2007-06-20 10:55:00,60.49,60.52,60.49,60.52,4800.0,49.0579,49.0822,49.0579,49.0822,4800.0
2007-06-20 11:00:00,60.51,60.51,60.48,60.5,8000.0,49.0741,49.0741,49.0498,49.066,8000.0
2007-06-20 11:05:00,60.5,60.5,60.46,60.48,7600.0,49.066,49.066,49.0336,49.0498,7600.0
2007-06-20 11:10:00,60.48,60.49,60.42,60.44,14900.0,49.0498,49.0579,49.0011,49.0173,14900.0
2007-06-20 11:15:00,60.45,60.46,60.43,60.45,30300.0,49.0254,49.0336,49.0092,49.0254,30300.0
2007-06-20 11:20:00,60.46,60.46,60.45,60.45,14500.0,49.0336,49.0336,49.0254,49.0254,14500.0
2007-06-20 11:25:00,60.44,60.52,60.44,60.49,65900.0,49.0173,49.0822,49.0173,49.0579,65900.0
2007-06-20 11:30:00,60.48,60.49,60.45,60.45,5100.0,49.0498,49.0579,49.0254,49.0254,5100.0
2007-06-20 11:35:00,60.46,60.46,60.36,60.38,13700.0,49.0336,49.0336,48.9525,48.9687,13700.0
2007-06-20 11:40:00,60.39,60.39,60.35,60.37,4100.0,48.9768,48.9768,48.9443,48.9606,4100.0
2007-06-20 11:45:00,60.37,60.42,60.37,60.42,8400.0,48.9606,49.0011,48.9606,49.0011,8400.0
2007-06-20 11:50:00,60.42,60.42,60.41,60.42,12800.0,49.0011,49.0011,48.993,49.0011,12800.0
2007-06-20 11:55:00,60.42,60.42,60.34,60.39,12500.0,49.0011,49.0011,48.9362,48.9768,12500.0
2007-06-20 12:00:00,60.38,60.39,60.31,60.31,7900.0,48.9687,48.9768,48.9119,48.9119,7900.0
2007-06-20 12:05:00,60.31,60.35,60.29,60.31,16500.0,48.9119,48.9443,48.8957,48.9119,16500.0
2007-06-20 12:10:00,60.33,60.39,60.32,60.39,8200.0,48.9281,48.9768,48.92,48.9768,8200.0
2007-06-20 12:15:00,60.38,60.4,60.38,60.39,10700.0,48.9687,48.9849,48.9687,48.9768,10700.0
2007-06-20 12:20:00,60.39,60.43,60.39,60.41,3600.0,48.9768,49.0092,48.9768,48.993,3600.0
2007-06-20 12:25:00,60.4,60.42,60.39,60.41,900.0,48.9849,49.0011,48.9768,48.993,900.0
2007-06-20 12:30:00,60.41,60.41,60.4,60.41,2200.0,48.993,48.993,48.9849,48.993,2200.0
2007-06-20 12:35:00,60.43,60.44,60.42,60.43,5000.0,49.0092,49.0173,49.0011,49.0092,5000.0
2007-06-20 12:40:00,60.42,60.43,60.4,60.42,5300.0,49.0011,49.0092,48.9849,49.0011,5300.0
2007-06-20 12:45:00,60.41,60.42,60.4,60.42,10900.0,48.993,49.0011,48.9849,49.0011,10900.0
2007-06-20 12:50:00,60.42,60.43,60.4,60.4,5100.0,49.0011,49.0092,48.9849,48.9849,5100.0
2007-06-20 12:55:00,60.4,60.41,60.4,60.41,67500.0,48.9849,48.993,48.9849,48.993,67500.0
2007-06-20 13:00:00,60.41,60.41,60.37,60.37,27200.0,48.993,48.993,48.9606,48.9606,27200.0
2007-06-20 13:05:00,60.39,60.39,60.33,60.33,5800.0,48.9768,48.9768,48.9281,48.9281,5800.0
2007-06-20 13:10:00,60.31,60.33,60.21,60.24,50000.0,48.9119,48.9281,48.8308,48.8551,50000.0
2007-06-20 13:15:00,60.24,60.26,60.23,60.23,24700.0,48.8551,48.8714,48.847,48.847,24700.0
2007-06-20 13:20:00,60.24,60.27,60.16,60.17,16500.0,48.8551,48.8795,48.7903,48.7984,16500.0
2007-06-20 13:25:00,60.18,60.22,60.16,60.22,33600.0,48.8065,48.8389,48.7903,48.8389,33600.0
2007-06-20 13:30:00,60.21,60.25,60.21,60.24,11700.0,48.8308,48.8632,48.8308,48.8551,11700.0
2007-06-20 13:35:00,60.25,60.26,60.23,60.25,8400.0,48.8632,48.8714,48.847,48.8632,8400.0
2007-06-20 13:40:00,60.23,60.23,60.2,60.21,6200.0,48.847,48.847,48.8227,48.8308,6200.0
2007-06-20 13:45:00,60.21,60.26,60.21,60.24,6000.0,48.8308,48.8714,48.8308,48.8551,6000.0
2007-06-20 13:50:00,60.25,60.27,60.25,60.25,1800.0,48.8632,48.8795,48.8632,48.8632,1800.0
2007-06-20 13:55:00,60.24,60.27,60.21,60.24,83800.0,48.8551,48.8795,48.8308,48.8551,83800.0
2007-06-20 14:00:00,60.25,60.26,60.21,60.26,54400.0,48.8632,48.8714,48.8308,48.8714,54400.0
2007-06-20 14:05:00,60.26,60.34,60.25,60.34,37300.0,48.8714,48.9362,48.8632,48.9362,37300.0
2007-06-20 14:10:00,60.35,60.35,60.28,60.29,3900.0,48.9443,48.9443,48.8876,48.8957,3900.0
2007-06-20 14:15:00,60.26,60.3,60.24,60.24,13300.0,48.8714,48.9038,48.8551,48.8551,13300.0
2007-06-20 14:20:00,60.21,60.21,60.13,60.18,24900.0,48.8308,48.8308,48.7659,48.8065,24900.0
2007-06-20 14:25:00,60.17,60.18,60.1,60.17,11400.0,48.7984,48.8065,48.7416,48.7984,11400.0
2007-06-20 14:30:00,60.17,60.2,60.16,60.19,24800.0,48.7984,48.8227,48.7903,48.8146,24800.0
2007-06-20 14:35:00,60.18,60.18,60.07,60.09,14800.0,48.8065,48.8065,48.7173,48.7335,14800.0
2007-06-20 14:40:00,60.1,60.13,60.06,60.12,24000.0,48.7416,48.7659,48.7092,48.7578,24000.0
2007-06-20 14:45:00,60.11,60.15,60.1,60.11,12000.0,48.7497,48.7821,48.7416,48.7497,12000.0
2007-06-20 14:50:00,60.15,60.18,60.14,60.17,17200.0,48.7821,48.8065,48.774,48.7984,17200.0
2007-06-20 14:55:00,60.17,60.17,60.15,60.16,32900.0,48.7984,48.7984,48.7821,48.7903,32900.0
2007-06-20 15:00:00,60.15,60.15,60.03,60.06,8000.0,48.7821,48.7821,48.6848,48.7092,8000.0
2007-06-20 15:05:00,60.06,60.1,60.01,60.06,25800.0,48.7092,48.7416,48.6686,48.7092,25800.0
2007-06-20 15:10:00,60.06,60.08,60.03,60.04,26000.0,48.7092,48.7254,48.6848,48.6929,26000.0
2007-06-20 15:15:00,60.04,60.09,60.04,60.06,10300.0,48.6929,48.7335,48.6929,48.7092,10300.0
2007-06-20 15:20:00,60.03,60.07,59.99,59.99,14700.0,48.6848,48.7173,48.6524,48.6524,14700.0
2007-06-20 15:25:00,60.0,60.06,60.0,60.0,29100.0,48.6605,48.7092,48.6605,48.6605,29100.0
2007-06-20 15:30:00,60.01,60.02,59.94,59.97,33400.0,48.6686,48.6767,48.6118,48.6362,33400.0
2007-06-20 15:35:00,59.96,59.96,59.82,59.82,40000.0,48.6281,48.6281,48.5145,48.5145,40000.0
2007-06-20 15:40:00,59.86,59.89,59.85,59.89,34200.0,48.547,48.5713,48.5388,48.5713,34200.0
2007-06-20 15:45:00,59.9,59.9,59.83,59.83,29200.0,48.5794,48.5794,48.5226,48.5226,29200.0
2007-06-20 15:50:00,59.81,59.86,59.79,59.79,33800.0,48.5064,48.547,48.4902,48.4902,33800.0
2007-06-20 15:55:00,59.76,59.79,59.75,59.75,51900.0,48.4659,48.4902,48.4577,48.4577,51900.0
2007-06-20 16:00:00,59.74,59.82,59.74,59.82,19300.0,48.4496,48.5145,48.4496,48.5145,19300.0
2007-06-20 16:05:00,59.82,59.84,59.8,59.84,4800.0,48.5145,48.5307,48.4983,48.5307,4800.0
2007-06-20 16:10:00,59.71,59.81,59.7,59.81,1100.0,48.4253,48.5064,48.4172,48.5064,1100.0
2007-06-21 09:30:00,59.77,59.77,59.72,59.75,9200.0,48.474,48.474,48.4334,48.4577,9200.0
2007-06-21 09:35:00,59.79,59.8,59.64,59.67,6100.0,48.4902,48.4983,48.3685,48.3929,6100.0
2007-06-21 09:40:00,59.67,59.67,59.6,59.61,3900.0,48.3929,48.3929,48.3361,48.3442,3900.0
2007-06-21 09:45:00,59.57,59.65,59.57,59.59,18500.0,48.3118,48.3766,48.3118,48.328,18500.0
2007-06-21 09:50:00,59.61,59.66,59.6,59.63,27300.0,48.3442,48.3848,48.3361,48.3604,27300.0
2007-06-21 09:55:00,59.61,59.62,59.46,59.46,23300.0,48.3442,48.3523,48.2225,48.2225,23300.0
2007-06-21 10:00:00,59.46,59.54,59.39,59.47,39500.0,48.2225,48.2874,48.1658,48.2307,39500.0
2007-06-21 10:05:00,59.48,59.53,59.47,59.52,34100.0,48.2388,48.2793,48.2307,48.2712,34100.0
2007-06-21 10:10:00,59.52,59.57,59.52,59.55,21800.0,48.2712,48.3118,48.2712,48.2955,21800.0
2007-06-21 10:15:00,59.56,59.76,59.56,59.76,17500.0,48.3036,48.4659,48.3036,48.4659,17500.0
2007-06-21 10:20:00,59.76,59.83,59.7,59.8,91900.0,48.4659,48.5226,48.4172,48.4983,91900.0
2007-06-21 10:25:00,59.78,59.87,59.77,59.77,28200.0,48.4821,48.5551,48.474,48.474,28200.0
2007-06-21 10:30:00,59.78,59.81,59.67,59.68,19300.0,48.4821,48.5064,48.3929,48.401,19300.0
2007-06-21 10:35:00,59.68,59.75,59.67,59.75,19000.0,48.401,48.4577,48.3929,48.4577,19000.0
2007-06-21 10:40:00,59.75,59.88,59.75,59.78,38700.0,48.4577,48.5632,48.4577,48.4821,38700.0
2007-06-21 10:45:00,59.77,59.85,59.77,59.81,8400.0,48.474,48.5388,48.474,48.5064,8400.0
2007-06-21 10:50:00,59.87,59.95,59.85,59.89,14600.0,48.5551,48.6199,48.5388,48.5713,14600.0
2007-06-21 10:55:00,59.91,59.97,59.89,59.89,34000.0,48.5875,48.6362,48.5713,48.5713,34000.0
2007-06-21 11:00:00,59.9,59.94,59.89,59.9,14500.0,48.5794,48.6118,48.5713,48.5794,14500.0
2007-06-21 11:05:00,59.9,59.9,59.83,59.83,7900.0,48.5794,48.5794,48.5226,48.5226,7900.0
2007-06-21 11:10:00,59.79,59.86,59.79,59.8,16800.0,48.4902,48.547,48.4902,48.4983,16800.0
2007-06-21 11:15:00,59.81,59.86,59.8,59.86,17100.0,48.5064,48.547,48.4983,48.547,17100.0
2007-06-21 11:20:00,59.9,59.9,59.86,59.87,7800.0,48.5794,48.5794,48.547,48.5551,7800.0
2007-06-21 11:25:00,59.83,59.83,59.8,59.81,14700.0,48.5226,48.5226,48.4983,48.5064,14700.0
2007-06-21 11:30:00,59.79,59.8,59.78,59.8,16400.0,48.4902,48.4983,48.4821,48.4983,16400.0
2007-06-21 11:35:00,59.79,59.8,59.72,59.74,11300.0,48.4902,48.4983,48.4334,48.4496,11300.0
2007-06-21 11:40:00,59.71,59.75,59.71,59.73,1500.0,48.4253,48.4577,48.4253,48.4415,1500.0
2007-06-21 11:45:00,59.75,59.77,59.75,59.76,1900.0,48.4577,48.474,48.4577,48.4659,1900.0
2007-06-21 11:50:00,59.75,59.75,59.67,59.68,5700.0,48.4577,48.4577,48.3929,48.401,5700.0
2007-06-21 11:55:00,59.68,59.73,59.68,59.73,4800.0,48.401,48.4415,48.401,48.4415,4800.0
2007-06-21 12:00:00,59.73,59.85,59.73,59.82,26400.0,48.4415,48.5388,48.4415,48.5145,26400.0
2007-06-21 12:05:00,59.82,59.83,59.76,59.76,10000.0,48.5145,48.5226,48.4659,48.4659,10000.0
2007-06-21 12:10:00,59.76,59.81,59.75,59.75,3700.0,48.4659,48.5064,48.4577,48.4577,3700.0
2007-06-21 12:15:00,59.74,59.75,59.69,59.69,14500.0,48.4496,48.4577,48.4091,48.4091,14500.0
2007-06-21 12:20:00,59.69,59.73,59.66,59.71,19800.0,48.4091,48.4415,48.3848,48.4253,19800.0
2007-06-21 12:25:00,59.73,59.74,59.68,59.72,6900.0,48.4415,48.4496,48.401,48.4334,6900.0
2007-06-21 12:30:00,59.72,59.72,59.67,59.7,12300.0,48.4334,48.4334,48.3929,48.4172,12300.0
2007-06-21 12:35:00,59.67,59.76,59.67,59.76,4900.0,48.3929,48.4659,48.3929,48.4659,4900.0
2007-06-21 12:40:00,59.77,59.81,59.7,59.8,12500.0,48.474,48.5064,48.4172,48.4983,12500.0
2007-06-21 12:45:00,59.8,59.83,59.79,59.82,27400.0,48.4983,48.5226,48.4902,48.5145,27400.0
2007-06-21 12:50:00,59.81,59.82,59.79,59.79,7800.0,48.5064,48.5145,48.4902,48.4902,7800.0
2007-06-21 12:55:00,59.74,59.78,59.74,59.76,12200.0,48.4496,48.4821,48.4496,48.4659,12200.0
2007-06-21 13:00:00,59.77,59.82,59.77,59.78,14900.0,48.474,48.5145,48.474,48.4821,14900.0
2007-06-21 13:05:00,59.79,59.9,59.79,59.9,27800.0,48.4902,48.5794,48.4902,48.5794,27800.0
2007-06-21 13:10:00,59.91,59.92,59.88,59.91,9800.0,48.5875,48.5956,48.5632,48.5875,9800.0
2007-06-21 13:15:00,59.9,59.98,59.9,59.96,11800.0,48.5794,48.6443,48.5794,48.6281,11800.0
2007-06-21 13:20:00,59.95,59.95,59.89,59.89,8600.0,48.6199,48.6199,48.5713,48.5713,8600.0
2007-06-21 13:25:00,59.92,59.96,59.92,59.96,26500.0,48.5956,48.6281,48.5956,48.6281,26500.0
2007-06-21 13:30:00,59.98,60.03,59.98,60.02,11500.0,48.6443,48.6848,48.6443,48.6767,11500.0
2007-06-21 13:35:00,60.02,60.05,60.01,60.02,12800.0,48.6767,48.701,48.6686,48.6767,12800.0
2007-06-21 13:40:00,60.03,60.09,60.03,60.09,2900.0,48.6848,48.7335,48.6848,48.7335,2900.0
2007-06-21 13:45:00,60.1,60.1,60.07,60.08,11300.0,48.7416,48.7416,48.7173,48.7254,11300.0
2007-06-21 13:50:00,60.06,60.07,60.03,60.04,17400.0,48.7092,48.7173,48.6848,48.6929,17400.0
2007-06-21 13:55:00,60.05,60.11,60.05,60.1,4000.0,48.701,48.7497,48.701,48.7416,4000.0
2007-06-21 14:00:00,60.11,60.12,60.03,60.03,9000.0,48.7497,48.7578,48.6848,48.6848,9000.0
2007-06-21 14:05:00,60.04,60.04,60.04,60.04,5700.0,48.6929,48.6929,48.6929,48.6929,5700.0
2007-06-21 14:10:00,60.02,60.04,60.01,60.04,1300.0,48.6767,48.6929,48.6686,48.6929,1300.0
2007-06-21 14:15:00,60.03,60.07,60.03,60.07,10500.0,48.6848,48.7173,48.6848,48.7173,10500.0
2007-06-21 14:20:00,60.05,60.06,60.04,60.06,17300.0,48.701,48.7092,48.6929,48.7092,17300.0
2007-06-21 14:25:00,60.04,60.04,59.99,60.0,4900.0,48.6929,48.6929,48.6524,48.6605,4900.0
2007-06-21 14:30:00,60.01,60.01,59.93,59.93,7400.0,48.6686,48.6686,48.6037,48.6037,7400.0
2007-06-21 14:35:00,59.94,59.99,59.89,59.89,25400.0,48.6118,48.6524,48.5713,48.5713,25400.0
2007-06-21 14:40:00,59.9,59.96,59.9,59.96,14500.0,48.5794,48.6281,48.5794,48.6281,14500.0
2007-06-21 14:45:00,59.96,59.96,59.87,59.87,12200.0,48.6281,48.6281,48.5551,48.5551,12200.0
2007-06-21 14:50:00,59.9,60.0,59.89,59.93,77400.0,48.5794,48.6605,48.5713,48.6037,77400.0
2007-06-21 14:55:00,59.93,60.0,59.93,59.96,14000.0,48.6037,48.6605,48.6037,48.6281,14000.0
2007-06-21 15:00:00,60.0,60.03,59.98,60.02,9000.0,48.6605,48.6848,48.6443,48.6767,9000.0
2007-06-21 15:05:00,60.01,60.03,59.98,60.01,15200.0,48.6686,48.6848,48.6443,48.6686,15200.0
2007-06-21 15:10:00,59.99,59.99,59.93,59.97,11100.0,48.6524,48.6524,48.6037,48.6362,11100.0
2007-06-21 15:15:00,59.98,60.05,59.98,60.0,20900.0,48.6443,48.701,48.6443,48.6605,20900.0
2007-06-21 15:20:00,59.99,60.03,59.98,60.03,3900.0,48.6524,48.6848,48.6443,48.6848,3900.0
2007-06-21 15:25:00,60.03,60.04,60.01,60.03,9600.0,48.6848,48.6929,48.6686,48.6848,9600.0
2007-06-21 15:30:00,60.05,60.07,60.03,60.04,9100.0,48.701,48.7173,48.6848,48.6929,9100.0
2007-06-21 15:35:00,60.05,60.08,60.05,60.08,16300.0,48.701,48.7254,48.701,48.7254,16300.0
2007-06-21 15:40:00,60.07,60.11,60.07,60.07,13900.0,48.7173,48.7497,48.7173,48.7173,13900.0
2007-06-21 15:45:00,60.07,60.07,60.05,60.05,12100.0,48.7173,48.7173,48.701,48.701,12100.0
2007-06-21 15:50:00,60.05,60.08,60.05,60.08,43000.0,48.701,48.7254,48.701,48.7254,43000.0
2007-06-21 15:55:00,60.07,60.1,59.94,60.07,77700.0,48.7173,48.7416,48.6118,48.7173,77700.0
2007-06-21 16:00:00,60.0,60.07,60.0,60.07,15500.0,48.6605,48.7173,48.6605,48.7173,15500.0
2007-06-21 16:05:00,60.0,60.13,60.0,60.13,41200.0,48.6605,48.7659,48.6605,48.7659,41200.0
2007-06-21 16:10:00,60.13,60.13,60.13,60.13,0.0,48.7659,48.7659,48.7659,48.7659,0.0
2007-06-22 09:30:00,59.98,59.98,59.88,59.93,46500.0,48.6443,48.6443,48.5632,48.6037,46500.0
2007-06-22 09:35:00,59.92,60.01,59.91,60.0,5100.0,48.5956,48.6686,48.5875,48.6605,5100.0
2007-06-22 09:40:00,60.01,60.01,59.88,59.89,34000.0,48.6686,48.6686,48.5632,48.5713,34000.0
2007-06-22 09:45:00,59.9,59.9,59.8,59.87,15900.0,48.5794,48.5794,48.4983,48.5551,15900.0
2007-06-22 09:50:00,59.89,59.92,59.85,59.89,42900.0,48.5713,48.5956,48.5388,48.5713,42900.0
2007-06-22 09:55:00,59.86,59.97,59.86,59.94,9600.0,48.547,48.6362,48.547,48.6118,9600.0
2007-06-22 10:00:00,59.9,59.91,59.82,59.84,20500.0,48.5794,48.5875,48.5145,48.5307,20500.0
2007-06-22 10:05:00,59.83,59.85,59.77,59.85,49000.0,48.5226,48.5388,48.474,48.5388,49000.0
2007-06-22 10:10:00,59.85,59.85,59.75,59.8,81500.0,48.5388,48.5388,48.4577,48.4983,81500.0
2007-06-22 10:15:00,59.8,59.86,59.8,59.84,8600.0,48.4983,48.547,48.4983,48.5307,8600.0
2007-06-22 10:20:00,59.84,59.87,59.84,59.86,19000.0,48.5307,48.5551,48.5307,48.547,19000.0
2007-06-22 10:25:00,59.85,59.85,59.76,59.76,32000.0,48.5388,48.5388,48.4659,48.4659,32000.0
2007-06-22 10:30:00,59.75,59.81,59.7,59.77,33700.0,48.4577,48.5064,48.4172,48.474,33700.0
2007-06-22 10:35:00,59.79,59.84,59.76,59.84,24700.0,48.4902,48.5307,48.4659,48.5307,24700.0
2007-06-22 10:40:00,59.83,59.87,59.82,59.85,18500.0,48.5226,48.5551,48.5145,48.5388,18500.0
2007-06-22 10:45:00,59.83,59.89,59.82,59.86,13900.0,48.5226,48.5713,48.5145,48.547,13900.0
2007-06-22 10:50:00,59.83,59.88,59.83,59.87,20500.0,48.5226,48.5632,48.5226,48.5551,20500.0
2007-06-22 10:55:00,59.88,59.89,59.83,59.86,24700.0,48.5632,48.5713,48.5226,48.547,24700.0
2007-06-22 11:00:00,59.85,59.86,59.79,59.8,14100.0,48.5388,48.547,48.4902,48.4983,14100.0
2007-06-22 11:05:00,59.8,59.81,59.79,59.8,7200.0,48.4983,48.5064,48.4902,48.4983,7200.0
2007-06-22 11:10:00,59.82,59.84,59.82,59.83,10500.0,48.5145,48.5307,48.5145,48.5226,10500.0
2007-06-22 11:15:00,59.84,59.84,59.79,59.81,20100.0,48.5307,48.5307,48.4902,48.5064,20100.0
2007-06-22 11:20:00,59.79,59.8,59.79,59.8,9100.0,48.4902,48.4983,48.4902,48.4983,9100.0
2007-06-22 11:25:00,59.8,59.87,59.8,59.83,9500.0,48.4983,48.5551,48.4983,48.5226,9500.0
2007-06-22 11:30:00,59.82,59.89,59.82,59.88,22900.0,48.5145,48.5713,48.5145,48.5632,22900.0
2007-06-22 11:35:00,59.87,59.87,59.84,59.85,10500.0,48.5551,48.5551,48.5307,48.5388,10500.0
2007-06-22 11:40:00,59.84,59.84,59.75,59.78,66900.0,48.5307,48.5307,48.4577,48.4821,66900.0
2007-06-22 11:45:00,59.77,59.79,59.72,59.77,20500.0,48.474,48.4902,48.4334,48.474,20500.0
2007-06-22 11:50:00,59.76,59.78,59.72,59.77,11400.0,48.4659,48.4821,48.4334,48.474,11400.0
2007-06-22 11:55:00,59.78,59.85,59.77,59.85,7900.0,48.4821,48.5388,48.474,48.5388,7900.0
2007-06-22 12:00:00,59.83,59.83,59.81,59.83,1800.0,48.5226,48.5226,48.5064,48.5226,1800.0
2007-06-22 12:05:00,59.8,59.81,59.79,59.79,4200.0,48.4983,48.5064,48.4902,48.4902,4200.0
2007-06-22 12:10:00,59.74,59.75,59.66,59.66,8800.0,48.4496,48.4577,48.3848,48.3848,8800.0
2007-06-22 12:15:00,59.66,59.7,59.6,59.63,19800.0,48.3848,48.4172,48.3361,48.3604,19800.0
2007-06-22 12:20:00,59.61,59.65,59.56,59.59,21200.0,48.3442,48.3766,48.3036,48.328,21200.0
2007-06-22 12:25:00,59.6,59.6,59.43,59.44,41400.0,48.3361,48.3361,48.1982,48.2063,41400.0
2007-06-22 12:30:00,59.43,59.48,59.34,59.48,23800.0,48.1982,48.2388,48.1252,48.2388,23800.0
2007-06-22 12:35:00,59.48,59.53,59.47,59.48,46500.0,48.2388,48.2793,48.2307,48.2388,46500.0
2007-06-22 12:40:00,59.48,59.52,59.46,59.49,20200.0,48.2388,48.2712,48.2225,48.2469,20200.0
2007-06-22 12:45:00,59.49,59.55,59.44,59.53,20400.0,48.2469,48.2955,48.2063,48.2793,20400.0
2007-06-22 12:50:00,59.52,59.55,59.47,59.49,12400.0,48.2712,48.2955,48.2307,48.2469,12400.0
2007-06-22 12:55:00,59.47,59.51,59.46,59.5,5900.0,48.2307,48.2631,48.2225,48.255,5900.0
2007-06-22 13:00:00,59.5,59.5,59.4,59.43,7900.0,48.255,48.255,48.1739,48.1982,7900.0
2007-06-22 13:05:00,59.43,59.45,59.33,59.45,11500.0,48.1982,48.2144,48.1171,48.2144,11500.0
2007-06-22 13:10:00,59.42,59.47,59.41,59.41,11300.0,48.1901,48.2307,48.182,48.182,11300.0
2007-06-22 13:15:00,59.42,59.52,59.42,59.51,3800.0,48.1901,48.2712,48.1901,48.2631,3800.0
2007-06-22 13:20:00,59.51,59.6,59.51,59.6,21900.0,48.2631,48.3361,48.2631,48.3361,21900.0
2007-06-22 13:25:00,59.59,59.65,59.59,59.63,15200.0,48.328,48.3766,48.328,48.3604,15200.0
2007-06-22 13:30:00,59.61,59.63,59.56,59.61,8500.0,48.3442,48.3604,48.3036,48.3442,8500.0
2007-06-22 13:35:00,59.59,59.63,59.58,59.63,7500.0,48.328,48.3604,48.3199,48.3604,7500.0
2007-06-22 13:40:00,59.63,59.64,59.58,59.58,19000.0,48.3604,48.3685,48.3199,48.3199,19000.0
2007-06-22 13:45:00,59.58,59.62,59.58,59.59,49900.0,48.3199,48.3523,48.3199,48.328,49900.0
2007-06-22 13:50:00,59.59,59.61,59.52,59.53,20200.0,48.328,48.3442,48.2712,48.2793,20200.0
2007-06-22 13:55:00,59.52,59.58,59.51,59.57,10000.0,48.2712,48.3199,48.2631,48.3118,10000.0
2007-06-22 14:00:00,59.55,59.56,59.47,59.5,9800.0,48.2955,48.3036,48.2307,48.255,9800.0
2007-06-22 14:05:00,59.49,59.5,59.45,59.48,13300.0,48.2469,48.255,48.2144,48.2388,13300.0
2007-06-22 14:10:00,59.48,59.55,59.48,59.53,15100.0,48.2388,48.2955,48.2388,48.2793,15100.0
2007-06-22 14:15:00,59.53,59.53,59.47,59.51,6800.0,48.2793,48.2793,48.2307,48.2631,6800.0
2007-06-22 14:20:00,59.51,59.55,59.43,59.45,14500.0,48.2631,48.2955,48.1982,48.2144,14500.0
2007-06-22 14:25:00,59.46,59.59,59.46,59.59,39300.0,48.2225,48.328,48.2225,48.328,39300.0
2007-06-22 14:30:00,59.61,59.61,59.46,59.47,23500.0,48.3442,48.3442,48.2225,48.2307,23500.0
2007-06-22 14:35:00,59.5,59.59,59.5,59.56,25100.0,48.255,48.328,48.255,48.3036,25100.0
2007-06-22 14:40:00,59.58,59.61,59.55,59.57,16500.0,48.3199,48.3442,48.2955,48.3118,16500.0
2007-06-22 14:45:00,59.57,59.6,59.56,59.58,9300.0,48.3118,48.3361,48.3036,48.3199,9300.0
2007-06-22 14:50:00,59.56,59.65,59.56,59.64,43200.0,48.3036,48.3766,48.3036,48.3685,43200.0
2007-06-22 14:55:00,59.61,59.61,59.57,59.59,26400.0,48.3442,48.3442,48.3118,48.328,26400.0
2007-06-22 15:00:00,59.61,59.62,59.53,59.58,45900.0,48.3442,48.3523,48.2793,48.3199,45900.0
2007-06-22 15:05:00,59.58,59.58,59.52,59.56,67200.0,48.3199,48.3199,48.2712,48.3036,67200.0
2007-06-22 15:10:00,59.56,59.58,59.55,59.57,82400.0,48.3036,48.3199,48.2955,48.3118,82400.0
2007-06-22 15:15:00,59.56,59.61,59.56,59.61,82700.0,48.3036,48.3442,48.3036,48.3442,82700.0
2007-06-22 15:20:00,59.62,59.64,59.61,59.64,55600.0,48.3523,48.3685,48.3442,48.3685,55600.0
2007-06-22 15:25:00,59.64,59.64,59.49,59.49,92700.0,48.3685,48.3685,48.2469,48.2469,92700.0
2007-06-22 15:30:00,59.49,59.54,59.49,59.53,32000.0,48.2469,48.2874,48.2469,48.2793,32000.0
2007-06-22 15:35:00,59.53,59.53,59.43,59.48,70800.0,48.2793,48.2793,48.1982,48.2388,70800.0
2007-06-22 15:40:00,59.49,59.49,59.35,59.36,44400.0,48.2469,48.2469,48.1333,48.1414,44400.0
2007-06-22 15:45:00,59.35,59.48,59.34,59.48,67200.0,48.1333,48.2388,48.1252,48.2388,67200.0
2007-06-22 15:50:00,59.49,59.5,59.45,59.45,34600.0,48.2469,48.255,48.2144,48.2144,34600.0
2007-06-22 15:55:00,59.45,59.47,59.4,59.4,188100.0,48.2144,48.2307,48.1739,48.1739,188100.0
2007-06-22 16:00:00,59.4,59.43,59.37,59.43,119000.0,48.1739,48.1982,48.1496,48.1982,119000.0
2007-06-22 16:05:00,59.5,59.52,59.5,59.52,10000.0,48.255,48.2712,48.255,48.2712,10000.0
2007-06-22 16:10:00,59.43,59.59,59.43,59.59,18000.0,48.1982,48.328,48.1982,48.328,18000.0
2007-06-25 09:30:00,59.5,59.5,59.45,59.45,24900.0,48.255,48.255,48.2144,48.2144,24900.0
2007-06-25 09:35:00,59.46,59.5,59.32,59.34,20000.0,48.2225,48.255,48.109,48.1252,20000.0
2007-06-25 09:40:00,59.35,59.37,59.14,59.15,10200.0,48.1333,48.1496,47.963,47.9711,10200.0
2007-06-25 09:45:00,59.2,59.25,59.2,59.22,900.0,48.0117,48.0522,48.0117,48.0279,900.0
2007-06-25 09:50:00,59.17,59.25,59.14,59.25,29400.0,47.9874,48.0522,47.963,48.0522,29400.0
2007-06-25 09:55:00,59.24,59.33,59.23,59.31,10500.0,48.0441,48.1171,48.036,48.1009,10500.0
2007-06-25 10:00:00,59.33,59.41,59.32,59.38,17900.0,48.1171,48.182,48.109,48.1577,17900.0
2007-06-25 10:05:00,59.38,59.38,59.32,59.35,6500.0,48.1577,48.1577,48.109,48.1333,6500.0
2007-06-25 10:10:00,59.35,59.49,59.31,59.48,19400.0,48.1333,48.2469,48.1009,48.2388,19400.0
2007-06-25 10:15:00,59.49,59.58,59.46,59.57,10300.0,48.2469,48.3199,48.2225,48.3118,10300.0
2007-06-25 10:20:00,59.59,59.61,59.55,59.56,9400.0,48.328,48.3442,48.2955,48.3036,9400.0
2007-06-25 10:25:00,59.55,59.6,59.54,59.57,12200.0,48.2955,48.3361,48.2874,48.3118,12200.0
2007-06-25 10:30:00,59.56,59.62,59.56,59.58,23900.0,48.3036,48.3523,48.3036,48.3199,23900.0
2007-06-25 10:35:00,59.58,59.59,59.52,59.52,3200.0,48.3199,48.328,48.2712,48.2712,3200.0
2007-06-25 10:40:00,59.51,59.54,59.48,59.52,16600.0,48.2631,48.2874,48.2388,48.2712,16600.0
2007-06-25 10:45:00,59.52,59.58,59.51,59.53,8600.0,48.2712,48.3199,48.2631,48.2793,8600.0
2007-06-25 10:50:00,59.51,59.53,59.48,59.53,2200.0,48.2631,48.2793,48.2388,48.2793,2200.0
2007-06-25 10:55:00,59.56,59.66,59.55,59.65,33000.0,48.3036,48.3848,48.2955,48.3766,33000.0
2007-06-25 11:00:00,59.69,59.72,59.67,59.68,13900.0,48.4091,48.4334,48.3929,48.401,13900.0
2007-06-25 11:05:00,59.66,59.67,59.64,59.64,2200.0,48.3848,48.3929,48.3685,48.3685,2200.0
2007-06-25 11:10:00,59.65,59.7,59.64,59.7,3400.0,48.3766,48.4172,48.3685,48.4172,3400.0
2007-06-25 11:15:00,59.7,59.73,59.69,59.7,15300.0,48.4172,48.4415,48.4091,48.4172,15300.0
2007-06-25 11:20:00,59.68,59.69,59.67,59.67,7100.0,48.401,48.4091,48.3929,48.3929,7100.0
2007-06-25 11:25:00,59.66,59.68,59.65,59.66,21700.0,48.3848,48.401,48.3766,48.3848,21700.0
2007-06-25 11:30:00,59.68,59.7,59.65,59.65,5600.0,48.401,48.4172,48.3766,48.3766,5600.0
2007-06-25 11:35:00,59.64,59.64,59.6,59.61,6400.0,48.3685,48.3685,48.3361,48.3442,6400.0
2007-06-25 11:40:00,59.61,59.61,59.56,59.57,5400.0,48.3442,48.3442,48.3036,48.3118,5400.0
2007-06-25 11:45:00,59.56,59.63,59.56,59.63,5400.0,48.3036,48.3604,48.3036,48.3604,5400.0
2007-06-25 11:50:00,59.62,59.63,59.6,59.62,3000.0,48.3523,48.3604,48.3361,48.3523,3000.0
2007-06-25 11:55:00,59.6,59.62,59.6,59.62,2500.0,48.3361,48.3523,48.3361,48.3523,2500.0
2007-06-25 12:00:00,59.64,59.67,59.64,59.66,8700.0,48.3685,48.3929,48.3685,48.3848,8700.0
2007-06-25 12:05:00,59.67,59.7,59.67,59.7,2400.0,48.3929,48.4172,48.3929,48.4172,2400.0
2007-06-25 12:10:00,59.7,59.75,59.69,59.75,25900.0,48.4172,48.4577,48.4091,48.4577,25900.0
2007-06-25 12:15:00,59.75,59.75,59.7,59.7,8900.0,48.4577,48.4577,48.4172,48.4172,8900.0
2007-06-25 12:20:00,59.7,59.71,59.69,59.7,4100.0,48.4172,48.4253,48.4091,48.4172,4100.0
2007-06-25 12:25:00,59.72,59.72,59.67,59.67,1500.0,48.4334,48.4334,48.3929,48.3929,1500.0
2007-06-25 12:30:00,59.67,59.68,59.67,59.67,3700.0,48.3929,48.401,48.3929,48.3929,3700.0
2007-06-25 12:35:00,59.67,59.68,59.67,59.68,3600.0,48.3929,48.401,48.3929,48.401,3600.0
2007-06-25 12:40:00,59.69,59.71,59.69,59.69,12700.0,48.4091,48.4253,48.4091,48.4091,12700.0
2007-06-25 12:45:00,59.68,59.68,59.67,59.67,500.0,48.401,48.401,48.3929,48.3929,500.0
2007-06-25 12:50:00,59.65,59.67,59.65,59.66,2600.0,48.3766,48.3929,48.3766,48.3848,2600.0
2007-06-25 12:55:00,59.65,59.65,59.61,59.62,6700.0,48.3766,48.3766,48.3442,48.3523,6700.0
2007-06-25 13:00:00,59.61,59.66,59.61,59.64,11000.0,48.3442,48.3848,48.3442,48.3685,11000.0
2007-06-25 13:05:00,59.6,59.62,59.6,59.62,5200.0,48.3361,48.3523,48.3361,48.3523,5200.0
2007-06-25 13:10:00,59.62,59.62,59.62,59.62,400.0,48.3523,48.3523,48.3523,48.3523,400.0
2007-06-25 13:15:00,59.64,59.64,59.57,59.58,5900.0,48.3685,48.3685,48.3118,48.3199,5900.0
2007-06-25 13:20:00,59.58,59.64,59.57,59.63,2200.0,48.3199,48.3685,48.3118,48.3604,2200.0
2007-06-25 13:25:00,59.61,59.62,59.57,59.6,26600.0,48.3442,48.3523,48.3118,48.3361,26600.0
2007-06-25 13:30:00,59.59,59.65,59.59,59.63,11700.0,48.328,48.3766,48.328,48.3604,11700.0
2007-06-25 13:35:00,59.64,59.64,59.62,59.63,2500.0,48.3685,48.3685,48.3523,48.3604,2500.0
2007-06-25 13:40:00,59.61,59.63,59.59,59.62,11600.0,48.3442,48.3604,48.328,48.3523,11600.0
2007-06-25 13:45:00,59.58,59.6,59.58,59.6,1100.0,48.3199,48.3361,48.3199,48.3361,1100.0
2007-06-25 13:50:00,59.6,59.62,59.59,59.59,2300.0,48.3361,48.3523,48.328,48.328,2300.0
2007-06-25 13:55:00,59.58,59.58,59.53,59.53,6800.0,48.3199,48.3199,48.2793,48.2793,6800.0
2007-06-25 14:00:00,59.52,59.55,59.52,59.55,800.0,48.2712,48.2955,48.2712,48.2955,800.0
2007-06-25 14:05:00,59.56,59.56,59.48,59.5,27200.0,48.3036,48.3036,48.2388,48.255,27200.0
2007-06-25 14:10:00,59.48,59.48,59.35,59.4,17900.0,48.2388,48.2388,48.1333,48.1739,17900.0
2007-06-25 14:15:00,59.4,59.41,59.34,59.37,6600.0,48.1739,48.182,48.1252,48.1496,6600.0
2007-06-25 14:20:00,59.37,59.44,59.37,59.41,17700.0,48.1496,48.2063,48.1496,48.182,17700.0
2007-06-25 14:25:00,59.41,59.41,59.34,59.34,4800.0,48.182,48.182,48.1252,48.1252,4800.0
2007-06-25 14:30:00,59.3,59.3,59.08,59.09,26000.0,48.0928,48.0928,47.9144,47.9225,26000.0
2007-06-25 14:35:00,59.08,59.16,59.08,59.13,15800.0,47.9144,47.9792,47.9144,47.9549,15800.0
2007-06-25 14:40:00,59.18,59.19,59.07,59.07,20900.0,47.9955,48.0036,47.9063,47.9063,20900.0
2007-06-25 14:45:00,59.11,59.14,58.98,58.99,10100.0,47.9387,47.963,47.8333,47.8414,10100.0
2007-06-25 14:50:00,58.99,59.11,58.98,58.98,6100.0,47.8414,47.9387,47.8333,47.8333,6100.0
2007-06-25 14:55:00,59.02,59.09,59.02,59.07,11900.0,47.8657,47.9225,47.8657,47.9063,11900.0
2007-06-25 15:00:00,58.99,59.07,58.99,59.07,13900.0,47.8414,47.9063,47.8414,47.9063,13900.0
2007-06-25 15:05:00,59.07,59.09,58.93,58.98,21200.0,47.9063,47.9225,47.7927,47.8333,21200.0
2007-06-25 15:10:00,58.95,59.01,58.92,58.98,23600.0,47.8089,47.8576,47.7846,47.8333,23600.0
2007-06-25 15:15:00,59.03,59.07,58.96,59.0,25800.0,47.8738,47.9063,47.817,47.8495,25800.0
2007-06-25 15:20:00,59.03,59.16,59.03,59.16,30600.0,47.8738,47.9792,47.8738,47.9792,30600.0
2007-06-25 15:25:00,59.16,59.16,59.08,59.11,8100.0,47.9792,47.9792,47.9144,47.9387,8100.0
2007-06-25 15:30:00,59.11,59.21,59.11,59.21,11900.0,47.9387,48.0198,47.9387,48.0198,11900.0
2007-06-25 15:35:00,59.24,59.25,59.18,59.22,22900.0,48.0441,48.0522,47.9955,48.0279,22900.0
2007-06-25 15:40:00,59.2,59.2,59.09,59.11,36300.0,48.0117,48.0117,47.9225,47.9387,36300.0
2007-06-25 15:45:00,59.1,59.12,59.06,59.1,40200.0,47.9306,47.9468,47.8981,47.9306,40200.0
2007-06-25 15:50:00,59.06,59.12,59.06,59.09,21100.0,47.8981,47.9468,47.8981,47.9225,21100.0
2007-06-25 15:55:00,59.1,59.14,59.07,59.13,70200.0,47.9306,47.963,47.9063,47.9549,70200.0
2007-06-25 16:00:00,59.15,59.15,59.15,59.15,1100.0,47.9711,47.9711,47.9711,47.9711,1100.0
2007-06-25 16:05:00,59.15,59.15,59.15,59.15,0.0,47.9711,47.9711,47.9711,47.9711,0.0
2007-06-25 16:10:00,59.15,59.15,59.15,59.15,0.0,47.9711,47.9711,47.9711,47.9711,0.0
2007-06-26 09:30:00,59.44,59.44,59.29,59.31,39200.0,48.2063,48.2063,48.0847,48.1009,39200.0
2007-06-26 09:35:00,59.3,59.36,59.27,59.33,66600.0,48.0928,48.1414,48.0685,48.1171,66600.0
2007-06-26 09:40:00,59.32,59.36,59.32,59.32,63000.0,48.109,48.1414,48.109,48.109,63000.0
2007-06-26 09:45:00,59.31,59.33,59.25,59.3,106800.0,48.1009,48.1171,48.0522,48.0928,106800.0
2007-06-26 09:50:00,59.3,59.31,59.25,59.26,70100.0,48.0928,48.1009,48.0522,48.0603,70100.0
2007-06-26 09:55:00,59.26,59.33,59.26,59.3,147500.0,48.0603,48.1171,48.0603,48.0928,147500.0
2007-06-26 10:00:00,59.28,59.38,59.23,59.29,128100.0,48.0766,48.1577,48.036,48.0847,128100.0
2007-06-26 10:05:00,59.3,59.31,59.22,59.26,109900.0,48.0928,48.1009,48.0279,48.0603,109900.0
2007-06-26 10:10:00,59.26,59.26,59.18,59.24,82400.0,48.0603,48.0603,47.9955,48.0441,82400.0
2007-06-26 10:15:00,59.23,59.23,59.15,59.16,93600.0,48.036,48.036,47.9711,47.9792,93600.0
2007-06-26 10:20:00,59.16,59.17,59.11,59.15,117300.0,47.9792,47.9874,47.9387,47.9711,117300.0
2007-06-26 10:25:00,59.13,59.15,59.04,59.05,123400.0,47.9549,47.9711,47.8819,47.89,123400.0
2007-06-26 10:30:00,59.07,59.13,59.06,59.11,35500.0,47.9063,47.9549,47.8981,47.9387,35500.0
2007-06-26 10:35:00,59.1,59.28,59.1,59.28,112700.0,47.9306,48.0766,47.9306,48.0766,112700.0
2007-06-26 10:40:00,59.28,59.28,59.23,59.23,34900.0,48.0766,48.0766,48.036,48.036,34900.0
2007-06-26 10:45:00,59.22,59.22,59.14,59.15,23300.0,48.0279,48.0279,47.963,47.9711,23300.0
2007-06-26 10:50:00,59.16,59.19,59.11,59.15,16200.0,47.9792,48.0036,47.9387,47.9711,16200.0
2007-06-26 10:55:00,59.15,59.16,59.0,59.01,51700.0,47.9711,47.9792,47.8495,47.8576,51700.0
2007-06-26 11:00:00,59.01,59.03,58.97,59.03,75900.0,47.8576,47.8738,47.8252,47.8738,75900.0
2007-06-26 11:05:00,59.04,59.09,59.03,59.06,36500.0,47.8819,47.9225,47.8738,47.8981,36500.0
2007-06-26 11:10:00,59.06,59.19,59.06,59.18,8900.0,47.8981,48.0036,47.8981,47.9955,8900.0
2007-06-26 11:15:00,59.2,59.21,59.18,59.2,13500.0,48.0117,48.0198,47.9955,48.0117,13500.0
2007-06-26 11:20:00,59.19,59.2,59.17,59.17,14000.0,48.0036,48.0117,47.9874,47.9874,14000.0
2007-06-26 11:25:00,59.17,59.17,59.14,59.16,10800.0,47.9874,47.9874,47.963,47.9792,10800.0
2007-06-26 11:30:00,59.12,59.21,59.11,59.21,13400.0,47.9468,48.0198,47.9387,48.0198,13400.0
2007-06-26 11:35:00,59.21,59.28,59.21,59.23,31000.0,48.0198,48.0766,48.0198,48.036,31000.0
2007-06-26 11:40:00,59.23,59.29,59.23,59.28,8100.0,48.036,48.0847,48.036,48.0766,8100.0
2007-06-26 11:45:00,59.28,59.35,59.28,59.34,2600.0,48.0766,48.1333,48.0766,48.1252,2600.0
2007-06-26 11:50:00,59.33,59.33,59.29,59.29,17300.0,48.1171,48.1171,48.0847,48.0847,17300.0
2007-06-26 11:55:00,59.3,59.37,59.3,59.36,26200.0,48.0928,48.1496,48.0928,48.1414,26200.0
2007-06-26 12:00:00,59.36,59.4,59.36,59.4,5500.0,48.1414,48.1739,48.1414,48.1739,5500.0
2007-06-26 12:05:00,59.36,59.36,59.33,59.33,3900.0,48.1414,48.1414,48.1171,48.1171,3900.0
2007-06-26 12:10:00,59.3,59.3,59.27,59.27,9100.0,48.0928,48.0928,48.0685,48.0685,9100.0
2007-06-26 12:15:00,59.28,59.29,59.28,59.29,1000.0,48.0766,48.0847,48.0766,48.0847,1000.0
2007-06-26 12:20:00,59.29,59.29,59.27,59.28,3700.0,48.0847,48.0847,48.0685,48.0766,3700.0
2007-06-26 12:25:00,59.29,59.33,59.28,59.33,10400.0,48.0847,48.1171,48.0766,48.1171,10400.0
2007-06-26 12:30:00,59.34,59.34,59.26,59.26,19500.0,48.1252,48.1252,48.0603,48.0603,19500.0
2007-06-26 12:35:00,59.25,59.25,59.2,59.2,16400.0,48.0522,48.0522,48.0117,48.0117,16400.0
2007-06-26 12:40:00,59.22,59.25,59.22,59.25,14100.0,48.0279,48.0522,48.0279,48.0522,14100.0
2007-06-26 12:45:00,59.25,59.25,59.22,59.23,42500.0,48.0522,48.0522,48.0279,48.036,42500.0
2007-06-26 12:50:00,59.26,59.26,59.2,59.25,143200.0,48.0603,48.0603,48.0117,48.0522,143200.0
2007-06-26 12:55:00,59.26,59.26,59.2,59.21,7900.0,48.0603,48.0603,48.0117,48.0198,7900.0
2007-06-26 13:00:00,59.23,59.24,59.21,59.24,10000.0,48.036,48.0441,48.0198,48.0441,10000.0
2007-06-26 13:05:00,59.27,59.28,59.25,59.26,44600.0,48.0685,48.0766,48.0522,48.0603,44600.0
2007-06-26 13:10:00,59.29,59.36,59.29,59.32,15200.0,48.0847,48.1414,48.0847,48.109,15200.0
2007-06-26 13:15:00,59.32,59.34,59.32,59.34,8200.0,48.109,48.1252,48.109,48.1252,8200.0
2007-06-26 13:20:00,59.27,59.27,59.26,59.27,800.0,48.0685,48.0685,48.0603,48.0685,800.0
2007-06-26 13:25:00,59.27,59.28,59.25,59.25,11700.0,48.0685,48.0766,48.0522,48.0522,11700.0
2007-06-26 13:30:00,59.27,59.29,59.18,59.22,18500.0,48.0685,48.0847,47.9955,48.0279,18500.0
2007-06-26 13:35:00,59.21,59.22,59.19,59.19,15300.0,48.0198,48.0279,48.0036,48.0036,15300.0
2007-06-26 13:40:00,59.19,59.25,59.19,59.25,2400.0,48.0036,48.0522,48.0036,48.0522,2400.0
2007-06-26 13:45:00,59.25,59.27,59.12,59.17,21700.0,48.0522,48.0685,47.9468,47.9874,21700.0
2007-06-26 13:50:00,59.15,59.15,59.12,59.13,13200.0,47.9711,47.9711,47.9468,47.9549,13200.0
2007-06-26 13:55:00,59.13,59.17,59.13,59.16,1600.0,47.9549,47.9874,47.9549,47.9792,1600.0
2007-06-26 14:00:00,59.16,59.19,59.15,59.16,8400.0,47.9792,48.0036,47.9711,47.9792,8400.0
2007-06-26 14:05:00,59.16,59.23,59.14,59.16,7800.0,47.9792,48.036,47.963,47.9792,7800.0
2007-06-26 14:10:00,59.17,59.19,59.14,59.15,16100.0,47.9874,48.0036,47.963,47.9711,16100.0
2007-06-26 14:15:00,59.1,59.17,59.1,59.14,87200.0,47.9306,47.9874,47.9306,47.963,87200.0
2007-06-26 14:20:00,59.14,59.14,59.02,59.04,105900.0,47.963,47.963,47.8657,47.8819,105900.0
2007-06-26 14:25:00,59.04,59.08,59.02,59.04,20200.0,47.8819,47.9144,47.8657,47.8819,20200.0
2007-06-26 14:30:00,59.02,59.09,59.0,59.04,8900.0,47.8657,47.9225,47.8495,47.8819,8900.0
2007-06-26 14:35:00,59.03,59.03,58.91,58.91,18300.0,47.8738,47.8738,47.7765,47.7765,18300.0
2007-06-26 14:40:00,58.9,58.99,58.87,58.99,16400.0,47.7684,47.8414,47.7441,47.8414,16400.0
2007-06-26 14:45:00,58.95,59.0,58.92,58.98,8300.0,47.8089,47.8495,47.7846,47.8333,8300.0
2007-06-26 14:50:00,59.0,59.02,58.97,58.97,13100.0,47.8495,47.8657,47.8252,47.8252,13100.0
2007-06-26 14:55:00,58.96,59.0,58.9,58.9,14400.0,47.817,47.8495,47.7684,47.7684,14400.0
2007-06-26 15:00:00,58.89,58.9,58.8,58.87,18200.0,47.7603,47.7684,47.6873,47.7441,18200.0
2007-06-26 15:05:00,58.89,58.91,58.85,58.85,16400.0,47.7603,47.7765,47.7278,47.7278,16400.0
2007-06-26 15:10:00,58.85,58.99,58.85,58.99,17200.0,47.7278,47.8414,47.7278,47.8414,17200.0
2007-06-26 15:15:00,59.0,59.03,58.95,58.97,17200.0,47.8495,47.8738,47.8089,47.8252,17200.0
2007-06-26 15:20:00,58.96,58.97,58.92,58.97,18800.0,47.817,47.8252,47.7846,47.8252,18800.0
2007-06-26 15:25:00,58.97,59.0,58.91,58.96,20500.0,47.8252,47.8495,47.7765,47.817,20500.0
2007-06-26 15:30:00,58.95,59.05,58.95,59.03,11800.0,47.8089,47.89,47.8089,47.8738,11800.0
2007-06-26 15:35:00,58.99,59.0,58.97,59.0,11800.0,47.8414,47.8495,47.8252,47.8495,11800.0
2007-06-26 15:40:00,58.97,58.97,58.91,58.91,11200.0,47.8252,47.8252,47.7765,47.7765,11200.0
2007-06-26 15:45:00,58.91,58.95,58.91,58.94,11900.0,47.7765,47.8089,47.7765,47.8008,11900.0
2007-06-26 15:50:00,58.97,58.98,58.93,58.96,11100.0,47.8252,47.8333,47.7927,47.817,11100.0
2007-06-26 15:55:00,58.96,58.96,58.88,58.9,153600.0,47.817,47.817,47.7522,47.7684,153600.0
2007-06-26 16:00:00,58.88,58.9,58.87,58.9,8600.0,47.7522,47.7684,47.7441,47.7684,8600.0
2007-06-26 16:05:00,58.7,58.7,58.7,58.7,1100.0,47.6062,47.6062,47.6062,47.6062,1100.0
2007-06-26 16:10:00,58.7,58.7,58.7,58.7,0.0,47.6062,47.6062,47.6062,47.6062,0.0
2007-06-27 09:30:00,58.51,58.61,58.51,58.61,6700.0,47.4521,47.5332,47.4521,47.5332,6700.0
2007-06-27 09:35:00,58.71,58.74,58.7,58.74,3100.0,47.6143,47.6386,47.6062,47.6386,3100.0
2007-06-27 09:40:00,58.74,58.74,58.69,58.72,12300.0,47.6386,47.6386,47.5981,47.6224,12300.0
2007-06-27 09:45:00,58.66,58.71,58.66,58.71,6300.0,47.5737,47.6143,47.5737,47.6143,6300.0
2007-06-27 09:50:00,58.7,58.83,58.69,58.81,11400.0,47.6062,47.7116,47.5981,47.6954,11400.0
2007-06-27 09:55:00,58.81,58.82,58.79,58.8,88100.0,47.6954,47.7035,47.6792,47.6873,88100.0
2007-06-27 10:00:00,58.71,58.73,58.7,58.73,15400.0,47.6143,47.6305,47.6062,47.6305,15400.0
2007-06-27 10:05:00,58.75,58.82,58.74,58.79,19000.0,47.6467,47.7035,47.6386,47.6792,19000.0
2007-06-27 10:10:00,58.8,58.8,58.72,58.73,12200.0,47.6873,47.6873,47.6224,47.6305,12200.0
2007-06-27 10:15:00,58.76,58.78,58.74,58.77,10300.0,47.6548,47.6711,47.6386,47.663,10300.0
2007-06-27 10:20:00,58.75,58.8,58.74,58.8,5100.0,47.6467,47.6873,47.6386,47.6873,5100.0
2007-06-27 10:25:00,58.81,58.85,58.79,58.85,8600.0,47.6954,47.7278,47.6792,47.7278,8600.0
2007-06-27 10:30:00,58.84,58.97,58.83,58.97,18500.0,47.7197,47.8252,47.7116,47.8252,18500.0
2007-06-27 10:35:00,58.98,58.98,58.94,58.95,4000.0,47.8333,47.8333,47.8008,47.8089,4000.0
2007-06-27 10:40:00,58.94,58.94,58.89,58.91,3300.0,47.8008,47.8008,47.7603,47.7765,3300.0
2007-06-27 10:45:00,58.91,58.91,58.82,58.83,7000.0,47.7765,47.7765,47.7035,47.7116,7000.0
2007-06-27 10:50:00,58.84,58.89,58.84,58.85,3300.0,47.7197,47.7603,47.7197,47.7278,3300.0
2007-06-27 10:55:00,58.88,58.88,58.87,58.87,2900.0,47.7522,47.7522,47.7441,47.7441,2900.0
2007-06-27 11:00:00,58.86,58.88,58.81,58.86,33700.0,47.7359,47.7522,47.6954,47.7359,33700.0
2007-06-27 11:05:00,58.85,58.9,58.85,58.89,13800.0,47.7278,47.7684,47.7278,47.7603,13800.0
2007-06-27 11:10:00,58.88,58.96,58.88,58.96,10200.0,47.7522,47.817,47.7522,47.817,10200.0
2007-06-27 11:15:00,58.96,59.06,58.96,59.03,7400.0,47.817,47.8981,47.817,47.8738,7400.0
2007-06-27 11:20:00,59.03,59.03,59.01,59.01,1900.0,47.8738,47.8738,47.8576,47.8576,1900.0
2007-06-27 11:25:00,59.01,59.03,59.0,59.0,4100.0,47.8576,47.8738,47.8495,47.8495,4100.0
2007-06-27 11:30:00,59.0,59.01,58.98,58.99,4400.0,47.8495,47.8576,47.8333,47.8414,4400.0
2007-06-27 11:35:00,58.95,58.99,58.95,58.96,42100.0,47.8089,47.8414,47.8089,47.817,42100.0
2007-06-27 11:40:00,58.96,58.97,58.9,58.9,5300.0,47.817,47.8252,47.7684,47.7684,5300.0
2007-06-27 11:45:00,58.91,58.95,58.91,58.93,8600.0,47.7765,47.8089,47.7765,47.7927,8600.0
2007-06-27 11:50:00,58.93,58.98,58.93,58.97,13200.0,47.7927,47.8333,47.7927,47.8252,13200.0
2007-06-27 11:55:00,58.97,59.0,58.94,58.95,2900.0,47.8252,47.8495,47.8008,47.8089,2900.0
2007-06-27 12:00:00,58.95,59.07,58.95,59.05,22300.0,47.8089,47.9063,47.8089,47.89,22300.0
2007-06-27 12:05:00,59.05,59.1,59.05,59.08,11000.0,47.89,47.9306,47.89,47.9144,11000.0
2007-06-27 12:10:00,59.08,59.08,59.04,59.05,5000.0,47.9144,47.9144,47.8819,47.89,5000.0
2007-06-27 12:15:00,59.03,59.05,59.03,59.04,9800.0,47.8738,47.89,47.8738,47.8819,9800.0
2007-06-27 12:20:00,59.04,59.05,59.04,59.05,6600.0,47.8819,47.89,47.8819,47.89,6600.0
2007-06-27 12:25:00,59.05,59.07,59.0,59.05,7500.0,47.89,47.9063,47.8495,47.89,7500.0
2007-06-27 12:30:00,59.05,59.06,59.03,59.05,3500.0,47.89,47.8981,47.8738,47.89,3500.0
2007-06-27 12:35:00,59.07,59.14,59.07,59.11,14000.0,47.9063,47.963,47.9063,47.9387,14000.0
2007-06-27 12:40:00,59.11,59.13,59.1,59.11,7300.0,47.9387,47.9549,47.9306,47.9387,7300.0
2007-06-27 12:45:00,59.13,59.15,59.1,59.1,12800.0,47.9549,47.9711,47.9306,47.9306,12800.0
2007-06-27 12:50:00,59.08,59.1,59.08,59.1,2900.0,47.9144,47.9306,47.9144,47.9306,2900.0
2007-06-27 12:55:00,59.11,59.12,59.11,59.11,32800.0,47.9387,47.9468,47.9387,47.9387,32800.0
2007-06-27 13:00:00,59.11,59.21,59.11,59.14,25600.0,47.9387,48.0198,47.9387,47.963,25600.0
2007-06-27 13:05:00,59.11,59.11,59.11,59.11,1500.0,47.9387,47.9387,47.9387,47.9387,1500.0
2007-06-27 13:10:00,59.1,59.1,59.02,59.02,9800.0,47.9306,47.9306,47.8657,47.8657,9800.0
2007-06-27 13:15:00,59.01,59.02,58.97,59.02,8200.0,47.8576,47.8657,47.8252,47.8657,8200.0
2007-06-27 13:20:00,59.04,59.06,59.04,59.04,7500.0,47.8819,47.8981,47.8819,47.8819,7500.0
2007-06-27 13:25:00,59.05,59.08,59.05,59.06,13100.0,47.89,47.9144,47.89,47.8981,13100.0
2007-06-27 13:30:00,58.99,58.99,58.99,58.99,100.0,47.8414,47.8414,47.8414,47.8414,100.0
2007-06-27 13:35:00,58.97,58.99,58.97,58.99,3000.0,47.8252,47.8414,47.8252,47.8414,3000.0
2007-06-27 13:40:00,59.0,59.03,58.98,59.03,5100.0,47.8495,47.8738,47.8333,47.8738,5100.0
2007-06-27 13:45:00,59.04,59.08,59.02,59.05,6900.0,47.8819,47.9144,47.8657,47.89,6900.0
2007-06-27 13:50:00,59.06,59.13,59.06,59.11,16600.0,47.8981,47.9549,47.8981,47.9387,16600.0
2007-06-27 13:55:00,59.11,59.14,59.1,59.11,2900.0,47.9387,47.963,47.9306,47.9387,2900.0
2007-06-27 14:00:00,59.13,59.19,59.12,59.18,3700.0,47.9549,48.0036,47.9468,47.9955,3700.0
2007-06-27 14:05:00,59.17,59.19,59.14,59.16,31400.0,47.9874,48.0036,47.963,47.9792,31400.0
2007-06-27 14:10:00,59.18,59.27,59.16,59.27,11800.0,47.9955,48.0685,47.9792,48.0685,11800.0
2007-06-27 14:15:00,59.27,59.27,59.23,59.24,5100.0,48.0685,48.0685,48.036,48.0441,5100.0
2007-06-27 14:20:00,59.25,59.29,59.24,59.28,108500.0,48.0522,48.0847,48.0441,48.0766,108500.0
2007-06-27 14:25:00,59.27,59.34,59.27,59.32,6300.0,48.0685,48.1252,48.0685,48.109,6300.0
2007-06-27 14:30:00,59.31,59.31,59.29,59.31,3900.0,48.1009,48.1009,48.0847,48.1009,3900.0
2007-06-27 14:35:00,59.33,59.39,59.33,59.37,9100.0,48.1171,48.1658,48.1171,48.1496,9100.0
2007-06-27 14:40:00,59.33,59.36,59.33,59.35,1800.0,48.1171,48.1414,48.1171,48.1333,1800.0
2007-06-27 14:45:00,59.34,59.39,59.34,59.37,1600.0,48.1252,48.1658,48.1252,48.1496,1600.0
2007-06-27 14:50:00,59.35,59.36,59.34,59.34,4600.0,48.1333,48.1414,48.1252,48.1252,4600.0
2007-06-27 14:55:00,59.33,59.34,59.31,59.33,4100.0,48.1171,48.1252,48.1009,48.1171,4100.0
2007-06-27 15:00:00,59.32,59.37,59.32,59.37,1400.0,48.109,48.1496,48.109,48.1496,1400.0
2007-06-27 15:05:00,59.38,59.41,59.36,59.39,47600.0,48.1577,48.182,48.1414,48.1658,47600.0
2007-06-27 15:10:00,59.38,59.39,59.37,59.37,2300.0,48.1577,48.1658,48.1496,48.1496,2300.0
2007-06-27 15:15:00,59.37,59.39,59.35,59.37,3700.0,48.1496,48.1658,48.1333,48.1496,3700.0
2007-06-27 15:20:00,59.39,59.39,59.33,59.37,4300.0,48.1658,48.1658,48.1171,48.1496,4300.0
2007-06-27 15:25:00,59.37,59.43,59.37,59.41,9500.0,48.1496,48.1982,48.1496,48.182,9500.0
2007-06-27 15:30:00,59.4,59.48,59.4,59.48,4300.0,48.1739,48.2388,48.1739,48.2388,4300.0
2007-06-27 15:35:00,59.47,59.48,59.46,59.47,4700.0,48.2307,48.2388,48.2225,48.2307,4700.0
2007-06-27 15:40:00,59.47,59.51,59.47,59.51,5900.0,48.2307,48.2631,48.2307,48.2631,5900.0
2007-06-27 15:45:00,59.51,59.53,59.49,59.49,67400.0,48.2631,48.2793,48.2469,48.2469,67400.0
2007-06-27 15:50:00,59.5,59.53,59.49,59.53,12000.0,48.255,48.2793,48.2469,48.2793,12000.0
2007-06-27 15:55:00,59.53,59.57,59.51,59.56,10000.0,48.2793,48.3118,48.2631,48.3036,10000.0
2007-06-27 16:00:00,59.54,59.54,59.53,59.53,1800.0,48.2874,48.2874,48.2793,48.2793,1800.0
2007-06-27 16:05:00,59.53,59.53,59.5,59.5,224100.0,48.2793,48.2793,48.255,48.255,224100.0
2007-06-27 16:10:00,59.5,59.5,59.5,59.5,0.0,48.255,48.255,48.255,48.255,0.0
2007-06-28 09:30:00,59.32,59.39,59.32,59.39,29700.0,48.2275,48.2844,48.2275,48.2844,29700.0
2007-06-28 09:35:00,59.42,59.45,59.4,59.45,96000.0,48.3088,48.3332,48.2925,48.3332,96000.0
2007-06-28 09:40:00,59.45,59.45,59.41,59.41,15600.0,48.3332,48.3332,48.3006,48.3006,15600.0
2007-06-28 09:45:00,59.39,59.43,59.37,59.42,47100.0,48.2844,48.3169,48.2681,48.3088,47100.0
2007-06-28 09:50:00,59.41,59.44,59.41,59.43,13900.0,48.3006,48.325,48.3006,48.3169,13900.0
2007-06-28 09:55:00,59.43,59.44,59.41,59.44,9500.0,48.3169,48.325,48.3006,48.325,9500.0
2007-06-28 10:00:00,59.44,59.53,59.44,59.52,73800.0,48.325,48.3982,48.325,48.3901,73800.0
2007-06-28 10:05:00,59.53,59.53,59.49,59.49,8900.0,48.3982,48.3982,48.3657,48.3657,8900.0
2007-06-28 10:10:00,59.49,59.53,59.49,59.51,40300.0,48.3657,48.3982,48.3657,48.382,40300.0
2007-06-28 10:15:00,59.51,59.53,59.51,59.52,26600.0,48.382,48.3982,48.382,48.3901,26600.0
2007-06-28 10:20:00,59.52,59.53,59.47,59.48,64900.0,48.3901,48.3982,48.3494,48.3576,64900.0
2007-06-28 10:25:00,59.46,59.5,59.46,59.49,10700.0,48.3413,48.3738,48.3413,48.3657,10700.0
2007-06-28 10:30:00,59.46,59.48,59.46,59.46,9700.0,48.3413,48.3576,48.3413,48.3413,9700.0
2007-06-28 10:35:00,59.46,59.5,59.43,59.45,34800.0,48.3413,48.3738,48.3169,48.3332,34800.0
2007-06-28 10:40:00,59.45,59.48,59.44,59.46,23600.0,48.3332,48.3576,48.325,48.3413,23600.0
2007-06-28 10:45:00,59.46,59.48,59.45,59.46,28000.0,48.3413,48.3576,48.3332,48.3413,28000.0
2007-06-28 10:50:00,59.46,59.46,59.43,59.44,4100.0,48.3413,48.3413,48.3169,48.325,4100.0
2007-06-28 10:55:00,59.44,59.45,59.41,59.41,23000.0,48.325,48.3332,48.3006,48.3006,23000.0
2007-06-28 11:00:00,59.42,59.42,59.41,59.42,7900.0,48.3088,48.3088,48.3006,48.3088,7900.0
2007-06-28 11:05:00,59.41,59.41,59.4,59.4,3200.0,48.3006,48.3006,48.2925,48.2925,3200.0
2007-06-28 11:10:00,59.4,59.45,59.39,59.45,13300.0,48.2925,48.3332,48.2844,48.3332,13300.0
2007-06-28 11:15:00,59.45,59.46,59.43,59.45,10800.0,48.3332,48.3413,48.3169,48.3332,10800.0
2007-06-28 11:20:00,59.46,59.46,59.44,59.45,32500.0,48.3413,48.3413,48.325,48.3332,32500.0
2007-06-28 11:25:00,59.46,59.47,59.45,59.46,35200.0,48.3413,48.3494,48.3332,48.3413,35200.0
2007-06-28 11:30:00,59.46,59.49,59.46,59.46,46300.0,48.3413,48.3657,48.3413,48.3413,46300.0
2007-06-28 11:35:00,59.47,59.49,59.47,59.49,16500.0,48.3494,48.3657,48.3494,48.3657,16500.0
2007-06-28 11:40:00,59.48,59.49,59.47,59.48,10200.0,48.3576,48.3657,48.3494,48.3576,10200.0
2007-06-28 11:45:00,59.49,59.49,59.48,59.48,1700.0,48.3657,48.3657,48.3576,48.3576,1700.0
2007-06-28 11:50:00,59.48,59.49,59.47,59.49,8000.0,48.3576,48.3657,48.3494,48.3657,8000.0
2007-06-28 11:55:00,59.5,59.55,59.48,59.54,76900.0,48.3738,48.4145,48.3576,48.4063,76900.0
2007-06-28 12:00:00,59.55,59.57,59.55,59.55,13900.0,48.4145,48.4307,48.4145,48.4145,13900.0
2007-06-28 12:05:00,59.55,59.58,59.54,59.57,62600.0,48.4145,48.4389,48.4063,48.4307,62600.0
2007-06-28 12:10:00,59.58,59.59,59.57,59.57,13400.0,48.4389,48.447,48.4307,48.4307,13400.0
2007-06-28 12:15:00,59.59,59.6,59.58,59.59,11100.0,48.447,48.4551,48.4389,48.447,11100.0
2007-06-28 12:20:00,59.58,59.59,59.57,59.57,4400.0,48.4389,48.447,48.4307,48.4307,4400.0
2007-06-28 12:25:00,59.57,59.57,59.56,59.56,6800.0,48.4307,48.4307,48.4226,48.4226,6800.0
2007-06-28 12:30:00,59.57,59.58,59.56,59.57,30600.0,48.4307,48.4389,48.4226,48.4307,30600.0
2007-06-28 12:35:00,59.57,59.61,59.57,59.61,56100.0,48.4307,48.4633,48.4307,48.4633,56100.0
2007-06-28 12:40:00,59.6,59.61,59.59,59.6,11600.0,48.4551,48.4633,48.447,48.4551,11600.0
2007-06-28 12:45:00,59.6,59.61,59.59,59.59,6400.0,48.4551,48.4633,48.447,48.447,6400.0
2007-06-28 12:50:00,59.6,59.61,59.58,59.59,4900.0,48.4551,48.4633,48.4389,48.447,4900.0
2007-06-28 12:55:00,59.58,59.59,59.58,59.59,18400.0,48.4389,48.447,48.4389,48.447,18400.0
2007-06-28 13:00:00,59.59,59.59,59.54,59.55,35700.0,48.447,48.447,48.4063,48.4145,35700.0
2007-06-28 13:05:00,59.55,59.57,59.53,59.54,6900.0,48.4145,48.4307,48.3982,48.4063,6900.0
2007-06-28 13:10:00,59.54,59.54,59.51,59.52,6100.0,48.4063,48.4063,48.382,48.3901,6100.0
2007-06-28 13:15:00,59.53,59.55,59.53,59.54,1700.0,48.3982,48.4145,48.3982,48.4063,1700.0
2007-06-28 13:20:00,59.51,59.53,59.51,59.53,1300.0,48.382,48.3982,48.382,48.3982,1300.0
2007-06-28 13:25:00,59.54,59.56,59.54,59.56,7400.0,48.4063,48.4226,48.4063,48.4226,7400.0
2007-06-28 13:30:00,59.56,59.57,59.56,59.56,8300.0,48.4226,48.4307,48.4226,48.4226,8300.0
2007-06-28 13:35:00,59.57,59.58,59.56,59.58,11200.0,48.4307,48.4389,48.4226,48.4389,11200.0
2007-06-28 13:40:00,59.58,59.58,59.56,59.57,46600.0,48.4389,48.4389,48.4226,48.4307,46600.0
2007-06-28 13:45:00,59.57,59.59,59.57,59.59,26300.0,48.4307,48.447,48.4307,48.447,26300.0
2007-06-28 13:50:00,59.59,59.65,59.59,59.65,49900.0,48.447,48.4958,48.447,48.4958,49900.0
2007-06-28 13:55:00,59.65,59.65,59.59,59.59,27000.0,48.4958,48.4958,48.447,48.447,27000.0
2007-06-28 14:00:00,59.59,59.6,59.58,59.58,35300.0,48.447,48.4551,48.4389,48.4389,35300.0
2007-06-28 14:05:00,59.59,59.62,59.58,59.62,22200.0,48.447,48.4714,48.4389,48.4714,22200.0
2007-06-28 14:10:00,59.62,59.62,59.55,59.55,52500.0,48.4714,48.4714,48.4145,48.4145,52500.0
2007-06-28 14:15:00,59.55,59.73,59.45,59.69,79800.0,48.4145,48.5608,48.3332,48.5283,79800.0
2007-06-28 14:20:00,59.71,59.82,59.66,59.68,63200.0,48.5446,48.634,48.5039,48.5202,63200.0
2007-06-28 14:25:00,59.65,59.68,59.56,59.59,66700.0,48.4958,48.5202,48.4226,48.447,66700.0
2007-06-28 14:30:00,59.59,59.59,59.35,59.35,54000.0,48.447,48.447,48.2519,48.2519,54000.0
2007-06-28 14:35:00,59.35,59.45,59.35,59.4,73600.0,48.2519,48.3332,48.2519,48.2925,73600.0
2007-06-28 14:40:00,59.37,59.61,59.37,59.59,79000.0,48.2681,48.4633,48.2681,48.447,79000.0
2007-06-28 14:45:00,59.59,59.65,59.53,59.54,43300.0,48.447,48.4958,48.3982,48.4063,43300.0
2007-06-28 14:50:00,59.56,59.59,59.51,59.54,11700.0,48.4226,48.447,48.382,48.4063,11700.0
2007-06-28 14:55:00,59.54,59.57,59.52,59.55,5400.0,48.4063,48.4307,48.3901,48.4145,5400.0
2007-06-28 15:00:00,59.54,59.54,59.42,59.44,15200.0,48.4063,48.4063,48.3088,48.325,15200.0
2007-06-28 15:05:00,59.43,59.53,59.4,59.53,17200.0,48.3169,48.3982,48.2925,48.3982,17200.0
2007-06-28 15:10:00,59.52,59.53,59.47,59.5,25600.0,48.3901,48.3982,48.3494,48.3738,25600.0
2007-06-28 15:15:00,59.51,59.56,59.48,59.5,22100.0,48.382,48.4226,48.3576,48.3738,22100.0
2007-06-28 15:20:00,59.48,59.57,59.48,59.55,8500.0,48.3576,48.4307,48.3576,48.4145,8500.0
2007-06-28 15:25:00,59.55,59.55,59.52,59.55,12200.0,48.4145,48.4145,48.3901,48.4145,12200.0
2007-06-28 15:30:00,59.54,59.6,59.54,59.56,12200.0,48.4063,48.4551,48.4063,48.4226,12200.0
2007-06-28 15:35:00,59.56,59.57,59.53,59.53,2900.0,48.4226,48.4307,48.3982,48.3982,2900.0
2007-06-28 15:40:00,59.53,59.53,59.4,59.42,11800.0,48.3982,48.3982,48.2925,48.3088,11800.0
2007-06-28 15:45:00,59.44,59.45,59.37,59.39,14400.0,48.325,48.3332,48.2681,48.2844,14400.0
2007-06-28 15:50:00,59.38,59.44,59.38,59.43,120300.0,48.2763,48.325,48.2763,48.3169,120300.0
2007-06-28 15:55:00,59.43,59.44,59.34,59.35,256600.0,48.3169,48.325,48.2437,48.2519,256600.0
2007-06-28 16:00:00,59.27,59.33,59.27,59.27,94200.0,48.1868,48.2356,48.1868,48.1868,94200.0
2007-06-28 16:05:00,59.27,59.27,59.27,59.27,0.0,48.1868,48.1868,48.1868,48.1868,0.0
2007-06-28 16:10:00,59.39,59.39,59.39,59.39,1600.0,48.2844,48.2844,48.2844,48.2844,1600.0
2007-06-29 09:30:00,59.58,59.58,59.46,59.5,20100.0,48.4389,48.4389,48.3413,48.3738,20100.0
2007-06-29 09:35:00,59.49,59.5,59.48,59.5,2900.0,48.3657,48.3738,48.3576,48.3738,2900.0
2007-06-29 09:40:00,59.5,59.65,59.5,59.65,16700.0,48.3738,48.4958,48.3738,48.4958,16700.0
2007-06-29 09:45:00,59.59,59.63,59.57,59.63,46000.0,48.447,48.4795,48.4307,48.4795,46000.0
2007-06-29 09:50:00,59.63,59.68,59.6,59.68,10000.0,48.4795,48.5202,48.4551,48.5202,10000.0
2007-06-29 09:55:00,59.7,59.71,59.65,59.66,34500.0,48.5364,48.5446,48.4958,48.5039,34500.0
2007-06-29 10:00:00,59.65,59.76,59.65,59.76,41000.0,48.4958,48.5852,48.4958,48.5852,41000.0
2007-06-29 10:05:00,59.74,59.75,59.72,59.75,22700.0,48.5689,48.5771,48.5527,48.5771,22700.0
2007-06-29 10:10:00,59.76,59.76,59.68,59.69,19100.0,48.5852,48.5852,48.5202,48.5283,19100.0
2007-06-29 10:15:00,59.68,59.69,59.65,59.65,9000.0,48.5202,48.5283,48.4958,48.4958,9000.0
2007-06-29 10:20:00,59.67,59.68,59.63,59.63,33700.0,48.512,48.5202,48.4795,48.4795,33700.0
2007-06-29 10:25:00,59.63,59.69,59.63,59.69,4500.0,48.4795,48.5283,48.4795,48.5283,4500.0
2007-06-29 10:30:00,59.69,59.69,59.64,59.67,32600.0,48.5283,48.5283,48.4876,48.512,32600.0
2007-06-29 10:35:00,59.66,59.67,59.65,59.67,19300.0,48.5039,48.512,48.4958,48.512,19300.0
2007-06-29 10:40:00,59.67,59.68,59.65,59.65,9200.0,48.512,48.5202,48.4958,48.4958,9200.0
2007-06-29 10:45:00,59.64,59.64,59.64,59.64,8500.0,48.4876,48.4876,48.4876,48.4876,8500.0
2007-06-29 10:50:00,59.63,59.63,59.61,59.62,21300.0,48.4795,48.4795,48.4633,48.4714,21300.0
2007-06-29 10:55:00,59.62,59.63,59.61,59.61,15500.0,48.4714,48.4795,48.4633,48.4633,15500.0
2007-06-29 11:00:00,59.61,59.62,59.58,59.58,3500.0,48.4633,48.4714,48.4389,48.4389,3500.0
2007-06-29 11:05:00,59.57,59.57,59.49,59.53,23700.0,48.4307,48.4307,48.3657,48.3982,23700.0
2007-06-29 11:10:00,59.54,59.55,59.53,59.55,5600.0,48.4063,48.4145,48.3982,48.4145,5600.0
2007-06-29 11:15:00,59.55,59.57,59.55,59.57,10700.0,48.4145,48.4307,48.4145,48.4307,10700.0
2007-06-29 11:20:00,59.57,59.6,59.57,59.57,12500.0,48.4307,48.4551,48.4307,48.4307,12500.0
2007-06-29 11:25:00,59.59,59.6,59.59,59.6,23600.0,48.447,48.4551,48.447,48.4551,23600.0
2007-06-29 11:30:00,59.59,59.6,59.57,59.6,20500.0,48.447,48.4551,48.4307,48.4551,20500.0
2007-06-29 11:35:00,59.6,59.61,59.6,59.61,25800.0,48.4551,48.4633,48.4551,48.4633,25800.0
2007-06-29 11:40:00,59.62,59.64,59.62,59.63,10400.0,48.4714,48.4876,48.4714,48.4795,10400.0
2007-06-29 11:45:00,59.61,59.62,59.59,59.59,5300.0,48.4633,48.4714,48.447,48.447,5300.0
2007-06-29 11:50:00,59.58,59.58,59.55,59.56,10900.0,48.4389,48.4389,48.4145,48.4226,10900.0
2007-06-29 11:55:00,59.56,59.56,59.52,59.54,11500.0,48.4226,48.4226,48.3901,48.4063,11500.0
2007-06-29 12:00:00,59.54,59.54,59.49,59.49,15400.0,48.4063,48.4063,48.3657,48.3657,15400.0
2007-06-29 12:05:00,59.49,59.53,59.49,59.51,10200.0,48.3657,48.3982,48.3657,48.382,10200.0
2007-06-29 12:10:00,59.53,59.53,59.44,59.44,5700.0,48.3982,48.3982,48.325,48.325,5700.0
2007-06-29 12:15:00,59.45,59.45,59.39,59.41,25600.0,48.3332,48.3332,48.2844,48.3006,25600.0
2007-06-29 12:20:00,59.39,59.42,59.36,59.4,25300.0,48.2844,48.3088,48.26,48.2925,25300.0
2007-06-29 12:25:00,59.42,59.46,59.42,59.44,37000.0,48.3088,48.3413,48.3088,48.325,37000.0
2007-06-29 12:30:00,59.41,59.41,59.3,59.3,29400.0,48.3006,48.3006,48.2112,48.2112,29400.0
2007-06-29 12:35:00,59.29,59.33,59.25,59.32,17100.0,48.2031,48.2356,48.1706,48.2275,17100.0
2007-06-29 12:40:00,59.33,59.4,59.33,59.4,18200.0,48.2356,48.2925,48.2356,48.2925,18200.0
2007-06-29 12:45:00,59.37,59.37,59.35,59.35,13800.0,48.2681,48.2681,48.2519,48.2519,13800.0
2007-06-29 12:50:00,59.36,59.39,59.36,59.38,11500.0,48.26,48.2844,48.26,48.2763,11500.0
2007-06-29 12:55:00,59.39,59.39,59.36,59.36,15700.0,48.2844,48.2844,48.26,48.26,15700.0
2007-06-29 13:00:00,59.35,59.4,59.35,59.37,9000.0,48.2519,48.2925,48.2519,48.2681,9000.0
2007-06-29 13:05:00,59.38,59.39,59.32,59.32,47500.0,48.2763,48.2844,48.2275,48.2275,47500.0
2007-06-29 13:10:00,59.31,59.36,59.31,59.33,13000.0,48.2193,48.26,48.2193,48.2356,13000.0
2007-06-29 13:15:00,59.33,59.35,59.27,59.35,19000.0,48.2356,48.2519,48.1868,48.2519,19000.0
2007-06-29 13:20:00,59.35,59.4,59.33,59.4,19200.0,48.2519,48.2925,48.2356,48.2925,19200.0
2007-06-29 13:25:00,59.39,59.41,59.39,59.39,9800.0,48.2844,48.3006,48.2844,48.2844,9800.0
2007-06-29 13:30:00,59.38,59.38,59.34,59.37,23700.0,48.2763,48.2763,48.2437,48.2681,23700.0
2007-06-29 13:35:00,59.38,59.4,59.35,59.39,19200.0,48.2763,48.2925,48.2519,48.2844,19200.0
2007-06-29 13:40:00,59.38,59.4,59.38,59.38,11200.0,48.2763,48.2925,48.2763,48.2763,11200.0
2007-06-29 13:45:00,59.39,59.46,59.39,59.46,12800.0,48.2844,48.3413,48.2844,48.3413,12800.0
2007-06-29 13:50:00,59.45,59.46,59.42,59.45,8600.0,48.3332,48.3413,48.3088,48.3332,8600.0
2007-06-29 13:55:00,59.44,59.46,59.41,59.43,10000.0,48.325,48.3413,48.3006,48.3169,10000.0
2007-06-29 14:00:00,59.41,59.42,59.32,59.36,11900.0,48.3006,48.3088,48.2275,48.26,11900.0
2007-06-29 14:05:00,59.35,59.35,59.21,59.26,56100.0,48.2519,48.2519,48.138,48.1787,56100.0
2007-06-29 14:10:00,59.27,59.27,59.18,59.25,17200.0,48.1868,48.1868,48.1137,48.1706,17200.0
2007-06-29 14:15:00,59.25,59.29,59.24,59.28,11400.0,48.1706,48.2031,48.1624,48.195,11400.0
2007-06-29 14:20:00,59.28,59.28,59.23,59.27,11800.0,48.195,48.195,48.1543,48.1868,11800.0
2007-06-29 14:25:00,59.27,59.28,59.2,59.22,10000.0,48.1868,48.195,48.1299,48.1462,10000.0
2007-06-29 14:30:00,59.22,59.25,59.17,59.24,10200.0,48.1462,48.1706,48.1055,48.1624,10200.0
2007-06-29 14:35:00,59.24,59.31,59.23,59.31,10900.0,48.1624,48.2193,48.1543,48.2193,10900.0
2007-06-29 14:40:00,59.31,59.35,59.31,59.32,32200.0,48.2193,48.2519,48.2193,48.2275,32200.0
2007-06-29 14:45:00,59.32,59.33,59.28,59.3,28700.0,48.2275,48.2356,48.195,48.2112,28700.0
2007-06-29 14:50:00,59.32,59.32,59.28,59.3,14100.0,48.2275,48.2275,48.195,48.2112,14100.0
2007-06-29 14:55:00,59.32,59.32,59.26,59.29,13600.0,48.2275,48.2275,48.1787,48.2031,13600.0
2007-06-29 15:00:00,59.29,59.32,59.16,59.16,27700.0,48.2031,48.2275,48.0974,48.0974,27700.0
2007-06-29 15:05:00,59.15,59.17,59.03,59.12,37300.0,48.0893,48.1055,47.9917,48.0649,37300.0
2007-06-29 15:10:00,59.12,59.12,58.88,58.91,37000.0,48.0649,48.0649,47.8698,47.8941,37000.0
2007-06-29 15:15:00,58.92,59.03,58.9,59.01,33300.0,47.9023,47.9917,47.886,47.9754,33300.0
2007-06-29 15:20:00,59.03,59.05,58.96,59.02,31100.0,47.9917,48.008,47.9348,47.9836,31100.0
2007-06-29 15:25:00,58.99,59.0,58.88,58.88,75800.0,47.9592,47.9673,47.8698,47.8698,75800.0
2007-06-29 15:30:00,58.88,58.94,58.87,58.94,57600.0,47.8698,47.9185,47.8616,47.9185,57600.0
2007-06-29 15:35:00,58.95,59.1,58.93,59.08,27100.0,47.9267,48.0486,47.9104,48.0324,27100.0
2007-06-29 15:40:00,59.08,59.22,59.08,59.17,103500.0,48.0324,48.1462,48.0324,48.1055,103500.0
2007-06-29 15:45:00,59.17,59.19,59.12,59.19,50900.0,48.1055,48.1218,48.0649,48.1218,50900.0
2007-06-29 15:50:00,59.19,59.25,59.17,59.19,21900.0,48.1218,48.1706,48.1055,48.1218,21900.0
2007-06-29 15:55:00,59.2,59.24,59.15,59.22,41100.0,48.1299,48.1624,48.0893,48.1462,41100.0
2007-06-29 16:00:00,59.21,59.28,59.21,59.28,500.0,48.138,48.195,48.138,48.195,500.0
2007-06-29 16:05:00,59.28,59.28,59.28,59.28,0.0,48.195,48.195,48.195,48.195,0.0
2007-06-29 16:10:00,59.28,59.28,59.28,59.28,0.0,48.195,48.195,48.195,48.195,0.0
2007-07-03 09:30:00,60.07,60.07,59.99,60.01,19900.0,48.8372,48.8372,48.7722,48.7885,19900.0
2007-07-03 09:35:00,59.96,60.02,59.96,60.02,14600.0,48.7478,48.7966,48.7478,48.7966,14600.0
2007-07-03 09:40:00,60.03,60.09,60.03,60.09,1900.0,48.8047,48.8535,48.8047,48.8535,1900.0
2007-07-03 09:45:00,60.08,60.08,60.02,60.05,1600.0,48.8454,48.8454,48.7966,48.821,1600.0
2007-07-03 09:50:00,60.03,60.06,60.03,60.04,3600.0,48.8047,48.8291,48.8047,48.8128,3600.0
2007-07-03 09:55:00,60.07,60.08,60.07,60.07,4100.0,48.8372,48.8454,48.8372,48.8372,4100.0
2007-07-03 10:00:00,60.08,60.12,60.03,60.06,11700.0,48.8454,48.8779,48.8047,48.8291,11700.0
2007-07-03 10:05:00,60.05,60.08,60.05,60.08,3000.0,48.821,48.8454,48.821,48.8454,3000.0
2007-07-03 10:10:00,60.04,60.07,60.04,60.05,1900.0,48.8128,48.8372,48.8128,48.821,1900.0
2007-07-03 10:15:00,60.03,60.05,60.02,60.05,1300.0,48.8047,48.821,48.7966,48.821,1300.0
2007-07-03 10:20:00,60.05,60.06,60.04,60.04,5600.0,48.821,48.8291,48.8128,48.8128,5600.0
2007-07-03 10:25:00,60.07,60.09,60.07,60.08,10700.0,48.8372,48.8535,48.8372,48.8454,10700.0
2007-07-03 10:30:00,60.09,60.09,60.05,60.06,12300.0,48.8535,48.8535,48.821,48.8291,12300.0
2007-07-03 10:35:00,60.07,60.07,60.05,60.07,2000.0,48.8372,48.8372,48.821,48.8372,2000.0
2007-07-03 10:40:00,60.08,60.09,60.07,60.09,4700.0,48.8454,48.8535,48.8372,48.8535,4700.0
2007-07-03 10:45:00,60.09,60.09,60.07,60.09,16000.0,48.8535,48.8535,48.8372,48.8535,16000.0
2007-07-03 10:50:00,60.09,60.09,60.07,60.09,57100.0,48.8535,48.8535,48.8372,48.8535,57100.0
2007-07-03 10:55:00,60.08,60.09,60.07,60.07,21900.0,48.8454,48.8535,48.8372,48.8372,21900.0
2007-07-03 11:00:00,60.06,60.07,60.01,60.01,7600.0,48.8291,48.8372,48.7885,48.7885,7600.0
2007-07-03 11:05:00,60.01,60.05,60.01,60.04,18900.0,48.7885,48.821,48.7885,48.8128,18900.0
2007-07-03 11:10:00,60.04,60.05,59.99,59.99,31700.0,48.8128,48.821,48.7722,48.7722,31700.0
2007-07-03 11:15:00,60.0,60.01,60.0,60.01,1100.0,48.7803,48.7885,48.7803,48.7885,1100.0
2007-07-03 11:20:00,60.01,60.02,60.01,60.02,5800.0,48.7885,48.7966,48.7885,48.7966,5800.0
2007-07-03 11:25:00,60.03,60.03,60.01,60.01,5100.0,48.8047,48.8047,48.7885,48.7885,5100.0
2007-07-03 11:30:00,60.02,60.04,60.02,60.04,1600.0,48.7966,48.8128,48.7966,48.8128,1600.0
2007-07-03 11:35:00,60.03,60.04,59.99,60.03,3600.0,48.8047,48.8128,48.7722,48.8047,3600.0
2007-07-03 11:40:00,60.04,60.07,60.04,60.04,5600.0,48.8128,48.8372,48.8128,48.8128,5600.0
2007-07-03 11:45:00,60.03,60.03,60.02,60.02,2300.0,48.8047,48.8047,48.7966,48.7966,2300.0
2007-07-03 11:50:00,60.03,60.05,60.02,60.03,11600.0,48.8047,48.821,48.7966,48.8047,11600.0
2007-07-03 11:55:00,60.02,60.05,60.02,60.05,2300.0,48.7966,48.821,48.7966,48.821,2300.0
2007-07-03 12:00:00,60.04,60.05,60.04,60.05,12400.0,48.8128,48.821,48.8128,48.821,12400.0
2007-07-03 12:05:00,60.05,60.07,60.05,60.07,3200.0,48.821,48.8372,48.821,48.8372,3200.0
2007-07-03 12:10:00,60.06,60.08,60.06,60.06,4400.0,48.8291,48.8454,48.8291,48.8291,4400.0
2007-07-03 12:15:00,60.06,60.07,60.06,60.07,12000.0,48.8291,48.8372,48.8291,48.8372,12000.0
2007-07-03 12:20:00,60.08,60.09,60.07,60.09,13300.0,48.8454,48.8535,48.8372,48.8535,13300.0
2007-07-03 12:25:00,60.1,60.1,60.07,60.09,20800.0,48.8616,48.8616,48.8372,48.8535,20800.0
2007-07-03 12:30:00,60.09,60.11,60.08,60.08,4800.0,48.8535,48.8698,48.8454,48.8454,4800.0
2007-07-03 12:35:00,60.08,60.09,60.08,60.09,6800.0,48.8454,48.8535,48.8454,48.8535,6800.0
2007-07-03 12:40:00,60.09,60.11,60.09,60.11,11400.0,48.8535,48.8698,48.8535,48.8698,11400.0
2007-07-03 12:45:00,60.11,60.11,60.09,60.1,19600.0,48.8698,48.8698,48.8535,48.8616,19600.0
2007-07-03 12:50:00,60.09,60.09,60.05,60.06,31000.0,48.8535,48.8535,48.821,48.8291,31000.0
2007-07-03 12:55:00,60.06,60.12,60.06,60.12,14900.0,48.8291,48.8779,48.8291,48.8779,14900.0
2007-07-03 13:00:00,60.12,60.12,60.12,60.12,900.0,48.8779,48.8779,48.8779,48.8779,900.0
2007-07-03 13:05:00,60.12,60.12,60.12,60.12,0.0,48.8779,48.8779,48.8779,48.8779,0.0
2007-07-03 13:10:00,60.12,60.12,60.12,60.12,0.0,48.8779,48.8779,48.8779,48.8779,0.0
2007-07-05 09:30:00,60.1,60.12,60.06,60.06,76900.0,48.8616,48.8779,48.8291,48.8291,76900.0
2007-07-05 09:35:00,60.07,60.09,60.05,60.07,34700.0,48.8372,48.8535,48.821,48.8372,34700.0
2007-07-05 09:40:00,60.07,60.11,60.07,60.09,38700.0,48.8372,48.8698,48.8372,48.8535,38700.0
2007-07-05 09:45:00,60.09,60.17,60.08,60.16,17000.0,48.8535,48.9185,48.8454,48.9104,17000.0
2007-07-05 09:50:00,60.16,60.2,60.16,60.17,17200.0,48.9104,48.9429,48.9104,48.9185,17200.0
2007-07-05 09:55:00,60.19,60.2,60.17,60.18,9200.0,48.9348,48.9429,48.9185,48.9267,9200.0
2007-07-05 10:00:00,60.18,60.23,60.18,60.18,25600.0,48.9267,48.9673,48.9267,48.9267,25600.0
2007-07-05 10:05:00,60.2,60.2,60.15,60.18,25000.0,48.9429,48.9429,48.9023,48.9267,25000.0
2007-07-05 10:10:00,60.18,60.21,60.14,60.16,11500.0,48.9267,48.9511,48.8941,48.9104,11500.0
2007-07-05 10:15:00,60.16,60.17,60.12,60.16,14700.0,48.9104,48.9185,48.8779,48.9104,14700.0
2007-07-05 10:20:00,60.15,60.16,60.13,60.13,2100.0,48.9023,48.9104,48.886,48.886,2100.0
2007-07-05 10:25:00,60.15,60.28,60.14,60.17,16000.0,48.9023,49.008,48.8941,48.9185,16000.0
2007-07-05 10:30:00,60.17,60.21,60.17,60.21,21500.0,48.9185,48.9511,48.9185,48.9511,21500.0
2007-07-05 10:35:00,60.21,60.24,60.21,60.21,100800.0,48.9511,48.9754,48.9511,48.9511,100800.0
2007-07-05 10:40:00,60.22,60.22,60.2,60.21,7800.0,48.9592,48.9592,48.9429,48.9511,7800.0
2007-07-05 10:45:00,60.21,60.23,60.18,60.18,34300.0,48.9511,48.9673,48.9267,48.9267,34300.0
2007-07-05 10:50:00,60.16,60.16,60.12,60.14,10800.0,48.9104,48.9104,48.8779,48.8941,10800.0
2007-07-05 10:55:00,60.15,60.17,60.14,60.17,3200.0,48.9023,48.9185,48.8941,48.9185,3200.0
2007-07-05 11:00:00,60.15,60.15,60.04,60.06,26000.0,48.9023,48.9023,48.8128,48.8291,26000.0
2007-07-05 11:05:00,60.07,60.13,60.07,60.09,12700.0,48.8372,48.886,48.8372,48.8535,12700.0
2007-07-05 11:10:00,60.11,60.12,60.08,60.12,6400.0,48.8698,48.8779,48.8454,48.8779,6400.0
2007-07-05 11:15:00,60.13,60.14,60.11,60.14,13200.0,48.886,48.8941,48.8698,48.8941,13200.0
2007-07-05 11:20:00,60.14,60.21,60.14,60.17,6800.0,48.8941,48.9511,48.8941,48.9185,6800.0
2007-07-05 11:25:00,60.19,60.19,60.19,60.19,1200.0,48.9348,48.9348,48.9348,48.9348,1200.0
2007-07-05 11:30:00,60.17,60.17,60.15,60.16,3200.0,48.9185,48.9185,48.9023,48.9104,3200.0
2007-07-05 11:35:00,60.17,60.18,60.17,60.17,2900.0,48.9185,48.9267,48.9185,48.9185,2900.0
2007-07-05 11:40:00,60.17,60.2,60.16,60.16,4400.0,48.9185,48.9429,48.9104,48.9104,4400.0
2007-07-05 11:45:00,60.14,60.15,60.13,60.14,10400.0,48.8941,48.9023,48.886,48.8941,10400.0
2007-07-05 11:50:00,60.14,60.15,60.13,60.14,2100.0,48.8941,48.9023,48.886,48.8941,2100.0
2007-07-05 11:55:00,60.13,60.13,60.1,60.11,12900.0,48.886,48.886,48.8616,48.8698,12900.0
2007-07-05 12:00:00,60.12,60.18,60.11,60.16,6100.0,48.8779,48.9267,48.8698,48.9104,6100.0
2007-07-05 12:05:00,60.14,60.14,60.1,60.12,14000.0,48.8941,48.8941,48.8616,48.8779,14000.0
2007-07-05 12:10:00,60.11,60.12,60.08,60.09,3100.0,48.8698,48.8779,48.8454,48.8535,3100.0
2007-07-05 12:15:00,60.1,60.13,60.1,60.12,2800.0,48.8616,48.886,48.8616,48.8779,2800.0
2007-07-05 12:20:00,60.11,60.12,60.11,60.11,900.0,48.8698,48.8779,48.8698,48.8698,900.0
2007-07-05 12:25:00,60.08,60.09,60.06,60.07,13100.0,48.8454,48.8535,48.8291,48.8372,13100.0
2007-07-05 12:30:00,60.05,60.05,59.98,59.98,8200.0,48.821,48.821,48.7641,48.7641,8200.0
2007-07-05 12:35:00,59.99,60.02,59.99,60.02,4400.0,48.7722,48.7966,48.7722,48.7966,4400.0
2007-07-05 12:40:00,60.01,60.02,60.0,60.01,3700.0,48.7885,48.7966,48.7803,48.7885,3700.0
2007-07-05 12:45:00,60.01,60.04,60.0,60.02,5800.0,48.7885,48.8128,48.7803,48.7966,5800.0
2007-07-05 12:50:00,60.01,60.04,60.01,60.04,5400.0,48.7885,48.8128,48.7885,48.8128,5400.0
2007-07-05 12:55:00,60.04,60.07,60.04,60.04,14500.0,48.8128,48.8372,48.8128,48.8128,14500.0
2007-07-05 13:00:00,60.04,60.06,60.03,60.05,9400.0,48.8128,48.8291,48.8047,48.821,9400.0
2007-07-05 13:05:00,60.05,60.07,60.05,60.06,10000.0,48.821,48.8372,48.821,48.8291,10000.0
2007-07-05 13:10:00,60.1,60.11,60.1,60.1,6100.0,48.8616,48.8698,48.8616,48.8616,6100.0
2007-07-05 13:15:00,60.1,60.11,60.09,60.11,5800.0,48.8616,48.8698,48.8535,48.8698,5800.0
2007-07-05 13:20:00,60.1,60.11,60.09,60.11,2000.0,48.8616,48.8698,48.8535,48.8698,2000.0
2007-07-05 13:25:00,60.11,60.12,60.1,60.11,2500.0,48.8698,48.8779,48.8616,48.8698,2500.0
2007-07-05 13:30:00,60.11,60.15,60.11,60.15,5600.0,48.8698,48.9023,48.8698,48.9023,5600.0
2007-07-05 13:35:00,60.14,60.17,60.14,60.15,3100.0,48.8941,48.9185,48.8941,48.9023,3100.0
2007-07-05 13:40:00,60.14,60.15,60.12,60.14,1600.0,48.8941,48.9023,48.8779,48.8941,1600.0
2007-07-05 13:45:00,60.12,60.13,60.11,60.11,5100.0,48.8779,48.886,48.8698,48.8698,5100.0
2007-07-05 13:50:00,60.13,60.13,60.12,60.12,200.0,48.886,48.886,48.8779,48.8779,200.0
2007-07-05 13:55:00,60.13,60.13,60.1,60.11,7200.0,48.886,48.886,48.8616,48.8698,7200.0
2007-07-05 14:00:00,60.09,60.11,60.09,60.11,4700.0,48.8535,48.8698,48.8535,48.8698,4700.0
2007-07-05 14:05:00,60.11,60.14,60.11,60.14,15000.0,48.8698,48.8941,48.8698,48.8941,15000.0
2007-07-05 14:10:00,60.14,60.16,60.13,60.15,7800.0,48.8941,48.9104,48.886,48.9023,7800.0
2007-07-05 14:15:00,60.15,60.24,60.15,60.18,24200.0,48.9023,48.9754,48.9023,48.9267,24200.0
2007-07-05 14:20:00,60.19,60.21,60.19,60.21,2000.0,48.9348,48.9511,48.9348,48.9511,2000.0
2007-07-05 14:25:00,60.21,60.22,60.2,60.22,3100.0,48.9511,48.9592,48.9429,48.9592,3100.0
2007-07-05 14:30:00,60.23,60.28,60.22,60.27,35400.0,48.9673,49.008,48.9592,48.9998,35400.0
2007-07-05 14:35:00,60.28,60.28,60.25,60.25,12500.0,49.008,49.008,48.9836,48.9836,12500.0
2007-07-05 14:40:00,60.23,60.23,60.23,60.23,2300.0,48.9673,48.9673,48.9673,48.9673,2300.0
2007-07-05 14:45:00,60.23,60.28,60.23,60.28,9600.0,48.9673,49.008,48.9673,49.008,9600.0
2007-07-05 14:50:00,60.28,60.29,60.27,60.27,3800.0,49.008,49.0161,48.9998,48.9998,3800.0
2007-07-05 14:55:00,60.27,60.27,60.24,60.27,16000.0,48.9998,48.9998,48.9754,48.9998,16000.0
2007-07-05 15:00:00,60.28,60.28,60.22,60.23,33300.0,49.008,49.008,48.9592,48.9673,33300.0
2007-07-05 15:05:00,60.23,60.26,60.23,60.26,51700.0,48.9673,48.9917,48.9673,48.9917,51700.0
2007-07-05 15:10:00,60.25,60.27,60.24,60.26,39200.0,48.9836,48.9998,48.9754,48.9917,39200.0
2007-07-05 15:15:00,60.26,60.26,60.22,60.23,16900.0,48.9917,48.9917,48.9592,48.9673,16900.0
2007-07-05 15:20:00,60.23,60.24,60.23,60.24,46200.0,48.9673,48.9754,48.9673,48.9754,46200.0
2007-07-05 15:25:00,60.25,60.27,60.24,60.26,52000.0,48.9836,48.9998,48.9754,48.9917,52000.0
2007-07-05 15:30:00,60.25,60.26,60.24,60.25,51700.0,48.9836,48.9917,48.9754,48.9836,51700.0
2007-07-05 15:35:00,60.25,60.3,60.25,60.3,42300.0,48.9836,49.0242,48.9836,49.0242,42300.0
2007-07-05 15:40:00,60.3,60.3,60.25,60.27,42000.0,49.0242,49.0242,48.9836,48.9998,42000.0
2007-07-05 15:45:00,60.27,60.34,60.27,60.34,28100.0,48.9998,49.0567,48.9998,49.0567,28100.0
2007-07-05 15:50:00,60.34,60.34,60.32,60.33,42300.0,49.0567,49.0567,49.0405,49.0486,42300.0
2007-07-05 15:55:00,60.32,60.33,60.3,60.33,64100.0,49.0405,49.0486,49.0242,49.0486,64100.0
2007-07-05 16:00:00,60.33,60.34,60.29,60.31,4700.0,49.0486,49.0567,49.0161,49.0324,4700.0
2007-07-05 16:05:00,60.31,60.31,60.31,60.31,0.0,49.0324,49.0324,49.0324,49.0324,0.0
2007-07-05 16:10:00,60.31,60.31,60.31,60.31,0.0,49.0324,49.0324,49.0324,49.0324,0.0
2007-07-06 09:30:00,60.32,60.34,60.27,60.27,313800.0,49.0405,49.0567,48.9998,48.9998,313800.0
2007-07-06 09:35:00,60.25,60.26,60.22,60.23,32900.0,48.9836,48.9917,48.9592,48.9673,32900.0
2007-07-06 09:40:00,60.23,60.24,60.2,60.22,105400.0,48.9673,48.9754,48.9429,48.9592,105400.0
2007-07-06 09:45:00,60.21,60.23,60.17,60.22,25500.0,48.9511,48.9673,48.9185,48.9592,25500.0
2007-07-06 09:50:00,60.22,60.25,60.2,60.2,22700.0,48.9592,48.9836,48.9429,48.9429,22700.0
2007-07-06 09:55:00,60.19,60.24,60.18,60.24,19300.0,48.9348,48.9754,48.9267,48.9754,19300.0
2007-07-06 10:00:00,60.23,60.3,60.23,60.29,18800.0,48.9673,49.0242,48.9673,49.0161,18800.0
2007-07-06 10:05:00,60.3,60.36,60.3,60.34,14700.0,49.0242,49.073,49.0242,49.0567,14700.0
2007-07-06 10:10:00,60.31,60.34,60.31,60.32,1600.0,49.0324,49.0567,49.0324,49.0405,1600.0
2007-07-06 10:15:00,60.32,60.39,60.32,60.39,4100.0,49.0405,49.0974,49.0405,49.0974,4100.0
2007-07-06 10:20:00,60.37,60.38,60.34,60.38,15500.0,49.0811,49.0893,49.0567,49.0893,15500.0
2007-07-06 10:25:00,60.37,60.41,60.36,60.41,3200.0,49.0811,49.1137,49.073,49.1137,3200.0
2007-07-06 10:30:00,60.42,60.43,60.4,60.41,3600.0,49.1218,49.1299,49.1055,49.1137,3600.0
2007-07-06 10:35:00,60.4,60.41,60.37,60.37,9800.0,49.1055,49.1137,49.0811,49.0811,9800.0
2007-07-06 10:40:00,60.38,60.38,60.34,60.37,5200.0,49.0893,49.0893,49.0567,49.0811,5200.0
2007-07-06 10:45:00,60.39,60.41,60.39,60.41,6800.0,49.0974,49.1137,49.0974,49.1137,6800.0
2007-07-06 10:50:00,60.41,60.45,60.41,60.45,10200.0,49.1137,49.1462,49.1137,49.1462,10200.0
2007-07-06 10:55:00,60.42,60.42,60.37,60.38,2500.0,49.1218,49.1218,49.0811,49.0893,2500.0
2007-07-06 11:00:00,60.39,60.42,60.38,60.42,8000.0,49.0974,49.1218,49.0893,49.1218,8000.0
2007-07-06 11:05:00,60.45,60.47,60.45,60.47,4400.0,49.1462,49.1624,49.1462,49.1624,4400.0
2007-07-06 11:10:00,60.47,60.5,60.47,60.47,9300.0,49.1624,49.1868,49.1624,49.1624,9300.0
2007-07-06 11:15:00,60.47,60.49,60.47,60.48,16000.0,49.1624,49.1787,49.1624,49.1706,16000.0
2007-07-06 11:20:00,60.49,60.51,60.48,60.5,76000.0,49.1787,49.195,49.1706,49.1868,76000.0
2007-07-06 11:25:00,60.5,60.52,60.49,60.52,8200.0,49.1868,49.2031,49.1787,49.2031,8200.0
2007-07-06 11:30:00,60.52,60.59,60.52,60.58,3600.0,49.2031,49.26,49.2031,49.2519,3600.0
2007-07-06 11:35:00,60.58,60.59,60.55,60.56,8600.0,49.2519,49.26,49.2275,49.2356,8600.0
2007-07-06 11:40:00,60.56,60.56,60.55,60.56,800.0,49.2356,49.2356,49.2275,49.2356,800.0
2007-07-06 11:45:00,60.55,60.57,60.53,60.53,15200.0,49.2275,49.2437,49.2112,49.2112,15200.0
2007-07-06 11:50:00,60.53,60.54,60.52,60.52,7700.0,49.2112,49.2193,49.2031,49.2031,7700.0
2007-07-06 11:55:00,60.51,60.53,60.51,60.53,900.0,49.195,49.2112,49.195,49.2112,900.0
2007-07-06 12:00:00,60.54,60.55,60.54,60.54,1300.0,49.2193,49.2275,49.2193,49.2193,1300.0
2007-07-06 12:05:00,60.55,60.56,60.55,60.56,500.0,49.2275,49.2356,49.2275,49.2356,500.0
2007-07-06 12:10:00,60.55,60.56,60.53,60.53,9700.0,49.2275,49.2356,49.2112,49.2112,9700.0
2007-07-06 12:15:00,60.51,60.52,60.46,60.47,12100.0,49.195,49.2031,49.1543,49.1624,12100.0
2007-07-06 12:20:00,60.47,60.48,60.44,60.46,11100.0,49.1624,49.1706,49.138,49.1543,11100.0
2007-07-06 12:25:00,60.45,60.46,60.41,60.46,8500.0,49.1462,49.1543,49.1137,49.1543,8500.0
2007-07-06 12:30:00,60.44,60.45,60.42,60.43,3700.0,49.138,49.1462,49.1218,49.1299,3700.0
2007-07-06 12:35:00,60.44,60.46,60.44,60.46,4900.0,49.138,49.1543,49.138,49.1543,4900.0
2007-07-06 12:40:00,60.46,60.47,60.46,60.46,1200.0,49.1543,49.1624,49.1543,49.1543,1200.0
2007-07-06 12:45:00,60.47,60.49,60.47,60.47,3900.0,49.1624,49.1787,49.1624,49.1624,3900.0
2007-07-06 12:50:00,60.46,60.5,60.46,60.5,2200.0,49.1543,49.1868,49.1543,49.1868,2200.0
2007-07-06 12:55:00,60.5,60.51,60.49,60.49,3700.0,49.1868,49.195,49.1787,49.1787,3700.0
2007-07-06 13:00:00,60.5,60.51,60.48,60.48,10200.0,49.1868,49.195,49.1706,49.1706,10200.0
2007-07-06 13:05:00,60.47,60.48,60.47,60.48,1600.0,49.1624,49.1706,49.1624,49.1706,1600.0
2007-07-06 13:10:00,60.48,60.51,60.48,60.51,12300.0,49.1706,49.195,49.1706,49.195,12300.0
2007-07-06 13:15:00,60.52,60.52,60.49,60.49,5700.0,49.2031,49.2031,49.1787,49.1787,5700.0
2007-07-06 13:20:00,60.49,60.51,60.49,60.51,1900.0,49.1787,49.195,49.1787,49.195,1900.0
2007-07-06 13:25:00,60.52,60.52,60.51,60.51,6100.0,49.2031,49.2031,49.195,49.195,6100.0
2007-07-06 13:30:00,60.5,60.53,60.48,60.53,29500.0,49.1868,49.2112,49.1706,49.2112,29500.0
2007-07-06 13:35:00,60.52,60.53,60.51,60.51,6200.0,49.2031,49.2112,49.195,49.195,6200.0
2007-07-06 13:40:00,60.52,60.54,60.49,60.49,2800.0,49.2031,49.2193,49.1787,49.1787,2800.0
2007-07-06 13:45:00,60.5,60.52,60.5,60.52,18800.0,49.1868,49.2031,49.1868,49.2031,18800.0
2007-07-06 13:50:00,60.51,60.53,60.51,60.53,2500.0,49.195,49.2112,49.195,49.2112,2500.0
2007-07-06 13:55:00,60.54,60.56,60.54,60.55,11900.0,49.2193,49.2356,49.2193,49.2275,11900.0
2007-07-06 14:00:00,60.55,60.56,60.52,60.54,17800.0,49.2275,49.2356,49.2031,49.2193,17800.0
2007-07-06 14:05:00,60.53,60.56,60.53,60.56,4200.0,49.2112,49.2356,49.2112,49.2356,4200.0
2007-07-06 14:10:00,60.56,60.62,60.56,60.62,6000.0,49.2356,49.2844,49.2356,49.2844,6000.0
2007-07-06 14:15:00,60.61,60.62,60.58,60.59,5000.0,49.2763,49.2844,49.2519,49.26,5000.0
2007-07-06 14:20:00,60.6,60.6,60.57,60.58,7300.0,49.2681,49.2681,49.2437,49.2519,7300.0
2007-07-06 14:25:00,60.58,60.6,60.58,60.6,1700.0,49.2519,49.2681,49.2519,49.2681,1700.0
2007-07-06 14:30:00,60.59,60.64,60.59,60.64,2500.0,49.26,49.3006,49.26,49.3006,2500.0
2007-07-06 14:35:00,60.64,60.66,60.64,60.66,23700.0,49.3006,49.3169,49.3006,49.3169,23700.0
2007-07-06 14:40:00,60.64,60.65,60.63,60.65,4500.0,49.3006,49.3088,49.2925,49.3088,4500.0
2007-07-06 14:45:00,60.65,60.65,60.61,60.61,2400.0,49.3088,49.3088,49.2763,49.2763,2400.0
2007-07-06 14:50:00,60.62,60.62,60.62,60.62,4200.0,49.2844,49.2844,49.2844,49.2844,4200.0
2007-07-06 14:55:00,60.62,60.65,60.62,60.65,2800.0,49.2844,49.3088,49.2844,49.3088,2800.0
2007-07-06 15:00:00,60.65,60.66,60.64,60.66,4400.0,49.3088,49.3169,49.3006,49.3169,4400.0
2007-07-06 15:05:00,60.66,60.69,60.66,60.69,3200.0,49.3169,49.3413,49.3169,49.3413,3200.0
2007-07-06 15:10:00,60.69,60.7,60.66,60.67,6200.0,49.3413,49.3494,49.3169,49.325,6200.0
2007-07-06 15:15:00,60.67,60.67,60.67,60.67,12800.0,49.325,49.325,49.325,49.325,12800.0
2007-07-06 15:20:00,60.66,60.68,60.65,60.66,2700.0,49.3169,49.3332,49.3088,49.3169,2700.0
2007-07-06 15:25:00,60.67,60.69,60.66,60.69,14400.0,49.325,49.3413,49.3169,49.3413,14400.0
2007-07-06 15:30:00,60.68,60.7,60.67,60.68,3100.0,49.3332,49.3494,49.325,49.3332,3100.0
2007-07-06 15:35:00,60.68,60.68,60.66,60.67,2200.0,49.3332,49.3332,49.3169,49.325,2200.0
2007-07-06 15:40:00,60.66,60.67,60.66,60.66,2900.0,49.3169,49.325,49.3169,49.3169,2900.0
2007-07-06 15:45:00,60.65,60.66,60.6,60.62,16200.0,49.3088,49.3169,49.2681,49.2844,16200.0
2007-07-06 15:50:00,60.62,60.63,60.58,60.58,5500.0,49.2844,49.2925,49.2519,49.2519,5500.0
2007-07-06 15:55:00,60.58,60.64,60.58,60.64,21400.0,49.2519,49.3006,49.2519,49.3006,21400.0
2007-07-06 16:00:00,60.62,60.65,60.62,60.64,23000.0,49.2844,49.3088,49.2844,49.3006,23000.0
2007-07-06 16:05:00,60.64,60.64,60.62,60.63,31300.0,49.3006,49.3006,49.2844,49.2925,31300.0
2007-07-06 16:10:00,60.63,60.63,60.63,60.63,0.0,49.2925,49.2925,49.2925,49.2925,0.0
2007-07-09 09:30:00,60.74,60.76,60.69,60.75,30900.0,49.3819,49.3982,49.3413,49.3901,30900.0
2007-07-09 09:35:00,60.75,60.76,60.73,60.73,19400.0,49.3901,49.3982,49.3738,49.3738,19400.0
2007-07-09 09:40:00,60.75,60.77,60.75,60.75,2800.0,49.3901,49.4063,49.3901,49.3901,2800.0
2007-07-09 09:45:00,60.77,60.77,60.7,60.7,15100.0,49.4063,49.4063,49.3494,49.3494,15100.0
2007-07-09 09:50:00,60.7,60.72,60.7,60.7,8000.0,49.3494,49.3657,49.3494,49.3494,8000.0
2007-07-09 09:55:00,60.69,60.7,60.68,60.7,8200.0,49.3413,49.3494,49.3332,49.3494,8200.0
2007-07-09 10:00:00,60.69,60.72,60.69,60.71,12600.0,49.3413,49.3657,49.3413,49.3576,12600.0
2007-07-09 10:05:00,60.71,60.75,60.69,60.74,11900.0,49.3576,49.3901,49.3413,49.3819,11900.0
2007-07-09 10:10:00,60.74,60.74,60.73,60.74,7100.0,49.3819,49.3819,49.3738,49.3819,7100.0
2007-07-09 10:15:00,60.71,60.73,60.71,60.73,4800.0,49.3576,49.3738,49.3576,49.3738,4800.0
2007-07-09 10:20:00,60.73,60.75,60.71,60.72,2900.0,49.3738,49.3901,49.3576,49.3657,2900.0
2007-07-09 10:25:00,60.71,60.71,60.68,60.69,1800.0,49.3576,49.3576,49.3332,49.3413,1800.0
2007-07-09 10:30:00,60.68,60.7,60.68,60.69,4100.0,49.3332,49.3494,49.3332,49.3413,4100.0
2007-07-09 10:35:00,60.68,60.68,60.59,60.6,15200.0,49.3332,49.3332,49.26,49.2681,15200.0
2007-07-09 10:40:00,60.59,60.59,60.52,60.53,11600.0,49.26,49.26,49.2031,49.2112,11600.0
2007-07-09 10:45:00,60.54,60.55,60.53,60.54,21100.0,49.2193,49.2275,49.2112,49.2193,21100.0
2007-07-09 10:50:00,60.54,60.54,60.52,60.54,27200.0,49.2193,49.2193,49.2031,49.2193,27200.0
2007-07-09 10:55:00,60.55,60.56,60.48,60.5,3500.0,49.2275,49.2356,49.1706,49.1868,3500.0
2007-07-09 11:00:00,60.5,60.61,60.5,60.6,17800.0,49.1868,49.2763,49.1868,49.2681,17800.0
2007-07-09 11:05:00,60.6,60.61,60.6,60.6,5000.0,49.2681,49.2763,49.2681,49.2681,5000.0
2007-07-09 11:10:00,60.61,60.62,60.58,60.58,11100.0,49.2763,49.2844,49.2519,49.2519,11100.0
2007-07-09 11:15:00,60.58,60.6,60.58,60.6,7400.0,49.2519,49.2681,49.2519,49.2681,7400.0
2007-07-09 11:20:00,60.61,60.61,60.58,60.6,800.0,49.2763,49.2763,49.2519,49.2681,800.0
2007-07-09 11:25:00,60.62,60.65,60.62,60.63,3500.0,49.2844,49.3088,49.2844,49.2925,3500.0
2007-07-09 11:30:00,60.64,60.64,60.62,60.63,1400.0,49.3006,49.3006,49.2844,49.2925,1400.0
2007-07-09 11:35:00,60.61,60.62,60.6,60.62,3600.0,49.2763,49.2844,49.2681,49.2844,3600.0
2007-07-09 11:40:00,60.63,60.63,60.63,60.63,4100.0,49.2925,49.2925,49.2925,49.2925,4100.0
2007-07-09 11:45:00,60.63,60.63,60.61,60.62,11800.0,49.2925,49.2925,49.2763,49.2844,11800.0
2007-07-09 11:50:00,60.63,60.65,60.63,60.65,6200.0,49.2925,49.3088,49.2925,49.3088,6200.0
2007-07-09 11:55:00,60.65,60.66,60.64,60.65,9300.0,49.3088,49.3169,49.3006,49.3088,9300.0
2007-07-09 12:00:00,60.64,60.64,60.63,60.63,700.0,49.3006,49.3006,49.2925,49.2925,700.0
2007-07-09 12:05:00,60.64,60.64,60.63,60.63,800.0,49.3006,49.3006,49.2925,49.2925,800.0
2007-07-09 12:10:00,60.62,60.62,60.6,60.6,9500.0,49.2844,49.2844,49.2681,49.2681,9500.0
2007-07-09 12:15:00,60.61,60.64,60.61,60.64,15900.0,49.2763,49.3006,49.2763,49.3006,15900.0
2007-07-09 12:20:00,60.63,60.65,60.61,60.63,10400.0,49.2925,49.3088,49.2763,49.2925,10400.0
2007-07-09 12:25:00,60.62,60.63,60.62,60.63,1700.0,49.2844,49.2925,49.2844,49.2925,1700.0
2007-07-09 12:30:00,60.65,60.69,60.65,60.69,1600.0,49.3088,49.3413,49.3088,49.3413,1600.0
2007-07-09 12:35:00,60.69,60.69,60.65,60.65,4600.0,49.3413,49.3413,49.3088,49.3088,4600.0
2007-07-09 12:40:00,60.66,60.66,60.65,60.66,1400.0,49.3169,49.3169,49.3088,49.3169,1400.0
2007-07-09 12:45:00,60.65,60.66,60.63,60.63,1700.0,49.3088,49.3169,49.2925,49.2925,1700.0
2007-07-09 12:50:00,60.66,60.7,60.66,60.7,7800.0,49.3169,49.3494,49.3169,49.3494,7800.0
2007-07-09 12:55:00,60.7,60.7,60.67,60.67,4400.0,49.3494,49.3494,49.325,49.325,4400.0
2007-07-09 13:00:00,60.69,60.71,60.68,60.69,4300.0,49.3413,49.3576,49.3332,49.3413,4300.0
2007-07-09 13:05:00,60.68,60.69,60.64,60.66,6700.0,49.3332,49.3413,49.3006,49.3169,6700.0
2007-07-09 13:10:00,60.67,60.68,60.64,60.66,3800.0,49.325,49.3332,49.3006,49.3169,3800.0
2007-07-09 13:15:00,60.66,60.68,60.66,60.68,12000.0,49.3169,49.3332,49.3169,49.3332,12000.0
2007-07-09 13:20:00,60.68,60.68,60.66,60.67,3600.0,49.3332,49.3332,49.3169,49.325,3600.0
2007-07-09 13:25:00,60.7,60.71,60.7,60.71,34400.0,49.3494,49.3576,49.3494,49.3576,34400.0
2007-07-09 13:30:00,60.69,60.7,60.69,60.69,3500.0,49.3413,49.3494,49.3413,49.3413,3500.0
2007-07-09 13:35:00,60.69,60.71,60.69,60.7,20800.0,49.3413,49.3576,49.3413,49.3494,20800.0
2007-07-09 13:40:00,60.71,60.71,60.7,60.7,1400.0,49.3576,49.3576,49.3494,49.3494,1400.0
2007-07-09 13:45:00,60.7,60.71,60.7,60.7,1500.0,49.3494,49.3576,49.3494,49.3494,1500.0
2007-07-09 13:50:00,60.69,60.73,60.69,60.72,7400.0,49.3413,49.3738,49.3413,49.3657,7400.0
2007-07-09 13:55:00,60.72,60.73,60.71,60.73,10600.0,49.3657,49.3738,49.3576,49.3738,10600.0
2007-07-09 14:00:00,60.73,60.73,60.7,60.7,5800.0,49.3738,49.3738,49.3494,49.3494,5800.0
2007-07-09 14:05:00,60.7,60.71,60.7,60.71,8200.0,49.3494,49.3576,49.3494,49.3576,8200.0
2007-07-09 14:10:00,60.71,60.73,60.7,60.71,40900.0,49.3576,49.3738,49.3494,49.3576,40900.0
2007-07-09 14:15:00,60.71,60.71,60.66,60.67,46100.0,49.3576,49.3576,49.3169,49.325,46100.0
2007-07-09 14:20:00,60.68,60.68,60.66,60.66,12800.0,49.3332,49.3332,49.3169,49.3169,12800.0
2007-07-09 14:25:00,60.65,60.65,60.62,60.64,20900.0,49.3088,49.3088,49.2844,49.3006,20900.0
2007-07-09 14:30:00,60.64,60.68,60.62,60.66,18900.0,49.3006,49.3332,49.2844,49.3169,18900.0
2007-07-09 14:35:00,60.66,60.7,60.66,60.67,17000.0,49.3169,49.3494,49.3169,49.325,17000.0
2007-07-09 14:40:00,60.67,60.67,60.65,60.67,3100.0,49.325,49.325,49.3088,49.325,3100.0
2007-07-09 14:45:00,60.68,60.77,60.67,60.74,22100.0,49.3332,49.4063,49.325,49.3819,22100.0
2007-07-09 14:50:00,60.74,60.75,60.72,60.73,8900.0,49.3819,49.3901,49.3657,49.3738,8900.0
2007-07-09 14:55:00,60.74,60.76,60.74,60.75,6500.0,49.3819,49.3982,49.3819,49.3901,6500.0
2007-07-09 15:00:00,60.74,60.78,60.74,60.76,6000.0,49.3819,49.4145,49.3819,49.3982,6000.0
2007-07-09 15:05:00,60.75,60.76,60.75,60.75,3100.0,49.3901,49.3982,49.3901,49.3901,3100.0
2007-07-09 15:10:00,60.73,60.76,60.73,60.76,3100.0,49.3738,49.3982,49.3738,49.3982,3100.0
2007-07-09 15:15:00,60.76,60.78,60.75,60.76,18500.0,49.3982,49.4145,49.3901,49.3982,18500.0
2007-07-09 15:20:00,60.78,60.78,60.73,60.74,5900.0,49.4145,49.4145,49.3738,49.3819,5900.0
2007-07-09 15:25:00,60.73,60.76,60.73,60.75,35700.0,49.3738,49.3982,49.3738,49.3901,35700.0
2007-07-09 15:30:00,60.75,60.75,60.72,60.74,43800.0,49.3901,49.3901,49.3657,49.3819,43800.0
2007-07-09 15:35:00,60.74,60.74,60.72,60.72,15000.0,49.3819,49.3819,49.3657,49.3657,15000.0
2007-07-09 15:40:00,60.7,60.71,60.69,60.71,18600.0,49.3494,49.3576,49.3413,49.3576,18600.0
2007-07-09 15:45:00,60.71,60.72,60.71,60.71,13800.0,49.3576,49.3657,49.3576,49.3576,13800.0
2007-07-09 15:50:00,60.71,60.71,60.69,60.69,6600.0,49.3576,49.3576,49.3413,49.3413,6600.0
2007-07-09 15:55:00,60.69,60.76,60.65,60.69,33600.0,49.3413,49.3982,49.3088,49.3413,33600.0
2007-07-09 16:00:00,60.69,60.69,60.68,60.68,2800.0,49.3413,49.3413,49.3332,49.3332,2800.0
2007-07-09 16:05:00,60.68,60.68,60.68,60.68,0.0,49.3332,49.3332,49.3332,49.3332,0.0
2007-07-09 16:10:00,60.68,60.68,60.68,60.68,0.0,49.3332,49.3332,49.3332,49.3332,0.0
2007-07-10 09:30:00,60.36,60.4,60.27,60.35,27900.0,49.073,49.1055,48.9998,49.0649,27900.0
2007-07-10 09:35:00,60.38,60.42,60.36,60.36,3800.0,49.0893,49.1218,49.073,49.073,3800.0
2007-07-10 09:40:00,60.31,60.31,60.26,60.29,3500.0,49.0324,49.0324,48.9917,49.0161,3500.0
2007-07-10 09:45:00,60.28,60.28,60.25,60.28,13500.0,49.008,49.008,48.9836,49.008,13500.0
2007-07-10 09:50:00,60.29,60.38,60.28,60.37,8800.0,49.0161,49.0893,49.008,49.0811,8800.0
2007-07-10 09:55:00,60.39,60.39,60.33,60.36,29000.0,49.0974,49.0974,49.0486,49.073,29000.0
2007-07-10 10:00:00,60.35,60.36,60.3,60.34,31000.0,49.0649,49.073,49.0242,49.0567,31000.0
2007-07-10 10:05:00,60.35,60.41,60.31,60.41,6700.0,49.0649,49.1137,49.0324,49.1137,6700.0
2007-07-10 10:10:00,60.41,60.45,60.4,60.42,1600.0,49.1137,49.1462,49.1055,49.1218,1600.0
2007-07-10 10:15:00,60.43,60.46,60.43,60.43,2900.0,49.1299,49.1543,49.1299,49.1299,2900.0
2007-07-10 10:20:00,60.43,60.45,60.43,60.43,3800.0,49.1299,49.1462,49.1299,49.1299,3800.0
2007-07-10 10:25:00,60.42,60.42,60.38,60.39,9100.0,49.1218,49.1218,49.0893,49.0974,9100.0
2007-07-10 10:30:00,60.39,60.39,60.33,60.33,39300.0,49.0974,49.0974,49.0486,49.0486,39300.0
2007-07-10 10:35:00,60.33,60.38,60.32,60.37,1700.0,49.0486,49.0893,49.0405,49.0811,1700.0
2007-07-10 10:40:00,60.36,60.38,60.34,60.35,3100.0,49.073,49.0893,49.0567,49.0649,3100.0
2007-07-10 10:45:00,60.35,60.35,60.28,60.3,2200.0,49.0649,49.0649,49.008,49.0242,2200.0
2007-07-10 10:50:00,60.3,60.37,60.3,60.37,10000.0,49.0242,49.0811,49.0242,49.0811,10000.0
2007-07-10 10:55:00,60.39,60.42,60.37,60.37,4100.0,49.0974,49.1218,49.0811,49.0811,4100.0
2007-07-10 11:00:00,60.4,60.45,60.4,60.44,6000.0,49.1055,49.1462,49.1055,49.138,6000.0
2007-07-10 11:05:00,60.41,60.43,60.41,60.42,1500.0,49.1137,49.1299,49.1137,49.1218,1500.0
2007-07-10 11:10:00,60.4,60.44,60.4,60.44,3400.0,49.1055,49.138,49.1055,49.138,3400.0
2007-07-10 11:15:00,60.43,60.52,60.43,60.52,7600.0,49.1299,49.2031,49.1299,49.2031,7600.0
2007-07-10 11:20:00,60.52,60.53,60.47,60.47,21600.0,49.2031,49.2112,49.1624,49.1624,21600.0
2007-07-10 11:25:00,60.47,60.48,60.46,60.46,3100.0,49.1624,49.1706,49.1543,49.1543,3100.0
2007-07-10 11:30:00,60.44,60.47,60.44,60.44,9700.0,49.138,49.1624,49.138,49.138,9700.0
2007-07-10 11:35:00,60.46,60.46,60.46,60.46,5900.0,49.1543,49.1543,49.1543,49.1543,5900.0
2007-07-10 11:40:00,60.46,60.48,60.45,60.48,3900.0,49.1543,49.1706,49.1462,49.1706,3900.0
2007-07-10 11:45:00,60.48,60.48,60.44,60.44,2200.0,49.1706,49.1706,49.138,49.138,2200.0
2007-07-10 11:50:00,60.46,60.47,60.46,60.47,5500.0,49.1543,49.1624,49.1543,49.1624,5500.0
2007-07-10 11:55:00,60.47,60.49,60.46,60.48,12100.0,49.1624,49.1787,49.1543,49.1706,12100.0
2007-07-10 12:00:00,60.47,60.51,60.47,60.5,13500.0,49.1624,49.195,49.1624,49.1868,13500.0
2007-07-10 12:05:00,60.48,60.49,60.48,60.48,3700.0,49.1706,49.1787,49.1706,49.1706,3700.0
2007-07-10 12:10:00,60.43,60.43,60.38,60.38,1800.0,49.1299,49.1299,49.0893,49.0893,1800.0
2007-07-10 12:15:00,60.39,60.4,60.39,60.4,13600.0,49.0974,49.1055,49.0974,49.1055,13600.0
2007-07-10 12:20:00,60.4,60.42,60.4,60.41,10500.0,49.1055,49.1218,49.1055,49.1137,10500.0
2007-07-10 12:25:00,60.41,60.42,60.39,60.39,9700.0,49.1137,49.1218,49.0974,49.0974,9700.0
2007-07-10 12:30:00,60.41,60.43,60.41,60.41,10900.0,49.1137,49.1299,49.1137,49.1137,10900.0
2007-07-10 12:35:00,60.42,60.47,60.42,60.47,15900.0,49.1218,49.1624,49.1218,49.1624,15900.0
2007-07-10 12:40:00,60.45,60.46,60.45,60.46,300.0,49.1462,49.1543,49.1462,49.1543,300.0
2007-07-10 12:45:00,60.45,60.45,60.39,60.41,11400.0,49.1462,49.1462,49.0974,49.1137,11400.0
2007-07-10 12:50:00,60.41,60.44,60.39,60.44,3200.0,49.1137,49.138,49.0974,49.138,3200.0
2007-07-10 12:55:00,60.43,60.45,60.42,60.45,11600.0,49.1299,49.1462,49.1218,49.1462,11600.0
2007-07-10 13:00:00,60.47,60.5,60.42,60.45,8900.0,49.1624,49.1868,49.1218,49.1462,8900.0
2007-07-10 13:05:00,60.37,60.43,60.37,60.4,14100.0,49.0811,49.1299,49.0811,49.1055,14100.0
2007-07-10 13:10:00,60.41,60.48,60.41,60.48,6100.0,49.1137,49.1706,49.1137,49.1706,6100.0
2007-07-10 13:15:00,60.46,60.46,60.39,60.43,11600.0,49.1543,49.1543,49.0974,49.1299,11600.0
2007-07-10 13:20:00,60.42,60.42,60.3,60.36,9000.0,49.1218,49.1218,49.0242,49.073,9000.0
2007-07-10 13:25:00,60.35,60.37,60.33,60.34,4500.0,49.0649,49.0811,49.0486,49.0567,4500.0
2007-07-10 13:30:00,60.34,60.36,60.31,60.35,6500.0,49.0567,49.073,49.0324,49.0649,6500.0
2007-07-10 13:35:00,60.37,60.4,60.37,60.37,5100.0,49.0811,49.1055,49.0811,49.0811,5100.0
2007-07-10 13:40:00,60.35,60.36,60.33,60.34,3000.0,49.0649,49.073,49.0486,49.0567,3000.0
2007-07-10 13:45:00,60.31,60.31,60.13,60.16,40600.0,49.0324,49.0324,48.886,48.9104,40600.0
2007-07-10 13:50:00,60.15,60.18,60.08,60.17,13800.0,48.9023,48.9267,48.8454,48.9185,13800.0
2007-07-10 13:55:00,60.16,60.18,60.15,60.18,5000.0,48.9104,48.9267,48.9023,48.9267,5000.0
2007-07-10 14:00:00,60.17,60.19,60.05,60.15,24300.0,48.9185,48.9348,48.821,48.9023,24300.0
2007-07-10 14:05:00,60.15,60.19,60.11,60.14,21500.0,48.9023,48.9348,48.8698,48.8941,21500.0
2007-07-10 14:10:00,60.14,60.16,60.13,60.13,5400.0,48.8941,48.9104,48.886,48.886,5400.0
2007-07-10 14:15:00,60.13,60.25,60.12,60.24,21500.0,48.886,48.9836,48.8779,48.9754,21500.0
2007-07-10 14:20:00,60.24,60.26,60.23,60.23,6500.0,48.9754,48.9917,48.9673,48.9673,6500.0
2007-07-10 14:25:00,60.25,60.25,60.19,60.19,2600.0,48.9836,48.9836,48.9348,48.9348,2600.0
2007-07-10 14:30:00,60.2,60.2,60.17,60.19,4000.0,48.9429,48.9429,48.9185,48.9348,4000.0
2007-07-10 14:35:00,60.2,60.24,60.17,60.17,5000.0,48.9429,48.9754,48.9185,48.9185,5000.0
2007-07-10 14:40:00,60.18,60.2,60.18,60.19,2000.0,48.9267,48.9429,48.9267,48.9348,2000.0
2007-07-10 14:45:00,60.17,60.18,60.11,60.11,6500.0,48.9185,48.9267,48.8698,48.8698,6500.0
2007-07-10 14:50:00,60.11,60.16,60.11,60.16,29100.0,48.8698,48.9104,48.8698,48.9104,29100.0
2007-07-10 14:55:00,60.15,60.15,60.1,60.12,111000.0,48.9023,48.9023,48.8616,48.8779,111000.0
2007-07-10 15:00:00,60.12,60.14,60.11,60.13,4300.0,48.8779,48.8941,48.8698,48.886,4300.0
2007-07-10 15:05:00,60.11,60.11,60.03,60.07,9000.0,48.8698,48.8698,48.8047,48.8372,9000.0
2007-07-10 15:10:00,60.06,60.09,60.01,60.05,26500.0,48.8291,48.8535,48.7885,48.821,26500.0
2007-07-10 15:15:00,60.04,60.12,60.04,60.11,4500.0,48.8128,48.8779,48.8128,48.8698,4500.0
2007-07-10 15:20:00,60.09,60.14,60.09,60.13,3400.0,48.8535,48.8941,48.8535,48.886,3400.0
2007-07-10 15:25:00,60.11,60.14,60.06,60.11,37500.0,48.8698,48.8941,48.8291,48.8698,37500.0
2007-07-10 15:30:00,60.11,60.11,60.03,60.04,20800.0,48.8698,48.8698,48.8047,48.8128,20800.0
2007-07-10 15:35:00,60.06,60.08,60.02,60.03,17100.0,48.8291,48.8454,48.7966,48.8047,17100.0
2007-07-10 15:40:00,59.98,60.0,59.96,59.96,9500.0,48.7641,48.7803,48.7478,48.7478,9500.0
2007-07-10 15:45:00,59.96,60.0,59.96,60.0,36700.0,48.7478,48.7803,48.7478,48.7803,36700.0
2007-07-10 15:50:00,59.99,60.03,59.99,60.02,12700.0,48.7722,48.8047,48.7722,48.7966,12700.0
2007-07-10 15:55:00,60.01,60.01,59.92,59.92,17500.0,48.7885,48.7885,48.7153,48.7153,17500.0
2007-07-10 16:00:00,59.94,59.95,59.94,59.95,700.0,48.7315,48.7397,48.7315,48.7397,700.0
2007-07-10 16:05:00,59.95,59.95,59.95,59.95,0.0,48.7397,48.7397,48.7397,48.7397,0.0
2007-07-10 16:10:00,59.95,59.95,59.95,59.95,0.0,48.7397,48.7397,48.7397,48.7397,0.0
2007-07-11 09:30:00,59.91,60.05,59.91,60.04,35400.0,48.7072,48.821,48.7072,48.8128,35400.0
2007-07-11 09:35:00,60.04,60.08,60.04,60.04,8200.0,48.8128,48.8454,48.8128,48.8128,8200.0
2007-07-11 09:40:00,60.05,60.05,59.98,59.99,6700.0,48.821,48.821,48.7641,48.7722,6700.0
2007-07-11 09:45:00,59.98,60.04,59.98,60.02,13900.0,48.7641,48.8128,48.7641,48.7966,13900.0
2007-07-11 09:50:00,59.99,59.99,59.82,59.82,18700.0,48.7722,48.7722,48.634,48.634,18700.0
2007-07-11 09:55:00,59.81,59.89,59.79,59.86,16900.0,48.6259,48.6909,48.6096,48.6665,16900.0
2007-07-11 10:00:00,59.87,59.98,59.81,59.98,17000.0,48.6746,48.7641,48.6259,48.7641,17000.0
2007-07-11 10:05:00,59.97,59.97,59.9,59.96,7500.0,48.7559,48.7559,48.699,48.7478,7500.0
2007-07-11 10:10:00,59.95,60.01,59.95,60.0,7700.0,48.7397,48.7885,48.7397,48.7803,7700.0
2007-07-11 10:15:00,60.01,60.11,60.01,60.09,10700.0,48.7885,48.8698,48.7885,48.8535,10700.0
2007-07-11 10:20:00,60.09,60.11,60.07,60.08,35600.0,48.8535,48.8698,48.8372,48.8454,35600.0
2007-07-11 10:25:00,60.09,60.1,60.04,60.07,18900.0,48.8535,48.8616,48.8128,48.8372,18900.0
2007-07-11 10:30:00,60.08,60.11,59.99,60.02,22900.0,48.8454,48.8698,48.7722,48.7966,22900.0
2007-07-11 10:35:00,60.02,60.1,60.0,60.0,37200.0,48.7966,48.8616,48.7803,48.7803,37200.0
2007-07-11 10:40:00,60.0,60.03,59.99,60.01,7900.0,48.7803,48.8047,48.7722,48.7885,7900.0
2007-07-11 10:45:00,60.02,60.03,59.97,60.01,21100.0,48.7966,48.8047,48.7559,48.7885,21100.0
2007-07-11 10:50:00,60.01,60.09,60.01,60.09,7700.0,48.7885,48.8535,48.7885,48.8535,7700.0
2007-07-11 10:55:00,60.1,60.12,60.09,60.11,12300.0,48.8616,48.8779,48.8535,48.8698,12300.0
2007-07-11 11:00:00,60.13,60.17,60.12,60.17,9200.0,48.886,48.9185,48.8779,48.9185,9200.0
2007-07-11 11:05:00,60.15,60.16,60.14,60.15,15400.0,48.9023,48.9104,48.8941,48.9023,15400.0
2007-07-11 11:10:00,60.15,60.15,60.11,60.11,6700.0,48.9023,48.9023,48.8698,48.8698,6700.0
2007-07-11 11:15:00,60.12,60.17,60.11,60.16,24500.0,48.8779,48.9185,48.8698,48.9104,24500.0
2007-07-11 11:20:00,60.16,60.21,60.15,60.21,10200.0,48.9104,48.9511,48.9023,48.9511,10200.0
2007-07-11 11:25:00,60.21,60.23,60.17,60.18,8500.0,48.9511,48.9673,48.9185,48.9267,8500.0
2007-07-11 11:30:00,60.18,60.18,60.14,60.14,24700.0,48.9267,48.9267,48.8941,48.8941,24700.0
2007-07-11 11:35:00,60.17,60.19,60.17,60.18,1100.0,48.9185,48.9348,48.9185,48.9267,1100.0
2007-07-11 11:40:00,60.18,60.19,60.17,60.19,1900.0,48.9267,48.9348,48.9185,48.9348,1900.0
2007-07-11 11:45:00,60.18,60.18,60.17,60.17,800.0,48.9267,48.9267,48.9185,48.9185,800.0
2007-07-11 11:50:00,60.16,60.17,60.11,60.13,3800.0,48.9104,48.9185,48.8698,48.886,3800.0
2007-07-11 11:55:00,60.13,60.16,60.13,60.16,3100.0,48.886,48.9104,48.886,48.9104,3100.0
2007-07-11 12:00:00,60.17,60.2,60.17,60.19,5100.0,48.9185,48.9429,48.9185,48.9348,5100.0
2007-07-11 12:05:00,60.21,60.21,60.15,60.17,14400.0,48.9511,48.9511,48.9023,48.9185,14400.0
2007-07-11 12:10:00,60.17,60.21,60.17,60.18,11400.0,48.9185,48.9511,48.9185,48.9267,11400.0
2007-07-11 12:15:00,60.18,60.18,60.11,60.14,15200.0,48.9267,48.9267,48.8698,48.8941,15200.0
2007-07-11 12:20:00,60.15,60.17,60.14,60.16,4000.0,48.9023,48.9185,48.8941,48.9104,4000.0
2007-07-11 12:25:00,60.16,60.17,60.16,60.17,15300.0,48.9104,48.9185,48.9104,48.9185,15300.0
2007-07-11 12:30:00,60.18,60.19,60.15,60.15,12400.0,48.9267,48.9348,48.9023,48.9023,12400.0
2007-07-11 12:35:00,60.16,60.19,60.16,60.19,7000.0,48.9104,48.9348,48.9104,48.9348,7000.0
2007-07-11 12:40:00,60.2,60.2,60.16,60.16,3600.0,48.9429,48.9429,48.9104,48.9104,3600.0
2007-07-11 12:45:00,60.16,60.16,60.13,60.14,4400.0,48.9104,48.9104,48.886,48.8941,4400.0
2007-07-11 12:50:00,60.13,60.13,60.11,60.11,2300.0,48.886,48.886,48.8698,48.8698,2300.0
2007-07-11 12:55:00,60.11,60.15,60.11,60.14,4500.0,48.8698,48.9023,48.8698,48.8941,4500.0
2007-07-11 13:00:00,60.14,60.18,60.14,60.17,3000.0,48.8941,48.9267,48.8941,48.9185,3000.0
2007-07-11 13:05:00,60.18,60.19,60.17,60.19,900.0,48.9267,48.9348,48.9185,48.9348,900.0
2007-07-11 13:10:00,60.19,60.19,60.15,60.16,9600.0,48.9348,48.9348,48.9023,48.9104,9600.0
2007-07-11 13:15:00,60.18,60.19,60.18,60.18,2200.0,48.9267,48.9348,48.9267,48.9267,2200.0
2007-07-11 13:20:00,60.18,60.18,60.16,60.17,5900.0,48.9267,48.9267,48.9104,48.9185,5900.0
2007-07-11 13:25:00,60.15,60.2,60.14,60.2,13000.0,48.9023,48.9429,48.8941,48.9429,13000.0
2007-07-11 13:30:00,60.19,60.22,60.19,60.22,25400.0,48.9348,48.9592,48.9348,48.9592,25400.0
2007-07-11 13:35:00,60.19,60.26,60.19,60.26,6800.0,48.9348,48.9917,48.9348,48.9917,6800.0
2007-07-11 13:40:00,60.27,60.27,60.23,60.25,5700.0,48.9998,48.9998,48.9673,48.9836,5700.0
2007-07-11 13:45:00,60.26,60.3,60.25,60.29,7200.0,48.9917,49.0242,48.9836,49.0161,7200.0
2007-07-11 13:50:00,60.29,60.29,60.23,60.25,14500.0,49.0161,49.0161,48.9673,48.9836,14500.0
2007-07-11 13:55:00,60.25,60.25,60.13,60.14,12600.0,48.9836,48.9836,48.886,48.8941,12600.0
2007-07-11 14:00:00,60.13,60.18,60.13,60.15,19600.0,48.886,48.9267,48.886,48.9023,19600.0
2007-07-11 14:05:00,60.12,60.12,60.05,60.11,29000.0,48.8779,48.8779,48.821,48.8698,29000.0
2007-07-11 14:10:00,60.11,60.15,60.09,60.14,8500.0,48.8698,48.9023,48.8535,48.8941,8500.0
2007-07-11 14:15:00,60.13,60.18,60.13,60.18,7800.0,48.886,48.9267,48.886,48.9267,7800.0
2007-07-11 14:20:00,60.2,60.2,60.18,60.18,3400.0,48.9429,48.9429,48.9267,48.9267,3400.0
2007-07-11 14:25:00,60.16,60.22,60.15,60.19,4600.0,48.9104,48.9592,48.9023,48.9348,4600.0
2007-07-11 14:30:00,60.19,60.21,60.11,60.16,29600.0,48.9348,48.9511,48.8698,48.9104,29600.0
2007-07-11 14:35:00,60.18,60.21,60.17,60.19,15200.0,48.9267,48.9511,48.9185,48.9348,15200.0
2007-07-11 14:40:00,60.19,60.2,60.1,60.13,9400.0,48.9348,48.9429,48.8616,48.886,9400.0
2007-07-11 14:45:00,60.11,60.14,60.11,60.12,14300.0,48.8698,48.8941,48.8698,48.8779,14300.0
2007-07-11 14:50:00,60.09,60.11,60.01,60.01,9200.0,48.8535,48.8698,48.7885,48.7885,9200.0
2007-07-11 14:55:00,60.02,60.07,60.01,60.06,12100.0,48.7966,48.8372,48.7885,48.8291,12100.0
2007-07-11 15:00:00,60.03,60.07,60.03,60.07,25600.0,48.8047,48.8372,48.8047,48.8372,25600.0
2007-07-11 15:05:00,60.08,60.12,60.07,60.12,5200.0,48.8454,48.8779,48.8372,48.8779,5200.0
2007-07-11 15:10:00,60.11,60.11,60.1,60.1,13400.0,48.8698,48.8698,48.8616,48.8616,13400.0
2007-07-11 15:15:00,60.11,60.15,60.08,60.15,18900.0,48.8698,48.9023,48.8454,48.9023,18900.0
2007-07-11 15:20:00,60.15,60.15,60.11,60.13,7900.0,48.9023,48.9023,48.8698,48.886,7900.0
2007-07-11 15:25:00,60.14,60.2,60.14,60.19,10700.0,48.8941,48.9429,48.8941,48.9348,10700.0
2007-07-11 15:30:00,60.21,60.22,60.18,60.2,8600.0,48.9511,48.9592,48.9267,48.9429,8600.0
2007-07-11 15:35:00,60.19,60.19,60.18,60.18,2700.0,48.9348,48.9348,48.9267,48.9267,2700.0
2007-07-11 15:40:00,60.2,60.22,60.2,60.21,23100.0,48.9429,48.9592,48.9429,48.9511,23100.0
2007-07-11 15:45:00,60.21,60.23,60.19,60.23,35600.0,48.9511,48.9673,48.9348,48.9673,35600.0
2007-07-11 15:50:00,60.23,60.23,60.2,60.21,32300.0,48.9673,48.9673,48.9429,48.9511,32300.0
2007-07-11 15:55:00,60.21,60.32,60.21,60.32,71600.0,48.9511,49.0405,48.9511,49.0405,71600.0
2007-07-11 16:00:00,60.32,60.33,60.3,60.31,4100.0,49.0405,49.0486,49.0242,49.0324,4100.0
2007-07-11 16:05:00,60.31,60.31,60.31,60.31,0.0,49.0324,49.0324,49.0324,49.0324,0.0
2007-07-11 16:10:00,60.31,60.31,60.31,60.31,0.0,49.0324,49.0324,49.0324,49.0324,0.0
2007-07-12 09:30:00,60.56,60.61,60.51,60.61,26800.0,49.2356,49.2763,49.195,49.2763,26800.0
2007-07-12 09:35:00,60.61,60.61,60.57,60.59,11600.0,49.2763,49.2763,49.2437,49.26,11600.0
2007-07-12 09:40:00,60.6,60.67,60.6,60.65,18800.0,49.2681,49.325,49.2681,49.3088,18800.0
2007-07-12 09:45:00,60.64,60.71,60.64,60.71,13200.0,49.3006,49.3576,49.3006,49.3576,13200.0
2007-07-12 09:50:00,60.71,60.73,60.69,60.7,14100.0,49.3576,49.3738,49.3413,49.3494,14100.0
2007-07-12 09:55:00,60.7,60.74,60.7,60.72,27400.0,49.3494,49.3819,49.3494,49.3657,27400.0
2007-07-12 10:00:00,60.73,60.76,60.69,60.7,22000.0,49.3738,49.3982,49.3413,49.3494,22000.0
2007-07-12 10:05:00,60.69,60.71,60.68,60.71,16300.0,49.3413,49.3576,49.3332,49.3576,16300.0
2007-07-12 10:10:00,60.68,60.71,60.66,60.71,9300.0,49.3332,49.3576,49.3169,49.3576,9300.0
2007-07-12 10:15:00,60.71,60.71,60.69,60.69,7000.0,49.3576,49.3576,49.3413,49.3413,7000.0
2007-07-12 10:20:00,60.69,60.71,60.65,60.66,7000.0,49.3413,49.3576,49.3088,49.3169,7000.0
2007-07-12 10:25:00,60.66,60.67,60.64,60.66,9200.0,49.3169,49.325,49.3006,49.3169,9200.0
2007-07-12 10:30:00,60.66,60.73,60.66,60.71,14400.0,49.3169,49.3738,49.3169,49.3576,14400.0
2007-07-12 10:35:00,60.72,60.72,60.65,60.66,17200.0,49.3657,49.3657,49.3088,49.3169,17200.0
2007-07-12 10:40:00,60.66,60.68,60.65,60.68,6700.0,49.3169,49.3332,49.3088,49.3332,6700.0
2007-07-12 10:45:00,60.68,60.72,60.68,60.71,4000.0,49.3332,49.3657,49.3332,49.3576,4000.0
2007-07-12 10:50:00,60.72,60.78,60.72,60.76,12300.0,49.3657,49.4145,49.3657,49.3982,12300.0
2007-07-12 10:55:00,60.77,60.77,60.74,60.77,2100.0,49.4063,49.4063,49.3819,49.4063,2100.0
2007-07-12 11:00:00,60.76,60.78,60.74,60.74,5500.0,49.3982,49.4145,49.3819,49.3819,5500.0
2007-07-12 11:05:00,60.75,60.76,60.75,60.76,6700.0,49.3901,49.3982,49.3901,49.3982,6700.0
2007-07-12 11:10:00,60.76,60.77,60.75,60.75,2100.0,49.3982,49.4063,49.3901,49.3901,2100.0
2007-07-12 11:15:00,60.75,60.79,60.75,60.78,4000.0,49.3901,49.4226,49.3901,49.4145,4000.0
2007-07-12 11:20:00,60.78,60.79,60.77,60.77,3300.0,49.4145,49.4226,49.4063,49.4063,3300.0
2007-07-12 11:25:00,60.77,60.79,60.75,60.78,8800.0,49.4063,49.4226,49.3901,49.4145,8800.0
2007-07-12 11:30:00,60.78,60.86,60.78,60.86,35900.0,49.4145,49.4795,49.4145,49.4795,35900.0
2007-07-12 11:35:00,60.84,60.86,60.82,60.86,16600.0,49.4632,49.4795,49.447,49.4795,16600.0
2007-07-12 11:40:00,60.86,60.88,60.85,60.85,10700.0,49.4795,49.4958,49.4714,49.4714,10700.0
2007-07-12 11:45:00,60.86,60.87,60.84,60.87,16000.0,49.4795,49.4876,49.4632,49.4876,16000.0
2007-07-12 11:50:00,60.88,60.88,60.86,60.86,14200.0,49.4958,49.4958,49.4795,49.4795,14200.0
2007-07-12 11:55:00,60.86,60.86,60.83,60.84,13100.0,49.4795,49.4795,49.4551,49.4632,13100.0
2007-07-12 12:00:00,60.84,60.9,60.84,60.9,16200.0,49.4632,49.512,49.4632,49.512,16200.0
2007-07-12 12:05:00,60.89,60.91,60.88,60.88,20100.0,49.5039,49.5202,49.4958,49.4958,20100.0
2007-07-12 12:10:00,60.89,60.99,60.89,60.97,39600.0,49.5039,49.5852,49.5039,49.5689,39600.0
2007-07-12 12:15:00,60.95,60.97,60.95,60.95,34400.0,49.5527,49.5689,49.5527,49.5527,34400.0
2007-07-12 12:20:00,60.94,60.96,60.94,60.96,30100.0,49.5445,49.5608,49.5445,49.5608,30100.0
2007-07-12 12:25:00,60.95,60.97,60.95,60.97,29700.0,49.5527,49.5689,49.5527,49.5689,29700.0
2007-07-12 12:30:00,60.98,60.98,60.95,60.95,42500.0,49.5771,49.5771,49.5527,49.5527,42500.0
2007-07-12 12:35:00,60.97,60.97,60.92,60.94,10400.0,49.5689,49.5689,49.5283,49.5445,10400.0
2007-07-12 12:40:00,60.92,60.94,60.92,60.93,16700.0,49.5283,49.5445,49.5283,49.5364,16700.0
2007-07-12 12:45:00,60.93,60.96,60.93,60.95,8300.0,49.5364,49.5608,49.5364,49.5527,8300.0
2007-07-12 12:50:00,60.95,60.97,60.95,60.96,9000.0,49.5527,49.5689,49.5527,49.5608,9000.0
2007-07-12 12:55:00,60.98,60.98,60.95,60.95,5300.0,49.5771,49.5771,49.5527,49.5527,5300.0
2007-07-12 13:00:00,60.97,60.98,60.96,60.96,21600.0,49.5689,49.5771,49.5608,49.5608,21600.0
2007-07-12 13:05:00,60.96,60.97,60.95,60.95,29200.0,49.5608,49.5689,49.5527,49.5527,29200.0
2007-07-12 13:10:00,60.96,60.97,60.95,60.96,9800.0,49.5608,49.5689,49.5527,49.5608,9800.0
2007-07-12 13:15:00,60.97,60.98,60.95,60.95,19000.0,49.5689,49.5771,49.5527,49.5527,19000.0
2007-07-12 13:20:00,60.95,60.96,60.95,60.95,46000.0,49.5527,49.5608,49.5527,49.5527,46000.0
2007-07-12 13:25:00,60.96,60.99,60.95,60.99,23800.0,49.5608,49.5852,49.5527,49.5852,23800.0
2007-07-12 13:30:00,60.98,60.98,60.96,60.98,18100.0,49.5771,49.5771,49.5608,49.5771,18100.0
2007-07-12 13:35:00,60.99,60.99,60.97,60.98,2400.0,49.5852,49.5852,49.5689,49.5771,2400.0
2007-07-12 13:40:00,60.99,61.04,60.99,61.03,17400.0,49.5852,49.6258,49.5852,49.6177,17400.0
2007-07-12 13:45:00,61.03,61.03,61.0,61.01,2200.0,49.6177,49.6177,49.5933,49.6015,2200.0
2007-07-12 13:50:00,61.02,61.02,60.99,60.99,4700.0,49.6096,49.6096,49.5852,49.5852,4700.0
2007-07-12 13:55:00,60.99,61.0,60.97,60.98,4500.0,49.5852,49.5933,49.5689,49.5771,4500.0
2007-07-12 14:00:00,60.99,61.0,60.97,60.97,10800.0,49.5852,49.5933,49.5689,49.5689,10800.0
2007-07-12 14:05:00,60.96,60.96,60.94,60.95,9200.0,49.5608,49.5608,49.5445,49.5527,9200.0
2007-07-12 14:10:00,60.97,60.97,60.95,60.95,800.0,49.5689,49.5689,49.5527,49.5527,800.0
2007-07-12 14:15:00,60.95,60.95,60.92,60.94,14300.0,49.5527,49.5527,49.5283,49.5445,14300.0
2007-07-12 14:20:00,60.93,60.94,60.92,60.93,1500.0,49.5364,49.5445,49.5283,49.5364,1500.0
2007-07-12 14:25:00,60.93,60.97,60.93,60.97,3200.0,49.5364,49.5689,49.5364,49.5689,3200.0
2007-07-12 14:30:00,60.96,60.99,60.96,60.99,9100.0,49.5608,49.5852,49.5608,49.5852,9100.0
2007-07-12 14:35:00,60.98,60.98,60.96,60.98,3200.0,49.5771,49.5771,49.5608,49.5771,3200.0
2007-07-12 14:40:00,60.97,61.02,60.97,61.02,16000.0,49.5689,49.6096,49.5689,49.6096,16000.0
2007-07-12 14:45:00,61.0,61.02,61.0,61.02,9300.0,49.5933,49.6096,49.5933,49.6096,9300.0
2007-07-12 14:50:00,61.03,61.05,61.02,61.03,6800.0,49.6177,49.634,49.6096,49.6177,6800.0
2007-07-12 14:55:00,61.05,61.1,61.04,61.09,9100.0,49.634,49.6746,49.6258,49.6665,9100.0
2007-07-12 15:00:00,61.08,61.09,61.07,61.09,5700.0,49.6584,49.6665,49.6502,49.6665,5700.0
2007-07-12 15:05:00,61.08,61.11,61.08,61.09,24400.0,49.6584,49.6828,49.6584,49.6665,24400.0
2007-07-12 15:10:00,61.09,61.13,61.09,61.13,3700.0,49.6665,49.699,49.6665,49.699,3700.0
2007-07-12 15:15:00,61.13,61.17,61.13,61.15,20000.0,49.699,49.7315,49.699,49.7153,20000.0
2007-07-12 15:20:00,61.15,61.18,61.14,61.18,12900.0,49.7153,49.7397,49.7071,49.7397,12900.0
2007-07-12 15:25:00,61.17,61.21,61.15,61.21,18400.0,49.7315,49.7641,49.7153,49.7641,18400.0
2007-07-12 15:30:00,61.22,61.26,61.21,61.24,14300.0,49.7722,49.8047,49.7641,49.7884,14300.0
2007-07-12 15:35:00,61.23,61.32,61.23,61.3,105300.0,49.7803,49.8535,49.7803,49.8372,105300.0
2007-07-12 15:40:00,61.3,61.36,61.3,61.33,29500.0,49.8372,49.886,49.8372,49.8616,29500.0
2007-07-12 15:45:00,61.34,61.35,61.31,61.33,19900.0,49.8698,49.8779,49.8454,49.8616,19900.0
2007-07-12 15:50:00,61.33,61.36,61.3,61.31,39000.0,49.8616,49.886,49.8372,49.8454,39000.0
2007-07-12 15:55:00,61.31,61.4,61.29,61.38,64600.0,49.8454,49.9185,49.8291,49.9023,64600.0
2007-07-12 16:00:00,61.4,61.4,61.28,61.34,64600.0,49.9185,49.9185,49.821,49.8698,64600.0
2007-07-12 16:05:00,61.35,61.37,61.35,61.37,700.0,49.8779,49.8941,49.8779,49.8941,700.0
2007-07-12 16:10:00,61.37,61.37,61.37,61.37,0.0,49.8941,49.8941,49.8941,49.8941,0.0
2007-07-13 09:30:00,61.31,61.32,61.25,61.27,27100.0,49.8454,49.8535,49.7966,49.8128,27100.0
2007-07-13 09:35:00,61.25,61.3,61.25,61.29,30100.0,49.7966,49.8372,49.7966,49.8291,30100.0
2007-07-13 09:40:00,61.31,61.34,61.31,61.34,24300.0,49.8454,49.8698,49.8454,49.8698,24300.0
2007-07-13 09:45:00,61.35,61.39,61.35,61.38,37600.0,49.8779,49.9104,49.8779,49.9023,37600.0
2007-07-13 09:50:00,61.37,61.37,61.31,61.31,12700.0,49.8941,49.8941,49.8454,49.8454,12700.0
2007-07-13 09:55:00,61.26,61.28,61.24,61.28,11600.0,49.8047,49.821,49.7884,49.821,11600.0
2007-07-13 10:00:00,61.31,61.39,61.3,61.35,64900.0,49.8454,49.9104,49.8372,49.8779,64900.0
2007-07-13 10:05:00,61.35,61.37,61.29,61.3,20100.0,49.8779,49.8941,49.8291,49.8372,20100.0
2007-07-13 10:10:00,61.33,61.34,61.3,61.31,6200.0,49.8616,49.8698,49.8372,49.8454,6200.0
2007-07-13 10:15:00,61.32,61.34,61.31,61.31,17700.0,49.8535,49.8698,49.8454,49.8454,17700.0
2007-07-13 10:20:00,61.32,61.34,61.29,61.33,8800.0,49.8535,49.8698,49.8291,49.8616,8800.0
2007-07-13 10:25:00,61.32,61.35,61.32,61.34,2800.0,49.8535,49.8779,49.8535,49.8698,2800.0
2007-07-13 10:30:00,61.35,61.37,61.34,61.34,13700.0,49.8779,49.8941,49.8698,49.8698,13700.0
2007-07-13 10:35:00,61.35,61.36,61.34,61.36,14500.0,49.8779,49.886,49.8698,49.886,14500.0
2007-07-13 10:40:00,61.35,61.43,61.35,61.42,7100.0,49.8779,49.9429,49.8779,49.9348,7100.0
2007-07-13 10:45:00,61.42,61.49,61.42,61.48,77200.0,49.9348,49.9917,49.9348,49.9836,77200.0
2007-07-13 10:50:00,61.47,61.49,61.45,61.47,6700.0,49.9754,49.9917,49.9592,49.9754,6700.0
2007-07-13 10:55:00,61.45,61.47,61.45,61.47,8300.0,49.9592,49.9754,49.9592,49.9754,8300.0
2007-07-13 11:00:00,61.46,61.47,61.44,61.46,11300.0,49.9673,49.9754,49.9511,49.9673,11300.0
2007-07-13 11:05:00,61.45,61.45,61.44,61.44,9800.0,49.9592,49.9592,49.9511,49.9511,9800.0
2007-07-13 11:10:00,61.44,61.46,61.43,61.43,2200.0,49.9511,49.9673,49.9429,49.9429,2200.0
2007-07-13 11:15:00,61.41,61.43,61.41,61.42,1400.0,49.9267,49.9429,49.9267,49.9348,1400.0
2007-07-13 11:20:00,61.43,61.45,61.43,61.45,6300.0,49.9429,49.9592,49.9429,49.9592,6300.0
2007-07-13 11:25:00,61.44,61.46,61.43,61.44,154600.0,49.9511,49.9673,49.9429,49.9511,154600.0
2007-07-13 11:30:00,61.43,61.43,61.37,61.38,17400.0,49.9429,49.9429,49.8941,49.9023,17400.0
2007-07-13 11:35:00,61.39,61.39,61.37,61.38,8000.0,49.9104,49.9104,49.8941,49.9023,8000.0
2007-07-13 11:40:00,61.39,61.39,61.37,61.38,9400.0,49.9104,49.9104,49.8941,49.9023,9400.0
2007-07-13 11:45:00,61.37,61.38,61.35,61.38,22100.0,49.8941,49.9023,49.8779,49.9023,22100.0
2007-07-13 11:50:00,61.36,61.37,61.36,61.37,3700.0,49.886,49.8941,49.886,49.8941,3700.0
2007-07-13 11:55:00,61.36,61.37,61.31,61.31,4900.0,49.886,49.8941,49.8454,49.8454,4900.0
2007-07-13 12:00:00,61.34,61.34,61.31,61.32,3400.0,49.8698,49.8698,49.8454,49.8535,3400.0
2007-07-13 12:05:00,61.32,61.33,61.32,61.33,3000.0,49.8535,49.8616,49.8535,49.8616,3000.0
2007-07-13 12:10:00,61.33,61.37,61.33,61.37,7100.0,49.8616,49.8941,49.8616,49.8941,7100.0
2007-07-13 12:15:00,61.37,61.37,61.36,61.37,1500.0,49.8941,49.8941,49.886,49.8941,1500.0
2007-07-13 12:20:00,61.35,61.36,61.35,61.35,3000.0,49.8779,49.886,49.8779,49.8779,3000.0
2007-07-13 12:25:00,61.35,61.37,61.34,61.37,5200.0,49.8779,49.8941,49.8698,49.8941,5200.0
2007-07-13 12:30:00,61.35,61.35,61.34,61.35,2500.0,49.8779,49.8779,49.8698,49.8779,2500.0
2007-07-13 12:35:00,61.34,61.35,61.34,61.35,600.0,49.8698,49.8779,49.8698,49.8779,600.0
2007-07-13 12:40:00,61.36,61.37,61.36,61.36,10200.0,49.886,49.8941,49.886,49.886,10200.0
2007-07-13 12:45:00,61.36,61.37,61.36,61.36,2000.0,49.886,49.8941,49.886,49.886,2000.0
2007-07-13 12:50:00,61.36,61.37,61.35,61.37,2700.0,49.886,49.8941,49.8779,49.8941,2700.0
2007-07-13 12:55:00,61.37,61.39,61.36,61.36,19100.0,49.8941,49.9104,49.886,49.886,19100.0
2007-07-13 13:00:00,61.37,61.38,61.36,61.37,30900.0,49.8941,49.9023,49.886,49.8941,30900.0
2007-07-13 13:05:00,61.35,61.35,61.34,61.34,6900.0,49.8779,49.8779,49.8698,49.8698,6900.0
2007-07-13 13:10:00,61.35,61.35,61.34,61.35,1800.0,49.8779,49.8779,49.8698,49.8779,1800.0
2007-07-13 13:15:00,61.34,61.35,61.34,61.35,1300.0,49.8698,49.8779,49.8698,49.8779,1300.0
2007-07-13 13:20:00,61.37,61.4,61.36,61.39,6700.0,49.8941,49.9185,49.886,49.9104,6700.0
2007-07-13 13:25:00,61.4,61.4,61.38,61.38,2200.0,49.9185,49.9185,49.9023,49.9023,2200.0
2007-07-13 13:30:00,61.38,61.41,61.38,61.41,1200.0,49.9023,49.9267,49.9023,49.9267,1200.0
2007-07-13 13:35:00,61.41,61.42,61.41,61.42,2700.0,49.9267,49.9348,49.9267,49.9348,2700.0
2007-07-13 13:40:00,61.42,61.42,61.4,61.41,1900.0,49.9348,49.9348,49.9185,49.9267,1900.0
2007-07-13 13:45:00,61.43,61.43,61.41,61.43,2600.0,49.9429,49.9429,49.9267,49.9429,2600.0
2007-07-13 13:50:00,61.44,61.44,61.4,61.4,4400.0,49.9511,49.9511,49.9185,49.9185,4400.0
2007-07-13 13:55:00,61.4,61.4,61.39,61.4,1000.0,49.9185,49.9185,49.9104,49.9185,1000.0
2007-07-13 14:00:00,61.41,61.41,61.39,61.39,11900.0,49.9267,49.9267,49.9104,49.9104,11900.0
2007-07-13 14:05:00,61.39,61.43,61.39,61.42,7100.0,49.9104,49.9429,49.9104,49.9348,7100.0
2007-07-13 14:10:00,61.41,61.47,61.41,61.46,9100.0,49.9267,49.9754,49.9267,49.9673,9100.0
2007-07-13 14:15:00,61.45,61.47,61.43,61.44,3400.0,49.9592,49.9754,49.9429,49.9511,3400.0
2007-07-13 14:20:00,61.45,61.46,61.45,61.45,1500.0,49.9592,49.9673,49.9592,49.9592,1500.0
2007-07-13 14:25:00,61.45,61.45,61.42,61.43,8800.0,49.9592,49.9592,49.9348,49.9429,8800.0
2007-07-13 14:30:00,61.43,61.46,61.41,61.45,11800.0,49.9429,49.9673,49.9267,49.9592,11800.0
2007-07-13 14:35:00,61.45,61.49,61.45,61.45,2400.0,49.9592,49.9917,49.9592,49.9592,2400.0
2007-07-13 14:40:00,61.47,61.53,61.46,61.53,9300.0,49.9754,50.0242,49.9673,50.0242,9300.0
2007-07-13 14:45:00,61.52,61.52,61.51,61.51,3300.0,50.0161,50.0161,50.008,50.008,3300.0
2007-07-13 14:50:00,61.52,61.58,61.51,61.56,10900.0,50.0161,50.0649,50.008,50.0486,10900.0
2007-07-13 14:55:00,61.55,61.56,61.53,61.56,7300.0,50.0405,50.0486,50.0242,50.0486,7300.0
2007-07-13 15:00:00,61.54,61.56,61.52,61.52,10500.0,50.0324,50.0486,50.0161,50.0161,10500.0
2007-07-13 15:05:00,61.52,61.54,61.52,61.53,2500.0,50.0161,50.0324,50.0161,50.0242,2500.0
2007-07-13 15:10:00,61.52,61.52,61.47,61.49,18400.0,50.0161,50.0161,49.9754,49.9917,18400.0
2007-07-13 15:15:00,61.49,61.52,61.49,61.52,4600.0,49.9917,50.0161,49.9917,50.0161,4600.0
2007-07-13 15:20:00,61.51,61.55,61.51,61.54,7700.0,50.008,50.0405,50.008,50.0324,7700.0
2007-07-13 15:25:00,61.55,61.58,61.55,61.58,63800.0,50.0405,50.0649,50.0405,50.0649,63800.0
2007-07-13 15:30:00,61.58,61.59,61.55,61.56,7700.0,50.0649,50.073,50.0405,50.0486,7700.0
2007-07-13 15:35:00,61.55,61.56,61.54,61.56,15900.0,50.0405,50.0486,50.0324,50.0486,15900.0
2007-07-13 15:40:00,61.56,61.58,61.56,61.58,6600.0,50.0486,50.0649,50.0486,50.0649,6600.0
2007-07-13 15:45:00,61.58,61.59,61.54,61.57,9100.0,50.0649,50.073,50.0324,50.0567,9100.0
2007-07-13 15:50:00,61.56,61.58,61.55,61.56,31500.0,50.0486,50.0649,50.0405,50.0486,31500.0
2007-07-13 15:55:00,61.55,61.55,61.48,61.48,164600.0,50.0405,50.0405,49.9836,49.9836,164600.0
2007-07-13 16:00:00,61.46,61.52,61.46,61.52,8000.0,49.9673,50.0161,49.9673,50.0161,8000.0
2007-07-13 16:05:00,61.52,61.52,61.52,61.52,0.0,50.0161,50.0161,50.0161,50.0161,0.0
2007-07-13 16:10:00,61.45,61.45,61.45,61.45,3500.0,49.9592,49.9592,49.9592,49.9592,3500.0
2007-07-16 09:30:00,61.5,61.5,61.43,61.5,54700.0,49.9998,49.9998,49.9429,49.9998,54700.0
2007-07-16 09:35:00,61.51,61.52,61.45,61.45,9900.0,50.008,50.0161,49.9592,49.9592,9900.0
2007-07-16 09:40:00,61.46,61.53,61.44,61.51,11600.0,49.9673,50.0242,49.9511,50.008,11600.0
2007-07-16 09:45:00,61.5,61.5,61.47,61.47,3300.0,49.9998,49.9998,49.9754,49.9754,3300.0
2007-07-16 09:50:00,61.49,61.5,61.41,61.42,5200.0,49.9917,49.9998,49.9267,49.9348,5200.0
2007-07-16 09:55:00,61.44,61.51,61.43,61.46,6600.0,49.9511,50.008,49.9429,49.9673,6600.0
2007-07-16 10:00:00,61.46,61.48,61.41,61.44,5700.0,49.9673,49.9836,49.9267,49.9511,5700.0
2007-07-16 10:05:00,61.45,61.49,61.44,61.49,6000.0,49.9592,49.9917,49.9511,49.9917,6000.0
2007-07-16 10:10:00,61.49,61.49,61.45,61.48,2300.0,49.9917,49.9917,49.9592,49.9836,2300.0
2007-07-16 10:15:00,61.49,61.52,61.48,61.52,9900.0,49.9917,50.0161,49.9836,50.0161,9900.0
2007-07-16 10:20:00,61.53,61.55,61.51,61.52,6000.0,50.0242,50.0405,50.008,50.0161,6000.0
2007-07-16 10:25:00,61.52,61.58,61.52,61.57,17200.0,50.0161,50.0649,50.0161,50.0567,17200.0
2007-07-16 10:30:00,61.57,61.59,61.57,61.58,22300.0,50.0567,50.073,50.0567,50.0649,22300.0
2007-07-16 10:35:00,61.59,61.61,61.58,61.6,19300.0,50.073,50.0893,50.0649,50.0811,19300.0
2007-07-16 10:40:00,61.6,61.63,61.58,61.62,51300.0,50.0811,50.1055,50.0649,50.0974,51300.0
2007-07-16 10:45:00,61.59,61.62,61.59,61.62,3700.0,50.073,50.0974,50.073,50.0974,3700.0
2007-07-16 10:50:00,61.6,61.6,61.58,61.58,1400.0,50.0811,50.0811,50.0649,50.0649,1400.0
2007-07-16 10:55:00,61.6,61.63,61.6,61.62,6400.0,50.0811,50.1055,50.0811,50.0974,6400.0
2007-07-16 11:00:00,61.61,61.61,61.58,61.61,22800.0,50.0893,50.0893,50.0649,50.0893,22800.0
2007-07-16 11:05:00,61.61,61.62,61.6,61.6,17000.0,50.0893,50.0974,50.0811,50.0811,17000.0
2007-07-16 11:10:00,61.61,61.62,61.59,61.62,7900.0,50.0893,50.0974,50.073,50.0974,7900.0
2007-07-16 11:15:00,61.62,61.65,61.62,61.65,37700.0,50.0974,50.1218,50.0974,50.1218,37700.0
2007-07-16 11:20:00,61.64,61.66,61.64,61.64,4300.0,50.1137,50.1299,50.1137,50.1137,4300.0
2007-07-16 11:25:00,61.63,61.64,61.62,61.63,2000.0,50.1055,50.1137,50.0974,50.1055,2000.0
2007-07-16 11:30:00,61.62,61.66,61.62,61.65,6000.0,50.0974,50.1299,50.0974,50.1218,6000.0
2007-07-16 11:35:00,61.64,61.66,61.64,61.64,8500.0,50.1137,50.1299,50.1137,50.1137,8500.0
2007-07-16 11:40:00,61.63,61.64,61.62,61.64,2100.0,50.1055,50.1137,50.0974,50.1137,2100.0
2007-07-16 11:45:00,61.65,61.67,61.64,61.67,4000.0,50.1218,50.138,50.1137,50.138,4000.0
2007-07-16 11:50:00,61.66,61.69,61.66,61.68,2600.0,50.1299,50.1543,50.1299,50.1462,2600.0
2007-07-16 11:55:00,61.68,61.68,61.66,61.67,3200.0,50.1462,50.1462,50.1299,50.138,3200.0
2007-07-16 12:00:00,61.67,61.68,61.65,61.67,69000.0,50.138,50.1462,50.1218,50.138,69000.0
2007-07-16 12:05:00,61.67,61.67,61.67,61.67,3500.0,50.138,50.138,50.138,50.138,3500.0
2007-07-16 12:10:00,61.65,61.67,61.65,61.66,3000.0,50.1218,50.138,50.1218,50.1299,3000.0
2007-07-16 12:15:00,61.64,61.65,61.61,61.61,4800.0,50.1137,50.1218,50.0893,50.0893,4800.0
2007-07-16 12:20:00,61.61,61.62,61.61,61.61,10800.0,50.0893,50.0974,50.0893,50.0893,10800.0
2007-07-16 12:25:00,61.61,61.61,61.59,61.6,3900.0,50.0893,50.0893,50.073,50.0811,3900.0
2007-07-16 12:30:00,61.6,61.62,61.6,61.61,8600.0,50.0811,50.0974,50.0811,50.0893,8600.0
2007-07-16 12:35:00,61.61,61.63,61.61,61.61,1600.0,50.0893,50.1055,50.0893,50.0893,1600.0
2007-07-16 12:40:00,61.61,61.61,61.59,61.6,500.0,50.0893,50.0893,50.073,50.0811,500.0
2007-07-16 12:45:00,61.62,61.62,61.62,61.62,100.0,50.0974,50.0974,50.0974,50.0974,100.0
2007-07-16 12:50:00,61.63,61.64,61.63,61.63,9900.0,50.1055,50.1137,50.1055,50.1055,9900.0
2007-07-16 12:55:00,61.62,61.64,61.62,61.63,10200.0,50.0974,50.1137,50.0974,50.1055,10200.0
2007-07-16 13:00:00,61.62,61.63,61.62,61.63,600.0,50.0974,50.1055,50.0974,50.1055,600.0
2007-07-16 13:05:00,61.62,61.63,61.55,61.55,19300.0,50.0974,50.1055,50.0405,50.0405,19300.0
2007-07-16 13:10:00,61.53,61.54,61.52,61.53,7400.0,50.0242,50.0324,50.0161,50.0242,7400.0
2007-07-16 13:15:00,61.52,61.53,61.5,61.5,6200.0,50.0161,50.0242,49.9998,49.9998,6200.0
2007-07-16 13:20:00,61.49,61.52,61.49,61.52,4900.0,49.9917,50.0161,49.9917,50.0161,4900.0
2007-07-16 13:25:00,61.52,61.52,61.5,61.51,6800.0,50.0161,50.0161,49.9998,50.008,6800.0
2007-07-16 13:30:00,61.47,61.48,61.45,61.45,25200.0,49.9754,49.9836,49.9592,49.9592,25200.0
2007-07-16 13:35:00,61.44,61.46,61.42,61.45,67300.0,49.9511,49.9673,49.9348,49.9592,67300.0
2007-07-16 13:40:00,61.45,61.46,61.45,61.46,3500.0,49.9592,49.9673,49.9592,49.9673,3500.0
2007-07-16 13:45:00,61.47,61.48,61.45,61.47,4800.0,49.9754,49.9836,49.9592,49.9754,4800.0
2007-07-16 13:50:00,61.46,61.46,61.39,61.39,3500.0,49.9673,49.9673,49.9104,49.9104,3500.0
2007-07-16 13:55:00,61.38,61.38,61.34,61.36,1800.0,49.9023,49.9023,49.8698,49.886,1800.0
2007-07-16 14:00:00,61.32,61.35,61.32,61.35,5300.0,49.8535,49.8779,49.8535,49.8779,5300.0
2007-07-16 14:05:00,61.36,61.38,61.36,61.38,1200.0,49.886,49.9023,49.886,49.9023,1200.0
2007-07-16 14:10:00,61.39,61.4,61.38,61.38,5400.0,49.9104,49.9185,49.9023,49.9023,5400.0
2007-07-16 14:15:00,61.39,61.4,61.38,61.38,3900.0,49.9104,49.9185,49.9023,49.9023,3900.0
2007-07-16 14:20:00,61.36,61.38,61.35,61.38,5500.0,49.886,49.9023,49.8779,49.9023,5500.0
2007-07-16 14:25:00,61.4,61.44,61.4,61.43,9200.0,49.9185,49.9511,49.9185,49.9429,9200.0
2007-07-16 14:30:00,61.42,61.45,61.42,61.45,1400.0,49.9348,49.9592,49.9348,49.9592,1400.0
2007-07-16 14:35:00,61.44,61.45,61.41,61.41,8800.0,49.9511,49.9592,49.9267,49.9267,8800.0
2007-07-16 14:40:00,61.43,61.49,61.43,61.48,3100.0,49.9429,49.9917,49.9429,49.9836,3100.0
2007-07-16 14:45:00,61.47,61.49,61.47,61.49,7600.0,49.9754,49.9917,49.9754,49.9917,7600.0
2007-07-16 14:50:00,61.48,61.48,61.44,61.45,8500.0,49.9836,49.9836,49.9511,49.9592,8500.0
2007-07-16 14:55:00,61.44,61.48,61.44,61.48,800.0,49.9511,49.9836,49.9511,49.9836,800.0
2007-07-16 15:00:00,61.48,61.48,61.44,61.47,5500.0,49.9836,49.9836,49.9511,49.9754,5500.0
2007-07-16 15:05:00,61.46,61.48,61.45,61.48,9300.0,49.9673,49.9836,49.9592,49.9836,9300.0
2007-07-16 15:10:00,61.48,61.49,61.47,61.48,16500.0,49.9836,49.9917,49.9754,49.9836,16500.0
2007-07-16 15:15:00,61.47,61.5,61.47,61.5,11400.0,49.9754,49.9998,49.9754,49.9998,11400.0
2007-07-16 15:20:00,61.5,61.53,61.5,61.52,6600.0,49.9998,50.0242,49.9998,50.0161,6600.0
2007-07-16 15:25:00,61.51,61.52,61.49,61.49,12800.0,50.008,50.0161,49.9917,49.9917,12800.0
2007-07-16 15:30:00,61.49,61.49,61.46,61.47,18800.0,49.9917,49.9917,49.9673,49.9754,18800.0
2007-07-16 15:35:00,61.47,61.48,61.41,61.42,10200.0,49.9754,49.9836,49.9267,49.9348,10200.0
2007-07-16 15:40:00,61.4,61.41,61.36,61.4,5800.0,49.9185,49.9267,49.886,49.9185,5800.0
2007-07-16 15:45:00,61.41,61.44,61.4,61.44,31400.0,49.9267,49.9511,49.9185,49.9511,31400.0
2007-07-16 15:50:00,61.44,61.45,61.43,61.44,10900.0,49.9511,49.9592,49.9429,49.9511,10900.0
2007-07-16 15:55:00,61.47,61.47,61.45,61.47,43100.0,49.9754,49.9754,49.9592,49.9754,43100.0
2007-07-16 16:00:00,61.42,61.47,61.42,61.47,1700.0,49.9348,49.9754,49.9348,49.9754,1700.0
2007-07-16 16:05:00,61.47,61.47,61.47,61.47,0.0,49.9754,49.9754,49.9754,49.9754,0.0
2007-07-16 16:10:00,61.47,61.47,61.47,61.47,0.0,49.9754,49.9754,49.9754,49.9754,0.0
2007-07-17 09:30:00,61.54,61.54,61.34,61.53,58000.0,50.0324,50.0324,49.8698,50.0242,58000.0
2007-07-17 09:35:00,61.45,61.63,61.45,61.63,37600.0,49.9592,50.1055,49.9592,50.1055,37600.0
2007-07-17 09:40:00,61.62,61.66,61.61,61.66,3500.0,50.0974,50.1299,50.0893,50.1299,3500.0
2007-07-17 09:45:00,61.67,61.67,61.62,61.62,19000.0,50.138,50.138,50.0974,50.0974,19000.0
2007-07-17 09:50:00,61.63,61.66,61.63,61.65,8700.0,50.1055,50.1299,50.1055,50.1218,8700.0
2007-07-17 09:55:00,61.66,61.67,61.63,61.63,9200.0,50.1299,50.138,50.1055,50.1055,9200.0
2007-07-17 10:00:00,61.63,61.64,61.57,61.6,9000.0,50.1055,50.1137,50.0567,50.0811,9000.0
2007-07-17 10:05:00,61.59,61.6,61.57,61.59,5900.0,50.073,50.0811,50.0567,50.073,5900.0
2007-07-17 10:10:00,61.59,61.59,61.55,61.55,10300.0,50.073,50.073,50.0405,50.0405,10300.0
2007-07-17 10:15:00,61.51,61.57,61.51,61.56,26700.0,50.008,50.0567,50.008,50.0486,26700.0
2007-07-17 10:20:00,61.56,61.59,61.55,61.59,17300.0,50.0486,50.073,50.0405,50.073,17300.0
2007-07-17 10:25:00,61.59,61.66,61.59,61.64,6500.0,50.073,50.1299,50.073,50.1137,6500.0
2007-07-17 10:30:00,61.63,61.63,61.61,61.62,4900.0,50.1055,50.1055,50.0893,50.0974,4900.0
2007-07-17 10:35:00,61.64,61.65,61.58,61.58,2900.0,50.1137,50.1218,50.0649,50.0649,2900.0
2007-07-17 10:40:00,61.61,61.62,61.58,61.61,8600.0,50.0893,50.0974,50.0649,50.0893,8600.0
2007-07-17 10:45:00,61.6,61.65,61.6,61.63,6200.0,50.0811,50.1218,50.0811,50.1055,6200.0
2007-07-17 10:50:00,61.63,61.63,61.61,61.63,14900.0,50.1055,50.1055,50.0893,50.1055,14900.0
2007-07-17 10:55:00,61.63,61.66,61.61,61.64,3700.0,50.1055,50.1299,50.0893,50.1137,3700.0
2007-07-17 11:00:00,61.63,61.65,61.59,61.61,5500.0,50.1055,50.1218,50.073,50.0893,5500.0
2007-07-17 11:05:00,61.63,61.67,61.62,61.67,4700.0,50.1055,50.138,50.0974,50.138,4700.0
2007-07-17 11:10:00,61.68,61.7,61.62,61.63,41500.0,50.1462,50.1624,50.0974,50.1055,41500.0
2007-07-17 11:15:00,61.61,61.61,61.56,61.6,47400.0,50.0893,50.0893,50.0486,50.0811,47400.0
2007-07-17 11:20:00,61.56,61.57,61.54,61.56,11500.0,50.0486,50.0567,50.0324,50.0486,11500.0
2007-07-17 11:25:00,61.54,61.59,61.54,61.58,6400.0,50.0324,50.073,50.0324,50.0649,6400.0
2007-07-17 11:30:00,61.57,61.61,61.57,61.61,2600.0,50.0567,50.0893,50.0567,50.0893,2600.0
2007-07-17 11:35:00,61.61,61.62,61.58,61.58,7700.0,50.0893,50.0974,50.0649,50.0649,7700.0
2007-07-17 11:40:00,61.59,61.62,61.59,61.61,53500.0,50.073,50.0974,50.073,50.0893,53500.0
2007-07-17 11:45:00,61.61,61.62,61.58,61.58,29200.0,50.0893,50.0974,50.0649,50.0649,29200.0
2007-07-17 11:50:00,61.57,61.58,61.56,61.58,6200.0,50.0567,50.0649,50.0486,50.0649,6200.0
2007-07-17 11:55:00,61.58,61.58,61.55,61.57,1400.0,50.0649,50.0649,50.0405,50.0567,1400.0
2007-07-17 12:00:00,61.57,61.59,61.55,61.57,3400.0,50.0567,50.073,50.0405,50.0567,3400.0
2007-07-17 12:05:00,61.57,61.59,61.56,61.59,900.0,50.0567,50.073,50.0486,50.073,900.0
2007-07-17 12:10:00,61.6,61.6,61.55,61.55,3500.0,50.0811,50.0811,50.0405,50.0405,3500.0
2007-07-17 12:15:00,61.52,61.53,61.5,61.51,4400.0,50.0161,50.0242,49.9998,50.008,4400.0
2007-07-17 12:20:00,61.5,61.5,61.48,61.5,12000.0,49.9998,49.9998,49.9836,49.9998,12000.0
2007-07-17 12:25:00,61.49,61.49,61.47,61.47,1300.0,49.9917,49.9917,49.9754,49.9754,1300.0
2007-07-17 12:30:00,61.45,61.46,61.42,61.42,9600.0,49.9592,49.9673,49.9348,49.9348,9600.0
2007-07-17 12:35:00,61.42,61.42,61.39,61.4,5200.0,49.9348,49.9348,49.9104,49.9185,5200.0
2007-07-17 12:40:00,61.41,61.45,61.4,61.45,2600.0,49.9267,49.9592,49.9185,49.9592,2600.0
2007-07-17 12:45:00,61.43,61.44,61.42,61.43,2800.0,49.9429,49.9511,49.9348,49.9429,2800.0
2007-07-17 12:50:00,61.43,61.45,61.42,61.45,1600.0,49.9429,49.9592,49.9348,49.9592,1600.0
2007-07-17 12:55:00,61.45,61.45,61.44,61.45,12400.0,49.9592,49.9592,49.9511,49.9592,12400.0
2007-07-17 13:00:00,61.41,61.47,61.41,61.47,9700.0,49.9267,49.9754,49.9267,49.9754,9700.0
2007-07-17 13:05:00,61.45,61.47,61.45,61.47,5500.0,49.9592,49.9754,49.9592,49.9754,5500.0
2007-07-17 13:10:00,61.46,61.47,61.45,61.46,21400.0,49.9673,49.9754,49.9592,49.9673,21400.0
2007-07-17 13:15:00,61.46,61.47,61.45,61.47,3500.0,49.9673,49.9754,49.9592,49.9754,3500.0
2007-07-17 13:20:00,61.46,61.47,61.45,61.46,3800.0,49.9673,49.9754,49.9592,49.9673,3800.0
2007-07-17 13:25:00,61.44,61.46,61.44,61.45,10400.0,49.9511,49.9673,49.9511,49.9592,10400.0
2007-07-17 13:30:00,61.44,61.45,61.44,61.45,7600.0,49.9511,49.9592,49.9511,49.9592,7600.0
2007-07-17 13:35:00,61.47,61.55,61.47,61.55,6300.0,49.9754,50.0405,49.9754,50.0405,6300.0
2007-07-17 13:40:00,61.55,61.57,61.53,61.57,16100.0,50.0405,50.0567,50.0242,50.0567,16100.0
2007-07-17 13:45:00,61.55,61.55,61.52,61.55,2100.0,50.0405,50.0405,50.0161,50.0405,2100.0
2007-07-17 13:50:00,61.57,61.61,61.57,61.6,2900.0,50.0567,50.0893,50.0567,50.0811,2900.0
2007-07-17 13:55:00,61.61,61.61,61.55,61.56,6200.0,50.0893,50.0893,50.0405,50.0486,6200.0
2007-07-17 14:00:00,61.57,61.6,61.55,61.6,3300.0,50.0567,50.0811,50.0405,50.0811,3300.0
2007-07-17 14:05:00,61.6,61.62,61.59,61.59,13100.0,50.0811,50.0974,50.073,50.073,13100.0
2007-07-17 14:10:00,61.58,61.65,61.58,61.65,9400.0,50.0649,50.1218,50.0649,50.1218,9400.0
2007-07-17 14:15:00,61.65,61.67,61.64,61.65,3800.0,50.1218,50.138,50.1137,50.1218,3800.0
2007-07-17 14:20:00,61.66,61.66,61.64,61.65,12600.0,50.1299,50.1299,50.1137,50.1218,12600.0
2007-07-17 14:25:00,61.65,61.67,61.63,61.67,8200.0,50.1218,50.138,50.1055,50.138,8200.0
2007-07-17 14:30:00,61.67,61.69,61.66,61.69,12600.0,50.138,50.1543,50.1299,50.1543,12600.0
2007-07-17 14:35:00,61.69,61.69,61.67,61.69,6900.0,50.1543,50.1543,50.138,50.1543,6900.0
2007-07-17 14:40:00,61.69,61.7,61.66,61.66,11400.0,50.1543,50.1624,50.1299,50.1299,11400.0
2007-07-17 14:45:00,61.67,61.68,61.64,61.66,1900.0,50.138,50.1462,50.1137,50.1299,1900.0
2007-07-17 14:50:00,61.66,61.66,61.64,61.66,3700.0,50.1299,50.1299,50.1137,50.1299,3700.0
2007-07-17 14:55:00,61.66,61.69,61.65,61.69,11400.0,50.1299,50.1543,50.1218,50.1543,11400.0
2007-07-17 15:00:00,61.69,61.69,61.65,61.66,5300.0,50.1543,50.1543,50.1218,50.1299,5300.0
2007-07-17 15:05:00,61.66,61.69,61.66,61.68,24800.0,50.1299,50.1543,50.1299,50.1462,24800.0
2007-07-17 15:10:00,61.68,61.68,61.67,61.68,7400.0,50.1462,50.1462,50.138,50.1462,7400.0
2007-07-17 15:15:00,61.69,61.7,61.68,61.68,82900.0,50.1543,50.1624,50.1462,50.1462,82900.0
2007-07-17 15:20:00,61.68,61.68,61.61,61.63,4800.0,50.1462,50.1462,50.0893,50.1055,4800.0
2007-07-17 15:25:00,61.63,61.64,61.6,61.64,23900.0,50.1055,50.1137,50.0811,50.1137,23900.0
2007-07-17 15:30:00,61.62,61.65,61.6,61.62,10300.0,50.0974,50.1218,50.0811,50.0974,10300.0
2007-07-17 15:35:00,61.61,61.62,61.59,61.61,33700.0,50.0893,50.0974,50.073,50.0893,33700.0
2007-07-17 15:40:00,61.61,61.61,61.56,61.56,17800.0,50.0893,50.0893,50.0486,50.0486,17800.0
2007-07-17 15:45:00,61.55,61.58,61.55,61.58,130900.0,50.0405,50.0649,50.0405,50.0649,130900.0
2007-07-17 15:50:00,61.57,61.58,61.51,61.52,272900.0,50.0567,50.0649,50.008,50.0161,272900.0
2007-07-17 15:55:00,61.52,61.55,61.52,61.54,54600.0,50.0161,50.0405,50.0161,50.0324,54600.0
2007-07-17 16:00:00,61.53,61.53,61.5,61.51,10800.0,50.0242,50.0242,49.9998,50.008,10800.0
2007-07-17 16:05:00,61.52,61.54,61.5,61.54,30400.0,50.0161,50.0324,49.9998,50.0324,30400.0
2007-07-17 16:10:00,61.54,61.56,61.53,61.54,61500.0,50.0324,50.0486,50.0242,50.0324,61500.0
2007-07-18 09:30:00,61.29,61.34,61.24,61.24,130000.0,49.8291,49.8698,49.7884,49.7884,130000.0
2007-07-18 09:35:00,61.25,61.32,61.23,61.32,75800.0,49.7966,49.8535,49.7803,49.8535,75800.0
2007-07-18 09:40:00,61.33,61.38,61.32,61.36,22900.0,49.8616,49.9023,49.8535,49.886,22900.0
2007-07-18 09:45:00,61.37,61.44,61.35,61.41,20400.0,49.8941,49.9511,49.8779,49.9267,20400.0
2007-07-18 09:50:00,61.4,61.4,61.39,61.4,7200.0,49.9185,49.9185,49.9104,49.9185,7200.0
2007-07-18 09:55:00,61.36,61.39,61.31,61.37,11800.0,49.886,49.9104,49.8454,49.8941,11800.0
2007-07-18 10:00:00,61.37,61.46,61.34,61.34,30500.0,49.8941,49.9673,49.8698,49.8698,30500.0
2007-07-18 10:05:00,61.36,61.36,61.29,61.29,3300.0,49.886,49.886,49.8291,49.8291,3300.0
2007-07-18 10:10:00,61.27,61.28,61.2,61.28,18100.0,49.8128,49.821,49.7559,49.821,18100.0
2007-07-18 10:15:00,61.27,61.31,61.23,61.3,4500.0,49.8128,49.8454,49.7803,49.8372,4500.0
2007-07-18 10:20:00,61.31,61.31,61.25,61.26,12800.0,49.8454,49.8454,49.7966,49.8047,12800.0
2007-07-18 10:25:00,61.27,61.34,61.27,61.33,2700.0,49.8128,49.8698,49.8128,49.8616,2700.0
2007-07-18 10:30:00,61.32,61.32,61.27,61.27,8300.0,49.8535,49.8535,49.8128,49.8128,8300.0
2007-07-18 10:35:00,61.26,61.33,61.26,61.28,6800.0,49.8047,49.8616,49.8047,49.821,6800.0
2007-07-18 10:40:00,61.3,61.31,61.26,61.27,12700.0,49.8372,49.8454,49.8047,49.8128,12700.0
2007-07-18 10:45:00,61.27,61.27,61.1,61.11,21000.0,49.8128,49.8128,49.6746,49.6828,21000.0
2007-07-18 10:50:00,61.12,61.17,61.09,61.15,8900.0,49.6909,49.7315,49.6665,49.7153,8900.0
2007-07-18 10:55:00,61.16,61.22,61.16,61.21,13800.0,49.7234,49.7722,49.7234,49.7641,13800.0
2007-07-18 11:00:00,61.21,61.24,61.2,61.23,11700.0,49.7641,49.7884,49.7559,49.7803,11700.0
2007-07-18 11:05:00,61.26,61.29,61.25,61.27,9500.0,49.8047,49.8291,49.7966,49.8128,9500.0
2007-07-18 11:10:00,61.3,61.35,61.27,61.31,26900.0,49.8372,49.8779,49.8128,49.8454,26900.0
2007-07-18 11:15:00,61.31,61.33,61.25,61.25,10300.0,49.8454,49.8616,49.7966,49.7966,10300.0
2007-07-18 11:20:00,61.25,61.27,61.24,61.27,13300.0,49.7966,49.8128,49.7884,49.8128,13300.0
2007-07-18 11:25:00,61.27,61.29,61.21,61.23,10000.0,49.8128,49.8291,49.7641,49.7803,10000.0
2007-07-18 11:30:00,61.24,61.24,61.13,61.15,41900.0,49.7884,49.7884,49.699,49.7153,41900.0
2007-07-18 11:35:00,61.15,61.17,61.09,61.15,21500.0,49.7153,49.7315,49.6665,49.7153,21500.0
2007-07-18 11:40:00,61.15,61.19,61.12,61.18,17400.0,49.7153,49.7478,49.6909,49.7397,17400.0
2007-07-18 11:45:00,61.19,61.21,61.18,61.18,26800.0,49.7478,49.7641,49.7397,49.7397,26800.0
2007-07-18 11:50:00,61.18,61.19,61.15,61.16,17800.0,49.7397,49.7478,49.7153,49.7234,17800.0
2007-07-18 11:55:00,61.16,61.17,61.13,61.13,10000.0,49.7234,49.7315,49.699,49.699,10000.0
2007-07-18 12:00:00,61.14,61.16,61.1,61.14,22300.0,49.7071,49.7234,49.6746,49.7071,22300.0
2007-07-18 12:05:00,61.14,61.17,61.1,61.11,11800.0,49.7071,49.7315,49.6746,49.6828,11800.0
2007-07-18 12:10:00,61.09,61.18,61.09,61.17,10200.0,49.6665,49.7397,49.6665,49.7315,10200.0
2007-07-18 12:15:00,61.16,61.16,60.98,60.99,59600.0,49.7234,49.7234,49.5771,49.5852,59600.0
2007-07-18 12:20:00,61.0,61.03,60.95,60.97,30300.0,49.5933,49.6177,49.5527,49.5689,30300.0
2007-07-18 12:25:00,60.98,61.05,60.98,61.05,9900.0,49.5771,49.634,49.5771,49.634,9900.0
2007-07-18 12:30:00,61.05,61.09,61.0,61.08,14300.0,49.634,49.6665,49.5933,49.6584,14300.0
2007-07-18 12:35:00,61.09,61.1,61.05,61.06,3900.0,49.6665,49.6746,49.634,49.6421,3900.0
2007-07-18 12:40:00,61.06,61.09,61.06,61.08,22600.0,49.6421,49.6665,49.6421,49.6584,22600.0
2007-07-18 12:45:00,61.07,61.18,61.07,61.18,40800.0,49.6502,49.7397,49.6502,49.7397,40800.0
2007-07-18 12:50:00,61.19,61.19,61.13,61.13,8000.0,49.7478,49.7478,49.699,49.699,8000.0
2007-07-18 12:55:00,61.12,61.12,61.1,61.12,8300.0,49.6909,49.6909,49.6746,49.6909,8300.0
2007-07-18 13:00:00,61.12,61.14,61.08,61.1,4900.0,49.6909,49.7071,49.6584,49.6746,4900.0
2007-07-18 13:05:00,61.09,61.09,61.05,61.08,13900.0,49.6665,49.6665,49.634,49.6584,13900.0
2007-07-18 13:10:00,61.08,61.09,61.02,61.08,12200.0,49.6584,49.6665,49.6096,49.6584,12200.0
2007-07-18 13:15:00,61.09,61.1,61.06,61.1,12200.0,49.6665,49.6746,49.6421,49.6746,12200.0
2007-07-18 13:20:00,61.1,61.15,61.09,61.12,19100.0,49.6746,49.7153,49.6665,49.6909,19100.0
2007-07-18 13:25:00,61.14,61.17,61.1,61.11,11400.0,49.7071,49.7315,49.6746,49.6828,11400.0
2007-07-18 13:30:00,61.1,61.14,61.09,61.13,16400.0,49.6746,49.7071,49.6665,49.699,16400.0
2007-07-18 13:35:00,61.13,61.2,61.12,61.2,10700.0,49.699,49.7559,49.6909,49.7559,10700.0
2007-07-18 13:40:00,61.2,61.25,61.18,61.24,13400.0,49.7559,49.7966,49.7397,49.7884,13400.0
2007-07-18 13:45:00,61.26,61.26,61.23,61.24,6600.0,49.8047,49.8047,49.7803,49.7884,6600.0
2007-07-18 13:50:00,61.25,61.27,61.14,61.17,8100.0,49.7966,49.8128,49.7071,49.7315,8100.0
2007-07-18 13:55:00,61.17,61.17,61.13,61.17,9400.0,49.7315,49.7315,49.699,49.7315,9400.0
2007-07-18 14:00:00,61.17,61.21,61.17,61.21,9100.0,49.7315,49.7641,49.7315,49.7641,9100.0
2007-07-18 14:05:00,61.21,61.22,61.19,61.21,4600.0,49.7641,49.7722,49.7478,49.7641,4600.0
2007-07-18 14:10:00,61.21,61.24,61.18,61.18,11800.0,49.7641,49.7884,49.7397,49.7397,11800.0
2007-07-18 14:15:00,61.16,61.16,61.1,61.13,12400.0,49.7234,49.7234,49.6746,49.699,12400.0
2007-07-18 14:20:00,61.13,61.14,61.09,61.12,16100.0,49.699,49.7071,49.6665,49.6909,16100.0
2007-07-18 14:25:00,61.12,61.13,61.07,61.1,9600.0,49.6909,49.699,49.6502,49.6746,9600.0
2007-07-18 14:30:00,61.09,61.13,61.09,61.13,6500.0,49.6665,49.699,49.6665,49.699,6500.0
2007-07-18 14:35:00,61.14,61.17,61.14,61.14,11200.0,49.7071,49.7315,49.7071,49.7071,11200.0
2007-07-18 14:40:00,61.14,61.14,61.05,61.05,7800.0,49.7071,49.7071,49.634,49.634,7800.0
2007-07-18 14:45:00,61.05,61.12,61.05,61.08,15800.0,49.634,49.6909,49.634,49.6584,15800.0
2007-07-18 14:50:00,61.09,61.16,61.06,61.14,14200.0,49.6665,49.7234,49.6421,49.7071,14200.0
2007-07-18 14:55:00,61.14,61.19,61.12,61.16,7800.0,49.7071,49.7478,49.6909,49.7234,7800.0
2007-07-18 15:00:00,61.17,61.17,61.11,61.11,15300.0,49.7315,49.7315,49.6828,49.6828,15300.0
2007-07-18 15:05:00,61.13,61.17,61.12,61.16,11700.0,49.699,49.7315,49.6909,49.7234,11700.0
2007-07-18 15:10:00,61.17,61.19,61.14,61.15,8600.0,49.7315,49.7478,49.7071,49.7153,8600.0
2007-07-18 15:15:00,61.14,61.17,61.13,61.15,12300.0,49.7071,49.7315,49.699,49.7153,12300.0
2007-07-18 15:20:00,61.15,61.16,61.1,61.16,13600.0,49.7153,49.7234,49.6746,49.7234,13600.0
2007-07-18 15:25:00,61.16,61.2,61.15,61.15,23400.0,49.7234,49.7559,49.7153,49.7153,23400.0
2007-07-18 15:30:00,61.15,61.19,61.12,61.18,18100.0,49.7153,49.7478,49.6909,49.7397,18100.0
2007-07-18 15:35:00,61.23,61.27,61.23,61.24,34300.0,49.7803,49.8128,49.7803,49.7884,34300.0
2007-07-18 15:40:00,61.24,61.24,61.17,61.22,15300.0,49.7884,49.7884,49.7315,49.7722,15300.0
2007-07-18 15:45:00,61.21,61.37,61.2,61.35,31800.0,49.7641,49.8941,49.7559,49.8779,31800.0
2007-07-18 15:50:00,61.35,61.42,61.35,61.4,28800.0,49.8779,49.9348,49.8779,49.9185,28800.0
2007-07-18 15:55:00,61.42,61.44,61.36,61.37,238700.0,49.9348,49.9511,49.886,49.8941,238700.0
2007-07-18 16:00:00,61.36,61.37,61.32,61.36,43300.0,49.886,49.8941,49.8535,49.886,43300.0
2007-07-18 16:05:00,61.35,61.37,61.33,61.33,28800.0,49.8779,49.8941,49.8616,49.8616,28800.0
2007-07-18 16:10:00,61.33,61.33,61.33,61.33,0.0,49.8616,49.8616,49.8616,49.8616,0.0
2007-07-19 09:30:00,61.68,61.82,61.67,61.75,114800.0,50.1462,50.26,50.138,50.2031,114800.0
2007-07-19 09:35:00,61.75,61.82,61.74,61.82,19200.0,50.2031,50.26,50.195,50.26,19200.0
2007-07-19 09:40:00,61.8,61.82,61.77,61.79,27800.0,50.2437,50.26,50.2193,50.2356,27800.0
2007-07-19 09:45:00,61.8,61.8,61.74,61.77,47000.0,50.2437,50.2437,50.195,50.2193,47000.0
2007-07-19 09:50:00,61.77,61.78,61.75,61.78,16000.0,50.2193,50.2275,50.2031,50.2275,16000.0
2007-07-19 09:55:00,61.78,61.78,61.76,61.77,35600.0,50.2275,50.2275,50.2112,50.2193,35600.0
2007-07-19 10:00:00,61.77,61.77,61.75,61.77,24500.0,50.2193,50.2193,50.2031,50.2193,24500.0
2007-07-19 10:05:00,61.76,61.8,61.76,61.8,23200.0,50.2112,50.2437,50.2112,50.2437,23200.0
2007-07-19 10:10:00,61.81,61.81,61.76,61.76,17700.0,50.2519,50.2519,50.2112,50.2112,17700.0
2007-07-19 10:15:00,61.76,61.8,61.76,61.79,19800.0,50.2112,50.2437,50.2112,50.2356,19800.0
2007-07-19 10:20:00,61.78,61.78,61.7,61.74,29200.0,50.2275,50.2275,50.1624,50.195,29200.0
2007-07-19 10:25:00,61.74,61.78,61.73,61.78,12900.0,50.195,50.2275,50.1868,50.2275,12900.0
2007-07-19 10:30:00,61.78,61.79,61.74,61.77,22500.0,50.2275,50.2356,50.195,50.2193,22500.0
2007-07-19 10:35:00,61.77,61.78,61.73,61.75,11600.0,50.2193,50.2275,50.1868,50.2031,11600.0
2007-07-19 10:40:00,61.75,61.77,61.75,61.75,19000.0,50.2031,50.2193,50.2031,50.2031,19000.0
2007-07-19 10:45:00,61.75,61.75,61.66,61.69,40100.0,50.2031,50.2031,50.1299,50.1543,40100.0
2007-07-19 10:50:00,61.68,61.7,61.68,61.69,15000.0,50.1462,50.1624,50.1462,50.1543,15000.0
2007-07-19 10:55:00,61.69,61.69,61.65,61.68,23000.0,50.1543,50.1543,50.1218,50.1462,23000.0
2007-07-19 11:00:00,61.68,61.74,61.68,61.74,8400.0,50.1462,50.195,50.1462,50.195,8400.0
2007-07-19 11:05:00,61.75,61.76,61.72,61.75,8600.0,50.2031,50.2112,50.1787,50.2031,8600.0
2007-07-19 11:10:00,61.74,61.76,61.73,61.74,25400.0,50.195,50.2112,50.1868,50.195,25400.0
2007-07-19 11:15:00,61.72,61.77,61.72,61.77,13900.0,50.1787,50.2193,50.1787,50.2193,13900.0
2007-07-19 11:20:00,61.79,61.79,61.75,61.76,17400.0,50.2356,50.2356,50.2031,50.2112,17400.0
2007-07-19 11:25:00,61.77,61.77,61.74,61.75,16300.0,50.2193,50.2193,50.195,50.2031,16300.0
2007-07-19 11:30:00,61.74,61.77,61.74,61.76,20200.0,50.195,50.2193,50.195,50.2112,20200.0
2007-07-19 11:35:00,61.75,61.76,61.74,61.75,40200.0,50.2031,50.2112,50.195,50.2031,40200.0
2007-07-19 11:40:00,61.75,61.78,61.72,61.72,14700.0,50.2031,50.2275,50.1787,50.1787,14700.0
2007-07-19 11:45:00,61.72,61.75,61.72,61.74,11300.0,50.1787,50.2031,50.1787,50.195,11300.0
2007-07-19 11:50:00,61.74,61.76,61.74,61.75,6000.0,50.195,50.2112,50.195,50.2031,6000.0
2007-07-19 11:55:00,61.75,61.76,61.73,61.74,6400.0,50.2031,50.2112,50.1868,50.195,6400.0
2007-07-19 12:00:00,61.74,61.74,61.69,61.7,43100.0,50.195,50.195,50.1543,50.1624,43100.0
2007-07-19 12:05:00,61.72,61.77,61.71,61.77,21700.0,50.1787,50.2193,50.1706,50.2193,21700.0
2007-07-19 12:10:00,61.77,61.8,61.76,61.78,14400.0,50.2193,50.2437,50.2112,50.2275,14400.0
2007-07-19 12:15:00,61.79,61.8,61.77,61.79,7900.0,50.2356,50.2437,50.2193,50.2356,7900.0
2007-07-19 12:20:00,61.8,61.81,61.78,61.81,12400.0,50.2437,50.2519,50.2275,50.2519,12400.0
2007-07-19 12:25:00,61.81,61.85,61.81,61.84,16000.0,50.2519,50.2844,50.2519,50.2763,16000.0
2007-07-19 12:30:00,61.81,61.82,61.8,61.8,18000.0,50.2519,50.26,50.2437,50.2437,18000.0
2007-07-19 12:35:00,61.8,61.81,61.8,61.8,10300.0,50.2437,50.2519,50.2437,50.2437,10300.0
2007-07-19 12:40:00,61.81,61.82,61.8,61.82,13800.0,50.2519,50.26,50.2437,50.26,13800.0
2007-07-19 12:45:00,61.82,61.83,61.81,61.82,13100.0,50.26,50.2681,50.2519,50.26,13100.0
2007-07-19 12:50:00,61.83,61.88,61.83,61.86,12100.0,50.2681,50.3088,50.2681,50.2925,12100.0
2007-07-19 12:55:00,61.85,61.85,61.84,61.84,10100.0,50.2844,50.2844,50.2763,50.2763,10100.0
2007-07-19 13:00:00,61.84,61.84,61.83,61.84,4500.0,50.2763,50.2763,50.2681,50.2763,4500.0
2007-07-19 13:05:00,61.84,61.84,61.78,61.8,11600.0,50.2763,50.2763,50.2275,50.2437,11600.0
2007-07-19 13:10:00,61.81,61.84,61.8,61.8,13600.0,50.2519,50.2763,50.2437,50.2437,13600.0
2007-07-19 13:15:00,61.81,61.82,61.79,61.82,16100.0,50.2519,50.26,50.2356,50.26,16100.0
2007-07-19 13:20:00,61.82,61.84,61.82,61.83,25000.0,50.26,50.2763,50.26,50.2681,25000.0
2007-07-19 13:25:00,61.82,61.84,61.8,61.82,21700.0,50.26,50.2763,50.2437,50.26,21700.0
2007-07-19 13:30:00,61.82,61.83,61.8,61.8,85900.0,50.26,50.2681,50.2437,50.2437,85900.0
2007-07-19 13:35:00,61.81,61.82,61.81,61.81,8600.0,50.2519,50.26,50.2519,50.2519,8600.0
2007-07-19 13:40:00,61.83,61.84,61.81,61.84,8800.0,50.2681,50.2763,50.2519,50.2763,8800.0
2007-07-19 13:45:00,61.84,61.89,61.84,61.89,8300.0,50.2763,50.3169,50.2763,50.3169,8300.0
2007-07-19 13:50:00,61.89,61.9,61.87,61.87,14500.0,50.3169,50.325,50.3006,50.3006,14500.0
2007-07-19 13:55:00,61.86,61.87,61.85,61.87,4300.0,50.2925,50.3006,50.2844,50.3006,4300.0
2007-07-19 14:00:00,61.87,61.88,61.77,61.81,60500.0,50.3006,50.3088,50.2193,50.2519,60500.0
2007-07-19 14:05:00,61.8,61.83,61.75,61.82,51000.0,50.2437,50.2681,50.2031,50.26,51000.0
2007-07-19 14:10:00,61.81,61.81,61.69,61.74,35100.0,50.2519,50.2519,50.1543,50.195,35100.0
2007-07-19 14:15:00,61.72,61.75,61.69,61.75,10000.0,50.1787,50.2031,50.1543,50.2031,10000.0
2007-07-19 14:20:00,61.75,61.78,61.73,61.75,90100.0,50.2031,50.2275,50.1868,50.2031,90100.0
2007-07-19 14:25:00,61.74,61.76,61.74,61.75,9000.0,50.195,50.2112,50.195,50.2031,9000.0
2007-07-19 14:30:00,61.73,61.77,61.72,61.72,13900.0,50.1868,50.2193,50.1787,50.1787,13900.0
2007-07-19 14:35:00,61.73,61.76,61.73,61.76,16900.0,50.1868,50.2112,50.1868,50.2112,16900.0
2007-07-19 14:40:00,61.76,61.77,61.74,61.77,11900.0,50.2112,50.2193,50.195,50.2193,11900.0
2007-07-19 14:45:00,61.76,61.81,61.75,61.81,19800.0,50.2112,50.2519,50.2031,50.2519,19800.0
2007-07-19 14:50:00,61.79,61.8,61.76,61.79,20900.0,50.2356,50.2437,50.2112,50.2356,20900.0
2007-07-19 14:55:00,61.78,61.79,61.75,61.76,15300.0,50.2275,50.2356,50.2031,50.2112,15300.0
2007-07-19 15:00:00,61.78,61.82,61.77,61.82,12300.0,50.2275,50.26,50.2193,50.26,12300.0
2007-07-19 15:05:00,61.81,61.86,61.8,61.86,59200.0,50.2519,50.2925,50.2437,50.2925,59200.0
2007-07-19 15:10:00,61.86,61.86,61.84,61.85,25900.0,50.2925,50.2925,50.2763,50.2844,25900.0
2007-07-19 15:15:00,61.84,61.84,61.81,61.81,5000.0,50.2763,50.2763,50.2519,50.2519,5000.0
2007-07-19 15:20:00,61.82,61.84,61.8,61.84,12700.0,50.26,50.2763,50.2437,50.2763,12700.0
2007-07-19 15:25:00,61.84,61.86,61.84,61.84,23000.0,50.2763,50.2925,50.2763,50.2763,23000.0
2007-07-19 15:30:00,61.85,61.88,61.84,61.87,14100.0,50.2844,50.3088,50.2763,50.3006,14100.0
2007-07-19 15:35:00,61.87,61.87,61.85,61.86,30400.0,50.3006,50.3006,50.2844,50.2925,30400.0
2007-07-19 15:40:00,61.87,61.89,61.84,61.84,31200.0,50.3006,50.3169,50.2763,50.2763,31200.0
2007-07-19 15:45:00,61.84,61.85,61.82,61.82,16500.0,50.2763,50.2844,50.26,50.26,16500.0
2007-07-19 15:50:00,61.83,61.87,61.83,61.85,23600.0,50.2681,50.3006,50.2681,50.2844,23600.0
2007-07-19 15:55:00,61.85,61.88,61.81,61.81,72400.0,50.2844,50.3088,50.2519,50.2519,72400.0
2007-07-19 16:00:00,61.85,61.85,61.78,61.78,21300.0,50.2844,50.2844,50.2275,50.2275,21300.0
2007-07-19 16:05:00,61.78,61.78,61.78,61.78,0.0,50.2275,50.2275,50.2275,50.2275,0.0
2007-07-19 16:10:00,61.7,61.7,61.64,61.7,6100.0,50.1624,50.1624,50.1137,50.1624,6100.0
2007-07-20 09:30:00,61.65,61.68,61.6,61.67,32500.0,50.1218,50.1462,50.0811,50.138,32500.0
2007-07-20 09:35:00,61.67,61.67,61.6,61.61,9100.0,50.138,50.138,50.0811,50.0893,9100.0
2007-07-20 09:40:00,61.61,61.63,61.56,61.56,15400.0,50.0893,50.1055,50.0486,50.0486,15400.0
2007-07-20 09:45:00,61.54,61.55,61.53,61.55,3600.0,50.0324,50.0405,50.0242,50.0405,3600.0
2007-07-20 09:50:00,61.57,61.58,61.47,61.47,24300.0,50.0567,50.0649,49.9754,49.9754,24300.0
2007-07-20 09:55:00,61.53,61.53,61.34,61.41,32300.0,50.0242,50.0242,49.8698,49.9267,32300.0
2007-07-20 10:00:00,61.41,61.41,61.32,61.34,16600.0,49.9267,49.9267,49.8535,49.8698,16600.0
2007-07-20 10:05:00,61.37,61.4,61.37,61.4,12700.0,49.8941,49.9185,49.8941,49.9185,12700.0
2007-07-20 10:10:00,61.39,61.44,61.38,61.44,2600.0,49.9104,49.9511,49.9023,49.9511,2600.0
2007-07-20 10:15:00,61.42,61.43,61.39,61.4,2600.0,49.9348,49.9429,49.9104,49.9185,2600.0
2007-07-20 10:20:00,61.4,61.44,61.35,61.35,18200.0,49.9185,49.9511,49.8779,49.8779,18200.0
2007-07-20 10:25:00,61.37,61.41,61.37,61.41,11300.0,49.8941,49.9267,49.8941,49.9267,11300.0
2007-07-20 10:30:00,61.43,61.45,61.4,61.4,8300.0,49.9429,49.9592,49.9185,49.9185,8300.0
2007-07-20 10:35:00,61.39,61.39,61.33,61.35,3600.0,49.9104,49.9104,49.8616,49.8779,3600.0
2007-07-20 10:40:00,61.35,61.37,61.32,61.32,37400.0,49.8779,49.8941,49.8535,49.8535,37400.0
2007-07-20 10:45:00,61.29,61.3,61.24,61.28,13900.0,49.8291,49.8372,49.7884,49.821,13900.0
2007-07-20 10:50:00,61.29,61.33,61.28,61.32,29900.0,49.8291,49.8616,49.821,49.8535,29900.0
2007-07-20 10:55:00,61.33,61.39,61.33,61.37,5400.0,49.8616,49.9104,49.8616,49.8941,5400.0
2007-07-20 11:00:00,61.35,61.38,61.34,61.37,18800.0,49.8779,49.9023,49.8698,49.8941,18800.0
2007-07-20 11:05:00,61.37,61.4,61.34,61.4,2600.0,49.8941,49.9185,49.8698,49.9185,2600.0
2007-07-20 11:10:00,61.39,61.42,61.39,61.4,22900.0,49.9104,49.9348,49.9104,49.9185,22900.0
2007-07-20 11:15:00,61.39,61.39,61.35,61.35,14900.0,49.9104,49.9104,49.8779,49.8779,14900.0
2007-07-20 11:20:00,61.34,61.34,61.24,61.24,21900.0,49.8698,49.8698,49.7884,49.7884,21900.0
2007-07-20 11:25:00,61.24,61.26,61.21,61.25,13700.0,49.7884,49.8047,49.7641,49.7966,13700.0
2007-07-20 11:30:00,61.23,61.26,61.22,61.26,3500.0,49.7803,49.8047,49.7722,49.8047,3500.0
2007-07-20 11:35:00,61.26,61.26,61.11,61.11,28300.0,49.8047,49.8047,49.6828,49.6828,28300.0
2007-07-20 11:40:00,61.14,61.19,61.13,61.13,8700.0,49.7071,49.7478,49.699,49.699,8700.0
2007-07-20 11:45:00,61.12,61.16,61.12,61.16,13200.0,49.6909,49.7234,49.6909,49.7234,13200.0
2007-07-20 11:50:00,61.15,61.15,61.1,61.1,5600.0,49.7153,49.7153,49.6746,49.6746,5600.0
2007-07-20 11:55:00,61.13,61.13,61.09,61.1,9300.0,49.699,49.699,49.6665,49.6746,9300.0
2007-07-20 12:00:00,61.09,61.09,60.96,60.99,22300.0,49.6665,49.6665,49.5608,49.5852,22300.0
2007-07-20 12:05:00,60.99,61.08,60.99,61.04,11400.0,49.5852,49.6584,49.5852,49.6258,11400.0
2007-07-20 12:10:00,61.06,61.07,61.05,61.07,1600.0,49.6421,49.6502,49.634,49.6502,1600.0
2007-07-20 12:15:00,61.06,61.06,61.01,61.02,16800.0,49.6421,49.6421,49.6015,49.6096,16800.0
2007-07-20 12:20:00,61.02,61.08,61.02,61.08,4800.0,49.6096,49.6584,49.6096,49.6584,4800.0
2007-07-20 12:25:00,61.08,61.19,61.08,61.19,40000.0,49.6584,49.7478,49.6584,49.7478,40000.0
2007-07-20 12:30:00,61.19,61.19,61.16,61.17,4900.0,49.7478,49.7478,49.7234,49.7315,4900.0
2007-07-20 12:35:00,61.15,61.15,61.13,61.15,5100.0,49.7153,49.7153,49.699,49.7153,5100.0
2007-07-20 12:40:00,61.14,61.16,61.12,61.12,4900.0,49.7071,49.7234,49.6909,49.6909,4900.0
2007-07-20 12:45:00,61.13,61.14,61.07,61.07,21200.0,49.699,49.7071,49.6502,49.6502,21200.0
2007-07-20 12:50:00,61.08,61.1,61.05,61.05,5000.0,49.6584,49.6746,49.634,49.634,5000.0
2007-07-20 12:55:00,61.05,61.05,60.93,60.95,11800.0,49.634,49.634,49.5364,49.5527,11800.0
2007-07-20 13:00:00,60.96,61.03,60.95,61.03,32400.0,49.5608,49.6177,49.5527,49.6177,32400.0
2007-07-20 13:05:00,61.03,61.06,61.02,61.06,6500.0,49.6177,49.6421,49.6096,49.6421,6500.0
2007-07-20 13:10:00,61.07,61.09,61.06,61.08,2000.0,49.6502,49.6665,49.6421,49.6584,2000.0
2007-07-20 13:15:00,61.06,61.17,61.06,61.15,33600.0,49.6421,49.7315,49.6421,49.7153,33600.0
2007-07-20 13:20:00,61.16,61.19,61.12,61.19,11000.0,49.7234,49.7478,49.6909,49.7478,11000.0
2007-07-20 13:25:00,61.19,61.2,61.15,61.15,7900.0,49.7478,49.7559,49.7153,49.7153,7900.0
2007-07-20 13:30:00,61.15,61.16,61.13,61.13,8800.0,49.7153,49.7234,49.699,49.699,8800.0
2007-07-20 13:35:00,61.12,61.19,61.12,61.19,8100.0,49.6909,49.7478,49.6909,49.7478,8100.0
2007-07-20 13:40:00,61.22,61.27,61.22,61.22,5900.0,49.7722,49.8128,49.7722,49.7722,5900.0
2007-07-20 13:45:00,61.22,61.25,61.2,61.25,22800.0,49.7722,49.7966,49.7559,49.7966,22800.0
2007-07-20 13:50:00,61.27,61.33,61.25,61.28,10400.0,49.8128,49.8616,49.7966,49.821,10400.0
2007-07-20 13:55:00,61.29,61.32,61.25,61.28,4700.0,49.8291,49.8535,49.7966,49.821,4700.0
2007-07-20 14:00:00,61.27,61.27,61.2,61.23,10800.0,49.8128,49.8128,49.7559,49.7803,10800.0
2007-07-20 14:05:00,61.24,61.42,61.23,61.38,31100.0,49.7884,49.9348,49.7803,49.9023,31100.0
2007-07-20 14:10:00,61.38,61.39,61.34,61.38,8000.0,49.9023,49.9104,49.8698,49.9023,8000.0
2007-07-20 14:15:00,61.33,61.42,61.32,61.42,14300.0,49.8616,49.9348,49.8535,49.9348,14300.0
2007-07-20 14:20:00,61.39,61.44,61.38,61.42,10300.0,49.9104,49.9511,49.9023,49.9348,10300.0
2007-07-20 14:25:00,61.42,61.43,61.33,61.33,15000.0,49.9348,49.9429,49.8616,49.8616,15000.0
2007-07-20 14:30:00,61.31,61.36,61.29,61.34,12300.0,49.8454,49.886,49.8291,49.8698,12300.0
2007-07-20 14:35:00,61.34,61.34,61.28,61.28,14300.0,49.8698,49.8698,49.821,49.821,14300.0
2007-07-20 14:40:00,61.28,61.33,61.27,61.28,15400.0,49.821,49.8616,49.8128,49.821,15400.0
2007-07-20 14:45:00,61.27,61.34,61.27,61.33,25000.0,49.8128,49.8698,49.8128,49.8616,25000.0
2007-07-20 14:50:00,61.32,61.32,61.29,61.3,4000.0,49.8535,49.8535,49.8291,49.8372,4000.0
2007-07-20 14:55:00,61.31,61.37,61.31,61.37,9900.0,49.8454,49.8941,49.8454,49.8941,9900.0
2007-07-20 15:00:00,61.35,61.43,61.35,61.43,2400.0,49.8779,49.9429,49.8779,49.9429,2400.0
2007-07-20 15:05:00,61.42,61.42,61.29,61.31,20500.0,49.9348,49.9348,49.8291,49.8454,20500.0
2007-07-20 15:10:00,61.31,61.31,61.23,61.26,12200.0,49.8454,49.8454,49.7803,49.8047,12200.0
2007-07-20 15:15:00,61.26,61.3,61.26,61.29,15700.0,49.8047,49.8372,49.8047,49.8291,15700.0
2007-07-20 15:20:00,61.3,61.35,61.3,61.33,9500.0,49.8372,49.8779,49.8372,49.8616,9500.0
2007-07-20 15:25:00,61.32,61.32,61.3,61.31,4500.0,49.8535,49.8535,49.8372,49.8454,4500.0
2007-07-20 15:30:00,61.33,61.33,61.18,61.18,26300.0,49.8616,49.8616,49.7397,49.7397,26300.0
2007-07-20 15:35:00,61.18,61.2,61.13,61.15,14800.0,49.7397,49.7559,49.699,49.7153,14800.0
2007-07-20 15:40:00,61.18,61.19,61.14,61.18,8600.0,49.7397,49.7478,49.7071,49.7397,8600.0
2007-07-20 15:45:00,61.18,61.19,61.13,61.18,11000.0,49.7397,49.7478,49.699,49.7397,11000.0
2007-07-20 15:50:00,61.17,61.17,61.1,61.12,81300.0,49.7315,49.7315,49.6746,49.6909,81300.0
2007-07-20 15:55:00,61.12,61.19,61.12,61.19,34500.0,49.6909,49.7478,49.6909,49.7478,34500.0
2007-07-20 16:00:00,61.23,61.23,61.23,61.23,5200.0,49.7803,49.7803,49.7803,49.7803,5200.0
2007-07-20 16:05:00,61.23,61.23,61.23,61.23,0.0,49.7803,49.7803,49.7803,49.7803,0.0
2007-07-20 16:10:00,61.23,61.23,61.23,61.23,0.0,49.7803,49.7803,49.7803,49.7803,0.0
2007-07-23 09:30:00,61.57,61.64,61.5,61.53,136300.0,50.0567,50.1137,49.9998,50.0242,136300.0
2007-07-23 09:35:00,61.53,61.6,61.5,61.53,15700.0,50.0242,50.0811,49.9998,50.0242,15700.0
2007-07-23 09:40:00,61.57,61.6,61.5,61.52,3600.0,50.0567,50.0811,49.9998,50.0161,3600.0
2007-07-23 09:45:00,61.48,61.5,61.46,61.48,14600.0,49.9836,49.9998,49.9673,49.9836,14600.0
2007-07-23 09:50:00,61.49,61.55,61.49,61.52,13900.0,49.9917,50.0405,49.9917,50.0161,13900.0
2007-07-23 09:55:00,61.52,61.52,61.48,61.5,12600.0,50.0161,50.0161,49.9836,49.9998,12600.0
2007-07-23 10:00:00,61.5,61.57,61.49,61.51,8600.0,49.9998,50.0567,49.9917,50.008,8600.0
2007-07-23 10:05:00,61.52,61.52,61.43,61.44,14900.0,50.0161,50.0161,49.9429,49.9511,14900.0
2007-07-23 10:10:00,61.45,61.46,61.41,61.42,5700.0,49.9592,49.9673,49.9267,49.9348,5700.0
2007-07-23 10:15:00,61.42,61.46,61.42,61.44,4700.0,49.9348,49.9673,49.9348,49.9511,4700.0
2007-07-23 10:20:00,61.42,61.47,61.41,61.47,170800.0,49.9348,49.9754,49.9267,49.9754,170800.0
2007-07-23 10:25:00,61.49,61.5,61.47,61.5,4900.0,49.9917,49.9998,49.9754,49.9998,4900.0
2007-07-23 10:30:00,61.51,61.54,61.5,61.53,4500.0,50.008,50.0324,49.9998,50.0242,4500.0
2007-07-23 10:35:00,61.52,61.52,61.49,61.52,3800.0,50.0161,50.0161,49.9917,50.0161,3800.0
2007-07-23 10:40:00,61.51,61.52,61.49,61.52,6700.0,50.008,50.0161,49.9917,50.0161,6700.0
2007-07-23 10:45:00,61.51,61.53,61.51,61.52,3600.0,50.008,50.0242,50.008,50.0161,3600.0
2007-07-23 10:50:00,61.52,61.56,61.52,61.56,6800.0,50.0161,50.0486,50.0161,50.0486,6800.0
2007-07-23 10:55:00,61.6,61.64,61.58,61.64,7500.0,50.0811,50.1137,50.0649,50.1137,7500.0
2007-07-23 11:00:00,61.67,61.68,61.65,61.65,6900.0,50.138,50.1462,50.1218,50.1218,6900.0
2007-07-23 11:05:00,61.66,61.68,61.66,61.66,23000.0,50.1299,50.1462,50.1299,50.1299,23000.0
2007-07-23 11:10:00,61.66,61.66,61.64,61.66,5400.0,50.1299,50.1299,50.1137,50.1299,5400.0
2007-07-23 11:15:00,61.67,61.67,61.66,61.67,28800.0,50.138,50.138,50.1299,50.138,28800.0
2007-07-23 11:20:00,61.68,61.7,61.67,61.67,5300.0,50.1462,50.1624,50.138,50.138,5300.0
2007-07-23 11:25:00,61.66,61.72,61.66,61.72,66700.0,50.1299,50.1787,50.1299,50.1787,66700.0
2007-07-23 11:30:00,61.71,61.77,61.71,61.73,42800.0,50.1706,50.2193,50.1706,50.1868,42800.0
2007-07-23 11:35:00,61.74,61.75,61.73,61.74,52800.0,50.195,50.2031,50.1868,50.195,52800.0
2007-07-23 11:40:00,61.71,61.72,61.69,61.69,14000.0,50.1706,50.1787,50.1543,50.1543,14000.0
2007-07-23 11:45:00,61.7,61.7,61.65,61.67,19300.0,50.1624,50.1624,50.1218,50.138,19300.0
2007-07-23 11:50:00,61.67,61.72,61.67,61.71,52800.0,50.138,50.1787,50.138,50.1706,52800.0
2007-07-23 11:55:00,61.71,61.71,61.68,61.69,73900.0,50.1706,50.1706,50.1462,50.1543,73900.0
2007-07-23 12:00:00,61.69,61.7,61.68,61.7,1900.0,50.1543,50.1624,50.1462,50.1624,1900.0
2007-07-23 12:05:00,61.7,61.72,61.7,61.7,32900.0,50.1624,50.1787,50.1624,50.1624,32900.0
2007-07-23 12:10:00,61.7,61.72,61.7,61.71,1900.0,50.1624,50.1787,50.1624,50.1706,1900.0
2007-07-23 12:15:00,61.72,61.73,61.71,61.71,2500.0,50.1787,50.1868,50.1706,50.1706,2500.0
2007-07-23 12:20:00,61.71,61.71,61.68,61.68,117400.0,50.1706,50.1706,50.1462,50.1462,117400.0
2007-07-23 12:25:00,61.67,61.68,61.67,61.68,1100.0,50.138,50.1462,50.138,50.1462,1100.0
2007-07-23 12:30:00,61.68,61.68,61.66,61.67,7700.0,50.1462,50.1462,50.1299,50.138,7700.0
2007-07-23 12:35:00,61.7,61.7,61.67,61.69,4700.0,50.1624,50.1624,50.138,50.1543,4700.0
2007-07-23 12:40:00,61.71,61.72,61.7,61.7,9700.0,50.1706,50.1787,50.1624,50.1624,9700.0
2007-07-23 12:45:00,61.69,61.71,61.68,61.71,4500.0,50.1543,50.1706,50.1462,50.1706,4500.0
2007-07-23 12:50:00,61.71,61.73,61.71,61.72,1700.0,50.1706,50.1868,50.1706,50.1787,1700.0
2007-07-23 12:55:00,61.73,61.73,61.66,61.67,6700.0,50.1868,50.1868,50.1299,50.138,6700.0
2007-07-23 13:00:00,61.67,61.67,61.64,61.64,2500.0,50.138,50.138,50.1137,50.1137,2500.0
2007-07-23 13:05:00,61.65,61.67,61.62,61.62,9100.0,50.1218,50.138,50.0974,50.0974,9100.0
2007-07-23 13:10:00,61.62,61.64,61.61,61.63,65800.0,50.0974,50.1137,50.0893,50.1055,65800.0
2007-07-23 13:15:00,61.63,61.64,61.63,61.64,4000.0,50.1055,50.1137,50.1055,50.1137,4000.0
2007-07-23 13:20:00,61.62,61.63,61.61,61.62,1400.0,50.0974,50.1055,50.0893,50.0974,1400.0
2007-07-23 13:25:00,61.61,61.61,61.57,61.58,3900.0,50.0893,50.0893,50.0567,50.0649,3900.0
2007-07-23 13:30:00,61.59,61.61,61.58,61.6,7900.0,50.073,50.0893,50.0649,50.0811,7900.0
2007-07-23 13:35:00,61.59,61.62,61.59,61.61,2600.0,50.073,50.0974,50.073,50.0893,2600.0
2007-07-23 13:40:00,61.61,61.62,61.61,61.61,2100.0,50.0893,50.0974,50.0893,50.0893,2100.0
2007-07-23 13:45:00,61.6,61.62,61.6,61.6,4600.0,50.0811,50.0974,50.0811,50.0811,4600.0
2007-07-23 13:50:00,61.6,61.6,61.59,61.59,2000.0,50.0811,50.0811,50.073,50.073,2000.0
2007-07-23 13:55:00,61.59,61.6,61.54,61.55,7700.0,50.073,50.0811,50.0324,50.0405,7700.0
2007-07-23 14:00:00,61.56,61.56,61.51,61.54,14100.0,50.0486,50.0486,50.008,50.0324,14100.0
2007-07-23 14:05:00,61.53,61.53,61.47,61.49,5200.0,50.0242,50.0242,49.9754,49.9917,5200.0
2007-07-23 14:10:00,61.48,61.48,61.44,61.47,2800.0,49.9836,49.9836,49.9511,49.9754,2800.0
2007-07-23 14:15:00,61.47,61.5,61.46,61.49,3100.0,49.9754,49.9998,49.9673,49.9917,3100.0
2007-07-23 14:20:00,61.49,61.52,61.49,61.51,4200.0,49.9917,50.0161,49.9917,50.008,4200.0
2007-07-23 14:25:00,61.51,61.56,61.48,61.52,18900.0,50.008,50.0486,49.9836,50.0161,18900.0
2007-07-23 14:30:00,61.51,61.56,61.51,61.55,29200.0,50.008,50.0486,50.008,50.0405,29200.0
2007-07-23 14:35:00,61.55,61.57,61.55,61.56,1400.0,50.0405,50.0567,50.0405,50.0486,1400.0
2007-07-23 14:40:00,61.56,61.58,61.53,61.57,14600.0,50.0486,50.0649,50.0242,50.0567,14600.0
2007-07-23 14:45:00,61.59,61.64,61.59,61.63,14700.0,50.073,50.1137,50.073,50.1055,14700.0
2007-07-23 14:50:00,61.62,61.64,61.62,61.64,1300.0,50.0974,50.1137,50.0974,50.1137,1300.0
2007-07-23 14:55:00,61.6,61.63,61.6,61.61,5900.0,50.0811,50.1055,50.0811,50.0893,5900.0
2007-07-23 15:00:00,61.61,61.62,61.56,61.57,4900.0,50.0893,50.0974,50.0486,50.0567,4900.0
2007-07-23 15:05:00,61.56,61.59,61.54,61.59,5300.0,50.0486,50.073,50.0324,50.073,5300.0
2007-07-23 15:10:00,61.58,61.58,61.55,61.58,3900.0,50.0649,50.0649,50.0405,50.0649,3900.0
2007-07-23 15:15:00,61.58,61.62,61.56,61.59,8800.0,50.0649,50.0974,50.0486,50.073,8800.0
2007-07-23 15:20:00,61.57,61.61,61.57,61.6,25500.0,50.0567,50.0893,50.0567,50.0811,25500.0
2007-07-23 15:25:00,61.6,61.62,61.59,61.59,4300.0,50.0811,50.0974,50.073,50.073,4300.0
2007-07-23 15:30:00,61.59,61.59,61.54,61.58,6000.0,50.073,50.073,50.0324,50.0649,6000.0
2007-07-23 15:35:00,61.55,61.56,61.48,61.48,3900.0,50.0405,50.0486,49.9836,49.9836,3900.0
2007-07-23 15:40:00,61.53,61.54,61.49,61.5,10300.0,50.0242,50.0324,49.9917,49.9998,10300.0
2007-07-23 15:45:00,61.5,61.5,61.44,61.44,13200.0,49.9998,49.9998,49.9511,49.9511,13200.0
2007-07-23 15:50:00,61.46,61.51,61.46,61.46,30000.0,49.9673,50.008,49.9673,49.9673,30000.0
2007-07-23 15:55:00,61.47,61.49,61.44,61.48,41700.0,49.9754,49.9917,49.9511,49.9836,41700.0
2007-07-23 16:00:00,61.55,61.55,61.49,61.49,36200.0,50.0405,50.0405,49.9917,49.9917,36200.0
2007-07-23 16:05:00,61.48,61.55,61.48,61.55,28600.0,49.9836,50.0405,49.9836,50.0405,28600.0
2007-07-23 16:10:00,61.46,61.46,61.46,61.46,200.0,49.9673,49.9673,49.9673,49.9673,200.0
2007-07-24 09:30:00,61.08,61.19,61.03,61.09,29800.0,49.6584,49.7478,49.6177,49.6665,29800.0
2007-07-24 09:35:00,61.09,61.17,61.0,61.0,20700.0,49.6665,49.7315,49.5933,49.5933,20700.0
2007-07-24 09:40:00,60.99,61.02,60.94,61.01,6000.0,49.5852,49.6096,49.5445,49.6015,6000.0
2007-07-24 09:45:00,61.01,61.06,60.97,60.97,14900.0,49.6015,49.6421,49.5689,49.5689,14900.0
2007-07-24 09:50:00,61.0,61.07,60.99,61.03,10000.0,49.5933,49.6502,49.5852,49.6177,10000.0
2007-07-24 09:55:00,61.04,61.08,61.02,61.04,48600.0,49.6258,49.6584,49.6096,49.6258,48600.0
2007-07-24 10:00:00,61.08,61.11,61.06,61.1,7300.0,49.6584,49.6828,49.6421,49.6746,7300.0
2007-07-24 10:05:00,61.08,61.08,60.93,60.97,13100.0,49.6584,49.6584,49.5364,49.5689,13100.0
2007-07-24 10:10:00,60.97,61.02,60.97,61.01,10500.0,49.5689,49.6096,49.5689,49.6015,10500.0
2007-07-24 10:15:00,61.01,61.11,61.01,61.1,24800.0,49.6015,49.6828,49.6015,49.6746,24800.0
2007-07-24 10:20:00,61.09,61.11,61.06,61.09,12800.0,49.6665,49.6828,49.6421,49.6665,12800.0
2007-07-24 10:25:00,61.08,61.11,61.07,61.11,4000.0,49.6584,49.6828,49.6502,49.6828,4000.0
2007-07-24 10:30:00,61.11,61.11,61.05,61.06,25300.0,49.6828,49.6828,49.634,49.6421,25300.0
2007-07-24 10:35:00,61.07,61.17,61.07,61.17,12100.0,49.6502,49.7315,49.6502,49.7315,12100.0
2007-07-24 10:40:00,61.18,61.25,61.16,61.22,15600.0,49.7397,49.7966,49.7234,49.7722,15600.0
2007-07-24 10:45:00,61.22,61.22,61.18,61.18,7500.0,49.7722,49.7722,49.7397,49.7397,7500.0
2007-07-24 10:50:00,61.19,61.3,61.18,61.21,41700.0,49.7478,49.8372,49.7397,49.7641,41700.0
2007-07-24 10:55:00,61.25,61.25,61.23,61.25,6000.0,49.7966,49.7966,49.7803,49.7966,6000.0
2007-07-24 11:00:00,61.24,61.24,61.19,61.19,9200.0,49.7884,49.7884,49.7478,49.7478,9200.0
2007-07-24 11:05:00,61.19,61.23,61.18,61.22,5100.0,49.7478,49.7803,49.7397,49.7722,5100.0
2007-07-24 11:10:00,61.22,61.22,61.18,61.19,9800.0,49.7722,49.7722,49.7397,49.7478,9800.0
2007-07-24 11:15:00,61.21,61.26,61.21,61.25,11900.0,49.7641,49.8047,49.7641,49.7966,11900.0
2007-07-24 11:20:00,61.21,61.22,61.12,61.15,10000.0,49.7641,49.7722,49.6909,49.7153,10000.0
2007-07-24 11:25:00,61.15,61.17,61.11,61.14,7900.0,49.7153,49.7315,49.6828,49.7071,7900.0
2007-07-24 11:30:00,61.13,61.13,61.06,61.08,3700.0,49.699,49.699,49.6421,49.6584,3700.0
2007-07-24 11:35:00,61.06,61.14,61.06,61.1,7100.0,49.6421,49.7071,49.6421,49.6746,7100.0
2007-07-24 11:40:00,61.12,61.12,61.08,61.1,4000.0,49.6909,49.6909,49.6584,49.6746,4000.0
2007-07-24 11:45:00,61.12,61.12,61.05,61.09,27200.0,49.6909,49.6909,49.634,49.6665,27200.0
2007-07-24 11:50:00,61.08,61.12,61.07,61.11,8400.0,49.6584,49.6909,49.6502,49.6828,8400.0
2007-07-24 11:55:00,61.12,61.16,61.11,61.14,53400.0,49.6909,49.7234,49.6828,49.7071,53400.0
2007-07-24 12:00:00,61.16,61.16,61.14,61.15,2600.0,49.7234,49.7234,49.7071,49.7153,2600.0
2007-07-24 12:05:00,61.13,61.13,61.1,61.12,9200.0,49.699,49.699,49.6746,49.6909,9200.0
2007-07-24 12:10:00,61.1,61.14,61.04,61.13,27700.0,49.6746,49.7071,49.6258,49.699,27700.0
2007-07-24 12:15:00,61.12,61.17,61.12,61.15,3500.0,49.6909,49.7315,49.6909,49.7153,3500.0
2007-07-24 12:20:00,61.19,61.21,61.18,61.2,13600.0,49.7478,49.7641,49.7397,49.7559,13600.0
2007-07-24 12:25:00,61.2,61.24,61.2,61.23,24600.0,49.7559,49.7884,49.7559,49.7803,24600.0
2007-07-24 12:30:00,61.23,61.32,61.22,61.31,73900.0,49.7803,49.8535,49.7722,49.8454,73900.0
2007-07-24 12:35:00,61.31,61.33,61.26,61.27,7000.0,49.8454,49.8616,49.8047,49.8128,7000.0
2007-07-24 12:40:00,61.27,61.29,61.24,61.27,2900.0,49.8128,49.8291,49.7884,49.8128,2900.0
2007-07-24 12:45:00,61.27,61.27,61.2,61.2,12100.0,49.8128,49.8128,49.7559,49.7559,12100.0
2007-07-24 12:50:00,61.21,61.24,61.21,61.24,5200.0,49.7641,49.7884,49.7641,49.7884,5200.0
2007-07-24 12:55:00,61.26,61.26,61.22,61.22,4800.0,49.8047,49.8047,49.7722,49.7722,4800.0
2007-07-24 13:00:00,61.22,61.28,61.21,61.23,8000.0,49.7722,49.821,49.7641,49.7803,8000.0
2007-07-24 13:05:00,61.23,61.23,61.15,61.19,7900.0,49.7803,49.7803,49.7153,49.7478,7900.0
2007-07-24 13:10:00,61.2,61.21,61.14,61.14,7800.0,49.7559,49.7641,49.7071,49.7071,7800.0
2007-07-24 13:15:00,61.12,61.17,61.1,61.15,2400.0,49.6909,49.7315,49.6746,49.7153,2400.0
2007-07-24 13:20:00,61.15,61.19,61.13,61.19,4500.0,49.7153,49.7478,49.699,49.7478,4500.0
2007-07-24 13:25:00,61.2,61.21,61.14,61.15,6200.0,49.7559,49.7641,49.7071,49.7153,6200.0
2007-07-24 13:30:00,61.13,61.18,61.12,61.18,3400.0,49.699,49.7397,49.6909,49.7397,3400.0
2007-07-24 13:35:00,61.22,61.22,61.2,61.21,17300.0,49.7722,49.7722,49.7559,49.7641,17300.0
2007-07-24 13:40:00,61.19,61.21,61.15,61.15,2000.0,49.7478,49.7641,49.7153,49.7153,2000.0
2007-07-24 13:45:00,61.14,61.14,61.1,61.1,8700.0,49.7071,49.7071,49.6746,49.6746,8700.0
2007-07-24 13:50:00,61.09,61.09,60.99,61.03,11500.0,49.6665,49.6665,49.5852,49.6177,11500.0
2007-07-24 13:55:00,61.02,61.08,61.02,61.06,2200.0,49.6096,49.6584,49.6096,49.6421,2200.0
2007-07-24 14:00:00,61.05,61.05,60.98,60.98,4500.0,49.634,49.634,49.5771,49.5771,4500.0
2007-07-24 14:05:00,60.96,60.99,60.94,60.99,1900.0,49.5608,49.5852,49.5445,49.5852,1900.0
2007-07-24 14:10:00,60.98,61.01,60.98,60.99,3900.0,49.5771,49.6015,49.5771,49.5852,3900.0
2007-07-24 14:15:00,60.97,60.99,60.9,60.93,13600.0,49.5689,49.5852,49.512,49.5364,13600.0
2007-07-24 14:20:00,60.94,60.99,60.94,60.98,4000.0,49.5445,49.5852,49.5445,49.5771,4000.0
2007-07-24 14:25:00,60.97,61.0,60.95,61.0,15100.0,49.5689,49.5933,49.5527,49.5933,15100.0
2007-07-24 14:30:00,60.97,61.0,60.9,60.92,15800.0,49.5689,49.5933,49.512,49.5283,15800.0
2007-07-24 14:35:00,60.92,60.96,60.85,60.85,16100.0,49.5283,49.5608,49.4714,49.4714,16100.0
2007-07-24 14:40:00,60.84,60.87,60.79,60.84,60100.0,49.4632,49.4876,49.4226,49.4632,60100.0
2007-07-24 14:45:00,60.83,60.86,60.79,60.85,4800.0,49.4551,49.4795,49.4226,49.4714,4800.0
2007-07-24 14:50:00,60.86,60.86,60.82,60.85,14000.0,49.4795,49.4795,49.447,49.4714,14000.0
2007-07-24 14:55:00,60.84,60.84,60.77,60.77,9500.0,49.4632,49.4632,49.4063,49.4063,9500.0
2007-07-24 15:00:00,60.76,60.76,60.66,60.66,60300.0,49.3982,49.3982,49.3169,49.3169,60300.0
2007-07-24 15:05:00,60.66,60.71,60.54,60.55,64000.0,49.3169,49.3576,49.2193,49.2275,64000.0
2007-07-24 15:10:00,60.54,60.65,60.54,60.63,19500.0,49.2193,49.3088,49.2193,49.2925,19500.0
2007-07-24 15:15:00,60.63,60.68,60.58,60.65,105300.0,49.2925,49.3332,49.2519,49.3088,105300.0
2007-07-24 15:20:00,60.65,60.67,60.52,60.57,69400.0,49.3088,49.325,49.2031,49.2437,69400.0
2007-07-24 15:25:00,60.55,60.56,60.45,60.47,63600.0,49.2275,49.2356,49.1462,49.1624,63600.0
2007-07-24 15:30:00,60.48,60.52,60.43,60.5,50400.0,49.1706,49.2031,49.1299,49.1868,50400.0
2007-07-24 15:35:00,60.5,60.51,60.43,60.45,46000.0,49.1868,49.195,49.1299,49.1462,46000.0
2007-07-24 15:40:00,60.42,60.42,60.31,60.33,129900.0,49.1218,49.1218,49.0324,49.0486,129900.0
2007-07-24 15:45:00,60.33,60.47,60.32,60.45,271200.0,49.0486,49.1624,49.0405,49.1462,271200.0
2007-07-24 15:50:00,60.45,60.45,60.35,60.39,104100.0,49.1462,49.1462,49.0649,49.0974,104100.0
2007-07-24 15:55:00,60.38,60.57,60.37,60.5,369000.0,49.0893,49.2437,49.0811,49.1868,369000.0
2007-07-24 16:00:00,60.41,60.5,60.41,60.49,81200.0,49.1137,49.1868,49.1137,49.1787,81200.0
2007-07-24 16:05:00,60.49,60.49,60.49,60.49,0.0,49.1787,49.1787,49.1787,49.1787,0.0
2007-07-24 16:10:00,60.62,60.62,60.62,60.62,5000.0,49.2844,49.2844,49.2844,49.2844,5000.0
2007-07-25 09:30:00,60.88,60.88,60.78,60.78,191000.0,49.4958,49.4958,49.4145,49.4145,191000.0
2007-07-25 09:35:00,60.79,60.8,60.75,60.78,86800.0,49.4226,49.4307,49.3901,49.4145,86800.0
2007-07-25 09:40:00,60.79,60.84,60.79,60.82,69200.0,49.4226,49.4632,49.4226,49.447,69200.0
2007-07-25 09:45:00,60.83,60.85,60.82,60.82,82100.0,49.4551,49.4714,49.447,49.447,82100.0
2007-07-25 09:50:00,60.82,60.87,60.82,60.86,46800.0,49.447,49.4876,49.447,49.4795,46800.0
2007-07-25 09:55:00,60.85,60.86,60.79,60.79,56300.0,49.4714,49.4795,49.4226,49.4226,56300.0
2007-07-25 10:00:00,60.77,60.79,60.71,60.73,48600.0,49.4063,49.4226,49.3576,49.3738,48600.0
2007-07-25 10:05:00,60.72,60.74,60.67,60.7,84400.0,49.3657,49.3819,49.325,49.3494,84400.0
2007-07-25 10:10:00,60.69,60.71,60.62,60.62,59400.0,49.3413,49.3576,49.2844,49.2844,59400.0
2007-07-25 10:15:00,60.61,60.68,60.61,60.66,45800.0,49.2763,49.3332,49.2763,49.3169,45800.0
2007-07-25 10:20:00,60.65,60.66,60.52,60.52,19100.0,49.3088,49.3169,49.2031,49.2031,19100.0
2007-07-25 10:25:00,60.5,60.54,60.48,60.54,19900.0,49.1868,49.2193,49.1706,49.2193,19900.0
2007-07-25 10:30:00,60.51,60.55,60.37,60.43,35400.0,49.195,49.2275,49.0811,49.1299,35400.0
2007-07-25 10:35:00,60.43,60.45,60.35,60.41,33200.0,49.1299,49.1462,49.0649,49.1137,33200.0
2007-07-25 10:40:00,60.4,60.43,60.28,60.28,41100.0,49.1055,49.1299,49.008,49.008,41100.0
2007-07-25 10:45:00,60.27,60.27,60.07,60.12,40800.0,48.9998,48.9998,48.8372,48.8779,40800.0
2007-07-25 10:50:00,60.12,60.26,60.1,60.21,38500.0,48.8779,48.9917,48.8616,48.9511,38500.0
2007-07-25 10:55:00,60.23,60.4,60.22,60.4,71000.0,48.9673,49.1055,48.9592,49.1055,71000.0
2007-07-25 11:00:00,60.39,60.48,60.34,60.48,31700.0,49.0974,49.1706,49.0567,49.1706,31700.0
2007-07-25 11:05:00,60.49,60.5,60.41,60.41,59000.0,49.1787,49.1868,49.1137,49.1137,59000.0
2007-07-25 11:10:00,60.42,60.62,60.4,60.41,15000.0,49.1218,49.2844,49.1055,49.1137,15000.0
2007-07-25 11:15:00,60.36,60.36,60.23,60.31,41500.0,49.073,49.073,48.9673,49.0324,41500.0
2007-07-25 11:20:00,60.29,60.39,60.29,60.38,49300.0,49.0161,49.0974,49.0161,49.0893,49300.0
2007-07-25 11:25:00,60.4,60.58,60.39,60.5,32000.0,49.1055,49.2519,49.0974,49.1868,32000.0
2007-07-25 11:30:00,60.52,60.59,60.49,60.49,56800.0,49.2031,49.26,49.1787,49.1787,56800.0
2007-07-25 11:35:00,60.49,60.53,60.41,60.5,30900.0,49.1787,49.2112,49.1137,49.1868,30900.0
2007-07-25 11:40:00,60.49,60.59,60.49,60.58,22000.0,49.1787,49.26,49.1787,49.2519,22000.0
2007-07-25 11:45:00,60.58,60.6,60.5,60.5,15100.0,49.2519,49.2681,49.1868,49.1868,15100.0
2007-07-25 11:50:00,60.52,60.58,60.48,60.58,34800.0,49.2031,49.2519,49.1706,49.2519,34800.0
2007-07-25 11:55:00,60.58,60.59,60.48,60.49,13800.0,49.2519,49.26,49.1706,49.1787,13800.0
2007-07-25 12:00:00,60.5,60.52,60.47,60.48,20700.0,49.1868,49.2031,49.1624,49.1706,20700.0
2007-07-25 12:05:00,60.47,60.49,60.37,60.44,59200.0,49.1624,49.1787,49.0811,49.138,59200.0
2007-07-25 12:10:00,60.42,60.45,60.37,60.43,22800.0,49.1218,49.1462,49.0811,49.1299,22800.0
2007-07-25 12:15:00,60.45,60.5,60.42,60.47,10700.0,49.1462,49.1868,49.1218,49.1624,10700.0
2007-07-25 12:20:00,60.49,60.51,60.47,60.47,4400.0,49.1787,49.195,49.1624,49.1624,4400.0
2007-07-25 12:25:00,60.5,60.53,60.5,60.5,5100.0,49.1868,49.2112,49.1868,49.1868,5100.0
2007-07-25 12:30:00,60.5,60.54,60.49,60.5,19500.0,49.1868,49.2193,49.1787,49.1868,19500.0
2007-07-25 12:35:00,60.49,60.49,60.47,60.48,7100.0,49.1787,49.1787,49.1624,49.1706,7100.0
2007-07-25 12:40:00,60.48,60.5,60.43,60.47,37800.0,49.1706,49.1868,49.1299,49.1624,37800.0
2007-07-25 12:45:00,60.44,60.46,60.42,60.42,3400.0,49.138,49.1543,49.1218,49.1218,3400.0
2007-07-25 12:50:00,60.42,60.42,60.31,60.39,16900.0,49.1218,49.1218,49.0324,49.0974,16900.0
2007-07-25 12:55:00,60.4,60.42,60.39,60.39,48600.0,49.1055,49.1218,49.0974,49.0974,48600.0
2007-07-25 13:00:00,60.39,60.45,60.38,60.45,16600.0,49.0974,49.1462,49.0893,49.1462,16600.0
2007-07-25 13:05:00,60.44,60.44,60.38,60.38,65400.0,49.138,49.138,49.0893,49.0893,65400.0
2007-07-25 13:10:00,60.37,60.38,60.22,60.27,66700.0,49.0811,49.0893,48.9592,48.9998,66700.0
2007-07-25 13:15:00,60.28,60.31,60.22,60.25,76300.0,49.008,49.0324,48.9592,48.9836,76300.0
2007-07-25 13:20:00,60.25,60.25,60.2,60.2,63000.0,48.9836,48.9836,48.9429,48.9429,63000.0
2007-07-25 13:25:00,60.23,60.26,60.19,60.21,44600.0,48.9673,48.9917,48.9348,48.9511,44600.0
2007-07-25 13:30:00,60.17,60.17,60.1,60.16,77100.0,48.9185,48.9185,48.8616,48.9104,77100.0
2007-07-25 13:35:00,60.15,60.17,60.11,60.15,35000.0,48.9023,48.9185,48.8698,48.9023,35000.0
2007-07-25 13:40:00,60.16,60.26,60.16,60.24,66200.0,48.9104,48.9917,48.9104,48.9754,66200.0
2007-07-25 13:45:00,60.23,60.28,60.2,60.22,107500.0,48.9673,49.008,48.9429,48.9592,107500.0
2007-07-25 13:50:00,60.21,60.21,60.12,60.15,43900.0,48.9511,48.9511,48.8779,48.9023,43900.0
2007-07-25 13:55:00,60.18,60.22,60.11,60.12,48900.0,48.9267,48.9592,48.8698,48.8779,48900.0
2007-07-25 14:00:00,60.1,60.22,60.08,60.11,57900.0,48.8616,48.9592,48.8454,48.8698,57900.0
2007-07-25 14:05:00,60.05,60.19,60.05,60.13,103800.0,48.821,48.9348,48.821,48.886,103800.0
2007-07-25 14:10:00,60.15,60.29,60.13,60.26,37600.0,48.9023,49.0161,48.886,48.9917,37600.0
2007-07-25 14:15:00,60.25,60.31,60.23,60.24,13000.0,48.9836,49.0324,48.9673,48.9754,13000.0
2007-07-25 14:20:00,60.25,60.36,60.25,60.34,10500.0,48.9836,49.073,48.9836,49.0567,10500.0
2007-07-25 14:25:00,60.34,60.34,60.28,60.3,23600.0,49.0567,49.0567,49.008,49.0242,23600.0
2007-07-25 14:30:00,60.3,60.3,60.24,60.25,56900.0,49.0242,49.0242,48.9754,48.9836,56900.0
2007-07-25 14:35:00,60.24,60.24,60.17,60.19,19900.0,48.9754,48.9754,48.9185,48.9348,19900.0
2007-07-25 14:40:00,60.21,60.24,60.19,60.23,10700.0,48.9511,48.9754,48.9348,48.9673,10700.0
2007-07-25 14:45:00,60.25,60.32,60.25,60.29,46200.0,48.9836,49.0405,48.9836,49.0161,46200.0
2007-07-25 14:50:00,60.25,60.3,60.24,60.24,17400.0,48.9836,49.0242,48.9754,48.9754,17400.0
2007-07-25 14:55:00,60.23,60.31,60.23,60.3,9100.0,48.9673,49.0324,48.9673,49.0242,9100.0
2007-07-25 15:00:00,60.3,60.54,60.3,60.47,24900.0,49.0242,49.2193,49.0242,49.1624,24900.0
2007-07-25 15:05:00,60.47,60.52,60.45,60.51,25000.0,49.1624,49.2031,49.1462,49.195,25000.0
2007-07-25 15:10:00,60.52,60.65,60.52,60.65,13000.0,49.2031,49.3088,49.2031,49.3088,13000.0
2007-07-25 15:15:00,60.67,60.67,60.59,60.59,6300.0,49.325,49.325,49.26,49.26,6300.0
2007-07-25 15:20:00,60.57,60.64,60.56,60.61,15300.0,49.2437,49.3006,49.2356,49.2763,15300.0
2007-07-25 15:25:00,60.59,60.6,60.55,60.55,9200.0,49.26,49.2681,49.2275,49.2275,9200.0
2007-07-25 15:30:00,60.55,60.55,60.48,60.53,10000.0,49.2275,49.2275,49.1706,49.2112,10000.0
2007-07-25 15:35:00,60.52,60.53,60.44,60.44,16900.0,49.2031,49.2112,49.138,49.138,16900.0
2007-07-25 15:40:00,60.42,60.51,60.42,60.5,11300.0,49.1218,49.195,49.1218,49.1868,11300.0
2007-07-25 15:45:00,60.52,60.56,60.47,60.55,56500.0,49.2031,49.2356,49.1624,49.2275,56500.0
2007-07-25 15:50:00,60.55,60.57,60.54,60.55,15200.0,49.2275,49.2437,49.2193,49.2275,15200.0
2007-07-25 15:55:00,60.53,60.56,60.48,60.53,92900.0,49.2112,49.2356,49.1706,49.2112,92900.0
2007-07-25 16:00:00,60.54,60.75,60.54,60.58,16800.0,49.2193,49.3901,49.2193,49.2519,16800.0
2007-07-25 16:05:00,60.52,60.52,60.52,60.52,3000.0,49.2031,49.2031,49.2031,49.2031,3000.0
2007-07-25 16:10:00,60.52,60.52,60.52,60.52,0.0,49.2031,49.2031,49.2031,49.2031,0.0
2007-07-26 09:30:00,59.82,60.05,59.82,59.84,23300.0,48.634,48.821,48.634,48.6502,23300.0
2007-07-26 09:35:00,59.76,59.89,59.74,59.89,28900.0,48.5852,48.6909,48.5689,48.6909,28900.0
2007-07-26 09:40:00,59.87,59.87,59.72,59.86,20400.0,48.6746,48.6746,48.5527,48.6665,20400.0
2007-07-26 09:45:00,59.87,60.0,59.87,59.96,51500.0,48.6746,48.7803,48.6746,48.7478,51500.0
2007-07-26 09:50:00,59.96,60.05,59.96,59.96,60200.0,48.7478,48.821,48.7478,48.7478,60200.0
2007-07-26 09:55:00,59.96,60.05,59.96,60.02,32900.0,48.7478,48.821,48.7478,48.7966,32900.0
2007-07-26 10:00:00,60.01,60.04,59.92,60.01,71200.0,48.7885,48.8128,48.7153,48.7885,71200.0
2007-07-26 10:05:00,60.01,60.07,59.97,60.07,56000.0,48.7885,48.8372,48.7559,48.8372,56000.0
2007-07-26 10:10:00,60.09,60.16,60.08,60.14,93800.0,48.8535,48.9104,48.8454,48.8941,93800.0
2007-07-26 10:15:00,60.13,60.14,59.96,59.97,85600.0,48.886,48.8941,48.7478,48.7559,85600.0
2007-07-26 10:20:00,59.98,60.04,59.97,59.99,42900.0,48.7641,48.8128,48.7559,48.7722,42900.0
2007-07-26 10:25:00,59.96,60.0,59.93,59.99,51200.0,48.7478,48.7803,48.7234,48.7722,51200.0
2007-07-26 10:30:00,59.99,60.08,59.99,60.02,131800.0,48.7722,48.8454,48.7722,48.7966,131800.0
2007-07-26 10:35:00,60.01,60.01,59.88,59.95,74800.0,48.7885,48.7885,48.6828,48.7397,74800.0
2007-07-26 10:40:00,59.95,60.0,59.91,59.92,27000.0,48.7397,48.7803,48.7072,48.7153,27000.0
2007-07-26 10:45:00,59.92,60.01,59.91,60.01,14800.0,48.7153,48.7885,48.7072,48.7885,14800.0
2007-07-26 10:50:00,59.98,60.03,59.97,59.97,21000.0,48.7641,48.8047,48.7559,48.7559,21000.0
2007-07-26 10:55:00,59.97,60.02,59.97,59.97,38700.0,48.7559,48.7966,48.7559,48.7559,38700.0
2007-07-26 11:00:00,59.97,59.97,59.83,59.85,37400.0,48.7559,48.7559,48.6421,48.6584,37400.0
2007-07-26 11:05:00,59.81,59.82,59.65,59.72,34200.0,48.6259,48.634,48.4958,48.5527,34200.0
2007-07-26 11:10:00,59.75,59.79,59.7,59.7,15400.0,48.5771,48.6096,48.5364,48.5364,15400.0
2007-07-26 11:15:00,59.69,59.69,59.5,59.52,36000.0,48.5283,48.5283,48.3738,48.3901,36000.0
2007-07-26 11:20:00,59.56,59.6,59.54,59.58,20200.0,48.4226,48.4551,48.4063,48.4389,20200.0
2007-07-26 11:25:00,59.58,59.6,59.53,59.55,7400.0,48.4389,48.4551,48.3982,48.4145,7400.0
2007-07-26 11:30:00,59.55,59.57,59.39,59.44,41400.0,48.4145,48.4307,48.2844,48.325,41400.0
2007-07-26 11:35:00,59.43,59.6,59.43,59.58,22800.0,48.3169,48.4551,48.3169,48.4389,22800.0
2007-07-26 11:40:00,59.55,59.63,59.55,59.6,14000.0,48.4145,48.4795,48.4145,48.4551,14000.0
2007-07-26 11:45:00,59.61,59.61,59.47,59.47,28000.0,48.4633,48.4633,48.3494,48.3494,28000.0
2007-07-26 11:50:00,59.47,59.54,59.47,59.54,9300.0,48.3494,48.4063,48.3494,48.4063,9300.0
2007-07-26 11:55:00,59.54,59.67,59.54,59.66,7800.0,48.4063,48.512,48.4063,48.5039,7800.0
2007-07-26 12:00:00,59.69,59.69,59.61,59.61,5000.0,48.5283,48.5283,48.4633,48.4633,5000.0
2007-07-26 12:05:00,59.55,59.6,59.53,59.6,9600.0,48.4145,48.4551,48.3982,48.4551,9600.0
2007-07-26 12:10:00,59.59,59.59,59.43,59.46,12300.0,48.447,48.447,48.3169,48.3413,12300.0
2007-07-26 12:15:00,59.45,59.56,59.45,59.56,6700.0,48.3332,48.4226,48.3332,48.4226,6700.0
2007-07-26 12:20:00,59.55,59.55,59.38,59.41,7700.0,48.4145,48.4145,48.2763,48.3006,7700.0
2007-07-26 12:25:00,59.44,59.48,59.41,59.41,12700.0,48.325,48.3576,48.3006,48.3006,12700.0
2007-07-26 12:30:00,59.42,59.43,59.31,59.31,17600.0,48.3088,48.3169,48.2193,48.2193,17600.0
2007-07-26 12:35:00,59.29,59.29,59.16,59.22,17800.0,48.2031,48.2031,48.0974,48.1462,17800.0
2007-07-26 12:40:00,59.23,59.23,59.08,59.08,19900.0,48.1543,48.1543,48.0324,48.0324,19900.0
2007-07-26 12:45:00,59.13,59.21,59.08,59.19,26800.0,48.073,48.138,48.0324,48.1218,26800.0
2007-07-26 12:50:00,59.2,59.28,59.19,59.25,18900.0,48.1299,48.195,48.1218,48.1706,18900.0
2007-07-26 12:55:00,59.25,59.45,59.25,59.35,31900.0,48.1706,48.3332,48.1706,48.2519,31900.0
2007-07-26 13:00:00,59.33,59.34,59.23,59.3,11100.0,48.2356,48.2437,48.1543,48.2112,11100.0
2007-07-26 13:05:00,59.31,59.35,59.26,59.28,23400.0,48.2193,48.2519,48.1787,48.195,23400.0
2007-07-26 13:10:00,59.27,59.47,59.27,59.46,15400.0,48.1868,48.3494,48.1868,48.3413,15400.0
2007-07-26 13:15:00,59.44,59.5,59.36,59.36,50900.0,48.325,48.3738,48.26,48.26,50900.0
2007-07-26 13:20:00,59.36,59.39,59.27,59.32,42400.0,48.26,48.2844,48.1868,48.2275,42400.0
2007-07-26 13:25:00,59.32,59.32,59.2,59.25,107000.0,48.2275,48.2275,48.1299,48.1706,107000.0
2007-07-26 13:30:00,59.24,59.32,59.22,59.24,12200.0,48.1624,48.2275,48.1462,48.1624,12200.0
2007-07-26 13:35:00,59.26,59.27,59.15,59.15,12700.0,48.1787,48.1868,48.0893,48.0893,12700.0
2007-07-26 13:40:00,59.21,59.23,59.08,59.23,14300.0,48.138,48.1543,48.0324,48.1543,14300.0
2007-07-26 13:45:00,59.27,59.35,59.17,59.17,9300.0,48.1868,48.2519,48.1055,48.1055,9300.0
2007-07-26 13:50:00,59.17,59.23,59.06,59.08,34800.0,48.1055,48.1543,48.0161,48.0324,34800.0
2007-07-26 13:55:00,59.09,59.1,59.0,59.08,11400.0,48.0405,48.0486,47.9673,48.0324,11400.0
2007-07-26 14:00:00,59.05,59.17,59.05,59.11,18600.0,48.008,48.1055,48.008,48.0567,18600.0
2007-07-26 14:05:00,59.11,59.11,58.91,59.02,26000.0,48.0567,48.0567,47.8941,47.9836,26000.0
2007-07-26 14:10:00,59.02,59.03,58.92,58.92,23000.0,47.9836,47.9917,47.9023,47.9023,23000.0
2007-07-26 14:15:00,58.89,58.98,58.84,58.87,6100.0,47.8779,47.9511,47.8372,47.8616,6100.0
2007-07-26 14:20:00,58.9,58.91,58.66,58.66,42900.0,47.886,47.8941,47.6909,47.6909,42900.0
2007-07-26 14:25:00,58.63,58.81,58.62,58.77,47700.0,47.6665,47.8128,47.6584,47.7803,47700.0
2007-07-26 14:30:00,58.83,58.95,58.8,58.93,13200.0,47.8291,47.9267,47.8047,47.9104,13200.0
2007-07-26 14:35:00,58.91,58.92,58.75,58.86,16500.0,47.8941,47.9023,47.7641,47.8535,16500.0
2007-07-26 14:40:00,58.85,58.91,58.77,58.81,56800.0,47.8454,47.8941,47.7803,47.8128,56800.0
2007-07-26 14:45:00,58.75,58.81,58.61,58.61,29700.0,47.7641,47.8128,47.6502,47.6502,29700.0
2007-07-26 14:50:00,58.6,58.74,58.55,58.73,46000.0,47.6421,47.7559,47.6015,47.7478,46000.0
2007-07-26 14:55:00,58.72,58.98,58.72,58.85,93300.0,47.7397,47.9511,47.7397,47.8454,93300.0
2007-07-26 15:00:00,58.84,59.04,58.83,58.93,30100.0,47.8372,47.9998,47.8291,47.9104,30100.0
2007-07-26 15:05:00,58.95,59.04,58.81,58.98,131800.0,47.9267,47.9998,47.8128,47.9511,131800.0
2007-07-26 15:10:00,58.96,59.63,58.92,59.06,51300.0,47.9348,48.4795,47.9023,48.0161,51300.0
2007-07-26 15:15:00,59.05,59.25,59.04,59.25,30400.0,48.008,48.1706,47.9998,48.1706,30400.0
2007-07-26 15:20:00,59.23,59.41,59.19,59.41,20000.0,48.1543,48.3006,48.1218,48.3006,20000.0
2007-07-26 15:25:00,59.37,59.37,59.11,59.11,16400.0,48.2681,48.2681,48.0567,48.0567,16400.0
2007-07-26 15:30:00,59.1,59.18,59.05,59.09,25500.0,48.0486,48.1137,48.008,48.0405,25500.0
2007-07-26 15:35:00,59.05,59.12,59.01,59.11,38200.0,48.008,48.0649,47.9754,48.0567,38200.0
2007-07-26 15:40:00,59.03,59.2,59.0,59.18,24400.0,47.9917,48.1299,47.9673,48.1137,24400.0
2007-07-26 15:45:00,59.19,59.43,59.19,59.43,75900.0,48.1218,48.3169,48.1218,48.3169,75900.0
2007-07-26 15:50:00,59.43,59.44,59.25,59.4,26200.0,48.3169,48.325,48.1706,48.2925,26200.0
2007-07-26 15:55:00,59.38,59.48,59.34,59.45,221900.0,48.2763,48.3576,48.2437,48.3332,221900.0
2007-07-26 16:00:00,59.41,59.41,59.41,59.41,5100.0,48.3006,48.3006,48.3006,48.3006,5100.0
2007-07-26 16:05:00,59.41,59.41,59.41,59.41,0.0,48.3006,48.3006,48.3006,48.3006,0.0
2007-07-26 16:10:00,59.41,59.41,59.41,59.41,0.0,48.3006,48.3006,48.3006,48.3006,0.0
2007-07-27 09:30:00,59.34,59.52,59.22,59.42,70700.0,48.2437,48.3901,48.1462,48.3088,70700.0
2007-07-27 09:35:00,59.34,59.34,59.08,59.08,44200.0,48.2437,48.2437,48.0324,48.0324,44200.0
2007-07-27 09:40:00,59.09,59.42,58.86,59.03,34800.0,48.0405,48.3088,47.8535,47.9917,34800.0
2007-07-27 09:45:00,59.03,59.42,58.96,59.12,45000.0,47.9917,48.3088,47.9348,48.0649,45000.0
2007-07-27 09:50:00,59.1,59.42,59.1,59.21,21600.0,48.0486,48.3088,48.0486,48.138,21600.0
2007-07-27 09:55:00,59.21,59.3,59.21,59.23,14600.0,48.138,48.2112,48.138,48.1543,14600.0
2007-07-27 10:00:00,59.23,59.26,59.17,59.26,38800.0,48.1543,48.1787,48.1055,48.1787,38800.0
2007-07-27 10:05:00,59.34,59.44,59.33,59.41,33100.0,48.2437,48.325,48.2356,48.3006,33100.0
2007-07-27 10:10:00,59.43,59.54,59.42,59.48,39400.0,48.3169,48.4063,48.3088,48.3576,39400.0
2007-07-27 10:15:00,59.48,59.56,59.39,59.53,21000.0,48.3576,48.4226,48.2844,48.3982,21000.0
2007-07-27 10:20:00,59.51,59.52,59.42,59.46,37900.0,48.382,48.3901,48.3088,48.3413,37900.0
2007-07-27 10:25:00,59.45,59.45,59.34,59.34,7100.0,48.3332,48.3332,48.2437,48.2437,7100.0
2007-07-27 10:30:00,59.4,59.44,59.32,59.32,18600.0,48.2925,48.325,48.2275,48.2275,18600.0
2007-07-27 10:35:00,59.32,59.33,59.21,59.21,11500.0,48.2275,48.2356,48.138,48.138,11500.0
2007-07-27 10:40:00,59.22,59.29,59.22,59.28,11500.0,48.1462,48.2031,48.1462,48.195,11500.0
2007-07-27 10:45:00,59.21,59.23,59.18,59.18,17200.0,48.138,48.1543,48.1137,48.1137,17200.0
2007-07-27 10:50:00,59.18,59.18,58.96,59.08,68000.0,48.1137,48.1137,47.9348,48.0324,68000.0
2007-07-27 10:55:00,59.07,59.08,58.98,59.08,14200.0,48.0242,48.0324,47.9511,48.0324,14200.0
2007-07-27 11:00:00,59.09,59.13,59.0,59.05,18700.0,48.0405,48.073,47.9673,48.008,18700.0
2007-07-27 11:05:00,59.05,59.2,59.05,59.2,17100.0,48.008,48.1299,48.008,48.1299,17100.0
2007-07-27 11:10:00,59.2,59.25,59.19,59.2,4700.0,48.1299,48.1706,48.1218,48.1299,4700.0
2007-07-27 11:15:00,59.18,59.18,59.07,59.11,8000.0,48.1137,48.1137,48.0242,48.0567,8000.0
2007-07-27 11:20:00,59.14,59.14,59.04,59.09,3600.0,48.0811,48.0811,47.9998,48.0405,3600.0
2007-07-27 11:25:00,59.1,59.13,59.03,59.04,12800.0,48.0486,48.073,47.9917,47.9998,12800.0
2007-07-27 11:30:00,59.1,59.1,59.03,59.06,5100.0,48.0486,48.0486,47.9917,48.0161,5100.0
2007-07-27 11:35:00,59.07,59.08,58.92,58.99,32500.0,48.0242,48.0324,47.9023,47.9592,32500.0
2007-07-27 11:40:00,58.96,59.08,58.96,59.02,33800.0,47.9348,48.0324,47.9348,47.9836,33800.0
2007-07-27 11:45:00,59.01,59.02,58.96,58.96,7300.0,47.9754,47.9836,47.9348,47.9348,7300.0
2007-07-27 11:50:00,58.94,58.96,58.77,58.77,13200.0,47.9185,47.9348,47.7803,47.7803,13200.0
2007-07-27 11:55:00,58.75,58.89,58.74,58.79,25300.0,47.7641,47.8779,47.7559,47.7966,25300.0
2007-07-27 12:00:00,58.8,58.87,58.74,58.74,13100.0,47.8047,47.8616,47.7559,47.7559,13100.0
2007-07-27 12:05:00,58.75,58.8,58.73,58.76,29900.0,47.7641,47.8047,47.7478,47.7722,29900.0
2007-07-27 12:10:00,58.77,58.79,58.69,58.72,59000.0,47.7803,47.7966,47.7153,47.7397,59000.0
2007-07-27 12:15:00,58.71,58.86,58.67,58.83,120800.0,47.7315,47.8535,47.699,47.8291,120800.0
2007-07-27 12:20:00,58.82,58.84,58.76,58.78,20000.0,47.821,47.8372,47.7722,47.7885,20000.0
2007-07-27 12:25:00,58.73,58.82,58.73,58.79,47200.0,47.7478,47.821,47.7478,47.7966,47200.0
2007-07-27 12:30:00,58.79,58.8,58.58,58.58,30100.0,47.7966,47.8047,47.6259,47.6259,30100.0
2007-07-27 12:35:00,58.54,58.67,58.54,58.66,21100.0,47.5933,47.699,47.5933,47.6909,21100.0
2007-07-27 12:40:00,58.66,58.9,58.66,58.87,39300.0,47.6909,47.886,47.6909,47.8616,39300.0
2007-07-27 12:45:00,58.81,58.81,58.73,58.81,26400.0,47.8128,47.8128,47.7478,47.8128,26400.0
2007-07-27 12:50:00,58.8,58.88,58.75,58.77,44600.0,47.8047,47.8698,47.7641,47.7803,44600.0
2007-07-27 12:55:00,58.76,58.78,58.68,58.73,15900.0,47.7722,47.7885,47.7072,47.7478,15900.0
2007-07-27 13:00:00,58.73,58.82,58.67,58.82,17200.0,47.7478,47.821,47.699,47.821,17200.0
2007-07-27 13:05:00,58.83,58.87,58.76,58.82,24000.0,47.8291,47.8616,47.7722,47.821,24000.0
2007-07-27 13:10:00,58.84,58.84,58.75,58.81,9900.0,47.8372,47.8372,47.7641,47.8128,9900.0
2007-07-27 13:15:00,58.83,58.98,58.83,58.98,8900.0,47.8291,47.9511,47.8291,47.9511,8900.0
2007-07-27 13:20:00,58.96,58.97,58.9,58.93,15300.0,47.9348,47.9429,47.886,47.9104,15300.0
2007-07-27 13:25:00,58.92,58.92,58.83,58.83,6900.0,47.9023,47.9023,47.8291,47.8291,6900.0
2007-07-27 13:30:00,58.8,58.83,58.75,58.79,11700.0,47.8047,47.8291,47.7641,47.7966,11700.0
2007-07-27 13:35:00,58.79,58.88,58.79,58.88,4600.0,47.7966,47.8698,47.7966,47.8698,4600.0
2007-07-27 13:40:00,58.88,58.98,58.88,58.91,4700.0,47.8698,47.9511,47.8698,47.8941,4700.0
2007-07-27 13:45:00,58.94,59.03,58.91,58.96,5000.0,47.9185,47.9917,47.8941,47.9348,5000.0
2007-07-27 13:50:00,58.99,59.09,58.99,59.04,13400.0,47.9592,48.0405,47.9592,47.9998,13400.0
2007-07-27 13:55:00,59.03,59.13,59.03,59.04,6400.0,47.9917,48.073,47.9917,47.9998,6400.0
2007-07-27 14:00:00,59.05,59.05,58.95,59.03,27600.0,48.008,48.008,47.9267,47.9917,27600.0
2007-07-27 14:05:00,59.05,59.08,59.01,59.07,41600.0,48.008,48.0324,47.9754,48.0242,41600.0
2007-07-27 14:10:00,59.06,59.08,58.92,58.92,24500.0,48.0161,48.0324,47.9023,47.9023,24500.0
2007-07-27 14:15:00,58.99,59.01,58.93,59.01,25400.0,47.9592,47.9754,47.9104,47.9754,25400.0
2007-07-27 14:20:00,58.99,59.03,58.92,58.92,11000.0,47.9592,47.9917,47.9023,47.9023,11000.0
2007-07-27 14:25:00,58.92,58.92,58.79,58.83,12300.0,47.9023,47.9023,47.7966,47.8291,12300.0
2007-07-27 14:30:00,58.79,58.92,58.79,58.87,14700.0,47.7966,47.9023,47.7966,47.8616,14700.0
2007-07-27 14:35:00,58.88,58.98,58.88,58.97,18800.0,47.8698,47.9511,47.8698,47.9429,18800.0
2007-07-27 14:40:00,58.97,59.11,58.97,59.04,23300.0,47.9429,48.0567,47.9429,47.9998,23300.0
2007-07-27 14:45:00,59.05,59.18,59.05,59.09,22700.0,48.008,48.1137,48.008,48.0405,22700.0
2007-07-27 14:50:00,59.08,59.25,59.04,59.24,24000.0,48.0324,48.1706,47.9998,48.1624,24000.0
2007-07-27 14:55:00,59.22,59.25,59.12,59.17,8000.0,48.1462,48.1706,48.0649,48.1055,8000.0
2007-07-27 15:00:00,59.13,59.15,59.03,59.11,21400.0,48.073,48.0893,47.9917,48.0567,21400.0
2007-07-27 15:05:00,59.11,59.17,59.06,59.11,21500.0,48.0567,48.1055,48.0161,48.0567,21500.0
2007-07-27 15:10:00,59.1,59.16,59.06,59.16,9900.0,48.0486,48.0974,48.0161,48.0974,9900.0
2007-07-27 15:15:00,59.14,59.15,58.97,59.08,7900.0,48.0811,48.0893,47.9429,48.0324,7900.0
2007-07-27 15:20:00,59.06,59.07,58.99,59.06,5600.0,48.0161,48.0242,47.9592,48.0161,5600.0
2007-07-27 15:25:00,59.04,59.08,59.01,59.03,10400.0,47.9998,48.0324,47.9754,47.9917,10400.0
2007-07-27 15:30:00,59.06,59.08,59.0,59.04,26700.0,48.0161,48.0324,47.9673,47.9998,26700.0
2007-07-27 15:35:00,59.02,59.04,58.91,58.94,22700.0,47.9836,47.9998,47.8941,47.9185,22700.0
2007-07-27 15:40:00,58.95,58.96,58.79,58.79,45100.0,47.9267,47.9348,47.7966,47.7966,45100.0
2007-07-27 15:45:00,58.8,58.81,58.64,58.65,47100.0,47.8047,47.8128,47.6746,47.6828,47100.0
2007-07-27 15:50:00,58.66,58.71,58.56,58.6,58600.0,47.6909,47.7315,47.6096,47.6421,58600.0
2007-07-27 15:55:00,58.61,58.61,58.42,58.43,84600.0,47.6502,47.6502,47.4958,47.5039,84600.0
2007-07-27 16:00:00,58.43,58.52,58.41,58.41,27100.0,47.5039,47.5771,47.4876,47.4876,27100.0
2007-07-27 16:05:00,58.35,58.35,57.0,58.19,29300.0,47.4389,47.4389,46.3413,47.3088,29300.0
2007-07-27 16:10:00,58.18,58.18,58.14,58.14,1000.0,47.3007,47.3007,47.2681,47.2681,1000.0
2007-07-30 09:30:00,58.45,58.62,58.45,58.59,55500.0,47.5202,47.6584,47.5202,47.634,55500.0
2007-07-30 09:35:00,58.59,58.59,58.41,58.42,46200.0,47.634,47.634,47.4876,47.4958,46200.0
2007-07-30 09:40:00,58.42,58.46,58.33,58.4,135000.0,47.4958,47.5283,47.4226,47.4795,135000.0
2007-07-30 09:45:00,58.4,58.58,58.4,58.55,54000.0,47.4795,47.6259,47.4795,47.6015,54000.0
2007-07-30 09:50:00,58.57,58.58,58.41,58.43,26500.0,47.6177,47.6259,47.4876,47.5039,26500.0
2007-07-30 09:55:00,58.44,58.69,58.43,58.61,21900.0,47.512,47.7153,47.5039,47.6502,21900.0
2007-07-30 10:00:00,58.64,58.71,58.59,58.64,46500.0,47.6746,47.7315,47.634,47.6746,46500.0
2007-07-30 10:05:00,58.64,58.65,58.51,58.61,25600.0,47.6746,47.6828,47.5689,47.6502,25600.0
2007-07-30 10:10:00,58.64,58.71,58.62,58.69,11300.0,47.6746,47.7315,47.6584,47.7153,11300.0
2007-07-30 10:15:00,58.65,58.76,58.62,58.74,23800.0,47.6828,47.7722,47.6584,47.7559,23800.0
2007-07-30 10:20:00,58.74,58.83,58.74,58.82,9700.0,47.7559,47.8291,47.7559,47.821,9700.0
2007-07-30 10:25:00,58.82,58.82,58.74,58.76,13800.0,47.821,47.821,47.7559,47.7722,13800.0
2007-07-30 10:30:00,58.74,58.75,58.65,58.68,6300.0,47.7559,47.7641,47.6828,47.7072,6300.0
2007-07-30 10:35:00,58.68,58.71,58.54,58.58,13400.0,47.7072,47.7315,47.5933,47.6259,13400.0
2007-07-30 10:40:00,58.57,58.59,58.5,58.54,16900.0,47.6177,47.634,47.5608,47.5933,16900.0
2007-07-30 10:45:00,58.59,58.63,58.53,58.63,6100.0,47.634,47.6665,47.5852,47.6665,6100.0
2007-07-30 10:50:00,58.64,58.69,58.59,58.69,13300.0,47.6746,47.7153,47.634,47.7153,13300.0
2007-07-30 10:55:00,58.69,58.69,58.58,58.58,36800.0,47.7153,47.7153,47.6259,47.6259,36800.0
2007-07-30 11:00:00,58.6,58.71,58.59,58.67,15100.0,47.6421,47.7315,47.634,47.699,15100.0
2007-07-30 11:05:00,58.63,58.65,58.47,58.51,12300.0,47.6665,47.6828,47.5364,47.5689,12300.0
2007-07-30 11:10:00,58.52,58.52,58.41,58.48,33000.0,47.5771,47.5771,47.4876,47.5446,33000.0
2007-07-30 11:15:00,58.48,58.54,58.48,58.49,11500.0,47.5446,47.5933,47.5446,47.5527,11500.0
2007-07-30 11:20:00,58.49,58.55,58.44,58.48,20700.0,47.5527,47.6015,47.512,47.5446,20700.0
2007-07-30 11:25:00,58.46,58.56,58.46,58.56,23500.0,47.5283,47.6096,47.5283,47.6096,23500.0
2007-07-30 11:30:00,58.54,58.54,58.43,58.43,16400.0,47.5933,47.5933,47.5039,47.5039,16400.0
2007-07-30 11:35:00,58.43,58.49,58.42,58.44,17000.0,47.5039,47.5527,47.4958,47.512,17000.0
2007-07-30 11:40:00,58.44,58.44,58.3,58.35,127900.0,47.512,47.512,47.3982,47.4389,127900.0
2007-07-30 11:45:00,58.35,58.54,58.35,58.49,102100.0,47.4389,47.5933,47.4389,47.5527,102100.0
2007-07-30 11:50:00,58.5,58.56,58.47,58.56,12100.0,47.5608,47.6096,47.5364,47.6096,12100.0
2007-07-30 11:55:00,58.53,58.54,58.5,58.5,17300.0,47.5852,47.5933,47.5608,47.5608,17300.0
2007-07-30 12:00:00,58.5,58.5,58.42,58.44,9400.0,47.5608,47.5608,47.4958,47.512,9400.0
2007-07-30 12:05:00,58.44,58.53,58.44,58.47,14200.0,47.512,47.5852,47.512,47.5364,14200.0
2007-07-30 12:10:00,58.47,58.52,58.44,58.44,39800.0,47.5364,47.5771,47.512,47.512,39800.0
2007-07-30 12:15:00,58.44,58.5,58.44,58.46,3800.0,47.512,47.5608,47.512,47.5283,3800.0
2007-07-30 12:20:00,58.45,58.45,58.4,58.42,20100.0,47.5202,47.5202,47.4795,47.4958,20100.0
2007-07-30 12:25:00,58.44,58.47,58.43,58.46,15100.0,47.512,47.5364,47.5039,47.5283,15100.0
2007-07-30 12:30:00,58.49,58.54,58.49,58.49,11400.0,47.5527,47.5933,47.5527,47.5527,11400.0
2007-07-30 12:35:00,58.49,58.57,58.49,58.57,3900.0,47.5527,47.6177,47.5527,47.6177,3900.0
2007-07-30 12:40:00,58.58,58.63,58.54,58.54,4900.0,47.6259,47.6665,47.5933,47.5933,4900.0
2007-07-30 12:45:00,58.54,58.6,58.54,58.59,16300.0,47.5933,47.6421,47.5933,47.634,16300.0
2007-07-30 12:50:00,58.61,58.75,58.61,58.74,16200.0,47.6502,47.7641,47.6502,47.7559,16200.0
2007-07-30 12:55:00,58.75,58.8,58.69,58.7,21000.0,47.7641,47.8047,47.7153,47.7234,21000.0
2007-07-30 13:00:00,58.72,58.76,58.72,58.75,5200.0,47.7397,47.7722,47.7397,47.7641,5200.0
2007-07-30 13:05:00,58.77,58.83,58.77,58.82,10000.0,47.7803,47.8291,47.7803,47.821,10000.0
2007-07-30 13:10:00,58.83,58.83,58.73,58.73,11100.0,47.8291,47.8291,47.7478,47.7478,11100.0
2007-07-30 13:15:00,58.74,58.78,58.73,58.76,21500.0,47.7559,47.7885,47.7478,47.7722,21500.0
2007-07-30 13:20:00,58.76,58.81,58.76,58.79,28700.0,47.7722,47.8128,47.7722,47.7966,28700.0
2007-07-30 13:25:00,58.8,58.8,58.74,58.76,20000.0,47.8047,47.8047,47.7559,47.7722,20000.0
2007-07-30 13:30:00,58.74,58.74,58.64,58.68,6400.0,47.7559,47.7559,47.6746,47.7072,6400.0
2007-07-30 13:35:00,58.67,58.74,58.67,58.71,29100.0,47.699,47.7559,47.699,47.7315,29100.0
2007-07-30 13:40:00,58.72,58.9,58.72,58.9,138900.0,47.7397,47.886,47.7397,47.886,138900.0
2007-07-30 13:45:00,58.91,59.0,58.88,59.0,24700.0,47.8941,47.9673,47.8698,47.9673,24700.0
2007-07-30 13:50:00,59.0,59.0,58.91,58.94,19800.0,47.9673,47.9673,47.8941,47.9185,19800.0
2007-07-30 13:55:00,58.94,58.97,58.91,58.96,24600.0,47.9185,47.9429,47.8941,47.9348,24600.0
2007-07-30 14:00:00,58.93,59.01,58.93,59.01,59000.0,47.9104,47.9754,47.9104,47.9754,59000.0
2007-07-30 14:05:00,59.01,59.02,58.91,58.96,37200.0,47.9754,47.9836,47.8941,47.9348,37200.0
2007-07-30 14:10:00,58.97,58.99,58.93,58.99,19400.0,47.9429,47.9592,47.9104,47.9592,19400.0
2007-07-30 14:15:00,58.99,59.02,58.93,58.95,55600.0,47.9592,47.9836,47.9104,47.9267,55600.0
2007-07-30 14:20:00,58.94,59.0,58.94,58.96,16400.0,47.9185,47.9673,47.9185,47.9348,16400.0
2007-07-30 14:25:00,58.95,58.97,58.93,58.94,11400.0,47.9267,47.9429,47.9104,47.9185,11400.0
2007-07-30 14:30:00,58.9,58.94,58.85,58.88,9900.0,47.886,47.9185,47.8454,47.8698,9900.0
2007-07-30 14:35:00,58.89,58.92,58.88,58.9,7200.0,47.8779,47.9023,47.8698,47.886,7200.0
2007-07-30 14:40:00,58.91,59.03,58.91,58.99,20300.0,47.8941,47.9917,47.8941,47.9592,20300.0
2007-07-30 14:45:00,58.97,58.97,58.9,58.96,5600.0,47.9429,47.9429,47.886,47.9348,5600.0
2007-07-30 14:50:00,58.92,59.0,58.92,59.0,15300.0,47.9023,47.9673,47.9023,47.9673,15300.0
2007-07-30 14:55:00,59.01,59.01,58.97,59.0,25100.0,47.9754,47.9754,47.9429,47.9673,25100.0
2007-07-30 15:00:00,58.99,59.1,58.95,59.09,36200.0,47.9592,48.0486,47.9267,48.0405,36200.0
2007-07-30 15:05:00,59.1,59.18,59.1,59.17,53900.0,48.0486,48.1137,48.0486,48.1055,53900.0
2007-07-30 15:10:00,59.15,59.18,59.1,59.12,22000.0,48.0893,48.1137,48.0486,48.0649,22000.0
2007-07-30 15:15:00,59.12,59.14,59.1,59.11,17100.0,48.0649,48.0811,48.0486,48.0567,17100.0
2007-07-30 15:20:00,59.12,59.18,59.12,59.18,16500.0,48.0649,48.1137,48.0649,48.1137,16500.0
2007-07-30 15:25:00,59.21,59.21,59.16,59.17,6500.0,48.138,48.138,48.0974,48.1055,6500.0
2007-07-30 15:30:00,59.13,59.15,59.12,59.13,21000.0,48.073,48.0893,48.0649,48.073,21000.0
2007-07-30 15:35:00,59.14,59.15,59.12,59.14,13500.0,48.0811,48.0893,48.0649,48.0811,13500.0
2007-07-30 15:40:00,59.15,59.19,59.06,59.1,15900.0,48.0893,48.1218,48.0161,48.0486,15900.0
2007-07-30 15:45:00,59.1,59.1,59.03,59.05,11100.0,48.0486,48.0486,47.9917,48.008,11100.0
2007-07-30 15:50:00,59.05,59.05,58.96,58.99,35400.0,48.008,48.008,47.9348,47.9592,35400.0
2007-07-30 15:55:00,58.99,59.06,58.98,59.01,41700.0,47.9592,48.0161,47.9511,47.9754,41700.0
2007-07-30 16:00:00,59.05,59.08,59.05,59.06,6300.0,48.008,48.0324,48.008,48.0161,6300.0
2007-07-30 16:05:00,59.06,59.06,59.06,59.06,0.0,48.0161,48.0161,48.0161,48.0161,0.0
2007-07-30 16:10:00,59.06,59.06,59.06,59.06,0.0,48.0161,48.0161,48.0161,48.0161,0.0
2007-07-31 09:30:00,59.52,59.55,59.47,59.51,68500.0,48.3901,48.4145,48.3494,48.382,68500.0
2007-07-31 09:35:00,59.49,59.54,59.49,59.49,141500.0,48.3657,48.4063,48.3657,48.3657,141500.0
2007-07-31 09:40:00,59.5,59.57,59.48,59.49,86900.0,48.3738,48.4307,48.3576,48.3657,86900.0
2007-07-31 09:45:00,59.47,59.51,59.42,59.45,68200.0,48.3494,48.382,48.3088,48.3332,68200.0
2007-07-31 09:50:00,59.45,59.52,59.42,59.5,28100.0,48.3332,48.3901,48.3088,48.3738,28100.0
2007-07-31 09:55:00,59.51,59.54,59.48,59.51,20300.0,48.382,48.4063,48.3576,48.382,20300.0
2007-07-31 10:00:00,59.52,59.64,59.52,59.62,103600.0,48.3901,48.4876,48.3901,48.4714,103600.0
2007-07-31 10:05:00,59.62,59.62,59.56,59.6,56000.0,48.4714,48.4714,48.4226,48.4551,56000.0
2007-07-31 10:10:00,59.6,59.6,59.54,59.54,19500.0,48.4551,48.4551,48.4063,48.4063,19500.0
2007-07-31 10:15:00,59.52,59.53,59.43,59.49,36200.0,48.3901,48.3982,48.3169,48.3657,36200.0
2007-07-31 10:20:00,59.47,59.5,59.37,59.44,39600.0,48.3494,48.3738,48.2681,48.325,39600.0
2007-07-31 10:25:00,59.44,59.45,59.32,59.33,14200.0,48.325,48.3332,48.2275,48.2356,14200.0
2007-07-31 10:30:00,59.33,59.36,59.3,59.36,18900.0,48.2356,48.26,48.2112,48.26,18900.0
2007-07-31 10:35:00,59.37,59.38,59.32,59.34,8300.0,48.2681,48.2763,48.2275,48.2437,8300.0
2007-07-31 10:40:00,59.31,59.34,59.27,59.29,10000.0,48.2193,48.2437,48.1868,48.2031,10000.0
2007-07-31 10:45:00,59.28,59.28,59.17,59.2,50900.0,48.195,48.195,48.1055,48.1299,50900.0
2007-07-31 10:50:00,59.19,59.19,59.1,59.11,60400.0,48.1218,48.1218,48.0486,48.0567,60400.0
2007-07-31 10:55:00,59.12,59.23,59.12,59.21,21800.0,48.0649,48.1543,48.0649,48.138,21800.0
2007-07-31 11:00:00,59.19,59.24,59.16,59.24,11900.0,48.1218,48.1624,48.0974,48.1624,11900.0
2007-07-31 11:05:00,59.24,59.29,59.24,59.29,51400.0,48.1624,48.2031,48.1624,48.2031,51400.0
2007-07-31 11:10:00,59.3,59.31,59.25,59.25,73900.0,48.2112,48.2193,48.1706,48.1706,73900.0
2007-07-31 11:15:00,59.26,59.27,59.25,59.27,52000.0,48.1787,48.1868,48.1706,48.1868,52000.0
2007-07-31 11:20:00,59.25,59.26,59.17,59.17,72700.0,48.1706,48.1787,48.1055,48.1055,72700.0
2007-07-31 11:25:00,59.17,59.28,59.17,59.27,41300.0,48.1055,48.195,48.1055,48.1868,41300.0
2007-07-31 11:30:00,59.29,59.36,59.27,59.35,32600.0,48.2031,48.26,48.1868,48.2519,32600.0
2007-07-31 11:35:00,59.35,59.36,59.29,59.3,59300.0,48.2519,48.26,48.2031,48.2112,59300.0
2007-07-31 11:40:00,59.3,59.32,59.29,59.31,35000.0,48.2112,48.2275,48.2031,48.2193,35000.0
2007-07-31 11:45:00,59.31,59.37,59.3,59.37,63800.0,48.2193,48.2681,48.2112,48.2681,63800.0
2007-07-31 11:50:00,59.37,59.39,59.36,59.38,11500.0,48.2681,48.2844,48.26,48.2763,11500.0
2007-07-31 11:55:00,59.38,59.38,59.35,59.37,27400.0,48.2763,48.2763,48.2519,48.2681,27400.0
2007-07-31 12:00:00,59.37,59.39,59.31,59.31,71500.0,48.2681,48.2844,48.2193,48.2193,71500.0
2007-07-31 12:05:00,59.31,59.34,59.3,59.33,39800.0,48.2193,48.2437,48.2112,48.2356,39800.0
2007-07-31 12:10:00,59.33,59.37,59.31,59.31,16000.0,48.2356,48.2681,48.2193,48.2193,16000.0
2007-07-31 12:15:00,59.31,59.33,59.3,59.3,8900.0,48.2193,48.2356,48.2112,48.2112,8900.0
2007-07-31 12:20:00,59.31,59.4,59.31,59.4,8000.0,48.2193,48.2925,48.2193,48.2925,8000.0
2007-07-31 12:25:00,59.39,59.4,59.35,59.35,12400.0,48.2844,48.2925,48.2519,48.2519,12400.0
2007-07-31 12:30:00,59.38,59.4,59.27,59.3,31900.0,48.2763,48.2925,48.1868,48.2112,31900.0
2007-07-31 12:35:00,59.3,59.33,59.29,59.29,20400.0,48.2112,48.2356,48.2031,48.2031,20400.0
2007-07-31 12:40:00,59.3,59.35,59.29,59.31,10200.0,48.2112,48.2519,48.2031,48.2193,10200.0
2007-07-31 12:45:00,59.32,59.35,59.32,59.34,4200.0,48.2275,48.2519,48.2275,48.2437,4200.0
2007-07-31 12:50:00,59.36,59.36,59.29,59.29,8500.0,48.26,48.26,48.2031,48.2031,8500.0
2007-07-31 12:55:00,59.31,59.34,59.31,59.34,8700.0,48.2193,48.2437,48.2193,48.2437,8700.0
2007-07-31 13:00:00,59.35,59.36,59.33,59.36,4500.0,48.2519,48.26,48.2356,48.26,4500.0
2007-07-31 13:05:00,59.37,59.37,59.26,59.29,12500.0,48.2681,48.2681,48.1787,48.2031,12500.0
2007-07-31 13:10:00,59.32,59.45,59.32,59.4,24500.0,48.2275,48.3332,48.2275,48.2925,24500.0
2007-07-31 13:15:00,59.42,59.42,59.35,59.39,8900.0,48.3088,48.3088,48.2519,48.2844,8900.0
2007-07-31 13:20:00,59.39,59.41,59.35,59.36,6900.0,48.2844,48.3006,48.2519,48.26,6900.0
2007-07-31 13:25:00,59.35,59.37,59.28,59.29,10500.0,48.2519,48.2681,48.195,48.2031,10500.0
2007-07-31 13:30:00,59.28,59.31,59.24,59.27,18900.0,48.195,48.2193,48.1624,48.1868,18900.0
2007-07-31 13:35:00,59.27,59.31,59.24,59.25,23700.0,48.1868,48.2193,48.1624,48.1706,23700.0
2007-07-31 13:40:00,59.25,59.26,59.15,59.17,19500.0,48.1706,48.1787,48.0893,48.1055,19500.0
2007-07-31 13:45:00,59.15,59.19,59.14,59.15,22100.0,48.0893,48.1218,48.0811,48.0893,22100.0
2007-07-31 13:50:00,59.15,59.16,59.02,59.1,25300.0,48.0893,48.0974,47.9836,48.0486,25300.0
2007-07-31 13:55:00,59.1,59.17,59.1,59.16,30900.0,48.0486,48.1055,48.0486,48.0974,30900.0
2007-07-31 14:00:00,59.18,59.24,59.18,59.23,118400.0,48.1137,48.1624,48.1137,48.1543,118400.0
2007-07-31 14:05:00,59.23,59.24,59.14,59.14,324700.0,48.1543,48.1624,48.0811,48.0811,324700.0
2007-07-31 14:10:00,59.14,59.21,59.13,59.21,50400.0,48.0811,48.138,48.073,48.138,50400.0
2007-07-31 14:15:00,59.21,59.26,59.2,59.24,42100.0,48.138,48.1787,48.1299,48.1624,42100.0
2007-07-31 14:20:00,59.24,59.24,59.09,59.09,72700.0,48.1624,48.1624,48.0405,48.0405,72700.0
2007-07-31 14:25:00,59.09,59.12,59.02,59.04,55600.0,48.0405,48.0649,47.9836,47.9998,55600.0
2007-07-31 14:30:00,59.04,59.04,58.89,58.93,40300.0,47.9998,47.9998,47.8779,47.9104,40300.0
2007-07-31 14:35:00,58.92,58.92,58.69,58.77,27000.0,47.9023,47.9023,47.7153,47.7803,27000.0
2007-07-31 14:40:00,58.77,58.85,58.77,58.8,27800.0,47.7803,47.8454,47.7803,47.8047,27800.0
2007-07-31 14:45:00,58.8,59.3,58.64,58.88,63900.0,47.8047,48.2112,47.6746,47.8698,63900.0
2007-07-31 14:50:00,58.87,58.87,58.71,58.84,38400.0,47.8616,47.8616,47.7315,47.8372,38400.0
2007-07-31 14:55:00,58.85,58.9,58.75,58.8,69900.0,47.8454,47.886,47.7641,47.8047,69900.0
2007-07-31 15:00:00,58.8,58.96,58.79,58.88,20600.0,47.8047,47.9348,47.7966,47.8698,20600.0
2007-07-31 15:05:00,58.88,58.9,58.82,58.88,34700.0,47.8698,47.886,47.821,47.8698,34700.0
2007-07-31 15:10:00,58.88,58.9,58.82,58.84,21200.0,47.8698,47.886,47.821,47.8372,21200.0
2007-07-31 15:15:00,58.84,58.87,58.77,58.87,21700.0,47.8372,47.8616,47.7803,47.8616,21700.0
2007-07-31 15:20:00,58.86,58.99,58.85,58.9,12000.0,47.8535,47.9592,47.8454,47.886,12000.0
2007-07-31 15:25:00,58.91,58.92,58.81,58.81,12100.0,47.8941,47.9023,47.8128,47.8128,12100.0
2007-07-31 15:30:00,58.81,58.9,58.69,58.71,33000.0,47.8128,47.886,47.7153,47.7315,33000.0
2007-07-31 15:35:00,58.71,58.8,58.64,58.64,32800.0,47.7315,47.8047,47.6746,47.6746,32800.0
2007-07-31 15:40:00,58.64,58.67,58.56,58.58,27100.0,47.6746,47.699,47.6096,47.6259,27100.0
2007-07-31 15:45:00,58.59,58.6,58.37,58.46,71700.0,47.634,47.6421,47.4551,47.5283,71700.0
2007-07-31 15:50:00,58.46,58.52,58.4,58.4,138800.0,47.5283,47.5771,47.4795,47.4795,138800.0
2007-07-31 15:55:00,58.4,58.4,58.24,58.28,139200.0,47.4795,47.4795,47.3494,47.382,139200.0
2007-07-31 16:00:00,58.23,58.37,58.22,58.37,65000.0,47.3413,47.4551,47.3332,47.4551,65000.0
2007-07-31 16:05:00,58.37,58.37,58.37,58.37,0.0,47.4551,47.4551,47.4551,47.4551,0.0
2007-07-31 16:10:00,58.37,58.37,58.37,58.37,0.0,47.4551,47.4551,47.4551,47.4551,0.0
2007-08-01 09:30:00,58.23,58.55,58.23,58.48,27800.0,47.3413,47.6015,47.3413,47.5446,27800.0
2007-08-01 09:35:00,58.48,58.67,58.48,58.58,32500.0,47.5446,47.699,47.5446,47.6259,32500.0
2007-08-01 09:40:00,58.44,58.52,58.22,58.25,9700.0,47.512,47.5771,47.3332,47.3576,9700.0
2007-08-01 09:45:00,58.21,58.26,57.97,58.02,41700.0,47.325,47.3657,47.1299,47.1706,41700.0
2007-08-01 09:50:00,58.03,58.22,58.03,58.22,25800.0,47.1787,47.3332,47.1787,47.3332,25800.0
2007-08-01 09:55:00,58.24,58.28,58.11,58.18,89500.0,47.3494,47.382,47.2437,47.3007,89500.0
2007-08-01 10:00:00,58.19,58.42,58.16,58.26,141300.0,47.3088,47.4958,47.2844,47.3657,141300.0
2007-08-01 10:05:00,58.28,58.4,58.16,58.3,26700.0,47.382,47.4795,47.2844,47.3982,26700.0
2007-08-01 10:10:00,58.3,58.56,58.3,58.47,62400.0,47.3982,47.6096,47.3982,47.5364,62400.0
2007-08-01 10:15:00,58.48,58.6,58.43,58.6,30600.0,47.5446,47.6421,47.5039,47.6421,30600.0
2007-08-01 10:20:00,58.58,58.63,58.49,58.49,14700.0,47.6259,47.6665,47.5527,47.5527,14700.0
2007-08-01 10:25:00,58.51,58.55,58.31,58.37,12200.0,47.5689,47.6015,47.4063,47.4551,12200.0
2007-08-01 10:30:00,58.34,58.42,58.31,58.38,14000.0,47.4307,47.4958,47.4063,47.4633,14000.0
2007-08-01 10:35:00,58.34,58.35,58.11,58.19,18100.0,47.4307,47.4389,47.2437,47.3088,18100.0
2007-08-01 10:40:00,58.2,58.27,58.08,58.1,45900.0,47.3169,47.3738,47.2194,47.2356,45900.0
2007-08-01 10:45:00,58.1,58.13,57.47,58.1,91200.0,47.2356,47.26,46.7234,47.2356,91200.0
2007-08-01 10:50:00,58.11,58.2,58.01,58.07,50900.0,47.2437,47.3169,47.1624,47.2112,50900.0
2007-08-01 10:55:00,58.08,58.16,58.01,58.01,37700.0,47.2194,47.2844,47.1624,47.1624,37700.0
2007-08-01 11:00:00,58.01,58.04,57.86,57.97,50500.0,47.1624,47.1868,47.0405,47.1299,50500.0
2007-08-01 11:05:00,57.98,58.11,57.98,58.0,39400.0,47.1381,47.2437,47.1381,47.1543,39400.0
2007-08-01 11:10:00,58.06,58.21,58.05,58.14,73300.0,47.2031,47.325,47.195,47.2681,73300.0
2007-08-01 11:15:00,58.12,58.34,58.1,58.3,55600.0,47.2519,47.4307,47.2356,47.3982,55600.0
2007-08-01 11:20:00,58.32,58.32,58.15,58.16,45700.0,47.4145,47.4145,47.2763,47.2844,45700.0
2007-08-01 11:25:00,58.14,58.21,58.1,58.11,42600.0,47.2681,47.325,47.2356,47.2437,42600.0
2007-08-01 11:30:00,58.08,58.24,58.08,58.24,47300.0,47.2194,47.3494,47.2194,47.3494,47300.0
2007-08-01 11:35:00,58.24,58.27,58.12,58.27,57500.0,47.3494,47.3738,47.2519,47.3738,57500.0
2007-08-01 11:40:00,58.25,58.28,58.17,58.24,46500.0,47.3576,47.382,47.2925,47.3494,46500.0
2007-08-01 11:45:00,58.22,58.27,58.16,58.19,26000.0,47.3332,47.3738,47.2844,47.3088,26000.0
2007-08-01 11:50:00,58.18,58.21,58.15,58.2,19200.0,47.3007,47.325,47.2763,47.3169,19200.0
2007-08-01 11:55:00,58.22,58.39,58.22,58.39,31800.0,47.3332,47.4714,47.3332,47.4714,31800.0
2007-08-01 12:00:00,58.38,58.38,58.25,58.25,12700.0,47.4633,47.4633,47.3576,47.3576,12700.0
2007-08-01 12:05:00,58.22,58.38,58.22,58.38,24600.0,47.3332,47.4633,47.3332,47.4633,24600.0
2007-08-01 12:10:00,58.39,58.47,58.37,58.46,23700.0,47.4714,47.5364,47.4551,47.5283,23700.0
2007-08-01 12:15:00,58.47,58.59,58.46,58.52,38200.0,47.5364,47.634,47.5283,47.5771,38200.0
2007-08-01 12:20:00,58.53,58.53,58.44,58.44,13500.0,47.5852,47.5852,47.512,47.512,13500.0
2007-08-01 12:25:00,58.43,58.54,58.41,58.54,12200.0,47.5039,47.5933,47.4876,47.5933,12200.0
2007-08-01 12:30:00,58.56,58.59,58.46,58.58,41700.0,47.6096,47.634,47.5283,47.6259,41700.0
2007-08-01 12:35:00,58.58,58.63,58.53,58.54,18600.0,47.6259,47.6665,47.5852,47.5933,18600.0
2007-08-01 12:40:00,58.53,58.53,58.48,58.49,14200.0,47.5852,47.5852,47.5446,47.5527,14200.0
2007-08-01 12:45:00,58.46,58.52,58.46,58.49,11300.0,47.5283,47.5771,47.5283,47.5527,11300.0
2007-08-01 12:50:00,58.48,58.48,58.32,58.35,15500.0,47.5446,47.5446,47.4145,47.4389,15500.0
2007-08-01 12:55:00,58.4,58.41,58.39,58.41,7800.0,47.4795,47.4876,47.4714,47.4876,7800.0
2007-08-01 13:00:00,58.4,58.4,58.24,58.25,15100.0,47.4795,47.4795,47.3494,47.3576,15100.0
2007-08-01 13:05:00,58.25,58.25,58.17,58.23,26000.0,47.3576,47.3576,47.2925,47.3413,26000.0
2007-08-01 13:10:00,58.23,58.24,58.18,58.18,25700.0,47.3413,47.3494,47.3007,47.3007,25700.0
2007-08-01 13:15:00,58.17,58.22,58.1,58.17,46000.0,47.2925,47.3332,47.2356,47.2925,46000.0
2007-08-01 13:20:00,58.17,58.23,57.95,58.02,59100.0,47.2925,47.3413,47.1137,47.1706,59100.0
2007-08-01 13:25:00,58.02,58.18,58.0,58.08,85400.0,47.1706,47.3007,47.1543,47.2194,85400.0
2007-08-01 13:30:00,58.13,58.24,58.13,58.2,41200.0,47.26,47.3494,47.26,47.3169,41200.0
2007-08-01 13:35:00,58.2,58.22,58.14,58.18,28300.0,47.3169,47.3332,47.2681,47.3007,28300.0
2007-08-01 13:40:00,58.19,58.29,58.15,58.15,18600.0,47.3088,47.3901,47.2763,47.2763,18600.0
2007-08-01 13:45:00,58.15,58.19,58.06,58.17,21300.0,47.2763,47.3088,47.2031,47.2925,21300.0
2007-08-01 13:50:00,58.14,58.24,58.1,58.24,18500.0,47.2681,47.3494,47.2356,47.3494,18500.0
2007-08-01 13:55:00,58.22,58.25,58.12,58.16,24100.0,47.3332,47.3576,47.2519,47.2844,24100.0
2007-08-01 14:00:00,58.15,58.18,58.09,58.18,4000.0,47.2763,47.3007,47.2275,47.3007,4000.0
2007-08-01 14:05:00,58.23,58.26,58.16,58.2,11700.0,47.3413,47.3657,47.2844,47.3169,11700.0
2007-08-01 14:10:00,58.21,58.21,58.14,58.16,10800.0,47.325,47.325,47.2681,47.2844,10800.0
2007-08-01 14:15:00,58.17,58.17,58.02,58.07,32200.0,47.2925,47.2925,47.1706,47.2112,32200.0
2007-08-01 14:20:00,58.09,58.15,58.07,58.07,24800.0,47.2275,47.2763,47.2112,47.2112,24800.0
2007-08-01 14:25:00,58.1,58.12,58.02,58.09,11200.0,47.2356,47.2519,47.1706,47.2275,11200.0
2007-08-01 14:30:00,58.1,58.22,58.07,58.11,45300.0,47.2356,47.3332,47.2112,47.2437,45300.0
2007-08-01 14:35:00,58.15,58.2,58.03,58.08,22500.0,47.2763,47.3169,47.1787,47.2194,22500.0
2007-08-01 14:40:00,58.07,58.12,57.94,57.95,9400.0,47.2112,47.2519,47.1055,47.1137,9400.0
2007-08-01 14:45:00,57.93,58.04,57.93,58.02,19800.0,47.0974,47.1868,47.0974,47.1706,19800.0
2007-08-01 14:50:00,58.02,58.12,57.92,58.0,45600.0,47.1706,47.2519,47.0893,47.1543,45600.0
2007-08-01 14:55:00,58.0,58.0,57.78,57.94,29800.0,47.1543,47.1543,46.9755,47.1055,29800.0
2007-08-01 15:00:00,57.94,58.02,57.87,57.88,15700.0,47.1055,47.1706,47.0486,47.0568,15700.0
2007-08-01 15:05:00,57.9,57.91,57.7,57.75,64800.0,47.073,47.0811,46.9104,46.9511,64800.0
2007-08-01 15:10:00,57.76,57.88,57.68,57.87,34400.0,46.9592,47.0568,46.8942,47.0486,34400.0
2007-08-01 15:15:00,57.89,57.93,57.75,57.88,38000.0,47.0649,47.0974,46.9511,47.0568,38000.0
2007-08-01 15:20:00,57.86,57.88,57.78,57.78,17600.0,47.0405,47.0568,46.9755,46.9755,17600.0
2007-08-01 15:25:00,57.77,57.98,57.69,57.93,41900.0,46.9673,47.1381,46.9023,47.0974,41900.0
2007-08-01 15:30:00,57.91,58.05,57.84,57.88,27500.0,47.0811,47.195,47.0242,47.0568,27500.0
2007-08-01 15:35:00,57.89,58.11,57.86,58.1,43400.0,47.0649,47.2437,47.0405,47.2356,43400.0
2007-08-01 15:40:00,58.1,58.34,58.01,58.33,65000.0,47.2356,47.4307,47.1624,47.4226,65000.0
2007-08-01 15:45:00,58.3,58.37,58.21,58.36,34200.0,47.3982,47.4551,47.325,47.447,34200.0
2007-08-01 15:50:00,58.35,58.63,58.29,58.63,292700.0,47.4389,47.6665,47.3901,47.6665,292700.0
2007-08-01 15:55:00,58.61,58.77,58.51,58.66,66000.0,47.6502,47.7803,47.5689,47.6909,66000.0
2007-08-01 16:00:00,58.69,58.83,58.59,58.65,299400.0,47.7153,47.8291,47.634,47.6828,299400.0
2007-08-01 16:05:00,58.66,58.69,58.66,58.69,79200.0,47.6909,47.7153,47.6909,47.7153,79200.0
2007-08-01 16:10:00,58.7,58.7,58.7,58.7,10000.0,47.7234,47.7234,47.7234,47.7234,10000.0
2007-08-02 09:30:00,58.75,58.87,58.73,58.86,52600.0,47.7641,47.8616,47.7478,47.8535,52600.0
2007-08-02 09:35:00,58.86,58.89,58.82,58.89,37500.0,47.8535,47.8779,47.821,47.8779,37500.0
2007-08-02 09:40:00,58.9,59.01,58.9,58.97,16300.0,47.886,47.9754,47.886,47.9429,16300.0
2007-08-02 09:45:00,58.93,59.01,58.92,58.95,27700.0,47.9104,47.9754,47.9023,47.9267,27700.0
2007-08-02 09:50:00,58.97,59.0,58.94,58.96,47500.0,47.9429,47.9673,47.9185,47.9348,47500.0
2007-08-02 09:55:00,58.85,58.95,58.82,58.94,45200.0,47.8454,47.9267,47.821,47.9185,45200.0
2007-08-02 10:00:00,58.94,58.94,58.82,58.82,221100.0,47.9185,47.9185,47.821,47.821,221100.0
2007-08-02 10:05:00,58.82,58.82,58.7,58.72,22500.0,47.821,47.821,47.7234,47.7397,22500.0
2007-08-02 10:10:00,58.75,58.77,58.68,58.74,20500.0,47.7641,47.7803,47.7072,47.7559,20500.0
2007-08-02 10:15:00,58.75,58.79,58.69,58.7,30900.0,47.7641,47.7966,47.7153,47.7234,30900.0
2007-08-02 10:20:00,58.67,58.79,58.67,58.71,79600.0,47.699,47.7966,47.699,47.7315,79600.0
2007-08-02 10:25:00,58.72,58.78,58.69,58.77,45400.0,47.7397,47.7885,47.7153,47.7803,45400.0
2007-08-02 10:30:00,58.76,58.87,58.71,58.84,133900.0,47.7722,47.8616,47.7315,47.8372,133900.0
2007-08-02 10:35:00,58.78,58.85,58.78,58.85,26100.0,47.7885,47.8454,47.7885,47.8454,26100.0
2007-08-02 10:40:00,58.82,58.87,58.81,58.87,28700.0,47.821,47.8616,47.8128,47.8616,28700.0
2007-08-02 10:45:00,58.83,58.83,58.76,58.8,29000.0,47.8291,47.8291,47.7722,47.8047,29000.0
2007-08-02 10:50:00,58.8,58.81,58.76,58.76,96800.0,47.8047,47.8128,47.7722,47.7722,96800.0
2007-08-02 10:55:00,58.73,58.75,58.68,58.68,3400.0,47.7478,47.7641,47.7072,47.7072,3400.0
2007-08-02 11:00:00,58.69,58.69,58.59,58.63,30700.0,47.7153,47.7153,47.634,47.6665,30700.0
2007-08-02 11:05:00,58.63,58.69,58.58,58.58,14200.0,47.6665,47.7153,47.6259,47.6259,14200.0
2007-08-02 11:10:00,58.55,58.67,58.54,58.64,6000.0,47.6015,47.699,47.5933,47.6746,6000.0
2007-08-02 11:15:00,58.65,58.71,58.59,58.7,9800.0,47.6828,47.7315,47.634,47.7234,9800.0
2007-08-02 11:20:00,58.69,58.76,58.67,58.75,46700.0,47.7153,47.7722,47.699,47.7641,46700.0
2007-08-02 11:25:00,58.73,58.84,58.73,58.83,16800.0,47.7478,47.8372,47.7478,47.8291,16800.0
2007-08-02 11:30:00,58.83,58.86,58.81,58.82,2000.0,47.8291,47.8535,47.8128,47.821,2000.0
2007-08-02 11:35:00,58.81,58.81,58.76,58.76,2600.0,47.8128,47.8128,47.7722,47.7722,2600.0
2007-08-02 11:40:00,58.78,58.78,58.76,58.78,4500.0,47.7885,47.7885,47.7722,47.7885,4500.0
2007-08-02 11:45:00,58.78,58.85,58.78,58.82,51500.0,47.7885,47.8454,47.7885,47.821,51500.0
2007-08-02 11:50:00,58.83,58.91,58.83,58.9,4900.0,47.8291,47.8941,47.8291,47.886,4900.0
2007-08-02 11:55:00,58.92,59.04,58.92,59.04,17500.0,47.9023,47.9998,47.9023,47.9998,17500.0
2007-08-02 12:00:00,59.05,59.05,58.97,58.99,15300.0,48.008,48.008,47.9429,47.9592,15300.0
2007-08-02 12:05:00,59.0,59.06,58.98,59.06,35000.0,47.9673,48.0161,47.9511,48.0161,35000.0
2007-08-02 12:10:00,59.05,59.1,59.02,59.1,57100.0,48.008,48.0486,47.9836,48.0486,57100.0
2007-08-02 12:15:00,59.06,59.07,58.97,58.97,67500.0,48.0161,48.0242,47.9429,47.9429,67500.0
2007-08-02 12:20:00,58.98,59.0,58.96,59.0,10500.0,47.9511,47.9673,47.9348,47.9673,10500.0
2007-08-02 12:25:00,59.01,59.01,58.94,58.94,33200.0,47.9754,47.9754,47.9185,47.9185,33200.0
2007-08-02 12:30:00,58.94,58.94,58.89,58.92,41300.0,47.9185,47.9185,47.8779,47.9023,41300.0
2007-08-02 12:35:00,58.91,59.0,58.91,58.99,33800.0,47.8941,47.9673,47.8941,47.9592,33800.0
2007-08-02 12:40:00,58.99,59.03,58.94,58.94,44800.0,47.9592,47.9917,47.9185,47.9185,44800.0
2007-08-02 12:45:00,58.94,59.0,58.91,58.97,95700.0,47.9185,47.9673,47.8941,47.9429,95700.0
2007-08-02 12:50:00,58.98,58.98,58.92,58.97,18300.0,47.9511,47.9511,47.9023,47.9429,18300.0
2007-08-02 12:55:00,58.97,58.98,58.9,58.9,3300.0,47.9429,47.9511,47.886,47.886,3300.0
2007-08-02 13:00:00,58.9,58.91,58.82,58.82,28200.0,47.886,47.8941,47.821,47.821,28200.0
2007-08-02 13:05:00,58.82,58.82,58.72,58.82,26800.0,47.821,47.821,47.7397,47.821,26800.0
2007-08-02 13:10:00,58.81,58.86,58.78,58.79,13100.0,47.8128,47.8535,47.7885,47.7966,13100.0
2007-08-02 13:15:00,58.8,58.83,58.72,58.83,8700.0,47.8047,47.8291,47.7397,47.8291,8700.0
2007-08-02 13:20:00,58.83,58.83,58.72,58.73,36400.0,47.8291,47.8291,47.7397,47.7478,36400.0
2007-08-02 13:25:00,58.74,58.8,58.68,58.76,28600.0,47.7559,47.8047,47.7072,47.7722,28600.0
2007-08-02 13:30:00,58.77,58.93,58.77,58.92,39000.0,47.7803,47.9104,47.7803,47.9023,39000.0
2007-08-02 13:35:00,58.91,58.91,58.87,58.9,20400.0,47.8941,47.8941,47.8616,47.886,20400.0
2007-08-02 13:40:00,58.89,58.95,58.88,58.95,10300.0,47.8779,47.9267,47.8698,47.9267,10300.0
2007-08-02 13:45:00,58.93,58.96,58.79,58.79,12900.0,47.9104,47.9348,47.7966,47.7966,12900.0
2007-08-02 13:50:00,58.79,58.9,58.78,58.88,28300.0,47.7966,47.886,47.7885,47.8698,28300.0
2007-08-02 13:55:00,58.87,58.89,58.84,58.86,10100.0,47.8616,47.8779,47.8372,47.8535,10100.0
2007-08-02 14:00:00,58.88,58.95,58.88,58.95,14300.0,47.8698,47.9267,47.8698,47.9267,14300.0
2007-08-02 14:05:00,58.96,58.98,58.91,58.96,40300.0,47.9348,47.9511,47.8941,47.9348,40300.0
2007-08-02 14:10:00,58.96,58.97,58.9,58.93,12500.0,47.9348,47.9429,47.886,47.9104,12500.0
2007-08-02 14:15:00,58.89,58.92,58.85,58.89,30500.0,47.8779,47.9023,47.8454,47.8779,30500.0
2007-08-02 14:20:00,58.9,58.93,58.9,58.9,33900.0,47.886,47.9104,47.886,47.886,33900.0
2007-08-02 14:25:00,58.89,58.89,58.8,58.82,21900.0,47.8779,47.8779,47.8047,47.821,21900.0
2007-08-02 14:30:00,58.82,58.93,58.82,58.82,16600.0,47.821,47.9104,47.821,47.821,16600.0
2007-08-02 14:35:00,58.8,58.83,58.7,58.71,29400.0,47.8047,47.8291,47.7234,47.7315,29400.0
2007-08-02 14:40:00,58.7,58.81,58.7,58.75,33000.0,47.7234,47.8128,47.7234,47.7641,33000.0
2007-08-02 14:45:00,58.73,58.8,58.71,58.8,11700.0,47.7478,47.8047,47.7315,47.8047,11700.0
2007-08-02 14:50:00,58.83,58.85,58.78,58.78,4800.0,47.8291,47.8454,47.7885,47.7885,4800.0
2007-08-02 14:55:00,58.78,58.8,58.71,58.77,15600.0,47.7885,47.8047,47.7315,47.7803,15600.0
2007-08-02 15:00:00,58.77,58.85,58.73,58.82,52400.0,47.7803,47.8454,47.7478,47.821,52400.0
2007-08-02 15:05:00,58.85,58.9,58.77,58.9,46900.0,47.8454,47.886,47.7803,47.886,46900.0
2007-08-02 15:10:00,58.91,58.94,58.89,58.89,25000.0,47.8941,47.9185,47.8779,47.8779,25000.0
2007-08-02 15:15:00,58.9,58.95,58.88,58.9,6400.0,47.886,47.9267,47.8698,47.886,6400.0
2007-08-02 15:20:00,58.92,59.01,58.92,59.0,13600.0,47.9023,47.9754,47.9023,47.9673,13600.0
2007-08-02 15:25:00,59.0,59.22,58.98,59.2,42100.0,47.9673,48.1462,47.9511,48.1299,42100.0
2007-08-02 15:30:00,59.2,59.27,59.13,59.19,41000.0,48.1299,48.1868,48.073,48.1218,41000.0
2007-08-02 15:35:00,59.17,59.18,59.07,59.16,97500.0,48.1055,48.1137,48.0242,48.0974,97500.0
2007-08-02 15:40:00,59.16,59.16,59.02,59.04,19100.0,48.0974,48.0974,47.9836,47.9998,19100.0
2007-08-02 15:45:00,59.03,59.12,59.01,59.12,18400.0,47.9917,48.0649,47.9754,48.0649,18400.0
2007-08-02 15:50:00,59.13,59.15,59.02,59.03,22200.0,48.073,48.0893,47.9836,47.9917,22200.0
2007-08-02 15:55:00,59.01,59.12,58.98,58.98,44000.0,47.9754,48.0649,47.9511,47.9511,44000.0
2007-08-02 16:00:00,59.0,59.14,59.0,59.14,20500.0,47.9673,48.0811,47.9673,48.0811,20500.0
2007-08-02 16:05:00,59.14,59.14,59.14,59.14,0.0,48.0811,48.0811,48.0811,48.0811,0.0
2007-08-02 16:10:00,59.19,59.19,58.97,58.97,3200.0,48.1218,48.1218,47.9429,47.9429,3200.0
2007-08-03 09:30:00,59.12,59.15,58.98,59.02,47900.0,48.0649,48.0893,47.9511,47.9836,47900.0
2007-08-03 09:35:00,59.03,59.11,59.0,59.11,10000.0,47.9917,48.0567,47.9673,48.0567,10000.0
2007-08-03 09:40:00,59.12,59.12,59.03,59.03,12000.0,48.0649,48.0649,47.9917,47.9917,12000.0
2007-08-03 09:45:00,59.05,59.05,58.96,58.96,6700.0,48.008,48.008,47.9348,47.9348,6700.0
2007-08-03 09:50:00,58.97,58.98,58.9,58.96,17500.0,47.9429,47.9511,47.886,47.9348,17500.0
2007-08-03 09:55:00,58.98,58.99,58.77,58.82,26300.0,47.9511,47.9592,47.7803,47.821,26300.0
2007-08-03 10:00:00,58.82,58.82,58.7,58.76,39300.0,47.821,47.821,47.7234,47.7722,39300.0
2007-08-03 10:05:00,58.72,58.73,58.6,58.73,63600.0,47.7397,47.7478,47.6421,47.7478,63600.0
2007-08-03 10:10:00,58.71,58.76,58.7,58.73,31800.0,47.7315,47.7722,47.7234,47.7478,31800.0
2007-08-03 10:15:00,58.71,58.84,58.68,58.84,35500.0,47.7315,47.8372,47.7072,47.8372,35500.0
2007-08-03 10:20:00,58.76,58.81,58.66,58.81,23100.0,47.7722,47.8128,47.6909,47.8128,23100.0
2007-08-03 10:25:00,58.81,58.85,58.76,58.77,72300.0,47.8128,47.8454,47.7722,47.7803,72300.0
2007-08-03 10:30:00,58.79,58.84,58.69,58.71,22500.0,47.7966,47.8372,47.7153,47.7315,22500.0
2007-08-03 10:35:00,58.68,58.75,58.62,58.66,10200.0,47.7072,47.7641,47.6584,47.6909,10200.0
2007-08-03 10:40:00,58.65,58.73,58.58,58.58,14000.0,47.6828,47.7478,47.6259,47.6259,14000.0
2007-08-03 10:45:00,58.62,58.64,58.57,58.64,8000.0,47.6584,47.6746,47.6177,47.6746,8000.0
2007-08-03 10:50:00,58.65,58.72,58.65,58.72,16500.0,47.6828,47.7397,47.6828,47.7397,16500.0
2007-08-03 10:55:00,58.73,58.76,58.67,58.7,16400.0,47.7478,47.7722,47.699,47.7234,16400.0
2007-08-03 11:00:00,58.69,58.83,58.69,58.82,21300.0,47.7153,47.8291,47.7153,47.821,21300.0
2007-08-03 11:05:00,58.82,58.82,58.75,58.75,14100.0,47.821,47.821,47.7641,47.7641,14100.0
2007-08-03 11:10:00,58.74,58.88,58.74,58.78,40200.0,47.7559,47.8698,47.7559,47.7885,40200.0
2007-08-03 11:15:00,58.77,58.78,58.67,58.72,12200.0,47.7803,47.7885,47.699,47.7397,12200.0
2007-08-03 11:20:00,58.73,58.76,58.7,58.7,11400.0,47.7478,47.7722,47.7234,47.7234,11400.0
2007-08-03 11:25:00,58.7,58.82,58.7,58.82,13500.0,47.7234,47.821,47.7234,47.821,13500.0
2007-08-03 11:30:00,58.82,58.83,58.74,58.78,8400.0,47.821,47.8291,47.7559,47.7885,8400.0
2007-08-03 11:35:00,58.8,58.82,58.74,58.82,12100.0,47.8047,47.821,47.7559,47.821,12100.0
2007-08-03 11:40:00,58.84,58.86,58.78,58.81,8900.0,47.8372,47.8535,47.7885,47.8128,8900.0
2007-08-03 11:45:00,58.82,58.95,58.82,58.9,25400.0,47.821,47.9267,47.821,47.886,25400.0
2007-08-03 11:50:00,58.9,58.91,58.8,58.85,17700.0,47.886,47.8941,47.8047,47.8454,17700.0
2007-08-03 11:55:00,58.88,58.94,58.82,58.93,40400.0,47.8698,47.9185,47.821,47.9104,40400.0
2007-08-03 12:00:00,58.89,58.96,58.88,58.95,25800.0,47.8779,47.9348,47.8698,47.9267,25800.0
2007-08-03 12:05:00,58.89,58.94,58.82,58.94,29300.0,47.8779,47.9185,47.821,47.9185,29300.0
2007-08-03 12:10:00,58.95,59.04,58.91,58.93,65200.0,47.9267,47.9998,47.8941,47.9104,65200.0
2007-08-03 12:15:00,58.92,59.01,58.92,58.93,16900.0,47.9023,47.9754,47.9023,47.9104,16900.0
2007-08-03 12:20:00,58.95,58.95,58.86,58.87,11700.0,47.9267,47.9267,47.8535,47.8616,11700.0
2007-08-03 12:25:00,58.86,58.87,58.8,58.81,18600.0,47.8535,47.8616,47.8047,47.8128,18600.0
2007-08-03 12:30:00,58.83,58.87,58.83,58.83,11600.0,47.8291,47.8616,47.8291,47.8291,11600.0
2007-08-03 12:35:00,58.85,58.86,58.78,58.85,13800.0,47.8454,47.8535,47.7885,47.8454,13800.0
2007-08-03 12:40:00,58.85,58.86,58.81,58.82,4700.0,47.8454,47.8535,47.8128,47.821,4700.0
2007-08-03 12:45:00,58.82,58.82,58.72,58.74,8300.0,47.821,47.821,47.7397,47.7559,8300.0
2007-08-03 12:50:00,58.73,58.8,58.7,58.7,15300.0,47.7478,47.8047,47.7234,47.7234,15300.0
2007-08-03 12:55:00,58.71,58.73,58.66,58.7,13300.0,47.7315,47.7478,47.6909,47.7234,13300.0
2007-08-03 13:00:00,58.71,58.71,58.68,58.71,1200.0,47.7315,47.7315,47.7072,47.7315,1200.0
2007-08-03 13:05:00,58.67,58.75,58.66,58.75,25200.0,47.699,47.7641,47.6909,47.7641,25200.0
2007-08-03 13:10:00,58.73,58.77,58.73,58.73,16400.0,47.7478,47.7803,47.7478,47.7478,16400.0
2007-08-03 13:15:00,58.75,58.81,58.72,58.74,10400.0,47.7641,47.8128,47.7397,47.7559,10400.0
2007-08-03 13:20:00,58.74,58.77,58.74,58.75,1500.0,47.7559,47.7803,47.7559,47.7641,1500.0
2007-08-03 13:25:00,58.79,58.8,58.76,58.76,2800.0,47.7966,47.8047,47.7722,47.7722,2800.0
2007-08-03 13:30:00,58.74,58.78,58.73,58.77,4900.0,47.7559,47.7885,47.7478,47.7803,4900.0
2007-08-03 13:35:00,58.76,58.76,58.68,58.7,3900.0,47.7722,47.7722,47.7072,47.7234,3900.0
2007-08-03 13:40:00,58.71,58.8,58.71,58.8,6400.0,47.7315,47.8047,47.7315,47.8047,6400.0
2007-08-03 13:45:00,58.77,58.77,58.75,58.76,15900.0,47.7803,47.7803,47.7641,47.7722,15900.0
2007-08-03 13:50:00,58.77,58.79,58.77,58.79,2500.0,47.7803,47.7966,47.7803,47.7966,2500.0
2007-08-03 13:55:00,58.8,58.86,58.8,58.83,14700.0,47.8047,47.8535,47.8047,47.8291,14700.0
2007-08-03 14:00:00,58.85,58.99,58.85,58.95,13100.0,47.8454,47.9592,47.8454,47.9267,13100.0
2007-08-03 14:05:00,58.92,58.92,58.84,58.86,9500.0,47.9023,47.9023,47.8372,47.8535,9500.0
2007-08-03 14:10:00,58.85,58.87,58.71,58.72,4800.0,47.8454,47.8616,47.7315,47.7397,4800.0
2007-08-03 14:15:00,58.75,58.75,58.61,58.7,13900.0,47.7641,47.7641,47.6502,47.7234,13900.0
2007-08-03 14:20:00,58.67,58.7,58.61,58.61,24700.0,47.699,47.7234,47.6502,47.6502,24700.0
2007-08-03 14:25:00,58.56,58.57,58.4,58.4,18800.0,47.6096,47.6177,47.4795,47.4795,18800.0
2007-08-03 14:30:00,58.42,58.54,58.42,58.49,14600.0,47.4958,47.5933,47.4958,47.5527,14600.0
2007-08-03 14:35:00,58.53,58.59,58.5,58.51,9700.0,47.5852,47.634,47.5608,47.5689,9700.0
2007-08-03 14:40:00,58.49,58.55,58.48,58.48,23600.0,47.5527,47.6015,47.5446,47.5446,23600.0
2007-08-03 14:45:00,58.46,58.52,58.37,58.38,21400.0,47.5283,47.5771,47.4551,47.4633,21400.0
2007-08-03 14:50:00,58.36,58.53,58.36,58.44,53200.0,47.447,47.5852,47.447,47.512,53200.0
2007-08-03 14:55:00,58.44,58.49,58.37,58.45,35000.0,47.512,47.5527,47.4551,47.5202,35000.0
2007-08-03 15:00:00,58.44,58.44,58.24,58.29,36100.0,47.512,47.512,47.3494,47.3901,36100.0
2007-08-03 15:05:00,58.35,58.4,58.27,58.35,63500.0,47.4389,47.4795,47.3738,47.4389,63500.0
2007-08-03 15:10:00,58.3,58.44,58.29,58.36,30300.0,47.3982,47.512,47.3901,47.447,30300.0
2007-08-03 15:15:00,58.37,58.38,58.26,58.36,12100.0,47.4551,47.4633,47.3657,47.447,12100.0
2007-08-03 15:20:00,58.36,58.4,58.21,58.27,32300.0,47.447,47.4795,47.325,47.3738,32300.0
2007-08-03 15:25:00,58.27,58.34,58.11,58.12,48200.0,47.3738,47.4307,47.2437,47.2519,48200.0
2007-08-03 15:30:00,58.09,58.24,58.09,58.24,34400.0,47.2275,47.3494,47.2275,47.3494,34400.0
2007-08-03 15:35:00,58.26,58.27,58.05,58.07,42900.0,47.3657,47.3738,47.195,47.2112,42900.0
2007-08-03 15:40:00,58.07,58.18,58.01,58.14,44100.0,47.2112,47.3007,47.1624,47.2681,44100.0
2007-08-03 15:45:00,58.13,58.14,57.98,58.04,47900.0,47.26,47.2681,47.1381,47.1868,47900.0
2007-08-03 15:50:00,57.98,58.02,57.88,57.9,41700.0,47.1381,47.1706,47.0568,47.073,41700.0
2007-08-03 15:55:00,57.89,57.96,57.7,57.73,82700.0,47.0649,47.1218,46.9104,46.9348,82700.0
2007-08-03 16:00:00,57.79,57.8,57.74,57.74,22300.0,46.9836,46.9917,46.9429,46.9429,22300.0
2007-08-03 16:05:00,57.74,57.74,57.74,57.74,0.0,46.9429,46.9429,46.9429,46.9429,0.0
2007-08-03 16:10:00,57.74,57.74,57.74,57.74,0.0,46.9429,46.9429,46.9429,46.9429,0.0
2007-08-06 09:30:00,58.02,58.99,57.38,58.09,94300.0,47.1706,47.9592,46.6502,47.2275,94300.0
2007-08-06 09:35:00,58.09,58.12,57.97,57.97,11100.0,47.2275,47.2519,47.1299,47.1299,11100.0
2007-08-06 09:40:00,57.96,58.01,57.85,57.85,20900.0,47.1218,47.1624,47.0324,47.0324,20900.0
2007-08-06 09:45:00,57.87,57.88,57.74,57.75,25800.0,47.0486,47.0568,46.9429,46.9511,25800.0
2007-08-06 09:50:00,57.68,57.68,57.55,57.68,49500.0,46.8942,46.8942,46.7885,46.8942,49500.0
2007-08-06 09:55:00,57.68,57.93,57.68,57.93,58700.0,46.8942,47.0974,46.8942,47.0974,58700.0
2007-08-06 10:00:00,57.96,57.96,57.83,57.83,44100.0,47.1218,47.1218,47.0161,47.0161,44100.0
2007-08-06 10:05:00,57.84,57.95,57.8,57.9,21300.0,47.0242,47.1137,46.9917,47.073,21300.0
2007-08-06 10:10:00,57.85,57.85,57.72,57.8,24900.0,47.0324,47.0324,46.9267,46.9917,24900.0
2007-08-06 10:15:00,57.82,57.93,57.72,57.73,22200.0,47.008,47.0974,46.9267,46.9348,22200.0
2007-08-06 10:20:00,57.7,57.81,57.66,57.67,37200.0,46.9104,46.9998,46.8779,46.886,37200.0
2007-08-06 10:25:00,57.66,57.67,57.58,57.63,45900.0,46.8779,46.886,46.8129,46.8535,45900.0
2007-08-06 10:30:00,57.57,57.63,57.53,57.57,35300.0,46.8047,46.8535,46.7722,46.8047,35300.0
2007-08-06 10:35:00,57.55,57.74,57.55,57.69,42200.0,46.7885,46.9429,46.7885,46.9023,42200.0
2007-08-06 10:40:00,57.67,57.67,57.56,57.65,40200.0,46.886,46.886,46.7966,46.8698,40200.0
2007-08-06 10:45:00,57.59,57.68,57.59,57.61,25100.0,46.821,46.8942,46.821,46.8372,25100.0
2007-08-06 10:50:00,57.59,57.61,57.45,57.54,33600.0,46.821,46.8372,46.7072,46.7803,33600.0
2007-08-06 10:55:00,57.49,57.62,57.45,57.61,52500.0,46.7397,46.8454,46.7072,46.8372,52500.0
2007-08-06 11:00:00,57.58,57.6,57.51,57.52,21400.0,46.8129,46.8291,46.7559,46.7641,21400.0
2007-08-06 11:05:00,57.53,57.71,57.5,57.53,23100.0,46.7722,46.9185,46.7478,46.7722,23100.0
2007-08-06 11:10:00,57.54,57.63,57.51,57.61,23400.0,46.7803,46.8535,46.7559,46.8372,23400.0
2007-08-06 11:15:00,57.61,57.75,57.61,57.73,28500.0,46.8372,46.9511,46.8372,46.9348,28500.0
2007-08-06 11:20:00,57.72,57.82,57.69,57.79,15500.0,46.9267,47.008,46.9023,46.9836,15500.0
2007-08-06 11:25:00,57.79,57.79,57.73,57.78,20100.0,46.9836,46.9836,46.9348,46.9755,20100.0
2007-08-06 11:30:00,57.8,57.84,57.73,57.73,49000.0,46.9917,47.0242,46.9348,46.9348,49000.0
2007-08-06 11:35:00,57.73,57.73,57.64,57.69,35500.0,46.9348,46.9348,46.8616,46.9023,35500.0
2007-08-06 11:40:00,57.69,57.72,57.67,57.68,19900.0,46.9023,46.9267,46.886,46.8942,19900.0
2007-08-06 11:45:00,57.71,57.94,57.7,57.93,37000.0,46.9185,47.1055,46.9104,47.0974,37000.0
2007-08-06 11:50:00,57.93,58.05,57.93,57.96,55200.0,47.0974,47.195,47.0974,47.1218,55200.0
2007-08-06 11:55:00,57.95,57.98,57.9,57.9,19400.0,47.1137,47.1381,47.073,47.073,19400.0
2007-08-06 12:00:00,57.87,57.88,57.81,57.84,34400.0,47.0486,47.0568,46.9998,47.0242,34400.0
2007-08-06 12:05:00,57.84,57.89,57.8,57.88,75900.0,47.0242,47.0649,46.9917,47.0568,75900.0
2007-08-06 12:10:00,57.87,57.88,57.83,57.85,25600.0,47.0486,47.0568,47.0161,47.0324,25600.0
2007-08-06 12:15:00,57.86,57.86,57.79,57.8,20800.0,47.0405,47.0405,46.9836,46.9917,20800.0
2007-08-06 12:20:00,57.79,57.82,57.78,57.79,9600.0,46.9836,47.008,46.9755,46.9836,9600.0
2007-08-06 12:25:00,57.79,57.86,57.79,57.86,8300.0,46.9836,47.0405,46.9836,47.0405,8300.0
2007-08-06 12:30:00,57.9,57.92,57.87,57.9,46400.0,47.073,47.0893,47.0486,47.073,46400.0
2007-08-06 12:35:00,57.91,58.07,57.9,58.07,29800.0,47.0811,47.2112,47.073,47.2112,29800.0
2007-08-06 12:40:00,58.08,58.1,58.03,58.08,58000.0,47.2194,47.2356,47.1787,47.2194,58000.0
2007-08-06 12:45:00,58.09,58.18,58.09,58.15,17300.0,47.2275,47.3007,47.2275,47.2763,17300.0
2007-08-06 12:50:00,58.14,58.21,58.13,58.15,24700.0,47.2681,47.325,47.26,47.2763,24700.0
2007-08-06 12:55:00,58.13,58.15,58.1,58.11,25500.0,47.26,47.2763,47.2356,47.2437,25500.0
2007-08-06 13:00:00,58.08,58.11,58.07,58.11,24000.0,47.2194,47.2437,47.2112,47.2437,24000.0
2007-08-06 13:05:00,58.09,58.09,57.89,57.89,56500.0,47.2275,47.2275,47.0649,47.0649,56500.0
2007-08-06 13:10:00,57.9,57.93,57.85,57.93,33400.0,47.073,47.0974,47.0324,47.0974,33400.0
2007-08-06 13:15:00,57.95,57.95,57.9,57.92,53900.0,47.1137,47.1137,47.073,47.0893,53900.0
2007-08-06 13:20:00,57.93,57.98,57.89,57.94,111100.0,47.0974,47.1381,47.0649,47.1055,111100.0
2007-08-06 13:25:00,57.94,58.0,57.92,57.97,23600.0,47.1055,47.1543,47.0893,47.1299,23600.0
2007-08-06 13:30:00,57.91,57.98,57.91,57.96,27300.0,47.0811,47.1381,47.0811,47.1218,27300.0
2007-08-06 13:35:00,57.9,57.98,57.9,57.94,30000.0,47.073,47.1381,47.073,47.1055,30000.0
2007-08-06 13:40:00,57.95,57.95,57.87,57.88,7600.0,47.1137,47.1137,47.0486,47.0568,7600.0
2007-08-06 13:45:00,57.86,57.88,57.78,57.78,16000.0,47.0405,47.0568,46.9755,46.9755,16000.0
2007-08-06 13:50:00,57.77,57.89,57.77,57.89,9500.0,46.9673,47.0649,46.9673,47.0649,9500.0
2007-08-06 13:55:00,57.85,57.85,57.78,57.78,22500.0,47.0324,47.0324,46.9755,46.9755,22500.0
2007-08-06 14:00:00,57.79,57.84,57.79,57.82,25500.0,46.9836,47.0242,46.9836,47.008,25500.0
2007-08-06 14:05:00,57.81,57.99,57.81,57.93,33500.0,46.9998,47.1462,46.9998,47.0974,33500.0
2007-08-06 14:10:00,57.95,57.97,57.85,57.96,29000.0,47.1137,47.1299,47.0324,47.1218,29000.0
2007-08-06 14:15:00,57.94,58.08,57.93,58.01,21700.0,47.1055,47.2194,47.0974,47.1624,21700.0
2007-08-06 14:20:00,58.06,58.11,57.98,57.99,33500.0,47.2031,47.2437,47.1381,47.1462,33500.0
2007-08-06 14:25:00,58.0,58.03,57.95,57.98,31400.0,47.1543,47.1787,47.1137,47.1381,31400.0
2007-08-06 14:30:00,58.01,58.09,58.01,58.05,16900.0,47.1624,47.2275,47.1624,47.195,16900.0
2007-08-06 14:35:00,58.05,58.17,58.03,58.17,22500.0,47.195,47.2925,47.1787,47.2925,22500.0
2007-08-06 14:40:00,58.21,58.35,58.21,58.29,48600.0,47.325,47.4389,47.325,47.3901,48600.0
2007-08-06 14:45:00,58.28,58.3,58.21,58.23,20600.0,47.382,47.3982,47.325,47.3413,20600.0
2007-08-06 14:50:00,58.24,58.28,58.2,58.2,12500.0,47.3494,47.382,47.3169,47.3169,12500.0
2007-08-06 14:55:00,58.21,58.21,58.11,58.19,12600.0,47.325,47.325,47.2437,47.3088,12600.0
2007-08-06 15:00:00,58.21,58.3,58.18,58.18,22800.0,47.325,47.3982,47.3007,47.3007,22800.0
2007-08-06 15:05:00,58.17,58.38,58.16,58.35,20900.0,47.2925,47.4633,47.2844,47.4389,20900.0
2007-08-06 15:10:00,58.33,58.36,58.29,58.35,18000.0,47.4226,47.447,47.3901,47.4389,18000.0
2007-08-06 15:15:00,58.35,58.4,58.34,58.35,10900.0,47.4389,47.4795,47.4307,47.4389,10900.0
2007-08-06 15:20:00,58.35,58.38,58.28,58.34,77500.0,47.4389,47.4633,47.382,47.4307,77500.0
2007-08-06 15:25:00,58.33,58.37,58.29,58.37,13300.0,47.4226,47.4551,47.3901,47.4551,13300.0
2007-08-06 15:30:00,58.37,58.41,58.23,58.25,20200.0,47.4551,47.4876,47.3413,47.3576,20200.0
2007-08-06 15:35:00,58.24,58.36,58.22,58.31,18200.0,47.3494,47.447,47.3332,47.4063,18200.0
2007-08-06 15:40:00,58.33,58.49,58.33,58.44,16200.0,47.4226,47.5527,47.4226,47.512,16200.0
2007-08-06 15:45:00,58.44,58.65,58.44,58.53,25800.0,47.512,47.6828,47.512,47.5852,25800.0
2007-08-06 15:50:00,58.54,58.62,58.54,58.62,32800.0,47.5933,47.6584,47.5933,47.6584,32800.0
2007-08-06 15:55:00,58.62,58.74,58.62,58.68,59400.0,47.6584,47.7559,47.6584,47.7072,59400.0
2007-08-06 16:00:00,58.64,58.8,58.59,58.59,26100.0,47.6746,47.8047,47.634,47.634,26100.0
2007-08-06 16:05:00,58.59,58.59,58.59,58.59,0.0,47.634,47.634,47.634,47.634,0.0
2007-08-06 16:10:00,58.59,58.59,58.59,58.59,0.0,47.634,47.634,47.634,47.634,0.0
2007-08-07 09:30:00,58.45,58.45,58.35,58.42,49800.0,47.5202,47.5202,47.4389,47.4958,49800.0
2007-08-07 09:35:00,58.39,58.48,58.33,58.41,12700.0,47.4714,47.5446,47.4226,47.4876,12700.0
2007-08-07 09:40:00,58.4,58.49,58.4,58.47,16900.0,47.4795,47.5527,47.4795,47.5364,16900.0
2007-08-07 09:45:00,58.47,58.53,58.44,58.47,14700.0,47.5364,47.5852,47.512,47.5364,14700.0
2007-08-07 09:50:00,58.5,58.58,58.49,58.54,51100.0,47.5608,47.6259,47.5527,47.5933,51100.0
2007-08-07 09:55:00,58.54,58.64,58.54,58.62,41600.0,47.5933,47.6746,47.5933,47.6584,41600.0
2007-08-07 10:00:00,58.63,58.7,58.62,58.64,22700.0,47.6665,47.7234,47.6584,47.6746,22700.0
2007-08-07 10:05:00,58.65,58.69,58.65,58.69,4700.0,47.6828,47.7153,47.6828,47.7153,4700.0
2007-08-07 10:10:00,58.64,58.66,58.63,58.63,8100.0,47.6746,47.6909,47.6665,47.6665,8100.0
2007-08-07 10:15:00,58.66,58.72,58.65,58.67,10600.0,47.6909,47.7397,47.6828,47.699,10600.0
2007-08-07 10:20:00,58.64,58.64,58.59,58.59,9700.0,47.6746,47.6746,47.634,47.634,9700.0
2007-08-07 10:25:00,58.58,58.63,58.56,58.59,10800.0,47.6259,47.6665,47.6096,47.634,10800.0
2007-08-07 10:30:00,58.57,58.58,58.53,58.56,22000.0,47.6177,47.6259,47.5852,47.6096,22000.0
2007-08-07 10:35:00,58.56,58.56,58.49,58.49,15300.0,47.6096,47.6096,47.5527,47.5527,15300.0
2007-08-07 10:40:00,58.47,58.5,58.45,58.48,39400.0,47.5364,47.5608,47.5202,47.5446,39400.0
2007-08-07 10:45:00,58.5,58.54,58.5,58.54,27000.0,47.5608,47.5933,47.5608,47.5933,27000.0
2007-08-07 10:50:00,58.54,58.57,58.53,58.53,49300.0,47.5933,47.6177,47.5852,47.5852,49300.0
2007-08-07 10:55:00,58.53,58.56,58.5,58.53,57500.0,47.5852,47.6096,47.5608,47.5852,57500.0
2007-08-07 11:00:00,58.53,58.6,58.47,58.59,60000.0,47.5852,47.6421,47.5364,47.634,60000.0
2007-08-07 11:05:00,58.58,58.58,58.5,58.51,37300.0,47.6259,47.6259,47.5608,47.5689,37300.0
2007-08-07 11:10:00,58.51,58.56,58.51,58.54,5500.0,47.5689,47.6096,47.5689,47.5933,5500.0
2007-08-07 11:15:00,58.53,58.6,58.5,58.58,4500.0,47.5852,47.6421,47.5608,47.6259,4500.0
2007-08-07 11:20:00,58.57,58.63,58.57,58.61,36100.0,47.6177,47.6665,47.6177,47.6502,36100.0
2007-08-07 11:25:00,58.62,58.64,58.6,58.61,43600.0,47.6584,47.6746,47.6421,47.6502,43600.0
2007-08-07 11:30:00,58.62,58.67,58.61,58.64,50300.0,47.6584,47.699,47.6502,47.6746,50300.0
2007-08-07 11:35:00,58.63,58.63,58.59,58.61,37800.0,47.6665,47.6665,47.634,47.6502,37800.0
2007-08-07 11:40:00,58.62,58.68,58.61,58.68,8600.0,47.6584,47.7072,47.6502,47.7072,8600.0
2007-08-07 11:45:00,58.69,58.78,58.68,58.74,34700.0,47.7153,47.7885,47.7072,47.7559,34700.0
2007-08-07 11:50:00,58.73,58.79,58.72,58.79,25900.0,47.7478,47.7966,47.7397,47.7966,25900.0
2007-08-07 11:55:00,58.77,58.8,58.74,58.75,62100.0,47.7803,47.8047,47.7559,47.7641,62100.0
2007-08-07 12:00:00,58.76,58.79,58.72,58.78,31400.0,47.7722,47.7966,47.7397,47.7885,31400.0
2007-08-07 12:05:00,58.81,58.86,58.8,58.81,38000.0,47.8128,47.8535,47.8047,47.8128,38000.0
2007-08-07 12:10:00,58.81,58.85,58.8,58.83,448300.0,47.8128,47.8454,47.8047,47.8291,448300.0
2007-08-07 12:15:00,58.83,58.84,58.8,58.83,24500.0,47.8291,47.8372,47.8047,47.8291,24500.0
2007-08-07 12:20:00,58.82,58.9,58.79,58.79,235500.0,47.821,47.886,47.7966,47.7966,235500.0
2007-08-07 12:25:00,58.79,58.8,58.79,58.8,32800.0,47.7966,47.8047,47.7966,47.8047,32800.0
2007-08-07 12:30:00,58.79,58.85,58.78,58.85,18400.0,47.7966,47.8454,47.7885,47.8454,18400.0
2007-08-07 12:35:00,58.83,58.84,58.8,58.82,10600.0,47.8291,47.8372,47.8047,47.821,10600.0
2007-08-07 12:40:00,58.8,58.81,58.75,58.75,11600.0,47.8047,47.8128,47.7641,47.7641,11600.0
2007-08-07 12:45:00,58.74,58.77,58.72,58.72,49300.0,47.7559,47.7803,47.7397,47.7397,49300.0
2007-08-07 12:50:00,58.73,58.76,58.7,58.75,13000.0,47.7478,47.7722,47.7234,47.7641,13000.0
2007-08-07 12:55:00,58.75,58.77,58.71,58.74,24400.0,47.7641,47.7803,47.7315,47.7559,24400.0
2007-08-07 13:00:00,58.74,58.8,58.74,58.8,42700.0,47.7559,47.8047,47.7559,47.8047,42700.0
2007-08-07 13:05:00,58.81,58.86,58.79,58.84,62400.0,47.8128,47.8535,47.7966,47.8372,62400.0
2007-08-07 13:10:00,58.84,58.86,58.75,58.8,24400.0,47.8372,47.8535,47.7641,47.8047,24400.0
2007-08-07 13:15:00,58.81,58.85,58.81,58.81,102700.0,47.8128,47.8454,47.8128,47.8128,102700.0
2007-08-07 13:20:00,58.82,58.86,58.81,58.82,22900.0,47.821,47.8535,47.8128,47.821,22900.0
2007-08-07 13:25:00,58.82,58.85,58.82,58.84,18900.0,47.821,47.8454,47.821,47.8372,18900.0
2007-08-07 13:30:00,58.84,58.85,58.82,58.82,58000.0,47.8372,47.8454,47.821,47.821,58000.0
2007-08-07 13:35:00,58.81,58.83,58.78,58.81,44500.0,47.8128,47.8291,47.7885,47.8128,44500.0
2007-08-07 13:40:00,58.82,58.86,58.81,58.83,42700.0,47.821,47.8535,47.8128,47.8291,42700.0
2007-08-07 13:45:00,58.83,58.9,58.82,58.9,35100.0,47.8291,47.886,47.821,47.886,35100.0
2007-08-07 13:50:00,58.91,58.92,58.87,58.88,20600.0,47.8941,47.9023,47.8616,47.8698,20600.0
2007-08-07 13:55:00,58.87,58.89,58.86,58.87,45900.0,47.8616,47.8779,47.8535,47.8616,45900.0
2007-08-07 14:00:00,58.87,58.88,58.81,58.83,45000.0,47.8616,47.8698,47.8128,47.8291,45000.0
2007-08-07 14:05:00,58.84,58.89,58.83,58.87,29000.0,47.8372,47.8779,47.8291,47.8616,29000.0
2007-08-07 14:10:00,58.89,58.98,58.68,58.7,67600.0,47.8779,47.9511,47.7072,47.7234,67600.0
2007-08-07 14:15:00,58.64,58.81,58.43,58.45,96800.0,47.6746,47.8128,47.5039,47.5202,96800.0
2007-08-07 14:20:00,58.45,58.7,58.45,58.56,131100.0,47.5202,47.7234,47.5202,47.6096,131100.0
2007-08-07 14:25:00,58.58,58.66,58.47,58.47,81100.0,47.6259,47.6909,47.5364,47.5364,81100.0
2007-08-07 14:30:00,58.45,58.45,58.34,58.39,74600.0,47.5202,47.5202,47.4307,47.4714,74600.0
2007-08-07 14:35:00,58.36,58.43,58.27,58.37,93500.0,47.447,47.5039,47.3738,47.4551,93500.0
2007-08-07 14:40:00,58.36,58.54,58.32,58.49,63000.0,47.447,47.5933,47.4145,47.5527,63000.0
2007-08-07 14:45:00,58.5,58.7,58.43,58.67,36700.0,47.5608,47.7234,47.5039,47.699,36700.0
2007-08-07 14:50:00,58.69,58.79,58.6,58.62,33700.0,47.7153,47.7966,47.6421,47.6584,33700.0
2007-08-07 14:55:00,58.65,59.01,58.64,59.01,92900.0,47.6828,47.9754,47.6746,47.9754,92900.0
2007-08-07 15:00:00,59.0,59.21,59.0,59.14,46400.0,47.9673,48.138,47.9673,48.0811,46400.0
2007-08-07 15:05:00,59.13,59.21,59.09,59.09,63000.0,48.073,48.138,48.0405,48.0405,63000.0
2007-08-07 15:10:00,59.08,59.08,58.99,58.99,80000.0,48.0324,48.0324,47.9592,47.9592,80000.0
2007-08-07 15:15:00,59.02,59.19,59.0,59.07,60200.0,47.9836,48.1218,47.9673,48.0242,60200.0
2007-08-07 15:20:00,59.08,59.13,59.0,59.09,64800.0,48.0324,48.073,47.9673,48.0405,64800.0
2007-08-07 15:25:00,59.06,59.13,59.05,59.12,46900.0,48.0161,48.073,48.008,48.0649,46900.0
2007-08-07 15:30:00,59.15,59.36,59.15,59.35,5100.0,48.0893,48.26,48.0893,48.2519,5100.0
2007-08-07 15:35:00,59.35,59.51,59.35,59.43,62000.0,48.2519,48.382,48.2519,48.3169,62000.0
2007-08-07 15:40:00,59.43,59.43,59.28,59.35,30600.0,48.3169,48.3169,48.195,48.2519,30600.0
2007-08-07 15:45:00,59.33,59.33,59.02,59.04,32700.0,48.2356,48.2356,47.9836,47.9998,32700.0
2007-08-07 15:50:00,59.03,59.12,58.94,58.94,65700.0,47.9917,48.0649,47.9185,47.9185,65700.0
2007-08-07 15:55:00,58.93,59.11,58.92,58.99,45000.0,47.9104,48.0567,47.9023,47.9592,45000.0
2007-08-07 16:00:00,59.11,59.11,59.11,59.11,48500.0,48.0567,48.0567,48.0567,48.0567,48500.0
2007-08-07 16:05:00,59.11,59.11,59.11,59.11,0.0,48.0567,48.0567,48.0567,48.0567,0.0
2007-08-07 16:10:00,59.11,59.11,59.11,59.11,0.0,48.0567,48.0567,48.0567,48.0567,0.0
2007-08-08 09:30:00,59.4,59.47,59.4,59.43,37200.0,48.2925,48.3494,48.2925,48.3169,37200.0
2007-08-08 09:35:00,59.42,59.49,59.36,59.43,8600.0,48.3088,48.3657,48.26,48.3169,8600.0
2007-08-08 09:40:00,59.41,59.54,59.41,59.49,51000.0,48.3006,48.4063,48.3006,48.3657,51000.0
2007-08-08 09:45:00,59.5,59.5,59.46,59.5,5400.0,48.3738,48.3738,48.3413,48.3738,5400.0
2007-08-08 09:50:00,59.53,59.54,59.5,59.51,2000.0,48.3982,48.4063,48.3738,48.382,2000.0
2007-08-08 09:55:00,59.51,59.52,59.47,59.52,25100.0,48.382,48.3901,48.3494,48.3901,25100.0
2007-08-08 10:00:00,59.51,59.6,59.51,59.6,71800.0,48.382,48.4551,48.382,48.4551,71800.0
2007-08-08 10:05:00,59.59,59.59,59.57,59.59,206300.0,48.447,48.447,48.4307,48.447,206300.0
2007-08-08 10:10:00,59.58,59.59,59.55,59.57,168800.0,48.4389,48.447,48.4145,48.4307,168800.0
2007-08-08 10:15:00,59.57,59.73,59.56,59.61,28100.0,48.4307,48.5608,48.4226,48.4633,28100.0
2007-08-08 10:20:00,59.61,59.69,59.61,59.69,10800.0,48.4633,48.5283,48.4633,48.5283,10800.0
2007-08-08 10:25:00,59.69,59.72,59.65,59.66,41100.0,48.5283,48.5527,48.4958,48.5039,41100.0
2007-08-08 10:30:00,59.66,59.75,59.66,59.7,21900.0,48.5039,48.5771,48.5039,48.5364,21900.0
2007-08-08 10:35:00,59.7,59.78,59.67,59.76,11000.0,48.5364,48.6015,48.512,48.5852,11000.0
2007-08-08 10:40:00,59.75,59.84,59.73,59.84,45000.0,48.5771,48.6502,48.5608,48.6502,45000.0
2007-08-08 10:45:00,59.85,59.91,59.84,59.84,30200.0,48.6584,48.7072,48.6502,48.6502,30200.0
2007-08-08 10:50:00,59.85,59.88,59.82,59.83,32200.0,48.6584,48.6828,48.634,48.6421,32200.0
2007-08-08 10:55:00,59.83,59.85,59.79,59.84,21500.0,48.6421,48.6584,48.6096,48.6502,21500.0
2007-08-08 11:00:00,59.83,59.85,59.73,59.73,27700.0,48.6421,48.6584,48.5608,48.5608,27700.0
2007-08-08 11:05:00,59.72,59.76,59.72,59.72,7800.0,48.5527,48.5852,48.5527,48.5527,7800.0
2007-08-08 11:10:00,59.73,59.78,59.73,59.75,43600.0,48.5608,48.6015,48.5608,48.5771,43600.0
2007-08-08 11:15:00,59.74,59.74,59.68,59.68,23100.0,48.5689,48.5689,48.5202,48.5202,23100.0
2007-08-08 11:20:00,59.67,59.7,59.64,59.69,28500.0,48.512,48.5364,48.4876,48.5283,28500.0
2007-08-08 11:25:00,59.7,59.73,59.69,59.69,14700.0,48.5364,48.5608,48.5283,48.5283,14700.0
2007-08-08 11:30:00,59.68,59.68,59.61,59.67,61100.0,48.5202,48.5202,48.4633,48.512,61100.0
2007-08-08 11:35:00,59.67,59.75,59.67,59.74,34400.0,48.512,48.5771,48.512,48.5689,34400.0
2007-08-08 11:40:00,59.75,59.76,59.74,59.75,20000.0,48.5771,48.5852,48.5689,48.5771,20000.0
2007-08-08 11:45:00,59.73,59.78,59.71,59.75,31100.0,48.5608,48.6015,48.5446,48.5771,31100.0
2007-08-08 11:50:00,59.75,59.76,59.7,59.71,15100.0,48.5771,48.5852,48.5364,48.5446,15100.0
2007-08-08 11:55:00,59.71,59.71,59.66,59.7,7200.0,48.5446,48.5446,48.5039,48.5364,7200.0
2007-08-08 12:00:00,59.7,59.7,59.63,59.64,11600.0,48.5364,48.5364,48.4795,48.4876,11600.0
2007-08-08 12:05:00,59.63,59.66,59.63,59.64,6700.0,48.4795,48.5039,48.4795,48.4876,6700.0
2007-08-08 12:10:00,59.65,59.68,59.58,59.67,36000.0,48.4958,48.5202,48.4389,48.512,36000.0
2007-08-08 12:15:00,59.66,59.67,59.64,59.67,7900.0,48.5039,48.512,48.4876,48.512,7900.0
2007-08-08 12:20:00,59.68,59.73,59.68,59.69,7200.0,48.5202,48.5608,48.5202,48.5283,7200.0
2007-08-08 12:25:00,59.68,59.72,59.65,59.7,10700.0,48.5202,48.5527,48.4958,48.5364,10700.0
2007-08-08 12:30:00,59.7,59.76,59.7,59.71,60500.0,48.5364,48.5852,48.5364,48.5446,60500.0
2007-08-08 12:35:00,59.71,59.81,59.71,59.8,36400.0,48.5446,48.6259,48.5446,48.6177,36400.0
2007-08-08 12:40:00,59.79,59.8,59.79,59.79,12000.0,48.6096,48.6177,48.6096,48.6096,12000.0
2007-08-08 12:45:00,59.79,59.89,59.79,59.89,18600.0,48.6096,48.6909,48.6096,48.6909,18600.0
2007-08-08 12:50:00,59.87,59.88,59.81,59.81,8600.0,48.6746,48.6828,48.6259,48.6259,8600.0
2007-08-08 12:55:00,59.81,59.84,59.81,59.82,12000.0,48.6259,48.6502,48.6259,48.634,12000.0
2007-08-08 13:00:00,59.81,59.82,59.8,59.81,15800.0,48.6259,48.634,48.6177,48.6259,15800.0
2007-08-08 13:05:00,59.81,59.85,59.81,59.83,37000.0,48.6259,48.6584,48.6259,48.6421,37000.0
2007-08-08 13:10:00,59.84,59.9,59.8,59.89,24500.0,48.6502,48.699,48.6177,48.6909,24500.0
2007-08-08 13:15:00,59.88,59.88,59.86,59.86,3600.0,48.6828,48.6828,48.6665,48.6665,3600.0
2007-08-08 13:20:00,59.87,59.87,59.81,59.85,12100.0,48.6746,48.6746,48.6259,48.6584,12100.0
2007-08-08 13:25:00,59.85,59.94,59.85,59.89,64500.0,48.6584,48.7315,48.6584,48.6909,64500.0
2007-08-08 13:30:00,59.89,60.0,59.89,60.0,15700.0,48.6909,48.7803,48.6909,48.7803,15700.0
2007-08-08 13:35:00,60.0,60.03,59.96,59.96,12300.0,48.7803,48.8047,48.7478,48.7478,12300.0
2007-08-08 13:40:00,59.96,60.03,59.96,60.0,46400.0,48.7478,48.8047,48.7478,48.7803,46400.0
2007-08-08 13:45:00,59.99,60.06,59.99,60.03,11100.0,48.7722,48.8291,48.7722,48.8047,11100.0
2007-08-08 13:50:00,60.03,60.03,59.94,59.97,23300.0,48.8047,48.8047,48.7315,48.7559,23300.0
2007-08-08 13:55:00,59.99,60.01,59.97,60.01,8200.0,48.7722,48.7885,48.7559,48.7885,8200.0
2007-08-08 14:00:00,60.02,60.03,59.98,59.99,65100.0,48.7966,48.8047,48.7641,48.7722,65100.0
2007-08-08 14:05:00,59.98,60.01,59.96,59.98,46900.0,48.7641,48.7885,48.7478,48.7641,46900.0
2007-08-08 14:10:00,59.98,60.13,59.95,60.13,29500.0,48.7641,48.886,48.7397,48.886,29500.0
2007-08-08 14:15:00,60.12,60.12,60.06,60.06,48700.0,48.8779,48.8779,48.8291,48.8291,48700.0
2007-08-08 14:20:00,60.08,60.11,60.07,60.11,11200.0,48.8454,48.8698,48.8372,48.8698,11200.0
2007-08-08 14:25:00,60.14,60.2,60.14,60.15,34000.0,48.8941,48.9429,48.8941,48.9023,34000.0
2007-08-08 14:30:00,60.14,60.17,60.1,60.1,17700.0,48.8941,48.9185,48.8616,48.8616,17700.0
2007-08-08 14:35:00,60.09,60.13,60.01,60.01,28900.0,48.8535,48.886,48.7885,48.7885,28900.0
2007-08-08 14:40:00,59.99,60.03,59.95,60.03,32200.0,48.7722,48.8047,48.7397,48.8047,32200.0
2007-08-08 14:45:00,60.03,60.05,59.96,59.98,43400.0,48.8047,48.821,48.7478,48.7641,43400.0
2007-08-08 14:50:00,59.98,60.0,59.87,59.92,23400.0,48.7641,48.7803,48.6746,48.7153,23400.0
2007-08-08 14:55:00,59.92,59.92,59.85,59.87,18400.0,48.7153,48.7153,48.6584,48.6746,18400.0
2007-08-08 15:00:00,59.9,59.9,59.76,59.76,22300.0,48.699,48.699,48.5852,48.5852,22300.0
2007-08-08 15:05:00,59.74,59.82,59.6,59.6,21300.0,48.5689,48.634,48.4551,48.4551,21300.0
2007-08-08 15:10:00,59.61,59.71,59.59,59.63,54500.0,48.4633,48.5446,48.447,48.4795,54500.0
2007-08-08 15:15:00,59.63,59.71,59.55,59.62,45300.0,48.4795,48.5446,48.4145,48.4714,45300.0
2007-08-08 15:20:00,59.62,59.7,59.44,59.45,38900.0,48.4714,48.5364,48.325,48.3332,38900.0
2007-08-08 15:25:00,59.48,59.54,59.33,59.46,60100.0,48.3576,48.4063,48.2356,48.3413,60100.0
2007-08-08 15:30:00,59.46,59.46,59.28,59.39,112500.0,48.3413,48.3413,48.195,48.2844,112500.0
2007-08-08 15:35:00,59.36,59.39,59.35,59.36,238300.0,48.26,48.2844,48.2519,48.26,238300.0
2007-08-08 15:40:00,59.36,59.39,59.3,59.34,73900.0,48.26,48.2844,48.2112,48.2437,73900.0
2007-08-08 15:45:00,59.37,59.54,59.37,59.43,24900.0,48.2681,48.4063,48.2681,48.3169,24900.0
2007-08-08 15:50:00,59.43,59.77,59.43,59.68,248600.0,48.3169,48.5933,48.3169,48.5202,248600.0
2007-08-08 15:55:00,59.68,59.85,59.66,59.85,112500.0,48.5202,48.6584,48.5039,48.6584,112500.0
2007-08-08 16:00:00,59.95,59.95,59.91,59.91,5400.0,48.7397,48.7397,48.7072,48.7072,5400.0
2007-08-08 16:05:00,59.91,59.91,59.91,59.91,0.0,48.7072,48.7072,48.7072,48.7072,0.0
2007-08-08 16:10:00,59.91,59.91,59.91,59.91,0.0,48.7072,48.7072,48.7072,48.7072,0.0
2007-08-09 09:30:00,59.17,59.29,58.62,58.75,51800.0,48.1055,48.2031,47.6584,47.7641,51800.0
2007-08-09 09:35:00,58.76,59.08,58.72,59.08,91500.0,47.7722,48.0324,47.7397,48.0324,91500.0
2007-08-09 09:40:00,59.08,59.17,59.03,59.05,57500.0,48.0324,48.1055,47.9917,48.008,57500.0
2007-08-09 09:45:00,59.04,59.21,58.98,59.21,75900.0,47.9998,48.138,47.9511,48.138,75900.0
2007-08-09 09:50:00,59.2,59.3,59.14,59.21,64000.0,48.1299,48.2112,48.0811,48.138,64000.0
2007-08-09 09:55:00,59.22,59.22,59.06,59.14,55700.0,48.1462,48.1462,48.0161,48.0811,55700.0
2007-08-09 10:00:00,59.16,59.26,59.13,59.2,49800.0,48.0974,48.1787,48.073,48.1299,49800.0
2007-08-09 10:05:00,59.19,59.22,59.15,59.18,49300.0,48.1218,48.1462,48.0893,48.1137,49300.0
2007-08-09 10:10:00,59.14,59.28,59.13,59.28,35500.0,48.0811,48.195,48.073,48.195,35500.0
2007-08-09 10:15:00,59.33,59.42,59.33,59.37,30800.0,48.2356,48.3088,48.2356,48.2681,30800.0
2007-08-09 10:20:00,59.37,59.38,59.25,59.34,18800.0,48.2681,48.2763,48.1706,48.2437,18800.0
2007-08-09 10:25:00,59.36,59.45,59.34,59.37,23500.0,48.26,48.3332,48.2437,48.2681,23500.0
2007-08-09 10:30:00,59.39,59.64,59.39,59.62,20700.0,48.2844,48.4876,48.2844,48.4714,20700.0
2007-08-09 10:35:00,59.61,59.63,59.34,59.41,15200.0,48.4633,48.4795,48.2437,48.3006,15200.0
2007-08-09 10:40:00,59.41,59.5,59.37,59.5,27400.0,48.3006,48.3738,48.2681,48.3738,27400.0
2007-08-09 10:45:00,59.45,59.45,59.29,59.4,17700.0,48.3332,48.3332,48.2031,48.2925,17700.0
2007-08-09 10:50:00,59.4,59.41,59.31,59.41,30200.0,48.2925,48.3006,48.2193,48.3006,30200.0
2007-08-09 10:55:00,59.4,59.45,59.34,59.43,9000.0,48.2925,48.3332,48.2437,48.3169,9000.0
2007-08-09 11:00:00,59.43,59.49,59.36,59.45,17100.0,48.3169,48.3657,48.26,48.3332,17100.0
2007-08-09 11:05:00,59.45,59.75,59.44,59.52,44100.0,48.3332,48.5771,48.325,48.3901,44100.0
2007-08-09 11:10:00,59.51,59.67,59.51,59.65,10300.0,48.382,48.512,48.382,48.4958,10300.0
2007-08-09 11:15:00,59.6,59.61,59.55,59.55,6300.0,48.4551,48.4633,48.4145,48.4145,6300.0
2007-08-09 11:20:00,59.53,59.55,59.49,59.51,5400.0,48.3982,48.4145,48.3657,48.382,5400.0
2007-08-09 11:25:00,59.51,59.53,59.4,59.42,14900.0,48.382,48.3982,48.2925,48.3088,14900.0
2007-08-09 11:30:00,59.43,59.48,59.41,59.48,7500.0,48.3169,48.3576,48.3006,48.3576,7500.0
2007-08-09 11:35:00,59.45,59.45,59.37,59.37,7100.0,48.3332,48.3332,48.2681,48.2681,7100.0
2007-08-09 11:40:00,59.35,59.41,59.34,59.37,10700.0,48.2519,48.3006,48.2437,48.2681,10700.0
2007-08-09 11:45:00,59.35,59.37,59.28,59.29,7400.0,48.2519,48.2681,48.195,48.2031,7400.0
2007-08-09 11:50:00,59.27,59.3,59.23,59.29,10800.0,48.1868,48.2112,48.1543,48.2031,10800.0
2007-08-09 11:55:00,59.29,59.34,59.26,59.34,8100.0,48.2031,48.2437,48.1787,48.2437,8100.0
2007-08-09 12:00:00,59.36,59.39,59.31,59.32,21800.0,48.26,48.2844,48.2193,48.2275,21800.0
2007-08-09 12:05:00,59.33,59.33,59.17,59.27,52100.0,48.2356,48.2356,48.1055,48.1868,52100.0
2007-08-09 12:10:00,59.27,59.3,59.25,59.3,17800.0,48.1868,48.2112,48.1706,48.2112,17800.0
2007-08-09 12:15:00,59.33,59.37,59.3,59.32,29300.0,48.2356,48.2681,48.2112,48.2275,29300.0
2007-08-09 12:20:00,59.31,59.32,59.2,59.29,47600.0,48.2193,48.2275,48.1299,48.2031,47600.0
2007-08-09 12:25:00,59.28,59.36,59.28,59.35,41700.0,48.195,48.26,48.195,48.2519,41700.0
2007-08-09 12:30:00,59.35,59.35,59.2,59.21,20700.0,48.2519,48.2519,48.1299,48.138,20700.0
2007-08-09 12:35:00,59.21,59.21,59.04,59.04,35100.0,48.138,48.138,47.9998,47.9998,35100.0
2007-08-09 12:40:00,59.04,59.06,58.98,59.05,52300.0,47.9998,48.0161,47.9511,48.008,52300.0
2007-08-09 12:45:00,59.06,59.08,59.01,59.01,10800.0,48.0161,48.0324,47.9754,47.9754,10800.0
2007-08-09 12:50:00,59.02,59.02,58.95,58.98,20600.0,47.9836,47.9836,47.9267,47.9511,20600.0
2007-08-09 12:55:00,58.98,59.07,58.96,59.03,8400.0,47.9511,48.0242,47.9348,47.9917,8400.0
2007-08-09 13:00:00,59.02,59.06,58.88,58.88,26100.0,47.9836,48.0161,47.8698,47.8698,26100.0
2007-08-09 13:05:00,58.87,58.97,58.83,58.96,19700.0,47.8616,47.9429,47.8291,47.9348,19700.0
2007-08-09 13:10:00,58.97,58.97,58.82,58.85,47200.0,47.9429,47.9429,47.821,47.8454,47200.0
2007-08-09 13:15:00,58.85,58.92,58.77,58.79,34500.0,47.8454,47.9023,47.7803,47.7966,34500.0
2007-08-09 13:20:00,58.79,58.88,58.77,58.84,10400.0,47.7966,47.8698,47.7803,47.8372,10400.0
2007-08-09 13:25:00,58.87,58.89,58.82,58.89,34800.0,47.8616,47.8779,47.821,47.8779,34800.0
2007-08-09 13:30:00,58.91,59.06,58.9,59.02,29500.0,47.8941,48.0161,47.886,47.9836,29500.0
2007-08-09 13:35:00,59.01,59.03,58.98,59.0,31000.0,47.9754,47.9917,47.9511,47.9673,31000.0
2007-08-09 13:40:00,58.99,59.0,58.94,58.99,26600.0,47.9592,47.9673,47.9185,47.9592,26600.0
2007-08-09 13:45:00,58.99,59.13,58.99,59.06,15300.0,47.9592,48.073,47.9592,48.0161,15300.0
2007-08-09 13:50:00,59.06,59.08,59.0,59.03,14800.0,48.0161,48.0324,47.9673,47.9917,14800.0
2007-08-09 13:55:00,59.04,59.12,59.04,59.09,10500.0,47.9998,48.0649,47.9998,48.0405,10500.0
2007-08-09 14:00:00,59.07,59.07,58.93,58.96,16300.0,48.0242,48.0242,47.9104,47.9348,16300.0
2007-08-09 14:05:00,58.96,58.97,58.89,58.9,27200.0,47.9348,47.9429,47.8779,47.886,27200.0
2007-08-09 14:10:00,58.89,58.95,58.88,58.94,9300.0,47.8779,47.9267,47.8698,47.9185,9300.0
2007-08-09 14:15:00,58.95,59.0,58.83,58.99,40400.0,47.9267,47.9673,47.8291,47.9592,40400.0
2007-08-09 14:20:00,59.01,59.03,58.98,58.98,16800.0,47.9754,47.9917,47.9511,47.9511,16800.0
2007-08-09 14:25:00,58.98,58.98,58.8,58.82,24400.0,47.9511,47.9511,47.8047,47.821,24400.0
2007-08-09 14:30:00,58.83,58.88,58.71,58.75,72800.0,47.8291,47.8698,47.7315,47.7641,72800.0
2007-08-09 14:35:00,58.75,58.8,58.7,58.8,18600.0,47.7641,47.8047,47.7234,47.8047,18600.0
2007-08-09 14:40:00,58.81,58.94,58.74,58.92,74100.0,47.8128,47.9185,47.7559,47.9023,74100.0
2007-08-09 14:45:00,58.92,58.93,58.8,58.8,52200.0,47.9023,47.9104,47.8047,47.8047,52200.0
2007-08-09 14:50:00,58.78,58.79,58.71,58.71,36300.0,47.7885,47.7966,47.7315,47.7315,36300.0
2007-08-09 14:55:00,58.7,58.78,58.63,58.66,25000.0,47.7234,47.7885,47.6665,47.6909,25000.0
2007-08-09 15:00:00,58.61,58.75,58.54,58.55,53000.0,47.6502,47.7641,47.5933,47.6015,53000.0
2007-08-09 15:05:00,58.52,58.65,58.51,58.62,59300.0,47.5771,47.6828,47.5689,47.6584,59300.0
2007-08-09 15:10:00,58.65,58.72,58.61,58.7,20400.0,47.6828,47.7397,47.6502,47.7234,20400.0
2007-08-09 15:15:00,58.71,58.83,58.7,58.75,34200.0,47.7315,47.8291,47.7234,47.7641,34200.0
2007-08-09 15:20:00,58.77,58.79,58.61,58.69,53500.0,47.7803,47.7966,47.6502,47.7153,53500.0
2007-08-09 15:25:00,58.66,58.81,58.63,58.65,36800.0,47.6909,47.8128,47.6665,47.6828,36800.0
2007-08-09 15:30:00,58.68,58.79,58.68,58.68,48300.0,47.7072,47.7966,47.7072,47.7072,48300.0
2007-08-09 15:35:00,58.68,58.68,58.48,58.56,39400.0,47.7072,47.7072,47.5446,47.6096,39400.0
2007-08-09 15:40:00,58.59,58.71,58.51,58.69,34500.0,47.634,47.7315,47.5689,47.7153,34500.0
2007-08-09 15:45:00,58.66,58.77,58.61,58.77,26200.0,47.6909,47.7803,47.6502,47.7803,26200.0
2007-08-09 15:50:00,58.8,58.8,58.44,58.57,71800.0,47.8047,47.8047,47.512,47.6177,71800.0
2007-08-09 15:55:00,58.57,58.66,58.32,58.45,57400.0,47.6177,47.6909,47.4145,47.5202,57400.0
2007-08-09 16:00:00,58.42,58.54,58.37,58.51,177900.0,47.4958,47.5933,47.4551,47.5689,177900.0
2007-08-09 16:05:00,58.51,58.51,58.51,58.51,0.0,47.5689,47.5689,47.5689,47.5689,0.0
2007-08-09 16:10:00,58.36,58.36,58.36,58.36,400.0,47.447,47.447,47.447,47.447,400.0
2007-08-10 09:30:00,57.75,58.01,57.61,57.74,44800.0,46.9511,47.1624,46.8372,46.9429,44800.0
2007-08-10 09:35:00,57.75,57.78,57.59,57.64,68000.0,46.9511,46.9755,46.821,46.8616,68000.0
2007-08-10 09:40:00,57.64,57.66,57.46,57.52,39600.0,46.8616,46.8779,46.7153,46.7641,39600.0
2007-08-10 09:45:00,57.54,57.65,57.51,57.63,45600.0,46.7803,46.8698,46.7559,46.8535,45600.0
2007-08-10 09:50:00,57.65,57.83,57.6,57.8,43800.0,46.8698,47.0161,46.8291,46.9917,43800.0
2007-08-10 09:55:00,57.8,57.85,57.77,57.8,51700.0,46.9917,47.0324,46.9673,46.9917,51700.0
2007-08-10 10:00:00,57.78,57.84,57.72,57.73,53200.0,46.9755,47.0242,46.9267,46.9348,53200.0
2007-08-10 10:05:00,57.72,57.72,57.62,57.68,55400.0,46.9267,46.9267,46.8454,46.8942,55400.0
2007-08-10 10:10:00,57.67,57.78,57.66,57.78,52500.0,46.886,46.9755,46.8779,46.9755,52500.0
2007-08-10 10:15:00,57.79,57.8,57.74,57.75,29400.0,46.9836,46.9917,46.9429,46.9511,29400.0
2007-08-10 10:20:00,57.73,57.76,57.65,57.65,43300.0,46.9348,46.9592,46.8698,46.8698,43300.0
2007-08-10 10:25:00,57.65,57.65,57.48,57.52,91000.0,46.8698,46.8698,46.7315,46.7641,91000.0
2007-08-10 10:30:00,57.52,57.58,57.44,57.44,60600.0,46.7641,46.8129,46.699,46.699,60600.0
2007-08-10 10:35:00,57.43,57.51,57.34,57.36,74900.0,46.6909,46.7559,46.6177,46.634,74900.0
2007-08-10 10:40:00,57.37,57.5,57.37,57.5,56900.0,46.6421,46.7478,46.6421,46.7478,56900.0
2007-08-10 10:45:00,57.5,57.53,57.43,57.46,63400.0,46.7478,46.7722,46.6909,46.7153,63400.0
2007-08-10 10:50:00,57.46,57.57,57.36,57.53,80200.0,46.7153,46.8047,46.634,46.7722,80200.0
2007-08-10 10:55:00,57.55,57.6,57.48,57.55,29700.0,46.7885,46.8291,46.7315,46.7885,29700.0
2007-08-10 11:00:00,57.52,57.8,57.52,57.79,17100.0,46.7641,46.9917,46.7641,46.9836,17100.0
2007-08-10 11:05:00,57.8,58.02,57.79,57.81,18800.0,46.9917,47.1706,46.9836,46.9998,18800.0
2007-08-10 11:10:00,57.84,57.88,57.75,57.88,9500.0,47.0242,47.0568,46.9511,47.0568,9500.0
2007-08-10 11:15:00,57.95,58.02,57.89,57.89,15300.0,47.1137,47.1706,47.0649,47.0649,15300.0
2007-08-10 11:20:00,57.89,57.97,57.82,57.89,31300.0,47.0649,47.1299,47.008,47.0649,31300.0
2007-08-10 11:25:00,57.89,57.89,57.8,57.81,8900.0,47.0649,47.0649,46.9917,46.9998,8900.0
2007-08-10 11:30:00,57.8,57.86,57.72,57.86,13500.0,46.9917,47.0405,46.9267,47.0405,13500.0
2007-08-10 11:35:00,57.84,57.85,57.72,57.73,18900.0,47.0242,47.0324,46.9267,46.9348,18900.0
2007-08-10 11:40:00,57.72,57.78,57.72,57.76,17600.0,46.9267,46.9755,46.9267,46.9592,17600.0
2007-08-10 11:45:00,57.76,57.86,57.72,57.82,10800.0,46.9592,47.0405,46.9267,47.008,10800.0
2007-08-10 11:50:00,57.86,57.86,57.82,57.83,14600.0,47.0405,47.0405,47.008,47.0161,14600.0
2007-08-10 11:55:00,57.84,58.1,57.78,58.1,28800.0,47.0242,47.2356,46.9755,47.2356,28800.0
2007-08-10 12:00:00,58.11,58.15,58.03,58.1,20400.0,47.2437,47.2763,47.1787,47.2356,20400.0
2007-08-10 12:05:00,58.11,58.3,58.11,58.23,15500.0,47.2437,47.3982,47.2437,47.3413,15500.0
2007-08-10 12:10:00,58.21,58.21,58.11,58.14,9700.0,47.325,47.325,47.2437,47.2681,9700.0
2007-08-10 12:15:00,58.14,58.43,58.11,58.43,26100.0,47.2681,47.5039,47.2437,47.5039,26100.0
2007-08-10 12:20:00,58.42,58.64,58.35,58.63,26900.0,47.4958,47.6746,47.4389,47.6665,26900.0
2007-08-10 12:25:00,58.63,58.67,58.41,58.43,16300.0,47.6665,47.699,47.4876,47.5039,16300.0
2007-08-10 12:30:00,58.44,58.54,58.33,58.33,14500.0,47.512,47.5933,47.4226,47.4226,14500.0
2007-08-10 12:35:00,58.32,58.34,58.25,58.34,10500.0,47.4145,47.4307,47.3576,47.4307,10500.0
2007-08-10 12:40:00,58.33,58.33,58.23,58.23,8600.0,47.4226,47.4226,47.3413,47.3413,8600.0
2007-08-10 12:45:00,58.22,58.22,58.1,58.13,16800.0,47.3332,47.3332,47.2356,47.26,16800.0
2007-08-10 12:50:00,58.12,58.27,58.1,58.2,15700.0,47.2519,47.3738,47.2356,47.3169,15700.0
2007-08-10 12:55:00,58.19,58.27,57.99,58.01,459600.0,47.3088,47.3738,47.1462,47.1624,459600.0
2007-08-10 13:00:00,58.02,58.25,58.02,58.07,49500.0,47.1706,47.3576,47.1706,47.2112,49500.0
2007-08-10 13:05:00,58.07,58.16,58.05,58.15,34200.0,47.2112,47.2844,47.195,47.2763,34200.0
2007-08-10 13:10:00,58.19,58.21,58.05,58.08,81000.0,47.3088,47.325,47.195,47.2194,81000.0
2007-08-10 13:15:00,58.08,58.23,58.05,58.22,31000.0,47.2194,47.3413,47.195,47.3332,31000.0
2007-08-10 13:20:00,58.24,58.41,58.24,58.36,32200.0,47.3494,47.4876,47.3494,47.447,32200.0
2007-08-10 13:25:00,58.37,58.37,58.14,58.15,10300.0,47.4551,47.4551,47.2681,47.2763,10300.0
2007-08-10 13:30:00,58.18,58.18,58.06,58.07,12000.0,47.3007,47.3007,47.2031,47.2112,12000.0
2007-08-10 13:35:00,58.05,58.21,58.05,58.1,24800.0,47.195,47.325,47.195,47.2356,24800.0
2007-08-10 13:40:00,58.11,58.13,58.07,58.13,7000.0,47.2437,47.26,47.2112,47.26,7000.0
2007-08-10 13:45:00,58.14,58.14,57.86,57.87,17000.0,47.2681,47.2681,47.0405,47.0486,17000.0
2007-08-10 13:50:00,57.88,58.01,57.85,57.86,16800.0,47.0568,47.1624,47.0324,47.0405,16800.0
2007-08-10 13:55:00,57.95,58.0,57.92,57.98,6100.0,47.1137,47.1543,47.0893,47.1381,6100.0
2007-08-10 14:00:00,58.03,58.18,57.95,57.99,18900.0,47.1787,47.3007,47.1137,47.1462,18900.0
2007-08-10 14:05:00,58.01,58.15,57.99,58.12,28100.0,47.1624,47.2763,47.1462,47.2519,28100.0
2007-08-10 14:10:00,58.11,58.11,57.94,58.05,12400.0,47.2437,47.2437,47.1055,47.195,12400.0
2007-08-10 14:15:00,58.03,58.14,58.03,58.06,14100.0,47.1787,47.2681,47.1787,47.2031,14100.0
2007-08-10 14:20:00,58.1,58.23,58.09,58.11,20100.0,47.2356,47.3413,47.2275,47.2437,20100.0
2007-08-10 14:25:00,58.1,58.17,58.04,58.05,6700.0,47.2356,47.2925,47.1868,47.195,6700.0
2007-08-10 14:30:00,58.01,58.01,57.94,57.96,9000.0,47.1624,47.1624,47.1055,47.1218,9000.0
2007-08-10 14:35:00,57.95,57.99,57.88,57.91,12700.0,47.1137,47.1462,47.0568,47.0811,12700.0
2007-08-10 14:40:00,57.89,58.03,57.88,57.99,52700.0,47.0649,47.1787,47.0568,47.1462,52700.0
2007-08-10 14:45:00,57.96,58.09,57.96,58.02,22600.0,47.1218,47.2275,47.1218,47.1706,22600.0
2007-08-10 14:50:00,58.02,58.02,57.87,57.9,58200.0,47.1706,47.1706,47.0486,47.073,58200.0
2007-08-10 14:55:00,57.92,58.0,57.89,57.94,44100.0,47.0893,47.1543,47.0649,47.1055,44100.0
2007-08-10 15:00:00,57.95,57.99,57.9,57.92,51000.0,47.1137,47.1462,47.073,47.0893,51000.0
2007-08-10 15:05:00,57.94,58.16,57.92,58.13,24300.0,47.1055,47.2844,47.0893,47.26,24300.0
2007-08-10 15:10:00,58.07,58.09,58.0,58.08,22400.0,47.2112,47.2275,47.1543,47.2194,22400.0
2007-08-10 15:15:00,58.08,58.14,57.98,57.98,55100.0,47.2194,47.2681,47.1381,47.1381,55100.0
2007-08-10 15:20:00,57.98,58.15,57.98,58.12,45100.0,47.1381,47.2763,47.1381,47.2519,45100.0
2007-08-10 15:25:00,58.12,58.41,58.07,58.34,79600.0,47.2519,47.4876,47.2112,47.4307,79600.0
2007-08-10 15:30:00,58.32,58.4,58.22,58.36,51100.0,47.4145,47.4795,47.3332,47.447,51100.0
2007-08-10 15:35:00,58.37,58.54,58.36,58.4,33000.0,47.4551,47.5933,47.447,47.4795,33000.0
2007-08-10 15:40:00,58.39,58.45,58.33,58.35,86200.0,47.4714,47.5202,47.4226,47.4389,86200.0
2007-08-10 15:45:00,58.34,58.42,58.3,58.36,66000.0,47.4307,47.4958,47.3982,47.447,66000.0
2007-08-10 15:50:00,58.35,58.68,58.35,58.49,91500.0,47.4389,47.7072,47.4389,47.5527,91500.0
2007-08-10 15:55:00,58.49,58.66,58.25,58.25,74700.0,47.5527,47.6909,47.3576,47.3576,74700.0
2007-08-10 16:00:00,58.4,58.4,58.24,58.24,13700.0,47.4795,47.4795,47.3494,47.3494,13700.0
2007-08-10 16:05:00,58.11,58.11,58.11,58.11,300.0,47.2437,47.2437,47.2437,47.2437,300.0
2007-08-10 16:10:00,58.04,58.04,58.04,58.04,200.0,47.1868,47.1868,47.1868,47.1868,200.0
2007-08-13 09:30:00,58.64,58.82,58.64,58.73,47000.0,47.6746,47.821,47.6746,47.7478,47000.0
2007-08-13 09:35:00,58.82,58.88,58.73,58.73,16900.0,47.821,47.8698,47.7478,47.7478,16900.0
2007-08-13 09:40:00,58.74,58.79,58.7,58.73,4700.0,47.7559,47.7966,47.7234,47.7478,4700.0
2007-08-13 09:45:00,58.75,58.75,58.71,58.71,4100.0,47.7641,47.7641,47.7315,47.7315,4100.0
2007-08-13 09:50:00,58.73,58.73,58.64,58.66,1800.0,47.7478,47.7478,47.6746,47.6909,1800.0
2007-08-13 09:55:00,58.61,58.62,58.56,58.61,7900.0,47.6502,47.6584,47.6096,47.6502,7900.0
2007-08-13 10:00:00,58.59,58.7,58.58,58.66,19300.0,47.634,47.7234,47.6259,47.6909,19300.0
2007-08-13 10:05:00,58.66,58.69,58.61,58.62,8200.0,47.6909,47.7153,47.6502,47.6584,8200.0
2007-08-13 10:10:00,58.64,58.67,58.6,58.63,26900.0,47.6746,47.699,47.6421,47.6665,26900.0
2007-08-13 10:15:00,58.62,58.77,58.62,58.7,10800.0,47.6584,47.7803,47.6584,47.7234,10800.0
2007-08-13 10:20:00,58.72,58.82,58.7,58.73,9400.0,47.7397,47.821,47.7234,47.7478,9400.0
2007-08-13 10:25:00,58.73,58.82,58.73,58.78,7400.0,47.7478,47.821,47.7478,47.7885,7400.0
2007-08-13 10:30:00,58.79,58.79,58.68,58.71,8200.0,47.7966,47.7966,47.7072,47.7315,8200.0
2007-08-13 10:35:00,58.68,58.73,58.68,58.71,32100.0,47.7072,47.7478,47.7072,47.7315,32100.0
2007-08-13 10:40:00,58.69,58.69,58.61,58.64,10500.0,47.7153,47.7153,47.6502,47.6746,10500.0
2007-08-13 10:45:00,58.62,58.67,58.62,58.67,6400.0,47.6584,47.699,47.6584,47.699,6400.0
2007-08-13 10:50:00,58.67,58.69,58.56,58.57,8600.0,47.699,47.7153,47.6096,47.6177,8600.0
2007-08-13 10:55:00,58.58,58.62,58.5,58.62,17900.0,47.6259,47.6584,47.5608,47.6584,17900.0
2007-08-13 11:00:00,58.63,58.63,58.54,58.58,16500.0,47.6665,47.6665,47.5933,47.6259,16500.0
2007-08-13 11:05:00,58.57,58.58,58.5,58.53,18300.0,47.6177,47.6259,47.5608,47.5852,18300.0
2007-08-13 11:10:00,58.53,58.62,58.53,58.61,13100.0,47.5852,47.6584,47.5852,47.6502,13100.0
2007-08-13 11:15:00,58.6,58.66,58.6,58.64,18300.0,47.6421,47.6909,47.6421,47.6746,18300.0
2007-08-13 11:20:00,58.64,58.73,58.64,58.73,9600.0,47.6746,47.7478,47.6746,47.7478,9600.0
2007-08-13 11:25:00,58.72,58.76,58.66,58.74,13000.0,47.7397,47.7722,47.6909,47.7559,13000.0
2007-08-13 11:30:00,58.73,58.84,58.73,58.81,13100.0,47.7478,47.8372,47.7478,47.8128,13100.0
2007-08-13 11:35:00,58.78,58.82,58.76,58.79,12100.0,47.7885,47.821,47.7722,47.7966,12100.0
2007-08-13 11:40:00,58.79,58.81,58.77,58.8,76400.0,47.7966,47.8128,47.7803,47.8047,76400.0
2007-08-13 11:45:00,58.8,58.82,58.73,58.73,121700.0,47.8047,47.821,47.7478,47.7478,121700.0
2007-08-13 11:50:00,58.73,58.73,58.65,58.72,16500.0,47.7478,47.7478,47.6828,47.7397,16500.0
2007-08-13 11:55:00,58.72,58.77,58.64,58.76,9700.0,47.7397,47.7803,47.6746,47.7722,9700.0
2007-08-13 12:00:00,58.75,58.75,58.66,58.7,14300.0,47.7641,47.7641,47.6909,47.7234,14300.0
2007-08-13 12:05:00,58.68,58.73,58.67,58.73,10500.0,47.7072,47.7478,47.699,47.7478,10500.0
2007-08-13 12:10:00,58.76,58.77,58.7,58.74,5300.0,47.7722,47.7803,47.7234,47.7559,5300.0
2007-08-13 12:15:00,58.72,58.72,58.66,58.66,2500.0,47.7397,47.7397,47.6909,47.6909,2500.0
2007-08-13 12:20:00,58.64,58.64,58.58,58.62,10800.0,47.6746,47.6746,47.6259,47.6584,10800.0
2007-08-13 12:25:00,58.64,58.64,58.61,58.61,24100.0,47.6746,47.6746,47.6502,47.6502,24100.0
2007-08-13 12:30:00,58.62,58.63,58.59,58.59,6800.0,47.6584,47.6665,47.634,47.634,6800.0
2007-08-13 12:35:00,58.58,58.65,58.58,58.6,10400.0,47.6259,47.6828,47.6259,47.6421,10400.0
2007-08-13 12:40:00,58.62,58.62,58.54,58.56,3800.0,47.6584,47.6584,47.5933,47.6096,3800.0
2007-08-13 12:45:00,58.59,58.59,58.52,58.58,14900.0,47.634,47.634,47.5771,47.6259,14900.0
2007-08-13 12:50:00,58.58,58.6,58.56,58.6,3200.0,47.6259,47.6421,47.6096,47.6421,3200.0
2007-08-13 12:55:00,58.61,58.64,58.59,58.61,12500.0,47.6502,47.6746,47.634,47.6502,12500.0
2007-08-13 13:00:00,58.63,58.65,58.59,58.59,7600.0,47.6665,47.6828,47.634,47.634,7600.0
2007-08-13 13:05:00,58.56,58.58,58.53,58.55,24200.0,47.6096,47.6259,47.5852,47.6015,24200.0
2007-08-13 13:10:00,58.53,58.54,58.5,58.5,4700.0,47.5852,47.5933,47.5608,47.5608,4700.0
2007-08-13 13:15:00,58.49,58.54,58.49,58.52,17300.0,47.5527,47.5933,47.5527,47.5771,17300.0
2007-08-13 13:20:00,58.52,58.52,58.37,58.43,23200.0,47.5771,47.5771,47.4551,47.5039,23200.0
2007-08-13 13:25:00,58.43,58.47,58.42,58.45,37700.0,47.5039,47.5364,47.4958,47.5202,37700.0
2007-08-13 13:30:00,58.45,58.54,58.41,58.53,12300.0,47.5202,47.5933,47.4876,47.5852,12300.0
2007-08-13 13:35:00,58.53,58.56,58.53,58.56,1300.0,47.5852,47.6096,47.5852,47.6096,1300.0
2007-08-13 13:40:00,58.55,58.57,58.52,58.52,6200.0,47.6015,47.6177,47.5771,47.5771,6200.0
2007-08-13 13:45:00,58.53,58.56,58.5,58.5,3300.0,47.5852,47.6096,47.5608,47.5608,3300.0
2007-08-13 13:50:00,58.49,58.52,58.48,58.5,24600.0,47.5527,47.5771,47.5446,47.5608,24600.0
2007-08-13 13:55:00,58.51,58.64,58.5,58.62,10800.0,47.5689,47.6746,47.5608,47.6584,10800.0
2007-08-13 14:00:00,58.62,58.66,58.55,58.63,28200.0,47.6584,47.6909,47.6015,47.6665,28200.0
2007-08-13 14:05:00,58.62,58.64,58.58,58.63,14400.0,47.6584,47.6746,47.6259,47.6665,14400.0
2007-08-13 14:10:00,58.63,58.64,58.62,58.64,2200.0,47.6665,47.6746,47.6584,47.6746,2200.0
2007-08-13 14:15:00,58.63,58.63,58.56,58.62,5700.0,47.6665,47.6665,47.6096,47.6584,5700.0
2007-08-13 14:20:00,58.6,58.77,58.6,58.76,15500.0,47.6421,47.7803,47.6421,47.7722,15500.0
2007-08-13 14:25:00,58.76,58.76,58.72,58.74,12100.0,47.7722,47.7722,47.7397,47.7559,12100.0
2007-08-13 14:30:00,58.73,58.73,58.66,58.66,4700.0,47.7478,47.7478,47.6909,47.6909,4700.0
2007-08-13 14:35:00,58.69,58.76,58.68,58.75,36300.0,47.7153,47.7722,47.7072,47.7641,36300.0
2007-08-13 14:40:00,58.76,58.76,58.66,58.67,13200.0,47.7722,47.7722,47.6909,47.699,13200.0
2007-08-13 14:45:00,58.71,58.71,58.63,58.66,8200.0,47.7315,47.7315,47.6665,47.6909,8200.0
2007-08-13 14:50:00,58.64,58.74,58.63,58.74,13400.0,47.6746,47.7559,47.6665,47.7559,13400.0
2007-08-13 14:55:00,58.71,58.73,58.63,58.63,7800.0,47.7315,47.7478,47.6665,47.6665,7800.0
2007-08-13 15:00:00,58.61,58.64,58.56,58.6,22100.0,47.6502,47.6746,47.6096,47.6421,22100.0
2007-08-13 15:05:00,58.56,58.61,58.56,58.61,5900.0,47.6096,47.6502,47.6096,47.6502,5900.0
2007-08-13 15:10:00,58.59,58.67,58.54,58.57,8900.0,47.634,47.699,47.5933,47.6177,8900.0
2007-08-13 15:15:00,58.53,58.54,58.45,58.5,28700.0,47.5852,47.5933,47.5202,47.5608,28700.0
2007-08-13 15:20:00,58.5,58.52,58.37,58.39,34800.0,47.5608,47.5771,47.4551,47.4714,34800.0
2007-08-13 15:25:00,58.42,58.58,58.41,58.58,66200.0,47.4958,47.6259,47.4876,47.6259,66200.0
2007-08-13 15:30:00,58.6,58.61,58.51,58.56,17200.0,47.6421,47.6502,47.5689,47.6096,17200.0
2007-08-13 15:35:00,58.55,58.64,58.55,58.61,26000.0,47.6015,47.6746,47.6015,47.6502,26000.0
2007-08-13 15:40:00,58.62,58.66,58.58,58.64,128300.0,47.6584,47.6909,47.6259,47.6746,128300.0
2007-08-13 15:45:00,58.64,58.64,58.49,58.51,28600.0,47.6746,47.6746,47.5527,47.5689,28600.0
2007-08-13 15:50:00,58.52,58.52,58.33,58.44,75500.0,47.5771,47.5771,47.4226,47.512,75500.0
2007-08-13 15:55:00,58.44,58.44,58.36,58.42,25800.0,47.512,47.512,47.447,47.4958,25800.0
2007-08-13 16:00:00,58.5,58.5,58.43,58.45,49100.0,47.5608,47.5608,47.5039,47.5202,49100.0
2007-08-13 16:05:00,58.4,58.45,58.32,58.32,22600.0,47.4795,47.5202,47.4145,47.4145,22600.0
2007-08-13 16:10:00,58.4,58.4,58.4,58.4,100.0,47.4795,47.4795,47.4795,47.4795,100.0
2007-08-14 09:30:00,58.57,58.65,58.51,58.56,236300.0,47.6177,47.6828,47.5689,47.6096,236300.0
2007-08-14 09:35:00,58.55,58.58,58.33,58.38,128500.0,47.6015,47.6259,47.4226,47.4633,128500.0
2007-08-14 09:40:00,58.39,58.52,58.39,58.43,10500.0,47.4714,47.5771,47.4714,47.5039,10500.0
2007-08-14 09:45:00,58.44,58.45,58.31,58.37,122500.0,47.512,47.5202,47.4063,47.4551,122500.0
2007-08-14 09:50:00,58.38,58.41,58.34,58.37,60500.0,47.4633,47.4876,47.4307,47.4551,60500.0
2007-08-14 09:55:00,58.36,58.43,58.36,58.38,56800.0,47.447,47.5039,47.447,47.4633,56800.0
2007-08-14 10:00:00,58.38,58.38,58.32,58.34,8800.0,47.4633,47.4633,47.4145,47.4307,8800.0
2007-08-14 10:05:00,58.35,58.35,58.2,58.22,12500.0,47.4389,47.4389,47.3169,47.3332,12500.0
2007-08-14 10:10:00,58.22,58.24,58.09,58.09,82600.0,47.3332,47.3494,47.2275,47.2275,82600.0
2007-08-14 10:15:00,58.08,58.12,58.07,58.1,14300.0,47.2194,47.2519,47.2112,47.2356,14300.0
2007-08-14 10:20:00,58.12,58.14,58.1,58.11,31300.0,47.2519,47.2681,47.2356,47.2437,31300.0
2007-08-14 10:25:00,58.09,58.12,57.96,58.01,122500.0,47.2275,47.2519,47.1218,47.1624,122500.0
2007-08-14 10:30:00,57.96,58.09,57.96,58.07,51000.0,47.1218,47.2275,47.1218,47.2112,51000.0
2007-08-14 10:35:00,58.07,58.09,58.04,58.08,19800.0,47.2112,47.2275,47.1868,47.2194,19800.0
2007-08-14 10:40:00,58.07,58.07,58.0,58.02,17300.0,47.2112,47.2112,47.1543,47.1706,17300.0
2007-08-14 10:45:00,58.01,58.06,58.01,58.02,27900.0,47.1624,47.2031,47.1624,47.1706,27900.0
2007-08-14 10:50:00,58.07,58.07,57.82,57.82,41600.0,47.2112,47.2112,47.008,47.008,41600.0
2007-08-14 10:55:00,57.82,57.9,57.81,57.9,25100.0,47.008,47.073,46.9998,47.073,25100.0
2007-08-14 11:00:00,57.91,57.91,57.69,57.74,29000.0,47.0811,47.0811,46.9023,46.9429,29000.0
2007-08-14 11:05:00,57.74,57.79,57.63,57.65,106000.0,46.9429,46.9836,46.8535,46.8698,106000.0
2007-08-14 11:10:00,57.66,57.7,57.66,57.67,10400.0,46.8779,46.9104,46.8779,46.886,10400.0
2007-08-14 11:15:00,57.67,57.76,57.67,57.75,11300.0,46.886,46.9592,46.886,46.9511,11300.0
2007-08-14 11:20:00,57.77,57.78,57.74,57.74,9800.0,46.9673,46.9755,46.9429,46.9429,9800.0
2007-08-14 11:25:00,57.75,57.76,57.67,57.76,14600.0,46.9511,46.9592,46.886,46.9592,14600.0
2007-08-14 11:30:00,57.75,57.81,57.75,57.8,43700.0,46.9511,46.9998,46.9511,46.9917,43700.0
2007-08-14 11:35:00,57.82,57.86,57.81,57.82,20900.0,47.008,47.0405,46.9998,47.008,20900.0
2007-08-14 11:40:00,57.81,57.86,57.78,57.84,22800.0,46.9998,47.0405,46.9755,47.0242,22800.0
2007-08-14 11:45:00,57.8,57.88,57.79,57.87,20200.0,46.9917,47.0568,46.9836,47.0486,20200.0
2007-08-14 11:50:00,57.87,57.98,57.87,57.98,11400.0,47.0486,47.1381,47.0486,47.1381,11400.0
2007-08-14 11:55:00,57.99,58.14,57.98,58.04,17400.0,47.1462,47.2681,47.1381,47.1868,17400.0
2007-08-14 12:00:00,58.05,58.06,58.01,58.01,12100.0,47.195,47.2031,47.1624,47.1624,12100.0
2007-08-14 12:05:00,58.0,58.02,57.93,57.95,7700.0,47.1543,47.1706,47.0974,47.1137,7700.0
2007-08-14 12:10:00,57.95,57.97,57.94,57.97,1500.0,47.1137,47.1299,47.1055,47.1299,1500.0
2007-08-14 12:15:00,57.97,58.08,57.97,58.07,9700.0,47.1299,47.2194,47.1299,47.2112,9700.0
2007-08-14 12:20:00,58.07,58.07,58.03,58.04,3100.0,47.2112,47.2112,47.1787,47.1868,3100.0
2007-08-14 12:25:00,58.0,58.01,57.9,57.95,10300.0,47.1543,47.1624,47.073,47.1137,10300.0
2007-08-14 12:30:00,57.95,58.0,57.9,57.9,22400.0,47.1137,47.1543,47.073,47.073,22400.0
2007-08-14 12:35:00,57.9,57.99,57.9,57.98,13000.0,47.073,47.1462,47.073,47.1381,13000.0
2007-08-14 12:40:00,57.95,57.95,57.85,57.92,11700.0,47.1137,47.1137,47.0324,47.0893,11700.0
2007-08-14 12:45:00,57.89,58.02,57.89,57.93,20000.0,47.0649,47.1706,47.0649,47.0974,20000.0
2007-08-14 12:50:00,57.91,57.94,57.89,57.9,4800.0,47.0811,47.1055,47.0649,47.073,4800.0
2007-08-14 12:55:00,57.91,58.01,57.89,57.98,20700.0,47.0811,47.1624,47.0649,47.1381,20700.0
2007-08-14 13:00:00,57.99,57.99,57.96,57.98,113200.0,47.1462,47.1462,47.1218,47.1381,113200.0
2007-08-14 13:05:00,57.98,58.0,57.97,57.98,16600.0,47.1381,47.1543,47.1299,47.1381,16600.0
2007-08-14 13:10:00,57.96,57.96,57.89,57.9,86000.0,47.1218,47.1218,47.0649,47.073,86000.0
2007-08-14 13:15:00,57.88,57.89,57.84,57.89,68100.0,47.0568,47.0649,47.0242,47.0649,68100.0
2007-08-14 13:20:00,57.89,57.89,57.81,57.84,19800.0,47.0649,47.0649,46.9998,47.0242,19800.0
2007-08-14 13:25:00,57.85,57.89,57.84,57.85,103900.0,47.0324,47.0649,47.0242,47.0324,103900.0
2007-08-14 13:30:00,57.85,57.92,57.84,57.88,142400.0,47.0324,47.0893,47.0242,47.0568,142400.0
2007-08-14 13:35:00,57.89,57.99,57.89,57.95,15200.0,47.0649,47.1462,47.0649,47.1137,15200.0
2007-08-14 13:40:00,57.92,57.92,57.86,57.89,6500.0,47.0893,47.0893,47.0405,47.0649,6500.0
2007-08-14 13:45:00,57.87,57.9,57.79,57.84,95000.0,47.0486,47.073,46.9836,47.0242,95000.0
2007-08-14 13:50:00,57.84,57.84,57.75,57.75,36800.0,47.0242,47.0242,46.9511,46.9511,36800.0
2007-08-14 13:55:00,57.74,57.74,57.63,57.71,75400.0,46.9429,46.9429,46.8535,46.9185,75400.0
2007-08-14 14:00:00,57.7,57.7,57.59,57.64,142300.0,46.9104,46.9104,46.821,46.8616,142300.0
2007-08-14 14:05:00,57.63,57.76,57.58,57.59,256200.0,46.8535,46.9592,46.8129,46.821,256200.0
2007-08-14 14:10:00,57.59,57.7,57.55,57.62,209700.0,46.821,46.9104,46.7885,46.8454,209700.0
2007-08-14 14:15:00,57.62,57.67,57.61,57.66,60400.0,46.8454,46.886,46.8372,46.8779,60400.0
2007-08-14 14:20:00,57.67,57.74,57.66,57.7,64800.0,46.886,46.9429,46.8779,46.9104,64800.0
2007-08-14 14:25:00,57.69,57.71,57.64,57.64,43500.0,46.9023,46.9185,46.8616,46.8616,43500.0
2007-08-14 14:30:00,57.64,57.68,57.45,57.46,126200.0,46.8616,46.8942,46.7072,46.7153,126200.0
2007-08-14 14:35:00,57.45,57.58,57.45,57.56,26300.0,46.7072,46.8129,46.7072,46.7966,26300.0
2007-08-14 14:40:00,57.55,57.59,57.48,57.49,71900.0,46.7885,46.821,46.7315,46.7397,71900.0
2007-08-14 14:45:00,57.49,57.56,57.44,57.54,59700.0,46.7397,46.7966,46.699,46.7803,59700.0
2007-08-14 14:50:00,57.55,57.55,57.43,57.5,22200.0,46.7885,46.7885,46.6909,46.7478,22200.0
2007-08-14 14:55:00,57.5,57.56,57.48,57.55,9900.0,46.7478,46.7966,46.7315,46.7885,9900.0
2007-08-14 15:00:00,57.55,57.68,57.55,57.67,21500.0,46.7885,46.8942,46.7885,46.886,21500.0
2007-08-14 15:05:00,57.67,57.69,57.58,57.58,33400.0,46.886,46.9023,46.8129,46.8129,33400.0
2007-08-14 15:10:00,57.55,57.58,57.53,57.54,21000.0,46.7885,46.8129,46.7722,46.7803,21000.0
2007-08-14 15:15:00,57.53,57.64,57.5,57.6,21300.0,46.7722,46.8616,46.7478,46.8291,21300.0
2007-08-14 15:20:00,57.59,57.78,57.56,57.67,56300.0,46.821,46.9755,46.7966,46.886,56300.0
2007-08-14 15:25:00,57.68,57.79,57.61,57.64,89400.0,46.8942,46.9836,46.8372,46.8616,89400.0
2007-08-14 15:30:00,57.63,57.64,57.48,57.48,36900.0,46.8535,46.8616,46.7315,46.7315,36900.0
2007-08-14 15:35:00,57.46,57.53,57.46,57.52,40800.0,46.7153,46.7722,46.7153,46.7641,40800.0
2007-08-14 15:40:00,57.49,57.54,57.44,57.49,26800.0,46.7397,46.7803,46.699,46.7397,26800.0
2007-08-14 15:45:00,57.5,57.54,57.47,57.52,17900.0,46.7478,46.7803,46.7234,46.7641,17900.0
2007-08-14 15:50:00,57.51,57.51,57.39,57.4,158200.0,46.7559,46.7559,46.6584,46.6665,158200.0
2007-08-14 15:55:00,57.4,57.43,57.29,57.29,37000.0,46.6665,46.6909,46.5771,46.5771,37000.0
2007-08-14 16:00:00,57.27,57.4,57.27,57.27,14700.0,46.5608,46.6665,46.5608,46.5608,14700.0
2007-08-14 16:05:00,57.27,57.27,57.27,57.27,0.0,46.5608,46.5608,46.5608,46.5608,0.0
2007-08-14 16:10:00,57.39,57.39,57.39,57.39,300.0,46.6584,46.6584,46.6584,46.6584,300.0
2007-08-15 09:30:00,57.28,57.34,57.15,57.19,18100.0,46.5689,46.6177,46.4633,46.4958,18100.0
2007-08-15 09:35:00,57.15,57.17,57.11,57.13,15600.0,46.4633,46.4795,46.4307,46.447,15600.0
2007-08-15 09:40:00,57.11,57.11,57.03,57.1,9500.0,46.4307,46.4307,46.3657,46.4226,9500.0
2007-08-15 09:45:00,57.11,57.32,57.11,57.25,41700.0,46.4307,46.6015,46.4307,46.5446,41700.0
2007-08-15 09:50:00,57.26,57.46,57.22,57.46,21000.0,46.5527,46.7153,46.5202,46.7153,21000.0
2007-08-15 09:55:00,57.47,57.62,57.38,57.41,46000.0,46.7234,46.8454,46.6502,46.6746,46000.0
2007-08-15 10:00:00,57.44,57.52,57.22,57.22,39100.0,46.699,46.7641,46.5202,46.5202,39100.0
2007-08-15 10:05:00,57.22,57.36,57.17,57.28,61700.0,46.5202,46.634,46.4795,46.5689,61700.0
2007-08-15 10:10:00,57.28,57.47,57.24,57.47,51300.0,46.5689,46.7234,46.5364,46.7234,51300.0
2007-08-15 10:15:00,57.48,57.5,57.39,57.42,16500.0,46.7315,46.7478,46.6584,46.6828,16500.0
2007-08-15 10:20:00,57.37,57.53,57.37,57.48,23500.0,46.6421,46.7722,46.6421,46.7315,23500.0
2007-08-15 10:25:00,57.49,57.71,57.45,57.68,38700.0,46.7397,46.9185,46.7072,46.8942,38700.0
2007-08-15 10:30:00,57.66,57.67,57.56,57.57,45500.0,46.8779,46.886,46.7966,46.8047,45500.0
2007-08-15 10:35:00,57.57,57.57,57.46,57.47,20400.0,46.8047,46.8047,46.7153,46.7234,20400.0
2007-08-15 10:40:00,57.47,57.55,57.39,57.44,11300.0,46.7234,46.7885,46.6584,46.699,11300.0
2007-08-15 10:45:00,57.44,57.48,57.34,57.48,31400.0,46.699,46.7315,46.6177,46.7315,31400.0
2007-08-15 10:50:00,57.48,57.49,57.37,57.37,27500.0,46.7315,46.7397,46.6421,46.6421,27500.0
2007-08-15 10:55:00,57.39,57.43,57.33,57.37,28700.0,46.6584,46.6909,46.6096,46.6421,28700.0
2007-08-15 11:00:00,57.44,57.49,57.39,57.43,9200.0,46.699,46.7397,46.6584,46.6909,9200.0
2007-08-15 11:05:00,57.42,57.43,57.34,57.36,11800.0,46.6828,46.6909,46.6177,46.634,11800.0
2007-08-15 11:10:00,57.35,57.47,57.35,57.45,11900.0,46.6259,46.7234,46.6259,46.7072,11900.0
2007-08-15 11:15:00,57.46,57.46,57.38,57.38,4500.0,46.7153,46.7153,46.6502,46.6502,4500.0
2007-08-15 11:20:00,57.38,57.41,57.38,57.39,5700.0,46.6502,46.6746,46.6502,46.6584,5700.0
2007-08-15 11:25:00,57.39,57.54,57.39,57.51,13500.0,46.6584,46.7803,46.6584,46.7559,13500.0
2007-08-15 11:30:00,57.51,57.51,57.43,57.43,5000.0,46.7559,46.7559,46.6909,46.6909,5000.0
2007-08-15 11:35:00,57.38,57.38,57.31,57.32,39300.0,46.6502,46.6502,46.5933,46.6015,39300.0
2007-08-15 11:40:00,57.32,57.37,57.28,57.35,16600.0,46.6015,46.6421,46.5689,46.6259,16600.0
2007-08-15 11:45:00,57.35,57.36,57.2,57.21,14500.0,46.6259,46.634,46.5039,46.512,14500.0
2007-08-15 11:50:00,57.23,57.25,57.13,57.18,16900.0,46.5283,46.5446,46.447,46.4876,16900.0
2007-08-15 11:55:00,57.18,57.21,57.1,57.15,10400.0,46.4876,46.512,46.4226,46.4633,10400.0
2007-08-15 12:00:00,57.18,57.22,57.13,57.18,11300.0,46.4876,46.5202,46.447,46.4876,11300.0
2007-08-15 12:05:00,57.19,57.27,57.17,57.22,11400.0,46.4958,46.5608,46.4795,46.5202,11400.0
2007-08-15 12:10:00,57.22,57.25,57.2,57.23,6700.0,46.5202,46.5446,46.5039,46.5283,6700.0
2007-08-15 12:15:00,57.26,57.33,57.26,57.28,7600.0,46.5527,46.6096,46.5527,46.5689,7600.0
2007-08-15 12:20:00,57.28,57.3,57.21,57.3,34800.0,46.5689,46.5852,46.512,46.5852,34800.0
2007-08-15 12:25:00,57.29,57.31,57.24,57.25,8600.0,46.5771,46.5933,46.5364,46.5446,8600.0
2007-08-15 12:30:00,57.24,57.26,57.18,57.26,11200.0,46.5364,46.5527,46.4876,46.5527,11200.0
2007-08-15 12:35:00,57.24,57.25,57.18,57.25,5900.0,46.5364,46.5446,46.4876,46.5446,5900.0
2007-08-15 12:40:00,57.26,57.28,57.21,57.25,9900.0,46.5527,46.5689,46.512,46.5446,9900.0
2007-08-15 12:45:00,57.24,57.38,57.24,57.35,13200.0,46.5364,46.6502,46.5364,46.6259,13200.0
2007-08-15 12:50:00,57.36,57.37,57.28,57.33,12500.0,46.634,46.6421,46.5689,46.6096,12500.0
2007-08-15 12:55:00,57.33,57.35,57.29,57.29,5800.0,46.6096,46.6259,46.5771,46.5771,5800.0
2007-08-15 13:00:00,57.27,57.28,57.2,57.25,3700.0,46.5608,46.5689,46.5039,46.5446,3700.0
2007-08-15 13:05:00,57.23,57.3,57.21,57.25,20300.0,46.5283,46.5852,46.512,46.5446,20300.0
2007-08-15 13:10:00,57.25,57.28,57.23,57.25,16100.0,46.5446,46.5689,46.5283,46.5446,16100.0
2007-08-15 13:15:00,57.26,57.35,57.26,57.35,18300.0,46.5527,46.6259,46.5527,46.6259,18300.0
2007-08-15 13:20:00,57.35,57.41,57.32,57.4,16400.0,46.6259,46.6746,46.6015,46.6665,16400.0
2007-08-15 13:25:00,57.41,57.45,57.37,57.39,15400.0,46.6746,46.7072,46.6421,46.6584,15400.0
2007-08-15 13:30:00,57.42,57.54,57.42,57.5,12500.0,46.6828,46.7803,46.6828,46.7478,12500.0
2007-08-15 13:35:00,57.55,57.6,57.54,57.6,51000.0,46.7885,46.8291,46.7803,46.8291,51000.0
2007-08-15 13:40:00,57.58,57.71,57.52,57.65,26500.0,46.8129,46.9185,46.7641,46.8698,26500.0
2007-08-15 13:45:00,57.65,57.67,57.58,57.58,43700.0,46.8698,46.886,46.8129,46.8129,43700.0
2007-08-15 13:50:00,57.58,57.63,57.53,57.63,20700.0,46.8129,46.8535,46.7722,46.8535,20700.0
2007-08-15 13:55:00,57.62,57.62,57.54,57.55,26800.0,46.8454,46.8454,46.7803,46.7885,26800.0
2007-08-15 14:00:00,57.55,57.55,57.51,57.53,27400.0,46.7885,46.7885,46.7559,46.7722,27400.0
2007-08-15 14:05:00,57.55,57.55,57.42,57.45,11300.0,46.7885,46.7885,46.6828,46.7072,11300.0
2007-08-15 14:10:00,57.44,57.44,57.33,57.35,25900.0,46.699,46.699,46.6096,46.6259,25900.0
2007-08-15 14:15:00,57.28,57.39,57.27,57.39,24000.0,46.5689,46.6584,46.5608,46.6584,24000.0
2007-08-15 14:20:00,57.39,57.4,57.23,57.26,81400.0,46.6584,46.6665,46.5283,46.5527,81400.0
2007-08-15 14:25:00,57.3,57.34,57.26,57.27,10500.0,46.5852,46.6177,46.5527,46.5608,10500.0
2007-08-15 14:30:00,57.27,57.31,57.21,57.21,38700.0,46.5608,46.5933,46.512,46.512,38700.0
2007-08-15 14:35:00,57.21,57.21,57.13,57.21,8400.0,46.512,46.512,46.447,46.512,8400.0
2007-08-15 14:40:00,57.25,57.26,57.19,57.22,9700.0,46.5446,46.5527,46.4958,46.5202,9700.0
2007-08-15 14:45:00,57.24,57.27,57.01,57.01,32800.0,46.5364,46.5608,46.3494,46.3494,32800.0
2007-08-15 14:50:00,57.01,57.08,56.95,57.03,37700.0,46.3494,46.4063,46.3007,46.3657,37700.0
2007-08-15 14:55:00,57.03,57.12,57.0,57.01,22200.0,46.3657,46.4389,46.3413,46.3494,22200.0
2007-08-15 15:00:00,57.02,57.11,56.95,56.95,37700.0,46.3576,46.4307,46.3007,46.3007,37700.0
2007-08-15 15:05:00,57.0,57.03,56.86,56.88,53400.0,46.3413,46.3657,46.2275,46.2437,53400.0
2007-08-15 15:10:00,56.88,56.95,56.73,56.81,71800.0,46.2437,46.3007,46.1218,46.1868,71800.0
2007-08-15 15:15:00,56.8,56.83,56.69,56.78,59200.0,46.1787,46.2031,46.0893,46.1624,59200.0
2007-08-15 15:20:00,56.82,56.86,56.76,56.79,14000.0,46.195,46.2275,46.1462,46.1706,14000.0
2007-08-15 15:25:00,56.79,56.81,56.62,56.62,17000.0,46.1706,46.1868,46.0324,46.0324,17000.0
2007-08-15 15:30:00,56.64,56.74,56.54,56.55,40500.0,46.0486,46.1299,45.9673,45.9755,40500.0
2007-08-15 15:35:00,56.56,56.64,56.52,56.56,46600.0,45.9836,46.0486,45.9511,45.9836,46600.0
2007-08-15 15:40:00,56.53,56.64,56.5,56.57,33100.0,45.9592,46.0486,45.9348,45.9917,33100.0
2007-08-15 15:45:00,56.57,56.64,56.54,56.57,38000.0,45.9917,46.0486,45.9673,45.9917,38000.0
2007-08-15 15:50:00,56.6,56.6,56.34,56.35,67200.0,46.0161,46.0161,45.8047,45.8129,67200.0
2007-08-15 15:55:00,56.34,56.35,56.23,56.3,95700.0,45.8047,45.8129,45.7153,45.7722,95700.0
2007-08-15 16:00:00,56.37,56.37,56.37,56.37,200.0,45.8291,45.8291,45.8291,45.8291,200.0
2007-08-15 16:05:00,56.36,56.36,56.35,56.35,200.0,45.821,45.821,45.8129,45.8129,200.0
2007-08-15 16:10:00,56.46,56.46,56.37,56.37,75800.0,45.9023,45.9023,45.8291,45.8291,75800.0
2007-08-16 09:30:00,55.8,56.09,55.69,55.84,57000.0,45.3657,45.6015,45.2763,45.3982,57000.0
2007-08-16 09:35:00,55.83,55.93,55.78,55.91,132400.0,45.3901,45.4714,45.3494,45.4551,132400.0
2007-08-16 09:40:00,55.92,56.1,55.88,56.06,36900.0,45.4633,45.6096,45.4307,45.5771,36900.0
2007-08-16 09:45:00,56.08,56.17,55.99,56.02,27600.0,45.5933,45.6665,45.5202,45.5446,27600.0
2007-08-16 09:50:00,56.01,56.03,55.93,55.96,26800.0,45.5364,45.5527,45.4714,45.4958,26800.0
2007-08-16 09:55:00,55.95,55.99,55.7,55.72,77700.0,45.4877,45.5202,45.2844,45.3007,77700.0
2007-08-16 10:00:00,55.73,55.75,55.56,55.63,36500.0,45.3088,45.3251,45.1706,45.2275,36500.0
2007-08-16 10:05:00,55.61,55.73,55.61,55.67,16400.0,45.2112,45.3088,45.2112,45.26,16400.0
2007-08-16 10:10:00,55.69,55.71,55.63,55.69,12800.0,45.2763,45.2925,45.2275,45.2763,12800.0
2007-08-16 10:15:00,55.66,55.69,55.61,55.66,9600.0,45.2519,45.2763,45.2112,45.2519,9600.0
2007-08-16 10:20:00,55.66,55.66,55.4,55.44,33900.0,45.2519,45.2519,45.0405,45.073,33900.0
2007-08-16 10:25:00,55.44,55.47,55.34,55.37,37000.0,45.073,45.0974,44.9917,45.0161,37000.0
2007-08-16 10:30:00,55.33,55.4,55.28,55.35,35400.0,44.9836,45.0405,44.9429,44.9998,35400.0
2007-08-16 10:35:00,55.41,55.55,55.4,55.48,14800.0,45.0486,45.1624,45.0405,45.1055,14800.0
2007-08-16 10:40:00,55.51,55.63,55.47,55.62,14200.0,45.1299,45.2275,45.0974,45.2194,14200.0
2007-08-16 10:45:00,55.62,55.71,55.57,55.57,21500.0,45.2194,45.2925,45.1787,45.1787,21500.0
2007-08-16 10:50:00,55.55,55.72,55.55,55.65,14900.0,45.1624,45.3007,45.1624,45.2437,14900.0
2007-08-16 10:55:00,55.65,55.65,55.53,55.55,22300.0,45.2437,45.2437,45.1462,45.1624,22300.0
2007-08-16 11:00:00,55.54,55.69,55.53,55.69,17300.0,45.1543,45.2763,45.1462,45.2763,17300.0
2007-08-16 11:05:00,55.77,55.77,55.65,55.75,29300.0,45.3413,45.3413,45.2437,45.3251,29300.0
2007-08-16 11:10:00,55.75,55.85,55.7,55.72,18400.0,45.3251,45.4064,45.2844,45.3007,18400.0
2007-08-16 11:15:00,55.74,55.74,55.55,55.56,14400.0,45.3169,45.3169,45.1624,45.1706,14400.0
2007-08-16 11:20:00,55.55,55.65,55.5,55.53,14300.0,45.1624,45.2437,45.1218,45.1462,14300.0
2007-08-16 11:25:00,55.54,55.67,55.54,55.58,13600.0,45.1543,45.26,45.1543,45.1868,13600.0
2007-08-16 11:30:00,55.59,55.6,55.38,55.38,25900.0,45.195,45.2031,45.0242,45.0242,25900.0
2007-08-16 11:35:00,55.39,55.44,55.27,55.44,44300.0,45.0324,45.073,44.9348,45.073,44300.0
2007-08-16 11:40:00,55.41,55.5,55.4,55.5,123500.0,45.0486,45.1218,45.0405,45.1218,123500.0
2007-08-16 11:45:00,55.49,55.49,55.34,55.36,8600.0,45.1137,45.1137,44.9917,45.008,8600.0
2007-08-16 11:50:00,55.38,55.42,55.31,55.4,9200.0,45.0242,45.0568,44.9673,45.0405,9200.0
2007-08-16 11:55:00,55.42,55.48,55.37,55.37,8600.0,45.0568,45.1055,45.0161,45.0161,8600.0
2007-08-16 12:00:00,55.38,55.38,55.11,55.21,60500.0,45.0242,45.0242,44.8047,44.886,60500.0
2007-08-16 12:05:00,55.24,55.24,54.85,54.87,161900.0,44.9104,44.9104,44.5933,44.6096,161900.0
2007-08-16 12:10:00,54.89,55.01,54.74,54.98,44500.0,44.6259,44.7234,44.5039,44.699,44500.0
2007-08-16 12:15:00,55.03,55.05,54.87,55.04,28300.0,44.7397,44.7559,44.6096,44.7478,28300.0
2007-08-16 12:20:00,55.03,55.12,54.95,55.0,20700.0,44.7397,44.8129,44.6746,44.7153,20700.0
2007-08-16 12:25:00,55.0,55.08,54.96,55.02,24500.0,44.7153,44.7803,44.6828,44.7316,24500.0
2007-08-16 12:30:00,55.0,55.1,54.99,55.08,14300.0,44.7153,44.7966,44.7072,44.7803,14300.0
2007-08-16 12:35:00,55.06,55.09,54.88,54.89,26600.0,44.7641,44.7885,44.6177,44.6259,26600.0
2007-08-16 12:40:00,54.88,54.88,54.62,54.7,36900.0,44.6177,44.6177,44.4064,44.4714,36900.0
2007-08-16 12:45:00,54.68,54.73,54.56,54.69,24500.0,44.4551,44.4958,44.3576,44.4633,24500.0
2007-08-16 12:50:00,54.71,54.86,54.66,54.8,22800.0,44.4795,44.6015,44.4389,44.5527,22800.0
2007-08-16 12:55:00,54.78,54.84,54.56,54.59,21000.0,44.5364,44.5852,44.3576,44.382,21000.0
2007-08-16 13:00:00,54.62,54.7,54.51,54.7,37600.0,44.4064,44.4714,44.3169,44.4714,37600.0
2007-08-16 13:05:00,54.66,54.74,54.59,54.64,30600.0,44.4389,44.5039,44.382,44.4226,30600.0
2007-08-16 13:10:00,54.65,54.85,54.65,54.84,24400.0,44.4307,44.5933,44.4307,44.5852,24400.0
2007-08-16 13:15:00,54.83,55.14,54.8,55.14,21200.0,44.5771,44.8291,44.5527,44.8291,21200.0
2007-08-16 13:20:00,55.14,55.15,54.92,54.95,25800.0,44.8291,44.8372,44.6503,44.6746,25800.0
2007-08-16 13:25:00,54.97,55.0,54.91,54.98,20600.0,44.6909,44.7153,44.6421,44.699,20600.0
2007-08-16 13:30:00,55.01,55.1,54.95,55.02,16800.0,44.7234,44.7966,44.6746,44.7316,16800.0
2007-08-16 13:35:00,55.07,55.24,55.06,55.2,10900.0,44.7722,44.9104,44.7641,44.8779,10900.0
2007-08-16 13:40:00,55.22,55.35,55.18,55.18,12200.0,44.8942,44.9998,44.8616,44.8616,12200.0
2007-08-16 13:45:00,55.18,55.48,55.05,55.12,41700.0,44.8616,45.1055,44.7559,44.8129,41700.0
2007-08-16 13:50:00,55.12,55.39,55.11,55.39,28700.0,44.8129,45.0324,44.8047,45.0324,28700.0
2007-08-16 13:55:00,55.42,55.42,55.25,55.3,11600.0,45.0568,45.0568,44.9185,44.9592,11600.0
2007-08-16 14:00:00,55.29,55.5,55.13,55.5,28300.0,44.9511,45.1218,44.821,45.1218,28300.0
2007-08-16 14:05:00,55.5,55.56,55.4,55.44,23200.0,45.1218,45.1706,45.0405,45.073,23200.0
2007-08-16 14:10:00,55.46,55.65,55.3,55.65,138400.0,45.0893,45.2437,44.9592,45.2437,138400.0
2007-08-16 14:15:00,55.69,55.83,55.53,55.63,24600.0,45.2763,45.3901,45.1462,45.2275,24600.0
2007-08-16 14:20:00,55.66,55.68,55.4,55.44,29500.0,45.2519,45.2681,45.0405,45.073,29500.0
2007-08-16 14:25:00,55.42,55.6,55.37,55.53,41200.0,45.0568,45.2031,45.0161,45.1462,41200.0
2007-08-16 14:30:00,55.48,55.49,55.17,55.36,33800.0,45.1055,45.1137,44.8535,45.008,33800.0
2007-08-16 14:35:00,55.37,55.45,55.3,55.38,23500.0,45.0161,45.0811,44.9592,45.0242,23500.0
2007-08-16 14:40:00,55.39,55.47,55.34,55.35,14600.0,45.0324,45.0974,44.9917,44.9998,14600.0
2007-08-16 14:45:00,55.35,55.57,55.33,55.33,25800.0,44.9998,45.1787,44.9836,44.9836,25800.0
2007-08-16 14:50:00,55.32,55.51,55.31,55.41,25400.0,44.9755,45.1299,44.9673,45.0486,25400.0
2007-08-16 14:55:00,55.43,55.5,55.3,55.38,39300.0,45.0649,45.1218,44.9592,45.0242,39300.0
2007-08-16 15:00:00,55.38,55.41,55.06,55.06,33400.0,45.0242,45.0486,44.7641,44.7641,33400.0
2007-08-16 15:05:00,55.08,55.17,54.92,54.95,27800.0,44.7803,44.8535,44.6503,44.6746,27800.0
2007-08-16 15:10:00,54.93,54.98,54.79,54.97,32600.0,44.6584,44.699,44.5446,44.6909,32600.0
2007-08-16 15:15:00,54.98,55.16,54.97,55.09,29700.0,44.699,44.8454,44.6909,44.7885,29700.0
2007-08-16 15:20:00,55.08,55.23,55.05,55.11,21300.0,44.7803,44.9023,44.7559,44.8047,21300.0
2007-08-16 15:25:00,55.13,55.35,55.09,55.35,38100.0,44.821,44.9998,44.7885,44.9998,38100.0
2007-08-16 15:30:00,55.34,55.45,55.32,55.41,50100.0,44.9917,45.0811,44.9755,45.0486,50100.0
2007-08-16 15:35:00,55.41,55.86,55.41,55.58,30400.0,45.0486,45.4145,45.0486,45.1868,30400.0
2007-08-16 15:40:00,55.57,55.9,55.51,55.85,63400.0,45.1787,45.447,45.1299,45.4064,63400.0
2007-08-16 15:45:00,55.82,55.92,55.71,55.79,24700.0,45.382,45.4633,45.2925,45.3576,24700.0
2007-08-16 15:50:00,55.77,56.26,55.75,56.04,85500.0,45.3413,45.7397,45.3251,45.5608,85500.0
2007-08-16 15:55:00,56.05,56.46,56.02,56.16,32500.0,45.569,45.9023,45.5446,45.6584,32500.0
2007-08-16 16:00:00,56.24,56.24,56.24,56.24,100.0,45.7234,45.7234,45.7234,45.7234,100.0
2007-08-16 16:05:00,56.24,56.24,56.24,56.24,0.0,45.7234,45.7234,45.7234,45.7234,0.0
2007-08-16 16:10:00,56.24,56.24,56.24,56.24,0.0,45.7234,45.7234,45.7234,45.7234,0.0
2007-08-17 09:30:00,57.89,57.91,57.43,57.43,74800.0,47.0649,47.0811,46.6909,46.6909,74800.0
2007-08-17 09:35:00,57.66,57.67,57.44,57.67,18000.0,46.8779,46.886,46.699,46.886,18000.0
2007-08-17 09:40:00,57.62,57.7,57.45,57.45,39600.0,46.8454,46.9104,46.7072,46.7072,39600.0
2007-08-17 09:45:00,57.44,57.44,57.16,57.16,93100.0,46.699,46.699,46.4714,46.4714,93100.0
2007-08-17 09:50:00,57.11,57.17,56.98,57.03,42700.0,46.4307,46.4795,46.325,46.3657,42700.0
2007-08-17 09:55:00,57.02,57.06,56.92,56.94,8200.0,46.3576,46.3901,46.2763,46.2925,8200.0
2007-08-17 10:00:00,56.91,57.03,56.85,57.02,17300.0,46.2681,46.3657,46.2194,46.3576,17300.0
2007-08-17 10:05:00,56.98,57.15,56.95,57.08,22600.0,46.325,46.4633,46.3007,46.4063,22600.0
2007-08-17 10:10:00,57.09,57.09,56.97,56.98,4600.0,46.4145,46.4145,46.3169,46.325,4600.0
2007-08-17 10:15:00,56.98,57.03,56.74,56.82,24400.0,46.325,46.3657,46.1299,46.195,24400.0
2007-08-17 10:20:00,56.81,56.89,56.76,56.76,20700.0,46.1868,46.2519,46.1462,46.1462,20700.0
2007-08-17 10:25:00,56.78,56.84,56.64,56.64,8600.0,46.1624,46.2112,46.0486,46.0486,8600.0
2007-08-17 10:30:00,56.67,56.78,56.54,56.6,25100.0,46.073,46.1624,45.9673,46.0161,25100.0
2007-08-17 10:35:00,56.63,56.8,56.61,56.66,20300.0,46.0405,46.1787,46.0242,46.0649,20300.0
2007-08-17 10:40:00,56.72,56.74,56.41,56.48,63300.0,46.1137,46.1299,45.8616,45.9185,63300.0
2007-08-17 10:45:00,56.46,56.59,56.29,56.32,48400.0,45.9023,46.008,45.7641,45.7885,48400.0
2007-08-17 10:50:00,56.31,56.58,56.31,56.54,56600.0,45.7803,45.9998,45.7803,45.9673,56600.0
2007-08-17 10:55:00,56.42,56.97,56.42,56.5,28500.0,45.8698,46.3169,45.8698,45.9348,28500.0
2007-08-17 11:00:00,56.52,56.73,56.51,56.65,10800.0,45.9511,46.1218,45.9429,46.0568,10800.0
2007-08-17 11:05:00,56.62,56.68,56.45,56.49,13200.0,46.0324,46.0811,45.8942,45.9267,13200.0
2007-08-17 11:10:00,56.48,56.58,56.35,56.57,23000.0,45.9185,45.9998,45.8129,45.9917,23000.0
2007-08-17 11:15:00,56.58,56.65,56.5,56.55,9000.0,45.9998,46.0568,45.9348,45.9755,9000.0
2007-08-17 11:20:00,56.54,56.63,56.52,56.56,12800.0,45.9673,46.0405,45.9511,45.9836,12800.0
2007-08-17 11:25:00,56.57,56.68,56.57,56.62,7000.0,45.9917,46.0811,45.9917,46.0324,7000.0
2007-08-17 11:30:00,56.63,56.64,56.54,56.64,12500.0,46.0405,46.0486,45.9673,46.0486,12500.0
2007-08-17 11:35:00,56.66,56.83,56.24,56.83,9000.0,46.0649,46.2031,45.7234,46.2031,9000.0
2007-08-17 11:40:00,56.85,56.85,56.74,56.79,4700.0,46.2194,46.2194,46.1299,46.1706,4700.0
2007-08-17 11:45:00,56.82,56.9,56.77,56.81,10700.0,46.195,46.26,46.1543,46.1868,10700.0
2007-08-17 11:50:00,56.8,56.86,56.75,56.75,8100.0,46.1787,46.2275,46.1381,46.1381,8100.0
2007-08-17 11:55:00,56.79,56.8,56.64,56.67,8500.0,46.1706,46.1787,46.0486,46.073,8500.0
2007-08-17 12:00:00,56.66,56.7,56.56,56.62,10800.0,46.0649,46.0974,45.9836,46.0324,10800.0
2007-08-17 12:05:00,56.57,56.66,56.53,56.59,33600.0,45.9917,46.0649,45.9592,46.008,33600.0
2007-08-17 12:10:00,56.56,56.66,56.56,56.66,8600.0,45.9836,46.0649,45.9836,46.0649,8600.0
2007-08-17 12:15:00,56.68,56.71,56.63,56.64,23800.0,46.0811,46.1055,46.0405,46.0486,23800.0
2007-08-17 12:20:00,56.69,56.79,56.67,56.75,5900.0,46.0893,46.1706,46.073,46.1381,5900.0
2007-08-17 12:25:00,56.75,56.75,56.65,56.72,23300.0,46.1381,46.1381,46.0568,46.1137,23300.0
2007-08-17 12:30:00,56.74,56.83,56.71,56.82,20600.0,46.1299,46.2031,46.1055,46.195,20600.0
2007-08-17 12:35:00,56.81,56.83,56.71,56.73,15600.0,46.1868,46.2031,46.1055,46.1218,15600.0
2007-08-17 12:40:00,56.68,56.8,56.66,56.75,63100.0,46.0811,46.1787,46.0649,46.1381,63100.0
2007-08-17 12:45:00,56.78,56.81,56.7,56.72,32300.0,46.1624,46.1868,46.0974,46.1137,32300.0
2007-08-17 12:50:00,56.72,56.77,56.67,56.73,12700.0,46.1137,46.1543,46.073,46.1218,12700.0
2007-08-17 12:55:00,56.7,56.73,56.63,56.7,8500.0,46.0974,46.1218,46.0405,46.0974,8500.0
2007-08-17 13:00:00,56.7,56.81,56.7,56.81,16700.0,46.0974,46.1868,46.0974,46.1868,16700.0
2007-08-17 13:05:00,56.83,56.88,56.79,56.86,19800.0,46.2031,46.2437,46.1706,46.2275,19800.0
2007-08-17 13:10:00,56.87,56.97,56.85,56.93,29000.0,46.2356,46.3169,46.2194,46.2844,29000.0
2007-08-17 13:15:00,56.96,57.06,56.96,57.03,18900.0,46.3088,46.3901,46.3088,46.3657,18900.0
2007-08-17 13:20:00,57.03,57.1,57.01,57.01,6500.0,46.3657,46.4226,46.3494,46.3494,6500.0
2007-08-17 13:25:00,56.98,57.0,56.96,56.96,4000.0,46.325,46.3413,46.3088,46.3088,4000.0
2007-08-17 13:30:00,56.94,56.99,56.9,56.99,18000.0,46.2925,46.3332,46.26,46.3332,18000.0
2007-08-17 13:35:00,56.98,57.16,56.96,56.99,27800.0,46.325,46.4714,46.3088,46.3332,27800.0
2007-08-17 13:40:00,56.99,57.05,56.9,56.99,37500.0,46.3332,46.382,46.26,46.3332,37500.0
2007-08-17 13:45:00,56.97,57.02,56.94,56.96,8600.0,46.3169,46.3576,46.2925,46.3088,8600.0
2007-08-17 13:50:00,56.96,56.97,56.85,56.86,8400.0,46.3088,46.3169,46.2194,46.2275,8400.0
2007-08-17 13:55:00,56.85,56.87,56.8,56.87,8700.0,46.2194,46.2356,46.1787,46.2356,8700.0
2007-08-17 14:00:00,56.86,56.88,56.73,56.82,12700.0,46.2275,46.2437,46.1218,46.195,12700.0
2007-08-17 14:05:00,56.85,56.88,56.77,56.82,22500.0,46.2194,46.2437,46.1543,46.195,22500.0
2007-08-17 14:10:00,56.83,56.85,56.8,56.82,5900.0,46.2031,46.2194,46.1787,46.195,5900.0
2007-08-17 14:15:00,56.83,56.94,56.83,56.92,45700.0,46.2031,46.2925,46.2031,46.2763,45700.0
2007-08-17 14:20:00,56.92,56.92,56.86,56.88,6600.0,46.2763,46.2763,46.2275,46.2437,6600.0
2007-08-17 14:25:00,56.91,56.93,56.82,56.84,42100.0,46.2681,46.2844,46.195,46.2112,42100.0
2007-08-17 14:30:00,56.83,56.83,56.74,56.78,224600.0,46.2031,46.2031,46.1299,46.1624,224600.0
2007-08-17 14:35:00,56.78,56.82,56.77,56.77,86200.0,46.1624,46.195,46.1543,46.1543,86200.0
2007-08-17 14:40:00,56.77,56.83,56.77,56.83,101600.0,46.1543,46.2031,46.1543,46.2031,101600.0
2007-08-17 14:45:00,56.83,56.84,56.78,56.83,176500.0,46.2031,46.2112,46.1624,46.2031,176500.0
2007-08-17 14:50:00,56.83,57.06,56.82,56.92,216600.0,46.2031,46.3901,46.195,46.2763,216600.0
2007-08-17 14:55:00,56.92,56.93,56.91,56.92,19300.0,46.2763,46.2844,46.2681,46.2763,19300.0
2007-08-17 15:00:00,56.92,56.96,56.88,56.95,88400.0,46.2763,46.3088,46.2437,46.3007,88400.0
2007-08-17 15:05:00,56.98,57.17,56.98,57.17,30200.0,46.325,46.4795,46.325,46.4795,30200.0
2007-08-17 15:10:00,57.19,57.23,57.13,57.23,11900.0,46.4958,46.5283,46.447,46.5283,11900.0
2007-08-17 15:15:00,57.23,57.29,57.17,57.29,13300.0,46.5283,46.5771,46.4795,46.5771,13300.0
2007-08-17 15:20:00,57.25,57.29,57.16,57.18,22400.0,46.5446,46.5771,46.4714,46.4876,22400.0
2007-08-17 15:25:00,57.18,57.19,57.03,57.07,22900.0,46.4876,46.4958,46.3657,46.3982,22900.0
2007-08-17 15:30:00,57.08,57.18,57.08,57.15,27100.0,46.4063,46.4876,46.4063,46.4633,27100.0
2007-08-17 15:35:00,57.17,57.29,57.17,57.29,62100.0,46.4795,46.5771,46.4795,46.5771,62100.0
2007-08-17 15:40:00,57.29,57.33,57.16,57.26,59700.0,46.5771,46.6096,46.4714,46.5527,59700.0
2007-08-17 15:45:00,57.27,57.28,57.19,57.25,45400.0,46.5608,46.5689,46.4958,46.5446,45400.0
2007-08-17 15:50:00,57.23,57.27,57.23,57.23,30900.0,46.5283,46.5608,46.5283,46.5283,30900.0
2007-08-17 15:55:00,57.24,57.26,57.16,57.17,50500.0,46.5364,46.5527,46.4714,46.4795,50500.0
2007-08-17 16:00:00,57.17,57.35,57.1,57.23,40000.0,46.4795,46.6259,46.4226,46.5283,40000.0
2007-08-17 16:05:00,57.32,57.32,57.32,57.32,500.0,46.6015,46.6015,46.6015,46.6015,500.0
2007-08-17 16:10:00,57.32,57.32,57.32,57.32,2100.0,46.6015,46.6015,46.6015,46.6015,2100.0
2007-08-20 09:30:00,57.4,57.47,57.38,57.41,38000.0,46.6665,46.7234,46.6502,46.6746,38000.0
2007-08-20 09:35:00,57.4,57.42,57.26,57.28,48900.0,46.6665,46.6828,46.5527,46.5689,48900.0
2007-08-20 09:40:00,57.28,57.3,57.2,57.26,81700.0,46.5689,46.5852,46.5039,46.5527,81700.0
2007-08-20 09:45:00,57.27,57.27,57.17,57.17,11800.0,46.5608,46.5608,46.4795,46.4795,11800.0
2007-08-20 09:50:00,57.18,57.26,57.18,57.25,14900.0,46.4876,46.5527,46.4876,46.5446,14900.0
2007-08-20 09:55:00,57.22,57.31,57.2,57.28,29300.0,46.5202,46.5933,46.5039,46.5689,29300.0
2007-08-20 10:00:00,57.31,57.38,57.21,57.26,48500.0,46.5933,46.6502,46.512,46.5527,48500.0
2007-08-20 10:05:00,57.29,57.45,57.29,57.42,37100.0,46.5771,46.7072,46.5771,46.6828,37100.0
2007-08-20 10:10:00,57.41,57.46,57.36,57.39,46200.0,46.6746,46.7153,46.634,46.6584,46200.0
2007-08-20 10:15:00,57.39,57.47,57.35,57.45,38300.0,46.6584,46.7234,46.6259,46.7072,38300.0
2007-08-20 10:20:00,57.45,57.46,57.36,57.39,23800.0,46.7072,46.7153,46.634,46.6584,23800.0
2007-08-20 10:25:00,57.33,57.38,57.3,57.31,61400.0,46.6096,46.6502,46.5852,46.5933,61400.0
2007-08-20 10:30:00,57.3,57.3,57.19,57.28,11100.0,46.5852,46.5852,46.4958,46.5689,11100.0
2007-08-20 10:35:00,57.29,57.32,57.25,57.26,5400.0,46.5771,46.6015,46.5446,46.5527,5400.0
2007-08-20 10:40:00,57.27,57.4,57.23,57.32,19400.0,46.5608,46.6665,46.5283,46.6015,19400.0
2007-08-20 10:45:00,57.33,57.37,57.25,57.26,16300.0,46.6096,46.6421,46.5446,46.5527,16300.0
2007-08-20 10:50:00,57.27,57.35,57.27,57.32,10600.0,46.5608,46.6259,46.5608,46.6015,10600.0
2007-08-20 10:55:00,57.32,57.35,57.28,57.32,16000.0,46.6015,46.6259,46.5689,46.6015,16000.0
2007-08-20 11:00:00,57.34,57.34,57.2,57.21,9000.0,46.6177,46.6177,46.5039,46.512,9000.0
2007-08-20 11:05:00,57.23,57.28,57.19,57.26,7900.0,46.5283,46.5689,46.4958,46.5527,7900.0
2007-08-20 11:10:00,57.25,57.35,57.25,57.31,15300.0,46.5446,46.6259,46.5446,46.5933,15300.0
2007-08-20 11:15:00,57.33,57.34,57.27,57.27,7500.0,46.6096,46.6177,46.5608,46.5608,7500.0
2007-08-20 11:20:00,57.26,57.33,57.23,57.26,10200.0,46.5527,46.6096,46.5283,46.5527,10200.0
2007-08-20 11:25:00,57.3,57.3,57.21,57.27,19400.0,46.5852,46.5852,46.512,46.5608,19400.0
2007-08-20 11:30:00,57.27,57.27,57.21,57.25,14900.0,46.5608,46.5608,46.512,46.5446,14900.0
2007-08-20 11:35:00,57.26,57.33,57.26,57.3,18800.0,46.5527,46.6096,46.5527,46.5852,18800.0
2007-08-20 11:40:00,57.29,57.32,57.27,57.32,12000.0,46.5771,46.6015,46.5608,46.6015,12000.0
2007-08-20 11:45:00,57.31,57.31,57.2,57.23,13800.0,46.5933,46.5933,46.5039,46.5283,13800.0
2007-08-20 11:50:00,57.21,57.22,57.09,57.15,25200.0,46.512,46.5202,46.4145,46.4633,25200.0
2007-08-20 11:55:00,57.14,57.14,57.03,57.05,20400.0,46.4551,46.4551,46.3657,46.382,20400.0
2007-08-20 12:00:00,57.02,57.1,57.02,57.05,7900.0,46.3576,46.4226,46.3576,46.382,7900.0
2007-08-20 12:05:00,57.05,57.1,57.03,57.05,29300.0,46.382,46.4226,46.3657,46.382,29300.0
2007-08-20 12:10:00,57.04,57.05,56.85,56.9,34100.0,46.3738,46.382,46.2194,46.26,34100.0
2007-08-20 12:15:00,56.92,56.97,56.9,56.93,9900.0,46.2763,46.3169,46.26,46.2844,9900.0
2007-08-20 12:20:00,56.96,56.96,56.91,56.96,96600.0,46.3088,46.3088,46.2681,46.3088,96600.0
2007-08-20 12:25:00,56.96,57.04,56.96,56.98,9300.0,46.3088,46.3738,46.3088,46.325,9300.0
2007-08-20 12:30:00,56.99,57.06,56.95,57.05,44800.0,46.3332,46.3901,46.3007,46.382,44800.0
2007-08-20 12:35:00,57.05,57.06,57.02,57.02,20900.0,46.382,46.3901,46.3576,46.3576,20900.0
2007-08-20 12:40:00,57.0,57.0,56.91,56.93,13500.0,46.3413,46.3413,46.2681,46.2844,13500.0
2007-08-20 12:45:00,56.96,57.03,56.96,56.99,14100.0,46.3088,46.3657,46.3088,46.3332,14100.0
2007-08-20 12:50:00,56.97,57.01,56.93,56.97,16000.0,46.3169,46.3494,46.2844,46.3169,16000.0
2007-08-20 12:55:00,56.96,56.97,56.86,56.86,20300.0,46.3088,46.3169,46.2275,46.2275,20300.0
2007-08-20 13:00:00,56.85,56.89,56.8,56.89,22300.0,46.2194,46.2519,46.1787,46.2519,22300.0
2007-08-20 13:05:00,56.9,56.91,56.84,56.91,9400.0,46.26,46.2681,46.2112,46.2681,9400.0
2007-08-20 13:10:00,56.93,56.94,56.84,56.94,9700.0,46.2844,46.2925,46.2112,46.2925,9700.0
2007-08-20 13:15:00,56.96,56.96,56.88,56.9,19800.0,46.3088,46.3088,46.2437,46.26,19800.0
2007-08-20 13:20:00,56.89,56.89,56.8,56.85,17800.0,46.2519,46.2519,46.1787,46.2194,17800.0
2007-08-20 13:25:00,56.85,56.88,56.84,56.85,2600.0,46.2194,46.2437,46.2112,46.2194,2600.0
2007-08-20 13:30:00,56.84,56.89,56.81,56.84,21500.0,46.2112,46.2519,46.1868,46.2112,21500.0
2007-08-20 13:35:00,56.81,56.89,56.81,56.89,19600.0,46.1868,46.2519,46.1868,46.2519,19600.0
2007-08-20 13:40:00,56.89,57.01,56.87,57.01,14000.0,46.2519,46.3494,46.2356,46.3494,14000.0
2007-08-20 13:45:00,57.0,57.08,56.95,57.08,12800.0,46.3413,46.4063,46.3007,46.4063,12800.0
2007-08-20 13:50:00,57.06,57.06,56.98,57.01,18400.0,46.3901,46.3901,46.325,46.3494,18400.0
2007-08-20 13:55:00,57.02,57.02,56.88,56.9,24300.0,46.3576,46.3576,46.2437,46.26,24300.0
2007-08-20 14:00:00,56.9,56.93,56.83,56.91,22300.0,46.26,46.2844,46.2031,46.2681,22300.0
2007-08-20 14:05:00,56.9,56.92,56.86,56.86,15500.0,46.26,46.2763,46.2275,46.2275,15500.0
2007-08-20 14:10:00,56.86,56.95,56.85,56.86,24600.0,46.2275,46.3007,46.2194,46.2275,24600.0
2007-08-20 14:15:00,56.87,56.91,56.84,56.88,25300.0,46.2356,46.2681,46.2112,46.2437,25300.0
2007-08-20 14:20:00,56.9,57.02,56.88,56.98,30800.0,46.26,46.3576,46.2437,46.325,30800.0
2007-08-20 14:25:00,56.98,57.05,56.95,57.04,31400.0,46.325,46.382,46.3007,46.3738,31400.0
2007-08-20 14:30:00,57.03,57.12,56.99,57.09,11100.0,46.3657,46.4389,46.3332,46.4145,11100.0
2007-08-20 14:35:00,57.12,57.15,57.08,57.12,20800.0,46.4389,46.4633,46.4063,46.4389,20800.0
2007-08-20 14:40:00,57.13,57.13,57.05,57.1,22100.0,46.447,46.447,46.382,46.4226,22100.0
2007-08-20 14:45:00,57.08,57.16,57.07,57.08,13700.0,46.4063,46.4714,46.3982,46.4063,13700.0
2007-08-20 14:50:00,57.08,57.15,57.08,57.12,12600.0,46.4063,46.4633,46.4063,46.4389,12600.0
2007-08-20 14:55:00,57.13,57.27,57.13,57.27,18800.0,46.447,46.5608,46.447,46.5608,18800.0
2007-08-20 15:00:00,57.26,57.32,57.25,57.3,32500.0,46.5527,46.6015,46.5446,46.5852,32500.0
2007-08-20 15:05:00,57.29,57.38,57.24,57.36,15100.0,46.5771,46.6502,46.5364,46.634,15100.0
2007-08-20 15:10:00,57.36,57.48,57.32,57.44,13700.0,46.634,46.7315,46.6015,46.699,13700.0
2007-08-20 15:15:00,57.43,57.5,57.4,57.44,19300.0,46.6909,46.7478,46.6665,46.699,19300.0
2007-08-20 15:20:00,57.43,57.56,57.41,57.54,30600.0,46.6909,46.7966,46.6746,46.7803,30600.0
2007-08-20 15:25:00,57.54,57.57,57.48,57.5,19000.0,46.7803,46.8047,46.7315,46.7478,19000.0
2007-08-20 15:30:00,57.47,57.47,57.31,57.37,31900.0,46.7234,46.7234,46.5933,46.6421,31900.0
2007-08-20 15:35:00,57.36,57.37,57.28,57.33,25200.0,46.634,46.6421,46.5689,46.6096,25200.0
2007-08-20 15:40:00,57.33,57.43,57.31,57.41,36800.0,46.6096,46.6909,46.5933,46.6746,36800.0
2007-08-20 15:45:00,57.4,57.44,57.37,57.42,44300.0,46.6665,46.699,46.6421,46.6828,44300.0
2007-08-20 15:50:00,57.41,57.44,57.31,57.37,42400.0,46.6746,46.699,46.5933,46.6421,42400.0
2007-08-20 15:55:00,57.35,57.37,57.32,57.33,46400.0,46.6259,46.6421,46.6015,46.6096,46400.0
2007-08-20 16:00:00,57.31,57.31,57.28,57.28,500.0,46.5933,46.5933,46.5689,46.5689,500.0
2007-08-20 16:05:00,57.31,57.31,57.31,57.31,100.0,46.5933,46.5933,46.5933,46.5933,100.0
2007-08-20 16:10:00,57.3,57.3,57.27,57.27,1300.0,46.5852,46.5852,46.5608,46.5608,1300.0
2007-08-21 09:30:00,57.32,57.32,57.13,57.22,43900.0,46.6015,46.6015,46.447,46.5202,43900.0
2007-08-21 09:35:00,57.17,57.25,57.14,57.25,11200.0,46.4795,46.5446,46.4551,46.5446,11200.0
2007-08-21 09:40:00,57.32,57.39,57.31,57.34,10200.0,46.6015,46.6584,46.5933,46.6177,10200.0
2007-08-21 09:45:00,57.4,57.43,57.27,57.27,23700.0,46.6665,46.6909,46.5608,46.5608,23700.0
2007-08-21 09:50:00,57.29,57.39,57.29,57.35,13900.0,46.5771,46.6584,46.5771,46.6259,13900.0
2007-08-21 09:55:00,57.37,57.47,57.33,57.39,23800.0,46.6421,46.7234,46.6096,46.6584,23800.0
2007-08-21 10:00:00,57.39,57.41,57.29,57.31,17600.0,46.6584,46.6746,46.5771,46.5933,17600.0
2007-08-21 10:05:00,57.33,57.37,57.26,57.28,9000.0,46.6096,46.6421,46.5527,46.5689,9000.0
2007-08-21 10:10:00,57.23,57.26,57.17,57.18,16500.0,46.5283,46.5527,46.4795,46.4876,16500.0
2007-08-21 10:15:00,57.19,57.26,57.14,57.2,21100.0,46.4958,46.5527,46.4551,46.5039,21100.0
2007-08-21 10:20:00,57.2,57.23,57.12,57.15,53800.0,46.5039,46.5283,46.4389,46.4633,53800.0
2007-08-21 10:25:00,57.16,57.27,57.15,57.25,44000.0,46.4714,46.5608,46.4633,46.5446,44000.0
2007-08-21 10:30:00,57.26,57.32,57.26,57.31,38500.0,46.5527,46.6015,46.5527,46.5933,38500.0
2007-08-21 10:35:00,57.31,57.34,57.24,57.33,42300.0,46.5933,46.6177,46.5364,46.6096,42300.0
2007-08-21 10:40:00,57.34,57.38,57.25,57.34,16100.0,46.6177,46.6502,46.5446,46.6177,16100.0
2007-08-21 10:45:00,57.31,57.34,57.27,57.28,27500.0,46.5933,46.6177,46.5608,46.5689,27500.0
2007-08-21 10:50:00,57.28,57.31,57.26,57.28,42300.0,46.5689,46.5933,46.5527,46.5689,42300.0
2007-08-21 10:55:00,57.29,57.31,57.28,57.31,12000.0,46.5771,46.5933,46.5689,46.5933,12000.0
2007-08-21 11:00:00,57.3,57.4,57.28,57.34,21100.0,46.5852,46.6665,46.5689,46.6177,21100.0
2007-08-21 11:05:00,57.34,57.36,57.22,57.22,14000.0,46.6177,46.634,46.5202,46.5202,14000.0
2007-08-21 11:10:00,57.21,57.28,57.2,57.2,9400.0,46.512,46.5689,46.5039,46.5039,9400.0
2007-08-21 11:15:00,57.2,57.28,57.19,57.28,14400.0,46.5039,46.5689,46.4958,46.5689,14400.0
2007-08-21 11:20:00,57.28,57.3,57.19,57.21,17400.0,46.5689,46.5852,46.4958,46.512,17400.0
2007-08-21 11:25:00,57.23,57.36,57.2,57.35,14800.0,46.5283,46.634,46.5039,46.6259,14800.0
2007-08-21 11:30:00,57.4,57.47,57.4,57.47,15700.0,46.6665,46.7234,46.6665,46.7234,15700.0
2007-08-21 11:35:00,57.48,57.48,57.39,57.42,5100.0,46.7315,46.7315,46.6584,46.6828,5100.0
2007-08-21 11:40:00,57.43,57.5,57.43,57.5,6500.0,46.6909,46.7478,46.6909,46.7478,6500.0
2007-08-21 11:45:00,57.52,57.59,57.5,57.54,8100.0,46.7641,46.821,46.7478,46.7803,8100.0
2007-08-21 11:50:00,57.56,57.58,57.5,57.51,35300.0,46.7966,46.8129,46.7478,46.7559,35300.0
2007-08-21 11:55:00,57.51,57.54,57.5,57.53,8800.0,46.7559,46.7803,46.7478,46.7722,8800.0
2007-08-21 12:00:00,57.55,57.56,57.48,57.5,12100.0,46.7885,46.7966,46.7315,46.7478,12100.0
2007-08-21 12:05:00,57.51,57.52,57.46,57.5,4500.0,46.7559,46.7641,46.7153,46.7478,4500.0
2007-08-21 12:10:00,57.48,57.62,57.48,57.62,4400.0,46.7315,46.8454,46.7315,46.8454,4400.0
2007-08-21 12:15:00,57.61,57.61,57.56,57.61,5500.0,46.8372,46.8372,46.7966,46.8372,5500.0
2007-08-21 12:20:00,57.62,57.68,57.61,57.68,19200.0,46.8454,46.8942,46.8372,46.8942,19200.0
2007-08-21 12:25:00,57.68,57.69,57.62,57.62,10900.0,46.8942,46.9023,46.8454,46.8454,10900.0
2007-08-21 12:30:00,57.57,57.57,57.42,57.49,38200.0,46.8047,46.8047,46.6828,46.7397,38200.0
2007-08-21 12:35:00,57.52,57.52,57.4,57.44,8200.0,46.7641,46.7641,46.6665,46.699,8200.0
2007-08-21 12:40:00,57.43,57.5,57.41,57.43,17200.0,46.6909,46.7478,46.6746,46.6909,17200.0
2007-08-21 12:45:00,57.43,57.44,57.34,57.38,23300.0,46.6909,46.699,46.6177,46.6502,23300.0
2007-08-21 12:50:00,57.38,57.44,57.37,57.43,2700.0,46.6502,46.699,46.6421,46.6909,2700.0
2007-08-21 12:55:00,57.43,57.49,57.43,57.48,10100.0,46.6909,46.7397,46.6909,46.7315,10100.0
2007-08-21 13:00:00,57.49,57.53,57.43,57.46,19200.0,46.7397,46.7722,46.6909,46.7153,19200.0
2007-08-21 13:05:00,57.46,57.46,57.41,57.42,5200.0,46.7153,46.7153,46.6746,46.6828,5200.0
2007-08-21 13:10:00,57.44,57.44,57.37,57.4,4300.0,46.699,46.699,46.6421,46.6665,4300.0
2007-08-21 13:15:00,57.42,57.5,57.42,57.5,7800.0,46.6828,46.7478,46.6828,46.7478,7800.0
2007-08-21 13:20:00,57.49,57.53,57.48,57.5,9800.0,46.7397,46.7722,46.7315,46.7478,9800.0
2007-08-21 13:25:00,57.5,57.56,57.46,57.5,22300.0,46.7478,46.7966,46.7153,46.7478,22300.0
2007-08-21 13:30:00,57.52,57.54,57.49,57.52,8800.0,46.7641,46.7803,46.7397,46.7641,8800.0
2007-08-21 13:35:00,57.52,57.59,57.52,57.52,9000.0,46.7641,46.821,46.7641,46.7641,9000.0
2007-08-21 13:40:00,57.51,57.55,57.51,57.51,16700.0,46.7559,46.7885,46.7559,46.7559,16700.0
2007-08-21 13:45:00,57.51,57.55,57.51,57.51,8200.0,46.7559,46.7885,46.7559,46.7559,8200.0
2007-08-21 13:50:00,57.53,57.53,57.5,57.5,3300.0,46.7722,46.7722,46.7478,46.7478,3300.0
2007-08-21 13:55:00,57.47,57.47,57.43,57.44,8000.0,46.7234,46.7234,46.6909,46.699,8000.0
2007-08-21 14:00:00,57.44,57.54,57.44,57.54,19700.0,46.699,46.7803,46.699,46.7803,19700.0
2007-08-21 14:05:00,57.54,57.55,57.48,57.48,23200.0,46.7803,46.7885,46.7315,46.7315,23200.0
2007-08-21 14:10:00,57.5,57.53,57.5,57.5,13000.0,46.7478,46.7722,46.7478,46.7478,13000.0
2007-08-21 14:15:00,57.5,57.5,57.41,57.41,13200.0,46.7478,46.7478,46.6746,46.6746,13200.0
2007-08-21 14:20:00,57.41,57.45,57.41,57.45,16900.0,46.6746,46.7072,46.6746,46.7072,16900.0
2007-08-21 14:25:00,57.45,57.49,57.43,57.47,14700.0,46.7072,46.7397,46.6909,46.7234,14700.0
2007-08-21 14:30:00,57.45,57.46,57.33,57.38,22800.0,46.7072,46.7153,46.6096,46.6502,22800.0
2007-08-21 14:35:00,57.37,57.44,57.36,57.37,22100.0,46.6421,46.699,46.634,46.6421,22100.0
2007-08-21 14:40:00,57.38,57.41,57.32,57.33,14900.0,46.6502,46.6746,46.6015,46.6096,14900.0
2007-08-21 14:45:00,57.29,57.37,57.27,57.37,29500.0,46.5771,46.6421,46.5608,46.6421,29500.0
2007-08-21 14:50:00,57.36,57.36,57.28,57.29,23900.0,46.634,46.634,46.5689,46.5771,23900.0
2007-08-21 14:55:00,57.29,57.38,57.29,57.38,18600.0,46.5771,46.6502,46.5771,46.6502,18600.0
2007-08-21 15:00:00,57.39,57.45,57.39,57.43,16400.0,46.6584,46.7072,46.6584,46.6909,16400.0
2007-08-21 15:05:00,57.43,57.47,57.41,57.41,9000.0,46.6909,46.7234,46.6746,46.6746,9000.0
2007-08-21 15:10:00,57.41,57.44,57.41,57.42,3900.0,46.6746,46.699,46.6746,46.6828,3900.0
2007-08-21 15:15:00,57.36,57.39,57.33,57.38,12600.0,46.634,46.6584,46.6096,46.6502,12600.0
2007-08-21 15:20:00,57.39,57.42,57.38,57.42,7600.0,46.6584,46.6828,46.6502,46.6828,7600.0
2007-08-21 15:25:00,57.45,57.46,57.4,57.45,12000.0,46.7072,46.7153,46.6665,46.7072,12000.0
2007-08-21 15:30:00,57.44,57.56,57.44,57.55,15100.0,46.699,46.7966,46.699,46.7885,15100.0
2007-08-21 15:35:00,57.54,57.54,57.49,57.51,10300.0,46.7803,46.7803,46.7397,46.7559,10300.0
2007-08-21 15:40:00,57.5,57.51,57.45,57.5,9400.0,46.7478,46.7559,46.7072,46.7478,9400.0
2007-08-21 15:45:00,57.5,57.54,57.48,57.51,13200.0,46.7478,46.7803,46.7315,46.7559,13200.0
2007-08-21 15:50:00,57.49,57.5,57.43,57.45,7100.0,46.7397,46.7478,46.6909,46.7072,7100.0
2007-08-21 15:55:00,57.45,57.5,57.41,57.5,21200.0,46.7072,46.7478,46.6746,46.7478,21200.0
2007-08-21 16:00:00,57.52,57.52,57.52,57.52,3900.0,46.7641,46.7641,46.7641,46.7641,3900.0
2007-08-21 16:05:00,57.52,57.52,57.52,57.52,0.0,46.7641,46.7641,46.7641,46.7641,0.0
2007-08-21 16:10:00,57.52,57.52,57.52,57.52,0.0,46.7641,46.7641,46.7641,46.7641,0.0
2007-08-22 09:30:00,57.93,58.02,57.91,58.01,59400.0,47.0974,47.1706,47.0811,47.1624,59400.0
2007-08-22 09:35:00,58.0,58.14,58.0,58.08,27400.0,47.1543,47.2681,47.1543,47.2194,27400.0
2007-08-22 09:40:00,58.09,58.13,58.01,58.07,23300.0,47.2275,47.26,47.1624,47.2112,23300.0
2007-08-22 09:45:00,58.05,58.05,58.0,58.01,7200.0,47.195,47.195,47.1543,47.1624,7200.0
2007-08-22 09:50:00,58.0,58.06,58.0,58.06,4700.0,47.1543,47.2031,47.1543,47.2031,4700.0
2007-08-22 09:55:00,58.08,58.08,58.04,58.04,5200.0,47.2194,47.2194,47.1868,47.1868,5200.0
2007-08-22 10:00:00,58.03,58.06,58.01,58.04,18400.0,47.1787,47.2031,47.1624,47.1868,18400.0
2007-08-22 10:05:00,58.03,58.1,58.01,58.06,22500.0,47.1787,47.2356,47.1624,47.2031,22500.0
2007-08-22 10:10:00,58.07,58.1,58.07,58.1,13300.0,47.2112,47.2356,47.2112,47.2356,13300.0
2007-08-22 10:15:00,58.09,58.09,58.04,58.04,22800.0,47.2275,47.2275,47.1868,47.1868,22800.0
2007-08-22 10:20:00,58.02,58.03,57.99,58.03,8600.0,47.1706,47.1787,47.1462,47.1787,8600.0
2007-08-22 10:25:00,58.02,58.07,58.01,58.07,20100.0,47.1706,47.2112,47.1624,47.2112,20100.0
2007-08-22 10:30:00,58.05,58.06,58.01,58.04,8700.0,47.195,47.2031,47.1624,47.1868,8700.0
2007-08-22 10:35:00,58.03,58.09,58.03,58.09,16000.0,47.1787,47.2275,47.1787,47.2275,16000.0
2007-08-22 10:40:00,58.09,58.09,58.05,58.05,11600.0,47.2275,47.2275,47.195,47.195,11600.0
2007-08-22 10:45:00,58.03,58.12,58.03,58.07,25400.0,47.1787,47.2519,47.1787,47.2112,25400.0
2007-08-22 10:50:00,58.07,58.1,58.03,58.06,68000.0,47.2112,47.2356,47.1787,47.2031,68000.0
2007-08-22 10:55:00,58.06,58.06,58.02,58.03,12200.0,47.2031,47.2031,47.1706,47.1787,12200.0
2007-08-22 11:00:00,58.01,58.03,57.89,57.89,53000.0,47.1624,47.1787,47.0649,47.0649,53000.0
2007-08-22 11:05:00,57.92,57.93,57.85,57.9,29900.0,47.0893,47.0974,47.0324,47.073,29900.0
2007-08-22 11:10:00,57.91,57.93,57.87,57.92,53300.0,47.0811,47.0974,47.0486,47.0893,53300.0
2007-08-22 11:15:00,57.92,57.96,57.9,57.96,53800.0,47.0893,47.1218,47.073,47.1218,53800.0
2007-08-22 11:20:00,57.96,57.97,57.95,57.97,29700.0,47.1218,47.1299,47.1137,47.1299,29700.0
2007-08-22 11:25:00,57.96,57.98,57.93,57.93,64600.0,47.1218,47.1381,47.0974,47.0974,64600.0
2007-08-22 11:30:00,57.93,57.99,57.92,57.99,9900.0,47.0974,47.1462,47.0893,47.1462,9900.0
2007-08-22 11:35:00,57.99,58.05,57.98,58.03,24500.0,47.1462,47.195,47.1381,47.1787,24500.0
2007-08-22 11:40:00,58.03,58.05,58.01,58.03,22400.0,47.1787,47.195,47.1624,47.1787,22400.0
2007-08-22 11:45:00,58.03,58.06,58.02,58.05,8600.0,47.1787,47.2031,47.1706,47.195,8600.0
2007-08-22 11:50:00,58.02,58.04,58.01,58.04,6000.0,47.1706,47.1868,47.1624,47.1868,6000.0
2007-08-22 11:55:00,58.03,58.05,58.03,58.04,6400.0,47.1787,47.195,47.1787,47.1868,6400.0
2007-08-22 12:00:00,58.03,58.03,57.98,58.02,12700.0,47.1787,47.1787,47.1381,47.1706,12700.0
2007-08-22 12:05:00,58.02,58.11,58.02,58.11,5500.0,47.1706,47.2437,47.1706,47.2437,5500.0
2007-08-22 12:10:00,58.11,58.12,58.08,58.09,8500.0,47.2437,47.2519,47.2194,47.2275,8500.0
2007-08-22 12:15:00,58.1,58.13,58.06,58.06,77300.0,47.2356,47.26,47.2031,47.2031,77300.0
2007-08-22 12:20:00,58.05,58.05,57.99,57.99,13400.0,47.195,47.195,47.1462,47.1462,13400.0
2007-08-22 12:25:00,57.99,58.01,57.93,57.96,20600.0,47.1462,47.1624,47.0974,47.1218,20600.0
2007-08-22 12:30:00,57.97,57.97,57.81,57.89,34500.0,47.1299,47.1299,46.9998,47.0649,34500.0
2007-08-22 12:35:00,57.89,57.93,57.8,57.91,9000.0,47.0649,47.0974,46.9917,47.0811,9000.0
2007-08-22 12:40:00,57.91,57.93,57.88,57.89,5500.0,47.0811,47.0974,47.0568,47.0649,5500.0
2007-08-22 12:45:00,57.91,57.95,57.9,57.91,6300.0,47.0811,47.1137,47.073,47.0811,6300.0
2007-08-22 12:50:00,57.91,57.94,57.86,57.94,10000.0,47.0811,47.1055,47.0405,47.1055,10000.0
2007-08-22 12:55:00,57.93,57.94,57.89,57.91,17600.0,47.0974,47.1055,47.0649,47.0811,17600.0
2007-08-22 13:00:00,57.9,57.96,57.85,57.85,11300.0,47.073,47.1218,47.0324,47.0324,11300.0
2007-08-22 13:05:00,57.86,57.87,57.81,57.81,16300.0,47.0405,47.0486,46.9998,46.9998,16300.0
2007-08-22 13:10:00,57.83,57.86,57.83,57.84,8400.0,47.0161,47.0405,47.0161,47.0242,8400.0
2007-08-22 13:15:00,57.83,57.88,57.76,57.88,47900.0,47.0161,47.0568,46.9592,47.0568,47900.0
2007-08-22 13:20:00,57.89,57.93,57.88,57.91,13200.0,47.0649,47.0974,47.0568,47.0811,13200.0
2007-08-22 13:25:00,57.91,57.93,57.88,57.89,15200.0,47.0811,47.0974,47.0568,47.0649,15200.0
2007-08-22 13:30:00,57.89,57.91,57.88,57.88,6900.0,47.0649,47.0811,47.0568,47.0568,6900.0
2007-08-22 13:35:00,57.89,57.96,57.89,57.96,8000.0,47.0649,47.1218,47.0649,47.1218,8000.0
2007-08-22 13:40:00,57.96,58.01,57.96,58.0,26200.0,47.1218,47.1624,47.1218,47.1543,26200.0
2007-08-22 13:45:00,57.99,58.01,57.97,57.97,10800.0,47.1462,47.1624,47.1299,47.1299,10800.0
2007-08-22 13:50:00,57.98,57.99,57.93,57.99,70100.0,47.1381,47.1462,47.0974,47.1462,70100.0
2007-08-22 13:55:00,57.98,58.07,57.98,58.06,10800.0,47.1381,47.2112,47.1381,47.2031,10800.0
2007-08-22 14:00:00,58.06,58.06,58.0,58.01,24600.0,47.2031,47.2031,47.1543,47.1624,24600.0
2007-08-22 14:05:00,58.01,58.05,57.99,58.05,26800.0,47.1624,47.195,47.1462,47.195,26800.0
2007-08-22 14:10:00,58.06,58.09,57.98,57.99,18900.0,47.2031,47.2275,47.1381,47.1462,18900.0
2007-08-22 14:15:00,57.97,58.0,57.94,57.99,42600.0,47.1299,47.1543,47.1055,47.1462,42600.0
2007-08-22 14:20:00,57.99,58.01,57.94,57.96,31500.0,47.1462,47.1624,47.1055,47.1218,31500.0
2007-08-22 14:25:00,57.96,57.97,57.89,57.89,59100.0,47.1218,47.1299,47.0649,47.0649,59100.0
2007-08-22 14:30:00,57.89,57.96,57.89,57.9,19400.0,47.0649,47.1218,47.0649,47.073,19400.0
2007-08-22 14:35:00,57.89,57.95,57.85,57.91,14700.0,47.0649,47.1137,47.0324,47.0811,14700.0
2007-08-22 14:40:00,57.92,57.98,57.92,57.95,14900.0,47.0893,47.1381,47.0893,47.1137,14900.0
2007-08-22 14:45:00,57.97,57.97,57.91,57.97,21700.0,47.1299,47.1299,47.0811,47.1299,21700.0
2007-08-22 14:50:00,57.97,58.06,57.96,57.97,26100.0,47.1299,47.2031,47.1218,47.1299,26100.0
2007-08-22 14:55:00,57.97,58.02,57.97,58.02,12300.0,47.1299,47.1706,47.1299,47.1706,12300.0
2007-08-22 15:00:00,58.02,58.03,57.96,57.98,10700.0,47.1706,47.1787,47.1218,47.1381,10700.0
2007-08-22 15:05:00,58.0,58.01,57.97,57.97,7300.0,47.1543,47.1624,47.1299,47.1299,7300.0
2007-08-22 15:10:00,57.97,58.01,57.97,58.0,8500.0,47.1299,47.1624,47.1299,47.1543,8500.0
2007-08-22 15:15:00,58.01,58.13,58.0,58.12,21100.0,47.1624,47.26,47.1543,47.2519,21100.0
2007-08-22 15:20:00,58.14,58.18,58.12,58.14,12800.0,47.2681,47.3007,47.2519,47.2681,12800.0
2007-08-22 15:25:00,58.13,58.17,58.09,58.12,14200.0,47.26,47.2925,47.2275,47.2519,14200.0
2007-08-22 15:30:00,58.13,58.26,58.12,58.25,24800.0,47.26,47.3657,47.2519,47.3576,24800.0
2007-08-22 15:35:00,58.25,58.25,58.2,58.24,13200.0,47.3576,47.3576,47.3169,47.3494,13200.0
2007-08-22 15:40:00,58.26,58.29,58.22,58.24,17200.0,47.3657,47.3901,47.3332,47.3494,17200.0
2007-08-22 15:45:00,58.23,58.28,58.23,58.26,26800.0,47.3413,47.382,47.3413,47.3657,26800.0
2007-08-22 15:50:00,58.26,58.27,58.19,58.2,61400.0,47.3657,47.3738,47.3088,47.3169,61400.0
2007-08-22 15:55:00,58.2,58.25,58.19,58.21,40600.0,47.3169,47.3576,47.3088,47.325,40600.0
2007-08-22 16:00:00,58.21,58.21,58.21,58.21,0.0,47.325,47.325,47.325,47.325,0.0
2007-08-22 16:05:00,58.21,58.21,58.21,58.21,0.0,47.325,47.325,47.325,47.325,0.0
2007-08-22 16:10:00,58.21,58.24,58.21,58.24,2300.0,47.325,47.3494,47.325,47.3494,2300.0
2007-08-23 09:30:00,58.41,58.6,58.41,58.49,17000.0,47.4876,47.6421,47.4876,47.5527,17000.0
2007-08-23 09:35:00,58.49,58.6,58.44,58.52,73400.0,47.5527,47.6421,47.512,47.5771,73400.0
2007-08-23 09:40:00,58.5,58.5,58.38,58.4,11600.0,47.5608,47.5608,47.4633,47.4795,11600.0
2007-08-23 09:45:00,58.38,58.38,58.29,58.37,36000.0,47.4633,47.4633,47.3901,47.4551,36000.0
2007-08-23 09:50:00,58.37,58.41,58.27,58.28,26500.0,47.4551,47.4876,47.3738,47.382,26500.0
2007-08-23 09:55:00,58.27,58.33,58.24,58.31,59400.0,47.3738,47.4226,47.3494,47.4063,59400.0
2007-08-23 10:00:00,58.31,58.35,58.26,58.31,36600.0,47.4063,47.4389,47.3657,47.4063,36600.0
2007-08-23 10:05:00,58.32,58.36,58.28,58.28,22200.0,47.4145,47.447,47.382,47.382,22200.0
2007-08-23 10:10:00,58.28,58.32,58.24,58.28,38000.0,47.382,47.4145,47.3494,47.382,38000.0
2007-08-23 10:15:00,58.25,58.28,58.2,58.23,57500.0,47.3576,47.382,47.3169,47.3413,57500.0
2007-08-23 10:20:00,58.22,58.27,58.18,58.22,21500.0,47.3332,47.3738,47.3007,47.3332,21500.0
2007-08-23 10:25:00,58.23,58.25,58.14,58.19,22000.0,47.3413,47.3576,47.2681,47.3088,22000.0
2007-08-23 10:30:00,58.18,58.29,58.16,58.26,94300.0,47.3007,47.3901,47.2844,47.3657,94300.0
2007-08-23 10:35:00,58.26,58.29,58.21,58.29,188100.0,47.3657,47.3901,47.325,47.3901,188100.0
2007-08-23 10:40:00,58.28,58.31,58.26,58.26,38100.0,47.382,47.4063,47.3657,47.3657,38100.0
2007-08-23 10:45:00,58.26,58.31,58.25,58.29,28100.0,47.3657,47.4063,47.3576,47.3901,28100.0
2007-08-23 10:50:00,58.31,58.33,58.27,58.29,10100.0,47.4063,47.4226,47.3738,47.3901,10100.0
2007-08-23 10:55:00,58.28,58.28,58.25,58.27,27800.0,47.382,47.382,47.3576,47.3738,27800.0
2007-08-23 11:00:00,58.27,58.29,58.15,58.15,44400.0,47.3738,47.3901,47.2763,47.2763,44400.0
2007-08-23 11:05:00,58.13,58.17,58.12,58.16,35900.0,47.26,47.2925,47.2519,47.2844,35900.0
2007-08-23 11:10:00,58.16,58.16,58.08,58.1,28100.0,47.2844,47.2844,47.2194,47.2356,28100.0
2007-08-23 11:15:00,58.09,58.14,58.07,58.14,7600.0,47.2275,47.2681,47.2112,47.2681,7600.0
2007-08-23 11:20:00,58.12,58.17,58.12,58.17,8700.0,47.2519,47.2925,47.2519,47.2925,8700.0
2007-08-23 11:25:00,58.18,58.19,58.09,58.1,6900.0,47.3007,47.3088,47.2275,47.2356,6900.0
2007-08-23 11:30:00,58.09,58.1,58.03,58.03,21600.0,47.2275,47.2356,47.1787,47.1787,21600.0
2007-08-23 11:35:00,58.05,58.08,58.02,58.08,8100.0,47.195,47.2194,47.1706,47.2194,8100.0
2007-08-23 11:40:00,58.08,58.11,58.05,58.05,6400.0,47.2194,47.2437,47.195,47.195,6400.0
2007-08-23 11:45:00,58.03,58.07,58.0,58.0,19000.0,47.1787,47.2112,47.1543,47.1543,19000.0
2007-08-23 11:50:00,57.97,58.0,57.92,57.98,24300.0,47.1299,47.1543,47.0893,47.1381,24300.0
2007-08-23 11:55:00,57.98,57.99,57.88,57.89,19400.0,47.1381,47.1462,47.0568,47.0649,19400.0
2007-08-23 12:00:00,57.91,57.97,57.91,57.95,7600.0,47.0811,47.1299,47.0811,47.1137,7600.0
2007-08-23 12:05:00,57.96,57.99,57.94,57.94,4700.0,47.1218,47.1462,47.1055,47.1055,4700.0
2007-08-23 12:10:00,57.95,58.02,57.95,57.96,14700.0,47.1137,47.1706,47.1137,47.1218,14700.0
2007-08-23 12:15:00,57.99,58.03,57.99,58.03,20000.0,47.1462,47.1787,47.1462,47.1787,20000.0
2007-08-23 12:20:00,58.03,58.05,58.0,58.04,12400.0,47.1787,47.195,47.1543,47.1868,12400.0
2007-08-23 12:25:00,58.04,58.04,57.95,57.99,5700.0,47.1868,47.1868,47.1137,47.1462,5700.0
2007-08-23 12:30:00,57.99,58.03,57.98,57.98,14100.0,47.1462,47.1787,47.1381,47.1381,14100.0
2007-08-23 12:35:00,58.01,58.07,58.01,58.06,19300.0,47.1624,47.2112,47.1624,47.2031,19300.0
2007-08-23 12:40:00,58.06,58.1,58.0,58.0,13800.0,47.2031,47.2356,47.1543,47.1543,13800.0
2007-08-23 12:45:00,57.99,58.02,57.96,58.01,5500.0,47.1462,47.1706,47.1218,47.1624,5500.0
2007-08-23 12:50:00,58.02,58.02,57.85,57.92,24800.0,47.1706,47.1706,47.0324,47.0893,24800.0
2007-08-23 12:55:00,57.91,57.92,57.84,57.9,24100.0,47.0811,47.0893,47.0242,47.073,24100.0
2007-08-23 13:00:00,57.9,57.92,57.85,57.86,6700.0,47.073,47.0893,47.0324,47.0405,6700.0
2007-08-23 13:05:00,57.87,57.93,57.87,57.88,9100.0,47.0486,47.0974,47.0486,47.0568,9100.0
2007-08-23 13:10:00,57.9,57.99,57.87,57.96,25000.0,47.073,47.1462,47.0486,47.1218,25000.0
2007-08-23 13:15:00,57.95,57.99,57.92,57.93,11800.0,47.1137,47.1462,47.0893,47.0974,11800.0
2007-08-23 13:20:00,57.92,57.93,57.89,57.89,18700.0,47.0893,47.0974,47.0649,47.0649,18700.0
2007-08-23 13:25:00,57.88,57.9,57.87,57.89,3900.0,47.0568,47.073,47.0486,47.0649,3900.0
2007-08-23 13:30:00,57.89,57.93,57.87,57.89,16600.0,47.0649,47.0974,47.0486,47.0649,16600.0
2007-08-23 13:35:00,57.91,58.0,57.91,57.93,26600.0,47.0811,47.1543,47.0811,47.0974,26600.0
2007-08-23 13:40:00,57.95,58.08,57.93,58.07,17300.0,47.1137,47.2194,47.0974,47.2112,17300.0
2007-08-23 13:45:00,58.06,58.06,58.0,58.01,11500.0,47.2031,47.2031,47.1543,47.1624,11500.0
2007-08-23 13:50:00,58.02,58.08,58.02,58.06,10900.0,47.1706,47.2194,47.1706,47.2031,10900.0
2007-08-23 13:55:00,58.05,58.12,58.04,58.12,14500.0,47.195,47.2519,47.1868,47.2519,14500.0
2007-08-23 14:00:00,58.11,58.13,58.07,58.11,19300.0,47.2437,47.26,47.2112,47.2437,19300.0
2007-08-23 14:05:00,58.11,58.2,58.09,58.19,12400.0,47.2437,47.3169,47.2275,47.3088,12400.0
2007-08-23 14:10:00,58.19,58.22,58.17,58.2,13000.0,47.3088,47.3332,47.2925,47.3169,13000.0
2007-08-23 14:15:00,58.2,58.2,58.12,58.15,13900.0,47.3169,47.3169,47.2519,47.2763,13900.0
2007-08-23 14:20:00,58.18,58.18,58.1,58.1,6400.0,47.3007,47.3007,47.2356,47.2356,6400.0
2007-08-23 14:25:00,58.09,58.15,58.08,58.11,13900.0,47.2275,47.2763,47.2194,47.2437,13900.0
2007-08-23 14:30:00,58.1,58.16,58.1,58.16,14200.0,47.2356,47.2844,47.2356,47.2844,14200.0
2007-08-23 14:35:00,58.17,58.17,58.08,58.08,12900.0,47.2925,47.2925,47.2194,47.2194,12900.0
2007-08-23 14:40:00,58.07,58.07,57.97,57.99,30800.0,47.2112,47.2112,47.1299,47.1462,30800.0
2007-08-23 14:45:00,58.02,58.02,57.94,57.99,17300.0,47.1706,47.1706,47.1055,47.1462,17300.0
2007-08-23 14:50:00,58.0,58.04,57.99,58.03,13000.0,47.1543,47.1868,47.1462,47.1787,13000.0
2007-08-23 14:55:00,58.03,58.04,57.98,58.01,32000.0,47.1787,47.1868,47.1381,47.1624,32000.0
2007-08-23 15:00:00,58.02,58.08,57.99,58.01,20300.0,47.1706,47.2194,47.1462,47.1624,20300.0
2007-08-23 15:05:00,58.02,58.04,57.97,58.01,27300.0,47.1706,47.1868,47.1299,47.1624,27300.0
2007-08-23 15:10:00,58.0,58.04,57.97,57.97,25800.0,47.1543,47.1868,47.1299,47.1299,25800.0
2007-08-23 15:15:00,57.96,58.12,57.95,58.09,41300.0,47.1218,47.2519,47.1137,47.2275,41300.0
2007-08-23 15:20:00,58.1,58.23,58.09,58.21,43700.0,47.2356,47.3413,47.2275,47.325,43700.0
2007-08-23 15:25:00,58.2,58.21,58.15,58.15,18200.0,47.3169,47.325,47.2763,47.2763,18200.0
2007-08-23 15:30:00,58.15,58.18,58.13,58.16,14500.0,47.2763,47.3007,47.26,47.2844,14500.0
2007-08-23 15:35:00,58.14,58.15,58.02,58.08,20800.0,47.2681,47.2763,47.1706,47.2194,20800.0
2007-08-23 15:40:00,58.08,58.15,58.04,58.13,47400.0,47.2194,47.2763,47.1868,47.26,47400.0
2007-08-23 15:45:00,58.12,58.21,58.12,58.19,70000.0,47.2519,47.325,47.2519,47.3088,70000.0
2007-08-23 15:50:00,58.19,58.22,58.1,58.15,31300.0,47.3088,47.3332,47.2356,47.2763,31300.0
2007-08-23 15:55:00,58.13,58.18,58.12,58.17,10400.0,47.26,47.3007,47.2519,47.2925,10400.0
2007-08-23 16:00:00,58.16,58.16,58.16,58.16,28300.0,47.2844,47.2844,47.2844,47.2844,28300.0
2007-08-23 16:05:00,58.16,58.16,58.16,58.16,0.0,47.2844,47.2844,47.2844,47.2844,0.0
2007-08-23 16:10:00,58.2,58.2,58.2,58.2,700.0,47.3169,47.3169,47.3169,47.3169,700.0
2007-08-24 09:30:00,58.17,58.27,58.16,58.21,34700.0,47.2925,47.3738,47.2844,47.325,34700.0
2007-08-24 09:35:00,58.17,58.22,58.12,58.13,51800.0,47.2925,47.3332,47.2519,47.26,51800.0
2007-08-24 09:40:00,58.14,58.22,58.14,58.18,33000.0,47.2681,47.3332,47.2681,47.3007,33000.0
2007-08-24 09:45:00,58.2,58.29,58.2,58.25,17100.0,47.3169,47.3901,47.3169,47.3576,17100.0
2007-08-24 09:50:00,58.25,58.31,58.25,58.26,7500.0,47.3576,47.4063,47.3576,47.3657,7500.0
2007-08-24 09:55:00,58.27,58.3,58.24,58.24,21100.0,47.3738,47.3982,47.3494,47.3494,21100.0
2007-08-24 10:00:00,58.25,58.51,58.25,58.41,84200.0,47.3576,47.5689,47.3576,47.4876,84200.0
2007-08-24 10:05:00,58.41,58.45,58.35,58.41,26000.0,47.4876,47.5202,47.4389,47.4876,26000.0
2007-08-24 10:10:00,58.43,58.44,58.35,58.35,14200.0,47.5039,47.512,47.4389,47.4389,14200.0
2007-08-24 10:15:00,58.35,58.42,58.35,58.38,15500.0,47.4389,47.4958,47.4389,47.4633,15500.0
2007-08-24 10:20:00,58.36,58.39,58.33,58.36,26900.0,47.447,47.4714,47.4226,47.447,26900.0
2007-08-24 10:25:00,58.36,58.39,58.32,58.33,24300.0,47.447,47.4714,47.4145,47.4226,24300.0
2007-08-24 10:30:00,58.33,58.38,58.29,58.29,12400.0,47.4226,47.4633,47.3901,47.3901,12400.0
2007-08-24 10:35:00,58.33,58.34,58.29,58.3,31400.0,47.4226,47.4307,47.3901,47.3982,31400.0
2007-08-24 10:40:00,58.3,58.33,58.3,58.32,11200.0,47.3982,47.4226,47.3982,47.4145,11200.0
2007-08-24 10:45:00,58.31,58.31,58.26,58.29,41000.0,47.4063,47.4063,47.3657,47.3901,41000.0
2007-08-24 10:50:00,58.26,58.27,58.23,58.27,19700.0,47.3657,47.3738,47.3413,47.3738,19700.0
2007-08-24 10:55:00,58.28,58.31,58.28,58.3,2300.0,47.382,47.4063,47.382,47.3982,2300.0
2007-08-24 11:00:00,58.27,58.31,58.27,58.31,4700.0,47.3738,47.4063,47.3738,47.4063,4700.0
2007-08-24 11:05:00,58.3,58.37,58.3,58.36,12900.0,47.3982,47.4551,47.3982,47.447,12900.0
2007-08-24 11:10:00,58.35,58.35,58.33,58.35,67700.0,47.4389,47.4389,47.4226,47.4389,67700.0
2007-08-24 11:15:00,58.35,58.36,58.33,58.33,59600.0,47.4389,47.447,47.4226,47.4226,59600.0
2007-08-24 11:20:00,58.33,58.38,58.33,58.37,45600.0,47.4226,47.4633,47.4226,47.4551,45600.0
2007-08-24 11:25:00,58.38,58.38,58.33,58.35,8100.0,47.4633,47.4633,47.4226,47.4389,8100.0
2007-08-24 11:30:00,58.36,58.37,58.31,58.32,18300.0,47.447,47.4551,47.4063,47.4145,18300.0
2007-08-24 11:35:00,58.32,58.33,58.3,58.3,20500.0,47.4145,47.4226,47.3982,47.3982,20500.0
2007-08-24 11:40:00,58.3,58.33,58.28,58.32,34500.0,47.3982,47.4226,47.382,47.4145,34500.0
2007-08-24 11:45:00,58.32,58.34,58.32,58.34,7200.0,47.4145,47.4307,47.4145,47.4307,7200.0
2007-08-24 11:50:00,58.35,58.4,58.35,58.39,43700.0,47.4389,47.4795,47.4389,47.4714,43700.0
2007-08-24 11:55:00,58.39,58.4,58.38,58.4,11600.0,47.4714,47.4795,47.4633,47.4795,11600.0
2007-08-24 12:00:00,58.4,58.41,58.37,58.38,13700.0,47.4795,47.4876,47.4551,47.4633,13700.0
2007-08-24 12:05:00,58.38,58.41,58.38,58.38,10600.0,47.4633,47.4876,47.4633,47.4633,10600.0
2007-08-24 12:10:00,58.38,58.39,58.34,58.38,25900.0,47.4633,47.4714,47.4307,47.4633,25900.0
2007-08-24 12:15:00,58.37,58.48,58.36,58.48,62400.0,47.4551,47.5446,47.447,47.5446,62400.0
2007-08-24 12:20:00,58.5,58.56,58.5,58.54,34300.0,47.5608,47.6096,47.5608,47.5933,34300.0
2007-08-24 12:25:00,58.53,58.54,58.51,58.52,13000.0,47.5852,47.5933,47.5689,47.5771,13000.0
2007-08-24 12:30:00,58.51,58.54,58.51,58.51,13400.0,47.5689,47.5933,47.5689,47.5689,13400.0
2007-08-24 12:35:00,58.52,58.56,58.52,58.56,12000.0,47.5771,47.6096,47.5771,47.6096,12000.0
2007-08-24 12:40:00,58.57,58.57,58.54,58.55,15500.0,47.6177,47.6177,47.5933,47.6015,15500.0
2007-08-24 12:45:00,58.56,58.56,58.52,58.54,16100.0,47.6096,47.6096,47.5771,47.5933,16100.0
2007-08-24 12:50:00,58.54,58.55,58.54,58.55,9100.0,47.5933,47.6015,47.5933,47.6015,9100.0
2007-08-24 12:55:00,58.55,58.57,58.54,58.54,30900.0,47.6015,47.6177,47.5933,47.5933,30900.0
2007-08-24 13:00:00,58.53,58.56,58.51,58.55,21600.0,47.5852,47.6096,47.5689,47.6015,21600.0
2007-08-24 13:05:00,58.55,58.58,58.53,58.58,25900.0,47.6015,47.6259,47.5852,47.6259,25900.0
2007-08-24 13:10:00,58.58,58.63,58.56,58.6,28200.0,47.6259,47.6665,47.6096,47.6421,28200.0
2007-08-24 13:15:00,58.62,58.63,58.6,58.6,12200.0,47.6584,47.6665,47.6421,47.6421,12200.0
2007-08-24 13:20:00,58.59,58.63,58.59,58.63,8800.0,47.634,47.6665,47.634,47.6665,8800.0
2007-08-24 13:25:00,58.64,58.65,58.6,58.62,61700.0,47.6746,47.6828,47.6421,47.6584,61700.0
2007-08-24 13:30:00,58.62,58.62,58.57,58.57,22400.0,47.6584,47.6584,47.6177,47.6177,22400.0
2007-08-24 13:35:00,58.56,58.58,58.56,58.58,19800.0,47.6096,47.6259,47.6096,47.6259,19800.0
2007-08-24 13:40:00,58.59,58.62,58.58,58.61,27000.0,47.634,47.6584,47.6259,47.6502,27000.0
2007-08-24 13:45:00,58.61,58.62,58.58,58.61,47200.0,47.6502,47.6584,47.6259,47.6502,47200.0
2007-08-24 13:50:00,58.6,58.61,58.59,58.59,16300.0,47.6421,47.6502,47.634,47.634,16300.0
2007-08-24 13:55:00,58.58,58.63,58.58,58.61,9100.0,47.6259,47.6665,47.6259,47.6502,9100.0
2007-08-24 14:00:00,58.62,58.63,58.6,58.63,34800.0,47.6584,47.6665,47.6421,47.6665,34800.0
2007-08-24 14:05:00,58.64,58.71,58.64,58.65,147000.0,47.6746,47.7315,47.6746,47.6828,147000.0
2007-08-24 14:10:00,58.65,58.69,58.63,58.66,98600.0,47.6828,47.7153,47.6665,47.6909,98600.0
2007-08-24 14:15:00,58.67,58.69,58.64,58.67,55500.0,47.699,47.7153,47.6746,47.699,55500.0
2007-08-24 14:20:00,58.67,58.69,58.66,58.66,69900.0,47.699,47.7153,47.6909,47.6909,69900.0
2007-08-24 14:25:00,58.66,58.67,58.61,58.64,67500.0,47.6909,47.699,47.6502,47.6746,67500.0
2007-08-24 14:30:00,58.64,58.65,58.63,58.64,35100.0,47.6746,47.6828,47.6665,47.6746,35100.0
2007-08-24 14:35:00,58.63,58.65,58.63,58.64,19400.0,47.6665,47.6828,47.6665,47.6746,19400.0
2007-08-24 14:40:00,58.66,58.67,58.64,58.66,19500.0,47.6909,47.699,47.6746,47.6909,19500.0
2007-08-24 14:45:00,58.65,58.7,58.64,58.68,162200.0,47.6828,47.7234,47.6746,47.7072,162200.0
2007-08-24 14:50:00,58.68,58.77,58.68,58.76,144600.0,47.7072,47.7803,47.7072,47.7722,144600.0
2007-08-24 14:55:00,58.76,58.8,58.75,58.8,183000.0,47.7722,47.8047,47.7641,47.8047,183000.0
2007-08-24 15:00:00,58.8,58.81,58.77,58.8,17600.0,47.8047,47.8128,47.7803,47.8047,17600.0
2007-08-24 15:05:00,58.79,58.79,58.73,58.74,15300.0,47.7966,47.7966,47.7478,47.7559,15300.0
2007-08-24 15:10:00,58.75,58.76,58.73,58.75,10500.0,47.7641,47.7722,47.7478,47.7641,10500.0
2007-08-24 15:15:00,58.76,58.78,58.74,58.75,27900.0,47.7722,47.7885,47.7559,47.7641,27900.0
2007-08-24 15:20:00,58.75,58.75,58.69,58.71,34700.0,47.7641,47.7641,47.7153,47.7315,34700.0
2007-08-24 15:25:00,58.71,58.78,58.71,58.77,16200.0,47.7315,47.7885,47.7315,47.7803,16200.0
2007-08-24 15:30:00,58.81,58.9,58.81,58.86,33500.0,47.8128,47.886,47.8128,47.8535,33500.0
2007-08-24 15:35:00,58.86,58.91,58.84,58.91,35800.0,47.8535,47.8941,47.8372,47.8941,35800.0
2007-08-24 15:40:00,58.91,58.94,58.89,58.91,29000.0,47.8941,47.9185,47.8779,47.8941,29000.0
2007-08-24 15:45:00,58.91,58.92,58.87,58.89,13900.0,47.8941,47.9023,47.8616,47.8779,13900.0
2007-08-24 15:50:00,58.91,58.92,58.89,58.9,24300.0,47.8941,47.9023,47.8779,47.886,24300.0
2007-08-24 15:55:00,58.9,58.96,58.86,58.88,58700.0,47.886,47.9348,47.8535,47.8698,58700.0
2007-08-24 16:00:00,58.92,59.09,58.92,58.98,11600.0,47.9023,48.0405,47.9023,47.9511,11600.0
2007-08-24 16:05:00,58.98,58.98,58.98,58.98,0.0,47.9511,47.9511,47.9511,47.9511,0.0
2007-08-24 16:10:00,58.88,58.88,58.88,58.88,30000.0,47.8698,47.8698,47.8698,47.8698,30000.0
2007-08-27 09:30:00,58.88,58.88,58.79,58.82,30400.0,47.8698,47.8698,47.7966,47.821,30400.0
2007-08-27 09:35:00,58.84,58.91,58.83,58.87,24100.0,47.8372,47.8941,47.8291,47.8616,24100.0
2007-08-27 09:40:00,58.87,58.87,58.78,58.81,44200.0,47.8616,47.8616,47.7885,47.8128,44200.0
2007-08-27 09:45:00,58.8,58.8,58.72,58.78,46900.0,47.8047,47.8047,47.7397,47.7885,46900.0
2007-08-27 09:50:00,58.78,58.81,58.73,58.79,20400.0,47.7885,47.8128,47.7478,47.7966,20400.0
2007-08-27 09:55:00,58.79,58.84,58.79,58.82,27400.0,47.7966,47.8372,47.7966,47.821,27400.0
2007-08-27 10:00:00,58.83,58.86,58.7,58.72,93300.0,47.8291,47.8535,47.7234,47.7397,93300.0
2007-08-27 10:05:00,58.73,58.77,58.65,58.68,41300.0,47.7478,47.7803,47.6828,47.7072,41300.0
2007-08-27 10:10:00,58.67,58.72,58.67,58.7,9300.0,47.699,47.7397,47.699,47.7234,9300.0
2007-08-27 10:15:00,58.7,58.75,58.7,58.73,11100.0,47.7234,47.7641,47.7234,47.7478,11100.0
2007-08-27 10:20:00,58.73,58.76,58.7,58.73,14800.0,47.7478,47.7722,47.7234,47.7478,14800.0
2007-08-27 10:25:00,58.72,58.72,58.67,58.71,22600.0,47.7397,47.7397,47.699,47.7315,22600.0
2007-08-27 10:30:00,58.71,58.71,58.68,58.69,8700.0,47.7315,47.7315,47.7072,47.7153,8700.0
2007-08-27 10:35:00,58.69,58.69,58.63,58.66,22700.0,47.7153,47.7153,47.6665,47.6909,22700.0
2007-08-27 10:40:00,58.66,58.67,58.64,58.64,10300.0,47.6909,47.699,47.6746,47.6746,10300.0
2007-08-27 10:45:00,58.65,58.65,58.61,58.64,17100.0,47.6828,47.6828,47.6502,47.6746,17100.0
2007-08-27 10:50:00,58.65,58.69,58.64,58.67,19200.0,47.6828,47.7153,47.6746,47.699,19200.0
2007-08-27 10:55:00,58.68,58.71,58.65,58.65,34400.0,47.7072,47.7315,47.6828,47.6828,34400.0
2007-08-27 11:00:00,58.65,58.66,58.63,58.63,24100.0,47.6828,47.6909,47.6665,47.6665,24100.0
2007-08-27 11:05:00,58.62,58.62,58.59,58.59,10800.0,47.6584,47.6584,47.634,47.634,10800.0
2007-08-27 11:10:00,58.59,58.61,58.58,58.58,6100.0,47.634,47.6502,47.6259,47.6259,6100.0
2007-08-27 11:15:00,58.58,58.6,58.54,58.54,10300.0,47.6259,47.6421,47.5933,47.5933,10300.0
2007-08-27 11:20:00,58.54,58.55,58.51,58.53,19200.0,47.5933,47.6015,47.5689,47.5852,19200.0
2007-08-27 11:25:00,58.54,58.6,58.54,58.59,28100.0,47.5933,47.6421,47.5933,47.634,28100.0
2007-08-27 11:30:00,58.58,58.58,58.51,58.55,20900.0,47.6259,47.6259,47.5689,47.6015,20900.0
2007-08-27 11:35:00,58.55,58.59,58.54,58.57,8200.0,47.6015,47.634,47.5933,47.6177,8200.0
2007-08-27 11:40:00,58.58,58.6,58.58,58.6,4800.0,47.6259,47.6421,47.6259,47.6421,4800.0
2007-08-27 11:45:00,58.59,58.64,58.59,58.62,24700.0,47.634,47.6746,47.634,47.6584,24700.0
2007-08-27 11:50:00,58.62,58.63,58.62,58.62,5800.0,47.6584,47.6665,47.6584,47.6584,5800.0
2007-08-27 11:55:00,58.62,58.62,58.61,58.62,8100.0,47.6584,47.6584,47.6502,47.6584,8100.0
2007-08-27 12:00:00,58.61,58.61,58.54,58.54,8300.0,47.6502,47.6502,47.5933,47.5933,8300.0
2007-08-27 12:05:00,58.53,58.57,58.52,58.53,47800.0,47.5852,47.6177,47.5771,47.5852,47800.0
2007-08-27 12:10:00,58.54,58.63,58.54,58.63,7000.0,47.5933,47.6665,47.5933,47.6665,7000.0
2007-08-27 12:15:00,58.64,58.66,58.63,58.66,9100.0,47.6746,47.6909,47.6665,47.6909,9100.0
2007-08-27 12:20:00,58.66,58.67,58.64,58.64,15200.0,47.6909,47.699,47.6746,47.6746,15200.0
2007-08-27 12:25:00,58.65,58.65,58.63,58.64,13000.0,47.6828,47.6828,47.6665,47.6746,13000.0
2007-08-27 12:30:00,58.64,58.64,58.62,58.63,11100.0,47.6746,47.6746,47.6584,47.6665,11100.0
2007-08-27 12:35:00,58.63,58.68,58.63,58.68,9300.0,47.6665,47.7072,47.6665,47.7072,9300.0
2007-08-27 12:40:00,58.68,58.73,58.68,58.72,12900.0,47.7072,47.7478,47.7072,47.7397,12900.0
2007-08-27 12:45:00,58.72,58.72,58.67,58.68,18800.0,47.7397,47.7397,47.699,47.7072,18800.0
2007-08-27 12:50:00,58.67,58.68,58.63,58.64,21900.0,47.699,47.7072,47.6665,47.6746,21900.0
2007-08-27 12:55:00,58.63,58.65,58.61,58.65,10700.0,47.6665,47.6828,47.6502,47.6828,10700.0
2007-08-27 13:00:00,58.65,58.71,58.65,58.7,15800.0,47.6828,47.7315,47.6828,47.7234,15800.0
2007-08-27 13:05:00,58.7,58.96,58.7,58.77,16000.0,47.7234,47.9348,47.7234,47.7803,16000.0
2007-08-27 13:10:00,58.76,58.77,58.75,58.75,8900.0,47.7722,47.7803,47.7641,47.7641,8900.0
2007-08-27 13:15:00,58.75,58.75,58.72,58.73,7000.0,47.7641,47.7641,47.7397,47.7478,7000.0
2007-08-27 13:20:00,58.72,58.74,58.68,58.7,12900.0,47.7397,47.7559,47.7072,47.7234,12900.0
2007-08-27 13:25:00,58.69,58.74,58.69,58.74,10400.0,47.7153,47.7559,47.7153,47.7559,10400.0
2007-08-27 13:30:00,58.75,58.75,58.73,58.74,4900.0,47.7641,47.7641,47.7478,47.7559,4900.0
2007-08-27 13:35:00,58.74,58.74,58.65,58.65,22300.0,47.7559,47.7559,47.6828,47.6828,22300.0
2007-08-27 13:40:00,58.64,58.67,58.64,58.67,18700.0,47.6746,47.699,47.6746,47.699,18700.0
2007-08-27 13:45:00,58.66,58.69,58.66,58.69,22000.0,47.6909,47.7153,47.6909,47.7153,22000.0
2007-08-27 13:50:00,58.68,58.69,58.59,58.61,23900.0,47.7072,47.7153,47.634,47.6502,23900.0
2007-08-27 13:55:00,58.6,58.64,58.6,58.64,23100.0,47.6421,47.6746,47.6421,47.6746,23100.0
2007-08-27 14:00:00,58.63,58.69,58.63,58.68,9500.0,47.6665,47.7153,47.6665,47.7072,9500.0
2007-08-27 14:05:00,58.68,58.7,58.65,58.67,21100.0,47.7072,47.7234,47.6828,47.699,21100.0
2007-08-27 14:10:00,58.67,58.74,58.66,58.74,19100.0,47.699,47.7559,47.6909,47.7559,19100.0
2007-08-27 14:15:00,58.74,58.74,58.72,58.73,37700.0,47.7559,47.7559,47.7397,47.7478,37700.0
2007-08-27 14:20:00,58.73,58.76,58.73,58.73,8100.0,47.7478,47.7722,47.7478,47.7478,8100.0
2007-08-27 14:25:00,58.73,58.75,58.73,58.74,6400.0,47.7478,47.7641,47.7478,47.7559,6400.0
2007-08-27 14:30:00,58.76,58.83,58.76,58.81,19400.0,47.7722,47.8291,47.7722,47.8128,19400.0
2007-08-27 14:35:00,58.82,58.86,58.79,58.85,43000.0,47.821,47.8535,47.7966,47.8454,43000.0
2007-08-27 14:40:00,58.83,58.85,58.83,58.84,8800.0,47.8291,47.8454,47.8291,47.8372,8800.0
2007-08-27 14:45:00,58.84,58.84,58.77,58.78,10000.0,47.8372,47.8372,47.7803,47.7885,10000.0
2007-08-27 14:50:00,58.78,58.78,58.76,58.77,7300.0,47.7885,47.7885,47.7722,47.7803,7300.0
2007-08-27 14:55:00,58.76,58.77,58.68,58.72,25000.0,47.7722,47.7803,47.7072,47.7397,25000.0
2007-08-27 15:00:00,58.72,58.72,58.68,58.7,26300.0,47.7397,47.7397,47.7072,47.7234,26300.0
2007-08-27 15:05:00,58.68,58.7,58.66,58.67,15200.0,47.7072,47.7234,47.6909,47.699,15200.0
2007-08-27 15:10:00,58.67,58.73,58.67,58.72,51300.0,47.699,47.7478,47.699,47.7397,51300.0
2007-08-27 15:15:00,58.71,58.71,58.64,58.65,71300.0,47.7315,47.7315,47.6746,47.6828,71300.0
2007-08-27 15:20:00,58.65,58.67,58.62,58.65,27800.0,47.6828,47.699,47.6584,47.6828,27800.0
2007-08-27 15:25:00,58.66,58.69,58.66,58.66,27500.0,47.6909,47.7153,47.6909,47.6909,27500.0
2007-08-27 15:30:00,58.67,58.74,58.66,58.72,26700.0,47.699,47.7559,47.6909,47.7397,26700.0
2007-08-27 15:35:00,58.72,58.72,58.68,58.7,19400.0,47.7397,47.7397,47.7072,47.7234,19400.0
2007-08-27 15:40:00,58.71,58.74,58.7,58.73,36100.0,47.7315,47.7559,47.7234,47.7478,36100.0
2007-08-27 15:45:00,58.72,58.74,58.71,58.71,18700.0,47.7397,47.7559,47.7315,47.7315,18700.0
2007-08-27 15:50:00,58.68,58.68,58.56,58.59,50800.0,47.7072,47.7072,47.6096,47.634,50800.0
2007-08-27 15:55:00,58.57,58.6,58.5,58.52,39600.0,47.6177,47.6421,47.5608,47.5771,39600.0
2007-08-27 16:00:00,58.55,58.61,58.46,58.46,6100.0,47.6015,47.6502,47.5283,47.5283,6100.0
2007-08-27 16:05:00,58.47,58.47,58.44,58.44,300.0,47.5364,47.5364,47.512,47.512,300.0
2007-08-27 16:10:00,58.46,58.46,58.46,58.46,500.0,47.5283,47.5283,47.5283,47.5283,500.0
2007-08-28 09:30:00,58.27,58.29,58.24,58.29,23900.0,47.3738,47.3901,47.3494,47.3901,23900.0
2007-08-28 09:35:00,58.29,58.34,58.26,58.29,22900.0,47.3901,47.4307,47.3657,47.3901,22900.0
2007-08-28 09:40:00,58.28,58.28,58.17,58.18,2300.0,47.382,47.382,47.2925,47.3007,2300.0
2007-08-28 09:45:00,58.17,58.22,58.17,58.2,6000.0,47.2925,47.3332,47.2925,47.3169,6000.0
2007-08-28 09:50:00,58.21,58.21,58.1,58.14,9300.0,47.325,47.325,47.2356,47.2681,9300.0
2007-08-28 09:55:00,58.13,58.14,58.08,58.1,16400.0,47.26,47.2681,47.2194,47.2356,16400.0
2007-08-28 10:00:00,58.15,58.18,58.11,58.14,16500.0,47.2763,47.3007,47.2437,47.2681,16500.0
2007-08-28 10:05:00,58.13,58.13,58.02,58.02,28200.0,47.26,47.26,47.1706,47.1706,28200.0
2007-08-28 10:10:00,58.04,58.11,58.04,58.08,11800.0,47.1868,47.2437,47.1868,47.2194,11800.0
2007-08-28 10:15:00,58.1,58.13,58.09,58.11,14900.0,47.2356,47.26,47.2275,47.2437,14900.0
2007-08-28 10:20:00,58.12,58.16,58.1,58.12,46100.0,47.2519,47.2844,47.2356,47.2519,46100.0
2007-08-28 10:25:00,58.12,58.14,58.09,58.1,24200.0,47.2519,47.2681,47.2275,47.2356,24200.0
2007-08-28 10:30:00,58.09,58.14,58.07,58.13,31400.0,47.2275,47.2681,47.2112,47.26,31400.0
2007-08-28 10:35:00,58.14,58.14,58.1,58.12,91200.0,47.2681,47.2681,47.2356,47.2519,91200.0
2007-08-28 10:40:00,58.12,58.16,58.08,58.09,34200.0,47.2519,47.2844,47.2194,47.2275,34200.0
2007-08-28 10:45:00,58.09,58.1,58.0,58.01,11900.0,47.2275,47.2356,47.1543,47.1624,11900.0
2007-08-28 10:50:00,58.0,58.01,57.95,57.95,13500.0,47.1543,47.1624,47.1137,47.1137,13500.0
2007-08-28 10:55:00,57.94,58.03,57.94,58.01,43000.0,47.1055,47.1787,47.1055,47.1624,43000.0
2007-08-28 11:00:00,58.0,58.0,57.94,57.94,33400.0,47.1543,47.1543,47.1055,47.1055,33400.0
2007-08-28 11:05:00,57.94,57.98,57.93,57.94,9900.0,47.1055,47.1381,47.0974,47.1055,9900.0
2007-08-28 11:10:00,57.91,57.91,57.87,57.88,11800.0,47.0811,47.0811,47.0486,47.0568,11800.0
2007-08-28 11:15:00,57.88,57.92,57.88,57.9,17200.0,47.0568,47.0893,47.0568,47.073,17200.0
2007-08-28 11:20:00,57.9,57.9,57.85,57.86,12300.0,47.073,47.073,47.0324,47.0405,12300.0
2007-08-28 11:25:00,57.88,57.9,57.85,57.9,30800.0,47.0568,47.073,47.0324,47.073,30800.0
2007-08-28 11:30:00,57.9,57.94,57.88,57.9,56800.0,47.073,47.1055,47.0568,47.073,56800.0
2007-08-28 11:35:00,57.9,57.9,57.8,57.81,14200.0,47.073,47.073,46.9917,46.9998,14200.0
2007-08-28 11:40:00,57.81,57.86,57.79,57.79,18800.0,46.9998,47.0405,46.9836,46.9836,18800.0
2007-08-28 11:45:00,57.77,57.8,57.75,57.79,6800.0,46.9673,46.9917,46.9511,46.9836,6800.0
2007-08-28 11:50:00,57.79,57.83,57.77,57.79,15700.0,46.9836,47.0161,46.9673,46.9836,15700.0
2007-08-28 11:55:00,57.8,57.84,57.79,57.83,14100.0,46.9917,47.0242,46.9836,47.0161,14100.0
2007-08-28 12:00:00,57.83,57.85,57.81,57.84,52500.0,47.0161,47.0324,46.9998,47.0242,52500.0
2007-08-28 12:05:00,57.84,57.86,57.84,57.85,12100.0,47.0242,47.0405,47.0242,47.0324,12100.0
2007-08-28 12:10:00,57.84,57.85,57.82,57.84,5300.0,47.0242,47.0324,47.008,47.0242,5300.0
2007-08-28 12:15:00,57.84,57.89,57.84,57.86,3500.0,47.0242,47.0649,47.0242,47.0405,3500.0
2007-08-28 12:20:00,57.86,57.86,57.81,57.84,8000.0,47.0405,47.0405,46.9998,47.0242,8000.0
2007-08-28 12:25:00,57.84,57.86,57.83,57.85,2200.0,47.0242,47.0405,47.0161,47.0324,2200.0
2007-08-28 12:30:00,57.87,57.91,57.87,57.89,29100.0,47.0486,47.0811,47.0486,47.0649,29100.0
2007-08-28 12:35:00,57.9,57.92,57.89,57.91,9100.0,47.073,47.0893,47.0649,47.0811,9100.0
2007-08-28 12:40:00,57.91,57.91,57.86,57.89,19800.0,47.0811,47.0811,47.0405,47.0649,19800.0
2007-08-28 12:45:00,57.89,57.89,57.86,57.86,4200.0,47.0649,47.0649,47.0405,47.0405,4200.0
2007-08-28 12:50:00,57.86,57.91,57.86,57.9,2700.0,47.0405,47.0811,47.0405,47.073,2700.0
2007-08-28 12:55:00,57.89,57.89,57.86,57.89,8400.0,47.0649,47.0649,47.0405,47.0649,8400.0
2007-08-28 13:00:00,57.88,57.89,57.86,57.87,7200.0,47.0568,47.0649,47.0405,47.0486,7200.0
2007-08-28 13:05:00,57.87,57.88,57.83,57.83,6700.0,47.0486,47.0568,47.0161,47.0161,6700.0
2007-08-28 13:10:00,57.83,57.85,57.82,57.82,5000.0,47.0161,47.0324,47.008,47.008,5000.0
2007-08-28 13:15:00,57.81,57.83,57.8,57.82,6100.0,46.9998,47.0161,46.9917,47.008,6100.0
2007-08-28 13:20:00,57.8,57.85,57.8,57.81,12500.0,46.9917,47.0324,46.9917,46.9998,12500.0
2007-08-28 13:25:00,57.82,57.85,57.82,57.83,25300.0,47.008,47.0324,47.008,47.0161,25300.0
2007-08-28 13:30:00,57.83,57.85,57.82,57.82,22200.0,47.0161,47.0324,47.008,47.008,22200.0
2007-08-28 13:35:00,57.82,57.89,57.82,57.89,18800.0,47.008,47.0649,47.008,47.0649,18800.0
2007-08-28 13:40:00,57.9,57.92,57.87,57.92,33800.0,47.073,47.0893,47.0486,47.0893,33800.0
2007-08-28 13:45:00,57.92,57.93,57.89,57.9,33700.0,47.0893,47.0974,47.0649,47.073,33700.0
2007-08-28 13:50:00,57.91,57.91,57.89,57.89,4000.0,47.0811,47.0811,47.0649,47.0649,4000.0
2007-08-28 13:55:00,57.9,57.92,57.9,57.91,2700.0,47.073,47.0893,47.073,47.0811,2700.0
2007-08-28 14:00:00,57.93,57.93,57.83,57.84,50900.0,47.0974,47.0974,47.0161,47.0242,50900.0
2007-08-28 14:05:00,57.79,57.88,57.78,57.82,30300.0,46.9836,47.0568,46.9755,47.008,30300.0
2007-08-28 14:10:00,57.84,57.86,57.75,57.77,12300.0,47.0242,47.0405,46.9511,46.9673,12300.0
2007-08-28 14:15:00,57.78,57.79,57.73,57.74,17000.0,46.9755,46.9836,46.9348,46.9429,17000.0
2007-08-28 14:20:00,57.76,57.83,57.74,57.8,16200.0,46.9592,47.0161,46.9429,46.9917,16200.0
2007-08-28 14:25:00,57.79,57.85,57.79,57.82,8600.0,46.9836,47.0324,46.9836,47.008,8600.0
2007-08-28 14:30:00,57.8,57.86,57.78,57.8,33700.0,46.9917,47.0405,46.9755,46.9917,33700.0
2007-08-28 14:35:00,57.8,57.81,57.7,57.7,13400.0,46.9917,46.9998,46.9104,46.9104,13400.0
2007-08-28 14:40:00,57.71,57.71,57.65,57.7,24900.0,46.9185,46.9185,46.8698,46.9104,24900.0
2007-08-28 14:45:00,57.7,57.71,57.67,57.67,6800.0,46.9104,46.9185,46.886,46.886,6800.0
2007-08-28 14:50:00,57.68,57.7,57.65,57.66,17600.0,46.8942,46.9104,46.8698,46.8779,17600.0
2007-08-28 14:55:00,57.65,57.67,57.61,57.66,24900.0,46.8698,46.886,46.8372,46.8779,24900.0
2007-08-28 15:00:00,57.68,57.69,57.65,57.66,9400.0,46.8942,46.9023,46.8698,46.8779,9400.0
2007-08-28 15:05:00,57.67,57.67,57.57,57.61,13400.0,46.886,46.886,46.8047,46.8372,13400.0
2007-08-28 15:10:00,57.6,57.66,57.59,57.62,6700.0,46.8291,46.8779,46.821,46.8454,6700.0
2007-08-28 15:15:00,57.61,57.68,57.61,57.67,4600.0,46.8372,46.8942,46.8372,46.886,4600.0
2007-08-28 15:20:00,57.65,57.66,57.58,57.6,17800.0,46.8698,46.8779,46.8129,46.8291,17800.0
2007-08-28 15:25:00,57.59,57.6,57.54,57.55,52300.0,46.821,46.8291,46.7803,46.7885,52300.0
2007-08-28 15:30:00,57.55,57.55,57.49,57.49,44200.0,46.7885,46.7885,46.7397,46.7397,44200.0
2007-08-28 15:35:00,57.48,57.49,57.42,57.44,21700.0,46.7315,46.7397,46.6828,46.699,21700.0
2007-08-28 15:40:00,57.44,57.44,57.36,57.39,31000.0,46.699,46.699,46.634,46.6584,31000.0
2007-08-28 15:45:00,57.39,57.4,57.3,57.34,48300.0,46.6584,46.6665,46.5852,46.6177,48300.0
2007-08-28 15:50:00,57.34,57.34,57.23,57.24,20600.0,46.6177,46.6177,46.5283,46.5364,20600.0
2007-08-28 15:55:00,57.24,57.34,57.24,57.32,19600.0,46.5364,46.6177,46.5364,46.6015,19600.0
2007-08-28 16:00:00,57.36,57.44,57.32,57.33,29300.0,46.634,46.699,46.6015,46.6096,29300.0
2007-08-28 16:05:00,57.35,57.36,57.34,57.36,2100.0,46.6259,46.634,46.6177,46.634,2100.0
2007-08-28 16:10:00,57.38,57.39,57.38,57.39,7000.0,46.6502,46.6584,46.6502,46.6584,7000.0
2007-08-29 09:30:00,57.62,57.71,57.55,57.71,12400.0,46.8454,46.9185,46.7885,46.9185,12400.0
2007-08-29 09:35:00,57.77,57.77,57.72,57.74,21200.0,46.9673,46.9673,46.9267,46.9429,21200.0
2007-08-29 09:40:00,57.73,57.76,57.67,57.68,31900.0,46.9348,46.9592,46.886,46.8942,31900.0
2007-08-29 09:45:00,57.68,57.71,57.64,57.71,16800.0,46.8942,46.9185,46.8616,46.9185,16800.0
2007-08-29 09:50:00,57.71,57.72,57.63,57.66,36500.0,46.9185,46.9267,46.8535,46.8779,36500.0
2007-08-29 09:55:00,57.66,57.66,57.6,57.64,32500.0,46.8779,46.8779,46.8291,46.8616,32500.0
2007-08-29 10:00:00,57.64,57.64,57.58,57.58,23100.0,46.8616,46.8616,46.8129,46.8129,23100.0
2007-08-29 10:05:00,57.58,57.62,57.57,57.59,22200.0,46.8129,46.8454,46.8047,46.821,22200.0
2007-08-29 10:10:00,57.59,57.61,57.55,57.56,29100.0,46.821,46.8372,46.7885,46.7966,29100.0
2007-08-29 10:15:00,57.57,57.61,57.57,57.6,14700.0,46.8047,46.8372,46.8047,46.8291,14700.0
2007-08-29 10:20:00,57.61,57.7,57.61,57.68,18200.0,46.8372,46.9104,46.8372,46.8942,18200.0
2007-08-29 10:25:00,57.69,57.69,57.61,57.64,45200.0,46.9023,46.9023,46.8372,46.8616,45200.0
2007-08-29 10:30:00,57.65,57.71,57.62,57.63,98100.0,46.8698,46.9185,46.8454,46.8535,98100.0
2007-08-29 10:35:00,57.63,57.64,57.6,57.62,59000.0,46.8535,46.8616,46.8291,46.8454,59000.0
2007-08-29 10:40:00,57.63,57.7,57.63,57.69,9900.0,46.8535,46.9104,46.8535,46.9023,9900.0
2007-08-29 10:45:00,57.71,57.74,57.69,57.71,31600.0,46.9185,46.9429,46.9023,46.9185,31600.0
2007-08-29 10:50:00,57.69,57.82,57.69,57.82,57700.0,46.9023,47.008,46.9023,47.008,57700.0
2007-08-29 10:55:00,57.81,57.87,57.78,57.86,22300.0,46.9998,47.0486,46.9755,47.0405,22300.0
2007-08-29 11:00:00,57.85,57.96,57.85,57.93,27500.0,47.0324,47.1218,47.0324,47.0974,27500.0
2007-08-29 11:05:00,57.92,57.96,57.9,57.92,33600.0,47.0893,47.1218,47.073,47.0893,33600.0
2007-08-29 11:10:00,57.91,57.94,57.9,57.92,32400.0,47.0811,47.1055,47.073,47.0893,32400.0
2007-08-29 11:15:00,57.92,57.92,57.87,57.89,105600.0,47.0893,47.0893,47.0486,47.0649,105600.0
2007-08-29 11:20:00,57.88,57.89,57.83,57.85,38700.0,47.0568,47.0649,47.0161,47.0324,38700.0
2007-08-29 11:25:00,57.85,57.89,57.85,57.86,20300.0,47.0324,47.0649,47.0324,47.0405,20300.0
2007-08-29 11:30:00,57.86,57.9,57.86,57.89,33200.0,47.0405,47.073,47.0405,47.0649,33200.0
2007-08-29 11:35:00,57.9,58.01,57.89,57.97,21400.0,47.073,47.1624,47.0649,47.1299,21400.0
2007-08-29 11:40:00,57.97,58.0,57.95,57.96,18900.0,47.1299,47.1543,47.1137,47.1218,18900.0
2007-08-29 11:45:00,57.96,58.04,57.96,58.01,26600.0,47.1218,47.1868,47.1218,47.1624,26600.0
2007-08-29 11:50:00,57.99,57.99,57.97,57.99,6700.0,47.1462,47.1462,47.1299,47.1462,6700.0
2007-08-29 11:55:00,57.97,58.05,57.97,58.0,26200.0,47.1299,47.195,47.1299,47.1543,26200.0
2007-08-29 12:00:00,58.0,58.0,57.98,57.98,13400.0,47.1543,47.1543,47.1381,47.1381,13400.0
2007-08-29 12:05:00,57.99,57.99,57.94,57.94,17900.0,47.1462,47.1462,47.1055,47.1055,17900.0
2007-08-29 12:10:00,57.94,57.97,57.94,57.97,11700.0,47.1055,47.1299,47.1055,47.1299,11700.0
2007-08-29 12:15:00,57.96,57.98,57.95,57.97,16500.0,47.1218,47.1381,47.1137,47.1299,16500.0
2007-08-29 12:20:00,57.98,58.0,57.98,57.99,4000.0,47.1381,47.1543,47.1381,47.1462,4000.0
2007-08-29 12:25:00,57.97,57.97,57.91,57.92,9400.0,47.1299,47.1299,47.0811,47.0893,9400.0
2007-08-29 12:30:00,57.94,57.94,57.93,57.93,600.0,47.1055,47.1055,47.0974,47.0974,600.0
2007-08-29 12:35:00,57.94,57.95,57.88,57.9,26300.0,47.1055,47.1137,47.0568,47.073,26300.0
2007-08-29 12:40:00,57.9,57.94,57.9,57.94,7800.0,47.073,47.1055,47.073,47.1055,7800.0
2007-08-29 12:45:00,57.95,57.96,57.91,57.91,27100.0,47.1137,47.1218,47.0811,47.0811,27100.0
2007-08-29 12:50:00,57.91,57.92,57.85,57.86,24600.0,47.0811,47.0893,47.0324,47.0405,24600.0
2007-08-29 12:55:00,57.85,57.85,57.81,57.84,4600.0,47.0324,47.0324,46.9998,47.0242,4600.0
2007-08-29 13:00:00,57.84,57.88,57.84,57.88,16900.0,47.0242,47.0568,47.0242,47.0568,16900.0
2007-08-29 13:05:00,57.88,57.91,57.88,57.88,15300.0,47.0568,47.0811,47.0568,47.0568,15300.0
2007-08-29 13:10:00,57.88,57.88,57.83,57.84,7700.0,47.0568,47.0568,47.0161,47.0242,7700.0
2007-08-29 13:15:00,57.84,57.87,57.84,57.84,12000.0,47.0242,47.0486,47.0242,47.0242,12000.0
2007-08-29 13:20:00,57.79,57.81,57.76,57.76,19400.0,46.9836,46.9998,46.9592,46.9592,19400.0
2007-08-29 13:25:00,57.77,57.78,57.76,57.77,15200.0,46.9673,46.9755,46.9592,46.9673,15200.0
2007-08-29 13:30:00,57.77,57.82,57.77,57.79,21300.0,46.9673,47.008,46.9673,46.9836,21300.0
2007-08-29 13:35:00,57.79,57.84,57.77,57.82,23500.0,46.9836,47.0242,46.9673,47.008,23500.0
2007-08-29 13:40:00,57.81,57.83,57.8,57.83,25100.0,46.9998,47.0161,46.9917,47.0161,25100.0
2007-08-29 13:45:00,57.84,57.84,57.71,57.79,95300.0,47.0242,47.0242,46.9185,46.9836,95300.0
2007-08-29 13:50:00,57.78,57.8,57.77,57.8,11400.0,46.9755,46.9917,46.9673,46.9917,11400.0
2007-08-29 13:55:00,57.79,57.86,57.79,57.84,26800.0,46.9836,47.0405,46.9836,47.0242,26800.0
2007-08-29 14:00:00,57.85,57.97,57.85,57.95,16600.0,47.0324,47.1299,47.0324,47.1137,16600.0
2007-08-29 14:05:00,57.96,58.02,57.96,58.0,9600.0,47.1218,47.1706,47.1218,47.1543,9600.0
2007-08-29 14:10:00,57.99,58.05,57.98,58.02,27400.0,47.1462,47.195,47.1381,47.1706,27400.0
2007-08-29 14:15:00,58.03,58.06,57.97,57.97,48500.0,47.1787,47.2031,47.1299,47.1299,48500.0
2007-08-29 14:20:00,57.98,58.04,57.98,58.04,28300.0,47.1381,47.1868,47.1381,47.1868,28300.0
2007-08-29 14:25:00,58.04,58.05,58.0,58.02,23100.0,47.1868,47.195,47.1543,47.1706,23100.0
2007-08-29 14:30:00,58.01,58.17,58.01,58.14,37100.0,47.1624,47.2925,47.1624,47.2681,37100.0
2007-08-29 14:35:00,58.15,58.19,58.14,58.17,14800.0,47.2763,47.3088,47.2681,47.2925,14800.0
2007-08-29 14:40:00,58.19,58.19,58.12,58.14,34800.0,47.3088,47.3088,47.2519,47.2681,34800.0
2007-08-29 14:45:00,58.14,58.15,58.1,58.15,2300.0,47.2681,47.2763,47.2356,47.2763,2300.0
2007-08-29 14:50:00,58.16,58.16,58.1,58.12,9300.0,47.2844,47.2844,47.2356,47.2519,9300.0
2007-08-29 14:55:00,58.11,58.14,58.11,58.12,5800.0,47.2437,47.2681,47.2437,47.2519,5800.0
2007-08-29 15:00:00,58.13,58.2,58.13,58.17,23600.0,47.26,47.3169,47.26,47.2925,23600.0
2007-08-29 15:05:00,58.18,58.29,58.17,58.28,33700.0,47.3007,47.3901,47.2925,47.382,33700.0
2007-08-29 15:10:00,58.29,58.39,58.29,58.37,96700.0,47.3901,47.4714,47.3901,47.4551,96700.0
2007-08-29 15:15:00,58.37,58.37,58.32,58.35,20000.0,47.4551,47.4551,47.4145,47.4389,20000.0
2007-08-29 15:20:00,58.34,58.35,58.29,58.34,30900.0,47.4307,47.4389,47.3901,47.4307,30900.0
2007-08-29 15:25:00,58.33,58.37,58.31,58.36,14100.0,47.4226,47.4551,47.4063,47.447,14100.0
2007-08-29 15:30:00,58.37,58.43,58.37,58.43,21900.0,47.4551,47.5039,47.4551,47.5039,21900.0
2007-08-29 15:35:00,58.43,58.52,58.36,58.5,343100.0,47.5039,47.5771,47.447,47.5608,343100.0
2007-08-29 15:40:00,58.5,58.53,58.47,58.49,53700.0,47.5608,47.5852,47.5364,47.5527,53700.0
2007-08-29 15:45:00,58.49,58.53,58.47,58.49,25700.0,47.5527,47.5852,47.5364,47.5527,25700.0
2007-08-29 15:50:00,58.5,58.59,58.48,58.59,22800.0,47.5608,47.634,47.5446,47.634,22800.0
2007-08-29 15:55:00,58.59,58.61,58.54,58.61,45900.0,47.634,47.6502,47.5933,47.6502,45900.0
2007-08-29 16:00:00,58.62,58.62,58.58,58.58,18800.0,47.6584,47.6584,47.6259,47.6259,18800.0
2007-08-29 16:05:00,58.57,58.58,58.57,58.58,400.0,47.6177,47.6259,47.6177,47.6259,400.0
2007-08-29 16:10:00,58.58,58.58,58.58,58.58,0.0,47.6259,47.6259,47.6259,47.6259,0.0
2007-08-30 09:30:00,58.13,58.22,58.04,58.22,11600.0,47.26,47.3332,47.1868,47.3332,11600.0
2007-08-30 09:35:00,58.24,58.31,58.17,58.28,17300.0,47.3494,47.4063,47.2925,47.382,17300.0
2007-08-30 09:40:00,58.27,58.31,58.27,58.28,6300.0,47.3738,47.4063,47.3738,47.382,6300.0
2007-08-30 09:45:00,58.31,58.4,58.28,58.39,12400.0,47.4063,47.4795,47.382,47.4714,12400.0
2007-08-30 09:50:00,58.4,58.55,58.38,58.48,45400.0,47.4795,47.6015,47.4633,47.5446,45400.0
2007-08-30 09:55:00,58.49,58.52,58.45,58.45,8700.0,47.5527,47.5771,47.5202,47.5202,8700.0
2007-08-30 10:00:00,58.45,58.49,58.4,58.45,25200.0,47.5202,47.5527,47.4795,47.5202,25200.0
2007-08-30 10:05:00,58.47,58.63,58.47,58.6,21500.0,47.5364,47.6665,47.5364,47.6421,21500.0
2007-08-30 10:10:00,58.61,58.63,58.52,58.53,11800.0,47.6502,47.6665,47.5771,47.5852,11800.0
2007-08-30 10:15:00,58.52,58.58,58.5,58.58,7400.0,47.5771,47.6259,47.5608,47.6259,7400.0
2007-08-30 10:20:00,58.59,58.64,58.54,58.56,8100.0,47.634,47.6746,47.5933,47.6096,8100.0
2007-08-30 10:25:00,58.57,58.65,58.57,58.64,10400.0,47.6177,47.6828,47.6177,47.6746,10400.0
2007-08-30 10:30:00,58.62,58.68,58.58,58.58,7400.0,47.6584,47.7072,47.6259,47.6259,7400.0
2007-08-30 10:35:00,58.59,58.63,58.52,58.54,5900.0,47.634,47.6665,47.5771,47.5933,5900.0
2007-08-30 10:40:00,58.52,58.56,58.52,58.55,7000.0,47.5771,47.6096,47.5771,47.6015,7000.0
2007-08-30 10:45:00,58.58,58.58,58.54,58.57,3900.0,47.6259,47.6259,47.5933,47.6177,3900.0
2007-08-30 10:50:00,58.57,58.65,58.57,58.62,5100.0,47.6177,47.6828,47.6177,47.6584,5100.0
2007-08-30 10:55:00,58.61,58.63,58.57,58.6,8700.0,47.6502,47.6665,47.6177,47.6421,8700.0
2007-08-30 11:00:00,58.62,58.69,58.6,58.68,6500.0,47.6584,47.7153,47.6421,47.7072,6500.0
2007-08-30 11:05:00,58.66,58.68,58.64,58.67,17400.0,47.6909,47.7072,47.6746,47.699,17400.0
2007-08-30 11:10:00,58.66,58.79,58.66,58.79,12700.0,47.6909,47.7966,47.6909,47.7966,12700.0
2007-08-30 11:15:00,58.8,58.86,58.75,58.86,8500.0,47.8047,47.8535,47.7641,47.8535,8500.0
2007-08-30 11:20:00,58.86,58.91,58.86,58.86,9300.0,47.8535,47.8941,47.8535,47.8535,9300.0
2007-08-30 11:25:00,58.87,58.87,58.81,58.83,18100.0,47.8616,47.8616,47.8128,47.8291,18100.0
2007-08-30 11:30:00,58.83,58.83,58.78,58.81,10900.0,47.8291,47.8291,47.7885,47.8128,10900.0
2007-08-30 11:35:00,58.81,58.88,58.79,58.86,10800.0,47.8128,47.8698,47.7966,47.8535,10800.0
2007-08-30 11:40:00,58.86,58.92,58.85,58.92,4200.0,47.8535,47.9023,47.8454,47.9023,4200.0
2007-08-30 11:45:00,58.9,58.9,58.85,58.9,10500.0,47.886,47.886,47.8454,47.886,10500.0
2007-08-30 11:50:00,58.89,58.89,58.83,58.84,17300.0,47.8779,47.8779,47.8291,47.8372,17300.0
2007-08-30 11:55:00,58.83,58.84,58.81,58.82,25400.0,47.8291,47.8372,47.8128,47.821,25400.0
2007-08-30 12:00:00,58.82,58.82,58.74,58.74,6500.0,47.821,47.821,47.7559,47.7559,6500.0
2007-08-30 12:05:00,58.72,58.72,58.67,58.69,10300.0,47.7397,47.7397,47.699,47.7153,10300.0
2007-08-30 12:10:00,58.68,58.7,58.67,58.69,2200.0,47.7072,47.7234,47.699,47.7153,2200.0
2007-08-30 12:15:00,58.65,58.7,58.55,58.55,14300.0,47.6828,47.7234,47.6015,47.6015,14300.0
2007-08-30 12:20:00,58.53,58.65,58.48,58.61,30300.0,47.5852,47.6828,47.5446,47.6502,30300.0
2007-08-30 12:25:00,58.56,58.66,58.56,58.66,35100.0,47.6096,47.6909,47.6096,47.6909,35100.0
2007-08-30 12:30:00,58.62,58.73,58.59,58.73,15800.0,47.6584,47.7478,47.634,47.7478,15800.0
2007-08-30 12:35:00,58.69,58.73,58.67,58.72,14600.0,47.7153,47.7478,47.699,47.7397,14600.0
2007-08-30 12:40:00,58.74,58.77,58.72,58.76,3800.0,47.7559,47.7803,47.7397,47.7722,3800.0
2007-08-30 12:45:00,58.78,58.78,58.76,58.77,2800.0,47.7885,47.7885,47.7722,47.7803,2800.0
2007-08-30 12:50:00,58.78,58.78,58.76,58.77,2400.0,47.7885,47.7885,47.7722,47.7803,2400.0
2007-08-30 12:55:00,58.78,58.85,58.78,58.81,6300.0,47.7885,47.8454,47.7885,47.8128,6300.0
2007-08-30 13:00:00,58.8,58.84,58.79,58.8,4400.0,47.8047,47.8372,47.7966,47.8047,4400.0
2007-08-30 13:05:00,58.82,58.84,58.8,58.81,2600.0,47.821,47.8372,47.8047,47.8128,2600.0
2007-08-30 13:10:00,58.82,58.83,58.79,58.79,7700.0,47.821,47.8291,47.7966,47.7966,7700.0
2007-08-30 13:15:00,58.79,58.81,58.77,58.77,1300.0,47.7966,47.8128,47.7803,47.7803,1300.0
2007-08-30 13:20:00,58.78,58.78,58.75,58.76,1100.0,47.7885,47.7885,47.7641,47.7722,1100.0
2007-08-30 13:25:00,58.73,58.74,58.67,58.68,6500.0,47.7478,47.7559,47.699,47.7072,6500.0
2007-08-30 13:30:00,58.69,58.69,58.62,58.62,2400.0,47.7153,47.7153,47.6584,47.6584,2400.0
2007-08-30 13:35:00,58.64,58.69,58.64,58.69,6100.0,47.6746,47.7153,47.6746,47.7153,6100.0
2007-08-30 13:40:00,58.7,58.7,58.62,58.69,4700.0,47.7234,47.7234,47.6584,47.7153,4700.0
2007-08-30 13:45:00,58.68,58.68,58.62,58.63,7000.0,47.7072,47.7072,47.6584,47.6665,7000.0
2007-08-30 13:50:00,58.63,58.69,58.59,58.65,13900.0,47.6665,47.7153,47.634,47.6828,13900.0
2007-08-30 13:55:00,58.64,58.7,58.64,58.7,67500.0,47.6746,47.7234,47.6746,47.7234,67500.0
2007-08-30 14:00:00,58.7,58.78,58.7,58.75,10100.0,47.7234,47.7885,47.7234,47.7641,10100.0
2007-08-30 14:05:00,58.74,58.74,58.66,58.66,6200.0,47.7559,47.7559,47.6909,47.6909,6200.0
2007-08-30 14:10:00,58.67,58.7,58.65,58.65,27700.0,47.699,47.7234,47.6828,47.6828,27700.0
2007-08-30 14:15:00,58.66,58.69,58.61,58.62,9300.0,47.6909,47.7153,47.6502,47.6584,9300.0
2007-08-30 14:20:00,58.58,58.63,58.58,58.63,5400.0,47.6259,47.6665,47.6259,47.6665,5400.0
2007-08-30 14:25:00,58.64,58.64,58.54,58.54,8200.0,47.6746,47.6746,47.5933,47.5933,8200.0
2007-08-30 14:30:00,58.53,58.56,58.44,58.45,6000.0,47.5852,47.6096,47.512,47.5202,6000.0
2007-08-30 14:35:00,58.49,58.52,58.46,58.46,17400.0,47.5527,47.5771,47.5283,47.5283,17400.0
2007-08-30 14:40:00,58.46,58.48,58.41,58.41,5300.0,47.5283,47.5446,47.4876,47.4876,5300.0
2007-08-30 14:45:00,58.39,58.41,58.29,58.32,6800.0,47.4714,47.4876,47.3901,47.4145,6800.0
2007-08-30 14:50:00,58.29,58.34,58.27,58.33,11900.0,47.3901,47.4307,47.3738,47.4226,11900.0
2007-08-30 14:55:00,58.34,58.37,58.28,58.36,16000.0,47.4307,47.4551,47.382,47.447,16000.0
2007-08-30 15:00:00,58.33,58.45,58.33,58.45,14400.0,47.4226,47.5202,47.4226,47.5202,14400.0
2007-08-30 15:05:00,58.43,58.52,58.38,58.51,10900.0,47.5039,47.5771,47.4633,47.5689,10900.0
2007-08-30 15:10:00,58.51,58.57,58.48,58.52,25600.0,47.5689,47.6177,47.5446,47.5771,25600.0
2007-08-30 15:15:00,58.52,58.57,58.52,58.57,15700.0,47.5771,47.6177,47.5771,47.6177,15700.0
2007-08-30 15:20:00,58.55,58.63,58.53,58.62,8900.0,47.6015,47.6665,47.5852,47.6584,8900.0
2007-08-30 15:25:00,58.62,58.63,58.53,58.56,41300.0,47.6584,47.6665,47.5852,47.6096,41300.0
2007-08-30 15:30:00,58.56,58.59,58.53,58.55,5900.0,47.6096,47.634,47.5852,47.6015,5900.0
2007-08-30 15:35:00,58.55,58.56,58.46,58.47,30500.0,47.6015,47.6096,47.5283,47.5364,30500.0
2007-08-30 15:40:00,58.44,58.49,58.42,58.44,9200.0,47.512,47.5527,47.4958,47.512,9200.0
2007-08-30 15:45:00,58.42,58.47,58.4,58.43,17000.0,47.4958,47.5364,47.4795,47.5039,17000.0
2007-08-30 15:50:00,58.45,58.5,58.41,58.47,10500.0,47.5202,47.5608,47.4876,47.5364,10500.0
2007-08-30 15:55:00,58.46,58.53,58.46,58.48,16800.0,47.5283,47.5852,47.5283,47.5446,16800.0
2007-08-30 16:00:00,58.6,58.6,58.46,58.46,17700.0,47.6421,47.6421,47.5283,47.5283,17700.0
2007-08-30 16:05:00,58.46,58.46,58.46,58.46,0.0,47.5283,47.5283,47.5283,47.5283,0.0
2007-08-30 16:10:00,58.55,58.55,58.55,58.55,100.0,47.6015,47.6015,47.6015,47.6015,100.0
2007-08-31 09:30:00,59.14,59.18,59.01,59.03,53200.0,48.0811,48.1137,47.9754,47.9917,53200.0
2007-08-31 09:35:00,59.05,59.1,59.04,59.07,63100.0,48.008,48.0486,47.9998,48.0242,63100.0
2007-08-31 09:40:00,59.06,59.1,59.03,59.06,90500.0,48.0161,48.0486,47.9917,48.0161,90500.0
2007-08-31 09:45:00,59.04,59.12,59.03,59.07,56800.0,47.9998,48.0649,47.9917,48.0242,56800.0
2007-08-31 09:50:00,59.08,59.13,59.08,59.09,59100.0,48.0324,48.073,48.0324,48.0405,59100.0
2007-08-31 09:55:00,59.09,59.13,59.09,59.12,40000.0,48.0405,48.073,48.0405,48.0649,40000.0
2007-08-31 10:00:00,59.14,59.25,58.84,58.92,174200.0,48.0811,48.1706,47.8372,47.9023,174200.0
2007-08-31 10:05:00,58.96,59.05,58.95,58.99,38300.0,47.9348,48.008,47.9267,47.9592,38300.0
2007-08-31 10:10:00,58.97,59.01,58.88,58.94,33900.0,47.9429,47.9754,47.8698,47.9185,33900.0
2007-08-31 10:15:00,58.89,59.01,58.89,59.0,32400.0,47.8779,47.9754,47.8779,47.9673,32400.0
2007-08-31 10:20:00,59.04,59.06,58.97,59.03,40700.0,47.9998,48.0161,47.9429,47.9917,40700.0
2007-08-31 10:25:00,59.03,59.08,58.97,59.05,39800.0,47.9917,48.0324,47.9429,48.008,39800.0
2007-08-31 10:30:00,59.06,59.12,59.02,59.12,12900.0,48.0161,48.0649,47.9836,48.0649,12900.0
2007-08-31 10:35:00,59.1,59.15,59.1,59.12,10200.0,48.0486,48.0893,48.0486,48.0649,10200.0
2007-08-31 10:40:00,59.11,59.12,59.09,59.1,14900.0,48.0567,48.0649,48.0405,48.0486,14900.0
2007-08-31 10:45:00,59.08,59.1,59.05,59.06,25000.0,48.0324,48.0486,48.008,48.0161,25000.0
2007-08-31 10:50:00,59.05,59.1,59.02,59.1,7400.0,48.008,48.0486,47.9836,48.0486,7400.0
2007-08-31 10:55:00,59.11,59.11,59.01,59.01,14200.0,48.0567,48.0567,47.9754,47.9754,14200.0
2007-08-31 11:00:00,59.01,59.07,58.97,59.02,26200.0,47.9754,48.0242,47.9429,47.9836,26200.0
2007-08-31 11:05:00,59.04,59.04,58.87,58.88,43300.0,47.9998,47.9998,47.8616,47.8698,43300.0
2007-08-31 11:10:00,58.88,59.0,58.84,58.98,46300.0,47.8698,47.9673,47.8372,47.9511,46300.0
2007-08-31 11:15:00,59.0,59.01,58.89,58.95,32600.0,47.9673,47.9754,47.8779,47.9267,32600.0
2007-08-31 11:20:00,58.95,58.95,58.88,58.9,30000.0,47.9267,47.9267,47.8698,47.886,30000.0
2007-08-31 11:25:00,58.92,58.98,58.91,58.98,46400.0,47.9023,47.9511,47.8941,47.9511,46400.0
2007-08-31 11:30:00,58.98,59.02,58.98,59.0,127300.0,47.9511,47.9836,47.9511,47.9673,127300.0
2007-08-31 11:35:00,59.01,59.07,59.0,59.06,28400.0,47.9754,48.0242,47.9673,48.0161,28400.0
2007-08-31 11:40:00,59.07,59.1,59.05,59.05,6600.0,48.0242,48.0486,48.008,48.008,6600.0
2007-08-31 11:45:00,59.04,59.07,59.03,59.07,2800.0,47.9998,48.0242,47.9917,48.0242,2800.0
2007-08-31 11:50:00,59.09,59.12,59.09,59.12,2500.0,48.0405,48.0649,48.0405,48.0649,2500.0
2007-08-31 11:55:00,59.09,59.18,59.08,59.12,6100.0,48.0405,48.1137,48.0324,48.0649,6100.0
2007-08-31 12:00:00,59.14,59.16,59.13,59.15,5600.0,48.0811,48.0974,48.073,48.0893,5600.0
2007-08-31 12:05:00,59.13,59.14,59.1,59.1,7800.0,48.073,48.0811,48.0486,48.0486,7800.0
2007-08-31 12:10:00,59.14,59.14,59.12,59.13,8200.0,48.0811,48.0811,48.0649,48.073,8200.0
2007-08-31 12:15:00,59.14,59.18,59.12,59.18,7200.0,48.0811,48.1137,48.0649,48.1137,7200.0
2007-08-31 12:20:00,59.19,59.25,59.19,59.25,8300.0,48.1218,48.1706,48.1218,48.1706,8300.0
2007-08-31 12:25:00,59.24,59.26,59.23,59.24,5300.0,48.1624,48.1787,48.1543,48.1624,5300.0
2007-08-31 12:30:00,59.24,59.36,59.24,59.35,24300.0,48.1624,48.26,48.1624,48.2519,24300.0
2007-08-31 12:35:00,59.36,59.39,59.34,59.38,9400.0,48.26,48.2844,48.2437,48.2763,9400.0
2007-08-31 12:40:00,59.41,59.42,59.36,59.38,7700.0,48.3006,48.3088,48.26,48.2763,7700.0
2007-08-31 12:45:00,59.39,59.39,59.36,59.37,1700.0,48.2844,48.2844,48.26,48.2681,1700.0
2007-08-31 12:50:00,59.37,59.37,59.31,59.33,64100.0,48.2681,48.2681,48.2193,48.2356,64100.0
2007-08-31 12:55:00,59.31,59.36,59.31,59.34,20300.0,48.2193,48.26,48.2193,48.2437,20300.0
2007-08-31 13:00:00,59.34,59.36,59.3,59.31,34100.0,48.2437,48.26,48.2112,48.2193,34100.0
2007-08-31 13:05:00,59.31,59.32,59.27,59.32,18500.0,48.2193,48.2275,48.1868,48.2275,18500.0
2007-08-31 13:10:00,59.31,59.34,59.31,59.34,11900.0,48.2193,48.2437,48.2193,48.2437,11900.0
2007-08-31 13:15:00,59.33,59.34,59.31,59.31,22600.0,48.2356,48.2437,48.2193,48.2193,22600.0
2007-08-31 13:20:00,59.31,59.33,59.3,59.3,26700.0,48.2193,48.2356,48.2112,48.2112,26700.0
2007-08-31 13:25:00,59.3,59.33,59.29,59.33,24200.0,48.2112,48.2356,48.2031,48.2356,24200.0
2007-08-31 13:30:00,59.33,59.33,59.25,59.26,34600.0,48.2356,48.2356,48.1706,48.1787,34600.0
2007-08-31 13:35:00,59.26,59.31,59.26,59.29,7800.0,48.1787,48.2193,48.1787,48.2031,7800.0
2007-08-31 13:40:00,59.28,59.3,59.24,59.24,15200.0,48.195,48.2112,48.1624,48.1624,15200.0
2007-08-31 13:45:00,59.23,59.24,59.21,59.21,9500.0,48.1543,48.1624,48.138,48.138,9500.0
2007-08-31 13:50:00,59.2,59.24,59.19,59.24,7900.0,48.1299,48.1624,48.1218,48.1624,7900.0
2007-08-31 13:55:00,59.27,59.28,59.26,59.26,14200.0,48.1868,48.195,48.1787,48.1787,14200.0
2007-08-31 14:00:00,59.28,59.28,59.25,59.25,57200.0,48.195,48.195,48.1706,48.1706,57200.0
2007-08-31 14:05:00,59.25,59.3,59.25,59.3,41100.0,48.1706,48.2112,48.1706,48.2112,41100.0
2007-08-31 14:10:00,59.31,59.32,59.27,59.27,9000.0,48.2193,48.2275,48.1868,48.1868,9000.0
2007-08-31 14:15:00,59.27,59.3,59.27,59.29,9100.0,48.1868,48.2112,48.1868,48.2031,9100.0
2007-08-31 14:20:00,59.29,59.29,59.22,59.23,10400.0,48.2031,48.2031,48.1462,48.1543,10400.0
2007-08-31 14:25:00,59.22,59.26,59.22,59.26,7900.0,48.1462,48.1787,48.1462,48.1787,7900.0
2007-08-31 14:30:00,59.25,59.3,59.24,59.28,4800.0,48.1706,48.2112,48.1624,48.195,4800.0
2007-08-31 14:35:00,59.28,59.31,59.23,59.3,28700.0,48.195,48.2193,48.1543,48.2112,28700.0
2007-08-31 14:40:00,59.31,59.33,59.31,59.31,28200.0,48.2193,48.2356,48.2193,48.2193,28200.0
2007-08-31 14:45:00,59.31,59.32,59.29,59.3,27900.0,48.2193,48.2275,48.2031,48.2112,27900.0
2007-08-31 14:50:00,59.29,59.29,59.27,59.28,18500.0,48.2031,48.2031,48.1868,48.195,18500.0
2007-08-31 14:55:00,59.27,59.28,59.23,59.23,20200.0,48.1868,48.195,48.1543,48.1543,20200.0
2007-08-31 15:00:00,59.24,59.31,59.23,59.31,5500.0,48.1624,48.2193,48.1543,48.2193,5500.0
2007-08-31 15:05:00,59.31,59.34,59.31,59.33,10000.0,48.2193,48.2437,48.2193,48.2356,10000.0
2007-08-31 15:10:00,59.32,59.38,59.32,59.36,4600.0,48.2275,48.2763,48.2275,48.26,4600.0
2007-08-31 15:15:00,59.36,59.38,59.36,59.36,5200.0,48.26,48.2763,48.26,48.26,5200.0
2007-08-31 15:20:00,59.35,59.36,59.29,59.31,8500.0,48.2519,48.26,48.2031,48.2193,8500.0
2007-08-31 15:25:00,59.32,59.36,59.32,59.34,3300.0,48.2275,48.26,48.2275,48.2437,3300.0
2007-08-31 15:30:00,59.34,59.4,59.34,59.38,20100.0,48.2437,48.2925,48.2437,48.2763,20100.0
2007-08-31 15:35:00,59.39,59.46,59.38,59.42,4900.0,48.2844,48.3413,48.2763,48.3088,4900.0
2007-08-31 15:40:00,59.45,59.49,59.43,59.49,12400.0,48.3332,48.3657,48.3169,48.3657,12400.0
2007-08-31 15:45:00,59.48,59.48,59.41,59.41,5500.0,48.3576,48.3576,48.3006,48.3006,5500.0
2007-08-31 15:50:00,59.4,59.42,59.3,59.34,15200.0,48.2925,48.3088,48.2112,48.2437,15200.0
2007-08-31 15:55:00,59.34,59.34,59.12,59.13,46300.0,48.2437,48.2437,48.0649,48.073,46300.0
2007-08-31 16:00:00,59.25,59.25,59.25,59.25,7100.0,48.1706,48.1706,48.1706,48.1706,7100.0
2007-08-31 16:05:00,59.19,59.25,59.19,59.25,14300.0,48.1218,48.1706,48.1218,48.1706,14300.0
2007-08-31 16:10:00,59.19,59.24,59.19,59.24,4300.0,48.1218,48.1624,48.1218,48.1624,4300.0
2007-09-04 09:30:00,59.2,59.28,59.12,59.18,349000.0,48.1299,48.195,48.0649,48.1137,349000.0
2007-09-04 09:35:00,59.22,59.26,59.21,59.24,68200.0,48.1462,48.1787,48.138,48.1624,68200.0
2007-09-04 09:40:00,59.22,59.35,59.22,59.33,82000.0,48.1462,48.2519,48.1462,48.2356,82000.0
2007-09-04 09:45:00,59.33,59.46,59.33,59.43,141700.0,48.2356,48.3413,48.2356,48.3169,141700.0
2007-09-04 09:50:00,59.43,59.43,59.36,59.41,47700.0,48.3169,48.3169,48.26,48.3006,47700.0
2007-09-04 09:55:00,59.4,59.48,59.39,59.45,44800.0,48.2925,48.3576,48.2844,48.3332,44800.0
2007-09-04 10:00:00,59.47,59.58,59.47,59.56,66800.0,48.3494,48.4389,48.3494,48.4226,66800.0
2007-09-04 10:05:00,59.57,59.62,59.57,59.58,112300.0,48.4307,48.4714,48.4307,48.4389,112300.0
2007-09-04 10:10:00,59.58,59.6,59.58,59.6,64300.0,48.4389,48.4551,48.4389,48.4551,64300.0
2007-09-04 10:15:00,59.59,59.59,59.53,59.54,96800.0,48.447,48.447,48.3982,48.4063,96800.0
2007-09-04 10:20:00,59.54,59.58,59.52,59.54,45000.0,48.4063,48.4389,48.3901,48.4063,45000.0
2007-09-04 10:25:00,59.55,59.56,59.5,59.55,42600.0,48.4145,48.4226,48.3738,48.4145,42600.0
2007-09-04 10:30:00,59.55,59.61,59.55,59.59,54100.0,48.4145,48.4633,48.4145,48.447,54100.0
2007-09-04 10:35:00,59.59,59.69,59.59,59.66,38500.0,48.447,48.5283,48.447,48.5039,38500.0
2007-09-04 10:40:00,59.66,59.7,59.66,59.67,89000.0,48.5039,48.5364,48.5039,48.512,89000.0
2007-09-04 10:45:00,59.67,59.71,59.67,59.69,56000.0,48.512,48.5446,48.512,48.5283,56000.0
2007-09-04 10:50:00,59.69,59.72,59.68,59.7,69400.0,48.5283,48.5527,48.5202,48.5364,69400.0
2007-09-04 10:55:00,59.7,59.71,59.65,59.66,58300.0,48.5364,48.5446,48.4958,48.5039,58300.0
2007-09-04 11:00:00,59.66,59.67,59.63,59.65,53700.0,48.5039,48.512,48.4795,48.4958,53700.0
2007-09-04 11:05:00,59.66,59.69,59.64,59.67,64100.0,48.5039,48.5283,48.4876,48.512,64100.0
2007-09-04 11:10:00,59.68,59.68,59.64,59.66,64200.0,48.5202,48.5202,48.4876,48.5039,64200.0
2007-09-04 11:15:00,59.66,59.71,59.65,59.69,53400.0,48.5039,48.5446,48.4958,48.5283,53400.0
2007-09-04 11:20:00,59.7,59.78,59.67,59.76,43500.0,48.5364,48.6015,48.512,48.5852,43500.0
2007-09-04 11:25:00,59.75,59.75,59.7,59.7,133100.0,48.5771,48.5771,48.5364,48.5364,133100.0
2007-09-04 11:30:00,59.7,59.73,59.68,59.73,44600.0,48.5364,48.5608,48.5202,48.5608,44600.0
2007-09-04 11:35:00,59.73,59.76,59.73,59.75,28900.0,48.5608,48.5852,48.5608,48.5771,28900.0
2007-09-04 11:40:00,59.75,59.77,59.72,59.76,53100.0,48.5771,48.5933,48.5527,48.5852,53100.0
2007-09-04 11:45:00,59.73,59.76,59.73,59.74,80000.0,48.5608,48.5852,48.5608,48.5689,80000.0
2007-09-04 11:50:00,59.74,59.74,59.71,59.74,25400.0,48.5689,48.5689,48.5446,48.5689,25400.0
2007-09-04 11:55:00,59.74,59.74,59.71,59.73,66100.0,48.5689,48.5689,48.5446,48.5608,66100.0
2007-09-04 12:00:00,59.73,59.75,59.66,59.66,59100.0,48.5608,48.5771,48.5039,48.5039,59100.0
2007-09-04 12:05:00,59.66,59.7,59.66,59.7,25400.0,48.5039,48.5364,48.5039,48.5364,25400.0
2007-09-04 12:10:00,59.71,59.73,59.7,59.71,33100.0,48.5446,48.5608,48.5364,48.5446,33100.0
2007-09-04 12:15:00,59.7,59.72,59.69,59.7,96800.0,48.5364,48.5527,48.5283,48.5364,96800.0
2007-09-04 12:20:00,59.69,59.73,59.67,59.71,58500.0,48.5283,48.5608,48.512,48.5446,58500.0
2007-09-04 12:25:00,59.7,59.73,59.7,59.73,41600.0,48.5364,48.5608,48.5364,48.5608,41600.0
2007-09-04 12:30:00,59.72,59.75,59.72,59.74,41300.0,48.5527,48.5771,48.5527,48.5689,41300.0
2007-09-04 12:35:00,59.74,59.77,59.73,59.74,16100.0,48.5689,48.5933,48.5608,48.5689,16100.0
2007-09-04 12:40:00,59.72,59.76,59.72,59.76,17700.0,48.5527,48.5852,48.5527,48.5852,17700.0
2007-09-04 12:45:00,59.77,59.78,59.75,59.76,15300.0,48.5933,48.6015,48.5771,48.5852,15300.0
2007-09-04 12:50:00,59.77,59.77,59.76,59.77,3600.0,48.5933,48.5933,48.5852,48.5933,3600.0
2007-09-04 12:55:00,59.75,59.77,59.71,59.72,4100.0,48.5771,48.5933,48.5446,48.5527,4100.0
2007-09-04 13:00:00,59.73,59.75,59.7,59.75,47200.0,48.5608,48.5771,48.5364,48.5771,47200.0
2007-09-04 13:05:00,59.74,59.74,59.71,59.72,11600.0,48.5689,48.5689,48.5446,48.5527,11600.0
2007-09-04 13:10:00,59.72,59.86,59.72,59.86,41600.0,48.5527,48.6665,48.5527,48.6665,41600.0
2007-09-04 13:15:00,59.86,59.88,59.85,59.87,48300.0,48.6665,48.6828,48.6584,48.6746,48300.0
2007-09-04 13:20:00,59.87,59.88,59.84,59.87,103600.0,48.6746,48.6828,48.6502,48.6746,103600.0
2007-09-04 13:25:00,59.87,59.88,59.83,59.85,78200.0,48.6746,48.6828,48.6421,48.6584,78200.0
2007-09-04 13:30:00,59.85,59.86,59.84,59.85,33700.0,48.6584,48.6665,48.6502,48.6584,33700.0
2007-09-04 13:35:00,59.85,59.85,59.8,59.81,87100.0,48.6584,48.6584,48.6177,48.6259,87100.0
2007-09-04 13:40:00,59.8,59.82,59.8,59.81,32400.0,48.6177,48.634,48.6177,48.6259,32400.0
2007-09-04 13:45:00,59.81,59.9,59.81,59.87,83200.0,48.6259,48.699,48.6259,48.6746,83200.0
2007-09-04 13:50:00,59.85,59.9,59.84,59.85,15800.0,48.6584,48.699,48.6502,48.6584,15800.0
2007-09-04 13:55:00,59.85,59.9,59.85,59.86,19100.0,48.6584,48.699,48.6584,48.6665,19100.0
2007-09-04 14:00:00,59.86,59.87,59.84,59.84,46000.0,48.6665,48.6746,48.6502,48.6502,46000.0
2007-09-04 14:05:00,59.84,59.88,59.84,59.87,77000.0,48.6502,48.6828,48.6502,48.6746,77000.0
2007-09-04 14:10:00,59.87,59.91,59.87,59.91,100500.0,48.6746,48.7072,48.6746,48.7072,100500.0
2007-09-04 14:15:00,59.91,59.95,59.9,59.93,106000.0,48.7072,48.7397,48.699,48.7234,106000.0
2007-09-04 14:20:00,59.94,59.97,59.92,59.93,57500.0,48.7315,48.7559,48.7153,48.7234,57500.0
2007-09-04 14:25:00,59.94,59.96,59.92,59.94,120700.0,48.7315,48.7478,48.7153,48.7315,120700.0
2007-09-04 14:30:00,59.94,60.0,59.93,59.98,94900.0,48.7315,48.7803,48.7234,48.7641,94900.0
2007-09-04 14:35:00,59.98,60.0,59.94,59.96,54000.0,48.7641,48.7803,48.7315,48.7478,54000.0
2007-09-04 14:40:00,59.95,60.0,59.95,60.0,53200.0,48.7397,48.7803,48.7397,48.7803,53200.0
2007-09-04 14:45:00,60.01,60.01,60.0,60.01,58900.0,48.7885,48.7885,48.7803,48.7885,58900.0
2007-09-04 14:50:00,60.01,60.08,60.0,60.08,113400.0,48.7885,48.8454,48.7803,48.8454,113400.0
2007-09-04 14:55:00,60.07,60.07,60.05,60.06,77200.0,48.8372,48.8372,48.821,48.8291,77200.0
2007-09-04 15:00:00,60.08,60.08,60.04,60.05,135700.0,48.8454,48.8454,48.8128,48.821,135700.0
2007-09-04 15:05:00,60.06,60.1,60.03,60.08,151600.0,48.8291,48.8616,48.8047,48.8454,151600.0
2007-09-04 15:10:00,60.09,60.15,60.08,60.11,55100.0,48.8535,48.9023,48.8454,48.8698,55100.0
2007-09-04 15:15:00,60.11,60.15,60.1,60.13,119100.0,48.8698,48.9023,48.8616,48.886,119100.0
2007-09-04 15:20:00,60.12,60.17,60.11,60.16,77700.0,48.8779,48.9185,48.8698,48.9104,77700.0
2007-09-04 15:25:00,60.17,60.19,60.13,60.18,75000.0,48.9185,48.9348,48.886,48.9267,75000.0
2007-09-04 15:30:00,60.17,60.23,60.16,60.23,117900.0,48.9185,48.9673,48.9104,48.9673,117900.0
2007-09-04 15:35:00,60.21,60.21,60.15,60.15,117500.0,48.9511,48.9511,48.9023,48.9023,117500.0
2007-09-04 15:40:00,60.16,60.17,60.03,60.03,148900.0,48.9104,48.9185,48.8047,48.8047,148900.0
2007-09-04 15:45:00,60.03,60.05,60.0,60.03,200200.0,48.8047,48.821,48.7803,48.8047,200200.0
2007-09-04 15:50:00,60.02,60.03,59.98,59.99,295600.0,48.7966,48.8047,48.7641,48.7722,295600.0
2007-09-04 15:55:00,59.99,59.99,59.86,59.93,107600.0,48.7722,48.7722,48.6665,48.7234,107600.0
2007-09-04 16:00:00,59.93,59.96,59.89,59.89,12400.0,48.7234,48.7478,48.6909,48.6909,12400.0
2007-09-04 16:05:00,59.91,59.91,59.9,59.9,4100.0,48.7072,48.7072,48.699,48.699,4100.0
2007-09-04 16:10:00,59.88,59.88,59.86,59.86,200.0,48.6828,48.6828,48.6665,48.6665,200.0
2007-09-05 09:30:00,59.41,59.53,59.39,59.5,30000.0,48.3006,48.3982,48.2844,48.3738,30000.0
2007-09-05 09:35:00,59.51,59.57,59.49,59.52,15200.0,48.382,48.4307,48.3657,48.3901,15200.0
2007-09-05 09:40:00,59.52,59.53,59.45,59.48,13800.0,48.3901,48.3982,48.3332,48.3576,13800.0
2007-09-05 09:45:00,59.48,59.65,59.48,59.59,36900.0,48.3576,48.4958,48.3576,48.447,36900.0
2007-09-05 09:50:00,59.59,59.65,59.58,59.59,96000.0,48.447,48.4958,48.4389,48.447,96000.0
2007-09-05 09:55:00,59.59,59.59,59.49,59.5,26600.0,48.447,48.447,48.3657,48.3738,26600.0
2007-09-05 10:00:00,59.47,59.47,59.29,59.37,35600.0,48.3494,48.3494,48.2031,48.2681,35600.0
2007-09-05 10:05:00,59.4,59.41,59.35,59.37,8600.0,48.2925,48.3006,48.2519,48.2681,8600.0
2007-09-05 10:10:00,59.38,59.39,59.29,59.32,28800.0,48.2763,48.2844,48.2031,48.2275,28800.0
2007-09-05 10:15:00,59.31,59.33,59.25,59.33,20400.0,48.2193,48.2356,48.1706,48.2356,20400.0
2007-09-05 10:20:00,59.32,59.35,59.27,59.33,11000.0,48.2275,48.2519,48.1868,48.2356,11000.0
2007-09-05 10:25:00,59.33,59.37,59.31,59.36,10800.0,48.2356,48.2681,48.2193,48.26,10800.0
2007-09-05 10:30:00,59.37,59.37,59.33,59.34,11700.0,48.2681,48.2681,48.2356,48.2437,11700.0
2007-09-05 10:35:00,59.33,59.4,59.32,59.39,15900.0,48.2356,48.2925,48.2275,48.2844,15900.0
2007-09-05 10:40:00,59.38,59.42,59.38,59.41,8100.0,48.2763,48.3088,48.2763,48.3006,8100.0
2007-09-05 10:45:00,59.41,59.46,59.41,59.41,9900.0,48.3006,48.3413,48.3006,48.3006,9900.0
2007-09-05 10:50:00,59.41,59.45,59.41,59.45,14000.0,48.3006,48.3332,48.3006,48.3332,14000.0
2007-09-05 10:55:00,59.45,59.45,59.4,59.41,13600.0,48.3332,48.3332,48.2925,48.3006,13600.0
2007-09-05 11:00:00,59.4,59.4,59.27,59.27,23900.0,48.2925,48.2925,48.1868,48.1868,23900.0
2007-09-05 11:05:00,59.28,59.32,59.24,59.29,9600.0,48.195,48.2275,48.1624,48.2031,9600.0
2007-09-05 11:10:00,59.31,59.33,59.27,59.33,13800.0,48.2193,48.2356,48.1868,48.2356,13800.0
2007-09-05 11:15:00,59.32,59.38,59.32,59.38,23400.0,48.2275,48.2763,48.2275,48.2763,23400.0
2007-09-05 11:20:00,59.38,59.38,59.31,59.32,64500.0,48.2763,48.2763,48.2193,48.2275,64500.0
2007-09-05 11:25:00,59.32,59.32,59.27,59.32,68200.0,48.2275,48.2275,48.1868,48.2275,68200.0
2007-09-05 11:30:00,59.31,59.32,59.27,59.29,74700.0,48.2193,48.2275,48.1868,48.2031,74700.0
2007-09-05 11:35:00,59.29,59.3,59.22,59.22,37500.0,48.2031,48.2112,48.1462,48.1462,37500.0
2007-09-05 11:40:00,59.21,59.26,59.2,59.25,33200.0,48.138,48.1787,48.1299,48.1706,33200.0
2007-09-05 11:45:00,59.24,59.26,59.22,59.25,26500.0,48.1624,48.1787,48.1462,48.1706,26500.0
2007-09-05 11:50:00,59.24,59.27,59.23,59.27,5900.0,48.1624,48.1868,48.1543,48.1868,5900.0
2007-09-05 11:55:00,59.27,59.35,59.27,59.34,21300.0,48.1868,48.2519,48.1868,48.2437,21300.0
2007-09-05 12:00:00,59.33,59.36,59.32,59.36,52700.0,48.2356,48.26,48.2275,48.26,52700.0
2007-09-05 12:05:00,59.36,59.37,59.32,59.34,44200.0,48.26,48.2681,48.2275,48.2437,44200.0
2007-09-05 12:10:00,59.34,59.4,59.34,59.4,22500.0,48.2437,48.2925,48.2437,48.2925,22500.0
2007-09-05 12:15:00,59.4,59.4,59.37,59.39,11500.0,48.2925,48.2925,48.2681,48.2844,11500.0
2007-09-05 12:20:00,59.39,59.41,59.39,59.41,5200.0,48.2844,48.3006,48.2844,48.3006,5200.0
2007-09-05 12:25:00,59.41,59.47,59.41,59.45,12300.0,48.3006,48.3494,48.3006,48.3332,12300.0
2007-09-05 12:30:00,59.45,59.45,59.4,59.41,17100.0,48.3332,48.3332,48.2925,48.3006,17100.0
2007-09-05 12:35:00,59.4,59.43,59.39,59.42,10300.0,48.2925,48.3169,48.2844,48.3088,10300.0
2007-09-05 12:40:00,59.42,59.44,59.41,59.42,15300.0,48.3088,48.325,48.3006,48.3088,15300.0
2007-09-05 12:45:00,59.43,59.43,59.37,59.39,28200.0,48.3169,48.3169,48.2681,48.2844,28200.0
2007-09-05 12:50:00,59.4,59.42,59.38,59.38,4700.0,48.2925,48.3088,48.2763,48.2763,4700.0
2007-09-05 12:55:00,59.41,59.47,59.41,59.47,14400.0,48.3006,48.3494,48.3006,48.3494,14400.0
2007-09-05 13:00:00,59.46,59.53,59.46,59.49,12500.0,48.3413,48.3982,48.3413,48.3657,12500.0
2007-09-05 13:05:00,59.47,59.5,59.45,59.47,24200.0,48.3494,48.3738,48.3332,48.3494,24200.0
2007-09-05 13:10:00,59.46,59.52,59.46,59.49,20800.0,48.3413,48.3901,48.3413,48.3657,20800.0
2007-09-05 13:15:00,59.49,59.54,59.49,59.53,12300.0,48.3657,48.4063,48.3657,48.3982,12300.0
2007-09-05 13:20:00,59.49,59.49,59.4,59.41,33700.0,48.3657,48.3657,48.2925,48.3006,33700.0
2007-09-05 13:25:00,59.41,59.43,59.39,59.39,22100.0,48.3006,48.3169,48.2844,48.2844,22100.0
2007-09-05 13:30:00,59.38,59.39,59.32,59.36,24100.0,48.2763,48.2844,48.2275,48.26,24100.0
2007-09-05 13:35:00,59.36,59.4,59.34,59.4,24700.0,48.26,48.2925,48.2437,48.2925,24700.0
2007-09-05 13:40:00,59.4,59.41,59.35,59.36,2600.0,48.2925,48.3006,48.2519,48.26,2600.0
2007-09-05 13:45:00,59.36,59.42,59.35,59.41,37400.0,48.26,48.3088,48.2519,48.3006,37400.0
2007-09-05 13:50:00,59.4,59.41,59.38,59.4,15700.0,48.2925,48.3006,48.2763,48.2925,15700.0
2007-09-05 13:55:00,59.39,59.39,59.36,59.39,9300.0,48.2844,48.2844,48.26,48.2844,9300.0
2007-09-05 14:00:00,59.39,59.47,59.29,59.32,83000.0,48.2844,48.3494,48.2031,48.2275,83000.0
2007-09-05 14:05:00,59.31,59.36,59.25,59.31,71500.0,48.2193,48.26,48.1706,48.2193,71500.0
2007-09-05 14:10:00,59.29,59.31,59.27,59.29,51200.0,48.2031,48.2193,48.1868,48.2031,51200.0
2007-09-05 14:15:00,59.29,59.34,59.26,59.27,54700.0,48.2031,48.2437,48.1787,48.1868,54700.0
2007-09-05 14:20:00,59.27,59.27,59.15,59.15,15700.0,48.1868,48.1868,48.0893,48.0893,15700.0
2007-09-05 14:25:00,59.17,59.18,59.14,59.18,25800.0,48.1055,48.1137,48.0811,48.1137,25800.0
2007-09-05 14:30:00,59.19,59.25,59.19,59.21,280000.0,48.1218,48.1706,48.1218,48.138,280000.0
2007-09-05 14:35:00,59.22,59.28,59.22,59.28,41800.0,48.1462,48.195,48.1462,48.195,41800.0
2007-09-05 14:40:00,59.26,59.27,59.19,59.21,96500.0,48.1787,48.1868,48.1218,48.138,96500.0
2007-09-05 14:45:00,59.2,59.21,59.12,59.19,194300.0,48.1299,48.138,48.0649,48.1218,194300.0
2007-09-05 14:50:00,59.19,59.21,59.11,59.21,28500.0,48.1218,48.138,48.0567,48.138,28500.0
2007-09-05 14:55:00,59.22,59.31,59.22,59.28,9900.0,48.1462,48.2193,48.1462,48.195,9900.0
2007-09-05 15:00:00,59.29,59.3,59.26,59.3,34900.0,48.2031,48.2112,48.1787,48.2112,34900.0
2007-09-05 15:05:00,59.28,59.4,59.28,59.38,35900.0,48.195,48.2925,48.195,48.2763,35900.0
2007-09-05 15:10:00,59.36,59.39,59.33,59.39,45000.0,48.26,48.2844,48.2356,48.2844,45000.0
2007-09-05 15:15:00,59.39,59.42,59.35,59.4,30600.0,48.2844,48.3088,48.2519,48.2925,30600.0
2007-09-05 15:20:00,59.41,59.43,59.32,59.37,39600.0,48.3006,48.3169,48.2275,48.2681,39600.0
2007-09-05 15:25:00,59.37,59.37,59.32,59.34,33800.0,48.2681,48.2681,48.2275,48.2437,33800.0
2007-09-05 15:30:00,59.34,59.4,59.29,59.32,73900.0,48.2437,48.2925,48.2031,48.2275,73900.0
2007-09-05 15:35:00,59.32,59.34,59.25,59.26,33600.0,48.2275,48.2437,48.1706,48.1787,33600.0
2007-09-05 15:40:00,59.25,59.37,59.25,59.35,37800.0,48.1706,48.2681,48.1706,48.2519,37800.0
2007-09-05 15:45:00,59.35,59.47,59.35,59.45,40600.0,48.2519,48.3494,48.2519,48.3332,40600.0
2007-09-05 15:50:00,59.45,59.48,59.4,59.43,295300.0,48.3332,48.3576,48.2925,48.3169,295300.0
2007-09-05 15:55:00,59.43,59.43,59.28,59.31,166400.0,48.3169,48.3169,48.195,48.2193,166400.0
2007-09-05 16:00:00,59.29,59.38,59.14,59.38,15700.0,48.2031,48.2763,48.0811,48.2763,15700.0
2007-09-05 16:05:00,59.38,59.38,59.38,59.38,0.0,48.2763,48.2763,48.2763,48.2763,0.0
2007-09-05 16:10:00,59.32,59.32,59.32,59.32,300.0,48.2275,48.2275,48.2275,48.2275,300.0
2007-09-06 09:30:00,59.5,59.81,59.35,59.57,150400.0,48.3738,48.6259,48.2519,48.4307,150400.0
2007-09-06 09:35:00,59.56,59.58,59.53,59.55,39500.0,48.4226,48.4389,48.3982,48.4145,39500.0
2007-09-06 09:40:00,59.54,59.55,59.48,59.53,38400.0,48.4063,48.4145,48.3576,48.3982,38400.0
2007-09-06 09:45:00,59.53,59.53,59.46,59.47,44600.0,48.3982,48.3982,48.3413,48.3494,44600.0
2007-09-06 09:50:00,59.47,59.49,59.37,59.37,46900.0,48.3494,48.3657,48.2681,48.2681,46900.0
2007-09-06 09:55:00,59.37,59.41,59.35,59.39,56400.0,48.2681,48.3006,48.2519,48.2844,56400.0
2007-09-06 10:00:00,59.39,59.42,59.28,59.28,51600.0,48.2844,48.3088,48.195,48.195,51600.0
2007-09-06 10:05:00,59.25,59.32,59.25,59.29,43000.0,48.1706,48.2275,48.1706,48.2031,43000.0
2007-09-06 10:10:00,59.28,59.34,59.27,59.3,45500.0,48.195,48.2437,48.1868,48.2112,45500.0
2007-09-06 10:15:00,59.31,59.31,59.22,59.23,29900.0,48.2193,48.2193,48.1462,48.1543,29900.0
2007-09-06 10:20:00,59.25,59.27,59.18,59.27,29100.0,48.1706,48.1868,48.1137,48.1868,29100.0
2007-09-06 10:25:00,59.28,59.32,59.28,59.3,16200.0,48.195,48.2275,48.195,48.2112,16200.0
2007-09-06 10:30:00,59.29,59.33,59.26,59.32,38200.0,48.2031,48.2356,48.1787,48.2275,38200.0
2007-09-06 10:35:00,59.33,59.4,59.32,59.4,27600.0,48.2356,48.2925,48.2275,48.2925,27600.0
2007-09-06 10:40:00,59.39,59.43,59.38,59.39,11300.0,48.2844,48.3169,48.2763,48.2844,11300.0
2007-09-06 10:45:00,59.38,59.42,59.37,59.37,9500.0,48.2763,48.3088,48.2681,48.2681,9500.0
2007-09-06 10:50:00,59.38,59.48,59.38,59.46,17800.0,48.2763,48.3576,48.2763,48.3413,17800.0
2007-09-06 10:55:00,59.46,59.49,59.43,59.44,22700.0,48.3413,48.3657,48.3169,48.325,22700.0
2007-09-06 11:00:00,59.44,59.44,59.4,59.41,2000.0,48.325,48.325,48.2925,48.3006,2000.0
2007-09-06 11:05:00,59.41,59.41,59.35,59.35,2400.0,48.3006,48.3006,48.2519,48.2519,2400.0
2007-09-06 11:10:00,59.36,59.4,59.36,59.39,28700.0,48.26,48.2925,48.26,48.2844,28700.0
2007-09-06 11:15:00,59.38,59.45,59.38,59.45,13700.0,48.2763,48.3332,48.2763,48.3332,13700.0
2007-09-06 11:20:00,59.46,59.56,59.46,59.55,32200.0,48.3413,48.4226,48.3413,48.4145,32200.0
2007-09-06 11:25:00,59.55,59.56,59.54,59.54,18900.0,48.4145,48.4226,48.4063,48.4063,18900.0
2007-09-06 11:30:00,59.55,59.63,59.55,59.6,18600.0,48.4145,48.4795,48.4145,48.4551,18600.0
2007-09-06 11:35:00,59.6,59.62,59.56,59.57,18800.0,48.4551,48.4714,48.4226,48.4307,18800.0
2007-09-06 11:40:00,59.56,59.6,59.56,59.6,12200.0,48.4226,48.4551,48.4226,48.4551,12200.0
2007-09-06 11:45:00,59.6,59.67,59.6,59.65,25400.0,48.4551,48.512,48.4551,48.4958,25400.0
2007-09-06 11:50:00,59.64,59.67,59.62,59.64,18700.0,48.4876,48.512,48.4714,48.4876,18700.0
2007-09-06 11:55:00,59.63,59.65,59.62,59.62,38400.0,48.4795,48.4958,48.4714,48.4714,38400.0
2007-09-06 12:00:00,59.62,59.62,59.58,59.59,12800.0,48.4714,48.4714,48.4389,48.447,12800.0
2007-09-06 12:05:00,59.58,59.6,59.57,59.57,21900.0,48.4389,48.4551,48.4307,48.4307,21900.0
2007-09-06 12:10:00,59.57,59.69,59.57,59.69,98200.0,48.4307,48.5283,48.4307,48.5283,98200.0
2007-09-06 12:15:00,59.69,59.79,59.69,59.76,28300.0,48.5283,48.6096,48.5283,48.5852,28300.0
2007-09-06 12:20:00,59.76,59.76,59.7,59.71,54500.0,48.5852,48.5852,48.5364,48.5446,54500.0
2007-09-06 12:25:00,59.7,59.72,59.68,59.71,44400.0,48.5364,48.5527,48.5202,48.5446,44400.0
2007-09-06 12:30:00,59.72,59.72,59.67,59.69,22800.0,48.5527,48.5527,48.512,48.5283,22800.0
2007-09-06 12:35:00,59.69,59.72,59.68,59.72,25100.0,48.5283,48.5527,48.5202,48.5527,25100.0
2007-09-06 12:40:00,59.71,59.72,59.62,59.62,5000.0,48.5446,48.5527,48.4714,48.4714,5000.0
2007-09-06 12:45:00,59.61,59.61,59.54,59.56,25000.0,48.4633,48.4633,48.4063,48.4226,25000.0
2007-09-06 12:50:00,59.56,59.6,59.56,59.59,36100.0,48.4226,48.4551,48.4226,48.447,36100.0
2007-09-06 12:55:00,59.59,59.67,59.58,59.65,19800.0,48.447,48.512,48.4389,48.4958,19800.0
2007-09-06 13:00:00,59.65,59.66,59.63,59.65,10100.0,48.4958,48.5039,48.4795,48.4958,10100.0
2007-09-06 13:05:00,59.63,59.63,59.53,59.53,13800.0,48.4795,48.4795,48.3982,48.3982,13800.0
2007-09-06 13:10:00,59.55,59.56,59.46,59.48,13900.0,48.4145,48.4226,48.3413,48.3576,13900.0
2007-09-06 13:15:00,59.47,59.52,59.47,59.52,19100.0,48.3494,48.3901,48.3494,48.3901,19100.0
2007-09-06 13:20:00,59.52,59.54,59.49,59.52,6800.0,48.3901,48.4063,48.3657,48.3901,6800.0
2007-09-06 13:25:00,59.52,59.54,59.51,59.51,14700.0,48.3901,48.4063,48.382,48.382,14700.0
2007-09-06 13:30:00,59.51,59.51,59.47,59.5,21100.0,48.382,48.382,48.3494,48.3738,21100.0
2007-09-06 13:35:00,59.5,59.54,59.48,59.48,14100.0,48.3738,48.4063,48.3576,48.3576,14100.0
2007-09-06 13:40:00,59.48,59.55,59.48,59.53,17900.0,48.3576,48.4145,48.3576,48.3982,17900.0
2007-09-06 13:45:00,59.54,59.58,59.54,59.55,24500.0,48.4063,48.4389,48.4063,48.4145,24500.0
2007-09-06 13:50:00,59.55,59.57,59.53,59.57,16600.0,48.4145,48.4307,48.3982,48.4307,16600.0
2007-09-06 13:55:00,59.56,59.6,59.55,59.6,27700.0,48.4226,48.4551,48.4145,48.4551,27700.0
2007-09-06 14:00:00,59.59,59.6,59.52,59.52,17100.0,48.447,48.4551,48.3901,48.3901,17100.0
2007-09-06 14:05:00,59.51,59.57,59.51,59.56,27100.0,48.382,48.4307,48.382,48.4226,27100.0
2007-09-06 14:10:00,59.56,59.64,59.56,59.59,24200.0,48.4226,48.4876,48.4226,48.447,24200.0
2007-09-06 14:15:00,59.61,59.64,59.61,59.63,30800.0,48.4633,48.4876,48.4633,48.4795,30800.0
2007-09-06 14:20:00,59.63,59.64,59.59,59.62,18000.0,48.4795,48.4876,48.447,48.4714,18000.0
2007-09-06 14:25:00,59.63,59.63,59.55,59.57,17900.0,48.4795,48.4795,48.4145,48.4307,17900.0
2007-09-06 14:30:00,59.56,59.59,59.54,59.59,22400.0,48.4226,48.447,48.4063,48.447,22400.0
2007-09-06 14:35:00,59.61,59.65,59.61,59.63,14900.0,48.4633,48.4958,48.4633,48.4795,14900.0
2007-09-06 14:40:00,59.63,59.65,59.6,59.62,22400.0,48.4795,48.4958,48.4551,48.4714,22400.0
2007-09-06 14:45:00,59.61,59.64,59.6,59.61,27500.0,48.4633,48.4876,48.4551,48.4633,27500.0
2007-09-06 14:50:00,59.61,59.61,59.56,59.58,28500.0,48.4633,48.4633,48.4226,48.4389,28500.0
2007-09-06 14:55:00,59.59,59.63,59.57,59.63,19300.0,48.447,48.4795,48.4307,48.4795,19300.0
2007-09-06 15:00:00,59.64,59.7,59.63,59.67,24900.0,48.4876,48.5364,48.4795,48.512,24900.0
2007-09-06 15:05:00,59.68,59.73,59.67,59.68,40300.0,48.5202,48.5608,48.512,48.5202,40300.0
2007-09-06 15:10:00,59.67,59.67,59.62,59.64,17600.0,48.512,48.512,48.4714,48.4876,17600.0
2007-09-06 15:15:00,59.65,59.66,59.6,59.61,50800.0,48.4958,48.5039,48.4551,48.4633,50800.0
2007-09-06 15:20:00,59.62,59.62,59.57,59.6,37900.0,48.4714,48.4714,48.4307,48.4551,37900.0
2007-09-06 15:25:00,59.62,59.63,59.59,59.61,24000.0,48.4714,48.4795,48.447,48.4633,24000.0
2007-09-06 15:30:00,59.6,59.65,59.6,59.64,27800.0,48.4551,48.4958,48.4551,48.4876,27800.0
2007-09-06 15:35:00,59.64,59.66,59.63,59.64,16700.0,48.4876,48.5039,48.4795,48.4876,16700.0
2007-09-06 15:40:00,59.63,59.63,59.55,59.63,49500.0,48.4795,48.4795,48.4145,48.4795,49500.0
2007-09-06 15:45:00,59.63,59.65,59.6,59.64,48400.0,48.4795,48.4958,48.4551,48.4876,48400.0
2007-09-06 15:50:00,59.63,59.66,59.62,59.66,58300.0,48.4795,48.5039,48.4714,48.5039,58300.0
2007-09-06 15:55:00,59.65,59.66,59.62,59.65,34300.0,48.4958,48.5039,48.4714,48.4958,34300.0
2007-09-06 16:00:00,59.64,59.64,59.64,59.64,100.0,48.4876,48.4876,48.4876,48.4876,100.0
2007-09-06 16:05:00,59.64,59.64,59.64,59.64,0.0,48.4876,48.4876,48.4876,48.4876,0.0
2007-09-06 16:10:00,59.64,59.64,59.64,59.64,0.0,48.4876,48.4876,48.4876,48.4876,0.0
2007-09-07 09:30:00,58.82,59.11,58.82,58.91,56600.0,47.821,48.0567,47.821,47.8941,56600.0
2007-09-07 09:35:00,58.91,58.93,58.78,58.81,31700.0,47.8941,47.9104,47.7885,47.8128,31700.0
2007-09-07 09:40:00,58.81,58.94,58.79,58.94,25400.0,47.8128,47.9185,47.7966,47.9185,25400.0
2007-09-07 09:45:00,58.95,58.95,58.85,58.91,51500.0,47.9267,47.9267,47.8454,47.8941,51500.0
2007-09-07 09:50:00,58.91,58.96,58.9,58.93,21700.0,47.8941,47.9348,47.886,47.9104,21700.0
2007-09-07 09:55:00,58.93,58.97,58.92,58.93,33300.0,47.9104,47.9429,47.9023,47.9104,33300.0
2007-09-07 10:00:00,58.93,58.96,58.88,58.94,31300.0,47.9104,47.9348,47.8698,47.9185,31300.0
2007-09-07 10:05:00,58.96,59.0,58.94,58.94,42100.0,47.9348,47.9673,47.9185,47.9185,42100.0
2007-09-07 10:10:00,58.95,58.97,58.83,58.84,32400.0,47.9267,47.9429,47.8291,47.8372,32400.0
2007-09-07 10:15:00,58.84,58.86,58.78,58.84,39000.0,47.8372,47.8535,47.7885,47.8372,39000.0
2007-09-07 10:20:00,58.85,58.9,58.85,58.88,29000.0,47.8454,47.886,47.8454,47.8698,29000.0
2007-09-07 10:25:00,58.88,58.91,58.84,58.88,43600.0,47.8698,47.8941,47.8372,47.8698,43600.0
2007-09-07 10:30:00,58.87,58.87,58.67,58.69,32400.0,47.8616,47.8616,47.699,47.7153,32400.0
2007-09-07 10:35:00,58.69,58.7,58.65,58.65,26300.0,47.7153,47.7234,47.6828,47.6828,26300.0
2007-09-07 10:40:00,58.64,58.72,58.63,58.69,63700.0,47.6746,47.7397,47.6665,47.7153,63700.0
2007-09-07 10:45:00,58.69,58.71,58.58,58.59,38300.0,47.7153,47.7315,47.6259,47.634,38300.0
2007-09-07 10:50:00,58.59,58.62,58.54,58.57,40200.0,47.634,47.6584,47.5933,47.6177,40200.0
2007-09-07 10:55:00,58.57,58.6,58.55,58.58,25200.0,47.6177,47.6421,47.6015,47.6259,25200.0
2007-09-07 11:00:00,58.59,58.63,58.59,58.63,33300.0,47.634,47.6665,47.634,47.6665,33300.0
2007-09-07 11:05:00,58.63,58.65,58.59,58.62,34700.0,47.6665,47.6828,47.634,47.6584,34700.0
2007-09-07 11:10:00,58.61,58.61,58.52,58.54,25600.0,47.6502,47.6502,47.5771,47.5933,25600.0
2007-09-07 11:15:00,58.54,58.58,58.53,58.55,54100.0,47.5933,47.6259,47.5852,47.6015,54100.0
2007-09-07 11:20:00,58.54,58.58,58.5,58.5,36700.0,47.5933,47.6259,47.5608,47.5608,36700.0
2007-09-07 11:25:00,58.51,58.54,58.48,58.48,102100.0,47.5689,47.5933,47.5446,47.5446,102100.0
2007-09-07 11:30:00,58.49,58.54,58.49,58.53,11700.0,47.5527,47.5933,47.5527,47.5852,11700.0
2007-09-07 11:35:00,58.55,58.62,58.55,58.62,19700.0,47.6015,47.6584,47.6015,47.6584,19700.0
2007-09-07 11:40:00,58.62,58.67,58.62,58.67,19400.0,47.6584,47.699,47.6584,47.699,19400.0
2007-09-07 11:45:00,58.67,58.72,58.65,58.69,23900.0,47.699,47.7397,47.6828,47.7153,23900.0
2007-09-07 11:50:00,58.7,58.74,58.66,58.67,22000.0,47.7234,47.7559,47.6909,47.699,22000.0
2007-09-07 11:55:00,58.67,58.79,58.67,58.79,28800.0,47.699,47.7966,47.699,47.7966,28800.0
2007-09-07 12:00:00,58.79,58.79,58.75,58.75,31200.0,47.7966,47.7966,47.7641,47.7641,31200.0
2007-09-07 12:05:00,58.74,58.75,58.7,58.74,24600.0,47.7559,47.7641,47.7234,47.7559,24600.0
2007-09-07 12:10:00,58.74,58.76,58.69,58.71,30600.0,47.7559,47.7722,47.7153,47.7315,30600.0
2007-09-07 12:15:00,58.7,58.71,58.66,58.67,18600.0,47.7234,47.7315,47.6909,47.699,18600.0
2007-09-07 12:20:00,58.67,58.8,58.66,58.71,126000.0,47.699,47.8047,47.6909,47.7315,126000.0
2007-09-07 12:25:00,58.73,58.79,58.73,58.79,42000.0,47.7478,47.7966,47.7478,47.7966,42000.0
2007-09-07 12:30:00,58.8,58.84,58.8,58.81,22600.0,47.8047,47.8372,47.8047,47.8128,22600.0
2007-09-07 12:35:00,58.82,58.84,58.78,58.8,35200.0,47.821,47.8372,47.7885,47.8047,35200.0
2007-09-07 12:40:00,58.79,58.82,58.74,58.75,25500.0,47.7966,47.821,47.7559,47.7641,25500.0
2007-09-07 12:45:00,58.74,58.75,58.7,58.72,10100.0,47.7559,47.7641,47.7234,47.7397,10100.0
2007-09-07 12:50:00,58.73,58.74,58.72,58.73,15600.0,47.7478,47.7559,47.7397,47.7478,15600.0
2007-09-07 12:55:00,58.73,58.78,58.71,58.77,25900.0,47.7478,47.7885,47.7315,47.7803,25900.0
2007-09-07 13:00:00,58.78,58.82,58.76,58.78,19100.0,47.7885,47.821,47.7722,47.7885,19100.0
2007-09-07 13:05:00,58.79,58.91,58.78,58.91,91100.0,47.7966,47.8941,47.7885,47.8941,91100.0
2007-09-07 13:10:00,58.92,58.93,58.84,58.87,25700.0,47.9023,47.9104,47.8372,47.8616,25700.0
2007-09-07 13:15:00,58.86,58.87,58.8,58.84,21000.0,47.8535,47.8616,47.8047,47.8372,21000.0
2007-09-07 13:20:00,58.83,58.85,58.77,58.79,14600.0,47.8291,47.8454,47.7803,47.7966,14600.0
2007-09-07 13:25:00,58.77,58.82,58.77,58.8,8000.0,47.7803,47.821,47.7803,47.8047,8000.0
2007-09-07 13:30:00,58.8,58.86,58.8,58.82,27400.0,47.8047,47.8535,47.8047,47.821,27400.0
2007-09-07 13:35:00,58.83,58.83,58.7,58.72,14000.0,47.8291,47.8291,47.7234,47.7397,14000.0
2007-09-07 13:40:00,58.71,58.74,58.68,58.68,7600.0,47.7315,47.7559,47.7072,47.7072,7600.0
2007-09-07 13:45:00,58.67,58.71,58.65,58.71,14800.0,47.699,47.7315,47.6828,47.7315,14800.0
2007-09-07 13:50:00,58.71,58.72,58.7,58.71,11900.0,47.7315,47.7397,47.7234,47.7315,11900.0
2007-09-07 13:55:00,58.69,58.73,58.66,58.68,17400.0,47.7153,47.7478,47.6909,47.7072,17400.0
2007-09-07 14:00:00,58.67,58.68,58.61,58.67,37000.0,47.699,47.7072,47.6502,47.699,37000.0
2007-09-07 14:05:00,58.66,58.7,58.66,58.67,9600.0,47.6909,47.7234,47.6909,47.699,9600.0
2007-09-07 14:10:00,58.67,58.75,58.63,58.75,34300.0,47.699,47.7641,47.6665,47.7641,34300.0
2007-09-07 14:15:00,58.75,58.75,58.69,58.7,28100.0,47.7641,47.7641,47.7153,47.7234,28100.0
2007-09-07 14:20:00,58.71,58.71,58.66,58.69,25400.0,47.7315,47.7315,47.6909,47.7153,25400.0
2007-09-07 14:25:00,58.69,58.71,58.65,58.69,47200.0,47.7153,47.7315,47.6828,47.7153,47200.0
2007-09-07 14:30:00,58.69,58.69,58.63,58.67,26300.0,47.7153,47.7153,47.6665,47.699,26300.0
2007-09-07 14:35:00,58.67,58.71,58.65,58.7,17500.0,47.699,47.7315,47.6828,47.7234,17500.0
2007-09-07 14:40:00,58.7,58.7,58.68,58.68,6900.0,47.7234,47.7234,47.7072,47.7072,6900.0
2007-09-07 14:45:00,58.69,58.7,58.6,58.62,23900.0,47.7153,47.7234,47.6421,47.6584,23900.0
2007-09-07 14:50:00,58.62,58.63,58.57,58.61,199000.0,47.6584,47.6665,47.6177,47.6502,199000.0
2007-09-07 14:55:00,58.6,58.61,58.47,58.47,59900.0,47.6421,47.6502,47.5364,47.5364,59900.0
2007-09-07 15:00:00,58.47,58.6,58.46,58.6,38600.0,47.5364,47.6421,47.5283,47.6421,38600.0
2007-09-07 15:05:00,58.6,58.62,58.57,58.57,25500.0,47.6421,47.6584,47.6177,47.6177,25500.0
2007-09-07 15:10:00,58.57,58.65,58.55,58.64,81200.0,47.6177,47.6828,47.6015,47.6746,81200.0
2007-09-07 15:15:00,58.63,58.65,58.59,58.6,31900.0,47.6665,47.6828,47.634,47.6421,31900.0
2007-09-07 15:20:00,58.61,58.61,58.48,58.49,41700.0,47.6502,47.6502,47.5446,47.5527,41700.0
2007-09-07 15:25:00,58.49,58.54,58.41,58.45,33200.0,47.5527,47.5933,47.4876,47.5202,33200.0
2007-09-07 15:30:00,58.46,58.52,58.43,58.45,70100.0,47.5283,47.5771,47.5039,47.5202,70100.0
2007-09-07 15:35:00,58.45,58.52,58.45,58.48,150900.0,47.5202,47.5771,47.5202,47.5446,150900.0
2007-09-07 15:40:00,58.47,58.51,58.4,58.47,165700.0,47.5364,47.5689,47.4795,47.5364,165700.0
2007-09-07 15:45:00,58.47,58.59,58.46,58.54,73900.0,47.5364,47.634,47.5283,47.5933,73900.0
2007-09-07 15:50:00,58.56,58.65,58.52,58.63,65200.0,47.6096,47.6828,47.5771,47.6665,65200.0
2007-09-07 15:55:00,58.64,58.67,58.58,58.62,48500.0,47.6746,47.699,47.6259,47.6584,48500.0
2007-09-07 16:00:00,58.74,58.74,58.62,58.62,10900.0,47.7559,47.7559,47.6584,47.6584,10900.0
2007-09-07 16:05:00,58.67,59.68,58.67,59.49,4600.0,47.699,48.5202,47.699,48.3657,4600.0
2007-09-07 16:10:00,58.8,58.8,58.79,58.79,2600.0,47.8047,47.8047,47.7966,47.7966,2600.0
2007-09-10 09:30:00,58.96,59.0,58.86,58.98,19700.0,47.9348,47.9673,47.8535,47.9511,19700.0
2007-09-10 09:35:00,58.96,58.96,58.84,58.86,13300.0,47.9348,47.9348,47.8372,47.8535,13300.0
2007-09-10 09:40:00,58.85,58.87,58.8,58.81,14900.0,47.8454,47.8616,47.8047,47.8128,14900.0
2007-09-10 09:45:00,58.82,58.83,58.74,58.79,19500.0,47.821,47.8291,47.7559,47.7966,19500.0
2007-09-10 09:50:00,58.8,58.81,58.7,58.72,29500.0,47.8047,47.8128,47.7234,47.7397,29500.0
2007-09-10 09:55:00,58.72,58.73,58.65,58.66,33900.0,47.7397,47.7478,47.6828,47.6909,33900.0
2007-09-10 10:00:00,58.65,58.67,58.61,58.61,25600.0,47.6828,47.699,47.6502,47.6502,25600.0
2007-09-10 10:05:00,58.62,58.68,58.62,58.64,18500.0,47.6584,47.7072,47.6584,47.6746,18500.0
2007-09-10 10:10:00,58.62,58.62,58.52,58.53,34100.0,47.6584,47.6584,47.5771,47.5852,34100.0
2007-09-10 10:15:00,58.52,58.55,58.48,58.55,17500.0,47.5771,47.6015,47.5446,47.6015,17500.0
2007-09-10 10:20:00,58.56,58.6,58.54,58.59,23200.0,47.6096,47.6421,47.5933,47.634,23200.0
2007-09-10 10:25:00,58.6,58.6,58.44,58.44,28100.0,47.6421,47.6421,47.512,47.512,28100.0
2007-09-10 10:30:00,58.43,58.46,58.41,58.42,27400.0,47.5039,47.5283,47.4876,47.4958,27400.0
2007-09-10 10:35:00,58.42,58.44,58.32,58.36,23000.0,47.4958,47.512,47.4145,47.447,23000.0
2007-09-10 10:40:00,58.36,58.38,58.21,58.23,31200.0,47.447,47.4633,47.325,47.3413,31200.0
2007-09-10 10:45:00,58.24,58.27,58.16,58.21,50500.0,47.3494,47.3738,47.2844,47.325,50500.0
2007-09-10 10:50:00,58.21,58.26,58.19,58.2,26200.0,47.325,47.3657,47.3088,47.3169,26200.0
2007-09-10 10:55:00,58.2,58.28,58.18,58.27,42000.0,47.3169,47.382,47.3007,47.3738,42000.0
2007-09-10 11:00:00,58.26,58.28,58.2,58.24,39400.0,47.3657,47.382,47.3169,47.3494,39400.0
2007-09-10 11:05:00,58.24,58.31,58.24,58.25,24800.0,47.3494,47.4063,47.3494,47.3576,24800.0
2007-09-10 11:10:00,58.23,58.24,58.06,58.06,36400.0,47.3413,47.3494,47.2031,47.2031,36400.0
2007-09-10 11:15:00,58.08,58.1,58.02,58.04,26500.0,47.2194,47.2356,47.1706,47.1868,26500.0
2007-09-10 11:20:00,58.03,58.1,58.03,58.09,31300.0,47.1787,47.2356,47.1787,47.2275,31300.0
2007-09-10 11:25:00,58.09,58.1,58.07,58.07,15400.0,47.2275,47.2356,47.2112,47.2112,15400.0
2007-09-10 11:30:00,58.07,58.08,58.03,58.08,16600.0,47.2112,47.2194,47.1787,47.2194,16600.0
2007-09-10 11:35:00,58.05,58.11,57.98,58.08,58800.0,47.195,47.2437,47.1381,47.2194,58800.0
2007-09-10 11:40:00,58.11,58.19,58.1,58.19,47300.0,47.2437,47.3088,47.2356,47.3088,47300.0
2007-09-10 11:45:00,58.17,58.19,58.14,58.18,31300.0,47.2925,47.3088,47.2681,47.3007,31300.0
2007-09-10 11:50:00,58.18,58.2,58.17,58.19,11700.0,47.3007,47.3169,47.2925,47.3088,11700.0
2007-09-10 11:55:00,58.19,58.2,58.17,58.18,7200.0,47.3088,47.3169,47.2925,47.3007,7200.0
2007-09-10 12:00:00,58.19,58.22,58.18,58.21,38700.0,47.3088,47.3332,47.3007,47.325,38700.0
2007-09-10 12:05:00,58.2,58.23,58.2,58.22,17300.0,47.3169,47.3413,47.3169,47.3332,17300.0
2007-09-10 12:10:00,58.23,59.17,58.19,58.19,97100.0,47.3413,48.1055,47.3088,47.3088,97100.0
2007-09-10 12:15:00,58.19,58.2,58.16,58.19,176200.0,47.3088,47.3169,47.2844,47.3088,176200.0
2007-09-10 12:20:00,58.19,58.31,58.19,58.31,45500.0,47.3088,47.4063,47.3088,47.4063,45500.0
2007-09-10 12:25:00,58.3,58.32,58.27,58.27,23300.0,47.3982,47.4145,47.3738,47.3738,23300.0
2007-09-10 12:30:00,58.28,58.32,58.25,58.27,54800.0,47.382,47.4145,47.3576,47.3738,54800.0
2007-09-10 12:35:00,58.29,58.29,58.23,58.23,40500.0,47.3901,47.3901,47.3413,47.3413,40500.0
2007-09-10 12:40:00,58.24,58.24,58.22,58.22,49700.0,47.3494,47.3494,47.3332,47.3332,49700.0
2007-09-10 12:45:00,58.22,58.25,58.2,58.22,131800.0,47.3332,47.3576,47.3169,47.3332,131800.0
2007-09-10 12:50:00,58.21,58.22,58.19,58.21,46300.0,47.325,47.3332,47.3088,47.325,46300.0
2007-09-10 12:55:00,58.22,58.27,58.21,58.26,22500.0,47.3332,47.3738,47.325,47.3657,22500.0
2007-09-10 13:00:00,58.25,58.27,58.2,58.25,70600.0,47.3576,47.3738,47.3169,47.3576,70600.0
2007-09-10 13:05:00,58.26,58.32,58.25,58.3,56700.0,47.3657,47.4145,47.3576,47.3982,56700.0
2007-09-10 13:10:00,58.3,58.34,58.29,58.33,243000.0,47.3982,47.4307,47.3901,47.4226,243000.0
2007-09-10 13:15:00,58.33,58.43,58.33,58.43,113200.0,47.4226,47.5039,47.4226,47.5039,113200.0
2007-09-10 13:20:00,58.43,58.46,58.41,58.42,84400.0,47.5039,47.5283,47.4876,47.4958,84400.0
2007-09-10 13:25:00,58.41,58.43,58.38,58.43,64500.0,47.4876,47.5039,47.4633,47.5039,64500.0
2007-09-10 13:30:00,58.42,58.52,58.39,58.52,52400.0,47.4958,47.5771,47.4714,47.5771,52400.0
2007-09-10 13:35:00,58.52,58.52,58.45,58.47,37800.0,47.5771,47.5771,47.5202,47.5364,37800.0
2007-09-10 13:40:00,58.45,58.51,58.44,58.48,73500.0,47.5202,47.5689,47.512,47.5446,73500.0
2007-09-10 13:45:00,58.48,58.49,58.38,58.41,29500.0,47.5446,47.5527,47.4633,47.4876,29500.0
2007-09-10 13:50:00,58.41,58.44,58.36,58.37,30200.0,47.4876,47.512,47.447,47.4551,30200.0
2007-09-10 13:55:00,58.39,58.39,58.33,58.35,20800.0,47.4714,47.4714,47.4226,47.4389,20800.0
2007-09-10 14:00:00,58.34,58.35,58.3,58.3,30100.0,47.4307,47.4389,47.3982,47.3982,30100.0
2007-09-10 14:05:00,58.3,58.31,58.26,58.31,11500.0,47.3982,47.4063,47.3657,47.4063,11500.0
2007-09-10 14:10:00,58.31,58.42,58.3,58.42,427200.0,47.4063,47.4958,47.3982,47.4958,427200.0
2007-09-10 14:15:00,58.41,58.42,58.38,58.38,33400.0,47.4876,47.4958,47.4633,47.4633,33400.0
2007-09-10 14:20:00,58.37,58.47,58.36,58.47,31000.0,47.4551,47.5364,47.447,47.5364,31000.0
2007-09-10 14:25:00,58.44,58.56,58.43,58.56,65900.0,47.512,47.6096,47.5039,47.6096,65900.0
2007-09-10 14:30:00,58.56,58.59,58.52,58.59,59600.0,47.6096,47.634,47.5771,47.634,59600.0
2007-09-10 14:35:00,58.59,58.59,58.52,58.56,21600.0,47.634,47.634,47.5771,47.6096,21600.0
2007-09-10 14:40:00,58.55,58.55,58.49,58.51,22500.0,47.6015,47.6015,47.5527,47.5689,22500.0
2007-09-10 14:45:00,58.51,58.62,58.51,58.55,32700.0,47.5689,47.6584,47.5689,47.6015,32700.0
2007-09-10 14:50:00,58.55,58.58,58.49,58.5,43700.0,47.6015,47.6259,47.5527,47.5608,43700.0
2007-09-10 14:55:00,58.5,58.55,58.49,58.55,36200.0,47.5608,47.6015,47.5527,47.6015,36200.0
2007-09-10 15:00:00,58.58,58.58,58.5,58.5,38600.0,47.6259,47.6259,47.5608,47.5608,38600.0
2007-09-10 15:05:00,58.52,58.75,58.52,58.75,69400.0,47.5771,47.7641,47.5771,47.7641,69400.0
2007-09-10 15:10:00,58.77,58.77,58.6,58.72,63700.0,47.7803,47.7803,47.6421,47.7397,63700.0
2007-09-10 15:15:00,58.73,58.82,58.73,58.77,47300.0,47.7478,47.821,47.7478,47.7803,47300.0
2007-09-10 15:20:00,58.79,58.9,58.79,58.85,79000.0,47.7966,47.886,47.7966,47.8454,79000.0
2007-09-10 15:25:00,58.84,58.88,58.78,58.78,27200.0,47.8372,47.8698,47.7885,47.7885,27200.0
2007-09-10 15:30:00,58.76,58.81,58.75,58.78,24400.0,47.7722,47.8128,47.7641,47.7885,24400.0
2007-09-10 15:35:00,58.8,58.81,58.77,58.78,25000.0,47.8047,47.8128,47.7803,47.7885,25000.0
2007-09-10 15:40:00,58.76,58.76,58.69,58.72,100800.0,47.7722,47.7722,47.7153,47.7397,100800.0
2007-09-10 15:45:00,58.71,58.74,58.66,58.67,31600.0,47.7315,47.7559,47.6909,47.699,31600.0
2007-09-10 15:50:00,58.67,58.68,58.58,58.58,33000.0,47.699,47.7072,47.6259,47.6259,33000.0
2007-09-10 15:55:00,58.58,58.6,58.49,58.54,35500.0,47.6259,47.6421,47.5527,47.5933,35500.0
2007-09-10 16:00:00,58.62,58.62,58.48,58.48,13100.0,47.6584,47.6584,47.5446,47.5446,13100.0
2007-09-10 16:05:00,58.48,58.48,58.48,58.48,0.0,47.5446,47.5446,47.5446,47.5446,0.0
2007-09-10 16:10:00,58.48,58.48,58.48,58.48,0.0,47.5446,47.5446,47.5446,47.5446,0.0
2007-09-11 09:30:00,58.84,58.9,58.8,58.82,119000.0,47.8372,47.886,47.8047,47.821,119000.0
2007-09-11 09:35:00,58.79,58.82,58.72,58.76,36000.0,47.7966,47.821,47.7397,47.7722,36000.0
2007-09-11 09:40:00,58.78,58.86,58.76,58.85,19700.0,47.7885,47.8535,47.7722,47.8454,19700.0
2007-09-11 09:45:00,58.87,58.92,58.86,58.9,15400.0,47.8616,47.9023,47.8535,47.886,15400.0
2007-09-11 09:50:00,58.88,58.9,58.85,58.85,15900.0,47.8698,47.886,47.8454,47.8454,15900.0
2007-09-11 09:55:00,58.84,58.89,58.83,58.88,13600.0,47.8372,47.8779,47.8291,47.8698,13600.0
2007-09-11 10:00:00,58.87,58.91,58.81,58.85,21500.0,47.8616,47.8941,47.8128,47.8454,21500.0
2007-09-11 10:05:00,58.86,58.89,58.83,58.86,6600.0,47.8535,47.8779,47.8291,47.8535,6600.0
2007-09-11 10:10:00,58.84,58.86,58.83,58.84,6300.0,47.8372,47.8535,47.8291,47.8372,6300.0
2007-09-11 10:15:00,58.84,58.9,58.84,58.88,7700.0,47.8372,47.886,47.8372,47.8698,7700.0
2007-09-11 10:20:00,58.89,58.95,58.89,58.92,21200.0,47.8779,47.9267,47.8779,47.9023,21200.0
2007-09-11 10:25:00,58.93,59.06,58.93,59.04,17900.0,47.9104,48.0161,47.9104,47.9998,17900.0
2007-09-11 10:30:00,59.04,59.04,59.0,59.01,17700.0,47.9998,47.9998,47.9673,47.9754,17700.0
2007-09-11 10:35:00,59.02,59.08,59.02,59.06,10700.0,47.9836,48.0324,47.9836,48.0161,10700.0
2007-09-11 10:40:00,59.05,59.09,59.05,59.07,6700.0,48.008,48.0405,48.008,48.0242,6700.0
2007-09-11 10:45:00,59.07,59.08,59.0,59.01,9100.0,48.0242,48.0324,47.9673,47.9754,9100.0
2007-09-11 10:50:00,59.01,59.02,58.99,58.99,9500.0,47.9754,47.9836,47.9592,47.9592,9500.0
2007-09-11 10:55:00,58.99,59.02,58.99,59.01,3500.0,47.9592,47.9836,47.9592,47.9754,3500.0
2007-09-11 11:00:00,59.01,59.02,58.96,58.98,25300.0,47.9754,47.9836,47.9348,47.9511,25300.0
2007-09-11 11:05:00,58.98,58.98,58.91,58.94,6900.0,47.9511,47.9511,47.8941,47.9185,6900.0
2007-09-11 11:10:00,58.93,58.96,58.91,58.94,31000.0,47.9104,47.9348,47.8941,47.9185,31000.0
2007-09-11 11:15:00,58.94,58.94,58.89,58.91,28200.0,47.9185,47.9185,47.8779,47.8941,28200.0
2007-09-11 11:20:00,58.92,58.97,58.92,58.94,55500.0,47.9023,47.9429,47.9023,47.9185,55500.0
2007-09-11 11:25:00,58.94,58.98,58.93,58.98,14500.0,47.9185,47.9511,47.9104,47.9511,14500.0
2007-09-11 11:30:00,58.97,58.99,58.92,58.96,14300.0,47.9429,47.9592,47.9023,47.9348,14300.0
2007-09-11 11:35:00,58.94,58.96,58.9,58.91,9400.0,47.9185,47.9348,47.886,47.8941,9400.0
2007-09-11 11:40:00,58.92,58.96,58.91,58.91,28600.0,47.9023,47.9348,47.8941,47.8941,28600.0
2007-09-11 11:45:00,58.9,58.94,58.88,58.93,15900.0,47.886,47.9185,47.8698,47.9104,15900.0
2007-09-11 11:50:00,58.94,58.98,58.91,58.92,13900.0,47.9185,47.9511,47.8941,47.9023,13900.0
2007-09-11 11:55:00,58.91,58.94,58.9,58.92,8900.0,47.8941,47.9185,47.886,47.9023,8900.0
2007-09-11 12:00:00,58.92,58.92,58.86,58.88,9800.0,47.9023,47.9023,47.8535,47.8698,9800.0
2007-09-11 12:05:00,58.88,58.89,58.85,58.88,12800.0,47.8698,47.8779,47.8454,47.8698,12800.0
2007-09-11 12:10:00,58.89,58.9,58.85,58.85,8900.0,47.8779,47.886,47.8454,47.8454,8900.0
2007-09-11 12:15:00,58.86,58.92,58.86,58.92,8000.0,47.8535,47.9023,47.8535,47.9023,8000.0
2007-09-11 12:20:00,58.94,58.97,58.93,58.95,21200.0,47.9185,47.9429,47.9104,47.9267,21200.0
2007-09-11 12:25:00,58.95,58.97,58.95,58.95,9800.0,47.9267,47.9429,47.9267,47.9267,9800.0
2007-09-11 12:30:00,58.93,58.94,58.92,58.93,7000.0,47.9104,47.9185,47.9023,47.9104,7000.0
2007-09-11 12:35:00,58.94,59.02,58.94,59.01,13500.0,47.9185,47.9836,47.9185,47.9754,13500.0
2007-09-11 12:40:00,59.02,59.06,59.02,59.03,25800.0,47.9836,48.0161,47.9836,47.9917,25800.0
2007-09-11 12:45:00,59.03,59.04,59.0,59.0,7300.0,47.9917,47.9998,47.9673,47.9673,7300.0
2007-09-11 12:50:00,58.98,58.98,58.95,58.97,3600.0,47.9511,47.9511,47.9267,47.9429,3600.0
2007-09-11 12:55:00,58.97,59.03,58.96,59.02,16800.0,47.9429,47.9917,47.9348,47.9836,16800.0
2007-09-11 13:00:00,59.02,59.05,59.0,59.01,13800.0,47.9836,48.008,47.9673,47.9754,13800.0
2007-09-11 13:05:00,59.01,59.04,59.01,59.01,5600.0,47.9754,47.9998,47.9754,47.9754,5600.0
2007-09-11 13:10:00,59.01,59.02,58.98,58.98,26700.0,47.9754,47.9836,47.9511,47.9511,26700.0
2007-09-11 13:15:00,58.95,58.96,58.93,58.94,5500.0,47.9267,47.9348,47.9104,47.9185,5500.0
2007-09-11 13:20:00,58.92,58.96,58.92,58.96,3900.0,47.9023,47.9348,47.9023,47.9348,3900.0
2007-09-11 13:25:00,58.95,59.01,58.93,59.01,15800.0,47.9267,47.9754,47.9104,47.9754,15800.0
2007-09-11 13:30:00,58.98,59.06,58.98,59.05,10900.0,47.9511,48.0161,47.9511,48.008,10900.0
2007-09-11 13:35:00,59.06,59.07,59.03,59.05,13400.0,48.0161,48.0242,47.9917,48.008,13400.0
2007-09-11 13:40:00,59.03,59.03,58.98,59.0,14300.0,47.9917,47.9917,47.9511,47.9673,14300.0
2007-09-11 13:45:00,59.0,59.1,59.0,59.06,16500.0,47.9673,48.0486,47.9673,48.0161,16500.0
2007-09-11 13:50:00,59.06,59.09,59.04,59.06,12700.0,48.0161,48.0405,47.9998,48.0161,12700.0
2007-09-11 13:55:00,59.07,59.07,59.02,59.05,9900.0,48.0242,48.0242,47.9836,48.008,9900.0
2007-09-11 14:00:00,59.06,59.17,59.05,59.15,23800.0,48.0161,48.1055,48.008,48.0893,23800.0
2007-09-11 14:05:00,59.17,59.21,59.15,59.21,11700.0,48.1055,48.138,48.0893,48.138,11700.0
2007-09-11 14:10:00,59.21,59.24,59.18,59.2,11000.0,48.138,48.1624,48.1137,48.1299,11000.0
2007-09-11 14:15:00,59.21,59.24,59.19,59.22,13900.0,48.138,48.1624,48.1218,48.1462,13900.0
2007-09-11 14:20:00,59.23,59.23,59.21,59.21,2900.0,48.1543,48.1543,48.138,48.138,2900.0
2007-09-11 14:25:00,59.23,59.29,59.22,59.29,18700.0,48.1543,48.2031,48.1462,48.2031,18700.0
2007-09-11 14:30:00,59.28,59.28,59.21,59.21,6700.0,48.195,48.195,48.138,48.138,6700.0
2007-09-11 14:35:00,59.23,59.23,59.19,59.23,8800.0,48.1543,48.1543,48.1218,48.1543,8800.0
2007-09-11 14:40:00,59.23,59.25,59.21,59.24,19400.0,48.1543,48.1706,48.138,48.1624,19400.0
2007-09-11 14:45:00,59.25,59.26,59.19,59.2,17200.0,48.1706,48.1787,48.1218,48.1299,17200.0
2007-09-11 14:50:00,59.21,59.22,59.16,59.19,13600.0,48.138,48.1462,48.0974,48.1218,13600.0
2007-09-11 14:55:00,59.17,59.22,59.17,59.22,18900.0,48.1055,48.1462,48.1055,48.1462,18900.0
2007-09-11 15:00:00,59.22,59.25,59.18,59.2,41400.0,48.1462,48.1706,48.1137,48.1299,41400.0
2007-09-11 15:05:00,59.2,59.24,59.2,59.23,28700.0,48.1299,48.1624,48.1299,48.1543,28700.0
2007-09-11 15:10:00,59.23,59.28,59.23,59.28,24800.0,48.1543,48.195,48.1543,48.195,24800.0
2007-09-11 15:15:00,59.28,59.36,59.28,59.35,83600.0,48.195,48.26,48.195,48.2519,83600.0
2007-09-11 15:20:00,59.32,59.33,59.25,59.25,19000.0,48.2275,48.2356,48.1706,48.1706,19000.0
2007-09-11 15:25:00,59.25,59.29,59.25,59.28,51400.0,48.1706,48.2031,48.1706,48.195,51400.0
2007-09-11 15:30:00,59.27,59.35,59.27,59.3,24300.0,48.1868,48.2519,48.1868,48.2112,24300.0
2007-09-11 15:35:00,59.29,59.29,59.17,59.18,36800.0,48.2031,48.2031,48.1055,48.1137,36800.0
2007-09-11 15:40:00,59.18,59.19,59.06,59.11,35300.0,48.1137,48.1218,48.0161,48.0567,35300.0
2007-09-11 15:45:00,59.11,59.17,59.05,59.08,266900.0,48.0567,48.1055,48.008,48.0324,266900.0
2007-09-11 15:50:00,59.07,59.2,59.07,59.17,54100.0,48.0242,48.1299,48.0242,48.1055,54100.0
2007-09-11 15:55:00,59.16,59.3,59.15,59.28,136700.0,48.0974,48.2112,48.0893,48.195,136700.0
2007-09-11 16:00:00,59.27,59.36,59.22,59.23,20800.0,48.1868,48.26,48.1462,48.1543,20800.0
2007-09-11 16:05:00,59.22,59.23,59.22,59.23,600.0,48.1462,48.1543,48.1462,48.1543,600.0
2007-09-11 16:10:00,59.23,59.23,59.23,59.23,0.0,48.1543,48.1543,48.1543,48.1543,0.0
2007-09-12 09:30:00,59.21,59.22,59.14,59.15,37000.0,48.138,48.1462,48.0811,48.0893,37000.0
2007-09-12 09:35:00,59.16,59.2,59.12,59.18,35000.0,48.0974,48.1299,48.0649,48.1137,35000.0
2007-09-12 09:40:00,59.18,59.2,59.17,59.19,15800.0,48.1137,48.1299,48.1055,48.1218,15800.0
2007-09-12 09:45:00,59.21,59.3,59.21,59.3,10600.0,48.138,48.2112,48.138,48.2112,10600.0
2007-09-12 09:50:00,59.32,59.36,59.28,59.29,19100.0,48.2275,48.26,48.195,48.2031,19100.0
2007-09-12 09:55:00,59.29,59.34,59.29,59.34,36300.0,48.2031,48.2437,48.2031,48.2437,36300.0
2007-09-12 10:00:00,59.34,59.34,59.25,59.26,14400.0,48.2437,48.2437,48.1706,48.1787,14400.0
2007-09-12 10:05:00,59.26,59.33,59.25,59.27,16900.0,48.1787,48.2356,48.1706,48.1868,16900.0
2007-09-12 10:10:00,59.27,59.33,59.27,59.29,19000.0,48.1868,48.2356,48.1868,48.2031,19000.0
2007-09-12 10:15:00,59.29,59.29,59.22,59.24,23600.0,48.2031,48.2031,48.1462,48.1624,23600.0
2007-09-12 10:20:00,59.25,59.32,59.25,59.3,19600.0,48.1706,48.2275,48.1706,48.2112,19600.0
2007-09-12 10:25:00,59.3,59.4,59.3,59.39,26900.0,48.2112,48.2925,48.2112,48.2844,26900.0
2007-09-12 10:30:00,59.38,59.43,59.35,59.37,36400.0,48.2763,48.3169,48.2519,48.2681,36400.0
2007-09-12 10:35:00,59.37,59.44,59.36,59.43,20600.0,48.2681,48.325,48.26,48.3169,20600.0
2007-09-12 10:40:00,59.43,59.48,59.43,59.46,30900.0,48.3169,48.3576,48.3169,48.3413,30900.0
2007-09-12 10:45:00,59.45,59.46,59.39,59.39,25100.0,48.3332,48.3413,48.2844,48.2844,25100.0
2007-09-12 10:50:00,59.39,59.39,59.37,59.39,7700.0,48.2844,48.2844,48.2681,48.2844,7700.0
2007-09-12 10:55:00,59.38,59.41,59.35,59.38,26500.0,48.2763,48.3006,48.2519,48.2763,26500.0
2007-09-12 11:00:00,59.38,59.4,59.37,59.38,69800.0,48.2763,48.2925,48.2681,48.2763,69800.0
2007-09-12 11:05:00,59.38,59.41,59.37,59.39,15700.0,48.2763,48.3006,48.2681,48.2844,15700.0
2007-09-12 11:10:00,59.39,59.44,59.39,59.44,15000.0,48.2844,48.325,48.2844,48.325,15000.0
2007-09-12 11:15:00,59.44,59.57,59.44,59.53,18200.0,48.325,48.4307,48.325,48.3982,18200.0
2007-09-12 11:20:00,59.53,59.58,59.53,59.57,22900.0,48.3982,48.4389,48.3982,48.4307,22900.0
2007-09-12 11:25:00,59.58,59.58,59.52,59.52,6500.0,48.4389,48.4389,48.3901,48.3901,6500.0
2007-09-12 11:30:00,59.53,59.54,59.52,59.52,14200.0,48.3982,48.4063,48.3901,48.3901,14200.0
2007-09-12 11:35:00,59.52,59.54,59.51,59.53,9500.0,48.3901,48.4063,48.382,48.3982,9500.0
2007-09-12 11:40:00,59.51,59.51,59.49,59.51,7900.0,48.382,48.382,48.3657,48.382,7900.0
2007-09-12 11:45:00,59.51,59.54,59.51,59.51,35400.0,48.382,48.4063,48.382,48.382,35400.0
2007-09-12 11:50:00,59.51,59.54,59.5,59.53,127900.0,48.382,48.4063,48.3738,48.3982,127900.0
2007-09-12 11:55:00,59.54,59.54,59.47,59.48,10400.0,48.4063,48.4063,48.3494,48.3576,10400.0
2007-09-12 12:00:00,59.49,59.49,59.46,59.48,4200.0,48.3657,48.3657,48.3413,48.3576,4200.0
2007-09-12 12:05:00,59.47,59.52,59.47,59.51,11000.0,48.3494,48.3901,48.3494,48.382,11000.0
2007-09-12 12:10:00,59.51,59.57,59.5,59.57,19300.0,48.382,48.4307,48.3738,48.4307,19300.0
2007-09-12 12:15:00,59.57,59.57,59.5,59.5,10900.0,48.4307,48.4307,48.3738,48.3738,10900.0
2007-09-12 12:20:00,59.51,59.51,59.42,59.43,11300.0,48.382,48.382,48.3088,48.3169,11300.0
2007-09-12 12:25:00,59.42,59.45,59.38,59.41,35400.0,48.3088,48.3332,48.2763,48.3006,35400.0
2007-09-12 12:30:00,59.4,59.43,59.38,59.42,15300.0,48.2925,48.3169,48.2763,48.3088,15300.0
2007-09-12 12:35:00,59.42,59.43,59.42,59.42,35300.0,48.3088,48.3169,48.3088,48.3088,35300.0
2007-09-12 12:40:00,59.43,59.43,59.35,59.4,25000.0,48.3169,48.3169,48.2519,48.2925,25000.0
2007-09-12 12:45:00,59.42,59.47,59.41,59.44,6400.0,48.3088,48.3494,48.3006,48.325,6400.0
2007-09-12 12:50:00,59.44,59.47,59.4,59.4,18200.0,48.325,48.3494,48.2925,48.2925,18200.0
2007-09-12 12:55:00,59.41,59.42,59.4,59.42,5800.0,48.3006,48.3088,48.2925,48.3088,5800.0
2007-09-12 13:00:00,59.4,59.41,59.37,59.38,6500.0,48.2925,48.3006,48.2681,48.2763,6500.0
2007-09-12 13:05:00,59.35,59.35,59.27,59.29,15900.0,48.2519,48.2519,48.1868,48.2031,15900.0
2007-09-12 13:10:00,59.3,59.35,59.3,59.34,15300.0,48.2112,48.2519,48.2112,48.2437,15300.0
2007-09-12 13:15:00,59.34,59.36,59.33,59.34,16700.0,48.2437,48.26,48.2356,48.2437,16700.0
2007-09-12 13:20:00,59.33,59.35,59.33,59.35,4500.0,48.2356,48.2519,48.2356,48.2519,4500.0
2007-09-12 13:25:00,59.34,59.37,59.34,59.36,3900.0,48.2437,48.2681,48.2437,48.26,3900.0
2007-09-12 13:30:00,59.35,59.35,59.31,59.33,3800.0,48.2519,48.2519,48.2193,48.2356,3800.0
2007-09-12 13:35:00,59.32,59.39,59.3,59.38,15200.0,48.2275,48.2844,48.2112,48.2763,15200.0
2007-09-12 13:40:00,59.41,59.46,59.39,59.45,33900.0,48.3006,48.3413,48.2844,48.3332,33900.0
2007-09-12 13:45:00,59.44,59.48,59.44,59.47,14100.0,48.325,48.3576,48.325,48.3494,14100.0
2007-09-12 13:50:00,59.47,59.53,59.45,59.5,11300.0,48.3494,48.3982,48.3332,48.3738,11300.0
2007-09-12 13:55:00,59.49,59.52,59.47,59.47,12300.0,48.3657,48.3901,48.3494,48.3494,12300.0
2007-09-12 14:00:00,59.49,59.49,59.47,59.48,3300.0,48.3657,48.3657,48.3494,48.3576,3300.0
2007-09-12 14:05:00,59.45,59.54,59.43,59.54,19600.0,48.3332,48.4063,48.3169,48.4063,19600.0
2007-09-12 14:10:00,59.56,59.62,59.56,59.57,16000.0,48.4226,48.4714,48.4226,48.4307,16000.0
2007-09-12 14:15:00,59.55,59.58,59.54,59.54,7300.0,48.4145,48.4389,48.4063,48.4063,7300.0
2007-09-12 14:20:00,59.55,59.57,59.53,59.55,16500.0,48.4145,48.4307,48.3982,48.4145,16500.0
2007-09-12 14:25:00,59.56,59.56,59.46,59.46,8400.0,48.4226,48.4226,48.3413,48.3413,8400.0
2007-09-12 14:30:00,59.47,59.5,59.47,59.49,9200.0,48.3494,48.3738,48.3494,48.3657,9200.0
2007-09-12 14:35:00,59.52,59.53,59.41,59.41,13700.0,48.3901,48.3982,48.3006,48.3006,13700.0
2007-09-12 14:40:00,59.43,59.47,59.42,59.44,23100.0,48.3169,48.3494,48.3088,48.325,23100.0
2007-09-12 14:45:00,59.42,59.45,59.42,59.45,21900.0,48.3088,48.3332,48.3088,48.3332,21900.0
2007-09-12 14:50:00,59.47,59.49,59.43,59.43,9800.0,48.3494,48.3657,48.3169,48.3169,9800.0
2007-09-12 14:55:00,59.43,59.48,59.43,59.47,10300.0,48.3169,48.3576,48.3169,48.3494,10300.0
2007-09-12 15:00:00,59.49,59.49,59.43,59.43,18600.0,48.3657,48.3657,48.3169,48.3169,18600.0
2007-09-12 15:05:00,59.43,59.44,59.36,59.36,9800.0,48.3169,48.325,48.26,48.26,9800.0
2007-09-12 15:10:00,59.34,59.38,59.33,59.34,20500.0,48.2437,48.2763,48.2356,48.2437,20500.0
2007-09-12 15:15:00,59.32,59.34,59.28,59.34,15500.0,48.2275,48.2437,48.195,48.2437,15500.0
2007-09-12 15:20:00,59.35,59.36,59.32,59.35,9500.0,48.2519,48.26,48.2275,48.2519,9500.0
2007-09-12 15:25:00,59.35,59.36,59.27,59.27,23800.0,48.2519,48.26,48.1868,48.1868,23800.0
2007-09-12 15:30:00,59.24,59.28,59.21,59.26,52100.0,48.1624,48.195,48.138,48.1787,52100.0
2007-09-12 15:35:00,59.25,59.25,59.21,59.23,53100.0,48.1706,48.1706,48.138,48.1543,53100.0
2007-09-12 15:40:00,59.24,59.32,59.24,59.28,47300.0,48.1624,48.2275,48.1624,48.195,47300.0
2007-09-12 15:45:00,59.28,59.38,59.28,59.33,35400.0,48.195,48.2763,48.195,48.2356,35400.0
2007-09-12 15:50:00,59.33,59.37,59.28,59.29,89200.0,48.2356,48.2681,48.195,48.2031,89200.0
2007-09-12 15:55:00,59.3,59.33,59.24,59.33,211800.0,48.2112,48.2356,48.1624,48.2356,211800.0
2007-09-12 16:00:00,59.33,59.35,59.24,59.29,24800.0,48.2356,48.2519,48.1624,48.2031,24800.0
2007-09-12 16:05:00,59.29,59.34,59.29,59.34,5200.0,48.2031,48.2437,48.2031,48.2437,5200.0
2007-09-12 16:10:00,59.37,59.37,59.36,59.36,8400.0,48.2681,48.2681,48.26,48.26,8400.0
2007-09-13 09:30:00,59.64,59.68,59.58,59.6,30300.0,48.4876,48.5202,48.4389,48.4551,30300.0
2007-09-13 09:35:00,59.56,59.56,59.51,59.54,19000.0,48.4226,48.4226,48.382,48.4063,19000.0
2007-09-13 09:40:00,59.55,59.55,59.5,59.5,3600.0,48.4145,48.4145,48.3738,48.3738,3600.0
2007-09-13 09:45:00,59.5,59.5,59.41,59.45,18800.0,48.3738,48.3738,48.3006,48.3332,18800.0
2007-09-13 09:50:00,59.45,59.52,59.44,59.51,23300.0,48.3332,48.3901,48.325,48.382,23300.0
2007-09-13 09:55:00,59.51,59.58,59.51,59.54,37800.0,48.382,48.4389,48.382,48.4063,37800.0
2007-09-13 10:00:00,59.54,59.56,59.45,59.45,19900.0,48.4063,48.4226,48.3332,48.3332,19900.0
2007-09-13 10:05:00,59.44,59.48,59.43,59.45,16400.0,48.325,48.3576,48.3169,48.3332,16400.0
2007-09-13 10:10:00,59.44,59.46,59.42,59.44,8900.0,48.325,48.3413,48.3088,48.325,8900.0
2007-09-13 10:15:00,59.44,59.55,59.44,59.55,12100.0,48.325,48.4145,48.325,48.4145,12100.0
2007-09-13 10:20:00,59.55,59.59,59.46,59.58,96100.0,48.4145,48.447,48.3413,48.4389,96100.0
2007-09-13 10:25:00,59.57,59.61,59.57,59.57,30600.0,48.4307,48.4633,48.4307,48.4307,30600.0
2007-09-13 10:30:00,59.55,59.61,59.54,59.61,7200.0,48.4145,48.4633,48.4063,48.4633,7200.0
2007-09-13 10:35:00,59.62,59.64,59.59,59.6,10400.0,48.4714,48.4876,48.447,48.4551,10400.0
2007-09-13 10:40:00,59.6,59.6,59.56,59.57,11800.0,48.4551,48.4551,48.4226,48.4307,11800.0
2007-09-13 10:45:00,59.58,59.61,59.56,59.57,9200.0,48.4389,48.4633,48.4226,48.4307,9200.0
2007-09-13 10:50:00,59.56,59.63,59.56,59.61,9900.0,48.4226,48.4795,48.4226,48.4633,9900.0
2007-09-13 10:55:00,59.61,59.64,59.57,59.61,14100.0,48.4633,48.4876,48.4307,48.4633,14100.0
2007-09-13 11:00:00,59.62,59.67,59.59,59.59,20600.0,48.4714,48.512,48.447,48.447,20600.0
2007-09-13 11:05:00,59.59,59.59,59.56,59.58,14000.0,48.447,48.447,48.4226,48.4389,14000.0
2007-09-13 11:10:00,59.6,59.64,59.6,59.62,8200.0,48.4551,48.4876,48.4551,48.4714,8200.0
2007-09-13 11:15:00,59.63,59.68,59.61,59.63,19400.0,48.4795,48.5202,48.4633,48.4795,19400.0
2007-09-13 11:20:00,59.63,59.7,59.63,59.7,9800.0,48.4795,48.5364,48.4795,48.5364,9800.0
2007-09-13 11:25:00,59.69,59.7,59.68,59.68,3600.0,48.5283,48.5364,48.5202,48.5202,3600.0
2007-09-13 11:30:00,59.68,59.7,59.65,59.66,19400.0,48.5202,48.5364,48.4958,48.5039,19400.0
2007-09-13 11:35:00,59.66,59.66,59.61,59.61,12300.0,48.5039,48.5039,48.4633,48.4633,12300.0
2007-09-13 11:40:00,59.6,59.63,59.6,59.6,24900.0,48.4551,48.4795,48.4551,48.4551,24900.0
2007-09-13 11:45:00,59.6,59.64,59.6,59.6,30900.0,48.4551,48.4876,48.4551,48.4551,30900.0
2007-09-13 11:50:00,59.6,59.63,59.59,59.61,32100.0,48.4551,48.4795,48.447,48.4633,32100.0
2007-09-13 11:55:00,59.61,59.67,59.6,59.67,12900.0,48.4633,48.512,48.4551,48.512,12900.0
2007-09-13 12:00:00,59.68,59.68,59.63,59.63,27000.0,48.5202,48.5202,48.4795,48.4795,27000.0
2007-09-13 12:05:00,59.64,59.65,59.61,59.61,14000.0,48.4876,48.4958,48.4633,48.4633,14000.0
2007-09-13 12:10:00,59.6,59.61,59.58,59.61,21800.0,48.4551,48.4633,48.4389,48.4633,21800.0
2007-09-13 12:15:00,59.61,59.65,59.61,59.65,7700.0,48.4633,48.4958,48.4633,48.4958,7700.0
2007-09-13 12:20:00,59.65,59.71,59.65,59.7,17700.0,48.4958,48.5446,48.4958,48.5364,17700.0
2007-09-13 12:25:00,59.69,59.7,59.67,59.67,11300.0,48.5283,48.5364,48.512,48.512,11300.0
2007-09-13 12:30:00,59.68,59.69,59.64,59.66,21500.0,48.5202,48.5283,48.4876,48.5039,21500.0
2007-09-13 12:35:00,59.66,59.69,59.66,59.67,6200.0,48.5039,48.5283,48.5039,48.512,6200.0
2007-09-13 12:40:00,59.65,59.68,59.64,59.67,21600.0,48.4958,48.5202,48.4876,48.512,21600.0
2007-09-13 12:45:00,59.68,59.68,59.65,59.66,17000.0,48.5202,48.5202,48.4958,48.5039,17000.0
2007-09-13 12:50:00,59.66,59.67,59.63,59.64,12300.0,48.5039,48.512,48.4795,48.4876,12300.0
2007-09-13 12:55:00,59.64,59.67,59.63,59.67,12100.0,48.4876,48.512,48.4795,48.512,12100.0
2007-09-13 13:00:00,59.67,59.73,59.66,59.73,19600.0,48.512,48.5608,48.5039,48.5608,19600.0
2007-09-13 13:05:00,59.73,59.74,59.7,59.7,34100.0,48.5608,48.5689,48.5364,48.5364,34100.0
2007-09-13 13:10:00,59.71,59.72,59.7,59.7,8000.0,48.5446,48.5527,48.5364,48.5364,8000.0
2007-09-13 13:15:00,59.7,59.76,59.7,59.76,29000.0,48.5364,48.5852,48.5364,48.5852,29000.0
2007-09-13 13:20:00,59.76,59.83,59.76,59.81,38000.0,48.5852,48.6421,48.5852,48.6259,38000.0
2007-09-13 13:25:00,59.82,59.83,59.78,59.78,11300.0,48.634,48.6421,48.6015,48.6015,11300.0
2007-09-13 13:30:00,59.78,59.81,59.78,59.79,13100.0,48.6015,48.6259,48.6015,48.6096,13100.0
2007-09-13 13:35:00,59.79,59.81,59.78,59.79,22800.0,48.6096,48.6259,48.6015,48.6096,22800.0
2007-09-13 13:40:00,59.8,59.8,59.76,59.79,13800.0,48.6177,48.6177,48.5852,48.6096,13800.0
2007-09-13 13:45:00,59.8,59.8,59.78,59.79,10400.0,48.6177,48.6177,48.6015,48.6096,10400.0
2007-09-13 13:50:00,59.78,59.79,59.75,59.76,6500.0,48.6015,48.6096,48.5771,48.5852,6500.0
2007-09-13 13:55:00,59.76,59.77,59.69,59.69,84100.0,48.5852,48.5933,48.5283,48.5283,84100.0
2007-09-13 14:00:00,59.7,59.75,59.7,59.75,23900.0,48.5364,48.5771,48.5364,48.5771,23900.0
2007-09-13 14:05:00,59.75,59.75,59.72,59.72,12200.0,48.5771,48.5771,48.5527,48.5527,12200.0
2007-09-13 14:10:00,59.72,59.75,59.7,59.7,5400.0,48.5527,48.5771,48.5364,48.5364,5400.0
2007-09-13 14:15:00,59.7,59.7,59.64,59.64,4600.0,48.5364,48.5364,48.4876,48.4876,4600.0
2007-09-13 14:20:00,59.64,59.68,59.64,59.68,13500.0,48.4876,48.5202,48.4876,48.5202,13500.0
2007-09-13 14:25:00,59.69,59.7,59.62,59.63,6900.0,48.5283,48.5364,48.4714,48.4795,6900.0
2007-09-13 14:30:00,59.63,59.68,59.62,59.66,16800.0,48.4795,48.5202,48.4714,48.5039,16800.0
2007-09-13 14:35:00,59.66,59.69,59.66,59.67,7300.0,48.5039,48.5283,48.5039,48.512,7300.0
2007-09-13 14:40:00,59.67,59.71,59.66,59.7,10900.0,48.512,48.5446,48.5039,48.5364,10900.0
2007-09-13 14:45:00,59.72,59.73,59.69,59.69,22700.0,48.5527,48.5608,48.5283,48.5283,22700.0
2007-09-13 14:50:00,59.7,59.73,59.7,59.72,18900.0,48.5364,48.5608,48.5364,48.5527,18900.0
2007-09-13 14:55:00,59.72,59.72,59.65,59.7,26800.0,48.5527,48.5527,48.4958,48.5364,26800.0
2007-09-13 15:00:00,59.7,59.77,59.7,59.74,33400.0,48.5364,48.5933,48.5364,48.5689,33400.0
2007-09-13 15:05:00,59.74,59.76,59.71,59.71,47400.0,48.5689,48.5852,48.5446,48.5446,47400.0
2007-09-13 15:10:00,59.71,59.75,59.65,59.67,54900.0,48.5446,48.5771,48.4958,48.512,54900.0
2007-09-13 15:15:00,59.67,59.67,59.59,59.61,17500.0,48.512,48.512,48.447,48.4633,17500.0
2007-09-13 15:20:00,59.59,59.67,59.56,59.64,68900.0,48.447,48.512,48.4226,48.4876,68900.0
2007-09-13 15:25:00,59.63,59.67,59.62,59.65,35200.0,48.4795,48.512,48.4714,48.4958,35200.0
2007-09-13 15:30:00,59.65,59.66,59.62,59.62,51900.0,48.4958,48.5039,48.4714,48.4714,51900.0
2007-09-13 15:35:00,59.63,59.68,59.62,59.64,105400.0,48.4795,48.5202,48.4714,48.4876,105400.0
2007-09-13 15:40:00,59.64,59.64,59.59,59.61,83100.0,48.4876,48.4876,48.447,48.4633,83100.0
2007-09-13 15:45:00,59.61,59.61,59.44,59.49,68200.0,48.4633,48.4633,48.325,48.3657,68200.0
2007-09-13 15:50:00,59.49,59.59,59.49,59.56,102000.0,48.3657,48.447,48.3657,48.4226,102000.0
2007-09-13 15:55:00,59.56,59.58,59.52,59.53,37500.0,48.4226,48.4389,48.3901,48.3982,37500.0
2007-09-13 16:00:00,59.53,59.53,59.53,59.53,0.0,48.3982,48.3982,48.3982,48.3982,0.0
2007-09-13 16:05:00,59.57,59.57,59.56,59.56,200.0,48.4307,48.4307,48.4226,48.4226,200.0
2007-09-13 16:10:00,59.56,59.57,59.56,59.57,5400.0,48.4226,48.4307,48.4226,48.4307,5400.0
2007-09-14 09:30:00,59.27,59.36,59.13,59.25,35300.0,48.1868,48.26,48.073,48.1706,35300.0
2007-09-14 09:35:00,59.17,59.24,59.17,59.24,13200.0,48.1055,48.1624,48.1055,48.1624,13200.0
2007-09-14 09:40:00,59.23,59.27,59.23,59.27,4700.0,48.1543,48.1868,48.1543,48.1868,4700.0
2007-09-14 09:45:00,59.27,59.27,59.22,59.22,13900.0,48.1868,48.1868,48.1462,48.1462,13900.0
2007-09-14 09:50:00,59.23,59.33,59.23,59.31,26600.0,48.1543,48.2356,48.1543,48.2193,26600.0
2007-09-14 09:55:00,59.31,59.34,59.28,59.28,23000.0,48.2193,48.2437,48.195,48.195,23000.0
2007-09-14 10:00:00,59.29,59.41,59.29,59.38,59100.0,48.2031,48.3006,48.2031,48.2763,59100.0
2007-09-14 10:05:00,59.38,59.47,59.38,59.42,34500.0,48.2763,48.3494,48.2763,48.3088,34500.0
2007-09-14 10:10:00,59.42,59.43,59.39,59.4,37300.0,48.3088,48.3169,48.2844,48.2925,37300.0
2007-09-14 10:15:00,59.41,59.52,59.4,59.48,28300.0,48.3006,48.3901,48.2925,48.3576,28300.0
2007-09-14 10:20:00,59.48,59.54,59.46,59.46,63000.0,48.3576,48.4063,48.3413,48.3413,63000.0
2007-09-14 10:25:00,59.46,59.49,59.46,59.47,36300.0,48.3413,48.3657,48.3413,48.3494,36300.0
2007-09-14 10:30:00,59.49,59.52,59.47,59.51,41800.0,48.3657,48.3901,48.3494,48.382,41800.0
2007-09-14 10:35:00,59.51,59.54,59.51,59.51,35500.0,48.382,48.4063,48.382,48.382,35500.0
2007-09-14 10:40:00,59.51,59.54,59.49,59.51,45200.0,48.382,48.4063,48.3657,48.382,45200.0
2007-09-14 10:45:00,59.51,59.58,59.51,59.55,29200.0,48.382,48.4389,48.382,48.4145,29200.0
2007-09-14 10:50:00,59.55,59.56,59.48,59.48,31100.0,48.4145,48.4226,48.3576,48.3576,31100.0
2007-09-14 10:55:00,59.48,59.5,59.46,59.48,30300.0,48.3576,48.3738,48.3413,48.3576,30300.0
2007-09-14 11:00:00,59.49,59.53,59.48,59.52,21000.0,48.3657,48.3982,48.3576,48.3901,21000.0
2007-09-14 11:05:00,59.51,59.51,59.46,59.47,63700.0,48.382,48.382,48.3413,48.3494,63700.0
2007-09-14 11:10:00,59.46,59.46,59.39,59.45,68600.0,48.3413,48.3413,48.2844,48.3332,68600.0
2007-09-14 11:15:00,59.45,59.48,59.45,59.46,86500.0,48.3332,48.3576,48.3332,48.3413,86500.0
2007-09-14 11:20:00,59.47,59.47,59.38,59.4,40600.0,48.3494,48.3494,48.2763,48.2925,40600.0
2007-09-14 11:25:00,59.39,59.45,59.38,59.44,30400.0,48.2844,48.3332,48.2763,48.325,30400.0
2007-09-14 11:30:00,59.44,59.45,59.43,59.43,17900.0,48.325,48.3332,48.3169,48.3169,17900.0
2007-09-14 11:35:00,59.43,59.46,59.43,59.44,32900.0,48.3169,48.3413,48.3169,48.325,32900.0
2007-09-14 11:40:00,59.43,59.52,59.42,59.5,43100.0,48.3169,48.3901,48.3088,48.3738,43100.0
2007-09-14 11:45:00,59.51,59.51,59.49,59.5,39600.0,48.382,48.382,48.3657,48.3738,39600.0
2007-09-14 11:50:00,59.5,59.54,59.5,59.54,8200.0,48.3738,48.4063,48.3738,48.4063,8200.0
2007-09-14 11:55:00,59.55,59.59,59.53,59.55,25300.0,48.4145,48.447,48.3982,48.4145,25300.0
2007-09-14 12:00:00,59.55,59.61,59.55,59.57,43100.0,48.4145,48.4633,48.4145,48.4307,43100.0
2007-09-14 12:05:00,59.57,59.59,59.55,59.58,22200.0,48.4307,48.447,48.4145,48.4389,22200.0
2007-09-14 12:10:00,59.58,59.58,59.52,59.52,5600.0,48.4389,48.4389,48.3901,48.3901,5600.0
2007-09-14 12:15:00,59.52,59.54,59.5,59.51,66300.0,48.3901,48.4063,48.3738,48.382,66300.0
2007-09-14 12:20:00,59.51,59.52,59.5,59.52,11800.0,48.382,48.3901,48.3738,48.3901,11800.0
2007-09-14 12:25:00,59.52,59.54,59.49,59.54,12700.0,48.3901,48.4063,48.3657,48.4063,12700.0
2007-09-14 12:30:00,59.53,59.55,59.49,59.5,16200.0,48.3982,48.4145,48.3657,48.3738,16200.0
2007-09-14 12:35:00,59.51,59.53,59.51,59.53,20800.0,48.382,48.3982,48.382,48.3982,20800.0
2007-09-14 12:40:00,59.53,59.55,59.53,59.54,7500.0,48.3982,48.4145,48.3982,48.4063,7500.0
2007-09-14 12:45:00,59.55,59.55,59.46,59.46,15200.0,48.4145,48.4145,48.3413,48.3413,15200.0
2007-09-14 12:50:00,59.46,59.51,59.46,59.51,25400.0,48.3413,48.382,48.3413,48.382,25400.0
2007-09-14 12:55:00,59.5,59.53,59.49,59.49,35700.0,48.3738,48.3982,48.3657,48.3657,35700.0
2007-09-14 13:00:00,59.48,59.52,59.47,59.5,39600.0,48.3576,48.3901,48.3494,48.3738,39600.0
2007-09-14 13:05:00,59.49,59.51,59.45,59.46,83000.0,48.3657,48.382,48.3332,48.3413,83000.0
2007-09-14 13:10:00,59.47,59.55,59.47,59.55,43100.0,48.3494,48.4145,48.3494,48.4145,43100.0
2007-09-14 13:15:00,59.55,59.56,59.52,59.53,47400.0,48.4145,48.4226,48.3901,48.3982,47400.0
2007-09-14 13:20:00,59.54,59.61,59.52,59.58,71800.0,48.4063,48.4633,48.3901,48.4389,71800.0
2007-09-14 13:25:00,59.59,59.64,59.57,59.63,27600.0,48.447,48.4876,48.4307,48.4795,27600.0
2007-09-14 13:30:00,59.63,59.63,59.57,59.59,130000.0,48.4795,48.4795,48.4307,48.447,130000.0
2007-09-14 13:35:00,59.58,59.58,59.53,59.55,27400.0,48.4389,48.4389,48.3982,48.4145,27400.0
2007-09-14 13:40:00,59.55,59.56,59.54,59.56,8900.0,48.4145,48.4226,48.4063,48.4226,8900.0
2007-09-14 13:45:00,59.57,59.6,59.55,59.6,9500.0,48.4307,48.4551,48.4145,48.4551,9500.0
2007-09-14 13:50:00,59.62,59.65,59.61,59.61,12800.0,48.4714,48.4958,48.4633,48.4633,12800.0
2007-09-14 13:55:00,59.61,59.65,59.61,59.64,22300.0,48.4633,48.4958,48.4633,48.4876,22300.0
2007-09-14 14:00:00,59.65,59.66,59.63,59.64,28300.0,48.4958,48.5039,48.4795,48.4876,28300.0
2007-09-14 14:05:00,59.65,59.65,59.56,59.58,21600.0,48.4958,48.4958,48.4226,48.4389,21600.0
2007-09-14 14:10:00,59.58,59.59,59.57,59.59,20600.0,48.4389,48.447,48.4307,48.447,20600.0
2007-09-14 14:15:00,59.59,59.61,59.55,59.61,53300.0,48.447,48.4633,48.4145,48.4633,53300.0
2007-09-14 14:20:00,59.6,59.6,59.59,59.6,13400.0,48.4551,48.4551,48.447,48.4551,13400.0
2007-09-14 14:25:00,59.58,59.6,59.57,59.59,23300.0,48.4389,48.4551,48.4307,48.447,23300.0
2007-09-14 14:30:00,59.58,59.62,59.56,59.61,21600.0,48.4389,48.4714,48.4226,48.4633,21600.0
2007-09-14 14:35:00,59.59,59.59,59.56,59.57,39300.0,48.447,48.447,48.4226,48.4307,39300.0
2007-09-14 14:40:00,59.57,59.59,59.52,59.54,41200.0,48.4307,48.447,48.3901,48.4063,41200.0
2007-09-14 14:45:00,59.54,59.57,59.52,59.52,24200.0,48.4063,48.4307,48.3901,48.3901,24200.0
2007-09-14 14:50:00,59.52,59.54,59.47,59.48,29400.0,48.3901,48.4063,48.3494,48.3576,29400.0
2007-09-14 14:55:00,59.47,59.53,59.43,59.5,54200.0,48.3494,48.3982,48.3169,48.3738,54200.0
2007-09-14 15:00:00,59.5,59.54,59.48,59.54,42400.0,48.3738,48.4063,48.3576,48.4063,42400.0
2007-09-14 15:05:00,59.54,59.55,59.49,59.5,37300.0,48.4063,48.4145,48.3657,48.3738,37300.0
2007-09-14 15:10:00,59.5,59.53,59.46,59.53,38400.0,48.3738,48.3982,48.3413,48.3982,38400.0
2007-09-14 15:15:00,59.52,59.56,59.52,59.55,17000.0,48.3901,48.4226,48.3901,48.4145,17000.0
2007-09-14 15:20:00,59.55,59.59,59.55,59.58,23600.0,48.4145,48.447,48.4145,48.4389,23600.0
2007-09-14 15:25:00,59.57,59.59,59.56,59.57,18800.0,48.4307,48.447,48.4226,48.4307,18800.0
2007-09-14 15:30:00,59.57,59.59,59.54,59.58,51400.0,48.4307,48.447,48.4063,48.4389,51400.0
2007-09-14 15:35:00,59.58,59.6,59.55,59.6,15800.0,48.4389,48.4551,48.4145,48.4551,15800.0
2007-09-14 15:40:00,59.61,59.66,59.6,59.63,30500.0,48.4633,48.5039,48.4551,48.4795,30500.0
2007-09-14 15:45:00,59.62,59.69,59.61,59.65,50800.0,48.4714,48.5283,48.4633,48.4958,50800.0
2007-09-14 15:50:00,59.64,59.68,59.61,59.61,107300.0,48.4876,48.5202,48.4633,48.4633,107300.0
2007-09-14 15:55:00,59.6,59.65,59.6,59.63,75300.0,48.4551,48.4958,48.4551,48.4795,75300.0
2007-09-14 16:00:00,59.63,59.63,59.63,59.63,3100.0,48.4795,48.4795,48.4795,48.4795,3100.0
2007-09-14 16:05:00,59.68,59.68,59.68,59.68,100.0,48.5202,48.5202,48.5202,48.5202,100.0
2007-09-14 16:10:00,59.63,59.66,59.63,59.66,8000.0,48.4795,48.5039,48.4795,48.5039,8000.0
2007-09-17 09:30:00,59.45,59.56,59.39,59.47,50600.0,48.3332,48.4226,48.2844,48.3494,50600.0
2007-09-17 09:35:00,59.48,59.49,59.43,59.43,10100.0,48.3576,48.3657,48.3169,48.3169,10100.0
2007-09-17 09:40:00,59.45,59.46,59.38,59.39,12500.0,48.3332,48.3413,48.2763,48.2844,12500.0
2007-09-17 09:45:00,59.38,59.44,59.37,59.43,6600.0,48.2763,48.325,48.2681,48.3169,6600.0
2007-09-17 09:50:00,59.43,59.43,59.35,59.35,29800.0,48.3169,48.3169,48.2519,48.2519,29800.0
2007-09-17 09:55:00,59.36,59.4,59.33,59.4,34300.0,48.26,48.2925,48.2356,48.2925,34300.0
2007-09-17 10:00:00,59.4,59.45,59.4,59.43,12100.0,48.2925,48.3332,48.2925,48.3169,12100.0
2007-09-17 10:05:00,59.42,59.46,59.37,59.38,17800.0,48.3088,48.3413,48.2681,48.2763,17800.0
2007-09-17 10:10:00,59.38,59.42,59.38,59.42,16900.0,48.2763,48.3088,48.2763,48.3088,16900.0
2007-09-17 10:15:00,59.43,59.49,59.43,59.46,9400.0,48.3169,48.3657,48.3169,48.3413,9400.0
2007-09-17 10:20:00,59.44,59.45,59.41,59.41,12100.0,48.325,48.3332,48.3006,48.3006,12100.0
2007-09-17 10:25:00,59.41,59.41,59.34,59.34,10100.0,48.3006,48.3006,48.2437,48.2437,10100.0
2007-09-17 10:30:00,59.35,59.35,59.13,59.25,36000.0,48.2519,48.2519,48.073,48.1706,36000.0
2007-09-17 10:35:00,59.26,59.29,59.21,59.26,29100.0,48.1787,48.2031,48.138,48.1787,29100.0
2007-09-17 10:40:00,59.24,59.33,59.24,59.32,61000.0,48.1624,48.2356,48.1624,48.2275,61000.0
2007-09-17 10:45:00,59.31,59.32,59.24,59.24,27100.0,48.2193,48.2275,48.1624,48.1624,27100.0
2007-09-17 10:50:00,59.25,59.25,59.16,59.19,59000.0,48.1706,48.1706,48.0974,48.1218,59000.0
2007-09-17 10:55:00,59.19,59.23,59.17,59.22,26000.0,48.1218,48.1543,48.1055,48.1462,26000.0
2007-09-17 11:00:00,59.22,59.28,59.22,59.28,41900.0,48.1462,48.195,48.1462,48.195,41900.0
2007-09-17 11:05:00,59.28,59.3,59.26,59.26,50900.0,48.195,48.2112,48.1787,48.1787,50900.0
2007-09-17 11:10:00,59.25,59.3,59.25,59.29,33100.0,48.1706,48.2112,48.1706,48.2031,33100.0
2007-09-17 11:15:00,59.28,59.3,59.24,59.24,149100.0,48.195,48.2112,48.1624,48.1624,149100.0
2007-09-17 11:20:00,59.24,59.26,59.21,59.21,16400.0,48.1624,48.1787,48.138,48.138,16400.0
2007-09-17 11:25:00,59.22,59.23,59.19,59.19,30600.0,48.1462,48.1543,48.1218,48.1218,30600.0
2007-09-17 11:30:00,59.17,59.17,59.13,59.16,38700.0,48.1055,48.1055,48.073,48.0974,38700.0
2007-09-17 11:35:00,59.17,59.22,59.16,59.17,12900.0,48.1055,48.1462,48.0974,48.1055,12900.0
2007-09-17 11:40:00,59.18,59.19,59.16,59.18,11300.0,48.1137,48.1218,48.0974,48.1137,11300.0
2007-09-17 11:45:00,59.17,59.18,59.12,59.14,82800.0,48.1055,48.1137,48.0649,48.0811,82800.0
2007-09-17 11:50:00,59.12,59.14,59.1,59.14,17300.0,48.0649,48.0811,48.0486,48.0811,17300.0
2007-09-17 11:55:00,59.13,59.14,59.09,59.1,5600.0,48.073,48.0811,48.0405,48.0486,5600.0
2007-09-17 12:00:00,59.13,59.15,59.12,59.15,10400.0,48.073,48.0893,48.0649,48.0893,10400.0
2007-09-17 12:05:00,59.14,59.14,59.07,59.09,11000.0,48.0811,48.0811,48.0242,48.0405,11000.0
2007-09-17 12:10:00,59.1,59.14,59.1,59.14,4500.0,48.0486,48.0811,48.0486,48.0811,4500.0
2007-09-17 12:15:00,59.14,59.16,59.14,59.14,34100.0,48.0811,48.0974,48.0811,48.0811,34100.0
2007-09-17 12:20:00,59.12,59.14,59.12,59.13,13000.0,48.0649,48.0811,48.0649,48.073,13000.0
2007-09-17 12:25:00,59.13,59.17,59.13,59.17,32600.0,48.073,48.1055,48.073,48.1055,32600.0
2007-09-17 12:30:00,59.17,59.18,59.16,59.16,8100.0,48.1055,48.1137,48.0974,48.0974,8100.0
2007-09-17 12:35:00,59.18,59.23,59.18,59.23,10800.0,48.1137,48.1543,48.1137,48.1543,10800.0
2007-09-17 12:40:00,59.23,59.23,59.22,59.22,4100.0,48.1543,48.1543,48.1462,48.1462,4100.0
2007-09-17 12:45:00,59.21,59.25,59.18,59.24,43200.0,48.138,48.1706,48.1137,48.1624,43200.0
2007-09-17 12:50:00,59.23,59.23,59.22,59.22,6900.0,48.1543,48.1543,48.1462,48.1462,6900.0
2007-09-17 12:55:00,59.21,59.28,59.21,59.28,8900.0,48.138,48.195,48.138,48.195,8900.0
2007-09-17 13:00:00,59.29,59.3,59.25,59.28,11500.0,48.2031,48.2112,48.1706,48.195,11500.0
2007-09-17 13:05:00,59.3,59.31,59.28,59.3,27000.0,48.2112,48.2193,48.195,48.2112,27000.0
2007-09-17 13:10:00,59.3,59.33,59.29,59.33,12100.0,48.2112,48.2356,48.2031,48.2356,12100.0
2007-09-17 13:15:00,59.33,59.35,59.32,59.34,11900.0,48.2356,48.2519,48.2275,48.2437,11900.0
2007-09-17 13:20:00,59.33,59.33,59.3,59.3,15900.0,48.2356,48.2356,48.2112,48.2112,15900.0
2007-09-17 13:25:00,59.28,59.3,59.28,59.29,3200.0,48.195,48.2112,48.195,48.2031,3200.0
2007-09-17 13:30:00,59.29,59.3,59.26,59.27,9500.0,48.2031,48.2112,48.1787,48.1868,9500.0
2007-09-17 13:35:00,59.23,59.24,59.22,59.23,10300.0,48.1543,48.1624,48.1462,48.1543,10300.0
2007-09-17 13:40:00,59.24,59.27,59.23,59.27,10300.0,48.1624,48.1868,48.1543,48.1868,10300.0
2007-09-17 13:45:00,59.28,59.31,59.28,59.29,9600.0,48.195,48.2193,48.195,48.2031,9600.0
2007-09-17 13:50:00,59.29,59.3,59.27,59.28,12500.0,48.2031,48.2112,48.1868,48.195,12500.0
2007-09-17 13:55:00,59.29,59.29,59.21,59.21,8400.0,48.2031,48.2031,48.138,48.138,8400.0
2007-09-17 14:00:00,59.21,59.24,59.19,59.23,5500.0,48.138,48.1624,48.1218,48.1543,5500.0
2007-09-17 14:05:00,59.25,59.25,59.2,59.2,13500.0,48.1706,48.1706,48.1299,48.1299,13500.0
2007-09-17 14:10:00,59.2,59.27,59.19,59.24,64400.0,48.1299,48.1868,48.1218,48.1624,64400.0
2007-09-17 14:15:00,59.24,59.24,59.2,59.22,15000.0,48.1624,48.1624,48.1299,48.1462,15000.0
2007-09-17 14:20:00,59.23,59.25,59.19,59.24,11300.0,48.1543,48.1706,48.1218,48.1624,11300.0
2007-09-17 14:25:00,59.24,59.31,59.24,59.29,11900.0,48.1624,48.2193,48.1624,48.2031,11900.0
2007-09-17 14:30:00,59.31,59.35,59.3,59.34,24300.0,48.2193,48.2519,48.2112,48.2437,24300.0
2007-09-17 14:35:00,59.34,59.34,59.31,59.31,4100.0,48.2437,48.2437,48.2193,48.2193,4100.0
2007-09-17 14:40:00,59.32,59.34,59.32,59.32,7800.0,48.2275,48.2437,48.2275,48.2275,7800.0
2007-09-17 14:45:00,59.33,59.34,59.26,59.28,14200.0,48.2356,48.2437,48.1787,48.195,14200.0
2007-09-17 14:50:00,59.27,59.28,59.26,59.28,3800.0,48.1868,48.195,48.1787,48.195,3800.0
2007-09-17 14:55:00,59.27,59.3,59.27,59.29,10600.0,48.1868,48.2112,48.1868,48.2031,10600.0
2007-09-17 15:00:00,59.26,59.27,59.25,59.26,12200.0,48.1787,48.1868,48.1706,48.1787,12200.0
2007-09-17 15:05:00,59.26,59.29,59.25,59.29,9100.0,48.1787,48.2031,48.1706,48.2031,9100.0
2007-09-17 15:10:00,59.29,59.38,59.29,59.37,21100.0,48.2031,48.2763,48.2031,48.2681,21100.0
2007-09-17 15:15:00,59.38,59.39,59.33,59.39,45800.0,48.2763,48.2844,48.2356,48.2844,45800.0
2007-09-17 15:20:00,59.4,59.4,59.34,59.37,46700.0,48.2925,48.2925,48.2437,48.2681,46700.0
2007-09-17 15:25:00,59.39,59.39,59.31,59.31,10200.0,48.2844,48.2844,48.2193,48.2193,10200.0
2007-09-17 15:30:00,59.28,59.3,59.27,59.3,13100.0,48.195,48.2112,48.1868,48.2112,13100.0
2007-09-17 15:35:00,59.3,59.3,59.24,59.25,16200.0,48.2112,48.2112,48.1624,48.1706,16200.0
2007-09-17 15:40:00,59.24,59.25,59.22,59.23,22000.0,48.1624,48.1706,48.1462,48.1543,22000.0
2007-09-17 15:45:00,59.25,59.25,59.22,59.25,30200.0,48.1706,48.1706,48.1462,48.1706,30200.0
2007-09-17 15:50:00,59.26,59.3,59.26,59.27,39600.0,48.1787,48.2112,48.1787,48.1868,39600.0
2007-09-17 15:55:00,59.26,59.26,59.2,59.2,66800.0,48.1787,48.1787,48.1299,48.1299,66800.0
2007-09-17 16:00:00,59.2,59.28,59.2,59.27,25100.0,48.1299,48.195,48.1299,48.1868,25100.0
2007-09-17 16:05:00,59.27,59.27,59.27,59.27,0.0,48.1868,48.1868,48.1868,48.1868,0.0
2007-09-17 16:10:00,59.27,59.27,59.27,59.27,0.0,48.1868,48.1868,48.1868,48.1868,0.0
2007-09-18 09:30:00,59.59,59.59,59.54,59.54,57300.0,48.447,48.447,48.4063,48.4063,57300.0
2007-09-18 09:35:00,59.54,59.56,59.48,59.51,39200.0,48.4063,48.4226,48.3576,48.382,39200.0
2007-09-18 09:40:00,59.5,59.5,59.44,59.45,8700.0,48.3738,48.3738,48.325,48.3332,8700.0
2007-09-18 09:45:00,59.45,59.47,59.42,59.42,7500.0,48.3332,48.3494,48.3088,48.3088,7500.0
2007-09-18 09:50:00,59.42,59.42,59.34,59.39,13900.0,48.3088,48.3088,48.2437,48.2844,13900.0
2007-09-18 09:55:00,59.4,59.41,59.36,59.41,30600.0,48.2925,48.3006,48.26,48.3006,30600.0
2007-09-18 10:00:00,59.41,59.44,59.4,59.44,5800.0,48.3006,48.325,48.2925,48.325,5800.0
2007-09-18 10:05:00,59.44,59.47,59.42,59.46,11600.0,48.325,48.3494,48.3088,48.3413,11600.0
2007-09-18 10:10:00,59.47,59.5,59.45,59.5,24900.0,48.3494,48.3738,48.3332,48.3738,24900.0
2007-09-18 10:15:00,59.49,59.51,59.47,59.49,205800.0,48.3657,48.382,48.3494,48.3657,205800.0
2007-09-18 10:20:00,59.48,59.53,59.48,59.52,62200.0,48.3576,48.3982,48.3576,48.3901,62200.0
2007-09-18 10:25:00,59.51,59.54,59.48,59.54,30200.0,48.382,48.4063,48.3576,48.4063,30200.0
2007-09-18 10:30:00,59.53,59.6,59.53,59.56,67200.0,48.3982,48.4551,48.3982,48.4226,67200.0
2007-09-18 10:35:00,59.56,59.58,59.5,59.51,55200.0,48.4226,48.4389,48.3738,48.382,55200.0
2007-09-18 10:40:00,59.52,59.55,59.52,59.54,14200.0,48.3901,48.4145,48.3901,48.4063,14200.0
2007-09-18 10:45:00,59.53,59.55,59.52,59.54,12400.0,48.3982,48.4145,48.3901,48.4063,12400.0
2007-09-18 10:50:00,59.54,59.56,59.52,59.55,7100.0,48.4063,48.4226,48.3901,48.4145,7100.0
2007-09-18 10:55:00,59.56,59.62,59.56,59.61,58600.0,48.4226,48.4714,48.4226,48.4633,58600.0
2007-09-18 11:00:00,59.61,59.64,59.54,59.63,48700.0,48.4633,48.4876,48.4063,48.4795,48700.0
2007-09-18 11:05:00,59.64,59.66,59.62,59.65,30900.0,48.4876,48.5039,48.4714,48.4958,30900.0
2007-09-18 11:10:00,59.64,59.72,59.64,59.71,26500.0,48.4876,48.5527,48.4876,48.5446,26500.0
2007-09-18 11:15:00,59.71,59.72,59.67,59.68,21200.0,48.5446,48.5527,48.512,48.5202,21200.0
2007-09-18 11:20:00,59.68,59.69,59.66,59.67,13500.0,48.5202,48.5283,48.5039,48.512,13500.0
2007-09-18 11:25:00,59.68,59.69,59.65,59.65,32000.0,48.5202,48.5283,48.4958,48.4958,32000.0
2007-09-18 11:30:00,59.65,59.67,59.64,59.66,12800.0,48.4958,48.512,48.4876,48.5039,12800.0
2007-09-18 11:35:00,59.65,59.66,59.63,59.63,25600.0,48.4958,48.5039,48.4795,48.4795,25600.0
2007-09-18 11:40:00,59.62,59.63,59.61,59.63,21000.0,48.4714,48.4795,48.4633,48.4795,21000.0
2007-09-18 11:45:00,59.63,59.68,59.62,59.66,4800.0,48.4795,48.5202,48.4714,48.5039,4800.0
2007-09-18 11:50:00,59.67,59.68,59.66,59.68,3700.0,48.512,48.5202,48.5039,48.5202,3700.0
2007-09-18 11:55:00,59.7,59.7,59.68,59.68,6600.0,48.5364,48.5364,48.5202,48.5202,6600.0
2007-09-18 12:00:00,59.67,59.68,59.65,59.65,13700.0,48.512,48.5202,48.4958,48.4958,13700.0
2007-09-18 12:05:00,59.65,59.65,59.6,59.61,12800.0,48.4958,48.4958,48.4551,48.4633,12800.0
2007-09-18 12:10:00,59.62,59.63,59.61,59.63,12000.0,48.4714,48.4795,48.4633,48.4795,12000.0
2007-09-18 12:15:00,59.63,59.63,59.6,59.62,14900.0,48.4795,48.4795,48.4551,48.4714,14900.0
2007-09-18 12:20:00,59.62,59.63,59.62,59.62,2400.0,48.4714,48.4795,48.4714,48.4714,2400.0
2007-09-18 12:25:00,59.61,59.63,59.61,59.62,8100.0,48.4633,48.4795,48.4633,48.4714,8100.0
2007-09-18 12:30:00,59.62,59.65,59.61,59.65,27900.0,48.4714,48.4958,48.4633,48.4958,27900.0
2007-09-18 12:35:00,59.66,59.67,59.65,59.65,20300.0,48.5039,48.512,48.4958,48.4958,20300.0
2007-09-18 12:40:00,59.64,59.64,59.63,59.64,7400.0,48.4876,48.4876,48.4795,48.4876,7400.0
2007-09-18 12:45:00,59.64,59.64,59.63,59.63,7200.0,48.4876,48.4876,48.4795,48.4795,7200.0
2007-09-18 12:50:00,59.64,59.66,59.64,59.66,7400.0,48.4876,48.5039,48.4876,48.5039,7400.0
2007-09-18 12:55:00,59.66,59.67,59.64,59.65,13400.0,48.5039,48.512,48.4876,48.4958,13400.0
2007-09-18 13:00:00,59.62,59.63,59.61,59.61,5100.0,48.4714,48.4795,48.4633,48.4633,5100.0
2007-09-18 13:05:00,59.62,59.62,59.55,59.55,27200.0,48.4714,48.4714,48.4145,48.4145,27200.0
2007-09-18 13:10:00,59.55,59.58,59.54,59.57,4800.0,48.4145,48.4389,48.4063,48.4307,4800.0
2007-09-18 13:15:00,59.58,59.62,59.57,59.62,13500.0,48.4389,48.4714,48.4307,48.4714,13500.0
2007-09-18 13:20:00,59.6,59.6,59.59,59.59,2200.0,48.4551,48.4551,48.447,48.447,2200.0
2007-09-18 13:25:00,59.6,59.62,59.58,59.59,5700.0,48.4551,48.4714,48.4389,48.447,5700.0
2007-09-18 13:30:00,59.6,59.61,59.59,59.59,4900.0,48.4551,48.4633,48.447,48.447,4900.0
2007-09-18 13:35:00,59.59,59.59,59.58,59.59,6500.0,48.447,48.447,48.4389,48.447,6500.0
2007-09-18 13:40:00,59.59,59.6,59.56,59.57,4400.0,48.447,48.4551,48.4226,48.4307,4400.0
2007-09-18 13:45:00,59.57,59.58,59.55,59.57,11800.0,48.4307,48.4389,48.4145,48.4307,11800.0
2007-09-18 13:50:00,59.56,59.6,59.56,59.58,9900.0,48.4226,48.4551,48.4226,48.4389,9900.0
2007-09-18 13:55:00,59.59,59.61,59.59,59.6,10500.0,48.447,48.4633,48.447,48.4551,10500.0
2007-09-18 14:00:00,59.6,59.62,59.59,59.59,7200.0,48.4551,48.4714,48.447,48.447,7200.0
2007-09-18 14:05:00,59.59,59.59,59.54,59.54,21400.0,48.447,48.447,48.4063,48.4063,21400.0
2007-09-18 14:10:00,59.55,59.58,59.45,59.45,15200.0,48.4145,48.4389,48.3332,48.3332,15200.0
2007-09-18 14:15:00,59.49,60.31,59.49,60.2,161700.0,48.3657,49.0324,48.3657,48.9429,161700.0
2007-09-18 14:20:00,60.11,60.24,60.08,60.14,68100.0,48.8698,48.9754,48.8454,48.8941,68100.0
2007-09-18 14:25:00,60.15,60.24,60.07,60.17,133900.0,48.9023,48.9754,48.8372,48.9185,133900.0
2007-09-18 14:30:00,60.16,60.4,60.16,60.4,67200.0,48.9104,49.1055,48.9104,49.1055,67200.0
2007-09-18 14:35:00,60.41,60.59,60.39,60.59,62200.0,49.1137,49.26,49.0974,49.26,62200.0
2007-09-18 14:40:00,60.57,60.61,60.44,60.51,47500.0,49.2437,49.2763,49.138,49.195,47500.0
2007-09-18 14:45:00,60.52,60.54,60.45,60.5,43700.0,49.2031,49.2193,49.1462,49.1868,43700.0
2007-09-18 14:50:00,60.49,60.52,60.35,60.46,27100.0,49.1787,49.2031,49.0649,49.1543,27100.0
2007-09-18 14:55:00,60.46,60.52,60.43,60.52,26500.0,49.1543,49.2031,49.1299,49.2031,26500.0
2007-09-18 15:00:00,60.51,60.51,60.39,60.41,43700.0,49.195,49.195,49.0974,49.1137,43700.0
2007-09-18 15:05:00,60.42,60.5,60.41,60.48,24700.0,49.1218,49.1868,49.1137,49.1706,24700.0
2007-09-18 15:10:00,60.47,60.71,60.47,60.69,28300.0,49.1624,49.3576,49.1624,49.3413,28300.0
2007-09-18 15:15:00,60.69,60.74,60.64,60.66,75900.0,49.3413,49.3819,49.3006,49.3169,75900.0
2007-09-18 15:20:00,60.65,60.67,60.6,60.65,25100.0,49.3088,49.325,49.2681,49.3088,25100.0
2007-09-18 15:25:00,60.65,60.72,60.62,60.72,41400.0,49.3088,49.3657,49.2844,49.3657,41400.0
2007-09-18 15:30:00,60.72,60.76,60.69,60.73,152500.0,49.3657,49.3982,49.3413,49.3738,152500.0
2007-09-18 15:35:00,60.74,60.79,60.72,60.74,20800.0,49.3819,49.4226,49.3657,49.3819,20800.0
2007-09-18 15:40:00,60.76,60.85,60.76,60.76,39700.0,49.3982,49.4714,49.3982,49.3982,39700.0
2007-09-18 15:45:00,60.75,60.81,60.75,60.81,16100.0,49.3901,49.4389,49.3901,49.4389,16100.0
2007-09-18 15:50:00,60.8,60.83,60.7,60.7,16600.0,49.4307,49.4551,49.3494,49.3494,16600.0
2007-09-18 15:55:00,60.69,60.85,60.69,60.83,29900.0,49.3413,49.4714,49.3413,49.4551,29900.0
2007-09-18 16:00:00,60.84,60.84,60.84,60.84,6000.0,49.4632,49.4632,49.4632,49.4632,6000.0
2007-09-18 16:05:00,60.81,60.81,60.81,60.81,100.0,49.4389,49.4389,49.4389,49.4389,100.0
2007-09-18 16:10:00,60.8,60.8,60.8,60.8,100.0,49.4307,49.4307,49.4307,49.4307,100.0
2007-09-19 09:30:00,61.1,61.37,60.92,61.37,161000.0,49.6746,49.8941,49.5283,49.8941,161000.0
2007-09-19 09:35:00,61.29,61.45,61.16,61.24,123300.0,49.8291,49.9592,49.7234,49.7884,123300.0
2007-09-19 09:40:00,61.24,61.32,61.23,61.3,90900.0,49.7884,49.8535,49.7803,49.8372,90900.0
2007-09-19 09:45:00,61.31,61.39,61.3,61.34,78600.0,49.8454,49.9104,49.8372,49.8698,78600.0
2007-09-19 09:50:00,61.33,61.37,61.32,61.36,34700.0,49.8616,49.8941,49.8535,49.886,34700.0
2007-09-19 09:55:00,61.36,61.37,61.32,61.33,17400.0,49.886,49.8941,49.8535,49.8616,17400.0
2007-09-19 10:00:00,61.33,61.33,61.29,61.29,39000.0,49.8616,49.8616,49.8291,49.8291,39000.0
2007-09-19 10:05:00,61.3,61.3,61.24,61.28,15300.0,49.8372,49.8372,49.7884,49.821,15300.0
2007-09-19 10:10:00,61.29,61.33,61.27,61.33,24000.0,49.8291,49.8616,49.8128,49.8616,24000.0
2007-09-19 10:15:00,61.33,61.33,61.26,61.26,19500.0,49.8616,49.8616,49.8047,49.8047,19500.0
2007-09-19 10:20:00,61.26,61.32,59.27,61.32,26400.0,49.8047,49.8535,48.1868,49.8535,26400.0
2007-09-19 10:25:00,61.31,61.35,61.31,61.33,137300.0,49.8454,49.8779,49.8454,49.8616,137300.0
2007-09-19 10:30:00,61.32,61.33,61.28,61.32,19400.0,49.8535,49.8616,49.821,49.8535,19400.0
2007-09-19 10:35:00,61.32,61.33,61.26,61.27,27500.0,49.8535,49.8616,49.8047,49.8128,27500.0
2007-09-19 10:40:00,61.27,61.29,61.25,61.29,24000.0,49.8128,49.8291,49.7966,49.8291,24000.0
2007-09-19 10:45:00,61.3,61.31,61.27,61.29,19800.0,49.8372,49.8454,49.8128,49.8291,19800.0
2007-09-19 10:50:00,61.29,61.38,61.29,61.37,47800.0,49.8291,49.9023,49.8291,49.8941,47800.0
2007-09-19 10:55:00,61.38,61.44,61.38,61.42,29800.0,49.9023,49.9511,49.9023,49.9348,29800.0
2007-09-19 11:00:00,61.42,61.46,61.4,61.4,32900.0,49.9348,49.9673,49.9185,49.9185,32900.0
2007-09-19 11:05:00,61.42,61.46,61.4,61.46,35600.0,49.9348,49.9673,49.9185,49.9673,35600.0
2007-09-19 11:10:00,61.47,61.47,61.43,61.45,428500.0,49.9754,49.9754,49.9429,49.9592,428500.0
2007-09-19 11:15:00,61.46,61.54,61.46,61.52,30800.0,49.9673,50.0324,49.9673,50.0161,30800.0
2007-09-19 11:20:00,61.52,61.53,61.49,61.51,35400.0,50.0161,50.0242,49.9917,50.008,35400.0
2007-09-19 11:25:00,61.5,61.51,61.44,61.44,24100.0,49.9998,50.008,49.9511,49.9511,24100.0
2007-09-19 11:30:00,61.43,61.45,61.43,61.44,4800.0,49.9429,49.9592,49.9429,49.9511,4800.0
2007-09-19 11:35:00,61.44,61.44,61.35,61.37,50800.0,49.9511,49.9511,49.8779,49.8941,50800.0
2007-09-19 11:40:00,61.36,61.38,61.35,61.37,78600.0,49.886,49.9023,49.8779,49.8941,78600.0
2007-09-19 11:45:00,61.36,61.39,61.32,61.33,35700.0,49.886,49.9104,49.8535,49.8616,35700.0
2007-09-19 11:50:00,61.33,61.34,61.28,61.32,55100.0,49.8616,49.8698,49.821,49.8535,55100.0
2007-09-19 11:55:00,61.32,61.35,61.31,61.34,13600.0,49.8535,49.8779,49.8454,49.8698,13600.0
2007-09-19 12:00:00,61.34,61.62,61.32,61.33,30300.0,49.8698,50.0974,49.8535,49.8616,30300.0
2007-09-19 12:05:00,61.33,61.38,61.33,61.36,14500.0,49.8616,49.9023,49.8616,49.886,14500.0
2007-09-19 12:10:00,61.36,61.36,61.3,61.31,48500.0,49.886,49.886,49.8372,49.8454,48500.0
2007-09-19 12:15:00,61.32,61.37,61.32,61.35,60200.0,49.8535,49.8941,49.8535,49.8779,60200.0
2007-09-19 12:20:00,61.35,61.35,61.29,61.3,45400.0,49.8779,49.8779,49.8291,49.8372,45400.0
2007-09-19 12:25:00,61.31,61.34,61.31,61.34,11600.0,49.8454,49.8698,49.8454,49.8698,11600.0
2007-09-19 12:30:00,61.33,61.34,61.27,61.27,20500.0,49.8616,49.8698,49.8128,49.8128,20500.0
2007-09-19 12:35:00,61.26,61.27,61.24,61.26,41900.0,49.8047,49.8128,49.7884,49.8047,41900.0
2007-09-19 12:40:00,61.26,61.29,61.25,61.28,26700.0,49.8047,49.8291,49.7966,49.821,26700.0
2007-09-19 12:45:00,61.28,61.31,61.28,61.31,13600.0,49.821,49.8454,49.821,49.8454,13600.0
2007-09-19 12:50:00,61.3,61.31,61.27,61.29,20700.0,49.8372,49.8454,49.8128,49.8291,20700.0
2007-09-19 12:55:00,61.3,61.37,61.3,61.33,18800.0,49.8372,49.8941,49.8372,49.8616,18800.0
2007-09-19 13:00:00,61.33,61.33,61.23,61.23,26700.0,49.8616,49.8616,49.7803,49.7803,26700.0
2007-09-19 13:05:00,61.23,61.25,61.17,61.18,27900.0,49.7803,49.7966,49.7315,49.7397,27900.0
2007-09-19 13:10:00,61.19,61.24,61.16,61.16,98100.0,49.7478,49.7884,49.7234,49.7234,98100.0
2007-09-19 13:15:00,61.15,61.2,61.14,61.18,17800.0,49.7153,49.7559,49.7071,49.7397,17800.0
2007-09-19 13:20:00,61.17,61.18,61.13,61.14,9600.0,49.7315,49.7397,49.699,49.7071,9600.0
2007-09-19 13:25:00,61.15,61.15,61.12,61.15,44900.0,49.7153,49.7153,49.6909,49.7153,44900.0
2007-09-19 13:30:00,61.15,61.15,61.11,61.14,87200.0,49.7153,49.7153,49.6828,49.7071,87200.0
2007-09-19 13:35:00,61.14,61.17,61.14,61.14,24700.0,49.7071,49.7315,49.7071,49.7071,24700.0
2007-09-19 13:40:00,61.14,61.22,61.11,61.21,43700.0,49.7071,49.7722,49.6828,49.7641,43700.0
2007-09-19 13:45:00,61.22,61.23,61.16,61.17,59100.0,49.7722,49.7803,49.7234,49.7315,59100.0
2007-09-19 13:50:00,61.19,61.22,61.17,61.17,74400.0,49.7478,49.7722,49.7315,49.7315,74400.0
2007-09-19 13:55:00,61.18,61.2,61.15,61.16,31200.0,49.7397,49.7559,49.7153,49.7234,31200.0
2007-09-19 14:00:00,61.15,61.2,61.05,61.05,20900.0,49.7153,49.7559,49.634,49.634,20900.0
2007-09-19 14:05:00,61.05,61.11,61.04,61.04,13200.0,49.634,49.6828,49.6258,49.6258,13200.0
2007-09-19 14:10:00,61.04,61.07,61.02,61.04,56500.0,49.6258,49.6502,49.6096,49.6258,56500.0
2007-09-19 14:15:00,61.03,61.03,60.88,60.96,100400.0,49.6177,49.6177,49.4958,49.5608,100400.0
2007-09-19 14:20:00,60.96,60.99,60.91,60.95,34900.0,49.5608,49.5852,49.5202,49.5527,34900.0
2007-09-19 14:25:00,60.94,61.01,60.93,61.0,29100.0,49.5445,49.6015,49.5364,49.5933,29100.0
2007-09-19 14:30:00,60.98,61.06,60.98,61.03,31600.0,49.5771,49.6421,49.5771,49.6177,31600.0
2007-09-19 14:35:00,61.02,61.03,60.98,61.0,16200.0,49.6096,49.6177,49.5771,49.5933,16200.0
2007-09-19 14:40:00,61.0,61.04,60.98,61.03,37300.0,49.5933,49.6258,49.5771,49.6177,37300.0
2007-09-19 14:45:00,61.04,61.05,61.0,61.02,16600.0,49.6258,49.634,49.5933,49.6096,16600.0
2007-09-19 14:50:00,61.02,61.11,61.02,61.11,25100.0,49.6096,49.6828,49.6096,49.6828,25100.0
2007-09-19 14:55:00,61.12,61.17,61.11,61.15,25100.0,49.6909,49.7315,49.6828,49.7153,25100.0
2007-09-19 15:00:00,61.13,61.16,61.12,61.13,28000.0,49.699,49.7234,49.6909,49.699,28000.0
2007-09-19 15:05:00,61.13,61.19,61.11,61.16,14900.0,49.699,49.7478,49.6828,49.7234,14900.0
2007-09-19 15:10:00,61.16,61.22,61.14,61.22,175600.0,49.7234,49.7722,49.7071,49.7722,175600.0
2007-09-19 15:15:00,61.23,61.31,61.23,61.27,33900.0,49.7803,49.8454,49.7803,49.8128,33900.0
2007-09-19 15:20:00,61.27,61.3,61.24,61.26,113400.0,49.8128,49.8372,49.7884,49.8047,113400.0
2007-09-19 15:25:00,61.26,61.28,61.22,61.23,27500.0,49.8047,49.821,49.7722,49.7803,27500.0
2007-09-19 15:30:00,61.21,61.25,61.21,61.25,21800.0,49.7641,49.7966,49.7641,49.7966,21800.0
2007-09-19 15:35:00,61.25,61.25,61.17,61.19,26200.0,49.7966,49.7966,49.7315,49.7478,26200.0
2007-09-19 15:40:00,61.19,61.21,61.18,61.2,15200.0,49.7478,49.7641,49.7397,49.7559,15200.0
2007-09-19 15:45:00,61.2,61.2,61.08,61.08,27200.0,49.7559,49.7559,49.6584,49.6584,27200.0
2007-09-19 15:50:00,61.09,61.1,61.06,61.1,40000.0,49.6665,49.6746,49.6421,49.6746,40000.0
2007-09-19 15:55:00,61.1,61.15,61.1,61.13,100600.0,49.6746,49.7153,49.6746,49.699,100600.0
2007-09-19 16:00:00,61.15,61.15,61.09,61.11,12100.0,49.7153,49.7153,49.6665,49.6828,12100.0
2007-09-19 16:05:00,61.09,61.13,61.03,61.1,8700.0,49.6665,49.699,49.6177,49.6746,8700.0
2007-09-19 16:10:00,61.1,61.1,61.1,61.1,0.0,49.6746,49.6746,49.6746,49.6746,0.0
2007-09-20 09:30:00,61.03,61.14,61.01,61.05,55900.0,49.6177,49.7071,49.6015,49.634,55900.0
2007-09-20 09:35:00,61.05,61.1,61.04,61.04,12400.0,49.634,49.6746,49.6258,49.6258,12400.0
2007-09-20 09:40:00,61.03,61.03,60.93,60.95,12200.0,49.6177,49.6177,49.5364,49.5527,12200.0
2007-09-20 09:45:00,60.94,61.0,60.93,60.97,25700.0,49.5445,49.5933,49.5364,49.5689,25700.0
2007-09-20 09:50:00,60.98,61.08,60.98,61.08,26000.0,49.5771,49.6584,49.5771,49.6584,26000.0
2007-09-20 09:55:00,61.08,61.11,61.07,61.1,9700.0,49.6584,49.6828,49.6502,49.6746,9700.0
2007-09-20 10:00:00,61.08,61.15,61.06,61.15,8300.0,49.6584,49.7153,49.6421,49.7153,8300.0
2007-09-20 10:05:00,61.17,61.22,61.15,61.19,8200.0,49.7315,49.7722,49.7153,49.7478,8200.0
2007-09-20 10:10:00,61.17,61.22,61.17,61.21,7600.0,49.7315,49.7722,49.7315,49.7641,7600.0
2007-09-20 10:15:00,61.22,61.22,61.15,61.15,6900.0,49.7722,49.7722,49.7153,49.7153,6900.0
2007-09-20 10:20:00,61.14,61.2,61.14,61.17,42500.0,49.7071,49.7559,49.7071,49.7315,42500.0
2007-09-20 10:25:00,61.19,61.19,61.13,61.13,63000.0,49.7478,49.7478,49.699,49.699,63000.0
2007-09-20 10:30:00,61.11,61.11,61.04,61.05,107800.0,49.6828,49.6828,49.6258,49.634,107800.0
2007-09-20 10:35:00,61.05,61.08,61.05,61.06,39800.0,49.634,49.6584,49.634,49.6421,39800.0
2007-09-20 10:40:00,61.05,61.1,61.05,61.07,82200.0,49.634,49.6746,49.634,49.6502,82200.0
2007-09-20 10:45:00,61.07,61.13,61.04,61.1,23000.0,49.6502,49.699,49.6258,49.6746,23000.0
2007-09-20 10:50:00,61.1,61.17,61.1,61.15,12500.0,49.6746,49.7315,49.6746,49.7153,12500.0
2007-09-20 10:55:00,61.14,61.16,61.1,61.1,35500.0,49.7071,49.7234,49.6746,49.6746,35500.0
2007-09-20 11:00:00,61.12,61.12,61.09,61.1,21200.0,49.6909,49.6909,49.6665,49.6746,21200.0
2007-09-20 11:05:00,61.1,61.18,61.1,61.18,23100.0,49.6746,49.7397,49.6746,49.7397,23100.0
2007-09-20 11:10:00,61.17,61.19,61.12,61.13,15100.0,49.7315,49.7478,49.6909,49.699,15100.0
2007-09-20 11:15:00,61.14,61.17,61.12,61.12,19000.0,49.7071,49.7315,49.6909,49.6909,19000.0
2007-09-20 11:20:00,61.12,61.12,61.1,61.11,5400.0,49.6909,49.6909,49.6746,49.6828,5400.0
2007-09-20 11:25:00,61.12,61.14,61.1,61.12,13900.0,49.6909,49.7071,49.6746,49.6909,13900.0
2007-09-20 11:30:00,61.12,61.13,61.07,61.07,9300.0,49.6909,49.699,49.6502,49.6502,9300.0
2007-09-20 11:35:00,61.08,61.09,61.05,61.05,11900.0,49.6584,49.6665,49.634,49.634,11900.0
2007-09-20 11:40:00,61.05,61.09,61.05,61.09,18200.0,49.634,49.6665,49.634,49.6665,18200.0
2007-09-20 11:45:00,61.08,61.09,61.05,61.06,14700.0,49.6584,49.6665,49.634,49.6421,14700.0
2007-09-20 11:50:00,61.05,61.1,61.04,61.1,12600.0,49.634,49.6746,49.6258,49.6746,12600.0
2007-09-20 11:55:00,61.1,61.12,61.1,61.12,21200.0,49.6746,49.6909,49.6746,49.6909,21200.0
2007-09-20 12:00:00,61.12,61.2,61.12,61.18,31700.0,49.6909,49.7559,49.6909,49.7397,31700.0
2007-09-20 12:05:00,61.17,61.18,61.14,61.18,13900.0,49.7315,49.7397,49.7071,49.7397,13900.0
2007-09-20 12:10:00,61.18,61.19,61.16,61.18,11600.0,49.7397,49.7478,49.7234,49.7397,11600.0
2007-09-20 12:15:00,61.19,61.19,61.14,61.16,8100.0,49.7478,49.7478,49.7071,49.7234,8100.0
2007-09-20 12:20:00,61.15,61.19,61.15,61.18,11500.0,49.7153,49.7478,49.7153,49.7397,11500.0
2007-09-20 12:25:00,61.18,61.18,61.08,61.11,29700.0,49.7397,49.7397,49.6584,49.6828,29700.0
2007-09-20 12:30:00,61.08,61.1,61.05,61.05,21300.0,49.6584,49.6746,49.634,49.634,21300.0
2007-09-20 12:35:00,61.05,61.08,61.04,61.06,19500.0,49.634,49.6584,49.6258,49.6421,19500.0
2007-09-20 12:40:00,61.07,61.11,61.07,61.08,28900.0,49.6502,49.6828,49.6502,49.6584,28900.0
2007-09-20 12:45:00,61.08,61.1,61.05,61.1,22200.0,49.6584,49.6746,49.634,49.6746,22200.0
2007-09-20 12:50:00,61.11,61.12,61.09,61.12,2000.0,49.6828,49.6909,49.6665,49.6909,2000.0
2007-09-20 12:55:00,61.12,61.13,61.12,61.13,3800.0,49.6909,49.699,49.6909,49.699,3800.0
2007-09-20 13:00:00,61.12,61.14,61.12,61.14,7000.0,49.6909,49.7071,49.6909,49.7071,7000.0
2007-09-20 13:05:00,61.14,61.14,61.1,61.1,17600.0,49.7071,49.7071,49.6746,49.6746,17600.0
2007-09-20 13:10:00,61.09,61.11,61.07,61.1,9200.0,49.6665,49.6828,49.6502,49.6746,9200.0
2007-09-20 13:15:00,61.1,61.1,61.08,61.09,7900.0,49.6746,49.6746,49.6584,49.6665,7900.0
2007-09-20 13:20:00,61.09,61.09,61.03,61.04,22500.0,49.6665,49.6665,49.6177,49.6258,22500.0
2007-09-20 13:25:00,61.03,61.04,61.01,61.04,10200.0,49.6177,49.6258,49.6015,49.6258,10200.0
2007-09-20 13:30:00,61.05,61.08,61.04,61.06,20100.0,49.634,49.6584,49.6258,49.6421,20100.0
2007-09-20 13:35:00,61.05,61.05,60.97,61.04,31200.0,49.634,49.634,49.5689,49.6258,31200.0
2007-09-20 13:40:00,61.04,61.04,61.02,61.03,8700.0,49.6258,49.6258,49.6096,49.6177,8700.0
2007-09-20 13:45:00,61.06,61.11,61.06,61.07,26100.0,49.6421,49.6828,49.6421,49.6502,26100.0
2007-09-20 13:50:00,61.07,61.09,61.06,61.08,22600.0,49.6502,49.6665,49.6421,49.6584,22600.0
2007-09-20 13:55:00,61.08,61.09,61.03,61.08,13700.0,49.6584,49.6665,49.6177,49.6584,13700.0
2007-09-20 14:00:00,61.07,61.1,61.06,61.08,8200.0,49.6502,49.6746,49.6421,49.6584,8200.0
2007-09-20 14:05:00,61.08,61.08,61.03,61.04,10700.0,49.6584,49.6584,49.6177,49.6258,10700.0
2007-09-20 14:10:00,61.04,61.09,61.04,61.06,13600.0,49.6258,49.6665,49.6258,49.6421,13600.0
2007-09-20 14:15:00,61.07,61.09,61.06,61.09,7000.0,49.6502,49.6665,49.6421,49.6665,7000.0
2007-09-20 14:20:00,61.1,61.1,61.03,61.04,54200.0,49.6746,49.6746,49.6177,49.6258,54200.0
2007-09-20 14:25:00,61.02,61.03,60.96,61.0,17600.0,49.6096,49.6177,49.5608,49.5933,17600.0
2007-09-20 14:30:00,60.99,61.0,60.96,60.96,19400.0,49.5852,49.5933,49.5608,49.5608,19400.0
2007-09-20 14:35:00,60.95,60.98,60.91,60.98,32900.0,49.5527,49.5771,49.5202,49.5771,32900.0
2007-09-20 14:40:00,60.98,61.03,60.97,60.98,26300.0,49.5771,49.6177,49.5689,49.5771,26300.0
2007-09-20 14:45:00,60.96,60.96,60.87,60.88,31000.0,49.5608,49.5608,49.4876,49.4958,31000.0
2007-09-20 14:50:00,60.88,60.96,60.87,60.92,50400.0,49.4958,49.5608,49.4876,49.5283,50400.0
2007-09-20 14:55:00,60.93,60.95,60.91,60.91,32700.0,49.5364,49.5527,49.5202,49.5202,32700.0
2007-09-20 15:00:00,60.91,60.91,60.85,60.88,65500.0,49.5202,49.5202,49.4714,49.4958,65500.0
2007-09-20 15:05:00,60.88,60.89,60.85,60.88,48400.0,49.4958,49.5039,49.4714,49.4958,48400.0
2007-09-20 15:10:00,60.87,60.99,60.87,60.96,35400.0,49.4876,49.5852,49.4876,49.5608,35400.0
2007-09-20 15:15:00,60.97,61.0,60.95,61.0,96300.0,49.5689,49.5933,49.5527,49.5933,96300.0
2007-09-20 15:20:00,61.0,61.0,60.96,60.97,13700.0,49.5933,49.5933,49.5608,49.5689,13700.0
2007-09-20 15:25:00,60.97,61.0,60.96,60.96,8900.0,49.5689,49.5933,49.5608,49.5608,8900.0
2007-09-20 15:30:00,60.96,60.98,60.94,60.95,28900.0,49.5608,49.5771,49.5445,49.5527,28900.0
2007-09-20 15:35:00,60.97,60.97,60.93,60.97,32800.0,49.5689,49.5689,49.5364,49.5689,32800.0
2007-09-20 15:40:00,60.97,61.03,60.95,60.99,31700.0,49.5689,49.6177,49.5527,49.5852,31700.0
2007-09-20 15:45:00,60.99,60.99,60.95,60.99,15600.0,49.5852,49.5852,49.5527,49.5852,15600.0
2007-09-20 15:50:00,60.99,61.0,60.97,60.97,29100.0,49.5852,49.5933,49.5689,49.5689,29100.0
2007-09-20 15:55:00,60.97,60.97,60.92,60.95,30700.0,49.5689,49.5689,49.5283,49.5527,30700.0
2007-09-20 16:00:00,60.96,61.03,60.95,61.0,149100.0,49.5608,49.6177,49.5527,49.5933,149100.0
2007-09-20 16:05:00,61.0,61.0,61.0,61.0,0.0,49.5933,49.5933,49.5933,49.5933,0.0
2007-09-20 16:10:00,60.93,60.93,60.9,60.9,900.0,49.5364,49.5364,49.512,49.512,900.0
2007-09-21 09:30:00,61.27,61.8,61.24,61.31,130200.0,49.8128,50.2437,49.7884,49.8454,130200.0
2007-09-21 09:35:00,61.31,61.36,61.27,61.34,17900.0,49.8454,49.886,49.8128,49.8698,17900.0
2007-09-21 09:40:00,61.34,61.36,61.3,61.31,30100.0,49.8698,49.886,49.8372,49.8454,30100.0
2007-09-21 09:45:00,61.3,61.33,61.24,61.26,26800.0,49.8372,49.8616,49.7884,49.8047,26800.0
2007-09-21 09:50:00,61.26,61.29,61.25,61.29,8200.0,49.8047,49.8291,49.7966,49.8291,8200.0
2007-09-21 09:55:00,61.29,61.29,61.23,61.23,26100.0,49.8291,49.8291,49.7803,49.7803,26100.0
2007-09-21 10:00:00,61.23,61.32,61.23,61.31,80100.0,49.7803,49.8535,49.7803,49.8454,80100.0
2007-09-21 10:05:00,61.31,61.35,61.3,61.34,32000.0,49.8454,49.8779,49.8372,49.8698,32000.0
2007-09-21 10:10:00,61.33,61.35,61.31,61.33,32300.0,49.8616,49.8779,49.8454,49.8616,32300.0
2007-09-21 10:15:00,61.32,61.33,61.29,61.31,13900.0,49.8535,49.8616,49.8291,49.8454,13900.0
2007-09-21 10:20:00,61.31,61.34,61.3,61.32,14900.0,49.8454,49.8698,49.8372,49.8535,14900.0
2007-09-21 10:25:00,61.32,61.34,61.25,61.25,22400.0,49.8535,49.8698,49.7966,49.7966,22400.0
2007-09-21 10:30:00,61.27,61.28,61.25,61.26,11700.0,49.8128,49.821,49.7966,49.8047,11700.0
2007-09-21 10:35:00,61.25,61.29,61.23,61.27,16900.0,49.7966,49.8291,49.7803,49.8128,16900.0
2007-09-21 10:40:00,61.28,61.29,61.27,61.28,12300.0,49.821,49.8291,49.8128,49.821,12300.0
2007-09-21 10:45:00,61.27,61.27,61.25,61.25,19800.0,49.8128,49.8128,49.7966,49.7966,19800.0
2007-09-21 10:50:00,61.25,61.29,61.25,61.29,8100.0,49.7966,49.8291,49.7966,49.8291,8100.0
2007-09-21 10:55:00,61.29,61.32,61.29,61.31,15400.0,49.8291,49.8535,49.8291,49.8454,15400.0
2007-09-21 11:00:00,61.31,61.36,61.31,61.34,42600.0,49.8454,49.886,49.8454,49.8698,42600.0
2007-09-21 11:05:00,61.35,61.38,61.34,61.34,12900.0,49.8779,49.9023,49.8698,49.8698,12900.0
2007-09-21 11:10:00,61.35,61.36,61.35,61.36,9000.0,49.8779,49.886,49.8779,49.886,9000.0
2007-09-21 11:15:00,61.35,61.36,61.34,61.35,12800.0,49.8779,49.886,49.8698,49.8779,12800.0
2007-09-21 11:20:00,61.35,61.38,61.34,61.36,11500.0,49.8779,49.9023,49.8698,49.886,11500.0
2007-09-21 11:25:00,61.36,61.39,61.36,61.39,11300.0,49.886,49.9104,49.886,49.9104,11300.0
2007-09-21 11:30:00,61.39,61.39,61.36,61.37,25200.0,49.9104,49.9104,49.886,49.8941,25200.0
2007-09-21 11:35:00,61.37,61.38,61.36,61.38,10200.0,49.8941,49.9023,49.886,49.9023,10200.0
2007-09-21 11:40:00,61.37,61.38,61.36,61.38,11500.0,49.8941,49.9023,49.886,49.9023,11500.0
2007-09-21 11:45:00,61.39,61.39,61.37,61.39,41500.0,49.9104,49.9104,49.8941,49.9104,41500.0
2007-09-21 11:50:00,61.39,61.41,61.39,61.41,20000.0,49.9104,49.9267,49.9104,49.9267,20000.0
2007-09-21 11:55:00,61.41,61.41,61.4,61.41,10800.0,49.9267,49.9267,49.9185,49.9267,10800.0
2007-09-21 12:00:00,61.41,61.41,61.36,61.36,19100.0,49.9267,49.9267,49.886,49.886,19100.0
2007-09-21 12:05:00,61.38,61.39,61.36,61.38,12900.0,49.9023,49.9104,49.886,49.9023,12900.0
2007-09-21 12:10:00,61.38,61.41,61.38,61.39,17800.0,49.9023,49.9267,49.9023,49.9104,17800.0
2007-09-21 12:15:00,61.39,61.4,61.38,61.39,10200.0,49.9104,49.9185,49.9023,49.9104,10200.0
2007-09-21 12:20:00,61.39,61.4,61.37,61.37,10200.0,49.9104,49.9185,49.8941,49.8941,10200.0
2007-09-21 12:25:00,61.38,61.4,61.37,61.4,15300.0,49.9023,49.9185,49.8941,49.9185,15300.0
2007-09-21 12:30:00,61.41,61.46,61.41,61.46,14000.0,49.9267,49.9673,49.9267,49.9673,14000.0
2007-09-21 12:35:00,61.45,61.45,61.42,61.43,20200.0,49.9592,49.9592,49.9348,49.9429,20200.0
2007-09-21 12:40:00,61.44,61.44,61.41,61.43,4300.0,49.9511,49.9511,49.9267,49.9429,4300.0
2007-09-21 12:45:00,61.44,61.44,61.42,61.44,3100.0,49.9511,49.9511,49.9348,49.9511,3100.0
2007-09-21 12:50:00,61.44,61.44,61.39,61.39,6400.0,49.9511,49.9511,49.9104,49.9104,6400.0
2007-09-21 12:55:00,61.39,61.4,61.39,61.4,19100.0,49.9104,49.9185,49.9104,49.9185,19100.0
2007-09-21 13:00:00,61.4,61.41,61.4,61.41,10800.0,49.9185,49.9267,49.9185,49.9267,10800.0
2007-09-21 13:05:00,61.41,61.42,61.4,61.41,18400.0,49.9267,49.9348,49.9185,49.9267,18400.0
2007-09-21 13:10:00,61.41,61.41,61.38,61.38,27100.0,49.9267,49.9267,49.9023,49.9023,27100.0
2007-09-21 13:15:00,61.39,61.39,61.37,61.37,6100.0,49.9104,49.9104,49.8941,49.8941,6100.0
2007-09-21 13:20:00,61.38,61.39,61.37,61.39,29100.0,49.9023,49.9104,49.8941,49.9104,29100.0
2007-09-21 13:25:00,61.38,61.4,61.38,61.4,9600.0,49.9023,49.9185,49.9023,49.9185,9600.0
2007-09-21 13:30:00,61.4,61.41,61.39,61.4,12800.0,49.9185,49.9267,49.9104,49.9185,12800.0
2007-09-21 13:35:00,61.4,61.42,61.39,61.41,15600.0,49.9185,49.9348,49.9104,49.9267,15600.0
2007-09-21 13:40:00,61.42,61.42,61.4,61.4,10300.0,49.9348,49.9348,49.9185,49.9185,10300.0
2007-09-21 13:45:00,61.41,61.41,61.38,61.38,29700.0,49.9267,49.9267,49.9023,49.9023,29700.0
2007-09-21 13:50:00,61.39,61.39,61.35,61.36,33000.0,49.9104,49.9104,49.8779,49.886,33000.0
2007-09-21 13:55:00,61.37,61.37,61.31,61.32,20100.0,49.8941,49.8941,49.8454,49.8535,20100.0
2007-09-21 14:00:00,61.31,61.34,61.29,61.34,14200.0,49.8454,49.8698,49.8291,49.8698,14200.0
2007-09-21 14:05:00,61.34,61.34,61.32,61.32,8200.0,49.8698,49.8698,49.8535,49.8535,8200.0
2007-09-21 14:10:00,61.31,61.31,61.28,61.31,13400.0,49.8454,49.8454,49.821,49.8454,13400.0
2007-09-21 14:15:00,61.31,61.33,61.3,61.31,29600.0,49.8454,49.8616,49.8372,49.8454,29600.0
2007-09-21 14:20:00,61.32,61.33,61.31,61.32,15500.0,49.8535,49.8616,49.8454,49.8535,15500.0
2007-09-21 14:25:00,61.32,61.34,61.31,61.34,11400.0,49.8535,49.8698,49.8454,49.8698,11400.0
2007-09-21 14:30:00,61.34,61.38,61.34,61.36,19300.0,49.8698,49.9023,49.8698,49.886,19300.0
2007-09-21 14:35:00,61.35,61.36,61.31,61.32,25100.0,49.8779,49.886,49.8454,49.8535,25100.0
2007-09-21 14:40:00,61.32,61.32,61.25,61.26,79900.0,49.8535,49.8535,49.7966,49.8047,79900.0
2007-09-21 14:45:00,61.27,61.34,61.27,61.31,31500.0,49.8128,49.8698,49.8128,49.8454,31500.0
2007-09-21 14:50:00,61.3,61.33,61.29,61.32,22200.0,49.8372,49.8616,49.8291,49.8535,22200.0
2007-09-21 14:55:00,61.31,61.32,61.29,61.29,11200.0,49.8454,49.8535,49.8291,49.8291,11200.0
2007-09-21 15:00:00,61.29,61.35,61.28,61.35,19300.0,49.8291,49.8779,49.821,49.8779,19300.0
2007-09-21 15:05:00,61.35,61.36,61.33,61.34,51100.0,49.8779,49.886,49.8616,49.8698,51100.0
2007-09-21 15:10:00,61.35,61.39,61.35,61.39,33300.0,49.8779,49.9104,49.8779,49.9104,33300.0
2007-09-21 15:15:00,61.39,61.39,61.36,61.37,18400.0,49.9104,49.9104,49.886,49.8941,18400.0
2007-09-21 15:20:00,61.37,61.38,61.34,61.36,20100.0,49.8941,49.9023,49.8698,49.886,20100.0
2007-09-21 15:25:00,61.36,61.38,61.31,61.32,14900.0,49.886,49.9023,49.8454,49.8535,14900.0
2007-09-21 15:30:00,61.34,61.35,61.31,61.32,29600.0,49.8698,49.8779,49.8454,49.8535,29600.0
2007-09-21 15:35:00,61.32,61.35,61.29,61.31,70900.0,49.8535,49.8779,49.8291,49.8454,70900.0
2007-09-21 15:40:00,61.32,61.35,61.29,61.33,71600.0,49.8535,49.8779,49.8291,49.8616,71600.0
2007-09-21 15:45:00,61.33,61.35,61.27,61.27,81400.0,49.8616,49.8779,49.8128,49.8128,81400.0
2007-09-21 15:50:00,61.28,61.29,61.25,61.25,94300.0,49.821,49.8291,49.7966,49.7966,94300.0
2007-09-21 15:55:00,61.25,61.29,61.22,61.25,48400.0,49.7966,49.8291,49.7722,49.7966,48400.0
2007-09-21 16:00:00,61.23,61.23,61.22,61.22,900.0,49.7803,49.7803,49.7722,49.7722,900.0
2007-09-21 16:05:00,61.2,61.2,61.2,61.2,300.0,49.7559,49.7559,49.7559,49.7559,300.0
2007-09-21 16:10:00,61.16,61.16,61.1,61.1,9200.0,49.7234,49.7234,49.6746,49.6746,9200.0
2007-09-24 09:30:00,61.36,61.38,61.29,61.35,41800.0,49.886,49.9023,49.8291,49.8779,41800.0
2007-09-24 09:35:00,61.34,61.45,61.25,61.29,59500.0,49.8698,49.9592,49.7966,49.8291,59500.0
2007-09-24 09:40:00,61.27,61.32,61.27,61.31,5500.0,49.8128,49.8535,49.8128,49.8454,5500.0
2007-09-24 09:45:00,61.31,61.34,61.27,61.33,19800.0,49.8454,49.8698,49.8128,49.8616,19800.0
2007-09-24 09:50:00,61.32,61.33,61.24,61.24,57900.0,49.8535,49.8616,49.7884,49.7884,57900.0
2007-09-24 09:55:00,61.24,61.24,61.18,61.19,11400.0,49.7884,49.7884,49.7397,49.7478,11400.0
2007-09-24 10:00:00,61.19,61.28,61.18,61.28,247700.0,49.7478,49.821,49.7397,49.821,247700.0
2007-09-24 10:05:00,61.27,61.29,61.2,61.23,115600.0,49.8128,49.8291,49.7559,49.7803,115600.0
2007-09-24 10:10:00,61.24,61.27,61.21,61.22,87200.0,49.7884,49.8128,49.7641,49.7722,87200.0
2007-09-24 10:15:00,61.23,61.31,61.23,61.29,129900.0,49.7803,49.8454,49.7803,49.8291,129900.0
2007-09-24 10:20:00,61.29,61.39,61.28,61.38,9800.0,49.8291,49.9104,49.821,49.9023,9800.0
2007-09-24 10:25:00,61.39,61.56,61.38,61.56,150000.0,49.9104,50.0486,49.9023,50.0486,150000.0
2007-09-24 10:30:00,61.57,61.57,61.51,61.53,68900.0,50.0567,50.0567,50.008,50.0242,68900.0
2007-09-24 10:35:00,61.55,61.56,61.49,61.49,42300.0,50.0405,50.0486,49.9917,49.9917,42300.0
2007-09-24 10:40:00,61.49,61.52,61.49,61.52,28300.0,49.9917,50.0161,49.9917,50.0161,28300.0
2007-09-24 10:45:00,61.51,61.51,61.46,61.47,86600.0,50.008,50.008,49.9673,49.9754,86600.0
2007-09-24 10:50:00,61.47,61.49,61.44,61.45,58100.0,49.9754,49.9917,49.9511,49.9592,58100.0
2007-09-24 10:55:00,61.45,61.52,61.45,61.51,47700.0,49.9592,50.0161,49.9592,50.008,47700.0
2007-09-24 11:00:00,61.51,61.51,61.44,61.45,124500.0,50.008,50.008,49.9511,49.9592,124500.0
2007-09-24 11:05:00,61.45,61.46,61.43,61.44,42400.0,49.9592,49.9673,49.9429,49.9511,42400.0
2007-09-24 11:10:00,61.44,61.48,61.43,61.47,76300.0,49.9511,49.9836,49.9429,49.9754,76300.0
2007-09-24 11:15:00,61.47,61.47,61.45,61.45,16400.0,49.9754,49.9754,49.9592,49.9592,16400.0
2007-09-24 11:20:00,61.45,61.56,61.45,61.54,151100.0,49.9592,50.0486,49.9592,50.0324,151100.0
2007-09-24 11:25:00,61.54,61.54,61.49,61.51,66200.0,50.0324,50.0324,49.9917,50.008,66200.0
2007-09-24 11:30:00,61.51,61.53,61.48,61.48,200100.0,50.008,50.0242,49.9836,49.9836,200100.0
2007-09-24 11:35:00,61.47,61.48,61.45,61.47,12400.0,49.9754,49.9836,49.9592,49.9754,12400.0
2007-09-24 11:40:00,61.46,61.47,61.42,61.47,44600.0,49.9673,49.9754,49.9348,49.9754,44600.0
2007-09-24 11:45:00,61.46,61.48,61.46,61.46,43300.0,49.9673,49.9836,49.9673,49.9673,43300.0
2007-09-24 11:50:00,61.46,61.5,61.46,61.49,16600.0,49.9673,49.9998,49.9673,49.9917,16600.0
2007-09-24 11:55:00,61.49,61.49,61.45,61.46,4500.0,49.9917,49.9917,49.9592,49.9673,4500.0
2007-09-24 12:00:00,61.46,61.48,61.46,61.46,8000.0,49.9673,49.9836,49.9673,49.9673,8000.0
2007-09-24 12:05:00,61.46,61.51,61.46,61.48,39700.0,49.9673,50.008,49.9673,49.9836,39700.0
2007-09-24 12:10:00,61.48,61.5,61.48,61.48,18500.0,49.9836,49.9998,49.9836,49.9836,18500.0
2007-09-24 12:15:00,61.48,61.48,61.43,61.45,33100.0,49.9836,49.9836,49.9429,49.9592,33100.0
2007-09-24 12:20:00,61.46,61.46,61.43,61.43,8900.0,49.9673,49.9673,49.9429,49.9429,8900.0
2007-09-24 12:25:00,61.44,61.47,61.42,61.46,16700.0,49.9511,49.9754,49.9348,49.9673,16700.0
2007-09-24 12:30:00,61.47,61.47,61.39,61.42,22500.0,49.9754,49.9754,49.9104,49.9348,22500.0
2007-09-24 12:35:00,61.41,61.47,61.4,61.43,122300.0,49.9267,49.9754,49.9185,49.9429,122300.0
2007-09-24 12:40:00,61.43,61.45,61.42,61.42,33600.0,49.9429,49.9592,49.9348,49.9348,33600.0
2007-09-24 12:45:00,61.42,61.45,61.41,61.43,29900.0,49.9348,49.9592,49.9267,49.9429,29900.0
2007-09-24 12:50:00,61.43,61.43,61.35,61.36,11000.0,49.9429,49.9429,49.8779,49.886,11000.0
2007-09-24 12:55:00,61.35,61.38,61.35,61.38,2800.0,49.8779,49.9023,49.8779,49.9023,2800.0
2007-09-24 13:00:00,61.38,61.4,61.37,61.38,22000.0,49.9023,49.9185,49.8941,49.9023,22000.0
2007-09-24 13:05:00,61.39,61.39,61.37,61.39,12200.0,49.9104,49.9104,49.8941,49.9104,12200.0
2007-09-24 13:10:00,61.39,61.39,61.32,61.33,25300.0,49.9104,49.9104,49.8535,49.8616,25300.0
2007-09-24 13:15:00,61.31,61.31,61.27,61.3,27600.0,49.8454,49.8454,49.8128,49.8372,27600.0
2007-09-24 13:20:00,61.29,61.29,61.21,61.21,15000.0,49.8291,49.8291,49.7641,49.7641,15000.0
2007-09-24 13:25:00,61.21,61.26,61.21,61.24,114500.0,49.7641,49.8047,49.7641,49.7884,114500.0
2007-09-24 13:30:00,61.24,61.24,61.12,61.15,22100.0,49.7884,49.7884,49.6909,49.7153,22100.0
2007-09-24 13:35:00,61.11,61.17,61.11,61.16,18800.0,49.6828,49.7315,49.6828,49.7234,18800.0
2007-09-24 13:40:00,61.17,61.18,61.14,61.14,8800.0,49.7315,49.7397,49.7071,49.7071,8800.0
2007-09-24 13:45:00,61.14,61.15,61.06,61.07,67200.0,49.7071,49.7153,49.6421,49.6502,67200.0
2007-09-24 13:50:00,61.08,61.11,61.07,61.1,37100.0,49.6584,49.6828,49.6502,49.6746,37100.0
2007-09-24 13:55:00,61.1,61.14,61.09,61.11,29800.0,49.6746,49.7071,49.6665,49.6828,29800.0
2007-09-24 14:00:00,61.12,61.15,61.11,61.11,8400.0,49.6909,49.7153,49.6828,49.6828,8400.0
2007-09-24 14:05:00,61.11,61.19,61.09,61.18,50700.0,49.6828,49.7478,49.6665,49.7397,50700.0
2007-09-24 14:10:00,61.18,61.19,61.14,61.15,88200.0,49.7397,49.7478,49.7071,49.7153,88200.0
2007-09-24 14:15:00,61.15,61.18,61.15,61.15,48800.0,49.7153,49.7397,49.7153,49.7153,48800.0
2007-09-24 14:20:00,61.16,61.17,61.09,61.1,22800.0,49.7234,49.7315,49.6665,49.6746,22800.0
2007-09-24 14:25:00,61.09,61.09,61.04,61.05,45500.0,49.6665,49.6665,49.6258,49.634,45500.0
2007-09-24 14:30:00,61.03,61.06,61.0,61.02,26400.0,49.6177,49.6421,49.5933,49.6096,26400.0
2007-09-24 14:35:00,61.02,61.09,60.98,61.07,43900.0,49.6096,49.6665,49.5771,49.6502,43900.0
2007-09-24 14:40:00,61.07,61.16,61.06,61.09,395700.0,49.6502,49.7234,49.6421,49.6665,395700.0
2007-09-24 14:45:00,61.08,61.09,61.04,61.07,44100.0,49.6584,49.6665,49.6258,49.6502,44100.0
2007-09-24 14:50:00,61.08,61.11,61.08,61.1,7800.0,49.6584,49.6828,49.6584,49.6746,7800.0
2007-09-24 14:55:00,61.11,61.11,61.08,61.1,18800.0,49.6828,49.6828,49.6584,49.6746,18800.0
2007-09-24 15:00:00,61.09,61.1,60.98,61.06,67900.0,49.6665,49.6746,49.5771,49.6421,67900.0
2007-09-24 15:05:00,61.04,61.1,61.04,61.06,30200.0,49.6258,49.6746,49.6258,49.6421,30200.0
2007-09-24 15:10:00,61.06,61.06,61.0,61.02,20800.0,49.6421,49.6421,49.5933,49.6096,20800.0
2007-09-24 15:15:00,61.02,61.06,60.98,61.05,32700.0,49.6096,49.6421,49.5771,49.634,32700.0
2007-09-24 15:20:00,61.05,61.13,61.05,61.12,21400.0,49.634,49.699,49.634,49.6909,21400.0
2007-09-24 15:25:00,61.1,61.15,61.08,61.15,18800.0,49.6746,49.7153,49.6584,49.7153,18800.0
2007-09-24 15:30:00,61.14,61.14,61.07,61.07,62600.0,49.7071,49.7071,49.6502,49.6502,62600.0
2007-09-24 15:35:00,61.07,61.08,61.03,61.08,33100.0,49.6502,49.6584,49.6177,49.6584,33100.0
2007-09-24 15:40:00,61.08,61.13,61.07,61.09,41400.0,49.6584,49.699,49.6502,49.6665,41400.0
2007-09-24 15:45:00,61.09,61.12,61.08,61.12,27600.0,49.6665,49.6909,49.6584,49.6909,27600.0
2007-09-24 15:50:00,61.1,61.1,61.04,61.04,20200.0,49.6746,49.6746,49.6258,49.6258,20200.0
2007-09-24 15:55:00,61.04,61.11,61.02,61.1,49200.0,49.6258,49.6828,49.6096,49.6746,49200.0
2007-09-24 16:00:00,61.11,61.17,61.11,61.16,9000.0,49.6828,49.7315,49.6828,49.7234,9000.0
2007-09-24 16:05:00,61.15,61.15,61.12,61.12,800.0,49.7153,49.7153,49.6909,49.6909,800.0
2007-09-24 16:10:00,61.12,61.19,61.12,61.19,21300.0,49.6909,49.7478,49.6909,49.7478,21300.0
2007-09-25 09:30:00,60.76,60.76,60.65,60.65,125600.0,49.5038,49.5038,49.4141,49.4141,125600.0
2007-09-25 09:35:00,60.65,60.67,60.63,60.66,40200.0,49.4141,49.4304,49.3978,49.4223,40200.0
2007-09-25 09:40:00,60.66,60.67,60.59,60.59,24400.0,49.4223,49.4304,49.3652,49.3652,24400.0
2007-09-25 09:45:00,60.59,60.71,60.59,60.69,9800.0,49.3652,49.463,49.3652,49.4467,9800.0
2007-09-25 09:50:00,60.69,60.76,60.68,60.72,19500.0,49.4467,49.5038,49.4386,49.4712,19500.0
2007-09-25 09:55:00,60.68,60.69,60.64,60.68,9800.0,49.4386,49.4467,49.406,49.4386,9800.0
2007-09-25 10:00:00,60.67,60.73,60.57,60.71,72200.0,49.4304,49.4793,49.349,49.463,72200.0
2007-09-25 10:05:00,60.73,60.81,60.73,60.8,20700.0,49.4793,49.5445,49.4793,49.5363,20700.0
2007-09-25 10:10:00,60.81,60.88,60.77,60.85,24100.0,49.5445,49.6015,49.5119,49.5771,24100.0
2007-09-25 10:15:00,60.85,60.91,60.81,60.87,25100.0,49.5771,49.626,49.5445,49.5934,25100.0
2007-09-25 10:20:00,60.88,60.9,60.83,60.83,17000.0,49.6015,49.6178,49.5608,49.5608,17000.0
2007-09-25 10:25:00,60.83,60.87,60.78,60.8,26300.0,49.5608,49.5934,49.52,49.5363,26300.0
2007-09-25 10:30:00,60.8,60.83,60.8,60.83,10100.0,49.5363,49.5608,49.5363,49.5608,10100.0
2007-09-25 10:35:00,60.83,60.97,60.83,60.95,28900.0,49.5608,49.6749,49.5608,49.6586,28900.0
2007-09-25 10:40:00,60.94,60.99,60.92,60.98,23300.0,49.6504,49.6911,49.6341,49.683,23300.0
2007-09-25 10:45:00,60.98,60.98,60.9,60.9,21200.0,49.683,49.683,49.6178,49.6178,21200.0
2007-09-25 10:50:00,60.92,60.93,60.9,60.92,13700.0,49.6341,49.6423,49.6178,49.6341,13700.0
2007-09-25 10:55:00,60.92,60.94,60.89,60.9,17700.0,49.6341,49.6504,49.6097,49.6178,17700.0
2007-09-25 11:00:00,60.9,60.94,60.9,60.91,18600.0,49.6178,49.6504,49.6178,49.626,18600.0
2007-09-25 11:05:00,60.93,61.03,60.93,60.99,40200.0,49.6423,49.7237,49.6423,49.6911,40200.0
2007-09-25 11:10:00,60.97,61.05,60.97,61.0,43100.0,49.6749,49.74,49.6749,49.6993,43100.0
2007-09-25 11:15:00,60.99,60.99,60.93,60.97,14300.0,49.6911,49.6911,49.6423,49.6749,14300.0
2007-09-25 11:20:00,60.94,60.95,60.91,60.91,52500.0,49.6504,49.6586,49.626,49.626,52500.0
2007-09-25 11:25:00,60.9,60.91,60.88,60.9,14000.0,49.6178,49.626,49.6015,49.6178,14000.0
2007-09-25 11:30:00,60.89,60.94,60.88,60.93,24800.0,49.6097,49.6504,49.6015,49.6423,24800.0
2007-09-25 11:35:00,60.94,60.94,60.86,60.87,36100.0,49.6504,49.6504,49.5852,49.5934,36100.0
2007-09-25 11:40:00,60.88,60.88,60.84,60.84,10900.0,49.6015,49.6015,49.5689,49.5689,10900.0
2007-09-25 11:45:00,60.84,60.88,60.84,60.88,10400.0,49.5689,49.6015,49.5689,49.6015,10400.0
2007-09-25 11:50:00,60.87,60.9,60.83,60.85,9900.0,49.5934,49.6178,49.5608,49.5771,9900.0
2007-09-25 11:55:00,60.84,60.93,60.83,60.93,16200.0,49.5689,49.6423,49.5608,49.6423,16200.0
2007-09-25 12:00:00,60.92,60.92,60.88,60.9,12900.0,49.6341,49.6341,49.6015,49.6178,12900.0
2007-09-25 12:05:00,60.9,60.94,60.9,60.91,17200.0,49.6178,49.6504,49.6178,49.626,17200.0
2007-09-25 12:10:00,60.91,60.92,60.86,60.86,19300.0,49.626,49.6341,49.5852,49.5852,19300.0
2007-09-25 12:15:00,60.86,60.91,60.86,60.88,11300.0,49.5852,49.626,49.5852,49.6015,11300.0
2007-09-25 12:20:00,60.88,60.91,60.88,60.9,21600.0,49.6015,49.626,49.6015,49.6178,21600.0
2007-09-25 12:25:00,60.91,60.93,60.91,60.93,6200.0,49.626,49.6423,49.626,49.6423,6200.0
2007-09-25 12:30:00,60.89,60.91,60.87,60.89,20600.0,49.6097,49.626,49.5934,49.6097,20600.0
2007-09-25 12:35:00,60.91,60.91,60.86,60.86,11700.0,49.626,49.626,49.5852,49.5852,11700.0
2007-09-25 12:40:00,60.87,60.89,60.86,60.89,16100.0,49.5934,49.6097,49.5852,49.6097,16100.0
2007-09-25 12:45:00,60.88,60.97,60.88,60.94,30600.0,49.6015,49.6749,49.6015,49.6504,30600.0
2007-09-25 12:50:00,60.93,60.94,60.91,60.92,13500.0,49.6423,49.6504,49.626,49.6341,13500.0
2007-09-25 12:55:00,60.93,60.97,60.92,60.96,8200.0,49.6423,49.6749,49.6341,49.6667,8200.0
2007-09-25 13:00:00,60.94,60.94,60.93,60.94,7900.0,49.6504,49.6504,49.6423,49.6504,7900.0
2007-09-25 13:05:00,60.93,60.99,60.92,60.97,12000.0,49.6423,49.6911,49.6341,49.6749,12000.0
2007-09-25 13:10:00,60.97,60.99,60.96,60.99,13300.0,49.6749,49.6911,49.6667,49.6911,13300.0
2007-09-25 13:15:00,60.99,61.05,60.98,61.0,45700.0,49.6911,49.74,49.683,49.6993,45700.0
2007-09-25 13:20:00,61.0,61.0,60.98,60.99,17900.0,49.6993,49.6993,49.683,49.6911,17900.0
2007-09-25 13:25:00,61.01,61.03,61.01,61.03,12100.0,49.7074,49.7237,49.7074,49.7237,12100.0
2007-09-25 13:30:00,61.04,61.05,61.0,61.02,9800.0,49.7319,49.74,49.6993,49.7156,9800.0
2007-09-25 13:35:00,61.0,61.06,61.0,61.0,14500.0,49.6993,49.7482,49.6993,49.6993,14500.0
2007-09-25 13:40:00,61.01,61.01,60.94,60.94,11700.0,49.7074,49.7074,49.6504,49.6504,11700.0
2007-09-25 13:45:00,60.93,60.96,60.92,60.95,4700.0,49.6423,49.6667,49.6341,49.6586,4700.0
2007-09-25 13:50:00,60.96,60.97,60.94,60.94,21900.0,49.6667,49.6749,49.6504,49.6504,21900.0
2007-09-25 13:55:00,60.95,61.0,60.95,60.99,21800.0,49.6586,49.6993,49.6586,49.6911,21800.0
2007-09-25 14:00:00,60.99,60.99,60.93,60.95,23100.0,49.6911,49.6911,49.6423,49.6586,23100.0
2007-09-25 14:05:00,60.95,60.98,60.9,60.91,35300.0,49.6586,49.683,49.6178,49.626,35300.0
2007-09-25 14:10:00,60.91,60.97,60.91,60.96,17500.0,49.626,49.6749,49.626,49.6667,17500.0
2007-09-25 14:15:00,60.95,60.95,60.93,60.94,14100.0,49.6586,49.6586,49.6423,49.6504,14100.0
2007-09-25 14:20:00,60.95,60.96,60.91,60.92,30900.0,49.6586,49.6667,49.626,49.6341,30900.0
2007-09-25 14:25:00,60.94,60.99,60.94,60.96,17000.0,49.6504,49.6911,49.6504,49.6667,17000.0
2007-09-25 14:30:00,60.96,60.98,60.95,60.96,30000.0,49.6667,49.683,49.6586,49.6667,30000.0
2007-09-25 14:35:00,60.94,60.97,60.93,60.97,16300.0,49.6504,49.6749,49.6423,49.6749,16300.0
2007-09-25 14:40:00,60.96,60.99,60.94,60.98,24600.0,49.6667,49.6911,49.6504,49.683,24600.0
2007-09-25 14:45:00,60.99,61.05,60.99,61.02,30400.0,49.6911,49.74,49.6911,49.7156,30400.0
2007-09-25 14:50:00,61.01,61.03,60.98,60.98,24200.0,49.7074,49.7237,49.683,49.683,24200.0
2007-09-25 14:55:00,61.0,61.05,60.97,61.05,41500.0,49.6993,49.74,49.6749,49.74,41500.0
2007-09-25 15:00:00,61.06,61.09,61.03,61.04,21500.0,49.7482,49.7726,49.7237,49.7319,21500.0
2007-09-25 15:05:00,61.04,61.07,61.01,61.02,15500.0,49.7319,49.7563,49.7074,49.7156,15500.0
2007-09-25 15:10:00,61.03,61.06,60.96,60.98,67700.0,49.7237,49.7482,49.6667,49.683,67700.0
2007-09-25 15:15:00,60.98,60.99,60.97,60.99,28100.0,49.683,49.6911,49.6749,49.6911,28100.0
2007-09-25 15:20:00,61.0,61.01,60.98,61.0,29100.0,49.6993,49.7074,49.683,49.6993,29100.0
2007-09-25 15:25:00,60.99,61.04,60.99,61.0,36900.0,49.6911,49.7319,49.6911,49.6993,36900.0
2007-09-25 15:30:00,61.0,61.02,60.98,60.99,24400.0,49.6993,49.7156,49.683,49.6911,24400.0
2007-09-25 15:35:00,60.99,61.03,60.99,61.01,148700.0,49.6911,49.7237,49.6911,49.7074,148700.0
2007-09-25 15:40:00,61.0,61.02,60.97,60.99,45800.0,49.6993,49.7156,49.6749,49.6911,45800.0
2007-09-25 15:45:00,61.0,61.0,60.96,60.96,24300.0,49.6993,49.6993,49.6667,49.6667,24300.0
2007-09-25 15:50:00,60.96,61.03,60.96,61.02,43500.0,49.6667,49.7237,49.6667,49.7156,43500.0
2007-09-25 15:55:00,61.03,61.13,61.03,61.12,54700.0,49.7237,49.8052,49.7237,49.7971,54700.0
2007-09-25 16:00:00,61.12,61.12,61.12,61.12,0.0,49.7971,49.7971,49.7971,49.7971,0.0
2007-09-25 16:05:00,61.1,61.1,61.1,61.1,200.0,49.7808,49.7808,49.7808,49.7808,200.0
2007-09-25 16:10:00,61.09,61.09,61.08,61.08,400.0,49.7726,49.7726,49.7645,49.7645,400.0
2007-09-26 09:30:00,61.39,61.42,61.31,61.31,33500.0,50.017,50.0415,49.9519,49.9519,33500.0
2007-09-26 09:35:00,61.08,61.43,61.08,61.43,37900.0,49.7645,50.0496,49.7645,50.0496,37900.0
2007-09-26 09:40:00,61.41,61.41,61.32,61.34,14700.0,50.0333,50.0333,49.96,49.9763,14700.0
2007-09-26 09:45:00,61.35,61.35,61.3,61.3,19100.0,49.9845,49.9845,49.9437,49.9437,19100.0
2007-09-26 09:50:00,61.31,61.35,61.3,61.33,57800.0,49.9519,49.9845,49.9437,49.9682,57800.0
2007-09-26 09:55:00,61.34,61.35,61.29,61.34,25400.0,49.9763,49.9845,49.9356,49.9763,25400.0
2007-09-26 10:00:00,61.32,61.38,61.32,61.37,32700.0,49.96,50.0089,49.96,50.0007,32700.0
2007-09-26 10:05:00,61.36,61.36,61.3,61.32,38200.0,49.9926,49.9926,49.9437,49.96,38200.0
2007-09-26 10:10:00,61.32,61.37,61.32,61.32,12000.0,49.96,50.0007,49.96,49.96,12000.0
2007-09-26 10:15:00,61.31,61.34,61.29,61.32,23300.0,49.9519,49.9763,49.9356,49.96,23300.0
2007-09-26 10:20:00,61.33,61.35,61.32,61.34,31600.0,49.9682,49.9845,49.96,49.9763,31600.0
2007-09-26 10:25:00,61.34,61.39,61.34,61.36,15900.0,49.9763,50.017,49.9763,49.9926,15900.0
2007-09-26 10:30:00,61.35,61.35,61.32,61.34,62600.0,49.9845,49.9845,49.96,49.9763,62600.0
2007-09-26 10:35:00,61.34,61.34,61.28,61.3,65600.0,49.9763,49.9763,49.9274,49.9437,65600.0
2007-09-26 10:40:00,61.28,61.28,61.24,61.28,25500.0,49.9274,49.9274,49.8948,49.9274,25500.0
2007-09-26 10:45:00,61.28,61.29,61.26,61.27,16400.0,49.9274,49.9356,49.9111,49.9193,16400.0
2007-09-26 10:50:00,61.26,61.28,61.25,61.26,11500.0,49.9111,49.9274,49.903,49.9111,11500.0
2007-09-26 10:55:00,61.26,61.34,61.26,61.31,35000.0,49.9111,49.9763,49.9111,49.9519,35000.0
2007-09-26 11:00:00,61.31,61.35,61.31,61.33,43400.0,49.9519,49.9845,49.9519,49.9682,43400.0
2007-09-26 11:05:00,61.34,61.43,61.33,61.4,79200.0,49.9763,50.0496,49.9682,50.0252,79200.0
2007-09-26 11:10:00,61.41,61.47,61.4,61.45,14200.0,50.0333,50.0822,50.0252,50.0659,14200.0
2007-09-26 11:15:00,61.47,61.49,61.45,61.46,24100.0,50.0822,50.0985,50.0659,50.0741,24100.0
2007-09-26 11:20:00,61.46,61.47,61.41,61.42,36700.0,50.0741,50.0822,50.0333,50.0415,36700.0
2007-09-26 11:25:00,61.43,61.45,61.42,61.44,14700.0,50.0496,50.0659,50.0415,50.0578,14700.0
2007-09-26 11:30:00,61.44,61.44,61.4,61.4,78400.0,50.0578,50.0578,50.0252,50.0252,78400.0
2007-09-26 11:35:00,61.41,61.42,61.41,61.41,11700.0,50.0333,50.0415,50.0333,50.0333,11700.0
2007-09-26 11:40:00,61.41,61.45,61.41,61.45,12100.0,50.0333,50.0659,50.0333,50.0659,12100.0
2007-09-26 11:45:00,61.45,61.47,61.43,61.44,11700.0,50.0659,50.0822,50.0496,50.0578,11700.0
2007-09-26 11:50:00,61.46,61.47,61.43,61.44,17800.0,50.0741,50.0822,50.0496,50.0578,17800.0
2007-09-26 11:55:00,61.43,61.44,61.43,61.44,21700.0,50.0496,50.0578,50.0496,50.0578,21700.0
2007-09-26 12:00:00,61.44,61.46,61.43,61.45,13800.0,50.0578,50.0741,50.0496,50.0659,13800.0
2007-09-26 12:05:00,61.45,61.47,61.38,61.38,29200.0,50.0659,50.0822,50.0089,50.0089,29200.0
2007-09-26 12:10:00,61.39,61.4,61.39,61.4,8500.0,50.017,50.0252,50.017,50.0252,8500.0
2007-09-26 12:15:00,61.4,61.41,61.38,61.41,5000.0,50.0252,50.0333,50.0089,50.0333,5000.0
2007-09-26 12:20:00,61.41,61.42,61.39,61.41,5000.0,50.0333,50.0415,50.017,50.0333,5000.0
2007-09-26 12:25:00,61.41,61.43,61.4,61.43,7600.0,50.0333,50.0496,50.0252,50.0496,7600.0
2007-09-26 12:30:00,61.43,61.44,61.42,61.44,18700.0,50.0496,50.0578,50.0415,50.0578,18700.0
2007-09-26 12:35:00,61.44,61.45,61.44,61.45,9000.0,50.0578,50.0659,50.0578,50.0659,9000.0
2007-09-26 12:40:00,61.44,61.44,61.39,61.4,108000.0,50.0578,50.0578,50.017,50.0252,108000.0
2007-09-26 12:45:00,61.4,61.41,61.37,61.37,7200.0,50.0252,50.0333,50.0007,50.0007,7200.0
2007-09-26 12:50:00,61.37,61.37,61.34,61.36,13500.0,50.0007,50.0007,49.9763,49.9926,13500.0
2007-09-26 12:55:00,61.37,61.38,61.35,61.37,10500.0,50.0007,50.0089,49.9845,50.0007,10500.0
2007-09-26 13:00:00,61.37,61.4,61.37,61.4,9600.0,50.0007,50.0252,50.0007,50.0252,9600.0
2007-09-26 13:05:00,61.39,61.42,61.39,61.39,13200.0,50.017,50.0415,50.017,50.017,13200.0
2007-09-26 13:10:00,61.39,61.42,61.39,61.41,11000.0,50.017,50.0415,50.017,50.0333,11000.0
2007-09-26 13:15:00,61.41,61.42,61.39,61.4,7200.0,50.0333,50.0415,50.017,50.0252,7200.0
2007-09-26 13:20:00,61.4,61.41,61.38,61.38,7500.0,50.0252,50.0333,50.0089,50.0089,7500.0
2007-09-26 13:25:00,61.39,61.39,61.35,61.38,8500.0,50.017,50.017,49.9845,50.0089,8500.0
2007-09-26 13:30:00,61.38,61.38,61.27,61.3,17300.0,50.0089,50.0089,49.9193,49.9437,17300.0
2007-09-26 13:35:00,61.29,61.3,61.25,61.29,17700.0,49.9356,49.9437,49.903,49.9356,17700.0
2007-09-26 13:40:00,61.3,61.3,61.22,61.24,14600.0,49.9437,49.9437,49.8785,49.8948,14600.0
2007-09-26 13:45:00,61.25,61.25,61.2,61.24,17900.0,49.903,49.903,49.8622,49.8948,17900.0
2007-09-26 13:50:00,61.23,61.24,61.21,61.21,20800.0,49.8867,49.8948,49.8704,49.8704,20800.0
2007-09-26 13:55:00,61.21,61.21,61.13,61.17,33400.0,49.8704,49.8704,49.8052,49.8378,33400.0
2007-09-26 14:00:00,61.17,61.22,61.16,61.21,17900.0,49.8378,49.8785,49.8297,49.8704,17900.0
2007-09-26 14:05:00,61.21,61.26,61.21,61.24,16200.0,49.8704,49.9111,49.8704,49.8948,16200.0
2007-09-26 14:10:00,61.23,61.24,61.21,61.24,12800.0,49.8867,49.8948,49.8704,49.8948,12800.0
2007-09-26 14:15:00,61.24,61.29,61.24,61.27,18700.0,49.8948,49.9356,49.8948,49.9193,18700.0
2007-09-26 14:20:00,61.28,61.3,61.25,61.27,20400.0,49.9274,49.9437,49.903,49.9193,20400.0
2007-09-26 14:25:00,61.27,61.27,61.22,61.24,19500.0,49.9193,49.9193,49.8785,49.8948,19500.0
2007-09-26 14:30:00,61.25,61.3,61.24,61.27,35200.0,49.903,49.9437,49.8948,49.9193,35200.0
2007-09-26 14:35:00,61.27,61.29,61.25,61.25,41100.0,49.9193,49.9356,49.903,49.903,41100.0
2007-09-26 14:40:00,61.25,61.25,61.19,61.22,31200.0,49.903,49.903,49.8541,49.8785,31200.0
2007-09-26 14:45:00,61.22,61.23,61.2,61.21,12300.0,49.8785,49.8867,49.8622,49.8704,12300.0
2007-09-26 14:50:00,61.21,61.28,61.21,61.23,280300.0,49.8704,49.9274,49.8704,49.8867,280300.0
2007-09-26 14:55:00,61.23,61.31,61.22,61.25,107900.0,49.8867,49.9519,49.8785,49.903,107900.0
2007-09-26 15:00:00,61.25,61.3,61.25,61.27,182200.0,49.903,49.9437,49.903,49.9193,182200.0
2007-09-26 15:05:00,61.27,61.39,61.26,61.38,111900.0,49.9193,50.017,49.9111,50.0089,111900.0
2007-09-26 15:10:00,61.39,61.42,61.36,61.41,111900.0,50.017,50.0415,49.9926,50.0333,111900.0
2007-09-26 15:15:00,61.41,61.46,61.38,61.43,186300.0,50.0333,50.0741,50.0089,50.0496,186300.0
2007-09-26 15:20:00,61.43,61.48,61.43,61.46,97300.0,50.0496,50.0904,50.0496,50.0741,97300.0
2007-09-26 15:25:00,61.46,61.53,61.45,61.51,28600.0,50.0741,50.1311,50.0659,50.1148,28600.0
2007-09-26 15:30:00,61.51,61.53,61.42,61.43,66100.0,50.1148,50.1311,50.0415,50.0496,66100.0
2007-09-26 15:35:00,61.44,61.45,61.39,61.42,55700.0,50.0578,50.0659,50.017,50.0415,55700.0
2007-09-26 15:40:00,61.41,61.43,61.39,61.39,43700.0,50.0333,50.0496,50.017,50.017,43700.0
2007-09-26 15:45:00,61.39,61.42,61.36,61.39,62000.0,50.017,50.0415,49.9926,50.017,62000.0
2007-09-26 15:50:00,61.39,61.41,61.38,61.38,39300.0,50.017,50.0333,50.0089,50.0089,39300.0
2007-09-26 15:55:00,61.39,61.39,61.34,61.35,70900.0,50.017,50.017,49.9763,49.9845,70900.0
2007-09-26 16:00:00,61.35,61.35,61.3,61.35,11000.0,49.9845,49.9845,49.9437,49.9845,11000.0
2007-09-26 16:05:00,61.35,61.35,61.35,61.35,0.0,49.9845,49.9845,49.9845,49.9845,0.0
2007-09-26 16:10:00,61.35,61.35,61.35,61.35,22000.0,49.9845,49.9845,49.9845,49.9845,22000.0
2007-09-27 09:30:00,61.65,61.67,61.56,61.58,28400.0,50.2289,50.2452,50.1555,50.1718,28400.0
2007-09-27 09:35:00,61.58,61.69,61.57,61.66,20400.0,50.1718,50.2615,50.1637,50.237,20400.0
2007-09-27 09:40:00,61.66,61.67,61.61,61.61,3900.0,50.237,50.2452,50.1963,50.1963,3900.0
2007-09-27 09:45:00,61.62,61.64,61.58,61.61,4700.0,50.2044,50.2207,50.1718,50.1963,4700.0
2007-09-27 09:50:00,61.61,61.61,61.56,61.58,3700.0,50.1963,50.1963,50.1555,50.1718,3700.0
2007-09-27 09:55:00,61.59,61.63,61.53,61.57,19500.0,50.18,50.2126,50.1311,50.1637,19500.0
2007-09-27 10:00:00,61.55,61.65,61.53,61.58,50500.0,50.1474,50.2289,50.1311,50.1718,50500.0
2007-09-27 10:05:00,61.59,61.59,61.51,61.57,9800.0,50.18,50.18,50.1148,50.1637,9800.0
2007-09-27 10:10:00,61.55,61.57,61.49,61.5,28200.0,50.1474,50.1637,50.0985,50.1067,28200.0
2007-09-27 10:15:00,61.48,61.57,61.48,61.57,17800.0,50.0904,50.1637,50.0904,50.1637,17800.0
2007-09-27 10:20:00,61.58,61.59,61.56,61.56,9100.0,50.1718,50.18,50.1555,50.1555,9100.0
2007-09-27 10:25:00,61.58,61.61,61.54,61.54,21400.0,50.1718,50.1963,50.1393,50.1393,21400.0
2007-09-27 10:30:00,61.55,61.57,61.51,61.54,28800.0,50.1474,50.1637,50.1148,50.1393,28800.0
2007-09-27 10:35:00,61.54,61.65,61.37,61.63,33900.0,50.1393,50.2289,50.0007,50.2126,33900.0
2007-09-27 10:40:00,61.63,61.65,61.6,61.64,16600.0,50.2126,50.2289,50.1881,50.2207,16600.0
2007-09-27 10:45:00,61.64,61.66,61.59,61.62,54700.0,50.2207,50.237,50.18,50.2044,54700.0
2007-09-27 10:50:00,61.63,61.63,61.57,61.62,17100.0,50.2126,50.2126,50.1637,50.2044,17100.0
2007-09-27 10:55:00,61.63,61.7,61.63,61.67,10200.0,50.2126,50.2696,50.2126,50.2452,10200.0
2007-09-27 11:00:00,61.67,61.68,61.64,61.66,14400.0,50.2452,50.2533,50.2207,50.237,14400.0
2007-09-27 11:05:00,61.64,61.68,61.63,61.66,17500.0,50.2207,50.2533,50.2126,50.237,17500.0
2007-09-27 11:10:00,61.66,61.66,61.6,61.62,20600.0,50.237,50.237,50.1881,50.2044,20600.0
2007-09-27 11:15:00,61.62,61.63,61.6,61.61,11100.0,50.2044,50.2126,50.1881,50.1963,11100.0
2007-09-27 11:20:00,61.6,61.61,61.52,61.53,18700.0,50.1881,50.1963,50.123,50.1311,18700.0
2007-09-27 11:25:00,61.54,61.55,61.49,61.52,15000.0,50.1393,50.1474,50.0985,50.123,15000.0
2007-09-27 11:30:00,61.49,61.54,61.48,61.52,17700.0,50.0985,50.1393,50.0904,50.123,17700.0
2007-09-27 11:35:00,61.51,61.71,61.51,61.53,42300.0,50.1148,50.2778,50.1148,50.1311,42300.0
2007-09-27 11:40:00,61.54,61.55,61.52,61.52,7000.0,50.1393,50.1474,50.123,50.123,7000.0
2007-09-27 11:45:00,61.53,61.55,61.52,61.53,12200.0,50.1311,50.1474,50.123,50.1311,12200.0
2007-09-27 11:50:00,61.53,61.55,61.5,61.54,6300.0,50.1311,50.1474,50.1067,50.1393,6300.0
2007-09-27 11:55:00,61.54,61.54,61.51,61.53,11800.0,50.1393,50.1393,50.1148,50.1311,11800.0
2007-09-27 12:00:00,61.53,61.6,61.53,61.59,6300.0,50.1311,50.1881,50.1311,50.18,6300.0
2007-09-27 12:05:00,61.59,61.59,61.52,61.54,6600.0,50.18,50.18,50.123,50.1393,6600.0
2007-09-27 12:10:00,61.52,61.55,61.52,61.53,5800.0,50.123,50.1474,50.123,50.1311,5800.0
2007-09-27 12:15:00,61.52,61.53,61.5,61.53,9100.0,50.123,50.1311,50.1067,50.1311,9100.0
2007-09-27 12:20:00,61.53,61.54,61.52,61.54,5200.0,50.1311,50.1393,50.123,50.1393,5200.0
2007-09-27 12:25:00,61.55,61.58,61.54,61.57,14100.0,50.1474,50.1718,50.1393,50.1637,14100.0
2007-09-27 12:30:00,61.57,61.61,61.57,61.58,58100.0,50.1637,50.1963,50.1637,50.1718,58100.0
2007-09-27 12:35:00,61.58,61.61,61.58,61.59,16400.0,50.1718,50.1963,50.1718,50.18,16400.0
2007-09-27 12:40:00,61.59,61.59,61.57,61.58,12500.0,50.18,50.18,50.1637,50.1718,12500.0
2007-09-27 12:45:00,61.57,61.61,61.57,61.6,21900.0,50.1637,50.1963,50.1637,50.1881,21900.0
2007-09-27 12:50:00,61.59,61.61,61.57,61.58,14700.0,50.18,50.1963,50.1637,50.1718,14700.0
2007-09-27 12:55:00,61.57,61.58,61.57,61.57,24000.0,50.1637,50.1718,50.1637,50.1637,24000.0
2007-09-27 13:00:00,61.58,61.64,61.57,61.61,9400.0,50.1718,50.2207,50.1637,50.1963,9400.0
2007-09-27 13:05:00,61.61,61.62,61.57,61.6,13800.0,50.1963,50.2044,50.1637,50.1881,13800.0
2007-09-27 13:10:00,61.59,61.62,61.59,61.6,9000.0,50.18,50.2044,50.18,50.1881,9000.0
2007-09-27 13:15:00,61.59,61.61,61.59,61.61,18800.0,50.18,50.1963,50.18,50.1963,18800.0
2007-09-27 13:20:00,61.6,61.62,61.59,61.59,13600.0,50.1881,50.2044,50.18,50.18,13600.0
2007-09-27 13:25:00,61.59,61.61,61.58,61.6,8200.0,50.18,50.1963,50.1718,50.1881,8200.0
2007-09-27 13:30:00,61.61,61.61,61.58,61.59,11100.0,50.1963,50.1963,50.1718,50.18,11100.0
2007-09-27 13:35:00,61.59,61.6,61.54,61.54,19000.0,50.18,50.1881,50.1393,50.1393,19000.0
2007-09-27 13:40:00,61.54,61.55,61.52,61.53,25900.0,50.1393,50.1474,50.123,50.1311,25900.0
2007-09-27 13:45:00,61.54,61.54,61.5,61.52,3400.0,50.1393,50.1393,50.1067,50.123,3400.0
2007-09-27 13:50:00,61.52,61.57,61.52,61.57,5200.0,50.123,50.1637,50.123,50.1637,5200.0
2007-09-27 13:55:00,61.58,61.6,61.58,61.58,19200.0,50.1718,50.1881,50.1718,50.1718,19200.0
2007-09-27 14:00:00,61.57,61.62,61.57,61.61,21200.0,50.1637,50.2044,50.1637,50.1963,21200.0
2007-09-27 14:05:00,61.6,61.68,61.6,61.65,33000.0,50.1881,50.2533,50.1881,50.2289,33000.0
2007-09-27 14:10:00,61.65,61.67,61.65,61.66,19600.0,50.2289,50.2452,50.2289,50.237,19600.0
2007-09-27 14:15:00,61.66,61.67,61.63,61.64,12800.0,50.237,50.2452,50.2126,50.2207,12800.0
2007-09-27 14:20:00,61.63,61.67,61.63,61.66,7700.0,50.2126,50.2452,50.2126,50.237,7700.0
2007-09-27 14:25:00,61.67,61.72,61.67,61.69,33300.0,50.2452,50.2859,50.2452,50.2615,33300.0
2007-09-27 14:30:00,61.69,61.69,61.65,61.68,8200.0,50.2615,50.2615,50.2289,50.2533,8200.0
2007-09-27 14:35:00,61.68,61.68,61.62,61.62,28400.0,50.2533,50.2533,50.2044,50.2044,28400.0
2007-09-27 14:40:00,61.62,61.62,61.6,61.6,53300.0,50.2044,50.2044,50.1881,50.1881,53300.0
2007-09-27 14:45:00,61.58,61.61,61.55,61.61,30700.0,50.1718,50.1963,50.1474,50.1963,30700.0
2007-09-27 14:50:00,61.62,61.64,61.6,61.61,13800.0,50.2044,50.2207,50.1881,50.1963,13800.0
2007-09-27 14:55:00,61.62,61.63,61.61,61.63,9400.0,50.2044,50.2126,50.1963,50.2126,9400.0
2007-09-27 15:00:00,61.63,61.65,61.63,61.65,17900.0,50.2126,50.2289,50.2126,50.2289,17900.0
2007-09-27 15:05:00,61.63,61.65,61.62,61.63,17900.0,50.2126,50.2289,50.2044,50.2126,17900.0
2007-09-27 15:10:00,61.64,61.68,61.64,61.67,17200.0,50.2207,50.2533,50.2207,50.2452,17200.0
2007-09-27 15:15:00,61.68,61.71,61.67,61.71,18700.0,50.2533,50.2778,50.2452,50.2778,18700.0
2007-09-27 15:20:00,61.7,61.73,61.69,61.73,16400.0,50.2696,50.2941,50.2615,50.2941,16400.0
2007-09-27 15:25:00,61.73,61.75,61.7,61.72,59100.0,50.2941,50.3103,50.2696,50.2859,59100.0
2007-09-27 15:30:00,61.72,61.72,61.66,61.66,13100.0,50.2859,50.2859,50.237,50.237,13100.0
2007-09-27 15:35:00,61.67,61.68,61.66,61.66,27300.0,50.2452,50.2533,50.237,50.237,27300.0
2007-09-27 15:40:00,61.66,61.68,61.65,61.67,38700.0,50.237,50.2533,50.2289,50.2452,38700.0
2007-09-27 15:45:00,61.67,61.69,61.66,61.68,50600.0,50.2452,50.2615,50.237,50.2533,50600.0
2007-09-27 15:50:00,61.68,61.69,61.66,61.69,40900.0,50.2533,50.2615,50.237,50.2615,40900.0
2007-09-27 15:55:00,61.68,61.76,61.65,61.71,238900.0,50.2533,50.3185,50.2289,50.2778,238900.0
2007-09-27 16:00:00,61.71,61.75,61.67,61.67,28000.0,50.2778,50.3103,50.2452,50.2452,28000.0
2007-09-27 16:05:00,61.67,61.67,61.67,61.67,0.0,50.2452,50.2452,50.2452,50.2452,0.0
2007-09-27 16:10:00,61.67,61.67,61.67,61.67,0.0,50.2452,50.2452,50.2452,50.2452,0.0
2007-09-28 09:30:00,61.7,61.8,61.67,61.69,275900.0,50.2696,50.3511,50.2452,50.2615,275900.0
2007-09-28 09:35:00,61.69,61.74,61.69,61.72,42900.0,50.2615,50.3022,50.2615,50.2859,42900.0
2007-09-28 09:40:00,61.73,61.78,61.73,61.78,17700.0,50.2941,50.3348,50.2941,50.3348,17700.0
2007-09-28 09:45:00,61.78,61.84,61.78,61.8,29600.0,50.3348,50.3837,50.3348,50.3511,29600.0
2007-09-28 09:50:00,61.79,61.79,61.77,61.79,3900.0,50.3429,50.3429,50.3266,50.3429,3900.0
2007-09-28 09:55:00,61.81,61.82,61.79,61.81,18100.0,50.3592,50.3674,50.3429,50.3592,18100.0
2007-09-28 10:00:00,61.8,61.87,61.78,61.8,57300.0,50.3511,50.4081,50.3348,50.3511,57300.0
2007-09-28 10:05:00,61.79,61.79,61.74,61.75,69800.0,50.3429,50.3429,50.3022,50.3103,69800.0
2007-09-28 10:10:00,61.74,61.76,61.73,61.73,34400.0,50.3022,50.3185,50.2941,50.2941,34400.0
2007-09-28 10:15:00,61.72,61.72,61.66,61.67,40400.0,50.2859,50.2859,50.237,50.2452,40400.0
2007-09-28 10:20:00,61.65,61.68,61.65,61.65,23600.0,50.2289,50.2533,50.2289,50.2289,23600.0
2007-09-28 10:25:00,61.65,61.65,61.59,61.6,82900.0,50.2289,50.2289,50.18,50.1881,82900.0
2007-09-28 10:30:00,61.59,61.59,61.5,61.52,166900.0,50.18,50.18,50.1067,50.123,166900.0
2007-09-28 10:35:00,61.52,61.56,61.52,61.55,62500.0,50.123,50.1555,50.123,50.1474,62500.0
2007-09-28 10:40:00,61.55,61.56,61.53,61.55,46800.0,50.1474,50.1555,50.1311,50.1474,46800.0
2007-09-28 10:45:00,61.54,61.54,61.48,61.49,100300.0,50.1393,50.1393,50.0904,50.0985,100300.0
2007-09-28 10:50:00,61.5,61.53,61.49,61.53,6200.0,50.1067,50.1311,50.0985,50.1311,6200.0
2007-09-28 10:55:00,61.55,61.59,61.55,61.57,90900.0,50.1474,50.18,50.1474,50.1637,90900.0
2007-09-28 11:00:00,61.58,61.6,61.56,61.56,13500.0,50.1718,50.1881,50.1555,50.1555,13500.0
2007-09-28 11:05:00,61.56,61.59,61.56,61.58,48500.0,50.1555,50.18,50.1555,50.1718,48500.0
2007-09-28 11:10:00,61.57,61.57,61.54,61.57,56300.0,50.1637,50.1637,50.1393,50.1637,56300.0
2007-09-28 11:15:00,61.56,61.58,61.54,61.57,23800.0,50.1555,50.1718,50.1393,50.1637,23800.0
2007-09-28 11:20:00,61.57,61.65,61.57,61.64,46900.0,50.1637,50.2289,50.1637,50.2207,46900.0
2007-09-28 11:25:00,61.64,61.65,61.61,61.61,61300.0,50.2207,50.2289,50.1963,50.1963,61300.0
2007-09-28 11:30:00,61.6,61.62,61.59,61.59,44300.0,50.1881,50.2044,50.18,50.18,44300.0
2007-09-28 11:35:00,61.59,61.59,61.57,61.58,77500.0,50.18,50.18,50.1637,50.1718,77500.0
2007-09-28 11:40:00,61.57,61.61,61.55,61.61,25100.0,50.1637,50.1963,50.1474,50.1963,25100.0
2007-09-28 11:45:00,61.61,61.65,61.6,61.6,14400.0,50.1963,50.2289,50.1881,50.1881,14400.0
2007-09-28 11:50:00,61.61,61.62,61.59,61.6,33400.0,50.1963,50.2044,50.18,50.1881,33400.0
2007-09-28 11:55:00,61.59,61.6,61.58,61.58,29300.0,50.18,50.1881,50.1718,50.1718,29300.0
2007-09-28 12:00:00,61.59,61.61,61.58,61.6,15700.0,50.18,50.1963,50.1718,50.1881,15700.0
2007-09-28 12:05:00,61.59,61.61,61.57,61.57,11800.0,50.18,50.1963,50.1637,50.1637,11800.0
2007-09-28 12:10:00,61.56,61.56,61.54,61.55,23100.0,50.1555,50.1555,50.1393,50.1474,23100.0
2007-09-28 12:15:00,61.55,61.56,61.53,61.54,17700.0,50.1474,50.1555,50.1311,50.1393,17700.0
2007-09-28 12:20:00,61.54,61.56,61.54,61.56,2900.0,50.1393,50.1555,50.1393,50.1555,2900.0
2007-09-28 12:25:00,61.56,61.56,61.54,61.56,10800.0,50.1555,50.1555,50.1393,50.1555,10800.0
2007-09-28 12:30:00,61.57,61.6,61.57,61.6,15300.0,50.1637,50.1881,50.1637,50.1881,15300.0
2007-09-28 12:35:00,61.6,61.6,61.59,61.59,4800.0,50.1881,50.1881,50.18,50.18,4800.0
2007-09-28 12:40:00,61.59,61.61,61.59,61.6,5500.0,50.18,50.1963,50.18,50.1881,5500.0
2007-09-28 12:45:00,61.59,61.6,61.55,61.57,27000.0,50.18,50.1881,50.1474,50.1637,27000.0
2007-09-28 12:50:00,61.57,61.6,61.57,61.6,6000.0,50.1637,50.1881,50.1637,50.1881,6000.0
2007-09-28 12:55:00,61.61,61.62,61.59,61.61,16500.0,50.1963,50.2044,50.18,50.1963,16500.0
2007-09-28 13:00:00,61.61,61.61,61.6,61.61,23500.0,50.1963,50.1963,50.1881,50.1963,23500.0
2007-09-28 13:05:00,61.61,61.61,61.59,61.6,18400.0,50.1963,50.1963,50.18,50.1881,18400.0
2007-09-28 13:10:00,61.59,61.6,61.57,61.6,54500.0,50.18,50.1881,50.1637,50.1881,54500.0
2007-09-28 13:15:00,61.61,61.68,61.61,61.68,48800.0,50.1963,50.2533,50.1963,50.2533,48800.0
2007-09-28 13:20:00,61.67,61.68,61.64,61.65,66100.0,50.2452,50.2533,50.2207,50.2289,66100.0
2007-09-28 13:25:00,61.65,61.65,61.63,61.64,8200.0,50.2289,50.2289,50.2126,50.2207,8200.0
2007-09-28 13:30:00,61.64,61.68,61.64,61.68,60200.0,50.2207,50.2533,50.2207,50.2533,60200.0
2007-09-28 13:35:00,61.68,61.71,61.62,61.65,47500.0,50.2533,50.2778,50.2044,50.2289,47500.0
2007-09-28 13:40:00,61.65,61.69,61.65,61.66,27200.0,50.2289,50.2615,50.2289,50.237,27200.0
2007-09-28 13:45:00,61.65,61.66,61.64,61.64,16500.0,50.2289,50.237,50.2207,50.2207,16500.0
2007-09-28 13:50:00,61.64,61.64,61.63,61.63,21000.0,50.2207,50.2207,50.2126,50.2126,21000.0
2007-09-28 13:55:00,61.64,61.67,61.63,61.66,14400.0,50.2207,50.2452,50.2126,50.237,14400.0
2007-09-28 14:00:00,61.67,61.72,61.67,61.69,24100.0,50.2452,50.2859,50.2452,50.2615,24100.0
2007-09-28 14:05:00,61.69,61.71,61.68,61.69,98000.0,50.2615,50.2778,50.2533,50.2615,98000.0
2007-09-28 14:10:00,61.69,61.69,61.61,61.61,93200.0,50.2615,50.2615,50.1963,50.1963,93200.0
2007-09-28 14:15:00,61.61,61.64,61.6,61.61,20700.0,50.1963,50.2207,50.1881,50.1963,20700.0
2007-09-28 14:20:00,61.61,61.63,61.61,61.61,24200.0,50.1963,50.2126,50.1963,50.1963,24200.0
2007-09-28 14:25:00,61.61,61.62,61.54,61.54,40600.0,50.1963,50.2044,50.1393,50.1393,40600.0
2007-09-28 14:30:00,61.54,61.55,61.51,61.55,29000.0,50.1393,50.1474,50.1148,50.1474,29000.0
2007-09-28 14:35:00,61.55,61.58,61.54,61.58,37100.0,50.1474,50.1718,50.1393,50.1718,37100.0
2007-09-28 14:40:00,61.58,61.61,61.58,61.6,91400.0,50.1718,50.1963,50.1718,50.1881,91400.0
2007-09-28 14:45:00,61.6,61.62,61.57,61.57,144100.0,50.1881,50.2044,50.1637,50.1637,144100.0
2007-09-28 14:50:00,61.57,61.59,61.53,61.54,13600.0,50.1637,50.18,50.1311,50.1393,13600.0
2007-09-28 14:55:00,61.53,61.54,61.5,61.54,49100.0,50.1311,50.1393,50.1067,50.1393,49100.0
2007-09-28 15:00:00,61.53,61.56,61.48,61.48,52800.0,50.1311,50.1555,50.0904,50.0904,52800.0
2007-09-28 15:05:00,61.48,61.51,61.43,61.45,46800.0,50.0904,50.1148,50.0496,50.0659,46800.0
2007-09-28 15:10:00,61.44,61.45,61.35,61.36,36000.0,50.0578,50.0659,49.9845,49.9926,36000.0
2007-09-28 15:15:00,61.36,61.42,61.36,61.41,57200.0,49.9926,50.0415,49.9926,50.0333,57200.0
2007-09-28 15:20:00,61.41,61.47,61.4,61.45,34900.0,50.0333,50.0822,50.0252,50.0659,34900.0
2007-09-28 15:25:00,61.46,61.47,61.43,61.47,75100.0,50.0741,50.0822,50.0496,50.0822,75100.0
2007-09-28 15:30:00,61.47,61.51,61.46,61.51,22600.0,50.0822,50.1148,50.0741,50.1148,22600.0
2007-09-28 15:35:00,61.51,61.51,61.46,61.47,29100.0,50.1148,50.1148,50.0741,50.0822,29100.0
2007-09-28 15:40:00,61.47,61.53,61.46,61.49,69900.0,50.0822,50.1311,50.0741,50.0985,69900.0
2007-09-28 15:45:00,61.5,61.54,61.49,61.54,55400.0,50.1067,50.1393,50.0985,50.1393,55400.0
2007-09-28 15:50:00,61.54,61.57,61.54,61.57,23200.0,50.1393,50.1637,50.1393,50.1637,23200.0
2007-09-28 15:55:00,61.57,61.58,61.52,61.58,55900.0,50.1637,50.1718,50.123,50.1718,55900.0
2007-09-28 16:00:00,61.6,61.62,61.6,61.62,3100.0,50.1881,50.2044,50.1881,50.2044,3100.0
2007-09-28 16:05:00,61.62,61.62,61.62,61.62,0.0,50.2044,50.2044,50.2044,50.2044,0.0
2007-09-28 16:10:00,61.62,61.62,61.62,61.62,0.0,50.2044,50.2044,50.2044,50.2044,0.0
2007-10-01 09:30:00,61.69,61.72,61.67,61.69,20600.0,50.2615,50.2859,50.2452,50.2615,20600.0
2007-10-01 09:35:00,61.73,61.85,61.7,61.79,17000.0,50.2941,50.3918,50.2696,50.3429,17000.0
2007-10-01 09:40:00,61.8,61.84,61.78,61.84,8700.0,50.3511,50.3837,50.3348,50.3837,8700.0
2007-10-01 09:45:00,61.88,61.95,61.87,61.94,11700.0,50.4163,50.4733,50.4081,50.4652,11700.0
2007-10-01 09:50:00,61.94,61.94,61.89,61.9,29300.0,50.4652,50.4652,50.4244,50.4326,29300.0
2007-10-01 09:55:00,61.9,61.92,61.89,61.89,37000.0,50.4326,50.4489,50.4244,50.4244,37000.0
2007-10-01 10:00:00,61.9,62.0,61.88,61.93,87500.0,50.4326,50.514,50.4163,50.457,87500.0
2007-10-01 10:05:00,61.92,62.03,61.92,62.01,61800.0,50.4489,50.5385,50.4489,50.5222,61800.0
2007-10-01 10:10:00,62.01,62.03,61.98,62.01,17800.0,50.5222,50.5385,50.4977,50.5222,17800.0
2007-10-01 10:15:00,62.0,62.01,61.97,61.97,9800.0,50.514,50.5222,50.4896,50.4896,9800.0
2007-10-01 10:20:00,61.97,62.01,61.97,61.99,11700.0,50.4896,50.5222,50.4896,50.5059,11700.0
2007-10-01 10:25:00,61.99,61.99,61.93,61.94,20700.0,50.5059,50.5059,50.457,50.4652,20700.0
2007-10-01 10:30:00,61.94,61.97,61.92,61.95,52700.0,50.4652,50.4896,50.4489,50.4733,52700.0
2007-10-01 10:35:00,61.96,61.98,61.94,61.97,42300.0,50.4814,50.4977,50.4652,50.4896,42300.0
2007-10-01 10:40:00,61.96,61.97,61.92,61.92,42400.0,50.4814,50.4896,50.4489,50.4489,42400.0
2007-10-01 10:45:00,61.92,61.95,61.9,61.95,37100.0,50.4489,50.4733,50.4326,50.4733,37100.0
2007-10-01 10:50:00,61.95,61.95,61.93,61.94,38100.0,50.4733,50.4733,50.457,50.4652,38100.0
2007-10-01 10:55:00,61.95,61.96,61.9,61.92,12800.0,50.4733,50.4814,50.4326,50.4489,12800.0
2007-10-01 11:00:00,61.93,61.94,61.88,61.89,19300.0,50.457,50.4652,50.4163,50.4244,19300.0
2007-10-01 11:05:00,61.89,61.94,61.89,61.93,23600.0,50.4244,50.4652,50.4244,50.457,23600.0
2007-10-01 11:10:00,61.93,61.97,61.92,61.93,39500.0,50.457,50.4896,50.4489,50.457,39500.0
2007-10-01 11:15:00,61.95,61.99,61.94,61.97,21800.0,50.4733,50.5059,50.4652,50.4896,21800.0
2007-10-01 11:20:00,61.97,61.98,61.93,61.95,15400.0,50.4896,50.4977,50.457,50.4733,15400.0
2007-10-01 11:25:00,61.94,61.96,61.93,61.93,22900.0,50.4652,50.4814,50.457,50.457,22900.0
2007-10-01 11:30:00,61.94,62.03,61.94,62.02,39500.0,50.4652,50.5385,50.4652,50.5303,39500.0
2007-10-01 11:35:00,62.02,62.04,61.97,61.97,13500.0,50.5303,50.5466,50.4896,50.4896,13500.0
2007-10-01 11:40:00,61.98,62.02,61.97,62.01,30200.0,50.4977,50.5303,50.4896,50.5222,30200.0
2007-10-01 11:45:00,62.02,62.06,62.02,62.05,39000.0,50.5303,50.5629,50.5303,50.5548,39000.0
2007-10-01 11:50:00,62.04,62.12,62.04,62.12,29900.0,50.5466,50.6118,50.5466,50.6118,29900.0
2007-10-01 11:55:00,62.12,62.12,62.07,62.09,22100.0,50.6118,50.6118,50.5711,50.5874,22100.0
2007-10-01 12:00:00,62.09,62.11,62.08,62.09,32300.0,50.5874,50.6037,50.5792,50.5874,32300.0
2007-10-01 12:05:00,62.1,62.13,62.1,62.1,53200.0,50.5955,50.62,50.5955,50.5955,53200.0
2007-10-01 12:10:00,62.1,62.12,62.08,62.08,56700.0,50.5955,50.6118,50.5792,50.5792,56700.0
2007-10-01 12:15:00,62.09,62.13,62.07,62.13,17400.0,50.5874,50.62,50.5711,50.62,17400.0
2007-10-01 12:20:00,62.13,62.19,62.12,62.17,28500.0,50.62,50.6688,50.6118,50.6525,28500.0
2007-10-01 12:25:00,62.16,62.18,62.14,62.15,11000.0,50.6444,50.6607,50.6281,50.6362,11000.0
2007-10-01 12:30:00,62.14,62.15,62.11,62.13,192300.0,50.6281,50.6362,50.6037,50.62,192300.0
2007-10-01 12:35:00,62.13,62.13,62.1,62.1,14700.0,50.62,50.62,50.5955,50.5955,14700.0
2007-10-01 12:40:00,62.1,62.13,62.1,62.12,20500.0,50.5955,50.62,50.5955,50.6118,20500.0
2007-10-01 12:45:00,62.12,62.13,62.11,62.11,17200.0,50.6118,50.62,50.6037,50.6037,17200.0
2007-10-01 12:50:00,62.11,62.11,62.09,62.1,16800.0,50.6037,50.6037,50.5874,50.5955,16800.0
2007-10-01 12:55:00,62.09,62.11,62.09,62.1,26300.0,50.5874,50.6037,50.5874,50.5955,26300.0
2007-10-01 13:00:00,62.11,62.14,62.11,62.13,29700.0,50.6037,50.6281,50.6037,50.62,29700.0
2007-10-01 13:05:00,62.13,62.13,62.12,62.13,20000.0,50.62,50.62,50.6118,50.62,20000.0
2007-10-01 13:10:00,62.13,62.16,62.12,62.15,23100.0,50.62,50.6444,50.6118,50.6362,23100.0
2007-10-01 13:15:00,62.16,62.21,62.15,62.19,20900.0,50.6444,50.6851,50.6362,50.6688,20900.0
2007-10-01 13:20:00,62.19,62.19,62.15,62.19,23900.0,50.6688,50.6688,50.6362,50.6688,23900.0
2007-10-01 13:25:00,62.2,62.27,62.19,62.24,28400.0,50.677,50.734,50.6688,50.7096,28400.0
2007-10-01 13:30:00,62.24,62.26,62.24,62.24,14600.0,50.7096,50.7259,50.7096,50.7096,14600.0
2007-10-01 13:35:00,62.23,62.29,62.23,62.29,15900.0,50.7014,50.7503,50.7014,50.7503,15900.0
2007-10-01 13:40:00,62.3,62.32,62.28,62.28,43700.0,50.7585,50.7748,50.7422,50.7422,43700.0
2007-10-01 13:45:00,62.27,62.28,62.24,62.26,32300.0,50.734,50.7422,50.7096,50.7259,32300.0
2007-10-01 13:50:00,62.26,62.27,62.24,62.26,3700.0,50.7259,50.734,50.7096,50.7259,3700.0
2007-10-01 13:55:00,62.26,62.27,62.24,62.24,24400.0,50.7259,50.734,50.7096,50.7096,24400.0
2007-10-01 14:00:00,62.25,62.31,62.25,62.3,33500.0,50.7177,50.7666,50.7177,50.7585,33500.0
2007-10-01 14:05:00,62.28,62.34,62.28,62.34,19300.0,50.7422,50.791,50.7422,50.791,19300.0
2007-10-01 14:10:00,62.32,62.32,62.29,62.31,12700.0,50.7748,50.7748,50.7503,50.7666,12700.0
2007-10-01 14:15:00,62.3,62.33,62.3,62.32,19600.0,50.7585,50.7829,50.7585,50.7748,19600.0
2007-10-01 14:20:00,62.32,62.32,62.26,62.27,9500.0,50.7748,50.7748,50.7259,50.734,9500.0
2007-10-01 14:25:00,62.27,62.29,62.27,62.27,10000.0,50.734,50.7503,50.734,50.734,10000.0
2007-10-01 14:30:00,62.27,62.31,62.27,62.28,17100.0,50.734,50.7666,50.734,50.7422,17100.0
2007-10-01 14:35:00,62.3,62.3,62.28,62.28,4300.0,50.7585,50.7585,50.7422,50.7422,4300.0
2007-10-01 14:40:00,62.29,62.35,62.29,62.33,69400.0,50.7503,50.7992,50.7503,50.7829,69400.0
2007-10-01 14:45:00,62.31,62.35,62.29,62.35,57800.0,50.7666,50.7992,50.7503,50.7992,57800.0
2007-10-01 14:50:00,62.35,62.39,62.35,62.38,7500.0,50.7992,50.8318,50.7992,50.8236,7500.0
2007-10-01 14:55:00,62.36,62.39,62.35,62.37,38700.0,50.8073,50.8318,50.7992,50.8155,38700.0
2007-10-01 15:00:00,62.36,62.41,62.36,62.38,22700.0,50.8073,50.8481,50.8073,50.8236,22700.0
2007-10-01 15:05:00,62.38,62.39,62.36,62.38,22800.0,50.8236,50.8318,50.8073,50.8236,22800.0
2007-10-01 15:10:00,62.39,62.39,62.35,62.36,13700.0,50.8318,50.8318,50.7992,50.8073,13700.0
2007-10-01 15:15:00,62.34,62.36,62.33,62.34,10800.0,50.791,50.8073,50.7829,50.791,10800.0
2007-10-01 15:20:00,62.34,62.35,62.31,62.34,20000.0,50.791,50.7992,50.7666,50.791,20000.0
2007-10-01 15:25:00,62.34,62.35,62.32,62.33,20300.0,50.791,50.7992,50.7748,50.7829,20300.0
2007-10-01 15:30:00,62.34,62.34,62.26,62.27,19100.0,50.791,50.791,50.7259,50.734,19100.0
2007-10-01 15:35:00,62.27,62.27,62.21,62.22,29500.0,50.734,50.734,50.6851,50.6933,29500.0
2007-10-01 15:40:00,62.21,62.23,62.19,62.2,43800.0,50.6851,50.7014,50.6688,50.677,43800.0
2007-10-01 15:45:00,62.21,62.27,62.21,62.22,36700.0,50.6851,50.734,50.6851,50.6933,36700.0
2007-10-01 15:50:00,62.23,62.3,62.23,62.3,45700.0,50.7014,50.7585,50.7014,50.7585,45700.0
2007-10-01 15:55:00,62.3,62.36,62.29,62.29,199600.0,50.7585,50.8073,50.7503,50.7503,199600.0
2007-10-01 16:00:00,62.3,62.4,62.3,62.4,26900.0,50.7585,50.8399,50.7585,50.8399,26900.0
2007-10-01 16:05:00,62.3,62.3,62.14,62.14,185100.0,50.7585,50.7585,50.6281,50.6281,185100.0
2007-10-01 16:10:00,62.3,62.3,62.3,62.3,100.0,50.7585,50.7585,50.7585,50.7585,100.0
2007-10-02 09:30:00,62.38,62.42,62.25,62.3,60200.0,50.8236,50.8562,50.7177,50.7585,60200.0
2007-10-02 09:35:00,62.29,62.35,62.28,62.31,31300.0,50.7503,50.7992,50.7422,50.7666,31300.0
2007-10-02 09:40:00,62.34,62.34,62.28,62.29,23600.0,50.791,50.791,50.7422,50.7503,23600.0
2007-10-02 09:45:00,62.29,62.29,62.26,62.27,26300.0,50.7503,50.7503,50.7259,50.734,26300.0
2007-10-02 09:50:00,62.27,62.31,62.27,62.31,63700.0,50.734,50.7666,50.734,50.7666,63700.0
2007-10-02 09:55:00,62.32,62.33,62.26,62.26,44200.0,50.7748,50.7829,50.7259,50.7259,44200.0
2007-10-02 10:00:00,62.25,62.29,62.2,62.28,92200.0,50.7177,50.7503,50.677,50.7422,92200.0
2007-10-02 10:05:00,62.28,62.31,62.23,62.3,85700.0,50.7422,50.7666,50.7014,50.7585,85700.0
2007-10-02 10:10:00,62.3,62.33,62.29,62.31,37800.0,50.7585,50.7829,50.7503,50.7666,37800.0
2007-10-02 10:15:00,62.3,62.33,62.25,62.26,35800.0,50.7585,50.7829,50.7177,50.7259,35800.0
2007-10-02 10:20:00,62.23,62.23,62.14,62.15,29800.0,50.7014,50.7014,50.6281,50.6362,29800.0
2007-10-02 10:25:00,62.15,62.19,62.15,62.17,31200.0,50.6362,50.6688,50.6362,50.6525,31200.0
2007-10-02 10:30:00,62.17,62.18,62.1,62.15,37700.0,50.6525,50.6607,50.5955,50.6362,37700.0
2007-10-02 10:35:00,62.14,62.15,62.09,62.12,41600.0,50.6281,50.6362,50.5874,50.6118,41600.0
2007-10-02 10:40:00,62.11,62.15,62.1,62.1,184200.0,50.6037,50.6362,50.5955,50.5955,184200.0
2007-10-02 10:45:00,62.1,62.13,62.1,62.1,70400.0,50.5955,50.62,50.5955,50.5955,70400.0
2007-10-02 10:50:00,62.1,62.12,62.07,62.11,69500.0,50.5955,50.6118,50.5711,50.6037,69500.0
2007-10-02 10:55:00,62.11,62.15,62.11,62.15,31100.0,50.6037,50.6362,50.6037,50.6362,31100.0
2007-10-02 11:00:00,62.14,62.24,62.12,62.13,105900.0,50.6281,50.7096,50.6118,50.62,105900.0
2007-10-02 11:05:00,62.13,62.13,62.07,62.08,94100.0,50.62,50.62,50.5711,50.5792,94100.0
2007-10-02 11:10:00,62.06,62.11,62.06,62.09,70800.0,50.5629,50.6037,50.5629,50.5874,70800.0
2007-10-02 11:15:00,62.09,62.11,62.09,62.11,63800.0,50.5874,50.6037,50.5874,50.6037,63800.0
2007-10-02 11:20:00,62.11,62.17,62.11,62.14,44200.0,50.6037,50.6525,50.6037,50.6281,44200.0
2007-10-02 11:25:00,62.14,62.19,62.13,62.19,17300.0,50.6281,50.6688,50.62,50.6688,17300.0
2007-10-02 11:30:00,62.18,62.22,62.18,62.2,12800.0,50.6607,50.6933,50.6607,50.677,12800.0
2007-10-02 11:35:00,62.19,62.2,62.17,62.18,115100.0,50.6688,50.677,50.6525,50.6607,115100.0
2007-10-02 11:40:00,62.18,62.22,62.18,62.2,75900.0,50.6607,50.6933,50.6607,50.677,75900.0
2007-10-02 11:45:00,62.21,62.22,62.17,62.18,218300.0,50.6851,50.6933,50.6525,50.6607,218300.0
2007-10-02 11:50:00,62.17,62.19,62.15,62.19,45900.0,50.6525,50.6688,50.6362,50.6688,45900.0
2007-10-02 11:55:00,62.18,62.21,62.18,62.21,3500.0,50.6607,50.6851,50.6607,50.6851,3500.0
2007-10-02 12:00:00,62.22,62.22,62.17,62.19,25400.0,50.6933,50.6933,50.6525,50.6688,25400.0
2007-10-02 12:05:00,62.18,62.19,62.15,62.15,12300.0,50.6607,50.6688,50.6362,50.6362,12300.0
2007-10-02 12:10:00,62.14,62.16,62.12,62.15,11600.0,50.6281,50.6444,50.6118,50.6362,11600.0
2007-10-02 12:15:00,62.12,62.18,62.12,62.16,26900.0,50.6118,50.6607,50.6118,50.6444,26900.0
2007-10-02 12:20:00,62.16,62.17,62.15,62.16,11700.0,50.6444,50.6525,50.6362,50.6444,11700.0
2007-10-02 12:25:00,62.16,62.17,62.14,62.17,22400.0,50.6444,50.6525,50.6281,50.6525,22400.0
2007-10-02 12:30:00,62.17,62.17,62.07,62.09,15300.0,50.6525,50.6525,50.5711,50.5874,15300.0
2007-10-02 12:35:00,62.1,62.12,62.1,62.11,5400.0,50.5955,50.6118,50.5955,50.6037,5400.0
2007-10-02 12:40:00,62.11,62.12,62.09,62.1,9800.0,50.6037,50.6118,50.5874,50.5955,9800.0
2007-10-02 12:45:00,62.11,62.13,62.08,62.13,14200.0,50.6037,50.62,50.5792,50.62,14200.0
2007-10-02 12:50:00,62.14,62.14,62.09,62.1,9000.0,50.6281,50.6281,50.5874,50.5955,9000.0
2007-10-02 12:55:00,62.1,62.13,62.1,62.12,11800.0,50.5955,50.62,50.5955,50.6118,11800.0
2007-10-02 13:00:00,62.13,62.15,62.12,62.15,10100.0,50.62,50.6362,50.6118,50.6362,10100.0
2007-10-02 13:05:00,62.16,62.16,62.13,62.15,18100.0,50.6444,50.6444,50.62,50.6362,18100.0
2007-10-02 13:10:00,62.17,62.17,62.14,62.15,14300.0,50.6525,50.6525,50.6281,50.6362,14300.0
2007-10-02 13:15:00,62.15,62.15,62.11,62.12,6900.0,50.6362,50.6362,50.6037,50.6118,6900.0
2007-10-02 13:20:00,62.12,62.13,62.11,62.11,2600.0,50.6118,50.62,50.6037,50.6037,2600.0
2007-10-02 13:25:00,62.11,62.11,62.05,62.06,11300.0,50.6037,50.6037,50.5548,50.5629,11300.0
2007-10-02 13:30:00,62.06,62.11,62.06,62.11,27600.0,50.5629,50.6037,50.5629,50.6037,27600.0
2007-10-02 13:35:00,62.1,62.1,62.06,62.07,20500.0,50.5955,50.5955,50.5629,50.5711,20500.0
2007-10-02 13:40:00,62.07,62.11,62.07,62.1,81800.0,50.5711,50.6037,50.5711,50.5955,81800.0
2007-10-02 13:45:00,62.1,62.13,62.07,62.13,48900.0,50.5955,50.62,50.5711,50.62,48900.0
2007-10-02 13:50:00,62.14,62.19,62.14,62.19,26900.0,50.6281,50.6688,50.6281,50.6688,26900.0
2007-10-02 13:55:00,62.19,62.21,62.19,62.19,16000.0,50.6688,50.6851,50.6688,50.6688,16000.0
2007-10-02 14:00:00,62.18,62.21,62.17,62.17,9700.0,50.6607,50.6851,50.6525,50.6525,9700.0
2007-10-02 14:05:00,62.17,62.17,62.14,62.14,3900.0,50.6525,50.6525,50.6281,50.6281,3900.0
2007-10-02 14:10:00,62.15,62.23,62.15,62.23,210000.0,50.6362,50.7014,50.6362,50.7014,210000.0
2007-10-02 14:15:00,62.23,62.26,62.21,62.26,30800.0,50.7014,50.7259,50.6851,50.7259,30800.0
2007-10-02 14:20:00,62.26,62.26,62.23,62.24,21700.0,50.7259,50.7259,50.7014,50.7096,21700.0
2007-10-02 14:25:00,62.23,62.26,62.22,62.24,15100.0,50.7014,50.7259,50.6933,50.7096,15100.0
2007-10-02 14:30:00,62.25,62.27,62.22,62.22,21500.0,50.7177,50.734,50.6933,50.6933,21500.0
2007-10-02 14:35:00,62.23,62.25,62.21,62.25,14000.0,50.7014,50.7177,50.6851,50.7177,14000.0
2007-10-02 14:40:00,62.25,62.29,62.25,62.27,35100.0,50.7177,50.7503,50.7177,50.734,35100.0
2007-10-02 14:45:00,62.28,62.32,62.28,62.3,35300.0,50.7422,50.7748,50.7422,50.7585,35300.0
2007-10-02 14:50:00,62.3,62.3,62.24,62.24,202600.0,50.7585,50.7585,50.7096,50.7096,202600.0
2007-10-02 14:55:00,62.23,62.25,62.23,62.25,41800.0,50.7014,50.7177,50.7014,50.7177,41800.0
2007-10-02 15:00:00,62.25,62.25,62.21,62.21,64700.0,50.7177,50.7177,50.6851,50.6851,64700.0
2007-10-02 15:05:00,62.21,62.24,62.19,62.22,101200.0,50.6851,50.7096,50.6688,50.6933,101200.0
2007-10-02 15:10:00,62.23,62.24,62.19,62.21,91800.0,50.7014,50.7096,50.6688,50.6851,91800.0
2007-10-02 15:15:00,62.22,62.24,62.21,62.21,41000.0,50.6933,50.7096,50.6851,50.6851,41000.0
2007-10-02 15:20:00,62.22,62.26,62.21,62.24,92400.0,50.6933,50.7259,50.6851,50.7096,92400.0
2007-10-02 15:25:00,62.24,62.25,62.19,62.2,43300.0,50.7096,50.7177,50.6688,50.677,43300.0
2007-10-02 15:30:00,62.2,62.21,62.17,62.21,11300.0,50.677,50.6851,50.6525,50.6851,11300.0
2007-10-02 15:35:00,62.21,62.27,62.21,62.25,38400.0,50.6851,50.734,50.6851,50.7177,38400.0
2007-10-02 15:40:00,62.26,62.28,62.25,62.28,42600.0,50.7259,50.7422,50.7177,50.7422,42600.0
2007-10-02 15:45:00,62.27,62.31,62.27,62.31,39200.0,50.734,50.7666,50.734,50.7666,39200.0
2007-10-02 15:50:00,62.31,62.32,62.27,62.27,48200.0,50.7666,50.7748,50.734,50.734,48200.0
2007-10-02 15:55:00,62.27,62.31,62.27,62.31,44500.0,50.734,50.7666,50.734,50.7666,44500.0
2007-10-02 16:00:00,62.3,62.38,62.24,62.24,11100.0,50.7585,50.8236,50.7096,50.7096,11100.0
2007-10-02 16:05:00,62.24,62.24,62.24,62.24,2100.0,50.7096,50.7096,50.7096,50.7096,2100.0
2007-10-02 16:10:00,62.24,62.24,62.24,62.24,0.0,50.7096,50.7096,50.7096,50.7096,0.0
2007-10-03 09:30:00,62.05,62.2,61.94,62.06,50500.0,50.5548,50.677,50.4652,50.5629,50500.0
2007-10-03 09:35:00,62.05,62.08,62.04,62.04,39100.0,50.5548,50.5792,50.5466,50.5466,39100.0
2007-10-03 09:40:00,62.03,62.04,61.96,61.99,78400.0,50.5385,50.5466,50.4814,50.5059,78400.0
2007-10-03 09:45:00,61.99,61.99,61.94,61.94,42500.0,50.5059,50.5059,50.4652,50.4652,42500.0
2007-10-03 09:50:00,61.95,61.98,61.93,61.96,38400.0,50.4733,50.4977,50.457,50.4814,38400.0
2007-10-03 09:55:00,61.97,61.97,61.88,61.89,35900.0,50.4896,50.4896,50.4163,50.4244,35900.0
2007-10-03 10:00:00,61.89,61.97,61.89,61.93,27300.0,50.4244,50.4896,50.4244,50.457,27300.0
2007-10-03 10:05:00,61.92,62.02,61.91,62.0,30400.0,50.4489,50.5303,50.4407,50.514,30400.0
2007-10-03 10:10:00,62.0,62.05,61.99,62.04,32300.0,50.514,50.5548,50.5059,50.5466,32300.0
2007-10-03 10:15:00,62.05,62.05,61.99,62.0,36200.0,50.5548,50.5548,50.5059,50.514,36200.0
2007-10-03 10:20:00,62.0,62.09,61.99,62.06,23700.0,50.514,50.5874,50.5059,50.5629,23700.0
2007-10-03 10:25:00,62.06,62.08,62.05,62.08,33300.0,50.5629,50.5792,50.5548,50.5792,33300.0
2007-10-03 10:30:00,62.09,62.14,62.08,62.14,88900.0,50.5874,50.6281,50.5792,50.6281,88900.0
2007-10-03 10:35:00,62.14,62.15,62.05,62.05,72200.0,50.6281,50.6362,50.5548,50.5548,72200.0
2007-10-03 10:40:00,62.05,62.06,62.03,62.04,55600.0,50.5548,50.5629,50.5385,50.5466,55600.0
2007-10-03 10:45:00,62.04,62.06,62.03,62.06,45300.0,50.5466,50.5629,50.5385,50.5629,45300.0
2007-10-03 10:50:00,62.06,62.12,62.06,62.12,34600.0,50.5629,50.6118,50.5629,50.6118,34600.0
2007-10-03 10:55:00,62.11,62.15,62.1,62.14,11100.0,50.6037,50.6362,50.5955,50.6281,11100.0
2007-10-03 11:00:00,62.15,62.16,62.09,62.12,39100.0,50.6362,50.6444,50.5874,50.6118,39100.0
2007-10-03 11:05:00,62.12,62.16,62.11,62.11,18900.0,50.6118,50.6444,50.6037,50.6037,18900.0
2007-10-03 11:10:00,62.12,62.15,62.11,62.15,22500.0,50.6118,50.6362,50.6037,50.6362,22500.0
2007-10-03 11:15:00,62.14,62.22,62.14,62.22,49800.0,50.6281,50.6933,50.6281,50.6933,49800.0
2007-10-03 11:20:00,62.23,62.23,62.19,62.19,18500.0,50.7014,50.7014,50.6688,50.6688,18500.0
2007-10-03 11:25:00,62.19,62.19,62.15,62.17,26400.0,50.6688,50.6688,50.6362,50.6525,26400.0
2007-10-03 11:30:00,62.18,62.2,62.16,62.18,10500.0,50.6607,50.677,50.6444,50.6607,10500.0
2007-10-03 11:35:00,62.18,62.18,62.15,62.18,20600.0,50.6607,50.6607,50.6362,50.6607,20600.0
2007-10-03 11:40:00,62.2,62.24,62.19,62.2,35300.0,50.677,50.7096,50.6688,50.677,35300.0
2007-10-03 11:45:00,62.2,62.22,62.18,62.21,18500.0,50.677,50.6933,50.6607,50.6851,18500.0
2007-10-03 11:50:00,62.21,62.26,62.21,62.23,72800.0,50.6851,50.7259,50.6851,50.7014,72800.0
2007-10-03 11:55:00,62.23,62.25,62.23,62.23,14200.0,50.7014,50.7177,50.7014,50.7014,14200.0
2007-10-03 12:00:00,62.23,62.24,62.22,62.22,61300.0,50.7014,50.7096,50.6933,50.6933,61300.0
2007-10-03 12:05:00,62.22,62.24,62.19,62.19,35100.0,50.6933,50.7096,50.6688,50.6688,35100.0
2007-10-03 12:10:00,62.2,62.2,62.17,62.17,6000.0,50.677,50.677,50.6525,50.6525,6000.0
2007-10-03 12:15:00,62.17,62.18,62.15,62.17,30200.0,50.6525,50.6607,50.6362,50.6525,30200.0
2007-10-03 12:20:00,62.17,62.2,62.15,62.16,16500.0,50.6525,50.677,50.6362,50.6444,16500.0
2007-10-03 12:25:00,62.16,62.17,62.14,62.16,22400.0,50.6444,50.6525,50.6281,50.6444,22400.0
2007-10-03 12:30:00,62.17,62.17,62.13,62.13,17300.0,50.6525,50.6525,50.62,50.62,17300.0
2007-10-03 12:35:00,62.14,62.17,62.14,62.16,21400.0,50.6281,50.6525,50.6281,50.6444,21400.0
2007-10-03 12:40:00,62.16,62.16,62.14,62.16,13700.0,50.6444,50.6444,50.6281,50.6444,13700.0
2007-10-03 12:45:00,62.15,62.17,62.14,62.17,13700.0,50.6362,50.6525,50.6281,50.6525,13700.0
2007-10-03 12:50:00,62.17,62.2,62.17,62.19,5400.0,50.6525,50.677,50.6525,50.6688,5400.0
2007-10-03 12:55:00,62.2,62.21,62.19,62.21,16800.0,50.677,50.6851,50.6688,50.6851,16800.0
2007-10-03 13:00:00,62.2,62.22,62.2,62.21,10900.0,50.677,50.6933,50.677,50.6851,10900.0
2007-10-03 13:05:00,62.21,62.21,62.14,62.14,57300.0,50.6851,50.6851,50.6281,50.6281,57300.0
2007-10-03 13:10:00,62.14,62.15,62.07,62.07,100700.0,50.6281,50.6362,50.5711,50.5711,100700.0
2007-10-03 13:15:00,62.07,62.1,62.07,62.09,24400.0,50.5711,50.5955,50.5711,50.5874,24400.0
2007-10-03 13:20:00,62.08,62.08,62.04,62.05,20400.0,50.5792,50.5792,50.5466,50.5548,20400.0
2007-10-03 13:25:00,62.06,62.07,62.06,62.07,8100.0,50.5629,50.5711,50.5629,50.5711,8100.0
2007-10-03 13:30:00,62.06,62.1,62.06,62.07,29100.0,50.5629,50.5955,50.5629,50.5711,29100.0
2007-10-03 13:35:00,62.08,62.09,62.07,62.09,23700.0,50.5792,50.5874,50.5711,50.5874,23700.0
2007-10-03 13:40:00,62.09,62.09,62.02,62.03,20900.0,50.5874,50.5874,50.5303,50.5385,20900.0
2007-10-03 13:45:00,62.02,62.05,62.0,62.04,17000.0,50.5303,50.5548,50.514,50.5466,17000.0
2007-10-03 13:50:00,62.04,62.04,61.99,61.99,29600.0,50.5466,50.5466,50.5059,50.5059,29600.0
2007-10-03 13:55:00,61.99,62.02,61.97,62.02,32200.0,50.5059,50.5303,50.4896,50.5303,32200.0
2007-10-03 14:00:00,62.01,62.01,61.94,61.96,27400.0,50.5222,50.5222,50.4652,50.4814,27400.0
2007-10-03 14:05:00,61.97,61.97,61.92,61.94,29400.0,50.4896,50.4896,50.4489,50.4652,29400.0
2007-10-03 14:10:00,61.92,61.96,61.9,61.95,28100.0,50.4489,50.4814,50.4326,50.4733,28100.0
2007-10-03 14:15:00,61.95,61.99,61.93,61.96,16800.0,50.4733,50.5059,50.457,50.4814,16800.0
2007-10-03 14:20:00,61.95,61.99,61.95,61.97,10800.0,50.4733,50.5059,50.4733,50.4896,10800.0
2007-10-03 14:25:00,61.96,62.01,61.94,61.98,22200.0,50.4814,50.5222,50.4652,50.4977,22200.0
2007-10-03 14:30:00,61.97,62.0,61.96,61.96,15400.0,50.4896,50.514,50.4814,50.4814,15400.0
2007-10-03 14:35:00,61.96,61.98,61.92,61.98,29600.0,50.4814,50.4977,50.4489,50.4977,29600.0
2007-10-03 14:40:00,61.96,61.98,61.94,61.95,18300.0,50.4814,50.4977,50.4652,50.4733,18300.0
2007-10-03 14:45:00,61.95,61.95,61.87,61.89,56400.0,50.4733,50.4733,50.4081,50.4244,56400.0
2007-10-03 14:50:00,61.9,61.91,61.88,61.89,20000.0,50.4326,50.4407,50.4163,50.4244,20000.0
2007-10-03 14:55:00,61.9,61.96,61.9,61.96,15000.0,50.4326,50.4814,50.4326,50.4814,15000.0
2007-10-03 15:00:00,61.97,61.97,61.91,61.94,33800.0,50.4896,50.4896,50.4407,50.4652,33800.0
2007-10-03 15:05:00,61.94,62.0,61.94,61.97,27400.0,50.4652,50.514,50.4652,50.4896,27400.0
2007-10-03 15:10:00,61.97,62.04,61.96,62.04,15900.0,50.4896,50.5466,50.4814,50.5466,15900.0
2007-10-03 15:15:00,62.04,62.04,62.01,62.03,25500.0,50.5466,50.5466,50.5222,50.5385,25500.0
2007-10-03 15:20:00,62.02,62.02,62.0,62.01,49100.0,50.5303,50.5303,50.514,50.5222,49100.0
2007-10-03 15:25:00,62.01,62.02,61.97,61.98,39000.0,50.5222,50.5303,50.4896,50.4977,39000.0
2007-10-03 15:30:00,61.98,62.0,61.97,61.98,56400.0,50.4977,50.514,50.4896,50.4977,56400.0
2007-10-03 15:35:00,61.99,62.05,61.99,62.01,31100.0,50.5059,50.5548,50.5059,50.5222,31100.0
2007-10-03 15:40:00,61.99,61.99,61.93,61.93,109400.0,50.5059,50.5059,50.457,50.457,109400.0
2007-10-03 15:45:00,61.93,61.99,61.93,61.98,398400.0,50.457,50.5059,50.457,50.4977,398400.0
2007-10-03 15:50:00,61.98,62.0,61.96,61.99,28300.0,50.4977,50.514,50.4814,50.5059,28300.0
2007-10-03 15:55:00,62.0,62.03,61.98,62.02,41700.0,50.514,50.5385,50.4977,50.5303,41700.0
2007-10-03 16:00:00,62.02,62.05,62.02,62.05,5600.0,50.5303,50.5548,50.5303,50.5548,5600.0
2007-10-03 16:05:00,62.05,62.05,62.05,62.05,0.0,50.5548,50.5548,50.5548,50.5548,0.0
2007-10-03 16:10:00,62.05,62.05,62.05,62.05,0.0,50.5548,50.5548,50.5548,50.5548,0.0
2007-10-04 09:30:00,62.09,62.3,62.03,62.05,60700.0,50.5874,50.7585,50.5385,50.5548,60700.0
2007-10-04 09:35:00,62.05,62.12,61.99,61.99,45300.0,50.5548,50.6118,50.5059,50.5059,45300.0
2007-10-04 09:40:00,62.0,62.0,61.92,61.92,14800.0,50.514,50.514,50.4489,50.4489,14800.0
2007-10-04 09:45:00,61.92,61.92,61.86,61.91,22400.0,50.4489,50.4489,50.4,50.4407,22400.0
2007-10-04 09:50:00,61.9,61.9,61.87,61.87,24900.0,50.4326,50.4326,50.4081,50.4081,24900.0
2007-10-04 09:55:00,61.87,61.87,61.79,61.84,21400.0,50.4081,50.4081,50.3429,50.3837,21400.0
2007-10-04 10:00:00,61.84,61.87,61.8,61.87,20900.0,50.3837,50.4081,50.3511,50.4081,20900.0
2007-10-04 10:05:00,61.87,61.88,61.85,61.87,8100.0,50.4081,50.4163,50.3918,50.4081,8100.0
2007-10-04 10:10:00,61.89,61.94,61.89,61.94,8500.0,50.4244,50.4652,50.4244,50.4652,8500.0
2007-10-04 10:15:00,61.95,61.96,61.92,61.92,14700.0,50.4733,50.4814,50.4489,50.4489,14700.0
2007-10-04 10:20:00,61.92,61.95,61.92,61.93,10400.0,50.4489,50.4733,50.4489,50.457,10400.0
2007-10-04 10:25:00,61.93,61.93,61.87,61.87,15200.0,50.457,50.457,50.4081,50.4081,15200.0
2007-10-04 10:30:00,61.87,61.96,61.87,61.94,19400.0,50.4081,50.4814,50.4081,50.4652,19400.0
2007-10-04 10:35:00,61.94,61.97,61.92,61.95,29500.0,50.4652,50.4896,50.4489,50.4733,29500.0
2007-10-04 10:40:00,61.96,61.99,61.94,61.99,87800.0,50.4814,50.5059,50.4652,50.5059,87800.0
2007-10-04 10:45:00,62.0,62.04,62.0,62.03,45000.0,50.514,50.5466,50.514,50.5385,45000.0
2007-10-04 10:50:00,62.04,62.11,62.04,62.1,16700.0,50.5466,50.6037,50.5466,50.5955,16700.0
2007-10-04 10:55:00,62.1,62.1,62.06,62.07,19800.0,50.5955,50.5955,50.5629,50.5711,19800.0
2007-10-04 11:00:00,62.07,62.08,62.06,62.07,6500.0,50.5711,50.5792,50.5629,50.5711,6500.0
2007-10-04 11:05:00,62.07,62.08,62.06,62.07,14700.0,50.5711,50.5792,50.5629,50.5711,14700.0
2007-10-04 11:10:00,62.07,62.07,62.03,62.03,22200.0,50.5711,50.5711,50.5385,50.5385,22200.0
2007-10-04 11:15:00,62.04,62.06,62.04,62.06,1000.0,50.5466,50.5629,50.5466,50.5629,1000.0
2007-10-04 11:20:00,62.05,62.06,62.05,62.06,5800.0,50.5548,50.5629,50.5548,50.5629,5800.0
2007-10-04 11:25:00,62.07,62.07,62.0,62.01,12700.0,50.5711,50.5711,50.514,50.5222,12700.0
2007-10-04 11:30:00,62.01,62.02,62.01,62.02,13100.0,50.5222,50.5303,50.5222,50.5303,13100.0
2007-10-04 11:35:00,62.02,62.04,62.01,62.04,11200.0,50.5303,50.5466,50.5222,50.5466,11200.0
2007-10-04 11:40:00,62.04,62.04,62.02,62.03,19400.0,50.5466,50.5466,50.5303,50.5385,19400.0
2007-10-04 11:45:00,62.03,62.04,62.02,62.03,28800.0,50.5385,50.5466,50.5303,50.5385,28800.0
2007-10-04 11:50:00,62.02,62.02,61.99,61.99,40300.0,50.5303,50.5303,50.5059,50.5059,40300.0
2007-10-04 11:55:00,61.99,62.0,61.97,61.97,14200.0,50.5059,50.514,50.4896,50.4896,14200.0
2007-10-04 12:00:00,61.96,61.97,61.94,61.94,22700.0,50.4814,50.4896,50.4652,50.4652,22700.0
2007-10-04 12:05:00,61.95,61.97,61.94,61.96,83900.0,50.4733,50.4896,50.4652,50.4814,83900.0
2007-10-04 12:10:00,61.96,61.96,61.93,61.93,13700.0,50.4814,50.4814,50.457,50.457,13700.0
2007-10-04 12:15:00,61.95,62.01,61.95,62.01,2900.0,50.4733,50.5222,50.4733,50.5222,2900.0
2007-10-04 12:20:00,62.01,62.01,61.99,61.99,11400.0,50.5222,50.5222,50.5059,50.5059,11400.0
2007-10-04 12:25:00,61.99,61.99,61.98,61.98,1800.0,50.5059,50.5059,50.4977,50.4977,1800.0
2007-10-04 12:30:00,61.98,62.05,61.98,62.05,24900.0,50.4977,50.5548,50.4977,50.5548,24900.0
2007-10-04 12:35:00,62.05,62.05,62.03,62.04,4400.0,50.5548,50.5548,50.5385,50.5466,4400.0
2007-10-04 12:40:00,62.03,62.03,62.02,62.03,1500.0,50.5385,50.5385,50.5303,50.5385,1500.0
2007-10-04 12:45:00,62.04,62.04,62.01,62.03,14100.0,50.5466,50.5466,50.5222,50.5385,14100.0
2007-10-04 12:50:00,62.03,62.05,62.03,62.05,11400.0,50.5385,50.5548,50.5385,50.5548,11400.0
2007-10-04 12:55:00,62.05,62.05,62.03,62.03,5700.0,50.5548,50.5548,50.5385,50.5385,5700.0
2007-10-04 13:00:00,62.03,62.03,62.02,62.02,4000.0,50.5385,50.5385,50.5303,50.5303,4000.0
2007-10-04 13:05:00,62.02,62.02,61.95,61.97,12800.0,50.5303,50.5303,50.4733,50.4896,12800.0
2007-10-04 13:10:00,61.98,61.99,61.96,61.96,9900.0,50.4977,50.5059,50.4814,50.4814,9900.0
2007-10-04 13:15:00,61.95,61.96,61.94,61.96,9600.0,50.4733,50.4814,50.4652,50.4814,9600.0
2007-10-04 13:20:00,61.95,61.97,61.91,61.96,21700.0,50.4733,50.4896,50.4407,50.4814,21700.0
2007-10-04 13:25:00,61.96,62.01,61.96,62.01,10500.0,50.4814,50.5222,50.4814,50.5222,10500.0
2007-10-04 13:30:00,62.0,62.01,61.96,62.0,95200.0,50.514,50.5222,50.4814,50.514,95200.0
2007-10-04 13:35:00,62.0,62.04,61.99,62.02,13900.0,50.514,50.5466,50.5059,50.5303,13900.0
2007-10-04 13:40:00,62.02,62.03,62.0,62.01,12000.0,50.5303,50.5385,50.514,50.5222,12000.0
2007-10-04 13:45:00,62.0,62.0,61.98,61.99,6900.0,50.514,50.514,50.4977,50.5059,6900.0
2007-10-04 13:50:00,61.99,62.0,61.98,61.98,10200.0,50.5059,50.514,50.4977,50.4977,10200.0
2007-10-04 13:55:00,61.98,61.98,61.95,61.95,8600.0,50.4977,50.4977,50.4733,50.4733,8600.0
2007-10-04 14:00:00,61.95,61.98,61.95,61.98,3600.0,50.4733,50.4977,50.4733,50.4977,3600.0
2007-10-04 14:05:00,61.99,62.0,61.99,62.0,10800.0,50.5059,50.514,50.5059,50.514,10800.0
2007-10-04 14:10:00,62.0,62.0,61.97,61.97,3600.0,50.514,50.514,50.4896,50.4896,3600.0
2007-10-04 14:15:00,61.96,61.97,61.96,61.96,12600.0,50.4814,50.4896,50.4814,50.4814,12600.0
2007-10-04 14:20:00,61.96,61.97,61.95,61.95,3800.0,50.4814,50.4896,50.4733,50.4733,3800.0
2007-10-04 14:25:00,61.96,61.99,61.96,61.98,5600.0,50.4814,50.5059,50.4814,50.4977,5600.0
2007-10-04 14:30:00,61.98,61.99,61.97,61.99,3700.0,50.4977,50.5059,50.4896,50.5059,3700.0
2007-10-04 14:35:00,61.98,61.98,61.96,61.98,8100.0,50.4977,50.4977,50.4814,50.4977,8100.0
2007-10-04 14:40:00,61.98,61.98,61.95,61.95,10100.0,50.4977,50.4977,50.4733,50.4733,10100.0
2007-10-04 14:45:00,61.93,61.96,61.92,61.96,18100.0,50.457,50.4814,50.4489,50.4814,18100.0
2007-10-04 14:50:00,61.96,61.97,61.95,61.96,25900.0,50.4814,50.4896,50.4733,50.4814,25900.0
2007-10-04 14:55:00,61.96,61.99,61.94,61.94,15800.0,50.4814,50.5059,50.4652,50.4652,15800.0
2007-10-04 15:00:00,61.94,61.95,61.94,61.95,5700.0,50.4652,50.4733,50.4652,50.4733,5700.0
2007-10-04 15:05:00,61.96,61.97,61.95,61.96,22300.0,50.4814,50.4896,50.4733,50.4814,22300.0
2007-10-04 15:10:00,61.97,61.98,61.96,61.98,49800.0,50.4896,50.4977,50.4814,50.4977,49800.0
2007-10-04 15:15:00,61.97,61.98,61.95,61.97,18900.0,50.4896,50.4977,50.4733,50.4896,18900.0
2007-10-04 15:20:00,61.97,62.0,61.96,61.98,20600.0,50.4896,50.514,50.4814,50.4977,20600.0
2007-10-04 15:25:00,61.98,61.99,61.97,61.98,18200.0,50.4977,50.5059,50.4896,50.4977,18200.0
2007-10-04 15:30:00,61.97,62.04,61.97,62.04,23900.0,50.4896,50.5466,50.4896,50.5466,23900.0
2007-10-04 15:35:00,62.04,62.06,62.02,62.05,18900.0,50.5466,50.5629,50.5303,50.5548,18900.0
2007-10-04 15:40:00,62.05,62.06,62.04,62.06,26700.0,50.5548,50.5629,50.5466,50.5629,26700.0
2007-10-04 15:45:00,62.06,62.08,62.05,62.07,17200.0,50.5629,50.5792,50.5548,50.5711,17200.0
2007-10-04 15:50:00,62.06,62.07,62.02,62.02,18700.0,50.5629,50.5711,50.5303,50.5303,18700.0
2007-10-04 15:55:00,62.03,62.1,62.03,62.03,67400.0,50.5385,50.5955,50.5385,50.5385,67400.0
2007-10-04 16:00:00,62.03,62.14,62.01,62.02,13100.0,50.5385,50.6281,50.5222,50.5303,13100.0
2007-10-04 16:05:00,62.02,62.02,62.02,62.02,0.0,50.5303,50.5303,50.5303,50.5303,0.0
2007-10-04 16:10:00,62.02,62.02,62.02,62.02,0.0,50.5303,50.5303,50.5303,50.5303,0.0
2007-10-05 09:30:00,62.5,62.5,62.41,62.42,29500.0,50.9214,50.9214,50.8481,50.8562,29500.0
2007-10-05 09:35:00,62.4,62.43,62.4,62.41,13400.0,50.8399,50.8644,50.8399,50.8481,13400.0
2007-10-05 09:40:00,62.45,62.5,62.38,62.39,39900.0,50.8807,50.9214,50.8236,50.8318,39900.0
2007-10-05 09:45:00,62.38,62.39,62.32,62.35,32300.0,50.8236,50.8318,50.7748,50.7992,32300.0
2007-10-05 09:50:00,62.34,62.37,62.33,62.37,9400.0,50.791,50.8155,50.7829,50.8155,9400.0
2007-10-05 09:55:00,62.38,62.39,62.31,62.37,38700.0,50.8236,50.8318,50.7666,50.8155,38700.0
2007-10-05 10:00:00,62.36,62.39,62.33,62.38,49100.0,50.8073,50.8318,50.7829,50.8236,49100.0
2007-10-05 10:05:00,62.38,62.46,62.37,62.45,59400.0,50.8236,50.8888,50.8155,50.8807,59400.0
2007-10-05 10:10:00,62.45,62.46,62.41,62.44,46500.0,50.8807,50.8888,50.8481,50.8725,46500.0
2007-10-05 10:15:00,62.45,62.46,62.38,62.39,51300.0,50.8807,50.8888,50.8236,50.8318,51300.0
2007-10-05 10:20:00,62.38,62.42,62.38,62.39,8800.0,50.8236,50.8562,50.8236,50.8318,8800.0
2007-10-05 10:25:00,62.39,62.39,62.32,62.33,27800.0,50.8318,50.8318,50.7748,50.7829,27800.0
2007-10-05 10:30:00,62.33,62.34,62.28,62.32,22400.0,50.7829,50.791,50.7422,50.7748,22400.0
2007-10-05 10:35:00,62.32,62.34,62.32,62.34,12100.0,50.7748,50.791,50.7748,50.791,12100.0
2007-10-05 10:40:00,62.34,62.34,62.3,62.32,16400.0,50.791,50.791,50.7585,50.7748,16400.0
2007-10-05 10:45:00,62.34,62.41,62.34,62.4,17300.0,50.791,50.8481,50.791,50.8399,17300.0
2007-10-05 10:50:00,62.39,62.39,62.37,62.38,20800.0,50.8318,50.8318,50.8155,50.8236,20800.0
2007-10-05 10:55:00,62.37,62.39,62.34,62.39,35300.0,50.8155,50.8318,50.791,50.8318,35300.0
2007-10-05 11:00:00,62.41,62.5,62.41,62.48,16900.0,50.8481,50.9214,50.8481,50.9051,16900.0
2007-10-05 11:05:00,62.48,62.5,62.44,62.44,9800.0,50.9051,50.9214,50.8725,50.8725,9800.0
2007-10-05 11:10:00,62.43,62.47,62.43,62.47,3900.0,50.8644,50.897,50.8644,50.897,3900.0
2007-10-05 11:15:00,62.48,62.54,62.48,62.53,9900.0,50.9051,50.954,50.9051,50.9458,9900.0
2007-10-05 11:20:00,62.54,62.58,62.54,62.56,24300.0,50.954,50.9866,50.954,50.9703,24300.0
2007-10-05 11:25:00,62.56,62.56,62.52,62.52,9900.0,50.9703,50.9703,50.9377,50.9377,9900.0
2007-10-05 11:30:00,62.53,62.59,62.53,62.59,8500.0,50.9458,50.9947,50.9458,50.9947,8500.0
2007-10-05 11:35:00,62.61,62.65,62.6,62.64,15500.0,51.011,51.0436,51.0029,51.0355,15500.0
2007-10-05 11:40:00,62.64,62.66,62.62,62.65,28900.0,51.0355,51.0518,51.0192,51.0436,28900.0
2007-10-05 11:45:00,62.64,62.65,62.62,62.63,10100.0,51.0355,51.0436,51.0192,51.0273,10100.0
2007-10-05 11:50:00,62.63,62.68,62.63,62.68,42000.0,51.0273,51.0681,51.0273,51.0681,42000.0
2007-10-05 11:55:00,62.67,62.69,62.65,62.68,5500.0,51.0599,51.0762,51.0436,51.0681,5500.0
2007-10-05 12:00:00,62.68,62.7,62.67,62.67,39600.0,51.0681,51.0844,51.0599,51.0599,39600.0
2007-10-05 12:05:00,62.66,62.66,62.63,62.65,17900.0,51.0518,51.0518,51.0273,51.0436,17900.0
2007-10-05 12:10:00,62.64,62.66,62.62,62.66,10300.0,51.0355,51.0518,51.0192,51.0518,10300.0
2007-10-05 12:15:00,62.66,62.67,62.65,62.67,28700.0,51.0518,51.0599,51.0436,51.0599,28700.0
2007-10-05 12:20:00,62.67,62.69,62.65,62.65,37600.0,51.0599,51.0762,51.0436,51.0436,37600.0
2007-10-05 12:25:00,62.66,62.66,62.64,62.64,8800.0,51.0518,51.0518,51.0355,51.0355,8800.0
2007-10-05 12:30:00,62.64,62.67,62.63,62.67,34600.0,51.0355,51.0599,51.0273,51.0599,34600.0
2007-10-05 12:35:00,62.68,62.68,62.66,62.67,2800.0,51.0681,51.0681,51.0518,51.0599,2800.0
2007-10-05 12:40:00,62.67,62.67,62.66,62.66,7500.0,51.0599,51.0599,51.0518,51.0518,7500.0
2007-10-05 12:45:00,62.66,62.66,62.62,62.64,9700.0,51.0518,51.0518,51.0192,51.0355,9700.0
2007-10-05 12:50:00,62.63,62.64,62.63,62.64,6100.0,51.0273,51.0355,51.0273,51.0355,6100.0
2007-10-05 12:55:00,62.64,62.68,62.64,62.67,48100.0,51.0355,51.0681,51.0355,51.0599,48100.0
2007-10-05 13:00:00,62.67,62.7,62.65,62.69,22000.0,51.0599,51.0844,51.0436,51.0762,22000.0
2007-10-05 13:05:00,62.68,62.69,62.65,62.65,16700.0,51.0681,51.0762,51.0436,51.0436,16700.0
2007-10-05 13:10:00,62.65,62.65,62.64,62.64,2600.0,51.0436,51.0436,51.0355,51.0355,2600.0
2007-10-05 13:15:00,62.65,62.65,62.64,62.64,2200.0,51.0436,51.0436,51.0355,51.0355,2200.0
2007-10-05 13:20:00,62.65,62.65,62.62,62.62,5400.0,51.0436,51.0436,51.0192,51.0192,5400.0
2007-10-05 13:25:00,62.62,62.66,62.62,62.66,8100.0,51.0192,51.0518,51.0192,51.0518,8100.0
2007-10-05 13:30:00,62.67,62.73,62.66,62.71,15200.0,51.0599,51.1088,51.0518,51.0925,15200.0
2007-10-05 13:35:00,62.71,62.71,62.7,62.71,5200.0,51.0925,51.0925,51.0844,51.0925,5200.0
2007-10-05 13:40:00,62.73,62.79,62.73,62.78,21000.0,51.1088,51.1577,51.1088,51.1495,21000.0
2007-10-05 13:45:00,62.78,62.8,62.75,62.77,168700.0,51.1495,51.1658,51.1251,51.1414,168700.0
2007-10-05 13:50:00,62.78,62.8,62.77,62.8,5000.0,51.1495,51.1658,51.1414,51.1658,5000.0
2007-10-05 13:55:00,62.8,62.81,62.77,62.77,7800.0,51.1658,51.174,51.1414,51.1414,7800.0
2007-10-05 14:00:00,62.78,62.82,62.78,62.81,26200.0,51.1495,51.1821,51.1495,51.174,26200.0
2007-10-05 14:05:00,62.81,62.81,62.77,62.78,8600.0,51.174,51.174,51.1414,51.1495,8600.0
2007-10-05 14:10:00,62.78,62.79,62.78,62.78,2800.0,51.1495,51.1577,51.1495,51.1495,2800.0
2007-10-05 14:15:00,62.79,62.82,62.79,62.8,4700.0,51.1577,51.1821,51.1577,51.1658,4700.0
2007-10-05 14:20:00,62.81,62.87,62.81,62.86,20400.0,51.174,51.2229,51.174,51.2147,20400.0
2007-10-05 14:25:00,62.86,62.86,62.84,62.85,8500.0,51.2147,51.2147,51.1984,51.2066,8500.0
2007-10-05 14:30:00,62.86,62.87,62.84,62.84,7200.0,51.2147,51.2229,51.1984,51.1984,7200.0
2007-10-05 14:35:00,62.84,62.88,62.84,62.88,57600.0,51.1984,51.231,51.1984,51.231,57600.0
2007-10-05 14:40:00,62.88,62.91,62.87,62.91,11600.0,51.231,51.2555,51.2229,51.2555,11600.0
2007-10-05 14:45:00,62.9,62.9,62.85,62.86,10200.0,51.2473,51.2473,51.2066,51.2147,10200.0
2007-10-05 14:50:00,62.86,62.88,62.82,62.82,18900.0,51.2147,51.231,51.1821,51.1821,18900.0
2007-10-05 14:55:00,62.84,62.9,62.84,62.89,47100.0,51.1984,51.2473,51.1984,51.2392,47100.0
2007-10-05 15:00:00,62.9,62.92,62.9,62.91,6800.0,51.2473,51.2636,51.2473,51.2555,6800.0
2007-10-05 15:05:00,62.89,62.92,62.88,62.9,11000.0,51.2392,51.2636,51.231,51.2473,11000.0
2007-10-05 15:10:00,62.89,62.89,62.84,62.84,6100.0,51.2392,51.2392,51.1984,51.1984,6100.0
2007-10-05 15:15:00,62.83,62.84,62.8,62.82,22300.0,51.1903,51.1984,51.1658,51.1821,22300.0
2007-10-05 15:20:00,62.81,62.81,62.77,62.79,12100.0,51.174,51.174,51.1414,51.1577,12100.0
2007-10-05 15:25:00,62.78,62.82,62.78,62.81,13700.0,51.1495,51.1821,51.1495,51.174,13700.0
2007-10-05 15:30:00,62.82,62.82,62.8,62.81,14500.0,51.1821,51.1821,51.1658,51.174,14500.0
2007-10-05 15:35:00,62.81,62.82,62.79,62.82,10000.0,51.174,51.1821,51.1577,51.1821,10000.0
2007-10-05 15:40:00,62.82,62.83,62.67,62.71,30400.0,51.1821,51.1903,51.0599,51.0925,30400.0
2007-10-05 15:45:00,62.7,62.76,62.68,62.71,33400.0,51.0844,51.1332,51.0681,51.0925,33400.0
2007-10-05 15:50:00,62.71,62.74,62.7,62.72,37700.0,51.0925,51.1169,51.0844,51.1006,37700.0
2007-10-05 15:55:00,62.7,62.73,62.65,62.72,70600.0,51.0844,51.1088,51.0436,51.1006,70600.0
2007-10-05 16:00:00,62.69,62.9,62.69,62.9,5900.0,51.0762,51.2473,51.0762,51.2473,5900.0
2007-10-05 16:05:00,62.9,62.9,62.9,62.9,0.0,51.2473,51.2473,51.2473,51.2473,0.0
2007-10-05 16:10:00,62.9,62.9,62.9,62.9,0.0,51.2473,51.2473,51.2473,51.2473,0.0
2007-10-08 09:30:00,62.76,62.85,62.62,62.65,54800.0,51.1332,51.2066,51.0192,51.0436,54800.0
2007-10-08 09:35:00,62.64,62.66,62.64,62.66,27200.0,51.0355,51.0518,51.0355,51.0518,27200.0
2007-10-08 09:40:00,62.68,62.73,62.68,62.72,37000.0,51.0681,51.1088,51.0681,51.1006,37000.0
2007-10-08 09:45:00,62.72,62.72,62.67,62.67,6800.0,51.1006,51.1006,51.0599,51.0599,6800.0
2007-10-08 09:50:00,62.66,62.66,62.61,62.63,5900.0,51.0518,51.0518,51.011,51.0273,5900.0
2007-10-08 09:55:00,62.63,62.66,62.63,62.66,6400.0,51.0273,51.0518,51.0273,51.0518,6400.0
2007-10-08 10:00:00,62.66,62.7,62.65,62.7,11800.0,51.0518,51.0844,51.0436,51.0844,11800.0
2007-10-08 10:05:00,62.7,62.77,62.7,62.75,14300.0,51.0844,51.1414,51.0844,51.1251,14300.0
2007-10-08 10:10:00,62.74,62.74,62.68,62.7,10200.0,51.1169,51.1169,51.0681,51.0844,10200.0
2007-10-08 10:15:00,62.68,62.72,62.67,62.71,9300.0,51.0681,51.1006,51.0599,51.0925,9300.0
2007-10-08 10:20:00,62.72,62.72,62.69,62.7,12900.0,51.1006,51.1006,51.0762,51.0844,12900.0
2007-10-08 10:25:00,62.71,62.71,62.68,62.69,12400.0,51.0925,51.0925,51.0681,51.0762,12400.0
2007-10-08 10:30:00,62.69,62.72,62.69,62.72,4600.0,51.0762,51.1006,51.0762,51.1006,4600.0
2007-10-08 10:35:00,62.71,62.71,62.67,62.68,6200.0,51.0925,51.0925,51.0599,51.0681,6200.0
2007-10-08 10:40:00,62.68,62.68,62.65,62.68,4300.0,51.0681,51.0681,51.0436,51.0681,4300.0
2007-10-08 10:45:00,62.67,62.7,62.66,62.7,34500.0,51.0599,51.0844,51.0518,51.0844,34500.0
2007-10-08 10:50:00,62.7,62.73,62.7,62.72,93300.0,51.0844,51.1088,51.0844,51.1006,93300.0
2007-10-08 10:55:00,62.71,62.72,62.68,62.7,6200.0,51.0925,51.1006,51.0681,51.0844,6200.0
2007-10-08 11:00:00,62.68,62.68,62.58,62.58,10400.0,51.0681,51.0681,50.9866,50.9866,10400.0
2007-10-08 11:05:00,62.6,62.6,62.54,62.58,37400.0,51.0029,51.0029,50.954,50.9866,37400.0
2007-10-08 11:10:00,62.58,62.6,62.56,62.6,16700.0,50.9866,51.0029,50.9703,51.0029,16700.0
2007-10-08 11:15:00,62.58,62.61,62.58,62.6,7600.0,50.9866,51.011,50.9866,51.0029,7600.0
2007-10-08 11:20:00,62.59,62.6,62.59,62.59,8500.0,50.9947,51.0029,50.9947,50.9947,8500.0
2007-10-08 11:25:00,62.59,62.61,62.59,62.6,23200.0,50.9947,51.011,50.9947,51.0029,23200.0
2007-10-08 11:30:00,62.59,62.59,62.55,62.55,6900.0,50.9947,50.9947,50.9621,50.9621,6900.0
2007-10-08 11:35:00,62.55,62.55,62.53,62.54,7200.0,50.9621,50.9621,50.9458,50.954,7200.0
2007-10-08 11:40:00,62.54,62.55,62.53,62.54,4600.0,50.954,50.9621,50.9458,50.954,4600.0
2007-10-08 11:45:00,62.54,62.55,62.53,62.53,3600.0,50.954,50.9621,50.9458,50.9458,3600.0
2007-10-08 11:50:00,62.53,62.54,62.52,62.52,4200.0,50.9458,50.954,50.9377,50.9377,4200.0
2007-10-08 11:55:00,62.51,62.58,62.51,62.58,10400.0,50.9296,50.9866,50.9296,50.9866,10400.0
2007-10-08 12:00:00,62.58,62.59,62.56,62.57,6900.0,50.9866,50.9947,50.9703,50.9784,6900.0
2007-10-08 12:05:00,62.57,62.61,62.57,62.58,42700.0,50.9784,51.011,50.9784,50.9866,42700.0
2007-10-08 12:10:00,62.58,62.58,62.51,62.52,10800.0,50.9866,50.9866,50.9296,50.9377,10800.0
2007-10-08 12:15:00,62.52,62.53,62.51,62.52,4700.0,50.9377,50.9458,50.9296,50.9377,4700.0
2007-10-08 12:20:00,62.53,62.54,62.52,62.53,5100.0,50.9458,50.954,50.9377,50.9458,5100.0
2007-10-08 12:25:00,62.54,62.55,62.54,62.54,12800.0,50.954,50.9621,50.954,50.954,12800.0
2007-10-08 12:30:00,62.53,62.56,62.53,62.54,3100.0,50.9458,50.9703,50.9458,50.954,3100.0
2007-10-08 12:35:00,62.54,62.55,62.53,62.54,6000.0,50.954,50.9621,50.9458,50.954,6000.0
2007-10-08 12:40:00,62.54,62.58,62.54,62.58,17100.0,50.954,50.9866,50.954,50.9866,17100.0
2007-10-08 12:45:00,62.58,62.59,62.57,62.59,4600.0,50.9866,50.9947,50.9784,50.9947,4600.0
2007-10-08 12:50:00,62.58,62.6,62.57,62.59,6900.0,50.9866,51.0029,50.9784,50.9947,6900.0
2007-10-08 12:55:00,62.6,62.63,62.6,62.63,12800.0,51.0029,51.0273,51.0029,51.0273,12800.0
2007-10-08 13:00:00,62.64,62.65,62.6,62.61,123500.0,51.0355,51.0436,51.0029,51.011,123500.0
2007-10-08 13:05:00,62.61,62.62,62.6,62.61,31200.0,51.011,51.0192,51.0029,51.011,31200.0
2007-10-08 13:10:00,62.61,62.62,62.61,62.62,84300.0,51.011,51.0192,51.011,51.0192,84300.0
2007-10-08 13:15:00,62.61,62.62,62.6,62.6,11800.0,51.011,51.0192,51.0029,51.0029,11800.0
2007-10-08 13:20:00,62.61,62.62,62.6,62.61,7400.0,51.011,51.0192,51.0029,51.011,7400.0
2007-10-08 13:25:00,62.61,62.62,62.61,62.61,5900.0,51.011,51.0192,51.011,51.011,5900.0
2007-10-08 13:30:00,62.61,62.64,62.61,62.64,6100.0,51.011,51.0355,51.011,51.0355,6100.0
2007-10-08 13:35:00,62.64,62.65,62.62,62.63,5800.0,51.0355,51.0436,51.0192,51.0273,5800.0
2007-10-08 13:40:00,62.62,62.63,62.58,62.58,13500.0,51.0192,51.0273,50.9866,50.9866,13500.0
2007-10-08 13:45:00,62.58,62.59,62.56,62.57,8100.0,50.9866,50.9947,50.9703,50.9784,8100.0
2007-10-08 13:50:00,62.57,62.57,62.54,62.54,7800.0,50.9784,50.9784,50.954,50.954,7800.0
2007-10-08 13:55:00,62.54,62.58,62.53,62.57,9000.0,50.954,50.9866,50.9458,50.9784,9000.0
2007-10-08 14:00:00,62.56,62.57,62.55,62.55,8000.0,50.9703,50.9784,50.9621,50.9621,8000.0
2007-10-08 14:05:00,62.56,62.57,62.55,62.56,3800.0,50.9703,50.9784,50.9621,50.9703,3800.0
2007-10-08 14:10:00,62.55,62.56,62.53,62.54,18100.0,50.9621,50.9703,50.9458,50.954,18100.0
2007-10-08 14:15:00,62.55,62.62,62.54,62.62,11800.0,50.9621,51.0192,50.954,51.0192,11800.0
2007-10-08 14:20:00,62.62,62.64,62.62,62.62,7200.0,51.0192,51.0355,51.0192,51.0192,7200.0
2007-10-08 14:25:00,62.62,62.65,62.62,62.65,7400.0,51.0192,51.0436,51.0192,51.0436,7400.0
2007-10-08 14:30:00,62.65,62.67,62.64,62.67,10400.0,51.0436,51.0599,51.0355,51.0599,10400.0
2007-10-08 14:35:00,62.68,62.68,62.64,62.64,9200.0,51.0681,51.0681,51.0355,51.0355,9200.0
2007-10-08 14:40:00,62.64,62.67,62.63,62.65,21600.0,51.0355,51.0599,51.0273,51.0436,21600.0
2007-10-08 14:45:00,62.64,62.65,62.63,62.64,6100.0,51.0355,51.0436,51.0273,51.0355,6100.0
2007-10-08 14:50:00,62.65,62.66,62.63,62.65,3900.0,51.0436,51.0518,51.0273,51.0436,3900.0
2007-10-08 14:55:00,62.64,62.65,62.59,62.6,17200.0,51.0355,51.0436,50.9947,51.0029,17200.0
2007-10-08 15:00:00,62.6,62.61,62.59,62.6,10700.0,51.0029,51.011,50.9947,51.0029,10700.0
2007-10-08 15:05:00,62.6,62.63,62.6,62.63,21900.0,51.0029,51.0273,51.0029,51.0273,21900.0
2007-10-08 15:10:00,62.63,62.66,62.63,62.66,10400.0,51.0273,51.0518,51.0273,51.0518,10400.0
2007-10-08 15:15:00,62.66,62.68,62.65,62.67,11200.0,51.0518,51.0681,51.0436,51.0599,11200.0
2007-10-08 15:20:00,62.67,62.7,62.67,62.69,11400.0,51.0599,51.0844,51.0599,51.0762,11400.0
2007-10-08 15:25:00,62.69,62.69,62.66,62.66,15600.0,51.0762,51.0762,51.0518,51.0518,15600.0
2007-10-08 15:30:00,62.67,62.68,62.65,62.66,17900.0,51.0599,51.0681,51.0436,51.0518,17900.0
2007-10-08 15:35:00,62.66,62.66,62.64,62.65,12300.0,51.0518,51.0518,51.0355,51.0436,12300.0
2007-10-08 15:40:00,62.65,62.7,62.64,62.7,11100.0,51.0436,51.0844,51.0355,51.0844,11100.0
2007-10-08 15:45:00,62.7,62.76,62.7,62.74,46300.0,51.0844,51.1332,51.0844,51.1169,46300.0
2007-10-08 15:50:00,62.74,62.74,62.7,62.71,19900.0,51.1169,51.1169,51.0844,51.0925,19900.0
2007-10-08 15:55:00,62.7,62.75,62.67,62.7,96500.0,51.0844,51.1251,51.0599,51.0844,96500.0
2007-10-08 16:00:00,62.71,62.78,62.66,62.78,27200.0,51.0925,51.1495,51.0518,51.1495,27200.0
2007-10-08 16:05:00,62.77,62.77,62.77,62.77,2000.0,51.1414,51.1414,51.1414,51.1414,2000.0
2007-10-08 16:10:00,62.77,62.77,62.77,62.77,0.0,51.1414,51.1414,51.1414,51.1414,0.0
2007-10-09 09:30:00,63.03,63.07,62.88,62.89,39000.0,51.3532,51.3858,51.231,51.2392,39000.0
2007-10-09 09:35:00,62.88,62.96,62.88,62.94,21100.0,51.231,51.2962,51.231,51.2799,21100.0
2007-10-09 09:40:00,62.94,62.94,62.91,62.94,4400.0,51.2799,51.2799,51.2555,51.2799,4400.0
2007-10-09 09:45:00,62.93,63.0,62.93,62.96,101600.0,51.2717,51.3288,51.2717,51.2962,101600.0
2007-10-09 09:50:00,62.97,62.99,62.88,62.89,14400.0,51.3043,51.3206,51.231,51.2392,14400.0
2007-10-09 09:55:00,62.89,62.9,62.85,62.89,11300.0,51.2392,51.2473,51.2066,51.2392,11300.0
2007-10-09 10:00:00,62.89,62.89,62.82,62.83,22100.0,51.2392,51.2392,51.1821,51.1903,22100.0
2007-10-09 10:05:00,62.84,62.84,62.77,62.78,9200.0,51.1984,51.1984,51.1414,51.1495,9200.0
2007-10-09 10:10:00,62.76,62.78,62.75,62.77,5200.0,51.1332,51.1495,51.1251,51.1414,5200.0
2007-10-09 10:15:00,62.77,62.8,62.77,62.79,9700.0,51.1414,51.1658,51.1414,51.1577,9700.0
2007-10-09 10:20:00,62.8,62.82,62.8,62.82,7400.0,51.1658,51.1821,51.1658,51.1821,7400.0
2007-10-09 10:25:00,62.83,62.83,62.79,62.81,8900.0,51.1903,51.1903,51.1577,51.174,8900.0
2007-10-09 10:30:00,62.79,62.8,62.75,62.78,7400.0,51.1577,51.1658,51.1251,51.1495,7400.0
2007-10-09 10:35:00,62.79,62.8,62.75,62.77,8500.0,51.1577,51.1658,51.1251,51.1414,8500.0
2007-10-09 10:40:00,62.77,62.82,62.76,62.82,5000.0,51.1414,51.1821,51.1332,51.1821,5000.0
2007-10-09 10:45:00,62.84,62.84,62.82,62.83,5900.0,51.1984,51.1984,51.1821,51.1903,5900.0
2007-10-09 10:50:00,62.83,62.86,62.83,62.85,19800.0,51.1903,51.2147,51.1903,51.2066,19800.0
2007-10-09 10:55:00,62.85,62.89,62.84,62.89,16300.0,51.2066,51.2392,51.1984,51.2392,16300.0
2007-10-09 11:00:00,62.9,62.95,62.9,62.94,40400.0,51.2473,51.288,51.2473,51.2799,40400.0
2007-10-09 11:05:00,62.93,62.93,62.91,62.92,10200.0,51.2717,51.2717,51.2555,51.2636,10200.0
2007-10-09 11:10:00,62.92,62.93,62.9,62.92,24000.0,51.2636,51.2717,51.2473,51.2636,24000.0
2007-10-09 11:15:00,62.9,62.91,62.88,62.88,21900.0,51.2473,51.2555,51.231,51.231,21900.0
2007-10-09 11:20:00,62.88,62.89,62.87,62.89,5500.0,51.231,51.2392,51.2229,51.2392,5500.0
2007-10-09 11:25:00,62.88,62.89,62.87,62.88,12200.0,51.231,51.2392,51.2229,51.231,12200.0
2007-10-09 11:30:00,62.88,62.88,62.86,62.88,13800.0,51.231,51.231,51.2147,51.231,13800.0
2007-10-09 11:35:00,62.88,62.9,62.85,62.85,15000.0,51.231,51.2473,51.2066,51.2066,15000.0
2007-10-09 11:40:00,62.85,62.85,62.82,62.84,7600.0,51.2066,51.2066,51.1821,51.1984,7600.0
2007-10-09 11:45:00,62.83,62.86,62.83,62.85,17100.0,51.1903,51.2147,51.1903,51.2066,17100.0
2007-10-09 11:50:00,62.86,62.9,62.86,62.9,14700.0,51.2147,51.2473,51.2147,51.2473,14700.0
2007-10-09 11:55:00,62.9,62.92,62.89,62.92,16300.0,51.2473,51.2636,51.2392,51.2636,16300.0
2007-10-09 12:00:00,62.91,62.91,62.89,62.89,9900.0,51.2555,51.2555,51.2392,51.2392,9900.0
2007-10-09 12:05:00,62.88,62.9,62.88,62.88,11200.0,51.231,51.2473,51.231,51.231,11200.0
2007-10-09 12:10:00,62.88,62.89,62.86,62.87,12800.0,51.231,51.2392,51.2147,51.2229,12800.0
2007-10-09 12:15:00,62.89,62.91,62.87,62.91,7300.0,51.2392,51.2555,51.2229,51.2555,7300.0
2007-10-09 12:20:00,62.91,62.91,62.9,62.9,3100.0,51.2555,51.2555,51.2473,51.2473,3100.0
2007-10-09 12:25:00,62.89,62.89,62.87,62.87,51400.0,51.2392,51.2392,51.2229,51.2229,51400.0
2007-10-09 12:30:00,62.86,62.86,62.83,62.84,35500.0,51.2147,51.2147,51.1903,51.1984,35500.0
2007-10-09 12:35:00,62.85,62.9,62.85,62.87,28500.0,51.2066,51.2473,51.2066,51.2229,28500.0
2007-10-09 12:40:00,62.88,62.88,62.82,62.83,7400.0,51.231,51.231,51.1821,51.1903,7400.0
2007-10-09 12:45:00,62.82,62.82,62.81,62.82,6100.0,51.1821,51.1821,51.174,51.1821,6100.0
2007-10-09 12:50:00,62.82,62.82,62.8,62.81,5300.0,51.1821,51.1821,51.1658,51.174,5300.0
2007-10-09 12:55:00,62.82,62.83,62.8,62.83,17200.0,51.1821,51.1903,51.1658,51.1903,17200.0
2007-10-09 13:00:00,62.82,62.82,62.81,62.81,2900.0,51.1821,51.1821,51.174,51.174,2900.0
2007-10-09 13:05:00,62.81,62.84,62.8,62.82,9900.0,51.174,51.1984,51.1658,51.1821,9900.0
2007-10-09 13:10:00,62.83,62.86,62.83,62.86,3600.0,51.1903,51.2147,51.1903,51.2147,3600.0
2007-10-09 13:15:00,62.85,62.87,62.85,62.86,2900.0,51.2066,51.2229,51.2066,51.2147,2900.0
2007-10-09 13:20:00,62.86,62.86,62.77,62.79,8400.0,51.2147,51.2147,51.1414,51.1577,8400.0
2007-10-09 13:25:00,62.79,62.79,62.73,62.74,9000.0,51.1577,51.1577,51.1088,51.1169,9000.0
2007-10-09 13:30:00,62.73,62.75,62.71,62.75,5400.0,51.1088,51.1251,51.0925,51.1251,5400.0
2007-10-09 13:35:00,62.75,62.75,62.73,62.74,1600.0,51.1251,51.1251,51.1088,51.1169,1600.0
2007-10-09 13:40:00,62.75,62.75,62.71,62.72,5500.0,51.1251,51.1251,51.0925,51.1006,5500.0
2007-10-09 13:45:00,62.72,62.84,62.71,62.82,19700.0,51.1006,51.1984,51.0925,51.1821,19700.0
2007-10-09 13:50:00,62.82,62.86,62.81,62.86,8500.0,51.1821,51.2147,51.174,51.2147,8500.0
2007-10-09 13:55:00,62.86,62.86,62.84,62.85,10100.0,51.2147,51.2147,51.1984,51.2066,10100.0
2007-10-09 14:00:00,62.82,62.97,62.77,62.95,29500.0,51.1821,51.3043,51.1414,51.288,29500.0
2007-10-09 14:05:00,62.94,62.96,62.85,62.85,10800.0,51.2799,51.2962,51.2066,51.2066,10800.0
2007-10-09 14:10:00,62.86,62.91,62.81,62.91,15500.0,51.2147,51.2555,51.174,51.2555,15500.0
2007-10-09 14:15:00,62.89,62.9,62.83,62.84,17800.0,51.2392,51.2473,51.1903,51.1984,17800.0
2007-10-09 14:20:00,62.83,62.87,62.83,62.86,10500.0,51.1903,51.2229,51.1903,51.2147,10500.0
2007-10-09 14:25:00,62.86,63.0,62.85,63.0,20400.0,51.2147,51.3288,51.2066,51.3288,20400.0
2007-10-09 14:30:00,63.0,63.09,63.0,63.08,157800.0,51.3288,51.4021,51.3288,51.394,157800.0
2007-10-09 14:35:00,63.08,63.1,63.06,63.06,20400.0,51.394,51.4103,51.3777,51.3777,20400.0
2007-10-09 14:40:00,63.07,63.07,63.04,63.06,18900.0,51.3858,51.3858,51.3614,51.3777,18900.0
2007-10-09 14:45:00,63.06,63.11,63.04,63.11,19100.0,51.3777,51.4184,51.3614,51.4184,19100.0
2007-10-09 14:50:00,63.09,63.14,63.09,63.09,9800.0,51.4021,51.4428,51.4021,51.4021,9800.0
2007-10-09 14:55:00,63.1,63.13,63.06,63.13,113400.0,51.4103,51.4347,51.3777,51.4347,113400.0
2007-10-09 15:00:00,63.13,63.13,63.06,63.08,17600.0,51.4347,51.4347,51.3777,51.394,17600.0
2007-10-09 15:05:00,63.08,63.12,63.07,63.09,25100.0,51.394,51.4265,51.3858,51.4021,25100.0
2007-10-09 15:10:00,63.11,63.16,63.11,63.13,19600.0,51.4184,51.4591,51.4184,51.4347,19600.0
2007-10-09 15:15:00,63.13,63.22,63.12,63.2,19100.0,51.4347,51.508,51.4265,51.4917,19100.0
2007-10-09 15:20:00,63.19,63.22,63.19,63.2,10400.0,51.4836,51.508,51.4836,51.4917,10400.0
2007-10-09 15:25:00,63.19,63.19,63.16,63.19,13400.0,51.4836,51.4836,51.4591,51.4836,13400.0
2007-10-09 15:30:00,63.19,63.2,63.15,63.19,28700.0,51.4836,51.4917,51.451,51.4836,28700.0
2007-10-09 15:35:00,63.19,63.22,63.18,63.21,20000.0,51.4836,51.508,51.4754,51.4999,20000.0
2007-10-09 15:40:00,63.21,63.24,63.13,63.14,27700.0,51.4999,51.5243,51.4347,51.4428,27700.0
2007-10-09 15:45:00,63.13,63.13,63.1,63.12,21600.0,51.4347,51.4347,51.4103,51.4265,21600.0
2007-10-09 15:50:00,63.12,63.16,63.12,63.15,36100.0,51.4265,51.4591,51.4265,51.451,36100.0
2007-10-09 15:55:00,63.14,63.24,63.14,63.24,26700.0,51.4428,51.5243,51.4428,51.5243,26700.0
2007-10-09 16:00:00,63.22,63.25,63.22,63.25,500.0,51.508,51.5325,51.508,51.5325,500.0
2007-10-09 16:05:00,63.25,63.25,63.24,63.25,113900.0,51.5325,51.5325,51.5243,51.5325,113900.0
2007-10-09 16:10:00,63.25,63.29,63.25,63.27,800.0,51.5325,51.5651,51.5325,51.5488,800.0
2007-10-10 09:30:00,63.23,63.24,63.13,63.23,77800.0,51.5162,51.5243,51.4347,51.5162,77800.0
2007-10-10 09:35:00,63.2,63.27,63.19,63.22,17500.0,51.4917,51.5488,51.4836,51.508,17500.0
2007-10-10 09:40:00,63.23,63.24,63.18,63.18,11900.0,51.5162,51.5243,51.4754,51.4754,11900.0
2007-10-10 09:45:00,63.17,63.21,63.17,63.2,11100.0,51.4673,51.4999,51.4673,51.4917,11100.0
2007-10-10 09:50:00,63.21,63.21,63.17,63.17,6100.0,51.4999,51.4999,51.4673,51.4673,6100.0
2007-10-10 09:55:00,63.18,63.18,63.14,63.15,10100.0,51.4754,51.4754,51.4428,51.451,10100.0
2007-10-10 10:00:00,63.14,63.2,63.13,63.18,17600.0,51.4428,51.4917,51.4347,51.4754,17600.0
2007-10-10 10:05:00,63.17,63.18,63.12,63.13,16500.0,51.4673,51.4754,51.4265,51.4347,16500.0
2007-10-10 10:10:00,63.13,63.14,63.1,63.12,3500.0,51.4347,51.4428,51.4103,51.4265,3500.0
2007-10-10 10:15:00,63.11,63.16,63.1,63.15,7500.0,51.4184,51.4591,51.4103,51.451,7500.0
2007-10-10 10:20:00,63.15,63.18,63.11,63.16,7600.0,51.451,51.4754,51.4184,51.4591,7600.0
2007-10-10 10:25:00,63.16,63.19,63.14,63.18,5000.0,51.4591,51.4836,51.4428,51.4754,5000.0
2007-10-10 10:30:00,63.19,63.22,63.17,63.17,97800.0,51.4836,51.508,51.4673,51.4673,97800.0
2007-10-10 10:35:00,63.17,63.17,63.14,63.15,97500.0,51.4673,51.4673,51.4428,51.451,97500.0
2007-10-10 10:40:00,63.15,63.17,63.11,63.12,44800.0,51.451,51.4673,51.4184,51.4265,44800.0
2007-10-10 10:45:00,63.13,63.19,63.11,63.17,13100.0,51.4347,51.4836,51.4184,51.4673,13100.0
2007-10-10 10:50:00,63.16,63.16,63.14,63.16,32500.0,51.4591,51.4591,51.4428,51.4591,32500.0
2007-10-10 10:55:00,63.14,63.15,63.12,63.14,11700.0,51.4428,51.451,51.4265,51.4428,11700.0
2007-10-10 11:00:00,63.13,63.17,63.13,63.17,7200.0,51.4347,51.4673,51.4347,51.4673,7200.0
2007-10-10 11:05:00,63.19,63.2,63.19,63.19,11700.0,51.4836,51.4917,51.4836,51.4836,11700.0
2007-10-10 11:10:00,63.19,63.2,63.18,63.2,21500.0,51.4836,51.4917,51.4754,51.4917,21500.0
2007-10-10 11:15:00,63.2,63.23,63.2,63.22,8900.0,51.4917,51.5162,51.4917,51.508,8900.0
2007-10-10 11:20:00,63.21,63.27,63.21,63.24,55800.0,51.4999,51.5488,51.4999,51.5243,55800.0
2007-10-10 11:25:00,63.25,63.25,63.24,63.25,24200.0,51.5325,51.5325,51.5243,51.5325,24200.0
2007-10-10 11:30:00,63.26,63.27,63.24,63.27,13200.0,51.5406,51.5488,51.5243,51.5488,13200.0
2007-10-10 11:35:00,63.28,63.33,63.28,63.31,25300.0,51.5569,51.5976,51.5569,51.5813,25300.0
2007-10-10 11:40:00,63.31,63.32,63.29,63.29,15700.0,51.5813,51.5895,51.5651,51.5651,15700.0
2007-10-10 11:45:00,63.28,63.3,63.25,63.25,82300.0,51.5569,51.5732,51.5325,51.5325,82300.0
2007-10-10 11:50:00,63.25,63.25,63.17,63.18,31800.0,51.5325,51.5325,51.4673,51.4754,31800.0
2007-10-10 11:55:00,63.19,63.2,63.16,63.18,21700.0,51.4836,51.4917,51.4591,51.4754,21700.0
2007-10-10 12:00:00,63.18,63.22,63.17,63.22,17500.0,51.4754,51.508,51.4673,51.508,17500.0
2007-10-10 12:05:00,63.22,63.22,63.16,63.2,29500.0,51.508,51.508,51.4591,51.4917,29500.0
2007-10-10 12:10:00,63.21,63.21,63.14,63.15,16500.0,51.4999,51.4999,51.4428,51.451,16500.0
2007-10-10 12:15:00,63.15,63.15,63.1,63.13,31000.0,51.451,51.451,51.4103,51.4347,31000.0
2007-10-10 12:20:00,63.13,63.17,63.13,63.14,23400.0,51.4347,51.4673,51.4347,51.4428,23400.0
2007-10-10 12:25:00,63.14,63.15,63.14,63.15,4200.0,51.4428,51.451,51.4428,51.451,4200.0
2007-10-10 12:30:00,63.15,63.17,63.15,63.17,15900.0,51.451,51.4673,51.451,51.4673,15900.0
2007-10-10 12:35:00,63.17,63.21,63.16,63.19,17300.0,51.4673,51.4999,51.4591,51.4836,17300.0
2007-10-10 12:40:00,63.19,63.22,63.18,63.2,24800.0,51.4836,51.508,51.4754,51.4917,24800.0
2007-10-10 12:45:00,63.21,63.23,63.2,63.2,20000.0,51.4999,51.5162,51.4917,51.4917,20000.0
2007-10-10 12:50:00,63.2,63.2,63.14,63.19,19400.0,51.4917,51.4917,51.4428,51.4836,19400.0
2007-10-10 12:55:00,63.19,63.19,63.17,63.19,7800.0,51.4836,51.4836,51.4673,51.4836,7800.0
2007-10-10 13:00:00,63.19,63.19,63.09,63.1,18900.0,51.4836,51.4836,51.4021,51.4103,18900.0
2007-10-10 13:05:00,63.1,63.1,63.08,63.09,8200.0,51.4103,51.4103,51.394,51.4021,8200.0
2007-10-10 13:10:00,63.09,63.12,63.05,63.06,20700.0,51.4021,51.4265,51.3695,51.3777,20700.0
2007-10-10 13:15:00,63.07,63.07,63.02,63.03,14600.0,51.3858,51.3858,51.3451,51.3532,14600.0
2007-10-10 13:20:00,63.05,63.05,63.02,63.04,8800.0,51.3695,51.3695,51.3451,51.3614,8800.0
2007-10-10 13:25:00,63.03,63.04,62.99,63.0,15300.0,51.3532,51.3614,51.3206,51.3288,15300.0
2007-10-10 13:30:00,63.0,63.07,63.0,63.04,14800.0,51.3288,51.3858,51.3288,51.3614,14800.0
2007-10-10 13:35:00,63.05,63.07,63.05,63.05,10900.0,51.3695,51.3858,51.3695,51.3695,10900.0
2007-10-10 13:40:00,63.05,63.07,63.04,63.06,13200.0,51.3695,51.3858,51.3614,51.3777,13200.0
2007-10-10 13:45:00,63.06,63.08,63.05,63.07,11200.0,51.3777,51.394,51.3695,51.3858,11200.0
2007-10-10 13:50:00,63.08,63.09,63.05,63.05,15900.0,51.394,51.4021,51.3695,51.3695,15900.0
2007-10-10 13:55:00,63.06,63.11,63.05,63.11,34800.0,51.3777,51.4184,51.3695,51.4184,34800.0
2007-10-10 14:00:00,63.12,63.12,63.1,63.11,32300.0,51.4265,51.4265,51.4103,51.4184,32300.0
2007-10-10 14:05:00,63.11,63.11,63.07,63.09,28500.0,51.4184,51.4184,51.3858,51.4021,28500.0
2007-10-10 14:10:00,63.09,63.11,63.09,63.09,80400.0,51.4021,51.4184,51.4021,51.4021,80400.0
2007-10-10 14:15:00,63.1,63.16,63.1,63.15,19900.0,51.4103,51.4591,51.4103,51.451,19900.0
2007-10-10 14:20:00,63.15,63.16,63.12,63.13,7900.0,51.451,51.4591,51.4265,51.4347,7900.0
2007-10-10 14:25:00,63.13,63.19,63.12,63.19,12800.0,51.4347,51.4836,51.4265,51.4836,12800.0
2007-10-10 14:30:00,63.2,63.29,63.18,63.23,19200.0,51.4917,51.5651,51.4754,51.5162,19200.0
2007-10-10 14:35:00,63.23,63.24,63.19,63.2,20500.0,51.5162,51.5243,51.4836,51.4917,20500.0
2007-10-10 14:40:00,63.2,63.28,63.18,63.28,33700.0,51.4917,51.5569,51.4754,51.5569,33700.0
2007-10-10 14:45:00,63.27,63.3,63.25,63.28,19600.0,51.5488,51.5732,51.5325,51.5569,19600.0
2007-10-10 14:50:00,63.28,63.29,63.24,63.24,16800.0,51.5569,51.5651,51.5243,51.5243,16800.0
2007-10-10 14:55:00,63.25,63.31,63.25,63.29,51500.0,51.5325,51.5813,51.5325,51.5651,51500.0
2007-10-10 15:00:00,63.29,63.38,63.29,63.38,31900.0,51.5651,51.6384,51.5651,51.6384,31900.0
2007-10-10 15:05:00,63.38,63.38,63.31,63.32,32800.0,51.6384,51.6384,51.5813,51.5895,32800.0
2007-10-10 15:10:00,63.33,63.35,63.3,63.31,46400.0,51.5976,51.6139,51.5732,51.5813,46400.0
2007-10-10 15:15:00,63.31,63.37,63.31,63.36,18000.0,51.5813,51.6302,51.5813,51.6221,18000.0
2007-10-10 15:20:00,63.38,63.45,63.38,63.42,21600.0,51.6384,51.6954,51.6384,51.671,21600.0
2007-10-10 15:25:00,63.42,63.42,63.37,63.38,26800.0,51.671,51.671,51.6302,51.6384,26800.0
2007-10-10 15:30:00,63.39,63.39,63.36,63.38,41400.0,51.6465,51.6465,51.6221,51.6384,41400.0
2007-10-10 15:35:00,63.37,63.38,63.33,63.34,27600.0,51.6302,51.6384,51.5976,51.6058,27600.0
2007-10-10 15:40:00,63.35,63.35,63.32,63.32,20300.0,51.6139,51.6139,51.5895,51.5895,20300.0
2007-10-10 15:45:00,63.32,63.37,63.32,63.37,22200.0,51.5895,51.6302,51.5895,51.6302,22200.0
2007-10-10 15:50:00,63.38,63.38,63.33,63.33,22400.0,51.6384,51.6384,51.5976,51.5976,22400.0
2007-10-10 15:55:00,63.32,63.33,63.28,63.33,132800.0,51.5895,51.5976,51.5569,51.5976,132800.0
2007-10-10 16:00:00,63.33,63.42,63.33,63.33,9200.0,51.5976,51.671,51.5976,51.5976,9200.0
2007-10-10 16:05:00,63.33,63.33,63.33,63.33,0.0,51.5976,51.5976,51.5976,51.5976,0.0
2007-10-10 16:10:00,63.33,63.33,63.33,63.33,0.0,51.5976,51.5976,51.5976,51.5976,0.0
2007-10-11 09:30:00,63.86,63.86,63.69,63.74,337300.0,52.0295,52.0295,51.8909,51.9317,337300.0
2007-10-11 09:35:00,63.7,63.71,63.67,63.67,16400.0,51.8991,51.9072,51.8747,51.8747,16400.0
2007-10-11 09:40:00,63.66,63.77,63.66,63.73,31200.0,51.8665,51.9561,51.8665,51.9235,31200.0
2007-10-11 09:45:00,63.73,63.73,63.64,63.66,9400.0,51.9235,51.9235,51.8502,51.8665,9400.0
2007-10-11 09:50:00,63.68,63.69,63.66,63.67,8300.0,51.8828,51.8909,51.8665,51.8747,8300.0
2007-10-11 09:55:00,63.67,63.68,63.63,63.68,12800.0,51.8747,51.8828,51.8421,51.8828,12800.0
2007-10-11 10:00:00,63.69,63.75,63.69,63.72,22100.0,51.8909,51.9398,51.8909,51.9154,22100.0
2007-10-11 10:05:00,63.7,63.73,63.69,63.7,9500.0,51.8991,51.9235,51.8909,51.8991,9500.0
2007-10-11 10:10:00,63.72,63.75,63.71,63.73,23700.0,51.9154,51.9398,51.9072,51.9235,23700.0
2007-10-11 10:15:00,63.74,63.74,63.67,63.7,18300.0,51.9317,51.9317,51.8747,51.8991,18300.0
2007-10-11 10:20:00,63.7,63.7,63.67,63.68,14700.0,51.8991,51.8991,51.8747,51.8828,14700.0
2007-10-11 10:25:00,63.69,63.75,63.69,63.74,23500.0,51.8909,51.9398,51.8909,51.9317,23500.0
2007-10-11 10:30:00,63.74,63.81,63.72,63.72,38400.0,51.9317,51.9887,51.9154,51.9154,38400.0
2007-10-11 10:35:00,63.71,63.71,63.67,63.68,12300.0,51.9072,51.9072,51.8747,51.8828,12300.0
2007-10-11 10:40:00,63.68,63.74,63.68,63.72,18000.0,51.8828,51.9317,51.8828,51.9154,18000.0
2007-10-11 10:45:00,63.73,63.76,63.68,63.68,13100.0,51.9235,51.948,51.8828,51.8828,13100.0
2007-10-11 10:50:00,63.69,63.72,63.67,63.68,12900.0,51.8909,51.9154,51.8747,51.8828,12900.0
2007-10-11 10:55:00,63.68,63.72,63.68,63.72,25400.0,51.8828,51.9154,51.8828,51.9154,25400.0
2007-10-11 11:00:00,63.72,63.72,63.66,63.66,21400.0,51.9154,51.9154,51.8665,51.8665,21400.0
2007-10-11 11:05:00,63.66,63.66,63.63,63.65,11200.0,51.8665,51.8665,51.8421,51.8584,11200.0
2007-10-11 11:10:00,63.65,63.65,63.59,63.59,5800.0,51.8584,51.8584,51.8095,51.8095,5800.0
2007-10-11 11:15:00,63.6,63.64,63.6,63.64,6900.0,51.8176,51.8502,51.8176,51.8502,6900.0
2007-10-11 11:20:00,63.64,63.66,63.64,63.64,9400.0,51.8502,51.8665,51.8502,51.8502,9400.0
2007-10-11 11:25:00,63.65,63.65,63.62,63.64,10100.0,51.8584,51.8584,51.8339,51.8502,10100.0
2007-10-11 11:30:00,63.63,63.66,63.63,63.66,4100.0,51.8421,51.8665,51.8421,51.8665,4100.0
2007-10-11 11:35:00,63.66,63.69,63.65,63.69,7400.0,51.8665,51.8909,51.8584,51.8909,7400.0
2007-10-11 11:40:00,63.7,63.7,63.68,63.69,6000.0,51.8991,51.8991,51.8828,51.8909,6000.0
2007-10-11 11:45:00,63.7,63.71,63.67,63.68,11900.0,51.8991,51.9072,51.8747,51.8828,11900.0
2007-10-11 11:50:00,63.69,63.7,63.67,63.7,3300.0,51.8909,51.8991,51.8747,51.8991,3300.0
2007-10-11 11:55:00,63.71,63.71,63.68,63.68,4000.0,51.9072,51.9072,51.8828,51.8828,4000.0
2007-10-11 12:00:00,63.69,63.76,63.69,63.71,11800.0,51.8909,51.948,51.8909,51.9072,11800.0
2007-10-11 12:05:00,63.71,63.72,63.69,63.69,7400.0,51.9072,51.9154,51.8909,51.8909,7400.0
2007-10-11 12:10:00,63.68,63.7,63.65,63.68,35600.0,51.8828,51.8991,51.8584,51.8828,35600.0
2007-10-11 12:15:00,63.67,63.72,63.66,63.72,17800.0,51.8747,51.9154,51.8665,51.9154,17800.0
2007-10-11 12:20:00,63.72,63.75,63.72,63.74,9600.0,51.9154,51.9398,51.9154,51.9317,9600.0
2007-10-11 12:25:00,63.76,63.78,63.73,63.78,29700.0,51.948,51.9643,51.9235,51.9643,29700.0
2007-10-11 12:30:00,63.78,63.83,63.78,63.83,20400.0,51.9643,52.005,51.9643,52.005,20400.0
2007-10-11 12:35:00,63.84,63.84,63.78,63.81,158900.0,52.0132,52.0132,51.9643,51.9887,158900.0
2007-10-11 12:40:00,63.81,63.83,63.75,63.82,148400.0,51.9887,52.005,51.9398,51.9969,148400.0
2007-10-11 12:45:00,63.82,63.82,63.81,63.81,9100.0,51.9969,51.9969,51.9887,51.9887,9100.0
2007-10-11 12:50:00,63.81,63.81,63.78,63.79,6100.0,51.9887,51.9887,51.9643,51.9724,6100.0
2007-10-11 12:55:00,63.78,63.8,63.78,63.8,12400.0,51.9643,51.9806,51.9643,51.9806,12400.0
2007-10-11 13:00:00,63.79,63.8,63.76,63.77,4300.0,51.9724,51.9806,51.948,51.9561,4300.0
2007-10-11 13:05:00,63.77,63.8,63.77,63.8,7100.0,51.9561,51.9806,51.9561,51.9806,7100.0
2007-10-11 13:10:00,63.79,63.85,63.79,63.84,22500.0,51.9724,52.0213,51.9724,52.0132,22500.0
2007-10-11 13:15:00,63.85,63.86,63.79,63.79,17500.0,52.0213,52.0295,51.9724,51.9724,17500.0
2007-10-11 13:20:00,63.8,63.81,63.77,63.79,13200.0,51.9806,51.9887,51.9561,51.9724,13200.0
2007-10-11 13:25:00,63.78,63.78,63.75,63.77,9000.0,51.9643,51.9643,51.9398,51.9561,9000.0
2007-10-11 13:30:00,63.77,63.77,63.72,63.72,6300.0,51.9561,51.9561,51.9154,51.9154,6300.0
2007-10-11 13:35:00,63.71,63.73,63.71,63.73,10200.0,51.9072,51.9235,51.9072,51.9235,10200.0
2007-10-11 13:40:00,63.72,63.74,63.72,63.72,42500.0,51.9154,51.9317,51.9154,51.9154,42500.0
2007-10-11 13:45:00,63.73,63.75,63.73,63.73,9100.0,51.9235,51.9398,51.9235,51.9235,9100.0
2007-10-11 13:50:00,63.74,63.74,63.64,63.64,11100.0,51.9317,51.9317,51.8502,51.8502,11100.0
2007-10-11 13:55:00,63.64,63.64,63.55,63.57,14400.0,51.8502,51.8502,51.7769,51.7932,14400.0
2007-10-11 14:00:00,63.56,63.56,63.44,63.49,14100.0,51.785,51.785,51.6873,51.728,14100.0
2007-10-11 14:05:00,63.48,63.51,63.36,63.39,31400.0,51.7199,51.7443,51.6221,51.6465,31400.0
2007-10-11 14:10:00,63.39,63.41,63.25,63.29,24200.0,51.6465,51.6628,51.5325,51.5651,24200.0
2007-10-11 14:15:00,63.31,63.34,63.05,63.12,31800.0,51.5813,51.6058,51.3695,51.4265,31800.0
2007-10-11 14:20:00,63.12,63.34,63.1,63.24,63300.0,51.4265,51.6058,51.4103,51.5243,63300.0
2007-10-11 14:25:00,63.23,63.24,62.92,63.03,55700.0,51.5162,51.5243,51.2636,51.3532,55700.0
2007-10-11 14:30:00,63.03,63.19,62.92,63.14,107700.0,51.3532,51.4836,51.2636,51.4428,107700.0
2007-10-11 14:35:00,63.15,63.23,63.02,63.16,64500.0,51.451,51.5162,51.3451,51.4591,64500.0
2007-10-11 14:40:00,63.17,63.29,63.14,63.24,47800.0,51.4673,51.5651,51.4428,51.5243,47800.0
2007-10-11 14:45:00,63.27,63.35,63.21,63.26,48200.0,51.5488,51.6139,51.4999,51.5406,48200.0
2007-10-11 14:50:00,63.26,63.28,63.05,63.09,40800.0,51.5406,51.5569,51.3695,51.4021,40800.0
2007-10-11 14:55:00,63.11,63.14,62.97,63.07,42200.0,51.4184,51.4428,51.3043,51.3858,42200.0
2007-10-11 15:00:00,63.09,63.11,62.99,63.01,45400.0,51.4021,51.4184,51.3206,51.3369,45400.0
2007-10-11 15:05:00,63.01,63.01,62.77,62.8,49900.0,51.3369,51.3369,51.1414,51.1658,49900.0
2007-10-11 15:10:00,62.8,62.85,62.67,62.74,27400.0,51.1658,51.2066,51.0599,51.1169,27400.0
2007-10-11 15:15:00,62.72,62.81,62.6,62.67,38600.0,51.1006,51.174,51.0029,51.0599,38600.0
2007-10-11 15:20:00,62.66,62.69,62.51,62.52,36700.0,51.0518,51.0762,50.9296,50.9377,36700.0
2007-10-11 15:25:00,62.52,62.65,62.47,62.53,32200.0,50.9377,51.0436,50.897,50.9458,32200.0
2007-10-11 15:30:00,62.53,62.71,62.46,62.69,27700.0,50.9458,51.0925,50.8888,51.0762,27700.0
2007-10-11 15:35:00,62.72,62.78,62.66,62.72,37600.0,51.1006,51.1495,51.0518,51.1006,37600.0
2007-10-11 15:40:00,62.72,62.85,62.66,62.83,53200.0,51.1006,51.2066,51.0518,51.1903,53200.0
2007-10-11 15:45:00,62.84,62.89,62.78,62.8,56700.0,51.1984,51.2392,51.1495,51.1658,56700.0
2007-10-11 15:50:00,62.8,62.83,62.74,62.83,48900.0,51.1658,51.1903,51.1169,51.1903,48900.0
2007-10-11 15:55:00,62.84,62.87,62.81,62.86,17000.0,51.1984,51.2229,51.174,51.2147,17000.0
2007-10-11 16:00:00,62.86,62.86,62.85,62.85,400.0,51.2147,51.2147,51.2066,51.2066,400.0
2007-10-11 16:05:00,62.85,62.85,62.85,62.85,0.0,51.2066,51.2066,51.2066,51.2066,0.0
2007-10-11 16:10:00,62.85,62.85,62.85,62.85,0.0,51.2066,51.2066,51.2066,51.2066,0.0
2007-10-12 09:30:00,62.99,63.12,62.94,62.96,53000.0,51.3206,51.4265,51.2799,51.2962,53000.0
2007-10-12 09:35:00,62.96,62.96,62.87,62.89,27700.0,51.2962,51.2962,51.2229,51.2392,27700.0
2007-10-12 09:40:00,62.91,63.0,62.91,63.0,4300.0,51.2555,51.3288,51.2555,51.3288,4300.0
2007-10-12 09:45:00,62.98,62.99,62.91,62.97,7000.0,51.3125,51.3206,51.2555,51.3043,7000.0
2007-10-12 09:50:00,62.99,63.02,62.94,62.96,4800.0,51.3206,51.3451,51.2799,51.2962,4800.0
2007-10-12 09:55:00,62.97,63.01,62.95,63.0,32800.0,51.3043,51.3369,51.288,51.3288,32800.0
2007-10-12 10:00:00,62.99,63.0,62.89,62.99,16800.0,51.3206,51.3288,51.2392,51.3206,16800.0
2007-10-12 10:05:00,62.99,63.1,62.98,63.09,5000.0,51.3206,51.4103,51.3125,51.4021,5000.0
2007-10-12 10:10:00,63.11,63.13,63.09,63.09,8400.0,51.4184,51.4347,51.4021,51.4021,8400.0
2007-10-12 10:15:00,63.1,63.15,63.1,63.12,8700.0,51.4103,51.451,51.4103,51.4265,8700.0
2007-10-12 10:20:00,63.11,63.12,63.11,63.12,2700.0,51.4184,51.4265,51.4184,51.4265,2700.0
2007-10-12 10:25:00,63.11,63.12,63.09,63.12,8400.0,51.4184,51.4265,51.4021,51.4265,8400.0
2007-10-12 10:30:00,63.12,63.15,63.09,63.09,5400.0,51.4265,51.451,51.4021,51.4021,5400.0
2007-10-12 10:35:00,63.08,63.1,63.06,63.08,7200.0,51.394,51.4103,51.3777,51.394,7200.0
2007-10-12 10:40:00,63.08,63.09,63.04,63.04,8600.0,51.394,51.4021,51.3614,51.3614,8600.0
2007-10-12 10:45:00,63.03,63.07,63.03,63.05,3900.0,51.3532,51.3858,51.3532,51.3695,3900.0
2007-10-12 10:50:00,63.04,63.08,63.04,63.04,31400.0,51.3614,51.394,51.3614,51.3614,31400.0
2007-10-12 10:55:00,63.04,63.1,63.04,63.1,8400.0,51.3614,51.4103,51.3614,51.4103,8400.0
2007-10-12 11:00:00,63.1,63.18,63.09,63.16,27100.0,51.4103,51.4754,51.4021,51.4591,27100.0
2007-10-12 11:05:00,63.16,63.21,63.16,63.18,7600.0,51.4591,51.4999,51.4591,51.4754,7600.0
2007-10-12 11:10:00,63.16,63.17,63.15,63.16,5000.0,51.4591,51.4673,51.451,51.4591,5000.0
2007-10-12 11:15:00,63.17,63.19,63.16,63.19,9400.0,51.4673,51.4836,51.4591,51.4836,9400.0
2007-10-12 11:20:00,63.19,63.27,63.19,63.27,7000.0,51.4836,51.5488,51.4836,51.5488,7000.0
2007-10-12 11:25:00,63.27,63.27,63.24,63.26,8100.0,51.5488,51.5488,51.5243,51.5406,8100.0
2007-10-12 11:30:00,63.26,63.28,63.24,63.24,14800.0,51.5406,51.5569,51.5243,51.5243,14800.0
2007-10-12 11:35:00,63.24,63.27,63.23,63.25,8300.0,51.5243,51.5488,51.5162,51.5325,8300.0
2007-10-12 11:40:00,63.25,63.25,63.2,63.2,4600.0,51.5325,51.5325,51.4917,51.4917,4600.0
2007-10-12 11:45:00,63.21,63.25,63.21,63.25,18000.0,51.4999,51.5325,51.4999,51.5325,18000.0
2007-10-12 11:50:00,63.24,63.26,63.22,63.26,9700.0,51.5243,51.5406,51.508,51.5406,9700.0
2007-10-12 11:55:00,63.27,63.27,63.24,63.25,24100.0,51.5488,51.5488,51.5243,51.5325,24100.0
2007-10-12 12:00:00,63.23,63.23,63.17,63.17,27500.0,51.5162,51.5162,51.4673,51.4673,27500.0
2007-10-12 12:05:00,63.18,63.2,63.17,63.17,7900.0,51.4754,51.4917,51.4673,51.4673,7900.0
2007-10-12 12:10:00,63.15,63.21,63.15,63.21,7400.0,51.451,51.4999,51.451,51.4999,7400.0
2007-10-12 12:15:00,63.21,63.21,63.17,63.21,12100.0,51.4999,51.4999,51.4673,51.4999,12100.0
2007-10-12 12:20:00,63.21,63.32,63.21,63.3,27700.0,51.4999,51.5895,51.4999,51.5732,27700.0
2007-10-12 12:25:00,63.3,63.31,63.28,63.28,11600.0,51.5732,51.5813,51.5569,51.5569,11600.0
2007-10-12 12:30:00,63.26,63.26,63.21,63.21,18300.0,51.5406,51.5406,51.4999,51.4999,18300.0
2007-10-12 12:35:00,63.22,63.23,63.21,63.23,5000.0,51.508,51.5162,51.4999,51.5162,5000.0
2007-10-12 12:40:00,63.23,63.3,63.23,63.29,8300.0,51.5162,51.5732,51.5162,51.5651,8300.0
2007-10-12 12:45:00,63.28,63.31,63.26,63.3,30900.0,51.5569,51.5813,51.5406,51.5732,30900.0
2007-10-12 12:50:00,63.3,63.3,63.25,63.29,15600.0,51.5732,51.5732,51.5325,51.5651,15600.0
2007-10-12 12:55:00,63.3,63.31,63.27,63.28,9500.0,51.5732,51.5813,51.5488,51.5569,9500.0
2007-10-12 13:00:00,63.29,63.29,63.26,63.26,10800.0,51.5651,51.5651,51.5406,51.5406,10800.0
2007-10-12 13:05:00,63.26,63.27,63.22,63.23,20700.0,51.5406,51.5488,51.508,51.5162,20700.0
2007-10-12 13:10:00,63.22,63.22,63.14,63.15,12400.0,51.508,51.508,51.4428,51.451,12400.0
2007-10-12 13:15:00,63.16,63.17,63.09,63.1,8800.0,51.4591,51.4673,51.4021,51.4103,8800.0
2007-10-12 13:20:00,63.11,63.14,63.11,63.12,2500.0,51.4184,51.4428,51.4184,51.4265,2500.0
2007-10-12 13:25:00,63.11,63.14,63.07,63.14,9800.0,51.4184,51.4428,51.3858,51.4428,9800.0
2007-10-12 13:30:00,63.14,63.15,63.12,63.14,11200.0,51.4428,51.451,51.4265,51.4428,11200.0
2007-10-12 13:35:00,63.14,63.21,63.14,63.2,18500.0,51.4428,51.4999,51.4428,51.4917,18500.0
2007-10-12 13:40:00,63.2,63.24,63.18,63.24,8700.0,51.4917,51.5243,51.4754,51.5243,8700.0
2007-10-12 13:45:00,63.25,63.28,63.22,63.27,31700.0,51.5325,51.5569,51.508,51.5488,31700.0
2007-10-12 13:50:00,63.26,63.26,63.19,63.19,37200.0,51.5406,51.5406,51.4836,51.4836,37200.0
2007-10-12 13:55:00,63.19,63.21,63.17,63.21,22200.0,51.4836,51.4999,51.4673,51.4999,22200.0
2007-10-12 14:00:00,63.2,63.33,63.2,63.32,17300.0,51.4917,51.5976,51.4917,51.5895,17300.0
2007-10-12 14:05:00,63.33,63.33,63.24,63.24,15000.0,51.5976,51.5976,51.5243,51.5243,15000.0
2007-10-12 14:10:00,63.23,63.29,63.23,63.24,14000.0,51.5162,51.5651,51.5162,51.5243,14000.0
2007-10-12 14:15:00,63.23,63.27,63.2,63.27,10200.0,51.5162,51.5488,51.4917,51.5488,10200.0
2007-10-12 14:20:00,63.27,63.27,63.2,63.25,15300.0,51.5488,51.5488,51.4917,51.5325,15300.0
2007-10-12 14:25:00,63.27,63.27,63.22,63.22,3100.0,51.5488,51.5488,51.508,51.508,3100.0
2007-10-12 14:30:00,63.24,63.28,63.23,63.26,8500.0,51.5243,51.5569,51.5162,51.5406,8500.0
2007-10-12 14:35:00,63.25,63.33,63.24,63.29,12600.0,51.5325,51.5976,51.5243,51.5651,12600.0
2007-10-12 14:40:00,63.31,63.31,63.24,63.24,7300.0,51.5813,51.5813,51.5243,51.5243,7300.0
2007-10-12 14:45:00,63.24,63.26,63.22,63.25,3900.0,51.5243,51.5406,51.508,51.5325,3900.0
2007-10-12 14:50:00,63.26,63.28,63.26,63.27,6800.0,51.5406,51.5569,51.5406,51.5488,6800.0
2007-10-12 14:55:00,63.26,63.26,63.23,63.25,17300.0,51.5406,51.5406,51.5162,51.5325,17300.0
2007-10-12 15:00:00,63.24,63.26,63.12,63.14,11900.0,51.5243,51.5406,51.4265,51.4428,11900.0
2007-10-12 15:05:00,63.13,63.22,63.11,63.22,36000.0,51.4347,51.508,51.4184,51.508,36000.0
2007-10-12 15:10:00,63.21,63.23,63.2,63.2,8000.0,51.4999,51.5162,51.4917,51.4917,8000.0
2007-10-12 15:15:00,63.2,63.22,63.15,63.16,12300.0,51.4917,51.508,51.451,51.4591,12300.0
2007-10-12 15:20:00,63.14,63.2,63.14,63.18,31200.0,51.4428,51.4917,51.4428,51.4754,31200.0
2007-10-12 15:25:00,63.17,63.17,63.08,63.11,25500.0,51.4673,51.4673,51.394,51.4184,25500.0
2007-10-12 15:30:00,63.11,63.17,63.09,63.15,19600.0,51.4184,51.4673,51.4021,51.451,19600.0
2007-10-12 15:35:00,63.17,63.22,63.16,63.22,26700.0,51.4673,51.508,51.4591,51.508,26700.0
2007-10-12 15:40:00,63.22,63.23,63.19,63.19,12900.0,51.508,51.5162,51.4836,51.4836,12900.0
2007-10-12 15:45:00,63.16,63.18,63.14,63.14,30500.0,51.4591,51.4754,51.4428,51.4428,30500.0
2007-10-12 15:50:00,63.14,63.23,63.14,63.22,31700.0,51.4428,51.5162,51.4428,51.508,31700.0
2007-10-12 15:55:00,63.22,63.31,63.21,63.31,59000.0,51.508,51.5813,51.4999,51.5813,59000.0
2007-10-12 16:00:00,63.31,63.38,63.3,63.38,11000.0,51.5813,51.6384,51.5732,51.6384,11000.0
2007-10-12 16:05:00,63.38,63.38,63.38,63.38,0.0,51.6384,51.6384,51.6384,51.6384,0.0
2007-10-12 16:10:00,63.38,63.38,63.38,63.38,0.0,51.6384,51.6384,51.6384,51.6384,0.0
2007-10-15 09:30:00,63.3,63.92,62.87,63.33,50500.0,51.5732,52.0783,51.2229,51.5976,50500.0
2007-10-15 09:35:00,63.4,63.45,63.3,63.32,28100.0,51.6547,51.6954,51.5732,51.5895,28100.0
2007-10-15 09:40:00,63.31,63.35,63.25,63.27,56900.0,51.5813,51.6139,51.5325,51.5488,56900.0
2007-10-15 09:45:00,63.25,63.26,63.15,63.2,58900.0,51.5325,51.5406,51.451,51.4917,58900.0
2007-10-15 09:50:00,63.21,63.22,63.18,63.19,7300.0,51.4999,51.508,51.4754,51.4836,7300.0
2007-10-15 09:55:00,63.18,63.2,63.14,63.15,12900.0,51.4754,51.4917,51.4428,51.451,12900.0
2007-10-15 10:00:00,63.15,63.17,63.12,63.15,14600.0,51.451,51.4673,51.4265,51.451,14600.0
2007-10-15 10:05:00,63.14,63.16,63.11,63.16,21600.0,51.4428,51.4591,51.4184,51.4591,21600.0
2007-10-15 10:10:00,63.16,63.17,63.12,63.15,12200.0,51.4591,51.4673,51.4265,51.451,12200.0
2007-10-15 10:15:00,63.15,63.19,63.14,63.17,10800.0,51.451,51.4836,51.4428,51.4673,10800.0
2007-10-15 10:20:00,63.18,63.22,63.18,63.19,10400.0,51.4754,51.508,51.4754,51.4836,10400.0
2007-10-15 10:25:00,63.2,63.2,63.14,63.14,13800.0,51.4917,51.4917,51.4428,51.4428,13800.0
2007-10-15 10:30:00,63.13,63.15,63.11,63.14,14900.0,51.4347,51.451,51.4184,51.4428,14900.0
2007-10-15 10:35:00,63.13,63.14,63.04,63.07,16400.0,51.4347,51.4428,51.3614,51.3858,16400.0
2007-10-15 10:40:00,63.07,63.1,62.99,62.99,13100.0,51.3858,51.4103,51.3206,51.3206,13100.0
2007-10-15 10:45:00,63.0,63.03,62.98,63.0,11800.0,51.3288,51.3532,51.3125,51.3288,11800.0
2007-10-15 10:50:00,63.0,63.02,62.96,62.96,9200.0,51.3288,51.3451,51.2962,51.2962,9200.0
2007-10-15 10:55:00,62.96,62.96,62.9,62.91,23500.0,51.2962,51.2962,51.2473,51.2555,23500.0
2007-10-15 11:00:00,62.91,62.91,62.81,62.82,26500.0,51.2555,51.2555,51.174,51.1821,26500.0
2007-10-15 11:05:00,62.83,62.83,62.7,62.75,39300.0,51.1903,51.1903,51.0844,51.1251,39300.0
2007-10-15 11:10:00,62.76,62.84,62.75,62.84,33200.0,51.1332,51.1984,51.1251,51.1984,33200.0
2007-10-15 11:15:00,62.85,62.85,62.8,62.8,28400.0,51.2066,51.2066,51.1658,51.1658,28400.0
2007-10-15 11:20:00,62.79,62.79,62.62,62.66,31000.0,51.1577,51.1577,51.0192,51.0518,31000.0
2007-10-15 11:25:00,62.66,62.73,62.64,62.72,19100.0,51.0518,51.1088,51.0355,51.1006,19100.0
2007-10-15 11:30:00,62.73,62.73,62.66,62.72,26800.0,51.1088,51.1088,51.0518,51.1006,26800.0
2007-10-15 11:35:00,62.72,62.82,62.72,62.82,38000.0,51.1006,51.1821,51.1006,51.1821,38000.0
2007-10-15 11:40:00,62.79,62.8,62.77,62.77,30000.0,51.1577,51.1658,51.1414,51.1414,30000.0
2007-10-15 11:45:00,62.77,62.77,62.72,62.72,8700.0,51.1414,51.1414,51.1006,51.1006,8700.0
2007-10-15 11:50:00,62.71,62.73,62.71,62.73,7100.0,51.0925,51.1088,51.0925,51.1088,7100.0
2007-10-15 11:55:00,62.77,62.81,62.77,62.8,5200.0,51.1414,51.174,51.1414,51.1658,5200.0
2007-10-15 12:00:00,62.79,62.79,62.72,62.75,25300.0,51.1577,51.1577,51.1006,51.1251,25300.0
2007-10-15 12:05:00,62.74,62.78,62.74,62.78,3700.0,51.1169,51.1495,51.1169,51.1495,3700.0
2007-10-15 12:10:00,62.76,62.83,62.76,62.83,15900.0,51.1332,51.1903,51.1332,51.1903,15900.0
2007-10-15 12:15:00,62.82,62.83,62.81,62.82,20400.0,51.1821,51.1903,51.174,51.1821,20400.0
2007-10-15 12:20:00,62.82,62.84,62.8,62.81,48000.0,51.1821,51.1984,51.1658,51.174,48000.0
2007-10-15 12:25:00,62.81,62.82,62.76,62.76,17900.0,51.174,51.1821,51.1332,51.1332,17900.0
2007-10-15 12:30:00,62.77,62.77,62.72,62.73,42100.0,51.1414,51.1414,51.1006,51.1088,42100.0
2007-10-15 12:35:00,62.77,62.81,62.75,62.79,6800.0,51.1414,51.174,51.1251,51.1577,6800.0
2007-10-15 12:40:00,62.78,62.78,62.69,62.72,17300.0,51.1495,51.1495,51.0762,51.1006,17300.0
2007-10-15 12:45:00,62.71,62.73,62.61,62.63,36400.0,51.0925,51.1088,51.011,51.0273,36400.0
2007-10-15 12:50:00,62.63,62.66,62.63,62.66,6800.0,51.0273,51.0518,51.0273,51.0518,6800.0
2007-10-15 12:55:00,62.66,62.69,62.63,62.67,17500.0,51.0518,51.0762,51.0273,51.0599,17500.0
2007-10-15 13:00:00,62.68,62.69,62.56,62.57,14100.0,51.0681,51.0762,50.9703,50.9784,14100.0
2007-10-15 13:05:00,62.56,62.59,62.53,62.55,18600.0,50.9703,50.9947,50.9458,50.9621,18600.0
2007-10-15 13:10:00,62.56,62.57,62.52,62.57,11800.0,50.9703,50.9784,50.9377,50.9784,11800.0
2007-10-15 13:15:00,62.53,62.64,62.53,62.64,5200.0,50.9458,51.0355,50.9458,51.0355,5200.0
2007-10-15 13:20:00,62.63,62.66,62.61,62.62,12300.0,51.0273,51.0518,51.011,51.0192,12300.0
2007-10-15 13:25:00,62.62,62.69,62.62,62.69,12000.0,51.0192,51.0762,51.0192,51.0762,12000.0
2007-10-15 13:30:00,62.69,62.7,62.66,62.67,11200.0,51.0762,51.0844,51.0518,51.0599,11200.0
2007-10-15 13:35:00,62.66,62.71,62.63,62.68,20600.0,51.0518,51.0925,51.0273,51.0681,20600.0
2007-10-15 13:40:00,62.69,62.69,62.62,62.62,10800.0,51.0762,51.0762,51.0192,51.0192,10800.0
2007-10-15 13:45:00,62.61,62.65,62.57,62.59,6100.0,51.011,51.0436,50.9784,50.9947,6100.0
2007-10-15 13:50:00,62.58,62.64,62.58,62.61,33200.0,50.9866,51.0355,50.9866,51.011,33200.0
2007-10-15 13:55:00,62.6,62.68,62.59,62.68,12400.0,51.0029,51.0681,50.9947,51.0681,12400.0
2007-10-15 14:00:00,62.66,62.66,62.61,62.61,83700.0,51.0518,51.0518,51.011,51.011,83700.0
2007-10-15 14:05:00,62.61,62.61,62.52,62.53,19300.0,51.011,51.011,50.9377,50.9458,19300.0
2007-10-15 14:10:00,62.53,62.55,62.49,62.53,21800.0,50.9458,50.9621,50.9133,50.9458,21800.0
2007-10-15 14:15:00,62.54,62.64,62.54,62.61,19600.0,50.954,51.0355,50.954,51.011,19600.0
2007-10-15 14:20:00,62.59,62.59,62.52,62.54,10900.0,50.9947,50.9947,50.9377,50.954,10900.0
2007-10-15 14:25:00,62.56,62.63,62.53,62.62,20700.0,50.9703,51.0273,50.9458,51.0192,20700.0
2007-10-15 14:30:00,62.62,62.63,62.54,62.54,18900.0,51.0192,51.0273,50.954,50.954,18900.0
2007-10-15 14:35:00,62.56,62.64,62.55,62.62,17400.0,50.9703,51.0355,50.9621,51.0192,17400.0
2007-10-15 14:40:00,62.62,62.66,62.61,62.65,15200.0,51.0192,51.0518,51.011,51.0436,15200.0
2007-10-15 14:45:00,62.67,62.68,62.58,62.58,15300.0,51.0599,51.0681,50.9866,50.9866,15300.0
2007-10-15 14:50:00,62.59,62.63,62.57,62.58,8900.0,50.9947,51.0273,50.9784,50.9866,8900.0
2007-10-15 14:55:00,62.59,62.59,62.55,62.59,22600.0,50.9947,50.9947,50.9621,50.9947,22600.0
2007-10-15 15:00:00,62.59,62.73,62.56,62.66,51900.0,50.9947,51.1088,50.9703,51.0518,51900.0
2007-10-15 15:05:00,62.69,62.7,62.64,62.65,22000.0,51.0762,51.0844,51.0355,51.0436,22000.0
2007-10-15 15:10:00,62.65,62.67,62.54,62.55,32300.0,51.0436,51.0599,50.954,50.9621,32300.0
2007-10-15 15:15:00,62.55,62.57,62.5,62.55,24800.0,50.9621,50.9784,50.9214,50.9621,24800.0
2007-10-15 15:20:00,62.59,62.61,62.44,62.45,63900.0,50.9947,51.011,50.8725,50.8807,63900.0
2007-10-15 15:25:00,62.43,62.5,62.42,62.5,54200.0,50.8644,50.9214,50.8562,50.9214,54200.0
2007-10-15 15:30:00,62.5,62.51,62.46,62.46,27200.0,50.9214,50.9296,50.8888,50.8888,27200.0
2007-10-15 15:35:00,62.48,62.56,62.46,62.55,21700.0,50.9051,50.9703,50.8888,50.9621,21700.0
2007-10-15 15:40:00,62.53,62.67,62.48,62.67,39200.0,50.9458,51.0599,50.9051,51.0599,39200.0
2007-10-15 15:45:00,62.67,62.77,62.66,62.71,56500.0,51.0599,51.1414,51.0518,51.0925,56500.0
2007-10-15 15:50:00,62.73,62.73,62.63,62.65,59400.0,51.1088,51.1088,51.0273,51.0436,59400.0
2007-10-15 15:55:00,62.66,62.75,62.66,62.75,35400.0,51.0518,51.1251,51.0518,51.1251,35400.0
2007-10-15 16:00:00,62.75,62.78,62.75,62.78,300.0,51.1251,51.1495,51.1251,51.1495,300.0
2007-10-15 16:05:00,62.85,62.85,62.85,62.85,100.0,51.2066,51.2066,51.2066,51.2066,100.0
2007-10-15 16:10:00,62.85,62.85,62.85,62.85,0.0,51.2066,51.2066,51.2066,51.2066,0.0
2007-10-16 09:30:00,62.67,62.68,62.51,62.56,55700.0,51.0599,51.0681,50.9296,50.9703,55700.0
2007-10-16 09:35:00,62.58,62.59,62.48,62.5,19300.0,50.9866,50.9947,50.9051,50.9214,19300.0
2007-10-16 09:40:00,62.5,63.16,62.47,62.48,7600.0,50.9214,51.4591,50.897,50.9051,7600.0
2007-10-16 09:45:00,62.5,62.53,62.47,62.47,10700.0,50.9214,50.9458,50.897,50.897,10700.0
2007-10-16 09:50:00,62.46,62.52,62.46,62.5,10600.0,50.8888,50.9377,50.8888,50.9214,10600.0
2007-10-16 09:55:00,62.51,62.58,62.5,62.57,10700.0,50.9296,50.9866,50.9214,50.9784,10700.0
2007-10-16 10:00:00,62.56,62.57,62.51,62.56,5200.0,50.9703,50.9784,50.9296,50.9703,5200.0
2007-10-16 10:05:00,62.57,62.66,62.54,62.64,17900.0,50.9784,51.0518,50.954,51.0355,17900.0
2007-10-16 10:10:00,62.65,62.66,62.49,62.49,17000.0,51.0436,51.0518,50.9133,50.9133,17000.0
2007-10-16 10:15:00,62.48,62.48,62.37,62.39,36800.0,50.9051,50.9051,50.8155,50.8318,36800.0
2007-10-16 10:20:00,62.41,62.44,62.37,62.41,16100.0,50.8481,50.8725,50.8155,50.8481,16100.0
2007-10-16 10:25:00,62.39,62.39,62.31,62.37,17300.0,50.8318,50.8318,50.7666,50.8155,17300.0
2007-10-16 10:30:00,62.37,62.42,62.35,62.42,32100.0,50.8155,50.8562,50.7992,50.8562,32100.0
2007-10-16 10:35:00,62.43,62.46,62.38,62.38,41500.0,50.8644,50.8888,50.8236,50.8236,41500.0
2007-10-16 10:40:00,62.38,62.42,62.32,62.37,22300.0,50.8236,50.8562,50.7748,50.8155,22300.0
2007-10-16 10:45:00,62.38,62.46,62.38,62.45,17300.0,50.8236,50.8888,50.8236,50.8807,17300.0
2007-10-16 10:50:00,62.46,62.46,62.38,62.41,29500.0,50.8888,50.8888,50.8236,50.8481,29500.0
2007-10-16 10:55:00,62.44,62.52,62.43,62.5,22600.0,50.8725,50.9377,50.8644,50.9214,22600.0
2007-10-16 11:00:00,62.5,62.59,62.48,62.59,70200.0,50.9214,50.9947,50.9051,50.9947,70200.0
2007-10-16 11:05:00,62.59,62.59,62.51,62.52,85900.0,50.9947,50.9947,50.9296,50.9377,85900.0
2007-10-16 11:10:00,62.52,62.52,62.49,62.49,8800.0,50.9377,50.9377,50.9133,50.9133,8800.0
2007-10-16 11:15:00,62.5,62.52,62.47,62.49,14900.0,50.9214,50.9377,50.897,50.9133,14900.0
2007-10-16 11:20:00,62.5,62.59,62.5,62.57,17700.0,50.9214,50.9947,50.9214,50.9784,17700.0
2007-10-16 11:25:00,62.57,62.58,62.52,62.58,19600.0,50.9784,50.9866,50.9377,50.9866,19600.0
2007-10-16 11:30:00,62.57,62.7,62.57,62.68,57900.0,50.9784,51.0844,50.9784,51.0681,57900.0
2007-10-16 11:35:00,62.66,62.73,62.65,62.72,94000.0,51.0518,51.1088,51.0436,51.1006,94000.0
2007-10-16 11:40:00,62.7,62.71,62.66,62.7,15000.0,51.0844,51.0925,51.0518,51.0844,15000.0
2007-10-16 11:45:00,62.68,62.68,62.6,62.61,14100.0,51.0681,51.0681,51.0029,51.011,14100.0
2007-10-16 11:50:00,62.62,62.62,62.6,62.6,13800.0,51.0192,51.0192,51.0029,51.0029,13800.0
2007-10-16 11:55:00,62.6,62.61,62.5,62.56,565600.0,51.0029,51.011,50.9214,50.9703,565600.0
2007-10-16 12:00:00,62.55,62.58,62.53,62.58,34400.0,50.9621,50.9866,50.9458,50.9866,34400.0
2007-10-16 12:05:00,62.58,62.62,62.57,62.6,12900.0,50.9866,51.0192,50.9784,51.0029,12900.0
2007-10-16 12:10:00,62.6,62.6,62.49,62.53,12500.0,51.0029,51.0029,50.9133,50.9458,12500.0
2007-10-16 12:15:00,62.51,62.54,62.51,62.54,7200.0,50.9296,50.954,50.9296,50.954,7200.0
2007-10-16 12:20:00,62.53,62.53,62.47,62.52,6600.0,50.9458,50.9458,50.897,50.9377,6600.0
2007-10-16 12:25:00,62.52,62.56,62.51,62.55,4400.0,50.9377,50.9703,50.9296,50.9621,4400.0
2007-10-16 12:30:00,62.55,62.57,62.51,62.55,11300.0,50.9621,50.9784,50.9296,50.9621,11300.0
2007-10-16 12:35:00,62.55,62.55,62.5,62.51,4400.0,50.9621,50.9621,50.9214,50.9296,4400.0
2007-10-16 12:40:00,62.54,62.57,62.54,62.55,10900.0,50.954,50.9784,50.954,50.9621,10900.0
2007-10-16 12:45:00,62.55,62.61,62.55,62.61,5600.0,50.9621,51.011,50.9621,51.011,5600.0
2007-10-16 12:50:00,62.61,62.63,62.6,62.6,6200.0,51.011,51.0273,51.0029,51.0029,6200.0
2007-10-16 12:55:00,62.6,62.62,62.57,62.58,13300.0,51.0029,51.0192,50.9784,50.9866,13300.0
2007-10-16 13:00:00,62.58,62.58,62.49,62.51,11500.0,50.9866,50.9866,50.9133,50.9296,11500.0
2007-10-16 13:05:00,62.51,62.51,62.41,62.41,21900.0,50.9296,50.9296,50.8481,50.8481,21900.0
2007-10-16 13:10:00,62.44,62.45,62.37,62.38,14300.0,50.8725,50.8807,50.8155,50.8236,14300.0
2007-10-16 13:15:00,62.38,62.45,62.36,62.43,22000.0,50.8236,50.8807,50.8073,50.8644,22000.0
2007-10-16 13:20:00,62.43,62.48,62.41,62.47,28200.0,50.8644,50.9051,50.8481,50.897,28200.0
2007-10-16 13:25:00,62.48,62.52,62.47,62.48,5300.0,50.9051,50.9377,50.897,50.9051,5300.0
2007-10-16 13:30:00,62.43,62.5,62.4,62.49,7100.0,50.8644,50.9214,50.8399,50.9133,7100.0
2007-10-16 13:35:00,62.53,62.54,62.51,62.52,6500.0,50.9458,50.954,50.9296,50.9377,6500.0
2007-10-16 13:40:00,62.52,62.55,62.49,62.55,14600.0,50.9377,50.9621,50.9133,50.9621,14600.0
2007-10-16 13:45:00,62.57,62.59,62.47,62.51,15400.0,50.9784,50.9947,50.897,50.9296,15400.0
2007-10-16 13:50:00,62.51,62.51,62.42,62.47,9500.0,50.9296,50.9296,50.8562,50.897,9500.0
2007-10-16 13:55:00,62.46,62.52,62.45,62.51,9100.0,50.8888,50.9377,50.8807,50.9296,9100.0
2007-10-16 14:00:00,62.51,62.55,62.45,62.54,15500.0,50.9296,50.9621,50.8807,50.954,15500.0
2007-10-16 14:05:00,62.54,62.55,62.49,62.49,11900.0,50.954,50.9621,50.9133,50.9133,11900.0
2007-10-16 14:10:00,62.48,62.57,62.47,62.54,31800.0,50.9051,50.9784,50.897,50.954,31800.0
2007-10-16 14:15:00,62.55,62.59,62.5,62.54,21600.0,50.9621,50.9947,50.9214,50.954,21600.0
2007-10-16 14:20:00,62.53,62.53,62.48,62.5,15300.0,50.9458,50.9458,50.9051,50.9214,15300.0
2007-10-16 14:25:00,62.49,62.54,62.46,62.48,11800.0,50.9133,50.954,50.8888,50.9051,11800.0
2007-10-16 14:30:00,62.48,62.48,62.42,62.44,23600.0,50.9051,50.9051,50.8562,50.8725,23600.0
2007-10-16 14:35:00,62.44,62.47,62.35,62.43,28500.0,50.8725,50.897,50.7992,50.8644,28500.0
2007-10-16 14:40:00,62.41,62.49,62.39,62.44,25600.0,50.8481,50.9133,50.8318,50.8725,25600.0
2007-10-16 14:45:00,62.45,62.52,62.43,62.48,55000.0,50.8807,50.9377,50.8644,50.9051,55000.0
2007-10-16 14:50:00,62.49,62.5,62.42,62.43,29300.0,50.9133,50.9214,50.8562,50.8644,29300.0
2007-10-16 14:55:00,62.43,62.46,62.41,62.43,30500.0,50.8644,50.8888,50.8481,50.8644,30500.0
2007-10-16 15:00:00,62.42,62.5,62.42,62.45,25500.0,50.8562,50.9214,50.8562,50.8807,25500.0
2007-10-16 15:05:00,62.45,62.45,62.33,62.39,36700.0,50.8807,50.8807,50.7829,50.8318,36700.0
2007-10-16 15:10:00,62.39,62.41,62.35,62.41,34600.0,50.8318,50.8481,50.7992,50.8481,34600.0
2007-10-16 15:15:00,62.42,62.45,62.35,62.42,35200.0,50.8562,50.8807,50.7992,50.8562,35200.0
2007-10-16 15:20:00,62.44,62.48,62.41,62.47,29700.0,50.8725,50.9051,50.8481,50.897,29700.0
2007-10-16 15:25:00,62.46,62.51,62.44,62.45,30700.0,50.8888,50.9296,50.8725,50.8807,30700.0
2007-10-16 15:30:00,62.44,62.48,62.38,62.47,63100.0,50.8725,50.9051,50.8236,50.897,63100.0
2007-10-16 15:35:00,62.47,62.6,62.46,62.55,77000.0,50.897,51.0029,50.8888,50.9621,77000.0
2007-10-16 15:40:00,62.54,62.54,62.48,62.52,89400.0,50.954,50.954,50.9051,50.9377,89400.0
2007-10-16 15:45:00,62.53,62.53,62.46,62.46,99600.0,50.9458,50.9458,50.8888,50.8888,99600.0
2007-10-16 15:50:00,62.45,62.52,62.45,62.5,142900.0,50.8807,50.9377,50.8807,50.9214,142900.0
2007-10-16 15:55:00,62.5,62.51,62.47,62.5,95600.0,50.9214,50.9296,50.897,50.9214,95600.0
2007-10-16 16:00:00,62.5,62.55,62.5,62.55,42700.0,50.9214,50.9621,50.9214,50.9621,42700.0
2007-10-16 16:05:00,62.45,62.47,62.45,62.47,700.0,50.8807,50.897,50.8807,50.897,700.0
2007-10-16 16:10:00,62.47,62.47,62.47,62.47,0.0,50.897,50.897,50.897,50.897,0.0
2007-10-17 09:30:00,63.06,63.09,63.0,63.03,62600.0,51.3777,51.4021,51.3288,51.3532,62600.0
2007-10-17 09:35:00,63.04,63.1,62.99,63.0,20300.0,51.3614,51.4103,51.3206,51.3288,20300.0
2007-10-17 09:40:00,62.98,62.99,62.93,62.95,3000.0,51.3125,51.3206,51.2717,51.288,3000.0
2007-10-17 09:45:00,62.96,63.0,62.9,63.0,15900.0,51.2962,51.3288,51.2473,51.3288,15900.0
2007-10-17 09:50:00,62.99,63.0,62.91,62.93,11600.0,51.3206,51.3288,51.2555,51.2717,11600.0
2007-10-17 09:55:00,62.91,62.97,62.89,62.92,14900.0,51.2555,51.3043,51.2392,51.2636,14900.0
2007-10-17 10:00:00,62.92,62.92,62.87,62.9,18000.0,51.2636,51.2636,51.2229,51.2473,18000.0
2007-10-17 10:05:00,62.9,62.95,62.87,62.95,15600.0,51.2473,51.288,51.2229,51.288,15600.0
2007-10-17 10:10:00,62.92,62.94,62.9,62.91,8700.0,51.2636,51.2799,51.2473,51.2555,8700.0
2007-10-17 10:15:00,62.92,62.92,62.87,62.91,30300.0,51.2636,51.2636,51.2229,51.2555,30300.0
2007-10-17 10:20:00,62.9,62.96,62.89,62.92,14300.0,51.2473,51.2962,51.2392,51.2636,14300.0
2007-10-17 10:25:00,62.91,62.93,62.87,62.89,46800.0,51.2555,51.2717,51.2229,51.2392,46800.0
2007-10-17 10:30:00,62.88,62.95,62.87,62.92,18500.0,51.231,51.288,51.2229,51.2636,18500.0
2007-10-17 10:35:00,62.91,62.92,62.8,62.82,22700.0,51.2555,51.2636,51.1658,51.1821,22700.0
2007-10-17 10:40:00,62.78,62.81,62.75,62.78,9900.0,51.1495,51.174,51.1251,51.1495,9900.0
2007-10-17 10:45:00,62.77,62.8,62.76,62.79,18600.0,51.1414,51.1658,51.1332,51.1577,18600.0
2007-10-17 10:50:00,62.8,62.85,62.8,62.81,16400.0,51.1658,51.2066,51.1658,51.174,16400.0
2007-10-17 10:55:00,62.8,62.85,62.78,62.82,14800.0,51.1658,51.2066,51.1495,51.1821,14800.0
2007-10-17 11:00:00,62.78,62.8,62.75,62.76,39100.0,51.1495,51.1658,51.1251,51.1332,39100.0
2007-10-17 11:05:00,62.76,62.81,62.71,62.73,7100.0,51.1332,51.174,51.0925,51.1088,7100.0
2007-10-17 11:10:00,62.75,62.82,62.74,62.81,6300.0,51.1251,51.1821,51.1169,51.174,6300.0
2007-10-17 11:15:00,62.79,62.83,62.78,62.81,4800.0,51.1577,51.1903,51.1495,51.174,4800.0
2007-10-17 11:20:00,62.8,62.81,62.74,62.79,12100.0,51.1658,51.174,51.1169,51.1577,12100.0
2007-10-17 11:25:00,62.78,62.79,62.74,62.78,11800.0,51.1495,51.1577,51.1169,51.1495,11800.0
2007-10-17 11:30:00,62.81,62.84,62.76,62.84,5900.0,51.174,51.1984,51.1332,51.1984,5900.0
2007-10-17 11:35:00,62.83,62.86,62.81,62.84,12000.0,51.1903,51.2147,51.174,51.1984,12000.0
2007-10-17 11:40:00,62.85,62.93,62.85,62.89,20400.0,51.2066,51.2717,51.2066,51.2392,20400.0
2007-10-17 11:45:00,62.88,62.88,62.86,62.87,4300.0,51.231,51.231,51.2147,51.2229,4300.0
2007-10-17 11:50:00,62.86,62.94,62.84,62.87,14800.0,51.2147,51.2799,51.1984,51.2229,14800.0
2007-10-17 11:55:00,62.88,62.88,62.86,62.87,6500.0,51.231,51.231,51.2147,51.2229,6500.0
2007-10-17 12:00:00,62.87,62.89,62.85,62.87,52600.0,51.2229,51.2392,51.2066,51.2229,52600.0
2007-10-17 12:05:00,62.87,62.88,62.87,62.88,3200.0,51.2229,51.231,51.2229,51.231,3200.0
2007-10-17 12:10:00,62.88,62.88,62.78,62.79,15100.0,51.231,51.231,51.1495,51.1577,15100.0
2007-10-17 12:15:00,62.8,62.81,62.78,62.8,5700.0,51.1658,51.174,51.1495,51.1658,5700.0
2007-10-17 12:20:00,62.79,62.82,62.76,62.76,12100.0,51.1577,51.1821,51.1332,51.1332,12100.0
2007-10-17 12:25:00,62.75,62.75,62.62,62.63,31600.0,51.1251,51.1251,51.0192,51.0273,31600.0
2007-10-17 12:30:00,62.63,62.67,62.56,62.59,17600.0,51.0273,51.0599,50.9703,50.9947,17600.0
2007-10-17 12:35:00,62.59,62.61,62.55,62.57,18700.0,50.9947,51.011,50.9621,50.9784,18700.0
2007-10-17 12:40:00,62.58,62.64,62.58,62.61,10700.0,50.9866,51.0355,50.9866,51.011,10700.0
2007-10-17 12:45:00,62.62,62.64,62.57,62.64,11400.0,51.0192,51.0355,50.9784,51.0355,11400.0
2007-10-17 12:50:00,62.63,62.65,62.58,62.58,5600.0,51.0273,51.0436,50.9866,50.9866,5600.0
2007-10-17 12:55:00,62.58,62.58,62.47,62.5,20300.0,50.9866,50.9866,50.897,50.9214,20300.0
2007-10-17 13:00:00,62.48,62.52,62.47,62.51,7500.0,50.9051,50.9377,50.897,50.9296,7500.0
2007-10-17 13:05:00,62.5,62.53,62.32,62.33,35100.0,50.9214,50.9458,50.7748,50.7829,35100.0
2007-10-17 13:10:00,62.33,62.38,62.25,62.38,39100.0,50.7829,50.8236,50.7177,50.8236,39100.0
2007-10-17 13:15:00,62.38,62.41,62.35,62.38,23400.0,50.8236,50.8481,50.7992,50.8236,23400.0
2007-10-17 13:20:00,62.37,62.37,62.31,62.33,5100.0,50.8155,50.8155,50.7666,50.7829,5100.0
2007-10-17 13:25:00,62.37,62.37,62.25,62.28,13200.0,50.8155,50.8155,50.7177,50.7422,13200.0
2007-10-17 13:30:00,62.29,62.35,62.29,62.34,12100.0,50.7503,50.7992,50.7503,50.791,12100.0
2007-10-17 13:35:00,62.34,62.44,62.32,62.39,32300.0,50.791,50.8725,50.7748,50.8318,32300.0
2007-10-17 13:40:00,62.39,62.4,62.31,62.33,37400.0,50.8318,50.8399,50.7666,50.7829,37400.0
2007-10-17 13:45:00,62.34,62.35,62.26,62.26,18100.0,50.791,50.7992,50.7259,50.7259,18100.0
2007-10-17 13:50:00,62.24,62.28,62.03,62.09,43600.0,50.7096,50.7422,50.5385,50.5874,43600.0
2007-10-17 13:55:00,62.1,62.14,62.06,62.11,33100.0,50.5955,50.6281,50.5629,50.6037,33100.0
2007-10-17 14:00:00,62.11,62.19,62.05,62.14,70800.0,50.6037,50.6688,50.5548,50.6281,70800.0
2007-10-17 14:05:00,62.15,62.31,62.14,62.3,20900.0,50.6362,50.7666,50.6281,50.7585,20900.0
2007-10-17 14:10:00,62.33,62.33,62.15,62.23,59100.0,50.7829,50.7829,50.6362,50.7014,59100.0
2007-10-17 14:15:00,62.22,62.24,62.16,62.24,24500.0,50.6933,50.7096,50.6444,50.7096,24500.0
2007-10-17 14:20:00,62.22,62.25,62.17,62.18,13800.0,50.6933,50.7177,50.6525,50.6607,13800.0
2007-10-17 14:25:00,62.2,62.25,62.15,62.23,42600.0,50.677,50.7177,50.6362,50.7014,42600.0
2007-10-17 14:30:00,62.23,62.23,62.12,62.17,11000.0,50.7014,50.7014,50.6118,50.6525,11000.0
2007-10-17 14:35:00,62.15,62.22,62.15,62.2,13200.0,50.6362,50.6933,50.6362,50.677,13200.0
2007-10-17 14:40:00,62.21,62.34,62.21,62.34,8800.0,50.6851,50.791,50.6851,50.791,8800.0
2007-10-17 14:45:00,62.33,62.38,62.3,62.31,10300.0,50.7829,50.8236,50.7585,50.7666,10300.0
2007-10-17 14:50:00,62.31,62.34,62.21,62.25,39700.0,50.7666,50.791,50.6851,50.7177,39700.0
2007-10-17 14:55:00,62.24,62.37,62.23,62.36,20400.0,50.7096,50.8155,50.7014,50.8073,20400.0
2007-10-17 15:00:00,62.35,62.44,62.33,62.36,37500.0,50.7992,50.8725,50.7829,50.8073,37500.0
2007-10-17 15:05:00,62.35,62.53,62.35,62.48,48200.0,50.7992,50.9458,50.7992,50.9051,48200.0
2007-10-17 15:10:00,62.49,62.5,62.4,62.49,20100.0,50.9133,50.9214,50.8399,50.9133,20100.0
2007-10-17 15:15:00,62.49,62.72,62.49,62.53,48800.0,50.9133,51.1006,50.9133,50.9458,48800.0
2007-10-17 15:20:00,62.52,62.57,62.48,62.52,28500.0,50.9377,50.9784,50.9051,50.9377,28500.0
2007-10-17 15:25:00,62.47,62.52,62.46,62.5,22300.0,50.897,50.9377,50.8888,50.9214,22300.0
2007-10-17 15:30:00,62.5,62.69,62.44,62.46,25200.0,50.9214,51.0762,50.8725,50.8888,25200.0
2007-10-17 15:35:00,62.46,62.52,62.41,62.42,15700.0,50.8888,50.9377,50.8481,50.8562,15700.0
2007-10-17 15:40:00,62.41,62.61,62.4,62.57,49400.0,50.8481,51.011,50.8399,50.9784,49400.0
2007-10-17 15:45:00,62.57,62.65,62.57,62.6,61500.0,50.9784,51.0436,50.9784,51.0029,61500.0
2007-10-17 15:50:00,62.6,62.6,62.55,62.58,67800.0,51.0029,51.0029,50.9621,50.9866,67800.0
2007-10-17 15:55:00,62.59,62.7,62.59,62.7,136300.0,50.9947,51.0844,50.9947,51.0844,136300.0
2007-10-17 16:00:00,62.69,62.71,62.69,62.71,300.0,51.0762,51.0925,51.0762,51.0925,300.0
2007-10-17 16:05:00,62.71,62.71,62.71,62.71,0.0,51.0925,51.0925,51.0925,51.0925,0.0
2007-10-17 16:10:00,62.81,62.81,62.81,62.81,100.0,51.174,51.174,51.174,51.174,100.0
2007-10-18 09:30:00,62.59,62.59,62.5,62.55,25600.0,50.9947,50.9947,50.9214,50.9621,25600.0
2007-10-18 09:35:00,62.59,62.62,62.57,62.61,13100.0,50.9947,51.0192,50.9784,51.011,13100.0
2007-10-18 09:40:00,62.62,62.66,62.57,62.61,3500.0,51.0192,51.0518,50.9784,51.011,3500.0
2007-10-18 09:45:00,62.61,62.61,62.53,62.53,7800.0,51.011,51.011,50.9458,50.9458,7800.0
2007-10-18 09:50:00,62.52,62.53,62.44,62.46,7200.0,50.9377,50.9458,50.8725,50.8888,7200.0
2007-10-18 09:55:00,62.46,62.52,62.46,62.5,9500.0,50.8888,50.9377,50.8888,50.9214,9500.0
2007-10-18 10:00:00,62.51,62.51,62.39,62.4,24900.0,50.9296,50.9296,50.8318,50.8399,24900.0
2007-10-18 10:05:00,62.38,62.45,62.38,62.45,17400.0,50.8236,50.8807,50.8236,50.8807,17400.0
2007-10-18 10:10:00,62.45,62.52,62.44,62.5,21800.0,50.8807,50.9377,50.8725,50.9214,21800.0
2007-10-18 10:15:00,62.51,62.66,62.51,62.66,44400.0,50.9296,51.0518,50.9296,51.0518,44400.0
2007-10-18 10:20:00,62.67,62.68,62.63,62.63,45400.0,51.0599,51.0681,51.0273,51.0273,45400.0
2007-10-18 10:25:00,62.63,62.73,62.61,62.73,35200.0,51.0273,51.1088,51.011,51.1088,35200.0
2007-10-18 10:30:00,62.73,62.73,62.67,62.68,18400.0,51.1088,51.1088,51.0599,51.0681,18400.0
2007-10-18 10:35:00,62.69,62.72,62.62,62.64,29100.0,51.0762,51.1006,51.0192,51.0355,29100.0
2007-10-18 10:40:00,62.64,62.68,62.59,62.6,19300.0,51.0355,51.0681,50.9947,51.0029,19300.0
2007-10-18 10:45:00,62.61,62.64,62.61,62.62,10300.0,51.011,51.0355,51.011,51.0192,10300.0
2007-10-18 10:50:00,62.62,62.66,62.6,62.65,6200.0,51.0192,51.0518,51.0029,51.0436,6200.0
2007-10-18 10:55:00,62.65,62.66,62.62,62.62,11400.0,51.0436,51.0518,51.0192,51.0192,11400.0
2007-10-18 11:00:00,62.62,62.67,62.58,62.62,14300.0,51.0192,51.0599,50.9866,51.0192,14300.0
2007-10-18 11:05:00,62.61,62.68,62.61,62.62,20400.0,51.011,51.0681,51.011,51.0192,20400.0
2007-10-18 11:10:00,62.61,62.61,62.52,62.53,7700.0,51.011,51.011,50.9377,50.9458,7700.0
2007-10-18 11:15:00,62.53,62.55,62.51,62.54,6200.0,50.9458,50.9621,50.9296,50.954,6200.0
2007-10-18 11:20:00,62.51,62.55,62.49,62.52,11100.0,50.9296,50.9621,50.9133,50.9377,11100.0
2007-10-18 11:25:00,62.52,62.56,62.47,62.56,11200.0,50.9377,50.9703,50.897,50.9703,11200.0
2007-10-18 11:30:00,62.53,62.58,62.53,62.58,11800.0,50.9458,50.9866,50.9458,50.9866,11800.0
2007-10-18 11:35:00,62.56,62.62,62.56,62.62,22500.0,50.9703,51.0192,50.9703,51.0192,22500.0
2007-10-18 11:40:00,62.62,62.64,62.55,62.56,23300.0,51.0192,51.0355,50.9621,50.9703,23300.0
2007-10-18 11:45:00,62.56,62.59,62.56,62.57,6300.0,50.9703,50.9947,50.9703,50.9784,6300.0
2007-10-18 11:50:00,62.56,62.6,62.55,62.59,14300.0,50.9703,51.0029,50.9621,50.9947,14300.0
2007-10-18 11:55:00,62.59,62.61,62.59,62.6,17900.0,50.9947,51.011,50.9947,51.0029,17900.0
2007-10-18 12:00:00,62.6,62.62,62.53,62.53,27500.0,51.0029,51.0192,50.9458,50.9458,27500.0
2007-10-18 12:05:00,62.52,62.55,62.5,62.53,11400.0,50.9377,50.9621,50.9214,50.9458,11400.0
2007-10-18 12:10:00,62.54,62.55,62.5,62.5,8200.0,50.954,50.9621,50.9214,50.9214,8200.0
2007-10-18 12:15:00,62.49,62.54,62.47,62.52,15200.0,50.9133,50.954,50.897,50.9377,15200.0
2007-10-18 12:20:00,62.51,62.59,62.51,62.57,27800.0,50.9296,50.9947,50.9296,50.9784,27800.0
2007-10-18 12:25:00,62.56,62.57,62.55,62.56,14900.0,50.9703,50.9784,50.9621,50.9703,14900.0
2007-10-18 12:30:00,62.56,62.57,62.54,62.56,6200.0,50.9703,50.9784,50.954,50.9703,6200.0
2007-10-18 12:35:00,62.56,62.61,62.55,62.55,12900.0,50.9703,51.011,50.9621,50.9621,12900.0
2007-10-18 12:40:00,62.56,62.6,62.56,62.59,56300.0,50.9703,51.0029,50.9703,50.9947,56300.0
2007-10-18 12:45:00,62.59,62.61,62.58,62.61,12000.0,50.9947,51.011,50.9866,51.011,12000.0
2007-10-18 12:50:00,62.61,62.66,62.59,62.59,8700.0,51.011,51.0518,50.9947,50.9947,8700.0
2007-10-18 12:55:00,62.59,62.59,62.57,62.57,8600.0,50.9947,50.9947,50.9784,50.9784,8600.0
2007-10-18 13:00:00,62.58,62.59,62.55,62.55,5100.0,50.9866,50.9947,50.9621,50.9621,5100.0
2007-10-18 13:05:00,62.55,62.57,62.55,62.56,11800.0,50.9621,50.9784,50.9621,50.9703,11800.0
2007-10-18 13:10:00,62.57,62.57,62.51,62.54,9600.0,50.9784,50.9784,50.9296,50.954,9600.0
2007-10-18 13:15:00,62.54,62.63,62.52,62.63,17100.0,50.954,51.0273,50.9377,51.0273,17100.0
2007-10-18 13:20:00,62.61,62.63,62.6,62.62,5800.0,51.011,51.0273,51.0029,51.0192,5800.0
2007-10-18 13:25:00,62.61,62.64,62.61,62.63,5800.0,51.011,51.0355,51.011,51.0273,5800.0
2007-10-18 13:30:00,62.62,62.74,62.62,62.73,14100.0,51.0192,51.1169,51.0192,51.1088,14100.0
2007-10-18 13:35:00,62.72,62.72,62.68,62.71,18600.0,51.1006,51.1006,51.0681,51.0925,18600.0
2007-10-18 13:40:00,62.71,62.74,62.69,62.7,16000.0,51.0925,51.1169,51.0762,51.0844,16000.0
2007-10-18 13:45:00,62.7,62.73,62.68,62.72,14100.0,51.0844,51.1088,51.0681,51.1006,14100.0
2007-10-18 13:50:00,62.73,62.79,62.72,62.77,8700.0,51.1088,51.1577,51.1006,51.1414,8700.0
2007-10-18 13:55:00,62.78,62.87,62.78,62.87,15200.0,51.1495,51.2229,51.1495,51.2229,15200.0
2007-10-18 14:00:00,62.84,62.91,62.81,62.91,31000.0,51.1984,51.2555,51.174,51.2555,31000.0
2007-10-18 14:05:00,62.9,62.91,62.86,62.86,14800.0,51.2473,51.2555,51.2147,51.2147,14800.0
2007-10-18 14:10:00,62.87,62.88,62.84,62.86,7700.0,51.2229,51.231,51.1984,51.2147,7700.0
2007-10-18 14:15:00,62.85,62.86,62.82,62.82,8300.0,51.2066,51.2147,51.1821,51.1821,8300.0
2007-10-18 14:20:00,62.83,62.85,62.82,62.82,8400.0,51.1903,51.2066,51.1821,51.1821,8400.0
2007-10-18 14:25:00,62.82,62.82,62.78,62.79,9300.0,51.1821,51.1821,51.1495,51.1577,9300.0
2007-10-18 14:30:00,62.8,62.8,62.72,62.75,26800.0,51.1658,51.1658,51.1006,51.1251,26800.0
2007-10-18 14:35:00,62.75,62.76,62.72,62.76,10700.0,51.1251,51.1332,51.1006,51.1332,10700.0
2007-10-18 14:40:00,62.76,62.82,62.75,62.78,18100.0,51.1332,51.1821,51.1251,51.1495,18100.0
2007-10-18 14:45:00,62.78,62.79,62.68,62.69,17800.0,51.1495,51.1577,51.0681,51.0762,17800.0
2007-10-18 14:50:00,62.68,62.75,62.68,62.72,16700.0,51.0681,51.1251,51.0681,51.1006,16700.0
2007-10-18 14:55:00,62.72,62.75,62.7,62.74,31000.0,51.1006,51.1251,51.0844,51.1169,31000.0
2007-10-18 15:00:00,62.75,62.85,62.74,62.85,26000.0,51.1251,51.2066,51.1169,51.2066,26000.0
2007-10-18 15:05:00,62.84,62.84,62.79,62.8,13600.0,51.1984,51.1984,51.1577,51.1658,13600.0
2007-10-18 15:10:00,62.81,62.92,62.81,62.87,61900.0,51.174,51.2636,51.174,51.2229,61900.0
2007-10-18 15:15:00,62.88,62.88,62.81,62.83,33800.0,51.231,51.231,51.174,51.1903,33800.0
2007-10-18 15:20:00,62.84,62.84,62.78,62.81,19400.0,51.1984,51.1984,51.1495,51.174,19400.0
2007-10-18 15:25:00,62.82,62.83,62.76,62.79,15700.0,51.1821,51.1903,51.1332,51.1577,15700.0
2007-10-18 15:30:00,62.79,62.81,62.76,62.8,15800.0,51.1577,51.174,51.1332,51.1658,15800.0
2007-10-18 15:35:00,62.81,62.89,62.81,62.86,7700.0,51.174,51.2392,51.174,51.2147,7700.0
2007-10-18 15:40:00,62.86,62.91,62.84,62.84,28900.0,51.2147,51.2555,51.1984,51.1984,28900.0
2007-10-18 15:45:00,62.82,62.85,62.79,62.84,44600.0,51.1821,51.2066,51.1577,51.1984,44600.0
2007-10-18 15:50:00,62.84,62.89,62.83,62.89,27800.0,51.1984,51.2392,51.1903,51.2392,27800.0
2007-10-18 15:55:00,62.88,62.89,62.79,62.8,22100.0,51.231,51.2392,51.1577,51.1658,22100.0
2007-10-18 16:00:00,62.79,62.83,62.79,62.83,400.0,51.1577,51.1903,51.1577,51.1903,400.0
2007-10-18 16:05:00,62.73,62.73,62.73,62.73,1100.0,51.1088,51.1088,51.1088,51.1088,1100.0
2007-10-18 16:10:00,62.73,62.73,62.73,62.73,0.0,51.1088,51.1088,51.1088,51.1088,0.0
2007-10-19 09:30:00,62.57,62.73,62.5,62.5,83400.0,50.9784,51.1088,50.9214,50.9214,83400.0
2007-10-19 09:35:00,62.48,62.51,62.35,62.35,9900.0,50.9051,50.9296,50.7992,50.7992,9900.0
2007-10-19 09:40:00,62.31,62.37,62.26,62.31,47600.0,50.7666,50.8155,50.7259,50.7666,47600.0
2007-10-19 09:45:00,62.3,62.41,62.3,62.35,30500.0,50.7585,50.8481,50.7585,50.7992,30500.0
2007-10-19 09:50:00,62.38,62.41,62.36,62.36,23400.0,50.8236,50.8481,50.8073,50.8073,23400.0
2007-10-19 09:55:00,62.36,62.39,62.32,62.36,30800.0,50.8073,50.8318,50.7748,50.8073,30800.0
2007-10-19 10:00:00,62.36,62.38,62.18,62.19,17600.0,50.8073,50.8236,50.6607,50.6688,17600.0
2007-10-19 10:05:00,62.19,62.19,62.08,62.15,53700.0,50.6688,50.6688,50.5792,50.6362,53700.0
2007-10-19 10:10:00,62.16,62.16,62.12,62.13,23500.0,50.6444,50.6444,50.6118,50.62,23500.0
2007-10-19 10:15:00,62.14,62.17,62.13,62.13,27700.0,50.6281,50.6525,50.62,50.62,27700.0
2007-10-19 10:20:00,62.12,62.2,62.12,62.17,25900.0,50.6118,50.677,50.6118,50.6525,25900.0
2007-10-19 10:25:00,62.17,62.22,62.17,62.18,16000.0,50.6525,50.6933,50.6525,50.6607,16000.0
2007-10-19 10:30:00,62.17,62.17,62.05,62.05,35000.0,50.6525,50.6525,50.5548,50.5548,35000.0
2007-10-19 10:35:00,62.06,62.13,62.06,62.12,82900.0,50.5629,50.62,50.5629,50.6118,82900.0
2007-10-19 10:40:00,62.11,62.11,61.99,61.99,36900.0,50.6037,50.6037,50.5059,50.5059,36900.0
2007-10-19 10:45:00,61.99,62.05,61.96,62.05,60500.0,50.5059,50.5548,50.4814,50.5548,60500.0
2007-10-19 10:50:00,62.03,62.05,61.98,62.02,38000.0,50.5385,50.5548,50.4977,50.5303,38000.0
2007-10-19 10:55:00,62.02,62.03,61.78,61.79,68100.0,50.5303,50.5385,50.3348,50.3429,68100.0
2007-10-19 11:00:00,61.79,61.93,61.79,61.92,48200.0,50.3429,50.457,50.3429,50.4489,48200.0
2007-10-19 11:05:00,61.92,62.0,61.91,61.97,33800.0,50.4489,50.514,50.4407,50.4896,33800.0
2007-10-19 11:10:00,61.97,62.01,61.96,61.99,55300.0,50.4896,50.5222,50.4814,50.5059,55300.0
2007-10-19 11:15:00,61.98,61.98,61.94,61.95,27400.0,50.4977,50.4977,50.4652,50.4733,27400.0
2007-10-19 11:20:00,61.94,61.94,61.86,61.91,28200.0,50.4652,50.4652,50.4,50.4407,28200.0
2007-10-19 11:25:00,61.9,61.98,61.88,61.98,11100.0,50.4326,50.4977,50.4163,50.4977,11100.0
2007-10-19 11:30:00,61.97,61.97,61.74,61.77,38700.0,50.4896,50.4896,50.3022,50.3266,38700.0
2007-10-19 11:35:00,61.77,61.94,61.76,61.87,31100.0,50.3266,50.4652,50.3185,50.4081,31100.0
2007-10-19 11:40:00,61.88,61.92,61.85,61.92,26300.0,50.4163,50.4489,50.3918,50.4489,26300.0
2007-10-19 11:45:00,61.91,61.97,61.87,61.96,16300.0,50.4407,50.4896,50.4081,50.4814,16300.0
2007-10-19 11:50:00,61.96,62.05,61.96,62.03,18300.0,50.4814,50.5548,50.4814,50.5385,18300.0
2007-10-19 11:55:00,62.05,62.08,62.0,62.04,18200.0,50.5548,50.5792,50.514,50.5466,18200.0
2007-10-19 12:00:00,62.02,62.02,61.93,61.95,18300.0,50.5303,50.5303,50.457,50.4733,18300.0
2007-10-19 12:05:00,61.95,62.03,61.95,62.03,18800.0,50.4733,50.5385,50.4733,50.5385,18800.0
2007-10-19 12:10:00,62.05,62.06,62.0,62.02,17400.0,50.5548,50.5629,50.514,50.5303,17400.0
2007-10-19 12:15:00,62.04,62.1,62.04,62.09,11500.0,50.5466,50.5955,50.5466,50.5874,11500.0
2007-10-19 12:20:00,62.09,62.09,62.0,62.0,15300.0,50.5874,50.5874,50.514,50.514,15300.0
2007-10-19 12:25:00,62.0,62.06,61.95,61.96,43400.0,50.514,50.5629,50.4733,50.4814,43400.0
2007-10-19 12:30:00,61.96,62.04,61.95,62.02,17000.0,50.4814,50.5466,50.4733,50.5303,17000.0
2007-10-19 12:35:00,62.01,62.08,61.99,62.07,25400.0,50.5222,50.5792,50.5059,50.5711,25400.0
2007-10-19 12:40:00,62.04,62.13,62.04,62.04,18400.0,50.5466,50.62,50.5466,50.5466,18400.0
2007-10-19 12:45:00,62.02,62.11,62.02,62.05,53500.0,50.5303,50.6037,50.5303,50.5548,53500.0
2007-10-19 12:50:00,62.05,62.05,61.97,62.0,7100.0,50.5548,50.5548,50.4896,50.514,7100.0
2007-10-19 12:55:00,62.0,62.01,61.96,61.97,23600.0,50.514,50.5222,50.4814,50.4896,23600.0
2007-10-19 13:00:00,61.98,62.0,61.91,61.94,20900.0,50.4977,50.514,50.4407,50.4652,20900.0
2007-10-19 13:05:00,61.94,61.96,61.9,61.93,20000.0,50.4652,50.4814,50.4326,50.457,20000.0
2007-10-19 13:10:00,61.93,61.95,61.91,61.93,6600.0,50.457,50.4733,50.4407,50.457,6600.0
2007-10-19 13:15:00,61.95,61.95,61.89,61.89,21200.0,50.4733,50.4733,50.4244,50.4244,21200.0
2007-10-19 13:20:00,61.9,61.92,61.81,61.83,80500.0,50.4326,50.4489,50.3592,50.3755,80500.0
2007-10-19 13:25:00,61.83,61.88,61.79,61.83,33700.0,50.3755,50.4163,50.3429,50.3755,33700.0
2007-10-19 13:30:00,61.83,61.88,61.83,61.85,7000.0,50.3755,50.4163,50.3755,50.3918,7000.0
2007-10-19 13:35:00,61.84,61.86,61.8,61.81,11300.0,50.3837,50.4,50.3511,50.3592,11300.0
2007-10-19 13:40:00,61.83,61.92,61.81,61.9,25800.0,50.3755,50.4489,50.3592,50.4326,25800.0
2007-10-19 13:45:00,61.9,61.98,61.9,61.95,21300.0,50.4326,50.4977,50.4326,50.4733,21300.0
2007-10-19 13:50:00,61.96,62.0,61.96,62.0,61100.0,50.4814,50.514,50.4814,50.514,61100.0
2007-10-19 13:55:00,62.0,62.02,61.93,61.94,17300.0,50.514,50.5303,50.457,50.4652,17300.0
2007-10-19 14:00:00,61.93,61.93,61.85,61.86,15600.0,50.457,50.457,50.3918,50.4,15600.0
2007-10-19 14:05:00,61.88,61.92,61.84,61.88,40500.0,50.4163,50.4489,50.3837,50.4163,40500.0
2007-10-19 14:10:00,61.89,61.94,61.8,61.8,30600.0,50.4244,50.4652,50.3511,50.3511,30600.0
2007-10-19 14:15:00,61.8,61.83,61.76,61.79,29100.0,50.3511,50.3755,50.3185,50.3429,29100.0
2007-10-19 14:20:00,61.78,61.86,61.67,61.82,32500.0,50.3348,50.4,50.2452,50.3674,32500.0
2007-10-19 14:25:00,61.83,61.88,61.78,61.8,46700.0,50.3755,50.4163,50.3348,50.3511,46700.0
2007-10-19 14:30:00,61.81,61.85,61.79,61.85,24100.0,50.3592,50.3918,50.3429,50.3918,24100.0
2007-10-19 14:35:00,61.84,61.84,61.72,61.74,84300.0,50.3837,50.3837,50.2859,50.3022,84300.0
2007-10-19 14:40:00,61.74,61.77,61.71,61.73,159900.0,50.3022,50.3266,50.2778,50.2941,159900.0
2007-10-19 14:45:00,61.74,61.79,61.7,61.78,44500.0,50.3022,50.3429,50.2696,50.3348,44500.0
2007-10-19 14:50:00,61.78,61.78,61.62,61.62,25400.0,50.3348,50.3348,50.2044,50.2044,25400.0
2007-10-19 14:55:00,61.62,61.66,61.56,61.59,38700.0,50.2044,50.237,50.1555,50.18,38700.0
2007-10-19 15:00:00,61.58,61.64,61.55,61.58,71300.0,50.1718,50.2207,50.1474,50.1718,71300.0
2007-10-19 15:05:00,61.57,61.65,61.56,61.65,25900.0,50.1637,50.2289,50.1555,50.2289,25900.0
2007-10-19 15:10:00,61.65,61.66,61.55,61.59,36500.0,50.2289,50.237,50.1474,50.18,36500.0
2007-10-19 15:15:00,61.61,61.61,61.49,61.49,49600.0,50.1963,50.1963,50.0985,50.0985,49600.0
2007-10-19 15:20:00,61.48,61.51,61.38,61.42,58200.0,50.0904,50.1148,50.0089,50.0415,58200.0
2007-10-19 15:25:00,61.43,61.48,61.38,61.38,42300.0,50.0496,50.0904,50.0089,50.0089,42300.0
2007-10-19 15:30:00,61.37,61.41,61.31,61.39,85000.0,50.0007,50.0333,49.9519,50.017,85000.0
2007-10-19 15:35:00,61.4,61.51,61.32,61.48,80400.0,50.0252,50.1148,49.96,50.0904,80400.0
2007-10-19 15:40:00,61.48,61.48,61.37,61.37,101500.0,50.0904,50.0904,50.0007,50.0007,101500.0
2007-10-19 15:45:00,61.37,61.39,61.21,61.26,85500.0,50.0007,50.017,49.8704,49.9111,85500.0
2007-10-19 15:50:00,61.25,61.32,61.2,61.32,70800.0,49.903,49.96,49.8622,49.96,70800.0
2007-10-19 15:55:00,61.31,61.31,61.19,61.21,53600.0,49.9519,49.9519,49.8541,49.8704,53600.0
2007-10-19 16:00:00,61.21,61.23,60.99,60.99,2300.0,49.8704,49.8867,49.6911,49.6911,2300.0
2007-10-19 16:05:00,61.13,61.13,61.13,61.13,100.0,49.8052,49.8052,49.8052,49.8052,100.0
2007-10-19 16:10:00,61.13,61.19,61.13,61.15,125100.0,49.8052,49.8541,49.8052,49.8215,125100.0
2007-10-22 09:30:00,60.81,60.81,60.54,60.67,151500.0,49.5445,49.5445,49.3245,49.4304,151500.0
2007-10-22 09:35:00,60.7,60.84,60.67,60.84,39700.0,49.4549,49.5689,49.4304,49.5689,39700.0
2007-10-22 09:40:00,60.83,61.0,60.82,60.95,18900.0,49.5608,49.6993,49.5526,49.6586,18900.0
2007-10-22 09:45:00,60.95,62.0,60.85,60.94,35800.0,49.6586,50.514,49.5771,49.6504,35800.0
2007-10-22 09:50:00,61.0,61.14,60.93,61.1,46700.0,49.6993,49.8134,49.6423,49.7808,46700.0
2007-10-22 09:55:00,61.12,61.17,61.03,61.06,19800.0,49.7971,49.8378,49.7237,49.7482,19800.0
2007-10-22 10:00:00,61.06,61.12,60.99,61.02,23500.0,49.7482,49.7971,49.6911,49.7156,23500.0
2007-10-22 10:05:00,60.99,61.15,60.99,61.15,22100.0,49.6911,49.8215,49.6911,49.8215,22100.0
2007-10-22 10:10:00,61.13,61.32,61.11,61.31,25800.0,49.8052,49.96,49.7889,49.9519,25800.0
2007-10-22 10:15:00,61.33,61.37,61.22,61.26,48700.0,49.9682,50.0007,49.8785,49.9111,48700.0
2007-10-22 10:20:00,61.28,61.29,61.22,61.22,9400.0,49.9274,49.9356,49.8785,49.8785,9400.0
2007-10-22 10:25:00,61.24,61.24,61.18,61.22,26400.0,49.8948,49.8948,49.8459,49.8785,26400.0
2007-10-22 10:30:00,61.22,61.25,61.14,61.14,22200.0,49.8785,49.903,49.8134,49.8134,22200.0
2007-10-22 10:35:00,61.14,61.16,61.1,61.1,25300.0,49.8134,49.8297,49.7808,49.7808,25300.0
2007-10-22 10:40:00,61.1,61.2,61.08,61.16,17400.0,49.7808,49.8622,49.7645,49.8297,17400.0
2007-10-22 10:45:00,61.16,61.16,61.01,61.02,17700.0,49.8297,49.8297,49.7074,49.7156,17700.0
2007-10-22 10:50:00,61.0,61.01,60.88,60.89,36000.0,49.6993,49.7074,49.6015,49.6097,36000.0
2007-10-22 10:55:00,60.86,60.89,60.77,60.89,56500.0,49.5852,49.6097,49.5119,49.6097,56500.0
2007-10-22 11:00:00,60.89,60.92,60.81,60.83,33800.0,49.6097,49.6341,49.5445,49.5608,33800.0
2007-10-22 11:05:00,60.83,60.91,60.79,60.87,46400.0,49.5608,49.626,49.5282,49.5934,46400.0
2007-10-22 11:10:00,60.86,60.93,60.84,60.88,36300.0,49.5852,49.6423,49.5689,49.6015,36300.0
2007-10-22 11:15:00,60.87,60.89,60.84,60.86,10100.0,49.5934,49.6097,49.5689,49.5852,10100.0
2007-10-22 11:20:00,60.86,60.98,60.86,60.97,18100.0,49.5852,49.683,49.5852,49.6749,18100.0
2007-10-22 11:25:00,60.99,61.05,60.98,61.05,36600.0,49.6911,49.74,49.683,49.74,36600.0
2007-10-22 11:30:00,61.05,61.11,61.04,61.1,21000.0,49.74,49.7889,49.7319,49.7808,21000.0
2007-10-22 11:35:00,61.1,61.11,61.02,61.02,32100.0,49.7808,49.7889,49.7156,49.7156,32100.0
2007-10-22 11:40:00,61.03,61.08,61.02,61.02,45100.0,49.7237,49.7645,49.7156,49.7156,45100.0
2007-10-22 11:45:00,61.03,61.1,60.95,61.09,51100.0,49.7237,49.7808,49.6586,49.7726,51100.0
2007-10-22 11:50:00,61.08,61.13,61.05,61.12,35600.0,49.7645,49.8052,49.74,49.7971,35600.0
2007-10-22 11:55:00,61.12,61.19,61.11,61.19,42700.0,49.7971,49.8541,49.7889,49.8541,42700.0
2007-10-22 12:00:00,61.18,61.18,61.1,61.1,39600.0,49.8459,49.8459,49.7808,49.7808,39600.0
2007-10-22 12:05:00,61.1,61.11,61.09,61.09,10800.0,49.7808,49.7889,49.7726,49.7726,10800.0
2007-10-22 12:10:00,61.08,61.08,61.0,61.04,15300.0,49.7645,49.7645,49.6993,49.7319,15300.0
2007-10-22 12:15:00,61.03,61.07,61.02,61.04,74200.0,49.7237,49.7563,49.7156,49.7319,74200.0
2007-10-22 12:20:00,61.05,61.05,61.01,61.03,54300.0,49.74,49.74,49.7074,49.7237,54300.0
2007-10-22 12:25:00,61.06,61.12,61.06,61.1,10300.0,49.7482,49.7971,49.7482,49.7808,10300.0
2007-10-22 12:30:00,61.11,61.16,61.11,61.15,8100.0,49.7889,49.8297,49.7889,49.8215,8100.0
2007-10-22 12:35:00,61.14,61.14,61.05,61.06,16900.0,49.8134,49.8134,49.74,49.7482,16900.0
2007-10-22 12:40:00,61.06,61.09,61.04,61.09,12900.0,49.7482,49.7726,49.7319,49.7726,12900.0
2007-10-22 12:45:00,61.1,61.18,61.09,61.17,26900.0,49.7808,49.8459,49.7726,49.8378,26900.0
2007-10-22 12:50:00,61.18,61.33,61.16,61.28,39500.0,49.8459,49.9682,49.8297,49.9274,39500.0
2007-10-22 12:55:00,61.31,61.38,61.31,61.36,55900.0,49.9519,50.0089,49.9519,49.9926,55900.0
2007-10-22 13:00:00,61.34,61.43,61.32,61.42,50300.0,49.9763,50.0496,49.96,50.0415,50300.0
2007-10-22 13:05:00,61.44,61.47,61.38,61.42,38200.0,50.0578,50.0822,50.0089,50.0415,38200.0
2007-10-22 13:10:00,61.43,61.45,61.36,61.4,40900.0,50.0496,50.0659,49.9926,50.0252,40900.0
2007-10-22 13:15:00,61.4,61.46,61.37,61.45,56000.0,50.0252,50.0741,50.0007,50.0659,56000.0
2007-10-22 13:20:00,61.45,61.45,61.4,61.41,21500.0,50.0659,50.0659,50.0252,50.0333,21500.0
2007-10-22 13:25:00,61.42,61.5,61.42,61.48,16400.0,50.0415,50.1067,50.0415,50.0904,16400.0
2007-10-22 13:30:00,61.51,61.52,61.47,61.48,16200.0,50.1148,50.123,50.0822,50.0904,16200.0
2007-10-22 13:35:00,61.47,61.48,61.4,61.44,10400.0,50.0822,50.0904,50.0252,50.0578,10400.0
2007-10-22 13:40:00,61.45,61.47,61.4,61.45,19900.0,50.0659,50.0822,50.0252,50.0659,19900.0
2007-10-22 13:45:00,61.44,61.51,61.44,61.49,27600.0,50.0578,50.1148,50.0578,50.0985,27600.0
2007-10-22 13:50:00,61.5,61.51,61.33,61.35,19900.0,50.1067,50.1148,49.9682,49.9845,19900.0
2007-10-22 13:55:00,61.35,61.37,61.29,61.3,23600.0,49.9845,50.0007,49.9356,49.9437,23600.0
2007-10-22 14:00:00,61.33,61.38,61.31,61.38,18500.0,49.9682,50.0089,49.9519,50.0089,18500.0
2007-10-22 14:05:00,61.37,61.44,61.37,61.38,17100.0,50.0007,50.0578,50.0007,50.0089,17100.0
2007-10-22 14:10:00,61.38,61.44,61.38,61.4,23900.0,50.0089,50.0578,50.0089,50.0252,23900.0
2007-10-22 14:15:00,61.35,61.45,61.35,61.42,48000.0,49.9845,50.0659,49.9845,50.0415,48000.0
2007-10-22 14:20:00,61.42,61.44,61.4,61.41,30000.0,50.0415,50.0578,50.0252,50.0333,30000.0
2007-10-22 14:25:00,61.41,61.47,61.32,61.32,24200.0,50.0333,50.0822,49.96,49.96,24200.0
2007-10-22 14:30:00,61.32,61.4,61.32,61.36,7700.0,49.96,50.0252,49.96,49.9926,7700.0
2007-10-22 14:35:00,61.37,61.37,61.23,61.29,31900.0,50.0007,50.0007,49.8867,49.9356,31900.0
2007-10-22 14:40:00,61.29,61.37,61.27,61.35,33900.0,49.9356,50.0007,49.9193,49.9845,33900.0
2007-10-22 14:45:00,61.33,61.36,61.28,61.35,31000.0,49.9682,49.9926,49.9274,49.9845,31000.0
2007-10-22 14:50:00,61.32,61.32,61.24,61.24,12400.0,49.96,49.96,49.8948,49.8948,12400.0
2007-10-22 14:55:00,61.3,61.3,61.2,61.21,28900.0,49.9437,49.9437,49.8622,49.8704,28900.0
2007-10-22 15:00:00,61.21,61.26,61.1,61.13,59500.0,49.8704,49.9111,49.7808,49.8052,59500.0
2007-10-22 15:05:00,61.11,61.2,61.1,61.17,35500.0,49.7889,49.8622,49.7808,49.8378,35500.0
2007-10-22 15:10:00,61.17,61.2,61.09,61.17,39500.0,49.8378,49.8622,49.7726,49.8378,39500.0
2007-10-22 15:15:00,61.2,61.26,61.13,61.14,42900.0,49.8622,49.9111,49.8052,49.8134,42900.0
2007-10-22 15:20:00,61.17,61.19,61.09,61.12,40500.0,49.8378,49.8541,49.7726,49.7971,40500.0
2007-10-22 15:25:00,61.1,61.2,61.06,61.19,41300.0,49.7808,49.8622,49.7482,49.8541,41300.0
2007-10-22 15:30:00,61.19,61.27,61.19,61.22,23400.0,49.8541,49.9193,49.8541,49.8785,23400.0
2007-10-22 15:35:00,61.25,61.26,61.21,61.25,12100.0,49.903,49.9111,49.8704,49.903,12100.0
2007-10-22 15:40:00,61.25,61.37,61.25,61.37,40700.0,49.903,50.0007,49.903,50.0007,40700.0
2007-10-22 15:45:00,61.38,61.43,61.35,61.43,48600.0,50.0089,50.0496,49.9845,50.0496,48600.0
2007-10-22 15:50:00,61.42,61.51,61.4,61.48,36800.0,50.0415,50.1148,50.0252,50.0904,36800.0
2007-10-22 15:55:00,61.48,61.52,61.46,61.52,58100.0,50.0904,50.123,50.0741,50.123,58100.0
2007-10-22 16:00:00,61.52,61.52,61.5,61.5,1700.0,50.123,50.123,50.1067,50.1067,1700.0
2007-10-22 16:05:00,61.42,61.6,61.42,61.6,1000.0,50.0415,50.1881,50.0415,50.1881,1000.0
2007-10-22 16:10:00,61.54,61.55,61.49,61.55,1500.0,50.1393,50.1474,50.0985,50.1474,1500.0
2007-10-23 09:30:00,61.88,61.97,61.83,61.96,63200.0,50.4163,50.4896,50.3755,50.4814,63200.0
2007-10-23 09:35:00,61.96,61.96,61.86,61.88,12900.0,50.4814,50.4814,50.4,50.4163,12900.0
2007-10-23 09:40:00,61.92,61.92,61.81,61.85,31700.0,50.4489,50.4489,50.3592,50.3918,31700.0
2007-10-23 09:45:00,61.84,61.84,61.76,61.77,36300.0,50.3837,50.3837,50.3185,50.3266,36300.0
2007-10-23 09:50:00,61.77,61.89,61.76,61.87,19400.0,50.3266,50.4244,50.3185,50.4081,19400.0
2007-10-23 09:55:00,61.87,61.87,61.8,61.84,19700.0,50.4081,50.4081,50.3511,50.3837,19700.0
2007-10-23 10:00:00,61.84,61.92,61.83,61.89,12900.0,50.3837,50.4489,50.3755,50.4244,12900.0
2007-10-23 10:05:00,61.87,61.96,61.87,61.93,18200.0,50.4081,50.4814,50.4081,50.457,18200.0
2007-10-23 10:10:00,61.92,61.97,61.91,61.91,17400.0,50.4489,50.4896,50.4407,50.4407,17400.0
2007-10-23 10:15:00,61.91,61.91,61.82,61.83,13700.0,50.4407,50.4407,50.3674,50.3755,13700.0
2007-10-23 10:20:00,61.82,61.85,61.78,61.85,11000.0,50.3674,50.3918,50.3348,50.3918,11000.0
2007-10-23 10:25:00,61.84,61.9,61.82,61.89,10600.0,50.3837,50.4326,50.3674,50.4244,10600.0
2007-10-23 10:30:00,61.88,61.95,61.87,61.95,16800.0,50.4163,50.4733,50.4081,50.4733,16800.0
2007-10-23 10:35:00,61.94,61.94,61.87,61.89,29400.0,50.4652,50.4652,50.4081,50.4244,29400.0
2007-10-23 10:40:00,61.9,61.94,61.84,61.84,11200.0,50.4326,50.4652,50.3837,50.3837,11200.0
2007-10-23 10:45:00,61.82,61.88,61.81,61.88,19400.0,50.3674,50.4163,50.3592,50.4163,19400.0
2007-10-23 10:50:00,61.88,61.88,61.81,61.82,15200.0,50.4163,50.4163,50.3592,50.3674,15200.0
2007-10-23 10:55:00,61.82,61.82,61.74,61.75,29700.0,50.3674,50.3674,50.3022,50.3103,29700.0
2007-10-23 11:00:00,61.74,61.75,61.71,61.72,14100.0,50.3022,50.3103,50.2778,50.2859,14100.0
2007-10-23 11:05:00,61.72,61.73,61.64,61.66,21700.0,50.2859,50.2941,50.2207,50.237,21700.0
2007-10-23 11:10:00,61.66,61.71,61.53,61.54,19500.0,50.237,50.2778,50.1311,50.1393,19500.0
2007-10-23 11:15:00,61.56,61.61,61.55,61.59,19300.0,50.1555,50.1963,50.1474,50.18,19300.0
2007-10-23 11:20:00,61.6,61.61,61.49,61.53,20500.0,50.1881,50.1963,50.0985,50.1311,20500.0
2007-10-23 11:25:00,61.53,61.56,61.5,61.56,12500.0,50.1311,50.1555,50.1067,50.1555,12500.0
2007-10-23 11:30:00,61.56,61.58,61.49,61.55,17000.0,50.1555,50.1718,50.0985,50.1474,17000.0
2007-10-23 11:35:00,61.55,61.67,61.55,61.65,24400.0,50.1474,50.2452,50.1474,50.2289,24400.0
2007-10-23 11:40:00,61.65,61.67,61.63,61.65,34000.0,50.2289,50.2452,50.2126,50.2289,34000.0
2007-10-23 11:45:00,61.66,61.71,61.65,61.7,38900.0,50.237,50.2778,50.2289,50.2696,38900.0
2007-10-23 11:50:00,61.68,61.73,61.68,61.73,12700.0,50.2533,50.2941,50.2533,50.2941,12700.0
2007-10-23 11:55:00,61.71,61.71,61.66,61.68,9200.0,50.2778,50.2778,50.237,50.2533,9200.0
2007-10-23 12:00:00,61.67,61.76,61.67,61.71,12600.0,50.2452,50.3185,50.2452,50.2778,12600.0
2007-10-23 12:05:00,61.7,61.7,61.64,61.64,45300.0,50.2696,50.2696,50.2207,50.2207,45300.0
2007-10-23 12:10:00,61.63,61.66,61.63,61.65,14500.0,50.2126,50.237,50.2126,50.2289,14500.0
2007-10-23 12:15:00,61.64,61.68,61.6,61.68,23400.0,50.2207,50.2533,50.1881,50.2533,23400.0
2007-10-23 12:20:00,61.67,61.72,61.67,61.7,17600.0,50.2452,50.2859,50.2452,50.2696,17600.0
2007-10-23 12:25:00,61.69,61.72,61.67,61.69,12100.0,50.2615,50.2859,50.2452,50.2615,12100.0
2007-10-23 12:30:00,61.69,61.71,61.67,61.7,4700.0,50.2615,50.2778,50.2452,50.2696,4700.0
2007-10-23 12:35:00,61.72,61.73,61.65,61.72,22100.0,50.2859,50.2941,50.2289,50.2859,22100.0
2007-10-23 12:40:00,61.72,61.76,61.69,61.74,22800.0,50.2859,50.3185,50.2615,50.3022,22800.0
2007-10-23 12:45:00,61.75,61.78,61.74,61.75,18300.0,50.3103,50.3348,50.3022,50.3103,18300.0
2007-10-23 12:50:00,61.74,61.76,61.73,61.74,16100.0,50.3022,50.3185,50.2941,50.3022,16100.0
2007-10-23 12:55:00,61.74,61.75,61.67,61.67,11800.0,50.3022,50.3103,50.2452,50.2452,11800.0
2007-10-23 13:00:00,61.66,61.68,61.64,61.65,12600.0,50.237,50.2533,50.2207,50.2289,12600.0
2007-10-23 13:05:00,61.67,61.74,61.65,61.73,168200.0,50.2452,50.3022,50.2289,50.2941,168200.0
2007-10-23 13:10:00,61.74,61.76,61.73,61.76,30500.0,50.3022,50.3185,50.2941,50.3185,30500.0
2007-10-23 13:15:00,61.78,61.84,61.77,61.81,25300.0,50.3348,50.3837,50.3266,50.3592,25300.0
2007-10-23 13:20:00,61.81,61.82,61.78,61.8,16900.0,50.3592,50.3674,50.3348,50.3511,16900.0
2007-10-23 13:25:00,61.79,61.8,61.74,61.75,10200.0,50.3429,50.3511,50.3022,50.3103,10200.0
2007-10-23 13:30:00,61.74,61.79,61.71,61.79,5700.0,50.3022,50.3429,50.2778,50.3429,5700.0
2007-10-23 13:35:00,61.79,61.84,61.79,61.81,28200.0,50.3429,50.3837,50.3429,50.3592,28200.0
2007-10-23 13:40:00,61.81,61.81,61.76,61.81,22000.0,50.3592,50.3592,50.3185,50.3592,22000.0
2007-10-23 13:45:00,61.81,61.84,61.74,61.75,13400.0,50.3592,50.3837,50.3022,50.3103,13400.0
2007-10-23 13:50:00,61.75,61.76,61.72,61.74,14600.0,50.3103,50.3185,50.2859,50.3022,14600.0
2007-10-23 13:55:00,61.74,61.82,61.74,61.81,14800.0,50.3022,50.3674,50.3022,50.3592,14800.0
2007-10-23 14:00:00,61.79,61.92,61.78,61.87,16800.0,50.3429,50.4489,50.3348,50.4081,16800.0
2007-10-23 14:05:00,61.87,61.93,61.86,61.91,34900.0,50.4081,50.457,50.4,50.4407,34900.0
2007-10-23 14:10:00,61.92,61.96,61.89,61.89,18000.0,50.4489,50.4814,50.4244,50.4244,18000.0
2007-10-23 14:15:00,61.9,61.98,61.9,61.97,40300.0,50.4326,50.4977,50.4326,50.4896,40300.0
2007-10-23 14:20:00,61.97,62.03,61.96,62.02,72500.0,50.4896,50.5385,50.4814,50.5303,72500.0
2007-10-23 14:25:00,62.01,62.04,61.96,61.98,58800.0,50.5222,50.5466,50.4814,50.4977,58800.0
2007-10-23 14:30:00,61.98,62.05,61.97,61.99,42700.0,50.4977,50.5548,50.4896,50.5059,42700.0
2007-10-23 14:35:00,61.99,62.0,61.95,61.97,56100.0,50.5059,50.514,50.4733,50.4896,56100.0
2007-10-23 14:40:00,61.98,62.02,61.96,62.01,120100.0,50.4977,50.5303,50.4814,50.5222,120100.0
2007-10-23 14:45:00,62.01,62.01,61.88,61.91,326800.0,50.5222,50.5222,50.4163,50.4407,326800.0
2007-10-23 14:50:00,61.91,61.96,61.91,61.96,362900.0,50.4407,50.4814,50.4407,50.4814,362900.0
2007-10-23 14:55:00,61.96,62.01,61.93,61.94,188500.0,50.4814,50.5222,50.457,50.4652,188500.0
2007-10-23 15:00:00,61.94,61.99,61.9,61.99,520100.0,50.4652,50.5059,50.4326,50.5059,520100.0
2007-10-23 15:05:00,61.99,62.02,61.93,61.96,76200.0,50.5059,50.5303,50.457,50.4814,76200.0
2007-10-23 15:10:00,61.95,61.95,61.88,61.88,132800.0,50.4733,50.4733,50.4163,50.4163,132800.0
2007-10-23 15:15:00,61.89,61.94,61.87,61.87,124900.0,50.4244,50.4652,50.4081,50.4081,124900.0
2007-10-23 15:20:00,61.87,61.93,61.86,61.88,58000.0,50.4081,50.457,50.4,50.4163,58000.0
2007-10-23 15:25:00,61.89,62.02,61.88,62.01,77600.0,50.4244,50.5303,50.4163,50.5222,77600.0
2007-10-23 15:30:00,62.01,62.07,62.01,62.04,220500.0,50.5222,50.5711,50.5222,50.5466,220500.0
2007-10-23 15:35:00,62.04,62.05,62.0,62.04,29100.0,50.5466,50.5548,50.514,50.5466,29100.0
2007-10-23 15:40:00,62.04,62.14,62.04,62.13,259900.0,50.5466,50.6281,50.5466,50.62,259900.0
2007-10-23 15:45:00,62.13,62.15,62.08,62.1,119100.0,50.62,50.6362,50.5792,50.5955,119100.0
2007-10-23 15:50:00,62.09,62.2,62.09,62.2,49200.0,50.5874,50.677,50.5874,50.677,49200.0
2007-10-23 15:55:00,62.2,62.24,62.17,62.24,35400.0,50.677,50.7096,50.6525,50.7096,35400.0
2007-10-23 16:00:00,62.21,62.29,62.21,62.29,16400.0,50.6851,50.7503,50.6851,50.7503,16400.0
2007-10-23 16:05:00,62.29,62.29,62.29,62.29,0.0,50.7503,50.7503,50.7503,50.7503,0.0
2007-10-23 16:10:00,62.14,62.14,62.14,62.14,100.0,50.6281,50.6281,50.6281,50.6281,100.0
2007-10-24 09:30:00,62.0,62.01,61.84,61.84,56400.0,50.514,50.5222,50.3837,50.3837,56400.0
2007-10-24 09:35:00,61.89,61.93,61.85,61.93,30100.0,50.4244,50.457,50.3918,50.457,30100.0
2007-10-24 09:40:00,61.94,62.04,61.94,62.02,36300.0,50.4652,50.5466,50.4652,50.5303,36300.0
2007-10-24 09:45:00,62.0,62.04,61.97,61.99,15700.0,50.514,50.5466,50.4896,50.5059,15700.0
2007-10-24 09:50:00,62.0,62.03,61.97,62.01,19800.0,50.514,50.5385,50.4896,50.5222,19800.0
2007-10-24 09:55:00,61.99,62.0,61.93,61.99,24600.0,50.5059,50.514,50.457,50.5059,24600.0
2007-10-24 10:00:00,61.99,61.99,61.8,61.87,90600.0,50.5059,50.5059,50.3511,50.4081,90600.0
2007-10-24 10:05:00,61.86,61.93,61.82,61.85,106200.0,50.4,50.457,50.3674,50.3918,106200.0
2007-10-24 10:10:00,61.82,61.83,61.69,61.72,52000.0,50.3674,50.3755,50.2615,50.2859,52000.0
2007-10-24 10:15:00,61.73,61.77,61.71,61.75,70000.0,50.2941,50.3266,50.2778,50.3103,70000.0
2007-10-24 10:20:00,61.73,61.86,61.73,61.86,112400.0,50.2941,50.4,50.2941,50.4,112400.0
2007-10-24 10:25:00,61.85,61.88,61.8,61.86,209800.0,50.3918,50.4163,50.3511,50.4,209800.0
2007-10-24 10:30:00,61.83,61.88,61.8,61.85,388500.0,50.3755,50.4163,50.3511,50.3918,388500.0
2007-10-24 10:35:00,61.85,61.88,61.78,61.78,264300.0,50.3918,50.4163,50.3348,50.3348,264300.0
2007-10-24 10:40:00,61.78,61.78,61.6,61.64,229500.0,50.3348,50.3348,50.1881,50.2207,229500.0
2007-10-24 10:45:00,61.65,61.67,61.46,61.51,148400.0,50.2289,50.2452,50.0741,50.1148,148400.0
2007-10-24 10:50:00,61.5,61.55,61.44,61.44,126600.0,50.1067,50.1474,50.0578,50.0578,126600.0
2007-10-24 10:55:00,61.45,61.51,61.44,61.49,55600.0,50.0659,50.1148,50.0578,50.0985,55600.0
2007-10-24 11:00:00,61.49,61.53,61.45,61.51,22300.0,50.0985,50.1311,50.0659,50.1148,22300.0
2007-10-24 11:05:00,61.52,61.52,61.34,61.34,52000.0,50.123,50.123,49.9763,49.9763,52000.0
2007-10-24 11:10:00,61.33,61.37,61.21,61.27,50900.0,49.9682,50.0007,49.8704,49.9193,50900.0
2007-10-24 11:15:00,61.27,61.33,61.08,61.08,92000.0,49.9193,49.9682,49.7645,49.7645,92000.0
2007-10-24 11:20:00,61.09,61.2,61.06,61.2,141800.0,49.7726,49.8622,49.7482,49.8622,141800.0
2007-10-24 11:25:00,61.19,61.29,61.17,61.29,31200.0,49.8541,49.9356,49.8378,49.9356,31200.0
2007-10-24 11:30:00,61.3,61.31,61.23,61.24,163800.0,49.9437,49.9519,49.8867,49.8948,163800.0
2007-10-24 11:35:00,61.24,61.39,61.24,61.38,69400.0,49.8948,50.017,49.8948,50.0089,69400.0
2007-10-24 11:40:00,61.37,61.37,61.34,61.37,237300.0,50.0007,50.0007,49.9763,50.0007,237300.0
2007-10-24 11:45:00,61.37,61.39,61.34,61.37,107800.0,50.0007,50.017,49.9763,50.0007,107800.0
2007-10-24 11:50:00,61.37,61.45,61.37,61.41,41300.0,50.0007,50.0659,50.0007,50.0333,41300.0
2007-10-24 11:55:00,61.41,61.42,61.3,61.31,139800.0,50.0333,50.0415,49.9437,49.9519,139800.0
2007-10-24 12:00:00,61.31,61.33,61.29,61.32,86200.0,49.9519,49.9682,49.9356,49.96,86200.0
2007-10-24 12:05:00,61.32,61.49,61.32,61.48,73900.0,49.96,50.0985,49.96,50.0904,73900.0
2007-10-24 12:10:00,61.49,61.53,61.46,61.51,98000.0,50.0985,50.1311,50.0741,50.1148,98000.0
2007-10-24 12:15:00,61.51,61.53,61.42,61.44,51900.0,50.1148,50.1311,50.0415,50.0578,51900.0
2007-10-24 12:20:00,61.43,61.44,61.37,61.38,53300.0,50.0496,50.0578,50.0007,50.0089,53300.0
2007-10-24 12:25:00,61.38,61.48,61.38,61.44,42700.0,50.0089,50.0904,50.0089,50.0578,42700.0
2007-10-24 12:30:00,61.44,61.55,61.43,61.52,194000.0,50.0578,50.1474,50.0496,50.123,194000.0
2007-10-24 12:35:00,61.52,61.52,61.43,61.46,71500.0,50.123,50.123,50.0496,50.0741,71500.0
2007-10-24 12:40:00,61.48,61.52,61.41,61.52,36400.0,50.0904,50.123,50.0333,50.123,36400.0
2007-10-24 12:45:00,61.51,61.52,61.45,61.47,53900.0,50.1148,50.123,50.0659,50.0822,53900.0
2007-10-24 12:50:00,61.47,61.5,61.36,61.37,281100.0,50.0822,50.1067,49.9926,50.0007,281100.0
2007-10-24 12:55:00,61.35,61.4,61.32,61.4,189300.0,49.9845,50.0252,49.96,50.0252,189300.0
2007-10-24 13:00:00,61.4,61.41,61.31,61.33,20900.0,50.0252,50.0333,49.9519,49.9682,20900.0
2007-10-24 13:05:00,61.33,61.45,61.33,61.43,54900.0,49.9682,50.0659,49.9682,50.0496,54900.0
2007-10-24 13:10:00,61.44,61.48,61.43,61.46,48800.0,50.0578,50.0904,50.0496,50.0741,48800.0
2007-10-24 13:15:00,61.45,61.45,61.32,61.37,133400.0,50.0659,50.0659,49.96,50.0007,133400.0
2007-10-24 13:20:00,61.37,61.37,61.29,61.36,96100.0,50.0007,50.0007,49.9356,49.9926,96100.0
2007-10-24 13:25:00,61.36,61.44,61.34,61.42,40000.0,49.9926,50.0578,49.9763,50.0415,40000.0
2007-10-24 13:30:00,61.42,61.42,61.37,61.4,28900.0,50.0415,50.0415,50.0007,50.0252,28900.0
2007-10-24 13:35:00,61.4,61.4,61.31,61.31,184300.0,50.0252,50.0252,49.9519,49.9519,184300.0
2007-10-24 13:40:00,61.31,61.33,61.22,61.26,56800.0,49.9519,49.9682,49.8785,49.9111,56800.0
2007-10-24 13:45:00,61.25,61.37,61.25,61.36,35900.0,49.903,50.0007,49.903,49.9926,35900.0
2007-10-24 13:50:00,61.35,61.36,61.3,61.31,73100.0,49.9845,49.9926,49.9437,49.9519,73100.0
2007-10-24 13:55:00,61.29,61.3,61.21,61.29,25300.0,49.9356,49.9437,49.8704,49.9356,25300.0
2007-10-24 14:00:00,61.28,61.29,61.12,61.13,40200.0,49.9274,49.9356,49.7971,49.8052,40200.0
2007-10-24 14:05:00,61.13,61.21,61.13,61.15,49700.0,49.8052,49.8704,49.8052,49.8215,49700.0
2007-10-24 14:10:00,61.14,61.19,61.09,61.09,55000.0,49.8134,49.8541,49.7726,49.7726,55000.0
2007-10-24 14:15:00,61.11,61.17,61.06,61.13,39000.0,49.7889,49.8378,49.7482,49.8052,39000.0
2007-10-24 14:20:00,61.13,61.36,61.13,61.32,71800.0,49.8052,49.9926,49.8052,49.96,71800.0
2007-10-24 14:25:00,61.33,61.53,61.28,61.49,110300.0,49.9682,50.1311,49.9274,50.0985,110300.0
2007-10-24 14:30:00,61.49,61.64,61.46,61.63,111500.0,50.0985,50.2207,50.0741,50.2126,111500.0
2007-10-24 14:35:00,61.61,61.61,61.48,61.55,60100.0,50.1963,50.1963,50.0904,50.1474,60100.0
2007-10-24 14:40:00,61.55,61.56,61.42,61.45,22700.0,50.1474,50.1555,50.0415,50.0659,22700.0
2007-10-24 14:45:00,61.45,61.54,61.45,61.49,26500.0,50.0659,50.1393,50.0659,50.0985,26500.0
2007-10-24 14:50:00,61.51,61.61,61.45,61.57,43500.0,50.1148,50.1963,50.0659,50.1637,43500.0
2007-10-24 14:55:00,61.58,61.73,61.52,61.72,53700.0,50.1718,50.2941,50.123,50.2859,53700.0
2007-10-24 15:00:00,61.72,61.81,61.66,61.78,37700.0,50.2859,50.3592,50.237,50.3348,37700.0
2007-10-24 15:05:00,61.8,61.89,61.75,61.89,34200.0,50.3511,50.4244,50.3103,50.4244,34200.0
2007-10-24 15:10:00,61.9,62.07,61.86,62.05,208200.0,50.4326,50.5711,50.4,50.5548,208200.0
2007-10-24 15:15:00,62.05,62.07,61.92,61.93,89700.0,50.5548,50.5711,50.4489,50.457,89700.0
2007-10-24 15:20:00,61.95,62.05,61.85,61.92,86000.0,50.4733,50.5548,50.3918,50.4489,86000.0
2007-10-24 15:25:00,61.92,62.17,61.88,62.17,30100.0,50.4489,50.6525,50.4163,50.6525,30100.0
2007-10-24 15:30:00,62.16,62.16,61.91,61.94,39800.0,50.6444,50.6444,50.4407,50.4652,39800.0
2007-10-24 15:35:00,61.93,62.0,61.82,61.87,43600.0,50.457,50.514,50.3674,50.4081,43600.0
2007-10-24 15:40:00,61.86,61.97,61.85,61.87,68700.0,50.4,50.4896,50.3918,50.4081,68700.0
2007-10-24 15:45:00,61.87,61.93,61.81,61.88,45300.0,50.4081,50.457,50.3592,50.4163,45300.0
2007-10-24 15:50:00,61.84,62.05,61.81,62.05,36800.0,50.3837,50.5548,50.3592,50.5548,36800.0
2007-10-24 15:55:00,62.04,62.14,62.03,62.05,187200.0,50.5466,50.6281,50.5385,50.5548,187200.0
2007-10-24 16:00:00,62.05,62.19,62.05,62.19,30100.0,50.5548,50.6688,50.5548,50.6688,30100.0
2007-10-24 16:05:00,62.19,62.19,62.19,62.19,0.0,50.6688,50.6688,50.6688,50.6688,0.0
2007-10-24 16:10:00,62.1,62.1,62.1,62.1,200.0,50.5955,50.5955,50.5955,50.5955,200.0
2007-10-25 09:30:00,61.96,62.2,61.96,62.13,46500.0,50.4814,50.677,50.4814,50.62,46500.0
2007-10-25 09:35:00,62.13,62.13,61.93,61.94,42100.0,50.62,50.62,50.457,50.4652,42100.0
2007-10-25 09:40:00,61.92,62.02,61.9,62.0,36000.0,50.4489,50.5303,50.4326,50.514,36000.0
2007-10-25 09:45:00,61.99,62.03,61.94,62.02,38200.0,50.5059,50.5385,50.4652,50.5303,38200.0
2007-10-25 09:50:00,62.02,62.06,61.98,61.99,54400.0,50.5303,50.5629,50.4977,50.5059,54400.0
2007-10-25 09:55:00,61.98,61.98,61.84,61.85,24700.0,50.4977,50.4977,50.3837,50.3918,24700.0
2007-10-25 10:00:00,61.87,62.07,61.87,62.07,67400.0,50.4081,50.5711,50.4081,50.5711,67400.0
2007-10-25 10:05:00,62.09,62.15,62.05,62.12,22000.0,50.5874,50.6362,50.5548,50.6118,22000.0
2007-10-25 10:10:00,62.14,62.33,62.14,62.33,38200.0,50.6281,50.7829,50.6281,50.7829,38200.0
2007-10-25 10:15:00,62.29,62.45,62.27,62.45,40100.0,50.7503,50.8807,50.734,50.8807,40100.0
2007-10-25 10:20:00,62.45,62.45,62.3,62.31,44300.0,50.8807,50.8807,50.7585,50.7666,44300.0
2007-10-25 10:25:00,62.31,62.33,62.28,62.33,120000.0,50.7666,50.7829,50.7422,50.7829,120000.0
2007-10-25 10:30:00,62.33,62.33,62.18,62.23,24100.0,50.7829,50.7829,50.6607,50.7014,24100.0
2007-10-25 10:35:00,62.23,62.28,62.18,62.2,16800.0,50.7014,50.7422,50.6607,50.677,16800.0
2007-10-25 10:40:00,62.18,62.22,62.15,62.21,14000.0,50.6607,50.6933,50.6362,50.6851,14000.0
2007-10-25 10:45:00,62.2,62.2,62.15,62.18,12000.0,50.677,50.677,50.6362,50.6607,12000.0
2007-10-25 10:50:00,62.22,62.28,62.22,62.24,18300.0,50.6933,50.7422,50.6933,50.7096,18300.0
2007-10-25 10:55:00,62.24,62.27,62.24,62.26,21700.0,50.7096,50.734,50.7096,50.7259,21700.0
2007-10-25 11:00:00,62.25,62.3,62.17,62.17,45100.0,50.7177,50.7585,50.6525,50.6525,45100.0
2007-10-25 11:05:00,62.16,62.17,62.12,62.16,20700.0,50.6444,50.6525,50.6118,50.6444,20700.0
2007-10-25 11:10:00,62.15,62.17,62.12,62.13,55600.0,50.6362,50.6525,50.6118,50.62,55600.0
2007-10-25 11:15:00,62.13,62.13,62.05,62.08,25100.0,50.62,50.62,50.5548,50.5792,25100.0
2007-10-25 11:20:00,62.07,62.16,62.07,62.16,12300.0,50.5711,50.6444,50.5711,50.6444,12300.0
2007-10-25 11:25:00,62.16,62.17,62.1,62.13,7500.0,50.6444,50.6525,50.5955,50.62,7500.0
2007-10-25 11:30:00,62.13,62.27,62.13,62.26,25100.0,50.62,50.734,50.62,50.7259,25100.0
2007-10-25 11:35:00,62.25,62.25,62.11,62.11,8200.0,50.7177,50.7177,50.6037,50.6037,8200.0
2007-10-25 11:40:00,62.11,62.14,62.1,62.14,20700.0,50.6037,50.6281,50.5955,50.6281,20700.0
2007-10-25 11:45:00,62.15,62.17,62.11,62.11,9200.0,50.6362,50.6525,50.6037,50.6037,9200.0
2007-10-25 11:50:00,62.12,62.12,62.03,62.08,33100.0,50.6118,50.6118,50.5385,50.5792,33100.0
2007-10-25 11:55:00,62.07,62.07,61.89,61.89,20500.0,50.5711,50.5711,50.4244,50.4244,20500.0
2007-10-25 12:00:00,61.88,61.94,61.87,61.94,63500.0,50.4163,50.4652,50.4081,50.4652,63500.0
2007-10-25 12:05:00,61.94,61.95,61.87,61.94,95900.0,50.4652,50.4733,50.4081,50.4652,95900.0
2007-10-25 12:10:00,61.94,61.94,61.83,61.89,83000.0,50.4652,50.4652,50.3755,50.4244,83000.0
2007-10-25 12:15:00,61.89,61.95,61.89,61.93,21200.0,50.4244,50.4733,50.4244,50.457,21200.0
2007-10-25 12:20:00,61.93,62.03,61.87,62.02,40900.0,50.457,50.5385,50.4081,50.5303,40900.0
2007-10-25 12:25:00,62.02,62.06,61.99,62.04,28800.0,50.5303,50.5629,50.5059,50.5466,28800.0
2007-10-25 12:30:00,62.05,62.05,61.91,61.96,40100.0,50.5548,50.5548,50.4407,50.4814,40100.0
2007-10-25 12:35:00,61.94,61.96,61.91,61.95,13500.0,50.4652,50.4814,50.4407,50.4733,13500.0
2007-10-25 12:40:00,61.96,61.99,61.94,61.98,22200.0,50.4814,50.5059,50.4652,50.4977,22200.0
2007-10-25 12:45:00,61.98,62.02,61.93,61.93,41300.0,50.4977,50.5303,50.457,50.457,41300.0
2007-10-25 12:50:00,61.95,62.02,61.94,62.01,8500.0,50.4733,50.5303,50.4652,50.5222,8500.0
2007-10-25 12:55:00,62.01,62.03,61.94,61.94,26200.0,50.5222,50.5385,50.4652,50.4652,26200.0
2007-10-25 13:00:00,61.92,61.99,61.92,61.93,46300.0,50.4489,50.5059,50.4489,50.457,46300.0
2007-10-25 13:05:00,61.92,61.96,61.76,61.8,29800.0,50.4489,50.4814,50.3185,50.3511,29800.0
2007-10-25 13:10:00,61.82,61.86,61.8,61.85,20600.0,50.3674,50.4,50.3511,50.3918,20600.0
2007-10-25 13:15:00,61.81,61.88,61.75,61.77,49300.0,50.3592,50.4163,50.3103,50.3266,49300.0
2007-10-25 13:20:00,61.78,61.84,61.61,61.7,45800.0,50.3348,50.3837,50.1963,50.2696,45800.0
2007-10-25 13:25:00,61.69,61.73,61.68,61.71,15100.0,50.2615,50.2941,50.2533,50.2778,15100.0
2007-10-25 13:30:00,61.73,61.82,61.73,61.82,31100.0,50.2941,50.3674,50.2941,50.3674,31100.0
2007-10-25 13:35:00,61.81,61.86,61.74,61.78,24200.0,50.3592,50.4,50.3022,50.3348,24200.0
2007-10-25 13:40:00,61.77,61.82,61.73,61.81,17600.0,50.3266,50.3674,50.2941,50.3592,17600.0
2007-10-25 13:45:00,61.8,61.85,61.74,61.83,20000.0,50.3511,50.3918,50.3022,50.3755,20000.0
2007-10-25 13:50:00,61.82,61.83,61.74,61.75,14700.0,50.3674,50.3755,50.3022,50.3103,14700.0
2007-10-25 13:55:00,61.75,61.76,61.71,61.75,12400.0,50.3103,50.3185,50.2778,50.3103,12400.0
2007-10-25 14:00:00,61.75,61.75,61.58,61.67,39600.0,50.3103,50.3103,50.1718,50.2452,39600.0
2007-10-25 14:05:00,61.66,61.68,61.62,61.63,15100.0,50.237,50.2533,50.2044,50.2126,15100.0
2007-10-25 14:10:00,61.63,61.82,61.63,61.8,32800.0,50.2126,50.3674,50.2126,50.3511,32800.0
2007-10-25 14:15:00,61.79,61.79,61.71,61.78,22700.0,50.3429,50.3429,50.2778,50.3348,22700.0
2007-10-25 14:20:00,61.76,61.86,61.74,61.85,12500.0,50.3185,50.4,50.3022,50.3918,12500.0
2007-10-25 14:25:00,61.86,61.94,61.83,61.93,213600.0,50.4,50.4652,50.3755,50.457,213600.0
2007-10-25 14:30:00,61.93,61.97,61.76,61.83,80900.0,50.457,50.4896,50.3185,50.3755,80900.0
2007-10-25 14:35:00,61.85,61.95,61.8,61.91,29200.0,50.3918,50.4733,50.3511,50.4407,29200.0
2007-10-25 14:40:00,61.91,61.99,61.91,61.92,96000.0,50.4407,50.5059,50.4407,50.4489,96000.0
2007-10-25 14:45:00,61.9,61.94,61.86,61.89,196200.0,50.4326,50.4652,50.4,50.4244,196200.0
2007-10-25 14:50:00,61.9,62.01,61.9,61.95,47800.0,50.4326,50.5222,50.4326,50.4733,47800.0
2007-10-25 14:55:00,61.95,62.13,61.89,62.1,84700.0,50.4733,50.62,50.4244,50.5955,84700.0
2007-10-25 15:00:00,62.11,62.12,62.0,62.02,49700.0,50.6037,50.6118,50.514,50.5303,49700.0
2007-10-25 15:05:00,62.02,62.03,61.94,61.99,27100.0,50.5303,50.5385,50.4652,50.5059,27100.0
2007-10-25 15:10:00,62.0,62.05,61.96,61.97,24800.0,50.514,50.5548,50.4814,50.4896,24800.0
2007-10-25 15:15:00,61.98,62.08,61.97,62.08,37600.0,50.4977,50.5792,50.4896,50.5792,37600.0
2007-10-25 15:20:00,62.08,62.09,61.98,62.03,21500.0,50.5792,50.5874,50.4977,50.5385,21500.0
2007-10-25 15:25:00,62.03,62.06,62.0,62.02,26200.0,50.5385,50.5629,50.514,50.5303,26200.0
2007-10-25 15:30:00,62.02,62.06,61.92,61.94,63800.0,50.5303,50.5629,50.4489,50.4652,63800.0
2007-10-25 15:35:00,61.93,62.01,61.93,62.0,44600.0,50.457,50.5222,50.457,50.514,44600.0
2007-10-25 15:40:00,62.01,62.21,62.01,62.16,57600.0,50.5222,50.6851,50.5222,50.6444,57600.0
2007-10-25 15:45:00,62.17,62.19,62.1,62.11,64800.0,50.6525,50.6688,50.5955,50.6037,64800.0
2007-10-25 15:50:00,62.11,62.16,62.08,62.16,37300.0,50.6037,50.6444,50.5792,50.6444,37300.0
2007-10-25 15:55:00,62.17,62.17,62.03,62.09,53100.0,50.6525,50.6525,50.5385,50.5874,53100.0
2007-10-25 16:00:00,62.09,62.14,62.09,62.11,6900.0,50.5874,50.6281,50.5874,50.6037,6900.0
2007-10-25 16:05:00,62.13,62.18,62.13,62.18,200.0,50.62,50.6607,50.62,50.6607,200.0
2007-10-25 16:10:00,62.22,62.38,62.22,62.38,400.0,50.6933,50.8236,50.6933,50.8236,400.0
2007-10-26 09:30:00,63.67,63.86,62.13,62.99,143300.0,51.8747,52.0295,50.62,51.3206,143300.0
2007-10-26 09:35:00,62.98,63.07,62.76,62.76,62300.0,51.3125,51.3858,51.1332,51.1332,62300.0
2007-10-26 09:40:00,62.79,62.8,62.68,62.69,36500.0,51.1577,51.1658,51.0681,51.0762,36500.0
2007-10-26 09:45:00,62.68,62.69,62.65,62.67,32600.0,51.0681,51.0762,51.0436,51.0599,32600.0
2007-10-26 09:50:00,62.67,62.72,62.64,62.64,24500.0,51.0599,51.1006,51.0355,51.0355,24500.0
2007-10-26 09:55:00,62.63,62.63,62.55,62.6,40700.0,51.0273,51.0273,50.9621,51.0029,40700.0
2007-10-26 10:00:00,62.56,62.67,62.5,62.61,46000.0,50.9703,51.0599,50.9214,51.011,46000.0
2007-10-26 10:05:00,62.61,62.66,62.57,62.65,32500.0,51.011,51.0518,50.9784,51.0436,32500.0
2007-10-26 10:10:00,62.66,62.73,62.62,62.69,28600.0,51.0518,51.1088,51.0192,51.0762,28600.0
2007-10-26 10:15:00,62.7,62.72,62.63,62.65,39000.0,51.0844,51.1006,51.0273,51.0436,39000.0
2007-10-26 10:20:00,62.65,62.74,62.61,62.73,29400.0,51.0436,51.1169,51.011,51.1088,29400.0
2007-10-26 10:25:00,62.73,62.75,62.66,62.7,22500.0,51.1088,51.1251,51.0518,51.0844,22500.0
2007-10-26 10:30:00,62.7,62.71,62.65,62.71,17800.0,51.0844,51.0925,51.0436,51.0925,17800.0
2007-10-26 10:35:00,62.69,62.74,62.63,62.64,33800.0,51.0762,51.1169,51.0273,51.0355,33800.0
2007-10-26 10:40:00,62.65,62.65,62.57,62.6,20600.0,51.0436,51.0436,50.9784,51.0029,20600.0
2007-10-26 10:45:00,62.57,62.63,62.55,62.59,26000.0,50.9784,51.0273,50.9621,50.9947,26000.0
2007-10-26 10:50:00,62.61,62.63,62.56,62.56,18900.0,51.011,51.0273,50.9703,50.9703,18900.0
2007-10-26 10:55:00,62.57,62.67,62.57,62.65,21500.0,50.9784,51.0599,50.9784,51.0436,21500.0
2007-10-26 11:00:00,62.65,62.69,62.65,62.66,34900.0,51.0436,51.0762,51.0436,51.0518,34900.0
2007-10-26 11:05:00,62.66,62.69,62.65,62.65,23500.0,51.0518,51.0762,51.0436,51.0436,23500.0
2007-10-26 11:10:00,62.65,62.7,62.64,62.68,36300.0,51.0436,51.0844,51.0355,51.0681,36300.0
2007-10-26 11:15:00,62.66,62.68,62.59,62.59,34400.0,51.0518,51.0681,50.9947,50.9947,34400.0
2007-10-26 11:20:00,62.58,62.6,62.51,62.59,76600.0,50.9866,51.0029,50.9296,50.9947,76600.0
2007-10-26 11:25:00,62.58,62.62,62.53,62.58,54800.0,50.9866,51.0192,50.9458,50.9866,54800.0
2007-10-26 11:30:00,62.57,62.62,62.56,62.56,18200.0,50.9784,51.0192,50.9703,50.9703,18200.0
2007-10-26 11:35:00,62.56,62.57,62.54,62.55,41700.0,50.9703,50.9784,50.954,50.9621,41700.0
2007-10-26 11:40:00,62.55,62.59,62.52,62.53,48400.0,50.9621,50.9947,50.9377,50.9458,48400.0
2007-10-26 11:45:00,62.51,62.57,62.51,62.56,28100.0,50.9296,50.9784,50.9296,50.9703,28100.0
2007-10-26 11:50:00,62.55,62.56,62.52,62.54,18500.0,50.9621,50.9703,50.9377,50.954,18500.0
2007-10-26 11:55:00,62.54,62.57,62.43,62.45,17000.0,50.954,50.9784,50.8644,50.8807,17000.0
2007-10-26 12:00:00,62.44,62.46,62.38,62.43,39700.0,50.8725,50.8888,50.8236,50.8644,39700.0
2007-10-26 12:05:00,62.44,62.44,62.4,62.41,15800.0,50.8725,50.8725,50.8399,50.8481,15800.0
2007-10-26 12:10:00,62.44,62.49,62.44,62.48,18600.0,50.8725,50.9133,50.8725,50.9051,18600.0
2007-10-26 12:15:00,62.49,62.5,62.43,62.46,20500.0,50.9133,50.9214,50.8644,50.8888,20500.0
2007-10-26 12:20:00,62.47,62.5,62.43,62.49,26700.0,50.897,50.9214,50.8644,50.9133,26700.0
2007-10-26 12:25:00,62.49,62.58,62.48,62.55,26200.0,50.9133,50.9866,50.9051,50.9621,26200.0
2007-10-26 12:30:00,62.56,62.62,62.55,62.62,16500.0,50.9703,51.0192,50.9621,51.0192,16500.0
2007-10-26 12:35:00,62.58,62.59,62.54,62.58,12200.0,50.9866,50.9947,50.954,50.9866,12200.0
2007-10-26 12:40:00,62.58,62.61,62.57,62.57,13900.0,50.9866,51.011,50.9784,50.9784,13900.0
2007-10-26 12:45:00,62.58,62.59,62.54,62.57,21200.0,50.9866,50.9947,50.954,50.9784,21200.0
2007-10-26 12:50:00,62.55,62.59,62.54,62.58,16800.0,50.9621,50.9947,50.954,50.9866,16800.0
2007-10-26 12:55:00,62.6,62.61,62.58,62.59,12700.0,51.0029,51.011,50.9866,50.9947,12700.0
2007-10-26 13:00:00,62.58,62.61,62.52,62.54,26100.0,50.9866,51.011,50.9377,50.954,26100.0
2007-10-26 13:05:00,62.54,62.6,62.53,62.57,16800.0,50.954,51.0029,50.9458,50.9784,16800.0
2007-10-26 13:10:00,62.57,62.62,62.56,62.59,37900.0,50.9784,51.0192,50.9703,50.9947,37900.0
2007-10-26 13:15:00,62.6,62.64,62.59,62.61,15200.0,51.0029,51.0355,50.9947,51.011,15200.0
2007-10-26 13:20:00,62.62,62.69,62.62,62.63,15400.0,51.0192,51.0762,51.0192,51.0273,15400.0
2007-10-26 13:25:00,62.63,62.63,62.6,62.6,27300.0,51.0273,51.0273,51.0029,51.0029,27300.0
2007-10-26 13:30:00,62.6,62.64,62.56,62.64,23300.0,51.0029,51.0355,50.9703,51.0355,23300.0
2007-10-26 13:35:00,62.64,62.65,62.52,62.6,23400.0,51.0355,51.0436,50.9377,51.0029,23400.0
2007-10-26 13:40:00,62.59,62.62,62.57,62.6,21500.0,50.9947,51.0192,50.9784,51.0029,21500.0
2007-10-26 13:45:00,62.61,62.61,62.59,62.6,27600.0,51.011,51.011,50.9947,51.0029,27600.0
2007-10-26 13:50:00,62.58,62.61,62.57,62.61,25300.0,50.9866,51.011,50.9784,51.011,25300.0
2007-10-26 13:55:00,62.62,62.65,62.6,62.63,52500.0,51.0192,51.0436,51.0029,51.0273,52500.0
2007-10-26 14:00:00,62.6,62.67,62.6,62.67,32700.0,51.0029,51.0599,51.0029,51.0599,32700.0
2007-10-26 14:05:00,62.66,62.72,62.66,62.71,25100.0,51.0518,51.1006,51.0518,51.0925,25100.0
2007-10-26 14:10:00,62.71,62.75,62.7,62.72,26500.0,51.0925,51.1251,51.0844,51.1006,26500.0
2007-10-26 14:15:00,62.71,62.85,62.71,62.79,32100.0,51.0925,51.2066,51.0925,51.1577,32100.0
2007-10-26 14:20:00,62.82,62.82,62.76,62.76,29300.0,51.1821,51.1821,51.1332,51.1332,29300.0
2007-10-26 14:25:00,62.76,62.78,62.7,62.72,19600.0,51.1332,51.1495,51.0844,51.1006,19600.0
2007-10-26 14:30:00,62.71,62.75,62.7,62.72,12200.0,51.0925,51.1251,51.0844,51.1006,12200.0
2007-10-26 14:35:00,62.72,62.76,62.7,62.74,24900.0,51.1006,51.1332,51.0844,51.1169,24900.0
2007-10-26 14:40:00,62.76,62.79,62.73,62.78,7500.0,51.1332,51.1577,51.1088,51.1495,7500.0
2007-10-26 14:45:00,62.77,62.79,62.67,62.68,32000.0,51.1414,51.1577,51.0599,51.0681,32000.0
2007-10-26 14:50:00,62.68,62.74,62.65,62.74,105500.0,51.0681,51.1169,51.0436,51.1169,105500.0
2007-10-26 14:55:00,62.74,62.74,62.72,62.73,18300.0,51.1169,51.1169,51.1006,51.1088,18300.0
2007-10-26 15:00:00,62.73,62.78,62.66,62.68,56000.0,51.1088,51.1495,51.0518,51.0681,56000.0
2007-10-26 15:05:00,62.68,62.7,62.6,62.6,38400.0,51.0681,51.0844,51.0029,51.0029,38400.0
2007-10-26 15:10:00,62.61,62.65,62.59,62.61,19400.0,51.011,51.0436,50.9947,51.011,19400.0
2007-10-26 15:15:00,62.63,62.68,62.63,62.64,34000.0,51.0273,51.0681,51.0273,51.0355,34000.0
2007-10-26 15:20:00,62.64,62.64,62.56,62.61,30700.0,51.0355,51.0355,50.9703,51.011,30700.0
2007-10-26 15:25:00,62.61,62.66,62.6,62.65,31800.0,51.011,51.0518,51.0029,51.0436,31800.0
2007-10-26 15:30:00,62.66,62.75,62.66,62.68,46300.0,51.0518,51.1251,51.0518,51.0681,46300.0
2007-10-26 15:35:00,62.69,62.8,62.69,62.74,33400.0,51.0762,51.1658,51.0762,51.1169,33400.0
2007-10-26 15:40:00,62.76,62.84,62.75,62.78,61800.0,51.1332,51.1984,51.1251,51.1495,61800.0
2007-10-26 15:45:00,62.79,62.79,62.71,62.73,29700.0,51.1577,51.1577,51.0925,51.1088,29700.0
2007-10-26 15:50:00,62.73,62.8,62.73,62.78,141300.0,51.1088,51.1658,51.1088,51.1495,141300.0
2007-10-26 15:55:00,62.78,62.83,62.74,62.83,168200.0,51.1495,51.1903,51.1169,51.1903,168200.0
2007-10-26 16:00:00,62.83,63.0,62.45,62.88,115000.0,51.1903,51.3288,50.8807,51.231,115000.0
2007-10-26 16:05:00,62.88,62.88,62.88,62.88,0.0,51.231,51.231,51.231,51.231,0.0
2007-10-26 16:10:00,62.88,62.88,62.88,62.88,0.0,51.231,51.231,51.231,51.231,0.0
2007-10-29 09:30:00,63.14,63.43,62.98,63.14,84000.0,51.4428,51.6791,51.3125,51.4428,84000.0
2007-10-29 09:35:00,63.14,63.14,63.08,63.1,43600.0,51.4428,51.4428,51.394,51.4103,43600.0
2007-10-29 09:40:00,63.07,63.13,63.06,63.13,11000.0,51.3858,51.4347,51.3777,51.4347,11000.0
2007-10-29 09:45:00,63.13,63.16,63.11,63.13,9000.0,51.4347,51.4591,51.4184,51.4347,9000.0
2007-10-29 09:50:00,63.16,63.23,63.16,63.19,52100.0,51.4591,51.5162,51.4591,51.4836,52100.0
2007-10-29 09:55:00,63.19,63.2,63.11,63.12,17200.0,51.4836,51.4917,51.4184,51.4265,17200.0
2007-10-29 10:00:00,63.12,63.13,63.0,63.0,23500.0,51.4265,51.4347,51.3288,51.3288,23500.0
2007-10-29 10:05:00,63.01,63.07,63.01,63.05,17900.0,51.3369,51.3858,51.3369,51.3695,17900.0
2007-10-29 10:10:00,63.07,63.09,63.03,63.06,12700.0,51.3858,51.4021,51.3532,51.3777,12700.0
2007-10-29 10:15:00,63.04,63.05,62.88,62.89,43600.0,51.3614,51.3695,51.231,51.2392,43600.0
2007-10-29 10:20:00,62.89,62.96,62.88,62.93,25500.0,51.2392,51.2962,51.231,51.2717,25500.0
2007-10-29 10:25:00,62.94,62.99,62.91,62.99,28900.0,51.2799,51.3206,51.2555,51.3206,28900.0
2007-10-29 10:30:00,62.99,63.0,62.89,62.97,48700.0,51.3206,51.3288,51.2392,51.3043,48700.0
2007-10-29 10:35:00,62.95,62.97,62.88,62.91,41000.0,51.288,51.3043,51.231,51.2555,41000.0
2007-10-29 10:40:00,62.91,62.95,62.91,62.94,25100.0,51.2555,51.288,51.2555,51.2799,25100.0
2007-10-29 10:45:00,62.94,62.99,62.93,62.95,26800.0,51.2799,51.3206,51.2717,51.288,26800.0
2007-10-29 10:50:00,62.96,62.96,62.86,62.88,27400.0,51.2962,51.2962,51.2147,51.231,27400.0
2007-10-29 10:55:00,62.88,62.94,62.87,62.94,11400.0,51.231,51.2799,51.2229,51.2799,11400.0
2007-10-29 11:00:00,62.93,62.95,62.88,62.91,16800.0,51.2717,51.288,51.231,51.2555,16800.0
2007-10-29 11:05:00,62.91,62.99,62.91,62.97,24800.0,51.2555,51.3206,51.2555,51.3043,24800.0
2007-10-29 11:10:00,62.98,63.05,62.97,63.04,17000.0,51.3125,51.3695,51.3043,51.3614,17000.0
2007-10-29 11:15:00,63.04,63.06,62.99,63.0,20300.0,51.3614,51.3777,51.3206,51.3288,20300.0
2007-10-29 11:20:00,63.0,63.03,63.0,63.02,13400.0,51.3288,51.3532,51.3288,51.3451,13400.0
2007-10-29 11:25:00,63.03,63.03,63.01,63.02,10400.0,51.3532,51.3532,51.3369,51.3451,10400.0
2007-10-29 11:30:00,63.02,63.07,63.02,63.05,25300.0,51.3451,51.3858,51.3451,51.3695,25300.0
2007-10-29 11:35:00,63.05,63.05,63.01,63.02,8700.0,51.3695,51.3695,51.3369,51.3451,8700.0
2007-10-29 11:40:00,63.01,63.03,63.01,63.02,14800.0,51.3369,51.3532,51.3369,51.3451,14800.0
2007-10-29 11:45:00,63.01,63.02,62.97,62.98,11300.0,51.3369,51.3451,51.3043,51.3125,11300.0
2007-10-29 11:50:00,62.98,62.99,62.95,62.99,54500.0,51.3125,51.3206,51.288,51.3206,54500.0
2007-10-29 11:55:00,62.99,62.99,62.97,62.98,6300.0,51.3206,51.3206,51.3043,51.3125,6300.0
2007-10-29 12:00:00,62.97,63.03,62.97,63.0,18500.0,51.3043,51.3532,51.3043,51.3288,18500.0
2007-10-29 12:05:00,63.02,63.06,62.99,63.05,118600.0,51.3451,51.3777,51.3206,51.3695,118600.0
2007-10-29 12:10:00,63.03,63.05,63.02,63.04,43000.0,51.3532,51.3695,51.3451,51.3614,43000.0
2007-10-29 12:15:00,63.04,63.11,63.04,63.09,70100.0,51.3614,51.4184,51.3614,51.4021,70100.0
2007-10-29 12:20:00,63.1,63.11,63.07,63.07,52000.0,51.4103,51.4184,51.3858,51.3858,52000.0
2007-10-29 12:25:00,63.07,63.08,63.05,63.06,63700.0,51.3858,51.394,51.3695,51.3777,63700.0
2007-10-29 12:30:00,63.05,63.06,63.04,63.04,25500.0,51.3695,51.3777,51.3614,51.3614,25500.0
2007-10-29 12:35:00,63.03,63.04,62.96,62.97,18200.0,51.3532,51.3614,51.2962,51.3043,18200.0
2007-10-29 12:40:00,62.96,63.0,62.96,63.0,16900.0,51.2962,51.3288,51.2962,51.3288,16900.0
2007-10-29 12:45:00,63.0,63.05,63.0,63.05,42900.0,51.3288,51.3695,51.3288,51.3695,42900.0
2007-10-29 12:50:00,63.05,63.08,63.05,63.08,53700.0,51.3695,51.394,51.3695,51.394,53700.0
2007-10-29 12:55:00,63.06,63.07,63.04,63.04,20300.0,51.3777,51.3858,51.3614,51.3614,20300.0
2007-10-29 13:00:00,63.04,63.05,62.99,63.01,106100.0,51.3614,51.3695,51.3206,51.3369,106100.0
2007-10-29 13:05:00,63.01,63.04,63.01,63.03,11700.0,51.3369,51.3614,51.3369,51.3532,11700.0
2007-10-29 13:10:00,63.03,63.08,63.03,63.07,15400.0,51.3532,51.394,51.3532,51.3858,15400.0
2007-10-29 13:15:00,63.06,63.07,63.04,63.05,15600.0,51.3777,51.3858,51.3614,51.3695,15600.0
2007-10-29 13:20:00,63.06,63.07,63.04,63.06,30900.0,51.3777,51.3858,51.3614,51.3777,30900.0
2007-10-29 13:25:00,63.07,63.08,63.06,63.07,23800.0,51.3858,51.394,51.3777,51.3858,23800.0
2007-10-29 13:30:00,63.06,63.09,63.06,63.09,16100.0,51.3777,51.4021,51.3777,51.4021,16100.0
2007-10-29 13:35:00,63.08,63.11,63.08,63.11,18700.0,51.394,51.4184,51.394,51.4184,18700.0
2007-10-29 13:40:00,63.1,63.11,63.1,63.1,9700.0,51.4103,51.4184,51.4103,51.4103,9700.0
2007-10-29 13:45:00,63.1,63.15,63.1,63.13,6400.0,51.4103,51.451,51.4103,51.4347,6400.0
2007-10-29 13:50:00,63.14,63.14,63.11,63.13,12600.0,51.4428,51.4428,51.4184,51.4347,12600.0
2007-10-29 13:55:00,63.13,63.18,63.13,63.18,8200.0,51.4347,51.4754,51.4347,51.4754,8200.0
2007-10-29 14:00:00,63.18,63.21,63.17,63.2,14000.0,51.4754,51.4999,51.4673,51.4917,14000.0
2007-10-29 14:05:00,63.2,63.22,63.14,63.14,13800.0,51.4917,51.508,51.4428,51.4428,13800.0
2007-10-29 14:10:00,63.13,63.13,63.04,63.08,38300.0,51.4347,51.4347,51.3614,51.394,38300.0
2007-10-29 14:15:00,63.06,63.11,63.05,63.09,66900.0,51.3777,51.4184,51.3695,51.4021,66900.0
2007-10-29 14:20:00,63.09,63.12,63.09,63.1,20900.0,51.4021,51.4265,51.4021,51.4103,20900.0
2007-10-29 14:25:00,63.09,63.11,63.08,63.08,7900.0,51.4021,51.4184,51.394,51.394,7900.0
2007-10-29 14:30:00,63.08,63.08,63.02,63.04,104900.0,51.394,51.394,51.3451,51.3614,104900.0
2007-10-29 14:35:00,63.04,63.05,63.0,63.03,118300.0,51.3614,51.3695,51.3288,51.3532,118300.0
2007-10-29 14:40:00,63.03,63.08,63.02,63.07,52300.0,51.3532,51.394,51.3451,51.3858,52300.0
2007-10-29 14:45:00,63.06,63.08,63.04,63.06,31500.0,51.3777,51.394,51.3614,51.3777,31500.0
2007-10-29 14:50:00,63.05,63.1,63.05,63.1,42600.0,51.3695,51.4103,51.3695,51.4103,42600.0
2007-10-29 14:55:00,63.1,63.13,63.08,63.1,31000.0,51.4103,51.4347,51.394,51.4103,31000.0
2007-10-29 15:00:00,63.1,63.13,63.06,63.06,27000.0,51.4103,51.4347,51.3777,51.3777,27000.0
2007-10-29 15:05:00,63.06,63.12,63.05,63.12,79400.0,51.3777,51.4265,51.3695,51.4265,79400.0
2007-10-29 15:10:00,63.12,63.13,63.08,63.08,40400.0,51.4265,51.4347,51.394,51.394,40400.0
2007-10-29 15:15:00,63.09,63.12,63.08,63.11,22600.0,51.4021,51.4265,51.394,51.4184,22600.0
2007-10-29 15:20:00,63.1,63.1,63.08,63.09,7700.0,51.4103,51.4103,51.394,51.4021,7700.0
2007-10-29 15:25:00,63.1,63.17,63.1,63.17,17000.0,51.4103,51.4673,51.4103,51.4673,17000.0
2007-10-29 15:30:00,63.17,63.17,63.11,63.15,13100.0,51.4673,51.4673,51.4184,51.451,13100.0
2007-10-29 15:35:00,63.14,63.14,63.1,63.11,23900.0,51.4428,51.4428,51.4103,51.4184,23900.0
2007-10-29 15:40:00,63.1,63.11,63.04,63.07,62500.0,51.4103,51.4184,51.3614,51.3858,62500.0
2007-10-29 15:45:00,63.07,63.09,63.06,63.07,61000.0,51.3858,51.4021,51.3777,51.3858,61000.0
2007-10-29 15:50:00,63.07,63.1,63.05,63.07,84100.0,51.3858,51.4103,51.3695,51.3858,84100.0
2007-10-29 15:55:00,63.07,63.13,63.07,63.13,45300.0,51.3858,51.4347,51.3858,51.4347,45300.0
2007-10-29 16:00:00,63.13,63.14,63.01,63.01,5800.0,51.4347,51.4428,51.3369,51.3369,5800.0
2007-10-29 16:05:00,63.01,63.01,63.01,63.01,0.0,51.3369,51.3369,51.3369,51.3369,0.0
2007-10-29 16:10:00,63.01,63.01,63.01,63.01,0.0,51.3369,51.3369,51.3369,51.3369,0.0
2007-10-30 09:30:00,63.0,63.02,62.87,62.88,49200.0,51.3288,51.3451,51.2229,51.231,49200.0
2007-10-30 09:35:00,62.88,62.95,62.88,62.9,24500.0,51.231,51.288,51.231,51.2473,24500.0
2007-10-30 09:40:00,62.92,62.98,62.91,62.96,25000.0,51.2636,51.3125,51.2555,51.2962,25000.0
2007-10-30 09:45:00,62.96,63.01,62.93,63.01,18100.0,51.2962,51.3369,51.2717,51.3369,18100.0
2007-10-30 09:50:00,63.01,63.05,62.98,62.99,8900.0,51.3369,51.3695,51.3125,51.3206,8900.0
2007-10-30 09:55:00,62.99,63.0,62.94,62.99,13600.0,51.3206,51.3288,51.2799,51.3206,13600.0
2007-10-30 10:00:00,62.96,62.96,62.89,62.89,25500.0,51.2962,51.2962,51.2392,51.2392,25500.0
2007-10-30 10:05:00,62.89,62.89,62.77,62.77,29600.0,51.2392,51.2392,51.1414,51.1414,29600.0
2007-10-30 10:10:00,62.78,62.87,62.75,62.87,12100.0,51.1495,51.2229,51.1251,51.2229,12100.0
2007-10-30 10:15:00,62.88,62.89,62.84,62.88,8500.0,51.231,51.2392,51.1984,51.231,8500.0
2007-10-30 10:20:00,62.89,62.93,62.83,62.91,15200.0,51.2392,51.2717,51.1903,51.2555,15200.0
2007-10-30 10:25:00,62.91,62.96,62.88,62.94,15600.0,51.2555,51.2962,51.231,51.2799,15600.0
2007-10-30 10:30:00,62.92,62.94,62.9,62.92,23100.0,51.2636,51.2799,51.2473,51.2636,23100.0
2007-10-30 10:35:00,62.92,62.97,62.92,62.94,7500.0,51.2636,51.3043,51.2636,51.2799,7500.0
2007-10-30 10:40:00,62.93,62.94,62.89,62.92,6200.0,51.2717,51.2799,51.2392,51.2636,6200.0
2007-10-30 10:45:00,62.93,62.95,62.9,62.92,29600.0,51.2717,51.288,51.2473,51.2636,29600.0
2007-10-30 10:50:00,62.92,62.94,62.91,62.94,11300.0,51.2636,51.2799,51.2555,51.2799,11300.0
2007-10-30 10:55:00,62.95,62.99,62.95,62.97,16000.0,51.288,51.3206,51.288,51.3043,16000.0
2007-10-30 11:00:00,62.97,62.97,62.89,62.93,33200.0,51.3043,51.3043,51.2392,51.2717,33200.0
2007-10-30 11:05:00,62.93,62.93,62.86,62.87,8400.0,51.2717,51.2717,51.2147,51.2229,8400.0
2007-10-30 11:10:00,62.87,62.89,62.84,62.86,22400.0,51.2229,51.2392,51.1984,51.2147,22400.0
2007-10-30 11:15:00,62.86,62.89,62.86,62.88,28000.0,51.2147,51.2392,51.2147,51.231,28000.0
2007-10-30 11:20:00,62.88,62.93,62.88,62.92,26200.0,51.231,51.2717,51.231,51.2636,26200.0
2007-10-30 11:25:00,62.92,62.92,62.86,62.86,58500.0,51.2636,51.2636,51.2147,51.2147,58500.0
2007-10-30 11:30:00,62.85,62.86,62.8,62.85,55900.0,51.2066,51.2147,51.1658,51.2066,55900.0
2007-10-30 11:35:00,62.85,62.87,62.83,62.84,19500.0,51.2066,51.2229,51.1903,51.1984,19500.0
2007-10-30 11:40:00,62.84,62.87,62.84,62.87,14000.0,51.1984,51.2229,51.1984,51.2229,14000.0
2007-10-30 11:45:00,62.86,62.89,62.84,62.87,10400.0,51.2147,51.2392,51.1984,51.2229,10400.0
2007-10-30 11:50:00,62.87,62.87,62.81,62.85,24700.0,51.2229,51.2229,51.174,51.2066,24700.0
2007-10-30 11:55:00,62.85,62.9,62.85,62.89,7000.0,51.2066,51.2473,51.2066,51.2392,7000.0
2007-10-30 12:00:00,62.89,62.91,62.88,62.9,21000.0,51.2392,51.2555,51.231,51.2473,21000.0
2007-10-30 12:05:00,62.9,62.91,62.87,62.9,17200.0,51.2473,51.2555,51.2229,51.2473,17200.0
2007-10-30 12:10:00,62.89,62.93,62.87,62.93,9700.0,51.2392,51.2717,51.2229,51.2717,9700.0
2007-10-30 12:15:00,62.93,62.96,62.93,62.94,50500.0,51.2717,51.2962,51.2717,51.2799,50500.0
2007-10-30 12:20:00,62.93,62.93,62.9,62.91,21300.0,51.2717,51.2717,51.2473,51.2555,21300.0
2007-10-30 12:25:00,62.91,62.93,62.91,62.92,51800.0,51.2555,51.2717,51.2555,51.2636,51800.0
2007-10-30 12:30:00,62.92,62.96,62.92,62.95,59900.0,51.2636,51.2962,51.2636,51.288,59900.0
2007-10-30 12:35:00,62.95,62.97,62.9,62.91,41800.0,51.288,51.3043,51.2473,51.2555,41800.0
2007-10-30 12:40:00,62.9,62.9,62.87,62.9,14700.0,51.2473,51.2473,51.2229,51.2473,14700.0
2007-10-30 12:45:00,62.91,62.93,62.91,62.92,12400.0,51.2555,51.2717,51.2555,51.2636,12400.0
2007-10-30 12:50:00,62.92,62.95,62.92,62.94,3700.0,51.2636,51.288,51.2636,51.2799,3700.0
2007-10-30 12:55:00,62.95,62.97,62.95,62.96,14200.0,51.288,51.3043,51.288,51.2962,14200.0
2007-10-30 13:00:00,62.96,62.98,62.96,62.98,7300.0,51.2962,51.3125,51.2962,51.3125,7300.0
2007-10-30 13:05:00,62.97,62.98,62.93,62.98,22900.0,51.3043,51.3125,51.2717,51.3125,22900.0
2007-10-30 13:10:00,62.99,62.99,62.92,62.97,42100.0,51.3206,51.3206,51.2636,51.3043,42100.0
2007-10-30 13:15:00,62.97,63.06,62.97,62.99,29900.0,51.3043,51.3777,51.3043,51.3206,29900.0
2007-10-30 13:20:00,63.0,63.01,62.98,62.98,12700.0,51.3288,51.3369,51.3125,51.3125,12700.0
2007-10-30 13:25:00,62.98,63.03,62.97,63.02,17200.0,51.3125,51.3532,51.3043,51.3451,17200.0
2007-10-30 13:30:00,63.02,63.04,63.02,63.03,3900.0,51.3451,51.3614,51.3451,51.3532,3900.0
2007-10-30 13:35:00,63.03,63.06,63.0,63.06,23200.0,51.3532,51.3777,51.3288,51.3777,23200.0
2007-10-30 13:40:00,63.06,63.09,63.06,63.07,47000.0,51.3777,51.4021,51.3777,51.3858,47000.0
2007-10-30 13:45:00,63.09,63.11,63.05,63.07,27000.0,51.4021,51.4184,51.3695,51.3858,27000.0
2007-10-30 13:50:00,63.08,63.1,63.08,63.09,4000.0,51.394,51.4103,51.394,51.4021,4000.0
2007-10-30 13:55:00,63.1,63.1,63.04,63.07,15500.0,51.4103,51.4103,51.3614,51.3858,15500.0
2007-10-30 14:00:00,63.06,63.1,63.05,63.09,35000.0,51.3777,51.4103,51.3695,51.4021,35000.0
2007-10-30 14:05:00,63.08,63.12,63.08,63.11,52100.0,51.394,51.4265,51.394,51.4184,52100.0
2007-10-30 14:10:00,63.11,63.13,63.1,63.12,37000.0,51.4184,51.4347,51.4103,51.4265,37000.0
2007-10-30 14:15:00,63.12,63.14,63.06,63.07,30900.0,51.4265,51.4428,51.3777,51.3858,30900.0
2007-10-30 14:20:00,63.08,63.09,63.05,63.05,5500.0,51.394,51.4021,51.3695,51.3695,5500.0
2007-10-30 14:25:00,63.05,63.07,63.04,63.05,19900.0,51.3695,51.3858,51.3614,51.3695,19900.0
2007-10-30 14:30:00,63.05,63.06,63.01,63.02,15400.0,51.3695,51.3777,51.3369,51.3451,15400.0
2007-10-30 14:35:00,63.02,63.1,63.02,63.09,32200.0,51.3451,51.4103,51.3451,51.4021,32200.0
2007-10-30 14:40:00,63.09,63.09,63.05,63.08,15000.0,51.4021,51.4021,51.3695,51.394,15000.0
2007-10-30 14:45:00,63.08,63.1,63.08,63.09,14600.0,51.394,51.4103,51.394,51.4021,14600.0
2007-10-30 14:50:00,63.08,63.08,63.03,63.03,34600.0,51.394,51.394,51.3532,51.3532,34600.0
2007-10-30 14:55:00,63.04,63.06,63.03,63.06,31500.0,51.3614,51.3777,51.3532,51.3777,31500.0
2007-10-30 15:00:00,63.06,63.07,63.04,63.04,25700.0,51.3777,51.3858,51.3614,51.3614,25700.0
2007-10-30 15:05:00,63.04,63.05,63.03,63.03,25900.0,51.3614,51.3695,51.3532,51.3532,25900.0
2007-10-30 15:10:00,63.03,63.07,63.02,63.06,31700.0,51.3532,51.3858,51.3451,51.3777,31700.0
2007-10-30 15:15:00,63.07,63.14,63.07,63.13,25600.0,51.3858,51.4428,51.3858,51.4347,25600.0
2007-10-30 15:20:00,63.11,63.11,63.05,63.05,27000.0,51.4184,51.4184,51.3695,51.3695,27000.0
2007-10-30 15:25:00,63.05,63.06,62.99,62.99,20200.0,51.3695,51.3777,51.3206,51.3206,20200.0
2007-10-30 15:30:00,62.99,63.03,62.99,63.0,51600.0,51.3206,51.3532,51.3206,51.3288,51600.0
2007-10-30 15:35:00,62.99,62.99,62.93,62.95,24200.0,51.3206,51.3206,51.2717,51.288,24200.0
2007-10-30 15:40:00,62.94,62.94,62.82,62.88,48700.0,51.2799,51.2799,51.1821,51.231,48700.0
2007-10-30 15:45:00,62.88,62.9,62.85,62.9,32000.0,51.231,51.2473,51.2066,51.2473,32000.0
2007-10-30 15:50:00,62.89,62.92,62.85,62.85,30100.0,51.2392,51.2636,51.2066,51.2066,30100.0
2007-10-30 15:55:00,62.85,62.85,62.76,62.81,42400.0,51.2066,51.2066,51.1332,51.174,42400.0
2007-10-30 16:00:00,62.81,62.93,62.8,62.93,19200.0,51.174,51.2717,51.1658,51.2717,19200.0
2007-10-30 16:05:00,62.93,62.93,62.93,62.93,0.0,51.2717,51.2717,51.2717,51.2717,0.0
2007-10-30 16:10:00,62.93,62.93,62.93,62.93,0.0,51.2717,51.2717,51.2717,51.2717,0.0
2007-10-31 09:30:00,63.14,63.45,63.12,63.12,117900.0,51.4428,51.6954,51.4265,51.4265,117900.0
2007-10-31 09:35:00,63.12,63.13,63.09,63.09,60900.0,51.4265,51.4347,51.4021,51.4021,60900.0
2007-10-31 09:40:00,63.1,63.1,62.99,63.04,60300.0,51.4103,51.4103,51.3206,51.3614,60300.0
2007-10-31 09:45:00,63.04,63.12,63.04,63.07,16800.0,51.3614,51.4265,51.3614,51.3858,16800.0
2007-10-31 09:50:00,63.06,63.07,62.97,62.99,16800.0,51.3777,51.3858,51.3043,51.3206,16800.0
2007-10-31 09:55:00,62.98,63.05,62.98,63.05,13800.0,51.3125,51.3695,51.3125,51.3695,13800.0
2007-10-31 10:00:00,63.07,63.09,63.05,63.07,14600.0,51.3858,51.4021,51.3695,51.3858,14600.0
2007-10-31 10:05:00,63.06,63.11,63.03,63.06,30300.0,51.3777,51.4184,51.3532,51.3777,30300.0
2007-10-31 10:10:00,63.07,63.1,63.06,63.09,16200.0,51.3858,51.4103,51.3777,51.4021,16200.0
2007-10-31 10:15:00,63.09,63.1,63.06,63.07,2800.0,51.4021,51.4103,51.3777,51.3858,2800.0
2007-10-31 10:20:00,63.06,63.09,63.05,63.08,5100.0,51.3777,51.4021,51.3695,51.394,5100.0
2007-10-31 10:25:00,63.08,63.11,63.08,63.1,5400.0,51.394,51.4184,51.394,51.4103,5400.0
2007-10-31 10:30:00,63.1,63.11,63.05,63.07,12500.0,51.4103,51.4184,51.3695,51.3858,12500.0
2007-10-31 10:35:00,63.06,63.12,63.06,63.12,13900.0,51.3777,51.4265,51.3777,51.4265,13900.0
2007-10-31 10:40:00,63.12,63.16,63.12,63.15,11800.0,51.4265,51.4591,51.4265,51.451,11800.0
2007-10-31 10:45:00,63.15,63.19,63.14,63.15,46900.0,51.451,51.4836,51.4428,51.451,46900.0
2007-10-31 10:50:00,63.14,63.18,63.12,63.15,8400.0,51.4428,51.4754,51.4265,51.451,8400.0
2007-10-31 10:55:00,63.14,63.18,63.14,63.15,51300.0,51.4428,51.4754,51.4428,51.451,51300.0
2007-10-31 11:00:00,63.15,63.17,63.15,63.17,5500.0,51.451,51.4673,51.451,51.4673,5500.0
2007-10-31 11:05:00,63.17,63.17,63.15,63.16,8500.0,51.4673,51.4673,51.451,51.4591,8500.0
2007-10-31 11:10:00,63.15,63.16,63.13,63.16,6700.0,51.451,51.4591,51.4347,51.4591,6700.0
2007-10-31 11:15:00,63.15,63.18,63.15,63.18,8900.0,51.451,51.4754,51.451,51.4754,8900.0
2007-10-31 11:20:00,63.18,63.2,63.17,63.2,6000.0,51.4754,51.4917,51.4673,51.4917,6000.0
2007-10-31 11:25:00,63.2,63.2,63.18,63.19,4400.0,51.4917,51.4917,51.4754,51.4836,4400.0
2007-10-31 11:30:00,63.19,63.26,63.19,63.24,19600.0,51.4836,51.5406,51.4836,51.5243,19600.0
2007-10-31 11:35:00,63.24,63.25,63.23,63.24,10300.0,51.5243,51.5325,51.5162,51.5243,10300.0
2007-10-31 11:40:00,63.23,63.28,63.21,63.23,32100.0,51.5162,51.5569,51.4999,51.5162,32100.0
2007-10-31 11:45:00,63.24,63.26,63.21,63.25,36700.0,51.5243,51.5406,51.4999,51.5325,36700.0
2007-10-31 11:50:00,63.24,63.26,63.22,63.23,33300.0,51.5243,51.5406,51.508,51.5162,33300.0
2007-10-31 11:55:00,63.24,63.28,63.24,63.27,12800.0,51.5243,51.5569,51.5243,51.5488,12800.0
2007-10-31 12:00:00,63.27,63.32,63.26,63.32,18300.0,51.5488,51.5895,51.5406,51.5895,18300.0
2007-10-31 12:05:00,63.32,63.34,63.29,63.29,10900.0,51.5895,51.6058,51.5651,51.5651,10900.0
2007-10-31 12:10:00,63.29,63.32,63.29,63.31,10900.0,51.5651,51.5895,51.5651,51.5813,10900.0
2007-10-31 12:15:00,63.31,63.32,63.29,63.29,12600.0,51.5813,51.5895,51.5651,51.5651,12600.0
2007-10-31 12:20:00,63.28,63.33,63.28,63.31,15800.0,51.5569,51.5976,51.5569,51.5813,15800.0
2007-10-31 12:25:00,63.32,63.32,63.26,63.27,9600.0,51.5895,51.5895,51.5406,51.5488,9600.0
2007-10-31 12:30:00,63.27,63.29,63.27,63.27,13100.0,51.5488,51.5651,51.5488,51.5488,13100.0
2007-10-31 12:35:00,63.28,63.29,63.26,63.27,11000.0,51.5569,51.5651,51.5406,51.5488,11000.0
2007-10-31 12:40:00,63.27,63.28,63.26,63.27,12900.0,51.5488,51.5569,51.5406,51.5488,12900.0
2007-10-31 12:45:00,63.27,63.27,63.26,63.27,11700.0,51.5488,51.5488,51.5406,51.5488,11700.0
2007-10-31 12:50:00,63.26,63.27,63.23,63.24,12900.0,51.5406,51.5488,51.5162,51.5243,12900.0
2007-10-31 12:55:00,63.24,63.24,63.22,63.24,7100.0,51.5243,51.5243,51.508,51.5243,7100.0
2007-10-31 13:00:00,63.22,63.26,63.22,63.26,7300.0,51.508,51.5406,51.508,51.5406,7300.0
2007-10-31 13:05:00,63.26,63.26,63.23,63.24,12800.0,51.5406,51.5406,51.5162,51.5243,12800.0
2007-10-31 13:10:00,63.24,63.26,63.24,63.25,4800.0,51.5243,51.5406,51.5243,51.5325,4800.0
2007-10-31 13:15:00,63.26,63.29,63.26,63.29,4300.0,51.5406,51.5651,51.5406,51.5651,4300.0
2007-10-31 13:20:00,63.29,63.29,63.24,63.24,19100.0,51.5651,51.5651,51.5243,51.5243,19100.0
2007-10-31 13:25:00,63.24,63.28,63.23,63.25,26200.0,51.5243,51.5569,51.5162,51.5325,26200.0
2007-10-31 13:30:00,63.25,63.26,63.25,63.25,6800.0,51.5325,51.5406,51.5325,51.5325,6800.0
2007-10-31 13:35:00,63.25,63.26,63.24,63.26,14700.0,51.5325,51.5406,51.5243,51.5406,14700.0
2007-10-31 13:40:00,63.25,63.27,63.25,63.27,9200.0,51.5325,51.5488,51.5325,51.5488,9200.0
2007-10-31 13:45:00,63.27,63.3,63.26,63.26,5500.0,51.5488,51.5732,51.5406,51.5406,5500.0
2007-10-31 13:50:00,63.26,63.26,63.21,63.22,12300.0,51.5406,51.5406,51.4999,51.508,12300.0
2007-10-31 13:55:00,63.17,63.26,63.17,63.24,24100.0,51.4673,51.5406,51.4673,51.5243,24100.0
2007-10-31 14:00:00,63.25,63.25,63.21,63.25,15300.0,51.5325,51.5325,51.4999,51.5325,15300.0
2007-10-31 14:05:00,63.24,63.3,63.11,63.26,55900.0,51.5243,51.5732,51.4184,51.5406,55900.0
2007-10-31 14:10:00,63.25,63.53,63.01,63.14,63700.0,51.5325,51.7606,51.3369,51.4428,63700.0
2007-10-31 14:15:00,63.08,63.25,62.8,63.07,80200.0,51.394,51.5325,51.1658,51.3858,80200.0
2007-10-31 14:20:00,63.11,63.14,62.78,62.79,63000.0,51.4184,51.4428,51.1495,51.1577,63000.0
2007-10-31 14:25:00,62.83,63.49,62.77,63.01,29300.0,51.1903,51.728,51.1414,51.3369,29300.0
2007-10-31 14:30:00,63.02,63.48,63.0,63.12,56200.0,51.3451,51.7199,51.3288,51.4265,56200.0
2007-10-31 14:35:00,63.09,63.13,62.95,63.04,37400.0,51.4021,51.4347,51.288,51.3614,37400.0
2007-10-31 14:40:00,63.04,63.32,63.04,63.31,59900.0,51.3614,51.5895,51.3614,51.5813,59900.0
2007-10-31 14:45:00,63.31,63.42,63.25,63.36,21600.0,51.5813,51.671,51.5325,51.6221,21600.0
2007-10-31 14:50:00,63.36,63.63,63.3,63.62,49200.0,51.6221,51.8421,51.5732,51.8339,49200.0
2007-10-31 14:55:00,63.63,63.76,63.61,63.68,85600.0,51.8421,51.948,51.8258,51.8828,85600.0
2007-10-31 15:00:00,63.68,63.71,63.51,63.6,38800.0,51.8828,51.9072,51.7443,51.8176,38800.0
2007-10-31 15:05:00,63.57,63.63,63.5,63.58,48000.0,51.7932,51.8421,51.7361,51.8013,48000.0
2007-10-31 15:10:00,63.61,63.64,63.43,63.43,44000.0,51.8258,51.8502,51.6791,51.6791,44000.0
2007-10-31 15:15:00,63.43,63.48,63.38,63.42,22300.0,51.6791,51.7199,51.6384,51.671,22300.0
2007-10-31 15:20:00,63.42,63.75,63.3,63.34,42900.0,51.671,51.9398,51.5732,51.6058,42900.0
2007-10-31 15:25:00,63.31,63.63,63.29,63.35,24700.0,51.5813,51.8421,51.5651,51.6139,24700.0
2007-10-31 15:30:00,63.32,63.51,63.3,63.42,53400.0,51.5895,51.7443,51.5732,51.671,53400.0
2007-10-31 15:35:00,63.43,63.45,63.35,63.35,19200.0,51.6791,51.6954,51.6139,51.6139,19200.0
2007-10-31 15:40:00,63.34,63.54,63.33,63.52,47800.0,51.6058,51.7687,51.5976,51.7524,47800.0
2007-10-31 15:45:00,63.52,63.54,63.46,63.47,39700.0,51.7524,51.7687,51.7036,51.7117,39700.0
2007-10-31 15:50:00,63.45,63.58,63.45,63.57,21900.0,51.6954,51.8013,51.6954,51.7932,21900.0
2007-10-31 15:55:00,63.61,63.74,63.58,63.66,132800.0,51.8258,51.9317,51.8013,51.8665,132800.0
2007-10-31 16:00:00,63.7,63.87,63.5,63.7,37100.0,51.8991,52.0376,51.7361,51.8991,37100.0
2007-10-31 16:05:00,63.7,63.7,63.7,63.7,0.0,51.8991,51.8991,51.8991,51.8991,0.0
2007-10-31 16:10:00,63.7,63.7,63.7,63.7,0.0,51.8991,51.8991,51.8991,51.8991,0.0
2007-11-01 09:30:00,63.23,63.26,63.16,63.21,33100.0,51.5162,51.5406,51.4591,51.4999,33100.0
2007-11-01 09:35:00,63.22,63.31,62.96,62.96,62700.0,51.508,51.5813,51.2962,51.2962,62700.0
2007-11-01 09:40:00,62.92,63.05,62.92,63.01,31400.0,51.2636,51.3695,51.2636,51.3369,31400.0
2007-11-01 09:45:00,62.99,62.99,62.78,62.92,21600.0,51.3206,51.3206,51.1495,51.2636,21600.0
2007-11-01 09:50:00,62.93,63.07,62.92,63.06,17100.0,51.2717,51.3858,51.2636,51.3777,17100.0
2007-11-01 09:55:00,63.06,63.07,62.98,63.02,42800.0,51.3777,51.3858,51.3125,51.3451,42800.0
2007-11-01 10:00:00,63.02,63.09,62.92,62.97,45100.0,51.3451,51.4021,51.2636,51.3043,45100.0
2007-11-01 10:05:00,62.96,62.98,62.84,62.88,17100.0,51.2962,51.3125,51.1984,51.231,17100.0
2007-11-01 10:10:00,62.87,62.9,62.7,62.84,50500.0,51.2229,51.2473,51.0844,51.1984,50500.0
2007-11-01 10:15:00,62.84,62.84,62.7,62.79,30600.0,51.1984,51.1984,51.0844,51.1577,30600.0
2007-11-01 10:20:00,62.78,62.94,62.77,62.93,28800.0,51.1495,51.2799,51.1414,51.2717,28800.0
2007-11-01 10:25:00,62.91,63.0,62.89,62.94,167500.0,51.2555,51.3288,51.2392,51.2799,167500.0
2007-11-01 10:30:00,62.95,63.03,62.9,62.97,25400.0,51.288,51.3532,51.2473,51.3043,25400.0
2007-11-01 10:35:00,62.97,63.11,62.97,63.1,34500.0,51.3043,51.4184,51.3043,51.4103,34500.0
2007-11-01 10:40:00,63.1,63.17,63.06,63.12,36000.0,51.4103,51.4673,51.3777,51.4265,36000.0
2007-11-01 10:45:00,63.12,63.16,63.07,63.08,22300.0,51.4265,51.4591,51.3858,51.394,22300.0
2007-11-01 10:50:00,63.08,63.09,63.04,63.07,17900.0,51.394,51.4021,51.3614,51.3858,17900.0
2007-11-01 10:55:00,63.06,63.14,63.06,63.14,76200.0,51.3777,51.4428,51.3777,51.4428,76200.0
2007-11-01 11:00:00,63.14,63.22,63.07,63.09,17700.0,51.4428,51.508,51.3858,51.4021,17700.0
2007-11-01 11:05:00,63.08,63.09,63.02,63.06,30700.0,51.394,51.4021,51.3451,51.3777,30700.0
2007-11-01 11:10:00,63.05,63.1,63.02,63.09,26800.0,51.3695,51.4103,51.3451,51.4021,26800.0
2007-11-01 11:15:00,63.08,63.13,63.01,63.13,13000.0,51.394,51.4347,51.3369,51.4347,13000.0
2007-11-01 11:20:00,63.12,63.16,63.1,63.13,16900.0,51.4265,51.4591,51.4103,51.4347,16900.0
2007-11-01 11:25:00,63.13,63.19,63.11,63.18,19100.0,51.4347,51.4836,51.4184,51.4754,19100.0
2007-11-01 11:30:00,63.18,63.18,63.02,63.05,41800.0,51.4754,51.4754,51.3451,51.3695,41800.0
2007-11-01 11:35:00,63.04,63.05,62.98,63.01,49000.0,51.3614,51.3695,51.3125,51.3369,49000.0
2007-11-01 11:40:00,63.01,63.01,62.91,62.96,31600.0,51.3369,51.3369,51.2555,51.2962,31600.0
2007-11-01 11:45:00,62.96,63.01,62.92,63.0,17900.0,51.2962,51.3369,51.2636,51.3288,17900.0
2007-11-01 11:50:00,63.01,63.06,63.0,63.05,11400.0,51.3369,51.3777,51.3288,51.3695,11400.0
2007-11-01 11:55:00,63.05,63.11,63.01,63.11,14800.0,51.3695,51.4184,51.3369,51.4184,14800.0
2007-11-01 12:00:00,63.12,63.16,63.07,63.15,23300.0,51.4265,51.4591,51.3858,51.451,23300.0
2007-11-01 12:05:00,63.16,63.19,63.14,63.16,38800.0,51.4591,51.4836,51.4428,51.4591,38800.0
2007-11-01 12:10:00,63.16,63.19,63.14,63.15,8200.0,51.4591,51.4836,51.4428,51.451,8200.0
2007-11-01 12:15:00,63.15,63.23,63.15,63.21,15700.0,51.451,51.5162,51.451,51.4999,15700.0
2007-11-01 12:20:00,63.22,63.26,63.19,63.24,17800.0,51.508,51.5406,51.4836,51.5243,17800.0
2007-11-01 12:25:00,63.23,63.23,63.1,63.1,17500.0,51.5162,51.5162,51.4103,51.4103,17500.0
2007-11-01 12:30:00,63.1,63.13,63.08,63.09,9900.0,51.4103,51.4347,51.394,51.4021,9900.0
2007-11-01 12:35:00,63.09,63.14,63.06,63.14,15400.0,51.4021,51.4428,51.3777,51.4428,15400.0
2007-11-01 12:40:00,63.14,63.15,63.09,63.1,17600.0,51.4428,51.451,51.4021,51.4103,17600.0
2007-11-01 12:45:00,63.1,63.11,63.0,63.06,23500.0,51.4103,51.4184,51.3288,51.3777,23500.0
2007-11-01 12:50:00,63.06,63.11,63.05,63.1,20900.0,51.3777,51.4184,51.3695,51.4103,20900.0
2007-11-01 12:55:00,63.11,63.13,63.09,63.13,12000.0,51.4184,51.4347,51.4021,51.4347,12000.0
2007-11-01 13:00:00,63.14,63.14,63.06,63.1,19700.0,51.4428,51.4428,51.3777,51.4103,19700.0
2007-11-01 13:05:00,63.11,63.21,63.11,63.21,27900.0,51.4184,51.4999,51.4184,51.4999,27900.0
2007-11-01 13:10:00,63.21,63.22,63.15,63.16,21600.0,51.4999,51.508,51.451,51.4591,21600.0
2007-11-01 13:15:00,63.17,63.21,63.17,63.2,19300.0,51.4673,51.4999,51.4673,51.4917,19300.0
2007-11-01 13:20:00,63.2,63.24,63.15,63.16,47600.0,51.4917,51.5243,51.451,51.4591,47600.0
2007-11-01 13:25:00,63.15,63.15,63.06,63.06,96400.0,51.451,51.451,51.3777,51.3777,96400.0
2007-11-01 13:30:00,63.04,63.09,62.98,62.98,36300.0,51.3614,51.4021,51.3125,51.3125,36300.0
2007-11-01 13:35:00,62.99,63.06,62.99,63.04,20300.0,51.3206,51.3777,51.3206,51.3614,20300.0
2007-11-01 13:40:00,63.05,63.08,62.93,62.95,42300.0,51.3695,51.394,51.2717,51.288,42300.0
2007-11-01 13:45:00,62.93,63.03,62.93,63.03,35400.0,51.2717,51.3532,51.2717,51.3532,35400.0
2007-11-01 13:50:00,63.03,63.03,62.85,62.85,32000.0,51.3532,51.3532,51.2066,51.2066,32000.0
2007-11-01 13:55:00,62.89,62.92,62.78,62.82,31600.0,51.2392,51.2636,51.1495,51.1821,31600.0
2007-11-01 14:00:00,62.8,62.97,62.8,62.9,51600.0,51.1658,51.3043,51.1658,51.2473,51600.0
2007-11-01 14:05:00,62.9,62.97,62.87,62.94,38100.0,51.2473,51.3043,51.2229,51.2799,38100.0
2007-11-01 14:10:00,62.94,62.97,62.9,62.94,25900.0,51.2799,51.3043,51.2473,51.2799,25900.0
2007-11-01 14:15:00,62.94,62.96,62.87,62.93,41800.0,51.2799,51.2962,51.2229,51.2717,41800.0
2007-11-01 14:20:00,62.92,62.92,62.83,62.86,29200.0,51.2636,51.2636,51.1903,51.2147,29200.0
2007-11-01 14:25:00,62.86,62.91,62.8,62.81,39900.0,51.2147,51.2555,51.1658,51.174,39900.0
2007-11-01 14:30:00,62.83,62.92,62.83,62.89,21400.0,51.1903,51.2636,51.1903,51.2392,21400.0
2007-11-01 14:35:00,62.9,63.03,62.89,62.98,37200.0,51.2473,51.3532,51.2392,51.3125,37200.0
2007-11-01 14:40:00,62.98,63.02,62.93,62.96,30300.0,51.3125,51.3451,51.2717,51.2962,30300.0
2007-11-01 14:45:00,62.97,63.06,62.96,63.05,33500.0,51.3043,51.3777,51.2962,51.3695,33500.0
2007-11-01 14:50:00,63.06,63.09,62.99,63.04,43800.0,51.3777,51.4021,51.3206,51.3614,43800.0
2007-11-01 14:55:00,63.04,63.06,62.97,63.02,41700.0,51.3614,51.3777,51.3043,51.3451,41700.0
2007-11-01 15:00:00,63.01,63.01,62.96,62.97,27500.0,51.3369,51.3369,51.2962,51.3043,27500.0
2007-11-01 15:05:00,62.99,63.07,62.98,63.05,24800.0,51.3206,51.3858,51.3125,51.3695,24800.0
2007-11-01 15:10:00,63.04,63.05,62.89,62.89,38900.0,51.3614,51.3695,51.2392,51.2392,38900.0
2007-11-01 15:15:00,62.88,62.93,62.76,62.83,53700.0,51.231,51.2717,51.1332,51.1903,53700.0
2007-11-01 15:20:00,62.81,62.81,62.59,62.64,72400.0,51.174,51.174,50.9947,51.0355,72400.0
2007-11-01 15:25:00,62.64,62.66,62.51,62.51,42600.0,51.0355,51.0518,50.9296,50.9296,42600.0
2007-11-01 15:30:00,62.51,62.6,62.47,62.59,46900.0,50.9296,51.0029,50.897,50.9947,46900.0
2007-11-01 15:35:00,62.59,62.64,62.52,62.54,49100.0,50.9947,51.0355,50.9377,50.954,49100.0
2007-11-01 15:40:00,62.54,62.61,62.54,62.6,54000.0,50.954,51.011,50.954,51.0029,54000.0
2007-11-01 15:45:00,62.61,62.62,62.45,62.53,96000.0,51.011,51.0192,50.8807,50.9458,96000.0
2007-11-01 15:50:00,62.52,62.53,62.31,62.36,104900.0,50.9377,50.9458,50.7666,50.8073,104900.0
2007-11-01 15:55:00,62.35,62.48,62.35,62.43,101400.0,50.7992,50.9051,50.7992,50.8644,101400.0
2007-11-01 16:00:00,62.43,62.43,62.1,62.3,117800.0,50.8644,50.8644,50.5955,50.7585,117800.0
2007-11-01 16:05:00,62.3,62.3,62.3,62.3,0.0,50.7585,50.7585,50.7585,50.7585,0.0
2007-11-01 16:10:00,62.3,62.3,62.3,62.3,0.0,50.7585,50.7585,50.7585,50.7585,0.0
2007-11-02 09:30:00,62.97,63.15,62.56,62.97,160200.0,51.3043,51.451,50.9703,51.3043,160200.0
2007-11-02 09:35:00,62.57,62.6,62.43,62.59,22900.0,50.9784,51.0029,50.8644,50.9947,22900.0
2007-11-02 09:40:00,62.64,62.71,62.64,62.66,24100.0,51.0355,51.0925,51.0355,51.0518,24100.0
2007-11-02 09:45:00,62.67,62.67,62.33,62.33,14500.0,51.0599,51.0599,50.7829,50.7829,14500.0
2007-11-02 09:50:00,62.34,62.38,62.08,62.08,42800.0,50.791,50.8236,50.5792,50.5792,42800.0
2007-11-02 09:55:00,62.05,62.24,62.04,62.22,53300.0,50.5548,50.7096,50.5466,50.6933,53300.0
2007-11-02 10:00:00,62.22,62.29,62.03,62.12,30900.0,50.6933,50.7503,50.5385,50.6118,30900.0
2007-11-02 10:05:00,62.12,62.22,61.94,62.22,79100.0,50.6118,50.6933,50.4652,50.6933,79100.0
2007-11-02 10:10:00,62.21,62.29,62.14,62.17,91700.0,50.6851,50.7503,50.6281,50.6525,91700.0
2007-11-02 10:15:00,62.19,62.25,62.0,62.04,43000.0,50.6688,50.7177,50.514,50.5466,43000.0
2007-11-02 10:20:00,62.04,62.25,62.03,62.21,42300.0,50.5466,50.7177,50.5385,50.6851,42300.0
2007-11-02 10:25:00,62.22,62.36,62.19,62.34,44000.0,50.6933,50.8073,50.6688,50.791,44000.0
2007-11-02 10:30:00,62.34,62.47,62.34,62.46,34400.0,50.791,50.897,50.791,50.8888,34400.0
2007-11-02 10:35:00,62.47,62.57,62.37,62.4,46100.0,50.897,50.9784,50.8155,50.8399,46100.0
2007-11-02 10:40:00,62.4,62.42,62.25,62.32,42800.0,50.8399,50.8562,50.7177,50.7748,42800.0
2007-11-02 10:45:00,62.33,62.38,62.2,62.2,21900.0,50.7829,50.8236,50.677,50.677,21900.0
2007-11-02 10:50:00,62.2,62.32,62.2,62.3,23500.0,50.677,50.7748,50.677,50.7585,23500.0
2007-11-02 10:55:00,62.29,62.47,62.29,62.4,165100.0,50.7503,50.897,50.7503,50.8399,165100.0
2007-11-02 11:00:00,62.4,62.53,62.4,62.53,33200.0,50.8399,50.9458,50.8399,50.9458,33200.0
2007-11-02 11:05:00,62.53,62.53,62.35,62.35,23600.0,50.9458,50.9458,50.7992,50.7992,23600.0
2007-11-02 11:10:00,62.37,62.44,62.36,62.41,14900.0,50.8155,50.8725,50.8073,50.8481,14900.0
2007-11-02 11:15:00,62.41,62.45,62.35,62.37,14600.0,50.8481,50.8807,50.7992,50.8155,14600.0
2007-11-02 11:20:00,62.36,62.36,62.21,62.28,25800.0,50.8073,50.8073,50.6851,50.7422,25800.0
2007-11-02 11:25:00,62.26,62.27,62.05,62.09,26100.0,50.7259,50.734,50.5548,50.5874,26100.0
2007-11-02 11:30:00,62.09,62.22,62.09,62.17,42900.0,50.5874,50.6933,50.5874,50.6525,42900.0
2007-11-02 11:35:00,62.18,62.2,62.06,62.14,23100.0,50.6607,50.677,50.5629,50.6281,23100.0
2007-11-02 11:40:00,62.13,62.24,62.04,62.24,23000.0,50.62,50.7096,50.5466,50.7096,23000.0
2007-11-02 11:45:00,62.24,62.32,62.24,62.26,17700.0,50.7096,50.7748,50.7096,50.7259,17700.0
2007-11-02 11:50:00,62.26,62.45,62.21,62.35,37800.0,50.7259,50.8807,50.6851,50.7992,37800.0
2007-11-02 11:55:00,62.34,62.38,62.22,62.29,49900.0,50.791,50.8236,50.6933,50.7503,49900.0
2007-11-02 12:00:00,62.3,62.37,62.24,62.31,56900.0,50.7585,50.8155,50.7096,50.7666,56900.0
2007-11-02 12:05:00,62.29,62.37,62.23,62.27,36500.0,50.7503,50.8155,50.7014,50.734,36500.0
2007-11-02 12:10:00,62.27,62.47,62.27,62.41,26700.0,50.734,50.897,50.734,50.8481,26700.0
2007-11-02 12:15:00,62.41,62.43,62.33,62.4,25300.0,50.8481,50.8644,50.7829,50.8399,25300.0
2007-11-02 12:20:00,62.38,62.5,62.35,62.49,56000.0,50.8236,50.9214,50.7992,50.9133,56000.0
2007-11-02 12:25:00,62.49,62.49,62.4,62.46,39700.0,50.9133,50.9133,50.8399,50.8888,39700.0
2007-11-02 12:30:00,62.47,62.56,62.42,62.45,50700.0,50.897,50.9703,50.8562,50.8807,50700.0
2007-11-02 12:35:00,62.45,62.57,62.41,62.54,40300.0,50.8807,50.9784,50.8481,50.954,40300.0
2007-11-02 12:40:00,62.51,62.69,62.46,62.68,74400.0,50.9296,51.0762,50.8888,51.0681,74400.0
2007-11-02 12:45:00,62.68,62.74,62.58,62.58,32200.0,51.0681,51.1169,50.9866,50.9866,32200.0
2007-11-02 12:50:00,62.59,62.6,62.52,62.53,40000.0,50.9947,51.0029,50.9377,50.9458,40000.0
2007-11-02 12:55:00,62.58,62.65,62.55,62.65,29500.0,50.9866,51.0436,50.9621,51.0436,29500.0
2007-11-02 13:00:00,62.64,62.77,62.63,62.72,23300.0,51.0355,51.1414,51.0273,51.1006,23300.0
2007-11-02 13:05:00,62.7,62.83,62.64,62.66,26100.0,51.0844,51.1903,51.0355,51.0518,26100.0
2007-11-02 13:10:00,62.65,62.72,62.61,62.63,23200.0,51.0436,51.1006,51.011,51.0273,23200.0
2007-11-02 13:15:00,62.62,62.71,62.62,62.7,20200.0,51.0192,51.0925,51.0192,51.0844,20200.0
2007-11-02 13:20:00,62.7,62.7,62.55,62.55,22500.0,51.0844,51.0844,50.9621,50.9621,22500.0
2007-11-02 13:25:00,62.53,62.57,62.5,62.56,19200.0,50.9458,50.9784,50.9214,50.9703,19200.0
2007-11-02 13:30:00,62.57,62.63,62.55,62.59,13000.0,50.9784,51.0273,50.9621,50.9947,13000.0
2007-11-02 13:35:00,62.58,62.65,62.57,62.63,20200.0,50.9866,51.0436,50.9784,51.0273,20200.0
2007-11-02 13:40:00,62.63,62.64,62.48,62.49,67800.0,51.0273,51.0355,50.9051,50.9133,67800.0
2007-11-02 13:45:00,62.49,62.6,62.47,62.59,26000.0,50.9133,51.0029,50.897,50.9947,26000.0
2007-11-02 13:50:00,62.6,62.64,62.57,62.58,29700.0,51.0029,51.0355,50.9784,50.9866,29700.0
2007-11-02 13:55:00,62.58,62.59,62.51,62.57,21400.0,50.9866,50.9947,50.9296,50.9784,21400.0
2007-11-02 14:00:00,62.57,62.62,62.54,62.6,15400.0,50.9784,51.0192,50.954,51.0029,15400.0
2007-11-02 14:05:00,62.6,62.6,62.47,62.55,24600.0,51.0029,51.0029,50.897,50.9621,24600.0
2007-11-02 14:10:00,62.55,62.58,62.52,62.57,18300.0,50.9621,50.9866,50.9377,50.9784,18300.0
2007-11-02 14:15:00,62.57,62.58,62.43,62.43,33700.0,50.9784,50.9866,50.8644,50.8644,33700.0
2007-11-02 14:20:00,62.43,62.56,62.43,62.5,39400.0,50.8644,50.9703,50.8644,50.9214,39400.0
2007-11-02 14:25:00,62.49,62.63,62.48,62.59,30600.0,50.9133,51.0273,50.9051,50.9947,30600.0
2007-11-02 14:30:00,62.6,62.6,62.52,62.54,27900.0,51.0029,51.0029,50.9377,50.954,27900.0
2007-11-02 14:35:00,62.53,62.54,62.38,62.38,15600.0,50.9458,50.954,50.8236,50.8236,15600.0
2007-11-02 14:40:00,62.38,62.45,62.36,62.44,41600.0,50.8236,50.8807,50.8073,50.8725,41600.0
2007-11-02 14:45:00,62.43,62.43,62.33,62.38,18600.0,50.8644,50.8644,50.7829,50.8236,18600.0
2007-11-02 14:50:00,62.37,62.45,62.28,62.31,40500.0,50.8155,50.8807,50.7422,50.7666,40500.0
2007-11-02 14:55:00,62.32,62.35,62.24,62.3,26500.0,50.7748,50.7992,50.7096,50.7585,26500.0
2007-11-02 15:00:00,62.29,62.39,62.29,62.34,53800.0,50.7503,50.8318,50.7503,50.791,53800.0
2007-11-02 15:05:00,62.33,62.44,62.31,62.4,28900.0,50.7829,50.8725,50.7666,50.8399,28900.0
2007-11-02 15:10:00,62.4,62.43,62.26,62.34,59400.0,50.8399,50.8644,50.7259,50.791,59400.0
2007-11-02 15:15:00,62.34,62.47,62.28,62.46,59900.0,50.791,50.897,50.7422,50.8888,59900.0
2007-11-02 15:20:00,62.45,62.53,62.45,62.47,38500.0,50.8807,50.9458,50.8807,50.897,38500.0
2007-11-02 15:25:00,62.48,62.53,62.43,62.45,29100.0,50.9051,50.9458,50.8644,50.8807,29100.0
2007-11-02 15:30:00,62.45,62.51,62.39,62.45,43600.0,50.8807,50.9296,50.8318,50.8807,43600.0
2007-11-02 15:35:00,62.43,62.51,62.4,62.44,40500.0,50.8644,50.9296,50.8399,50.8725,40500.0
2007-11-02 15:40:00,62.44,62.68,62.44,62.66,61400.0,50.8725,51.0681,50.8725,51.0518,61400.0
2007-11-02 15:45:00,62.67,62.69,62.58,62.6,46400.0,51.0599,51.0762,50.9866,51.0029,46400.0
2007-11-02 15:50:00,62.59,62.68,62.58,62.68,58800.0,50.9947,51.0681,50.9866,51.0681,58800.0
2007-11-02 15:55:00,62.7,62.75,62.62,62.7,80600.0,51.0844,51.1251,51.0192,51.0844,80600.0
2007-11-02 16:00:00,62.75,62.82,62.7,62.82,6200.0,51.1251,51.1821,51.0844,51.1821,6200.0
2007-11-02 16:05:00,62.71,62.71,62.68,62.68,200.0,51.0925,51.0925,51.0681,51.0681,200.0
2007-11-02 16:10:00,62.68,62.71,62.65,62.68,11600.0,51.0681,51.0925,51.0436,51.0681,11600.0
2007-11-05 09:30:00,62.33,62.64,61.93,62.09,40000.0,50.7829,51.0355,50.457,50.5874,40000.0
2007-11-05 09:35:00,62.13,62.3,62.05,62.21,106000.0,50.62,50.7585,50.5548,50.6851,106000.0
2007-11-05 09:40:00,62.21,62.27,62.18,62.21,72400.0,50.6851,50.734,50.6607,50.6851,72400.0
2007-11-05 09:45:00,62.18,62.23,62.15,62.21,15800.0,50.6607,50.7014,50.6362,50.6851,15800.0
2007-11-05 09:50:00,62.22,62.22,62.08,62.14,36100.0,50.6933,50.6933,50.5792,50.6281,36100.0
2007-11-05 09:55:00,62.15,62.3,62.15,62.3,31500.0,50.6362,50.7585,50.6362,50.7585,31500.0
2007-11-05 10:00:00,62.29,62.43,62.27,62.34,47200.0,50.7503,50.8644,50.734,50.791,47200.0
2007-11-05 10:05:00,62.3,62.35,62.22,62.23,29700.0,50.7585,50.7992,50.6933,50.7014,29700.0
2007-11-05 10:10:00,62.24,62.37,62.23,62.36,51500.0,50.7096,50.8155,50.7014,50.8073,51500.0
2007-11-05 10:15:00,62.35,62.35,62.14,62.21,64700.0,50.7992,50.7992,50.6281,50.6851,64700.0
2007-11-05 10:20:00,62.21,62.35,62.21,62.35,30300.0,50.6851,50.7992,50.6851,50.7992,30300.0
2007-11-05 10:25:00,62.34,62.38,62.23,62.23,21500.0,50.791,50.8236,50.7014,50.7014,21500.0
2007-11-05 10:30:00,62.25,62.34,62.25,62.31,16000.0,50.7177,50.791,50.7177,50.7666,16000.0
2007-11-05 10:35:00,62.31,62.46,62.31,62.43,13800.0,50.7666,50.8888,50.7666,50.8644,13800.0
2007-11-05 10:40:00,62.43,62.54,62.37,62.51,25000.0,50.8644,50.954,50.8155,50.9296,25000.0
2007-11-05 10:45:00,62.51,62.53,62.46,62.47,14600.0,50.9296,50.9458,50.8888,50.897,14600.0
2007-11-05 10:50:00,62.46,62.46,62.39,62.42,15200.0,50.8888,50.8888,50.8318,50.8562,15200.0
2007-11-05 10:55:00,62.44,62.47,62.37,62.38,12500.0,50.8725,50.897,50.8155,50.8236,12500.0
2007-11-05 11:00:00,62.38,62.43,62.38,62.39,12000.0,50.8236,50.8644,50.8236,50.8318,12000.0
2007-11-05 11:05:00,62.39,62.49,62.39,62.46,21400.0,50.8318,50.9133,50.8318,50.8888,21400.0
2007-11-05 11:10:00,62.44,62.44,62.33,62.37,20300.0,50.8725,50.8725,50.7829,50.8155,20300.0
2007-11-05 11:15:00,62.37,62.37,62.28,62.32,11600.0,50.8155,50.8155,50.7422,50.7748,11600.0
2007-11-05 11:20:00,62.31,62.39,62.28,62.35,16000.0,50.7666,50.8318,50.7422,50.7992,16000.0
2007-11-05 11:25:00,62.35,62.36,62.31,62.32,31000.0,50.7992,50.8073,50.7666,50.7748,31000.0
2007-11-05 11:30:00,62.33,62.35,62.31,62.34,57400.0,50.7829,50.7992,50.7666,50.791,57400.0
2007-11-05 11:35:00,62.34,62.34,62.28,62.29,27100.0,50.791,50.791,50.7422,50.7503,27100.0
2007-11-05 11:40:00,62.28,62.42,62.28,62.4,30600.0,50.7422,50.8562,50.7422,50.8399,30600.0
2007-11-05 11:45:00,62.4,62.51,62.4,62.46,18400.0,50.8399,50.9296,50.8399,50.8888,18400.0
2007-11-05 11:50:00,62.47,62.47,62.43,62.43,56800.0,50.897,50.897,50.8644,50.8644,56800.0
2007-11-05 11:55:00,62.43,62.45,62.39,62.41,6200.0,50.8644,50.8807,50.8318,50.8481,6200.0
2007-11-05 12:00:00,62.42,62.46,62.35,62.36,56100.0,50.8562,50.8888,50.7992,50.8073,56100.0
2007-11-05 12:05:00,62.39,62.39,62.29,62.35,20300.0,50.8318,50.8318,50.7503,50.7992,20300.0
2007-11-05 12:10:00,62.34,62.34,62.26,62.28,19000.0,50.791,50.791,50.7259,50.7422,19000.0
2007-11-05 12:15:00,62.27,62.34,62.27,62.33,42500.0,50.734,50.791,50.734,50.7829,42500.0
2007-11-05 12:20:00,62.32,62.35,62.23,62.26,17100.0,50.7748,50.7992,50.7014,50.7259,17100.0
2007-11-05 12:25:00,62.26,62.31,62.23,62.3,13400.0,50.7259,50.7666,50.7014,50.7585,13400.0
2007-11-05 12:30:00,62.3,62.31,62.23,62.31,14500.0,50.7585,50.7666,50.7014,50.7666,14500.0
2007-11-05 12:35:00,62.3,62.4,62.3,62.39,21800.0,50.7585,50.8399,50.7585,50.8318,21800.0
2007-11-05 12:40:00,62.39,62.39,62.33,62.33,15200.0,50.8318,50.8318,50.7829,50.7829,15200.0
2007-11-05 12:45:00,62.34,62.36,62.33,62.36,14900.0,50.791,50.8073,50.7829,50.8073,14900.0
2007-11-05 12:50:00,62.35,62.36,62.28,62.29,23700.0,50.7992,50.8073,50.7422,50.7503,23700.0
2007-11-05 12:55:00,62.28,62.34,62.28,62.34,7800.0,50.7422,50.791,50.7422,50.791,7800.0
2007-11-05 13:00:00,62.33,62.4,62.32,62.38,12000.0,50.7829,50.8399,50.7748,50.8236,12000.0
2007-11-05 13:05:00,62.35,62.39,62.29,62.31,15200.0,50.7992,50.8318,50.7503,50.7666,15200.0
2007-11-05 13:10:00,62.31,62.32,62.27,62.29,23200.0,50.7666,50.7748,50.734,50.7503,23200.0
2007-11-05 13:15:00,62.27,62.3,62.18,62.22,16300.0,50.734,50.7585,50.6607,50.6933,16300.0
2007-11-05 13:20:00,62.22,62.24,62.18,62.23,25200.0,50.6933,50.7096,50.6607,50.7014,25200.0
2007-11-05 13:25:00,62.25,62.28,62.19,62.22,31000.0,50.7177,50.7422,50.6688,50.6933,31000.0
2007-11-05 13:30:00,62.23,62.27,62.22,62.22,22000.0,50.7014,50.734,50.6933,50.6933,22000.0
2007-11-05 13:35:00,62.23,62.26,62.16,62.2,66200.0,50.7014,50.7259,50.6444,50.677,66200.0
2007-11-05 13:40:00,62.19,62.21,62.11,62.14,31800.0,50.6688,50.6851,50.6037,50.6281,31800.0
2007-11-05 13:45:00,62.13,62.14,62.04,62.06,19600.0,50.62,50.6281,50.5466,50.5629,19600.0
2007-11-05 13:50:00,62.04,62.09,61.97,61.99,46600.0,50.5466,50.5874,50.4896,50.5059,46600.0
2007-11-05 13:55:00,61.99,62.02,61.95,61.99,38900.0,50.5059,50.5303,50.4733,50.5059,38900.0
2007-11-05 14:00:00,62.04,62.1,62.0,62.08,42400.0,50.5466,50.5955,50.514,50.5792,42400.0
2007-11-05 14:05:00,62.06,62.12,62.04,62.09,99700.0,50.5629,50.6118,50.5466,50.5874,99700.0
2007-11-05 14:10:00,62.11,62.18,62.09,62.1,78800.0,50.6037,50.6607,50.5874,50.5955,78800.0
2007-11-05 14:15:00,62.09,62.13,62.03,62.06,45900.0,50.5874,50.62,50.5385,50.5629,45900.0
2007-11-05 14:20:00,62.05,62.06,61.97,61.99,32400.0,50.5548,50.5629,50.4896,50.5059,32400.0
2007-11-05 14:25:00,62.0,62.05,61.93,62.03,43300.0,50.514,50.5548,50.457,50.5385,43300.0
2007-11-05 14:30:00,62.01,62.02,61.86,61.86,57900.0,50.5222,50.5303,50.4,50.4,57900.0
2007-11-05 14:35:00,61.88,62.06,61.87,62.04,20800.0,50.4163,50.5629,50.4081,50.5466,20800.0
2007-11-05 14:40:00,62.01,62.03,61.97,62.03,16000.0,50.5222,50.5385,50.4896,50.5385,16000.0
2007-11-05 14:45:00,62.05,62.15,62.04,62.14,28500.0,50.5548,50.6362,50.5466,50.6281,28500.0
2007-11-05 14:50:00,62.14,62.21,62.14,62.16,37900.0,50.6281,50.6851,50.6281,50.6444,37900.0
2007-11-05 14:55:00,62.17,62.17,62.07,62.07,20100.0,50.6525,50.6525,50.5711,50.5711,20100.0
2007-11-05 15:00:00,62.07,62.14,62.06,62.12,27700.0,50.5711,50.6281,50.5629,50.6118,27700.0
2007-11-05 15:05:00,62.13,62.49,62.13,62.33,46200.0,50.62,50.9133,50.62,50.7829,46200.0
2007-11-05 15:10:00,62.3,62.38,62.25,62.32,58400.0,50.7585,50.8236,50.7177,50.7748,58400.0
2007-11-05 15:15:00,62.28,62.38,62.28,62.37,16400.0,50.7422,50.8236,50.7422,50.8155,16400.0
2007-11-05 15:20:00,62.35,62.6,62.35,62.56,57000.0,50.7992,51.0029,50.7992,50.9703,57000.0
2007-11-05 15:25:00,62.53,62.59,62.44,62.51,46500.0,50.9458,50.9947,50.8725,50.9296,46500.0
2007-11-05 15:30:00,62.53,62.58,62.47,62.57,21800.0,50.9458,50.9866,50.897,50.9784,21800.0
2007-11-05 15:35:00,62.57,62.68,62.53,62.59,21300.0,50.9784,51.0681,50.9458,50.9947,21300.0
2007-11-05 15:40:00,62.61,62.61,62.37,62.4,13300.0,51.011,51.011,50.8155,50.8399,13300.0
2007-11-05 15:45:00,62.39,62.46,62.37,62.41,21000.0,50.8318,50.8888,50.8155,50.8481,21000.0
2007-11-05 15:50:00,62.38,62.44,62.36,62.44,121400.0,50.8236,50.8725,50.8073,50.8725,121400.0
2007-11-05 15:55:00,62.44,62.44,62.24,62.31,92700.0,50.8725,50.8725,50.7096,50.7666,92700.0
2007-11-05 16:00:00,62.31,62.31,62.31,62.31,800.0,50.7666,50.7666,50.7666,50.7666,800.0
2007-11-05 16:05:00,62.31,62.31,62.31,62.31,0.0,50.7666,50.7666,50.7666,50.7666,0.0
2007-11-05 16:10:00,62.31,62.31,62.31,62.31,0.0,50.7666,50.7666,50.7666,50.7666,0.0
2007-11-06 09:30:00,62.73,62.73,61.5,62.61,252500.0,51.1088,51.1088,50.1067,51.011,252500.0
2007-11-06 09:35:00,62.61,62.62,62.55,62.57,34800.0,51.011,51.0192,50.9621,50.9784,34800.0
2007-11-06 09:40:00,62.55,62.64,62.52,62.61,27000.0,50.9621,51.0355,50.9377,51.011,27000.0
2007-11-06 09:45:00,62.58,62.63,62.53,62.61,18200.0,50.9866,51.0273,50.9458,51.011,18200.0
2007-11-06 09:50:00,62.6,62.61,62.53,62.53,10500.0,51.0029,51.011,50.9458,50.9458,10500.0
2007-11-06 09:55:00,62.54,62.65,62.52,62.65,49000.0,50.954,51.0436,50.9377,51.0436,49000.0
2007-11-06 10:00:00,62.63,62.71,62.61,62.66,21100.0,51.0273,51.0925,51.011,51.0518,21100.0
2007-11-06 10:05:00,62.66,62.67,62.61,62.64,13500.0,51.0518,51.0599,51.011,51.0355,13500.0
2007-11-06 10:10:00,62.62,62.64,62.57,62.58,26000.0,51.0192,51.0355,50.9784,50.9866,26000.0
2007-11-06 10:15:00,62.61,62.66,62.58,62.65,19500.0,51.011,51.0518,50.9866,51.0436,19500.0
2007-11-06 10:20:00,62.63,62.63,62.48,62.54,17800.0,51.0273,51.0273,50.9051,50.954,17800.0
2007-11-06 10:25:00,62.53,62.56,62.47,62.53,23700.0,50.9458,50.9703,50.897,50.9458,23700.0
2007-11-06 10:30:00,62.51,62.53,62.41,62.41,20400.0,50.9296,50.9458,50.8481,50.8481,20400.0
2007-11-06 10:35:00,62.43,62.47,62.37,62.47,12600.0,50.8644,50.897,50.8155,50.897,12600.0
2007-11-06 10:40:00,62.47,62.49,62.39,62.41,43000.0,50.897,50.9133,50.8318,50.8481,43000.0
2007-11-06 10:45:00,62.42,62.44,62.3,62.3,58700.0,50.8562,50.8725,50.7585,50.7585,58700.0
2007-11-06 10:50:00,62.28,62.31,62.21,62.3,85200.0,50.7422,50.7666,50.6851,50.7585,85200.0
2007-11-06 10:55:00,62.29,62.32,62.22,62.31,17400.0,50.7503,50.7748,50.6933,50.7666,17400.0
2007-11-06 11:00:00,62.31,62.34,62.26,62.3,26900.0,50.7666,50.791,50.7259,50.7585,26900.0
2007-11-06 11:05:00,62.28,62.36,62.26,62.36,16200.0,50.7422,50.8073,50.7259,50.8073,16200.0
2007-11-06 11:10:00,62.38,62.38,62.29,62.31,15800.0,50.8236,50.8236,50.7503,50.7666,15800.0
2007-11-06 11:15:00,62.3,62.38,62.26,62.37,18700.0,50.7585,50.8236,50.7259,50.8155,18700.0
2007-11-06 11:20:00,62.37,62.41,62.35,62.36,24000.0,50.8155,50.8481,50.7992,50.8073,24000.0
2007-11-06 11:25:00,62.37,62.4,62.32,62.35,22100.0,50.8155,50.8399,50.7748,50.7992,22100.0
2007-11-06 11:30:00,62.36,62.38,62.28,62.31,30900.0,50.8073,50.8236,50.7422,50.7666,30900.0
2007-11-06 11:35:00,62.3,62.33,62.28,62.33,17600.0,50.7585,50.7829,50.7422,50.7829,17600.0
2007-11-06 11:40:00,62.33,62.34,62.28,62.3,19700.0,50.7829,50.791,50.7422,50.7585,19700.0
2007-11-06 11:45:00,62.3,62.33,62.28,62.29,32200.0,50.7585,50.7829,50.7422,50.7503,32200.0
2007-11-06 11:50:00,62.28,62.46,62.28,62.43,33100.0,50.7422,50.8888,50.7422,50.8644,33100.0
2007-11-06 11:55:00,62.43,62.49,62.38,62.39,30500.0,50.8644,50.9133,50.8236,50.8318,30500.0
2007-11-06 12:00:00,62.38,62.38,62.33,62.35,30900.0,50.8236,50.8236,50.7829,50.7992,30900.0
2007-11-06 12:05:00,62.37,62.4,62.35,62.38,19900.0,50.8155,50.8399,50.7992,50.8236,19900.0
2007-11-06 12:10:00,62.37,62.49,62.36,62.49,13400.0,50.8155,50.9133,50.8073,50.9133,13400.0
2007-11-06 12:15:00,62.5,62.56,62.49,62.56,26200.0,50.9214,50.9703,50.9133,50.9703,26200.0
2007-11-06 12:20:00,62.56,62.57,62.49,62.54,21300.0,50.9703,50.9784,50.9133,50.954,21300.0
2007-11-06 12:25:00,62.54,62.54,62.45,62.46,13200.0,50.954,50.954,50.8807,50.8888,13200.0
2007-11-06 12:30:00,62.47,62.5,62.41,62.42,27100.0,50.897,50.9214,50.8481,50.8562,27100.0
2007-11-06 12:35:00,62.44,62.5,62.43,62.5,28300.0,50.8725,50.9214,50.8644,50.9214,28300.0
2007-11-06 12:40:00,62.46,62.47,62.45,62.46,5800.0,50.8888,50.897,50.8807,50.8888,5800.0
2007-11-06 12:45:00,62.47,62.49,62.44,62.44,20700.0,50.897,50.9133,50.8725,50.8725,20700.0
2007-11-06 12:50:00,62.44,62.49,62.44,62.49,16100.0,50.8725,50.9133,50.8725,50.9133,16100.0
2007-11-06 12:55:00,62.5,62.54,62.5,62.53,14800.0,50.9214,50.954,50.9214,50.9458,14800.0
2007-11-06 13:00:00,62.52,62.55,62.51,62.52,10700.0,50.9377,50.9621,50.9296,50.9377,10700.0
2007-11-06 13:05:00,62.54,62.6,62.54,62.59,16400.0,50.954,51.0029,50.954,50.9947,16400.0
2007-11-06 13:10:00,62.59,62.65,62.59,62.62,22700.0,50.9947,51.0436,50.9947,51.0192,22700.0
2007-11-06 13:15:00,62.62,62.65,62.58,62.61,40600.0,51.0192,51.0436,50.9866,51.011,40600.0
2007-11-06 13:20:00,62.59,62.64,62.59,62.64,16200.0,50.9947,51.0355,50.9947,51.0355,16200.0
2007-11-06 13:25:00,62.64,62.66,62.58,62.6,32400.0,51.0355,51.0518,50.9866,51.0029,32400.0
2007-11-06 13:30:00,62.59,62.62,62.58,62.61,15900.0,50.9947,51.0192,50.9866,51.011,15900.0
2007-11-06 13:35:00,62.61,62.73,62.61,62.7,23600.0,51.011,51.1088,51.011,51.0844,23600.0
2007-11-06 13:40:00,62.71,62.73,62.66,62.72,13700.0,51.0925,51.1088,51.0518,51.1006,13700.0
2007-11-06 13:45:00,62.71,62.71,62.65,62.68,9000.0,51.0925,51.0925,51.0436,51.0681,9000.0
2007-11-06 13:50:00,62.7,62.75,62.7,62.75,15500.0,51.0844,51.1251,51.0844,51.1251,15500.0
2007-11-06 13:55:00,62.74,62.75,62.63,62.63,18400.0,51.1169,51.1251,51.0273,51.0273,18400.0
2007-11-06 14:00:00,62.63,62.69,62.62,62.69,18100.0,51.0273,51.0762,51.0192,51.0762,18100.0
2007-11-06 14:05:00,62.69,62.69,62.59,62.62,19400.0,51.0762,51.0762,50.9947,51.0192,19400.0
2007-11-06 14:10:00,62.61,62.69,62.61,62.69,60900.0,51.011,51.0762,51.011,51.0762,60900.0
2007-11-06 14:15:00,62.68,62.71,62.66,62.71,38000.0,51.0681,51.0925,51.0518,51.0925,38000.0
2007-11-06 14:20:00,62.72,62.73,62.61,62.68,19600.0,51.1006,51.1088,51.011,51.0681,19600.0
2007-11-06 14:25:00,62.68,62.68,62.61,62.64,11700.0,51.0681,51.0681,51.011,51.0355,11700.0
2007-11-06 14:30:00,62.62,62.68,62.6,62.67,27800.0,51.0192,51.0681,51.0029,51.0599,27800.0
2007-11-06 14:35:00,62.67,62.68,62.62,62.65,20100.0,51.0599,51.0681,51.0192,51.0436,20100.0
2007-11-06 14:40:00,62.66,62.69,62.63,62.69,10300.0,51.0518,51.0762,51.0273,51.0762,10300.0
2007-11-06 14:45:00,62.69,62.7,62.63,62.66,41800.0,51.0762,51.0844,51.0273,51.0518,41800.0
2007-11-06 14:50:00,62.66,62.67,62.6,62.63,52200.0,51.0518,51.0599,51.0029,51.0273,52200.0
2007-11-06 14:55:00,62.63,62.7,62.63,62.66,12500.0,51.0273,51.0844,51.0273,51.0518,12500.0
2007-11-06 15:00:00,62.68,62.75,62.67,62.71,14500.0,51.0681,51.1251,51.0599,51.0925,14500.0
2007-11-06 15:05:00,62.67,62.71,62.63,62.69,34300.0,51.0599,51.0925,51.0273,51.0762,34300.0
2007-11-06 15:10:00,62.69,62.75,62.69,62.73,24600.0,51.0762,51.1251,51.0762,51.1088,24600.0
2007-11-06 15:15:00,62.72,62.87,62.71,62.84,37100.0,51.1006,51.2229,51.0925,51.1984,37100.0
2007-11-06 15:20:00,62.85,62.88,62.81,62.85,22800.0,51.2066,51.231,51.174,51.2066,22800.0
2007-11-06 15:25:00,62.83,62.9,62.83,62.89,30200.0,51.1903,51.2473,51.1903,51.2392,30200.0
2007-11-06 15:30:00,62.89,62.9,62.85,62.86,37500.0,51.2392,51.2473,51.2066,51.2147,37500.0
2007-11-06 15:35:00,62.84,62.86,62.83,62.85,18300.0,51.1984,51.2147,51.1903,51.2066,18300.0
2007-11-06 15:40:00,62.85,62.95,62.85,62.91,56000.0,51.2066,51.288,51.2066,51.2555,56000.0
2007-11-06 15:45:00,62.91,62.96,62.89,62.95,23800.0,51.2555,51.2962,51.2392,51.288,23800.0
2007-11-06 15:50:00,62.94,63.04,62.94,63.03,20400.0,51.2799,51.3614,51.2799,51.3532,20400.0
2007-11-06 15:55:00,63.03,63.1,62.95,63.1,134700.0,51.3532,51.4103,51.288,51.4103,134700.0
2007-11-06 16:00:00,63.07,63.09,63.07,63.08,5500.0,51.3858,51.4021,51.3858,51.394,5500.0
2007-11-06 16:05:00,63.05,63.05,63.05,63.05,400.0,51.3695,51.3695,51.3695,51.3695,400.0
2007-11-06 16:10:00,63.05,63.05,63.05,63.05,0.0,51.3695,51.3695,51.3695,51.3695,0.0
2007-11-07 09:30:00,62.51,62.53,62.38,62.52,29500.0,50.9296,50.9458,50.8236,50.9377,29500.0
2007-11-07 09:35:00,62.55,62.63,62.49,62.49,59800.0,50.9621,51.0273,50.9133,50.9133,59800.0
2007-11-07 09:40:00,62.51,62.64,62.45,62.61,12300.0,50.9296,51.0355,50.8807,51.011,12300.0
2007-11-07 09:45:00,62.6,62.6,62.45,62.59,24900.0,51.0029,51.0029,50.8807,50.9947,24900.0
2007-11-07 09:50:00,62.59,62.66,62.57,62.58,11400.0,50.9947,51.0518,50.9784,50.9866,11400.0
2007-11-07 09:55:00,62.58,62.59,62.5,62.57,24900.0,50.9866,50.9947,50.9214,50.9784,24900.0
2007-11-07 10:00:00,62.54,62.66,62.53,62.63,22800.0,50.954,51.0518,50.9458,51.0273,22800.0
2007-11-07 10:05:00,62.63,62.75,62.62,62.69,25700.0,51.0273,51.1251,51.0192,51.0762,25700.0
2007-11-07 10:10:00,62.72,62.77,62.67,62.72,27900.0,51.1006,51.1414,51.0599,51.1006,27900.0
2007-11-07 10:15:00,62.74,62.79,62.69,62.71,143900.0,51.1169,51.1577,51.0762,51.0925,143900.0
2007-11-07 10:20:00,62.71,62.75,62.7,62.71,39800.0,51.0925,51.1251,51.0844,51.0925,39800.0
2007-11-07 10:25:00,62.72,62.75,62.65,62.67,24200.0,51.1006,51.1251,51.0436,51.0599,24200.0
2007-11-07 10:30:00,62.67,62.68,62.53,62.53,22400.0,51.0599,51.0681,50.9458,50.9458,22400.0
2007-11-07 10:35:00,62.53,62.58,62.36,62.41,28100.0,50.9458,50.9866,50.8073,50.8481,28100.0
2007-11-07 10:40:00,62.42,62.47,62.39,62.47,27700.0,50.8562,50.897,50.8318,50.897,27700.0
2007-11-07 10:45:00,62.47,62.54,62.41,62.5,29400.0,50.897,50.954,50.8481,50.9214,29400.0
2007-11-07 10:50:00,62.49,62.59,62.46,62.51,23000.0,50.9133,50.9947,50.8888,50.9296,23000.0
2007-11-07 10:55:00,62.51,62.55,62.43,62.43,37400.0,50.9296,50.9621,50.8644,50.8644,37400.0
2007-11-07 11:00:00,62.42,62.45,62.36,62.37,20100.0,50.8562,50.8807,50.8073,50.8155,20100.0
2007-11-07 11:05:00,62.37,62.52,62.37,62.49,22300.0,50.8155,50.9377,50.8155,50.9133,22300.0
2007-11-07 11:10:00,62.51,62.55,62.45,62.48,34900.0,50.9296,50.9621,50.8807,50.9051,34900.0
2007-11-07 11:15:00,62.48,62.59,62.48,62.59,17900.0,50.9051,50.9947,50.9051,50.9947,17900.0
2007-11-07 11:20:00,62.58,62.58,62.5,62.51,13000.0,50.9866,50.9866,50.9214,50.9296,13000.0
2007-11-07 11:25:00,62.52,62.54,62.48,62.53,16500.0,50.9377,50.954,50.9051,50.9458,16500.0
2007-11-07 11:30:00,62.53,62.55,62.49,62.53,55300.0,50.9458,50.9621,50.9133,50.9458,55300.0
2007-11-07 11:35:00,62.53,62.54,62.45,62.48,17300.0,50.9458,50.954,50.8807,50.9051,17300.0
2007-11-07 11:40:00,62.47,62.5,62.47,62.47,21700.0,50.897,50.9214,50.897,50.897,21700.0
2007-11-07 11:45:00,62.45,62.5,62.44,62.46,13300.0,50.8807,50.9214,50.8725,50.8888,13300.0
2007-11-07 11:50:00,62.46,62.53,62.45,62.51,13400.0,50.8888,50.9458,50.8807,50.9296,13400.0
2007-11-07 11:55:00,62.51,62.57,62.51,62.57,20700.0,50.9296,50.9784,50.9296,50.9784,20700.0
2007-11-07 12:00:00,62.56,62.56,62.42,62.47,21300.0,50.9703,50.9703,50.8562,50.897,21300.0
2007-11-07 12:05:00,62.45,62.47,62.41,62.43,33800.0,50.8807,50.897,50.8481,50.8644,33800.0
2007-11-07 12:10:00,62.4,62.41,62.29,62.34,39200.0,50.8399,50.8481,50.7503,50.791,39200.0
2007-11-07 12:15:00,62.33,62.36,62.24,62.26,30300.0,50.7829,50.8073,50.7096,50.7259,30300.0
2007-11-07 12:20:00,62.25,62.34,62.22,62.31,43600.0,50.7177,50.791,50.6933,50.7666,43600.0
2007-11-07 12:25:00,62.31,62.41,62.29,62.35,43400.0,50.7666,50.8481,50.7503,50.7992,43400.0
2007-11-07 12:30:00,62.34,62.43,62.34,62.38,32000.0,50.791,50.8644,50.791,50.8236,32000.0
2007-11-07 12:35:00,62.38,62.41,62.35,62.39,48500.0,50.8236,50.8481,50.7992,50.8318,48500.0
2007-11-07 12:40:00,62.39,62.39,62.33,62.35,17300.0,50.8318,50.8318,50.7829,50.7992,17300.0
2007-11-07 12:45:00,62.36,62.37,62.18,62.22,31600.0,50.8073,50.8155,50.6607,50.6933,31600.0
2007-11-07 12:50:00,62.23,62.28,62.14,62.28,38300.0,50.7014,50.7422,50.6281,50.7422,38300.0
2007-11-07 12:55:00,62.29,62.31,62.18,62.18,28500.0,50.7503,50.7666,50.6607,50.6607,28500.0
2007-11-07 13:00:00,62.19,62.21,62.14,62.21,40000.0,50.6688,50.6851,50.6281,50.6851,40000.0
2007-11-07 13:05:00,62.21,62.28,62.19,62.25,29500.0,50.6851,50.7422,50.6688,50.7177,29500.0
2007-11-07 13:10:00,62.26,62.26,62.13,62.13,53200.0,50.7259,50.7259,50.62,50.62,53200.0
2007-11-07 13:15:00,62.11,62.15,61.86,61.91,93200.0,50.6037,50.6362,50.4,50.4407,93200.0
2007-11-07 13:20:00,61.91,62.01,61.86,61.86,86000.0,50.4407,50.5222,50.4,50.4,86000.0
2007-11-07 13:25:00,61.89,62.0,61.85,61.96,81700.0,50.4244,50.514,50.3918,50.4814,81700.0
2007-11-07 13:30:00,61.98,62.09,61.96,62.06,26600.0,50.4977,50.5874,50.4814,50.5629,26600.0
2007-11-07 13:35:00,62.06,62.1,62.0,62.04,32700.0,50.5629,50.5955,50.514,50.5466,32700.0
2007-11-07 13:40:00,62.03,62.17,62.0,62.13,29700.0,50.5385,50.6525,50.514,50.62,29700.0
2007-11-07 13:45:00,62.12,62.16,62.04,62.15,29700.0,50.6118,50.6444,50.5466,50.6362,29700.0
2007-11-07 13:50:00,62.15,62.22,62.1,62.12,42000.0,50.6362,50.6933,50.5955,50.6118,42000.0
2007-11-07 13:55:00,62.09,62.19,62.07,62.11,18800.0,50.5874,50.6688,50.5711,50.6037,18800.0
2007-11-07 14:00:00,62.08,62.13,62.05,62.07,85100.0,50.5792,50.62,50.5548,50.5711,85100.0
2007-11-07 14:05:00,62.07,62.19,62.03,62.14,26200.0,50.5711,50.6688,50.5385,50.6281,26200.0
2007-11-07 14:10:00,62.14,62.26,62.09,62.25,41500.0,50.6281,50.7259,50.5874,50.7177,41500.0
2007-11-07 14:15:00,62.24,62.28,62.16,62.26,32300.0,50.7096,50.7422,50.6444,50.7259,32300.0
2007-11-07 14:20:00,62.23,62.27,62.21,62.26,63600.0,50.7014,50.734,50.6851,50.7259,63600.0
2007-11-07 14:25:00,62.26,62.37,62.23,62.31,58300.0,50.7259,50.8155,50.7014,50.7666,58300.0
2007-11-07 14:30:00,62.29,62.35,62.25,62.29,99500.0,50.7503,50.7992,50.7177,50.7503,99500.0
2007-11-07 14:35:00,62.29,62.32,62.2,62.25,34400.0,50.7503,50.7748,50.677,50.7177,34400.0
2007-11-07 14:40:00,62.26,62.37,62.24,62.33,30500.0,50.7259,50.8155,50.7096,50.7829,30500.0
2007-11-07 14:45:00,62.33,62.34,62.2,62.23,33800.0,50.7829,50.791,50.677,50.7014,33800.0
2007-11-07 14:50:00,62.22,62.27,62.06,62.08,48100.0,50.6933,50.734,50.5629,50.5792,48100.0
2007-11-07 14:55:00,62.08,62.13,62.0,62.1,37600.0,50.5792,50.62,50.514,50.5955,37600.0
2007-11-07 15:00:00,62.11,62.19,62.07,62.07,37900.0,50.6037,50.6688,50.5711,50.5711,37900.0
2007-11-07 15:05:00,62.07,62.3,62.07,62.29,41700.0,50.5711,50.7585,50.5711,50.7503,41700.0
2007-11-07 15:10:00,62.28,62.33,62.22,62.24,36900.0,50.7422,50.7829,50.6933,50.7096,36900.0
2007-11-07 15:15:00,62.24,62.28,62.13,62.16,43800.0,50.7096,50.7422,50.62,50.6444,43800.0
2007-11-07 15:20:00,62.15,62.25,62.1,62.1,48300.0,50.6362,50.7177,50.5955,50.5955,48300.0
2007-11-07 15:25:00,62.09,62.1,61.88,61.91,57600.0,50.5874,50.5955,50.4163,50.4407,57600.0
2007-11-07 15:30:00,61.92,62.0,61.89,61.9,64400.0,50.4489,50.514,50.4244,50.4326,64400.0
2007-11-07 15:35:00,61.88,61.94,61.74,61.74,41000.0,50.4163,50.4652,50.3022,50.3022,41000.0
2007-11-07 15:40:00,61.74,61.98,61.74,61.95,62700.0,50.3022,50.4977,50.3022,50.4733,62700.0
2007-11-07 15:45:00,61.96,62.0,61.84,61.85,76700.0,50.4814,50.514,50.3837,50.3918,76700.0
2007-11-07 15:50:00,61.81,61.81,61.59,61.59,114100.0,50.3592,50.3592,50.18,50.18,114100.0
2007-11-07 15:55:00,61.59,61.69,61.5,61.51,182600.0,50.18,50.2615,50.1067,50.1148,182600.0
2007-11-07 16:00:00,61.45,61.75,61.45,61.65,38600.0,50.0659,50.3103,50.0659,50.2289,38600.0
2007-11-07 16:05:00,61.64,61.67,61.64,61.67,3300.0,50.2207,50.2452,50.2207,50.2452,3300.0
2007-11-07 16:10:00,61.67,61.67,61.67,61.67,0.0,50.2452,50.2452,50.2452,50.2452,0.0
2007-11-08 09:30:00,61.52,61.97,61.52,61.7,75900.0,50.123,50.4896,50.123,50.2696,75900.0
2007-11-08 09:35:00,61.7,61.72,61.54,61.54,23000.0,50.2696,50.2859,50.1393,50.1393,23000.0
2007-11-08 09:40:00,61.53,61.53,61.28,61.3,28700.0,50.1311,50.1311,49.9274,49.9437,28700.0
2007-11-08 09:45:00,61.28,61.28,61.1,61.19,41100.0,49.9274,49.9274,49.7808,49.8541,41100.0
2007-11-08 09:50:00,61.16,61.3,61.13,61.3,23400.0,49.8297,49.9437,49.8052,49.9437,23400.0
2007-11-08 09:55:00,61.28,61.36,61.23,61.34,55000.0,49.9274,49.9926,49.8867,49.9763,55000.0
2007-11-08 10:00:00,61.35,61.35,61.06,61.12,37800.0,49.9845,49.9845,49.7482,49.7971,37800.0
2007-11-08 10:05:00,61.09,61.24,60.97,61.18,64800.0,49.7726,49.8948,49.6749,49.8459,64800.0
2007-11-08 10:10:00,61.2,61.2,61.06,61.08,25300.0,49.8622,49.8622,49.7482,49.7645,25300.0
2007-11-08 10:15:00,61.09,61.39,61.07,61.34,48600.0,49.7726,50.017,49.7563,49.9763,48600.0
2007-11-08 10:20:00,61.33,61.53,61.31,61.38,33200.0,49.9682,50.1311,49.9519,50.0089,33200.0
2007-11-08 10:25:00,61.39,61.4,61.29,61.35,22100.0,50.017,50.0252,49.9356,49.9845,22100.0
2007-11-08 10:30:00,61.34,61.36,61.23,61.31,25300.0,49.9763,49.9926,49.8867,49.9519,25300.0
2007-11-08 10:35:00,61.29,61.34,61.16,61.16,30600.0,49.9356,49.9763,49.8297,49.8297,30600.0
2007-11-08 10:40:00,61.17,61.27,61.16,61.19,26100.0,49.8378,49.9193,49.8297,49.8541,26100.0
2007-11-08 10:45:00,61.19,61.2,61.08,61.19,17000.0,49.8541,49.8622,49.7645,49.8541,17000.0
2007-11-08 10:50:00,61.21,61.31,61.18,61.28,34000.0,49.8704,49.9519,49.8459,49.9274,34000.0
2007-11-08 10:55:00,61.27,61.4,61.27,61.38,32200.0,49.9193,50.0252,49.9193,50.0089,32200.0
2007-11-08 11:00:00,61.36,61.57,61.36,61.39,32000.0,49.9926,50.1637,49.9926,50.017,32000.0
2007-11-08 11:05:00,61.39,61.39,61.29,61.37,36300.0,50.017,50.017,49.9356,50.0007,36300.0
2007-11-08 11:10:00,61.37,61.46,61.35,61.39,46200.0,50.0007,50.0741,49.9845,50.017,46200.0
2007-11-08 11:15:00,61.4,61.49,61.37,61.37,29500.0,50.0252,50.0985,50.0007,50.0007,29500.0
2007-11-08 11:20:00,61.35,61.35,61.22,61.3,21000.0,49.9845,49.9845,49.8785,49.9437,21000.0
2007-11-08 11:25:00,61.26,61.31,61.23,61.3,80600.0,49.9111,49.9519,49.8867,49.9437,80600.0
2007-11-08 11:30:00,61.28,61.35,61.19,61.19,20900.0,49.9274,49.9845,49.8541,49.8541,20900.0
2007-11-08 11:35:00,61.19,61.23,61.11,61.19,58200.0,49.8541,49.8867,49.7889,49.8541,58200.0
2007-11-08 11:40:00,61.19,61.24,61.13,61.24,48100.0,49.8541,49.8948,49.8052,49.8948,48100.0
2007-11-08 11:45:00,61.23,61.26,61.03,61.03,22600.0,49.8867,49.9111,49.7237,49.7237,22600.0
2007-11-08 11:50:00,61.06,61.14,61.0,61.11,33400.0,49.7482,49.8134,49.6993,49.7889,33400.0
2007-11-08 11:55:00,61.1,61.15,61.03,61.15,25100.0,49.7808,49.8215,49.7237,49.8215,25100.0
2007-11-08 12:00:00,61.12,61.22,61.12,61.15,72200.0,49.7971,49.8785,49.7971,49.8215,72200.0
2007-11-08 12:05:00,61.15,61.2,60.97,61.01,20100.0,49.8215,49.8622,49.6749,49.7074,20100.0
2007-11-08 12:10:00,61.05,61.1,61.01,61.09,24600.0,49.74,49.7808,49.7074,49.7726,24600.0
2007-11-08 12:15:00,61.08,61.14,60.83,60.87,37700.0,49.7645,49.8134,49.5608,49.5934,37700.0
2007-11-08 12:20:00,60.85,60.88,60.76,60.85,56800.0,49.5771,49.6015,49.5038,49.5771,56800.0
2007-11-08 12:25:00,60.86,60.97,60.82,60.92,54300.0,49.5852,49.6749,49.5526,49.6341,54300.0
2007-11-08 12:30:00,60.93,60.98,60.85,60.9,36900.0,49.6423,49.683,49.5771,49.6178,36900.0
2007-11-08 12:35:00,60.9,60.91,60.56,60.7,41700.0,49.6178,49.626,49.3408,49.4549,41700.0
2007-11-08 12:40:00,60.7,60.71,60.44,60.59,51300.0,49.4549,49.463,49.243,49.3652,51300.0
2007-11-08 12:45:00,60.59,60.59,60.42,60.42,54900.0,49.3652,49.3652,49.2267,49.2267,54900.0
2007-11-08 12:50:00,60.39,60.5,60.33,60.45,36600.0,49.2023,49.2919,49.1534,49.2512,36600.0
2007-11-08 12:55:00,60.45,60.68,60.42,60.53,116300.0,49.2512,49.4386,49.2267,49.3164,116300.0
2007-11-08 13:00:00,60.54,60.57,60.38,60.5,41700.0,49.3245,49.349,49.1942,49.2919,41700.0
2007-11-08 13:05:00,60.5,60.5,60.17,60.24,48900.0,49.2919,49.2919,49.0231,49.0801,48900.0
2007-11-08 13:10:00,60.24,60.35,60.2,60.26,35100.0,49.0801,49.1697,49.0475,49.0964,35100.0
2007-11-08 13:15:00,60.24,60.47,60.12,60.35,61500.0,49.0801,49.2675,48.9823,49.1697,61500.0
2007-11-08 13:20:00,60.35,60.45,60.32,60.34,34900.0,49.1697,49.2512,49.1453,49.1616,34900.0
2007-11-08 13:25:00,60.35,60.55,60.25,60.49,81600.0,49.1697,49.3327,49.0882,49.2838,81600.0
2007-11-08 13:30:00,60.47,60.66,60.45,60.54,46700.0,49.2675,49.4223,49.2512,49.3245,46700.0
2007-11-08 13:35:00,60.54,60.67,60.48,60.63,40700.0,49.3245,49.4304,49.2756,49.3978,40700.0
2007-11-08 13:40:00,60.64,60.66,60.41,60.55,54700.0,49.406,49.4223,49.2186,49.3327,54700.0
2007-11-08 13:45:00,60.52,60.63,60.47,60.5,39400.0,49.3082,49.3978,49.2675,49.2919,39400.0
2007-11-08 13:50:00,60.5,60.63,60.5,60.6,82100.0,49.2919,49.3978,49.2919,49.3734,82100.0
2007-11-08 13:55:00,60.58,60.75,60.53,60.75,56800.0,49.3571,49.4956,49.3164,49.4956,56800.0
2007-11-08 14:00:00,60.73,60.78,60.59,60.63,58200.0,49.4793,49.52,49.3652,49.3978,58200.0
2007-11-08 14:05:00,60.66,60.68,60.46,60.46,58300.0,49.4223,49.4386,49.2593,49.2593,58300.0
2007-11-08 14:10:00,60.45,60.52,60.41,60.45,25000.0,49.2512,49.3082,49.2186,49.2512,25000.0
2007-11-08 14:15:00,60.46,60.46,60.35,60.37,51500.0,49.2593,49.2593,49.1697,49.186,51500.0
2007-11-08 14:20:00,60.37,60.46,60.32,60.44,39900.0,49.186,49.2593,49.1453,49.243,39900.0
2007-11-08 14:25:00,60.44,60.49,60.37,60.41,43400.0,49.243,49.2838,49.186,49.2186,43400.0
2007-11-08 14:30:00,60.39,60.54,60.37,60.53,28000.0,49.2023,49.3245,49.186,49.3164,28000.0
2007-11-08 14:35:00,60.5,60.51,60.26,60.29,36000.0,49.2919,49.3001,49.0964,49.1208,36000.0
2007-11-08 14:40:00,60.27,60.34,60.26,60.34,24300.0,49.1045,49.1616,49.0964,49.1616,24300.0
2007-11-08 14:45:00,60.31,60.44,60.26,60.42,38200.0,49.1371,49.243,49.0964,49.2267,38200.0
2007-11-08 14:50:00,60.41,60.46,60.27,60.32,104100.0,49.2186,49.2593,49.1045,49.1453,104100.0
2007-11-08 14:55:00,60.31,60.59,60.28,60.59,38400.0,49.1371,49.3652,49.1127,49.3652,38400.0
2007-11-08 15:00:00,60.58,60.72,60.5,60.67,89600.0,49.3571,49.4712,49.2919,49.4304,89600.0
2007-11-08 15:05:00,60.68,60.81,60.61,60.65,72600.0,49.4386,49.5445,49.3815,49.4141,72600.0
2007-11-08 15:10:00,60.64,60.65,60.51,60.59,56500.0,49.406,49.4141,49.3001,49.3652,56500.0
2007-11-08 15:15:00,60.6,60.76,60.59,60.76,50600.0,49.3734,49.5038,49.3652,49.5038,50600.0
2007-11-08 15:20:00,60.81,61.07,60.81,61.05,164900.0,49.5445,49.7563,49.5445,49.74,164900.0
2007-11-08 15:25:00,61.04,61.18,60.98,61.08,92300.0,49.7319,49.8459,49.683,49.7645,92300.0
2007-11-08 15:30:00,61.12,61.18,60.97,61.04,46600.0,49.7971,49.8459,49.6749,49.7319,46600.0
2007-11-08 15:35:00,61.04,61.08,60.87,60.97,60100.0,49.7319,49.7645,49.5934,49.6749,60100.0
2007-11-08 15:40:00,60.98,61.34,60.98,61.28,73400.0,49.683,49.9763,49.683,49.9274,73400.0
2007-11-08 15:45:00,61.28,61.3,61.17,61.21,94700.0,49.9274,49.9437,49.8378,49.8704,94700.0
2007-11-08 15:50:00,61.22,61.35,61.2,61.29,87900.0,49.8785,49.9845,49.8622,49.9356,87900.0
2007-11-08 15:55:00,61.29,61.31,61.05,61.1,168200.0,49.9356,49.9519,49.74,49.7808,168200.0
2007-11-08 16:00:00,61.11,61.11,61.02,61.05,4600.0,49.7889,49.7889,49.7156,49.74,4600.0
2007-11-08 16:05:00,61.05,61.05,61.05,61.05,0.0,49.74,49.74,49.74,49.74,0.0
2007-11-08 16:10:00,61.05,61.05,61.04,61.05,6200.0,49.74,49.74,49.7319,49.74,6200.0
2007-11-09 09:30:00,60.29,60.44,60.13,60.42,84000.0,49.1208,49.243,48.9905,49.2267,84000.0
2007-11-09 09:35:00,60.42,60.42,60.03,60.14,49800.0,49.2267,49.2267,48.909,48.9986,49800.0
2007-11-09 09:40:00,60.13,60.25,60.1,60.23,20200.0,48.9905,49.0882,48.966,49.0719,20200.0
2007-11-09 09:45:00,60.23,60.34,60.11,60.33,44500.0,49.0719,49.1616,48.9742,49.1534,44500.0
2007-11-09 09:50:00,60.32,60.32,60.1,60.11,42400.0,49.1453,49.1453,48.966,48.9742,42400.0
2007-11-09 09:55:00,60.1,60.32,60.08,60.19,33800.0,48.966,49.1453,48.9497,49.0394,33800.0
2007-11-09 10:00:00,60.17,60.32,60.06,60.29,74500.0,49.0231,49.1453,48.9334,49.1208,74500.0
2007-11-09 10:05:00,60.28,60.41,60.26,60.35,56800.0,49.1127,49.2186,49.0964,49.1697,56800.0
2007-11-09 10:10:00,60.35,60.44,60.25,60.29,70300.0,49.1697,49.243,49.0882,49.1208,70300.0
2007-11-09 10:15:00,60.3,60.51,60.26,60.51,48400.0,49.129,49.3001,49.0964,49.3001,48400.0
2007-11-09 10:20:00,60.51,60.52,60.35,60.41,56900.0,49.3001,49.3082,49.1697,49.2186,56900.0
2007-11-09 10:25:00,60.43,60.48,60.34,60.36,33800.0,49.2349,49.2756,49.1616,49.1779,33800.0
2007-11-09 10:30:00,60.36,60.42,60.29,60.29,38100.0,49.1779,49.2267,49.1208,49.1208,38100.0
2007-11-09 10:35:00,60.29,60.43,60.29,60.42,65700.0,49.1208,49.2349,49.1208,49.2267,65700.0
2007-11-09 10:40:00,60.42,60.45,60.31,60.34,86100.0,49.2267,49.2512,49.1371,49.1616,86100.0
2007-11-09 10:45:00,60.33,60.33,60.12,60.18,27000.0,49.1534,49.1534,48.9823,49.0312,27000.0
2007-11-09 10:50:00,60.19,60.23,60.14,60.14,42100.0,49.0394,49.0719,48.9986,48.9986,42100.0
2007-11-09 10:55:00,60.17,60.24,60.13,60.22,36400.0,49.0231,49.0801,48.9905,49.0638,36400.0
2007-11-09 11:00:00,60.22,60.29,60.07,60.13,36100.0,49.0638,49.1208,48.9416,48.9905,36100.0
2007-11-09 11:05:00,60.1,60.18,60.0,60.0,52900.0,48.966,49.0312,48.8845,48.8845,52900.0
2007-11-09 11:10:00,60.0,60.05,59.86,60.03,39800.0,48.8845,48.9253,48.7705,48.909,39800.0
2007-11-09 11:15:00,60.05,60.11,59.99,60.02,26300.0,48.9253,48.9742,48.8764,48.9008,26300.0
2007-11-09 11:20:00,60.03,60.21,60.02,60.19,38200.0,48.909,49.0556,48.9008,49.0394,38200.0
2007-11-09 11:25:00,60.18,60.27,60.13,60.15,27500.0,49.0312,49.1045,48.9905,49.0068,27500.0
2007-11-09 11:30:00,60.15,60.34,60.14,60.17,31400.0,49.0068,49.1616,48.9986,49.0231,31400.0
2007-11-09 11:35:00,60.18,60.22,60.08,60.12,37200.0,49.0312,49.0638,48.9497,48.9823,37200.0
2007-11-09 11:40:00,60.13,60.23,60.12,60.22,22500.0,48.9905,49.0719,48.9823,49.0638,22500.0
2007-11-09 11:45:00,60.23,60.45,60.21,60.29,59500.0,49.0719,49.2512,49.0556,49.1208,59500.0
2007-11-09 11:50:00,60.28,60.35,60.23,60.3,33300.0,49.1127,49.1697,49.0719,49.129,33300.0
2007-11-09 11:55:00,60.31,60.39,60.27,60.36,46300.0,49.1371,49.2023,49.1045,49.1779,46300.0
2007-11-09 12:00:00,60.35,60.36,60.14,60.23,31600.0,49.1697,49.1779,48.9986,49.0719,31600.0
2007-11-09 12:05:00,60.24,60.24,60.14,60.23,21500.0,49.0801,49.0801,48.9986,49.0719,21500.0
2007-11-09 12:10:00,60.21,60.29,60.19,60.24,43100.0,49.0556,49.1208,49.0394,49.0801,43100.0
2007-11-09 12:15:00,60.22,60.23,60.14,60.23,20700.0,49.0638,49.0719,48.9986,49.0719,20700.0
2007-11-09 12:20:00,60.24,60.29,60.19,60.2,24900.0,49.0801,49.1208,49.0394,49.0475,24900.0
2007-11-09 12:25:00,60.19,60.3,60.16,60.28,34300.0,49.0394,49.129,49.0149,49.1127,34300.0
2007-11-09 12:30:00,60.28,60.37,60.23,60.3,17700.0,49.1127,49.186,49.0719,49.129,17700.0
2007-11-09 12:35:00,60.32,60.5,60.31,60.4,23600.0,49.1453,49.2919,49.1371,49.2104,23600.0
2007-11-09 12:40:00,60.4,60.52,60.33,60.33,42100.0,49.2104,49.3082,49.1534,49.1534,42100.0
2007-11-09 12:45:00,60.35,60.48,60.32,60.35,28700.0,49.1697,49.2756,49.1453,49.1697,28700.0
2007-11-09 12:50:00,60.34,60.34,60.27,60.32,41400.0,49.1616,49.1616,49.1045,49.1453,41400.0
2007-11-09 12:55:00,60.33,60.34,60.29,60.31,30500.0,49.1534,49.1616,49.1208,49.1371,30500.0
2007-11-09 13:00:00,60.29,60.33,60.22,60.33,20500.0,49.1208,49.1534,49.0638,49.1534,20500.0
2007-11-09 13:05:00,60.34,60.34,60.15,60.19,27800.0,49.1616,49.1616,49.0068,49.0394,27800.0
2007-11-09 13:10:00,60.19,60.28,60.14,60.2,28100.0,49.0394,49.1127,48.9986,49.0475,28100.0
2007-11-09 13:15:00,60.2,60.37,60.2,60.36,32600.0,49.0475,49.186,49.0475,49.1779,32600.0
2007-11-09 13:20:00,60.34,60.41,60.27,60.37,60500.0,49.1616,49.2186,49.1045,49.186,60500.0
2007-11-09 13:25:00,60.37,60.4,60.27,60.3,74500.0,49.186,49.2104,49.1045,49.129,74500.0
2007-11-09 13:30:00,60.29,60.36,60.22,60.29,37000.0,49.1208,49.1779,49.0638,49.1208,37000.0
2007-11-09 13:35:00,60.28,60.28,60.17,60.24,28400.0,49.1127,49.1127,49.0231,49.0801,28400.0
2007-11-09 13:40:00,60.23,60.31,60.22,60.27,20600.0,49.0719,49.1371,49.0638,49.1045,20600.0
2007-11-09 13:45:00,60.25,60.33,60.24,60.32,30500.0,49.0882,49.1534,49.0801,49.1453,30500.0
2007-11-09 13:50:00,60.31,60.31,60.26,60.26,25700.0,49.1371,49.1371,49.0964,49.0964,25700.0
2007-11-09 13:55:00,60.25,60.26,60.18,60.18,25000.0,49.0882,49.0964,49.0312,49.0312,25000.0
2007-11-09 14:00:00,60.17,60.38,60.1,60.38,97000.0,49.0231,49.1942,48.966,49.1942,97000.0
2007-11-09 14:05:00,60.39,60.47,60.36,60.36,66200.0,49.2023,49.2675,49.1779,49.1779,66200.0
2007-11-09 14:10:00,60.37,60.45,60.3,60.38,33500.0,49.186,49.2512,49.129,49.1942,33500.0
2007-11-09 14:15:00,60.37,60.45,60.36,60.45,86200.0,49.186,49.2512,49.1779,49.2512,86200.0
2007-11-09 14:20:00,60.48,60.55,60.42,60.52,65300.0,49.2756,49.3327,49.2267,49.3082,65300.0
2007-11-09 14:25:00,60.53,60.64,60.51,60.6,63700.0,49.3164,49.406,49.3001,49.3734,63700.0
2007-11-09 14:30:00,60.59,60.64,60.5,60.54,52600.0,49.3652,49.406,49.2919,49.3245,52600.0
2007-11-09 14:35:00,60.54,60.55,60.43,60.51,48900.0,49.3245,49.3327,49.2349,49.3001,48900.0
2007-11-09 14:40:00,60.51,60.71,60.51,60.66,53300.0,49.3001,49.463,49.3001,49.4223,53300.0
2007-11-09 14:45:00,60.64,60.66,60.57,60.62,34500.0,49.406,49.4223,49.349,49.3897,34500.0
2007-11-09 14:50:00,60.62,60.62,60.5,60.51,84300.0,49.3897,49.3897,49.2919,49.3001,84300.0
2007-11-09 14:55:00,60.51,60.56,60.47,60.49,44600.0,49.3001,49.3408,49.2675,49.2838,44600.0
2007-11-09 15:00:00,60.5,60.63,60.49,60.5,111900.0,49.2919,49.3978,49.2838,49.2919,111900.0
2007-11-09 15:05:00,60.5,60.59,60.45,60.57,58600.0,49.2919,49.3652,49.2512,49.349,58600.0
2007-11-09 15:10:00,60.57,60.6,60.51,60.59,60200.0,49.349,49.3734,49.3001,49.3652,60200.0
2007-11-09 15:15:00,60.59,60.69,60.54,60.65,90700.0,49.3652,49.4467,49.3245,49.4141,90700.0
2007-11-09 15:20:00,60.64,60.77,60.62,60.73,130300.0,49.406,49.5119,49.3897,49.4793,130300.0
2007-11-09 15:25:00,60.72,60.72,60.63,60.68,94900.0,49.4712,49.4712,49.3978,49.4386,94900.0
2007-11-09 15:30:00,60.67,60.69,60.52,60.52,63900.0,49.4304,49.4467,49.3082,49.3082,63900.0
2007-11-09 15:35:00,60.54,60.54,60.36,60.41,63300.0,49.3245,49.3245,49.1779,49.2186,63300.0
2007-11-09 15:40:00,60.41,60.46,60.22,60.27,109400.0,49.2186,49.2593,49.0638,49.1045,109400.0
2007-11-09 15:45:00,60.28,60.32,60.12,60.16,91400.0,49.1127,49.1453,48.9823,49.0149,91400.0
2007-11-09 15:50:00,60.13,60.19,59.95,59.97,121600.0,48.9905,49.0394,48.8438,48.8601,121600.0
2007-11-09 15:55:00,59.97,60.05,59.86,59.93,185300.0,48.8601,48.9253,48.7705,48.8275,185300.0
2007-11-09 16:00:00,59.86,59.94,59.86,59.86,900.0,48.7705,48.8357,48.7705,48.7705,900.0
2007-11-09 16:05:00,59.94,59.94,59.91,59.91,64600.0,48.8357,48.8357,48.8112,48.8112,64600.0
2007-11-09 16:10:00,59.9,59.9,59.86,59.9,8000.0,48.8031,48.8031,48.7705,48.8031,8000.0
2007-11-12 09:30:00,59.93,59.93,59.61,59.64,57700.0,48.8275,48.8275,48.5668,48.5912,57700.0
2007-11-12 09:35:00,59.6,59.9,59.6,59.89,36300.0,48.5587,48.8031,48.5587,48.7949,36300.0
2007-11-12 09:40:00,59.92,60.01,59.86,59.88,18700.0,48.8194,48.8927,48.7705,48.7868,18700.0
2007-11-12 09:45:00,59.86,60.05,59.86,59.97,33100.0,48.7705,48.9253,48.7705,48.8601,33100.0
2007-11-12 09:50:00,59.96,59.98,59.85,59.93,107300.0,48.852,48.8683,48.7623,48.8275,107300.0
2007-11-12 09:55:00,59.95,59.95,59.82,59.86,53700.0,48.8438,48.8438,48.7379,48.7705,53700.0
2007-11-12 10:00:00,59.85,59.85,59.69,59.72,58000.0,48.7623,48.7623,48.632,48.6564,58000.0
2007-11-12 10:05:00,59.72,59.78,59.61,59.61,48500.0,48.6564,48.7053,48.5668,48.5668,48500.0
2007-11-12 10:10:00,59.6,59.75,59.6,59.6,89300.0,48.5587,48.6809,48.5587,48.5587,89300.0
2007-11-12 10:15:00,59.61,59.78,59.57,59.75,40900.0,48.5668,48.7053,48.5342,48.6809,40900.0
2007-11-12 10:20:00,59.74,59.82,59.66,59.79,45800.0,48.6727,48.7379,48.6075,48.7135,45800.0
2007-11-12 10:25:00,59.83,59.84,59.74,59.8,38700.0,48.746,48.7542,48.6727,48.7216,38700.0
2007-11-12 10:30:00,59.77,59.9,59.77,59.84,29500.0,48.6972,48.8031,48.6972,48.7542,29500.0
2007-11-12 10:35:00,59.79,59.84,59.75,59.78,34100.0,48.7135,48.7542,48.6809,48.7053,34100.0
2007-11-12 10:40:00,59.8,60.01,59.8,60.01,16500.0,48.7216,48.8927,48.7216,48.8927,16500.0
2007-11-12 10:45:00,59.99,60.03,59.9,59.9,25100.0,48.8764,48.909,48.8031,48.8031,25100.0
2007-11-12 10:50:00,59.91,59.94,59.86,59.86,28500.0,48.8112,48.8357,48.7705,48.7705,28500.0
2007-11-12 10:55:00,59.85,59.98,59.85,59.96,53500.0,48.7623,48.8683,48.7623,48.852,53500.0
2007-11-12 11:00:00,59.96,60.05,59.9,60.01,38300.0,48.852,48.9253,48.8031,48.8927,38300.0
2007-11-12 11:05:00,60.03,60.13,60.01,60.1,40700.0,48.909,48.9905,48.8927,48.966,40700.0
2007-11-12 11:10:00,60.08,60.2,60.08,60.16,65400.0,48.9497,49.0475,48.9497,49.0149,65400.0
2007-11-12 11:15:00,60.15,60.17,60.02,60.08,56700.0,49.0068,49.0231,48.9008,48.9497,56700.0
2007-11-12 11:20:00,60.08,60.09,60.04,60.04,22500.0,48.9497,48.9579,48.9171,48.9171,22500.0
2007-11-12 11:25:00,60.05,60.16,60.05,60.16,107000.0,48.9253,49.0149,48.9253,49.0149,107000.0
2007-11-12 11:30:00,60.16,60.18,60.04,60.1,39700.0,49.0149,49.0312,48.9171,48.966,39700.0
2007-11-12 11:35:00,60.09,60.09,60.0,60.02,141000.0,48.9579,48.9579,48.8845,48.9008,141000.0
2007-11-12 11:40:00,60.01,60.01,59.94,59.99,96900.0,48.8927,48.8927,48.8357,48.8764,96900.0
2007-11-12 11:45:00,59.97,60.01,59.95,59.95,56700.0,48.8601,48.8927,48.8438,48.8438,56700.0
2007-11-12 11:50:00,59.93,59.95,59.85,59.87,33900.0,48.8275,48.8438,48.7623,48.7786,33900.0
2007-11-12 11:55:00,59.86,59.92,59.85,59.9,82000.0,48.7705,48.8194,48.7623,48.8031,82000.0
2007-11-12 12:00:00,59.9,59.97,59.89,59.97,11200.0,48.8031,48.8601,48.7949,48.8601,11200.0
2007-11-12 12:05:00,59.98,60.0,59.91,59.99,25900.0,48.8683,48.8845,48.8112,48.8764,25900.0
2007-11-12 12:10:00,59.99,60.0,59.95,59.97,34000.0,48.8764,48.8845,48.8438,48.8601,34000.0
2007-11-12 12:15:00,59.95,60.0,59.93,59.99,62500.0,48.8438,48.8845,48.8275,48.8764,62500.0
2007-11-12 12:20:00,59.99,60.11,59.99,60.09,132500.0,48.8764,48.9742,48.8764,48.9579,132500.0
2007-11-12 12:25:00,60.08,60.1,60.04,60.1,11000.0,48.9497,48.966,48.9171,48.966,11000.0
2007-11-12 12:30:00,60.1,60.16,60.1,60.15,28400.0,48.966,49.0149,48.966,49.0068,28400.0
2007-11-12 12:35:00,60.13,60.2,60.11,60.13,20700.0,48.9905,49.0475,48.9742,48.9905,20700.0
2007-11-12 12:40:00,60.13,60.15,60.1,60.11,20800.0,48.9905,49.0068,48.966,48.9742,20800.0
2007-11-12 12:45:00,60.11,60.11,60.03,60.06,137000.0,48.9742,48.9742,48.909,48.9334,137000.0
2007-11-12 12:50:00,60.04,60.04,59.93,59.98,91200.0,48.9171,48.9171,48.8275,48.8683,91200.0
2007-11-12 12:55:00,59.96,59.99,59.89,59.9,61200.0,48.852,48.8764,48.7949,48.8031,61200.0
2007-11-12 13:00:00,59.92,59.95,59.88,59.94,91400.0,48.8194,48.8438,48.7868,48.8357,91400.0
2007-11-12 13:05:00,59.94,59.95,59.83,59.83,15500.0,48.8357,48.8438,48.746,48.746,15500.0
2007-11-12 13:10:00,59.83,59.88,59.79,59.86,130200.0,48.746,48.7868,48.7135,48.7705,130200.0
2007-11-12 13:15:00,59.86,59.88,59.8,59.88,81000.0,48.7705,48.7868,48.7216,48.7868,81000.0
2007-11-12 13:20:00,59.87,59.89,59.85,59.89,103000.0,48.7786,48.7949,48.7623,48.7949,103000.0
2007-11-12 13:25:00,59.91,59.96,59.91,59.95,15000.0,48.8112,48.852,48.8112,48.8438,15000.0
2007-11-12 13:30:00,59.95,59.95,59.86,59.91,170200.0,48.8438,48.8438,48.7705,48.8112,170200.0
2007-11-12 13:35:00,59.9,59.91,59.64,59.67,275100.0,48.8031,48.8112,48.5912,48.6157,275100.0
2007-11-12 13:40:00,59.67,59.69,59.57,59.67,326900.0,48.6157,48.632,48.5342,48.6157,326900.0
2007-11-12 13:45:00,59.66,59.68,59.61,59.67,23900.0,48.6075,48.6238,48.5668,48.6157,23900.0
2007-11-12 13:50:00,59.67,59.68,59.53,59.57,26700.0,48.6157,48.6238,48.5016,48.5342,26700.0
2007-11-12 13:55:00,59.56,59.67,59.56,59.63,123700.0,48.5261,48.6157,48.5261,48.5831,123700.0
2007-11-12 14:00:00,59.62,59.68,59.6,59.68,184400.0,48.5749,48.6238,48.5587,48.6238,184400.0
2007-11-12 14:05:00,59.67,59.7,59.6,59.62,111800.0,48.6157,48.6401,48.5587,48.5749,111800.0
2007-11-12 14:10:00,59.61,59.64,59.55,59.57,36600.0,48.5668,48.5912,48.5179,48.5342,36600.0
2007-11-12 14:15:00,59.54,59.61,59.43,59.55,40600.0,48.5098,48.5668,48.4201,48.5179,40600.0
2007-11-12 14:20:00,59.55,59.67,59.54,59.62,36700.0,48.5179,48.6157,48.5098,48.5749,36700.0
2007-11-12 14:25:00,59.63,59.7,59.46,59.64,55100.0,48.5831,48.6401,48.4446,48.5912,55100.0
2007-11-12 14:30:00,59.62,59.76,59.62,59.76,27600.0,48.5749,48.689,48.5749,48.689,27600.0
2007-11-12 14:35:00,59.76,59.81,59.72,59.76,24800.0,48.689,48.7297,48.6564,48.689,24800.0
2007-11-12 14:40:00,59.77,59.92,59.77,59.83,42200.0,48.6972,48.8194,48.6972,48.746,42200.0
2007-11-12 14:45:00,59.82,59.89,59.8,59.8,85200.0,48.7379,48.7949,48.7216,48.7216,85200.0
2007-11-12 14:50:00,59.8,59.85,59.74,59.75,60500.0,48.7216,48.7623,48.6727,48.6809,60500.0
2007-11-12 14:55:00,59.72,59.81,59.72,59.81,83700.0,48.6564,48.7297,48.6564,48.7297,83700.0
2007-11-12 15:00:00,59.77,59.77,59.59,59.66,58600.0,48.6972,48.6972,48.5505,48.6075,58600.0
2007-11-12 15:05:00,59.66,59.66,59.51,59.63,34600.0,48.6075,48.6075,48.4853,48.5831,34600.0
2007-11-12 15:10:00,59.65,59.71,59.59,59.67,27400.0,48.5994,48.6483,48.5505,48.6157,27400.0
2007-11-12 15:15:00,59.67,59.68,59.55,59.59,91700.0,48.6157,48.6238,48.5179,48.5505,91700.0
2007-11-12 15:20:00,59.59,59.63,59.5,59.55,39500.0,48.5505,48.5831,48.4772,48.5179,39500.0
2007-11-12 15:25:00,59.57,59.59,59.38,59.38,59800.0,48.5342,48.5505,48.3794,48.3794,59800.0
2007-11-12 15:30:00,59.39,59.58,59.38,59.57,39000.0,48.3876,48.5424,48.3794,48.5342,39000.0
2007-11-12 15:35:00,59.55,59.55,59.45,59.51,51100.0,48.5179,48.5179,48.4364,48.4853,51100.0
2007-11-12 15:40:00,59.5,59.5,59.34,59.34,57700.0,48.4772,48.4772,48.3468,48.3468,57700.0
2007-11-12 15:45:00,59.34,59.36,59.13,59.16,95000.0,48.3468,48.3631,48.1757,48.2002,95000.0
2007-11-12 15:50:00,59.16,59.21,59.09,59.17,97500.0,48.2002,48.2409,48.1431,48.2083,97500.0
2007-11-12 15:55:00,59.18,59.21,59.04,59.14,125500.0,48.2165,48.2409,48.1024,48.1839,125500.0
2007-11-12 16:00:00,59.06,59.09,59.0,59.09,1200.0,48.1187,48.1431,48.0698,48.1431,1200.0
2007-11-12 16:05:00,59.08,59.08,59.08,59.08,700.0,48.135,48.135,48.135,48.135,700.0
2007-11-12 16:10:00,59.09,59.09,59.09,59.09,1000.0,48.1431,48.1431,48.1431,48.1431,1000.0
2007-11-13 09:30:00,59.41,59.78,59.41,59.69,41200.0,48.4039,48.7053,48.4039,48.632,41200.0
2007-11-13 09:35:00,59.69,59.84,59.69,59.83,16100.0,48.632,48.7542,48.632,48.746,16100.0
2007-11-13 09:40:00,59.82,59.91,59.75,59.76,20700.0,48.7379,48.8112,48.6809,48.689,20700.0
2007-11-13 09:45:00,59.77,59.88,59.73,59.77,12100.0,48.6972,48.7868,48.6646,48.6972,12100.0
2007-11-13 09:50:00,59.73,59.73,59.66,59.7,22000.0,48.6646,48.6646,48.6075,48.6401,22000.0
2007-11-13 09:55:00,59.71,59.76,59.67,59.74,12700.0,48.6483,48.689,48.6157,48.6727,12700.0
2007-11-13 10:00:00,59.75,59.82,59.69,59.75,41400.0,48.6809,48.7379,48.632,48.6809,41400.0
2007-11-13 10:05:00,59.75,59.84,59.73,59.8,115200.0,48.6809,48.7542,48.6646,48.7216,115200.0
2007-11-13 10:10:00,59.8,59.86,59.77,59.85,87400.0,48.7216,48.7705,48.6972,48.7623,87400.0
2007-11-13 10:15:00,59.85,59.86,59.76,59.77,34400.0,48.7623,48.7705,48.689,48.6972,34400.0
2007-11-13 10:20:00,59.78,59.85,59.77,59.85,17900.0,48.7053,48.7623,48.6972,48.7623,17900.0
2007-11-13 10:25:00,59.84,59.91,59.82,59.89,31400.0,48.7542,48.8112,48.7379,48.7949,31400.0
2007-11-13 10:30:00,59.89,59.89,59.78,59.78,27400.0,48.7949,48.7949,48.7053,48.7053,27400.0
2007-11-13 10:35:00,59.77,59.79,59.74,59.75,21500.0,48.6972,48.7135,48.6727,48.6809,21500.0
2007-11-13 10:40:00,59.75,59.81,59.74,59.81,19200.0,48.6809,48.7297,48.6727,48.7297,19200.0
2007-11-13 10:45:00,59.82,59.85,59.8,59.82,22500.0,48.7379,48.7623,48.7216,48.7379,22500.0
2007-11-13 10:50:00,59.77,59.92,59.74,59.9,24200.0,48.6972,48.8194,48.6727,48.8031,24200.0
2007-11-13 10:55:00,59.9,59.9,59.8,59.84,16700.0,48.8031,48.8031,48.7216,48.7542,16700.0
2007-11-13 11:00:00,59.84,59.89,59.78,59.88,23600.0,48.7542,48.7949,48.7053,48.7868,23600.0
2007-11-13 11:05:00,59.89,59.96,59.89,59.94,30700.0,48.7949,48.852,48.7949,48.8357,30700.0
2007-11-13 11:10:00,59.92,59.92,59.82,59.86,20100.0,48.8194,48.8194,48.7379,48.7705,20100.0
2007-11-13 11:15:00,59.85,59.91,59.8,59.86,24200.0,48.7623,48.8112,48.7216,48.7705,24200.0
2007-11-13 11:20:00,59.87,59.92,59.83,59.88,19100.0,48.7786,48.8194,48.746,48.7868,19100.0
2007-11-13 11:25:00,59.89,60.01,59.89,60.0,36100.0,48.7949,48.8927,48.7949,48.8845,36100.0
2007-11-13 11:30:00,60.0,60.03,59.97,60.01,50600.0,48.8845,48.909,48.8601,48.8927,50600.0
2007-11-13 11:35:00,60.0,60.08,59.99,60.0,7300.0,48.8845,48.9497,48.8764,48.8845,7300.0
2007-11-13 11:40:00,60.0,60.02,59.97,60.0,14400.0,48.8845,48.9008,48.8601,48.8845,14400.0
2007-11-13 11:45:00,59.98,59.98,59.89,59.97,17600.0,48.8683,48.8683,48.7949,48.8601,17600.0
2007-11-13 11:50:00,59.97,59.99,59.94,59.94,13800.0,48.8601,48.8764,48.8357,48.8357,13800.0
2007-11-13 11:55:00,59.94,59.97,59.9,59.94,7900.0,48.8357,48.8601,48.8031,48.8357,7900.0
2007-11-13 12:00:00,59.94,59.97,59.9,59.96,11700.0,48.8357,48.8601,48.8031,48.852,11700.0
2007-11-13 12:05:00,59.95,59.99,59.94,59.95,38200.0,48.8438,48.8764,48.8357,48.8438,38200.0
2007-11-13 12:10:00,59.96,59.97,59.86,59.86,11200.0,48.852,48.8601,48.7705,48.7705,11200.0
2007-11-13 12:15:00,59.86,59.92,59.85,59.89,8000.0,48.7705,48.8194,48.7623,48.7949,8000.0
2007-11-13 12:20:00,59.89,59.94,59.87,59.93,18100.0,48.7949,48.8357,48.7786,48.8275,18100.0
2007-11-13 12:25:00,59.94,59.95,59.88,59.92,8800.0,48.8357,48.8438,48.7868,48.8194,8800.0
2007-11-13 12:30:00,59.92,59.92,59.86,59.87,7000.0,48.8194,48.8194,48.7705,48.7786,7000.0
2007-11-13 12:35:00,59.86,59.95,59.86,59.92,8500.0,48.7705,48.8438,48.7705,48.8194,8500.0
2007-11-13 12:40:00,59.95,59.99,59.94,59.96,17600.0,48.8438,48.8764,48.8357,48.852,17600.0
2007-11-13 12:45:00,59.97,59.97,59.9,59.9,19900.0,48.8601,48.8601,48.8031,48.8031,19900.0
2007-11-13 12:50:00,59.91,59.91,59.86,59.89,12700.0,48.8112,48.8112,48.7705,48.7949,12700.0
2007-11-13 12:55:00,59.86,59.86,59.77,59.83,12000.0,48.7705,48.7705,48.6972,48.746,12000.0
2007-11-13 13:00:00,59.83,59.84,59.78,59.82,17000.0,48.746,48.7542,48.7053,48.7379,17000.0
2007-11-13 13:05:00,59.81,59.84,59.76,59.84,16300.0,48.7297,48.7542,48.689,48.7542,16300.0
2007-11-13 13:10:00,59.84,59.85,59.81,59.84,5600.0,48.7542,48.7623,48.7297,48.7542,5600.0
2007-11-13 13:15:00,59.84,59.89,59.84,59.86,10000.0,48.7542,48.7949,48.7542,48.7705,10000.0
2007-11-13 13:20:00,59.86,59.96,59.84,59.93,23400.0,48.7705,48.852,48.7542,48.8275,23400.0
2007-11-13 13:25:00,59.91,59.99,59.91,59.98,12000.0,48.8112,48.8764,48.8112,48.8683,12000.0
2007-11-13 13:30:00,59.97,60.0,59.96,59.98,10600.0,48.8601,48.8845,48.852,48.8683,10600.0
2007-11-13 13:35:00,60.0,60.05,59.96,60.05,11500.0,48.8845,48.9253,48.852,48.9253,11500.0
2007-11-13 13:40:00,60.04,60.16,60.03,60.11,29000.0,48.9171,49.0149,48.909,48.9742,29000.0
2007-11-13 13:45:00,60.12,60.16,60.1,60.11,32200.0,48.9823,49.0149,48.966,48.9742,32200.0
2007-11-13 13:50:00,60.12,60.22,60.12,60.17,16600.0,48.9823,49.0638,48.9823,49.0231,16600.0
2007-11-13 13:55:00,60.18,60.18,60.12,60.12,11400.0,49.0312,49.0312,48.9823,48.9823,11400.0
2007-11-13 14:00:00,60.15,60.15,60.1,60.15,14000.0,49.0068,49.0068,48.966,49.0068,14000.0
2007-11-13 14:05:00,60.14,60.15,60.1,60.13,38200.0,48.9986,49.0068,48.966,48.9905,38200.0
2007-11-13 14:10:00,60.12,60.24,60.12,60.21,163400.0,48.9823,49.0801,48.9823,49.0556,163400.0
2007-11-13 14:15:00,60.2,60.28,60.18,60.21,41100.0,49.0475,49.1127,49.0312,49.0556,41100.0
2007-11-13 14:20:00,60.23,60.26,60.18,60.2,20900.0,49.0719,49.0964,49.0312,49.0475,20900.0
2007-11-13 14:25:00,60.2,60.24,60.16,60.16,20100.0,49.0475,49.0801,49.0149,49.0149,20100.0
2007-11-13 14:30:00,60.17,60.22,60.16,60.21,32300.0,49.0231,49.0638,49.0149,49.0556,32300.0
2007-11-13 14:35:00,60.2,60.28,60.2,60.23,32500.0,49.0475,49.1127,49.0475,49.0719,32500.0
2007-11-13 14:40:00,60.24,60.27,60.22,60.24,18600.0,49.0801,49.1045,49.0638,49.0801,18600.0
2007-11-13 14:45:00,60.25,60.33,60.24,60.32,100000.0,49.0882,49.1534,49.0801,49.1453,100000.0
2007-11-13 14:50:00,60.32,60.36,60.31,60.34,28600.0,49.1453,49.1779,49.1371,49.1616,28600.0
2007-11-13 14:55:00,60.33,60.35,60.3,60.32,27400.0,49.1534,49.1697,49.129,49.1453,27400.0
2007-11-13 15:00:00,60.33,60.53,60.33,60.53,32700.0,49.1534,49.3164,49.1534,49.3164,32700.0
2007-11-13 15:05:00,60.52,60.57,60.48,60.48,36300.0,49.3082,49.349,49.2756,49.2756,36300.0
2007-11-13 15:10:00,60.48,60.58,60.48,60.57,132300.0,49.2756,49.3571,49.2756,49.349,132300.0
2007-11-13 15:15:00,60.56,60.58,60.5,60.52,57400.0,49.3408,49.3571,49.2919,49.3082,57400.0
2007-11-13 15:20:00,60.53,60.55,60.5,60.52,18700.0,49.3164,49.3327,49.2919,49.3082,18700.0
2007-11-13 15:25:00,60.52,60.58,60.49,60.56,87800.0,49.3082,49.3571,49.2838,49.3408,87800.0
2007-11-13 15:30:00,60.57,60.62,60.53,60.6,46500.0,49.349,49.3897,49.3164,49.3734,46500.0
2007-11-13 15:35:00,60.6,60.6,60.54,60.59,70400.0,49.3734,49.3734,49.3245,49.3652,70400.0
2007-11-13 15:40:00,60.6,60.71,60.6,60.68,74400.0,49.3734,49.463,49.3734,49.4386,74400.0
2007-11-13 15:45:00,60.67,60.74,60.66,60.66,203800.0,49.4304,49.4875,49.4223,49.4223,203800.0
2007-11-13 15:50:00,60.67,60.72,60.65,60.72,34700.0,49.4304,49.4712,49.4141,49.4712,34700.0
2007-11-13 15:55:00,60.72,60.77,60.66,60.7,59000.0,49.4712,49.5119,49.4223,49.4549,59000.0
2007-11-13 16:00:00,60.7,60.8,60.69,60.8,10700.0,49.4549,49.5363,49.4467,49.5363,10700.0
2007-11-13 16:05:00,60.67,60.78,60.67,60.78,300.0,49.4304,49.52,49.4304,49.52,300.0
2007-11-13 16:10:00,60.78,60.78,60.78,60.78,0.0,49.52,49.52,49.52,49.52,0.0
2007-11-14 09:30:00,61.35,61.35,60.89,61.14,32000.0,49.9845,49.9845,49.6097,49.8134,32000.0
2007-11-14 09:35:00,61.12,61.16,61.07,61.15,32400.0,49.7971,49.8297,49.7563,49.8215,32400.0
2007-11-14 09:40:00,61.15,61.17,60.97,61.02,21600.0,49.8215,49.8378,49.6749,49.7156,21600.0
2007-11-14 09:45:00,61.01,61.07,60.94,60.94,32300.0,49.7074,49.7563,49.6504,49.6504,32300.0
2007-11-14 09:50:00,60.94,60.97,60.89,60.92,20300.0,49.6504,49.6749,49.6097,49.6341,20300.0
2007-11-14 09:55:00,60.89,60.93,60.83,60.89,17800.0,49.6097,49.6423,49.5608,49.6097,17800.0
2007-11-14 10:00:00,60.89,61.01,60.87,60.96,14000.0,49.6097,49.7074,49.5934,49.6667,14000.0
2007-11-14 10:05:00,60.92,60.97,60.81,60.82,15400.0,49.6341,49.6749,49.5445,49.5526,15400.0
2007-11-14 10:10:00,60.82,60.91,60.75,60.91,23800.0,49.5526,49.626,49.4956,49.626,23800.0
2007-11-14 10:15:00,60.92,60.99,60.87,60.95,10300.0,49.6341,49.6911,49.5934,49.6586,10300.0
2007-11-14 10:20:00,60.94,60.99,60.91,60.94,13200.0,49.6504,49.6911,49.626,49.6504,13200.0
2007-11-14 10:25:00,60.93,60.97,60.87,60.93,21900.0,49.6423,49.6749,49.5934,49.6423,21900.0
2007-11-14 10:30:00,60.92,60.92,60.82,60.9,15700.0,49.6341,49.6341,49.5526,49.6178,15700.0
2007-11-14 10:35:00,60.88,60.95,60.84,60.91,133000.0,49.6015,49.6586,49.5689,49.626,133000.0
2007-11-14 10:40:00,60.89,60.91,60.82,60.84,25200.0,49.6097,49.626,49.5526,49.5689,25200.0
2007-11-14 10:45:00,60.84,60.95,60.84,60.93,51700.0,49.5689,49.6586,49.5689,49.6423,51700.0
2007-11-14 10:50:00,60.94,60.96,60.91,60.91,16500.0,49.6504,49.6667,49.626,49.626,16500.0
2007-11-14 10:55:00,60.91,60.92,60.82,60.82,25900.0,49.626,49.6341,49.5526,49.5526,25900.0
2007-11-14 11:00:00,60.81,60.91,60.79,60.9,100600.0,49.5445,49.626,49.5282,49.6178,100600.0
2007-11-14 11:05:00,60.89,60.89,60.76,60.77,52300.0,49.6097,49.6097,49.5038,49.5119,52300.0
2007-11-14 11:10:00,60.75,60.78,60.65,60.65,33000.0,49.4956,49.52,49.4141,49.4141,33000.0
2007-11-14 11:15:00,60.66,60.78,60.66,60.78,20400.0,49.4223,49.52,49.4223,49.52,20400.0
2007-11-14 11:20:00,60.78,60.84,60.76,60.79,25900.0,49.52,49.5689,49.5038,49.5282,25900.0
2007-11-14 11:25:00,60.8,60.85,60.75,60.76,21700.0,49.5363,49.5771,49.4956,49.5038,21700.0
2007-11-14 11:30:00,60.76,60.83,60.75,60.81,19000.0,49.5038,49.5608,49.4956,49.5445,19000.0
2007-11-14 11:35:00,60.8,60.81,60.72,60.76,27300.0,49.5363,49.5445,49.4712,49.5038,27300.0
2007-11-14 11:40:00,60.76,60.85,60.76,60.84,45400.0,49.5038,49.5771,49.5038,49.5689,45400.0
2007-11-14 11:45:00,60.82,60.93,60.82,60.9,21600.0,49.5526,49.6423,49.5526,49.6178,21600.0
2007-11-14 11:50:00,60.93,60.99,60.93,60.96,45200.0,49.6423,49.6911,49.6423,49.6667,45200.0
2007-11-14 11:55:00,60.96,60.97,60.93,60.94,14700.0,49.6667,49.6749,49.6423,49.6504,14700.0
2007-11-14 12:00:00,60.93,60.93,60.9,60.92,5400.0,49.6423,49.6423,49.6178,49.6341,5400.0
2007-11-14 12:05:00,60.92,60.93,60.87,60.93,41200.0,49.6341,49.6423,49.5934,49.6423,41200.0
2007-11-14 12:10:00,60.94,61.05,60.94,61.03,30200.0,49.6504,49.74,49.6504,49.7237,30200.0
2007-11-14 12:15:00,61.02,61.02,60.97,60.99,33100.0,49.7156,49.7156,49.6749,49.6911,33100.0
2007-11-14 12:20:00,60.98,61.05,60.98,61.05,36500.0,49.683,49.74,49.683,49.74,36500.0
2007-11-14 12:25:00,61.06,61.15,61.04,61.08,29700.0,49.7482,49.8215,49.7319,49.7645,29700.0
2007-11-14 12:30:00,61.09,61.09,61.05,61.05,8500.0,49.7726,49.7726,49.74,49.74,8500.0
2007-11-14 12:35:00,61.04,61.1,61.02,61.1,9000.0,49.7319,49.7808,49.7156,49.7808,9000.0
2007-11-14 12:40:00,61.09,61.1,61.01,61.02,8100.0,49.7726,49.7808,49.7074,49.7156,8100.0
2007-11-14 12:45:00,61.02,61.02,60.93,60.97,12200.0,49.7156,49.7156,49.6423,49.6749,12200.0
2007-11-14 12:50:00,60.91,60.98,60.91,60.98,11200.0,49.626,49.683,49.626,49.683,11200.0
2007-11-14 12:55:00,60.97,61.0,60.9,60.92,24400.0,49.6749,49.6993,49.6178,49.6341,24400.0
2007-11-14 13:00:00,60.91,61.0,60.91,60.94,13700.0,49.626,49.6993,49.626,49.6504,13700.0
2007-11-14 13:05:00,60.92,60.99,60.92,60.94,9800.0,49.6341,49.6911,49.6341,49.6504,9800.0
2007-11-14 13:10:00,60.94,61.06,60.94,61.05,19200.0,49.6504,49.7482,49.6504,49.74,19200.0
2007-11-14 13:15:00,61.03,61.05,61.01,61.04,10200.0,49.7237,49.74,49.7074,49.7319,10200.0
2007-11-14 13:20:00,61.03,61.12,61.02,61.11,11300.0,49.7237,49.7971,49.7156,49.7889,11300.0
2007-11-14 13:25:00,61.11,61.15,61.09,61.12,17000.0,49.7889,49.8215,49.7726,49.7971,17000.0
2007-11-14 13:30:00,61.11,61.12,61.06,61.11,8300.0,49.7889,49.7971,49.7482,49.7889,8300.0
2007-11-14 13:35:00,61.11,61.11,60.99,61.0,34400.0,49.7889,49.7889,49.6911,49.6993,34400.0
2007-11-14 13:40:00,61.0,61.03,60.99,61.02,6900.0,49.6993,49.7237,49.6911,49.7156,6900.0
2007-11-14 13:45:00,61.02,61.03,60.94,61.0,17800.0,49.7156,49.7237,49.6504,49.6993,17800.0
2007-11-14 13:50:00,61.03,61.03,60.93,60.97,21800.0,49.7237,49.7237,49.6423,49.6749,21800.0
2007-11-14 13:55:00,60.96,60.99,60.85,60.85,35900.0,49.6667,49.6911,49.5771,49.5771,35900.0
2007-11-14 14:00:00,60.84,60.9,60.81,60.86,23800.0,49.5689,49.6178,49.5445,49.5852,23800.0
2007-11-14 14:05:00,60.87,60.94,60.87,60.92,23800.0,49.5934,49.6504,49.5934,49.6341,23800.0
2007-11-14 14:10:00,60.92,60.99,60.88,60.97,13400.0,49.6341,49.6911,49.6015,49.6749,13400.0
2007-11-14 14:15:00,61.0,61.03,60.93,60.99,21900.0,49.6993,49.7237,49.6423,49.6911,21900.0
2007-11-14 14:20:00,60.99,61.04,60.99,61.0,19700.0,49.6911,49.7319,49.6911,49.6993,19700.0
2007-11-14 14:25:00,61.0,61.08,60.97,61.02,16000.0,49.6993,49.7645,49.6749,49.7156,16000.0
2007-11-14 14:30:00,61.01,61.04,60.96,61.02,17000.0,49.7074,49.7319,49.6667,49.7156,17000.0
2007-11-14 14:35:00,61.02,61.09,61.02,61.04,13200.0,49.7156,49.7726,49.7156,49.7319,13200.0
2007-11-14 14:40:00,61.07,61.08,60.99,61.0,36600.0,49.7563,49.7645,49.6911,49.6993,36600.0
2007-11-14 14:45:00,60.99,61.03,60.89,60.94,73300.0,49.6911,49.7237,49.6097,49.6504,73300.0
2007-11-14 14:50:00,60.94,61.0,60.94,60.94,26100.0,49.6504,49.6993,49.6504,49.6504,26100.0
2007-11-14 14:55:00,60.96,60.98,60.87,60.87,16100.0,49.6667,49.683,49.5934,49.5934,16100.0
2007-11-14 15:00:00,60.85,60.91,60.81,60.84,37500.0,49.5771,49.626,49.5445,49.5689,37500.0
2007-11-14 15:05:00,60.84,60.95,60.84,60.93,43100.0,49.5689,49.6586,49.5689,49.6423,43100.0
2007-11-14 15:10:00,60.93,60.98,60.89,60.92,47700.0,49.6423,49.683,49.6097,49.6341,47700.0
2007-11-14 15:15:00,60.91,61.0,60.91,60.94,63900.0,49.626,49.6993,49.626,49.6504,63900.0
2007-11-14 15:20:00,60.94,61.03,60.88,61.01,74600.0,49.6504,49.7237,49.6015,49.7074,74600.0
2007-11-14 15:25:00,61.01,61.03,60.92,60.97,63100.0,49.7074,49.7237,49.6341,49.6749,63100.0
2007-11-14 15:30:00,60.91,60.95,60.84,60.87,97000.0,49.626,49.6586,49.5689,49.5934,97000.0
2007-11-14 15:35:00,60.87,60.88,60.67,60.67,84000.0,49.5934,49.6015,49.4304,49.4304,84000.0
2007-11-14 15:40:00,60.66,60.67,60.51,60.62,95100.0,49.4223,49.4304,49.3001,49.3897,95100.0
2007-11-14 15:45:00,60.64,60.65,60.52,60.55,55700.0,49.406,49.4141,49.3082,49.3327,55700.0
2007-11-14 15:50:00,60.55,60.56,60.25,60.33,47100.0,49.3327,49.3408,49.0882,49.1534,47100.0
2007-11-14 15:55:00,60.33,60.39,60.28,60.39,196700.0,49.1534,49.2023,49.1127,49.2023,196700.0
2007-11-14 16:00:00,60.41,60.43,60.37,60.43,10400.0,49.2186,49.2349,49.186,49.2349,10400.0
2007-11-14 16:05:00,60.43,60.43,60.43,60.43,0.0,49.2349,49.2349,49.2349,49.2349,0.0
2007-11-14 16:10:00,60.61,60.61,60.61,60.61,2900.0,49.3815,49.3815,49.3815,49.3815,2900.0
2007-11-15 09:30:00,60.15,60.35,60.15,60.23,47300.0,49.0068,49.1697,49.0068,49.0719,47300.0
2007-11-15 09:35:00,60.18,60.21,60.03,60.17,22000.0,49.0312,49.0556,48.909,49.0231,22000.0
2007-11-15 09:40:00,60.24,60.4,60.23,60.33,19700.0,49.0801,49.2104,49.0719,49.1534,19700.0
2007-11-15 09:45:00,60.33,60.35,60.18,60.19,108100.0,49.1534,49.1697,49.0312,49.0394,108100.0
2007-11-15 09:50:00,60.17,60.34,60.17,60.25,20400.0,49.0231,49.1616,49.0231,49.0882,20400.0
2007-11-15 09:55:00,60.25,60.37,60.25,60.3,8900.0,49.0882,49.186,49.0882,49.129,8900.0
2007-11-15 10:00:00,60.29,60.3,60.24,60.28,39500.0,49.1208,49.129,49.0801,49.1127,39500.0
2007-11-15 10:05:00,60.28,60.42,60.2,60.4,20200.0,49.1127,49.2267,49.0475,49.2104,20200.0
2007-11-15 10:10:00,60.44,60.51,60.4,60.45,28800.0,49.243,49.3001,49.2104,49.2512,28800.0
2007-11-15 10:15:00,60.46,60.49,60.42,60.48,34200.0,49.2593,49.2838,49.2267,49.2756,34200.0
2007-11-15 10:20:00,60.48,60.49,60.43,60.44,24300.0,49.2756,49.2838,49.2349,49.243,24300.0
2007-11-15 10:25:00,60.43,60.49,60.42,60.44,21400.0,49.2349,49.2838,49.2267,49.243,21400.0
2007-11-15 10:30:00,60.42,60.43,60.32,60.42,56400.0,49.2267,49.2349,49.1453,49.2267,56400.0
2007-11-15 10:35:00,60.43,60.6,60.43,60.58,22300.0,49.2349,49.3734,49.2349,49.3571,22300.0
2007-11-15 10:40:00,60.56,60.56,60.47,60.5,18100.0,49.3408,49.3408,49.2675,49.2919,18100.0
2007-11-15 10:45:00,60.48,60.52,60.46,60.5,11500.0,49.2756,49.3082,49.2593,49.2919,11500.0
2007-11-15 10:50:00,60.51,60.52,60.47,60.49,9000.0,49.3001,49.3082,49.2675,49.2838,9000.0
2007-11-15 10:55:00,60.46,60.48,60.41,60.44,61000.0,49.2593,49.2756,49.2186,49.243,61000.0
2007-11-15 11:00:00,60.44,60.51,60.39,60.48,22500.0,49.243,49.3001,49.2023,49.2756,22500.0
2007-11-15 11:05:00,60.48,60.53,60.48,60.53,7400.0,49.2756,49.3164,49.2756,49.3164,7400.0
2007-11-15 11:10:00,60.53,60.55,60.5,60.51,83900.0,49.3164,49.3327,49.2919,49.3001,83900.0
2007-11-15 11:15:00,60.51,60.51,60.44,60.47,65600.0,49.3001,49.3001,49.243,49.2675,65600.0
2007-11-15 11:20:00,60.47,60.47,60.42,60.44,77300.0,49.2675,49.2675,49.2267,49.243,77300.0
2007-11-15 11:25:00,60.44,60.45,60.38,60.4,14800.0,49.243,49.2512,49.1942,49.2104,14800.0
2007-11-15 11:30:00,60.4,60.41,60.26,60.31,17200.0,49.2104,49.2186,49.0964,49.1371,17200.0
2007-11-15 11:35:00,60.31,60.37,60.31,60.37,19900.0,49.1371,49.186,49.1371,49.186,19900.0
2007-11-15 11:40:00,60.36,60.37,60.25,60.3,29500.0,49.1779,49.186,49.0882,49.129,29500.0
2007-11-15 11:45:00,60.3,60.37,60.3,60.37,44300.0,49.129,49.186,49.129,49.186,44300.0
2007-11-15 11:50:00,60.37,60.38,60.22,60.25,21400.0,49.186,49.1942,49.0638,49.0882,21400.0
2007-11-15 11:55:00,60.25,60.34,60.23,60.3,27300.0,49.0882,49.1616,49.0719,49.129,27300.0
2007-11-15 12:00:00,60.32,60.42,60.32,60.33,19800.0,49.1453,49.2267,49.1453,49.1534,19800.0
2007-11-15 12:05:00,60.34,60.39,60.3,60.38,32500.0,49.1616,49.2023,49.129,49.1942,32500.0
2007-11-15 12:10:00,60.39,60.4,60.33,60.34,21200.0,49.2023,49.2104,49.1534,49.1616,21200.0
2007-11-15 12:15:00,60.34,60.44,60.29,60.29,39100.0,49.1616,49.243,49.1208,49.1208,39100.0
2007-11-15 12:20:00,60.29,60.33,60.26,60.32,31200.0,49.1208,49.1534,49.0964,49.1453,31200.0
2007-11-15 12:25:00,60.31,60.33,60.21,60.23,9700.0,49.1371,49.1534,49.0556,49.0719,9700.0
2007-11-15 12:30:00,60.18,60.21,60.15,60.18,18300.0,49.0312,49.0556,49.0068,49.0312,18300.0
2007-11-15 12:35:00,60.18,60.26,60.18,60.21,20500.0,49.0312,49.0964,49.0312,49.0556,20500.0
2007-11-15 12:40:00,60.22,60.24,60.12,60.14,47900.0,49.0638,49.0801,48.9823,48.9986,47900.0
2007-11-15 12:45:00,60.11,60.27,60.08,60.16,27300.0,48.9742,49.1045,48.9497,49.0149,27300.0
2007-11-15 12:50:00,60.14,60.23,60.14,60.15,29400.0,48.9986,49.0719,48.9986,49.0068,29400.0
2007-11-15 12:55:00,60.16,60.25,60.15,60.19,20000.0,49.0149,49.0882,49.0068,49.0394,20000.0
2007-11-15 13:00:00,60.17,60.28,60.16,60.27,15600.0,49.0231,49.1127,49.0149,49.1045,15600.0
2007-11-15 13:05:00,60.27,60.29,60.24,60.25,5600.0,49.1045,49.1208,49.0801,49.0882,5600.0
2007-11-15 13:10:00,60.24,60.33,60.2,60.29,10200.0,49.0801,49.1534,49.0475,49.1208,10200.0
2007-11-15 13:15:00,60.27,60.27,60.16,60.18,12700.0,49.1045,49.1045,49.0149,49.0312,12700.0
2007-11-15 13:20:00,60.17,60.2,60.13,60.18,14600.0,49.0231,49.0475,48.9905,49.0312,14600.0
2007-11-15 13:25:00,60.17,60.27,60.15,60.23,8500.0,49.0231,49.1045,49.0068,49.0719,8500.0
2007-11-15 13:30:00,60.23,60.38,60.23,60.34,13800.0,49.0719,49.1942,49.0719,49.1616,13800.0
2007-11-15 13:35:00,60.33,60.33,60.23,60.24,5500.0,49.1534,49.1534,49.0719,49.0801,5500.0
2007-11-15 13:40:00,60.24,60.3,60.22,60.28,34200.0,49.0801,49.129,49.0638,49.1127,34200.0
2007-11-15 13:45:00,60.29,60.33,60.25,60.27,17700.0,49.1208,49.1534,49.0882,49.1045,17700.0
2007-11-15 13:50:00,60.26,60.3,60.19,60.19,8100.0,49.0964,49.129,49.0394,49.0394,8100.0
2007-11-15 13:55:00,60.2,60.22,60.14,60.18,15300.0,49.0475,49.0638,48.9986,49.0312,15300.0
2007-11-15 14:00:00,60.15,60.17,60.04,60.11,26400.0,49.0068,49.0231,48.9171,48.9742,26400.0
2007-11-15 14:05:00,60.13,60.15,60.04,60.13,28300.0,48.9905,49.0068,48.9171,48.9905,28300.0
2007-11-15 14:10:00,60.14,60.15,60.03,60.06,32800.0,48.9986,49.0068,48.909,48.9334,32800.0
2007-11-15 14:15:00,60.07,60.15,60.04,60.14,1016400.0,48.9416,49.0068,48.9171,48.9986,1016400.0
2007-11-15 14:20:00,60.14,60.22,60.08,60.12,33700.0,48.9986,49.0638,48.9497,48.9823,33700.0
2007-11-15 14:25:00,60.1,60.23,60.1,60.18,72500.0,48.966,49.0719,48.966,49.0312,72500.0
2007-11-15 14:30:00,60.16,60.25,60.14,60.22,56700.0,49.0149,49.0882,48.9986,49.0638,56700.0
2007-11-15 14:35:00,60.22,60.25,60.13,60.16,50000.0,49.0638,49.0882,48.9905,49.0149,50000.0
2007-11-15 14:40:00,60.16,60.21,59.93,59.96,20300.0,49.0149,49.0556,48.8275,48.852,20300.0
2007-11-15 14:45:00,59.97,60.0,59.93,59.99,23300.0,48.8601,48.8845,48.8275,48.8764,23300.0
2007-11-15 14:50:00,59.99,60.0,59.86,59.87,214000.0,48.8764,48.8845,48.7705,48.7786,214000.0
2007-11-15 14:55:00,59.86,59.91,59.78,59.78,116600.0,48.7705,48.8112,48.7053,48.7053,116600.0
2007-11-15 15:00:00,59.78,59.88,59.78,59.85,92200.0,48.7053,48.7868,48.7053,48.7623,92200.0
2007-11-15 15:05:00,59.83,59.85,59.69,59.74,29600.0,48.746,48.7623,48.632,48.6727,29600.0
2007-11-15 15:10:00,59.75,59.79,59.65,59.76,32800.0,48.6809,48.7135,48.5994,48.689,32800.0
2007-11-15 15:15:00,59.76,59.88,59.73,59.88,56500.0,48.689,48.7868,48.6646,48.7868,56500.0
2007-11-15 15:20:00,59.88,59.96,59.88,59.91,82000.0,48.7868,48.852,48.7868,48.8112,82000.0
2007-11-15 15:25:00,59.95,60.01,59.87,59.93,63600.0,48.8438,48.8927,48.7786,48.8275,63600.0
2007-11-15 15:30:00,59.93,59.93,59.65,59.65,83500.0,48.8275,48.8275,48.5994,48.5994,83500.0
2007-11-15 15:35:00,59.62,59.68,59.54,59.58,54700.0,48.5749,48.6238,48.5098,48.5424,54700.0
2007-11-15 15:40:00,59.56,59.7,59.53,59.68,126800.0,48.5261,48.6401,48.5016,48.6238,126800.0
2007-11-15 15:45:00,59.74,59.99,59.74,59.86,95300.0,48.6727,48.8764,48.6727,48.7705,95300.0
2007-11-15 15:50:00,59.84,59.89,59.73,59.8,69800.0,48.7542,48.7949,48.6646,48.7216,69800.0
2007-11-15 15:55:00,59.78,59.93,59.78,59.87,153900.0,48.7053,48.8275,48.7053,48.7786,153900.0
2007-11-15 16:00:00,59.87,59.92,59.87,59.91,4100.0,48.7786,48.8194,48.7786,48.8112,4100.0
2007-11-15 16:05:00,59.81,59.81,59.81,59.81,54000.0,48.7297,48.7297,48.7297,48.7297,54000.0
2007-11-15 16:10:00,59.81,59.81,59.81,59.81,0.0,48.7297,48.7297,48.7297,48.7297,0.0
2007-11-16 09:30:00,60.28,60.28,60.12,60.12,166600.0,49.1127,49.1127,48.9823,48.9823,166600.0
2007-11-16 09:35:00,60.1,60.14,60.08,60.11,285000.0,48.966,48.9986,48.9497,48.9742,285000.0
2007-11-16 09:40:00,60.1,60.24,60.09,60.16,10300.0,48.966,49.0801,48.9579,49.0149,10300.0
2007-11-16 09:45:00,60.13,60.15,60.04,60.11,38100.0,48.9905,49.0068,48.9171,48.9742,38100.0
2007-11-16 09:50:00,60.12,60.12,59.95,59.96,93200.0,48.9823,48.9823,48.8438,48.852,93200.0
2007-11-16 09:55:00,59.99,60.06,59.91,59.92,48200.0,48.8764,48.9334,48.8112,48.8194,48200.0
2007-11-16 10:00:00,59.84,59.87,59.69,59.72,22500.0,48.7542,48.7786,48.632,48.6564,22500.0
2007-11-16 10:05:00,59.73,59.82,59.66,59.78,53300.0,48.6646,48.7379,48.6075,48.7053,53300.0
2007-11-16 10:10:00,59.8,59.88,59.78,59.84,47400.0,48.7216,48.7868,48.7053,48.7542,47400.0
2007-11-16 10:15:00,59.84,59.92,59.78,59.91,46000.0,48.7542,48.8194,48.7053,48.8112,46000.0
2007-11-16 10:20:00,59.88,59.9,59.78,59.81,34000.0,48.7868,48.8031,48.7053,48.7297,34000.0
2007-11-16 10:25:00,59.83,59.83,59.67,59.7,33100.0,48.746,48.746,48.6157,48.6401,33100.0
2007-11-16 10:30:00,59.67,59.77,59.65,59.75,41100.0,48.6157,48.6972,48.5994,48.6809,41100.0
2007-11-16 10:35:00,59.75,59.75,59.6,59.68,60200.0,48.6809,48.6809,48.5587,48.6238,60200.0
2007-11-16 10:40:00,59.69,59.8,59.69,59.77,57000.0,48.632,48.7216,48.632,48.6972,57000.0
2007-11-16 10:45:00,59.78,59.8,59.69,59.79,57500.0,48.7053,48.7216,48.632,48.7135,57500.0
2007-11-16 10:50:00,59.79,59.85,59.77,59.77,13100.0,48.7135,48.7623,48.6972,48.6972,13100.0
2007-11-16 10:55:00,59.79,59.89,59.78,59.8,87700.0,48.7135,48.7949,48.7053,48.7216,87700.0
2007-11-16 11:00:00,59.81,60.0,59.81,59.97,22200.0,48.7297,48.8845,48.7297,48.8601,22200.0
2007-11-16 11:05:00,59.96,60.0,59.94,59.96,19800.0,48.852,48.8845,48.8357,48.852,19800.0
2007-11-16 11:10:00,59.94,59.97,59.92,59.95,12900.0,48.8357,48.8601,48.8194,48.8438,12900.0
2007-11-16 11:15:00,59.93,60.02,59.93,60.01,7900.0,48.8275,48.9008,48.8275,48.8927,7900.0
2007-11-16 11:20:00,60.01,60.01,59.93,59.94,8500.0,48.8927,48.8927,48.8275,48.8357,8500.0
2007-11-16 11:25:00,59.95,59.95,59.77,59.78,18400.0,48.8438,48.8438,48.6972,48.7053,18400.0
2007-11-16 11:30:00,59.78,59.89,59.78,59.88,10800.0,48.7053,48.7949,48.7053,48.7868,10800.0
2007-11-16 11:35:00,59.87,59.99,59.87,59.92,12500.0,48.7786,48.8764,48.7786,48.8194,12500.0
2007-11-16 11:40:00,59.92,60.03,59.92,59.98,54100.0,48.8194,48.909,48.8194,48.8683,54100.0
2007-11-16 11:45:00,59.95,60.07,59.92,60.06,12900.0,48.8438,48.9416,48.8194,48.9334,12900.0
2007-11-16 11:50:00,60.04,60.2,60.04,60.17,69300.0,48.9171,49.0475,48.9171,49.0231,69300.0
2007-11-16 11:55:00,60.17,60.17,60.07,60.08,30000.0,49.0231,49.0231,48.9416,48.9497,30000.0
2007-11-16 12:00:00,60.08,60.12,60.06,60.1,16900.0,48.9497,48.9823,48.9334,48.966,16900.0
2007-11-16 12:05:00,60.1,60.22,60.09,60.22,72000.0,48.966,49.0638,48.9579,49.0638,72000.0
2007-11-16 12:10:00,60.23,60.24,60.18,60.21,42300.0,49.0719,49.0801,49.0312,49.0556,42300.0
2007-11-16 12:15:00,60.22,60.35,60.22,60.28,36200.0,49.0638,49.1697,49.0638,49.1127,36200.0
2007-11-16 12:20:00,60.26,60.27,60.21,60.22,10400.0,49.0964,49.1045,49.0556,49.0638,10400.0
2007-11-16 12:25:00,60.22,60.22,60.12,60.13,227800.0,49.0638,49.0638,48.9823,48.9905,227800.0
2007-11-16 12:30:00,60.12,60.14,60.06,60.13,15300.0,48.9823,48.9986,48.9334,48.9905,15300.0
2007-11-16 12:35:00,60.13,60.22,60.1,60.13,90900.0,48.9905,49.0638,48.966,48.9905,90900.0
2007-11-16 12:40:00,60.17,60.18,60.07,60.07,20800.0,49.0231,49.0312,48.9416,48.9416,20800.0
2007-11-16 12:45:00,60.07,60.1,60.02,60.09,17200.0,48.9416,48.966,48.9008,48.9579,17200.0
2007-11-16 12:50:00,60.08,60.15,60.07,60.14,14200.0,48.9497,49.0068,48.9416,48.9986,14200.0
2007-11-16 12:55:00,60.11,60.11,59.99,60.04,14100.0,48.9742,48.9742,48.8764,48.9171,14100.0
2007-11-16 13:00:00,60.05,60.1,60.0,60.06,53600.0,48.9253,48.966,48.8845,48.9334,53600.0
2007-11-16 13:05:00,60.07,60.16,60.07,60.15,15100.0,48.9416,49.0149,48.9416,49.0068,15100.0
2007-11-16 13:10:00,60.14,60.15,60.06,60.13,34000.0,48.9986,49.0068,48.9334,48.9905,34000.0
2007-11-16 13:15:00,60.11,60.19,60.11,60.14,24800.0,48.9742,49.0394,48.9742,48.9986,24800.0
2007-11-16 13:20:00,60.16,60.18,60.06,60.07,4300.0,49.0149,49.0312,48.9334,48.9416,4300.0
2007-11-16 13:25:00,60.06,60.06,60.0,60.06,21000.0,48.9334,48.9334,48.8845,48.9334,21000.0
2007-11-16 13:30:00,60.03,60.14,60.03,60.1,14600.0,48.909,48.9986,48.909,48.966,14600.0
2007-11-16 13:35:00,60.11,60.12,60.04,60.1,18700.0,48.9742,48.9823,48.9171,48.966,18700.0
2007-11-16 13:40:00,60.11,60.24,60.09,60.21,32500.0,48.9742,49.0801,48.9579,49.0556,32500.0
2007-11-16 13:45:00,60.21,60.27,60.17,60.21,8600.0,49.0556,49.1045,49.0231,49.0556,8600.0
2007-11-16 13:50:00,60.21,60.22,60.11,60.11,16700.0,49.0556,49.0638,48.9742,48.9742,16700.0
2007-11-16 13:55:00,60.1,60.13,60.03,60.11,21300.0,48.966,48.9905,48.909,48.9742,21300.0
2007-11-16 14:00:00,60.1,60.1,59.94,60.02,18300.0,48.966,48.966,48.8357,48.9008,18300.0
2007-11-16 14:05:00,60.03,60.03,59.88,59.93,16000.0,48.909,48.909,48.7868,48.8275,16000.0
2007-11-16 14:10:00,59.93,59.98,59.82,59.85,26400.0,48.8275,48.8683,48.7379,48.7623,26400.0
2007-11-16 14:15:00,59.83,59.88,59.76,59.84,19500.0,48.746,48.7868,48.689,48.7542,19500.0
2007-11-16 14:20:00,59.85,59.9,59.79,59.82,20400.0,48.7623,48.8031,48.7135,48.7379,20400.0
2007-11-16 14:25:00,59.83,60.02,59.82,60.02,51200.0,48.746,48.9008,48.7379,48.9008,51200.0
2007-11-16 14:30:00,60.01,60.04,59.82,59.86,37600.0,48.8927,48.9171,48.7379,48.7705,37600.0
2007-11-16 14:35:00,59.85,59.86,59.68,59.73,32200.0,48.7623,48.7705,48.6238,48.6646,32200.0
2007-11-16 14:40:00,59.71,59.83,59.7,59.79,39800.0,48.6483,48.746,48.6401,48.7135,39800.0
2007-11-16 14:45:00,59.8,59.87,59.73,59.83,28200.0,48.7216,48.7786,48.6646,48.746,28200.0
2007-11-16 14:50:00,59.86,59.88,59.76,59.82,30500.0,48.7705,48.7868,48.689,48.7379,30500.0
2007-11-16 14:55:00,59.81,59.97,59.78,59.93,44000.0,48.7297,48.8601,48.7053,48.8275,44000.0
2007-11-16 15:00:00,59.96,59.99,59.87,59.89,33900.0,48.852,48.8764,48.7786,48.7949,33900.0
2007-11-16 15:05:00,59.89,60.03,59.89,59.94,43500.0,48.7949,48.909,48.7949,48.8357,43500.0
2007-11-16 15:10:00,59.93,60.05,59.91,59.98,34200.0,48.8275,48.9253,48.8112,48.8683,34200.0
2007-11-16 15:15:00,59.98,60.02,59.9,59.98,31500.0,48.8683,48.9008,48.8031,48.8683,31500.0
2007-11-16 15:20:00,59.98,60.02,59.93,59.96,17400.0,48.8683,48.9008,48.8275,48.852,17400.0
2007-11-16 15:25:00,59.93,60.04,59.9,60.0,28000.0,48.8275,48.9171,48.8031,48.8845,28000.0
2007-11-16 15:30:00,59.95,60.0,59.9,59.9,39400.0,48.8438,48.8845,48.8031,48.8031,39400.0
2007-11-16 15:35:00,59.91,59.93,59.84,59.89,28500.0,48.8112,48.8275,48.7542,48.7949,28500.0
2007-11-16 15:40:00,59.92,60.09,59.91,60.06,31900.0,48.8194,48.9579,48.8112,48.9334,31900.0
2007-11-16 15:45:00,60.05,60.25,60.0,60.25,64100.0,48.9253,49.0882,48.8845,49.0882,64100.0
2007-11-16 15:50:00,60.27,60.33,60.2,60.33,57300.0,49.1045,49.1534,49.0475,49.1534,57300.0
2007-11-16 15:55:00,60.33,60.34,60.23,60.3,44500.0,49.1534,49.1616,49.0719,49.129,44500.0
2007-11-16 16:00:00,60.3,60.35,60.28,60.32,57300.0,49.129,49.1697,49.1127,49.1453,57300.0
2007-11-16 16:05:00,60.33,60.33,60.33,60.33,2400.0,49.1534,49.1534,49.1534,49.1534,2400.0
2007-11-16 16:10:00,60.27,60.27,60.27,60.27,100.0,49.1045,49.1045,49.1045,49.1045,100.0
2007-11-19 09:30:00,60.06,60.16,59.98,59.98,179600.0,48.9334,49.0149,48.8683,48.8683,179600.0
2007-11-19 09:35:00,59.96,59.99,59.91,59.97,22600.0,48.852,48.8764,48.8112,48.8601,22600.0
2007-11-19 09:40:00,59.96,60.04,59.88,60.03,40000.0,48.852,48.9171,48.7868,48.909,40000.0
2007-11-19 09:45:00,59.99,60.1,59.99,60.06,10900.0,48.8764,48.966,48.8764,48.9334,10900.0
2007-11-19 09:50:00,60.05,60.1,59.98,60.09,25300.0,48.9253,48.966,48.8683,48.9579,25300.0
2007-11-19 09:55:00,60.11,60.11,59.94,59.94,44700.0,48.9742,48.9742,48.8357,48.8357,44700.0
2007-11-19 10:00:00,59.92,60.05,59.91,60.04,15000.0,48.8194,48.9253,48.8112,48.9171,15000.0
2007-11-19 10:05:00,60.03,60.04,59.92,59.97,10800.0,48.909,48.9171,48.8194,48.8601,10800.0
2007-11-19 10:10:00,59.98,59.98,59.9,59.93,20500.0,48.8683,48.8683,48.8031,48.8275,20500.0
2007-11-19 10:15:00,59.91,59.98,59.86,59.94,11800.0,48.8112,48.8683,48.7705,48.8357,11800.0
2007-11-19 10:20:00,59.95,60.01,59.92,59.92,17200.0,48.8438,48.8927,48.8194,48.8194,17200.0
2007-11-19 10:25:00,59.92,60.02,59.9,59.95,22400.0,48.8194,48.9008,48.8031,48.8438,22400.0
2007-11-19 10:30:00,59.92,59.92,59.8,59.85,34100.0,48.8194,48.8194,48.7216,48.7623,34100.0
2007-11-19 10:35:00,59.85,59.87,59.73,59.76,54100.0,48.7623,48.7786,48.6646,48.689,54100.0
2007-11-19 10:40:00,59.75,59.81,59.73,59.76,21500.0,48.6809,48.7297,48.6646,48.689,21500.0
2007-11-19 10:45:00,59.78,59.84,59.77,59.82,29600.0,48.7053,48.7542,48.6972,48.7379,29600.0
2007-11-19 10:50:00,59.82,59.82,59.69,59.72,23800.0,48.7379,48.7379,48.632,48.6564,23800.0
2007-11-19 10:55:00,59.72,59.73,59.62,59.65,19400.0,48.6564,48.6646,48.5749,48.5994,19400.0
2007-11-19 11:00:00,59.64,59.71,59.62,59.66,20800.0,48.5912,48.6483,48.5749,48.6075,20800.0
2007-11-19 11:05:00,59.66,59.67,59.54,59.54,21400.0,48.6075,48.6157,48.5098,48.5098,21400.0
2007-11-19 11:10:00,59.54,59.56,59.47,59.54,34300.0,48.5098,48.5261,48.4527,48.5098,34300.0
2007-11-19 11:15:00,59.54,59.61,59.54,59.61,66400.0,48.5098,48.5668,48.5098,48.5668,66400.0
2007-11-19 11:20:00,59.61,59.62,59.58,59.58,61200.0,48.5668,48.5749,48.5424,48.5424,61200.0
2007-11-19 11:25:00,59.59,59.63,59.5,59.51,47100.0,48.5505,48.5831,48.4772,48.4853,47100.0
2007-11-19 11:30:00,59.52,59.59,59.52,59.55,41000.0,48.4935,48.5505,48.4935,48.5179,41000.0
2007-11-19 11:35:00,59.54,59.64,59.52,59.64,28700.0,48.5098,48.5912,48.4935,48.5912,28700.0
2007-11-19 11:40:00,59.64,59.68,59.61,59.61,15800.0,48.5912,48.6238,48.5668,48.5668,15800.0
2007-11-19 11:45:00,59.61,59.62,59.56,59.58,22500.0,48.5668,48.5749,48.5261,48.5424,22500.0
2007-11-19 11:50:00,59.58,59.64,59.58,59.6,10800.0,48.5424,48.5912,48.5424,48.5587,10800.0
2007-11-19 11:55:00,59.6,59.61,59.5,59.54,25300.0,48.5587,48.5668,48.4772,48.5098,25300.0
2007-11-19 12:00:00,59.5,59.62,59.5,59.61,66000.0,48.4772,48.5749,48.4772,48.5668,66000.0
2007-11-19 12:05:00,59.6,59.67,59.58,59.64,14100.0,48.5587,48.6157,48.5424,48.5912,14100.0
2007-11-19 12:10:00,59.65,59.69,59.58,59.6,29700.0,48.5994,48.632,48.5424,48.5587,29700.0
2007-11-19 12:15:00,59.59,59.75,59.59,59.71,44700.0,48.5505,48.6809,48.5505,48.6483,44700.0
2007-11-19 12:20:00,59.72,59.74,59.68,59.74,18600.0,48.6564,48.6727,48.6238,48.6727,18600.0
2007-11-19 12:25:00,59.75,59.75,59.69,59.71,68400.0,48.6809,48.6809,48.632,48.6483,68400.0
2007-11-19 12:30:00,59.7,59.7,59.61,59.65,7200.0,48.6401,48.6401,48.5668,48.5994,7200.0
2007-11-19 12:35:00,59.63,59.7,59.63,59.65,6400.0,48.5831,48.6401,48.5831,48.5994,6400.0
2007-11-19 12:40:00,59.66,59.7,59.65,59.69,13100.0,48.6075,48.6401,48.5994,48.632,13100.0
2007-11-19 12:45:00,59.69,59.69,59.6,59.64,11200.0,48.632,48.632,48.5587,48.5912,11200.0
2007-11-19 12:50:00,59.63,59.63,59.48,59.48,21300.0,48.5831,48.5831,48.4609,48.4609,21300.0
2007-11-19 12:55:00,59.49,59.57,59.46,59.53,32200.0,48.469,48.5342,48.4446,48.5016,32200.0
2007-11-19 13:00:00,59.53,59.6,59.4,59.4,73100.0,48.5016,48.5587,48.3957,48.3957,73100.0
2007-11-19 13:05:00,59.4,59.45,59.37,59.44,66600.0,48.3957,48.4364,48.3713,48.4283,66600.0
2007-11-19 13:10:00,59.48,59.48,59.32,59.35,31800.0,48.4609,48.4609,48.3305,48.355,31800.0
2007-11-19 13:15:00,59.37,59.38,59.3,59.35,18600.0,48.3713,48.3794,48.3142,48.355,18600.0
2007-11-19 13:20:00,59.34,59.4,59.3,59.4,24400.0,48.3468,48.3957,48.3142,48.3957,24400.0
2007-11-19 13:25:00,59.4,59.5,59.39,59.49,20800.0,48.3957,48.4772,48.3876,48.469,20800.0
2007-11-19 13:30:00,59.47,59.51,59.41,59.45,17300.0,48.4527,48.4853,48.4039,48.4364,17300.0
2007-11-19 13:35:00,59.46,59.47,59.39,59.47,15500.0,48.4446,48.4527,48.3876,48.4527,15500.0
2007-11-19 13:40:00,59.49,59.49,59.35,59.36,20700.0,48.469,48.469,48.355,48.3631,20700.0
2007-11-19 13:45:00,59.37,59.45,59.37,59.4,15900.0,48.3713,48.4364,48.3713,48.3957,15900.0
2007-11-19 13:50:00,59.4,59.45,59.31,59.35,24200.0,48.3957,48.4364,48.3224,48.355,24200.0
2007-11-19 13:55:00,59.32,59.36,59.24,59.28,17400.0,48.3305,48.3631,48.2653,48.2979,17400.0
2007-11-19 14:00:00,59.26,59.38,59.25,59.37,32400.0,48.2816,48.3794,48.2735,48.3713,32400.0
2007-11-19 14:05:00,59.35,59.47,59.29,59.45,16300.0,48.355,48.4527,48.3061,48.4364,16300.0
2007-11-19 14:10:00,59.46,59.55,59.45,59.51,11800.0,48.4446,48.5179,48.4364,48.4853,11800.0
2007-11-19 14:15:00,59.46,59.61,59.42,59.58,24300.0,48.4446,48.5668,48.412,48.5424,24300.0
2007-11-19 14:20:00,59.59,59.64,59.52,59.59,18400.0,48.5505,48.5912,48.4935,48.5505,18400.0
2007-11-19 14:25:00,59.6,59.67,59.58,59.63,16800.0,48.5587,48.6157,48.5424,48.5831,16800.0
2007-11-19 14:30:00,59.65,59.67,59.54,59.55,14200.0,48.5994,48.6157,48.5098,48.5179,14200.0
2007-11-19 14:35:00,59.55,59.66,59.55,59.65,14300.0,48.5179,48.6075,48.5179,48.5994,14300.0
2007-11-19 14:40:00,59.65,59.81,59.65,59.75,61300.0,48.5994,48.7297,48.5994,48.6809,61300.0
2007-11-19 14:45:00,59.73,59.76,59.7,59.75,21000.0,48.6646,48.689,48.6401,48.6809,21000.0
2007-11-19 14:50:00,59.74,59.74,59.6,59.61,66400.0,48.6727,48.6727,48.5587,48.5668,66400.0
2007-11-19 14:55:00,59.61,59.63,59.57,59.6,9400.0,48.5668,48.5831,48.5342,48.5587,9400.0
2007-11-19 15:00:00,59.6,59.6,59.44,59.47,15400.0,48.5587,48.5587,48.4283,48.4527,15400.0
2007-11-19 15:05:00,59.48,59.57,59.48,59.49,59800.0,48.4609,48.5342,48.4609,48.469,59800.0
2007-11-19 15:10:00,59.47,59.51,59.41,59.42,54800.0,48.4527,48.4853,48.4039,48.412,54800.0
2007-11-19 15:15:00,59.44,59.53,59.44,59.48,19400.0,48.4283,48.5016,48.4283,48.4609,19400.0
2007-11-19 15:20:00,59.48,59.69,59.46,59.65,74600.0,48.4609,48.632,48.4446,48.5994,74600.0
2007-11-19 15:25:00,59.63,59.69,59.57,59.59,37700.0,48.5831,48.632,48.5342,48.5505,37700.0
2007-11-19 15:30:00,59.6,59.66,59.46,59.49,33700.0,48.5587,48.6075,48.4446,48.469,33700.0
2007-11-19 15:35:00,59.47,59.54,59.46,59.46,51700.0,48.4527,48.5098,48.4446,48.4446,51700.0
2007-11-19 15:40:00,59.46,59.46,59.36,59.36,40600.0,48.4446,48.4446,48.3631,48.3631,40600.0
2007-11-19 15:45:00,59.37,59.44,59.32,59.41,23900.0,48.3713,48.4283,48.3305,48.4039,23900.0
2007-11-19 15:50:00,59.39,59.47,59.37,59.46,77400.0,48.3876,48.4527,48.3713,48.4446,77400.0
2007-11-19 15:55:00,59.45,59.48,59.42,59.42,159500.0,48.4364,48.4609,48.412,48.412,159500.0
2007-11-19 16:00:00,59.46,59.52,59.32,59.32,24400.0,48.4446,48.4935,48.3305,48.3305,24400.0
2007-11-19 16:05:00,59.32,59.32,59.32,59.32,0.0,48.3305,48.3305,48.3305,48.3305,0.0
2007-11-19 16:10:00,59.32,59.32,59.32,59.32,0.0,48.3305,48.3305,48.3305,48.3305,0.0
2007-11-20 09:30:00,59.71,59.78,59.3,59.78,537300.0,48.6483,48.7053,48.3142,48.7053,537300.0
2007-11-20 09:35:00,59.81,59.85,59.73,59.85,20400.0,48.7297,48.7623,48.6646,48.7623,20400.0
2007-11-20 09:40:00,59.83,59.84,59.73,59.79,36000.0,48.746,48.7542,48.6646,48.7135,36000.0
2007-11-20 09:45:00,59.78,59.87,59.78,59.87,30700.0,48.7053,48.7786,48.7053,48.7786,30700.0
2007-11-20 09:50:00,59.86,60.02,59.82,60.01,37500.0,48.7705,48.9008,48.7379,48.8927,37500.0
2007-11-20 09:55:00,60.01,60.05,59.96,59.99,26600.0,48.8927,48.9253,48.852,48.8764,26600.0
2007-11-20 10:00:00,59.98,60.1,59.98,60.08,20900.0,48.8683,48.966,48.8683,48.9497,20900.0
2007-11-20 10:05:00,60.09,60.11,60.02,60.11,49400.0,48.9579,48.9742,48.9008,48.9742,49400.0
2007-11-20 10:10:00,60.11,60.11,59.97,60.0,35300.0,48.9742,48.9742,48.8601,48.8845,35300.0
2007-11-20 10:15:00,60.01,60.11,59.96,60.02,120200.0,48.8927,48.9742,48.852,48.9008,120200.0
2007-11-20 10:20:00,60.03,60.06,59.94,59.95,71400.0,48.909,48.9334,48.8357,48.8438,71400.0
2007-11-20 10:25:00,59.95,59.99,59.93,59.98,63900.0,48.8438,48.8764,48.8275,48.8683,63900.0
2007-11-20 10:30:00,59.97,60.05,59.91,60.04,63100.0,48.8601,48.9253,48.8112,48.9171,63100.0
2007-11-20 10:35:00,60.03,60.14,60.0,60.09,67600.0,48.909,48.9986,48.8845,48.9579,67600.0
2007-11-20 10:40:00,60.1,60.19,60.06,60.16,62600.0,48.966,49.0394,48.9334,49.0149,62600.0
2007-11-20 10:45:00,60.15,60.27,60.15,60.23,56200.0,49.0068,49.1045,49.0068,49.0719,56200.0
2007-11-20 10:50:00,60.2,60.24,60.19,60.21,59400.0,49.0475,49.0801,49.0394,49.0556,59400.0
2007-11-20 10:55:00,60.21,60.22,60.15,60.21,34400.0,49.0556,49.0638,49.0068,49.0556,34400.0
2007-11-20 11:00:00,60.22,60.27,60.14,60.27,49700.0,49.0638,49.1045,48.9986,49.1045,49700.0
2007-11-20 11:05:00,60.28,60.29,60.21,60.25,27600.0,49.1127,49.1208,49.0556,49.0882,27600.0
2007-11-20 11:10:00,60.25,60.25,60.15,60.17,16800.0,49.0882,49.0882,49.0068,49.0231,16800.0
2007-11-20 11:15:00,60.16,60.23,60.14,60.23,45800.0,49.0149,49.0719,48.9986,49.0719,45800.0
2007-11-20 11:20:00,60.22,60.23,60.11,60.12,39400.0,49.0638,49.0719,48.9742,48.9823,39400.0
2007-11-20 11:25:00,60.13,60.18,60.13,60.16,54300.0,48.9905,49.0312,48.9905,49.0149,54300.0
2007-11-20 11:30:00,60.16,60.21,60.14,60.17,37500.0,49.0149,49.0556,48.9986,49.0231,37500.0
2007-11-20 11:35:00,60.16,60.2,60.16,60.18,11500.0,49.0149,49.0475,49.0149,49.0312,11500.0
2007-11-20 11:40:00,60.18,60.19,60.06,60.06,24900.0,49.0312,49.0394,48.9334,48.9334,24900.0
2007-11-20 11:45:00,60.05,60.12,60.05,60.09,17300.0,48.9253,48.9823,48.9253,48.9579,17300.0
2007-11-20 11:50:00,60.09,60.14,60.08,60.09,30300.0,48.9579,48.9986,48.9497,48.9579,30300.0
2007-11-20 11:55:00,60.09,60.09,59.99,60.0,12700.0,48.9579,48.9579,48.8764,48.8845,12700.0
2007-11-20 12:00:00,59.99,60.0,59.89,59.89,10300.0,48.8764,48.8845,48.7949,48.7949,10300.0
2007-11-20 12:05:00,59.87,59.92,59.79,59.79,46500.0,48.7786,48.8194,48.7135,48.7135,46500.0
2007-11-20 12:10:00,59.79,59.81,59.7,59.77,79400.0,48.7135,48.7297,48.6401,48.6972,79400.0
2007-11-20 12:15:00,59.77,59.81,59.75,59.78,26800.0,48.6972,48.7297,48.6809,48.7053,26800.0
2007-11-20 12:20:00,59.79,59.84,59.78,59.83,55800.0,48.7135,48.7542,48.7053,48.746,55800.0
2007-11-20 12:25:00,59.84,59.86,59.76,59.76,67600.0,48.7542,48.7705,48.689,48.689,67600.0
2007-11-20 12:30:00,59.75,59.77,59.56,59.62,38600.0,48.6809,48.6972,48.5261,48.5749,38600.0
2007-11-20 12:35:00,59.61,59.66,59.56,59.63,36800.0,48.5668,48.6075,48.5261,48.5831,36800.0
2007-11-20 12:40:00,59.64,59.64,59.48,59.5,26800.0,48.5912,48.5912,48.4609,48.4772,26800.0
2007-11-20 12:45:00,59.46,59.61,59.46,59.6,30500.0,48.4446,48.5668,48.4446,48.5587,30500.0
2007-11-20 12:50:00,59.6,59.67,59.6,59.63,33700.0,48.5587,48.6157,48.5587,48.5831,33700.0
2007-11-20 12:55:00,59.63,59.64,59.55,59.59,17300.0,48.5831,48.5912,48.5179,48.5505,17300.0
2007-11-20 13:00:00,59.58,59.58,59.33,59.38,94800.0,48.5424,48.5424,48.3387,48.3794,94800.0
2007-11-20 13:05:00,59.34,59.41,59.25,59.25,48900.0,48.3468,48.4039,48.2735,48.2735,48900.0
2007-11-20 13:10:00,59.25,59.25,59.07,59.09,22100.0,48.2735,48.2735,48.1268,48.1431,22100.0
2007-11-20 13:15:00,59.1,59.27,59.1,59.26,41500.0,48.1513,48.2898,48.1513,48.2816,41500.0
2007-11-20 13:20:00,59.26,59.35,59.24,59.32,29800.0,48.2816,48.355,48.2653,48.3305,29800.0
2007-11-20 13:25:00,59.31,59.32,59.06,59.1,44400.0,48.3224,48.3305,48.1187,48.1513,44400.0
2007-11-20 13:30:00,59.11,59.28,59.09,59.19,31600.0,48.1594,48.2979,48.1431,48.2246,31600.0
2007-11-20 13:35:00,59.21,59.38,59.21,59.33,45600.0,48.2409,48.3794,48.2409,48.3387,45600.0
2007-11-20 13:40:00,59.35,59.39,59.27,59.3,30700.0,48.355,48.3876,48.2898,48.3142,30700.0
2007-11-20 13:45:00,59.29,59.39,59.28,59.36,12300.0,48.3061,48.3876,48.2979,48.3631,12300.0
2007-11-20 13:50:00,59.35,59.36,59.24,59.31,30300.0,48.355,48.3631,48.2653,48.3224,30300.0
2007-11-20 13:55:00,59.32,59.44,59.32,59.36,13900.0,48.3305,48.4283,48.3305,48.3631,13900.0
2007-11-20 14:00:00,59.35,59.52,59.22,59.43,60700.0,48.355,48.4935,48.2491,48.4201,60700.0
2007-11-20 14:05:00,59.4,59.4,59.07,59.15,120500.0,48.3957,48.3957,48.1268,48.192,120500.0
2007-11-20 14:10:00,59.17,59.3,59.12,59.19,52300.0,48.2083,48.3142,48.1676,48.2246,52300.0
2007-11-20 14:15:00,59.2,59.39,59.2,59.32,37000.0,48.2328,48.3876,48.2328,48.3305,37000.0
2007-11-20 14:20:00,59.32,59.39,59.12,59.14,28100.0,48.3305,48.3876,48.1676,48.1839,28100.0
2007-11-20 14:25:00,59.14,59.15,58.86,58.88,66000.0,48.1839,48.192,47.9557,47.972,66000.0
2007-11-20 14:30:00,58.89,59.03,58.81,58.91,69800.0,47.9802,48.0942,47.915,47.9965,69800.0
2007-11-20 14:35:00,58.91,59.06,58.85,59.06,28600.0,47.9965,48.1187,47.9476,48.1187,28600.0
2007-11-20 14:40:00,59.03,59.07,58.97,59.05,21000.0,48.0942,48.1268,48.0454,48.1105,21000.0
2007-11-20 14:45:00,59.05,59.26,59.05,59.2,60600.0,48.1105,48.2816,48.1105,48.2328,60600.0
2007-11-20 14:50:00,59.19,59.25,59.07,59.11,35900.0,48.2246,48.2735,48.1268,48.1594,35900.0
2007-11-20 14:55:00,59.11,59.11,58.98,59.03,37500.0,48.1594,48.1594,48.0535,48.0942,37500.0
2007-11-20 15:00:00,59.01,59.03,58.91,59.0,68000.0,48.078,48.0942,47.9965,48.0698,68000.0
2007-11-20 15:05:00,59.01,59.03,58.86,58.97,72300.0,48.078,48.0942,47.9557,48.0454,72300.0
2007-11-20 15:10:00,58.97,59.08,58.91,59.04,37200.0,48.0454,48.135,47.9965,48.1024,37200.0
2007-11-20 15:15:00,59.05,59.05,58.86,58.87,62300.0,48.1105,48.1105,47.9557,47.9639,62300.0
2007-11-20 15:20:00,58.86,59.03,58.85,59.03,36700.0,47.9557,48.0942,47.9476,48.0942,36700.0
2007-11-20 15:25:00,59.05,59.34,59.03,59.29,35800.0,48.1105,48.3468,48.0942,48.3061,35800.0
2007-11-20 15:30:00,59.29,59.57,59.28,59.49,46900.0,48.3061,48.5342,48.2979,48.469,46900.0
2007-11-20 15:35:00,59.5,59.67,59.5,59.58,100100.0,48.4772,48.6157,48.4772,48.5424,100100.0
2007-11-20 15:40:00,59.59,59.93,59.59,59.76,136400.0,48.5505,48.8275,48.5505,48.689,136400.0
2007-11-20 15:45:00,59.74,59.76,59.62,59.71,69200.0,48.6727,48.689,48.5749,48.6483,69200.0
2007-11-20 15:50:00,59.73,59.76,59.47,59.47,91100.0,48.6646,48.689,48.4527,48.4527,91100.0
2007-11-20 15:55:00,59.5,59.67,59.49,59.54,58300.0,48.4772,48.6157,48.469,48.5098,58300.0
2007-11-20 16:00:00,59.66,59.68,59.65,59.68,1000.0,48.6075,48.6238,48.5994,48.6238,1000.0
2007-11-20 16:05:00,59.68,59.68,59.68,59.68,0.0,48.6238,48.6238,48.6238,48.6238,0.0
2007-11-20 16:10:00,59.68,59.68,59.68,59.68,0.0,48.6238,48.6238,48.6238,48.6238,0.0
2007-11-21 09:30:00,59.23,59.78,59.08,59.15,34700.0,48.2572,48.7053,48.135,48.192,34700.0
2007-11-21 09:35:00,59.16,59.21,59.01,59.01,55300.0,48.2002,48.2409,48.078,48.078,55300.0
2007-11-21 09:40:00,58.99,59.23,58.94,59.12,34700.0,48.0617,48.2572,48.0209,48.1676,34700.0
2007-11-21 09:45:00,59.1,59.16,59.05,59.08,17200.0,48.1513,48.2002,48.1105,48.135,17200.0
2007-11-21 09:50:00,59.08,59.17,59.0,59.12,22200.0,48.135,48.2083,48.0698,48.1676,22200.0
2007-11-21 09:55:00,59.12,59.21,59.12,59.14,26700.0,48.1676,48.2409,48.1676,48.1839,26700.0
2007-11-21 10:00:00,59.15,59.22,58.98,58.99,35300.0,48.192,48.2491,48.0535,48.0617,35300.0
2007-11-21 10:05:00,59.0,59.07,58.92,59.02,35600.0,48.0698,48.1268,48.0046,48.0861,35600.0
2007-11-21 10:10:00,58.98,59.17,58.95,59.15,37000.0,48.0535,48.2083,48.0291,48.192,37000.0
2007-11-21 10:15:00,59.15,59.23,59.1,59.12,50800.0,48.192,48.2572,48.1513,48.1676,50800.0
2007-11-21 10:20:00,59.13,59.13,58.98,58.99,82600.0,48.1757,48.1757,48.0535,48.0617,82600.0
2007-11-21 10:25:00,58.99,59.05,58.98,59.01,60100.0,48.0617,48.1105,48.0535,48.078,60100.0
2007-11-21 10:30:00,59.01,59.04,58.8,58.8,82400.0,48.078,48.1024,47.9069,47.9069,82400.0
2007-11-21 10:35:00,58.78,58.96,58.78,58.93,27900.0,47.8906,48.0372,47.8906,48.0128,27900.0
2007-11-21 10:40:00,58.93,59.04,58.84,58.93,49300.0,48.0128,48.1024,47.9394,48.0128,49300.0
2007-11-21 10:45:00,58.92,58.99,58.86,58.92,12900.0,48.0046,48.0617,47.9557,48.0046,12900.0
2007-11-21 10:50:00,58.9,58.9,58.63,58.7,58100.0,47.9883,47.9883,47.7684,47.8254,58100.0
2007-11-21 10:55:00,58.68,58.78,58.67,58.75,63100.0,47.8091,47.8906,47.8009,47.8661,63100.0
2007-11-21 11:00:00,58.75,58.75,58.61,58.65,44300.0,47.8661,47.8661,47.7521,47.7846,44300.0
2007-11-21 11:05:00,58.65,58.77,58.62,58.71,24200.0,47.7846,47.8824,47.7602,47.8335,24200.0
2007-11-21 11:10:00,58.7,58.89,58.7,58.86,22500.0,47.8254,47.9802,47.8254,47.9557,22500.0
2007-11-21 11:15:00,58.86,58.91,58.8,58.82,36000.0,47.9557,47.9965,47.9069,47.9232,36000.0
2007-11-21 11:20:00,58.82,58.84,58.75,58.84,17400.0,47.9232,47.9394,47.8661,47.9394,17400.0
2007-11-21 11:25:00,58.84,58.93,58.79,58.93,20000.0,47.9394,48.0128,47.8987,48.0128,20000.0
2007-11-21 11:30:00,58.93,58.97,58.81,58.84,34500.0,48.0128,48.0454,47.915,47.9394,34500.0
2007-11-21 11:35:00,58.84,59.01,58.83,59.01,56100.0,47.9394,48.078,47.9313,48.078,56100.0
2007-11-21 11:40:00,59.01,59.04,58.98,59.03,33800.0,48.078,48.1024,48.0535,48.0942,33800.0
2007-11-21 11:45:00,59.01,59.04,58.92,58.96,19900.0,48.078,48.1024,48.0046,48.0372,19900.0
2007-11-21 11:50:00,58.97,59.03,58.96,59.03,27200.0,48.0454,48.0942,48.0372,48.0942,27200.0
2007-11-21 11:55:00,59.03,59.03,58.93,58.95,24500.0,48.0942,48.0942,48.0128,48.0291,24500.0
2007-11-21 12:00:00,58.92,59.09,58.92,59.05,17900.0,48.0046,48.1431,48.0046,48.1105,17900.0
2007-11-21 12:05:00,59.05,59.1,58.93,58.95,26100.0,48.1105,48.1513,48.0128,48.0291,26100.0
2007-11-21 12:10:00,58.96,59.06,58.93,59.05,51300.0,48.0372,48.1187,48.0128,48.1105,51300.0
2007-11-21 12:15:00,59.01,59.04,58.92,58.93,26500.0,48.078,48.1024,48.0046,48.0128,26500.0
2007-11-21 12:20:00,58.94,58.94,58.85,58.89,26600.0,48.0209,48.0209,47.9476,47.9802,26600.0
2007-11-21 12:25:00,58.89,58.96,58.89,58.94,40500.0,47.9802,48.0372,47.9802,48.0209,40500.0
2007-11-21 12:30:00,58.95,58.95,58.87,58.92,48700.0,48.0291,48.0291,47.9639,48.0046,48700.0
2007-11-21 12:35:00,58.92,59.13,58.92,59.11,33000.0,48.0046,48.1757,48.0046,48.1594,33000.0
2007-11-21 12:40:00,59.09,59.21,59.05,59.21,52400.0,48.1431,48.2409,48.1105,48.2409,52400.0
2007-11-21 12:45:00,59.2,59.2,59.1,59.18,47200.0,48.2328,48.2328,48.1513,48.2165,47200.0
2007-11-21 12:50:00,59.18,59.19,59.07,59.16,27200.0,48.2165,48.2246,48.1268,48.2002,27200.0
2007-11-21 12:55:00,59.17,59.34,59.17,59.26,26100.0,48.2083,48.3468,48.2083,48.2816,26100.0
2007-11-21 13:00:00,59.26,59.41,59.2,59.33,100800.0,48.2816,48.4039,48.2328,48.3387,100800.0
2007-11-21 13:05:00,59.32,59.34,59.23,59.26,44900.0,48.3305,48.3468,48.2572,48.2816,44900.0
2007-11-21 13:10:00,59.25,59.29,59.18,59.21,28700.0,48.2735,48.3061,48.2165,48.2409,28700.0
2007-11-21 13:15:00,59.21,59.21,59.13,59.15,17900.0,48.2409,48.2409,48.1757,48.192,17900.0
2007-11-21 13:20:00,59.15,59.23,59.09,59.11,56700.0,48.192,48.2572,48.1431,48.1594,56700.0
2007-11-21 13:25:00,59.11,59.12,59.01,59.07,77800.0,48.1594,48.1676,48.078,48.1268,77800.0
2007-11-21 13:30:00,59.08,59.09,59.03,59.06,32700.0,48.135,48.1431,48.0942,48.1187,32700.0
2007-11-21 13:35:00,59.07,59.14,59.05,59.05,30700.0,48.1268,48.1839,48.1105,48.1105,30700.0
2007-11-21 13:40:00,59.06,59.07,58.95,59.07,35800.0,48.1187,48.1268,48.0291,48.1268,35800.0
2007-11-21 13:45:00,59.06,59.1,58.98,59.07,27300.0,48.1187,48.1513,48.0535,48.1268,27300.0
2007-11-21 13:50:00,59.08,59.09,58.98,58.98,17000.0,48.135,48.1431,48.0535,48.0535,17000.0
2007-11-21 13:55:00,58.99,59.14,58.99,59.12,45900.0,48.0617,48.1839,48.0617,48.1676,45900.0
2007-11-21 14:00:00,59.11,59.18,59.07,59.18,28800.0,48.1594,48.2165,48.1268,48.2165,28800.0
2007-11-21 14:05:00,59.18,59.21,59.08,59.21,60100.0,48.2165,48.2409,48.135,48.2409,60100.0
2007-11-21 14:10:00,59.2,59.27,59.14,59.2,57800.0,48.2328,48.2898,48.1839,48.2328,57800.0
2007-11-21 14:15:00,59.21,59.24,59.17,59.2,24500.0,48.2409,48.2653,48.2083,48.2328,24500.0
2007-11-21 14:20:00,59.19,59.23,59.11,59.14,40100.0,48.2246,48.2572,48.1594,48.1839,40100.0
2007-11-21 14:25:00,59.12,59.29,59.09,59.2,95200.0,48.1676,48.3061,48.1431,48.2328,95200.0
2007-11-21 14:30:00,59.2,59.32,59.2,59.32,45200.0,48.2328,48.3305,48.2328,48.3305,45200.0
2007-11-21 14:35:00,59.32,59.35,59.23,59.25,47600.0,48.3305,48.355,48.2572,48.2735,47600.0
2007-11-21 14:40:00,59.24,59.29,59.21,59.26,47500.0,48.2653,48.3061,48.2409,48.2816,47500.0
2007-11-21 14:45:00,59.26,59.35,59.21,59.31,45700.0,48.2816,48.355,48.2409,48.3224,45700.0
2007-11-21 14:50:00,59.31,59.46,59.28,59.45,31700.0,48.3224,48.4446,48.2979,48.4364,31700.0
2007-11-21 14:55:00,59.45,59.49,59.38,59.47,39500.0,48.4364,48.469,48.3794,48.4527,39500.0
2007-11-21 15:00:00,59.48,59.55,59.42,59.45,48700.0,48.4609,48.5179,48.412,48.4364,48700.0
2007-11-21 15:05:00,59.43,59.5,59.32,59.32,43900.0,48.4201,48.4772,48.3305,48.3305,43900.0
2007-11-21 15:10:00,59.29,59.33,59.08,59.14,39900.0,48.3061,48.3387,48.135,48.1839,39900.0
2007-11-21 15:15:00,59.14,59.17,59.02,59.03,31200.0,48.1839,48.2083,48.0861,48.0942,31200.0
2007-11-21 15:20:00,59.04,59.19,59.01,59.19,30900.0,48.1024,48.2246,48.078,48.2246,30900.0
2007-11-21 15:25:00,59.19,59.19,59.06,59.08,20100.0,48.2246,48.2246,48.1187,48.135,20100.0
2007-11-21 15:30:00,59.07,59.17,59.01,59.15,52900.0,48.1268,48.2083,48.078,48.192,52900.0
2007-11-21 15:35:00,59.15,59.16,59.04,59.11,58800.0,48.192,48.2002,48.1024,48.1594,58800.0
2007-11-21 15:40:00,59.07,59.07,58.94,59.02,50200.0,48.1268,48.1268,48.0209,48.0861,50200.0
2007-11-21 15:45:00,59.03,59.09,59.01,59.09,52300.0,48.0942,48.1431,48.078,48.1431,52300.0
2007-11-21 15:50:00,59.08,59.09,58.94,58.96,77800.0,48.135,48.1431,48.0209,48.0372,77800.0
2007-11-21 15:55:00,58.95,58.97,58.74,58.78,69900.0,48.0291,48.0454,47.858,47.8906,69900.0
2007-11-21 16:00:00,58.78,58.78,58.7,58.7,200.0,47.8906,47.8906,47.8254,47.8254,200.0
2007-11-21 16:05:00,58.7,58.7,58.7,58.7,0.0,47.8254,47.8254,47.8254,47.8254,0.0
2007-11-21 16:10:00,58.7,58.7,58.7,58.7,0.0,47.8254,47.8254,47.8254,47.8254,0.0
2007-11-23 09:30:00,59.35,59.39,58.82,59.21,77800.0,48.355,48.3876,47.9232,48.2409,77800.0
2007-11-23 09:35:00,59.22,59.24,59.18,59.22,26500.0,48.2491,48.2653,48.2165,48.2491,26500.0
2007-11-23 09:40:00,59.21,59.28,59.14,59.17,30900.0,48.2409,48.2979,48.1839,48.2083,30900.0
2007-11-23 09:45:00,59.14,59.18,59.08,59.12,10000.0,48.1839,48.2165,48.135,48.1676,10000.0
2007-11-23 09:50:00,59.12,59.13,59.01,59.07,11800.0,48.1676,48.1757,48.078,48.1268,11800.0
2007-11-23 09:55:00,59.07,59.14,59.02,59.12,16300.0,48.1268,48.1839,48.0861,48.1676,16300.0
2007-11-23 10:00:00,59.12,59.19,59.1,59.13,17400.0,48.1676,48.2246,48.1513,48.1757,17400.0
2007-11-23 10:05:00,59.13,59.2,59.12,59.17,39000.0,48.1757,48.2328,48.1676,48.2083,39000.0
2007-11-23 10:10:00,59.17,59.17,59.15,59.17,38000.0,48.2083,48.2083,48.192,48.2083,38000.0
2007-11-23 10:15:00,59.17,59.26,59.16,59.26,32400.0,48.2083,48.2816,48.2002,48.2816,32400.0
2007-11-23 10:20:00,59.26,59.26,59.21,59.22,47800.0,48.2816,48.2816,48.2409,48.2491,47800.0
2007-11-23 10:25:00,59.22,59.23,59.18,59.18,18000.0,48.2491,48.2572,48.2165,48.2165,18000.0
2007-11-23 10:30:00,59.17,59.21,59.14,59.21,40600.0,48.2083,48.2409,48.1839,48.2409,40600.0
2007-11-23 10:35:00,59.21,59.26,59.18,59.24,42700.0,48.2409,48.2816,48.2165,48.2653,42700.0
2007-11-23 10:40:00,59.24,59.24,59.19,59.21,40000.0,48.2653,48.2653,48.2246,48.2409,40000.0
2007-11-23 10:45:00,59.2,59.23,59.2,59.23,22100.0,48.2328,48.2572,48.2328,48.2572,22100.0
2007-11-23 10:50:00,59.24,59.26,59.24,59.26,38000.0,48.2653,48.2816,48.2653,48.2816,38000.0
2007-11-23 10:55:00,59.26,59.34,59.25,59.31,45900.0,48.2816,48.3468,48.2735,48.3224,45900.0
2007-11-23 11:00:00,59.32,59.37,59.23,59.33,55400.0,48.3305,48.3713,48.2572,48.3387,55400.0
2007-11-23 11:05:00,59.33,59.34,59.29,59.3,11700.0,48.3387,48.3468,48.3061,48.3142,11700.0
2007-11-23 11:10:00,59.3,59.31,59.3,59.31,11300.0,48.3142,48.3224,48.3142,48.3224,11300.0
2007-11-23 11:15:00,59.32,59.32,59.29,59.29,30000.0,48.3305,48.3305,48.3061,48.3061,30000.0
2007-11-23 11:20:00,59.27,59.29,59.22,59.24,19900.0,48.2898,48.3061,48.2491,48.2653,19900.0
2007-11-23 11:25:00,59.24,59.34,59.24,59.31,11800.0,48.2653,48.3468,48.2653,48.3224,11800.0
2007-11-23 11:30:00,59.31,59.38,59.28,59.31,22900.0,48.3224,48.3794,48.2979,48.3224,22900.0
2007-11-23 11:35:00,59.33,59.4,59.33,59.4,5600.0,48.3387,48.3957,48.3387,48.3957,5600.0
2007-11-23 11:40:00,59.4,59.47,59.39,59.45,14000.0,48.3957,48.4527,48.3876,48.4364,14000.0
2007-11-23 11:45:00,59.45,59.45,59.41,59.44,31400.0,48.4364,48.4364,48.4039,48.4283,31400.0
2007-11-23 11:50:00,59.42,59.49,59.42,59.48,34500.0,48.412,48.469,48.412,48.4609,34500.0
2007-11-23 11:55:00,59.48,59.5,59.42,59.45,21200.0,48.4609,48.4772,48.412,48.4364,21200.0
2007-11-23 12:00:00,59.46,59.46,59.42,59.42,9100.0,48.4446,48.4446,48.412,48.412,9100.0
2007-11-23 12:05:00,59.41,59.44,59.4,59.44,13000.0,48.4039,48.4283,48.3957,48.4283,13000.0
2007-11-23 12:10:00,59.45,59.52,59.45,59.5,11200.0,48.4364,48.4935,48.4364,48.4772,11200.0
2007-11-23 12:15:00,59.5,59.57,59.49,59.54,42500.0,48.4772,48.5342,48.469,48.5098,42500.0
2007-11-23 12:20:00,59.53,59.56,59.52,59.56,23200.0,48.5016,48.5261,48.4935,48.5261,23200.0
2007-11-23 12:25:00,59.56,59.62,59.56,59.61,23900.0,48.5261,48.5749,48.5261,48.5668,23900.0
2007-11-23 12:30:00,59.61,59.65,59.56,59.65,18900.0,48.5668,48.5994,48.5261,48.5994,18900.0
2007-11-23 12:35:00,59.65,59.65,59.54,59.54,15800.0,48.5994,48.5994,48.5098,48.5098,15800.0
2007-11-23 12:40:00,59.57,59.62,59.56,59.58,40500.0,48.5342,48.5749,48.5261,48.5424,40500.0
2007-11-23 12:45:00,59.6,59.61,59.55,59.55,48900.0,48.5587,48.5668,48.5179,48.5179,48900.0
2007-11-23 12:50:00,59.55,59.55,59.39,59.45,62000.0,48.5179,48.5179,48.3876,48.4364,62000.0
2007-11-23 12:55:00,59.44,59.6,59.39,59.56,34400.0,48.4283,48.5587,48.3876,48.5261,34400.0
2007-11-23 13:00:00,59.53,59.66,59.43,59.65,7800.0,48.5016,48.6075,48.4201,48.5994,7800.0
2007-11-23 13:05:00,59.65,59.65,59.65,59.65,0.0,48.5994,48.5994,48.5994,48.5994,0.0
2007-11-23 13:10:00,59.65,59.65,59.65,59.65,0.0,48.5994,48.5994,48.5994,48.5994,0.0
2007-11-26 09:30:00,59.78,60.0,59.47,59.62,43700.0,48.7053,48.8845,48.4527,48.5749,43700.0
2007-11-26 09:35:00,59.6,59.79,59.6,59.77,17700.0,48.5587,48.7135,48.5587,48.6972,17700.0
2007-11-26 09:40:00,59.77,59.88,59.77,59.88,4500.0,48.6972,48.7868,48.6972,48.7868,4500.0
2007-11-26 09:45:00,59.89,59.96,59.84,59.91,26900.0,48.7949,48.852,48.7542,48.8112,26900.0
2007-11-26 09:50:00,59.93,59.94,59.87,59.89,21200.0,48.8275,48.8357,48.7786,48.7949,21200.0
2007-11-26 09:55:00,59.91,60.04,59.91,60.03,23300.0,48.8112,48.9171,48.8112,48.909,23300.0
2007-11-26 10:00:00,60.05,60.05,59.97,60.01,17300.0,48.9253,48.9253,48.8601,48.8927,17300.0
2007-11-26 10:05:00,60.0,60.03,59.95,59.96,7600.0,48.8845,48.909,48.8438,48.852,7600.0
2007-11-26 10:10:00,59.97,60.0,59.91,59.91,15000.0,48.8601,48.8845,48.8112,48.8112,15000.0
2007-11-26 10:15:00,59.91,59.91,59.84,59.84,13900.0,48.8112,48.8112,48.7542,48.7542,13900.0
2007-11-26 10:20:00,59.85,59.91,59.77,59.8,11900.0,48.7623,48.8112,48.6972,48.7216,11900.0
2007-11-26 10:25:00,59.8,59.82,59.72,59.74,47800.0,48.7216,48.7379,48.6564,48.6727,47800.0
2007-11-26 10:30:00,59.72,59.84,59.72,59.79,24800.0,48.6564,48.7542,48.6564,48.7135,24800.0
2007-11-26 10:35:00,59.77,59.83,59.75,59.77,11700.0,48.6972,48.746,48.6809,48.6972,11700.0
2007-11-26 10:40:00,59.77,59.79,59.6,59.62,85500.0,48.6972,48.7135,48.5587,48.5749,85500.0
2007-11-26 10:45:00,59.61,59.68,59.61,59.68,41100.0,48.5668,48.6238,48.5668,48.6238,41100.0
2007-11-26 10:50:00,59.67,59.68,59.55,59.56,19000.0,48.6157,48.6238,48.5179,48.5261,19000.0
2007-11-26 10:55:00,59.56,59.56,59.48,59.49,23200.0,48.5261,48.5261,48.4609,48.469,23200.0
2007-11-26 11:00:00,59.5,59.63,59.5,59.62,31200.0,48.4772,48.5831,48.4772,48.5749,31200.0
2007-11-26 11:05:00,59.61,59.65,59.56,59.56,18900.0,48.5668,48.5994,48.5261,48.5261,18900.0
2007-11-26 11:10:00,59.55,59.58,59.44,59.45,16900.0,48.5179,48.5424,48.4283,48.4364,16900.0
2007-11-26 11:15:00,59.41,59.46,59.37,59.44,17200.0,48.4039,48.4446,48.3713,48.4283,17200.0
2007-11-26 11:20:00,59.44,59.45,59.38,59.45,35300.0,48.4283,48.4364,48.3794,48.4364,35300.0
2007-11-26 11:25:00,59.45,59.5,59.41,59.42,42700.0,48.4364,48.4772,48.4039,48.412,42700.0
2007-11-26 11:30:00,59.4,59.53,59.4,59.48,59200.0,48.3957,48.5016,48.3957,48.4609,59200.0
2007-11-26 11:35:00,59.47,59.56,59.47,59.52,23500.0,48.4527,48.5261,48.4527,48.4935,23500.0
2007-11-26 11:40:00,59.51,59.53,59.44,59.49,14100.0,48.4853,48.5016,48.4283,48.469,14100.0
2007-11-26 11:45:00,59.49,59.56,59.48,59.5,15900.0,48.469,48.5261,48.4609,48.4772,15900.0
2007-11-26 11:50:00,59.52,59.57,59.5,59.53,17100.0,48.4935,48.5342,48.4772,48.5016,17100.0
2007-11-26 11:55:00,59.5,59.56,59.46,59.49,12600.0,48.4772,48.5261,48.4446,48.469,12600.0
2007-11-26 12:00:00,59.49,59.59,59.48,59.55,15300.0,48.469,48.5505,48.4609,48.5179,15300.0
2007-11-26 12:05:00,59.54,59.58,59.51,59.57,24500.0,48.5098,48.5424,48.4853,48.5342,24500.0
2007-11-26 12:10:00,59.57,59.61,59.53,59.54,22700.0,48.5342,48.5668,48.5016,48.5098,22700.0
2007-11-26 12:15:00,59.55,59.56,59.49,59.5,12700.0,48.5179,48.5261,48.469,48.4772,12700.0
2007-11-26 12:20:00,59.49,59.56,59.45,59.56,21400.0,48.469,48.5261,48.4364,48.5261,21400.0
2007-11-26 12:25:00,59.57,59.73,59.56,59.73,22700.0,48.5342,48.6646,48.5261,48.6646,22700.0
2007-11-26 12:30:00,59.73,59.74,59.68,59.7,26100.0,48.6646,48.6727,48.6238,48.6401,26100.0
2007-11-26 12:35:00,59.71,59.76,59.67,59.67,52100.0,48.6483,48.689,48.6157,48.6157,52100.0
2007-11-26 12:40:00,59.66,59.76,59.64,59.75,30700.0,48.6075,48.689,48.5912,48.6809,30700.0
2007-11-26 12:45:00,59.76,59.79,59.7,59.76,13200.0,48.689,48.7135,48.6401,48.689,13200.0
2007-11-26 12:50:00,59.74,59.74,59.65,59.65,59500.0,48.6727,48.6727,48.5994,48.5994,59500.0
2007-11-26 12:55:00,59.69,59.77,59.67,59.73,12200.0,48.632,48.6972,48.6157,48.6646,12200.0
2007-11-26 13:00:00,59.74,59.75,59.69,59.75,57200.0,48.6727,48.6809,48.632,48.6809,57200.0
2007-11-26 13:05:00,59.76,59.78,59.69,59.69,10200.0,48.689,48.7053,48.632,48.632,10200.0
2007-11-26 13:10:00,59.69,59.74,59.64,59.67,28200.0,48.632,48.6727,48.5912,48.6157,28200.0
2007-11-26 13:15:00,59.66,59.69,59.61,59.64,11400.0,48.6075,48.632,48.5668,48.5912,11400.0
2007-11-26 13:20:00,59.64,59.65,59.6,59.63,9500.0,48.5912,48.5994,48.5587,48.5831,9500.0
2007-11-26 13:25:00,59.62,59.63,59.56,59.58,31500.0,48.5749,48.5831,48.5261,48.5424,31500.0
2007-11-26 13:30:00,59.57,59.65,59.56,59.62,39300.0,48.5342,48.5994,48.5261,48.5749,39300.0
2007-11-26 13:35:00,59.63,59.72,59.6,59.69,81700.0,48.5831,48.6564,48.5587,48.632,81700.0
2007-11-26 13:40:00,59.68,59.7,59.6,59.6,19000.0,48.6238,48.6401,48.5587,48.5587,19000.0
2007-11-26 13:45:00,59.59,59.6,59.46,59.52,51200.0,48.5505,48.5587,48.4446,48.4935,51200.0
2007-11-26 13:50:00,59.52,59.54,59.38,59.39,31100.0,48.4935,48.5098,48.3794,48.3876,31100.0
2007-11-26 13:55:00,59.4,59.47,59.39,59.44,26100.0,48.3957,48.4527,48.3876,48.4283,26100.0
2007-11-26 14:00:00,59.43,59.53,59.39,59.5,53700.0,48.4201,48.5016,48.3876,48.4772,53700.0
2007-11-26 14:05:00,59.46,59.49,59.37,59.43,22900.0,48.4446,48.469,48.3713,48.4201,22900.0
2007-11-26 14:10:00,59.46,59.47,59.31,59.42,42100.0,48.4446,48.4527,48.3224,48.412,42100.0
2007-11-26 14:15:00,59.42,59.48,59.4,59.47,50200.0,48.412,48.4609,48.3957,48.4527,50200.0
2007-11-26 14:20:00,59.47,59.49,59.43,59.44,29600.0,48.4527,48.469,48.4201,48.4283,29600.0
2007-11-26 14:25:00,59.46,59.53,59.46,59.48,21400.0,48.4446,48.5016,48.4446,48.4609,21400.0
2007-11-26 14:30:00,59.48,59.54,59.43,59.46,34200.0,48.4609,48.5098,48.4201,48.4446,34200.0
2007-11-26 14:35:00,59.44,59.5,59.4,59.4,35800.0,48.4283,48.4772,48.3957,48.3957,35800.0
2007-11-26 14:40:00,59.4,59.44,59.29,59.32,29400.0,48.3957,48.4283,48.3061,48.3305,29400.0
2007-11-26 14:45:00,59.31,59.38,59.28,59.33,50100.0,48.3224,48.3794,48.2979,48.3387,50100.0
2007-11-26 14:50:00,59.3,59.43,59.27,59.31,77000.0,48.3142,48.4201,48.2898,48.3224,77000.0
2007-11-26 14:55:00,59.31,59.33,59.23,59.23,43900.0,48.3224,48.3387,48.2572,48.2572,43900.0
2007-11-26 15:00:00,59.24,59.24,59.15,59.17,56600.0,48.2653,48.2653,48.192,48.2083,56600.0
2007-11-26 15:05:00,59.15,59.18,59.03,59.07,49400.0,48.192,48.2165,48.0942,48.1268,49400.0
2007-11-26 15:10:00,59.07,59.07,58.96,59.02,55000.0,48.1268,48.1268,48.0372,48.0861,55000.0
2007-11-26 15:15:00,59.03,59.09,58.96,58.96,40400.0,48.0942,48.1431,48.0372,48.0372,40400.0
2007-11-26 15:20:00,58.95,58.98,58.82,58.86,56700.0,48.0291,48.0535,47.9232,47.9557,56700.0
2007-11-26 15:25:00,58.86,58.91,58.77,58.8,278200.0,47.9557,47.9965,47.8824,47.9069,278200.0
2007-11-26 15:30:00,58.83,58.95,58.83,58.93,40000.0,47.9313,48.0291,47.9313,48.0128,40000.0
2007-11-26 15:35:00,58.93,58.93,58.82,58.88,36100.0,48.0128,48.0128,47.9232,47.972,36100.0
2007-11-26 15:40:00,58.87,58.93,58.78,58.92,45600.0,47.9639,48.0128,47.8906,48.0046,45600.0
2007-11-26 15:45:00,58.9,58.94,58.86,58.87,56000.0,47.9883,48.0209,47.9557,47.9639,56000.0
2007-11-26 15:50:00,58.87,58.87,58.63,58.63,86600.0,47.9639,47.9639,47.7684,47.7684,86600.0
2007-11-26 15:55:00,58.64,58.68,58.52,58.54,309600.0,47.7765,47.8091,47.6787,47.695,309600.0
2007-11-26 16:00:00,58.56,58.85,58.51,58.54,34200.0,47.7113,47.9476,47.6706,47.695,34200.0
2007-11-26 16:05:00,58.56,58.58,58.55,58.55,7400.0,47.7113,47.7276,47.7032,47.7032,7400.0
2007-11-26 16:10:00,58.6,58.74,58.6,58.74,2500.0,47.7439,47.858,47.7439,47.858,2500.0
2007-11-27 09:30:00,59.03,59.31,58.79,58.88,37700.0,48.0942,48.3224,47.8987,47.972,37700.0
2007-11-27 09:35:00,58.89,59.12,58.89,59.03,22400.0,47.9802,48.1676,47.9802,48.0942,22400.0
2007-11-27 09:40:00,59.02,59.1,58.86,58.86,49000.0,48.0861,48.1513,47.9557,47.9557,49000.0
2007-11-27 09:45:00,58.87,59.04,58.87,59.04,20600.0,47.9639,48.1024,47.9639,48.1024,20600.0
2007-11-27 09:50:00,59.05,59.1,59.01,59.02,14400.0,48.1105,48.1513,48.078,48.0861,14400.0
2007-11-27 09:55:00,59.03,59.07,58.98,59.0,14300.0,48.0942,48.1268,48.0535,48.0698,14300.0
2007-11-27 10:00:00,59.0,59.02,58.9,58.91,51900.0,48.0698,48.0861,47.9883,47.9965,51900.0
2007-11-27 10:05:00,58.91,58.92,58.75,58.76,30700.0,47.9965,48.0046,47.8661,47.8743,30700.0
2007-11-27 10:10:00,58.77,58.77,58.59,58.62,38600.0,47.8824,47.8824,47.7358,47.7602,38600.0
2007-11-27 10:15:00,58.63,58.74,58.62,58.66,59800.0,47.7684,47.858,47.7602,47.7928,59800.0
2007-11-27 10:20:00,58.66,58.84,58.64,58.82,45000.0,47.7928,47.9394,47.7765,47.9232,45000.0
2007-11-27 10:25:00,58.84,58.86,58.76,58.86,22800.0,47.9394,47.9557,47.8743,47.9557,22800.0
2007-11-27 10:30:00,58.84,59.0,58.84,58.96,29400.0,47.9394,48.0698,47.9394,48.0372,29400.0
2007-11-27 10:35:00,58.97,59.07,58.93,59.05,61400.0,48.0454,48.1268,48.0128,48.1105,61400.0
2007-11-27 10:40:00,59.06,59.08,58.95,58.98,27400.0,48.1187,48.135,48.0291,48.0535,27400.0
2007-11-27 10:45:00,59.01,59.19,59.01,59.18,54900.0,48.078,48.2246,48.078,48.2165,54900.0
2007-11-27 10:50:00,59.19,59.26,59.17,59.19,30600.0,48.2246,48.2816,48.2083,48.2246,30600.0
2007-11-27 10:55:00,59.19,59.33,59.19,59.28,12300.0,48.2246,48.3387,48.2246,48.2979,12300.0
2007-11-27 11:00:00,59.28,59.3,59.2,59.23,7500.0,48.2979,48.3142,48.2328,48.2572,7500.0
2007-11-27 11:05:00,59.2,59.22,59.08,59.12,19700.0,48.2328,48.2491,48.135,48.1676,19700.0
2007-11-27 11:10:00,59.09,59.18,59.08,59.11,32000.0,48.1431,48.2165,48.135,48.1594,32000.0
2007-11-27 11:15:00,59.11,59.18,59.11,59.18,41300.0,48.1594,48.2165,48.1594,48.2165,41300.0
2007-11-27 11:20:00,59.18,59.19,59.1,59.13,27900.0,48.2165,48.2246,48.1513,48.1757,27900.0
2007-11-27 11:25:00,59.14,59.27,59.14,59.17,20800.0,48.1839,48.2898,48.1839,48.2083,20800.0
2007-11-27 11:30:00,59.17,59.3,59.17,59.28,21500.0,48.2083,48.3142,48.2083,48.2979,21500.0
2007-11-27 11:35:00,59.25,59.37,59.25,59.32,102500.0,48.2735,48.3713,48.2735,48.3305,102500.0
2007-11-27 11:40:00,59.31,59.38,59.24,59.25,37300.0,48.3224,48.3794,48.2653,48.2735,37300.0
2007-11-27 11:45:00,59.25,59.27,59.17,59.21,32200.0,48.2735,48.2898,48.2083,48.2409,32200.0
2007-11-27 11:50:00,59.18,59.19,59.12,59.14,19700.0,48.2165,48.2246,48.1676,48.1839,19700.0
2007-11-27 11:55:00,59.14,59.22,59.13,59.16,17800.0,48.1839,48.2491,48.1757,48.2002,17800.0
2007-11-27 12:00:00,59.15,59.25,59.15,59.2,15400.0,48.192,48.2735,48.192,48.2328,15400.0
2007-11-27 12:05:00,59.2,59.21,59.13,59.21,10900.0,48.2328,48.2409,48.1757,48.2409,10900.0
2007-11-27 12:10:00,59.21,59.22,59.05,59.07,26100.0,48.2409,48.2491,48.1105,48.1268,26100.0
2007-11-27 12:15:00,59.07,59.16,59.07,59.1,31400.0,48.1268,48.2002,48.1268,48.1513,31400.0
2007-11-27 12:20:00,59.1,59.17,59.03,59.14,15900.0,48.1513,48.2083,48.0942,48.1839,15900.0
2007-11-27 12:25:00,59.14,59.14,59.06,59.12,19900.0,48.1839,48.1839,48.1187,48.1676,19900.0
2007-11-27 12:30:00,59.13,59.25,59.13,59.21,23000.0,48.1757,48.2735,48.1757,48.2409,23000.0
2007-11-27 12:35:00,59.21,59.32,59.21,59.31,25800.0,48.2409,48.3305,48.2409,48.3224,25800.0
2007-11-27 12:40:00,59.31,59.35,59.28,59.33,24400.0,48.3224,48.355,48.2979,48.3387,24400.0
2007-11-27 12:45:00,59.34,59.39,59.33,59.33,34000.0,48.3468,48.3876,48.3387,48.3387,34000.0
2007-11-27 12:50:00,59.33,59.39,59.29,59.39,22800.0,48.3387,48.3876,48.3061,48.3876,22800.0
2007-11-27 12:55:00,59.38,59.38,59.23,59.23,24000.0,48.3794,48.3794,48.2572,48.2572,24000.0
2007-11-27 13:00:00,59.25,59.31,59.24,59.25,26700.0,48.2735,48.3224,48.2653,48.2735,26700.0
2007-11-27 13:05:00,59.25,59.32,59.23,59.32,20700.0,48.2735,48.3305,48.2572,48.3305,20700.0
2007-11-27 13:10:00,59.33,59.34,59.24,59.24,13800.0,48.3387,48.3468,48.2653,48.2653,13800.0
2007-11-27 13:15:00,59.25,59.28,59.21,59.24,23700.0,48.2735,48.2979,48.2409,48.2653,23700.0
2007-11-27 13:20:00,59.25,59.35,59.22,59.34,28600.0,48.2735,48.355,48.2491,48.3468,28600.0
2007-11-27 13:25:00,59.33,59.38,59.31,59.36,19900.0,48.3387,48.3794,48.3224,48.3631,19900.0
2007-11-27 13:30:00,59.35,59.36,59.24,59.33,11400.0,48.355,48.3631,48.2653,48.3387,11400.0
2007-11-27 13:35:00,59.33,59.35,59.27,59.33,39000.0,48.3387,48.355,48.2898,48.3387,39000.0
2007-11-27 13:40:00,59.31,59.33,59.24,59.26,14000.0,48.3224,48.3387,48.2653,48.2816,14000.0
2007-11-27 13:45:00,59.26,59.29,59.22,59.26,17900.0,48.2816,48.3061,48.2491,48.2816,17900.0
2007-11-27 13:50:00,59.25,59.25,59.05,59.07,15900.0,48.2735,48.2735,48.1105,48.1268,15900.0
2007-11-27 13:55:00,59.08,59.11,59.02,59.09,65600.0,48.135,48.1594,48.0861,48.1431,65600.0
2007-11-27 14:00:00,59.09,59.1,58.91,58.91,42900.0,48.1431,48.1513,47.9965,47.9965,42900.0
2007-11-27 14:05:00,58.91,59.04,58.91,58.99,41200.0,47.9965,48.1024,47.9965,48.0617,41200.0
2007-11-27 14:10:00,58.98,59.09,58.95,59.05,42000.0,48.0535,48.1431,48.0291,48.1105,42000.0
2007-11-27 14:15:00,59.06,59.12,59.02,59.09,101000.0,48.1187,48.1676,48.0861,48.1431,101000.0
2007-11-27 14:20:00,59.1,59.1,59.02,59.04,76200.0,48.1513,48.1513,48.0861,48.1024,76200.0
2007-11-27 14:25:00,59.04,59.1,58.95,59.02,39800.0,48.1024,48.1513,48.0291,48.0861,39800.0
2007-11-27 14:30:00,59.01,59.06,58.98,59.0,52600.0,48.078,48.1187,48.0535,48.0698,52600.0
2007-11-27 14:35:00,58.99,59.03,58.69,58.77,72900.0,48.0617,48.0942,47.8172,47.8824,72900.0
2007-11-27 14:40:00,58.81,58.82,58.62,58.65,64700.0,47.915,47.9232,47.7602,47.7846,64700.0
2007-11-27 14:45:00,58.64,58.77,58.64,58.71,51400.0,47.7765,47.8824,47.7765,47.8335,51400.0
2007-11-27 14:50:00,58.7,58.86,58.7,58.81,82600.0,47.8254,47.9557,47.8254,47.915,82600.0
2007-11-27 14:55:00,58.81,58.9,58.78,58.85,54400.0,47.915,47.9883,47.8906,47.9476,54400.0
2007-11-27 15:00:00,58.82,58.92,58.76,58.78,83300.0,47.9232,48.0046,47.8743,47.8906,83300.0
2007-11-27 15:05:00,58.78,58.86,58.77,58.81,72400.0,47.8906,47.9557,47.8824,47.915,72400.0
2007-11-27 15:10:00,58.81,59.02,58.81,58.99,48900.0,47.915,48.0861,47.915,48.0617,48900.0
2007-11-27 15:15:00,58.97,59.05,58.93,59.0,87200.0,48.0454,48.1105,48.0128,48.0698,87200.0
2007-11-27 15:20:00,58.97,59.08,58.95,58.99,48100.0,48.0454,48.135,48.0291,48.0617,48100.0
2007-11-27 15:25:00,59.01,59.03,58.79,58.87,70300.0,48.078,48.0942,47.8987,47.9639,70300.0
2007-11-27 15:30:00,58.86,59.16,58.82,59.14,84300.0,47.9557,48.2002,47.9232,48.1839,84300.0
2007-11-27 15:35:00,59.14,59.31,59.13,59.27,70100.0,48.1839,48.3224,48.1757,48.2898,70100.0
2007-11-27 15:40:00,59.26,59.35,59.21,59.25,145700.0,48.2816,48.355,48.2409,48.2735,145700.0
2007-11-27 15:45:00,59.25,59.34,59.22,59.33,122600.0,48.2735,48.3468,48.2491,48.3387,122600.0
2007-11-27 15:50:00,59.34,59.38,59.27,59.38,91600.0,48.3468,48.3794,48.2898,48.3794,91600.0
2007-11-27 15:55:00,59.39,59.6,59.35,59.45,346000.0,48.3876,48.5587,48.355,48.4364,346000.0
2007-11-27 16:00:00,59.44,59.44,59.37,59.37,300.0,48.4283,48.4283,48.3713,48.3713,300.0
2007-11-27 16:05:00,59.16,59.16,59.16,59.16,200.0,48.2002,48.2002,48.2002,48.2002,200.0
2007-11-27 16:10:00,59.08,59.08,59.08,59.08,100.0,48.135,48.135,48.135,48.135,100.0
2007-11-28 09:30:00,59.67,59.99,59.59,59.92,63100.0,48.6157,48.8764,48.5505,48.8194,63100.0
2007-11-28 09:35:00,59.94,60.09,59.94,60.05,40800.0,48.8357,48.9579,48.8357,48.9253,40800.0
2007-11-28 09:40:00,60.04,60.04,59.95,59.98,18600.0,48.9171,48.9171,48.8438,48.8683,18600.0
2007-11-28 09:45:00,59.98,60.19,59.98,60.16,32200.0,48.8683,49.0394,48.8683,49.0149,32200.0
2007-11-28 09:50:00,60.15,60.22,60.12,60.17,33300.0,49.0068,49.0638,48.9823,49.0231,33300.0
2007-11-28 09:55:00,60.17,60.23,60.16,60.19,14300.0,49.0231,49.0719,49.0149,49.0394,14300.0
2007-11-28 10:00:00,60.18,60.24,60.09,60.13,53700.0,49.0312,49.0801,48.9579,48.9905,53700.0
2007-11-28 10:05:00,60.1,60.19,60.05,60.05,27700.0,48.966,49.0394,48.9253,48.9253,27700.0
2007-11-28 10:10:00,60.07,60.14,60.04,60.1,29100.0,48.9416,48.9986,48.9171,48.966,29100.0
2007-11-28 10:15:00,60.11,60.21,60.11,60.18,39600.0,48.9742,49.0556,48.9742,49.0312,39600.0
2007-11-28 10:20:00,60.19,60.28,60.19,60.23,55800.0,49.0394,49.1127,49.0394,49.0719,55800.0
2007-11-28 10:25:00,60.24,60.29,60.21,60.28,38000.0,49.0801,49.1208,49.0556,49.1127,38000.0
2007-11-28 10:30:00,60.28,60.34,60.28,60.32,37800.0,49.1127,49.1616,49.1127,49.1453,37800.0
2007-11-28 10:35:00,60.3,60.43,60.29,60.42,30000.0,49.129,49.2349,49.1208,49.2267,30000.0
2007-11-28 10:40:00,60.41,60.61,60.41,60.56,59900.0,49.2186,49.3815,49.2186,49.3408,59900.0
2007-11-28 10:45:00,60.57,60.6,60.51,60.51,54900.0,49.349,49.3734,49.3001,49.3001,54900.0
2007-11-28 10:50:00,60.51,60.58,60.48,60.57,116600.0,49.3001,49.3571,49.2756,49.349,116600.0
2007-11-28 10:55:00,60.53,60.56,60.52,60.53,53900.0,49.3164,49.3408,49.3082,49.3164,53900.0
2007-11-28 11:00:00,60.53,60.59,60.5,60.51,25200.0,49.3164,49.3652,49.2919,49.3001,25200.0
2007-11-28 11:05:00,60.5,60.55,60.45,60.46,30200.0,49.2919,49.3327,49.2512,49.2593,30200.0
2007-11-28 11:10:00,60.46,60.55,60.46,60.51,13700.0,49.2593,49.3327,49.2593,49.3001,13700.0
2007-11-28 11:15:00,60.5,60.59,60.5,60.55,31000.0,49.2919,49.3652,49.2919,49.3327,31000.0
2007-11-28 11:20:00,60.55,60.55,60.46,60.49,27500.0,49.3327,49.3327,49.2593,49.2838,27500.0
2007-11-28 11:25:00,60.46,60.65,60.46,60.53,26900.0,49.2593,49.4141,49.2593,49.3164,26900.0
2007-11-28 11:30:00,60.53,60.54,60.49,60.52,28700.0,49.3164,49.3245,49.2838,49.3082,28700.0
2007-11-28 11:35:00,60.51,60.59,60.46,60.48,20800.0,49.3001,49.3652,49.2593,49.2756,20800.0
2007-11-28 11:40:00,60.48,60.54,60.48,60.51,16000.0,49.2756,49.3245,49.2756,49.3001,16000.0
2007-11-28 11:45:00,60.49,60.52,60.44,60.47,29400.0,49.2838,49.3082,49.243,49.2675,29400.0
2007-11-28 11:50:00,60.47,60.53,60.47,60.52,32600.0,49.2675,49.3164,49.2675,49.3082,32600.0
2007-11-28 11:55:00,60.52,60.59,60.52,60.57,23900.0,49.3082,49.3652,49.3082,49.349,23900.0
2007-11-28 12:00:00,60.57,60.68,60.56,60.66,29000.0,49.349,49.4386,49.3408,49.4223,29000.0
2007-11-28 12:05:00,60.66,60.71,60.64,60.66,77400.0,49.4223,49.463,49.406,49.4223,77400.0
2007-11-28 12:10:00,60.65,60.65,60.58,60.62,18200.0,49.4141,49.4141,49.3571,49.3897,18200.0
2007-11-28 12:15:00,60.63,60.66,60.58,60.65,13900.0,49.3978,49.4223,49.3571,49.4141,13900.0
2007-11-28 12:20:00,60.65,60.72,60.64,60.71,23300.0,49.4141,49.4712,49.406,49.463,23300.0
2007-11-28 12:25:00,60.71,60.71,60.66,60.66,12100.0,49.463,49.463,49.4223,49.4223,12100.0
2007-11-28 12:30:00,60.66,60.71,60.62,60.65,16300.0,49.4223,49.463,49.3897,49.4141,16300.0
2007-11-28 12:35:00,60.62,60.67,60.62,60.64,12400.0,49.3897,49.4304,49.3897,49.406,12400.0
2007-11-28 12:40:00,60.64,60.7,60.62,60.67,13900.0,49.406,49.4549,49.3897,49.4304,13900.0
2007-11-28 12:45:00,60.65,60.7,60.62,60.66,14600.0,49.4141,49.4549,49.3897,49.4223,14600.0
2007-11-28 12:50:00,60.66,60.68,60.62,60.65,14000.0,49.4223,49.4386,49.3897,49.4141,14000.0
2007-11-28 12:55:00,60.65,60.67,60.64,60.64,9200.0,49.4141,49.4304,49.406,49.406,9200.0
2007-11-28 13:00:00,60.65,60.67,60.62,60.67,36600.0,49.4141,49.4304,49.3897,49.4304,36600.0
2007-11-28 13:05:00,60.67,60.67,60.63,60.64,11600.0,49.4304,49.4304,49.3978,49.406,11600.0
2007-11-28 13:10:00,60.63,60.66,60.62,60.64,17000.0,49.3978,49.4223,49.3897,49.406,17000.0
2007-11-28 13:15:00,60.64,60.78,60.64,60.77,21300.0,49.406,49.52,49.406,49.5119,21300.0
2007-11-28 13:20:00,60.77,60.86,60.77,60.83,25000.0,49.5119,49.5852,49.5119,49.5608,25000.0
2007-11-28 13:25:00,60.83,60.84,60.78,60.8,9800.0,49.5608,49.5689,49.52,49.5363,9800.0
2007-11-28 13:30:00,60.81,60.83,60.78,60.83,11100.0,49.5445,49.5608,49.52,49.5608,11100.0
2007-11-28 13:35:00,60.82,60.89,60.81,60.85,15100.0,49.5526,49.6097,49.5445,49.5771,15100.0
2007-11-28 13:40:00,60.85,60.85,60.79,60.82,22200.0,49.5771,49.5771,49.5282,49.5526,22200.0
2007-11-28 13:45:00,60.83,60.87,60.83,60.87,22200.0,49.5608,49.5934,49.5608,49.5934,22200.0
2007-11-28 13:50:00,60.86,60.94,60.83,60.92,22100.0,49.5852,49.6504,49.5608,49.6341,22100.0
2007-11-28 13:55:00,60.92,61.03,60.92,60.92,45000.0,49.6341,49.7237,49.6341,49.6341,45000.0
2007-11-28 14:00:00,60.92,61.0,60.88,60.94,26100.0,49.6341,49.6993,49.6015,49.6504,26100.0
2007-11-28 14:05:00,60.93,61.03,60.88,61.03,42100.0,49.6423,49.7237,49.6015,49.7237,42100.0
2007-11-28 14:10:00,61.03,61.11,60.98,61.06,50400.0,49.7237,49.7889,49.683,49.7482,50400.0
2007-11-28 14:15:00,61.06,61.1,61.02,61.02,101500.0,49.7482,49.7808,49.7156,49.7156,101500.0
2007-11-28 14:20:00,61.03,61.03,60.96,60.96,26700.0,49.7237,49.7237,49.6667,49.6667,26700.0
2007-11-28 14:25:00,60.96,60.96,60.9,60.93,27400.0,49.6667,49.6667,49.6178,49.6423,27400.0
2007-11-28 14:30:00,60.93,60.95,60.91,60.94,10700.0,49.6423,49.6586,49.626,49.6504,10700.0
2007-11-28 14:35:00,60.95,61.04,60.95,60.97,32500.0,49.6586,49.7319,49.6586,49.6749,32500.0
2007-11-28 14:40:00,60.97,60.98,60.9,60.93,89100.0,49.6749,49.683,49.6178,49.6423,89100.0
2007-11-28 14:45:00,60.9,60.95,60.84,60.93,55900.0,49.6178,49.6586,49.5689,49.6423,55900.0
2007-11-28 14:50:00,60.91,60.94,60.88,60.92,40200.0,49.626,49.6504,49.6015,49.6341,40200.0
2007-11-28 14:55:00,60.92,60.96,60.88,60.95,78600.0,49.6341,49.6667,49.6015,49.6586,78600.0
2007-11-28 15:00:00,60.94,61.0,60.91,60.99,28200.0,49.6504,49.6993,49.626,49.6911,28200.0
2007-11-28 15:05:00,60.97,61.06,60.94,61.03,108700.0,49.6749,49.7482,49.6504,49.7237,108700.0
2007-11-28 15:10:00,61.03,61.14,61.03,61.09,34900.0,49.7237,49.8134,49.7237,49.7726,34900.0
2007-11-28 15:15:00,61.09,61.14,61.07,61.13,22900.0,49.7726,49.8134,49.7563,49.8052,22900.0
2007-11-28 15:20:00,61.13,61.2,61.11,61.15,78700.0,49.8052,49.8622,49.7889,49.8215,78700.0
2007-11-28 15:25:00,61.14,61.15,61.1,61.11,28500.0,49.8134,49.8215,49.7808,49.7889,28500.0
2007-11-28 15:30:00,61.12,61.13,61.03,61.05,103300.0,49.7971,49.8052,49.7237,49.74,103300.0
2007-11-28 15:35:00,61.05,61.13,61.02,61.09,58100.0,49.74,49.8052,49.7156,49.7726,58100.0
2007-11-28 15:40:00,61.1,61.12,60.96,60.99,98000.0,49.7808,49.7971,49.6667,49.6911,98000.0
2007-11-28 15:45:00,60.95,60.96,60.79,60.79,97900.0,49.6586,49.6667,49.5282,49.5282,97900.0
2007-11-28 15:50:00,60.79,60.97,60.79,60.96,78500.0,49.5282,49.6749,49.5282,49.6667,78500.0
2007-11-28 15:55:00,60.95,61.1,60.95,61.08,204000.0,49.6586,49.7808,49.6586,49.7645,204000.0
2007-11-28 16:00:00,61.08,61.08,60.85,60.9,240300.0,49.7645,49.7645,49.5771,49.6178,240300.0
2007-11-28 16:05:00,60.9,60.9,60.9,60.9,0.0,49.6178,49.6178,49.6178,49.6178,0.0
2007-11-28 16:10:00,61.16,61.16,61.16,61.16,500.0,49.8297,49.8297,49.8297,49.8297,500.0
2007-11-29 09:30:00,60.85,61.0,60.75,60.85,50400.0,49.5771,49.6993,49.4956,49.5771,50400.0
2007-11-29 09:35:00,60.89,61.1,60.86,61.03,37400.0,49.6097,49.7808,49.5852,49.7237,37400.0
2007-11-29 09:40:00,61.04,61.15,61.01,61.14,26100.0,49.7319,49.8215,49.7074,49.8134,26100.0
2007-11-29 09:45:00,61.13,61.13,60.87,60.89,27200.0,49.8052,49.8052,49.5934,49.6097,27200.0
2007-11-29 09:50:00,60.87,60.95,60.81,60.94,26400.0,49.5934,49.6586,49.5445,49.6504,26400.0
2007-11-29 09:55:00,60.91,60.95,60.85,60.88,22200.0,49.626,49.6586,49.5771,49.6015,22200.0
2007-11-29 10:00:00,60.88,61.01,60.86,60.86,31100.0,49.6015,49.7074,49.5852,49.5852,31100.0
2007-11-29 10:05:00,60.86,60.89,60.78,60.81,117400.0,49.5852,49.6097,49.52,49.5445,117400.0
2007-11-29 10:10:00,60.82,60.83,60.72,60.78,92700.0,49.5526,49.5608,49.4712,49.52,92700.0
2007-11-29 10:15:00,60.79,60.9,60.79,60.86,108800.0,49.5282,49.6178,49.5282,49.5852,108800.0
2007-11-29 10:20:00,60.87,60.92,60.78,60.91,40300.0,49.5934,49.6341,49.52,49.626,40300.0
2007-11-29 10:25:00,60.91,60.93,60.82,60.9,52400.0,49.626,49.6423,49.5526,49.6178,52400.0
2007-11-29 10:30:00,60.88,60.92,60.82,60.86,44300.0,49.6015,49.6341,49.5526,49.5852,44300.0
2007-11-29 10:35:00,60.85,60.97,60.82,60.97,37300.0,49.5771,49.6749,49.5526,49.6749,37300.0
2007-11-29 10:40:00,60.93,60.97,60.9,60.91,28900.0,49.6423,49.6749,49.6178,49.626,28900.0
2007-11-29 10:45:00,60.9,60.96,60.87,60.87,23600.0,49.6178,49.6667,49.5934,49.5934,23600.0
2007-11-29 10:50:00,60.89,60.96,60.87,60.96,39100.0,49.6097,49.6667,49.5934,49.6667,39100.0
2007-11-29 10:55:00,60.93,61.01,60.93,60.98,35100.0,49.6423,49.7074,49.6423,49.683,35100.0
2007-11-29 11:00:00,60.97,61.01,60.93,60.98,33100.0,49.6749,49.7074,49.6423,49.683,33100.0
2007-11-29 11:05:00,60.97,61.1,60.97,61.05,24400.0,49.6749,49.7808,49.6749,49.74,24400.0
2007-11-29 11:10:00,61.05,61.14,61.02,61.11,55000.0,49.74,49.8134,49.7156,49.7889,55000.0
2007-11-29 11:15:00,61.13,61.15,61.08,61.08,35400.0,49.8052,49.8215,49.7645,49.7645,35400.0
2007-11-29 11:20:00,61.08,61.11,61.02,61.07,29900.0,49.7645,49.7889,49.7156,49.7563,29900.0
2007-11-29 11:25:00,61.05,61.16,61.04,61.14,18500.0,49.74,49.8297,49.7319,49.8134,18500.0
2007-11-29 11:30:00,61.14,61.27,61.14,61.26,29600.0,49.8134,49.9193,49.8134,49.9111,29600.0
2007-11-29 11:35:00,61.24,61.34,61.22,61.25,58400.0,49.8948,49.9763,49.8785,49.903,58400.0
2007-11-29 11:40:00,61.23,61.3,61.22,61.28,20600.0,49.8867,49.9437,49.8785,49.9274,20600.0
2007-11-29 11:45:00,61.29,61.36,61.28,61.31,29600.0,49.9356,49.9926,49.9274,49.9519,29600.0
2007-11-29 11:50:00,61.3,61.3,61.23,61.24,23900.0,49.9437,49.9437,49.8867,49.8948,23900.0
2007-11-29 11:55:00,61.24,61.3,61.22,61.23,29400.0,49.8948,49.9437,49.8785,49.8867,29400.0
2007-11-29 12:00:00,61.21,61.25,61.2,61.24,39400.0,49.8704,49.903,49.8622,49.8948,39400.0
2007-11-29 12:05:00,61.24,61.31,61.22,61.27,24400.0,49.8948,49.9519,49.8785,49.9193,24400.0
2007-11-29 12:10:00,61.26,61.26,61.15,61.16,36600.0,49.9111,49.9111,49.8215,49.8297,36600.0
2007-11-29 12:15:00,61.16,61.16,61.1,61.12,14900.0,49.8297,49.8297,49.7808,49.7971,14900.0
2007-11-29 12:20:00,61.12,61.16,61.09,61.16,46600.0,49.7971,49.8297,49.7726,49.8297,46600.0
2007-11-29 12:25:00,61.16,61.21,61.15,61.19,38300.0,49.8297,49.8704,49.8215,49.8541,38300.0
2007-11-29 12:30:00,61.19,61.19,61.14,61.16,6400.0,49.8541,49.8541,49.8134,49.8297,6400.0
2007-11-29 12:35:00,61.15,61.2,61.14,61.2,15600.0,49.8215,49.8622,49.8134,49.8622,15600.0
2007-11-29 12:40:00,61.18,61.25,61.17,61.2,44400.0,49.8459,49.903,49.8378,49.8622,44400.0
2007-11-29 12:45:00,61.21,61.22,61.04,61.07,20600.0,49.8704,49.8785,49.7319,49.7563,20600.0
2007-11-29 12:50:00,61.08,61.12,61.04,61.09,12000.0,49.7645,49.7971,49.7319,49.7726,12000.0
2007-11-29 12:55:00,61.07,61.12,61.01,61.03,45300.0,49.7563,49.7971,49.7074,49.7237,45300.0
2007-11-29 13:00:00,61.05,61.09,60.92,60.92,23900.0,49.74,49.7726,49.6341,49.6341,23900.0
2007-11-29 13:05:00,60.93,61.05,60.91,61.05,25700.0,49.6423,49.74,49.626,49.74,25700.0
2007-11-29 13:10:00,61.02,61.07,60.97,61.04,17500.0,49.7156,49.7563,49.6749,49.7319,17500.0
2007-11-29 13:15:00,61.05,61.08,60.98,60.98,20600.0,49.74,49.7645,49.683,49.683,20600.0
2007-11-29 13:20:00,60.98,61.0,60.92,61.0,16500.0,49.683,49.6993,49.6341,49.6993,16500.0
2007-11-29 13:25:00,60.99,61.0,60.91,60.94,19300.0,49.6911,49.6993,49.626,49.6504,19300.0
2007-11-29 13:30:00,60.94,61.06,60.94,61.0,23300.0,49.6504,49.7482,49.6504,49.6993,23300.0
2007-11-29 13:35:00,60.97,61.01,60.96,60.96,8800.0,49.6749,49.7074,49.6667,49.6667,8800.0
2007-11-29 13:40:00,60.95,60.97,60.84,60.85,26900.0,49.6586,49.6749,49.5689,49.5771,26900.0
2007-11-29 13:45:00,60.83,60.94,60.78,60.89,43800.0,49.5608,49.6504,49.52,49.6097,43800.0
2007-11-29 13:50:00,60.89,61.07,60.89,61.03,31700.0,49.6097,49.7563,49.6097,49.7237,31700.0
2007-11-29 13:55:00,61.02,61.08,61.0,61.01,24200.0,49.7156,49.7645,49.6993,49.7074,24200.0
2007-11-29 14:00:00,61.0,61.07,60.93,60.98,38100.0,49.6993,49.7563,49.6423,49.683,38100.0
2007-11-29 14:05:00,60.97,61.08,60.96,61.08,264300.0,49.6749,49.7645,49.6667,49.7645,264300.0
2007-11-29 14:10:00,61.06,61.12,61.02,61.12,44300.0,49.7482,49.7971,49.7156,49.7971,44300.0
2007-11-29 14:15:00,61.1,61.16,61.09,61.1,48300.0,49.7808,49.8297,49.7726,49.7808,48300.0
2007-11-29 14:20:00,61.1,61.16,61.04,61.11,49700.0,49.7808,49.8297,49.7319,49.7889,49700.0
2007-11-29 14:25:00,61.1,61.2,61.06,61.18,56900.0,49.7808,49.8622,49.7482,49.8459,56900.0
2007-11-29 14:30:00,61.18,61.18,61.06,61.08,70600.0,49.8459,49.8459,49.7482,49.7645,70600.0
2007-11-29 14:35:00,61.09,61.17,61.04,61.06,57400.0,49.7726,49.8378,49.7319,49.7482,57400.0
2007-11-29 14:40:00,61.08,61.2,61.08,61.2,26100.0,49.7645,49.8622,49.7645,49.8622,26100.0
2007-11-29 14:45:00,61.2,61.21,61.15,61.19,78100.0,49.8622,49.8704,49.8215,49.8541,78100.0
2007-11-29 14:50:00,61.18,61.21,61.1,61.1,72000.0,49.8459,49.8704,49.7808,49.7808,72000.0
2007-11-29 14:55:00,61.11,61.18,61.09,61.14,47100.0,49.7889,49.8459,49.7726,49.8134,47100.0
2007-11-29 15:00:00,61.14,61.24,61.11,61.23,45700.0,49.8134,49.8948,49.7889,49.8867,45700.0
2007-11-29 15:05:00,61.23,61.3,61.19,61.26,43800.0,49.8867,49.9437,49.8541,49.9111,43800.0
2007-11-29 15:10:00,61.26,61.26,61.08,61.1,163300.0,49.9111,49.9111,49.7645,49.7808,163300.0
2007-11-29 15:15:00,61.1,61.2,61.09,61.17,60000.0,49.7808,49.8622,49.7726,49.8378,60000.0
2007-11-29 15:20:00,61.14,61.18,61.06,61.18,100200.0,49.8134,49.8459,49.7482,49.8459,100200.0
2007-11-29 15:25:00,61.17,61.22,61.14,61.18,61200.0,49.8378,49.8785,49.8134,49.8459,61200.0
2007-11-29 15:30:00,61.2,61.2,61.02,61.08,53800.0,49.8622,49.8622,49.7156,49.7645,53800.0
2007-11-29 15:35:00,61.09,61.14,61.05,61.06,34100.0,49.7726,49.8134,49.74,49.7482,34100.0
2007-11-29 15:40:00,61.07,61.14,60.99,61.14,62900.0,49.7563,49.8134,49.6911,49.8134,62900.0
2007-11-29 15:45:00,61.13,61.21,61.09,61.12,96800.0,49.8052,49.8704,49.7726,49.7971,96800.0
2007-11-29 15:50:00,61.11,61.12,61.03,61.09,78100.0,49.7889,49.7971,49.7237,49.7726,78100.0
2007-11-29 15:55:00,61.09,61.15,61.07,61.09,65600.0,49.7726,49.8215,49.7563,49.7726,65600.0
2007-11-29 16:00:00,61.09,61.09,61.09,61.09,200.0,49.7726,49.7726,49.7726,49.7726,200.0
2007-11-29 16:05:00,61.16,61.18,61.12,61.12,1400.0,49.8297,49.8459,49.7971,49.7971,1400.0
2007-11-29 16:10:00,61.12,61.18,61.08,61.18,1400.0,49.7971,49.8459,49.7645,49.8459,1400.0
2007-11-30 09:30:00,61.81,62.05,61.64,61.79,131200.0,50.3592,50.5548,50.2207,50.3429,131200.0
2007-11-30 09:35:00,61.79,61.8,61.74,61.76,37000.0,50.3429,50.3511,50.3022,50.3185,37000.0
2007-11-30 09:40:00,61.75,61.78,61.64,61.66,32200.0,50.3103,50.3348,50.2207,50.237,32200.0
2007-11-30 09:45:00,61.66,61.67,61.6,61.66,23800.0,50.237,50.2452,50.1881,50.237,23800.0
2007-11-30 09:50:00,61.67,61.69,61.58,61.59,26100.0,50.2452,50.2615,50.1718,50.18,26100.0
2007-11-30 09:55:00,61.6,61.68,61.56,61.65,26700.0,50.1881,50.2533,50.1555,50.2289,26700.0
2007-11-30 10:00:00,61.65,61.74,61.57,61.61,54600.0,50.2289,50.3022,50.1637,50.1963,54600.0
2007-11-30 10:05:00,61.61,61.64,61.56,61.63,28500.0,50.1963,50.2207,50.1555,50.2126,28500.0
2007-11-30 10:10:00,61.65,61.65,61.47,61.53,26000.0,50.2289,50.2289,50.0822,50.1311,26000.0
2007-11-30 10:15:00,61.54,61.58,61.46,61.57,49300.0,50.1393,50.1718,50.0741,50.1637,49300.0
2007-11-30 10:20:00,61.56,61.6,61.48,61.51,21700.0,50.1555,50.1881,50.0904,50.1148,21700.0
2007-11-30 10:25:00,61.51,61.58,61.47,61.57,17800.0,50.1148,50.1718,50.0822,50.1637,17800.0
2007-11-30 10:30:00,61.58,61.66,61.58,61.62,44900.0,50.1718,50.237,50.1718,50.2044,44900.0
2007-11-30 10:35:00,61.62,61.62,61.54,61.6,48000.0,50.2044,50.2044,50.1393,50.1881,48000.0
2007-11-30 10:40:00,61.59,61.59,61.5,61.55,48800.0,50.18,50.18,50.1067,50.1474,48800.0
2007-11-30 10:45:00,61.51,61.52,61.47,61.47,7000.0,50.1148,50.123,50.0822,50.0822,7000.0
2007-11-30 10:50:00,61.47,61.54,61.43,61.51,20700.0,50.0822,50.1393,50.0496,50.1148,20700.0
2007-11-30 10:55:00,61.5,61.56,61.46,61.51,36500.0,50.1067,50.1555,50.0741,50.1148,36500.0
2007-11-30 11:00:00,61.52,61.52,61.37,61.39,31500.0,50.123,50.123,50.0007,50.017,31500.0
2007-11-30 11:05:00,61.38,61.42,61.33,61.34,22200.0,50.0089,50.0415,49.9682,49.9763,22200.0
2007-11-30 11:10:00,61.34,61.4,61.31,61.31,28400.0,49.9763,50.0252,49.9519,49.9519,28400.0
2007-11-30 11:15:00,61.31,61.34,61.23,61.23,25000.0,49.9519,49.9763,49.8867,49.8867,25000.0
2007-11-30 11:20:00,61.23,61.28,61.19,61.26,31800.0,49.8867,49.9274,49.8541,49.9111,31800.0
2007-11-30 11:25:00,61.25,61.33,61.25,61.31,23000.0,49.903,49.9682,49.903,49.9519,23000.0
2007-11-30 11:30:00,61.31,61.31,61.2,61.25,28400.0,49.9519,49.9519,49.8622,49.903,28400.0
2007-11-30 11:35:00,61.26,61.33,61.22,61.25,36200.0,49.9111,49.9682,49.8785,49.903,36200.0
2007-11-30 11:40:00,61.26,61.39,61.26,61.37,35000.0,49.9111,50.017,49.9111,50.0007,35000.0
2007-11-30 11:45:00,61.36,61.4,61.34,61.4,64300.0,49.9926,50.0252,49.9763,50.0252,64300.0
2007-11-30 11:50:00,61.4,61.4,61.35,61.36,25300.0,50.0252,50.0252,49.9845,49.9926,25300.0
2007-11-30 11:55:00,61.36,61.44,61.36,61.42,59000.0,49.9926,50.0578,49.9926,50.0415,59000.0
2007-11-30 12:00:00,61.42,61.44,61.39,61.43,19100.0,50.0415,50.0578,50.017,50.0496,19100.0
2007-11-30 12:05:00,61.43,61.43,61.33,61.34,25000.0,50.0496,50.0496,49.9682,49.9763,25000.0
2007-11-30 12:10:00,61.35,61.39,61.31,61.31,35400.0,49.9845,50.017,49.9519,49.9519,35400.0
2007-11-30 12:15:00,61.32,61.32,61.22,61.28,33000.0,49.96,49.96,49.8785,49.9274,33000.0
2007-11-30 12:20:00,61.28,61.29,61.18,61.18,84900.0,49.9274,49.9356,49.8459,49.8459,84900.0
2007-11-30 12:25:00,61.18,61.27,61.14,61.26,78500.0,49.8459,49.9193,49.8134,49.9111,78500.0
2007-11-30 12:30:00,61.25,61.29,61.23,61.26,12400.0,49.903,49.9356,49.8867,49.9111,12400.0
2007-11-30 12:35:00,61.26,61.26,61.21,61.24,36600.0,49.9111,49.9111,49.8704,49.8948,36600.0
2007-11-30 12:40:00,61.27,61.29,61.18,61.18,12100.0,49.9193,49.9356,49.8459,49.8459,12100.0
2007-11-30 12:45:00,61.18,61.33,61.18,61.28,14600.0,49.8459,49.9682,49.8459,49.9274,14600.0
2007-11-30 12:50:00,61.3,61.32,61.26,61.26,10700.0,49.9437,49.96,49.9111,49.9111,10700.0
2007-11-30 12:55:00,61.27,61.36,61.26,61.3,19900.0,49.9193,49.9926,49.9111,49.9437,19900.0
2007-11-30 13:00:00,61.3,61.33,61.26,61.3,12200.0,49.9437,49.9682,49.9111,49.9437,12200.0
2007-11-30 13:05:00,61.31,61.31,61.25,61.28,9900.0,49.9519,49.9519,49.903,49.9274,9900.0
2007-11-30 13:10:00,61.28,61.3,61.19,61.2,15000.0,49.9274,49.9437,49.8541,49.8622,15000.0
2007-11-30 13:15:00,61.21,61.31,61.21,61.29,31800.0,49.8704,49.9519,49.8704,49.9356,31800.0
2007-11-30 13:20:00,61.3,61.34,61.29,61.34,17300.0,49.9437,49.9763,49.9356,49.9763,17300.0
2007-11-30 13:25:00,61.34,61.42,61.33,61.39,19100.0,49.9763,50.0415,49.9682,50.017,19100.0
2007-11-30 13:30:00,61.38,61.4,61.37,61.38,8900.0,50.0089,50.0252,50.0007,50.0089,8900.0
2007-11-30 13:35:00,61.4,61.48,61.4,61.44,29900.0,50.0252,50.0904,50.0252,50.0578,29900.0
2007-11-30 13:40:00,61.46,61.47,61.37,61.4,27400.0,50.0741,50.0822,50.0007,50.0252,27400.0
2007-11-30 13:45:00,61.4,61.42,61.37,61.42,13600.0,50.0252,50.0415,50.0007,50.0415,13600.0
2007-11-30 13:50:00,61.42,61.44,61.36,61.4,4900.0,50.0415,50.0578,49.9926,50.0252,4900.0
2007-11-30 13:55:00,61.41,61.44,61.37,61.39,10600.0,50.0333,50.0578,50.0007,50.017,10600.0
2007-11-30 14:00:00,61.39,61.41,61.25,61.28,31300.0,50.017,50.0333,49.903,49.9274,31300.0
2007-11-30 14:05:00,61.27,61.33,61.25,61.27,43700.0,49.9193,49.9682,49.903,49.9193,43700.0
2007-11-30 14:10:00,61.29,61.36,61.28,61.34,36000.0,49.9356,49.9926,49.9274,49.9763,36000.0
2007-11-30 14:15:00,61.35,61.4,61.31,61.38,42900.0,49.9845,50.0252,49.9519,50.0089,42900.0
2007-11-30 14:20:00,61.38,61.4,61.35,61.37,32400.0,50.0089,50.0252,49.9845,50.0007,32400.0
2007-11-30 14:25:00,61.37,61.4,61.28,61.29,30900.0,50.0007,50.0252,49.9274,49.9356,30900.0
2007-11-30 14:30:00,61.29,61.34,61.23,61.33,38200.0,49.9356,49.9763,49.8867,49.9682,38200.0
2007-11-30 14:35:00,61.33,61.4,61.33,61.36,45200.0,49.9682,50.0252,49.9682,49.9926,45200.0
2007-11-30 14:40:00,61.35,61.37,61.29,61.32,22500.0,49.9845,50.0007,49.9356,49.96,22500.0
2007-11-30 14:45:00,61.34,61.37,61.28,61.29,29900.0,49.9763,50.0007,49.9274,49.9356,29900.0
2007-11-30 14:50:00,61.25,61.26,61.17,61.24,31900.0,49.903,49.9111,49.8378,49.8948,31900.0
2007-11-30 14:55:00,61.21,61.26,61.17,61.23,18500.0,49.8704,49.9111,49.8378,49.8867,18500.0
2007-11-30 15:00:00,61.22,61.23,61.15,61.16,25900.0,49.8785,49.8867,49.8215,49.8297,25900.0
2007-11-30 15:05:00,61.15,61.15,61.0,61.03,41800.0,49.8215,49.8215,49.6993,49.7237,41800.0
2007-11-30 15:10:00,61.03,61.03,60.89,61.02,26700.0,49.7237,49.7237,49.6097,49.7156,26700.0
2007-11-30 15:15:00,61.02,61.08,60.94,61.07,12900.0,49.7156,49.7645,49.6504,49.7563,12900.0
2007-11-30 15:20:00,61.06,61.17,61.06,61.13,123500.0,49.7482,49.8378,49.7482,49.8052,123500.0
2007-11-30 15:25:00,61.13,61.18,61.07,61.17,34300.0,49.8052,49.8459,49.7563,49.8378,34300.0
2007-11-30 15:30:00,61.12,61.18,61.02,61.07,73400.0,49.7971,49.8459,49.7156,49.7563,73400.0
2007-11-30 15:35:00,61.07,61.16,61.07,61.12,42600.0,49.7563,49.8297,49.7563,49.7971,42600.0
2007-11-30 15:40:00,61.12,61.26,61.12,61.25,86800.0,49.7971,49.9111,49.7971,49.903,86800.0
2007-11-30 15:45:00,61.22,61.22,61.04,61.08,44100.0,49.8785,49.8785,49.7319,49.7645,44100.0
2007-11-30 15:50:00,61.09,61.2,61.07,61.17,53000.0,49.7726,49.8622,49.7563,49.8378,53000.0
2007-11-30 15:55:00,61.18,61.32,61.18,61.3,80400.0,49.8459,49.96,49.8459,49.9437,80400.0
2007-11-30 16:00:00,61.35,61.45,61.3,61.45,24700.0,49.9845,50.0659,49.9437,50.0659,24700.0
2007-11-30 16:05:00,61.28,61.28,61.28,61.28,4000.0,49.9274,49.9274,49.9274,49.9274,4000.0
2007-11-30 16:10:00,61.31,61.44,61.31,61.44,4600.0,49.9519,50.0578,49.9519,50.0578,4600.0
2007-12-03 09:30:00,61.05,61.5,60.83,61.21,87200.0,49.74,50.1067,49.5608,49.8704,87200.0
2007-12-03 09:35:00,61.25,61.25,61.13,61.18,11500.0,49.903,49.903,49.8052,49.8459,11500.0
2007-12-03 09:40:00,61.18,61.19,61.06,61.16,21600.0,49.8459,49.8541,49.7482,49.8297,21600.0
2007-12-03 09:45:00,61.17,61.21,61.16,61.2,18000.0,49.8378,49.8704,49.8297,49.8622,18000.0
2007-12-03 09:50:00,61.2,61.25,61.17,61.25,9200.0,49.8622,49.903,49.8378,49.903,9200.0
2007-12-03 09:55:00,61.25,61.33,61.2,61.21,35400.0,49.903,49.9682,49.8622,49.8704,35400.0
2007-12-03 10:00:00,61.21,61.27,61.06,61.09,59200.0,49.8704,49.9193,49.7482,49.7726,59200.0
2007-12-03 10:05:00,61.11,61.16,61.06,61.07,47900.0,49.7889,49.8297,49.7482,49.7563,47900.0
2007-12-03 10:10:00,61.04,61.15,61.04,61.13,69900.0,49.7319,49.8215,49.7319,49.8052,69900.0
2007-12-03 10:15:00,61.13,61.19,61.1,61.11,35500.0,49.8052,49.8541,49.7808,49.7889,35500.0
2007-12-03 10:20:00,61.13,61.19,61.11,61.19,10700.0,49.8052,49.8541,49.7889,49.8541,10700.0
2007-12-03 10:25:00,61.2,61.2,61.07,61.1,34300.0,49.8622,49.8622,49.7563,49.7808,34300.0
2007-12-03 10:30:00,61.08,61.26,61.08,61.26,21400.0,49.7645,49.9111,49.7645,49.9111,21400.0
2007-12-03 10:35:00,61.27,61.3,61.22,61.23,16500.0,49.9193,49.9437,49.8785,49.8867,16500.0
2007-12-03 10:40:00,61.25,61.31,61.21,61.26,12000.0,49.903,49.9519,49.8704,49.9111,12000.0
2007-12-03 10:45:00,61.25,61.3,61.18,61.26,17100.0,49.903,49.9437,49.8459,49.9111,17100.0
2007-12-03 10:50:00,61.23,61.26,61.19,61.19,13100.0,49.8867,49.9111,49.8541,49.8541,13100.0
2007-12-03 10:55:00,61.2,61.34,61.19,61.26,16100.0,49.8622,49.9763,49.8541,49.9111,16100.0
2007-12-03 11:00:00,61.27,61.31,61.24,61.28,14600.0,49.9193,49.9519,49.8948,49.9274,14600.0
2007-12-03 11:05:00,61.28,61.33,61.22,61.28,33200.0,49.9274,49.9682,49.8785,49.9274,33200.0
2007-12-03 11:10:00,61.28,61.28,61.18,61.19,10200.0,49.9274,49.9274,49.8459,49.8541,10200.0
2007-12-03 11:15:00,61.18,61.18,61.11,61.18,14900.0,49.8459,49.8459,49.7889,49.8459,14900.0
2007-12-03 11:20:00,61.17,61.26,61.14,61.26,15300.0,49.8378,49.9111,49.8134,49.9111,15300.0
2007-12-03 11:25:00,61.26,61.29,61.24,61.27,29800.0,49.9111,49.9356,49.8948,49.9193,29800.0
2007-12-03 11:30:00,61.3,61.3,61.26,61.27,13300.0,49.9437,49.9437,49.9111,49.9193,13300.0
2007-12-03 11:35:00,61.26,61.35,61.26,61.33,25200.0,49.9111,49.9845,49.9111,49.9682,25200.0
2007-12-03 11:40:00,61.33,61.34,61.28,61.29,13400.0,49.9682,49.9763,49.9274,49.9356,13400.0
2007-12-03 11:45:00,61.27,61.36,61.27,61.33,10000.0,49.9193,49.9926,49.9193,49.9682,10000.0
2007-12-03 11:50:00,61.33,61.34,61.26,61.27,23300.0,49.9682,49.9763,49.9111,49.9193,23300.0
2007-12-03 11:55:00,61.27,61.29,61.23,61.26,18400.0,49.9193,49.9356,49.8867,49.9111,18400.0
2007-12-03 12:00:00,61.27,61.28,61.21,61.24,12300.0,49.9193,49.9274,49.8704,49.8948,12300.0
2007-12-03 12:05:00,61.22,61.27,61.21,61.25,21700.0,49.8785,49.9193,49.8704,49.903,21700.0
2007-12-03 12:10:00,61.26,61.34,61.26,61.34,6500.0,49.9111,49.9763,49.9111,49.9763,6500.0
2007-12-03 12:15:00,61.34,61.34,61.28,61.31,57300.0,49.9763,49.9763,49.9274,49.9519,57300.0
2007-12-03 12:20:00,61.3,61.31,61.27,61.27,16600.0,49.9437,49.9519,49.9193,49.9193,16600.0
2007-12-03 12:25:00,61.28,61.35,61.27,61.35,18200.0,49.9274,49.9845,49.9193,49.9845,18200.0
2007-12-03 12:30:00,61.36,61.38,61.35,61.35,15400.0,49.9926,50.0089,49.9845,49.9845,15400.0
2007-12-03 12:35:00,61.36,61.42,61.33,61.35,59000.0,49.9926,50.0415,49.9682,49.9845,59000.0
2007-12-03 12:40:00,61.35,61.38,61.32,61.33,22600.0,49.9845,50.0089,49.96,49.9682,22600.0
2007-12-03 12:45:00,61.33,61.38,61.32,61.33,64500.0,49.9682,50.0089,49.96,49.9682,64500.0
2007-12-03 12:50:00,61.33,61.38,61.3,61.35,35900.0,49.9682,50.0089,49.9437,49.9845,35900.0
2007-12-03 12:55:00,61.35,61.35,61.28,61.29,24600.0,49.9845,49.9845,49.9274,49.9356,24600.0
2007-12-03 13:00:00,61.28,61.28,61.19,61.23,43900.0,49.9274,49.9274,49.8541,49.8867,43900.0
2007-12-03 13:05:00,61.22,61.23,61.18,61.21,14700.0,49.8785,49.8867,49.8459,49.8704,14700.0
2007-12-03 13:10:00,61.22,61.24,61.2,61.2,4700.0,49.8785,49.8948,49.8622,49.8622,4700.0
2007-12-03 13:15:00,61.2,61.2,61.14,61.2,17200.0,49.8622,49.8622,49.8134,49.8622,17200.0
2007-12-03 13:20:00,61.21,61.23,61.13,61.13,12400.0,49.8704,49.8867,49.8052,49.8052,12400.0
2007-12-03 13:25:00,61.17,61.22,61.13,61.17,10900.0,49.8378,49.8785,49.8052,49.8378,10900.0
2007-12-03 13:30:00,61.16,61.16,61.06,61.09,30600.0,49.8297,49.8297,49.7482,49.7726,30600.0
2007-12-03 13:35:00,61.09,61.13,61.05,61.13,22800.0,49.7726,49.8052,49.74,49.8052,22800.0
2007-12-03 13:40:00,61.13,61.13,61.02,61.07,23500.0,49.8052,49.8052,49.7156,49.7563,23500.0
2007-12-03 13:45:00,61.06,61.13,61.06,61.11,15800.0,49.7482,49.8052,49.7482,49.7889,15800.0
2007-12-03 13:50:00,61.09,61.11,61.0,61.02,15800.0,49.7726,49.7889,49.6993,49.7156,15800.0
2007-12-03 13:55:00,61.01,61.1,61.0,61.04,26000.0,49.7074,49.7808,49.6993,49.7319,26000.0
2007-12-03 14:00:00,61.05,61.15,61.05,61.12,30000.0,49.74,49.8215,49.74,49.7971,30000.0
2007-12-03 14:05:00,61.11,61.18,61.11,61.16,20600.0,49.7889,49.8459,49.7889,49.8297,20600.0
2007-12-03 14:10:00,61.16,61.16,61.06,61.11,29600.0,49.8297,49.8297,49.7482,49.7889,29600.0
2007-12-03 14:15:00,61.1,61.15,61.08,61.15,30800.0,49.7808,49.8215,49.7645,49.8215,30800.0
2007-12-03 14:20:00,61.15,61.17,61.12,61.13,26800.0,49.8215,49.8378,49.7971,49.8052,26800.0
2007-12-03 14:25:00,61.12,61.14,61.04,61.06,16100.0,49.7971,49.8134,49.7319,49.7482,16100.0
2007-12-03 14:30:00,61.04,61.04,60.98,60.98,28400.0,49.7319,49.7319,49.683,49.683,28400.0
2007-12-03 14:35:00,60.98,61.07,60.98,61.05,37600.0,49.683,49.7563,49.683,49.74,37600.0
2007-12-03 14:40:00,61.06,61.12,61.05,61.06,26200.0,49.7482,49.7971,49.74,49.7482,26200.0
2007-12-03 14:45:00,61.06,61.07,61.0,61.04,13300.0,49.7482,49.7563,49.6993,49.7319,13300.0
2007-12-03 14:50:00,61.04,61.16,61.04,61.16,52100.0,49.7319,49.8297,49.7319,49.8297,52100.0
2007-12-03 14:55:00,61.16,61.16,61.11,61.13,26100.0,49.8297,49.8297,49.7889,49.8052,26100.0
2007-12-03 15:00:00,61.11,61.14,61.1,61.12,23400.0,49.7889,49.8134,49.7808,49.7971,23400.0
2007-12-03 15:05:00,61.11,61.14,60.93,60.93,24300.0,49.7889,49.8134,49.6423,49.6423,24300.0
2007-12-03 15:10:00,60.96,61.02,60.92,60.99,66000.0,49.6667,49.7156,49.6341,49.6911,66000.0
2007-12-03 15:15:00,60.99,61.08,60.96,61.04,77900.0,49.6911,49.7645,49.6667,49.7319,77900.0
2007-12-03 15:20:00,61.03,61.18,60.98,61.17,47500.0,49.7237,49.8459,49.683,49.8378,47500.0
2007-12-03 15:25:00,61.17,61.2,61.11,61.14,25100.0,49.8378,49.8622,49.7889,49.8134,25100.0
2007-12-03 15:30:00,61.15,61.18,61.1,61.12,84800.0,49.8215,49.8459,49.7808,49.7971,84800.0
2007-12-03 15:35:00,61.14,61.19,61.11,61.11,79700.0,49.8134,49.8541,49.7889,49.7889,79700.0
2007-12-03 15:40:00,61.12,61.17,61.1,61.14,123000.0,49.7971,49.8378,49.7808,49.8134,123000.0
2007-12-03 15:45:00,61.13,61.13,61.02,61.03,50300.0,49.8052,49.8052,49.7156,49.7237,50300.0
2007-12-03 15:50:00,61.03,61.03,60.91,60.96,43200.0,49.7237,49.7237,49.626,49.6667,43200.0
2007-12-03 15:55:00,60.95,61.01,60.95,60.98,72200.0,49.6586,49.7074,49.6586,49.683,72200.0
2007-12-03 16:00:00,61.01,61.02,61.0,61.02,23300.0,49.7074,49.7156,49.6993,49.7156,23300.0
2007-12-03 16:05:00,61.03,61.04,61.02,61.04,98300.0,49.7237,49.7319,49.7156,49.7319,98300.0
2007-12-03 16:10:00,61.05,61.07,61.03,61.06,41800.0,49.74,49.7563,49.7237,49.7482,41800.0
2007-12-04 09:30:00,60.66,60.73,60.55,60.63,50500.0,49.4223,49.4793,49.3327,49.3978,50500.0
2007-12-04 09:35:00,60.63,60.67,60.57,60.67,53400.0,49.3978,49.4304,49.349,49.4304,53400.0
2007-12-04 09:40:00,60.69,60.69,60.64,60.67,20300.0,49.4467,49.4467,49.406,49.4304,20300.0
2007-12-04 09:45:00,60.68,60.74,60.64,60.71,14100.0,49.4386,49.4875,49.406,49.463,14100.0
2007-12-04 09:50:00,60.7,60.72,60.62,60.64,11500.0,49.4549,49.4712,49.3897,49.406,11500.0
2007-12-04 09:55:00,60.65,60.81,60.65,60.81,35700.0,49.4141,49.5445,49.4141,49.5445,35700.0
2007-12-04 10:00:00,60.81,60.82,60.76,60.76,46000.0,49.5445,49.5526,49.5038,49.5038,46000.0
2007-12-04 10:05:00,60.77,60.81,60.74,60.77,45400.0,49.5119,49.5445,49.4875,49.5119,45400.0
2007-12-04 10:10:00,60.77,60.86,60.75,60.83,35000.0,49.5119,49.5852,49.4956,49.5608,35000.0
2007-12-04 10:15:00,60.84,60.85,60.75,60.76,19000.0,49.5689,49.5771,49.4956,49.5038,19000.0
2007-12-04 10:20:00,60.78,60.79,60.71,60.75,28400.0,49.52,49.5282,49.463,49.4956,28400.0
2007-12-04 10:25:00,60.75,60.87,60.75,60.84,15300.0,49.4956,49.5934,49.4956,49.5689,15300.0
2007-12-04 10:30:00,60.84,60.91,60.83,60.84,36500.0,49.5689,49.626,49.5608,49.5689,36500.0
2007-12-04 10:35:00,60.83,60.87,60.81,60.85,28300.0,49.5608,49.5934,49.5445,49.5771,28300.0
2007-12-04 10:40:00,60.86,60.91,60.82,60.91,24900.0,49.5852,49.626,49.5526,49.626,24900.0
2007-12-04 10:45:00,60.92,60.94,60.82,60.84,40100.0,49.6341,49.6504,49.5526,49.5689,40100.0
2007-12-04 10:50:00,60.82,60.87,60.81,60.83,14400.0,49.5526,49.5934,49.5445,49.5608,14400.0
2007-12-04 10:55:00,60.84,60.89,60.82,60.83,32100.0,49.5689,49.6097,49.5526,49.5608,32100.0
2007-12-04 11:00:00,60.82,60.83,60.78,60.8,25500.0,49.5526,49.5608,49.52,49.5363,25500.0
2007-12-04 11:05:00,60.82,60.89,60.78,60.83,47000.0,49.5526,49.6097,49.52,49.5608,47000.0
2007-12-04 11:10:00,60.85,60.91,60.83,60.91,25300.0,49.5771,49.626,49.5608,49.626,25300.0
2007-12-04 11:15:00,60.92,60.92,60.85,60.85,27000.0,49.6341,49.6341,49.5771,49.5771,27000.0
2007-12-04 11:20:00,60.85,60.9,60.84,60.85,59000.0,49.5771,49.6178,49.5689,49.5771,59000.0
2007-12-04 11:25:00,60.83,60.84,60.77,60.77,53900.0,49.5608,49.5689,49.5119,49.5119,53900.0
2007-12-04 11:30:00,60.77,60.8,60.76,60.78,48600.0,49.5119,49.5363,49.5038,49.52,48600.0
2007-12-04 11:35:00,60.78,60.79,60.73,60.77,24300.0,49.52,49.5282,49.4793,49.5119,24300.0
2007-12-04 11:40:00,60.77,60.81,60.74,60.81,65000.0,49.5119,49.5445,49.4875,49.5445,65000.0
2007-12-04 11:45:00,60.81,60.83,60.77,60.8,30800.0,49.5445,49.5608,49.5119,49.5363,30800.0
2007-12-04 11:50:00,60.79,60.81,60.75,60.81,53200.0,49.5282,49.5445,49.4956,49.5445,53200.0
2007-12-04 11:55:00,60.81,60.81,60.7,60.72,9200.0,49.5445,49.5445,49.4549,49.4712,9200.0
2007-12-04 12:00:00,60.72,60.81,60.72,60.79,25900.0,49.4712,49.5445,49.4712,49.5282,25900.0
2007-12-04 12:05:00,60.79,60.85,60.79,60.82,33900.0,49.5282,49.5771,49.5282,49.5526,33900.0
2007-12-04 12:10:00,60.82,60.86,60.8,60.82,47600.0,49.5526,49.5852,49.5363,49.5526,47600.0
2007-12-04 12:15:00,60.83,60.87,60.81,60.83,38200.0,49.5608,49.5934,49.5445,49.5608,38200.0
2007-12-04 12:20:00,60.82,60.89,60.82,60.88,33200.0,49.5526,49.6097,49.5526,49.6015,33200.0
2007-12-04 12:25:00,60.88,60.9,60.86,60.88,33100.0,49.6015,49.6178,49.5852,49.6015,33100.0
2007-12-04 12:30:00,60.88,60.88,60.85,60.87,27000.0,49.6015,49.6015,49.5771,49.5934,27000.0
2007-12-04 12:35:00,60.88,60.9,60.82,60.83,26800.0,49.6015,49.6178,49.5526,49.5608,26800.0
2007-12-04 12:40:00,60.83,60.86,60.82,60.86,10100.0,49.5608,49.5852,49.5526,49.5852,10100.0
2007-12-04 12:45:00,60.86,60.96,60.86,60.94,53300.0,49.5852,49.6667,49.5852,49.6504,53300.0
2007-12-04 12:50:00,60.94,60.94,60.91,60.91,21400.0,49.6504,49.6504,49.626,49.626,21400.0
2007-12-04 12:55:00,60.92,60.94,60.91,60.93,6000.0,49.6341,49.6504,49.626,49.6423,6000.0
2007-12-04 13:00:00,60.93,60.99,60.93,60.98,20100.0,49.6423,49.6911,49.6423,49.683,20100.0
2007-12-04 13:05:00,60.98,60.99,60.9,60.91,49300.0,49.683,49.6911,49.6178,49.626,49300.0
2007-12-04 13:10:00,60.92,60.93,60.87,60.89,30900.0,49.6341,49.6423,49.5934,49.6097,30900.0
2007-12-04 13:15:00,60.89,60.89,60.86,60.86,23000.0,49.6097,49.6097,49.5852,49.5852,23000.0
2007-12-04 13:20:00,60.86,60.88,60.84,60.87,4700.0,49.5852,49.6015,49.5689,49.5934,4700.0
2007-12-04 13:25:00,60.86,60.86,60.81,60.83,17900.0,49.5852,49.5852,49.5445,49.5608,17900.0
2007-12-04 13:30:00,60.82,60.86,60.82,60.83,41700.0,49.5526,49.5852,49.5526,49.5608,41700.0
2007-12-04 13:35:00,60.83,60.84,60.79,60.83,9400.0,49.5608,49.5689,49.5282,49.5608,9400.0
2007-12-04 13:40:00,60.84,60.92,60.81,60.92,81400.0,49.5689,49.6341,49.5445,49.6341,81400.0
2007-12-04 13:45:00,60.92,60.92,60.88,60.92,15300.0,49.6341,49.6341,49.6015,49.6341,15300.0
2007-12-04 13:50:00,60.92,60.92,60.87,60.88,9900.0,49.6341,49.6341,49.5934,49.6015,9900.0
2007-12-04 13:55:00,60.87,60.88,60.83,60.86,16600.0,49.5934,49.6015,49.5608,49.5852,16600.0
2007-12-04 14:00:00,60.87,60.87,60.74,60.75,33300.0,49.5934,49.5934,49.4875,49.4956,33300.0
2007-12-04 14:05:00,60.76,60.78,60.72,60.74,8700.0,49.5038,49.52,49.4712,49.4875,8700.0
2007-12-04 14:10:00,60.73,60.78,60.69,60.77,24300.0,49.4793,49.52,49.4467,49.5119,24300.0
2007-12-04 14:15:00,60.76,60.79,60.75,60.78,35600.0,49.5038,49.5282,49.4956,49.52,35600.0
2007-12-04 14:20:00,60.77,60.8,60.72,60.73,31200.0,49.5119,49.5363,49.4712,49.4793,31200.0
2007-12-04 14:25:00,60.74,60.79,60.7,60.78,30500.0,49.4875,49.5282,49.4549,49.52,30500.0
2007-12-04 14:30:00,60.77,60.81,60.76,60.77,10500.0,49.5119,49.5445,49.5038,49.5119,10500.0
2007-12-04 14:35:00,60.76,60.83,60.76,60.8,24900.0,49.5038,49.5608,49.5038,49.5363,24900.0
2007-12-04 14:40:00,60.79,60.81,60.76,60.77,21000.0,49.5282,49.5445,49.5038,49.5119,21000.0
2007-12-04 14:45:00,60.76,60.82,60.75,60.8,24900.0,49.5038,49.5526,49.4956,49.5363,24900.0
2007-12-04 14:50:00,60.79,60.85,60.79,60.82,96100.0,49.5282,49.5771,49.5282,49.5526,96100.0
2007-12-04 14:55:00,60.82,60.9,60.79,60.88,49600.0,49.5526,49.6178,49.5282,49.6015,49600.0
2007-12-04 15:00:00,60.88,60.89,60.82,60.86,11300.0,49.6015,49.6097,49.5526,49.5852,11300.0
2007-12-04 15:05:00,60.85,60.86,60.78,60.86,32400.0,49.5771,49.5852,49.52,49.5852,32400.0
2007-12-04 15:10:00,60.85,60.88,60.82,60.83,39900.0,49.5771,49.6015,49.5526,49.5608,39900.0
2007-12-04 15:15:00,60.83,60.88,60.82,60.86,37000.0,49.5608,49.6015,49.5526,49.5852,37000.0
2007-12-04 15:20:00,60.87,60.92,60.82,60.92,35200.0,49.5934,49.6341,49.5526,49.6341,35200.0
2007-12-04 15:25:00,60.92,60.92,60.77,60.77,42600.0,49.6341,49.6341,49.5119,49.5119,42600.0
2007-12-04 15:30:00,60.79,60.8,60.75,60.8,31000.0,49.5282,49.5363,49.4956,49.5363,31000.0
2007-12-04 15:35:00,60.81,60.85,60.73,60.74,47900.0,49.5445,49.5771,49.4793,49.4875,47900.0
2007-12-04 15:40:00,60.75,60.75,60.65,60.72,39700.0,49.4956,49.4956,49.4141,49.4712,39700.0
2007-12-04 15:45:00,60.73,60.74,60.66,60.7,31800.0,49.4793,49.4875,49.4223,49.4549,31800.0
2007-12-04 15:50:00,60.7,60.72,60.66,60.72,75000.0,49.4549,49.4712,49.4223,49.4712,75000.0
2007-12-04 15:55:00,60.71,60.72,60.65,60.66,120800.0,49.463,49.4712,49.4141,49.4223,120800.0
2007-12-04 16:00:00,60.67,60.67,60.66,60.67,14100.0,49.4304,49.4304,49.4223,49.4304,14100.0
2007-12-04 16:05:00,60.67,60.67,60.67,60.67,6000.0,49.4304,49.4304,49.4304,49.4304,6000.0
2007-12-04 16:10:00,60.67,60.67,60.67,60.67,0.0,49.4304,49.4304,49.4304,49.4304,0.0
2007-12-05 09:30:00,61.27,61.34,61.11,61.32,121400.0,49.9193,49.9763,49.7889,49.96,121400.0
2007-12-05 09:35:00,61.3,61.33,61.23,61.29,43100.0,49.9437,49.9682,49.8867,49.9356,43100.0
2007-12-05 09:40:00,61.3,61.36,61.22,61.25,33800.0,49.9437,49.9926,49.8785,49.903,33800.0
2007-12-05 09:45:00,61.27,61.32,61.24,61.25,29000.0,49.9193,49.96,49.8948,49.903,29000.0
2007-12-05 09:50:00,61.23,61.27,61.22,61.24,17000.0,49.8867,49.9193,49.8785,49.8948,17000.0
2007-12-05 09:55:00,61.23,61.32,61.23,61.29,29500.0,49.8867,49.96,49.8867,49.9356,29500.0
2007-12-05 10:00:00,61.27,61.41,61.26,61.41,77600.0,49.9193,50.0333,49.9111,50.0333,77600.0
2007-12-05 10:05:00,61.41,61.42,61.33,61.34,39000.0,50.0333,50.0415,49.9682,49.9763,39000.0
2007-12-05 10:10:00,61.34,61.38,61.3,61.31,23200.0,49.9763,50.0089,49.9437,49.9519,23200.0
2007-12-05 10:15:00,61.31,61.34,61.28,61.32,31300.0,49.9519,49.9763,49.9274,49.96,31300.0
2007-12-05 10:20:00,61.32,61.32,61.27,61.31,19500.0,49.96,49.96,49.9193,49.9519,19500.0
2007-12-05 10:25:00,61.31,61.35,61.3,61.34,36700.0,49.9519,49.9845,49.9437,49.9763,36700.0
2007-12-05 10:30:00,61.35,61.35,61.28,61.3,26500.0,49.9845,49.9845,49.9274,49.9437,26500.0
2007-12-05 10:35:00,61.32,61.37,61.3,61.35,25000.0,49.96,50.0007,49.9437,49.9845,25000.0
2007-12-05 10:40:00,61.34,61.41,61.33,61.4,18700.0,49.9763,50.0333,49.9682,50.0252,18700.0
2007-12-05 10:45:00,61.4,61.49,61.4,61.46,21700.0,50.0252,50.0985,50.0252,50.0741,21700.0
2007-12-05 10:50:00,61.45,61.47,61.44,61.46,38400.0,50.0659,50.0822,50.0578,50.0741,38400.0
2007-12-05 10:55:00,61.45,61.46,61.43,61.45,26400.0,50.0659,50.0741,50.0496,50.0659,26400.0
2007-12-05 11:00:00,61.45,61.48,61.41,61.42,45000.0,50.0659,50.0904,50.0333,50.0415,45000.0
2007-12-05 11:05:00,61.42,61.49,61.41,61.48,41400.0,50.0415,50.0985,50.0333,50.0904,41400.0
2007-12-05 11:10:00,61.48,61.56,61.47,61.55,37300.0,50.0904,50.1555,50.0822,50.1474,37300.0
2007-12-05 11:15:00,61.54,61.55,61.51,61.54,18800.0,50.1393,50.1474,50.1148,50.1393,18800.0
2007-12-05 11:20:00,61.54,61.59,61.54,61.57,42600.0,50.1393,50.18,50.1393,50.1637,42600.0
2007-12-05 11:25:00,61.59,61.65,61.57,61.65,55500.0,50.18,50.2289,50.1637,50.2289,55500.0
2007-12-05 11:30:00,61.65,61.66,61.57,61.58,53200.0,50.2289,50.237,50.1637,50.1718,53200.0
2007-12-05 11:35:00,61.58,61.6,61.56,61.57,25900.0,50.1718,50.1881,50.1555,50.1637,25900.0
2007-12-05 11:40:00,61.56,61.62,61.56,61.6,31600.0,50.1555,50.2044,50.1555,50.1881,31600.0
2007-12-05 11:45:00,61.61,61.66,61.6,61.62,37100.0,50.1963,50.237,50.1881,50.2044,37100.0
2007-12-05 11:50:00,61.62,61.63,61.59,61.6,82900.0,50.2044,50.2126,50.18,50.1881,82900.0
2007-12-05 11:55:00,61.6,61.63,61.59,61.61,15200.0,50.1881,50.2126,50.18,50.1963,15200.0
2007-12-05 12:00:00,61.6,61.63,61.57,61.59,26100.0,50.1881,50.2126,50.1637,50.18,26100.0
2007-12-05 12:05:00,61.59,61.59,61.57,61.58,11900.0,50.18,50.18,50.1637,50.1718,11900.0
2007-12-05 12:10:00,61.56,61.58,61.53,61.53,19700.0,50.1555,50.1718,50.1311,50.1311,19700.0
2007-12-05 12:15:00,61.53,61.56,61.52,61.56,6300.0,50.1311,50.1555,50.123,50.1555,6300.0
2007-12-05 12:20:00,61.55,61.56,61.54,61.56,6700.0,50.1474,50.1555,50.1393,50.1555,6700.0
2007-12-05 12:25:00,61.58,61.62,61.58,61.59,15400.0,50.1718,50.2044,50.1718,50.18,15400.0
2007-12-05 12:30:00,61.58,61.64,61.58,61.62,18600.0,50.1718,50.2207,50.1718,50.2044,18600.0
2007-12-05 12:35:00,61.62,61.63,61.61,61.62,13700.0,50.2044,50.2126,50.1963,50.2044,13700.0
2007-12-05 12:40:00,61.62,61.65,61.62,61.64,23300.0,50.2044,50.2289,50.2044,50.2207,23300.0
2007-12-05 12:45:00,61.65,61.66,61.63,61.63,6500.0,50.2289,50.237,50.2126,50.2126,6500.0
2007-12-05 12:50:00,61.63,61.63,61.53,61.55,36300.0,50.2126,50.2126,50.1311,50.1474,36300.0
2007-12-05 12:55:00,61.55,61.56,61.46,61.47,78000.0,50.1474,50.1555,50.0741,50.0822,78000.0
2007-12-05 13:00:00,61.46,61.53,61.43,61.51,47700.0,50.0741,50.1311,50.0496,50.1148,47700.0
2007-12-05 13:05:00,61.5,61.51,61.39,61.39,28200.0,50.1067,50.1148,50.017,50.017,28200.0
2007-12-05 13:10:00,61.39,61.46,61.37,61.45,38500.0,50.017,50.0741,50.0007,50.0659,38500.0
2007-12-05 13:15:00,61.45,61.45,61.37,61.38,23600.0,50.0659,50.0659,50.0007,50.0089,23600.0
2007-12-05 13:20:00,61.35,61.44,61.35,61.42,12400.0,49.9845,50.0578,49.9845,50.0415,12400.0
2007-12-05 13:25:00,61.42,61.46,61.41,61.46,20900.0,50.0415,50.0741,50.0333,50.0741,20900.0
2007-12-05 13:30:00,61.46,61.53,61.44,61.5,17200.0,50.0741,50.1311,50.0578,50.1067,17200.0
2007-12-05 13:35:00,61.49,61.54,61.49,61.5,28500.0,50.0985,50.1393,50.0985,50.1067,28500.0
2007-12-05 13:40:00,61.49,61.51,61.47,61.49,27200.0,50.0985,50.1148,50.0822,50.0985,27200.0
2007-12-05 13:45:00,61.49,61.54,61.46,61.53,10200.0,50.0985,50.1393,50.0741,50.1311,10200.0
2007-12-05 13:50:00,61.53,61.57,61.52,61.56,25400.0,50.1311,50.1637,50.123,50.1555,25400.0
2007-12-05 13:55:00,61.56,61.59,61.54,61.57,19700.0,50.1555,50.18,50.1393,50.1637,19700.0
2007-12-05 14:00:00,61.57,61.57,61.54,61.55,9300.0,50.1637,50.1637,50.1393,50.1474,9300.0
2007-12-05 14:05:00,61.58,61.61,61.56,61.58,10400.0,50.1718,50.1963,50.1555,50.1718,10400.0
2007-12-05 14:10:00,61.61,61.62,61.6,61.61,11800.0,50.1963,50.2044,50.1881,50.1963,11800.0
2007-12-05 14:15:00,61.58,61.58,61.54,61.57,42600.0,50.1718,50.1718,50.1393,50.1637,42600.0
2007-12-05 14:20:00,61.57,61.57,61.36,61.4,33900.0,50.1637,50.1637,49.9926,50.0252,33900.0
2007-12-05 14:25:00,61.39,61.41,61.32,61.37,52600.0,50.017,50.0333,49.96,50.0007,52600.0
2007-12-05 14:30:00,61.37,61.44,61.33,61.42,16100.0,50.0007,50.0578,49.9682,50.0415,16100.0
2007-12-05 14:35:00,61.42,61.45,61.34,61.37,20500.0,50.0415,50.0659,49.9763,50.0007,20500.0
2007-12-05 14:40:00,61.36,61.43,61.36,61.43,33200.0,49.9926,50.0496,49.9926,50.0496,33200.0
2007-12-05 14:45:00,61.43,61.46,61.43,61.46,82800.0,50.0496,50.0741,50.0496,50.0741,82800.0
2007-12-05 14:50:00,61.45,61.46,61.28,61.3,36000.0,50.0659,50.0741,49.9274,49.9437,36000.0
2007-12-05 14:55:00,61.3,61.34,61.25,61.31,36600.0,49.9437,49.9763,49.903,49.9519,36600.0
2007-12-05 15:00:00,61.32,61.34,61.28,61.32,21600.0,49.96,49.9763,49.9274,49.96,21600.0
2007-12-05 15:05:00,61.29,61.34,61.28,61.34,39200.0,49.9356,49.9763,49.9274,49.9763,39200.0
2007-12-05 15:10:00,61.34,61.45,61.34,61.43,45200.0,49.9763,50.0659,49.9763,50.0496,45200.0
2007-12-05 15:15:00,61.44,61.5,61.37,61.5,40600.0,50.0578,50.1067,50.0007,50.1067,40600.0
2007-12-05 15:20:00,61.5,61.54,61.45,61.45,51900.0,50.1067,50.1393,50.0659,50.0659,51900.0
2007-12-05 15:25:00,61.47,61.53,61.45,61.47,106600.0,50.0822,50.1311,50.0659,50.0822,106600.0
2007-12-05 15:30:00,61.46,61.49,61.43,61.45,25000.0,50.0741,50.0985,50.0496,50.0659,25000.0
2007-12-05 15:35:00,61.46,61.55,61.46,61.55,141100.0,50.0741,50.1474,50.0741,50.1474,141100.0
2007-12-05 15:40:00,61.55,61.62,61.52,61.59,79100.0,50.1474,50.2044,50.123,50.18,79100.0
2007-12-05 15:45:00,61.59,61.59,61.5,61.51,33600.0,50.18,50.18,50.1067,50.1148,33600.0
2007-12-05 15:50:00,61.55,61.58,61.52,61.52,45600.0,50.1474,50.1718,50.123,50.123,45600.0
2007-12-05 15:55:00,61.53,61.6,61.5,61.58,53900.0,50.1311,50.1881,50.1067,50.1718,53900.0
2007-12-05 16:00:00,61.58,61.6,61.5,61.6,3000.0,50.1718,50.1881,50.1067,50.1881,3000.0
2007-12-05 16:05:00,61.6,61.6,61.6,61.6,0.0,50.1881,50.1881,50.1881,50.1881,0.0
2007-12-05 16:10:00,61.63,61.64,61.62,61.63,11900.0,50.2126,50.2207,50.2044,50.2126,11900.0
2007-12-06 09:30:00,61.55,61.65,61.55,61.58,142500.0,50.1474,50.2289,50.1474,50.1718,142500.0
2007-12-06 09:35:00,61.6,61.69,61.6,61.65,22100.0,50.1881,50.2615,50.1881,50.2289,22100.0
2007-12-06 09:40:00,61.66,61.7,61.63,61.68,30400.0,50.237,50.2696,50.2126,50.2533,30400.0
2007-12-06 09:45:00,61.65,61.77,61.65,61.76,45000.0,50.2289,50.3266,50.2289,50.3185,45000.0
2007-12-06 09:50:00,61.76,61.78,61.73,61.73,33200.0,50.3185,50.3348,50.2941,50.2941,33200.0
2007-12-06 09:55:00,61.73,61.8,61.69,61.71,36700.0,50.2941,50.3511,50.2615,50.2778,36700.0
2007-12-06 10:00:00,61.7,61.79,61.67,61.77,30600.0,50.2696,50.3429,50.2452,50.3266,30600.0
2007-12-06 10:05:00,61.75,61.79,61.72,61.77,114900.0,50.3103,50.3429,50.2859,50.3266,114900.0
2007-12-06 10:10:00,61.78,61.82,61.72,61.72,39400.0,50.3348,50.3674,50.2859,50.2859,39400.0
2007-12-06 10:15:00,61.73,61.77,61.7,61.72,24900.0,50.2941,50.3266,50.2696,50.2859,24900.0
2007-12-06 10:20:00,61.71,61.79,61.66,61.66,23300.0,50.2778,50.3429,50.237,50.237,23300.0
2007-12-06 10:25:00,61.66,61.72,61.64,61.68,23500.0,50.237,50.2859,50.2207,50.2533,23500.0
2007-12-06 10:30:00,61.69,61.72,61.63,61.68,42100.0,50.2615,50.2859,50.2126,50.2533,42100.0
2007-12-06 10:35:00,61.68,61.69,61.6,61.66,32100.0,50.2533,50.2615,50.1881,50.237,32100.0
2007-12-06 10:40:00,61.65,61.68,61.61,61.67,15200.0,50.2289,50.2533,50.1963,50.2452,15200.0
2007-12-06 10:45:00,61.68,61.73,61.68,61.7,18400.0,50.2533,50.2941,50.2533,50.2696,18400.0
2007-12-06 10:50:00,61.68,61.79,61.68,61.77,20500.0,50.2533,50.3429,50.2533,50.3266,20500.0
2007-12-06 10:55:00,61.78,61.78,61.7,61.75,36400.0,50.3348,50.3348,50.2696,50.3103,36400.0
2007-12-06 11:00:00,61.76,61.81,61.66,61.67,34900.0,50.3185,50.3592,50.237,50.2452,34900.0
2007-12-06 11:05:00,61.67,61.74,61.65,61.73,69000.0,50.2452,50.3022,50.2289,50.2941,69000.0
2007-12-06 11:10:00,61.73,61.78,61.7,61.77,75600.0,50.2941,50.3348,50.2696,50.3266,75600.0
2007-12-06 11:15:00,61.77,61.82,61.75,61.81,95800.0,50.3266,50.3674,50.3103,50.3592,95800.0
2007-12-06 11:20:00,61.81,61.88,61.75,61.86,139900.0,50.3592,50.4163,50.3103,50.4,139900.0
2007-12-06 11:25:00,61.86,61.88,61.84,61.85,56900.0,50.4,50.4163,50.3837,50.3918,56900.0
2007-12-06 11:30:00,61.86,61.87,61.83,61.83,119100.0,50.4,50.4081,50.3755,50.3755,119100.0
2007-12-06 11:35:00,61.83,61.85,61.81,61.81,105200.0,50.3755,50.3918,50.3592,50.3592,105200.0
2007-12-06 11:40:00,61.81,61.9,61.81,61.84,63500.0,50.3592,50.4326,50.3592,50.3837,63500.0
2007-12-06 11:45:00,61.84,61.87,61.82,61.83,57000.0,50.3837,50.4081,50.3674,50.3755,57000.0
2007-12-06 11:50:00,61.83,61.85,61.78,61.8,84300.0,50.3755,50.3918,50.3348,50.3511,84300.0
2007-12-06 11:55:00,61.82,61.87,61.82,61.86,53100.0,50.3674,50.4081,50.3674,50.4,53100.0
2007-12-06 12:00:00,61.86,61.93,61.86,61.92,120600.0,50.4,50.457,50.4,50.4489,120600.0
2007-12-06 12:05:00,61.91,61.95,61.91,61.91,131300.0,50.4407,50.4733,50.4407,50.4407,131300.0
2007-12-06 12:10:00,61.9,61.9,61.83,61.86,62300.0,50.4326,50.4326,50.3755,50.4,62300.0
2007-12-06 12:15:00,61.85,61.87,61.83,61.83,78900.0,50.3918,50.4081,50.3755,50.3755,78900.0
2007-12-06 12:20:00,61.84,61.87,61.82,61.84,30000.0,50.3837,50.4081,50.3674,50.3837,30000.0
2007-12-06 12:25:00,61.83,61.84,61.82,61.84,29400.0,50.3755,50.3837,50.3674,50.3837,29400.0
2007-12-06 12:30:00,61.85,61.87,61.83,61.86,35200.0,50.3918,50.4081,50.3755,50.4,35200.0
2007-12-06 12:35:00,61.86,61.9,61.86,61.88,29100.0,50.4,50.4326,50.4,50.4163,29100.0
2007-12-06 12:40:00,61.88,61.88,61.85,61.87,25400.0,50.4163,50.4163,50.3918,50.4081,25400.0
2007-12-06 12:45:00,61.87,61.9,61.87,61.89,19400.0,50.4081,50.4326,50.4081,50.4244,19400.0
2007-12-06 12:50:00,61.88,61.88,61.85,61.86,16200.0,50.4163,50.4163,50.3918,50.4,16200.0
2007-12-06 12:55:00,61.88,61.94,61.87,61.92,29800.0,50.4163,50.4652,50.4081,50.4489,29800.0
2007-12-06 13:00:00,61.94,61.96,61.93,61.96,35400.0,50.4652,50.4814,50.457,50.4814,35400.0
2007-12-06 13:05:00,61.96,61.98,61.93,61.93,56100.0,50.4814,50.4977,50.457,50.457,56100.0
2007-12-06 13:10:00,61.93,61.93,61.89,61.9,17600.0,50.457,50.457,50.4244,50.4326,17600.0
2007-12-06 13:15:00,61.91,61.91,61.86,61.88,22700.0,50.4407,50.4407,50.4,50.4163,22700.0
2007-12-06 13:20:00,61.88,61.91,61.88,61.89,53800.0,50.4163,50.4407,50.4163,50.4244,53800.0
2007-12-06 13:25:00,61.88,61.91,61.88,61.89,34600.0,50.4163,50.4407,50.4163,50.4244,34600.0
2007-12-06 13:30:00,61.89,61.89,61.85,61.86,121700.0,50.4244,50.4244,50.3918,50.4,121700.0
2007-12-06 13:35:00,61.85,61.93,61.85,61.91,46800.0,50.3918,50.457,50.3918,50.4407,46800.0
2007-12-06 13:40:00,61.91,61.96,61.91,61.93,34900.0,50.4407,50.4814,50.4407,50.457,34900.0
2007-12-06 13:45:00,61.94,61.94,61.87,61.92,116700.0,50.4652,50.4652,50.4081,50.4489,116700.0
2007-12-06 13:50:00,61.92,61.92,61.85,61.88,31600.0,50.4489,50.4489,50.3918,50.4163,31600.0
2007-12-06 13:55:00,61.88,61.88,61.8,61.84,32000.0,50.4163,50.4163,50.3511,50.3837,32000.0
2007-12-06 14:00:00,61.83,61.86,61.82,61.85,33900.0,50.3755,50.4,50.3674,50.3918,33900.0
2007-12-06 14:05:00,61.83,61.94,61.83,61.92,22700.0,50.3755,50.4652,50.3755,50.4489,22700.0
2007-12-06 14:10:00,61.91,61.95,61.91,61.92,26600.0,50.4407,50.4733,50.4407,50.4489,26600.0
2007-12-06 14:15:00,61.92,61.97,61.9,61.97,48300.0,50.4489,50.4896,50.4326,50.4896,48300.0
2007-12-06 14:20:00,62.0,62.0,61.95,61.97,7300.0,50.514,50.514,50.4733,50.4896,7300.0
2007-12-06 14:25:00,61.96,62.05,61.95,62.05,74800.0,50.4814,50.5548,50.4733,50.5548,74800.0
2007-12-06 14:30:00,62.04,62.1,62.03,62.1,23800.0,50.5466,50.5955,50.5385,50.5955,23800.0
2007-12-06 14:35:00,62.1,62.16,62.05,62.13,28400.0,50.5955,50.6444,50.5548,50.62,28400.0
2007-12-06 14:40:00,62.15,62.23,62.15,62.22,38500.0,50.6362,50.7014,50.6362,50.6933,38500.0
2007-12-06 14:45:00,62.23,62.23,62.17,62.19,14800.0,50.7014,50.7014,50.6525,50.6688,14800.0
2007-12-06 14:50:00,62.19,62.22,62.18,62.18,25900.0,50.6688,50.6933,50.6607,50.6607,25900.0
2007-12-06 14:55:00,62.17,62.19,62.15,62.16,17300.0,50.6525,50.6688,50.6362,50.6444,17300.0
2007-12-06 15:00:00,62.17,62.31,62.16,62.3,61800.0,50.6525,50.7666,50.6444,50.7585,61800.0
2007-12-06 15:05:00,62.3,62.35,62.27,62.28,84200.0,50.7585,50.7992,50.734,50.7422,84200.0
2007-12-06 15:10:00,62.27,62.29,62.19,62.2,110800.0,50.734,50.7503,50.6688,50.677,110800.0
2007-12-06 15:15:00,62.21,62.29,62.21,62.22,40700.0,50.6851,50.7503,50.6851,50.6933,40700.0
2007-12-06 15:20:00,62.24,62.29,62.22,62.27,148000.0,50.7096,50.7503,50.6933,50.734,148000.0
2007-12-06 15:25:00,62.27,62.32,62.25,62.31,55000.0,50.734,50.7748,50.7177,50.7666,55000.0
2007-12-06 15:30:00,62.31,62.31,62.22,62.28,84300.0,50.7666,50.7666,50.6933,50.7422,84300.0
2007-12-06 15:35:00,62.27,62.39,62.27,62.37,91300.0,50.734,50.8318,50.734,50.8155,91300.0
2007-12-06 15:40:00,62.4,62.41,62.32,62.34,72400.0,50.8399,50.8481,50.7748,50.791,72400.0
2007-12-06 15:45:00,62.35,62.39,62.33,62.37,63700.0,50.7992,50.8318,50.7829,50.8155,63700.0
2007-12-06 15:50:00,62.38,62.46,62.37,62.43,85700.0,50.8236,50.8888,50.8155,50.8644,85700.0
2007-12-06 15:55:00,62.44,62.46,62.42,62.46,104600.0,50.8725,50.8888,50.8562,50.8888,104600.0
2007-12-06 16:00:00,62.46,62.5,62.39,62.39,2200.0,50.8888,50.9214,50.8318,50.8318,2200.0
2007-12-06 16:05:00,62.39,62.39,62.39,62.39,0.0,50.8318,50.8318,50.8318,50.8318,0.0
2007-12-06 16:10:00,62.35,62.35,62.35,62.35,1000.0,50.7992,50.7992,50.7992,50.7992,1000.0
2007-12-07 09:30:00,62.58,62.7,62.41,62.41,136100.0,50.9866,51.0844,50.8481,50.8481,136100.0
2007-12-07 09:35:00,62.42,62.49,62.41,62.49,14800.0,50.8562,50.9133,50.8481,50.9133,14800.0
2007-12-07 09:40:00,62.48,62.54,62.48,62.51,21400.0,50.9051,50.954,50.9051,50.9296,21400.0
2007-12-07 09:45:00,62.55,62.57,62.49,62.49,78300.0,50.9621,50.9784,50.9133,50.9133,78300.0
2007-12-07 09:50:00,62.49,62.52,62.37,62.43,468500.0,50.9133,50.9377,50.8155,50.8644,468500.0
2007-12-07 09:55:00,62.44,62.48,62.39,62.43,28200.0,50.8725,50.9051,50.8318,50.8644,28200.0
2007-12-07 10:00:00,62.43,62.5,62.42,62.48,48900.0,50.8644,50.9214,50.8562,50.9051,48900.0
2007-12-07 10:05:00,62.45,62.49,62.34,62.4,44500.0,50.8807,50.9133,50.791,50.8399,44500.0
2007-12-07 10:10:00,62.4,62.46,62.35,62.43,47000.0,50.8399,50.8888,50.7992,50.8644,47000.0
2007-12-07 10:15:00,62.43,62.46,62.35,62.4,184100.0,50.8644,50.8888,50.7992,50.8399,184100.0
2007-12-07 10:20:00,62.4,62.42,62.35,62.35,237700.0,50.8399,50.8562,50.7992,50.7992,237700.0
2007-12-07 10:25:00,62.34,62.42,62.34,62.35,114400.0,50.791,50.8562,50.791,50.7992,114400.0
2007-12-07 10:30:00,62.34,62.37,62.3,62.35,81700.0,50.791,50.8155,50.7585,50.7992,81700.0
2007-12-07 10:35:00,62.33,62.38,62.33,62.37,27700.0,50.7829,50.8236,50.7829,50.8155,27700.0
2007-12-07 10:40:00,62.36,62.4,62.33,62.33,50200.0,50.8073,50.8399,50.7829,50.7829,50200.0
2007-12-07 10:45:00,62.34,62.35,62.3,62.33,12700.0,50.791,50.7992,50.7585,50.7829,12700.0
2007-12-07 10:50:00,62.33,62.37,62.33,62.33,41100.0,50.7829,50.8155,50.7829,50.7829,41100.0
2007-12-07 10:55:00,62.32,62.38,62.3,62.38,23000.0,50.7748,50.8236,50.7585,50.8236,23000.0
2007-12-07 11:00:00,62.39,62.45,62.37,62.4,73800.0,50.8318,50.8807,50.8155,50.8399,73800.0
2007-12-07 11:05:00,62.4,62.45,62.4,62.41,67800.0,50.8399,50.8807,50.8399,50.8481,67800.0
2007-12-07 11:10:00,62.4,62.45,62.37,62.4,60300.0,50.8399,50.8807,50.8155,50.8399,60300.0
2007-12-07 11:15:00,62.4,62.45,62.38,62.42,33300.0,50.8399,50.8807,50.8236,50.8562,33300.0
2007-12-07 11:20:00,62.42,62.43,62.4,62.41,26100.0,50.8562,50.8644,50.8399,50.8481,26100.0
2007-12-07 11:25:00,62.42,62.45,62.41,62.42,44000.0,50.8562,50.8807,50.8481,50.8562,44000.0
2007-12-07 11:30:00,62.42,62.45,62.41,62.45,31600.0,50.8562,50.8807,50.8481,50.8807,31600.0
2007-12-07 11:35:00,62.46,62.54,62.46,62.53,41500.0,50.8888,50.954,50.8888,50.9458,41500.0
2007-12-07 11:40:00,62.51,62.56,62.51,62.56,23400.0,50.9296,50.9703,50.9296,50.9703,23400.0
2007-12-07 11:45:00,62.56,62.6,62.53,62.6,41600.0,50.9703,51.0029,50.9458,51.0029,41600.0
2007-12-07 11:50:00,62.61,62.63,62.58,62.6,110500.0,51.011,51.0273,50.9866,51.0029,110500.0
2007-12-07 11:55:00,62.6,62.6,62.56,62.57,73800.0,51.0029,51.0029,50.9703,50.9784,73800.0
2007-12-07 12:00:00,62.57,62.57,62.51,62.54,50700.0,50.9784,50.9784,50.9296,50.954,50700.0
2007-12-07 12:05:00,62.55,62.56,62.54,62.55,80200.0,50.9621,50.9703,50.954,50.9621,80200.0
2007-12-07 12:10:00,62.52,62.6,62.51,62.6,141200.0,50.9377,51.0029,50.9296,51.0029,141200.0
2007-12-07 12:15:00,62.6,62.61,62.57,62.57,86400.0,51.0029,51.011,50.9784,50.9784,86400.0
2007-12-07 12:20:00,62.57,62.6,62.56,62.56,98500.0,50.9784,51.0029,50.9703,50.9703,98500.0
2007-12-07 12:25:00,62.57,62.57,62.53,62.53,41600.0,50.9784,50.9784,50.9458,50.9458,41600.0
2007-12-07 12:30:00,62.54,62.54,62.51,62.52,24700.0,50.954,50.954,50.9296,50.9377,24700.0
2007-12-07 12:35:00,62.52,62.53,62.5,62.51,21600.0,50.9377,50.9458,50.9214,50.9296,21600.0
2007-12-07 12:40:00,62.5,62.51,62.5,62.51,14700.0,50.9214,50.9296,50.9214,50.9296,14700.0
2007-12-07 12:45:00,62.5,62.53,62.5,62.51,16700.0,50.9214,50.9458,50.9214,50.9296,16700.0
2007-12-07 12:50:00,62.51,62.53,62.49,62.49,7700.0,50.9296,50.9458,50.9133,50.9133,7700.0
2007-12-07 12:55:00,62.48,62.49,62.45,62.45,12100.0,50.9051,50.9133,50.8807,50.8807,12100.0
2007-12-07 13:00:00,62.45,62.46,62.44,62.45,4400.0,50.8807,50.8888,50.8725,50.8807,4400.0
2007-12-07 13:05:00,62.44,62.46,62.41,62.45,43100.0,50.8725,50.8888,50.8481,50.8807,43100.0
2007-12-07 13:10:00,62.45,62.5,62.43,62.48,36300.0,50.8807,50.9214,50.8644,50.9051,36300.0
2007-12-07 13:15:00,62.48,62.48,62.42,62.47,21500.0,50.9051,50.9051,50.8562,50.897,21500.0
2007-12-07 13:20:00,62.47,62.48,62.4,62.41,52200.0,50.897,50.9051,50.8399,50.8481,52200.0
2007-12-07 13:25:00,62.4,62.41,62.36,62.41,21600.0,50.8399,50.8481,50.8073,50.8481,21600.0
2007-12-07 13:30:00,62.41,62.44,62.38,62.43,47600.0,50.8481,50.8725,50.8236,50.8644,47600.0
2007-12-07 13:35:00,62.43,62.44,62.4,62.4,25800.0,50.8644,50.8725,50.8399,50.8399,25800.0
2007-12-07 13:40:00,62.4,62.45,62.36,62.45,13300.0,50.8399,50.8807,50.8073,50.8807,13300.0
2007-12-07 13:45:00,62.45,62.48,62.42,62.46,75300.0,50.8807,50.9051,50.8562,50.8888,75300.0
2007-12-07 13:50:00,62.45,62.46,62.42,62.44,8700.0,50.8807,50.8888,50.8562,50.8725,8700.0
2007-12-07 13:55:00,62.46,62.47,62.43,62.46,29300.0,50.8888,50.897,50.8644,50.8888,29300.0
2007-12-07 14:00:00,62.45,62.48,62.44,62.48,31400.0,50.8807,50.9051,50.8725,50.9051,31400.0
2007-12-07 14:05:00,62.52,62.52,62.48,62.52,146100.0,50.9377,50.9377,50.9051,50.9377,146100.0
2007-12-07 14:10:00,62.53,62.55,62.44,62.47,35000.0,50.9458,50.9621,50.8725,50.897,35000.0
2007-12-07 14:15:00,62.47,62.49,62.41,62.46,35000.0,50.897,50.9133,50.8481,50.8888,35000.0
2007-12-07 14:20:00,62.45,62.5,62.45,62.5,93400.0,50.8807,50.9214,50.8807,50.9214,93400.0
2007-12-07 14:25:00,62.5,62.51,62.47,62.49,46600.0,50.9214,50.9296,50.897,50.9133,46600.0
2007-12-07 14:30:00,62.49,62.6,62.49,62.56,258300.0,50.9133,51.0029,50.9133,50.9703,258300.0
2007-12-07 14:35:00,62.57,62.63,62.56,62.61,97000.0,50.9784,51.0273,50.9703,51.011,97000.0
2007-12-07 14:40:00,62.62,62.62,62.56,62.6,70000.0,51.0192,51.0192,50.9703,51.0029,70000.0
2007-12-07 14:45:00,62.59,62.61,62.52,62.55,41300.0,50.9947,51.011,50.9377,50.9621,41300.0
2007-12-07 14:50:00,62.54,62.56,62.49,62.49,37200.0,50.954,50.9703,50.9133,50.9133,37200.0
2007-12-07 14:55:00,62.5,62.54,62.5,62.53,32000.0,50.9214,50.954,50.9214,50.9458,32000.0
2007-12-07 15:00:00,62.54,62.56,62.5,62.53,91600.0,50.954,50.9703,50.9214,50.9458,91600.0
2007-12-07 15:05:00,62.52,62.6,62.5,62.53,82200.0,50.9377,51.0029,50.9214,50.9458,82200.0
2007-12-07 15:10:00,62.52,62.65,62.49,62.62,412400.0,50.9377,51.0436,50.9133,51.0192,412400.0
2007-12-07 15:15:00,62.61,62.63,62.56,62.58,69600.0,51.011,51.0273,50.9703,50.9866,69600.0
2007-12-07 15:20:00,62.58,62.61,62.52,62.57,81500.0,50.9866,51.011,50.9377,50.9784,81500.0
2007-12-07 15:25:00,62.57,62.59,62.53,62.56,87100.0,50.9784,50.9947,50.9458,50.9703,87100.0
2007-12-07 15:30:00,62.54,62.56,62.41,62.44,55300.0,50.954,50.9703,50.8481,50.8725,55300.0
2007-12-07 15:35:00,62.46,62.48,62.39,62.48,47300.0,50.8888,50.9051,50.8318,50.9051,47300.0
2007-12-07 15:40:00,62.49,62.49,62.39,62.43,67700.0,50.9133,50.9133,50.8318,50.8644,67700.0
2007-12-07 15:45:00,62.43,62.52,62.43,62.44,52200.0,50.8644,50.9377,50.8644,50.8725,52200.0
2007-12-07 15:50:00,62.45,62.46,62.37,62.4,53200.0,50.8807,50.8888,50.8155,50.8399,53200.0
2007-12-07 15:55:00,62.39,62.49,62.39,62.49,59300.0,50.8318,50.9133,50.8318,50.9133,59300.0
2007-12-07 16:00:00,62.49,62.49,62.41,62.41,2000.0,50.9133,50.9133,50.8481,50.8481,2000.0
2007-12-07 16:05:00,62.47,62.47,62.4,62.4,400.0,50.897,50.897,50.8399,50.8399,400.0
2007-12-07 16:10:00,62.4,62.4,62.4,62.4,1000.0,50.8399,50.8399,50.8399,50.8399,1000.0
2007-12-10 09:30:00,62.65,62.66,62.52,62.56,79400.0,51.0436,51.0518,50.9377,50.9703,79400.0
2007-12-10 09:35:00,62.57,62.59,62.5,62.5,27900.0,50.9784,50.9947,50.9214,50.9214,27900.0
2007-12-10 09:40:00,62.5,62.6,62.5,62.58,29400.0,50.9214,51.0029,50.9214,50.9866,29400.0
2007-12-10 09:45:00,62.59,62.63,62.57,62.59,14600.0,50.9947,51.0273,50.9784,50.9947,14600.0
2007-12-10 09:50:00,62.58,62.59,62.54,62.54,19800.0,50.9866,50.9947,50.954,50.954,19800.0
2007-12-10 09:55:00,62.53,62.63,62.52,62.58,23100.0,50.9458,51.0273,50.9377,50.9866,23100.0
2007-12-10 10:00:00,62.58,62.7,62.58,62.68,24900.0,50.9866,51.0844,50.9866,51.0681,24900.0
2007-12-10 10:05:00,62.69,62.75,62.66,62.75,43200.0,51.0762,51.1251,51.0518,51.1251,43200.0
2007-12-10 10:10:00,62.75,62.78,62.72,62.74,58000.0,51.1251,51.1495,51.1006,51.1169,58000.0
2007-12-10 10:15:00,62.76,62.81,62.73,62.73,90000.0,51.1332,51.174,51.1088,51.1088,90000.0
2007-12-10 10:20:00,62.73,62.76,62.69,62.75,96700.0,51.1088,51.1332,51.0762,51.1251,96700.0
2007-12-10 10:25:00,62.76,62.76,62.7,62.73,42100.0,51.1332,51.1332,51.0844,51.1088,42100.0
2007-12-10 10:30:00,62.74,62.84,62.73,62.82,46000.0,51.1169,51.1984,51.1088,51.1821,46000.0
2007-12-10 10:35:00,62.81,62.81,62.74,62.76,43500.0,51.174,51.174,51.1169,51.1332,43500.0
2007-12-10 10:40:00,62.76,62.85,62.76,62.79,47100.0,51.1332,51.2066,51.1332,51.1577,47100.0
2007-12-10 10:45:00,62.79,62.84,62.77,62.78,34600.0,51.1577,51.1984,51.1414,51.1495,34600.0
2007-12-10 10:50:00,62.78,62.8,62.78,62.8,21400.0,51.1495,51.1658,51.1495,51.1658,21400.0
2007-12-10 10:55:00,62.81,62.85,62.8,62.85,30800.0,51.174,51.2066,51.1658,51.2066,30800.0
2007-12-10 11:00:00,62.87,62.87,62.82,62.85,38200.0,51.2229,51.2229,51.1821,51.2066,38200.0
2007-12-10 11:05:00,62.84,62.87,62.79,62.8,43800.0,51.1984,51.2229,51.1577,51.1658,43800.0
2007-12-10 11:10:00,62.81,62.83,62.81,62.82,69900.0,51.174,51.1903,51.174,51.1821,69900.0
2007-12-10 11:15:00,62.81,62.82,62.78,62.78,38200.0,51.174,51.1821,51.1495,51.1495,38200.0
2007-12-10 11:20:00,62.77,62.8,62.76,62.8,28300.0,51.1414,51.1658,51.1332,51.1658,28300.0
2007-12-10 11:25:00,62.79,62.82,62.78,62.81,55500.0,51.1577,51.1821,51.1495,51.174,55500.0
2007-12-10 11:30:00,62.8,62.83,62.79,62.79,43700.0,51.1658,51.1903,51.1577,51.1577,43700.0
2007-12-10 11:35:00,62.8,62.84,62.8,62.82,34100.0,51.1658,51.1984,51.1658,51.1821,34100.0
2007-12-10 11:40:00,62.83,62.83,62.8,62.8,54300.0,51.1903,51.1903,51.1658,51.1658,54300.0
2007-12-10 11:45:00,62.8,62.82,62.79,62.8,42100.0,51.1658,51.1821,51.1577,51.1658,42100.0
2007-12-10 11:50:00,62.79,62.84,62.78,62.83,57700.0,51.1577,51.1984,51.1495,51.1903,57700.0
2007-12-10 11:55:00,62.83,62.84,62.81,62.81,45000.0,51.1903,51.1984,51.174,51.174,45000.0
2007-12-10 12:00:00,62.81,62.84,62.78,62.78,63200.0,51.174,51.1984,51.1495,51.1495,63200.0
2007-12-10 12:05:00,62.78,62.82,62.78,62.81,146400.0,51.1495,51.1821,51.1495,51.174,146400.0
2007-12-10 12:10:00,62.81,62.82,62.81,62.82,32000.0,51.174,51.1821,51.174,51.1821,32000.0
2007-12-10 12:15:00,62.81,62.83,62.8,62.83,38200.0,51.174,51.1903,51.1658,51.1903,38200.0
2007-12-10 12:20:00,62.83,62.86,62.82,62.85,60000.0,51.1903,51.2147,51.1821,51.2066,60000.0
2007-12-10 12:25:00,62.85,62.88,62.85,62.87,32500.0,51.2066,51.231,51.2066,51.2229,32500.0
2007-12-10 12:30:00,62.86,62.87,62.84,62.84,32800.0,51.2147,51.2229,51.1984,51.1984,32800.0
2007-12-10 12:35:00,62.84,62.85,62.83,62.84,28700.0,51.1984,51.2066,51.1903,51.1984,28700.0
2007-12-10 12:40:00,62.85,62.86,62.84,62.85,40300.0,51.2066,51.2147,51.1984,51.2066,40300.0
2007-12-10 12:45:00,62.85,62.87,62.84,62.84,59000.0,51.2066,51.2229,51.1984,51.1984,59000.0
2007-12-10 12:50:00,62.85,62.85,62.79,62.81,28600.0,51.2066,51.2066,51.1577,51.174,28600.0
2007-12-10 12:55:00,62.8,62.82,62.78,62.78,20600.0,51.1658,51.1821,51.1495,51.1495,20600.0
2007-12-10 13:00:00,62.78,62.82,62.78,62.8,32600.0,51.1495,51.1821,51.1495,51.1658,32600.0
2007-12-10 13:05:00,62.82,62.86,62.8,62.86,48400.0,51.1821,51.2147,51.1658,51.2147,48400.0
2007-12-10 13:10:00,62.84,62.86,62.83,62.84,37100.0,51.1984,51.2147,51.1903,51.1984,37100.0
2007-12-10 13:15:00,62.85,62.94,62.85,62.93,35000.0,51.2066,51.2799,51.2066,51.2717,35000.0
2007-12-10 13:20:00,62.93,62.96,62.91,62.92,33000.0,51.2717,51.2962,51.2555,51.2636,33000.0
2007-12-10 13:25:00,62.92,62.93,62.85,62.85,26600.0,51.2636,51.2717,51.2066,51.2066,26600.0
2007-12-10 13:30:00,62.85,62.88,62.85,62.85,41000.0,51.2066,51.231,51.2066,51.2066,41000.0
2007-12-10 13:35:00,62.87,62.89,62.86,62.89,49300.0,51.2229,51.2392,51.2147,51.2392,49300.0
2007-12-10 13:40:00,62.89,62.9,62.87,62.89,53900.0,51.2392,51.2473,51.2229,51.2392,53900.0
2007-12-10 13:45:00,62.88,62.88,62.83,62.83,36000.0,51.231,51.231,51.1903,51.1903,36000.0
2007-12-10 13:50:00,62.83,62.83,62.77,62.81,64200.0,51.1903,51.1903,51.1414,51.174,64200.0
2007-12-10 13:55:00,62.8,62.82,62.73,62.73,258000.0,51.1658,51.1821,51.1088,51.1088,258000.0
2007-12-10 14:00:00,62.73,62.76,62.73,62.74,52500.0,51.1088,51.1332,51.1088,51.1169,52500.0
2007-12-10 14:05:00,62.73,62.77,62.73,62.76,39700.0,51.1088,51.1414,51.1088,51.1332,39700.0
2007-12-10 14:10:00,62.77,62.77,62.67,62.72,33300.0,51.1414,51.1414,51.0599,51.1006,33300.0
2007-12-10 14:15:00,62.72,62.73,62.69,62.72,37400.0,51.1006,51.1088,51.0762,51.1006,37400.0
2007-12-10 14:20:00,62.73,62.78,62.71,62.76,50700.0,51.1088,51.1495,51.0925,51.1332,50700.0
2007-12-10 14:25:00,62.77,62.8,62.75,62.8,31100.0,51.1414,51.1658,51.1251,51.1658,31100.0
2007-12-10 14:30:00,62.8,62.83,62.78,62.81,44700.0,51.1658,51.1903,51.1495,51.174,44700.0
2007-12-10 14:35:00,62.8,62.82,62.79,62.81,71900.0,51.1658,51.1821,51.1577,51.174,71900.0
2007-12-10 14:40:00,62.81,62.91,62.79,62.81,99300.0,51.174,51.2555,51.1577,51.174,99300.0
2007-12-10 14:45:00,62.81,62.86,62.81,62.81,46300.0,51.174,51.2147,51.174,51.174,46300.0
2007-12-10 14:50:00,62.81,62.83,62.78,62.8,59000.0,51.174,51.1903,51.1495,51.1658,59000.0
2007-12-10 14:55:00,62.79,62.79,62.69,62.75,89100.0,51.1577,51.1577,51.0762,51.1251,89100.0
2007-12-10 15:00:00,62.75,62.79,62.71,62.78,60000.0,51.1251,51.1577,51.0925,51.1495,60000.0
2007-12-10 15:05:00,62.77,62.84,62.75,62.81,67200.0,51.1414,51.1984,51.1251,51.174,67200.0
2007-12-10 15:10:00,62.8,62.83,62.79,62.82,47700.0,51.1658,51.1903,51.1577,51.1821,47700.0
2007-12-10 15:15:00,62.82,62.83,62.79,62.79,54000.0,51.1821,51.1903,51.1577,51.1577,54000.0
2007-12-10 15:20:00,62.8,62.84,62.79,62.81,50400.0,51.1658,51.1984,51.1577,51.174,50400.0
2007-12-10 15:25:00,62.81,62.85,62.78,62.78,105800.0,51.174,51.2066,51.1495,51.1495,105800.0
2007-12-10 15:30:00,62.78,62.82,62.75,62.79,91500.0,51.1495,51.1821,51.1251,51.1577,91500.0
2007-12-10 15:35:00,62.79,62.83,62.79,62.81,49300.0,51.1577,51.1903,51.1577,51.174,49300.0
2007-12-10 15:40:00,62.81,62.82,62.75,62.81,74400.0,51.174,51.1821,51.1251,51.174,74400.0
2007-12-10 15:45:00,62.8,62.83,62.79,62.83,73100.0,51.1658,51.1903,51.1577,51.1903,73100.0
2007-12-10 15:50:00,62.83,62.87,62.81,62.87,144300.0,51.1903,51.2229,51.174,51.2229,144300.0
2007-12-10 15:55:00,62.86,62.88,62.8,62.8,85500.0,51.2147,51.231,51.1658,51.1658,85500.0
2007-12-10 16:00:00,62.8,62.8,62.8,62.8,1000.0,51.1658,51.1658,51.1658,51.1658,1000.0
2007-12-10 16:05:00,62.8,62.8,62.8,62.8,0.0,51.1658,51.1658,51.1658,51.1658,0.0
2007-12-10 16:10:00,62.8,62.8,62.8,62.8,0.0,51.1658,51.1658,51.1658,51.1658,0.0
2007-12-11 09:30:00,62.81,62.97,62.7,62.93,70700.0,51.174,51.3043,51.0844,51.2717,70700.0
2007-12-11 09:35:00,62.91,62.92,62.86,62.87,26800.0,51.2555,51.2636,51.2147,51.2229,26800.0
2007-12-11 09:40:00,62.87,62.91,62.87,62.9,16400.0,51.2229,51.2555,51.2229,51.2473,16400.0
2007-12-11 09:45:00,62.89,62.92,62.88,62.9,16500.0,51.2392,51.2636,51.231,51.2473,16500.0
2007-12-11 09:50:00,62.91,62.95,62.9,62.9,20700.0,51.2555,51.288,51.2473,51.2473,20700.0
2007-12-11 09:55:00,62.9,62.93,62.89,62.89,7700.0,51.2473,51.2717,51.2392,51.2392,7700.0
2007-12-11 10:00:00,62.9,62.93,62.85,62.91,29500.0,51.2473,51.2717,51.2066,51.2555,29500.0
2007-12-11 10:05:00,62.9,62.94,62.88,62.94,12900.0,51.2473,51.2799,51.231,51.2799,12900.0
2007-12-11 10:10:00,62.93,62.93,62.89,62.9,9800.0,51.2717,51.2717,51.2392,51.2473,9800.0
2007-12-11 10:15:00,62.93,62.93,62.88,62.9,9000.0,51.2717,51.2717,51.231,51.2473,9000.0
2007-12-11 10:20:00,62.88,62.91,62.87,62.89,37000.0,51.231,51.2555,51.2229,51.2392,37000.0
2007-12-11 10:25:00,62.9,62.9,62.83,62.85,31600.0,51.2473,51.2473,51.1903,51.2066,31600.0
2007-12-11 10:30:00,62.84,62.85,62.81,62.83,27100.0,51.1984,51.2066,51.174,51.1903,27100.0
2007-12-11 10:35:00,62.83,62.88,62.82,62.86,96200.0,51.1903,51.231,51.1821,51.2147,96200.0
2007-12-11 10:40:00,62.86,62.86,62.81,62.83,48100.0,51.2147,51.2147,51.174,51.1903,48100.0
2007-12-11 10:45:00,62.82,62.87,62.78,62.81,56900.0,51.1821,51.2229,51.1495,51.174,56900.0
2007-12-11 10:50:00,62.8,62.83,62.8,62.83,51000.0,51.1658,51.1903,51.1658,51.1903,51000.0
2007-12-11 10:55:00,62.82,62.84,62.76,62.76,41200.0,51.1821,51.1984,51.1332,51.1332,41200.0
2007-12-11 11:00:00,62.77,62.77,62.73,62.77,43400.0,51.1414,51.1414,51.1088,51.1414,43400.0
2007-12-11 11:05:00,62.77,62.79,62.76,62.79,66600.0,51.1414,51.1577,51.1332,51.1577,66600.0
2007-12-11 11:10:00,62.79,62.82,62.78,62.8,51900.0,51.1577,51.1821,51.1495,51.1658,51900.0
2007-12-11 11:15:00,62.79,62.82,62.79,62.82,41700.0,51.1577,51.1821,51.1577,51.1821,41700.0
2007-12-11 11:20:00,62.83,62.84,62.82,62.82,51200.0,51.1903,51.1984,51.1821,51.1821,51200.0
2007-12-11 11:25:00,62.82,62.83,62.81,62.83,44900.0,51.1821,51.1903,51.174,51.1903,44900.0
2007-12-11 11:30:00,62.83,62.86,62.83,62.85,56600.0,51.1903,51.2147,51.1903,51.2066,56600.0
2007-12-11 11:35:00,62.85,62.86,62.81,62.82,65500.0,51.2066,51.2147,51.174,51.1821,65500.0
2007-12-11 11:40:00,62.81,62.84,62.78,62.8,38400.0,51.174,51.1984,51.1495,51.1658,38400.0
2007-12-11 11:45:00,62.8,62.83,62.8,62.83,55600.0,51.1658,51.1903,51.1658,51.1903,55600.0
2007-12-11 11:50:00,62.83,62.83,62.8,62.81,44800.0,51.1903,51.1903,51.1658,51.174,44800.0
2007-12-11 11:55:00,62.82,62.85,62.81,62.84,53000.0,51.1821,51.2066,51.174,51.1984,53000.0
2007-12-11 12:00:00,62.83,62.84,62.81,62.84,105700.0,51.1903,51.1984,51.174,51.1984,105700.0
2007-12-11 12:05:00,62.84,62.85,62.83,62.84,38300.0,51.1984,51.2066,51.1903,51.1984,38300.0
2007-12-11 12:10:00,62.84,62.84,62.81,62.82,59800.0,51.1984,51.1984,51.174,51.1821,59800.0
2007-12-11 12:15:00,62.81,62.82,62.8,62.81,35700.0,51.174,51.1821,51.1658,51.174,35700.0
2007-12-11 12:20:00,62.81,62.86,62.8,62.84,75100.0,51.174,51.2147,51.1658,51.1984,75100.0
2007-12-11 12:25:00,62.85,62.85,62.82,62.84,15900.0,51.2066,51.2066,51.1821,51.1984,15900.0
2007-12-11 12:30:00,62.84,62.87,62.84,62.84,35700.0,51.1984,51.2229,51.1984,51.1984,35700.0
2007-12-11 12:35:00,62.84,62.89,62.84,62.89,57200.0,51.1984,51.2392,51.1984,51.2392,57200.0
2007-12-11 12:40:00,62.89,62.92,62.89,62.91,37500.0,51.2392,51.2636,51.2392,51.2555,37500.0
2007-12-11 12:45:00,62.91,62.92,62.9,62.9,12900.0,51.2555,51.2636,51.2473,51.2473,12900.0
2007-12-11 12:50:00,62.9,62.92,62.9,62.92,22800.0,51.2473,51.2636,51.2473,51.2636,22800.0
2007-12-11 12:55:00,62.92,62.95,62.9,62.94,29000.0,51.2636,51.288,51.2473,51.2799,29000.0
2007-12-11 13:00:00,62.94,62.96,62.91,62.92,20100.0,51.2799,51.2962,51.2555,51.2636,20100.0
2007-12-11 13:05:00,62.92,62.94,62.92,62.94,26900.0,51.2636,51.2799,51.2636,51.2799,26900.0
2007-12-11 13:10:00,62.94,62.97,62.93,62.94,32500.0,51.2799,51.3043,51.2717,51.2799,32500.0
2007-12-11 13:15:00,62.95,62.95,62.89,62.92,34900.0,51.288,51.288,51.2392,51.2636,34900.0
2007-12-11 13:20:00,62.92,62.95,62.92,62.95,29200.0,51.2636,51.288,51.2636,51.288,29200.0
2007-12-11 13:25:00,62.96,62.96,62.92,62.92,53400.0,51.2962,51.2962,51.2636,51.2636,53400.0
2007-12-11 13:30:00,62.92,62.93,62.88,62.91,19900.0,51.2636,51.2717,51.231,51.2555,19900.0
2007-12-11 13:35:00,62.91,62.94,62.91,62.93,28700.0,51.2555,51.2799,51.2555,51.2717,28700.0
2007-12-11 13:40:00,62.94,62.95,62.91,62.94,21800.0,51.2799,51.288,51.2555,51.2799,21800.0
2007-12-11 13:45:00,62.95,62.99,62.95,62.99,28300.0,51.288,51.3206,51.288,51.3206,28300.0
2007-12-11 13:50:00,63.0,63.01,62.95,62.98,39000.0,51.3288,51.3369,51.288,51.3125,39000.0
2007-12-11 13:55:00,62.98,63.03,62.98,63.03,52400.0,51.3125,51.3532,51.3125,51.3532,52400.0
2007-12-11 14:00:00,63.03,63.05,63.0,63.04,27900.0,51.3532,51.3695,51.3288,51.3614,27900.0
2007-12-11 14:05:00,63.02,63.02,62.98,62.99,42100.0,51.3451,51.3451,51.3125,51.3206,42100.0
2007-12-11 14:10:00,63.01,63.1,63.0,63.03,47900.0,51.3369,51.4103,51.3288,51.3532,47900.0
2007-12-11 14:15:00,63.07,63.1,62.33,62.53,117300.0,51.3858,51.4103,50.7829,50.9458,117300.0
2007-12-11 14:20:00,62.53,62.53,62.03,62.09,60500.0,50.9458,50.9458,50.5385,50.5874,60500.0
2007-12-11 14:25:00,62.09,62.22,62.01,62.19,90200.0,50.5874,50.6933,50.5222,50.6688,90200.0
2007-12-11 14:30:00,62.21,62.22,62.02,62.09,100900.0,50.6851,50.6933,50.5303,50.5874,100900.0
2007-12-11 14:35:00,62.1,62.17,61.87,61.92,165600.0,50.5955,50.6525,50.4081,50.4489,165600.0
2007-12-11 14:40:00,61.92,61.96,61.73,61.83,131400.0,50.4489,50.4814,50.2941,50.3755,131400.0
2007-12-11 14:45:00,61.83,61.96,61.76,61.9,83400.0,50.3755,50.4814,50.3185,50.4326,83400.0
2007-12-11 14:50:00,61.92,62.06,61.88,62.04,58100.0,50.4489,50.5629,50.4163,50.5466,58100.0
2007-12-11 14:55:00,62.08,62.12,61.96,61.99,53900.0,50.5792,50.6118,50.4814,50.5059,53900.0
2007-12-11 15:00:00,61.98,61.99,61.75,61.83,101200.0,50.4977,50.5059,50.3103,50.3755,101200.0
2007-12-11 15:05:00,61.83,61.93,61.82,61.9,77500.0,50.3755,50.457,50.3674,50.4326,77500.0
2007-12-11 15:10:00,61.91,61.93,61.76,61.81,60300.0,50.4407,50.457,50.3185,50.3592,60300.0
2007-12-11 15:15:00,61.81,61.89,61.63,61.63,73300.0,50.3592,50.4244,50.2126,50.2126,73300.0
2007-12-11 15:20:00,61.62,61.69,61.55,61.65,96700.0,50.2044,50.2615,50.1474,50.2289,96700.0
2007-12-11 15:25:00,61.65,61.72,61.62,61.67,59800.0,50.2289,50.2859,50.2044,50.2452,59800.0
2007-12-11 15:30:00,61.71,61.78,61.62,61.66,58800.0,50.2778,50.3348,50.2044,50.237,58800.0
2007-12-11 15:35:00,61.68,61.87,61.51,61.52,1462600.0,50.2533,50.4081,50.1148,50.123,1462600.0
2007-12-11 15:40:00,61.52,61.57,61.46,61.46,381600.0,50.123,50.1637,50.0741,50.0741,381600.0
2007-12-11 15:45:00,61.47,61.47,61.32,61.33,101600.0,50.0822,50.0822,49.96,49.9682,101600.0
2007-12-11 15:50:00,61.32,61.43,61.3,61.43,97600.0,49.96,50.0496,49.9437,50.0496,97600.0
2007-12-11 15:55:00,61.42,61.43,61.3,61.3,87400.0,50.0415,50.0496,49.9437,49.9437,87400.0
2007-12-11 16:00:00,61.35,61.52,61.27,61.28,26500.0,49.9845,50.123,49.9193,49.9274,26500.0
2007-12-11 16:05:00,61.41,61.41,61.36,61.36,900.0,50.0333,50.0333,49.9926,49.9926,900.0
2007-12-11 16:10:00,61.36,61.36,61.36,61.36,0.0,49.9926,49.9926,49.9926,49.9926,0.0
2007-12-12 09:30:00,62.73,62.75,62.4,62.69,130500.0,51.1088,51.1251,50.8399,51.0762,130500.0
2007-12-12 09:35:00,62.71,62.74,62.54,62.55,105600.0,51.0925,51.1169,50.954,50.9621,105600.0
2007-12-12 09:40:00,62.55,62.58,62.4,62.45,53600.0,50.9621,50.9866,50.8399,50.8807,53600.0
2007-12-12 09:45:00,62.43,62.45,62.32,62.39,67100.0,50.8644,50.8807,50.7748,50.8318,67100.0
2007-12-12 09:50:00,62.38,62.45,62.37,62.43,59100.0,50.8236,50.8807,50.8155,50.8644,59100.0
2007-12-12 09:55:00,62.46,62.46,62.35,62.41,54100.0,50.8888,50.8888,50.7992,50.8481,54100.0
2007-12-12 10:00:00,62.41,62.41,62.28,62.29,60100.0,50.8481,50.8481,50.7422,50.7503,60100.0
2007-12-12 10:05:00,62.28,62.34,62.23,62.24,46200.0,50.7422,50.791,50.7014,50.7096,46200.0
2007-12-12 10:10:00,62.26,62.34,62.22,62.33,77800.0,50.7259,50.791,50.6933,50.7829,77800.0
2007-12-12 10:15:00,62.34,62.38,62.3,62.38,117400.0,50.791,50.8236,50.7585,50.8236,117400.0
2007-12-12 10:20:00,62.37,62.42,62.37,62.38,43700.0,50.8155,50.8562,50.8155,50.8236,43700.0
2007-12-12 10:25:00,62.38,62.4,62.35,62.38,40900.0,50.8236,50.8399,50.7992,50.8236,40900.0
2007-12-12 10:30:00,62.39,62.39,62.31,62.33,46300.0,50.8318,50.8318,50.7666,50.7829,46300.0
2007-12-12 10:35:00,62.34,62.36,62.26,62.3,48200.0,50.791,50.8073,50.7259,50.7585,48200.0
2007-12-12 10:40:00,62.27,62.34,62.23,62.31,49200.0,50.734,50.791,50.7014,50.7666,49200.0
2007-12-12 10:45:00,62.32,62.35,62.08,62.09,51700.0,50.7748,50.7992,50.5792,50.5874,51700.0
2007-12-12 10:50:00,62.07,62.17,62.07,62.16,85700.0,50.5711,50.6525,50.5711,50.6444,85700.0
2007-12-12 10:55:00,62.15,62.16,62.06,62.12,75200.0,50.6362,50.6444,50.5629,50.6118,75200.0
2007-12-12 11:00:00,62.09,62.2,62.09,62.18,44100.0,50.5874,50.677,50.5874,50.6607,44100.0
2007-12-12 11:05:00,62.18,62.26,62.17,62.22,55200.0,50.6607,50.7259,50.6525,50.6933,55200.0
2007-12-12 11:10:00,62.24,62.31,62.22,62.27,77200.0,50.7096,50.7666,50.6933,50.734,77200.0
2007-12-12 11:15:00,62.24,62.28,62.17,62.28,29900.0,50.7096,50.7422,50.6525,50.7422,29900.0
2007-12-12 11:20:00,62.26,62.27,62.15,62.17,58800.0,50.7259,50.734,50.6362,50.6525,58800.0
2007-12-12 11:25:00,62.17,62.18,62.13,62.15,71300.0,50.6525,50.6607,50.62,50.6362,71300.0
2007-12-12 11:30:00,62.16,62.27,62.16,62.25,33400.0,50.6444,50.734,50.6444,50.7177,33400.0
2007-12-12 11:35:00,62.25,62.31,62.24,62.27,28700.0,50.7177,50.7666,50.7096,50.734,28700.0
2007-12-12 11:40:00,62.27,62.31,62.24,62.27,21700.0,50.734,50.7666,50.7096,50.734,21700.0
2007-12-12 11:45:00,62.26,62.3,62.22,62.28,46600.0,50.7259,50.7585,50.6933,50.7422,46600.0
2007-12-12 11:50:00,62.24,62.24,62.13,62.21,45200.0,50.7096,50.7096,50.62,50.6851,45200.0
2007-12-12 11:55:00,62.2,62.22,62.17,62.21,34900.0,50.677,50.6933,50.6525,50.6851,34900.0
2007-12-12 12:00:00,62.22,62.22,62.16,62.19,34400.0,50.6933,50.6933,50.6444,50.6688,34400.0
2007-12-12 12:05:00,62.18,62.18,62.09,62.13,65500.0,50.6607,50.6607,50.5874,50.62,65500.0
2007-12-12 12:10:00,62.13,62.13,62.07,62.07,45200.0,50.62,50.62,50.5711,50.5711,45200.0
2007-12-12 12:15:00,62.07,62.11,62.04,62.07,28300.0,50.5711,50.6037,50.5466,50.5711,28300.0
2007-12-12 12:20:00,62.08,62.14,62.06,62.13,35700.0,50.5792,50.6281,50.5629,50.62,35700.0
2007-12-12 12:25:00,62.13,62.16,62.07,62.07,28800.0,50.62,50.6444,50.5711,50.5711,28800.0
2007-12-12 12:30:00,62.06,62.06,61.95,61.98,43100.0,50.5629,50.5629,50.4733,50.4977,43100.0
2007-12-12 12:35:00,61.98,61.98,61.86,61.91,27900.0,50.4977,50.4977,50.4,50.4407,27900.0
2007-12-12 12:40:00,61.89,61.89,61.77,61.81,32100.0,50.4244,50.4244,50.3266,50.3592,32100.0
2007-12-12 12:45:00,61.81,61.84,61.66,61.76,26800.0,50.3592,50.3837,50.237,50.3185,26800.0
2007-12-12 12:50:00,61.73,61.77,61.7,61.72,23400.0,50.2941,50.3266,50.2696,50.2859,23400.0
2007-12-12 12:55:00,61.74,61.83,61.74,61.8,25300.0,50.3022,50.3755,50.3022,50.3511,25300.0
2007-12-12 13:00:00,61.81,61.81,61.73,61.76,72700.0,50.3592,50.3592,50.2941,50.3185,72700.0
2007-12-12 13:05:00,61.76,61.86,61.76,61.85,75400.0,50.3185,50.4,50.3185,50.3918,75400.0
2007-12-12 13:10:00,61.87,61.96,61.86,61.9,24100.0,50.4081,50.4814,50.4,50.4326,24100.0
2007-12-12 13:15:00,61.92,61.92,61.85,61.91,14000.0,50.4489,50.4489,50.3918,50.4407,14000.0
2007-12-12 13:20:00,61.91,61.94,61.89,61.93,35500.0,50.4407,50.4652,50.4244,50.457,35500.0
2007-12-12 13:25:00,61.93,61.93,61.83,61.86,29100.0,50.457,50.457,50.3755,50.4,29100.0
2007-12-12 13:30:00,61.84,61.92,61.81,61.85,22700.0,50.3837,50.4489,50.3592,50.3918,22700.0
2007-12-12 13:35:00,61.84,62.01,61.84,61.99,39100.0,50.3837,50.5222,50.3837,50.5059,39100.0
2007-12-12 13:40:00,61.98,62.05,61.97,61.97,34900.0,50.4977,50.5548,50.4896,50.4896,34900.0
2007-12-12 13:45:00,61.97,62.02,61.93,62.01,79600.0,50.4896,50.5303,50.457,50.5222,79600.0
2007-12-12 13:50:00,62.0,62.02,61.95,61.98,22800.0,50.514,50.5303,50.4733,50.4977,22800.0
2007-12-12 13:55:00,61.97,62.03,61.94,62.02,34000.0,50.4896,50.5385,50.4652,50.5303,34000.0
2007-12-12 14:00:00,62.03,62.03,61.94,61.99,21800.0,50.5385,50.5385,50.4652,50.5059,21800.0
2007-12-12 14:05:00,62.01,62.09,62.01,62.07,23000.0,50.5222,50.5874,50.5222,50.5711,23000.0
2007-12-12 14:10:00,62.07,62.09,62.02,62.07,52800.0,50.5711,50.5874,50.5303,50.5711,52800.0
2007-12-12 14:15:00,62.06,62.09,62.03,62.09,20400.0,50.5629,50.5874,50.5385,50.5874,20400.0
2007-12-12 14:20:00,62.07,62.07,61.9,61.97,74700.0,50.5711,50.5711,50.4326,50.4896,74700.0
2007-12-12 14:25:00,61.97,61.99,61.87,61.87,120200.0,50.4896,50.5059,50.4081,50.4081,120200.0
2007-12-12 14:30:00,61.86,61.87,61.8,61.87,48600.0,50.4,50.4081,50.3511,50.4081,48600.0
2007-12-12 14:35:00,61.88,61.88,61.8,61.85,71100.0,50.4163,50.4163,50.3511,50.3918,71100.0
2007-12-12 14:40:00,61.84,61.88,61.8,61.86,193500.0,50.3837,50.4163,50.3511,50.4,193500.0
2007-12-12 14:45:00,61.84,61.89,61.8,61.86,35300.0,50.3837,50.4244,50.3511,50.4,35300.0
2007-12-12 14:50:00,61.87,61.92,61.83,61.85,37200.0,50.4081,50.4489,50.3755,50.3918,37200.0
2007-12-12 14:55:00,61.85,61.96,61.75,61.75,66700.0,50.3918,50.4814,50.3103,50.3103,66700.0
2007-12-12 15:00:00,61.76,61.76,61.39,61.45,102900.0,50.3185,50.3185,50.017,50.0659,102900.0
2007-12-12 15:05:00,61.48,61.56,61.45,61.56,36200.0,50.0904,50.1555,50.0659,50.1555,36200.0
2007-12-12 15:10:00,61.54,61.54,61.19,61.2,131600.0,50.1393,50.1393,49.8541,49.8622,131600.0
2007-12-12 15:15:00,61.16,61.28,61.06,61.28,116200.0,49.8297,49.9274,49.7482,49.9274,116200.0
2007-12-12 15:20:00,61.29,61.34,61.23,61.23,150300.0,49.9356,49.9763,49.8867,49.8867,150300.0
2007-12-12 15:25:00,61.23,61.56,61.23,61.56,85200.0,49.8867,50.1555,49.8867,50.1555,85200.0
2007-12-12 15:30:00,61.38,61.43,61.3,61.33,125200.0,50.0089,50.0496,49.9437,49.9682,125200.0
2007-12-12 15:35:00,61.36,61.39,61.15,61.26,154700.0,49.9926,50.017,49.8215,49.9111,154700.0
2007-12-12 15:40:00,61.23,61.33,61.17,61.28,75300.0,49.8867,49.9682,49.8378,49.9274,75300.0
2007-12-12 15:45:00,61.28,61.65,61.27,61.63,195500.0,49.9274,50.2289,49.9193,50.2126,195500.0
2007-12-12 15:50:00,61.63,61.69,61.51,61.63,163000.0,50.2126,50.2615,50.1148,50.2126,163000.0
2007-12-12 15:55:00,61.64,61.83,61.62,61.83,127600.0,50.2207,50.3755,50.2044,50.3755,127600.0
2007-12-12 16:00:00,61.83,61.83,61.8,61.8,900.0,50.3755,50.3755,50.3511,50.3511,900.0
2007-12-12 16:05:00,61.8,61.8,61.8,61.8,0.0,50.3511,50.3511,50.3511,50.3511,0.0
2007-12-12 16:10:00,61.8,61.8,61.8,61.8,0.0,50.3511,50.3511,50.3511,50.3511,0.0
2007-12-13 09:30:00,61.35,61.95,61.28,61.66,112600.0,49.9845,50.4733,49.9274,50.237,112600.0
2007-12-13 09:35:00,61.67,61.83,61.64,61.67,45400.0,50.2452,50.3755,50.2207,50.2452,45400.0
2007-12-13 09:40:00,61.66,61.66,61.54,61.62,34500.0,50.237,50.237,50.1393,50.2044,34500.0
2007-12-13 09:45:00,61.61,61.62,61.37,61.42,34800.0,50.1963,50.2044,50.0007,50.0415,34800.0
2007-12-13 09:50:00,61.4,61.45,61.33,61.39,34300.0,50.0252,50.0659,49.9682,50.017,34300.0
2007-12-13 09:55:00,61.38,61.43,61.32,61.37,17800.0,50.0089,50.0496,49.96,50.0007,17800.0
2007-12-13 10:00:00,61.39,61.43,61.2,61.39,98000.0,50.017,50.0496,49.8622,50.017,98000.0
2007-12-13 10:05:00,61.4,61.47,61.36,61.46,42200.0,50.0252,50.0822,49.9926,50.0741,42200.0
2007-12-13 10:10:00,61.51,61.57,61.43,61.48,48300.0,50.1148,50.1637,50.0496,50.0904,48300.0
2007-12-13 10:15:00,61.44,61.57,61.43,61.48,34700.0,50.0578,50.1637,50.0496,50.0904,34700.0
2007-12-13 10:20:00,61.48,61.63,61.46,61.46,44000.0,50.0904,50.2126,50.0741,50.0741,44000.0
2007-12-13 10:25:00,61.46,61.51,61.4,61.47,20800.0,50.0741,50.1148,50.0252,50.0822,20800.0
2007-12-13 10:30:00,61.47,61.56,61.39,61.4,39100.0,50.0822,50.1555,50.017,50.0252,39100.0
2007-12-13 10:35:00,61.4,61.45,61.35,61.43,29800.0,50.0252,50.0659,49.9845,50.0496,29800.0
2007-12-13 10:40:00,61.47,61.47,61.34,61.47,45300.0,50.0822,50.0822,49.9763,50.0822,45300.0
2007-12-13 10:45:00,61.44,61.47,61.34,61.47,38000.0,50.0578,50.0822,49.9763,50.0822,38000.0
2007-12-13 10:50:00,61.48,61.48,61.4,61.4,13300.0,50.0904,50.0904,50.0252,50.0252,13300.0
2007-12-13 10:55:00,61.41,61.41,61.17,61.24,28100.0,50.0333,50.0333,49.8378,49.8948,28100.0
2007-12-13 11:00:00,61.23,61.34,61.18,61.3,40500.0,49.8867,49.9763,49.8459,49.9437,40500.0
2007-12-13 11:05:00,61.27,61.34,61.12,61.29,52300.0,49.9193,49.9763,49.7971,49.9356,52300.0
2007-12-13 11:10:00,61.29,61.38,61.24,61.25,29900.0,49.9356,50.0089,49.8948,49.903,29900.0
2007-12-13 11:15:00,61.26,61.36,61.25,61.26,72800.0,49.9111,49.9926,49.903,49.9111,72800.0
2007-12-13 11:20:00,61.25,61.26,61.15,61.17,32600.0,49.903,49.9111,49.8215,49.8378,32600.0
2007-12-13 11:25:00,61.15,61.27,61.15,61.25,27600.0,49.8215,49.9193,49.8215,49.903,27600.0
2007-12-13 11:30:00,61.25,61.3,61.18,61.27,26900.0,49.903,49.9437,49.8459,49.9193,26900.0
2007-12-13 11:35:00,61.26,61.38,61.24,61.31,30800.0,49.9111,50.0089,49.8948,49.9519,30800.0
2007-12-13 11:40:00,61.31,61.39,61.29,61.34,30900.0,49.9519,50.017,49.9356,49.9763,30900.0
2007-12-13 11:45:00,61.34,61.39,61.3,61.35,27000.0,49.9763,50.017,49.9437,49.9845,27000.0
2007-12-13 11:50:00,61.34,61.41,61.29,61.38,26900.0,49.9763,50.0333,49.9356,50.0089,26900.0
2007-12-13 11:55:00,61.38,61.45,61.37,61.4,37700.0,50.0089,50.0659,50.0007,50.0252,37700.0
2007-12-13 12:00:00,61.39,61.42,61.31,61.36,60100.0,50.017,50.0415,49.9519,49.9926,60100.0
2007-12-13 12:05:00,61.35,61.42,61.32,61.41,37800.0,49.9845,50.0415,49.96,50.0333,37800.0
2007-12-13 12:10:00,61.42,61.46,61.4,61.41,11900.0,50.0415,50.0741,50.0252,50.0333,11900.0
2007-12-13 12:15:00,61.41,61.45,61.38,61.45,99400.0,50.0333,50.0659,50.0089,50.0659,99400.0
2007-12-13 12:20:00,61.45,61.46,61.35,61.37,101300.0,50.0659,50.0741,49.9845,50.0007,101300.0
2007-12-13 12:25:00,61.36,61.4,61.34,61.34,80700.0,49.9926,50.0252,49.9763,49.9763,80700.0
2007-12-13 12:30:00,61.34,61.4,61.31,61.36,55800.0,49.9763,50.0252,49.9519,49.9926,55800.0
2007-12-13 12:35:00,61.36,61.43,61.35,61.4,322000.0,49.9926,50.0496,49.9845,50.0252,322000.0
2007-12-13 12:40:00,61.39,61.39,61.23,61.27,27200.0,50.017,50.017,49.8867,49.9193,27200.0
2007-12-13 12:45:00,61.25,61.33,61.24,61.26,27400.0,49.903,49.9682,49.8948,49.9111,27400.0
2007-12-13 12:50:00,61.27,61.33,61.27,61.3,16300.0,49.9193,49.9682,49.9193,49.9437,16300.0
2007-12-13 12:55:00,61.3,61.32,61.26,61.27,25000.0,49.9437,49.96,49.9111,49.9193,25000.0
2007-12-13 13:00:00,61.28,61.35,61.27,61.34,15000.0,49.9274,49.9845,49.9193,49.9763,15000.0
2007-12-13 13:05:00,61.34,61.41,61.31,61.41,16200.0,49.9763,50.0333,49.9519,50.0333,16200.0
2007-12-13 13:10:00,61.4,61.4,61.3,61.31,35000.0,50.0252,50.0252,49.9437,49.9519,35000.0
2007-12-13 13:15:00,61.31,61.36,61.24,61.29,26400.0,49.9519,49.9926,49.8948,49.9356,26400.0
2007-12-13 13:20:00,61.28,61.32,61.22,61.26,23200.0,49.9274,49.96,49.8785,49.9111,23200.0
2007-12-13 13:25:00,61.26,61.42,61.26,61.41,39000.0,49.9111,50.0415,49.9111,50.0333,39000.0
2007-12-13 13:30:00,61.42,61.44,61.33,61.36,47300.0,50.0415,50.0578,49.9682,49.9926,47300.0
2007-12-13 13:35:00,61.35,61.38,61.22,61.22,57000.0,49.9845,50.0089,49.8785,49.8785,57000.0
2007-12-13 13:40:00,61.23,61.29,61.18,61.26,15500.0,49.8867,49.9356,49.8459,49.9111,15500.0
2007-12-13 13:45:00,61.26,61.29,61.23,61.24,15000.0,49.9111,49.9356,49.8867,49.8948,15000.0
2007-12-13 13:50:00,61.26,61.38,61.24,61.37,11000.0,49.9111,50.0089,49.8948,50.0007,11000.0
2007-12-13 13:55:00,61.39,61.4,61.34,61.36,24500.0,50.017,50.0252,49.9763,49.9926,24500.0
2007-12-13 14:00:00,61.34,61.49,61.26,61.49,14600.0,49.9763,50.0985,49.9111,50.0985,14600.0
2007-12-13 14:05:00,61.49,61.53,61.43,61.44,27700.0,50.0985,50.1311,50.0496,50.0578,27700.0
2007-12-13 14:10:00,61.44,61.48,61.39,61.42,13700.0,50.0578,50.0904,50.017,50.0415,13700.0
2007-12-13 14:15:00,61.46,61.6,61.43,61.58,54000.0,50.0741,50.1881,50.0496,50.1718,54000.0
2007-12-13 14:20:00,61.58,61.67,61.53,61.59,39400.0,50.1718,50.2452,50.1311,50.18,39400.0
2007-12-13 14:25:00,61.57,61.58,61.49,61.56,36200.0,50.1637,50.1718,50.0985,50.1555,36200.0
2007-12-13 14:30:00,61.58,61.58,61.49,61.53,32800.0,50.1718,50.1718,50.0985,50.1311,32800.0
2007-12-13 14:35:00,61.51,61.56,61.47,61.52,28000.0,50.1148,50.1555,50.0822,50.123,28000.0
2007-12-13 14:40:00,61.5,61.61,61.47,61.5,51200.0,50.1067,50.1963,50.0822,50.1067,51200.0
2007-12-13 14:45:00,61.51,61.54,61.41,61.48,28000.0,50.1148,50.1393,50.0333,50.0904,28000.0
2007-12-13 14:50:00,61.5,61.62,61.5,61.57,15800.0,50.1067,50.2044,50.1067,50.1637,15800.0
2007-12-13 14:55:00,61.58,61.59,61.47,61.51,19500.0,50.1718,50.18,50.0822,50.1148,19500.0
2007-12-13 15:00:00,61.52,61.65,61.49,61.63,74300.0,50.123,50.2289,50.0985,50.2126,74300.0
2007-12-13 15:05:00,61.64,61.67,61.52,61.52,41700.0,50.2207,50.2452,50.123,50.123,41700.0
2007-12-13 15:10:00,61.52,61.55,61.44,61.44,33600.0,50.123,50.1474,50.0578,50.0578,33600.0
2007-12-13 15:15:00,61.44,61.54,61.37,61.52,112600.0,50.0578,50.1393,50.0007,50.123,112600.0
2007-12-13 15:20:00,61.52,61.6,61.45,61.48,72900.0,50.123,50.1881,50.0659,50.0904,72900.0
2007-12-13 15:25:00,61.48,61.74,61.47,61.74,52900.0,50.0904,50.3022,50.0822,50.3022,52900.0
2007-12-13 15:30:00,61.73,61.81,61.64,61.8,88500.0,50.2941,50.3592,50.2207,50.3511,88500.0
2007-12-13 15:35:00,61.8,61.81,61.66,61.71,100700.0,50.3511,50.3592,50.237,50.2778,100700.0
2007-12-13 15:40:00,61.7,61.77,61.68,61.75,58400.0,50.2696,50.3266,50.2533,50.3103,58400.0
2007-12-13 15:45:00,61.76,61.88,61.76,61.8,52300.0,50.3185,50.4163,50.3185,50.3511,52300.0
2007-12-13 15:50:00,61.79,61.89,61.71,61.81,61000.0,50.3429,50.4244,50.2778,50.3592,61000.0
2007-12-13 15:55:00,61.8,61.89,61.78,61.83,59700.0,50.3511,50.4244,50.3348,50.3755,59700.0
2007-12-13 16:00:00,61.88,61.88,61.84,61.84,200.0,50.4163,50.4163,50.3837,50.3837,200.0
2007-12-13 16:05:00,61.84,61.84,61.84,61.84,0.0,50.3837,50.3837,50.3837,50.3837,0.0
2007-12-13 16:10:00,61.84,61.84,61.84,61.84,0.0,50.3837,50.3837,50.3837,50.3837,0.0
2007-12-14 09:30:00,61.45,61.51,61.22,61.48,124800.0,50.0659,50.1148,49.8785,50.0904,124800.0
2007-12-14 09:35:00,61.48,61.53,61.4,61.41,74900.0,50.0904,50.1311,50.0252,50.0333,74900.0
2007-12-14 09:40:00,61.4,61.49,61.4,61.48,8900.0,50.0252,50.0985,50.0252,50.0904,8900.0
2007-12-14 09:45:00,61.47,61.52,61.43,61.49,15300.0,50.0822,50.123,50.0496,50.0985,15300.0
2007-12-14 09:50:00,61.5,61.52,61.41,61.42,17300.0,50.1067,50.123,50.0333,50.0415,17300.0
2007-12-14 09:55:00,61.42,61.48,61.4,61.43,7000.0,50.0415,50.0904,50.0252,50.0496,7000.0
2007-12-14 10:00:00,61.42,61.5,61.41,61.5,14700.0,50.0415,50.1067,50.0333,50.1067,14700.0
2007-12-14 10:05:00,61.51,61.59,61.47,61.5,29700.0,50.1148,50.18,50.0822,50.1067,29700.0
2007-12-14 10:10:00,61.51,61.59,61.51,61.55,24200.0,50.1148,50.18,50.1148,50.1474,24200.0
2007-12-14 10:15:00,61.54,61.65,61.49,61.61,33800.0,50.1393,50.2289,50.0985,50.1963,33800.0
2007-12-14 10:20:00,61.61,61.63,61.52,61.53,42200.0,50.1963,50.2126,50.123,50.1311,42200.0
2007-12-14 10:25:00,61.52,61.59,61.49,61.55,25100.0,50.123,50.18,50.0985,50.1474,25100.0
2007-12-14 10:30:00,61.54,61.54,61.48,61.53,46700.0,50.1393,50.1393,50.0904,50.1311,46700.0
2007-12-14 10:35:00,61.53,61.55,61.5,61.51,81800.0,50.1311,50.1474,50.1067,50.1148,81800.0
2007-12-14 10:40:00,61.51,61.64,61.51,61.62,89700.0,50.1148,50.2207,50.1148,50.2044,89700.0
2007-12-14 10:45:00,61.63,61.74,61.6,61.73,51400.0,50.2126,50.3022,50.1881,50.2941,51400.0
2007-12-14 10:50:00,61.74,61.76,61.69,61.69,46100.0,50.3022,50.3185,50.2615,50.2615,46100.0
2007-12-14 10:55:00,61.69,61.75,61.67,61.74,30700.0,50.2615,50.3103,50.2452,50.3022,30700.0
2007-12-14 11:00:00,61.75,61.77,61.7,61.73,23500.0,50.3103,50.3266,50.2696,50.2941,23500.0
2007-12-14 11:05:00,61.73,61.74,61.66,61.66,28800.0,50.2941,50.3022,50.237,50.237,28800.0
2007-12-14 11:10:00,61.67,61.69,61.62,61.62,43500.0,50.2452,50.2615,50.2044,50.2044,43500.0
2007-12-14 11:15:00,61.63,61.67,61.62,61.64,15200.0,50.2126,50.2452,50.2044,50.2207,15200.0
2007-12-14 11:20:00,61.64,61.66,61.62,61.65,32800.0,50.2207,50.237,50.2044,50.2289,32800.0
2007-12-14 11:25:00,61.66,61.69,61.63,61.63,41800.0,50.237,50.2615,50.2126,50.2126,41800.0
2007-12-14 11:30:00,61.62,61.66,61.6,61.64,32100.0,50.2044,50.237,50.1881,50.2207,32100.0
2007-12-14 11:35:00,61.64,61.64,61.61,61.63,16200.0,50.2207,50.2207,50.1963,50.2126,16200.0
2007-12-14 11:40:00,61.64,61.66,61.59,61.59,5200.0,50.2207,50.237,50.18,50.18,5200.0
2007-12-14 11:45:00,61.6,61.61,61.48,61.51,32700.0,50.1881,50.1963,50.0904,50.1148,32700.0
2007-12-14 11:50:00,61.52,61.57,61.5,61.57,17500.0,50.123,50.1637,50.1067,50.1637,17500.0
2007-12-14 11:55:00,61.56,61.56,61.53,61.54,53200.0,50.1555,50.1555,50.1311,50.1393,53200.0
2007-12-14 12:00:00,61.55,61.59,61.55,61.58,82000.0,50.1474,50.18,50.1474,50.1718,82000.0
2007-12-14 12:05:00,61.58,61.59,61.56,61.58,35500.0,50.1718,50.18,50.1555,50.1718,35500.0
2007-12-14 12:10:00,61.58,61.59,61.57,61.57,43300.0,50.1718,50.18,50.1637,50.1637,43300.0
2007-12-14 12:15:00,61.58,61.58,61.55,61.55,15400.0,50.1718,50.1718,50.1474,50.1474,15400.0
2007-12-14 12:20:00,61.54,61.64,61.54,61.57,17300.0,50.1393,50.2207,50.1393,50.1637,17300.0
2007-12-14 12:25:00,61.57,61.57,61.44,61.48,37000.0,50.1637,50.1637,50.0578,50.0904,37000.0
2007-12-14 12:30:00,61.48,61.48,61.4,61.41,28400.0,50.0904,50.0904,50.0252,50.0333,28400.0
2007-12-14 12:35:00,61.41,61.45,61.37,61.42,17800.0,50.0333,50.0659,50.0007,50.0415,17800.0
2007-12-14 12:40:00,61.42,61.45,61.38,61.45,24600.0,50.0415,50.0659,50.0089,50.0659,24600.0
2007-12-14 12:45:00,61.44,61.46,61.43,61.46,6400.0,50.0578,50.0741,50.0496,50.0741,6400.0
2007-12-14 12:50:00,61.47,61.55,61.47,61.55,24200.0,50.0822,50.1474,50.0822,50.1474,24200.0
2007-12-14 12:55:00,61.53,61.57,61.53,61.54,34800.0,50.1311,50.1637,50.1311,50.1393,34800.0
2007-12-14 13:00:00,61.54,61.56,61.5,61.55,37400.0,50.1393,50.1555,50.1067,50.1474,37400.0
2007-12-14 13:05:00,61.52,61.54,61.52,61.54,18600.0,50.123,50.1393,50.123,50.1393,18600.0
2007-12-14 13:10:00,61.55,61.57,61.54,61.56,6800.0,50.1474,50.1637,50.1393,50.1555,6800.0
2007-12-14 13:15:00,61.56,61.56,61.49,61.5,29600.0,50.1555,50.1555,50.0985,50.1067,29600.0
2007-12-14 13:20:00,61.5,61.51,61.48,61.51,21000.0,50.1067,50.1148,50.0904,50.1148,21000.0
2007-12-14 13:25:00,61.51,61.61,61.51,61.58,41700.0,50.1148,50.1963,50.1148,50.1718,41700.0
2007-12-14 13:30:00,61.58,61.58,61.52,61.55,18300.0,50.1718,50.1718,50.123,50.1474,18300.0
2007-12-14 13:35:00,61.54,61.56,61.52,61.56,9800.0,50.1393,50.1555,50.123,50.1555,9800.0
2007-12-14 13:40:00,61.56,61.56,61.51,61.53,14600.0,50.1555,50.1555,50.1148,50.1311,14600.0
2007-12-14 13:45:00,61.53,61.55,61.46,61.55,39500.0,50.1311,50.1474,50.0741,50.1474,39500.0
2007-12-14 13:50:00,61.55,61.56,61.48,61.48,21800.0,50.1474,50.1555,50.0904,50.0904,21800.0
2007-12-14 13:55:00,61.48,61.55,61.47,61.52,36500.0,50.0904,50.1474,50.0822,50.123,36500.0
2007-12-14 14:00:00,61.52,61.54,61.39,61.41,24300.0,50.123,50.1393,50.017,50.0333,24300.0
2007-12-14 14:05:00,61.41,61.44,61.38,61.43,37800.0,50.0333,50.0578,50.0089,50.0496,37800.0
2007-12-14 14:10:00,61.48,61.5,61.44,61.47,24600.0,50.0904,50.1067,50.0578,50.0822,24600.0
2007-12-14 14:15:00,61.48,61.48,61.41,61.43,23400.0,50.0904,50.0904,50.0333,50.0496,23400.0
2007-12-14 14:20:00,61.43,61.47,61.43,61.46,13200.0,50.0496,50.0822,50.0496,50.0741,13200.0
2007-12-14 14:25:00,61.46,61.51,61.46,61.46,33600.0,50.0741,50.1148,50.0741,50.0741,33600.0
2007-12-14 14:30:00,61.47,61.47,61.42,61.44,19600.0,50.0822,50.0822,50.0415,50.0578,19600.0
2007-12-14 14:35:00,61.43,61.48,61.43,61.47,7100.0,50.0496,50.0904,50.0496,50.0822,7100.0
2007-12-14 14:40:00,61.49,61.52,61.45,61.47,36000.0,50.0985,50.123,50.0659,50.0822,36000.0
2007-12-14 14:45:00,61.48,61.49,61.41,61.42,49600.0,50.0904,50.0985,50.0333,50.0415,49600.0
2007-12-14 14:50:00,61.4,61.42,61.34,61.4,31000.0,50.0252,50.0415,49.9763,50.0252,31000.0
2007-12-14 14:55:00,61.41,61.43,61.26,61.3,47800.0,50.0333,50.0496,49.9111,49.9437,47800.0
2007-12-14 15:00:00,61.29,61.33,61.2,61.24,42700.0,49.9356,49.9682,49.8622,49.8948,42700.0
2007-12-14 15:05:00,61.25,61.32,61.18,61.3,59600.0,49.903,49.96,49.8459,49.9437,59600.0
2007-12-14 15:10:00,61.3,61.36,61.3,61.32,53600.0,49.9437,49.9926,49.9437,49.96,53600.0
2007-12-14 15:15:00,61.29,61.29,61.14,61.14,41500.0,49.9356,49.9356,49.8134,49.8134,41500.0
2007-12-14 15:20:00,61.14,61.24,61.11,61.23,35900.0,49.8134,49.8948,49.7889,49.8867,35900.0
2007-12-14 15:25:00,61.22,61.24,61.19,61.21,37400.0,49.8785,49.8948,49.8541,49.8704,37400.0
2007-12-14 15:30:00,61.21,61.33,61.21,61.29,38400.0,49.8704,49.9682,49.8704,49.9356,38400.0
2007-12-14 15:35:00,61.32,61.38,61.25,61.27,85700.0,49.96,50.0089,49.903,49.9193,85700.0
2007-12-14 15:40:00,61.27,61.3,61.17,61.22,66200.0,49.9193,49.9437,49.8378,49.8785,66200.0
2007-12-14 15:45:00,61.23,61.31,61.21,61.23,92900.0,49.8867,49.9519,49.8704,49.8867,92900.0
2007-12-14 15:50:00,61.24,61.26,61.1,61.12,57300.0,49.8948,49.9111,49.7808,49.7971,57300.0
2007-12-14 15:55:00,61.12,61.16,61.05,61.14,53900.0,49.7971,49.8297,49.74,49.8134,53900.0
2007-12-14 16:00:00,61.1,61.15,61.1,61.15,1300.0,49.7808,49.8215,49.7808,49.8215,1300.0
2007-12-14 16:05:00,61.15,61.15,61.15,61.15,0.0,49.8215,49.8215,49.8215,49.8215,0.0
2007-12-14 16:10:00,61.15,61.15,61.15,61.15,0.0,49.8215,49.8215,49.8215,49.8215,0.0
2007-12-17 09:30:00,60.98,60.98,60.76,60.82,45800.0,49.683,49.683,49.5038,49.5526,45800.0
2007-12-17 09:35:00,60.82,60.85,60.76,60.8,22600.0,49.5526,49.5771,49.5038,49.5363,22600.0
2007-12-17 09:40:00,60.8,60.88,60.8,60.86,18000.0,49.5363,49.6015,49.5363,49.5852,18000.0
2007-12-17 09:45:00,60.8,60.8,60.66,60.76,18400.0,49.5363,49.5363,49.4223,49.5038,18400.0
2007-12-17 09:50:00,60.77,60.78,60.62,60.64,34200.0,49.5119,49.52,49.3897,49.406,34200.0
2007-12-17 09:55:00,60.62,60.68,60.6,60.62,14500.0,49.3897,49.4386,49.3734,49.3897,14500.0
2007-12-17 10:00:00,60.61,60.73,60.6,60.71,11100.0,49.3815,49.4793,49.3734,49.463,11100.0
2007-12-17 10:05:00,60.73,60.75,60.56,60.56,49100.0,49.4793,49.4956,49.3408,49.3408,49100.0
2007-12-17 10:10:00,60.59,60.66,60.56,60.62,33400.0,49.3652,49.4223,49.3408,49.3897,33400.0
2007-12-17 10:15:00,60.61,60.73,60.6,60.72,99800.0,49.3815,49.4793,49.3734,49.4712,99800.0
2007-12-17 10:20:00,60.72,60.79,60.72,60.75,41300.0,49.4712,49.5282,49.4712,49.4956,41300.0
2007-12-17 10:25:00,60.74,60.77,60.62,60.64,36800.0,49.4875,49.5119,49.3897,49.406,36800.0
2007-12-17 10:30:00,60.65,60.67,60.56,60.67,30800.0,49.4141,49.4304,49.3408,49.4304,30800.0
2007-12-17 10:35:00,60.66,60.79,60.61,60.73,40600.0,49.4223,49.5282,49.3815,49.4793,40600.0
2007-12-17 10:40:00,60.73,60.75,60.68,60.72,8100.0,49.4793,49.4956,49.4386,49.4712,8100.0
2007-12-17 10:45:00,60.75,60.8,60.73,60.79,55600.0,49.4956,49.5363,49.4793,49.5282,55600.0
2007-12-17 10:50:00,60.77,60.77,60.66,60.7,51000.0,49.5119,49.5119,49.4223,49.4549,51000.0
2007-12-17 10:55:00,60.69,60.73,60.69,60.72,23400.0,49.4467,49.4793,49.4467,49.4712,23400.0
2007-12-17 11:00:00,60.72,60.8,60.71,60.77,26800.0,49.4712,49.5363,49.463,49.5119,26800.0
2007-12-17 11:05:00,60.76,60.77,60.74,60.74,11400.0,49.5038,49.5119,49.4875,49.4875,11400.0
2007-12-17 11:10:00,60.74,60.74,60.65,60.69,54500.0,49.4875,49.4875,49.4141,49.4467,54500.0
2007-12-17 11:15:00,60.7,60.71,60.67,60.68,35800.0,49.4549,49.463,49.4304,49.4386,35800.0
2007-12-17 11:20:00,60.68,60.93,60.63,60.69,48500.0,49.4386,49.6423,49.3978,49.4467,48500.0
2007-12-17 11:25:00,60.68,60.71,60.61,60.62,503400.0,49.4386,49.463,49.3815,49.3897,503400.0
2007-12-17 11:30:00,60.66,60.72,60.64,60.64,70400.0,49.4223,49.4712,49.406,49.406,70400.0
2007-12-17 11:35:00,60.64,60.65,60.56,60.58,22200.0,49.406,49.4141,49.3408,49.3571,22200.0
2007-12-17 11:40:00,60.57,60.6,60.51,60.51,23100.0,49.349,49.3734,49.3001,49.3001,23100.0
2007-12-17 11:45:00,60.51,60.56,60.5,60.5,24400.0,49.3001,49.3408,49.2919,49.2919,24400.0
2007-12-17 11:50:00,60.49,60.56,60.47,60.56,35800.0,49.2838,49.3408,49.2675,49.3408,35800.0
2007-12-17 11:55:00,60.57,60.57,60.52,60.54,27800.0,49.349,49.349,49.3082,49.3245,27800.0
2007-12-17 12:00:00,60.54,60.56,60.52,60.54,17400.0,49.3245,49.3408,49.3082,49.3245,17400.0
2007-12-17 12:05:00,60.55,60.6,60.54,60.59,15000.0,49.3327,49.3734,49.3245,49.3652,15000.0
2007-12-17 12:10:00,60.58,60.6,60.55,60.6,18300.0,49.3571,49.3734,49.3327,49.3734,18300.0
2007-12-17 12:15:00,60.61,60.61,60.56,60.57,17300.0,49.3815,49.3815,49.3408,49.349,17300.0
2007-12-17 12:20:00,60.57,60.63,60.57,60.63,46800.0,49.349,49.3978,49.349,49.3978,46800.0
2007-12-17 12:25:00,60.63,60.63,60.6,60.61,10500.0,49.3978,49.3978,49.3734,49.3815,10500.0
2007-12-17 12:30:00,60.62,60.66,60.6,60.63,20300.0,49.3897,49.4223,49.3734,49.3978,20300.0
2007-12-17 12:35:00,60.62,60.69,60.62,60.67,63400.0,49.3897,49.4467,49.3897,49.4304,63400.0
2007-12-17 12:40:00,60.67,60.68,60.55,60.55,23400.0,49.4304,49.4386,49.3327,49.3327,23400.0
2007-12-17 12:45:00,60.55,60.58,60.53,60.58,23200.0,49.3327,49.3571,49.3164,49.3571,23200.0
2007-12-17 12:50:00,60.58,60.64,60.57,60.64,25700.0,49.3571,49.406,49.349,49.406,25700.0
2007-12-17 12:55:00,60.64,60.71,60.64,60.69,84100.0,49.406,49.463,49.406,49.4467,84100.0
2007-12-17 13:00:00,60.68,60.69,60.64,60.64,26600.0,49.4386,49.4467,49.406,49.406,26600.0
2007-12-17 13:05:00,60.65,60.66,60.53,60.59,51900.0,49.4141,49.4223,49.3164,49.3652,51900.0
2007-12-17 13:10:00,60.59,60.59,60.48,60.5,32600.0,49.3652,49.3652,49.2756,49.2919,32600.0
2007-12-17 13:15:00,60.49,60.49,60.33,60.34,48000.0,49.2838,49.2838,49.1534,49.1616,48000.0
2007-12-17 13:20:00,60.36,60.46,60.36,60.41,24700.0,49.1779,49.2593,49.1779,49.2186,24700.0
2007-12-17 13:25:00,60.41,60.42,60.35,60.38,247500.0,49.2186,49.2267,49.1697,49.1942,247500.0
2007-12-17 13:30:00,60.4,60.43,60.39,60.4,26600.0,49.2104,49.2349,49.2023,49.2104,26600.0
2007-12-17 13:35:00,60.4,60.43,60.35,60.35,29300.0,49.2104,49.2349,49.1697,49.1697,29300.0
2007-12-17 13:40:00,60.33,60.39,60.28,60.3,22400.0,49.1534,49.2023,49.1127,49.129,22400.0
2007-12-17 13:45:00,60.31,60.33,60.23,60.26,14300.0,49.1371,49.1534,49.0719,49.0964,14300.0
2007-12-17 13:50:00,60.26,60.33,60.21,60.26,39000.0,49.0964,49.1534,49.0556,49.0964,39000.0
2007-12-17 13:55:00,60.27,60.33,60.21,60.22,34700.0,49.1045,49.1534,49.0556,49.0638,34700.0
2007-12-17 14:00:00,60.19,60.33,60.19,60.33,52000.0,49.0394,49.1534,49.0394,49.1534,52000.0
2007-12-17 14:05:00,60.33,60.33,60.23,60.27,37600.0,49.1534,49.1534,49.0719,49.1045,37600.0
2007-12-17 14:10:00,60.26,60.29,60.22,60.23,81800.0,49.0964,49.1208,49.0638,49.0719,81800.0
2007-12-17 14:15:00,60.23,60.29,60.23,60.24,25400.0,49.0719,49.1208,49.0719,49.0801,25400.0
2007-12-17 14:20:00,60.26,60.35,60.26,60.3,42200.0,49.0964,49.1697,49.0964,49.129,42200.0
2007-12-17 14:25:00,60.3,60.38,60.3,60.34,22100.0,49.129,49.1942,49.129,49.1616,22100.0
2007-12-17 14:30:00,60.37,60.44,60.35,60.41,33000.0,49.186,49.243,49.1697,49.2186,33000.0
2007-12-17 14:35:00,60.42,60.42,60.32,60.39,27900.0,49.2267,49.2267,49.1453,49.2023,27900.0
2007-12-17 14:40:00,60.4,60.41,60.29,60.3,23200.0,49.2104,49.2186,49.1208,49.129,23200.0
2007-12-17 14:45:00,60.32,60.37,60.3,60.31,12600.0,49.1453,49.186,49.129,49.1371,12600.0
2007-12-17 14:50:00,60.31,60.32,60.2,60.2,46300.0,49.1371,49.1453,49.0475,49.0475,46300.0
2007-12-17 14:55:00,60.19,60.2,60.13,60.15,44400.0,49.0394,49.0475,48.9905,49.0068,44400.0
2007-12-17 15:00:00,60.15,60.18,60.08,60.09,134500.0,49.0068,49.0312,48.9497,48.9579,134500.0
2007-12-17 15:05:00,60.09,60.11,60.04,60.09,53900.0,48.9579,48.9742,48.9171,48.9579,53900.0
2007-12-17 15:10:00,60.09,60.19,60.09,60.18,108700.0,48.9579,49.0394,48.9579,49.0312,108700.0
2007-12-17 15:15:00,60.17,60.19,60.08,60.1,96200.0,49.0231,49.0394,48.9497,48.966,96200.0
2007-12-17 15:20:00,60.11,60.15,60.03,60.13,32600.0,48.9742,49.0068,48.909,48.9905,32600.0
2007-12-17 15:25:00,60.14,60.15,60.05,60.08,49300.0,48.9986,49.0068,48.9253,48.9497,49300.0
2007-12-17 15:30:00,60.11,60.21,60.09,60.2,53800.0,48.9742,49.0556,48.9579,49.0475,53800.0
2007-12-17 15:35:00,60.18,60.36,60.16,60.29,94900.0,49.0312,49.1779,49.0149,49.1208,94900.0
2007-12-17 15:40:00,60.29,60.3,60.2,60.22,51000.0,49.1208,49.129,49.0475,49.0638,51000.0
2007-12-17 15:45:00,60.22,60.22,60.12,60.14,68900.0,49.0638,49.0638,48.9823,48.9986,68900.0
2007-12-17 15:50:00,60.13,60.13,60.06,60.08,74200.0,48.9905,48.9905,48.9334,48.9497,74200.0
2007-12-17 15:55:00,60.07,60.1,60.02,60.07,76200.0,48.9416,48.966,48.9008,48.9416,76200.0
2007-12-17 16:00:00,60.08,60.13,60.06,60.06,11900.0,48.9497,48.9905,48.9334,48.9334,11900.0
2007-12-17 16:05:00,60.09,60.11,60.09,60.1,10900.0,48.9579,48.9742,48.9579,48.966,10900.0
2007-12-17 16:10:00,60.09,60.22,60.09,60.22,30800.0,48.9579,49.0638,48.9579,49.0638,30800.0
2007-12-18 09:30:00,60.56,60.9,60.35,60.52,83900.0,49.3408,49.6178,49.1697,49.3082,83900.0
2007-12-18 09:35:00,60.53,60.53,60.39,60.43,36600.0,49.3164,49.3164,49.2023,49.2349,36600.0
2007-12-18 09:40:00,60.4,60.4,60.32,60.34,42600.0,49.2104,49.2104,49.1453,49.1616,42600.0
2007-12-18 09:45:00,60.37,60.39,60.33,60.35,12000.0,49.186,49.2023,49.1534,49.1697,12000.0
2007-12-18 09:50:00,60.33,60.45,60.33,60.44,15700.0,49.1534,49.2512,49.1534,49.243,15700.0
2007-12-18 09:55:00,60.46,60.46,60.4,60.42,21100.0,49.2593,49.2593,49.2104,49.2267,21100.0
2007-12-18 10:00:00,60.41,60.42,60.38,60.4,16500.0,49.2186,49.2267,49.1942,49.2104,16500.0
2007-12-18 10:05:00,60.37,60.38,60.34,60.34,9000.0,49.186,49.1942,49.1616,49.1616,9000.0
2007-12-18 10:10:00,60.33,60.33,60.19,60.19,20800.0,49.1534,49.1534,49.0394,49.0394,20800.0
2007-12-18 10:15:00,60.18,60.23,60.16,60.23,14200.0,49.0312,49.0719,49.0149,49.0719,14200.0
2007-12-18 10:20:00,60.24,60.29,60.23,60.27,30700.0,49.0801,49.1208,49.0719,49.1045,30700.0
2007-12-18 10:25:00,60.29,60.29,60.24,60.24,17200.0,49.1208,49.1208,49.0801,49.0801,17200.0
2007-12-18 10:30:00,60.27,60.28,60.19,60.19,44800.0,49.1045,49.1127,49.0394,49.0394,44800.0
2007-12-18 10:35:00,60.2,60.2,60.04,60.08,23700.0,49.0475,49.0475,48.9171,48.9497,23700.0
2007-12-18 10:40:00,60.08,60.15,60.04,60.1,15300.0,48.9497,49.0068,48.9171,48.966,15300.0
2007-12-18 10:45:00,60.11,60.14,60.02,60.14,51400.0,48.9742,48.9986,48.9008,48.9986,51400.0
2007-12-18 10:50:00,60.14,60.16,60.06,60.15,45200.0,48.9986,49.0149,48.9334,49.0068,45200.0
2007-12-18 10:55:00,60.14,60.22,60.12,60.2,36100.0,48.9986,49.0638,48.9823,49.0475,36100.0
2007-12-18 11:00:00,60.19,60.22,60.15,60.19,29500.0,49.0394,49.0638,49.0068,49.0394,29500.0
2007-12-18 11:05:00,60.19,60.24,60.16,60.16,13800.0,49.0394,49.0801,49.0149,49.0149,13800.0
2007-12-18 11:10:00,60.16,60.16,60.11,60.13,20000.0,49.0149,49.0149,48.9742,48.9905,20000.0
2007-12-18 11:15:00,60.13,60.13,60.07,60.12,36900.0,48.9905,48.9905,48.9416,48.9823,36900.0
2007-12-18 11:20:00,60.11,60.14,60.02,60.02,22700.0,48.9742,48.9986,48.9008,48.9008,22700.0
2007-12-18 11:25:00,60.03,60.09,60.02,60.03,20200.0,48.909,48.9579,48.9008,48.909,20200.0
2007-12-18 11:30:00,60.02,60.05,59.96,60.01,22000.0,48.9008,48.9253,48.852,48.8927,22000.0
2007-12-18 11:35:00,60.0,60.09,60.0,60.09,24600.0,48.8845,48.9579,48.8845,48.9579,24600.0
2007-12-18 11:40:00,60.09,60.1,60.02,60.04,20300.0,48.9579,48.966,48.9008,48.9171,20300.0
2007-12-18 11:45:00,60.03,60.05,59.88,59.89,68600.0,48.909,48.9253,48.7868,48.7949,68600.0
2007-12-18 11:50:00,59.89,59.91,59.83,59.83,25500.0,48.7949,48.8112,48.746,48.746,25500.0
2007-12-18 11:55:00,59.84,59.87,59.71,59.75,45500.0,48.7542,48.7786,48.6483,48.6809,45500.0
2007-12-18 12:00:00,59.74,59.74,59.59,59.7,44900.0,48.6727,48.6727,48.5505,48.6401,44900.0
2007-12-18 12:05:00,59.71,59.82,59.67,59.79,18500.0,48.6483,48.7379,48.6157,48.7135,18500.0
2007-12-18 12:10:00,59.81,59.82,59.64,59.65,28000.0,48.7297,48.7379,48.5912,48.5994,28000.0
2007-12-18 12:15:00,59.65,59.78,59.64,59.75,35500.0,48.5994,48.7053,48.5912,48.6809,35500.0
2007-12-18 12:20:00,59.77,59.81,59.73,59.8,65100.0,48.6972,48.7297,48.6646,48.7216,65100.0
2007-12-18 12:25:00,59.8,59.83,59.78,59.81,68300.0,48.7216,48.746,48.7053,48.7297,68300.0
2007-12-18 12:30:00,59.78,59.8,59.7,59.74,23700.0,48.7053,48.7216,48.6401,48.6727,23700.0
2007-12-18 12:35:00,59.74,59.79,59.73,59.78,40900.0,48.6727,48.7135,48.6646,48.7053,40900.0
2007-12-18 12:40:00,59.79,59.83,59.76,59.81,24700.0,48.7135,48.746,48.689,48.7297,24700.0
2007-12-18 12:45:00,59.82,59.91,59.82,59.9,14500.0,48.7379,48.8112,48.7379,48.8031,14500.0
2007-12-18 12:50:00,59.89,59.91,59.82,59.84,23900.0,48.7949,48.8112,48.7379,48.7542,23900.0
2007-12-18 12:55:00,59.83,59.86,59.81,59.81,8600.0,48.746,48.7705,48.7297,48.7297,8600.0
2007-12-18 13:00:00,59.81,59.82,59.75,59.8,40500.0,48.7297,48.7379,48.6809,48.7216,40500.0
2007-12-18 13:05:00,59.81,59.86,59.81,59.83,28300.0,48.7297,48.7705,48.7297,48.746,28300.0
2007-12-18 13:10:00,59.83,59.88,59.83,59.86,10900.0,48.746,48.7868,48.746,48.7705,10900.0
2007-12-18 13:15:00,59.85,59.93,59.84,59.92,22000.0,48.7623,48.8275,48.7542,48.8194,22000.0
2007-12-18 13:20:00,59.94,60.12,59.94,60.12,31700.0,48.8357,48.9823,48.8357,48.9823,31700.0
2007-12-18 13:25:00,60.11,60.17,60.08,60.1,23200.0,48.9742,49.0231,48.9497,48.966,23200.0
2007-12-18 13:30:00,60.1,60.21,60.05,60.21,30300.0,48.966,49.0556,48.9253,49.0556,30300.0
2007-12-18 13:35:00,60.2,60.22,60.13,60.18,76800.0,49.0475,49.0638,48.9905,49.0312,76800.0
2007-12-18 13:40:00,60.17,60.25,60.15,60.18,28000.0,49.0231,49.0882,49.0068,49.0312,28000.0
2007-12-18 13:45:00,60.18,60.26,60.13,60.23,17000.0,49.0312,49.0964,48.9905,49.0719,17000.0
2007-12-18 13:50:00,60.24,60.24,60.14,60.16,23300.0,49.0801,49.0801,48.9986,49.0149,23300.0
2007-12-18 13:55:00,60.16,60.25,60.12,60.16,39100.0,49.0149,49.0882,48.9823,49.0149,39100.0
2007-12-18 14:00:00,60.17,60.27,60.16,60.2,36400.0,49.0231,49.1045,49.0149,49.0475,36400.0
2007-12-18 14:05:00,60.18,60.35,60.1,60.33,47300.0,49.0312,49.1697,48.966,49.1534,47300.0
2007-12-18 14:10:00,60.31,60.35,60.27,60.33,30900.0,49.1371,49.1697,49.1045,49.1534,30900.0
2007-12-18 14:15:00,60.33,60.43,60.3,60.39,68100.0,49.1534,49.2349,49.129,49.2023,68100.0
2007-12-18 14:20:00,60.4,60.45,60.36,60.42,53600.0,49.2104,49.2512,49.1779,49.2267,53600.0
2007-12-18 14:25:00,60.43,60.48,60.16,60.45,68100.0,49.2349,49.2756,49.0149,49.2512,68100.0
2007-12-18 14:30:00,60.45,60.54,60.44,60.53,27800.0,49.2512,49.3245,49.243,49.3164,27800.0
2007-12-18 14:35:00,60.53,60.53,60.4,60.4,45500.0,49.3164,49.3164,49.2104,49.2104,45500.0
2007-12-18 14:40:00,60.4,60.42,60.33,60.36,90600.0,49.2104,49.2267,49.1534,49.1779,90600.0
2007-12-18 14:45:00,60.37,60.38,60.29,60.34,56000.0,49.186,49.1942,49.1208,49.1616,56000.0
2007-12-18 14:50:00,60.35,60.36,60.25,60.27,34400.0,49.1697,49.1779,49.0882,49.1045,34400.0
2007-12-18 14:55:00,60.26,60.31,60.25,60.3,21500.0,49.0964,49.1371,49.0882,49.129,21500.0
2007-12-18 15:00:00,60.3,60.41,60.27,60.36,45400.0,49.129,49.2186,49.1045,49.1779,45400.0
2007-12-18 15:05:00,60.38,60.44,60.26,60.35,94100.0,49.1942,49.243,49.0964,49.1697,94100.0
2007-12-18 15:10:00,60.34,60.39,60.27,60.32,37500.0,49.1616,49.2023,49.1045,49.1453,37500.0
2007-12-18 15:15:00,60.34,60.48,60.33,60.44,54700.0,49.1616,49.2756,49.1534,49.243,54700.0
2007-12-18 15:20:00,60.44,60.44,60.3,60.33,55700.0,49.243,49.243,49.129,49.1534,55700.0
2007-12-18 15:25:00,60.33,60.44,60.32,60.35,57800.0,49.1534,49.243,49.1453,49.1697,57800.0
2007-12-18 15:30:00,60.35,60.46,60.33,60.43,67200.0,49.1697,49.2593,49.1534,49.2349,67200.0
2007-12-18 15:35:00,60.43,60.57,60.4,60.51,100400.0,49.2349,49.349,49.2104,49.3001,100400.0
2007-12-18 15:40:00,60.53,60.58,60.44,60.52,64800.0,49.3164,49.3571,49.243,49.3082,64800.0
2007-12-18 15:45:00,60.53,60.53,60.33,60.34,50500.0,49.3164,49.3164,49.1534,49.1616,50500.0
2007-12-18 15:50:00,60.33,60.37,60.3,60.31,63100.0,49.1534,49.186,49.129,49.1371,63100.0
2007-12-18 15:55:00,60.32,60.39,60.3,60.37,98500.0,49.1453,49.2023,49.129,49.186,98500.0
2007-12-18 16:00:00,60.37,60.42,60.37,60.39,21200.0,49.186,49.2267,49.186,49.2023,21200.0
2007-12-18 16:05:00,60.4,60.4,60.4,60.4,19300.0,49.2104,49.2104,49.2104,49.2104,19300.0
2007-12-18 16:10:00,60.4,60.4,60.4,60.4,0.0,49.2104,49.2104,49.2104,49.2104,0.0
2007-12-19 09:30:00,60.44,60.55,60.21,60.38,42600.0,49.243,49.3327,49.0556,49.1942,42600.0
2007-12-19 09:35:00,60.34,60.36,60.22,60.36,15900.0,49.1616,49.1779,49.0638,49.1779,15900.0
2007-12-19 09:40:00,60.35,60.43,60.32,60.39,21800.0,49.1697,49.2349,49.1453,49.2023,21800.0
2007-12-19 09:45:00,60.41,60.57,60.4,60.56,22700.0,49.2186,49.349,49.2104,49.3408,22700.0
2007-12-19 09:50:00,60.56,60.69,60.53,60.62,46200.0,49.3408,49.4467,49.3164,49.3897,46200.0
2007-12-19 09:55:00,60.62,60.66,60.42,60.5,71300.0,49.3897,49.4223,49.2267,49.2919,71300.0
2007-12-19 10:00:00,60.52,60.57,60.45,60.48,55700.0,49.3082,49.349,49.2512,49.2756,55700.0
2007-12-19 10:05:00,60.51,60.67,60.51,60.67,25200.0,49.3001,49.4304,49.3001,49.4304,25200.0
2007-12-19 10:10:00,60.66,60.66,60.54,60.56,40600.0,49.4223,49.4223,49.3245,49.3408,40600.0
2007-12-19 10:15:00,60.56,60.6,60.51,60.57,29600.0,49.3408,49.3734,49.3001,49.349,29600.0
2007-12-19 10:20:00,60.57,60.6,60.56,60.59,10900.0,49.349,49.3734,49.3408,49.3652,10900.0
2007-12-19 10:25:00,60.58,60.61,60.52,60.57,16000.0,49.3571,49.3815,49.3082,49.349,16000.0
2007-12-19 10:30:00,60.57,60.62,60.55,60.61,15400.0,49.349,49.3897,49.3327,49.3815,15400.0
2007-12-19 10:35:00,60.62,60.66,60.56,60.64,40400.0,49.3897,49.4223,49.3408,49.406,40400.0
2007-12-19 10:40:00,60.63,60.65,60.55,60.65,8300.0,49.3978,49.4141,49.3327,49.4141,8300.0
2007-12-19 10:45:00,60.66,60.69,60.63,60.64,14500.0,49.4223,49.4467,49.3978,49.406,14500.0
2007-12-19 10:50:00,60.65,60.68,60.59,60.59,282400.0,49.4141,49.4386,49.3652,49.3652,282400.0
2007-12-19 10:55:00,60.6,60.6,60.53,60.56,9100.0,49.3734,49.3734,49.3164,49.3408,9100.0
2007-12-19 11:00:00,60.55,60.57,60.53,60.55,24000.0,49.3327,49.349,49.3164,49.3327,24000.0
2007-12-19 11:05:00,60.54,60.55,60.48,60.54,50500.0,49.3245,49.3327,49.2756,49.3245,50500.0
2007-12-19 11:10:00,60.54,60.58,60.51,60.53,60600.0,49.3245,49.3571,49.3001,49.3164,60600.0
2007-12-19 11:15:00,60.51,60.51,60.45,60.45,26200.0,49.3001,49.3001,49.2512,49.2512,26200.0
2007-12-19 11:20:00,60.42,60.45,60.29,60.37,38600.0,49.2267,49.2512,49.1208,49.186,38600.0
2007-12-19 11:25:00,60.38,60.38,60.23,60.23,30000.0,49.1942,49.1942,49.0719,49.0719,30000.0
2007-12-19 11:30:00,60.21,60.26,60.18,60.25,35200.0,49.0556,49.0964,49.0312,49.0882,35200.0
2007-12-19 11:35:00,60.25,60.31,60.25,60.3,32800.0,49.0882,49.1371,49.0882,49.129,32800.0
2007-12-19 11:40:00,60.3,60.34,60.28,60.32,24500.0,49.129,49.1616,49.1127,49.1453,24500.0
2007-12-19 11:45:00,60.32,60.35,60.3,60.31,69100.0,49.1453,49.1697,49.129,49.1371,69100.0
2007-12-19 11:50:00,60.31,60.31,60.22,60.28,46200.0,49.1371,49.1371,49.0638,49.1127,46200.0
2007-12-19 11:55:00,60.26,60.26,60.13,60.18,50400.0,49.0964,49.0964,48.9905,49.0312,50400.0
2007-12-19 12:00:00,60.19,60.29,60.16,60.29,29200.0,49.0394,49.1208,49.0149,49.1208,29200.0
2007-12-19 12:05:00,60.28,60.31,60.26,60.28,13400.0,49.1127,49.1371,49.0964,49.1127,13400.0
2007-12-19 12:10:00,60.29,60.36,60.29,60.35,27400.0,49.1208,49.1779,49.1208,49.1697,27400.0
2007-12-19 12:15:00,60.34,60.34,60.24,60.24,26500.0,49.1616,49.1616,49.0801,49.0801,26500.0
2007-12-19 12:20:00,60.24,60.39,60.22,60.37,39700.0,49.0801,49.2023,49.0638,49.186,39700.0
2007-12-19 12:25:00,60.33,60.37,60.33,60.37,18100.0,49.1534,49.186,49.1534,49.186,18100.0
2007-12-19 12:30:00,60.35,60.35,60.24,60.27,27700.0,49.1697,49.1697,49.0801,49.1045,27700.0
2007-12-19 12:35:00,60.26,60.3,60.26,60.28,31400.0,49.0964,49.129,49.0964,49.1127,31400.0
2007-12-19 12:40:00,60.27,60.27,60.19,60.22,48100.0,49.1045,49.1045,49.0394,49.0638,48100.0
2007-12-19 12:45:00,60.22,60.31,60.22,60.28,26700.0,49.0638,49.1371,49.0638,49.1127,26700.0
2007-12-19 12:50:00,60.29,60.34,60.27,60.33,16000.0,49.1208,49.1616,49.1045,49.1534,16000.0
2007-12-19 12:55:00,60.33,60.33,60.25,60.3,15800.0,49.1534,49.1534,49.0882,49.129,15800.0
2007-12-19 13:00:00,60.29,60.29,60.16,60.2,55200.0,49.1208,49.1208,49.0149,49.0475,55200.0
2007-12-19 13:05:00,60.2,60.29,60.18,60.24,24400.0,49.0475,49.1208,49.0312,49.0801,24400.0
2007-12-19 13:10:00,60.24,60.29,60.21,60.27,22400.0,49.0801,49.1208,49.0556,49.1045,22400.0
2007-12-19 13:15:00,60.26,60.29,60.22,60.24,30800.0,49.0964,49.1208,49.0638,49.0801,30800.0
2007-12-19 13:20:00,60.23,60.23,60.16,60.21,18700.0,49.0719,49.0719,49.0149,49.0556,18700.0
2007-12-19 13:25:00,60.23,60.23,60.13,60.19,24500.0,49.0719,49.0719,48.9905,49.0394,24500.0
2007-12-19 13:30:00,60.21,60.21,60.12,60.16,33800.0,49.0556,49.0556,48.9823,49.0149,33800.0
2007-12-19 13:35:00,60.16,60.24,60.14,60.22,42000.0,49.0149,49.0801,48.9986,49.0638,42000.0
2007-12-19 13:40:00,60.21,60.23,60.15,60.18,26700.0,49.0556,49.0719,49.0068,49.0312,26700.0
2007-12-19 13:45:00,60.18,60.19,60.02,60.12,52900.0,49.0312,49.0394,48.9008,48.9823,52900.0
2007-12-19 13:50:00,60.13,60.17,60.07,60.16,23000.0,48.9905,49.0231,48.9416,49.0149,23000.0
2007-12-19 13:55:00,60.15,60.2,60.14,60.17,19000.0,49.0068,49.0475,48.9986,49.0231,19000.0
2007-12-19 14:00:00,60.15,60.3,60.13,60.26,42600.0,49.0068,49.129,48.9905,49.0964,42600.0
2007-12-19 14:05:00,60.26,60.33,60.25,60.3,39200.0,49.0964,49.1534,49.0882,49.129,39200.0
2007-12-19 14:10:00,60.3,60.45,60.27,60.42,39300.0,49.129,49.2512,49.1045,49.2267,39300.0
2007-12-19 14:15:00,60.41,60.49,60.4,60.43,19300.0,49.2186,49.2838,49.2104,49.2349,19300.0
2007-12-19 14:20:00,60.43,60.52,60.41,60.5,45900.0,49.2349,49.3082,49.2186,49.2919,45900.0
2007-12-19 14:25:00,60.5,60.57,60.47,60.5,77600.0,49.2919,49.349,49.2675,49.2919,77600.0
2007-12-19 14:30:00,60.51,60.56,60.46,60.46,26500.0,49.3001,49.3408,49.2593,49.2593,26500.0
2007-12-19 14:35:00,60.46,60.53,60.46,60.48,37400.0,49.2593,49.3164,49.2593,49.2756,37400.0
2007-12-19 14:40:00,60.51,60.6,60.48,60.57,100600.0,49.3001,49.3734,49.2756,49.349,100600.0
2007-12-19 14:45:00,60.57,60.61,60.54,60.61,60000.0,49.349,49.3815,49.3245,49.3815,60000.0
2007-12-19 14:50:00,60.6,60.64,60.59,60.59,100000.0,49.3734,49.406,49.3652,49.3652,100000.0
2007-12-19 14:55:00,60.58,60.6,60.49,60.5,40800.0,49.3571,49.3734,49.2838,49.2919,40800.0
2007-12-19 15:00:00,60.51,60.58,60.45,60.58,37800.0,49.3001,49.3571,49.2512,49.3571,37800.0
2007-12-19 15:05:00,60.57,60.57,60.42,60.44,33800.0,49.349,49.349,49.2267,49.243,33800.0
2007-12-19 15:10:00,60.45,60.5,60.43,60.48,16400.0,49.2512,49.2919,49.2349,49.2756,16400.0
2007-12-19 15:15:00,60.47,60.61,60.47,60.58,65000.0,49.2675,49.3815,49.2675,49.3571,65000.0
2007-12-19 15:20:00,60.57,60.59,60.43,60.47,57500.0,49.349,49.3652,49.2349,49.2675,57500.0
2007-12-19 15:25:00,60.47,60.5,60.43,60.45,37500.0,49.2675,49.2919,49.2349,49.2512,37500.0
2007-12-19 15:30:00,60.45,60.49,60.41,60.49,36300.0,49.2512,49.2838,49.2186,49.2838,36300.0
2007-12-19 15:35:00,60.48,60.55,60.48,60.53,38700.0,49.2756,49.3327,49.2756,49.3164,38700.0
2007-12-19 15:40:00,60.53,60.55,60.47,60.47,75700.0,49.3164,49.3327,49.2675,49.2675,75700.0
2007-12-19 15:45:00,60.47,60.5,60.41,60.41,36000.0,49.2675,49.2919,49.2186,49.2186,36000.0
2007-12-19 15:50:00,60.43,60.48,60.34,60.34,37000.0,49.2349,49.2756,49.1616,49.1616,37000.0
2007-12-19 15:55:00,60.33,60.41,60.33,60.35,78300.0,49.1534,49.2186,49.1534,49.1697,78300.0
2007-12-19 16:00:00,60.35,60.38,60.35,60.35,7300.0,49.1697,49.1942,49.1697,49.1697,7300.0
2007-12-19 16:05:00,60.35,60.35,60.35,60.35,200.0,49.1697,49.1697,49.1697,49.1697,200.0
2007-12-19 16:10:00,60.35,60.35,60.35,60.35,0.0,49.1697,49.1697,49.1697,49.1697,0.0
2007-12-20 09:30:00,60.97,60.97,60.81,60.81,87600.0,49.6749,49.6749,49.5445,49.5445,87600.0
2007-12-20 09:35:00,60.81,60.82,60.77,60.81,27200.0,49.5445,49.5526,49.5119,49.5445,27200.0
2007-12-20 09:40:00,60.83,60.85,60.78,60.79,44700.0,49.5608,49.5771,49.52,49.5282,44700.0
2007-12-20 09:45:00,60.78,60.83,60.75,60.81,33300.0,49.52,49.5608,49.4956,49.5445,33300.0
2007-12-20 09:50:00,60.81,60.82,60.71,60.71,38500.0,49.5445,49.5526,49.463,49.463,38500.0
2007-12-20 09:55:00,60.69,60.71,60.59,60.59,24500.0,49.4467,49.463,49.3652,49.3652,24500.0
2007-12-20 10:00:00,60.59,60.63,60.54,60.58,24900.0,49.3652,49.3978,49.3245,49.3571,24900.0
2007-12-20 10:05:00,60.58,60.64,60.57,60.61,12500.0,49.3571,49.406,49.349,49.3815,12500.0
2007-12-20 10:10:00,60.63,60.63,60.51,60.57,35500.0,49.3978,49.3978,49.3001,49.349,35500.0
2007-12-20 10:15:00,60.57,60.57,60.45,60.47,20500.0,49.349,49.349,49.2512,49.2675,20500.0
2007-12-20 10:20:00,60.47,60.58,60.47,60.56,18500.0,49.2675,49.3571,49.2675,49.3408,18500.0
2007-12-20 10:25:00,60.56,60.58,60.53,60.53,14900.0,49.3408,49.3571,49.3164,49.3164,14900.0
2007-12-20 10:30:00,60.51,60.6,60.49,60.55,34000.0,49.3001,49.3734,49.2838,49.3327,34000.0
2007-12-20 10:35:00,60.55,60.62,60.54,60.58,5200.0,49.3327,49.3897,49.3245,49.3571,5200.0
2007-12-20 10:40:00,60.57,60.66,60.57,60.65,15400.0,49.349,49.4223,49.349,49.4141,15400.0
2007-12-20 10:45:00,60.65,60.67,60.62,60.67,22700.0,49.4141,49.4304,49.3897,49.4304,22700.0
2007-12-20 10:50:00,60.67,60.68,60.53,60.56,49800.0,49.4304,49.4386,49.3164,49.3408,49800.0
2007-12-20 10:55:00,60.56,60.56,60.41,60.49,28400.0,49.3408,49.3408,49.2186,49.2838,28400.0
2007-12-20 11:00:00,60.48,60.5,60.41,60.47,82900.0,49.2756,49.2919,49.2186,49.2675,82900.0
2007-12-20 11:05:00,60.47,60.51,60.41,60.44,72100.0,49.2675,49.3001,49.2186,49.243,72100.0
2007-12-20 11:10:00,60.45,60.51,60.45,60.51,29400.0,49.2512,49.3001,49.2512,49.3001,29400.0
2007-12-20 11:15:00,60.5,60.52,60.44,60.47,38900.0,49.2919,49.3082,49.243,49.2675,38900.0
2007-12-20 11:20:00,60.47,60.49,60.37,60.42,83100.0,49.2675,49.2838,49.186,49.2267,83100.0
2007-12-20 11:25:00,60.42,60.49,60.42,60.48,38900.0,49.2267,49.2838,49.2267,49.2756,38900.0
2007-12-20 11:30:00,60.48,60.5,60.42,60.44,32600.0,49.2756,49.2919,49.2267,49.243,32600.0
2007-12-20 11:35:00,60.44,60.5,60.44,60.49,88200.0,49.243,49.2919,49.243,49.2838,88200.0
2007-12-20 11:40:00,60.49,60.5,60.44,60.44,108900.0,49.2838,49.2919,49.243,49.243,108900.0
2007-12-20 11:45:00,60.45,60.5,60.39,60.4,44900.0,49.2512,49.2919,49.2023,49.2104,44900.0
2007-12-20 11:50:00,60.4,60.42,60.38,60.41,21000.0,49.2104,49.2267,49.1942,49.2186,21000.0
2007-12-20 11:55:00,60.41,60.45,60.4,60.4,51000.0,49.2186,49.2512,49.2104,49.2104,51000.0
2007-12-20 12:00:00,60.4,60.42,60.29,60.31,110900.0,49.2104,49.2267,49.1208,49.1371,110900.0
2007-12-20 12:05:00,60.31,60.4,60.31,60.35,23800.0,49.1371,49.2104,49.1371,49.1697,23800.0
2007-12-20 12:10:00,60.37,60.42,60.35,60.36,41000.0,49.186,49.2267,49.1697,49.1779,41000.0
2007-12-20 12:15:00,60.36,60.41,60.36,60.39,9500.0,49.1779,49.2186,49.1779,49.2023,9500.0
2007-12-20 12:20:00,60.4,60.42,60.36,60.41,34800.0,49.2104,49.2267,49.1779,49.2186,34800.0
2007-12-20 12:25:00,60.42,60.44,60.42,60.44,112000.0,49.2267,49.243,49.2267,49.243,112000.0
2007-12-20 12:30:00,60.45,60.45,60.37,60.42,25300.0,49.2512,49.2512,49.186,49.2267,25300.0
2007-12-20 12:35:00,60.42,60.44,60.39,60.41,18000.0,49.2267,49.243,49.2023,49.2186,18000.0
2007-12-20 12:40:00,60.4,60.4,60.36,60.36,31300.0,49.2104,49.2104,49.1779,49.1779,31300.0
2007-12-20 12:45:00,60.35,60.36,60.32,60.34,36500.0,49.1697,49.1779,49.1453,49.1616,36500.0
2007-12-20 12:50:00,60.34,60.38,60.33,60.37,56500.0,49.1616,49.1942,49.1534,49.186,56500.0
2007-12-20 12:55:00,60.36,60.39,60.36,60.38,63400.0,49.1779,49.2023,49.1779,49.1942,63400.0
2007-12-20 13:00:00,60.39,60.39,60.37,60.38,8600.0,49.2023,49.2023,49.186,49.1942,8600.0
2007-12-20 13:05:00,60.39,60.39,60.37,60.37,5400.0,49.2023,49.2023,49.186,49.186,5400.0
2007-12-20 13:10:00,60.37,60.4,60.36,60.39,19900.0,49.186,49.2104,49.1779,49.2023,19900.0
2007-12-20 13:15:00,60.4,60.46,60.39,60.44,16800.0,49.2104,49.2593,49.2023,49.243,16800.0
2007-12-20 13:20:00,60.46,60.58,60.46,60.54,33100.0,49.2593,49.3571,49.2593,49.3245,33100.0
2007-12-20 13:25:00,60.53,60.58,60.5,60.5,18300.0,49.3164,49.3571,49.2919,49.2919,18300.0
2007-12-20 13:30:00,60.5,60.56,60.49,60.52,14200.0,49.2919,49.3408,49.2838,49.3082,14200.0
2007-12-20 13:35:00,60.52,60.57,60.52,60.55,62100.0,49.3082,49.349,49.3082,49.3327,62100.0
2007-12-20 13:40:00,60.55,60.55,60.46,60.49,19500.0,49.3327,49.3327,49.2593,49.2838,19500.0
2007-12-20 13:45:00,60.49,60.52,60.48,60.51,42800.0,49.2838,49.3082,49.2756,49.3001,42800.0
2007-12-20 13:50:00,60.52,60.59,60.5,60.59,55000.0,49.3082,49.3652,49.2919,49.3652,55000.0
2007-12-20 13:55:00,60.6,60.6,60.55,60.59,26100.0,49.3734,49.3734,49.3327,49.3652,26100.0
2007-12-20 14:00:00,60.6,60.61,60.55,60.55,40000.0,49.3734,49.3815,49.3327,49.3327,40000.0
2007-12-20 14:05:00,60.57,60.59,60.5,60.51,764400.0,49.349,49.3652,49.2919,49.3001,764400.0
2007-12-20 14:10:00,60.51,60.61,60.5,60.55,88400.0,49.3001,49.3815,49.2919,49.3327,88400.0
2007-12-20 14:15:00,60.56,60.7,60.56,60.69,42200.0,49.3408,49.4549,49.3408,49.4467,42200.0
2007-12-20 14:20:00,60.68,60.74,60.67,60.7,14500.0,49.4386,49.4875,49.4304,49.4549,14500.0
2007-12-20 14:25:00,60.7,60.74,60.68,60.72,20600.0,49.4549,49.4875,49.4386,49.4712,20600.0
2007-12-20 14:30:00,60.72,60.75,60.64,60.75,765000.0,49.4712,49.4956,49.406,49.4956,765000.0
2007-12-20 14:35:00,60.75,60.86,60.74,60.8,69000.0,49.4956,49.5852,49.4875,49.5363,69000.0
2007-12-20 14:40:00,60.81,60.82,60.78,60.79,25500.0,49.5445,49.5526,49.52,49.5282,25500.0
2007-12-20 14:45:00,60.79,60.79,60.73,60.73,79800.0,49.5282,49.5282,49.4793,49.4793,79800.0
2007-12-20 14:50:00,60.73,60.75,60.71,60.71,53700.0,49.4793,49.4956,49.463,49.463,53700.0
2007-12-20 14:55:00,60.71,60.74,60.68,60.72,39800.0,49.463,49.4875,49.4386,49.4712,39800.0
2007-12-20 15:00:00,60.72,60.72,60.59,60.59,20300.0,49.4712,49.4712,49.3652,49.3652,20300.0
2007-12-20 15:05:00,60.62,60.68,60.61,60.67,14600.0,49.3897,49.4386,49.3815,49.4304,14600.0
2007-12-20 15:10:00,60.7,60.79,60.7,60.78,15800.0,49.4549,49.5282,49.4549,49.52,15800.0
2007-12-20 15:15:00,60.78,60.8,60.74,60.74,24400.0,49.52,49.5363,49.4875,49.4875,24400.0
2007-12-20 15:20:00,60.74,60.77,60.7,60.75,35900.0,49.4875,49.5119,49.4549,49.4956,35900.0
2007-12-20 15:25:00,60.74,60.76,60.63,60.63,26400.0,49.4875,49.5038,49.3978,49.3978,26400.0
2007-12-20 15:30:00,60.63,60.7,60.59,60.63,45600.0,49.3978,49.4549,49.3652,49.3978,45600.0
2007-12-20 15:35:00,60.64,60.72,60.63,60.72,62500.0,49.406,49.4712,49.3978,49.4712,62500.0
2007-12-20 15:40:00,60.72,60.73,60.67,60.7,128100.0,49.4712,49.4793,49.4304,49.4549,128100.0
2007-12-20 15:45:00,60.7,60.79,60.67,60.79,39300.0,49.4549,49.5282,49.4304,49.5282,39300.0
2007-12-20 15:50:00,60.8,60.83,60.78,60.79,34600.0,49.5363,49.5608,49.52,49.5282,34600.0
2007-12-20 15:55:00,60.78,60.87,60.77,60.87,21700.0,49.52,49.5934,49.5119,49.5934,21700.0
2007-12-20 16:00:00,60.8,60.89,60.8,60.87,5400.0,49.5363,49.6097,49.5363,49.5934,5400.0
2007-12-20 16:05:00,60.87,60.87,60.87,60.87,0.0,49.5934,49.5934,49.5934,49.5934,0.0
2007-12-20 16:10:00,60.87,60.87,60.87,60.87,0.0,49.5934,49.5934,49.5934,49.5934,0.0
2007-12-21 09:30:00,61.65,61.79,61.44,61.47,139600.0,50.2289,50.3429,50.0578,50.0822,139600.0
2007-12-21 09:35:00,61.46,61.53,61.42,61.51,21300.0,50.0741,50.1311,50.0415,50.1148,21300.0
2007-12-21 09:40:00,61.52,61.76,61.49,61.55,35100.0,50.123,50.3185,50.0985,50.1474,35100.0
2007-12-21 09:45:00,61.54,61.61,61.53,61.56,37800.0,50.1393,50.1963,50.1311,50.1555,37800.0
2007-12-21 09:50:00,61.55,61.58,61.49,61.52,36800.0,50.1474,50.1718,50.0985,50.123,36800.0
2007-12-21 09:55:00,61.51,61.52,61.48,61.49,28500.0,50.1148,50.123,50.0904,50.0985,28500.0
2007-12-21 10:00:00,61.5,61.55,61.5,61.55,26700.0,50.1067,50.1474,50.1067,50.1474,26700.0
2007-12-21 10:05:00,61.56,61.59,61.48,61.52,38600.0,50.1555,50.18,50.0904,50.123,38600.0
2007-12-21 10:10:00,61.5,61.59,61.47,61.59,38100.0,50.1067,50.18,50.0822,50.18,38100.0
2007-12-21 10:15:00,61.59,61.63,61.55,61.59,69000.0,50.18,50.2126,50.1474,50.18,69000.0
2007-12-21 10:20:00,61.59,61.65,61.59,61.6,37700.0,50.18,50.2289,50.18,50.1881,37700.0
2007-12-21 10:25:00,61.6,61.61,61.55,61.56,22100.0,50.1881,50.1963,50.1474,50.1555,22100.0
2007-12-21 10:30:00,61.55,61.63,61.53,61.53,76300.0,50.1474,50.2126,50.1311,50.1311,76300.0
2007-12-21 10:35:00,61.52,61.55,61.5,61.55,25900.0,50.123,50.1474,50.1067,50.1474,25900.0
2007-12-21 10:40:00,61.55,61.56,61.53,61.56,40500.0,50.1474,50.1555,50.1311,50.1555,40500.0
2007-12-21 10:45:00,61.57,61.59,61.51,61.52,28900.0,50.1637,50.18,50.1148,50.123,28900.0
2007-12-21 10:50:00,61.52,61.52,61.47,61.49,17600.0,50.123,50.123,50.0822,50.0985,17600.0
2007-12-21 10:55:00,61.48,61.51,61.48,61.49,12400.0,50.0904,50.1148,50.0904,50.0985,12400.0
2007-12-21 11:00:00,61.49,61.53,61.48,61.53,47900.0,50.0985,50.1311,50.0904,50.1311,47900.0
2007-12-21 11:05:00,61.53,61.61,61.53,61.61,41300.0,50.1311,50.1963,50.1311,50.1963,41300.0
2007-12-21 11:10:00,61.61,61.64,61.58,61.6,57100.0,50.1963,50.2207,50.1718,50.1881,57100.0
2007-12-21 11:15:00,61.6,61.63,61.59,61.61,58100.0,50.1881,50.2126,50.18,50.1963,58100.0
2007-12-21 11:20:00,61.61,61.62,61.58,61.6,68000.0,50.1963,50.2044,50.1718,50.1881,68000.0
2007-12-21 11:25:00,61.6,61.6,61.56,61.56,30900.0,50.1881,50.1881,50.1555,50.1555,30900.0
2007-12-21 11:30:00,61.55,61.57,61.51,61.53,40400.0,50.1474,50.1637,50.1148,50.1311,40400.0
2007-12-21 11:35:00,61.54,61.54,61.52,61.54,35200.0,50.1393,50.1393,50.123,50.1393,35200.0
2007-12-21 11:40:00,61.54,61.56,61.52,61.52,51100.0,50.1393,50.1555,50.123,50.123,51100.0
2007-12-21 11:45:00,61.52,61.55,61.5,61.51,44400.0,50.123,50.1474,50.1067,50.1148,44400.0
2007-12-21 11:50:00,61.51,61.52,61.48,61.5,28900.0,50.1148,50.123,50.0904,50.1067,28900.0
2007-12-21 11:55:00,61.49,61.56,61.48,61.54,58500.0,50.0985,50.1555,50.0904,50.1393,58500.0
2007-12-21 12:00:00,61.55,61.59,61.55,61.56,64200.0,50.1474,50.18,50.1474,50.1555,64200.0
2007-12-21 12:05:00,61.56,61.57,61.51,61.53,85700.0,50.1555,50.1637,50.1148,50.1311,85700.0
2007-12-21 12:10:00,61.54,61.55,61.52,61.53,63400.0,50.1393,50.1474,50.123,50.1311,63400.0
2007-12-21 12:15:00,61.54,61.56,61.53,61.55,40700.0,50.1393,50.1555,50.1311,50.1474,40700.0
2007-12-21 12:20:00,61.55,61.59,61.54,61.58,98200.0,50.1474,50.18,50.1393,50.1718,98200.0
2007-12-21 12:25:00,61.58,61.6,61.57,61.59,51200.0,50.1718,50.1881,50.1637,50.18,51200.0
2007-12-21 12:30:00,61.6,61.6,61.57,61.58,42100.0,50.1881,50.1881,50.1637,50.1718,42100.0
2007-12-21 12:35:00,61.58,61.59,61.56,61.57,54800.0,50.1718,50.18,50.1555,50.1637,54800.0
2007-12-21 12:40:00,61.57,61.58,61.57,61.57,65400.0,50.1637,50.1718,50.1637,50.1637,65400.0
2007-12-21 12:45:00,61.58,61.6,61.57,61.58,91700.0,50.1718,50.1881,50.1637,50.1718,91700.0
2007-12-21 12:50:00,61.58,61.59,61.51,61.54,62600.0,50.1718,50.18,50.1148,50.1393,62600.0
2007-12-21 12:55:00,61.54,61.56,61.52,61.52,64900.0,50.1393,50.1555,50.123,50.123,64900.0
2007-12-21 13:00:00,61.53,61.54,61.51,61.53,53400.0,50.1311,50.1393,50.1148,50.1311,53400.0
2007-12-21 13:05:00,61.51,61.55,61.49,61.55,45500.0,50.1148,50.1474,50.0985,50.1474,45500.0
2007-12-21 13:10:00,61.55,61.57,61.54,61.54,34000.0,50.1474,50.1637,50.1393,50.1393,34000.0
2007-12-21 13:15:00,61.54,61.55,61.52,61.53,48200.0,50.1393,50.1474,50.123,50.1311,48200.0
2007-12-21 13:20:00,61.53,61.57,61.53,61.56,55000.0,50.1311,50.1637,50.1311,50.1555,55000.0
2007-12-21 13:25:00,61.57,61.57,61.53,61.53,50600.0,50.1637,50.1637,50.1311,50.1311,50600.0
2007-12-21 13:30:00,61.54,61.54,61.51,61.53,33000.0,50.1393,50.1393,50.1148,50.1311,33000.0
2007-12-21 13:35:00,61.53,61.54,61.51,61.52,45500.0,50.1311,50.1393,50.1148,50.123,45500.0
2007-12-21 13:40:00,61.52,61.54,61.51,61.51,32600.0,50.123,50.1393,50.1148,50.1148,32600.0
2007-12-21 13:45:00,61.52,61.54,61.52,61.53,36000.0,50.123,50.1393,50.123,50.1311,36000.0
2007-12-21 13:50:00,61.52,61.56,61.52,61.56,74600.0,50.123,50.1555,50.123,50.1555,74600.0
2007-12-21 13:55:00,61.56,61.57,61.55,61.56,36200.0,50.1555,50.1637,50.1474,50.1555,36200.0
2007-12-21 14:00:00,61.55,61.63,61.55,61.62,101800.0,50.1474,50.2126,50.1474,50.2044,101800.0
2007-12-21 14:05:00,61.6,61.61,61.59,61.6,67100.0,50.1881,50.1963,50.18,50.1881,67100.0
2007-12-21 14:10:00,61.61,61.69,61.6,61.67,90000.0,50.1963,50.2615,50.1881,50.2452,90000.0
2007-12-21 14:15:00,61.66,61.67,61.65,61.67,73200.0,50.237,50.2452,50.2289,50.2452,73200.0
2007-12-21 14:20:00,61.67,61.71,61.67,61.69,146500.0,50.2452,50.2778,50.2452,50.2615,146500.0
2007-12-21 14:25:00,61.68,61.69,61.63,61.64,77300.0,50.2533,50.2615,50.2126,50.2207,77300.0
2007-12-21 14:30:00,61.64,61.65,61.63,61.63,97300.0,50.2207,50.2289,50.2126,50.2126,97300.0
2007-12-21 14:35:00,61.63,61.63,61.62,61.63,60600.0,50.2126,50.2126,50.2044,50.2126,60600.0
2007-12-21 14:40:00,61.62,61.67,61.62,61.67,92000.0,50.2044,50.2452,50.2044,50.2452,92000.0
2007-12-21 14:45:00,61.66,61.69,61.65,61.68,60300.0,50.237,50.2615,50.2289,50.2533,60300.0
2007-12-21 14:50:00,61.69,61.73,61.68,61.73,98700.0,50.2615,50.2941,50.2533,50.2941,98700.0
2007-12-21 14:55:00,61.73,61.76,61.72,61.74,83100.0,50.2941,50.3185,50.2859,50.3022,83100.0
2007-12-21 15:00:00,61.75,61.76,61.74,61.76,80400.0,50.3103,50.3185,50.3022,50.3185,80400.0
2007-12-21 15:05:00,61.75,61.75,61.7,61.7,76600.0,50.3103,50.3103,50.2696,50.2696,76600.0
2007-12-21 15:10:00,61.7,61.71,61.68,61.71,69600.0,50.2696,50.2778,50.2533,50.2778,69600.0
2007-12-21 15:15:00,61.7,61.73,61.69,61.73,60500.0,50.2696,50.2941,50.2615,50.2941,60500.0
2007-12-21 15:20:00,61.73,61.8,61.73,61.77,121100.0,50.2941,50.3511,50.2941,50.3266,121100.0
2007-12-21 15:25:00,61.77,61.8,61.76,61.77,244000.0,50.3266,50.3511,50.3185,50.3266,244000.0
2007-12-21 15:30:00,61.76,61.81,61.76,61.78,52300.0,50.3185,50.3592,50.3185,50.3348,52300.0
2007-12-21 15:35:00,61.78,61.78,61.7,61.72,64600.0,50.3348,50.3348,50.2696,50.2859,64600.0
2007-12-21 15:40:00,61.72,61.73,61.65,61.7,86500.0,50.2859,50.2941,50.2289,50.2696,86500.0
2007-12-21 15:45:00,61.7,61.7,61.64,61.64,43700.0,50.2696,50.2696,50.2207,50.2207,43700.0
2007-12-21 15:50:00,61.65,61.68,61.6,61.65,108700.0,50.2289,50.2533,50.1881,50.2289,108700.0
2007-12-21 15:55:00,61.66,61.78,61.66,61.75,182700.0,50.237,50.3348,50.237,50.3103,182700.0
2007-12-21 16:00:00,61.81,61.81,61.69,61.76,5400.0,50.3592,50.3592,50.2615,50.3185,5400.0
2007-12-21 16:05:00,61.71,61.81,61.71,61.81,153000.0,50.2778,50.3592,50.2778,50.3592,153000.0
2007-12-21 16:10:00,61.67,61.67,61.67,61.67,29400.0,50.2452,50.2452,50.2452,50.2452,29400.0
2007-12-24 09:30:00,62.03,62.09,61.88,61.94,45500.0,50.5385,50.5874,50.4163,50.4652,45500.0
2007-12-24 09:35:00,61.96,62.11,61.94,61.97,31900.0,50.4814,50.6037,50.4652,50.4896,31900.0
2007-12-24 09:40:00,61.99,62.02,61.99,62.02,37200.0,50.5059,50.5303,50.5059,50.5303,37200.0
2007-12-24 09:45:00,62.03,62.13,62.03,62.08,29700.0,50.5385,50.62,50.5385,50.5792,29700.0
2007-12-24 09:50:00,62.07,62.16,62.07,62.14,26900.0,50.5711,50.6444,50.5711,50.6281,26900.0
2007-12-24 09:55:00,62.13,62.13,62.06,62.07,11900.0,50.62,50.62,50.5629,50.5711,11900.0
2007-12-24 10:00:00,62.07,62.18,62.07,62.18,33800.0,50.5711,50.6607,50.5711,50.6607,33800.0
2007-12-24 10:05:00,62.18,62.19,62.13,62.16,7800.0,50.6607,50.6688,50.62,50.6444,7800.0
2007-12-24 10:10:00,62.16,62.16,62.12,62.13,11000.0,50.6444,50.6444,50.6118,50.62,11000.0
2007-12-24 10:15:00,62.14,62.15,62.12,62.15,41800.0,50.6281,50.6362,50.6118,50.6362,41800.0
2007-12-24 10:20:00,62.16,62.18,62.16,62.17,28300.0,50.6444,50.6607,50.6444,50.6525,28300.0
2007-12-24 10:25:00,62.18,62.19,62.16,62.16,22000.0,50.6607,50.6688,50.6444,50.6444,22000.0
2007-12-24 10:30:00,62.15,62.16,62.09,62.09,143500.0,50.6362,50.6444,50.5874,50.5874,143500.0
2007-12-24 10:35:00,62.1,62.17,62.08,62.1,319700.0,50.5955,50.6525,50.5792,50.5955,319700.0
2007-12-24 10:40:00,62.11,62.12,62.08,62.1,21400.0,50.6037,50.6118,50.5792,50.5955,21400.0
2007-12-24 10:45:00,62.09,62.12,62.08,62.11,23800.0,50.5874,50.6118,50.5792,50.6037,23800.0
2007-12-24 10:50:00,62.11,62.13,62.1,62.1,41400.0,50.6037,50.62,50.5955,50.5955,41400.0
2007-12-24 10:55:00,62.1,62.13,62.1,62.13,16800.0,50.5955,50.62,50.5955,50.62,16800.0
2007-12-24 11:00:00,62.13,62.15,62.12,62.12,40200.0,50.62,50.6362,50.6118,50.6118,40200.0
2007-12-24 11:05:00,62.12,62.14,62.1,62.14,31300.0,50.6118,50.6281,50.5955,50.6281,31300.0
2007-12-24 11:10:00,62.14,62.15,62.12,62.12,10400.0,50.6281,50.6362,50.6118,50.6118,10400.0
2007-12-24 11:15:00,62.14,62.15,62.14,62.15,22100.0,50.6281,50.6362,50.6281,50.6362,22100.0
2007-12-24 11:20:00,62.15,62.17,62.14,62.14,30800.0,50.6362,50.6525,50.6281,50.6281,30800.0
2007-12-24 11:25:00,62.15,62.15,62.13,62.15,5900.0,50.6362,50.6362,50.62,50.6362,5900.0
2007-12-24 11:30:00,62.14,62.17,62.14,62.17,39100.0,50.6281,50.6525,50.6281,50.6525,39100.0
2007-12-24 11:35:00,62.17,62.19,62.14,62.14,45400.0,50.6525,50.6688,50.6281,50.6281,45400.0
2007-12-24 11:40:00,62.13,62.16,62.13,62.16,17000.0,50.62,50.6444,50.62,50.6444,17000.0
2007-12-24 11:45:00,62.15,62.16,62.14,62.16,11800.0,50.6362,50.6444,50.6281,50.6444,11800.0
2007-12-24 11:50:00,62.16,62.17,62.14,62.15,24400.0,50.6444,50.6525,50.6281,50.6362,24400.0
2007-12-24 11:55:00,62.14,62.14,62.12,62.14,11000.0,50.6281,50.6281,50.6118,50.6281,11000.0
2007-12-24 12:00:00,62.13,62.18,62.13,62.16,12900.0,50.62,50.6607,50.62,50.6444,12900.0
2007-12-24 12:05:00,62.17,62.2,62.16,62.19,41100.0,50.6525,50.677,50.6444,50.6688,41100.0
2007-12-24 12:10:00,62.19,62.19,62.17,62.18,31600.0,50.6688,50.6688,50.6525,50.6607,31600.0
2007-12-24 12:15:00,62.17,62.17,62.14,62.15,11800.0,50.6525,50.6525,50.6281,50.6362,11800.0
2007-12-24 12:20:00,62.16,62.16,62.13,62.14,4700.0,50.6444,50.6444,50.62,50.6281,4700.0
2007-12-24 12:25:00,62.14,62.16,62.12,62.16,21900.0,50.6281,50.6444,50.6118,50.6444,21900.0
2007-12-24 12:30:00,62.16,62.22,62.16,62.22,52600.0,50.6444,50.6933,50.6444,50.6933,52600.0
2007-12-24 12:35:00,62.21,62.22,62.07,62.19,60900.0,50.6851,50.6933,50.5711,50.6688,60900.0
2007-12-24 12:40:00,62.19,62.24,62.18,62.24,37700.0,50.6688,50.7096,50.6607,50.7096,37700.0
2007-12-24 12:45:00,62.24,62.3,62.24,62.3,27100.0,50.7096,50.7585,50.7096,50.7585,27100.0
2007-12-24 12:50:00,62.3,62.31,62.28,62.28,51500.0,50.7585,50.7666,50.7422,50.7422,51500.0
2007-12-24 12:55:00,62.27,62.3,62.14,62.23,139600.0,50.734,50.7585,50.6281,50.7014,139600.0
2007-12-24 13:00:00,62.22,62.31,62.22,62.31,400.0,50.6933,50.7666,50.6933,50.7666,400.0
2007-12-24 13:05:00,62.31,62.31,62.31,62.31,0.0,50.7666,50.7666,50.7666,50.7666,0.0
2007-12-24 13:10:00,62.44,62.45,62.44,62.45,200.0,50.8725,50.8807,50.8725,50.8807,200.0
2007-12-24 13:15:00,62.45,62.45,62.45,62.45,0.0,50.8807,50.8807,50.8807,50.8807,0.0
2007-12-24 13:20:00,62.45,62.45,62.45,62.45,0.0,50.8807,50.8807,50.8807,50.8807,0.0
2007-12-24 13:25:00,62.45,62.45,62.45,62.45,0.0,50.8807,50.8807,50.8807,50.8807,0.0
2007-12-24 13:30:00,62.45,62.45,62.45,62.45,0.0,50.8807,50.8807,50.8807,50.8807,0.0
2007-12-24 13:35:00,62.45,62.45,62.45,62.45,0.0,50.8807,50.8807,50.8807,50.8807,0.0
2007-12-24 13:40:00,62.45,62.45,62.45,62.45,0.0,50.8807,50.8807,50.8807,50.8807,0.0
2007-12-24 13:45:00,62.45,62.45,62.45,62.45,0.0,50.8807,50.8807,50.8807,50.8807,0.0
2007-12-24 13:50:00,62.45,62.45,62.45,62.45,0.0,50.8807,50.8807,50.8807,50.8807,0.0
2007-12-24 13:55:00,62.45,62.45,62.45,62.45,0.0,50.8807,50.8807,50.8807,50.8807,0.0
2007-12-24 14:00:00,62.45,62.45,62.45,62.45,0.0,50.8807,50.8807,50.8807,50.8807,0.0
2007-12-24 14:05:00,62.45,62.45,62.45,62.45,0.0,50.8807,50.8807,50.8807,50.8807,0.0
2007-12-24 14:10:00,62.45,62.45,62.45,62.45,0.0,50.8807,50.8807,50.8807,50.8807,0.0
2007-12-24 14:15:00,62.45,62.45,62.45,62.45,0.0,50.8807,50.8807,50.8807,50.8807,0.0
2007-12-24 14:20:00,62.45,62.45,62.45,62.45,0.0,50.8807,50.8807,50.8807,50.8807,0.0
2007-12-24 14:25:00,62.45,62.45,62.45,62.45,0.0,50.8807,50.8807,50.8807,50.8807,0.0
2007-12-24 14:30:00,62.45,62.45,62.45,62.45,0.0,50.8807,50.8807,50.8807,50.8807,0.0
2007-12-24 14:35:00,62.45,62.45,62.45,62.45,0.0,50.8807,50.8807,50.8807,50.8807,0.0
2007-12-24 14:40:00,62.45,62.45,62.45,62.45,0.0,50.8807,50.8807,50.8807,50.8807,0.0
2007-12-24 14:45:00,62.45,62.45,62.45,62.45,0.0,50.8807,50.8807,50.8807,50.8807,0.0
2007-12-24 14:50:00,62.45,62.45,62.45,62.45,0.0,50.8807,50.8807,50.8807,50.8807,0.0
2007-12-24 14:55:00,62.45,62.45,62.45,62.45,0.0,50.8807,50.8807,50.8807,50.8807,0.0
2007-12-24 15:00:00,62.45,62.45,62.45,62.45,0.0,50.8807,50.8807,50.8807,50.8807,0.0
2007-12-24 15:05:00,62.45,62.45,62.45,62.45,0.0,50.8807,50.8807,50.8807,50.8807,0.0
2007-12-24 15:10:00,62.45,62.45,62.45,62.45,0.0,50.8807,50.8807,50.8807,50.8807,0.0
2007-12-24 15:15:00,62.45,62.45,62.45,62.45,0.0,50.8807,50.8807,50.8807,50.8807,0.0
2007-12-24 15:20:00,62.45,62.45,62.45,62.45,0.0,50.8807,50.8807,50.8807,50.8807,0.0
2007-12-24 15:25:00,62.45,62.45,62.45,62.45,0.0,50.8807,50.8807,50.8807,50.8807,0.0
2007-12-24 15:30:00,62.45,62.45,62.45,62.45,0.0,50.8807,50.8807,50.8807,50.8807,0.0
2007-12-24 15:35:00,62.45,62.45,62.45,62.45,0.0,50.8807,50.8807,50.8807,50.8807,0.0
2007-12-24 15:40:00,62.45,62.45,62.45,62.45,0.0,50.8807,50.8807,50.8807,50.8807,0.0
2007-12-24 15:45:00,62.45,62.45,62.45,62.45,0.0,50.8807,50.8807,50.8807,50.8807,0.0
2007-12-24 15:50:00,62.45,62.45,62.45,62.45,0.0,50.8807,50.8807,50.8807,50.8807,0.0
2007-12-24 15:55:00,62.45,62.45,62.45,62.45,0.0,50.8807,50.8807,50.8807,50.8807,0.0
2007-12-26 09:30:00,62.14,62.15,62.01,62.07,71700.0,50.6281,50.6362,50.5222,50.5711,71700.0
2007-12-26 09:35:00,62.06,62.08,62.0,62.0,24800.0,50.5629,50.5792,50.514,50.514,24800.0
2007-12-26 09:40:00,62.01,62.09,62.01,62.07,22200.0,50.5222,50.5874,50.5222,50.5711,22200.0
2007-12-26 09:45:00,62.06,62.07,62.03,62.04,9600.0,50.5629,50.5711,50.5385,50.5466,9600.0
2007-12-26 09:50:00,62.02,62.05,62.01,62.01,13900.0,50.5303,50.5548,50.5222,50.5222,13900.0
2007-12-26 09:55:00,62.01,62.01,61.92,61.97,30600.0,50.5222,50.5222,50.4489,50.4896,30600.0
2007-12-26 10:00:00,61.96,61.98,61.94,61.97,12000.0,50.4814,50.4977,50.4652,50.4896,12000.0
2007-12-26 10:05:00,61.99,62.02,61.96,62.01,13500.0,50.5059,50.5303,50.4814,50.5222,13500.0
2007-12-26 10:10:00,62.01,62.05,62.01,62.05,12700.0,50.5222,50.5548,50.5222,50.5548,12700.0
2007-12-26 10:15:00,62.04,62.04,62.01,62.03,17600.0,50.5466,50.5466,50.5222,50.5385,17600.0
2007-12-26 10:20:00,62.04,62.06,62.04,62.05,23600.0,50.5466,50.5629,50.5466,50.5548,23600.0
2007-12-26 10:25:00,62.05,62.1,62.05,62.07,48000.0,50.5548,50.5955,50.5548,50.5711,48000.0
2007-12-26 10:30:00,62.08,62.09,62.03,62.05,25500.0,50.5792,50.5874,50.5385,50.5548,25500.0
2007-12-26 10:35:00,62.06,62.06,62.04,62.04,9900.0,50.5629,50.5629,50.5466,50.5466,9900.0
2007-12-26 10:40:00,62.05,62.05,61.76,61.99,77400.0,50.5548,50.5548,50.3185,50.5059,77400.0
2007-12-26 10:45:00,62.0,62.12,62.0,62.06,42100.0,50.514,50.6118,50.514,50.5629,42100.0
2007-12-26 10:50:00,62.06,62.1,62.05,62.09,18500.0,50.5629,50.5955,50.5548,50.5874,18500.0
2007-12-26 10:55:00,62.09,62.09,62.03,62.06,61700.0,50.5874,50.5874,50.5385,50.5629,61700.0
2007-12-26 11:00:00,62.06,62.07,62.01,62.03,31100.0,50.5629,50.5711,50.5222,50.5385,31100.0
2007-12-26 11:05:00,62.03,62.1,62.03,62.05,64500.0,50.5385,50.5955,50.5385,50.5548,64500.0
2007-12-26 11:10:00,62.05,62.1,62.04,62.09,53700.0,50.5548,50.5955,50.5466,50.5874,53700.0
2007-12-26 11:15:00,62.07,62.08,62.03,62.04,22600.0,50.5711,50.5792,50.5385,50.5466,22600.0
2007-12-26 11:20:00,62.05,62.15,62.05,62.06,26000.0,50.5548,50.6362,50.5548,50.5629,26000.0
2007-12-26 11:25:00,62.06,62.07,62.01,62.01,27700.0,50.5629,50.5711,50.5222,50.5222,27700.0
2007-12-26 11:30:00,62.02,62.02,62.0,62.02,10700.0,50.5303,50.5303,50.514,50.5303,10700.0
2007-12-26 11:35:00,62.01,62.02,62.0,62.01,7300.0,50.5222,50.5303,50.514,50.5222,7300.0
2007-12-26 11:40:00,62.01,62.04,62.01,62.04,35600.0,50.5222,50.5466,50.5222,50.5466,35600.0
2007-12-26 11:45:00,62.04,62.05,62.03,62.05,57800.0,50.5466,50.5548,50.5385,50.5548,57800.0
2007-12-26 11:50:00,62.05,62.07,62.05,62.07,25100.0,50.5548,50.5711,50.5548,50.5711,25100.0
2007-12-26 11:55:00,62.07,62.07,62.0,62.0,27600.0,50.5711,50.5711,50.514,50.514,27600.0
2007-12-26 12:00:00,62.01,62.02,62.01,62.01,21400.0,50.5222,50.5303,50.5222,50.5222,21400.0
2007-12-26 12:05:00,62.02,62.03,62.02,62.02,11300.0,50.5303,50.5385,50.5303,50.5303,11300.0
2007-12-26 12:10:00,62.03,62.03,62.0,62.0,14500.0,50.5385,50.5385,50.514,50.514,14500.0
2007-12-26 12:15:00,62.0,62.02,62.0,62.02,11600.0,50.514,50.5303,50.514,50.5303,11600.0
2007-12-26 12:20:00,62.02,62.06,62.02,62.05,47200.0,50.5303,50.5629,50.5303,50.5548,47200.0
2007-12-26 12:25:00,62.05,62.05,62.02,62.04,29100.0,50.5548,50.5548,50.5303,50.5466,29100.0
2007-12-26 12:30:00,62.04,62.05,62.04,62.04,19800.0,50.5466,50.5548,50.5466,50.5466,19800.0
2007-12-26 12:35:00,62.04,62.05,62.03,62.03,13500.0,50.5466,50.5548,50.5385,50.5385,13500.0
2007-12-26 12:40:00,62.04,62.08,62.03,62.08,31200.0,50.5466,50.5792,50.5385,50.5792,31200.0
2007-12-26 12:45:00,62.07,62.12,62.07,62.12,32100.0,50.5711,50.6118,50.5711,50.6118,32100.0
2007-12-26 12:50:00,62.1,62.18,62.1,62.14,57200.0,50.5955,50.6607,50.5955,50.6281,57200.0
2007-12-26 12:55:00,62.13,62.16,62.13,62.14,30400.0,50.62,50.6444,50.62,50.6281,30400.0
2007-12-26 13:00:00,62.14,62.15,62.12,62.15,44500.0,50.6281,50.6362,50.6118,50.6362,44500.0
2007-12-26 13:05:00,62.14,62.2,62.13,62.17,52000.0,50.6281,50.677,50.62,50.6525,52000.0
2007-12-26 13:10:00,62.17,62.23,62.17,62.21,39900.0,50.6525,50.7014,50.6525,50.6851,39900.0
2007-12-26 13:15:00,62.21,62.23,62.2,62.22,30400.0,50.6851,50.7014,50.677,50.6933,30400.0
2007-12-26 13:20:00,62.21,62.23,62.2,62.22,17800.0,50.6851,50.7014,50.677,50.6933,17800.0
2007-12-26 13:25:00,62.2,62.21,62.17,62.18,21500.0,50.677,50.6851,50.6525,50.6607,21500.0
2007-12-26 13:30:00,62.18,62.23,62.18,62.21,78100.0,50.6607,50.7014,50.6607,50.6851,78100.0
2007-12-26 13:35:00,62.21,62.24,62.2,62.24,84600.0,50.6851,50.7096,50.677,50.7096,84600.0
2007-12-26 13:40:00,62.23,62.23,62.2,62.2,54700.0,50.7014,50.7014,50.677,50.677,54700.0
2007-12-26 13:45:00,62.2,62.31,62.19,62.3,31100.0,50.677,50.7666,50.6688,50.7585,31100.0
2007-12-26 13:50:00,62.27,62.31,62.27,62.3,23000.0,50.734,50.7666,50.734,50.7585,23000.0
2007-12-26 13:55:00,62.3,62.33,62.28,62.33,53900.0,50.7585,50.7829,50.7422,50.7829,53900.0
2007-12-26 14:00:00,62.33,62.35,62.28,62.28,36200.0,50.7829,50.7992,50.7422,50.7422,36200.0
2007-12-26 14:05:00,62.28,62.29,62.27,62.28,10100.0,50.7422,50.7503,50.734,50.7422,10100.0
2007-12-26 14:10:00,62.29,62.3,62.27,62.28,72000.0,50.7503,50.7585,50.734,50.7422,72000.0
2007-12-26 14:15:00,62.26,62.29,62.24,62.27,52900.0,50.7259,50.7503,50.7096,50.734,52900.0
2007-12-26 14:20:00,62.28,62.31,62.26,62.31,45400.0,50.7422,50.7666,50.7259,50.7666,45400.0
2007-12-26 14:25:00,62.3,62.32,62.29,62.32,20000.0,50.7585,50.7748,50.7503,50.7748,20000.0
2007-12-26 14:30:00,62.31,62.36,62.31,62.36,9700.0,50.7666,50.8073,50.7666,50.8073,9700.0
2007-12-26 14:35:00,62.35,62.35,62.29,62.3,28500.0,50.7992,50.7992,50.7503,50.7585,28500.0
2007-12-26 14:40:00,62.3,62.34,62.29,62.33,11700.0,50.7585,50.791,50.7503,50.7829,11700.0
2007-12-26 14:45:00,62.33,62.34,62.32,62.32,25500.0,50.7829,50.791,50.7748,50.7748,25500.0
2007-12-26 14:50:00,62.33,62.35,62.33,62.34,27400.0,50.7829,50.7992,50.7829,50.791,27400.0
2007-12-26 14:55:00,62.35,62.37,62.35,62.35,16400.0,50.7992,50.8155,50.7992,50.7992,16400.0
2007-12-26 15:00:00,62.34,62.35,62.29,62.3,27700.0,50.791,50.7992,50.7503,50.7585,27700.0
2007-12-26 15:05:00,62.29,62.3,62.25,62.26,38700.0,50.7503,50.7585,50.7177,50.7259,38700.0
2007-12-26 15:10:00,62.26,62.3,62.25,62.28,29500.0,50.7259,50.7585,50.7177,50.7422,29500.0
2007-12-26 15:15:00,62.27,62.32,62.26,62.31,26200.0,50.734,50.7748,50.7259,50.7666,26200.0
2007-12-26 15:20:00,62.32,62.32,62.29,62.29,37000.0,50.7748,50.7748,50.7503,50.7503,37000.0
2007-12-26 15:25:00,62.28,62.28,62.23,62.25,28200.0,50.7422,50.7422,50.7014,50.7177,28200.0
2007-12-26 15:30:00,62.25,62.27,62.2,62.26,88500.0,50.7177,50.734,50.677,50.7259,88500.0
2007-12-26 15:35:00,62.27,62.28,62.24,62.27,10500.0,50.734,50.7422,50.7096,50.734,10500.0
2007-12-26 15:40:00,62.27,62.28,62.24,62.26,18800.0,50.734,50.7422,50.7096,50.7259,18800.0
2007-12-26 15:45:00,62.28,62.35,62.27,62.35,39600.0,50.7422,50.7992,50.734,50.7992,39600.0
2007-12-26 15:50:00,62.35,62.37,62.29,62.3,36900.0,50.7992,50.8155,50.7503,50.7585,36900.0
2007-12-26 15:55:00,62.3,62.33,62.26,62.29,52900.0,50.7585,50.7829,50.7259,50.7503,52900.0
2007-12-26 16:00:00,62.29,62.34,62.27,62.34,6700.0,50.7503,50.791,50.734,50.791,6700.0
2007-12-26 16:05:00,62.31,62.31,62.31,62.31,500.0,50.7666,50.7666,50.7666,50.7666,500.0
2007-12-26 16:10:00,62.36,62.36,62.36,62.36,5000.0,50.8073,50.8073,50.8073,50.8073,5000.0
2007-12-27 09:30:00,62.25,62.35,62.02,62.04,83700.0,50.8341,50.9157,50.6463,50.6626,83700.0
2007-12-27 09:35:00,62.03,62.05,61.97,62.01,31900.0,50.6544,50.6708,50.6054,50.6381,31900.0
2007-12-27 09:40:00,62.0,62.0,61.9,61.97,30200.0,50.6299,50.6299,50.5483,50.6054,30200.0
2007-12-27 09:45:00,61.99,62.0,61.96,62.0,10800.0,50.6218,50.6299,50.5973,50.6299,10800.0
2007-12-27 09:50:00,62.0,62.01,61.94,62.0,29100.0,50.6299,50.6381,50.5809,50.6299,29100.0
2007-12-27 09:55:00,61.99,62.0,61.84,61.84,10500.0,50.6218,50.6299,50.4993,50.4993,10500.0
2007-12-27 10:00:00,61.85,61.92,61.85,61.92,12400.0,50.5074,50.5646,50.5074,50.5646,12400.0
2007-12-27 10:05:00,61.92,61.95,61.91,61.94,10700.0,50.5646,50.5891,50.5564,50.5809,10700.0
2007-12-27 10:10:00,61.94,61.96,61.92,61.95,30100.0,50.5809,50.5973,50.5646,50.5891,30100.0
2007-12-27 10:15:00,61.95,61.99,61.95,61.96,10300.0,50.5891,50.6218,50.5891,50.5973,10300.0
2007-12-27 10:20:00,61.96,62.0,61.95,62.0,18700.0,50.5973,50.6299,50.5891,50.6299,18700.0
2007-12-27 10:25:00,62.0,62.01,61.97,61.97,26700.0,50.6299,50.6381,50.6054,50.6054,26700.0
2007-12-27 10:30:00,61.96,61.97,61.93,61.94,20400.0,50.5973,50.6054,50.5728,50.5809,20400.0
2007-12-27 10:35:00,61.91,61.94,61.84,61.84,23000.0,50.5564,50.5809,50.4993,50.4993,23000.0
2007-12-27 10:40:00,61.84,61.85,61.81,61.85,44300.0,50.4993,50.5074,50.4748,50.5074,44300.0
2007-12-27 10:45:00,61.84,61.85,61.79,61.81,17300.0,50.4993,50.5074,50.4584,50.4748,17300.0
2007-12-27 10:50:00,61.8,61.86,61.8,61.83,11400.0,50.4666,50.5156,50.4666,50.4911,11400.0
2007-12-27 10:55:00,61.83,61.83,61.76,61.77,37100.0,50.4911,50.4911,50.4339,50.4421,37100.0
2007-12-27 11:00:00,61.78,61.82,61.68,61.69,334200.0,50.4503,50.4829,50.3686,50.3768,334200.0
2007-12-27 11:05:00,61.69,61.71,61.67,61.67,37900.0,50.3768,50.3931,50.3604,50.3604,37900.0
2007-12-27 11:10:00,61.65,61.71,61.65,61.7,49400.0,50.3441,50.3931,50.3441,50.3849,49400.0
2007-12-27 11:15:00,61.69,61.71,61.68,61.7,44800.0,50.3768,50.3931,50.3686,50.3849,44800.0
2007-12-27 11:20:00,61.7,61.71,61.69,61.71,82000.0,50.3849,50.3931,50.3768,50.3931,82000.0
2007-12-27 11:25:00,61.7,61.74,61.69,61.74,60100.0,50.3849,50.4176,50.3768,50.4176,60100.0
2007-12-27 11:30:00,61.74,61.76,61.74,61.75,22000.0,50.4176,50.4339,50.4176,50.4258,22000.0
2007-12-27 11:35:00,61.75,61.75,61.7,61.7,9800.0,50.4258,50.4258,50.3849,50.3849,9800.0
2007-12-27 11:40:00,61.71,61.73,61.69,61.72,14500.0,50.3931,50.4094,50.3768,50.4013,14500.0
2007-12-27 11:45:00,61.72,61.73,61.72,61.73,14900.0,50.4013,50.4094,50.4013,50.4094,14900.0
2007-12-27 11:50:00,61.73,61.74,61.71,61.72,19100.0,50.4094,50.4176,50.3931,50.4013,19100.0
2007-12-27 11:55:00,61.71,61.76,61.7,61.76,9700.0,50.3931,50.4339,50.3849,50.4339,9700.0
2007-12-27 12:00:00,61.77,61.78,61.71,61.74,38900.0,50.4421,50.4503,50.3931,50.4176,38900.0
2007-12-27 12:05:00,61.73,61.73,61.67,61.7,196500.0,50.4094,50.4094,50.3604,50.3849,196500.0
2007-12-27 12:10:00,61.7,61.71,61.67,61.68,211000.0,50.3849,50.3931,50.3604,50.3686,211000.0
2007-12-27 12:15:00,61.68,61.7,61.65,61.68,22800.0,50.3686,50.3849,50.3441,50.3686,22800.0
2007-12-27 12:20:00,61.68,61.7,61.67,61.67,14500.0,50.3686,50.3849,50.3604,50.3604,14500.0
2007-12-27 12:25:00,61.68,61.68,61.59,61.59,22900.0,50.3686,50.3686,50.2951,50.2951,22900.0
2007-12-27 12:30:00,61.6,61.61,61.59,61.6,10400.0,50.3033,50.3115,50.2951,50.3033,10400.0
2007-12-27 12:35:00,61.6,61.6,61.51,61.51,8700.0,50.3033,50.3033,50.2298,50.2298,8700.0
2007-12-27 12:40:00,61.5,61.55,61.49,61.55,18100.0,50.2216,50.2625,50.2135,50.2625,18100.0
2007-12-27 12:45:00,61.54,61.56,61.54,61.56,2700.0,50.2543,50.2706,50.2543,50.2706,2700.0
2007-12-27 12:50:00,61.56,61.59,61.56,61.58,15000.0,50.2706,50.2951,50.2706,50.287,15000.0
2007-12-27 12:55:00,61.59,61.61,61.59,61.6,64200.0,50.2951,50.3115,50.2951,50.3033,64200.0
2007-12-27 13:00:00,61.59,61.59,61.55,61.56,7900.0,50.2951,50.2951,50.2625,50.2706,7900.0
2007-12-27 13:05:00,61.56,61.59,61.48,61.59,60100.0,50.2706,50.2951,50.2053,50.2951,60100.0
2007-12-27 13:10:00,61.58,61.6,61.58,61.6,13000.0,50.287,50.3033,50.287,50.3033,13000.0
2007-12-27 13:15:00,61.57,61.58,61.54,61.55,35700.0,50.2788,50.287,50.2543,50.2625,35700.0
2007-12-27 13:20:00,61.55,61.59,61.53,61.59,14900.0,50.2625,50.2951,50.2461,50.2951,14900.0
2007-12-27 13:25:00,61.62,61.63,61.61,61.63,32900.0,50.3196,50.3278,50.3115,50.3278,32900.0
2007-12-27 13:30:00,61.66,61.67,61.59,61.62,33100.0,50.3523,50.3604,50.2951,50.3196,33100.0
2007-12-27 13:35:00,61.61,61.61,61.54,61.59,330300.0,50.3115,50.3115,50.2543,50.2951,330300.0
2007-12-27 13:40:00,61.59,61.6,61.58,61.6,22100.0,50.2951,50.3033,50.287,50.3033,22100.0
2007-12-27 13:45:00,61.6,61.66,61.6,61.66,34000.0,50.3033,50.3523,50.3033,50.3523,34000.0
2007-12-27 13:50:00,61.66,61.68,61.63,61.63,27800.0,50.3523,50.3686,50.3278,50.3278,27800.0
2007-12-27 13:55:00,61.63,61.63,61.6,61.62,21800.0,50.3278,50.3278,50.3033,50.3196,21800.0
2007-12-27 14:00:00,61.61,61.64,61.59,61.64,83300.0,50.3115,50.3359,50.2951,50.3359,83300.0
2007-12-27 14:05:00,61.67,61.73,61.66,61.72,33200.0,50.3604,50.4094,50.3523,50.4013,33200.0
2007-12-27 14:10:00,61.72,61.79,61.67,61.67,77300.0,50.4013,50.4584,50.3604,50.3604,77300.0
2007-12-27 14:15:00,61.67,61.69,61.66,61.69,29300.0,50.3604,50.3768,50.3523,50.3768,29300.0
2007-12-27 14:20:00,61.69,61.71,61.67,61.7,38700.0,50.3768,50.3931,50.3604,50.3849,38700.0
2007-12-27 14:25:00,61.71,61.71,61.64,61.66,39200.0,50.3931,50.3931,50.3359,50.3523,39200.0
2007-12-27 14:30:00,61.65,61.65,61.57,61.58,50600.0,50.3441,50.3441,50.2788,50.287,50600.0
2007-12-27 14:35:00,61.57,61.58,61.56,61.56,20400.0,50.2788,50.287,50.2706,50.2706,20400.0
2007-12-27 14:40:00,61.56,61.56,61.52,61.55,43900.0,50.2706,50.2706,50.238,50.2625,43900.0
2007-12-27 14:45:00,61.55,61.63,61.55,61.63,45800.0,50.2625,50.3278,50.2625,50.3278,45800.0
2007-12-27 14:50:00,61.64,61.64,61.6,61.62,17200.0,50.3359,50.3359,50.3033,50.3196,17200.0
2007-12-27 14:55:00,61.61,61.62,61.56,61.58,78000.0,50.3115,50.3196,50.2706,50.287,78000.0
2007-12-27 15:00:00,61.58,61.67,61.57,61.62,107100.0,50.287,50.3604,50.2788,50.3196,107100.0
2007-12-27 15:05:00,61.63,61.68,61.62,61.67,52100.0,50.3278,50.3686,50.3196,50.3604,52100.0
2007-12-27 15:10:00,61.67,61.68,61.65,61.66,24200.0,50.3604,50.3686,50.3441,50.3523,24200.0
2007-12-27 15:15:00,61.66,61.66,61.59,61.6,279800.0,50.3523,50.3523,50.2951,50.3033,279800.0
2007-12-27 15:20:00,61.6,61.6,61.56,61.57,26500.0,50.3033,50.3033,50.2706,50.2788,26500.0
2007-12-27 15:25:00,61.56,61.59,61.51,61.53,35500.0,50.2706,50.2951,50.2298,50.2461,35500.0
2007-12-27 15:30:00,61.52,61.52,61.42,61.48,113900.0,50.238,50.238,50.1563,50.2053,113900.0
2007-12-27 15:35:00,61.48,61.5,61.44,61.49,27300.0,50.2053,50.2216,50.1726,50.2135,27300.0
2007-12-27 15:40:00,61.49,61.49,61.44,61.44,32400.0,50.2135,50.2135,50.1726,50.1726,32400.0
2007-12-27 15:45:00,61.44,61.45,61.35,61.35,63600.0,50.1726,50.1808,50.0991,50.0991,63600.0
2007-12-27 15:50:00,61.36,61.41,61.34,61.37,58200.0,50.1073,50.1481,50.091,50.1155,58200.0
2007-12-27 15:55:00,61.37,61.41,61.3,61.32,45900.0,50.1155,50.1481,50.0583,50.0746,45900.0
2007-12-27 16:00:00,61.32,61.35,61.32,61.35,300.0,50.0746,50.0991,50.0746,50.0991,300.0
2007-12-27 16:05:00,61.35,61.35,61.35,61.35,0.0,50.0991,50.0991,50.0991,50.0991,0.0
2007-12-27 16:10:00,61.35,61.35,61.35,61.35,0.0,50.0991,50.0991,50.0991,50.0991,0.0
2007-12-28 09:30:00,61.81,61.87,61.77,61.8,129800.0,50.4748,50.5238,50.4421,50.4666,129800.0
2007-12-28 09:35:00,61.8,61.81,61.66,61.68,53900.0,50.4666,50.4748,50.3523,50.3686,53900.0
2007-12-28 09:40:00,61.68,61.87,61.62,61.7,55900.0,50.3686,50.5238,50.3196,50.3849,55900.0
2007-12-28 09:45:00,61.72,61.77,61.71,61.75,56700.0,50.4013,50.4421,50.3931,50.4258,56700.0
2007-12-28 09:50:00,61.75,61.77,61.69,61.69,34100.0,50.4258,50.4421,50.3768,50.3768,34100.0
2007-12-28 09:55:00,61.7,61.71,61.67,61.69,32900.0,50.3849,50.3931,50.3604,50.3768,32900.0
2007-12-28 10:00:00,61.69,61.69,61.42,61.42,68100.0,50.3768,50.3768,50.1563,50.1563,68100.0
2007-12-28 10:05:00,61.42,61.45,61.35,61.41,58900.0,50.1563,50.1808,50.0991,50.1481,58900.0
2007-12-28 10:10:00,61.42,61.48,61.42,61.45,106100.0,50.1563,50.2053,50.1563,50.1808,106100.0
2007-12-28 10:15:00,61.45,61.51,61.39,61.51,53300.0,50.1808,50.2298,50.1318,50.2298,53300.0
2007-12-28 10:20:00,61.51,61.53,61.5,61.51,9700.0,50.2298,50.2461,50.2216,50.2298,9700.0
2007-12-28 10:25:00,61.5,61.5,61.5,61.5,200.0,50.2216,50.2216,50.2216,50.2216,200.0
2007-12-28 10:30:00,61.53,61.6,61.51,61.55,133800.0,50.2461,50.3033,50.2298,50.2625,133800.0
2007-12-28 10:35:00,61.55,61.55,61.55,61.55,0.0,50.2625,50.2625,50.2625,50.2625,0.0
2007-12-28 10:40:00,61.55,61.55,61.55,61.55,0.0,50.2625,50.2625,50.2625,50.2625,0.0
2007-12-28 10:45:00,61.55,61.55,61.55,61.55,0.0,50.2625,50.2625,50.2625,50.2625,0.0
2007-12-28 10:50:00,61.55,61.55,61.55,61.55,0.0,50.2625,50.2625,50.2625,50.2625,0.0
2007-12-28 10:55:00,61.49,61.49,61.48,61.49,3500.0,50.2135,50.2135,50.2053,50.2135,3500.0
2007-12-28 11:00:00,61.49,61.53,61.46,61.47,9800.0,50.2135,50.2461,50.189,50.1971,9800.0
2007-12-28 11:05:00,61.46,61.52,61.44,61.49,20700.0,50.189,50.238,50.1726,50.2135,20700.0
2007-12-28 11:10:00,61.5,61.54,61.47,61.54,22100.0,50.2216,50.2543,50.1971,50.2543,22100.0
2007-12-28 11:15:00,61.54,61.59,61.53,61.59,16500.0,50.2543,50.2951,50.2461,50.2951,16500.0
2007-12-28 11:20:00,61.6,61.6,61.57,61.57,21800.0,50.3033,50.3033,50.2788,50.2788,21800.0
2007-12-28 11:25:00,61.56,61.58,61.54,61.54,27700.0,50.2706,50.287,50.2543,50.2543,27700.0
2007-12-28 11:30:00,61.53,61.56,61.48,61.56,15700.0,50.2461,50.2706,50.2053,50.2706,15700.0
2007-12-28 11:35:00,61.56,61.62,61.56,61.59,7500.0,50.2706,50.3196,50.2706,50.2951,7500.0
2007-12-28 11:40:00,61.58,61.58,61.55,61.57,35300.0,50.287,50.287,50.2625,50.2788,35300.0
2007-12-28 11:45:00,61.59,61.6,61.55,61.57,8200.0,50.2951,50.3033,50.2625,50.2788,8200.0
2007-12-28 11:50:00,61.57,61.57,61.52,61.53,7700.0,50.2788,50.2788,50.238,50.2461,7700.0
2007-12-28 11:55:00,61.53,61.56,61.41,61.46,21600.0,50.2461,50.2706,50.1481,50.189,21600.0
2007-12-28 12:00:00,61.47,61.48,61.44,61.45,21500.0,50.1971,50.2053,50.1726,50.1808,21500.0
2007-12-28 12:05:00,61.45,61.49,61.45,61.45,44500.0,50.1808,50.2135,50.1808,50.1808,44500.0
2007-12-28 12:10:00,61.46,61.46,61.37,61.43,42700.0,50.189,50.189,50.1155,50.1645,42700.0
2007-12-28 12:15:00,61.44,61.45,61.4,61.4,50900.0,50.1726,50.1808,50.14,50.14,50900.0
2007-12-28 12:20:00,61.41,61.43,61.4,61.42,87300.0,50.1481,50.1645,50.14,50.1563,87300.0
2007-12-28 12:25:00,61.42,61.42,61.33,61.35,60400.0,50.1563,50.1563,50.0828,50.0991,60400.0
2007-12-28 12:30:00,61.35,61.35,61.29,61.33,59600.0,50.0991,50.0991,50.0501,50.0828,59600.0
2007-12-28 12:35:00,61.33,61.34,61.32,61.34,25500.0,50.0828,50.091,50.0746,50.091,25500.0
2007-12-28 12:40:00,61.32,61.35,61.26,61.27,50000.0,50.0746,50.0991,50.0256,50.0338,50000.0
2007-12-28 12:45:00,61.27,61.29,61.23,61.27,53200.0,50.0338,50.0501,50.0011,50.0338,53200.0
2007-12-28 12:50:00,61.27,61.27,61.17,61.21,38400.0,50.0338,50.0338,49.9521,49.9848,38400.0
2007-12-28 12:55:00,61.22,61.25,61.16,61.17,49900.0,49.993,50.0175,49.944,49.9521,49900.0
2007-12-28 13:00:00,61.16,61.2,61.12,61.2,209100.0,49.944,49.9766,49.9113,49.9766,209100.0
2007-12-28 13:05:00,61.22,61.29,61.2,61.28,75700.0,49.993,50.0501,49.9766,50.042,75700.0
2007-12-28 13:10:00,61.27,61.29,61.24,61.27,140300.0,50.0338,50.0501,50.0093,50.0338,140300.0
2007-12-28 13:15:00,61.26,61.26,61.19,61.23,54200.0,50.0256,50.0256,49.9685,50.0011,54200.0
2007-12-28 13:20:00,61.22,61.26,61.22,61.24,48500.0,49.993,50.0256,49.993,50.0093,48500.0
2007-12-28 13:25:00,61.25,61.31,61.25,61.25,84800.0,50.0175,50.0665,50.0175,50.0175,84800.0
2007-12-28 13:30:00,61.27,61.29,61.12,61.22,87100.0,50.0338,50.0501,49.9113,49.993,87100.0
2007-12-28 13:35:00,61.21,61.22,61.14,61.19,36100.0,49.9848,49.993,49.9276,49.9685,36100.0
2007-12-28 13:40:00,61.19,61.28,61.19,61.27,51500.0,49.9685,50.042,49.9685,50.0338,51500.0
2007-12-28 13:45:00,61.27,61.33,61.25,61.32,20900.0,50.0338,50.0828,50.0175,50.0746,20900.0
2007-12-28 13:50:00,61.32,61.32,61.25,61.26,43800.0,50.0746,50.0746,50.0175,50.0256,43800.0
2007-12-28 13:55:00,61.27,61.38,61.27,61.37,35600.0,50.0338,50.1236,50.0338,50.1155,35600.0
2007-12-28 14:00:00,61.36,61.38,61.33,61.38,8100.0,50.1073,50.1236,50.0828,50.1236,8100.0
2007-12-28 14:05:00,61.38,61.39,61.35,61.38,12400.0,50.1236,50.1318,50.0991,50.1236,12400.0
2007-12-28 14:10:00,61.39,61.41,61.32,61.32,40700.0,50.1318,50.1481,50.0746,50.0746,40700.0
2007-12-28 14:15:00,61.32,61.39,61.32,61.38,135100.0,50.0746,50.1318,50.0746,50.1236,135100.0
2007-12-28 14:20:00,61.38,61.43,61.36,61.42,82600.0,50.1236,50.1645,50.1073,50.1563,82600.0
2007-12-28 14:25:00,61.42,61.42,61.38,61.39,34900.0,50.1563,50.1563,50.1236,50.1318,34900.0
2007-12-28 14:30:00,61.39,61.45,61.39,61.44,32800.0,50.1318,50.1808,50.1318,50.1726,32800.0
2007-12-28 14:35:00,61.44,61.48,61.43,61.48,31300.0,50.1726,50.2053,50.1645,50.2053,31300.0
2007-12-28 14:40:00,61.49,61.52,61.46,61.46,50300.0,50.2135,50.238,50.189,50.189,50300.0
2007-12-28 14:45:00,61.45,61.49,61.44,61.46,49000.0,50.1808,50.2135,50.1726,50.189,49000.0
2007-12-28 14:50:00,61.45,61.45,61.35,61.37,68700.0,50.1808,50.1808,50.0991,50.1155,68700.0
2007-12-28 14:55:00,61.37,61.39,61.35,61.38,32200.0,50.1155,50.1318,50.0991,50.1236,32200.0
2007-12-28 15:00:00,61.39,61.4,61.33,61.34,78300.0,50.1318,50.14,50.0828,50.091,78300.0
2007-12-28 15:05:00,61.33,61.37,61.29,61.37,48100.0,50.0828,50.1155,50.0501,50.1155,48100.0
2007-12-28 15:10:00,61.38,61.42,61.38,61.41,47700.0,50.1236,50.1563,50.1236,50.1481,47700.0
2007-12-28 15:15:00,61.42,61.46,61.42,61.44,71000.0,50.1563,50.189,50.1563,50.1726,71000.0
2007-12-28 15:20:00,61.45,61.45,61.36,61.42,93200.0,50.1808,50.1808,50.1073,50.1563,93200.0
2007-12-28 15:25:00,61.43,61.45,61.39,61.4,96600.0,50.1645,50.1808,50.1318,50.14,96600.0
2007-12-28 15:30:00,61.41,61.44,61.37,61.39,55700.0,50.1481,50.1726,50.1155,50.1318,55700.0
2007-12-28 15:35:00,61.37,61.38,61.34,61.37,75600.0,50.1155,50.1236,50.091,50.1155,75600.0
2007-12-28 15:40:00,61.37,61.41,61.36,61.41,103800.0,50.1155,50.1481,50.1073,50.1481,103800.0
2007-12-28 15:45:00,61.4,61.44,61.36,61.42,119300.0,50.14,50.1726,50.1073,50.1563,119300.0
2007-12-28 15:50:00,61.44,61.46,61.42,61.45,42300.0,50.1726,50.189,50.1563,50.1808,42300.0
2007-12-28 15:55:00,61.44,61.44,61.38,61.4,73300.0,50.1726,50.1726,50.1236,50.14,73300.0
2007-12-28 16:00:00,61.39,61.39,61.39,61.39,2400.0,50.1318,50.1318,50.1318,50.1318,2400.0
2007-12-28 16:05:00,61.34,61.34,61.33,61.33,13700.0,50.091,50.091,50.0828,50.0828,13700.0
2007-12-28 16:10:00,61.28,61.28,61.28,61.28,100.0,50.042,50.042,50.042,50.042,100.0
2007-12-31 09:30:00,61.28,61.34,61.09,61.23,101600.0,50.042,50.091,49.8868,50.0011,101600.0
2007-12-31 09:35:00,61.21,61.23,61.2,61.2,70300.0,49.9848,50.0011,49.9766,49.9766,70300.0
2007-12-31 09:40:00,61.21,61.27,61.17,61.27,62800.0,49.9848,50.0338,49.9521,50.0338,62800.0
2007-12-31 09:45:00,61.26,61.27,61.18,61.21,66100.0,50.0256,50.0338,49.9603,49.9848,66100.0
2007-12-31 09:50:00,61.22,61.24,61.16,61.19,45100.0,49.993,50.0093,49.944,49.9685,45100.0
2007-12-31 09:55:00,61.2,61.21,61.1,61.11,35100.0,49.9766,49.9848,49.895,49.9031,35100.0
2007-12-31 10:00:00,61.15,61.22,61.15,61.17,24800.0,49.9358,49.993,49.9358,49.9521,24800.0
2007-12-31 10:05:00,61.18,61.23,61.17,61.22,32900.0,49.9603,50.0011,49.9521,49.993,32900.0
2007-12-31 10:10:00,61.22,61.3,61.21,61.3,44900.0,49.993,50.0583,49.9848,50.0583,44900.0
2007-12-31 10:15:00,61.28,61.28,61.2,61.26,13400.0,50.042,50.042,49.9766,50.0256,13400.0
2007-12-31 10:20:00,61.26,61.26,61.12,61.16,21600.0,50.0256,50.0256,49.9113,49.944,21600.0
2007-12-31 10:25:00,61.18,61.2,61.14,61.18,16600.0,49.9603,49.9766,49.9276,49.9603,16600.0
2007-12-31 10:30:00,61.18,61.19,61.17,61.18,12200.0,49.9603,49.9685,49.9521,49.9603,12200.0
2007-12-31 10:35:00,61.18,61.18,61.08,61.1,75400.0,49.9603,49.9603,49.8786,49.895,75400.0
2007-12-31 10:40:00,61.12,61.12,61.04,61.05,13300.0,49.9113,49.9113,49.846,49.8541,13300.0
2007-12-31 10:45:00,61.04,61.09,61.04,61.09,28700.0,49.846,49.8868,49.846,49.8868,28700.0
2007-12-31 10:50:00,61.09,61.12,61.05,61.11,136200.0,49.8868,49.9113,49.8541,49.9031,136200.0
2007-12-31 10:55:00,61.11,61.12,61.08,61.08,123100.0,49.9031,49.9113,49.8786,49.8786,123100.0
2007-12-31 11:00:00,61.08,61.1,61.05,61.07,37700.0,49.8786,49.895,49.8541,49.8705,37700.0
2007-12-31 11:05:00,61.07,61.07,61.03,61.03,28200.0,49.8705,49.8705,49.8378,49.8378,28200.0
2007-12-31 11:10:00,61.03,61.1,60.97,61.02,27300.0,49.8378,49.895,49.7888,49.8297,27300.0
2007-12-31 11:15:00,61.03,61.03,60.92,60.95,42100.0,49.8378,49.8378,49.748,49.7725,42100.0
2007-12-31 11:20:00,60.95,60.96,60.87,60.89,48500.0,49.7725,49.7807,49.7072,49.7235,48500.0
2007-12-31 11:25:00,60.89,60.94,60.89,60.94,17200.0,49.7235,49.7643,49.7235,49.7643,17200.0
2007-12-31 11:30:00,60.94,60.97,60.93,60.96,22800.0,49.7643,49.7888,49.7562,49.7807,22800.0
2007-12-31 11:35:00,60.97,61.05,60.95,61.02,43800.0,49.7888,49.8541,49.7725,49.8297,43800.0
2007-12-31 11:40:00,61.02,61.02,60.98,60.99,18600.0,49.8297,49.8297,49.797,49.8052,18600.0
2007-12-31 11:45:00,60.99,60.99,60.96,60.97,20200.0,49.8052,49.8052,49.7807,49.7888,20200.0
2007-12-31 11:50:00,60.97,60.97,60.94,60.96,20400.0,49.7888,49.7888,49.7643,49.7807,20400.0
2007-12-31 11:55:00,60.95,60.98,60.93,60.98,37200.0,49.7725,49.797,49.7562,49.797,37200.0
2007-12-31 12:00:00,60.97,60.99,60.91,60.98,77300.0,49.7888,49.8052,49.7398,49.797,77300.0
2007-12-31 12:05:00,60.98,61.02,60.95,60.99,158300.0,49.797,49.8297,49.7725,49.8052,158300.0
2007-12-31 12:10:00,60.99,61.02,60.98,61.02,38500.0,49.8052,49.8297,49.797,49.8297,38500.0
2007-12-31 12:15:00,61.01,61.03,60.99,60.99,36800.0,49.8215,49.8378,49.8052,49.8052,36800.0
2007-12-31 12:20:00,60.99,61.03,60.99,60.99,28200.0,49.8052,49.8378,49.8052,49.8052,28200.0
2007-12-31 12:25:00,60.98,60.99,60.92,60.92,67000.0,49.797,49.8052,49.748,49.748,67000.0
2007-12-31 12:30:00,60.92,60.95,60.9,60.94,56500.0,49.748,49.7725,49.7317,49.7643,56500.0
2007-12-31 12:35:00,60.93,60.97,60.91,60.94,77100.0,49.7562,49.7888,49.7398,49.7643,77100.0
2007-12-31 12:40:00,60.94,61.0,60.93,60.97,117900.0,49.7643,49.8133,49.7562,49.7888,117900.0
2007-12-31 12:45:00,60.97,61.01,60.94,60.97,55600.0,49.7888,49.8215,49.7643,49.7888,55600.0
2007-12-31 12:50:00,60.97,61.01,60.96,60.98,41100.0,49.7888,49.8215,49.7807,49.797,41100.0
2007-12-31 12:55:00,60.98,60.98,60.95,60.98,13000.0,49.797,49.797,49.7725,49.797,13000.0
2007-12-31 13:00:00,60.98,61.2,60.97,61.0,14500.0,49.797,49.9766,49.7888,49.8133,14500.0
2007-12-31 13:05:00,61.0,61.03,60.99,61.02,33000.0,49.8133,49.8378,49.8052,49.8297,33000.0
2007-12-31 13:10:00,61.02,61.05,61.02,61.03,6000.0,49.8297,49.8541,49.8297,49.8378,6000.0
2007-12-31 13:15:00,61.03,61.08,61.01,61.08,14600.0,49.8378,49.8786,49.8215,49.8786,14600.0
2007-12-31 13:20:00,61.08,61.08,61.05,61.08,11700.0,49.8786,49.8786,49.8541,49.8786,11700.0
2007-12-31 13:25:00,61.1,61.12,61.04,61.04,28200.0,49.895,49.9113,49.846,49.846,28200.0
2007-12-31 13:30:00,61.05,61.07,61.03,61.04,16400.0,49.8541,49.8705,49.8378,49.846,16400.0
2007-12-31 13:35:00,61.04,61.07,61.03,61.06,14900.0,49.846,49.8705,49.8378,49.8623,14900.0
2007-12-31 13:40:00,61.05,61.12,61.03,61.09,37000.0,49.8541,49.9113,49.8378,49.8868,37000.0
2007-12-31 13:45:00,61.07,61.11,61.07,61.1,22700.0,49.8705,49.9031,49.8705,49.895,22700.0
2007-12-31 13:50:00,61.1,61.14,61.05,61.06,54200.0,49.895,49.9276,49.8541,49.8623,54200.0
2007-12-31 13:55:00,61.06,61.08,61.05,61.06,8100.0,49.8623,49.8786,49.8541,49.8623,8100.0
2007-12-31 14:00:00,61.05,61.08,61.04,61.08,14000.0,49.8541,49.8786,49.846,49.8786,14000.0
2007-12-31 14:05:00,61.07,61.07,61.02,61.04,161600.0,49.8705,49.8705,49.8297,49.846,161600.0
2007-12-31 14:10:00,61.05,61.1,61.05,61.09,35100.0,49.8541,49.895,49.8541,49.8868,35100.0
2007-12-31 14:15:00,61.1,61.15,61.06,61.15,10700.0,49.895,49.9358,49.8623,49.9358,10700.0
2007-12-31 14:20:00,61.13,61.15,61.06,61.11,16500.0,49.9195,49.9358,49.8623,49.9031,16500.0
2007-12-31 14:25:00,61.1,61.11,61.05,61.05,81100.0,49.895,49.9031,49.8541,49.8541,81100.0
2007-12-31 14:30:00,61.05,61.1,61.05,61.06,68800.0,49.8541,49.895,49.8541,49.8623,68800.0
2007-12-31 14:35:00,61.06,61.12,61.05,61.08,16500.0,49.8623,49.9113,49.8541,49.8786,16500.0
2007-12-31 14:40:00,61.08,61.09,61.05,61.07,20100.0,49.8786,49.8868,49.8541,49.8705,20100.0
2007-12-31 14:45:00,61.07,61.14,61.07,61.14,18800.0,49.8705,49.9276,49.8705,49.9276,18800.0
2007-12-31 14:50:00,61.13,61.2,61.13,61.18,68900.0,49.9195,49.9766,49.9195,49.9603,68900.0
2007-12-31 14:55:00,61.17,61.21,61.14,61.15,44500.0,49.9521,49.9848,49.9276,49.9358,44500.0
2007-12-31 15:00:00,61.14,61.15,61.08,61.08,33000.0,49.9276,49.9358,49.8786,49.8786,33000.0
2007-12-31 15:05:00,61.09,61.11,61.09,61.11,39800.0,49.8868,49.9031,49.8868,49.9031,39800.0
2007-12-31 15:10:00,61.11,61.18,61.1,61.18,34100.0,49.9031,49.9603,49.895,49.9603,34100.0
2007-12-31 15:15:00,61.17,61.22,61.14,61.21,60600.0,49.9521,49.993,49.9276,49.9848,60600.0
2007-12-31 15:20:00,61.22,61.23,61.17,61.19,112300.0,49.993,50.0011,49.9521,49.9685,112300.0
2007-12-31 15:25:00,61.19,61.27,61.17,61.18,141600.0,49.9685,50.0338,49.9521,49.9603,141600.0
2007-12-31 15:30:00,61.18,61.18,61.13,61.15,19700.0,49.9603,49.9603,49.9195,49.9358,19700.0
2007-12-31 15:35:00,61.15,61.15,61.09,61.09,39300.0,49.9358,49.9358,49.8868,49.8868,39300.0
2007-12-31 15:40:00,61.1,61.14,61.1,61.14,11300.0,49.895,49.9276,49.895,49.9276,11300.0
2007-12-31 15:45:00,61.14,61.14,60.95,61.02,51300.0,49.9276,49.9276,49.7725,49.8297,51300.0
2007-12-31 15:50:00,61.03,61.03,60.95,60.97,68400.0,49.8378,49.8378,49.7725,49.7888,68400.0
2007-12-31 15:55:00,60.96,61.0,60.83,60.91,67900.0,49.7807,49.8133,49.6745,49.7398,67900.0
2007-12-31 16:00:00,60.83,60.94,60.83,60.94,38700.0,49.6745,49.7643,49.6745,49.7643,38700.0
2007-12-31 16:05:00,60.93,60.94,60.93,60.94,259800.0,49.7562,49.7643,49.7562,49.7643,259800.0
2007-12-31 16:10:00,60.94,60.94,60.94,60.94,0.0,49.7643,49.7643,49.7643,49.7643,0.0
2008-01-02 09:30:00,60.95,61.03,60.87,60.95,82400.0,49.7725,49.8378,49.7072,49.7725,82400.0
2008-01-02 09:35:00,60.95,60.99,60.89,60.99,24200.0,49.7725,49.8052,49.7235,49.8052,24200.0
2008-01-02 09:40:00,61.0,61.08,60.75,61.04,13600.0,49.8133,49.8786,49.6092,49.846,13600.0
2008-01-02 09:45:00,61.05,61.08,60.98,61.0,10300.0,49.8541,49.8786,49.797,49.8133,10300.0
2008-01-02 09:50:00,60.97,61.03,60.96,61.02,14900.0,49.7888,49.8378,49.7807,49.8297,14900.0
2008-01-02 09:55:00,61.02,61.02,60.93,60.96,22000.0,49.8297,49.8297,49.7562,49.7807,22000.0
2008-01-02 10:00:00,60.97,60.97,60.59,60.71,123100.0,49.7888,49.7888,49.4785,49.5765,123100.0
2008-01-02 10:05:00,60.72,60.77,60.61,60.71,57600.0,49.5847,49.6255,49.4948,49.5765,57600.0
2008-01-02 10:10:00,60.73,60.74,60.57,60.57,92000.0,49.5928,49.601,49.4622,49.4622,92000.0
2008-01-02 10:15:00,60.58,60.6,60.5,60.56,70400.0,49.4703,49.4867,49.405,49.454,70400.0
2008-01-02 10:20:00,60.55,60.62,60.53,60.59,42300.0,49.4458,49.503,49.4295,49.4785,42300.0
2008-01-02 10:25:00,60.57,60.61,60.57,60.58,27300.0,49.4622,49.4948,49.4622,49.4703,27300.0
2008-01-02 10:30:00,60.6,60.6,60.52,60.6,30200.0,49.4867,49.4867,49.4213,49.4867,30200.0
2008-01-02 10:35:00,60.59,60.65,60.56,60.57,185200.0,49.4785,49.5275,49.454,49.4622,185200.0
2008-01-02 10:40:00,60.57,60.6,60.52,60.55,29600.0,49.4622,49.4867,49.4213,49.4458,29600.0
2008-01-02 10:45:00,60.55,60.61,60.53,60.53,54200.0,49.4458,49.4948,49.4295,49.4295,54200.0
2008-01-02 10:50:00,60.53,60.58,60.52,60.56,44700.0,49.4295,49.4703,49.4213,49.454,44700.0
2008-01-02 10:55:00,60.56,60.57,60.48,60.5,67200.0,49.454,49.4622,49.3887,49.405,67200.0
2008-01-02 11:00:00,60.49,60.55,60.47,60.49,77700.0,49.3968,49.4458,49.3805,49.3968,77700.0
2008-01-02 11:05:00,60.49,60.54,60.45,60.5,110100.0,49.3968,49.4377,49.3642,49.405,110100.0
2008-01-02 11:10:00,60.5,60.53,60.36,60.36,92100.0,49.405,49.4295,49.2907,49.2907,92100.0
2008-01-02 11:15:00,60.36,60.39,60.3,60.32,101500.0,49.2907,49.3152,49.2417,49.258,101500.0
2008-01-02 11:20:00,60.32,60.32,60.23,60.28,77500.0,49.258,49.258,49.1845,49.2254,77500.0
2008-01-02 11:25:00,60.28,60.32,60.28,60.31,23200.0,49.2254,49.258,49.2254,49.2499,23200.0
2008-01-02 11:30:00,60.3,60.3,60.2,60.21,45400.0,49.2417,49.2417,49.16,49.1682,45400.0
2008-01-02 11:35:00,60.2,60.22,60.16,60.19,50200.0,49.16,49.1764,49.1274,49.1519,50200.0
2008-01-02 11:40:00,60.19,60.19,60.09,60.14,98600.0,49.1519,49.1519,49.0702,49.111,98600.0
2008-01-02 11:45:00,60.15,60.15,60.06,60.11,38200.0,49.1192,49.1192,49.0457,49.0865,38200.0
2008-01-02 11:50:00,60.09,60.22,60.08,60.19,46500.0,49.0702,49.1764,49.062,49.1519,46500.0
2008-01-02 11:55:00,60.19,60.24,60.16,60.23,68400.0,49.1519,49.1927,49.1274,49.1845,68400.0
2008-01-02 12:00:00,60.23,60.24,60.2,60.2,52300.0,49.1845,49.1927,49.16,49.16,52300.0
2008-01-02 12:05:00,60.2,60.2,60.05,60.06,41700.0,49.16,49.16,49.0375,49.0457,41700.0
2008-01-02 12:10:00,60.05,60.1,60.04,60.07,67200.0,49.0375,49.0784,49.0294,49.0539,67200.0
2008-01-02 12:15:00,60.07,60.08,59.99,60.02,56600.0,49.0539,49.062,48.9885,49.013,56600.0
2008-01-02 12:20:00,60.01,60.02,59.92,59.95,52800.0,49.0049,49.013,48.9314,48.9559,52800.0
2008-01-02 12:25:00,59.94,59.98,59.94,59.96,14300.0,48.9477,48.9804,48.9477,48.964,14300.0
2008-01-02 12:30:00,59.95,59.99,59.93,59.99,54400.0,48.9559,48.9885,48.9395,48.9885,54400.0
2008-01-02 12:35:00,59.98,60.05,59.97,60.05,11600.0,48.9804,49.0375,48.9722,49.0375,11600.0
2008-01-02 12:40:00,60.06,60.06,60.0,60.03,31700.0,49.0457,49.0457,48.9967,49.0212,31700.0
2008-01-02 12:45:00,60.02,60.02,59.95,60.0,63200.0,49.013,49.013,48.9559,48.9967,63200.0
2008-01-02 12:50:00,59.99,60.0,59.94,59.98,38200.0,48.9885,48.9967,48.9477,48.9804,38200.0
2008-01-02 12:55:00,59.98,60.04,59.95,60.0,21300.0,48.9804,49.0294,48.9559,48.9967,21300.0
2008-01-02 13:00:00,60.02,60.06,59.99,59.99,56500.0,49.013,49.0457,48.9885,48.9885,56500.0
2008-01-02 13:05:00,59.99,60.07,59.89,59.94,65500.0,48.9885,49.0539,48.9069,48.9477,65500.0
2008-01-02 13:10:00,59.92,59.95,59.82,59.85,122600.0,48.9314,48.9559,48.8497,48.8742,122600.0
2008-01-02 13:15:00,59.86,59.94,59.86,59.92,43100.0,48.8824,48.9477,48.8824,48.9314,43100.0
2008-01-02 13:20:00,59.93,59.97,59.92,59.96,38500.0,48.9395,48.9722,48.9314,48.964,38500.0
2008-01-02 13:25:00,59.96,59.96,59.87,59.92,56400.0,48.964,48.964,48.8905,48.9314,56400.0
2008-01-02 13:30:00,59.91,59.99,59.88,59.98,39100.0,48.9232,48.9885,48.8987,48.9804,39100.0
2008-01-02 13:35:00,59.98,60.03,59.97,60.03,16100.0,48.9804,49.0212,48.9722,49.0212,16100.0
2008-01-02 13:40:00,60.01,60.05,59.99,60.01,83600.0,49.0049,49.0375,48.9885,49.0049,83600.0
2008-01-02 13:45:00,60.0,60.13,60.0,60.11,56500.0,48.9967,49.1029,48.9967,49.0865,56500.0
2008-01-02 13:50:00,60.12,60.14,60.09,60.09,21400.0,49.0947,49.111,49.0702,49.0702,21400.0
2008-01-02 13:55:00,60.08,60.1,60.04,60.06,23500.0,49.062,49.0784,49.0294,49.0457,23500.0
2008-01-02 14:00:00,60.07,60.22,60.06,60.1,45600.0,49.0539,49.1764,49.0457,49.0784,45600.0
2008-01-02 14:05:00,60.11,60.3,60.04,60.3,86100.0,49.0865,49.2417,49.0294,49.2417,86100.0
2008-01-02 14:10:00,60.3,60.41,60.3,60.41,124700.0,49.2417,49.3315,49.2417,49.3315,124700.0
2008-01-02 14:15:00,60.41,60.45,60.35,60.4,121800.0,49.3315,49.3642,49.2825,49.3234,121800.0
2008-01-02 14:20:00,60.4,60.41,60.27,60.3,139200.0,49.3234,49.3315,49.2172,49.2417,139200.0
2008-01-02 14:25:00,60.28,60.34,60.26,60.27,53000.0,49.2254,49.2744,49.209,49.2172,53000.0
2008-01-02 14:30:00,60.26,60.32,60.26,60.27,27400.0,49.209,49.258,49.209,49.2172,27400.0
2008-01-02 14:35:00,60.27,60.27,60.13,60.13,82300.0,49.2172,49.2172,49.1029,49.1029,82300.0
2008-01-02 14:40:00,60.13,60.17,60.05,60.1,85300.0,49.1029,49.1355,49.0375,49.0784,85300.0
2008-01-02 14:45:00,60.13,60.18,60.09,60.14,69100.0,49.1029,49.1437,49.0702,49.111,69100.0
2008-01-02 14:50:00,60.15,60.2,60.13,60.18,57700.0,49.1192,49.16,49.1029,49.1437,57700.0
2008-01-02 14:55:00,60.17,60.17,59.99,60.01,29200.0,49.1355,49.1355,48.9885,49.0049,29200.0
2008-01-02 15:00:00,60.01,60.03,59.94,59.97,152800.0,49.0049,49.0212,48.9477,48.9722,152800.0
2008-01-02 15:05:00,59.94,59.96,59.81,59.86,64800.0,48.9477,48.964,48.8416,48.8824,64800.0
2008-01-02 15:10:00,59.85,59.97,59.83,59.9,67000.0,48.8742,48.9722,48.8579,48.915,67000.0
2008-01-02 15:15:00,59.89,59.92,59.85,59.89,41300.0,48.9069,48.9314,48.8742,48.9069,41300.0
2008-01-02 15:20:00,59.88,59.99,59.84,59.99,53800.0,48.8987,48.9885,48.866,48.9885,53800.0
2008-01-02 15:25:00,59.97,59.98,59.89,59.92,71400.0,48.9722,48.9804,48.9069,48.9314,71400.0
2008-01-02 15:30:00,59.9,60.02,59.89,60.0,60300.0,48.915,49.013,48.9069,48.9967,60300.0
2008-01-02 15:35:00,60.0,60.04,59.98,60.01,55700.0,48.9967,49.0294,48.9804,49.0049,55700.0
2008-01-02 15:40:00,60.01,60.11,60.0,60.04,111300.0,49.0049,49.0865,48.9967,49.0294,111300.0
2008-01-02 15:45:00,60.04,60.06,59.97,60.0,120800.0,49.0294,49.0457,48.9722,48.9967,120800.0
2008-01-02 15:50:00,60.0,60.07,59.99,60.05,130700.0,48.9967,49.0539,48.9885,49.0375,130700.0
2008-01-02 15:55:00,60.05,60.12,60.01,60.12,79200.0,49.0375,49.0947,49.0049,49.0947,79200.0
2008-01-02 16:00:00,60.12,60.12,60.12,60.12,1700.0,49.0947,49.0947,49.0947,49.0947,1700.0
2008-01-02 16:05:00,60.12,60.12,60.12,60.12,0.0,49.0947,49.0947,49.0947,49.0947,0.0
2008-01-02 16:10:00,60.12,60.12,60.12,60.12,0.0,49.0947,49.0947,49.0947,49.0947,0.0
2008-01-03 09:30:00,60.13,60.29,60.13,60.26,152700.0,49.1029,49.2335,49.1029,49.209,152700.0
2008-01-03 09:35:00,60.27,60.3,60.21,60.28,12200.0,49.2172,49.2417,49.1682,49.2254,12200.0
2008-01-03 09:40:00,60.28,60.28,60.09,60.13,42400.0,49.2254,49.2254,49.0702,49.1029,42400.0
2008-01-03 09:45:00,60.12,60.16,60.03,60.04,28500.0,49.0947,49.1274,49.0212,49.0294,28500.0
2008-01-03 09:50:00,60.05,60.14,60.01,60.08,36700.0,49.0375,49.111,49.0049,49.062,36700.0
2008-01-03 09:55:00,60.09,60.17,60.07,60.12,53900.0,49.0702,49.1355,49.0539,49.0947,53900.0
2008-01-03 10:00:00,60.16,60.29,60.16,60.24,148300.0,49.1274,49.2335,49.1274,49.1927,148300.0
2008-01-03 10:05:00,60.23,60.37,60.22,60.36,57100.0,49.1845,49.2989,49.1764,49.2907,57100.0
2008-01-03 10:10:00,60.33,60.36,60.21,60.21,28500.0,49.2662,49.2907,49.1682,49.1682,28500.0
2008-01-03 10:15:00,60.21,60.26,60.18,60.19,36600.0,49.1682,49.209,49.1437,49.1519,36600.0
2008-01-03 10:20:00,60.2,60.22,60.11,60.18,15200.0,49.16,49.1764,49.0865,49.1437,15200.0
2008-01-03 10:25:00,60.16,60.21,60.11,60.18,13000.0,49.1274,49.1682,49.0865,49.1437,13000.0
2008-01-03 10:30:00,60.18,60.24,60.14,60.24,14300.0,49.1437,49.1927,49.111,49.1927,14300.0
2008-01-03 10:35:00,60.25,60.26,60.12,60.17,92100.0,49.2009,49.209,49.0947,49.1355,92100.0
2008-01-03 10:40:00,60.17,60.19,60.09,60.1,43900.0,49.1355,49.1519,49.0702,49.0784,43900.0
2008-01-03 10:45:00,60.11,60.18,60.08,60.14,46400.0,49.0865,49.1437,49.062,49.111,46400.0
2008-01-03 10:50:00,60.13,60.17,60.07,60.07,34300.0,49.1029,49.1355,49.0539,49.0539,34300.0
2008-01-03 10:55:00,60.06,60.15,60.05,60.13,23000.0,49.0457,49.1192,49.0375,49.1029,23000.0
2008-01-03 11:00:00,60.13,60.22,60.13,60.2,8100.0,49.1029,49.1764,49.1029,49.16,8100.0
2008-01-03 11:05:00,60.21,60.26,60.14,60.25,47700.0,49.1682,49.209,49.111,49.2009,47700.0
2008-01-03 11:10:00,60.25,60.28,60.17,60.21,60700.0,49.2009,49.2254,49.1355,49.1682,60700.0
2008-01-03 11:15:00,60.22,60.24,60.13,60.22,21800.0,49.1764,49.1927,49.1029,49.1764,21800.0
2008-01-03 11:20:00,60.25,60.3,60.21,60.23,25000.0,49.2009,49.2417,49.1682,49.1845,25000.0
2008-01-03 11:25:00,60.23,60.26,60.17,60.2,26200.0,49.1845,49.209,49.1355,49.16,26200.0
2008-01-03 11:30:00,60.19,60.24,60.16,60.23,20300.0,49.1519,49.1927,49.1274,49.1845,20300.0
2008-01-03 11:35:00,60.24,60.24,60.17,60.2,29700.0,49.1927,49.1927,49.1355,49.16,29700.0
2008-01-03 11:40:00,60.19,60.28,60.19,60.21,9100.0,49.1519,49.2254,49.1519,49.1682,9100.0
2008-01-03 11:45:00,60.22,60.3,60.22,60.3,22000.0,49.1764,49.2417,49.1764,49.2417,22000.0
2008-01-03 11:50:00,60.3,60.34,60.26,60.29,13500.0,49.2417,49.2744,49.209,49.2335,13500.0
2008-01-03 11:55:00,60.3,60.36,60.25,60.25,36600.0,49.2417,49.2907,49.2009,49.2009,36600.0
2008-01-03 12:00:00,60.25,60.31,60.24,60.26,11700.0,49.2009,49.2499,49.1927,49.209,11700.0
2008-01-03 12:05:00,60.28,60.34,60.26,60.33,21000.0,49.2254,49.2744,49.209,49.2662,21000.0
2008-01-03 12:10:00,60.34,60.38,60.32,60.38,52900.0,49.2744,49.307,49.258,49.307,52900.0
2008-01-03 12:15:00,60.37,60.37,60.33,60.36,39500.0,49.2989,49.2989,49.2662,49.2907,39500.0
2008-01-03 12:20:00,60.36,60.39,60.34,60.37,165400.0,49.2907,49.3152,49.2744,49.2989,165400.0
2008-01-03 12:25:00,60.36,60.42,60.35,60.42,49500.0,49.2907,49.3397,49.2825,49.3397,49500.0
2008-01-03 12:30:00,60.42,60.44,60.37,60.39,86700.0,49.3397,49.356,49.2989,49.3152,86700.0
2008-01-03 12:35:00,60.39,60.4,60.32,60.32,58000.0,49.3152,49.3234,49.258,49.258,58000.0
2008-01-03 12:40:00,60.32,60.32,60.25,60.26,18300.0,49.258,49.258,49.2009,49.209,18300.0
2008-01-03 12:45:00,60.26,60.28,60.25,60.26,6700.0,49.209,49.2254,49.2009,49.209,6700.0
2008-01-03 12:50:00,60.3,60.3,60.22,60.25,21000.0,49.2417,49.2417,49.1764,49.2009,21000.0
2008-01-03 12:55:00,60.25,60.33,60.22,60.32,34300.0,49.2009,49.2662,49.1764,49.258,34300.0
2008-01-03 13:00:00,60.32,60.32,60.21,60.24,31300.0,49.258,49.258,49.1682,49.1927,31300.0
2008-01-03 13:05:00,60.24,60.24,60.18,60.19,24500.0,49.1927,49.1927,49.1437,49.1519,24500.0
2008-01-03 13:10:00,60.19,60.23,60.18,60.21,68500.0,49.1519,49.1845,49.1437,49.1682,68500.0
2008-01-03 13:15:00,60.22,60.23,60.15,60.17,13900.0,49.1764,49.1845,49.1192,49.1355,13900.0
2008-01-03 13:20:00,60.18,60.19,60.15,60.19,20000.0,49.1437,49.1519,49.1192,49.1519,20000.0
2008-01-03 13:25:00,60.19,60.21,60.17,60.21,13900.0,49.1519,49.1682,49.1355,49.1682,13900.0
2008-01-03 13:30:00,60.22,60.22,60.19,60.21,12400.0,49.1764,49.1764,49.1519,49.1682,12400.0
2008-01-03 13:35:00,60.21,60.23,60.19,60.22,18900.0,49.1682,49.1845,49.1519,49.1764,18900.0
2008-01-03 13:40:00,60.24,60.24,60.21,60.24,26400.0,49.1927,49.1927,49.1682,49.1927,26400.0
2008-01-03 13:45:00,60.23,60.25,60.2,60.22,16400.0,49.1845,49.2009,49.16,49.1764,16400.0
2008-01-03 13:50:00,60.22,60.25,60.21,60.24,32200.0,49.1764,49.2009,49.1682,49.1927,32200.0
2008-01-03 13:55:00,60.23,60.24,60.11,60.13,28300.0,49.1845,49.1927,49.0865,49.1029,28300.0
2008-01-03 14:00:00,60.14,60.15,60.11,60.13,28200.0,49.111,49.1192,49.0865,49.1029,28200.0
2008-01-03 14:05:00,60.14,60.15,60.12,60.13,7200.0,49.111,49.1192,49.0947,49.1029,7200.0
2008-01-03 14:10:00,60.1,60.18,60.05,60.13,45000.0,49.0784,49.1437,49.0375,49.1029,45000.0
2008-01-03 14:15:00,60.13,60.18,60.12,60.17,12800.0,49.1029,49.1437,49.0947,49.1355,12800.0
2008-01-03 14:20:00,60.16,60.19,60.16,60.17,27200.0,49.1274,49.1519,49.1274,49.1355,27200.0
2008-01-03 14:25:00,60.18,60.19,60.15,60.15,26000.0,49.1437,49.1519,49.1192,49.1192,26000.0
2008-01-03 14:30:00,60.16,60.17,60.13,60.15,86900.0,49.1274,49.1355,49.1029,49.1192,86900.0
2008-01-03 14:35:00,60.15,60.2,60.15,60.19,27200.0,49.1192,49.16,49.1192,49.1519,27200.0
2008-01-03 14:40:00,60.2,60.22,60.14,60.16,111800.0,49.16,49.1764,49.111,49.1274,111800.0
2008-01-03 14:45:00,60.16,60.18,60.13,60.13,36800.0,49.1274,49.1437,49.1029,49.1029,36800.0
2008-01-03 14:50:00,60.13,60.17,60.12,60.13,23100.0,49.1029,49.1355,49.0947,49.1029,23100.0
2008-01-03 14:55:00,60.14,60.14,60.09,60.11,15200.0,49.111,49.111,49.0702,49.0865,15200.0
2008-01-03 15:00:00,60.11,60.14,60.07,60.12,61800.0,49.0865,49.111,49.0539,49.0947,61800.0
2008-01-03 15:05:00,60.13,60.13,60.06,60.11,55800.0,49.1029,49.1029,49.0457,49.0865,55800.0
2008-01-03 15:10:00,60.12,60.13,60.08,60.09,44700.0,49.0947,49.1029,49.062,49.0702,44700.0
2008-01-03 15:15:00,60.09,60.09,59.97,59.99,60000.0,49.0702,49.0702,48.9722,48.9885,60000.0
2008-01-03 15:20:00,59.98,59.98,59.93,59.97,46100.0,48.9804,48.9804,48.9395,48.9722,46100.0
2008-01-03 15:25:00,59.95,59.97,59.85,59.86,88900.0,48.9559,48.9722,48.8742,48.8824,88900.0
2008-01-03 15:30:00,59.86,59.91,59.85,59.87,39400.0,48.8824,48.9232,48.8742,48.8905,39400.0
2008-01-03 15:35:00,59.88,59.97,59.88,59.94,46200.0,48.8987,48.9722,48.8987,48.9477,46200.0
2008-01-03 15:40:00,59.95,60.0,59.95,59.98,27500.0,48.9559,48.9967,48.9559,48.9804,27500.0
2008-01-03 15:45:00,59.98,60.04,59.97,60.03,40100.0,48.9804,49.0294,48.9722,49.0212,40100.0
2008-01-03 15:50:00,60.04,60.08,59.99,60.0,46800.0,49.0294,49.062,48.9885,48.9967,46800.0
2008-01-03 15:55:00,60.02,60.08,59.99,60.08,53300.0,49.013,49.062,48.9885,49.062,53300.0
2008-01-03 16:00:00,60.09,60.09,60.06,60.09,21900.0,49.0702,49.0702,49.0457,49.0702,21900.0
2008-01-03 16:05:00,60.09,60.09,60.09,60.09,0.0,49.0702,49.0702,49.0702,49.0702,0.0
2008-01-03 16:10:00,60.09,60.09,60.09,60.09,0.0,49.0702,49.0702,49.0702,49.0702,0.0
2008-01-04 09:30:00,59.58,59.58,59.35,59.35,64300.0,48.6537,48.6537,48.4659,48.4659,64300.0
2008-01-04 09:35:00,59.34,59.35,59.1,59.12,66500.0,48.4577,48.4659,48.2618,48.2781,66500.0
2008-01-04 09:40:00,59.12,59.27,59.11,59.25,53800.0,48.2781,48.4006,48.2699,48.3842,53800.0
2008-01-04 09:45:00,59.25,59.28,59.18,59.24,22100.0,48.3842,48.4087,48.3271,48.3761,22100.0
2008-01-04 09:50:00,59.23,59.35,59.23,59.31,25400.0,48.3679,48.4659,48.3679,48.4332,25400.0
2008-01-04 09:55:00,59.24,59.3,59.21,59.3,26800.0,48.3761,48.4251,48.3516,48.4251,26800.0
2008-01-04 10:00:00,59.3,59.39,59.14,59.24,43500.0,48.4251,48.4986,48.2944,48.3761,43500.0
2008-01-04 10:05:00,59.27,59.28,59.19,59.25,101600.0,48.4006,48.4087,48.3353,48.3842,101600.0
2008-01-04 10:10:00,59.25,59.26,59.13,59.17,99600.0,48.3842,48.3924,48.2863,48.3189,99600.0
2008-01-04 10:15:00,59.16,59.19,59.06,59.06,48500.0,48.3108,48.3353,48.2291,48.2291,48500.0
2008-01-04 10:20:00,59.06,59.13,59.05,59.07,64400.0,48.2291,48.2863,48.2209,48.2373,64400.0
2008-01-04 10:25:00,59.08,59.08,58.96,58.99,23300.0,48.2454,48.2454,48.1474,48.1719,23300.0
2008-01-04 10:30:00,59.0,59.04,58.93,59.04,22700.0,48.1801,48.2128,48.1229,48.2128,22700.0
2008-01-04 10:35:00,59.03,59.06,58.93,58.94,20900.0,48.2046,48.2291,48.1229,48.1311,20900.0
2008-01-04 10:40:00,58.96,59.05,58.93,58.99,152000.0,48.1474,48.2209,48.1229,48.1719,152000.0
2008-01-04 10:45:00,58.99,59.01,58.85,58.9,67300.0,48.1719,48.1883,48.0576,48.0984,67300.0
2008-01-04 10:50:00,58.9,58.92,58.8,58.8,19000.0,48.0984,48.1148,48.0168,48.0168,19000.0
2008-01-04 10:55:00,58.81,58.86,58.72,58.74,92100.0,48.0249,48.0658,47.9514,47.9678,92100.0
2008-01-04 11:00:00,58.74,58.85,58.74,58.82,39800.0,47.9678,48.0576,47.9678,48.0331,39800.0
2008-01-04 11:05:00,58.8,58.81,58.71,58.77,29200.0,48.0168,48.0249,47.9433,47.9923,29200.0
2008-01-04 11:10:00,58.78,58.89,58.75,58.89,15100.0,48.0004,48.0903,47.9759,48.0903,15100.0
2008-01-04 11:15:00,58.88,58.88,58.75,58.77,20700.0,48.0821,48.0821,47.9759,47.9923,20700.0
2008-01-04 11:20:00,58.79,58.87,58.79,58.86,21400.0,48.0086,48.0739,48.0086,48.0658,21400.0
2008-01-04 11:25:00,58.87,59.0,58.87,58.98,17500.0,48.0739,48.1801,48.0739,48.1638,17500.0
2008-01-04 11:30:00,58.98,59.01,58.95,58.97,40000.0,48.1638,48.1883,48.1393,48.1556,40000.0
2008-01-04 11:35:00,58.97,58.97,58.86,58.9,32500.0,48.1556,48.1556,48.0658,48.0984,32500.0
2008-01-04 11:40:00,58.9,58.92,58.87,58.91,21400.0,48.0984,48.1148,48.0739,48.1066,21400.0
2008-01-04 11:45:00,58.91,59.03,58.89,58.92,16200.0,48.1066,48.2046,48.0903,48.1148,16200.0
2008-01-04 11:50:00,58.92,58.98,58.9,58.95,33300.0,48.1148,48.1638,48.0984,48.1393,33300.0
2008-01-04 11:55:00,58.98,59.0,58.94,58.95,63400.0,48.1638,48.1801,48.1311,48.1393,63400.0
2008-01-04 12:00:00,58.96,59.01,58.96,59.0,47900.0,48.1474,48.1883,48.1474,48.1801,47900.0
2008-01-04 12:05:00,59.0,59.1,59.0,59.09,51500.0,48.1801,48.2618,48.1801,48.2536,51500.0
2008-01-04 12:10:00,59.09,59.1,59.08,59.08,33400.0,48.2536,48.2618,48.2454,48.2454,33400.0
2008-01-04 12:15:00,59.08,59.1,59.06,59.07,23300.0,48.2454,48.2618,48.2291,48.2373,23300.0
2008-01-04 12:20:00,59.06,59.07,58.94,58.94,13700.0,48.2291,48.2373,48.1311,48.1311,13700.0
2008-01-04 12:25:00,58.95,58.95,58.91,58.95,41000.0,48.1393,48.1393,48.1066,48.1393,41000.0
2008-01-04 12:30:00,58.95,58.99,58.85,58.86,50000.0,48.1393,48.1719,48.0576,48.0658,50000.0
2008-01-04 12:35:00,58.86,58.9,58.83,58.83,17900.0,48.0658,48.0984,48.0413,48.0413,17900.0
2008-01-04 12:40:00,58.82,58.9,58.82,58.89,12500.0,48.0331,48.0984,48.0331,48.0903,12500.0
2008-01-04 12:45:00,58.89,58.96,58.87,58.96,38200.0,48.0903,48.1474,48.0739,48.1474,38200.0
2008-01-04 12:50:00,58.96,58.96,58.87,58.91,16000.0,48.1474,48.1474,48.0739,48.1066,16000.0
2008-01-04 12:55:00,58.89,58.92,58.86,58.88,13200.0,48.0903,48.1148,48.0658,48.0821,13200.0
2008-01-04 13:00:00,58.88,58.89,58.83,58.85,7800.0,48.0821,48.0903,48.0413,48.0576,7800.0
2008-01-04 13:05:00,58.85,58.87,58.81,58.85,8600.0,48.0576,48.0739,48.0249,48.0576,8600.0
2008-01-04 13:10:00,58.86,58.9,58.82,58.86,20900.0,48.0658,48.0984,48.0331,48.0658,20900.0
2008-01-04 13:15:00,58.89,58.91,58.87,58.87,79400.0,48.0903,48.1066,48.0739,48.0739,79400.0
2008-01-04 13:20:00,58.88,58.88,58.79,58.8,21000.0,48.0821,48.0821,48.0086,48.0168,21000.0
2008-01-04 13:25:00,58.8,58.84,58.76,58.82,18900.0,48.0168,48.0494,47.9841,48.0331,18900.0
2008-01-04 13:30:00,58.81,58.82,58.77,58.8,38200.0,48.0249,48.0331,47.9923,48.0168,38200.0
2008-01-04 13:35:00,58.79,58.8,58.62,58.65,43100.0,48.0086,48.0168,47.8698,47.8943,43100.0
2008-01-04 13:40:00,58.68,58.74,58.62,58.7,11000.0,47.9188,47.9678,47.8698,47.9351,11000.0
2008-01-04 13:45:00,58.69,58.71,58.66,58.7,20200.0,47.9269,47.9433,47.9024,47.9351,20200.0
2008-01-04 13:50:00,58.76,58.89,58.75,58.87,45800.0,47.9841,48.0903,47.9759,48.0739,45800.0
2008-01-04 13:55:00,58.85,58.88,58.82,58.85,32100.0,48.0576,48.0821,48.0331,48.0576,32100.0
2008-01-04 14:00:00,58.81,58.81,58.69,58.75,17000.0,48.0249,48.0249,47.9269,47.9759,17000.0
2008-01-04 14:05:00,58.73,58.77,58.66,58.74,26200.0,47.9596,47.9923,47.9024,47.9678,26200.0
2008-01-04 14:10:00,58.73,58.76,58.63,58.67,15300.0,47.9596,47.9841,47.8779,47.9106,15300.0
2008-01-04 14:15:00,58.68,58.75,58.61,58.72,13800.0,47.9188,47.9759,47.8616,47.9514,13800.0
2008-01-04 14:20:00,58.73,58.73,58.5,58.53,63600.0,47.9596,47.9596,47.7718,47.7963,63600.0
2008-01-04 14:25:00,58.54,58.57,58.49,58.49,19300.0,47.8045,47.829,47.7636,47.7636,19300.0
2008-01-04 14:30:00,58.5,58.56,58.46,58.53,57000.0,47.7718,47.8208,47.7391,47.7963,57000.0
2008-01-04 14:35:00,58.55,58.55,58.43,58.45,18600.0,47.8126,47.8126,47.7146,47.731,18600.0
2008-01-04 14:40:00,58.45,58.45,58.37,58.4,36000.0,47.731,47.731,47.6656,47.6901,36000.0
2008-01-04 14:45:00,58.4,58.49,58.4,58.42,47200.0,47.6901,47.7636,47.6901,47.7065,47200.0
2008-01-04 14:50:00,58.43,58.46,58.35,58.35,16200.0,47.7146,47.7391,47.6493,47.6493,16200.0
2008-01-04 14:55:00,58.35,58.57,58.33,58.53,40500.0,47.6493,47.829,47.633,47.7963,40500.0
2008-01-04 15:00:00,58.54,58.59,58.49,58.56,31300.0,47.8045,47.8453,47.7636,47.8208,31300.0
2008-01-04 15:05:00,58.55,58.65,58.52,58.6,37800.0,47.8126,47.8943,47.7881,47.8534,37800.0
2008-01-04 15:10:00,58.6,58.6,58.51,58.51,43400.0,47.8534,47.8534,47.78,47.78,43400.0
2008-01-04 15:15:00,58.49,58.6,58.45,58.54,36500.0,47.7636,47.8534,47.731,47.8045,36500.0
2008-01-04 15:20:00,58.54,58.55,58.41,58.48,122200.0,47.8045,47.8126,47.6983,47.7555,122200.0
2008-01-04 15:25:00,58.48,58.63,58.47,58.58,59000.0,47.7555,47.8779,47.7473,47.8371,59000.0
2008-01-04 15:30:00,58.6,58.65,58.54,58.57,61800.0,47.8534,47.8943,47.8045,47.829,61800.0
2008-01-04 15:35:00,58.57,58.59,58.5,58.59,80400.0,47.829,47.8453,47.7718,47.8453,80400.0
2008-01-04 15:40:00,58.6,58.61,58.5,58.53,164200.0,47.8534,47.8616,47.7718,47.7963,164200.0
2008-01-04 15:45:00,58.53,58.53,58.37,58.38,159400.0,47.7963,47.7963,47.6656,47.6738,159400.0
2008-01-04 15:50:00,58.37,58.46,58.31,58.41,175000.0,47.6656,47.7391,47.6166,47.6983,175000.0
2008-01-04 15:55:00,58.41,58.41,58.34,58.39,68700.0,47.6983,47.6983,47.6411,47.682,68700.0
2008-01-04 16:00:00,58.24,58.81,58.24,58.56,54200.0,47.5595,48.0249,47.5595,47.8208,54200.0
2008-01-04 16:05:00,58.56,58.56,58.56,58.56,0.0,47.8208,47.8208,47.8208,47.8208,0.0
2008-01-04 16:10:00,58.56,58.56,58.56,58.56,0.0,47.8208,47.8208,47.8208,47.8208,0.0
2008-01-07 09:30:00,58.61,58.68,58.54,58.67,108300.0,47.8616,47.9188,47.8045,47.9106,108300.0
2008-01-07 09:35:00,58.58,58.6,58.46,58.53,46400.0,47.8371,47.8534,47.7391,47.7963,46400.0
2008-01-07 09:40:00,58.52,58.65,58.52,58.65,14200.0,47.7881,47.8943,47.7881,47.8943,14200.0
2008-01-07 09:45:00,58.65,58.74,58.65,58.7,52900.0,47.8943,47.9678,47.8943,47.9351,52900.0
2008-01-07 09:50:00,58.7,58.74,58.61,58.65,35100.0,47.9351,47.9678,47.8616,47.8943,35100.0
2008-01-07 09:55:00,58.67,58.73,58.63,58.65,21200.0,47.9106,47.9596,47.8779,47.8943,21200.0
2008-01-07 10:00:00,58.62,58.62,58.5,58.51,70500.0,47.8698,47.8698,47.7718,47.78,70500.0
2008-01-07 10:05:00,58.53,58.56,58.46,58.5,35800.0,47.7963,47.8208,47.7391,47.7718,35800.0
2008-01-07 10:10:00,58.5,58.52,58.39,58.39,29600.0,47.7718,47.7881,47.682,47.682,29600.0
2008-01-07 10:15:00,58.37,58.38,58.17,58.17,49800.0,47.6656,47.6738,47.5023,47.5023,49800.0
2008-01-07 10:20:00,58.17,58.18,58.05,58.12,70000.0,47.5023,47.5105,47.4043,47.4615,70000.0
2008-01-07 10:25:00,58.14,58.15,57.91,57.92,79100.0,47.4778,47.486,47.29,47.2982,79100.0
2008-01-07 10:30:00,57.92,58.01,57.79,57.87,104300.0,47.2982,47.3716,47.192,47.2573,104300.0
2008-01-07 10:35:00,57.82,57.92,57.79,57.91,111000.0,47.2165,47.2982,47.192,47.29,111000.0
2008-01-07 10:40:00,57.91,58.04,57.89,58.01,50500.0,47.29,47.3961,47.2737,47.3716,50500.0
2008-01-07 10:45:00,58.0,58.02,57.91,57.97,57700.0,47.3635,47.3798,47.29,47.339,57700.0
2008-01-07 10:50:00,57.98,58.12,57.97,58.01,35300.0,47.3472,47.4615,47.339,47.3716,35300.0
2008-01-07 10:55:00,58.06,58.06,57.92,57.98,37300.0,47.4125,47.4125,47.2982,47.3472,37300.0
2008-01-07 11:00:00,58.0,58.14,57.99,58.1,56000.0,47.3635,47.4778,47.3553,47.4451,56000.0
2008-01-07 11:05:00,58.1,58.22,58.07,58.18,41400.0,47.4451,47.5431,47.4206,47.5105,41400.0
2008-01-07 11:10:00,58.18,58.24,58.15,58.2,57200.0,47.5105,47.5595,47.486,47.5268,57200.0
2008-01-07 11:15:00,58.21,58.28,58.19,58.19,38400.0,47.535,47.5921,47.5186,47.5186,38400.0
2008-01-07 11:20:00,58.18,58.21,58.09,58.19,85200.0,47.5105,47.535,47.437,47.5186,85200.0
2008-01-07 11:25:00,58.18,58.27,58.13,58.26,45900.0,47.5105,47.584,47.4696,47.5758,45900.0
2008-01-07 11:30:00,58.25,58.48,58.22,58.48,70500.0,47.5676,47.7555,47.5431,47.7555,70500.0
2008-01-07 11:35:00,58.48,58.52,58.4,58.4,37400.0,47.7555,47.7881,47.6901,47.6901,37400.0
2008-01-07 11:40:00,58.42,58.54,58.39,58.54,44300.0,47.7065,47.8045,47.682,47.8045,44300.0
2008-01-07 11:45:00,58.54,58.58,58.43,58.47,92800.0,47.8045,47.8371,47.7146,47.7473,92800.0
2008-01-07 11:50:00,58.48,58.53,58.42,58.42,22400.0,47.7555,47.7963,47.7065,47.7065,22400.0
2008-01-07 11:55:00,58.42,58.48,58.42,58.46,210800.0,47.7065,47.7555,47.7065,47.7391,210800.0
2008-01-07 12:00:00,58.45,58.5,58.4,58.46,106600.0,47.731,47.7718,47.6901,47.7391,106600.0
2008-01-07 12:05:00,58.48,58.48,58.3,58.3,29800.0,47.7555,47.7555,47.6085,47.6085,29800.0
2008-01-07 12:10:00,58.3,58.39,58.26,58.34,133700.0,47.6085,47.682,47.5758,47.6411,133700.0
2008-01-07 12:15:00,58.34,58.36,58.19,58.36,104900.0,47.6411,47.6575,47.5186,47.6575,104900.0
2008-01-07 12:20:00,58.35,58.45,58.28,58.45,40000.0,47.6493,47.731,47.5921,47.731,40000.0
2008-01-07 12:25:00,58.44,58.5,58.41,58.44,186100.0,47.7228,47.7718,47.6983,47.7228,186100.0
2008-01-07 12:30:00,58.44,58.55,58.44,58.55,39800.0,47.7228,47.8126,47.7228,47.8126,39800.0
2008-01-07 12:35:00,58.59,58.61,58.51,58.61,80200.0,47.8453,47.8616,47.78,47.8616,80200.0
2008-01-07 12:40:00,58.59,58.63,58.49,58.52,30800.0,47.8453,47.8779,47.7636,47.7881,30800.0
2008-01-07 12:45:00,58.53,58.57,58.48,58.54,42900.0,47.7963,47.829,47.7555,47.8045,42900.0
2008-01-07 12:50:00,58.54,58.72,58.53,58.72,31000.0,47.8045,47.9514,47.7963,47.9514,31000.0
2008-01-07 12:55:00,58.69,58.7,58.59,58.62,28700.0,47.9269,47.9351,47.8453,47.8698,28700.0
2008-01-07 13:00:00,58.62,58.64,58.56,58.56,15600.0,47.8698,47.8861,47.8208,47.8208,15600.0
2008-01-07 13:05:00,58.57,58.6,58.51,58.55,14300.0,47.829,47.8534,47.78,47.8126,14300.0
2008-01-07 13:10:00,58.56,58.63,58.45,58.5,47500.0,47.8208,47.8779,47.731,47.7718,47500.0
2008-01-07 13:15:00,58.49,58.63,58.49,58.63,49800.0,47.7636,47.8779,47.7636,47.8779,49800.0
2008-01-07 13:20:00,58.61,58.65,58.54,58.59,27700.0,47.8616,47.8943,47.8045,47.8453,27700.0
2008-01-07 13:25:00,58.59,58.62,58.49,58.55,60600.0,47.8453,47.8698,47.7636,47.8126,60600.0
2008-01-07 13:30:00,58.53,58.58,58.43,58.49,123700.0,47.7963,47.8371,47.7146,47.7636,123700.0
2008-01-07 13:35:00,58.48,58.58,58.47,58.52,155600.0,47.7555,47.8371,47.7473,47.7881,155600.0
2008-01-07 13:40:00,58.52,58.52,58.31,58.34,30400.0,47.7881,47.7881,47.6166,47.6411,30400.0
2008-01-07 13:45:00,58.29,58.34,58.27,58.32,28500.0,47.6003,47.6411,47.584,47.6248,28500.0
2008-01-07 13:50:00,58.32,58.36,58.24,58.27,33600.0,47.6248,47.6575,47.5595,47.584,33600.0
2008-01-07 13:55:00,58.27,58.41,58.27,58.32,16300.0,47.584,47.6983,47.584,47.6248,16300.0
2008-01-07 14:00:00,58.37,58.41,58.13,58.15,43300.0,47.6656,47.6983,47.4696,47.486,43300.0
2008-01-07 14:05:00,58.15,58.2,58.06,58.09,141400.0,47.486,47.5268,47.4125,47.437,141400.0
2008-01-07 14:10:00,58.1,58.13,58.05,58.07,25700.0,47.4451,47.4696,47.4043,47.4206,25700.0
2008-01-07 14:15:00,58.07,58.17,58.06,58.15,83900.0,47.4206,47.5023,47.4125,47.486,83900.0
2008-01-07 14:20:00,58.14,58.19,58.09,58.16,53600.0,47.4778,47.5186,47.437,47.4941,53600.0
2008-01-07 14:25:00,58.14,58.14,58.01,58.09,56700.0,47.4778,47.4778,47.3716,47.437,56700.0
2008-01-07 14:30:00,58.09,58.23,58.06,58.21,35100.0,47.437,47.5513,47.4125,47.535,35100.0
2008-01-07 14:35:00,58.22,58.26,58.15,58.24,26200.0,47.5431,47.5758,47.486,47.5595,26200.0
2008-01-07 14:40:00,58.25,58.34,58.18,58.21,50500.0,47.5676,47.6411,47.5105,47.535,50500.0
2008-01-07 14:45:00,58.21,58.22,58.09,58.11,53400.0,47.535,47.5431,47.437,47.4533,53400.0
2008-01-07 14:50:00,58.12,58.17,57.97,57.98,162300.0,47.4615,47.5023,47.339,47.3472,162300.0
2008-01-07 14:55:00,57.98,58.09,57.91,58.09,112900.0,47.3472,47.437,47.29,47.437,112900.0
2008-01-07 15:00:00,58.1,58.2,58.07,58.16,72400.0,47.4451,47.5268,47.4206,47.4941,72400.0
2008-01-07 15:05:00,58.13,58.16,58.03,58.04,97400.0,47.4696,47.4941,47.388,47.3961,97400.0
2008-01-07 15:10:00,58.04,58.13,57.96,57.96,71000.0,47.3961,47.4696,47.3308,47.3308,71000.0
2008-01-07 15:15:00,57.95,58.08,57.92,58.05,52300.0,47.3227,47.4288,47.2982,47.4043,52300.0
2008-01-07 15:20:00,58.07,58.14,58.04,58.04,63100.0,47.4206,47.4778,47.3961,47.3961,63100.0
2008-01-07 15:25:00,58.04,58.08,57.97,57.99,78000.0,47.3961,47.4288,47.339,47.3553,78000.0
2008-01-07 15:30:00,58.01,58.04,57.95,57.98,48600.0,47.3716,47.3961,47.3227,47.3472,48600.0
2008-01-07 15:35:00,57.99,57.99,57.82,57.83,91100.0,47.3553,47.3553,47.2165,47.2247,91100.0
2008-01-07 15:40:00,57.82,58.01,57.79,58.01,69500.0,47.2165,47.3716,47.192,47.3716,69500.0
2008-01-07 15:45:00,57.99,58.41,57.96,58.34,182800.0,47.3553,47.6983,47.3308,47.6411,182800.0
2008-01-07 15:50:00,58.34,58.48,58.28,58.44,234200.0,47.6411,47.7555,47.5921,47.7228,234200.0
2008-01-07 15:55:00,58.4,58.42,58.31,58.39,171700.0,47.6901,47.7065,47.6166,47.682,171700.0
2008-01-07 16:00:00,58.42,58.42,58.39,58.39,6700.0,47.7065,47.7065,47.682,47.682,6700.0
2008-01-07 16:05:00,58.39,58.39,58.39,58.39,0.0,47.682,47.682,47.682,47.682,0.0
2008-01-07 16:10:00,58.42,58.42,58.42,58.42,9700.0,47.7065,47.7065,47.7065,47.7065,9700.0
2008-01-08 09:30:00,58.7,58.7,58.46,58.55,105000.0,47.9351,47.9351,47.7391,47.8126,105000.0
2008-01-08 09:35:00,58.54,58.6,58.52,58.57,59300.0,47.8045,47.8534,47.7881,47.829,59300.0
2008-01-08 09:40:00,58.58,58.76,58.55,58.74,91900.0,47.8371,47.9841,47.8126,47.9678,91900.0
2008-01-08 09:45:00,58.73,58.81,58.72,58.73,68800.0,47.9596,48.0249,47.9514,47.9596,68800.0
2008-01-08 09:50:00,58.73,58.75,58.69,58.73,52700.0,47.9596,47.9759,47.9269,47.9596,52700.0
2008-01-08 09:55:00,58.72,58.73,58.67,58.71,18800.0,47.9514,47.9596,47.9106,47.9433,18800.0
2008-01-08 10:00:00,58.7,58.85,58.66,58.85,64700.0,47.9351,48.0576,47.9024,48.0576,64700.0
2008-01-08 10:05:00,58.86,59.0,58.85,58.97,29600.0,48.0658,48.1801,48.0576,48.1556,29600.0
2008-01-08 10:10:00,58.98,58.99,58.9,58.92,60700.0,48.1638,48.1719,48.0984,48.1148,60700.0
2008-01-08 10:15:00,58.93,58.94,58.87,58.89,71900.0,48.1229,48.1311,48.0739,48.0903,71900.0
2008-01-08 10:20:00,58.89,58.98,58.87,58.96,59700.0,48.0903,48.1638,48.0739,48.1474,59700.0
2008-01-08 10:25:00,58.96,58.99,58.87,58.89,60400.0,48.1474,48.1719,48.0739,48.0903,60400.0
2008-01-08 10:30:00,58.89,58.91,58.82,58.84,46600.0,48.0903,48.1066,48.0331,48.0494,46600.0
2008-01-08 10:35:00,58.84,58.86,58.8,58.83,31800.0,48.0494,48.0658,48.0168,48.0413,31800.0
2008-01-08 10:40:00,58.83,58.87,58.78,58.83,36400.0,48.0413,48.0739,48.0004,48.0413,36400.0
2008-01-08 10:45:00,58.85,58.85,58.71,58.73,19700.0,48.0576,48.0576,47.9433,47.9596,19700.0
2008-01-08 10:50:00,58.73,58.81,58.72,58.81,48700.0,47.9596,48.0249,47.9514,48.0249,48700.0
2008-01-08 10:55:00,58.8,58.82,58.74,58.76,37600.0,48.0168,48.0331,47.9678,47.9841,37600.0
2008-01-08 11:00:00,58.78,58.83,58.71,58.73,18600.0,48.0004,48.0413,47.9433,47.9596,18600.0
2008-01-08 11:05:00,58.73,58.74,58.67,58.71,91600.0,47.9596,47.9678,47.9106,47.9433,91600.0
2008-01-08 11:10:00,58.71,58.72,58.55,58.55,62400.0,47.9433,47.9514,47.8126,47.8126,62400.0
2008-01-08 11:15:00,58.55,58.61,58.48,58.56,51000.0,47.8126,47.8616,47.7555,47.8208,51000.0
2008-01-08 11:20:00,58.57,58.57,58.51,58.56,41500.0,47.829,47.829,47.78,47.8208,41500.0
2008-01-08 11:25:00,58.57,58.61,58.53,58.55,76900.0,47.829,47.8616,47.7963,47.8126,76900.0
2008-01-08 11:30:00,58.55,58.56,58.38,58.41,53300.0,47.8126,47.8208,47.6738,47.6983,53300.0
2008-01-08 11:35:00,58.41,58.49,58.38,58.48,27300.0,47.6983,47.7636,47.6738,47.7555,27300.0
2008-01-08 11:40:00,58.5,58.53,58.43,58.43,19900.0,47.7718,47.7963,47.7146,47.7146,19900.0
2008-01-08 11:45:00,58.42,58.42,58.27,58.3,64600.0,47.7065,47.7065,47.584,47.6085,64600.0
2008-01-08 11:50:00,58.29,58.36,58.26,58.35,60500.0,47.6003,47.6575,47.5758,47.6493,60500.0
2008-01-08 11:55:00,58.34,58.46,58.3,58.38,32100.0,47.6411,47.7391,47.6085,47.6738,32100.0
2008-01-08 12:00:00,58.39,58.4,58.26,58.36,79300.0,47.682,47.6901,47.5758,47.6575,79300.0
2008-01-08 12:05:00,58.38,58.43,58.34,58.43,37300.0,47.6738,47.7146,47.6411,47.7146,37300.0
2008-01-08 12:10:00,58.45,58.5,58.39,58.5,37300.0,47.731,47.7718,47.682,47.7718,37300.0
2008-01-08 12:15:00,58.5,58.51,58.43,58.46,57100.0,47.7718,47.78,47.7146,47.7391,57100.0
2008-01-08 12:20:00,58.46,58.52,58.45,58.5,28700.0,47.7391,47.7881,47.731,47.7718,28700.0
2008-01-08 12:25:00,58.49,58.55,58.49,58.5,22300.0,47.7636,47.8126,47.7636,47.7718,22300.0
2008-01-08 12:30:00,58.51,58.55,58.41,58.41,41800.0,47.78,47.8126,47.6983,47.6983,41800.0
2008-01-08 12:35:00,58.41,58.46,58.39,58.43,52100.0,47.6983,47.7391,47.682,47.7146,52100.0
2008-01-08 12:40:00,58.43,58.44,58.34,58.36,57800.0,47.7146,47.7228,47.6411,47.6575,57800.0
2008-01-08 12:45:00,58.38,58.49,58.37,58.47,21300.0,47.6738,47.7636,47.6656,47.7473,21300.0
2008-01-08 12:50:00,58.51,58.55,58.48,58.49,20400.0,47.78,47.8126,47.7555,47.7636,20400.0
2008-01-08 12:55:00,58.48,58.48,58.42,58.46,31500.0,47.7555,47.7555,47.7065,47.7391,31500.0
2008-01-08 13:00:00,58.47,58.47,58.33,58.36,39300.0,47.7473,47.7473,47.633,47.6575,39300.0
2008-01-08 13:05:00,58.34,58.61,58.32,58.54,65000.0,47.6411,47.8616,47.6248,47.8045,65000.0
2008-01-08 13:10:00,58.56,58.67,58.55,58.63,93400.0,47.8208,47.9106,47.8126,47.8779,93400.0
2008-01-08 13:15:00,58.62,58.65,58.54,58.56,248300.0,47.8698,47.8943,47.8045,47.8208,248300.0
2008-01-08 13:20:00,58.57,58.64,58.56,58.62,19800.0,47.829,47.8861,47.8208,47.8698,19800.0
2008-01-08 13:25:00,58.59,58.7,58.59,58.67,17500.0,47.8453,47.9351,47.8453,47.9106,17500.0
2008-01-08 13:30:00,58.67,58.68,58.56,58.61,31900.0,47.9106,47.9188,47.8208,47.8616,31900.0
2008-01-08 13:35:00,58.58,58.62,58.51,58.54,21500.0,47.8371,47.8698,47.78,47.8045,21500.0
2008-01-08 13:40:00,58.56,58.63,58.51,58.62,23400.0,47.8208,47.8779,47.78,47.8698,23400.0
2008-01-08 13:45:00,58.63,58.66,58.56,58.62,22800.0,47.8779,47.9024,47.8208,47.8698,22800.0
2008-01-08 13:50:00,58.61,58.71,58.61,58.68,22200.0,47.8616,47.9433,47.8616,47.9188,22200.0
2008-01-08 13:55:00,58.67,58.77,58.65,58.77,22500.0,47.9106,47.9923,47.8943,47.9923,22500.0
2008-01-08 14:00:00,58.76,58.78,58.72,58.72,12700.0,47.9841,48.0004,47.9514,47.9514,12700.0
2008-01-08 14:05:00,58.73,58.75,58.68,58.75,20700.0,47.9596,47.9759,47.9188,47.9759,20700.0
2008-01-08 14:10:00,58.75,58.83,58.75,58.8,48100.0,47.9759,48.0413,47.9759,48.0168,48100.0
2008-01-08 14:15:00,58.8,58.8,58.74,58.77,33200.0,48.0168,48.0168,47.9678,47.9923,33200.0
2008-01-08 14:20:00,58.78,58.85,58.78,58.85,41400.0,48.0004,48.0576,48.0004,48.0576,41400.0
2008-01-08 14:25:00,58.85,58.89,58.83,58.89,38500.0,48.0576,48.0903,48.0413,48.0903,38500.0
2008-01-08 14:30:00,58.88,58.89,58.78,58.78,77300.0,48.0821,48.0903,48.0004,48.0004,77300.0
2008-01-08 14:35:00,58.77,58.79,58.74,58.74,128700.0,47.9923,48.0086,47.9678,47.9678,128700.0
2008-01-08 14:40:00,58.73,58.77,58.68,58.68,158400.0,47.9596,47.9923,47.9188,47.9188,158400.0
2008-01-08 14:45:00,58.67,58.68,58.45,58.51,96100.0,47.9106,47.9188,47.731,47.78,96100.0
2008-01-08 14:50:00,58.51,58.52,58.41,58.45,203700.0,47.78,47.7881,47.6983,47.731,203700.0
2008-01-08 14:55:00,58.45,58.52,58.28,58.31,135800.0,47.731,47.7881,47.5921,47.6166,135800.0
2008-01-08 15:00:00,58.32,58.38,58.21,58.25,83700.0,47.6248,47.6738,47.535,47.5676,83700.0
2008-01-08 15:05:00,58.25,58.37,58.19,58.21,120300.0,47.5676,47.6656,47.5186,47.535,120300.0
2008-01-08 15:10:00,58.23,58.23,58.02,58.07,133500.0,47.5513,47.5513,47.3798,47.4206,133500.0
2008-01-08 15:15:00,58.07,58.1,57.99,58.02,154900.0,47.4206,47.4451,47.3553,47.3798,154900.0
2008-01-08 15:20:00,58.03,58.03,57.75,57.76,117700.0,47.388,47.388,47.1593,47.1675,117700.0
2008-01-08 15:25:00,57.75,57.91,57.72,57.9,99100.0,47.1593,47.29,47.1348,47.2818,99100.0
2008-01-08 15:30:00,57.91,58.12,57.86,58.11,70600.0,47.29,47.4615,47.2492,47.4533,70600.0
2008-01-08 15:35:00,58.11,58.11,57.9,57.93,280600.0,47.4533,47.4533,47.2818,47.3063,280600.0
2008-01-08 15:40:00,57.93,57.97,57.82,57.85,159800.0,47.3063,47.339,47.2165,47.241,159800.0
2008-01-08 15:45:00,57.84,57.85,57.61,57.61,156100.0,47.2328,47.241,47.045,47.045,156100.0
2008-01-08 15:50:00,57.61,57.63,57.49,57.54,143200.0,47.045,47.0613,46.947,46.9878,143200.0
2008-01-08 15:55:00,57.52,57.54,57.04,57.25,158200.0,46.9715,46.9878,46.5795,46.751,158200.0
2008-01-08 16:00:00,57.25,57.52,56.7,57.35,256900.0,46.751,46.9715,46.3019,46.8327,256900.0
2008-01-08 16:05:00,57.3,57.3,57.3,57.3,500.0,46.7919,46.7919,46.7919,46.7919,500.0
2008-01-08 16:10:00,57.3,57.3,57.3,57.3,4000.0,46.7919,46.7919,46.7919,46.7919,4000.0
2008-01-09 09:30:00,57.56,57.62,57.42,57.43,147100.0,47.0042,47.0532,46.8898,46.898,147100.0
2008-01-09 09:35:00,57.42,57.66,57.36,57.65,125100.0,46.8898,47.0858,46.8409,47.0777,125100.0
2008-01-09 09:40:00,57.66,57.83,57.62,57.75,33500.0,47.0858,47.2247,47.0532,47.1593,33500.0
2008-01-09 09:45:00,57.73,57.86,57.68,57.86,25500.0,47.143,47.2492,47.1022,47.2492,25500.0
2008-01-09 09:50:00,57.85,57.85,57.61,57.68,68100.0,47.241,47.241,47.045,47.1022,68100.0
2008-01-09 09:55:00,57.68,57.84,57.67,57.78,31000.0,47.1022,47.2328,47.094,47.1838,31000.0
2008-01-09 10:00:00,57.79,57.98,57.78,57.94,50400.0,47.192,47.3472,47.1838,47.3145,50400.0
2008-01-09 10:05:00,57.92,57.95,57.84,57.9,75900.0,47.2982,47.3227,47.2328,47.2818,75900.0
2008-01-09 10:10:00,57.9,57.99,57.85,57.94,41100.0,47.2818,47.3553,47.241,47.3145,41100.0
2008-01-09 10:15:00,57.94,57.95,57.83,57.86,25500.0,47.3145,47.3227,47.2247,47.2492,25500.0
2008-01-09 10:20:00,57.84,57.84,57.63,57.63,25900.0,47.2328,47.2328,47.0613,47.0613,25900.0
2008-01-09 10:25:00,57.63,57.81,57.63,57.8,26500.0,47.0613,47.2083,47.0613,47.2002,26500.0
2008-01-09 10:30:00,57.8,57.83,57.68,57.74,55300.0,47.2002,47.2247,47.1022,47.1512,55300.0
2008-01-09 10:35:00,57.74,57.8,57.66,57.76,27200.0,47.1512,47.2002,47.0858,47.1675,27200.0
2008-01-09 10:40:00,57.76,57.87,57.76,57.81,28500.0,47.1675,47.2573,47.1675,47.2083,28500.0
2008-01-09 10:45:00,57.81,57.9,57.8,57.82,21600.0,47.2083,47.2818,47.2002,47.2165,21600.0
2008-01-09 10:50:00,57.82,57.87,57.72,57.84,38700.0,47.2165,47.2573,47.1348,47.2328,38700.0
2008-01-09 10:55:00,57.85,57.9,57.79,57.86,35700.0,47.241,47.2818,47.192,47.2492,35700.0
2008-01-09 11:00:00,57.84,57.9,57.74,57.74,13000.0,47.2328,47.2818,47.1512,47.1512,13000.0
2008-01-09 11:05:00,57.74,57.83,57.69,57.69,54500.0,47.1512,47.2247,47.1103,47.1103,54500.0
2008-01-09 11:10:00,57.69,57.76,57.64,57.75,83600.0,47.1103,47.1675,47.0695,47.1593,83600.0
2008-01-09 11:15:00,57.76,57.76,57.63,57.71,74800.0,47.1675,47.1675,47.0613,47.1267,74800.0
2008-01-09 11:20:00,57.71,57.8,57.66,57.72,25300.0,47.1267,47.2002,47.0858,47.1348,25300.0
2008-01-09 11:25:00,57.75,57.77,57.61,57.64,59400.0,47.1593,47.1757,47.045,47.0695,59400.0
2008-01-09 11:30:00,57.63,57.63,57.48,57.48,36800.0,47.0613,47.0613,46.9388,46.9388,36800.0
2008-01-09 11:35:00,57.49,57.51,57.44,57.48,24700.0,46.947,46.9633,46.9062,46.9388,24700.0
2008-01-09 11:40:00,57.48,57.52,57.45,57.48,13300.0,46.9388,46.9715,46.9143,46.9388,13300.0
2008-01-09 11:45:00,57.47,57.47,57.35,57.43,35000.0,46.9307,46.9307,46.8327,46.898,35000.0
2008-01-09 11:50:00,57.41,57.43,57.29,57.36,21300.0,46.8817,46.898,46.7837,46.8409,21300.0
2008-01-09 11:55:00,57.36,57.44,57.31,57.44,42700.0,46.8409,46.9062,46.8,46.9062,42700.0
2008-01-09 12:00:00,57.44,57.53,57.37,57.53,36200.0,46.9062,46.9797,46.849,46.9797,36200.0
2008-01-09 12:05:00,57.53,57.59,57.49,57.55,59000.0,46.9797,47.0287,46.947,46.996,59000.0
2008-01-09 12:10:00,57.54,57.54,57.5,57.51,18000.0,46.9878,46.9878,46.9552,46.9633,18000.0
2008-01-09 12:15:00,57.5,57.61,57.46,57.61,37600.0,46.9552,47.045,46.9225,47.045,37600.0
2008-01-09 12:20:00,57.6,57.6,57.47,57.54,42800.0,47.0368,47.0368,46.9307,46.9878,42800.0
2008-01-09 12:25:00,57.58,57.7,57.57,57.66,64000.0,47.0205,47.1185,47.0123,47.0858,64000.0
2008-01-09 12:30:00,57.65,57.69,57.6,57.63,71400.0,47.0777,47.1103,47.0368,47.0613,71400.0
2008-01-09 12:35:00,57.64,57.64,57.52,57.53,39800.0,47.0695,47.0695,46.9715,46.9797,39800.0
2008-01-09 12:40:00,57.53,57.57,57.45,57.45,58500.0,46.9797,47.0123,46.9143,46.9143,58500.0
2008-01-09 12:45:00,57.44,57.53,57.44,57.53,33400.0,46.9062,46.9797,46.9062,46.9797,33400.0
2008-01-09 12:50:00,57.53,57.61,57.51,57.55,69900.0,46.9797,47.045,46.9633,46.996,69900.0
2008-01-09 12:55:00,57.55,57.59,57.44,57.59,44400.0,46.996,47.0287,46.9062,47.0287,44400.0
2008-01-09 13:00:00,57.6,57.61,57.48,57.59,76800.0,47.0368,47.045,46.9388,47.0287,76800.0
2008-01-09 13:05:00,57.61,57.62,57.49,57.52,34700.0,47.045,47.0532,46.947,46.9715,34700.0
2008-01-09 13:10:00,57.52,57.57,57.41,57.48,34800.0,46.9715,47.0123,46.8817,46.9388,34800.0
2008-01-09 13:15:00,57.47,57.47,57.33,57.41,29600.0,46.9307,46.9307,46.8164,46.8817,29600.0
2008-01-09 13:20:00,57.4,57.5,57.39,57.4,39600.0,46.8735,46.9552,46.8653,46.8735,39600.0
2008-01-09 13:25:00,57.39,57.41,57.3,57.38,34800.0,46.8653,46.8817,46.7919,46.8572,34800.0
2008-01-09 13:30:00,57.38,57.42,57.21,57.29,55900.0,46.8572,46.8898,46.7184,46.7837,55900.0
2008-01-09 13:35:00,57.29,57.34,57.24,57.32,106200.0,46.7837,46.8245,46.7429,46.8082,106200.0
2008-01-09 13:40:00,57.33,57.34,57.19,57.26,50800.0,46.8164,46.8245,46.702,46.7592,50800.0
2008-01-09 13:45:00,57.25,57.25,57.14,57.17,44100.0,46.751,46.751,46.6612,46.6857,44100.0
2008-01-09 13:50:00,57.17,57.2,57.09,57.13,38800.0,46.6857,46.7102,46.6204,46.653,38800.0
2008-01-09 13:55:00,57.13,57.2,57.12,57.19,69700.0,46.653,46.7102,46.6449,46.702,69700.0
2008-01-09 14:00:00,57.17,57.18,57.08,57.14,76200.0,46.6857,46.6939,46.6122,46.6612,76200.0
2008-01-09 14:05:00,57.14,57.15,56.98,57.0,174700.0,46.6612,46.6694,46.5305,46.5469,174700.0
2008-01-09 14:10:00,57.0,57.13,56.99,57.02,73900.0,46.5469,46.653,46.5387,46.5632,73900.0
2008-01-09 14:15:00,57.02,57.03,56.93,57.01,75200.0,46.5632,46.5714,46.4897,46.555,75200.0
2008-01-09 14:20:00,57.0,57.09,56.99,57.06,165900.0,46.5469,46.6204,46.5387,46.5959,165900.0
2008-01-09 14:25:00,57.07,57.15,57.01,57.15,191000.0,46.604,46.6694,46.555,46.6694,191000.0
2008-01-09 14:30:00,57.14,57.33,57.11,57.22,139400.0,46.6612,46.8164,46.6367,46.7265,139400.0
2008-01-09 14:35:00,57.22,57.4,57.22,57.32,138200.0,46.7265,46.8735,46.7265,46.8082,138200.0
2008-01-09 14:40:00,57.33,57.34,57.15,57.19,88100.0,46.8164,46.8245,46.6694,46.702,88100.0
2008-01-09 14:45:00,57.19,57.53,57.15,57.5,79900.0,46.702,46.9797,46.6694,46.9552,79900.0
2008-01-09 14:50:00,57.49,57.64,57.49,57.51,50300.0,46.947,47.0695,46.947,46.9633,50300.0
2008-01-09 14:55:00,57.51,57.63,57.45,57.56,76300.0,46.9633,47.0613,46.9143,47.0042,76300.0
2008-01-09 15:00:00,57.56,57.73,57.51,57.72,70400.0,47.0042,47.143,46.9633,47.1348,70400.0
2008-01-09 15:05:00,57.71,57.91,57.71,57.85,103900.0,47.1267,47.29,47.1267,47.241,103900.0
2008-01-09 15:10:00,57.87,57.87,57.69,57.76,75000.0,47.2573,47.2573,47.1103,47.1675,75000.0
2008-01-09 15:15:00,57.79,58.0,57.75,57.95,63900.0,47.192,47.3635,47.1593,47.3227,63900.0
2008-01-09 15:20:00,57.97,57.99,57.87,57.94,130800.0,47.339,47.3553,47.2573,47.3145,130800.0
2008-01-09 15:25:00,57.96,57.97,57.71,57.73,135800.0,47.3308,47.339,47.1267,47.143,135800.0
2008-01-09 15:30:00,57.74,57.77,57.62,57.77,109600.0,47.1512,47.1757,47.0532,47.1757,109600.0
2008-01-09 15:35:00,57.77,57.96,57.69,57.94,109500.0,47.1757,47.3308,47.1103,47.3145,109500.0
2008-01-09 15:40:00,57.94,58.09,57.93,57.96,140300.0,47.3145,47.437,47.3063,47.3308,140300.0
2008-01-09 15:45:00,57.96,58.03,57.92,57.93,264300.0,47.3308,47.388,47.2982,47.3063,264300.0
2008-01-09 15:50:00,57.92,58.13,57.9,58.12,110400.0,47.2982,47.4696,47.2818,47.4615,110400.0
2008-01-09 15:55:00,58.12,58.29,58.1,58.27,124400.0,47.4615,47.6003,47.4451,47.584,124400.0
2008-01-09 16:00:00,58.46,58.46,58.24,58.27,12300.0,47.7391,47.7391,47.5595,47.584,12300.0
2008-01-09 16:05:00,58.27,58.27,58.27,58.27,15400.0,47.584,47.584,47.584,47.584,15400.0
2008-01-09 16:10:00,58.27,58.27,58.27,58.27,0.0,47.584,47.584,47.584,47.584,0.0
2008-01-10 09:30:00,57.97,57.97,57.7,57.79,41600.0,47.339,47.339,47.1185,47.192,41600.0
2008-01-10 09:35:00,57.78,57.87,57.72,57.81,41500.0,47.1838,47.2573,47.1348,47.2083,41500.0
2008-01-10 09:40:00,57.8,57.8,57.69,57.78,26100.0,47.2002,47.2002,47.1103,47.1838,26100.0
2008-01-10 09:45:00,57.76,57.91,57.73,57.87,14800.0,47.1675,47.29,47.143,47.2573,14800.0
2008-01-10 09:50:00,57.86,57.86,57.8,57.81,89400.0,47.2492,47.2492,47.2002,47.2083,89400.0
2008-01-10 09:55:00,57.8,57.96,57.8,57.91,26600.0,47.2002,47.3308,47.2002,47.29,26600.0
2008-01-10 10:00:00,57.9,58.02,57.88,58.0,71600.0,47.2818,47.3798,47.2655,47.3635,71600.0
2008-01-10 10:05:00,58.0,58.14,58.0,58.07,47800.0,47.3635,47.4778,47.3635,47.4206,47800.0
2008-01-10 10:10:00,58.06,58.07,57.97,58.04,52800.0,47.4125,47.4206,47.339,47.3961,52800.0
2008-01-10 10:15:00,58.07,58.16,58.02,58.13,52900.0,47.4206,47.4941,47.3798,47.4696,52900.0
2008-01-10 10:20:00,58.17,58.17,58.05,58.13,33300.0,47.5023,47.5023,47.4043,47.4696,33300.0
2008-01-10 10:25:00,58.12,58.12,57.97,57.97,37600.0,47.4615,47.4615,47.339,47.339,37600.0
2008-01-10 10:30:00,57.98,58.15,57.98,58.15,23900.0,47.3472,47.486,47.3472,47.486,23900.0
2008-01-10 10:35:00,58.17,58.19,58.09,58.13,37400.0,47.5023,47.5186,47.437,47.4696,37400.0
2008-01-10 10:40:00,58.13,58.16,58.05,58.13,47200.0,47.4696,47.4941,47.4043,47.4696,47200.0
2008-01-10 10:45:00,58.13,58.13,57.97,57.97,17800.0,47.4696,47.4696,47.339,47.339,17800.0
2008-01-10 10:50:00,57.96,57.97,57.86,57.94,626200.0,47.3308,47.339,47.2492,47.3145,626200.0
2008-01-10 10:55:00,57.91,57.98,57.87,57.97,73700.0,47.29,47.3472,47.2573,47.339,73700.0
2008-01-10 11:00:00,57.96,57.96,57.84,57.9,39500.0,47.3308,47.3308,47.2328,47.2818,39500.0
2008-01-10 11:05:00,57.9,57.94,57.85,57.92,35100.0,47.2818,47.3145,47.241,47.2982,35100.0
2008-01-10 11:10:00,57.93,57.97,57.85,57.93,589800.0,47.3063,47.339,47.241,47.3063,589800.0
2008-01-10 11:15:00,57.93,57.98,57.91,57.93,18000.0,47.3063,47.3472,47.29,47.3063,18000.0
2008-01-10 11:20:00,57.92,57.98,57.87,57.98,28000.0,47.2982,47.3472,47.2573,47.3472,28000.0
2008-01-10 11:25:00,57.98,58.05,57.96,57.99,54200.0,47.3472,47.4043,47.3308,47.3553,54200.0
2008-01-10 11:30:00,58.01,58.02,57.92,57.95,29900.0,47.3716,47.3798,47.2982,47.3227,29900.0
2008-01-10 11:35:00,57.94,57.97,57.87,57.87,113500.0,47.3145,47.339,47.2573,47.2573,113500.0
2008-01-10 11:40:00,57.87,57.91,57.83,57.91,58300.0,47.2573,47.29,47.2247,47.29,58300.0
2008-01-10 11:45:00,57.91,57.99,57.85,57.96,24300.0,47.29,47.3553,47.241,47.3308,24300.0
2008-01-10 11:50:00,57.96,58.04,57.95,58.01,36600.0,47.3308,47.3961,47.3227,47.3716,36600.0
2008-01-10 11:55:00,58.0,58.02,57.95,58.02,28400.0,47.3635,47.3798,47.3227,47.3798,28400.0
2008-01-10 12:00:00,58.02,58.02,57.95,57.96,31700.0,47.3798,47.3798,47.3227,47.3308,31700.0
2008-01-10 12:05:00,57.96,58.04,57.93,58.04,49800.0,47.3308,47.3961,47.3063,47.3961,49800.0
2008-01-10 12:10:00,58.04,58.1,57.98,58.07,30700.0,47.3961,47.4451,47.3472,47.4206,30700.0
2008-01-10 12:15:00,58.05,58.44,58.01,58.32,86800.0,47.4043,47.7228,47.3716,47.6248,86800.0
2008-01-10 12:20:00,58.34,58.75,58.3,58.63,108800.0,47.6411,47.9759,47.6085,47.8779,108800.0
2008-01-10 12:25:00,58.63,58.65,58.36,58.37,130600.0,47.8779,47.8943,47.6575,47.6656,130600.0
2008-01-10 12:30:00,58.38,58.47,58.24,58.24,82000.0,47.6738,47.7473,47.5595,47.5595,82000.0
2008-01-10 12:35:00,58.26,58.37,58.19,58.22,73100.0,47.5758,47.6656,47.5186,47.5431,73100.0
2008-01-10 12:40:00,58.22,58.29,58.11,58.25,68400.0,47.5431,47.6003,47.4533,47.5676,68400.0
2008-01-10 12:45:00,58.26,58.26,58.12,58.24,62800.0,47.5758,47.5758,47.4615,47.5595,62800.0
2008-01-10 12:50:00,58.24,58.34,58.18,58.34,42900.0,47.5595,47.6411,47.5105,47.6411,42900.0
2008-01-10 12:55:00,58.35,58.52,58.33,58.44,64200.0,47.6493,47.7881,47.633,47.7228,64200.0
2008-01-10 13:00:00,58.44,58.51,58.29,58.37,68400.0,47.7228,47.78,47.6003,47.6656,68400.0
2008-01-10 13:05:00,58.38,58.5,58.32,58.42,64000.0,47.6738,47.7718,47.6248,47.7065,64000.0
2008-01-10 13:10:00,58.43,58.45,58.21,58.34,56600.0,47.7146,47.731,47.535,47.6411,56600.0
2008-01-10 13:15:00,58.36,58.41,58.21,58.32,93900.0,47.6575,47.6983,47.535,47.6248,93900.0
2008-01-10 13:20:00,58.35,58.44,58.28,58.36,37300.0,47.6493,47.7228,47.5921,47.6575,37300.0
2008-01-10 13:25:00,58.33,58.48,58.33,58.35,45400.0,47.633,47.7555,47.633,47.6493,45400.0
2008-01-10 13:30:00,58.37,58.43,58.16,58.21,75200.0,47.6656,47.7146,47.4941,47.535,75200.0
2008-01-10 13:35:00,58.2,58.2,57.96,58.13,51000.0,47.5268,47.5268,47.3308,47.4696,51000.0
2008-01-10 13:40:00,58.1,58.26,58.04,58.2,31000.0,47.4451,47.5758,47.3961,47.5268,31000.0
2008-01-10 13:45:00,58.19,58.23,58.08,58.14,18800.0,47.5186,47.5513,47.4288,47.4778,18800.0
2008-01-10 13:50:00,58.16,58.16,57.92,57.99,21600.0,47.4941,47.4941,47.2982,47.3553,21600.0
2008-01-10 13:55:00,57.97,58.15,57.91,58.15,12500.0,47.339,47.486,47.29,47.486,12500.0
2008-01-10 14:00:00,58.16,58.23,58.09,58.12,36800.0,47.4941,47.5513,47.437,47.4615,36800.0
2008-01-10 14:05:00,58.16,58.19,57.98,58.06,15200.0,47.4941,47.5186,47.3472,47.4125,15200.0
2008-01-10 14:10:00,58.09,58.17,58.04,58.1,23000.0,47.437,47.5023,47.3961,47.4451,23000.0
2008-01-10 14:15:00,58.1,58.47,58.01,58.43,71400.0,47.4451,47.7473,47.3716,47.7146,71400.0
2008-01-10 14:20:00,58.44,58.46,58.3,58.36,44800.0,47.7228,47.7391,47.6085,47.6575,44800.0
2008-01-10 14:25:00,58.39,58.42,58.27,58.27,56500.0,47.682,47.7065,47.584,47.584,56500.0
2008-01-10 14:30:00,58.28,58.47,58.28,58.34,58400.0,47.5921,47.7473,47.5921,47.6411,58400.0
2008-01-10 14:35:00,58.34,58.61,58.34,58.58,119400.0,47.6411,47.8616,47.6411,47.8371,119400.0
2008-01-10 14:40:00,58.6,58.64,58.5,58.59,120400.0,47.8534,47.8861,47.7718,47.8453,120400.0
2008-01-10 14:45:00,58.61,58.66,58.53,58.54,48700.0,47.8616,47.9024,47.7963,47.8045,48700.0
2008-01-10 14:50:00,58.57,58.67,58.53,58.64,41100.0,47.829,47.9106,47.7963,47.8861,41100.0
2008-01-10 14:55:00,58.63,58.75,58.63,58.66,62900.0,47.8779,47.9759,47.8779,47.9024,62900.0
2008-01-10 15:00:00,58.67,58.7,58.6,58.62,43100.0,47.9106,47.9351,47.8534,47.8698,43100.0
2008-01-10 15:05:00,58.63,58.86,58.61,58.85,59800.0,47.8779,48.0658,47.8616,48.0576,59800.0
2008-01-10 15:10:00,58.85,58.91,58.81,58.85,82800.0,48.0576,48.1066,48.0249,48.0576,82800.0
2008-01-10 15:15:00,58.84,58.87,58.7,58.73,42000.0,48.0494,48.0739,47.9351,47.9596,42000.0
2008-01-10 15:20:00,58.74,58.82,58.67,58.74,33800.0,47.9678,48.0331,47.9106,47.9678,33800.0
2008-01-10 15:25:00,58.77,58.87,58.7,58.83,78100.0,47.9923,48.0739,47.9351,48.0413,78100.0
2008-01-10 15:30:00,58.83,58.93,58.81,58.91,67000.0,48.0413,48.1229,48.0249,48.1066,67000.0
2008-01-10 15:35:00,58.9,58.9,58.75,58.83,51600.0,48.0984,48.0984,47.9759,48.0413,51600.0
2008-01-10 15:40:00,58.82,58.9,58.65,58.66,85300.0,48.0331,48.0984,47.8943,47.9024,85300.0
2008-01-10 15:45:00,58.67,58.74,58.54,58.54,94300.0,47.9106,47.9678,47.8045,47.8045,94300.0
2008-01-10 15:50:00,58.54,58.59,58.49,58.58,136800.0,47.8045,47.8453,47.7636,47.8371,136800.0
2008-01-10 15:55:00,58.57,58.6,58.48,58.51,89200.0,47.829,47.8534,47.7555,47.78,89200.0
2008-01-10 16:00:00,58.5,58.75,58.5,58.75,11300.0,47.7718,47.9759,47.7718,47.9759,11300.0
2008-01-10 16:05:00,58.75,58.75,58.75,58.75,0.0,47.9759,47.9759,47.9759,47.9759,0.0
2008-01-10 16:10:00,58.75,58.75,58.75,58.75,0.0,47.9759,47.9759,47.9759,47.9759,0.0
2008-01-11 09:30:00,58.19,58.21,58.05,58.08,94500.0,47.5186,47.535,47.4043,47.4288,94500.0
2008-01-11 09:35:00,58.11,58.11,57.97,58.05,68600.0,47.4533,47.4533,47.339,47.4043,68600.0
2008-01-11 09:40:00,58.08,58.18,57.99,58.16,25200.0,47.4288,47.5105,47.3553,47.4941,25200.0
2008-01-11 09:45:00,58.12,58.23,58.08,58.22,21400.0,47.4615,47.5513,47.4288,47.5431,21400.0
2008-01-11 09:50:00,58.25,58.28,58.08,58.19,31900.0,47.5676,47.5921,47.4288,47.5186,31900.0
2008-01-11 09:55:00,58.17,58.17,58.01,58.06,105000.0,47.5023,47.5023,47.3716,47.4125,105000.0
2008-01-11 10:00:00,58.06,58.06,57.94,57.99,66000.0,47.4125,47.4125,47.3145,47.3553,66000.0
2008-01-11 10:05:00,57.99,57.99,57.87,57.87,64600.0,47.3553,47.3553,47.2573,47.2573,64600.0
2008-01-11 10:10:00,57.88,58.03,57.87,57.96,43900.0,47.2655,47.388,47.2573,47.3308,43900.0
2008-01-11 10:15:00,57.95,58.04,57.89,57.9,28700.0,47.3227,47.3961,47.2737,47.2818,28700.0
2008-01-11 10:20:00,57.91,58.05,57.91,58.03,52400.0,47.29,47.4043,47.29,47.388,52400.0
2008-01-11 10:25:00,58.04,58.05,57.91,57.97,42800.0,47.3961,47.4043,47.29,47.339,42800.0
2008-01-11 10:30:00,57.98,57.98,57.87,57.95,24700.0,47.3472,47.3472,47.2573,47.3227,24700.0
2008-01-11 10:35:00,57.92,58.05,57.9,58.02,27700.0,47.2982,47.4043,47.2818,47.3798,27700.0
2008-01-11 10:40:00,58.02,58.11,57.95,58.04,23000.0,47.3798,47.4533,47.3227,47.3961,23000.0
2008-01-11 10:45:00,58.05,58.16,58.03,58.13,29500.0,47.4043,47.4941,47.388,47.4696,29500.0
2008-01-11 10:50:00,58.12,58.25,58.09,58.22,41800.0,47.4615,47.5676,47.437,47.5431,41800.0
2008-01-11 10:55:00,58.22,58.25,58.11,58.12,37900.0,47.5431,47.5676,47.4533,47.4615,37900.0
2008-01-11 11:00:00,58.12,58.14,58.04,58.06,18300.0,47.4615,47.4778,47.3961,47.4125,18300.0
2008-01-11 11:05:00,58.06,58.08,57.98,58.07,26500.0,47.4125,47.4288,47.3472,47.4206,26500.0
2008-01-11 11:10:00,58.07,58.13,58.06,58.12,19500.0,47.4206,47.4696,47.4125,47.4615,19500.0
2008-01-11 11:15:00,58.13,58.16,58.0,58.02,72200.0,47.4696,47.4941,47.3635,47.3798,72200.0
2008-01-11 11:20:00,58.02,58.08,58.0,58.0,35700.0,47.3798,47.4288,47.3635,47.3635,35700.0
2008-01-11 11:25:00,57.99,58.09,57.99,58.09,16300.0,47.3553,47.437,47.3553,47.437,16300.0
2008-01-11 11:30:00,58.08,58.26,58.08,58.2,20300.0,47.4288,47.5758,47.4288,47.5268,20300.0
2008-01-11 11:35:00,58.2,58.25,58.11,58.11,17000.0,47.5268,47.5676,47.4533,47.4533,17000.0
2008-01-11 11:40:00,58.12,58.14,58.06,58.11,21600.0,47.4615,47.4778,47.4125,47.4533,21600.0
2008-01-11 11:45:00,58.13,58.17,58.09,58.15,18600.0,47.4696,47.5023,47.437,47.486,18600.0
2008-01-11 11:50:00,58.17,58.2,58.11,58.13,21200.0,47.5023,47.5268,47.4533,47.4696,21200.0
2008-01-11 11:55:00,58.16,58.16,58.06,58.12,19400.0,47.4941,47.4941,47.4125,47.4615,19400.0
2008-01-11 12:00:00,58.11,58.11,58.01,58.08,18100.0,47.4533,47.4533,47.3716,47.4288,18100.0
2008-01-11 12:05:00,58.08,58.12,58.02,58.08,22400.0,47.4288,47.4615,47.3798,47.4288,22400.0
2008-01-11 12:10:00,58.04,58.11,58.04,58.06,74800.0,47.3961,47.4533,47.3961,47.4125,74800.0
2008-01-11 12:15:00,58.08,58.19,58.01,58.02,42700.0,47.4288,47.5186,47.3716,47.3798,42700.0
2008-01-11 12:20:00,58.01,58.03,57.86,57.86,67300.0,47.3716,47.388,47.2492,47.2492,67300.0
2008-01-11 12:25:00,57.87,58.02,57.87,57.97,62300.0,47.2573,47.3798,47.2573,47.339,62300.0
2008-01-11 12:30:00,57.97,57.98,57.89,57.92,52400.0,47.339,47.3472,47.2737,47.2982,52400.0
2008-01-11 12:35:00,57.92,58.0,57.9,57.94,56900.0,47.2982,47.3635,47.2818,47.3145,56900.0
2008-01-11 12:40:00,57.96,58.03,57.95,57.97,38700.0,47.3308,47.388,47.3227,47.339,38700.0
2008-01-11 12:45:00,57.97,58.09,57.94,58.05,52700.0,47.339,47.437,47.3145,47.4043,52700.0
2008-01-11 12:50:00,58.05,58.12,58.0,58.02,130600.0,47.4043,47.4615,47.3635,47.3798,130600.0
2008-01-11 12:55:00,58.01,58.16,58.01,58.16,86100.0,47.3716,47.4941,47.3716,47.4941,86100.0
2008-01-11 13:00:00,58.14,58.16,58.0,58.02,42700.0,47.4778,47.4941,47.3635,47.3798,42700.0
2008-01-11 13:05:00,58.02,58.05,57.91,57.97,49100.0,47.3798,47.4043,47.29,47.339,49100.0
2008-01-11 13:10:00,57.97,57.98,57.9,57.92,33400.0,47.339,47.3472,47.2818,47.2982,33400.0
2008-01-11 13:15:00,57.89,57.89,57.78,57.83,52500.0,47.2737,47.2737,47.1838,47.2247,52500.0
2008-01-11 13:20:00,57.8,57.84,57.75,57.82,36500.0,47.2002,47.2328,47.1593,47.2165,36500.0
2008-01-11 13:25:00,57.84,57.95,57.84,57.91,55400.0,47.2328,47.3227,47.2328,47.29,55400.0
2008-01-11 13:30:00,57.92,57.96,57.85,57.88,47100.0,47.2982,47.3308,47.241,47.2655,47100.0
2008-01-11 13:35:00,57.85,57.9,57.75,57.8,23100.0,47.241,47.2818,47.1593,47.2002,23100.0
2008-01-11 13:40:00,57.79,57.91,57.79,57.84,25400.0,47.192,47.29,47.192,47.2328,25400.0
2008-01-11 13:45:00,57.83,57.83,57.65,57.69,18900.0,47.2247,47.2247,47.0777,47.1103,18900.0
2008-01-11 13:50:00,57.68,57.87,57.68,57.87,41300.0,47.1022,47.2573,47.1022,47.2573,41300.0
2008-01-11 13:55:00,57.87,57.89,57.7,57.71,12200.0,47.2573,47.2737,47.1185,47.1267,12200.0
2008-01-11 14:00:00,57.7,57.77,57.69,57.72,18000.0,47.1185,47.1757,47.1103,47.1348,18000.0
2008-01-11 14:05:00,57.68,57.79,57.67,57.77,32600.0,47.1022,47.192,47.094,47.1757,32600.0
2008-01-11 14:10:00,57.77,57.8,57.73,57.78,33900.0,47.1757,47.2002,47.143,47.1838,33900.0
2008-01-11 14:15:00,57.78,57.94,57.77,57.86,43600.0,47.1838,47.3145,47.1757,47.2492,43600.0
2008-01-11 14:20:00,57.85,57.87,57.8,57.83,42300.0,47.241,47.2573,47.2002,47.2247,42300.0
2008-01-11 14:25:00,57.82,57.88,57.82,57.84,29400.0,47.2165,47.2655,47.2165,47.2328,29400.0
2008-01-11 14:30:00,57.84,57.85,57.74,57.77,34100.0,47.2328,47.241,47.1512,47.1757,34100.0
2008-01-11 14:35:00,57.8,57.84,57.75,57.83,18200.0,47.2002,47.2328,47.1593,47.2247,18200.0
2008-01-11 14:40:00,57.83,57.87,57.78,57.87,32800.0,47.2247,47.2573,47.1838,47.2573,32800.0
2008-01-11 14:45:00,57.87,57.91,57.67,57.68,30000.0,47.2573,47.29,47.094,47.1022,30000.0
2008-01-11 14:50:00,57.71,57.8,57.69,57.7,35100.0,47.1267,47.2002,47.1103,47.1185,35100.0
2008-01-11 14:55:00,57.7,57.78,57.59,57.78,72800.0,47.1185,47.1838,47.0287,47.1838,72800.0
2008-01-11 15:00:00,57.77,57.78,57.6,57.66,60200.0,47.1757,47.1838,47.0368,47.0858,60200.0
2008-01-11 15:05:00,57.66,57.75,57.59,57.63,105800.0,47.0858,47.1593,47.0287,47.0613,105800.0
2008-01-11 15:10:00,57.62,57.62,57.43,57.48,95300.0,47.0532,47.0532,46.898,46.9388,95300.0
2008-01-11 15:15:00,57.47,57.58,57.46,57.5,56700.0,46.9307,47.0205,46.9225,46.9552,56700.0
2008-01-11 15:20:00,57.5,57.57,57.4,57.57,49300.0,46.9552,47.0123,46.8735,47.0123,49300.0
2008-01-11 15:25:00,57.56,57.75,57.55,57.68,60500.0,47.0042,47.1593,46.996,47.1022,60500.0
2008-01-11 15:30:00,57.67,57.75,57.57,57.73,63300.0,47.094,47.1593,47.0123,47.143,63300.0
2008-01-11 15:35:00,57.73,57.88,57.67,57.87,94800.0,47.143,47.2655,47.094,47.2573,94800.0
2008-01-11 15:40:00,57.87,57.87,57.71,57.72,73500.0,47.2573,47.2573,47.1267,47.1348,73500.0
2008-01-11 15:45:00,57.73,57.82,57.68,57.82,31600.0,47.143,47.2165,47.1022,47.2165,31600.0
2008-01-11 15:50:00,57.8,57.88,57.74,57.78,62500.0,47.2002,47.2655,47.1512,47.1838,62500.0
2008-01-11 15:55:00,57.79,57.79,57.64,57.71,55500.0,47.192,47.192,47.0695,47.1267,55500.0
2008-01-11 16:00:00,57.71,57.75,57.71,57.75,300.0,47.1267,47.1593,47.1267,47.1593,300.0
2008-01-11 16:05:00,57.75,57.75,57.75,57.75,0.0,47.1593,47.1593,47.1593,47.1593,0.0
2008-01-11 16:10:00,57.75,57.75,57.75,57.75,0.0,47.1593,47.1593,47.1593,47.1593,0.0
2008-01-14 09:30:00,58.3,58.3,58.01,58.13,122500.0,47.6085,47.6085,47.3716,47.4696,122500.0
2008-01-14 09:35:00,58.14,58.17,58.05,58.05,77000.0,47.4778,47.5023,47.4043,47.4043,77000.0
2008-01-14 09:40:00,58.04,58.04,57.95,57.98,95800.0,47.3961,47.3961,47.3227,47.3472,95800.0
2008-01-14 09:45:00,57.99,58.05,57.92,58.0,93200.0,47.3553,47.4043,47.2982,47.3635,93200.0
2008-01-14 09:50:00,58.0,58.08,57.95,57.98,85500.0,47.3635,47.4288,47.3227,47.3472,85500.0
2008-01-14 09:55:00,58.0,58.09,57.99,58.03,26900.0,47.3635,47.437,47.3553,47.388,26900.0
2008-01-14 10:00:00,58.02,58.06,57.92,58.06,53400.0,47.3798,47.4125,47.2982,47.4125,53400.0
2008-01-14 10:05:00,58.06,58.08,57.98,58.08,22100.0,47.4125,47.4288,47.3472,47.4288,22100.0
2008-01-14 10:10:00,58.08,58.13,58.04,58.11,34200.0,47.4288,47.4696,47.3961,47.4533,34200.0
2008-01-14 10:15:00,58.11,58.14,58.06,58.11,44900.0,47.4533,47.4778,47.4125,47.4533,44900.0
2008-01-14 10:20:00,58.1,58.11,58.04,58.05,19200.0,47.4451,47.4533,47.3961,47.4043,19200.0
2008-01-14 10:25:00,58.05,58.1,58.05,58.09,48700.0,47.4043,47.4451,47.4043,47.437,48700.0
2008-01-14 10:30:00,58.09,58.16,58.07,58.15,55700.0,47.437,47.4941,47.4206,47.486,55700.0
2008-01-14 10:35:00,58.14,58.16,58.09,58.15,58000.0,47.4778,47.4941,47.437,47.486,58000.0
2008-01-14 10:40:00,58.14,58.14,58.05,58.07,27000.0,47.4778,47.4778,47.4043,47.4206,27000.0
2008-01-14 10:45:00,58.06,58.12,58.06,58.11,21000.0,47.4125,47.4615,47.4125,47.4533,21000.0
2008-01-14 10:50:00,58.11,58.14,58.05,58.07,72700.0,47.4533,47.4778,47.4043,47.4206,72700.0
2008-01-14 10:55:00,58.06,58.18,58.04,58.15,41300.0,47.4125,47.5105,47.3961,47.486,41300.0
2008-01-14 11:00:00,58.16,58.24,58.16,58.21,27400.0,47.4941,47.5595,47.4941,47.535,27400.0
2008-01-14 11:05:00,58.21,58.26,58.18,58.22,40100.0,47.535,47.5758,47.5105,47.5431,40100.0
2008-01-14 11:10:00,58.22,58.22,58.16,58.19,22300.0,47.5431,47.5431,47.4941,47.5186,22300.0
2008-01-14 11:15:00,58.19,58.21,58.11,58.12,64300.0,47.5186,47.535,47.4533,47.4615,64300.0
2008-01-14 11:20:00,58.12,58.13,58.09,58.11,35700.0,47.4615,47.4696,47.437,47.4533,35700.0
2008-01-14 11:25:00,58.12,58.17,58.11,58.15,38100.0,47.4615,47.5023,47.4533,47.486,38100.0
2008-01-14 11:30:00,58.14,58.17,58.08,58.09,73600.0,47.4778,47.5023,47.4288,47.437,73600.0
2008-01-14 11:35:00,58.09,58.09,58.05,58.05,60700.0,47.437,47.437,47.4043,47.4043,60700.0
2008-01-14 11:40:00,58.05,58.1,58.04,58.07,45300.0,47.4043,47.4451,47.3961,47.4206,45300.0
2008-01-14 11:45:00,58.07,58.12,58.06,58.12,41500.0,47.4206,47.4615,47.4125,47.4615,41500.0
2008-01-14 11:50:00,58.12,58.14,58.09,58.13,26200.0,47.4615,47.4778,47.437,47.4696,26200.0
2008-01-14 11:55:00,58.14,58.14,58.07,58.07,12200.0,47.4778,47.4778,47.4206,47.4206,12200.0
2008-01-14 12:00:00,58.08,58.11,58.03,58.04,239200.0,47.4288,47.4533,47.388,47.3961,239200.0
2008-01-14 12:05:00,58.04,58.06,57.98,58.01,64000.0,47.3961,47.4125,47.3472,47.3716,64000.0
2008-01-14 12:10:00,58.0,58.0,57.97,57.97,9400.0,47.3635,47.3635,47.339,47.339,9400.0
2008-01-14 12:15:00,57.96,58.01,57.94,58.0,21800.0,47.3308,47.3716,47.3145,47.3635,21800.0
2008-01-14 12:20:00,58.0,58.02,57.96,58.02,20200.0,47.3635,47.3798,47.3308,47.3798,20200.0
2008-01-14 12:25:00,58.02,58.04,58.0,58.01,67900.0,47.3798,47.3961,47.3635,47.3716,67900.0
2008-01-14 12:30:00,58.01,58.03,57.95,58.0,39000.0,47.3716,47.388,47.3227,47.3635,39000.0
2008-01-14 12:35:00,58.01,58.02,57.97,57.98,22500.0,47.3716,47.3798,47.339,47.3472,22500.0
2008-01-14 12:40:00,57.99,57.99,57.93,57.94,26400.0,47.3553,47.3553,47.3063,47.3145,26400.0
2008-01-14 12:45:00,57.93,57.97,57.92,57.97,63600.0,47.3063,47.339,47.2982,47.339,63600.0
2008-01-14 12:50:00,57.98,58.04,57.95,58.04,45100.0,47.3472,47.3961,47.3227,47.3961,45100.0
2008-01-14 12:55:00,58.03,58.08,58.02,58.04,32500.0,47.388,47.4288,47.3798,47.3961,32500.0
2008-01-14 13:00:00,58.04,58.06,58.02,58.05,17600.0,47.3961,47.4125,47.3798,47.4043,17600.0
2008-01-14 13:05:00,58.02,58.08,58.01,58.07,19600.0,47.3798,47.4288,47.3716,47.4206,19600.0
2008-01-14 13:10:00,58.08,58.09,58.02,58.04,57800.0,47.4288,47.437,47.3798,47.3961,57800.0
2008-01-14 13:15:00,58.02,58.08,58.01,58.03,14200.0,47.3798,47.4288,47.3716,47.388,14200.0
2008-01-14 13:20:00,58.05,58.12,58.05,58.07,21200.0,47.4043,47.4615,47.4043,47.4206,21200.0
2008-01-14 13:25:00,58.08,58.14,58.07,58.07,79000.0,47.4288,47.4778,47.4206,47.4206,79000.0
2008-01-14 13:30:00,58.07,58.13,58.05,58.12,48700.0,47.4206,47.4696,47.4043,47.4615,48700.0
2008-01-14 13:35:00,58.1,58.17,58.1,58.17,19400.0,47.4451,47.5023,47.4451,47.5023,19400.0
2008-01-14 13:40:00,58.14,58.2,58.12,58.19,24900.0,47.4778,47.5268,47.4615,47.5186,24900.0
2008-01-14 13:45:00,58.18,58.22,58.14,58.15,14100.0,47.5105,47.5431,47.4778,47.486,14100.0
2008-01-14 13:50:00,58.15,58.21,58.15,58.2,18700.0,47.486,47.535,47.486,47.5268,18700.0
2008-01-14 13:55:00,58.19,58.25,58.19,58.23,19000.0,47.5186,47.5676,47.5186,47.5513,19000.0
2008-01-14 14:00:00,58.24,58.24,58.17,58.21,26600.0,47.5595,47.5595,47.5023,47.535,26600.0
2008-01-14 14:05:00,58.21,58.21,58.16,58.17,53000.0,47.535,47.535,47.4941,47.5023,53000.0
2008-01-14 14:10:00,58.17,58.17,58.13,58.13,15100.0,47.5023,47.5023,47.4696,47.4696,15100.0
2008-01-14 14:15:00,58.13,58.14,58.07,58.09,42000.0,47.4696,47.4778,47.4206,47.437,42000.0
2008-01-14 14:20:00,58.09,58.15,58.09,58.14,37500.0,47.437,47.486,47.437,47.4778,37500.0
2008-01-14 14:25:00,58.13,58.19,58.12,58.17,21800.0,47.4696,47.5186,47.4615,47.5023,21800.0
2008-01-14 14:30:00,58.18,58.26,58.18,58.23,52600.0,47.5105,47.5758,47.5105,47.5513,52600.0
2008-01-14 14:35:00,58.23,58.35,58.23,58.31,45400.0,47.5513,47.6493,47.5513,47.6166,45400.0
2008-01-14 14:40:00,58.32,58.37,58.24,58.27,47700.0,47.6248,47.6656,47.5595,47.584,47700.0
2008-01-14 14:45:00,58.29,58.33,58.28,58.32,76700.0,47.6003,47.633,47.5921,47.6248,76700.0
2008-01-14 14:50:00,58.32,58.33,58.23,58.26,46300.0,47.6248,47.633,47.5513,47.5758,46300.0
2008-01-14 14:55:00,58.27,58.42,58.27,58.4,55500.0,47.584,47.7065,47.584,47.6901,55500.0
2008-01-14 15:00:00,58.4,58.44,58.33,58.34,133800.0,47.6901,47.7228,47.633,47.6411,133800.0
2008-01-14 15:05:00,58.33,58.4,58.31,58.35,47700.0,47.633,47.6901,47.6166,47.6493,47700.0
2008-01-14 15:10:00,58.36,58.39,58.25,58.27,71000.0,47.6575,47.682,47.5676,47.584,71000.0
2008-01-14 15:15:00,58.26,58.3,58.23,58.24,53900.0,47.5758,47.6085,47.5513,47.5595,53900.0
2008-01-14 15:20:00,58.24,58.26,58.19,58.22,54900.0,47.5595,47.5758,47.5186,47.5431,54900.0
2008-01-14 15:25:00,58.21,58.27,58.19,58.27,69200.0,47.535,47.584,47.5186,47.584,69200.0
2008-01-14 15:30:00,58.26,58.3,58.2,58.3,55900.0,47.5758,47.6085,47.5268,47.6085,55900.0
2008-01-14 15:35:00,58.3,58.33,58.25,58.3,85200.0,47.6085,47.633,47.5676,47.6085,85200.0
2008-01-14 15:40:00,58.29,58.43,58.23,58.36,38000.0,47.6003,47.7146,47.5513,47.6575,38000.0
2008-01-14 15:45:00,58.37,58.4,58.34,58.37,57800.0,47.6656,47.6901,47.6411,47.6656,57800.0
2008-01-14 15:50:00,58.37,58.41,58.31,58.34,72800.0,47.6656,47.6983,47.6166,47.6411,72800.0
2008-01-14 15:55:00,58.33,58.41,58.31,58.4,76500.0,47.633,47.6983,47.6166,47.6901,76500.0
2008-01-14 16:00:00,58.43,59.32,58.41,59.32,800.0,47.7146,48.4414,47.6983,48.4414,800.0
2008-01-14 16:05:00,58.38,58.38,58.38,58.38,100.0,47.6738,47.6738,47.6738,47.6738,100.0
2008-01-14 16:10:00,58.38,58.38,58.38,58.38,0.0,47.6738,47.6738,47.6738,47.6738,0.0
2008-01-15 09:30:00,57.62,57.82,57.57,57.82,94400.0,47.0532,47.2165,47.0123,47.2165,94400.0
2008-01-15 09:35:00,57.81,57.81,57.7,57.71,16100.0,47.2083,47.2083,47.1185,47.1267,16100.0
2008-01-15 09:40:00,57.75,57.76,57.69,57.76,13400.0,47.1593,47.1675,47.1103,47.1675,13400.0
2008-01-15 09:45:00,57.75,57.82,57.75,57.75,11300.0,47.1593,47.2165,47.1593,47.1593,11300.0
2008-01-15 09:50:00,57.74,57.83,57.74,57.79,15400.0,47.1512,47.2247,47.1512,47.192,15400.0
2008-01-15 09:55:00,57.76,57.77,57.68,57.73,23700.0,47.1675,47.1757,47.1022,47.143,23700.0
2008-01-15 10:00:00,57.73,57.8,57.64,57.66,44300.0,47.143,47.2002,47.0695,47.0858,44300.0
2008-01-15 10:05:00,57.66,57.71,57.59,57.59,23100.0,47.0858,47.1267,47.0287,47.0287,23100.0
2008-01-15 10:10:00,57.61,57.63,57.46,57.49,26300.0,47.045,47.0613,46.9225,46.947,26300.0
2008-01-15 10:15:00,57.49,57.58,57.43,57.44,24700.0,46.947,47.0205,46.898,46.9062,24700.0
2008-01-15 10:20:00,57.45,57.51,57.41,57.49,52100.0,46.9143,46.9633,46.8817,46.947,52100.0
2008-01-15 10:25:00,57.47,57.54,57.38,57.47,80800.0,46.9307,46.9878,46.8572,46.9307,80800.0
2008-01-15 10:30:00,57.47,57.53,57.4,57.49,24200.0,46.9307,46.9797,46.8735,46.947,24200.0
2008-01-15 10:35:00,57.49,57.53,57.38,57.41,71200.0,46.947,46.9797,46.8572,46.8817,71200.0
2008-01-15 10:40:00,57.4,57.43,57.24,57.29,48400.0,46.8735,46.898,46.7429,46.7837,48400.0
2008-01-15 10:45:00,57.28,57.31,57.23,57.25,40600.0,46.7755,46.8,46.7347,46.751,40600.0
2008-01-15 10:50:00,57.25,57.34,57.17,57.31,41400.0,46.751,46.8245,46.6857,46.8,41400.0
2008-01-15 10:55:00,57.3,57.34,57.28,57.3,20700.0,46.7919,46.8245,46.7755,46.7919,20700.0
2008-01-15 11:00:00,57.3,57.36,57.28,57.35,13900.0,46.7919,46.8409,46.7755,46.8327,13900.0
2008-01-15 11:05:00,57.36,57.38,57.31,57.32,12600.0,46.8409,46.8572,46.8,46.8082,12600.0
2008-01-15 11:10:00,57.32,57.45,57.32,57.38,22800.0,46.8082,46.9143,46.8082,46.8572,22800.0
2008-01-15 11:15:00,57.38,57.38,57.32,57.32,15300.0,46.8572,46.8572,46.8082,46.8082,15300.0
2008-01-15 11:20:00,57.32,57.38,57.31,57.34,25000.0,46.8082,46.8572,46.8,46.8245,25000.0
2008-01-15 11:25:00,57.33,57.33,57.22,57.24,83200.0,46.8164,46.8164,46.7265,46.7429,83200.0
2008-01-15 11:30:00,57.24,57.3,57.21,57.3,35900.0,46.7429,46.7919,46.7184,46.7919,35900.0
2008-01-15 11:35:00,57.26,57.33,57.25,57.28,21000.0,46.7592,46.8164,46.751,46.7755,21000.0
2008-01-15 11:40:00,57.28,57.3,57.15,57.19,38600.0,46.7755,46.7919,46.6694,46.702,38600.0
2008-01-15 11:45:00,57.19,57.24,57.12,57.16,43700.0,46.702,46.7429,46.6449,46.6775,43700.0
2008-01-15 11:50:00,57.15,57.22,57.11,57.19,36400.0,46.6694,46.7265,46.6367,46.702,36400.0
2008-01-15 11:55:00,57.2,57.26,57.13,57.26,109700.0,46.7102,46.7592,46.653,46.7592,109700.0
2008-01-15 12:00:00,57.25,57.28,57.21,57.26,13300.0,46.751,46.7755,46.7184,46.7592,13300.0
2008-01-15 12:05:00,57.26,57.34,57.22,57.31,36600.0,46.7592,46.8245,46.7265,46.8,36600.0
2008-01-15 12:10:00,57.3,57.36,57.26,57.34,58200.0,46.7919,46.8409,46.7592,46.8245,58200.0
2008-01-15 12:15:00,57.32,57.35,57.23,57.23,20300.0,46.8082,46.8327,46.7347,46.7347,20300.0
2008-01-15 12:20:00,57.25,57.31,57.2,57.28,131800.0,46.751,46.8,46.7102,46.7755,131800.0
2008-01-15 12:25:00,57.27,57.3,57.03,57.28,213100.0,46.7674,46.7919,46.5714,46.7755,213100.0
2008-01-15 12:30:00,57.28,57.28,57.14,57.18,31200.0,46.7755,46.7755,46.6612,46.6939,31200.0
2008-01-15 12:35:00,57.17,57.19,57.13,57.17,28900.0,46.6857,46.702,46.653,46.6857,28900.0
2008-01-15 12:40:00,57.16,57.22,57.14,57.14,46900.0,46.6775,46.7265,46.6612,46.6612,46900.0
2008-01-15 12:45:00,57.15,57.23,57.09,57.23,47900.0,46.6694,46.7347,46.6204,46.7347,47900.0
2008-01-15 12:50:00,57.22,57.23,57.18,57.23,12700.0,46.7265,46.7347,46.6939,46.7347,12700.0
2008-01-15 12:55:00,57.2,57.23,57.14,57.22,29900.0,46.7102,46.7347,46.6612,46.7265,29900.0
2008-01-15 13:00:00,57.23,57.28,57.16,57.28,15100.0,46.7347,46.7755,46.6775,46.7755,15100.0
2008-01-15 13:05:00,57.27,57.39,57.26,57.35,17800.0,46.7674,46.8653,46.7592,46.8327,17800.0
2008-01-15 13:10:00,57.35,57.4,57.31,57.36,28700.0,46.8327,46.8735,46.8,46.8409,28700.0
2008-01-15 13:15:00,57.37,57.39,57.3,57.37,33000.0,46.849,46.8653,46.7919,46.849,33000.0
2008-01-15 13:20:00,57.34,57.34,57.26,57.3,73000.0,46.8245,46.8245,46.7592,46.7919,73000.0
2008-01-15 13:25:00,57.27,57.3,57.21,57.23,31800.0,46.7674,46.7919,46.7184,46.7347,31800.0
2008-01-15 13:30:00,57.21,57.22,57.09,57.16,39500.0,46.7184,46.7265,46.6204,46.6775,39500.0
2008-01-15 13:35:00,57.17,57.23,57.14,57.18,140100.0,46.6857,46.7347,46.6612,46.6939,140100.0
2008-01-15 13:40:00,57.18,57.19,57.14,57.15,231800.0,46.6939,46.702,46.6612,46.6694,231800.0
2008-01-15 13:45:00,57.15,57.17,57.09,57.16,48100.0,46.6694,46.6857,46.6204,46.6775,48100.0
2008-01-15 13:50:00,57.16,57.16,57.02,57.04,41800.0,46.6775,46.6775,46.5632,46.5795,41800.0
2008-01-15 13:55:00,57.06,57.14,57.02,57.11,17500.0,46.5959,46.6612,46.5632,46.6367,17500.0
2008-01-15 14:00:00,57.1,57.11,57.02,57.04,49900.0,46.6285,46.6367,46.5632,46.5795,49900.0
2008-01-15 14:05:00,57.05,57.13,57.04,57.08,36300.0,46.5877,46.653,46.5795,46.6122,36300.0
2008-01-15 14:10:00,57.08,57.25,57.08,57.24,30100.0,46.6122,46.751,46.6122,46.7429,30100.0
2008-01-15 14:15:00,57.25,57.27,57.15,57.23,23300.0,46.751,46.7674,46.6694,46.7347,23300.0
2008-01-15 14:20:00,57.22,57.22,57.11,57.15,70400.0,46.7265,46.7265,46.6367,46.6694,70400.0
2008-01-15 14:25:00,57.15,57.15,57.05,57.09,35600.0,46.6694,46.6694,46.5877,46.6204,35600.0
2008-01-15 14:30:00,57.09,57.11,57.03,57.06,29100.0,46.6204,46.6367,46.5714,46.5959,29100.0
2008-01-15 14:35:00,57.06,57.07,56.97,57.03,53700.0,46.5959,46.604,46.5224,46.5714,53700.0
2008-01-15 14:40:00,57.08,57.13,57.03,57.13,36000.0,46.6122,46.653,46.5714,46.653,36000.0
2008-01-15 14:45:00,57.12,57.12,57.0,57.01,19500.0,46.6449,46.6449,46.5469,46.555,19500.0
2008-01-15 14:50:00,57.01,57.1,56.98,57.06,36700.0,46.555,46.6285,46.5305,46.5959,36700.0
2008-01-15 14:55:00,57.07,57.12,56.95,56.99,42400.0,46.604,46.6449,46.506,46.5387,42400.0
2008-01-15 15:00:00,56.98,56.99,56.87,56.92,28600.0,46.5305,46.5387,46.4407,46.4815,28600.0
2008-01-15 15:05:00,56.9,57.21,56.89,56.92,171400.0,46.4652,46.7184,46.457,46.4815,171400.0
2008-01-15 15:10:00,56.92,56.98,56.85,56.93,62100.0,46.4815,46.5305,46.4244,46.4897,62100.0
2008-01-15 15:15:00,56.94,56.97,56.88,56.9,38300.0,46.4979,46.5224,46.4489,46.4652,38300.0
2008-01-15 15:20:00,56.89,57.0,56.86,56.99,28400.0,46.457,46.5469,46.4325,46.5387,28400.0
2008-01-15 15:25:00,57.0,57.23,56.99,57.19,35900.0,46.5469,46.7347,46.5387,46.702,35900.0
2008-01-15 15:30:00,57.17,57.27,57.12,57.27,55400.0,46.6857,46.7674,46.6449,46.7674,55400.0
2008-01-15 15:35:00,57.27,57.42,57.26,57.26,36100.0,46.7674,46.8898,46.7592,46.7592,36100.0
2008-01-15 15:40:00,57.23,57.3,57.18,57.24,69400.0,46.7347,46.7919,46.6939,46.7429,69400.0
2008-01-15 15:45:00,57.22,57.23,56.9,57.2,83000.0,46.7265,46.7347,46.4652,46.7102,83000.0
2008-01-15 15:50:00,57.21,57.21,57.09,57.09,32300.0,46.7184,46.7184,46.6204,46.6204,32300.0
2008-01-15 15:55:00,57.06,57.08,56.95,56.96,56200.0,46.5959,46.6122,46.506,46.5142,56200.0
2008-01-15 16:00:00,56.96,57.21,56.96,57.05,10300.0,46.5142,46.7184,46.5142,46.5877,10300.0
2008-01-15 16:05:00,56.35,56.35,56.35,56.35,100.0,46.0161,46.0161,46.0161,46.0161,100.0
2008-01-15 16:10:00,56.35,56.35,56.35,56.35,0.0,46.0161,46.0161,46.0161,46.0161,0.0
2008-01-16 09:30:00,56.43,56.63,56.34,56.62,128800.0,46.0814,46.2447,46.0079,46.2366,128800.0
2008-01-16 09:35:00,56.62,56.71,56.59,56.64,49500.0,46.2366,46.3101,46.2121,46.2529,49500.0
2008-01-16 09:40:00,56.64,56.91,56.64,56.83,48900.0,46.2529,46.4734,46.2529,46.408,48900.0
2008-01-16 09:45:00,56.84,56.87,56.81,56.84,54000.0,46.4162,46.4407,46.3917,46.4162,54000.0
2008-01-16 09:50:00,56.83,56.83,56.68,56.7,31500.0,46.408,46.408,46.2856,46.3019,31500.0
2008-01-16 09:55:00,56.72,56.72,56.49,56.52,21700.0,46.3182,46.3182,46.1304,46.1549,21700.0
2008-01-16 10:00:00,56.5,56.57,56.44,56.44,40100.0,46.1386,46.1957,46.0896,46.0896,40100.0
2008-01-16 10:05:00,56.44,56.58,56.44,56.51,82800.0,46.0896,46.2039,46.0896,46.1467,82800.0
2008-01-16 10:10:00,56.53,56.54,56.29,56.29,46600.0,46.1631,46.1712,45.9671,45.9671,46600.0
2008-01-16 10:15:00,56.28,56.42,56.25,56.37,39300.0,45.9589,46.0732,45.9344,46.0324,39300.0
2008-01-16 10:20:00,56.36,56.39,56.28,56.38,59000.0,46.0242,46.0487,45.9589,46.0406,59000.0
2008-01-16 10:25:00,56.38,56.43,56.27,56.3,37000.0,46.0406,46.0814,45.9507,45.9752,37000.0
2008-01-16 10:30:00,56.3,56.44,56.27,56.43,81900.0,45.9752,46.0896,45.9507,46.0814,81900.0
2008-01-16 10:35:00,56.43,56.43,56.21,56.23,36100.0,46.0814,46.0814,45.9017,45.9181,36100.0
2008-01-16 10:40:00,56.23,56.25,56.06,56.12,34300.0,45.9181,45.9344,45.7793,45.8283,34300.0
2008-01-16 10:45:00,56.11,56.12,55.96,56.01,54200.0,45.8201,45.8283,45.6976,45.7384,54200.0
2008-01-16 10:50:00,56.01,56.02,55.88,55.95,50200.0,45.7384,45.7466,45.6323,45.6894,50200.0
2008-01-16 10:55:00,55.96,56.08,55.95,56.07,31300.0,45.6976,45.7956,45.6894,45.7874,31300.0
2008-01-16 11:00:00,56.04,56.13,56.03,56.07,60600.0,45.7629,45.8364,45.7548,45.7874,60600.0
2008-01-16 11:05:00,56.1,56.28,56.1,56.27,58500.0,45.8119,45.9589,45.8119,45.9507,58500.0
2008-01-16 11:10:00,56.26,56.27,56.21,56.23,19700.0,45.9426,45.9507,45.9017,45.9181,19700.0
2008-01-16 11:15:00,56.21,56.25,56.18,56.25,38900.0,45.9017,45.9344,45.8772,45.9344,38900.0
2008-01-16 11:20:00,56.25,56.39,56.24,56.34,31300.0,45.9344,46.0487,45.9262,46.0079,31300.0
2008-01-16 11:25:00,56.33,56.43,56.33,56.41,20700.0,45.9997,46.0814,45.9997,46.0651,20700.0
2008-01-16 11:30:00,56.4,56.4,56.31,56.33,52700.0,46.0569,46.0569,45.9834,45.9997,52700.0
2008-01-16 11:35:00,56.33,56.33,56.21,56.22,55200.0,45.9997,45.9997,45.9017,45.9099,55200.0
2008-01-16 11:40:00,56.23,56.25,56.14,56.2,22000.0,45.9181,45.9344,45.8446,45.8936,22000.0
2008-01-16 11:45:00,56.2,56.28,56.2,56.27,35200.0,45.8936,45.9589,45.8936,45.9507,35200.0
2008-01-16 11:50:00,56.32,56.61,56.32,56.6,30600.0,45.9916,46.2284,45.9916,46.2202,30600.0
2008-01-16 11:55:00,56.62,56.65,56.49,56.56,37700.0,46.2366,46.2611,46.1304,46.1876,37700.0
2008-01-16 12:00:00,56.57,56.69,56.55,56.6,58800.0,46.1957,46.2937,46.1794,46.2202,58800.0
2008-01-16 12:05:00,56.61,56.73,56.57,56.62,54900.0,46.2284,46.3264,46.1957,46.2366,54900.0
2008-01-16 12:10:00,56.61,56.62,56.54,56.56,27900.0,46.2284,46.2366,46.1712,46.1876,27900.0
2008-01-16 12:15:00,56.55,56.6,56.51,56.53,27300.0,46.1794,46.2202,46.1467,46.1631,27300.0
2008-01-16 12:20:00,56.51,56.53,56.44,56.49,45000.0,46.1467,46.1631,46.0896,46.1304,45000.0
2008-01-16 12:25:00,56.5,56.58,56.47,56.52,26700.0,46.1386,46.2039,46.1141,46.1549,26700.0
2008-01-16 12:30:00,56.54,56.69,56.54,56.67,44400.0,46.1712,46.2937,46.1712,46.2774,44400.0
2008-01-16 12:35:00,56.7,56.71,56.57,56.69,82400.0,46.3019,46.3101,46.1957,46.2937,82400.0
2008-01-16 12:40:00,56.69,56.82,56.63,56.73,53000.0,46.2937,46.3999,46.2447,46.3264,53000.0
2008-01-16 12:45:00,56.75,56.78,56.67,56.68,80000.0,46.3427,46.3672,46.2774,46.2856,80000.0
2008-01-16 12:50:00,56.67,56.72,56.57,56.57,36000.0,46.2774,46.3182,46.1957,46.1957,36000.0
2008-01-16 12:55:00,56.55,56.6,56.51,56.59,25000.0,46.1794,46.2202,46.1467,46.2121,25000.0
2008-01-16 13:00:00,56.57,56.65,56.56,56.59,39700.0,46.1957,46.2611,46.1876,46.2121,39700.0
2008-01-16 13:05:00,56.6,56.61,56.54,56.54,34500.0,46.2202,46.2284,46.1712,46.1712,34500.0
2008-01-16 13:10:00,56.54,56.57,56.51,56.54,16900.0,46.1712,46.1957,46.1467,46.1712,16900.0
2008-01-16 13:15:00,56.51,56.52,56.38,56.4,72700.0,46.1467,46.1549,46.0406,46.0569,72700.0
2008-01-16 13:20:00,56.39,56.49,56.37,56.48,85500.0,46.0487,46.1304,46.0324,46.1222,85500.0
2008-01-16 13:25:00,56.47,56.48,56.42,56.42,15000.0,46.1141,46.1222,46.0732,46.0732,15000.0
2008-01-16 13:30:00,56.42,56.47,56.37,56.44,14700.0,46.0732,46.1141,46.0324,46.0896,14700.0
2008-01-16 13:35:00,56.46,56.62,56.41,56.57,44700.0,46.1059,46.2366,46.0651,46.1957,44700.0
2008-01-16 13:40:00,56.57,56.6,56.51,56.57,23500.0,46.1957,46.2202,46.1467,46.1957,23500.0
2008-01-16 13:45:00,56.57,56.6,56.39,56.43,87400.0,46.1957,46.2202,46.0487,46.0814,87400.0
2008-01-16 13:50:00,56.43,56.52,56.4,56.49,15900.0,46.0814,46.1549,46.0569,46.1304,15900.0
2008-01-16 13:55:00,56.51,56.53,56.43,56.49,16800.0,46.1467,46.1631,46.0814,46.1304,16800.0
2008-01-16 14:00:00,56.49,56.59,56.34,56.59,51600.0,46.1304,46.2121,46.0079,46.2121,51600.0
2008-01-16 14:05:00,56.58,56.68,56.53,56.67,67100.0,46.2039,46.2856,46.1631,46.2774,67100.0
2008-01-16 14:10:00,56.69,56.75,56.62,56.67,55100.0,46.2937,46.3427,46.2366,46.2774,55100.0
2008-01-16 14:15:00,56.67,56.74,56.62,56.69,43200.0,46.2774,46.3346,46.2366,46.2937,43200.0
2008-01-16 14:20:00,56.69,56.76,56.63,56.67,50500.0,46.2937,46.3509,46.2447,46.2774,50500.0
2008-01-16 14:25:00,56.66,56.92,56.6,56.92,26200.0,46.2692,46.4815,46.2202,46.4815,26200.0
2008-01-16 14:30:00,56.93,57.06,56.91,56.98,28700.0,46.4897,46.5959,46.4734,46.5305,28700.0
2008-01-16 14:35:00,57.0,57.14,56.95,57.11,26100.0,46.5469,46.6612,46.506,46.6367,26100.0
2008-01-16 14:40:00,57.1,57.17,57.03,57.14,39600.0,46.6285,46.6857,46.5714,46.6612,39600.0
2008-01-16 14:45:00,57.16,57.16,57.02,57.02,48900.0,46.6775,46.6775,46.5632,46.5632,48900.0
2008-01-16 14:50:00,57.02,57.02,56.94,56.94,28200.0,46.5632,46.5632,46.4979,46.4979,28200.0
2008-01-16 14:55:00,56.93,56.94,56.76,56.77,49100.0,46.4897,46.4979,46.3509,46.3591,49100.0
2008-01-16 15:00:00,56.79,56.96,56.76,56.87,39000.0,46.3754,46.5142,46.3509,46.4407,39000.0
2008-01-16 15:05:00,56.86,56.89,56.74,56.88,84700.0,46.4325,46.457,46.3346,46.4489,84700.0
2008-01-16 15:10:00,56.88,56.91,56.79,56.86,48500.0,46.4489,46.4734,46.3754,46.4325,48500.0
2008-01-16 15:15:00,56.89,57.07,56.89,57.01,30500.0,46.457,46.604,46.457,46.555,30500.0
2008-01-16 15:20:00,57.01,57.03,56.78,56.84,120900.0,46.555,46.5714,46.3672,46.4162,120900.0
2008-01-16 15:25:00,56.85,56.98,56.77,56.97,165700.0,46.4244,46.5305,46.3591,46.5224,165700.0
2008-01-16 15:30:00,56.98,57.03,56.88,56.94,46000.0,46.5305,46.5714,46.4489,46.4979,46000.0
2008-01-16 15:35:00,56.95,56.99,56.62,56.63,80800.0,46.506,46.5387,46.2366,46.2447,80800.0
2008-01-16 15:40:00,56.63,56.71,56.48,56.53,60100.0,46.2447,46.3101,46.1222,46.1631,60100.0
2008-01-16 15:45:00,56.52,56.62,56.44,56.47,50200.0,46.1549,46.2366,46.0896,46.1141,50200.0
2008-01-16 15:50:00,56.49,56.54,56.43,56.43,42300.0,46.1304,46.1712,46.0814,46.0814,42300.0
2008-01-16 15:55:00,56.42,56.45,56.35,56.35,130700.0,46.0732,46.0977,46.0161,46.0161,130700.0
2008-01-16 16:00:00,56.32,56.47,56.32,56.47,4200.0,45.9916,46.1141,45.9916,46.1141,4200.0
2008-01-16 16:05:00,56.47,56.47,56.47,56.47,0.0,46.1141,46.1141,46.1141,46.1141,0.0
2008-01-16 16:10:00,56.47,56.47,56.47,56.47,0.0,46.1141,46.1141,46.1141,46.1141,0.0
2008-01-17 09:30:00,56.53,56.62,56.48,56.48,82500.0,46.1631,46.2366,46.1222,46.1222,82500.0
2008-01-17 09:35:00,56.52,56.55,56.45,56.52,36100.0,46.1549,46.1794,46.0977,46.1549,36100.0
2008-01-17 09:40:00,56.52,56.71,56.5,56.65,25000.0,46.1549,46.3101,46.1386,46.2611,25000.0
2008-01-17 09:45:00,56.63,56.76,56.62,56.72,28900.0,46.2447,46.3509,46.2366,46.3182,28900.0
2008-01-17 09:50:00,56.71,56.74,56.62,56.69,12700.0,46.3101,46.3346,46.2366,46.2937,12700.0
2008-01-17 09:55:00,56.69,56.74,56.65,56.68,20300.0,46.2937,46.3346,46.2611,46.2856,20300.0
2008-01-17 10:00:00,56.67,56.67,56.27,56.33,233400.0,46.2774,46.2774,45.9507,45.9997,233400.0
2008-01-17 10:05:00,56.33,56.57,56.33,56.5,77100.0,45.9997,46.1957,45.9997,46.1386,77100.0
2008-01-17 10:10:00,56.47,56.49,56.31,56.34,56800.0,46.1141,46.1304,45.9834,46.0079,56800.0
2008-01-17 10:15:00,56.35,56.35,56.0,56.0,58600.0,46.0161,46.0161,45.7303,45.7303,58600.0
2008-01-17 10:20:00,56.01,56.22,55.93,56.18,56400.0,45.7384,45.9099,45.6731,45.8772,56400.0
2008-01-17 10:25:00,56.16,56.2,56.06,56.1,48600.0,45.8609,45.8936,45.7793,45.8119,48600.0
2008-01-17 10:30:00,56.1,56.11,55.77,55.78,79900.0,45.8119,45.8201,45.5424,45.5506,79900.0
2008-01-17 10:35:00,55.79,55.96,55.76,55.91,38500.0,45.5588,45.6976,45.5343,45.6568,38500.0
2008-01-17 10:40:00,55.9,56.0,55.84,55.99,90200.0,45.6486,45.7303,45.5996,45.7221,90200.0
2008-01-17 10:45:00,55.98,56.1,55.98,56.1,41100.0,45.7139,45.8119,45.7139,45.8119,41100.0
2008-01-17 10:50:00,56.09,56.09,55.92,56.0,56800.0,45.8038,45.8038,45.6649,45.7303,56800.0
2008-01-17 10:55:00,56.01,56.19,55.93,56.05,37900.0,45.7384,45.8854,45.6731,45.7711,37900.0
2008-01-17 11:00:00,56.05,56.18,56.01,56.09,35300.0,45.7711,45.8772,45.7384,45.8038,35300.0
2008-01-17 11:05:00,56.11,56.24,56.07,56.1,34100.0,45.8201,45.9262,45.7874,45.8119,34100.0
2008-01-17 11:10:00,56.1,56.13,56.07,56.13,16900.0,45.8119,45.8364,45.7874,45.8364,16900.0
2008-01-17 11:15:00,56.11,56.11,55.95,56.05,46400.0,45.8201,45.8201,45.6894,45.7711,46400.0
2008-01-17 11:20:00,56.05,56.06,55.92,55.92,40100.0,45.7711,45.7793,45.6649,45.6649,40100.0
2008-01-17 11:25:00,55.92,55.99,55.89,55.97,41700.0,45.6649,45.7221,45.6404,45.7058,41700.0
2008-01-17 11:30:00,55.97,56.03,55.91,55.95,16100.0,45.7058,45.7548,45.6568,45.6894,16100.0
2008-01-17 11:35:00,55.94,55.99,55.83,55.83,40400.0,45.6813,45.7221,45.5914,45.5914,40400.0
2008-01-17 11:40:00,55.82,55.85,55.69,55.69,54900.0,45.5833,45.6078,45.4771,45.4771,54900.0
2008-01-17 11:45:00,55.7,55.77,55.66,55.73,123900.0,45.4853,45.5424,45.4526,45.5098,123900.0
2008-01-17 11:50:00,55.76,55.8,55.63,55.63,75700.0,45.5343,45.5669,45.4281,45.4281,75700.0
2008-01-17 11:55:00,55.62,55.71,55.6,55.61,63600.0,45.4199,45.4934,45.4036,45.4118,63600.0
2008-01-17 12:00:00,55.61,55.63,55.47,55.49,112400.0,45.4118,45.4281,45.2975,45.3138,112400.0
2008-01-17 12:05:00,55.5,55.58,55.43,55.44,79800.0,45.322,45.3873,45.2648,45.273,79800.0
2008-01-17 12:10:00,55.43,55.51,55.38,55.51,48400.0,45.2648,45.3301,45.224,45.3301,48400.0
2008-01-17 12:15:00,55.5,55.62,55.5,55.62,56100.0,45.322,45.4199,45.322,45.4199,56100.0
2008-01-17 12:20:00,55.62,55.64,55.52,55.52,22700.0,45.4199,45.4363,45.3383,45.3383,22700.0
2008-01-17 12:25:00,55.52,55.62,55.51,55.62,36700.0,45.3383,45.4199,45.3301,45.4199,36700.0
2008-01-17 12:30:00,55.63,55.73,55.6,55.69,23200.0,45.4281,45.5098,45.4036,45.4771,23200.0
2008-01-17 12:35:00,55.67,55.74,55.63,55.68,28200.0,45.4608,45.5179,45.4281,45.4689,28200.0
2008-01-17 12:40:00,55.68,55.74,55.63,55.69,64400.0,45.4689,45.5179,45.4281,45.4771,64400.0
2008-01-17 12:45:00,55.7,55.8,55.7,55.78,33800.0,45.4853,45.5669,45.4853,45.5506,33800.0
2008-01-17 12:50:00,55.78,55.81,55.67,55.67,36100.0,45.5506,45.5751,45.4608,45.4608,36100.0
2008-01-17 12:55:00,55.68,55.69,55.63,55.67,39300.0,45.4689,45.4771,45.4281,45.4608,39300.0
2008-01-17 13:00:00,55.67,55.67,55.51,55.52,68900.0,45.4608,45.4608,45.3301,45.3383,68900.0
2008-01-17 13:05:00,55.51,55.65,55.51,55.64,54800.0,45.3301,45.4444,45.3301,45.4363,54800.0
2008-01-17 13:10:00,55.65,55.8,55.56,55.78,42600.0,45.4444,45.5669,45.371,45.5506,42600.0
2008-01-17 13:15:00,55.78,55.89,55.74,55.76,103700.0,45.5506,45.6404,45.5179,45.5343,103700.0
2008-01-17 13:20:00,55.76,55.76,55.68,55.68,44600.0,45.5343,45.5343,45.4689,45.4689,44600.0
2008-01-17 13:25:00,55.68,55.85,55.68,55.78,121600.0,45.4689,45.6078,45.4689,45.5506,121600.0
2008-01-17 13:30:00,55.77,55.86,55.77,55.83,35900.0,45.5424,45.6159,45.5424,45.5914,35900.0
2008-01-17 13:35:00,55.81,55.89,55.78,55.89,40300.0,45.5751,45.6404,45.5506,45.6404,40300.0
2008-01-17 13:40:00,55.89,55.98,55.85,55.91,97800.0,45.6404,45.7139,45.6078,45.6568,97800.0
2008-01-17 13:45:00,55.91,55.94,55.7,55.77,89800.0,45.6568,45.6813,45.4853,45.5424,89800.0
2008-01-17 13:50:00,55.76,55.77,55.66,55.72,55200.0,45.5343,45.5424,45.4526,45.5016,55200.0
2008-01-17 13:55:00,55.72,55.76,55.63,55.71,66800.0,45.5016,45.5343,45.4281,45.4934,66800.0
2008-01-17 14:00:00,55.7,55.74,55.6,55.66,83600.0,45.4853,45.5179,45.4036,45.4526,83600.0
2008-01-17 14:05:00,55.64,55.78,55.64,55.65,56900.0,45.4363,45.5506,45.4363,45.4444,56900.0
2008-01-17 14:10:00,55.64,55.66,55.54,55.57,35500.0,45.4363,45.4526,45.3546,45.3791,35500.0
2008-01-17 14:15:00,55.56,55.56,55.43,55.55,29100.0,45.371,45.371,45.2648,45.3628,29100.0
2008-01-17 14:20:00,55.55,55.57,55.46,55.57,24300.0,45.3628,45.3791,45.2893,45.3791,24300.0
2008-01-17 14:25:00,55.56,55.61,55.39,55.39,245900.0,45.371,45.4118,45.2321,45.2321,245900.0
2008-01-17 14:30:00,55.39,55.48,55.32,55.37,50900.0,45.2321,45.3056,45.175,45.2158,50900.0
2008-01-17 14:35:00,55.36,55.39,55.31,55.34,27700.0,45.2076,45.2321,45.1668,45.1913,27700.0
2008-01-17 14:40:00,55.36,55.36,55.25,55.3,35700.0,45.2076,45.2076,45.1178,45.1586,35700.0
2008-01-17 14:45:00,55.33,55.51,55.31,55.48,67700.0,45.1831,45.3301,45.1668,45.3056,67700.0
2008-01-17 14:50:00,55.48,55.55,55.44,55.51,145500.0,45.3056,45.3628,45.273,45.3301,145500.0
2008-01-17 14:55:00,55.52,55.57,55.44,55.49,115800.0,45.3383,45.3791,45.273,45.3138,115800.0
2008-01-17 15:00:00,55.48,55.5,55.32,55.4,42200.0,45.3056,45.322,45.175,45.2403,42200.0
2008-01-17 15:05:00,55.39,55.63,55.36,55.54,104300.0,45.2321,45.4281,45.2076,45.3546,104300.0
2008-01-17 15:10:00,55.54,55.63,55.48,55.55,62700.0,45.3546,45.4281,45.3056,45.3628,62700.0
2008-01-17 15:15:00,55.55,55.56,55.43,55.53,66300.0,45.3628,45.371,45.2648,45.3465,66300.0
2008-01-17 15:20:00,55.52,55.52,55.3,55.36,78300.0,45.3383,45.3383,45.1586,45.2076,78300.0
2008-01-17 15:25:00,55.34,55.36,55.16,55.16,40100.0,45.1913,45.2076,45.0443,45.0443,40100.0
2008-01-17 15:30:00,55.16,55.17,54.99,55.14,68400.0,45.0443,45.0525,44.9055,45.028,68400.0
2008-01-17 15:35:00,55.12,55.22,55.11,55.14,48600.0,45.0116,45.0933,45.0035,45.028,48600.0
2008-01-17 15:40:00,55.17,55.2,55.08,55.08,84300.0,45.0525,45.077,44.979,44.979,84300.0
2008-01-17 15:45:00,55.05,55.08,54.9,54.96,200400.0,44.9545,44.979,44.832,44.881,200400.0
2008-01-17 15:50:00,54.96,55.01,54.92,54.95,166900.0,44.881,44.9218,44.8483,44.8728,166900.0
2008-01-17 15:55:00,54.96,55.07,54.95,55.03,116400.0,44.881,44.9708,44.8728,44.9381,116400.0
2008-01-17 16:00:00,55.01,55.3,55.01,55.3,11900.0,44.9218,45.1586,44.9218,45.1586,11900.0
2008-01-17 16:05:00,55.3,55.3,55.3,55.3,0.0,45.1586,45.1586,45.1586,45.1586,0.0
2008-01-17 16:10:00,55.3,55.3,55.3,55.3,0.0,45.1586,45.1586,45.1586,45.1586,0.0
2008-01-18 09:30:00,55.47,55.47,55.18,55.32,111100.0,45.2975,45.2975,45.0606,45.175,111100.0
2008-01-18 09:35:00,55.37,55.52,55.31,55.49,31000.0,45.2158,45.3383,45.1668,45.3138,31000.0
2008-01-18 09:40:00,55.52,55.58,55.27,55.46,22400.0,45.3383,45.3873,45.1341,45.2893,22400.0
2008-01-18 09:45:00,55.45,55.47,55.37,55.41,13900.0,45.2811,45.2975,45.2158,45.2485,13900.0
2008-01-18 09:50:00,55.41,55.42,55.25,55.26,23100.0,45.2485,45.2566,45.1178,45.126,23100.0
2008-01-18 09:55:00,55.27,55.31,55.2,55.25,32100.0,45.1341,45.1668,45.077,45.1178,32100.0
2008-01-18 10:00:00,55.27,55.49,55.2,55.35,68300.0,45.1341,45.3138,45.077,45.1995,68300.0
2008-01-18 10:05:00,55.34,55.51,55.31,55.48,45500.0,45.1913,45.3301,45.1668,45.3056,45500.0
2008-01-18 10:10:00,55.49,55.74,55.47,55.72,94800.0,45.3138,45.5179,45.2975,45.5016,94800.0
2008-01-18 10:15:00,55.71,55.87,55.57,55.61,65600.0,45.4934,45.6241,45.3791,45.4118,65600.0
2008-01-18 10:20:00,55.58,55.67,55.56,55.64,29100.0,45.3873,45.4608,45.371,45.4363,29100.0
2008-01-18 10:25:00,55.63,55.63,55.54,55.62,61900.0,45.4281,45.4281,45.3546,45.4199,61900.0
2008-01-18 10:30:00,55.62,55.66,55.55,55.55,34800.0,45.4199,45.4526,45.3628,45.3628,34800.0
2008-01-18 10:35:00,55.56,55.57,55.42,55.42,28900.0,45.371,45.3791,45.2566,45.2566,28900.0
2008-01-18 10:40:00,55.42,55.51,55.39,55.41,33500.0,45.2566,45.3301,45.2321,45.2485,33500.0
2008-01-18 10:45:00,55.41,55.47,55.36,55.41,85200.0,45.2485,45.2975,45.2076,45.2485,85200.0
2008-01-18 10:50:00,55.41,55.5,55.3,55.35,77200.0,45.2485,45.322,45.1586,45.1995,77200.0
2008-01-18 10:55:00,55.38,55.47,55.29,55.37,49600.0,45.224,45.2975,45.1505,45.2158,49600.0
2008-01-18 11:00:00,55.37,55.42,55.3,55.4,42500.0,45.2158,45.2566,45.1586,45.2403,42500.0
2008-01-18 11:05:00,55.36,55.36,55.13,55.19,29300.0,45.2076,45.2076,45.0198,45.0688,29300.0
2008-01-18 11:10:00,55.19,55.28,55.08,55.08,55500.0,45.0688,45.1423,44.979,44.979,55500.0
2008-01-18 11:15:00,55.07,55.12,54.98,55.12,45200.0,44.9708,45.0116,44.8973,45.0116,45200.0
2008-01-18 11:20:00,55.12,55.12,54.85,54.96,86200.0,45.0116,45.0116,44.7912,44.881,86200.0
2008-01-18 11:25:00,54.95,55.11,54.92,55.05,43600.0,44.8728,45.0035,44.8483,44.9545,43600.0
2008-01-18 11:30:00,55.05,55.14,54.98,55.0,35600.0,44.9545,45.028,44.8973,44.9136,35600.0
2008-01-18 11:35:00,55.0,55.16,54.92,54.97,73100.0,44.9136,45.0443,44.8483,44.8891,73100.0
2008-01-18 11:40:00,54.95,55.0,54.78,54.84,64500.0,44.8728,44.9136,44.734,44.783,64500.0
2008-01-18 11:45:00,54.85,54.86,54.59,54.7,68900.0,44.7912,44.7993,44.5788,44.6687,68900.0
2008-01-18 11:50:00,54.71,54.76,54.63,54.7,53400.0,44.6768,44.7177,44.6115,44.6687,53400.0
2008-01-18 11:55:00,54.7,54.7,54.4,54.51,74500.0,44.6687,44.6687,44.4237,44.5135,74500.0
2008-01-18 12:00:00,54.52,54.76,54.48,54.76,49400.0,44.5217,44.7177,44.489,44.7177,49400.0
2008-01-18 12:05:00,54.74,54.76,54.64,54.74,55700.0,44.7013,44.7177,44.6197,44.7013,55700.0
2008-01-18 12:10:00,54.75,54.84,54.69,54.75,41500.0,44.7095,44.783,44.6605,44.7095,41500.0
2008-01-18 12:15:00,54.77,54.83,54.7,54.74,38400.0,44.7258,44.7748,44.6687,44.7013,38400.0
2008-01-18 12:20:00,54.77,54.79,54.64,54.78,27400.0,44.7258,44.7422,44.6197,44.734,27400.0
2008-01-18 12:25:00,54.82,54.98,54.8,54.96,106700.0,44.7667,44.8973,44.7503,44.881,106700.0
2008-01-18 12:30:00,54.97,55.13,54.97,55.01,41500.0,44.8891,45.0198,44.8891,44.9218,41500.0
2008-01-18 12:35:00,55.03,55.06,54.91,54.98,45500.0,44.9381,44.9626,44.8402,44.8973,45500.0
2008-01-18 12:40:00,54.95,55.0,54.85,54.9,40200.0,44.8728,44.9136,44.7912,44.832,40200.0
2008-01-18 12:45:00,54.91,55.08,54.91,55.07,54600.0,44.8402,44.979,44.8402,44.9708,54600.0
2008-01-18 12:50:00,55.05,55.07,54.94,54.98,25500.0,44.9545,44.9708,44.8647,44.8973,25500.0
2008-01-18 12:55:00,54.97,55.03,54.87,54.93,38900.0,44.8891,44.9381,44.8075,44.8565,38900.0
2008-01-18 13:00:00,54.93,55.08,54.89,55.07,29900.0,44.8565,44.979,44.8238,44.9708,29900.0
2008-01-18 13:05:00,55.08,55.12,54.99,55.02,29700.0,44.979,45.0116,44.9055,44.93,29700.0
2008-01-18 13:10:00,55.0,55.02,54.88,54.9,47900.0,44.9136,44.93,44.8157,44.832,47900.0
2008-01-18 13:15:00,54.92,54.93,54.7,54.73,76300.0,44.8483,44.8565,44.6687,44.6932,76300.0
2008-01-18 13:20:00,54.71,54.76,54.63,54.74,66300.0,44.6768,44.7177,44.6115,44.7013,66300.0
2008-01-18 13:25:00,54.73,54.8,54.71,54.74,16700.0,44.6932,44.7503,44.6768,44.7013,16700.0
2008-01-18 13:30:00,54.74,54.91,54.74,54.85,41500.0,44.7013,44.8402,44.7013,44.7912,41500.0
2008-01-18 13:35:00,54.87,54.87,54.7,54.7,52000.0,44.8075,44.8075,44.6687,44.6687,52000.0
2008-01-18 13:40:00,54.7,54.79,54.67,54.75,35700.0,44.6687,44.7422,44.6442,44.7095,35700.0
2008-01-18 13:45:00,54.76,54.95,54.72,54.87,69200.0,44.7177,44.8728,44.685,44.8075,69200.0
2008-01-18 13:50:00,54.88,54.91,54.73,54.78,738700.0,44.8157,44.8402,44.6932,44.734,738700.0
2008-01-18 13:55:00,54.79,54.88,54.76,54.79,42000.0,44.7422,44.8157,44.7177,44.7422,42000.0
2008-01-18 14:00:00,54.78,54.9,54.77,54.79,41100.0,44.734,44.832,44.7258,44.7422,41100.0
2008-01-18 14:05:00,54.78,54.86,54.71,54.81,55400.0,44.734,44.7993,44.6768,44.7585,55400.0
2008-01-18 14:10:00,54.84,54.9,54.8,54.88,42900.0,44.783,44.832,44.7503,44.8157,42900.0
2008-01-18 14:15:00,54.88,54.98,54.85,54.92,57100.0,44.8157,44.8973,44.7912,44.8483,57100.0
2008-01-18 14:20:00,54.92,54.92,54.69,54.76,121800.0,44.8483,44.8483,44.6605,44.7177,121800.0
2008-01-18 14:25:00,54.75,54.8,54.69,54.75,76300.0,44.7095,44.7503,44.6605,44.7095,76300.0
2008-01-18 14:30:00,54.74,54.76,54.52,54.59,75000.0,44.7013,44.7177,44.5217,44.5788,75000.0
2008-01-18 14:35:00,54.59,54.73,54.58,54.66,86300.0,44.5788,44.6932,44.5707,44.636,86300.0
2008-01-18 14:40:00,54.67,54.67,54.56,54.57,79900.0,44.6442,44.6442,44.5543,44.5625,79900.0
2008-01-18 14:45:00,54.57,54.64,54.53,54.58,62400.0,44.5625,44.6197,44.5298,44.5707,62400.0
2008-01-18 14:50:00,54.57,54.59,54.51,54.52,84100.0,44.5625,44.5788,44.5135,44.5217,84100.0
2008-01-18 14:55:00,54.52,54.78,54.51,54.78,72700.0,44.5217,44.734,44.5135,44.734,72700.0
2008-01-18 15:00:00,54.77,54.77,54.6,54.76,65700.0,44.7258,44.7258,44.587,44.7177,65700.0
2008-01-18 15:05:00,54.76,54.94,54.71,54.94,106600.0,44.7177,44.8647,44.6768,44.8647,106600.0
2008-01-18 15:10:00,54.96,54.98,54.83,54.9,47500.0,44.881,44.8973,44.7748,44.832,47500.0
2008-01-18 15:15:00,54.88,54.95,54.8,54.83,55600.0,44.8157,44.8728,44.7503,44.7748,55600.0
2008-01-18 15:20:00,54.81,54.88,54.65,54.7,57500.0,44.7585,44.8157,44.6278,44.6687,57500.0
2008-01-18 15:25:00,54.69,54.75,54.64,54.67,66200.0,44.6605,44.7095,44.6197,44.6442,66200.0
2008-01-18 15:30:00,54.68,54.77,54.67,54.73,88300.0,44.6523,44.7258,44.6442,44.6932,88300.0
2008-01-18 15:35:00,54.74,54.78,54.69,54.7,45400.0,44.7013,44.734,44.6605,44.6687,45400.0
2008-01-18 15:40:00,54.73,54.85,54.64,54.85,72000.0,44.6932,44.7912,44.6197,44.7912,72000.0
2008-01-18 15:45:00,54.85,55.0,54.82,54.99,88200.0,44.7912,44.9136,44.7667,44.9055,88200.0
2008-01-18 15:50:00,54.99,54.99,54.88,54.89,129800.0,44.9055,44.9055,44.8157,44.8238,129800.0
2008-01-18 15:55:00,54.9,55.15,54.83,54.87,104700.0,44.832,45.0361,44.7748,44.8075,104700.0
2008-01-18 16:00:00,54.89,55.48,54.87,54.87,105100.0,44.8238,45.3056,44.8075,44.8075,105100.0
2008-01-18 16:05:00,54.87,55.05,54.87,54.87,10900.0,44.8075,44.9545,44.8075,44.8075,10900.0
2008-01-18 16:10:00,54.98,54.98,54.87,54.87,800.0,44.8973,44.8973,44.8075,44.8075,800.0
2008-01-22 09:30:00,52.2,52.37,13.82,51.74,703700.0,42.6271,42.766,11.2856,42.2515,703700.0
2008-01-22 09:35:00,51.65,52.83,51.01,52.7,472700.0,42.178,43.1416,41.6554,43.0354,472700.0
2008-01-22 09:40:00,52.67,53.1,52.51,52.93,125300.0,43.0109,43.3621,42.8803,43.2233,125300.0
2008-01-22 09:45:00,52.93,53.43,52.8,53.35,160800.0,43.2233,43.6316,43.1171,43.5662,160800.0
2008-01-22 09:50:00,53.34,53.6,53.23,53.4,149600.0,43.5581,43.7704,43.4682,43.6071,149600.0
2008-01-22 09:55:00,53.4,53.42,53.0,53.27,118300.0,43.6071,43.6234,43.2804,43.5009,118300.0
2008-01-22 10:00:00,53.26,53.37,53.2,53.31,103400.0,43.4927,43.5826,43.4437,43.5336,103400.0
2008-01-22 10:05:00,53.37,53.56,53.18,53.51,66700.0,43.5826,43.7377,43.4274,43.6969,66700.0
2008-01-22 10:10:00,53.51,53.57,53.27,53.3,242600.0,43.6969,43.7459,43.5009,43.5254,242600.0
2008-01-22 10:15:00,53.39,53.72,53.26,53.7,119100.0,43.5989,43.8684,43.4927,43.8521,119100.0
2008-01-22 10:20:00,53.65,54.02,53.65,54.01,81500.0,43.8112,44.1134,43.8112,44.1052,81500.0
2008-01-22 10:25:00,54.01,54.12,53.93,53.98,73900.0,44.1052,44.195,44.0399,44.0807,73900.0
2008-01-22 10:30:00,53.97,53.97,53.7,53.84,62400.0,44.0725,44.0725,43.8521,43.9664,62400.0
2008-01-22 10:35:00,53.87,53.94,53.72,53.86,30000.0,43.9909,44.048,43.8684,43.9827,30000.0
2008-01-22 10:40:00,53.84,54.12,53.84,53.98,35600.0,43.9664,44.195,43.9664,44.0807,35600.0
2008-01-22 10:45:00,53.95,54.01,53.79,53.8,83000.0,44.0562,44.1052,43.9255,43.9337,83000.0
2008-01-22 10:50:00,53.8,53.82,53.67,53.75,37900.0,43.9337,43.95,43.8276,43.8929,37900.0
2008-01-22 10:55:00,53.75,53.99,53.71,53.84,53800.0,43.8929,44.0889,43.8602,43.9664,53800.0
2008-01-22 11:00:00,53.85,54.04,53.82,53.98,41500.0,43.9745,44.1297,43.95,44.0807,41500.0
2008-01-22 11:05:00,54.02,54.37,54.02,54.36,23400.0,44.1134,44.3992,44.1134,44.391,23400.0
2008-01-22 11:10:00,54.37,54.44,54.26,54.31,80100.0,44.3992,44.4563,44.3094,44.3502,80100.0
2008-01-22 11:15:00,54.32,54.34,54.11,54.18,59700.0,44.3584,44.3747,44.1869,44.244,59700.0
2008-01-22 11:20:00,54.14,54.15,53.96,54.01,52400.0,44.2114,44.2195,44.0644,44.1052,52400.0
2008-01-22 11:25:00,54.03,54.09,53.88,53.92,72600.0,44.1215,44.1705,43.999,44.0317,72600.0
2008-01-22 11:30:00,53.92,53.92,53.6,53.63,32900.0,44.0317,44.0317,43.7704,43.7949,32900.0
2008-01-22 11:35:00,53.61,53.83,53.61,53.71,60300.0,43.7786,43.9582,43.7786,43.8602,60300.0
2008-01-22 11:40:00,53.7,53.82,53.68,53.73,32900.0,43.8521,43.95,43.8357,43.8766,32900.0
2008-01-22 11:45:00,53.74,53.88,53.69,53.83,43500.0,43.8847,43.999,43.8439,43.9582,43500.0
2008-01-22 11:50:00,53.84,53.96,53.79,53.8,137300.0,43.9664,44.0644,43.9255,43.9337,137300.0
2008-01-22 11:55:00,53.82,53.84,53.43,53.69,106200.0,43.95,43.9664,43.6316,43.8439,106200.0
2008-01-22 12:00:00,53.69,53.8,53.62,53.79,28600.0,43.8439,43.9337,43.7867,43.9255,28600.0
2008-01-22 12:05:00,53.78,54.03,53.74,54.01,64100.0,43.9174,44.1215,43.8847,44.1052,64100.0
2008-01-22 12:10:00,54.0,54.46,53.87,53.87,70800.0,44.097,44.4727,43.9909,43.9909,70800.0
2008-01-22 12:15:00,53.89,53.98,53.77,53.77,66200.0,44.0072,44.0807,43.9092,43.9092,66200.0
2008-01-22 12:20:00,53.76,53.83,53.7,53.8,50600.0,43.901,43.9582,43.8521,43.9337,50600.0
2008-01-22 12:25:00,53.82,53.95,53.81,53.88,75800.0,43.95,44.0562,43.9419,43.999,75800.0
2008-01-22 12:30:00,53.85,53.87,53.77,53.79,39300.0,43.9745,43.9909,43.9092,43.9255,39300.0
2008-01-22 12:35:00,53.8,53.93,53.72,53.87,26900.0,43.9337,44.0399,43.8684,43.9909,26900.0
2008-01-22 12:40:00,53.87,53.89,53.71,53.86,32400.0,43.9909,44.0072,43.8602,43.9827,32400.0
2008-01-22 12:45:00,53.85,53.91,53.81,53.85,60900.0,43.9745,44.0235,43.9419,43.9745,60900.0
2008-01-22 12:50:00,53.84,53.97,53.84,53.95,25500.0,43.9664,44.0725,43.9664,44.0562,25500.0
2008-01-22 12:55:00,53.94,54.07,53.94,54.01,121700.0,44.048,44.1542,44.048,44.1052,121700.0
2008-01-22 13:00:00,54.09,54.25,54.08,54.24,54500.0,44.1705,44.3012,44.1624,44.293,54500.0
2008-01-22 13:05:00,54.23,54.33,54.1,54.24,110300.0,44.2849,44.3665,44.1787,44.293,110300.0
2008-01-22 13:10:00,54.22,54.36,54.16,54.17,124800.0,44.2767,44.391,44.2277,44.2359,124800.0
2008-01-22 13:15:00,54.18,54.21,54.08,54.12,87700.0,44.244,44.2685,44.1624,44.195,87700.0
2008-01-22 13:20:00,54.12,54.32,54.1,54.21,53200.0,44.195,44.3584,44.1787,44.2685,53200.0
2008-01-22 13:25:00,54.21,54.25,53.94,54.06,35300.0,44.2685,44.3012,44.048,44.146,35300.0
2008-01-22 13:30:00,54.05,54.05,53.93,53.93,28900.0,44.1379,44.1379,44.0399,44.0399,28900.0
2008-01-22 13:35:00,53.93,54.09,53.93,54.08,33200.0,44.0399,44.1705,44.0399,44.1624,33200.0
2008-01-22 13:40:00,54.08,54.24,53.94,53.98,64700.0,44.1624,44.293,44.048,44.0807,64700.0
2008-01-22 13:45:00,54.0,54.0,53.86,54.0,46600.0,44.097,44.097,43.9827,44.097,46600.0
2008-01-22 13:50:00,54.02,54.1,53.89,53.95,70100.0,44.1134,44.1787,44.0072,44.0562,70100.0
2008-01-22 13:55:00,53.91,53.98,53.83,53.98,47500.0,44.0235,44.0807,43.9582,44.0807,47500.0
2008-01-22 14:00:00,53.98,53.98,53.82,53.84,32100.0,44.0807,44.0807,43.95,43.9664,32100.0
2008-01-22 14:05:00,53.83,53.83,53.73,53.76,48100.0,43.9582,43.9582,43.8766,43.901,48100.0
2008-01-22 14:10:00,53.78,53.92,53.76,53.85,37400.0,43.9174,44.0317,43.901,43.9745,37400.0
2008-01-22 14:15:00,53.83,54.06,53.83,54.05,79400.0,43.9582,44.146,43.9582,44.1379,79400.0
2008-01-22 14:20:00,54.09,54.09,53.95,54.05,51100.0,44.1705,44.1705,44.0562,44.1379,51100.0
2008-01-22 14:25:00,54.03,54.13,53.95,53.97,160000.0,44.1215,44.2032,44.0562,44.0725,160000.0
2008-01-22 14:30:00,53.95,53.98,53.75,53.81,278600.0,44.0562,44.0807,43.8929,43.9419,278600.0
2008-01-22 14:35:00,53.8,53.93,53.8,53.88,252100.0,43.9337,44.0399,43.9337,43.999,252100.0
2008-01-22 14:40:00,53.88,53.97,53.78,53.96,255500.0,43.999,44.0725,43.9174,44.0644,255500.0
2008-01-22 14:45:00,53.95,54.09,53.93,54.06,176700.0,44.0562,44.1705,44.0399,44.146,176700.0
2008-01-22 14:50:00,54.08,54.08,53.97,54.02,240200.0,44.1624,44.1624,44.0725,44.1134,240200.0
2008-01-22 14:55:00,54.02,54.16,53.97,54.02,202800.0,44.1134,44.2277,44.0725,44.1134,202800.0
2008-01-22 15:00:00,54.04,54.17,53.96,54.16,95500.0,44.1297,44.2359,44.0644,44.2277,95500.0
2008-01-22 15:05:00,54.16,54.35,54.08,54.28,130900.0,44.2277,44.3828,44.1624,44.3257,130900.0
2008-01-22 15:10:00,54.29,54.29,53.99,54.04,277200.0,44.3339,44.3339,44.0889,44.1297,277200.0
2008-01-22 15:15:00,54.05,54.11,53.96,54.02,190900.0,44.1379,44.1869,44.0644,44.1134,190900.0
2008-01-22 15:20:00,54.02,54.13,53.99,54.07,61000.0,44.1134,44.2032,44.0889,44.1542,61000.0
2008-01-22 15:25:00,54.07,54.11,53.98,54.09,51400.0,44.1542,44.1869,44.0807,44.1705,51400.0
2008-01-22 15:30:00,54.1,54.27,54.09,54.24,116600.0,44.1787,44.3175,44.1705,44.293,116600.0
2008-01-22 15:35:00,54.25,54.54,54.24,54.38,266100.0,44.3012,44.538,44.293,44.4073,266100.0
2008-01-22 15:40:00,54.38,54.52,54.23,54.27,131500.0,44.4073,44.5217,44.2849,44.3175,131500.0
2008-01-22 15:45:00,54.27,54.32,54.2,54.27,144700.0,44.3175,44.3584,44.2604,44.3175,144700.0
2008-01-22 15:50:00,54.27,54.28,53.94,53.97,194800.0,44.3175,44.3257,44.048,44.0725,194800.0
2008-01-22 15:55:00,53.97,54.28,53.91,53.95,242000.0,44.0725,44.3257,44.0235,44.0562,242000.0
2008-01-22 16:00:00,53.87,54.12,53.87,54.12,4300.0,43.9909,44.195,43.9909,44.195,4300.0
2008-01-22 16:05:00,53.99,53.99,53.99,53.99,187700.0,44.0889,44.0889,44.0889,44.0889,187700.0
2008-01-22 16:10:00,53.99,53.99,53.99,53.99,0.0,44.0889,44.0889,44.0889,44.0889,0.0
2008-01-23 09:30:00,52.48,52.84,52.34,52.66,74200.0,42.8558,43.1498,42.7415,43.0028,74200.0
2008-01-23 09:35:00,52.66,52.83,52.56,52.7,68800.0,43.0028,43.1416,42.9211,43.0354,68800.0
2008-01-23 09:40:00,52.69,52.8,52.34,52.69,60600.0,43.0273,43.1171,42.7415,43.0273,60600.0
2008-01-23 09:45:00,52.67,52.82,52.59,52.81,17000.0,43.0109,43.1334,42.9456,43.1253,17000.0
2008-01-23 09:50:00,52.81,52.99,52.67,52.84,32600.0,43.1253,43.2723,43.0109,43.1498,32600.0
2008-01-23 09:55:00,52.84,53.17,52.79,53.09,58700.0,43.1498,43.4192,43.1089,43.3539,58700.0
2008-01-23 10:00:00,53.12,53.26,53.06,53.1,97200.0,43.3784,43.4927,43.3294,43.3621,97200.0
2008-01-23 10:05:00,53.09,53.25,53.06,53.06,85500.0,43.3539,43.4846,43.3294,43.3294,85500.0
2008-01-23 10:10:00,53.08,53.34,53.08,53.25,47900.0,43.3458,43.5581,43.3458,43.4846,47900.0
2008-01-23 10:15:00,53.23,53.66,53.23,53.61,25300.0,43.4682,43.8194,43.4682,43.7786,25300.0
2008-01-23 10:20:00,53.6,53.67,53.44,53.44,28500.0,43.7704,43.8276,43.6397,43.6397,28500.0
2008-01-23 10:25:00,53.44,53.51,53.36,53.37,36000.0,43.6397,43.6969,43.5744,43.5826,36000.0
2008-01-23 10:30:00,53.37,53.46,53.23,53.23,32200.0,43.5826,43.6561,43.4682,43.4682,32200.0
2008-01-23 10:35:00,53.25,53.3,53.14,53.3,21100.0,43.4846,43.5254,43.3947,43.5254,21100.0
2008-01-23 10:40:00,53.31,53.35,53.03,53.12,49300.0,43.5336,43.5662,43.3049,43.3784,49300.0
2008-01-23 10:45:00,53.13,53.29,53.1,53.29,110700.0,43.3866,43.5172,43.3621,43.5172,110700.0
2008-01-23 10:50:00,53.27,53.28,53.08,53.08,55900.0,43.5009,43.5091,43.3458,43.3458,55900.0
2008-01-23 10:55:00,53.05,53.28,53.04,53.2,41300.0,43.3213,43.5091,43.3131,43.4437,41300.0
2008-01-23 11:00:00,53.2,53.26,53.15,53.24,42300.0,43.4437,43.4927,43.4029,43.4764,42300.0
2008-01-23 11:05:00,53.26,53.3,53.03,53.05,83000.0,43.4927,43.5254,43.3049,43.3213,83000.0
2008-01-23 11:10:00,53.08,53.15,52.99,53.02,47100.0,43.3458,43.4029,43.2723,43.2968,47100.0
2008-01-23 11:15:00,53.01,53.16,53.01,53.1,24200.0,43.2886,43.4111,43.2886,43.3621,24200.0
2008-01-23 11:20:00,53.12,53.25,53.05,53.23,38000.0,43.3784,43.4846,43.3213,43.4682,38000.0
2008-01-23 11:25:00,53.23,53.23,52.97,52.97,64100.0,43.4682,43.4682,43.2559,43.2559,64100.0
2008-01-23 11:30:00,52.98,52.98,52.61,52.75,63300.0,43.2641,43.2641,42.9619,43.0763,63300.0
2008-01-23 11:35:00,52.74,52.83,52.66,52.81,29000.0,43.0681,43.1416,43.0028,43.1253,29000.0
2008-01-23 11:40:00,52.82,52.84,52.74,52.77,26800.0,43.1334,43.1498,43.0681,43.0926,26800.0
2008-01-23 11:45:00,52.72,52.76,52.61,52.69,84500.0,43.0518,43.0844,42.9619,43.0273,84500.0
2008-01-23 11:50:00,52.69,52.76,52.62,52.68,52000.0,43.0273,43.0844,42.9701,43.0191,52000.0
2008-01-23 11:55:00,52.7,52.8,52.63,52.64,16200.0,43.0354,43.1171,42.9783,42.9864,16200.0
2008-01-23 12:00:00,52.61,52.67,52.52,52.55,101500.0,42.9619,43.0109,42.8885,42.9129,101500.0
2008-01-23 12:05:00,52.58,52.64,52.5,52.54,16200.0,42.9374,42.9864,42.8721,42.9048,16200.0
2008-01-23 12:10:00,52.53,52.57,52.42,52.51,27500.0,42.8966,42.9293,42.8068,42.8803,27500.0
2008-01-23 12:15:00,52.51,52.73,52.44,52.73,279700.0,42.8803,43.0599,42.8231,43.0599,279700.0
2008-01-23 12:20:00,52.71,52.8,52.64,52.68,52400.0,43.0436,43.1171,42.9864,43.0191,52400.0
2008-01-23 12:25:00,52.68,52.77,52.67,52.67,33300.0,43.0191,43.0926,43.0109,43.0109,33300.0
2008-01-23 12:30:00,52.68,52.68,52.42,52.44,49500.0,43.0191,43.0191,42.8068,42.8231,49500.0
2008-01-23 12:35:00,52.45,52.5,52.2,52.21,24200.0,42.8313,42.8721,42.6271,42.6353,24200.0
2008-01-23 12:40:00,52.21,52.38,52.16,52.16,33600.0,42.6353,42.7741,42.5945,42.5945,33600.0
2008-01-23 12:45:00,52.16,52.21,51.95,52.21,55000.0,42.5945,42.6353,42.423,42.6353,55000.0
2008-01-23 12:50:00,52.22,52.35,52.17,52.35,29000.0,42.6435,42.7496,42.6026,42.7496,29000.0
2008-01-23 12:55:00,52.34,52.36,52.23,52.25,14800.0,42.7415,42.7578,42.6516,42.668,14800.0
2008-01-23 13:00:00,52.28,52.47,52.25,52.29,32400.0,42.6925,42.8476,42.668,42.7006,32400.0
2008-01-23 13:05:00,52.28,52.42,52.25,52.25,44700.0,42.6925,42.8068,42.668,42.668,44700.0
2008-01-23 13:10:00,52.25,52.25,52.09,52.23,81900.0,42.668,42.668,42.5373,42.6516,81900.0
2008-01-23 13:15:00,52.22,52.38,52.2,52.38,63600.0,42.6435,42.7741,42.6271,42.7741,63600.0
2008-01-23 13:20:00,52.37,52.59,52.36,52.58,55300.0,42.766,42.9456,42.7578,42.9374,55300.0
2008-01-23 13:25:00,52.6,52.64,52.51,52.51,58500.0,42.9538,42.9864,42.8803,42.8803,58500.0
2008-01-23 13:30:00,52.51,52.63,52.33,52.59,48400.0,42.8803,42.9783,42.7333,42.9456,48400.0
2008-01-23 13:35:00,52.61,52.71,52.58,52.61,70800.0,42.9619,43.0436,42.9374,42.9619,70800.0
2008-01-23 13:40:00,52.61,52.72,52.31,52.61,68500.0,42.9619,43.0518,42.717,42.9619,68500.0
2008-01-23 13:45:00,52.61,52.87,52.58,52.84,67900.0,42.9619,43.1743,42.9374,43.1498,67900.0
2008-01-23 13:50:00,52.85,52.91,52.76,52.76,56000.0,43.1579,43.2069,43.0844,43.0844,56000.0
2008-01-23 13:55:00,52.77,52.84,52.71,52.8,38500.0,43.0926,43.1498,43.0436,43.1171,38500.0
2008-01-23 14:00:00,52.81,52.81,52.66,52.73,32300.0,43.1253,43.1253,43.0028,43.0599,32300.0
2008-01-23 14:05:00,52.71,53.05,52.71,53.03,30000.0,43.0436,43.3213,43.0436,43.3049,30000.0
2008-01-23 14:10:00,53.03,53.14,52.91,53.11,19200.0,43.3049,43.3947,43.2069,43.3703,19200.0
2008-01-23 14:15:00,53.09,53.09,52.89,52.89,37800.0,43.3539,43.3539,43.1906,43.1906,37800.0
2008-01-23 14:20:00,52.9,53.17,52.89,53.15,85700.0,43.1988,43.4192,43.1906,43.4029,85700.0
2008-01-23 14:25:00,53.16,53.38,53.16,53.33,64000.0,43.4111,43.5907,43.4111,43.5499,64000.0
2008-01-23 14:30:00,53.32,53.32,53.16,53.19,100900.0,43.5417,43.5417,43.4111,43.4356,100900.0
2008-01-23 14:35:00,53.2,53.37,53.1,53.37,97700.0,43.4437,43.5826,43.3621,43.5826,97700.0
2008-01-23 14:40:00,53.37,53.37,53.06,53.07,106400.0,43.5826,43.5826,43.3294,43.3376,106400.0
2008-01-23 14:45:00,53.06,53.16,52.88,52.98,95900.0,43.3294,43.4111,43.1824,43.2641,95900.0
2008-01-23 14:50:00,53.0,53.06,52.84,52.91,62700.0,43.2804,43.3294,43.1498,43.2069,62700.0
2008-01-23 14:55:00,52.89,53.17,52.89,53.17,56100.0,43.1906,43.4192,43.1906,43.4192,56100.0
2008-01-23 15:00:00,53.17,53.89,53.11,53.55,120600.0,43.4192,44.0072,43.3703,43.7296,120600.0
2008-01-23 15:05:00,53.58,53.73,53.44,53.72,82900.0,43.7541,43.8766,43.6397,43.8684,82900.0
2008-01-23 15:10:00,53.74,53.91,53.64,53.9,96300.0,43.8847,44.0235,43.8031,44.0154,96300.0
2008-01-23 15:15:00,53.9,53.92,53.76,53.78,109700.0,44.0154,44.0317,43.901,43.9174,109700.0
2008-01-23 15:20:00,53.79,54.19,53.71,54.19,104200.0,43.9255,44.2522,43.8602,44.2522,104200.0
2008-01-23 15:25:00,54.17,54.29,54.05,54.23,153400.0,44.2359,44.3339,44.1379,44.2849,153400.0
2008-01-23 15:30:00,54.23,54.43,54.21,54.43,142900.0,44.2849,44.4482,44.2685,44.4482,142900.0
2008-01-23 15:35:00,54.42,54.63,54.38,54.58,114300.0,44.44,44.6115,44.4073,44.5707,114300.0
2008-01-23 15:40:00,54.62,54.66,54.27,54.49,56700.0,44.6033,44.636,44.3175,44.4972,56700.0
2008-01-23 15:45:00,54.49,54.68,54.26,54.68,50200.0,44.4972,44.6523,44.3094,44.6523,50200.0
2008-01-23 15:50:00,54.49,54.72,54.42,54.54,36700.0,44.4972,44.685,44.44,44.538,36700.0
2008-01-23 15:55:00,54.57,54.72,54.57,54.72,26500.0,44.5625,44.685,44.5625,44.685,26500.0
2008-01-23 16:00:00,54.73,54.8,54.58,54.6,95100.0,44.6932,44.7503,44.5707,44.587,95100.0
2008-01-23 16:05:00,54.61,54.72,54.61,54.7,37000.0,44.5952,44.685,44.5952,44.6687,37000.0
2008-01-23 16:10:00,54.7,54.7,54.7,54.7,0.0,44.6687,44.6687,44.6687,44.6687,0.0
2008-01-24 09:30:00,54.72,55.05,54.72,54.88,264400.0,44.685,44.9545,44.685,44.8157,264400.0
2008-01-24 09:35:00,55.05,55.05,54.88,55.01,58600.0,44.9545,44.9545,44.8157,44.9218,58600.0
2008-01-24 09:40:00,54.98,55.28,54.98,55.28,46200.0,44.8973,45.1423,44.8973,45.1423,46200.0
2008-01-24 09:45:00,55.31,55.32,55.25,55.3,14400.0,45.1668,45.175,45.1178,45.1586,14400.0
2008-01-24 09:50:00,55.33,55.49,55.33,55.49,105500.0,45.1831,45.3138,45.1831,45.3138,105500.0
2008-01-24 09:55:00,55.5,55.5,55.3,55.33,30300.0,45.322,45.322,45.1586,45.1831,30300.0
2008-01-24 10:00:00,55.32,55.55,55.29,55.53,51900.0,45.175,45.3628,45.1505,45.3465,51900.0
2008-01-24 10:05:00,55.49,55.49,55.31,55.36,62800.0,45.3138,45.3138,45.1668,45.2076,62800.0
2008-01-24 10:10:00,55.36,55.4,55.01,55.01,154000.0,45.2076,45.2403,44.9218,44.9218,154000.0
2008-01-24 10:15:00,54.99,55.06,54.95,55.0,39300.0,44.9055,44.9626,44.8728,44.9136,39300.0
2008-01-24 10:20:00,55.01,55.01,54.81,54.99,38500.0,44.9218,44.9218,44.7585,44.9055,38500.0
2008-01-24 10:25:00,54.97,55.15,54.96,55.11,63800.0,44.8891,45.0361,44.881,45.0035,63800.0
2008-01-24 10:30:00,55.11,55.15,54.93,55.09,37700.0,45.0035,45.0361,44.8565,44.9871,37700.0
2008-01-24 10:35:00,55.09,55.28,55.01,55.26,28800.0,44.9871,45.1423,44.9218,45.126,28800.0
2008-01-24 10:40:00,55.26,55.26,55.11,55.2,33700.0,45.126,45.126,45.0035,45.077,33700.0
2008-01-24 10:45:00,55.13,55.26,55.11,55.19,151600.0,45.0198,45.126,45.0035,45.0688,151600.0
2008-01-24 10:50:00,55.21,55.23,55.1,55.13,75300.0,45.0851,45.1015,44.9953,45.0198,75300.0
2008-01-24 10:55:00,55.13,55.2,55.05,55.08,172100.0,45.0198,45.077,44.9545,44.979,172100.0
2008-01-24 11:00:00,55.08,55.1,54.95,55.0,74100.0,44.979,44.9953,44.8728,44.9136,74100.0
2008-01-24 11:05:00,54.99,55.09,54.97,55.04,41200.0,44.9055,44.9871,44.8891,44.9463,41200.0
2008-01-24 11:10:00,55.06,55.25,55.06,55.17,52900.0,44.9626,45.1178,44.9626,45.0525,52900.0
2008-01-24 11:15:00,55.17,55.2,55.09,55.15,65600.0,45.0525,45.077,44.9871,45.0361,65600.0
2008-01-24 11:20:00,55.15,55.26,55.11,55.22,31700.0,45.0361,45.126,45.0035,45.0933,31700.0
2008-01-24 11:25:00,55.24,55.32,55.23,55.32,57900.0,45.1096,45.175,45.1015,45.175,57900.0
2008-01-24 11:30:00,55.32,55.34,55.22,55.27,47000.0,45.175,45.1913,45.0933,45.1341,47000.0
2008-01-24 11:35:00,55.27,55.32,55.18,55.25,15700.0,45.1341,45.175,45.0606,45.1178,15700.0
2008-01-24 11:40:00,55.23,55.32,55.23,55.28,14100.0,45.1015,45.175,45.1015,45.1423,14100.0
2008-01-24 11:45:00,55.28,55.46,55.27,55.36,30200.0,45.1423,45.2893,45.1341,45.2076,30200.0
2008-01-24 11:50:00,55.36,55.41,55.31,55.31,38300.0,45.2076,45.2485,45.1668,45.1668,38300.0
2008-01-24 11:55:00,55.3,55.31,55.21,55.24,49300.0,45.1586,45.1668,45.0851,45.1096,49300.0
2008-01-24 12:00:00,55.22,55.27,55.2,55.27,27800.0,45.0933,45.1341,45.077,45.1341,27800.0
2008-01-24 12:05:00,55.24,55.32,55.21,55.25,55800.0,45.1096,45.175,45.0851,45.1178,55800.0
2008-01-24 12:10:00,55.25,55.26,55.2,55.23,36200.0,45.1178,45.126,45.077,45.1015,36200.0
2008-01-24 12:15:00,55.23,55.26,55.18,55.25,25800.0,45.1015,45.126,45.0606,45.1178,25800.0
2008-01-24 12:20:00,55.23,55.26,55.13,55.14,25500.0,45.1015,45.126,45.0198,45.028,25500.0
2008-01-24 12:25:00,55.15,55.15,55.02,55.06,33400.0,45.0361,45.0361,44.93,44.9626,33400.0
2008-01-24 12:30:00,55.08,55.1,55.06,55.07,22600.0,44.979,44.9953,44.9626,44.9708,22600.0
2008-01-24 12:35:00,55.08,55.08,54.89,54.89,35800.0,44.979,44.979,44.8238,44.8238,35800.0
2008-01-24 12:40:00,54.88,55.0,54.87,54.94,45500.0,44.8157,44.9136,44.8075,44.8647,45500.0
2008-01-24 12:45:00,54.95,55.02,54.94,55.0,52800.0,44.8728,44.93,44.8647,44.9136,52800.0
2008-01-24 12:50:00,55.02,55.07,55.02,55.06,14400.0,44.93,44.9708,44.93,44.9626,14400.0
2008-01-24 12:55:00,55.07,55.16,55.06,55.16,28700.0,44.9708,45.0443,44.9626,45.0443,28700.0
2008-01-24 13:00:00,55.17,55.17,55.07,55.11,40900.0,45.0525,45.0525,44.9708,45.0035,40900.0
2008-01-24 13:05:00,55.09,55.12,54.91,54.94,17100.0,44.9871,45.0116,44.8402,44.8647,17100.0
2008-01-24 13:10:00,54.96,55.14,54.92,55.12,21300.0,44.881,45.028,44.8483,45.0116,21300.0
2008-01-24 13:15:00,55.13,55.15,55.08,55.09,50800.0,45.0198,45.0361,44.979,44.9871,50800.0
2008-01-24 13:20:00,55.08,55.19,55.06,55.07,17000.0,44.979,45.0688,44.9626,44.9708,17000.0
2008-01-24 13:25:00,55.07,55.13,55.0,55.0,18000.0,44.9708,45.0198,44.9136,44.9136,18000.0
2008-01-24 13:30:00,55.03,55.08,54.96,55.03,17200.0,44.9381,44.979,44.881,44.9381,17200.0
2008-01-24 13:35:00,55.02,55.07,54.99,55.06,30600.0,44.93,44.9708,44.9055,44.9626,30600.0
2008-01-24 13:40:00,55.06,55.23,55.06,55.16,27300.0,44.9626,45.1015,44.9626,45.0443,27300.0
2008-01-24 13:45:00,55.17,55.23,55.15,55.19,34600.0,45.0525,45.1015,45.0361,45.0688,34600.0
2008-01-24 13:50:00,55.2,55.32,55.2,55.32,18400.0,45.077,45.175,45.077,45.175,18400.0
2008-01-24 13:55:00,55.3,55.3,55.2,55.23,58600.0,45.1586,45.1586,45.077,45.1015,58600.0
2008-01-24 14:00:00,55.23,55.24,55.15,55.24,26000.0,45.1015,45.1096,45.0361,45.1096,26000.0
2008-01-24 14:05:00,55.24,55.4,55.24,55.37,16600.0,45.1096,45.2403,45.1096,45.2158,16600.0
2008-01-24 14:10:00,55.37,55.41,55.22,55.32,20600.0,45.2158,45.2485,45.0933,45.175,20600.0
2008-01-24 14:15:00,55.31,55.39,55.25,55.25,15900.0,45.1668,45.2321,45.1178,45.1178,15900.0
2008-01-24 14:20:00,55.26,55.49,55.26,55.49,15400.0,45.126,45.3138,45.126,45.3138,15400.0
2008-01-24 14:25:00,55.49,55.52,55.4,55.46,18100.0,45.3138,45.3383,45.2403,45.2893,18100.0
2008-01-24 14:30:00,55.47,55.5,55.4,55.42,22500.0,45.2975,45.322,45.2403,45.2566,22500.0
2008-01-24 14:35:00,55.43,55.59,55.43,55.59,23100.0,45.2648,45.3954,45.2648,45.3954,23100.0
2008-01-24 14:40:00,55.59,55.6,55.46,55.48,61700.0,45.3954,45.4036,45.2893,45.3056,61700.0
2008-01-24 14:45:00,55.49,55.5,55.37,55.39,55800.0,45.3138,45.322,45.2158,45.2321,55800.0
2008-01-24 14:50:00,55.39,55.41,55.25,55.27,53000.0,45.2321,45.2485,45.1178,45.1341,53000.0
2008-01-24 14:55:00,55.3,55.31,55.11,55.22,80600.0,45.1586,45.1668,45.0035,45.0933,80600.0
2008-01-24 15:00:00,55.22,55.33,55.14,55.31,70400.0,45.0933,45.1831,45.028,45.1668,70400.0
2008-01-24 15:05:00,55.3,55.32,55.23,55.27,44700.0,45.1586,45.175,45.1015,45.1341,44700.0
2008-01-24 15:10:00,55.28,55.31,55.21,55.27,30400.0,45.1423,45.1668,45.0851,45.1341,30400.0
2008-01-24 15:15:00,55.26,55.26,55.12,55.21,85300.0,45.126,45.126,45.0116,45.0851,85300.0
2008-01-24 15:20:00,55.2,55.29,55.2,55.24,51300.0,45.077,45.1505,45.077,45.1096,51300.0
2008-01-24 15:25:00,55.25,55.31,55.19,55.26,53200.0,45.1178,45.1668,45.0688,45.126,53200.0
2008-01-24 15:30:00,55.27,55.34,55.26,55.34,56600.0,45.1341,45.1913,45.126,45.1913,56600.0
2008-01-24 15:35:00,55.33,55.37,55.29,55.33,84200.0,45.1831,45.2158,45.1505,45.1831,84200.0
2008-01-24 15:40:00,55.32,55.51,55.32,55.47,99600.0,45.175,45.3301,45.175,45.2975,99600.0
2008-01-24 15:45:00,55.48,55.51,55.23,55.45,156900.0,45.3056,45.3301,45.1015,45.2811,156900.0
2008-01-24 15:50:00,55.47,55.5,55.4,55.47,86100.0,45.2975,45.322,45.2403,45.2975,86100.0
2008-01-24 15:55:00,55.46,55.55,55.45,55.55,115500.0,45.2893,45.3628,45.2811,45.3628,115500.0
2008-01-24 16:00:00,55.74,55.74,55.5,55.65,61300.0,45.5179,45.5179,45.322,45.4444,61300.0
2008-01-24 16:05:00,55.65,55.65,55.65,55.65,1300.0,45.4444,45.4444,45.4444,45.4444,1300.0
2008-01-24 16:10:00,55.65,55.65,55.65,55.65,0.0,45.4444,45.4444,45.4444,45.4444,0.0
2008-01-25 09:30:00,56.05,56.35,55.7,56.22,252100.0,45.7711,46.0161,45.4853,45.9099,252100.0
2008-01-25 09:35:00,56.17,56.22,56.02,56.02,199200.0,45.8691,45.9099,45.7466,45.7466,199200.0
2008-01-25 09:40:00,56.02,56.03,55.95,55.99,87100.0,45.7466,45.7548,45.6894,45.7221,87100.0
2008-01-25 09:45:00,56.0,56.05,55.97,56.0,71200.0,45.7303,45.7711,45.7058,45.7303,71200.0
2008-01-25 09:50:00,56.0,56.03,55.95,55.99,65800.0,45.7303,45.7548,45.6894,45.7221,65800.0
2008-01-25 09:55:00,55.99,56.02,55.94,55.99,52400.0,45.7221,45.7466,45.6813,45.7221,52400.0
2008-01-25 10:00:00,55.99,55.99,55.66,55.99,67000.0,45.7221,45.7221,45.4526,45.7221,67000.0
2008-01-25 10:05:00,55.93,55.99,55.85,55.88,40600.0,45.6731,45.7221,45.6078,45.6323,40600.0
2008-01-25 10:10:00,55.87,55.94,55.83,55.9,20000.0,45.6241,45.6813,45.5914,45.6486,20000.0
2008-01-25 10:15:00,55.89,55.95,55.87,55.94,301700.0,45.6404,45.6894,45.6241,45.6813,301700.0
2008-01-25 10:20:00,55.93,56.0,55.79,55.8,76300.0,45.6731,45.7303,45.5588,45.5669,76300.0
2008-01-25 10:25:00,55.8,55.93,55.75,55.79,78400.0,45.5669,45.6731,45.5261,45.5588,78400.0
2008-01-25 10:30:00,55.79,55.81,55.56,55.56,69700.0,45.5588,45.5751,45.371,45.371,69700.0
2008-01-25 10:35:00,55.56,55.71,55.56,55.67,66900.0,45.371,45.4934,45.371,45.4608,66900.0
2008-01-25 10:40:00,55.72,55.74,55.52,55.69,58700.0,45.5016,45.5179,45.3383,45.4771,58700.0
2008-01-25 10:45:00,55.73,55.74,55.65,55.73,52500.0,45.5098,45.5179,45.4444,45.5098,52500.0
2008-01-25 10:50:00,55.72,55.72,55.6,55.66,14400.0,45.5016,45.5016,45.4036,45.4526,14400.0
2008-01-25 10:55:00,55.66,55.66,55.44,55.47,65100.0,45.4526,45.4526,45.273,45.2975,65100.0
2008-01-25 11:00:00,55.48,55.52,55.37,55.4,66200.0,45.3056,45.3383,45.2158,45.2403,66200.0
2008-01-25 11:05:00,55.4,55.53,55.4,55.51,48400.0,45.2403,45.3465,45.2403,45.3301,48400.0
2008-01-25 11:10:00,55.51,55.52,55.41,55.5,87200.0,45.3301,45.3383,45.2485,45.322,87200.0
2008-01-25 11:15:00,55.51,55.58,55.5,55.56,65100.0,45.3301,45.3873,45.322,45.371,65100.0
2008-01-25 11:20:00,55.56,55.6,55.48,55.51,74300.0,45.371,45.4036,45.3056,45.3301,74300.0
2008-01-25 11:25:00,55.5,55.52,55.33,55.4,24400.0,45.322,45.3383,45.1831,45.2403,24400.0
2008-01-25 11:30:00,55.41,55.58,55.4,55.56,110300.0,45.2485,45.3873,45.2403,45.371,110300.0
2008-01-25 11:35:00,55.55,55.69,55.55,55.64,86400.0,45.3628,45.4771,45.3628,45.4363,86400.0
2008-01-25 11:40:00,55.6,55.64,55.56,55.59,73800.0,45.4036,45.4363,45.371,45.3954,73800.0
2008-01-25 11:45:00,55.58,55.66,55.54,55.57,51500.0,45.3873,45.4526,45.3546,45.3791,51500.0
2008-01-25 11:50:00,55.56,55.57,55.49,55.53,40600.0,45.371,45.3791,45.3138,45.3465,40600.0
2008-01-25 11:55:00,55.53,55.65,55.52,55.65,61500.0,45.3465,45.4444,45.3383,45.4444,61500.0
2008-01-25 12:00:00,55.66,55.68,55.6,55.61,13300.0,45.4526,45.4689,45.4036,45.4118,13300.0
2008-01-25 12:05:00,55.61,55.62,55.55,55.55,21500.0,45.4118,45.4199,45.3628,45.3628,21500.0
2008-01-25 12:10:00,55.55,55.61,55.54,55.57,70900.0,45.3628,45.4118,45.3546,45.3791,70900.0
2008-01-25 12:15:00,55.57,55.57,55.52,55.57,31200.0,45.3791,45.3791,45.3383,45.3791,31200.0
2008-01-25 12:20:00,55.56,55.58,55.52,55.58,43900.0,45.371,45.3873,45.3383,45.3873,43900.0
2008-01-25 12:25:00,55.59,55.63,55.56,55.56,173500.0,45.3954,45.4281,45.371,45.371,173500.0
2008-01-25 12:30:00,55.56,55.56,55.44,55.45,32600.0,45.371,45.371,45.273,45.2811,32600.0
2008-01-25 12:35:00,55.44,55.52,55.41,55.43,56000.0,45.273,45.3383,45.2485,45.2648,56000.0
2008-01-25 12:40:00,55.42,55.52,55.42,55.52,37400.0,45.2566,45.3383,45.2566,45.3383,37400.0
2008-01-25 12:45:00,55.5,55.5,55.25,55.28,54500.0,45.322,45.322,45.1178,45.1423,54500.0
2008-01-25 12:50:00,55.26,55.32,55.25,55.29,24400.0,45.126,45.175,45.1178,45.1505,24400.0
2008-01-25 12:55:00,55.3,55.3,55.06,55.13,70400.0,45.1586,45.1586,44.9626,45.0198,70400.0
2008-01-25 13:00:00,55.13,55.18,55.01,55.09,105900.0,45.0198,45.0606,44.9218,44.9871,105900.0
2008-01-25 13:05:00,55.08,55.18,55.06,55.1,40500.0,44.979,45.0606,44.9626,44.9953,40500.0
2008-01-25 13:10:00,55.13,55.26,55.12,55.22,42100.0,45.0198,45.126,45.0116,45.0933,42100.0
2008-01-25 13:15:00,55.23,55.26,55.15,55.23,39400.0,45.1015,45.126,45.0361,45.1015,39400.0
2008-01-25 13:20:00,55.22,55.27,55.12,55.14,40300.0,45.0933,45.1341,45.0116,45.028,40300.0
2008-01-25 13:25:00,55.17,55.19,55.01,55.06,32600.0,45.0525,45.0688,44.9218,44.9626,32600.0
2008-01-25 13:30:00,55.05,55.1,54.98,54.99,50500.0,44.9545,44.9953,44.8973,44.9055,50500.0
2008-01-25 13:35:00,54.95,54.98,54.81,54.98,31100.0,44.8728,44.8973,44.7585,44.8973,31100.0
2008-01-25 13:40:00,54.98,54.98,54.89,54.93,45600.0,44.8973,44.8973,44.8238,44.8565,45600.0
2008-01-25 13:45:00,54.93,54.96,54.76,54.79,33200.0,44.8565,44.881,44.7177,44.7422,33200.0
2008-01-25 13:50:00,54.8,54.83,54.64,54.72,46300.0,44.7503,44.7748,44.6197,44.685,46300.0
2008-01-25 13:55:00,54.72,54.86,54.71,54.79,42900.0,44.685,44.7993,44.6768,44.7422,42900.0
2008-01-25 14:00:00,54.77,54.84,54.74,54.79,35600.0,44.7258,44.783,44.7013,44.7422,35600.0
2008-01-25 14:05:00,54.8,54.82,54.71,54.79,39000.0,44.7503,44.7667,44.6768,44.7422,39000.0
2008-01-25 14:10:00,54.79,54.95,54.78,54.93,31600.0,44.7422,44.8728,44.734,44.8565,31600.0
2008-01-25 14:15:00,54.93,54.98,54.74,54.74,52200.0,44.8565,44.8973,44.7013,44.7013,52200.0
2008-01-25 14:20:00,54.76,54.96,54.72,54.9,56800.0,44.7177,44.881,44.685,44.832,56800.0
2008-01-25 14:25:00,54.89,54.93,54.76,54.81,84700.0,44.8238,44.8565,44.7177,44.7585,84700.0
2008-01-25 14:30:00,54.81,54.91,54.81,54.87,35600.0,44.7585,44.8402,44.7585,44.8075,35600.0
2008-01-25 14:35:00,54.87,54.95,54.85,54.88,45100.0,44.8075,44.8728,44.7912,44.8157,45100.0
2008-01-25 14:40:00,54.89,54.92,54.75,54.79,48500.0,44.8238,44.8483,44.7095,44.7422,48500.0
2008-01-25 14:45:00,54.8,54.8,54.67,54.73,58400.0,44.7503,44.7503,44.6442,44.6932,58400.0
2008-01-25 14:50:00,54.74,54.76,54.6,54.65,39900.0,44.7013,44.7177,44.587,44.6278,39900.0
2008-01-25 14:55:00,54.65,54.82,54.63,54.75,44900.0,44.6278,44.7667,44.6115,44.7095,44900.0
2008-01-25 15:00:00,54.75,54.83,54.71,54.8,38700.0,44.7095,44.7748,44.6768,44.7503,38700.0
2008-01-25 15:05:00,54.82,54.83,54.69,54.77,56500.0,44.7667,44.7748,44.6605,44.7258,56500.0
2008-01-25 15:10:00,54.77,54.92,54.69,54.92,47700.0,44.7258,44.8483,44.6605,44.8483,47700.0
2008-01-25 15:15:00,54.92,55.07,54.9,55.03,65100.0,44.8483,44.9708,44.832,44.9381,65100.0
2008-01-25 15:20:00,55.05,55.13,55.03,55.04,51600.0,44.9545,45.0198,44.9381,44.9463,51600.0
2008-01-25 15:25:00,55.03,55.06,54.93,55.0,46700.0,44.9381,44.9626,44.8565,44.9136,46700.0
2008-01-25 15:30:00,55.0,55.04,54.89,55.0,47000.0,44.9136,44.9463,44.8238,44.9136,47000.0
2008-01-25 15:35:00,55.01,55.12,54.93,55.0,77000.0,44.9218,45.0116,44.8565,44.9136,77000.0
2008-01-25 15:40:00,55.0,55.08,54.97,55.01,64000.0,44.9136,44.979,44.8891,44.9218,64000.0
2008-01-25 15:45:00,55.01,55.02,54.7,54.7,51300.0,44.9218,44.93,44.6687,44.6687,51300.0
2008-01-25 15:50:00,54.7,54.7,54.59,54.66,36100.0,44.6687,44.6687,44.5788,44.636,36100.0
2008-01-25 15:55:00,54.65,54.79,54.64,54.77,93100.0,44.6278,44.7422,44.6197,44.7258,93100.0
2008-01-25 16:00:00,54.64,54.77,54.64,54.64,125600.0,44.6197,44.7258,44.6197,44.6197,125600.0
2008-01-25 16:05:00,54.64,54.64,54.64,54.64,0.0,44.6197,44.6197,44.6197,44.6197,0.0
2008-01-25 16:10:00,54.64,54.64,54.64,54.64,0.0,44.6197,44.6197,44.6197,44.6197,0.0
2008-01-28 09:30:00,54.75,54.8,54.6,54.6,177500.0,44.7095,44.7503,44.587,44.587,177500.0
2008-01-28 09:35:00,54.6,54.6,54.42,54.5,45100.0,44.587,44.587,44.44,44.5053,45100.0
2008-01-28 09:40:00,54.53,54.61,54.4,54.6,33200.0,44.5298,44.5952,44.4237,44.587,33200.0
2008-01-28 09:45:00,54.62,54.77,54.57,54.73,37700.0,44.6033,44.7258,44.5625,44.6932,37700.0
2008-01-28 09:50:00,54.71,54.8,54.71,54.71,31100.0,44.6768,44.7503,44.6768,44.6768,31100.0
2008-01-28 09:55:00,54.67,54.72,54.6,54.7,34300.0,44.6442,44.685,44.587,44.6687,34300.0
2008-01-28 10:00:00,54.66,54.66,54.41,54.57,52400.0,44.636,44.636,44.4318,44.5625,52400.0
2008-01-28 10:05:00,54.54,54.59,54.37,54.37,38600.0,44.538,44.5788,44.3992,44.3992,38600.0
2008-01-28 10:10:00,54.37,54.53,54.37,54.48,33500.0,44.3992,44.5298,44.3992,44.489,33500.0
2008-01-28 10:15:00,54.47,54.57,54.47,54.53,36300.0,44.4808,44.5625,44.4808,44.5298,36300.0
2008-01-28 10:20:00,54.53,54.81,54.53,54.68,58300.0,44.5298,44.7585,44.5298,44.6523,58300.0
2008-01-28 10:25:00,54.66,54.89,54.62,54.87,31800.0,44.636,44.8238,44.6033,44.8075,31800.0
2008-01-28 10:30:00,54.85,54.9,54.74,54.86,40600.0,44.7912,44.832,44.7013,44.7993,40600.0
2008-01-28 10:35:00,54.89,54.95,54.71,54.77,52600.0,44.8238,44.8728,44.6768,44.7258,52600.0
2008-01-28 10:40:00,54.8,54.9,54.74,54.82,38800.0,44.7503,44.832,44.7013,44.7667,38800.0
2008-01-28 10:45:00,54.81,54.99,54.79,54.95,47200.0,44.7585,44.9055,44.7422,44.8728,47200.0
2008-01-28 10:50:00,54.94,55.03,54.94,54.95,24500.0,44.8647,44.9381,44.8647,44.8728,24500.0
2008-01-28 10:55:00,54.96,55.08,54.96,54.97,17800.0,44.881,44.979,44.881,44.8891,17800.0
2008-01-28 11:00:00,54.96,55.09,54.93,55.09,29800.0,44.881,44.9871,44.8565,44.9871,29800.0
2008-01-28 11:05:00,55.07,55.07,54.94,54.97,44400.0,44.9708,44.9708,44.8647,44.8891,44400.0
2008-01-28 11:10:00,54.97,55.08,54.97,55.05,26500.0,44.8891,44.979,44.8891,44.9545,26500.0
2008-01-28 11:15:00,55.05,55.06,54.86,54.86,30700.0,44.9545,44.9626,44.7993,44.7993,30700.0
2008-01-28 11:20:00,54.86,54.97,54.82,54.92,46100.0,44.7993,44.8891,44.7667,44.8483,46100.0
2008-01-28 11:25:00,54.92,55.03,54.92,54.99,23700.0,44.8483,44.9381,44.8483,44.9055,23700.0
2008-01-28 11:30:00,54.98,55.15,54.97,55.15,23700.0,44.8973,45.0361,44.8891,45.0361,23700.0
2008-01-28 11:35:00,55.13,55.16,55.09,55.11,17600.0,45.0198,45.0443,44.9871,45.0035,17600.0
2008-01-28 11:40:00,55.1,55.14,55.05,55.06,15700.0,44.9953,45.028,44.9545,44.9626,15700.0
2008-01-28 11:45:00,55.05,55.08,54.99,55.07,33800.0,44.9545,44.979,44.9055,44.9708,33800.0
2008-01-28 11:50:00,55.08,55.08,54.98,55.0,46300.0,44.979,44.979,44.8973,44.9136,46300.0
2008-01-28 11:55:00,55.01,55.05,54.98,54.99,39100.0,44.9218,44.9545,44.8973,44.9055,39100.0
2008-01-28 12:00:00,54.99,55.02,54.96,55.01,45000.0,44.9055,44.93,44.881,44.9218,45000.0
2008-01-28 12:05:00,55.02,55.02,54.87,54.87,34200.0,44.93,44.93,44.8075,44.8075,34200.0
2008-01-28 12:10:00,54.88,54.9,54.86,54.86,25500.0,44.8157,44.832,44.7993,44.7993,25500.0
2008-01-28 12:15:00,54.87,54.89,54.82,54.86,21700.0,44.8075,44.8238,44.7667,44.7993,21700.0
2008-01-28 12:20:00,54.86,54.95,54.81,54.95,79100.0,44.7993,44.8728,44.7585,44.8728,79100.0
2008-01-28 12:25:00,54.95,54.96,54.86,54.88,47000.0,44.8728,44.881,44.7993,44.8157,47000.0
2008-01-28 12:30:00,54.88,54.94,54.87,54.89,80600.0,44.8157,44.8647,44.8075,44.8238,80600.0
2008-01-28 12:35:00,54.89,54.9,54.81,54.89,33000.0,44.8238,44.832,44.7585,44.8238,33000.0
2008-01-28 12:40:00,54.87,55.02,54.86,55.01,30200.0,44.8075,44.93,44.7993,44.9218,30200.0
2008-01-28 12:45:00,55.02,55.07,54.96,55.06,64500.0,44.93,44.9708,44.881,44.9626,64500.0
2008-01-28 12:50:00,55.05,55.05,54.95,54.95,28700.0,44.9545,44.9545,44.8728,44.8728,28700.0
2008-01-28 12:55:00,54.97,55.02,54.96,54.99,21200.0,44.8891,44.93,44.881,44.9055,21200.0
2008-01-28 13:00:00,55.01,55.14,54.98,55.14,76000.0,44.9218,45.028,44.8973,45.028,76000.0
2008-01-28 13:05:00,55.15,55.18,55.06,55.07,58800.0,45.0361,45.0606,44.9626,44.9708,58800.0
2008-01-28 13:10:00,55.07,55.16,55.04,55.08,40300.0,44.9708,45.0443,44.9463,44.979,40300.0
2008-01-28 13:15:00,55.08,55.17,55.07,55.11,35400.0,44.979,45.0525,44.9708,45.0035,35400.0
2008-01-28 13:20:00,55.13,55.21,55.13,55.14,15400.0,45.0198,45.0851,45.0198,45.028,15400.0
2008-01-28 13:25:00,55.11,55.13,55.07,55.11,31400.0,45.0035,45.0198,44.9708,45.0035,31400.0
2008-01-28 13:30:00,55.11,55.18,55.09,55.13,26800.0,45.0035,45.0606,44.9871,45.0198,26800.0
2008-01-28 13:35:00,55.11,55.13,55.07,55.09,56800.0,45.0035,45.0198,44.9708,44.9871,56800.0
2008-01-28 13:40:00,55.08,55.12,55.04,55.12,40500.0,44.979,45.0116,44.9463,45.0116,40500.0
2008-01-28 13:45:00,55.07,55.08,54.99,55.02,17200.0,44.9708,44.979,44.9055,44.93,17200.0
2008-01-28 13:50:00,55.02,55.14,55.01,55.14,28100.0,44.93,45.028,44.9218,45.028,28100.0
2008-01-28 13:55:00,55.13,55.14,55.07,55.07,16600.0,45.0198,45.028,44.9708,44.9708,16600.0
2008-01-28 14:00:00,55.08,55.18,55.08,55.15,18000.0,44.979,45.0606,44.979,45.0361,18000.0
2008-01-28 14:05:00,55.14,55.24,55.14,55.23,41600.0,45.028,45.1096,45.028,45.1015,41600.0
2008-01-28 14:10:00,55.24,55.26,55.19,55.2,21200.0,45.1096,45.126,45.0688,45.077,21200.0
2008-01-28 14:15:00,55.2,55.26,55.17,55.23,29300.0,45.077,45.126,45.0525,45.1015,29300.0
2008-01-28 14:20:00,55.22,55.27,55.19,55.22,80800.0,45.0933,45.1341,45.0688,45.0933,80800.0
2008-01-28 14:25:00,55.22,55.28,55.17,55.17,106400.0,45.0933,45.1423,45.0525,45.0525,106400.0
2008-01-28 14:30:00,55.18,55.28,55.18,55.27,63900.0,45.0606,45.1423,45.0606,45.1341,63900.0
2008-01-28 14:35:00,55.27,55.31,55.23,55.28,35000.0,45.1341,45.1668,45.1015,45.1423,35000.0
2008-01-28 14:40:00,55.27,55.3,55.26,55.28,26100.0,45.1341,45.1586,45.126,45.1423,26100.0
2008-01-28 14:45:00,55.28,55.3,55.17,55.17,116400.0,45.1423,45.1586,45.0525,45.0525,116400.0
2008-01-28 14:50:00,55.16,55.16,55.08,55.14,22500.0,45.0443,45.0443,44.979,45.028,22500.0
2008-01-28 14:55:00,55.12,55.12,55.05,55.06,49000.0,45.0116,45.0116,44.9545,44.9626,49000.0
2008-01-28 15:00:00,55.06,55.13,55.03,55.12,47100.0,44.9626,45.0198,44.9381,45.0116,47100.0
2008-01-28 15:05:00,55.12,55.17,55.0,55.07,75300.0,45.0116,45.0525,44.9136,44.9708,75300.0
2008-01-28 15:10:00,55.09,55.09,54.89,54.89,36600.0,44.9871,44.9871,44.8238,44.8238,36600.0
2008-01-28 15:15:00,54.89,55.02,54.67,54.89,47000.0,44.8238,44.93,44.6442,44.8238,47000.0
2008-01-28 15:20:00,54.89,55.04,54.86,55.02,80400.0,44.8238,44.9463,44.7993,44.93,80400.0
2008-01-28 15:25:00,55.01,55.04,54.97,54.99,79700.0,44.9218,44.9463,44.8891,44.9055,79700.0
2008-01-28 15:30:00,54.99,55.13,54.99,55.0,72000.0,44.9055,45.0198,44.9055,44.9136,72000.0
2008-01-28 15:35:00,55.0,55.16,54.98,55.14,198300.0,44.9136,45.0443,44.8973,45.028,198300.0
2008-01-28 15:40:00,55.15,55.39,55.13,55.39,183200.0,45.0361,45.2321,45.0198,45.2321,183200.0
2008-01-28 15:45:00,55.38,55.38,55.28,55.31,74200.0,45.224,45.224,45.1423,45.1668,74200.0
2008-01-28 15:50:00,55.32,55.37,55.27,55.28,73400.0,45.175,45.2158,45.1341,45.1423,73400.0
2008-01-28 15:55:00,55.28,55.5,55.28,55.5,190100.0,45.1423,45.322,45.1423,45.322,190100.0
2008-01-29 09:30:00,55.86,55.89,55.61,55.63,114900.0,45.6159,45.6404,45.4118,45.4281,114900.0
2008-01-29 09:35:00,55.63,55.68,55.47,55.63,65000.0,45.4281,45.4689,45.2975,45.4281,65000.0
2008-01-29 09:40:00,55.63,55.66,55.5,55.51,24600.0,45.4281,45.4526,45.322,45.3301,24600.0
2008-01-29 09:45:00,55.56,55.57,55.34,55.48,20800.0,45.371,45.3791,45.1913,45.3056,20800.0
2008-01-29 09:50:00,55.47,55.47,55.36,55.4,39000.0,45.2975,45.2975,45.2076,45.2403,39000.0
2008-01-29 09:55:00,55.41,55.45,55.26,55.28,29400.0,45.2485,45.2811,45.126,45.1423,29400.0
2008-01-29 10:00:00,55.3,55.38,55.12,55.29,44200.0,45.1586,45.224,45.0116,45.1505,44200.0
2008-01-29 10:05:00,55.3,55.41,55.27,55.3,39000.0,45.1586,45.2485,45.1341,45.1586,39000.0
2008-01-29 10:10:00,55.31,55.54,55.29,55.48,34800.0,45.1668,45.3546,45.1505,45.3056,34800.0
2008-01-29 10:15:00,55.46,55.51,55.4,55.43,22300.0,45.2893,45.3301,45.2403,45.2648,22300.0
2008-01-29 10:20:00,55.44,55.54,55.44,55.47,11800.0,45.273,45.3546,45.273,45.2975,11800.0
2008-01-29 10:25:00,55.48,55.55,55.43,55.5,17400.0,45.3056,45.3628,45.2648,45.322,17400.0
2008-01-29 10:30:00,55.49,55.52,55.46,55.47,25800.0,45.3138,45.3383,45.2893,45.2975,25800.0
2008-01-29 10:35:00,55.48,55.5,55.43,55.47,12900.0,45.3056,45.322,45.2648,45.2975,12900.0
2008-01-29 10:40:00,55.46,55.51,55.36,55.47,15900.0,45.2893,45.3301,45.2076,45.2975,15900.0
2008-01-29 10:45:00,55.49,55.49,55.32,55.41,55400.0,45.3138,45.3138,45.175,45.2485,55400.0
2008-01-29 10:50:00,55.4,55.41,55.36,55.39,21500.0,45.2403,45.2485,45.2076,45.2321,21500.0
2008-01-29 10:55:00,55.37,55.45,55.36,55.42,60300.0,45.2158,45.2811,45.2076,45.2566,60300.0
2008-01-29 11:00:00,55.42,55.58,55.41,55.51,23900.0,45.2566,45.3873,45.2485,45.3301,23900.0
2008-01-29 11:05:00,55.51,55.6,55.51,55.58,28300.0,45.3301,45.4036,45.3301,45.3873,28300.0
2008-01-29 11:10:00,55.6,55.61,55.53,55.55,17600.0,45.4036,45.4118,45.3465,45.3628,17600.0
2008-01-29 11:15:00,55.56,55.62,55.51,55.6,20300.0,45.371,45.4199,45.3301,45.4036,20300.0
2008-01-29 11:20:00,55.6,55.61,55.49,55.52,43200.0,45.4036,45.4118,45.3138,45.3383,43200.0
2008-01-29 11:25:00,55.53,55.58,55.51,55.51,40300.0,45.3465,45.3873,45.3301,45.3301,40300.0
2008-01-29 11:30:00,55.51,55.6,55.51,55.58,21200.0,45.3301,45.4036,45.3301,45.3873,21200.0
2008-01-29 11:35:00,55.57,55.61,55.54,55.61,49700.0,45.3791,45.4118,45.3546,45.4118,49700.0
2008-01-29 11:40:00,55.62,55.62,55.51,55.52,23300.0,45.4199,45.4199,45.3301,45.3383,23300.0
2008-01-29 11:45:00,55.5,55.55,55.49,55.51,13800.0,45.322,45.3628,45.3138,45.3301,13800.0
2008-01-29 11:50:00,55.51,55.58,55.51,55.54,25800.0,45.3301,45.3873,45.3301,45.3546,25800.0
2008-01-29 11:55:00,55.54,55.57,55.5,55.57,11400.0,45.3546,45.3791,45.322,45.3791,11400.0
2008-01-29 12:00:00,55.57,55.57,55.53,55.57,13400.0,45.3791,45.3791,45.3465,45.3791,13400.0
2008-01-29 12:05:00,55.57,55.58,55.47,55.52,35000.0,45.3791,45.3873,45.2975,45.3383,35000.0
2008-01-29 12:10:00,55.52,55.52,55.46,55.46,20500.0,45.3383,45.3383,45.2893,45.2893,20500.0
2008-01-29 12:15:00,55.46,55.47,55.39,55.4,26000.0,45.2893,45.2975,45.2321,45.2403,26000.0
2008-01-29 12:20:00,55.4,55.46,55.4,55.45,49300.0,45.2403,45.2893,45.2403,45.2811,49300.0
2008-01-29 12:25:00,55.44,55.47,55.28,55.35,61000.0,45.273,45.2975,45.1423,45.1995,61000.0
2008-01-29 12:30:00,55.35,55.43,55.3,55.33,41200.0,45.1995,45.2648,45.1586,45.1831,41200.0
2008-01-29 12:35:00,55.33,55.34,55.27,55.28,43400.0,45.1831,45.1913,45.1341,45.1423,43400.0
2008-01-29 12:40:00,55.3,55.39,55.28,55.33,36000.0,45.1586,45.2321,45.1423,45.1831,36000.0
2008-01-29 12:45:00,55.33,55.42,55.31,55.41,35200.0,45.1831,45.2566,45.1668,45.2485,35200.0
2008-01-29 12:50:00,55.42,55.43,55.39,55.4,12400.0,45.2566,45.2648,45.2321,45.2403,12400.0
2008-01-29 12:55:00,55.4,55.42,55.32,55.34,70600.0,45.2403,45.2566,45.175,45.1913,70600.0
2008-01-29 13:00:00,55.34,55.38,55.31,55.32,27900.0,45.1913,45.224,45.1668,45.175,27900.0
2008-01-29 13:05:00,55.33,55.35,55.28,55.3,14600.0,45.1831,45.1995,45.1423,45.1586,14600.0
2008-01-29 13:10:00,55.31,55.36,55.3,55.32,54400.0,45.1668,45.2076,45.1586,45.175,54400.0
2008-01-29 13:15:00,55.31,55.38,55.31,55.34,9200.0,45.1668,45.224,45.1668,45.1913,9200.0
2008-01-29 13:20:00,55.34,55.35,55.32,55.35,14600.0,45.1913,45.1995,45.175,45.1995,14600.0
2008-01-29 13:25:00,55.34,55.45,55.34,55.43,38000.0,45.1913,45.2811,45.1913,45.2648,38000.0
2008-01-29 13:30:00,55.43,55.46,55.38,55.45,78000.0,45.2648,45.2893,45.224,45.2811,78000.0
2008-01-29 13:35:00,55.46,55.52,55.45,55.48,11500.0,45.2893,45.3383,45.2811,45.3056,11500.0
2008-01-29 13:40:00,55.49,55.52,55.48,55.51,8200.0,45.3138,45.3383,45.3056,45.3301,8200.0
2008-01-29 13:45:00,55.5,55.5,55.45,55.47,20300.0,45.322,45.322,45.2811,45.2975,20300.0
2008-01-29 13:50:00,55.47,55.48,55.42,55.43,14500.0,45.2975,45.3056,45.2566,45.2648,14500.0
2008-01-29 13:55:00,55.45,55.49,55.35,55.38,49600.0,45.2811,45.3138,45.1995,45.224,49600.0
2008-01-29 14:00:00,55.36,55.44,55.35,55.36,35900.0,45.2076,45.273,45.1995,45.2076,35900.0
2008-01-29 14:05:00,55.36,55.36,55.3,55.31,23900.0,45.2076,45.2076,45.1586,45.1668,23900.0
2008-01-29 14:10:00,55.31,55.37,55.29,55.31,24600.0,45.1668,45.2158,45.1505,45.1668,24600.0
2008-01-29 14:15:00,55.32,55.43,55.32,55.41,27800.0,45.175,45.2648,45.175,45.2485,27800.0
2008-01-29 14:20:00,55.4,55.4,55.33,55.37,127500.0,45.2403,45.2403,45.1831,45.2158,127500.0
2008-01-29 14:25:00,55.37,55.45,55.37,55.44,16800.0,45.2158,45.2811,45.2158,45.273,16800.0
2008-01-29 14:30:00,55.43,55.45,55.39,55.39,33800.0,45.2648,45.2811,45.2321,45.2321,33800.0
2008-01-29 14:35:00,55.39,55.41,55.36,55.4,23600.0,45.2321,45.2485,45.2076,45.2403,23600.0
2008-01-29 14:40:00,55.42,55.44,55.33,55.37,53700.0,45.2566,45.273,45.1831,45.2158,53700.0
2008-01-29 14:45:00,55.39,55.45,55.37,55.4,24000.0,45.2321,45.2811,45.2158,45.2403,24000.0
2008-01-29 14:50:00,55.43,55.5,55.42,55.46,50300.0,45.2648,45.322,45.2566,45.2893,50300.0
2008-01-29 14:55:00,55.46,55.51,55.46,55.47,37300.0,45.2893,45.3301,45.2893,45.2975,37300.0
2008-01-29 15:00:00,55.47,55.57,55.46,55.54,55200.0,45.2975,45.3791,45.2893,45.3546,55200.0
2008-01-29 15:05:00,55.54,55.67,55.54,55.67,56200.0,45.3546,45.4608,45.3546,45.4608,56200.0
2008-01-29 15:10:00,55.66,55.66,55.56,55.56,110000.0,45.4526,45.4526,45.371,45.371,110000.0
2008-01-29 15:15:00,55.56,55.59,55.56,55.58,94400.0,45.371,45.3954,45.371,45.3873,94400.0
2008-01-29 15:20:00,55.59,55.72,55.59,55.72,155300.0,45.3954,45.5016,45.3954,45.5016,155300.0
2008-01-29 15:25:00,55.71,55.71,55.59,55.62,139000.0,45.4934,45.4934,45.3954,45.4199,139000.0
2008-01-29 15:30:00,55.63,55.63,55.56,55.6,179700.0,45.4281,45.4281,45.371,45.4036,179700.0
2008-01-29 15:35:00,55.61,55.65,55.59,55.6,141800.0,45.4118,45.4444,45.3954,45.4036,141800.0
2008-01-29 15:40:00,55.61,55.65,55.55,55.58,235300.0,45.4118,45.4444,45.3628,45.3873,235300.0
2008-01-29 15:45:00,55.58,55.58,55.51,55.52,133300.0,45.3873,45.3873,45.3301,45.3383,133300.0
2008-01-29 15:50:00,55.52,55.61,55.5,55.57,55400.0,45.3383,45.4118,45.322,45.3791,55400.0
2008-01-29 15:55:00,55.58,55.6,55.53,55.55,76300.0,45.3873,45.4036,45.3465,45.3628,76300.0
2008-01-29 16:00:00,55.64,55.64,55.53,55.53,132500.0,45.4363,45.4363,45.3465,45.3465,132500.0
2008-01-29 16:05:00,55.53,55.53,55.53,55.53,0.0,45.3465,45.3465,45.3465,45.3465,0.0
2008-01-29 16:10:00,55.53,55.53,55.53,55.53,0.0,45.3465,45.3465,45.3465,45.3465,0.0
2008-01-30 09:30:00,55.29,55.55,55.29,55.36,54400.0,45.1505,45.3628,45.1505,45.2076,54400.0
2008-01-30 09:35:00,55.38,55.38,55.25,55.26,54000.0,45.224,45.224,45.1178,45.126,54000.0
2008-01-30 09:40:00,55.26,55.36,55.24,55.35,31400.0,45.126,45.2076,45.1096,45.1995,31400.0
2008-01-30 09:45:00,55.35,55.35,55.25,55.31,62000.0,45.1995,45.1995,45.1178,45.1668,62000.0
2008-01-30 09:50:00,55.31,55.42,55.3,55.42,76700.0,45.1668,45.2566,45.1586,45.2566,76700.0
2008-01-30 09:55:00,55.43,55.44,55.37,55.41,34600.0,45.2648,45.273,45.2158,45.2485,34600.0
2008-01-30 10:00:00,55.43,55.47,55.42,55.45,59700.0,45.2648,45.2975,45.2566,45.2811,59700.0
2008-01-30 10:05:00,55.45,55.51,55.39,55.5,47300.0,45.2811,45.3301,45.2321,45.322,47300.0
2008-01-30 10:10:00,55.5,55.58,55.46,55.47,57100.0,45.322,45.3873,45.2893,45.2975,57100.0
2008-01-30 10:15:00,55.47,55.52,55.44,55.49,44100.0,45.2975,45.3383,45.273,45.3138,44100.0
2008-01-30 10:20:00,55.51,55.57,55.5,55.54,23700.0,45.3301,45.3791,45.322,45.3546,23700.0
2008-01-30 10:25:00,55.54,55.55,55.5,55.5,36400.0,45.3546,45.3628,45.322,45.322,36400.0
2008-01-30 10:30:00,55.49,55.52,55.46,55.49,38400.0,45.3138,45.3383,45.2893,45.3138,38400.0
2008-01-30 10:35:00,55.48,55.51,55.43,55.46,26700.0,45.3056,45.3301,45.2648,45.2893,26700.0
2008-01-30 10:40:00,55.48,55.56,55.47,55.51,14400.0,45.3056,45.371,45.2975,45.3301,14400.0
2008-01-30 10:45:00,55.51,55.54,55.46,55.47,33600.0,45.3301,45.3546,45.2893,45.2975,33600.0
2008-01-30 10:50:00,55.47,55.55,55.47,55.52,29600.0,45.2975,45.3628,45.2975,45.3383,29600.0
2008-01-30 10:55:00,55.52,55.57,55.44,55.52,21200.0,45.3383,45.3791,45.273,45.3383,21200.0
2008-01-30 11:00:00,55.52,55.54,55.48,55.49,23100.0,45.3383,45.3546,45.3056,45.3138,23100.0
2008-01-30 11:05:00,55.48,55.52,55.46,55.49,16500.0,45.3056,45.3383,45.2893,45.3138,16500.0
2008-01-30 11:10:00,55.48,55.51,55.47,55.48,11700.0,45.3056,45.3301,45.2975,45.3056,11700.0
2008-01-30 11:15:00,55.48,55.48,55.43,55.44,21000.0,45.3056,45.3056,45.2648,45.273,21000.0
2008-01-30 11:20:00,55.44,55.45,55.41,55.42,22900.0,45.273,45.2811,45.2485,45.2566,22900.0
2008-01-30 11:25:00,55.43,55.44,55.38,55.4,32700.0,45.2648,45.273,45.224,45.2403,32700.0
2008-01-30 11:30:00,55.4,55.44,55.38,55.42,15600.0,45.2403,45.273,45.224,45.2566,15600.0
2008-01-30 11:35:00,55.43,55.43,55.38,55.41,14600.0,45.2648,45.2648,45.224,45.2485,14600.0
2008-01-30 11:40:00,55.39,55.4,55.35,55.36,36700.0,45.2321,45.2403,45.1995,45.2076,36700.0
2008-01-30 11:45:00,55.36,55.46,55.36,55.46,25100.0,45.2076,45.2893,45.2076,45.2893,25100.0
2008-01-30 11:50:00,55.46,55.47,55.38,55.38,21600.0,45.2893,45.2975,45.224,45.224,21600.0
2008-01-30 11:55:00,55.37,55.4,55.31,55.4,64200.0,45.2158,45.2403,45.1668,45.2403,64200.0
2008-01-30 12:00:00,55.39,55.41,55.36,55.4,23900.0,45.2321,45.2485,45.2076,45.2403,23900.0
2008-01-30 12:05:00,55.41,55.44,55.38,55.4,21900.0,45.2485,45.273,45.224,45.2403,21900.0
2008-01-30 12:10:00,55.39,55.43,55.39,55.43,29000.0,45.2321,45.2648,45.2321,45.2648,29000.0
2008-01-30 12:15:00,55.42,55.43,55.37,55.39,18200.0,45.2566,45.2648,45.2158,45.2321,18200.0
2008-01-30 12:20:00,55.39,55.41,55.37,55.4,29900.0,45.2321,45.2485,45.2158,45.2403,29900.0
2008-01-30 12:25:00,55.4,55.4,55.35,55.37,17400.0,45.2403,45.2403,45.1995,45.2158,17400.0
2008-01-30 12:30:00,55.37,55.38,55.35,55.35,22900.0,45.2158,45.224,45.1995,45.1995,22900.0
2008-01-30 12:35:00,55.35,55.36,55.3,55.32,26300.0,45.1995,45.2076,45.1586,45.175,26300.0
2008-01-30 12:40:00,55.31,55.35,55.31,55.34,36200.0,45.1668,45.1995,45.1668,45.1913,36200.0
2008-01-30 12:45:00,55.33,55.33,55.32,55.32,12000.0,45.1831,45.1831,45.175,45.175,12000.0
2008-01-30 12:50:00,55.32,55.34,55.31,55.32,14100.0,45.175,45.1913,45.1668,45.175,14100.0
2008-01-30 12:55:00,55.33,55.34,55.32,55.34,20700.0,45.1831,45.1913,45.175,45.1913,20700.0
2008-01-30 13:00:00,55.34,55.35,55.33,55.34,18600.0,45.1913,45.1995,45.1831,45.1913,18600.0
2008-01-30 13:05:00,55.35,55.38,55.34,55.38,23900.0,45.1995,45.224,45.1913,45.224,23900.0
2008-01-30 13:10:00,55.38,55.4,55.35,55.39,109500.0,45.224,45.2403,45.1995,45.2321,109500.0
2008-01-30 13:15:00,55.38,55.41,55.38,55.4,25800.0,45.224,45.2485,45.224,45.2403,25800.0
2008-01-30 13:20:00,55.39,55.4,55.35,55.35,17100.0,45.2321,45.2403,45.1995,45.1995,17100.0
2008-01-30 13:25:00,55.35,55.42,55.35,55.36,47500.0,45.1995,45.2566,45.1995,45.2076,47500.0
2008-01-30 13:30:00,55.37,55.39,55.35,55.35,100400.0,45.2158,45.2321,45.1995,45.1995,100400.0
2008-01-30 13:35:00,55.36,55.37,55.33,55.33,25000.0,45.2076,45.2158,45.1831,45.1831,25000.0
2008-01-30 13:40:00,55.33,55.34,55.3,55.32,32400.0,45.1831,45.1913,45.1586,45.175,32400.0
2008-01-30 13:45:00,55.31,55.32,55.26,55.29,17400.0,45.1668,45.175,45.126,45.1505,17400.0
2008-01-30 13:50:00,55.28,55.33,55.28,55.33,10700.0,45.1423,45.1831,45.1423,45.1831,10700.0
2008-01-30 13:55:00,55.33,55.37,55.27,55.28,62100.0,45.1831,45.2158,45.1341,45.1423,62100.0
2008-01-30 14:00:00,55.29,55.32,55.27,55.31,15000.0,45.1505,45.175,45.1341,45.1668,15000.0
2008-01-30 14:05:00,55.31,55.35,55.26,55.31,35700.0,45.1668,45.1995,45.126,45.1668,35700.0
2008-01-30 14:10:00,55.29,55.57,55.19,55.24,45800.0,45.1505,45.3791,45.0688,45.1096,45800.0
2008-01-30 14:15:00,55.67,55.95,55.23,55.63,71500.0,45.4608,45.6894,45.1015,45.4281,71500.0
2008-01-30 14:20:00,55.61,55.94,55.49,55.92,58900.0,45.4118,45.6813,45.3138,45.6649,58900.0
2008-01-30 14:25:00,55.93,56.05,55.73,56.0,114700.0,45.6731,45.7711,45.5098,45.7303,114700.0
2008-01-30 14:30:00,55.97,56.05,55.61,55.65,123000.0,45.7058,45.7711,45.4118,45.4444,123000.0
2008-01-30 14:35:00,55.64,55.76,55.53,55.7,92000.0,45.4363,45.5343,45.3465,45.4853,92000.0
2008-01-30 14:40:00,55.71,55.87,55.69,55.84,89700.0,45.4934,45.6241,45.4771,45.5996,89700.0
2008-01-30 14:45:00,55.8,55.94,55.67,55.9,67200.0,45.5669,45.6813,45.4608,45.6486,67200.0
2008-01-30 14:50:00,55.9,56.06,55.88,56.04,103300.0,45.6486,45.7793,45.6323,45.7629,103300.0
2008-01-30 14:55:00,56.05,56.17,55.98,56.17,61800.0,45.7711,45.8691,45.7139,45.8691,61800.0
2008-01-30 15:00:00,56.17,56.3,56.17,56.28,39300.0,45.8691,45.9752,45.8691,45.9589,39300.0
2008-01-30 15:05:00,56.27,56.39,56.25,56.25,59400.0,45.9507,46.0487,45.9344,45.9344,59400.0
2008-01-30 15:10:00,56.24,56.25,56.09,56.12,92800.0,45.9262,45.9344,45.8038,45.8283,92800.0
2008-01-30 15:15:00,56.11,56.12,55.95,56.04,109300.0,45.8201,45.8283,45.6894,45.7629,109300.0
2008-01-30 15:20:00,56.05,56.13,55.95,55.95,123800.0,45.7711,45.8364,45.6894,45.6894,123800.0
2008-01-30 15:25:00,55.93,56.02,55.89,55.95,100500.0,45.6731,45.7466,45.6404,45.6894,100500.0
2008-01-30 15:30:00,55.94,56.02,55.8,55.8,101000.0,45.6813,45.7466,45.5669,45.5669,101000.0
2008-01-30 15:35:00,55.8,55.83,55.57,55.65,186100.0,45.5669,45.5914,45.3791,45.4444,186100.0
2008-01-30 15:40:00,55.65,55.75,55.47,55.48,145300.0,45.4444,45.5261,45.2975,45.3056,145300.0
2008-01-30 15:45:00,55.48,55.59,55.35,55.59,171300.0,45.3056,45.3954,45.1995,45.3954,171300.0
2008-01-30 15:50:00,55.58,55.63,55.35,55.35,118000.0,45.3873,45.4281,45.1995,45.1995,118000.0
2008-01-30 15:55:00,55.35,55.35,54.97,55.25,112900.0,45.1995,45.1995,44.8891,45.1178,112900.0
2008-01-30 16:00:00,55.28,55.29,55.27,55.29,1200.0,45.1423,45.1505,45.1341,45.1505,1200.0
2008-01-30 16:05:00,55.25,55.25,55.25,55.25,5600.0,45.1178,45.1178,45.1178,45.1178,5600.0
2008-01-30 16:10:00,55.25,55.25,55.25,55.25,0.0,45.1178,45.1178,45.1178,45.1178,0.0
2008-01-31 09:30:00,54.45,54.63,54.38,54.56,120500.0,44.4645,44.6115,44.4073,44.5543,120500.0
2008-01-31 09:35:00,54.56,54.73,54.56,54.68,38000.0,44.5543,44.6932,44.5543,44.6523,38000.0
2008-01-31 09:40:00,54.69,54.75,54.59,54.63,23700.0,44.6605,44.7095,44.5788,44.6115,23700.0
2008-01-31 09:45:00,54.63,54.77,54.54,54.73,67800.0,44.6115,44.7258,44.538,44.6932,67800.0
2008-01-31 09:50:00,54.75,54.81,54.64,54.77,54000.0,44.7095,44.7585,44.6197,44.7258,54000.0
2008-01-31 09:55:00,54.77,54.93,54.73,54.93,42300.0,44.7258,44.8565,44.6932,44.8565,42300.0
2008-01-31 10:00:00,54.89,54.9,54.73,54.82,26200.0,44.8238,44.832,44.6932,44.7667,26200.0
2008-01-31 10:05:00,54.81,54.94,54.76,54.94,18500.0,44.7585,44.8647,44.7177,44.8647,18500.0
2008-01-31 10:10:00,54.93,55.01,54.88,54.96,56700.0,44.8565,44.9218,44.8157,44.881,56700.0
2008-01-31 10:15:00,54.96,54.97,54.82,54.82,36300.0,44.881,44.8891,44.7667,44.7667,36300.0
2008-01-31 10:20:00,54.82,54.92,54.79,54.82,19100.0,44.7667,44.8483,44.7422,44.7667,19100.0
2008-01-31 10:25:00,54.82,55.0,54.81,55.0,34900.0,44.7667,44.9136,44.7585,44.9136,34900.0
2008-01-31 10:30:00,55.0,55.03,54.94,54.97,64400.0,44.9136,44.9381,44.8647,44.8891,64400.0
2008-01-31 10:35:00,54.98,54.99,54.82,54.83,70700.0,44.8973,44.9055,44.7667,44.7748,70700.0
2008-01-31 10:40:00,54.84,54.9,54.82,54.82,35400.0,44.783,44.832,44.7667,44.7667,35400.0
2008-01-31 10:45:00,54.83,54.94,54.82,54.94,13300.0,44.7748,44.8647,44.7667,44.8647,13300.0
2008-01-31 10:50:00,54.94,54.98,54.87,54.97,48300.0,44.8647,44.8973,44.8075,44.8891,48300.0
2008-01-31 10:55:00,54.98,55.13,54.95,55.11,43100.0,44.8973,45.0198,44.8728,45.0035,43100.0
2008-01-31 11:00:00,55.14,55.18,55.12,55.14,51200.0,45.028,45.0606,45.0116,45.028,51200.0
2008-01-31 11:05:00,55.13,55.14,55.03,55.03,44500.0,45.0198,45.028,44.9381,44.9381,44500.0
2008-01-31 11:10:00,55.04,55.07,54.98,55.05,23200.0,44.9463,44.9708,44.8973,44.9545,23200.0
2008-01-31 11:15:00,55.07,55.13,55.02,55.12,27000.0,44.9708,45.0198,44.93,45.0116,27000.0
2008-01-31 11:20:00,55.11,55.24,55.11,55.2,25600.0,45.0035,45.1096,45.0035,45.077,25600.0
2008-01-31 11:25:00,55.2,55.51,55.2,55.44,30700.0,45.077,45.3301,45.077,45.273,30700.0
2008-01-31 11:30:00,55.44,55.51,55.08,55.37,69200.0,45.273,45.3301,44.979,45.2158,69200.0
2008-01-31 11:35:00,55.38,55.4,55.3,55.3,145200.0,45.224,45.2403,45.1586,45.1586,145200.0
2008-01-31 11:40:00,55.31,55.46,55.31,55.45,42800.0,45.1668,45.2893,45.1668,45.2811,42800.0
2008-01-31 11:45:00,55.46,55.73,55.46,55.67,37000.0,45.2893,45.5098,45.2893,45.4608,37000.0
2008-01-31 11:50:00,55.66,55.97,55.61,55.95,77000.0,45.4526,45.7058,45.4118,45.6894,77000.0
2008-01-31 11:55:00,55.95,55.95,55.7,55.73,95600.0,45.6894,45.6894,45.4853,45.5098,95600.0
2008-01-31 12:00:00,55.73,55.78,55.68,55.7,55000.0,45.5098,45.5506,45.4689,45.4853,55000.0
2008-01-31 12:05:00,55.72,55.73,55.56,55.61,52300.0,45.5016,45.5098,45.371,45.4118,52300.0
2008-01-31 12:10:00,55.61,55.67,55.54,55.65,56500.0,45.4118,45.4608,45.3546,45.4444,56500.0
2008-01-31 12:15:00,55.61,55.62,55.54,55.56,31100.0,45.4118,45.4199,45.3546,45.371,31100.0
2008-01-31 12:20:00,55.55,55.66,55.55,55.6,88800.0,45.3628,45.4526,45.3628,45.4036,88800.0
2008-01-31 12:25:00,55.6,55.62,55.46,55.62,64700.0,45.4036,45.4199,45.2893,45.4199,64700.0
2008-01-31 12:30:00,55.62,55.7,55.55,55.59,80300.0,45.4199,45.4853,45.3628,45.3954,80300.0
2008-01-31 12:35:00,55.59,55.67,55.54,55.67,21000.0,45.3954,45.4608,45.3546,45.4608,21000.0
2008-01-31 12:40:00,55.67,55.7,55.59,55.66,68500.0,45.4608,45.4853,45.3954,45.4526,68500.0
2008-01-31 12:45:00,55.64,55.72,55.59,55.7,102900.0,45.4363,45.5016,45.3954,45.4853,102900.0
2008-01-31 12:50:00,55.69,55.69,55.46,55.46,118900.0,45.4771,45.4771,45.2893,45.2893,118900.0
2008-01-31 12:55:00,55.46,55.58,55.42,55.57,30800.0,45.2893,45.3873,45.2566,45.3791,30800.0
2008-01-31 13:00:00,55.57,55.62,55.52,55.56,36400.0,45.3791,45.4199,45.3383,45.371,36400.0
2008-01-31 13:05:00,55.56,55.58,55.46,55.51,35300.0,45.371,45.3873,45.2893,45.3301,35300.0
2008-01-31 13:10:00,55.51,55.66,55.51,55.58,76900.0,45.3301,45.4526,45.3301,45.3873,76900.0
2008-01-31 13:15:00,55.58,55.62,55.54,55.58,69600.0,45.3873,45.4199,45.3546,45.3873,69600.0
2008-01-31 13:20:00,55.52,55.61,55.49,55.56,58300.0,45.3383,45.4118,45.3138,45.371,58300.0
2008-01-31 13:25:00,55.57,55.69,55.55,55.62,85700.0,45.3791,45.4771,45.3628,45.4199,85700.0
2008-01-31 13:30:00,55.64,55.7,55.61,55.7,44400.0,45.4363,45.4853,45.4118,45.4853,44400.0
2008-01-31 13:35:00,55.7,55.77,55.69,55.71,38200.0,45.4853,45.5424,45.4771,45.4934,38200.0
2008-01-31 13:40:00,55.7,55.8,55.69,55.78,33900.0,45.4853,45.5669,45.4771,45.5506,33900.0
2008-01-31 13:45:00,55.78,55.9,55.73,55.9,69600.0,45.5506,45.6486,45.5098,45.6486,69600.0
2008-01-31 13:50:00,55.88,55.92,55.83,55.83,34500.0,45.6323,45.6649,45.5914,45.5914,34500.0
2008-01-31 13:55:00,55.83,55.83,55.74,55.76,28800.0,45.5914,45.5914,45.5179,45.5343,28800.0
2008-01-31 14:00:00,55.77,55.87,55.75,55.79,51600.0,45.5424,45.6241,45.5261,45.5588,51600.0
2008-01-31 14:05:00,55.79,55.84,55.75,55.78,54600.0,45.5588,45.5996,45.5261,45.5506,54600.0
2008-01-31 14:10:00,55.8,55.97,55.8,55.9,30300.0,45.5669,45.7058,45.5669,45.6486,30300.0
2008-01-31 14:15:00,55.89,56.0,55.87,55.96,18600.0,45.6404,45.7303,45.6241,45.6976,18600.0
2008-01-31 14:20:00,55.95,56.04,55.92,55.96,40500.0,45.6894,45.7629,45.6649,45.6976,40500.0
2008-01-31 14:25:00,55.94,56.0,55.86,55.95,41600.0,45.6813,45.7303,45.6159,45.6894,41600.0
2008-01-31 14:30:00,55.94,55.98,55.87,55.97,61300.0,45.6813,45.7139,45.6241,45.7058,61300.0
2008-01-31 14:35:00,55.97,56.06,55.84,55.86,85000.0,45.7058,45.7793,45.5996,45.6159,85000.0
2008-01-31 14:40:00,55.85,55.9,55.81,55.88,47800.0,45.6078,45.6486,45.5751,45.6323,47800.0
2008-01-31 14:45:00,55.9,56.09,55.89,56.09,72800.0,45.6486,45.8038,45.6404,45.8038,72800.0
2008-01-31 14:50:00,56.08,56.13,55.92,55.97,61700.0,45.7956,45.8364,45.6649,45.7058,61700.0
2008-01-31 14:55:00,55.95,56.15,55.93,56.15,53400.0,45.6894,45.8528,45.6731,45.8528,53400.0
2008-01-31 15:00:00,56.15,56.2,56.02,56.02,112300.0,45.8528,45.8936,45.7466,45.7466,112300.0
2008-01-31 15:05:00,56.02,56.2,56.01,56.15,91300.0,45.7466,45.8936,45.7384,45.8528,91300.0
2008-01-31 15:10:00,56.16,56.25,56.13,56.2,100200.0,45.8609,45.9344,45.8364,45.8936,100200.0
2008-01-31 15:15:00,56.19,56.22,56.11,56.11,56300.0,45.8854,45.9099,45.8201,45.8201,56300.0
2008-01-31 15:20:00,56.13,56.28,56.11,56.24,107700.0,45.8364,45.9589,45.8201,45.9262,107700.0
2008-01-31 15:25:00,56.24,56.31,56.19,56.26,66400.0,45.9262,45.9834,45.8854,45.9426,66400.0
2008-01-31 15:30:00,56.25,56.34,56.17,56.18,77500.0,45.9344,46.0079,45.8691,45.8772,77500.0
2008-01-31 15:35:00,56.18,56.31,56.17,56.3,85200.0,45.8772,45.9834,45.8691,45.9752,85200.0
2008-01-31 15:40:00,56.3,56.45,56.3,56.37,84900.0,45.9752,46.0977,45.9752,46.0324,84900.0
2008-01-31 15:45:00,56.36,56.48,56.34,56.44,100000.0,46.0242,46.1222,46.0079,46.0896,100000.0
2008-01-31 15:50:00,56.43,56.48,55.93,56.03,148000.0,46.0814,46.1222,45.6731,45.7548,148000.0
2008-01-31 15:55:00,56.12,56.22,55.92,56.12,51200.0,45.8283,45.9099,45.6649,45.8283,51200.0
2008-01-31 16:00:00,56.09,56.2,55.92,56.11,67600.0,45.8038,45.8936,45.6649,45.8201,67600.0
2008-01-31 16:05:00,56.11,56.11,56.11,56.11,0.0,45.8201,45.8201,45.8201,45.8201,0.0
2008-01-31 16:10:00,56.11,56.11,56.11,56.11,0.0,45.8201,45.8201,45.8201,45.8201,0.0
2008-02-01 09:30:00,56.17,56.34,56.16,56.31,82800.0,45.8691,46.0079,45.8609,45.9834,82800.0
2008-02-01 09:35:00,56.31,56.34,56.15,56.31,30600.0,45.9834,46.0079,45.8528,45.9834,30600.0
2008-02-01 09:40:00,56.29,56.32,56.23,56.29,36200.0,45.9671,45.9916,45.9181,45.9671,36200.0
2008-02-01 09:45:00,56.29,56.53,56.28,56.49,57100.0,45.9671,46.1631,45.9589,46.1304,57100.0
2008-02-01 09:50:00,56.49,56.55,56.42,56.44,83900.0,46.1304,46.1794,46.0732,46.0896,83900.0
2008-02-01 09:55:00,56.46,56.52,56.44,56.47,57500.0,46.1059,46.1549,46.0896,46.1141,57500.0
2008-02-01 10:00:00,56.46,56.73,56.46,56.72,144500.0,46.1059,46.3264,46.1059,46.3182,144500.0
2008-02-01 10:05:00,56.71,56.86,56.65,56.72,51000.0,46.3101,46.4325,46.2611,46.3182,51000.0
2008-02-01 10:10:00,56.73,56.77,56.64,56.67,40900.0,46.3264,46.3591,46.2529,46.2774,40900.0
2008-02-01 10:15:00,56.65,56.75,56.59,56.64,56900.0,46.2611,46.3427,46.2121,46.2529,56900.0
2008-02-01 10:20:00,56.67,56.68,56.43,56.5,53400.0,46.2774,46.2856,46.0814,46.1386,53400.0
2008-02-01 10:25:00,56.5,56.54,56.38,56.5,103800.0,46.1386,46.1712,46.0406,46.1386,103800.0
2008-02-01 10:30:00,56.46,56.46,56.19,56.26,73500.0,46.1059,46.1059,45.8854,45.9426,73500.0
2008-02-01 10:35:00,56.26,56.35,56.22,56.31,64500.0,45.9426,46.0161,45.9099,45.9834,64500.0
2008-02-01 10:40:00,56.32,56.36,56.1,56.1,196100.0,45.9916,46.0242,45.8119,45.8119,196100.0
2008-02-01 10:45:00,56.1,56.15,56.0,56.07,57200.0,45.8119,45.8528,45.7303,45.7874,57200.0
2008-02-01 10:50:00,56.06,56.24,56.04,56.19,55300.0,45.7793,45.9262,45.7629,45.8854,55300.0
2008-02-01 10:55:00,56.17,56.21,56.1,56.14,27800.0,45.8691,45.9017,45.8119,45.8446,27800.0
2008-02-01 11:00:00,56.14,56.26,56.08,56.22,51800.0,45.8446,45.9426,45.7956,45.9099,51800.0
2008-02-01 11:05:00,56.22,56.24,56.08,56.11,86100.0,45.9099,45.9262,45.7956,45.8201,86100.0
2008-02-01 11:10:00,56.11,56.27,56.09,56.27,45200.0,45.8201,45.9507,45.8038,45.9507,45200.0
2008-02-01 11:15:00,56.27,56.34,56.25,56.26,95600.0,45.9507,46.0079,45.9344,45.9426,95600.0
2008-02-01 11:20:00,56.25,56.3,56.23,56.27,21300.0,45.9344,45.9752,45.9181,45.9507,21300.0
2008-02-01 11:25:00,56.28,56.38,56.28,56.29,34800.0,45.9589,46.0406,45.9589,45.9671,34800.0
2008-02-01 11:30:00,56.27,56.34,56.24,56.34,17000.0,45.9507,46.0079,45.9262,46.0079,17000.0
2008-02-01 11:35:00,56.32,56.4,56.3,56.4,28100.0,45.9916,46.0569,45.9752,46.0569,28100.0
2008-02-01 11:40:00,56.39,56.42,56.34,56.42,23500.0,46.0487,46.0732,46.0079,46.0732,23500.0
2008-02-01 11:45:00,56.42,56.45,56.36,56.45,9800.0,46.0732,46.0977,46.0242,46.0977,9800.0
2008-02-01 11:50:00,56.46,56.49,56.38,56.41,21300.0,46.1059,46.1304,46.0406,46.0651,21300.0
2008-02-01 11:55:00,56.43,56.46,56.38,56.43,57000.0,46.0814,46.1059,46.0406,46.0814,57000.0
2008-02-01 12:00:00,56.42,56.43,56.33,56.41,19200.0,46.0732,46.0814,45.9997,46.0651,19200.0
2008-02-01 12:05:00,56.45,56.46,56.35,56.35,24500.0,46.0977,46.1059,46.0161,46.0161,24500.0
2008-02-01 12:10:00,56.36,56.38,56.28,56.32,54200.0,46.0242,46.0406,45.9589,45.9916,54200.0
2008-02-01 12:15:00,56.3,56.39,56.3,56.32,105700.0,45.9752,46.0487,45.9752,45.9916,105700.0
2008-02-01 12:20:00,56.31,56.36,56.24,56.34,45500.0,45.9834,46.0242,45.9262,46.0079,45500.0
2008-02-01 12:25:00,56.32,56.39,56.31,56.33,16500.0,45.9916,46.0487,45.9834,45.9997,16500.0
2008-02-01 12:30:00,56.32,56.36,56.26,56.3,40000.0,45.9916,46.0242,45.9426,45.9752,40000.0
2008-02-01 12:35:00,56.31,56.32,56.23,56.25,17700.0,45.9834,45.9916,45.9181,45.9344,17700.0
2008-02-01 12:40:00,56.25,56.33,56.25,56.32,21100.0,45.9344,45.9997,45.9344,45.9916,21100.0
2008-02-01 12:45:00,56.33,56.33,56.22,56.24,12300.0,45.9997,45.9997,45.9099,45.9262,12300.0
2008-02-01 12:50:00,56.25,56.3,56.24,56.29,14800.0,45.9344,45.9752,45.9262,45.9671,14800.0
2008-02-01 12:55:00,56.29,56.34,56.27,56.27,26400.0,45.9671,46.0079,45.9507,45.9507,26400.0
2008-02-01 13:00:00,56.27,56.43,56.26,56.41,21400.0,45.9507,46.0814,45.9426,46.0651,21400.0
2008-02-01 13:05:00,56.4,56.44,56.36,56.42,33200.0,46.0569,46.0896,46.0242,46.0732,33200.0
2008-02-01 13:10:00,56.42,56.43,56.38,56.41,41600.0,46.0732,46.0814,46.0406,46.0651,41600.0
2008-02-01 13:15:00,56.42,56.49,56.4,56.4,27800.0,46.0732,46.1304,46.0569,46.0569,27800.0
2008-02-01 13:20:00,56.39,56.49,56.38,56.47,21300.0,46.0487,46.1304,46.0406,46.1141,21300.0
2008-02-01 13:25:00,56.46,56.54,56.44,56.51,24700.0,46.1059,46.1712,46.0896,46.1467,24700.0
2008-02-01 13:30:00,56.51,56.62,56.49,56.56,27300.0,46.1467,46.2366,46.1304,46.1876,27300.0
2008-02-01 13:35:00,56.56,56.56,56.46,56.51,38200.0,46.1876,46.1876,46.1059,46.1467,38200.0
2008-02-01 13:40:00,56.51,56.55,56.49,56.52,15800.0,46.1467,46.1794,46.1304,46.1549,15800.0
2008-02-01 13:45:00,56.52,56.6,56.52,56.55,35300.0,46.1549,46.2202,46.1549,46.1794,35300.0
2008-02-01 13:50:00,56.55,56.6,56.53,56.56,32900.0,46.1794,46.2202,46.1631,46.1876,32900.0
2008-02-01 13:55:00,56.56,56.59,56.44,56.44,52600.0,46.1876,46.2121,46.0896,46.0896,52600.0
2008-02-01 14:00:00,56.43,56.49,56.42,56.44,29400.0,46.0814,46.1304,46.0732,46.0896,29400.0
2008-02-01 14:05:00,56.45,56.54,56.45,56.54,23100.0,46.0977,46.1712,46.0977,46.1712,23100.0
2008-02-01 14:10:00,56.55,56.61,56.51,56.56,37300.0,46.1794,46.2284,46.1467,46.1876,37300.0
2008-02-01 14:15:00,56.56,56.62,56.56,56.61,24700.0,46.1876,46.2366,46.1876,46.2284,24700.0
2008-02-01 14:20:00,56.62,56.69,56.57,56.66,65100.0,46.2366,46.2937,46.1957,46.2692,65100.0
2008-02-01 14:25:00,56.67,56.7,56.61,56.68,57100.0,46.2774,46.3019,46.2284,46.2856,57100.0
2008-02-01 14:30:00,56.68,56.78,56.68,56.77,53000.0,46.2856,46.3672,46.2856,46.3591,53000.0
2008-02-01 14:35:00,56.76,56.84,56.71,56.81,38100.0,46.3509,46.4162,46.3101,46.3917,38100.0
2008-02-01 14:40:00,56.81,56.84,56.78,56.81,31500.0,46.3917,46.4162,46.3672,46.3917,31500.0
2008-02-01 14:45:00,56.77,56.79,56.73,56.76,31100.0,46.3591,46.3754,46.3264,46.3509,31100.0
2008-02-01 14:50:00,56.75,56.85,56.75,56.8,45100.0,46.3427,46.4244,46.3427,46.3835,45100.0
2008-02-01 14:55:00,56.82,56.88,56.75,56.83,20600.0,46.3999,46.4489,46.3427,46.408,20600.0
2008-02-01 15:00:00,56.8,56.86,56.77,56.84,36900.0,46.3835,46.4325,46.3591,46.4162,36900.0
2008-02-01 15:05:00,56.85,56.92,56.84,56.89,21900.0,46.4244,46.4815,46.4162,46.457,21900.0
2008-02-01 15:10:00,56.9,56.92,56.85,56.85,18100.0,46.4652,46.4815,46.4244,46.4244,18100.0
2008-02-01 15:15:00,56.84,56.86,56.72,56.8,31500.0,46.4162,46.4325,46.3182,46.3835,31500.0
2008-02-01 15:20:00,56.79,56.79,56.72,56.76,109500.0,46.3754,46.3754,46.3182,46.3509,109500.0
2008-02-01 15:25:00,56.78,56.91,56.78,56.86,21900.0,46.3672,46.4734,46.3672,46.4325,21900.0
2008-02-01 15:30:00,56.87,56.95,56.83,56.91,131200.0,46.4407,46.506,46.408,46.4734,131200.0
2008-02-01 15:35:00,56.91,56.91,56.79,56.85,72400.0,46.4734,46.4734,46.3754,46.4244,72400.0
2008-02-01 15:40:00,56.85,56.93,56.85,56.92,35700.0,46.4244,46.4897,46.4244,46.4815,35700.0
2008-02-01 15:45:00,56.93,56.93,56.82,56.9,70700.0,46.4897,46.4897,46.3999,46.4652,70700.0
2008-02-01 15:50:00,56.9,56.91,56.82,56.86,92600.0,46.4652,46.4734,46.3999,46.4325,92600.0
2008-02-01 15:55:00,56.85,56.92,56.82,56.82,62500.0,46.4244,46.4815,46.3999,46.3999,62500.0
2008-02-01 16:00:00,56.92,56.92,56.92,56.92,1100.0,46.4815,46.4815,46.4815,46.4815,1100.0
2008-02-01 16:05:00,56.92,56.92,56.92,56.92,0.0,46.4815,46.4815,46.4815,46.4815,0.0
2008-02-01 16:10:00,56.92,56.92,56.92,56.92,0.0,46.4815,46.4815,46.4815,46.4815,0.0
2008-02-04 09:30:00,56.94,56.94,56.76,56.83,136000.0,46.4979,46.4979,46.3509,46.408,136000.0
2008-02-04 09:35:00,56.82,56.92,56.7,56.71,38000.0,46.3999,46.4815,46.3019,46.3101,38000.0
2008-02-04 09:40:00,56.71,56.75,56.68,56.7,32900.0,46.3101,46.3427,46.2856,46.3019,32900.0
2008-02-04 09:45:00,56.7,56.72,56.63,56.67,22300.0,46.3019,46.3182,46.2447,46.2774,22300.0
2008-02-04 09:50:00,56.67,56.7,56.59,56.69,50200.0,46.2774,46.3019,46.2121,46.2937,50200.0
2008-02-04 09:55:00,56.68,56.74,56.66,56.67,30300.0,46.2856,46.3346,46.2692,46.2774,30300.0
2008-02-04 10:00:00,56.68,56.7,56.53,56.63,25000.0,46.2856,46.3019,46.1631,46.2447,25000.0
2008-02-04 10:05:00,56.59,56.61,56.49,56.56,19700.0,46.2121,46.2284,46.1304,46.1876,19700.0
2008-02-04 10:10:00,56.54,56.67,56.54,56.63,42800.0,46.1712,46.2774,46.1712,46.2447,42800.0
2008-02-04 10:15:00,56.63,56.69,56.62,56.66,10400.0,46.2447,46.2937,46.2366,46.2692,10400.0
2008-02-04 10:20:00,56.63,56.67,56.58,56.6,43200.0,46.2447,46.2774,46.2039,46.2202,43200.0
2008-02-04 10:25:00,56.61,56.64,56.56,56.61,26400.0,46.2284,46.2529,46.1876,46.2284,26400.0
2008-02-04 10:30:00,56.6,56.6,56.48,56.49,27600.0,46.2202,46.2202,46.1222,46.1304,27600.0
2008-02-04 10:35:00,56.51,56.58,56.44,56.52,28200.0,46.1467,46.2039,46.0896,46.1549,28200.0
2008-02-04 10:40:00,56.52,56.61,56.49,56.61,19000.0,46.1549,46.2284,46.1304,46.2284,19000.0
2008-02-04 10:45:00,56.61,56.63,56.53,56.59,20000.0,46.2284,46.2447,46.1631,46.2121,20000.0
2008-02-04 10:50:00,56.59,56.67,56.57,56.67,11600.0,46.2121,46.2774,46.1957,46.2774,11600.0
2008-02-04 10:55:00,56.67,56.68,56.61,56.65,66900.0,46.2774,46.2856,46.2284,46.2611,66900.0
2008-02-04 11:00:00,56.64,56.7,56.64,56.66,46400.0,46.2529,46.3019,46.2529,46.2692,46400.0
2008-02-04 11:05:00,56.64,56.71,56.59,56.69,36400.0,46.2529,46.3101,46.2121,46.2937,36400.0
2008-02-04 11:10:00,56.69,56.71,56.64,56.67,35000.0,46.2937,46.3101,46.2529,46.2774,35000.0
2008-02-04 11:15:00,56.67,56.71,56.67,56.7,25800.0,46.2774,46.3101,46.2774,46.3019,25800.0
2008-02-04 11:20:00,56.68,56.7,56.64,56.65,16900.0,46.2856,46.3019,46.2529,46.2611,16900.0
2008-02-04 11:25:00,56.65,56.69,56.63,56.69,23200.0,46.2611,46.2937,46.2447,46.2937,23200.0
2008-02-04 11:30:00,56.68,56.77,56.67,56.75,72900.0,46.2856,46.3591,46.2774,46.3427,72900.0
2008-02-04 11:35:00,56.74,56.74,56.66,56.68,41100.0,46.3346,46.3346,46.2692,46.2856,41100.0
2008-02-04 11:40:00,56.67,56.68,56.62,56.67,35400.0,46.2774,46.2856,46.2366,46.2774,35400.0
2008-02-04 11:45:00,56.67,56.72,56.67,56.7,34600.0,46.2774,46.3182,46.2774,46.3019,34600.0
2008-02-04 11:50:00,56.7,56.76,56.7,56.74,39600.0,46.3019,46.3509,46.3019,46.3346,39600.0
2008-02-04 11:55:00,56.74,56.77,56.64,56.66,46200.0,46.3346,46.3591,46.2529,46.2692,46200.0
2008-02-04 12:00:00,56.66,56.68,56.58,56.6,19300.0,46.2692,46.2856,46.2039,46.2202,19300.0
2008-02-04 12:05:00,56.6,56.63,56.58,56.6,44200.0,46.2202,46.2447,46.2039,46.2202,44200.0
2008-02-04 12:10:00,56.59,56.63,56.55,56.62,71700.0,46.2121,46.2447,46.1794,46.2366,71700.0
2008-02-04 12:15:00,56.61,56.64,56.59,56.61,58200.0,46.2284,46.2529,46.2121,46.2284,58200.0
2008-02-04 12:20:00,56.61,56.61,56.53,56.55,40400.0,46.2284,46.2284,46.1631,46.1794,40400.0
2008-02-04 12:25:00,56.56,56.57,56.5,56.55,106700.0,46.1876,46.1957,46.1386,46.1794,106700.0
2008-02-04 12:30:00,56.56,56.63,56.55,56.62,28900.0,46.1876,46.2447,46.1794,46.2366,28900.0
2008-02-04 12:35:00,56.62,56.63,56.56,56.58,14800.0,46.2366,46.2447,46.1876,46.2039,14800.0
2008-02-04 12:40:00,56.6,56.63,56.58,56.6,11100.0,46.2202,46.2447,46.2039,46.2202,11100.0
2008-02-04 12:45:00,56.61,56.64,56.6,56.61,13000.0,46.2284,46.2529,46.2202,46.2284,13000.0
2008-02-04 12:50:00,56.62,56.64,56.54,56.58,12500.0,46.2366,46.2529,46.1712,46.2039,12500.0
2008-02-04 12:55:00,56.58,56.67,56.58,56.64,51900.0,46.2039,46.2774,46.2039,46.2529,51900.0
2008-02-04 13:00:00,56.63,56.64,56.57,56.57,51400.0,46.2447,46.2529,46.1957,46.1957,51400.0
2008-02-04 13:05:00,56.58,56.58,56.44,56.52,58600.0,46.2039,46.2039,46.0896,46.1549,58600.0
2008-02-04 13:10:00,56.52,56.55,56.49,56.53,33800.0,46.1549,46.1794,46.1304,46.1631,33800.0
2008-02-04 13:15:00,56.53,56.61,56.52,56.6,88600.0,46.1631,46.2284,46.1549,46.2202,88600.0
2008-02-04 13:20:00,56.6,56.6,56.51,56.53,31000.0,46.2202,46.2202,46.1467,46.1631,31000.0
2008-02-04 13:25:00,56.51,56.83,56.47,56.54,9900.0,46.1467,46.408,46.1141,46.1712,9900.0
2008-02-04 13:30:00,56.51,56.58,56.51,56.57,7600.0,46.1467,46.2039,46.1467,46.1957,7600.0
2008-02-04 13:35:00,56.56,56.65,56.55,56.57,28500.0,46.1876,46.2611,46.1794,46.1957,28500.0
2008-02-04 13:40:00,56.57,56.65,56.57,56.61,132200.0,46.1957,46.2611,46.1957,46.2284,132200.0
2008-02-04 13:45:00,56.61,56.63,56.61,56.62,48300.0,46.2284,46.2447,46.2284,46.2366,48300.0
2008-02-04 13:50:00,56.63,56.63,56.56,56.59,18500.0,46.2447,46.2447,46.1876,46.2121,18500.0
2008-02-04 13:55:00,56.58,56.64,56.56,56.63,21800.0,46.2039,46.2529,46.1876,46.2447,21800.0
2008-02-04 14:00:00,56.63,56.63,56.56,56.6,28300.0,46.2447,46.2447,46.1876,46.2202,28300.0
2008-02-04 14:05:00,56.6,56.62,56.53,56.55,1114200.0,46.2202,46.2366,46.1631,46.1794,1114200.0
2008-02-04 14:10:00,56.55,56.61,56.54,56.58,167000.0,46.1794,46.2284,46.1712,46.2039,167000.0
2008-02-04 14:15:00,56.58,56.62,56.56,56.62,31500.0,46.2039,46.2366,46.1876,46.2366,31500.0
2008-02-04 14:20:00,56.61,56.65,56.58,56.65,45600.0,46.2284,46.2611,46.2039,46.2611,45600.0
2008-02-04 14:25:00,56.65,56.65,56.6,56.62,73600.0,46.2611,46.2611,46.2202,46.2366,73600.0
2008-02-04 14:30:00,56.61,56.61,56.49,56.51,25600.0,46.2284,46.2284,46.1304,46.1467,25600.0
2008-02-04 14:35:00,56.5,56.51,56.44,56.44,50900.0,46.1386,46.1467,46.0896,46.0896,50900.0
2008-02-04 14:40:00,56.44,56.49,56.41,56.48,15800.0,46.0896,46.1304,46.0651,46.1222,15800.0
2008-02-04 14:45:00,56.49,56.55,56.46,56.53,497200.0,46.1304,46.1794,46.1059,46.1631,497200.0
2008-02-04 14:50:00,56.54,56.55,56.44,56.47,45200.0,46.1712,46.1794,46.0896,46.1141,45200.0
2008-02-04 14:55:00,56.46,56.54,56.41,56.52,36500.0,46.1059,46.1712,46.0651,46.1549,36500.0
2008-02-04 15:00:00,56.51,56.56,56.49,56.56,60000.0,46.1467,46.1876,46.1304,46.1876,60000.0
2008-02-04 15:05:00,56.56,56.56,56.49,56.55,30400.0,46.1876,46.1876,46.1304,46.1794,30400.0
2008-02-04 15:10:00,56.53,56.58,56.51,56.57,41800.0,46.1631,46.2039,46.1467,46.1957,41800.0
2008-02-04 15:15:00,56.58,56.6,56.54,56.55,26200.0,46.2039,46.2202,46.1712,46.1794,26200.0
2008-02-04 15:20:00,56.56,56.63,56.5,56.59,32300.0,46.1876,46.2447,46.1386,46.2121,32300.0
2008-02-04 15:25:00,56.59,56.62,56.55,56.61,204000.0,46.2121,46.2366,46.1794,46.2284,204000.0
2008-02-04 15:30:00,56.6,56.62,56.53,56.54,153000.0,46.2202,46.2366,46.1631,46.1712,153000.0
2008-02-04 15:35:00,56.56,56.56,56.5,56.55,92400.0,46.1876,46.1876,46.1386,46.1794,92400.0
2008-02-04 15:40:00,56.55,56.61,56.51,56.55,117400.0,46.1794,46.2284,46.1467,46.1794,117400.0
2008-02-04 15:45:00,56.54,56.57,56.49,56.51,199500.0,46.1712,46.1957,46.1304,46.1467,199500.0
2008-02-04 15:50:00,56.51,56.54,56.47,56.48,92700.0,46.1467,46.1712,46.1141,46.1222,92700.0
2008-02-04 15:55:00,56.49,56.49,56.37,56.42,46100.0,46.1304,46.1304,46.0324,46.0732,46100.0
2008-02-05 09:30:00,55.5,55.72,55.47,55.66,34000.0,45.322,45.5016,45.2975,45.4526,34000.0
2008-02-05 09:35:00,55.66,55.68,55.49,55.5,23800.0,45.4526,45.4689,45.3138,45.322,23800.0
2008-02-05 09:40:00,55.5,55.66,55.47,55.48,31500.0,45.322,45.4526,45.2975,45.3056,31500.0
2008-02-05 09:45:00,55.5,55.51,55.42,55.46,18500.0,45.322,45.3301,45.2566,45.2893,18500.0
2008-02-05 09:50:00,55.47,55.67,55.47,55.65,39700.0,45.2975,45.4608,45.2975,45.4444,39700.0
2008-02-05 09:55:00,55.66,55.8,55.65,55.76,50800.0,45.4526,45.5669,45.4444,45.5343,50800.0
2008-02-05 10:00:00,55.74,55.74,55.58,55.66,33100.0,45.5179,45.5179,45.3873,45.4526,33100.0
2008-02-05 10:05:00,55.62,55.67,55.53,55.63,42600.0,45.4199,45.4608,45.3465,45.4281,42600.0
2008-02-05 10:10:00,55.62,55.65,55.57,55.6,35200.0,45.4199,45.4444,45.3791,45.4036,35200.0
2008-02-05 10:15:00,55.58,55.73,55.54,55.62,33100.0,45.3873,45.5098,45.3546,45.4199,33100.0
2008-02-05 10:20:00,55.62,55.69,55.54,55.58,31200.0,45.4199,45.4771,45.3546,45.3873,31200.0
2008-02-05 10:25:00,55.57,55.77,55.55,55.77,31100.0,45.3791,45.5424,45.3628,45.5424,31100.0
2008-02-05 10:30:00,55.76,55.81,55.65,55.66,49200.0,45.5343,45.5751,45.4444,45.4526,49200.0
2008-02-05 10:35:00,55.67,55.73,55.63,55.71,28500.0,45.4608,45.5098,45.4281,45.4934,28500.0
2008-02-05 10:40:00,55.72,55.72,55.63,55.63,12100.0,45.5016,45.5016,45.4281,45.4281,12100.0
2008-02-05 10:45:00,55.63,55.68,55.56,55.56,35900.0,45.4281,45.4689,45.371,45.371,35900.0
2008-02-05 10:50:00,55.55,55.58,55.48,55.52,77000.0,45.3628,45.3873,45.3056,45.3383,77000.0
2008-02-05 10:55:00,55.54,55.63,55.5,55.56,43900.0,45.3546,45.4281,45.322,45.371,43900.0
2008-02-05 11:00:00,55.56,55.56,55.5,55.51,29900.0,45.371,45.371,45.322,45.3301,29900.0
2008-02-05 11:05:00,55.5,55.5,55.38,55.44,78700.0,45.322,45.322,45.224,45.273,78700.0
2008-02-05 11:10:00,55.45,55.51,55.42,55.51,15500.0,45.2811,45.3301,45.2566,45.3301,15500.0
2008-02-05 11:15:00,55.5,55.5,55.42,55.46,25400.0,45.322,45.322,45.2566,45.2893,25400.0
2008-02-05 11:20:00,55.44,55.55,55.44,55.53,17100.0,45.273,45.3628,45.273,45.3465,17100.0
2008-02-05 11:25:00,55.54,55.56,55.5,55.5,23100.0,45.3546,45.371,45.322,45.322,23100.0
2008-02-05 11:30:00,55.5,55.58,55.45,55.55,25000.0,45.322,45.3873,45.2811,45.3628,25000.0
2008-02-05 11:35:00,55.55,55.65,55.55,55.61,25800.0,45.3628,45.4444,45.3628,45.4118,25800.0
2008-02-05 11:40:00,55.6,55.6,55.54,55.56,15700.0,45.4036,45.4036,45.3546,45.371,15700.0
2008-02-05 11:45:00,55.59,55.7,55.59,55.67,30700.0,45.3954,45.4853,45.3954,45.4608,30700.0
2008-02-05 11:50:00,55.67,55.69,55.59,55.63,30800.0,45.4608,45.4771,45.3954,45.4281,30800.0
2008-02-05 11:55:00,55.66,55.71,55.65,55.66,24500.0,45.4526,45.4934,45.4444,45.4526,24500.0
2008-02-05 12:00:00,55.66,55.66,55.58,55.6,19700.0,45.4526,45.4526,45.3873,45.4036,19700.0
2008-02-05 12:05:00,55.59,55.66,55.58,55.59,94400.0,45.3954,45.4526,45.3873,45.3954,94400.0
2008-02-05 12:10:00,55.59,55.63,55.52,55.56,124300.0,45.3954,45.4281,45.3383,45.371,124300.0
2008-02-05 12:15:00,55.56,55.56,55.49,55.55,51300.0,45.371,45.371,45.3138,45.3628,51300.0
2008-02-05 12:20:00,55.55,55.55,55.44,55.46,17700.0,45.3628,45.3628,45.273,45.2893,17700.0
2008-02-05 12:25:00,55.46,55.5,55.4,55.41,65900.0,45.2893,45.322,45.2403,45.2485,65900.0
2008-02-05 12:30:00,55.41,55.45,55.38,55.41,56400.0,45.2485,45.2811,45.224,45.2485,56400.0
2008-02-05 12:35:00,55.46,55.46,55.29,55.35,68600.0,45.2893,45.2893,45.1505,45.1995,68600.0
2008-02-05 12:40:00,55.37,55.4,55.35,55.39,11800.0,45.2158,45.2403,45.1995,45.2321,11800.0
2008-02-05 12:45:00,55.38,55.46,55.34,55.45,50400.0,45.224,45.2893,45.1913,45.2811,50400.0
2008-02-05 12:50:00,55.45,55.49,55.43,55.45,20500.0,45.2811,45.3138,45.2648,45.2811,20500.0
2008-02-05 12:55:00,55.47,55.47,55.39,55.4,24100.0,45.2975,45.2975,45.2321,45.2403,24100.0
2008-02-05 13:00:00,55.4,55.51,55.4,55.41,38700.0,45.2403,45.3301,45.2403,45.2485,38700.0
2008-02-05 13:05:00,55.42,55.44,55.3,55.3,29900.0,45.2566,45.273,45.1586,45.1586,29900.0
2008-02-05 13:10:00,55.3,55.3,55.2,55.22,85100.0,45.1586,45.1586,45.077,45.0933,85100.0
2008-02-05 13:15:00,55.24,55.3,55.22,55.3,16700.0,45.1096,45.1586,45.0933,45.1586,16700.0
2008-02-05 13:20:00,55.3,55.34,55.27,55.31,31700.0,45.1586,45.1913,45.1341,45.1668,31700.0
2008-02-05 13:25:00,55.3,55.32,55.24,55.26,25500.0,45.1586,45.175,45.1096,45.126,25500.0
2008-02-05 13:30:00,55.27,55.31,55.17,55.19,52500.0,45.1341,45.1668,45.0525,45.0688,52500.0
2008-02-05 13:35:00,55.2,55.23,55.13,55.18,33400.0,45.077,45.1015,45.0198,45.0606,33400.0
2008-02-05 13:40:00,55.18,55.24,55.15,55.19,237100.0,45.0606,45.1096,45.0361,45.0688,237100.0
2008-02-05 13:45:00,55.19,55.25,55.11,55.13,224900.0,45.0688,45.1178,45.0035,45.0198,224900.0
2008-02-05 13:50:00,55.13,55.18,55.11,55.18,38700.0,45.0198,45.0606,45.0035,45.0606,38700.0
2008-02-05 13:55:00,55.18,55.18,55.1,55.15,19300.0,45.0606,45.0606,44.9953,45.0361,19300.0
2008-02-05 14:00:00,55.16,55.16,55.05,55.07,97900.0,45.0443,45.0443,44.9545,44.9708,97900.0
2008-02-05 14:05:00,55.07,55.2,55.04,55.18,84700.0,44.9708,45.077,44.9463,45.0606,84700.0
2008-02-05 14:10:00,55.18,55.21,55.17,55.17,87800.0,45.0606,45.0851,45.0525,45.0525,87800.0
2008-02-05 14:15:00,55.17,55.23,55.12,55.23,145300.0,45.0525,45.1015,45.0116,45.1015,145300.0
2008-02-05 14:20:00,55.23,55.24,55.15,55.23,57100.0,45.1015,45.1096,45.0361,45.1015,57100.0
2008-02-05 14:25:00,55.25,55.28,55.19,55.23,34500.0,45.1178,45.1423,45.0688,45.1015,34500.0
2008-02-05 14:30:00,55.23,55.3,55.2,55.26,44800.0,45.1015,45.1586,45.077,45.126,44800.0
2008-02-05 14:35:00,55.26,55.38,55.24,55.34,39200.0,45.126,45.224,45.1096,45.1913,39200.0
2008-02-05 14:40:00,55.35,55.35,55.26,55.27,39800.0,45.1995,45.1995,45.126,45.1341,39800.0
2008-02-05 14:45:00,55.26,55.26,55.15,55.19,40100.0,45.126,45.126,45.0361,45.0688,40100.0
2008-02-05 14:50:00,55.19,55.22,55.14,55.2,67600.0,45.0688,45.0933,45.028,45.077,67600.0
2008-02-05 14:55:00,55.21,55.23,55.11,55.12,100800.0,45.0851,45.1015,45.0035,45.0116,100800.0
2008-02-05 15:00:00,55.11,55.11,55.04,55.06,66800.0,45.0035,45.0035,44.9463,44.9626,66800.0
2008-02-05 15:05:00,55.07,55.11,55.02,55.03,59100.0,44.9708,45.0035,44.93,44.9381,59100.0
2008-02-05 15:10:00,55.02,55.05,54.94,55.03,51400.0,44.93,44.9545,44.8647,44.9381,51400.0
2008-02-05 15:15:00,55.02,55.05,54.97,55.04,38100.0,44.93,44.9545,44.8891,44.9463,38100.0
2008-02-05 15:20:00,55.05,55.08,54.95,54.98,33600.0,44.9545,44.979,44.8728,44.8973,33600.0
2008-02-05 15:25:00,54.98,55.01,54.86,54.97,65000.0,44.8973,44.9218,44.7993,44.8891,65000.0
2008-02-05 15:30:00,54.97,55.07,54.97,55.02,274500.0,44.8891,44.9708,44.8891,44.93,274500.0
2008-02-05 15:35:00,55.02,55.15,55.02,55.05,36700.0,44.93,45.0361,44.93,44.9545,36700.0
2008-02-05 15:40:00,55.04,55.04,54.85,54.91,88600.0,44.9463,44.9463,44.7912,44.8402,88600.0
2008-02-05 15:45:00,54.92,54.96,54.84,54.86,80900.0,44.8483,44.881,44.783,44.7993,80900.0
2008-02-05 15:50:00,54.86,54.92,54.84,54.89,76300.0,44.7993,44.8483,44.783,44.8238,76300.0
2008-02-05 15:55:00,54.86,54.9,54.84,54.86,96200.0,44.7993,44.832,44.783,44.7993,96200.0
2008-02-05 16:00:00,54.93,54.95,54.8,54.8,16000.0,44.8565,44.8728,44.7503,44.7503,16000.0
2008-02-05 16:05:00,54.8,54.8,54.8,54.8,0.0,44.7503,44.7503,44.7503,44.7503,0.0
2008-02-05 16:10:00,54.8,54.8,54.8,54.8,0.0,44.7503,44.7503,44.7503,44.7503,0.0
2008-02-06 09:30:00,55.21,55.21,55.0,55.08,113400.0,45.0851,45.0851,44.9136,44.979,113400.0
2008-02-06 09:35:00,55.06,55.1,54.75,55.01,73000.0,44.9626,44.9953,44.7095,44.9218,73000.0
2008-02-06 09:40:00,55.03,55.03,54.84,54.86,15000.0,44.9381,44.9381,44.783,44.7993,15000.0
2008-02-06 09:45:00,54.86,54.94,54.81,54.9,31100.0,44.7993,44.8647,44.7585,44.832,31100.0
2008-02-06 09:50:00,54.91,54.93,54.82,54.82,11400.0,44.8402,44.8565,44.7667,44.7667,11400.0
2008-02-06 09:55:00,54.83,54.92,54.73,54.89,12600.0,44.7748,44.8483,44.6932,44.8238,12600.0
2008-02-06 10:00:00,54.95,55.15,54.95,55.14,30500.0,44.8728,45.0361,44.8728,45.028,30500.0
2008-02-06 10:05:00,55.14,55.14,55.03,55.1,12900.0,45.028,45.028,44.9381,44.9953,12900.0
2008-02-06 10:10:00,55.12,55.19,55.04,55.07,25000.0,45.0116,45.0688,44.9463,44.9708,25000.0
2008-02-06 10:15:00,55.12,55.16,55.02,55.06,36600.0,45.0116,45.0443,44.93,44.9626,36600.0
2008-02-06 10:20:00,55.06,55.14,54.97,54.98,15400.0,44.9626,45.028,44.8891,44.8973,15400.0
2008-02-06 10:25:00,54.96,55.03,54.95,54.99,5900.0,44.881,44.9381,44.8728,44.9055,5900.0
2008-02-06 10:30:00,55.02,55.06,54.91,54.95,44900.0,44.93,44.9626,44.8402,44.8728,44900.0
2008-02-06 10:35:00,54.91,55.11,54.9,55.07,62200.0,44.8402,45.0035,44.832,44.9708,62200.0
2008-02-06 10:40:00,55.06,55.19,55.04,55.19,17900.0,44.9626,45.0688,44.9463,45.0688,17900.0
2008-02-06 10:45:00,55.21,55.23,55.15,55.19,20400.0,45.0851,45.1015,45.0361,45.0688,20400.0
2008-02-06 10:50:00,55.19,55.19,55.13,55.13,17200.0,45.0688,45.0688,45.0198,45.0198,17200.0
2008-02-06 10:55:00,55.14,55.21,55.11,55.18,8400.0,45.028,45.0851,45.0035,45.0606,8400.0
2008-02-06 11:00:00,55.13,55.31,55.13,55.31,6600.0,45.0198,45.1668,45.0198,45.1668,6600.0
2008-02-06 11:05:00,55.32,55.33,55.26,55.27,11500.0,45.175,45.1831,45.126,45.1341,11500.0
2008-02-06 11:10:00,55.26,55.26,55.21,55.24,9100.0,45.126,45.126,45.0851,45.1096,9100.0
2008-02-06 11:15:00,55.25,55.32,55.21,55.23,10800.0,45.1178,45.175,45.0851,45.1015,10800.0
2008-02-06 11:20:00,55.24,55.32,55.24,55.31,9600.0,45.1096,45.175,45.1096,45.1668,9600.0
2008-02-06 11:25:00,55.3,55.38,55.29,55.31,15300.0,45.1586,45.224,45.1505,45.1668,15300.0
2008-02-06 11:30:00,55.33,55.63,55.28,55.29,11900.0,45.1831,45.4281,45.1423,45.1505,11900.0
2008-02-06 11:35:00,55.27,55.29,55.23,55.23,8100.0,45.1341,45.1505,45.1015,45.1015,8100.0
2008-02-06 11:40:00,55.22,55.24,55.19,55.24,5700.0,45.0933,45.1096,45.0688,45.1096,5700.0
2008-02-06 11:45:00,55.25,55.28,55.2,55.21,4800.0,45.1178,45.1423,45.077,45.0851,4800.0
2008-02-06 11:50:00,55.22,55.22,55.19,55.22,8600.0,45.0933,45.0933,45.0688,45.0933,8600.0
2008-02-06 11:55:00,55.23,55.26,55.22,55.24,5700.0,45.1015,45.126,45.0933,45.1096,5700.0
2008-02-06 12:00:00,55.25,55.28,55.24,55.24,7600.0,45.1178,45.1423,45.1096,45.1096,7600.0
2008-02-06 12:05:00,55.25,55.3,55.25,55.25,8100.0,45.1178,45.1586,45.1178,45.1178,8100.0
2008-02-06 12:10:00,55.23,55.23,55.17,55.2,7500.0,45.1015,45.1015,45.0525,45.077,7500.0
2008-02-06 12:15:00,55.21,55.21,55.14,55.15,10800.0,45.0851,45.0851,45.028,45.0361,10800.0
2008-02-06 12:20:00,55.15,55.16,55.14,55.15,4500.0,45.0361,45.0443,45.028,45.0361,4500.0
2008-02-06 12:25:00,55.17,55.17,55.08,55.11,7700.0,45.0525,45.0525,44.979,45.0035,7700.0
2008-02-06 12:30:00,55.12,55.16,55.09,55.12,31500.0,45.0116,45.0443,44.9871,45.0116,31500.0
2008-02-06 12:35:00,55.12,55.13,55.08,55.13,5100.0,45.0116,45.0198,44.979,45.0198,5100.0
2008-02-06 12:40:00,55.13,55.13,55.1,55.1,13500.0,45.0198,45.0198,44.9953,44.9953,13500.0
2008-02-06 12:45:00,55.11,55.11,55.03,55.04,37800.0,45.0035,45.0035,44.9381,44.9463,37800.0
2008-02-06 12:50:00,55.05,55.06,55.01,55.03,27200.0,44.9545,44.9626,44.9218,44.9381,27200.0
2008-02-06 12:55:00,55.04,55.06,55.0,55.03,19600.0,44.9463,44.9626,44.9136,44.9381,19600.0
2008-02-06 13:00:00,55.05,55.07,55.02,55.06,11500.0,44.9545,44.9708,44.93,44.9626,11500.0
2008-02-06 13:05:00,55.08,55.09,55.04,55.06,32000.0,44.979,44.9871,44.9463,44.9626,32000.0
2008-02-06 13:10:00,55.05,55.05,54.99,55.01,24300.0,44.9545,44.9545,44.9055,44.9218,24300.0
2008-02-06 13:15:00,55.0,55.08,55.0,55.02,32700.0,44.9136,44.979,44.9136,44.93,32700.0
2008-02-06 13:20:00,55.02,55.07,55.02,55.05,12800.0,44.93,44.9708,44.93,44.9545,12800.0
2008-02-06 13:25:00,55.06,55.07,55.03,55.04,12500.0,44.9626,44.9708,44.9381,44.9463,12500.0
2008-02-06 13:30:00,55.05,55.05,54.98,54.98,25000.0,44.9545,44.9545,44.8973,44.8973,25000.0
2008-02-06 13:35:00,54.98,54.99,54.91,54.92,14600.0,44.8973,44.9055,44.8402,44.8483,14600.0
2008-02-06 13:40:00,54.9,54.91,54.87,54.9,15800.0,44.832,44.8402,44.8075,44.832,15800.0
2008-02-06 13:45:00,54.88,54.91,54.87,54.9,21800.0,44.8157,44.8402,44.8075,44.832,21800.0
2008-02-06 13:50:00,54.88,54.93,54.83,54.83,19100.0,44.8157,44.8565,44.7748,44.7748,19100.0
2008-02-06 13:55:00,54.81,54.83,54.7,54.71,16200.0,44.7585,44.7748,44.6687,44.6768,16200.0
2008-02-06 14:00:00,54.71,54.78,54.71,54.77,14400.0,44.6768,44.734,44.6768,44.7258,14400.0
2008-02-06 14:05:00,54.78,54.78,54.74,54.76,12400.0,44.734,44.734,44.7013,44.7177,12400.0
2008-02-06 14:10:00,54.76,54.76,54.53,54.53,23800.0,44.7177,44.7177,44.5298,44.5298,23800.0
2008-02-06 14:15:00,54.56,54.6,54.51,54.51,29200.0,44.5543,44.587,44.5135,44.5135,29200.0
2008-02-06 14:20:00,54.53,54.54,54.44,54.5,31800.0,44.5298,44.538,44.4563,44.5053,31800.0
2008-02-06 14:25:00,54.51,54.61,54.51,54.58,9900.0,44.5135,44.5952,44.5135,44.5707,9900.0
2008-02-06 14:30:00,54.6,54.6,54.54,54.54,15300.0,44.587,44.587,44.538,44.538,15300.0
2008-02-06 14:35:00,54.53,54.65,54.53,54.63,15100.0,44.5298,44.6278,44.5298,44.6115,15100.0
2008-02-06 14:40:00,54.64,54.68,54.61,54.64,12200.0,44.6197,44.6523,44.5952,44.6197,12200.0
2008-02-06 14:45:00,54.64,54.7,54.64,54.68,14700.0,44.6197,44.6687,44.6197,44.6523,14700.0
2008-02-06 14:50:00,54.66,54.68,54.59,54.63,10200.0,44.636,44.6523,44.5788,44.6115,10200.0
2008-02-06 14:55:00,54.63,54.73,54.62,54.65,37000.0,44.6115,44.6932,44.6033,44.6278,37000.0
2008-02-06 15:00:00,54.66,54.72,54.61,54.63,16600.0,44.636,44.685,44.5952,44.6115,16600.0
2008-02-06 15:05:00,54.65,54.69,54.63,54.68,15000.0,44.6278,44.6605,44.6115,44.6523,15000.0
2008-02-06 15:10:00,54.67,54.69,54.57,54.57,13200.0,44.6442,44.6605,44.5625,44.5625,13200.0
2008-02-06 15:15:00,54.56,54.56,54.4,54.52,43600.0,44.5543,44.5543,44.4237,44.5217,43600.0
2008-02-06 15:20:00,54.5,54.5,54.41,54.49,17800.0,44.5053,44.5053,44.4318,44.4972,17800.0
2008-02-06 15:25:00,54.51,54.57,54.49,54.51,23000.0,44.5135,44.5625,44.4972,44.5135,23000.0
2008-02-06 15:30:00,54.53,54.55,54.4,54.4,27400.0,44.5298,44.5462,44.4237,44.4237,27400.0
2008-02-06 15:35:00,54.4,54.42,54.3,54.4,19100.0,44.4237,44.44,44.342,44.4237,19100.0
2008-02-06 15:40:00,54.38,54.4,54.3,54.31,107900.0,44.4073,44.4237,44.342,44.3502,107900.0
2008-02-06 15:45:00,54.31,54.33,54.26,54.28,85500.0,44.3502,44.3665,44.3094,44.3257,85500.0
2008-02-06 15:50:00,54.26,54.26,54.19,54.23,60200.0,44.3094,44.3094,44.2522,44.2849,60200.0
2008-02-06 15:55:00,54.23,54.29,54.18,54.29,38800.0,44.2849,44.3339,44.244,44.3339,38800.0
2008-02-06 16:00:00,54.29,54.33,54.28,54.33,10500.0,44.3339,44.3665,44.3257,44.3665,10500.0
2008-02-06 16:05:00,54.33,54.33,54.33,54.33,0.0,44.3665,44.3665,44.3665,44.3665,0.0
2008-02-06 16:10:00,54.33,54.33,54.33,54.33,200.0,44.3665,44.3665,44.3665,44.3665,200.0
2008-02-07 09:30:00,53.9,54.09,53.88,54.07,116100.0,44.0154,44.1705,43.999,44.1542,116100.0
2008-02-07 09:35:00,54.09,54.22,54.09,54.14,31100.0,44.1705,44.2767,44.1705,44.2114,31100.0
2008-02-07 09:40:00,54.14,54.14,54.0,54.09,16000.0,44.2114,44.2114,44.097,44.1705,16000.0
2008-02-07 09:45:00,54.08,54.08,53.9,53.92,14600.0,44.1624,44.1624,44.0154,44.0317,14600.0
2008-02-07 09:50:00,53.93,53.96,53.8,53.84,29000.0,44.0399,44.0644,43.9337,43.9664,29000.0
2008-02-07 09:55:00,53.82,53.94,53.79,53.86,30500.0,43.95,44.048,43.9255,43.9827,30500.0
2008-02-07 10:00:00,53.86,54.23,53.83,54.23,80200.0,43.9827,44.2849,43.9582,44.2849,80200.0
2008-02-07 10:05:00,54.24,54.34,54.24,54.33,74200.0,44.293,44.3747,44.293,44.3665,74200.0
2008-02-07 10:10:00,54.32,54.39,54.15,54.34,87200.0,44.3584,44.4155,44.2195,44.3747,87200.0
2008-02-07 10:15:00,54.33,54.58,54.33,54.53,75400.0,44.3665,44.5707,44.3665,44.5298,75400.0
2008-02-07 10:20:00,54.54,54.64,54.37,54.39,76700.0,44.538,44.6197,44.3992,44.4155,76700.0
2008-02-07 10:25:00,54.39,54.51,54.37,54.4,48100.0,44.4155,44.5135,44.3992,44.4237,48100.0
2008-02-07 10:30:00,54.39,54.43,54.34,54.38,36300.0,44.4155,44.4482,44.3747,44.4073,36300.0
2008-02-07 10:35:00,54.4,54.44,54.23,54.23,30300.0,44.4237,44.4563,44.2849,44.2849,30300.0
2008-02-07 10:40:00,54.21,54.24,54.16,54.23,54500.0,44.2685,44.293,44.2277,44.2849,54500.0
2008-02-07 10:45:00,54.23,54.26,54.14,54.26,31800.0,44.2849,44.3094,44.2114,44.3094,31800.0
2008-02-07 10:50:00,54.26,54.39,54.22,54.35,38300.0,44.3094,44.4155,44.2767,44.3828,38300.0
2008-02-07 10:55:00,54.36,54.39,54.25,54.28,35500.0,44.391,44.4155,44.3012,44.3257,35500.0
2008-02-07 11:00:00,54.28,54.37,54.25,54.26,30900.0,44.3257,44.3992,44.3012,44.3094,30900.0
2008-02-07 11:05:00,54.27,54.29,54.11,54.12,25100.0,44.3175,44.3339,44.1869,44.195,25100.0
2008-02-07 11:10:00,54.12,54.17,54.1,54.14,22200.0,44.195,44.2359,44.1787,44.2114,22200.0
2008-02-07 11:15:00,54.15,54.19,54.09,54.1,20700.0,44.2195,44.2522,44.1705,44.1787,20700.0
2008-02-07 11:20:00,54.1,54.2,54.08,54.2,23700.0,44.1787,44.2604,44.1624,44.2604,23700.0
2008-02-07 11:25:00,54.19,54.19,54.09,54.12,15700.0,44.2522,44.2522,44.1705,44.195,15700.0
2008-02-07 11:30:00,54.13,54.21,54.13,54.19,27700.0,44.2032,44.2685,44.2032,44.2522,27700.0
2008-02-07 11:35:00,54.21,54.21,54.03,54.12,47200.0,44.2685,44.2685,44.1215,44.195,47200.0
2008-02-07 11:40:00,54.13,54.25,54.13,54.2,43300.0,44.2032,44.3012,44.2032,44.2604,43300.0
2008-02-07 11:45:00,54.2,54.29,54.17,54.27,41100.0,44.2604,44.3339,44.2359,44.3175,41100.0
2008-02-07 11:50:00,54.27,54.28,54.22,54.26,36200.0,44.3175,44.3257,44.2767,44.3094,36200.0
2008-02-07 11:55:00,54.26,54.32,54.25,54.3,25100.0,44.3094,44.3584,44.3012,44.342,25100.0
2008-02-07 12:00:00,54.33,54.35,54.26,54.29,25700.0,44.3665,44.3828,44.3094,44.3339,25700.0
2008-02-07 12:05:00,54.29,54.29,54.25,54.27,19600.0,44.3339,44.3339,44.3012,44.3175,19600.0
2008-02-07 12:10:00,54.26,54.29,54.24,54.28,5400.0,44.3094,44.3339,44.293,44.3257,5400.0
2008-02-07 12:15:00,54.28,54.35,54.28,54.3,13000.0,44.3257,44.3828,44.3257,44.342,13000.0
2008-02-07 12:20:00,54.31,54.33,54.27,54.3,18200.0,44.3502,44.3665,44.3175,44.342,18200.0
2008-02-07 12:25:00,54.3,54.36,54.29,54.35,26200.0,44.342,44.391,44.3339,44.3828,26200.0
2008-02-07 12:30:00,54.35,54.52,54.35,54.52,17600.0,44.3828,44.5217,44.3828,44.5217,17600.0
2008-02-07 12:35:00,54.52,54.53,54.45,54.49,33200.0,44.5217,44.5298,44.4645,44.4972,33200.0
2008-02-07 12:40:00,54.5,54.52,54.43,54.49,15800.0,44.5053,44.5217,44.4482,44.4972,15800.0
2008-02-07 12:45:00,54.47,54.56,54.43,54.55,19500.0,44.4808,44.5543,44.4482,44.5462,19500.0
2008-02-07 12:50:00,54.55,54.68,54.52,54.68,22400.0,44.5462,44.6523,44.5217,44.6523,22400.0
2008-02-07 12:55:00,54.68,54.68,54.6,54.64,21200.0,44.6523,44.6523,44.587,44.6197,21200.0
2008-02-07 13:00:00,54.64,54.64,54.56,54.57,20400.0,44.6197,44.6197,44.5543,44.5625,20400.0
2008-02-07 13:05:00,54.57,54.57,54.48,54.54,30300.0,44.5625,44.5625,44.489,44.538,30300.0
2008-02-07 13:10:00,54.54,54.55,54.48,54.5,40200.0,44.538,44.5462,44.489,44.5053,40200.0
2008-02-07 13:15:00,54.49,54.5,54.42,54.45,47400.0,44.4972,44.5053,44.44,44.4645,47400.0
2008-02-07 13:20:00,54.46,54.56,54.45,54.52,29500.0,44.4727,44.5543,44.4645,44.5217,29500.0
2008-02-07 13:25:00,54.52,54.76,54.52,54.69,34400.0,44.5217,44.7177,44.5217,44.6605,34400.0
2008-02-07 13:30:00,54.69,54.75,54.65,54.68,24000.0,44.6605,44.7095,44.6278,44.6523,24000.0
2008-02-07 13:35:00,54.68,54.69,54.63,54.69,18300.0,44.6523,44.6605,44.6115,44.6605,18300.0
2008-02-07 13:40:00,54.69,54.84,54.69,54.8,43200.0,44.6605,44.783,44.6605,44.7503,43200.0
2008-02-07 13:45:00,54.81,54.9,54.81,54.83,20000.0,44.7585,44.832,44.7585,44.7748,20000.0
2008-02-07 13:50:00,54.83,54.87,54.79,54.86,25800.0,44.7748,44.8075,44.7422,44.7993,25800.0
2008-02-07 13:55:00,54.87,55.04,54.85,55.02,32600.0,44.8075,44.9463,44.7912,44.93,32600.0
2008-02-07 14:00:00,55.01,55.06,54.98,55.0,157400.0,44.9218,44.9626,44.8973,44.9136,157400.0
2008-02-07 14:05:00,55.01,55.14,55.0,55.07,62200.0,44.9218,45.028,44.9136,44.9708,62200.0
2008-02-07 14:10:00,55.05,55.07,54.87,54.88,76300.0,44.9545,44.9708,44.8075,44.8157,76300.0
2008-02-07 14:15:00,54.88,54.88,54.73,54.81,74200.0,44.8157,44.8157,44.6932,44.7585,74200.0
2008-02-07 14:20:00,54.79,54.84,54.68,54.8,60300.0,44.7422,44.783,44.6523,44.7503,60300.0
2008-02-07 14:25:00,54.8,54.89,54.77,54.79,54400.0,44.7503,44.8238,44.7258,44.7422,54400.0
2008-02-07 14:30:00,54.8,54.8,54.58,54.58,62300.0,44.7503,44.7503,44.5707,44.5707,62300.0
2008-02-07 14:35:00,54.58,54.68,54.47,54.51,82400.0,44.5707,44.6523,44.4808,44.5135,82400.0
2008-02-07 14:40:00,54.52,54.59,54.45,54.49,59600.0,44.5217,44.5788,44.4645,44.4972,59600.0
2008-02-07 14:45:00,54.49,54.62,54.42,54.58,29100.0,44.4972,44.6033,44.44,44.5707,29100.0
2008-02-07 14:50:00,54.58,54.63,54.52,54.54,48800.0,44.5707,44.6115,44.5217,44.538,48800.0
2008-02-07 14:55:00,54.56,54.7,54.44,54.44,42700.0,44.5543,44.6687,44.4563,44.4563,42700.0
2008-02-07 15:00:00,54.43,54.44,54.26,54.36,62100.0,44.4482,44.4563,44.3094,44.391,62100.0
2008-02-07 15:05:00,54.35,54.36,54.14,54.14,87200.0,44.3828,44.391,44.2114,44.2114,87200.0
2008-02-07 15:10:00,54.13,54.36,54.11,54.31,68600.0,44.2032,44.391,44.1869,44.3502,68600.0
2008-02-07 15:15:00,54.35,54.48,54.33,54.43,43100.0,44.3828,44.489,44.3665,44.4482,43100.0
2008-02-07 15:20:00,54.45,54.51,54.37,54.41,116500.0,44.4645,44.5135,44.3992,44.4318,116500.0
2008-02-07 15:25:00,54.4,54.65,54.37,54.51,116100.0,44.4237,44.6278,44.3992,44.5135,116100.0
2008-02-07 15:30:00,54.51,54.67,54.51,54.67,59900.0,44.5135,44.6442,44.5135,44.6442,59900.0
2008-02-07 15:35:00,54.66,54.71,54.53,54.57,73700.0,44.636,44.6768,44.5298,44.5625,73700.0
2008-02-07 15:40:00,54.58,54.63,54.42,54.42,147800.0,44.5707,44.6115,44.44,44.44,147800.0
2008-02-07 15:45:00,54.4,54.48,54.36,54.46,189500.0,44.4237,44.489,44.391,44.4727,189500.0
2008-02-07 15:50:00,54.45,54.58,54.43,54.55,69900.0,44.4645,44.5707,44.4482,44.5462,69900.0
2008-02-07 15:55:00,54.57,54.65,54.53,54.63,42700.0,44.5625,44.6278,44.5298,44.6115,42700.0
2008-02-07 16:00:00,54.61,54.61,54.57,54.57,900.0,44.5952,44.5952,44.5625,44.5625,900.0
2008-02-07 16:05:00,54.57,54.57,54.57,54.57,0.0,44.5625,44.5625,44.5625,44.5625,0.0
2008-02-07 16:10:00,54.57,54.57,54.57,54.57,0.0,44.5625,44.5625,44.5625,44.5625,0.0
2008-02-08 09:30:00,54.52,54.72,54.48,54.71,69800.0,44.5217,44.685,44.489,44.6768,69800.0
2008-02-08 09:35:00,54.71,54.78,54.65,54.66,45300.0,44.6768,44.734,44.6278,44.636,45300.0
2008-02-08 09:40:00,54.65,54.65,54.48,54.57,22800.0,44.6278,44.6278,44.489,44.5625,22800.0
2008-02-08 09:45:00,54.58,54.71,54.55,54.65,33000.0,44.5707,44.6768,44.5462,44.6278,33000.0
2008-02-08 09:50:00,54.65,54.73,54.62,54.73,30900.0,44.6278,44.6932,44.6033,44.6932,30900.0
2008-02-08 09:55:00,54.74,54.86,54.71,54.85,35500.0,44.7013,44.7993,44.6768,44.7912,35500.0
2008-02-08 10:00:00,54.85,54.92,54.74,54.91,56500.0,44.7912,44.8483,44.7013,44.8402,56500.0
2008-02-08 10:05:00,54.92,54.96,54.84,54.87,17800.0,44.8483,44.881,44.783,44.8075,17800.0
2008-02-08 10:10:00,54.87,54.95,54.82,54.86,35700.0,44.8075,44.8728,44.7667,44.7993,35700.0
2008-02-08 10:15:00,54.85,54.9,54.81,54.86,35700.0,44.7912,44.832,44.7585,44.7993,35700.0
2008-02-08 10:20:00,54.84,54.92,54.82,54.9,15100.0,44.783,44.8483,44.7667,44.832,15100.0
2008-02-08 10:25:00,54.9,54.9,54.83,54.87,14300.0,44.832,44.832,44.7748,44.8075,14300.0
2008-02-08 10:30:00,54.85,54.86,54.76,54.78,20800.0,44.7912,44.7993,44.7177,44.734,20800.0
2008-02-08 10:35:00,54.78,54.79,54.74,54.78,18400.0,44.734,44.7422,44.7013,44.734,18400.0
2008-02-08 10:40:00,54.8,54.9,54.79,54.9,10500.0,44.7503,44.832,44.7422,44.832,10500.0
2008-02-08 10:45:00,54.9,54.97,54.9,54.92,17100.0,44.832,44.8891,44.832,44.8483,17100.0
2008-02-08 10:50:00,54.93,55.01,54.92,54.96,16000.0,44.8565,44.9218,44.8483,44.881,16000.0
2008-02-08 10:55:00,54.96,54.99,54.88,54.91,23400.0,44.881,44.9055,44.8157,44.8402,23400.0
2008-02-08 11:00:00,54.91,54.95,54.85,54.85,21500.0,44.8402,44.8728,44.7912,44.7912,21500.0
2008-02-08 11:05:00,54.87,55.06,54.85,55.05,219000.0,44.8075,44.9626,44.7912,44.9545,219000.0
2008-02-08 11:10:00,55.06,55.1,54.97,54.97,45900.0,44.9626,44.9953,44.8891,44.8891,45900.0
2008-02-08 11:15:00,54.98,55.05,54.96,55.03,10900.0,44.8973,44.9545,44.881,44.9381,10900.0
2008-02-08 11:20:00,55.01,55.01,54.92,54.93,16900.0,44.9218,44.9218,44.8483,44.8565,16900.0
2008-02-08 11:25:00,54.94,54.98,54.89,54.91,27500.0,44.8647,44.8973,44.8238,44.8402,27500.0
2008-02-08 11:30:00,54.91,54.96,54.9,54.93,30900.0,44.8402,44.881,44.832,44.8565,30900.0
2008-02-08 11:35:00,54.94,54.96,54.91,54.92,13400.0,44.8647,44.881,44.8402,44.8483,13400.0
2008-02-08 11:40:00,54.92,54.96,54.88,54.92,20800.0,44.8483,44.881,44.8157,44.8483,20800.0
2008-02-08 11:45:00,54.92,54.93,54.84,54.85,25400.0,44.8483,44.8565,44.783,44.7912,25400.0
2008-02-08 11:50:00,54.84,54.84,54.77,54.79,10800.0,44.783,44.783,44.7258,44.7422,10800.0
2008-02-08 11:55:00,54.8,54.81,54.69,54.71,14400.0,44.7503,44.7585,44.6605,44.6768,14400.0
2008-02-08 12:00:00,54.7,54.71,54.66,54.71,11200.0,44.6687,44.6768,44.636,44.6768,11200.0
2008-02-08 12:05:00,54.72,54.78,54.71,54.73,22600.0,44.685,44.734,44.6768,44.6932,22600.0
2008-02-08 12:10:00,54.73,54.77,54.69,54.69,28100.0,44.6932,44.7258,44.6605,44.6605,28100.0
2008-02-08 12:15:00,54.7,54.73,54.63,54.64,27800.0,44.6687,44.6932,44.6115,44.6197,27800.0
2008-02-08 12:20:00,54.65,54.65,54.52,54.6,35700.0,44.6278,44.6278,44.5217,44.587,35700.0
2008-02-08 12:25:00,54.63,54.73,54.62,54.73,28500.0,44.6115,44.6932,44.6033,44.6932,28500.0
2008-02-08 12:30:00,54.72,54.75,54.65,54.66,37800.0,44.685,44.7095,44.6278,44.636,37800.0
2008-02-08 12:35:00,54.65,54.69,54.64,54.67,18400.0,44.6278,44.6605,44.6197,44.6442,18400.0
2008-02-08 12:40:00,54.68,54.75,54.65,54.73,16700.0,44.6523,44.7095,44.6278,44.6932,16700.0
2008-02-08 12:45:00,54.72,54.73,54.54,54.57,35500.0,44.685,44.6932,44.538,44.5625,35500.0
2008-02-08 12:50:00,54.57,54.69,54.57,54.65,34500.0,44.5625,44.6605,44.5625,44.6278,34500.0
2008-02-08 12:55:00,54.67,54.73,54.67,54.72,44500.0,44.6442,44.6932,44.6442,44.685,44500.0
2008-02-08 13:00:00,54.72,54.72,54.68,54.69,32600.0,44.685,44.685,44.6523,44.6605,32600.0
2008-02-08 13:05:00,54.69,54.7,54.62,54.67,15000.0,44.6605,44.6687,44.6033,44.6442,15000.0
2008-02-08 13:10:00,54.67,54.7,54.53,54.57,15800.0,44.6442,44.6687,44.5298,44.5625,15800.0
2008-02-08 13:15:00,54.58,54.61,54.5,54.5,25700.0,44.5707,44.5952,44.5053,44.5053,25700.0
2008-02-08 13:20:00,54.5,54.54,54.46,54.51,28500.0,44.5053,44.538,44.4727,44.5135,28500.0
2008-02-08 13:25:00,54.51,54.59,54.48,54.57,35800.0,44.5135,44.5788,44.489,44.5625,35800.0
2008-02-08 13:30:00,54.56,54.59,54.47,54.49,27800.0,44.5543,44.5788,44.4808,44.4972,27800.0
2008-02-08 13:35:00,54.5,54.5,54.36,54.38,48200.0,44.5053,44.5053,44.391,44.4073,48200.0
2008-02-08 13:40:00,54.38,54.39,54.28,54.38,30100.0,44.4073,44.4155,44.3257,44.4073,30100.0
2008-02-08 13:45:00,54.39,54.5,54.34,54.48,30900.0,44.4155,44.5053,44.3747,44.489,30900.0
2008-02-08 13:50:00,54.48,54.62,54.48,54.49,32000.0,44.489,44.6033,44.489,44.4972,32000.0
2008-02-08 13:55:00,54.48,54.56,54.46,54.51,22600.0,44.489,44.5543,44.4727,44.5135,22600.0
2008-02-08 14:00:00,54.51,54.54,54.43,54.46,37200.0,44.5135,44.538,44.4482,44.4727,37200.0
2008-02-08 14:05:00,54.47,54.53,54.47,54.49,28000.0,44.4808,44.5298,44.4808,44.4972,28000.0
2008-02-08 14:10:00,54.49,54.52,54.44,54.48,16500.0,44.4972,44.5217,44.4563,44.489,16500.0
2008-02-08 14:15:00,54.48,54.66,54.48,54.66,28800.0,44.489,44.636,44.489,44.636,28800.0
2008-02-08 14:20:00,54.67,54.69,54.57,54.59,31700.0,44.6442,44.6605,44.5625,44.5788,31700.0
2008-02-08 14:25:00,54.59,54.7,54.59,54.64,19200.0,44.5788,44.6687,44.5788,44.6197,19200.0
2008-02-08 14:30:00,54.63,54.69,54.58,54.58,40400.0,44.6115,44.6605,44.5707,44.5707,40400.0
2008-02-08 14:35:00,54.57,54.65,54.57,54.64,58800.0,44.5625,44.6278,44.5625,44.6197,58800.0
2008-02-08 14:40:00,54.63,54.7,54.58,54.68,24200.0,44.6115,44.6687,44.5707,44.6523,24200.0
2008-02-08 14:45:00,54.67,54.68,54.56,54.56,16400.0,44.6442,44.6523,44.5543,44.5543,16400.0
2008-02-08 14:50:00,54.56,54.62,54.55,54.56,19700.0,44.5543,44.6033,44.5462,44.5543,19700.0
2008-02-08 14:55:00,54.56,54.64,54.47,54.5,25800.0,44.5543,44.6197,44.4808,44.5053,25800.0
2008-02-08 15:00:00,54.5,54.52,54.45,54.45,40800.0,44.5053,44.5217,44.4645,44.4645,40800.0
2008-02-08 15:05:00,54.45,54.53,54.44,54.51,24000.0,44.4645,44.5298,44.4563,44.5135,24000.0
2008-02-08 15:10:00,54.54,54.56,54.46,54.5,14000.0,44.538,44.5543,44.4727,44.5053,14000.0
2008-02-08 15:15:00,54.52,54.66,54.52,54.64,31600.0,44.5217,44.636,44.5217,44.6197,31600.0
2008-02-08 15:20:00,54.62,54.62,54.5,54.58,123700.0,44.6033,44.6033,44.5053,44.5707,123700.0
2008-02-08 15:25:00,54.57,54.66,54.53,54.64,15800.0,44.5625,44.636,44.5298,44.6197,15800.0
2008-02-08 15:30:00,54.65,54.81,54.63,54.81,46300.0,44.6278,44.7585,44.6115,44.7585,46300.0
2008-02-08 15:35:00,54.81,54.81,54.63,54.67,23200.0,44.7585,44.7585,44.6115,44.6442,23200.0
2008-02-08 15:40:00,54.65,54.76,54.64,54.76,18000.0,44.6278,44.7177,44.6197,44.7177,18000.0
2008-02-08 15:45:00,54.76,54.93,54.76,54.87,70300.0,44.7177,44.8565,44.7177,44.8075,70300.0
2008-02-08 15:50:00,54.87,54.89,54.7,54.72,62000.0,44.8075,44.8238,44.6687,44.685,62000.0
2008-02-08 15:55:00,54.72,54.77,54.66,54.76,83300.0,44.685,44.7258,44.636,44.7177,83300.0
2008-02-08 16:00:00,54.77,54.77,54.76,54.76,600.0,44.7258,44.7258,44.7177,44.7177,600.0
2008-02-08 16:05:00,54.76,54.76,54.76,54.76,0.0,44.7177,44.7177,44.7177,44.7177,0.0
2008-02-08 16:10:00,54.73,54.73,54.73,54.73,100.0,44.6932,44.6932,44.6932,44.6932,100.0
2008-02-11 09:30:00,54.79,54.84,54.69,54.84,22800.0,44.7422,44.783,44.6605,44.783,22800.0
2008-02-11 09:35:00,54.84,54.88,54.71,54.71,18600.0,44.783,44.8157,44.6768,44.6768,18600.0
2008-02-11 09:40:00,54.71,54.78,54.67,54.7,19800.0,44.6768,44.734,44.6442,44.6687,19800.0
2008-02-11 09:45:00,54.7,54.77,54.62,54.67,53000.0,44.6687,44.7258,44.6033,44.6442,53000.0
2008-02-11 09:50:00,54.67,54.75,54.58,54.66,57200.0,44.6442,44.7095,44.5707,44.636,57200.0
2008-02-11 09:55:00,54.66,54.71,54.54,54.68,67100.0,44.636,44.6768,44.538,44.6523,67100.0
2008-02-11 10:00:00,54.66,54.74,54.63,54.65,56500.0,44.636,44.7013,44.6115,44.6278,56500.0
2008-02-11 10:05:00,54.65,54.67,54.55,54.57,32500.0,44.6278,44.6442,44.5462,44.5625,32500.0
2008-02-11 10:10:00,54.57,54.6,54.51,54.57,34700.0,44.5625,44.587,44.5135,44.5625,34700.0
2008-02-11 10:15:00,54.59,54.64,54.58,54.6,34400.0,44.5788,44.6197,44.5707,44.587,34400.0
2008-02-11 10:20:00,54.6,54.63,54.51,54.59,64800.0,44.587,44.6115,44.5135,44.5788,64800.0
2008-02-11 10:25:00,54.61,54.65,54.54,54.65,38300.0,44.5952,44.6278,44.538,44.6278,38300.0
2008-02-11 10:30:00,54.66,54.7,54.57,54.69,41800.0,44.636,44.6687,44.5625,44.6605,41800.0
2008-02-11 10:35:00,54.68,54.74,54.65,54.66,60200.0,44.6523,44.7013,44.6278,44.636,60200.0
2008-02-11 10:40:00,54.67,54.7,54.62,54.69,47200.0,44.6442,44.6687,44.6033,44.6605,47200.0
2008-02-11 10:45:00,54.68,54.72,54.66,54.67,44000.0,44.6523,44.685,44.636,44.6442,44000.0
2008-02-11 10:50:00,54.67,54.77,54.63,54.76,51700.0,44.6442,44.7258,44.6115,44.7177,51700.0
2008-02-11 10:55:00,54.76,54.81,54.74,54.79,58100.0,44.7177,44.7585,44.7013,44.7422,58100.0
2008-02-11 11:00:00,54.79,54.82,54.75,54.82,58100.0,44.7422,44.7667,44.7095,44.7667,58100.0
2008-02-11 11:05:00,54.81,54.91,54.81,54.87,26200.0,44.7585,44.8402,44.7585,44.8075,26200.0
2008-02-11 11:10:00,54.86,54.92,54.83,54.84,53600.0,44.7993,44.8483,44.7748,44.783,53600.0
2008-02-11 11:15:00,54.84,54.91,54.83,54.9,25400.0,44.783,44.8402,44.7748,44.832,25400.0
2008-02-11 11:20:00,54.9,54.97,54.9,54.91,11200.0,44.832,44.8891,44.832,44.8402,11200.0
2008-02-11 11:25:00,54.89,54.89,54.83,54.87,40700.0,44.8238,44.8238,44.7748,44.8075,40700.0
2008-02-11 11:30:00,54.87,54.87,54.79,54.85,68100.0,44.8075,44.8075,44.7422,44.7912,68100.0
2008-02-11 11:35:00,54.84,54.86,54.79,54.81,140600.0,44.783,44.7993,44.7422,44.7585,140600.0
2008-02-11 11:40:00,54.82,54.89,54.82,54.89,40700.0,44.7667,44.8238,44.7667,44.8238,40700.0
2008-02-11 11:45:00,54.88,54.88,54.79,54.82,44400.0,44.8157,44.8157,44.7422,44.7667,44400.0
2008-02-11 11:50:00,54.82,54.87,54.8,54.86,38000.0,44.7667,44.8075,44.7503,44.7993,38000.0
2008-02-11 11:55:00,54.85,54.85,54.78,54.82,22500.0,44.7912,44.7912,44.734,44.7667,22500.0
2008-02-11 12:00:00,54.82,54.99,54.82,54.96,40000.0,44.7667,44.9055,44.7667,44.881,40000.0
2008-02-11 12:05:00,54.96,55.07,54.96,55.01,32600.0,44.881,44.9708,44.881,44.9218,32600.0
2008-02-11 12:10:00,55.01,55.03,54.97,55.02,50600.0,44.9218,44.9381,44.8891,44.93,50600.0
2008-02-11 12:15:00,55.01,55.09,54.95,54.98,52500.0,44.9218,44.9871,44.8728,44.8973,52500.0
2008-02-11 12:20:00,54.98,54.99,54.94,54.94,45800.0,44.8973,44.9055,44.8647,44.8647,45800.0
2008-02-11 12:25:00,54.94,54.97,54.93,54.96,27700.0,44.8647,44.8891,44.8565,44.881,27700.0
2008-02-11 12:30:00,54.96,55.03,54.93,55.01,26800.0,44.881,44.9381,44.8565,44.9218,26800.0
2008-02-11 12:35:00,55.01,55.14,54.98,55.13,41100.0,44.9218,45.028,44.8973,45.0198,41100.0
2008-02-11 12:40:00,55.14,55.19,55.11,55.16,22100.0,45.028,45.0688,45.0035,45.0443,22100.0
2008-02-11 12:45:00,55.17,55.26,55.16,55.25,24400.0,45.0525,45.126,45.0443,45.1178,24400.0
2008-02-11 12:50:00,55.24,55.25,55.19,55.24,13900.0,45.1096,45.1178,45.0688,45.1096,13900.0
2008-02-11 12:55:00,55.25,55.25,55.21,55.24,15800.0,45.1178,45.1178,45.0851,45.1096,15800.0
2008-02-11 13:00:00,55.26,55.34,55.26,55.3,14400.0,45.126,45.1913,45.126,45.1586,14400.0
2008-02-11 13:05:00,55.29,55.3,55.21,55.22,11200.0,45.1505,45.1586,45.0851,45.0933,11200.0
2008-02-11 13:10:00,55.22,55.29,55.21,55.25,9100.0,45.0933,45.1505,45.0851,45.1178,9100.0
2008-02-11 13:15:00,55.27,55.27,55.19,55.21,38300.0,45.1341,45.1341,45.0688,45.0851,38300.0
2008-02-11 13:20:00,55.19,55.26,55.19,55.24,21100.0,45.0688,45.126,45.0688,45.1096,21100.0
2008-02-11 13:25:00,55.23,55.32,55.22,55.32,10900.0,45.1015,45.175,45.0933,45.175,10900.0
2008-02-11 13:30:00,55.34,55.38,55.27,55.35,24300.0,45.1913,45.224,45.1341,45.1995,24300.0
2008-02-11 13:35:00,55.35,55.36,55.29,55.33,21400.0,45.1995,45.2076,45.1505,45.1831,21400.0
2008-02-11 13:40:00,55.33,55.36,55.29,55.29,13900.0,45.1831,45.2076,45.1505,45.1505,13900.0
2008-02-11 13:45:00,55.3,55.32,55.25,55.28,23300.0,45.1586,45.175,45.1178,45.1423,23300.0
2008-02-11 13:50:00,55.29,55.35,55.28,55.32,51700.0,45.1505,45.1995,45.1423,45.175,51700.0
2008-02-11 13:55:00,55.33,55.33,55.28,55.32,37500.0,45.1831,45.1831,45.1423,45.175,37500.0
2008-02-11 14:00:00,55.31,55.35,55.28,55.28,42400.0,45.1668,45.1995,45.1423,45.1423,42400.0
2008-02-11 14:05:00,55.28,55.34,55.26,55.31,31800.0,45.1423,45.1913,45.126,45.1668,31800.0
2008-02-11 14:10:00,55.31,55.41,55.3,55.39,73700.0,45.1668,45.2485,45.1586,45.2321,73700.0
2008-02-11 14:15:00,55.38,55.38,55.24,55.28,74000.0,45.224,45.224,45.1096,45.1423,74000.0
2008-02-11 14:20:00,55.27,55.29,55.24,55.27,49200.0,45.1341,45.1505,45.1096,45.1341,49200.0
2008-02-11 14:25:00,55.27,55.3,55.22,55.24,42300.0,45.1341,45.1586,45.0933,45.1096,42300.0
2008-02-11 14:30:00,55.24,55.24,55.18,55.21,58500.0,45.1096,45.1096,45.0606,45.0851,58500.0
2008-02-11 14:35:00,55.2,55.21,55.16,55.18,39500.0,45.077,45.0851,45.0443,45.0606,39500.0
2008-02-11 14:40:00,55.17,55.22,55.15,55.22,40000.0,45.0525,45.0933,45.0361,45.0933,40000.0
2008-02-11 14:45:00,55.23,55.3,55.22,55.3,54700.0,45.1015,45.1586,45.0933,45.1586,54700.0
2008-02-11 14:50:00,55.29,55.35,55.27,55.32,48000.0,45.1505,45.1995,45.1341,45.175,48000.0
2008-02-11 14:55:00,55.34,55.34,55.25,55.26,25400.0,45.1913,45.1913,45.1178,45.126,25400.0
2008-02-11 15:00:00,55.27,55.31,55.18,55.26,143100.0,45.1341,45.1668,45.0606,45.126,143100.0
2008-02-11 15:05:00,55.26,55.33,55.2,55.32,87700.0,45.126,45.1831,45.077,45.175,87700.0
2008-02-11 15:10:00,55.32,55.4,55.29,55.35,51700.0,45.175,45.2403,45.1505,45.1995,51700.0
2008-02-11 15:15:00,55.35,55.35,55.28,55.31,43700.0,45.1995,45.1995,45.1423,45.1668,43700.0
2008-02-11 15:20:00,55.32,55.44,55.32,55.43,86900.0,45.175,45.273,45.175,45.2648,86900.0
2008-02-11 15:25:00,55.42,55.45,55.36,55.41,84400.0,45.2566,45.2811,45.2076,45.2485,84400.0
2008-02-11 15:30:00,55.41,55.42,55.33,55.37,94900.0,45.2485,45.2566,45.1831,45.2158,94900.0
2008-02-11 15:35:00,55.37,55.41,55.26,55.31,140000.0,45.2158,45.2485,45.126,45.1668,140000.0
2008-02-11 15:40:00,55.31,55.32,55.22,55.23,102700.0,45.1668,45.175,45.0933,45.1015,102700.0
2008-02-11 15:45:00,55.23,55.31,55.22,55.31,60800.0,45.1015,45.1668,45.0933,45.1668,60800.0
2008-02-11 15:50:00,55.3,55.32,55.26,55.31,38700.0,45.1586,45.175,45.126,45.1668,38700.0
2008-02-11 15:55:00,55.31,55.36,55.29,55.33,58000.0,45.1668,45.2076,45.1505,45.1831,58000.0
2008-02-12 09:30:00,55.67,55.72,55.57,55.63,48900.0,45.4608,45.5016,45.3791,45.4281,48900.0
2008-02-12 09:35:00,55.59,55.64,55.55,55.61,9800.0,45.3954,45.4363,45.3628,45.4118,9800.0
2008-02-12 09:40:00,55.59,55.7,55.56,55.65,16500.0,45.3954,45.4853,45.371,45.4444,16500.0
2008-02-12 09:45:00,55.64,55.8,55.62,55.78,12300.0,45.4363,45.5669,45.4199,45.5506,12300.0
2008-02-12 09:50:00,55.79,55.79,55.68,55.69,52300.0,45.5588,45.5588,45.4689,45.4771,52300.0
2008-02-12 09:55:00,55.69,55.76,55.69,55.76,12500.0,45.4771,45.5343,45.4771,45.5343,12500.0
2008-02-12 10:00:00,55.76,55.89,55.74,55.86,89300.0,45.5343,45.6404,45.5179,45.6159,89300.0
2008-02-12 10:05:00,55.86,55.89,55.83,55.89,13800.0,45.6159,45.6404,45.5914,45.6404,13800.0
2008-02-12 10:10:00,55.91,56.0,55.89,55.99,15600.0,45.6568,45.7303,45.6404,45.7221,15600.0
2008-02-12 10:15:00,55.99,56.06,55.94,55.94,37700.0,45.7221,45.7793,45.6813,45.6813,37700.0
2008-02-12 10:20:00,55.94,55.98,55.91,55.91,13900.0,45.6813,45.7139,45.6568,45.6568,13900.0
2008-02-12 10:25:00,55.92,55.95,55.9,55.93,21900.0,45.6649,45.6894,45.6486,45.6731,21900.0
2008-02-12 10:30:00,55.93,56.03,55.92,56.03,22900.0,45.6731,45.7548,45.6649,45.7548,22900.0
2008-02-12 10:35:00,56.02,56.03,55.91,55.91,67600.0,45.7466,45.7548,45.6568,45.6568,67600.0
2008-02-12 10:40:00,55.91,55.97,55.9,55.97,25000.0,45.6568,45.7058,45.6486,45.7058,25000.0
2008-02-12 10:45:00,55.99,56.08,55.99,56.08,30300.0,45.7221,45.7956,45.7221,45.7956,30300.0
2008-02-12 10:50:00,56.09,56.09,56.02,56.06,25600.0,45.8038,45.8038,45.7466,45.7793,25600.0
2008-02-12 10:55:00,56.07,56.13,56.05,56.12,27100.0,45.7874,45.8364,45.7711,45.8283,27100.0
2008-02-12 11:00:00,56.12,56.12,56.05,56.09,32300.0,45.8283,45.8283,45.7711,45.8038,32300.0
2008-02-12 11:05:00,56.09,56.11,56.04,56.1,20500.0,45.8038,45.8201,45.7629,45.8119,20500.0
2008-02-12 11:10:00,56.11,56.15,56.1,56.11,22900.0,45.8201,45.8528,45.8119,45.8201,22900.0
2008-02-12 11:15:00,56.14,56.14,56.1,56.13,22500.0,45.8446,45.8446,45.8119,45.8364,22500.0
2008-02-12 11:20:00,56.13,56.16,56.05,56.06,32100.0,45.8364,45.8609,45.7711,45.7793,32100.0
2008-02-12 11:25:00,56.06,56.07,56.02,56.07,25500.0,45.7793,45.7874,45.7466,45.7874,25500.0
2008-02-12 11:30:00,56.07,56.1,56.03,56.05,42800.0,45.7874,45.8119,45.7548,45.7711,42800.0
2008-02-12 11:35:00,56.06,56.08,56.0,56.01,67800.0,45.7793,45.7956,45.7303,45.7384,67800.0
2008-02-12 11:40:00,56.03,56.05,56.0,56.01,15200.0,45.7548,45.7711,45.7303,45.7384,15200.0
2008-02-12 11:45:00,56.0,56.07,56.0,56.07,24900.0,45.7303,45.7874,45.7303,45.7874,24900.0
2008-02-12 11:50:00,56.06,56.07,55.99,55.99,25600.0,45.7793,45.7874,45.7221,45.7221,25600.0
2008-02-12 11:55:00,55.98,56.02,55.98,55.99,28400.0,45.7139,45.7466,45.7139,45.7221,28400.0
2008-02-12 12:00:00,55.99,56.02,55.98,55.99,44600.0,45.7221,45.7466,45.7139,45.7221,44600.0
2008-02-12 12:05:00,55.99,56.01,55.96,56.01,81400.0,45.7221,45.7384,45.6976,45.7384,81400.0
2008-02-12 12:10:00,56.02,56.03,55.93,55.97,30900.0,45.7466,45.7548,45.6731,45.7058,30900.0
2008-02-12 12:15:00,55.97,55.98,55.95,55.96,15900.0,45.7058,45.7139,45.6894,45.6976,15900.0
2008-02-12 12:20:00,55.96,55.97,55.86,55.88,17100.0,45.6976,45.7058,45.6159,45.6323,17100.0
2008-02-12 12:25:00,55.88,55.9,55.79,55.83,47500.0,45.6323,45.6486,45.5588,45.5914,47500.0
2008-02-12 12:30:00,55.83,55.84,55.75,55.82,30700.0,45.5914,45.5996,45.5261,45.5833,30700.0
2008-02-12 12:35:00,55.81,55.83,55.74,55.78,49100.0,45.5751,45.5914,45.5179,45.5506,49100.0
2008-02-12 12:40:00,55.78,55.78,55.71,55.71,45900.0,45.5506,45.5506,45.4934,45.4934,45900.0
2008-02-12 12:45:00,55.69,55.77,55.69,55.74,37600.0,45.4771,45.5424,45.4771,45.5179,37600.0
2008-02-12 12:50:00,55.74,55.79,55.74,55.78,24700.0,45.5179,45.5588,45.5179,45.5506,24700.0
2008-02-12 12:55:00,55.77,55.82,55.77,55.8,48600.0,45.5424,45.5833,45.5424,45.5669,48600.0
2008-02-12 13:00:00,55.82,55.88,55.82,55.88,33200.0,45.5833,45.6323,45.5833,45.6323,33200.0
2008-02-12 13:05:00,55.88,55.88,55.84,55.85,31200.0,45.6323,45.6323,45.5996,45.6078,31200.0
2008-02-12 13:10:00,55.85,55.86,55.83,55.83,26700.0,45.6078,45.6159,45.5914,45.5914,26700.0
2008-02-12 13:15:00,55.84,55.94,55.83,55.89,24000.0,45.5996,45.6813,45.5914,45.6404,24000.0
2008-02-12 13:20:00,55.89,55.93,55.89,55.91,30300.0,45.6404,45.6731,45.6404,45.6568,30300.0
2008-02-12 13:25:00,55.92,56.0,55.91,55.96,29400.0,45.6649,45.7303,45.6568,45.6976,29400.0
2008-02-12 13:30:00,55.96,55.96,55.93,55.94,15700.0,45.6976,45.6976,45.6731,45.6813,15700.0
2008-02-12 13:35:00,55.95,55.95,55.87,55.88,40100.0,45.6894,45.6894,45.6241,45.6323,40100.0
2008-02-12 13:40:00,55.88,55.9,55.85,55.87,18900.0,45.6323,45.6486,45.6078,45.6241,18900.0
2008-02-12 13:45:00,55.87,55.93,55.84,55.93,28700.0,45.6241,45.6731,45.5996,45.6731,28700.0
2008-02-12 13:50:00,55.92,55.98,55.92,55.93,29200.0,45.6649,45.7139,45.6649,45.6731,29200.0
2008-02-12 13:55:00,55.93,55.98,55.93,55.97,18700.0,45.6731,45.7139,45.6731,45.7058,18700.0
2008-02-12 14:00:00,55.96,55.96,55.89,55.9,29400.0,45.6976,45.6976,45.6404,45.6486,29400.0
2008-02-12 14:05:00,55.89,55.92,55.87,55.88,28800.0,45.6404,45.6649,45.6241,45.6323,28800.0
2008-02-12 14:10:00,55.9,55.94,55.9,55.93,19900.0,45.6486,45.6813,45.6486,45.6731,19900.0
2008-02-12 14:15:00,55.94,55.94,55.8,55.8,27700.0,45.6813,45.6813,45.5669,45.5669,27700.0
2008-02-12 14:20:00,55.78,55.82,55.77,55.81,22800.0,45.5506,45.5833,45.5424,45.5751,22800.0
2008-02-12 14:25:00,55.82,55.82,55.78,55.8,55600.0,45.5833,45.5833,45.5506,45.5669,55600.0
2008-02-12 14:30:00,55.8,55.8,55.69,55.73,72800.0,45.5669,45.5669,45.4771,45.5098,72800.0
2008-02-12 14:35:00,55.72,55.72,55.67,55.71,60100.0,45.5016,45.5016,45.4608,45.4934,60100.0
2008-02-12 14:40:00,55.72,55.74,55.65,55.72,45600.0,45.5016,45.5179,45.4444,45.5016,45600.0
2008-02-12 14:45:00,55.72,55.83,55.69,55.83,57800.0,45.5016,45.5914,45.4771,45.5914,57800.0
2008-02-12 14:50:00,55.83,55.84,55.78,55.83,55000.0,45.5914,45.5996,45.5506,45.5914,55000.0
2008-02-12 14:55:00,55.82,55.9,55.79,55.89,32700.0,45.5833,45.6486,45.5588,45.6404,32700.0
2008-02-12 15:00:00,55.88,55.88,55.74,55.75,35700.0,45.6323,45.6323,45.5179,45.5261,35700.0
2008-02-12 15:05:00,55.75,55.75,55.63,55.69,47800.0,45.5261,45.5261,45.4281,45.4771,47800.0
2008-02-12 15:10:00,55.7,55.76,55.67,55.68,62800.0,45.4853,45.5343,45.4608,45.4689,62800.0
2008-02-12 15:15:00,55.68,55.75,55.66,55.68,49300.0,45.4689,45.5261,45.4526,45.4689,49300.0
2008-02-12 15:20:00,55.67,55.69,55.46,55.47,41200.0,45.4608,45.4771,45.2893,45.2975,41200.0
2008-02-12 15:25:00,55.45,55.49,55.36,55.44,236100.0,45.2811,45.3138,45.2076,45.273,236100.0
2008-02-12 15:30:00,55.45,55.49,55.38,55.38,106400.0,45.2811,45.3138,45.224,45.224,106400.0
2008-02-12 15:35:00,55.37,55.37,55.18,55.2,255200.0,45.2158,45.2158,45.0606,45.077,255200.0
2008-02-12 15:40:00,55.22,55.38,55.19,55.32,132100.0,45.0933,45.224,45.0688,45.175,132100.0
2008-02-12 15:45:00,55.29,55.44,55.25,55.41,155100.0,45.1505,45.273,45.1178,45.2485,155100.0
2008-02-12 15:50:00,55.41,55.45,55.36,55.36,140900.0,45.2485,45.2811,45.2076,45.2076,140900.0
2008-02-12 15:55:00,55.37,55.51,55.36,55.49,242900.0,45.2158,45.3301,45.2076,45.3138,242900.0
2008-02-12 16:00:00,55.53,55.53,55.49,55.49,1500.0,45.3465,45.3465,45.3138,45.3138,1500.0
2008-02-12 16:05:00,55.49,55.49,55.49,55.49,0.0,45.3138,45.3138,45.3138,45.3138,0.0
2008-02-12 16:10:00,55.49,55.49,55.49,55.49,0.0,45.3138,45.3138,45.3138,45.3138,0.0
2008-02-13 09:30:00,55.99,56.15,55.99,56.13,36500.0,45.7221,45.8528,45.7221,45.8364,36500.0
2008-02-13 09:35:00,56.14,56.14,56.01,56.08,52100.0,45.8446,45.8446,45.7384,45.7956,52100.0
2008-02-13 09:40:00,56.08,56.11,55.9,55.98,117900.0,45.7956,45.8201,45.6486,45.7139,117900.0
2008-02-13 09:45:00,55.98,56.02,55.92,55.99,107100.0,45.7139,45.7466,45.6649,45.7221,107100.0
2008-02-13 09:50:00,55.98,56.0,55.87,55.95,40600.0,45.7139,45.7303,45.6241,45.6894,40600.0
2008-02-13 09:55:00,55.95,56.03,55.94,55.98,36700.0,45.6894,45.7548,45.6813,45.7139,36700.0
2008-02-13 10:00:00,55.95,56.06,55.92,55.95,34700.0,45.6894,45.7793,45.6649,45.6894,34700.0
2008-02-13 10:05:00,55.94,56.05,55.91,56.05,22000.0,45.6813,45.7711,45.6568,45.7711,22000.0
2008-02-13 10:10:00,56.04,56.12,55.97,56.09,25200.0,45.7629,45.8283,45.7058,45.8038,25200.0
2008-02-13 10:15:00,56.1,56.14,55.99,56.0,26800.0,45.8119,45.8446,45.7221,45.7303,26800.0
2008-02-13 10:20:00,56.01,56.04,55.9,55.91,18100.0,45.7384,45.7629,45.6486,45.6568,18100.0
2008-02-13 10:25:00,55.92,55.94,55.86,55.94,19000.0,45.6649,45.6813,45.6159,45.6813,19000.0
2008-02-13 10:30:00,55.95,55.96,55.8,55.88,25300.0,45.6894,45.6976,45.5669,45.6323,25300.0
2008-02-13 10:35:00,55.89,55.89,55.77,55.85,31900.0,45.6404,45.6404,45.5424,45.6078,31900.0
2008-02-13 10:40:00,55.87,55.87,55.77,55.8,52200.0,45.6241,45.6241,45.5424,45.5669,52200.0
2008-02-13 10:45:00,55.82,55.87,55.73,55.79,26400.0,45.5833,45.6241,45.5098,45.5588,26400.0
2008-02-13 10:50:00,55.78,55.9,55.78,55.87,17200.0,45.5506,45.6486,45.5506,45.6241,17200.0
2008-02-13 10:55:00,55.91,55.93,55.88,55.9,13500.0,45.6568,45.6731,45.6323,45.6486,13500.0
2008-02-13 11:00:00,55.89,55.93,55.85,55.93,6600.0,45.6404,45.6731,45.6078,45.6731,6600.0
2008-02-13 11:05:00,55.91,55.96,55.87,55.94,25800.0,45.6568,45.6976,45.6241,45.6813,25800.0
2008-02-13 11:10:00,55.94,55.99,55.9,55.93,136100.0,45.6813,45.7221,45.6486,45.6731,136100.0
2008-02-13 11:15:00,55.93,55.96,55.86,55.86,10900.0,45.6731,45.6976,45.6159,45.6159,10900.0
2008-02-13 11:20:00,55.87,55.91,55.85,55.9,7100.0,45.6241,45.6568,45.6078,45.6486,7100.0
2008-02-13 11:25:00,55.9,56.0,55.89,56.0,54200.0,45.6486,45.7303,45.6404,45.7303,54200.0
2008-02-13 11:30:00,56.0,56.02,55.96,56.01,70700.0,45.7303,45.7466,45.6976,45.7384,70700.0
2008-02-13 11:35:00,56.0,56.01,55.96,56.0,42000.0,45.7303,45.7384,45.6976,45.7303,42000.0
2008-02-13 11:40:00,56.0,56.06,56.0,56.01,27700.0,45.7303,45.7793,45.7303,45.7384,27700.0
2008-02-13 11:45:00,56.01,56.05,55.99,56.01,12400.0,45.7384,45.7711,45.7221,45.7384,12400.0
2008-02-13 11:50:00,56.03,56.03,55.9,55.93,22800.0,45.7548,45.7548,45.6486,45.6731,22800.0
2008-02-13 11:55:00,55.93,55.98,55.89,55.94,19400.0,45.6731,45.7139,45.6404,45.6813,19400.0
2008-02-13 12:00:00,55.95,56.04,55.94,56.02,24300.0,45.6894,45.7629,45.6813,45.7466,24300.0
2008-02-13 12:05:00,56.03,56.07,55.98,56.06,17400.0,45.7548,45.7874,45.7139,45.7793,17400.0
2008-02-13 12:10:00,56.08,56.12,56.04,56.06,27500.0,45.7956,45.8283,45.7629,45.7793,27500.0
2008-02-13 12:15:00,56.06,56.06,56.02,56.03,12600.0,45.7793,45.7793,45.7466,45.7548,12600.0
2008-02-13 12:20:00,56.03,56.06,56.0,56.02,24200.0,45.7548,45.7793,45.7303,45.7466,24200.0
2008-02-13 12:25:00,56.02,56.02,55.96,55.99,32800.0,45.7466,45.7466,45.6976,45.7221,32800.0
2008-02-13 12:30:00,56.0,56.02,55.99,56.02,12900.0,45.7303,45.7466,45.7221,45.7466,12900.0
2008-02-13 12:35:00,56.03,56.05,56.01,56.03,67800.0,45.7548,45.7711,45.7384,45.7548,67800.0
2008-02-13 12:40:00,56.02,56.02,55.99,55.99,21900.0,45.7466,45.7466,45.7221,45.7221,21900.0
2008-02-13 12:45:00,55.98,56.0,55.96,56.0,9300.0,45.7139,45.7303,45.6976,45.7303,9300.0
2008-02-13 12:50:00,55.99,56.04,55.98,56.04,7200.0,45.7221,45.7629,45.7139,45.7629,7200.0
2008-02-13 12:55:00,56.03,56.04,56.02,56.04,4500.0,45.7548,45.7629,45.7466,45.7629,4500.0
2008-02-13 13:00:00,56.07,56.07,55.98,56.04,25600.0,45.7874,45.7874,45.7139,45.7629,25600.0
2008-02-13 13:05:00,56.07,56.16,56.05,56.14,20000.0,45.7874,45.8609,45.7711,45.8446,20000.0
2008-02-13 13:10:00,56.14,56.19,56.12,56.17,17500.0,45.8446,45.8854,45.8283,45.8691,17500.0
2008-02-13 13:15:00,56.18,56.23,56.17,56.23,38200.0,45.8772,45.9181,45.8691,45.9181,38200.0
2008-02-13 13:20:00,56.24,56.3,56.22,56.26,26600.0,45.9262,45.9752,45.9099,45.9426,26600.0
2008-02-13 13:25:00,56.26,56.27,56.22,56.23,11900.0,45.9426,45.9507,45.9099,45.9181,11900.0
2008-02-13 13:30:00,56.22,56.25,56.2,56.25,10300.0,45.9099,45.9344,45.8936,45.9344,10300.0
2008-02-13 13:35:00,56.25,56.28,56.25,56.27,11100.0,45.9344,45.9589,45.9344,45.9507,11100.0
2008-02-13 13:40:00,56.27,56.31,56.25,56.29,14500.0,45.9507,45.9834,45.9344,45.9671,14500.0
2008-02-13 13:45:00,56.29,56.35,56.29,56.35,23200.0,45.9671,46.0161,45.9671,46.0161,23200.0
2008-02-13 13:50:00,56.34,56.36,56.3,56.3,14100.0,46.0079,46.0242,45.9752,45.9752,14100.0
2008-02-13 13:55:00,56.3,56.3,56.25,56.27,17600.0,45.9752,45.9752,45.9344,45.9507,17600.0
2008-02-13 14:00:00,56.26,56.28,56.21,56.24,19500.0,45.9426,45.9589,45.9017,45.9262,19500.0
2008-02-13 14:05:00,56.26,56.28,56.22,56.22,21200.0,45.9426,45.9589,45.9099,45.9099,21200.0
2008-02-13 14:10:00,56.2,56.22,56.16,56.19,222000.0,45.8936,45.9099,45.8609,45.8854,222000.0
2008-02-13 14:15:00,56.19,56.27,56.19,56.27,44300.0,45.8854,45.9507,45.8854,45.9507,44300.0
2008-02-13 14:20:00,56.26,56.27,56.19,56.2,104300.0,45.9426,45.9507,45.8854,45.8936,104300.0
2008-02-13 14:25:00,56.24,56.25,56.14,56.18,155300.0,45.9262,45.9344,45.8446,45.8772,155300.0
2008-02-13 14:30:00,56.2,56.23,56.18,56.21,74300.0,45.8936,45.9181,45.8772,45.9017,74300.0
2008-02-13 14:35:00,56.24,56.3,56.22,56.29,36200.0,45.9262,45.9752,45.9099,45.9671,36200.0
2008-02-13 14:40:00,56.31,56.31,56.23,56.26,51500.0,45.9834,45.9834,45.9181,45.9426,51500.0
2008-02-13 14:45:00,56.28,56.32,56.26,56.26,29300.0,45.9589,45.9916,45.9426,45.9426,29300.0
2008-02-13 14:50:00,56.26,56.31,56.26,56.29,109200.0,45.9426,45.9834,45.9426,45.9671,109200.0
2008-02-13 14:55:00,56.3,56.36,56.28,56.34,68200.0,45.9752,46.0242,45.9589,46.0079,68200.0
2008-02-13 15:00:00,56.32,56.39,56.32,56.36,63900.0,45.9916,46.0487,45.9916,46.0242,63900.0
2008-02-13 15:05:00,56.36,56.36,56.29,56.32,40800.0,46.0242,46.0242,45.9671,45.9916,40800.0
2008-02-13 15:10:00,56.33,56.37,56.29,56.31,64400.0,45.9997,46.0324,45.9671,45.9834,64400.0
2008-02-13 15:15:00,56.31,56.34,56.29,56.31,70300.0,45.9834,46.0079,45.9671,45.9834,70300.0
2008-02-13 15:20:00,56.3,56.43,56.3,56.42,34500.0,45.9752,46.0814,45.9752,46.0732,34500.0
2008-02-13 15:25:00,56.41,56.45,56.4,56.42,42500.0,46.0651,46.0977,46.0569,46.0732,42500.0
2008-02-13 15:30:00,56.41,56.42,56.38,56.39,74200.0,46.0651,46.0732,46.0406,46.0487,74200.0
2008-02-13 15:35:00,56.4,56.48,56.38,56.48,364000.0,46.0569,46.1222,46.0406,46.1222,364000.0
2008-02-13 15:40:00,56.49,56.5,56.44,56.46,70200.0,46.1304,46.1386,46.0896,46.1059,70200.0
2008-02-13 15:45:00,56.46,56.5,56.42,56.42,85700.0,46.1059,46.1386,46.0732,46.0732,85700.0
2008-02-13 15:50:00,56.43,56.44,56.35,56.35,87300.0,46.0814,46.0896,46.0161,46.0161,87300.0
2008-02-13 15:55:00,56.35,56.38,56.34,56.37,59600.0,46.0161,46.0406,46.0079,46.0324,59600.0
2008-02-13 16:00:00,56.37,56.37,56.37,56.37,100.0,46.0324,46.0324,46.0324,46.0324,100.0
2008-02-13 16:05:00,56.34,56.34,56.34,56.34,500.0,46.0079,46.0079,46.0079,46.0079,500.0
2008-02-13 16:10:00,56.34,56.34,56.34,56.34,0.0,46.0079,46.0079,46.0079,46.0079,0.0
2008-02-14 09:30:00,56.57,56.57,56.23,56.29,98100.0,46.1957,46.1957,45.9181,45.9671,98100.0
2008-02-14 09:35:00,56.3,56.32,56.21,56.26,52900.0,45.9752,45.9916,45.9017,45.9426,52900.0
2008-02-14 09:40:00,56.25,56.3,56.15,56.15,22200.0,45.9344,45.9752,45.8528,45.8528,22200.0
2008-02-14 09:45:00,56.14,56.22,56.13,56.22,26200.0,45.8446,45.9099,45.8364,45.9099,26200.0
2008-02-14 09:50:00,56.23,56.3,56.2,56.29,14400.0,45.9181,45.9752,45.8936,45.9671,14400.0
2008-02-14 09:55:00,56.28,56.34,56.21,56.22,63100.0,45.9589,46.0079,45.9017,45.9099,63100.0
2008-02-14 10:00:00,56.22,56.35,56.19,56.3,55000.0,45.9099,46.0161,45.8854,45.9752,55000.0
2008-02-14 10:05:00,56.3,56.3,56.16,56.16,36700.0,45.9752,45.9752,45.8609,45.8609,36700.0
2008-02-14 10:10:00,56.16,56.25,56.13,56.25,40400.0,45.8609,45.9344,45.8364,45.9344,40400.0
2008-02-14 10:15:00,56.25,56.26,56.22,56.26,53800.0,45.9344,45.9426,45.9099,45.9426,53800.0
2008-02-14 10:20:00,56.27,56.32,56.27,56.3,56100.0,45.9507,45.9916,45.9507,45.9752,56100.0
2008-02-14 10:25:00,56.3,56.31,56.26,56.26,35000.0,45.9752,45.9834,45.9426,45.9426,35000.0
2008-02-14 10:30:00,56.26,56.3,56.25,56.25,74400.0,45.9426,45.9752,45.9344,45.9344,74400.0
2008-02-14 10:35:00,56.27,56.27,56.2,56.21,40000.0,45.9507,45.9507,45.8936,45.9017,40000.0
2008-02-14 10:40:00,56.22,56.25,56.16,56.19,68400.0,45.9099,45.9344,45.8609,45.8854,68400.0
2008-02-14 10:45:00,56.17,56.26,56.16,56.25,75300.0,45.8691,45.9426,45.8609,45.9344,75300.0
2008-02-14 10:50:00,56.26,56.26,56.12,56.16,28500.0,45.9426,45.9426,45.8283,45.8609,28500.0
2008-02-14 10:55:00,56.15,56.16,56.08,56.1,66600.0,45.8528,45.8609,45.7956,45.8119,66600.0
2008-02-14 11:00:00,56.11,56.12,56.06,56.09,47000.0,45.8201,45.8283,45.7793,45.8038,47000.0
2008-02-14 11:05:00,56.08,56.12,56.04,56.05,23600.0,45.7956,45.8283,45.7629,45.7711,23600.0
2008-02-14 11:10:00,56.04,56.05,55.94,55.94,44800.0,45.7629,45.7711,45.6813,45.6813,44800.0
2008-02-14 11:15:00,55.95,55.95,55.83,55.86,72700.0,45.6894,45.6894,45.5914,45.6159,72700.0
2008-02-14 11:20:00,55.88,55.9,55.87,55.88,31900.0,45.6323,45.6486,45.6241,45.6323,31900.0
2008-02-14 11:25:00,55.87,55.97,55.87,55.96,29500.0,45.6241,45.7058,45.6241,45.6976,29500.0
2008-02-14 11:30:00,55.96,55.97,55.9,55.95,43700.0,45.6976,45.7058,45.6486,45.6894,43700.0
2008-02-14 11:35:00,55.96,55.99,55.94,55.95,44300.0,45.6976,45.7221,45.6813,45.6894,44300.0
2008-02-14 11:40:00,55.95,55.96,55.85,55.85,49000.0,45.6894,45.6976,45.6078,45.6078,49000.0
2008-02-14 11:45:00,55.85,55.89,55.83,55.86,46000.0,45.6078,45.6404,45.5914,45.6159,46000.0
2008-02-14 11:50:00,55.86,55.94,55.85,55.92,49000.0,45.6159,45.6813,45.6078,45.6649,49000.0
2008-02-14 11:55:00,55.91,55.94,55.9,55.92,33500.0,45.6568,45.6813,45.6486,45.6649,33500.0
2008-02-14 12:00:00,55.92,55.93,55.81,55.83,52400.0,45.6649,45.6731,45.5751,45.5914,52400.0
2008-02-14 12:05:00,55.82,55.94,55.82,55.93,31700.0,45.5833,45.6813,45.5833,45.6731,31700.0
2008-02-14 12:10:00,55.92,55.98,55.9,55.98,37100.0,45.6649,45.7139,45.6486,45.7139,37100.0
2008-02-14 12:15:00,55.98,56.02,55.96,55.99,43200.0,45.7139,45.7466,45.6976,45.7221,43200.0
2008-02-14 12:20:00,55.99,56.01,55.95,56.01,31400.0,45.7221,45.7384,45.6894,45.7384,31400.0
2008-02-14 12:25:00,56.0,56.08,55.99,56.05,43800.0,45.7303,45.7956,45.7221,45.7711,43800.0
2008-02-14 12:30:00,56.05,56.05,56.01,56.02,26400.0,45.7711,45.7711,45.7384,45.7466,26400.0
2008-02-14 12:35:00,56.03,56.03,55.98,55.99,40200.0,45.7548,45.7548,45.7139,45.7221,40200.0
2008-02-14 12:40:00,55.98,55.99,55.95,55.96,89900.0,45.7139,45.7221,45.6894,45.6976,89900.0
2008-02-14 12:45:00,55.97,56.0,55.92,55.92,33900.0,45.7058,45.7303,45.6649,45.6649,33900.0
2008-02-14 12:50:00,55.92,56.02,55.92,56.01,41900.0,45.6649,45.7466,45.6649,45.7384,41900.0
2008-02-14 12:55:00,56.01,56.01,55.83,55.83,40100.0,45.7384,45.7384,45.5914,45.5914,40100.0
2008-02-14 13:00:00,55.83,55.88,55.82,55.86,35200.0,45.5914,45.6323,45.5833,45.6159,35200.0
2008-02-14 13:05:00,55.85,55.85,55.74,55.75,52200.0,45.6078,45.6078,45.5179,45.5261,52200.0
2008-02-14 13:10:00,55.76,55.8,55.73,55.75,60500.0,45.5343,45.5669,45.5098,45.5261,60500.0
2008-02-14 13:15:00,55.74,55.81,55.73,55.81,66400.0,45.5179,45.5751,45.5098,45.5751,66400.0
2008-02-14 13:20:00,55.8,55.8,55.73,55.75,66500.0,45.5669,45.5669,45.5098,45.5261,66500.0
2008-02-14 13:25:00,55.75,55.78,55.73,55.78,38700.0,45.5261,45.5506,45.5098,45.5506,38700.0
2008-02-14 13:30:00,55.79,55.88,55.79,55.84,28500.0,45.5588,45.6323,45.5588,45.5996,28500.0
2008-02-14 13:35:00,55.85,55.86,55.81,55.83,44100.0,45.6078,45.6159,45.5751,45.5914,44100.0
2008-02-14 13:40:00,55.83,55.83,55.76,55.78,59200.0,45.5914,45.5914,45.5343,45.5506,59200.0
2008-02-14 13:45:00,55.79,56.06,55.78,55.8,57000.0,45.5588,45.7793,45.5506,45.5669,57000.0
2008-02-14 13:50:00,55.79,55.79,55.75,55.75,45000.0,45.5588,45.5588,45.5261,45.5261,45000.0
2008-02-14 13:55:00,55.75,55.87,55.75,55.85,44000.0,45.5261,45.6241,45.5261,45.6078,44000.0
2008-02-14 14:00:00,55.84,55.9,55.84,55.85,24400.0,45.5996,45.6486,45.5996,45.6078,24400.0
2008-02-14 14:05:00,55.84,55.87,55.82,55.84,54000.0,45.5996,45.6241,45.5833,45.5996,54000.0
2008-02-14 14:10:00,55.83,55.86,55.82,55.82,49600.0,45.5914,45.6159,45.5833,45.5833,49600.0
2008-02-14 14:15:00,55.83,55.88,55.79,55.86,50300.0,45.5914,45.6323,45.5588,45.6159,50300.0
2008-02-14 14:20:00,55.88,55.91,55.85,55.9,75300.0,45.6323,45.6568,45.6078,45.6486,75300.0
2008-02-14 14:25:00,55.89,55.9,55.77,55.79,114800.0,45.6404,45.6486,45.5424,45.5588,114800.0
2008-02-14 14:30:00,55.79,55.81,55.79,55.8,36800.0,45.5588,45.5751,45.5588,45.5669,36800.0
2008-02-14 14:35:00,55.81,55.82,55.76,55.79,64200.0,45.5751,45.5833,45.5343,45.5588,64200.0
2008-02-14 14:40:00,55.79,55.79,55.73,55.76,55200.0,45.5588,45.5588,45.5098,45.5343,55200.0
2008-02-14 14:45:00,55.77,55.77,55.53,55.58,66000.0,45.5424,45.5424,45.3465,45.3873,66000.0
2008-02-14 14:50:00,55.58,55.65,55.58,55.64,70600.0,45.3873,45.4444,45.3873,45.4363,70600.0
2008-02-14 14:55:00,55.63,55.72,55.63,55.68,54500.0,45.4281,45.5016,45.4281,45.4689,54500.0
2008-02-14 15:00:00,55.71,55.72,55.66,55.67,58200.0,45.4934,45.5016,45.4526,45.4608,58200.0
2008-02-14 15:05:00,55.66,55.71,55.62,55.68,74800.0,45.4526,45.4934,45.4199,45.4689,74800.0
2008-02-14 15:10:00,55.7,55.84,55.7,55.84,53100.0,45.4853,45.5996,45.4853,45.5996,53100.0
2008-02-14 15:15:00,55.84,55.93,55.81,55.93,64900.0,45.5996,45.6731,45.5751,45.6731,64900.0
2008-02-14 15:20:00,55.93,55.94,55.83,55.85,82000.0,45.6731,45.6813,45.5914,45.6078,82000.0
2008-02-14 15:25:00,55.86,55.86,55.83,55.84,63100.0,45.6159,45.6159,45.5914,45.5996,63100.0
2008-02-14 15:30:00,55.85,55.88,55.82,55.86,56200.0,45.6078,45.6323,45.5833,45.6159,56200.0
2008-02-14 15:35:00,55.87,55.87,55.77,55.78,66400.0,45.6241,45.6241,45.5424,45.5506,66400.0
2008-02-14 15:40:00,55.8,55.8,55.69,55.75,345400.0,45.5669,45.5669,45.4771,45.5261,345400.0
2008-02-14 15:45:00,55.75,55.77,55.66,55.77,241100.0,45.5261,45.5424,45.4526,45.5424,241100.0
2008-02-14 15:50:00,55.77,55.79,55.62,55.62,337200.0,45.5424,45.5588,45.4199,45.4199,337200.0
2008-02-14 15:55:00,55.6,55.67,55.6,55.63,290900.0,45.4036,45.4608,45.4036,45.4281,290900.0
2008-02-14 16:00:00,55.74,55.74,55.61,55.73,195300.0,45.5179,45.5179,45.4118,45.5098,195300.0
2008-02-14 16:05:00,55.73,55.73,55.73,55.73,0.0,45.5098,45.5098,45.5098,45.5098,0.0
2008-02-14 16:10:00,55.68,55.68,55.68,55.68,2200.0,45.4689,45.4689,45.4689,45.4689,2200.0
2008-02-15 09:30:00,55.31,55.47,55.31,55.44,30700.0,45.1668,45.2975,45.1668,45.273,30700.0
2008-02-15 09:35:00,55.45,55.5,55.31,55.37,15900.0,45.2811,45.322,45.1668,45.2158,15900.0
2008-02-15 09:40:00,55.38,55.45,55.37,55.41,34500.0,45.224,45.2811,45.2158,45.2485,34500.0
2008-02-15 09:45:00,55.42,55.52,55.39,55.48,15600.0,45.2566,45.3383,45.2321,45.3056,15600.0
2008-02-15 09:50:00,55.45,55.47,55.35,55.35,11800.0,45.2811,45.2975,45.1995,45.1995,11800.0
2008-02-15 09:55:00,55.3,55.3,55.2,55.29,51300.0,45.1586,45.1586,45.077,45.1505,51300.0
2008-02-15 10:00:00,55.27,55.34,55.25,55.34,12000.0,45.1341,45.1913,45.1178,45.1913,12000.0
2008-02-15 10:05:00,55.34,55.34,55.25,55.33,10100.0,45.1913,45.1913,45.1178,45.1831,10100.0
2008-02-15 10:10:00,55.35,55.49,55.35,55.45,13200.0,45.1995,45.3138,45.1995,45.2811,13200.0
2008-02-15 10:15:00,55.44,55.46,55.36,55.39,46600.0,45.273,45.2893,45.2076,45.2321,46600.0
2008-02-15 10:20:00,55.4,55.43,55.35,55.38,51700.0,45.2403,45.2648,45.1995,45.224,51700.0
2008-02-15 10:25:00,55.41,55.45,55.38,55.41,21400.0,45.2485,45.2811,45.224,45.2485,21400.0
2008-02-15 10:30:00,55.41,55.56,55.4,55.51,26300.0,45.2485,45.371,45.2403,45.3301,26300.0
2008-02-15 10:35:00,55.52,55.52,55.47,55.49,3500.0,45.3383,45.3383,45.2975,45.3138,3500.0
2008-02-15 10:40:00,55.44,55.45,55.4,55.4,45500.0,45.273,45.2811,45.2403,45.2403,45500.0
2008-02-15 10:45:00,55.38,55.44,55.38,55.4,11500.0,45.224,45.273,45.224,45.2403,11500.0
2008-02-15 10:50:00,55.4,55.44,55.33,55.33,30100.0,45.2403,45.273,45.1831,45.1831,30100.0
2008-02-15 10:55:00,55.35,55.38,55.33,55.34,30800.0,45.1995,45.224,45.1831,45.1913,30800.0
2008-02-15 11:00:00,55.35,55.38,55.33,55.34,19600.0,45.1995,45.224,45.1831,45.1913,19600.0
2008-02-15 11:05:00,55.33,55.35,55.29,55.31,10500.0,45.1831,45.1995,45.1505,45.1668,10500.0
2008-02-15 11:10:00,55.31,55.41,55.31,55.37,9000.0,45.1668,45.2485,45.1668,45.2158,9000.0
2008-02-15 11:15:00,55.38,55.38,55.3,55.31,8100.0,45.224,45.224,45.1586,45.1668,8100.0
2008-02-15 11:20:00,55.3,55.3,55.25,55.3,10900.0,45.1586,45.1586,45.1178,45.1586,10900.0
2008-02-15 11:25:00,55.29,55.33,55.25,55.33,7800.0,45.1505,45.1831,45.1178,45.1831,7800.0
2008-02-15 11:30:00,55.33,55.33,55.25,55.26,7600.0,45.1831,45.1831,45.1178,45.126,7600.0
2008-02-15 11:35:00,55.26,55.27,55.2,55.2,4800.0,45.126,45.1341,45.077,45.077,4800.0
2008-02-15 11:40:00,55.2,55.23,55.18,55.23,10800.0,45.077,45.1015,45.0606,45.1015,10800.0
2008-02-15 11:45:00,55.22,55.22,55.18,55.18,8500.0,45.0933,45.0933,45.0606,45.0606,8500.0
2008-02-15 11:50:00,55.18,55.23,55.16,55.21,18800.0,45.0606,45.1015,45.0443,45.0851,18800.0
2008-02-15 11:55:00,55.21,55.22,55.2,55.21,3100.0,45.0851,45.0933,45.077,45.0851,3100.0
2008-02-15 12:00:00,55.23,55.36,55.23,55.32,15700.0,45.1015,45.2076,45.1015,45.175,15700.0
2008-02-15 12:05:00,55.32,55.32,55.25,55.28,21700.0,45.175,45.175,45.1178,45.1423,21700.0
2008-02-15 12:10:00,55.29,55.31,55.28,55.28,3400.0,45.1505,45.1668,45.1423,45.1423,3400.0
2008-02-15 12:15:00,55.28,55.33,55.27,55.31,39000.0,45.1423,45.1831,45.1341,45.1668,39000.0
2008-02-15 12:20:00,55.31,55.36,55.23,55.23,26700.0,45.1668,45.2076,45.1015,45.1015,26700.0
2008-02-15 12:25:00,55.21,55.21,55.17,55.17,9900.0,45.0851,45.0851,45.0525,45.0525,9900.0
2008-02-15 12:30:00,55.17,55.17,55.12,55.15,16800.0,45.0525,45.0525,45.0116,45.0361,16800.0
2008-02-15 12:35:00,55.15,55.16,55.12,55.14,7700.0,45.0361,45.0443,45.0116,45.028,7700.0
2008-02-15 12:40:00,55.16,55.17,55.12,55.12,10500.0,45.0443,45.0525,45.0116,45.0116,10500.0
2008-02-15 12:45:00,55.12,55.18,55.12,55.18,16600.0,45.0116,45.0606,45.0116,45.0606,16600.0
2008-02-15 12:50:00,55.19,55.21,55.16,55.21,4300.0,45.0688,45.0851,45.0443,45.0851,4300.0
2008-02-15 12:55:00,55.21,55.22,55.16,55.2,21300.0,45.0851,45.0933,45.0443,45.077,21300.0
2008-02-15 13:00:00,55.19,55.2,55.16,55.16,37300.0,45.0688,45.077,45.0443,45.0443,37300.0
2008-02-15 13:05:00,55.17,55.17,55.1,55.12,34600.0,45.0525,45.0525,44.9953,45.0116,34600.0
2008-02-15 13:10:00,55.13,55.25,55.13,55.23,28600.0,45.0198,45.1178,45.0198,45.1015,28600.0
2008-02-15 13:15:00,55.22,55.23,55.19,55.21,9700.0,45.0933,45.1015,45.0688,45.0851,9700.0
2008-02-15 13:20:00,55.22,55.24,55.19,55.19,9800.0,45.0933,45.1096,45.0688,45.0688,9800.0
2008-02-15 13:25:00,55.2,55.22,55.17,55.17,8200.0,45.077,45.0933,45.0525,45.0525,8200.0
2008-02-15 13:30:00,55.17,55.19,55.16,55.17,7700.0,45.0525,45.0688,45.0443,45.0525,7700.0
2008-02-15 13:35:00,55.17,55.19,55.17,55.18,4900.0,45.0525,45.0688,45.0525,45.0606,4900.0
2008-02-15 13:40:00,55.19,55.28,55.19,55.28,15700.0,45.0688,45.1423,45.0688,45.1423,15700.0
2008-02-15 13:45:00,55.28,55.29,55.24,55.24,10300.0,45.1423,45.1505,45.1096,45.1096,10300.0
2008-02-15 13:50:00,55.25,55.35,55.25,55.28,26800.0,45.1178,45.1995,45.1178,45.1423,26800.0
2008-02-15 13:55:00,55.28,55.33,55.28,55.33,3500.0,45.1423,45.1831,45.1423,45.1831,3500.0
2008-02-15 14:00:00,55.32,55.34,55.32,55.32,5400.0,45.175,45.1913,45.175,45.175,5400.0
2008-02-15 14:05:00,55.32,55.33,55.28,55.31,29000.0,45.175,45.1831,45.1423,45.1668,29000.0
2008-02-15 14:10:00,55.32,55.32,55.27,55.27,5900.0,45.175,45.175,45.1341,45.1341,5900.0
2008-02-15 14:15:00,55.27,55.27,55.19,55.21,9000.0,45.1341,45.1341,45.0688,45.0851,9000.0
2008-02-15 14:20:00,55.2,55.24,55.2,55.21,14000.0,45.077,45.1096,45.077,45.0851,14000.0
2008-02-15 14:25:00,55.2,55.26,55.19,55.26,11700.0,45.077,45.126,45.0688,45.126,11700.0
2008-02-15 14:30:00,55.26,55.31,55.24,55.27,6600.0,45.126,45.1668,45.1096,45.1341,6600.0
2008-02-15 14:35:00,55.26,55.27,55.2,55.24,29000.0,45.126,45.1341,45.077,45.1096,29000.0
2008-02-15 14:40:00,55.26,55.29,55.22,55.25,14300.0,45.126,45.1505,45.0933,45.1178,14300.0
2008-02-15 14:45:00,55.25,55.27,55.22,55.25,24200.0,45.1178,45.1341,45.0933,45.1178,24200.0
2008-02-15 14:50:00,55.26,55.3,55.23,55.29,23900.0,45.126,45.1586,45.1015,45.1505,23900.0
2008-02-15 14:55:00,55.29,55.3,55.27,55.28,16900.0,45.1505,45.1586,45.1341,45.1423,16900.0
2008-02-15 15:00:00,55.26,55.3,55.25,55.28,15200.0,45.126,45.1586,45.1178,45.1423,15200.0
2008-02-15 15:05:00,55.27,55.4,55.26,55.38,27300.0,45.1341,45.2403,45.126,45.224,27300.0
2008-02-15 15:10:00,55.37,55.44,55.34,55.41,21400.0,45.2158,45.273,45.1913,45.2485,21400.0
2008-02-15 15:15:00,55.4,55.44,55.4,55.41,2900.0,45.2403,45.273,45.2403,45.2485,2900.0
2008-02-15 15:20:00,55.4,55.4,55.36,55.4,48500.0,45.2403,45.2403,45.2076,45.2403,48500.0
2008-02-15 15:25:00,55.39,55.41,55.38,55.38,10500.0,45.2321,45.2485,45.224,45.224,10500.0
2008-02-15 15:30:00,55.37,55.41,55.37,55.41,19500.0,45.2158,45.2485,45.2158,45.2485,19500.0
2008-02-15 15:35:00,55.41,55.49,55.39,55.49,54000.0,45.2485,45.3138,45.2321,45.3138,54000.0
2008-02-15 15:40:00,55.48,55.48,55.43,55.43,19200.0,45.3056,45.3056,45.2648,45.2648,19200.0
2008-02-15 15:45:00,55.44,55.55,55.43,55.52,69900.0,45.273,45.3628,45.2648,45.3383,69900.0
2008-02-15 15:50:00,55.54,55.54,55.49,55.51,28100.0,45.3546,45.3546,45.3138,45.3301,28100.0
2008-02-15 15:55:00,55.5,55.56,55.5,55.56,24600.0,45.322,45.371,45.322,45.371,24600.0
2008-02-15 16:00:00,55.55,55.55,55.55,55.55,100.0,45.3628,45.3628,45.3628,45.3628,100.0
2008-02-15 16:05:00,55.55,55.55,55.55,55.55,0.0,45.3628,45.3628,45.3628,45.3628,0.0
2008-02-15 16:10:00,55.55,55.55,55.55,55.55,0.0,45.3628,45.3628,45.3628,45.3628,0.0
2008-02-19 09:30:00,56.19,56.25,56.08,56.22,92600.0,45.8854,45.9344,45.7956,45.9099,92600.0
2008-02-19 09:35:00,56.23,56.27,56.13,56.15,51900.0,45.9181,45.9507,45.8364,45.8528,51900.0
2008-02-19 09:40:00,56.13,56.15,56.08,56.13,51700.0,45.8364,45.8528,45.7956,45.8364,51700.0
2008-02-19 09:45:00,56.15,56.2,56.15,56.17,28200.0,45.8528,45.8936,45.8528,45.8691,28200.0
2008-02-19 09:50:00,56.16,56.19,56.08,56.19,60900.0,45.8609,45.8854,45.7956,45.8854,60900.0
2008-02-19 09:55:00,56.18,56.18,56.08,56.1,35200.0,45.8772,45.8772,45.7956,45.8119,35200.0
2008-02-19 10:00:00,56.08,56.13,56.05,56.08,39700.0,45.7956,45.8364,45.7711,45.7956,39700.0
2008-02-19 10:05:00,56.04,56.11,56.02,56.09,17900.0,45.7629,45.8201,45.7466,45.8038,17900.0
2008-02-19 10:10:00,56.1,56.12,56.08,56.09,21500.0,45.8119,45.8283,45.7956,45.8038,21500.0
2008-02-19 10:15:00,56.1,56.18,56.08,56.17,22600.0,45.8119,45.8772,45.7956,45.8691,22600.0
2008-02-19 10:20:00,56.17,56.17,56.12,56.16,18500.0,45.8691,45.8691,45.8283,45.8609,18500.0
2008-02-19 10:25:00,56.17,56.17,56.06,56.06,26000.0,45.8691,45.8691,45.7793,45.7793,26000.0
2008-02-19 10:30:00,56.06,56.08,55.96,56.0,25700.0,45.7793,45.7956,45.6976,45.7303,25700.0
2008-02-19 10:35:00,55.99,56.04,55.97,56.0,26800.0,45.7221,45.7629,45.7058,45.7303,26800.0
2008-02-19 10:40:00,56.03,56.04,55.98,56.0,21200.0,45.7548,45.7629,45.7139,45.7303,21200.0
2008-02-19 10:45:00,55.99,56.0,55.92,55.97,36300.0,45.7221,45.7303,45.6649,45.7058,36300.0
2008-02-19 10:50:00,55.97,56.02,55.97,55.99,23600.0,45.7058,45.7466,45.7058,45.7221,23600.0
2008-02-19 10:55:00,55.99,56.05,55.99,56.01,26600.0,45.7221,45.7711,45.7221,45.7384,26600.0
2008-02-19 11:00:00,56.01,56.03,55.9,55.9,24100.0,45.7384,45.7548,45.6486,45.6486,24100.0
2008-02-19 11:05:00,55.91,55.97,55.9,55.94,31100.0,45.6568,45.7058,45.6486,45.6813,31100.0
2008-02-19 11:10:00,55.93,55.93,55.87,55.87,23700.0,45.6731,45.6731,45.6241,45.6241,23700.0
2008-02-19 11:15:00,55.86,55.89,55.86,55.87,4500.0,45.6159,45.6404,45.6159,45.6241,4500.0
2008-02-19 11:20:00,55.85,55.89,55.84,55.88,25900.0,45.6078,45.6404,45.5996,45.6323,25900.0
2008-02-19 11:25:00,55.89,55.93,55.87,55.87,27100.0,45.6404,45.6731,45.6241,45.6241,27100.0
2008-02-19 11:30:00,55.89,55.94,55.88,55.94,8600.0,45.6404,45.6813,45.6323,45.6813,8600.0
2008-02-19 11:35:00,55.93,56.02,55.93,55.96,254500.0,45.6731,45.7466,45.6731,45.6976,254500.0
2008-02-19 11:40:00,55.97,55.98,55.94,55.97,28900.0,45.7058,45.7139,45.6813,45.7058,28900.0
2008-02-19 11:45:00,55.98,55.99,55.95,55.95,5700.0,45.7139,45.7221,45.6894,45.6894,5700.0
2008-02-19 11:50:00,55.94,55.97,55.9,55.95,69800.0,45.6813,45.7058,45.6486,45.6894,69800.0
2008-02-19 11:55:00,55.96,56.0,55.95,55.99,35500.0,45.6976,45.7303,45.6894,45.7221,35500.0
2008-02-19 12:00:00,56.01,56.02,55.98,56.01,24000.0,45.7384,45.7466,45.7139,45.7384,24000.0
2008-02-19 12:05:00,56.0,56.06,55.96,56.03,26000.0,45.7303,45.7793,45.6976,45.7548,26000.0
2008-02-19 12:10:00,56.04,56.06,56.03,56.04,7100.0,45.7629,45.7793,45.7548,45.7629,7100.0
2008-02-19 12:15:00,56.03,56.1,55.98,56.08,38500.0,45.7548,45.8119,45.7139,45.7956,38500.0
2008-02-19 12:20:00,56.08,56.12,56.07,56.07,10400.0,45.7956,45.8283,45.7874,45.7874,10400.0
2008-02-19 12:25:00,56.06,56.12,56.05,56.12,75200.0,45.7793,45.8283,45.7711,45.8283,75200.0
2008-02-19 12:30:00,56.11,56.11,56.03,56.04,77100.0,45.8201,45.8201,45.7548,45.7629,77100.0
2008-02-19 12:35:00,56.05,56.05,55.95,55.97,10300.0,45.7711,45.7711,45.6894,45.7058,10300.0
2008-02-19 12:40:00,55.97,55.99,55.97,55.99,12200.0,45.7058,45.7221,45.7058,45.7221,12200.0
2008-02-19 12:45:00,55.97,55.97,55.92,55.96,21200.0,45.7058,45.7058,45.6649,45.6976,21200.0
2008-02-19 12:50:00,55.97,55.99,55.96,55.97,19600.0,45.7058,45.7221,45.6976,45.7058,19600.0
2008-02-19 12:55:00,55.99,56.02,55.93,55.96,24300.0,45.7221,45.7466,45.6731,45.6976,24300.0
2008-02-19 13:00:00,55.96,56.07,55.96,56.0,55200.0,45.6976,45.7874,45.6976,45.7303,55200.0
2008-02-19 13:05:00,56.0,56.04,55.98,56.04,16800.0,45.7303,45.7629,45.7139,45.7629,16800.0
2008-02-19 13:10:00,56.03,56.07,56.02,56.05,14900.0,45.7548,45.7874,45.7466,45.7711,14900.0
2008-02-19 13:15:00,56.05,56.14,56.05,56.13,22800.0,45.7711,45.8446,45.7711,45.8364,22800.0
2008-02-19 13:20:00,56.13,56.16,56.1,56.14,20100.0,45.8364,45.8609,45.8119,45.8446,20100.0
2008-02-19 13:25:00,56.15,56.19,56.14,56.14,14500.0,45.8528,45.8854,45.8446,45.8446,14500.0
2008-02-19 13:30:00,56.14,56.14,56.09,56.11,26700.0,45.8446,45.8446,45.8038,45.8201,26700.0
2008-02-19 13:35:00,56.11,56.12,56.09,56.12,13600.0,45.8201,45.8283,45.8038,45.8283,13600.0
2008-02-19 13:40:00,56.12,56.13,56.05,56.06,12300.0,45.8283,45.8364,45.7711,45.7793,12300.0
2008-02-19 13:45:00,56.06,56.08,56.02,56.03,15800.0,45.7793,45.7956,45.7466,45.7548,15800.0
2008-02-19 13:50:00,56.04,56.08,56.03,56.08,16000.0,45.7629,45.7956,45.7548,45.7956,16000.0
2008-02-19 13:55:00,56.07,56.09,56.0,56.01,11900.0,45.7874,45.8038,45.7303,45.7384,11900.0
2008-02-19 14:00:00,56.02,56.03,55.97,55.98,13500.0,45.7466,45.7548,45.7058,45.7139,13500.0
2008-02-19 14:05:00,55.98,56.0,55.93,55.97,17800.0,45.7139,45.7303,45.6731,45.7058,17800.0
2008-02-19 14:10:00,55.98,56.03,55.95,55.96,43400.0,45.7139,45.7548,45.6894,45.6976,43400.0
2008-02-19 14:15:00,55.95,56.04,55.93,56.02,37900.0,45.6894,45.7629,45.6731,45.7466,37900.0
2008-02-19 14:20:00,56.02,56.09,56.01,56.08,47800.0,45.7466,45.8038,45.7384,45.7956,47800.0
2008-02-19 14:25:00,56.09,56.12,55.98,55.98,62300.0,45.8038,45.8283,45.7139,45.7139,62300.0
2008-02-19 14:30:00,55.97,55.97,55.9,55.9,12700.0,45.7058,45.7058,45.6486,45.6486,12700.0
2008-02-19 14:35:00,55.88,55.91,55.79,55.83,23900.0,45.6323,45.6568,45.5588,45.5914,23900.0
2008-02-19 14:40:00,55.83,55.83,55.75,55.79,29500.0,45.5914,45.5914,45.5261,45.5588,29500.0
2008-02-19 14:45:00,55.78,55.79,55.63,55.68,25300.0,45.5506,45.5588,45.4281,45.4689,25300.0
2008-02-19 14:50:00,55.66,55.68,55.58,55.62,22100.0,45.4526,45.4689,45.3873,45.4199,22100.0
2008-02-19 14:55:00,55.63,55.65,55.5,55.5,28600.0,45.4281,45.4444,45.322,45.322,28600.0
2008-02-19 15:00:00,55.5,55.52,55.4,55.43,55600.0,45.322,45.3383,45.2403,45.2648,55600.0
2008-02-19 15:05:00,55.43,55.53,55.43,55.51,32200.0,45.2648,45.3465,45.2648,45.3301,32200.0
2008-02-19 15:10:00,55.51,55.55,55.49,55.52,12100.0,45.3301,45.3628,45.3138,45.3383,12100.0
2008-02-19 15:15:00,55.52,55.53,55.48,55.51,30800.0,45.3383,45.3465,45.3056,45.3301,30800.0
2008-02-19 15:20:00,55.53,55.54,55.43,55.49,49800.0,45.3465,45.3546,45.2648,45.3138,49800.0
2008-02-19 15:25:00,55.51,55.52,55.41,55.44,18100.0,45.3301,45.3383,45.2485,45.273,18100.0
2008-02-19 15:30:00,55.42,55.5,55.39,55.5,29100.0,45.2566,45.322,45.2321,45.322,29100.0
2008-02-19 15:35:00,55.51,55.62,55.51,55.59,32900.0,45.3301,45.4199,45.3301,45.3954,32900.0
2008-02-19 15:40:00,55.59,55.66,55.56,55.61,19300.0,45.3954,45.4526,45.371,45.4118,19300.0
2008-02-19 15:45:00,55.62,55.62,55.46,55.46,35400.0,45.4199,45.4199,45.2893,45.2893,35400.0
2008-02-19 15:50:00,55.45,55.48,55.36,55.48,30400.0,45.2811,45.3056,45.2076,45.3056,30400.0
2008-02-19 15:55:00,55.46,55.54,55.44,55.49,49400.0,45.2893,45.3546,45.273,45.3138,49400.0
2008-02-19 16:00:00,55.49,55.49,55.49,55.49,100.0,45.3138,45.3138,45.3138,45.3138,100.0
2008-02-19 16:05:00,55.5,55.5,55.5,55.5,100.0,45.322,45.322,45.322,45.322,100.0
2008-02-19 16:10:00,55.5,55.5,55.5,55.5,0.0,45.322,45.322,45.322,45.322,0.0
2008-02-20 09:30:00,55.32,55.32,55.16,55.2,63000.0,45.175,45.175,45.0443,45.077,63000.0
2008-02-20 09:35:00,55.18,55.33,55.18,55.33,18000.0,45.0606,45.1831,45.0606,45.1831,18000.0
2008-02-20 09:40:00,55.28,55.38,55.26,55.34,9500.0,45.1423,45.224,45.126,45.1913,9500.0
2008-02-20 09:45:00,55.37,55.4,55.27,55.33,51200.0,45.2158,45.2403,45.1341,45.1831,51200.0
2008-02-20 09:50:00,55.33,55.43,55.32,55.43,10600.0,45.1831,45.2648,45.175,45.2648,10600.0
2008-02-20 09:55:00,55.41,55.41,55.29,55.29,14900.0,45.2485,45.2485,45.1505,45.1505,14900.0
2008-02-20 10:00:00,55.29,55.31,55.2,55.21,19400.0,45.1505,45.1668,45.077,45.0851,19400.0
2008-02-20 10:05:00,55.22,55.26,55.15,55.22,17300.0,45.0933,45.126,45.0361,45.0933,17300.0
2008-02-20 10:10:00,55.22,55.27,55.2,55.27,21900.0,45.0933,45.1341,45.077,45.1341,21900.0
2008-02-20 10:15:00,55.28,55.42,55.25,55.41,16500.0,45.1423,45.2566,45.1178,45.2485,16500.0
2008-02-20 10:20:00,55.42,55.47,55.38,55.42,141500.0,45.2566,45.2975,45.224,45.2566,141500.0
2008-02-20 10:25:00,55.42,55.42,55.32,55.38,28900.0,45.2566,45.2566,45.175,45.224,28900.0
2008-02-20 10:30:00,55.34,55.37,55.3,55.35,23400.0,45.1913,45.2158,45.1586,45.1995,23400.0
2008-02-20 10:35:00,55.3,55.45,55.29,55.43,25300.0,45.1586,45.2811,45.1505,45.2648,25300.0
2008-02-20 10:40:00,55.43,55.48,55.38,55.45,43600.0,45.2648,45.3056,45.224,45.2811,43600.0
2008-02-20 10:45:00,55.42,55.46,55.36,55.36,32300.0,45.2566,45.2893,45.2076,45.2076,32300.0
2008-02-20 10:50:00,55.35,55.39,55.3,55.32,45200.0,45.1995,45.2321,45.1586,45.175,45200.0
2008-02-20 10:55:00,55.33,55.38,55.3,55.32,31900.0,45.1831,45.224,45.1586,45.175,31900.0
2008-02-20 11:00:00,55.3,55.38,55.3,55.34,56000.0,45.1586,45.224,45.1586,45.1913,56000.0
2008-02-20 11:05:00,55.37,55.37,55.26,55.28,20300.0,45.2158,45.2158,45.126,45.1423,20300.0
2008-02-20 11:10:00,55.28,55.35,55.27,55.34,18700.0,45.1423,45.1995,45.1341,45.1913,18700.0
2008-02-20 11:15:00,55.34,55.37,55.3,55.36,78400.0,45.1913,45.2158,45.1586,45.2076,78400.0
2008-02-20 11:20:00,55.36,55.4,55.34,55.39,28000.0,45.2076,45.2403,45.1913,45.2321,28000.0
2008-02-20 11:25:00,55.4,55.43,55.38,55.38,19400.0,45.2403,45.2648,45.224,45.224,19400.0
2008-02-20 11:30:00,55.38,55.38,55.35,55.35,21100.0,45.224,45.224,45.1995,45.1995,21100.0
2008-02-20 11:35:00,55.35,55.35,55.31,55.33,94700.0,45.1995,45.1995,45.1668,45.1831,94700.0
2008-02-20 11:40:00,55.35,55.35,55.3,55.3,10800.0,45.1995,45.1995,45.1586,45.1586,10800.0
2008-02-20 11:45:00,55.29,55.36,55.29,55.36,10800.0,45.1505,45.2076,45.1505,45.2076,10800.0
2008-02-20 11:50:00,55.36,55.39,55.35,55.37,11100.0,45.2076,45.2321,45.1995,45.2158,11100.0
2008-02-20 11:55:00,55.37,55.39,55.36,55.36,32500.0,45.2158,45.2321,45.2076,45.2076,32500.0
2008-02-20 12:00:00,55.35,55.55,55.34,55.53,80200.0,45.1995,45.3628,45.1913,45.3465,80200.0
2008-02-20 12:05:00,55.53,55.63,55.49,55.59,49700.0,45.3465,45.4281,45.3138,45.3954,49700.0
2008-02-20 12:10:00,55.6,55.76,55.54,55.73,49200.0,45.4036,45.5343,45.3546,45.5098,49200.0
2008-02-20 12:15:00,55.72,55.75,55.66,55.66,53600.0,45.5016,45.5261,45.4526,45.4526,53600.0
2008-02-20 12:20:00,55.66,55.84,55.66,55.79,145300.0,45.4526,45.5996,45.4526,45.5588,145300.0
2008-02-20 12:25:00,55.79,55.83,55.72,55.73,111100.0,45.5588,45.5914,45.5016,45.5098,111100.0
2008-02-20 12:30:00,55.74,55.77,55.71,55.72,24000.0,45.5179,45.5424,45.4934,45.5016,24000.0
2008-02-20 12:35:00,55.72,55.76,55.69,55.72,17900.0,45.5016,45.5343,45.4771,45.5016,17900.0
2008-02-20 12:40:00,55.71,55.71,55.67,55.67,17500.0,45.4934,45.4934,45.4608,45.4608,17500.0
2008-02-20 12:45:00,55.69,55.7,55.64,55.66,80900.0,45.4771,45.4853,45.4363,45.4526,80900.0
2008-02-20 12:50:00,55.65,55.74,55.65,55.67,25600.0,45.4444,45.5179,45.4444,45.4608,25600.0
2008-02-20 12:55:00,55.69,55.7,55.65,55.65,19600.0,45.4771,45.4853,45.4444,45.4444,19600.0
2008-02-20 13:00:00,55.66,55.8,55.66,55.79,22500.0,45.4526,45.5669,45.4526,45.5588,22500.0
2008-02-20 13:05:00,55.79,55.88,55.77,55.83,42900.0,45.5588,45.6323,45.5424,45.5914,42900.0
2008-02-20 13:10:00,55.83,55.91,55.83,55.84,29800.0,45.5914,45.6568,45.5914,45.5996,29800.0
2008-02-20 13:15:00,55.83,55.84,55.78,55.78,16000.0,45.5914,45.5996,45.5506,45.5506,16000.0
2008-02-20 13:20:00,55.78,55.78,55.67,55.67,46100.0,45.5506,45.5506,45.4608,45.4608,46100.0
2008-02-20 13:25:00,55.66,55.67,55.63,55.64,84100.0,45.4526,45.4608,45.4281,45.4363,84100.0
2008-02-20 13:30:00,55.64,55.64,55.58,55.63,35000.0,45.4363,45.4363,45.3873,45.4281,35000.0
2008-02-20 13:35:00,55.65,55.69,55.64,55.67,12600.0,45.4444,45.4771,45.4363,45.4608,12600.0
2008-02-20 13:40:00,55.69,55.77,55.69,55.76,28400.0,45.4771,45.5424,45.4771,45.5343,28400.0
2008-02-20 13:45:00,55.76,55.78,55.74,55.76,20200.0,45.5343,45.5506,45.5179,45.5343,20200.0
2008-02-20 13:50:00,55.77,55.84,55.77,55.83,19100.0,45.5424,45.5996,45.5424,45.5914,19100.0
2008-02-20 13:55:00,55.83,55.85,55.75,55.76,68100.0,45.5914,45.6078,45.5261,45.5343,68100.0
2008-02-20 14:00:00,55.75,55.94,55.63,55.68,219100.0,45.5261,45.6813,45.4281,45.4689,219100.0
2008-02-20 14:05:00,55.7,55.86,55.69,55.75,147000.0,45.4853,45.6159,45.4771,45.5261,147000.0
2008-02-20 14:10:00,55.75,55.78,55.65,55.69,100500.0,45.5261,45.5506,45.4444,45.4771,100500.0
2008-02-20 14:15:00,55.68,55.8,55.62,55.66,51100.0,45.4689,45.5669,45.4199,45.4526,51100.0
2008-02-20 14:20:00,55.65,55.71,55.56,55.68,133800.0,45.4444,45.4934,45.371,45.4689,133800.0
2008-02-20 14:25:00,55.68,55.75,55.68,55.74,26500.0,45.4689,45.5261,45.4689,45.5179,26500.0
2008-02-20 14:30:00,55.73,55.81,55.71,55.75,38200.0,45.5098,45.5751,45.4934,45.5261,38200.0
2008-02-20 14:35:00,55.73,55.8,55.7,55.75,17800.0,45.5098,45.5669,45.4853,45.5261,17800.0
2008-02-20 14:40:00,55.76,55.8,55.72,55.78,19700.0,45.5343,45.5669,45.5016,45.5506,19700.0
2008-02-20 14:45:00,55.81,56.04,55.81,56.04,63500.0,45.5751,45.7629,45.5751,45.7629,63500.0
2008-02-20 14:50:00,56.05,56.14,56.02,56.08,40600.0,45.7711,45.8446,45.7466,45.7956,40600.0
2008-02-20 14:55:00,56.07,56.18,56.07,56.11,46500.0,45.7874,45.8772,45.7874,45.8201,46500.0
2008-02-20 15:00:00,56.11,56.11,56.05,56.08,43100.0,45.8201,45.8201,45.7711,45.7956,43100.0
2008-02-20 15:05:00,56.07,56.11,56.02,56.07,119400.0,45.7874,45.8201,45.7466,45.7874,119400.0
2008-02-20 15:10:00,56.07,56.14,56.01,56.02,80500.0,45.7874,45.8446,45.7384,45.7466,80500.0
2008-02-20 15:15:00,56.03,56.05,55.96,55.97,48100.0,45.7548,45.7711,45.6976,45.7058,48100.0
2008-02-20 15:20:00,55.97,56.05,55.89,55.91,61700.0,45.7058,45.7711,45.6404,45.6568,61700.0
2008-02-20 15:25:00,55.92,55.98,55.91,55.92,158000.0,45.6649,45.7139,45.6568,45.6649,158000.0
2008-02-20 15:30:00,55.92,55.94,55.84,55.88,87900.0,45.6649,45.6813,45.5996,45.6323,87900.0
2008-02-20 15:35:00,55.88,55.97,55.86,55.96,152600.0,45.6323,45.7058,45.6159,45.6976,152600.0
2008-02-20 15:40:00,55.97,56.01,55.94,55.95,126400.0,45.7058,45.7384,45.6813,45.6894,126400.0
2008-02-20 15:45:00,55.95,55.95,55.87,55.93,92800.0,45.6894,45.6894,45.6241,45.6731,92800.0
2008-02-20 15:50:00,55.93,55.98,55.92,55.96,129100.0,45.6731,45.7139,45.6649,45.6976,129100.0
2008-02-20 15:55:00,55.95,56.01,55.94,55.97,86900.0,45.6894,45.7384,45.6813,45.7058,86900.0
2008-02-20 16:00:00,55.76,56.0,55.76,55.93,93900.0,45.5343,45.7303,45.5343,45.6731,93900.0
2008-02-20 16:05:00,55.93,55.93,55.93,55.93,0.0,45.6731,45.6731,45.6731,45.6731,0.0
2008-02-20 16:10:00,55.93,55.93,55.93,55.93,0.0,45.6731,45.6731,45.6731,45.6731,0.0
2008-02-21 09:30:00,56.25,56.36,56.24,56.24,43900.0,45.9344,46.0242,45.9262,45.9262,43900.0
2008-02-21 09:35:00,56.22,56.29,56.18,56.29,50900.0,45.9099,45.9671,45.8772,45.9671,50900.0
2008-02-21 09:40:00,56.28,56.42,56.28,56.39,39000.0,45.9589,46.0732,45.9589,46.0487,39000.0
2008-02-21 09:45:00,56.39,56.42,56.33,56.37,52000.0,46.0487,46.0732,45.9997,46.0324,52000.0
2008-02-21 09:50:00,56.37,56.37,56.32,56.32,5100.0,46.0324,46.0324,45.9916,45.9916,5100.0
2008-02-21 09:55:00,56.3,56.32,56.27,56.31,19900.0,45.9752,45.9916,45.9507,45.9834,19900.0
2008-02-21 10:00:00,56.31,56.31,56.14,56.15,187700.0,45.9834,45.9834,45.8446,45.8528,187700.0
2008-02-21 10:05:00,56.15,56.21,56.1,56.17,42600.0,45.8528,45.9017,45.8119,45.8691,42600.0
2008-02-21 10:10:00,56.17,56.23,56.17,56.2,20700.0,45.8691,45.9181,45.8691,45.8936,20700.0
2008-02-21 10:15:00,56.21,56.33,56.21,56.31,63500.0,45.9017,45.9997,45.9017,45.9834,63500.0
2008-02-21 10:20:00,56.31,56.31,56.27,56.29,32100.0,45.9834,45.9834,45.9507,45.9671,32100.0
2008-02-21 10:25:00,56.3,56.3,56.2,56.22,34300.0,45.9752,45.9752,45.8936,45.9099,34300.0
2008-02-21 10:30:00,56.23,56.25,56.12,56.16,77900.0,45.9181,45.9344,45.8283,45.8609,77900.0
2008-02-21 10:35:00,56.16,56.18,56.1,56.1,24500.0,45.8609,45.8772,45.8119,45.8119,24500.0
2008-02-21 10:40:00,56.1,56.1,55.98,55.98,55200.0,45.8119,45.8119,45.7139,45.7139,55200.0
2008-02-21 10:45:00,55.98,56.07,55.96,56.06,18200.0,45.7139,45.7874,45.6976,45.7793,18200.0
2008-02-21 10:50:00,56.06,56.08,55.93,55.96,53100.0,45.7793,45.7956,45.6731,45.6976,53100.0
2008-02-21 10:55:00,55.96,55.96,55.83,55.83,43200.0,45.6976,45.6976,45.5914,45.5914,43200.0
2008-02-21 11:00:00,55.82,55.9,55.81,55.86,35000.0,45.5833,45.6486,45.5751,45.6159,35000.0
2008-02-21 11:05:00,55.86,55.92,55.83,55.92,129300.0,45.6159,45.6649,45.5914,45.6649,129300.0
2008-02-21 11:10:00,55.93,55.95,55.88,55.91,47800.0,45.6731,45.6894,45.6323,45.6568,47800.0
2008-02-21 11:15:00,55.91,55.95,55.89,55.95,74700.0,45.6568,45.6894,45.6404,45.6894,74700.0
2008-02-21 11:20:00,55.94,55.94,55.84,55.9,48400.0,45.6813,45.6813,45.5996,45.6486,48400.0
2008-02-21 11:25:00,55.87,55.96,55.85,55.94,8800.0,45.6241,45.6976,45.6078,45.6813,8800.0
2008-02-21 11:30:00,55.95,56.03,55.95,55.96,39400.0,45.6894,45.7548,45.6894,45.6976,39400.0
2008-02-21 11:35:00,55.97,56.02,55.95,55.97,26700.0,45.7058,45.7466,45.6894,45.7058,26700.0
2008-02-21 11:40:00,55.98,56.01,55.97,55.99,12600.0,45.7139,45.7384,45.7058,45.7221,12600.0
2008-02-21 11:45:00,55.99,56.08,55.99,56.06,54400.0,45.7221,45.7956,45.7221,45.7793,54400.0
2008-02-21 11:50:00,56.06,56.08,56.04,56.04,57500.0,45.7793,45.7956,45.7629,45.7629,57500.0
2008-02-21 11:55:00,56.04,56.08,56.01,56.04,76100.0,45.7629,45.7956,45.7384,45.7629,76100.0
2008-02-21 12:00:00,56.04,56.04,55.97,56.02,10600.0,45.7629,45.7629,45.7058,45.7466,10600.0
2008-02-21 12:05:00,56.02,56.02,55.91,55.93,38600.0,45.7466,45.7466,45.6568,45.6731,38600.0
2008-02-21 12:10:00,55.94,55.94,55.88,55.93,60200.0,45.6813,45.6813,45.6323,45.6731,60200.0
2008-02-21 12:15:00,55.92,55.92,55.81,55.85,73600.0,45.6649,45.6649,45.5751,45.6078,73600.0
2008-02-21 12:20:00,55.85,55.85,55.75,55.81,78800.0,45.6078,45.6078,45.5261,45.5751,78800.0
2008-02-21 12:25:00,55.82,55.84,55.8,55.81,29600.0,45.5833,45.5996,45.5669,45.5751,29600.0
2008-02-21 12:30:00,55.8,55.81,55.72,55.81,83800.0,45.5669,45.5751,45.5016,45.5751,83800.0
2008-02-21 12:35:00,55.82,55.83,55.78,55.79,129700.0,45.5833,45.5914,45.5506,45.5588,129700.0
2008-02-21 12:40:00,55.78,55.85,55.78,55.83,26300.0,45.5506,45.6078,45.5506,45.5914,26300.0
2008-02-21 12:45:00,55.84,55.84,55.77,55.77,21100.0,45.5996,45.5996,45.5424,45.5424,21100.0
2008-02-21 12:50:00,55.76,55.8,55.74,55.78,58100.0,45.5343,45.5669,45.5179,45.5506,58100.0
2008-02-21 12:55:00,55.79,55.83,55.78,55.8,56600.0,45.5588,45.5914,45.5506,45.5669,56600.0
2008-02-21 13:00:00,55.83,55.83,55.75,55.77,25300.0,45.5914,45.5914,45.5261,45.5424,25300.0
2008-02-21 13:05:00,55.76,55.81,55.75,55.78,23600.0,45.5343,45.5751,45.5261,45.5506,23600.0
2008-02-21 13:10:00,55.78,55.78,55.61,55.63,45600.0,45.5506,45.5506,45.4118,45.4281,45600.0
2008-02-21 13:15:00,55.64,55.68,55.63,55.66,15500.0,45.4363,45.4689,45.4281,45.4526,15500.0
2008-02-21 13:20:00,55.65,55.67,55.59,55.65,29800.0,45.4444,45.4608,45.3954,45.4444,29800.0
2008-02-21 13:25:00,55.67,55.7,55.61,55.7,25400.0,45.4608,45.4853,45.4118,45.4853,25400.0
2008-02-21 13:30:00,55.7,55.7,55.63,55.63,19600.0,45.4853,45.4853,45.4281,45.4281,19600.0
2008-02-21 13:35:00,55.63,55.63,55.54,55.58,48500.0,45.4281,45.4281,45.3546,45.3873,48500.0
2008-02-21 13:40:00,55.56,55.6,55.53,55.59,15900.0,45.371,45.4036,45.3465,45.3954,15900.0
2008-02-21 13:45:00,55.6,55.6,55.52,55.53,33000.0,45.4036,45.4036,45.3383,45.3465,33000.0
2008-02-21 13:50:00,55.52,55.57,55.5,55.56,44900.0,45.3383,45.3791,45.322,45.371,44900.0
2008-02-21 13:55:00,55.58,55.63,55.57,55.59,19600.0,45.3873,45.4281,45.3791,45.3954,19600.0
2008-02-21 14:00:00,55.58,55.67,55.58,55.66,12900.0,45.3873,45.4608,45.3873,45.4526,12900.0
2008-02-21 14:05:00,55.61,55.65,55.6,55.64,31800.0,45.4118,45.4444,45.4036,45.4363,31800.0
2008-02-21 14:10:00,55.63,55.65,55.55,55.61,12500.0,45.4281,45.4444,45.3628,45.4118,12500.0
2008-02-21 14:15:00,55.6,55.66,55.58,55.64,10700.0,45.4036,45.4526,45.3873,45.4363,10700.0
2008-02-21 14:20:00,55.63,55.71,55.62,55.69,35900.0,45.4281,45.4934,45.4199,45.4771,35900.0
2008-02-21 14:25:00,55.72,55.75,55.67,55.71,19500.0,45.5016,45.5261,45.4608,45.4934,19500.0
2008-02-21 14:30:00,55.75,55.77,55.68,55.73,11600.0,45.5261,45.5424,45.4689,45.5098,11600.0
2008-02-21 14:35:00,55.74,55.76,55.73,55.73,17700.0,45.5179,45.5343,45.5098,45.5098,17700.0
2008-02-21 14:40:00,55.73,55.73,55.65,55.65,23900.0,45.5098,45.5098,45.4444,45.4444,23900.0
2008-02-21 14:45:00,55.62,55.62,55.56,55.58,12900.0,45.4199,45.4199,45.371,45.3873,12900.0
2008-02-21 14:50:00,55.59,55.62,55.56,55.6,20800.0,45.3954,45.4199,45.371,45.4036,20800.0
2008-02-21 14:55:00,55.6,55.63,55.55,55.59,36600.0,45.4036,45.4281,45.3628,45.3954,36600.0
2008-02-21 15:00:00,55.59,55.59,55.46,55.48,31800.0,45.3954,45.3954,45.2893,45.3056,31800.0
2008-02-21 15:05:00,55.47,55.47,55.35,55.41,49300.0,45.2975,45.2975,45.1995,45.2485,49300.0
2008-02-21 15:10:00,55.41,55.45,55.37,55.44,53500.0,45.2485,45.2811,45.2158,45.273,53500.0
2008-02-21 15:15:00,55.44,55.45,55.39,55.45,26700.0,45.273,45.2811,45.2321,45.2811,26700.0
2008-02-21 15:20:00,55.44,55.54,55.4,55.51,53200.0,45.273,45.3546,45.2403,45.3301,53200.0
2008-02-21 15:25:00,55.51,55.52,55.42,55.45,226800.0,45.3301,45.3383,45.2566,45.2811,226800.0
2008-02-21 15:30:00,55.45,55.53,55.44,55.48,36700.0,45.2811,45.3465,45.273,45.3056,36700.0
2008-02-21 15:35:00,55.48,55.52,55.32,55.32,44200.0,45.3056,45.3383,45.175,45.175,44200.0
2008-02-21 15:40:00,55.32,55.38,55.3,55.35,171300.0,45.175,45.224,45.1586,45.1995,171300.0
2008-02-21 15:45:00,55.35,55.42,55.32,55.36,32600.0,45.1995,45.2566,45.175,45.2076,32600.0
2008-02-21 15:50:00,55.36,55.36,55.25,55.28,93200.0,45.2076,45.2076,45.1178,45.1423,93200.0
2008-02-21 15:55:00,55.27,55.4,55.27,55.4,259400.0,45.1341,45.2403,45.1341,45.2403,259400.0
2008-02-21 16:00:00,55.4,55.4,55.4,55.4,500.0,45.2403,45.2403,45.2403,45.2403,500.0
2008-02-21 16:05:00,55.4,55.4,55.4,55.4,0.0,45.2403,45.2403,45.2403,45.2403,0.0
2008-02-21 16:10:00,55.4,55.4,55.4,55.4,0.0,45.2403,45.2403,45.2403,45.2403,0.0
2008-02-22 09:30:00,55.64,55.64,55.52,55.52,15300.0,45.4363,45.4363,45.3383,45.3383,15300.0
2008-02-22 09:35:00,55.51,55.66,55.51,55.57,15600.0,45.3301,45.4526,45.3301,45.3791,15600.0
2008-02-22 09:40:00,55.57,55.57,55.44,55.44,5800.0,45.3791,45.3791,45.273,45.273,5800.0
2008-02-22 09:45:00,55.44,55.53,55.43,55.51,13000.0,45.273,45.3465,45.2648,45.3301,13000.0
2008-02-22 09:50:00,55.46,55.5,55.39,55.42,12000.0,45.2893,45.322,45.2321,45.2566,12000.0
2008-02-22 09:55:00,55.43,55.47,55.36,55.41,9800.0,45.2648,45.2975,45.2076,45.2485,9800.0
2008-02-22 10:00:00,55.42,55.42,55.3,55.31,11200.0,45.2566,45.2566,45.1586,45.1668,11200.0
2008-02-22 10:05:00,55.31,55.31,55.17,55.23,26900.0,45.1668,45.1668,45.0525,45.1015,26900.0
2008-02-22 10:10:00,55.23,55.23,55.13,55.2,6500.0,45.1015,45.1015,45.0198,45.077,6500.0
2008-02-22 10:15:00,55.23,55.23,55.15,55.22,7500.0,45.1015,45.1015,45.0361,45.0933,7500.0
2008-02-22 10:20:00,55.18,55.19,55.05,55.09,41700.0,45.0606,45.0688,44.9545,44.9871,41700.0
2008-02-22 10:25:00,55.09,55.21,55.09,55.16,15300.0,44.9871,45.0851,44.9871,45.0443,15300.0
2008-02-22 10:30:00,55.17,55.19,54.97,54.97,43900.0,45.0525,45.0688,44.8891,44.8891,43900.0
2008-02-22 10:35:00,54.97,55.05,54.96,54.98,39400.0,44.8891,44.9545,44.881,44.8973,39400.0
2008-02-22 10:40:00,54.96,55.05,54.91,55.03,27800.0,44.881,44.9545,44.8402,44.9381,27800.0
2008-02-22 10:45:00,55.03,55.1,55.01,55.07,14800.0,44.9381,44.9953,44.9218,44.9708,14800.0
2008-02-22 10:50:00,55.07,55.14,55.02,55.07,60300.0,44.9708,45.028,44.93,44.9708,60300.0
2008-02-22 10:55:00,55.06,55.07,54.99,55.0,15800.0,44.9626,44.9708,44.9055,44.9136,15800.0
2008-02-22 11:00:00,55.01,55.11,55.0,55.05,64100.0,44.9218,45.0035,44.9136,44.9545,64100.0
2008-02-22 11:05:00,55.04,55.06,55.0,55.05,68800.0,44.9463,44.9626,44.9136,44.9545,68800.0
2008-02-22 11:10:00,55.04,55.05,54.97,55.03,37900.0,44.9463,44.9545,44.8891,44.9381,37900.0
2008-02-22 11:15:00,55.04,55.15,55.04,55.11,22000.0,44.9463,45.0361,44.9463,45.0035,22000.0
2008-02-22 11:20:00,55.12,55.14,55.07,55.14,29600.0,45.0116,45.028,44.9708,45.028,29600.0
2008-02-22 11:25:00,55.15,55.16,55.07,55.07,23200.0,45.0361,45.0443,44.9708,44.9708,23200.0
2008-02-22 11:30:00,55.11,55.14,55.09,55.14,25200.0,45.0035,45.028,44.9871,45.028,25200.0
2008-02-22 11:35:00,55.14,55.18,55.12,55.17,25100.0,45.028,45.0606,45.0116,45.0525,25100.0
2008-02-22 11:40:00,55.16,55.16,55.02,55.03,21500.0,45.0443,45.0443,44.93,44.9381,21500.0
2008-02-22 11:45:00,55.03,55.06,54.99,55.01,25500.0,44.9381,44.9626,44.9055,44.9218,25500.0
2008-02-22 11:50:00,55.02,55.08,55.02,55.07,18500.0,44.93,44.979,44.93,44.9708,18500.0
2008-02-22 11:55:00,55.07,55.07,55.03,55.05,24600.0,44.9708,44.9708,44.9381,44.9545,24600.0
2008-02-22 12:00:00,55.05,55.07,54.96,54.99,13000.0,44.9545,44.9708,44.881,44.9055,13000.0
2008-02-22 12:05:00,54.98,54.98,54.91,54.94,7100.0,44.8973,44.8973,44.8402,44.8647,7100.0
2008-02-22 12:10:00,54.92,54.92,54.8,54.82,32600.0,44.8483,44.8483,44.7503,44.7667,32600.0
2008-02-22 12:15:00,54.82,54.86,54.81,54.82,34400.0,44.7667,44.7993,44.7585,44.7667,34400.0
2008-02-22 12:20:00,54.83,54.87,54.83,54.83,20700.0,44.7748,44.8075,44.7748,44.7748,20700.0
2008-02-22 12:25:00,54.83,54.9,54.83,54.86,7300.0,44.7748,44.832,44.7748,44.7993,7300.0
2008-02-22 12:30:00,54.86,54.87,54.77,54.82,28300.0,44.7993,44.8075,44.7258,44.7667,28300.0
2008-02-22 12:35:00,54.83,54.93,54.83,54.91,30600.0,44.7748,44.8565,44.7748,44.8402,30600.0
2008-02-22 12:40:00,54.88,54.95,54.86,54.95,36000.0,44.8157,44.8728,44.7993,44.8728,36000.0
2008-02-22 12:45:00,54.95,54.98,54.9,54.9,23800.0,44.8728,44.8973,44.832,44.832,23800.0
2008-02-22 12:50:00,54.9,54.93,54.84,54.91,48500.0,44.832,44.8565,44.783,44.8402,48500.0
2008-02-22 12:55:00,54.91,54.98,54.91,54.94,30800.0,44.8402,44.8973,44.8402,44.8647,30800.0
2008-02-22 13:00:00,54.94,54.94,54.84,54.86,15500.0,44.8647,44.8647,44.783,44.7993,15500.0
2008-02-22 13:05:00,54.85,54.92,54.84,54.91,41000.0,44.7912,44.8483,44.783,44.8402,41000.0
2008-02-22 13:10:00,54.91,54.95,54.89,54.94,32000.0,44.8402,44.8728,44.8238,44.8647,32000.0
2008-02-22 13:15:00,54.94,55.01,54.93,54.99,142700.0,44.8647,44.9218,44.8565,44.9055,142700.0
2008-02-22 13:20:00,55.0,55.02,54.96,54.98,12900.0,44.9136,44.93,44.881,44.8973,12900.0
2008-02-22 13:25:00,54.99,55.04,54.88,54.88,78900.0,44.9055,44.9463,44.8157,44.8157,78900.0
2008-02-22 13:30:00,54.88,54.88,54.79,54.85,43200.0,44.8157,44.8157,44.7422,44.7912,43200.0
2008-02-22 13:35:00,54.84,54.91,54.84,54.87,23100.0,44.783,44.8402,44.783,44.8075,23100.0
2008-02-22 13:40:00,54.87,54.89,54.81,54.86,64700.0,44.8075,44.8238,44.7585,44.7993,64700.0
2008-02-22 13:45:00,54.84,54.94,54.83,54.93,24800.0,44.783,44.8647,44.7748,44.8565,24800.0
2008-02-22 13:50:00,54.93,54.96,54.89,54.93,48500.0,44.8565,44.881,44.8238,44.8565,48500.0
2008-02-22 13:55:00,54.92,54.99,54.91,54.91,52100.0,44.8483,44.9055,44.8402,44.8402,52100.0
2008-02-22 14:00:00,54.86,54.95,54.84,54.86,31900.0,44.7993,44.8728,44.783,44.7993,31900.0
2008-02-22 14:05:00,54.86,54.89,54.81,54.85,47500.0,44.7993,44.8238,44.7585,44.7912,47500.0
2008-02-22 14:10:00,54.86,54.88,54.8,54.86,36700.0,44.7993,44.8157,44.7503,44.7993,36700.0
2008-02-22 14:15:00,54.83,54.92,54.81,54.92,26000.0,44.7748,44.8483,44.7585,44.8483,26000.0
2008-02-22 14:20:00,54.92,54.92,54.84,54.89,41100.0,44.8483,44.8483,44.783,44.8238,41100.0
2008-02-22 14:25:00,54.9,54.9,54.84,54.86,26600.0,44.832,44.832,44.783,44.7993,26600.0
2008-02-22 14:30:00,54.83,54.84,54.81,54.83,12900.0,44.7748,44.783,44.7585,44.7748,12900.0
2008-02-22 14:35:00,54.84,54.93,54.83,54.88,48100.0,44.783,44.8565,44.7748,44.8157,48100.0
2008-02-22 14:40:00,54.88,54.99,54.86,54.96,24500.0,44.8157,44.9055,44.7993,44.881,24500.0
2008-02-22 14:45:00,54.98,54.98,54.92,54.96,19500.0,44.8973,44.8973,44.8483,44.881,19500.0
2008-02-22 14:50:00,54.96,54.96,54.92,54.94,18900.0,44.881,44.881,44.8483,44.8647,18900.0
2008-02-22 14:55:00,54.94,55.03,54.93,54.96,110000.0,44.8647,44.9381,44.8565,44.881,110000.0
2008-02-22 15:00:00,54.95,55.04,54.95,55.02,42400.0,44.8728,44.9463,44.8728,44.93,42400.0
2008-02-22 15:05:00,55.01,55.01,54.95,54.95,21600.0,44.9218,44.9218,44.8728,44.8728,21600.0
2008-02-22 15:10:00,54.94,54.96,54.84,54.84,50100.0,44.8647,44.881,44.783,44.783,50100.0
2008-02-22 15:15:00,54.84,54.84,54.74,54.76,83900.0,44.783,44.783,44.7013,44.7177,83900.0
2008-02-22 15:20:00,54.77,54.82,54.73,54.81,75600.0,44.7258,44.7667,44.6932,44.7585,75600.0
2008-02-22 15:25:00,54.81,54.99,54.8,54.99,108900.0,44.7585,44.9055,44.7503,44.9055,108900.0
2008-02-22 15:30:00,54.99,55.25,54.97,55.25,261900.0,44.9055,45.1178,44.8891,45.1178,261900.0
2008-02-22 15:35:00,55.25,55.45,55.25,55.41,224900.0,45.1178,45.2811,45.1178,45.2485,224900.0
2008-02-22 15:40:00,55.4,55.46,55.3,55.35,181400.0,45.2403,45.2893,45.1586,45.1995,181400.0
2008-02-22 15:45:00,55.33,55.52,55.29,55.5,126800.0,45.1831,45.3383,45.1505,45.322,126800.0
2008-02-22 15:50:00,55.5,55.59,55.4,55.59,107600.0,45.322,45.3954,45.2403,45.3954,107600.0
2008-02-22 15:55:00,55.58,55.72,55.58,55.72,145200.0,45.3873,45.5016,45.3873,45.5016,145200.0
2008-02-22 16:00:00,55.69,55.73,55.69,55.73,1800.0,45.4771,45.5098,45.4771,45.5098,1800.0
2008-02-22 16:05:00,55.73,55.73,55.69,55.69,1100.0,45.5098,45.5098,45.4771,45.4771,1100.0
2008-02-22 16:10:00,55.69,55.69,55.69,55.69,0.0,45.4771,45.4771,45.4771,45.4771,0.0
2008-02-25 09:30:00,55.76,55.89,55.71,55.86,47200.0,45.5343,45.6404,45.4934,45.6159,47200.0
2008-02-25 09:35:00,55.85,55.85,55.68,55.7,18700.0,45.6078,45.6078,45.4689,45.4853,18700.0
2008-02-25 09:40:00,55.68,55.68,55.58,55.67,12000.0,45.4689,45.4689,45.3873,45.4608,12000.0
2008-02-25 09:45:00,55.67,55.74,55.66,55.72,5000.0,45.4608,45.5179,45.4526,45.5016,5000.0
2008-02-25 09:50:00,55.71,55.74,55.6,55.63,30900.0,45.4934,45.5179,45.4036,45.4281,30900.0
2008-02-25 09:55:00,55.63,55.64,55.57,55.59,32000.0,45.4281,45.4363,45.3791,45.3954,32000.0
2008-02-25 10:00:00,55.59,55.8,55.54,55.67,169700.0,45.3954,45.5669,45.3546,45.4608,169700.0
2008-02-25 10:05:00,55.68,55.78,55.67,55.76,65300.0,45.4689,45.5506,45.4608,45.5343,65300.0
2008-02-25 10:10:00,55.78,55.93,55.77,55.84,64100.0,45.5506,45.6731,45.5424,45.5996,64100.0
2008-02-25 10:15:00,55.87,55.95,55.84,55.88,71400.0,45.6241,45.6894,45.5996,45.6323,71400.0
2008-02-25 10:20:00,55.87,55.96,55.83,55.89,65700.0,45.6241,45.6976,45.5914,45.6404,65700.0
2008-02-25 10:25:00,55.91,56.08,55.91,56.07,30600.0,45.6568,45.7956,45.6568,45.7874,30600.0
2008-02-25 10:30:00,56.06,56.1,56.02,56.03,22900.0,45.7793,45.8119,45.7466,45.7548,22900.0
2008-02-25 10:35:00,56.03,56.06,55.98,55.99,28900.0,45.7548,45.7793,45.7139,45.7221,28900.0
2008-02-25 10:40:00,55.98,56.05,55.96,56.04,31300.0,45.7139,45.7711,45.6976,45.7629,31300.0
2008-02-25 10:45:00,56.04,56.16,56.01,56.15,28800.0,45.7629,45.8609,45.7384,45.8528,28800.0
2008-02-25 10:50:00,56.14,56.17,56.11,56.12,17700.0,45.8446,45.8691,45.8201,45.8283,17700.0
2008-02-25 10:55:00,56.11,56.19,56.11,56.16,46700.0,45.8201,45.8854,45.8201,45.8609,46700.0
2008-02-25 11:00:00,56.17,56.17,56.11,56.14,16400.0,45.8691,45.8691,45.8201,45.8446,16400.0
2008-02-25 11:05:00,56.14,56.15,56.1,56.1,10700.0,45.8446,45.8528,45.8119,45.8119,10700.0
2008-02-25 11:10:00,56.11,56.2,56.08,56.18,14800.0,45.8201,45.8936,45.7956,45.8772,14800.0
2008-02-25 11:15:00,56.18,56.18,56.11,56.11,13300.0,45.8772,45.8772,45.8201,45.8201,13300.0
2008-02-25 11:20:00,56.11,56.16,56.1,56.14,12100.0,45.8201,45.8609,45.8119,45.8446,12100.0
2008-02-25 11:25:00,56.14,56.15,56.12,56.13,57300.0,45.8446,45.8528,45.8283,45.8364,57300.0
2008-02-25 11:30:00,56.12,56.13,56.04,56.06,58600.0,45.8283,45.8364,45.7629,45.7793,58600.0
2008-02-25 11:35:00,56.06,56.08,55.96,55.97,24100.0,45.7793,45.7956,45.6976,45.7058,24100.0
2008-02-25 11:40:00,55.98,56.04,55.98,56.04,21200.0,45.7139,45.7629,45.7139,45.7629,21200.0
2008-02-25 11:45:00,56.04,56.07,56.0,56.0,8100.0,45.7629,45.7874,45.7303,45.7303,8100.0
2008-02-25 11:50:00,56.0,56.03,55.95,55.96,26600.0,45.7303,45.7548,45.6894,45.6976,26600.0
2008-02-25 11:55:00,55.96,55.98,55.85,55.87,29100.0,45.6976,45.7139,45.6078,45.6241,29100.0
2008-02-25 12:00:00,55.87,55.91,55.86,55.88,22500.0,45.6241,45.6568,45.6159,45.6323,22500.0
2008-02-25 12:05:00,55.88,55.93,55.88,55.89,20000.0,45.6323,45.6731,45.6323,45.6404,20000.0
2008-02-25 12:10:00,55.88,55.94,55.88,55.89,16400.0,45.6323,45.6813,45.6323,45.6404,16400.0
2008-02-25 12:15:00,55.9,55.91,55.8,55.82,18400.0,45.6486,45.6568,45.5669,45.5833,18400.0
2008-02-25 12:20:00,55.82,55.83,55.77,55.77,36000.0,45.5833,45.5914,45.5424,45.5424,36000.0
2008-02-25 12:25:00,55.79,55.85,55.79,55.83,46900.0,45.5588,45.6078,45.5588,45.5914,46900.0
2008-02-25 12:30:00,55.84,55.86,55.8,55.82,26900.0,45.5996,45.6159,45.5669,45.5833,26900.0
2008-02-25 12:35:00,55.84,55.86,55.82,55.85,19700.0,45.5996,45.6159,45.5833,45.6078,19700.0
2008-02-25 12:40:00,55.85,55.88,55.84,55.88,7100.0,45.6078,45.6323,45.5996,45.6323,7100.0
2008-02-25 12:45:00,55.89,55.96,55.88,55.95,29900.0,45.6404,45.6976,45.6323,45.6894,29900.0
2008-02-25 12:50:00,55.95,55.97,55.92,55.92,16200.0,45.6894,45.7058,45.6649,45.6649,16200.0
2008-02-25 12:55:00,55.94,55.95,55.89,55.93,23800.0,45.6813,45.6894,45.6404,45.6731,23800.0
2008-02-25 13:00:00,55.92,55.92,55.88,55.9,28400.0,45.6649,45.6649,45.6323,45.6486,28400.0
2008-02-25 13:05:00,55.9,56.04,55.9,55.98,21200.0,45.6486,45.7629,45.6486,45.7139,21200.0
2008-02-25 13:10:00,55.98,55.98,55.91,55.96,36000.0,45.7139,45.7139,45.6568,45.6976,36000.0
2008-02-25 13:15:00,55.95,55.96,55.9,55.9,34800.0,45.6894,45.6976,45.6486,45.6486,34800.0
2008-02-25 13:20:00,55.9,55.93,55.87,55.89,22700.0,45.6486,45.6731,45.6241,45.6404,22700.0
2008-02-25 13:25:00,55.86,55.86,55.79,55.83,25900.0,45.6159,45.6159,45.5588,45.5914,25900.0
2008-02-25 13:30:00,55.83,55.87,55.72,55.72,17800.0,45.5914,45.6241,45.5016,45.5016,17800.0
2008-02-25 13:35:00,55.71,55.75,55.71,55.75,8200.0,45.4934,45.5261,45.4934,45.5261,8200.0
2008-02-25 13:40:00,55.75,55.79,55.73,55.79,24800.0,45.5261,45.5588,45.5098,45.5588,24800.0
2008-02-25 13:45:00,55.8,55.83,55.79,55.81,16400.0,45.5669,45.5914,45.5588,45.5751,16400.0
2008-02-25 13:50:00,55.82,55.93,55.8,55.92,22200.0,45.5833,45.6731,45.5669,45.6649,22200.0
2008-02-25 13:55:00,55.92,55.92,55.88,55.91,30800.0,45.6649,45.6649,45.6323,45.6568,30800.0
2008-02-25 14:00:00,55.91,55.92,55.84,55.91,32300.0,45.6568,45.6649,45.5996,45.6568,32300.0
2008-02-25 14:05:00,55.9,55.92,55.85,55.86,95800.0,45.6486,45.6649,45.6078,45.6159,95800.0
2008-02-25 14:10:00,55.87,56.0,55.87,56.0,41200.0,45.6241,45.7303,45.6241,45.7303,41200.0
2008-02-25 14:15:00,55.99,56.0,55.94,55.96,16300.0,45.7221,45.7303,45.6813,45.6976,16300.0
2008-02-25 14:20:00,55.96,56.0,55.88,55.92,59900.0,45.6976,45.7303,45.6323,45.6649,59900.0
2008-02-25 14:25:00,55.92,56.35,55.92,56.32,290800.0,45.6649,46.0161,45.6649,45.9916,290800.0
2008-02-25 14:30:00,56.34,56.43,56.23,56.28,203300.0,46.0079,46.0814,45.9181,45.9589,203300.0
2008-02-25 14:35:00,56.28,56.28,56.14,56.19,96500.0,45.9589,45.9589,45.8446,45.8854,96500.0
2008-02-25 14:40:00,56.19,56.28,55.99,56.0,61000.0,45.8854,45.9589,45.7221,45.7303,61000.0
2008-02-25 14:45:00,55.98,56.11,55.98,56.05,44900.0,45.7139,45.8201,45.7139,45.7711,44900.0
2008-02-25 14:50:00,56.09,56.2,56.0,56.17,58800.0,45.8038,45.8936,45.7303,45.8691,58800.0
2008-02-25 14:55:00,56.16,56.21,56.1,56.17,50200.0,45.8609,45.9017,45.8119,45.8691,50200.0
2008-02-25 15:00:00,56.19,56.26,56.17,56.22,64400.0,45.8854,45.9426,45.8691,45.9099,64400.0
2008-02-25 15:05:00,56.23,56.3,56.14,56.17,69600.0,45.9181,45.9752,45.8446,45.8691,69600.0
2008-02-25 15:10:00,56.17,56.24,56.07,56.15,66900.0,45.8691,45.9262,45.7874,45.8528,66900.0
2008-02-25 15:15:00,56.15,56.3,56.15,56.24,32900.0,45.8528,45.9752,45.8528,45.9262,32900.0
2008-02-25 15:20:00,56.24,56.27,56.19,56.23,38900.0,45.9262,45.9507,45.8854,45.9181,38900.0
2008-02-25 15:25:00,56.25,56.36,56.25,56.34,63600.0,45.9344,46.0242,45.9344,46.0079,63600.0
2008-02-25 15:30:00,56.35,56.4,56.29,56.37,50800.0,46.0161,46.0569,45.9671,46.0324,50800.0
2008-02-25 15:35:00,56.39,56.52,56.35,56.49,129800.0,46.0487,46.1549,46.0161,46.1304,129800.0
2008-02-25 15:40:00,56.5,56.6,56.5,56.51,87500.0,46.1386,46.2202,46.1386,46.1467,87500.0
2008-02-25 15:45:00,56.49,56.53,56.43,56.44,51300.0,46.1304,46.1631,46.0814,46.0896,51300.0
2008-02-25 15:50:00,56.44,56.5,56.42,56.44,38300.0,46.0896,46.1386,46.0732,46.0896,38300.0
2008-02-25 15:55:00,56.43,56.48,56.42,56.46,49600.0,46.0814,46.1222,46.0732,46.1059,49600.0
2008-02-26 09:30:00,56.2,56.38,56.17,56.37,99900.0,45.8936,46.0406,45.8691,46.0324,99900.0
2008-02-26 09:35:00,56.37,56.37,56.27,56.31,80400.0,46.0324,46.0324,45.9507,45.9834,80400.0
2008-02-26 09:40:00,56.32,56.4,56.32,56.37,14300.0,45.9916,46.0569,45.9916,46.0324,14300.0
2008-02-26 09:45:00,56.4,56.47,56.35,56.36,15300.0,46.0569,46.1141,46.0161,46.0242,15300.0
2008-02-26 09:50:00,56.36,56.39,56.3,56.36,27000.0,46.0242,46.0487,45.9752,46.0242,27000.0
2008-02-26 09:55:00,56.36,56.36,56.28,56.28,43700.0,46.0242,46.0242,45.9589,45.9589,43700.0
2008-02-26 10:00:00,56.27,56.28,56.16,56.27,123300.0,45.9507,45.9589,45.8609,45.9507,123300.0
2008-02-26 10:05:00,56.26,56.38,56.24,56.36,27700.0,45.9426,46.0406,45.9262,46.0242,27700.0
2008-02-26 10:10:00,56.38,56.41,56.35,56.39,40600.0,46.0406,46.0651,46.0161,46.0487,40600.0
2008-02-26 10:15:00,56.35,56.42,56.32,56.33,13400.0,46.0161,46.0732,45.9916,45.9997,13400.0
2008-02-26 10:20:00,56.33,56.33,56.24,56.26,41900.0,45.9997,45.9997,45.9262,45.9426,41900.0
2008-02-26 10:25:00,56.26,56.26,56.2,56.25,38500.0,45.9426,45.9426,45.8936,45.9344,38500.0
2008-02-26 10:30:00,56.24,56.33,56.19,56.33,18300.0,45.9262,45.9997,45.8854,45.9997,18300.0
2008-02-26 10:35:00,56.31,56.32,56.23,56.23,27100.0,45.9834,45.9916,45.9181,45.9181,27100.0
2008-02-26 10:40:00,56.22,56.27,56.16,56.26,27300.0,45.9099,45.9507,45.8609,45.9426,27300.0
2008-02-26 10:45:00,56.25,56.36,56.22,56.36,23000.0,45.9344,46.0242,45.9099,46.0242,23000.0
2008-02-26 10:50:00,56.35,56.58,56.32,56.58,94500.0,46.0161,46.2039,45.9916,46.2039,94500.0
2008-02-26 10:55:00,56.57,56.59,56.47,56.48,69300.0,46.1957,46.2121,46.1141,46.1222,69300.0
2008-02-26 11:00:00,56.46,56.58,56.44,56.57,48000.0,46.1059,46.2039,46.0896,46.1957,48000.0
2008-02-26 11:05:00,56.57,56.62,56.55,56.57,127800.0,46.1957,46.2366,46.1794,46.1957,127800.0
2008-02-26 11:10:00,56.57,56.57,56.5,56.54,49000.0,46.1957,46.1957,46.1386,46.1712,49000.0
2008-02-26 11:15:00,56.53,56.6,56.51,56.56,110600.0,46.1631,46.2202,46.1467,46.1876,110600.0
2008-02-26 11:20:00,56.56,56.64,56.55,56.58,42300.0,46.1876,46.2529,46.1794,46.2039,42300.0
2008-02-26 11:25:00,56.59,56.64,56.55,56.62,54100.0,46.2121,46.2529,46.1794,46.2366,54100.0
2008-02-26 11:30:00,56.61,56.72,56.59,56.72,23300.0,46.2284,46.3182,46.2121,46.3182,23300.0
2008-02-26 11:35:00,56.73,56.75,56.72,56.74,25600.0,46.3264,46.3427,46.3182,46.3346,25600.0
2008-02-26 11:40:00,56.75,56.76,56.69,56.7,14400.0,46.3427,46.3509,46.2937,46.3019,14400.0
2008-02-26 11:45:00,56.7,56.83,56.7,56.83,58800.0,46.3019,46.408,46.3019,46.408,58800.0
2008-02-26 11:50:00,56.83,56.85,56.8,56.8,51300.0,46.408,46.4244,46.3835,46.3835,51300.0
2008-02-26 11:55:00,56.81,56.88,56.79,56.87,13200.0,46.3917,46.4489,46.3754,46.4407,13200.0
2008-02-26 12:00:00,56.89,56.89,56.83,56.86,14800.0,46.457,46.457,46.408,46.4325,14800.0
2008-02-26 12:05:00,56.87,56.96,56.87,56.92,21200.0,46.4407,46.5142,46.4407,46.4815,21200.0
2008-02-26 12:10:00,56.92,56.97,56.88,56.9,23700.0,46.4815,46.5224,46.4489,46.4652,23700.0
2008-02-26 12:15:00,56.89,57.0,56.86,56.98,44900.0,46.457,46.5469,46.4325,46.5305,44900.0
2008-02-26 12:20:00,56.98,57.15,56.98,57.09,52500.0,46.5305,46.6694,46.5305,46.6204,52500.0
2008-02-26 12:25:00,57.08,57.08,57.05,57.06,25800.0,46.6122,46.6122,46.5877,46.5959,25800.0
2008-02-26 12:30:00,57.06,57.07,56.97,57.03,32600.0,46.5959,46.604,46.5224,46.5714,32600.0
2008-02-26 12:35:00,57.03,57.04,56.99,57.04,27000.0,46.5714,46.5795,46.5387,46.5795,27000.0
2008-02-26 12:40:00,57.03,57.06,56.97,57.03,38900.0,46.5714,46.5959,46.5224,46.5714,38900.0
2008-02-26 12:45:00,57.03,57.03,56.99,57.01,20100.0,46.5714,46.5714,46.5387,46.555,20100.0
2008-02-26 12:50:00,57.01,57.09,56.93,56.99,80900.0,46.555,46.6204,46.4897,46.5387,80900.0
2008-02-26 12:55:00,57.01,57.12,56.99,57.11,41500.0,46.555,46.6449,46.5387,46.6367,41500.0
2008-02-26 13:00:00,57.12,57.23,57.12,57.2,31200.0,46.6449,46.7347,46.6449,46.7102,31200.0
2008-02-26 13:05:00,57.19,57.19,57.11,57.13,17600.0,46.702,46.702,46.6367,46.653,17600.0
2008-02-26 13:10:00,57.12,57.13,57.07,57.08,20700.0,46.6449,46.653,46.604,46.6122,20700.0
2008-02-26 13:15:00,57.08,57.1,57.07,57.08,13400.0,46.6122,46.6285,46.604,46.6122,13400.0
2008-02-26 13:20:00,57.08,57.12,57.0,57.04,36000.0,46.6122,46.6449,46.5469,46.5795,36000.0
2008-02-26 13:25:00,57.02,57.02,56.99,57.01,6600.0,46.5632,46.5632,46.5387,46.555,6600.0
2008-02-26 13:30:00,57.01,57.07,57.0,57.01,15500.0,46.555,46.604,46.5469,46.555,15500.0
2008-02-26 13:35:00,57.0,57.01,56.96,56.98,18800.0,46.5469,46.555,46.5142,46.5305,18800.0
2008-02-26 13:40:00,56.98,57.04,56.98,56.99,15700.0,46.5305,46.5795,46.5305,46.5387,15700.0
2008-02-26 13:45:00,57.0,57.01,56.94,56.99,40200.0,46.5469,46.555,46.4979,46.5387,40200.0
2008-02-26 13:50:00,56.99,57.06,56.99,57.04,8200.0,46.5387,46.5959,46.5387,46.5795,8200.0
2008-02-26 13:55:00,57.04,57.05,56.91,56.95,16500.0,46.5795,46.5877,46.4734,46.506,16500.0
2008-02-26 14:00:00,56.94,57.0,56.88,56.97,16800.0,46.4979,46.5469,46.4489,46.5224,16800.0
2008-02-26 14:05:00,56.97,56.97,56.91,56.96,21000.0,46.5224,46.5224,46.4734,46.5142,21000.0
2008-02-26 14:10:00,56.95,57.0,56.91,56.96,25200.0,46.506,46.5469,46.4734,46.5142,25200.0
2008-02-26 14:15:00,56.96,57.06,56.96,57.05,15300.0,46.5142,46.5959,46.5142,46.5877,15300.0
2008-02-26 14:20:00,57.04,57.06,57.01,57.02,17200.0,46.5795,46.5959,46.555,46.5632,17200.0
2008-02-26 14:25:00,57.0,57.07,57.0,57.05,17000.0,46.5469,46.604,46.5469,46.5877,17000.0
2008-02-26 14:30:00,57.05,57.14,57.05,57.09,19900.0,46.5877,46.6612,46.5877,46.6204,19900.0
2008-02-26 14:35:00,57.09,57.12,57.08,57.1,20700.0,46.6204,46.6449,46.6122,46.6285,20700.0
2008-02-26 14:40:00,57.1,57.11,57.04,57.08,19900.0,46.6285,46.6367,46.5795,46.6122,19900.0
2008-02-26 14:45:00,57.08,57.14,57.03,57.14,48700.0,46.6122,46.6612,46.5714,46.6612,48700.0
2008-02-26 14:50:00,57.14,57.19,57.1,57.14,26800.0,46.6612,46.702,46.6285,46.6612,26800.0
2008-02-26 14:55:00,57.13,57.16,57.09,57.13,30900.0,46.653,46.6775,46.6204,46.653,30900.0
2008-02-26 15:00:00,57.13,57.14,57.01,57.02,29900.0,46.653,46.6612,46.555,46.5632,29900.0
2008-02-26 15:05:00,57.02,57.06,56.97,56.99,69600.0,46.5632,46.5959,46.5224,46.5387,69600.0
2008-02-26 15:10:00,57.0,57.02,56.88,56.93,34900.0,46.5469,46.5632,46.4489,46.4897,34900.0
2008-02-26 15:15:00,56.91,56.95,56.79,56.85,33000.0,46.4734,46.506,46.3754,46.4244,33000.0
2008-02-26 15:20:00,56.85,56.85,56.75,56.82,102000.0,46.4244,46.4244,46.3427,46.3999,102000.0
2008-02-26 15:25:00,56.8,56.9,56.76,56.9,99100.0,46.3835,46.4652,46.3509,46.4652,99100.0
2008-02-26 15:30:00,56.91,56.98,56.76,56.76,72900.0,46.4734,46.5305,46.3509,46.3509,72900.0
2008-02-26 15:35:00,56.77,56.88,56.77,56.84,118900.0,46.3591,46.4489,46.3591,46.4162,118900.0
2008-02-26 15:40:00,56.83,56.87,56.78,56.86,109300.0,46.408,46.4407,46.3672,46.4325,109300.0
2008-02-26 15:45:00,56.86,56.86,56.79,56.81,33700.0,46.4325,46.4325,46.3754,46.3917,33700.0
2008-02-26 15:50:00,56.82,56.93,56.79,56.93,27200.0,46.3999,46.4897,46.3754,46.4897,27200.0
2008-02-26 15:55:00,56.93,56.97,56.91,56.91,29700.0,46.4897,46.5224,46.4734,46.4734,29700.0
2008-02-26 16:00:00,56.99,56.99,56.91,56.91,2200.0,46.5387,46.5387,46.4734,46.4734,2200.0
2008-02-26 16:05:00,56.95,56.95,56.95,56.95,200.0,46.506,46.506,46.506,46.506,200.0
2008-02-26 16:10:00,56.95,56.95,56.95,56.95,0.0,46.506,46.506,46.506,46.506,0.0
2008-02-27 09:30:00,56.59,56.67,56.58,56.66,38200.0,46.2121,46.2774,46.2039,46.2692,38200.0
2008-02-27 09:35:00,56.67,56.69,56.57,56.6,52600.0,46.2774,46.2937,46.1957,46.2202,52600.0
2008-02-27 09:40:00,56.6,56.94,56.6,56.73,28100.0,46.2202,46.4979,46.2202,46.3264,28100.0
2008-02-27 09:45:00,56.73,56.76,56.68,56.76,18000.0,46.3264,46.3509,46.2856,46.3509,18000.0
2008-02-27 09:50:00,56.79,56.79,56.67,56.68,16400.0,46.3754,46.3754,46.2774,46.2856,16400.0
2008-02-27 09:55:00,56.68,56.76,56.68,56.74,21000.0,46.2856,46.3509,46.2856,46.3346,21000.0
2008-02-27 10:00:00,56.73,56.79,56.63,56.75,37500.0,46.3264,46.3754,46.2447,46.3427,37500.0
2008-02-27 10:05:00,56.73,56.81,56.66,56.78,45200.0,46.3264,46.3917,46.2692,46.3672,45200.0
2008-02-27 10:10:00,56.78,56.78,56.71,56.75,27500.0,46.3672,46.3672,46.3101,46.3427,27500.0
2008-02-27 10:15:00,56.75,56.87,56.75,56.85,23200.0,46.3427,46.4407,46.3427,46.4244,23200.0
2008-02-27 10:20:00,56.86,56.86,56.71,56.72,15900.0,46.4325,46.4325,46.3101,46.3182,15900.0
2008-02-27 10:25:00,56.72,56.74,56.66,56.66,22200.0,46.3182,46.3346,46.2692,46.2692,22200.0
2008-02-27 10:30:00,56.63,56.72,56.62,56.72,19300.0,46.2447,46.3182,46.2366,46.3182,19300.0
2008-02-27 10:35:00,56.73,56.81,56.7,56.8,43500.0,46.3264,46.3917,46.3019,46.3835,43500.0
2008-02-27 10:40:00,56.78,56.97,56.78,56.94,33600.0,46.3672,46.5224,46.3672,46.4979,33600.0
2008-02-27 10:45:00,56.94,57.21,56.94,57.14,116000.0,46.4979,46.7184,46.4979,46.6612,116000.0
2008-02-27 10:50:00,57.11,57.13,57.04,57.05,69900.0,46.6367,46.653,46.5795,46.5877,69900.0
2008-02-27 10:55:00,57.08,57.11,56.98,56.99,31200.0,46.6122,46.6367,46.5305,46.5387,31200.0
2008-02-27 11:00:00,57.02,57.03,57.01,57.03,49800.0,46.5632,46.5714,46.555,46.5714,49800.0
2008-02-27 11:05:00,57.02,57.09,57.02,57.04,23100.0,46.5632,46.6204,46.5632,46.5795,23100.0
2008-02-27 11:10:00,57.01,57.05,56.99,57.04,12300.0,46.555,46.5877,46.5387,46.5795,12300.0
2008-02-27 11:15:00,57.02,57.12,56.99,57.11,13600.0,46.5632,46.6449,46.5387,46.6367,13600.0
2008-02-27 11:20:00,57.12,57.18,57.09,57.12,26700.0,46.6449,46.6939,46.6204,46.6449,26700.0
2008-02-27 11:25:00,57.11,57.13,57.02,57.03,25600.0,46.6367,46.653,46.5632,46.5714,25600.0
2008-02-27 11:30:00,57.03,57.08,57.01,57.01,6900.0,46.5714,46.6122,46.555,46.555,6900.0
2008-02-27 11:35:00,57.01,57.11,57.01,57.08,9500.0,46.555,46.6367,46.555,46.6122,9500.0
2008-02-27 11:40:00,57.04,57.13,57.04,57.11,11900.0,46.5795,46.653,46.5795,46.6367,11900.0
2008-02-27 11:45:00,57.1,57.13,57.05,57.12,9200.0,46.6285,46.653,46.5877,46.6449,9200.0
2008-02-27 11:50:00,57.11,57.16,57.1,57.15,8700.0,46.6367,46.6775,46.6285,46.6694,8700.0
2008-02-27 11:55:00,57.14,57.19,57.12,57.19,4700.0,46.6612,46.702,46.6449,46.702,4700.0
2008-02-27 12:00:00,57.18,57.19,57.11,57.16,100600.0,46.6939,46.702,46.6367,46.6775,100600.0
2008-02-27 12:05:00,57.16,57.16,57.12,57.13,6400.0,46.6775,46.6775,46.6449,46.653,6400.0
2008-02-27 12:10:00,57.14,57.19,57.14,57.15,16100.0,46.6612,46.702,46.6612,46.6694,16100.0
2008-02-27 12:15:00,57.15,57.15,57.04,57.06,13600.0,46.6694,46.6694,46.5795,46.5959,13600.0
2008-02-27 12:20:00,57.05,57.07,57.01,57.02,18400.0,46.5877,46.604,46.555,46.5632,18400.0
2008-02-27 12:25:00,57.01,57.04,57.01,57.02,4000.0,46.555,46.5795,46.555,46.5632,4000.0
2008-02-27 12:30:00,57.03,57.06,57.02,57.03,9600.0,46.5714,46.5959,46.5632,46.5714,9600.0
2008-02-27 12:35:00,57.04,57.08,57.04,57.08,4500.0,46.5795,46.6122,46.5795,46.6122,4500.0
2008-02-27 12:40:00,57.08,57.13,57.06,57.13,74400.0,46.6122,46.653,46.5959,46.653,74400.0
2008-02-27 12:45:00,57.13,57.13,57.08,57.11,29200.0,46.653,46.653,46.6122,46.6367,29200.0
2008-02-27 12:50:00,57.09,57.18,57.08,57.16,16100.0,46.6204,46.6939,46.6122,46.6775,16100.0
2008-02-27 12:55:00,57.16,57.17,57.1,57.12,14900.0,46.6775,46.6857,46.6285,46.6449,14900.0
2008-02-27 13:00:00,57.12,57.16,57.07,57.08,27800.0,46.6449,46.6775,46.604,46.6122,27800.0
2008-02-27 13:05:00,57.08,57.11,57.07,57.1,17900.0,46.6122,46.6367,46.604,46.6285,17900.0
2008-02-27 13:10:00,57.1,57.13,57.07,57.13,10400.0,46.6285,46.653,46.604,46.653,10400.0
2008-02-27 13:15:00,57.11,57.14,57.05,57.07,35900.0,46.6367,46.6612,46.5877,46.604,35900.0
2008-02-27 13:20:00,57.06,57.07,57.0,57.02,8400.0,46.5959,46.604,46.5469,46.5632,8400.0
2008-02-27 13:25:00,57.03,57.06,57.03,57.05,22500.0,46.5714,46.5959,46.5714,46.5877,22500.0
2008-02-27 13:30:00,57.06,57.09,56.97,56.98,64000.0,46.5959,46.6204,46.5224,46.5305,64000.0
2008-02-27 13:35:00,56.98,56.99,56.88,56.9,15800.0,46.5305,46.5387,46.4489,46.4652,15800.0
2008-02-27 13:40:00,56.89,56.89,56.87,56.89,12300.0,46.457,46.457,46.4407,46.457,12300.0
2008-02-27 13:45:00,56.87,56.88,56.84,56.87,27200.0,46.4407,46.4489,46.4162,46.4407,27200.0
2008-02-27 13:50:00,56.89,56.92,56.87,56.88,9400.0,46.457,46.4815,46.4407,46.4489,9400.0
2008-02-27 13:55:00,56.89,56.93,56.87,56.9,23400.0,46.457,46.4897,46.4407,46.4652,23400.0
2008-02-27 14:00:00,56.89,56.9,56.74,56.74,18000.0,46.457,46.4652,46.3346,46.3346,18000.0
2008-02-27 14:05:00,56.74,56.77,56.67,56.72,91300.0,46.3346,46.3591,46.2774,46.3182,91300.0
2008-02-27 14:10:00,56.72,56.75,56.69,56.74,37600.0,46.3182,46.3427,46.2937,46.3346,37600.0
2008-02-27 14:15:00,56.74,56.75,56.72,56.74,10000.0,46.3346,46.3427,46.3182,46.3346,10000.0
2008-02-27 14:20:00,56.72,56.72,56.6,56.62,36200.0,46.3182,46.3182,46.2202,46.2366,36200.0
2008-02-27 14:25:00,56.61,56.65,56.59,56.64,25800.0,46.2284,46.2611,46.2121,46.2529,25800.0
2008-02-27 14:30:00,56.64,56.69,56.63,56.67,11700.0,46.2529,46.2937,46.2447,46.2774,11700.0
2008-02-27 14:35:00,56.67,56.69,56.63,56.64,27900.0,46.2774,46.2937,46.2447,46.2529,27900.0
2008-02-27 14:40:00,56.64,56.78,56.63,56.76,53400.0,46.2529,46.3672,46.2447,46.3509,53400.0
2008-02-27 14:45:00,56.77,56.82,56.75,56.81,10700.0,46.3591,46.3999,46.3427,46.3917,10700.0
2008-02-27 14:50:00,56.8,56.83,56.77,56.81,11100.0,46.3835,46.408,46.3591,46.3917,11100.0
2008-02-27 14:55:00,56.81,56.91,56.74,56.91,60600.0,46.3917,46.4734,46.3346,46.4734,60600.0
2008-02-27 15:00:00,56.91,56.96,56.85,56.88,38500.0,46.4734,46.5142,46.4244,46.4489,38500.0
2008-02-27 15:05:00,56.88,56.89,56.78,56.82,37000.0,46.4489,46.457,46.3672,46.3999,37000.0
2008-02-27 15:10:00,56.82,56.87,56.78,56.81,24200.0,46.3999,46.4407,46.3672,46.3917,24200.0
2008-02-27 15:15:00,56.83,56.91,56.81,56.9,31400.0,46.408,46.4734,46.3917,46.4652,31400.0
2008-02-27 15:20:00,56.91,56.95,56.85,56.85,25700.0,46.4734,46.506,46.4244,46.4244,25700.0
2008-02-27 15:25:00,56.85,57.01,56.84,56.99,28000.0,46.4244,46.555,46.4162,46.5387,28000.0
2008-02-27 15:30:00,56.99,57.01,56.92,56.92,25300.0,46.5387,46.555,46.4815,46.4815,25300.0
2008-02-27 15:35:00,56.92,56.98,56.91,56.95,22100.0,46.4815,46.5305,46.4734,46.506,22100.0
2008-02-27 15:40:00,56.95,56.95,56.87,56.89,18000.0,46.506,46.506,46.4407,46.457,18000.0
2008-02-27 15:45:00,56.89,56.95,56.8,56.9,46200.0,46.457,46.506,46.3835,46.4652,46200.0
2008-02-27 15:50:00,56.89,56.89,56.81,56.82,19600.0,46.457,46.457,46.3917,46.3999,19600.0
2008-02-27 15:55:00,56.83,56.9,56.79,56.8,74900.0,46.408,46.4652,46.3754,46.3835,74900.0
2008-02-27 16:00:00,56.74,56.82,56.72,56.78,114700.0,46.3346,46.3999,46.3182,46.3672,114700.0
2008-02-27 16:05:00,56.8,56.8,56.8,56.8,300.0,46.3835,46.3835,46.3835,46.3835,300.0
2008-02-27 16:10:00,56.76,56.76,56.76,56.76,4200.0,46.3509,46.3509,46.3509,46.3509,4200.0
2008-02-28 09:30:00,56.44,56.62,56.44,56.57,76400.0,46.0896,46.2366,46.0896,46.1957,76400.0
2008-02-28 09:35:00,56.56,56.61,56.52,56.55,51100.0,46.1876,46.2284,46.1549,46.1794,51100.0
2008-02-28 09:40:00,56.55,56.62,56.44,56.45,67300.0,46.1794,46.2366,46.0896,46.0977,67300.0
2008-02-28 09:45:00,56.45,56.51,56.39,56.46,18200.0,46.0977,46.1467,46.0487,46.1059,18200.0
2008-02-28 09:50:00,56.47,56.62,56.44,56.59,48400.0,46.1141,46.2366,46.0896,46.2121,48400.0
2008-02-28 09:55:00,56.59,56.61,56.5,56.58,44500.0,46.2121,46.2284,46.1386,46.2039,44500.0
2008-02-28 10:00:00,56.58,56.63,56.52,56.52,23500.0,46.2039,46.2447,46.1549,46.1549,23500.0
2008-02-28 10:05:00,56.57,56.57,56.48,56.5,14700.0,46.1957,46.1957,46.1222,46.1386,14700.0
2008-02-28 10:10:00,56.49,56.61,56.49,56.55,12400.0,46.1304,46.2284,46.1304,46.1794,12400.0
2008-02-28 10:15:00,56.56,56.62,56.53,56.55,18900.0,46.1876,46.2366,46.1631,46.1794,18900.0
2008-02-28 10:20:00,56.55,56.6,56.49,56.6,17000.0,46.1794,46.2202,46.1304,46.2202,17000.0
2008-02-28 10:25:00,56.6,56.69,56.58,56.69,25600.0,46.2202,46.2937,46.2039,46.2937,25600.0
2008-02-28 10:30:00,56.68,56.68,56.57,56.6,37900.0,46.2856,46.2856,46.1957,46.2202,37900.0
2008-02-28 10:35:00,56.59,56.72,56.59,56.72,15900.0,46.2121,46.3182,46.2121,46.3182,15900.0
2008-02-28 10:40:00,56.74,56.8,56.71,56.73,13100.0,46.3346,46.3835,46.3101,46.3264,13100.0
2008-02-28 10:45:00,56.74,56.74,56.62,56.62,4900.0,46.3346,46.3346,46.2366,46.2366,4900.0
2008-02-28 10:50:00,56.62,56.66,56.6,56.63,8800.0,46.2366,46.2692,46.2202,46.2447,8800.0
2008-02-28 10:55:00,56.58,56.65,56.58,56.63,8500.0,46.2039,46.2611,46.2039,46.2447,8500.0
2008-02-28 11:00:00,56.6,56.63,56.38,56.38,38900.0,46.2202,46.2447,46.0406,46.0406,38900.0
2008-02-28 11:05:00,56.37,56.44,56.33,56.39,80700.0,46.0324,46.0896,45.9997,46.0487,80700.0
2008-02-28 11:10:00,56.38,56.4,56.33,56.39,27500.0,46.0406,46.0569,45.9997,46.0487,27500.0
2008-02-28 11:15:00,56.4,56.43,56.37,56.42,18900.0,46.0569,46.0814,46.0324,46.0732,18900.0
2008-02-28 11:20:00,56.41,56.41,56.36,56.37,12700.0,46.0651,46.0651,46.0242,46.0324,12700.0
2008-02-28 11:25:00,56.34,56.4,56.31,56.35,15400.0,46.0079,46.0569,45.9834,46.0161,15400.0
2008-02-28 11:30:00,56.35,56.35,56.25,56.27,26600.0,46.0161,46.0161,45.9344,45.9507,26600.0
2008-02-28 11:35:00,56.28,56.28,56.22,56.26,37000.0,45.9589,45.9589,45.9099,45.9426,37000.0
2008-02-28 11:40:00,56.26,56.3,56.24,56.3,34200.0,45.9426,45.9752,45.9262,45.9752,34200.0
2008-02-28 11:45:00,56.31,56.31,56.25,56.26,47100.0,45.9834,45.9834,45.9344,45.9426,47100.0
2008-02-28 11:50:00,56.25,56.33,56.25,56.32,29200.0,45.9344,45.9997,45.9344,45.9916,29200.0
2008-02-28 11:55:00,56.32,56.37,56.31,56.35,11900.0,45.9916,46.0324,45.9834,46.0161,11900.0
2008-02-28 12:00:00,56.35,56.37,56.32,56.35,21900.0,46.0161,46.0324,45.9916,46.0161,21900.0
2008-02-28 12:05:00,56.34,56.35,56.3,56.31,34400.0,46.0079,46.0161,45.9752,45.9834,34400.0
2008-02-28 12:10:00,56.31,56.31,56.25,56.27,32000.0,45.9834,45.9834,45.9344,45.9507,32000.0
2008-02-28 12:15:00,56.28,56.34,56.26,56.33,34500.0,45.9589,46.0079,45.9426,45.9997,34500.0
2008-02-28 12:20:00,56.33,56.39,56.33,56.38,17800.0,45.9997,46.0487,45.9997,46.0406,17800.0
2008-02-28 12:25:00,56.39,56.41,56.36,56.37,35000.0,46.0487,46.0651,46.0242,46.0324,35000.0
2008-02-28 12:30:00,56.37,56.42,56.34,56.38,49000.0,46.0324,46.0732,46.0079,46.0406,49000.0
2008-02-28 12:35:00,56.39,56.42,56.37,56.38,26400.0,46.0487,46.0732,46.0324,46.0406,26400.0
2008-02-28 12:40:00,56.38,56.41,56.38,56.4,27300.0,46.0406,46.0651,46.0406,46.0569,27300.0
2008-02-28 12:45:00,56.4,56.47,56.39,56.43,24800.0,46.0569,46.1141,46.0487,46.0814,24800.0
2008-02-28 12:50:00,56.42,56.43,56.38,56.39,31500.0,46.0732,46.0814,46.0406,46.0487,31500.0
2008-02-28 12:55:00,56.39,56.41,56.37,56.37,69700.0,46.0487,46.0651,46.0324,46.0324,69700.0
2008-02-28 13:00:00,56.36,56.37,56.32,56.37,22600.0,46.0242,46.0324,45.9916,46.0324,22600.0
2008-02-28 13:05:00,56.37,56.48,56.36,56.48,48000.0,46.0324,46.1222,46.0242,46.1222,48000.0
2008-02-28 13:10:00,56.5,56.51,56.45,56.47,30600.0,46.1386,46.1467,46.0977,46.1141,30600.0
2008-02-28 13:15:00,56.48,56.5,56.43,56.43,54900.0,46.1222,46.1386,46.0814,46.0814,54900.0
2008-02-28 13:20:00,56.43,56.44,56.4,56.42,13300.0,46.0814,46.0896,46.0569,46.0732,13300.0
2008-02-28 13:25:00,56.42,56.48,56.33,56.34,22600.0,46.0732,46.1222,45.9997,46.0079,22600.0
2008-02-28 13:30:00,56.35,56.41,56.35,56.39,23600.0,46.0161,46.0651,46.0161,46.0487,23600.0
2008-02-28 13:35:00,56.39,56.4,56.33,56.34,22300.0,46.0487,46.0569,45.9997,46.0079,22300.0
2008-02-28 13:40:00,56.34,56.4,56.32,56.38,22100.0,46.0079,46.0569,45.9916,46.0406,22100.0
2008-02-28 13:45:00,56.38,56.45,56.37,56.43,63500.0,46.0406,46.0977,46.0324,46.0814,63500.0
2008-02-28 13:50:00,56.44,56.44,56.39,56.42,22500.0,46.0896,46.0896,46.0487,46.0732,22500.0
2008-02-28 13:55:00,56.43,56.48,56.38,56.47,28800.0,46.0814,46.1222,46.0406,46.1141,28800.0
2008-02-28 14:00:00,56.47,56.47,56.37,56.42,20500.0,46.1141,46.1141,46.0324,46.0732,20500.0
2008-02-28 14:05:00,56.41,56.44,56.4,56.43,37600.0,46.0651,46.0896,46.0569,46.0814,37600.0
2008-02-28 14:10:00,56.43,56.44,56.39,56.44,35000.0,46.0814,46.0896,46.0487,46.0896,35000.0
2008-02-28 14:15:00,56.44,56.57,56.44,56.55,36300.0,46.0896,46.1957,46.0896,46.1794,36300.0
2008-02-28 14:20:00,56.55,56.65,56.54,56.58,37600.0,46.1794,46.2611,46.1712,46.2039,37600.0
2008-02-28 14:25:00,56.6,56.65,56.58,56.62,43300.0,46.2202,46.2611,46.2039,46.2366,43300.0
2008-02-28 14:30:00,56.62,56.63,56.59,56.6,19900.0,46.2366,46.2447,46.2121,46.2202,19900.0
2008-02-28 14:35:00,56.61,56.63,56.57,56.59,14600.0,46.2284,46.2447,46.1957,46.2121,14600.0
2008-02-28 14:40:00,56.6,56.63,56.57,56.63,18300.0,46.2202,46.2447,46.1957,46.2447,18300.0
2008-02-28 14:45:00,56.62,56.7,56.59,56.62,47000.0,46.2366,46.3019,46.2121,46.2366,47000.0
2008-02-28 14:50:00,56.62,56.72,56.62,56.67,23900.0,46.2366,46.3182,46.2366,46.2774,23900.0
2008-02-28 14:55:00,56.66,56.72,56.64,56.72,19900.0,46.2692,46.3182,46.2529,46.3182,19900.0
2008-02-28 15:00:00,56.72,56.72,56.58,56.59,10900.0,46.3182,46.3182,46.2039,46.2121,10900.0
2008-02-28 15:05:00,56.58,56.58,56.5,56.55,17600.0,46.2039,46.2039,46.1386,46.1794,17600.0
2008-02-28 15:10:00,56.56,56.57,56.54,56.55,30500.0,46.1876,46.1957,46.1712,46.1794,30500.0
2008-02-28 15:15:00,56.56,56.58,56.48,56.53,19300.0,46.1876,46.2039,46.1222,46.1631,19300.0
2008-02-28 15:20:00,56.53,56.53,56.46,56.47,58500.0,46.1631,46.1631,46.1059,46.1141,58500.0
2008-02-28 15:25:00,56.48,56.5,56.4,56.42,34900.0,46.1222,46.1386,46.0569,46.0732,34900.0
2008-02-28 15:30:00,56.43,56.46,56.39,56.4,28500.0,46.0814,46.1059,46.0487,46.0569,28500.0
2008-02-28 15:35:00,56.4,56.45,56.38,56.43,60300.0,46.0569,46.0977,46.0406,46.0814,60300.0
2008-02-28 15:40:00,56.43,56.53,56.43,56.45,55700.0,46.0814,46.1631,46.0814,46.0977,55700.0
2008-02-28 15:45:00,56.46,56.5,56.44,56.44,69400.0,46.1059,46.1386,46.0896,46.0896,69400.0
2008-02-28 15:50:00,56.44,56.48,56.4,56.41,32200.0,46.0896,46.1222,46.0569,46.0651,32200.0
2008-02-28 15:55:00,56.41,56.47,56.4,56.43,31000.0,46.0651,46.1141,46.0569,46.0814,31000.0
2008-02-28 16:00:00,56.45,56.45,56.45,56.45,100.0,46.0977,46.0977,46.0977,46.0977,100.0
2008-02-28 16:05:00,56.41,56.41,56.41,56.41,100.0,46.0651,46.0651,46.0651,46.0651,100.0
2008-02-28 16:10:00,56.35,56.35,56.35,56.35,300.0,46.0161,46.0161,46.0161,46.0161,300.0
2008-02-29 09:30:00,55.87,55.97,55.86,55.97,36700.0,45.6241,45.7058,45.6159,45.7058,36700.0
2008-02-29 09:35:00,55.93,55.94,55.88,55.91,26200.0,45.6731,45.6813,45.6323,45.6568,26200.0
2008-02-29 09:40:00,55.93,55.93,55.68,55.71,30500.0,45.6731,45.6731,45.4689,45.4934,30500.0
2008-02-29 09:45:00,55.72,55.73,55.64,55.73,50500.0,45.5016,45.5098,45.4363,45.5098,50500.0
2008-02-29 09:50:00,55.72,55.76,55.71,55.72,23600.0,45.5016,45.5343,45.4934,45.5016,23600.0
2008-02-29 09:55:00,55.73,55.8,55.71,55.78,34400.0,45.5098,45.5669,45.4934,45.5506,34400.0
2008-02-29 10:00:00,55.75,55.79,55.71,55.78,26000.0,45.5261,45.5588,45.4934,45.5506,26000.0
2008-02-29 10:05:00,55.78,55.78,55.67,55.71,21100.0,45.5506,45.5506,45.4608,45.4934,21100.0
2008-02-29 10:10:00,55.71,55.71,55.48,55.5,70200.0,45.4934,45.4934,45.3056,45.322,70200.0
2008-02-29 10:15:00,55.5,55.56,55.43,55.56,81600.0,45.322,45.371,45.2648,45.371,81600.0
2008-02-29 10:20:00,55.54,55.59,55.5,55.54,65400.0,45.3546,45.3954,45.322,45.3546,65400.0
2008-02-29 10:25:00,55.54,55.55,55.45,55.53,35200.0,45.3546,45.3628,45.2811,45.3465,35200.0
2008-02-29 10:30:00,55.54,55.54,55.42,55.5,19900.0,45.3546,45.3546,45.2566,45.322,19900.0
2008-02-29 10:35:00,55.52,55.53,55.45,55.45,15400.0,45.3383,45.3465,45.2811,45.2811,15400.0
2008-02-29 10:40:00,55.46,55.48,55.38,55.48,29800.0,45.2893,45.3056,45.224,45.3056,29800.0
2008-02-29 10:45:00,55.49,55.5,55.44,55.48,12100.0,45.3138,45.322,45.273,45.3056,12100.0
2008-02-29 10:50:00,55.47,55.53,55.42,55.52,8800.0,45.2975,45.3465,45.2566,45.3383,8800.0
2008-02-29 10:55:00,55.52,55.56,55.51,55.51,4600.0,45.3383,45.371,45.3301,45.3301,4600.0
2008-02-29 11:00:00,55.51,55.52,55.43,55.48,18000.0,45.3301,45.3383,45.2648,45.3056,18000.0
2008-02-29 11:05:00,55.48,55.57,55.46,55.57,12100.0,45.3056,45.3791,45.2893,45.3791,12100.0
2008-02-29 11:10:00,55.57,55.57,55.49,55.52,19300.0,45.3791,45.3791,45.3138,45.3383,19300.0
2008-02-29 11:15:00,55.53,55.58,55.5,55.54,32700.0,45.3465,45.3873,45.322,45.3546,32700.0
2008-02-29 11:20:00,55.54,55.54,55.47,55.52,47500.0,45.3546,45.3546,45.2975,45.3383,47500.0
2008-02-29 11:25:00,55.53,55.6,55.53,55.54,22100.0,45.3465,45.4036,45.3465,45.3546,22100.0
2008-02-29 11:30:00,55.55,55.64,55.54,55.63,43400.0,45.3628,45.4363,45.3546,45.4281,43400.0
2008-02-29 11:35:00,55.62,55.64,55.59,55.62,20100.0,45.4199,45.4363,45.3954,45.4199,20100.0
2008-02-29 11:40:00,55.63,55.66,55.6,55.66,45000.0,45.4281,45.4526,45.4036,45.4526,45000.0
2008-02-29 11:45:00,55.65,55.66,55.6,55.61,29000.0,45.4444,45.4526,45.4036,45.4118,29000.0
2008-02-29 11:50:00,55.59,55.64,55.59,55.62,10300.0,45.3954,45.4363,45.3954,45.4199,10300.0
2008-02-29 11:55:00,55.62,55.63,55.52,55.57,45100.0,45.4199,45.4281,45.3383,45.3791,45100.0
2008-02-29 12:00:00,55.59,55.6,55.52,55.54,9500.0,45.3954,45.4036,45.3383,45.3546,9500.0
2008-02-29 12:05:00,55.53,55.56,55.53,55.56,6500.0,45.3465,45.371,45.3465,45.371,6500.0
2008-02-29 12:10:00,55.56,55.56,55.52,55.54,21300.0,45.371,45.371,45.3383,45.3546,21300.0
2008-02-29 12:15:00,55.54,55.55,55.47,55.5,44000.0,45.3546,45.3628,45.2975,45.322,44000.0
2008-02-29 12:20:00,55.49,55.56,55.49,55.56,9300.0,45.3138,45.371,45.3138,45.371,9300.0
2008-02-29 12:25:00,55.57,55.7,55.56,55.67,52100.0,45.3791,45.4853,45.371,45.4608,52100.0
2008-02-29 12:30:00,55.65,55.66,55.59,55.59,11600.0,45.4444,45.4526,45.3954,45.3954,11600.0
2008-02-29 12:35:00,55.59,55.6,55.54,55.56,7500.0,45.3954,45.4036,45.3546,45.371,7500.0
2008-02-29 12:40:00,55.56,55.57,55.5,55.52,15500.0,45.371,45.3791,45.322,45.3383,15500.0
2008-02-29 12:45:00,55.52,55.56,55.52,55.54,15300.0,45.3383,45.371,45.3383,45.3546,15300.0
2008-02-29 12:50:00,55.54,55.55,55.52,55.53,7400.0,45.3546,45.3628,45.3383,45.3465,7400.0
2008-02-29 12:55:00,55.53,55.61,55.53,55.58,20200.0,45.3465,45.4118,45.3465,45.3873,20200.0
2008-02-29 13:00:00,55.56,55.64,55.54,55.64,10000.0,45.371,45.4363,45.3546,45.4363,10000.0
2008-02-29 13:05:00,55.63,55.63,55.55,55.62,38100.0,45.4281,45.4281,45.3628,45.4199,38100.0
2008-02-29 13:10:00,55.62,55.62,55.55,55.61,12900.0,45.4199,45.4199,45.3628,45.4118,12900.0
2008-02-29 13:15:00,55.61,55.67,55.56,55.62,12400.0,45.4118,45.4608,45.371,45.4199,12400.0
2008-02-29 13:20:00,55.61,55.67,55.59,55.63,12700.0,45.4118,45.4608,45.3954,45.4281,12700.0
2008-02-29 13:25:00,55.63,55.63,55.55,55.58,12200.0,45.4281,45.4281,45.3628,45.3873,12200.0
2008-02-29 13:30:00,55.57,55.57,55.39,55.44,134600.0,45.3791,45.3791,45.2321,45.273,134600.0
2008-02-29 13:35:00,55.44,55.44,55.35,55.43,41600.0,45.273,45.273,45.1995,45.2648,41600.0
2008-02-29 13:40:00,55.43,55.46,55.41,55.42,27300.0,45.2648,45.2893,45.2485,45.2566,27300.0
2008-02-29 13:45:00,55.43,55.43,55.34,55.41,16200.0,45.2648,45.2648,45.1913,45.2485,16200.0
2008-02-29 13:50:00,55.41,55.41,55.3,55.31,9600.0,45.2485,45.2485,45.1586,45.1668,9600.0
2008-02-29 13:55:00,55.32,55.33,55.24,55.25,23500.0,45.175,45.1831,45.1096,45.1178,23500.0
2008-02-29 14:00:00,55.24,55.26,55.2,55.25,12000.0,45.1096,45.126,45.077,45.1178,12000.0
2008-02-29 14:05:00,55.24,55.3,55.23,55.25,18800.0,45.1096,45.1586,45.1015,45.1178,18800.0
2008-02-29 14:10:00,55.26,55.32,55.21,55.22,27900.0,45.126,45.175,45.0851,45.0933,27900.0
2008-02-29 14:15:00,55.22,55.25,55.17,55.23,34200.0,45.0933,45.1178,45.0525,45.1015,34200.0
2008-02-29 14:20:00,55.24,55.28,55.19,55.25,18700.0,45.1096,45.1423,45.0688,45.1178,18700.0
2008-02-29 14:25:00,55.25,55.27,55.19,55.2,17100.0,45.1178,45.1341,45.0688,45.077,17100.0
2008-02-29 14:30:00,55.22,55.23,55.13,55.16,15600.0,45.0933,45.1015,45.0198,45.0443,15600.0
2008-02-29 14:35:00,55.15,55.18,55.12,55.18,13200.0,45.0361,45.0606,45.0116,45.0606,13200.0
2008-02-29 14:40:00,55.17,55.27,55.17,55.25,51500.0,45.0525,45.1341,45.0525,45.1178,51500.0
2008-02-29 14:45:00,55.26,55.28,55.22,55.23,29900.0,45.126,45.1423,45.0933,45.1015,29900.0
2008-02-29 14:50:00,55.22,55.32,55.21,55.31,114800.0,45.0933,45.175,45.0851,45.1668,114800.0
2008-02-29 14:55:00,55.31,55.31,55.26,55.26,29700.0,45.1668,45.1668,45.126,45.126,29700.0
2008-02-29 15:00:00,55.25,55.26,55.17,55.22,57900.0,45.1178,45.126,45.0525,45.0933,57900.0
2008-02-29 15:05:00,55.22,55.24,55.18,55.18,14300.0,45.0933,45.1096,45.0606,45.0606,14300.0
2008-02-29 15:10:00,55.19,55.19,55.11,55.17,17400.0,45.0688,45.0688,45.0035,45.0525,17400.0
2008-02-29 15:15:00,55.18,55.2,55.13,55.13,20800.0,45.0606,45.077,45.0198,45.0198,20800.0
2008-02-29 15:20:00,55.13,55.29,55.11,55.24,31200.0,45.0198,45.1505,45.0035,45.1096,31200.0
2008-02-29 15:25:00,55.24,55.25,55.2,55.22,26600.0,45.1096,45.1178,45.077,45.0933,26600.0
2008-02-29 15:30:00,55.21,55.24,55.13,55.15,35800.0,45.0851,45.1096,45.0198,45.0361,35800.0
2008-02-29 15:35:00,55.15,55.15,55.09,55.1,55400.0,45.0361,45.0361,44.9871,44.9953,55400.0
2008-02-29 15:40:00,55.09,55.09,55.0,55.03,69500.0,44.9871,44.9871,44.9136,44.9381,69500.0
2008-02-29 15:45:00,55.03,55.04,54.91,54.92,78600.0,44.9381,44.9463,44.8402,44.8483,78600.0
2008-02-29 15:50:00,54.92,54.96,54.87,54.96,63700.0,44.8483,44.881,44.8075,44.881,63700.0
2008-02-29 15:55:00,54.97,55.14,54.97,55.05,117400.0,44.8891,45.028,44.8891,44.9545,117400.0
2008-02-29 16:00:00,55.05,55.34,55.05,55.34,17000.0,44.9545,45.1913,44.9545,45.1913,17000.0
2008-02-29 16:05:00,55.34,55.34,55.34,55.34,0.0,45.1913,45.1913,45.1913,45.1913,0.0
2008-02-29 16:10:00,55.34,55.34,55.34,55.34,0.0,45.1913,45.1913,45.1913,45.1913,0.0
2008-03-03 09:30:00,54.87,54.99,54.87,54.96,106700.0,44.8075,44.9055,44.8075,44.881,106700.0
2008-03-03 09:35:00,54.96,54.96,54.87,54.91,57100.0,44.881,44.881,44.8075,44.8402,57100.0
2008-03-03 09:40:00,54.9,54.9,54.78,54.78,21200.0,44.832,44.832,44.734,44.734,21200.0
2008-03-03 09:45:00,54.76,54.81,54.74,54.8,20500.0,44.7177,44.7585,44.7013,44.7503,20500.0
2008-03-03 09:50:00,54.8,54.85,54.79,54.84,18900.0,44.7503,44.7912,44.7422,44.783,18900.0
2008-03-03 09:55:00,54.84,54.85,54.78,54.83,30600.0,44.783,44.7912,44.734,44.7748,30600.0
2008-03-03 10:00:00,54.82,55.07,54.8,55.0,69300.0,44.7667,44.9708,44.7503,44.9136,69300.0
2008-03-03 10:05:00,55.01,55.13,55.0,55.06,112500.0,44.9218,45.0198,44.9136,44.9626,112500.0
2008-03-03 10:10:00,55.05,55.18,55.04,55.16,59100.0,44.9545,45.0606,44.9463,45.0443,59100.0
2008-03-03 10:15:00,55.16,55.25,55.1,55.25,36900.0,45.0443,45.1178,44.9953,45.1178,36900.0
2008-03-03 10:20:00,55.23,55.24,55.15,55.15,25400.0,45.1015,45.1096,45.0361,45.0361,25400.0
2008-03-03 10:25:00,55.16,55.25,55.15,55.21,31100.0,45.0443,45.1178,45.0361,45.0851,31100.0
2008-03-03 10:30:00,55.19,55.19,55.09,55.09,17600.0,45.0688,45.0688,44.9871,44.9871,17600.0
2008-03-03 10:35:00,55.07,55.09,55.03,55.06,16800.0,44.9708,44.9871,44.9381,44.9626,16800.0
2008-03-03 10:40:00,55.04,55.07,55.03,55.03,16800.0,44.9463,44.9708,44.9381,44.9381,16800.0
2008-03-03 10:45:00,55.03,55.03,54.96,55.02,42100.0,44.9381,44.9381,44.881,44.93,42100.0
2008-03-03 10:50:00,55.02,55.05,55.01,55.03,10300.0,44.93,44.9545,44.9218,44.9381,10300.0
2008-03-03 10:55:00,55.03,55.05,54.95,54.98,25600.0,44.9381,44.9545,44.8728,44.8973,25600.0
2008-03-03 11:00:00,54.96,54.97,54.89,54.89,16000.0,44.881,44.8891,44.8238,44.8238,16000.0
2008-03-03 11:05:00,54.9,54.97,54.89,54.94,23200.0,44.832,44.8891,44.8238,44.8647,23200.0
2008-03-03 11:10:00,54.94,54.98,54.85,54.9,25800.0,44.8647,44.8973,44.7912,44.832,25800.0
2008-03-03 11:15:00,54.9,54.91,54.86,54.86,7200.0,44.832,44.8402,44.7993,44.7993,7200.0
2008-03-03 11:20:00,54.84,54.94,54.82,54.94,17000.0,44.783,44.8647,44.7667,44.8647,17000.0
2008-03-03 11:25:00,54.93,55.01,54.93,54.96,16800.0,44.8565,44.9218,44.8565,44.881,16800.0
2008-03-03 11:30:00,54.96,55.06,54.96,55.04,25100.0,44.881,44.9626,44.881,44.9463,25100.0
2008-03-03 11:35:00,55.04,55.06,54.99,55.02,11800.0,44.9463,44.9626,44.9055,44.93,11800.0
2008-03-03 11:40:00,55.03,55.03,54.95,54.96,42300.0,44.9381,44.9381,44.8728,44.881,42300.0
2008-03-03 11:45:00,54.97,55.0,54.95,54.99,74500.0,44.8891,44.9136,44.8728,44.9055,74500.0
2008-03-03 11:50:00,54.99,55.13,54.96,55.12,27600.0,44.9055,45.0198,44.881,45.0116,27600.0
2008-03-03 11:55:00,55.11,55.19,55.1,55.17,20700.0,45.0035,45.0688,44.9953,45.0525,20700.0
2008-03-03 12:00:00,55.16,55.17,55.1,55.11,16800.0,45.0443,45.0525,44.9953,45.0035,16800.0
2008-03-03 12:05:00,55.12,55.12,55.08,55.1,19000.0,45.0116,45.0116,44.979,44.9953,19000.0
2008-03-03 12:10:00,55.12,55.12,55.08,55.1,71400.0,45.0116,45.0116,44.979,44.9953,71400.0
2008-03-03 12:15:00,55.1,55.15,55.04,55.15,18100.0,44.9953,45.0361,44.9463,45.0361,18100.0
2008-03-03 12:20:00,55.16,55.24,55.13,55.24,17900.0,45.0443,45.1096,45.0198,45.1096,17900.0
2008-03-03 12:25:00,55.26,55.27,55.21,55.24,26300.0,45.126,45.1341,45.0851,45.1096,26300.0
2008-03-03 12:30:00,55.23,55.29,55.2,55.25,17000.0,45.1015,45.1505,45.077,45.1178,17000.0
2008-03-03 12:35:00,55.25,55.25,55.18,55.2,59900.0,45.1178,45.1178,45.0606,45.077,59900.0
2008-03-03 12:40:00,55.2,55.22,55.11,55.14,16800.0,45.077,45.0933,45.0035,45.028,16800.0
2008-03-03 12:45:00,55.13,55.13,55.06,55.1,13800.0,45.0198,45.0198,44.9626,44.9953,13800.0
2008-03-03 12:50:00,55.11,55.12,55.08,55.09,12900.0,45.0035,45.0116,44.979,44.9871,12900.0
2008-03-03 12:55:00,55.09,55.11,55.02,55.1,11600.0,44.9871,45.0035,44.93,44.9953,11600.0
2008-03-03 13:00:00,55.09,55.11,55.08,55.11,17000.0,44.9871,45.0035,44.979,45.0035,17000.0
2008-03-03 13:05:00,55.12,55.14,55.08,55.14,15300.0,45.0116,45.028,44.979,45.028,15300.0
2008-03-03 13:10:00,55.13,55.17,55.1,55.13,18000.0,45.0198,45.0525,44.9953,45.0198,18000.0
2008-03-03 13:15:00,55.13,55.13,55.03,55.03,35200.0,45.0198,45.0198,44.9381,44.9381,35200.0
2008-03-03 13:20:00,55.03,55.06,55.02,55.06,24500.0,44.9381,44.9626,44.93,44.9626,24500.0
2008-03-03 13:25:00,55.06,55.13,55.05,55.11,19600.0,44.9626,45.0198,44.9545,45.0035,19600.0
2008-03-03 13:30:00,55.11,55.11,55.02,55.02,32200.0,45.0035,45.0035,44.93,44.93,32200.0
2008-03-03 13:35:00,55.02,55.07,54.99,55.06,12500.0,44.93,44.9708,44.9055,44.9626,12500.0
2008-03-03 13:40:00,55.07,55.07,55.01,55.06,17700.0,44.9708,44.9708,44.9218,44.9626,17700.0
2008-03-03 13:45:00,55.05,55.2,55.04,55.16,21100.0,44.9545,45.077,44.9463,45.0443,21100.0
2008-03-03 13:50:00,55.15,55.17,55.08,55.1,19200.0,45.0361,45.0525,44.979,44.9953,19200.0
2008-03-03 13:55:00,55.1,55.1,54.99,55.0,13000.0,44.9953,44.9953,44.9055,44.9136,13000.0
2008-03-03 14:00:00,54.99,55.0,54.95,54.96,179900.0,44.9055,44.9136,44.8728,44.881,179900.0
2008-03-03 14:05:00,54.95,55.0,54.93,54.99,22400.0,44.8728,44.9136,44.8565,44.9055,22400.0
2008-03-03 14:10:00,54.98,55.07,54.95,55.05,16300.0,44.8973,44.9708,44.8728,44.9545,16300.0
2008-03-03 14:15:00,55.04,55.04,54.85,54.85,25000.0,44.9463,44.9463,44.7912,44.7912,25000.0
2008-03-03 14:20:00,54.84,54.91,54.84,54.89,16400.0,44.783,44.8402,44.783,44.8238,16400.0
2008-03-03 14:25:00,54.89,54.9,54.82,54.9,30800.0,44.8238,44.832,44.7667,44.832,30800.0
2008-03-03 14:30:00,54.9,54.98,54.87,54.89,20300.0,44.832,44.8973,44.8075,44.8238,20300.0
2008-03-03 14:35:00,54.89,54.91,54.75,54.79,21500.0,44.8238,44.8402,44.7095,44.7422,21500.0
2008-03-03 14:40:00,54.79,54.89,54.78,54.83,45800.0,44.7422,44.8238,44.734,44.7748,45800.0
2008-03-03 14:45:00,54.84,54.88,54.75,54.76,30100.0,44.783,44.8157,44.7095,44.7177,30100.0
2008-03-03 14:50:00,54.76,54.78,54.71,54.72,34700.0,44.7177,44.734,44.6768,44.685,34700.0
2008-03-03 14:55:00,54.73,54.73,54.64,54.68,30100.0,44.6932,44.6932,44.6197,44.6523,30100.0
2008-03-03 15:00:00,54.68,54.75,54.68,54.72,39000.0,44.6523,44.7095,44.6523,44.685,39000.0
2008-03-03 15:05:00,54.73,54.76,54.7,54.73,19500.0,44.6932,44.7177,44.6687,44.6932,19500.0
2008-03-03 15:10:00,54.73,54.79,54.7,54.77,47700.0,44.6932,44.7422,44.6687,44.7258,47700.0
2008-03-03 15:15:00,54.77,54.88,54.75,54.88,41200.0,44.7258,44.8157,44.7095,44.8157,41200.0
2008-03-03 15:20:00,54.9,54.93,54.87,54.89,50000.0,44.832,44.8565,44.8075,44.8238,50000.0
2008-03-03 15:25:00,54.87,54.93,54.84,54.92,61500.0,44.8075,44.8565,44.783,44.8483,61500.0
2008-03-03 15:30:00,54.9,55.03,54.88,54.97,74600.0,44.832,44.9381,44.8157,44.8891,74600.0
2008-03-03 15:35:00,54.98,54.99,54.91,54.94,50000.0,44.8973,44.9055,44.8402,44.8647,50000.0
2008-03-03 15:40:00,54.93,55.04,54.9,55.01,45400.0,44.8565,44.9463,44.832,44.9218,45400.0
2008-03-03 15:45:00,55.01,55.02,54.94,54.98,37000.0,44.9218,44.93,44.8647,44.8973,37000.0
2008-03-03 15:50:00,55.0,55.11,54.98,55.09,32900.0,44.9136,45.0035,44.8973,44.9871,32900.0
2008-03-03 15:55:00,55.09,55.15,55.08,55.14,42800.0,44.9871,45.0361,44.979,45.028,42800.0
2008-03-04 09:30:00,54.66,54.8,54.62,54.69,41100.0,44.636,44.7503,44.6033,44.6605,41100.0
2008-03-04 09:35:00,54.68,54.78,54.66,54.73,70600.0,44.6523,44.734,44.636,44.6932,70600.0
2008-03-04 09:40:00,54.73,54.82,54.69,54.72,58100.0,44.6932,44.7667,44.6605,44.685,58100.0
2008-03-04 09:45:00,54.72,54.78,54.66,54.74,28900.0,44.685,44.734,44.636,44.7013,28900.0
2008-03-04 09:50:00,54.75,54.88,54.7,54.82,28900.0,44.7095,44.8157,44.6687,44.7667,28900.0
2008-03-04 09:55:00,54.82,54.9,54.82,54.85,53800.0,44.7667,44.832,44.7667,44.7912,53800.0
2008-03-04 10:00:00,54.85,54.86,54.76,54.83,69500.0,44.7912,44.7993,44.7177,44.7748,69500.0
2008-03-04 10:05:00,54.84,54.86,54.75,54.78,31300.0,44.783,44.7993,44.7095,44.734,31300.0
2008-03-04 10:10:00,54.82,54.91,54.8,54.83,46600.0,44.7667,44.8402,44.7503,44.7748,46600.0
2008-03-04 10:15:00,54.85,54.88,54.8,54.87,25300.0,44.7912,44.8157,44.7503,44.8075,25300.0
2008-03-04 10:20:00,54.87,54.96,54.87,54.88,31300.0,44.8075,44.881,44.8075,44.8157,31300.0
2008-03-04 10:25:00,54.87,54.88,54.76,54.77,28000.0,44.8075,44.8157,44.7177,44.7258,28000.0
2008-03-04 10:30:00,54.77,54.78,54.71,54.78,33500.0,44.7258,44.734,44.6768,44.734,33500.0
2008-03-04 10:35:00,54.78,54.78,54.7,54.74,18500.0,44.734,44.734,44.6687,44.7013,18500.0
2008-03-04 10:40:00,54.74,54.74,54.64,54.65,36800.0,44.7013,44.7013,44.6197,44.6278,36800.0
2008-03-04 10:45:00,54.64,54.68,54.59,54.59,27600.0,44.6197,44.6523,44.5788,44.5788,27600.0
2008-03-04 10:50:00,54.59,54.65,54.59,54.64,50200.0,44.5788,44.6278,44.5788,44.6197,50200.0
2008-03-04 10:55:00,54.64,54.64,54.53,54.54,30200.0,44.6197,44.6197,44.5298,44.538,30200.0
2008-03-04 11:00:00,54.53,54.55,54.49,54.53,62200.0,44.5298,44.5462,44.4972,44.5298,62200.0
2008-03-04 11:05:00,54.53,54.54,54.4,54.44,40900.0,44.5298,44.538,44.4237,44.4563,40900.0
2008-03-04 11:10:00,54.45,54.49,54.42,54.49,57800.0,44.4645,44.4972,44.44,44.4972,57800.0
2008-03-04 11:15:00,54.49,54.54,54.49,54.53,20200.0,44.4972,44.538,44.4972,44.5298,20200.0
2008-03-04 11:20:00,54.54,54.56,54.51,54.51,29300.0,44.538,44.5543,44.5135,44.5135,29300.0
2008-03-04 11:25:00,54.51,54.57,54.47,54.57,22400.0,44.5135,44.5625,44.4808,44.5625,22400.0
2008-03-04 11:30:00,54.56,54.57,54.49,54.51,13400.0,44.5543,44.5625,44.4972,44.5135,13400.0
2008-03-04 11:35:00,54.52,54.57,54.52,54.56,34400.0,44.5217,44.5625,44.5217,44.5543,34400.0
2008-03-04 11:40:00,54.56,54.59,54.48,54.49,27000.0,44.5543,44.5788,44.489,44.4972,27000.0
2008-03-04 11:45:00,54.48,54.54,54.48,54.54,22300.0,44.489,44.538,44.489,44.538,22300.0
2008-03-04 11:50:00,54.54,54.57,54.52,54.53,12700.0,44.538,44.5625,44.5217,44.5298,12700.0
2008-03-04 11:55:00,54.53,54.53,54.41,54.42,70500.0,44.5298,44.5298,44.4318,44.44,70500.0
2008-03-04 12:00:00,54.43,54.52,54.42,54.5,19800.0,44.4482,44.5217,44.44,44.5053,19800.0
2008-03-04 12:05:00,54.5,54.57,54.47,54.5,29100.0,44.5053,44.5625,44.4808,44.5053,29100.0
2008-03-04 12:10:00,54.5,54.57,54.49,54.52,21800.0,44.5053,44.5625,44.4972,44.5217,21800.0
2008-03-04 12:15:00,54.52,54.52,54.47,54.51,11100.0,44.5217,44.5217,44.4808,44.5135,11100.0
2008-03-04 12:20:00,54.5,54.56,54.49,54.55,145300.0,44.5053,44.5543,44.4972,44.5462,145300.0
2008-03-04 12:25:00,54.55,54.58,54.52,54.57,20800.0,44.5462,44.5707,44.5217,44.5625,20800.0
2008-03-04 12:30:00,54.57,54.64,54.57,54.64,19900.0,44.5625,44.6197,44.5625,44.6197,19900.0
2008-03-04 12:35:00,54.64,54.64,54.57,54.6,12900.0,44.6197,44.6197,44.5625,44.587,12900.0
2008-03-04 12:40:00,54.61,54.64,54.59,54.59,15500.0,44.5952,44.6197,44.5788,44.5788,15500.0
2008-03-04 12:45:00,54.59,54.6,54.55,54.56,12700.0,44.5788,44.587,44.5462,44.5543,12700.0
2008-03-04 12:50:00,54.56,54.57,54.47,54.5,24700.0,44.5543,44.5625,44.4808,44.5053,24700.0
2008-03-04 12:55:00,54.51,54.52,54.38,54.41,31500.0,44.5135,44.5217,44.4073,44.4318,31500.0
2008-03-04 13:00:00,54.42,54.43,54.31,54.33,27300.0,44.44,44.4482,44.3502,44.3665,27300.0
2008-03-04 13:05:00,54.34,54.38,54.32,54.35,25000.0,44.3747,44.4073,44.3584,44.3828,25000.0
2008-03-04 13:10:00,54.36,54.47,54.36,54.46,17300.0,44.391,44.4808,44.391,44.4727,17300.0
2008-03-04 13:15:00,54.47,54.5,54.44,54.44,16900.0,44.4808,44.5053,44.4563,44.4563,16900.0
2008-03-04 13:20:00,54.45,54.47,54.42,54.44,12400.0,44.4645,44.4808,44.44,44.4563,12400.0
2008-03-04 13:25:00,54.44,54.54,54.44,54.52,19800.0,44.4563,44.538,44.4563,44.5217,19800.0
2008-03-04 13:30:00,54.52,54.52,54.39,54.39,37100.0,44.5217,44.5217,44.4155,44.4155,37100.0
2008-03-04 13:35:00,54.37,54.37,54.24,54.28,71600.0,44.3992,44.3992,44.293,44.3257,71600.0
2008-03-04 13:40:00,54.3,54.42,54.3,54.39,43600.0,44.342,44.44,44.342,44.4155,43600.0
2008-03-04 13:45:00,54.37,54.42,54.33,54.39,59700.0,44.3992,44.44,44.3665,44.4155,59700.0
2008-03-04 13:50:00,54.37,54.47,54.33,54.45,35600.0,44.3992,44.4808,44.3665,44.4645,35600.0
2008-03-04 13:55:00,54.44,54.44,54.29,54.31,48400.0,44.4563,44.4563,44.3339,44.3502,48400.0
2008-03-04 14:00:00,54.3,54.31,54.18,54.25,70900.0,44.342,44.3502,44.244,44.3012,70900.0
2008-03-04 14:05:00,54.25,54.25,54.17,54.21,46100.0,44.3012,44.3012,44.2359,44.2685,46100.0
2008-03-04 14:10:00,54.18,54.27,54.18,54.25,140100.0,44.244,44.3175,44.244,44.3012,140100.0
2008-03-04 14:15:00,54.27,54.3,54.2,54.29,30200.0,44.3175,44.342,44.2604,44.3339,30200.0
2008-03-04 14:20:00,54.28,54.37,54.26,54.36,43400.0,44.3257,44.3992,44.3094,44.391,43400.0
2008-03-04 14:25:00,54.36,54.41,54.3,54.31,80800.0,44.391,44.4318,44.342,44.3502,80800.0
2008-03-04 14:30:00,54.3,54.35,54.25,54.31,33400.0,44.342,44.3828,44.3012,44.3502,33400.0
2008-03-04 14:35:00,54.31,54.32,54.26,54.3,28200.0,44.3502,44.3584,44.3094,44.342,28200.0
2008-03-04 14:40:00,54.31,54.5,54.31,54.47,73500.0,44.3502,44.5053,44.3502,44.4808,73500.0
2008-03-04 14:45:00,54.46,54.6,54.42,54.57,47400.0,44.4727,44.587,44.44,44.5625,47400.0
2008-03-04 14:50:00,54.54,54.58,54.42,54.49,76400.0,44.538,44.5707,44.44,44.4972,76400.0
2008-03-04 14:55:00,54.48,54.49,54.37,54.47,34100.0,44.489,44.4972,44.3992,44.4808,34100.0
2008-03-04 15:00:00,54.47,54.73,54.41,54.72,63500.0,44.4808,44.6932,44.4318,44.685,63500.0
2008-03-04 15:05:00,54.72,54.92,54.72,54.87,118300.0,44.685,44.8483,44.685,44.8075,118300.0
2008-03-04 15:10:00,54.85,54.86,54.7,54.81,131200.0,44.7912,44.7993,44.6687,44.7585,131200.0
2008-03-04 15:15:00,54.83,54.99,54.83,54.98,58600.0,44.7748,44.9055,44.7748,44.8973,58600.0
2008-03-04 15:20:00,54.97,54.98,54.87,54.9,35300.0,44.8891,44.8973,44.8075,44.832,35300.0
2008-03-04 15:25:00,54.91,54.91,54.72,54.77,49300.0,44.8402,44.8402,44.685,44.7258,49300.0
2008-03-04 15:30:00,54.74,54.91,54.7,54.9,43400.0,44.7013,44.8402,44.6687,44.832,43400.0
2008-03-04 15:35:00,54.9,54.99,54.89,54.96,98200.0,44.832,44.9055,44.8238,44.881,98200.0
2008-03-04 15:40:00,54.96,55.13,54.94,55.01,125000.0,44.881,45.0198,44.8647,44.9218,125000.0
2008-03-04 15:45:00,55.01,55.08,54.89,54.93,94000.0,44.9218,44.979,44.8238,44.8565,94000.0
2008-03-04 15:50:00,54.93,54.93,54.8,54.84,39100.0,44.8565,44.8565,44.7503,44.783,39100.0
2008-03-04 15:55:00,54.82,54.99,54.82,54.92,89000.0,44.7667,44.9055,44.7667,44.8483,89000.0
2008-03-04 16:00:00,54.92,54.92,54.9,54.92,700.0,44.8483,44.8483,44.832,44.8483,700.0
2008-03-04 16:05:00,54.53,54.53,54.53,54.53,146500.0,44.5298,44.5298,44.5298,44.5298,146500.0
2008-03-04 16:10:00,54.53,54.53,54.53,54.53,0.0,44.5298,44.5298,44.5298,44.5298,0.0
2008-03-05 09:30:00,55.17,55.22,55.04,55.2,68400.0,45.0525,45.0933,44.9463,45.077,68400.0
2008-03-05 09:35:00,55.2,55.26,55.16,55.18,13200.0,45.077,45.126,45.0443,45.0606,13200.0
2008-03-05 09:40:00,55.21,55.22,55.08,55.18,27600.0,45.0851,45.0933,44.979,45.0606,27600.0
2008-03-05 09:45:00,55.17,55.29,55.17,55.28,4700.0,45.0525,45.1505,45.0525,45.1423,4700.0
2008-03-05 09:50:00,55.28,55.34,55.26,55.27,12000.0,45.1423,45.1913,45.126,45.1341,12000.0
2008-03-05 09:55:00,55.26,55.29,55.25,55.28,10300.0,45.126,45.1505,45.1178,45.1423,10300.0
2008-03-05 10:00:00,55.32,55.55,55.31,55.52,56700.0,45.175,45.3628,45.1668,45.3383,56700.0
2008-03-05 10:05:00,55.51,55.51,55.45,55.45,35700.0,45.3301,45.3301,45.2811,45.2811,35700.0
2008-03-05 10:10:00,55.49,55.53,55.45,55.49,21100.0,45.3138,45.3465,45.2811,45.3138,21100.0
2008-03-05 10:15:00,55.52,55.59,55.5,55.56,23500.0,45.3383,45.3954,45.322,45.371,23500.0
2008-03-05 10:20:00,55.55,55.58,55.47,55.5,21700.0,45.3628,45.3873,45.2975,45.322,21700.0
2008-03-05 10:25:00,55.52,55.56,55.46,55.47,20200.0,45.3383,45.371,45.2893,45.2975,20200.0
2008-03-05 10:30:00,55.47,55.52,55.38,55.38,93900.0,45.2975,45.3383,45.224,45.224,93900.0
2008-03-05 10:35:00,55.39,55.46,55.38,55.45,109700.0,45.2321,45.2893,45.224,45.2811,109700.0
2008-03-05 10:40:00,55.44,55.52,55.43,55.49,76100.0,45.273,45.3383,45.2648,45.3138,76100.0
2008-03-05 10:45:00,55.49,55.53,55.49,55.51,133300.0,45.3138,45.3465,45.3138,45.3301,133300.0
2008-03-05 10:50:00,55.52,55.6,55.52,55.55,398600.0,45.3383,45.4036,45.3383,45.3628,398600.0
2008-03-05 10:55:00,55.57,55.58,55.47,55.49,25400.0,45.3791,45.3873,45.2975,45.3138,25400.0
2008-03-05 11:00:00,55.48,55.5,55.44,55.49,131000.0,45.3056,45.322,45.273,45.3138,131000.0
2008-03-05 11:05:00,55.48,55.5,55.42,55.47,19700.0,45.3056,45.322,45.2566,45.2975,19700.0
2008-03-05 11:10:00,55.47,55.51,55.46,55.49,18100.0,45.2975,45.3301,45.2893,45.3138,18100.0
2008-03-05 11:15:00,55.47,55.55,55.47,55.51,29600.0,45.2975,45.3628,45.2975,45.3301,29600.0
2008-03-05 11:20:00,55.51,55.54,55.42,55.46,21300.0,45.3301,45.3546,45.2566,45.2893,21300.0
2008-03-05 11:25:00,55.45,55.54,55.44,55.5,34900.0,45.2811,45.3546,45.273,45.322,34900.0
2008-03-05 11:30:00,55.49,55.56,55.46,55.53,18600.0,45.3138,45.371,45.2893,45.3465,18600.0
2008-03-05 11:35:00,55.54,55.56,55.5,55.51,18400.0,45.3546,45.371,45.322,45.3301,18400.0
2008-03-05 11:40:00,55.54,55.54,55.46,55.48,26400.0,45.3546,45.3546,45.2893,45.3056,26400.0
2008-03-05 11:45:00,55.49,55.52,55.39,55.4,18300.0,45.3138,45.3383,45.2321,45.2403,18300.0
2008-03-05 11:50:00,55.41,55.48,55.41,55.45,14600.0,45.2485,45.3056,45.2485,45.2811,14600.0
2008-03-05 11:55:00,55.46,55.5,55.46,55.47,7400.0,45.2893,45.322,45.2893,45.2975,7400.0
2008-03-05 12:00:00,55.49,55.72,55.48,55.64,90100.0,45.3138,45.5016,45.3056,45.4363,90100.0
2008-03-05 12:05:00,55.65,55.69,55.46,55.53,75900.0,45.4444,45.4771,45.2893,45.3465,75900.0
2008-03-05 12:10:00,55.52,55.64,55.51,55.54,102700.0,45.3383,45.4363,45.3301,45.3546,102700.0
2008-03-05 12:15:00,55.54,55.57,55.43,55.49,58100.0,45.3546,45.3791,45.2648,45.3138,58100.0
2008-03-05 12:20:00,55.47,55.52,55.44,55.52,47100.0,45.2975,45.3383,45.273,45.3383,47100.0
2008-03-05 12:25:00,55.51,55.53,55.32,55.35,89500.0,45.3301,45.3465,45.175,45.1995,89500.0
2008-03-05 12:30:00,55.37,55.43,55.32,55.41,57300.0,45.2158,45.2648,45.175,45.2485,57300.0
2008-03-05 12:35:00,55.4,55.4,55.26,55.32,45600.0,45.2403,45.2403,45.126,45.175,45600.0
2008-03-05 12:40:00,55.32,55.41,55.31,55.39,43100.0,45.175,45.2485,45.1668,45.2321,43100.0
2008-03-05 12:45:00,55.38,55.41,55.32,55.34,18500.0,45.224,45.2485,45.175,45.1913,18500.0
2008-03-05 12:50:00,55.34,55.39,55.29,55.39,15500.0,45.1913,45.2321,45.1505,45.2321,15500.0
2008-03-05 12:55:00,55.39,55.41,55.33,55.4,24700.0,45.2321,45.2485,45.1831,45.2403,24700.0
2008-03-05 13:00:00,55.41,55.46,55.39,55.4,29400.0,45.2485,45.2893,45.2321,45.2403,29400.0
2008-03-05 13:05:00,55.41,55.47,55.39,55.47,51700.0,45.2485,45.2975,45.2321,45.2975,51700.0
2008-03-05 13:10:00,55.48,55.48,55.35,55.4,34200.0,45.3056,45.3056,45.1995,45.2403,34200.0
2008-03-05 13:15:00,55.35,55.42,55.18,55.2,40900.0,45.1995,45.2566,45.0606,45.077,40900.0
2008-03-05 13:20:00,55.21,55.21,55.07,55.07,14300.0,45.0851,45.0851,44.9708,44.9708,14300.0
2008-03-05 13:25:00,55.09,55.18,55.08,55.12,29600.0,44.9871,45.0606,44.979,45.0116,29600.0
2008-03-05 13:30:00,55.13,55.13,55.03,55.04,40000.0,45.0198,45.0198,44.9381,44.9463,40000.0
2008-03-05 13:35:00,55.04,55.04,54.84,54.9,53300.0,44.9463,44.9463,44.783,44.832,53300.0
2008-03-05 13:40:00,54.9,54.96,54.82,54.95,45900.0,44.832,44.881,44.7667,44.8728,45900.0
2008-03-05 13:45:00,54.94,54.98,54.9,54.93,67800.0,44.8647,44.8973,44.832,44.8565,67800.0
2008-03-05 13:50:00,54.93,54.96,54.92,54.92,39300.0,44.8565,44.881,44.8483,44.8483,39300.0
2008-03-05 13:55:00,54.92,55.02,54.89,54.96,54000.0,44.8483,44.93,44.8238,44.881,54000.0
2008-03-05 14:00:00,54.97,55.05,54.86,55.0,66400.0,44.8891,44.9545,44.7993,44.9136,66400.0
2008-03-05 14:05:00,55.0,55.03,54.96,55.01,54300.0,44.9136,44.9381,44.881,44.9218,54300.0
2008-03-05 14:10:00,55.02,55.1,54.99,55.1,61700.0,44.93,44.9953,44.9055,44.9953,61700.0
2008-03-05 14:15:00,55.12,55.16,55.1,55.13,22200.0,45.0116,45.0443,44.9953,45.0198,22200.0
2008-03-05 14:20:00,55.13,55.13,55.07,55.12,10700.0,45.0198,45.0198,44.9708,45.0116,10700.0
2008-03-05 14:25:00,55.12,55.19,55.1,55.13,20100.0,45.0116,45.0688,44.9953,45.0198,20100.0
2008-03-05 14:30:00,55.13,55.13,55.05,55.07,9000.0,45.0198,45.0198,44.9545,44.9708,9000.0
2008-03-05 14:35:00,55.06,55.16,55.06,55.1,37100.0,44.9626,45.0443,44.9626,44.9953,37100.0
2008-03-05 14:40:00,55.11,55.17,55.09,55.11,28500.0,45.0035,45.0525,44.9871,45.0035,28500.0
2008-03-05 14:45:00,55.12,55.28,55.12,55.26,44100.0,45.0116,45.1423,45.0116,45.126,44100.0
2008-03-05 14:50:00,55.24,55.34,55.22,55.26,17800.0,45.1096,45.1913,45.0933,45.126,17800.0
2008-03-05 14:55:00,55.26,55.29,55.2,55.24,30000.0,45.126,45.1505,45.077,45.1096,30000.0
2008-03-05 15:00:00,55.24,55.24,55.13,55.2,212200.0,45.1096,45.1096,45.0198,45.077,212200.0
2008-03-05 15:05:00,55.2,55.25,55.14,55.16,31700.0,45.077,45.1178,45.028,45.0443,31700.0
2008-03-05 15:10:00,55.17,55.22,55.14,55.15,36900.0,45.0525,45.0933,45.028,45.0361,36900.0
2008-03-05 15:15:00,55.15,55.15,55.03,55.09,25700.0,45.0361,45.0361,44.9381,44.9871,25700.0
2008-03-05 15:20:00,55.08,55.2,55.06,55.2,45400.0,44.979,45.077,44.9626,45.077,45400.0
2008-03-05 15:25:00,55.18,55.27,55.13,55.26,47600.0,45.0606,45.1341,45.0198,45.126,47600.0
2008-03-05 15:30:00,55.2,55.33,55.19,55.28,33500.0,45.077,45.1831,45.0688,45.1423,33500.0
2008-03-05 15:35:00,55.29,55.29,55.21,55.23,22700.0,45.1505,45.1505,45.0851,45.1015,22700.0
2008-03-05 15:40:00,55.24,55.3,55.22,55.22,36400.0,45.1096,45.1586,45.0933,45.0933,36400.0
2008-03-05 15:45:00,55.21,55.27,55.18,55.21,37700.0,45.0851,45.1341,45.0606,45.0851,37700.0
2008-03-05 15:50:00,55.21,55.25,55.21,55.25,51400.0,45.0851,45.1178,45.0851,45.1178,51400.0
2008-03-05 15:55:00,55.25,55.37,55.25,55.36,110400.0,45.1178,45.2158,45.1178,45.2076,110400.0
2008-03-05 16:00:00,55.34,55.34,55.34,55.34,500.0,45.1913,45.1913,45.1913,45.1913,500.0
2008-03-05 16:05:00,55.34,55.34,55.34,55.34,0.0,45.1913,45.1913,45.1913,45.1913,0.0
2008-03-05 16:10:00,55.34,55.34,55.34,55.34,0.0,45.1913,45.1913,45.1913,45.1913,0.0
2008-03-06 09:30:00,55.11,55.3,55.11,55.18,81700.0,45.0035,45.1586,45.0035,45.0606,81700.0
2008-03-06 09:35:00,55.19,55.2,55.14,55.18,119300.0,45.0688,45.077,45.028,45.0606,119300.0
2008-03-06 09:40:00,55.18,55.22,55.1,55.22,113000.0,45.0606,45.0933,44.9953,45.0933,113000.0
2008-03-06 09:45:00,55.22,55.27,55.2,55.2,92300.0,45.0933,45.1341,45.077,45.077,92300.0
2008-03-06 09:50:00,55.21,55.24,55.15,55.21,64300.0,45.0851,45.1096,45.0361,45.0851,64300.0
2008-03-06 09:55:00,55.21,55.24,55.05,55.12,82700.0,45.0851,45.1096,44.9545,45.0116,82700.0
2008-03-06 10:00:00,55.12,55.12,54.86,54.91,62800.0,45.0116,45.0116,44.7993,44.8402,62800.0
2008-03-06 10:05:00,54.92,54.99,54.91,54.96,23600.0,44.8483,44.9055,44.8402,44.881,23600.0
2008-03-06 10:10:00,54.95,55.03,54.94,55.02,92100.0,44.8728,44.9381,44.8647,44.93,92100.0
2008-03-06 10:15:00,55.02,55.04,54.95,54.95,49400.0,44.93,44.9463,44.8728,44.8728,49400.0
2008-03-06 10:20:00,54.94,55.09,54.94,55.05,52700.0,44.8647,44.9871,44.8647,44.9545,52700.0
2008-03-06 10:25:00,55.05,55.09,55.0,55.01,49200.0,44.9545,44.9871,44.9136,44.9218,49200.0
2008-03-06 10:30:00,55.01,55.14,55.0,55.11,71100.0,44.9218,45.028,44.9136,45.0035,71100.0
2008-03-06 10:35:00,55.11,55.12,55.03,55.05,51500.0,45.0035,45.0116,44.9381,44.9545,51500.0
2008-03-06 10:40:00,55.06,55.06,54.93,54.98,62200.0,44.9626,44.9626,44.8565,44.8973,62200.0
2008-03-06 10:45:00,54.99,55.06,54.96,55.03,49600.0,44.9055,44.9626,44.881,44.9381,49600.0
2008-03-06 10:50:00,55.03,55.11,54.95,54.99,55400.0,44.9381,45.0035,44.8728,44.9055,55400.0
2008-03-06 10:55:00,54.99,55.07,54.99,55.02,49900.0,44.9055,44.9708,44.9055,44.93,49900.0
2008-03-06 11:00:00,55.03,55.07,54.92,54.93,52700.0,44.9381,44.9708,44.8483,44.8565,52700.0
2008-03-06 11:05:00,54.92,54.95,54.88,54.93,23100.0,44.8483,44.8728,44.8157,44.8565,23100.0
2008-03-06 11:10:00,54.92,54.95,54.83,54.83,17200.0,44.8483,44.8728,44.7748,44.7748,17200.0
2008-03-06 11:15:00,54.83,54.89,54.83,54.87,21300.0,44.7748,44.8238,44.7748,44.8075,21300.0
2008-03-06 11:20:00,54.87,54.98,54.87,54.9,37800.0,44.8075,44.8973,44.8075,44.832,37800.0
2008-03-06 11:25:00,54.9,54.94,54.86,54.89,45800.0,44.832,44.8647,44.7993,44.8238,45800.0
2008-03-06 11:30:00,54.89,54.95,54.89,54.9,36400.0,44.8238,44.8728,44.8238,44.832,36400.0
2008-03-06 11:35:00,54.89,55.01,54.85,54.97,97100.0,44.8238,44.9218,44.7912,44.8891,97100.0
2008-03-06 11:40:00,54.97,54.99,54.91,54.95,45500.0,44.8891,44.9055,44.8402,44.8728,45500.0
2008-03-06 11:45:00,54.94,54.96,54.89,54.9,27800.0,44.8647,44.881,44.8238,44.832,27800.0
2008-03-06 11:50:00,54.9,54.9,54.82,54.86,29900.0,44.832,44.832,44.7667,44.7993,29900.0
2008-03-06 11:55:00,54.86,54.93,54.86,54.92,23000.0,44.7993,44.8565,44.7993,44.8483,23000.0
2008-03-06 12:00:00,54.92,54.92,54.78,54.8,48500.0,44.8483,44.8483,44.734,44.7503,48500.0
2008-03-06 12:05:00,54.8,54.85,54.77,54.79,16100.0,44.7503,44.7912,44.7258,44.7422,16100.0
2008-03-06 12:10:00,54.79,54.79,54.67,54.7,44500.0,44.7422,44.7422,44.6442,44.6687,44500.0
2008-03-06 12:15:00,54.71,54.73,54.65,54.7,27100.0,44.6768,44.6932,44.6278,44.6687,27100.0
2008-03-06 12:20:00,54.69,54.72,54.69,54.71,17900.0,44.6605,44.685,44.6605,44.6768,17900.0
2008-03-06 12:25:00,54.73,54.77,54.73,54.73,33800.0,44.6932,44.7258,44.6932,44.6932,33800.0
2008-03-06 12:30:00,54.74,54.75,54.68,54.71,37000.0,44.7013,44.7095,44.6523,44.6768,37000.0
2008-03-06 12:35:00,54.71,54.75,54.71,54.73,30800.0,44.6768,44.7095,44.6768,44.6932,30800.0
2008-03-06 12:40:00,54.73,54.86,54.72,54.84,59800.0,44.6932,44.7993,44.685,44.783,59800.0
2008-03-06 12:45:00,54.84,54.84,54.78,54.78,69100.0,44.783,44.783,44.734,44.734,69100.0
2008-03-06 12:50:00,54.78,54.8,54.76,54.79,72100.0,44.734,44.7503,44.7177,44.7422,72100.0
2008-03-06 12:55:00,54.78,54.78,54.68,54.7,38700.0,44.734,44.734,44.6523,44.6687,38700.0
2008-03-06 13:00:00,54.71,54.79,54.69,54.72,83500.0,44.6768,44.7422,44.6605,44.685,83500.0
2008-03-06 13:05:00,54.71,54.8,54.69,54.75,72400.0,44.6768,44.7503,44.6605,44.7095,72400.0
2008-03-06 13:10:00,54.74,54.76,54.7,54.74,36400.0,44.7013,44.7177,44.6687,44.7013,36400.0
2008-03-06 13:15:00,54.71,54.76,54.71,54.74,45000.0,44.6768,44.7177,44.6768,44.7013,45000.0
2008-03-06 13:20:00,54.74,54.75,54.66,54.66,21400.0,44.7013,44.7095,44.636,44.636,21400.0
2008-03-06 13:25:00,54.66,54.67,54.62,54.63,14500.0,44.636,44.6442,44.6033,44.6115,14500.0
2008-03-06 13:30:00,54.62,54.64,54.59,54.6,34700.0,44.6033,44.6197,44.5788,44.587,34700.0
2008-03-06 13:35:00,54.6,54.64,54.56,54.63,31000.0,44.587,44.6197,44.5543,44.6115,31000.0
2008-03-06 13:40:00,54.63,54.68,54.62,54.66,26300.0,44.6115,44.6523,44.6033,44.636,26300.0
2008-03-06 13:45:00,54.66,54.73,54.61,54.72,35900.0,44.636,44.6932,44.5952,44.685,35900.0
2008-03-06 13:50:00,54.72,54.74,54.69,54.7,63300.0,44.685,44.7013,44.6605,44.6687,63300.0
2008-03-06 13:55:00,54.7,54.71,54.65,54.67,53500.0,44.6687,44.6768,44.6278,44.6442,53500.0
2008-03-06 14:00:00,54.67,54.75,54.67,54.71,40500.0,44.6442,44.7095,44.6442,44.6768,40500.0
2008-03-06 14:05:00,54.72,54.78,54.71,54.73,55100.0,44.685,44.734,44.6768,44.6932,55100.0
2008-03-06 14:10:00,54.73,54.74,54.7,54.7,23800.0,44.6932,44.7013,44.6687,44.6687,23800.0
2008-03-06 14:15:00,54.7,54.76,54.68,54.71,48800.0,44.6687,44.7177,44.6523,44.6768,48800.0
2008-03-06 14:20:00,54.72,54.72,54.65,54.65,30300.0,44.685,44.685,44.6278,44.6278,30300.0
2008-03-06 14:25:00,54.65,54.67,54.61,54.62,53100.0,44.6278,44.6442,44.5952,44.6033,53100.0
2008-03-06 14:30:00,54.62,54.64,54.58,54.61,43000.0,44.6033,44.6197,44.5707,44.5952,43000.0
2008-03-06 14:35:00,54.61,54.67,54.61,54.66,65800.0,44.5952,44.6442,44.5952,44.636,65800.0
2008-03-06 14:40:00,54.65,54.71,54.6,54.7,66500.0,44.6278,44.6768,44.587,44.6687,66500.0
2008-03-06 14:45:00,54.7,54.79,54.68,54.76,36000.0,44.6687,44.7422,44.6523,44.7177,36000.0
2008-03-06 14:50:00,54.74,54.75,54.67,54.69,15400.0,44.7013,44.7095,44.6442,44.6605,15400.0
2008-03-06 14:55:00,54.68,54.7,54.65,54.67,29000.0,44.6523,44.6687,44.6278,44.6442,29000.0
2008-03-06 15:00:00,54.65,54.68,54.51,54.51,77400.0,44.6278,44.6523,44.5135,44.5135,77400.0
2008-03-06 15:05:00,54.52,54.59,54.5,54.5,21900.0,44.5217,44.5788,44.5053,44.5053,21900.0
2008-03-06 15:10:00,54.49,54.53,54.45,54.45,21200.0,44.4972,44.5298,44.4645,44.4645,21200.0
2008-03-06 15:15:00,54.46,54.62,54.46,54.62,108600.0,44.4727,44.6033,44.4727,44.6033,108600.0
2008-03-06 15:20:00,54.63,54.65,54.57,54.6,65700.0,44.6115,44.6278,44.5625,44.587,65700.0
2008-03-06 15:25:00,54.6,54.71,54.58,54.67,52700.0,44.587,44.6768,44.5707,44.6442,52700.0
2008-03-06 15:30:00,54.67,54.67,54.52,54.54,154100.0,44.6442,44.6442,44.5217,44.538,154100.0
2008-03-06 15:35:00,54.53,54.56,54.44,54.47,130400.0,44.5298,44.5543,44.4563,44.4808,130400.0
2008-03-06 15:40:00,54.47,54.55,54.44,54.54,147300.0,44.4808,44.5462,44.4563,44.538,147300.0
2008-03-06 15:45:00,54.53,54.54,54.44,54.47,139300.0,44.5298,44.538,44.4563,44.4808,139300.0
2008-03-06 15:50:00,54.46,54.46,54.31,54.36,154900.0,44.4727,44.4727,44.3502,44.391,154900.0
2008-03-06 15:55:00,54.36,54.37,54.26,54.33,180900.0,44.391,44.3992,44.3094,44.3665,180900.0
2008-03-06 16:00:00,54.33,54.35,54.26,54.27,30300.0,44.3665,44.3828,44.3094,44.3175,30300.0
2008-03-06 16:05:00,54.27,54.27,54.27,54.27,0.0,44.3175,44.3175,44.3175,44.3175,0.0
2008-03-06 16:10:00,54.27,54.27,54.27,54.27,0.0,44.3175,44.3175,44.3175,44.3175,0.0
2008-03-07 09:30:00,53.96,53.97,53.78,53.79,62700.0,44.0644,44.0725,43.9174,43.9255,62700.0
2008-03-07 09:35:00,53.8,54.0,53.8,53.98,101900.0,43.9337,44.097,43.9337,44.0807,101900.0
2008-03-07 09:40:00,53.97,54.07,53.88,54.04,77100.0,44.0725,44.1542,43.999,44.1297,77100.0
2008-03-07 09:45:00,54.05,54.16,54.05,54.14,53600.0,44.1379,44.2277,44.1379,44.2114,53600.0
2008-03-07 09:50:00,54.13,54.16,54.05,54.11,59300.0,44.2032,44.2277,44.1379,44.1869,59300.0
2008-03-07 09:55:00,54.12,54.36,54.12,54.3,50400.0,44.195,44.391,44.195,44.342,50400.0
2008-03-07 10:00:00,54.29,54.38,54.25,54.28,61100.0,44.3339,44.4073,44.3012,44.3257,61100.0
2008-03-07 10:05:00,54.29,54.31,54.17,54.2,38800.0,44.3339,44.3502,44.2359,44.2604,38800.0
2008-03-07 10:10:00,54.2,54.22,54.12,54.2,32600.0,44.2604,44.2767,44.195,44.2604,32600.0
2008-03-07 10:15:00,54.21,54.32,54.2,54.29,51400.0,44.2685,44.3584,44.2604,44.3339,51400.0
2008-03-07 10:20:00,54.3,54.42,54.28,54.28,55800.0,44.342,44.44,44.3257,44.3257,55800.0
2008-03-07 10:25:00,54.29,54.32,54.21,54.29,60300.0,44.3339,44.3584,44.2685,44.3339,60300.0
2008-03-07 10:30:00,54.29,54.41,54.25,54.39,145600.0,44.3339,44.4318,44.3012,44.4155,145600.0
2008-03-07 10:35:00,54.39,54.48,54.31,54.48,59400.0,44.4155,44.489,44.3502,44.489,59400.0
2008-03-07 10:40:00,54.46,54.56,54.45,54.49,15800.0,44.4727,44.5543,44.4645,44.4972,15800.0
2008-03-07 10:45:00,54.49,54.51,54.43,54.47,32700.0,44.4972,44.5135,44.4482,44.4808,32700.0
2008-03-07 10:50:00,54.47,54.49,54.35,54.36,44300.0,44.4808,44.4972,44.3828,44.391,44300.0
2008-03-07 10:55:00,54.36,54.38,54.28,54.32,40200.0,44.391,44.4073,44.3257,44.3584,40200.0
2008-03-07 11:00:00,54.31,54.31,54.22,54.23,51900.0,44.3502,44.3502,44.2767,44.2849,51900.0
2008-03-07 11:05:00,54.24,54.24,54.16,54.17,23100.0,44.293,44.293,44.2277,44.2359,23100.0
2008-03-07 11:10:00,54.17,54.22,54.13,54.14,37200.0,44.2359,44.2767,44.2032,44.2114,37200.0
2008-03-07 11:15:00,54.12,54.17,54.11,54.15,26900.0,44.195,44.2359,44.1869,44.2195,26900.0
2008-03-07 11:20:00,54.14,54.21,54.11,54.21,47000.0,44.2114,44.2685,44.1869,44.2685,47000.0
2008-03-07 11:25:00,54.2,54.2,54.02,54.03,72700.0,44.2604,44.2604,44.1134,44.1215,72700.0
2008-03-07 11:30:00,54.03,54.12,54.03,54.1,23300.0,44.1215,44.195,44.1215,44.1787,23300.0
2008-03-07 11:35:00,54.1,54.13,54.07,54.12,48300.0,44.1787,44.2032,44.1542,44.195,48300.0
2008-03-07 11:40:00,54.12,54.17,53.93,53.93,63700.0,44.195,44.2359,44.0399,44.0399,63700.0
2008-03-07 11:45:00,53.93,53.97,53.9,53.94,56200.0,44.0399,44.0725,44.0154,44.048,56200.0
2008-03-07 11:50:00,53.95,53.96,53.89,53.91,29600.0,44.0562,44.0644,44.0072,44.0235,29600.0
2008-03-07 11:55:00,53.93,53.99,53.88,53.94,57400.0,44.0399,44.0889,43.999,44.048,57400.0
2008-03-07 12:00:00,53.94,53.96,53.9,53.91,34200.0,44.048,44.0644,44.0154,44.0235,34200.0
2008-03-07 12:05:00,53.9,53.92,53.8,53.84,60200.0,44.0154,44.0317,43.9337,43.9664,60200.0
2008-03-07 12:10:00,53.86,53.89,53.78,53.79,24300.0,43.9827,44.0072,43.9174,43.9255,24300.0
2008-03-07 12:15:00,53.8,53.87,53.77,53.84,40200.0,43.9337,43.9909,43.9092,43.9664,40200.0
2008-03-07 12:20:00,53.84,53.88,53.82,53.87,45900.0,43.9664,43.999,43.95,43.9909,45900.0
2008-03-07 12:25:00,53.88,53.91,53.83,53.85,68900.0,43.999,44.0235,43.9582,43.9745,68900.0
2008-03-07 12:30:00,53.86,53.87,53.8,53.83,48900.0,43.9827,43.9909,43.9337,43.9582,48900.0
2008-03-07 12:35:00,53.83,53.86,53.77,53.79,87400.0,43.9582,43.9827,43.9092,43.9255,87400.0
2008-03-07 12:40:00,53.77,53.93,53.77,53.9,47200.0,43.9092,44.0399,43.9092,44.0154,47200.0
2008-03-07 12:45:00,53.91,53.94,53.89,53.93,44400.0,44.0235,44.048,44.0072,44.0399,44400.0
2008-03-07 12:50:00,53.93,53.97,53.92,53.93,19900.0,44.0399,44.0725,44.0317,44.0399,19900.0
2008-03-07 12:55:00,53.93,53.94,53.9,53.93,16200.0,44.0399,44.048,44.0154,44.0399,16200.0
2008-03-07 13:00:00,53.93,53.93,53.85,53.87,29900.0,44.0399,44.0399,43.9745,43.9909,29900.0
2008-03-07 13:05:00,53.87,53.9,53.87,53.88,14600.0,43.9909,44.0154,43.9909,43.999,14600.0
2008-03-07 13:10:00,53.87,53.88,53.79,53.8,32700.0,43.9909,43.999,43.9255,43.9337,32700.0
2008-03-07 13:15:00,53.8,53.8,53.74,53.75,41400.0,43.9337,43.9337,43.8847,43.8929,41400.0
2008-03-07 13:20:00,53.74,53.78,53.74,53.77,15200.0,43.8847,43.9174,43.8847,43.9092,15200.0
2008-03-07 13:25:00,53.77,53.84,53.77,53.83,48700.0,43.9092,43.9664,43.9092,43.9582,48700.0
2008-03-07 13:30:00,53.83,53.83,53.75,53.76,31100.0,43.9582,43.9582,43.8929,43.901,31100.0
2008-03-07 13:35:00,53.76,53.77,53.7,53.73,35700.0,43.901,43.9092,43.8521,43.8766,35700.0
2008-03-07 13:40:00,53.73,53.73,53.64,53.66,35800.0,43.8766,43.8766,43.8031,43.8194,35800.0
2008-03-07 13:45:00,53.67,53.71,53.64,53.7,35300.0,43.8276,43.8602,43.8031,43.8521,35300.0
2008-03-07 13:50:00,53.69,53.69,53.55,53.58,48200.0,43.8439,43.8439,43.7296,43.7541,48200.0
2008-03-07 13:55:00,53.57,53.58,53.52,53.54,33700.0,43.7459,43.7541,43.7051,43.7214,33700.0
2008-03-07 14:00:00,53.55,53.56,53.44,53.48,17800.0,43.7296,43.7377,43.6397,43.6724,17800.0
2008-03-07 14:05:00,53.48,53.62,53.44,53.62,48200.0,43.6724,43.7867,43.6397,43.7867,48200.0
2008-03-07 14:10:00,53.63,53.65,53.59,53.59,84200.0,43.7949,43.8112,43.7622,43.7622,84200.0
2008-03-07 14:15:00,53.58,53.59,53.51,53.52,55200.0,43.7541,43.7622,43.6969,43.7051,55200.0
2008-03-07 14:20:00,53.52,53.52,53.34,53.38,48600.0,43.7051,43.7051,43.5581,43.5907,48600.0
2008-03-07 14:25:00,53.38,53.47,53.35,53.45,26200.0,43.5907,43.6642,43.5662,43.6479,26200.0
2008-03-07 14:30:00,53.45,53.46,53.38,53.39,191000.0,43.6479,43.6561,43.5907,43.5989,191000.0
2008-03-07 14:35:00,53.38,53.4,53.32,53.32,92400.0,43.5907,43.6071,43.5417,43.5417,92400.0
2008-03-07 14:40:00,53.33,53.4,53.31,53.4,31000.0,43.5499,43.6071,43.5336,43.6071,31000.0
2008-03-07 14:45:00,53.41,53.5,53.41,53.5,32800.0,43.6152,43.6887,43.6152,43.6887,32800.0
2008-03-07 14:50:00,53.49,53.49,53.42,53.44,39000.0,43.6806,43.6806,43.6234,43.6397,39000.0
2008-03-07 14:55:00,53.44,53.73,53.43,53.73,54500.0,43.6397,43.8766,43.6316,43.8766,54500.0
2008-03-07 15:00:00,53.74,53.76,53.56,53.56,36500.0,43.8847,43.901,43.7377,43.7377,36500.0
2008-03-07 15:05:00,53.56,53.74,53.56,53.74,25400.0,43.7377,43.8847,43.7377,43.8847,25400.0
2008-03-07 15:10:00,53.74,53.88,53.66,53.78,56100.0,43.8847,43.999,43.8194,43.9174,56100.0
2008-03-07 15:15:00,53.78,54.04,53.69,54.04,37700.0,43.9174,44.1297,43.8439,44.1297,37700.0
2008-03-07 15:20:00,54.02,54.1,53.89,54.0,39600.0,44.1134,44.1787,44.0072,44.097,39600.0
2008-03-07 15:25:00,53.99,54.03,53.82,53.87,120200.0,44.0889,44.1215,43.95,43.9909,120200.0
2008-03-07 15:30:00,53.89,53.92,53.73,53.74,107100.0,44.0072,44.0317,43.8766,43.8847,107100.0
2008-03-07 15:35:00,53.73,53.96,53.73,53.91,91300.0,43.8766,44.0644,43.8766,44.0235,91300.0
2008-03-07 15:40:00,53.91,54.0,53.83,53.88,158900.0,44.0235,44.097,43.9582,43.999,158900.0
2008-03-07 15:45:00,53.9,53.96,53.76,53.77,83900.0,44.0154,44.0644,43.901,43.9092,83900.0
2008-03-07 15:50:00,53.77,53.81,53.66,53.75,164500.0,43.9092,43.9419,43.8194,43.8929,164500.0
2008-03-07 15:55:00,53.76,53.84,53.74,53.8,278400.0,43.901,43.9664,43.8847,43.9337,278400.0
2008-03-07 16:00:00,53.74,53.8,53.74,53.8,3700.0,43.8847,43.9337,43.8847,43.9337,3700.0
2008-03-07 16:05:00,53.8,53.8,53.8,53.8,0.0,43.9337,43.9337,43.9337,43.9337,0.0
2008-03-07 16:10:00,53.8,53.8,53.8,53.8,0.0,43.9337,43.9337,43.9337,43.9337,0.0
2008-03-10 09:30:00,53.66,53.82,53.62,53.65,70000.0,43.8194,43.95,43.7867,43.8112,70000.0
2008-03-10 09:35:00,53.63,53.67,53.58,53.65,45000.0,43.7949,43.8276,43.7541,43.8112,45000.0
2008-03-10 09:40:00,53.62,53.67,53.56,53.66,41600.0,43.7867,43.8276,43.7377,43.8194,41600.0
2008-03-10 09:45:00,53.66,53.68,53.57,53.57,23800.0,43.8194,43.8357,43.7459,43.7459,23800.0
2008-03-10 09:50:00,53.57,53.59,53.5,53.56,53000.0,43.7459,43.7622,43.6887,43.7377,53000.0
2008-03-10 09:55:00,53.58,53.66,53.54,53.65,20900.0,43.7541,43.8194,43.7214,43.8112,20900.0
2008-03-10 10:00:00,53.68,53.76,53.61,53.61,74100.0,43.8357,43.901,43.7786,43.7786,74100.0
2008-03-10 10:05:00,53.61,53.67,53.52,53.55,95500.0,43.7786,43.8276,43.7051,43.7296,95500.0
2008-03-10 10:10:00,53.54,53.63,53.51,53.61,33100.0,43.7214,43.7949,43.6969,43.7786,33100.0
2008-03-10 10:15:00,53.61,53.67,53.5,53.53,58600.0,43.7786,43.8276,43.6887,43.7132,58600.0
2008-03-10 10:20:00,53.53,53.53,53.49,53.51,29800.0,43.7132,43.7132,43.6806,43.6969,29800.0
2008-03-10 10:25:00,53.52,53.59,53.52,53.57,83900.0,43.7051,43.7622,43.7051,43.7459,83900.0
2008-03-10 10:30:00,53.58,53.68,53.56,53.64,35500.0,43.7541,43.8357,43.7377,43.8031,35500.0
2008-03-10 10:35:00,53.64,53.73,53.6,53.65,53400.0,43.8031,43.8766,43.7704,43.8112,53400.0
2008-03-10 10:40:00,53.69,53.7,53.58,53.61,27700.0,43.8439,43.8521,43.7541,43.7786,27700.0
2008-03-10 10:45:00,53.62,53.77,53.61,53.72,65200.0,43.7867,43.9092,43.7786,43.8684,65200.0
2008-03-10 10:50:00,53.71,53.76,53.68,53.74,138900.0,43.8602,43.901,43.8357,43.8847,138900.0
2008-03-10 10:55:00,53.74,53.75,53.64,53.65,76800.0,43.8847,43.8929,43.8031,43.8112,76800.0
2008-03-10 11:00:00,53.65,53.77,53.65,53.7,63000.0,43.8112,43.9092,43.8112,43.8521,63000.0
2008-03-10 11:05:00,53.69,53.72,53.6,53.62,41100.0,43.8439,43.8684,43.7704,43.7867,41100.0
2008-03-10 11:10:00,53.6,53.67,53.55,53.6,37600.0,43.7704,43.8276,43.7296,43.7704,37600.0
2008-03-10 11:15:00,53.59,53.61,53.54,53.57,17500.0,43.7622,43.7786,43.7214,43.7459,17500.0
2008-03-10 11:20:00,53.56,53.56,53.42,53.43,33000.0,43.7377,43.7377,43.6234,43.6316,33000.0
2008-03-10 11:25:00,53.43,53.48,53.36,53.37,18600.0,43.6316,43.6724,43.5744,43.5826,18600.0
2008-03-10 11:30:00,53.38,53.38,53.32,53.35,76900.0,43.5907,43.5907,43.5417,43.5662,76900.0
2008-03-10 11:35:00,53.35,53.42,53.31,53.32,28400.0,43.5662,43.6234,43.5336,43.5417,28400.0
2008-03-10 11:40:00,53.32,53.33,53.23,53.24,70700.0,43.5417,43.5499,43.4682,43.4764,70700.0
2008-03-10 11:45:00,53.25,53.32,53.18,53.3,161600.0,43.4846,43.5417,43.4274,43.5254,161600.0
2008-03-10 11:50:00,53.29,53.38,53.29,53.32,73900.0,43.5172,43.5907,43.5172,43.5417,73900.0
2008-03-10 11:55:00,53.32,53.39,53.29,53.38,37100.0,43.5417,43.5989,43.5172,43.5907,37100.0
2008-03-10 12:00:00,53.37,53.38,53.19,53.19,58700.0,43.5826,43.5907,43.4356,43.4356,58700.0
2008-03-10 12:05:00,53.18,53.25,53.17,53.25,28200.0,43.4274,43.4846,43.4192,43.4846,28200.0
2008-03-10 12:10:00,53.32,53.4,53.31,53.33,85700.0,43.5417,43.6071,43.5336,43.5499,85700.0
2008-03-10 12:15:00,53.36,53.39,53.28,53.38,67500.0,43.5744,43.5989,43.5091,43.5907,67500.0
2008-03-10 12:20:00,53.36,53.45,53.35,53.39,64600.0,43.5744,43.6479,43.5662,43.5989,64600.0
2008-03-10 12:25:00,53.37,53.38,53.26,53.31,73400.0,43.5826,43.5907,43.4927,43.5336,73400.0
2008-03-10 12:30:00,53.3,53.37,53.27,53.34,24300.0,43.5254,43.5826,43.5009,43.5581,24300.0
2008-03-10 12:35:00,53.34,53.43,53.34,53.4,44500.0,43.5581,43.6316,43.5581,43.6071,44500.0
2008-03-10 12:40:00,53.4,53.43,53.38,53.38,38800.0,43.6071,43.6316,43.5907,43.5907,38800.0
2008-03-10 12:45:00,53.37,53.39,53.31,53.31,86800.0,43.5826,43.5989,43.5336,43.5336,86800.0
2008-03-10 12:50:00,53.31,53.44,53.3,53.44,35500.0,43.5336,43.6397,43.5254,43.6397,35500.0
2008-03-10 12:55:00,53.43,53.5,53.39,53.45,44900.0,43.6316,43.6887,43.5989,43.6479,44900.0
2008-03-10 13:00:00,53.46,53.48,53.44,53.45,21700.0,43.6561,43.6724,43.6397,43.6479,21700.0
2008-03-10 13:05:00,53.46,53.46,53.38,53.43,37500.0,43.6561,43.6561,43.5907,43.6316,37500.0
2008-03-10 13:10:00,53.41,53.45,53.4,53.41,18500.0,43.6152,43.6479,43.6071,43.6152,18500.0
2008-03-10 13:15:00,53.41,53.45,53.37,53.37,28100.0,43.6152,43.6479,43.5826,43.5826,28100.0
2008-03-10 13:20:00,53.36,53.36,53.29,53.3,41000.0,43.5744,43.5744,43.5172,43.5254,41000.0
2008-03-10 13:25:00,53.31,53.32,53.24,53.26,17100.0,43.5336,43.5417,43.4764,43.4927,17100.0
2008-03-10 13:30:00,53.25,53.33,53.23,53.28,30500.0,43.4846,43.5499,43.4682,43.5091,30500.0
2008-03-10 13:35:00,53.28,53.3,53.22,53.23,35600.0,43.5091,43.5254,43.4601,43.4682,35600.0
2008-03-10 13:40:00,53.23,53.28,53.23,53.28,20100.0,43.4682,43.5091,43.4682,43.5091,20100.0
2008-03-10 13:45:00,53.3,53.3,53.21,53.22,20400.0,43.5254,43.5254,43.4519,43.4601,20400.0
2008-03-10 13:50:00,53.22,53.29,53.22,53.22,37300.0,43.4601,43.5172,43.4601,43.4601,37300.0
2008-03-10 13:55:00,53.23,53.24,53.12,53.14,34400.0,43.4682,43.4764,43.3784,43.3947,34400.0
2008-03-10 14:00:00,53.14,53.2,53.08,53.11,55300.0,43.3947,43.4437,43.3458,43.3703,55300.0
2008-03-10 14:05:00,53.09,53.13,53.03,53.05,39000.0,43.3539,43.3866,43.3049,43.3213,39000.0
2008-03-10 14:10:00,53.04,53.15,53.04,53.11,34200.0,43.3131,43.4029,43.3131,43.3703,34200.0
2008-03-10 14:15:00,53.12,53.14,53.02,53.03,32000.0,43.3784,43.3947,43.2968,43.3049,32000.0
2008-03-10 14:20:00,53.03,53.03,52.89,52.92,33400.0,43.3049,43.3049,43.1906,43.2151,33400.0
2008-03-10 14:25:00,52.91,53.03,52.85,52.99,17300.0,43.2069,43.3049,43.1579,43.2723,17300.0
2008-03-10 14:30:00,52.99,53.07,52.97,53.04,109700.0,43.2723,43.3376,43.2559,43.3131,109700.0
2008-03-10 14:35:00,53.04,53.12,53.0,53.08,53600.0,43.3131,43.3784,43.2804,43.3458,53600.0
2008-03-10 14:40:00,53.09,53.09,53.03,53.04,119500.0,43.3539,43.3539,43.3049,43.3131,119500.0
2008-03-10 14:45:00,53.03,53.06,53.0,53.04,45000.0,43.3049,43.3294,43.2804,43.3131,45000.0
2008-03-10 14:50:00,53.04,53.1,53.04,53.05,43400.0,43.3131,43.3621,43.3131,43.3213,43400.0
2008-03-10 14:55:00,53.04,53.06,52.92,52.97,65900.0,43.3131,43.3294,43.2151,43.2559,65900.0
2008-03-10 15:00:00,52.95,53.02,52.91,52.94,48300.0,43.2396,43.2968,43.2069,43.2314,48300.0
2008-03-10 15:05:00,52.96,52.98,52.89,52.98,37500.0,43.2478,43.2641,43.1906,43.2641,37500.0
2008-03-10 15:10:00,52.97,53.01,52.87,52.94,67200.0,43.2559,43.2886,43.1743,43.2314,67200.0
2008-03-10 15:15:00,52.93,52.97,52.88,52.93,38000.0,43.2233,43.2559,43.1824,43.2233,38000.0
2008-03-10 15:20:00,52.95,53.05,52.89,52.99,63700.0,43.2396,43.3213,43.1906,43.2723,63700.0
2008-03-10 15:25:00,52.96,53.06,52.93,53.05,63000.0,43.2478,43.3294,43.2233,43.3213,63000.0
2008-03-10 15:30:00,53.06,53.08,52.97,53.07,61000.0,43.3294,43.3458,43.2559,43.3376,61000.0
2008-03-10 15:35:00,53.07,53.08,52.96,52.98,79400.0,43.3376,43.3458,43.2478,43.2641,79400.0
2008-03-10 15:40:00,52.96,52.99,52.87,52.98,100100.0,43.2478,43.2723,43.1743,43.2641,100100.0
2008-03-10 15:45:00,52.97,52.97,52.87,52.92,62200.0,43.2559,43.2559,43.1743,43.2151,62200.0
2008-03-10 15:50:00,52.9,52.9,52.84,52.85,161200.0,43.1988,43.1988,43.1498,43.1579,161200.0
2008-03-10 15:55:00,52.85,52.99,52.85,52.99,206700.0,43.1579,43.2723,43.1579,43.2723,206700.0
2008-03-11 09:30:00,54.25,54.27,53.6,53.78,89300.0,44.3012,44.3175,43.7704,43.9174,89300.0
2008-03-11 09:35:00,53.77,53.82,53.72,53.79,55700.0,43.9092,43.95,43.8684,43.9255,55700.0
2008-03-11 09:40:00,53.79,53.89,53.78,53.81,39300.0,43.9255,44.0072,43.9174,43.9419,39300.0
2008-03-11 09:45:00,53.82,53.86,53.69,53.75,29200.0,43.95,43.9827,43.8439,43.8929,29200.0
2008-03-11 09:50:00,53.76,53.79,53.66,53.67,81300.0,43.901,43.9255,43.8194,43.8276,81300.0
2008-03-11 09:55:00,53.68,53.74,53.64,53.66,64600.0,43.8357,43.8847,43.8031,43.8194,64600.0
2008-03-11 10:00:00,53.62,53.67,53.57,53.57,52300.0,43.7867,43.8276,43.7459,43.7459,52300.0
2008-03-11 10:05:00,53.57,53.65,53.56,53.65,70100.0,43.7459,43.8112,43.7377,43.8112,70100.0
2008-03-11 10:10:00,53.66,53.76,53.64,53.72,58900.0,43.8194,43.901,43.8031,43.8684,58900.0
2008-03-11 10:15:00,53.73,53.76,53.68,53.69,70700.0,43.8766,43.901,43.8357,43.8439,70700.0
2008-03-11 10:20:00,53.69,53.78,53.68,53.76,69500.0,43.8439,43.9174,43.8357,43.901,69500.0
2008-03-11 10:25:00,53.77,53.8,53.71,53.73,44400.0,43.9092,43.9337,43.8602,43.8766,44400.0
2008-03-11 10:30:00,53.74,53.74,53.66,53.66,43700.0,43.8847,43.8847,43.8194,43.8194,43700.0
2008-03-11 10:35:00,53.66,53.67,53.61,53.67,55900.0,43.8194,43.8276,43.7786,43.8276,55900.0
2008-03-11 10:40:00,53.67,53.73,53.6,53.6,38400.0,43.8276,43.8766,43.7704,43.7704,38400.0
2008-03-11 10:45:00,53.6,53.67,53.56,53.61,58700.0,43.7704,43.8276,43.7377,43.7786,58700.0
2008-03-11 10:50:00,53.6,53.66,53.56,53.61,59400.0,43.7704,43.8194,43.7377,43.7786,59400.0
2008-03-11 10:55:00,53.62,53.7,53.61,53.69,64000.0,43.7867,43.8521,43.7786,43.8439,64000.0
2008-03-11 11:00:00,53.7,53.73,53.67,53.69,21900.0,43.8521,43.8766,43.8276,43.8439,21900.0
2008-03-11 11:05:00,53.69,53.72,53.6,53.62,30000.0,43.8439,43.8684,43.7704,43.7867,30000.0
2008-03-11 11:10:00,53.63,53.64,53.53,53.53,34900.0,43.7949,43.8031,43.7132,43.7132,34900.0
2008-03-11 11:15:00,53.55,53.55,53.48,53.51,37500.0,43.7296,43.7296,43.6724,43.6969,37500.0
2008-03-11 11:20:00,53.51,53.55,53.46,53.54,33600.0,43.6969,43.7296,43.6561,43.7214,33600.0
2008-03-11 11:25:00,53.54,53.62,53.54,53.59,41600.0,43.7214,43.7867,43.7214,43.7622,41600.0
2008-03-11 11:30:00,53.58,53.66,53.58,53.63,29500.0,43.7541,43.8194,43.7541,43.7949,29500.0
2008-03-11 11:35:00,53.62,53.62,53.52,53.54,43700.0,43.7867,43.7867,43.7051,43.7214,43700.0
2008-03-11 11:40:00,53.54,53.58,53.47,53.49,73700.0,43.7214,43.7541,43.6642,43.6806,73700.0
2008-03-11 11:45:00,53.48,53.48,53.38,53.39,47100.0,43.6724,43.6724,43.5907,43.5989,47100.0
2008-03-11 11:50:00,53.39,53.4,53.29,53.37,59800.0,43.5989,43.6071,43.5172,43.5826,59800.0
2008-03-11 11:55:00,53.38,53.38,53.22,53.3,62600.0,43.5907,43.5907,43.4601,43.5254,62600.0
2008-03-11 12:00:00,53.3,53.36,53.29,53.36,40600.0,43.5254,43.5744,43.5172,43.5744,40600.0
2008-03-11 12:05:00,53.36,53.42,53.3,53.39,78100.0,43.5744,43.6234,43.5254,43.5989,78100.0
2008-03-11 12:10:00,53.38,53.48,53.38,53.46,72400.0,43.5907,43.6724,43.5907,43.6561,72400.0
2008-03-11 12:15:00,53.47,53.47,53.4,53.4,42300.0,43.6642,43.6642,43.6071,43.6071,42300.0
2008-03-11 12:20:00,53.39,53.5,53.39,53.44,53800.0,43.5989,43.6887,43.5989,43.6397,53800.0
2008-03-11 12:25:00,53.43,53.43,53.32,53.37,61000.0,43.6316,43.6316,43.5417,43.5826,61000.0
2008-03-11 12:30:00,53.37,53.38,53.28,53.31,48400.0,43.5826,43.5907,43.5091,43.5336,48400.0
2008-03-11 12:35:00,53.28,53.32,53.24,53.24,51200.0,43.5091,43.5417,43.4764,43.4764,51200.0
2008-03-11 12:40:00,53.24,53.28,53.21,53.25,27400.0,43.4764,43.5091,43.4519,43.4846,27400.0
2008-03-11 12:45:00,53.25,53.25,53.14,53.16,51600.0,43.4846,43.4846,43.3947,43.4111,51600.0
2008-03-11 12:50:00,53.14,53.22,53.12,53.17,73100.0,43.3947,43.4601,43.3784,43.4192,73100.0
2008-03-11 12:55:00,53.19,53.38,53.19,53.34,185200.0,43.4356,43.5907,43.4356,43.5581,185200.0
2008-03-11 13:00:00,53.33,53.38,53.29,53.37,110400.0,43.5499,43.5907,43.5172,43.5826,110400.0
2008-03-11 13:05:00,53.37,53.37,53.3,53.31,184700.0,43.5826,43.5826,43.5254,43.5336,184700.0
2008-03-11 13:10:00,53.31,53.46,53.3,53.41,170700.0,43.5336,43.6561,43.5254,43.6152,170700.0
2008-03-11 13:15:00,53.4,53.5,53.35,53.47,89600.0,43.6071,43.6887,43.5662,43.6642,89600.0
2008-03-11 13:20:00,53.47,53.53,53.42,53.5,56400.0,43.6642,43.7132,43.6234,43.6887,56400.0
2008-03-11 13:25:00,53.5,53.6,53.5,53.6,74300.0,43.6887,43.7704,43.6887,43.7704,74300.0
2008-03-11 13:30:00,53.6,53.61,53.55,53.58,55800.0,43.7704,43.7786,43.7296,43.7541,55800.0
2008-03-11 13:35:00,53.58,53.6,53.5,53.52,52100.0,43.7541,43.7704,43.6887,43.7051,52100.0
2008-03-11 13:40:00,53.52,53.56,53.46,53.55,80900.0,43.7051,43.7377,43.6561,43.7296,80900.0
2008-03-11 13:45:00,53.55,53.55,53.44,53.47,89300.0,43.7296,43.7296,43.6397,43.6642,89300.0
2008-03-11 13:50:00,53.48,53.59,53.46,53.56,43900.0,43.6724,43.7622,43.6561,43.7377,43900.0
2008-03-11 13:55:00,53.56,53.68,53.56,53.65,64600.0,43.7377,43.8357,43.7377,43.8112,64600.0
2008-03-11 14:00:00,53.67,53.74,53.63,53.71,74200.0,43.8276,43.8847,43.7949,43.8602,74200.0
2008-03-11 14:05:00,53.71,53.74,53.64,53.69,41800.0,43.8602,43.8847,43.8031,43.8439,41800.0
2008-03-11 14:10:00,53.69,53.72,53.66,53.68,44000.0,43.8439,43.8684,43.8194,43.8357,44000.0
2008-03-11 14:15:00,53.68,53.79,53.67,53.77,53900.0,43.8357,43.9255,43.8276,43.9092,53900.0
2008-03-11 14:20:00,53.77,53.77,53.67,53.69,53100.0,43.9092,43.9092,43.8276,43.8439,53100.0
2008-03-11 14:25:00,53.7,53.73,53.69,53.71,34700.0,43.8521,43.8766,43.8439,43.8602,34700.0
2008-03-11 14:30:00,53.7,53.75,53.67,53.75,85100.0,43.8521,43.8929,43.8276,43.8929,85100.0
2008-03-11 14:35:00,53.75,53.86,53.74,53.84,62400.0,43.8929,43.9827,43.8847,43.9664,62400.0
2008-03-11 14:40:00,53.84,53.87,53.81,53.85,32900.0,43.9664,43.9909,43.9419,43.9745,32900.0
2008-03-11 14:45:00,53.86,54.02,53.86,54.01,51200.0,43.9827,44.1134,43.9827,44.1052,51200.0
2008-03-11 14:50:00,54.01,54.09,53.96,54.09,62800.0,44.1052,44.1705,44.0644,44.1705,62800.0
2008-03-11 14:55:00,54.07,54.09,53.99,53.99,64600.0,44.1542,44.1705,44.0889,44.0889,64600.0
2008-03-11 15:00:00,54.0,54.04,53.92,53.93,95500.0,44.097,44.1297,44.0317,44.0399,95500.0
2008-03-11 15:05:00,53.95,54.01,53.93,54.0,59700.0,44.0562,44.1052,44.0399,44.097,59700.0
2008-03-11 15:10:00,54.0,54.06,53.95,53.97,57700.0,44.097,44.146,44.0562,44.0725,57700.0
2008-03-11 15:15:00,53.97,54.13,53.96,54.13,89200.0,44.0725,44.2032,44.0644,44.2032,89200.0
2008-03-11 15:20:00,54.13,54.18,54.09,54.18,82100.0,44.2032,44.244,44.1705,44.244,82100.0
2008-03-11 15:25:00,54.18,54.21,54.16,54.2,75400.0,44.244,44.2685,44.2277,44.2604,75400.0
2008-03-11 15:30:00,54.2,54.2,54.06,54.11,79100.0,44.2604,44.2604,44.146,44.1869,79100.0
2008-03-11 15:35:00,54.12,54.18,54.08,54.18,187100.0,44.195,44.244,44.1624,44.244,187100.0
2008-03-11 15:40:00,54.17,54.18,54.09,54.11,547800.0,44.2359,44.244,44.1705,44.1869,547800.0
2008-03-11 15:45:00,54.12,54.17,54.11,54.16,112200.0,44.195,44.2359,44.1869,44.2277,112200.0
2008-03-11 15:50:00,54.17,54.3,54.17,54.29,115500.0,44.2359,44.342,44.2359,44.3339,115500.0
2008-03-11 15:55:00,54.29,54.51,54.29,54.49,247600.0,44.3339,44.5135,44.3339,44.4972,247600.0
2008-03-11 16:00:00,54.39,54.53,54.39,54.4,29700.0,44.4155,44.5298,44.4155,44.4237,29700.0
2008-03-11 16:05:00,54.4,54.4,54.4,54.4,0.0,44.4237,44.4237,44.4237,44.4237,0.0
2008-03-11 16:10:00,54.4,54.4,54.4,54.4,0.0,44.4237,44.4237,44.4237,44.4237,0.0
2008-03-12 09:30:00,54.54,54.65,54.49,54.59,59500.0,44.538,44.6278,44.4972,44.5788,59500.0
2008-03-12 09:35:00,54.61,54.63,54.56,54.6,38700.0,44.5952,44.6115,44.5543,44.587,38700.0
2008-03-12 09:40:00,54.6,54.62,54.52,54.52,58600.0,44.587,44.6033,44.5217,44.5217,58600.0
2008-03-12 09:45:00,54.51,54.51,54.41,54.44,37300.0,44.5135,44.5135,44.4318,44.4563,37300.0
2008-03-12 09:50:00,54.45,54.46,54.33,54.4,29200.0,44.4645,44.4727,44.3665,44.4237,29200.0
2008-03-12 09:55:00,54.4,54.45,54.37,54.42,25300.0,44.4237,44.4645,44.3992,44.44,25300.0
2008-03-12 10:00:00,54.43,54.47,54.31,54.32,77300.0,44.4482,44.4808,44.3502,44.3584,77300.0
2008-03-12 10:05:00,54.31,54.31,54.25,54.29,58000.0,44.3502,44.3502,44.3012,44.3339,58000.0
2008-03-12 10:10:00,54.28,54.37,54.25,54.36,71100.0,44.3257,44.3992,44.3012,44.391,71100.0
2008-03-12 10:15:00,54.36,54.4,54.34,54.39,10100.0,44.391,44.4237,44.3747,44.4155,10100.0
2008-03-12 10:20:00,54.4,54.46,54.4,54.43,75200.0,44.4237,44.4727,44.4237,44.4482,75200.0
2008-03-12 10:25:00,54.43,54.44,54.38,54.4,16700.0,44.4482,44.4563,44.4073,44.4237,16700.0
2008-03-12 10:30:00,54.4,54.46,54.37,54.45,25500.0,44.4237,44.4727,44.3992,44.4645,25500.0
2008-03-12 10:35:00,54.46,54.52,54.45,54.52,29500.0,44.4727,44.5217,44.4645,44.5217,29500.0
2008-03-12 10:40:00,54.52,54.6,54.52,54.56,52700.0,44.5217,44.587,44.5217,44.5543,52700.0
2008-03-12 10:45:00,54.57,54.61,54.54,54.6,55500.0,44.5625,44.5952,44.538,44.587,55500.0
2008-03-12 10:50:00,54.6,54.67,54.6,54.64,47600.0,44.587,44.6442,44.587,44.6197,47600.0
2008-03-12 10:55:00,54.62,54.65,54.59,54.64,17900.0,44.6033,44.6278,44.5788,44.6197,17900.0
2008-03-12 11:00:00,54.65,54.74,54.65,54.72,51400.0,44.6278,44.7013,44.6278,44.685,51400.0
2008-03-12 11:05:00,54.74,54.77,54.7,54.74,124900.0,44.7013,44.7258,44.6687,44.7013,124900.0
2008-03-12 11:10:00,54.74,54.86,54.74,54.83,97700.0,44.7013,44.7993,44.7013,44.7748,97700.0
2008-03-12 11:15:00,54.84,54.93,54.84,54.88,105600.0,44.783,44.8565,44.783,44.8157,105600.0
2008-03-12 11:20:00,54.88,54.88,54.84,54.86,75700.0,44.8157,44.8157,44.783,44.7993,75700.0
2008-03-12 11:25:00,54.85,54.87,54.82,54.83,69800.0,44.7912,44.8075,44.7667,44.7748,69800.0
2008-03-12 11:30:00,54.82,54.85,54.76,54.77,36600.0,44.7667,44.7912,44.7177,44.7258,36600.0
2008-03-12 11:35:00,54.77,54.8,54.73,54.78,52800.0,44.7258,44.7503,44.6932,44.734,52800.0
2008-03-12 11:40:00,54.77,54.83,54.74,54.8,48000.0,44.7258,44.7748,44.7013,44.7503,48000.0
2008-03-12 11:45:00,54.8,54.81,54.68,54.69,46200.0,44.7503,44.7585,44.6523,44.6605,46200.0
2008-03-12 11:50:00,54.67,54.69,54.61,54.66,53500.0,44.6442,44.6605,44.5952,44.636,53500.0
2008-03-12 11:55:00,54.67,54.7,54.63,54.67,27300.0,44.6442,44.6687,44.6115,44.6442,27300.0
2008-03-12 12:00:00,54.69,54.69,54.62,54.63,35500.0,44.6605,44.6605,44.6033,44.6115,35500.0
2008-03-12 12:05:00,54.61,54.66,54.59,54.61,27200.0,44.5952,44.636,44.5788,44.5952,27200.0
2008-03-12 12:10:00,54.62,54.71,54.62,54.68,42300.0,44.6033,44.6768,44.6033,44.6523,42300.0
2008-03-12 12:15:00,54.69,54.7,54.59,54.59,41600.0,44.6605,44.6687,44.5788,44.5788,41600.0
2008-03-12 12:20:00,54.59,54.65,54.59,54.62,29200.0,44.5788,44.6278,44.5788,44.6033,29200.0
2008-03-12 12:25:00,54.61,54.67,54.59,54.62,95000.0,44.5952,44.6442,44.5788,44.6033,95000.0
2008-03-12 12:30:00,54.63,54.7,54.62,54.69,105100.0,44.6115,44.6687,44.6033,44.6605,105100.0
2008-03-12 12:35:00,54.69,54.7,54.67,54.68,18700.0,44.6605,44.6687,44.6442,44.6523,18700.0
2008-03-12 12:40:00,54.68,54.73,54.68,54.7,89400.0,44.6523,44.6932,44.6523,44.6687,89400.0
2008-03-12 12:45:00,54.71,54.71,54.53,54.56,87500.0,44.6768,44.6768,44.5298,44.5543,87500.0
2008-03-12 12:50:00,54.55,54.59,54.5,54.59,67200.0,44.5462,44.5788,44.5053,44.5788,67200.0
2008-03-12 12:55:00,54.59,54.62,54.56,54.62,41400.0,44.5788,44.6033,44.5543,44.6033,41400.0
2008-03-12 13:00:00,54.61,54.71,54.61,54.67,31200.0,44.5952,44.6768,44.5952,44.6442,31200.0
2008-03-12 13:05:00,54.67,54.71,54.65,54.67,35900.0,44.6442,44.6768,44.6278,44.6442,35900.0
2008-03-12 13:10:00,54.68,54.68,54.6,54.63,42800.0,44.6523,44.6523,44.587,44.6115,42800.0
2008-03-12 13:15:00,54.63,54.65,54.61,54.61,33800.0,44.6115,44.6278,44.5952,44.5952,33800.0
2008-03-12 13:20:00,54.61,54.74,54.61,54.71,22400.0,44.5952,44.7013,44.5952,44.6768,22400.0
2008-03-12 13:25:00,54.71,54.73,54.65,54.69,30100.0,44.6768,44.6932,44.6278,44.6605,30100.0
2008-03-12 13:30:00,54.67,54.67,54.63,54.64,32500.0,44.6442,44.6442,44.6115,44.6197,32500.0
2008-03-12 13:35:00,54.64,54.65,54.58,54.61,39500.0,44.6197,44.6278,44.5707,44.5952,39500.0
2008-03-12 13:40:00,54.6,54.64,54.47,54.47,51600.0,44.587,44.6197,44.4808,44.4808,51600.0
2008-03-12 13:45:00,54.47,54.52,54.45,54.52,27700.0,44.4808,44.5217,44.4645,44.5217,27700.0
2008-03-12 13:50:00,54.53,54.57,54.52,54.56,82400.0,44.5298,44.5625,44.5217,44.5543,82400.0
2008-03-12 13:55:00,54.57,54.58,54.51,54.51,35200.0,44.5625,44.5707,44.5135,44.5135,35200.0
2008-03-12 14:00:00,54.5,54.58,54.48,54.53,60700.0,44.5053,44.5707,44.489,44.5298,60700.0
2008-03-12 14:05:00,54.52,54.52,54.41,54.45,42400.0,44.5217,44.5217,44.4318,44.4645,42400.0
2008-03-12 14:10:00,54.46,54.47,54.41,54.44,39000.0,44.4727,44.4808,44.4318,44.4563,39000.0
2008-03-12 14:15:00,54.43,54.52,54.42,54.52,44400.0,44.4482,44.5217,44.44,44.5217,44400.0
2008-03-12 14:20:00,54.52,54.54,54.48,54.48,38900.0,44.5217,44.538,44.489,44.489,38900.0
2008-03-12 14:25:00,54.48,54.51,54.44,54.5,102000.0,44.489,44.5135,44.4563,44.5053,102000.0
2008-03-12 14:30:00,54.49,54.6,54.46,54.6,43800.0,44.4972,44.587,44.4727,44.587,43800.0
2008-03-12 14:35:00,54.6,54.63,54.54,54.57,48200.0,44.587,44.6115,44.538,44.5625,48200.0
2008-03-12 14:40:00,54.57,54.67,54.56,54.64,45600.0,44.5625,44.6442,44.5543,44.6197,45600.0
2008-03-12 14:45:00,54.65,54.67,54.58,54.67,29000.0,44.6278,44.6442,44.5707,44.6442,29000.0
2008-03-12 14:50:00,54.67,54.68,54.59,54.59,46700.0,44.6442,44.6523,44.5788,44.5788,46700.0
2008-03-12 14:55:00,54.6,54.61,54.52,54.55,36500.0,44.587,44.5952,44.5217,44.5462,36500.0
2008-03-12 15:00:00,54.54,54.58,54.46,54.51,49300.0,44.538,44.5707,44.4727,44.5135,49300.0
2008-03-12 15:05:00,54.49,54.54,54.48,54.5,37900.0,44.4972,44.538,44.489,44.5053,37900.0
2008-03-12 15:10:00,54.48,54.48,54.4,54.45,39800.0,44.489,44.489,44.4237,44.4645,39800.0
2008-03-12 15:15:00,54.46,54.53,54.44,54.48,33800.0,44.4727,44.5298,44.4563,44.489,33800.0
2008-03-12 15:20:00,54.46,54.48,54.4,54.41,100300.0,44.4727,44.489,44.4237,44.4318,100300.0
2008-03-12 15:25:00,54.42,54.51,54.36,54.37,87100.0,44.44,44.5135,44.391,44.3992,87100.0
2008-03-12 15:30:00,54.37,54.41,54.25,54.25,73900.0,44.3992,44.4318,44.3012,44.3012,73900.0
2008-03-12 15:35:00,54.25,54.25,54.12,54.14,56500.0,44.3012,44.3012,44.195,44.2114,56500.0
2008-03-12 15:40:00,54.14,54.21,54.11,54.16,39000.0,44.2114,44.2685,44.1869,44.2277,39000.0
2008-03-12 15:45:00,54.16,54.16,54.08,54.15,84600.0,44.2277,44.2277,44.1624,44.2195,84600.0
2008-03-12 15:50:00,54.16,54.2,54.07,54.07,196600.0,44.2277,44.2604,44.1542,44.1542,196600.0
2008-03-12 15:55:00,54.08,54.17,54.07,54.17,276700.0,44.1624,44.2359,44.1542,44.2359,276700.0
2008-03-12 16:00:00,54.17,54.19,54.17,54.19,27800.0,44.2359,44.2522,44.2359,44.2522,27800.0
2008-03-12 16:05:00,54.12,54.12,54.12,54.12,10000.0,44.195,44.195,44.195,44.195,10000.0
2008-03-12 16:10:00,54.12,54.12,54.12,54.12,0.0,44.195,44.195,44.195,44.195,0.0
2008-03-13 09:30:00,53.5,53.58,53.4,53.46,183800.0,43.6887,43.7541,43.6071,43.6561,183800.0
2008-03-13 09:35:00,53.47,53.61,53.45,53.47,64900.0,43.6642,43.7786,43.6479,43.6642,64900.0
2008-03-13 09:40:00,53.47,53.55,53.31,53.33,69200.0,43.6642,43.7296,43.5336,43.5499,69200.0
2008-03-13 09:45:00,53.33,53.41,53.3,53.41,22000.0,43.5499,43.6152,43.5254,43.6152,22000.0
2008-03-13 09:50:00,53.42,53.44,53.36,53.36,43700.0,43.6234,43.6397,43.5744,43.5744,43700.0
2008-03-13 09:55:00,53.35,53.42,53.28,53.35,91600.0,43.5662,43.6234,43.5091,43.5662,91600.0
2008-03-13 10:00:00,53.34,53.44,53.27,53.43,108900.0,43.5581,43.6397,43.5009,43.6316,108900.0
2008-03-13 10:05:00,53.44,53.45,53.33,53.42,59400.0,43.6397,43.6479,43.5499,43.6234,59400.0
2008-03-13 10:10:00,53.42,53.58,53.41,53.52,92300.0,43.6234,43.7541,43.6152,43.7051,92300.0
2008-03-13 10:15:00,53.51,53.56,53.4,53.41,74900.0,43.6969,43.7377,43.6071,43.6152,74900.0
2008-03-13 10:20:00,53.39,53.42,53.22,53.26,83400.0,43.5989,43.6234,43.4601,43.4927,83400.0
2008-03-13 10:25:00,53.28,53.33,53.22,53.33,100900.0,43.5091,43.5499,43.4601,43.5499,100900.0
2008-03-13 10:30:00,53.33,53.36,53.24,53.32,78500.0,43.5499,43.5744,43.4764,43.5417,78500.0
2008-03-13 10:35:00,53.3,53.31,53.12,53.13,62700.0,43.5254,43.5336,43.3784,43.3866,62700.0
2008-03-13 10:40:00,53.12,53.21,53.12,53.14,65000.0,43.3784,43.4519,43.3784,43.3947,65000.0
2008-03-13 10:45:00,53.14,53.25,53.08,53.18,82900.0,43.3947,43.4846,43.3458,43.4274,82900.0
2008-03-13 10:50:00,53.18,53.23,53.17,53.19,79000.0,43.4274,43.4682,43.4192,43.4356,79000.0
2008-03-13 10:55:00,53.2,53.27,53.16,53.23,101900.0,43.4437,43.5009,43.4111,43.4682,101900.0
2008-03-13 11:00:00,53.23,53.27,53.17,53.23,103600.0,43.4682,43.5009,43.4192,43.4682,103600.0
2008-03-13 11:05:00,53.23,53.52,53.23,53.48,220500.0,43.4682,43.7051,43.4682,43.6724,220500.0
2008-03-13 11:10:00,53.47,53.73,53.46,53.53,52700.0,43.6642,43.8766,43.6561,43.7132,52700.0
2008-03-13 11:15:00,53.54,53.58,53.45,53.47,46600.0,43.7214,43.7541,43.6479,43.6642,46600.0
2008-03-13 11:20:00,53.47,53.86,53.47,53.83,46000.0,43.6642,43.9827,43.6642,43.9582,46000.0
2008-03-13 11:25:00,53.82,53.82,53.7,53.77,68200.0,43.95,43.95,43.8521,43.9092,68200.0
2008-03-13 11:30:00,53.75,53.77,53.64,53.68,42900.0,43.8929,43.9092,43.8031,43.8357,42900.0
2008-03-13 11:35:00,53.69,53.78,53.67,53.77,57300.0,43.8439,43.9174,43.8276,43.9092,57300.0
2008-03-13 11:40:00,53.78,53.87,53.72,53.73,91600.0,43.9174,43.9909,43.8684,43.8766,91600.0
2008-03-13 11:45:00,53.71,53.75,53.59,53.67,32600.0,43.8602,43.8929,43.7622,43.8276,32600.0
2008-03-13 11:50:00,53.67,53.84,53.67,53.81,43500.0,43.8276,43.9664,43.8276,43.9419,43500.0
2008-03-13 11:55:00,53.81,53.83,53.77,53.82,60100.0,43.9419,43.9582,43.9092,43.95,60100.0
2008-03-13 12:00:00,53.83,54.05,53.83,54.0,49500.0,43.9582,44.1379,43.9582,44.097,49500.0
2008-03-13 12:05:00,53.99,54.01,53.94,53.96,31200.0,44.0889,44.1052,44.048,44.0644,31200.0
2008-03-13 12:10:00,53.96,54.03,53.94,53.97,112100.0,44.0644,44.1215,44.048,44.0725,112100.0
2008-03-13 12:15:00,53.98,54.03,53.96,53.96,59600.0,44.0807,44.1215,44.0644,44.0644,59600.0
2008-03-13 12:20:00,53.95,53.95,53.82,53.88,49100.0,44.0562,44.0562,43.95,43.999,49100.0
2008-03-13 12:25:00,53.88,53.9,53.83,53.84,22000.0,43.999,44.0154,43.9582,43.9664,22000.0
2008-03-13 12:30:00,53.84,53.93,53.84,53.89,28400.0,43.9664,44.0399,43.9664,44.0072,28400.0
2008-03-13 12:35:00,53.89,53.97,53.87,53.92,37200.0,44.0072,44.0725,43.9909,44.0317,37200.0
2008-03-13 12:40:00,53.93,53.96,53.75,53.77,41800.0,44.0399,44.0644,43.8929,43.9092,41800.0
2008-03-13 12:45:00,53.76,53.78,53.68,53.74,16100.0,43.901,43.9174,43.8357,43.8847,16100.0
2008-03-13 12:50:00,53.75,53.82,53.73,53.82,31700.0,43.8929,43.95,43.8766,43.95,31700.0
2008-03-13 12:55:00,53.83,53.86,53.76,53.81,61100.0,43.9582,43.9827,43.901,43.9419,61100.0
2008-03-13 13:00:00,53.83,53.9,53.8,53.81,51100.0,43.9582,44.0154,43.9337,43.9419,51100.0
2008-03-13 13:05:00,53.8,54.09,53.78,54.0,72600.0,43.9337,44.1705,43.9174,44.097,72600.0
2008-03-13 13:10:00,54.01,54.07,53.95,53.95,34200.0,44.1052,44.1542,44.0562,44.0562,34200.0
2008-03-13 13:15:00,53.95,54.1,53.95,54.09,60600.0,44.0562,44.1787,44.0562,44.1705,60600.0
2008-03-13 13:20:00,54.12,54.2,54.1,54.12,43600.0,44.195,44.2604,44.1787,44.195,43600.0
2008-03-13 13:25:00,54.13,54.42,54.13,54.4,46700.0,44.2032,44.44,44.2032,44.4237,46700.0
2008-03-13 13:30:00,54.42,54.43,54.34,54.4,32100.0,44.44,44.4482,44.3747,44.4237,32100.0
2008-03-13 13:35:00,54.41,54.55,54.4,54.46,35300.0,44.4318,44.5462,44.4237,44.4727,35300.0
2008-03-13 13:40:00,54.45,54.48,54.4,54.42,34100.0,44.4645,44.489,44.4237,44.44,34100.0
2008-03-13 13:45:00,54.42,54.43,54.25,54.28,28800.0,44.44,44.4482,44.3012,44.3257,28800.0
2008-03-13 13:50:00,54.28,54.49,54.28,54.48,58600.0,44.3257,44.4972,44.3257,44.489,58600.0
2008-03-13 13:55:00,54.48,54.68,54.48,54.55,76100.0,44.489,44.6523,44.489,44.5462,76100.0
2008-03-13 14:00:00,54.54,54.59,54.45,54.56,40900.0,44.538,44.5788,44.4645,44.5543,40900.0
2008-03-13 14:05:00,54.54,54.67,54.51,54.6,57400.0,44.538,44.6442,44.5135,44.587,57400.0
2008-03-13 14:10:00,54.6,54.62,54.53,54.59,23800.0,44.587,44.6033,44.5298,44.5788,23800.0
2008-03-13 14:15:00,54.59,54.69,54.49,54.54,57700.0,44.5788,44.6605,44.4972,44.538,57700.0
2008-03-13 14:20:00,54.53,54.68,54.53,54.65,32400.0,44.5298,44.6523,44.5298,44.6278,32400.0
2008-03-13 14:25:00,54.65,54.7,54.59,54.68,43900.0,44.6278,44.6687,44.5788,44.6523,43900.0
2008-03-13 14:30:00,54.67,54.69,54.47,54.49,64800.0,44.6442,44.6605,44.4808,44.4972,64800.0
2008-03-13 14:35:00,54.49,54.55,54.45,54.5,63400.0,44.4972,44.5462,44.4645,44.5053,63400.0
2008-03-13 14:40:00,54.48,54.5,54.39,54.4,49300.0,44.489,44.5053,44.4155,44.4237,49300.0
2008-03-13 14:45:00,54.41,54.43,54.35,54.42,39900.0,44.4318,44.4482,44.3828,44.44,39900.0
2008-03-13 14:50:00,54.4,54.46,54.37,54.4,29200.0,44.4237,44.4727,44.3992,44.4237,29200.0
2008-03-13 14:55:00,54.41,54.54,54.39,54.5,49300.0,44.4318,44.538,44.4155,44.5053,49300.0
2008-03-13 15:00:00,54.55,54.61,54.43,54.46,106700.0,44.5462,44.5952,44.4482,44.4727,106700.0
2008-03-13 15:05:00,54.48,54.6,54.46,54.57,78000.0,44.489,44.587,44.4727,44.5625,78000.0
2008-03-13 15:10:00,54.57,54.62,54.52,54.61,76900.0,44.5625,44.6033,44.5217,44.5952,76900.0
2008-03-13 15:15:00,54.6,54.61,54.51,54.54,103000.0,44.587,44.5952,44.5135,44.538,103000.0
2008-03-13 15:20:00,54.55,54.59,54.47,54.58,59600.0,44.5462,44.5788,44.4808,44.5707,59600.0
2008-03-13 15:25:00,54.59,54.7,54.57,54.59,77900.0,44.5788,44.6687,44.5625,44.5788,77900.0
2008-03-13 15:30:00,54.6,54.71,54.54,54.55,89300.0,44.587,44.6768,44.538,44.5462,89300.0
2008-03-13 15:35:00,54.54,54.65,54.52,54.65,69400.0,44.538,44.6278,44.5217,44.6278,69400.0
2008-03-13 15:40:00,54.65,54.7,54.56,54.62,128500.0,44.6278,44.6687,44.5543,44.6033,128500.0
2008-03-13 15:45:00,54.62,54.63,54.45,54.46,157500.0,44.6033,44.6115,44.4645,44.4727,157500.0
2008-03-13 15:50:00,54.45,54.47,54.4,54.43,190600.0,44.4645,44.4808,44.4237,44.4482,190600.0
2008-03-13 15:55:00,54.43,54.45,54.37,54.43,269700.0,44.4482,44.4645,44.3992,44.4482,269700.0
2008-03-13 16:00:00,54.4,54.4,54.38,54.38,18300.0,44.4237,44.4237,44.4073,44.4073,18300.0
2008-03-13 16:05:00,54.38,54.38,54.38,54.38,0.0,44.4073,44.4073,44.4073,44.4073,0.0
2008-03-13 16:10:00,54.38,54.38,54.38,54.38,0.0,44.4073,44.4073,44.4073,44.4073,0.0
2008-03-14 09:30:00,54.9,54.9,54.43,54.51,92400.0,44.832,44.832,44.4482,44.5135,92400.0
2008-03-14 09:35:00,54.51,54.71,54.49,54.65,115700.0,44.5135,44.6768,44.4972,44.6278,115700.0
2008-03-14 09:40:00,54.65,54.76,54.57,54.61,58500.0,44.6278,44.7177,44.5625,44.5952,58500.0
2008-03-14 09:45:00,54.61,54.61,54.03,54.1,110500.0,44.5952,44.5952,44.1215,44.1787,110500.0
2008-03-14 09:50:00,54.09,54.15,53.89,53.93,114300.0,44.1705,44.2195,44.0072,44.0399,114300.0
2008-03-14 09:55:00,53.93,54.04,53.5,53.51,260000.0,44.0399,44.1297,43.6887,43.6969,260000.0
2008-03-14 10:00:00,53.5,53.5,53.05,53.42,185300.0,43.6887,43.6887,43.3213,43.6234,185300.0
2008-03-14 10:05:00,53.44,53.91,53.25,53.84,99400.0,43.6397,44.0235,43.4846,43.9664,99400.0
2008-03-14 10:10:00,53.83,53.84,53.6,53.83,67500.0,43.9582,43.9664,43.7704,43.9582,67500.0
2008-03-14 10:15:00,53.85,54.1,53.8,53.89,74900.0,43.9745,44.1787,43.9337,44.0072,74900.0
2008-03-14 10:20:00,53.88,53.91,53.71,53.86,101800.0,43.999,44.0235,43.8602,43.9827,101800.0
2008-03-14 10:25:00,53.86,53.86,53.56,53.73,101900.0,43.9827,43.9827,43.7377,43.8766,101900.0
2008-03-14 10:30:00,53.72,53.89,53.62,53.72,76300.0,43.8684,44.0072,43.7867,43.8684,76300.0
2008-03-14 10:35:00,53.71,53.76,53.52,53.52,87500.0,43.8602,43.901,43.7051,43.7051,87500.0
2008-03-14 10:40:00,53.54,53.55,53.3,53.52,81200.0,43.7214,43.7296,43.5254,43.7051,81200.0
2008-03-14 10:45:00,53.54,53.68,53.47,53.55,35200.0,43.7214,43.8357,43.6642,43.7296,35200.0
2008-03-14 10:50:00,53.52,53.78,53.52,53.74,17300.0,43.7051,43.9174,43.7051,43.8847,17300.0
2008-03-14 10:55:00,53.77,53.85,53.64,53.74,33600.0,43.9092,43.9745,43.8031,43.8847,33600.0
2008-03-14 11:00:00,53.73,53.78,53.68,53.76,35600.0,43.8766,43.9174,43.8357,43.901,35600.0
2008-03-14 11:05:00,53.74,53.84,53.68,53.83,49800.0,43.8847,43.9664,43.8357,43.9582,49800.0
2008-03-14 11:10:00,53.81,53.83,53.7,53.71,58500.0,43.9419,43.9582,43.8521,43.8602,58500.0
2008-03-14 11:15:00,53.7,53.71,53.52,53.58,55000.0,43.8521,43.8602,43.7051,43.7541,55000.0
2008-03-14 11:20:00,53.58,53.63,53.5,53.54,36500.0,43.7541,43.7949,43.6887,43.7214,36500.0
2008-03-14 11:25:00,53.53,53.56,53.41,53.52,37300.0,43.7132,43.7377,43.6152,43.7051,37300.0
2008-03-14 11:30:00,53.49,53.6,53.44,53.51,40800.0,43.6806,43.7704,43.6397,43.6969,40800.0
2008-03-14 11:35:00,53.54,53.64,53.54,53.62,20400.0,43.7214,43.8031,43.7214,43.7867,20400.0
2008-03-14 11:40:00,53.62,53.63,53.55,53.62,25400.0,43.7867,43.7949,43.7296,43.7867,25400.0
2008-03-14 11:45:00,53.66,53.9,53.65,53.78,58100.0,43.8194,44.0154,43.8112,43.9174,58100.0
2008-03-14 11:50:00,53.77,53.77,53.6,53.62,41900.0,43.9092,43.9092,43.7704,43.7867,41900.0
2008-03-14 11:55:00,53.62,53.65,53.51,53.61,35700.0,43.7867,43.8112,43.6969,43.7786,35700.0
2008-03-14 12:00:00,53.6,53.66,53.56,53.61,24900.0,43.7704,43.8194,43.7377,43.7786,24900.0
2008-03-14 12:05:00,53.6,53.73,53.59,53.66,18200.0,43.7704,43.8766,43.7622,43.8194,18200.0
2008-03-14 12:10:00,53.66,53.75,53.64,53.72,25800.0,43.8194,43.8929,43.8031,43.8684,25800.0
2008-03-14 12:15:00,53.74,53.74,53.66,53.69,33700.0,43.8847,43.8847,43.8194,43.8439,33700.0
2008-03-14 12:20:00,53.66,53.67,53.56,53.61,24900.0,43.8194,43.8276,43.7377,43.7786,24900.0
2008-03-14 12:25:00,53.6,53.72,53.56,53.66,27200.0,43.7704,43.8684,43.7377,43.8194,27200.0
2008-03-14 12:30:00,53.64,53.68,53.59,53.6,26900.0,43.8031,43.8357,43.7622,43.7704,26900.0
2008-03-14 12:35:00,53.62,53.63,53.54,53.54,19000.0,43.7867,43.7949,43.7214,43.7214,19000.0
2008-03-14 12:40:00,53.52,53.59,53.35,53.44,27000.0,43.7051,43.7622,43.5662,43.6397,27000.0
2008-03-14 12:45:00,53.45,53.55,53.33,53.55,30000.0,43.6479,43.7296,43.5499,43.7296,30000.0
2008-03-14 12:50:00,53.55,53.72,53.46,53.57,43600.0,43.7296,43.8684,43.6561,43.7459,43600.0
2008-03-14 12:55:00,53.56,53.56,53.4,53.53,62000.0,43.7377,43.7377,43.6071,43.7132,62000.0
2008-03-14 13:00:00,53.5,53.52,53.36,53.37,26500.0,43.6887,43.7051,43.5744,43.5826,26500.0
2008-03-14 13:05:00,53.33,53.41,53.29,53.36,31000.0,43.5499,43.6152,43.5172,43.5744,31000.0
2008-03-14 13:10:00,53.38,53.38,53.29,53.3,42100.0,43.5907,43.5907,43.5172,43.5254,42100.0
2008-03-14 13:15:00,53.29,53.44,53.27,53.32,94300.0,43.5172,43.6397,43.5009,43.5417,94300.0
2008-03-14 13:20:00,53.34,53.35,53.25,53.31,42500.0,43.5581,43.5662,43.4846,43.5336,42500.0
2008-03-14 13:25:00,53.31,53.4,53.28,53.32,25200.0,43.5336,43.6071,43.5091,43.5417,25200.0
2008-03-14 13:30:00,53.33,53.35,53.28,53.32,23600.0,43.5499,43.5662,43.5091,43.5417,23600.0
2008-03-14 13:35:00,53.26,53.43,53.25,53.38,58400.0,43.4927,43.6316,43.4846,43.5907,58400.0
2008-03-14 13:40:00,53.34,53.37,53.31,53.34,17400.0,43.5581,43.5826,43.5336,43.5581,17400.0
2008-03-14 13:45:00,53.36,53.52,53.36,53.44,17600.0,43.5744,43.7051,43.5744,43.6397,17600.0
2008-03-14 13:50:00,53.44,53.44,53.35,53.35,37300.0,43.6397,43.6397,43.5662,43.5662,37300.0
2008-03-14 13:55:00,53.36,53.41,53.25,53.27,41900.0,43.5744,43.6152,43.4846,43.5009,41900.0
2008-03-14 14:00:00,53.26,53.32,53.2,53.24,30600.0,43.4927,43.5417,43.4437,43.4764,30600.0
2008-03-14 14:05:00,53.25,53.34,53.21,53.28,16100.0,43.4846,43.5581,43.4519,43.5091,16100.0
2008-03-14 14:10:00,53.27,53.29,53.17,53.21,91900.0,43.5009,43.5172,43.4192,43.4519,91900.0
2008-03-14 14:15:00,53.18,53.33,53.17,53.18,72600.0,43.4274,43.5499,43.4192,43.4274,72600.0
2008-03-14 14:20:00,53.19,53.21,53.08,53.11,36300.0,43.4356,43.4519,43.3458,43.3703,36300.0
2008-03-14 14:25:00,53.11,53.13,52.94,53.0,60200.0,43.3703,43.3866,43.2314,43.2804,60200.0
2008-03-14 14:30:00,53.0,53.0,52.9,52.99,93900.0,43.2804,43.2804,43.1988,43.2723,93900.0
2008-03-14 14:35:00,53.0,53.02,52.87,52.9,37300.0,43.2804,43.2968,43.1743,43.1988,37300.0
2008-03-14 14:40:00,52.9,53.31,52.9,53.19,67700.0,43.1988,43.5336,43.1988,43.4356,67700.0
2008-03-14 14:45:00,53.18,53.19,52.98,53.01,50900.0,43.4274,43.4356,43.2641,43.2886,50900.0
2008-03-14 14:50:00,53.01,53.08,52.99,53.05,52000.0,43.2886,43.3458,43.2723,43.3213,52000.0
2008-03-14 14:55:00,53.06,53.17,53.05,53.13,65400.0,43.3294,43.4192,43.3213,43.3866,65400.0
2008-03-14 15:00:00,53.13,53.21,53.06,53.12,60300.0,43.3866,43.4519,43.3294,43.3784,60300.0
2008-03-14 15:05:00,53.12,53.19,53.05,53.19,79400.0,43.3784,43.4356,43.3213,43.4356,79400.0
2008-03-14 15:10:00,53.18,53.41,53.11,53.34,108300.0,43.4274,43.6152,43.3703,43.5581,108300.0
2008-03-14 15:15:00,53.34,53.67,53.34,53.54,68800.0,43.5581,43.8276,43.5581,43.7214,68800.0
2008-03-14 15:20:00,53.52,53.67,53.5,53.66,94400.0,43.7051,43.8276,43.6887,43.8194,94400.0
2008-03-14 15:25:00,53.66,53.86,53.65,53.72,93600.0,43.8194,43.9827,43.8112,43.8684,93600.0
2008-03-14 15:30:00,53.72,53.74,53.46,53.56,61700.0,43.8684,43.8847,43.6561,43.7377,61700.0
2008-03-14 15:35:00,53.55,53.68,53.5,53.53,65400.0,43.7296,43.8357,43.6887,43.7132,65400.0
2008-03-14 15:40:00,53.52,53.56,53.4,53.4,103400.0,43.7051,43.7377,43.6071,43.6071,103400.0
2008-03-14 15:45:00,53.39,53.45,53.27,53.42,145500.0,43.5989,43.6479,43.5009,43.6234,145500.0
2008-03-14 15:50:00,53.42,53.51,53.3,53.51,200400.0,43.6234,43.6969,43.5254,43.6969,200400.0
2008-03-14 15:55:00,53.51,53.64,53.5,53.58,156600.0,43.6969,43.8031,43.6887,43.7541,156600.0
2008-03-14 16:00:00,53.66,54.43,53.54,54.43,61600.0,43.8194,44.4482,43.7214,44.4482,61600.0
2008-03-14 16:05:00,54.47,54.47,54.47,54.47,1000.0,44.4808,44.4808,44.4808,44.4808,1000.0
2008-03-14 16:10:00,54.47,54.47,54.47,54.47,0.0,44.4808,44.4808,44.4808,44.4808,0.0
2008-03-17 09:30:00,52.55,52.88,52.0,52.47,122500.0,42.9129,43.1824,42.4638,42.8476,122500.0
2008-03-17 09:35:00,52.49,52.74,52.48,52.58,114800.0,42.864,43.0681,42.8558,42.9374,114800.0
2008-03-17 09:40:00,52.58,52.67,52.56,52.57,73000.0,42.9374,43.0109,42.9211,42.9293,73000.0
2008-03-17 09:45:00,52.53,52.67,52.47,52.64,45600.0,42.8966,43.0109,42.8476,42.9864,45600.0
2008-03-17 09:50:00,52.64,52.87,52.64,52.76,56900.0,42.9864,43.1743,42.9864,43.0844,56900.0
2008-03-17 09:55:00,52.75,52.77,52.6,52.71,93100.0,43.0763,43.0926,42.9538,43.0436,93100.0
2008-03-17 10:00:00,52.71,52.8,52.63,52.72,123700.0,43.0436,43.1171,42.9783,43.0518,123700.0
2008-03-17 10:05:00,52.72,52.87,52.68,52.85,36500.0,43.0518,43.1743,43.0191,43.1579,36500.0
2008-03-17 10:10:00,52.85,52.93,52.81,52.85,14500.0,43.1579,43.2233,43.1253,43.1579,14500.0
2008-03-17 10:15:00,52.83,52.83,52.75,52.81,28300.0,43.1416,43.1416,43.0763,43.1253,28300.0
2008-03-17 10:20:00,52.8,52.91,52.77,52.91,22000.0,43.1171,43.2069,43.0926,43.2069,22000.0
2008-03-17 10:25:00,52.93,53.1,52.9,52.98,34400.0,43.2233,43.3621,43.1988,43.2641,34400.0
2008-03-17 10:30:00,53.06,53.07,52.82,52.85,29800.0,43.3294,43.3376,43.1334,43.1579,29800.0
2008-03-17 10:35:00,52.85,52.92,52.8,52.92,16000.0,43.1579,43.2151,43.1171,43.2151,16000.0
2008-03-17 10:40:00,52.91,53.1,52.9,53.06,28400.0,43.2069,43.3621,43.1988,43.3294,28400.0
2008-03-17 10:45:00,53.02,53.18,52.95,53.08,27200.0,43.2968,43.4274,43.2396,43.3458,27200.0
2008-03-17 10:50:00,53.06,53.24,53.01,53.12,26000.0,43.3294,43.4764,43.2886,43.3784,26000.0
2008-03-17 10:55:00,53.1,53.15,52.92,52.96,18400.0,43.3621,43.4029,43.2151,43.2478,18400.0
2008-03-17 11:00:00,53.0,53.04,52.9,52.91,48400.0,43.2804,43.3131,43.1988,43.2069,48400.0
2008-03-17 11:05:00,52.89,53.09,52.85,53.02,28600.0,43.1906,43.3539,43.1579,43.2968,28600.0
2008-03-17 11:10:00,53.01,53.06,52.86,52.89,24100.0,43.2886,43.3294,43.1661,43.1906,24100.0
2008-03-17 11:15:00,52.85,52.85,52.73,52.82,47700.0,43.1579,43.1579,43.0599,43.1334,47700.0
2008-03-17 11:20:00,52.81,52.9,52.74,52.76,37100.0,43.1253,43.1988,43.0681,43.0844,37100.0
2008-03-17 11:25:00,52.77,52.8,52.66,52.76,52400.0,43.0926,43.1171,43.0028,43.0844,52400.0
2008-03-17 11:30:00,52.75,52.83,52.74,52.82,21800.0,43.0763,43.1416,43.0681,43.1334,21800.0
2008-03-17 11:35:00,52.82,52.88,52.72,52.77,29700.0,43.1334,43.1824,43.0518,43.0926,29700.0
2008-03-17 11:40:00,52.78,52.83,52.69,52.73,78200.0,43.1008,43.1416,43.0273,43.0599,78200.0
2008-03-17 11:45:00,52.75,52.8,52.71,52.78,21500.0,43.0763,43.1171,43.0436,43.1008,21500.0
2008-03-17 11:50:00,52.79,52.8,52.62,52.63,23800.0,43.1089,43.1171,42.9701,42.9783,23800.0
2008-03-17 11:55:00,52.63,52.63,52.47,52.5,26100.0,42.9783,42.9783,42.8476,42.8721,26100.0
2008-03-17 12:00:00,52.48,52.5,52.39,52.48,39200.0,42.8558,42.8721,42.7823,42.8558,39200.0
2008-03-17 12:05:00,52.49,52.54,52.44,52.49,49000.0,42.864,42.9048,42.8231,42.864,49000.0
2008-03-17 12:10:00,52.49,52.51,52.43,52.48,21200.0,42.864,42.8803,42.815,42.8558,21200.0
2008-03-17 12:15:00,52.48,52.51,52.44,52.48,34600.0,42.8558,42.8803,42.8231,42.8558,34600.0
2008-03-17 12:20:00,52.48,52.48,52.29,52.3,32700.0,42.8558,42.8558,42.7006,42.7088,32700.0
2008-03-17 12:25:00,52.29,52.32,52.25,52.31,24100.0,42.7006,42.7251,42.668,42.717,24100.0
2008-03-17 12:30:00,52.31,52.35,52.24,52.27,30300.0,42.717,42.7496,42.6598,42.6843,30300.0
2008-03-17 12:35:00,52.26,52.45,52.25,52.42,30500.0,42.6761,42.8313,42.668,42.8068,30500.0
2008-03-17 12:40:00,52.42,52.48,52.36,52.39,16900.0,42.8068,42.8558,42.7578,42.7823,16900.0
2008-03-17 12:45:00,52.39,52.49,52.38,52.44,59400.0,42.7823,42.864,42.7741,42.8231,59400.0
2008-03-17 12:50:00,52.48,52.54,52.45,52.51,36900.0,42.8558,42.9048,42.8313,42.8803,36900.0
2008-03-17 12:55:00,52.5,52.59,52.49,52.52,65500.0,42.8721,42.9456,42.864,42.8885,65500.0
2008-03-17 13:00:00,52.52,52.58,52.49,52.49,112300.0,42.8885,42.9374,42.864,42.864,112300.0
2008-03-17 13:05:00,52.5,52.5,52.34,52.4,34300.0,42.8721,42.8721,42.7415,42.7905,34300.0
2008-03-17 13:10:00,52.39,52.39,52.3,52.33,38400.0,42.7823,42.7823,42.7088,42.7333,38400.0
2008-03-17 13:15:00,52.33,52.41,52.27,52.32,33500.0,42.7333,42.7986,42.6843,42.7251,33500.0
2008-03-17 13:20:00,52.31,52.32,52.13,52.27,64600.0,42.717,42.7251,42.57,42.6843,64600.0
2008-03-17 13:25:00,52.28,52.32,52.18,52.28,40100.0,42.6925,42.7251,42.6108,42.6925,40100.0
2008-03-17 13:30:00,52.28,52.29,52.21,52.28,30100.0,42.6925,42.7006,42.6353,42.6925,30100.0
2008-03-17 13:35:00,52.28,52.28,52.16,52.22,25300.0,42.6925,42.6925,42.5945,42.6435,25300.0
2008-03-17 13:40:00,52.21,52.37,52.19,52.35,40500.0,42.6353,42.766,42.619,42.7496,40500.0
2008-03-17 13:45:00,52.35,52.48,52.35,52.41,42300.0,42.7496,42.8558,42.7496,42.7986,42300.0
2008-03-17 13:50:00,52.43,52.49,52.39,52.47,41400.0,42.815,42.864,42.7823,42.8476,41400.0
2008-03-17 13:55:00,52.49,52.55,52.4,52.55,36500.0,42.864,42.9129,42.7905,42.9129,36500.0
2008-03-17 14:00:00,52.54,52.72,52.49,52.72,36300.0,42.9048,43.0518,42.864,43.0518,36300.0
2008-03-17 14:05:00,52.68,52.81,52.65,52.75,43500.0,43.0191,43.1253,42.9946,43.0763,43500.0
2008-03-17 14:10:00,52.74,52.75,52.63,52.63,32600.0,43.0681,43.0763,42.9783,42.9783,32600.0
2008-03-17 14:15:00,52.6,52.65,52.56,52.56,12800.0,42.9538,42.9946,42.9211,42.9211,12800.0
2008-03-17 14:20:00,52.57,52.65,52.57,52.57,20700.0,42.9293,42.9946,42.9293,42.9293,20700.0
2008-03-17 14:25:00,52.58,52.58,52.47,52.48,15800.0,42.9374,42.9374,42.8476,42.8558,15800.0
2008-03-17 14:30:00,52.48,52.54,52.39,52.49,46900.0,42.8558,42.9048,42.7823,42.864,46900.0
2008-03-17 14:35:00,52.49,52.68,52.47,52.65,39900.0,42.864,43.0191,42.8476,42.9946,39900.0
2008-03-17 14:40:00,52.66,52.82,52.63,52.73,41100.0,43.0028,43.1334,42.9783,43.0599,41100.0
2008-03-17 14:45:00,52.75,52.84,52.61,52.64,76700.0,43.0763,43.1498,42.9619,42.9864,76700.0
2008-03-17 14:50:00,52.65,52.78,52.64,52.7,85500.0,42.9946,43.1008,42.9864,43.0354,85500.0
2008-03-17 14:55:00,52.66,52.91,52.66,52.76,94700.0,43.0028,43.2069,43.0028,43.0844,94700.0
2008-03-17 15:00:00,52.76,52.95,52.67,52.9,61200.0,43.0844,43.2396,43.0109,43.1988,61200.0
2008-03-17 15:05:00,52.9,53.05,52.9,52.94,54400.0,43.1988,43.3213,43.1988,43.2314,54400.0
2008-03-17 15:10:00,52.92,52.95,52.82,52.9,26200.0,43.2151,43.2396,43.1334,43.1988,26200.0
2008-03-17 15:15:00,52.91,52.94,52.81,52.85,29700.0,43.2069,43.2314,43.1253,43.1579,29700.0
2008-03-17 15:20:00,52.86,53.1,52.84,53.04,54600.0,43.1661,43.3621,43.1498,43.3131,54600.0
2008-03-17 15:25:00,53.05,53.15,52.95,52.96,51100.0,43.3213,43.4029,43.2396,43.2478,51100.0
2008-03-17 15:30:00,52.97,53.23,52.97,53.23,46200.0,43.2559,43.4682,43.2559,43.4682,46200.0
2008-03-17 15:35:00,53.22,53.26,53.11,53.15,57600.0,43.4601,43.4927,43.3703,43.4029,57600.0
2008-03-17 15:40:00,53.15,53.23,53.13,53.17,55500.0,43.4029,43.4682,43.3866,43.4192,55500.0
2008-03-17 15:45:00,53.17,53.17,53.03,53.15,58600.0,43.4192,43.4192,43.3049,43.4029,58600.0
2008-03-17 15:50:00,53.15,53.15,53.06,53.14,90600.0,43.4029,43.4029,43.3294,43.3947,90600.0
2008-03-17 15:55:00,53.15,53.15,52.81,52.85,129700.0,43.4029,43.4029,43.1253,43.1579,129700.0
2008-03-18 09:30:00,53.73,53.95,53.6,53.83,68600.0,43.8766,44.0562,43.7704,43.9582,68600.0
2008-03-18 09:35:00,53.82,53.9,53.73,53.77,23500.0,43.95,44.0154,43.8766,43.9092,23500.0
2008-03-18 09:40:00,53.76,53.79,53.69,53.73,9600.0,43.901,43.9255,43.8439,43.8766,9600.0
2008-03-18 09:45:00,53.8,53.85,53.79,53.84,16600.0,43.9337,43.9745,43.9255,43.9664,16600.0
2008-03-18 09:50:00,53.84,53.85,53.74,53.77,28300.0,43.9664,43.9745,43.8847,43.9092,28300.0
2008-03-18 09:55:00,53.77,53.87,53.77,53.83,26200.0,43.9092,43.9909,43.9092,43.9582,26200.0
2008-03-18 10:00:00,53.84,53.93,53.84,53.91,22100.0,43.9664,44.0399,43.9664,44.0235,22100.0
2008-03-18 10:05:00,53.91,53.95,53.86,53.89,15700.0,44.0235,44.0562,43.9827,44.0072,15700.0
2008-03-18 10:10:00,53.89,53.9,53.83,53.88,52700.0,44.0072,44.0154,43.9582,43.999,52700.0
2008-03-18 10:15:00,53.88,53.88,53.8,53.85,20000.0,43.999,43.999,43.9337,43.9745,20000.0
2008-03-18 10:20:00,53.85,53.86,53.79,53.81,21200.0,43.9745,43.9827,43.9255,43.9419,21200.0
2008-03-18 10:25:00,53.81,53.88,53.81,53.83,30600.0,43.9419,43.999,43.9419,43.9582,30600.0
2008-03-18 10:30:00,53.83,53.87,53.77,53.79,27200.0,43.9582,43.9909,43.9092,43.9255,27200.0
2008-03-18 10:35:00,53.78,53.88,53.78,53.86,32600.0,43.9174,43.999,43.9174,43.9827,32600.0
2008-03-18 10:40:00,53.87,53.89,53.85,53.89,24200.0,43.9909,44.0072,43.9745,44.0072,24200.0
2008-03-18 10:45:00,53.89,53.89,53.79,53.8,46700.0,44.0072,44.0072,43.9255,43.9337,46700.0
2008-03-18 10:50:00,53.81,53.94,53.81,53.92,36500.0,43.9419,44.048,43.9419,44.0317,36500.0
2008-03-18 10:55:00,53.92,53.94,53.9,53.92,22000.0,44.0317,44.048,44.0154,44.0317,22000.0
2008-03-18 11:00:00,53.92,53.99,53.9,53.96,21300.0,44.0317,44.0889,44.0154,44.0644,21300.0
2008-03-18 11:05:00,53.96,53.98,53.93,53.96,20300.0,44.0644,44.0807,44.0399,44.0644,20300.0
2008-03-18 11:10:00,53.96,53.99,53.92,53.93,26700.0,44.0644,44.0889,44.0317,44.0399,26700.0
2008-03-18 11:15:00,53.94,53.94,53.9,53.94,18300.0,44.048,44.048,44.0154,44.048,18300.0
2008-03-18 11:20:00,53.93,54.0,53.92,54.0,11500.0,44.0399,44.097,44.0317,44.097,11500.0
2008-03-18 11:25:00,54.0,54.01,53.98,53.98,9900.0,44.097,44.1052,44.0807,44.0807,9900.0
2008-03-18 11:30:00,53.98,54.06,53.98,54.02,15000.0,44.0807,44.146,44.0807,44.1134,15000.0
2008-03-18 11:35:00,54.02,54.05,54.0,54.04,12500.0,44.1134,44.1379,44.097,44.1297,12500.0
2008-03-18 11:40:00,54.05,54.06,54.03,54.06,13800.0,44.1379,44.146,44.1215,44.146,13800.0
2008-03-18 11:45:00,54.07,54.07,54.04,54.07,7400.0,44.1542,44.1542,44.1297,44.1542,7400.0
2008-03-18 11:50:00,54.06,54.06,54.01,54.02,16500.0,44.146,44.146,44.1052,44.1134,16500.0
2008-03-18 11:55:00,54.03,54.03,53.95,53.96,20000.0,44.1215,44.1215,44.0562,44.0644,20000.0
2008-03-18 12:00:00,53.96,53.99,53.92,53.93,52900.0,44.0644,44.0889,44.0317,44.0399,52900.0
2008-03-18 12:05:00,53.94,53.97,53.92,53.95,13700.0,44.048,44.0725,44.0317,44.0562,13700.0
2008-03-18 12:10:00,53.96,53.97,53.92,53.92,25700.0,44.0644,44.0725,44.0317,44.0317,25700.0
2008-03-18 12:15:00,53.91,53.98,53.91,53.98,23300.0,44.0235,44.0807,44.0235,44.0807,23300.0
2008-03-18 12:20:00,53.99,54.0,53.94,53.95,76100.0,44.0889,44.097,44.048,44.0562,76100.0
2008-03-18 12:25:00,53.96,53.99,53.94,53.99,41900.0,44.0644,44.0889,44.048,44.0889,41900.0
2008-03-18 12:30:00,53.99,54.05,53.99,54.04,19800.0,44.0889,44.1379,44.0889,44.1297,19800.0
2008-03-18 12:35:00,54.04,54.12,54.03,54.12,18700.0,44.1297,44.195,44.1215,44.195,18700.0
2008-03-18 12:40:00,54.12,54.12,54.09,54.1,13700.0,44.195,44.195,44.1705,44.1787,13700.0
2008-03-18 12:45:00,54.1,54.11,54.06,54.06,10900.0,44.1787,44.1869,44.146,44.146,10900.0
2008-03-18 12:50:00,54.06,54.12,54.05,54.09,40300.0,44.146,44.195,44.1379,44.1705,40300.0
2008-03-18 12:55:00,54.09,54.12,54.09,54.09,14300.0,44.1705,44.195,44.1705,44.1705,14300.0
2008-03-18 13:00:00,54.09,54.13,54.07,54.11,47600.0,44.1705,44.2032,44.1542,44.1869,47600.0
2008-03-18 13:05:00,54.12,54.12,54.09,54.1,6600.0,44.195,44.195,44.1705,44.1787,6600.0
2008-03-18 13:10:00,54.09,54.16,54.09,54.14,17100.0,44.1705,44.2277,44.1705,44.2114,17100.0
2008-03-18 13:15:00,54.14,54.21,54.14,54.18,21100.0,44.2114,44.2685,44.2114,44.244,21100.0
2008-03-18 13:20:00,54.18,54.24,54.16,54.22,18600.0,44.244,44.293,44.2277,44.2767,18600.0
2008-03-18 13:25:00,54.22,54.22,54.15,54.17,21200.0,44.2767,44.2767,44.2195,44.2359,21200.0
2008-03-18 13:30:00,54.18,54.22,54.18,54.19,17300.0,44.244,44.2767,44.244,44.2522,17300.0
2008-03-18 13:35:00,54.19,54.19,54.13,54.18,12600.0,44.2522,44.2522,44.2032,44.244,12600.0
2008-03-18 13:40:00,54.16,54.21,54.14,54.2,11600.0,44.2277,44.2685,44.2114,44.2604,11600.0
2008-03-18 13:45:00,54.21,54.23,54.17,54.18,78200.0,44.2685,44.2849,44.2359,44.244,78200.0
2008-03-18 13:50:00,54.18,54.24,54.18,54.22,45300.0,44.244,44.293,44.244,44.2767,45300.0
2008-03-18 13:55:00,54.22,54.24,54.17,54.2,12800.0,44.2767,44.293,44.2359,44.2604,12800.0
2008-03-18 14:00:00,54.18,54.19,54.13,54.14,55600.0,44.244,44.2522,44.2032,44.2114,55600.0
2008-03-18 14:05:00,54.13,54.16,54.02,54.05,101000.0,44.2032,44.2277,44.1134,44.1379,101000.0
2008-03-18 14:10:00,54.05,54.18,53.79,53.79,124500.0,44.1379,44.244,43.9255,43.9255,124500.0
2008-03-18 14:15:00,53.78,54.09,53.63,54.05,206900.0,43.9174,44.1705,43.7949,44.1379,206900.0
2008-03-18 14:20:00,54.04,54.14,53.88,54.05,461300.0,44.1297,44.2114,43.999,44.1379,461300.0
2008-03-18 14:25:00,54.01,54.01,53.72,53.8,127400.0,44.1052,44.1052,43.8684,43.9337,127400.0
2008-03-18 14:30:00,53.8,53.83,53.51,53.58,387600.0,43.9337,43.9582,43.6969,43.7541,387600.0
2008-03-18 14:35:00,53.59,53.76,53.53,53.69,170200.0,43.7622,43.901,43.7132,43.8439,170200.0
2008-03-18 14:40:00,53.7,53.89,53.67,53.77,98800.0,43.8521,44.0072,43.8276,43.9092,98800.0
2008-03-18 14:45:00,53.76,54.06,53.76,54.0,84200.0,43.901,44.146,43.901,44.097,84200.0
2008-03-18 14:50:00,54.02,54.28,54.0,54.28,74900.0,44.1134,44.3257,44.097,44.3257,74900.0
2008-03-18 14:55:00,54.29,54.5,54.29,54.46,118800.0,44.3339,44.5053,44.3339,44.4727,118800.0
2008-03-18 15:00:00,54.46,54.46,54.26,54.4,90200.0,44.4727,44.4727,44.3094,44.4237,90200.0
2008-03-18 15:05:00,54.41,54.45,54.33,54.44,54300.0,44.4318,44.4645,44.3665,44.4563,54300.0
2008-03-18 15:10:00,54.46,54.47,54.31,54.37,52800.0,44.4727,44.4808,44.3502,44.3992,52800.0
2008-03-18 15:15:00,54.37,54.44,54.31,54.39,43500.0,44.3992,44.4563,44.3502,44.4155,43500.0
2008-03-18 15:20:00,54.4,54.52,54.4,54.51,183900.0,44.4237,44.5217,44.4237,44.5135,183900.0
2008-03-18 15:25:00,54.51,54.53,54.4,54.46,48400.0,44.5135,44.5298,44.4237,44.4727,48400.0
2008-03-18 15:30:00,54.46,54.59,54.42,54.54,46300.0,44.4727,44.5788,44.44,44.538,46300.0
2008-03-18 15:35:00,54.56,54.62,54.5,54.59,127000.0,44.5543,44.6033,44.5053,44.5788,127000.0
2008-03-18 15:40:00,54.58,54.73,54.58,54.7,153200.0,44.5707,44.6932,44.5707,44.6687,153200.0
2008-03-18 15:45:00,54.7,54.71,54.6,54.6,119200.0,44.6687,44.6768,44.587,44.587,119200.0
2008-03-18 15:50:00,54.61,54.7,54.61,54.7,90600.0,44.5952,44.6687,44.5952,44.6687,90600.0
2008-03-18 15:55:00,54.69,54.82,54.69,54.75,186900.0,44.6605,44.7667,44.6605,44.7095,186900.0
2008-03-18 16:00:00,54.84,54.84,54.71,54.71,17500.0,44.783,44.783,44.6768,44.6768,17500.0
2008-03-18 16:05:00,54.71,54.71,54.71,54.71,0.0,44.6768,44.6768,44.6768,44.6768,0.0
2008-03-18 16:10:00,54.71,54.71,54.71,54.71,0.0,44.6768,44.6768,44.6768,44.6768,0.0
2008-03-19 09:30:00,54.94,55.07,54.82,55.06,76300.0,44.8647,44.9708,44.7667,44.9626,76300.0
2008-03-19 09:35:00,55.06,55.08,54.97,55.07,91400.0,44.9626,44.979,44.8891,44.9708,91400.0
2008-03-19 09:40:00,55.04,55.17,55.02,55.16,22900.0,44.9463,45.0525,44.93,45.0443,22900.0
2008-03-19 09:45:00,55.15,55.22,55.1,55.12,14300.0,45.0361,45.0933,44.9953,45.0116,14300.0
2008-03-19 09:50:00,55.12,55.13,55.0,55.01,23200.0,45.0116,45.0198,44.9136,44.9218,23200.0
2008-03-19 09:55:00,55.01,55.01,54.86,54.88,14200.0,44.9218,44.9218,44.7993,44.8157,14200.0
2008-03-19 10:00:00,54.88,55.03,54.88,55.02,36300.0,44.8157,44.9381,44.8157,44.93,36300.0
2008-03-19 10:05:00,55.02,55.02,54.89,54.91,16600.0,44.93,44.93,44.8238,44.8402,16600.0
2008-03-19 10:10:00,54.91,54.96,54.84,54.84,23300.0,44.8402,44.881,44.783,44.783,23300.0
2008-03-19 10:15:00,54.83,54.86,54.79,54.85,15500.0,44.7748,44.7993,44.7422,44.7912,15500.0
2008-03-19 10:20:00,54.85,54.94,54.82,54.91,19800.0,44.7912,44.8647,44.7667,44.8402,19800.0
2008-03-19 10:25:00,54.91,54.91,54.78,54.8,19400.0,44.8402,44.8402,44.734,44.7503,19400.0
2008-03-19 10:30:00,54.8,54.81,54.62,54.63,30400.0,44.7503,44.7585,44.6033,44.6115,30400.0
2008-03-19 10:35:00,54.64,54.67,54.58,54.65,28100.0,44.6197,44.6442,44.5707,44.6278,28100.0
2008-03-19 10:40:00,54.66,54.71,54.62,54.66,24800.0,44.636,44.6768,44.6033,44.636,24800.0
2008-03-19 10:45:00,54.68,54.76,54.64,54.75,8800.0,44.6523,44.7177,44.6197,44.7095,8800.0
2008-03-19 10:50:00,54.76,54.81,54.75,54.75,28200.0,44.7177,44.7585,44.7095,44.7095,28200.0
2008-03-19 10:55:00,54.74,54.75,54.7,54.75,9500.0,44.7013,44.7095,44.6687,44.7095,9500.0
2008-03-19 11:00:00,54.74,54.83,54.7,54.83,173500.0,44.7013,44.7748,44.6687,44.7748,173500.0
2008-03-19 11:05:00,54.82,54.84,54.75,54.82,26700.0,44.7667,44.783,44.7095,44.7667,26700.0
2008-03-19 11:10:00,54.83,54.88,54.81,54.88,28300.0,44.7748,44.8157,44.7585,44.8157,28300.0
2008-03-19 11:15:00,54.87,54.91,54.85,54.86,10700.0,44.8075,44.8402,44.7912,44.7993,10700.0
2008-03-19 11:20:00,54.85,54.93,54.82,54.9,9100.0,44.7912,44.8565,44.7667,44.832,9100.0
2008-03-19 11:25:00,54.92,54.99,54.92,54.96,24400.0,44.8483,44.9055,44.8483,44.881,24400.0
2008-03-19 11:30:00,54.96,54.97,54.87,54.97,11800.0,44.881,44.8891,44.8075,44.8891,11800.0
2008-03-19 11:35:00,54.97,55.0,54.93,54.93,4100.0,44.8891,44.9136,44.8565,44.8565,4100.0
2008-03-19 11:40:00,54.95,54.99,54.91,54.91,115100.0,44.8728,44.9055,44.8402,44.8402,115100.0
2008-03-19 11:45:00,54.91,54.91,54.81,54.86,160800.0,44.8402,44.8402,44.7585,44.7993,160800.0
2008-03-19 11:50:00,54.86,54.93,54.83,54.88,11200.0,44.7993,44.8565,44.7748,44.8157,11200.0
2008-03-19 11:55:00,54.9,54.94,54.82,54.82,6000.0,44.832,44.8647,44.7667,44.7667,6000.0
2008-03-19 12:00:00,54.82,54.86,54.66,54.67,35500.0,44.7667,44.7993,44.636,44.6442,35500.0
2008-03-19 12:05:00,54.69,54.76,54.67,54.76,17000.0,44.6605,44.7177,44.6442,44.7177,17000.0
2008-03-19 12:10:00,54.78,54.83,54.69,54.7,20900.0,44.734,44.7748,44.6605,44.6687,20900.0
2008-03-19 12:15:00,54.68,54.76,54.63,54.75,75800.0,44.6523,44.7177,44.6115,44.7095,75800.0
2008-03-19 12:20:00,54.74,54.75,54.63,54.63,49400.0,44.7013,44.7095,44.6115,44.6115,49400.0
2008-03-19 12:25:00,54.64,54.67,54.57,54.63,14600.0,44.6197,44.6442,44.5625,44.6115,14600.0
2008-03-19 12:30:00,54.62,54.65,54.59,54.59,7200.0,44.6033,44.6278,44.5788,44.5788,7200.0
2008-03-19 12:35:00,54.6,54.62,54.49,54.51,16500.0,44.587,44.6033,44.4972,44.5135,16500.0
2008-03-19 12:40:00,54.53,54.54,54.38,54.45,24600.0,44.5298,44.538,44.4073,44.4645,24600.0
2008-03-19 12:45:00,54.45,54.5,54.45,54.49,11400.0,44.4645,44.5053,44.4645,44.4972,11400.0
2008-03-19 12:50:00,54.51,54.57,54.5,54.53,11400.0,44.5135,44.5625,44.5053,44.5298,11400.0
2008-03-19 12:55:00,54.56,54.57,54.44,54.44,23600.0,44.5543,44.5625,44.4563,44.4563,23600.0
2008-03-19 13:00:00,54.47,54.51,54.39,54.44,14600.0,44.4808,44.5135,44.4155,44.4563,14600.0
2008-03-19 13:05:00,54.44,54.57,54.44,54.52,8900.0,44.4563,44.5625,44.4563,44.5217,8900.0
2008-03-19 13:10:00,54.5,54.5,54.43,54.46,21600.0,44.5053,44.5053,44.4482,44.4727,21600.0
2008-03-19 13:15:00,54.44,54.52,54.38,54.52,39200.0,44.4563,44.5217,44.4073,44.5217,39200.0
2008-03-19 13:20:00,54.51,54.63,54.48,54.54,46300.0,44.5135,44.6115,44.489,44.538,46300.0
2008-03-19 13:25:00,54.54,54.54,54.34,54.39,51100.0,44.538,44.538,44.3747,44.4155,51100.0
2008-03-19 13:30:00,54.36,54.41,54.26,54.31,63400.0,44.391,44.4318,44.3094,44.3502,63400.0
2008-03-19 13:35:00,54.31,54.34,54.25,54.33,26800.0,44.3502,44.3747,44.3012,44.3665,26800.0
2008-03-19 13:40:00,54.27,54.39,54.25,54.34,13900.0,44.3175,44.4155,44.3012,44.3747,13900.0
2008-03-19 13:45:00,54.35,54.39,54.3,54.3,12600.0,44.3828,44.4155,44.342,44.342,12600.0
2008-03-19 13:50:00,54.32,54.32,54.07,54.18,73700.0,44.3584,44.3584,44.1542,44.244,73700.0
2008-03-19 13:55:00,54.19,54.28,54.13,54.19,41300.0,44.2522,44.3257,44.2032,44.2522,41300.0
2008-03-19 14:00:00,54.22,54.27,54.07,54.07,69600.0,44.2767,44.3175,44.1542,44.1542,69600.0
2008-03-19 14:05:00,54.07,54.12,54.0,54.09,25200.0,44.1542,44.195,44.097,44.1705,25200.0
2008-03-19 14:10:00,54.07,54.18,54.07,54.18,25300.0,44.1542,44.244,44.1542,44.244,25300.0
2008-03-19 14:15:00,54.17,54.18,54.01,54.11,54200.0,44.2359,44.244,44.1052,44.1869,54200.0
2008-03-19 14:20:00,54.11,54.25,54.1,54.22,30100.0,44.1869,44.3012,44.1787,44.2767,30100.0
2008-03-19 14:25:00,54.22,54.22,54.12,54.13,25100.0,44.2767,44.2767,44.195,44.2032,25100.0
2008-03-19 14:30:00,54.14,54.19,54.06,54.07,41300.0,44.2114,44.2522,44.146,44.1542,41300.0
2008-03-19 14:35:00,54.06,54.11,53.87,53.9,55000.0,44.146,44.1869,43.9909,44.0154,55000.0
2008-03-19 14:40:00,53.87,53.98,53.85,53.95,46100.0,43.9909,44.0807,43.9745,44.0562,46100.0
2008-03-19 14:45:00,53.96,54.03,53.93,53.94,29100.0,44.0644,44.1215,44.0399,44.048,29100.0
2008-03-19 14:50:00,53.95,54.1,53.93,54.1,32100.0,44.0562,44.1787,44.0399,44.1787,32100.0
2008-03-19 14:55:00,54.09,54.19,54.06,54.18,43300.0,44.1705,44.2522,44.146,44.244,43300.0
2008-03-19 15:00:00,54.17,54.2,54.07,54.17,45900.0,44.2359,44.2604,44.1542,44.2359,45900.0
2008-03-19 15:05:00,54.15,54.33,54.15,54.28,44500.0,44.2195,44.3665,44.2195,44.3257,44500.0
2008-03-19 15:10:00,54.31,54.34,54.19,54.2,20200.0,44.3502,44.3747,44.2522,44.2604,20200.0
2008-03-19 15:15:00,54.2,54.21,54.13,54.16,19000.0,44.2604,44.2685,44.2032,44.2277,19000.0
2008-03-19 15:20:00,54.14,54.2,53.95,53.95,51400.0,44.2114,44.2604,44.0562,44.0562,51400.0
2008-03-19 15:25:00,53.94,53.97,53.87,53.92,54300.0,44.048,44.0725,43.9909,44.0317,54300.0
2008-03-19 15:30:00,53.92,54.0,53.85,53.85,59300.0,44.0317,44.097,43.9745,43.9745,59300.0
2008-03-19 15:35:00,53.84,53.87,53.69,53.69,58000.0,43.9664,43.9909,43.8439,43.8439,58000.0
2008-03-19 15:40:00,53.68,53.85,53.68,53.85,65600.0,43.8357,43.9745,43.8357,43.9745,65600.0
2008-03-19 15:45:00,53.84,53.85,53.76,53.81,132700.0,43.9664,43.9745,43.901,43.9419,132700.0
2008-03-19 15:50:00,53.81,53.81,53.64,53.64,142400.0,43.9419,43.9419,43.8031,43.8031,142400.0
2008-03-19 15:55:00,53.65,53.73,53.5,53.5,158400.0,43.8112,43.8766,43.6887,43.6887,158400.0
2008-03-19 16:00:00,53.64,53.64,53.54,53.54,32900.0,43.8031,43.8031,43.7214,43.7214,32900.0
2008-03-19 16:05:00,53.54,53.54,53.54,53.54,0.0,43.7214,43.7214,43.7214,43.7214,0.0
2008-03-19 16:10:00,53.54,53.54,53.54,53.54,0.0,43.7214,43.7214,43.7214,43.7214,0.0
2008-03-20 09:30:00,53.58,53.68,53.56,53.59,45900.0,43.7541,43.8357,43.7377,43.7622,45900.0
2008-03-20 09:35:00,53.59,53.59,53.44,53.45,17600.0,43.7622,43.7622,43.6397,43.6479,17600.0
2008-03-20 09:40:00,53.44,53.48,53.3,53.35,35600.0,43.6397,43.6724,43.5254,43.5662,35600.0
2008-03-20 09:45:00,53.33,53.48,53.32,53.41,33300.0,43.5499,43.6724,43.5417,43.6152,33300.0
2008-03-20 09:50:00,53.4,53.52,53.36,53.51,21200.0,43.6071,43.7051,43.5744,43.6969,21200.0
2008-03-20 09:55:00,53.51,53.61,53.47,53.58,17400.0,43.6969,43.7786,43.6642,43.7541,17400.0
2008-03-20 10:00:00,53.6,53.83,53.57,53.79,50000.0,43.7704,43.9582,43.7459,43.9255,50000.0
2008-03-20 10:05:00,53.78,53.79,53.62,53.65,28000.0,43.9174,43.9255,43.7867,43.8112,28000.0
2008-03-20 10:10:00,53.67,53.68,53.58,53.62,23400.0,43.8276,43.8357,43.7541,43.7867,23400.0
2008-03-20 10:15:00,53.61,53.74,53.61,53.69,26200.0,43.7786,43.8847,43.7786,43.8439,26200.0
2008-03-20 10:20:00,53.67,53.87,53.67,53.79,20700.0,43.8276,43.9909,43.8276,43.9255,20700.0
2008-03-20 10:25:00,53.8,53.83,53.72,53.77,31700.0,43.9337,43.9582,43.8684,43.9092,31700.0
2008-03-20 10:30:00,53.76,53.88,53.7,53.86,33400.0,43.901,43.999,43.8521,43.9827,33400.0
2008-03-20 10:35:00,53.85,53.85,53.77,53.79,19000.0,43.9745,43.9745,43.9092,43.9255,19000.0
2008-03-20 10:40:00,53.79,53.84,53.7,53.81,21100.0,43.9255,43.9664,43.8521,43.9419,21100.0
2008-03-20 10:45:00,53.81,53.87,53.78,53.82,11400.0,43.9419,43.9909,43.9174,43.95,11400.0
2008-03-20 10:50:00,53.85,53.91,53.82,53.9,9200.0,43.9745,44.0235,43.95,44.0154,9200.0
2008-03-20 10:55:00,53.91,53.94,53.88,53.93,9900.0,44.0235,44.048,43.999,44.0399,9900.0
2008-03-20 11:00:00,53.94,53.94,53.85,53.86,8200.0,44.048,44.048,43.9745,43.9827,8200.0
2008-03-20 11:05:00,53.86,53.89,53.85,53.86,27200.0,43.9827,44.0072,43.9745,43.9827,27200.0
2008-03-20 11:10:00,53.88,53.88,53.8,53.84,11900.0,43.999,43.999,43.9337,43.9664,11900.0
2008-03-20 11:15:00,53.84,53.9,53.82,53.85,20800.0,43.9664,44.0154,43.95,43.9745,20800.0
2008-03-20 11:20:00,53.85,53.97,53.83,53.97,22500.0,43.9745,44.0725,43.9582,44.0725,22500.0
2008-03-20 11:25:00,53.96,53.96,53.93,53.95,8500.0,44.0644,44.0644,44.0399,44.0562,8500.0
2008-03-20 11:30:00,53.95,53.96,53.9,53.9,8000.0,44.0562,44.0644,44.0154,44.0154,8000.0
2008-03-20 11:35:00,53.89,53.89,53.84,53.84,18500.0,44.0072,44.0072,43.9664,43.9664,18500.0
2008-03-20 11:40:00,53.84,53.85,53.83,53.83,12000.0,43.9664,43.9745,43.9582,43.9582,12000.0
2008-03-20 11:45:00,53.83,53.83,53.68,53.69,31100.0,43.9582,43.9582,43.8357,43.8439,31100.0
2008-03-20 11:50:00,53.69,53.73,53.66,53.7,25300.0,43.8439,43.8766,43.8194,43.8521,25300.0
2008-03-20 11:55:00,53.7,53.72,53.67,53.68,5600.0,43.8521,43.8684,43.8276,43.8357,5600.0
2008-03-20 12:00:00,53.68,53.81,53.68,53.78,22500.0,43.8357,43.9419,43.8357,43.9174,22500.0
2008-03-20 12:05:00,53.76,53.89,53.73,53.75,72900.0,43.901,44.0072,43.8766,43.8929,72900.0
2008-03-20 12:10:00,53.75,53.78,53.7,53.75,36000.0,43.8929,43.9174,43.8521,43.8929,36000.0
2008-03-20 12:15:00,53.73,53.88,53.73,53.82,113200.0,43.8766,43.999,43.8766,43.95,113200.0
2008-03-20 12:20:00,53.8,53.85,53.74,53.75,19600.0,43.9337,43.9745,43.8847,43.8929,19600.0
2008-03-20 12:25:00,53.74,53.79,53.71,53.71,12600.0,43.8847,43.9255,43.8602,43.8602,12600.0
2008-03-20 12:30:00,53.72,53.78,53.67,53.69,20700.0,43.8684,43.9174,43.8276,43.8439,20700.0
2008-03-20 12:35:00,53.67,53.68,53.59,53.65,15700.0,43.8276,43.8357,43.7622,43.8112,15700.0
2008-03-20 12:40:00,53.63,53.73,53.63,53.67,36900.0,43.7949,43.8766,43.7949,43.8276,36900.0
2008-03-20 12:45:00,53.67,53.72,53.64,53.72,11300.0,43.8276,43.8684,43.8031,43.8684,11300.0
2008-03-20 12:50:00,53.73,53.76,53.72,53.74,24400.0,43.8766,43.901,43.8684,43.8847,24400.0
2008-03-20 12:55:00,53.74,53.76,53.66,53.66,8900.0,43.8847,43.901,43.8194,43.8194,8900.0
2008-03-20 13:00:00,53.67,53.79,53.66,53.77,15300.0,43.8276,43.9255,43.8194,43.9092,15300.0
2008-03-20 13:05:00,53.74,53.76,53.71,53.73,10400.0,43.8847,43.901,43.8602,43.8766,10400.0
2008-03-20 13:10:00,53.73,53.73,53.69,53.71,3200.0,43.8766,43.8766,43.8439,43.8602,3200.0
2008-03-20 13:15:00,53.71,53.73,53.68,53.72,9200.0,43.8602,43.8766,43.8357,43.8684,9200.0
2008-03-20 13:20:00,53.72,53.8,53.72,53.8,24400.0,43.8684,43.9337,43.8684,43.9337,24400.0
2008-03-20 13:25:00,53.79,53.85,53.78,53.85,16300.0,43.9255,43.9745,43.9174,43.9745,16300.0
2008-03-20 13:30:00,53.84,53.95,53.83,53.91,18400.0,43.9664,44.0562,43.9582,44.0235,18400.0
2008-03-20 13:35:00,53.92,53.99,53.92,53.99,14100.0,44.0317,44.0889,44.0317,44.0889,14100.0
2008-03-20 13:40:00,53.98,53.98,53.93,53.98,8100.0,44.0807,44.0807,44.0399,44.0807,8100.0
2008-03-20 13:45:00,53.99,54.04,53.98,54.01,8600.0,44.0889,44.1297,44.0807,44.1052,8600.0
2008-03-20 13:50:00,53.99,54.04,53.97,54.04,14300.0,44.0889,44.1297,44.0725,44.1297,14300.0
2008-03-20 13:55:00,54.05,54.05,53.98,54.02,26700.0,44.1379,44.1379,44.0807,44.1134,26700.0
2008-03-20 14:00:00,54.02,54.11,54.02,54.03,12700.0,44.1134,44.1869,44.1134,44.1215,12700.0
2008-03-20 14:05:00,54.03,54.12,54.02,54.07,14900.0,44.1215,44.195,44.1134,44.1542,14900.0
2008-03-20 14:10:00,54.07,54.08,53.99,54.03,26200.0,44.1542,44.1624,44.0889,44.1215,26200.0
2008-03-20 14:15:00,54.03,54.1,53.94,53.98,25300.0,44.1215,44.1787,44.048,44.0807,25300.0
2008-03-20 14:20:00,53.97,54.04,53.94,54.02,24800.0,44.0725,44.1297,44.048,44.1134,24800.0
2008-03-20 14:25:00,54.01,54.1,54.01,54.09,31400.0,44.1052,44.1787,44.1052,44.1705,31400.0
2008-03-20 14:30:00,54.09,54.14,54.04,54.12,156400.0,44.1705,44.2114,44.1297,44.195,156400.0
2008-03-20 14:35:00,54.14,54.27,54.14,54.26,21900.0,44.2114,44.3175,44.2114,44.3094,21900.0
2008-03-20 14:40:00,54.26,54.26,54.17,54.18,25900.0,44.3094,44.3094,44.2359,44.244,25900.0
2008-03-20 14:45:00,54.18,54.25,54.17,54.25,17300.0,44.244,44.3012,44.2359,44.3012,17300.0
2008-03-20 14:50:00,54.24,54.32,54.19,54.31,43200.0,44.293,44.3584,44.2522,44.3502,43200.0
2008-03-20 14:55:00,54.3,54.33,54.25,54.31,33600.0,44.342,44.3665,44.3012,44.3502,33600.0
2008-03-20 15:00:00,54.31,54.41,54.31,54.38,39600.0,44.3502,44.4318,44.3502,44.4073,39600.0
2008-03-20 15:05:00,54.38,54.39,54.33,54.38,32100.0,44.4073,44.4155,44.3665,44.4073,32100.0
2008-03-20 15:10:00,54.38,54.43,54.36,54.41,41200.0,44.4073,44.4482,44.391,44.4318,41200.0
2008-03-20 15:15:00,54.41,54.43,54.37,54.42,82900.0,44.4318,44.4482,44.3992,44.44,82900.0
2008-03-20 15:20:00,54.42,54.52,54.42,54.49,44200.0,44.44,44.5217,44.44,44.4972,44200.0
2008-03-20 15:25:00,54.48,54.48,54.29,54.31,81400.0,44.489,44.489,44.3339,44.3502,81400.0
2008-03-20 15:30:00,54.32,54.38,54.3,54.32,67800.0,44.3584,44.4073,44.342,44.3584,67800.0
2008-03-20 15:35:00,54.32,54.32,54.22,54.24,44400.0,44.3584,44.3584,44.2767,44.293,44400.0
2008-03-20 15:40:00,54.26,54.34,54.2,54.3,41800.0,44.3094,44.3747,44.2604,44.342,41800.0
2008-03-20 15:45:00,54.27,54.36,54.25,54.29,42400.0,44.3175,44.391,44.3012,44.3339,42400.0
2008-03-20 15:50:00,54.29,54.42,54.29,54.41,152700.0,44.3339,44.44,44.3339,44.4318,152700.0
2008-03-20 15:55:00,54.41,54.47,54.32,54.35,403400.0,44.4318,44.4808,44.3584,44.3828,403400.0
2008-03-20 16:00:00,54.35,54.38,54.35,54.35,18200.0,44.3828,44.4073,44.3828,44.3828,18200.0
2008-03-20 16:05:00,54.35,54.35,54.35,54.35,0.0,44.3828,44.3828,44.3828,44.3828,0.0
2008-03-20 16:10:00,54.35,54.35,54.35,54.35,0.0,44.3828,44.3828,44.3828,44.3828,0.0
2008-03-24 09:30:00,54.59,54.67,54.45,54.61,96100.0,44.7005,44.766,44.5858,44.7169,96100.0
2008-03-24 09:35:00,54.64,54.77,54.62,54.77,35600.0,44.7414,44.8479,44.7251,44.8479,35600.0
2008-03-24 09:40:00,54.8,54.95,54.8,54.89,34000.0,44.8724,44.9953,44.8724,44.9461,34000.0
2008-03-24 09:45:00,54.87,54.91,54.81,54.86,35900.0,44.9298,44.9625,44.8806,44.9216,35900.0
2008-03-24 09:50:00,54.87,54.96,54.86,54.87,14700.0,44.9298,45.0035,44.9216,44.9298,14700.0
2008-03-24 09:55:00,54.86,54.95,54.86,54.94,13300.0,44.9216,44.9953,44.9216,44.9871,13300.0
2008-03-24 10:00:00,54.94,55.13,54.94,55.1,114200.0,44.9871,45.1427,44.9871,45.1181,114200.0
2008-03-24 10:05:00,55.11,55.17,55.04,55.12,24000.0,45.1263,45.1754,45.069,45.1345,24000.0
2008-03-24 10:10:00,55.14,55.33,55.12,55.33,29600.0,45.1508,45.3064,45.1345,45.3064,29600.0
2008-03-24 10:15:00,55.31,55.31,55.21,55.25,37900.0,45.2901,45.2901,45.2082,45.2409,37900.0
2008-03-24 10:20:00,55.26,55.27,55.16,55.2,42900.0,45.2491,45.2573,45.1672,45.2,42900.0
2008-03-24 10:25:00,55.21,55.26,55.21,55.24,26700.0,45.2082,45.2491,45.2082,45.2327,26700.0
2008-03-24 10:30:00,55.24,55.32,55.23,55.3,21500.0,45.2327,45.2982,45.2245,45.2819,21500.0
2008-03-24 10:35:00,55.31,55.37,55.31,55.34,15000.0,45.2901,45.3392,45.2901,45.3146,15000.0
2008-03-24 10:40:00,55.36,55.44,55.34,55.44,34600.0,45.331,45.3965,45.3146,45.3965,34600.0
2008-03-24 10:45:00,55.44,55.47,55.4,55.41,19000.0,45.3965,45.4211,45.3637,45.3719,19000.0
2008-03-24 10:50:00,55.39,55.39,55.34,55.34,7700.0,45.3556,45.3556,45.3146,45.3146,7700.0
2008-03-24 10:55:00,55.34,55.38,55.3,55.31,75800.0,45.3146,45.3474,45.2819,45.2901,75800.0
2008-03-24 11:00:00,55.31,55.33,55.25,55.27,43200.0,45.2901,45.3064,45.2409,45.2573,43200.0
2008-03-24 11:05:00,55.27,55.29,55.26,55.28,9500.0,45.2573,45.2737,45.2491,45.2655,9500.0
2008-03-24 11:10:00,55.28,55.35,55.28,55.35,78700.0,45.2655,45.3228,45.2655,45.3228,78700.0
2008-03-24 11:15:00,55.37,55.37,55.32,55.32,13200.0,45.3392,45.3392,45.2982,45.2982,13200.0
2008-03-24 11:20:00,55.32,55.34,55.3,55.33,6700.0,45.2982,45.3146,45.2819,45.3064,6700.0
2008-03-24 11:25:00,55.34,55.41,55.34,55.41,19200.0,45.3146,45.3719,45.3146,45.3719,19200.0
2008-03-24 11:30:00,55.41,55.43,55.38,55.42,17400.0,45.3719,45.3883,45.3474,45.3801,17400.0
2008-03-24 11:35:00,55.41,55.45,55.4,55.45,9600.0,45.3719,45.4047,45.3637,45.4047,9600.0
2008-03-24 11:40:00,55.47,55.55,55.44,55.5,33700.0,45.4211,45.4866,45.3965,45.4456,33700.0
2008-03-24 11:45:00,55.5,55.5,55.44,55.44,120300.0,45.4456,45.4456,45.3965,45.3965,120300.0
2008-03-24 11:50:00,55.45,55.45,55.4,55.4,12400.0,45.4047,45.4047,45.3637,45.3637,12400.0
2008-03-24 11:55:00,55.41,55.47,55.4,55.47,11500.0,45.3719,45.4211,45.3637,45.4211,11500.0
2008-03-24 12:00:00,55.45,55.46,55.42,55.44,18700.0,45.4047,45.4129,45.3801,45.3965,18700.0
2008-03-24 12:05:00,55.43,55.44,55.42,55.44,11900.0,45.3883,45.3965,45.3801,45.3965,11900.0
2008-03-24 12:10:00,55.45,55.47,55.43,55.45,10300.0,45.4047,45.4211,45.3883,45.4047,10300.0
2008-03-24 12:15:00,55.45,55.52,55.45,55.51,16700.0,45.4047,45.462,45.4047,45.4538,16700.0
2008-03-24 12:20:00,55.52,55.53,55.49,55.52,12200.0,45.462,45.4702,45.4374,45.462,12200.0
2008-03-24 12:25:00,55.52,55.55,55.51,55.55,11200.0,45.462,45.4866,45.4538,45.4866,11200.0
2008-03-24 12:30:00,55.56,55.59,55.55,55.56,7900.0,45.4948,45.5193,45.4866,45.4948,7900.0
2008-03-24 12:35:00,55.54,55.61,55.53,55.61,9600.0,45.4784,45.5357,45.4702,45.5357,9600.0
2008-03-24 12:40:00,55.61,55.64,55.59,55.64,18100.0,45.5357,45.5603,45.5193,45.5603,18100.0
2008-03-24 12:45:00,55.64,55.65,55.61,55.63,19600.0,45.5603,45.5685,45.5357,45.5521,19600.0
2008-03-24 12:50:00,55.65,55.72,55.65,55.66,24700.0,45.5685,45.6258,45.5685,45.5766,24700.0
2008-03-24 12:55:00,55.65,55.67,55.62,55.62,9800.0,45.5685,45.5848,45.5439,45.5439,9800.0
2008-03-24 13:00:00,55.62,55.62,55.59,55.61,9200.0,45.5439,45.5439,45.5193,45.5357,9200.0
2008-03-24 13:05:00,55.61,55.65,55.6,55.63,36000.0,45.5357,45.5685,45.5275,45.5521,36000.0
2008-03-24 13:10:00,55.62,55.63,55.59,55.6,12000.0,45.5439,45.5521,45.5193,45.5275,12000.0
2008-03-24 13:15:00,55.62,55.64,55.61,55.64,6900.0,45.5439,45.5603,45.5357,45.5603,6900.0
2008-03-24 13:20:00,55.64,55.69,55.64,55.69,31500.0,45.5603,45.6012,45.5603,45.6012,31500.0
2008-03-24 13:25:00,55.69,55.7,55.66,55.68,5900.0,45.6012,45.6094,45.5766,45.593,5900.0
2008-03-24 13:30:00,55.67,55.69,55.65,55.67,7700.0,45.5848,45.6012,45.5685,45.5848,7700.0
2008-03-24 13:35:00,55.65,55.66,55.63,55.64,7200.0,45.5685,45.5766,45.5521,45.5603,7200.0
2008-03-24 13:40:00,55.64,55.65,55.6,55.61,9500.0,45.5603,45.5685,45.5275,45.5357,9500.0
2008-03-24 13:45:00,55.61,55.66,55.59,55.65,40000.0,45.5357,45.5766,45.5193,45.5685,40000.0
2008-03-24 13:50:00,55.65,55.68,55.62,55.65,21600.0,45.5685,45.593,45.5439,45.5685,21600.0
2008-03-24 13:55:00,55.66,55.71,55.64,55.7,52100.0,45.5766,45.6176,45.5603,45.6094,52100.0
2008-03-24 14:00:00,55.7,55.7,55.56,55.58,26900.0,45.6094,45.6094,45.4948,45.5111,26900.0
2008-03-24 14:05:00,55.58,55.58,55.53,55.53,39900.0,45.5111,45.5111,45.4702,45.4702,39900.0
2008-03-24 14:10:00,55.54,55.56,55.51,55.53,16000.0,45.4784,45.4948,45.4538,45.4702,16000.0
2008-03-24 14:15:00,55.53,55.57,55.5,55.57,18700.0,45.4702,45.5029,45.4456,45.5029,18700.0
2008-03-24 14:20:00,55.59,55.6,55.55,55.6,23500.0,45.5193,45.5275,45.4866,45.5275,23500.0
2008-03-24 14:25:00,55.58,55.62,55.56,55.62,9800.0,45.5111,45.5439,45.4948,45.5439,9800.0
2008-03-24 14:30:00,55.62,55.64,55.59,55.61,58700.0,45.5439,45.5603,45.5193,45.5357,58700.0
2008-03-24 14:35:00,55.6,55.64,55.56,55.63,20900.0,45.5275,45.5603,45.4948,45.5521,20900.0
2008-03-24 14:40:00,55.62,55.66,55.61,55.66,16400.0,45.5439,45.5766,45.5357,45.5766,16400.0
2008-03-24 14:45:00,55.66,55.66,55.52,55.53,15100.0,45.5766,45.5766,45.462,45.4702,15100.0
2008-03-24 14:50:00,55.52,55.53,55.48,55.49,22600.0,45.462,45.4702,45.4293,45.4374,22600.0
2008-03-24 14:55:00,55.49,55.49,55.42,55.45,17900.0,45.4374,45.4374,45.3801,45.4047,17900.0
2008-03-24 15:00:00,55.44,55.51,55.42,55.44,21400.0,45.3965,45.4538,45.3801,45.3965,21400.0
2008-03-24 15:05:00,55.47,55.49,55.39,55.45,46500.0,45.4211,45.4374,45.3556,45.4047,46500.0
2008-03-24 15:10:00,55.47,55.56,55.47,55.54,46800.0,45.4211,45.4948,45.4211,45.4784,46800.0
2008-03-24 15:15:00,55.55,55.6,55.53,55.57,11400.0,45.4866,45.5275,45.4702,45.5029,11400.0
2008-03-24 15:20:00,55.55,55.58,55.51,55.52,10700.0,45.4866,45.5111,45.4538,45.462,10700.0
2008-03-24 15:25:00,55.51,55.54,55.41,55.41,25200.0,45.4538,45.4784,45.3719,45.3719,25200.0
2008-03-24 15:30:00,55.4,55.54,55.4,55.51,44200.0,45.3637,45.4784,45.3637,45.4538,44200.0
2008-03-24 15:35:00,55.48,55.49,55.41,55.45,55800.0,45.4293,45.4374,45.3719,45.4047,55800.0
2008-03-24 15:40:00,55.46,55.46,55.39,55.39,69000.0,45.4129,45.4129,45.3556,45.3556,69000.0
2008-03-24 15:45:00,55.39,55.39,55.28,55.29,151700.0,45.3556,45.3556,45.2655,45.2737,151700.0
2008-03-24 15:50:00,55.31,55.36,55.29,55.35,168200.0,45.2901,45.331,45.2737,45.3228,168200.0
2008-03-24 15:55:00,55.34,55.37,55.32,55.37,166700.0,45.3146,45.3392,45.2982,45.3392,166700.0
2008-03-25 09:30:00,55.46,55.59,55.37,55.37,38800.0,45.4129,45.5193,45.3392,45.3392,38800.0
2008-03-25 09:35:00,55.38,55.61,55.38,55.6,40600.0,45.3474,45.5357,45.3474,45.5275,40600.0
2008-03-25 09:40:00,55.61,55.78,55.61,55.69,43200.0,45.5357,45.6749,45.5357,45.6012,43200.0
2008-03-25 09:45:00,55.68,55.75,55.64,55.64,29700.0,45.593,45.6503,45.5603,45.5603,29700.0
2008-03-25 09:50:00,55.65,55.66,55.5,55.53,39900.0,45.5685,45.5766,45.4456,45.4702,39900.0
2008-03-25 09:55:00,55.53,55.53,55.38,55.39,71900.0,45.4702,45.4702,45.3474,45.3556,71900.0
2008-03-25 10:00:00,55.38,55.4,55.19,55.34,176700.0,45.3474,45.3637,45.1918,45.3146,176700.0
2008-03-25 10:05:00,55.33,55.35,55.24,55.32,46600.0,45.3064,45.3228,45.2327,45.2982,46600.0
2008-03-25 10:10:00,55.33,55.43,55.32,55.39,26300.0,45.3064,45.3883,45.2982,45.3556,26300.0
2008-03-25 10:15:00,55.38,55.47,55.38,55.42,25900.0,45.3474,45.4211,45.3474,45.3801,25900.0
2008-03-25 10:20:00,55.41,55.5,55.4,55.42,38600.0,45.3719,45.4456,45.3637,45.3801,38600.0
2008-03-25 10:25:00,55.44,55.49,55.35,55.35,35300.0,45.3965,45.4374,45.3228,45.3228,35300.0
2008-03-25 10:30:00,55.37,55.41,55.32,55.34,40500.0,45.3392,45.3719,45.2982,45.3146,40500.0
2008-03-25 10:35:00,55.33,55.34,55.29,55.32,28600.0,45.3064,45.3146,45.2737,45.2982,28600.0
2008-03-25 10:40:00,55.31,55.44,55.31,55.43,104100.0,45.2901,45.3965,45.2901,45.3883,104100.0
2008-03-25 10:45:00,55.45,55.54,55.44,55.52,19300.0,45.4047,45.4784,45.3965,45.462,19300.0
2008-03-25 10:50:00,55.52,55.53,55.42,55.49,34000.0,45.462,45.4702,45.3801,45.4374,34000.0
2008-03-25 10:55:00,55.49,55.53,55.41,55.47,63800.0,45.4374,45.4702,45.3719,45.4211,63800.0
2008-03-25 11:00:00,55.47,55.61,55.42,55.59,62200.0,45.4211,45.5357,45.3801,45.5193,62200.0
2008-03-25 11:05:00,55.58,55.58,55.52,55.52,13900.0,45.5111,45.5111,45.462,45.462,13900.0
2008-03-25 11:10:00,55.51,55.57,55.5,55.56,14400.0,45.4538,45.5029,45.4456,45.4948,14400.0
2008-03-25 11:15:00,55.58,55.63,55.5,55.5,25200.0,45.5111,45.5521,45.4456,45.4456,25200.0
2008-03-25 11:20:00,55.5,55.57,55.5,55.56,16400.0,45.4456,45.5029,45.4456,45.4948,16400.0
2008-03-25 11:25:00,55.56,55.63,55.55,55.58,29000.0,45.4948,45.5521,45.4866,45.5111,29000.0
2008-03-25 11:30:00,55.58,55.63,55.56,55.61,21000.0,45.5111,45.5521,45.4948,45.5357,21000.0
2008-03-25 11:35:00,55.61,55.66,55.57,55.58,33100.0,45.5357,45.5766,45.5029,45.5111,33100.0
2008-03-25 11:40:00,55.59,55.61,55.55,55.59,18800.0,45.5193,45.5357,45.4866,45.5193,18800.0
2008-03-25 11:45:00,55.59,55.61,55.51,55.51,46600.0,45.5193,45.5357,45.4538,45.4538,46600.0
2008-03-25 11:50:00,55.51,55.61,55.49,55.56,32100.0,45.4538,45.5357,45.4374,45.4948,32100.0
2008-03-25 11:55:00,55.56,55.56,55.47,55.5,99600.0,45.4948,45.4948,45.4211,45.4456,99600.0
2008-03-25 12:00:00,55.51,55.54,55.44,55.53,36800.0,45.4538,45.4784,45.3965,45.4702,36800.0
2008-03-25 12:05:00,55.53,55.62,55.53,55.6,24600.0,45.4702,45.5439,45.4702,45.5275,24600.0
2008-03-25 12:10:00,55.61,55.63,55.59,55.59,15500.0,45.5357,45.5521,45.5193,45.5193,15500.0
2008-03-25 12:15:00,55.59,55.68,55.59,55.64,19500.0,45.5193,45.593,45.5193,45.5603,19500.0
2008-03-25 12:20:00,55.64,55.66,55.58,55.61,11900.0,45.5603,45.5766,45.5111,45.5357,11900.0
2008-03-25 12:25:00,55.62,55.71,55.6,55.7,15400.0,45.5439,45.6176,45.5275,45.6094,15400.0
2008-03-25 12:30:00,55.69,55.69,55.66,55.68,12400.0,45.6012,45.6012,45.5766,45.593,12400.0
2008-03-25 12:35:00,55.68,55.69,55.62,55.65,37200.0,45.593,45.6012,45.5439,45.5685,37200.0
2008-03-25 12:40:00,55.66,55.68,55.64,55.65,8700.0,45.5766,45.593,45.5603,45.5685,8700.0
2008-03-25 12:45:00,55.65,55.72,55.63,55.71,21300.0,45.5685,45.6258,45.5521,45.6176,21300.0
2008-03-25 12:50:00,55.71,55.74,55.68,55.71,22200.0,45.6176,45.6422,45.593,45.6176,22200.0
2008-03-25 12:55:00,55.7,55.71,55.62,55.62,12900.0,45.6094,45.6176,45.5439,45.5439,12900.0
2008-03-25 13:00:00,55.63,55.68,55.61,55.62,37600.0,45.5521,45.593,45.5357,45.5439,37600.0
2008-03-25 13:05:00,55.61,55.62,55.58,55.6,38900.0,45.5357,45.5439,45.5111,45.5275,38900.0
2008-03-25 13:10:00,55.6,55.65,55.58,55.64,31200.0,45.5275,45.5685,45.5111,45.5603,31200.0
2008-03-25 13:15:00,55.63,55.64,55.6,55.61,86500.0,45.5521,45.5603,45.5275,45.5357,86500.0
2008-03-25 13:20:00,55.61,55.67,55.59,55.67,34200.0,45.5357,45.5848,45.5193,45.5848,34200.0
2008-03-25 13:25:00,55.67,55.7,55.64,55.7,19400.0,45.5848,45.6094,45.5603,45.6094,19400.0
2008-03-25 13:30:00,55.7,55.77,55.7,55.7,38700.0,45.6094,45.6667,45.6094,45.6094,38700.0
2008-03-25 13:35:00,55.71,55.74,55.65,55.66,19100.0,45.6176,45.6422,45.5685,45.5766,19100.0
2008-03-25 13:40:00,55.65,55.69,55.64,55.67,5800.0,45.5685,45.6012,45.5603,45.5848,5800.0
2008-03-25 13:45:00,55.68,55.74,55.65,55.74,16000.0,45.593,45.6422,45.5685,45.6422,16000.0
2008-03-25 13:50:00,55.75,55.77,55.73,55.77,14200.0,45.6503,45.6667,45.634,45.6667,14200.0
2008-03-25 13:55:00,55.77,55.84,55.77,55.82,14700.0,45.6667,45.724,45.6667,45.7077,14700.0
2008-03-25 14:00:00,55.82,55.82,55.76,55.79,10000.0,45.7077,45.7077,45.6585,45.6831,10000.0
2008-03-25 14:05:00,55.83,55.87,55.8,55.83,40100.0,45.7158,45.7486,45.6913,45.7158,40100.0
2008-03-25 14:10:00,55.83,55.84,55.78,55.79,48100.0,45.7158,45.724,45.6749,45.6831,48100.0
2008-03-25 14:15:00,55.78,55.79,55.75,55.77,12100.0,45.6749,45.6831,45.6503,45.6667,12100.0
2008-03-25 14:20:00,55.78,55.8,55.75,55.79,13000.0,45.6749,45.6913,45.6503,45.6831,13000.0
2008-03-25 14:25:00,55.78,55.78,55.75,55.78,17700.0,45.6749,45.6749,45.6503,45.6749,17700.0
2008-03-25 14:30:00,55.76,55.76,55.7,55.71,27800.0,45.6585,45.6585,45.6094,45.6176,27800.0
2008-03-25 14:35:00,55.7,55.77,55.7,55.75,37000.0,45.6094,45.6667,45.6094,45.6503,37000.0
2008-03-25 14:40:00,55.77,55.78,55.71,55.76,51900.0,45.6667,45.6749,45.6176,45.6585,51900.0
2008-03-25 14:45:00,55.79,55.81,55.75,55.81,46000.0,45.6831,45.6995,45.6503,45.6995,46000.0
2008-03-25 14:50:00,55.81,55.86,55.8,55.86,79200.0,45.6995,45.7404,45.6913,45.7404,79200.0
2008-03-25 14:55:00,55.88,55.88,55.84,55.85,14100.0,45.7568,45.7568,45.724,45.7322,14100.0
2008-03-25 15:00:00,55.86,55.89,55.86,55.89,19400.0,45.7404,45.765,45.7404,45.765,19400.0
2008-03-25 15:05:00,55.89,55.91,55.81,55.83,28000.0,45.765,45.7814,45.6995,45.7158,28000.0
2008-03-25 15:10:00,55.82,55.9,55.77,55.86,39800.0,45.7077,45.7732,45.6667,45.7404,39800.0
2008-03-25 15:15:00,55.86,55.92,55.82,55.84,51800.0,45.7404,45.7895,45.7077,45.724,51800.0
2008-03-25 15:20:00,55.85,55.92,55.84,55.91,29400.0,45.7322,45.7895,45.724,45.7814,29400.0
2008-03-25 15:25:00,55.9,55.92,55.85,55.88,59500.0,45.7732,45.7895,45.7322,45.7568,59500.0
2008-03-25 15:30:00,55.89,55.92,55.83,55.83,69800.0,45.765,45.7895,45.7158,45.7158,69800.0
2008-03-25 15:35:00,55.84,55.84,55.8,55.82,48600.0,45.724,45.724,45.6913,45.7077,48600.0
2008-03-25 15:40:00,55.82,55.87,55.77,55.77,50700.0,45.7077,45.7486,45.6667,45.6667,50700.0
2008-03-25 15:45:00,55.78,55.79,55.71,55.73,64900.0,45.6749,45.6831,45.6176,45.634,64900.0
2008-03-25 15:50:00,55.73,55.75,55.65,55.69,85000.0,45.634,45.6503,45.5685,45.6012,85000.0
2008-03-25 15:55:00,55.69,55.71,55.63,55.67,95000.0,45.6012,45.6176,45.5521,45.5848,95000.0
2008-03-25 16:00:00,55.67,55.67,55.66,55.66,600.0,45.5848,45.5848,45.5766,45.5766,600.0
2008-03-25 16:05:00,55.66,55.66,55.66,55.66,0.0,45.5766,45.5766,45.5766,45.5766,0.0
2008-03-25 16:10:00,55.66,55.66,55.66,55.66,0.0,45.5766,45.5766,45.5766,45.5766,0.0
2008-03-26 09:30:00,55.49,55.6,55.46,55.52,33000.0,45.4374,45.5275,45.4129,45.462,33000.0
2008-03-26 09:35:00,55.47,55.47,55.38,55.46,14100.0,45.4211,45.4211,45.3474,45.4129,14100.0
2008-03-26 09:40:00,55.46,55.51,55.36,55.43,57200.0,45.4129,45.4538,45.331,45.3883,57200.0
2008-03-26 09:45:00,55.42,55.42,55.3,55.31,37900.0,45.3801,45.3801,45.2819,45.2901,37900.0
2008-03-26 09:50:00,55.32,55.37,55.28,55.34,38600.0,45.2982,45.3392,45.2655,45.3146,38600.0
2008-03-26 09:55:00,55.32,55.4,55.31,55.38,19800.0,45.2982,45.3637,45.2901,45.3474,19800.0
2008-03-26 10:00:00,55.39,55.48,55.37,55.4,101500.0,45.3556,45.4293,45.3392,45.3637,101500.0
2008-03-26 10:05:00,55.4,55.5,55.38,55.5,31700.0,45.3637,45.4456,45.3474,45.4456,31700.0
2008-03-26 10:10:00,55.5,55.52,55.4,55.41,36700.0,45.4456,45.462,45.3637,45.3719,36700.0
2008-03-26 10:15:00,55.4,55.44,55.37,55.38,15100.0,45.3637,45.3965,45.3392,45.3474,15100.0
2008-03-26 10:20:00,55.38,55.44,55.37,55.43,15400.0,45.3474,45.3965,45.3392,45.3883,15400.0
2008-03-26 10:25:00,55.44,55.44,55.34,55.38,12500.0,45.3965,45.3965,45.3146,45.3474,12500.0
2008-03-26 10:30:00,55.38,55.38,55.26,55.28,18600.0,45.3474,45.3474,45.2491,45.2655,18600.0
2008-03-26 10:35:00,55.25,55.31,55.25,55.29,9300.0,45.2409,45.2901,45.2409,45.2737,9300.0
2008-03-26 10:40:00,55.29,55.29,55.23,55.23,17800.0,45.2737,45.2737,45.2245,45.2245,17800.0
2008-03-26 10:45:00,55.22,55.24,55.15,55.15,33500.0,45.2164,45.2327,45.159,45.159,33500.0
2008-03-26 10:50:00,55.15,55.22,55.14,55.22,24400.0,45.159,45.2164,45.1508,45.2164,24400.0
2008-03-26 10:55:00,55.22,55.27,55.22,55.24,27000.0,45.2164,45.2573,45.2164,45.2327,27000.0
2008-03-26 11:00:00,55.24,55.26,55.2,55.2,91200.0,45.2327,45.2491,45.2,45.2,91200.0
2008-03-26 11:05:00,55.21,55.28,55.21,55.26,29500.0,45.2082,45.2655,45.2082,45.2491,29500.0
2008-03-26 11:10:00,55.26,55.29,55.25,55.27,16900.0,45.2491,45.2737,45.2409,45.2573,16900.0
2008-03-26 11:15:00,55.27,55.28,55.19,55.24,30100.0,45.2573,45.2655,45.1918,45.2327,30100.0
2008-03-26 11:20:00,55.23,55.26,55.2,55.25,150900.0,45.2245,45.2491,45.2,45.2409,150900.0
2008-03-26 11:25:00,55.25,55.37,55.25,55.36,184900.0,45.2409,45.3392,45.2409,45.331,184900.0
2008-03-26 11:30:00,55.37,55.38,55.32,55.35,46200.0,45.3392,45.3474,45.2982,45.3228,46200.0
2008-03-26 11:35:00,55.36,55.36,55.29,55.3,9000.0,45.331,45.331,45.2737,45.2819,9000.0
2008-03-26 11:40:00,55.3,55.33,55.22,55.25,20600.0,45.2819,45.3064,45.2164,45.2409,20600.0
2008-03-26 11:45:00,55.25,55.34,55.24,55.32,29000.0,45.2409,45.3146,45.2327,45.2982,29000.0
2008-03-26 11:50:00,55.32,55.37,55.3,55.36,37700.0,45.2982,45.3392,45.2819,45.331,37700.0
2008-03-26 11:55:00,55.36,55.39,55.31,55.31,32300.0,45.331,45.3556,45.2901,45.2901,32300.0
2008-03-26 12:00:00,55.31,55.33,55.3,55.3,10400.0,45.2901,45.3064,45.2819,45.2819,10400.0
2008-03-26 12:05:00,55.29,55.36,55.29,55.36,7700.0,45.2737,45.331,45.2737,45.331,7700.0
2008-03-26 12:10:00,55.33,55.34,55.27,55.27,9200.0,45.3064,45.3146,45.2573,45.2573,9200.0
2008-03-26 12:15:00,55.26,55.28,55.23,55.25,21000.0,45.2491,45.2655,45.2245,45.2409,21000.0
2008-03-26 12:20:00,55.25,55.27,55.24,55.24,8200.0,45.2409,45.2573,45.2327,45.2327,8200.0
2008-03-26 12:25:00,55.25,55.32,55.24,55.3,15600.0,45.2409,45.2982,45.2327,45.2819,15600.0
2008-03-26 12:30:00,55.29,55.32,55.27,55.28,6600.0,45.2737,45.2982,45.2573,45.2655,6600.0
2008-03-26 12:35:00,55.28,55.29,55.25,55.25,9200.0,45.2655,45.2737,45.2409,45.2409,9200.0
2008-03-26 12:40:00,55.26,55.3,55.21,55.23,16500.0,45.2491,45.2819,45.2082,45.2245,16500.0
2008-03-26 12:45:00,55.24,55.27,55.21,55.26,14000.0,45.2327,45.2573,45.2082,45.2491,14000.0
2008-03-26 12:50:00,55.26,55.26,55.18,55.22,23500.0,45.2491,45.2491,45.1836,45.2164,23500.0
2008-03-26 12:55:00,55.22,55.25,55.21,55.22,20700.0,45.2164,45.2409,45.2082,45.2164,20700.0
2008-03-26 13:00:00,55.22,55.26,55.2,55.24,12400.0,45.2164,45.2491,45.2,45.2327,12400.0
2008-03-26 13:05:00,55.24,55.27,55.2,55.22,23100.0,45.2327,45.2573,45.2,45.2164,23100.0
2008-03-26 13:10:00,55.21,55.29,55.2,55.26,26700.0,45.2082,45.2737,45.2,45.2491,26700.0
2008-03-26 13:15:00,55.27,55.29,55.25,55.25,10600.0,45.2573,45.2737,45.2409,45.2409,10600.0
2008-03-26 13:20:00,55.26,55.27,55.23,55.24,17000.0,45.2491,45.2573,45.2245,45.2327,17000.0
2008-03-26 13:25:00,55.25,55.28,55.23,55.23,25100.0,45.2409,45.2655,45.2245,45.2245,25100.0
2008-03-26 13:30:00,55.24,55.24,55.14,55.15,34400.0,45.2327,45.2327,45.1508,45.159,34400.0
2008-03-26 13:35:00,55.15,55.18,55.13,55.16,30000.0,45.159,45.1836,45.1427,45.1672,30000.0
2008-03-26 13:40:00,55.16,55.19,55.14,55.15,9500.0,45.1672,45.1918,45.1508,45.159,9500.0
2008-03-26 13:45:00,55.14,55.18,55.13,55.15,4600.0,45.1508,45.1836,45.1427,45.159,4600.0
2008-03-26 13:50:00,55.17,55.21,55.17,55.19,13400.0,45.1754,45.2082,45.1754,45.1918,13400.0
2008-03-26 13:55:00,55.19,55.21,55.18,55.2,11700.0,45.1918,45.2082,45.1836,45.2,11700.0
2008-03-26 14:00:00,55.2,55.2,55.14,55.16,32400.0,45.2,45.2,45.1508,45.1672,32400.0
2008-03-26 14:05:00,55.17,55.29,55.17,55.27,18900.0,45.1754,45.2737,45.1754,45.2573,18900.0
2008-03-26 14:10:00,55.27,55.34,55.26,55.33,30500.0,45.2573,45.3146,45.2491,45.3064,30500.0
2008-03-26 14:15:00,55.33,55.34,55.3,55.3,12400.0,45.3064,45.3146,45.2819,45.2819,12400.0
2008-03-26 14:20:00,55.3,55.32,55.25,55.28,31300.0,45.2819,45.2982,45.2409,45.2655,31300.0
2008-03-26 14:25:00,55.27,55.33,55.25,55.3,71100.0,45.2573,45.3064,45.2409,45.2819,71100.0
2008-03-26 14:30:00,55.3,55.37,55.26,55.35,59100.0,45.2819,45.3392,45.2491,45.3228,59100.0
2008-03-26 14:35:00,55.35,55.39,55.33,55.33,40400.0,45.3228,45.3556,45.3064,45.3064,40400.0
2008-03-26 14:40:00,55.31,55.32,55.26,55.27,15400.0,45.2901,45.2982,45.2491,45.2573,15400.0
2008-03-26 14:45:00,55.27,55.35,55.27,55.34,44600.0,45.2573,45.3228,45.2573,45.3146,44600.0
2008-03-26 14:50:00,55.35,55.41,55.35,55.39,24600.0,45.3228,45.3719,45.3228,45.3556,24600.0
2008-03-26 14:55:00,55.4,55.57,55.36,55.57,93400.0,45.3637,45.5029,45.331,45.5029,93400.0
2008-03-26 15:00:00,55.58,55.58,55.48,55.5,60900.0,45.5111,45.5111,45.4293,45.4456,60900.0
2008-03-26 15:05:00,55.5,55.52,55.47,55.52,21800.0,45.4456,45.462,45.4211,45.462,21800.0
2008-03-26 15:10:00,55.5,55.52,55.37,55.41,43100.0,45.4456,45.462,45.3392,45.3719,43100.0
2008-03-26 15:15:00,55.41,55.45,55.35,55.35,23100.0,45.3719,45.4047,45.3228,45.3228,23100.0
2008-03-26 15:20:00,55.36,55.4,55.34,55.38,21500.0,45.331,45.3637,45.3146,45.3474,21500.0
2008-03-26 15:25:00,55.38,55.4,55.27,55.3,37800.0,45.3474,45.3637,45.2573,45.2819,37800.0
2008-03-26 15:30:00,55.29,55.35,55.28,55.29,27300.0,45.2737,45.3228,45.2655,45.2737,27300.0
2008-03-26 15:35:00,55.27,55.3,55.22,55.29,34200.0,45.2573,45.2819,45.2164,45.2737,34200.0
2008-03-26 15:40:00,55.28,55.28,55.23,55.27,16900.0,45.2655,45.2655,45.2245,45.2573,16900.0
2008-03-26 15:45:00,55.28,55.33,55.27,55.33,73100.0,45.2655,45.3064,45.2573,45.3064,73100.0
2008-03-26 15:50:00,55.33,55.38,55.25,55.31,64300.0,45.3064,45.3474,45.2409,45.2901,64300.0
2008-03-26 15:55:00,55.32,55.39,55.28,55.28,122500.0,45.2982,45.3556,45.2655,45.2655,122500.0
2008-03-26 16:00:00,55.28,55.37,55.28,55.37,5600.0,45.2655,45.3392,45.2655,45.3392,5600.0
2008-03-26 16:05:00,55.37,55.37,55.37,55.37,0.0,45.3392,45.3392,45.3392,45.3392,0.0
2008-03-26 16:10:00,55.37,55.37,55.37,55.37,0.0,45.3392,45.3392,45.3392,45.3392,0.0
2008-03-27 09:30:00,55.44,55.51,55.32,55.35,117100.0,45.3965,45.4538,45.2982,45.3228,117100.0
2008-03-27 09:35:00,55.34,55.34,55.24,55.24,74800.0,45.3146,45.3146,45.2327,45.2327,74800.0
2008-03-27 09:40:00,55.27,55.37,55.26,55.33,14400.0,45.2573,45.3392,45.2491,45.3064,14400.0
2008-03-27 09:45:00,55.32,55.36,55.26,55.33,50200.0,45.2982,45.331,45.2491,45.3064,50200.0
2008-03-27 09:50:00,55.32,55.32,55.18,55.24,63400.0,45.2982,45.2982,45.1836,45.2327,63400.0
2008-03-27 09:55:00,55.25,55.32,55.2,55.3,80200.0,45.2409,45.2982,45.2,45.2819,80200.0
2008-03-27 10:00:00,55.3,55.33,55.24,55.25,31500.0,45.2819,45.3064,45.2327,45.2409,31500.0
2008-03-27 10:05:00,55.27,55.28,55.18,55.19,30100.0,45.2573,45.2655,45.1836,45.1918,30100.0
2008-03-27 10:10:00,55.19,55.22,55.16,55.22,43800.0,45.1918,45.2164,45.1672,45.2164,43800.0
2008-03-27 10:15:00,55.24,55.25,55.11,55.12,32900.0,45.2327,45.2409,45.1263,45.1345,32900.0
2008-03-27 10:20:00,55.11,55.11,55.03,55.03,97400.0,45.1263,45.1263,45.0608,45.0608,97400.0
2008-03-27 10:25:00,55.03,55.07,54.93,54.96,71100.0,45.0608,45.0935,44.9789,45.0035,71100.0
2008-03-27 10:30:00,54.97,55.0,54.87,54.92,108600.0,45.0116,45.0362,44.9298,44.9707,108600.0
2008-03-27 10:35:00,54.93,55.0,54.89,54.99,120800.0,44.9789,45.0362,44.9461,45.028,120800.0
2008-03-27 10:40:00,54.99,55.0,54.97,54.98,93200.0,45.028,45.0362,45.0116,45.0198,93200.0
2008-03-27 10:45:00,54.96,54.99,54.92,54.93,29800.0,45.0035,45.028,44.9707,44.9789,29800.0
2008-03-27 10:50:00,54.92,55.04,54.9,55.03,17500.0,44.9707,45.069,44.9543,45.0608,17500.0
2008-03-27 10:55:00,55.03,55.06,54.98,55.04,24100.0,45.0608,45.0853,45.0198,45.069,24100.0
2008-03-27 11:00:00,55.03,55.07,55.02,55.04,17900.0,45.0608,45.0935,45.0526,45.069,17900.0
2008-03-27 11:05:00,55.04,55.04,54.96,55.01,11500.0,45.069,45.069,45.0035,45.0444,11500.0
2008-03-27 11:10:00,55.0,55.04,54.96,54.96,12600.0,45.0362,45.069,45.0035,45.0035,12600.0
2008-03-27 11:15:00,54.96,55.09,54.96,55.09,22200.0,45.0035,45.1099,45.0035,45.1099,22200.0
2008-03-27 11:20:00,55.08,55.13,55.04,55.07,71400.0,45.1017,45.1427,45.069,45.0935,71400.0
2008-03-27 11:25:00,55.08,55.11,55.05,55.07,37500.0,45.1017,45.1263,45.0772,45.0935,37500.0
2008-03-27 11:30:00,55.06,55.13,55.03,55.1,55700.0,45.0853,45.1427,45.0608,45.1181,55700.0
2008-03-27 11:35:00,55.1,55.14,55.08,55.13,27300.0,45.1181,45.1508,45.1017,45.1427,27300.0
2008-03-27 11:40:00,55.14,55.23,55.1,55.23,67900.0,45.1508,45.2245,45.1181,45.2245,67900.0
2008-03-27 11:45:00,55.23,55.28,55.21,55.26,52600.0,45.2245,45.2655,45.2082,45.2491,52600.0
2008-03-27 11:50:00,55.26,55.29,55.21,55.21,162600.0,45.2491,45.2737,45.2082,45.2082,162600.0
2008-03-27 11:55:00,55.21,55.21,55.18,55.2,23100.0,45.2082,45.2082,45.1836,45.2,23100.0
2008-03-27 12:00:00,55.19,55.23,55.16,55.17,20200.0,45.1918,45.2245,45.1672,45.1754,20200.0
2008-03-27 12:05:00,55.17,55.19,55.14,55.16,24900.0,45.1754,45.1918,45.1508,45.1672,24900.0
2008-03-27 12:10:00,55.16,55.31,55.15,55.3,41900.0,45.1672,45.2901,45.159,45.2819,41900.0
2008-03-27 12:15:00,55.3,55.31,55.26,55.29,5100.0,45.2819,45.2901,45.2491,45.2737,5100.0
2008-03-27 12:20:00,55.29,55.33,55.24,55.26,24100.0,45.2737,45.3064,45.2327,45.2491,24100.0
2008-03-27 12:25:00,55.26,55.37,55.26,55.36,10300.0,45.2491,45.3392,45.2491,45.331,10300.0
2008-03-27 12:30:00,55.35,55.45,55.35,55.41,19500.0,45.3228,45.4047,45.3228,45.3719,19500.0
2008-03-27 12:35:00,55.41,55.43,55.37,55.38,9800.0,45.3719,45.3883,45.3392,45.3474,9800.0
2008-03-27 12:40:00,55.37,55.45,55.36,55.42,26100.0,45.3392,45.4047,45.331,45.3801,26100.0
2008-03-27 12:45:00,55.43,55.45,55.35,55.37,22900.0,45.3883,45.4047,45.3228,45.3392,22900.0
2008-03-27 12:50:00,55.37,55.37,55.34,55.37,47800.0,45.3392,45.3392,45.3146,45.3392,47800.0
2008-03-27 12:55:00,55.37,55.37,55.3,55.3,20400.0,45.3392,45.3392,45.2819,45.2819,20400.0
2008-03-27 13:00:00,55.31,55.31,55.28,55.29,15300.0,45.2901,45.2901,45.2655,45.2737,15300.0
2008-03-27 13:05:00,55.31,55.35,55.31,55.33,11000.0,45.2901,45.3228,45.2901,45.3064,11000.0
2008-03-27 13:10:00,55.33,55.37,55.32,55.37,25200.0,45.3064,45.3392,45.2982,45.3392,25200.0
2008-03-27 13:15:00,55.38,55.4,55.3,55.3,24700.0,45.3474,45.3637,45.2819,45.2819,24700.0
2008-03-27 13:20:00,55.29,55.29,55.24,55.26,17100.0,45.2737,45.2737,45.2327,45.2491,17100.0
2008-03-27 13:25:00,55.26,55.28,55.25,55.26,8100.0,45.2491,45.2655,45.2409,45.2491,8100.0
2008-03-27 13:30:00,55.27,55.28,55.15,55.16,50400.0,45.2573,45.2655,45.159,45.1672,50400.0
2008-03-27 13:35:00,55.16,55.17,55.05,55.11,27900.0,45.1672,45.1754,45.0772,45.1263,27900.0
2008-03-27 13:40:00,55.12,55.12,54.98,55.06,72700.0,45.1345,45.1345,45.0198,45.0853,72700.0
2008-03-27 13:45:00,55.06,55.09,55.02,55.06,51400.0,45.0853,45.1099,45.0526,45.0853,51400.0
2008-03-27 13:50:00,55.05,55.08,55.02,55.08,26700.0,45.0772,45.1017,45.0526,45.1017,26700.0
2008-03-27 13:55:00,55.08,55.09,55.03,55.04,13000.0,45.1017,45.1099,45.0608,45.069,13000.0
2008-03-27 14:00:00,55.04,55.04,54.96,54.97,22400.0,45.069,45.069,45.0035,45.0116,22400.0
2008-03-27 14:05:00,54.95,55.0,54.93,55.0,64300.0,44.9953,45.0362,44.9789,45.0362,64300.0
2008-03-27 14:10:00,55.01,55.05,54.99,55.0,18700.0,45.0444,45.0772,45.028,45.0362,18700.0
2008-03-27 14:15:00,55.0,55.06,54.95,54.99,32900.0,45.0362,45.0853,44.9953,45.028,32900.0
2008-03-27 14:20:00,54.98,55.06,54.93,55.04,36900.0,45.0198,45.0853,44.9789,45.069,36900.0
2008-03-27 14:25:00,55.04,55.08,55.01,55.02,25400.0,45.069,45.1017,45.0444,45.0526,25400.0
2008-03-27 14:30:00,55.02,55.08,55.01,55.06,19000.0,45.0526,45.1017,45.0444,45.0853,19000.0
2008-03-27 14:35:00,55.07,55.19,55.06,55.15,55000.0,45.0935,45.1918,45.0853,45.159,55000.0
2008-03-27 14:40:00,55.15,55.22,55.11,55.13,25600.0,45.159,45.2164,45.1263,45.1427,25600.0
2008-03-27 14:45:00,55.14,55.17,55.11,55.16,51800.0,45.1508,45.1754,45.1263,45.1672,51800.0
2008-03-27 14:50:00,55.16,55.23,55.12,55.13,63800.0,45.1672,45.2245,45.1345,45.1427,63800.0
2008-03-27 14:55:00,55.14,55.15,55.05,55.07,65600.0,45.1508,45.159,45.0772,45.0935,65600.0
2008-03-27 15:00:00,55.06,55.14,55.03,55.11,33300.0,45.0853,45.1508,45.0608,45.1263,33300.0
2008-03-27 15:05:00,55.11,55.13,55.05,55.07,39000.0,45.1263,45.1427,45.0772,45.0935,39000.0
2008-03-27 15:10:00,55.07,55.12,55.03,55.12,45200.0,45.0935,45.1345,45.0608,45.1345,45200.0
2008-03-27 15:15:00,55.11,55.11,55.03,55.07,33800.0,45.1263,45.1263,45.0608,45.0935,33800.0
2008-03-27 15:20:00,55.06,55.07,54.94,54.94,89300.0,45.0853,45.0935,44.9871,44.9871,89300.0
2008-03-27 15:25:00,54.94,55.04,54.93,54.99,65800.0,44.9871,45.069,44.9789,45.028,65800.0
2008-03-27 15:30:00,54.97,55.03,54.93,54.93,24800.0,45.0116,45.0608,44.9789,44.9789,24800.0
2008-03-27 15:35:00,54.91,54.93,54.71,54.71,79000.0,44.9625,44.9789,44.7987,44.7987,79000.0
2008-03-27 15:40:00,54.72,54.82,54.72,54.77,84700.0,44.8069,44.8888,44.8069,44.8479,84700.0
2008-03-27 15:45:00,54.75,54.8,54.74,54.77,78000.0,44.8315,44.8724,44.8233,44.8479,78000.0
2008-03-27 15:50:00,54.75,54.79,54.7,54.75,167700.0,44.8315,44.8643,44.7906,44.8315,167700.0
2008-03-27 15:55:00,54.76,54.83,54.72,54.83,200200.0,44.8397,44.897,44.8069,44.897,200200.0
2008-03-27 16:00:00,54.66,54.9,54.66,54.9,7700.0,44.7578,44.9543,44.7578,44.9543,7700.0
2008-03-27 16:05:00,54.9,54.9,54.9,54.9,0.0,44.9543,44.9543,44.9543,44.9543,0.0
2008-03-27 16:10:00,54.9,54.9,54.9,54.9,0.0,44.9543,44.9543,44.9543,44.9543,0.0
2008-03-28 09:30:00,54.92,54.97,54.85,54.92,49000.0,44.9707,45.0116,44.9134,44.9707,49000.0
2008-03-28 09:35:00,54.92,54.93,54.84,54.9,17800.0,44.9707,44.9789,44.9052,44.9543,17800.0
2008-03-28 09:40:00,54.87,54.89,54.83,54.85,7400.0,44.9298,44.9461,44.897,44.9134,7400.0
2008-03-28 09:45:00,54.83,54.84,54.76,54.81,11600.0,44.897,44.9052,44.8397,44.8806,11600.0
2008-03-28 09:50:00,54.84,54.96,54.84,54.92,9900.0,44.9052,45.0035,44.9052,44.9707,9900.0
2008-03-28 09:55:00,54.92,55.03,54.92,54.93,16500.0,44.9707,45.0608,44.9707,44.9789,16500.0
2008-03-28 10:00:00,54.93,55.08,54.93,55.07,19000.0,44.9789,45.1017,44.9789,45.0935,19000.0
2008-03-28 10:05:00,55.08,55.11,55.03,55.09,10800.0,45.1017,45.1263,45.0608,45.1099,10800.0
2008-03-28 10:10:00,55.09,55.11,54.96,54.97,12200.0,45.1099,45.1263,45.0035,45.0116,12200.0
2008-03-28 10:15:00,54.96,54.97,54.91,54.95,10000.0,45.0035,45.0116,44.9625,44.9953,10000.0
2008-03-28 10:20:00,54.94,54.94,54.88,54.94,7200.0,44.9871,44.9871,44.9379,44.9871,7200.0
2008-03-28 10:25:00,54.93,54.99,54.9,54.97,18200.0,44.9789,45.028,44.9543,45.0116,18200.0
2008-03-28 10:30:00,54.97,55.01,54.93,54.94,12400.0,45.0116,45.0444,44.9789,44.9871,12400.0
2008-03-28 10:35:00,54.96,54.96,54.81,54.82,26200.0,45.0035,45.0035,44.8806,44.8888,26200.0
2008-03-28 10:40:00,54.82,54.85,54.77,54.8,8800.0,44.8888,44.9134,44.8479,44.8724,8800.0
2008-03-28 10:45:00,54.79,54.87,54.78,54.82,19600.0,44.8643,44.9298,44.8561,44.8888,19600.0
2008-03-28 10:50:00,54.83,54.89,54.82,54.87,14900.0,44.897,44.9461,44.8888,44.9298,14900.0
2008-03-28 10:55:00,54.89,54.89,54.75,54.85,16400.0,44.9461,44.9461,44.8315,44.9134,16400.0
2008-03-28 11:00:00,54.84,54.84,54.79,54.81,27100.0,44.9052,44.9052,44.8643,44.8806,27100.0
2008-03-28 11:05:00,54.82,54.88,54.8,54.8,27700.0,44.8888,44.9379,44.8724,44.8724,27700.0
2008-03-28 11:10:00,54.81,54.84,54.77,54.84,22000.0,44.8806,44.9052,44.8479,44.9052,22000.0
2008-03-28 11:15:00,54.84,54.87,54.8,54.82,24200.0,44.9052,44.9298,44.8724,44.8888,24200.0
2008-03-28 11:20:00,54.81,54.91,54.81,54.9,12500.0,44.8806,44.9625,44.8806,44.9543,12500.0
2008-03-28 11:25:00,54.89,54.95,54.89,54.9,5800.0,44.9461,44.9953,44.9461,44.9543,5800.0
2008-03-28 11:30:00,54.92,54.95,54.92,54.95,7900.0,44.9707,44.9953,44.9707,44.9953,7900.0
2008-03-28 11:35:00,54.95,54.96,54.93,54.94,7500.0,44.9953,45.0035,44.9789,44.9871,7500.0
2008-03-28 11:40:00,54.93,54.93,54.89,54.93,5100.0,44.9789,44.9789,44.9461,44.9789,5100.0
2008-03-28 11:45:00,54.93,54.96,54.89,54.89,5800.0,44.9789,45.0035,44.9461,44.9461,5800.0
2008-03-28 11:50:00,54.92,54.95,54.89,54.95,8100.0,44.9707,44.9953,44.9461,44.9953,8100.0
2008-03-28 11:55:00,54.95,54.98,54.92,54.92,10100.0,44.9953,45.0198,44.9707,44.9707,10100.0
2008-03-28 12:00:00,54.93,54.94,54.84,54.86,15800.0,44.9789,44.9871,44.9052,44.9216,15800.0
2008-03-28 12:05:00,54.85,54.88,54.8,54.82,21200.0,44.9134,44.9379,44.8724,44.8888,21200.0
2008-03-28 12:10:00,54.81,54.83,54.77,54.82,22000.0,44.8806,44.897,44.8479,44.8888,22000.0
2008-03-28 12:15:00,54.82,54.82,54.73,54.74,19000.0,44.8888,44.8888,44.8151,44.8233,19000.0
2008-03-28 12:20:00,54.74,54.81,54.74,54.79,21700.0,44.8233,44.8806,44.8233,44.8643,21700.0
2008-03-28 12:25:00,54.79,54.84,54.78,54.84,55500.0,44.8643,44.9052,44.8561,44.9052,55500.0
2008-03-28 12:30:00,54.84,54.85,54.81,54.84,10800.0,44.9052,44.9134,44.8806,44.9052,10800.0
2008-03-28 12:35:00,54.84,54.84,54.78,54.78,8300.0,44.9052,44.9052,44.8561,44.8561,8300.0
2008-03-28 12:40:00,54.78,54.83,54.73,54.74,11800.0,44.8561,44.897,44.8151,44.8233,11800.0
2008-03-28 12:45:00,54.72,54.73,54.68,54.68,7900.0,44.8069,44.8151,44.7742,44.7742,7900.0
2008-03-28 12:50:00,54.68,54.73,54.67,54.71,8100.0,44.7742,44.8151,44.766,44.7987,8100.0
2008-03-28 12:55:00,54.7,54.73,54.7,54.73,19200.0,44.7906,44.8151,44.7906,44.8151,19200.0
2008-03-28 13:00:00,54.72,54.79,54.72,54.78,9400.0,44.8069,44.8643,44.8069,44.8561,9400.0
2008-03-28 13:05:00,54.78,54.8,54.75,54.76,7800.0,44.8561,44.8724,44.8315,44.8397,7800.0
2008-03-28 13:10:00,54.75,54.77,54.74,54.77,10300.0,44.8315,44.8479,44.8233,44.8479,10300.0
2008-03-28 13:15:00,54.76,54.8,54.75,54.78,26200.0,44.8397,44.8724,44.8315,44.8561,26200.0
2008-03-28 13:20:00,54.78,54.8,54.74,54.76,29400.0,44.8561,44.8724,44.8233,44.8397,29400.0
2008-03-28 13:25:00,54.76,54.78,54.76,54.78,9000.0,44.8397,44.8561,44.8397,44.8561,9000.0
2008-03-28 13:30:00,54.76,54.77,54.69,54.69,13300.0,44.8397,44.8479,44.7824,44.7824,13300.0
2008-03-28 13:35:00,54.69,54.71,54.64,54.7,21100.0,44.7824,44.7987,44.7414,44.7906,21100.0
2008-03-28 13:40:00,54.69,54.69,54.56,54.56,272200.0,44.7824,44.7824,44.6759,44.6759,272200.0
2008-03-28 13:45:00,54.57,54.62,54.57,54.59,14100.0,44.6841,44.7251,44.6841,44.7005,14100.0
2008-03-28 13:50:00,54.58,54.58,54.53,54.56,28400.0,44.6923,44.6923,44.6514,44.6759,28400.0
2008-03-28 13:55:00,54.55,54.58,54.53,54.54,201400.0,44.6677,44.6923,44.6514,44.6595,201400.0
2008-03-28 14:00:00,54.54,54.6,54.51,54.6,96200.0,44.6595,44.7087,44.635,44.7087,96200.0
2008-03-28 14:05:00,54.6,54.61,54.56,54.58,44200.0,44.7087,44.7169,44.6759,44.6923,44200.0
2008-03-28 14:10:00,54.59,54.6,54.53,54.6,162100.0,44.7005,44.7087,44.6514,44.7087,162100.0
2008-03-28 14:15:00,54.6,54.65,54.57,54.63,75000.0,44.7087,44.7496,44.6841,44.7332,75000.0
2008-03-28 14:20:00,54.62,54.63,54.57,54.6,25800.0,44.7251,44.7332,44.6841,44.7087,25800.0
2008-03-28 14:25:00,54.59,54.6,54.49,54.51,113600.0,44.7005,44.7087,44.6186,44.635,113600.0
2008-03-28 14:30:00,54.52,54.57,54.51,54.52,20300.0,44.6432,44.6841,44.635,44.6432,20300.0
2008-03-28 14:35:00,54.53,54.53,54.45,54.45,14600.0,44.6514,44.6514,44.5858,44.5858,14600.0
2008-03-28 14:40:00,54.46,54.49,54.43,54.45,29300.0,44.594,44.6186,44.5695,44.5858,29300.0
2008-03-28 14:45:00,54.46,54.57,54.43,54.51,65500.0,44.594,44.6841,44.5695,44.635,65500.0
2008-03-28 14:50:00,54.51,54.61,54.46,54.47,48400.0,44.635,44.7169,44.594,44.6022,48400.0
2008-03-28 14:55:00,54.46,54.56,54.44,54.55,15700.0,44.594,44.6759,44.5777,44.6677,15700.0
2008-03-28 15:00:00,54.56,54.56,54.51,54.51,15000.0,44.6759,44.6759,44.635,44.635,15000.0
2008-03-28 15:05:00,54.51,54.51,54.43,54.45,32900.0,44.635,44.635,44.5695,44.5858,32900.0
2008-03-28 15:10:00,54.45,54.46,54.38,54.39,32600.0,44.5858,44.594,44.5285,44.5367,32600.0
2008-03-28 15:15:00,54.37,54.37,54.27,54.3,37800.0,44.5203,44.5203,44.4385,44.463,37800.0
2008-03-28 15:20:00,54.31,54.39,54.31,54.36,32900.0,44.4712,44.5367,44.4712,44.5122,32900.0
2008-03-28 15:25:00,54.36,54.42,54.35,54.4,17700.0,44.5122,44.5613,44.504,44.5449,17700.0
2008-03-28 15:30:00,54.38,54.39,54.33,54.39,15800.0,44.5285,44.5367,44.4876,44.5367,15800.0
2008-03-28 15:35:00,54.4,54.42,54.34,54.34,39800.0,44.5449,44.5613,44.4958,44.4958,39800.0
2008-03-28 15:40:00,54.36,54.37,54.27,54.28,30400.0,44.5122,44.5203,44.4385,44.4466,30400.0
2008-03-28 15:45:00,54.28,54.29,54.19,54.27,61100.0,44.4466,44.4548,44.3729,44.4385,61100.0
2008-03-28 15:50:00,54.27,54.33,54.25,54.32,87200.0,44.4385,44.4876,44.4221,44.4794,87200.0
2008-03-28 15:55:00,54.32,54.38,54.28,54.35,118300.0,44.4794,44.5285,44.4466,44.504,118300.0
2008-03-31 09:30:00,54.14,54.28,54.14,54.23,102200.0,44.332,44.4466,44.332,44.4057,102200.0
2008-03-31 09:35:00,54.23,54.27,54.13,54.24,39000.0,44.4057,44.4385,44.3238,44.4139,39000.0
2008-03-31 09:40:00,54.27,54.47,54.26,54.43,128300.0,44.4385,44.6022,44.4303,44.5695,128300.0
2008-03-31 09:45:00,54.44,54.48,54.39,54.45,53700.0,44.5777,44.6104,44.5367,44.5858,53700.0
2008-03-31 09:50:00,54.45,54.5,54.4,54.49,49900.0,44.5858,44.6268,44.5449,44.6186,49900.0
2008-03-31 09:55:00,54.48,54.51,54.46,54.46,40200.0,44.6104,44.635,44.594,44.594,40200.0
2008-03-31 10:00:00,54.44,54.45,54.34,54.36,41800.0,44.5777,44.5858,44.4958,44.5122,41800.0
2008-03-31 10:05:00,54.35,54.39,54.31,54.34,32300.0,44.504,44.5367,44.4712,44.4958,32300.0
2008-03-31 10:10:00,54.35,54.36,54.29,54.34,37400.0,44.504,44.5122,44.4548,44.4958,37400.0
2008-03-31 10:15:00,54.34,54.38,54.3,54.37,63900.0,44.4958,44.5285,44.463,44.5203,63900.0
2008-03-31 10:20:00,54.38,54.39,54.27,54.27,33000.0,44.5285,44.5367,44.4385,44.4385,33000.0
2008-03-31 10:25:00,54.26,54.3,54.17,54.21,27300.0,44.4303,44.463,44.3566,44.3893,27300.0
2008-03-31 10:30:00,54.2,54.27,54.18,54.19,15300.0,44.3811,44.4385,44.3648,44.3729,15300.0
2008-03-31 10:35:00,54.2,54.29,54.19,54.27,18000.0,44.3811,44.4548,44.3729,44.4385,18000.0
2008-03-31 10:40:00,54.27,54.27,54.17,54.25,26500.0,44.4385,44.4385,44.3566,44.4221,26500.0
2008-03-31 10:45:00,54.24,54.24,54.14,54.17,11200.0,44.4139,44.4139,44.332,44.3566,11200.0
2008-03-31 10:50:00,54.15,54.25,54.15,54.2,37500.0,44.3402,44.4221,44.3402,44.3811,37500.0
2008-03-31 10:55:00,54.2,54.34,54.18,54.33,39600.0,44.3811,44.4958,44.3648,44.4876,39600.0
2008-03-31 11:00:00,54.32,54.32,54.29,54.29,29000.0,44.4794,44.4794,44.4548,44.4548,29000.0
2008-03-31 11:05:00,54.29,54.35,54.28,54.31,39100.0,44.4548,44.504,44.4466,44.4712,39100.0
2008-03-31 11:10:00,54.3,54.31,54.26,54.28,80400.0,44.463,44.4712,44.4303,44.4466,80400.0
2008-03-31 11:15:00,54.27,54.32,54.25,54.29,26200.0,44.4385,44.4794,44.4221,44.4548,26200.0
2008-03-31 11:20:00,54.3,54.34,54.29,54.32,23100.0,44.463,44.4958,44.4548,44.4794,23100.0
2008-03-31 11:25:00,54.33,54.41,54.31,54.41,84600.0,44.4876,44.5531,44.4712,44.5531,84600.0
2008-03-31 11:30:00,54.4,54.44,54.4,54.43,55700.0,44.5449,44.5777,44.5449,44.5695,55700.0
2008-03-31 11:35:00,54.43,54.45,54.4,54.41,21000.0,44.5695,44.5858,44.5449,44.5531,21000.0
2008-03-31 11:40:00,54.4,54.48,54.4,54.47,100300.0,44.5449,44.6104,44.5449,44.6022,100300.0
2008-03-31 11:45:00,54.47,54.55,54.45,54.49,64700.0,44.6022,44.6677,44.5858,44.6186,64700.0
2008-03-31 11:50:00,54.5,54.54,54.5,54.53,23300.0,44.6268,44.6595,44.6268,44.6514,23300.0
2008-03-31 11:55:00,54.53,54.53,54.46,54.47,16100.0,44.6514,44.6514,44.594,44.6022,16100.0
2008-03-31 12:00:00,54.47,54.5,54.45,54.45,32300.0,44.6022,44.6268,44.5858,44.5858,32300.0
2008-03-31 12:05:00,54.45,54.45,54.42,54.45,55900.0,44.5858,44.5858,44.5613,44.5858,55900.0
2008-03-31 12:10:00,54.45,54.46,54.43,54.44,30300.0,44.5858,44.594,44.5695,44.5777,30300.0
2008-03-31 12:15:00,54.44,54.44,54.39,54.41,38800.0,44.5777,44.5777,44.5367,44.5531,38800.0
2008-03-31 12:20:00,54.42,54.42,54.35,54.39,24200.0,44.5613,44.5613,44.504,44.5367,24200.0
2008-03-31 12:25:00,54.39,54.4,54.37,54.4,15000.0,44.5367,44.5449,44.5203,44.5449,15000.0
2008-03-31 12:30:00,54.4,54.45,54.38,54.45,20000.0,44.5449,44.5858,44.5285,44.5858,20000.0
2008-03-31 12:35:00,54.44,54.46,54.43,54.43,29600.0,44.5777,44.594,44.5695,44.5695,29600.0
2008-03-31 12:40:00,54.42,54.43,54.37,54.39,16600.0,44.5613,44.5695,44.5203,44.5367,16600.0
2008-03-31 12:45:00,54.39,54.44,54.39,54.42,15100.0,44.5367,44.5777,44.5367,44.5613,15100.0
2008-03-31 12:50:00,54.44,54.46,54.44,54.46,14800.0,44.5777,44.594,44.5777,44.594,14800.0
2008-03-31 12:55:00,54.45,54.53,54.45,54.53,18500.0,44.5858,44.6514,44.5858,44.6514,18500.0
2008-03-31 13:00:00,54.53,54.56,54.53,54.55,38100.0,44.6514,44.6759,44.6514,44.6677,38100.0
2008-03-31 13:05:00,54.56,54.61,54.56,54.6,30500.0,44.6759,44.7169,44.6759,44.7087,30500.0
2008-03-31 13:10:00,54.6,54.61,54.58,54.59,23800.0,44.7087,44.7169,44.6923,44.7005,23800.0
2008-03-31 13:15:00,54.59,54.62,54.57,54.6,47600.0,44.7005,44.7251,44.6841,44.7087,47600.0
2008-03-31 13:20:00,54.6,54.63,54.6,54.63,25400.0,44.7087,44.7332,44.7087,44.7332,25400.0
2008-03-31 13:25:00,54.63,54.63,54.6,54.61,12700.0,44.7332,44.7332,44.7087,44.7169,12700.0
2008-03-31 13:30:00,54.62,54.69,54.61,54.62,31700.0,44.7251,44.7824,44.7169,44.7251,31700.0
2008-03-31 13:35:00,54.61,54.63,54.61,54.62,17700.0,44.7169,44.7332,44.7169,44.7251,17700.0
2008-03-31 13:40:00,54.62,54.62,54.55,54.56,60600.0,44.7251,44.7251,44.6677,44.6759,60600.0
2008-03-31 13:45:00,54.56,54.58,54.54,54.58,104100.0,44.6759,44.6923,44.6595,44.6923,104100.0
2008-03-31 13:50:00,54.58,54.59,54.57,54.59,40100.0,44.6923,44.7005,44.6841,44.7005,40100.0
2008-03-31 13:55:00,54.59,54.62,54.56,54.56,88600.0,44.7005,44.7251,44.6759,44.6759,88600.0
2008-03-31 14:00:00,54.56,54.56,54.52,54.53,24000.0,44.6759,44.6759,44.6432,44.6514,24000.0
2008-03-31 14:05:00,54.53,54.55,54.49,54.5,23000.0,44.6514,44.6677,44.6186,44.6268,23000.0
2008-03-31 14:10:00,54.5,54.53,54.46,54.51,28900.0,44.6268,44.6514,44.594,44.635,28900.0
2008-03-31 14:15:00,54.51,54.54,54.47,54.48,35800.0,44.635,44.6595,44.6022,44.6104,35800.0
2008-03-31 14:20:00,54.49,54.54,54.49,54.51,69200.0,44.6186,44.6595,44.6186,44.635,69200.0
2008-03-31 14:25:00,54.52,54.57,54.5,54.55,70900.0,44.6432,44.6841,44.6268,44.6677,70900.0
2008-03-31 14:30:00,54.54,54.6,54.53,54.6,46300.0,44.6595,44.7087,44.6514,44.7087,46300.0
2008-03-31 14:35:00,54.6,54.6,54.54,54.57,25800.0,44.7087,44.7087,44.6595,44.6841,25800.0
2008-03-31 14:40:00,54.57,54.58,54.47,54.48,44500.0,44.6841,44.6923,44.6022,44.6104,44500.0
2008-03-31 14:45:00,54.48,54.51,54.48,54.49,29200.0,44.6104,44.635,44.6104,44.6186,29200.0
2008-03-31 14:50:00,54.5,54.5,54.36,54.4,20500.0,44.6268,44.6268,44.5122,44.5449,20500.0
2008-03-31 14:55:00,54.4,54.47,54.4,54.46,30300.0,44.5449,44.6022,44.5449,44.594,30300.0
2008-03-31 15:00:00,54.46,54.53,54.41,54.44,43900.0,44.594,44.6514,44.5531,44.5777,43900.0
2008-03-31 15:05:00,54.43,54.44,54.38,54.44,42100.0,44.5695,44.5777,44.5285,44.5777,42100.0
2008-03-31 15:10:00,54.43,54.48,54.4,54.43,38200.0,44.5695,44.6104,44.5449,44.5695,38200.0
2008-03-31 15:15:00,54.42,54.5,54.41,54.49,48200.0,44.5613,44.6268,44.5531,44.6186,48200.0
2008-03-31 15:20:00,54.49,54.58,54.46,54.58,56200.0,44.6186,44.6923,44.594,44.6923,56200.0
2008-03-31 15:25:00,54.57,54.6,54.47,54.49,36500.0,44.6841,44.7087,44.6022,44.6186,36500.0
2008-03-31 15:30:00,54.49,54.5,54.44,54.49,45900.0,44.6186,44.6268,44.5777,44.6186,45900.0
2008-03-31 15:35:00,54.5,54.55,54.48,54.51,39500.0,44.6268,44.6677,44.6104,44.635,39500.0
2008-03-31 15:40:00,54.52,54.69,54.52,54.63,65000.0,44.6432,44.7824,44.6432,44.7332,65000.0
2008-03-31 15:45:00,54.63,54.7,54.61,54.69,96200.0,44.7332,44.7906,44.7169,44.7824,96200.0
2008-03-31 15:50:00,54.68,54.7,54.63,54.65,68300.0,44.7742,44.7906,44.7332,44.7496,68300.0
2008-03-31 15:55:00,54.65,54.66,54.48,54.5,44600.0,44.7496,44.7578,44.6104,44.6268,44600.0
2008-04-01 09:30:00,54.97,55.11,54.93,55.05,121900.0,45.0116,45.1263,44.9789,45.0772,121900.0
2008-04-01 09:35:00,55.05,55.18,55.05,55.16,52000.0,45.0772,45.1836,45.0772,45.1672,52000.0
2008-04-01 09:40:00,55.16,55.17,55.08,55.1,15600.0,45.1672,45.1754,45.1017,45.1181,15600.0
2008-04-01 09:45:00,55.11,55.15,55.11,55.15,77600.0,45.1263,45.159,45.1263,45.159,77600.0
2008-04-01 09:50:00,55.15,55.15,55.1,55.14,7200.0,45.159,45.159,45.1181,45.1508,7200.0
2008-04-01 09:55:00,55.15,55.26,55.15,55.21,23000.0,45.159,45.2491,45.159,45.2082,23000.0
2008-04-01 10:00:00,55.22,55.4,55.22,55.35,74100.0,45.2164,45.3637,45.2164,45.3228,74100.0
2008-04-01 10:05:00,55.34,55.37,55.29,55.3,51500.0,45.3146,45.3392,45.2737,45.2819,51500.0
2008-04-01 10:10:00,55.33,55.33,55.26,55.28,11200.0,45.3064,45.3064,45.2491,45.2655,11200.0
2008-04-01 10:15:00,55.28,55.36,55.28,55.36,4900.0,45.2655,45.331,45.2655,45.331,4900.0
2008-04-01 10:20:00,55.37,55.39,55.32,55.33,11900.0,45.3392,45.3556,45.2982,45.3064,11900.0
2008-04-01 10:25:00,55.34,55.37,55.3,55.37,14100.0,45.3146,45.3392,45.2819,45.3392,14100.0
2008-04-01 10:30:00,55.38,55.44,55.33,55.4,16600.0,45.3474,45.3965,45.3064,45.3637,16600.0
2008-04-01 10:35:00,55.41,55.44,55.36,55.39,9600.0,45.3719,45.3965,45.331,45.3556,9600.0
2008-04-01 10:40:00,55.38,55.48,55.38,55.46,21500.0,45.3474,45.4293,45.3474,45.4129,21500.0
2008-04-01 10:45:00,55.46,55.46,55.41,55.45,132000.0,45.4129,45.4129,45.3719,45.4047,132000.0
2008-04-01 10:50:00,55.45,55.54,55.43,55.51,29600.0,45.4047,45.4784,45.3883,45.4538,29600.0
2008-04-01 10:55:00,55.51,55.59,55.49,55.56,23700.0,45.4538,45.5193,45.4374,45.4948,23700.0
2008-04-01 11:00:00,55.55,55.6,55.54,55.57,15700.0,45.4866,45.5275,45.4784,45.5029,15700.0
2008-04-01 11:05:00,55.56,55.61,55.56,55.6,21100.0,45.4948,45.5357,45.4948,45.5275,21100.0
2008-04-01 11:10:00,55.6,55.63,55.56,55.6,26700.0,45.5275,45.5521,45.4948,45.5275,26700.0
2008-04-01 11:15:00,55.62,55.62,55.57,55.59,8100.0,45.5439,45.5439,45.5029,45.5193,8100.0
2008-04-01 11:20:00,55.58,55.59,55.55,55.58,13900.0,45.5111,45.5193,45.4866,45.5111,13900.0
2008-04-01 11:25:00,55.58,55.59,55.56,55.58,9500.0,45.5111,45.5193,45.4948,45.5111,9500.0
2008-04-01 11:30:00,55.57,55.65,55.57,55.65,15200.0,45.5029,45.5685,45.5029,45.5685,15200.0
2008-04-01 11:35:00,55.66,55.67,55.61,55.61,21900.0,45.5766,45.5848,45.5357,45.5357,21900.0
2008-04-01 11:40:00,55.61,55.62,55.59,55.59,26000.0,45.5357,45.5439,45.5193,45.5193,26000.0
2008-04-01 11:45:00,55.61,55.63,55.58,55.6,21500.0,45.5357,45.5521,45.5111,45.5275,21500.0
2008-04-01 11:50:00,55.6,55.7,55.6,55.67,13800.0,45.5275,45.6094,45.5275,45.5848,13800.0
2008-04-01 11:55:00,55.68,55.75,55.68,55.74,9900.0,45.593,45.6503,45.593,45.6422,9900.0
2008-04-01 12:00:00,55.74,55.77,55.7,55.71,17500.0,45.6422,45.6667,45.6094,45.6176,17500.0
2008-04-01 12:05:00,55.72,55.8,55.72,55.76,26600.0,45.6258,45.6913,45.6258,45.6585,26600.0
2008-04-01 12:10:00,55.78,55.79,55.75,55.76,20400.0,45.6749,45.6831,45.6503,45.6585,20400.0
2008-04-01 12:15:00,55.76,55.87,55.75,55.87,35400.0,45.6585,45.7486,45.6503,45.7486,35400.0
2008-04-01 12:20:00,55.86,55.89,55.85,55.87,25300.0,45.7404,45.765,45.7322,45.7486,25300.0
2008-04-01 12:25:00,55.88,55.89,55.86,55.87,63600.0,45.7568,45.765,45.7404,45.7486,63600.0
2008-04-01 12:30:00,55.87,55.87,55.82,55.82,16800.0,45.7486,45.7486,45.7077,45.7077,16800.0
2008-04-01 12:35:00,55.82,55.84,55.82,55.82,18500.0,45.7077,45.724,45.7077,45.7077,18500.0
2008-04-01 12:40:00,55.82,55.88,55.82,55.85,19100.0,45.7077,45.7568,45.7077,45.7322,19100.0
2008-04-01 12:45:00,55.85,55.86,55.8,55.81,14700.0,45.7322,45.7404,45.6913,45.6995,14700.0
2008-04-01 12:50:00,55.81,55.83,55.77,55.81,18100.0,45.6995,45.7158,45.6667,45.6995,18100.0
2008-04-01 12:55:00,55.81,55.82,55.78,55.8,20600.0,45.6995,45.7077,45.6749,45.6913,20600.0
2008-04-01 13:00:00,55.8,55.85,55.78,55.83,25900.0,45.6913,45.7322,45.6749,45.7158,25900.0
2008-04-01 13:05:00,55.84,55.87,55.84,55.86,11000.0,45.724,45.7486,45.724,45.7404,11000.0
2008-04-01 13:10:00,55.86,55.87,55.83,55.86,13900.0,45.7404,45.7486,45.7158,45.7404,13900.0
2008-04-01 13:15:00,55.87,55.95,55.87,55.91,24700.0,45.7486,45.8141,45.7486,45.7814,24700.0
2008-04-01 13:20:00,55.91,55.94,55.9,55.94,16100.0,45.7814,45.8059,45.7732,45.8059,16100.0
2008-04-01 13:25:00,55.94,56.0,55.94,55.97,27800.0,45.8059,45.8551,45.8059,45.8305,27800.0
2008-04-01 13:30:00,55.99,56.0,55.97,55.99,9600.0,45.8469,45.8551,45.8305,45.8469,9600.0
2008-04-01 13:35:00,55.99,55.99,55.91,55.91,19800.0,45.8469,45.8469,45.7814,45.7814,19800.0
2008-04-01 13:40:00,55.91,55.92,55.87,55.87,17100.0,45.7814,45.7895,45.7486,45.7486,17100.0
2008-04-01 13:45:00,55.86,55.92,55.86,55.9,16300.0,45.7404,45.7895,45.7404,45.7732,16300.0
2008-04-01 13:50:00,55.91,55.92,55.88,55.88,10300.0,45.7814,45.7895,45.7568,45.7568,10300.0
2008-04-01 13:55:00,55.86,55.89,55.84,55.88,17200.0,45.7404,45.765,45.724,45.7568,17200.0
2008-04-01 14:00:00,55.9,55.9,55.85,55.87,67400.0,45.7732,45.7732,45.7322,45.7486,67400.0
2008-04-01 14:05:00,55.87,55.9,55.85,55.88,22200.0,45.7486,45.7732,45.7322,45.7568,22200.0
2008-04-01 14:10:00,55.88,55.92,55.88,55.89,15100.0,45.7568,45.7895,45.7568,45.765,15100.0
2008-04-01 14:15:00,55.89,55.92,55.87,55.89,12800.0,45.765,45.7895,45.7486,45.765,12800.0
2008-04-01 14:20:00,55.9,56.0,55.9,55.99,34900.0,45.7732,45.8551,45.7732,45.8469,34900.0
2008-04-01 14:25:00,56.0,56.02,55.9,55.9,24900.0,45.8551,45.8714,45.7732,45.7732,24900.0
2008-04-01 14:30:00,55.91,56.06,55.91,56.05,26300.0,45.7814,45.9042,45.7814,45.896,26300.0
2008-04-01 14:35:00,56.06,56.15,56.03,56.11,34900.0,45.9042,45.9779,45.8796,45.9451,34900.0
2008-04-01 14:40:00,56.12,56.15,56.1,56.13,61200.0,45.9533,45.9779,45.9369,45.9615,61200.0
2008-04-01 14:45:00,56.12,56.17,56.08,56.15,47100.0,45.9533,45.9943,45.9206,45.9779,47100.0
2008-04-01 14:50:00,56.15,56.2,56.13,56.16,38900.0,45.9779,46.0188,45.9615,45.9861,38900.0
2008-04-01 14:55:00,56.17,56.18,56.05,56.05,47200.0,45.9943,46.0024,45.896,45.896,47200.0
2008-04-01 15:00:00,56.05,56.12,56.03,56.1,63800.0,45.896,45.9533,45.8796,45.9369,63800.0
2008-04-01 15:05:00,56.1,56.15,56.1,56.13,45800.0,45.9369,45.9779,45.9369,45.9615,45800.0
2008-04-01 15:10:00,56.14,56.19,56.13,56.13,59600.0,45.9697,46.0106,45.9615,45.9615,59600.0
2008-04-01 15:15:00,56.1,56.2,56.09,56.12,63500.0,45.9369,46.0188,45.9287,45.9533,63500.0
2008-04-01 15:20:00,56.1,56.14,56.08,56.11,71900.0,45.9369,45.9697,45.9206,45.9451,71900.0
2008-04-01 15:25:00,56.1,56.15,56.08,56.11,144900.0,45.9369,45.9779,45.9206,45.9451,144900.0
2008-04-01 15:30:00,56.11,56.15,56.01,56.01,90700.0,45.9451,45.9779,45.8632,45.8632,90700.0
2008-04-01 15:35:00,56.02,56.05,55.94,56.05,83300.0,45.8714,45.896,45.8059,45.896,83300.0
2008-04-01 15:40:00,56.05,56.17,56.05,56.16,104400.0,45.896,45.9943,45.896,45.9861,104400.0
2008-04-01 15:45:00,56.17,56.19,56.13,56.14,83800.0,45.9943,46.0106,45.9615,45.9697,83800.0
2008-04-01 15:50:00,56.14,56.24,56.13,56.2,166800.0,45.9697,46.0516,45.9615,46.0188,166800.0
2008-04-01 15:55:00,56.2,56.25,56.19,56.22,234500.0,46.0188,46.0598,46.0106,46.0352,234500.0
2008-04-01 16:00:00,56.24,56.24,56.23,56.23,5300.0,46.0516,46.0516,46.0434,46.0434,5300.0
2008-04-01 16:05:00,56.23,56.23,56.23,56.23,0.0,46.0434,46.0434,46.0434,46.0434,0.0
2008-04-01 16:10:00,56.23,56.23,56.23,56.23,0.0,46.0434,46.0434,46.0434,46.0434,0.0
2008-04-02 09:30:00,56.35,56.36,56.19,56.25,50800.0,46.1416,46.1498,46.0106,46.0598,50800.0
2008-04-02 09:35:00,56.25,56.3,56.18,56.21,97800.0,46.0598,46.1007,46.0024,46.027,97800.0
2008-04-02 09:40:00,56.2,56.29,56.15,56.27,23000.0,46.0188,46.0925,45.9779,46.0761,23000.0
2008-04-02 09:45:00,56.27,56.28,56.15,56.17,30700.0,46.0761,46.0843,45.9779,45.9943,30700.0
2008-04-02 09:50:00,56.16,56.2,56.1,56.1,18400.0,45.9861,46.0188,45.9369,45.9369,18400.0
2008-04-02 09:55:00,56.1,56.15,56.07,56.15,26500.0,45.9369,45.9779,45.9124,45.9779,26500.0
2008-04-02 10:00:00,56.13,56.18,56.05,56.15,57000.0,45.9615,46.0024,45.896,45.9779,57000.0
2008-04-02 10:05:00,56.14,56.23,56.13,56.17,48900.0,45.9697,46.0434,45.9615,45.9943,48900.0
2008-04-02 10:10:00,56.17,56.22,56.15,56.18,33400.0,45.9943,46.0352,45.9779,46.0024,33400.0
2008-04-02 10:15:00,56.18,56.22,56.12,56.16,44700.0,46.0024,46.0352,45.9533,45.9861,44700.0
2008-04-02 10:20:00,56.16,56.27,56.16,56.27,18400.0,45.9861,46.0761,45.9861,46.0761,18400.0
2008-04-02 10:25:00,56.28,56.33,56.27,56.32,32300.0,46.0843,46.1253,46.0761,46.1171,32300.0
2008-04-02 10:30:00,56.32,56.45,56.32,56.4,49000.0,46.1171,46.2235,46.1171,46.1826,49000.0
2008-04-02 10:35:00,56.4,56.53,56.4,56.5,33400.0,46.1826,46.289,46.1826,46.2645,33400.0
2008-04-02 10:40:00,56.51,56.55,56.44,56.45,33900.0,46.2727,46.3054,46.2153,46.2235,33900.0
2008-04-02 10:45:00,56.45,56.55,56.44,56.47,23700.0,46.2235,46.3054,46.2153,46.2399,23700.0
2008-04-02 10:50:00,56.49,56.56,56.49,56.52,23500.0,46.2563,46.3136,46.2563,46.2808,23500.0
2008-04-02 10:55:00,56.53,56.59,56.51,56.54,38300.0,46.289,46.3382,46.2727,46.2972,38300.0
2008-04-02 11:00:00,56.55,56.59,56.52,56.57,20800.0,46.3054,46.3382,46.2808,46.3218,20800.0
2008-04-02 11:05:00,56.57,56.57,56.47,56.5,23900.0,46.3218,46.3218,46.2399,46.2645,23900.0
2008-04-02 11:10:00,56.5,56.53,56.48,56.51,15400.0,46.2645,46.289,46.2481,46.2727,15400.0
2008-04-02 11:15:00,56.51,56.53,56.46,56.47,12000.0,46.2727,46.289,46.2317,46.2399,12000.0
2008-04-02 11:20:00,56.47,56.5,56.42,56.42,23200.0,46.2399,46.2645,46.199,46.199,23200.0
2008-04-02 11:25:00,56.39,56.42,56.37,56.42,21800.0,46.1744,46.199,46.158,46.199,21800.0
2008-04-02 11:30:00,56.42,56.46,56.4,56.43,8500.0,46.199,46.2317,46.1826,46.2072,8500.0
2008-04-02 11:35:00,56.45,56.5,56.45,56.48,21700.0,46.2235,46.2645,46.2235,46.2481,21700.0
2008-04-02 11:40:00,56.48,56.55,56.44,56.54,23400.0,46.2481,46.3054,46.2153,46.2972,23400.0
2008-04-02 11:45:00,56.56,56.58,56.55,56.57,19000.0,46.3136,46.33,46.3054,46.3218,19000.0
2008-04-02 11:50:00,56.58,56.59,56.52,56.52,36000.0,46.33,46.3382,46.2808,46.2808,36000.0
2008-04-02 11:55:00,56.52,56.56,56.51,56.55,18900.0,46.2808,46.3136,46.2727,46.3054,18900.0
2008-04-02 12:00:00,56.56,56.6,56.56,56.56,11700.0,46.3136,46.3464,46.3136,46.3136,11700.0
2008-04-02 12:05:00,56.56,56.6,56.55,56.55,10600.0,46.3136,46.3464,46.3054,46.3054,10600.0
2008-04-02 12:10:00,56.53,56.54,56.51,56.54,28200.0,46.289,46.2972,46.2727,46.2972,28200.0
2008-04-02 12:15:00,56.53,56.54,56.5,56.54,14000.0,46.289,46.2972,46.2645,46.2972,14000.0
2008-04-02 12:20:00,56.55,56.56,56.48,56.54,30500.0,46.3054,46.3136,46.2481,46.2972,30500.0
2008-04-02 12:25:00,56.53,56.53,56.46,56.48,10800.0,46.289,46.289,46.2317,46.2481,10800.0
2008-04-02 12:30:00,56.47,56.51,56.46,56.51,18200.0,46.2399,46.2727,46.2317,46.2727,18200.0
2008-04-02 12:35:00,56.51,56.52,56.45,56.45,25000.0,46.2727,46.2808,46.2235,46.2235,25000.0
2008-04-02 12:40:00,56.46,56.49,56.44,56.44,26300.0,46.2317,46.2563,46.2153,46.2153,26300.0
2008-04-02 12:45:00,56.45,56.47,56.4,56.42,18700.0,46.2235,46.2399,46.1826,46.199,18700.0
2008-04-02 12:50:00,56.41,56.41,56.37,56.41,19200.0,46.1908,46.1908,46.158,46.1908,19200.0
2008-04-02 12:55:00,56.41,56.45,56.39,56.43,15100.0,46.1908,46.2235,46.1744,46.2072,15100.0
2008-04-02 13:00:00,56.43,56.46,56.4,56.4,24300.0,46.2072,46.2317,46.1826,46.1826,24300.0
2008-04-02 13:05:00,56.42,56.42,56.3,56.31,26100.0,46.199,46.199,46.1007,46.1089,26100.0
2008-04-02 13:10:00,56.31,56.34,56.28,56.3,22800.0,46.1089,46.1335,46.0843,46.1007,22800.0
2008-04-02 13:15:00,56.29,56.31,56.24,56.28,29000.0,46.0925,46.1089,46.0516,46.0843,29000.0
2008-04-02 13:20:00,56.28,56.31,56.27,56.3,17100.0,46.0843,46.1089,46.0761,46.1007,17100.0
2008-04-02 13:25:00,56.3,56.35,56.29,56.35,14700.0,46.1007,46.1416,46.0925,46.1416,14700.0
2008-04-02 13:30:00,56.35,56.36,56.29,56.29,19700.0,46.1416,46.1498,46.0925,46.0925,19700.0
2008-04-02 13:35:00,56.28,56.37,56.26,56.35,77200.0,46.0843,46.158,46.0679,46.1416,77200.0
2008-04-02 13:40:00,56.36,56.42,56.35,56.39,61800.0,46.1498,46.199,46.1416,46.1744,61800.0
2008-04-02 13:45:00,56.38,56.46,56.37,56.43,34400.0,46.1662,46.2317,46.158,46.2072,34400.0
2008-04-02 13:50:00,56.43,56.48,56.42,56.48,32300.0,46.2072,46.2481,46.199,46.2481,32300.0
2008-04-02 13:55:00,56.47,56.47,56.42,56.42,15100.0,46.2399,46.2399,46.199,46.199,15100.0
2008-04-02 14:00:00,56.42,56.44,56.4,56.43,11600.0,46.199,46.2153,46.1826,46.2072,11600.0
2008-04-02 14:05:00,56.44,56.51,56.44,56.49,32100.0,46.2153,46.2727,46.2153,46.2563,32100.0
2008-04-02 14:10:00,56.5,56.54,56.49,56.5,43500.0,46.2645,46.2972,46.2563,46.2645,43500.0
2008-04-02 14:15:00,56.51,56.51,56.47,56.5,17900.0,46.2727,46.2727,46.2399,46.2645,17900.0
2008-04-02 14:20:00,56.49,56.49,56.36,56.38,39200.0,46.2563,46.2563,46.1498,46.1662,39200.0
2008-04-02 14:25:00,56.38,56.38,56.3,56.31,145100.0,46.1662,46.1662,46.1007,46.1089,145100.0
2008-04-02 14:30:00,56.31,56.33,56.19,56.2,176200.0,46.1089,46.1253,46.0106,46.0188,176200.0
2008-04-02 14:35:00,56.21,56.22,56.11,56.19,106100.0,46.027,46.0352,45.9451,46.0106,106100.0
2008-04-02 14:40:00,56.18,56.21,56.15,56.18,60900.0,46.0024,46.027,45.9779,46.0024,60900.0
2008-04-02 14:45:00,56.18,56.18,56.06,56.06,89600.0,46.0024,46.0024,45.9042,45.9042,89600.0
2008-04-02 14:50:00,56.07,56.09,56.03,56.05,67400.0,45.9124,45.9287,45.8796,45.896,67400.0
2008-04-02 14:55:00,56.06,56.13,56.06,56.09,33000.0,45.9042,45.9615,45.9042,45.9287,33000.0
2008-04-02 15:00:00,56.09,56.09,55.94,55.96,80700.0,45.9287,45.9287,45.8059,45.8223,80700.0
2008-04-02 15:05:00,55.96,56.02,55.95,56.02,40900.0,45.8223,45.8714,45.8141,45.8714,40900.0
2008-04-02 15:10:00,56.02,56.09,56.01,56.08,56900.0,45.8714,45.9287,45.8632,45.9206,56900.0
2008-04-02 15:15:00,56.07,56.14,56.03,56.13,40400.0,45.9124,45.9697,45.8796,45.9615,40400.0
2008-04-02 15:20:00,56.12,56.13,56.07,56.08,47300.0,45.9533,45.9615,45.9124,45.9206,47300.0
2008-04-02 15:25:00,56.07,56.17,56.05,56.16,48900.0,45.9124,45.9943,45.896,45.9861,48900.0
2008-04-02 15:30:00,56.15,56.15,56.11,56.12,63800.0,45.9779,45.9779,45.9451,45.9533,63800.0
2008-04-02 15:35:00,56.11,56.16,56.06,56.09,53400.0,45.9451,45.9861,45.9042,45.9287,53400.0
2008-04-02 15:40:00,56.08,56.16,56.07,56.13,78900.0,45.9206,45.9861,45.9124,45.9615,78900.0
2008-04-02 15:45:00,56.14,56.19,56.09,56.17,64000.0,45.9697,46.0106,45.9287,45.9943,64000.0
2008-04-02 15:50:00,56.14,56.19,56.09,56.15,84400.0,45.9697,46.0106,45.9287,45.9779,84400.0
2008-04-02 15:55:00,56.16,56.21,56.16,56.19,42900.0,45.9861,46.027,45.9861,46.0106,42900.0
2008-04-02 16:00:00,55.99,56.29,55.99,56.29,409400.0,45.8469,46.0925,45.8469,46.0925,409400.0
2008-04-02 16:05:00,56.29,56.29,56.29,56.29,0.0,46.0925,46.0925,46.0925,46.0925,0.0
2008-04-02 16:10:00,56.29,56.29,56.29,56.29,0.0,46.0925,46.0925,46.0925,46.0925,0.0
2008-04-03 09:30:00,56.0,56.01,55.93,56.0,32800.0,45.8551,45.8632,45.7977,45.8551,32800.0
2008-04-03 09:35:00,56.02,56.02,55.92,55.93,18600.0,45.8714,45.8714,45.7895,45.7977,18600.0
2008-04-03 09:40:00,55.95,55.98,55.86,55.86,26800.0,45.8141,45.8387,45.7404,45.7404,26800.0
2008-04-03 09:45:00,55.87,56.01,55.87,56.01,14700.0,45.7486,45.8632,45.7486,45.8632,14700.0
2008-04-03 09:50:00,56.01,56.06,55.98,56.0,5500.0,45.8632,45.9042,45.8387,45.8551,5500.0
2008-04-03 09:55:00,55.98,56.06,55.98,56.06,21400.0,45.8387,45.9042,45.8387,45.9042,21400.0
2008-04-03 10:00:00,56.06,56.21,56.06,56.11,85500.0,45.9042,46.027,45.9042,45.9451,85500.0
2008-04-03 10:05:00,56.11,56.23,56.1,56.18,20600.0,45.9451,46.0434,45.9369,46.0024,20600.0
2008-04-03 10:10:00,56.16,56.18,56.1,56.14,6700.0,45.9861,46.0024,45.9369,45.9697,6700.0
2008-04-03 10:15:00,56.13,56.13,56.04,56.05,20000.0,45.9615,45.9615,45.8878,45.896,20000.0
2008-04-03 10:20:00,56.06,56.06,56.0,56.0,13500.0,45.9042,45.9042,45.8551,45.8551,13500.0
2008-04-03 10:25:00,56.0,56.02,55.98,56.01,34600.0,45.8551,45.8714,45.8387,45.8632,34600.0
2008-04-03 10:30:00,56.0,56.02,55.97,56.02,26900.0,45.8551,45.8714,45.8305,45.8714,26900.0
2008-04-03 10:35:00,56.02,56.05,55.99,56.01,34000.0,45.8714,45.896,45.8469,45.8632,34000.0
2008-04-03 10:40:00,56.01,56.09,56.01,56.06,47300.0,45.8632,45.9287,45.8632,45.9042,47300.0
2008-04-03 10:45:00,56.06,56.06,55.99,55.99,17300.0,45.9042,45.9042,45.8469,45.8469,17300.0
2008-04-03 10:50:00,55.99,56.02,55.9,55.92,10000.0,45.8469,45.8714,45.7732,45.7895,10000.0
2008-04-03 10:55:00,55.93,55.94,55.9,55.91,17800.0,45.7977,45.8059,45.7732,45.7814,17800.0
2008-04-03 11:00:00,55.92,55.97,55.89,55.96,12700.0,45.7895,45.8305,45.765,45.8223,12700.0
2008-04-03 11:05:00,55.95,56.04,55.95,56.01,58400.0,45.8141,45.8878,45.8141,45.8632,58400.0
2008-04-03 11:10:00,56.02,56.08,56.02,56.07,64900.0,45.8714,45.9206,45.8714,45.9124,64900.0
2008-04-03 11:15:00,56.08,56.13,56.07,56.11,48500.0,45.9206,45.9615,45.9124,45.9451,48500.0
2008-04-03 11:20:00,56.11,56.12,56.04,56.05,16400.0,45.9451,45.9533,45.8878,45.896,16400.0
2008-04-03 11:25:00,56.05,56.08,56.03,56.08,17100.0,45.896,45.9206,45.8796,45.9206,17100.0
2008-04-03 11:30:00,56.08,56.12,56.07,56.1,17100.0,45.9206,45.9533,45.9124,45.9369,17100.0
2008-04-03 11:35:00,56.11,56.13,56.04,56.09,43100.0,45.9451,45.9615,45.8878,45.9287,43100.0
2008-04-03 11:40:00,56.09,56.09,56.07,56.08,61200.0,45.9287,45.9287,45.9124,45.9206,61200.0
2008-04-03 11:45:00,56.08,56.17,56.08,56.17,86000.0,45.9206,45.9943,45.9206,45.9943,86000.0
2008-04-03 11:50:00,56.16,56.18,56.14,56.17,59800.0,45.9861,46.0024,45.9697,45.9943,59800.0
2008-04-03 11:55:00,56.18,56.2,56.14,56.17,95600.0,46.0024,46.0188,45.9697,45.9943,95600.0
2008-04-03 12:00:00,56.17,56.24,56.15,56.23,17400.0,45.9943,46.0516,45.9779,46.0434,17400.0
2008-04-03 12:05:00,56.22,56.25,56.21,56.24,17900.0,46.0352,46.0598,46.027,46.0516,17900.0
2008-04-03 12:10:00,56.23,56.23,56.17,56.21,23900.0,46.0434,46.0434,45.9943,46.027,23900.0
2008-04-03 12:15:00,56.21,56.24,56.18,56.24,23000.0,46.027,46.0516,46.0024,46.0516,23000.0
2008-04-03 12:20:00,56.24,56.24,56.13,56.15,11800.0,46.0516,46.0516,45.9615,45.9779,11800.0
2008-04-03 12:25:00,56.15,56.17,56.13,56.15,27900.0,45.9779,45.9943,45.9615,45.9779,27900.0
2008-04-03 12:30:00,56.14,56.18,56.12,56.18,26900.0,45.9697,46.0024,45.9533,46.0024,26900.0
2008-04-03 12:35:00,56.18,56.27,56.18,56.27,60100.0,46.0024,46.0761,46.0024,46.0761,60100.0
2008-04-03 12:40:00,56.28,56.39,56.28,56.37,73900.0,46.0843,46.1744,46.0843,46.158,73900.0
2008-04-03 12:45:00,56.38,56.45,56.36,56.43,42900.0,46.1662,46.2235,46.1498,46.2072,42900.0
2008-04-03 12:50:00,56.43,56.43,56.38,56.4,29900.0,46.2072,46.2072,46.1662,46.1826,29900.0
2008-04-03 12:55:00,56.4,56.4,56.38,56.38,20200.0,46.1826,46.1826,46.1662,46.1662,20200.0
2008-04-03 13:00:00,56.38,56.4,56.36,56.39,19000.0,46.1662,46.1826,46.1498,46.1744,19000.0
2008-04-03 13:05:00,56.39,56.41,56.38,56.38,21700.0,46.1744,46.1908,46.1662,46.1662,21700.0
2008-04-03 13:10:00,56.36,56.49,56.36,56.48,41700.0,46.1498,46.2563,46.1498,46.2481,41700.0
2008-04-03 13:15:00,56.48,56.55,56.48,56.53,20700.0,46.2481,46.3054,46.2481,46.289,20700.0
2008-04-03 13:20:00,56.53,56.53,56.47,56.52,37400.0,46.289,46.289,46.2399,46.2808,37400.0
2008-04-03 13:25:00,56.52,56.55,56.51,56.51,11700.0,46.2808,46.3054,46.2727,46.2727,11700.0
2008-04-03 13:30:00,56.49,56.52,56.43,56.44,21900.0,46.2563,46.2808,46.2072,46.2153,21900.0
2008-04-03 13:35:00,56.43,56.48,56.4,56.4,36000.0,46.2072,46.2481,46.1826,46.1826,36000.0
2008-04-03 13:40:00,56.41,56.41,56.37,56.39,21100.0,46.1908,46.1908,46.158,46.1744,21100.0
2008-04-03 13:45:00,56.39,56.44,56.38,56.44,9000.0,46.1744,46.2153,46.1662,46.2153,9000.0
2008-04-03 13:50:00,56.42,56.44,56.38,56.42,22500.0,46.199,46.2153,46.1662,46.199,22500.0
2008-04-03 13:55:00,56.44,56.45,56.36,56.36,24300.0,46.2153,46.2235,46.1498,46.1498,24300.0
2008-04-03 14:00:00,56.37,56.44,56.36,56.44,20700.0,46.158,46.2153,46.1498,46.2153,20700.0
2008-04-03 14:05:00,56.44,56.44,56.39,56.41,8700.0,46.2153,46.2153,46.1744,46.1908,8700.0
2008-04-03 14:10:00,56.44,56.45,56.4,56.4,24300.0,46.2153,46.2235,46.1826,46.1826,24300.0
2008-04-03 14:15:00,56.42,56.42,56.31,56.32,28300.0,46.199,46.199,46.1089,46.1171,28300.0
2008-04-03 14:20:00,56.32,56.34,56.31,56.33,22800.0,46.1171,46.1335,46.1089,46.1253,22800.0
2008-04-03 14:25:00,56.33,56.37,56.33,56.36,4300.0,46.1253,46.158,46.1253,46.1498,4300.0
2008-04-03 14:30:00,56.37,56.44,56.37,56.4,54000.0,46.158,46.2153,46.158,46.1826,54000.0
2008-04-03 14:35:00,56.41,56.41,56.29,56.32,46500.0,46.1908,46.1908,46.0925,46.1171,46500.0
2008-04-03 14:40:00,56.31,56.38,56.31,56.35,59400.0,46.1089,46.1662,46.1089,46.1416,59400.0
2008-04-03 14:45:00,56.38,56.39,56.33,56.37,26900.0,46.1662,46.1744,46.1253,46.158,26900.0
2008-04-03 14:50:00,56.38,56.4,56.37,56.4,16600.0,46.1662,46.1826,46.158,46.1826,16600.0
2008-04-03 14:55:00,56.41,56.52,56.4,56.51,38500.0,46.1908,46.2808,46.1826,46.2727,38500.0
2008-04-03 15:00:00,56.5,56.5,56.45,56.48,7000.0,46.2645,46.2645,46.2235,46.2481,7000.0
2008-04-03 15:05:00,56.48,56.48,56.43,56.45,27800.0,46.2481,46.2481,46.2072,46.2235,27800.0
2008-04-03 15:10:00,56.46,56.46,56.41,56.45,13200.0,46.2317,46.2317,46.1908,46.2235,13200.0
2008-04-03 15:15:00,56.41,56.41,56.35,56.36,20200.0,46.1908,46.1908,46.1416,46.1498,20200.0
2008-04-03 15:20:00,56.36,56.37,56.32,56.36,24000.0,46.1498,46.158,46.1171,46.1498,24000.0
2008-04-03 15:25:00,56.35,56.38,56.33,56.35,15500.0,46.1416,46.1662,46.1253,46.1416,15500.0
2008-04-03 15:30:00,56.35,56.35,56.29,56.31,21200.0,46.1416,46.1416,46.0925,46.1089,21200.0
2008-04-03 15:35:00,56.32,56.4,56.32,56.34,22600.0,46.1171,46.1826,46.1171,46.1335,22600.0
2008-04-03 15:40:00,56.36,56.4,56.28,56.28,70100.0,46.1498,46.1826,46.0843,46.0843,70100.0
2008-04-03 15:45:00,56.28,56.3,56.21,56.21,85000.0,46.0843,46.1007,46.027,46.027,85000.0
2008-04-03 15:50:00,56.22,56.3,56.16,56.3,109000.0,46.0352,46.1007,45.9861,46.1007,109000.0
2008-04-03 15:55:00,56.3,56.36,56.3,56.31,61500.0,46.1007,46.1498,46.1007,46.1089,61500.0
2008-04-03 16:00:00,56.27,56.31,56.27,56.31,1900.0,46.0761,46.1089,46.0761,46.1089,1900.0
2008-04-03 16:05:00,56.31,56.31,56.31,56.31,0.0,46.1089,46.1089,46.1089,46.1089,0.0
2008-04-03 16:10:00,56.31,56.31,56.31,56.31,0.0,46.1089,46.1089,46.1089,46.1089,0.0
2008-04-04 09:30:00,56.49,56.49,56.3,56.32,42300.0,46.2563,46.2563,46.1007,46.1171,42300.0
2008-04-04 09:35:00,56.32,56.45,56.27,56.28,48300.0,46.1171,46.2235,46.0761,46.0843,48300.0
2008-04-04 09:40:00,56.27,56.41,56.27,56.41,39400.0,46.0761,46.1908,46.0761,46.1908,39400.0
2008-04-04 09:45:00,56.41,56.44,56.35,56.37,13600.0,46.1908,46.2153,46.1416,46.158,13600.0
2008-04-04 09:50:00,56.37,56.45,56.3,56.43,20300.0,46.158,46.2235,46.1007,46.2072,20300.0
2008-04-04 09:55:00,56.43,56.52,56.41,56.45,60300.0,46.2072,46.2808,46.1908,46.2235,60300.0
2008-04-04 10:00:00,56.46,56.48,56.39,56.48,63700.0,46.2317,46.2481,46.1744,46.2481,63700.0
2008-04-04 10:05:00,56.48,56.5,56.31,56.32,41300.0,46.2481,46.2645,46.1089,46.1171,41300.0
2008-04-04 10:10:00,56.31,56.36,56.28,56.34,31200.0,46.1089,46.1498,46.0843,46.1335,31200.0
2008-04-04 10:15:00,56.32,56.32,56.19,56.2,45400.0,46.1171,46.1171,46.0106,46.0188,45400.0
2008-04-04 10:20:00,56.23,56.29,56.22,56.24,30100.0,46.0434,46.0925,46.0352,46.0516,30100.0
2008-04-04 10:25:00,56.24,56.32,56.23,56.32,52200.0,46.0516,46.1171,46.0434,46.1171,52200.0
2008-04-04 10:30:00,56.31,56.33,56.22,56.25,21300.0,46.1089,46.1253,46.0352,46.0598,21300.0
2008-04-04 10:35:00,56.23,56.25,56.18,56.2,28500.0,46.0434,46.0598,46.0024,46.0188,28500.0
2008-04-04 10:40:00,56.22,56.32,56.21,56.31,14300.0,46.0352,46.1171,46.027,46.1089,14300.0
2008-04-04 10:45:00,56.31,56.35,56.27,56.35,28700.0,46.1089,46.1416,46.0761,46.1416,28700.0
2008-04-04 10:50:00,56.37,56.42,56.33,56.41,33500.0,46.158,46.199,46.1253,46.1908,33500.0
2008-04-04 10:55:00,56.41,56.42,56.38,56.39,23100.0,46.1908,46.199,46.1662,46.1744,23100.0
2008-04-04 11:00:00,56.43,56.51,56.41,56.49,21700.0,46.2072,46.2727,46.1908,46.2563,21700.0
2008-04-04 11:05:00,56.5,56.52,56.45,56.51,40900.0,46.2645,46.2808,46.2235,46.2727,40900.0
2008-04-04 11:10:00,56.5,56.51,56.47,56.5,13900.0,46.2645,46.2727,46.2399,46.2645,13900.0
2008-04-04 11:15:00,56.5,56.54,56.49,56.49,3000.0,46.2645,46.2972,46.2563,46.2563,3000.0
2008-04-04 11:20:00,56.48,56.5,56.47,56.48,10500.0,46.2481,46.2645,46.2399,46.2481,10500.0
2008-04-04 11:25:00,56.48,56.6,56.48,56.6,43400.0,46.2481,46.3464,46.2481,46.3464,43400.0
2008-04-04 11:30:00,56.59,56.62,56.58,56.6,8200.0,46.3382,46.3627,46.33,46.3464,8200.0
2008-04-04 11:35:00,56.61,56.63,56.61,56.62,8200.0,46.3545,46.3709,46.3545,46.3627,8200.0
2008-04-04 11:40:00,56.62,56.62,56.48,56.54,52500.0,46.3627,46.3627,46.2481,46.2972,52500.0
2008-04-04 11:45:00,56.54,56.55,56.5,56.52,15400.0,46.2972,46.3054,46.2645,46.2808,15400.0
2008-04-04 11:50:00,56.52,56.57,56.51,56.56,28600.0,46.2808,46.3218,46.2727,46.3136,28600.0
2008-04-04 11:55:00,56.57,56.57,56.5,56.5,18700.0,46.3218,46.3218,46.2645,46.2645,18700.0
2008-04-04 12:00:00,56.51,56.53,56.49,56.53,7300.0,46.2727,46.289,46.2563,46.289,7300.0
2008-04-04 12:05:00,56.52,56.62,56.52,56.61,19400.0,46.2808,46.3627,46.2808,46.3545,19400.0
2008-04-04 12:10:00,56.62,56.7,56.61,56.69,23800.0,46.3627,46.4282,46.3545,46.42,23800.0
2008-04-04 12:15:00,56.69,56.77,56.69,56.75,19100.0,46.42,46.4856,46.42,46.4692,19100.0
2008-04-04 12:20:00,56.75,56.75,56.67,56.68,67000.0,46.4692,46.4692,46.4037,46.4119,67000.0
2008-04-04 12:25:00,56.7,56.74,56.66,56.74,17500.0,46.4282,46.461,46.3955,46.461,17500.0
2008-04-04 12:30:00,56.74,56.75,56.7,56.73,18700.0,46.461,46.4692,46.4282,46.4528,18700.0
2008-04-04 12:35:00,56.73,56.8,56.72,56.78,5800.0,46.4528,46.5101,46.4446,46.4937,5800.0
2008-04-04 12:40:00,56.77,56.82,56.76,56.8,13300.0,46.4856,46.5265,46.4774,46.5101,13300.0
2008-04-04 12:45:00,56.8,56.81,56.74,56.77,19600.0,46.5101,46.5183,46.461,46.4856,19600.0
2008-04-04 12:50:00,56.76,56.8,56.76,56.8,11800.0,46.4774,46.5101,46.4774,46.5101,11800.0
2008-04-04 12:55:00,56.8,56.9,56.79,56.88,21800.0,46.5101,46.592,46.5019,46.5756,21800.0
2008-04-04 13:00:00,56.89,56.91,56.89,56.9,9600.0,46.5838,46.6002,46.5838,46.592,9600.0
2008-04-04 13:05:00,56.9,56.9,56.83,56.84,16100.0,46.592,46.592,46.5347,46.5429,16100.0
2008-04-04 13:10:00,56.88,56.92,56.85,56.91,16000.0,46.5756,46.6084,46.5511,46.6002,16000.0
2008-04-04 13:15:00,56.9,56.9,56.86,56.87,7000.0,46.592,46.592,46.5593,46.5674,7000.0
2008-04-04 13:20:00,56.88,56.93,56.88,56.93,8700.0,46.5756,46.6166,46.5756,46.6166,8700.0
2008-04-04 13:25:00,56.94,56.99,56.94,56.98,11000.0,46.6248,46.6657,46.6248,46.6575,11000.0
2008-04-04 13:30:00,57.0,57.0,56.94,56.96,4300.0,46.6739,46.6739,46.6248,46.6411,4300.0
2008-04-04 13:35:00,56.95,56.95,56.92,56.92,2400.0,46.6329,46.6329,46.6084,46.6084,2400.0
2008-04-04 13:40:00,56.92,56.92,56.89,56.9,7800.0,46.6084,46.6084,46.5838,46.592,7800.0
2008-04-04 13:45:00,56.91,56.96,56.9,56.94,8400.0,46.6002,46.6411,46.592,46.6248,8400.0
2008-04-04 13:50:00,56.94,56.94,56.84,56.87,42400.0,46.6248,46.6248,46.5429,46.5674,42400.0
2008-04-04 13:55:00,56.87,56.87,56.84,56.87,20200.0,46.5674,46.5674,46.5429,46.5674,20200.0
2008-04-04 14:00:00,56.87,56.91,56.87,56.9,19400.0,46.5674,46.6002,46.5674,46.592,19400.0
2008-04-04 14:05:00,56.9,56.9,56.78,56.8,28700.0,46.592,46.592,46.4937,46.5101,28700.0
2008-04-04 14:10:00,56.8,56.8,56.76,56.77,26400.0,46.5101,46.5101,46.4774,46.4856,26400.0
2008-04-04 14:15:00,56.76,56.79,56.73,56.74,47000.0,46.4774,46.5019,46.4528,46.461,47000.0
2008-04-04 14:20:00,56.73,56.78,56.73,56.75,18600.0,46.4528,46.4937,46.4528,46.4692,18600.0
2008-04-04 14:25:00,56.77,56.77,56.7,56.75,22600.0,46.4856,46.4856,46.4282,46.4692,22600.0
2008-04-04 14:30:00,56.76,56.76,56.7,56.73,45900.0,46.4774,46.4774,46.4282,46.4528,45900.0
2008-04-04 14:35:00,56.77,56.83,56.75,56.83,16300.0,46.4856,46.5347,46.4692,46.5347,16300.0
2008-04-04 14:40:00,56.81,56.86,56.81,56.84,17800.0,46.5183,46.5593,46.5183,46.5429,17800.0
2008-04-04 14:45:00,56.84,56.86,56.83,56.85,17800.0,46.5429,46.5593,46.5347,46.5511,17800.0
2008-04-04 14:50:00,56.85,56.9,56.84,56.85,19500.0,46.5511,46.592,46.5429,46.5511,19500.0
2008-04-04 14:55:00,56.85,56.88,56.77,56.79,25000.0,46.5511,46.5756,46.4856,46.5019,25000.0
2008-04-04 15:00:00,56.78,56.85,56.7,56.74,28800.0,46.4937,46.5511,46.4282,46.461,28800.0
2008-04-04 15:05:00,56.73,56.8,56.72,56.75,30300.0,46.4528,46.5101,46.4446,46.4692,30300.0
2008-04-04 15:10:00,56.76,56.76,56.61,56.62,99800.0,46.4774,46.4774,46.3545,46.3627,99800.0
2008-04-04 15:15:00,56.62,56.67,56.61,56.63,22700.0,46.3627,46.4037,46.3545,46.3709,22700.0
2008-04-04 15:20:00,56.64,56.65,56.59,56.59,118900.0,46.3791,46.3873,46.3382,46.3382,118900.0
2008-04-04 15:25:00,56.59,56.59,56.52,56.57,19300.0,46.3382,46.3382,46.2808,46.3218,19300.0
2008-04-04 15:30:00,56.57,56.63,56.57,56.61,37600.0,46.3218,46.3709,46.3218,46.3545,37600.0
2008-04-04 15:35:00,56.61,56.62,56.48,56.51,45100.0,46.3545,46.3627,46.2481,46.2727,45100.0
2008-04-04 15:40:00,56.5,56.55,56.48,56.51,19500.0,46.2645,46.3054,46.2481,46.2727,19500.0
2008-04-04 15:45:00,56.52,56.53,56.45,56.51,59800.0,46.2808,46.289,46.2235,46.2727,59800.0
2008-04-04 15:50:00,56.51,56.59,56.49,56.55,70400.0,46.2727,46.3382,46.2563,46.3054,70400.0
2008-04-04 15:55:00,56.55,56.63,56.54,56.61,69000.0,46.3054,46.3709,46.2972,46.3545,69000.0
2008-04-07 09:30:00,56.88,57.05,56.88,56.91,97300.0,46.5756,46.7148,46.5756,46.6002,97300.0
2008-04-07 09:35:00,56.9,56.9,56.81,56.86,50500.0,46.592,46.592,46.5183,46.5593,50500.0
2008-04-07 09:40:00,56.86,56.89,56.84,56.86,40700.0,46.5593,46.5838,46.5429,46.5593,40700.0
2008-04-07 09:45:00,56.87,56.88,56.79,56.84,17100.0,46.5674,46.5756,46.5019,46.5429,17100.0
2008-04-07 09:50:00,56.83,56.95,56.83,56.93,32700.0,46.5347,46.6329,46.5347,46.6166,32700.0
2008-04-07 09:55:00,56.93,56.98,56.9,56.98,32200.0,46.6166,46.6575,46.592,46.6575,32200.0
2008-04-07 10:00:00,56.99,56.99,56.9,56.93,16400.0,46.6657,46.6657,46.592,46.6166,16400.0
2008-04-07 10:05:00,56.93,56.93,56.83,56.83,24900.0,46.6166,46.6166,46.5347,46.5347,24900.0
2008-04-07 10:10:00,56.83,56.9,56.81,56.86,33000.0,46.5347,46.592,46.5183,46.5593,33000.0
2008-04-07 10:15:00,56.86,56.9,56.81,56.86,49700.0,46.5593,46.592,46.5183,46.5593,49700.0
2008-04-07 10:20:00,56.85,56.89,56.83,56.86,12100.0,46.5511,46.5838,46.5347,46.5593,12100.0
2008-04-07 10:25:00,56.84,56.84,56.76,56.76,19100.0,46.5429,46.5429,46.4774,46.4774,19100.0
2008-04-07 10:30:00,56.76,56.78,56.72,56.74,16700.0,46.4774,46.4937,46.4446,46.461,16700.0
2008-04-07 10:35:00,56.74,56.8,56.74,56.78,16000.0,46.461,46.5101,46.461,46.4937,16000.0
2008-04-07 10:40:00,56.8,56.81,56.78,56.78,13100.0,46.5101,46.5183,46.4937,46.4937,13100.0
2008-04-07 10:45:00,56.79,56.85,56.78,56.82,71000.0,46.5019,46.5511,46.4937,46.5265,71000.0
2008-04-07 10:50:00,56.8,56.83,56.76,56.79,32100.0,46.5101,46.5347,46.4774,46.5019,32100.0
2008-04-07 10:55:00,56.8,56.86,56.79,56.85,18900.0,46.5101,46.5593,46.5019,46.5511,18900.0
2008-04-07 11:00:00,56.85,56.88,56.84,56.86,10300.0,46.5511,46.5756,46.5429,46.5593,10300.0
2008-04-07 11:05:00,56.85,56.86,56.78,56.81,16000.0,46.5511,46.5593,46.4937,46.5183,16000.0
2008-04-07 11:10:00,56.8,56.82,56.78,56.79,19300.0,46.5101,46.5265,46.4937,46.5019,19300.0
2008-04-07 11:15:00,56.78,56.84,56.77,56.84,14600.0,46.4937,46.5429,46.4856,46.5429,14600.0
2008-04-07 11:20:00,56.84,56.89,56.84,56.87,13200.0,46.5429,46.5838,46.5429,46.5674,13200.0
2008-04-07 11:25:00,56.87,56.9,56.86,56.89,15900.0,46.5674,46.592,46.5593,46.5838,15900.0
2008-04-07 11:30:00,56.87,56.97,56.87,56.92,15600.0,46.5674,46.6493,46.5674,46.6084,15600.0
2008-04-07 11:35:00,56.92,56.94,56.9,56.92,20000.0,46.6084,46.6248,46.592,46.6084,20000.0
2008-04-07 11:40:00,56.94,57.0,56.94,57.0,20100.0,46.6248,46.6739,46.6248,46.6739,20100.0
2008-04-07 11:45:00,57.0,57.04,56.99,56.99,21100.0,46.6739,46.7066,46.6657,46.6657,21100.0
2008-04-07 11:50:00,56.99,57.0,56.97,56.98,13800.0,46.6657,46.6739,46.6493,46.6575,13800.0
2008-04-07 11:55:00,56.98,56.99,56.95,56.99,20600.0,46.6575,46.6657,46.6329,46.6657,20600.0
2008-04-07 12:00:00,56.99,57.01,56.95,56.95,16900.0,46.6657,46.6821,46.6329,46.6329,16900.0
2008-04-07 12:05:00,56.95,57.0,56.95,56.99,47400.0,46.6329,46.6739,46.6329,46.6657,47400.0
2008-04-07 12:10:00,56.98,57.01,56.96,57.01,18800.0,46.6575,46.6821,46.6411,46.6821,18800.0
2008-04-07 12:15:00,57.02,57.02,56.97,56.98,17400.0,46.6903,46.6903,46.6493,46.6575,17400.0
2008-04-07 12:20:00,56.97,56.99,56.96,56.97,9000.0,46.6493,46.6657,46.6411,46.6493,9000.0
2008-04-07 12:25:00,56.98,57.01,56.97,57.0,13100.0,46.6575,46.6821,46.6493,46.6739,13100.0
2008-04-07 12:30:00,57.02,57.03,56.97,57.0,45500.0,46.6903,46.6985,46.6493,46.6739,45500.0
2008-04-07 12:35:00,57.0,57.07,56.99,57.06,18000.0,46.6739,46.7312,46.6657,46.723,18000.0
2008-04-07 12:40:00,57.06,57.15,57.06,57.13,36200.0,46.723,46.7967,46.723,46.7803,36200.0
2008-04-07 12:45:00,57.11,57.13,57.07,57.09,27000.0,46.764,46.7803,46.7312,46.7476,27000.0
2008-04-07 12:50:00,57.08,57.11,57.07,57.07,21100.0,46.7394,46.764,46.7312,46.7312,21100.0
2008-04-07 12:55:00,57.07,57.07,57.04,57.07,16100.0,46.7312,46.7312,46.7066,46.7312,16100.0
2008-04-07 13:00:00,57.07,57.08,57.03,57.03,9400.0,46.7312,46.7394,46.6985,46.6985,9400.0
2008-04-07 13:05:00,57.03,57.03,56.99,56.99,25400.0,46.6985,46.6985,46.6657,46.6657,25400.0
2008-04-07 13:10:00,56.98,57.0,56.96,56.97,15900.0,46.6575,46.6739,46.6411,46.6493,15900.0
2008-04-07 13:15:00,56.96,56.97,56.92,56.92,12900.0,46.6411,46.6493,46.6084,46.6084,12900.0
2008-04-07 13:20:00,56.93,56.94,56.92,56.93,4200.0,46.6166,46.6248,46.6084,46.6166,4200.0
2008-04-07 13:25:00,56.93,56.96,56.93,56.95,31600.0,46.6166,46.6411,46.6166,46.6329,31600.0
2008-04-07 13:30:00,56.96,56.97,56.94,56.97,15300.0,46.6411,46.6493,46.6248,46.6493,15300.0
2008-04-07 13:35:00,56.97,56.99,56.93,56.95,23500.0,46.6493,46.6657,46.6166,46.6329,23500.0
2008-04-07 13:40:00,56.94,56.95,56.87,56.88,31000.0,46.6248,46.6329,46.5674,46.5756,31000.0
2008-04-07 13:45:00,56.87,56.89,56.87,56.88,9700.0,46.5674,46.5838,46.5674,46.5756,9700.0
2008-04-07 13:50:00,56.88,56.88,56.8,56.8,10200.0,46.5756,46.5756,46.5101,46.5101,10200.0
2008-04-07 13:55:00,56.8,56.87,56.8,56.86,23400.0,46.5101,46.5674,46.5101,46.5593,23400.0
2008-04-07 14:00:00,56.87,56.87,56.81,56.81,19200.0,46.5674,46.5674,46.5183,46.5183,19200.0
2008-04-07 14:05:00,56.8,56.83,56.8,56.81,19300.0,46.5101,46.5347,46.5101,46.5183,19300.0
2008-04-07 14:10:00,56.81,56.86,56.77,56.8,243000.0,46.5183,46.5593,46.4856,46.5101,243000.0
2008-04-07 14:15:00,56.8,56.82,56.78,56.78,20400.0,46.5101,46.5265,46.4937,46.4937,20400.0
2008-04-07 14:20:00,56.79,56.8,56.69,56.73,48300.0,46.5019,46.5101,46.42,46.4528,48300.0
2008-04-07 14:25:00,56.73,56.73,56.65,56.66,59400.0,46.4528,46.4528,46.3873,46.3955,59400.0
2008-04-07 14:30:00,56.67,56.69,56.57,56.6,61100.0,46.4037,46.42,46.3218,46.3464,61100.0
2008-04-07 14:35:00,56.6,56.61,56.52,56.6,25700.0,46.3464,46.3545,46.2808,46.3464,25700.0
2008-04-07 14:40:00,56.61,56.64,56.58,56.62,76200.0,46.3545,46.3791,46.33,46.3627,76200.0
2008-04-07 14:45:00,56.62,56.62,56.58,56.6,41200.0,46.3627,46.3627,46.33,46.3464,41200.0
2008-04-07 14:50:00,56.6,56.67,56.58,56.67,46800.0,46.3464,46.4037,46.33,46.4037,46800.0
2008-04-07 14:55:00,56.67,56.68,56.58,56.58,46300.0,46.4037,46.4119,46.33,46.33,46300.0
2008-04-07 15:00:00,56.57,56.57,56.47,56.54,73700.0,46.3218,46.3218,46.2399,46.2972,73700.0
2008-04-07 15:05:00,56.52,56.53,56.45,56.47,35300.0,46.2808,46.289,46.2235,46.2399,35300.0
2008-04-07 15:10:00,56.45,56.51,56.41,56.51,78600.0,46.2235,46.2727,46.1908,46.2727,78600.0
2008-04-07 15:15:00,56.51,56.55,56.48,56.55,34500.0,46.2727,46.3054,46.2481,46.3054,34500.0
2008-04-07 15:20:00,56.55,56.61,56.51,56.59,51700.0,46.3054,46.3545,46.2727,46.3382,51700.0
2008-04-07 15:25:00,56.6,56.61,56.56,56.6,26300.0,46.3464,46.3545,46.3136,46.3464,26300.0
2008-04-07 15:30:00,56.6,56.6,56.41,56.42,85700.0,46.3464,46.3464,46.1908,46.199,85700.0
2008-04-07 15:35:00,56.43,56.51,56.4,56.49,86100.0,46.2072,46.2727,46.1826,46.2563,86100.0
2008-04-07 15:40:00,56.5,56.54,56.45,56.5,62800.0,46.2645,46.2972,46.2235,46.2645,62800.0
2008-04-07 15:45:00,56.5,56.56,56.5,56.51,39500.0,46.2645,46.3136,46.2645,46.2727,39500.0
2008-04-07 15:50:00,56.52,56.56,56.49,56.5,31600.0,46.2808,46.3136,46.2563,46.2645,31600.0
2008-04-07 15:55:00,56.5,56.53,56.47,56.5,47800.0,46.2645,46.289,46.2399,46.2645,47800.0
2008-04-08 09:30:00,56.22,56.22,56.11,56.2,33200.0,46.0352,46.0352,45.9451,46.0188,33200.0
2008-04-08 09:35:00,56.22,56.26,56.17,56.2,34600.0,46.0352,46.0679,45.9943,46.0188,34600.0
2008-04-08 09:40:00,56.18,56.26,56.16,56.23,31300.0,46.0024,46.0679,45.9861,46.0434,31300.0
2008-04-08 09:45:00,56.26,56.29,56.2,56.23,20900.0,46.0679,46.0925,46.0188,46.0434,20900.0
2008-04-08 09:50:00,56.26,56.3,56.25,56.27,12200.0,46.0679,46.1007,46.0598,46.0761,12200.0
2008-04-08 09:55:00,56.32,56.32,56.26,56.3,28600.0,46.1171,46.1171,46.0679,46.1007,28600.0
2008-04-08 10:00:00,56.29,56.33,56.23,56.26,29900.0,46.0925,46.1253,46.0434,46.0679,29900.0
2008-04-08 10:05:00,56.25,56.25,56.18,56.21,28700.0,46.0598,46.0598,46.0024,46.027,28700.0
2008-04-08 10:10:00,56.22,56.33,56.22,56.28,43500.0,46.0352,46.1253,46.0352,46.0843,43500.0
2008-04-08 10:15:00,56.27,56.35,56.24,56.31,24700.0,46.0761,46.1416,46.0516,46.1089,24700.0
2008-04-08 10:20:00,56.32,56.39,56.31,56.35,31100.0,46.1171,46.1744,46.1089,46.1416,31100.0
2008-04-08 10:25:00,56.36,56.38,56.31,56.32,21200.0,46.1498,46.1662,46.1089,46.1171,21200.0
2008-04-08 10:30:00,56.31,56.36,56.29,56.34,15600.0,46.1089,46.1498,46.0925,46.1335,15600.0
2008-04-08 10:35:00,56.33,56.45,56.31,56.44,92200.0,46.1253,46.2235,46.1089,46.2153,92200.0
2008-04-08 10:40:00,56.43,56.49,56.43,56.47,53300.0,46.2072,46.2563,46.2072,46.2399,53300.0
2008-04-08 10:45:00,56.47,56.5,56.47,56.49,25900.0,46.2399,46.2645,46.2399,46.2563,25900.0
2008-04-08 10:50:00,56.5,56.52,56.45,56.48,25600.0,46.2645,46.2808,46.2235,46.2481,25600.0
2008-04-08 10:55:00,56.48,56.48,56.43,56.43,21200.0,46.2481,46.2481,46.2072,46.2072,21200.0
2008-04-08 11:00:00,56.42,56.42,56.37,56.4,27400.0,46.199,46.199,46.158,46.1826,27400.0
2008-04-08 11:05:00,56.41,56.44,56.39,56.44,34100.0,46.1908,46.2153,46.1744,46.2153,34100.0
2008-04-08 11:10:00,56.46,56.47,56.4,56.41,31500.0,46.2317,46.2399,46.1826,46.1908,31500.0
2008-04-08 11:15:00,56.4,56.43,56.39,56.42,25500.0,46.1826,46.2072,46.1744,46.199,25500.0
2008-04-08 11:20:00,56.42,56.46,56.41,56.45,16900.0,46.199,46.2317,46.1908,46.2235,16900.0
2008-04-08 11:25:00,56.44,56.46,56.43,56.44,14100.0,46.2153,46.2317,46.2072,46.2153,14100.0
2008-04-08 11:30:00,56.44,56.51,56.44,56.5,27100.0,46.2153,46.2727,46.2153,46.2645,27100.0
2008-04-08 11:35:00,56.51,56.52,56.43,56.44,26600.0,46.2727,46.2808,46.2072,46.2153,26600.0
2008-04-08 11:40:00,56.44,56.44,56.37,56.4,25600.0,46.2153,46.2153,46.158,46.1826,25600.0
2008-04-08 11:45:00,56.4,56.41,56.37,56.38,22300.0,46.1826,46.1908,46.158,46.1662,22300.0
2008-04-08 11:50:00,56.37,56.37,56.34,56.36,15800.0,46.158,46.158,46.1335,46.1498,15800.0
2008-04-08 11:55:00,56.36,56.39,56.36,56.37,21300.0,46.1498,46.1744,46.1498,46.158,21300.0
2008-04-08 12:00:00,56.37,56.41,56.35,56.37,33700.0,46.158,46.1908,46.1416,46.158,33700.0
2008-04-08 12:05:00,56.37,56.4,56.36,56.4,26400.0,46.158,46.1826,46.1498,46.1826,26400.0
2008-04-08 12:10:00,56.39,56.39,56.3,56.35,33700.0,46.1744,46.1744,46.1007,46.1416,33700.0
2008-04-08 12:15:00,56.34,56.37,56.32,56.37,15900.0,46.1335,46.158,46.1171,46.158,15900.0
2008-04-08 12:20:00,56.37,56.42,56.37,56.42,11500.0,46.158,46.199,46.158,46.199,11500.0
2008-04-08 12:25:00,56.42,56.43,56.35,56.35,21200.0,46.199,46.2072,46.1416,46.1416,21200.0
2008-04-08 12:30:00,56.35,56.38,56.35,56.37,13700.0,46.1416,46.1662,46.1416,46.158,13700.0
2008-04-08 12:35:00,56.37,56.37,56.34,56.36,17400.0,46.158,46.158,46.1335,46.1498,17400.0
2008-04-08 12:40:00,56.37,56.39,56.35,56.37,11500.0,46.158,46.1744,46.1416,46.158,11500.0
2008-04-08 12:45:00,56.37,56.41,56.36,56.41,18600.0,46.158,46.1908,46.1498,46.1908,18600.0
2008-04-08 12:50:00,56.41,56.42,56.38,56.39,53100.0,46.1908,46.199,46.1662,46.1744,53100.0
2008-04-08 12:55:00,56.4,56.4,56.36,56.37,12500.0,46.1826,46.1826,46.1498,46.158,12500.0
2008-04-08 13:00:00,56.37,56.39,56.33,56.35,24200.0,46.158,46.1744,46.1253,46.1416,24200.0
2008-04-08 13:05:00,56.34,56.35,56.32,56.35,22500.0,46.1335,46.1416,46.1171,46.1416,22500.0
2008-04-08 13:10:00,56.35,56.39,56.34,56.37,12100.0,46.1416,46.1744,46.1335,46.158,12100.0
2008-04-08 13:15:00,56.36,56.37,56.34,56.34,8100.0,46.1498,46.158,46.1335,46.1335,8100.0
2008-04-08 13:20:00,56.34,56.37,56.34,56.35,15000.0,46.1335,46.158,46.1335,46.1416,15000.0
2008-04-08 13:25:00,56.34,56.35,56.3,56.31,40900.0,46.1335,46.1416,46.1007,46.1089,40900.0
2008-04-08 13:30:00,56.3,56.3,56.27,56.29,9700.0,46.1007,46.1007,46.0761,46.0925,9700.0
2008-04-08 13:35:00,56.28,56.33,56.27,56.33,18000.0,46.0843,46.1253,46.0761,46.1253,18000.0
2008-04-08 13:40:00,56.33,56.33,56.29,56.31,12700.0,46.1253,46.1253,46.0925,46.1089,12700.0
2008-04-08 13:45:00,56.29,56.32,56.29,56.32,13100.0,46.0925,46.1171,46.0925,46.1171,13100.0
2008-04-08 13:50:00,56.31,56.39,56.31,56.38,10200.0,46.1089,46.1744,46.1089,46.1662,10200.0
2008-04-08 13:55:00,56.37,56.37,56.33,56.33,7200.0,46.158,46.158,46.1253,46.1253,7200.0
2008-04-08 14:00:00,56.34,56.35,56.26,56.33,72800.0,46.1335,46.1416,46.0679,46.1253,72800.0
2008-04-08 14:05:00,56.33,56.33,56.19,56.19,24500.0,46.1253,46.1253,46.0106,46.0106,24500.0
2008-04-08 14:10:00,56.21,56.24,56.18,56.21,17100.0,46.027,46.0516,46.0024,46.027,17100.0
2008-04-08 14:15:00,56.21,56.23,56.18,56.19,23100.0,46.027,46.0434,46.0024,46.0106,23100.0
2008-04-08 14:20:00,56.19,56.2,56.13,56.15,14200.0,46.0106,46.0188,45.9615,45.9779,14200.0
2008-04-08 14:25:00,56.15,56.21,56.12,56.2,25200.0,45.9779,46.027,45.9533,46.0188,25200.0
2008-04-08 14:30:00,56.21,56.23,56.18,56.19,23700.0,46.027,46.0434,46.0024,46.0106,23700.0
2008-04-08 14:35:00,56.18,56.25,56.17,56.22,24300.0,46.0024,46.0598,45.9943,46.0352,24300.0
2008-04-08 14:40:00,56.22,56.25,56.19,56.2,19000.0,46.0352,46.0598,46.0106,46.0188,19000.0
2008-04-08 14:45:00,56.2,56.29,56.19,56.25,53400.0,46.0188,46.0925,46.0106,46.0598,53400.0
2008-04-08 14:50:00,56.26,56.36,56.26,56.32,34200.0,46.0679,46.1498,46.0679,46.1171,34200.0
2008-04-08 14:55:00,56.32,56.35,56.3,56.35,19700.0,46.1171,46.1416,46.1007,46.1416,19700.0
2008-04-08 15:00:00,56.34,56.34,56.25,56.26,25800.0,46.1335,46.1335,46.0598,46.0679,25800.0
2008-04-08 15:05:00,56.26,56.26,56.21,56.25,18700.0,46.0679,46.0679,46.027,46.0598,18700.0
2008-04-08 15:10:00,56.25,56.25,56.2,56.23,21500.0,46.0598,46.0598,46.0188,46.0434,21500.0
2008-04-08 15:15:00,56.22,56.26,56.22,56.25,24900.0,46.0352,46.0679,46.0352,46.0598,24900.0
2008-04-08 15:20:00,56.26,56.27,56.18,56.21,40200.0,46.0679,46.0761,46.0024,46.027,40200.0
2008-04-08 15:25:00,56.2,56.3,56.2,56.28,34100.0,46.0188,46.1007,46.0188,46.0843,34100.0
2008-04-08 15:30:00,56.3,56.41,56.3,56.36,64700.0,46.1007,46.1908,46.1007,46.1498,64700.0
2008-04-08 15:35:00,56.36,56.38,56.33,56.34,81500.0,46.1498,46.1662,46.1253,46.1335,81500.0
2008-04-08 15:40:00,56.32,56.4,56.32,56.4,97000.0,46.1171,46.1826,46.1171,46.1826,97000.0
2008-04-08 15:45:00,56.4,56.42,56.32,56.34,100400.0,46.1826,46.199,46.1171,46.1335,100400.0
2008-04-08 15:50:00,56.35,56.4,56.34,56.38,104700.0,46.1416,46.1826,46.1335,46.1662,104700.0
2008-04-08 15:55:00,56.38,56.41,56.35,56.38,131000.0,46.1662,46.1908,46.1416,46.1662,131000.0
2008-04-08 16:00:00,56.41,56.41,56.41,56.41,14300.0,46.1908,46.1908,46.1908,46.1908,14300.0
2008-04-08 16:05:00,56.41,56.41,56.41,56.41,0.0,46.1908,46.1908,46.1908,46.1908,0.0
2008-04-08 16:10:00,56.41,56.41,56.41,56.41,0.0,46.1908,46.1908,46.1908,46.1908,0.0
2008-04-09 09:30:00,56.33,56.43,56.31,56.39,58000.0,46.1253,46.2072,46.1089,46.1744,58000.0
2008-04-09 09:35:00,56.37,56.45,56.36,56.38,25800.0,46.158,46.2235,46.1498,46.1662,25800.0
2008-04-09 09:40:00,56.37,56.37,56.24,56.25,28200.0,46.158,46.158,46.0516,46.0598,28200.0
2008-04-09 09:45:00,56.25,56.29,56.2,56.21,25000.0,46.0598,46.0925,46.0188,46.027,25000.0
2008-04-09 09:50:00,56.22,56.27,56.18,56.19,16400.0,46.0352,46.0761,46.0024,46.0106,16400.0
2008-04-09 09:55:00,56.18,56.18,56.12,56.15,26100.0,46.0024,46.0024,45.9533,45.9779,26100.0
2008-04-09 10:00:00,56.16,56.2,56.08,56.11,25800.0,45.9861,46.0188,45.9206,45.9451,25800.0
2008-04-09 10:05:00,56.12,56.13,56.06,56.13,11600.0,45.9533,45.9615,45.9042,45.9615,11600.0
2008-04-09 10:10:00,56.15,56.17,56.12,56.14,20700.0,45.9779,45.9943,45.9533,45.9697,20700.0
2008-04-09 10:15:00,56.13,56.19,56.1,56.18,32200.0,45.9615,46.0106,45.9369,46.0024,32200.0
2008-04-09 10:20:00,56.18,56.21,56.16,56.17,16600.0,46.0024,46.027,45.9861,45.9943,16600.0
2008-04-09 10:25:00,56.16,56.16,56.11,56.13,25700.0,45.9861,45.9861,45.9451,45.9615,25700.0
2008-04-09 10:30:00,56.14,56.16,56.03,56.09,36300.0,45.9697,45.9861,45.8796,45.9287,36300.0
2008-04-09 10:35:00,56.11,56.11,56.04,56.06,23700.0,45.9451,45.9451,45.8878,45.9042,23700.0
2008-04-09 10:40:00,56.07,56.07,56.02,56.07,21800.0,45.9124,45.9124,45.8714,45.9124,21800.0
2008-04-09 10:45:00,56.08,56.12,56.07,56.12,14200.0,45.9206,45.9533,45.9124,45.9533,14200.0
2008-04-09 10:50:00,56.12,56.13,56.05,56.08,19200.0,45.9533,45.9615,45.896,45.9206,19200.0
2008-04-09 10:55:00,56.09,56.14,56.09,56.14,16400.0,45.9287,45.9697,45.9287,45.9697,16400.0
2008-04-09 11:00:00,56.14,56.19,56.14,56.15,33700.0,45.9697,46.0106,45.9697,45.9779,33700.0
2008-04-09 11:05:00,56.16,56.18,56.14,56.14,99700.0,45.9861,46.0024,45.9697,45.9697,99700.0
2008-04-09 11:10:00,56.15,56.16,56.12,56.13,17000.0,45.9779,45.9861,45.9533,45.9615,17000.0
2008-04-09 11:15:00,56.11,56.14,56.07,56.09,22700.0,45.9451,45.9697,45.9124,45.9287,22700.0
2008-04-09 11:20:00,56.09,56.11,56.0,56.01,38500.0,45.9287,45.9451,45.8551,45.8632,38500.0
2008-04-09 11:25:00,56.01,56.01,55.96,55.99,116800.0,45.8632,45.8632,45.8223,45.8469,116800.0
2008-04-09 11:30:00,56.0,56.01,55.98,56.0,20300.0,45.8551,45.8632,45.8387,45.8551,20300.0
2008-04-09 11:35:00,56.0,56.0,55.84,55.84,57100.0,45.8551,45.8551,45.724,45.724,57100.0
2008-04-09 11:40:00,55.85,55.9,55.85,55.87,50700.0,45.7322,45.7732,45.7322,45.7486,50700.0
2008-04-09 11:45:00,55.87,55.91,55.86,55.87,122800.0,45.7486,45.7814,45.7404,45.7486,122800.0
2008-04-09 11:50:00,55.88,55.88,55.81,55.82,61500.0,45.7568,45.7568,45.6995,45.7077,61500.0
2008-04-09 11:55:00,55.82,55.84,55.79,55.82,11900.0,45.7077,45.724,45.6831,45.7077,11900.0
2008-04-09 12:00:00,55.82,55.88,55.81,55.88,11900.0,45.7077,45.7568,45.6995,45.7568,11900.0
2008-04-09 12:05:00,55.88,55.89,55.87,55.87,18100.0,45.7568,45.765,45.7486,45.7486,18100.0
2008-04-09 12:10:00,55.87,55.87,55.84,55.87,34300.0,45.7486,45.7486,45.724,45.7486,34300.0
2008-04-09 12:15:00,55.86,55.88,55.84,55.84,32400.0,45.7404,45.7568,45.724,45.724,32400.0
2008-04-09 12:20:00,55.85,55.85,55.79,55.85,31100.0,45.7322,45.7322,45.6831,45.7322,31100.0
2008-04-09 12:25:00,55.84,55.89,55.84,55.88,11500.0,45.724,45.765,45.724,45.7568,11500.0
2008-04-09 12:30:00,55.89,55.91,55.88,55.9,9500.0,45.765,45.7814,45.7568,45.7732,9500.0
2008-04-09 12:35:00,55.9,55.91,55.85,55.87,41200.0,45.7732,45.7814,45.7322,45.7486,41200.0
2008-04-09 12:40:00,55.88,55.88,55.85,55.85,74000.0,45.7568,45.7568,45.7322,45.7322,74000.0
2008-04-09 12:45:00,55.85,55.85,55.78,55.78,12700.0,45.7322,45.7322,45.6749,45.6749,12700.0
2008-04-09 12:50:00,55.79,55.83,55.79,55.8,31300.0,45.6831,45.7158,45.6831,45.6913,31300.0
2008-04-09 12:55:00,55.79,55.79,55.75,55.75,29500.0,45.6831,45.6831,45.6503,45.6503,29500.0
2008-04-09 13:00:00,55.74,55.8,55.74,55.78,25300.0,45.6422,45.6913,45.6422,45.6749,25300.0
2008-04-09 13:05:00,55.78,55.81,55.7,55.81,37100.0,45.6749,45.6995,45.6094,45.6995,37100.0
2008-04-09 13:10:00,55.83,55.85,55.81,55.82,18600.0,45.7158,45.7322,45.6995,45.7077,18600.0
2008-04-09 13:15:00,55.82,55.87,55.81,55.85,24000.0,45.7077,45.7486,45.6995,45.7322,24000.0
2008-04-09 13:20:00,55.85,55.85,55.82,55.83,28400.0,45.7322,45.7322,45.7077,45.7158,28400.0
2008-04-09 13:25:00,55.82,55.85,55.8,55.82,6200.0,45.7077,45.7322,45.6913,45.7077,6200.0
2008-04-09 13:30:00,55.82,55.84,55.8,55.82,11000.0,45.7077,45.724,45.6913,45.7077,11000.0
2008-04-09 13:35:00,55.82,55.89,55.82,55.88,16300.0,45.7077,45.765,45.7077,45.7568,16300.0
2008-04-09 13:40:00,55.87,55.9,55.85,55.88,28200.0,45.7486,45.7732,45.7322,45.7568,28200.0
2008-04-09 13:45:00,55.9,55.9,55.85,55.86,31500.0,45.7732,45.7732,45.7322,45.7404,31500.0
2008-04-09 13:50:00,55.85,55.89,55.83,55.89,16700.0,45.7322,45.765,45.7158,45.765,16700.0
2008-04-09 13:55:00,55.89,55.93,55.86,55.92,24900.0,45.765,45.7977,45.7404,45.7895,24900.0
2008-04-09 14:00:00,55.92,55.96,55.92,55.95,24300.0,45.7895,45.8223,45.7895,45.8141,24300.0
2008-04-09 14:05:00,55.93,55.96,55.91,55.93,7500.0,45.7977,45.8223,45.7814,45.7977,7500.0
2008-04-09 14:10:00,55.93,55.94,55.79,55.79,61500.0,45.7977,45.8059,45.6831,45.6831,61500.0
2008-04-09 14:15:00,55.79,55.82,55.75,55.78,26600.0,45.6831,45.7077,45.6503,45.6749,26600.0
2008-04-09 14:20:00,55.78,55.81,55.76,55.78,15500.0,45.6749,45.6995,45.6585,45.6749,15500.0
2008-04-09 14:25:00,55.77,55.79,55.73,55.77,19500.0,45.6667,45.6831,45.634,45.6667,19500.0
2008-04-09 14:30:00,55.77,55.77,55.71,55.74,16000.0,45.6667,45.6667,45.6176,45.6422,16000.0
2008-04-09 14:35:00,55.72,55.79,55.7,55.79,29100.0,45.6258,45.6831,45.6094,45.6831,29100.0
2008-04-09 14:40:00,55.8,55.8,55.76,55.76,18800.0,45.6913,45.6913,45.6585,45.6585,18800.0
2008-04-09 14:45:00,55.75,55.78,55.71,55.72,32500.0,45.6503,45.6749,45.6176,45.6258,32500.0
2008-04-09 14:50:00,55.72,55.72,55.66,55.68,43000.0,45.6258,45.6258,45.5766,45.593,43000.0
2008-04-09 14:55:00,55.67,55.73,55.66,55.69,41200.0,45.5848,45.634,45.5766,45.6012,41200.0
2008-04-09 15:00:00,55.69,55.74,55.65,55.7,24900.0,45.6012,45.6422,45.5685,45.6094,24900.0
2008-04-09 15:05:00,55.71,55.76,55.7,55.72,26100.0,45.6176,45.6585,45.6094,45.6258,26100.0
2008-04-09 15:10:00,55.73,55.73,55.65,55.7,51300.0,45.634,45.634,45.5685,45.6094,51300.0
2008-04-09 15:15:00,55.7,55.76,55.68,55.76,48200.0,45.6094,45.6585,45.593,45.6585,48200.0
2008-04-09 15:20:00,55.77,55.81,55.75,55.75,42000.0,45.6667,45.6995,45.6503,45.6503,42000.0
2008-04-09 15:25:00,55.75,55.81,55.75,55.77,38500.0,45.6503,45.6995,45.6503,45.6667,38500.0
2008-04-09 15:30:00,55.78,55.85,55.76,55.84,31000.0,45.6749,45.7322,45.6585,45.724,31000.0
2008-04-09 15:35:00,55.84,55.95,55.84,55.94,43200.0,45.724,45.8141,45.724,45.8059,43200.0
2008-04-09 15:40:00,55.94,55.96,55.91,55.93,46800.0,45.8059,45.8223,45.7814,45.7977,46800.0
2008-04-09 15:45:00,55.92,55.94,55.86,55.87,73600.0,45.7895,45.8059,45.7404,45.7486,73600.0
2008-04-09 15:50:00,55.87,55.87,55.83,55.83,84600.0,45.7486,45.7486,45.7158,45.7158,84600.0
2008-04-09 15:55:00,55.84,55.86,55.82,55.84,114800.0,45.724,45.7404,45.7077,45.724,114800.0
2008-04-09 16:00:00,55.86,55.87,55.84,55.86,93600.0,45.7404,45.7486,45.724,45.7404,93600.0
2008-04-09 16:05:00,56.0,56.08,56.0,56.08,9600.0,45.8551,45.9206,45.8551,45.9206,9600.0
2008-04-09 16:10:00,56.07,56.07,56.07,56.07,1600.0,45.9124,45.9124,45.9124,45.9124,1600.0
2008-04-10 09:30:00,55.99,56.1,55.9,56.05,36300.0,45.8469,45.9369,45.7732,45.896,36300.0
2008-04-10 09:35:00,56.06,56.06,55.98,55.99,19600.0,45.9042,45.9042,45.8387,45.8469,19600.0
2008-04-10 09:40:00,55.98,56.05,55.95,55.95,40500.0,45.8387,45.896,45.8141,45.8141,40500.0
2008-04-10 09:45:00,55.97,55.99,55.91,55.93,20300.0,45.8305,45.8469,45.7814,45.7977,20300.0
2008-04-10 09:50:00,55.91,55.94,55.88,55.91,13100.0,45.7814,45.8059,45.7568,45.7814,13100.0
2008-04-10 09:55:00,55.91,55.95,55.84,55.9,8100.0,45.7814,45.8141,45.724,45.7732,8100.0
2008-04-10 10:00:00,55.88,55.89,55.82,55.88,44300.0,45.7568,45.765,45.7077,45.7568,44300.0
2008-04-10 10:05:00,55.89,56.0,55.89,55.96,25100.0,45.765,45.8551,45.765,45.8223,25100.0
2008-04-10 10:10:00,55.94,56.04,55.94,56.01,21600.0,45.8059,45.8878,45.8059,45.8632,21600.0
2008-04-10 10:15:00,56.01,56.01,55.94,55.99,16900.0,45.8632,45.8632,45.8059,45.8469,16900.0
2008-04-10 10:20:00,56.02,56.15,56.0,56.15,30500.0,45.8714,45.9779,45.8551,45.9779,30500.0
2008-04-10 10:25:00,56.18,56.2,56.16,56.2,15000.0,46.0024,46.0188,45.9861,46.0188,15000.0
2008-04-10 10:30:00,56.2,56.22,56.15,56.17,16400.0,46.0188,46.0352,45.9779,45.9943,16400.0
2008-04-10 10:35:00,56.15,56.18,56.13,56.15,5500.0,45.9779,46.0024,45.9615,45.9779,5500.0
2008-04-10 10:40:00,56.15,56.29,56.15,56.28,33000.0,45.9779,46.0925,45.9779,46.0843,33000.0
2008-04-10 10:45:00,56.28,56.35,56.27,56.35,13600.0,46.0843,46.1416,46.0761,46.1416,13600.0
2008-04-10 10:50:00,56.34,56.36,56.3,56.3,22500.0,46.1335,46.1498,46.1007,46.1007,22500.0
2008-04-10 10:55:00,56.3,56.42,56.3,56.41,22000.0,46.1007,46.199,46.1007,46.1908,22000.0
2008-04-10 11:00:00,56.41,56.41,56.32,56.32,13600.0,46.1908,46.1908,46.1171,46.1171,13600.0
2008-04-10 11:05:00,56.32,56.37,56.32,56.35,15600.0,46.1171,46.158,46.1171,46.1416,15600.0
2008-04-10 11:10:00,56.37,56.46,56.37,56.45,9300.0,46.158,46.2317,46.158,46.2235,9300.0
2008-04-10 11:15:00,56.44,56.45,56.41,56.44,23900.0,46.2153,46.2235,46.1908,46.2153,23900.0
2008-04-10 11:20:00,56.46,56.5,56.45,56.47,14300.0,46.2317,46.2645,46.2235,46.2399,14300.0
2008-04-10 11:25:00,56.47,56.49,56.42,56.42,13500.0,46.2399,46.2563,46.199,46.199,13500.0
2008-04-10 11:30:00,56.42,56.47,56.41,56.46,16600.0,46.199,46.2399,46.1908,46.2317,16600.0
2008-04-10 11:35:00,56.47,56.53,56.46,56.46,29300.0,46.2399,46.289,46.2317,46.2317,29300.0
2008-04-10 11:40:00,56.45,56.54,56.45,56.54,17800.0,46.2235,46.2972,46.2235,46.2972,17800.0
2008-04-10 11:45:00,56.54,56.57,56.53,56.55,17500.0,46.2972,46.3218,46.289,46.3054,17500.0
2008-04-10 11:50:00,56.54,56.56,56.51,56.53,12700.0,46.2972,46.3136,46.2727,46.289,12700.0
2008-04-10 11:55:00,56.54,56.56,56.54,56.55,27200.0,46.2972,46.3136,46.2972,46.3054,27200.0
2008-04-10 12:00:00,56.56,56.59,56.49,56.51,9900.0,46.3136,46.3382,46.2563,46.2727,9900.0
2008-04-10 12:05:00,56.51,56.51,56.45,56.46,32600.0,46.2727,46.2727,46.2235,46.2317,32600.0
2008-04-10 12:10:00,56.46,56.47,56.45,56.46,7500.0,46.2317,46.2399,46.2235,46.2317,7500.0
2008-04-10 12:15:00,56.46,56.47,56.44,56.47,8100.0,46.2317,46.2399,46.2153,46.2399,8100.0
2008-04-10 12:20:00,56.48,56.52,56.46,56.49,12900.0,46.2481,46.2808,46.2317,46.2563,12900.0
2008-04-10 12:25:00,56.5,56.5,56.46,56.47,5400.0,46.2645,46.2645,46.2317,46.2399,5400.0
2008-04-10 12:30:00,56.46,56.52,56.46,56.51,13100.0,46.2317,46.2808,46.2317,46.2727,13100.0
2008-04-10 12:35:00,56.5,56.54,56.48,56.54,7500.0,46.2645,46.2972,46.2481,46.2972,7500.0
2008-04-10 12:40:00,56.53,56.56,56.51,56.56,33700.0,46.289,46.3136,46.2727,46.3136,33700.0
2008-04-10 12:45:00,56.56,56.56,56.45,56.45,25400.0,46.3136,46.3136,46.2235,46.2235,25400.0
2008-04-10 12:50:00,56.44,56.44,56.41,56.44,9200.0,46.2153,46.2153,46.1908,46.2153,9200.0
2008-04-10 12:55:00,56.43,56.43,56.4,56.42,4300.0,46.2072,46.2072,46.1826,46.199,4300.0
2008-04-10 13:00:00,56.43,56.47,56.41,56.41,23300.0,46.2072,46.2399,46.1908,46.1908,23300.0
2008-04-10 13:05:00,56.42,56.43,56.41,56.42,10600.0,46.199,46.2072,46.1908,46.199,10600.0
2008-04-10 13:10:00,56.43,56.5,56.43,56.46,30400.0,46.2072,46.2645,46.2072,46.2317,30400.0
2008-04-10 13:15:00,56.46,56.49,56.46,56.46,4900.0,46.2317,46.2563,46.2317,46.2317,4900.0
2008-04-10 13:20:00,56.46,56.49,56.46,56.49,5500.0,46.2317,46.2563,46.2317,46.2563,5500.0
2008-04-10 13:25:00,56.5,56.53,56.47,56.51,10800.0,46.2645,46.289,46.2399,46.2727,10800.0
2008-04-10 13:30:00,56.51,56.56,56.5,56.54,11600.0,46.2727,46.3136,46.2645,46.2972,11600.0
2008-04-10 13:35:00,56.53,56.58,56.53,56.58,6500.0,46.289,46.33,46.289,46.33,6500.0
2008-04-10 13:40:00,56.58,56.6,56.54,56.57,18500.0,46.33,46.3464,46.2972,46.3218,18500.0
2008-04-10 13:45:00,56.57,56.59,56.55,56.58,16700.0,46.3218,46.3382,46.3054,46.33,16700.0
2008-04-10 13:50:00,56.58,56.61,56.55,56.55,13400.0,46.33,46.3545,46.3054,46.3054,13400.0
2008-04-10 13:55:00,56.55,56.57,56.47,56.47,33600.0,46.3054,46.3218,46.2399,46.2399,33600.0
2008-04-10 14:00:00,56.47,56.51,56.46,56.47,52100.0,46.2399,46.2727,46.2317,46.2399,52100.0
2008-04-10 14:05:00,56.48,56.5,56.47,56.49,14600.0,46.2481,46.2645,46.2399,46.2563,14600.0
2008-04-10 14:10:00,56.49,56.51,56.48,56.48,14600.0,46.2563,46.2727,46.2481,46.2481,14600.0
2008-04-10 14:15:00,56.47,56.47,56.42,56.46,16500.0,46.2399,46.2399,46.199,46.2317,16500.0
2008-04-10 14:20:00,56.46,56.46,56.4,56.42,22800.0,46.2317,46.2317,46.1826,46.199,22800.0
2008-04-10 14:25:00,56.4,56.4,56.37,56.39,4000.0,46.1826,46.1826,46.158,46.1744,4000.0
2008-04-10 14:30:00,56.37,56.4,56.31,56.39,33100.0,46.158,46.1826,46.1089,46.1744,33100.0
2008-04-10 14:35:00,56.4,56.44,56.39,56.42,42500.0,46.1826,46.2153,46.1744,46.199,42500.0
2008-04-10 14:40:00,56.42,56.46,56.4,56.45,26900.0,46.199,46.2317,46.1826,46.2235,26900.0
2008-04-10 14:45:00,56.46,56.47,56.43,56.46,20100.0,46.2317,46.2399,46.2072,46.2317,20100.0
2008-04-10 14:50:00,56.45,56.49,56.43,56.47,22900.0,46.2235,46.2563,46.2072,46.2399,22900.0
2008-04-10 14:55:00,56.47,56.56,56.47,56.54,7500.0,46.2399,46.3136,46.2399,46.2972,7500.0
2008-04-10 15:00:00,56.54,56.56,56.5,56.53,16300.0,46.2972,46.3136,46.2645,46.289,16300.0
2008-04-10 15:05:00,56.54,56.57,56.53,56.54,6500.0,46.2972,46.3218,46.289,46.2972,6500.0
2008-04-10 15:10:00,56.53,56.53,56.43,56.44,41800.0,46.289,46.289,46.2072,46.2153,41800.0
2008-04-10 15:15:00,56.43,56.49,56.43,56.46,31000.0,46.2072,46.2563,46.2072,46.2317,31000.0
2008-04-10 15:20:00,56.46,56.47,56.42,56.47,13600.0,46.2317,46.2399,46.199,46.2399,13600.0
2008-04-10 15:25:00,56.47,56.5,56.42,56.45,22800.0,46.2399,46.2645,46.199,46.2235,22800.0
2008-04-10 15:30:00,56.45,56.45,56.25,56.26,36500.0,46.2235,46.2235,46.0598,46.0679,36500.0
2008-04-10 15:35:00,56.27,56.29,56.24,56.27,47800.0,46.0761,46.0925,46.0516,46.0761,47800.0
2008-04-10 15:40:00,56.27,56.29,56.2,56.24,72400.0,46.0761,46.0925,46.0188,46.0516,72400.0
2008-04-10 15:45:00,56.23,56.27,56.23,56.26,36400.0,46.0434,46.0761,46.0434,46.0679,36400.0
2008-04-10 15:50:00,56.26,56.33,56.26,56.33,63800.0,46.0679,46.1253,46.0679,46.1253,63800.0
2008-04-10 15:55:00,56.33,56.36,56.31,56.34,98300.0,46.1253,46.1498,46.1089,46.1335,98300.0
2008-04-10 16:00:00,56.34,56.59,56.3,56.57,48300.0,46.1335,46.3382,46.1007,46.3218,48300.0
2008-04-10 16:05:00,56.42,56.47,56.42,56.47,1300.0,46.199,46.2399,46.199,46.2399,1300.0
2008-04-10 16:10:00,56.47,56.47,56.47,56.47,0.0,46.2399,46.2399,46.2399,46.2399,0.0
2008-04-11 09:30:00,55.84,55.96,55.8,55.87,55800.0,45.724,45.8223,45.6913,45.7486,55800.0
2008-04-11 09:35:00,55.84,55.89,55.76,55.79,26200.0,45.724,45.765,45.6585,45.6831,26200.0
2008-04-11 09:40:00,55.77,55.85,55.77,55.82,14300.0,45.6667,45.7322,45.6667,45.7077,14300.0
2008-04-11 09:45:00,55.77,55.87,55.75,55.87,26300.0,45.6667,45.7486,45.6503,45.7486,26300.0
2008-04-11 09:50:00,55.87,55.9,55.84,55.89,14500.0,45.7486,45.7732,45.724,45.765,14500.0
2008-04-11 09:55:00,55.89,55.89,55.79,55.8,71800.0,45.765,45.765,45.6831,45.6913,71800.0
2008-04-11 10:00:00,55.8,55.84,55.71,55.76,24900.0,45.6913,45.724,45.6176,45.6585,24900.0
2008-04-11 10:05:00,55.77,55.77,55.65,55.66,27900.0,45.6667,45.6667,45.5685,45.5766,27900.0
2008-04-11 10:10:00,55.65,55.74,55.65,55.72,17200.0,45.5685,45.6422,45.5685,45.6258,17200.0
2008-04-11 10:15:00,55.72,55.83,55.72,55.82,30800.0,45.6258,45.7158,45.6258,45.7077,30800.0
2008-04-11 10:20:00,55.82,55.85,55.8,55.8,39700.0,45.7077,45.7322,45.6913,45.6913,39700.0
2008-04-11 10:25:00,55.8,55.81,55.72,55.74,46400.0,45.6913,45.6995,45.6258,45.6422,46400.0
2008-04-11 10:30:00,55.76,55.8,55.72,55.77,32700.0,45.6585,45.6913,45.6258,45.6667,32700.0
2008-04-11 10:35:00,55.78,55.84,55.78,55.81,52400.0,45.6749,45.724,45.6749,45.6995,52400.0
2008-04-11 10:40:00,55.8,55.89,55.8,55.87,16700.0,45.6913,45.765,45.6913,45.7486,16700.0
2008-04-11 10:45:00,55.86,55.96,55.86,55.94,17300.0,45.7404,45.8223,45.7404,45.8059,17300.0
2008-04-11 10:50:00,55.94,55.94,55.89,55.89,28100.0,45.8059,45.8059,45.765,45.765,28100.0
2008-04-11 10:55:00,55.9,55.9,55.84,55.87,14200.0,45.7732,45.7732,45.724,45.7486,14200.0
2008-04-11 11:00:00,55.86,55.86,55.78,55.78,23100.0,45.7404,45.7404,45.6749,45.6749,23100.0
2008-04-11 11:05:00,55.77,55.85,55.76,55.83,20900.0,45.6667,45.7322,45.6585,45.7158,20900.0
2008-04-11 11:10:00,55.83,55.86,55.77,55.79,23400.0,45.7158,45.7404,45.6667,45.6831,23400.0
2008-04-11 11:15:00,55.78,55.8,55.74,55.79,17200.0,45.6749,45.6913,45.6422,45.6831,17200.0
2008-04-11 11:20:00,55.8,55.81,55.77,55.79,28100.0,45.6913,45.6995,45.6667,45.6831,28100.0
2008-04-11 11:25:00,55.8,55.8,55.76,55.78,23200.0,45.6913,45.6913,45.6585,45.6749,23200.0
2008-04-11 11:30:00,55.77,55.81,55.76,55.8,20500.0,45.6667,45.6995,45.6585,45.6913,20500.0
2008-04-11 11:35:00,55.8,55.82,55.8,55.82,4100.0,45.6913,45.7077,45.6913,45.7077,4100.0
2008-04-11 11:40:00,55.82,55.87,55.82,55.86,7100.0,45.7077,45.7486,45.7077,45.7404,7100.0
2008-04-11 11:45:00,55.85,55.88,55.82,55.85,18200.0,45.7322,45.7568,45.7077,45.7322,18200.0
2008-04-11 11:50:00,55.85,55.86,55.81,55.82,9900.0,45.7322,45.7404,45.6995,45.7077,9900.0
2008-04-11 11:55:00,55.8,55.85,55.78,55.85,13600.0,45.6913,45.7322,45.6749,45.7322,13600.0
2008-04-11 12:00:00,55.84,55.85,55.79,55.83,22000.0,45.724,45.7322,45.6831,45.7158,22000.0
2008-04-11 12:05:00,55.81,55.81,55.74,55.75,19200.0,45.6995,45.6995,45.6422,45.6503,19200.0
2008-04-11 12:10:00,55.74,55.76,55.74,55.74,24300.0,45.6422,45.6585,45.6422,45.6422,24300.0
2008-04-11 12:15:00,55.74,55.76,55.73,55.76,12000.0,45.6422,45.6585,45.634,45.6585,12000.0
2008-04-11 12:20:00,55.76,55.76,55.61,55.62,23700.0,45.6585,45.6585,45.5357,45.5439,23700.0
2008-04-11 12:25:00,55.62,55.62,55.56,55.58,19400.0,45.5439,45.5439,45.4948,45.5111,19400.0
2008-04-11 12:30:00,55.56,55.61,55.56,55.61,9400.0,45.4948,45.5357,45.4948,45.5357,9400.0
2008-04-11 12:35:00,55.6,55.61,55.59,55.6,11000.0,45.5275,45.5357,45.5193,45.5275,11000.0
2008-04-11 12:40:00,55.6,55.62,55.57,55.59,10700.0,45.5275,45.5439,45.5029,45.5193,10700.0
2008-04-11 12:45:00,55.59,55.64,55.58,55.64,9300.0,45.5193,45.5603,45.5111,45.5603,9300.0
2008-04-11 12:50:00,55.65,55.67,55.62,55.67,11800.0,45.5685,45.5848,45.5439,45.5848,11800.0
2008-04-11 12:55:00,55.67,55.67,55.64,55.65,9000.0,45.5848,45.5848,45.5603,45.5685,9000.0
2008-04-11 13:00:00,55.65,55.65,55.62,55.65,9500.0,45.5685,45.5685,45.5439,45.5685,9500.0
2008-04-11 13:05:00,55.65,55.66,55.65,55.65,7000.0,45.5685,45.5766,45.5685,45.5685,7000.0
2008-04-11 13:10:00,55.64,55.67,55.64,55.67,19700.0,45.5603,45.5848,45.5603,45.5848,19700.0
2008-04-11 13:15:00,55.68,55.7,55.68,55.69,15300.0,45.593,45.6094,45.593,45.6012,15300.0
2008-04-11 13:20:00,55.69,55.69,55.64,55.67,13500.0,45.6012,45.6012,45.5603,45.5848,13500.0
2008-04-11 13:25:00,55.67,55.68,55.59,55.6,28300.0,45.5848,45.593,45.5193,45.5275,28300.0
2008-04-11 13:30:00,55.57,55.58,55.56,55.58,6700.0,45.5029,45.5111,45.4948,45.5111,6700.0
2008-04-11 13:35:00,55.58,55.58,55.5,55.53,20300.0,45.5111,45.5111,45.4456,45.4702,20300.0
2008-04-11 13:40:00,55.52,55.55,55.51,55.51,17500.0,45.462,45.4866,45.4538,45.4538,17500.0
2008-04-11 13:45:00,55.52,55.53,55.49,55.51,8300.0,45.462,45.4702,45.4374,45.4538,8300.0
2008-04-11 13:50:00,55.51,55.51,55.46,55.47,27000.0,45.4538,45.4538,45.4129,45.4211,27000.0
2008-04-11 13:55:00,55.46,55.53,55.46,55.52,10100.0,45.4129,45.4702,45.4129,45.462,10100.0
2008-04-11 14:00:00,55.52,55.53,55.48,55.49,11000.0,45.462,45.4702,45.4293,45.4374,11000.0
2008-04-11 14:05:00,55.5,55.51,55.48,55.48,7800.0,45.4456,45.4538,45.4293,45.4293,7800.0
2008-04-11 14:10:00,55.51,55.51,55.4,55.4,22600.0,45.4538,45.4538,45.3637,45.3637,22600.0
2008-04-11 14:15:00,55.38,55.4,55.35,55.4,17100.0,45.3474,45.3637,45.3228,45.3637,17100.0
2008-04-11 14:20:00,55.41,55.42,55.37,55.39,13200.0,45.3719,45.3801,45.3392,45.3556,13200.0
2008-04-11 14:25:00,55.39,55.44,55.37,55.42,12200.0,45.3556,45.3965,45.3392,45.3801,12200.0
2008-04-11 14:30:00,55.41,55.45,55.41,55.41,17400.0,45.3719,45.4047,45.3719,45.3719,17400.0
2008-04-11 14:35:00,55.41,55.44,55.4,55.4,24500.0,45.3719,45.3965,45.3637,45.3637,24500.0
2008-04-11 14:40:00,55.41,55.43,55.35,55.36,80600.0,45.3719,45.3883,45.3228,45.331,80600.0
2008-04-11 14:45:00,55.37,55.43,55.37,55.43,23900.0,45.3392,45.3883,45.3392,45.3883,23900.0
2008-04-11 14:50:00,55.44,55.48,55.44,55.48,32900.0,45.3965,45.4293,45.3965,45.4293,32900.0
2008-04-11 14:55:00,55.5,55.51,55.39,55.4,65800.0,45.4456,45.4538,45.3556,45.3637,65800.0
2008-04-11 15:00:00,55.41,55.41,55.34,55.36,35800.0,45.3719,45.3719,45.3146,45.331,35800.0
2008-04-11 15:05:00,55.36,55.41,55.3,55.33,47100.0,45.331,45.3719,45.2819,45.3064,47100.0
2008-04-11 15:10:00,55.34,55.35,55.27,55.27,19900.0,45.3146,45.3228,45.2573,45.2573,19900.0
2008-04-11 15:15:00,55.28,55.38,55.28,55.36,15900.0,45.2655,45.3474,45.2655,45.331,15900.0
2008-04-11 15:20:00,55.35,55.38,55.34,55.38,16700.0,45.3228,45.3474,45.3146,45.3474,16700.0
2008-04-11 15:25:00,55.38,55.44,55.38,55.42,49900.0,45.3474,45.3965,45.3474,45.3801,49900.0
2008-04-11 15:30:00,55.43,55.43,55.34,55.38,59700.0,45.3883,45.3883,45.3146,45.3474,59700.0
2008-04-11 15:35:00,55.36,55.37,55.26,55.27,94700.0,45.331,45.3392,45.2491,45.2573,94700.0
2008-04-11 15:40:00,55.26,55.28,55.23,55.23,79100.0,45.2491,45.2655,45.2245,45.2245,79100.0
2008-04-11 15:45:00,55.23,55.25,55.2,55.23,934700.0,45.2245,45.2409,45.2,45.2245,934700.0
2008-04-11 15:50:00,55.24,55.3,55.19,55.29,159500.0,45.2327,45.2819,45.1918,45.2737,159500.0
2008-04-11 15:55:00,55.3,55.35,55.26,55.27,166300.0,45.2819,45.3228,45.2491,45.2573,166300.0
2008-04-14 09:30:00,55.23,55.27,55.18,55.2,47200.0,45.2245,45.2573,45.1836,45.2,47200.0
2008-04-14 09:35:00,55.21,55.3,55.21,55.28,16600.0,45.2082,45.2819,45.2082,45.2655,16600.0
2008-04-14 09:40:00,55.29,55.3,55.18,55.22,15300.0,45.2737,45.2819,45.1836,45.2164,15300.0
2008-04-14 09:45:00,55.22,55.27,55.21,55.24,14400.0,45.2164,45.2573,45.2082,45.2327,14400.0
2008-04-14 09:50:00,55.24,55.32,55.22,55.28,11700.0,45.2327,45.2982,45.2164,45.2655,11700.0
2008-04-14 09:55:00,55.26,55.31,55.22,55.31,315200.0,45.2491,45.2901,45.2164,45.2901,315200.0
2008-04-14 10:00:00,55.31,55.39,55.29,55.39,50000.0,45.2901,45.3556,45.2737,45.3556,50000.0
2008-04-14 10:05:00,55.4,55.4,55.27,55.27,30700.0,45.3637,45.3637,45.2573,45.2573,30700.0
2008-04-14 10:10:00,55.26,55.27,55.22,55.24,102200.0,45.2491,45.2573,45.2164,45.2327,102200.0
2008-04-14 10:15:00,55.24,55.29,55.24,55.25,11900.0,45.2327,45.2737,45.2327,45.2409,11900.0
2008-04-14 10:20:00,55.26,55.3,55.18,55.2,108500.0,45.2491,45.2819,45.1836,45.2,108500.0
2008-04-14 10:25:00,55.2,55.26,55.2,55.24,8400.0,45.2,45.2491,45.2,45.2327,8400.0
2008-04-14 10:30:00,55.25,55.33,55.24,55.31,11400.0,45.2409,45.3064,45.2327,45.2901,11400.0
2008-04-14 10:35:00,55.31,55.33,55.29,55.32,20900.0,45.2901,45.3064,45.2737,45.2982,20900.0
2008-04-14 10:40:00,55.32,55.39,55.32,55.36,27000.0,45.2982,45.3556,45.2982,45.331,27000.0
2008-04-14 10:45:00,55.36,55.36,55.3,55.31,20600.0,45.331,45.331,45.2819,45.2901,20600.0
2008-04-14 10:50:00,55.32,55.33,55.29,55.3,7100.0,45.2982,45.3064,45.2737,45.2819,7100.0
2008-04-14 10:55:00,55.28,55.38,55.27,55.38,17000.0,45.2655,45.3474,45.2573,45.3474,17000.0
2008-04-14 11:00:00,55.38,55.41,55.37,55.4,26600.0,45.3474,45.3719,45.3392,45.3637,26600.0
2008-04-14 11:05:00,55.4,55.42,55.32,55.33,18500.0,45.3637,45.3801,45.2982,45.3064,18500.0
2008-04-14 11:10:00,55.33,55.34,55.26,55.26,11800.0,45.3064,45.3146,45.2491,45.2491,11800.0
2008-04-14 11:15:00,55.27,55.29,55.23,55.23,34100.0,45.2573,45.2737,45.2245,45.2245,34100.0
2008-04-14 11:20:00,55.23,55.23,55.19,55.19,20000.0,45.2245,45.2245,45.1918,45.1918,20000.0
2008-04-14 11:25:00,55.2,55.21,55.14,55.17,21800.0,45.2,45.2082,45.1508,45.1754,21800.0
2008-04-14 11:30:00,55.17,55.17,55.11,55.14,9200.0,45.1754,45.1754,45.1263,45.1508,9200.0
2008-04-14 11:35:00,55.14,55.16,55.12,55.16,12100.0,45.1508,45.1672,45.1345,45.1672,12100.0
2008-04-14 11:40:00,55.17,55.2,55.14,55.2,13200.0,45.1754,45.2,45.1508,45.2,13200.0
2008-04-14 11:45:00,55.2,55.2,55.17,55.19,19600.0,45.2,45.2,45.1754,45.1918,19600.0
2008-04-14 11:50:00,55.2,55.21,55.15,55.16,10900.0,45.2,45.2082,45.159,45.1672,10900.0
2008-04-14 11:55:00,55.17,55.22,55.16,55.22,8500.0,45.1754,45.2164,45.1672,45.2164,8500.0
2008-04-14 12:00:00,55.22,55.26,55.22,55.22,16100.0,45.2164,45.2491,45.2164,45.2164,16100.0
2008-04-14 12:05:00,55.21,55.24,55.2,55.24,14000.0,45.2082,45.2327,45.2,45.2327,14000.0
2008-04-14 12:10:00,55.24,55.25,55.22,55.22,20400.0,45.2327,45.2409,45.2164,45.2164,20400.0
2008-04-14 12:15:00,55.23,55.23,55.18,55.19,11800.0,45.2245,45.2245,45.1836,45.1918,11800.0
2008-04-14 12:20:00,55.2,55.23,55.18,55.23,21300.0,45.2,45.2245,45.1836,45.2245,21300.0
2008-04-14 12:25:00,55.23,55.36,55.22,55.35,33200.0,45.2245,45.331,45.2164,45.3228,33200.0
2008-04-14 12:30:00,55.36,55.36,55.33,55.35,14600.0,45.331,45.331,45.3064,45.3228,14600.0
2008-04-14 12:35:00,55.35,55.37,55.33,55.33,14100.0,45.3228,45.3392,45.3064,45.3064,14100.0
2008-04-14 12:40:00,55.33,55.35,55.32,55.34,9900.0,45.3064,45.3228,45.2982,45.3146,9900.0
2008-04-14 12:45:00,55.34,55.43,55.34,55.43,6900.0,45.3146,45.3883,45.3146,45.3883,6900.0
2008-04-14 12:50:00,55.43,55.48,55.43,55.47,15300.0,45.3883,45.4293,45.3883,45.4211,15300.0
2008-04-14 12:55:00,55.46,55.48,55.46,55.47,10700.0,45.4129,45.4293,45.4129,45.4211,10700.0
2008-04-14 13:00:00,55.47,55.47,55.41,55.42,17200.0,45.4211,45.4211,45.3719,45.3801,17200.0
2008-04-14 13:05:00,55.42,55.43,55.39,55.43,17300.0,45.3801,45.3883,45.3556,45.3883,17300.0
2008-04-14 13:10:00,55.42,55.49,55.42,55.44,22000.0,45.3801,45.4374,45.3801,45.3965,22000.0
2008-04-14 13:15:00,55.44,55.45,55.36,55.39,7100.0,45.3965,45.4047,45.331,45.3556,7100.0
2008-04-14 13:20:00,55.37,55.41,55.36,55.41,14900.0,45.3392,45.3719,45.331,45.3719,14900.0
2008-04-14 13:25:00,55.4,55.4,55.33,55.38,35500.0,45.3637,45.3637,45.3064,45.3474,35500.0
2008-04-14 13:30:00,55.38,55.39,55.34,55.36,17200.0,45.3474,45.3556,45.3146,45.331,17200.0
2008-04-14 13:35:00,55.36,55.38,55.32,55.32,21400.0,45.331,45.3474,45.2982,45.2982,21400.0
2008-04-14 13:40:00,55.34,55.37,55.31,55.35,20800.0,45.3146,45.3392,45.2901,45.3228,20800.0
2008-04-14 13:45:00,55.34,55.34,55.28,55.28,17300.0,45.3146,45.3146,45.2655,45.2655,17300.0
2008-04-14 13:50:00,55.28,55.3,55.26,55.27,9500.0,45.2655,45.2819,45.2491,45.2573,9500.0
2008-04-14 13:55:00,55.27,55.29,55.26,55.29,11000.0,45.2573,45.2737,45.2491,45.2737,11000.0
2008-04-14 14:00:00,55.29,55.31,55.28,55.28,19700.0,45.2737,45.2901,45.2655,45.2655,19700.0
2008-04-14 14:05:00,55.28,55.29,55.24,55.24,14000.0,45.2655,45.2737,45.2327,45.2327,14000.0
2008-04-14 14:10:00,55.24,55.28,55.24,55.26,17500.0,45.2327,45.2655,45.2327,45.2491,17500.0
2008-04-14 14:15:00,55.26,55.27,55.24,55.24,23800.0,45.2491,45.2573,45.2327,45.2327,23800.0
2008-04-14 14:20:00,55.25,55.32,55.25,55.31,17500.0,45.2409,45.2982,45.2409,45.2901,17500.0
2008-04-14 14:25:00,55.31,55.31,55.25,55.26,14000.0,45.2901,45.2901,45.2409,45.2491,14000.0
2008-04-14 14:30:00,55.26,55.32,55.24,55.32,17700.0,45.2491,45.2982,45.2327,45.2982,17700.0
2008-04-14 14:35:00,55.31,55.34,55.3,55.33,44200.0,45.2901,45.3146,45.2819,45.3064,44200.0
2008-04-14 14:40:00,55.33,55.35,55.31,55.31,30200.0,45.3064,45.3228,45.2901,45.2901,30200.0
2008-04-14 14:45:00,55.31,55.35,55.3,55.31,10100.0,45.2901,45.3228,45.2819,45.2901,10100.0
2008-04-14 14:50:00,55.28,55.29,55.19,55.2,29000.0,45.2655,45.2737,45.1918,45.2,29000.0
2008-04-14 14:55:00,55.19,55.2,55.17,55.18,17400.0,45.1918,45.2,45.1754,45.1836,17400.0
2008-04-14 15:00:00,55.19,55.23,55.18,55.21,29700.0,45.1918,45.2245,45.1836,45.2082,29700.0
2008-04-14 15:05:00,55.18,55.18,55.13,55.15,16000.0,45.1836,45.1836,45.1427,45.159,16000.0
2008-04-14 15:10:00,55.17,55.17,55.14,55.15,4900.0,45.1754,45.1754,45.1508,45.159,4900.0
2008-04-14 15:15:00,55.15,55.19,55.15,55.17,14800.0,45.159,45.1918,45.159,45.1754,14800.0
2008-04-14 15:20:00,55.17,55.22,55.17,55.18,23700.0,45.1754,45.2164,45.1754,45.1836,23700.0
2008-04-14 15:25:00,55.19,55.22,55.14,55.14,30900.0,45.1918,45.2164,45.1508,45.1508,30900.0
2008-04-14 15:30:00,55.14,55.2,55.1,55.18,38100.0,45.1508,45.2,45.1181,45.1836,38100.0
2008-04-14 15:35:00,55.18,55.19,55.14,55.15,28100.0,45.1836,45.1918,45.1508,45.159,28100.0
2008-04-14 15:40:00,55.16,55.21,55.16,55.21,47500.0,45.1672,45.2082,45.1672,45.2082,47500.0
2008-04-14 15:45:00,55.2,55.26,55.2,55.22,42500.0,45.2,45.2491,45.2,45.2164,42500.0
2008-04-14 15:50:00,55.22,55.22,55.17,55.17,76000.0,45.2164,45.2164,45.1754,45.1754,76000.0
2008-04-14 15:55:00,55.16,55.2,55.13,55.19,96600.0,45.1672,45.2,45.1427,45.1918,96600.0
2008-04-15 09:30:00,55.4,55.52,55.4,55.49,42800.0,45.3637,45.462,45.3637,45.4374,42800.0
2008-04-15 09:35:00,55.48,55.48,55.38,55.4,72000.0,45.4293,45.4293,45.3474,45.3637,72000.0
2008-04-15 09:40:00,55.41,55.42,55.37,55.38,12000.0,45.3719,45.3801,45.3392,45.3474,12000.0
2008-04-15 09:45:00,55.37,55.37,55.32,55.36,35100.0,45.3392,45.3392,45.2982,45.331,35100.0
2008-04-15 09:50:00,55.34,55.35,55.29,55.3,7100.0,45.3146,45.3228,45.2737,45.2819,7100.0
2008-04-15 09:55:00,55.29,55.34,55.27,55.28,12000.0,45.2737,45.3146,45.2573,45.2655,12000.0
2008-04-15 10:00:00,55.28,55.33,55.28,55.33,21900.0,45.2655,45.3064,45.2655,45.3064,21900.0
2008-04-15 10:05:00,55.33,55.34,55.24,55.25,10900.0,45.3064,45.3146,45.2327,45.2409,10900.0
2008-04-15 10:10:00,55.26,55.28,55.21,55.21,40500.0,45.2491,45.2655,45.2082,45.2082,40500.0
2008-04-15 10:15:00,55.22,55.23,55.18,55.21,18900.0,45.2164,45.2245,45.1836,45.2082,18900.0
2008-04-15 10:20:00,55.22,55.26,55.2,55.23,11600.0,45.2164,45.2491,45.2,45.2245,11600.0
2008-04-15 10:25:00,55.2,55.22,55.14,55.15,12900.0,45.2,45.2164,45.1508,45.159,12900.0
2008-04-15 10:30:00,55.15,55.21,55.15,55.2,11300.0,45.159,45.2082,45.159,45.2,11300.0
2008-04-15 10:35:00,55.17,55.22,55.15,55.18,23600.0,45.1754,45.2164,45.159,45.1836,23600.0
2008-04-15 10:40:00,55.17,55.17,55.11,55.14,25500.0,45.1754,45.1754,45.1263,45.1508,25500.0
2008-04-15 10:45:00,55.14,55.19,55.12,55.16,32800.0,45.1508,45.1918,45.1345,45.1672,32800.0
2008-04-15 10:50:00,55.16,55.18,55.06,55.07,21700.0,45.1672,45.1836,45.0853,45.0935,21700.0
2008-04-15 10:55:00,55.07,55.15,55.07,55.15,26200.0,45.0935,45.159,45.0935,45.159,26200.0
2008-04-15 11:00:00,55.15,55.15,55.11,55.14,27200.0,45.159,45.159,45.1263,45.1508,27200.0
2008-04-15 11:05:00,55.14,55.14,55.0,55.01,26000.0,45.1508,45.1508,45.0362,45.0444,26000.0
2008-04-15 11:10:00,55.03,55.04,54.91,54.91,30800.0,45.0608,45.069,44.9625,44.9625,30800.0
2008-04-15 11:15:00,54.91,54.95,54.9,54.95,15900.0,44.9625,44.9953,44.9543,44.9953,15900.0
2008-04-15 11:20:00,54.95,54.97,54.89,54.96,10900.0,44.9953,45.0116,44.9461,45.0035,10900.0
2008-04-15 11:25:00,54.96,54.98,54.89,54.93,17700.0,45.0035,45.0198,44.9461,44.9789,17700.0
2008-04-15 11:30:00,54.91,54.96,54.91,54.93,6300.0,44.9625,45.0035,44.9625,44.9789,6300.0
2008-04-15 11:35:00,54.95,54.96,54.91,54.95,16400.0,44.9953,45.0035,44.9625,44.9953,16400.0
2008-04-15 11:40:00,54.95,54.98,54.9,54.98,10500.0,44.9953,45.0198,44.9543,45.0198,10500.0
2008-04-15 11:45:00,54.97,55.01,54.97,55.0,7900.0,45.0116,45.0444,45.0116,45.0362,7900.0
2008-04-15 11:50:00,55.02,55.02,54.97,54.98,5600.0,45.0526,45.0526,45.0116,45.0198,5600.0
2008-04-15 11:55:00,54.98,55.02,54.96,54.96,6900.0,45.0198,45.0526,45.0035,45.0035,6900.0
2008-04-15 12:00:00,54.98,55.0,54.97,54.97,9700.0,45.0198,45.0362,45.0116,45.0116,9700.0
2008-04-15 12:05:00,54.97,54.97,54.93,54.96,9800.0,45.0116,45.0116,44.9789,45.0035,9800.0
2008-04-15 12:10:00,54.96,54.99,54.94,54.95,12000.0,45.0035,45.028,44.9871,44.9953,12000.0
2008-04-15 12:15:00,54.95,55.0,54.95,54.97,12500.0,44.9953,45.0362,44.9953,45.0116,12500.0
2008-04-15 12:20:00,54.98,54.99,54.96,54.98,9000.0,45.0198,45.028,45.0035,45.0198,9000.0
2008-04-15 12:25:00,54.98,55.03,54.97,55.03,16100.0,45.0198,45.0608,45.0116,45.0608,16100.0
2008-04-15 12:30:00,55.04,55.06,55.01,55.03,21800.0,45.069,45.0853,45.0444,45.0608,21800.0
2008-04-15 12:35:00,55.02,55.07,55.01,55.07,30300.0,45.0526,45.0935,45.0444,45.0935,30300.0
2008-04-15 12:40:00,55.07,55.07,55.03,55.04,23900.0,45.0935,45.0935,45.0608,45.069,23900.0
2008-04-15 12:45:00,55.02,55.04,55.02,55.02,11200.0,45.0526,45.069,45.0526,45.0526,11200.0
2008-04-15 12:50:00,55.03,55.04,54.99,55.03,55400.0,45.0608,45.069,45.028,45.0608,55400.0
2008-04-15 12:55:00,55.03,55.07,55.03,55.03,11500.0,45.0608,45.0935,45.0608,45.0608,11500.0
2008-04-15 13:00:00,55.03,55.06,55.01,55.04,25500.0,45.0608,45.0853,45.0444,45.069,25500.0
2008-04-15 13:05:00,55.04,55.07,55.02,55.03,12700.0,45.069,45.0935,45.0526,45.0608,12700.0
2008-04-15 13:10:00,55.02,55.11,55.02,55.1,49000.0,45.0526,45.1263,45.0526,45.1181,49000.0
2008-04-15 13:15:00,55.1,55.12,55.09,55.1,12200.0,45.1181,45.1345,45.1099,45.1181,12200.0
2008-04-15 13:20:00,55.11,55.14,55.11,55.13,17400.0,45.1263,45.1508,45.1263,45.1427,17400.0
2008-04-15 13:25:00,55.13,55.15,55.11,55.14,21700.0,45.1427,45.159,45.1263,45.1508,21700.0
2008-04-15 13:30:00,55.13,55.15,55.11,55.11,12600.0,45.1427,45.159,45.1263,45.1263,12600.0
2008-04-15 13:35:00,55.13,55.13,55.08,55.09,27800.0,45.1427,45.1427,45.1017,45.1099,27800.0
2008-04-15 13:40:00,55.09,55.13,55.08,55.13,11900.0,45.1099,45.1427,45.1017,45.1427,11900.0
2008-04-15 13:45:00,55.14,55.23,55.13,55.23,45200.0,45.1508,45.2245,45.1427,45.2245,45200.0
2008-04-15 13:50:00,55.24,55.27,55.22,55.27,13200.0,45.2327,45.2573,45.2164,45.2573,13200.0
2008-04-15 13:55:00,55.27,55.27,55.24,55.24,12300.0,45.2573,45.2573,45.2327,45.2327,12300.0
2008-04-15 14:00:00,55.25,55.26,55.19,55.21,15100.0,45.2409,45.2491,45.1918,45.2082,15100.0
2008-04-15 14:05:00,55.2,55.26,55.2,55.22,22400.0,45.2,45.2491,45.2,45.2164,22400.0
2008-04-15 14:10:00,55.23,55.26,55.22,55.26,9900.0,45.2245,45.2491,45.2164,45.2491,9900.0
2008-04-15 14:15:00,55.25,55.26,55.19,55.19,5500.0,45.2409,45.2491,45.1918,45.1918,5500.0
2008-04-15 14:20:00,55.17,55.19,55.17,55.18,1100.0,45.1754,45.1918,45.1754,45.1836,1100.0
2008-04-15 14:25:00,55.16,55.2,55.16,55.18,15700.0,45.1672,45.2,45.1672,45.1836,15700.0
2008-04-15 14:30:00,55.19,55.27,55.19,55.24,57300.0,45.1918,45.2573,45.1918,45.2327,57300.0
2008-04-15 14:35:00,55.24,55.26,55.23,55.24,34200.0,45.2327,45.2491,45.2245,45.2327,34200.0
2008-04-15 14:40:00,55.26,55.26,55.19,55.19,9800.0,45.2491,45.2491,45.1918,45.1918,9800.0
2008-04-15 14:45:00,55.19,55.22,55.15,55.15,10700.0,45.1918,45.2164,45.159,45.159,10700.0
2008-04-15 14:50:00,55.15,55.15,55.07,55.09,93800.0,45.159,45.159,45.0935,45.1099,93800.0
2008-04-15 14:55:00,55.09,55.11,55.06,55.09,20600.0,45.1099,45.1263,45.0853,45.1099,20600.0
2008-04-15 15:00:00,55.08,55.15,55.08,55.14,26400.0,45.1017,45.159,45.1017,45.1508,26400.0
2008-04-15 15:05:00,55.15,55.15,55.09,55.09,21200.0,45.159,45.159,45.1099,45.1099,21200.0
2008-04-15 15:10:00,55.1,55.17,55.1,55.13,13200.0,45.1181,45.1754,45.1181,45.1427,13200.0
2008-04-15 15:15:00,55.13,55.16,55.11,55.15,19300.0,45.1427,45.1672,45.1263,45.159,19300.0
2008-04-15 15:20:00,55.17,55.27,55.16,55.23,38000.0,45.1754,45.2573,45.1672,45.2245,38000.0
2008-04-15 15:25:00,55.23,55.29,55.2,55.28,103300.0,45.2245,45.2737,45.2,45.2655,103300.0
2008-04-15 15:30:00,55.29,55.36,55.29,55.33,76400.0,45.2737,45.331,45.2737,45.3064,76400.0
2008-04-15 15:35:00,55.33,55.34,55.27,55.27,72700.0,45.3064,45.3146,45.2573,45.2573,72700.0
2008-04-15 15:40:00,55.26,55.3,55.22,55.3,131100.0,45.2491,45.2819,45.2164,45.2819,131100.0
2008-04-15 15:45:00,55.31,55.32,55.23,55.23,117900.0,45.2901,45.2982,45.2245,45.2245,117900.0
2008-04-15 15:50:00,55.23,55.29,55.21,55.27,86700.0,45.2245,45.2737,45.2082,45.2573,86700.0
2008-04-15 15:55:00,55.27,55.4,55.27,55.4,156100.0,45.2573,45.3637,45.2573,45.3637,156100.0
2008-04-15 16:00:00,55.4,55.64,55.33,55.39,12000.0,45.3637,45.5603,45.3064,45.3556,12000.0
2008-04-15 16:05:00,55.4,55.4,55.4,55.4,18000.0,45.3637,45.3637,45.3637,45.3637,18000.0
2008-04-15 16:10:00,55.33,55.33,55.33,55.33,100.0,45.3064,45.3064,45.3064,45.3064,100.0
2008-04-16 09:30:00,55.86,55.9,55.8,55.82,57000.0,45.7404,45.7732,45.6913,45.7077,57000.0
2008-04-16 09:35:00,55.82,55.92,55.81,55.92,38200.0,45.7077,45.7895,45.6995,45.7895,38200.0
2008-04-16 09:40:00,55.83,55.87,55.83,55.84,12400.0,45.7158,45.7486,45.7158,45.724,12400.0
2008-04-16 09:45:00,55.87,55.96,55.86,55.93,38200.0,45.7486,45.8223,45.7404,45.7977,38200.0
2008-04-16 09:50:00,55.94,55.94,55.87,55.88,22900.0,45.8059,45.8059,45.7486,45.7568,22900.0
2008-04-16 09:55:00,55.87,55.87,55.83,55.84,55900.0,45.7486,45.7486,45.7158,45.724,55900.0
2008-04-16 10:00:00,55.85,55.87,55.81,55.82,72000.0,45.7322,45.7486,45.6995,45.7077,72000.0
2008-04-16 10:05:00,55.83,55.86,55.8,55.81,21800.0,45.7158,45.7404,45.6913,45.6995,21800.0
2008-04-16 10:10:00,55.8,55.82,55.8,55.8,11500.0,45.6913,45.7077,45.6913,45.6913,11500.0
2008-04-16 10:15:00,55.82,55.94,55.82,55.94,28800.0,45.7077,45.8059,45.7077,45.8059,28800.0
2008-04-16 10:20:00,55.94,56.07,55.94,56.06,41600.0,45.8059,45.9124,45.8059,45.9042,41600.0
2008-04-16 10:25:00,56.07,56.13,56.07,56.09,45500.0,45.9124,45.9615,45.9124,45.9287,45500.0
2008-04-16 10:30:00,56.1,56.17,56.08,56.14,46000.0,45.9369,45.9943,45.9206,45.9697,46000.0
2008-04-16 10:35:00,56.14,56.18,56.09,56.1,150200.0,45.9697,46.0024,45.9287,45.9369,150200.0
2008-04-16 10:40:00,56.1,56.1,56.07,56.07,26500.0,45.9369,45.9369,45.9124,45.9124,26500.0
2008-04-16 10:45:00,56.1,56.14,56.05,56.14,47400.0,45.9369,45.9697,45.896,45.9697,47400.0
2008-04-16 10:50:00,56.13,56.19,56.12,56.16,21500.0,45.9615,46.0106,45.9533,45.9861,21500.0
2008-04-16 10:55:00,56.17,56.21,56.14,56.2,25100.0,45.9943,46.027,45.9697,46.0188,25100.0
2008-04-16 11:00:00,56.2,56.23,56.19,56.22,15200.0,46.0188,46.0434,46.0106,46.0352,15200.0
2008-04-16 11:05:00,56.22,56.22,56.12,56.13,28600.0,46.0352,46.0352,45.9533,45.9615,28600.0
2008-04-16 11:10:00,56.12,56.15,56.12,56.14,19400.0,45.9533,45.9779,45.9533,45.9697,19400.0
2008-04-16 11:15:00,56.14,56.17,56.13,56.15,21700.0,45.9697,45.9943,45.9615,45.9779,21700.0
2008-04-16 11:20:00,56.15,56.17,56.13,56.14,32300.0,45.9779,45.9943,45.9615,45.9697,32300.0
2008-04-16 11:25:00,56.13,56.16,56.12,56.15,32300.0,45.9615,45.9861,45.9533,45.9779,32300.0
2008-04-16 11:30:00,56.13,56.17,56.13,56.15,20700.0,45.9615,45.9943,45.9615,45.9779,20700.0
2008-04-16 11:35:00,56.15,56.19,56.15,56.17,21300.0,45.9779,46.0106,45.9779,45.9943,21300.0
2008-04-16 11:40:00,56.17,56.2,56.15,56.16,65400.0,45.9943,46.0188,45.9779,45.9861,65400.0
2008-04-16 11:45:00,56.16,56.16,56.12,56.12,18400.0,45.9861,45.9861,45.9533,45.9533,18400.0
2008-04-16 11:50:00,56.12,56.12,56.09,56.11,9900.0,45.9533,45.9533,45.9287,45.9451,9900.0
2008-04-16 11:55:00,56.11,56.14,56.11,56.13,15700.0,45.9451,45.9697,45.9451,45.9615,15700.0
2008-04-16 12:00:00,56.14,56.18,56.13,56.18,10800.0,45.9697,46.0024,45.9615,46.0024,10800.0
2008-04-16 12:05:00,56.18,56.19,56.15,56.18,10600.0,46.0024,46.0106,45.9779,46.0024,10600.0
2008-04-16 12:10:00,56.17,56.24,56.17,56.22,23800.0,45.9943,46.0516,45.9943,46.0352,23800.0
2008-04-16 12:15:00,56.23,56.29,56.23,56.25,29800.0,46.0434,46.0925,46.0434,46.0598,29800.0
2008-04-16 12:20:00,56.25,56.32,56.25,56.29,28000.0,46.0598,46.1171,46.0598,46.0925,28000.0
2008-04-16 12:25:00,56.28,56.32,56.28,56.31,36800.0,46.0843,46.1171,46.0843,46.1089,36800.0
2008-04-16 12:30:00,56.32,56.34,56.29,56.29,24000.0,46.1171,46.1335,46.0925,46.0925,24000.0
2008-04-16 12:35:00,56.29,56.29,56.25,56.25,14100.0,46.0925,46.0925,46.0598,46.0598,14100.0
2008-04-16 12:40:00,56.25,56.28,56.23,56.25,20100.0,46.0598,46.0843,46.0434,46.0598,20100.0
2008-04-16 12:45:00,56.25,56.28,56.25,56.25,13400.0,46.0598,46.0843,46.0598,46.0598,13400.0
2008-04-16 12:50:00,56.25,56.32,56.24,56.3,35400.0,46.0598,46.1171,46.0516,46.1007,35400.0
2008-04-16 12:55:00,56.31,56.31,56.26,56.28,68200.0,46.1089,46.1089,46.0679,46.0843,68200.0
2008-04-16 13:00:00,56.29,56.32,56.22,56.26,100600.0,46.0925,46.1171,46.0352,46.0679,100600.0
2008-04-16 13:05:00,56.26,56.26,56.2,56.23,26500.0,46.0679,46.0679,46.0188,46.0434,26500.0
2008-04-16 13:10:00,56.23,56.25,56.22,56.25,63900.0,46.0434,46.0598,46.0352,46.0598,63900.0
2008-04-16 13:15:00,56.25,56.25,56.21,56.24,42900.0,46.0598,46.0598,46.027,46.0516,42900.0
2008-04-16 13:20:00,56.24,56.26,56.21,56.23,83600.0,46.0516,46.0679,46.027,46.0434,83600.0
2008-04-16 13:25:00,56.23,56.29,56.23,56.28,31400.0,46.0434,46.0925,46.0434,46.0843,31400.0
2008-04-16 13:30:00,56.28,56.28,56.25,56.26,12800.0,46.0843,46.0843,46.0598,46.0679,12800.0
2008-04-16 13:35:00,56.25,56.25,56.2,56.23,48100.0,46.0598,46.0598,46.0188,46.0434,48100.0
2008-04-16 13:40:00,56.23,56.24,56.2,56.24,42300.0,46.0434,46.0516,46.0188,46.0516,42300.0
2008-04-16 13:45:00,56.24,56.27,56.24,56.27,17600.0,46.0516,46.0761,46.0516,46.0761,17600.0
2008-04-16 13:50:00,56.27,56.29,56.25,56.27,35900.0,46.0761,46.0925,46.0598,46.0761,35900.0
2008-04-16 13:55:00,56.27,56.28,56.24,56.25,19300.0,46.0761,46.0843,46.0516,46.0598,19300.0
2008-04-16 14:00:00,56.25,56.26,56.19,56.21,83900.0,46.0598,46.0679,46.0106,46.027,83900.0
2008-04-16 14:05:00,56.21,56.24,56.18,56.2,46500.0,46.027,46.0516,46.0024,46.0188,46500.0
2008-04-16 14:10:00,56.2,56.21,56.16,56.17,65300.0,46.0188,46.027,45.9861,45.9943,65300.0
2008-04-16 14:15:00,56.17,56.24,56.17,56.21,46500.0,45.9943,46.0516,45.9943,46.027,46500.0
2008-04-16 14:20:00,56.21,56.22,56.19,56.21,39000.0,46.027,46.0352,46.0106,46.027,39000.0
2008-04-16 14:25:00,56.22,56.28,56.2,56.25,61500.0,46.0352,46.0843,46.0188,46.0598,61500.0
2008-04-16 14:30:00,56.24,56.31,56.24,56.27,66500.0,46.0516,46.1089,46.0516,46.0761,66500.0
2008-04-16 14:35:00,56.28,56.29,56.25,56.26,57200.0,46.0843,46.0925,46.0598,46.0679,57200.0
2008-04-16 14:40:00,56.26,56.31,56.26,56.3,71600.0,46.0679,46.1089,46.0679,46.1007,71600.0
2008-04-16 14:45:00,56.3,56.34,56.29,56.31,105900.0,46.1007,46.1335,46.0925,46.1089,105900.0
2008-04-16 14:50:00,56.33,56.41,56.31,56.41,24100.0,46.1253,46.1908,46.1089,46.1908,24100.0
2008-04-16 14:55:00,56.41,56.44,56.38,56.38,17700.0,46.1908,46.2153,46.1662,46.1662,17700.0
2008-04-16 15:00:00,56.39,56.42,56.39,56.42,45700.0,46.1744,46.199,46.1744,46.199,45700.0
2008-04-16 15:05:00,56.42,56.42,56.37,56.41,37900.0,46.199,46.199,46.158,46.1908,37900.0
2008-04-16 15:10:00,56.41,56.47,56.41,56.45,29400.0,46.1908,46.2399,46.1908,46.2235,29400.0
2008-04-16 15:15:00,56.45,56.5,56.45,56.47,53400.0,46.2235,46.2645,46.2235,46.2399,53400.0
2008-04-16 15:20:00,56.47,56.47,56.44,56.47,47300.0,46.2399,46.2399,46.2153,46.2399,47300.0
2008-04-16 15:25:00,56.46,56.49,56.45,56.46,74000.0,46.2317,46.2563,46.2235,46.2317,74000.0
2008-04-16 15:30:00,56.47,56.47,56.42,56.43,65100.0,46.2399,46.2399,46.199,46.2072,65100.0
2008-04-16 15:35:00,56.43,56.51,56.42,56.48,102800.0,46.2072,46.2727,46.199,46.2481,102800.0
2008-04-16 15:40:00,56.49,56.51,56.45,56.47,104500.0,46.2563,46.2727,46.2235,46.2399,104500.0
2008-04-16 15:45:00,56.47,56.54,56.47,56.52,114000.0,46.2399,46.2972,46.2399,46.2808,114000.0
2008-04-16 15:50:00,56.53,56.59,56.51,56.54,91600.0,46.289,46.3382,46.2727,46.2972,91600.0
2008-04-16 15:55:00,56.54,56.55,56.5,56.52,83500.0,46.2972,46.3054,46.2645,46.2808,83500.0
2008-04-16 16:00:00,56.75,56.75,56.51,56.51,13200.0,46.4692,46.4692,46.2727,46.2727,13200.0
2008-04-16 16:05:00,56.51,56.51,56.51,56.51,0.0,46.2727,46.2727,46.2727,46.2727,0.0
2008-04-16 16:10:00,56.83,56.83,56.83,56.83,200.0,46.5347,46.5347,46.5347,46.5347,200.0
2008-04-17 09:30:00,56.61,56.61,56.42,56.49,43200.0,46.3545,46.3545,46.199,46.2563,43200.0
2008-04-17 09:35:00,56.5,56.52,56.34,56.35,88400.0,46.2645,46.2808,46.1335,46.1416,88400.0
2008-04-17 09:40:00,56.35,56.45,56.35,56.44,77200.0,46.1416,46.2235,46.1416,46.2153,77200.0
2008-04-17 09:45:00,56.44,56.5,56.42,56.46,9400.0,46.2153,46.2645,46.199,46.2317,9400.0
2008-04-17 09:50:00,56.46,56.46,56.39,56.41,15200.0,46.2317,46.2317,46.1744,46.1908,15200.0
2008-04-17 09:55:00,56.4,56.46,56.35,56.44,23900.0,46.1826,46.2317,46.1416,46.2153,23900.0
2008-04-17 10:00:00,56.44,56.44,56.29,56.35,75900.0,46.2153,46.2153,46.0925,46.1416,75900.0
2008-04-17 10:05:00,56.35,56.38,56.29,56.38,53100.0,46.1416,46.1662,46.0925,46.1662,53100.0
2008-04-17 10:10:00,56.37,56.52,56.37,56.51,45500.0,46.158,46.2808,46.158,46.2727,45500.0
2008-04-17 10:15:00,56.51,56.55,56.5,56.55,30800.0,46.2727,46.3054,46.2645,46.3054,30800.0
2008-04-17 10:20:00,56.55,56.59,56.53,56.54,29200.0,46.3054,46.3382,46.289,46.2972,29200.0
2008-04-17 10:25:00,56.54,56.55,56.52,56.52,20200.0,46.2972,46.3054,46.2808,46.2808,20200.0
2008-04-17 10:30:00,56.51,56.53,56.48,56.5,36600.0,46.2727,46.289,46.2481,46.2645,36600.0
2008-04-17 10:35:00,56.5,56.59,56.5,56.59,48100.0,46.2645,46.3382,46.2645,46.3382,48100.0
2008-04-17 10:40:00,56.59,56.59,56.48,56.49,28700.0,46.3382,46.3382,46.2481,46.2563,28700.0
2008-04-17 10:45:00,56.49,56.5,56.44,56.46,21500.0,46.2563,46.2645,46.2153,46.2317,21500.0
2008-04-17 10:50:00,56.47,56.49,56.37,56.39,153400.0,46.2399,46.2563,46.158,46.1744,153400.0
2008-04-17 10:55:00,56.39,56.45,56.38,56.44,59300.0,46.1744,46.2235,46.1662,46.2153,59300.0
2008-04-17 11:00:00,56.43,56.45,56.33,56.37,37600.0,46.2072,46.2235,46.1253,46.158,37600.0
2008-04-17 11:05:00,56.36,56.36,56.31,56.32,33600.0,46.1498,46.1498,46.1089,46.1171,33600.0
2008-04-17 11:10:00,56.33,56.37,56.32,56.36,36300.0,46.1253,46.158,46.1171,46.1498,36300.0
2008-04-17 11:15:00,56.36,56.39,56.34,56.39,15900.0,46.1498,46.1744,46.1335,46.1744,15900.0
2008-04-17 11:20:00,56.38,56.38,56.33,56.35,23900.0,46.1662,46.1662,46.1253,46.1416,23900.0
2008-04-17 11:25:00,56.34,56.34,56.23,56.24,28600.0,46.1335,46.1335,46.0434,46.0516,28600.0
2008-04-17 11:30:00,56.25,56.27,56.22,56.22,32700.0,46.0598,46.0761,46.0352,46.0352,32700.0
2008-04-17 11:35:00,56.21,56.28,56.21,56.25,16700.0,46.027,46.0843,46.027,46.0598,16700.0
2008-04-17 11:40:00,56.23,56.23,56.17,56.21,41800.0,46.0434,46.0434,45.9943,46.027,41800.0
2008-04-17 11:45:00,56.2,56.23,56.2,56.23,23800.0,46.0188,46.0434,46.0188,46.0434,23800.0
2008-04-17 11:50:00,56.23,56.26,56.22,56.23,14200.0,46.0434,46.0679,46.0352,46.0434,14200.0
2008-04-17 11:55:00,56.23,56.24,56.18,56.23,27600.0,46.0434,46.0516,46.0024,46.0434,27600.0
2008-04-17 12:00:00,56.23,56.27,56.21,56.26,26700.0,46.0434,46.0761,46.027,46.0679,26700.0
2008-04-17 12:05:00,56.26,56.3,56.26,56.3,12000.0,46.0679,46.1007,46.0679,46.1007,12000.0
2008-04-17 12:10:00,56.29,56.31,56.28,56.29,10500.0,46.0925,46.1089,46.0843,46.0925,10500.0
2008-04-17 12:15:00,56.31,56.32,56.27,56.28,16800.0,46.1089,46.1171,46.0761,46.0843,16800.0
2008-04-17 12:20:00,56.26,56.27,56.24,56.26,20100.0,46.0679,46.0761,46.0516,46.0679,20100.0
2008-04-17 12:25:00,56.26,56.27,56.21,56.23,40200.0,46.0679,46.0761,46.027,46.0434,40200.0
2008-04-17 12:30:00,56.22,56.26,56.21,56.21,23700.0,46.0352,46.0679,46.027,46.027,23700.0
2008-04-17 12:35:00,56.2,56.26,56.18,56.26,28800.0,46.0188,46.0679,46.0024,46.0679,28800.0
2008-04-17 12:40:00,56.25,56.31,56.24,56.29,44100.0,46.0598,46.1089,46.0516,46.0925,44100.0
2008-04-17 12:45:00,56.29,56.29,56.25,56.26,53200.0,46.0925,46.0925,46.0598,46.0679,53200.0
2008-04-17 12:50:00,56.26,56.32,56.26,56.32,6900.0,46.0679,46.1171,46.0679,46.1171,6900.0
2008-04-17 12:55:00,56.33,56.36,56.33,56.34,12500.0,46.1253,46.1498,46.1253,46.1335,12500.0
2008-04-17 13:00:00,56.35,56.37,56.33,56.33,17100.0,46.1416,46.158,46.1253,46.1253,17100.0
2008-04-17 13:05:00,56.33,56.39,56.32,56.39,58500.0,46.1253,46.1744,46.1171,46.1744,58500.0
2008-04-17 13:10:00,56.39,56.39,56.34,56.34,83500.0,46.1744,46.1744,46.1335,46.1335,83500.0
2008-04-17 13:15:00,56.36,56.37,56.31,56.31,237400.0,46.1498,46.158,46.1089,46.1089,237400.0
2008-04-17 13:20:00,56.32,56.38,56.31,56.38,31400.0,46.1171,46.1662,46.1089,46.1662,31400.0
2008-04-17 13:25:00,56.38,56.41,56.37,56.41,27300.0,46.1662,46.1908,46.158,46.1908,27300.0
2008-04-17 13:30:00,56.4,56.41,56.35,56.39,26500.0,46.1826,46.1908,46.1416,46.1744,26500.0
2008-04-17 13:35:00,56.39,56.44,56.36,56.43,52500.0,46.1744,46.2153,46.1498,46.2072,52500.0
2008-04-17 13:40:00,56.43,56.44,56.35,56.4,29300.0,46.2072,46.2153,46.1416,46.1826,29300.0
2008-04-17 13:45:00,56.39,56.41,56.38,56.39,17100.0,46.1744,46.1908,46.1662,46.1744,17100.0
2008-04-17 13:50:00,56.39,56.42,56.34,56.36,29300.0,46.1744,46.199,46.1335,46.1498,29300.0
2008-04-17 13:55:00,56.36,56.36,56.32,56.34,20400.0,46.1498,46.1498,46.1171,46.1335,20400.0
2008-04-17 14:00:00,56.32,56.33,56.31,56.33,9700.0,46.1171,46.1253,46.1089,46.1253,9700.0
2008-04-17 14:05:00,56.33,56.35,56.31,56.31,16200.0,46.1253,46.1416,46.1089,46.1089,16200.0
2008-04-17 14:10:00,56.3,56.31,56.25,56.29,31300.0,46.1007,46.1089,46.0598,46.0925,31300.0
2008-04-17 14:15:00,56.3,56.32,56.29,56.32,34600.0,46.1007,46.1171,46.0925,46.1171,34600.0
2008-04-17 14:20:00,56.31,56.34,56.29,56.33,55400.0,46.1089,46.1335,46.0925,46.1253,55400.0
2008-04-17 14:25:00,56.35,56.35,56.3,56.31,22600.0,46.1416,46.1416,46.1007,46.1089,22600.0
2008-04-17 14:30:00,56.32,56.38,56.32,56.35,56800.0,46.1171,46.1662,46.1171,46.1416,56800.0
2008-04-17 14:35:00,56.34,56.41,56.32,56.41,35400.0,46.1335,46.1908,46.1171,46.1908,35400.0
2008-04-17 14:40:00,56.42,56.42,56.4,56.41,19600.0,46.199,46.199,46.1826,46.1908,19600.0
2008-04-17 14:45:00,56.41,56.42,56.39,56.39,18400.0,46.1908,46.199,46.1744,46.1744,18400.0
2008-04-17 14:50:00,56.4,56.4,56.32,56.35,29400.0,46.1826,46.1826,46.1171,46.1416,29400.0
2008-04-17 14:55:00,56.36,56.36,56.31,56.33,31500.0,46.1498,46.1498,46.1089,46.1253,31500.0
2008-04-17 15:00:00,56.33,56.38,56.31,56.36,54200.0,46.1253,46.1662,46.1089,46.1498,54200.0
2008-04-17 15:05:00,56.36,56.48,56.36,56.46,89300.0,46.1498,46.2481,46.1498,46.2317,89300.0
2008-04-17 15:10:00,56.44,56.47,56.43,56.45,35300.0,46.2153,46.2399,46.2072,46.2235,35300.0
2008-04-17 15:15:00,56.46,56.51,56.46,56.5,47100.0,46.2317,46.2727,46.2317,46.2645,47100.0
2008-04-17 15:20:00,56.51,56.53,56.48,56.5,50300.0,46.2727,46.289,46.2481,46.2645,50300.0
2008-04-17 15:25:00,56.5,56.52,56.46,56.49,56800.0,46.2645,46.2808,46.2317,46.2563,56800.0
2008-04-17 15:30:00,56.47,56.55,56.46,56.55,61400.0,46.2399,46.3054,46.2317,46.3054,61400.0
2008-04-17 15:35:00,56.55,56.58,56.54,56.55,51900.0,46.3054,46.33,46.2972,46.3054,51900.0
2008-04-17 15:40:00,56.55,56.55,56.49,56.55,134600.0,46.3054,46.3054,46.2563,46.3054,134600.0
2008-04-17 15:45:00,56.55,56.58,56.52,56.55,68900.0,46.3054,46.33,46.2808,46.3054,68900.0
2008-04-17 15:50:00,56.56,56.63,56.54,56.57,77100.0,46.3136,46.3709,46.2972,46.3218,77100.0
2008-04-17 15:55:00,56.58,56.59,56.47,56.49,112400.0,46.33,46.3382,46.2399,46.2563,112400.0
2008-04-17 16:00:00,56.48,56.48,56.48,56.48,100.0,46.2481,46.2481,46.2481,46.2481,100.0
2008-04-17 16:05:00,56.48,56.48,56.48,56.48,0.0,46.2481,46.2481,46.2481,46.2481,0.0
2008-04-17 16:10:00,56.48,56.48,56.48,56.48,0.0,46.2481,46.2481,46.2481,46.2481,0.0
2008-04-18 09:30:00,57.61,57.8,57.41,57.43,162600.0,47.1734,47.329,47.0096,47.026,162600.0
2008-04-18 09:35:00,57.43,57.44,57.39,57.41,38400.0,47.026,47.0342,46.9932,47.0096,38400.0
2008-04-18 09:40:00,57.4,57.45,57.37,57.39,22100.0,47.0014,47.0424,46.9769,46.9932,22100.0
2008-04-18 09:45:00,57.37,57.4,57.33,57.34,35500.0,46.9769,47.0014,46.9441,46.9523,35500.0
2008-04-18 09:50:00,57.33,57.4,57.3,57.39,31300.0,46.9441,47.0014,46.9195,46.9932,31300.0
2008-04-18 09:55:00,57.4,57.4,57.32,57.34,25900.0,47.0014,47.0014,46.9359,46.9523,25900.0
2008-04-18 10:00:00,57.34,57.35,57.3,57.31,84300.0,46.9523,46.9605,46.9195,46.9277,84300.0
2008-04-18 10:05:00,57.31,57.36,57.3,57.3,37600.0,46.9277,46.9687,46.9195,46.9195,37600.0
2008-04-18 10:10:00,57.3,57.39,57.3,57.38,39300.0,46.9195,46.9932,46.9195,46.985,39300.0
2008-04-18 10:15:00,57.34,57.38,57.31,57.35,48400.0,46.9523,46.985,46.9277,46.9605,48400.0
2008-04-18 10:20:00,57.36,57.41,57.35,57.37,47300.0,46.9687,47.0096,46.9605,46.9769,47300.0
2008-04-18 10:25:00,57.38,57.42,57.32,57.35,44400.0,46.985,47.0178,46.9359,46.9605,44400.0
2008-04-18 10:30:00,57.35,57.45,57.33,57.45,50500.0,46.9605,47.0424,46.9441,47.0424,50500.0
2008-04-18 10:35:00,57.45,57.51,57.43,57.49,40100.0,47.0424,47.0915,47.026,47.0751,40100.0
2008-04-18 10:40:00,57.5,57.58,57.47,57.58,32500.0,47.0833,47.1488,47.0587,47.1488,32500.0
2008-04-18 10:45:00,57.58,57.6,57.54,57.55,25000.0,47.1488,47.1652,47.1161,47.1243,25000.0
2008-04-18 10:50:00,57.55,57.56,57.52,57.55,14200.0,47.1243,47.1324,47.0997,47.1243,14200.0
2008-04-18 10:55:00,57.55,57.57,57.53,57.56,26200.0,47.1243,47.1406,47.1079,47.1324,26200.0
2008-04-18 11:00:00,57.57,57.66,57.55,57.65,44800.0,47.1406,47.2143,47.1243,47.2061,44800.0
2008-04-18 11:05:00,57.65,57.65,57.56,57.59,27000.0,47.2061,47.2061,47.1324,47.157,27000.0
2008-04-18 11:10:00,57.59,57.61,57.55,57.56,56800.0,47.157,47.1734,47.1243,47.1324,56800.0
2008-04-18 11:15:00,57.56,57.57,57.53,57.56,18700.0,47.1324,47.1406,47.1079,47.1324,18700.0
2008-04-18 11:20:00,57.56,57.6,57.56,57.59,17300.0,47.1324,47.1652,47.1324,47.157,17300.0
2008-04-18 11:25:00,57.59,57.64,57.57,57.64,22100.0,47.157,47.1979,47.1406,47.1979,22100.0
2008-04-18 11:30:00,57.63,57.66,57.61,57.62,29400.0,47.1898,47.2143,47.1734,47.1816,29400.0
2008-04-18 11:35:00,57.61,57.62,57.59,57.59,10000.0,47.1734,47.1816,47.157,47.157,10000.0
2008-04-18 11:40:00,57.59,57.65,57.57,57.65,49900.0,47.157,47.2061,47.1406,47.2061,49900.0
2008-04-18 11:45:00,57.64,57.69,57.62,57.67,20900.0,47.1979,47.2389,47.1816,47.2225,20900.0
2008-04-18 11:50:00,57.68,57.69,57.64,57.69,23000.0,47.2307,47.2389,47.1979,47.2389,23000.0
2008-04-18 11:55:00,57.7,57.78,57.68,57.76,27100.0,47.2471,47.3126,47.2307,47.2962,27100.0
2008-04-18 12:00:00,57.75,57.76,57.72,57.75,25000.0,47.288,47.2962,47.2635,47.288,25000.0
2008-04-18 12:05:00,57.75,57.76,57.72,57.72,22000.0,47.288,47.2962,47.2635,47.2635,22000.0
2008-04-18 12:10:00,57.73,57.75,57.72,57.73,26700.0,47.2716,47.288,47.2635,47.2716,26700.0
2008-04-18 12:15:00,57.73,57.82,57.73,57.81,40200.0,47.2716,47.3453,47.2716,47.3372,40200.0
2008-04-18 12:20:00,57.81,57.83,57.79,57.82,30200.0,47.3372,47.3535,47.3208,47.3453,30200.0
2008-04-18 12:25:00,57.83,57.85,57.82,57.82,30800.0,47.3535,47.3699,47.3453,47.3453,30800.0
2008-04-18 12:30:00,57.82,57.84,57.81,57.81,28000.0,47.3453,47.3617,47.3372,47.3372,28000.0
2008-04-18 12:35:00,57.81,57.81,57.79,57.81,16400.0,47.3372,47.3372,47.3208,47.3372,16400.0
2008-04-18 12:40:00,57.82,57.83,57.81,57.83,14000.0,47.3453,47.3535,47.3372,47.3535,14000.0
2008-04-18 12:45:00,57.83,57.83,57.79,57.79,30900.0,47.3535,47.3535,47.3208,47.3208,30900.0
2008-04-18 12:50:00,57.79,57.8,57.78,57.8,50700.0,47.3208,47.329,47.3126,47.329,50700.0
2008-04-18 12:55:00,57.8,57.8,57.77,57.77,96400.0,47.329,47.329,47.3044,47.3044,96400.0
2008-04-18 13:00:00,57.77,57.79,57.76,57.78,28400.0,47.3044,47.3208,47.2962,47.3126,28400.0
2008-04-18 13:05:00,57.78,57.88,57.78,57.87,36600.0,47.3126,47.3945,47.3126,47.3863,36600.0
2008-04-18 13:10:00,57.86,57.89,57.85,57.85,17800.0,47.3781,47.4027,47.3699,47.3699,17800.0
2008-04-18 13:15:00,57.86,57.87,57.84,57.86,16600.0,47.3781,47.3863,47.3617,47.3781,16600.0
2008-04-18 13:20:00,57.85,57.89,57.85,57.89,29100.0,47.3699,47.4027,47.3699,47.4027,29100.0
2008-04-18 13:25:00,57.88,57.9,57.88,57.89,13600.0,47.3945,47.4108,47.3945,47.4027,13600.0
2008-04-18 13:30:00,57.88,57.9,57.86,57.86,27400.0,47.3945,47.4108,47.3781,47.3781,27400.0
2008-04-18 13:35:00,57.86,57.86,57.81,57.81,23900.0,47.3781,47.3781,47.3372,47.3372,23900.0
2008-04-18 13:40:00,57.8,57.81,57.78,57.8,22300.0,47.329,47.3372,47.3126,47.329,22300.0
2008-04-18 13:45:00,57.8,57.81,57.79,57.8,22200.0,47.329,47.3372,47.3208,47.329,22200.0
2008-04-18 13:50:00,57.81,57.84,57.8,57.8,23400.0,47.3372,47.3617,47.329,47.329,23400.0
2008-04-18 13:55:00,57.8,57.83,57.78,57.82,22200.0,47.329,47.3535,47.3126,47.3453,22200.0
2008-04-18 14:00:00,57.81,57.81,57.77,57.77,15400.0,47.3372,47.3372,47.3044,47.3044,15400.0
2008-04-18 14:05:00,57.77,57.78,57.69,57.7,46900.0,47.3044,47.3126,47.2389,47.2471,46900.0
2008-04-18 14:10:00,57.67,57.74,57.66,57.71,26700.0,47.2225,47.2798,47.2143,47.2553,26700.0
2008-04-18 14:15:00,57.7,57.74,57.7,57.74,13400.0,47.2471,47.2798,47.2471,47.2798,13400.0
2008-04-18 14:20:00,57.76,57.76,57.73,57.75,14500.0,47.2962,47.2962,47.2716,47.288,14500.0
2008-04-18 14:25:00,57.75,57.75,57.64,57.65,73900.0,47.288,47.288,47.1979,47.2061,73900.0
2008-04-18 14:30:00,57.67,57.71,57.67,57.7,35800.0,47.2225,47.2553,47.2225,47.2471,35800.0
2008-04-18 14:35:00,57.7,57.71,57.67,57.69,31800.0,47.2471,47.2553,47.2225,47.2389,31800.0
2008-04-18 14:40:00,57.7,57.76,57.7,57.71,23600.0,47.2471,47.2962,47.2471,47.2553,23600.0
2008-04-18 14:45:00,57.72,57.74,57.72,57.72,14200.0,47.2635,47.2798,47.2635,47.2635,14200.0
2008-04-18 14:50:00,57.72,57.74,57.71,57.72,31700.0,47.2635,47.2798,47.2553,47.2635,31700.0
2008-04-18 14:55:00,57.71,57.71,57.67,57.7,31500.0,47.2553,47.2553,47.2225,47.2471,31500.0
2008-04-18 15:00:00,57.7,57.7,57.62,57.67,48500.0,47.2471,47.2471,47.1816,47.2225,48500.0
2008-04-18 15:05:00,57.67,57.7,57.65,57.68,31900.0,47.2225,47.2471,47.2061,47.2307,31900.0
2008-04-18 15:10:00,57.68,57.7,57.66,57.7,50500.0,47.2307,47.2471,47.2143,47.2471,50500.0
2008-04-18 15:15:00,57.67,57.7,57.63,57.64,78000.0,47.2225,47.2471,47.1898,47.1979,78000.0
2008-04-18 15:20:00,57.63,57.63,57.54,57.58,51700.0,47.1898,47.1898,47.1161,47.1488,51700.0
2008-04-18 15:25:00,57.59,57.59,57.53,57.55,68000.0,47.157,47.157,47.1079,47.1243,68000.0
2008-04-18 15:30:00,57.54,57.64,57.54,57.62,81900.0,47.1161,47.1979,47.1161,47.1816,81900.0
2008-04-18 15:35:00,57.63,57.63,57.58,57.59,62600.0,47.1898,47.1898,47.1488,47.157,62600.0
2008-04-18 15:40:00,57.59,57.62,57.56,57.6,78700.0,47.157,47.1816,47.1324,47.1652,78700.0
2008-04-18 15:45:00,57.59,57.6,57.53,57.55,64200.0,47.157,47.1652,47.1079,47.1243,64200.0
2008-04-18 15:50:00,57.56,57.65,57.55,57.65,84700.0,47.1324,47.2061,47.1243,47.2061,84700.0
2008-04-18 15:55:00,57.64,57.7,57.61,57.67,147500.0,47.1979,47.2471,47.1734,47.2225,147500.0
2008-04-21 09:30:00,57.46,57.55,57.46,57.5,56400.0,47.0506,47.1243,47.0506,47.0833,56400.0
2008-04-21 09:35:00,57.5,57.55,57.49,57.55,40300.0,47.0833,47.1243,47.0751,47.1243,40300.0
2008-04-21 09:40:00,57.54,57.6,57.5,57.59,35800.0,47.1161,47.1652,47.0833,47.157,35800.0
2008-04-21 09:45:00,57.6,57.63,57.58,57.58,14700.0,47.1652,47.1898,47.1488,47.1488,14700.0
2008-04-21 09:50:00,57.58,57.65,57.57,57.63,6100.0,47.1488,47.2061,47.1406,47.1898,6100.0
2008-04-21 09:55:00,57.63,57.64,57.6,57.6,12300.0,47.1898,47.1979,47.1652,47.1652,12300.0
2008-04-21 10:00:00,57.59,57.59,57.5,57.5,9200.0,47.157,47.157,47.0833,47.0833,9200.0
2008-04-21 10:05:00,57.5,57.57,57.49,57.55,10100.0,47.0833,47.1406,47.0751,47.1243,10100.0
2008-04-21 10:10:00,57.54,57.57,57.48,57.51,17600.0,47.1161,47.1406,47.0669,47.0915,17600.0
2008-04-21 10:15:00,57.5,57.5,57.43,57.49,12400.0,47.0833,47.0833,47.026,47.0751,12400.0
2008-04-21 10:20:00,57.48,57.49,57.44,57.49,7800.0,47.0669,47.0751,47.0342,47.0751,7800.0
2008-04-21 10:25:00,57.49,57.49,57.39,57.41,18400.0,47.0751,47.0751,46.9932,47.0096,18400.0
2008-04-21 10:30:00,57.4,57.45,57.38,57.45,8800.0,47.0014,47.0424,46.985,47.0424,8800.0
2008-04-21 10:35:00,57.43,57.45,57.4,57.43,11800.0,47.026,47.0424,47.0014,47.026,11800.0
2008-04-21 10:40:00,57.45,57.49,57.45,57.47,15500.0,47.0424,47.0751,47.0424,47.0587,15500.0
2008-04-21 10:45:00,57.49,57.5,57.45,57.46,17200.0,47.0751,47.0833,47.0424,47.0506,17200.0
2008-04-21 10:50:00,57.48,57.54,57.44,57.44,22900.0,47.0669,47.1161,47.0342,47.0342,22900.0
2008-04-21 10:55:00,57.45,57.45,57.4,57.41,35300.0,47.0424,47.0424,47.0014,47.0096,35300.0
2008-04-21 11:00:00,57.4,57.44,57.39,57.41,40300.0,47.0014,47.0342,46.9932,47.0096,40300.0
2008-04-21 11:05:00,57.4,57.47,57.4,57.45,13000.0,47.0014,47.0587,47.0014,47.0424,13000.0
2008-04-21 11:10:00,57.45,57.49,57.43,57.48,18000.0,47.0424,47.0751,47.026,47.0669,18000.0
2008-04-21 11:15:00,57.48,57.49,57.45,57.49,18800.0,47.0669,47.0751,47.0424,47.0751,18800.0
2008-04-21 11:20:00,57.48,57.53,57.48,57.51,13800.0,47.0669,47.1079,47.0669,47.0915,13800.0
2008-04-21 11:25:00,57.5,57.5,57.46,57.47,47600.0,47.0833,47.0833,47.0506,47.0587,47600.0
2008-04-21 11:30:00,57.47,57.53,57.47,57.52,18800.0,47.0587,47.1079,47.0587,47.0997,18800.0
2008-04-21 11:35:00,57.52,57.56,57.51,57.54,11300.0,47.0997,47.1324,47.0915,47.1161,11300.0
2008-04-21 11:40:00,57.55,57.58,57.54,57.56,17800.0,47.1243,47.1488,47.1161,47.1324,17800.0
2008-04-21 11:45:00,57.57,57.57,57.51,57.56,20000.0,47.1406,47.1406,47.0915,47.1324,20000.0
2008-04-21 11:50:00,57.56,57.57,57.53,57.54,14800.0,47.1324,47.1406,47.1079,47.1161,14800.0
2008-04-21 11:55:00,57.54,57.58,57.53,57.55,117300.0,47.1161,47.1488,47.1079,47.1243,117300.0
2008-04-21 12:00:00,57.55,57.59,57.54,57.58,44500.0,47.1243,47.157,47.1161,47.1488,44500.0
2008-04-21 12:05:00,57.59,57.59,57.57,57.57,11800.0,47.157,47.157,47.1406,47.1406,11800.0
2008-04-21 12:10:00,57.57,57.59,57.54,57.59,48900.0,47.1406,47.157,47.1161,47.157,48900.0
2008-04-21 12:15:00,57.58,57.58,57.56,57.56,35600.0,47.1488,47.1488,47.1324,47.1324,35600.0
2008-04-21 12:20:00,57.57,57.58,57.56,57.58,121200.0,47.1406,47.1488,47.1324,47.1488,121200.0
2008-04-21 12:25:00,57.58,57.59,57.56,57.56,12400.0,47.1488,47.157,47.1324,47.1324,12400.0
2008-04-21 12:30:00,57.58,57.59,57.57,57.57,15500.0,47.1488,47.157,47.1406,47.1406,15500.0
2008-04-21 12:35:00,57.57,57.57,57.53,57.54,15200.0,47.1406,47.1406,47.1079,47.1161,15200.0
2008-04-21 12:40:00,57.54,57.6,57.53,57.6,7800.0,47.1161,47.1652,47.1079,47.1652,7800.0
2008-04-21 12:45:00,57.58,57.6,57.58,57.59,4600.0,47.1488,47.1652,47.1488,47.157,4600.0
2008-04-21 12:50:00,57.59,57.61,57.56,57.6,8100.0,47.157,47.1734,47.1324,47.1652,8100.0
2008-04-21 12:55:00,57.59,57.61,57.56,57.6,21700.0,47.157,47.1734,47.1324,47.1652,21700.0
2008-04-21 13:00:00,57.59,57.63,57.59,57.63,22500.0,47.157,47.1898,47.157,47.1898,22500.0
2008-04-21 13:05:00,57.65,57.68,57.64,57.68,12000.0,47.2061,47.2307,47.1979,47.2307,12000.0
2008-04-21 13:10:00,57.67,57.68,57.65,57.66,7500.0,47.2225,47.2307,47.2061,47.2143,7500.0
2008-04-21 13:15:00,57.65,57.69,57.64,57.68,15700.0,47.2061,47.2389,47.1979,47.2307,15700.0
2008-04-21 13:20:00,57.69,57.69,57.67,57.67,9400.0,47.2389,47.2389,47.2225,47.2225,9400.0
2008-04-21 13:25:00,57.68,57.68,57.64,57.64,7200.0,47.2307,47.2307,47.1979,47.1979,7200.0
2008-04-21 13:30:00,57.64,57.65,57.6,57.61,16800.0,47.1979,47.2061,47.1652,47.1734,16800.0
2008-04-21 13:35:00,57.61,57.62,57.59,57.61,9500.0,47.1734,47.1816,47.157,47.1734,9500.0
2008-04-21 13:40:00,57.6,57.62,57.55,57.55,44800.0,47.1652,47.1816,47.1243,47.1243,44800.0
2008-04-21 13:45:00,57.55,57.55,57.52,57.52,42800.0,47.1243,47.1243,47.0997,47.0997,42800.0
2008-04-21 13:50:00,57.52,57.53,57.5,57.51,15000.0,47.0997,47.1079,47.0833,47.0915,15000.0
2008-04-21 13:55:00,57.53,57.55,57.53,57.55,11500.0,47.1079,47.1243,47.1079,47.1243,11500.0
2008-04-21 14:00:00,57.56,57.56,57.52,57.55,6200.0,47.1324,47.1324,47.0997,47.1243,6200.0
2008-04-21 14:05:00,57.55,57.55,57.53,57.53,9300.0,47.1243,47.1243,47.1079,47.1079,9300.0
2008-04-21 14:10:00,57.54,57.55,57.52,57.53,15900.0,47.1161,47.1243,47.0997,47.1079,15900.0
2008-04-21 14:15:00,57.53,57.58,57.52,57.58,18200.0,47.1079,47.1488,47.0997,47.1488,18200.0
2008-04-21 14:20:00,57.59,57.59,57.51,57.52,10800.0,47.157,47.157,47.0915,47.0997,10800.0
2008-04-21 14:25:00,57.52,57.56,57.52,57.55,8500.0,47.0997,47.1324,47.0997,47.1243,8500.0
2008-04-21 14:30:00,57.54,57.63,57.54,57.6,17800.0,47.1161,47.1898,47.1161,47.1652,17800.0
2008-04-21 14:35:00,57.62,57.64,57.61,57.62,13800.0,47.1816,47.1979,47.1734,47.1816,13800.0
2008-04-21 14:40:00,57.63,57.64,57.6,57.6,14400.0,47.1898,47.1979,47.1652,47.1652,14400.0
2008-04-21 14:45:00,57.61,57.69,57.61,57.66,44200.0,47.1734,47.2389,47.1734,47.2143,44200.0
2008-04-21 14:50:00,57.65,57.7,57.65,57.69,10900.0,47.2061,47.2471,47.2061,47.2389,10900.0
2008-04-21 14:55:00,57.67,57.69,57.66,57.68,12100.0,47.2225,47.2389,47.2143,47.2307,12100.0
2008-04-21 15:00:00,57.68,57.8,57.68,57.79,14300.0,47.2307,47.329,47.2307,47.3208,14300.0
2008-04-21 15:05:00,57.79,57.79,57.74,57.78,11500.0,47.3208,47.3208,47.2798,47.3126,11500.0
2008-04-21 15:10:00,57.78,57.78,57.76,57.77,8800.0,47.3126,47.3126,47.2962,47.3044,8800.0
2008-04-21 15:15:00,57.78,57.84,57.78,57.81,17800.0,47.3126,47.3617,47.3126,47.3372,17800.0
2008-04-21 15:20:00,57.81,57.85,57.78,57.84,40500.0,47.3372,47.3699,47.3126,47.3617,40500.0
2008-04-21 15:25:00,57.86,57.86,57.8,57.8,57900.0,47.3781,47.3781,47.329,47.329,57900.0
2008-04-21 15:30:00,57.8,57.81,57.77,57.81,39300.0,47.329,47.3372,47.3044,47.3372,39300.0
2008-04-21 15:35:00,57.83,57.86,57.78,57.85,12800.0,47.3535,47.3781,47.3126,47.3699,12800.0
2008-04-21 15:40:00,57.87,57.88,57.84,57.88,19800.0,47.3863,47.3945,47.3617,47.3945,19800.0
2008-04-21 15:45:00,57.89,57.91,57.84,57.91,20500.0,47.4027,47.419,47.3617,47.419,20500.0
2008-04-21 15:50:00,57.91,57.92,57.84,57.87,63500.0,47.419,47.4272,47.3617,47.3863,63500.0
2008-04-21 15:55:00,57.86,57.87,57.76,57.78,168900.0,47.3781,47.3863,47.2962,47.3126,168900.0
2008-04-22 09:30:00,57.53,57.57,57.45,57.51,51800.0,47.1079,47.1406,47.0424,47.0915,51800.0
2008-04-22 09:35:00,57.51,57.55,57.47,57.52,30200.0,47.0915,47.1243,47.0587,47.0997,30200.0
2008-04-22 09:40:00,57.47,57.48,57.43,57.45,11300.0,47.0587,47.0669,47.026,47.0424,11300.0
2008-04-22 09:45:00,57.41,57.46,57.4,57.42,44900.0,47.0096,47.0506,47.0014,47.0178,44900.0
2008-04-22 09:50:00,57.41,57.41,57.32,57.34,20000.0,47.0096,47.0096,46.9359,46.9523,20000.0
2008-04-22 09:55:00,57.34,57.39,57.34,57.36,12500.0,46.9523,46.9932,46.9523,46.9687,12500.0
2008-04-22 10:00:00,57.36,57.44,57.35,57.44,34900.0,46.9687,47.0342,46.9605,47.0342,34900.0
2008-04-22 10:05:00,57.44,57.45,57.38,57.41,39400.0,47.0342,47.0424,46.985,47.0096,39400.0
2008-04-22 10:10:00,57.41,57.51,57.39,57.48,14800.0,47.0096,47.0915,46.9932,47.0669,14800.0
2008-04-22 10:15:00,57.46,57.49,57.45,57.46,9100.0,47.0506,47.0751,47.0424,47.0506,9100.0
2008-04-22 10:20:00,57.42,57.42,57.34,57.39,23800.0,47.0178,47.0178,46.9523,46.9932,23800.0
2008-04-22 10:25:00,57.39,57.39,57.27,57.29,21500.0,46.9932,46.9932,46.895,46.9114,21500.0
2008-04-22 10:30:00,57.27,57.31,57.26,57.31,9700.0,46.895,46.9277,46.8868,46.9277,9700.0
2008-04-22 10:35:00,57.29,57.31,57.24,57.3,8600.0,46.9114,46.9277,46.8704,46.9195,8600.0
2008-04-22 10:40:00,57.29,57.35,57.29,57.35,6000.0,46.9114,46.9605,46.9114,46.9605,6000.0
2008-04-22 10:45:00,57.36,57.36,57.33,57.36,8400.0,46.9687,46.9687,46.9441,46.9687,8400.0
2008-04-22 10:50:00,57.36,57.38,57.32,57.36,31700.0,46.9687,46.985,46.9359,46.9687,31700.0
2008-04-22 10:55:00,57.35,57.4,57.35,57.39,20000.0,46.9605,47.0014,46.9605,46.9932,20000.0
2008-04-22 11:00:00,57.4,57.44,57.37,57.4,39000.0,47.0014,47.0342,46.9769,47.0014,39000.0
2008-04-22 11:05:00,57.38,57.4,57.32,57.32,87900.0,46.985,47.0014,46.9359,46.9359,87900.0
2008-04-22 11:10:00,57.32,57.39,57.32,57.37,14700.0,46.9359,46.9932,46.9359,46.9769,14700.0
2008-04-22 11:15:00,57.37,57.42,57.37,57.38,21900.0,46.9769,47.0178,46.9769,46.985,21900.0
2008-04-22 11:20:00,57.39,57.39,57.33,57.35,14400.0,46.9932,46.9932,46.9441,46.9605,14400.0
2008-04-22 11:25:00,57.34,57.39,57.32,57.35,30200.0,46.9523,46.9932,46.9359,46.9605,30200.0
2008-04-22 11:30:00,57.34,57.38,57.32,57.32,18900.0,46.9523,46.985,46.9359,46.9359,18900.0
2008-04-22 11:35:00,57.31,57.37,57.31,57.37,23800.0,46.9277,46.9769,46.9277,46.9769,23800.0
2008-04-22 11:40:00,57.37,57.38,57.33,57.35,10400.0,46.9769,46.985,46.9441,46.9605,10400.0
2008-04-22 11:45:00,57.37,57.44,57.27,57.27,54900.0,46.9769,47.0342,46.895,46.895,54900.0
2008-04-22 11:50:00,57.27,57.28,57.15,57.15,26300.0,46.895,46.9032,46.7967,46.7967,26300.0
2008-04-22 11:55:00,57.16,57.16,57.11,57.14,24500.0,46.8049,46.8049,46.764,46.7885,24500.0
2008-04-22 12:00:00,57.14,57.16,57.06,57.07,24000.0,46.7885,46.8049,46.723,46.7312,24000.0
2008-04-22 12:05:00,57.06,57.09,57.04,57.06,27900.0,46.723,46.7476,46.7066,46.723,27900.0
2008-04-22 12:10:00,57.06,57.1,57.05,57.1,11500.0,46.723,46.7558,46.7148,46.7558,11500.0
2008-04-22 12:15:00,57.1,57.14,57.1,57.11,3800.0,46.7558,46.7885,46.7558,46.764,3800.0
2008-04-22 12:20:00,57.1,57.11,57.08,57.1,11000.0,46.7558,46.764,46.7394,46.7558,11000.0
2008-04-22 12:25:00,57.09,57.1,57.0,57.0,14200.0,46.7476,46.7558,46.6739,46.6739,14200.0
2008-04-22 12:30:00,57.01,57.01,56.95,56.96,14400.0,46.6821,46.6821,46.6329,46.6411,14400.0
2008-04-22 12:35:00,56.93,56.96,56.92,56.96,24500.0,46.6166,46.6411,46.6084,46.6411,24500.0
2008-04-22 12:40:00,56.95,56.96,56.91,56.91,9600.0,46.6329,46.6411,46.6002,46.6002,9600.0
2008-04-22 12:45:00,56.92,56.94,56.86,56.93,35400.0,46.6084,46.6248,46.5593,46.6166,35400.0
2008-04-22 12:50:00,56.93,56.93,56.86,56.89,12800.0,46.6166,46.6166,46.5593,46.5838,12800.0
2008-04-22 12:55:00,56.89,56.9,56.83,56.85,23000.0,46.5838,46.592,46.5347,46.5511,23000.0
2008-04-22 13:00:00,56.85,56.91,56.83,56.91,53500.0,46.5511,46.6002,46.5347,46.6002,53500.0
2008-04-22 13:05:00,56.88,56.94,56.88,56.94,8100.0,46.5756,46.6248,46.5756,46.6248,8100.0
2008-04-22 13:10:00,56.94,56.95,56.93,56.94,6200.0,46.6248,46.6329,46.6166,46.6248,6200.0
2008-04-22 13:15:00,56.95,56.96,56.92,56.92,7700.0,46.6329,46.6411,46.6084,46.6084,7700.0
2008-04-22 13:20:00,56.93,56.98,56.92,56.96,11500.0,46.6166,46.6575,46.6084,46.6411,11500.0
2008-04-22 13:25:00,56.95,56.99,56.95,56.97,7800.0,46.6329,46.6657,46.6329,46.6493,7800.0
2008-04-22 13:30:00,56.95,56.96,56.94,56.95,14100.0,46.6329,46.6411,46.6248,46.6329,14100.0
2008-04-22 13:35:00,56.95,57.0,56.95,56.99,9100.0,46.6329,46.6739,46.6329,46.6657,9100.0
2008-04-22 13:40:00,56.98,57.02,56.97,57.01,15900.0,46.6575,46.6903,46.6493,46.6821,15900.0
2008-04-22 13:45:00,56.99,57.01,56.97,56.99,14600.0,46.6657,46.6821,46.6493,46.6657,14600.0
2008-04-22 13:50:00,57.0,57.05,57.0,57.05,4000.0,46.6739,46.7148,46.6739,46.7148,4000.0
2008-04-22 13:55:00,57.03,57.07,57.03,57.04,4300.0,46.6985,46.7312,46.6985,46.7066,4300.0
2008-04-22 14:00:00,57.04,57.04,56.97,56.99,8500.0,46.7066,46.7066,46.6493,46.6657,8500.0
2008-04-22 14:05:00,56.98,57.03,56.97,57.02,12800.0,46.6575,46.6985,46.6493,46.6903,12800.0
2008-04-22 14:10:00,57.02,57.03,56.98,57.01,26600.0,46.6903,46.6985,46.6575,46.6821,26600.0
2008-04-22 14:15:00,56.99,57.02,56.95,56.95,11600.0,46.6657,46.6903,46.6329,46.6329,11600.0
2008-04-22 14:20:00,56.98,57.06,56.96,57.06,24400.0,46.6575,46.723,46.6411,46.723,24400.0
2008-04-22 14:25:00,57.05,57.07,57.02,57.04,42000.0,46.7148,46.7312,46.6903,46.7066,42000.0
2008-04-22 14:30:00,57.05,57.09,57.03,57.07,46100.0,46.7148,46.7476,46.6985,46.7312,46100.0
2008-04-22 14:35:00,57.05,57.11,56.99,56.99,35900.0,46.7148,46.764,46.6657,46.6657,35900.0
2008-04-22 14:40:00,56.99,57.02,56.92,56.94,37300.0,46.6657,46.6903,46.6084,46.6248,37300.0
2008-04-22 14:45:00,56.93,56.95,56.91,56.91,58000.0,46.6166,46.6329,46.6002,46.6002,58000.0
2008-04-22 14:50:00,56.91,56.93,56.87,56.87,31400.0,46.6002,46.6166,46.5674,46.5674,31400.0
2008-04-22 14:55:00,56.89,56.94,56.86,56.94,31900.0,46.5838,46.6248,46.5593,46.6248,31900.0
2008-04-22 15:00:00,56.93,56.98,56.9,56.98,25200.0,46.6166,46.6575,46.592,46.6575,25200.0
2008-04-22 15:05:00,56.97,57.06,56.97,57.04,49800.0,46.6493,46.723,46.6493,46.7066,49800.0
2008-04-22 15:10:00,57.04,57.08,57.02,57.05,46100.0,46.7066,46.7394,46.6903,46.7148,46100.0
2008-04-22 15:15:00,57.05,57.07,57.01,57.04,58100.0,46.7148,46.7312,46.6821,46.7066,58100.0
2008-04-22 15:20:00,57.05,57.08,57.01,57.01,31200.0,46.7148,46.7394,46.6821,46.6821,31200.0
2008-04-22 15:25:00,57.02,57.07,56.97,57.05,53800.0,46.6903,46.7312,46.6493,46.7148,53800.0
2008-04-22 15:30:00,57.05,57.09,57.01,57.01,33400.0,46.7148,46.7476,46.6821,46.6821,33400.0
2008-04-22 15:35:00,57.01,57.07,57.0,57.05,27400.0,46.6821,46.7312,46.6739,46.7148,27400.0
2008-04-22 15:40:00,57.05,57.11,57.04,57.08,37500.0,46.7148,46.764,46.7066,46.7394,37500.0
2008-04-22 15:45:00,57.1,57.18,57.09,57.16,31000.0,46.7558,46.8213,46.7476,46.8049,31000.0
2008-04-22 15:50:00,57.16,57.17,57.13,57.13,45200.0,46.8049,46.8131,46.7803,46.7803,45200.0
2008-04-22 15:55:00,57.13,57.2,57.12,57.2,55000.0,46.7803,46.8377,46.7722,46.8377,55000.0
2008-04-22 16:00:00,57.2,57.2,57.2,57.2,400.0,46.8377,46.8377,46.8377,46.8377,400.0
2008-04-22 16:05:00,57.2,57.2,57.2,57.2,0.0,46.8377,46.8377,46.8377,46.8377,0.0
2008-04-22 16:10:00,57.2,57.2,57.2,57.2,0.0,46.8377,46.8377,46.8377,46.8377,0.0
2008-04-23 09:30:00,57.33,57.39,57.31,57.31,28600.0,46.9441,46.9932,46.9277,46.9277,28600.0
2008-04-23 09:35:00,57.31,57.34,57.26,57.29,29000.0,46.9277,46.9523,46.8868,46.9114,29000.0
2008-04-23 09:40:00,57.27,57.27,57.22,57.27,19900.0,46.895,46.895,46.854,46.895,19900.0
2008-04-23 09:45:00,57.26,57.26,57.16,57.21,22600.0,46.8868,46.8868,46.8049,46.8458,22600.0
2008-04-23 09:50:00,57.2,57.29,57.19,57.27,14000.0,46.8377,46.9114,46.8295,46.895,14000.0
2008-04-23 09:55:00,57.25,57.3,57.21,57.24,18700.0,46.8786,46.9195,46.8458,46.8704,18700.0
2008-04-23 10:00:00,57.23,57.24,57.15,57.15,19200.0,46.8622,46.8704,46.7967,46.7967,19200.0
2008-04-23 10:05:00,57.15,57.25,57.15,57.23,10300.0,46.7967,46.8786,46.7967,46.8622,10300.0
2008-04-23 10:10:00,57.23,57.23,57.17,57.2,10800.0,46.8622,46.8622,46.8131,46.8377,10800.0
2008-04-23 10:15:00,57.23,57.33,57.23,57.31,9900.0,46.8622,46.9441,46.8622,46.9277,9900.0
2008-04-23 10:20:00,57.33,57.37,57.33,57.35,20600.0,46.9441,46.9769,46.9441,46.9605,20600.0
2008-04-23 10:25:00,57.37,57.47,57.36,57.45,63800.0,46.9769,47.0587,46.9687,47.0424,63800.0
2008-04-23 10:30:00,57.48,57.51,57.44,57.5,78700.0,47.0669,47.0915,47.0342,47.0833,78700.0
2008-04-23 10:35:00,57.48,57.61,57.48,57.58,41500.0,47.0669,47.1734,47.0669,47.1488,41500.0
2008-04-23 10:40:00,57.58,57.66,57.58,57.62,28600.0,47.1488,47.2143,47.1488,47.1816,28600.0
2008-04-23 10:45:00,57.63,57.68,57.6,57.65,32300.0,47.1898,47.2307,47.1652,47.2061,32300.0
2008-04-23 10:50:00,57.65,57.76,57.63,57.76,27900.0,47.2061,47.2962,47.1898,47.2962,27900.0
2008-04-23 10:55:00,57.76,57.77,57.66,57.66,49800.0,47.2962,47.3044,47.2143,47.2143,49800.0
2008-04-23 11:00:00,57.65,57.67,57.63,57.65,11100.0,47.2061,47.2225,47.1898,47.2061,11100.0
2008-04-23 11:05:00,57.66,57.7,57.65,57.67,8200.0,47.2143,47.2471,47.2061,47.2225,8200.0
2008-04-23 11:10:00,57.69,57.69,57.63,57.65,10900.0,47.2389,47.2389,47.1898,47.2061,10900.0
2008-04-23 11:15:00,57.65,57.65,57.59,57.59,13000.0,47.2061,47.2061,47.157,47.157,13000.0
2008-04-23 11:20:00,57.59,57.63,57.58,57.62,2400.0,47.157,47.1898,47.1488,47.1816,2400.0
2008-04-23 11:25:00,57.62,57.63,57.58,57.59,4900.0,47.1816,47.1898,47.1488,47.157,4900.0
2008-04-23 11:30:00,57.6,57.65,57.56,57.58,15200.0,47.1652,47.2061,47.1324,47.1488,15200.0
2008-04-23 11:35:00,57.59,57.62,57.57,57.61,15500.0,47.157,47.1816,47.1406,47.1734,15500.0
2008-04-23 11:40:00,57.61,57.65,57.6,57.64,17300.0,47.1734,47.2061,47.1652,47.1979,17300.0
2008-04-23 11:45:00,57.63,57.68,57.63,57.64,14700.0,47.1898,47.2307,47.1898,47.1979,14700.0
2008-04-23 11:50:00,57.65,57.65,57.59,57.61,19200.0,47.2061,47.2061,47.157,47.1734,19200.0
2008-04-23 11:55:00,57.62,57.62,57.52,57.53,11500.0,47.1816,47.1816,47.0997,47.1079,11500.0
2008-04-23 12:00:00,57.55,57.56,57.51,57.52,12500.0,47.1243,47.1324,47.0915,47.0997,12500.0
2008-04-23 12:05:00,57.51,57.52,57.48,57.48,10600.0,47.0915,47.0997,47.0669,47.0669,10600.0
2008-04-23 12:10:00,57.48,57.48,57.44,57.46,7400.0,47.0669,47.0669,47.0342,47.0506,7400.0
2008-04-23 12:15:00,57.45,57.48,57.41,57.42,69500.0,47.0424,47.0669,47.0096,47.0178,69500.0
2008-04-23 12:20:00,57.41,57.41,57.31,57.32,37200.0,47.0096,47.0096,46.9277,46.9359,37200.0
2008-04-23 12:25:00,57.31,57.34,57.29,57.33,9700.0,46.9277,46.9523,46.9114,46.9441,9700.0
2008-04-23 12:30:00,57.34,57.35,57.24,57.26,9900.0,46.9523,46.9605,46.8704,46.8868,9900.0
2008-04-23 12:35:00,57.22,57.22,57.13,57.2,28700.0,46.854,46.854,46.7803,46.8377,28700.0
2008-04-23 12:40:00,57.2,57.24,57.2,57.23,14100.0,46.8377,46.8704,46.8377,46.8622,14100.0
2008-04-23 12:45:00,57.23,57.23,57.2,57.21,4700.0,46.8622,46.8622,46.8377,46.8458,4700.0
2008-04-23 12:50:00,57.21,57.27,57.21,57.26,22900.0,46.8458,46.895,46.8458,46.8868,22900.0
2008-04-23 12:55:00,57.26,57.26,57.22,57.23,9000.0,46.8868,46.8868,46.854,46.8622,9000.0
2008-04-23 13:00:00,57.24,57.24,57.2,57.24,9200.0,46.8704,46.8704,46.8377,46.8704,9200.0
2008-04-23 13:05:00,57.24,57.27,57.21,57.27,5200.0,46.8704,46.895,46.8458,46.895,5200.0
2008-04-23 13:10:00,57.25,57.3,57.24,57.3,5100.0,46.8786,46.9195,46.8704,46.9195,5100.0
2008-04-23 13:15:00,57.3,57.3,57.27,57.27,5200.0,46.9195,46.9195,46.895,46.895,5200.0
2008-04-23 13:20:00,57.27,57.33,57.27,57.33,6900.0,46.895,46.9441,46.895,46.9441,6900.0
2008-04-23 13:25:00,57.35,57.36,57.33,57.35,11400.0,46.9605,46.9687,46.9441,46.9605,11400.0
2008-04-23 13:30:00,57.35,57.37,57.33,57.37,3100.0,46.9605,46.9769,46.9441,46.9769,3100.0
2008-04-23 13:35:00,57.37,57.37,57.33,57.36,11600.0,46.9769,46.9769,46.9441,46.9687,11600.0
2008-04-23 13:40:00,57.37,57.37,57.28,57.3,12700.0,46.9769,46.9769,46.9032,46.9195,12700.0
2008-04-23 13:45:00,57.28,57.4,57.28,57.4,9100.0,46.9032,47.0014,46.9032,47.0014,9100.0
2008-04-23 13:50:00,57.41,57.42,57.38,57.4,7300.0,47.0096,47.0178,46.985,47.0014,7300.0
2008-04-23 13:55:00,57.4,57.41,57.36,57.4,9700.0,47.0014,47.0096,46.9687,47.0014,9700.0
2008-04-23 14:00:00,57.41,57.42,57.35,57.35,8900.0,47.0096,47.0178,46.9605,46.9605,8900.0
2008-04-23 14:05:00,57.37,57.38,57.34,57.36,21600.0,46.9769,46.985,46.9523,46.9687,21600.0
2008-04-23 14:10:00,57.35,57.46,57.34,57.43,14100.0,46.9605,47.0506,46.9523,47.026,14100.0
2008-04-23 14:15:00,57.43,57.45,57.4,57.43,12900.0,47.026,47.0424,47.0014,47.026,12900.0
2008-04-23 14:20:00,57.42,57.44,57.37,57.38,10200.0,47.0178,47.0342,46.9769,46.985,10200.0
2008-04-23 14:25:00,57.39,57.4,57.36,57.37,12200.0,46.9932,47.0014,46.9687,46.9769,12200.0
2008-04-23 14:30:00,57.38,57.44,57.38,57.43,8400.0,46.985,47.0342,46.985,47.026,8400.0
2008-04-23 14:35:00,57.44,57.46,57.33,57.33,25700.0,47.0342,47.0506,46.9441,46.9441,25700.0
2008-04-23 14:40:00,57.33,57.4,57.33,57.4,17700.0,46.9441,47.0014,46.9441,47.0014,17700.0
2008-04-23 14:45:00,57.39,57.39,57.34,57.35,17400.0,46.9932,46.9932,46.9523,46.9605,17400.0
2008-04-23 14:50:00,57.36,57.41,57.35,57.39,16100.0,46.9687,47.0096,46.9605,46.9932,16100.0
2008-04-23 14:55:00,57.39,57.4,57.36,57.37,15600.0,46.9932,47.0014,46.9687,46.9769,15600.0
2008-04-23 15:00:00,57.37,57.46,57.36,57.44,13300.0,46.9769,47.0506,46.9687,47.0342,13300.0
2008-04-23 15:05:00,57.46,57.48,57.43,57.47,27600.0,47.0506,47.0669,47.026,47.0587,27600.0
2008-04-23 15:10:00,57.47,57.52,57.47,57.51,30600.0,47.0587,47.0997,47.0587,47.0915,30600.0
2008-04-23 15:15:00,57.51,57.53,57.5,57.52,19600.0,47.0915,47.1079,47.0833,47.0997,19600.0
2008-04-23 15:20:00,57.52,57.54,57.5,57.54,26800.0,47.0997,47.1161,47.0833,47.1161,26800.0
2008-04-23 15:25:00,57.55,57.55,57.39,57.42,32900.0,47.1243,47.1243,46.9932,47.0178,32900.0
2008-04-23 15:30:00,57.41,57.46,57.4,57.43,16800.0,47.0096,47.0506,47.0014,47.026,16800.0
2008-04-23 15:35:00,57.44,57.47,57.35,57.47,20600.0,47.0342,47.0587,46.9605,47.0587,20600.0
2008-04-23 15:40:00,57.47,57.47,57.41,57.44,33600.0,47.0587,47.0587,47.0096,47.0342,33600.0
2008-04-23 15:45:00,57.43,57.43,57.35,57.4,25900.0,47.026,47.026,46.9605,47.0014,25900.0
2008-04-23 15:50:00,57.41,57.42,57.36,57.41,47200.0,47.0096,47.0178,46.9687,47.0096,47200.0
2008-04-23 15:55:00,57.42,57.5,57.41,57.46,15600.0,47.0178,47.0833,47.0096,47.0506,15600.0
2008-04-23 16:00:00,57.36,57.46,57.36,57.46,36100.0,46.9687,47.0506,46.9687,47.0506,36100.0
2008-04-23 16:05:00,57.46,57.46,57.46,57.46,0.0,47.0506,47.0506,47.0506,47.0506,0.0
2008-04-23 16:10:00,57.46,57.46,57.46,57.46,0.0,47.0506,47.0506,47.0506,47.0506,0.0
2008-04-24 09:30:00,57.54,57.61,57.45,57.53,52000.0,47.1161,47.1734,47.0424,47.1079,52000.0
2008-04-24 09:35:00,57.52,57.54,57.38,57.39,49500.0,47.0997,47.1161,46.985,46.9932,49500.0
2008-04-24 09:40:00,57.36,57.36,57.3,57.34,27400.0,46.9687,46.9687,46.9195,46.9523,27400.0
2008-04-24 09:45:00,57.35,57.37,57.23,57.25,33000.0,46.9605,46.9769,46.8622,46.8786,33000.0
2008-04-24 09:50:00,57.22,57.25,57.19,57.25,18200.0,46.854,46.8786,46.8295,46.8786,18200.0
2008-04-24 09:55:00,57.24,57.33,57.23,57.31,16900.0,46.8704,46.9441,46.8622,46.9277,16900.0
2008-04-24 10:00:00,57.3,57.32,57.02,57.04,90400.0,46.9195,46.9359,46.6903,46.7066,90400.0
2008-04-24 10:05:00,57.04,57.08,56.96,57.0,88300.0,46.7066,46.7394,46.6411,46.6739,88300.0
2008-04-24 10:10:00,56.98,57.09,56.97,57.09,83800.0,46.6575,46.7476,46.6493,46.7476,83800.0
2008-04-24 10:15:00,57.08,57.11,57.05,57.1,76300.0,46.7394,46.764,46.7148,46.7558,76300.0
2008-04-24 10:20:00,57.09,57.09,56.98,57.02,114900.0,46.7476,46.7476,46.6575,46.6903,114900.0
2008-04-24 10:25:00,57.01,57.02,56.94,57.02,97600.0,46.6821,46.6903,46.6248,46.6903,97600.0
2008-04-24 10:30:00,57.01,57.03,56.92,56.93,102100.0,46.6821,46.6985,46.6084,46.6166,102100.0
2008-04-24 10:35:00,56.93,57.0,56.93,56.98,65400.0,46.6166,46.6739,46.6166,46.6575,65400.0
2008-04-24 10:40:00,56.98,57.04,56.98,57.01,32100.0,46.6575,46.7066,46.6575,46.6821,32100.0
2008-04-24 10:45:00,57.02,57.05,56.99,57.02,34600.0,46.6903,46.7148,46.6657,46.6903,34600.0
2008-04-24 10:50:00,57.01,57.05,56.98,57.05,26300.0,46.6821,46.7148,46.6575,46.7148,26300.0
2008-04-24 10:55:00,57.05,57.08,57.03,57.07,29300.0,46.7148,46.7394,46.6985,46.7312,29300.0
2008-04-24 11:00:00,57.07,57.09,57.06,57.09,20500.0,46.7312,46.7476,46.723,46.7476,20500.0
2008-04-24 11:05:00,57.09,57.15,57.09,57.14,18900.0,46.7476,46.7967,46.7476,46.7885,18900.0
2008-04-24 11:10:00,57.13,57.19,57.13,57.14,31400.0,46.7803,46.8295,46.7803,46.7885,31400.0
2008-04-24 11:15:00,57.17,57.21,57.17,57.21,15900.0,46.8131,46.8458,46.8131,46.8458,15900.0
2008-04-24 11:20:00,57.2,57.21,57.16,57.21,27300.0,46.8377,46.8458,46.8049,46.8458,27300.0
2008-04-24 11:25:00,57.22,57.29,57.22,57.29,19000.0,46.854,46.9114,46.854,46.9114,19000.0
2008-04-24 11:30:00,57.28,57.39,57.28,57.39,16300.0,46.9032,46.9932,46.9032,46.9932,16300.0
2008-04-24 11:35:00,57.41,57.47,57.41,57.43,23200.0,47.0096,47.0587,47.0096,47.026,23200.0
2008-04-24 11:40:00,57.42,57.52,57.41,57.5,16600.0,47.0178,47.0997,47.0096,47.0833,16600.0
2008-04-24 11:45:00,57.5,57.62,57.5,57.61,14300.0,47.0833,47.1816,47.0833,47.1734,14300.0
2008-04-24 11:50:00,57.61,57.64,57.56,57.56,17200.0,47.1734,47.1979,47.1324,47.1324,17200.0
2008-04-24 11:55:00,57.55,57.56,57.52,57.53,7900.0,47.1243,47.1324,47.0997,47.1079,7900.0
2008-04-24 12:00:00,57.53,57.63,57.53,57.63,10300.0,47.1079,47.1898,47.1079,47.1898,10300.0
2008-04-24 12:05:00,57.63,57.74,57.62,57.71,26900.0,47.1898,47.2798,47.1816,47.2553,26900.0
2008-04-24 12:10:00,57.71,57.79,57.68,57.74,18200.0,47.2553,47.3208,47.2307,47.2798,18200.0
2008-04-24 12:15:00,57.74,57.8,57.74,57.78,16400.0,47.2798,47.329,47.2798,47.3126,16400.0
2008-04-24 12:20:00,57.79,57.79,57.73,57.73,8700.0,47.3208,47.3208,47.2716,47.2716,8700.0
2008-04-24 12:25:00,57.76,57.79,57.69,57.7,12200.0,47.2962,47.3208,47.2389,47.2471,12200.0
2008-04-24 12:30:00,57.71,57.73,57.69,57.71,8400.0,47.2553,47.2716,47.2389,47.2553,8400.0
2008-04-24 12:35:00,57.71,57.76,57.7,57.76,23800.0,47.2553,47.2962,47.2471,47.2962,23800.0
2008-04-24 12:40:00,57.77,57.88,57.77,57.84,13500.0,47.3044,47.3945,47.3044,47.3617,13500.0
2008-04-24 12:45:00,57.84,57.84,57.79,57.8,15200.0,47.3617,47.3617,47.3208,47.329,15200.0
2008-04-24 12:50:00,57.8,57.8,57.72,57.73,8800.0,47.329,47.329,47.2635,47.2716,8800.0
2008-04-24 12:55:00,57.73,57.82,57.73,57.8,12800.0,47.2716,47.3453,47.2716,47.329,12800.0
2008-04-24 13:00:00,57.8,57.86,57.79,57.85,35300.0,47.329,47.3781,47.3208,47.3699,35300.0
2008-04-24 13:05:00,57.83,57.9,57.81,57.81,51900.0,47.3535,47.4108,47.3372,47.3372,51900.0
2008-04-24 13:10:00,57.82,57.83,57.82,57.82,3500.0,47.3453,47.3535,47.3453,47.3453,3500.0
2008-04-24 13:15:00,57.81,57.83,57.73,57.77,12400.0,47.3372,47.3535,47.2716,47.3044,12400.0
2008-04-24 13:20:00,57.77,57.8,57.71,57.71,8200.0,47.3044,47.329,47.2553,47.2553,8200.0
2008-04-24 13:25:00,57.71,57.75,57.69,57.74,19600.0,47.2553,47.288,47.2389,47.2798,19600.0
2008-04-24 13:30:00,57.77,57.79,57.74,57.75,11300.0,47.3044,47.3208,47.2798,47.288,11300.0
2008-04-24 13:35:00,57.72,57.72,57.65,57.7,10800.0,47.2635,47.2635,47.2061,47.2471,10800.0
2008-04-24 13:40:00,57.7,57.78,57.7,57.77,9900.0,47.2471,47.3126,47.2471,47.3044,9900.0
2008-04-24 13:45:00,57.77,57.81,57.75,57.81,7700.0,47.3044,47.3372,47.288,47.3372,7700.0
2008-04-24 13:50:00,57.81,57.81,57.75,57.81,15500.0,47.3372,47.3372,47.288,47.3372,15500.0
2008-04-24 13:55:00,57.78,57.86,57.77,57.84,17400.0,47.3126,47.3781,47.3044,47.3617,17400.0
2008-04-24 14:00:00,57.84,57.87,57.8,57.86,15500.0,47.3617,47.3863,47.329,47.3781,15500.0
2008-04-24 14:05:00,57.86,57.93,57.86,57.93,19800.0,47.3781,47.4354,47.3781,47.4354,19800.0
2008-04-24 14:10:00,57.92,57.94,57.88,57.93,15500.0,47.4272,47.4436,47.3945,47.4354,15500.0
2008-04-24 14:15:00,57.93,58.02,57.93,57.97,48900.0,47.4354,47.5091,47.4354,47.4682,48900.0
2008-04-24 14:20:00,57.97,57.98,57.96,57.98,10700.0,47.4682,47.4764,47.46,47.4764,10700.0
2008-04-24 14:25:00,57.98,58.0,57.93,57.99,15400.0,47.4764,47.4927,47.4354,47.4845,15400.0
2008-04-24 14:30:00,57.99,58.02,57.93,58.02,16500.0,47.4845,47.5091,47.4354,47.5091,16500.0
2008-04-24 14:35:00,58.01,58.02,57.93,57.95,37300.0,47.5009,47.5091,47.4354,47.4518,37300.0
2008-04-24 14:40:00,57.95,57.99,57.91,57.97,34600.0,47.4518,47.4845,47.419,47.4682,34600.0
2008-04-24 14:45:00,57.97,58.04,57.96,57.96,44300.0,47.4682,47.5255,47.46,47.46,44300.0
2008-04-24 14:50:00,57.96,57.96,57.89,57.92,47500.0,47.46,47.46,47.4027,47.4272,47500.0
2008-04-24 14:55:00,57.92,57.96,57.91,57.94,90400.0,47.4272,47.46,47.419,47.4436,90400.0
2008-04-24 15:00:00,57.94,58.02,57.92,58.01,30100.0,47.4436,47.5091,47.4272,47.5009,30100.0
2008-04-24 15:05:00,58.02,58.08,58.02,58.06,22600.0,47.5091,47.5582,47.5091,47.5419,22600.0
2008-04-24 15:10:00,58.07,58.08,58.02,58.02,35500.0,47.55,47.5582,47.5091,47.5091,35500.0
2008-04-24 15:15:00,58.02,58.02,57.88,57.89,39000.0,47.5091,47.5091,47.3945,47.4027,39000.0
2008-04-24 15:20:00,57.89,57.94,57.84,57.84,39200.0,47.4027,47.4436,47.3617,47.3617,39200.0
2008-04-24 15:25:00,57.85,57.93,57.84,57.9,54300.0,47.3699,47.4354,47.3617,47.4108,54300.0
2008-04-24 15:30:00,57.9,57.9,57.85,57.88,36300.0,47.4108,47.4108,47.3699,47.3945,36300.0
2008-04-24 15:35:00,57.89,57.93,57.84,57.85,44800.0,47.4027,47.4354,47.3617,47.3699,44800.0
2008-04-24 15:40:00,57.85,57.87,57.65,57.65,63300.0,47.3699,47.3863,47.2061,47.2061,63300.0
2008-04-24 15:45:00,57.66,57.71,57.61,57.69,57000.0,47.2143,47.2553,47.1734,47.2389,57000.0
2008-04-24 15:50:00,57.68,57.83,57.68,57.8,42600.0,47.2307,47.3535,47.2307,47.329,42600.0
2008-04-24 15:55:00,57.79,57.81,57.65,57.68,110500.0,47.3208,47.3372,47.2061,47.2307,110500.0
2008-04-24 16:00:00,57.65,57.65,57.6,57.6,2100.0,47.2061,47.2061,47.1652,47.1652,2100.0
2008-04-24 16:05:00,57.6,57.6,57.6,57.6,0.0,47.1652,47.1652,47.1652,47.1652,0.0
2008-04-24 16:10:00,57.6,57.6,57.6,57.6,0.0,47.1652,47.1652,47.1652,47.1652,0.0
2008-04-25 09:30:00,57.92,57.92,57.82,57.86,45100.0,47.4272,47.4272,47.3453,47.3781,45100.0
2008-04-25 09:35:00,57.85,57.89,57.81,57.85,32300.0,47.3699,47.4027,47.3372,47.3699,32300.0
2008-04-25 09:40:00,57.85,57.88,57.83,57.86,30700.0,47.3699,47.3945,47.3535,47.3781,30700.0
2008-04-25 09:45:00,57.84,57.84,57.69,57.7,15800.0,47.3617,47.3617,47.2389,47.2471,15800.0
2008-04-25 09:50:00,57.7,57.72,57.67,57.67,10000.0,47.2471,47.2635,47.2225,47.2225,10000.0
2008-04-25 09:55:00,57.68,57.68,57.58,57.61,48200.0,47.2307,47.2307,47.1488,47.1734,48200.0
2008-04-25 10:00:00,57.59,57.62,57.49,57.5,43800.0,47.157,47.1816,47.0751,47.0833,43800.0
2008-04-25 10:05:00,57.5,57.58,57.5,57.56,36400.0,47.0833,47.1488,47.0833,47.1324,36400.0
2008-04-25 10:10:00,57.56,57.57,57.53,57.57,8400.0,47.1324,47.1406,47.1079,47.1406,8400.0
2008-04-25 10:15:00,57.57,57.63,57.52,57.63,27400.0,47.1406,47.1898,47.0997,47.1898,27400.0
2008-04-25 10:20:00,57.63,57.67,57.62,57.64,12800.0,47.1898,47.2225,47.1816,47.1979,12800.0
2008-04-25 10:25:00,57.65,57.7,57.63,57.64,30900.0,47.2061,47.2471,47.1898,47.1979,30900.0
2008-04-25 10:30:00,57.65,57.74,57.64,57.7,37100.0,47.2061,47.2798,47.1979,47.2471,37100.0
2008-04-25 10:35:00,57.7,57.7,57.52,57.52,32200.0,47.2471,47.2471,47.0997,47.0997,32200.0
2008-04-25 10:40:00,57.53,57.6,57.51,57.6,36100.0,47.1079,47.1652,47.0915,47.1652,36100.0
2008-04-25 10:45:00,57.57,57.61,57.51,57.55,18900.0,47.1406,47.1734,47.0915,47.1243,18900.0
2008-04-25 10:50:00,57.55,57.64,57.53,57.6,56400.0,47.1243,47.1979,47.1079,47.1652,56400.0
2008-04-25 10:55:00,57.59,57.64,57.56,57.64,17600.0,47.157,47.1979,47.1324,47.1979,17600.0
2008-04-25 11:00:00,57.64,57.67,57.59,57.59,21700.0,47.1979,47.2225,47.157,47.157,21700.0
2008-04-25 11:05:00,57.59,57.59,57.55,57.58,10200.0,47.157,47.157,47.1243,47.1488,10200.0
2008-04-25 11:10:00,57.57,57.61,57.4,57.4,64600.0,47.1406,47.1734,47.0014,47.0014,64600.0
2008-04-25 11:15:00,57.39,57.4,57.33,57.34,13000.0,46.9932,47.0014,46.9441,46.9523,13000.0
2008-04-25 11:20:00,57.33,57.36,57.25,57.28,10900.0,46.9441,46.9687,46.8786,46.9032,10900.0
2008-04-25 11:25:00,57.29,57.35,57.29,57.35,4700.0,46.9114,46.9605,46.9114,46.9605,4700.0
2008-04-25 11:30:00,57.37,57.4,57.37,57.37,8900.0,46.9769,47.0014,46.9769,46.9769,8900.0
2008-04-25 11:35:00,57.39,57.4,57.36,57.36,5500.0,46.9932,47.0014,46.9687,46.9687,5500.0
2008-04-25 11:40:00,57.37,57.46,57.37,57.45,6100.0,46.9769,47.0506,46.9769,47.0424,6100.0
2008-04-25 11:45:00,57.44,57.5,57.44,57.49,15700.0,47.0342,47.0833,47.0342,47.0751,15700.0
2008-04-25 11:50:00,57.49,57.55,57.48,57.54,7700.0,47.0751,47.1243,47.0669,47.1161,7700.0
2008-04-25 11:55:00,57.54,57.56,57.49,57.53,20000.0,47.1161,47.1324,47.0751,47.1079,20000.0
2008-04-25 12:00:00,57.53,57.53,57.46,57.46,20400.0,47.1079,47.1079,47.0506,47.0506,20400.0
2008-04-25 12:05:00,57.47,57.55,57.47,57.5,13900.0,47.0587,47.1243,47.0587,47.0833,13900.0
2008-04-25 12:10:00,57.51,57.58,57.51,57.55,17500.0,47.0915,47.1488,47.0915,47.1243,17500.0
2008-04-25 12:15:00,57.55,57.55,57.51,57.52,5600.0,47.1243,47.1243,47.0915,47.0997,5600.0
2008-04-25 12:20:00,57.51,57.51,57.47,57.49,14600.0,47.0915,47.0915,47.0587,47.0751,14600.0
2008-04-25 12:25:00,57.49,57.5,57.48,57.48,5500.0,47.0751,47.0833,47.0669,47.0669,5500.0
2008-04-25 12:30:00,57.5,57.52,57.42,57.43,8800.0,47.0833,47.0997,47.0178,47.026,8800.0
2008-04-25 12:35:00,57.45,57.49,57.44,57.49,4200.0,47.0424,47.0751,47.0342,47.0751,4200.0
2008-04-25 12:40:00,57.49,57.53,57.46,57.53,9100.0,47.0751,47.1079,47.0506,47.1079,9100.0
2008-04-25 12:45:00,57.53,57.57,57.53,57.55,7600.0,47.1079,47.1406,47.1079,47.1243,7600.0
2008-04-25 12:50:00,57.53,57.53,57.48,57.51,8900.0,47.1079,47.1079,47.0669,47.0915,8900.0
2008-04-25 12:55:00,57.52,57.52,57.45,57.47,6100.0,47.0997,47.0997,47.0424,47.0587,6100.0
2008-04-25 13:00:00,57.51,57.53,57.51,57.53,2600.0,47.0915,47.1079,47.0915,47.1079,2600.0
2008-04-25 13:05:00,57.53,57.54,57.49,57.51,4800.0,47.1079,47.1161,47.0751,47.0915,4800.0
2008-04-25 13:10:00,57.51,57.53,57.47,57.47,8200.0,47.0915,47.1079,47.0587,47.0587,8200.0
2008-04-25 13:15:00,57.47,57.47,57.42,57.43,12000.0,47.0587,47.0587,47.0178,47.026,12000.0
2008-04-25 13:20:00,57.44,57.45,57.41,57.45,33700.0,47.0342,47.0424,47.0096,47.0424,33700.0
2008-04-25 13:25:00,57.45,57.47,57.42,57.44,16800.0,47.0424,47.0587,47.0178,47.0342,16800.0
2008-04-25 13:30:00,57.43,57.43,57.36,57.41,22300.0,47.026,47.026,46.9687,47.0096,22300.0
2008-04-25 13:35:00,57.41,57.45,57.4,57.45,17700.0,47.0096,47.0424,47.0014,47.0424,17700.0
2008-04-25 13:40:00,57.46,57.46,57.43,57.46,16900.0,47.0506,47.0506,47.026,47.0506,16900.0
2008-04-25 13:45:00,57.46,57.47,57.42,57.46,13000.0,47.0506,47.0587,47.0178,47.0506,13000.0
2008-04-25 13:50:00,57.47,57.49,57.46,57.46,14400.0,47.0587,47.0751,47.0506,47.0506,14400.0
2008-04-25 13:55:00,57.46,57.6,57.46,57.59,29600.0,47.0506,47.1652,47.0506,47.157,29600.0
2008-04-25 14:00:00,57.61,57.62,57.58,57.62,7800.0,47.1734,47.1816,47.1488,47.1816,7800.0
2008-04-25 14:05:00,57.63,57.66,57.63,57.65,16400.0,47.1898,47.2143,47.1898,47.2061,16400.0
2008-04-25 14:10:00,57.64,57.65,57.63,57.63,3900.0,47.1979,47.2061,47.1898,47.1898,3900.0
2008-04-25 14:15:00,57.63,57.63,57.59,57.63,17200.0,47.1898,47.1898,47.157,47.1898,17200.0
2008-04-25 14:20:00,57.63,57.66,57.59,57.59,13600.0,47.1898,47.2143,47.157,47.157,13600.0
2008-04-25 14:25:00,57.59,57.67,57.59,57.65,13200.0,47.157,47.2225,47.157,47.2061,13200.0
2008-04-25 14:30:00,57.67,57.69,57.64,57.66,20200.0,47.2225,47.2389,47.1979,47.2143,20200.0
2008-04-25 14:35:00,57.67,57.69,57.65,57.67,4600.0,47.2225,47.2389,47.2061,47.2225,4600.0
2008-04-25 14:40:00,57.67,57.68,57.66,57.67,17200.0,47.2225,47.2307,47.2143,47.2225,17200.0
2008-04-25 14:45:00,57.67,57.69,57.62,57.62,10800.0,47.2225,47.2389,47.1816,47.1816,10800.0
2008-04-25 14:50:00,57.64,57.72,57.63,57.71,9400.0,47.1979,47.2635,47.1898,47.2553,9400.0
2008-04-25 14:55:00,57.72,57.73,57.7,57.72,8700.0,47.2635,47.2716,47.2471,47.2635,8700.0
2008-04-25 15:00:00,57.72,57.78,57.7,57.78,28200.0,47.2635,47.3126,47.2471,47.3126,28200.0
2008-04-25 15:05:00,57.79,57.87,57.77,57.86,22200.0,47.3208,47.3863,47.3044,47.3781,22200.0
2008-04-25 15:10:00,57.88,57.92,57.87,57.92,20700.0,47.3945,47.4272,47.3863,47.4272,20700.0
2008-04-25 15:15:00,57.93,57.98,57.93,57.95,14200.0,47.4354,47.4764,47.4354,47.4518,14200.0
2008-04-25 15:20:00,57.96,58.03,57.95,57.97,20900.0,47.46,47.5173,47.4518,47.4682,20900.0
2008-04-25 15:25:00,57.97,57.99,57.95,57.96,6800.0,47.4682,47.4845,47.4518,47.46,6800.0
2008-04-25 15:30:00,57.96,57.99,57.96,57.99,12100.0,47.46,47.4845,47.46,47.4845,12100.0
2008-04-25 15:35:00,57.98,57.99,57.93,57.94,45800.0,47.4764,47.4845,47.4354,47.4436,45800.0
2008-04-25 15:40:00,57.93,57.93,57.85,57.9,32000.0,47.4354,47.4354,47.3699,47.4108,32000.0
2008-04-25 15:45:00,57.9,57.92,57.9,57.91,44500.0,47.4108,47.4272,47.4108,47.419,44500.0
2008-04-25 15:50:00,57.89,57.95,57.85,57.86,82200.0,47.4027,47.4518,47.3699,47.3781,82200.0
2008-04-25 15:55:00,57.87,58.0,57.86,58.0,76400.0,47.3863,47.4927,47.3781,47.4927,76400.0
2008-04-28 09:30:00,58.03,58.13,57.97,57.99,61400.0,47.5173,47.5992,47.4682,47.4845,61400.0
2008-04-28 09:35:00,57.97,58.0,57.93,57.96,32700.0,47.4682,47.4927,47.4354,47.46,32700.0
2008-04-28 09:40:00,57.95,57.97,57.85,57.91,15200.0,47.4518,47.4682,47.3699,47.419,15200.0
2008-04-28 09:45:00,57.88,57.91,57.84,57.91,18300.0,47.3945,47.419,47.3617,47.419,18300.0
2008-04-28 09:50:00,57.89,57.98,57.89,57.96,16100.0,47.4027,47.4764,47.4027,47.46,16100.0
2008-04-28 09:55:00,57.98,58.02,57.98,58.01,10600.0,47.4764,47.5091,47.4764,47.5009,10600.0
2008-04-28 10:00:00,58.0,58.0,57.93,57.94,5400.0,47.4927,47.4927,47.4354,47.4436,5400.0
2008-04-28 10:05:00,57.91,57.96,57.89,57.95,15600.0,47.419,47.46,47.4027,47.4518,15600.0
2008-04-28 10:10:00,57.94,58.07,57.94,58.07,10800.0,47.4436,47.55,47.4436,47.55,10800.0
2008-04-28 10:15:00,58.07,58.08,58.03,58.03,9900.0,47.55,47.5582,47.5173,47.5173,9900.0
2008-04-28 10:20:00,58.01,58.03,57.98,58.0,11200.0,47.5009,47.5173,47.4764,47.4927,11200.0
2008-04-28 10:25:00,58.03,58.03,57.99,58.0,8000.0,47.5173,47.5173,47.4845,47.4927,8000.0
2008-04-28 10:30:00,58.01,58.12,58.01,58.11,7000.0,47.5009,47.591,47.5009,47.5828,7000.0
2008-04-28 10:35:00,58.13,58.13,58.1,58.11,5800.0,47.5992,47.5992,47.5746,47.5828,5800.0
2008-04-28 10:40:00,58.11,58.11,58.05,58.06,9400.0,47.5828,47.5828,47.5337,47.5419,9400.0
2008-04-28 10:45:00,58.07,58.09,58.05,58.05,15600.0,47.55,47.5664,47.5337,47.5337,15600.0
2008-04-28 10:50:00,58.05,58.06,58.03,58.05,21800.0,47.5337,47.5419,47.5173,47.5337,21800.0
2008-04-28 10:55:00,58.06,58.11,58.06,58.1,9500.0,47.5419,47.5828,47.5419,47.5746,9500.0
2008-04-28 11:00:00,58.12,58.12,58.09,58.11,6200.0,47.591,47.591,47.5664,47.5828,6200.0
2008-04-28 11:05:00,58.11,58.12,58.05,58.05,14000.0,47.5828,47.591,47.5337,47.5337,14000.0
2008-04-28 11:10:00,58.05,58.06,58.03,58.04,7300.0,47.5337,47.5419,47.5173,47.5255,7300.0
2008-04-28 11:15:00,58.03,58.03,57.94,57.95,7900.0,47.5173,47.5173,47.4436,47.4518,7900.0
2008-04-28 11:20:00,57.96,57.98,57.94,57.97,13300.0,47.46,47.4764,47.4436,47.4682,13300.0
2008-04-28 11:25:00,57.97,57.98,57.95,57.98,9600.0,47.4682,47.4764,47.4518,47.4764,9600.0
2008-04-28 11:30:00,57.98,57.99,57.97,57.98,4600.0,47.4764,47.4845,47.4682,47.4764,4600.0
2008-04-28 11:35:00,57.98,58.02,57.97,58.01,3000.0,47.4764,47.5091,47.4682,47.5009,3000.0
2008-04-28 11:40:00,58.01,58.04,58.01,58.04,6400.0,47.5009,47.5255,47.5009,47.5255,6400.0
2008-04-28 11:45:00,58.03,58.06,58.03,58.03,3500.0,47.5173,47.5419,47.5173,47.5173,3500.0
2008-04-28 11:50:00,58.04,58.09,58.04,58.06,7100.0,47.5255,47.5664,47.5255,47.5419,7100.0
2008-04-28 11:55:00,58.05,58.07,58.01,58.01,43500.0,47.5337,47.55,47.5009,47.5009,43500.0
2008-04-28 12:00:00,58.01,58.04,58.01,58.03,2800.0,47.5009,47.5255,47.5009,47.5173,2800.0
2008-04-28 12:05:00,58.03,58.1,58.02,58.08,19700.0,47.5173,47.5746,47.5091,47.5582,19700.0
2008-04-28 12:10:00,58.08,58.12,58.06,58.11,32300.0,47.5582,47.591,47.5419,47.5828,32300.0
2008-04-28 12:15:00,58.1,58.12,58.09,58.1,15800.0,47.5746,47.591,47.5664,47.5746,15800.0
2008-04-28 12:20:00,58.09,58.12,58.08,58.09,7700.0,47.5664,47.591,47.5582,47.5664,7700.0
2008-04-28 12:25:00,58.09,58.13,58.09,58.13,11800.0,47.5664,47.5992,47.5664,47.5992,11800.0
2008-04-28 12:30:00,58.13,58.15,58.12,58.13,4600.0,47.5992,47.6156,47.591,47.5992,4600.0
2008-04-28 12:35:00,58.13,58.13,58.1,58.11,15300.0,47.5992,47.5992,47.5746,47.5828,15300.0
2008-04-28 12:40:00,58.1,58.11,58.07,58.08,44500.0,47.5746,47.5828,47.55,47.5582,44500.0
2008-04-28 12:45:00,58.08,58.11,58.07,58.07,29900.0,47.5582,47.5828,47.55,47.55,29900.0
2008-04-28 12:50:00,58.07,58.11,58.07,58.09,102400.0,47.55,47.5828,47.55,47.5664,102400.0
2008-04-28 12:55:00,58.09,58.09,58.06,58.06,5200.0,47.5664,47.5664,47.5419,47.5419,5200.0
2008-04-28 13:00:00,58.07,58.08,58.05,58.07,61000.0,47.55,47.5582,47.5337,47.55,61000.0
2008-04-28 13:05:00,58.07,58.12,58.07,58.11,15600.0,47.55,47.591,47.55,47.5828,15600.0
2008-04-28 13:10:00,58.11,58.12,58.1,58.11,7900.0,47.5828,47.591,47.5746,47.5828,7900.0
2008-04-28 13:15:00,58.11,58.11,58.04,58.07,6000.0,47.5828,47.5828,47.5255,47.55,6000.0
2008-04-28 13:20:00,58.07,58.08,58.05,58.07,43200.0,47.55,47.5582,47.5337,47.55,43200.0
2008-04-28 13:25:00,58.07,58.08,58.05,58.08,18600.0,47.55,47.5582,47.5337,47.5582,18600.0
2008-04-28 13:30:00,58.1,58.16,58.1,58.13,7600.0,47.5746,47.6237,47.5746,47.5992,7600.0
2008-04-28 13:35:00,58.12,58.12,58.1,58.1,7400.0,47.591,47.591,47.5746,47.5746,7400.0
2008-04-28 13:40:00,58.09,58.12,58.09,58.1,19900.0,47.5664,47.591,47.5664,47.5746,19900.0
2008-04-28 13:45:00,58.1,58.12,58.1,58.1,4900.0,47.5746,47.591,47.5746,47.5746,4900.0
2008-04-28 13:50:00,58.09,58.15,58.09,58.14,7800.0,47.5664,47.6156,47.5664,47.6074,7800.0
2008-04-28 13:55:00,58.13,58.14,58.11,58.14,4400.0,47.5992,47.6074,47.5828,47.6074,4400.0
2008-04-28 14:00:00,58.15,58.16,58.14,58.14,3200.0,47.6156,47.6237,47.6074,47.6074,3200.0
2008-04-28 14:05:00,58.14,58.16,58.13,58.16,33800.0,47.6074,47.6237,47.5992,47.6237,33800.0
2008-04-28 14:10:00,58.15,58.15,58.1,58.11,2800.0,47.6156,47.6156,47.5746,47.5828,2800.0
2008-04-28 14:15:00,58.1,58.12,58.08,58.08,17400.0,47.5746,47.591,47.5582,47.5582,17400.0
2008-04-28 14:20:00,58.07,58.13,58.07,58.11,19300.0,47.55,47.5992,47.55,47.5828,19300.0
2008-04-28 14:25:00,58.12,58.12,58.06,58.07,13800.0,47.591,47.591,47.5419,47.55,13800.0
2008-04-28 14:30:00,58.06,58.08,58.05,58.08,5200.0,47.5419,47.5582,47.5337,47.5582,5200.0
2008-04-28 14:35:00,58.08,58.11,58.08,58.11,7800.0,47.5582,47.5828,47.5582,47.5828,7800.0
2008-04-28 14:40:00,58.09,58.14,58.09,58.14,16800.0,47.5664,47.6074,47.5664,47.6074,16800.0
2008-04-28 14:45:00,58.14,58.14,58.05,58.05,27500.0,47.6074,47.6074,47.5337,47.5337,27500.0
2008-04-28 14:50:00,58.06,58.08,58.04,58.06,8400.0,47.5419,47.5582,47.5255,47.5419,8400.0
2008-04-28 14:55:00,58.07,58.09,58.05,58.06,17400.0,47.55,47.5664,47.5337,47.5419,17400.0
2008-04-28 15:00:00,58.08,58.13,58.07,58.1,19700.0,47.5582,47.5992,47.55,47.5746,19700.0
2008-04-28 15:05:00,58.11,58.13,58.09,58.09,16100.0,47.5828,47.5992,47.5664,47.5664,16100.0
2008-04-28 15:10:00,58.1,58.14,58.1,58.14,10100.0,47.5746,47.6074,47.5746,47.6074,10100.0
2008-04-28 15:15:00,58.14,58.17,58.12,58.17,21200.0,47.6074,47.6319,47.591,47.6319,21200.0
2008-04-28 15:20:00,58.17,58.17,58.11,58.13,31500.0,47.6319,47.6319,47.5828,47.5992,31500.0
2008-04-28 15:25:00,58.14,58.14,57.99,57.99,36700.0,47.6074,47.6074,47.4845,47.4845,36700.0
2008-04-28 15:30:00,57.99,58.01,57.95,57.95,88500.0,47.4845,47.5009,47.4518,47.4518,88500.0
2008-04-28 15:35:00,57.96,58.01,57.95,57.99,23600.0,47.46,47.5009,47.4518,47.4845,23600.0
2008-04-28 15:40:00,57.98,58.0,57.97,57.99,25900.0,47.4764,47.4927,47.4682,47.4845,25900.0
2008-04-28 15:45:00,57.98,57.99,57.93,57.95,54200.0,47.4764,47.4845,47.4354,47.4518,54200.0
2008-04-28 15:50:00,57.95,57.95,57.86,57.89,14400.0,47.4518,47.4518,47.3781,47.4027,14400.0
2008-04-28 15:55:00,57.89,57.97,57.85,57.96,199000.0,47.4027,47.4682,47.3699,47.46,199000.0
2008-04-29 09:30:00,57.83,57.88,57.76,57.81,63100.0,47.3535,47.3945,47.2962,47.3372,63100.0
2008-04-29 09:35:00,57.81,57.89,57.79,57.83,66400.0,47.3372,47.4027,47.3208,47.3535,66400.0
2008-04-29 09:40:00,57.84,57.84,57.71,57.71,14600.0,47.3617,47.3617,47.2553,47.2553,14600.0
2008-04-29 09:45:00,57.73,57.78,57.73,57.74,70500.0,47.2716,47.3126,47.2716,47.2798,70500.0
2008-04-29 09:50:00,57.73,57.76,57.71,57.73,38300.0,47.2716,47.2962,47.2553,47.2716,38300.0
2008-04-29 09:55:00,57.74,57.74,57.69,57.71,104400.0,47.2798,47.2798,47.2389,47.2553,104400.0
2008-04-29 10:00:00,57.72,57.82,57.71,57.78,61200.0,47.2635,47.3453,47.2553,47.3126,61200.0
2008-04-29 10:05:00,57.79,57.79,57.72,57.72,27800.0,47.3208,47.3208,47.2635,47.2635,27800.0
2008-04-29 10:10:00,57.73,57.73,57.63,57.63,10400.0,47.2716,47.2716,47.1898,47.1898,10400.0
2008-04-29 10:15:00,57.64,57.65,57.61,57.65,7800.0,47.1979,47.2061,47.1734,47.2061,7800.0
2008-04-29 10:20:00,57.63,57.63,57.54,57.56,12400.0,47.1898,47.1898,47.1161,47.1324,12400.0
2008-04-29 10:25:00,57.53,57.55,57.5,57.54,23100.0,47.1079,47.1243,47.0833,47.1161,23100.0
2008-04-29 10:30:00,57.5,57.54,57.48,57.52,19800.0,47.0833,47.1161,47.0669,47.0997,19800.0
2008-04-29 10:35:00,57.53,57.58,57.53,57.58,5500.0,47.1079,47.1488,47.1079,47.1488,5500.0
2008-04-29 10:40:00,57.57,57.58,57.56,57.56,4100.0,47.1406,47.1488,47.1324,47.1324,4100.0
2008-04-29 10:45:00,57.55,57.56,57.47,57.47,11300.0,47.1243,47.1324,47.0587,47.0587,11300.0
2008-04-29 10:50:00,57.46,57.48,57.46,57.47,9100.0,47.0506,47.0669,47.0506,47.0587,9100.0
2008-04-29 10:55:00,57.48,57.52,57.48,57.49,3000.0,47.0669,47.0997,47.0669,47.0751,3000.0
2008-04-29 11:00:00,57.5,57.51,57.47,57.51,11900.0,47.0833,47.0915,47.0587,47.0915,11900.0
2008-04-29 11:05:00,57.51,57.53,57.5,57.53,3800.0,47.0915,47.1079,47.0833,47.1079,3800.0
2008-04-29 11:10:00,57.53,57.54,57.49,57.52,37700.0,47.1079,47.1161,47.0751,47.0997,37700.0
2008-04-29 11:15:00,57.53,57.57,57.51,57.56,16900.0,47.1079,47.1406,47.0915,47.1324,16900.0
2008-04-29 11:20:00,57.55,57.59,57.55,57.58,11800.0,47.1243,47.157,47.1243,47.1488,11800.0
2008-04-29 11:25:00,57.58,57.62,57.58,57.61,6200.0,47.1488,47.1816,47.1488,47.1734,6200.0
2008-04-29 11:30:00,57.61,57.61,57.58,57.61,47700.0,47.1734,47.1734,47.1488,47.1734,47700.0
2008-04-29 11:35:00,57.6,57.62,57.56,57.61,8700.0,47.1652,47.1816,47.1324,47.1734,8700.0
2008-04-29 11:40:00,57.62,57.62,57.56,57.56,12800.0,47.1816,47.1816,47.1324,47.1324,12800.0
2008-04-29 11:45:00,57.57,57.58,57.54,57.54,6800.0,47.1406,47.1488,47.1161,47.1161,6800.0
2008-04-29 11:50:00,57.54,57.56,57.54,57.55,7600.0,47.1161,47.1324,47.1161,47.1243,7600.0
2008-04-29 11:55:00,57.53,57.54,57.52,57.53,7800.0,47.1079,47.1161,47.0997,47.1079,7800.0
2008-04-29 12:00:00,57.55,57.56,57.53,57.55,7800.0,47.1243,47.1324,47.1079,47.1243,7800.0
2008-04-29 12:05:00,57.54,57.56,57.53,57.53,7400.0,47.1161,47.1324,47.1079,47.1079,7400.0
2008-04-29 12:10:00,57.52,57.53,57.5,57.53,15500.0,47.0997,47.1079,47.0833,47.1079,15500.0
2008-04-29 12:15:00,57.53,57.54,57.51,57.52,7400.0,47.1079,47.1161,47.0915,47.0997,7400.0
2008-04-29 12:20:00,57.52,57.53,57.51,57.53,11700.0,47.0997,47.1079,47.0915,47.1079,11700.0
2008-04-29 12:25:00,57.55,57.63,57.53,57.63,9700.0,47.1243,47.1898,47.1079,47.1898,9700.0
2008-04-29 12:30:00,57.62,57.63,57.61,57.63,5000.0,47.1816,47.1898,47.1734,47.1898,5000.0
2008-04-29 12:35:00,57.62,57.63,57.6,57.63,7800.0,47.1816,47.1898,47.1652,47.1898,7800.0
2008-04-29 12:40:00,57.65,57.66,57.61,57.64,19500.0,47.2061,47.2143,47.1734,47.1979,19500.0
2008-04-29 12:45:00,57.64,57.64,57.61,57.63,8500.0,47.1979,47.1979,47.1734,47.1898,8500.0
2008-04-29 12:50:00,57.62,57.67,57.61,57.62,13400.0,47.1816,47.2225,47.1734,47.1816,13400.0
2008-04-29 12:55:00,57.62,57.63,57.58,57.59,10700.0,47.1816,47.1898,47.1488,47.157,10700.0
2008-04-29 13:00:00,57.57,57.59,57.57,57.58,10600.0,47.1406,47.157,47.1406,47.1488,10600.0
2008-04-29 13:05:00,57.58,57.65,57.58,57.65,11600.0,47.1488,47.2061,47.1488,47.2061,11600.0
2008-04-29 13:10:00,57.65,57.71,57.65,57.66,12200.0,47.2061,47.2553,47.2061,47.2143,12200.0
2008-04-29 13:15:00,57.66,57.72,57.66,57.72,7100.0,47.2143,47.2635,47.2143,47.2635,7100.0
2008-04-29 13:20:00,57.72,57.73,57.69,57.69,16500.0,47.2635,47.2716,47.2389,47.2389,16500.0
2008-04-29 13:25:00,57.68,57.71,57.68,57.71,39600.0,47.2307,47.2553,47.2307,47.2553,39600.0
2008-04-29 13:30:00,57.72,57.75,57.72,57.75,6300.0,47.2635,47.288,47.2635,47.288,6300.0
2008-04-29 13:35:00,57.74,57.8,57.73,57.79,10000.0,47.2798,47.329,47.2716,47.3208,10000.0
2008-04-29 13:40:00,57.79,57.79,57.74,57.74,3300.0,47.3208,47.3208,47.2798,47.2798,3300.0
2008-04-29 13:45:00,57.73,57.73,57.7,57.7,12900.0,47.2716,47.2716,47.2471,47.2471,12900.0
2008-04-29 13:50:00,57.72,57.74,57.69,57.69,11900.0,47.2635,47.2798,47.2389,47.2389,11900.0
2008-04-29 13:55:00,57.69,57.72,57.69,57.7,11900.0,47.2389,47.2635,47.2389,47.2471,11900.0
2008-04-29 14:00:00,57.72,57.72,57.69,57.69,14900.0,47.2635,47.2635,47.2389,47.2389,14900.0
2008-04-29 14:05:00,57.68,57.72,57.68,57.7,18500.0,47.2307,47.2635,47.2307,47.2471,18500.0
2008-04-29 14:10:00,57.71,57.75,57.7,57.71,22300.0,47.2553,47.288,47.2471,47.2553,22300.0
2008-04-29 14:15:00,57.71,57.73,57.66,57.71,17600.0,47.2553,47.2716,47.2143,47.2553,17600.0
2008-04-29 14:20:00,57.72,57.77,57.72,57.75,22100.0,47.2635,47.3044,47.2635,47.288,22100.0
2008-04-29 14:25:00,57.75,57.76,57.73,57.74,4600.0,47.288,47.2962,47.2716,47.2798,4600.0
2008-04-29 14:30:00,57.73,57.74,57.7,57.72,52500.0,47.2716,47.2798,47.2471,47.2635,52500.0
2008-04-29 14:35:00,57.69,57.71,57.67,57.69,20200.0,47.2389,47.2553,47.2225,47.2389,20200.0
2008-04-29 14:40:00,57.69,57.82,57.68,57.82,19100.0,47.2389,47.3453,47.2307,47.3453,19100.0
2008-04-29 14:45:00,57.82,57.88,57.82,57.85,14500.0,47.3453,47.3945,47.3453,47.3699,14500.0
2008-04-29 14:50:00,57.85,57.88,57.83,57.87,20700.0,47.3699,47.3945,47.3535,47.3863,20700.0
2008-04-29 14:55:00,57.88,57.89,57.86,57.88,16900.0,47.3945,47.4027,47.3781,47.3945,16900.0
2008-04-29 15:00:00,57.88,57.91,57.84,57.84,20700.0,47.3945,47.419,47.3617,47.3617,20700.0
2008-04-29 15:05:00,57.83,57.89,57.83,57.88,23900.0,47.3535,47.4027,47.3535,47.3945,23900.0
2008-04-29 15:10:00,57.9,57.9,57.85,57.87,32900.0,47.4108,47.4108,47.3699,47.3863,32900.0
2008-04-29 15:15:00,57.84,57.86,57.83,57.84,9600.0,47.3617,47.3781,47.3535,47.3617,9600.0
2008-04-29 15:20:00,57.86,57.86,57.77,57.8,19100.0,47.3781,47.3781,47.3044,47.329,19100.0
2008-04-29 15:25:00,57.81,57.81,57.73,57.75,31000.0,47.3372,47.3372,47.2716,47.288,31000.0
2008-04-29 15:30:00,57.73,57.76,57.71,57.75,23100.0,47.2716,47.2962,47.2553,47.288,23100.0
2008-04-29 15:35:00,57.76,57.79,57.75,57.77,37700.0,47.2962,47.3208,47.288,47.3044,37700.0
2008-04-29 15:40:00,57.78,57.78,57.74,57.76,20300.0,47.3126,47.3126,47.2798,47.2962,20300.0
2008-04-29 15:45:00,57.75,57.75,57.68,57.73,29500.0,47.288,47.288,47.2307,47.2716,29500.0
2008-04-29 15:50:00,57.73,57.73,57.65,57.7,41500.0,47.2716,47.2716,47.2061,47.2471,41500.0
2008-04-29 15:55:00,57.69,57.76,57.69,57.7,92900.0,47.2389,47.2962,47.2389,47.2471,92900.0
2008-04-29 16:00:00,57.62,57.7,57.62,57.7,4000.0,47.1816,47.2471,47.1816,47.2471,4000.0
2008-04-29 16:05:00,57.7,57.7,57.7,57.7,0.0,47.2471,47.2471,47.2471,47.2471,0.0
2008-04-29 16:10:00,57.7,57.7,57.7,57.7,0.0,47.2471,47.2471,47.2471,47.2471,0.0
2008-04-30 09:30:00,57.79,57.88,57.72,57.86,55700.0,47.3208,47.3945,47.2635,47.3781,55700.0
2008-04-30 09:35:00,57.84,57.87,57.83,57.84,53200.0,47.3617,47.3863,47.3535,47.3617,53200.0
2008-04-30 09:40:00,57.84,57.92,57.84,57.92,23500.0,47.3617,47.4272,47.3617,47.4272,23500.0
2008-04-30 09:45:00,57.92,57.99,57.91,57.95,58400.0,47.4272,47.4845,47.419,47.4518,58400.0
2008-04-30 09:50:00,57.94,57.99,57.91,57.93,54000.0,47.4436,47.4845,47.419,47.4354,54000.0
2008-04-30 09:55:00,57.92,57.93,57.86,57.88,23500.0,47.4272,47.4354,47.3781,47.3945,23500.0
2008-04-30 10:00:00,57.87,57.91,57.85,57.85,27300.0,47.3863,47.419,47.3699,47.3699,27300.0
2008-04-30 10:05:00,57.87,57.94,57.86,57.94,11000.0,47.3863,47.4436,47.3781,47.4436,11000.0
2008-04-30 10:10:00,57.92,57.93,57.88,57.9,29700.0,47.4272,47.4354,47.3945,47.4108,29700.0
2008-04-30 10:15:00,57.89,57.92,57.84,57.86,14400.0,47.4027,47.4272,47.3617,47.3781,14400.0
2008-04-30 10:20:00,57.86,57.91,57.84,57.91,14400.0,47.3781,47.419,47.3617,47.419,14400.0
2008-04-30 10:25:00,57.91,57.92,57.88,57.89,10900.0,47.419,47.4272,47.3945,47.4027,10900.0
2008-04-30 10:30:00,57.89,57.97,57.89,57.94,26400.0,47.4027,47.4682,47.4027,47.4436,26400.0
2008-04-30 10:35:00,57.94,57.97,57.92,57.93,17200.0,47.4436,47.4682,47.4272,47.4354,17200.0
2008-04-30 10:40:00,57.93,57.97,57.91,57.95,26000.0,47.4354,47.4682,47.419,47.4518,26000.0
2008-04-30 10:45:00,57.95,57.95,57.89,57.9,26300.0,47.4518,47.4518,47.4027,47.4108,26300.0
2008-04-30 10:50:00,57.9,57.97,57.9,57.93,40300.0,47.4108,47.4682,47.4108,47.4354,40300.0
2008-04-30 10:55:00,57.93,57.95,57.91,57.91,31300.0,47.4354,47.4518,47.419,47.419,31300.0
2008-04-30 11:00:00,57.92,57.97,57.92,57.96,23000.0,47.4272,47.4682,47.4272,47.46,23000.0
2008-04-30 11:05:00,57.93,58.03,57.93,58.02,16000.0,47.4354,47.5173,47.4354,47.5091,16000.0
2008-04-30 11:10:00,58.02,58.04,58.01,58.01,29700.0,47.5091,47.5255,47.5009,47.5009,29700.0
2008-04-30 11:15:00,58.02,58.04,58.0,58.03,45000.0,47.5091,47.5255,47.4927,47.5173,45000.0
2008-04-30 11:20:00,58.03,58.05,58.02,58.05,8200.0,47.5173,47.5337,47.5091,47.5337,8200.0
2008-04-30 11:25:00,58.04,58.05,58.02,58.02,23100.0,47.5255,47.5337,47.5091,47.5091,23100.0
2008-04-30 11:30:00,58.02,58.04,58.0,58.0,30500.0,47.5091,47.5255,47.4927,47.4927,30500.0
2008-04-30 11:35:00,57.99,58.0,57.97,57.97,8000.0,47.4845,47.4927,47.4682,47.4682,8000.0
2008-04-30 11:40:00,57.97,57.99,57.97,57.97,8900.0,47.4682,47.4845,47.4682,47.4682,8900.0
2008-04-30 11:45:00,57.98,57.98,57.92,57.95,8300.0,47.4764,47.4764,47.4272,47.4518,8300.0
2008-04-30 11:50:00,57.95,57.97,57.95,57.96,12300.0,47.4518,47.4682,47.4518,47.46,12300.0
2008-04-30 11:55:00,57.98,58.01,57.98,58.0,6100.0,47.4764,47.5009,47.4764,47.4927,6100.0
2008-04-30 12:00:00,58.0,58.03,58.0,58.01,4800.0,47.4927,47.5173,47.4927,47.5009,4800.0
2008-04-30 12:05:00,58.01,58.01,57.96,57.99,9200.0,47.5009,47.5009,47.46,47.4845,9200.0
2008-04-30 12:10:00,57.98,57.98,57.91,57.96,22100.0,47.4764,47.4764,47.419,47.46,22100.0
2008-04-30 12:15:00,57.96,57.96,57.9,57.9,3200.0,47.46,47.46,47.4108,47.4108,3200.0
2008-04-30 12:20:00,57.89,57.92,57.85,57.89,23400.0,47.4027,47.4272,47.3699,47.4027,23400.0
2008-04-30 12:25:00,57.89,57.89,57.87,57.87,9800.0,47.4027,47.4027,47.3863,47.3863,9800.0
2008-04-30 12:30:00,57.87,57.89,57.87,57.88,5000.0,47.3863,47.4027,47.3863,47.3945,5000.0
2008-04-30 12:35:00,57.88,57.89,57.87,57.88,3600.0,47.3945,47.4027,47.3863,47.3945,3600.0
2008-04-30 12:40:00,57.89,57.89,57.85,57.86,7900.0,47.4027,47.4027,47.3699,47.3781,7900.0
2008-04-30 12:45:00,57.86,57.88,57.86,57.86,5400.0,47.3781,47.3945,47.3781,47.3781,5400.0
2008-04-30 12:50:00,57.86,57.9,57.86,57.89,3700.0,47.3781,47.4108,47.3781,47.4027,3700.0
2008-04-30 12:55:00,57.91,57.91,57.87,57.88,8400.0,47.419,47.419,47.3863,47.3945,8400.0
2008-04-30 13:00:00,57.88,57.89,57.87,57.89,7300.0,47.3945,47.4027,47.3863,47.4027,7300.0
2008-04-30 13:05:00,57.9,57.92,57.89,57.92,47500.0,47.4108,47.4272,47.4027,47.4272,47500.0
2008-04-30 13:10:00,57.93,57.94,57.92,57.93,7100.0,47.4354,47.4436,47.4272,47.4354,7100.0
2008-04-30 13:15:00,57.94,57.95,57.92,57.94,9600.0,47.4436,47.4518,47.4272,47.4436,9600.0
2008-04-30 13:20:00,57.93,57.95,57.92,57.92,11100.0,47.4354,47.4518,47.4272,47.4272,11100.0
2008-04-30 13:25:00,57.94,57.94,57.92,57.92,9200.0,47.4436,47.4436,47.4272,47.4272,9200.0
2008-04-30 13:30:00,57.91,57.93,57.91,57.93,10000.0,47.419,47.4354,47.419,47.4354,10000.0
2008-04-30 13:35:00,57.93,57.94,57.91,57.93,7300.0,47.4354,47.4436,47.419,47.4354,7300.0
2008-04-30 13:40:00,57.94,57.95,57.93,57.94,3800.0,47.4436,47.4518,47.4354,47.4436,3800.0
2008-04-30 13:45:00,57.93,57.93,57.89,57.9,6900.0,47.4354,47.4354,47.4027,47.4108,6900.0
2008-04-30 13:50:00,57.91,57.91,57.86,57.87,20300.0,47.419,47.419,47.3781,47.3863,20300.0
2008-04-30 13:55:00,57.85,57.87,57.83,57.85,10600.0,47.3699,47.3863,47.3535,47.3699,10600.0
2008-04-30 14:00:00,57.89,57.89,57.84,57.87,14600.0,47.4027,47.4027,47.3617,47.3863,14600.0
2008-04-30 14:05:00,57.89,58.01,57.89,58.0,80300.0,47.4027,47.5009,47.4027,47.4927,80300.0
2008-04-30 14:10:00,58.01,58.04,57.89,57.95,44500.0,47.5009,47.5255,47.4027,47.4518,44500.0
2008-04-30 14:15:00,57.98,58.22,57.78,58.14,156600.0,47.4764,47.6729,47.3126,47.6074,156600.0
2008-04-30 14:20:00,58.17,58.17,57.86,57.93,171800.0,47.6319,47.6319,47.3781,47.4354,171800.0
2008-04-30 14:25:00,57.94,58.07,57.9,58.06,130100.0,47.4436,47.55,47.4108,47.5419,130100.0
2008-04-30 14:30:00,58.01,58.15,57.97,58.07,60500.0,47.5009,47.6156,47.4682,47.55,60500.0
2008-04-30 14:35:00,58.06,58.09,57.95,58.04,50200.0,47.5419,47.5664,47.4518,47.5255,50200.0
2008-04-30 14:40:00,58.03,58.11,57.97,58.1,48700.0,47.5173,47.5828,47.4682,47.5746,48700.0
2008-04-30 14:45:00,58.06,58.09,57.95,57.95,26500.0,47.5419,47.5664,47.4518,47.4518,26500.0
2008-04-30 14:50:00,57.95,57.99,57.79,57.79,51800.0,47.4518,47.4845,47.3208,47.3208,51800.0
2008-04-30 14:55:00,57.78,57.8,57.67,57.67,41000.0,47.3126,47.329,47.2225,47.2225,41000.0
2008-04-30 15:00:00,57.65,57.67,57.53,57.53,54700.0,47.2061,47.2225,47.1079,47.1079,54700.0
2008-04-30 15:05:00,57.54,57.6,57.54,57.59,50200.0,47.1161,47.1652,47.1161,47.157,50200.0
2008-04-30 15:10:00,57.61,57.64,57.3,57.34,148800.0,47.1734,47.1979,46.9195,46.9523,148800.0
2008-04-30 15:15:00,57.33,57.47,57.33,57.46,40400.0,46.9441,47.0587,46.9441,47.0506,40400.0
2008-04-30 15:20:00,57.47,57.8,57.45,57.5,53100.0,47.0587,47.329,47.0424,47.0833,53100.0
2008-04-30 15:25:00,57.5,57.52,57.34,57.34,16600.0,47.0833,47.0997,46.9523,46.9523,16600.0
2008-04-30 15:30:00,57.36,57.52,57.36,57.5,38500.0,46.9687,47.0997,46.9687,47.0833,38500.0
2008-04-30 15:35:00,57.51,57.53,57.46,57.48,44900.0,47.0915,47.1079,47.0506,47.0669,44900.0
2008-04-30 15:40:00,57.48,57.53,57.37,57.51,62500.0,47.0669,47.1079,46.9769,47.0915,62500.0
2008-04-30 15:45:00,57.52,57.57,57.49,57.51,93300.0,47.0997,47.1406,47.0751,47.0915,93300.0
2008-04-30 15:50:00,57.51,57.51,57.44,57.47,66600.0,47.0915,47.0915,47.0342,47.0587,66600.0
2008-04-30 15:55:00,57.47,57.49,57.36,57.4,152800.0,47.0587,47.0751,46.9687,47.0014,152800.0
2008-04-30 16:00:00,57.46,57.46,57.44,57.44,83300.0,47.0506,47.0506,47.0342,47.0342,83300.0
2008-04-30 16:05:00,57.44,57.44,57.44,57.44,0.0,47.0342,47.0342,47.0342,47.0342,0.0
2008-04-30 16:10:00,57.44,57.44,57.44,57.44,0.0,47.0342,47.0342,47.0342,47.0342,0.0
2008-05-01 09:30:00,57.34,57.5,57.34,57.46,37800.0,46.9523,47.0833,46.9523,47.0506,37800.0
2008-05-01 09:35:00,57.45,57.48,57.33,57.36,30000.0,47.0424,47.0669,46.9441,46.9687,30000.0
2008-05-01 09:40:00,57.36,57.45,57.33,57.45,22500.0,46.9687,47.0424,46.9441,47.0424,22500.0
2008-05-01 09:45:00,57.47,57.55,57.47,57.5,17100.0,47.0587,47.1243,47.0587,47.0833,17100.0
2008-05-01 09:50:00,57.53,57.6,57.5,57.6,20000.0,47.1079,47.1652,47.0833,47.1652,20000.0
2008-05-01 09:55:00,57.61,57.63,57.54,57.57,43000.0,47.1734,47.1898,47.1161,47.1406,43000.0
2008-05-01 10:00:00,57.57,57.72,57.54,57.7,65900.0,47.1406,47.2635,47.1161,47.2471,65900.0
2008-05-01 10:05:00,57.71,57.71,57.63,57.64,8100.0,47.2553,47.2553,47.1898,47.1979,8100.0
2008-05-01 10:10:00,57.66,57.71,57.61,57.63,13900.0,47.2143,47.2553,47.1734,47.1898,13900.0
2008-05-01 10:15:00,57.64,57.66,57.58,57.61,13800.0,47.1979,47.2143,47.1488,47.1734,13800.0
2008-05-01 10:20:00,57.57,57.71,57.56,57.71,18900.0,47.1406,47.2553,47.1324,47.2553,18900.0
2008-05-01 10:25:00,57.72,57.76,57.69,57.75,25300.0,47.2635,47.2962,47.2389,47.288,25300.0
2008-05-01 10:30:00,57.74,57.75,57.64,57.65,29700.0,47.2798,47.288,47.1979,47.2061,29700.0
2008-05-01 10:35:00,57.65,57.66,57.6,57.62,16600.0,47.2061,47.2143,47.1652,47.1816,16600.0
2008-05-01 10:40:00,57.62,57.64,57.6,57.62,16700.0,47.1816,47.1979,47.1652,47.1816,16700.0
2008-05-01 10:45:00,57.64,57.66,57.61,57.62,15600.0,47.1979,47.2143,47.1734,47.1816,15600.0
2008-05-01 10:50:00,57.63,57.7,57.63,57.7,9500.0,47.1898,47.2471,47.1898,47.2471,9500.0
2008-05-01 10:55:00,57.73,57.73,57.7,57.72,18800.0,47.2716,47.2716,47.2471,47.2635,18800.0
2008-05-01 11:00:00,57.71,57.81,57.68,57.81,48100.0,47.2553,47.3372,47.2307,47.3372,48100.0
2008-05-01 11:05:00,57.82,57.84,57.79,57.84,24200.0,47.3453,47.3617,47.3208,47.3617,24200.0
2008-05-01 11:10:00,57.84,57.86,57.78,57.78,24400.0,47.3617,47.3781,47.3126,47.3126,24400.0
2008-05-01 11:15:00,57.78,57.81,57.78,57.81,11500.0,47.3126,47.3372,47.3126,47.3372,11500.0
2008-05-01 11:20:00,57.81,57.83,57.79,57.81,50000.0,47.3372,47.3535,47.3208,47.3372,50000.0
2008-05-01 11:25:00,57.82,57.84,57.77,57.78,7900.0,47.3453,47.3617,47.3044,47.3126,7900.0
2008-05-01 11:30:00,57.78,57.81,57.76,57.81,13700.0,47.3126,47.3372,47.2962,47.3372,13700.0
2008-05-01 11:35:00,57.82,57.83,57.77,57.78,14800.0,47.3453,47.3535,47.3044,47.3126,14800.0
2008-05-01 11:40:00,57.79,57.8,57.75,57.79,41300.0,47.3208,47.329,47.288,47.3208,41300.0
2008-05-01 11:45:00,57.76,57.82,57.76,57.81,23500.0,47.2962,47.3453,47.2962,47.3372,23500.0
2008-05-01 11:50:00,57.81,57.86,57.8,57.8,13400.0,47.3372,47.3781,47.329,47.329,13400.0
2008-05-01 11:55:00,57.79,57.8,57.78,57.78,7300.0,47.3208,47.329,47.3126,47.3126,7300.0
2008-05-01 12:00:00,57.78,57.83,57.78,57.83,15800.0,47.3126,47.3535,47.3126,47.3535,15800.0
2008-05-01 12:05:00,57.84,57.84,57.8,57.84,14200.0,47.3617,47.3617,47.329,47.3617,14200.0
2008-05-01 12:10:00,57.86,57.91,57.83,57.9,29200.0,47.3781,47.419,47.3535,47.4108,29200.0
2008-05-01 12:15:00,57.9,57.97,57.9,57.97,12700.0,47.4108,47.4682,47.4108,47.4682,12700.0
2008-05-01 12:20:00,57.95,57.97,57.94,57.94,6100.0,47.4518,47.4682,47.4436,47.4436,6100.0
2008-05-01 12:25:00,57.94,57.94,57.93,57.93,5100.0,47.4436,47.4436,47.4354,47.4354,5100.0
2008-05-01 12:30:00,57.93,57.99,57.93,57.98,17700.0,47.4354,47.4845,47.4354,47.4764,17700.0
2008-05-01 12:35:00,57.98,58.11,57.97,58.09,39000.0,47.4764,47.5828,47.4682,47.5664,39000.0
2008-05-01 12:40:00,58.09,58.12,58.08,58.08,13800.0,47.5664,47.591,47.5582,47.5582,13800.0
2008-05-01 12:45:00,58.08,58.11,58.08,58.08,11800.0,47.5582,47.5828,47.5582,47.5582,11800.0
2008-05-01 12:50:00,58.1,58.16,58.1,58.16,16800.0,47.5746,47.6237,47.5746,47.6237,16800.0
2008-05-01 12:55:00,58.16,58.27,58.16,58.23,35900.0,47.6237,47.7138,47.6237,47.6811,35900.0
2008-05-01 13:00:00,58.21,58.22,58.15,58.15,14200.0,47.6647,47.6729,47.6156,47.6156,14200.0
2008-05-01 13:05:00,58.13,58.17,58.13,58.16,16300.0,47.5992,47.6319,47.5992,47.6237,16300.0
2008-05-01 13:10:00,58.16,58.22,58.15,58.18,19300.0,47.6237,47.6729,47.6156,47.6401,19300.0
2008-05-01 13:15:00,58.18,58.36,58.18,58.31,52900.0,47.6401,47.7875,47.6401,47.7466,52900.0
2008-05-01 13:20:00,58.33,58.33,58.25,58.26,46700.0,47.7629,47.7629,47.6974,47.7056,46700.0
2008-05-01 13:25:00,58.26,58.3,58.25,58.27,18500.0,47.7056,47.7384,47.6974,47.7138,18500.0
2008-05-01 13:30:00,58.26,58.27,58.24,58.25,12100.0,47.7056,47.7138,47.6893,47.6974,12100.0
2008-05-01 13:35:00,58.25,58.3,58.25,58.28,19900.0,47.6974,47.7384,47.6974,47.722,19900.0
2008-05-01 13:40:00,58.27,58.27,58.23,58.25,13500.0,47.7138,47.7138,47.6811,47.6974,13500.0
2008-05-01 13:45:00,58.24,58.24,58.22,58.22,8100.0,47.6893,47.6893,47.6729,47.6729,8100.0
2008-05-01 13:50:00,58.21,58.22,58.18,58.19,14700.0,47.6647,47.6729,47.6401,47.6483,14700.0
2008-05-01 13:55:00,58.17,58.19,58.15,58.17,14800.0,47.6319,47.6483,47.6156,47.6319,14800.0
2008-05-01 14:00:00,58.18,58.18,58.15,58.16,56500.0,47.6401,47.6401,47.6156,47.6237,56500.0
2008-05-01 14:05:00,58.17,58.24,58.15,58.21,64200.0,47.6319,47.6893,47.6156,47.6647,64200.0
2008-05-01 14:10:00,58.2,58.23,58.2,58.23,18300.0,47.6565,47.6811,47.6565,47.6811,18300.0
2008-05-01 14:15:00,58.22,58.26,58.21,58.23,34600.0,47.6729,47.7056,47.6647,47.6811,34600.0
2008-05-01 14:20:00,58.23,58.31,58.22,58.27,21200.0,47.6811,47.7466,47.6729,47.7138,21200.0
2008-05-01 14:25:00,58.29,58.29,58.2,58.21,29200.0,47.7302,47.7302,47.6565,47.6647,29200.0
2008-05-01 14:30:00,58.23,58.29,58.2,58.29,25700.0,47.6811,47.7302,47.6565,47.7302,25700.0
2008-05-01 14:35:00,58.32,58.34,58.3,58.3,15800.0,47.7548,47.7711,47.7384,47.7384,15800.0
2008-05-01 14:40:00,58.31,58.38,58.31,58.38,40400.0,47.7466,47.8039,47.7466,47.8039,40400.0
2008-05-01 14:45:00,58.38,58.39,58.35,58.37,14800.0,47.8039,47.8121,47.7793,47.7957,14800.0
2008-05-01 14:50:00,58.37,58.42,58.35,58.35,29000.0,47.7957,47.8366,47.7793,47.7793,29000.0
2008-05-01 14:55:00,58.35,58.35,58.25,58.28,29500.0,47.7793,47.7793,47.6974,47.722,29500.0
2008-05-01 15:00:00,58.28,58.31,58.27,58.3,39300.0,47.722,47.7466,47.7138,47.7384,39300.0
2008-05-01 15:05:00,58.3,58.3,58.23,58.24,44500.0,47.7384,47.7384,47.6811,47.6893,44500.0
2008-05-01 15:10:00,58.24,58.31,58.24,58.3,83000.0,47.6893,47.7466,47.6893,47.7384,83000.0
2008-05-01 15:15:00,58.3,58.34,58.27,58.32,66200.0,47.7384,47.7711,47.7138,47.7548,66200.0
2008-05-01 15:20:00,58.32,58.34,58.31,58.33,96100.0,47.7548,47.7711,47.7466,47.7629,96100.0
2008-05-01 15:25:00,58.33,58.34,58.25,58.31,82600.0,47.7629,47.7711,47.6974,47.7466,82600.0
2008-05-01 15:30:00,58.3,58.31,58.23,58.24,93900.0,47.7384,47.7466,47.6811,47.6893,93900.0
2008-05-01 15:35:00,58.24,58.27,58.18,58.22,65600.0,47.6893,47.7138,47.6401,47.6729,65600.0
2008-05-01 15:40:00,58.22,58.26,58.19,58.26,66700.0,47.6729,47.7056,47.6483,47.7056,66700.0
2008-05-01 15:45:00,58.25,58.29,58.25,58.29,29200.0,47.6974,47.7302,47.6974,47.7302,29200.0
2008-05-01 15:50:00,58.29,58.36,58.29,58.36,90900.0,47.7302,47.7875,47.7302,47.7875,90900.0
2008-05-01 15:55:00,58.36,58.42,58.36,58.37,79200.0,47.7875,47.8366,47.7875,47.7957,79200.0
2008-05-01 16:00:00,58.37,58.37,58.37,58.37,200.0,47.7957,47.7957,47.7957,47.7957,200.0
2008-05-01 16:05:00,58.37,58.37,58.37,58.37,0.0,47.7957,47.7957,47.7957,47.7957,0.0
2008-05-01 16:10:00,58.38,58.38,58.38,58.38,2200.0,47.8039,47.8039,47.8039,47.8039,2200.0
2008-05-02 09:30:00,58.96,59.02,58.82,58.82,45700.0,48.2788,48.3279,48.1642,48.1642,45700.0
2008-05-02 09:35:00,58.83,58.83,58.71,58.71,39900.0,48.1724,48.1724,48.0741,48.0741,39900.0
2008-05-02 09:40:00,58.7,58.74,58.68,58.73,22700.0,48.0659,48.0987,48.0495,48.0905,22700.0
2008-05-02 09:45:00,58.71,58.74,58.64,58.72,45700.0,48.0741,48.0987,48.0168,48.0823,45700.0
2008-05-02 09:50:00,58.73,58.74,58.68,58.7,13500.0,48.0905,48.0987,48.0495,48.0659,13500.0
2008-05-02 09:55:00,58.69,58.75,58.69,58.71,27000.0,48.0577,48.1069,48.0577,48.0741,27000.0
2008-05-02 10:00:00,58.74,58.86,58.72,58.82,38700.0,48.0987,48.1969,48.0823,48.1642,38700.0
2008-05-02 10:05:00,58.82,58.89,58.8,58.84,23000.0,48.1642,48.2215,48.1478,48.1806,23000.0
2008-05-02 10:10:00,58.84,58.88,58.82,58.83,28800.0,48.1806,48.2133,48.1642,48.1724,28800.0
2008-05-02 10:15:00,58.84,58.85,58.77,58.8,13800.0,48.1806,48.1887,48.1232,48.1478,13800.0
2008-05-02 10:20:00,58.8,58.8,58.63,58.67,59200.0,48.1478,48.1478,48.0086,48.0414,59200.0
2008-05-02 10:25:00,58.67,58.69,58.61,58.63,15000.0,48.0414,48.0577,47.9922,48.0086,15000.0
2008-05-02 10:30:00,58.63,58.67,58.63,58.67,31000.0,48.0086,48.0414,48.0086,48.0414,31000.0
2008-05-02 10:35:00,58.66,58.67,58.54,58.54,24400.0,48.0332,48.0414,47.9349,47.9349,24400.0
2008-05-02 10:40:00,58.55,58.56,58.52,58.54,26600.0,47.9431,47.9513,47.9185,47.9349,26600.0
2008-05-02 10:45:00,58.52,58.59,58.51,58.57,46400.0,47.9185,47.9758,47.9103,47.9595,46400.0
2008-05-02 10:50:00,58.58,58.59,58.52,58.56,32800.0,47.9677,47.9758,47.9185,47.9513,32800.0
2008-05-02 10:55:00,58.55,58.55,58.47,58.49,21800.0,47.9431,47.9431,47.8776,47.894,21800.0
2008-05-02 11:00:00,58.51,58.57,58.51,58.53,23200.0,47.9103,47.9595,47.9103,47.9267,23200.0
2008-05-02 11:05:00,58.53,58.64,58.53,58.62,22100.0,47.9267,48.0168,47.9267,48.0004,22100.0
2008-05-02 11:10:00,58.62,58.66,58.61,58.63,18700.0,48.0004,48.0332,47.9922,48.0086,18700.0
2008-05-02 11:15:00,58.64,58.69,58.59,58.59,31600.0,48.0168,48.0577,47.9758,47.9758,31600.0
2008-05-02 11:20:00,58.58,58.61,58.56,58.58,21900.0,47.9677,47.9922,47.9513,47.9677,21900.0
2008-05-02 11:25:00,58.58,58.6,58.55,58.56,9800.0,47.9677,47.984,47.9431,47.9513,9800.0
2008-05-02 11:30:00,58.56,58.62,58.56,58.58,39400.0,47.9513,48.0004,47.9513,47.9677,39400.0
2008-05-02 11:35:00,58.58,58.59,58.5,58.5,24600.0,47.9677,47.9758,47.9022,47.9022,24600.0
2008-05-02 11:40:00,58.51,58.58,58.5,58.56,17600.0,47.9103,47.9677,47.9022,47.9513,17600.0
2008-05-02 11:45:00,58.56,58.6,58.55,58.58,7800.0,47.9513,47.984,47.9431,47.9677,7800.0
2008-05-02 11:50:00,58.59,58.62,58.57,58.57,37600.0,47.9758,48.0004,47.9595,47.9595,37600.0
2008-05-02 11:55:00,58.58,58.59,58.52,58.54,10200.0,47.9677,47.9758,47.9185,47.9349,10200.0
2008-05-02 12:00:00,58.52,58.52,58.44,58.46,21600.0,47.9185,47.9185,47.853,47.8694,21600.0
2008-05-02 12:05:00,58.46,58.46,58.41,58.43,36200.0,47.8694,47.8694,47.8285,47.8448,36200.0
2008-05-02 12:10:00,58.45,58.48,58.43,58.47,14900.0,47.8612,47.8858,47.8448,47.8776,14900.0
2008-05-02 12:15:00,58.47,58.49,58.4,58.43,136500.0,47.8776,47.894,47.8203,47.8448,136500.0
2008-05-02 12:20:00,58.42,58.43,58.41,58.41,32600.0,47.8366,47.8448,47.8285,47.8285,32600.0
2008-05-02 12:25:00,58.41,58.44,58.4,58.43,16800.0,47.8285,47.853,47.8203,47.8448,16800.0
2008-05-02 12:30:00,58.43,58.45,58.39,58.43,24300.0,47.8448,47.8612,47.8121,47.8448,24300.0
2008-05-02 12:35:00,58.43,58.43,58.37,58.4,32800.0,47.8448,47.8448,47.7957,47.8203,32800.0
2008-05-02 12:40:00,58.4,58.4,58.36,58.37,28700.0,47.8203,47.8203,47.7875,47.7957,28700.0
2008-05-02 12:45:00,58.36,58.39,58.36,58.37,16700.0,47.7875,47.8121,47.7875,47.7957,16700.0
2008-05-02 12:50:00,58.37,58.43,58.37,58.43,11600.0,47.7957,47.8448,47.7957,47.8448,11600.0
2008-05-02 12:55:00,58.44,58.45,58.39,58.4,54400.0,47.853,47.8612,47.8121,47.8203,54400.0
2008-05-02 13:00:00,58.39,58.41,58.26,58.27,21300.0,47.8121,47.8285,47.7056,47.7138,21300.0
2008-05-02 13:05:00,58.25,58.27,58.23,58.27,13200.0,47.6974,47.7138,47.6811,47.7138,13200.0
2008-05-02 13:10:00,58.27,58.28,58.25,58.25,13200.0,47.7138,47.722,47.6974,47.6974,13200.0
2008-05-02 13:15:00,58.24,58.29,58.2,58.28,33000.0,47.6893,47.7302,47.6565,47.722,33000.0
2008-05-02 13:20:00,58.26,58.34,58.26,58.33,9800.0,47.7056,47.7711,47.7056,47.7629,9800.0
2008-05-02 13:25:00,58.34,58.37,58.34,58.37,96300.0,47.7711,47.7957,47.7711,47.7957,96300.0
2008-05-02 13:30:00,58.36,58.36,58.32,58.34,20600.0,47.7875,47.7875,47.7548,47.7711,20600.0
2008-05-02 13:35:00,58.33,58.36,58.32,58.32,17800.0,47.7629,47.7875,47.7548,47.7548,17800.0
2008-05-02 13:40:00,58.3,58.37,58.3,58.37,19000.0,47.7384,47.7957,47.7384,47.7957,19000.0
2008-05-02 13:45:00,58.37,58.46,58.37,58.44,37000.0,47.7957,47.8694,47.7957,47.853,37000.0
2008-05-02 13:50:00,58.43,58.44,58.41,58.44,14100.0,47.8448,47.853,47.8285,47.853,14100.0
2008-05-02 13:55:00,58.44,58.44,58.35,58.37,20500.0,47.853,47.853,47.7793,47.7957,20500.0
2008-05-02 14:00:00,58.36,58.47,58.36,58.44,51300.0,47.7875,47.8776,47.7875,47.853,51300.0
2008-05-02 14:05:00,58.41,58.43,58.2,58.22,93800.0,47.8285,47.8448,47.6565,47.6729,93800.0
2008-05-02 14:10:00,58.22,58.37,58.22,58.34,41200.0,47.6729,47.7957,47.6729,47.7711,41200.0
2008-05-02 14:15:00,58.36,58.38,58.26,58.32,27700.0,47.7875,47.8039,47.7056,47.7548,27700.0
2008-05-02 14:20:00,58.31,58.37,58.28,58.36,26200.0,47.7466,47.7957,47.722,47.7875,26200.0
2008-05-02 14:25:00,58.36,58.37,58.32,58.32,26800.0,47.7875,47.7957,47.7548,47.7548,26800.0
2008-05-02 14:30:00,58.31,58.38,58.29,58.37,27700.0,47.7466,47.8039,47.7302,47.7957,27700.0
2008-05-02 14:35:00,58.37,58.43,58.35,58.41,29500.0,47.7957,47.8448,47.7793,47.8285,29500.0
2008-05-02 14:40:00,58.42,58.42,58.31,58.31,25800.0,47.8366,47.8366,47.7466,47.7466,25800.0
2008-05-02 14:45:00,58.32,58.42,58.31,58.42,11700.0,47.7548,47.8366,47.7466,47.8366,11700.0
2008-05-02 14:50:00,58.42,58.44,58.38,58.42,17000.0,47.8366,47.853,47.8039,47.8366,17000.0
2008-05-02 14:55:00,58.41,58.42,58.32,58.32,14600.0,47.8285,47.8366,47.7548,47.7548,14600.0
2008-05-02 15:00:00,58.32,58.37,58.32,58.36,14100.0,47.7548,47.7957,47.7548,47.7875,14100.0
2008-05-02 15:05:00,58.34,58.36,58.32,58.36,19000.0,47.7711,47.7875,47.7548,47.7875,19000.0
2008-05-02 15:10:00,58.38,58.5,58.38,58.49,27200.0,47.8039,47.9022,47.8039,47.894,27200.0
2008-05-02 15:15:00,58.49,58.5,58.47,58.47,31000.0,47.894,47.9022,47.8776,47.8776,31000.0
2008-05-02 15:20:00,58.47,58.49,58.44,58.46,42000.0,47.8776,47.894,47.853,47.8694,42000.0
2008-05-02 15:25:00,58.45,58.52,58.45,58.47,37700.0,47.8612,47.9185,47.8612,47.8776,37700.0
2008-05-02 15:30:00,58.48,58.48,58.42,58.44,23500.0,47.8858,47.8858,47.8366,47.853,23500.0
2008-05-02 15:35:00,58.44,58.5,58.43,58.47,50900.0,47.853,47.9022,47.8448,47.8776,50900.0
2008-05-02 15:40:00,58.47,58.49,58.46,58.48,44600.0,47.8776,47.894,47.8694,47.8858,44600.0
2008-05-02 15:45:00,58.47,58.47,58.4,58.45,82300.0,47.8776,47.8776,47.8203,47.8612,82300.0
2008-05-02 15:50:00,58.45,58.47,58.41,58.44,56000.0,47.8612,47.8776,47.8285,47.853,56000.0
2008-05-02 15:55:00,58.44,58.58,58.44,58.56,97100.0,47.853,47.9677,47.853,47.9513,97100.0
2008-05-05 09:30:00,58.48,58.54,58.43,58.43,110000.0,47.8858,47.9349,47.8448,47.8448,110000.0
2008-05-05 09:35:00,58.42,58.46,58.41,58.43,47400.0,47.8366,47.8694,47.8285,47.8448,47400.0
2008-05-05 09:40:00,58.4,58.43,58.36,58.43,14500.0,47.8203,47.8448,47.7875,47.8448,14500.0
2008-05-05 09:45:00,58.43,58.53,58.43,58.52,19600.0,47.8448,47.9267,47.8448,47.9185,19600.0
2008-05-05 09:50:00,58.51,58.57,58.51,58.56,9200.0,47.9103,47.9595,47.9103,47.9513,9200.0
2008-05-05 09:55:00,58.57,58.59,58.53,58.55,24800.0,47.9595,47.9758,47.9267,47.9431,24800.0
2008-05-05 10:00:00,58.55,58.65,58.49,58.55,108900.0,47.9431,48.025,47.894,47.9431,108900.0
2008-05-05 10:05:00,58.56,58.71,58.56,58.71,22400.0,47.9513,48.0741,47.9513,48.0741,22400.0
2008-05-05 10:10:00,58.71,58.71,58.64,58.65,27900.0,48.0741,48.0741,48.0168,48.025,27900.0
2008-05-05 10:15:00,58.63,58.63,58.49,58.53,44000.0,48.0086,48.0086,47.894,47.9267,44000.0
2008-05-05 10:20:00,58.52,58.55,58.47,58.47,13300.0,47.9185,47.9431,47.8776,47.8776,13300.0
2008-05-05 10:25:00,58.48,58.5,58.41,58.42,16200.0,47.8858,47.9022,47.8285,47.8366,16200.0
2008-05-05 10:30:00,58.41,58.45,58.4,58.45,8700.0,47.8285,47.8612,47.8203,47.8612,8700.0
2008-05-05 10:35:00,58.47,58.47,58.43,58.44,27400.0,47.8776,47.8776,47.8448,47.853,27400.0
2008-05-05 10:40:00,58.43,58.49,58.41,58.48,16700.0,47.8448,47.894,47.8285,47.8858,16700.0
2008-05-05 10:45:00,58.49,58.53,58.47,58.48,21600.0,47.894,47.9267,47.8776,47.8858,21600.0
2008-05-05 10:50:00,58.47,58.49,58.38,58.38,24800.0,47.8776,47.894,47.8039,47.8039,24800.0
2008-05-05 10:55:00,58.38,58.38,58.3,58.3,23100.0,47.8039,47.8039,47.7384,47.7384,23100.0
2008-05-05 11:00:00,58.3,58.33,58.28,58.31,19900.0,47.7384,47.7629,47.722,47.7466,19900.0
2008-05-05 11:05:00,58.31,58.34,58.3,58.3,19400.0,47.7466,47.7711,47.7384,47.7384,19400.0
2008-05-05 11:10:00,58.31,58.36,58.31,58.36,10300.0,47.7466,47.7875,47.7466,47.7875,10300.0
2008-05-05 11:15:00,58.34,58.37,58.32,58.36,8700.0,47.7711,47.7957,47.7548,47.7875,8700.0
2008-05-05 11:20:00,58.35,58.39,58.35,58.35,14900.0,47.7793,47.8121,47.7793,47.7793,14900.0
2008-05-05 11:25:00,58.36,58.39,58.36,58.36,12300.0,47.7875,47.8121,47.7875,47.7875,12300.0
2008-05-05 11:30:00,58.36,58.47,58.36,58.45,31600.0,47.7875,47.8776,47.7875,47.8612,31600.0
2008-05-05 11:35:00,58.45,58.45,58.4,58.4,13200.0,47.8612,47.8612,47.8203,47.8203,13200.0
2008-05-05 11:40:00,58.41,58.45,58.39,58.44,8500.0,47.8285,47.8612,47.8121,47.853,8500.0
2008-05-05 11:45:00,58.44,58.44,58.4,58.4,8300.0,47.853,47.853,47.8203,47.8203,8300.0
2008-05-05 11:50:00,58.4,58.45,58.39,58.44,11700.0,47.8203,47.8612,47.8121,47.853,11700.0
2008-05-05 11:55:00,58.43,58.44,58.4,58.41,15500.0,47.8448,47.853,47.8203,47.8285,15500.0
2008-05-05 12:00:00,58.42,58.44,58.42,58.43,4600.0,47.8366,47.853,47.8366,47.8448,4600.0
2008-05-05 12:05:00,58.43,58.44,58.39,58.39,5400.0,47.8448,47.853,47.8121,47.8121,5400.0
2008-05-05 12:10:00,58.4,58.42,58.4,58.42,20700.0,47.8203,47.8366,47.8203,47.8366,20700.0
2008-05-05 12:15:00,58.41,58.42,58.37,58.41,43000.0,47.8285,47.8366,47.7957,47.8285,43000.0
2008-05-05 12:20:00,58.41,58.41,58.34,58.36,24500.0,47.8285,47.8285,47.7711,47.7875,24500.0
2008-05-05 12:25:00,58.35,58.38,58.31,58.37,23500.0,47.7793,47.8039,47.7466,47.7957,23500.0
2008-05-05 12:30:00,58.37,58.42,58.33,58.41,18400.0,47.7957,47.8366,47.7629,47.8285,18400.0
2008-05-05 12:35:00,58.42,58.45,58.42,58.42,15200.0,47.8366,47.8612,47.8366,47.8366,15200.0
2008-05-05 12:40:00,58.43,58.44,58.41,58.41,9500.0,47.8448,47.853,47.8285,47.8285,9500.0
2008-05-05 12:45:00,58.4,58.43,58.37,58.43,17300.0,47.8203,47.8448,47.7957,47.8448,17300.0
2008-05-05 12:50:00,58.43,58.45,58.41,58.44,15500.0,47.8448,47.8612,47.8285,47.853,15500.0
2008-05-05 12:55:00,58.44,58.44,58.42,58.43,4200.0,47.853,47.853,47.8366,47.8448,4200.0
2008-05-05 13:00:00,58.42,58.44,58.41,58.41,8100.0,47.8366,47.853,47.8285,47.8285,8100.0
2008-05-05 13:05:00,58.41,58.43,58.4,58.4,17800.0,47.8285,47.8448,47.8203,47.8203,17800.0
2008-05-05 13:10:00,58.4,58.43,58.37,58.37,10700.0,47.8203,47.8448,47.7957,47.7957,10700.0
2008-05-05 13:15:00,58.36,58.39,58.33,58.35,11700.0,47.7875,47.8121,47.7629,47.7793,11700.0
2008-05-05 13:20:00,58.34,58.37,58.34,58.35,7200.0,47.7711,47.7957,47.7711,47.7793,7200.0
2008-05-05 13:25:00,58.34,58.34,58.31,58.31,15900.0,47.7711,47.7711,47.7466,47.7466,15900.0
2008-05-05 13:30:00,58.31,58.34,58.31,58.33,10300.0,47.7466,47.7711,47.7466,47.7629,10300.0
2008-05-05 13:35:00,58.35,58.38,58.33,58.35,21300.0,47.7793,47.8039,47.7629,47.7793,21300.0
2008-05-05 13:40:00,58.34,58.37,58.34,58.36,20600.0,47.7711,47.7957,47.7711,47.7875,20600.0
2008-05-05 13:45:00,58.36,58.36,58.27,58.27,30800.0,47.7875,47.7875,47.7138,47.7138,30800.0
2008-05-05 13:50:00,58.27,58.29,58.25,58.29,65000.0,47.7138,47.7302,47.6974,47.7302,65000.0
2008-05-05 13:55:00,58.29,58.29,58.24,58.28,13700.0,47.7302,47.7302,47.6893,47.722,13700.0
2008-05-05 14:00:00,58.27,58.3,58.24,58.3,13900.0,47.7138,47.7384,47.6893,47.7384,13900.0
2008-05-05 14:05:00,58.3,58.32,58.3,58.32,6100.0,47.7384,47.7548,47.7384,47.7548,6100.0
2008-05-05 14:10:00,58.31,58.31,58.27,58.28,15900.0,47.7466,47.7466,47.7138,47.722,15900.0
2008-05-05 14:15:00,58.28,58.28,58.25,58.26,18100.0,47.722,47.722,47.6974,47.7056,18100.0
2008-05-05 14:20:00,58.31,58.33,58.3,58.32,9300.0,47.7466,47.7629,47.7384,47.7548,9300.0
2008-05-05 14:25:00,58.31,58.35,58.31,58.35,26100.0,47.7466,47.7793,47.7466,47.7793,26100.0
2008-05-05 14:30:00,58.34,58.38,58.33,58.36,229300.0,47.7711,47.8039,47.7629,47.7875,229300.0
2008-05-05 14:35:00,58.35,58.37,58.32,58.32,82600.0,47.7793,47.7957,47.7548,47.7548,82600.0
2008-05-05 14:40:00,58.33,58.36,58.32,58.35,17100.0,47.7629,47.7875,47.7548,47.7793,17100.0
2008-05-05 14:45:00,58.34,58.39,58.33,58.38,42100.0,47.7711,47.8121,47.7629,47.8039,42100.0
2008-05-05 14:50:00,58.38,58.41,58.38,58.39,29200.0,47.8039,47.8285,47.8039,47.8121,29200.0
2008-05-05 14:55:00,58.38,58.38,58.33,58.34,15500.0,47.8039,47.8039,47.7629,47.7711,15500.0
2008-05-05 15:00:00,58.34,58.42,58.34,58.37,47300.0,47.7711,47.8366,47.7711,47.7957,47300.0
2008-05-05 15:05:00,58.38,58.4,58.36,58.4,30700.0,47.8039,47.8203,47.7875,47.8203,30700.0
2008-05-05 15:10:00,58.38,58.42,58.38,58.38,33700.0,47.8039,47.8366,47.8039,47.8039,33700.0
2008-05-05 15:15:00,58.37,58.39,58.35,58.37,34000.0,47.7957,47.8121,47.7793,47.7957,34000.0
2008-05-05 15:20:00,58.38,58.43,58.38,58.43,13600.0,47.8039,47.8448,47.8039,47.8448,13600.0
2008-05-05 15:25:00,58.42,58.43,58.39,58.4,22400.0,47.8366,47.8448,47.8121,47.8203,22400.0
2008-05-05 15:30:00,58.4,58.41,58.36,58.36,41800.0,47.8203,47.8285,47.7875,47.7875,41800.0
2008-05-05 15:35:00,58.35,58.38,58.34,58.35,20000.0,47.7793,47.8039,47.7711,47.7793,20000.0
2008-05-05 15:40:00,58.34,58.39,58.33,58.34,56700.0,47.7711,47.8121,47.7629,47.7711,56700.0
2008-05-05 15:45:00,58.35,58.36,58.33,58.34,26600.0,47.7793,47.7875,47.7629,47.7711,26600.0
2008-05-05 15:50:00,58.34,58.39,58.33,58.37,34000.0,47.7711,47.8121,47.7629,47.7957,34000.0
2008-05-05 15:55:00,58.36,58.42,58.34,58.42,85300.0,47.7875,47.8366,47.7711,47.8366,85300.0
2008-05-06 09:30:00,58.15,58.23,58.11,58.13,30700.0,47.6156,47.6811,47.5828,47.5992,30700.0
2008-05-06 09:35:00,58.14,58.15,58.08,58.11,18300.0,47.6074,47.6156,47.5582,47.5828,18300.0
2008-05-06 09:40:00,58.1,58.18,58.07,58.18,37600.0,47.5746,47.6401,47.55,47.6401,37600.0
2008-05-06 09:45:00,58.16,58.16,58.02,58.04,61600.0,47.6237,47.6237,47.5091,47.5255,61600.0
2008-05-06 09:50:00,58.04,58.08,58.0,58.02,78700.0,47.5255,47.5582,47.4927,47.5091,78700.0
2008-05-06 09:55:00,58.01,58.13,58.01,58.12,40600.0,47.5009,47.5992,47.5009,47.591,40600.0
2008-05-06 10:00:00,58.1,58.2,58.1,58.17,58600.0,47.5746,47.6565,47.5746,47.6319,58600.0
2008-05-06 10:05:00,58.17,58.19,58.13,58.16,26000.0,47.6319,47.6483,47.5992,47.6237,26000.0
2008-05-06 10:10:00,58.18,58.21,58.09,58.14,20200.0,47.6401,47.6647,47.5664,47.6074,20200.0
2008-05-06 10:15:00,58.13,58.2,58.1,58.2,11300.0,47.5992,47.6565,47.5746,47.6565,11300.0
2008-05-06 10:20:00,58.21,58.24,58.19,58.21,10900.0,47.6647,47.6893,47.6483,47.6647,10900.0
2008-05-06 10:25:00,58.22,58.23,58.18,58.2,27400.0,47.6729,47.6811,47.6401,47.6565,27400.0
2008-05-06 10:30:00,58.2,58.2,58.13,58.15,26900.0,47.6565,47.6565,47.5992,47.6156,26900.0
2008-05-06 10:35:00,58.16,58.19,58.15,58.17,17400.0,47.6237,47.6483,47.6156,47.6319,17400.0
2008-05-06 10:40:00,58.18,58.27,58.17,58.26,15600.0,47.6401,47.7138,47.6319,47.7056,15600.0
2008-05-06 10:45:00,58.25,58.31,58.23,58.29,12200.0,47.6974,47.7466,47.6811,47.7302,12200.0
2008-05-06 10:50:00,58.31,58.36,58.27,58.34,17100.0,47.7466,47.7875,47.7138,47.7711,17100.0
2008-05-06 10:55:00,58.35,58.39,58.32,58.38,18700.0,47.7793,47.8121,47.7548,47.8039,18700.0
2008-05-06 11:00:00,58.38,58.41,58.34,58.35,20900.0,47.8039,47.8285,47.7711,47.7793,20900.0
2008-05-06 11:05:00,58.35,58.4,58.33,58.37,19500.0,47.7793,47.8203,47.7629,47.7957,19500.0
2008-05-06 11:10:00,58.37,58.42,58.35,58.37,18700.0,47.7957,47.8366,47.7793,47.7957,18700.0
2008-05-06 11:15:00,58.36,58.38,58.32,58.33,18800.0,47.7875,47.8039,47.7548,47.7629,18800.0
2008-05-06 11:20:00,58.32,58.34,58.29,58.29,12600.0,47.7548,47.7711,47.7302,47.7302,12600.0
2008-05-06 11:25:00,58.3,58.32,58.29,58.32,14200.0,47.7384,47.7548,47.7302,47.7548,14200.0
2008-05-06 11:30:00,58.33,58.36,58.29,58.3,17500.0,47.7629,47.7875,47.7302,47.7384,17500.0
2008-05-06 11:35:00,58.28,58.33,58.27,58.31,11600.0,47.722,47.7629,47.7138,47.7466,11600.0
2008-05-06 11:40:00,58.29,58.32,58.27,58.31,11900.0,47.7302,47.7548,47.7138,47.7466,11900.0
2008-05-06 11:45:00,58.3,58.34,58.29,58.32,8900.0,47.7384,47.7711,47.7302,47.7548,8900.0
2008-05-06 11:50:00,58.33,58.4,58.33,58.4,42600.0,47.7629,47.8203,47.7629,47.8203,42600.0
2008-05-06 11:55:00,58.4,58.43,58.37,58.43,17200.0,47.8203,47.8448,47.7957,47.8448,17200.0
2008-05-06 12:00:00,58.44,58.56,58.44,58.53,23800.0,47.853,47.9513,47.853,47.9267,23800.0
2008-05-06 12:05:00,58.53,58.61,58.51,58.59,16100.0,47.9267,47.9922,47.9103,47.9758,16100.0
2008-05-06 12:10:00,58.59,58.64,58.57,58.59,21900.0,47.9758,48.0168,47.9595,47.9758,21900.0
2008-05-06 12:15:00,58.58,58.65,58.57,58.61,19300.0,47.9677,48.025,47.9595,47.9922,19300.0
2008-05-06 12:20:00,58.64,58.68,58.62,58.65,15400.0,48.0168,48.0495,48.0004,48.025,15400.0
2008-05-06 12:25:00,58.64,58.67,58.61,58.62,22100.0,48.0168,48.0414,47.9922,48.0004,22100.0
2008-05-06 12:30:00,58.61,58.63,58.59,58.61,9400.0,47.9922,48.0086,47.9758,47.9922,9400.0
2008-05-06 12:35:00,58.61,58.62,58.55,58.57,15400.0,47.9922,48.0004,47.9431,47.9595,15400.0
2008-05-06 12:40:00,58.59,58.65,58.58,58.65,4100.0,47.9758,48.025,47.9677,48.025,4100.0
2008-05-06 12:45:00,58.63,58.67,58.63,58.66,21800.0,48.0086,48.0414,48.0086,48.0332,21800.0
2008-05-06 12:50:00,58.66,58.76,58.66,58.72,21600.0,48.0332,48.115,48.0332,48.0823,21600.0
2008-05-06 12:55:00,58.72,58.76,58.72,58.73,9300.0,48.0823,48.115,48.0823,48.0905,9300.0
2008-05-06 13:00:00,58.75,58.76,58.72,58.73,27100.0,48.1069,48.115,48.0823,48.0905,27100.0
2008-05-06 13:05:00,58.73,58.74,58.71,58.74,24500.0,48.0905,48.0987,48.0741,48.0987,24500.0
2008-05-06 13:10:00,58.75,58.75,58.71,58.71,16100.0,48.1069,48.1069,48.0741,48.0741,16100.0
2008-05-06 13:15:00,58.72,58.81,58.72,58.77,50300.0,48.0823,48.156,48.0823,48.1232,50300.0
2008-05-06 13:20:00,58.79,58.79,58.75,58.75,13800.0,48.1396,48.1396,48.1069,48.1069,13800.0
2008-05-06 13:25:00,58.76,58.76,58.71,58.72,14900.0,48.115,48.115,48.0741,48.0823,14900.0
2008-05-06 13:30:00,58.72,58.73,58.67,58.68,9500.0,48.0823,48.0905,48.0414,48.0495,9500.0
2008-05-06 13:35:00,58.67,58.74,58.67,58.74,9200.0,48.0414,48.0987,48.0414,48.0987,9200.0
2008-05-06 13:40:00,58.74,58.78,58.7,58.78,17000.0,48.0987,48.1314,48.0659,48.1314,17000.0
2008-05-06 13:45:00,58.77,58.78,58.68,58.7,30200.0,48.1232,48.1314,48.0495,48.0659,30200.0
2008-05-06 13:50:00,58.7,58.77,58.68,58.76,21500.0,48.0659,48.1232,48.0495,48.115,21500.0
2008-05-06 13:55:00,58.77,58.77,58.71,58.75,17300.0,48.1232,48.1232,48.0741,48.1069,17300.0
2008-05-06 14:00:00,58.75,58.77,58.62,58.64,39400.0,48.1069,48.1232,48.0004,48.0168,39400.0
2008-05-06 14:05:00,58.64,58.64,58.6,58.62,16000.0,48.0168,48.0168,47.984,48.0004,16000.0
2008-05-06 14:10:00,58.6,58.64,58.58,58.63,12900.0,47.984,48.0168,47.9677,48.0086,12900.0
2008-05-06 14:15:00,58.63,58.67,58.61,58.65,19500.0,48.0086,48.0414,47.9922,48.025,19500.0
2008-05-06 14:20:00,58.64,58.66,58.61,58.65,16000.0,48.0168,48.0332,47.9922,48.025,16000.0
2008-05-06 14:25:00,58.65,58.69,58.63,58.68,57700.0,48.025,48.0577,48.0086,48.0495,57700.0
2008-05-06 14:30:00,58.68,58.7,58.67,58.7,9800.0,48.0495,48.0659,48.0414,48.0659,9800.0
2008-05-06 14:35:00,58.69,58.73,58.66,58.68,15700.0,48.0577,48.0905,48.0332,48.0495,15700.0
2008-05-06 14:40:00,58.65,58.67,58.65,58.67,15400.0,48.025,48.0414,48.025,48.0414,15400.0
2008-05-06 14:45:00,58.68,58.79,58.65,58.78,18600.0,48.0495,48.1396,48.025,48.1314,18600.0
2008-05-06 14:50:00,58.77,58.85,58.77,58.83,19600.0,48.1232,48.1887,48.1232,48.1724,19600.0
2008-05-06 14:55:00,58.84,58.85,58.83,58.84,10600.0,48.1806,48.1887,48.1724,48.1806,10600.0
2008-05-06 15:00:00,58.84,58.86,58.79,58.85,14200.0,48.1806,48.1969,48.1396,48.1887,14200.0
2008-05-06 15:05:00,58.85,58.92,58.85,58.9,27500.0,48.1887,48.2461,48.1887,48.2297,27500.0
2008-05-06 15:10:00,58.91,58.91,58.87,58.89,24400.0,48.2379,48.2379,48.2051,48.2215,24400.0
2008-05-06 15:15:00,58.89,58.91,58.85,58.87,41900.0,48.2215,48.2379,48.1887,48.2051,41900.0
2008-05-06 15:20:00,58.87,58.88,58.83,58.84,40300.0,48.2051,48.2133,48.1724,48.1806,40300.0
2008-05-06 15:25:00,58.83,58.88,58.83,58.85,51000.0,48.1724,48.2133,48.1724,48.1887,51000.0
2008-05-06 15:30:00,58.85,58.91,58.83,58.91,52700.0,48.1887,48.2379,48.1724,48.2379,52700.0
2008-05-06 15:35:00,58.89,58.98,58.89,58.95,42600.0,48.2215,48.2952,48.2215,48.2706,42600.0
2008-05-06 15:40:00,58.94,58.94,58.84,58.84,28400.0,48.2624,48.2624,48.1806,48.1806,28400.0
2008-05-06 15:45:00,58.85,58.88,58.79,58.79,40400.0,48.1887,48.2133,48.1396,48.1396,40400.0
2008-05-06 15:50:00,58.8,58.87,58.8,58.8,90300.0,48.1478,48.2051,48.1478,48.1478,90300.0
2008-05-06 15:55:00,58.8,58.86,58.76,58.79,104000.0,48.1478,48.1969,48.115,48.1396,104000.0
2008-05-06 16:00:00,58.79,58.83,58.78,58.78,800.0,48.1396,48.1724,48.1314,48.1314,800.0
2008-05-06 16:05:00,58.78,58.78,58.78,58.78,0.0,48.1314,48.1314,48.1314,48.1314,0.0
2008-05-06 16:10:00,58.78,58.78,58.78,58.78,0.0,48.1314,48.1314,48.1314,48.1314,0.0
2008-05-07 09:30:00,58.96,58.96,58.8,58.85,77800.0,48.2788,48.2788,48.1478,48.1887,77800.0
2008-05-07 09:35:00,58.85,58.91,58.8,58.87,25500.0,48.1887,48.2379,48.1478,48.2051,25500.0
2008-05-07 09:40:00,58.87,58.87,58.76,58.87,45700.0,48.2051,48.2051,48.115,48.2051,45700.0
2008-05-07 09:45:00,58.86,58.92,58.85,58.92,15300.0,48.1969,48.2461,48.1887,48.2461,15300.0
2008-05-07 09:50:00,58.92,58.93,58.88,58.88,20000.0,48.2461,48.2543,48.2133,48.2133,20000.0
2008-05-07 09:55:00,58.85,58.9,58.84,58.87,17500.0,48.1887,48.2297,48.1806,48.2051,17500.0
2008-05-07 10:00:00,58.87,58.9,58.78,58.8,34900.0,48.2051,48.2297,48.1314,48.1478,34900.0
2008-05-07 10:05:00,58.78,58.83,58.78,58.78,9600.0,48.1314,48.1724,48.1314,48.1314,9600.0
2008-05-07 10:10:00,58.79,58.86,58.79,58.86,7800.0,48.1396,48.1969,48.1396,48.1969,7800.0
2008-05-07 10:15:00,58.85,58.87,58.82,58.87,7800.0,48.1887,48.2051,48.1642,48.2051,7800.0
2008-05-07 10:20:00,58.87,58.88,58.84,58.86,10000.0,48.2051,48.2133,48.1806,48.1969,10000.0
2008-05-07 10:25:00,58.85,58.91,58.84,58.89,14600.0,48.1887,48.2379,48.1806,48.2215,14600.0
2008-05-07 10:30:00,58.89,58.94,58.88,58.9,35900.0,48.2215,48.2624,48.2133,48.2297,35900.0
2008-05-07 10:35:00,58.9,58.94,58.88,58.94,14400.0,48.2297,48.2624,48.2133,48.2624,14400.0
2008-05-07 10:40:00,58.95,59.01,58.95,58.99,53000.0,48.2706,48.3198,48.2706,48.3034,53000.0
2008-05-07 10:45:00,58.98,58.99,58.89,58.9,47500.0,48.2952,48.3034,48.2215,48.2297,47500.0
2008-05-07 10:50:00,58.9,58.92,58.87,58.89,25900.0,48.2297,48.2461,48.2051,48.2215,25900.0
2008-05-07 10:55:00,58.9,58.9,58.81,58.82,25400.0,48.2297,48.2297,48.156,48.1642,25400.0
2008-05-07 11:00:00,58.79,58.82,58.76,58.82,42700.0,48.1396,48.1642,48.115,48.1642,42700.0
2008-05-07 11:05:00,58.81,58.86,58.79,58.84,8900.0,48.156,48.1969,48.1396,48.1806,8900.0
2008-05-07 11:10:00,58.86,58.86,58.8,58.82,7300.0,48.1969,48.1969,48.1478,48.1642,7300.0
2008-05-07 11:15:00,58.82,58.82,58.76,58.8,44300.0,48.1642,48.1642,48.115,48.1478,44300.0
2008-05-07 11:20:00,58.8,58.82,58.78,58.8,35900.0,48.1478,48.1642,48.1314,48.1478,35900.0
2008-05-07 11:25:00,58.8,58.81,58.75,58.76,19000.0,48.1478,48.156,48.1069,48.115,19000.0
2008-05-07 11:30:00,58.77,58.77,58.7,58.71,21600.0,48.1232,48.1232,48.0659,48.0741,21600.0
2008-05-07 11:35:00,58.65,58.67,58.64,58.65,13100.0,48.025,48.0414,48.0168,48.025,13100.0
2008-05-07 11:40:00,58.65,58.68,58.65,58.67,7200.0,48.025,48.0495,48.025,48.0414,7200.0
2008-05-07 11:45:00,58.66,58.68,58.65,58.68,7600.0,48.0332,48.0495,48.025,48.0495,7600.0
2008-05-07 11:50:00,58.67,58.68,58.64,58.64,9200.0,48.0414,48.0495,48.0168,48.0168,9200.0
2008-05-07 11:55:00,58.63,58.66,58.62,58.65,13600.0,48.0086,48.0332,48.0004,48.025,13600.0
2008-05-07 12:00:00,58.65,58.69,58.64,58.69,6400.0,48.025,48.0577,48.0168,48.0577,6400.0
2008-05-07 12:05:00,58.7,58.73,58.7,58.7,20200.0,48.0659,48.0905,48.0659,48.0659,20200.0
2008-05-07 12:10:00,58.7,58.71,58.66,58.67,8800.0,48.0659,48.0741,48.0332,48.0414,8800.0
2008-05-07 12:15:00,58.67,58.72,58.67,58.71,18100.0,48.0414,48.0823,48.0414,48.0741,18100.0
2008-05-07 12:20:00,58.71,58.71,58.67,58.67,21500.0,48.0741,48.0741,48.0414,48.0414,21500.0
2008-05-07 12:25:00,58.67,58.68,58.64,58.66,15300.0,48.0414,48.0495,48.0168,48.0332,15300.0
2008-05-07 12:30:00,58.66,58.7,58.65,58.7,8400.0,48.0332,48.0659,48.025,48.0659,8400.0
2008-05-07 12:35:00,58.69,58.72,58.69,58.71,9700.0,48.0577,48.0823,48.0577,48.0741,9700.0
2008-05-07 12:40:00,58.71,58.73,58.68,58.68,24200.0,48.0741,48.0905,48.0495,48.0495,24200.0
2008-05-07 12:45:00,58.7,58.7,58.68,58.68,1900.0,48.0659,48.0659,48.0495,48.0495,1900.0
2008-05-07 12:50:00,58.7,58.72,58.68,58.72,10100.0,48.0659,48.0823,48.0495,48.0823,10100.0
2008-05-07 12:55:00,58.72,58.74,58.72,58.72,19300.0,48.0823,48.0987,48.0823,48.0823,19300.0
2008-05-07 13:00:00,58.73,58.74,58.66,58.67,31000.0,48.0905,48.0987,48.0332,48.0414,31000.0
2008-05-07 13:05:00,58.67,58.68,58.55,58.55,25900.0,48.0414,48.0495,47.9431,47.9431,25900.0
2008-05-07 13:10:00,58.54,58.54,58.5,58.52,12600.0,47.9349,47.9349,47.9022,47.9185,12600.0
2008-05-07 13:15:00,58.53,58.56,58.53,58.55,50800.0,47.9267,47.9513,47.9267,47.9431,50800.0
2008-05-07 13:20:00,58.55,58.56,58.53,58.55,24900.0,47.9431,47.9513,47.9267,47.9431,24900.0
2008-05-07 13:25:00,58.56,58.59,58.55,58.56,13400.0,47.9513,47.9758,47.9431,47.9513,13400.0
2008-05-07 13:30:00,58.56,58.59,58.56,58.58,20600.0,47.9513,47.9758,47.9513,47.9677,20600.0
2008-05-07 13:35:00,58.58,58.58,58.55,58.55,12200.0,47.9677,47.9677,47.9431,47.9431,12200.0
2008-05-07 13:40:00,58.54,58.54,58.5,58.5,6200.0,47.9349,47.9349,47.9022,47.9022,6200.0
2008-05-07 13:45:00,58.51,58.53,58.5,58.53,12900.0,47.9103,47.9267,47.9022,47.9267,12900.0
2008-05-07 13:50:00,58.54,58.55,58.5,58.5,6300.0,47.9349,47.9431,47.9022,47.9022,6300.0
2008-05-07 13:55:00,58.5,58.5,58.45,58.48,23700.0,47.9022,47.9022,47.8612,47.8858,23700.0
2008-05-07 14:00:00,58.48,58.5,58.46,58.49,13600.0,47.8858,47.9022,47.8694,47.894,13600.0
2008-05-07 14:05:00,58.48,58.51,58.47,58.5,11300.0,47.8858,47.9103,47.8776,47.9022,11300.0
2008-05-07 14:10:00,58.5,58.51,58.48,58.49,15800.0,47.9022,47.9103,47.8858,47.894,15800.0
2008-05-07 14:15:00,58.49,58.49,58.43,58.43,17200.0,47.894,47.894,47.8448,47.8448,17200.0
2008-05-07 14:20:00,58.43,58.46,58.35,58.36,26400.0,47.8448,47.8694,47.7793,47.7875,26400.0
2008-05-07 14:25:00,58.36,58.36,58.22,58.26,20700.0,47.7875,47.7875,47.6729,47.7056,20700.0
2008-05-07 14:30:00,58.24,58.24,58.14,58.18,45000.0,47.6893,47.6893,47.6074,47.6401,45000.0
2008-05-07 14:35:00,58.18,58.18,58.1,58.14,23400.0,47.6401,47.6401,47.5746,47.6074,23400.0
2008-05-07 14:40:00,58.15,58.19,58.15,58.17,8800.0,47.6156,47.6483,47.6156,47.6319,8800.0
2008-05-07 14:45:00,58.16,58.17,58.05,58.09,42000.0,47.6237,47.6319,47.5337,47.5664,42000.0
2008-05-07 14:50:00,58.1,58.16,58.09,58.13,44500.0,47.5746,47.6237,47.5664,47.5992,44500.0
2008-05-07 14:55:00,58.13,58.2,58.11,58.16,33600.0,47.5992,47.6565,47.5828,47.6237,33600.0
2008-05-07 15:00:00,58.16,58.17,58.1,58.13,55400.0,47.6237,47.6319,47.5746,47.5992,55400.0
2008-05-07 15:05:00,58.14,58.15,58.04,58.04,150600.0,47.6074,47.6156,47.5255,47.5255,150600.0
2008-05-07 15:10:00,58.04,58.14,58.0,58.13,78900.0,47.5255,47.6074,47.4927,47.5992,78900.0
2008-05-07 15:15:00,58.14,58.18,58.14,58.18,63000.0,47.6074,47.6401,47.6074,47.6401,63000.0
2008-05-07 15:20:00,58.18,58.18,58.03,58.04,184900.0,47.6401,47.6401,47.5173,47.5255,184900.0
2008-05-07 15:25:00,58.02,58.03,57.9,57.98,79500.0,47.5091,47.5173,47.4108,47.4764,79500.0
2008-05-07 15:30:00,58.0,58.05,57.92,58.05,89100.0,47.4927,47.5337,47.4272,47.5337,89100.0
2008-05-07 15:35:00,58.06,58.09,58.01,58.06,89600.0,47.5419,47.5664,47.5009,47.5419,89600.0
2008-05-07 15:40:00,58.05,58.13,58.01,58.1,245100.0,47.5337,47.5992,47.5009,47.5746,245100.0
2008-05-07 15:45:00,58.11,58.21,58.09,58.1,136600.0,47.5828,47.6647,47.5664,47.5746,136600.0
2008-05-07 15:50:00,58.09,58.09,57.94,58.0,95500.0,47.5664,47.5664,47.4436,47.4927,95500.0
2008-05-07 15:55:00,57.99,58.04,57.91,57.97,146000.0,47.4845,47.5255,47.419,47.4682,146000.0
2008-05-07 16:00:00,57.97,58.03,57.97,58.03,200.0,47.4682,47.5173,47.4682,47.5173,200.0
2008-05-07 16:05:00,58.03,58.03,58.03,58.03,0.0,47.5173,47.5173,47.5173,47.5173,0.0
2008-05-07 16:10:00,58.03,58.03,58.03,58.03,0.0,47.5173,47.5173,47.5173,47.5173,0.0
2008-05-08 09:30:00,58.18,58.21,58.13,58.16,18000.0,47.6401,47.6647,47.5992,47.6237,18000.0
2008-05-08 09:35:00,58.15,58.17,58.08,58.14,16900.0,47.6156,47.6319,47.5582,47.6074,16900.0
2008-05-08 09:40:00,58.14,58.16,58.1,58.16,29700.0,47.6074,47.6237,47.5746,47.6237,29700.0
2008-05-08 09:45:00,58.15,58.24,58.1,58.24,17200.0,47.6156,47.6893,47.5746,47.6893,17200.0
2008-05-08 09:50:00,58.25,58.28,58.23,58.27,14000.0,47.6974,47.722,47.6811,47.7138,14000.0
2008-05-08 09:55:00,58.28,58.29,58.15,58.15,11300.0,47.722,47.7302,47.6156,47.6156,11300.0
2008-05-08 10:00:00,58.16,58.16,58.06,58.12,21300.0,47.6237,47.6237,47.5419,47.591,21300.0
2008-05-08 10:05:00,58.07,58.16,58.04,58.15,20300.0,47.55,47.6237,47.5255,47.6156,20300.0
2008-05-08 10:10:00,58.12,58.15,58.04,58.1,41500.0,47.591,47.6156,47.5255,47.5746,41500.0
2008-05-08 10:15:00,58.11,58.11,58.02,58.03,18700.0,47.5828,47.5828,47.5091,47.5173,18700.0
2008-05-08 10:20:00,58.01,58.05,58.0,58.05,7000.0,47.5009,47.5337,47.4927,47.5337,7000.0
2008-05-08 10:25:00,58.07,58.14,58.03,58.14,22300.0,47.55,47.6074,47.5173,47.6074,22300.0
2008-05-08 10:30:00,58.14,58.15,58.06,58.07,22700.0,47.6074,47.6156,47.5419,47.55,22700.0
2008-05-08 10:35:00,58.08,58.08,58.0,58.0,17500.0,47.5582,47.5582,47.4927,47.4927,17500.0
2008-05-08 10:40:00,58.0,58.03,57.95,58.0,16600.0,47.4927,47.5173,47.4518,47.4927,16600.0
2008-05-08 10:45:00,58.01,58.04,57.98,58.0,21700.0,47.5009,47.5255,47.4764,47.4927,21700.0
2008-05-08 10:50:00,58.02,58.06,57.96,57.97,18300.0,47.5091,47.5419,47.46,47.4682,18300.0
2008-05-08 10:55:00,57.99,58.13,57.98,58.11,27500.0,47.4845,47.5992,47.4764,47.5828,27500.0
2008-05-08 11:00:00,58.12,58.13,58.08,58.09,10600.0,47.591,47.5992,47.5582,47.5664,10600.0
2008-05-08 11:05:00,58.1,58.27,58.1,58.24,12800.0,47.5746,47.7138,47.5746,47.6893,12800.0
2008-05-08 11:10:00,58.24,58.26,58.21,58.25,16800.0,47.6893,47.7056,47.6647,47.6974,16800.0
2008-05-08 11:15:00,58.25,58.27,58.2,58.2,27500.0,47.6974,47.7138,47.6565,47.6565,27500.0
2008-05-08 11:20:00,58.23,58.34,58.22,58.32,23100.0,47.6811,47.7711,47.6729,47.7548,23100.0
2008-05-08 11:25:00,58.31,58.32,58.26,58.27,9900.0,47.7466,47.7548,47.7056,47.7138,9900.0
2008-05-08 11:30:00,58.27,58.3,58.25,58.27,14900.0,47.7138,47.7384,47.6974,47.7138,14900.0
2008-05-08 11:35:00,58.27,58.29,58.21,58.21,13500.0,47.7138,47.7302,47.6647,47.6647,13500.0
2008-05-08 11:40:00,58.2,58.22,58.16,58.16,22700.0,47.6565,47.6729,47.6237,47.6237,22700.0
2008-05-08 11:45:00,58.17,58.2,58.17,58.19,10800.0,47.6319,47.6565,47.6319,47.6483,10800.0
2008-05-08 11:50:00,58.2,58.23,58.17,58.18,19800.0,47.6565,47.6811,47.6319,47.6401,19800.0
2008-05-08 11:55:00,58.18,58.24,58.17,58.21,9900.0,47.6401,47.6893,47.6319,47.6647,9900.0
2008-05-08 12:00:00,58.21,58.22,58.18,58.21,9900.0,47.6647,47.6729,47.6401,47.6647,9900.0
2008-05-08 12:05:00,58.21,58.23,58.19,58.21,13100.0,47.6647,47.6811,47.6483,47.6647,13100.0
2008-05-08 12:10:00,58.24,58.25,58.18,58.18,14700.0,47.6893,47.6974,47.6401,47.6401,14700.0
2008-05-08 12:15:00,58.18,58.18,58.16,58.17,12100.0,47.6401,47.6401,47.6237,47.6319,12100.0
2008-05-08 12:20:00,58.17,58.18,58.12,58.13,13000.0,47.6319,47.6401,47.591,47.5992,13000.0
2008-05-08 12:25:00,58.13,58.14,58.1,58.11,12100.0,47.5992,47.6074,47.5746,47.5828,12100.0
2008-05-08 12:30:00,58.11,58.12,58.08,58.09,12900.0,47.5828,47.591,47.5582,47.5664,12900.0
2008-05-08 12:35:00,58.09,58.16,58.09,58.1,63400.0,47.5664,47.6237,47.5664,47.5746,63400.0
2008-05-08 12:40:00,58.11,58.11,58.07,58.1,19500.0,47.5828,47.5828,47.55,47.5746,19500.0
2008-05-08 12:45:00,58.1,58.14,58.1,58.14,23700.0,47.5746,47.6074,47.5746,47.6074,23700.0
2008-05-08 12:50:00,58.16,58.2,58.16,58.19,14900.0,47.6237,47.6565,47.6237,47.6483,14900.0
2008-05-08 12:55:00,58.19,58.19,58.15,58.17,18700.0,47.6483,47.6483,47.6156,47.6319,18700.0
2008-05-08 13:00:00,58.19,58.21,58.18,58.2,10400.0,47.6483,47.6647,47.6401,47.6565,10400.0
2008-05-08 13:05:00,58.2,58.23,58.18,58.18,42200.0,47.6565,47.6811,47.6401,47.6401,42200.0
2008-05-08 13:10:00,58.18,58.18,58.11,58.11,12200.0,47.6401,47.6401,47.5828,47.5828,12200.0
2008-05-08 13:15:00,58.11,58.12,58.07,58.11,17200.0,47.5828,47.591,47.55,47.5828,17200.0
2008-05-08 13:20:00,58.11,58.25,58.11,58.23,34800.0,47.5828,47.6974,47.5828,47.6811,34800.0
2008-05-08 13:25:00,58.24,58.34,58.24,58.33,50800.0,47.6893,47.7711,47.6893,47.7629,50800.0
2008-05-08 13:30:00,58.33,58.37,58.31,58.32,38100.0,47.7629,47.7957,47.7466,47.7548,38100.0
2008-05-08 13:35:00,58.32,58.34,58.27,58.27,67000.0,47.7548,47.7711,47.7138,47.7138,67000.0
2008-05-08 13:40:00,58.27,58.33,58.27,58.27,18400.0,47.7138,47.7629,47.7138,47.7138,18400.0
2008-05-08 13:45:00,58.28,58.34,58.28,58.33,40600.0,47.722,47.7711,47.722,47.7629,40600.0
2008-05-08 13:50:00,58.34,58.46,58.34,58.43,20600.0,47.7711,47.8694,47.7711,47.8448,20600.0
2008-05-08 13:55:00,58.43,58.46,58.41,58.46,8800.0,47.8448,47.8694,47.8285,47.8694,8800.0
2008-05-08 14:00:00,58.46,58.46,58.39,58.39,13800.0,47.8694,47.8694,47.8121,47.8121,13800.0
2008-05-08 14:05:00,58.37,58.38,58.32,58.34,26900.0,47.7957,47.8039,47.7548,47.7711,26900.0
2008-05-08 14:10:00,58.33,58.37,58.33,58.33,12400.0,47.7629,47.7957,47.7629,47.7629,12400.0
2008-05-08 14:15:00,58.33,58.35,58.25,58.27,11000.0,47.7629,47.7793,47.6974,47.7138,11000.0
2008-05-08 14:20:00,58.25,58.3,58.23,58.27,23200.0,47.6974,47.7384,47.6811,47.7138,23200.0
2008-05-08 14:25:00,58.28,58.28,58.22,58.22,16200.0,47.722,47.722,47.6729,47.6729,16200.0
2008-05-08 14:30:00,58.22,58.26,58.16,58.23,25100.0,47.6729,47.7056,47.6237,47.6811,25100.0
2008-05-08 14:35:00,58.25,58.31,58.25,58.3,6100.0,47.6974,47.7466,47.6974,47.7384,6100.0
2008-05-08 14:40:00,58.27,58.27,58.13,58.13,12400.0,47.7138,47.7138,47.5992,47.5992,12400.0
2008-05-08 14:45:00,58.13,58.19,58.13,58.16,14100.0,47.5992,47.6483,47.5992,47.6237,14100.0
2008-05-08 14:50:00,58.14,58.18,58.12,58.18,19900.0,47.6074,47.6401,47.591,47.6401,19900.0
2008-05-08 14:55:00,58.19,58.19,58.13,58.13,24600.0,47.6483,47.6483,47.5992,47.5992,24600.0
2008-05-08 15:00:00,58.15,58.26,58.15,58.23,28200.0,47.6156,47.7056,47.6156,47.6811,28200.0
2008-05-08 15:05:00,58.23,58.23,58.16,58.19,18900.0,47.6811,47.6811,47.6237,47.6483,18900.0
2008-05-08 15:10:00,58.19,58.2,58.13,58.13,18800.0,47.6483,47.6565,47.5992,47.5992,18800.0
2008-05-08 15:15:00,58.13,58.13,58.07,58.12,28700.0,47.5992,47.5992,47.55,47.591,28700.0
2008-05-08 15:20:00,58.09,58.12,58.05,58.12,28500.0,47.5664,47.591,47.5337,47.591,28500.0
2008-05-08 15:25:00,58.13,58.21,58.11,58.16,25300.0,47.5992,47.6647,47.5828,47.6237,25300.0
2008-05-08 15:30:00,58.15,58.2,58.15,58.19,13700.0,47.6156,47.6565,47.6156,47.6483,13700.0
2008-05-08 15:35:00,58.18,58.21,58.14,58.21,54600.0,47.6401,47.6647,47.6074,47.6647,54600.0
2008-05-08 15:40:00,58.21,58.21,58.13,58.17,34700.0,47.6647,47.6647,47.5992,47.6319,34700.0
2008-05-08 15:45:00,58.16,58.25,58.16,58.24,79200.0,47.6237,47.6974,47.6237,47.6893,79200.0
2008-05-08 15:50:00,58.24,58.29,58.2,58.22,73500.0,47.6893,47.7302,47.6565,47.6729,73500.0
2008-05-08 15:55:00,58.22,58.27,58.22,58.25,142000.0,47.6729,47.7138,47.6729,47.6974,142000.0
2008-05-08 16:00:00,58.33,58.33,58.16,58.16,104200.0,47.7629,47.7629,47.6237,47.6237,104200.0
2008-05-08 16:05:00,58.16,58.16,58.16,58.16,0.0,47.6237,47.6237,47.6237,47.6237,0.0
2008-05-08 16:10:00,58.16,58.16,58.16,58.16,0.0,47.6237,47.6237,47.6237,47.6237,0.0
2008-05-09 09:30:00,57.75,57.84,57.72,57.74,116000.0,47.288,47.3617,47.2635,47.2798,116000.0
2008-05-09 09:35:00,57.76,57.85,57.76,57.84,25300.0,47.2962,47.3699,47.2962,47.3617,25300.0
2008-05-09 09:40:00,57.85,57.88,57.8,57.85,14500.0,47.3699,47.3945,47.329,47.3699,14500.0
2008-05-09 09:45:00,57.87,57.9,57.84,57.88,41300.0,47.3863,47.4108,47.3617,47.3945,41300.0
2008-05-09 09:50:00,57.89,57.91,57.86,57.87,11000.0,47.4027,47.419,47.3781,47.3863,11000.0
2008-05-09 09:55:00,57.86,57.89,57.85,57.85,11500.0,47.3781,47.4027,47.3699,47.3699,11500.0
2008-05-09 10:00:00,57.82,57.94,57.82,57.94,6700.0,47.3453,47.4436,47.3453,47.4436,6700.0
2008-05-09 10:05:00,57.93,57.95,57.92,57.95,1500.0,47.4354,47.4518,47.4272,47.4518,1500.0
2008-05-09 10:10:00,57.94,57.94,57.88,57.92,5400.0,47.4436,47.4436,47.3945,47.4272,5400.0
2008-05-09 10:15:00,57.92,57.96,57.89,57.96,21500.0,47.4272,47.46,47.4027,47.46,21500.0
2008-05-09 10:20:00,57.96,57.96,57.88,57.93,30200.0,47.46,47.46,47.3945,47.4354,30200.0
2008-05-09 10:25:00,57.95,57.98,57.91,57.93,25800.0,47.4518,47.4764,47.419,47.4354,25800.0
2008-05-09 10:30:00,57.95,57.99,57.91,57.99,20700.0,47.4518,47.4845,47.419,47.4845,20700.0
2008-05-09 10:35:00,57.97,58.0,57.93,57.97,39500.0,47.4682,47.4927,47.4354,47.4682,39500.0
2008-05-09 10:40:00,57.98,58.06,57.98,58.04,24200.0,47.4764,47.5419,47.4764,47.5255,24200.0
2008-05-09 10:45:00,58.04,58.14,58.04,58.09,26000.0,47.5255,47.6074,47.5255,47.5664,26000.0
2008-05-09 10:50:00,58.09,58.1,58.05,58.07,17200.0,47.5664,47.5746,47.5337,47.55,17200.0
2008-05-09 10:55:00,58.06,58.08,58.04,58.05,12700.0,47.5419,47.5582,47.5255,47.5337,12700.0
2008-05-09 11:00:00,58.06,58.07,58.0,58.02,18000.0,47.5419,47.55,47.4927,47.5091,18000.0
2008-05-09 11:05:00,58.02,58.09,58.02,58.06,19800.0,47.5091,47.5664,47.5091,47.5419,19800.0
2008-05-09 11:10:00,58.06,58.06,58.0,58.01,9000.0,47.5419,47.5419,47.4927,47.5009,9000.0
2008-05-09 11:15:00,58.0,58.04,57.99,58.03,12100.0,47.4927,47.5255,47.4845,47.5173,12100.0
2008-05-09 11:20:00,58.03,58.04,57.97,57.99,15300.0,47.5173,47.5255,47.4682,47.4845,15300.0
2008-05-09 11:25:00,57.98,58.05,57.98,58.02,16200.0,47.4764,47.5337,47.4764,47.5091,16200.0
2008-05-09 11:30:00,58.02,58.02,57.95,57.96,10200.0,47.5091,47.5091,47.4518,47.46,10200.0
2008-05-09 11:35:00,57.98,57.99,57.94,57.95,27000.0,47.4764,47.4845,47.4436,47.4518,27000.0
2008-05-09 11:40:00,57.95,57.97,57.93,57.93,20200.0,47.4518,47.4682,47.4354,47.4354,20200.0
2008-05-09 11:45:00,57.94,57.97,57.94,57.95,29800.0,47.4436,47.4682,47.4436,47.4518,29800.0
2008-05-09 11:50:00,57.96,57.96,57.91,57.94,17800.0,47.46,47.46,47.419,47.4436,17800.0
2008-05-09 11:55:00,57.95,58.01,57.94,57.98,23500.0,47.4518,47.5009,47.4436,47.4764,23500.0
2008-05-09 12:00:00,57.98,57.99,57.91,57.91,33300.0,47.4764,47.4845,47.419,47.419,33300.0
2008-05-09 12:05:00,57.9,57.94,57.9,57.91,18900.0,47.4108,47.4436,47.4108,47.419,18900.0
2008-05-09 12:10:00,57.91,57.95,57.87,57.88,31200.0,47.419,47.4518,47.3863,47.3945,31200.0
2008-05-09 12:15:00,57.89,57.91,57.87,57.91,11600.0,47.4027,47.419,47.3863,47.419,11600.0
2008-05-09 12:20:00,57.91,57.92,57.87,57.89,13100.0,47.419,47.4272,47.3863,47.4027,13100.0
2008-05-09 12:25:00,57.89,57.92,57.88,57.9,45600.0,47.4027,47.4272,47.3945,47.4108,45600.0
2008-05-09 12:30:00,57.9,57.93,57.88,57.89,58600.0,47.4108,47.4354,47.3945,47.4027,58600.0
2008-05-09 12:35:00,57.89,57.95,57.88,57.94,85300.0,47.4027,47.4518,47.3945,47.4436,85300.0
2008-05-09 12:40:00,57.92,57.92,57.91,57.91,5900.0,47.4272,47.4272,47.419,47.419,5900.0
2008-05-09 12:45:00,57.91,57.93,57.91,57.91,17600.0,47.419,47.4354,47.419,47.419,17600.0
2008-05-09 12:50:00,57.92,57.95,57.92,57.94,5700.0,47.4272,47.4518,47.4272,47.4436,5700.0
2008-05-09 12:55:00,57.95,58.01,57.95,58.01,6500.0,47.4518,47.5009,47.4518,47.5009,6500.0
2008-05-09 13:00:00,58.0,58.01,57.96,58.0,8000.0,47.4927,47.5009,47.46,47.4927,8000.0
2008-05-09 13:05:00,57.99,58.0,57.93,57.94,20400.0,47.4845,47.4927,47.4354,47.4436,20400.0
2008-05-09 13:10:00,57.93,57.98,57.92,57.92,556900.0,47.4354,47.4764,47.4272,47.4272,556900.0
2008-05-09 13:15:00,57.89,57.9,57.88,57.9,20100.0,47.4027,47.4108,47.3945,47.4108,20100.0
2008-05-09 13:20:00,57.9,57.92,57.9,57.92,16500.0,47.4108,47.4272,47.4108,47.4272,16500.0
2008-05-09 13:25:00,57.91,57.93,57.9,57.9,5400.0,47.419,47.4354,47.4108,47.4108,5400.0
2008-05-09 13:30:00,57.9,57.9,57.84,57.87,32300.0,47.4108,47.4108,47.3617,47.3863,32300.0
2008-05-09 13:35:00,57.87,57.93,57.87,57.93,21900.0,47.3863,47.4354,47.3863,47.4354,21900.0
2008-05-09 13:40:00,57.92,57.95,57.92,57.93,17600.0,47.4272,47.4518,47.4272,47.4354,17600.0
2008-05-09 13:45:00,57.94,57.97,57.93,57.97,16800.0,47.4436,47.4682,47.4354,47.4682,16800.0
2008-05-09 13:50:00,57.96,57.98,57.95,57.96,24700.0,47.46,47.4764,47.4518,47.46,24700.0
2008-05-09 13:55:00,57.96,58.02,57.95,58.01,18700.0,47.46,47.5091,47.4518,47.5009,18700.0
2008-05-09 14:00:00,58.0,58.03,57.99,58.01,17300.0,47.4927,47.5173,47.4845,47.5009,17300.0
2008-05-09 14:05:00,58.02,58.03,57.99,57.99,9900.0,47.5091,47.5173,47.4845,47.4845,9900.0
2008-05-09 14:10:00,58.0,58.02,57.98,57.99,9600.0,47.4927,47.5091,47.4764,47.4845,9600.0
2008-05-09 14:15:00,58.04,58.06,58.0,58.01,65900.0,47.5255,47.5419,47.4927,47.5009,65900.0
2008-05-09 14:20:00,58.02,58.02,57.94,57.96,35200.0,47.5091,47.5091,47.4436,47.46,35200.0
2008-05-09 14:25:00,57.96,58.0,57.93,57.95,34500.0,47.46,47.4927,47.4354,47.4518,34500.0
2008-05-09 14:30:00,57.92,57.96,57.92,57.95,31000.0,47.4272,47.46,47.4272,47.4518,31000.0
2008-05-09 14:35:00,57.95,57.99,57.94,57.99,21000.0,47.4518,47.4845,47.4436,47.4845,21000.0
2008-05-09 14:40:00,57.99,57.99,57.96,57.98,16100.0,47.4845,47.4845,47.46,47.4764,16100.0
2008-05-09 14:45:00,57.98,58.0,57.95,57.95,33200.0,47.4764,47.4927,47.4518,47.4518,33200.0
2008-05-09 14:50:00,57.95,57.97,57.94,57.97,12900.0,47.4518,47.4682,47.4436,47.4682,12900.0
2008-05-09 14:55:00,57.95,58.0,57.94,57.98,22700.0,47.4518,47.4927,47.4436,47.4764,22700.0
2008-05-09 15:00:00,57.98,58.02,57.98,57.99,28800.0,47.4764,47.5091,47.4764,47.4845,28800.0
2008-05-09 15:05:00,57.99,58.03,57.99,58.03,5600.0,47.4845,47.5173,47.4845,47.5173,5600.0
2008-05-09 15:10:00,58.02,58.02,57.97,57.98,4900.0,47.5091,47.5091,47.4682,47.4764,4900.0
2008-05-09 15:15:00,58.0,58.03,57.99,58.01,18700.0,47.4927,47.5173,47.4845,47.5009,18700.0
2008-05-09 15:20:00,58.0,58.03,57.97,58.03,56600.0,47.4927,47.5173,47.4682,47.5173,56600.0
2008-05-09 15:25:00,58.05,58.14,58.05,58.13,48800.0,47.5337,47.6074,47.5337,47.5992,48800.0
2008-05-09 15:30:00,58.14,58.18,58.12,58.17,35600.0,47.6074,47.6401,47.591,47.6319,35600.0
2008-05-09 15:35:00,58.17,58.17,58.14,58.16,10200.0,47.6319,47.6319,47.6074,47.6237,10200.0
2008-05-09 15:40:00,58.17,58.2,58.14,58.14,17300.0,47.6319,47.6565,47.6074,47.6074,17300.0
2008-05-09 15:45:00,58.14,58.14,58.01,58.06,118600.0,47.6074,47.6074,47.5009,47.5419,118600.0
2008-05-09 15:50:00,58.06,58.06,58.01,58.02,28200.0,47.5419,47.5419,47.5009,47.5091,28200.0
2008-05-09 15:55:00,58.03,58.09,58.02,58.07,105200.0,47.5173,47.5664,47.5091,47.55,105200.0
2008-05-12 09:30:00,58.09,58.17,58.09,58.1,40900.0,47.5664,47.6319,47.5664,47.5746,40900.0
2008-05-12 09:35:00,58.1,58.15,58.06,58.14,23600.0,47.5746,47.6156,47.5419,47.6074,23600.0
2008-05-12 09:40:00,58.12,58.12,58.06,58.07,31100.0,47.591,47.591,47.5419,47.55,31100.0
2008-05-12 09:45:00,58.05,58.11,58.04,58.08,17100.0,47.5337,47.5828,47.5255,47.5582,17100.0
2008-05-12 09:50:00,58.07,58.07,57.99,58.01,10100.0,47.55,47.55,47.4845,47.5009,10100.0
2008-05-12 09:55:00,58.01,58.01,57.98,58.01,6700.0,47.5009,47.5009,47.4764,47.5009,6700.0
2008-05-12 10:00:00,58.0,58.0,57.96,57.99,8100.0,47.4927,47.4927,47.46,47.4845,8100.0
2008-05-12 10:05:00,57.98,57.98,57.93,57.94,17000.0,47.4764,47.4764,47.4354,47.4436,17000.0
2008-05-12 10:10:00,57.94,57.96,57.91,57.91,21400.0,47.4436,47.46,47.419,47.419,21400.0
2008-05-12 10:15:00,57.91,57.95,57.89,57.91,16100.0,47.419,47.4518,47.4027,47.419,16100.0
2008-05-12 10:20:00,57.91,58.01,57.91,58.0,36000.0,47.419,47.5009,47.419,47.4927,36000.0
2008-05-12 10:25:00,58.01,58.02,58.0,58.01,47100.0,47.5009,47.5091,47.4927,47.5009,47100.0
2008-05-12 10:30:00,58.0,58.03,57.99,58.02,7800.0,47.4927,47.5173,47.4845,47.5091,7800.0
2008-05-12 10:35:00,58.02,58.12,58.02,58.12,14500.0,47.5091,47.591,47.5091,47.591,14500.0
2008-05-12 10:40:00,58.14,58.17,58.12,58.17,27200.0,47.6074,47.6319,47.591,47.6319,27200.0
2008-05-12 10:45:00,58.18,58.29,58.18,58.24,30100.0,47.6401,47.7302,47.6401,47.6893,30100.0
2008-05-12 10:50:00,58.25,58.26,58.24,58.26,7200.0,47.6974,47.7056,47.6893,47.7056,7200.0
2008-05-12 10:55:00,58.25,58.25,58.22,58.24,10900.0,47.6974,47.6974,47.6729,47.6893,10900.0
2008-05-12 11:00:00,58.27,58.34,58.25,58.33,17800.0,47.7138,47.7711,47.6974,47.7629,17800.0
2008-05-12 11:05:00,58.33,58.33,58.24,58.25,5300.0,47.7629,47.7629,47.6893,47.6974,5300.0
2008-05-12 11:10:00,58.26,58.29,58.25,58.26,24200.0,47.7056,47.7302,47.6974,47.7056,24200.0
2008-05-12 11:15:00,58.25,58.25,58.2,58.2,11200.0,47.6974,47.6974,47.6565,47.6565,11200.0
2008-05-12 11:20:00,58.21,58.28,58.21,58.28,10600.0,47.6647,47.722,47.6647,47.722,10600.0
2008-05-12 11:25:00,58.27,58.28,58.25,58.28,9900.0,47.7138,47.722,47.6974,47.722,9900.0
2008-05-12 11:30:00,58.28,58.28,58.27,58.27,7500.0,47.722,47.722,47.7138,47.7138,7500.0
2008-05-12 11:35:00,58.27,58.32,58.26,58.32,5400.0,47.7138,47.7548,47.7056,47.7548,5400.0
2008-05-12 11:40:00,58.33,58.38,58.33,58.35,24600.0,47.7629,47.8039,47.7629,47.7793,24600.0
2008-05-12 11:45:00,58.35,58.42,58.35,58.42,9600.0,47.7793,47.8366,47.7793,47.8366,9600.0
2008-05-12 11:50:00,58.42,58.43,58.41,58.41,4300.0,47.8366,47.8448,47.8285,47.8285,4300.0
2008-05-12 11:55:00,58.4,58.43,58.4,58.43,10500.0,47.8203,47.8448,47.8203,47.8448,10500.0
2008-05-12 12:00:00,58.43,58.48,58.42,58.48,19200.0,47.8448,47.8858,47.8366,47.8858,19200.0
2008-05-12 12:05:00,58.48,58.48,58.46,58.46,17000.0,47.8858,47.8858,47.8694,47.8694,17000.0
2008-05-12 12:10:00,58.46,58.47,58.44,58.44,7800.0,47.8694,47.8776,47.853,47.853,7800.0
2008-05-12 12:15:00,58.44,58.44,58.4,58.4,6600.0,47.853,47.853,47.8203,47.8203,6600.0
2008-05-12 12:20:00,58.42,58.44,58.41,58.44,4600.0,47.8366,47.853,47.8285,47.853,4600.0
2008-05-12 12:25:00,58.43,58.46,58.41,58.44,52800.0,47.8448,47.8694,47.8285,47.853,52800.0
2008-05-12 12:30:00,58.44,58.44,58.42,58.43,2700.0,47.853,47.853,47.8366,47.8448,2700.0
2008-05-12 12:35:00,58.43,58.43,58.41,58.41,4000.0,47.8448,47.8448,47.8285,47.8285,4000.0
2008-05-12 12:40:00,58.41,58.45,58.41,58.43,44300.0,47.8285,47.8612,47.8285,47.8448,44300.0
2008-05-12 12:45:00,58.44,58.47,58.43,58.47,11700.0,47.853,47.8776,47.8448,47.8776,11700.0
2008-05-12 12:50:00,58.46,58.5,58.46,58.5,8600.0,47.8694,47.9022,47.8694,47.9022,8600.0
2008-05-12 12:55:00,58.51,58.53,58.5,58.5,12300.0,47.9103,47.9267,47.9022,47.9022,12300.0
2008-05-12 13:00:00,58.47,58.47,58.45,58.45,10100.0,47.8776,47.8776,47.8612,47.8612,10100.0
2008-05-12 13:05:00,58.44,58.44,58.41,58.41,13300.0,47.853,47.853,47.8285,47.8285,13300.0
2008-05-12 13:10:00,58.4,58.4,58.39,58.39,7000.0,47.8203,47.8203,47.8121,47.8121,7000.0
2008-05-12 13:15:00,58.39,58.42,58.38,58.42,10700.0,47.8121,47.8366,47.8039,47.8366,10700.0
2008-05-12 13:20:00,58.42,58.43,58.41,58.42,2300.0,47.8366,47.8448,47.8285,47.8366,2300.0
2008-05-12 13:25:00,58.42,58.44,58.36,58.36,19600.0,47.8366,47.853,47.7875,47.7875,19600.0
2008-05-12 13:30:00,58.36,58.36,58.32,58.32,5600.0,47.7875,47.7875,47.7548,47.7548,5600.0
2008-05-12 13:35:00,58.34,58.34,58.31,58.33,15300.0,47.7711,47.7711,47.7466,47.7629,15300.0
2008-05-12 13:40:00,58.34,58.36,58.33,58.33,8700.0,47.7711,47.7875,47.7629,47.7629,8700.0
2008-05-12 13:45:00,58.34,58.38,58.34,58.38,3200.0,47.7711,47.8039,47.7711,47.8039,3200.0
2008-05-12 13:50:00,58.38,58.38,58.37,58.37,2500.0,47.8039,47.8039,47.7957,47.7957,2500.0
2008-05-12 13:55:00,58.38,58.39,58.37,58.39,3000.0,47.8039,47.8121,47.7957,47.8121,3000.0
2008-05-12 14:00:00,58.4,58.4,58.37,58.4,13000.0,47.8203,47.8203,47.7957,47.8203,13000.0
2008-05-12 14:05:00,58.4,58.41,58.39,58.41,8000.0,47.8203,47.8285,47.8121,47.8285,8000.0
2008-05-12 14:10:00,58.41,58.48,58.41,58.47,20900.0,47.8285,47.8858,47.8285,47.8776,20900.0
2008-05-12 14:15:00,58.45,58.5,58.45,58.47,26800.0,47.8612,47.9022,47.8612,47.8776,26800.0
2008-05-12 14:20:00,58.47,58.48,58.45,58.47,6600.0,47.8776,47.8858,47.8612,47.8776,6600.0
2008-05-12 14:25:00,58.48,58.59,58.48,58.56,28800.0,47.8858,47.9758,47.8858,47.9513,28800.0
2008-05-12 14:30:00,58.58,58.61,58.56,58.61,6500.0,47.9677,47.9922,47.9513,47.9922,6500.0
2008-05-12 14:35:00,58.62,58.65,58.61,58.62,8600.0,48.0004,48.025,47.9922,48.0004,8600.0
2008-05-12 14:40:00,58.61,58.65,58.61,58.65,24800.0,47.9922,48.025,47.9922,48.025,24800.0
2008-05-12 14:45:00,58.65,58.67,58.64,58.67,7200.0,48.025,48.0414,48.0168,48.0414,7200.0
2008-05-12 14:50:00,58.67,58.72,58.67,58.71,21000.0,48.0414,48.0823,48.0414,48.0741,21000.0
2008-05-12 14:55:00,58.71,58.72,58.66,58.66,10900.0,48.0741,48.0823,48.0332,48.0332,10900.0
2008-05-12 15:00:00,58.67,58.67,58.61,58.67,13500.0,48.0414,48.0414,47.9922,48.0414,13500.0
2008-05-12 15:05:00,58.68,58.7,58.61,58.61,46400.0,48.0495,48.0659,47.9922,47.9922,46400.0
2008-05-12 15:10:00,58.6,58.62,58.57,58.58,21300.0,47.984,48.0004,47.9595,47.9677,21300.0
2008-05-12 15:15:00,58.57,58.63,58.57,58.63,11300.0,47.9595,48.0086,47.9595,48.0086,11300.0
2008-05-12 15:20:00,58.62,58.67,58.61,58.65,50600.0,48.0004,48.0414,47.9922,48.025,50600.0
2008-05-12 15:25:00,58.65,58.65,58.57,58.58,44700.0,48.025,48.025,47.9595,47.9677,44700.0
2008-05-12 15:30:00,58.53,58.57,58.53,58.57,51900.0,47.9267,47.9595,47.9267,47.9595,51900.0
2008-05-12 15:35:00,58.58,58.61,58.57,58.6,74900.0,47.9677,47.9922,47.9595,47.984,74900.0
2008-05-12 15:40:00,58.61,58.61,58.56,58.59,51800.0,47.9922,47.9922,47.9513,47.9758,51800.0
2008-05-12 15:45:00,58.58,58.62,58.57,58.61,56700.0,47.9677,48.0004,47.9595,47.9922,56700.0
2008-05-12 15:50:00,58.61,58.65,58.61,58.63,62300.0,47.9922,48.025,47.9922,48.0086,62300.0
2008-05-12 15:55:00,58.62,58.63,58.59,58.61,73300.0,48.0004,48.0086,47.9758,47.9922,73300.0
2008-05-13 09:30:00,58.87,58.9,58.65,58.67,97600.0,48.2051,48.2297,48.025,48.0414,97600.0
2008-05-13 09:35:00,58.67,58.69,58.65,58.68,42100.0,48.0414,48.0577,48.025,48.0495,42100.0
2008-05-13 09:40:00,58.66,58.69,58.62,58.65,17900.0,48.0332,48.0577,48.0004,48.025,17900.0
2008-05-13 09:45:00,58.63,58.67,58.59,58.63,36200.0,48.0086,48.0414,47.9758,48.0086,36200.0
2008-05-13 09:50:00,58.62,58.63,58.54,58.55,34700.0,48.0004,48.0086,47.9349,47.9431,34700.0
2008-05-13 09:55:00,58.54,58.58,58.52,58.53,32300.0,47.9349,47.9677,47.9185,47.9267,32300.0
2008-05-13 10:00:00,58.54,58.6,58.53,58.56,25600.0,47.9349,47.984,47.9267,47.9513,25600.0
2008-05-13 10:05:00,58.55,58.57,58.48,58.54,25900.0,47.9431,47.9595,47.8858,47.9349,25900.0
2008-05-13 10:10:00,58.55,58.59,58.48,58.49,25600.0,47.9431,47.9758,47.8858,47.894,25600.0
2008-05-13 10:15:00,58.5,58.57,58.49,58.57,15600.0,47.9022,47.9595,47.894,47.9595,15600.0
2008-05-13 10:20:00,58.56,58.62,58.53,58.61,46900.0,47.9513,48.0004,47.9267,47.9922,46900.0
2008-05-13 10:25:00,58.62,58.65,58.61,58.61,8400.0,48.0004,48.025,47.9922,47.9922,8400.0
2008-05-13 10:30:00,58.61,58.64,58.61,58.61,33300.0,47.9922,48.0168,47.9922,47.9922,33300.0
2008-05-13 10:35:00,58.61,58.66,58.6,58.66,17300.0,47.9922,48.0332,47.984,48.0332,17300.0
2008-05-13 10:40:00,58.66,58.67,58.61,58.63,4000.0,48.0332,48.0414,47.9922,48.0086,4000.0
2008-05-13 10:45:00,58.6,58.6,58.48,58.48,17600.0,47.984,47.984,47.8858,47.8858,17600.0
2008-05-13 10:50:00,58.48,58.48,58.43,58.43,17800.0,47.8858,47.8858,47.8448,47.8448,17800.0
2008-05-13 10:55:00,58.43,58.45,58.42,58.43,17500.0,47.8448,47.8612,47.8366,47.8448,17500.0
2008-05-13 11:00:00,58.43,58.43,58.37,58.41,10500.0,47.8448,47.8448,47.7957,47.8285,10500.0
2008-05-13 11:05:00,58.41,58.46,58.41,58.46,4800.0,47.8285,47.8694,47.8285,47.8694,4800.0
2008-05-13 11:10:00,58.46,58.5,58.46,58.5,12000.0,47.8694,47.9022,47.8694,47.9022,12000.0
2008-05-13 11:15:00,58.49,58.51,58.47,58.49,14800.0,47.894,47.9103,47.8776,47.894,14800.0
2008-05-13 11:20:00,58.48,58.49,58.46,58.47,20300.0,47.8858,47.894,47.8694,47.8776,20300.0
2008-05-13 11:25:00,58.47,58.51,58.46,58.46,9300.0,47.8776,47.9103,47.8694,47.8694,9300.0
2008-05-13 11:30:00,58.47,58.47,58.43,58.46,4700.0,47.8776,47.8776,47.8448,47.8694,4700.0
2008-05-13 11:35:00,58.46,58.51,58.42,58.43,13300.0,47.8694,47.9103,47.8366,47.8448,13300.0
2008-05-13 11:40:00,58.42,58.47,58.41,58.47,21100.0,47.8366,47.8776,47.8285,47.8776,21100.0
2008-05-13 11:45:00,58.48,58.53,58.48,58.49,12500.0,47.8858,47.9267,47.8858,47.894,12500.0
2008-05-13 11:50:00,58.51,58.54,58.49,58.54,9000.0,47.9103,47.9349,47.894,47.9349,9000.0
2008-05-13 11:55:00,58.54,58.57,58.52,58.55,78600.0,47.9349,47.9595,47.9185,47.9431,78600.0
2008-05-13 12:00:00,58.55,58.61,58.55,58.61,20000.0,47.9431,47.9922,47.9431,47.9922,20000.0
2008-05-13 12:05:00,58.61,58.63,58.58,58.61,17700.0,47.9922,48.0086,47.9677,47.9922,17700.0
2008-05-13 12:10:00,58.6,58.6,58.54,58.59,22400.0,47.984,47.984,47.9349,47.9758,22400.0
2008-05-13 12:15:00,58.59,58.62,58.59,58.62,7600.0,47.9758,48.0004,47.9758,48.0004,7600.0
2008-05-13 12:20:00,58.64,58.65,58.61,58.63,10600.0,48.0168,48.025,47.9922,48.0086,10600.0
2008-05-13 12:25:00,58.64,58.67,58.62,58.64,10400.0,48.0168,48.0414,48.0004,48.0168,10400.0
2008-05-13 12:30:00,58.64,58.66,58.64,58.65,12700.0,48.0168,48.0332,48.0168,48.025,12700.0
2008-05-13 12:35:00,58.65,58.67,58.62,58.65,30700.0,48.025,48.0414,48.0004,48.025,30700.0
2008-05-13 12:40:00,58.64,58.65,58.62,58.63,31900.0,48.0168,48.025,48.0004,48.0086,31900.0
2008-05-13 12:45:00,58.64,58.65,58.57,58.59,21400.0,48.0168,48.025,47.9595,47.9758,21400.0
2008-05-13 12:50:00,58.59,58.59,58.55,58.57,30700.0,47.9758,47.9758,47.9431,47.9595,30700.0
2008-05-13 12:55:00,58.57,58.58,58.56,58.58,8800.0,47.9595,47.9677,47.9513,47.9677,8800.0
2008-05-13 13:00:00,58.58,58.58,58.54,58.56,24300.0,47.9677,47.9677,47.9349,47.9513,24300.0
2008-05-13 13:05:00,58.57,58.57,58.55,58.57,10100.0,47.9595,47.9595,47.9431,47.9595,10100.0
2008-05-13 13:10:00,58.57,58.59,58.54,58.57,15600.0,47.9595,47.9758,47.9349,47.9595,15600.0
2008-05-13 13:15:00,58.56,58.57,58.54,58.56,14800.0,47.9513,47.9595,47.9349,47.9513,14800.0
2008-05-13 13:20:00,58.56,58.64,58.56,58.62,15800.0,47.9513,48.0168,47.9513,48.0004,15800.0
2008-05-13 13:25:00,58.62,58.62,58.6,58.62,4700.0,48.0004,48.0004,47.984,48.0004,4700.0
2008-05-13 13:30:00,58.61,58.68,58.61,58.67,20000.0,47.9922,48.0495,47.9922,48.0414,20000.0
2008-05-13 13:35:00,58.66,58.66,58.63,58.66,9200.0,48.0332,48.0332,48.0086,48.0332,9200.0
2008-05-13 13:40:00,58.65,58.67,58.64,58.66,7800.0,48.025,48.0414,48.0168,48.0332,7800.0
2008-05-13 13:45:00,58.65,58.69,58.65,58.67,37800.0,48.025,48.0577,48.025,48.0414,37800.0
2008-05-13 13:50:00,58.66,58.72,58.66,58.71,21900.0,48.0332,48.0823,48.0332,48.0741,21900.0
2008-05-13 13:55:00,58.7,58.7,58.66,58.66,28600.0,48.0659,48.0659,48.0332,48.0332,28600.0
2008-05-13 14:00:00,58.66,58.74,58.66,58.72,12000.0,48.0332,48.0987,48.0332,48.0823,12000.0
2008-05-13 14:05:00,58.72,58.74,58.72,58.74,11300.0,48.0823,48.0987,48.0823,48.0987,11300.0
2008-05-13 14:10:00,58.74,58.75,58.7,58.73,8100.0,48.0987,48.1069,48.0659,48.0905,8100.0
2008-05-13 14:15:00,58.74,58.77,58.73,58.74,14400.0,48.0987,48.1232,48.0905,48.0987,14400.0
2008-05-13 14:20:00,58.74,58.76,58.7,58.7,10900.0,48.0987,48.115,48.0659,48.0659,10900.0
2008-05-13 14:25:00,58.69,58.73,58.69,58.71,7800.0,48.0577,48.0905,48.0577,48.0741,7800.0
2008-05-13 14:30:00,58.71,58.72,58.7,58.72,13100.0,48.0741,48.0823,48.0659,48.0823,13100.0
2008-05-13 14:35:00,58.75,58.75,58.71,58.73,14300.0,48.1069,48.1069,48.0741,48.0905,14300.0
2008-05-13 14:40:00,58.74,58.75,58.72,58.72,12700.0,48.0987,48.1069,48.0823,48.0823,12700.0
2008-05-13 14:45:00,58.73,58.76,58.71,58.71,17900.0,48.0905,48.115,48.0741,48.0741,17900.0
2008-05-13 14:50:00,58.72,58.78,58.71,58.77,21800.0,48.0823,48.1314,48.0741,48.1232,21800.0
2008-05-13 14:55:00,58.77,58.85,58.77,58.84,14800.0,48.1232,48.1887,48.1232,48.1806,14800.0
2008-05-13 15:00:00,58.84,58.91,58.83,58.9,12700.0,48.1806,48.2379,48.1724,48.2297,12700.0
2008-05-13 15:05:00,58.91,58.91,58.87,58.89,32800.0,48.2379,48.2379,48.2051,48.2215,32800.0
2008-05-13 15:10:00,58.89,58.9,58.8,58.8,17900.0,48.2215,48.2297,48.1478,48.1478,17900.0
2008-05-13 15:15:00,58.81,58.82,58.8,58.8,13500.0,48.156,48.1642,48.1478,48.1478,13500.0
2008-05-13 15:20:00,58.79,58.81,58.78,58.79,15000.0,48.1396,48.156,48.1314,48.1396,15000.0
2008-05-13 15:25:00,58.78,58.8,58.75,58.8,20600.0,48.1314,48.1478,48.1069,48.1478,20600.0
2008-05-13 15:30:00,58.82,58.83,58.79,58.79,10800.0,48.1642,48.1724,48.1396,48.1396,10800.0
2008-05-13 15:35:00,58.81,58.81,58.78,58.81,26200.0,48.156,48.156,48.1314,48.156,26200.0
2008-05-13 15:40:00,58.8,58.82,58.77,58.77,12100.0,48.1478,48.1642,48.1232,48.1232,12100.0
2008-05-13 15:45:00,58.77,58.78,58.73,58.77,25500.0,48.1232,48.1314,48.0905,48.1232,25500.0
2008-05-13 15:50:00,58.77,58.8,58.76,58.77,11900.0,48.1232,48.1478,48.115,48.1232,11900.0
2008-05-13 15:55:00,58.77,58.85,58.76,58.83,108800.0,48.1232,48.1887,48.115,48.1724,108800.0
2008-05-13 16:00:00,58.83,58.83,58.83,58.83,100.0,48.1724,48.1724,48.1724,48.1724,100.0
2008-05-13 16:05:00,58.83,58.83,58.83,58.83,0.0,48.1724,48.1724,48.1724,48.1724,0.0
2008-05-13 16:10:00,58.83,58.83,58.83,58.83,0.0,48.1724,48.1724,48.1724,48.1724,0.0
2008-05-14 09:30:00,59.0,59.13,58.98,59.05,48300.0,48.3116,48.418,48.2952,48.3525,48300.0
2008-05-14 09:35:00,59.04,59.2,59.03,59.2,27900.0,48.3443,48.4753,48.3361,48.4753,27900.0
2008-05-14 09:40:00,59.19,59.23,59.17,59.19,13600.0,48.4672,48.4999,48.4508,48.4672,13600.0
2008-05-14 09:45:00,59.23,59.23,59.16,59.22,10300.0,48.4999,48.4999,48.4426,48.4917,10300.0
2008-05-14 09:50:00,59.23,59.3,59.23,59.26,22700.0,48.4999,48.5572,48.4999,48.5245,22700.0
2008-05-14 09:55:00,59.27,59.28,59.25,59.25,7600.0,48.5327,48.5408,48.5163,48.5163,7600.0
2008-05-14 10:00:00,59.28,59.28,59.25,59.27,11400.0,48.5408,48.5408,48.5163,48.5327,11400.0
2008-05-14 10:05:00,59.24,59.26,59.24,59.26,4400.0,48.5081,48.5245,48.5081,48.5245,4400.0
2008-05-14 10:10:00,59.26,59.28,59.25,59.26,18800.0,48.5245,48.5408,48.5163,48.5245,18800.0
2008-05-14 10:15:00,59.27,59.32,59.27,59.31,16100.0,48.5327,48.5736,48.5327,48.5654,16100.0
2008-05-14 10:20:00,59.31,59.31,59.27,59.28,24000.0,48.5654,48.5654,48.5327,48.5408,24000.0
2008-05-14 10:25:00,59.28,59.34,59.28,59.31,46100.0,48.5408,48.59,48.5408,48.5654,46100.0
2008-05-14 10:30:00,59.31,59.38,59.29,59.36,45200.0,48.5654,48.6227,48.549,48.6064,45200.0
2008-05-14 10:35:00,59.35,59.44,59.35,59.41,16400.0,48.5982,48.6719,48.5982,48.6473,16400.0
2008-05-14 10:40:00,59.41,59.43,59.38,59.38,18300.0,48.6473,48.6637,48.6227,48.6227,18300.0
2008-05-14 10:45:00,59.4,59.4,59.35,59.35,10800.0,48.6391,48.6391,48.5982,48.5982,10800.0
2008-05-14 10:50:00,59.36,59.39,59.36,59.38,6100.0,48.6064,48.6309,48.6064,48.6227,6100.0
2008-05-14 10:55:00,59.38,59.38,59.33,59.37,19000.0,48.6227,48.6227,48.5818,48.6145,19000.0
2008-05-14 11:00:00,59.38,59.39,59.33,59.34,9700.0,48.6227,48.6309,48.5818,48.59,9700.0
2008-05-14 11:05:00,59.34,59.35,59.33,59.34,6200.0,48.59,48.5982,48.5818,48.59,6200.0
2008-05-14 11:10:00,59.34,59.34,59.31,59.33,4600.0,48.59,48.59,48.5654,48.5818,4600.0
2008-05-14 11:15:00,59.33,59.35,59.33,59.34,8800.0,48.5818,48.5982,48.5818,48.59,8800.0
2008-05-14 11:20:00,59.33,59.33,59.3,59.3,11800.0,48.5818,48.5818,48.5572,48.5572,11800.0
2008-05-14 11:25:00,59.28,59.33,59.27,59.33,14200.0,48.5408,48.5818,48.5327,48.5818,14200.0
2008-05-14 11:30:00,59.33,59.35,59.33,59.33,14400.0,48.5818,48.5982,48.5818,48.5818,14400.0
2008-05-14 11:35:00,59.32,59.34,59.31,59.33,9100.0,48.5736,48.59,48.5654,48.5818,9100.0
2008-05-14 11:40:00,59.33,59.4,59.33,59.4,7100.0,48.5818,48.6391,48.5818,48.6391,7100.0
2008-05-14 11:45:00,59.39,59.41,59.38,59.4,12100.0,48.6309,48.6473,48.6227,48.6391,12100.0
2008-05-14 11:50:00,59.4,59.41,59.33,59.34,28900.0,48.6391,48.6473,48.5818,48.59,28900.0
2008-05-14 11:55:00,59.35,59.37,59.34,59.36,6100.0,48.5982,48.6145,48.59,48.6064,6100.0
2008-05-14 12:00:00,59.36,59.38,59.36,59.38,8000.0,48.6064,48.6227,48.6064,48.6227,8000.0
2008-05-14 12:05:00,59.38,59.39,59.36,59.39,16100.0,48.6227,48.6309,48.6064,48.6309,16100.0
2008-05-14 12:10:00,59.39,59.41,59.38,59.39,3400.0,48.6309,48.6473,48.6227,48.6309,3400.0
2008-05-14 12:15:00,59.39,59.41,59.38,59.4,5500.0,48.6309,48.6473,48.6227,48.6391,5500.0
2008-05-14 12:20:00,59.4,59.41,59.39,59.4,3700.0,48.6391,48.6473,48.6309,48.6391,3700.0
2008-05-14 12:25:00,59.4,59.44,59.38,59.39,13200.0,48.6391,48.6719,48.6227,48.6309,13200.0
2008-05-14 12:30:00,59.38,59.39,59.37,59.37,4700.0,48.6227,48.6309,48.6145,48.6145,4700.0
2008-05-14 12:35:00,59.37,59.37,59.35,59.37,9800.0,48.6145,48.6145,48.5982,48.6145,9800.0
2008-05-14 12:40:00,59.37,59.37,59.33,59.33,3000.0,48.6145,48.6145,48.5818,48.5818,3000.0
2008-05-14 12:45:00,59.34,59.36,59.34,59.34,5200.0,48.59,48.6064,48.59,48.59,5200.0
2008-05-14 12:50:00,59.35,59.38,59.35,59.38,8000.0,48.5982,48.6227,48.5982,48.6227,8000.0
2008-05-14 12:55:00,59.38,59.39,59.37,59.38,3800.0,48.6227,48.6309,48.6145,48.6227,3800.0
2008-05-14 13:00:00,59.39,59.42,59.38,59.4,10900.0,48.6309,48.6555,48.6227,48.6391,10900.0
2008-05-14 13:05:00,59.4,59.45,59.4,59.45,20000.0,48.6391,48.68,48.6391,48.68,20000.0
2008-05-14 13:10:00,59.45,59.51,59.45,59.49,10700.0,48.68,48.7292,48.68,48.7128,10700.0
2008-05-14 13:15:00,59.5,59.51,59.48,59.51,6300.0,48.721,48.7292,48.7046,48.7292,6300.0
2008-05-14 13:20:00,59.5,59.5,59.47,59.47,2800.0,48.721,48.721,48.6964,48.6964,2800.0
2008-05-14 13:25:00,59.46,59.47,59.44,59.45,3800.0,48.6882,48.6964,48.6719,48.68,3800.0
2008-05-14 13:30:00,59.47,59.52,59.47,59.5,51600.0,48.6964,48.7374,48.6964,48.721,51600.0
2008-05-14 13:35:00,59.51,59.54,59.51,59.51,13900.0,48.7292,48.7537,48.7292,48.7292,13900.0
2008-05-14 13:40:00,59.52,59.56,59.52,59.54,39400.0,48.7374,48.7701,48.7374,48.7537,39400.0
2008-05-14 13:45:00,59.55,59.59,59.54,59.54,10200.0,48.7619,48.7947,48.7537,48.7537,10200.0
2008-05-14 13:50:00,59.54,59.55,59.54,59.55,16100.0,48.7537,48.7619,48.7537,48.7619,16100.0
2008-05-14 13:55:00,59.55,59.55,59.55,59.55,2000.0,48.7619,48.7619,48.7619,48.7619,2000.0
2008-05-14 14:00:00,59.56,59.56,59.53,59.53,8600.0,48.7701,48.7701,48.7456,48.7456,8600.0
2008-05-14 14:05:00,59.52,59.53,59.51,59.53,8200.0,48.7374,48.7456,48.7292,48.7456,8200.0
2008-05-14 14:10:00,59.53,59.55,59.52,59.55,19000.0,48.7456,48.7619,48.7374,48.7619,19000.0
2008-05-14 14:15:00,59.54,59.55,59.53,59.54,11000.0,48.7537,48.7619,48.7456,48.7537,11000.0
2008-05-14 14:20:00,59.55,59.55,59.51,59.51,5300.0,48.7619,48.7619,48.7292,48.7292,5300.0
2008-05-14 14:25:00,59.5,59.54,59.5,59.53,12700.0,48.721,48.7537,48.721,48.7456,12700.0
2008-05-14 14:30:00,59.54,59.58,59.54,59.56,8900.0,48.7537,48.7865,48.7537,48.7701,8900.0
2008-05-14 14:35:00,59.56,59.56,59.48,59.49,10100.0,48.7701,48.7701,48.7046,48.7128,10100.0
2008-05-14 14:40:00,59.48,59.51,59.47,59.5,9500.0,48.7046,48.7292,48.6964,48.721,9500.0
2008-05-14 14:45:00,59.5,59.51,59.49,59.49,3800.0,48.721,48.7292,48.7128,48.7128,3800.0
2008-05-14 14:50:00,59.48,59.48,59.44,59.46,31500.0,48.7046,48.7046,48.6719,48.6882,31500.0
2008-05-14 14:55:00,59.46,59.48,59.43,59.43,14200.0,48.6882,48.7046,48.6637,48.6637,14200.0
2008-05-14 15:00:00,59.41,59.42,59.37,59.41,38600.0,48.6473,48.6555,48.6145,48.6473,38600.0
2008-05-14 15:05:00,59.39,59.41,59.28,59.28,50400.0,48.6309,48.6473,48.5408,48.5408,50400.0
2008-05-14 15:10:00,59.29,59.33,59.28,59.3,38600.0,48.549,48.5818,48.5408,48.5572,38600.0
2008-05-14 15:15:00,59.29,59.35,59.29,59.32,29600.0,48.549,48.5982,48.549,48.5736,29600.0
2008-05-14 15:20:00,59.31,59.31,59.18,59.18,48600.0,48.5654,48.5654,48.459,48.459,48600.0
2008-05-14 15:25:00,59.18,59.22,59.17,59.21,18300.0,48.459,48.4917,48.4508,48.4835,18300.0
2008-05-14 15:30:00,59.21,59.21,59.15,59.17,13500.0,48.4835,48.4835,48.4344,48.4508,13500.0
2008-05-14 15:35:00,59.16,59.16,59.04,59.07,19800.0,48.4426,48.4426,48.3443,48.3689,19800.0
2008-05-14 15:40:00,59.07,59.11,58.97,58.97,58900.0,48.3689,48.4016,48.287,48.287,58900.0
2008-05-14 15:45:00,58.96,59.06,58.94,59.05,35700.0,48.2788,48.3607,48.2624,48.3525,35700.0
2008-05-14 15:50:00,59.05,59.07,58.94,58.98,37900.0,48.3525,48.3689,48.2624,48.2952,37900.0
2008-05-14 15:55:00,58.97,59.0,58.96,58.99,34400.0,48.287,48.3116,48.2788,48.3034,34400.0
2008-05-14 16:00:00,58.99,59.03,58.99,59.03,2300.0,48.3034,48.3361,48.3034,48.3361,2300.0
2008-05-14 16:05:00,59.03,59.03,59.03,59.03,0.0,48.3361,48.3361,48.3361,48.3361,0.0
2008-05-14 16:10:00,59.03,59.03,59.03,59.03,0.0,48.3361,48.3361,48.3361,48.3361,0.0
2008-05-15 09:30:00,58.99,59.07,58.91,58.92,79500.0,48.3034,48.3689,48.2379,48.2461,79500.0
2008-05-15 09:35:00,58.91,59.03,58.91,59.01,56600.0,48.2379,48.3361,48.2379,48.3198,56600.0
2008-05-15 09:40:00,59.02,59.1,59.02,59.05,36900.0,48.3279,48.3935,48.3279,48.3525,36900.0
2008-05-15 09:45:00,59.01,59.11,59.0,59.11,21300.0,48.3198,48.4016,48.3116,48.4016,21300.0
2008-05-15 09:50:00,59.09,59.14,59.06,59.12,11300.0,48.3853,48.4262,48.3607,48.4098,11300.0
2008-05-15 09:55:00,59.13,59.14,59.1,59.14,10700.0,48.418,48.4262,48.3935,48.4262,10700.0
2008-05-15 10:00:00,59.14,59.21,59.08,59.11,33300.0,48.4262,48.4835,48.3771,48.4016,33300.0
2008-05-15 10:05:00,59.11,59.14,59.09,59.13,19000.0,48.4016,48.4262,48.3853,48.418,19000.0
2008-05-15 10:10:00,59.15,59.15,59.04,59.04,8200.0,48.4344,48.4344,48.3443,48.3443,8200.0
2008-05-15 10:15:00,59.05,59.14,59.03,59.13,11100.0,48.3525,48.4262,48.3361,48.418,11100.0
2008-05-15 10:20:00,59.14,59.22,59.14,59.19,16100.0,48.4262,48.4917,48.4262,48.4672,16100.0
2008-05-15 10:25:00,59.19,59.2,59.15,59.2,13700.0,48.4672,48.4753,48.4344,48.4753,13700.0
2008-05-15 10:30:00,59.2,59.23,59.16,59.16,13100.0,48.4753,48.4999,48.4426,48.4426,13100.0
2008-05-15 10:35:00,59.16,59.19,59.13,59.19,9900.0,48.4426,48.4672,48.418,48.4672,9900.0
2008-05-15 10:40:00,59.19,59.24,59.19,59.21,13100.0,48.4672,48.5081,48.4672,48.4835,13100.0
2008-05-15 10:45:00,59.21,59.28,59.21,59.25,25100.0,48.4835,48.5408,48.4835,48.5163,25100.0
2008-05-15 10:50:00,59.24,59.24,59.21,59.22,10800.0,48.5081,48.5081,48.4835,48.4917,10800.0
2008-05-15 10:55:00,59.22,59.25,59.21,59.23,15200.0,48.4917,48.5163,48.4835,48.4999,15200.0
2008-05-15 11:00:00,59.23,59.29,59.22,59.29,30700.0,48.4999,48.549,48.4917,48.549,30700.0
2008-05-15 11:05:00,59.29,59.3,59.25,59.25,12300.0,48.549,48.5572,48.5163,48.5163,12300.0
2008-05-15 11:10:00,59.25,59.28,59.23,59.27,36200.0,48.5163,48.5408,48.4999,48.5327,36200.0
2008-05-15 11:15:00,59.27,59.27,59.16,59.18,42200.0,48.5327,48.5327,48.4426,48.459,42200.0
2008-05-15 11:20:00,59.2,59.23,59.18,59.23,8900.0,48.4753,48.4999,48.459,48.4999,8900.0
2008-05-15 11:25:00,59.2,59.21,59.18,59.2,7800.0,48.4753,48.4835,48.459,48.4753,7800.0
2008-05-15 11:30:00,59.2,59.24,59.2,59.23,13100.0,48.4753,48.5081,48.4753,48.4999,13100.0
2008-05-15 11:35:00,59.22,59.24,59.19,59.19,7000.0,48.4917,48.5081,48.4672,48.4672,7000.0
2008-05-15 11:40:00,59.2,59.2,59.14,59.15,8900.0,48.4753,48.4753,48.4262,48.4344,8900.0
2008-05-15 11:45:00,59.15,59.19,59.15,59.18,7700.0,48.4344,48.4672,48.4344,48.459,7700.0
2008-05-15 11:50:00,59.17,59.2,59.15,59.19,16900.0,48.4508,48.4753,48.4344,48.4672,16900.0
2008-05-15 11:55:00,59.2,59.22,59.2,59.21,3700.0,48.4753,48.4917,48.4753,48.4835,3700.0
2008-05-15 12:00:00,59.23,59.28,59.22,59.27,8900.0,48.4999,48.5408,48.4917,48.5327,8900.0
2008-05-15 12:05:00,59.29,59.31,59.28,59.28,60500.0,48.549,48.5654,48.5408,48.5408,60500.0
2008-05-15 12:10:00,59.27,59.32,59.27,59.32,16300.0,48.5327,48.5736,48.5327,48.5736,16300.0
2008-05-15 12:15:00,59.32,59.32,59.28,59.28,8400.0,48.5736,48.5736,48.5408,48.5408,8400.0
2008-05-15 12:20:00,59.28,59.37,59.28,59.35,15200.0,48.5408,48.6145,48.5408,48.5982,15200.0
2008-05-15 12:25:00,59.35,59.38,59.33,59.38,6800.0,48.5982,48.6227,48.5818,48.6227,6800.0
2008-05-15 12:30:00,59.38,59.42,59.37,59.37,19000.0,48.6227,48.6555,48.6145,48.6145,19000.0
2008-05-15 12:35:00,59.36,59.44,59.36,59.43,18600.0,48.6064,48.6719,48.6064,48.6637,18600.0
2008-05-15 12:40:00,59.43,59.46,59.39,59.39,8400.0,48.6637,48.6882,48.6309,48.6309,8400.0
2008-05-15 12:45:00,59.39,59.42,59.39,59.41,9200.0,48.6309,48.6555,48.6309,48.6473,9200.0
2008-05-15 12:50:00,59.4,59.4,59.38,59.39,9400.0,48.6391,48.6391,48.6227,48.6309,9400.0
2008-05-15 12:55:00,59.39,59.4,59.37,59.4,6900.0,48.6309,48.6391,48.6145,48.6391,6900.0
2008-05-15 13:00:00,59.38,59.46,59.38,59.45,13700.0,48.6227,48.6882,48.6227,48.68,13700.0
2008-05-15 13:05:00,59.46,59.47,59.4,59.4,11200.0,48.6882,48.6964,48.6391,48.6391,11200.0
2008-05-15 13:10:00,59.4,59.42,59.39,59.41,14500.0,48.6391,48.6555,48.6309,48.6473,14500.0
2008-05-15 13:15:00,59.42,59.42,59.4,59.4,13700.0,48.6555,48.6555,48.6391,48.6391,13700.0
2008-05-15 13:20:00,59.38,59.41,59.38,59.41,5900.0,48.6227,48.6473,48.6227,48.6473,5900.0
2008-05-15 13:25:00,59.42,59.43,59.4,59.4,6700.0,48.6555,48.6637,48.6391,48.6391,6700.0
2008-05-15 13:30:00,59.41,59.45,59.4,59.44,8400.0,48.6473,48.68,48.6391,48.6719,8400.0
2008-05-15 13:35:00,59.45,59.45,59.36,59.36,15200.0,48.68,48.68,48.6064,48.6064,15200.0
2008-05-15 13:40:00,59.36,59.38,59.36,59.38,8200.0,48.6064,48.6227,48.6064,48.6227,8200.0
2008-05-15 13:45:00,59.38,59.44,59.38,59.44,12400.0,48.6227,48.6719,48.6227,48.6719,12400.0
2008-05-15 13:50:00,59.43,59.43,59.37,59.37,20400.0,48.6637,48.6637,48.6145,48.6145,20400.0
2008-05-15 13:55:00,59.36,59.44,59.35,59.42,22600.0,48.6064,48.6719,48.5982,48.6555,22600.0
2008-05-15 14:00:00,59.43,59.45,59.43,59.45,21100.0,48.6637,48.68,48.6637,48.68,21100.0
2008-05-15 14:05:00,59.43,59.49,59.43,59.49,7800.0,48.6637,48.7128,48.6637,48.7128,7800.0
2008-05-15 14:10:00,59.5,59.53,59.5,59.51,11400.0,48.721,48.7456,48.721,48.7292,11400.0
2008-05-15 14:15:00,59.51,59.51,59.47,59.48,6200.0,48.7292,48.7292,48.6964,48.7046,6200.0
2008-05-15 14:20:00,59.48,59.52,59.48,59.5,8800.0,48.7046,48.7374,48.7046,48.721,8800.0
2008-05-15 14:25:00,59.5,59.5,59.39,59.39,20200.0,48.721,48.721,48.6309,48.6309,20200.0
2008-05-15 14:30:00,59.39,59.44,59.39,59.44,10100.0,48.6309,48.6719,48.6309,48.6719,10100.0
2008-05-15 14:35:00,59.43,59.46,59.42,59.45,10500.0,48.6637,48.6882,48.6555,48.68,10500.0
2008-05-15 14:40:00,59.45,59.48,59.44,59.48,11400.0,48.68,48.7046,48.6719,48.7046,11400.0
2008-05-15 14:45:00,59.49,59.5,59.44,59.46,10500.0,48.7128,48.721,48.6719,48.6882,10500.0
2008-05-15 14:50:00,59.48,59.57,59.48,59.56,14600.0,48.7046,48.7783,48.7046,48.7701,14600.0
2008-05-15 14:55:00,59.56,59.56,59.52,59.52,6700.0,48.7701,48.7701,48.7374,48.7374,6700.0
2008-05-15 15:00:00,59.51,59.51,59.46,59.49,21900.0,48.7292,48.7292,48.6882,48.7128,21900.0
2008-05-15 15:05:00,59.47,59.55,59.47,59.54,31000.0,48.6964,48.7619,48.6964,48.7537,31000.0
2008-05-15 15:10:00,59.54,59.57,59.54,59.54,54800.0,48.7537,48.7783,48.7537,48.7537,54800.0
2008-05-15 15:15:00,59.53,59.59,59.53,59.57,37900.0,48.7456,48.7947,48.7456,48.7783,37900.0
2008-05-15 15:20:00,59.56,59.57,59.52,59.53,29300.0,48.7701,48.7783,48.7374,48.7456,29300.0
2008-05-15 15:25:00,59.53,59.57,59.53,59.56,28200.0,48.7456,48.7783,48.7456,48.7701,28200.0
2008-05-15 15:30:00,59.58,59.58,59.52,59.55,31100.0,48.7865,48.7865,48.7374,48.7619,31100.0
2008-05-15 15:35:00,59.53,59.62,59.52,59.6,46200.0,48.7456,48.8193,48.7374,48.8029,46200.0
2008-05-15 15:40:00,59.61,59.71,59.61,59.69,41100.0,48.8111,48.8929,48.8111,48.8766,41100.0
2008-05-15 15:45:00,59.7,59.74,59.7,59.74,76200.0,48.8848,48.9175,48.8848,48.9175,76200.0
2008-05-15 15:50:00,59.74,59.76,59.71,59.71,48500.0,48.9175,48.9339,48.8929,48.8929,48500.0
2008-05-15 15:55:00,59.7,59.71,59.65,59.71,139600.0,48.8848,48.8929,48.8438,48.8929,139600.0
2008-05-15 16:00:00,59.7,59.7,59.68,59.7,1300.0,48.8848,48.8848,48.8684,48.8848,1300.0
2008-05-15 16:05:00,59.7,59.7,59.7,59.7,0.0,48.8848,48.8848,48.8848,48.8848,0.0
2008-05-15 16:10:00,59.7,59.7,59.7,59.7,0.0,48.8848,48.8848,48.8848,48.8848,0.0
2008-05-16 09:30:00,59.97,59.97,59.81,59.86,51800.0,49.1058,49.1058,48.9748,49.0158,51800.0
2008-05-16 09:35:00,59.84,59.86,59.81,59.83,10500.0,48.9994,49.0158,48.9748,48.9912,10500.0
2008-05-16 09:40:00,59.84,59.84,59.7,59.7,28700.0,48.9994,48.9994,48.8848,48.8848,28700.0
2008-05-16 09:45:00,59.69,59.72,59.67,59.72,24400.0,48.8766,48.9011,48.8602,48.9011,24400.0
2008-05-16 09:50:00,59.75,59.79,59.75,59.75,13600.0,48.9257,48.9585,48.9257,48.9257,13600.0
2008-05-16 09:55:00,59.75,59.75,59.67,59.69,24500.0,48.9257,48.9257,48.8602,48.8766,24500.0
2008-05-16 10:00:00,59.7,59.7,59.62,59.65,44800.0,48.8848,48.8848,48.8193,48.8438,44800.0
2008-05-16 10:05:00,59.66,59.68,59.61,59.61,7400.0,48.852,48.8684,48.8111,48.8111,7400.0
2008-05-16 10:10:00,59.61,59.62,59.55,59.6,14800.0,48.8111,48.8193,48.7619,48.8029,14800.0
2008-05-16 10:15:00,59.61,59.69,59.61,59.69,4400.0,48.8111,48.8766,48.8111,48.8766,4400.0
2008-05-16 10:20:00,59.68,59.7,59.52,59.54,16700.0,48.8684,48.8848,48.7374,48.7537,16700.0
2008-05-16 10:25:00,59.55,59.63,59.53,59.63,25200.0,48.7619,48.8274,48.7456,48.8274,25200.0
2008-05-16 10:30:00,59.63,59.66,59.62,59.64,9300.0,48.8274,48.852,48.8193,48.8356,9300.0
2008-05-16 10:35:00,59.64,59.65,59.57,59.62,21200.0,48.8356,48.8438,48.7783,48.8193,21200.0
2008-05-16 10:40:00,59.62,59.65,59.61,59.62,9600.0,48.8193,48.8438,48.8111,48.8193,9600.0
2008-05-16 10:45:00,59.62,59.64,59.57,59.58,28400.0,48.8193,48.8356,48.7783,48.7865,28400.0
2008-05-16 10:50:00,59.59,59.6,59.47,59.49,78000.0,48.7947,48.8029,48.6964,48.7128,78000.0
2008-05-16 10:55:00,59.49,59.5,59.46,59.47,9200.0,48.7128,48.721,48.6882,48.6964,9200.0
2008-05-16 11:00:00,59.46,59.47,59.42,59.42,12200.0,48.6882,48.6964,48.6555,48.6555,12200.0
2008-05-16 11:05:00,59.42,59.46,59.42,59.46,11200.0,48.6555,48.6882,48.6555,48.6882,11200.0
2008-05-16 11:10:00,59.46,59.47,59.38,59.39,12400.0,48.6882,48.6964,48.6227,48.6309,12400.0
2008-05-16 11:15:00,59.38,59.43,59.38,59.41,14400.0,48.6227,48.6637,48.6227,48.6473,14400.0
2008-05-16 11:20:00,59.4,59.43,59.37,59.38,15600.0,48.6391,48.6637,48.6145,48.6227,15600.0
2008-05-16 11:25:00,59.38,59.42,59.38,59.42,14400.0,48.6227,48.6555,48.6227,48.6555,14400.0
2008-05-16 11:30:00,59.42,59.46,59.4,59.45,13100.0,48.6555,48.6882,48.6391,48.68,13100.0
2008-05-16 11:35:00,59.45,59.48,59.45,59.47,8300.0,48.68,48.7046,48.68,48.6964,8300.0
2008-05-16 11:40:00,59.46,59.49,59.45,59.46,8100.0,48.6882,48.7128,48.68,48.6882,8100.0
2008-05-16 11:45:00,59.47,59.52,59.46,59.52,6100.0,48.6964,48.7374,48.6882,48.7374,6100.0
2008-05-16 11:50:00,59.51,59.54,59.51,59.53,5700.0,48.7292,48.7537,48.7292,48.7456,5700.0
2008-05-16 11:55:00,59.54,59.56,59.51,59.51,17500.0,48.7537,48.7701,48.7292,48.7292,17500.0
2008-05-16 12:00:00,59.5,59.52,59.48,59.49,5800.0,48.721,48.7374,48.7046,48.7128,5800.0
2008-05-16 12:05:00,59.48,59.49,59.47,59.47,3900.0,48.7046,48.7128,48.6964,48.6964,3900.0
2008-05-16 12:10:00,59.49,59.54,59.49,59.54,15800.0,48.7128,48.7537,48.7128,48.7537,15800.0
2008-05-16 12:15:00,59.55,59.6,59.52,59.6,8700.0,48.7619,48.8029,48.7374,48.8029,8700.0
2008-05-16 12:20:00,59.6,59.6,59.55,59.55,5300.0,48.8029,48.8029,48.7619,48.7619,5300.0
2008-05-16 12:25:00,59.54,59.6,59.54,59.6,11000.0,48.7537,48.8029,48.7537,48.8029,11000.0
2008-05-16 12:30:00,59.6,59.64,59.57,59.58,25500.0,48.8029,48.8356,48.7783,48.7865,25500.0
2008-05-16 12:35:00,59.57,59.6,59.56,59.59,8600.0,48.7783,48.8029,48.7701,48.7947,8600.0
2008-05-16 12:40:00,59.6,59.64,59.6,59.64,4500.0,48.8029,48.8356,48.8029,48.8356,4500.0
2008-05-16 12:45:00,59.65,59.65,59.62,59.63,14600.0,48.8438,48.8438,48.8193,48.8274,14600.0
2008-05-16 12:50:00,59.65,59.67,59.63,59.67,4800.0,48.8438,48.8602,48.8274,48.8602,4800.0
2008-05-16 12:55:00,59.67,59.7,59.66,59.66,10700.0,48.8602,48.8848,48.852,48.852,10700.0
2008-05-16 13:00:00,59.66,59.69,59.64,59.69,13500.0,48.852,48.8766,48.8356,48.8766,13500.0
2008-05-16 13:05:00,59.69,59.71,59.68,59.71,6800.0,48.8766,48.8929,48.8684,48.8929,6800.0
2008-05-16 13:10:00,59.71,59.72,59.68,59.68,5800.0,48.8929,48.9011,48.8684,48.8684,5800.0
2008-05-16 13:15:00,59.67,59.67,59.62,59.63,6000.0,48.8602,48.8602,48.8193,48.8274,6000.0
2008-05-16 13:20:00,59.62,59.69,59.6,59.69,11200.0,48.8193,48.8766,48.8029,48.8766,11200.0
2008-05-16 13:25:00,59.69,59.69,59.65,59.66,6800.0,48.8766,48.8766,48.8438,48.852,6800.0
2008-05-16 13:30:00,59.64,59.66,59.64,59.66,11000.0,48.8356,48.852,48.8356,48.852,11000.0
2008-05-16 13:35:00,59.66,59.66,59.56,59.56,15700.0,48.852,48.852,48.7701,48.7701,15700.0
2008-05-16 13:40:00,59.58,59.58,59.54,59.55,11700.0,48.7865,48.7865,48.7537,48.7619,11700.0
2008-05-16 13:45:00,59.54,59.57,59.54,59.57,6000.0,48.7537,48.7783,48.7537,48.7783,6000.0
2008-05-16 13:50:00,59.57,59.58,59.56,59.57,10200.0,48.7783,48.7865,48.7701,48.7783,10200.0
2008-05-16 13:55:00,59.6,59.66,59.6,59.61,16800.0,48.8029,48.852,48.8029,48.8111,16800.0
2008-05-16 14:00:00,59.62,59.62,59.57,59.6,3600.0,48.8193,48.8193,48.7783,48.8029,3600.0
2008-05-16 14:05:00,59.59,59.6,59.57,59.6,7300.0,48.7947,48.8029,48.7783,48.8029,7300.0
2008-05-16 14:10:00,59.61,59.65,59.61,59.65,6800.0,48.8111,48.8438,48.8111,48.8438,6800.0
2008-05-16 14:15:00,59.64,59.67,59.63,59.66,3600.0,48.8356,48.8602,48.8274,48.852,3600.0
2008-05-16 14:20:00,59.68,59.71,59.68,59.68,6400.0,48.8684,48.8929,48.8684,48.8684,6400.0
2008-05-16 14:25:00,59.67,59.68,59.63,59.67,12300.0,48.8602,48.8684,48.8274,48.8602,12300.0
2008-05-16 14:30:00,59.67,59.68,59.64,59.64,5200.0,48.8602,48.8684,48.8356,48.8356,5200.0
2008-05-16 14:35:00,59.67,59.69,59.64,59.67,33900.0,48.8602,48.8766,48.8356,48.8602,33900.0
2008-05-16 14:40:00,59.69,59.72,59.68,59.72,7000.0,48.8766,48.9011,48.8684,48.9011,7000.0
2008-05-16 14:45:00,59.72,59.75,59.72,59.72,10500.0,48.9011,48.9257,48.9011,48.9011,10500.0
2008-05-16 14:50:00,59.73,59.78,59.72,59.77,14000.0,48.9093,48.9503,48.9011,48.9421,14000.0
2008-05-16 14:55:00,59.78,59.8,59.76,59.76,15000.0,48.9503,48.9666,48.9339,48.9339,15000.0
2008-05-16 15:00:00,59.76,59.76,59.71,59.72,10400.0,48.9339,48.9339,48.8929,48.9011,10400.0
2008-05-16 15:05:00,59.74,59.83,59.73,59.82,9400.0,48.9175,48.9912,48.9093,48.983,9400.0
2008-05-16 15:10:00,59.82,59.84,59.8,59.8,11100.0,48.983,48.9994,48.9666,48.9666,11100.0
2008-05-16 15:15:00,59.8,59.86,59.8,59.86,8100.0,48.9666,49.0158,48.9666,49.0158,8100.0
2008-05-16 15:20:00,59.86,59.9,59.86,59.9,39600.0,49.0158,49.0485,49.0158,49.0485,39600.0
2008-05-16 15:25:00,59.91,59.91,59.83,59.85,38700.0,49.0567,49.0567,48.9912,49.0076,38700.0
2008-05-16 15:30:00,59.84,59.85,59.8,59.82,38100.0,48.9994,49.0076,48.9666,48.983,38100.0
2008-05-16 15:35:00,59.83,59.87,59.83,59.86,24100.0,48.9912,49.024,48.9912,49.0158,24100.0
2008-05-16 15:40:00,59.86,59.89,59.86,59.86,35700.0,49.0158,49.0403,49.0158,49.0158,35700.0
2008-05-16 15:45:00,59.86,59.89,59.84,59.89,24800.0,49.0158,49.0403,48.9994,49.0403,24800.0
2008-05-16 15:50:00,59.89,59.89,59.85,59.86,33600.0,49.0403,49.0403,49.0076,49.0158,33600.0
2008-05-16 15:55:00,59.86,59.9,59.83,59.83,134300.0,49.0158,49.0485,48.9912,48.9912,134300.0
2008-05-19 09:30:00,59.93,59.93,59.82,59.83,40400.0,49.0731,49.0731,48.983,48.9912,40400.0
2008-05-19 09:35:00,59.83,59.86,59.79,59.79,25100.0,48.9912,49.0158,48.9585,48.9585,25100.0
2008-05-19 09:40:00,59.78,59.83,59.78,59.81,15800.0,48.9503,48.9912,48.9503,48.9748,15800.0
2008-05-19 09:45:00,59.82,59.96,59.82,59.94,14100.0,48.983,49.0977,48.983,49.0813,14100.0
2008-05-19 09:50:00,60.0,60.04,59.99,60.03,64900.0,49.1304,49.1632,49.1222,49.155,64900.0
2008-05-19 09:55:00,60.03,60.05,60.03,60.03,5100.0,49.155,49.1714,49.155,49.155,5100.0
2008-05-19 10:00:00,60.05,60.08,60.02,60.02,10000.0,49.1714,49.1959,49.1468,49.1468,10000.0
2008-05-19 10:05:00,60.04,60.14,60.02,60.14,19500.0,49.1632,49.245,49.1468,49.245,19500.0
2008-05-19 10:10:00,60.16,60.16,60.11,60.11,9600.0,49.2614,49.2614,49.2205,49.2205,9600.0
2008-05-19 10:15:00,60.13,60.13,60.07,60.09,18000.0,49.2369,49.2369,49.1877,49.2041,18000.0
2008-05-19 10:20:00,60.1,60.11,60.08,60.11,17500.0,49.2123,49.2205,49.1959,49.2205,17500.0
2008-05-19 10:25:00,60.12,60.16,60.11,60.14,24100.0,49.2287,49.2614,49.2205,49.245,24100.0
2008-05-19 10:30:00,60.14,60.16,60.1,60.11,16800.0,49.245,49.2614,49.2123,49.2205,16800.0
2008-05-19 10:35:00,60.15,60.24,60.15,60.21,21200.0,49.2532,49.3269,49.2532,49.3024,21200.0
2008-05-19 10:40:00,60.2,60.2,60.15,60.15,19300.0,49.2942,49.2942,49.2532,49.2532,19300.0
2008-05-19 10:45:00,60.15,60.18,60.13,60.15,9300.0,49.2532,49.2778,49.2369,49.2532,9300.0
2008-05-19 10:50:00,60.15,60.17,60.13,60.17,14500.0,49.2532,49.2696,49.2369,49.2696,14500.0
2008-05-19 10:55:00,60.17,60.2,60.16,60.18,11200.0,49.2696,49.2942,49.2614,49.2778,11200.0
2008-05-19 11:00:00,60.18,60.18,60.16,60.18,7700.0,49.2778,49.2778,49.2614,49.2778,7700.0
2008-05-19 11:05:00,60.19,60.2,60.14,60.16,19800.0,49.286,49.2942,49.245,49.2614,19800.0
2008-05-19 11:10:00,60.16,60.2,60.15,60.2,20800.0,49.2614,49.2942,49.2532,49.2942,20800.0
2008-05-19 11:15:00,60.2,60.29,60.19,60.29,21100.0,49.2942,49.3679,49.286,49.3679,21100.0
2008-05-19 11:20:00,60.27,60.3,60.26,60.3,18800.0,49.3515,49.3761,49.3433,49.3761,18800.0
2008-05-19 11:25:00,60.3,60.33,60.29,60.29,21800.0,49.3761,49.4006,49.3679,49.3679,21800.0
2008-05-19 11:30:00,60.28,60.3,60.27,60.28,7200.0,49.3597,49.3761,49.3515,49.3597,7200.0
2008-05-19 11:35:00,60.29,60.34,60.27,60.33,28000.0,49.3679,49.4088,49.3515,49.4006,28000.0
2008-05-19 11:40:00,60.33,60.38,60.33,60.38,26800.0,49.4006,49.4416,49.4006,49.4416,26800.0
2008-05-19 11:45:00,60.38,60.4,60.34,60.37,18300.0,49.4416,49.4579,49.4088,49.4334,18300.0
2008-05-19 11:50:00,60.37,60.37,60.32,60.32,98700.0,49.4334,49.4334,49.3924,49.3924,98700.0
2008-05-19 11:55:00,60.31,60.33,60.3,60.32,13800.0,49.3843,49.4006,49.3761,49.3924,13800.0
2008-05-19 12:00:00,60.32,60.33,60.3,60.32,7600.0,49.3924,49.4006,49.3761,49.3924,7600.0
2008-05-19 12:05:00,60.31,60.33,60.31,60.32,21300.0,49.3843,49.4006,49.3843,49.3924,21300.0
2008-05-19 12:10:00,60.33,60.35,60.32,60.33,34200.0,49.4006,49.417,49.3924,49.4006,34200.0
2008-05-19 12:15:00,60.33,60.38,60.33,60.35,17600.0,49.4006,49.4416,49.4006,49.417,17600.0
2008-05-19 12:20:00,60.35,60.36,60.33,60.35,11600.0,49.417,49.4252,49.4006,49.417,11600.0
2008-05-19 12:25:00,60.34,60.36,60.33,60.35,5500.0,49.4088,49.4252,49.4006,49.417,5500.0
2008-05-19 12:30:00,60.36,60.4,60.36,60.38,13900.0,49.4252,49.4579,49.4252,49.4416,13900.0
2008-05-19 12:35:00,60.37,60.4,60.37,60.37,7500.0,49.4334,49.4579,49.4334,49.4334,7500.0
2008-05-19 12:40:00,60.35,60.37,60.35,60.35,20500.0,49.417,49.4334,49.417,49.417,20500.0
2008-05-19 12:45:00,60.34,60.34,60.31,60.33,25400.0,49.4088,49.4088,49.3843,49.4006,25400.0
2008-05-19 12:50:00,60.33,60.34,60.3,60.31,68400.0,49.4006,49.4088,49.3761,49.3843,68400.0
2008-05-19 12:55:00,60.31,60.31,60.29,60.31,13900.0,49.3843,49.3843,49.3679,49.3843,13900.0
2008-05-19 13:00:00,60.32,60.37,60.32,60.37,9000.0,49.3924,49.4334,49.3924,49.4334,9000.0
2008-05-19 13:05:00,60.37,60.39,60.35,60.37,18800.0,49.4334,49.4498,49.417,49.4334,18800.0
2008-05-19 13:10:00,60.37,60.37,60.33,60.34,15700.0,49.4334,49.4334,49.4006,49.4088,15700.0
2008-05-19 13:15:00,60.34,60.39,60.33,60.39,14500.0,49.4088,49.4498,49.4006,49.4498,14500.0
2008-05-19 13:20:00,60.38,60.39,60.37,60.38,17300.0,49.4416,49.4498,49.4334,49.4416,17300.0
2008-05-19 13:25:00,60.4,60.45,60.38,60.44,38500.0,49.4579,49.4989,49.4416,49.4907,38500.0
2008-05-19 13:30:00,60.43,60.45,60.39,60.39,21300.0,49.4825,49.4989,49.4498,49.4498,21300.0
2008-05-19 13:35:00,60.39,60.39,60.36,60.38,19200.0,49.4498,49.4498,49.4252,49.4416,19200.0
2008-05-19 13:40:00,60.37,60.41,60.36,60.36,19500.0,49.4334,49.4661,49.4252,49.4252,19500.0
2008-05-19 13:45:00,60.36,60.36,60.33,60.35,12200.0,49.4252,49.4252,49.4006,49.417,12200.0
2008-05-19 13:50:00,60.34,60.35,60.32,60.34,9500.0,49.4088,49.417,49.3924,49.4088,9500.0
2008-05-19 13:55:00,60.32,60.32,60.19,60.19,27900.0,49.3924,49.3924,49.286,49.286,27900.0
2008-05-19 14:00:00,60.19,60.19,60.13,60.13,13900.0,49.286,49.286,49.2369,49.2369,13900.0
2008-05-19 14:05:00,60.14,60.16,60.11,60.11,32900.0,49.245,49.2614,49.2205,49.2205,32900.0
2008-05-19 14:10:00,60.09,60.09,59.99,60.03,27900.0,49.2041,49.2041,49.1222,49.155,27900.0
2008-05-19 14:15:00,60.03,60.03,59.81,59.91,50200.0,49.155,49.155,48.9748,49.0567,50200.0
2008-05-19 14:20:00,59.92,59.96,59.87,59.96,15100.0,49.0649,49.0977,49.024,49.0977,15100.0
2008-05-19 14:25:00,59.96,59.96,59.8,59.85,27300.0,49.0977,49.0977,48.9666,49.0076,27300.0
2008-05-19 14:30:00,59.85,59.91,59.85,59.86,29600.0,49.0076,49.0567,49.0076,49.0158,29600.0
2008-05-19 14:35:00,59.86,59.92,59.86,59.91,14800.0,49.0158,49.0649,49.0158,49.0567,14800.0
2008-05-19 14:40:00,59.92,59.96,59.91,59.92,21400.0,49.0649,49.0977,49.0567,49.0649,21400.0
2008-05-19 14:45:00,59.91,59.91,59.85,59.86,22800.0,49.0567,49.0567,49.0076,49.0158,22800.0
2008-05-19 14:50:00,59.85,59.98,59.85,59.98,38200.0,49.0076,49.114,49.0076,49.114,38200.0
2008-05-19 14:55:00,59.97,59.97,59.92,59.95,19300.0,49.1058,49.1058,49.0649,49.0895,19300.0
2008-05-19 15:00:00,59.97,59.98,59.91,59.91,15600.0,49.1058,49.114,49.0567,49.0567,15600.0
2008-05-19 15:05:00,59.89,59.93,59.88,59.93,15300.0,49.0403,49.0731,49.0322,49.0731,15300.0
2008-05-19 15:10:00,59.96,60.0,59.92,59.92,25000.0,49.0977,49.1304,49.0649,49.0649,25000.0
2008-05-19 15:15:00,59.92,59.94,59.88,59.91,35000.0,49.0649,49.0813,49.0322,49.0567,35000.0
2008-05-19 15:20:00,59.91,59.96,59.9,59.92,25700.0,49.0567,49.0977,49.0485,49.0649,25700.0
2008-05-19 15:25:00,59.92,59.93,59.88,59.91,12600.0,49.0649,49.0731,49.0322,49.0567,12600.0
2008-05-19 15:30:00,59.91,59.91,59.72,59.73,41800.0,49.0567,49.0567,48.9011,48.9093,41800.0
2008-05-19 15:35:00,59.75,59.75,59.6,59.6,32900.0,48.9257,48.9257,48.8029,48.8029,32900.0
2008-05-19 15:40:00,59.59,59.69,59.59,59.69,100900.0,48.7947,48.8766,48.7947,48.8766,100900.0
2008-05-19 15:45:00,59.7,59.74,59.65,59.74,105300.0,48.8848,48.9175,48.8438,48.9175,105300.0
2008-05-19 15:50:00,59.74,59.8,59.73,59.8,76800.0,48.9175,48.9666,48.9093,48.9666,76800.0
2008-05-19 15:55:00,59.8,59.82,59.78,59.82,66500.0,48.9666,48.983,48.9503,48.983,66500.0
2008-05-20 09:30:00,59.63,59.64,59.49,59.5,24800.0,48.8274,48.8356,48.7128,48.721,24800.0
2008-05-20 09:35:00,59.49,59.5,59.44,59.49,40000.0,48.7128,48.721,48.6719,48.7128,40000.0
2008-05-20 09:40:00,59.47,59.49,59.43,59.46,45100.0,48.6964,48.7128,48.6637,48.6882,45100.0
2008-05-20 09:45:00,59.45,59.56,59.45,59.54,26500.0,48.68,48.7701,48.68,48.7537,26500.0
2008-05-20 09:50:00,59.54,59.55,59.42,59.42,19300.0,48.7537,48.7619,48.6555,48.6555,19300.0
2008-05-20 09:55:00,59.41,59.41,59.36,59.36,20600.0,48.6473,48.6473,48.6064,48.6064,20600.0
2008-05-20 10:00:00,59.35,59.35,59.29,59.32,58700.0,48.5982,48.5982,48.549,48.5736,58700.0
2008-05-20 10:05:00,59.33,59.36,59.32,59.36,17500.0,48.5818,48.6064,48.5736,48.6064,17500.0
2008-05-20 10:10:00,59.34,59.38,59.27,59.38,52000.0,48.59,48.6227,48.5327,48.6227,52000.0
2008-05-20 10:15:00,59.39,59.4,59.35,59.37,28200.0,48.6309,48.6391,48.5982,48.6145,28200.0
2008-05-20 10:20:00,59.38,59.43,59.37,59.4,58100.0,48.6227,48.6637,48.6145,48.6391,58100.0
2008-05-20 10:25:00,59.42,59.47,59.39,59.44,37300.0,48.6555,48.6964,48.6309,48.6719,37300.0
2008-05-20 10:30:00,59.43,59.43,59.36,59.36,78600.0,48.6637,48.6637,48.6064,48.6064,78600.0
2008-05-20 10:35:00,59.35,59.35,59.29,59.32,106900.0,48.5982,48.5982,48.549,48.5736,106900.0
2008-05-20 10:40:00,59.33,59.4,59.31,59.39,65500.0,48.5818,48.6391,48.5654,48.6309,65500.0
2008-05-20 10:45:00,59.4,59.42,59.36,59.42,58300.0,48.6391,48.6555,48.6064,48.6555,58300.0
2008-05-20 10:50:00,59.42,59.45,59.38,59.38,47300.0,48.6555,48.68,48.6227,48.6227,47300.0
2008-05-20 10:55:00,59.37,59.45,59.37,59.43,59900.0,48.6145,48.68,48.6145,48.6637,59900.0
2008-05-20 11:00:00,59.44,59.46,59.34,59.35,62400.0,48.6719,48.6882,48.59,48.5982,62400.0
2008-05-20 11:05:00,59.35,59.37,59.26,59.26,76200.0,48.5982,48.6145,48.5245,48.5245,76200.0
2008-05-20 11:10:00,59.26,59.31,59.26,59.3,105000.0,48.5245,48.5654,48.5245,48.5572,105000.0
2008-05-20 11:15:00,59.31,59.33,59.29,59.31,40400.0,48.5654,48.5818,48.549,48.5654,40400.0
2008-05-20 11:20:00,59.31,59.31,59.28,59.29,47700.0,48.5654,48.5654,48.5408,48.549,47700.0
2008-05-20 11:25:00,59.29,59.33,59.29,59.31,35300.0,48.549,48.5818,48.549,48.5654,35300.0
2008-05-20 11:30:00,59.32,59.33,59.27,59.3,44700.0,48.5736,48.5818,48.5327,48.5572,44700.0
2008-05-20 11:35:00,59.3,59.31,59.24,59.29,87300.0,48.5572,48.5654,48.5081,48.549,87300.0
2008-05-20 11:40:00,59.28,59.29,59.25,59.25,49300.0,48.5408,48.549,48.5163,48.5163,49300.0
2008-05-20 11:45:00,59.24,59.26,59.22,59.24,55800.0,48.5081,48.5245,48.4917,48.5081,55800.0
2008-05-20 11:50:00,59.24,59.25,59.2,59.24,73800.0,48.5081,48.5163,48.4753,48.5081,73800.0
2008-05-20 11:55:00,59.24,59.27,59.21,59.27,47700.0,48.5081,48.5327,48.4835,48.5327,47700.0
2008-05-20 12:00:00,59.27,59.3,59.22,59.29,60100.0,48.5327,48.5572,48.4917,48.549,60100.0
2008-05-20 12:05:00,59.29,59.33,59.29,59.32,38200.0,48.549,48.5818,48.549,48.5736,38200.0
2008-05-20 12:10:00,59.33,59.36,59.31,59.35,31600.0,48.5818,48.6064,48.5654,48.5982,31600.0
2008-05-20 12:15:00,59.35,59.37,59.34,59.35,71700.0,48.5982,48.6145,48.59,48.5982,71700.0
2008-05-20 12:20:00,59.35,59.44,59.35,59.44,49300.0,48.5982,48.6719,48.5982,48.6719,49300.0
2008-05-20 12:25:00,59.44,59.44,59.4,59.4,41300.0,48.6719,48.6719,48.6391,48.6391,41300.0
2008-05-20 12:30:00,59.41,59.43,59.4,59.41,18000.0,48.6473,48.6637,48.6391,48.6473,18000.0
2008-05-20 12:35:00,59.42,59.47,59.41,59.42,27200.0,48.6555,48.6964,48.6473,48.6555,27200.0
2008-05-20 12:40:00,59.41,59.41,59.35,59.36,43800.0,48.6473,48.6473,48.5982,48.6064,43800.0
2008-05-20 12:45:00,59.36,59.37,59.31,59.33,44600.0,48.6064,48.6145,48.5654,48.5818,44600.0
2008-05-20 12:50:00,59.33,59.34,59.27,59.27,29900.0,48.5818,48.59,48.5327,48.5327,29900.0
2008-05-20 12:55:00,59.27,59.32,59.27,59.31,61600.0,48.5327,48.5736,48.5327,48.5654,61600.0
2008-05-20 13:00:00,59.31,59.35,59.31,59.34,27100.0,48.5654,48.5982,48.5654,48.59,27100.0
2008-05-20 13:05:00,59.33,59.41,59.33,59.37,26300.0,48.5818,48.6473,48.5818,48.6145,26300.0
2008-05-20 13:10:00,59.37,59.43,59.37,59.43,27100.0,48.6145,48.6637,48.6145,48.6637,27100.0
2008-05-20 13:15:00,59.42,59.44,59.41,59.44,41900.0,48.6555,48.6719,48.6473,48.6719,41900.0
2008-05-20 13:20:00,59.44,59.44,59.31,59.35,44100.0,48.6719,48.6719,48.5654,48.5982,44100.0
2008-05-20 13:25:00,59.35,59.41,59.34,59.39,42500.0,48.5982,48.6473,48.59,48.6309,42500.0
2008-05-20 13:30:00,59.38,59.38,59.31,59.34,51800.0,48.6227,48.6227,48.5654,48.59,51800.0
2008-05-20 13:35:00,59.34,59.35,59.29,59.3,58800.0,48.59,48.5982,48.549,48.5572,58800.0
2008-05-20 13:40:00,59.29,59.32,59.25,59.32,123500.0,48.549,48.5736,48.5163,48.5736,123500.0
2008-05-20 13:45:00,59.33,59.35,59.3,59.34,51900.0,48.5818,48.5982,48.5572,48.59,51900.0
2008-05-20 13:50:00,59.34,59.35,59.28,59.29,48600.0,48.59,48.5982,48.5408,48.549,48600.0
2008-05-20 13:55:00,59.29,59.29,59.18,59.2,180600.0,48.549,48.549,48.459,48.4753,180600.0
2008-05-20 14:00:00,59.2,59.26,59.2,59.25,59600.0,48.4753,48.5245,48.4753,48.5163,59600.0
2008-05-20 14:05:00,59.24,59.26,59.16,59.2,94000.0,48.5081,48.5245,48.4426,48.4753,94000.0
2008-05-20 14:10:00,59.18,59.23,59.18,59.22,45100.0,48.459,48.4999,48.459,48.4917,45100.0
2008-05-20 14:15:00,59.21,59.21,59.12,59.14,93100.0,48.4835,48.4835,48.4098,48.4262,93100.0
2008-05-20 14:20:00,59.13,59.19,59.13,59.18,52600.0,48.418,48.4672,48.418,48.459,52600.0
2008-05-20 14:25:00,59.19,59.19,59.14,59.16,75900.0,48.4672,48.4672,48.4262,48.4426,75900.0
2008-05-20 14:30:00,59.16,59.26,59.15,59.26,122100.0,48.4426,48.5245,48.4344,48.5245,122100.0
2008-05-20 14:35:00,59.26,59.29,59.26,59.29,48500.0,48.5245,48.549,48.5245,48.549,48500.0
2008-05-20 14:40:00,59.29,59.3,59.26,59.26,26600.0,48.549,48.5572,48.5245,48.5245,26600.0
2008-05-20 14:45:00,59.26,59.28,59.21,59.23,93600.0,48.5245,48.5408,48.4835,48.4999,93600.0
2008-05-20 14:50:00,59.22,59.27,59.22,59.25,40000.0,48.4917,48.5327,48.4917,48.5163,40000.0
2008-05-20 14:55:00,59.25,59.27,59.2,59.2,36200.0,48.5163,48.5327,48.4753,48.4753,36200.0
2008-05-20 15:00:00,59.2,59.27,59.19,59.27,91900.0,48.4753,48.5327,48.4672,48.5327,91900.0
2008-05-20 15:05:00,59.27,59.33,59.27,59.29,154700.0,48.5327,48.5818,48.5327,48.549,154700.0
2008-05-20 15:10:00,59.29,59.34,59.29,59.31,71900.0,48.549,48.59,48.549,48.5654,71900.0
2008-05-20 15:15:00,59.31,59.39,59.28,59.37,100600.0,48.5654,48.6309,48.5408,48.6145,100600.0
2008-05-20 15:20:00,59.38,59.4,59.31,59.36,107300.0,48.6227,48.6391,48.5654,48.6064,107300.0
2008-05-20 15:25:00,59.36,59.38,59.33,59.35,77900.0,48.6064,48.6227,48.5818,48.5982,77900.0
2008-05-20 15:30:00,59.34,59.34,59.21,59.21,79100.0,48.59,48.59,48.4835,48.4835,79100.0
2008-05-20 15:35:00,59.21,59.23,59.16,59.19,123600.0,48.4835,48.4999,48.4426,48.4672,123600.0
2008-05-20 15:40:00,59.18,59.29,59.17,59.26,86400.0,48.459,48.549,48.4508,48.5245,86400.0
2008-05-20 15:45:00,59.27,59.35,59.27,59.33,129200.0,48.5327,48.5982,48.5327,48.5818,129200.0
2008-05-20 15:50:00,59.32,59.4,59.31,59.39,111600.0,48.5736,48.6391,48.5654,48.6309,111600.0
2008-05-20 15:55:00,59.4,59.41,59.34,59.4,434900.0,48.6391,48.6473,48.59,48.6391,434900.0
2008-05-20 16:00:00,59.36,59.36,59.36,59.36,200.0,48.6064,48.6064,48.6064,48.6064,200.0
2008-05-20 16:05:00,59.36,59.36,59.36,59.36,0.0,48.6064,48.6064,48.6064,48.6064,0.0
2008-05-20 16:10:00,59.36,59.36,59.36,59.36,0.0,48.6064,48.6064,48.6064,48.6064,0.0
2008-05-21 09:30:00,59.53,59.55,59.41,59.48,33800.0,48.7456,48.7619,48.6473,48.7046,33800.0
2008-05-21 09:35:00,59.46,59.6,59.44,59.6,65900.0,48.6882,48.8029,48.6719,48.8029,65900.0
2008-05-21 09:40:00,59.59,59.62,59.57,59.58,33700.0,48.7947,48.8193,48.7783,48.7865,33700.0
2008-05-21 09:45:00,59.59,59.64,59.54,59.54,21000.0,48.7947,48.8356,48.7537,48.7537,21000.0
2008-05-21 09:50:00,59.54,59.54,59.46,59.46,23300.0,48.7537,48.7537,48.6882,48.6882,23300.0
2008-05-21 09:55:00,59.47,59.49,59.43,59.44,54600.0,48.6964,48.7128,48.6637,48.6719,54600.0
2008-05-21 10:00:00,59.41,59.48,59.39,59.47,38900.0,48.6473,48.7046,48.6309,48.6964,38900.0
2008-05-21 10:05:00,59.49,59.49,59.37,59.37,62000.0,48.7128,48.7128,48.6145,48.6145,62000.0
2008-05-21 10:10:00,59.37,59.45,59.37,59.42,41400.0,48.6145,48.68,48.6145,48.6555,41400.0
2008-05-21 10:15:00,59.42,59.42,59.36,59.4,25600.0,48.6555,48.6555,48.6064,48.6391,25600.0
2008-05-21 10:20:00,59.42,59.45,59.41,59.43,42000.0,48.6555,48.68,48.6473,48.6637,42000.0
2008-05-21 10:25:00,59.43,59.47,59.43,59.45,34000.0,48.6637,48.6964,48.6637,48.68,34000.0
2008-05-21 10:30:00,59.44,59.44,59.29,59.38,60500.0,48.6719,48.6719,48.549,48.6227,60500.0
2008-05-21 10:35:00,59.41,59.41,59.33,59.36,72100.0,48.6473,48.6473,48.5818,48.6064,72100.0
2008-05-21 10:40:00,59.35,59.42,59.35,59.4,86100.0,48.5982,48.6555,48.5982,48.6391,86100.0
2008-05-21 10:45:00,59.4,59.42,59.31,59.31,34500.0,48.6391,48.6555,48.5654,48.5654,34500.0
2008-05-21 10:50:00,59.3,59.32,59.2,59.23,42400.0,48.5572,48.5736,48.4753,48.4999,42400.0
2008-05-21 10:55:00,59.22,59.26,59.18,59.18,32000.0,48.4917,48.5245,48.459,48.459,32000.0
2008-05-21 11:00:00,59.19,59.22,59.17,59.2,31700.0,48.4672,48.4917,48.4508,48.4753,31700.0
2008-05-21 11:05:00,59.2,59.2,59.15,59.17,29700.0,48.4753,48.4753,48.4344,48.4508,29700.0
2008-05-21 11:10:00,59.16,59.24,59.16,59.24,18400.0,48.4426,48.5081,48.4426,48.5081,18400.0
2008-05-21 11:15:00,59.25,59.28,59.22,59.24,23300.0,48.5163,48.5408,48.4917,48.5081,23300.0
2008-05-21 11:20:00,59.22,59.27,59.22,59.27,11200.0,48.4917,48.5327,48.4917,48.5327,11200.0
2008-05-21 11:25:00,59.26,59.33,59.26,59.32,26100.0,48.5245,48.5818,48.5245,48.5736,26100.0
2008-05-21 11:30:00,59.31,59.31,59.26,59.28,17100.0,48.5654,48.5654,48.5245,48.5408,17100.0
2008-05-21 11:35:00,59.29,59.31,59.26,59.29,14500.0,48.549,48.5654,48.5245,48.549,14500.0
2008-05-21 11:40:00,59.29,59.29,59.23,59.24,17900.0,48.549,48.549,48.4999,48.5081,17900.0
2008-05-21 11:45:00,59.26,59.31,59.26,59.31,11700.0,48.5245,48.5654,48.5245,48.5654,11700.0
2008-05-21 11:50:00,59.31,59.35,59.31,59.35,26500.0,48.5654,48.5982,48.5654,48.5982,26500.0
2008-05-21 11:55:00,59.37,59.39,59.34,59.35,16700.0,48.6145,48.6309,48.59,48.5982,16700.0
2008-05-21 12:00:00,59.35,59.35,59.3,59.34,32100.0,48.5982,48.5982,48.5572,48.59,32100.0
2008-05-21 12:05:00,59.35,59.36,59.31,59.33,29000.0,48.5982,48.6064,48.5654,48.5818,29000.0
2008-05-21 12:10:00,59.35,59.35,59.31,59.31,30500.0,48.5982,48.5982,48.5654,48.5654,30500.0
2008-05-21 12:15:00,59.31,59.32,59.27,59.29,35900.0,48.5654,48.5736,48.5327,48.549,35900.0
2008-05-21 12:20:00,59.29,59.31,59.29,59.31,9800.0,48.549,48.5654,48.549,48.5654,9800.0
2008-05-21 12:25:00,59.32,59.36,59.31,59.36,26600.0,48.5736,48.6064,48.5654,48.6064,26600.0
2008-05-21 12:30:00,59.35,59.36,59.35,59.35,14000.0,48.5982,48.6064,48.5982,48.5982,14000.0
2008-05-21 12:35:00,59.35,59.37,59.33,59.36,18200.0,48.5982,48.6145,48.5818,48.6064,18200.0
2008-05-21 12:40:00,59.36,59.49,59.36,59.48,18400.0,48.6064,48.7128,48.6064,48.7046,18400.0
2008-05-21 12:45:00,59.49,59.49,59.44,59.44,55400.0,48.7128,48.7128,48.6719,48.6719,55400.0
2008-05-21 12:50:00,59.45,59.45,59.37,59.39,33700.0,48.68,48.68,48.6145,48.6309,33700.0
2008-05-21 12:55:00,59.4,59.45,59.4,59.44,21300.0,48.6391,48.68,48.6391,48.6719,21300.0
2008-05-21 13:00:00,59.44,59.44,59.35,59.35,38000.0,48.6719,48.6719,48.5982,48.5982,38000.0
2008-05-21 13:05:00,59.34,59.34,59.29,59.3,47000.0,48.59,48.59,48.549,48.5572,47000.0
2008-05-21 13:10:00,59.3,59.33,59.3,59.32,7200.0,48.5572,48.5818,48.5572,48.5736,7200.0
2008-05-21 13:15:00,59.31,59.32,59.28,59.29,16500.0,48.5654,48.5736,48.5408,48.549,16500.0
2008-05-21 13:20:00,59.29,59.29,59.26,59.26,28500.0,48.549,48.549,48.5245,48.5245,28500.0
2008-05-21 13:25:00,59.26,59.27,59.22,59.22,18600.0,48.5245,48.5327,48.4917,48.4917,18600.0
2008-05-21 13:30:00,59.22,59.27,59.22,59.25,11300.0,48.4917,48.5327,48.4917,48.5163,11300.0
2008-05-21 13:35:00,59.25,59.3,59.24,59.27,14100.0,48.5163,48.5572,48.5081,48.5327,14100.0
2008-05-21 13:40:00,59.27,59.31,59.27,59.28,34900.0,48.5327,48.5654,48.5327,48.5408,34900.0
2008-05-21 13:45:00,59.28,59.29,59.24,59.24,26000.0,48.5408,48.549,48.5081,48.5081,26000.0
2008-05-21 13:50:00,59.24,59.25,59.18,59.19,18700.0,48.5081,48.5163,48.459,48.4672,18700.0
2008-05-21 13:55:00,59.19,59.2,59.08,59.11,65800.0,48.4672,48.4753,48.3771,48.4016,65800.0
2008-05-21 14:00:00,59.11,59.12,58.89,58.95,162800.0,48.4016,48.4098,48.2215,48.2706,162800.0
2008-05-21 14:05:00,58.95,59.0,58.78,58.81,49500.0,48.2706,48.3116,48.1314,48.156,49500.0
2008-05-21 14:10:00,58.81,58.82,58.74,58.79,45200.0,48.156,48.1642,48.0987,48.1396,45200.0
2008-05-21 14:15:00,58.78,58.79,58.62,58.62,40400.0,48.1314,48.1396,48.0004,48.0004,40400.0
2008-05-21 14:20:00,58.6,58.71,58.59,58.65,33800.0,47.984,48.0741,47.9758,48.025,33800.0
2008-05-21 14:25:00,58.66,58.67,58.59,58.66,58300.0,48.0332,48.0414,47.9758,48.0332,58300.0
2008-05-21 14:30:00,58.65,58.67,58.51,58.51,61000.0,48.025,48.0414,47.9103,47.9103,61000.0
2008-05-21 14:35:00,58.51,58.61,58.48,58.57,85400.0,47.9103,47.9922,47.8858,47.9595,85400.0
2008-05-21 14:40:00,58.59,58.6,58.48,58.53,59800.0,47.9758,47.984,47.8858,47.9267,59800.0
2008-05-21 14:45:00,58.51,58.55,58.4,58.4,38100.0,47.9103,47.9431,47.8203,47.8203,38100.0
2008-05-21 14:50:00,58.39,58.51,58.38,58.48,33500.0,47.8121,47.9103,47.8039,47.8858,33500.0
2008-05-21 14:55:00,58.48,58.57,58.45,58.57,47100.0,47.8858,47.9595,47.8612,47.9595,47100.0
2008-05-21 15:00:00,58.57,58.58,58.52,58.54,97200.0,47.9595,47.9677,47.9185,47.9349,97200.0
2008-05-21 15:05:00,58.53,58.55,58.45,58.53,95800.0,47.9267,47.9431,47.8612,47.9267,95800.0
2008-05-21 15:10:00,58.53,58.64,58.48,58.64,140900.0,47.9267,48.0168,47.8858,48.0168,140900.0
2008-05-21 15:15:00,58.64,58.67,58.57,58.61,111500.0,48.0168,48.0414,47.9595,47.9922,111500.0
2008-05-21 15:20:00,58.61,58.66,58.58,58.59,124900.0,47.9922,48.0332,47.9677,47.9758,124900.0
2008-05-21 15:25:00,58.59,58.63,58.54,58.56,66100.0,47.9758,48.0086,47.9349,47.9513,66100.0
2008-05-21 15:30:00,58.57,58.61,58.53,58.6,107200.0,47.9595,47.9922,47.9267,47.984,107200.0
2008-05-21 15:35:00,58.6,58.62,58.52,58.53,76600.0,47.984,48.0004,47.9185,47.9267,76600.0
2008-05-21 15:40:00,58.53,58.53,58.31,58.35,119800.0,47.9267,47.9267,47.7466,47.7793,119800.0
2008-05-21 15:45:00,58.35,58.52,58.35,58.47,119300.0,47.7793,47.9185,47.7793,47.8776,119300.0
2008-05-21 15:50:00,58.46,58.48,58.34,58.35,102700.0,47.8694,47.8858,47.7711,47.7793,102700.0
2008-05-21 15:55:00,58.35,58.42,58.29,58.4,134500.0,47.7793,47.8366,47.7302,47.8203,134500.0
2008-05-21 16:00:00,58.33,58.4,58.27,58.27,56900.0,47.7629,47.8203,47.7138,47.7138,56900.0
2008-05-21 16:05:00,58.27,58.27,58.27,58.27,0.0,47.7138,47.7138,47.7138,47.7138,0.0
2008-05-21 16:10:00,58.27,58.27,58.27,58.27,0.0,47.7138,47.7138,47.7138,47.7138,0.0
2008-05-22 09:30:00,58.53,58.56,58.43,58.51,37400.0,47.9267,47.9513,47.8448,47.9103,37400.0
2008-05-22 09:35:00,58.48,58.56,58.43,58.44,87500.0,47.8858,47.9513,47.8448,47.853,87500.0
2008-05-22 09:40:00,58.45,58.52,58.42,58.45,85700.0,47.8612,47.9185,47.8366,47.8612,85700.0
2008-05-22 09:45:00,58.44,58.44,58.36,58.36,50900.0,47.853,47.853,47.7875,47.7875,50900.0
2008-05-22 09:50:00,58.33,58.4,58.32,58.4,73300.0,47.7629,47.8203,47.7548,47.8203,73300.0
2008-05-22 09:55:00,58.42,58.43,58.38,58.38,61600.0,47.8366,47.8448,47.8039,47.8039,61600.0
2008-05-22 10:00:00,58.39,58.54,58.39,58.53,65300.0,47.8121,47.9349,47.8121,47.9267,65300.0
2008-05-22 10:05:00,58.55,58.55,58.48,58.48,79400.0,47.9431,47.9431,47.8858,47.8858,79400.0
2008-05-22 10:10:00,58.49,58.55,58.49,58.53,69700.0,47.894,47.9431,47.894,47.9267,69700.0
2008-05-22 10:15:00,58.53,58.54,58.45,58.48,73000.0,47.9267,47.9349,47.8612,47.8858,73000.0
2008-05-22 10:20:00,58.49,58.54,58.48,58.51,36800.0,47.894,47.9349,47.8858,47.9103,36800.0
2008-05-22 10:25:00,58.5,58.56,58.48,58.55,84200.0,47.9022,47.9513,47.8858,47.9431,84200.0
2008-05-22 10:30:00,58.56,58.69,58.56,58.66,110900.0,47.9513,48.0577,47.9513,48.0332,110900.0
2008-05-22 10:35:00,58.65,58.66,58.6,58.61,60000.0,48.025,48.0332,47.984,47.9922,60000.0
2008-05-22 10:40:00,58.61,58.64,58.55,58.56,79200.0,47.9922,48.0168,47.9431,47.9513,79200.0
2008-05-22 10:45:00,58.57,58.61,58.55,58.59,34800.0,47.9595,47.9922,47.9431,47.9758,34800.0
2008-05-22 10:50:00,58.59,58.59,58.51,58.53,29200.0,47.9758,47.9758,47.9103,47.9267,29200.0
2008-05-22 10:55:00,58.55,58.63,58.55,58.62,19100.0,47.9431,48.0086,47.9431,48.0004,19100.0
2008-05-22 11:00:00,58.62,58.65,58.58,58.62,22800.0,48.0004,48.025,47.9677,48.0004,22800.0
2008-05-22 11:05:00,58.62,58.65,58.61,58.63,15600.0,48.0004,48.025,47.9922,48.0086,15600.0
2008-05-22 11:10:00,58.63,58.67,58.63,58.64,16900.0,48.0086,48.0414,48.0086,48.0168,16900.0
2008-05-22 11:15:00,58.63,58.63,58.59,58.62,36100.0,48.0086,48.0086,47.9758,48.0004,36100.0
2008-05-22 11:20:00,58.62,58.68,58.62,58.66,30400.0,48.0004,48.0495,48.0004,48.0332,30400.0
2008-05-22 11:25:00,58.67,58.67,58.58,58.58,22700.0,48.0414,48.0414,47.9677,47.9677,22700.0
2008-05-22 11:30:00,58.59,58.59,58.54,58.55,32400.0,47.9758,47.9758,47.9349,47.9431,32400.0
2008-05-22 11:35:00,58.55,58.55,58.52,58.54,13800.0,47.9431,47.9431,47.9185,47.9349,13800.0
2008-05-22 11:40:00,58.52,58.53,58.44,58.45,25200.0,47.9185,47.9267,47.853,47.8612,25200.0
2008-05-22 11:45:00,58.43,58.45,58.38,58.41,19300.0,47.8448,47.8612,47.8039,47.8285,19300.0
2008-05-22 11:50:00,58.41,58.44,58.39,58.42,13400.0,47.8285,47.853,47.8121,47.8366,13400.0
2008-05-22 11:55:00,58.44,58.45,58.39,58.44,17400.0,47.853,47.8612,47.8121,47.853,17400.0
2008-05-22 12:00:00,58.44,58.45,58.42,58.44,8000.0,47.853,47.8612,47.8366,47.853,8000.0
2008-05-22 12:05:00,58.44,58.45,58.39,58.39,6100.0,47.853,47.8612,47.8121,47.8121,6100.0
2008-05-22 12:10:00,58.39,58.42,58.35,58.4,126700.0,47.8121,47.8366,47.7793,47.8203,126700.0
2008-05-22 12:15:00,58.41,58.44,58.4,58.42,27600.0,47.8285,47.853,47.8203,47.8366,27600.0
2008-05-22 12:20:00,58.42,58.48,58.42,58.47,19900.0,47.8366,47.8858,47.8366,47.8776,19900.0
2008-05-22 12:25:00,58.46,58.47,58.45,58.47,6300.0,47.8694,47.8776,47.8612,47.8776,6300.0
2008-05-22 12:30:00,58.47,58.49,58.47,58.47,9900.0,47.8776,47.894,47.8776,47.8776,9900.0
2008-05-22 12:35:00,58.46,58.5,58.45,58.5,17200.0,47.8694,47.9022,47.8612,47.9022,17200.0
2008-05-22 12:40:00,58.5,58.55,58.5,58.54,35300.0,47.9022,47.9431,47.9022,47.9349,35300.0
2008-05-22 12:45:00,58.54,58.61,58.54,58.6,11500.0,47.9349,47.9922,47.9349,47.984,11500.0
2008-05-22 12:50:00,58.6,58.61,58.55,58.56,17200.0,47.984,47.9922,47.9431,47.9513,17200.0
2008-05-22 12:55:00,58.56,58.61,58.56,58.6,50900.0,47.9513,47.9922,47.9513,47.984,50900.0
2008-05-22 13:00:00,58.6,58.64,58.59,58.63,16600.0,47.984,48.0168,47.9758,48.0086,16600.0
2008-05-22 13:05:00,58.64,58.64,58.6,58.62,13200.0,48.0168,48.0168,47.984,48.0004,13200.0
2008-05-22 13:10:00,58.62,58.62,58.57,58.57,20000.0,48.0004,48.0004,47.9595,47.9595,20000.0
2008-05-22 13:15:00,58.58,58.6,58.56,58.56,18500.0,47.9677,47.984,47.9513,47.9513,18500.0
2008-05-22 13:20:00,58.57,58.57,58.54,58.54,4000.0,47.9595,47.9595,47.9349,47.9349,4000.0
2008-05-22 13:25:00,58.55,58.59,58.55,58.57,46500.0,47.9431,47.9758,47.9431,47.9595,46500.0
2008-05-22 13:30:00,58.56,58.59,58.54,58.57,7500.0,47.9513,47.9758,47.9349,47.9595,7500.0
2008-05-22 13:35:00,58.57,58.66,58.56,58.61,22500.0,47.9595,48.0332,47.9513,47.9922,22500.0
2008-05-22 13:40:00,58.62,58.65,58.61,58.65,19300.0,48.0004,48.025,47.9922,48.025,19300.0
2008-05-22 13:45:00,58.66,58.74,58.63,58.74,44700.0,48.0332,48.0987,48.0086,48.0987,44700.0
2008-05-22 13:50:00,58.75,58.76,58.67,58.69,147300.0,48.1069,48.115,48.0414,48.0577,147300.0
2008-05-22 13:55:00,58.7,58.7,58.65,58.65,24200.0,48.0659,48.0659,48.025,48.025,24200.0
2008-05-22 14:00:00,58.66,58.68,58.64,58.66,15800.0,48.0332,48.0495,48.0168,48.0332,15800.0
2008-05-22 14:05:00,58.68,58.72,58.59,58.61,49700.0,48.0495,48.0823,47.9758,47.9922,49700.0
2008-05-22 14:10:00,58.61,58.62,58.52,58.57,40100.0,47.9922,48.0004,47.9185,47.9595,40100.0
2008-05-22 14:15:00,58.56,58.57,58.46,58.49,26600.0,47.9513,47.9595,47.8694,47.894,26600.0
2008-05-22 14:20:00,58.51,58.52,58.47,58.5,27300.0,47.9103,47.9185,47.8776,47.9022,27300.0
2008-05-22 14:25:00,58.5,58.55,58.45,58.48,35800.0,47.9022,47.9431,47.8612,47.8858,35800.0
2008-05-22 14:30:00,58.48,58.52,58.45,58.5,42900.0,47.8858,47.9185,47.8612,47.9022,42900.0
2008-05-22 14:35:00,58.52,58.56,58.52,58.56,31900.0,47.9185,47.9513,47.9185,47.9513,31900.0
2008-05-22 14:40:00,58.56,58.56,58.52,58.56,35200.0,47.9513,47.9513,47.9185,47.9513,35200.0
2008-05-22 14:45:00,58.54,58.58,58.53,58.55,12700.0,47.9349,47.9677,47.9267,47.9431,12700.0
2008-05-22 14:50:00,58.53,58.61,58.53,58.6,8400.0,47.9267,47.9922,47.9267,47.984,8400.0
2008-05-22 14:55:00,58.61,58.63,58.56,58.59,21500.0,47.9922,48.0086,47.9513,47.9758,21500.0
2008-05-22 15:00:00,58.6,58.61,58.56,58.6,11100.0,47.984,47.9922,47.9513,47.984,11100.0
2008-05-22 15:05:00,58.6,58.64,58.57,58.61,26800.0,47.984,48.0168,47.9595,47.9922,26800.0
2008-05-22 15:10:00,58.62,58.62,58.56,58.57,23400.0,48.0004,48.0004,47.9513,47.9595,23400.0
2008-05-22 15:15:00,58.58,58.58,58.57,58.58,10400.0,47.9677,47.9677,47.9595,47.9677,10400.0
2008-05-22 15:20:00,58.57,58.57,58.49,58.5,94900.0,47.9595,47.9595,47.894,47.9022,94900.0
2008-05-22 15:25:00,58.51,58.53,58.42,58.42,36400.0,47.9103,47.9267,47.8366,47.8366,36400.0
2008-05-22 15:30:00,58.43,58.44,58.4,58.43,27900.0,47.8448,47.853,47.8203,47.8448,27900.0
2008-05-22 15:35:00,58.43,58.48,58.39,58.48,48700.0,47.8448,47.8858,47.8121,47.8858,48700.0
2008-05-22 15:40:00,58.47,58.51,58.42,58.46,67700.0,47.8776,47.9103,47.8366,47.8694,67700.0
2008-05-22 15:45:00,58.45,58.5,58.42,58.5,80100.0,47.8612,47.9022,47.8366,47.9022,80100.0
2008-05-22 15:50:00,58.49,58.52,58.47,58.51,72200.0,47.894,47.9185,47.8776,47.9103,72200.0
2008-05-22 15:55:00,58.51,58.55,58.5,58.54,109300.0,47.9103,47.9431,47.9022,47.9349,109300.0
2008-05-22 16:00:00,58.51,58.53,58.51,58.53,5400.0,47.9103,47.9267,47.9103,47.9267,5400.0
2008-05-22 16:05:00,58.53,58.53,58.53,58.53,0.0,47.9267,47.9267,47.9267,47.9267,0.0
2008-05-22 16:10:00,58.53,58.53,58.53,58.53,0.0,47.9267,47.9267,47.9267,47.9267,0.0
2008-05-23 09:30:00,58.21,58.38,58.21,58.35,42500.0,47.6647,47.8039,47.6647,47.7793,42500.0
2008-05-23 09:35:00,58.31,58.38,58.31,58.35,20100.0,47.7466,47.8039,47.7466,47.7793,20100.0
2008-05-23 09:40:00,58.35,58.35,58.28,58.32,10800.0,47.7793,47.7793,47.722,47.7548,10800.0
2008-05-23 09:45:00,58.31,58.32,58.18,58.18,16400.0,47.7466,47.7548,47.6401,47.6401,16400.0
2008-05-23 09:50:00,58.17,58.18,58.08,58.15,9700.0,47.6319,47.6401,47.5582,47.6156,9700.0
2008-05-23 09:55:00,58.16,58.17,58.13,58.15,13600.0,47.6237,47.6319,47.5992,47.6156,13600.0
2008-05-23 10:00:00,58.14,58.2,58.11,58.19,33100.0,47.6074,47.6565,47.5828,47.6483,33100.0
2008-05-23 10:05:00,58.2,58.23,58.19,58.23,23400.0,47.6565,47.6811,47.6483,47.6811,23400.0
2008-05-23 10:10:00,58.22,58.23,58.17,58.2,20100.0,47.6729,47.6811,47.6319,47.6565,20100.0
2008-05-23 10:15:00,58.19,58.22,58.18,58.2,36100.0,47.6483,47.6729,47.6401,47.6565,36100.0
2008-05-23 10:20:00,58.21,58.24,58.18,58.2,48600.0,47.6647,47.6893,47.6401,47.6565,48600.0
2008-05-23 10:25:00,58.19,58.19,58.06,58.08,67000.0,47.6483,47.6483,47.5419,47.5582,67000.0
2008-05-23 10:30:00,58.06,58.07,58.02,58.04,84800.0,47.5419,47.55,47.5091,47.5255,84800.0
2008-05-23 10:35:00,58.04,58.04,57.91,57.96,75900.0,47.5255,47.5255,47.419,47.46,75900.0
2008-05-23 10:40:00,57.95,57.99,57.95,57.99,50800.0,47.4518,47.4845,47.4518,47.4845,50800.0
2008-05-23 10:45:00,57.98,57.98,57.94,57.95,45600.0,47.4764,47.4764,47.4436,47.4518,45600.0
2008-05-23 10:50:00,57.96,57.98,57.95,57.97,28800.0,47.46,47.4764,47.4518,47.4682,28800.0
2008-05-23 10:55:00,57.97,58.05,57.94,58.05,20400.0,47.4682,47.5337,47.4436,47.5337,20400.0
2008-05-23 11:00:00,58.04,58.04,58.01,58.04,9900.0,47.5255,47.5255,47.5009,47.5255,9900.0
2008-05-23 11:05:00,58.03,58.04,57.97,57.97,13800.0,47.5173,47.5255,47.4682,47.4682,13800.0
2008-05-23 11:10:00,57.95,57.96,57.8,57.88,13000.0,47.4518,47.46,47.329,47.3945,13000.0
2008-05-23 11:15:00,57.86,57.89,57.86,57.88,9500.0,47.3781,47.4027,47.3781,47.3945,9500.0
2008-05-23 11:20:00,57.9,57.93,57.89,57.91,11500.0,47.4108,47.4354,47.4027,47.419,11500.0
2008-05-23 11:25:00,57.9,57.92,57.84,57.85,20200.0,47.4108,47.4272,47.3617,47.3699,20200.0
2008-05-23 11:30:00,57.84,57.84,57.75,57.81,28400.0,47.3617,47.3617,47.288,47.3372,28400.0
2008-05-23 11:35:00,57.81,57.89,57.81,57.89,15600.0,47.3372,47.4027,47.3372,47.4027,15600.0
2008-05-23 11:40:00,57.89,57.91,57.89,57.89,10500.0,47.4027,47.419,47.4027,47.4027,10500.0
2008-05-23 11:45:00,57.88,57.96,57.87,57.96,48500.0,47.3945,47.46,47.3863,47.46,48500.0
2008-05-23 11:50:00,57.95,57.95,57.9,57.9,13100.0,47.4518,47.4518,47.4108,47.4108,13100.0
2008-05-23 11:55:00,57.9,57.95,57.89,57.95,12400.0,47.4108,47.4518,47.4027,47.4518,12400.0
2008-05-23 12:00:00,57.94,58.02,57.94,58.01,48400.0,47.4436,47.5091,47.4436,47.5009,48400.0
2008-05-23 12:05:00,58.02,58.03,57.96,57.96,21300.0,47.5091,47.5173,47.46,47.46,21300.0
2008-05-23 12:10:00,57.97,58.01,57.96,58.0,19800.0,47.4682,47.5009,47.46,47.4927,19800.0
2008-05-23 12:15:00,58.0,58.01,57.95,57.96,10700.0,47.4927,47.5009,47.4518,47.46,10700.0
2008-05-23 12:20:00,57.95,57.98,57.93,57.98,5600.0,47.4518,47.4764,47.4354,47.4764,5600.0
2008-05-23 12:25:00,57.98,57.98,57.94,57.95,6100.0,47.4764,47.4764,47.4436,47.4518,6100.0
2008-05-23 12:30:00,57.96,57.96,57.92,57.93,5100.0,47.46,47.46,47.4272,47.4354,5100.0
2008-05-23 12:35:00,57.93,57.93,57.87,57.87,8000.0,47.4354,47.4354,47.3863,47.3863,8000.0
2008-05-23 12:40:00,57.88,57.88,57.82,57.83,10600.0,47.3945,47.3945,47.3453,47.3535,10600.0
2008-05-23 12:45:00,57.86,57.88,57.82,57.87,23900.0,47.3781,47.3945,47.3453,47.3863,23900.0
2008-05-23 12:50:00,57.87,57.9,57.85,57.85,10800.0,47.3863,47.4108,47.3699,47.3699,10800.0
2008-05-23 12:55:00,57.85,57.87,57.76,57.8,12700.0,47.3699,47.3863,47.2962,47.329,12700.0
2008-05-23 13:00:00,57.8,57.87,57.79,57.87,25300.0,47.329,47.3863,47.3208,47.3863,25300.0
2008-05-23 13:05:00,57.85,57.9,57.85,57.9,12500.0,47.3699,47.4108,47.3699,47.4108,12500.0
2008-05-23 13:10:00,57.87,57.88,57.87,57.88,13800.0,47.3863,47.3945,47.3863,47.3945,13800.0
2008-05-23 13:15:00,57.88,57.92,57.87,57.91,13300.0,47.3945,47.4272,47.3863,47.419,13300.0
2008-05-23 13:20:00,57.92,57.92,57.87,57.89,17600.0,47.4272,47.4272,47.3863,47.4027,17600.0
2008-05-23 13:25:00,57.9,57.9,57.86,57.88,12000.0,47.4108,47.4108,47.3781,47.3945,12000.0
2008-05-23 13:30:00,57.88,58.01,57.88,57.99,23000.0,47.3945,47.5009,47.3945,47.4845,23000.0
2008-05-23 13:35:00,57.99,58.0,57.93,57.94,21600.0,47.4845,47.4927,47.4354,47.4436,21600.0
2008-05-23 13:40:00,57.94,57.98,57.94,57.98,12300.0,47.4436,47.4764,47.4436,47.4764,12300.0
2008-05-23 13:45:00,57.99,58.02,57.97,58.01,15200.0,47.4845,47.5091,47.4682,47.5009,15200.0
2008-05-23 13:50:00,57.98,57.98,57.87,57.87,11000.0,47.4764,47.4764,47.3863,47.3863,11000.0
2008-05-23 13:55:00,57.88,57.89,57.83,57.83,18600.0,47.3945,47.4027,47.3535,47.3535,18600.0
2008-05-23 14:00:00,57.84,57.88,57.83,57.86,30400.0,47.3617,47.3945,47.3535,47.3781,30400.0
2008-05-23 14:05:00,57.87,57.94,57.86,57.92,16000.0,47.3863,47.4436,47.3781,47.4272,16000.0
2008-05-23 14:10:00,57.91,57.92,57.89,57.89,27000.0,47.419,47.4272,47.4027,47.4027,27000.0
2008-05-23 14:15:00,57.89,57.99,57.87,57.95,38200.0,47.4027,47.4845,47.3863,47.4518,38200.0
2008-05-23 14:20:00,57.95,57.95,57.9,57.91,7000.0,47.4518,47.4518,47.4108,47.419,7000.0
2008-05-23 14:25:00,57.93,58.01,57.89,58.01,13700.0,47.4354,47.5009,47.4027,47.5009,13700.0
2008-05-23 14:30:00,58.01,58.03,57.99,58.02,16800.0,47.5009,47.5173,47.4845,47.5091,16800.0
2008-05-23 14:35:00,58.03,58.04,57.96,58.0,10900.0,47.5173,47.5255,47.46,47.4927,10900.0
2008-05-23 14:40:00,57.98,58.03,57.98,58.02,5600.0,47.4764,47.5173,47.4764,47.5091,5600.0
2008-05-23 14:45:00,58.03,58.13,58.03,58.13,32900.0,47.5173,47.5992,47.5173,47.5992,32900.0
2008-05-23 14:50:00,58.14,58.15,58.12,58.12,68700.0,47.6074,47.6156,47.591,47.591,68700.0
2008-05-23 14:55:00,58.12,58.15,58.05,58.05,31900.0,47.591,47.6156,47.5337,47.5337,31900.0
2008-05-23 15:00:00,58.04,58.07,58.04,58.06,16900.0,47.5255,47.55,47.5255,47.5419,16900.0
2008-05-23 15:05:00,58.06,58.1,58.06,58.09,32100.0,47.5419,47.5746,47.5419,47.5664,32100.0
2008-05-23 15:10:00,58.09,58.11,57.96,57.98,33400.0,47.5664,47.5828,47.46,47.4764,33400.0
2008-05-23 15:15:00,57.97,58.03,57.94,57.98,41900.0,47.4682,47.5173,47.4436,47.4764,41900.0
2008-05-23 15:20:00,57.99,58.03,57.96,58.01,36200.0,47.4845,47.5173,47.46,47.5009,36200.0
2008-05-23 15:25:00,58.02,58.12,58.01,58.09,47800.0,47.5091,47.591,47.5009,47.5664,47800.0
2008-05-23 15:30:00,58.1,58.17,58.1,58.14,96500.0,47.5746,47.6319,47.5746,47.6074,96500.0
2008-05-23 15:35:00,58.14,58.15,58.06,58.08,100700.0,47.6074,47.6156,47.5419,47.5582,100700.0
2008-05-23 15:40:00,58.08,58.08,58.03,58.04,74500.0,47.5582,47.5582,47.5173,47.5255,74500.0
2008-05-23 15:45:00,58.05,58.07,58.01,58.05,82300.0,47.5337,47.55,47.5009,47.5337,82300.0
2008-05-23 15:50:00,58.04,58.04,57.98,57.98,86500.0,47.5255,47.5255,47.4764,47.4764,86500.0
2008-05-23 15:55:00,57.99,58.02,57.96,58.01,100200.0,47.4845,47.5091,47.46,47.5009,100200.0
2008-05-27 09:30:00,57.93,58.07,57.91,58.01,88400.0,47.4354,47.55,47.419,47.5009,88400.0
2008-05-27 09:35:00,58.02,58.11,58.01,58.1,67600.0,47.5091,47.5828,47.5009,47.5746,67600.0
2008-05-27 09:40:00,58.11,58.13,58.09,58.1,28600.0,47.5828,47.5992,47.5664,47.5746,28600.0
2008-05-27 09:45:00,58.11,58.25,58.11,58.21,48200.0,47.5828,47.6974,47.5828,47.6647,48200.0
2008-05-27 09:50:00,58.23,58.25,58.19,58.2,47600.0,47.6811,47.6974,47.6483,47.6565,47600.0
2008-05-27 09:55:00,58.18,58.2,58.14,58.15,24100.0,47.6401,47.6565,47.6074,47.6156,24100.0
2008-05-27 10:00:00,58.15,58.35,58.11,58.34,60500.0,47.6156,47.7793,47.5828,47.7711,60500.0
2008-05-27 10:05:00,58.33,58.39,58.33,58.37,30500.0,47.7629,47.8121,47.7629,47.7957,30500.0
2008-05-27 10:10:00,58.36,58.37,58.31,58.31,36400.0,47.7875,47.7957,47.7466,47.7466,36400.0
2008-05-27 10:15:00,58.31,58.35,58.27,58.27,64800.0,47.7466,47.7793,47.7138,47.7138,64800.0
2008-05-27 10:20:00,58.28,58.29,58.25,58.26,17300.0,47.722,47.7302,47.6974,47.7056,17300.0
2008-05-27 10:25:00,58.28,58.29,58.23,58.27,21600.0,47.722,47.7302,47.6811,47.7138,21600.0
2008-05-27 10:30:00,58.28,58.32,58.23,58.23,33900.0,47.722,47.7548,47.6811,47.6811,33900.0
2008-05-27 10:35:00,58.24,58.24,58.2,58.2,22800.0,47.6893,47.6893,47.6565,47.6565,22800.0
2008-05-27 10:40:00,58.19,58.26,58.19,58.24,14200.0,47.6483,47.7056,47.6483,47.6893,14200.0
2008-05-27 10:45:00,58.24,58.29,58.23,58.28,25600.0,47.6893,47.7302,47.6811,47.722,25600.0
2008-05-27 10:50:00,58.27,58.27,58.21,58.23,47100.0,47.7138,47.7138,47.6647,47.6811,47100.0
2008-05-27 10:55:00,58.25,58.3,58.25,58.28,13800.0,47.6974,47.7384,47.6974,47.722,13800.0
2008-05-27 11:00:00,58.29,58.35,58.27,58.3,20900.0,47.7302,47.7793,47.7138,47.7384,20900.0
2008-05-27 11:05:00,58.31,58.31,58.16,58.16,30200.0,47.7466,47.7466,47.6237,47.6237,30200.0
2008-05-27 11:10:00,58.15,58.17,58.13,58.15,12500.0,47.6156,47.6319,47.5992,47.6156,12500.0
2008-05-27 11:15:00,58.14,58.15,58.1,58.14,21400.0,47.6074,47.6156,47.5746,47.6074,21400.0
2008-05-27 11:20:00,58.14,58.15,58.09,58.1,10200.0,47.6074,47.6156,47.5664,47.5746,10200.0
2008-05-27 11:25:00,58.07,58.12,58.07,58.1,21300.0,47.55,47.591,47.55,47.5746,21300.0
2008-05-27 11:30:00,58.11,58.12,58.04,58.04,24000.0,47.5828,47.591,47.5255,47.5255,24000.0
2008-05-27 11:35:00,58.03,58.11,58.03,58.08,21900.0,47.5173,47.5828,47.5173,47.5582,21900.0
2008-05-27 11:40:00,58.05,58.11,58.05,58.09,15800.0,47.5337,47.5828,47.5337,47.5664,15800.0
2008-05-27 11:45:00,58.1,58.12,58.09,58.09,10400.0,47.5746,47.591,47.5664,47.5664,10400.0
2008-05-27 11:50:00,58.09,58.09,58.03,58.05,22800.0,47.5664,47.5664,47.5173,47.5337,22800.0
2008-05-27 11:55:00,58.05,58.08,58.0,58.0,16200.0,47.5337,47.5582,47.4927,47.4927,16200.0
2008-05-27 12:00:00,58.0,58.0,57.96,57.99,21100.0,47.4927,47.4927,47.46,47.4845,21100.0
2008-05-27 12:05:00,57.98,58.02,57.95,58.01,22500.0,47.4764,47.5091,47.4518,47.5009,22500.0
2008-05-27 12:10:00,58.02,58.06,58.02,58.02,109800.0,47.5091,47.5419,47.5091,47.5091,109800.0
2008-05-27 12:15:00,58.03,58.06,58.03,58.06,1900.0,47.5173,47.5419,47.5173,47.5419,1900.0
2008-05-27 12:20:00,58.06,58.08,58.05,58.08,10800.0,47.5419,47.5582,47.5337,47.5582,10800.0
2008-05-27 12:25:00,58.08,58.1,58.07,58.08,40000.0,47.5582,47.5746,47.55,47.5582,40000.0
2008-05-27 12:30:00,58.11,58.11,58.06,58.07,2900.0,47.5828,47.5828,47.5419,47.55,2900.0
2008-05-27 12:35:00,58.09,58.09,58.07,58.08,86200.0,47.5664,47.5664,47.55,47.5582,86200.0
2008-05-27 12:40:00,58.08,58.12,58.07,58.07,114700.0,47.5582,47.591,47.55,47.55,114700.0
2008-05-27 12:45:00,58.07,58.13,58.07,58.11,105300.0,47.55,47.5992,47.55,47.5828,105300.0
2008-05-27 12:50:00,58.11,58.12,58.09,58.09,13800.0,47.5828,47.591,47.5664,47.5664,13800.0
2008-05-27 12:55:00,58.09,58.17,58.09,58.15,17300.0,47.5664,47.6319,47.5664,47.6156,17300.0
2008-05-27 13:00:00,58.15,58.15,58.1,58.11,18600.0,47.6156,47.6156,47.5746,47.5828,18600.0
2008-05-27 13:05:00,58.1,58.12,58.08,58.08,13300.0,47.5746,47.591,47.5582,47.5582,13300.0
2008-05-27 13:10:00,58.08,58.1,58.04,58.09,31900.0,47.5582,47.5746,47.5255,47.5664,31900.0
2008-05-27 13:15:00,58.1,58.11,58.08,58.1,16200.0,47.5746,47.5828,47.5582,47.5746,16200.0
2008-05-27 13:20:00,58.11,58.16,58.11,58.13,19700.0,47.5828,47.6237,47.5828,47.5992,19700.0
2008-05-27 13:25:00,58.12,58.17,58.12,58.13,22800.0,47.591,47.6319,47.591,47.5992,22800.0
2008-05-27 13:30:00,58.14,58.14,58.09,58.11,19500.0,47.6074,47.6074,47.5664,47.5828,19500.0
2008-05-27 13:35:00,58.11,58.18,58.1,58.18,32900.0,47.5828,47.6401,47.5746,47.6401,32900.0
2008-05-27 13:40:00,58.17,58.23,58.17,58.2,13800.0,47.6319,47.6811,47.6319,47.6565,13800.0
2008-05-27 13:45:00,58.19,58.2,58.17,58.18,10700.0,47.6483,47.6565,47.6319,47.6401,10700.0
2008-05-27 13:50:00,58.15,58.22,58.15,58.2,23100.0,47.6156,47.6729,47.6156,47.6565,23100.0
2008-05-27 13:55:00,58.19,58.24,58.19,58.23,33200.0,47.6483,47.6893,47.6483,47.6811,33200.0
2008-05-27 14:00:00,58.23,58.26,58.19,58.23,45700.0,47.6811,47.7056,47.6483,47.6811,45700.0
2008-05-27 14:05:00,58.24,58.25,58.2,58.21,24100.0,47.6893,47.6974,47.6565,47.6647,24100.0
2008-05-27 14:10:00,58.21,58.26,58.21,58.26,20800.0,47.6647,47.7056,47.6647,47.7056,20800.0
2008-05-27 14:15:00,58.25,58.27,58.18,58.18,47800.0,47.6974,47.7138,47.6401,47.6401,47800.0
2008-05-27 14:20:00,58.19,58.23,58.18,58.22,12700.0,47.6483,47.6811,47.6401,47.6729,12700.0
2008-05-27 14:25:00,58.22,58.27,58.18,58.18,23200.0,47.6729,47.7138,47.6401,47.6401,23200.0
2008-05-27 14:30:00,58.19,58.22,58.19,58.22,8300.0,47.6483,47.6729,47.6483,47.6729,8300.0
2008-05-27 14:35:00,58.23,58.33,58.23,58.31,24400.0,47.6811,47.7629,47.6811,47.7466,24400.0
2008-05-27 14:40:00,58.31,58.46,58.31,58.44,45400.0,47.7466,47.8694,47.7466,47.853,45400.0
2008-05-27 14:45:00,58.45,58.45,58.42,58.45,18700.0,47.8612,47.8612,47.8366,47.8612,18700.0
2008-05-27 14:50:00,58.46,58.49,58.44,58.44,20800.0,47.8694,47.894,47.853,47.853,20800.0
2008-05-27 14:55:00,58.44,58.47,58.43,58.44,26200.0,47.853,47.8776,47.8448,47.853,26200.0
2008-05-27 15:00:00,58.45,58.46,58.41,58.44,15800.0,47.8612,47.8694,47.8285,47.853,15800.0
2008-05-27 15:05:00,58.44,58.5,58.42,58.47,25500.0,47.853,47.9022,47.8366,47.8776,25500.0
2008-05-27 15:10:00,58.47,58.49,58.42,58.44,27600.0,47.8776,47.894,47.8366,47.853,27600.0
2008-05-27 15:15:00,58.44,58.47,58.42,58.44,41400.0,47.853,47.8776,47.8366,47.853,41400.0
2008-05-27 15:20:00,58.44,58.49,58.41,58.46,77100.0,47.853,47.894,47.8285,47.8694,77100.0
2008-05-27 15:25:00,58.46,58.49,58.43,58.46,95000.0,47.8694,47.894,47.8448,47.8694,95000.0
2008-05-27 15:30:00,58.48,58.55,58.48,58.54,95200.0,47.8858,47.9431,47.8858,47.9349,95200.0
2008-05-27 15:35:00,58.54,58.57,58.51,58.55,45000.0,47.9349,47.9595,47.9103,47.9431,45000.0
2008-05-27 15:40:00,58.54,58.54,58.49,58.5,80700.0,47.9349,47.9349,47.894,47.9022,80700.0
2008-05-27 15:45:00,58.5,58.51,58.44,58.45,48100.0,47.9022,47.9103,47.853,47.8612,48100.0
2008-05-27 15:50:00,58.46,58.5,58.41,58.5,60300.0,47.8694,47.9022,47.8285,47.9022,60300.0
2008-05-27 15:55:00,58.5,58.54,58.49,58.53,189800.0,47.9022,47.9349,47.894,47.9267,189800.0
2008-05-27 16:00:00,58.53,58.53,58.5,58.5,600.0,47.9267,47.9267,47.9022,47.9022,600.0
2008-05-27 16:05:00,58.5,58.5,58.5,58.5,0.0,47.9022,47.9022,47.9022,47.9022,0.0
2008-05-27 16:10:00,58.5,58.5,58.5,58.5,0.0,47.9022,47.9022,47.9022,47.9022,0.0
2008-05-28 09:30:00,58.73,58.75,58.66,58.71,24900.0,48.0905,48.1069,48.0332,48.0741,24900.0
2008-05-28 09:35:00,58.72,58.8,58.67,58.78,118500.0,48.0823,48.1478,48.0414,48.1314,118500.0
2008-05-28 09:40:00,58.76,58.82,58.72,58.73,468500.0,48.115,48.1642,48.0823,48.0905,468500.0
2008-05-28 09:45:00,58.71,58.75,58.63,58.63,50500.0,48.0741,48.1069,48.0086,48.0086,50500.0
2008-05-28 09:50:00,58.64,58.7,58.63,58.63,28300.0,48.0168,48.0659,48.0086,48.0086,28300.0
2008-05-28 09:55:00,58.65,58.69,58.61,58.67,17900.0,48.025,48.0577,47.9922,48.0414,17900.0
2008-05-28 10:00:00,58.67,58.67,58.54,58.56,79900.0,48.0414,48.0414,47.9349,47.9513,79900.0
2008-05-28 10:05:00,58.56,58.58,58.54,58.54,48000.0,47.9513,47.9677,47.9349,47.9349,48000.0
2008-05-28 10:10:00,58.55,58.6,58.51,58.58,38700.0,47.9431,47.984,47.9103,47.9677,38700.0
2008-05-28 10:15:00,58.59,58.6,58.48,58.48,37700.0,47.9758,47.984,47.8858,47.8858,37700.0
2008-05-28 10:20:00,58.48,58.51,58.43,58.51,78000.0,47.8858,47.9103,47.8448,47.9103,78000.0
2008-05-28 10:25:00,58.51,58.52,58.47,58.49,20000.0,47.9103,47.9185,47.8776,47.894,20000.0
2008-05-28 10:30:00,58.49,58.58,58.49,58.55,51700.0,47.894,47.9677,47.894,47.9431,51700.0
2008-05-28 10:35:00,58.56,58.56,58.49,58.56,20500.0,47.9513,47.9513,47.894,47.9513,20500.0
2008-05-28 10:40:00,58.56,58.62,58.55,58.61,25500.0,47.9513,48.0004,47.9431,47.9922,25500.0
2008-05-28 10:45:00,58.61,58.63,58.58,58.58,9500.0,47.9922,48.0086,47.9677,47.9677,9500.0
2008-05-28 10:50:00,58.57,58.63,58.52,58.56,42900.0,47.9595,48.0086,47.9185,47.9513,42900.0
2008-05-28 10:55:00,58.57,58.67,58.57,58.65,61900.0,47.9595,48.0414,47.9595,48.025,61900.0
2008-05-28 11:00:00,58.64,58.65,58.58,58.6,34600.0,48.0168,48.025,47.9677,47.984,34600.0
2008-05-28 11:05:00,58.6,58.63,58.58,58.6,7600.0,47.984,48.0086,47.9677,47.984,7600.0
2008-05-28 11:10:00,58.62,58.63,58.55,58.55,17500.0,48.0004,48.0086,47.9431,47.9431,17500.0
2008-05-28 11:15:00,58.55,58.59,58.54,58.56,12300.0,47.9431,47.9758,47.9349,47.9513,12300.0
2008-05-28 11:20:00,58.56,58.57,58.49,58.49,116500.0,47.9513,47.9595,47.894,47.894,116500.0
2008-05-28 11:25:00,58.48,58.51,58.48,58.51,25400.0,47.8858,47.9103,47.8858,47.9103,25400.0
2008-05-28 11:30:00,58.51,58.55,58.47,58.55,60600.0,47.9103,47.9431,47.8776,47.9431,60600.0
2008-05-28 11:35:00,58.54,58.59,58.53,58.56,47000.0,47.9349,47.9758,47.9267,47.9513,47000.0
2008-05-28 11:40:00,58.56,58.58,58.54,58.54,6900.0,47.9513,47.9677,47.9349,47.9349,6900.0
2008-05-28 11:45:00,58.53,58.56,58.52,58.55,9600.0,47.9267,47.9513,47.9185,47.9431,9600.0
2008-05-28 11:50:00,58.54,58.59,58.53,58.56,9600.0,47.9349,47.9758,47.9267,47.9513,9600.0
2008-05-28 11:55:00,58.56,58.56,58.5,58.5,20200.0,47.9513,47.9513,47.9022,47.9022,20200.0
2008-05-28 12:00:00,58.5,58.5,58.41,58.41,13600.0,47.9022,47.9022,47.8285,47.8285,13600.0
2008-05-28 12:05:00,58.41,58.44,58.36,58.38,37900.0,47.8285,47.853,47.7875,47.8039,37900.0
2008-05-28 12:10:00,58.38,58.42,58.35,58.42,17000.0,47.8039,47.8366,47.7793,47.8366,17000.0
2008-05-28 12:15:00,58.42,58.55,58.42,58.52,28700.0,47.8366,47.9431,47.8366,47.9185,28700.0
2008-05-28 12:20:00,58.51,58.55,58.51,58.53,8200.0,47.9103,47.9431,47.9103,47.9267,8200.0
2008-05-28 12:25:00,58.53,58.57,58.53,58.54,5500.0,47.9267,47.9595,47.9267,47.9349,5500.0
2008-05-28 12:30:00,58.54,58.54,58.5,58.52,9600.0,47.9349,47.9349,47.9022,47.9185,9600.0
2008-05-28 12:35:00,58.52,58.55,58.51,58.55,27900.0,47.9185,47.9431,47.9103,47.9431,27900.0
2008-05-28 12:40:00,58.54,58.55,58.52,58.55,20600.0,47.9349,47.9431,47.9185,47.9431,20600.0
2008-05-28 12:45:00,58.53,58.57,58.53,58.56,9900.0,47.9267,47.9595,47.9267,47.9513,9900.0
2008-05-28 12:50:00,58.57,58.58,58.53,58.53,7400.0,47.9595,47.9677,47.9267,47.9267,7400.0
2008-05-28 12:55:00,58.55,58.58,58.54,58.58,15100.0,47.9431,47.9677,47.9349,47.9677,15100.0
2008-05-28 13:00:00,58.57,58.58,58.55,58.57,6200.0,47.9595,47.9677,47.9431,47.9595,6200.0
2008-05-28 13:05:00,58.57,58.62,58.57,58.62,4700.0,47.9595,48.0004,47.9595,48.0004,4700.0
2008-05-28 13:10:00,58.62,58.67,58.62,58.65,18300.0,48.0004,48.0414,48.0004,48.025,18300.0
2008-05-28 13:15:00,58.65,58.7,58.65,58.69,9300.0,48.025,48.0659,48.025,48.0577,9300.0
2008-05-28 13:20:00,58.69,58.69,58.64,58.65,5100.0,48.0577,48.0577,48.0168,48.025,5100.0
2008-05-28 13:25:00,58.64,58.68,58.63,58.68,4800.0,48.0168,48.0495,48.0086,48.0495,4800.0
2008-05-28 13:30:00,58.69,58.71,58.61,58.61,24700.0,48.0577,48.0741,47.9922,47.9922,24700.0
2008-05-28 13:35:00,58.6,58.63,58.6,58.61,22100.0,47.984,48.0086,47.984,47.9922,22100.0
2008-05-28 13:40:00,58.61,58.61,58.53,58.55,28300.0,47.9922,47.9922,47.9267,47.9431,28300.0
2008-05-28 13:45:00,58.55,58.58,58.54,58.55,39800.0,47.9431,47.9677,47.9349,47.9431,39800.0
2008-05-28 13:50:00,58.54,58.56,58.5,58.56,25800.0,47.9349,47.9513,47.9022,47.9513,25800.0
2008-05-28 13:55:00,58.55,58.58,58.54,58.57,14800.0,47.9431,47.9677,47.9349,47.9595,14800.0
2008-05-28 14:00:00,58.57,58.58,58.5,58.54,30000.0,47.9595,47.9677,47.9022,47.9349,30000.0
2008-05-28 14:05:00,58.55,58.59,58.53,58.58,23000.0,47.9431,47.9758,47.9267,47.9677,23000.0
2008-05-28 14:10:00,58.58,58.61,58.58,58.6,16000.0,47.9677,47.9922,47.9677,47.984,16000.0
2008-05-28 14:15:00,58.61,58.62,58.55,58.56,35400.0,47.9922,48.0004,47.9431,47.9513,35400.0
2008-05-28 14:20:00,58.57,58.57,58.47,58.51,24400.0,47.9595,47.9595,47.8776,47.9103,24400.0
2008-05-28 14:25:00,58.54,58.57,58.53,58.53,43200.0,47.9349,47.9595,47.9267,47.9267,43200.0
2008-05-28 14:30:00,58.55,58.55,58.52,58.53,8900.0,47.9431,47.9431,47.9185,47.9267,8900.0
2008-05-28 14:35:00,58.52,58.64,58.52,58.62,15100.0,47.9185,48.0168,47.9185,48.0004,15100.0
2008-05-28 14:40:00,58.63,58.65,58.61,58.64,30400.0,48.0086,48.025,47.9922,48.0168,30400.0
2008-05-28 14:45:00,58.64,58.67,58.62,58.64,19900.0,48.0168,48.0414,48.0004,48.0168,19900.0
2008-05-28 14:50:00,58.63,58.63,58.6,58.61,20800.0,48.0086,48.0086,47.984,47.9922,20800.0
2008-05-28 14:55:00,58.61,58.61,58.56,58.59,46900.0,47.9922,47.9922,47.9513,47.9758,46900.0
2008-05-28 15:00:00,58.59,58.68,58.59,58.67,84100.0,47.9758,48.0495,47.9758,48.0414,84100.0
2008-05-28 15:05:00,58.66,58.67,58.64,58.65,33600.0,48.0332,48.0414,48.0168,48.025,33600.0
2008-05-28 15:10:00,58.65,58.65,58.6,58.61,44700.0,48.025,48.025,47.984,47.9922,44700.0
2008-05-28 15:15:00,58.61,58.66,58.6,58.66,49000.0,47.9922,48.0332,47.984,48.0332,49000.0
2008-05-28 15:20:00,58.66,58.68,58.62,58.66,58800.0,48.0332,48.0495,48.0004,48.0332,58800.0
2008-05-28 15:25:00,58.66,58.82,58.66,58.79,79100.0,48.0332,48.1642,48.0332,48.1396,79100.0
2008-05-28 15:30:00,58.79,58.85,58.79,58.83,51800.0,48.1396,48.1887,48.1396,48.1724,51800.0
2008-05-28 15:35:00,58.81,58.82,58.73,58.78,87400.0,48.156,48.1642,48.0905,48.1314,87400.0
2008-05-28 15:40:00,58.78,58.79,58.72,58.73,108100.0,48.1314,48.1396,48.0823,48.0905,108100.0
2008-05-28 15:45:00,58.73,58.84,58.72,58.83,101200.0,48.0905,48.1806,48.0823,48.1724,101200.0
2008-05-28 15:50:00,58.83,58.89,58.79,58.88,110100.0,48.1724,48.2215,48.1396,48.2133,110100.0
2008-05-28 15:55:00,58.87,58.87,58.84,58.85,81500.0,48.2051,48.2051,48.1806,48.1887,81500.0
2008-05-28 16:00:00,58.93,58.93,58.85,58.85,9100.0,48.2543,48.2543,48.1887,48.1887,9100.0
2008-05-28 16:05:00,58.85,58.85,58.85,58.85,0.0,48.1887,48.1887,48.1887,48.1887,0.0
2008-05-28 16:10:00,58.85,58.85,58.85,58.85,0.0,48.1887,48.1887,48.1887,48.1887,0.0
2008-05-29 09:30:00,58.9,58.9,58.74,58.88,30400.0,48.2297,48.2297,48.0987,48.2133,30400.0
2008-05-29 09:35:00,58.9,58.95,58.87,58.92,12700.0,48.2297,48.2706,48.2051,48.2461,12700.0
2008-05-29 09:40:00,58.92,59.01,58.92,58.99,39200.0,48.2461,48.3198,48.2461,48.3034,39200.0
2008-05-29 09:45:00,58.99,59.06,58.99,59.06,23400.0,48.3034,48.3607,48.3034,48.3607,23400.0
2008-05-29 09:50:00,59.05,59.06,58.98,59.0,11600.0,48.3525,48.3607,48.2952,48.3116,11600.0
2008-05-29 09:55:00,59.01,59.03,58.99,59.02,7100.0,48.3198,48.3361,48.3034,48.3279,7100.0
2008-05-29 10:00:00,59.05,59.05,58.92,58.92,26500.0,48.3525,48.3525,48.2461,48.2461,26500.0
2008-05-29 10:05:00,58.89,58.94,58.89,58.94,30000.0,48.2215,48.2624,48.2215,48.2624,30000.0
2008-05-29 10:10:00,58.93,58.93,58.84,58.87,12400.0,48.2543,48.2543,48.1806,48.2051,12400.0
2008-05-29 10:15:00,58.89,59.02,58.87,59.0,21700.0,48.2215,48.3279,48.2051,48.3116,21700.0
2008-05-29 10:20:00,58.99,59.06,58.98,59.04,11300.0,48.3034,48.3607,48.2952,48.3443,11300.0
2008-05-29 10:25:00,59.04,59.08,59.03,59.03,14300.0,48.3443,48.3771,48.3361,48.3361,14300.0
2008-05-29 10:30:00,59.03,59.03,58.82,58.93,59800.0,48.3361,48.3361,48.1642,48.2543,59800.0
2008-05-29 10:35:00,58.91,59.02,58.9,58.98,33600.0,48.2379,48.3279,48.2297,48.2952,33600.0
2008-05-29 10:40:00,58.98,59.04,58.96,59.04,25500.0,48.2952,48.3443,48.2788,48.3443,25500.0
2008-05-29 10:45:00,59.04,59.15,59.03,59.14,17000.0,48.3443,48.4344,48.3361,48.4262,17000.0
2008-05-29 10:50:00,59.13,59.16,59.11,59.14,49600.0,48.418,48.4426,48.4016,48.4262,49600.0
2008-05-29 10:55:00,59.14,59.18,59.12,59.12,18900.0,48.4262,48.459,48.4098,48.4098,18900.0
2008-05-29 11:00:00,59.11,59.15,59.06,59.08,25000.0,48.4016,48.4344,48.3607,48.3771,25000.0
2008-05-29 11:05:00,59.08,59.15,59.07,59.14,65200.0,48.3771,48.4344,48.3689,48.4262,65200.0
2008-05-29 11:10:00,59.15,59.18,59.12,59.15,21200.0,48.4344,48.459,48.4098,48.4344,21200.0
2008-05-29 11:15:00,59.19,59.19,59.13,59.14,22200.0,48.4672,48.4672,48.418,48.4262,22200.0
2008-05-29 11:20:00,59.14,59.15,59.1,59.12,13800.0,48.4262,48.4344,48.3935,48.4098,13800.0
2008-05-29 11:25:00,59.12,59.16,59.1,59.12,14300.0,48.4098,48.4426,48.3935,48.4098,14300.0
2008-05-29 11:30:00,59.12,59.15,59.1,59.12,11900.0,48.4098,48.4344,48.3935,48.4098,11900.0
2008-05-29 11:35:00,59.11,59.16,59.11,59.12,27100.0,48.4016,48.4426,48.4016,48.4098,27100.0
2008-05-29 11:40:00,59.12,59.16,59.11,59.12,15800.0,48.4098,48.4426,48.4016,48.4098,15800.0
2008-05-29 11:45:00,59.14,59.21,59.14,59.21,16900.0,48.4262,48.4835,48.4262,48.4835,16900.0
2008-05-29 11:50:00,59.2,59.24,59.19,59.22,22600.0,48.4753,48.5081,48.4672,48.4917,22600.0
2008-05-29 11:55:00,59.23,59.26,59.22,59.23,12600.0,48.4999,48.5245,48.4917,48.4999,12600.0
2008-05-29 12:00:00,59.23,59.24,59.2,59.21,17000.0,48.4999,48.5081,48.4753,48.4835,17000.0
2008-05-29 12:05:00,59.2,59.23,59.19,59.2,7600.0,48.4753,48.4999,48.4672,48.4753,7600.0
2008-05-29 12:10:00,59.21,59.25,59.21,59.23,17300.0,48.4835,48.5163,48.4835,48.4999,17300.0
2008-05-29 12:15:00,59.22,59.23,59.19,59.22,23700.0,48.4917,48.4999,48.4672,48.4917,23700.0
2008-05-29 12:20:00,59.24,59.24,59.2,59.21,34900.0,48.5081,48.5081,48.4753,48.4835,34900.0
2008-05-29 12:25:00,59.22,59.26,59.21,59.24,11600.0,48.4917,48.5245,48.4835,48.5081,11600.0
2008-05-29 12:30:00,59.25,59.33,59.24,59.33,20400.0,48.5163,48.5818,48.5081,48.5818,20400.0
2008-05-29 12:35:00,59.33,59.42,59.32,59.42,35700.0,48.5818,48.6555,48.5736,48.6555,35700.0
2008-05-29 12:40:00,59.42,59.44,59.41,59.41,15000.0,48.6555,48.6719,48.6473,48.6473,15000.0
2008-05-29 12:45:00,59.42,59.43,59.4,59.42,22200.0,48.6555,48.6637,48.6391,48.6555,22200.0
2008-05-29 12:50:00,59.42,59.43,59.39,59.39,15300.0,48.6555,48.6637,48.6309,48.6309,15300.0
2008-05-29 12:55:00,59.39,59.42,59.39,59.42,23300.0,48.6309,48.6555,48.6309,48.6555,23300.0
2008-05-29 13:00:00,59.41,59.44,59.41,59.43,20000.0,48.6473,48.6719,48.6473,48.6637,20000.0
2008-05-29 13:05:00,59.44,59.46,59.42,59.42,24300.0,48.6719,48.6882,48.6555,48.6555,24300.0
2008-05-29 13:10:00,59.42,59.43,59.4,59.42,26000.0,48.6555,48.6637,48.6391,48.6555,26000.0
2008-05-29 13:15:00,59.41,59.42,59.36,59.38,26100.0,48.6473,48.6555,48.6064,48.6227,26100.0
2008-05-29 13:20:00,59.39,59.39,59.35,59.35,12500.0,48.6309,48.6309,48.5982,48.5982,12500.0
2008-05-29 13:25:00,59.37,59.38,59.36,59.36,5400.0,48.6145,48.6227,48.6064,48.6064,5400.0
2008-05-29 13:30:00,59.37,59.4,59.34,59.39,14900.0,48.6145,48.6391,48.59,48.6309,14900.0
2008-05-29 13:35:00,59.4,59.4,59.39,59.4,4500.0,48.6391,48.6391,48.6309,48.6391,4500.0
2008-05-29 13:40:00,59.4,59.42,59.38,59.39,37600.0,48.6391,48.6555,48.6227,48.6309,37600.0
2008-05-29 13:45:00,59.39,59.44,59.37,59.42,19700.0,48.6309,48.6719,48.6145,48.6555,19700.0
2008-05-29 13:50:00,59.41,59.41,59.39,59.4,21200.0,48.6473,48.6473,48.6309,48.6391,21200.0
2008-05-29 13:55:00,59.4,59.42,59.35,59.36,27100.0,48.6391,48.6555,48.5982,48.6064,27100.0
2008-05-29 14:00:00,59.37,59.4,59.36,59.36,21500.0,48.6145,48.6391,48.6064,48.6064,21500.0
2008-05-29 14:05:00,59.35,59.4,59.35,59.35,27500.0,48.5982,48.6391,48.5982,48.5982,27500.0
2008-05-29 14:10:00,59.35,59.41,59.34,59.41,19800.0,48.5982,48.6473,48.59,48.6473,19800.0
2008-05-29 14:15:00,59.41,59.47,59.41,59.47,58500.0,48.6473,48.6964,48.6473,48.6964,58500.0
2008-05-29 14:20:00,59.48,59.52,59.48,59.48,34300.0,48.7046,48.7374,48.7046,48.7046,34300.0
2008-05-29 14:25:00,59.48,59.48,59.41,59.41,25600.0,48.7046,48.7046,48.6473,48.6473,25600.0
2008-05-29 14:30:00,59.43,59.43,59.4,59.43,8900.0,48.6637,48.6637,48.6391,48.6637,8900.0
2008-05-29 14:35:00,59.43,59.43,59.33,59.34,19100.0,48.6637,48.6637,48.5818,48.59,19100.0
2008-05-29 14:40:00,59.33,59.36,59.32,59.36,7400.0,48.5818,48.6064,48.5736,48.6064,7400.0
2008-05-29 14:45:00,59.36,59.36,59.3,59.35,20800.0,48.6064,48.6064,48.5572,48.5982,20800.0
2008-05-29 14:50:00,59.36,59.42,59.35,59.4,18700.0,48.6064,48.6555,48.5982,48.6391,18700.0
2008-05-29 14:55:00,59.38,59.39,59.27,59.31,23000.0,48.6227,48.6309,48.5327,48.5654,23000.0
2008-05-29 15:00:00,59.31,59.31,59.24,59.26,47600.0,48.5654,48.5654,48.5081,48.5245,47600.0
2008-05-29 15:05:00,59.26,59.3,59.25,59.28,20500.0,48.5245,48.5572,48.5163,48.5408,20500.0
2008-05-29 15:10:00,59.28,59.32,59.26,59.26,11000.0,48.5408,48.5736,48.5245,48.5245,11000.0
2008-05-29 15:15:00,59.27,59.28,59.21,59.26,24200.0,48.5327,48.5408,48.4835,48.5245,24200.0
2008-05-29 15:20:00,59.27,59.3,59.19,59.19,27500.0,48.5327,48.5572,48.4672,48.4672,27500.0
2008-05-29 15:25:00,59.21,59.22,59.16,59.18,17100.0,48.4835,48.4917,48.4426,48.459,17100.0
2008-05-29 15:30:00,59.19,59.25,59.19,59.22,32500.0,48.4672,48.5163,48.4672,48.4917,32500.0
2008-05-29 15:35:00,59.22,59.24,59.17,59.24,108600.0,48.4917,48.5081,48.4508,48.5081,108600.0
2008-05-29 15:40:00,59.24,59.24,59.15,59.19,135900.0,48.5081,48.5081,48.4344,48.4672,135900.0
2008-05-29 15:45:00,59.19,59.26,59.19,59.24,85000.0,48.4672,48.5245,48.4672,48.5081,85000.0
2008-05-29 15:50:00,59.24,59.28,59.19,59.21,100100.0,48.5081,48.5408,48.4672,48.4835,100100.0
2008-05-29 15:55:00,59.21,59.23,59.18,59.18,101000.0,48.4835,48.4999,48.459,48.459,101000.0
2008-05-29 16:00:00,59.16,59.19,59.16,59.19,2400.0,48.4426,48.4672,48.4426,48.4672,2400.0
2008-05-29 16:05:00,59.19,59.19,59.19,59.19,0.0,48.4672,48.4672,48.4672,48.4672,0.0
2008-05-29 16:10:00,59.19,59.19,59.19,59.19,0.0,48.4672,48.4672,48.4672,48.4672,0.0
2008-05-30 09:30:00,59.31,59.41,59.3,59.37,44100.0,48.5654,48.6473,48.5572,48.6145,44100.0
2008-05-30 09:35:00,59.38,59.4,59.33,59.38,22100.0,48.6227,48.6391,48.5818,48.6227,22100.0
2008-05-30 09:40:00,59.37,59.42,59.36,59.4,15400.0,48.6145,48.6555,48.6064,48.6391,15400.0
2008-05-30 09:45:00,59.41,59.45,59.36,59.4,32200.0,48.6473,48.68,48.6064,48.6391,32200.0
2008-05-30 09:50:00,59.4,59.49,59.37,59.47,28400.0,48.6391,48.7128,48.6145,48.6964,28400.0
2008-05-30 09:55:00,59.47,59.48,59.37,59.41,24100.0,48.6964,48.7046,48.6145,48.6473,24100.0
2008-05-30 10:00:00,59.39,59.41,59.36,59.38,15300.0,48.6309,48.6473,48.6064,48.6227,15300.0
2008-05-30 10:05:00,59.41,59.42,59.36,59.37,25400.0,48.6473,48.6555,48.6064,48.6145,25400.0
2008-05-30 10:10:00,59.38,59.43,59.38,59.42,15900.0,48.6227,48.6637,48.6227,48.6555,15900.0
2008-05-30 10:15:00,59.43,59.44,59.4,59.43,36000.0,48.6637,48.6719,48.6391,48.6637,36000.0
2008-05-30 10:20:00,59.43,59.51,59.43,59.51,22800.0,48.6637,48.7292,48.6637,48.7292,22800.0
2008-05-30 10:25:00,59.54,59.57,59.53,59.56,26400.0,48.7537,48.7783,48.7456,48.7701,26400.0
2008-05-30 10:30:00,59.56,59.56,59.5,59.51,17800.0,48.7701,48.7701,48.721,48.7292,17800.0
2008-05-30 10:35:00,59.52,59.54,59.51,59.53,10200.0,48.7374,48.7537,48.7292,48.7456,10200.0
2008-05-30 10:40:00,59.55,59.56,59.51,59.53,10000.0,48.7619,48.7701,48.7292,48.7456,10000.0
2008-05-30 10:45:00,59.53,59.55,59.5,59.52,11600.0,48.7456,48.7619,48.721,48.7374,11600.0
2008-05-30 10:50:00,59.52,59.53,59.45,59.47,17400.0,48.7374,48.7456,48.68,48.6964,17400.0
2008-05-30 10:55:00,59.47,59.48,59.43,59.46,16400.0,48.6964,48.7046,48.6637,48.6882,16400.0
2008-05-30 11:00:00,59.47,59.48,59.45,59.48,22000.0,48.6964,48.7046,48.68,48.7046,22000.0
2008-05-30 11:05:00,59.47,59.49,59.41,59.41,9800.0,48.6964,48.7128,48.6473,48.6473,9800.0
2008-05-30 11:10:00,59.41,59.42,59.37,59.38,68600.0,48.6473,48.6555,48.6145,48.6227,68600.0
2008-05-30 11:15:00,59.38,59.43,59.38,59.42,15000.0,48.6227,48.6637,48.6227,48.6555,15000.0
2008-05-30 11:20:00,59.42,59.45,59.41,59.44,26500.0,48.6555,48.68,48.6473,48.6719,26500.0
2008-05-30 11:25:00,59.45,59.45,59.4,59.4,13100.0,48.68,48.68,48.6391,48.6391,13100.0
2008-05-30 11:30:00,59.4,59.47,59.4,59.47,24700.0,48.6391,48.6964,48.6391,48.6964,24700.0
2008-05-30 11:35:00,59.47,59.48,59.44,59.45,13400.0,48.6964,48.7046,48.6719,48.68,13400.0
2008-05-30 11:40:00,59.45,59.51,59.45,59.48,13600.0,48.68,48.7292,48.68,48.7046,13600.0
2008-05-30 11:45:00,59.49,59.5,59.46,59.48,13800.0,48.7128,48.721,48.6882,48.7046,13800.0
2008-05-30 11:50:00,59.48,59.53,59.46,59.53,25600.0,48.7046,48.7456,48.6882,48.7456,25600.0
2008-05-30 11:55:00,59.53,59.55,59.53,59.55,3600.0,48.7456,48.7619,48.7456,48.7619,3600.0
2008-05-30 12:00:00,59.54,59.54,59.52,59.53,6300.0,48.7537,48.7537,48.7374,48.7456,6300.0
2008-05-30 12:05:00,59.53,59.54,59.51,59.53,8800.0,48.7456,48.7537,48.7292,48.7456,8800.0
2008-05-30 12:10:00,59.52,59.53,59.51,59.51,3700.0,48.7374,48.7456,48.7292,48.7292,3700.0
2008-05-30 12:15:00,59.51,59.51,59.49,59.5,14700.0,48.7292,48.7292,48.7128,48.721,14700.0
2008-05-30 12:20:00,59.51,59.52,59.49,59.51,13100.0,48.7292,48.7374,48.7128,48.7292,13100.0
2008-05-30 12:25:00,59.51,59.55,59.51,59.54,11000.0,48.7292,48.7619,48.7292,48.7537,11000.0
2008-05-30 12:30:00,59.55,59.58,59.55,59.58,24700.0,48.7619,48.7865,48.7619,48.7865,24700.0
2008-05-30 12:35:00,59.58,59.59,59.56,59.57,8500.0,48.7865,48.7947,48.7701,48.7783,8500.0
2008-05-30 12:40:00,59.58,59.58,59.57,59.58,5700.0,48.7865,48.7865,48.7783,48.7865,5700.0
2008-05-30 12:45:00,59.57,59.59,59.56,59.57,5700.0,48.7783,48.7947,48.7701,48.7783,5700.0
2008-05-30 12:50:00,59.57,59.59,59.57,59.57,11100.0,48.7783,48.7947,48.7783,48.7783,11100.0
2008-05-30 12:55:00,59.56,59.57,59.55,59.57,7900.0,48.7701,48.7783,48.7619,48.7783,7900.0
2008-05-30 13:00:00,59.58,59.59,59.57,59.58,7000.0,48.7865,48.7947,48.7783,48.7865,7000.0
2008-05-30 13:05:00,59.58,59.58,59.55,59.56,54600.0,48.7865,48.7865,48.7619,48.7701,54600.0
2008-05-30 13:10:00,59.56,59.56,59.52,59.52,30700.0,48.7701,48.7701,48.7374,48.7374,30700.0
2008-05-30 13:15:00,59.53,59.53,59.51,59.51,10800.0,48.7456,48.7456,48.7292,48.7292,10800.0
2008-05-30 13:20:00,59.52,59.58,59.52,59.58,4600.0,48.7374,48.7865,48.7374,48.7865,4600.0
2008-05-30 13:25:00,59.58,59.59,59.57,59.59,5900.0,48.7865,48.7947,48.7783,48.7947,5900.0
2008-05-30 13:30:00,59.58,59.59,59.57,59.57,3200.0,48.7865,48.7947,48.7783,48.7783,3200.0
2008-05-30 13:35:00,59.58,59.59,59.56,59.59,13700.0,48.7865,48.7947,48.7701,48.7947,13700.0
2008-05-30 13:40:00,59.59,59.6,59.58,59.59,18200.0,48.7947,48.8029,48.7865,48.7947,18200.0
2008-05-30 13:45:00,59.61,59.62,59.59,59.61,12900.0,48.8111,48.8193,48.7947,48.8111,12900.0
2008-05-30 13:50:00,59.62,59.65,59.59,59.6,13600.0,48.8193,48.8438,48.7947,48.8029,13600.0
2008-05-30 13:55:00,59.6,59.61,59.59,59.6,7700.0,48.8029,48.8111,48.7947,48.8029,7700.0
2008-05-30 14:00:00,59.6,59.6,59.55,59.55,8400.0,48.8029,48.8029,48.7619,48.7619,8400.0
2008-05-30 14:05:00,59.55,59.57,59.54,59.54,16400.0,48.7619,48.7783,48.7537,48.7537,16400.0
2008-05-30 14:10:00,59.55,59.55,59.53,59.55,6200.0,48.7619,48.7619,48.7456,48.7619,6200.0
2008-05-30 14:15:00,59.55,59.56,59.54,59.54,17000.0,48.7619,48.7701,48.7537,48.7537,17000.0
2008-05-30 14:20:00,59.54,59.57,59.53,59.53,10200.0,48.7537,48.7783,48.7456,48.7456,10200.0
2008-05-30 14:25:00,59.55,59.57,59.53,59.53,12600.0,48.7619,48.7783,48.7456,48.7456,12600.0
2008-05-30 14:30:00,59.54,59.58,59.54,59.56,15000.0,48.7537,48.7865,48.7537,48.7701,15000.0
2008-05-30 14:35:00,59.56,59.56,59.55,59.56,5700.0,48.7701,48.7701,48.7619,48.7701,5700.0
2008-05-30 14:40:00,59.56,59.61,59.56,59.6,5000.0,48.7701,48.8111,48.7701,48.8029,5000.0
2008-05-30 14:45:00,59.61,59.62,59.56,59.57,6100.0,48.8111,48.8193,48.7701,48.7783,6100.0
2008-05-30 14:50:00,59.58,59.63,59.58,59.63,9000.0,48.7865,48.8274,48.7865,48.8274,9000.0
2008-05-30 14:55:00,59.62,59.67,59.62,59.64,11000.0,48.8193,48.8602,48.8193,48.8356,11000.0
2008-05-30 15:00:00,59.64,59.67,59.63,59.67,29800.0,48.8356,48.8602,48.8274,48.8602,29800.0
2008-05-30 15:05:00,59.67,59.68,59.62,59.63,48800.0,48.8602,48.8684,48.8193,48.8274,48800.0
2008-05-30 15:10:00,59.63,59.64,59.62,59.63,47000.0,48.8274,48.8356,48.8193,48.8274,47000.0
2008-05-30 15:15:00,59.63,59.63,59.5,59.52,69000.0,48.8274,48.8274,48.721,48.7374,69000.0
2008-05-30 15:20:00,59.52,59.55,59.51,59.54,86100.0,48.7374,48.7619,48.7292,48.7537,86100.0
2008-05-30 15:25:00,59.54,59.56,59.52,59.56,56800.0,48.7537,48.7701,48.7374,48.7701,56800.0
2008-05-30 15:30:00,59.56,59.6,59.55,59.57,92500.0,48.7701,48.8029,48.7619,48.7783,92500.0
2008-05-30 15:35:00,59.55,59.57,59.5,59.57,75600.0,48.7619,48.7783,48.721,48.7783,75600.0
2008-05-30 15:40:00,59.55,59.56,59.52,59.52,114800.0,48.7619,48.7701,48.7374,48.7374,114800.0
2008-05-30 15:45:00,59.51,59.61,59.51,59.59,214400.0,48.7292,48.8111,48.7292,48.7947,214400.0
2008-05-30 15:50:00,59.6,59.63,59.59,59.62,220300.0,48.8029,48.8274,48.7947,48.8193,220300.0
2008-05-30 15:55:00,59.6,59.6,59.4,59.4,253800.0,48.8029,48.8029,48.6391,48.6391,253800.0
2008-06-02 09:30:00,59.34,59.43,59.27,59.34,60000.0,48.59,48.6637,48.5327,48.59,60000.0
2008-06-02 09:35:00,59.34,59.34,59.27,59.28,35700.0,48.59,48.59,48.5327,48.5408,35700.0
2008-06-02 09:40:00,59.29,59.3,59.15,59.16,385500.0,48.549,48.5572,48.4344,48.4426,385500.0
2008-06-02 09:45:00,59.17,59.19,59.14,59.18,85600.0,48.4508,48.4672,48.4262,48.459,85600.0
2008-06-02 09:50:00,59.17,59.17,59.01,59.01,142700.0,48.4508,48.4508,48.3198,48.3198,142700.0
2008-06-02 09:55:00,59.01,59.08,59.01,59.06,14100.0,48.3198,48.3771,48.3198,48.3607,14100.0
2008-06-02 10:00:00,59.06,59.13,59.04,59.09,75700.0,48.3607,48.418,48.3443,48.3853,75700.0
2008-06-02 10:05:00,59.1,59.12,59.0,59.0,25900.0,48.3935,48.4098,48.3116,48.3116,25900.0
2008-06-02 10:10:00,59.01,59.01,58.92,58.93,14700.0,48.3198,48.3198,48.2461,48.2543,14700.0
2008-06-02 10:15:00,58.93,58.96,58.93,58.96,27300.0,48.2543,48.2788,48.2543,48.2788,27300.0
2008-06-02 10:20:00,58.94,58.97,58.89,58.92,28300.0,48.2624,48.287,48.2215,48.2461,28300.0
2008-06-02 10:25:00,58.92,58.96,58.89,58.93,18100.0,48.2461,48.2788,48.2215,48.2543,18100.0
2008-06-02 10:30:00,58.93,58.93,58.85,58.88,20200.0,48.2543,48.2543,48.1887,48.2133,20200.0
2008-06-02 10:35:00,58.87,58.92,58.87,58.9,15200.0,48.2051,48.2461,48.2051,48.2297,15200.0
2008-06-02 10:40:00,58.92,58.95,58.91,58.92,14200.0,48.2461,48.2706,48.2379,48.2461,14200.0
2008-06-02 10:45:00,58.92,58.97,58.92,58.96,11500.0,48.2461,48.287,48.2461,48.2788,11500.0
2008-06-02 10:50:00,58.97,59.0,58.94,58.99,13200.0,48.287,48.3116,48.2624,48.3034,13200.0
2008-06-02 10:55:00,58.99,59.0,58.95,58.95,15300.0,48.3034,48.3116,48.2706,48.2706,15300.0
2008-06-02 11:00:00,58.95,58.97,58.89,58.89,19300.0,48.2706,48.287,48.2215,48.2215,19300.0
2008-06-02 11:05:00,58.89,58.95,58.89,58.95,17000.0,48.2215,48.2706,48.2215,48.2706,17000.0
2008-06-02 11:10:00,58.97,58.98,58.94,58.95,5400.0,48.287,48.2952,48.2624,48.2706,5400.0
2008-06-02 11:15:00,58.95,58.98,58.92,58.97,8700.0,48.2706,48.2952,48.2461,48.287,8700.0
2008-06-02 11:20:00,58.96,58.96,58.87,58.91,28300.0,48.2788,48.2788,48.2051,48.2379,28300.0
2008-06-02 11:25:00,58.91,58.95,58.87,58.9,41100.0,48.2379,48.2706,48.2051,48.2297,41100.0
2008-06-02 11:30:00,58.9,58.91,58.84,58.89,9300.0,48.2297,48.2379,48.1806,48.2215,9300.0
2008-06-02 11:35:00,58.9,58.9,58.81,58.85,27000.0,48.2297,48.2297,48.156,48.1887,27000.0
2008-06-02 11:40:00,58.85,58.9,58.85,58.89,36400.0,48.1887,48.2297,48.1887,48.2215,36400.0
2008-06-02 11:45:00,58.91,58.91,58.85,58.89,21300.0,48.2379,48.2379,48.1887,48.2215,21300.0
2008-06-02 11:50:00,58.89,58.93,58.88,58.91,11500.0,48.2215,48.2543,48.2133,48.2379,11500.0
2008-06-02 11:55:00,58.92,58.96,58.9,58.95,23700.0,48.2461,48.2788,48.2297,48.2706,23700.0
2008-06-02 12:00:00,58.95,58.95,58.9,58.94,21200.0,48.2706,48.2706,48.2297,48.2624,21200.0
2008-06-02 12:05:00,58.94,58.98,58.93,58.95,8800.0,48.2624,48.2952,48.2543,48.2706,8800.0
2008-06-02 12:10:00,58.94,58.97,58.93,58.96,6700.0,48.2624,48.287,48.2543,48.2788,6700.0
2008-06-02 12:15:00,58.93,58.96,58.91,58.93,5000.0,48.2543,48.2788,48.2379,48.2543,5000.0
2008-06-02 12:20:00,58.93,58.95,58.92,58.95,5100.0,48.2543,48.2706,48.2461,48.2706,5100.0
2008-06-02 12:25:00,58.94,58.96,58.88,58.89,11800.0,48.2624,48.2788,48.2133,48.2215,11800.0
2008-06-02 12:30:00,58.88,58.9,58.79,58.79,24700.0,48.2133,48.2297,48.1396,48.1396,24700.0
2008-06-02 12:35:00,58.78,58.78,58.64,58.66,28500.0,48.1314,48.1314,48.0168,48.0332,28500.0
2008-06-02 12:40:00,58.67,58.67,58.56,58.63,43600.0,48.0414,48.0414,47.9513,48.0086,43600.0
2008-06-02 12:45:00,58.63,58.64,58.58,58.58,36800.0,48.0086,48.0168,47.9677,47.9677,36800.0
2008-06-02 12:50:00,58.57,58.64,58.57,58.62,24400.0,47.9595,48.0168,47.9595,48.0004,24400.0
2008-06-02 12:55:00,58.61,58.66,58.57,58.57,60600.0,47.9922,48.0332,47.9595,47.9595,60600.0
2008-06-02 13:00:00,58.57,58.61,58.56,58.6,35000.0,47.9595,47.9922,47.9513,47.984,35000.0
2008-06-02 13:05:00,58.61,58.62,58.56,58.62,47900.0,47.9922,48.0004,47.9513,48.0004,47900.0
2008-06-02 13:10:00,58.63,58.67,58.61,58.66,16600.0,48.0086,48.0414,47.9922,48.0332,16600.0
2008-06-02 13:15:00,58.66,58.66,58.62,58.64,28600.0,48.0332,48.0332,48.0004,48.0168,28600.0
2008-06-02 13:20:00,58.63,58.67,58.61,58.66,19200.0,48.0086,48.0414,47.9922,48.0332,19200.0
2008-06-02 13:25:00,58.66,58.66,58.63,58.65,18600.0,48.0332,48.0332,48.0086,48.025,18600.0
2008-06-02 13:30:00,58.65,58.65,58.61,58.63,26200.0,48.025,48.025,47.9922,48.0086,26200.0
2008-06-02 13:35:00,58.63,58.68,58.63,58.68,14800.0,48.0086,48.0495,48.0086,48.0495,14800.0
2008-06-02 13:40:00,58.68,58.72,58.68,58.68,23800.0,48.0495,48.0823,48.0495,48.0495,23800.0
2008-06-02 13:45:00,58.68,58.71,58.65,58.65,22700.0,48.0495,48.0741,48.025,48.025,22700.0
2008-06-02 13:50:00,58.66,58.71,58.65,58.7,15300.0,48.0332,48.0741,48.025,48.0659,15300.0
2008-06-02 13:55:00,58.69,58.72,58.67,58.72,13000.0,48.0577,48.0823,48.0414,48.0823,13000.0
2008-06-02 14:00:00,58.73,58.74,58.68,58.68,17500.0,48.0905,48.0987,48.0495,48.0495,17500.0
2008-06-02 14:05:00,58.67,58.76,58.67,58.75,53000.0,48.0414,48.115,48.0414,48.1069,53000.0
2008-06-02 14:10:00,58.75,58.79,58.73,58.74,26300.0,48.1069,48.1396,48.0905,48.0987,26300.0
2008-06-02 14:15:00,58.74,58.77,58.73,58.74,32600.0,48.0987,48.1232,48.0905,48.0987,32600.0
2008-06-02 14:20:00,58.74,58.78,58.71,58.73,30900.0,48.0987,48.1314,48.0741,48.0905,30900.0
2008-06-02 14:25:00,58.72,58.77,58.7,58.76,29700.0,48.0823,48.1232,48.0659,48.115,29700.0
2008-06-02 14:30:00,58.77,58.8,58.71,58.72,41700.0,48.1232,48.1478,48.0741,48.0823,41700.0
2008-06-02 14:35:00,58.72,58.78,58.71,58.72,26200.0,48.0823,48.1314,48.0741,48.0823,26200.0
2008-06-02 14:40:00,58.72,58.73,58.7,58.71,17900.0,48.0823,48.0905,48.0659,48.0741,17900.0
2008-06-02 14:45:00,58.71,58.74,58.71,58.73,22400.0,48.0741,48.0987,48.0741,48.0905,22400.0
2008-06-02 14:50:00,58.73,58.74,58.7,58.71,20000.0,48.0905,48.0987,48.0659,48.0741,20000.0
2008-06-02 14:55:00,58.71,58.76,58.69,58.69,51500.0,48.0741,48.115,48.0577,48.0577,51500.0
2008-06-02 15:00:00,58.69,58.73,58.69,58.72,48100.0,48.0577,48.0905,48.0577,48.0823,48100.0
2008-06-02 15:05:00,58.71,58.71,58.64,58.66,67100.0,48.0741,48.0741,48.0168,48.0332,67100.0
2008-06-02 15:10:00,58.66,58.74,58.65,58.67,103800.0,48.0332,48.0987,48.025,48.0414,103800.0
2008-06-02 15:15:00,58.66,58.68,58.63,58.65,71200.0,48.0332,48.0495,48.0086,48.025,71200.0
2008-06-02 15:20:00,58.65,58.69,58.63,58.65,79900.0,48.025,48.0577,48.0086,48.025,79900.0
2008-06-02 15:25:00,58.66,58.85,58.66,58.82,100300.0,48.0332,48.1887,48.0332,48.1642,100300.0
2008-06-02 15:30:00,58.82,58.86,58.82,58.82,59600.0,48.1642,48.1969,48.1642,48.1642,59600.0
2008-06-02 15:35:00,58.81,58.85,58.79,58.79,27000.0,48.156,48.1887,48.1396,48.1396,27000.0
2008-06-02 15:40:00,58.79,58.87,58.79,58.87,47000.0,48.1396,48.2051,48.1396,48.2051,47000.0
2008-06-02 15:45:00,58.87,58.91,58.87,58.9,69800.0,48.2051,48.2379,48.2051,48.2297,69800.0
2008-06-02 15:50:00,58.9,58.97,58.89,58.94,156400.0,48.2297,48.287,48.2215,48.2624,156400.0
2008-06-02 15:55:00,58.94,58.94,58.89,58.9,131000.0,48.2624,48.2624,48.2215,48.2297,131000.0
2008-06-03 09:30:00,59.18,59.18,59.04,59.05,54300.0,48.459,48.459,48.3443,48.3525,54300.0
2008-06-03 09:35:00,59.07,59.11,59.04,59.06,30300.0,48.3689,48.4016,48.3443,48.3607,30300.0
2008-06-03 09:40:00,59.03,59.05,58.98,59.03,54800.0,48.3361,48.3525,48.2952,48.3361,54800.0
2008-06-03 09:45:00,59.04,59.04,58.97,59.03,36100.0,48.3443,48.3443,48.287,48.3361,36100.0
2008-06-03 09:50:00,59.01,59.04,58.98,59.01,34100.0,48.3198,48.3443,48.2952,48.3198,34100.0
2008-06-03 09:55:00,59.01,59.07,59.0,59.04,36600.0,48.3198,48.3689,48.3116,48.3443,36600.0
2008-06-03 10:00:00,59.04,59.3,59.04,59.29,78700.0,48.3443,48.5572,48.3443,48.549,78700.0
2008-06-03 10:05:00,59.3,59.32,59.23,59.23,30200.0,48.5572,48.5736,48.4999,48.4999,30200.0
2008-06-03 10:10:00,59.23,59.27,59.22,59.26,32700.0,48.4999,48.5327,48.4917,48.5245,32700.0
2008-06-03 10:15:00,59.26,59.27,59.14,59.15,30500.0,48.5245,48.5327,48.4262,48.4344,30500.0
2008-06-03 10:20:00,59.19,59.19,59.15,59.18,26600.0,48.4672,48.4672,48.4344,48.459,26600.0
2008-06-03 10:25:00,59.18,59.22,59.12,59.13,33100.0,48.459,48.4917,48.4098,48.418,33100.0
2008-06-03 10:30:00,59.13,59.15,59.09,59.15,25900.0,48.418,48.4344,48.3853,48.4344,25900.0
2008-06-03 10:35:00,59.15,59.17,59.14,59.17,24000.0,48.4344,48.4508,48.4262,48.4508,24000.0
2008-06-03 10:40:00,59.17,59.2,59.14,59.15,27800.0,48.4508,48.4753,48.4262,48.4344,27800.0
2008-06-03 10:45:00,59.13,59.14,59.08,59.12,21000.0,48.418,48.4262,48.3771,48.4098,21000.0
2008-06-03 10:50:00,59.11,59.22,59.11,59.2,32200.0,48.4016,48.4917,48.4016,48.4753,32200.0
2008-06-03 10:55:00,59.2,59.26,59.19,59.24,21400.0,48.4753,48.5245,48.4672,48.5081,21400.0
2008-06-03 11:00:00,59.25,59.29,59.24,59.24,26400.0,48.5163,48.549,48.5081,48.5081,26400.0
2008-06-03 11:05:00,59.23,59.29,59.21,59.22,33000.0,48.4999,48.549,48.4835,48.4917,33000.0
2008-06-03 11:10:00,59.22,59.27,59.21,59.27,35700.0,48.4917,48.5327,48.4835,48.5327,35700.0
2008-06-03 11:15:00,59.27,59.33,59.25,59.29,31500.0,48.5327,48.5818,48.5163,48.549,31500.0
2008-06-03 11:20:00,59.3,59.32,59.28,59.28,21800.0,48.5572,48.5736,48.5408,48.5408,21800.0
2008-06-03 11:25:00,59.28,59.29,59.22,59.29,53100.0,48.5408,48.549,48.4917,48.549,53100.0
2008-06-03 11:30:00,59.28,59.31,59.25,59.26,19200.0,48.5408,48.5654,48.5163,48.5245,19200.0
2008-06-03 11:35:00,59.27,59.27,59.23,59.24,26100.0,48.5327,48.5327,48.4999,48.5081,26100.0
2008-06-03 11:40:00,59.26,59.29,59.25,59.29,15200.0,48.5245,48.549,48.5163,48.549,15200.0
2008-06-03 11:45:00,59.29,59.3,59.27,59.3,16300.0,48.549,48.5572,48.5327,48.5572,16300.0
2008-06-03 11:50:00,59.3,59.33,59.26,59.33,27200.0,48.5572,48.5818,48.5245,48.5818,27200.0
2008-06-03 11:55:00,59.33,59.35,59.32,59.35,14100.0,48.5818,48.5982,48.5736,48.5982,14100.0
2008-06-03 12:00:00,59.35,59.36,59.3,59.31,19800.0,48.5982,48.6064,48.5572,48.5654,19800.0
2008-06-03 12:05:00,59.31,59.33,59.28,59.28,22800.0,48.5654,48.5818,48.5408,48.5408,22800.0
2008-06-03 12:10:00,59.29,59.31,59.27,59.3,14300.0,48.549,48.5654,48.5327,48.5572,14300.0
2008-06-03 12:15:00,59.29,59.31,59.28,59.29,26200.0,48.549,48.5654,48.5408,48.549,26200.0
2008-06-03 12:20:00,59.29,59.29,59.24,59.24,19900.0,48.549,48.549,48.5081,48.5081,19900.0
2008-06-03 12:25:00,59.25,59.25,59.18,59.2,14800.0,48.5163,48.5163,48.459,48.4753,14800.0
2008-06-03 12:30:00,59.2,59.21,59.17,59.21,15500.0,48.4753,48.4835,48.4508,48.4835,15500.0
2008-06-03 12:35:00,59.22,59.22,59.2,59.22,15000.0,48.4917,48.4917,48.4753,48.4917,15000.0
2008-06-03 12:40:00,59.22,59.23,59.15,59.16,21500.0,48.4917,48.4999,48.4344,48.4426,21500.0
2008-06-03 12:45:00,59.16,59.19,59.14,59.16,22200.0,48.4426,48.4672,48.4262,48.4426,22200.0
2008-06-03 12:50:00,59.17,59.19,59.16,59.16,19200.0,48.4508,48.4672,48.4426,48.4426,19200.0
2008-06-03 12:55:00,59.16,59.17,59.11,59.13,27400.0,48.4426,48.4508,48.4016,48.418,27400.0
2008-06-03 13:00:00,59.15,59.17,59.13,59.13,24800.0,48.4344,48.4508,48.418,48.418,24800.0
2008-06-03 13:05:00,59.12,59.16,59.11,59.14,24700.0,48.4098,48.4426,48.4016,48.4262,24700.0
2008-06-03 13:10:00,59.15,59.17,59.13,59.16,15700.0,48.4344,48.4508,48.418,48.4426,15700.0
2008-06-03 13:15:00,59.16,59.17,59.13,59.15,25900.0,48.4426,48.4508,48.418,48.4344,25900.0
2008-06-03 13:20:00,59.16,59.17,59.13,59.13,63300.0,48.4426,48.4508,48.418,48.418,63300.0
2008-06-03 13:25:00,59.13,59.13,59.0,59.01,31100.0,48.418,48.418,48.3116,48.3198,31100.0
2008-06-03 13:30:00,59.0,59.0,58.81,58.84,52700.0,48.3116,48.3116,48.156,48.1806,52700.0
2008-06-03 13:35:00,58.84,58.88,58.75,58.77,39400.0,48.1806,48.2133,48.1069,48.1232,39400.0
2008-06-03 13:40:00,58.76,58.82,58.74,58.82,40300.0,48.115,48.1642,48.0987,48.1642,40300.0
2008-06-03 13:45:00,58.82,58.82,58.68,58.7,37600.0,48.1642,48.1642,48.0495,48.0659,37600.0
2008-06-03 13:50:00,58.72,58.72,58.58,58.61,51100.0,48.0823,48.0823,47.9677,47.9922,51100.0
2008-06-03 13:55:00,58.61,58.64,58.49,58.64,50100.0,47.9922,48.0168,47.894,48.0168,50100.0
2008-06-03 14:00:00,58.63,58.65,58.61,58.64,113900.0,48.0086,48.025,47.9922,48.0168,113900.0
2008-06-03 14:05:00,58.63,58.64,58.51,58.63,87300.0,48.0086,48.0168,47.9103,48.0086,87300.0
2008-06-03 14:10:00,58.63,58.67,58.61,58.62,39300.0,48.0086,48.0414,47.9922,48.0004,39300.0
2008-06-03 14:15:00,58.61,58.62,58.56,58.56,36800.0,47.9922,48.0004,47.9513,47.9513,36800.0
2008-06-03 14:20:00,58.56,58.58,58.44,58.44,28900.0,47.9513,47.9677,47.853,47.853,28900.0
2008-06-03 14:25:00,58.44,58.46,58.35,58.38,50800.0,47.853,47.8694,47.7793,47.8039,50800.0
2008-06-03 14:30:00,58.39,58.47,58.38,58.41,58600.0,47.8121,47.8776,47.8039,47.8285,58600.0
2008-06-03 14:35:00,58.4,58.5,58.39,58.46,24400.0,47.8203,47.9022,47.8121,47.8694,24400.0
2008-06-03 14:40:00,58.44,58.48,58.38,58.47,65500.0,47.853,47.8858,47.8039,47.8776,65500.0
2008-06-03 14:45:00,58.47,58.51,58.46,58.51,15900.0,47.8776,47.9103,47.8694,47.9103,15900.0
2008-06-03 14:50:00,58.52,58.54,58.5,58.52,34100.0,47.9185,47.9349,47.9022,47.9185,34100.0
2008-06-03 14:55:00,58.53,58.56,58.51,58.56,24100.0,47.9267,47.9513,47.9103,47.9513,24100.0
2008-06-03 15:00:00,58.55,58.76,58.47,58.68,97200.0,47.9431,48.115,47.8776,48.0495,97200.0
2008-06-03 15:05:00,58.69,58.81,58.66,58.8,89300.0,48.0577,48.156,48.0332,48.1478,89300.0
2008-06-03 15:10:00,58.8,58.8,58.7,58.73,143500.0,48.1478,48.1478,48.0659,48.0905,143500.0
2008-06-03 15:15:00,58.74,58.75,58.68,58.7,45000.0,48.0987,48.1069,48.0495,48.0659,45000.0
2008-06-03 15:20:00,58.7,58.76,58.66,58.75,52300.0,48.0659,48.115,48.0332,48.1069,52300.0
2008-06-03 15:25:00,58.74,58.81,58.71,58.79,111800.0,48.0987,48.156,48.0741,48.1396,111800.0
2008-06-03 15:30:00,58.79,58.89,58.72,58.87,48100.0,48.1396,48.2215,48.0823,48.2051,48100.0
2008-06-03 15:35:00,58.86,58.93,58.81,58.88,118400.0,48.1969,48.2543,48.156,48.2133,118400.0
2008-06-03 15:40:00,58.87,58.92,58.79,58.81,59300.0,48.2051,48.2461,48.1396,48.156,59300.0
2008-06-03 15:45:00,58.81,58.82,58.78,58.79,55300.0,48.156,48.1642,48.1314,48.1396,55300.0
2008-06-03 15:50:00,58.78,58.83,58.75,58.78,33400.0,48.1314,48.1724,48.1069,48.1314,33400.0
2008-06-03 15:55:00,58.79,58.82,58.73,58.74,47600.0,48.1396,48.1642,48.0905,48.0987,47600.0
2008-06-03 16:00:00,58.73,58.73,58.73,58.73,1000.0,48.0905,48.0905,48.0905,48.0905,1000.0
2008-06-03 16:05:00,58.73,58.73,58.73,58.73,0.0,48.0905,48.0905,48.0905,48.0905,0.0
2008-06-03 16:10:00,58.73,58.73,58.73,58.73,0.0,48.0905,48.0905,48.0905,48.0905,0.0
2008-06-04 09:30:00,58.52,58.66,58.52,58.61,47800.0,47.9185,48.0332,47.9185,47.9922,47800.0
2008-06-04 09:35:00,58.62,58.71,58.59,58.7,34100.0,48.0004,48.0741,47.9758,48.0659,34100.0
2008-06-04 09:40:00,58.71,58.82,58.71,58.81,21200.0,48.0741,48.1642,48.0741,48.156,21200.0
2008-06-04 09:45:00,58.82,58.88,58.76,58.88,37000.0,48.1642,48.2133,48.115,48.2133,37000.0
2008-06-04 09:50:00,58.88,58.88,58.79,58.82,39700.0,48.2133,48.2133,48.1396,48.1642,39700.0
2008-06-04 09:55:00,58.84,58.84,58.77,58.79,26000.0,48.1806,48.1806,48.1232,48.1396,26000.0
2008-06-04 10:00:00,58.81,58.88,58.76,58.85,53900.0,48.156,48.2133,48.115,48.1887,53900.0
2008-06-04 10:05:00,58.85,58.85,58.77,58.79,26500.0,48.1887,48.1887,48.1232,48.1396,26500.0
2008-06-04 10:10:00,58.79,58.85,58.75,58.83,33500.0,48.1396,48.1887,48.1069,48.1724,33500.0
2008-06-04 10:15:00,58.83,58.85,58.8,58.83,19000.0,48.1724,48.1887,48.1478,48.1724,19000.0
2008-06-04 10:20:00,58.81,58.88,58.79,58.87,24400.0,48.156,48.2133,48.1396,48.2051,24400.0
2008-06-04 10:25:00,58.86,58.96,58.86,58.95,16300.0,48.1969,48.2788,48.1969,48.2706,16300.0
2008-06-04 10:30:00,58.96,58.99,58.94,58.96,79500.0,48.2788,48.3034,48.2624,48.2788,79500.0
2008-06-04 10:35:00,58.95,59.01,58.88,58.93,111100.0,48.2706,48.3198,48.2133,48.2543,111100.0
2008-06-04 10:40:00,58.93,58.98,58.87,58.97,98400.0,48.2543,48.2952,48.2051,48.287,98400.0
2008-06-04 10:45:00,58.98,59.0,58.94,58.97,61000.0,48.2952,48.3116,48.2624,48.287,61000.0
2008-06-04 10:50:00,58.97,59.1,58.97,59.09,46600.0,48.287,48.3935,48.287,48.3853,46600.0
2008-06-04 10:55:00,59.09,59.15,59.09,59.11,31700.0,48.3853,48.4344,48.3853,48.4016,31700.0
2008-06-04 11:00:00,59.11,59.13,59.09,59.1,37400.0,48.4016,48.418,48.3853,48.3935,37400.0
2008-06-04 11:05:00,59.11,59.2,59.11,59.19,42800.0,48.4016,48.4753,48.4016,48.4672,42800.0
2008-06-04 11:10:00,59.19,59.25,59.19,59.2,42300.0,48.4672,48.5163,48.4672,48.4753,42300.0
2008-06-04 11:15:00,59.21,59.24,59.2,59.21,21200.0,48.4835,48.5081,48.4753,48.4835,21200.0
2008-06-04 11:20:00,59.21,59.28,59.21,59.26,23600.0,48.4835,48.5408,48.4835,48.5245,23600.0
2008-06-04 11:25:00,59.27,59.27,59.23,59.24,9500.0,48.5327,48.5327,48.4999,48.5081,9500.0
2008-06-04 11:30:00,59.24,59.26,59.2,59.2,29000.0,48.5081,48.5245,48.4753,48.4753,29000.0
2008-06-04 11:35:00,59.21,59.23,59.19,59.2,144200.0,48.4835,48.4999,48.4672,48.4753,144200.0
2008-06-04 11:40:00,59.2,59.22,59.17,59.18,21100.0,48.4753,48.4917,48.4508,48.459,21100.0
2008-06-04 11:45:00,59.17,59.18,59.14,59.16,23200.0,48.4508,48.459,48.4262,48.4426,23200.0
2008-06-04 11:50:00,59.15,59.19,59.15,59.18,21400.0,48.4344,48.4672,48.4344,48.459,21400.0
2008-06-04 11:55:00,59.19,59.2,59.17,59.18,38800.0,48.4672,48.4753,48.4508,48.459,38800.0
2008-06-04 12:00:00,59.17,59.18,59.13,59.14,34100.0,48.4508,48.459,48.418,48.4262,34100.0
2008-06-04 12:05:00,59.14,59.18,59.12,59.16,149300.0,48.4262,48.459,48.4098,48.4426,149300.0
2008-06-04 12:10:00,59.17,59.25,59.17,59.25,55500.0,48.4508,48.5163,48.4508,48.5163,55500.0
2008-06-04 12:15:00,59.26,59.31,59.26,59.31,31000.0,48.5245,48.5654,48.5245,48.5654,31000.0
2008-06-04 12:20:00,59.31,59.34,59.29,59.3,25100.0,48.5654,48.59,48.549,48.5572,25100.0
2008-06-04 12:25:00,59.3,59.31,59.26,59.27,18100.0,48.5572,48.5654,48.5245,48.5327,18100.0
2008-06-04 12:30:00,59.28,59.32,59.28,59.31,29500.0,48.5408,48.5736,48.5408,48.5654,29500.0
2008-06-04 12:35:00,59.32,59.34,59.19,59.22,45300.0,48.5736,48.59,48.4672,48.4917,45300.0
2008-06-04 12:40:00,59.23,59.24,59.11,59.12,155900.0,48.4999,48.5081,48.4016,48.4098,155900.0
2008-06-04 12:45:00,59.12,59.17,59.11,59.13,57300.0,48.4098,48.4508,48.4016,48.418,57300.0
2008-06-04 12:50:00,59.12,59.2,59.12,59.18,22400.0,48.4098,48.4753,48.4098,48.459,22400.0
2008-06-04 12:55:00,59.18,59.18,59.1,59.13,62300.0,48.459,48.459,48.3935,48.418,62300.0
2008-06-04 13:00:00,59.11,59.18,59.1,59.14,39100.0,48.4016,48.459,48.3935,48.4262,39100.0
2008-06-04 13:05:00,59.15,59.16,58.99,59.03,79900.0,48.4344,48.4426,48.3034,48.3361,79900.0
2008-06-04 13:10:00,59.04,59.11,59.04,59.09,34200.0,48.3443,48.4016,48.3443,48.3853,34200.0
2008-06-04 13:15:00,59.1,59.14,59.1,59.11,26000.0,48.3935,48.4262,48.3935,48.4016,26000.0
2008-06-04 13:20:00,59.1,59.14,59.08,59.1,30300.0,48.3935,48.4262,48.3771,48.3935,30300.0
2008-06-04 13:25:00,59.1,59.18,59.1,59.16,40100.0,48.3935,48.459,48.3935,48.4426,40100.0
2008-06-04 13:30:00,59.15,59.22,59.14,59.2,168500.0,48.4344,48.4917,48.4262,48.4753,168500.0
2008-06-04 13:35:00,59.21,59.22,59.16,59.16,31100.0,48.4835,48.4917,48.4426,48.4426,31100.0
2008-06-04 13:40:00,59.16,59.21,59.16,59.16,49400.0,48.4426,48.4835,48.4426,48.4426,49400.0
2008-06-04 13:45:00,59.17,59.22,59.15,59.15,149100.0,48.4508,48.4917,48.4344,48.4344,149100.0
2008-06-04 13:50:00,59.15,59.24,59.13,59.22,26800.0,48.4344,48.5081,48.418,48.4917,26800.0
2008-06-04 13:55:00,59.23,59.27,59.23,59.24,169100.0,48.4999,48.5327,48.4999,48.5081,169100.0
2008-06-04 14:00:00,59.24,59.25,59.19,59.23,46500.0,48.5081,48.5163,48.4672,48.4999,46500.0
2008-06-04 14:05:00,59.22,59.22,59.13,59.13,22500.0,48.4917,48.4917,48.418,48.418,22500.0
2008-06-04 14:10:00,59.11,59.17,58.99,59.01,207100.0,48.4016,48.4508,48.3034,48.3198,207100.0
2008-06-04 14:15:00,59.0,59.03,58.91,58.94,59000.0,48.3116,48.3361,48.2379,48.2624,59000.0
2008-06-04 14:20:00,58.94,59.01,58.9,59.01,45200.0,48.2624,48.3198,48.2297,48.3198,45200.0
2008-06-04 14:25:00,59.01,59.02,58.93,58.99,119900.0,48.3198,48.3279,48.2543,48.3034,119900.0
2008-06-04 14:30:00,58.96,59.01,58.91,58.98,68400.0,48.2788,48.3198,48.2379,48.2952,68400.0
2008-06-04 14:35:00,58.98,59.09,58.97,59.08,61300.0,48.2952,48.3853,48.287,48.3771,61300.0
2008-06-04 14:40:00,59.06,59.1,59.02,59.06,45300.0,48.3607,48.3935,48.3279,48.3607,45300.0
2008-06-04 14:45:00,59.05,59.05,58.78,58.8,123100.0,48.3525,48.3525,48.1314,48.1478,123100.0
2008-06-04 14:50:00,58.83,58.88,58.71,58.73,74800.0,48.1724,48.2133,48.0741,48.0905,74800.0
2008-06-04 14:55:00,58.72,58.79,58.66,58.72,89300.0,48.0823,48.1396,48.0332,48.0823,89300.0
2008-06-04 15:00:00,58.7,58.81,58.69,58.76,86500.0,48.0659,48.156,48.0577,48.115,86500.0
2008-06-04 15:05:00,58.76,58.86,58.73,58.79,48000.0,48.115,48.1969,48.0905,48.1396,48000.0
2008-06-04 15:10:00,58.8,58.82,58.71,58.75,48600.0,48.1478,48.1642,48.0741,48.1069,48600.0
2008-06-04 15:15:00,58.78,58.97,58.75,58.86,118100.0,48.1314,48.287,48.1069,48.1969,118100.0
2008-06-04 15:20:00,58.88,58.95,58.82,58.93,92800.0,48.2133,48.2706,48.1642,48.2543,92800.0
2008-06-04 15:25:00,58.94,58.98,58.81,58.84,52300.0,48.2624,48.2952,48.156,48.1806,52300.0
2008-06-04 15:30:00,58.85,58.87,58.81,58.82,53400.0,48.1887,48.2051,48.156,48.1642,53400.0
2008-06-04 15:35:00,58.83,58.89,58.83,58.85,50100.0,48.1724,48.2215,48.1724,48.1887,50100.0
2008-06-04 15:40:00,58.86,58.86,58.77,58.79,92700.0,48.1969,48.1969,48.1232,48.1396,92700.0
2008-06-04 15:45:00,58.78,59.0,58.78,58.98,148600.0,48.1314,48.3116,48.1314,48.2952,148600.0
2008-06-04 15:50:00,58.98,59.03,58.9,58.94,72600.0,48.2952,48.3361,48.2297,48.2624,72600.0
2008-06-04 15:55:00,58.94,58.96,58.88,58.92,49200.0,48.2624,48.2788,48.2133,48.2461,49200.0
2008-06-04 16:00:00,58.92,58.92,58.92,58.92,100.0,48.2461,48.2461,48.2461,48.2461,100.0
2008-06-04 16:05:00,58.92,58.92,58.92,58.92,0.0,48.2461,48.2461,48.2461,48.2461,0.0
2008-06-04 16:10:00,58.84,58.84,58.84,58.84,500.0,48.1806,48.1806,48.1806,48.1806,500.0
2008-06-05 09:30:00,59.18,59.18,59.05,59.06,42400.0,48.459,48.459,48.3525,48.3607,42400.0
2008-06-05 09:35:00,59.05,59.11,59.01,59.11,64700.0,48.3525,48.4016,48.3198,48.4016,64700.0
2008-06-05 09:40:00,59.14,59.26,59.13,59.25,17800.0,48.4262,48.5245,48.418,48.5163,17800.0
2008-06-05 09:45:00,59.25,59.33,59.25,59.32,17300.0,48.5163,48.5818,48.5163,48.5736,17300.0
2008-06-05 09:50:00,59.33,59.4,59.33,59.35,26400.0,48.5818,48.6391,48.5818,48.5982,26400.0
2008-06-05 09:55:00,59.35,59.37,59.31,59.36,27200.0,48.5982,48.6145,48.5654,48.6064,27200.0
2008-06-05 10:00:00,59.36,59.36,59.25,59.33,43500.0,48.6064,48.6064,48.5163,48.5818,43500.0
2008-06-05 10:05:00,59.34,59.44,59.33,59.44,27900.0,48.59,48.6719,48.5818,48.6719,27900.0
2008-06-05 10:10:00,59.44,59.53,59.43,59.52,51500.0,48.6719,48.7456,48.6637,48.7374,51500.0
2008-06-05 10:15:00,59.52,59.61,59.52,59.58,48200.0,48.7374,48.8111,48.7374,48.7865,48200.0
2008-06-05 10:20:00,59.59,59.59,59.53,59.55,17100.0,48.7947,48.7947,48.7456,48.7619,17100.0
2008-06-05 10:25:00,59.54,59.56,59.51,59.55,23000.0,48.7537,48.7701,48.7292,48.7619,23000.0
2008-06-05 10:30:00,59.54,59.63,59.53,59.59,38800.0,48.7537,48.8274,48.7456,48.7947,38800.0
2008-06-05 10:35:00,59.6,59.6,59.56,59.58,44400.0,48.8029,48.8029,48.7701,48.7865,44400.0
2008-06-05 10:40:00,59.58,59.6,59.54,59.59,17700.0,48.7865,48.8029,48.7537,48.7947,17700.0
2008-06-05 10:45:00,59.59,59.64,59.59,59.61,16700.0,48.7947,48.8356,48.7947,48.8111,16700.0
2008-06-05 10:50:00,59.63,59.63,59.57,59.58,12200.0,48.8274,48.8274,48.7783,48.7865,12200.0
2008-06-05 10:55:00,59.58,59.58,59.52,59.54,20700.0,48.7865,48.7865,48.7374,48.7537,20700.0
2008-06-05 11:00:00,59.55,59.6,59.55,59.55,20800.0,48.7619,48.8029,48.7619,48.7619,20800.0
2008-06-05 11:05:00,59.54,59.54,59.48,59.5,23100.0,48.7537,48.7537,48.7046,48.721,23100.0
2008-06-05 11:10:00,59.5,59.53,59.5,59.53,9500.0,48.721,48.7456,48.721,48.7456,9500.0
2008-06-05 11:15:00,59.53,59.57,59.53,59.55,23800.0,48.7456,48.7783,48.7456,48.7619,23800.0
2008-06-05 11:20:00,59.56,59.58,59.49,59.49,48600.0,48.7701,48.7865,48.7128,48.7128,48600.0
2008-06-05 11:25:00,59.5,59.56,59.5,59.55,30100.0,48.721,48.7701,48.721,48.7619,30100.0
2008-06-05 11:30:00,59.54,59.55,59.5,59.5,18500.0,48.7537,48.7619,48.721,48.721,18500.0
2008-06-05 11:35:00,59.51,59.56,59.51,59.55,20400.0,48.7292,48.7701,48.7292,48.7619,20400.0
2008-06-05 11:40:00,59.55,59.56,59.54,59.55,40400.0,48.7619,48.7701,48.7537,48.7619,40400.0
2008-06-05 11:45:00,59.55,59.63,59.55,59.61,22700.0,48.7619,48.8274,48.7619,48.8111,22700.0
2008-06-05 11:50:00,59.62,59.62,59.56,59.58,18200.0,48.8193,48.8193,48.7701,48.7865,18200.0
2008-06-05 11:55:00,59.57,59.59,59.56,59.57,16800.0,48.7783,48.7947,48.7701,48.7783,16800.0
2008-06-05 12:00:00,59.57,59.68,59.56,59.65,45600.0,48.7783,48.8684,48.7701,48.8438,45600.0
2008-06-05 12:05:00,59.65,59.65,59.59,59.59,19900.0,48.8438,48.8438,48.7947,48.7947,19900.0
2008-06-05 12:10:00,59.59,59.63,59.58,59.6,30800.0,48.7947,48.8274,48.7865,48.8029,30800.0
2008-06-05 12:15:00,59.59,59.63,59.59,59.62,15300.0,48.7947,48.8274,48.7947,48.8193,15300.0
2008-06-05 12:20:00,59.63,59.73,59.62,59.73,30300.0,48.8274,48.9093,48.8193,48.9093,30300.0
2008-06-05 12:25:00,59.74,59.76,59.68,59.74,47600.0,48.9175,48.9339,48.8684,48.9175,47600.0
2008-06-05 12:30:00,59.74,59.79,59.74,59.77,22600.0,48.9175,48.9585,48.9175,48.9421,22600.0
2008-06-05 12:35:00,59.76,59.77,59.73,59.76,10000.0,48.9339,48.9421,48.9093,48.9339,10000.0
2008-06-05 12:40:00,59.75,59.8,59.74,59.77,23500.0,48.9257,48.9666,48.9175,48.9421,23500.0
2008-06-05 12:45:00,59.78,59.78,59.74,59.74,27700.0,48.9503,48.9503,48.9175,48.9175,27700.0
2008-06-05 12:50:00,59.76,59.78,59.72,59.76,76400.0,48.9339,48.9503,48.9011,48.9339,76400.0
2008-06-05 12:55:00,59.76,59.8,59.76,59.79,19500.0,48.9339,48.9666,48.9339,48.9585,19500.0
2008-06-05 13:00:00,59.79,59.81,59.77,59.79,16700.0,48.9585,48.9748,48.9421,48.9585,16700.0
2008-06-05 13:05:00,59.78,59.81,59.77,59.79,13300.0,48.9503,48.9748,48.9421,48.9585,13300.0
2008-06-05 13:10:00,59.79,59.82,59.75,59.76,16500.0,48.9585,48.983,48.9257,48.9339,16500.0
2008-06-05 13:15:00,59.77,59.79,59.75,59.78,21500.0,48.9421,48.9585,48.9257,48.9503,21500.0
2008-06-05 13:20:00,59.79,59.8,59.71,59.72,31000.0,48.9585,48.9666,48.8929,48.9011,31000.0
2008-06-05 13:25:00,59.73,59.8,59.73,59.76,13200.0,48.9093,48.9666,48.9093,48.9339,13200.0
2008-06-05 13:30:00,59.76,59.76,59.73,59.76,29200.0,48.9339,48.9339,48.9093,48.9339,29200.0
2008-06-05 13:35:00,59.75,59.8,59.75,59.79,41600.0,48.9257,48.9666,48.9257,48.9585,41600.0
2008-06-05 13:40:00,59.8,59.84,59.78,59.84,22500.0,48.9666,48.9994,48.9503,48.9994,22500.0
2008-06-05 13:45:00,59.85,59.86,59.79,59.81,71400.0,49.0076,49.0158,48.9585,48.9748,71400.0
2008-06-05 13:50:00,59.81,59.82,59.75,59.77,48900.0,48.9748,48.983,48.9257,48.9421,48900.0
2008-06-05 13:55:00,59.77,59.78,59.76,59.78,20600.0,48.9421,48.9503,48.9339,48.9503,20600.0
2008-06-05 14:00:00,59.77,59.79,59.7,59.7,16800.0,48.9421,48.9585,48.8848,48.8848,16800.0
2008-06-05 14:05:00,59.68,59.72,59.68,59.71,21600.0,48.8684,48.9011,48.8684,48.8929,21600.0
2008-06-05 14:10:00,59.71,59.72,59.69,59.71,20200.0,48.8929,48.9011,48.8766,48.8929,20200.0
2008-06-05 14:15:00,59.69,59.72,59.69,59.71,15100.0,48.8766,48.9011,48.8766,48.8929,15100.0
2008-06-05 14:20:00,59.7,59.7,59.5,59.57,54500.0,48.8848,48.8848,48.721,48.7783,54500.0
2008-06-05 14:25:00,59.58,59.61,59.55,59.57,48900.0,48.7865,48.8111,48.7619,48.7783,48900.0
2008-06-05 14:30:00,59.61,59.61,59.53,59.56,51500.0,48.8111,48.8111,48.7456,48.7701,51500.0
2008-06-05 14:35:00,59.55,59.66,59.55,59.66,36900.0,48.7619,48.852,48.7619,48.852,36900.0
2008-06-05 14:40:00,59.65,59.67,59.64,59.67,15700.0,48.8438,48.8602,48.8356,48.8602,15700.0
2008-06-05 14:45:00,59.69,59.73,59.68,59.7,21500.0,48.8766,48.9093,48.8684,48.8848,21500.0
2008-06-05 14:50:00,59.7,59.75,59.67,59.75,10900.0,48.8848,48.9257,48.8602,48.9257,10900.0
2008-06-05 14:55:00,59.75,59.83,59.75,59.82,34500.0,48.9257,48.9912,48.9257,48.983,34500.0
2008-06-05 15:00:00,59.82,59.82,59.77,59.79,7600.0,48.983,48.983,48.9421,48.9585,7600.0
2008-06-05 15:05:00,59.78,59.96,59.78,59.95,39700.0,48.9503,49.0977,48.9503,49.0895,39700.0
2008-06-05 15:10:00,59.94,59.97,59.91,59.93,23100.0,49.0813,49.1058,49.0567,49.0731,23100.0
2008-06-05 15:15:00,59.94,59.94,59.88,59.89,114700.0,49.0813,49.0813,49.0322,49.0403,114700.0
2008-06-05 15:20:00,59.88,59.95,59.86,59.92,113300.0,49.0322,49.0895,49.0158,49.0649,113300.0
2008-06-05 15:25:00,59.94,59.96,59.88,59.89,145600.0,49.0813,49.0977,49.0322,49.0403,145600.0
2008-06-05 15:30:00,59.89,59.97,59.87,59.94,133400.0,49.0403,49.1058,49.024,49.0813,133400.0
2008-06-05 15:35:00,59.95,60.01,59.94,59.97,65200.0,49.0895,49.1386,49.0813,49.1058,65200.0
2008-06-05 15:40:00,59.96,60.0,59.9,59.92,102700.0,49.0977,49.1304,49.0485,49.0649,102700.0
2008-06-05 15:45:00,59.92,59.95,59.9,59.95,122300.0,49.0649,49.0895,49.0485,49.0895,122300.0
2008-06-05 15:50:00,59.96,60.02,59.94,59.96,128200.0,49.0977,49.1468,49.0813,49.0977,128200.0
2008-06-05 15:55:00,59.96,60.05,59.95,60.03,196600.0,49.0977,49.1714,49.0895,49.155,196600.0
2008-06-05 16:00:00,59.95,60.05,59.95,60.03,44100.0,49.0895,49.1714,49.0895,49.155,44100.0
2008-06-05 16:05:00,60.03,60.03,60.03,60.03,100.0,49.155,49.155,49.155,49.155,100.0
2008-06-05 16:10:00,60.03,60.03,60.03,60.03,0.0,49.155,49.155,49.155,49.155,0.0
2008-06-06 09:30:00,59.52,59.55,59.42,59.45,71000.0,48.7374,48.7619,48.6555,48.68,71000.0
2008-06-06 09:35:00,59.44,59.54,59.44,59.51,37700.0,48.6719,48.7537,48.6719,48.7292,37700.0
2008-06-06 09:40:00,59.51,59.61,59.51,59.54,39000.0,48.7292,48.8111,48.7292,48.7537,39000.0
2008-06-06 09:45:00,59.55,59.69,59.55,59.59,36400.0,48.7619,48.8766,48.7619,48.7947,36400.0
2008-06-06 09:50:00,59.59,59.63,59.51,59.62,44100.0,48.7947,48.8274,48.7292,48.8193,44100.0
2008-06-06 09:55:00,59.59,59.62,59.54,59.55,35800.0,48.7947,48.8193,48.7537,48.7619,35800.0
2008-06-06 10:00:00,59.53,59.53,59.31,59.35,70100.0,48.7456,48.7456,48.5654,48.5982,70100.0
2008-06-06 10:05:00,59.34,59.34,59.2,59.25,32400.0,48.59,48.59,48.4753,48.5163,32400.0
2008-06-06 10:10:00,59.26,59.32,59.24,59.3,17600.0,48.5245,48.5736,48.5081,48.5572,17600.0
2008-06-06 10:15:00,59.27,59.37,59.25,59.36,21800.0,48.5327,48.6145,48.5163,48.6064,21800.0
2008-06-06 10:20:00,59.36,59.4,59.33,59.38,43400.0,48.6064,48.6391,48.5818,48.6227,43400.0
2008-06-06 10:25:00,59.38,59.38,59.25,59.29,41700.0,48.6227,48.6227,48.5163,48.549,41700.0
2008-06-06 10:30:00,59.28,59.35,59.23,59.33,37400.0,48.5408,48.5982,48.4999,48.5818,37400.0
2008-06-06 10:35:00,59.34,59.36,59.27,59.29,31800.0,48.59,48.6064,48.5327,48.549,31800.0
2008-06-06 10:40:00,59.28,59.29,59.2,59.22,27400.0,48.5408,48.549,48.4753,48.4917,27400.0
2008-06-06 10:45:00,59.21,59.29,59.21,59.29,36100.0,48.4835,48.549,48.4835,48.549,36100.0
2008-06-06 10:50:00,59.28,59.33,59.27,59.3,23200.0,48.5408,48.5818,48.5327,48.5572,23200.0
2008-06-06 10:55:00,59.26,59.29,59.26,59.26,11100.0,48.5245,48.549,48.5245,48.5245,11100.0
2008-06-06 11:00:00,59.26,59.26,59.19,59.22,17200.0,48.5245,48.5245,48.4672,48.4917,17200.0
2008-06-06 11:05:00,59.21,59.21,59.0,59.08,29900.0,48.4835,48.4835,48.3116,48.3771,29900.0
2008-06-06 11:10:00,59.08,59.1,59.02,59.05,41500.0,48.3771,48.3935,48.3279,48.3525,41500.0
2008-06-06 11:15:00,59.04,59.1,59.0,59.1,34600.0,48.3443,48.3935,48.3116,48.3935,34600.0
2008-06-06 11:20:00,59.11,59.12,59.08,59.1,29100.0,48.4016,48.4098,48.3771,48.3935,29100.0
2008-06-06 11:25:00,59.09,59.09,58.96,58.98,23400.0,48.3853,48.3853,48.2788,48.2952,23400.0
2008-06-06 11:30:00,58.97,59.05,58.97,59.02,28000.0,48.287,48.3525,48.287,48.3279,28000.0
2008-06-06 11:35:00,59.01,59.16,59.01,59.14,39700.0,48.3198,48.4426,48.3198,48.4262,39700.0
2008-06-06 11:40:00,59.13,59.14,59.07,59.09,40100.0,48.418,48.4262,48.3689,48.3853,40100.0
2008-06-06 11:45:00,59.11,59.2,59.11,59.16,14700.0,48.4016,48.4753,48.4016,48.4426,14700.0
2008-06-06 11:50:00,59.14,59.19,59.13,59.18,10000.0,48.4262,48.4672,48.418,48.459,10000.0
2008-06-06 11:55:00,59.17,59.18,59.09,59.1,16600.0,48.4508,48.459,48.3853,48.3935,16600.0
2008-06-06 12:00:00,59.1,59.12,59.06,59.07,10400.0,48.3935,48.4098,48.3607,48.3689,10400.0
2008-06-06 12:05:00,59.06,59.06,58.99,59.03,29300.0,48.3607,48.3607,48.3034,48.3361,29300.0
2008-06-06 12:10:00,59.03,59.12,59.03,59.09,18700.0,48.3361,48.4098,48.3361,48.3853,18700.0
2008-06-06 12:15:00,59.08,59.14,59.08,59.08,21900.0,48.3771,48.4262,48.3771,48.3771,21900.0
2008-06-06 12:20:00,59.11,59.11,59.03,59.06,26900.0,48.4016,48.4016,48.3361,48.3607,26900.0
2008-06-06 12:25:00,59.05,59.06,58.98,58.99,44200.0,48.3525,48.3607,48.2952,48.3034,44200.0
2008-06-06 12:30:00,59.01,59.06,59.0,59.04,41100.0,48.3198,48.3607,48.3116,48.3443,41100.0
2008-06-06 12:35:00,59.04,59.16,59.03,59.13,43700.0,48.3443,48.4426,48.3361,48.418,43700.0
2008-06-06 12:40:00,59.13,59.16,59.12,59.13,34800.0,48.418,48.4426,48.4098,48.418,34800.0
2008-06-06 12:45:00,59.12,59.19,59.12,59.17,49700.0,48.4098,48.4672,48.4098,48.4508,49700.0
2008-06-06 12:50:00,59.16,59.16,59.05,59.09,42500.0,48.4426,48.4426,48.3525,48.3853,42500.0
2008-06-06 12:55:00,59.08,59.08,59.03,59.08,13300.0,48.3771,48.3771,48.3361,48.3771,13300.0
2008-06-06 13:00:00,59.09,59.1,58.94,58.96,42700.0,48.3853,48.3935,48.2624,48.2788,42700.0
2008-06-06 13:05:00,58.94,58.98,58.9,58.93,40500.0,48.2624,48.2952,48.2297,48.2543,40500.0
2008-06-06 13:10:00,58.93,59.0,58.9,58.97,40500.0,48.2543,48.3116,48.2297,48.287,40500.0
2008-06-06 13:15:00,58.99,58.99,58.87,58.87,21400.0,48.3034,48.3034,48.2051,48.2051,21400.0
2008-06-06 13:20:00,58.87,59.04,58.87,59.03,33500.0,48.2051,48.3443,48.2051,48.3361,33500.0
2008-06-06 13:25:00,59.02,59.04,58.97,58.98,34100.0,48.3279,48.3443,48.287,48.2952,34100.0
2008-06-06 13:30:00,58.98,59.02,58.93,59.02,29800.0,48.2952,48.3279,48.2543,48.3279,29800.0
2008-06-06 13:35:00,59.02,59.09,58.97,58.98,44500.0,48.3279,48.3853,48.287,48.2952,44500.0
2008-06-06 13:40:00,58.99,59.05,58.99,59.05,20900.0,48.3034,48.3525,48.3034,48.3525,20900.0
2008-06-06 13:45:00,59.05,59.09,59.02,59.06,25700.0,48.3525,48.3853,48.3279,48.3607,25700.0
2008-06-06 13:50:00,59.04,59.04,58.89,58.97,30600.0,48.3443,48.3443,48.2215,48.287,30600.0
2008-06-06 13:55:00,58.96,58.99,58.92,58.96,34300.0,48.2788,48.3034,48.2461,48.2788,34300.0
2008-06-06 14:00:00,58.97,58.97,58.9,58.93,23600.0,48.287,48.287,48.2297,48.2543,23600.0
2008-06-06 14:05:00,58.91,58.94,58.78,58.8,27700.0,48.2379,48.2624,48.1314,48.1478,27700.0
2008-06-06 14:10:00,58.8,58.85,58.66,58.66,30200.0,48.1478,48.1887,48.0332,48.0332,30200.0
2008-06-06 14:15:00,58.69,58.72,58.58,58.7,38100.0,48.0577,48.0823,47.9677,48.0659,38100.0
2008-06-06 14:20:00,58.7,58.76,58.66,58.67,39000.0,48.0659,48.115,48.0332,48.0414,39000.0
2008-06-06 14:25:00,58.68,58.72,58.6,58.71,70300.0,48.0495,48.0823,47.984,48.0741,70300.0
2008-06-06 14:30:00,58.7,58.79,58.69,58.74,24200.0,48.0659,48.1396,48.0577,48.0987,24200.0
2008-06-06 14:35:00,58.73,58.73,58.64,58.67,21700.0,48.0905,48.0905,48.0168,48.0414,21700.0
2008-06-06 14:40:00,58.69,58.75,58.65,58.74,42700.0,48.0577,48.1069,48.025,48.0987,42700.0
2008-06-06 14:45:00,58.74,58.77,58.69,58.72,101700.0,48.0987,48.1232,48.0577,48.0823,101700.0
2008-06-06 14:50:00,58.71,58.74,58.64,58.64,82700.0,48.0741,48.0987,48.0168,48.0168,82700.0
2008-06-06 14:55:00,58.65,58.69,58.6,58.6,99900.0,48.025,48.0577,47.984,47.984,99900.0
2008-06-06 15:00:00,58.6,58.73,58.6,58.71,113200.0,47.984,48.0905,47.984,48.0741,113200.0
2008-06-06 15:05:00,58.71,58.87,58.67,58.86,105600.0,48.0741,48.2051,48.0414,48.1969,105600.0
2008-06-06 15:10:00,58.86,58.96,58.85,58.91,110300.0,48.1969,48.2788,48.1887,48.2379,110300.0
2008-06-06 15:15:00,58.92,58.94,58.74,58.8,185900.0,48.2461,48.2624,48.0987,48.1478,185900.0
2008-06-06 15:20:00,58.8,58.8,58.66,58.66,53800.0,48.1478,48.1478,48.0332,48.0332,53800.0
2008-06-06 15:25:00,58.67,58.68,58.53,58.61,75400.0,48.0414,48.0495,47.9267,47.9922,75400.0
2008-06-06 15:30:00,58.62,58.66,58.5,58.53,90200.0,48.0004,48.0332,47.9022,47.9267,90200.0
2008-06-06 15:35:00,58.54,58.69,58.51,58.63,211900.0,47.9349,48.0577,47.9103,48.0086,211900.0
2008-06-06 15:40:00,58.63,58.63,58.56,58.57,205500.0,48.0086,48.0086,47.9513,47.9595,205500.0
2008-06-06 15:45:00,58.57,58.59,58.48,58.52,213300.0,47.9595,47.9758,47.8858,47.9185,213300.0
2008-06-06 15:50:00,58.51,58.51,58.44,58.49,252700.0,47.9103,47.9103,47.853,47.894,252700.0
2008-06-06 15:55:00,58.48,58.58,58.37,58.43,223200.0,47.8858,47.9677,47.7957,47.8448,223200.0
2008-06-09 09:30:00,58.35,58.52,58.35,58.41,230300.0,47.7793,47.9185,47.7793,47.8285,230300.0
2008-06-09 09:35:00,58.41,58.47,58.38,58.38,83400.0,47.8285,47.8776,47.8039,47.8039,83400.0
2008-06-09 09:40:00,58.39,58.39,58.27,58.31,81300.0,47.8121,47.8121,47.7138,47.7466,81300.0
2008-06-09 09:45:00,58.31,58.32,58.17,58.22,67300.0,47.7466,47.7548,47.6319,47.6729,67300.0
2008-06-09 09:50:00,58.24,58.41,58.22,58.39,71500.0,47.6893,47.8285,47.6729,47.8121,71500.0
2008-06-09 09:55:00,58.41,58.45,58.38,58.45,93400.0,47.8285,47.8612,47.8039,47.8612,93400.0
2008-06-09 10:00:00,58.45,58.55,58.39,58.41,64700.0,47.8612,47.9431,47.8121,47.8285,64700.0
2008-06-09 10:05:00,58.44,58.49,58.38,58.42,18900.0,47.853,47.894,47.8039,47.8366,18900.0
2008-06-09 10:10:00,58.41,58.51,58.39,58.49,42400.0,47.8285,47.9103,47.8121,47.894,42400.0
2008-06-09 10:15:00,58.51,58.66,58.5,58.55,32900.0,47.9103,48.0332,47.9022,47.9431,32900.0
2008-06-09 10:20:00,58.59,58.62,58.44,58.52,33900.0,47.9758,48.0004,47.853,47.9185,33900.0
2008-06-09 10:25:00,58.53,58.54,58.47,58.5,25200.0,47.9267,47.9349,47.8776,47.9022,25200.0
2008-06-09 10:30:00,58.51,58.55,58.48,58.53,29600.0,47.9103,47.9431,47.8858,47.9267,29600.0
2008-06-09 10:35:00,58.53,58.54,58.45,58.45,37000.0,47.9267,47.9349,47.8612,47.8612,37000.0
2008-06-09 10:40:00,58.47,58.49,58.41,58.42,40400.0,47.8776,47.894,47.8285,47.8366,40400.0
2008-06-09 10:45:00,58.41,58.41,58.37,58.41,29800.0,47.8285,47.8285,47.7957,47.8285,29800.0
2008-06-09 10:50:00,58.42,58.42,58.36,58.38,10800.0,47.8366,47.8366,47.7875,47.8039,10800.0
2008-06-09 10:55:00,58.39,58.4,58.37,58.38,5000.0,47.8121,47.8203,47.7957,47.8039,5000.0
2008-06-09 11:00:00,58.37,58.45,58.37,58.44,16300.0,47.7957,47.8612,47.7957,47.853,16300.0
2008-06-09 11:05:00,58.44,58.45,58.38,58.39,4400.0,47.853,47.8612,47.8039,47.8121,4400.0
2008-06-09 11:10:00,58.4,58.46,58.4,58.44,12900.0,47.8203,47.8694,47.8203,47.853,12900.0
2008-06-09 11:15:00,58.46,58.46,58.39,58.44,22300.0,47.8694,47.8694,47.8121,47.853,22300.0
2008-06-09 11:20:00,58.43,58.49,58.42,58.49,11200.0,47.8448,47.894,47.8366,47.894,11200.0
2008-06-09 11:25:00,58.49,58.5,58.47,58.49,5600.0,47.894,47.9022,47.8776,47.894,5600.0
2008-06-09 11:30:00,58.49,58.56,58.49,58.53,15600.0,47.894,47.9513,47.894,47.9267,15600.0
2008-06-09 11:35:00,58.53,58.55,58.49,58.52,21300.0,47.9267,47.9431,47.894,47.9185,21300.0
2008-06-09 11:40:00,58.51,58.51,58.45,58.45,18300.0,47.9103,47.9103,47.8612,47.8612,18300.0
2008-06-09 11:45:00,58.45,58.49,58.45,58.48,7700.0,47.8612,47.894,47.8612,47.8858,7700.0
2008-06-09 11:50:00,58.48,58.49,58.43,58.43,900.0,47.8858,47.894,47.8448,47.8448,900.0
2008-06-09 11:55:00,58.42,58.46,58.41,58.46,16400.0,47.8366,47.8694,47.8285,47.8694,16400.0
2008-06-09 12:00:00,58.46,58.46,58.37,58.39,4500.0,47.8694,47.8694,47.7957,47.8121,4500.0
2008-06-09 12:05:00,58.4,58.4,58.34,58.36,2400.0,47.8203,47.8203,47.7711,47.7875,2400.0
2008-06-09 12:10:00,58.38,58.39,58.35,58.38,2500.0,47.8039,47.8121,47.7793,47.8039,2500.0
2008-06-09 12:15:00,58.41,58.45,58.39,58.4,4200.0,47.8285,47.8612,47.8121,47.8203,4200.0
2008-06-09 12:20:00,58.4,58.46,58.4,58.46,2300.0,47.8203,47.8694,47.8203,47.8694,2300.0
2008-06-09 12:25:00,58.48,58.48,58.44,58.44,2900.0,47.8858,47.8858,47.853,47.853,2900.0
2008-06-09 12:30:00,58.42,58.45,58.42,58.44,4500.0,47.8366,47.8612,47.8366,47.853,4500.0
2008-06-09 12:35:00,58.42,58.44,58.42,58.44,900.0,47.8366,47.853,47.8366,47.853,900.0
2008-06-09 12:40:00,58.45,58.49,58.45,58.47,20400.0,47.8612,47.894,47.8612,47.8776,20400.0
2008-06-09 12:45:00,58.46,58.49,58.46,58.47,10600.0,47.8694,47.894,47.8694,47.8776,10600.0
2008-06-09 12:50:00,58.48,58.53,58.48,58.51,129300.0,47.8858,47.9267,47.8858,47.9103,129300.0
2008-06-09 12:55:00,58.51,58.52,58.49,58.52,12700.0,47.9103,47.9185,47.894,47.9185,12700.0
2008-06-09 13:00:00,58.52,58.52,58.4,58.42,17300.0,47.9185,47.9185,47.8203,47.8366,17300.0
2008-06-09 13:05:00,58.41,58.41,58.3,58.32,58900.0,47.8285,47.8285,47.7384,47.7548,58900.0
2008-06-09 13:10:00,58.31,58.35,58.27,58.27,38800.0,47.7466,47.7793,47.7138,47.7138,38800.0
2008-06-09 13:15:00,58.28,58.29,58.12,58.19,34500.0,47.722,47.7302,47.591,47.6483,34500.0
2008-06-09 13:20:00,58.19,58.2,58.1,58.13,67500.0,47.6483,47.6565,47.5746,47.5992,67500.0
2008-06-09 13:25:00,58.13,58.22,58.13,58.21,28500.0,47.5992,47.6729,47.5992,47.6647,28500.0
2008-06-09 13:30:00,58.21,58.26,58.2,58.23,17700.0,47.6647,47.7056,47.6565,47.6811,17700.0
2008-06-09 13:35:00,58.24,58.27,58.22,58.25,11200.0,47.6893,47.7138,47.6729,47.6974,11200.0
2008-06-09 13:40:00,58.25,58.26,58.17,58.23,55600.0,47.6974,47.7056,47.6319,47.6811,55600.0
2008-06-09 13:45:00,58.23,58.23,58.12,58.12,27700.0,47.6811,47.6811,47.591,47.591,27700.0
2008-06-09 13:50:00,58.11,58.11,57.97,58.02,33800.0,47.5828,47.5828,47.4682,47.5091,33800.0
2008-06-09 13:55:00,58.02,58.09,57.98,58.04,30800.0,47.5091,47.5664,47.4764,47.5255,30800.0
2008-06-09 14:00:00,58.05,58.1,58.0,58.1,57600.0,47.5337,47.5746,47.4927,47.5746,57600.0
2008-06-09 14:05:00,58.1,58.1,57.92,57.93,40600.0,47.5746,47.5746,47.4272,47.4354,40600.0
2008-06-09 14:10:00,57.93,57.97,57.88,57.95,30900.0,47.4354,47.4682,47.3945,47.4518,30900.0
2008-06-09 14:15:00,57.95,57.95,57.81,57.87,30300.0,47.4518,47.4518,47.3372,47.3863,30300.0
2008-06-09 14:20:00,57.87,57.92,57.84,57.91,18100.0,47.3863,47.4272,47.3617,47.419,18100.0
2008-06-09 14:25:00,57.92,58.07,57.92,58.05,24700.0,47.4272,47.55,47.4272,47.5337,24700.0
2008-06-09 14:30:00,58.04,58.15,58.03,58.08,28100.0,47.5255,47.6156,47.5173,47.5582,28100.0
2008-06-09 14:35:00,58.05,58.22,58.04,58.22,35800.0,47.5337,47.6729,47.5255,47.6729,35800.0
2008-06-09 14:40:00,58.21,58.21,58.07,58.07,25300.0,47.6647,47.6647,47.55,47.55,25300.0
2008-06-09 14:45:00,58.08,58.2,58.08,58.17,35500.0,47.5582,47.6565,47.5582,47.6319,35500.0
2008-06-09 14:50:00,58.19,58.2,58.04,58.04,33300.0,47.6483,47.6565,47.5255,47.5255,33300.0
2008-06-09 14:55:00,58.03,58.11,57.99,58.01,50800.0,47.5173,47.5828,47.4845,47.5009,50800.0
2008-06-09 15:00:00,58.01,58.05,57.92,57.92,46500.0,47.5009,47.5337,47.4272,47.4272,46500.0
2008-06-09 15:05:00,57.92,58.0,57.88,57.96,44000.0,47.4272,47.4927,47.3945,47.46,44000.0
2008-06-09 15:10:00,57.95,58.07,57.94,58.03,46400.0,47.4518,47.55,47.4436,47.5173,46400.0
2008-06-09 15:15:00,58.04,58.1,57.98,58.05,32700.0,47.5255,47.5746,47.4764,47.5337,32700.0
2008-06-09 15:20:00,58.06,58.18,58.04,58.09,72800.0,47.5419,47.6401,47.5255,47.5664,72800.0
2008-06-09 15:25:00,58.08,58.11,58.03,58.1,39900.0,47.5582,47.5828,47.5173,47.5746,39900.0
2008-06-09 15:30:00,58.11,58.26,58.11,58.23,73600.0,47.5828,47.7056,47.5828,47.6811,73600.0
2008-06-09 15:35:00,58.24,58.28,58.18,58.2,119000.0,47.6893,47.722,47.6401,47.6565,119000.0
2008-06-09 15:40:00,58.21,58.43,58.19,58.42,88600.0,47.6647,47.8448,47.6483,47.8366,88600.0
2008-06-09 15:45:00,58.42,58.47,58.37,58.41,49400.0,47.8366,47.8776,47.7957,47.8285,49400.0
2008-06-09 15:50:00,58.41,58.47,58.38,58.39,114800.0,47.8285,47.8776,47.8039,47.8121,114800.0
2008-06-09 15:55:00,58.39,58.4,58.37,58.4,98100.0,47.8121,47.8203,47.7957,47.8203,98100.0
2008-06-10 09:30:00,58.04,58.09,57.92,57.96,68000.0,47.5255,47.5664,47.4272,47.46,68000.0
2008-06-10 09:35:00,57.97,58.04,57.95,58.02,52600.0,47.4682,47.5255,47.4518,47.5091,52600.0
2008-06-10 09:40:00,58.03,58.03,57.96,57.98,32500.0,47.5173,47.5173,47.46,47.4764,32500.0
2008-06-10 09:45:00,57.99,58.06,57.92,58.05,37700.0,47.4845,47.5419,47.4272,47.5337,37700.0
2008-06-10 09:50:00,58.04,58.12,58.03,58.07,25700.0,47.5255,47.591,47.5173,47.55,25700.0
2008-06-10 09:55:00,58.03,58.06,57.99,58.01,34500.0,47.5173,47.5419,47.4845,47.5009,34500.0
2008-06-10 10:00:00,58.02,58.03,57.91,57.97,33000.0,47.5091,47.5173,47.419,47.4682,33000.0
2008-06-10 10:05:00,57.97,58.0,57.93,57.99,30200.0,47.4682,47.4927,47.4354,47.4845,30200.0
2008-06-10 10:10:00,58.0,58.22,57.99,58.21,38100.0,47.4927,47.6729,47.4845,47.6647,38100.0
2008-06-10 10:15:00,58.19,58.27,58.18,58.25,54900.0,47.6483,47.7138,47.6401,47.6974,54900.0
2008-06-10 10:20:00,58.24,58.24,58.16,58.2,30700.0,47.6893,47.6893,47.6237,47.6565,30700.0
2008-06-10 10:25:00,58.23,58.24,58.16,58.2,25500.0,47.6811,47.6893,47.6237,47.6565,25500.0
2008-06-10 10:30:00,58.21,58.22,58.14,58.15,26600.0,47.6647,47.6729,47.6074,47.6156,26600.0
2008-06-10 10:35:00,58.12,58.12,58.05,58.09,49300.0,47.591,47.591,47.5337,47.5664,49300.0
2008-06-10 10:40:00,58.09,58.1,58.01,58.09,29500.0,47.5664,47.5746,47.5009,47.5664,29500.0
2008-06-10 10:45:00,58.1,58.16,58.07,58.15,14500.0,47.5746,47.6237,47.55,47.6156,14500.0
2008-06-10 10:50:00,58.13,58.13,58.06,58.09,22600.0,47.5992,47.5992,47.5419,47.5664,22600.0
2008-06-10 10:55:00,58.08,58.18,58.02,58.09,35500.0,47.5582,47.6401,47.5091,47.5664,35500.0
2008-06-10 11:00:00,58.11,58.21,57.99,58.03,32700.0,47.5828,47.6647,47.4845,47.5173,32700.0
2008-06-10 11:05:00,58.02,58.04,57.96,58.03,39200.0,47.5091,47.5255,47.46,47.5173,39200.0
2008-06-10 11:10:00,58.04,58.08,58.03,58.03,26600.0,47.5255,47.5582,47.5173,47.5173,26600.0
2008-06-10 11:15:00,58.03,58.09,58.03,58.08,25600.0,47.5173,47.5664,47.5173,47.5582,25600.0
2008-06-10 11:20:00,58.09,58.1,58.05,58.09,22300.0,47.5664,47.5746,47.5337,47.5664,22300.0
2008-06-10 11:25:00,58.08,58.11,58.02,58.04,19300.0,47.5582,47.5828,47.5091,47.5255,19300.0
2008-06-10 11:30:00,58.04,58.08,58.01,58.03,35400.0,47.5255,47.5582,47.5009,47.5173,35400.0
2008-06-10 11:35:00,58.03,58.04,57.99,58.02,25600.0,47.5173,47.5255,47.4845,47.5091,25600.0
2008-06-10 11:40:00,58.03,58.19,58.03,58.19,17700.0,47.5173,47.6483,47.5173,47.6483,17700.0
2008-06-10 11:45:00,58.2,58.26,58.19,58.2,42900.0,47.6565,47.7056,47.6483,47.6565,42900.0
2008-06-10 11:50:00,58.23,58.24,58.1,58.11,30400.0,47.6811,47.6893,47.5746,47.5828,30400.0
2008-06-10 11:55:00,58.12,58.16,58.08,58.12,24300.0,47.591,47.6237,47.5582,47.591,24300.0
2008-06-10 12:00:00,58.13,58.14,58.04,58.1,23000.0,47.5992,47.6074,47.5255,47.5746,23000.0
2008-06-10 12:05:00,58.12,58.17,58.1,58.12,24400.0,47.591,47.6319,47.5746,47.591,24400.0
2008-06-10 12:10:00,58.12,58.27,58.12,58.2,34500.0,47.591,47.7138,47.591,47.6565,34500.0
2008-06-10 12:15:00,58.2,58.27,58.2,58.24,26100.0,47.6565,47.7138,47.6565,47.6893,26100.0
2008-06-10 12:20:00,58.26,58.38,58.23,58.36,31900.0,47.7056,47.8039,47.6811,47.7875,31900.0
2008-06-10 12:25:00,58.35,58.35,58.25,58.29,25700.0,47.7793,47.7793,47.6974,47.7302,25700.0
2008-06-10 12:30:00,58.3,58.36,58.26,58.34,48000.0,47.7384,47.7875,47.7056,47.7711,48000.0
2008-06-10 12:35:00,58.35,58.39,58.35,58.36,33900.0,47.7793,47.8121,47.7793,47.7875,33900.0
2008-06-10 12:40:00,58.36,58.38,58.26,58.29,39800.0,47.7875,47.8039,47.7056,47.7302,39800.0
2008-06-10 12:45:00,58.29,58.34,58.28,58.34,38000.0,47.7302,47.7711,47.722,47.7711,38000.0
2008-06-10 12:50:00,58.33,58.35,58.31,58.34,13900.0,47.7629,47.7793,47.7466,47.7711,13900.0
2008-06-10 12:55:00,58.35,58.38,58.33,58.34,24000.0,47.7793,47.8039,47.7629,47.7711,24000.0
2008-06-10 13:00:00,58.33,58.33,58.26,58.29,21200.0,47.7629,47.7629,47.7056,47.7302,21200.0
2008-06-10 13:05:00,58.29,58.35,58.29,58.32,26100.0,47.7302,47.7793,47.7302,47.7548,26100.0
2008-06-10 13:10:00,58.33,58.53,58.33,58.52,72300.0,47.7629,47.9267,47.7629,47.9185,72300.0
2008-06-10 13:15:00,58.52,58.53,58.44,58.45,15700.0,47.9185,47.9267,47.853,47.8612,15700.0
2008-06-10 13:20:00,58.46,58.48,58.42,58.45,21600.0,47.8694,47.8858,47.8366,47.8612,21600.0
2008-06-10 13:25:00,58.46,58.53,58.45,58.52,17400.0,47.8694,47.9267,47.8612,47.9185,17400.0
2008-06-10 13:30:00,58.51,58.51,58.37,58.38,20800.0,47.9103,47.9103,47.7957,47.8039,20800.0
2008-06-10 13:35:00,58.38,58.38,58.32,58.35,17400.0,47.8039,47.8039,47.7548,47.7793,17400.0
2008-06-10 13:40:00,58.36,58.41,58.35,58.4,27800.0,47.7875,47.8285,47.7793,47.8203,27800.0
2008-06-10 13:45:00,58.4,58.41,58.35,58.37,18900.0,47.8203,47.8285,47.7793,47.7957,18900.0
2008-06-10 13:50:00,58.37,58.41,58.33,58.36,22100.0,47.7957,47.8285,47.7629,47.7875,22100.0
2008-06-10 13:55:00,58.37,58.38,58.29,58.29,26600.0,47.7957,47.8039,47.7302,47.7302,26600.0
2008-06-10 14:00:00,58.29,58.31,58.17,58.18,38100.0,47.7302,47.7466,47.6319,47.6401,38100.0
2008-06-10 14:05:00,58.16,58.19,58.06,58.1,37800.0,47.6237,47.6483,47.5419,47.5746,37800.0
2008-06-10 14:10:00,58.1,58.1,58.03,58.1,19800.0,47.5746,47.5746,47.5173,47.5746,19800.0
2008-06-10 14:15:00,58.1,58.1,58.0,58.01,27600.0,47.5746,47.5746,47.4927,47.5009,27600.0
2008-06-10 14:20:00,58.01,58.12,58.01,58.09,22400.0,47.5009,47.591,47.5009,47.5664,22400.0
2008-06-10 14:25:00,58.08,58.18,58.03,58.16,30000.0,47.5582,47.6401,47.5173,47.6237,30000.0
2008-06-10 14:30:00,58.16,58.18,58.12,58.14,16400.0,47.6237,47.6401,47.591,47.6074,16400.0
2008-06-10 14:35:00,58.13,58.17,58.12,58.16,24300.0,47.5992,47.6319,47.591,47.6237,24300.0
2008-06-10 14:40:00,58.17,58.24,58.14,58.18,42200.0,47.6319,47.6893,47.6074,47.6401,42200.0
2008-06-10 14:45:00,58.19,58.23,58.18,58.2,29700.0,47.6483,47.6811,47.6401,47.6565,29700.0
2008-06-10 14:50:00,58.21,58.21,58.13,58.17,30300.0,47.6647,47.6647,47.5992,47.6319,30300.0
2008-06-10 14:55:00,58.17,58.28,58.15,58.24,64100.0,47.6319,47.722,47.6156,47.6893,64100.0
2008-06-10 15:00:00,58.26,58.33,58.25,58.28,101000.0,47.7056,47.7629,47.6974,47.722,101000.0
2008-06-10 15:05:00,58.27,58.29,58.25,58.28,27100.0,47.7138,47.7302,47.6974,47.722,27100.0
2008-06-10 15:10:00,58.29,58.31,58.28,58.31,35800.0,47.7302,47.7466,47.722,47.7466,35800.0
2008-06-10 15:15:00,58.31,58.32,58.19,58.19,43300.0,47.7466,47.7548,47.6483,47.6483,43300.0
2008-06-10 15:20:00,58.21,58.32,58.2,58.31,121000.0,47.6647,47.7548,47.6565,47.7466,121000.0
2008-06-10 15:25:00,58.3,58.33,58.28,58.32,50900.0,47.7384,47.7629,47.722,47.7548,50900.0
2008-06-10 15:30:00,58.3,58.38,58.24,58.26,51500.0,47.7384,47.8039,47.6893,47.7056,51500.0
2008-06-10 15:35:00,58.27,58.29,58.26,58.27,55800.0,47.7138,47.7302,47.7056,47.7138,55800.0
2008-06-10 15:40:00,58.29,58.29,58.15,58.23,77000.0,47.7302,47.7302,47.6156,47.6811,77000.0
2008-06-10 15:45:00,58.23,58.29,58.23,58.24,108900.0,47.6811,47.7302,47.6811,47.6893,108900.0
2008-06-10 15:50:00,58.24,58.31,58.23,58.3,64300.0,47.6893,47.7466,47.6811,47.7384,64300.0
2008-06-10 15:55:00,58.3,58.3,58.18,58.18,53000.0,47.7384,47.7384,47.6401,47.6401,53000.0
2008-06-10 16:00:00,58.2,58.22,58.2,58.22,200.0,47.6565,47.6729,47.6565,47.6729,200.0
2008-06-10 16:05:00,58.22,58.22,58.22,58.22,0.0,47.6729,47.6729,47.6729,47.6729,0.0
2008-06-10 16:10:00,58.22,58.22,58.22,58.22,0.0,47.6729,47.6729,47.6729,47.6729,0.0
2008-06-11 09:30:00,58.05,58.1,57.98,58.08,29100.0,47.5337,47.5746,47.4764,47.5582,29100.0
2008-06-11 09:35:00,58.09,58.17,58.06,58.15,35000.0,47.5664,47.6319,47.5419,47.6156,35000.0
2008-06-11 09:40:00,58.16,58.17,58.01,58.01,21300.0,47.6237,47.6319,47.5009,47.5009,21300.0
2008-06-11 09:45:00,58.01,58.06,58.01,58.05,6600.0,47.5009,47.5419,47.5009,47.5337,6600.0
2008-06-11 09:50:00,58.05,58.06,57.96,57.97,16900.0,47.5337,47.5419,47.46,47.4682,16900.0
2008-06-11 09:55:00,57.96,57.97,57.9,57.91,17000.0,47.46,47.4682,47.4108,47.419,17000.0
2008-06-11 10:00:00,57.89,57.9,57.84,57.86,25500.0,47.4027,47.4108,47.3617,47.3781,25500.0
2008-06-11 10:05:00,57.86,57.87,57.74,57.77,49300.0,47.3781,47.3863,47.2798,47.3044,49300.0
2008-06-11 10:10:00,57.77,57.77,57.54,57.62,64000.0,47.3044,47.3044,47.1161,47.1816,64000.0
2008-06-11 10:15:00,57.64,57.67,57.6,57.64,30500.0,47.1979,47.2225,47.1652,47.1979,30500.0
2008-06-11 10:20:00,57.63,57.63,57.54,57.58,50000.0,47.1898,47.1898,47.1161,47.1488,50000.0
2008-06-11 10:25:00,57.58,57.59,57.44,57.45,60300.0,47.1488,47.157,47.0342,47.0424,60300.0
2008-06-11 10:30:00,57.47,57.63,57.45,57.61,51000.0,47.0587,47.1898,47.0424,47.1734,51000.0
2008-06-11 10:35:00,57.6,57.62,57.49,57.57,82100.0,47.1652,47.1816,47.0751,47.1406,82100.0
2008-06-11 10:40:00,57.58,57.59,57.44,57.45,36000.0,47.1488,47.157,47.0342,47.0424,36000.0
2008-06-11 10:45:00,57.45,57.59,57.45,57.57,24800.0,47.0424,47.157,47.0424,47.1406,24800.0
2008-06-11 10:50:00,57.57,57.62,57.53,57.62,23700.0,47.1406,47.1816,47.1079,47.1816,23700.0
2008-06-11 10:55:00,57.63,57.74,57.62,57.73,36900.0,47.1898,47.2798,47.1816,47.2716,36900.0
2008-06-11 11:00:00,57.72,57.73,57.62,57.62,32100.0,47.2635,47.2716,47.1816,47.1816,32100.0
2008-06-11 11:05:00,57.63,57.67,57.58,57.6,19000.0,47.1898,47.2225,47.1488,47.1652,19000.0
2008-06-11 11:10:00,57.61,57.7,57.61,57.69,29500.0,47.1734,47.2471,47.1734,47.2389,29500.0
2008-06-11 11:15:00,57.69,57.74,57.66,57.7,30800.0,47.2389,47.2798,47.2143,47.2471,30800.0
2008-06-11 11:20:00,57.69,57.69,57.62,57.63,18700.0,47.2389,47.2389,47.1816,47.1898,18700.0
2008-06-11 11:25:00,57.62,57.62,57.44,57.48,59900.0,47.1816,47.1816,47.0342,47.0669,59900.0
2008-06-11 11:30:00,57.47,57.53,57.43,57.45,58400.0,47.0587,47.1079,47.026,47.0424,58400.0
2008-06-11 11:35:00,57.46,57.52,57.46,57.5,43800.0,47.0506,47.0997,47.0506,47.0833,43800.0
2008-06-11 11:40:00,57.5,57.56,57.48,57.55,31600.0,47.0833,47.1324,47.0669,47.1243,31600.0
2008-06-11 11:45:00,57.54,57.55,57.46,57.5,38100.0,47.1161,47.1243,47.0506,47.0833,38100.0
2008-06-11 11:50:00,57.5,57.61,57.47,57.59,61300.0,47.0833,47.1734,47.0587,47.157,61300.0
2008-06-11 11:55:00,57.59,57.69,57.59,57.65,32200.0,47.157,47.2389,47.157,47.2061,32200.0
2008-06-11 12:00:00,57.65,57.68,57.61,57.65,28100.0,47.2061,47.2307,47.1734,47.2061,28100.0
2008-06-11 12:05:00,57.66,57.69,57.63,57.67,30700.0,47.2143,47.2389,47.1898,47.2225,30700.0
2008-06-11 12:10:00,57.68,57.68,57.6,57.62,37200.0,47.2307,47.2307,47.1652,47.1816,37200.0
2008-06-11 12:15:00,57.61,57.67,57.59,57.61,36700.0,47.1734,47.2225,47.157,47.1734,36700.0
2008-06-11 12:20:00,57.62,57.64,57.58,57.62,16000.0,47.1816,47.1979,47.1488,47.1816,16000.0
2008-06-11 12:25:00,57.62,57.63,57.49,57.5,35200.0,47.1816,47.1898,47.0751,47.0833,35200.0
2008-06-11 12:30:00,57.5,57.52,57.49,57.52,25100.0,47.0833,47.0997,47.0751,47.0997,25100.0
2008-06-11 12:35:00,57.52,57.58,57.48,57.49,29000.0,47.0997,47.1488,47.0669,47.0751,29000.0
2008-06-11 12:40:00,57.5,57.54,57.38,57.4,47100.0,47.0833,47.1161,46.985,47.0014,47100.0
2008-06-11 12:45:00,57.39,57.47,57.39,57.47,21500.0,46.9932,47.0587,46.9932,47.0587,21500.0
2008-06-11 12:50:00,57.48,57.48,57.43,57.43,18100.0,47.0669,47.0669,47.026,47.026,18100.0
2008-06-11 12:55:00,57.45,57.48,57.42,57.48,22700.0,47.0424,47.0669,47.0178,47.0669,22700.0
2008-06-11 13:00:00,57.48,57.58,57.44,57.55,37500.0,47.0669,47.1488,47.0342,47.1243,37500.0
2008-06-11 13:05:00,57.55,57.55,57.5,57.55,22000.0,47.1243,47.1243,47.0833,47.1243,22000.0
2008-06-11 13:10:00,57.55,57.59,57.53,57.55,11800.0,47.1243,47.157,47.1079,47.1243,11800.0
2008-06-11 13:15:00,57.57,57.59,57.55,57.56,22500.0,47.1406,47.157,47.1243,47.1324,22500.0
2008-06-11 13:20:00,57.57,57.57,57.5,57.5,8500.0,47.1406,47.1406,47.0833,47.0833,8500.0
2008-06-11 13:25:00,57.51,57.57,57.51,57.55,34900.0,47.0915,47.1406,47.0915,47.1243,34900.0
2008-06-11 13:30:00,57.55,57.55,57.48,57.49,24300.0,47.1243,47.1243,47.0669,47.0751,24300.0
2008-06-11 13:35:00,57.49,57.55,57.47,57.47,30700.0,47.0751,47.1243,47.0587,47.0587,30700.0
2008-06-11 13:40:00,57.47,57.53,57.47,57.53,12200.0,47.0587,47.1079,47.0587,47.1079,12200.0
2008-06-11 13:45:00,57.54,57.58,57.47,57.5,36300.0,47.1161,47.1488,47.0587,47.0833,36300.0
2008-06-11 13:50:00,57.49,57.51,57.45,57.47,22100.0,47.0751,47.0915,47.0424,47.0587,22100.0
2008-06-11 13:55:00,57.47,57.54,57.44,57.54,48100.0,47.0587,47.1161,47.0342,47.1161,48100.0
2008-06-11 14:00:00,57.53,57.6,57.44,57.54,55200.0,47.1079,47.1652,47.0342,47.1161,55200.0
2008-06-11 14:05:00,57.56,57.58,57.47,57.56,47800.0,47.1324,47.1488,47.0587,47.1324,47800.0
2008-06-11 14:10:00,57.58,57.59,57.51,57.58,67600.0,47.1488,47.157,47.0915,47.1488,67600.0
2008-06-11 14:15:00,57.56,57.62,57.56,57.6,17100.0,47.1324,47.1816,47.1324,47.1652,17100.0
2008-06-11 14:20:00,57.6,57.7,57.58,57.67,38800.0,47.1652,47.2471,47.1488,47.2225,38800.0
2008-06-11 14:25:00,57.65,57.72,57.6,57.61,31700.0,47.2061,47.2635,47.1652,47.1734,31700.0
2008-06-11 14:30:00,57.63,57.63,57.56,57.58,16800.0,47.1898,47.1898,47.1324,47.1488,16800.0
2008-06-11 14:35:00,57.55,57.56,57.51,57.53,22600.0,47.1243,47.1324,47.0915,47.1079,22600.0
2008-06-11 14:40:00,57.52,57.6,57.51,57.55,30900.0,47.0997,47.1652,47.0915,47.1243,30900.0
2008-06-11 14:45:00,57.53,57.57,57.52,57.53,23800.0,47.1079,47.1406,47.0997,47.1079,23800.0
2008-06-11 14:50:00,57.53,57.59,57.53,57.56,36000.0,47.1079,47.157,47.1079,47.1324,36000.0
2008-06-11 14:55:00,57.56,57.57,57.46,57.46,28500.0,47.1324,47.1406,47.0506,47.0506,28500.0
2008-06-11 15:00:00,57.47,57.55,57.47,57.52,21000.0,47.0587,47.1243,47.0587,47.0997,21000.0
2008-06-11 15:05:00,57.52,57.53,57.52,57.53,14300.0,47.0997,47.1079,47.0997,47.1079,14300.0
2008-06-11 15:10:00,57.54,57.59,57.49,57.52,52200.0,47.1161,47.157,47.0751,47.0997,52200.0
2008-06-11 15:15:00,57.52,57.53,57.4,57.4,27400.0,47.0997,47.1079,47.0014,47.0014,27400.0
2008-06-11 15:20:00,57.4,57.44,57.37,57.4,44900.0,47.0014,47.0342,46.9769,47.0014,44900.0
2008-06-11 15:25:00,57.41,57.47,57.36,57.47,128400.0,47.0096,47.0587,46.9687,47.0587,128400.0
2008-06-11 15:30:00,57.47,57.5,57.4,57.45,121500.0,47.0587,47.0833,47.0014,47.0424,121500.0
2008-06-11 15:35:00,57.45,57.46,57.34,57.35,114500.0,47.0424,47.0506,46.9523,46.9605,114500.0
2008-06-11 15:40:00,57.35,57.39,57.32,57.34,174300.0,46.9605,46.9932,46.9359,46.9523,174300.0
2008-06-11 15:45:00,57.34,57.34,57.29,57.3,125700.0,46.9523,46.9523,46.9114,46.9195,125700.0
2008-06-11 15:50:00,57.3,57.32,57.25,57.27,114800.0,46.9195,46.9359,46.8786,46.895,114800.0
2008-06-11 15:55:00,57.28,57.28,57.23,57.25,93500.0,46.9032,46.9032,46.8622,46.8786,93500.0
2008-06-11 16:00:00,57.25,57.3,57.24,57.26,11800.0,46.8786,46.9195,46.8704,46.8868,11800.0
2008-06-11 16:05:00,57.26,57.26,57.26,57.26,0.0,46.8868,46.8868,46.8868,46.8868,0.0
2008-06-11 16:10:00,57.26,57.26,57.26,57.26,0.0,46.8868,46.8868,46.8868,46.8868,0.0
2008-06-12 09:30:00,57.49,57.67,57.43,57.65,56100.0,47.0751,47.2225,47.026,47.2061,56100.0
2008-06-12 09:35:00,57.65,57.69,57.57,57.69,67700.0,47.2061,47.2389,47.1406,47.2389,67700.0
2008-06-12 09:40:00,57.69,57.78,57.69,57.77,32700.0,47.2389,47.3126,47.2389,47.3044,32700.0
2008-06-12 09:45:00,57.78,57.88,57.78,57.8,24200.0,47.3126,47.3945,47.3126,47.329,24200.0
2008-06-12 09:50:00,57.8,57.92,57.8,57.91,30300.0,47.329,47.4272,47.329,47.419,30300.0
2008-06-12 09:55:00,57.91,57.94,57.87,57.88,22400.0,47.419,47.4436,47.3863,47.3945,22400.0
2008-06-12 10:00:00,57.88,57.93,57.84,57.92,34300.0,47.3945,47.4354,47.3617,47.4272,34300.0
2008-06-12 10:05:00,57.93,57.98,57.84,57.89,48700.0,47.4354,47.4764,47.3617,47.4027,48700.0
2008-06-12 10:10:00,57.9,57.9,57.81,57.87,33100.0,47.4108,47.4108,47.3372,47.3863,33100.0
2008-06-12 10:15:00,57.87,57.87,57.78,57.78,30300.0,47.3863,47.3863,47.3126,47.3126,30300.0
2008-06-12 10:20:00,57.78,57.78,57.66,57.72,56800.0,47.3126,47.3126,47.2143,47.2635,56800.0
2008-06-12 10:25:00,57.7,57.75,57.68,57.74,37600.0,47.2471,47.288,47.2307,47.2798,37600.0
2008-06-12 10:30:00,57.73,57.79,57.73,57.77,35200.0,47.2716,47.3208,47.2716,47.3044,35200.0
2008-06-12 10:35:00,57.77,57.84,57.72,57.83,50900.0,47.3044,47.3617,47.2635,47.3535,50900.0
2008-06-12 10:40:00,57.82,57.86,57.79,57.79,30900.0,47.3453,47.3781,47.3208,47.3208,30900.0
2008-06-12 10:45:00,57.8,57.8,57.73,57.78,29400.0,47.329,47.329,47.2716,47.3126,29400.0
2008-06-12 10:50:00,57.76,57.78,57.71,57.78,33800.0,47.2962,47.3126,47.2553,47.3126,33800.0
2008-06-12 10:55:00,57.77,57.81,57.75,57.8,24300.0,47.3044,47.3372,47.288,47.329,24300.0
2008-06-12 11:00:00,57.84,57.92,57.84,57.92,15000.0,47.3617,47.4272,47.3617,47.4272,15000.0
2008-06-12 11:05:00,57.93,57.93,57.83,57.83,28800.0,47.4354,47.4354,47.3535,47.3535,28800.0
2008-06-12 11:10:00,57.84,57.9,57.83,57.9,28700.0,47.3617,47.4108,47.3535,47.4108,28700.0
2008-06-12 11:15:00,57.9,57.94,57.85,57.87,108500.0,47.4108,47.4436,47.3699,47.3863,108500.0
2008-06-12 11:20:00,57.87,57.93,57.86,57.88,22500.0,47.3863,47.4354,47.3781,47.3945,22500.0
2008-06-12 11:25:00,57.88,57.9,57.84,57.85,39600.0,47.3945,47.4108,47.3617,47.3699,39600.0
2008-06-12 11:30:00,57.86,57.9,57.82,57.84,14000.0,47.3781,47.4108,47.3453,47.3617,14000.0
2008-06-12 11:35:00,57.84,57.88,57.82,57.88,10500.0,47.3617,47.3945,47.3453,47.3945,10500.0
2008-06-12 11:40:00,57.88,57.89,57.8,57.8,32700.0,47.3945,47.4027,47.329,47.329,32700.0
2008-06-12 11:45:00,57.8,57.84,57.77,57.81,18000.0,47.329,47.3617,47.3044,47.3372,18000.0
2008-06-12 11:50:00,57.81,57.81,57.75,57.75,13400.0,47.3372,47.3372,47.288,47.288,13400.0
2008-06-12 11:55:00,57.75,57.78,57.74,57.78,18900.0,47.288,47.3126,47.2798,47.3126,18900.0
2008-06-12 12:00:00,57.78,57.81,57.78,57.78,18900.0,47.3126,47.3372,47.3126,47.3126,18900.0
2008-06-12 12:05:00,57.79,57.86,57.79,57.86,28400.0,47.3208,47.3781,47.3208,47.3781,28400.0
2008-06-12 12:10:00,57.87,57.9,57.83,57.84,29400.0,47.3863,47.4108,47.3535,47.3617,29400.0
2008-06-12 12:15:00,57.85,57.86,57.78,57.81,49100.0,47.3699,47.3781,47.3126,47.3372,49100.0
2008-06-12 12:20:00,57.8,57.81,57.77,57.8,105400.0,47.329,47.3372,47.3044,47.329,105400.0
2008-06-12 12:25:00,57.81,57.85,57.8,57.84,73100.0,47.3372,47.3699,47.329,47.3617,73100.0
2008-06-12 12:30:00,57.83,57.88,57.81,57.85,33400.0,47.3535,47.3945,47.3372,47.3699,33400.0
2008-06-12 12:35:00,57.85,57.86,57.8,57.83,11800.0,47.3699,47.3781,47.329,47.3535,11800.0
2008-06-12 12:40:00,57.83,57.87,57.81,57.81,16900.0,47.3535,47.3863,47.3372,47.3372,16900.0
2008-06-12 12:45:00,57.84,57.84,57.78,57.81,16000.0,47.3617,47.3617,47.3126,47.3372,16000.0
2008-06-12 12:50:00,57.82,57.83,57.71,57.75,35600.0,47.3453,47.3535,47.2553,47.288,35600.0
2008-06-12 12:55:00,57.76,57.78,57.7,57.72,55300.0,47.2962,47.3126,47.2471,47.2635,55300.0
2008-06-12 13:00:00,57.73,57.79,57.72,57.76,29600.0,47.2716,47.3208,47.2635,47.2962,29600.0
2008-06-12 13:05:00,57.76,57.76,57.67,57.69,45000.0,47.2962,47.2962,47.2225,47.2389,45000.0
2008-06-12 13:10:00,57.69,57.69,57.64,57.69,31100.0,47.2389,47.2389,47.1979,47.2389,31100.0
2008-06-12 13:15:00,57.69,57.7,57.65,57.65,17300.0,47.2389,47.2471,47.2061,47.2061,17300.0
2008-06-12 13:20:00,57.64,57.68,57.64,57.68,19100.0,47.1979,47.2307,47.1979,47.2307,19100.0
2008-06-12 13:25:00,57.69,57.72,57.69,57.7,30800.0,47.2389,47.2635,47.2389,47.2471,30800.0
2008-06-12 13:30:00,57.68,57.71,57.61,57.62,22100.0,47.2307,47.2553,47.1734,47.1816,22100.0
2008-06-12 13:35:00,57.62,57.7,57.61,57.7,33000.0,47.1816,47.2471,47.1734,47.2471,33000.0
2008-06-12 13:40:00,57.7,57.71,57.66,57.67,20000.0,47.2471,47.2553,47.2143,47.2225,20000.0
2008-06-12 13:45:00,57.67,57.68,57.55,57.55,26100.0,47.2225,47.2307,47.1243,47.1243,26100.0
2008-06-12 13:50:00,57.54,57.56,57.49,57.55,51000.0,47.1161,47.1324,47.0751,47.1243,51000.0
2008-06-12 13:55:00,57.55,57.56,57.49,57.56,37300.0,47.1243,47.1324,47.0751,47.1324,37300.0
2008-06-12 14:00:00,57.56,57.56,57.46,57.46,22600.0,47.1324,47.1324,47.0506,47.0506,22600.0
2008-06-12 14:05:00,57.46,57.58,57.44,57.58,53000.0,47.0506,47.1488,47.0342,47.1488,53000.0
2008-06-12 14:10:00,57.57,57.6,57.52,57.58,29800.0,47.1406,47.1652,47.0997,47.1488,29800.0
2008-06-12 14:15:00,57.58,57.65,57.58,57.6,48100.0,47.1488,47.2061,47.1488,47.1652,48100.0
2008-06-12 14:20:00,57.59,57.64,57.59,57.63,68000.0,47.157,47.1979,47.157,47.1898,68000.0
2008-06-12 14:25:00,57.63,57.63,57.49,57.53,46700.0,47.1898,47.1898,47.0751,47.1079,46700.0
2008-06-12 14:30:00,57.52,57.59,57.52,57.55,43900.0,47.0997,47.157,47.0997,47.1243,43900.0
2008-06-12 14:35:00,57.56,57.57,57.43,57.47,60800.0,47.1324,47.1406,47.026,47.0587,60800.0
2008-06-12 14:40:00,57.47,57.53,57.45,57.48,45200.0,47.0587,47.1079,47.0424,47.0669,45200.0
2008-06-12 14:45:00,57.47,57.48,57.35,57.35,61400.0,47.0587,47.0669,46.9605,46.9605,61400.0
2008-06-12 14:50:00,57.34,57.39,57.31,57.39,39300.0,46.9523,46.9932,46.9277,46.9932,39300.0
2008-06-12 14:55:00,57.38,57.46,57.37,57.46,36500.0,46.985,47.0506,46.9769,47.0506,36500.0
2008-06-12 15:00:00,57.47,57.47,57.35,57.41,39200.0,47.0587,47.0587,46.9605,47.0096,39200.0
2008-06-12 15:05:00,57.42,57.47,57.37,57.44,38700.0,47.0178,47.0587,46.9769,47.0342,38700.0
2008-06-12 15:10:00,57.45,57.46,57.33,57.38,42400.0,47.0424,47.0506,46.9441,46.985,42400.0
2008-06-12 15:15:00,57.38,57.39,57.26,57.29,53200.0,46.985,46.9932,46.8868,46.9114,53200.0
2008-06-12 15:20:00,57.29,57.29,57.21,57.21,52600.0,46.9114,46.9114,46.8458,46.8458,52600.0
2008-06-12 15:25:00,57.21,57.21,57.08,57.16,67500.0,46.8458,46.8458,46.7394,46.8049,67500.0
2008-06-12 15:30:00,57.16,57.26,57.16,57.26,54100.0,46.8049,46.8868,46.8049,46.8868,54100.0
2008-06-12 15:35:00,57.26,57.27,57.16,57.19,46100.0,46.8868,46.895,46.8049,46.8295,46100.0
2008-06-12 15:40:00,57.2,57.28,57.15,57.26,83000.0,46.8377,46.9032,46.7967,46.8868,83000.0
2008-06-12 15:45:00,57.26,57.42,57.24,57.38,101700.0,46.8868,47.0178,46.8704,46.985,101700.0
2008-06-12 15:50:00,57.37,57.43,57.34,57.42,50600.0,46.9769,47.026,46.9523,47.0178,50600.0
2008-06-12 15:55:00,57.43,57.49,57.41,57.41,114900.0,47.026,47.0751,47.0096,47.0096,114900.0
2008-06-12 16:00:00,57.41,57.44,57.41,57.44,3600.0,47.0096,47.0342,47.0096,47.0342,3600.0
2008-06-12 16:05:00,57.44,57.44,57.44,57.44,0.0,47.0342,47.0342,47.0342,47.0342,0.0
2008-06-12 16:10:00,57.44,57.44,57.44,57.44,0.0,47.0342,47.0342,47.0342,47.0342,0.0
2008-06-13 09:30:00,57.75,57.86,57.72,57.81,41200.0,47.288,47.3781,47.2635,47.3372,41200.0
2008-06-13 09:35:00,57.75,57.83,57.69,57.83,32800.0,47.288,47.3535,47.2389,47.3535,32800.0
2008-06-13 09:40:00,57.82,57.82,57.67,57.7,36400.0,47.3453,47.3453,47.2225,47.2471,36400.0
2008-06-13 09:45:00,57.69,57.72,57.66,57.71,18500.0,47.2389,47.2635,47.2143,47.2553,18500.0
2008-06-13 09:50:00,57.73,57.83,57.71,57.77,43500.0,47.2716,47.3535,47.2553,47.3044,43500.0
2008-06-13 09:55:00,57.77,57.97,57.71,57.93,78800.0,47.3044,47.4682,47.2553,47.4354,78800.0
2008-06-13 10:00:00,57.92,58.24,57.89,58.24,48700.0,47.4272,47.6893,47.4027,47.6893,48700.0
2008-06-13 10:05:00,58.23,58.23,58.15,58.17,47000.0,47.6811,47.6811,47.6156,47.6319,47000.0
2008-06-13 10:10:00,58.16,58.24,58.12,58.21,86100.0,47.6237,47.6893,47.591,47.6647,86100.0
2008-06-13 10:15:00,58.23,58.36,58.23,58.35,86600.0,47.6811,47.7875,47.6811,47.7793,86600.0
2008-06-13 10:20:00,58.35,58.39,58.32,58.32,46300.0,47.7793,47.8121,47.7548,47.7548,46300.0
2008-06-13 10:25:00,58.32,58.39,58.31,58.32,74800.0,47.7548,47.8121,47.7466,47.7548,74800.0
2008-06-13 10:30:00,58.32,58.34,58.27,58.28,30800.0,47.7548,47.7711,47.7138,47.722,30800.0
2008-06-13 10:35:00,58.28,58.3,58.24,58.24,34600.0,47.722,47.7384,47.6893,47.6893,34600.0
2008-06-13 10:40:00,58.22,58.22,58.17,58.21,23400.0,47.6729,47.6729,47.6319,47.6647,23400.0
2008-06-13 10:45:00,58.21,58.24,58.19,58.24,20900.0,47.6647,47.6893,47.6483,47.6893,20900.0
2008-06-13 10:50:00,58.24,58.3,58.24,58.28,16200.0,47.6893,47.7384,47.6893,47.722,16200.0
2008-06-13 10:55:00,58.27,58.27,58.11,58.2,37700.0,47.7138,47.7138,47.5828,47.6565,37700.0
2008-06-13 11:00:00,58.21,58.28,58.2,58.26,54500.0,47.6647,47.722,47.6565,47.7056,54500.0
2008-06-13 11:05:00,58.25,58.27,58.2,58.21,19300.0,47.6974,47.7138,47.6565,47.6647,19300.0
2008-06-13 11:10:00,58.21,58.32,58.21,58.31,28300.0,47.6647,47.7548,47.6647,47.7466,28300.0
2008-06-13 11:15:00,58.31,58.31,58.22,58.29,27100.0,47.7466,47.7466,47.6729,47.7302,27100.0
2008-06-13 11:20:00,58.29,58.34,58.26,58.34,35900.0,47.7302,47.7711,47.7056,47.7711,35900.0
2008-06-13 11:25:00,58.34,58.35,58.31,58.33,15300.0,47.7711,47.7793,47.7466,47.7629,15300.0
2008-06-13 11:30:00,58.35,58.35,58.24,58.26,42600.0,47.7793,47.7793,47.6893,47.7056,42600.0
2008-06-13 11:35:00,58.27,58.29,58.25,58.27,29000.0,47.7138,47.7302,47.6974,47.7138,29000.0
2008-06-13 11:40:00,58.26,58.29,58.24,58.26,21200.0,47.7056,47.7302,47.6893,47.7056,21200.0
2008-06-13 11:45:00,58.27,58.28,58.23,58.23,19800.0,47.7138,47.722,47.6811,47.6811,19800.0
2008-06-13 11:50:00,58.22,58.27,58.22,58.25,17200.0,47.6729,47.7138,47.6729,47.6974,17200.0
2008-06-13 11:55:00,58.26,58.27,58.22,58.22,15500.0,47.7056,47.7138,47.6729,47.6729,15500.0
2008-06-13 12:00:00,58.22,58.27,58.21,58.21,15800.0,47.6729,47.7138,47.6647,47.6647,15800.0
2008-06-13 12:05:00,58.21,58.28,58.21,58.26,9400.0,47.6647,47.722,47.6647,47.7056,9400.0
2008-06-13 12:10:00,58.27,58.27,58.21,58.24,24900.0,47.7138,47.7138,47.6647,47.6893,24900.0
2008-06-13 12:15:00,58.25,58.28,58.24,58.25,16500.0,47.6974,47.722,47.6893,47.6974,16500.0
2008-06-13 12:20:00,58.25,58.25,58.21,58.21,7700.0,47.6974,47.6974,47.6647,47.6647,7700.0
2008-06-13 12:25:00,58.22,58.24,58.2,58.22,14600.0,47.6729,47.6893,47.6565,47.6729,14600.0
2008-06-13 12:30:00,58.21,58.27,58.2,58.27,11700.0,47.6647,47.7138,47.6565,47.7138,11700.0
2008-06-13 12:35:00,58.27,58.28,58.13,58.13,21000.0,47.7138,47.722,47.5992,47.5992,21000.0
2008-06-13 12:40:00,58.11,58.13,58.05,58.12,36000.0,47.5828,47.5992,47.5337,47.591,36000.0
2008-06-13 12:45:00,58.11,58.14,58.08,58.08,16600.0,47.5828,47.6074,47.5582,47.5582,16600.0
2008-06-13 12:50:00,58.07,58.1,58.05,58.1,21100.0,47.55,47.5746,47.5337,47.5746,21100.0
2008-06-13 12:55:00,58.11,58.11,58.07,58.1,16300.0,47.5828,47.5828,47.55,47.5746,16300.0
2008-06-13 13:00:00,58.09,58.09,58.0,58.02,17200.0,47.5664,47.5664,47.4927,47.5091,17200.0
2008-06-13 13:05:00,58.02,58.05,57.94,57.98,32300.0,47.5091,47.5337,47.4436,47.4764,32300.0
2008-06-13 13:10:00,57.99,58.11,57.98,58.08,28400.0,47.4845,47.5828,47.4764,47.5582,28400.0
2008-06-13 13:15:00,58.08,58.1,58.05,58.07,20800.0,47.5582,47.5746,47.5337,47.55,20800.0
2008-06-13 13:20:00,58.08,58.13,58.01,58.07,24500.0,47.5582,47.5992,47.5009,47.55,24500.0
2008-06-13 13:25:00,58.08,58.11,58.05,58.05,13000.0,47.5582,47.5828,47.5337,47.5337,13000.0
2008-06-13 13:30:00,58.03,58.07,57.99,58.02,24900.0,47.5173,47.55,47.4845,47.5091,24900.0
2008-06-13 13:35:00,58.03,58.03,57.91,57.93,31400.0,47.5173,47.5173,47.419,47.4354,31400.0
2008-06-13 13:40:00,57.93,57.95,57.91,57.93,25500.0,47.4354,47.4518,47.419,47.4354,25500.0
2008-06-13 13:45:00,57.93,57.93,57.83,57.9,39600.0,47.4354,47.4354,47.3535,47.4108,39600.0
2008-06-13 13:50:00,57.9,57.92,57.87,57.9,14600.0,47.4108,47.4272,47.3863,47.4108,14600.0
2008-06-13 13:55:00,57.91,57.93,57.91,57.91,18500.0,47.419,47.4354,47.419,47.419,18500.0
2008-06-13 14:00:00,57.9,57.96,57.85,57.9,47900.0,47.4108,47.46,47.3699,47.4108,47900.0
2008-06-13 14:05:00,57.91,57.91,57.82,57.86,26800.0,47.419,47.419,47.3453,47.3781,26800.0
2008-06-13 14:10:00,57.87,57.95,57.86,57.92,38000.0,47.3863,47.4518,47.3781,47.4272,38000.0
2008-06-13 14:15:00,57.91,58.04,57.91,58.0,54300.0,47.419,47.5255,47.419,47.4927,54300.0
2008-06-13 14:20:00,58.0,58.01,57.9,57.94,44000.0,47.4927,47.5009,47.4108,47.4436,44000.0
2008-06-13 14:25:00,57.94,57.97,57.89,57.94,21700.0,47.4436,47.4682,47.4027,47.4436,21700.0
2008-06-13 14:30:00,57.93,57.98,57.93,57.95,27100.0,47.4354,47.4764,47.4354,47.4518,27100.0
2008-06-13 14:35:00,57.96,57.96,57.92,57.94,10200.0,47.46,47.46,47.4272,47.4436,10200.0
2008-06-13 14:40:00,57.94,58.1,57.94,58.09,30300.0,47.4436,47.5746,47.4436,47.5664,30300.0
2008-06-13 14:45:00,58.09,58.09,58.05,58.09,12500.0,47.5664,47.5664,47.5337,47.5664,12500.0
2008-06-13 14:50:00,58.08,58.09,58.01,58.07,34300.0,47.5582,47.5664,47.5009,47.55,34300.0
2008-06-13 14:55:00,58.08,58.13,58.08,58.13,15700.0,47.5582,47.5992,47.5582,47.5992,15700.0
2008-06-13 15:00:00,58.13,58.14,58.09,58.13,25600.0,47.5992,47.6074,47.5664,47.5992,25600.0
2008-06-13 15:05:00,58.13,58.15,58.11,58.11,12800.0,47.5992,47.6156,47.5828,47.5828,12800.0
2008-06-13 15:10:00,58.1,58.12,58.08,58.09,24200.0,47.5746,47.591,47.5582,47.5664,24200.0
2008-06-13 15:15:00,58.09,58.1,58.03,58.06,27800.0,47.5664,47.5746,47.5173,47.5419,27800.0
2008-06-13 15:20:00,58.06,58.13,58.03,58.12,107300.0,47.5419,47.5992,47.5173,47.591,107300.0
2008-06-13 15:25:00,58.11,58.11,57.98,58.0,116600.0,47.5828,47.5828,47.4764,47.4927,116600.0
2008-06-13 15:30:00,58.0,58.03,57.95,57.95,93400.0,47.4927,47.5173,47.4518,47.4518,93400.0
2008-06-13 15:35:00,57.94,58.07,57.92,58.07,175700.0,47.4436,47.55,47.4272,47.55,175700.0
2008-06-13 15:40:00,58.06,58.15,58.06,58.07,41300.0,47.5419,47.6156,47.5419,47.55,41300.0
2008-06-13 15:45:00,58.07,58.26,58.07,58.2,75500.0,47.55,47.7056,47.55,47.6565,75500.0
2008-06-13 15:50:00,58.21,58.29,58.21,58.28,51600.0,47.6647,47.7302,47.6647,47.722,51600.0
2008-06-13 15:55:00,58.28,58.39,58.27,58.35,67200.0,47.722,47.8121,47.7138,47.7793,67200.0
2008-06-16 09:30:00,58.14,58.2,57.97,58.12,33400.0,47.6074,47.6565,47.4682,47.591,33400.0
2008-06-16 09:35:00,58.11,58.16,58.09,58.14,25200.0,47.5828,47.6237,47.5664,47.6074,25200.0
2008-06-16 09:40:00,58.12,58.17,58.06,58.06,29800.0,47.591,47.6319,47.5419,47.5419,29800.0
2008-06-16 09:45:00,58.09,58.09,58.0,58.03,28800.0,47.5664,47.5664,47.4927,47.5173,28800.0
2008-06-16 09:50:00,58.05,58.13,58.02,58.13,21000.0,47.5337,47.5992,47.5091,47.5992,21000.0
2008-06-16 09:55:00,58.11,58.15,58.08,58.12,43100.0,47.5828,47.6156,47.5582,47.591,43100.0
2008-06-16 10:00:00,58.1,58.16,58.06,58.1,40700.0,47.5746,47.6237,47.5419,47.5746,40700.0
2008-06-16 10:05:00,58.09,58.19,58.05,58.17,42000.0,47.5664,47.6483,47.5337,47.6319,42000.0
2008-06-16 10:10:00,58.16,58.21,58.12,58.2,27800.0,47.6237,47.6647,47.591,47.6565,27800.0
2008-06-16 10:15:00,58.21,58.27,58.19,58.27,23400.0,47.6647,47.7138,47.6483,47.7138,23400.0
2008-06-16 10:20:00,58.28,58.28,58.19,58.19,32000.0,47.722,47.722,47.6483,47.6483,32000.0
2008-06-16 10:25:00,58.19,58.22,58.18,58.21,20500.0,47.6483,47.6729,47.6401,47.6647,20500.0
2008-06-16 10:30:00,58.21,58.23,58.17,58.19,41300.0,47.6647,47.6811,47.6319,47.6483,41300.0
2008-06-16 10:35:00,58.19,58.19,58.15,58.15,20100.0,47.6483,47.6483,47.6156,47.6156,20100.0
2008-06-16 10:40:00,58.16,58.24,58.16,58.24,14700.0,47.6237,47.6893,47.6237,47.6893,14700.0
2008-06-16 10:45:00,58.24,58.24,58.18,58.24,22100.0,47.6893,47.6893,47.6401,47.6893,22100.0
2008-06-16 10:50:00,58.25,58.31,58.25,58.29,16500.0,47.6974,47.7466,47.6974,47.7302,16500.0
2008-06-16 10:55:00,58.29,58.43,58.29,58.42,33800.0,47.7302,47.8448,47.7302,47.8366,33800.0
2008-06-16 11:00:00,58.42,58.44,58.36,58.38,40200.0,47.8366,47.853,47.7875,47.8039,40200.0
2008-06-16 11:05:00,58.37,58.39,58.35,58.36,38900.0,47.7957,47.8121,47.7793,47.7875,38900.0
2008-06-16 11:10:00,58.36,58.38,58.34,58.37,22900.0,47.7875,47.8039,47.7711,47.7957,22900.0
2008-06-16 11:15:00,58.37,58.4,58.31,58.31,29600.0,47.7957,47.8203,47.7466,47.7466,29600.0
2008-06-16 11:20:00,58.3,58.3,58.27,58.28,13300.0,47.7384,47.7384,47.7138,47.722,13300.0
2008-06-16 11:25:00,58.29,58.34,58.26,58.3,13700.0,47.7302,47.7711,47.7056,47.7384,13700.0
2008-06-16 11:30:00,58.3,58.34,58.29,58.33,14800.0,47.7384,47.7711,47.7302,47.7629,14800.0
2008-06-16 11:35:00,58.33,58.36,58.3,58.36,16900.0,47.7629,47.7875,47.7384,47.7875,16900.0
2008-06-16 11:40:00,58.35,58.35,58.31,58.35,19600.0,47.7793,47.7793,47.7466,47.7793,19600.0
2008-06-16 11:45:00,58.35,58.35,58.32,58.33,8500.0,47.7793,47.7793,47.7548,47.7629,8500.0
2008-06-16 11:50:00,58.34,58.35,58.31,58.31,8900.0,47.7711,47.7793,47.7466,47.7466,8900.0
2008-06-16 11:55:00,58.28,58.31,58.28,58.31,6500.0,47.722,47.7466,47.722,47.7466,6500.0
2008-06-16 12:00:00,58.31,58.32,58.22,58.23,8300.0,47.7466,47.7548,47.6729,47.6811,8300.0
2008-06-16 12:05:00,58.2,58.24,58.2,58.24,42600.0,47.6565,47.6893,47.6565,47.6893,42600.0
2008-06-16 12:10:00,58.24,58.25,58.22,58.25,17100.0,47.6893,47.6974,47.6729,47.6974,17100.0
2008-06-16 12:15:00,58.25,58.25,58.21,58.22,23000.0,47.6974,47.6974,47.6647,47.6729,23000.0
2008-06-16 12:20:00,58.22,58.25,58.22,58.24,10300.0,47.6729,47.6974,47.6729,47.6893,10300.0
2008-06-16 12:25:00,58.24,58.26,58.24,58.26,7400.0,47.6893,47.7056,47.6893,47.7056,7400.0
2008-06-16 12:30:00,58.27,58.31,58.27,58.31,5400.0,47.7138,47.7466,47.7138,47.7466,5400.0
2008-06-16 12:35:00,58.31,58.31,58.26,58.27,13300.0,47.7466,47.7466,47.7056,47.7138,13300.0
2008-06-16 12:40:00,58.28,58.3,58.25,58.25,6700.0,47.722,47.7384,47.6974,47.6974,6700.0
2008-06-16 12:45:00,58.25,58.29,58.24,58.29,15400.0,47.6974,47.7302,47.6893,47.7302,15400.0
2008-06-16 12:50:00,58.3,58.4,58.28,58.39,25800.0,47.7384,47.8203,47.722,47.8121,25800.0
2008-06-16 12:55:00,58.39,58.39,58.32,58.34,47600.0,47.8121,47.8121,47.7548,47.7711,47600.0
2008-06-16 13:00:00,58.34,58.36,58.33,58.34,52100.0,47.7711,47.7875,47.7629,47.7711,52100.0
2008-06-16 13:05:00,58.34,58.35,58.25,58.27,30200.0,47.7711,47.7793,47.6974,47.7138,30200.0
2008-06-16 13:10:00,58.27,58.32,58.22,58.29,76600.0,47.7138,47.7548,47.6729,47.7302,76600.0
2008-06-16 13:15:00,58.31,58.41,58.31,58.41,40500.0,47.7466,47.8285,47.7466,47.8285,40500.0
2008-06-16 13:20:00,58.4,58.4,58.35,58.35,24700.0,47.8203,47.8203,47.7793,47.7793,24700.0
2008-06-16 13:25:00,58.36,58.53,58.36,58.53,31900.0,47.7875,47.9267,47.7875,47.9267,31900.0
2008-06-16 13:30:00,58.53,58.61,58.5,58.6,80600.0,47.9267,47.9922,47.9022,47.984,80600.0
2008-06-16 13:35:00,58.61,58.63,58.55,58.55,75800.0,47.9922,48.0086,47.9431,47.9431,75800.0
2008-06-16 13:40:00,58.56,58.61,58.56,58.57,42500.0,47.9513,47.9922,47.9513,47.9595,42500.0
2008-06-16 13:45:00,58.58,58.58,58.5,58.54,45100.0,47.9677,47.9677,47.9022,47.9349,45100.0
2008-06-16 13:50:00,58.55,58.57,58.51,58.52,25700.0,47.9431,47.9595,47.9103,47.9185,25700.0
2008-06-16 13:55:00,58.52,58.56,58.51,58.55,50900.0,47.9185,47.9513,47.9103,47.9431,50900.0
2008-06-16 14:00:00,58.55,58.56,58.5,58.5,94900.0,47.9431,47.9513,47.9022,47.9022,94900.0
2008-06-16 14:05:00,58.51,58.56,58.48,58.5,53700.0,47.9103,47.9513,47.8858,47.9022,53700.0
2008-06-16 14:10:00,58.5,58.53,58.46,58.47,25500.0,47.9022,47.9267,47.8694,47.8776,25500.0
2008-06-16 14:15:00,58.47,58.51,58.45,58.5,24000.0,47.8776,47.9103,47.8612,47.9022,24000.0
2008-06-16 14:20:00,58.51,58.54,58.48,58.48,45800.0,47.9103,47.9349,47.8858,47.8858,45800.0
2008-06-16 14:25:00,58.49,58.51,58.44,58.46,71600.0,47.894,47.9103,47.853,47.8694,71600.0
2008-06-16 14:30:00,58.47,58.51,58.47,58.5,37500.0,47.8776,47.9103,47.8776,47.9022,37500.0
2008-06-16 14:35:00,58.49,58.51,58.48,58.5,53500.0,47.894,47.9103,47.8858,47.9022,53500.0
2008-06-16 14:40:00,58.5,58.57,58.49,58.56,44600.0,47.9022,47.9595,47.894,47.9513,44600.0
2008-06-16 14:45:00,58.56,58.59,58.55,58.56,36600.0,47.9513,47.9758,47.9431,47.9513,36600.0
2008-06-16 14:50:00,58.56,58.6,58.53,58.59,31300.0,47.9513,47.984,47.9267,47.9758,31300.0
2008-06-16 14:55:00,58.59,58.6,58.57,58.59,15100.0,47.9758,47.984,47.9595,47.9758,15100.0
2008-06-16 15:00:00,58.58,58.59,58.52,58.57,35200.0,47.9677,47.9758,47.9185,47.9595,35200.0
2008-06-16 15:05:00,58.56,58.57,58.48,58.5,40300.0,47.9513,47.9595,47.8858,47.9022,40300.0
2008-06-16 15:10:00,58.52,58.54,58.49,58.53,78400.0,47.9185,47.9349,47.894,47.9267,78400.0
2008-06-16 15:15:00,58.55,58.6,58.55,58.56,64100.0,47.9431,47.984,47.9431,47.9513,64100.0
2008-06-16 15:20:00,58.56,58.56,58.48,58.5,58400.0,47.9513,47.9513,47.8858,47.9022,58400.0
2008-06-16 15:25:00,58.5,58.53,58.49,58.51,29100.0,47.9022,47.9267,47.894,47.9103,29100.0
2008-06-16 15:30:00,58.52,58.55,58.47,58.48,59800.0,47.9185,47.9431,47.8776,47.8858,59800.0
2008-06-16 15:35:00,58.48,58.51,58.43,58.46,60900.0,47.8858,47.9103,47.8448,47.8694,60900.0
2008-06-16 15:40:00,58.44,58.47,58.42,58.46,63500.0,47.853,47.8776,47.8366,47.8694,63500.0
2008-06-16 15:45:00,58.45,58.46,58.42,58.45,75300.0,47.8612,47.8694,47.8366,47.8612,75300.0
2008-06-16 15:50:00,58.43,58.54,58.43,58.47,58400.0,47.8448,47.9349,47.8448,47.8776,58400.0
2008-06-16 15:55:00,58.47,58.48,58.41,58.47,80400.0,47.8776,47.8858,47.8285,47.8776,80400.0
2008-06-17 09:30:00,58.76,58.81,58.66,58.7,57800.0,48.115,48.156,48.0332,48.0659,57800.0
2008-06-17 09:35:00,58.68,58.68,58.55,58.58,43500.0,48.0495,48.0495,47.9431,47.9677,43500.0
2008-06-17 09:40:00,58.56,58.6,58.43,58.49,19000.0,47.9513,47.984,47.8448,47.894,19000.0
2008-06-17 09:45:00,58.51,58.56,58.48,58.56,9900.0,47.9103,47.9513,47.8858,47.9513,9900.0
2008-06-17 09:50:00,58.55,58.59,58.54,58.59,15900.0,47.9431,47.9758,47.9349,47.9758,15900.0
2008-06-17 09:55:00,58.58,58.58,58.53,58.55,23900.0,47.9677,47.9677,47.9267,47.9431,23900.0
2008-06-17 10:00:00,58.55,58.61,58.55,58.61,12200.0,47.9431,47.9922,47.9431,47.9922,12200.0
2008-06-17 10:05:00,58.61,58.62,58.51,58.51,12100.0,47.9922,48.0004,47.9103,47.9103,12100.0
2008-06-17 10:10:00,58.52,58.56,58.51,58.53,20400.0,47.9185,47.9513,47.9103,47.9267,20400.0
2008-06-17 10:15:00,58.52,58.59,58.51,58.58,35600.0,47.9185,47.9758,47.9103,47.9677,35600.0
2008-06-17 10:20:00,58.58,58.58,58.43,58.45,28500.0,47.9677,47.9677,47.8448,47.8612,28500.0
2008-06-17 10:25:00,58.45,58.45,58.41,58.44,21400.0,47.8612,47.8612,47.8285,47.853,21400.0
2008-06-17 10:30:00,58.43,58.53,58.41,58.53,19300.0,47.8448,47.9267,47.8285,47.9267,19300.0
2008-06-17 10:35:00,58.53,58.53,58.5,58.51,21700.0,47.9267,47.9267,47.9022,47.9103,21700.0
2008-06-17 10:40:00,58.53,58.56,58.46,58.47,50400.0,47.9267,47.9513,47.8694,47.8776,50400.0
2008-06-17 10:45:00,58.49,58.52,58.44,58.49,33400.0,47.894,47.9185,47.853,47.894,33400.0
2008-06-17 10:50:00,58.49,58.55,58.48,58.53,19900.0,47.894,47.9431,47.8858,47.9267,19900.0
2008-06-17 10:55:00,58.53,58.62,58.53,58.58,71200.0,47.9267,48.0004,47.9267,47.9677,71200.0
2008-06-17 11:00:00,58.56,58.62,58.56,58.62,11200.0,47.9513,48.0004,47.9513,48.0004,11200.0
2008-06-17 11:05:00,58.62,58.64,58.59,58.6,15300.0,48.0004,48.0168,47.9758,47.984,15300.0
2008-06-17 11:10:00,58.6,58.62,58.59,58.62,19700.0,47.984,48.0004,47.9758,48.0004,19700.0
2008-06-17 11:15:00,58.62,58.63,58.5,58.52,38100.0,48.0004,48.0086,47.9022,47.9185,38100.0
2008-06-17 11:20:00,58.52,58.56,58.5,58.54,22900.0,47.9185,47.9513,47.9022,47.9349,22900.0
2008-06-17 11:25:00,58.53,58.53,58.39,58.43,47000.0,47.9267,47.9267,47.8121,47.8448,47000.0
2008-06-17 11:30:00,58.43,58.46,58.38,58.4,17400.0,47.8448,47.8694,47.8039,47.8203,17400.0
2008-06-17 11:35:00,58.39,58.41,58.35,58.38,32700.0,47.8121,47.8285,47.7793,47.8039,32700.0
2008-06-17 11:40:00,58.41,58.42,58.36,58.36,12000.0,47.8285,47.8366,47.7875,47.7875,12000.0
2008-06-17 11:45:00,58.36,58.4,58.33,58.37,16800.0,47.7875,47.8203,47.7629,47.7957,16800.0
2008-06-17 11:50:00,58.38,58.4,58.36,58.39,15500.0,47.8039,47.8203,47.7875,47.8121,15500.0
2008-06-17 11:55:00,58.38,58.39,58.33,58.36,18200.0,47.8039,47.8121,47.7629,47.7875,18200.0
2008-06-17 12:00:00,58.35,58.38,58.33,58.36,17400.0,47.7793,47.8039,47.7629,47.7875,17400.0
2008-06-17 12:05:00,58.38,58.42,58.37,58.4,14600.0,47.8039,47.8366,47.7957,47.8203,14600.0
2008-06-17 12:10:00,58.4,58.43,58.4,58.42,25900.0,47.8203,47.8448,47.8203,47.8366,25900.0
2008-06-17 12:15:00,58.41,58.44,58.38,58.41,31300.0,47.8285,47.853,47.8039,47.8285,31300.0
2008-06-17 12:20:00,58.42,58.44,58.38,58.4,26600.0,47.8366,47.853,47.8039,47.8203,26600.0
2008-06-17 12:25:00,58.4,58.42,58.36,58.36,36100.0,47.8203,47.8366,47.7875,47.7875,36100.0
2008-06-17 12:30:00,58.37,58.4,58.32,58.32,40100.0,47.7957,47.8203,47.7548,47.7548,40100.0
2008-06-17 12:35:00,58.32,58.32,58.24,58.29,18500.0,47.7548,47.7548,47.6893,47.7302,18500.0
2008-06-17 12:40:00,58.3,58.31,58.28,58.29,12400.0,47.7384,47.7466,47.722,47.7302,12400.0
2008-06-17 12:45:00,58.3,58.34,58.3,58.33,42800.0,47.7384,47.7711,47.7384,47.7629,42800.0
2008-06-17 12:50:00,58.33,58.33,58.28,58.31,16700.0,47.7629,47.7629,47.722,47.7466,16700.0
2008-06-17 12:55:00,58.31,58.33,58.3,58.32,22500.0,47.7466,47.7629,47.7384,47.7548,22500.0
2008-06-17 13:00:00,58.32,58.32,58.26,58.27,15900.0,47.7548,47.7548,47.7056,47.7138,15900.0
2008-06-17 13:05:00,58.27,58.4,58.26,58.4,29300.0,47.7138,47.8203,47.7056,47.8203,29300.0
2008-06-17 13:10:00,58.4,58.41,58.37,58.4,13100.0,47.8203,47.8285,47.7957,47.8203,13100.0
2008-06-17 13:15:00,58.39,58.42,58.37,58.37,30700.0,47.8121,47.8366,47.7957,47.7957,30700.0
2008-06-17 13:20:00,58.37,58.42,58.36,58.42,37900.0,47.7957,47.8366,47.7875,47.8366,37900.0
2008-06-17 13:25:00,58.43,58.45,58.41,58.41,28700.0,47.8448,47.8612,47.8285,47.8285,28700.0
2008-06-17 13:30:00,58.43,58.45,58.43,58.44,13000.0,47.8448,47.8612,47.8448,47.853,13000.0
2008-06-17 13:35:00,58.45,58.48,58.43,58.44,48600.0,47.8612,47.8858,47.8448,47.853,48600.0
2008-06-17 13:40:00,58.45,58.45,58.39,58.4,25300.0,47.8612,47.8612,47.8121,47.8203,25300.0
2008-06-17 13:45:00,58.4,58.44,58.39,58.42,23200.0,47.8203,47.853,47.8121,47.8366,23200.0
2008-06-17 13:50:00,58.42,58.43,58.4,58.43,20000.0,47.8366,47.8448,47.8203,47.8448,20000.0
2008-06-17 13:55:00,58.42,58.43,58.41,58.43,11700.0,47.8366,47.8448,47.8285,47.8448,11700.0
2008-06-17 14:00:00,58.44,58.47,58.43,58.46,35800.0,47.853,47.8776,47.8448,47.8694,35800.0
2008-06-17 14:05:00,58.45,58.45,58.38,58.38,27600.0,47.8612,47.8612,47.8039,47.8039,27600.0
2008-06-17 14:10:00,58.41,58.43,58.39,58.4,33100.0,47.8285,47.8448,47.8121,47.8203,33100.0
2008-06-17 14:15:00,58.39,58.45,58.37,58.41,53800.0,47.8121,47.8612,47.7957,47.8285,53800.0
2008-06-17 14:20:00,58.42,58.45,58.39,58.4,50400.0,47.8366,47.8612,47.8121,47.8203,50400.0
2008-06-17 14:25:00,58.4,58.41,58.32,58.34,26400.0,47.8203,47.8285,47.7548,47.7711,26400.0
2008-06-17 14:30:00,58.34,58.36,58.31,58.35,21000.0,47.7711,47.7875,47.7466,47.7793,21000.0
2008-06-17 14:35:00,58.36,58.38,58.3,58.3,46200.0,47.7875,47.8039,47.7384,47.7384,46200.0
2008-06-17 14:40:00,58.3,58.39,58.3,58.38,36100.0,47.7384,47.8121,47.7384,47.8039,36100.0
2008-06-17 14:45:00,58.38,58.39,58.34,58.36,22500.0,47.8039,47.8121,47.7711,47.7875,22500.0
2008-06-17 14:50:00,58.35,58.38,58.33,58.35,30400.0,47.7793,47.8039,47.7629,47.7793,30400.0
2008-06-17 14:55:00,58.36,58.44,58.36,58.4,23900.0,47.7875,47.853,47.7875,47.8203,23900.0
2008-06-17 15:00:00,58.39,58.41,58.32,58.36,26700.0,47.8121,47.8285,47.7548,47.7875,26700.0
2008-06-17 15:05:00,58.36,58.37,58.32,58.32,17000.0,47.7875,47.7957,47.7548,47.7548,17000.0
2008-06-17 15:10:00,58.33,58.37,58.32,58.36,32700.0,47.7629,47.7957,47.7548,47.7875,32700.0
2008-06-17 15:15:00,58.35,58.36,58.21,58.21,32600.0,47.7793,47.7875,47.6647,47.6647,32600.0
2008-06-17 15:20:00,58.21,58.24,58.17,58.19,25700.0,47.6647,47.6893,47.6319,47.6483,25700.0
2008-06-17 15:25:00,58.2,58.26,58.2,58.25,35100.0,47.6565,47.7056,47.6565,47.6974,35100.0
2008-06-17 15:30:00,58.24,58.27,58.21,58.26,27500.0,47.6893,47.7138,47.6647,47.7056,27500.0
2008-06-17 15:35:00,58.26,58.27,58.18,58.22,58900.0,47.7056,47.7138,47.6401,47.6729,58900.0
2008-06-17 15:40:00,58.22,58.26,58.19,58.19,64900.0,47.6729,47.7056,47.6483,47.6483,64900.0
2008-06-17 15:45:00,58.19,58.26,58.18,58.25,54200.0,47.6483,47.7056,47.6401,47.6974,54200.0
2008-06-17 15:50:00,58.25,58.28,58.24,58.24,151600.0,47.6974,47.722,47.6893,47.6893,151600.0
2008-06-17 15:55:00,58.25,58.27,58.15,58.15,178000.0,47.6974,47.7138,47.6156,47.6156,178000.0
2008-06-17 16:00:00,58.13,58.18,58.13,58.18,97100.0,47.5992,47.6401,47.5992,47.6401,97100.0
2008-06-17 16:05:00,58.18,58.18,58.18,58.18,0.0,47.6401,47.6401,47.6401,47.6401,0.0
2008-06-17 16:10:00,58.18,58.18,58.18,58.18,0.0,47.6401,47.6401,47.6401,47.6401,0.0
2008-06-18 09:30:00,57.82,57.94,57.81,57.87,63900.0,47.3453,47.4436,47.3372,47.3863,63900.0
2008-06-18 09:35:00,57.88,58.02,57.85,58.01,23200.0,47.3945,47.5091,47.3699,47.5009,23200.0
2008-06-18 09:40:00,57.97,58.08,57.97,58.08,11300.0,47.4682,47.5582,47.4682,47.5582,11300.0
2008-06-18 09:45:00,58.07,58.09,58.0,58.0,36200.0,47.55,47.5664,47.4927,47.4927,36200.0
2008-06-18 09:50:00,57.99,58.0,57.94,57.97,54400.0,47.4845,47.4927,47.4436,47.4682,54400.0
2008-06-18 09:55:00,57.97,57.97,57.89,57.9,28300.0,47.4682,47.4682,47.4027,47.4108,28300.0
2008-06-18 10:00:00,57.9,57.9,57.86,57.89,14400.0,47.4108,47.4108,47.3781,47.4027,14400.0
2008-06-18 10:05:00,57.9,57.92,57.89,57.92,14300.0,47.4108,47.4272,47.4027,47.4272,14300.0
2008-06-18 10:10:00,57.92,57.93,57.87,57.88,24100.0,47.4272,47.4354,47.3863,47.3945,24100.0
2008-06-18 10:15:00,57.87,57.92,57.87,57.92,13100.0,47.3863,47.4272,47.3863,47.4272,13100.0
2008-06-18 10:20:00,57.93,57.95,57.89,57.89,35400.0,47.4354,47.4518,47.4027,47.4027,35400.0
2008-06-18 10:25:00,57.9,57.92,57.82,57.84,30700.0,47.4108,47.4272,47.3453,47.3617,30700.0
2008-06-18 10:30:00,57.82,57.83,57.74,57.77,22600.0,47.3453,47.3535,47.2798,47.3044,22600.0
2008-06-18 10:35:00,57.78,57.85,57.76,57.82,62900.0,47.3126,47.3699,47.2962,47.3453,62900.0
2008-06-18 10:40:00,57.82,57.84,57.69,57.69,42000.0,47.3453,47.3617,47.2389,47.2389,42000.0
2008-06-18 10:45:00,57.69,57.74,57.68,57.68,33100.0,47.2389,47.2798,47.2307,47.2307,33100.0
2008-06-18 10:50:00,57.67,57.68,57.59,57.62,43400.0,47.2225,47.2307,47.157,47.1816,43400.0
2008-06-18 10:55:00,57.62,57.68,57.59,57.68,22600.0,47.1816,47.2307,47.157,47.2307,22600.0
2008-06-18 11:00:00,57.67,57.69,57.65,57.69,16600.0,47.2225,47.2389,47.2061,47.2389,16600.0
2008-06-18 11:05:00,57.68,57.79,57.68,57.79,45500.0,47.2307,47.3208,47.2307,47.3208,45500.0
2008-06-18 11:10:00,57.78,57.81,57.75,57.79,41500.0,47.3126,47.3372,47.288,47.3208,41500.0
2008-06-18 11:15:00,57.78,57.79,57.75,57.75,31900.0,47.3126,47.3208,47.288,47.288,31900.0
2008-06-18 11:20:00,57.75,57.78,57.74,57.78,31200.0,47.288,47.3126,47.2798,47.3126,31200.0
2008-06-18 11:25:00,57.78,57.81,57.74,57.74,45000.0,47.3126,47.3372,47.2798,47.2798,45000.0
2008-06-18 11:30:00,57.75,57.83,57.75,57.82,40500.0,47.288,47.3535,47.288,47.3453,40500.0
2008-06-18 11:35:00,57.82,57.87,57.82,57.84,48500.0,47.3453,47.3863,47.3453,47.3617,48500.0
2008-06-18 11:40:00,57.84,57.87,57.81,57.82,25600.0,47.3617,47.3863,47.3372,47.3453,25600.0
2008-06-18 11:45:00,57.81,57.88,57.81,57.88,13900.0,47.3372,47.3945,47.3372,47.3945,13900.0
2008-06-18 11:50:00,57.89,57.96,57.89,57.95,37200.0,47.4027,47.46,47.4027,47.4518,37200.0
2008-06-18 11:55:00,58.0,58.03,57.95,57.97,77600.0,47.4927,47.5173,47.4518,47.4682,77600.0
2008-06-18 12:00:00,57.96,57.98,57.94,57.96,13500.0,47.46,47.4764,47.4436,47.46,13500.0
2008-06-18 12:05:00,57.95,57.95,57.93,57.93,21100.0,47.4518,47.4518,47.4354,47.4354,21100.0
2008-06-18 12:10:00,57.93,57.94,57.89,57.91,31100.0,47.4354,47.4436,47.4027,47.419,31100.0
2008-06-18 12:15:00,57.9,57.95,57.88,57.88,22800.0,47.4108,47.4518,47.3945,47.3945,22800.0
2008-06-18 12:20:00,57.88,57.89,57.86,57.89,24900.0,47.3945,47.4027,47.3781,47.4027,24900.0
2008-06-18 12:25:00,57.88,57.89,57.87,57.88,6200.0,47.3945,47.4027,47.3863,47.3945,6200.0
2008-06-18 12:30:00,57.87,57.95,57.87,57.94,9100.0,47.3863,47.4518,47.3863,47.4436,9100.0
2008-06-18 12:35:00,57.93,57.94,57.92,57.92,5100.0,47.4354,47.4436,47.4272,47.4272,5100.0
2008-06-18 12:40:00,57.93,57.93,57.82,57.82,21900.0,47.4354,47.4354,47.3453,47.3453,21900.0
2008-06-18 12:45:00,57.81,57.81,57.77,57.8,17200.0,47.3372,47.3372,47.3044,47.329,17200.0
2008-06-18 12:50:00,57.8,57.8,57.77,57.78,20400.0,47.329,47.329,47.3044,47.3126,20400.0
2008-06-18 12:55:00,57.77,57.79,57.74,57.79,37000.0,47.3044,47.3208,47.2798,47.3208,37000.0
2008-06-18 13:00:00,57.79,57.79,57.71,57.72,55900.0,47.3208,47.3208,47.2553,47.2635,55900.0
2008-06-18 13:05:00,57.73,57.78,57.68,57.68,45100.0,47.2716,47.3126,47.2307,47.2307,45100.0
2008-06-18 13:10:00,57.68,57.69,57.6,57.6,41500.0,47.2307,47.2389,47.1652,47.1652,41500.0
2008-06-18 13:15:00,57.6,57.61,57.52,57.61,29400.0,47.1652,47.1734,47.0997,47.1734,29400.0
2008-06-18 13:20:00,57.62,57.65,57.59,57.64,19300.0,47.1816,47.2061,47.157,47.1979,19300.0
2008-06-18 13:25:00,57.64,57.64,57.59,57.62,42700.0,47.1979,47.1979,47.157,47.1816,42700.0
2008-06-18 13:30:00,57.61,57.65,57.56,57.65,21000.0,47.1734,47.2061,47.1324,47.2061,21000.0
2008-06-18 13:35:00,57.64,57.64,57.56,57.56,12100.0,47.1979,47.1979,47.1324,47.1324,12100.0
2008-06-18 13:40:00,57.56,57.65,57.56,57.65,46800.0,47.1324,47.2061,47.1324,47.2061,46800.0
2008-06-18 13:45:00,57.65,57.65,57.58,57.63,47700.0,47.2061,47.2061,47.1488,47.1898,47700.0
2008-06-18 13:50:00,57.64,57.69,57.63,57.63,22600.0,47.1979,47.2389,47.1898,47.1898,22600.0
2008-06-18 13:55:00,57.63,57.71,57.63,57.67,10100.0,47.1898,47.2553,47.1898,47.2225,10100.0
2008-06-18 14:00:00,57.66,57.77,57.66,57.71,35000.0,47.2143,47.3044,47.2143,47.2553,35000.0
2008-06-18 14:05:00,57.7,57.77,57.69,57.73,18900.0,47.2471,47.3044,47.2389,47.2716,18900.0
2008-06-18 14:10:00,57.74,57.74,57.6,57.64,17800.0,47.2798,47.2798,47.1652,47.1979,17800.0
2008-06-18 14:15:00,57.65,57.73,57.62,57.65,42500.0,47.2061,47.2716,47.1816,47.2061,42500.0
2008-06-18 14:20:00,57.61,57.63,57.49,57.53,38500.0,47.1734,47.1898,47.0751,47.1079,38500.0
2008-06-18 14:25:00,57.53,57.58,57.53,57.56,39300.0,47.1079,47.1488,47.1079,47.1324,39300.0
2008-06-18 14:30:00,57.57,57.61,57.52,57.61,39700.0,47.1406,47.1734,47.0997,47.1734,39700.0
2008-06-18 14:35:00,57.61,57.71,57.61,57.68,33500.0,47.1734,47.2553,47.1734,47.2307,33500.0
2008-06-18 14:40:00,57.67,57.69,57.66,57.66,19300.0,47.2225,47.2389,47.2143,47.2143,19300.0
2008-06-18 14:45:00,57.67,57.68,57.64,57.65,14200.0,47.2225,47.2307,47.1979,47.2061,14200.0
2008-06-18 14:50:00,57.65,57.75,57.65,57.75,23400.0,47.2061,47.288,47.2061,47.288,23400.0
2008-06-18 14:55:00,57.74,57.79,57.72,57.75,27900.0,47.2798,47.3208,47.2635,47.288,27900.0
2008-06-18 15:00:00,57.77,57.78,57.69,57.7,21600.0,47.3044,47.3126,47.2389,47.2471,21600.0
2008-06-18 15:05:00,57.7,57.87,57.68,57.87,39700.0,47.2471,47.3863,47.2307,47.3863,39700.0
2008-06-18 15:10:00,57.88,57.91,57.8,57.82,63900.0,47.3945,47.419,47.329,47.3453,63900.0
2008-06-18 15:15:00,57.82,57.95,57.82,57.94,86700.0,47.3453,47.4518,47.3453,47.4436,86700.0
2008-06-18 15:20:00,57.94,57.97,57.9,57.91,66600.0,47.4436,47.4682,47.4108,47.419,66600.0
2008-06-18 15:25:00,57.93,57.94,57.86,57.89,85400.0,47.4354,47.4436,47.3781,47.4027,85400.0
2008-06-18 15:30:00,57.89,57.91,57.79,57.81,94300.0,47.4027,47.419,47.3208,47.3372,94300.0
2008-06-18 15:35:00,57.79,57.87,57.78,57.78,61000.0,47.3208,47.3863,47.3126,47.3126,61000.0
2008-06-18 15:40:00,57.79,57.79,57.67,57.73,87600.0,47.3208,47.3208,47.2225,47.2716,87600.0
2008-06-18 15:45:00,57.73,57.76,57.67,57.71,180000.0,47.2716,47.2962,47.2225,47.2553,180000.0
2008-06-18 15:50:00,57.7,57.8,57.7,57.74,153100.0,47.2471,47.329,47.2471,47.2798,153100.0
2008-06-18 15:55:00,57.73,57.75,57.69,57.71,396900.0,47.2716,47.288,47.2389,47.2553,396900.0
2008-06-18 16:00:00,57.71,57.71,57.71,57.71,100.0,47.2553,47.2553,47.2553,47.2553,100.0
2008-06-18 16:05:00,57.71,57.71,57.71,57.71,0.0,47.2553,47.2553,47.2553,47.2553,0.0
2008-06-18 16:10:00,57.71,57.71,57.71,57.71,0.0,47.2553,47.2553,47.2553,47.2553,0.0
2008-06-19 09:30:00,57.6,57.8,57.6,57.74,113600.0,47.1652,47.329,47.1652,47.2798,113600.0
2008-06-19 09:35:00,57.74,57.84,57.69,57.79,168900.0,47.2798,47.3617,47.2389,47.3208,168900.0
2008-06-19 09:40:00,57.8,57.82,57.66,57.67,104500.0,47.329,47.3453,47.2143,47.2225,104500.0
2008-06-19 09:45:00,57.63,57.65,57.59,57.64,26400.0,47.1898,47.2061,47.157,47.1979,26400.0
2008-06-19 09:50:00,57.65,57.68,57.58,57.68,35200.0,47.2061,47.2307,47.1488,47.2307,35200.0
2008-06-19 09:55:00,57.7,57.75,57.63,57.68,27000.0,47.2471,47.288,47.1898,47.2307,27000.0
2008-06-19 10:00:00,57.67,57.67,57.46,57.62,130400.0,47.2225,47.2225,47.0506,47.1816,130400.0
2008-06-19 10:05:00,57.62,57.62,57.51,57.51,89400.0,47.1816,47.1816,47.0915,47.0915,89400.0
2008-06-19 10:10:00,57.51,57.58,57.45,57.51,40200.0,47.0915,47.1488,47.0424,47.0915,40200.0
2008-06-19 10:15:00,57.53,57.53,57.43,57.48,41400.0,47.1079,47.1079,47.026,47.0669,41400.0
2008-06-19 10:20:00,57.47,57.6,57.45,57.57,40100.0,47.0587,47.1652,47.0424,47.1406,40100.0
2008-06-19 10:25:00,57.58,57.65,57.56,57.62,40200.0,47.1488,47.2061,47.1324,47.1816,40200.0
2008-06-19 10:30:00,57.63,57.7,57.61,57.67,26300.0,47.1898,47.2471,47.1734,47.2225,26300.0
2008-06-19 10:35:00,57.68,57.75,57.65,57.71,28800.0,47.2307,47.288,47.2061,47.2553,28800.0
2008-06-19 10:40:00,57.7,57.72,57.63,57.67,33100.0,47.2471,47.2635,47.1898,47.2225,33100.0
2008-06-19 10:45:00,57.67,57.72,57.65,57.72,39300.0,47.2225,47.2635,47.2061,47.2635,39300.0
2008-06-19 10:50:00,57.71,57.84,57.69,57.78,59200.0,47.2553,47.3617,47.2389,47.3126,59200.0
2008-06-19 10:55:00,57.75,57.82,57.75,57.82,53900.0,47.288,47.3453,47.288,47.3453,53900.0
2008-06-19 11:00:00,57.82,57.92,57.82,57.86,42700.0,47.3453,47.4272,47.3453,47.3781,42700.0
2008-06-19 11:05:00,57.86,57.87,57.72,57.74,64200.0,47.3781,47.3863,47.2635,47.2798,64200.0
2008-06-19 11:10:00,57.73,57.74,57.6,57.67,59800.0,47.2716,47.2798,47.1652,47.2225,59800.0
2008-06-19 11:15:00,57.67,57.7,57.63,57.69,58600.0,47.2225,47.2471,47.1898,47.2389,58600.0
2008-06-19 11:20:00,57.69,57.72,57.57,57.62,43900.0,47.2389,47.2635,47.1406,47.1816,43900.0
2008-06-19 11:25:00,57.62,57.66,57.55,57.66,52800.0,47.1816,47.2143,47.1243,47.2143,52800.0
2008-06-19 11:30:00,57.66,57.72,57.64,57.71,27300.0,47.2143,47.2635,47.1979,47.2553,27300.0
2008-06-19 11:35:00,57.7,57.7,57.62,57.62,46300.0,47.2471,47.2471,47.1816,47.1816,46300.0
2008-06-19 11:40:00,57.61,57.68,57.6,57.64,38400.0,47.1734,47.2307,47.1652,47.1979,38400.0
2008-06-19 11:45:00,57.63,57.69,57.62,57.69,13600.0,47.1898,47.2389,47.1816,47.2389,13600.0
2008-06-19 11:50:00,57.71,57.71,57.62,57.69,14600.0,47.2553,47.2553,47.1816,47.2389,14600.0
2008-06-19 11:55:00,57.69,57.72,57.68,57.69,12800.0,47.2389,47.2635,47.2307,47.2389,12800.0
2008-06-19 12:00:00,57.7,57.79,57.68,57.77,32600.0,47.2471,47.3208,47.2307,47.3044,32600.0
2008-06-19 12:05:00,57.78,57.85,57.74,57.85,36000.0,47.3126,47.3699,47.2798,47.3699,36000.0
2008-06-19 12:10:00,57.86,57.88,57.81,57.88,49300.0,47.3781,47.3945,47.3372,47.3945,49300.0
2008-06-19 12:15:00,57.93,57.98,57.9,57.94,46500.0,47.4354,47.4764,47.4108,47.4436,46500.0
2008-06-19 12:20:00,57.93,58.01,57.92,58.01,47400.0,47.4354,47.5009,47.4272,47.5009,47400.0
2008-06-19 12:25:00,58.03,58.04,57.91,57.92,43600.0,47.5173,47.5255,47.419,47.4272,43600.0
2008-06-19 12:30:00,57.93,58.06,57.93,58.06,27100.0,47.4354,47.5419,47.4354,47.5419,27100.0
2008-06-19 12:35:00,58.06,58.06,57.97,57.98,30000.0,47.5419,47.5419,47.4682,47.4764,30000.0
2008-06-19 12:40:00,57.97,57.99,57.94,57.95,14200.0,47.4682,47.4845,47.4436,47.4518,14200.0
2008-06-19 12:45:00,57.95,57.98,57.9,57.93,31000.0,47.4518,47.4764,47.4108,47.4354,31000.0
2008-06-19 12:50:00,57.93,57.98,57.92,57.98,42400.0,47.4354,47.4764,47.4272,47.4764,42400.0
2008-06-19 12:55:00,57.99,57.99,57.9,57.93,18600.0,47.4845,47.4845,47.4108,47.4354,18600.0
2008-06-19 13:00:00,57.92,57.93,57.89,57.92,34400.0,47.4272,47.4354,47.4027,47.4272,34400.0
2008-06-19 13:05:00,57.91,57.98,57.91,57.98,27600.0,47.419,47.4764,47.419,47.4764,27600.0
2008-06-19 13:10:00,57.99,58.03,57.96,57.99,33800.0,47.4845,47.5173,47.46,47.4845,33800.0
2008-06-19 13:15:00,57.99,58.03,57.98,57.98,31000.0,47.4845,47.5173,47.4764,47.4764,31000.0
2008-06-19 13:20:00,58.0,58.0,57.93,57.98,31600.0,47.4927,47.4927,47.4354,47.4764,31600.0
2008-06-19 13:25:00,57.98,58.05,57.98,58.05,27200.0,47.4764,47.5337,47.4764,47.5337,27200.0
2008-06-19 13:30:00,58.05,58.07,58.01,58.04,31800.0,47.5337,47.55,47.5009,47.5255,31800.0
2008-06-19 13:35:00,58.05,58.09,58.01,58.02,23200.0,47.5337,47.5664,47.5009,47.5091,23200.0
2008-06-19 13:40:00,58.02,58.04,57.95,57.97,25600.0,47.5091,47.5255,47.4518,47.4682,25600.0
2008-06-19 13:45:00,57.96,57.96,57.87,57.89,24900.0,47.46,47.46,47.3863,47.4027,24900.0
2008-06-19 13:50:00,57.89,57.94,57.84,57.93,18800.0,47.4027,47.4436,47.3617,47.4354,18800.0
2008-06-19 13:55:00,57.93,57.94,57.9,57.93,21900.0,47.4354,47.4436,47.4108,47.4354,21900.0
2008-06-19 14:00:00,57.93,57.93,57.84,57.88,39700.0,47.4354,47.4354,47.3617,47.3945,39700.0
2008-06-19 14:05:00,57.88,57.88,57.86,57.88,20700.0,47.3945,47.3945,47.3781,47.3945,20700.0
2008-06-19 14:10:00,57.88,57.99,57.87,57.99,22500.0,47.3945,47.4845,47.3863,47.4845,22500.0
2008-06-19 14:15:00,57.98,57.99,57.96,57.98,41900.0,47.4764,47.4845,47.46,47.4764,41900.0
2008-06-19 14:20:00,57.99,58.01,57.93,57.99,35800.0,47.4845,47.5009,47.4354,47.4845,35800.0
2008-06-19 14:25:00,57.99,58.08,57.99,58.03,44600.0,47.4845,47.5582,47.4845,47.5173,44600.0
2008-06-19 14:30:00,58.04,58.23,58.04,58.23,63100.0,47.5255,47.6811,47.5255,47.6811,63100.0
2008-06-19 14:35:00,58.23,58.24,58.17,58.24,36300.0,47.6811,47.6893,47.6319,47.6893,36300.0
2008-06-19 14:40:00,58.24,58.29,58.18,58.29,83100.0,47.6893,47.7302,47.6401,47.7302,83100.0
2008-06-19 14:45:00,58.28,58.29,58.19,58.19,46100.0,47.722,47.7302,47.6483,47.6483,46100.0
2008-06-19 14:50:00,58.19,58.24,58.18,58.21,88700.0,47.6483,47.6893,47.6401,47.6647,88700.0
2008-06-19 14:55:00,58.21,58.27,58.16,58.24,137600.0,47.6647,47.7138,47.6237,47.6893,137600.0
2008-06-19 15:00:00,58.25,58.33,58.25,58.28,26700.0,47.6974,47.7629,47.6974,47.722,26700.0
2008-06-19 15:05:00,58.28,58.34,58.23,58.26,31600.0,47.722,47.7711,47.6811,47.7056,31600.0
2008-06-19 15:10:00,58.26,58.27,58.2,58.27,60000.0,47.7056,47.7138,47.6565,47.7138,60000.0
2008-06-19 15:15:00,58.28,58.29,58.24,58.27,37600.0,47.722,47.7302,47.6893,47.7138,37600.0
2008-06-19 15:20:00,58.27,58.29,58.18,58.21,44100.0,47.7138,47.7302,47.6401,47.6647,44100.0
2008-06-19 15:25:00,58.23,58.23,58.15,58.17,74300.0,47.6811,47.6811,47.6156,47.6319,74300.0
2008-06-19 15:30:00,58.17,58.24,58.17,58.2,79800.0,47.6319,47.6893,47.6319,47.6565,79800.0
2008-06-19 15:35:00,58.2,58.2,58.13,58.16,91100.0,47.6565,47.6565,47.5992,47.6237,91100.0
2008-06-19 15:40:00,58.15,58.19,58.12,58.14,71800.0,47.6156,47.6483,47.591,47.6074,71800.0
2008-06-19 15:45:00,58.14,58.19,58.11,58.12,70500.0,47.6074,47.6483,47.5828,47.591,70500.0
2008-06-19 15:50:00,58.11,58.13,58.08,58.11,89400.0,47.5828,47.5992,47.5582,47.5828,89400.0
2008-06-19 15:55:00,58.12,58.13,58.06,58.1,84500.0,47.591,47.5992,47.5419,47.5746,84500.0
2008-06-19 16:00:00,58.14,58.14,58.07,58.07,27500.0,47.6074,47.6074,47.55,47.55,27500.0
2008-06-19 16:05:00,58.07,58.07,58.07,58.07,0.0,47.55,47.55,47.55,47.55,0.0
2008-06-19 16:10:00,58.07,58.07,58.07,58.07,0.0,47.55,47.55,47.55,47.55,0.0
2008-06-20 09:30:00,57.61,57.69,57.47,57.62,51400.0,47.1734,47.2389,47.0587,47.1816,51400.0
2008-06-20 09:35:00,57.63,57.69,57.59,57.6,43000.0,47.1898,47.2389,47.157,47.1652,43000.0
2008-06-20 09:40:00,57.61,57.68,57.53,57.6,41800.0,47.1734,47.2307,47.1079,47.1652,41800.0
2008-06-20 09:45:00,57.6,57.65,57.56,57.63,63000.0,47.1652,47.2061,47.1324,47.1898,63000.0
2008-06-20 09:50:00,57.63,57.65,57.55,57.55,30900.0,47.1898,47.2061,47.1243,47.1243,30900.0
2008-06-20 09:55:00,57.56,57.56,57.46,57.52,145300.0,47.1324,47.1324,47.0506,47.0997,145300.0
2008-06-20 10:00:00,57.52,57.52,57.29,57.29,45500.0,47.0997,47.0997,46.9114,46.9114,45500.0
2008-06-20 10:05:00,57.27,57.28,57.22,57.26,34300.0,46.895,46.9032,46.854,46.8868,34300.0
2008-06-20 10:10:00,57.28,57.32,57.27,57.31,25900.0,46.9032,46.9359,46.895,46.9277,25900.0
2008-06-20 10:15:00,57.3,57.35,57.29,57.35,47300.0,46.9195,46.9605,46.9114,46.9605,47300.0
2008-06-20 10:20:00,57.34,57.36,57.28,57.3,72500.0,46.9523,46.9687,46.9032,46.9195,72500.0
2008-06-20 10:25:00,57.3,57.39,57.27,57.38,21700.0,46.9195,46.9932,46.895,46.985,21700.0
2008-06-20 10:30:00,57.39,57.4,57.29,57.29,24800.0,46.9932,47.0014,46.9114,46.9114,24800.0
2008-06-20 10:35:00,57.28,57.31,57.2,57.24,29100.0,46.9032,46.9277,46.8377,46.8704,29100.0
2008-06-20 10:40:00,57.23,57.28,57.21,57.24,25800.0,46.8622,46.9032,46.8458,46.8704,25800.0
2008-06-20 10:45:00,57.25,57.31,57.22,57.27,22400.0,46.8786,46.9277,46.854,46.895,22400.0
2008-06-20 10:50:00,57.28,57.34,57.24,57.31,30400.0,46.9032,46.9523,46.8704,46.9277,30400.0
2008-06-20 10:55:00,57.3,57.36,57.29,57.33,25900.0,46.9195,46.9687,46.9114,46.9441,25900.0
2008-06-20 11:00:00,57.31,57.35,57.29,57.29,28700.0,46.9277,46.9605,46.9114,46.9114,28700.0
2008-06-20 11:05:00,57.29,57.42,57.25,57.4,23300.0,46.9114,47.0178,46.8786,47.0014,23300.0
2008-06-20 11:10:00,57.39,57.4,57.33,57.33,22900.0,46.9932,47.0014,46.9441,46.9441,22900.0
2008-06-20 11:15:00,57.34,57.38,57.33,57.35,44900.0,46.9523,46.985,46.9441,46.9605,44900.0
2008-06-20 11:20:00,57.35,57.44,57.35,57.43,48800.0,46.9605,47.0342,46.9605,47.026,48800.0
2008-06-20 11:25:00,57.44,57.44,57.38,57.41,146600.0,47.0342,47.0342,46.985,47.0096,146600.0
2008-06-20 11:30:00,57.41,57.41,57.37,57.39,17200.0,47.0096,47.0096,46.9769,46.9932,17200.0
2008-06-20 11:35:00,57.38,57.4,57.37,57.39,18700.0,46.985,47.0014,46.9769,46.9932,18700.0
2008-06-20 11:40:00,57.39,57.52,57.39,57.45,39600.0,46.9932,47.0997,46.9932,47.0424,39600.0
2008-06-20 11:45:00,57.44,57.44,57.35,57.36,30900.0,47.0342,47.0342,46.9605,46.9687,30900.0
2008-06-20 11:50:00,57.34,57.41,57.34,57.39,18000.0,46.9523,47.0096,46.9523,46.9932,18000.0
2008-06-20 11:55:00,57.39,57.44,57.38,57.41,26700.0,46.9932,47.0342,46.985,47.0096,26700.0
2008-06-20 12:00:00,57.42,57.43,57.39,57.41,14300.0,47.0178,47.026,46.9932,47.0096,14300.0
2008-06-20 12:05:00,57.4,57.43,57.34,57.35,15100.0,47.0014,47.026,46.9523,46.9605,15100.0
2008-06-20 12:10:00,57.35,57.37,57.34,57.35,16500.0,46.9605,46.9769,46.9523,46.9605,16500.0
2008-06-20 12:15:00,57.36,57.4,57.35,57.38,25100.0,46.9687,47.0014,46.9605,46.985,25100.0
2008-06-20 12:20:00,57.38,57.38,57.31,57.34,22500.0,46.985,46.985,46.9277,46.9523,22500.0
2008-06-20 12:25:00,57.35,57.38,57.31,57.38,23600.0,46.9605,46.985,46.9277,46.985,23600.0
2008-06-20 12:30:00,57.38,57.39,57.34,57.38,24900.0,46.985,46.9932,46.9523,46.985,24900.0
2008-06-20 12:35:00,57.38,57.4,57.34,57.34,17000.0,46.985,47.0014,46.9523,46.9523,17000.0
2008-06-20 12:40:00,57.34,57.39,57.33,57.37,22400.0,46.9523,46.9932,46.9441,46.9769,22400.0
2008-06-20 12:45:00,57.37,57.37,57.34,57.35,18900.0,46.9769,46.9769,46.9523,46.9605,18900.0
2008-06-20 12:50:00,57.35,57.38,57.35,57.37,30200.0,46.9605,46.985,46.9605,46.9769,30200.0
2008-06-20 12:55:00,57.36,57.36,57.33,57.35,11900.0,46.9687,46.9687,46.9441,46.9605,11900.0
2008-06-20 13:00:00,57.34,57.35,57.32,57.34,17900.0,46.9523,46.9605,46.9359,46.9523,17900.0
2008-06-20 13:05:00,57.34,57.4,57.34,57.39,19500.0,46.9523,47.0014,46.9523,46.9932,19500.0
2008-06-20 13:10:00,57.39,57.45,57.33,57.36,38000.0,46.9932,47.0424,46.9441,46.9687,38000.0
2008-06-20 13:15:00,57.37,57.38,57.33,57.34,19800.0,46.9769,46.985,46.9441,46.9523,19800.0
2008-06-20 13:20:00,57.33,57.34,57.24,57.27,28200.0,46.9441,46.9523,46.8704,46.895,28200.0
2008-06-20 13:25:00,57.28,57.28,57.17,57.19,28600.0,46.9032,46.9032,46.8131,46.8295,28600.0
2008-06-20 13:30:00,57.19,57.19,57.07,57.15,59900.0,46.8295,46.8295,46.7312,46.7967,59900.0
2008-06-20 13:35:00,57.17,57.17,57.11,57.15,32200.0,46.8131,46.8131,46.764,46.7967,32200.0
2008-06-20 13:40:00,57.14,57.15,57.09,57.1,23300.0,46.7885,46.7967,46.7476,46.7558,23300.0
2008-06-20 13:45:00,57.09,57.15,57.09,57.14,26400.0,46.7476,46.7967,46.7476,46.7885,26400.0
2008-06-20 13:50:00,57.14,57.18,57.12,57.12,32500.0,46.7885,46.8213,46.7722,46.7722,32500.0
2008-06-20 13:55:00,57.12,57.17,57.11,57.11,28900.0,46.7722,46.8131,46.764,46.764,28900.0
2008-06-20 14:00:00,57.12,57.12,57.07,57.1,46100.0,46.7722,46.7722,46.7312,46.7558,46100.0
2008-06-20 14:05:00,57.1,57.14,57.08,57.09,58000.0,46.7558,46.7885,46.7394,46.7476,58000.0
2008-06-20 14:10:00,57.1,57.12,56.98,56.99,57000.0,46.7558,46.7722,46.6575,46.6657,57000.0
2008-06-20 14:15:00,56.98,57.03,56.98,57.03,42300.0,46.6575,46.6985,46.6575,46.6985,42300.0
2008-06-20 14:20:00,57.01,57.07,57.0,57.06,23800.0,46.6821,46.7312,46.6739,46.723,23800.0
2008-06-20 14:25:00,57.06,57.06,57.0,57.06,33800.0,46.723,46.723,46.6739,46.723,33800.0
2008-06-20 14:30:00,57.06,57.07,57.03,57.06,19800.0,46.723,46.7312,46.6985,46.723,19800.0
2008-06-20 14:35:00,57.06,57.06,56.96,56.99,70000.0,46.723,46.723,46.6411,46.6657,70000.0
2008-06-20 14:40:00,56.98,57.04,56.98,57.01,38300.0,46.6575,46.7066,46.6575,46.6821,38300.0
2008-06-20 14:45:00,57.03,57.06,57.01,57.02,49900.0,46.6985,46.723,46.6821,46.6903,49900.0
2008-06-20 14:50:00,57.03,57.04,56.93,56.96,33400.0,46.6985,46.7066,46.6166,46.6411,33400.0
2008-06-20 14:55:00,56.95,56.99,56.83,56.84,94900.0,46.6329,46.6657,46.5347,46.5429,94900.0
2008-06-20 15:00:00,56.84,56.89,56.82,56.83,94100.0,46.5429,46.5838,46.5265,46.5347,94100.0
2008-06-20 15:05:00,56.85,56.98,56.84,56.9,76600.0,46.5511,46.6575,46.5429,46.592,76600.0
2008-06-20 15:10:00,56.89,57.0,56.87,56.98,71400.0,46.5838,46.6739,46.5674,46.6575,71400.0
2008-06-20 15:15:00,56.96,56.99,56.93,56.93,75800.0,46.6411,46.6657,46.6166,46.6166,75800.0
2008-06-20 15:20:00,56.94,57.06,56.91,57.06,109700.0,46.6248,46.723,46.6002,46.723,109700.0
2008-06-20 15:25:00,57.06,57.08,56.95,57.0,120400.0,46.723,46.7394,46.6329,46.6739,120400.0
2008-06-20 15:30:00,57.0,57.04,56.97,57.0,115900.0,46.6739,46.7066,46.6493,46.6739,115900.0
2008-06-20 15:35:00,57.0,57.04,56.96,57.01,99800.0,46.6739,46.7066,46.6411,46.6821,99800.0
2008-06-20 15:40:00,57.01,57.13,56.96,57.02,232900.0,46.6821,46.7803,46.6411,46.6903,232900.0
2008-06-20 15:45:00,57.03,57.13,57.02,57.05,93600.0,46.6985,46.7803,46.6903,46.7148,93600.0
2008-06-20 15:50:00,57.05,57.14,57.05,57.12,114600.0,46.7148,46.7885,46.7148,46.7722,114600.0
2008-06-20 15:55:00,57.11,57.11,57.01,57.01,101200.0,46.764,46.764,46.6821,46.6821,101200.0
2008-06-23 09:30:00,57.16,57.28,57.15,57.15,71700.0,46.8049,46.9032,46.7967,46.7967,71700.0
2008-06-23 09:35:00,57.17,57.28,57.17,57.27,28600.0,46.8131,46.9032,46.8131,46.895,28600.0
2008-06-23 09:40:00,57.26,57.32,57.21,57.28,41200.0,46.8868,46.9359,46.8458,46.9032,41200.0
2008-06-23 09:45:00,57.27,57.32,57.15,57.18,26500.0,46.895,46.9359,46.7967,46.8213,26500.0
2008-06-23 09:50:00,57.18,57.22,57.09,57.14,36700.0,46.8213,46.854,46.7476,46.7885,36700.0
2008-06-23 09:55:00,57.15,57.15,57.06,57.12,44000.0,46.7967,46.7967,46.723,46.7722,44000.0
2008-06-23 10:00:00,57.12,57.13,57.02,57.07,90200.0,46.7722,46.7803,46.6903,46.7312,90200.0
2008-06-23 10:05:00,57.07,57.12,57.0,57.09,31200.0,46.7312,46.7722,46.6739,46.7476,31200.0
2008-06-23 10:10:00,57.08,57.19,57.08,57.19,35000.0,46.7394,46.8295,46.7394,46.8295,35000.0
2008-06-23 10:15:00,57.19,57.22,57.15,57.18,121000.0,46.8295,46.854,46.7967,46.8213,121000.0
2008-06-23 10:20:00,57.18,57.2,57.14,57.2,49100.0,46.8213,46.8377,46.7885,46.8377,49100.0
2008-06-23 10:25:00,57.18,57.19,57.14,57.15,20900.0,46.8213,46.8295,46.7885,46.7967,20900.0
2008-06-23 10:30:00,57.15,57.28,57.14,57.27,49400.0,46.7967,46.9032,46.7885,46.895,49400.0
2008-06-23 10:35:00,57.27,57.27,57.2,57.21,19000.0,46.895,46.895,46.8377,46.8458,19000.0
2008-06-23 10:40:00,57.21,57.24,57.14,57.15,50800.0,46.8458,46.8704,46.7885,46.7967,50800.0
2008-06-23 10:45:00,57.14,57.17,57.12,57.13,70500.0,46.7885,46.8131,46.7722,46.7803,70500.0
2008-06-23 10:50:00,57.13,57.13,57.02,57.06,48200.0,46.7803,46.7803,46.6903,46.723,48200.0
2008-06-23 10:55:00,57.06,57.12,57.06,57.1,17400.0,46.723,46.7722,46.723,46.7558,17400.0
2008-06-23 11:00:00,57.1,57.14,57.08,57.09,30100.0,46.7558,46.7885,46.7394,46.7476,30100.0
2008-06-23 11:05:00,57.07,57.11,57.06,57.08,19300.0,46.7312,46.764,46.723,46.7394,19300.0
2008-06-23 11:10:00,57.08,57.1,57.03,57.09,28500.0,46.7394,46.7558,46.6985,46.7476,28500.0
2008-06-23 11:15:00,57.09,57.11,56.97,56.99,53400.0,46.7476,46.764,46.6493,46.6657,53400.0
2008-06-23 11:20:00,56.99,57.04,56.96,56.98,33700.0,46.6657,46.7066,46.6411,46.6575,33700.0
2008-06-23 11:25:00,56.97,57.03,56.97,57.03,36400.0,46.6493,46.6985,46.6493,46.6985,36400.0
2008-06-23 11:30:00,57.05,57.09,57.04,57.05,24200.0,46.7148,46.7476,46.7066,46.7148,24200.0
2008-06-23 11:35:00,57.04,57.1,57.04,57.07,54300.0,46.7066,46.7558,46.7066,46.7312,54300.0
2008-06-23 11:40:00,57.06,57.08,57.04,57.07,27800.0,46.723,46.7394,46.7066,46.7312,27800.0
2008-06-23 11:45:00,57.06,57.08,57.01,57.02,24600.0,46.723,46.7394,46.6821,46.6903,24600.0
2008-06-23 11:50:00,57.02,57.09,56.99,57.08,41600.0,46.6903,46.7476,46.6657,46.7394,41600.0
2008-06-23 11:55:00,57.08,57.14,57.07,57.12,16600.0,46.7394,46.7885,46.7312,46.7722,16600.0
2008-06-23 12:00:00,57.12,57.14,57.1,57.11,13600.0,46.7722,46.7885,46.7558,46.764,13600.0
2008-06-23 12:05:00,57.11,57.12,57.04,57.06,22900.0,46.764,46.7722,46.7066,46.723,22900.0
2008-06-23 12:10:00,57.06,57.06,56.98,57.0,245000.0,46.723,46.723,46.6575,46.6739,245000.0
2008-06-23 12:15:00,56.99,56.99,56.96,56.99,43300.0,46.6657,46.6657,46.6411,46.6657,43300.0
2008-06-23 12:20:00,56.99,57.01,56.98,56.98,6500.0,46.6657,46.6821,46.6575,46.6575,6500.0
2008-06-23 12:25:00,56.99,57.0,56.96,56.97,22600.0,46.6657,46.6739,46.6411,46.6493,22600.0
2008-06-23 12:30:00,56.96,57.04,56.96,57.0,18300.0,46.6411,46.7066,46.6411,46.6739,18300.0
2008-06-23 12:35:00,57.0,57.03,57.0,57.03,24500.0,46.6739,46.6985,46.6739,46.6985,24500.0
2008-06-23 12:40:00,57.03,57.03,56.98,56.99,20800.0,46.6985,46.6985,46.6575,46.6657,20800.0
2008-06-23 12:45:00,56.98,57.07,56.97,57.07,22200.0,46.6575,46.7312,46.6493,46.7312,22200.0
2008-06-23 12:50:00,57.08,57.08,57.04,57.06,14500.0,46.7394,46.7394,46.7066,46.723,14500.0
2008-06-23 12:55:00,57.06,57.13,57.05,57.11,33000.0,46.723,46.7803,46.7148,46.764,33000.0
2008-06-23 13:00:00,57.11,57.15,57.11,57.12,11400.0,46.764,46.7967,46.764,46.7722,11400.0
2008-06-23 13:05:00,57.13,57.15,57.09,57.13,26400.0,46.7803,46.7967,46.7476,46.7803,26400.0
2008-06-23 13:10:00,57.12,57.13,57.05,57.06,11800.0,46.7722,46.7803,46.7148,46.723,11800.0
2008-06-23 13:15:00,57.05,57.1,57.04,57.07,20000.0,46.7148,46.7558,46.7066,46.7312,20000.0
2008-06-23 13:20:00,57.06,57.2,57.06,57.17,46800.0,46.723,46.8377,46.723,46.8131,46800.0
2008-06-23 13:25:00,57.16,57.19,57.15,57.15,27900.0,46.8049,46.8295,46.7967,46.7967,27900.0
2008-06-23 13:30:00,57.16,57.17,57.14,57.14,21600.0,46.8049,46.8131,46.7885,46.7885,21600.0
2008-06-23 13:35:00,57.14,57.17,57.12,57.13,106500.0,46.7885,46.8131,46.7722,46.7803,106500.0
2008-06-23 13:40:00,57.13,57.19,57.13,57.18,17400.0,46.7803,46.8295,46.7803,46.8213,17400.0
2008-06-23 13:45:00,57.18,57.27,57.17,57.27,21100.0,46.8213,46.895,46.8131,46.895,21100.0
2008-06-23 13:50:00,57.27,57.27,57.22,57.25,10400.0,46.895,46.895,46.854,46.8786,10400.0
2008-06-23 13:55:00,57.25,57.26,57.2,57.23,21200.0,46.8786,46.8868,46.8377,46.8622,21200.0
2008-06-23 14:00:00,57.2,57.25,57.18,57.2,16300.0,46.8377,46.8786,46.8213,46.8377,16300.0
2008-06-23 14:05:00,57.21,57.25,57.16,57.16,20700.0,46.8458,46.8786,46.8049,46.8049,20700.0
2008-06-23 14:10:00,57.16,57.19,57.15,57.17,44100.0,46.8049,46.8295,46.7967,46.8131,44100.0
2008-06-23 14:15:00,57.17,57.27,57.16,57.26,26900.0,46.8131,46.895,46.8049,46.8868,26900.0
2008-06-23 14:20:00,57.25,57.26,57.17,57.18,22100.0,46.8786,46.8868,46.8131,46.8213,22100.0
2008-06-23 14:25:00,57.19,57.22,57.15,57.19,41400.0,46.8295,46.854,46.7967,46.8295,41400.0
2008-06-23 14:30:00,57.19,57.25,57.17,57.24,28200.0,46.8295,46.8786,46.8131,46.8704,28200.0
2008-06-23 14:35:00,57.26,57.26,57.2,57.21,18500.0,46.8868,46.8868,46.8377,46.8458,18500.0
2008-06-23 14:40:00,57.23,57.23,57.19,57.19,21300.0,46.8622,46.8622,46.8295,46.8295,21300.0
2008-06-23 14:45:00,57.19,57.19,57.11,57.12,24200.0,46.8295,46.8295,46.764,46.7722,24200.0
2008-06-23 14:50:00,57.12,57.14,57.09,57.12,67700.0,46.7722,46.7885,46.7476,46.7722,67700.0
2008-06-23 14:55:00,57.11,57.16,57.11,57.13,47200.0,46.764,46.8049,46.764,46.7803,47200.0
2008-06-23 15:00:00,57.15,57.16,57.1,57.1,30000.0,46.7967,46.8049,46.7558,46.7558,30000.0
2008-06-23 15:05:00,57.08,57.13,57.07,57.1,28000.0,46.7394,46.7803,46.7312,46.7558,28000.0
2008-06-23 15:10:00,57.09,57.15,57.09,57.14,40500.0,46.7476,46.7967,46.7476,46.7885,40500.0
2008-06-23 15:15:00,57.13,57.13,57.04,57.05,56800.0,46.7803,46.7803,46.7066,46.7148,56800.0
2008-06-23 15:20:00,57.06,57.07,57.01,57.03,40900.0,46.723,46.7312,46.6821,46.6985,40900.0
2008-06-23 15:25:00,57.04,57.14,57.03,57.13,67900.0,46.7066,46.7885,46.6985,46.7803,67900.0
2008-06-23 15:30:00,57.14,57.14,57.09,57.09,41300.0,46.7885,46.7885,46.7476,46.7476,41300.0
2008-06-23 15:35:00,57.08,57.13,57.08,57.12,33200.0,46.7394,46.7803,46.7394,46.7722,33200.0
2008-06-23 15:40:00,57.12,57.15,57.08,57.08,40800.0,46.7722,46.7967,46.7394,46.7394,40800.0
2008-06-23 15:45:00,57.09,57.12,57.06,57.06,56700.0,46.7476,46.7722,46.723,46.723,56700.0
2008-06-23 15:50:00,57.07,57.09,57.0,57.08,90100.0,46.7312,46.7476,46.6739,46.7394,90100.0
2008-06-23 15:55:00,57.08,57.12,57.06,57.1,127100.0,46.7394,46.7722,46.723,46.7558,127100.0
2008-06-24 09:30:00,56.68,56.92,56.68,56.8,106200.0,46.4119,46.6084,46.4119,46.5101,106200.0
2008-06-24 09:35:00,56.8,56.87,56.8,56.81,39500.0,46.5101,46.5674,46.5101,46.5183,39500.0
2008-06-24 09:40:00,56.81,56.82,56.7,56.72,66700.0,46.5183,46.5265,46.4282,46.4446,66700.0
2008-06-24 09:45:00,56.72,56.72,56.63,56.65,116700.0,46.4446,46.4446,46.3709,46.3873,116700.0
2008-06-24 09:50:00,56.64,56.66,56.6,56.63,42800.0,46.3791,46.3955,46.3464,46.3709,42800.0
2008-06-24 09:55:00,56.64,56.66,56.56,56.56,59900.0,46.3791,46.3955,46.3136,46.3136,59900.0
2008-06-24 10:00:00,56.58,56.59,56.39,56.48,88900.0,46.33,46.3382,46.1744,46.2481,88900.0
2008-06-24 10:05:00,56.48,56.54,56.48,56.49,38000.0,46.2481,46.2972,46.2481,46.2563,38000.0
2008-06-24 10:10:00,56.5,56.6,56.5,56.54,48000.0,46.2645,46.3464,46.2645,46.2972,48000.0
2008-06-24 10:15:00,56.54,56.6,56.49,56.56,61800.0,46.2972,46.3464,46.2563,46.3136,61800.0
2008-06-24 10:20:00,56.55,56.58,56.49,56.53,31200.0,46.3054,46.33,46.2563,46.289,31200.0
2008-06-24 10:25:00,56.53,56.59,56.5,56.52,45500.0,46.289,46.3382,46.2645,46.2808,45500.0
2008-06-24 10:30:00,56.54,56.56,56.42,56.44,82100.0,46.2972,46.3136,46.199,46.2153,82100.0
2008-06-24 10:35:00,56.44,56.49,56.42,56.45,57800.0,46.2153,46.2563,46.199,46.2235,57800.0
2008-06-24 10:40:00,56.45,56.49,56.39,56.47,39500.0,46.2235,46.2563,46.1744,46.2399,39500.0
2008-06-24 10:45:00,56.49,56.59,56.46,56.57,70600.0,46.2563,46.3382,46.2317,46.3218,70600.0
2008-06-24 10:50:00,56.57,56.6,56.55,56.57,44800.0,46.3218,46.3464,46.3054,46.3218,44800.0
2008-06-24 10:55:00,56.57,56.74,56.57,56.72,78600.0,46.3218,46.461,46.3218,46.4446,78600.0
2008-06-24 11:00:00,56.72,56.79,56.7,56.74,237000.0,46.4446,46.5019,46.4282,46.461,237000.0
2008-06-24 11:05:00,56.74,56.77,56.73,56.75,30600.0,46.461,46.4856,46.4528,46.4692,30600.0
2008-06-24 11:10:00,56.76,56.76,56.7,56.75,24400.0,46.4774,46.4774,46.4282,46.4692,24400.0
2008-06-24 11:15:00,56.75,56.93,56.75,56.92,52200.0,46.4692,46.6166,46.4692,46.6084,52200.0
2008-06-24 11:20:00,56.92,56.94,56.89,56.93,43500.0,46.6084,46.6248,46.5838,46.6166,43500.0
2008-06-24 11:25:00,56.93,56.94,56.85,56.87,31000.0,46.6166,46.6248,46.5511,46.5674,31000.0
2008-06-24 11:30:00,56.87,56.88,56.81,56.85,34900.0,46.5674,46.5756,46.5183,46.5511,34900.0
2008-06-24 11:35:00,56.85,56.87,56.81,56.84,41800.0,46.5511,46.5674,46.5183,46.5429,41800.0
2008-06-24 11:40:00,56.84,56.88,56.83,56.85,30200.0,46.5429,46.5756,46.5347,46.5511,30200.0
2008-06-24 11:45:00,56.85,57.0,56.85,56.97,61300.0,46.5511,46.6739,46.5511,46.6493,61300.0
2008-06-24 11:50:00,56.97,57.01,56.91,57.0,53200.0,46.6493,46.6821,46.6002,46.6739,53200.0
2008-06-24 11:55:00,57.01,57.08,57.0,57.03,27800.0,46.6821,46.7394,46.6739,46.6985,27800.0
2008-06-24 12:00:00,57.03,57.04,56.99,57.02,21400.0,46.6985,46.7066,46.6657,46.6903,21400.0
2008-06-24 12:05:00,57.01,57.05,57.0,57.05,21400.0,46.6821,46.7148,46.6739,46.7148,21400.0
2008-06-24 12:10:00,57.04,57.06,57.03,57.04,34400.0,46.7066,46.723,46.6985,46.7066,34400.0
2008-06-24 12:15:00,57.04,57.07,56.99,56.99,36900.0,46.7066,46.7312,46.6657,46.6657,36900.0
2008-06-24 12:20:00,56.99,57.03,56.97,57.03,29400.0,46.6657,46.6985,46.6493,46.6985,29400.0
2008-06-24 12:25:00,57.03,57.14,57.02,57.12,38900.0,46.6985,46.7885,46.6903,46.7722,38900.0
2008-06-24 12:30:00,57.11,57.15,57.1,57.12,22800.0,46.764,46.7967,46.7558,46.7722,22800.0
2008-06-24 12:35:00,57.12,57.14,57.11,57.13,15900.0,46.7722,46.7885,46.764,46.7803,15900.0
2008-06-24 12:40:00,57.13,57.13,57.05,57.05,21000.0,46.7803,46.7803,46.7148,46.7148,21000.0
2008-06-24 12:45:00,57.06,57.08,57.04,57.06,20700.0,46.723,46.7394,46.7066,46.723,20700.0
2008-06-24 12:50:00,57.06,57.06,56.99,57.01,16700.0,46.723,46.723,46.6657,46.6821,16700.0
2008-06-24 12:55:00,57.01,57.03,56.99,57.0,33400.0,46.6821,46.6985,46.6657,46.6739,33400.0
2008-06-24 13:00:00,57.0,57.06,56.99,57.04,20700.0,46.6739,46.723,46.6657,46.7066,20700.0
2008-06-24 13:05:00,57.04,57.1,57.03,57.04,23500.0,46.7066,46.7558,46.6985,46.7066,23500.0
2008-06-24 13:10:00,57.04,57.06,56.98,57.0,42800.0,46.7066,46.723,46.6575,46.6739,42800.0
2008-06-24 13:15:00,57.0,57.06,56.98,57.06,21800.0,46.6739,46.723,46.6575,46.723,21800.0
2008-06-24 13:20:00,57.05,57.11,57.03,57.11,27800.0,46.7148,46.764,46.6985,46.764,27800.0
2008-06-24 13:25:00,57.11,57.11,57.01,57.01,22200.0,46.764,46.764,46.6821,46.6821,22200.0
2008-06-24 13:30:00,57.01,57.02,56.94,56.98,29600.0,46.6821,46.6903,46.6248,46.6575,29600.0
2008-06-24 13:35:00,56.96,57.01,56.95,57.0,29400.0,46.6411,46.6821,46.6329,46.6739,29400.0
2008-06-24 13:40:00,56.99,57.0,56.95,56.96,19400.0,46.6657,46.6739,46.6329,46.6411,19400.0
2008-06-24 13:45:00,56.96,57.05,56.94,57.04,60200.0,46.6411,46.7148,46.6248,46.7066,60200.0
2008-06-24 13:50:00,57.04,57.1,57.02,57.09,18600.0,46.7066,46.7558,46.6903,46.7476,18600.0
2008-06-24 13:55:00,57.09,57.11,57.05,57.09,30100.0,46.7476,46.764,46.7148,46.7476,30100.0
2008-06-24 14:00:00,57.09,57.23,57.09,57.23,33100.0,46.7476,46.8622,46.7476,46.8622,33100.0
2008-06-24 14:05:00,57.2,57.23,57.13,57.13,24300.0,46.8377,46.8622,46.7803,46.7803,24300.0
2008-06-24 14:10:00,57.13,57.13,57.06,57.09,40400.0,46.7803,46.7803,46.723,46.7476,40400.0
2008-06-24 14:15:00,57.09,57.1,57.07,57.08,31600.0,46.7476,46.7558,46.7312,46.7394,31600.0
2008-06-24 14:20:00,57.08,57.1,57.07,57.08,17000.0,46.7394,46.7558,46.7312,46.7394,17000.0
2008-06-24 14:25:00,57.08,57.12,57.08,57.1,22100.0,46.7394,46.7722,46.7394,46.7558,22100.0
2008-06-24 14:30:00,57.08,57.09,57.05,57.06,21500.0,46.7394,46.7476,46.7148,46.723,21500.0
2008-06-24 14:35:00,57.06,57.1,57.01,57.01,32000.0,46.723,46.7558,46.6821,46.6821,32000.0
2008-06-24 14:40:00,57.01,57.02,56.94,56.94,81800.0,46.6821,46.6903,46.6248,46.6248,81800.0
2008-06-24 14:45:00,56.94,56.96,56.8,56.86,53800.0,46.6248,46.6411,46.5101,46.5593,53800.0
2008-06-24 14:50:00,56.86,56.88,56.85,56.88,37700.0,46.5593,46.5756,46.5511,46.5756,37700.0
2008-06-24 14:55:00,56.89,56.92,56.85,56.88,27800.0,46.5838,46.6084,46.5511,46.5756,27800.0
2008-06-24 15:00:00,56.89,56.93,56.87,56.89,103100.0,46.5838,46.6166,46.5674,46.5838,103100.0
2008-06-24 15:05:00,56.89,56.89,56.77,56.83,61300.0,46.5838,46.5838,46.4856,46.5347,61300.0
2008-06-24 15:10:00,56.83,56.84,56.74,56.75,44100.0,46.5347,46.5429,46.461,46.4692,44100.0
2008-06-24 15:15:00,56.75,56.81,56.74,56.75,33200.0,46.4692,46.5183,46.461,46.4692,33200.0
2008-06-24 15:20:00,56.75,56.79,56.74,56.74,69300.0,46.4692,46.5019,46.461,46.461,69300.0
2008-06-24 15:25:00,56.73,56.74,56.66,56.72,61900.0,46.4528,46.461,46.3955,46.4446,61900.0
2008-06-24 15:30:00,56.73,56.74,56.71,56.72,62000.0,46.4528,46.461,46.4364,46.4446,62000.0
2008-06-24 15:35:00,56.72,56.74,56.6,56.67,96700.0,46.4446,46.461,46.3464,46.4037,96700.0
2008-06-24 15:40:00,56.66,56.75,56.63,56.74,92100.0,46.3955,46.4692,46.3709,46.461,92100.0
2008-06-24 15:45:00,56.73,56.74,56.67,56.67,122000.0,46.4528,46.461,46.4037,46.4037,122000.0
2008-06-24 15:50:00,56.67,56.67,56.58,56.64,147900.0,46.4037,46.4037,46.33,46.3791,147900.0
2008-06-24 15:55:00,56.64,56.69,56.64,56.64,162400.0,46.3791,46.42,46.3791,46.3791,162400.0
2008-06-24 16:00:00,56.71,56.82,56.57,56.62,154000.0,46.4364,46.5265,46.3218,46.3627,154000.0
2008-06-24 16:05:00,56.62,56.62,56.62,56.62,0.0,46.3627,46.3627,46.3627,46.3627,0.0
2008-06-24 16:10:00,56.62,56.62,56.62,56.62,0.0,46.3627,46.3627,46.3627,46.3627,0.0
2008-06-25 09:30:00,56.86,56.9,56.78,56.79,93100.0,46.5593,46.592,46.4937,46.5019,93100.0
2008-06-25 09:35:00,56.8,56.89,56.75,56.88,36600.0,46.5101,46.5838,46.4692,46.5756,36600.0
2008-06-25 09:40:00,56.89,56.99,56.88,56.97,36100.0,46.5838,46.6657,46.5756,46.6493,36100.0
2008-06-25 09:45:00,56.98,57.06,56.98,57.0,137200.0,46.6575,46.723,46.6575,46.6739,137200.0
2008-06-25 09:50:00,56.99,57.01,56.92,56.94,30600.0,46.6657,46.6821,46.6084,46.6248,30600.0
2008-06-25 09:55:00,56.94,56.96,56.88,56.93,79100.0,46.6248,46.6411,46.5756,46.6166,79100.0
2008-06-25 10:00:00,56.92,57.03,56.92,57.0,46800.0,46.6084,46.6985,46.6084,46.6739,46800.0
2008-06-25 10:05:00,57.0,57.01,56.91,56.95,37500.0,46.6739,46.6821,46.6002,46.6329,37500.0
2008-06-25 10:10:00,56.94,56.95,56.87,56.87,21400.0,46.6248,46.6329,46.5674,46.5674,21400.0
2008-06-25 10:15:00,56.87,56.92,56.87,56.89,23900.0,46.5674,46.6084,46.5674,46.5838,23900.0
2008-06-25 10:20:00,56.88,56.91,56.86,56.9,59700.0,46.5756,46.6002,46.5593,46.592,59700.0
2008-06-25 10:25:00,56.9,56.93,56.89,56.92,25600.0,46.592,46.6166,46.5838,46.6084,25600.0
2008-06-25 10:30:00,56.91,57.01,56.9,57.0,39000.0,46.6002,46.6821,46.592,46.6739,39000.0
2008-06-25 10:35:00,57.01,57.15,57.01,57.09,127600.0,46.6821,46.7967,46.6821,46.7476,127600.0
2008-06-25 10:40:00,57.1,57.15,57.09,57.14,39900.0,46.7558,46.7967,46.7476,46.7885,39900.0
2008-06-25 10:45:00,57.15,57.18,57.11,57.16,46400.0,46.7967,46.8213,46.764,46.8049,46400.0
2008-06-25 10:50:00,57.17,57.19,57.13,57.18,44200.0,46.8131,46.8295,46.7803,46.8213,44200.0
2008-06-25 10:55:00,57.17,57.18,57.11,57.13,63200.0,46.8131,46.8213,46.764,46.7803,63200.0
2008-06-25 11:00:00,57.13,57.16,57.11,57.15,39000.0,46.7803,46.8049,46.764,46.7967,39000.0
2008-06-25 11:05:00,57.14,57.17,57.13,57.15,47500.0,46.7885,46.8131,46.7803,46.7967,47500.0
2008-06-25 11:10:00,57.14,57.15,57.09,57.1,16900.0,46.7885,46.7967,46.7476,46.7558,16900.0
2008-06-25 11:15:00,57.1,57.16,57.1,57.13,23200.0,46.7558,46.8049,46.7558,46.7803,23200.0
2008-06-25 11:20:00,57.13,57.18,57.13,57.17,18300.0,46.7803,46.8213,46.7803,46.8131,18300.0
2008-06-25 11:25:00,57.16,57.17,57.12,57.14,28200.0,46.8049,46.8131,46.7722,46.7885,28200.0
2008-06-25 11:30:00,57.14,57.17,57.12,57.17,31200.0,46.7885,46.8131,46.7722,46.8131,31200.0
2008-06-25 11:35:00,57.17,57.17,57.1,57.1,30900.0,46.8131,46.8131,46.7558,46.7558,30900.0
2008-06-25 11:40:00,57.1,57.11,57.04,57.06,24700.0,46.7558,46.764,46.7066,46.723,24700.0
2008-06-25 11:45:00,57.06,57.07,57.05,57.05,14000.0,46.723,46.7312,46.7148,46.7148,14000.0
2008-06-25 11:50:00,57.06,57.07,57.03,57.04,67400.0,46.723,46.7312,46.6985,46.7066,67400.0
2008-06-25 11:55:00,57.05,57.1,57.03,57.08,47900.0,46.7148,46.7558,46.6985,46.7394,47900.0
2008-06-25 12:00:00,57.08,57.08,57.05,57.07,30100.0,46.7394,46.7394,46.7148,46.7312,30100.0
2008-06-25 12:05:00,57.07,57.08,57.06,57.07,29400.0,46.7312,46.7394,46.723,46.7312,29400.0
2008-06-25 12:10:00,57.07,57.09,57.06,57.09,28500.0,46.7312,46.7476,46.723,46.7476,28500.0
2008-06-25 12:15:00,57.08,57.09,57.06,57.08,43500.0,46.7394,46.7476,46.723,46.7394,43500.0
2008-06-25 12:20:00,57.09,57.13,57.09,57.13,22500.0,46.7476,46.7803,46.7476,46.7803,22500.0
2008-06-25 12:25:00,57.12,57.12,57.09,57.1,26700.0,46.7722,46.7722,46.7476,46.7558,26700.0
2008-06-25 12:30:00,57.11,57.15,57.11,57.13,17400.0,46.764,46.7967,46.764,46.7803,17400.0
2008-06-25 12:35:00,57.14,57.14,57.11,57.12,19200.0,46.7885,46.7885,46.764,46.7722,19200.0
2008-06-25 12:40:00,57.12,57.13,57.08,57.09,24600.0,46.7722,46.7803,46.7394,46.7476,24600.0
2008-06-25 12:45:00,57.08,57.08,57.05,57.05,19900.0,46.7394,46.7394,46.7148,46.7148,19900.0
2008-06-25 12:50:00,57.05,57.12,57.05,57.06,32000.0,46.7148,46.7722,46.7148,46.723,32000.0
2008-06-25 12:55:00,57.07,57.08,57.06,57.06,23200.0,46.7312,46.7394,46.723,46.723,23200.0
2008-06-25 13:00:00,57.06,57.07,57.05,57.06,29900.0,46.723,46.7312,46.7148,46.723,29900.0
2008-06-25 13:05:00,57.06,57.08,57.05,57.05,15000.0,46.723,46.7394,46.7148,46.7148,15000.0
2008-06-25 13:10:00,57.06,57.15,57.06,57.13,24500.0,46.723,46.7967,46.723,46.7803,24500.0
2008-06-25 13:15:00,57.13,57.14,57.11,57.12,11500.0,46.7803,46.7885,46.764,46.7722,11500.0
2008-06-25 13:20:00,57.12,57.13,57.11,57.12,8000.0,46.7722,46.7803,46.764,46.7722,8000.0
2008-06-25 13:25:00,57.11,57.11,57.08,57.08,17400.0,46.764,46.764,46.7394,46.7394,17400.0
2008-06-25 13:30:00,57.08,57.11,57.07,57.1,15300.0,46.7394,46.764,46.7312,46.7558,15300.0
2008-06-25 13:35:00,57.09,57.09,57.05,57.05,10500.0,46.7476,46.7476,46.7148,46.7148,10500.0
2008-06-25 13:40:00,57.06,57.08,57.06,57.08,51300.0,46.723,46.7394,46.723,46.7394,51300.0
2008-06-25 13:45:00,57.08,57.09,57.08,57.08,11700.0,46.7394,46.7476,46.7394,46.7394,11700.0
2008-06-25 13:50:00,57.08,57.09,57.07,57.08,12800.0,46.7394,46.7476,46.7312,46.7394,12800.0
2008-06-25 13:55:00,57.09,57.09,57.05,57.06,15200.0,46.7476,46.7476,46.7148,46.723,15200.0
2008-06-25 14:00:00,57.06,57.09,57.05,57.09,43200.0,46.723,46.7476,46.7148,46.7476,43200.0
2008-06-25 14:05:00,57.1,57.16,57.1,57.11,42000.0,46.7558,46.8049,46.7558,46.764,42000.0
2008-06-25 14:10:00,57.11,57.29,57.04,57.27,332800.0,46.764,46.9114,46.7066,46.895,332800.0
2008-06-25 14:15:00,57.28,57.38,57.24,57.35,117600.0,46.9032,46.985,46.8704,46.9605,117600.0
2008-06-25 14:20:00,57.37,57.39,57.26,57.28,83800.0,46.9769,46.9932,46.8868,46.9032,83800.0
2008-06-25 14:25:00,57.29,57.31,57.16,57.16,81800.0,46.9114,46.9277,46.8049,46.8049,81800.0
2008-06-25 14:30:00,57.16,57.18,57.01,57.18,102300.0,46.8049,46.8213,46.6821,46.8213,102300.0
2008-06-25 14:35:00,57.19,57.34,57.17,57.18,122700.0,46.8295,46.9523,46.8131,46.8213,122700.0
2008-06-25 14:40:00,57.21,57.24,57.06,57.19,102900.0,46.8458,46.8704,46.723,46.8295,102900.0
2008-06-25 14:45:00,57.18,57.19,57.01,57.19,67700.0,46.8213,46.8295,46.6821,46.8295,67700.0
2008-06-25 14:50:00,57.22,57.33,57.17,57.28,79700.0,46.854,46.9441,46.8131,46.9032,79700.0
2008-06-25 14:55:00,57.29,57.35,57.2,57.31,54500.0,46.9114,46.9605,46.8377,46.9277,54500.0
2008-06-25 15:00:00,57.32,57.53,57.28,57.51,70000.0,46.9359,47.1079,46.9032,47.0915,70000.0
2008-06-25 15:05:00,57.5,57.58,57.5,57.5,59600.0,47.0833,47.1488,47.0833,47.0833,59600.0
2008-06-25 15:10:00,57.5,57.54,57.44,57.44,78100.0,47.0833,47.1161,47.0342,47.0342,78100.0
2008-06-25 15:15:00,57.46,57.49,57.39,57.4,57600.0,47.0506,47.0751,46.9932,47.0014,57600.0
2008-06-25 15:20:00,57.39,57.39,57.16,57.23,91800.0,46.9932,46.9932,46.8049,46.8622,91800.0
2008-06-25 15:25:00,57.25,57.27,57.14,57.24,109700.0,46.8786,46.895,46.7885,46.8704,109700.0
2008-06-25 15:30:00,57.25,57.26,57.06,57.07,71800.0,46.8786,46.8868,46.723,46.7312,71800.0
2008-06-25 15:35:00,57.07,57.11,56.95,57.04,108500.0,46.7312,46.764,46.6329,46.7066,108500.0
2008-06-25 15:40:00,57.01,57.12,57.0,57.07,102000.0,46.6821,46.7722,46.6739,46.7312,102000.0
2008-06-25 15:45:00,57.05,57.07,56.92,56.94,130100.0,46.7148,46.7312,46.6084,46.6248,130100.0
2008-06-25 15:50:00,56.95,57.09,56.95,57.07,77800.0,46.6329,46.7476,46.6329,46.7312,77800.0
2008-06-25 15:55:00,57.06,57.07,57.0,57.03,25700.0,46.723,46.7312,46.6739,46.6985,25700.0
2008-06-25 16:00:00,56.99,57.09,56.99,57.09,2200.0,46.6657,46.7476,46.6657,46.7476,2200.0
2008-06-25 16:05:00,57.09,57.09,57.09,57.09,0.0,46.7476,46.7476,46.7476,46.7476,0.0
2008-06-25 16:10:00,57.09,57.09,57.09,57.09,0.0,46.7476,46.7476,46.7476,46.7476,0.0
2008-06-26 09:30:00,56.38,56.57,56.31,56.49,70200.0,46.1662,46.3218,46.1089,46.2563,70200.0
2008-06-26 09:35:00,56.49,56.53,56.41,56.45,135600.0,46.2563,46.289,46.1908,46.2235,135600.0
2008-06-26 09:40:00,56.46,56.48,56.38,56.39,144600.0,46.2317,46.2481,46.1662,46.1744,144600.0
2008-06-26 09:45:00,56.41,56.44,56.32,56.34,49500.0,46.1908,46.2153,46.1171,46.1335,49500.0
2008-06-26 09:50:00,56.34,56.35,56.25,56.33,111300.0,46.1335,46.1416,46.0598,46.1253,111300.0
2008-06-26 09:55:00,56.32,56.38,56.3,56.35,100300.0,46.1171,46.1662,46.1007,46.1416,100300.0
2008-06-26 10:00:00,56.36,56.45,56.3,56.3,72800.0,46.1498,46.2235,46.1007,46.1007,72800.0
2008-06-26 10:05:00,56.27,56.34,56.22,56.33,46500.0,46.0761,46.1335,46.0352,46.1253,46500.0
2008-06-26 10:10:00,56.32,56.33,56.27,56.32,72400.0,46.1171,46.1253,46.0761,46.1171,72400.0
2008-06-26 10:15:00,56.29,56.29,56.21,56.25,72400.0,46.0925,46.0925,46.027,46.0598,72400.0
2008-06-26 10:20:00,56.26,56.35,56.26,56.3,50900.0,46.0679,46.1416,46.0679,46.1007,50900.0
2008-06-26 10:25:00,56.29,56.42,56.27,56.38,73000.0,46.0925,46.199,46.0761,46.1662,73000.0
2008-06-26 10:30:00,56.36,56.39,56.31,56.32,69000.0,46.1498,46.1744,46.1089,46.1171,69000.0
2008-06-26 10:35:00,56.31,56.34,56.22,56.24,87900.0,46.1089,46.1335,46.0352,46.0516,87900.0
2008-06-26 10:40:00,56.25,56.29,56.15,56.22,130200.0,46.0598,46.0925,45.9779,46.0352,130200.0
2008-06-26 10:45:00,56.21,56.22,56.13,56.15,64500.0,46.027,46.0352,45.9615,45.9779,64500.0
2008-06-26 10:50:00,56.15,56.2,56.06,56.07,75400.0,45.9779,46.0188,45.9042,45.9124,75400.0
2008-06-26 10:55:00,56.07,56.12,55.95,55.97,83100.0,45.9124,45.9533,45.8141,45.8305,83100.0
2008-06-26 11:00:00,55.97,55.99,55.94,55.99,35600.0,45.8305,45.8469,45.8059,45.8469,35600.0
2008-06-26 11:05:00,56.0,56.07,56.0,56.02,54600.0,45.8551,45.9124,45.8551,45.8714,54600.0
2008-06-26 11:10:00,56.03,56.05,55.95,55.99,43700.0,45.8796,45.896,45.8141,45.8469,43700.0
2008-06-26 11:15:00,55.98,56.02,55.93,55.95,65800.0,45.8387,45.8714,45.7977,45.8141,65800.0
2008-06-26 11:20:00,55.94,55.96,55.89,55.96,81500.0,45.8059,45.8223,45.765,45.8223,81500.0
2008-06-26 11:25:00,55.95,55.96,55.9,55.92,41700.0,45.8141,45.8223,45.7732,45.7895,41700.0
2008-06-26 11:30:00,55.91,55.99,55.91,55.97,57300.0,45.7814,45.8469,45.7814,45.8305,57300.0
2008-06-26 11:35:00,55.96,55.96,55.9,55.91,34100.0,45.8223,45.8223,45.7732,45.7814,34100.0
2008-06-26 11:40:00,55.91,56.03,55.91,56.01,40300.0,45.7814,45.8796,45.7814,45.8632,40300.0
2008-06-26 11:45:00,55.99,56.03,55.97,56.03,50300.0,45.8469,45.8796,45.8305,45.8796,50300.0
2008-06-26 11:50:00,56.03,56.04,55.99,55.99,37100.0,45.8796,45.8878,45.8469,45.8469,37100.0
2008-06-26 11:55:00,55.97,56.02,55.97,55.99,37000.0,45.8305,45.8714,45.8305,45.8469,37000.0
2008-06-26 12:00:00,55.99,55.99,55.94,55.94,27400.0,45.8469,45.8469,45.8059,45.8059,27400.0
2008-06-26 12:05:00,55.93,55.94,55.82,55.87,68600.0,45.7977,45.8059,45.7077,45.7486,68600.0
2008-06-26 12:10:00,55.87,55.88,55.79,55.82,96400.0,45.7486,45.7568,45.6831,45.7077,96400.0
2008-06-26 12:15:00,55.82,55.86,55.8,55.82,23100.0,45.7077,45.7404,45.6913,45.7077,23100.0
2008-06-26 12:20:00,55.82,55.89,55.81,55.88,83200.0,45.7077,45.765,45.6995,45.7568,83200.0
2008-06-26 12:25:00,55.88,55.88,55.78,55.8,74000.0,45.7568,45.7568,45.6749,45.6913,74000.0
2008-06-26 12:30:00,55.8,55.81,55.72,55.73,53500.0,45.6913,45.6995,45.6258,45.634,53500.0
2008-06-26 12:35:00,55.73,55.78,55.7,55.76,24000.0,45.634,45.6749,45.6094,45.6585,24000.0
2008-06-26 12:40:00,55.76,55.76,55.71,55.73,39500.0,45.6585,45.6585,45.6176,45.634,39500.0
2008-06-26 12:45:00,55.73,55.75,55.69,55.7,79000.0,45.634,45.6503,45.6012,45.6094,79000.0
2008-06-26 12:50:00,55.7,55.74,55.69,55.74,45300.0,45.6094,45.6422,45.6012,45.6422,45300.0
2008-06-26 12:55:00,55.75,55.82,55.74,55.78,53700.0,45.6503,45.7077,45.6422,45.6749,53700.0
2008-06-26 13:00:00,55.78,55.86,55.78,55.84,54600.0,45.6749,45.7404,45.6749,45.724,54600.0
2008-06-26 13:05:00,55.84,55.86,55.8,55.81,19500.0,45.724,45.7404,45.6913,45.6995,19500.0
2008-06-26 13:10:00,55.8,55.84,55.78,55.81,24600.0,45.6913,45.724,45.6749,45.6995,24600.0
2008-06-26 13:15:00,55.81,55.84,55.79,55.8,18600.0,45.6995,45.724,45.6831,45.6913,18600.0
2008-06-26 13:20:00,55.81,55.82,55.77,55.77,9900.0,45.6995,45.7077,45.6667,45.6667,9900.0
2008-06-26 13:25:00,55.75,55.76,55.67,55.68,63400.0,45.6503,45.6585,45.5848,45.593,63400.0
2008-06-26 13:30:00,55.67,55.75,55.67,55.68,16400.0,45.5848,45.6503,45.5848,45.593,16400.0
2008-06-26 13:35:00,55.69,55.73,55.68,55.73,39400.0,45.6012,45.634,45.593,45.634,39400.0
2008-06-26 13:40:00,55.73,55.74,55.71,55.73,31700.0,45.634,45.6422,45.6176,45.634,31700.0
2008-06-26 13:45:00,55.74,55.81,55.74,55.75,48700.0,45.6422,45.6995,45.6422,45.6503,48700.0
2008-06-26 13:50:00,55.75,55.89,55.75,55.89,32600.0,45.6503,45.765,45.6503,45.765,32600.0
2008-06-26 13:55:00,55.88,55.88,55.81,55.84,47900.0,45.7568,45.7568,45.6995,45.724,47900.0
2008-06-26 14:00:00,55.83,55.88,55.8,55.88,47700.0,45.7158,45.7568,45.6913,45.7568,47700.0
2008-06-26 14:05:00,55.88,55.93,55.83,55.91,56700.0,45.7568,45.7977,45.7158,45.7814,56700.0
2008-06-26 14:10:00,55.91,55.91,55.75,55.77,80800.0,45.7814,45.7814,45.6503,45.6667,80800.0
2008-06-26 14:15:00,55.76,55.81,55.67,55.7,67100.0,45.6585,45.6995,45.5848,45.6094,67100.0
2008-06-26 14:20:00,55.69,55.7,55.62,55.66,76100.0,45.6012,45.6094,45.5439,45.5766,76100.0
2008-06-26 14:25:00,55.67,55.73,55.61,55.7,79500.0,45.5848,45.634,45.5357,45.6094,79500.0
2008-06-26 14:30:00,55.71,55.73,55.64,55.65,45000.0,45.6176,45.634,45.5603,45.5685,45000.0
2008-06-26 14:35:00,55.65,55.71,55.59,55.59,57100.0,45.5685,45.6176,45.5193,45.5193,57100.0
2008-06-26 14:40:00,55.58,55.65,55.54,55.54,84400.0,45.5111,45.5685,45.4784,45.4784,84400.0
2008-06-26 14:45:00,55.55,55.6,55.5,55.51,50500.0,45.4866,45.5275,45.4456,45.4538,50500.0
2008-06-26 14:50:00,55.52,55.59,55.52,55.56,65400.0,45.462,45.5193,45.462,45.4948,65400.0
2008-06-26 14:55:00,55.55,55.59,55.52,55.54,72900.0,45.4866,45.5193,45.462,45.4784,72900.0
2008-06-26 15:00:00,55.54,55.67,55.52,55.63,108000.0,45.4784,45.5848,45.462,45.5521,108000.0
2008-06-26 15:05:00,55.63,55.64,55.55,55.64,104100.0,45.5521,45.5603,45.4866,45.5603,104100.0
2008-06-26 15:10:00,55.64,55.64,55.58,55.61,81600.0,45.5603,45.5603,45.5111,45.5357,81600.0
2008-06-26 15:15:00,55.62,55.73,55.58,55.61,103900.0,45.5439,45.634,45.5111,45.5357,103900.0
2008-06-26 15:20:00,55.59,55.69,55.57,55.68,71800.0,45.5193,45.6012,45.5029,45.593,71800.0
2008-06-26 15:25:00,55.67,55.76,55.66,55.71,65700.0,45.5848,45.6585,45.5766,45.6176,65700.0
2008-06-26 15:30:00,55.7,55.7,55.65,55.66,55000.0,45.6094,45.6094,45.5685,45.5766,55000.0
2008-06-26 15:35:00,55.66,55.79,55.64,55.73,107400.0,45.5766,45.6831,45.5603,45.634,107400.0
2008-06-26 15:40:00,55.74,55.74,55.59,55.66,86300.0,45.6422,45.6422,45.5193,45.5766,86300.0
2008-06-26 15:45:00,55.65,55.65,55.56,55.63,86800.0,45.5685,45.5685,45.4948,45.5521,86800.0
2008-06-26 15:50:00,55.62,55.62,55.45,55.46,101200.0,45.5439,45.5439,45.4047,45.4129,101200.0
2008-06-26 15:55:00,55.47,55.55,55.45,55.45,269900.0,45.4211,45.4866,45.4047,45.4047,269900.0
2008-06-26 16:00:00,55.44,55.47,55.44,55.45,4500.0,45.3965,45.4211,45.3965,45.4047,4500.0
2008-06-26 16:05:00,55.37,55.37,55.37,55.37,1000.0,45.3392,45.3392,45.3392,45.3392,1000.0
2008-06-26 16:10:00,55.37,55.37,55.37,55.37,0.0,45.3392,45.3392,45.3392,45.3392,0.0
2008-06-27 09:30:00,55.48,55.58,55.39,55.52,61600.0,45.4293,45.5111,45.3556,45.462,61600.0
2008-06-27 09:35:00,55.51,55.53,55.34,55.38,49500.0,45.4538,45.4702,45.3146,45.3474,49500.0
2008-06-27 09:40:00,55.36,55.36,55.17,55.17,59200.0,45.331,45.331,45.1754,45.1754,59200.0
2008-06-27 09:45:00,55.17,55.28,55.16,55.25,35200.0,45.1754,45.2655,45.1672,45.2409,35200.0
2008-06-27 09:50:00,55.24,55.4,55.23,55.37,55300.0,45.2327,45.3637,45.2245,45.3392,55300.0
2008-06-27 09:55:00,55.36,55.5,55.33,55.47,89100.0,45.331,45.4456,45.3064,45.4211,89100.0
2008-06-27 10:00:00,55.48,55.63,55.48,55.55,117000.0,45.4293,45.5521,45.4293,45.4866,117000.0
2008-06-27 10:05:00,55.57,55.63,55.53,55.57,108100.0,45.5029,45.5521,45.4702,45.5029,108100.0
2008-06-27 10:10:00,55.57,55.6,55.48,55.51,58000.0,45.5029,45.5275,45.4293,45.4538,58000.0
2008-06-27 10:15:00,55.49,55.51,55.43,55.44,35400.0,45.4374,45.4538,45.3883,45.3965,35400.0
2008-06-27 10:20:00,55.45,55.52,55.42,55.49,26100.0,45.4047,45.462,45.3801,45.4374,26100.0
2008-06-27 10:25:00,55.51,55.53,55.45,55.45,43700.0,45.4538,45.4702,45.4047,45.4047,43700.0
2008-06-27 10:30:00,55.47,55.64,55.46,55.58,59800.0,45.4211,45.5603,45.4129,45.5111,59800.0
2008-06-27 10:35:00,55.6,55.65,55.52,55.59,34800.0,45.5275,45.5685,45.462,45.5193,34800.0
2008-06-27 10:40:00,55.59,55.59,55.41,55.44,57300.0,45.5193,45.5193,45.3719,45.3965,57300.0
2008-06-27 10:45:00,55.43,55.44,55.35,55.36,38300.0,45.3883,45.3965,45.3228,45.331,38300.0
2008-06-27 10:50:00,55.36,55.38,55.3,55.31,25800.0,45.331,45.3474,45.2819,45.2901,25800.0
2008-06-27 10:55:00,55.32,55.36,55.28,55.33,157300.0,45.2982,45.331,45.2655,45.3064,157300.0
2008-06-27 11:00:00,55.33,55.35,55.21,55.3,172700.0,45.3064,45.3228,45.2082,45.2819,172700.0
2008-06-27 11:05:00,55.3,55.38,55.29,55.37,47600.0,45.2819,45.3474,45.2737,45.3392,47600.0
2008-06-27 11:10:00,55.36,55.39,55.33,55.34,54400.0,45.331,45.3556,45.3064,45.3146,54400.0
2008-06-27 11:15:00,55.35,55.39,55.3,55.33,45600.0,45.3228,45.3556,45.2819,45.3064,45600.0
2008-06-27 11:20:00,55.33,55.36,55.29,55.32,43300.0,45.3064,45.331,45.2737,45.2982,43300.0
2008-06-27 11:25:00,55.33,55.44,55.3,55.41,41300.0,45.3064,45.3965,45.2819,45.3719,41300.0
2008-06-27 11:30:00,55.41,55.45,55.37,55.43,37800.0,45.3719,45.4047,45.3392,45.3883,37800.0
2008-06-27 11:35:00,55.43,55.44,55.4,55.41,23700.0,45.3883,45.3965,45.3637,45.3719,23700.0
2008-06-27 11:40:00,55.4,55.41,55.33,55.38,119500.0,45.3637,45.3719,45.3064,45.3474,119500.0
2008-06-27 11:45:00,55.37,55.48,55.37,55.47,27000.0,45.3392,45.4293,45.3392,45.4211,27000.0
2008-06-27 11:50:00,55.48,55.48,55.41,55.42,19600.0,45.4293,45.4293,45.3719,45.3801,19600.0
2008-06-27 11:55:00,55.41,55.45,55.39,55.44,17000.0,45.3719,45.4047,45.3556,45.3965,17000.0
2008-06-27 12:00:00,55.44,55.51,55.42,55.49,34300.0,45.3965,45.4538,45.3801,45.4374,34300.0
2008-06-27 12:05:00,55.47,55.56,55.47,55.51,122900.0,45.4211,45.4948,45.4211,45.4538,122900.0
2008-06-27 12:10:00,55.53,55.53,55.44,55.49,21000.0,45.4702,45.4702,45.3965,45.4374,21000.0
2008-06-27 12:15:00,55.5,55.51,55.45,55.49,26100.0,45.4456,45.4538,45.4047,45.4374,26100.0
2008-06-27 12:20:00,55.5,55.54,55.49,55.51,27700.0,45.4456,45.4784,45.4374,45.4538,27700.0
2008-06-27 12:25:00,55.51,55.54,55.5,55.53,18800.0,45.4538,45.4784,45.4456,45.4702,18800.0
2008-06-27 12:30:00,55.53,55.56,55.44,55.46,38100.0,45.4702,45.4948,45.3965,45.4129,38100.0
2008-06-27 12:35:00,55.46,55.46,55.41,55.43,13100.0,45.4129,45.4129,45.3719,45.3883,13100.0
2008-06-27 12:40:00,55.43,55.44,55.34,55.38,32400.0,45.3883,45.3965,45.3146,45.3474,32400.0
2008-06-27 12:45:00,55.38,55.4,55.31,55.36,40600.0,45.3474,45.3637,45.2901,45.331,40600.0
2008-06-27 12:50:00,55.35,55.4,55.33,55.39,50500.0,45.3228,45.3637,45.3064,45.3556,50500.0
2008-06-27 12:55:00,55.39,55.43,55.31,55.36,61400.0,45.3556,45.3883,45.2901,45.331,61400.0
2008-06-27 13:00:00,55.36,55.39,55.24,55.27,70000.0,45.331,45.3556,45.2327,45.2573,70000.0
2008-06-27 13:05:00,55.28,55.3,55.2,55.23,102200.0,45.2655,45.2819,45.2,45.2245,102200.0
2008-06-27 13:10:00,55.23,55.24,55.1,55.11,107700.0,45.2245,45.2327,45.1181,45.1263,107700.0
2008-06-27 13:15:00,55.11,55.19,55.11,55.14,43300.0,45.1263,45.1918,45.1263,45.1508,43300.0
2008-06-27 13:20:00,55.17,55.18,55.09,55.13,39000.0,45.1754,45.1836,45.1099,45.1427,39000.0
2008-06-27 13:25:00,55.14,55.16,55.11,55.13,29300.0,45.1508,45.1672,45.1263,45.1427,29300.0
2008-06-27 13:30:00,55.13,55.18,55.11,55.14,23700.0,45.1427,45.1836,45.1263,45.1508,23700.0
2008-06-27 13:35:00,55.12,55.16,55.04,55.06,49200.0,45.1345,45.1672,45.069,45.0853,49200.0
2008-06-27 13:40:00,55.06,55.09,55.0,55.0,63200.0,45.0853,45.1099,45.0362,45.0362,63200.0
2008-06-27 13:45:00,54.99,55.06,54.97,55.05,26400.0,45.028,45.0853,45.0116,45.0772,26400.0
2008-06-27 13:50:00,55.07,55.08,54.96,55.02,43000.0,45.0935,45.1017,45.0035,45.0526,43000.0
2008-06-27 13:55:00,55.01,55.13,55.01,55.08,26100.0,45.0444,45.1427,45.0444,45.1017,26100.0
2008-06-27 14:00:00,55.08,55.14,55.05,55.12,38100.0,45.1017,45.1508,45.0772,45.1345,38100.0
2008-06-27 14:05:00,55.11,55.17,55.11,55.16,24200.0,45.1263,45.1754,45.1263,45.1672,24200.0
2008-06-27 14:10:00,55.16,55.18,55.13,55.15,32100.0,45.1672,45.1836,45.1427,45.159,32100.0
2008-06-27 14:15:00,55.16,55.34,55.16,55.23,67600.0,45.1672,45.3146,45.1672,45.2245,67600.0
2008-06-27 14:20:00,55.22,55.3,55.13,55.29,88300.0,45.2164,45.2819,45.1427,45.2737,88300.0
2008-06-27 14:25:00,55.28,55.42,55.19,55.38,268500.0,45.2655,45.3801,45.1918,45.3474,268500.0
2008-06-27 14:30:00,55.38,55.51,55.37,55.39,66000.0,45.3474,45.4538,45.3392,45.3556,66000.0
2008-06-27 14:35:00,55.38,55.43,55.36,55.38,36100.0,45.3474,45.3883,45.331,45.3474,36100.0
2008-06-27 14:40:00,55.38,55.43,55.32,55.32,57600.0,45.3474,45.3883,45.2982,45.2982,57600.0
2008-06-27 14:45:00,55.32,55.42,55.3,55.42,44500.0,45.2982,45.3801,45.2819,45.3801,44500.0
2008-06-27 14:50:00,55.39,55.43,55.37,55.41,41200.0,45.3556,45.3883,45.3392,45.3719,41200.0
2008-06-27 14:55:00,55.42,55.49,55.34,55.49,54400.0,45.3801,45.4374,45.3146,45.4374,54400.0
2008-06-27 15:00:00,55.49,55.5,55.35,55.35,90200.0,45.4374,45.4456,45.3228,45.3228,90200.0
2008-06-27 15:05:00,55.35,55.42,55.33,55.42,51100.0,45.3228,45.3801,45.3064,45.3801,51100.0
2008-06-27 15:10:00,55.42,55.49,55.4,55.47,71200.0,45.3801,45.4374,45.3637,45.4211,71200.0
2008-06-27 15:15:00,55.46,55.48,55.38,55.41,94800.0,45.4129,45.4293,45.3474,45.3719,94800.0
2008-06-27 15:20:00,55.41,55.49,55.36,55.43,71600.0,45.3719,45.4374,45.331,45.3883,71600.0
2008-06-27 15:25:00,55.42,55.43,55.3,55.33,85400.0,45.3801,45.3883,45.2819,45.3064,85400.0
2008-06-27 15:30:00,55.33,55.33,55.27,55.3,121100.0,45.3064,45.3064,45.2573,45.2819,121100.0
2008-06-27 15:35:00,55.31,55.41,55.31,55.33,95700.0,45.2901,45.3719,45.2901,45.3064,95700.0
2008-06-27 15:40:00,55.33,55.54,55.32,55.48,147000.0,45.3064,45.4784,45.2982,45.4293,147000.0
2008-06-27 15:45:00,55.48,55.48,55.4,55.47,164100.0,45.4293,45.4293,45.3637,45.4211,164100.0
2008-06-27 15:50:00,55.49,55.5,55.35,55.39,162500.0,45.4374,45.4456,45.3228,45.3556,162500.0
2008-06-27 15:55:00,55.39,55.4,55.22,55.28,285700.0,45.3556,45.3637,45.2164,45.2655,285700.0
2008-06-30 09:30:00,55.3,55.41,55.24,55.38,89500.0,45.2819,45.3719,45.2327,45.3474,89500.0
2008-06-30 09:35:00,55.37,55.5,55.37,55.42,66300.0,45.3392,45.4456,45.3392,45.3801,66300.0
2008-06-30 09:40:00,55.43,55.49,55.37,55.46,74400.0,45.3883,45.4374,45.3392,45.4129,74400.0
2008-06-30 09:45:00,55.47,55.53,55.43,55.44,62500.0,45.4211,45.4702,45.3883,45.3965,62500.0
2008-06-30 09:50:00,55.42,55.44,55.33,55.38,61500.0,45.3801,45.3965,45.3064,45.3474,61500.0
2008-06-30 09:55:00,55.39,55.39,55.23,55.24,78700.0,45.3556,45.3556,45.2245,45.2327,78700.0
2008-06-30 10:00:00,55.24,55.32,55.13,55.16,78000.0,45.2327,45.2982,45.1427,45.1672,78000.0
2008-06-30 10:05:00,55.14,55.26,55.14,55.24,54400.0,45.1508,45.2491,45.1508,45.2327,54400.0
2008-06-30 10:10:00,55.23,55.32,55.21,55.3,42000.0,45.2245,45.2982,45.2082,45.2819,42000.0
2008-06-30 10:15:00,55.3,55.36,55.26,55.32,84200.0,45.2819,45.331,45.2491,45.2982,84200.0
2008-06-30 10:20:00,55.33,55.39,55.33,55.36,126100.0,45.3064,45.3556,45.3064,45.331,126100.0
2008-06-30 10:25:00,55.37,55.49,55.37,55.45,77900.0,45.3392,45.4374,45.3392,45.4047,77900.0
2008-06-30 10:30:00,55.45,55.51,55.42,55.46,97800.0,45.4047,45.4538,45.3801,45.4129,97800.0
2008-06-30 10:35:00,55.46,55.55,55.44,55.49,41400.0,45.4129,45.4866,45.3965,45.4374,41400.0
2008-06-30 10:40:00,55.47,55.49,55.41,55.42,64700.0,45.4211,45.4374,45.3719,45.3801,64700.0
2008-06-30 10:45:00,55.42,55.5,55.39,55.49,70400.0,45.3801,45.4456,45.3556,45.4374,70400.0
2008-06-30 10:50:00,55.48,55.53,55.44,55.52,63500.0,45.4293,45.4702,45.3965,45.462,63500.0
2008-06-30 10:55:00,55.52,55.62,55.52,55.62,84600.0,45.462,45.5439,45.462,45.5439,84600.0
2008-06-30 11:00:00,55.63,55.66,55.58,55.62,58000.0,45.5521,45.5766,45.5111,45.5439,58000.0
2008-06-30 11:05:00,55.61,55.61,55.54,55.54,54000.0,45.5357,45.5357,45.4784,45.4784,54000.0
2008-06-30 11:10:00,55.54,55.64,55.54,55.63,37100.0,45.4784,45.5603,45.4784,45.5521,37100.0
2008-06-30 11:15:00,55.63,55.69,55.61,55.63,25400.0,45.5521,45.6012,45.5357,45.5521,25400.0
2008-06-30 11:20:00,55.64,55.66,55.55,55.66,38200.0,45.5603,45.5766,45.4866,45.5766,38200.0
2008-06-30 11:25:00,55.65,55.73,55.65,55.71,75000.0,45.5685,45.634,45.5685,45.6176,75000.0
2008-06-30 11:30:00,55.72,55.73,55.64,55.67,41500.0,45.6258,45.634,45.5603,45.5848,41500.0
2008-06-30 11:35:00,55.66,55.67,55.6,55.6,32500.0,45.5766,45.5848,45.5275,45.5275,32500.0
2008-06-30 11:40:00,55.61,55.67,55.6,55.61,38600.0,45.5357,45.5848,45.5275,45.5357,38600.0
2008-06-30 11:45:00,55.6,55.6,55.52,55.56,24100.0,45.5275,45.5275,45.462,45.4948,24100.0
2008-06-30 11:50:00,55.56,55.63,55.56,55.62,38900.0,45.4948,45.5521,45.4948,45.5439,38900.0
2008-06-30 11:55:00,55.62,55.66,55.6,55.61,48400.0,45.5439,45.5766,45.5275,45.5357,48400.0
2008-06-30 12:00:00,55.62,55.64,55.57,55.57,64600.0,45.5439,45.5603,45.5029,45.5029,64600.0
2008-06-30 12:05:00,55.56,55.64,55.52,55.63,44300.0,45.4948,45.5603,45.462,45.5521,44300.0
2008-06-30 12:10:00,55.62,55.68,55.62,55.64,54000.0,45.5439,45.593,45.5439,45.5603,54000.0
2008-06-30 12:15:00,55.64,55.69,55.64,55.67,29300.0,45.5603,45.6012,45.5603,45.5848,29300.0
2008-06-30 12:20:00,55.66,55.7,55.6,55.66,60800.0,45.5766,45.6094,45.5275,45.5766,60800.0
2008-06-30 12:25:00,55.65,55.67,55.62,55.66,36900.0,45.5685,45.5848,45.5439,45.5766,36900.0
2008-06-30 12:30:00,55.67,55.68,55.62,55.64,67300.0,45.5848,45.593,45.5439,45.5603,67300.0
2008-06-30 12:35:00,55.64,55.64,55.57,55.61,17400.0,45.5603,45.5603,45.5029,45.5357,17400.0
2008-06-30 12:40:00,55.61,55.62,55.56,55.59,32300.0,45.5357,45.5439,45.4948,45.5193,32300.0
2008-06-30 12:45:00,55.59,55.71,55.58,55.67,36700.0,45.5193,45.6176,45.5111,45.5848,36700.0
2008-06-30 12:50:00,55.67,55.69,55.62,55.65,39800.0,45.5848,45.6012,45.5439,45.5685,39800.0
2008-06-30 12:55:00,55.64,55.64,55.56,55.56,27400.0,45.5603,45.5603,45.4948,45.4948,27400.0
2008-06-30 13:00:00,55.58,55.58,55.53,55.54,30300.0,45.5111,45.5111,45.4702,45.4784,30300.0
2008-06-30 13:05:00,55.55,55.56,55.51,55.52,48700.0,45.4866,45.4948,45.4538,45.462,48700.0
2008-06-30 13:10:00,55.51,55.6,55.5,55.57,70200.0,45.4538,45.5275,45.4456,45.5029,70200.0
2008-06-30 13:15:00,55.58,55.62,55.55,55.61,18200.0,45.5111,45.5439,45.4866,45.5357,18200.0
2008-06-30 13:20:00,55.61,55.65,55.57,55.6,46300.0,45.5357,45.5685,45.5029,45.5275,46300.0
2008-06-30 13:25:00,55.62,55.62,55.53,55.54,38400.0,45.5439,45.5439,45.4702,45.4784,38400.0
2008-06-30 13:30:00,55.53,55.55,55.48,55.48,73700.0,45.4702,45.4866,45.4293,45.4293,73700.0
2008-06-30 13:35:00,55.48,55.5,55.43,55.44,48500.0,45.4293,45.4456,45.3883,45.3965,48500.0
2008-06-30 13:40:00,55.43,55.44,55.39,55.44,55600.0,45.3883,45.3965,45.3556,45.3965,55600.0
2008-06-30 13:45:00,55.44,55.45,55.39,55.41,69600.0,45.3965,45.4047,45.3556,45.3719,69600.0
2008-06-30 13:50:00,55.42,55.42,55.29,55.32,70400.0,45.3801,45.3801,45.2737,45.2982,70400.0
2008-06-30 13:55:00,55.32,55.38,55.32,55.37,28000.0,45.2982,45.3474,45.2982,45.3392,28000.0
2008-06-30 14:00:00,55.39,55.43,55.37,55.42,54400.0,45.3556,45.3883,45.3392,45.3801,54400.0
2008-06-30 14:05:00,55.42,55.43,55.34,55.42,31000.0,45.3801,45.3883,45.3146,45.3801,31000.0
2008-06-30 14:10:00,55.42,55.44,55.38,55.41,35100.0,45.3801,45.3965,45.3474,45.3719,35100.0
2008-06-30 14:15:00,55.42,55.43,55.4,55.4,19700.0,45.3801,45.3883,45.3637,45.3637,19700.0
2008-06-30 14:20:00,55.4,55.49,55.39,55.48,25800.0,45.3637,45.4374,45.3556,45.4293,25800.0
2008-06-30 14:25:00,55.47,55.54,55.45,55.52,24700.0,45.4211,45.4784,45.4047,45.462,24700.0
2008-06-30 14:30:00,55.51,55.51,55.42,55.45,62700.0,45.4538,45.4538,45.3801,45.4047,62700.0
2008-06-30 14:35:00,55.46,55.49,55.43,55.45,18100.0,45.4129,45.4374,45.3883,45.4047,18100.0
2008-06-30 14:40:00,55.45,55.5,55.39,55.46,48400.0,45.4047,45.4456,45.3556,45.4129,48400.0
2008-06-30 14:45:00,55.45,55.51,55.45,55.5,40800.0,45.4047,45.4538,45.4047,45.4456,40800.0
2008-06-30 14:50:00,55.51,55.55,55.47,55.48,27900.0,45.4538,45.4866,45.4211,45.4293,27900.0
2008-06-30 14:55:00,55.49,55.49,55.43,55.45,29800.0,45.4374,45.4374,45.3883,45.4047,29800.0
2008-06-30 15:00:00,55.45,55.52,55.45,55.52,40400.0,45.4047,45.462,45.4047,45.462,40400.0
2008-06-30 15:05:00,55.52,55.56,55.5,55.52,52300.0,45.462,45.4948,45.4456,45.462,52300.0
2008-06-30 15:10:00,55.52,55.63,55.51,55.6,71200.0,45.462,45.5521,45.4538,45.5275,71200.0
2008-06-30 15:15:00,55.6,55.62,55.57,55.58,111700.0,45.5275,45.5439,45.5029,45.5111,111700.0
2008-06-30 15:20:00,55.59,55.6,55.54,55.6,56100.0,45.5193,45.5275,45.4784,45.5275,56100.0
2008-06-30 15:25:00,55.59,55.6,55.51,55.54,51800.0,45.5193,45.5275,45.4538,45.4784,51800.0
2008-06-30 15:30:00,55.54,55.54,55.46,55.49,231500.0,45.4784,45.4784,45.4129,45.4374,231500.0
2008-06-30 15:35:00,55.49,55.58,55.48,55.52,61400.0,45.4374,45.5111,45.4293,45.462,61400.0
2008-06-30 15:40:00,55.53,55.58,55.52,55.52,106700.0,45.4702,45.5111,45.462,45.462,106700.0
2008-06-30 15:45:00,55.51,55.51,55.36,55.38,228700.0,45.4538,45.4538,45.331,45.3474,228700.0
2008-06-30 15:50:00,55.38,55.38,55.24,55.27,109200.0,45.3474,45.3474,45.2327,45.2573,109200.0
2008-06-30 15:55:00,55.27,55.27,55.14,55.18,124700.0,45.2573,45.2573,45.1508,45.1836,124700.0
2008-07-01 09:30:00,54.59,54.83,54.5,54.74,56700.0,44.7005,44.897,44.6268,44.8233,56700.0
2008-07-01 09:35:00,54.74,54.74,54.63,54.68,168600.0,44.8233,44.8233,44.7332,44.7742,168600.0
2008-07-01 09:40:00,54.68,54.71,54.59,54.6,40300.0,44.7742,44.7987,44.7005,44.7087,40300.0
2008-07-01 09:45:00,54.62,54.69,54.61,54.66,38400.0,44.7251,44.7824,44.7169,44.7578,38400.0
2008-07-01 09:50:00,54.66,54.71,54.65,54.71,52800.0,44.7578,44.7987,44.7496,44.7987,52800.0
2008-07-01 09:55:00,54.71,54.77,54.71,54.76,29400.0,44.7987,44.8479,44.7987,44.8397,29400.0
2008-07-01 10:00:00,54.76,55.09,54.76,55.03,330500.0,44.8397,45.1099,44.8397,45.0608,330500.0
2008-07-01 10:05:00,55.04,55.06,54.91,54.95,53000.0,45.069,45.0853,44.9625,44.9953,53000.0
2008-07-01 10:10:00,54.95,54.95,54.78,54.78,45900.0,44.9953,44.9953,44.8561,44.8561,45900.0
2008-07-01 10:15:00,54.77,54.85,54.75,54.81,50900.0,44.8479,44.9134,44.8315,44.8806,50900.0
2008-07-01 10:20:00,54.81,54.85,54.78,54.8,51700.0,44.8806,44.9134,44.8561,44.8724,51700.0
2008-07-01 10:25:00,54.83,54.86,54.78,54.86,47800.0,44.897,44.9216,44.8561,44.9216,47800.0
2008-07-01 10:30:00,54.87,54.99,54.87,54.98,36700.0,44.9298,45.028,44.9298,45.0198,36700.0
2008-07-01 10:35:00,54.98,55.09,54.98,55.07,30400.0,45.0198,45.1099,45.0198,45.0935,30400.0
2008-07-01 10:40:00,55.08,55.08,54.95,55.0,43800.0,45.1017,45.1017,44.9953,45.0362,43800.0
2008-07-01 10:45:00,55.01,55.16,54.96,55.13,92100.0,45.0444,45.1672,45.0035,45.1427,92100.0
2008-07-01 10:50:00,55.15,55.16,55.06,55.08,62500.0,45.159,45.1672,45.0853,45.1017,62500.0
2008-07-01 10:55:00,55.1,55.21,55.06,55.21,58300.0,45.1181,45.2082,45.0853,45.2082,58300.0
2008-07-01 11:00:00,55.21,55.29,55.19,55.24,90400.0,45.2082,45.2737,45.1918,45.2327,90400.0
2008-07-01 11:05:00,55.22,55.27,55.16,55.16,63700.0,45.2164,45.2573,45.1672,45.1672,63700.0
2008-07-01 11:10:00,55.17,55.25,55.17,55.25,33000.0,45.1754,45.2409,45.1754,45.2409,33000.0
2008-07-01 11:15:00,55.26,55.26,55.09,55.11,48800.0,45.2491,45.2491,45.1099,45.1263,48800.0
2008-07-01 11:20:00,55.11,55.19,55.1,55.13,41200.0,45.1263,45.1918,45.1181,45.1427,41200.0
2008-07-01 11:25:00,55.13,55.21,55.12,55.16,49800.0,45.1427,45.2082,45.1345,45.1672,49800.0
2008-07-01 11:30:00,55.15,55.2,55.13,55.19,34600.0,45.159,45.2,45.1427,45.1918,34600.0
2008-07-01 11:35:00,55.18,55.19,55.14,55.14,37300.0,45.1836,45.1918,45.1508,45.1508,37300.0
2008-07-01 11:40:00,55.14,55.16,55.06,55.06,37000.0,45.1508,45.1672,45.0853,45.0853,37000.0
2008-07-01 11:45:00,55.05,55.11,55.05,55.05,49900.0,45.0772,45.1263,45.0772,45.0772,49900.0
2008-07-01 11:50:00,55.08,55.1,55.0,55.0,26900.0,45.1017,45.1181,45.0362,45.0362,26900.0
2008-07-01 11:55:00,55.01,55.02,54.9,54.93,40200.0,45.0444,45.0526,44.9543,44.9789,40200.0
2008-07-01 12:00:00,54.94,54.95,54.86,54.9,59200.0,44.9871,44.9953,44.9216,44.9543,59200.0
2008-07-01 12:05:00,54.89,54.91,54.85,54.86,24200.0,44.9461,44.9625,44.9134,44.9216,24200.0
2008-07-01 12:10:00,54.86,54.86,54.66,54.67,109100.0,44.9216,44.9216,44.7578,44.766,109100.0
2008-07-01 12:15:00,54.66,54.67,54.56,54.63,139400.0,44.7578,44.766,44.6759,44.7332,139400.0
2008-07-01 12:20:00,54.63,54.64,54.5,54.52,104000.0,44.7332,44.7414,44.6268,44.6432,104000.0
2008-07-01 12:25:00,54.51,54.54,54.4,54.44,113500.0,44.635,44.6595,44.5449,44.5777,113500.0
2008-07-01 12:30:00,54.44,54.55,54.42,54.51,90300.0,44.5777,44.6677,44.5613,44.635,90300.0
2008-07-01 12:35:00,54.52,54.59,54.52,54.56,35800.0,44.6432,44.7005,44.6432,44.6759,35800.0
2008-07-01 12:40:00,54.56,54.57,54.43,54.45,65800.0,44.6759,44.6841,44.5695,44.5858,65800.0
2008-07-01 12:45:00,54.45,54.57,54.44,54.54,102000.0,44.5858,44.6841,44.5777,44.6595,102000.0
2008-07-01 12:50:00,54.55,54.61,54.5,54.61,49900.0,44.6677,44.7169,44.6268,44.7169,49900.0
2008-07-01 12:55:00,54.61,54.66,54.6,54.61,54800.0,44.7169,44.7578,44.7087,44.7169,54800.0
2008-07-01 13:00:00,54.61,54.67,54.58,54.63,61700.0,44.7169,44.766,44.6923,44.7332,61700.0
2008-07-01 13:05:00,54.62,54.64,54.51,54.51,55700.0,44.7251,44.7414,44.635,44.635,55700.0
2008-07-01 13:10:00,54.51,54.6,54.49,54.56,64300.0,44.635,44.7087,44.6186,44.6759,64300.0
2008-07-01 13:15:00,54.56,54.63,54.55,54.59,48500.0,44.6759,44.7332,44.6677,44.7005,48500.0
2008-07-01 13:20:00,54.59,54.75,54.59,54.7,55900.0,44.7005,44.8315,44.7005,44.7906,55900.0
2008-07-01 13:25:00,54.7,54.71,54.62,54.67,40600.0,44.7906,44.7987,44.7251,44.766,40600.0
2008-07-01 13:30:00,54.67,54.69,54.58,54.65,51300.0,44.766,44.7824,44.6923,44.7496,51300.0
2008-07-01 13:35:00,54.66,54.66,54.54,54.6,37700.0,44.7578,44.7578,44.6595,44.7087,37700.0
2008-07-01 13:40:00,54.61,54.63,54.53,54.57,68500.0,44.7169,44.7332,44.6514,44.6841,68500.0
2008-07-01 13:45:00,54.56,54.76,54.56,54.76,97200.0,44.6759,44.8397,44.6759,44.8397,97200.0
2008-07-01 13:50:00,54.77,54.88,54.75,54.82,95600.0,44.8479,44.9379,44.8315,44.8888,95600.0
2008-07-01 13:55:00,54.82,54.92,54.8,54.82,85400.0,44.8888,44.9707,44.8724,44.8888,85400.0
2008-07-01 14:00:00,54.79,54.94,54.79,54.87,98100.0,44.8643,44.9871,44.8643,44.9298,98100.0
2008-07-01 14:05:00,54.87,55.03,54.87,54.97,197900.0,44.9298,45.0608,44.9298,45.0116,197900.0
2008-07-01 14:10:00,54.97,55.15,54.96,55.01,104800.0,45.0116,45.159,45.0035,45.0444,104800.0
2008-07-01 14:15:00,55.01,55.05,54.99,55.04,59700.0,45.0444,45.0772,45.028,45.069,59700.0
2008-07-01 14:20:00,55.04,55.15,55.04,55.12,44200.0,45.069,45.159,45.069,45.1345,44200.0
2008-07-01 14:25:00,55.13,55.14,55.02,55.06,71700.0,45.1427,45.1508,45.0526,45.0853,71700.0
2008-07-01 14:30:00,55.06,55.08,55.01,55.05,46200.0,45.0853,45.1017,45.0444,45.0772,46200.0
2008-07-01 14:35:00,55.08,55.16,55.02,55.11,73500.0,45.1017,45.1672,45.0526,45.1263,73500.0
2008-07-01 14:40:00,55.11,55.36,55.1,55.36,51800.0,45.1263,45.331,45.1181,45.331,51800.0
2008-07-01 14:45:00,55.36,55.45,55.29,55.29,87100.0,45.331,45.4047,45.2737,45.2737,87100.0
2008-07-01 14:50:00,55.29,55.31,55.22,55.29,65600.0,45.2737,45.2901,45.2164,45.2737,65600.0
2008-07-01 14:55:00,55.28,55.32,55.23,55.23,84000.0,45.2655,45.2982,45.2245,45.2245,84000.0
2008-07-01 15:00:00,55.22,55.3,55.17,55.27,73000.0,45.2164,45.2819,45.1754,45.2573,73000.0
2008-07-01 15:05:00,55.26,55.29,55.17,55.28,56900.0,45.2491,45.2737,45.1754,45.2655,56900.0
2008-07-01 15:10:00,55.29,55.29,55.17,55.25,77600.0,45.2737,45.2737,45.1754,45.2409,77600.0
2008-07-01 15:15:00,55.26,55.31,55.12,55.15,115300.0,45.2491,45.2901,45.1345,45.159,115300.0
2008-07-01 15:20:00,55.15,55.26,55.1,55.26,72400.0,45.159,45.2491,45.1181,45.2491,72400.0
2008-07-01 15:25:00,55.27,55.31,55.21,55.23,84200.0,45.2573,45.2901,45.2082,45.2245,84200.0
2008-07-01 15:30:00,55.21,55.31,55.19,55.25,71400.0,45.2082,45.2901,45.1918,45.2409,71400.0
2008-07-01 15:35:00,55.25,55.42,55.25,55.42,66900.0,45.2409,45.3801,45.2409,45.3801,66900.0
2008-07-01 15:40:00,55.43,55.43,55.31,55.31,48200.0,45.3883,45.3883,45.2901,45.2901,48200.0
2008-07-01 15:45:00,55.3,55.37,55.27,55.33,93000.0,45.2819,45.3392,45.2573,45.3064,93000.0
2008-07-01 15:50:00,55.33,55.41,55.3,55.4,96200.0,45.3064,45.3719,45.2819,45.3637,96200.0
2008-07-01 15:55:00,55.39,55.46,55.37,55.46,54900.0,45.3556,45.4129,45.3392,45.4129,54900.0
2008-07-01 16:00:00,55.46,55.46,55.46,55.46,1000.0,45.4129,45.4129,45.4129,45.4129,1000.0
2008-07-01 16:05:00,55.46,55.46,55.46,55.46,0.0,45.4129,45.4129,45.4129,45.4129,0.0
2008-07-01 16:10:00,55.46,55.46,55.46,55.46,0.0,45.4129,45.4129,45.4129,45.4129,0.0
2008-07-02 09:30:00,55.36,55.56,55.36,55.48,37500.0,45.4599,45.6241,45.4599,45.5584,37500.0
2008-07-02 09:35:00,55.48,55.55,55.46,55.53,24100.0,45.5584,45.6159,45.542,45.5994,24100.0
2008-07-02 09:40:00,55.53,55.56,55.44,55.45,17400.0,45.5994,45.6241,45.5255,45.5338,17400.0
2008-07-02 09:45:00,55.45,55.53,55.44,55.44,14800.0,45.5338,45.5994,45.5255,45.5255,14800.0
2008-07-02 09:50:00,55.45,55.46,55.28,55.3,35200.0,45.5338,45.542,45.3942,45.4106,35200.0
2008-07-02 09:55:00,55.3,55.42,55.27,55.32,39800.0,45.4106,45.5091,45.3859,45.427,39800.0
2008-07-02 10:00:00,55.35,55.42,55.32,55.42,63900.0,45.4516,45.5091,45.427,45.5091,63900.0
2008-07-02 10:05:00,55.41,55.41,55.33,55.37,39400.0,45.5009,45.5009,45.4352,45.4681,39400.0
2008-07-02 10:10:00,55.37,55.41,55.31,55.33,15100.0,45.4681,45.5009,45.4188,45.4352,15100.0
2008-07-02 10:15:00,55.32,55.32,55.17,55.2,24100.0,45.427,45.427,45.3038,45.3285,24100.0
2008-07-02 10:20:00,55.2,55.29,55.19,55.29,40200.0,45.3285,45.4024,45.3203,45.4024,40200.0
2008-07-02 10:25:00,55.29,55.29,55.15,55.21,41900.0,45.4024,45.4024,45.2874,45.3367,41900.0
2008-07-02 10:30:00,55.23,55.24,55.14,55.19,89400.0,45.3531,45.3613,45.2792,45.3203,89400.0
2008-07-02 10:35:00,55.18,55.22,55.11,55.13,128700.0,45.312,45.3449,45.2546,45.271,128700.0
2008-07-02 10:40:00,55.12,55.26,55.12,55.23,72700.0,45.2628,45.3777,45.2628,45.3531,72700.0
2008-07-02 10:45:00,55.24,55.34,55.22,55.34,67800.0,45.3613,45.4434,45.3449,45.4434,67800.0
2008-07-02 10:50:00,55.33,55.34,55.26,55.26,15800.0,45.4352,45.4434,45.3777,45.3777,15800.0
2008-07-02 10:55:00,55.27,55.3,55.26,55.28,51100.0,45.3859,45.4106,45.3777,45.3942,51100.0
2008-07-02 11:00:00,55.26,55.26,55.16,55.17,27600.0,45.3777,45.3777,45.2956,45.3038,27600.0
2008-07-02 11:05:00,55.15,55.17,55.12,55.15,40300.0,45.2874,45.3038,45.2628,45.2874,40300.0
2008-07-02 11:10:00,55.16,55.16,55.1,55.15,32600.0,45.2956,45.2956,45.2463,45.2874,32600.0
2008-07-02 11:15:00,55.15,55.17,55.12,55.17,18900.0,45.2874,45.3038,45.2628,45.3038,18900.0
2008-07-02 11:20:00,55.18,55.18,55.11,55.17,37500.0,45.312,45.312,45.2546,45.3038,37500.0
2008-07-02 11:25:00,55.17,55.18,54.98,54.99,48700.0,45.3038,45.312,45.1478,45.156,48700.0
2008-07-02 11:30:00,55.02,55.03,54.94,54.96,56000.0,45.1807,45.1889,45.115,45.1314,56000.0
2008-07-02 11:35:00,54.96,54.99,54.89,54.93,35500.0,45.1314,45.156,45.0739,45.1067,35500.0
2008-07-02 11:40:00,54.96,54.99,54.88,54.9,51700.0,45.1314,45.156,45.0657,45.0821,51700.0
2008-07-02 11:45:00,54.9,54.91,54.84,54.89,15700.0,45.0821,45.0903,45.0328,45.0739,15700.0
2008-07-02 11:50:00,54.89,54.89,54.77,54.78,20900.0,45.0739,45.0739,44.9754,44.9836,20900.0
2008-07-02 11:55:00,54.79,54.84,54.79,54.81,35600.0,44.9918,45.0328,44.9918,45.0082,35600.0
2008-07-02 12:00:00,54.81,54.9,54.81,54.88,40000.0,45.0082,45.0821,45.0082,45.0657,40000.0
2008-07-02 12:05:00,54.88,54.9,54.83,54.88,32400.0,45.0657,45.0821,45.0246,45.0657,32400.0
2008-07-02 12:10:00,54.88,54.94,54.85,54.94,55000.0,45.0657,45.115,45.0411,45.115,55000.0
2008-07-02 12:15:00,54.95,54.96,54.9,54.91,20500.0,45.1232,45.1314,45.0821,45.0903,20500.0
2008-07-02 12:20:00,54.91,54.92,54.84,54.86,26900.0,45.0903,45.0985,45.0328,45.0493,26900.0
2008-07-02 12:25:00,54.84,54.84,54.73,54.75,116400.0,45.0328,45.0328,44.9425,44.9589,116400.0
2008-07-02 12:30:00,54.74,54.77,54.7,54.71,30300.0,44.9507,44.9754,44.9179,44.9261,30300.0
2008-07-02 12:35:00,54.71,54.72,54.65,54.71,28800.0,44.9261,44.9343,44.8768,44.9261,28800.0
2008-07-02 12:40:00,54.71,54.79,54.69,54.77,24900.0,44.9261,44.9918,44.9097,44.9754,24900.0
2008-07-02 12:45:00,54.77,54.79,54.72,54.75,13900.0,44.9754,44.9918,44.9343,44.9589,13900.0
2008-07-02 12:50:00,54.76,54.84,54.76,54.81,17200.0,44.9672,45.0328,44.9672,45.0082,17200.0
2008-07-02 12:55:00,54.79,54.81,54.74,54.81,17800.0,44.9918,45.0082,44.9507,45.0082,17800.0
2008-07-02 13:00:00,54.81,54.81,54.72,54.75,36800.0,45.0082,45.0082,44.9343,44.9589,36800.0
2008-07-02 13:05:00,54.74,54.75,54.66,54.68,23700.0,44.9507,44.9589,44.885,44.9015,23700.0
2008-07-02 13:10:00,54.68,54.76,54.68,54.75,16700.0,44.9015,44.9672,44.9015,44.9589,16700.0
2008-07-02 13:15:00,54.75,54.78,54.71,54.76,15000.0,44.9589,44.9836,44.9261,44.9672,15000.0
2008-07-02 13:20:00,54.77,54.83,54.76,54.78,20600.0,44.9754,45.0246,44.9672,44.9836,20600.0
2008-07-02 13:25:00,54.78,54.87,54.76,54.85,24200.0,44.9836,45.0575,44.9672,45.0411,24200.0
2008-07-02 13:30:00,54.84,54.87,54.82,54.85,21600.0,45.0328,45.0575,45.0164,45.0411,21600.0
2008-07-02 13:35:00,54.85,54.85,54.79,54.82,28100.0,45.0411,45.0411,44.9918,45.0164,28100.0
2008-07-02 13:40:00,54.82,54.87,54.81,54.87,27800.0,45.0164,45.0575,45.0082,45.0575,27800.0
2008-07-02 13:45:00,54.86,54.91,54.78,54.91,36900.0,45.0493,45.0903,44.9836,45.0903,36900.0
2008-07-02 13:50:00,54.91,55.01,54.89,55.01,19100.0,45.0903,45.1724,45.0739,45.1724,19100.0
2008-07-02 13:55:00,55.0,55.02,54.96,54.98,45800.0,45.1642,45.1807,45.1314,45.1478,45800.0
2008-07-02 14:00:00,54.99,55.02,54.96,55.0,47600.0,45.156,45.1807,45.1314,45.1642,47600.0
2008-07-02 14:05:00,55.01,55.01,54.91,54.94,53700.0,45.1724,45.1724,45.0903,45.115,53700.0
2008-07-02 14:10:00,54.93,54.96,54.91,54.92,30400.0,45.1067,45.1314,45.0903,45.0985,30400.0
2008-07-02 14:15:00,54.9,55.01,54.9,54.97,71900.0,45.0821,45.1724,45.0821,45.1396,71900.0
2008-07-02 14:20:00,54.97,54.98,54.84,54.86,56200.0,45.1396,45.1478,45.0328,45.0493,56200.0
2008-07-02 14:25:00,54.86,54.86,54.68,54.69,51100.0,45.0493,45.0493,44.9015,44.9097,51100.0
2008-07-02 14:30:00,54.69,54.78,54.68,54.74,73900.0,44.9097,44.9836,44.9015,44.9507,73900.0
2008-07-02 14:35:00,54.73,54.73,54.59,54.62,88500.0,44.9425,44.9425,44.8276,44.8522,88500.0
2008-07-02 14:40:00,54.59,54.68,54.58,54.67,76200.0,44.8276,44.9015,44.8193,44.8932,76200.0
2008-07-02 14:45:00,54.65,54.71,54.64,54.66,54200.0,44.8768,44.9261,44.8686,44.885,54200.0
2008-07-02 14:50:00,54.65,54.68,54.56,54.56,45100.0,44.8768,44.9015,44.8029,44.8029,45100.0
2008-07-02 14:55:00,54.54,54.6,54.5,54.56,65700.0,44.7865,44.8358,44.7536,44.8029,65700.0
2008-07-02 15:00:00,54.55,54.6,54.49,54.59,27100.0,44.7947,44.8358,44.7454,44.8276,27100.0
2008-07-02 15:05:00,54.58,54.58,54.4,54.42,57200.0,44.8193,44.8193,44.6715,44.688,57200.0
2008-07-02 15:10:00,54.41,54.48,54.39,54.45,106800.0,44.6797,44.7372,44.6633,44.7126,106800.0
2008-07-02 15:15:00,54.43,54.49,54.4,54.4,57400.0,44.6962,44.7454,44.6715,44.6715,57400.0
2008-07-02 15:20:00,54.39,54.49,54.39,54.45,58100.0,44.6633,44.7454,44.6633,44.7126,58100.0
2008-07-02 15:25:00,54.46,54.51,54.34,54.35,52800.0,44.7208,44.7619,44.6223,44.6305,52800.0
2008-07-02 15:30:00,54.35,54.36,54.23,54.24,63000.0,44.6305,44.6387,44.5319,44.5401,63000.0
2008-07-02 15:35:00,54.23,54.3,54.17,54.24,95100.0,44.5319,44.5894,44.4827,44.5401,95100.0
2008-07-02 15:40:00,54.25,54.25,54.14,54.2,80600.0,44.5484,44.5484,44.458,44.5073,80600.0
2008-07-02 15:45:00,54.19,54.21,54.09,54.09,80200.0,44.4991,44.5155,44.417,44.417,80200.0
2008-07-02 15:50:00,54.07,54.12,54.02,54.05,88100.0,44.4005,44.4416,44.3595,44.3841,88100.0
2008-07-02 15:55:00,54.06,54.1,53.99,54.01,47200.0,44.3923,44.4252,44.3349,44.3513,47200.0
2008-07-02 16:00:00,54.01,54.01,53.93,53.93,2500.0,44.3513,44.3513,44.2856,44.2856,2500.0
2008-07-02 16:05:00,53.95,53.95,53.95,53.95,300.0,44.302,44.302,44.302,44.302,300.0
2008-07-02 16:10:00,54.81,54.81,54.81,54.81,400.0,45.0082,45.0082,45.0082,45.0082,400.0
2008-07-03 09:25:00,54.23,54.23,54.23,54.23,600.0,44.5319,44.5319,44.5319,44.5319,600.0
2008-07-03 09:30:00,54.48,54.48,54.12,54.14,62000.0,44.7372,44.7372,44.4416,44.458,62000.0
2008-07-03 09:35:00,54.15,54.2,54.04,54.05,42800.0,44.4662,44.5073,44.3759,44.3841,42800.0
2008-07-03 09:40:00,54.04,54.11,53.94,53.94,47700.0,44.3759,44.4334,44.2938,44.2938,47700.0
2008-07-03 09:45:00,53.94,53.94,53.25,53.72,80200.0,44.2938,44.2938,43.7272,44.1131,80200.0
2008-07-03 09:50:00,53.72,53.72,53.62,53.72,74100.0,44.1131,44.1131,44.031,44.1131,74100.0
2008-07-03 09:55:00,53.73,53.81,53.72,53.78,65500.0,44.1213,44.187,44.1131,44.1624,65500.0
2008-07-03 10:00:00,53.77,53.77,53.4,53.48,158300.0,44.1542,44.1542,43.8504,43.9161,158300.0
2008-07-03 10:05:00,53.5,53.7,53.47,53.59,84300.0,43.9325,44.0967,43.9078,44.0064,84300.0
2008-07-03 10:10:00,53.58,53.67,53.54,53.64,94100.0,43.9982,44.0721,43.9653,44.0474,94100.0
2008-07-03 10:15:00,53.64,53.85,53.6,53.84,68700.0,44.0474,44.2199,44.0146,44.2117,68700.0
2008-07-03 10:20:00,53.81,53.93,53.78,53.88,42400.0,44.187,44.2856,44.1624,44.2445,42400.0
2008-07-03 10:25:00,53.88,53.99,53.87,53.98,53700.0,44.2445,44.3349,44.2363,44.3266,53700.0
2008-07-03 10:30:00,53.99,54.04,53.97,53.97,50200.0,44.3349,44.3759,44.3184,44.3184,50200.0
2008-07-03 10:35:00,53.98,54.14,53.94,54.14,89000.0,44.3266,44.458,44.2938,44.458,89000.0
2008-07-03 10:40:00,54.14,54.17,54.05,54.07,70500.0,44.458,44.4827,44.3841,44.4005,70500.0
2008-07-03 10:45:00,54.06,54.14,53.95,54.1,49100.0,44.3923,44.458,44.302,44.4252,49100.0
2008-07-03 10:50:00,54.11,54.19,54.08,54.13,59800.0,44.4334,44.4991,44.4088,44.4498,59800.0
2008-07-03 10:55:00,54.16,54.16,54.08,54.09,41200.0,44.4744,44.4744,44.4088,44.417,41200.0
2008-07-03 11:00:00,54.09,54.23,54.07,54.13,69200.0,44.417,44.5319,44.4005,44.4498,69200.0
2008-07-03 11:05:00,54.12,54.28,54.1,54.27,46800.0,44.4416,44.573,44.4252,44.5648,46800.0
2008-07-03 11:10:00,54.27,54.32,54.19,54.31,103200.0,44.5648,44.6058,44.4991,44.5976,103200.0
2008-07-03 11:15:00,54.3,54.32,54.21,54.24,95600.0,44.5894,44.6058,44.5155,44.5401,95600.0
2008-07-03 11:20:00,54.24,54.25,54.14,54.18,47600.0,44.5401,44.5484,44.458,44.4909,47600.0
2008-07-03 11:25:00,54.18,54.32,54.17,54.32,63400.0,44.4909,44.6058,44.4827,44.6058,63400.0
2008-07-03 11:30:00,54.31,54.32,54.12,54.14,97800.0,44.5976,44.6058,44.4416,44.458,97800.0
2008-07-03 11:35:00,54.13,54.19,54.13,54.19,89900.0,44.4498,44.4991,44.4498,44.4991,89900.0
2008-07-03 11:40:00,54.19,54.19,54.1,54.11,84500.0,44.4991,44.4991,44.4252,44.4334,84500.0
2008-07-03 11:45:00,54.1,54.2,54.1,54.2,53000.0,44.4252,44.5073,44.4252,44.5073,53000.0
2008-07-03 11:50:00,54.19,54.22,54.14,54.15,55700.0,44.4991,44.5237,44.458,44.4662,55700.0
2008-07-03 11:55:00,54.14,54.15,54.08,54.13,81800.0,44.458,44.4662,44.4088,44.4498,81800.0
2008-07-03 12:00:00,54.13,54.13,53.98,54.01,75000.0,44.4498,44.4498,44.3266,44.3513,75000.0
2008-07-03 12:05:00,54.02,54.03,53.88,53.9,65900.0,44.3595,44.3677,44.2445,44.2609,65900.0
2008-07-03 12:10:00,53.9,53.92,53.83,53.88,45700.0,44.2609,44.2774,44.2035,44.2445,45700.0
2008-07-03 12:15:00,53.9,54.02,53.88,54.01,48900.0,44.2609,44.3595,44.2445,44.3513,48900.0
2008-07-03 12:20:00,54.01,54.02,53.95,54.01,97500.0,44.3513,44.3595,44.302,44.3513,97500.0
2008-07-03 12:25:00,54.01,54.07,54.0,54.03,79100.0,44.3513,44.4005,44.3431,44.3677,79100.0
2008-07-03 12:30:00,54.04,54.04,53.83,53.87,88100.0,44.3759,44.3759,44.2035,44.2363,88100.0
2008-07-03 12:35:00,53.88,54.05,53.83,53.97,114600.0,44.2445,44.3841,44.2035,44.3184,114600.0
2008-07-03 12:40:00,53.97,53.99,53.86,53.95,115300.0,44.3184,44.3349,44.2281,44.302,115300.0
2008-07-03 12:45:00,53.95,54.05,53.92,54.03,127700.0,44.302,44.3841,44.2774,44.3677,127700.0
2008-07-03 12:50:00,54.02,54.03,53.92,53.93,108800.0,44.3595,44.3677,44.2774,44.2856,108800.0
2008-07-03 12:55:00,53.93,53.99,53.91,53.91,97700.0,44.2856,44.3349,44.2692,44.2692,97700.0
2008-07-07 09:30:00,54.27,54.29,54.13,54.26,158300.0,44.5648,44.5812,44.4498,44.5566,158300.0
2008-07-07 09:35:00,54.27,54.37,54.24,54.37,101000.0,44.5648,44.6469,44.5401,44.6469,101000.0
2008-07-07 09:40:00,54.37,54.4,54.35,54.38,37000.0,44.6469,44.6715,44.6305,44.6551,37000.0
2008-07-07 09:45:00,54.37,54.47,54.36,54.41,32300.0,44.6469,44.729,44.6387,44.6797,32300.0
2008-07-07 09:50:00,54.43,54.53,54.38,54.53,36300.0,44.6962,44.7783,44.6551,44.7783,36300.0
2008-07-07 09:55:00,54.53,54.58,54.49,54.58,105900.0,44.7783,44.8193,44.7454,44.8193,105900.0
2008-07-07 10:00:00,54.58,54.59,54.45,54.45,129000.0,44.8193,44.8276,44.7126,44.7126,129000.0
2008-07-07 10:05:00,54.45,54.49,54.44,54.46,57600.0,44.7126,44.7454,44.7044,44.7208,57600.0
2008-07-07 10:10:00,54.46,54.48,54.39,54.42,31400.0,44.7208,44.7372,44.6633,44.688,31400.0
2008-07-07 10:15:00,54.41,54.42,54.32,54.33,48500.0,44.6797,44.688,44.6058,44.614,48500.0
2008-07-07 10:20:00,54.32,54.39,54.32,54.39,52100.0,44.6058,44.6633,44.6058,44.6633,52100.0
2008-07-07 10:25:00,54.4,54.41,54.34,54.37,51000.0,44.6715,44.6797,44.6223,44.6469,51000.0
2008-07-07 10:30:00,54.39,54.45,54.39,54.41,37300.0,44.6633,44.7126,44.6633,44.6797,37300.0
2008-07-07 10:35:00,54.43,54.51,54.41,54.49,42800.0,44.6962,44.7619,44.6797,44.7454,42800.0
2008-07-07 10:40:00,54.5,54.52,54.44,54.46,36400.0,44.7536,44.7701,44.7044,44.7208,36400.0
2008-07-07 10:45:00,54.46,54.51,54.42,54.42,45400.0,44.7208,44.7619,44.688,44.688,45400.0
2008-07-07 10:50:00,54.41,54.45,54.41,54.44,29600.0,44.6797,44.7126,44.6797,44.7044,29600.0
2008-07-07 10:55:00,54.41,54.41,54.36,54.38,41800.0,44.6797,44.6797,44.6387,44.6551,41800.0
2008-07-07 11:00:00,54.38,54.46,54.35,54.45,43400.0,44.6551,44.7208,44.6305,44.7126,43400.0
2008-07-07 11:05:00,54.44,54.46,54.28,54.31,58600.0,44.7044,44.7208,44.573,44.5976,58600.0
2008-07-07 11:10:00,54.31,54.36,54.3,54.36,48600.0,44.5976,44.6387,44.5894,44.6387,48600.0
2008-07-07 11:15:00,54.36,54.42,54.34,54.42,41800.0,44.6387,44.688,44.6223,44.688,41800.0
2008-07-07 11:20:00,54.43,54.44,54.33,54.33,43200.0,44.6962,44.7044,44.614,44.614,43200.0
2008-07-07 11:25:00,54.35,54.43,54.35,54.43,37000.0,44.6305,44.6962,44.6305,44.6962,37000.0
2008-07-07 11:30:00,54.44,54.48,54.34,54.35,36400.0,44.7044,44.7372,44.6223,44.6305,36400.0
2008-07-07 11:35:00,54.36,54.37,54.33,54.33,19900.0,44.6387,44.6469,44.614,44.614,19900.0
2008-07-07 11:40:00,54.34,54.34,54.24,54.25,31500.0,44.6223,44.6223,44.5401,44.5484,31500.0
2008-07-07 11:45:00,54.25,54.31,54.22,54.23,20100.0,44.5484,44.5976,44.5237,44.5319,20100.0
2008-07-07 11:50:00,54.24,54.3,54.22,54.27,59300.0,44.5401,44.5894,44.5237,44.5648,59300.0
2008-07-07 11:55:00,54.27,54.29,54.23,54.24,23200.0,44.5648,44.5812,44.5319,44.5401,23200.0
2008-07-07 12:00:00,54.23,54.25,54.21,54.24,14400.0,44.5319,44.5484,44.5155,44.5401,14400.0
2008-07-07 12:05:00,54.24,54.29,54.2,54.22,33300.0,44.5401,44.5812,44.5073,44.5237,33300.0
2008-07-07 12:10:00,54.23,54.23,54.1,54.14,33400.0,44.5319,44.5319,44.4252,44.458,33400.0
2008-07-07 12:15:00,54.14,54.14,53.92,53.96,35200.0,44.458,44.458,44.2774,44.3102,35200.0
2008-07-07 12:20:00,53.96,53.97,53.77,53.85,55600.0,44.3102,44.3184,44.1542,44.2199,55600.0
2008-07-07 12:25:00,53.85,53.88,53.63,53.65,91100.0,44.2199,44.2445,44.0392,44.0557,91100.0
2008-07-07 12:30:00,53.67,53.75,53.62,53.72,122000.0,44.0721,44.1378,44.031,44.1131,122000.0
2008-07-07 12:35:00,53.7,53.77,53.69,53.76,73300.0,44.0967,44.1542,44.0885,44.146,73300.0
2008-07-07 12:40:00,53.77,53.81,53.72,53.74,77100.0,44.1542,44.187,44.1131,44.1296,77100.0
2008-07-07 12:45:00,53.73,53.78,53.65,53.66,60000.0,44.1213,44.1624,44.0557,44.0639,60000.0
2008-07-07 12:50:00,53.66,53.77,53.64,53.71,76800.0,44.0639,44.1542,44.0474,44.1049,76800.0
2008-07-07 12:55:00,53.7,53.7,53.41,53.42,71800.0,44.0967,44.0967,43.8586,43.8668,71800.0
2008-07-07 13:00:00,53.43,53.43,53.22,53.35,146300.0,43.875,43.875,43.7026,43.8093,146300.0
2008-07-07 13:05:00,53.35,53.38,53.28,53.33,95200.0,43.8093,43.8339,43.7518,43.7929,95200.0
2008-07-07 13:10:00,53.34,53.44,53.34,53.38,59000.0,43.8011,43.8832,43.8011,43.8339,59000.0
2008-07-07 13:15:00,53.4,53.45,53.39,53.42,75100.0,43.8504,43.8914,43.8422,43.8668,75100.0
2008-07-07 13:20:00,53.43,53.43,53.34,53.39,79400.0,43.875,43.875,43.8011,43.8422,79400.0
2008-07-07 13:25:00,53.41,53.42,53.31,53.31,109500.0,43.8586,43.8668,43.7765,43.7765,109500.0
2008-07-07 13:30:00,53.31,53.45,53.31,53.41,73000.0,43.7765,43.8914,43.7765,43.8586,73000.0
2008-07-07 13:35:00,53.41,53.43,53.26,53.31,67100.0,43.8586,43.875,43.7354,43.7765,67100.0
2008-07-07 13:40:00,53.31,53.34,53.25,53.28,85400.0,43.7765,43.8011,43.7272,43.7518,85400.0
2008-07-07 13:45:00,53.28,53.36,53.28,53.32,291300.0,43.7518,43.8175,43.7518,43.7847,291300.0
2008-07-07 13:50:00,53.31,53.32,53.25,53.29,119900.0,43.7765,43.7847,43.7272,43.76,119900.0
2008-07-07 13:55:00,53.29,53.38,53.29,53.31,87400.0,43.76,43.8339,43.76,43.7765,87400.0
2008-07-07 14:00:00,53.31,53.41,53.31,53.4,90100.0,43.7765,43.8586,43.7765,43.8504,90100.0
2008-07-07 14:05:00,53.39,53.39,53.16,53.24,109400.0,43.8422,43.8422,43.6533,43.719,109400.0
2008-07-07 14:10:00,53.23,53.34,53.15,53.31,91000.0,43.7108,43.8011,43.6451,43.7765,91000.0
2008-07-07 14:15:00,53.3,53.34,53.23,53.29,120200.0,43.7682,43.8011,43.7108,43.76,120200.0
2008-07-07 14:20:00,53.3,53.45,53.3,53.44,119400.0,43.7682,43.8914,43.7682,43.8832,119400.0
2008-07-07 14:25:00,53.43,53.43,53.31,53.36,67900.0,43.875,43.875,43.7765,43.8175,67900.0
2008-07-07 14:30:00,53.35,53.4,53.35,53.39,79200.0,43.8093,43.8504,43.8093,43.8422,79200.0
2008-07-07 14:35:00,53.39,53.39,53.31,53.33,86400.0,43.8422,43.8422,43.7765,43.7929,86400.0
2008-07-07 14:40:00,53.34,53.35,53.23,53.23,72800.0,43.8011,43.8093,43.7108,43.7108,72800.0
2008-07-07 14:45:00,53.23,53.26,53.18,53.25,44700.0,43.7108,43.7354,43.6697,43.7272,44700.0
2008-07-07 14:50:00,53.26,53.3,53.22,53.23,49600.0,43.7354,43.7682,43.7026,43.7108,49600.0
2008-07-07 14:55:00,53.23,53.31,53.19,53.31,71500.0,43.7108,43.7765,43.6779,43.7765,71500.0
2008-07-07 15:00:00,53.32,53.56,53.32,53.47,75900.0,43.7847,43.9817,43.7847,43.9078,75900.0
2008-07-07 15:05:00,53.47,53.53,53.44,53.53,99600.0,43.9078,43.9571,43.8832,43.9571,99600.0
2008-07-07 15:10:00,53.52,53.65,53.5,53.61,89700.0,43.9489,44.0557,43.9325,44.0228,89700.0
2008-07-07 15:15:00,53.62,53.77,53.59,53.77,132400.0,44.031,44.1542,44.0064,44.1542,132400.0
2008-07-07 15:20:00,53.76,53.76,53.65,53.74,109600.0,44.146,44.146,44.0557,44.1296,109600.0
2008-07-07 15:25:00,53.73,53.97,53.67,53.97,129500.0,44.1213,44.3184,44.0721,44.3184,129500.0
2008-07-07 15:30:00,53.97,54.08,53.88,54.08,136700.0,44.3184,44.4088,44.2445,44.4088,136700.0
2008-07-07 15:35:00,54.07,54.12,53.99,54.12,161600.0,44.4005,44.4416,44.3349,44.4416,161600.0
2008-07-07 15:40:00,54.12,54.18,53.99,54.0,145900.0,44.4416,44.4909,44.3349,44.3431,145900.0
2008-07-07 15:45:00,53.99,54.05,53.93,53.94,93600.0,44.3349,44.3841,44.2856,44.2938,93600.0
2008-07-07 15:50:00,53.97,54.0,53.77,53.78,142800.0,44.3184,44.3431,44.1542,44.1624,142800.0
2008-07-07 15:55:00,53.75,53.8,53.62,53.62,87600.0,44.1378,44.1788,44.031,44.031,87600.0
2008-07-08 09:30:00,53.5,53.69,53.47,53.47,93800.0,43.9325,44.0885,43.9078,43.9078,93800.0
2008-07-08 09:35:00,53.46,53.69,53.44,53.66,52000.0,43.8996,44.0885,43.8832,44.0639,52000.0
2008-07-08 09:40:00,53.67,53.87,53.67,53.81,76600.0,44.0721,44.2363,44.0721,44.187,76600.0
2008-07-08 09:45:00,53.81,53.87,53.75,53.75,44300.0,44.187,44.2363,44.1378,44.1378,44300.0
2008-07-08 09:50:00,53.71,53.8,53.71,53.73,55700.0,44.1049,44.1788,44.1049,44.1213,55700.0
2008-07-08 09:55:00,53.72,53.73,53.64,53.68,38000.0,44.1131,44.1213,44.0474,44.0803,38000.0
2008-07-08 10:00:00,53.67,53.68,53.42,53.56,121800.0,44.0721,44.0803,43.8668,43.9817,121800.0
2008-07-08 10:05:00,53.57,53.69,53.51,53.69,150800.0,43.99,44.0885,43.9407,44.0885,150800.0
2008-07-08 10:10:00,53.7,53.75,53.58,53.58,86500.0,44.0967,44.1378,43.9982,43.9982,86500.0
2008-07-08 10:15:00,53.56,53.67,53.49,53.57,113000.0,43.9817,44.0721,43.9243,43.99,113000.0
2008-07-08 10:20:00,53.56,53.58,53.47,53.5,134200.0,43.9817,43.9982,43.9078,43.9325,134200.0
2008-07-08 10:25:00,53.51,53.53,53.42,53.51,110000.0,43.9407,43.9571,43.8668,43.9407,110000.0
2008-07-08 10:30:00,53.49,53.58,53.39,53.43,78900.0,43.9243,43.9982,43.8422,43.875,78900.0
2008-07-08 10:35:00,53.43,53.46,53.19,53.26,102000.0,43.875,43.8996,43.6779,43.7354,102000.0
2008-07-08 10:40:00,53.23,53.28,53.18,53.27,74000.0,43.7108,43.7518,43.6697,43.7436,74000.0
2008-07-08 10:45:00,53.27,53.32,53.18,53.32,157900.0,43.7436,43.7847,43.6697,43.7847,157900.0
2008-07-08 10:50:00,53.33,53.34,53.28,53.29,94700.0,43.7929,43.8011,43.7518,43.76,94700.0
2008-07-08 10:55:00,53.29,53.41,53.29,53.37,125800.0,43.76,43.8586,43.76,43.8257,125800.0
2008-07-08 11:00:00,53.37,53.45,53.35,53.37,143000.0,43.8257,43.8914,43.8093,43.8257,143000.0
2008-07-08 11:05:00,53.37,53.41,53.27,53.41,110000.0,43.8257,43.8586,43.7436,43.8586,110000.0
2008-07-08 11:10:00,53.41,53.56,53.39,53.56,84600.0,43.8586,43.9817,43.8422,43.9817,84600.0
2008-07-08 11:15:00,53.55,53.65,53.5,53.56,79500.0,43.9735,44.0557,43.9325,43.9817,79500.0
2008-07-08 11:20:00,53.57,53.64,53.57,53.61,85900.0,43.99,44.0474,43.99,44.0228,85900.0
2008-07-08 11:25:00,53.6,53.69,53.56,53.67,89500.0,44.0146,44.0885,43.9817,44.0721,89500.0
2008-07-08 11:30:00,53.67,53.67,53.59,53.63,90700.0,44.0721,44.0721,44.0064,44.0392,90700.0
2008-07-08 11:35:00,53.64,53.66,53.61,53.62,74900.0,44.0474,44.0639,44.0228,44.031,74900.0
2008-07-08 11:40:00,53.6,53.6,53.54,53.57,66300.0,44.0146,44.0146,43.9653,43.99,66300.0
2008-07-08 11:45:00,53.56,53.61,53.54,53.57,27100.0,43.9817,44.0228,43.9653,43.99,27100.0
2008-07-08 11:50:00,53.57,53.63,53.56,53.56,17800.0,43.99,44.0392,43.9817,43.9817,17800.0
2008-07-08 11:55:00,53.55,53.56,53.48,53.56,43600.0,43.9735,43.9817,43.9161,43.9817,43600.0
2008-07-08 12:00:00,53.56,53.56,53.51,53.51,31000.0,43.9817,43.9817,43.9407,43.9407,31000.0
2008-07-08 12:05:00,53.53,53.66,53.52,53.62,122300.0,43.9571,44.0639,43.9489,44.031,122300.0
2008-07-08 12:10:00,53.62,53.64,53.57,53.61,69600.0,44.031,44.0474,43.99,44.0228,69600.0
2008-07-08 12:15:00,53.62,53.7,53.59,53.6,60400.0,44.031,44.0967,44.0064,44.0146,60400.0
2008-07-08 12:20:00,53.59,53.73,53.55,53.7,72800.0,44.0064,44.1213,43.9735,44.0967,72800.0
2008-07-08 12:25:00,53.7,53.77,53.67,53.77,79900.0,44.0967,44.1542,44.0721,44.1542,79900.0
2008-07-08 12:30:00,53.77,53.81,53.72,53.75,57100.0,44.1542,44.187,44.1131,44.1378,57100.0
2008-07-08 12:35:00,53.75,53.82,53.73,53.78,54200.0,44.1378,44.1953,44.1213,44.1624,54200.0
2008-07-08 12:40:00,53.78,53.81,53.74,53.75,42200.0,44.1624,44.187,44.1296,44.1378,42200.0
2008-07-08 12:45:00,53.75,53.78,53.7,53.7,25400.0,44.1378,44.1624,44.0967,44.0967,25400.0
2008-07-08 12:50:00,53.71,53.74,53.68,53.69,41000.0,44.1049,44.1296,44.0803,44.0885,41000.0
2008-07-08 12:55:00,53.7,53.74,53.7,53.7,49100.0,44.0967,44.1296,44.0967,44.0967,49100.0
2008-07-08 13:00:00,53.7,53.77,53.68,53.75,36600.0,44.0967,44.1542,44.0803,44.1378,36600.0
2008-07-08 13:05:00,53.75,53.82,53.74,53.77,43400.0,44.1378,44.1953,44.1296,44.1542,43400.0
2008-07-08 13:10:00,53.77,53.79,53.73,53.77,18900.0,44.1542,44.1706,44.1213,44.1542,18900.0
2008-07-08 13:15:00,53.78,53.78,53.63,53.64,58900.0,44.1624,44.1624,44.0392,44.0474,58900.0
2008-07-08 13:20:00,53.64,53.66,53.55,53.56,52200.0,44.0474,44.0639,43.9735,43.9817,52200.0
2008-07-08 13:25:00,53.56,53.64,53.56,53.62,18400.0,43.9817,44.0474,43.9817,44.031,18400.0
2008-07-08 13:30:00,53.62,53.63,53.55,53.58,54400.0,44.031,44.0392,43.9735,43.9982,54400.0
2008-07-08 13:35:00,53.56,53.6,53.43,53.43,58300.0,43.9817,44.0146,43.875,43.875,58300.0
2008-07-08 13:40:00,53.43,53.56,53.43,53.55,81100.0,43.875,43.9817,43.875,43.9735,81100.0
2008-07-08 13:45:00,53.55,53.62,53.48,53.51,90600.0,43.9735,44.031,43.9161,43.9407,90600.0
2008-07-08 13:50:00,53.52,53.55,53.46,53.47,61900.0,43.9489,43.9735,43.8996,43.9078,61900.0
2008-07-08 13:55:00,53.5,53.53,53.42,53.47,85200.0,43.9325,43.9571,43.8668,43.9078,85200.0
2008-07-08 14:00:00,53.47,53.55,53.44,53.54,113700.0,43.9078,43.9735,43.8832,43.9653,113700.0
2008-07-08 14:05:00,53.51,53.6,53.51,53.55,96300.0,43.9407,44.0146,43.9407,43.9735,96300.0
2008-07-08 14:10:00,53.55,53.62,53.54,53.55,72600.0,43.9735,44.031,43.9653,43.9735,72600.0
2008-07-08 14:15:00,53.52,53.57,53.49,53.54,282000.0,43.9489,43.99,43.9243,43.9653,282000.0
2008-07-08 14:20:00,53.54,53.62,53.52,53.54,490400.0,43.9653,44.031,43.9489,43.9653,490400.0
2008-07-08 14:25:00,53.52,53.61,53.48,53.61,37800.0,43.9489,44.0228,43.9161,44.0228,37800.0
2008-07-08 14:30:00,53.6,53.7,53.58,53.63,59300.0,44.0146,44.0967,43.9982,44.0392,59300.0
2008-07-08 14:35:00,53.63,53.8,53.63,53.71,84800.0,44.0392,44.1788,44.0392,44.1049,84800.0
2008-07-08 14:40:00,53.73,53.93,53.73,53.86,62400.0,44.1213,44.2856,44.1213,44.2281,62400.0
2008-07-08 14:45:00,53.88,53.96,53.87,53.9,66000.0,44.2445,44.3102,44.2363,44.2609,66000.0
2008-07-08 14:50:00,53.91,54.02,53.88,54.0,99100.0,44.2692,44.3595,44.2445,44.3431,99100.0
2008-07-08 14:55:00,54.0,54.06,53.94,54.06,112100.0,44.3431,44.3923,44.2938,44.3923,112100.0
2008-07-08 15:00:00,54.06,54.12,53.99,54.1,56000.0,44.3923,44.4416,44.3349,44.4252,56000.0
2008-07-08 15:05:00,54.1,54.21,54.06,54.16,628900.0,44.4252,44.5155,44.3923,44.4744,628900.0
2008-07-08 15:10:00,54.19,54.22,54.12,54.18,105900.0,44.4991,44.5237,44.4416,44.4909,105900.0
2008-07-08 15:15:00,54.17,54.21,54.14,54.19,65200.0,44.4827,44.5155,44.458,44.4991,65200.0
2008-07-08 15:20:00,54.17,54.2,54.12,54.17,63000.0,44.4827,44.5073,44.4416,44.4827,63000.0
2008-07-08 15:25:00,54.16,54.26,54.15,54.25,69800.0,44.4744,44.5566,44.4662,44.5484,69800.0
2008-07-08 15:30:00,54.25,54.26,54.2,54.23,149800.0,44.5484,44.5566,44.5073,44.5319,149800.0
2008-07-08 15:35:00,54.24,54.27,54.17,54.26,111900.0,44.5401,44.5648,44.4827,44.5566,111900.0
2008-07-08 15:40:00,54.28,54.29,54.2,54.25,65200.0,44.573,44.5812,44.5073,44.5484,65200.0
2008-07-08 15:45:00,54.24,54.31,54.22,54.29,78200.0,44.5401,44.5976,44.5237,44.5812,78200.0
2008-07-08 15:50:00,54.3,54.4,54.3,54.38,36900.0,44.5894,44.6715,44.5894,44.6551,36900.0
2008-07-08 15:55:00,54.37,54.41,54.35,54.36,48000.0,44.6469,44.6797,44.6305,44.6387,48000.0
2008-07-08 16:00:00,54.35,54.35,53.86,53.86,227100.0,44.6305,44.6305,44.2281,44.2281,227100.0
2008-07-08 16:05:00,53.86,53.86,53.86,53.86,0.0,44.2281,44.2281,44.2281,44.2281,0.0
2008-07-08 16:10:00,53.71,53.71,53.71,53.71,400.0,44.1049,44.1049,44.1049,44.1049,400.0
2008-07-09 09:30:00,54.46,54.47,54.37,54.4,230200.0,44.7208,44.729,44.6469,44.6715,230200.0
2008-07-09 09:35:00,54.4,54.45,54.33,54.33,124000.0,44.6715,44.7126,44.614,44.614,124000.0
2008-07-09 09:40:00,54.32,54.37,54.28,54.35,116600.0,44.6058,44.6469,44.573,44.6305,116600.0
2008-07-09 09:45:00,54.34,54.42,54.32,54.37,222300.0,44.6223,44.688,44.6058,44.6469,222300.0
2008-07-09 09:50:00,54.35,54.39,54.27,54.3,56700.0,44.6305,44.6633,44.5648,44.5894,56700.0
2008-07-09 09:55:00,54.3,54.37,54.29,54.34,46500.0,44.5894,44.6469,44.5812,44.6223,46500.0
2008-07-09 10:00:00,54.34,54.36,54.26,54.3,144500.0,44.6223,44.6387,44.5566,44.5894,144500.0
2008-07-09 10:05:00,54.29,54.38,54.24,54.38,69900.0,44.5812,44.6551,44.5401,44.6551,69900.0
2008-07-09 10:10:00,54.39,54.42,54.33,54.4,81400.0,44.6633,44.688,44.614,44.6715,81400.0
2008-07-09 10:15:00,54.38,54.49,54.38,54.45,84400.0,44.6551,44.7454,44.6551,44.7126,84400.0
2008-07-09 10:20:00,54.46,54.55,54.43,54.48,92000.0,44.7208,44.7947,44.6962,44.7372,92000.0
2008-07-09 10:25:00,54.49,54.57,54.49,54.55,71600.0,44.7454,44.8111,44.7454,44.7947,71600.0
2008-07-09 10:30:00,54.53,54.54,54.46,54.5,37500.0,44.7783,44.7865,44.7208,44.7536,37500.0
2008-07-09 10:35:00,54.49,54.51,54.41,54.44,132800.0,44.7454,44.7619,44.6797,44.7044,132800.0
2008-07-09 10:40:00,54.45,54.48,54.37,54.39,91700.0,44.7126,44.7372,44.6469,44.6633,91700.0
2008-07-09 10:45:00,54.39,54.45,54.36,54.41,74400.0,44.6633,44.7126,44.6387,44.6797,74400.0
2008-07-09 10:50:00,54.42,54.48,54.42,54.47,88100.0,44.688,44.7372,44.688,44.729,88100.0
2008-07-09 10:55:00,54.48,54.56,54.48,54.53,81500.0,44.7372,44.8029,44.7372,44.7783,81500.0
2008-07-09 11:00:00,54.53,54.6,54.5,54.59,104100.0,44.7783,44.8358,44.7536,44.8276,104100.0
2008-07-09 11:05:00,54.59,54.6,54.55,54.55,21300.0,44.8276,44.8358,44.7947,44.7947,21300.0
2008-07-09 11:10:00,54.57,54.59,54.49,54.49,51400.0,44.8111,44.8276,44.7454,44.7454,51400.0
2008-07-09 11:15:00,54.51,54.54,54.45,54.52,100700.0,44.7619,44.7865,44.7126,44.7701,100700.0
2008-07-09 11:20:00,54.5,54.55,54.49,54.55,86700.0,44.7536,44.7947,44.7454,44.7947,86700.0
2008-07-09 11:25:00,54.54,54.62,54.53,54.58,40000.0,44.7865,44.8522,44.7783,44.8193,40000.0
2008-07-09 11:30:00,54.59,54.59,54.53,54.54,47300.0,44.8276,44.8276,44.7783,44.7865,47300.0
2008-07-09 11:35:00,54.54,54.54,54.4,54.4,70800.0,44.7865,44.7865,44.6715,44.6715,70800.0
2008-07-09 11:40:00,54.41,54.45,54.38,54.43,88100.0,44.6797,44.7126,44.6551,44.6962,88100.0
2008-07-09 11:45:00,54.41,54.48,54.41,54.45,51800.0,44.6797,44.7372,44.6797,44.7126,51800.0
2008-07-09 11:50:00,54.44,54.44,54.35,54.42,50000.0,44.7044,44.7044,44.6305,44.688,50000.0
2008-07-09 11:55:00,54.41,54.45,54.4,54.41,58200.0,44.6797,44.7126,44.6715,44.6797,58200.0
2008-07-09 12:00:00,54.4,54.4,54.33,54.37,58200.0,44.6715,44.6715,44.614,44.6469,58200.0
2008-07-09 12:05:00,54.36,54.38,54.28,54.38,70300.0,44.6387,44.6551,44.573,44.6551,70300.0
2008-07-09 12:10:00,54.38,54.39,54.33,54.33,72000.0,44.6551,44.6633,44.614,44.614,72000.0
2008-07-09 12:15:00,54.33,54.43,54.32,54.39,62100.0,44.614,44.6962,44.6058,44.6633,62100.0
2008-07-09 12:20:00,54.4,54.46,54.35,54.35,74100.0,44.6715,44.7208,44.6305,44.6305,74100.0
2008-07-09 12:25:00,54.37,54.4,54.34,54.38,80900.0,44.6469,44.6715,44.6223,44.6551,80900.0
2008-07-09 12:30:00,54.37,54.42,54.36,54.37,31000.0,44.6469,44.688,44.6387,44.6469,31000.0
2008-07-09 12:35:00,54.36,54.36,54.21,54.25,59800.0,44.6387,44.6387,44.5155,44.5484,59800.0
2008-07-09 12:40:00,54.25,54.28,54.22,54.28,43300.0,44.5484,44.573,44.5237,44.573,43300.0
2008-07-09 12:45:00,54.28,54.28,54.22,54.22,71300.0,44.573,44.573,44.5237,44.5237,71300.0
2008-07-09 12:50:00,54.23,54.32,54.23,54.28,51200.0,44.5319,44.6058,44.5319,44.573,51200.0
2008-07-09 12:55:00,54.28,54.32,54.26,54.26,74200.0,44.573,44.6058,44.5566,44.5566,74200.0
2008-07-09 13:00:00,54.27,54.28,54.12,54.14,90200.0,44.5648,44.573,44.4416,44.458,90200.0
2008-07-09 13:05:00,54.12,54.19,54.08,54.1,55700.0,44.4416,44.4991,44.4088,44.4252,55700.0
2008-07-09 13:10:00,54.12,54.19,54.11,54.17,33600.0,44.4416,44.4991,44.4334,44.4827,33600.0
2008-07-09 13:15:00,54.17,54.2,54.12,54.19,78300.0,44.4827,44.5073,44.4416,44.4991,78300.0
2008-07-09 13:20:00,54.22,54.24,54.17,54.17,28200.0,44.5237,44.5401,44.4827,44.4827,28200.0
2008-07-09 13:25:00,54.18,54.21,54.14,54.19,68500.0,44.4909,44.5155,44.458,44.4991,68500.0
2008-07-09 13:30:00,54.22,54.28,54.2,54.28,19400.0,44.5237,44.573,44.5073,44.573,19400.0
2008-07-09 13:35:00,54.27,54.3,54.19,54.2,34400.0,44.5648,44.5894,44.4991,44.5073,34400.0
2008-07-09 13:40:00,54.2,54.26,54.19,54.24,62600.0,44.5073,44.5566,44.4991,44.5401,62600.0
2008-07-09 13:45:00,54.24,54.25,54.21,54.25,25100.0,44.5401,44.5484,44.5155,44.5484,25100.0
2008-07-09 13:50:00,54.24,54.24,54.16,54.16,22200.0,44.5401,44.5401,44.4744,44.4744,22200.0
2008-07-09 13:55:00,54.15,54.19,54.14,54.19,74300.0,44.4662,44.4991,44.458,44.4991,74300.0
2008-07-09 14:00:00,54.18,54.19,54.05,54.16,93400.0,44.4909,44.4991,44.3841,44.4744,93400.0
2008-07-09 14:05:00,54.16,54.2,54.11,54.18,77100.0,44.4744,44.5073,44.4334,44.4909,77100.0
2008-07-09 14:10:00,54.18,54.22,54.17,54.19,52300.0,44.4909,44.5237,44.4827,44.4991,52300.0
2008-07-09 14:15:00,54.19,54.21,54.04,54.04,90900.0,44.4991,44.5155,44.3759,44.3759,90900.0
2008-07-09 14:20:00,54.05,54.11,54.01,54.1,118100.0,44.3841,44.4334,44.3513,44.4252,118100.0
2008-07-09 14:25:00,54.1,54.12,54.07,54.1,61100.0,44.4252,44.4416,44.4005,44.4252,61100.0
2008-07-09 14:30:00,54.1,54.13,54.07,54.07,71200.0,44.4252,44.4498,44.4005,44.4005,71200.0
2008-07-09 14:35:00,54.07,54.08,53.98,54.02,54700.0,44.4005,44.4088,44.3266,44.3595,54700.0
2008-07-09 14:40:00,54.01,54.07,53.97,53.98,42200.0,44.3513,44.4005,44.3184,44.3266,42200.0
2008-07-09 14:45:00,53.97,54.04,53.95,53.97,88500.0,44.3184,44.3759,44.302,44.3184,88500.0
2008-07-09 14:50:00,53.96,53.97,53.77,53.81,50700.0,44.3102,44.3184,44.1542,44.187,50700.0
2008-07-09 14:55:00,53.82,53.85,53.77,53.81,103700.0,44.1953,44.2199,44.1542,44.187,103700.0
2008-07-09 15:00:00,53.78,53.78,53.67,53.75,55200.0,44.1624,44.1624,44.0721,44.1378,55200.0
2008-07-09 15:05:00,53.75,53.78,53.67,53.67,67300.0,44.1378,44.1624,44.0721,44.0721,67300.0
2008-07-09 15:10:00,53.67,53.76,53.66,53.71,101900.0,44.0721,44.146,44.0639,44.1049,101900.0
2008-07-09 15:15:00,53.7,53.77,53.69,53.73,58500.0,44.0967,44.1542,44.0885,44.1213,58500.0
2008-07-09 15:20:00,53.73,53.79,53.71,53.77,33100.0,44.1213,44.1706,44.1049,44.1542,33100.0
2008-07-09 15:25:00,53.78,53.83,53.77,53.78,49900.0,44.1624,44.2035,44.1542,44.1624,49900.0
2008-07-09 15:30:00,53.78,53.83,53.77,53.78,51200.0,44.1624,44.2035,44.1542,44.1624,51200.0
2008-07-09 15:35:00,53.78,53.81,53.7,53.71,53100.0,44.1624,44.187,44.0967,44.1049,53100.0
2008-07-09 15:40:00,53.7,53.7,53.39,53.39,164400.0,44.0967,44.0967,43.8422,43.8422,164400.0
2008-07-09 15:45:00,53.39,53.52,53.38,53.4,81800.0,43.8422,43.9489,43.8339,43.8504,81800.0
2008-07-09 15:50:00,53.4,53.49,53.4,53.45,69600.0,43.8504,43.9243,43.8504,43.8914,69600.0
2008-07-09 15:55:00,53.45,53.46,53.34,53.34,50200.0,43.8914,43.8996,43.8011,43.8011,50200.0
2008-07-09 16:00:00,53.62,53.62,53.35,53.4,35000.0,44.031,44.031,43.8093,43.8504,35000.0
2008-07-09 16:05:00,53.4,53.4,53.4,53.4,0.0,43.8504,43.8504,43.8504,43.8504,0.0
2008-07-09 16:10:00,53.4,53.4,53.4,53.4,0.0,43.8504,43.8504,43.8504,43.8504,0.0
2008-07-10 09:30:00,53.55,53.66,53.48,53.56,53100.0,43.9735,44.0639,43.9161,43.9817,53100.0
2008-07-10 09:35:00,53.57,53.6,53.4,53.41,90000.0,43.99,44.0146,43.8504,43.8586,90000.0
2008-07-10 09:40:00,53.41,53.69,53.37,53.62,94300.0,43.8586,44.0885,43.8257,44.031,94300.0
2008-07-10 09:45:00,53.62,53.68,53.52,53.66,100500.0,44.031,44.0803,43.9489,44.0639,100500.0
2008-07-10 09:50:00,53.65,53.67,53.56,53.58,128200.0,44.0557,44.0721,43.9817,43.9982,128200.0
2008-07-10 09:55:00,53.58,53.62,53.44,53.47,61400.0,43.9982,44.031,43.8832,43.9078,61400.0
2008-07-10 10:00:00,53.45,53.53,53.34,53.36,106100.0,43.8914,43.9571,43.8011,43.8175,106100.0
2008-07-10 10:05:00,53.36,53.37,53.26,53.29,98500.0,43.8175,43.8257,43.7354,43.76,98500.0
2008-07-10 10:10:00,53.29,53.4,53.22,53.22,91100.0,43.76,43.8504,43.7026,43.7026,91100.0
2008-07-10 10:15:00,53.19,53.19,53.09,53.11,78800.0,43.6779,43.6779,43.5958,43.6122,78800.0
2008-07-10 10:20:00,53.1,53.2,53.05,53.14,137900.0,43.604,43.6861,43.563,43.6369,137900.0
2008-07-10 10:25:00,53.12,53.35,53.09,53.33,140700.0,43.6204,43.8093,43.5958,43.7929,140700.0
2008-07-10 10:30:00,53.32,53.38,53.23,53.33,56900.0,43.7847,43.8339,43.7108,43.7929,56900.0
2008-07-10 10:35:00,53.35,53.41,53.28,53.33,79300.0,43.8093,43.8586,43.7518,43.7929,79300.0
2008-07-10 10:40:00,53.34,53.54,53.33,53.5,74300.0,43.8011,43.9653,43.7929,43.9325,74300.0
2008-07-10 10:45:00,53.51,53.59,53.43,53.46,123800.0,43.9407,44.0064,43.875,43.8996,123800.0
2008-07-10 10:50:00,53.45,53.47,53.38,53.42,65500.0,43.8914,43.9078,43.8339,43.8668,65500.0
2008-07-10 10:55:00,53.42,53.53,53.39,53.41,62100.0,43.8668,43.9571,43.8422,43.8586,62100.0
2008-07-10 11:00:00,53.41,53.58,53.33,53.56,74200.0,43.8586,43.9982,43.7929,43.9817,74200.0
2008-07-10 11:05:00,53.55,53.6,53.38,53.42,102100.0,43.9735,44.0146,43.8339,43.8668,102100.0
2008-07-10 11:10:00,53.43,53.53,53.4,53.49,65200.0,43.875,43.9571,43.8504,43.9243,65200.0
2008-07-10 11:15:00,53.5,53.5,53.33,53.37,63700.0,43.9325,43.9325,43.7929,43.8257,63700.0
2008-07-10 11:20:00,53.38,53.44,53.34,53.42,57700.0,43.8339,43.8832,43.8011,43.8668,57700.0
2008-07-10 11:25:00,53.42,53.43,53.35,53.39,66100.0,43.8668,43.875,43.8093,43.8422,66100.0
2008-07-10 11:30:00,53.38,53.62,53.37,53.58,150800.0,43.8339,44.031,43.8257,43.9982,150800.0
2008-07-10 11:35:00,53.58,53.65,53.54,53.59,116200.0,43.9982,44.0557,43.9653,44.0064,116200.0
2008-07-10 11:40:00,53.6,53.67,53.56,53.59,193200.0,44.0146,44.0721,43.9817,44.0064,193200.0
2008-07-10 11:45:00,53.58,53.6,53.51,53.51,80800.0,43.9982,44.0146,43.9407,43.9407,80800.0
2008-07-10 11:50:00,53.52,53.62,53.52,53.58,85100.0,43.9489,44.031,43.9489,43.9982,85100.0
2008-07-10 11:55:00,53.58,53.59,53.47,53.57,102300.0,43.9982,44.0064,43.9078,43.99,102300.0
2008-07-10 12:00:00,53.58,53.75,53.58,53.71,149900.0,43.9982,44.1378,43.9982,44.1049,149900.0
2008-07-10 12:05:00,53.72,53.8,53.72,53.72,125000.0,44.1131,44.1788,44.1131,44.1131,125000.0
2008-07-10 12:10:00,53.72,53.82,53.71,53.77,94000.0,44.1131,44.1953,44.1049,44.1542,94000.0
2008-07-10 12:15:00,53.78,53.82,53.75,53.77,23800.0,44.1624,44.1953,44.1378,44.1542,23800.0
2008-07-10 12:20:00,53.77,53.78,53.69,53.72,39000.0,44.1542,44.1624,44.0885,44.1131,39000.0
2008-07-10 12:25:00,53.74,53.76,53.65,53.66,27900.0,44.1296,44.146,44.0557,44.0639,27900.0
2008-07-10 12:30:00,53.67,53.68,53.63,53.65,46300.0,44.0721,44.0803,44.0392,44.0557,46300.0
2008-07-10 12:35:00,53.65,53.68,53.62,53.66,36200.0,44.0557,44.0803,44.031,44.0639,36200.0
2008-07-10 12:40:00,53.67,53.73,53.65,53.69,45400.0,44.0721,44.1213,44.0557,44.0885,45400.0
2008-07-10 12:45:00,53.71,53.72,53.65,53.65,7000.0,44.1049,44.1131,44.0557,44.0557,7000.0
2008-07-10 12:50:00,53.65,53.65,53.54,53.57,55500.0,44.0557,44.0557,43.9653,43.99,55500.0
2008-07-10 12:55:00,53.57,53.57,53.51,53.54,51500.0,43.99,43.99,43.9407,43.9653,51500.0
2008-07-10 13:00:00,53.55,53.66,53.55,53.64,56100.0,43.9735,44.0639,43.9735,44.0474,56100.0
2008-07-10 13:05:00,53.64,53.7,53.61,53.69,63600.0,44.0474,44.0967,44.0228,44.0885,63600.0
2008-07-10 13:10:00,53.69,53.76,53.65,53.73,62800.0,44.0885,44.146,44.0557,44.1213,62800.0
2008-07-10 13:15:00,53.7,53.81,53.68,53.78,36400.0,44.0967,44.187,44.0803,44.1624,36400.0
2008-07-10 13:20:00,53.77,53.83,53.76,53.77,21000.0,44.1542,44.2035,44.146,44.1542,21000.0
2008-07-10 13:25:00,53.76,53.83,53.71,53.81,59900.0,44.146,44.2035,44.1049,44.187,59900.0
2008-07-10 13:30:00,53.81,53.94,53.8,53.93,47200.0,44.187,44.2938,44.1788,44.2856,47200.0
2008-07-10 13:35:00,53.92,53.99,53.89,53.92,62100.0,44.2774,44.3349,44.2527,44.2774,62100.0
2008-07-10 13:40:00,53.96,53.96,53.87,53.89,58800.0,44.3102,44.3102,44.2363,44.2527,58800.0
2008-07-10 13:45:00,53.89,53.94,53.89,53.94,38300.0,44.2527,44.2938,44.2527,44.2938,38300.0
2008-07-10 13:50:00,53.94,53.99,53.89,53.97,26600.0,44.2938,44.3349,44.2527,44.3184,26600.0
2008-07-10 13:55:00,54.0,54.02,53.87,53.87,41300.0,44.3431,44.3595,44.2363,44.2363,41300.0
2008-07-10 14:00:00,53.87,53.88,53.83,53.84,46200.0,44.2363,44.2445,44.2035,44.2117,46200.0
2008-07-10 14:05:00,53.86,53.88,53.81,53.83,41000.0,44.2281,44.2445,44.187,44.2035,41000.0
2008-07-10 14:10:00,53.83,53.87,53.71,53.71,53700.0,44.2035,44.2363,44.1049,44.1049,53700.0
2008-07-10 14:15:00,53.72,53.73,53.63,53.63,54500.0,44.1131,44.1213,44.0392,44.0392,54500.0
2008-07-10 14:20:00,53.62,53.74,53.62,53.66,57300.0,44.031,44.1296,44.031,44.0639,57300.0
2008-07-10 14:25:00,53.66,53.66,53.37,53.44,139400.0,44.0639,44.0639,43.8257,43.8832,139400.0
2008-07-10 14:30:00,53.45,53.53,53.4,53.43,80200.0,43.8914,43.9571,43.8504,43.875,80200.0
2008-07-10 14:35:00,53.46,53.53,53.44,53.51,93500.0,43.8996,43.9571,43.8832,43.9407,93500.0
2008-07-10 14:40:00,53.52,53.54,53.29,53.29,114100.0,43.9489,43.9653,43.76,43.76,114100.0
2008-07-10 14:45:00,53.28,53.36,53.22,53.28,60400.0,43.7518,43.8175,43.7026,43.7518,60400.0
2008-07-10 14:50:00,53.29,53.31,53.13,53.23,36600.0,43.76,43.7765,43.6286,43.7108,36600.0
2008-07-10 14:55:00,53.2,53.32,53.14,53.24,69100.0,43.6861,43.7847,43.6369,43.719,69100.0
2008-07-10 15:00:00,53.23,53.53,53.23,53.46,98600.0,43.7108,43.9571,43.7108,43.8996,98600.0
2008-07-10 15:05:00,53.48,53.6,53.41,53.57,96900.0,43.9161,44.0146,43.8586,43.99,96900.0
2008-07-10 15:10:00,53.57,53.7,53.49,53.65,92000.0,43.99,44.0967,43.9243,44.0557,92000.0
2008-07-10 15:15:00,53.63,53.68,53.53,53.54,137800.0,44.0392,44.0803,43.9571,43.9653,137800.0
2008-07-10 15:20:00,53.54,53.7,53.54,53.65,71600.0,43.9653,44.0967,43.9653,44.0557,71600.0
2008-07-10 15:25:00,53.66,53.74,53.63,53.67,99000.0,44.0639,44.1296,44.0392,44.0721,99000.0
2008-07-10 15:30:00,53.66,53.72,53.58,53.6,94500.0,44.0639,44.1131,43.9982,44.0146,94500.0
2008-07-10 15:35:00,53.62,53.62,53.45,53.57,79300.0,44.031,44.031,43.8914,43.99,79300.0
2008-07-10 15:40:00,53.56,53.72,53.51,53.67,130100.0,43.9817,44.1131,43.9407,44.0721,130100.0
2008-07-10 15:45:00,53.66,53.75,53.62,53.74,85200.0,44.0639,44.1378,44.031,44.1296,85200.0
2008-07-10 15:50:00,53.75,53.79,53.67,53.77,110400.0,44.1378,44.1706,44.0721,44.1542,110400.0
2008-07-10 15:55:00,53.77,53.95,53.72,53.93,160900.0,44.1542,44.302,44.1131,44.2856,160900.0
2008-07-11 09:30:00,53.49,53.5,53.11,53.15,178300.0,43.9243,43.9325,43.6122,43.6451,178300.0
2008-07-11 09:35:00,53.18,53.31,53.18,53.23,66100.0,43.6697,43.7765,43.6697,43.7108,66100.0
2008-07-11 09:40:00,53.19,53.35,53.15,53.34,50000.0,43.6779,43.8093,43.6451,43.8011,50000.0
2008-07-11 09:45:00,53.36,53.52,53.34,53.52,57400.0,43.8175,43.9489,43.8011,43.9489,57400.0
2008-07-11 09:50:00,53.53,53.56,53.37,53.56,94100.0,43.9571,43.9817,43.8257,43.9817,94100.0
2008-07-11 09:55:00,53.6,53.61,53.46,53.54,82300.0,44.0146,44.0228,43.8996,43.9653,82300.0
2008-07-11 10:00:00,53.56,53.66,53.44,53.64,66900.0,43.9817,44.0639,43.8832,44.0474,66900.0
2008-07-11 10:05:00,53.62,53.64,53.52,53.62,74800.0,44.031,44.0474,43.9489,44.031,74800.0
2008-07-11 10:10:00,53.58,53.65,53.54,53.64,63100.0,43.9982,44.0557,43.9653,44.0474,63100.0
2008-07-11 10:15:00,53.62,53.63,53.51,53.56,66800.0,44.031,44.0392,43.9407,43.9817,66800.0
2008-07-11 10:20:00,53.55,53.57,53.45,53.49,60900.0,43.9735,43.99,43.8914,43.9243,60900.0
2008-07-11 10:25:00,53.51,53.59,53.13,53.26,132800.0,43.9407,44.0064,43.6286,43.7354,132800.0
2008-07-11 10:30:00,53.25,53.33,53.14,53.25,63100.0,43.7272,43.7929,43.6369,43.7272,63100.0
2008-07-11 10:35:00,53.21,53.27,53.13,53.14,44600.0,43.6943,43.7436,43.6286,43.6369,44600.0
2008-07-11 10:40:00,53.14,53.24,53.12,53.15,41400.0,43.6369,43.719,43.6204,43.6451,41400.0
2008-07-11 10:45:00,53.21,53.28,53.16,53.25,72700.0,43.6943,43.7518,43.6533,43.7272,72700.0
2008-07-11 10:50:00,53.28,53.34,53.26,53.29,150300.0,43.7518,43.8011,43.7354,43.76,150300.0
2008-07-11 10:55:00,53.29,53.34,53.23,53.33,115500.0,43.76,43.8011,43.7108,43.7929,115500.0
2008-07-11 11:00:00,53.3,53.38,53.22,53.22,40200.0,43.7682,43.8339,43.7026,43.7026,40200.0
2008-07-11 11:05:00,53.22,53.3,53.21,53.23,37800.0,43.7026,43.7682,43.6943,43.7108,37800.0
2008-07-11 11:10:00,53.26,53.33,53.24,53.27,41400.0,43.7354,43.7929,43.719,43.7436,41400.0
2008-07-11 11:15:00,53.26,53.3,53.13,53.2,36200.0,43.7354,43.7682,43.6286,43.6861,36200.0
2008-07-11 11:20:00,53.2,53.2,53.06,53.1,26200.0,43.6861,43.6861,43.5712,43.604,26200.0
2008-07-11 11:25:00,53.09,53.14,53.06,53.09,43700.0,43.5958,43.6369,43.5712,43.5958,43700.0
2008-07-11 11:30:00,53.07,53.07,52.92,53.04,64700.0,43.5794,43.5794,43.4562,43.5547,64700.0
2008-07-11 11:35:00,53.04,53.18,53.03,53.14,31900.0,43.5547,43.6697,43.5465,43.6369,31900.0
2008-07-11 11:40:00,53.12,53.23,53.11,53.21,30600.0,43.6204,43.7108,43.6122,43.6943,30600.0
2008-07-11 11:45:00,53.21,53.21,53.15,53.15,10500.0,43.6943,43.6943,43.6451,43.6451,10500.0
2008-07-11 11:50:00,53.15,53.15,53.1,53.12,21500.0,43.6451,43.6451,43.604,43.6204,21500.0
2008-07-11 11:55:00,53.12,53.28,53.12,53.28,54800.0,43.6204,43.7518,43.6204,43.7518,54800.0
2008-07-11 12:00:00,53.28,53.29,53.18,53.25,92300.0,43.7518,43.76,43.6697,43.7272,92300.0
2008-07-11 12:05:00,53.26,53.26,53.15,53.16,36400.0,43.7354,43.7354,43.6451,43.6533,36400.0
2008-07-11 12:10:00,53.13,53.17,53.07,53.17,34500.0,43.6286,43.6615,43.5794,43.6615,34500.0
2008-07-11 12:15:00,53.18,53.2,53.12,53.14,25000.0,43.6697,43.6861,43.6204,43.6369,25000.0
2008-07-11 12:20:00,53.13,53.2,53.08,53.17,32800.0,43.6286,43.6861,43.5876,43.6615,32800.0
2008-07-11 12:25:00,53.17,53.17,53.07,53.14,25800.0,43.6615,43.6615,43.5794,43.6369,25800.0
2008-07-11 12:30:00,53.14,53.14,53.01,53.03,23700.0,43.6369,43.6369,43.5301,43.5465,23700.0
2008-07-11 12:35:00,53.04,53.09,52.98,52.98,17600.0,43.5547,43.5958,43.5055,43.5055,17600.0
2008-07-11 12:40:00,52.95,53.06,52.95,53.04,30900.0,43.4808,43.5712,43.4808,43.5547,30900.0
2008-07-11 12:45:00,53.02,53.04,52.97,52.99,11100.0,43.5383,43.5547,43.4973,43.5137,11100.0
2008-07-11 12:50:00,52.99,53.03,52.91,52.91,45500.0,43.5137,43.5465,43.448,43.448,45500.0
2008-07-11 12:55:00,52.91,52.92,52.8,52.9,66900.0,43.448,43.4562,43.3577,43.4398,66900.0
2008-07-11 13:00:00,52.89,52.96,52.81,52.95,66700.0,43.4316,43.489,43.3659,43.4808,66700.0
2008-07-11 13:05:00,52.94,52.97,52.91,52.93,18800.0,43.4726,43.4973,43.448,43.4644,18800.0
2008-07-11 13:10:00,52.92,52.92,52.8,52.88,23300.0,43.4562,43.4562,43.3577,43.4234,23300.0
2008-07-11 13:15:00,52.87,53.02,52.85,53.01,31100.0,43.4151,43.5383,43.3987,43.5301,31100.0
2008-07-11 13:20:00,53.01,53.08,52.95,53.02,44600.0,43.5301,43.5876,43.4808,43.5383,44600.0
2008-07-11 13:25:00,53.03,53.08,52.99,53.03,39900.0,43.5465,43.5876,43.5137,43.5465,39900.0
2008-07-11 13:30:00,53.03,53.08,53.01,53.06,26200.0,43.5465,43.5876,43.5301,43.5712,26200.0
2008-07-11 13:35:00,53.05,53.21,53.05,53.2,30000.0,43.563,43.6943,43.563,43.6861,30000.0
2008-07-11 13:40:00,53.2,53.27,53.16,53.2,51400.0,43.6861,43.7436,43.6533,43.6861,51400.0
2008-07-11 13:45:00,53.21,53.23,53.14,53.16,40300.0,43.6943,43.7108,43.6369,43.6533,40300.0
2008-07-11 13:50:00,53.17,53.18,53.1,53.15,47600.0,43.6615,43.6697,43.604,43.6451,47600.0
2008-07-11 13:55:00,53.15,53.33,53.15,53.22,23000.0,43.6451,43.7929,43.6451,43.7026,23000.0
2008-07-11 14:00:00,53.24,53.32,53.16,53.28,50200.0,43.719,43.7847,43.6533,43.7518,50200.0
2008-07-11 14:05:00,53.26,53.43,53.26,53.3,73500.0,43.7354,43.875,43.7354,43.7682,73500.0
2008-07-11 14:10:00,53.33,53.39,53.27,53.39,36100.0,43.7929,43.8422,43.7436,43.8422,36100.0
2008-07-11 14:15:00,53.39,53.41,53.27,53.34,56300.0,43.8422,43.8586,43.7436,43.8011,56300.0
2008-07-11 14:20:00,53.34,53.34,53.08,53.11,61600.0,43.8011,43.8011,43.5876,43.6122,61600.0
2008-07-11 14:25:00,53.11,53.22,53.11,53.14,37300.0,43.6122,43.7026,43.6122,43.6369,37300.0
2008-07-11 14:30:00,53.15,53.17,53.06,53.06,23100.0,43.6451,43.6615,43.5712,43.5712,23100.0
2008-07-11 14:35:00,53.06,53.23,53.05,53.17,27200.0,43.5712,43.7108,43.563,43.6615,27200.0
2008-07-11 14:40:00,53.17,53.3,53.16,53.3,40200.0,43.6615,43.7682,43.6533,43.7682,40200.0
2008-07-11 14:45:00,53.33,53.63,53.27,53.62,44700.0,43.7929,44.0392,43.7436,44.031,44700.0
2008-07-11 14:50:00,53.65,53.83,53.44,53.55,120800.0,44.0557,44.2035,43.8832,43.9735,120800.0
2008-07-11 14:55:00,53.56,53.8,53.49,53.8,60900.0,43.9817,44.1788,43.9243,44.1788,60900.0
2008-07-11 15:00:00,53.82,54.15,53.71,54.15,119700.0,44.1953,44.4662,44.1049,44.4662,119700.0
2008-07-11 15:05:00,54.1,54.1,53.83,53.96,182000.0,44.4252,44.4252,44.2035,44.3102,182000.0
2008-07-11 15:10:00,53.95,53.98,53.53,53.57,173000.0,44.302,44.3266,43.9571,43.99,173000.0
2008-07-11 15:15:00,53.6,53.7,53.55,53.55,59600.0,44.0146,44.0967,43.9735,43.9735,59600.0
2008-07-11 15:20:00,53.52,53.66,53.45,53.53,105500.0,43.9489,44.0639,43.8914,43.9571,105500.0
2008-07-11 15:25:00,53.53,53.71,53.49,53.56,112400.0,43.9571,44.1049,43.9243,43.9817,112400.0
2008-07-11 15:30:00,53.58,53.6,53.3,53.32,106000.0,43.9982,44.0146,43.7682,43.7847,106000.0
2008-07-11 15:35:00,53.33,53.44,53.33,53.4,105100.0,43.7929,43.8832,43.7929,43.8504,105100.0
2008-07-11 15:40:00,53.39,53.4,53.28,53.38,109100.0,43.8422,43.8504,43.7518,43.8339,109100.0
2008-07-11 15:45:00,53.38,53.51,53.35,53.45,69200.0,43.8339,43.9407,43.8093,43.8914,69200.0
2008-07-11 15:50:00,53.47,53.65,53.46,53.61,33600.0,43.9078,44.0557,43.8996,44.0228,33600.0
2008-07-11 15:55:00,53.6,53.64,53.5,53.56,43600.0,44.0146,44.0474,43.9325,43.9817,43600.0
2008-07-14 09:30:00,54.09,54.21,53.97,54.0,194500.0,44.417,44.5155,44.3184,44.3431,194500.0
2008-07-14 09:35:00,54.01,54.12,53.94,54.02,66900.0,44.3513,44.4416,44.2938,44.3595,66900.0
2008-07-14 09:40:00,53.98,54.01,53.85,53.9,82600.0,44.3266,44.3513,44.2199,44.2609,82600.0
2008-07-14 09:45:00,53.88,53.95,53.85,53.91,45900.0,44.2445,44.302,44.2199,44.2692,45900.0
2008-07-14 09:50:00,53.9,53.94,53.81,53.84,51300.0,44.2609,44.2938,44.187,44.2117,51300.0
2008-07-14 09:55:00,53.84,53.86,53.74,53.77,73700.0,44.2117,44.2281,44.1296,44.1542,73700.0
2008-07-14 10:00:00,53.74,53.75,53.65,53.73,25100.0,44.1296,44.1378,44.0557,44.1213,25100.0
2008-07-14 10:05:00,53.73,53.88,53.72,53.85,37100.0,44.1213,44.2445,44.1131,44.2199,37100.0
2008-07-14 10:10:00,53.84,53.89,53.76,53.89,38100.0,44.2117,44.2527,44.146,44.2527,38100.0
2008-07-14 10:15:00,53.9,53.92,53.84,53.91,37200.0,44.2609,44.2774,44.2117,44.2692,37200.0
2008-07-14 10:20:00,53.91,53.93,53.74,53.75,49200.0,44.2692,44.2856,44.1296,44.1378,49200.0
2008-07-14 10:25:00,53.72,53.73,53.56,53.65,36700.0,44.1131,44.1213,43.9817,44.0557,36700.0
2008-07-14 10:30:00,53.65,53.76,53.65,53.68,37800.0,44.0557,44.146,44.0557,44.0803,37800.0
2008-07-14 10:35:00,53.68,53.78,53.66,53.7,46200.0,44.0803,44.1624,44.0639,44.0967,46200.0
2008-07-14 10:40:00,53.72,53.72,53.59,53.61,36200.0,44.1131,44.1131,44.0064,44.0228,36200.0
2008-07-14 10:45:00,53.61,53.61,53.52,53.58,24600.0,44.0228,44.0228,43.9489,43.9982,24600.0
2008-07-14 10:50:00,53.57,53.7,53.54,53.66,35100.0,43.99,44.0967,43.9653,44.0639,35100.0
2008-07-14 10:55:00,53.68,53.81,53.68,53.8,28900.0,44.0803,44.187,44.0803,44.1788,28900.0
2008-07-14 11:00:00,53.78,53.82,53.67,53.71,37500.0,44.1624,44.1953,44.0721,44.1049,37500.0
2008-07-14 11:05:00,53.71,53.73,53.64,53.64,14900.0,44.1049,44.1213,44.0474,44.0474,14900.0
2008-07-14 11:10:00,53.63,53.64,53.5,53.64,30100.0,44.0392,44.0474,43.9325,44.0474,30100.0
2008-07-14 11:15:00,53.65,53.67,53.59,53.64,38700.0,44.0557,44.0721,44.0064,44.0474,38700.0
2008-07-14 11:20:00,53.65,53.65,53.49,53.5,37000.0,44.0557,44.0557,43.9243,43.9325,37000.0
2008-07-14 11:25:00,53.49,53.6,53.49,53.59,27300.0,43.9243,44.0146,43.9243,44.0064,27300.0
2008-07-14 11:30:00,53.57,53.61,53.47,53.49,39500.0,43.99,44.0228,43.9078,43.9243,39500.0
2008-07-14 11:35:00,53.49,53.56,53.49,53.49,23900.0,43.9243,43.9817,43.9243,43.9243,23900.0
2008-07-14 11:40:00,53.5,53.58,53.46,53.56,35600.0,43.9325,43.9982,43.8996,43.9817,35600.0
2008-07-14 11:45:00,53.56,53.6,53.48,53.54,35300.0,43.9817,44.0146,43.9161,43.9653,35300.0
2008-07-14 11:50:00,53.54,53.54,53.34,53.34,32600.0,43.9653,43.9653,43.8011,43.8011,32600.0
2008-07-14 11:55:00,53.34,53.37,53.11,53.33,71700.0,43.8011,43.8257,43.6122,43.7929,71700.0
2008-07-14 12:00:00,53.32,53.39,53.24,53.26,69400.0,43.7847,43.8422,43.719,43.7354,69400.0
2008-07-14 12:05:00,53.24,53.28,53.2,53.25,51100.0,43.719,43.7518,43.6861,43.7272,51100.0
2008-07-14 12:10:00,53.25,53.28,53.19,53.21,27400.0,43.7272,43.7518,43.6779,43.6943,27400.0
2008-07-14 12:15:00,53.22,53.36,53.22,53.35,127700.0,43.7026,43.8175,43.7026,43.8093,127700.0
2008-07-14 12:20:00,53.34,53.34,53.27,53.27,27500.0,43.8011,43.8011,43.7436,43.7436,27500.0
2008-07-14 12:25:00,53.28,53.31,53.22,53.28,33900.0,43.7518,43.7765,43.7026,43.7518,33900.0
2008-07-14 12:30:00,53.27,53.32,53.2,53.22,35600.0,43.7436,43.7847,43.6861,43.7026,35600.0
2008-07-14 12:35:00,53.22,53.23,53.12,53.21,30300.0,43.7026,43.7108,43.6204,43.6943,30300.0
2008-07-14 12:40:00,53.23,53.26,53.21,53.24,24100.0,43.7108,43.7354,43.6943,43.719,24100.0
2008-07-14 12:45:00,53.23,53.29,53.21,53.26,25300.0,43.7108,43.76,43.6943,43.7354,25300.0
2008-07-14 12:50:00,53.27,53.37,53.27,53.37,47500.0,43.7436,43.8257,43.7436,43.8257,47500.0
2008-07-14 12:55:00,53.37,53.38,53.26,53.28,51100.0,43.8257,43.8339,43.7354,43.7518,51100.0
2008-07-14 13:00:00,53.28,53.28,53.17,53.22,46300.0,43.7518,43.7518,43.6615,43.7026,46300.0
2008-07-14 13:05:00,53.24,53.24,53.12,53.18,36000.0,43.719,43.719,43.6204,43.6697,36000.0
2008-07-14 13:10:00,53.16,53.23,53.1,53.22,77200.0,43.6533,43.7108,43.604,43.7026,77200.0
2008-07-14 13:15:00,53.21,53.23,53.19,53.21,27800.0,43.6943,43.7108,43.6779,43.6943,27800.0
2008-07-14 13:20:00,53.23,53.27,53.19,53.22,40400.0,43.7108,43.7436,43.6779,43.7026,40400.0
2008-07-14 13:25:00,53.24,53.24,53.18,53.22,19900.0,43.719,43.719,43.6697,43.7026,19900.0
2008-07-14 13:30:00,53.25,53.25,53.16,53.22,37200.0,43.7272,43.7272,43.6533,43.7026,37200.0
2008-07-14 13:35:00,53.2,53.31,53.18,53.31,24300.0,43.6861,43.7765,43.6697,43.7765,24300.0
2008-07-14 13:40:00,53.33,53.38,53.25,53.36,21400.0,43.7929,43.8339,43.7272,43.8175,21400.0
2008-07-14 13:45:00,53.35,53.47,53.34,53.43,59900.0,43.8093,43.9078,43.8011,43.875,59900.0
2008-07-14 13:50:00,53.44,53.44,53.35,53.35,21300.0,43.8832,43.8832,43.8093,43.8093,21300.0
2008-07-14 13:55:00,53.35,53.41,53.29,53.4,31800.0,43.8093,43.8586,43.76,43.8504,31800.0
2008-07-14 14:00:00,53.39,53.39,53.35,53.38,16700.0,43.8422,43.8422,43.8093,43.8339,16700.0
2008-07-14 14:05:00,53.38,53.49,53.37,53.44,48500.0,43.8339,43.9243,43.8257,43.8832,48500.0
2008-07-14 14:10:00,53.43,53.47,53.36,53.36,31600.0,43.875,43.9078,43.8175,43.8175,31600.0
2008-07-14 14:15:00,53.34,53.44,53.34,53.41,33300.0,43.8011,43.8832,43.8011,43.8586,33300.0
2008-07-14 14:20:00,53.4,53.43,53.38,53.39,27900.0,43.8504,43.875,43.8339,43.8422,27900.0
2008-07-14 14:25:00,53.4,53.47,53.38,53.42,39400.0,43.8504,43.9078,43.8339,43.8668,39400.0
2008-07-14 14:30:00,53.45,53.51,53.44,53.5,11600.0,43.8914,43.9407,43.8832,43.9325,11600.0
2008-07-14 14:35:00,53.51,53.52,53.44,53.48,41600.0,43.9407,43.9489,43.8832,43.9161,41600.0
2008-07-14 14:40:00,53.48,53.48,53.35,53.38,66100.0,43.9161,43.9161,43.8093,43.8339,66100.0
2008-07-14 14:45:00,53.37,53.38,53.28,53.33,31300.0,43.8257,43.8339,43.7518,43.7929,31300.0
2008-07-14 14:50:00,53.31,53.31,53.23,53.28,50900.0,43.7765,43.7765,43.7108,43.7518,50900.0
2008-07-14 14:55:00,53.27,53.32,53.27,53.28,21400.0,43.7436,43.7847,43.7436,43.7518,21400.0
2008-07-14 15:00:00,53.29,53.35,53.28,53.29,21000.0,43.76,43.8093,43.7518,43.76,21000.0
2008-07-14 15:05:00,53.28,53.28,53.16,53.18,50900.0,43.7518,43.7518,43.6533,43.6697,50900.0
2008-07-14 15:10:00,53.2,53.26,53.2,53.24,35400.0,43.6861,43.7354,43.6861,43.719,35400.0
2008-07-14 15:15:00,53.25,53.3,53.22,53.26,72800.0,43.7272,43.7682,43.7026,43.7354,72800.0
2008-07-14 15:20:00,53.27,53.49,53.22,53.39,121800.0,43.7436,43.9243,43.7026,43.8422,121800.0
2008-07-14 15:25:00,53.4,53.56,53.4,53.49,84400.0,43.8504,43.9817,43.8504,43.9243,84400.0
2008-07-14 15:30:00,53.49,53.67,53.49,53.64,105900.0,43.9243,44.0721,43.9243,44.0474,105900.0
2008-07-14 15:35:00,53.64,53.69,53.58,53.62,63700.0,44.0474,44.0885,43.9982,44.031,63700.0
2008-07-14 15:40:00,53.61,53.61,53.43,53.5,97800.0,44.0228,44.0228,43.875,43.9325,97800.0
2008-07-14 15:45:00,53.49,53.58,53.46,53.55,71700.0,43.9243,43.9982,43.8996,43.9735,71700.0
2008-07-14 15:50:00,53.55,53.56,53.34,53.35,59500.0,43.9735,43.9817,43.8011,43.8093,59500.0
2008-07-14 15:55:00,53.34,53.36,53.28,53.28,46500.0,43.8011,43.8175,43.7518,43.7518,46500.0
2008-07-15 09:30:00,52.71,53.0,52.71,52.92,93000.0,43.2838,43.5219,43.2838,43.4562,93000.0
2008-07-15 09:35:00,52.92,52.92,52.82,52.85,83400.0,43.4562,43.4562,43.3741,43.3987,83400.0
2008-07-15 09:40:00,52.84,52.92,52.83,52.92,55300.0,43.3905,43.4562,43.3823,43.4562,55300.0
2008-07-15 09:45:00,52.92,52.98,52.87,52.87,53500.0,43.4562,43.5055,43.4151,43.4151,53500.0
2008-07-15 09:50:00,52.88,52.88,52.69,52.69,47400.0,43.4234,43.4234,43.2673,43.2673,47400.0
2008-07-15 09:55:00,52.68,52.71,52.62,52.68,77300.0,43.2591,43.2838,43.2099,43.2591,77300.0
2008-07-15 10:00:00,52.68,52.7,52.36,52.42,154000.0,43.2591,43.2755,42.9963,43.0456,154000.0
2008-07-15 10:05:00,52.41,52.43,52.21,52.35,99200.0,43.0374,43.0538,42.8732,42.9881,99200.0
2008-07-15 10:10:00,52.35,52.47,52.31,52.47,92700.0,42.9881,43.0867,42.9553,43.0867,92700.0
2008-07-15 10:15:00,52.47,52.51,52.4,52.5,43400.0,43.0867,43.1195,43.0292,43.1113,43400.0
2008-07-15 10:20:00,52.51,52.56,52.45,52.54,67200.0,43.1195,43.1606,43.0703,43.1442,67200.0
2008-07-15 10:25:00,52.55,52.55,52.44,52.46,62200.0,43.1524,43.1524,43.062,43.0785,62200.0
2008-07-15 10:30:00,52.45,52.49,52.35,52.37,45000.0,43.0703,43.1031,42.9881,43.0046,45000.0
2008-07-15 10:35:00,52.35,52.42,52.35,52.42,25800.0,42.9881,43.0456,42.9881,43.0456,25800.0
2008-07-15 10:40:00,52.42,52.52,52.42,52.52,62200.0,43.0456,43.1277,43.0456,43.1277,62200.0
2008-07-15 10:45:00,52.52,52.52,52.43,52.52,27500.0,43.1277,43.1277,43.0538,43.1277,27500.0
2008-07-15 10:50:00,52.53,52.65,52.5,52.61,37600.0,43.1359,43.2345,43.1113,43.2016,37600.0
2008-07-15 10:55:00,52.61,52.62,52.55,52.57,22800.0,43.2016,43.2099,43.1524,43.1688,22800.0
2008-07-15 11:00:00,52.59,52.78,52.59,52.75,48500.0,43.1852,43.3412,43.1852,43.3166,48500.0
2008-07-15 11:05:00,52.77,53.08,52.77,52.91,93700.0,43.333,43.5876,43.333,43.448,93700.0
2008-07-15 11:10:00,52.9,52.9,52.8,52.89,90600.0,43.4398,43.4398,43.3577,43.4316,90600.0
2008-07-15 11:15:00,52.89,52.94,52.84,52.94,40100.0,43.4316,43.4726,43.3905,43.4726,40100.0
2008-07-15 11:20:00,52.95,52.96,52.83,52.84,54000.0,43.4808,43.489,43.3823,43.3905,54000.0
2008-07-15 11:25:00,52.87,52.92,52.72,52.73,73600.0,43.4151,43.4562,43.292,43.3002,73600.0
2008-07-15 11:30:00,52.75,52.79,52.64,52.65,72600.0,43.3166,43.3494,43.2263,43.2345,72600.0
2008-07-15 11:35:00,52.67,52.76,52.66,52.67,82800.0,43.2509,43.3248,43.2427,43.2509,82800.0
2008-07-15 11:40:00,52.66,52.71,52.62,52.64,72200.0,43.2427,43.2838,43.2099,43.2263,72200.0
2008-07-15 11:45:00,52.64,52.66,52.58,52.65,44100.0,43.2263,43.2427,43.177,43.2345,44100.0
2008-07-15 11:50:00,52.65,52.82,52.64,52.81,43100.0,43.2345,43.3741,43.2263,43.3659,43100.0
2008-07-15 11:55:00,52.83,52.99,52.82,52.9,83300.0,43.3823,43.5137,43.3741,43.4398,83300.0
2008-07-15 12:00:00,52.9,52.99,52.83,52.98,95500.0,43.4398,43.5137,43.3823,43.5055,95500.0
2008-07-15 12:05:00,52.98,53.07,52.87,52.88,85300.0,43.5055,43.5794,43.4151,43.4234,85300.0
2008-07-15 12:10:00,52.88,52.93,52.83,52.93,192900.0,43.4234,43.4644,43.3823,43.4644,192900.0
2008-07-15 12:15:00,52.93,52.99,52.84,52.98,56400.0,43.4644,43.5137,43.3905,43.5055,56400.0
2008-07-15 12:20:00,53.01,53.07,52.97,52.98,57300.0,43.5301,43.5794,43.4973,43.5055,57300.0
2008-07-15 12:25:00,52.98,53.06,52.92,53.04,38900.0,43.5055,43.5712,43.4562,43.5547,38900.0
2008-07-15 12:30:00,53.03,53.23,53.01,53.2,72100.0,43.5465,43.7108,43.5301,43.6861,72100.0
2008-07-15 12:35:00,53.18,53.19,53.1,53.16,54200.0,43.6697,43.6779,43.604,43.6533,54200.0
2008-07-15 12:40:00,53.17,53.26,53.17,53.2,68200.0,43.6615,43.7354,43.6615,43.6861,68200.0
2008-07-15 12:45:00,53.2,53.21,53.06,53.06,36000.0,43.6861,43.6943,43.5712,43.5712,36000.0
2008-07-15 12:50:00,53.06,53.16,53.06,53.08,40900.0,43.5712,43.6533,43.5712,43.5876,40900.0
2008-07-15 12:55:00,53.08,53.23,53.07,53.22,46000.0,43.5876,43.7108,43.5794,43.7026,46000.0
2008-07-15 13:00:00,53.22,53.4,53.18,53.28,89800.0,43.7026,43.8504,43.6697,43.7518,89800.0
2008-07-15 13:05:00,53.27,53.36,53.25,53.3,47400.0,43.7436,43.8175,43.7272,43.7682,47400.0
2008-07-15 13:10:00,53.33,53.41,53.26,53.29,78800.0,43.7929,43.8586,43.7354,43.76,78800.0
2008-07-15 13:15:00,53.29,53.29,53.17,53.2,49700.0,43.76,43.76,43.6615,43.6861,49700.0
2008-07-15 13:20:00,53.21,53.23,53.1,53.16,60400.0,43.6943,43.7108,43.604,43.6533,60400.0
2008-07-15 13:25:00,53.14,53.14,53.05,53.12,27500.0,43.6369,43.6369,43.563,43.6204,27500.0
2008-07-15 13:30:00,53.12,53.21,53.03,53.16,64500.0,43.6204,43.6943,43.5465,43.6533,64500.0
2008-07-15 13:35:00,53.14,53.14,53.04,53.05,44200.0,43.6369,43.6369,43.5547,43.563,44200.0
2008-07-15 13:40:00,53.05,53.22,53.04,53.22,42500.0,43.563,43.7026,43.5547,43.7026,42500.0
2008-07-15 13:45:00,53.21,53.28,53.13,53.27,36300.0,43.6943,43.7518,43.6286,43.7436,36300.0
2008-07-15 13:50:00,53.28,53.3,53.24,53.29,36900.0,43.7518,43.7682,43.719,43.76,36900.0
2008-07-15 13:55:00,53.3,53.32,53.2,53.21,25900.0,43.7682,43.7847,43.6861,43.6943,25900.0
2008-07-15 14:00:00,53.22,53.27,53.1,53.14,40600.0,43.7026,43.7436,43.604,43.6369,40600.0
2008-07-15 14:05:00,53.17,53.17,53.06,53.09,40800.0,43.6615,43.6615,43.5712,43.5958,40800.0
2008-07-15 14:10:00,53.1,53.15,53.07,53.09,36300.0,43.604,43.6451,43.5794,43.5958,36300.0
2008-07-15 14:15:00,53.09,53.32,53.08,53.28,67300.0,43.5958,43.7847,43.5876,43.7518,67300.0
2008-07-15 14:20:00,53.27,53.31,53.16,53.22,64000.0,43.7436,43.7765,43.6533,43.7026,64000.0
2008-07-15 14:25:00,53.23,53.31,53.18,53.26,52400.0,43.7108,43.7765,43.6697,43.7354,52400.0
2008-07-15 14:30:00,53.28,53.42,53.27,53.34,51100.0,43.7518,43.8668,43.7436,43.8011,51100.0
2008-07-15 14:35:00,53.33,53.35,53.28,53.32,33100.0,43.7929,43.8093,43.7518,43.7847,33100.0
2008-07-15 14:40:00,53.33,53.34,53.24,53.3,39600.0,43.7929,43.8011,43.719,43.7682,39600.0
2008-07-15 14:45:00,53.3,53.37,53.27,53.37,24400.0,43.7682,43.8257,43.7436,43.8257,24400.0
2008-07-15 14:50:00,53.36,53.37,53.29,53.36,55800.0,43.8175,43.8257,43.76,43.8175,55800.0
2008-07-15 14:55:00,53.38,53.46,53.37,53.39,39600.0,43.8339,43.8996,43.8257,43.8422,39600.0
2008-07-15 15:00:00,53.41,53.59,53.38,53.53,68300.0,43.8586,44.0064,43.8339,43.9571,68300.0
2008-07-15 15:05:00,53.53,53.63,53.5,53.61,62500.0,43.9571,44.0392,43.9325,44.0228,62500.0
2008-07-15 15:10:00,53.61,53.66,53.48,53.53,79700.0,44.0228,44.0639,43.9161,43.9571,79700.0
2008-07-15 15:15:00,53.53,53.56,53.47,53.56,110000.0,43.9571,43.9817,43.9078,43.9817,110000.0
2008-07-15 15:20:00,53.55,53.55,53.44,53.45,61700.0,43.9735,43.9735,43.8832,43.8914,61700.0
2008-07-15 15:25:00,53.45,53.45,53.3,53.3,81800.0,43.8914,43.8914,43.7682,43.7682,81800.0
2008-07-15 15:30:00,53.31,53.4,53.21,53.26,69700.0,43.7765,43.8504,43.6943,43.7354,69700.0
2008-07-15 15:35:00,53.25,53.33,53.18,53.24,104500.0,43.7272,43.7929,43.6697,43.719,104500.0
2008-07-15 15:40:00,53.26,53.28,53.06,53.1,107300.0,43.7354,43.7518,43.5712,43.604,107300.0
2008-07-15 15:45:00,53.16,53.19,53.04,53.07,115900.0,43.6533,43.6779,43.5547,43.5794,115900.0
2008-07-15 15:50:00,53.08,53.15,53.07,53.08,90900.0,43.5876,43.6451,43.5794,43.5876,90900.0
2008-07-15 15:55:00,53.08,53.08,52.95,52.97,54600.0,43.5876,43.5876,43.4808,43.4973,54600.0
2008-07-15 16:00:00,52.97,52.99,52.97,52.97,4800.0,43.4973,43.5137,43.4973,43.4973,4800.0
2008-07-15 16:05:00,52.97,52.97,52.97,52.97,0.0,43.4973,43.4973,43.4973,43.4973,0.0
2008-07-15 16:10:00,52.99,52.99,52.9,52.9,300.0,43.5137,43.5137,43.4398,43.4398,300.0
2008-07-16 09:30:00,52.9,53.09,52.84,53.07,57600.0,43.4398,43.5958,43.3905,43.5794,57600.0
2008-07-16 09:35:00,53.06,53.08,52.9,52.93,37600.0,43.5712,43.5876,43.4398,43.4644,37600.0
2008-07-16 09:40:00,52.92,52.94,52.81,52.81,33400.0,43.4562,43.4726,43.3659,43.3659,33400.0
2008-07-16 09:45:00,52.8,52.81,52.67,52.71,34600.0,43.3577,43.3659,43.2509,43.2838,34600.0
2008-07-16 09:50:00,52.71,52.93,52.69,52.92,47600.0,43.2838,43.4644,43.2673,43.4562,47600.0
2008-07-16 09:55:00,52.94,53.13,52.94,53.12,39700.0,43.4726,43.6286,43.4726,43.6204,39700.0
2008-07-16 10:00:00,53.09,53.15,53.04,53.07,70200.0,43.5958,43.6451,43.5547,43.5794,70200.0
2008-07-16 10:05:00,53.06,53.08,52.94,53.0,62400.0,43.5712,43.5876,43.4726,43.5219,62400.0
2008-07-16 10:10:00,52.96,53.0,52.91,52.94,29900.0,43.489,43.5219,43.448,43.4726,29900.0
2008-07-16 10:15:00,52.92,52.97,52.82,52.84,62600.0,43.4562,43.4973,43.3741,43.3905,62600.0
2008-07-16 10:20:00,52.83,52.91,52.79,52.9,51700.0,43.3823,43.448,43.3494,43.4398,51700.0
2008-07-16 10:25:00,52.9,53.0,52.9,52.96,20500.0,43.4398,43.5219,43.4398,43.489,20500.0
2008-07-16 10:30:00,52.99,53.01,52.94,52.95,49800.0,43.5137,43.5301,43.4726,43.4808,49800.0
2008-07-16 10:35:00,52.96,53.23,52.96,53.23,90200.0,43.489,43.7108,43.489,43.7108,90200.0
2008-07-16 10:40:00,53.23,53.27,53.16,53.2,58100.0,43.7108,43.7436,43.6533,43.6861,58100.0
2008-07-16 10:45:00,53.22,53.29,53.13,53.15,28600.0,43.7026,43.76,43.6286,43.6451,28600.0
2008-07-16 10:50:00,53.14,53.19,53.1,53.12,26900.0,43.6369,43.6779,43.604,43.6204,26900.0
2008-07-16 10:55:00,53.11,53.17,53.1,53.15,48300.0,43.6122,43.6615,43.604,43.6451,48300.0
2008-07-16 11:00:00,53.17,53.29,53.17,53.29,36400.0,43.6615,43.76,43.6615,43.76,36400.0
2008-07-16 11:05:00,53.28,53.32,53.24,53.25,36800.0,43.7518,43.7847,43.719,43.7272,36800.0
2008-07-16 11:10:00,53.26,53.29,53.24,53.29,20500.0,43.7354,43.76,43.719,43.76,20500.0
2008-07-16 11:15:00,53.29,53.32,53.22,53.23,30700.0,43.76,43.7847,43.7026,43.7108,30700.0
2008-07-16 11:20:00,53.22,53.22,53.04,53.08,43800.0,43.7026,43.7026,43.5547,43.5876,43800.0
2008-07-16 11:25:00,53.06,53.17,53.06,53.13,39600.0,43.5712,43.6615,43.5712,43.6286,39600.0
2008-07-16 11:30:00,53.13,53.18,53.13,53.16,29800.0,43.6286,43.6697,43.6286,43.6533,29800.0
2008-07-16 11:35:00,53.17,53.19,53.1,53.1,23900.0,43.6615,43.6779,43.604,43.604,23900.0
2008-07-16 11:40:00,53.11,53.14,53.04,53.05,31900.0,43.6122,43.6369,43.5547,43.563,31900.0
2008-07-16 11:45:00,53.03,53.14,53.03,53.13,167300.0,43.5465,43.6369,43.5465,43.6286,167300.0
2008-07-16 11:50:00,53.12,53.21,53.12,53.15,49800.0,43.6204,43.6943,43.6204,43.6451,49800.0
2008-07-16 11:55:00,53.16,53.21,53.15,53.15,37700.0,43.6533,43.6943,43.6451,43.6451,37700.0
2008-07-16 12:00:00,53.15,53.17,53.11,53.17,35000.0,43.6451,43.6615,43.6122,43.6615,35000.0
2008-07-16 12:05:00,53.19,53.22,53.13,53.14,21700.0,43.6779,43.7026,43.6286,43.6369,21700.0
2008-07-16 12:10:00,53.14,53.26,53.12,53.26,68100.0,43.6369,43.7354,43.6204,43.7354,68100.0
2008-07-16 12:15:00,53.26,53.26,53.19,53.21,17500.0,43.7354,43.7354,43.6779,43.6943,17500.0
2008-07-16 12:20:00,53.21,53.25,53.12,53.23,31100.0,43.6943,43.7272,43.6204,43.7108,31100.0
2008-07-16 12:25:00,53.23,53.32,53.2,53.3,60000.0,43.7108,43.7847,43.6861,43.7682,60000.0
2008-07-16 12:30:00,53.29,53.33,53.29,53.32,24000.0,43.76,43.7929,43.76,43.7847,24000.0
2008-07-16 12:35:00,53.31,53.34,53.22,53.25,29100.0,43.7765,43.8011,43.7026,43.7272,29100.0
2008-07-16 12:40:00,53.25,53.31,53.24,53.31,26500.0,43.7272,43.7765,43.719,43.7765,26500.0
2008-07-16 12:45:00,53.31,53.33,53.26,53.29,37300.0,43.7765,43.7929,43.7354,43.76,37300.0
2008-07-16 12:50:00,53.29,53.36,53.28,53.34,28000.0,43.76,43.8175,43.7518,43.8011,28000.0
2008-07-16 12:55:00,53.34,53.38,53.31,53.37,28100.0,43.8011,43.8339,43.7765,43.8257,28100.0
2008-07-16 13:00:00,53.36,53.49,53.34,53.49,36400.0,43.8175,43.9243,43.8011,43.9243,36400.0
2008-07-16 13:05:00,53.49,53.49,53.46,53.47,34800.0,43.9243,43.9243,43.8996,43.9078,34800.0
2008-07-16 13:10:00,53.47,53.47,53.35,53.4,39900.0,43.9078,43.9078,43.8093,43.8504,39900.0
2008-07-16 13:15:00,53.4,53.45,53.39,53.4,31900.0,43.8504,43.8914,43.8422,43.8504,31900.0
2008-07-16 13:20:00,53.39,53.54,53.39,53.51,31900.0,43.8422,43.9653,43.8422,43.9407,31900.0
2008-07-16 13:25:00,53.51,53.52,53.48,53.49,20700.0,43.9407,43.9489,43.9161,43.9243,20700.0
2008-07-16 13:30:00,53.49,53.51,53.44,53.44,17000.0,43.9243,43.9407,43.8832,43.8832,17000.0
2008-07-16 13:35:00,53.45,53.46,53.38,53.41,27000.0,43.8914,43.8996,43.8339,43.8586,27000.0
2008-07-16 13:40:00,53.41,53.43,53.38,53.42,18200.0,43.8586,43.875,43.8339,43.8668,18200.0
2008-07-16 13:45:00,53.43,53.45,53.35,53.35,19700.0,43.875,43.8914,43.8093,43.8093,19700.0
2008-07-16 13:50:00,53.35,53.39,53.33,53.39,14800.0,43.8093,43.8422,43.7929,43.8422,14800.0
2008-07-16 13:55:00,53.4,53.46,53.4,53.45,16300.0,43.8504,43.8996,43.8504,43.8914,16300.0
2008-07-16 14:00:00,53.44,53.52,53.31,53.41,91800.0,43.8832,43.9489,43.7765,43.8586,91800.0
2008-07-16 14:05:00,53.44,53.44,53.26,53.35,56400.0,43.8832,43.8832,43.7354,43.8093,56400.0
2008-07-16 14:10:00,53.38,53.5,53.37,53.48,37200.0,43.8339,43.9325,43.8257,43.9161,37200.0
2008-07-16 14:15:00,53.48,53.58,53.47,53.53,49900.0,43.9161,43.9982,43.9078,43.9571,49900.0
2008-07-16 14:20:00,53.53,53.64,53.53,53.63,53900.0,43.9571,44.0474,43.9571,44.0392,53900.0
2008-07-16 14:25:00,53.62,53.66,53.55,53.56,24900.0,44.031,44.0639,43.9735,43.9817,24900.0
2008-07-16 14:30:00,53.56,53.61,53.54,53.58,25000.0,43.9817,44.0228,43.9653,43.9982,25000.0
2008-07-16 14:35:00,53.59,53.69,53.57,53.65,47000.0,44.0064,44.0885,43.99,44.0557,47000.0
2008-07-16 14:40:00,53.66,53.68,53.6,53.6,19300.0,44.0639,44.0803,44.0146,44.0146,19300.0
2008-07-16 14:45:00,53.59,53.65,53.51,53.61,62500.0,44.0064,44.0557,43.9407,44.0228,62500.0
2008-07-16 14:50:00,53.61,53.65,53.58,53.64,27700.0,44.0228,44.0557,43.9982,44.0474,27700.0
2008-07-16 14:55:00,53.64,53.69,53.59,53.63,30400.0,44.0474,44.0885,44.0064,44.0392,30400.0
2008-07-16 15:00:00,53.64,53.73,53.61,53.7,31800.0,44.0474,44.1213,44.0228,44.0967,31800.0
2008-07-16 15:05:00,53.69,53.7,53.63,53.64,26400.0,44.0885,44.0967,44.0392,44.0474,26400.0
2008-07-16 15:10:00,53.64,53.66,53.58,53.65,23500.0,44.0474,44.0639,43.9982,44.0557,23500.0
2008-07-16 15:15:00,53.65,53.69,53.63,53.65,22200.0,44.0557,44.0885,44.0392,44.0557,22200.0
2008-07-16 15:20:00,53.65,53.73,53.65,53.71,18300.0,44.0557,44.1213,44.0557,44.1049,18300.0
2008-07-16 15:25:00,53.72,53.77,53.71,53.75,34400.0,44.1131,44.1542,44.1049,44.1378,34400.0
2008-07-16 15:30:00,53.74,53.75,53.64,53.7,41500.0,44.1296,44.1378,44.0474,44.0967,41500.0
2008-07-16 15:35:00,53.73,53.81,53.68,53.81,27900.0,44.1213,44.187,44.0803,44.187,27900.0
2008-07-16 15:40:00,53.81,53.81,53.72,53.72,29900.0,44.187,44.187,44.1131,44.1131,29900.0
2008-07-16 15:45:00,53.74,53.79,53.72,53.75,81700.0,44.1296,44.1706,44.1131,44.1378,81700.0
2008-07-16 15:50:00,53.77,53.8,53.77,53.78,26600.0,44.1542,44.1788,44.1542,44.1624,26600.0
2008-07-16 15:55:00,53.78,53.9,53.78,53.84,57500.0,44.1624,44.2609,44.1624,44.2117,57500.0
2008-07-16 16:00:00,53.83,53.95,53.43,53.43,293800.0,44.2035,44.302,43.875,43.875,293800.0
2008-07-16 16:05:00,53.32,53.32,53.32,53.32,300.0,43.7847,43.7847,43.7847,43.7847,300.0
2008-07-16 16:10:00,53.32,53.32,53.32,53.32,0.0,43.7847,43.7847,43.7847,43.7847,0.0
2008-07-17 09:30:00,53.83,54.09,53.83,54.06,78200.0,44.2035,44.417,44.2035,44.3923,78200.0
2008-07-17 09:35:00,54.05,54.1,53.98,53.98,72500.0,44.3841,44.4252,44.3266,44.3266,72500.0
2008-07-17 09:40:00,53.97,54.08,53.97,54.06,41900.0,44.3184,44.4088,44.3184,44.3923,41900.0
2008-07-17 09:45:00,54.08,54.09,53.97,53.99,45800.0,44.4088,44.417,44.3184,44.3349,45800.0
2008-07-17 09:50:00,54.0,54.05,53.97,54.04,54000.0,44.3431,44.3841,44.3184,44.3759,54000.0
2008-07-17 09:55:00,54.02,54.03,53.89,53.9,43300.0,44.3595,44.3677,44.2527,44.2609,43300.0
2008-07-17 10:00:00,53.9,54.02,53.88,53.98,62000.0,44.2609,44.3595,44.2445,44.3266,62000.0
2008-07-17 10:05:00,53.98,53.98,53.78,53.84,68300.0,44.3266,44.3266,44.1624,44.2117,68300.0
2008-07-17 10:10:00,53.83,53.86,53.77,53.79,80100.0,44.2035,44.2281,44.1542,44.1706,80100.0
2008-07-17 10:15:00,53.8,53.95,53.78,53.94,49400.0,44.1788,44.302,44.1624,44.2938,49400.0
2008-07-17 10:20:00,53.95,53.97,53.91,53.94,53300.0,44.302,44.3184,44.2692,44.2938,53300.0
2008-07-17 10:25:00,53.94,53.96,53.86,53.88,84700.0,44.2938,44.3102,44.2281,44.2445,84700.0
2008-07-17 10:30:00,53.89,53.9,53.82,53.89,61400.0,44.2527,44.2609,44.1953,44.2527,61400.0
2008-07-17 10:35:00,53.91,53.95,53.83,53.83,55300.0,44.2692,44.302,44.2035,44.2035,55300.0
2008-07-17 10:40:00,53.83,53.86,53.72,53.78,59400.0,44.2035,44.2281,44.1131,44.1624,59400.0
2008-07-17 10:45:00,53.78,53.88,53.78,53.88,79900.0,44.1624,44.2445,44.1624,44.2445,79900.0
2008-07-17 10:50:00,53.87,53.87,53.73,53.78,72300.0,44.2363,44.2363,44.1213,44.1624,72300.0
2008-07-17 10:55:00,53.78,53.84,53.75,53.8,76200.0,44.1624,44.2117,44.1378,44.1788,76200.0
2008-07-17 11:00:00,53.82,53.86,53.69,53.71,49300.0,44.1953,44.2281,44.0885,44.1049,49300.0
2008-07-17 11:05:00,53.71,53.71,53.65,53.68,54600.0,44.1049,44.1049,44.0557,44.0803,54600.0
2008-07-17 11:10:00,53.68,53.74,53.58,53.71,102100.0,44.0803,44.1296,43.9982,44.1049,102100.0
2008-07-17 11:15:00,53.7,53.73,53.64,53.64,50900.0,44.0967,44.1213,44.0474,44.0474,50900.0
2008-07-17 11:20:00,53.66,53.78,53.64,53.78,72400.0,44.0639,44.1624,44.0474,44.1624,72400.0
2008-07-17 11:25:00,53.77,53.88,53.75,53.83,58000.0,44.1542,44.2445,44.1378,44.2035,58000.0
2008-07-17 11:30:00,53.83,53.87,53.81,53.83,58500.0,44.2035,44.2363,44.187,44.2035,58500.0
2008-07-17 11:35:00,53.83,53.92,53.82,53.91,49000.0,44.2035,44.2774,44.1953,44.2692,49000.0
2008-07-17 11:40:00,53.91,53.98,53.91,53.97,30000.0,44.2692,44.3266,44.2692,44.3184,30000.0
2008-07-17 11:45:00,53.97,53.98,53.89,53.89,40800.0,44.3184,44.3266,44.2527,44.2527,40800.0
2008-07-17 11:50:00,53.9,53.93,53.88,53.92,50500.0,44.2609,44.2856,44.2445,44.2774,50500.0
2008-07-17 11:55:00,53.92,53.93,53.85,53.88,60800.0,44.2774,44.2856,44.2199,44.2445,60800.0
2008-07-17 12:00:00,53.88,53.88,53.79,53.8,29100.0,44.2445,44.2445,44.1706,44.1788,29100.0
2008-07-17 12:05:00,53.81,53.86,53.8,53.8,42300.0,44.187,44.2281,44.1788,44.1788,42300.0
2008-07-17 12:10:00,53.81,53.84,53.79,53.83,28400.0,44.187,44.2117,44.1706,44.2035,28400.0
2008-07-17 12:15:00,53.82,53.83,53.76,53.83,15400.0,44.1953,44.2035,44.146,44.2035,15400.0
2008-07-17 12:20:00,53.82,53.88,53.82,53.83,29400.0,44.1953,44.2445,44.1953,44.2035,29400.0
2008-07-17 12:25:00,53.82,53.84,53.8,53.83,16100.0,44.1953,44.2117,44.1788,44.2035,16100.0
2008-07-17 12:30:00,53.82,53.84,53.76,53.76,28500.0,44.1953,44.2117,44.146,44.146,28500.0
2008-07-17 12:35:00,53.76,53.77,53.68,53.68,28200.0,44.146,44.1542,44.0803,44.0803,28200.0
2008-07-17 12:40:00,53.68,53.75,53.68,53.7,37400.0,44.0803,44.1378,44.0803,44.0967,37400.0
2008-07-17 12:45:00,53.71,53.8,53.71,53.79,20200.0,44.1049,44.1788,44.1049,44.1706,20200.0
2008-07-17 12:50:00,53.78,53.85,53.78,53.79,36100.0,44.1624,44.2199,44.1624,44.1706,36100.0
2008-07-17 12:55:00,53.78,53.84,53.77,53.78,35200.0,44.1624,44.2117,44.1542,44.1624,35200.0
2008-07-17 13:00:00,53.79,53.81,53.75,53.79,55800.0,44.1706,44.187,44.1378,44.1706,55800.0
2008-07-17 13:05:00,53.8,53.85,53.79,53.83,38800.0,44.1788,44.2199,44.1706,44.2035,38800.0
2008-07-17 13:10:00,53.84,53.96,53.79,53.96,53300.0,44.2117,44.3102,44.1706,44.3102,53300.0
2008-07-17 13:15:00,53.96,54.12,53.95,54.11,58400.0,44.3102,44.4416,44.302,44.4334,58400.0
2008-07-17 13:20:00,54.11,54.11,54.03,54.08,34700.0,44.4334,44.4334,44.3677,44.4088,34700.0
2008-07-17 13:25:00,54.08,54.08,54.02,54.06,42700.0,44.4088,44.4088,44.3595,44.3923,42700.0
2008-07-17 13:30:00,54.06,54.12,54.06,54.1,51900.0,44.3923,44.4416,44.3923,44.4252,51900.0
2008-07-17 13:35:00,54.12,54.22,54.1,54.2,64200.0,44.4416,44.5237,44.4252,44.5073,64200.0
2008-07-17 13:40:00,54.21,54.28,54.19,54.2,64600.0,44.5155,44.573,44.4991,44.5073,64600.0
2008-07-17 13:45:00,54.21,54.23,54.16,54.23,47200.0,44.5155,44.5319,44.4744,44.5319,47200.0
2008-07-17 13:50:00,54.24,54.26,54.19,54.19,38500.0,44.5401,44.5566,44.4991,44.4991,38500.0
2008-07-17 13:55:00,54.19,54.23,54.18,54.2,21100.0,44.4991,44.5319,44.4909,44.5073,21100.0
2008-07-17 14:00:00,54.2,54.22,54.18,54.22,29000.0,44.5073,44.5237,44.4909,44.5237,29000.0
2008-07-17 14:05:00,54.23,54.26,54.2,54.2,30800.0,44.5319,44.5566,44.5073,44.5073,30800.0
2008-07-17 14:10:00,54.21,54.26,54.18,54.2,40800.0,44.5155,44.5566,44.4909,44.5073,40800.0
2008-07-17 14:15:00,54.2,54.21,54.17,54.2,34200.0,44.5073,44.5155,44.4827,44.5073,34200.0
2008-07-17 14:20:00,54.2,54.24,54.17,54.17,29700.0,44.5073,44.5401,44.4827,44.4827,29700.0
2008-07-17 14:25:00,54.16,54.26,54.16,54.22,28300.0,44.4744,44.5566,44.4744,44.5237,28300.0
2008-07-17 14:30:00,54.22,54.22,54.11,54.12,24500.0,44.5237,44.5237,44.4334,44.4416,24500.0
2008-07-17 14:35:00,54.1,54.11,54.06,54.08,26100.0,44.4252,44.4334,44.3923,44.4088,26100.0
2008-07-17 14:40:00,54.1,54.12,53.98,54.04,42200.0,44.4252,44.4416,44.3266,44.3759,42200.0
2008-07-17 14:45:00,54.04,54.05,53.99,54.03,43200.0,44.3759,44.3841,44.3349,44.3677,43200.0
2008-07-17 14:50:00,54.03,54.1,54.03,54.08,26800.0,44.3677,44.4252,44.3677,44.4088,26800.0
2008-07-17 14:55:00,54.03,54.06,53.92,53.97,56500.0,44.3677,44.3923,44.2774,44.3184,56500.0
2008-07-17 15:00:00,53.97,54.08,53.95,54.01,52700.0,44.3184,44.4088,44.302,44.3513,52700.0
2008-07-17 15:05:00,54.03,54.04,53.95,53.95,81400.0,44.3677,44.3759,44.302,44.302,81400.0
2008-07-17 15:10:00,53.96,54.02,53.92,53.96,59600.0,44.3102,44.3595,44.2774,44.3102,59600.0
2008-07-17 15:15:00,53.97,54.04,53.94,54.04,37100.0,44.3184,44.3759,44.2938,44.3759,37100.0
2008-07-17 15:20:00,54.04,54.08,54.02,54.02,38500.0,44.3759,44.4088,44.3595,44.3595,38500.0
2008-07-17 15:25:00,54.04,54.05,53.97,53.97,51500.0,44.3759,44.3841,44.3184,44.3184,51500.0
2008-07-17 15:30:00,53.97,54.02,53.93,53.93,46900.0,44.3184,44.3595,44.2856,44.2856,46900.0
2008-07-17 15:35:00,53.95,53.96,53.83,53.87,50000.0,44.302,44.3102,44.2035,44.2363,50000.0
2008-07-17 15:40:00,53.87,54.04,53.86,54.02,83200.0,44.2363,44.3759,44.2281,44.3595,83200.0
2008-07-17 15:45:00,54.03,54.15,54.03,54.12,229600.0,44.3677,44.4662,44.3677,44.4416,229600.0
2008-07-17 15:50:00,54.12,54.13,54.07,54.1,58400.0,44.4416,44.4498,44.4005,44.4252,58400.0
2008-07-17 15:55:00,54.11,54.17,54.09,54.16,123600.0,44.4334,44.4827,44.417,44.4744,123600.0
2008-07-18 09:30:00,54.06,54.06,53.82,53.92,62500.0,44.3923,44.3923,44.1953,44.2774,62500.0
2008-07-18 09:35:00,53.93,53.93,53.85,53.87,47700.0,44.2856,44.2856,44.2199,44.2363,47700.0
2008-07-18 09:40:00,53.88,53.91,53.79,53.83,60400.0,44.2445,44.2692,44.1706,44.2035,60400.0
2008-07-18 09:45:00,53.82,53.93,53.74,53.9,101700.0,44.1953,44.2856,44.1296,44.2609,101700.0
2008-07-18 09:50:00,53.91,53.91,53.76,53.78,33100.0,44.2692,44.2692,44.146,44.1624,33100.0
2008-07-18 09:55:00,53.77,53.83,53.72,53.82,74200.0,44.1542,44.2035,44.1131,44.1953,74200.0
2008-07-18 10:00:00,53.82,53.83,53.76,53.78,79000.0,44.1953,44.2035,44.146,44.1624,79000.0
2008-07-18 10:05:00,53.77,53.9,53.75,53.88,179300.0,44.1542,44.2609,44.1378,44.2445,179300.0
2008-07-18 10:10:00,53.89,53.92,53.85,53.88,121700.0,44.2527,44.2774,44.2199,44.2445,121700.0
2008-07-18 10:15:00,53.88,53.89,53.82,53.84,103400.0,44.2445,44.2527,44.1953,44.2117,103400.0
2008-07-18 10:20:00,53.82,53.82,53.72,53.76,95700.0,44.1953,44.1953,44.1131,44.146,95700.0
2008-07-18 10:25:00,53.75,53.84,53.74,53.82,67000.0,44.1378,44.2117,44.1296,44.1953,67000.0
2008-07-18 10:30:00,53.83,53.87,53.74,53.83,83900.0,44.2035,44.2363,44.1296,44.2035,83900.0
2008-07-18 10:35:00,53.83,53.85,53.76,53.76,60000.0,44.2035,44.2199,44.146,44.146,60000.0
2008-07-18 10:40:00,53.76,53.84,53.71,53.83,47500.0,44.146,44.2117,44.1049,44.2035,47500.0
2008-07-18 10:45:00,53.83,53.95,53.82,53.95,74800.0,44.2035,44.302,44.1953,44.302,74800.0
2008-07-18 10:50:00,53.94,53.97,53.87,53.88,118500.0,44.2938,44.3184,44.2363,44.2445,118500.0
2008-07-18 10:55:00,53.85,53.93,53.84,53.91,94300.0,44.2199,44.2856,44.2117,44.2692,94300.0
2008-07-18 11:00:00,53.91,53.95,53.82,53.85,50600.0,44.2692,44.302,44.1953,44.2199,50600.0
2008-07-18 11:05:00,53.85,53.92,53.82,53.91,45000.0,44.2199,44.2774,44.1953,44.2692,45000.0
2008-07-18 11:10:00,53.91,54.01,53.91,54.0,59800.0,44.2692,44.3513,44.2692,44.3431,59800.0
2008-07-18 11:15:00,53.99,54.02,53.97,53.98,54900.0,44.3349,44.3595,44.3184,44.3266,54900.0
2008-07-18 11:20:00,53.98,53.99,53.92,53.92,50300.0,44.3266,44.3349,44.2774,44.2774,50300.0
2008-07-18 11:25:00,53.92,53.97,53.91,53.94,46100.0,44.2774,44.3184,44.2692,44.2938,46100.0
2008-07-18 11:30:00,53.94,53.99,53.9,53.92,71100.0,44.2938,44.3349,44.2609,44.2774,71100.0
2008-07-18 11:35:00,53.92,53.94,53.88,53.88,59400.0,44.2774,44.2938,44.2445,44.2445,59400.0
2008-07-18 11:40:00,53.89,53.94,53.87,53.89,82400.0,44.2527,44.2938,44.2363,44.2527,82400.0
2008-07-18 11:45:00,53.88,53.91,53.83,53.84,28600.0,44.2445,44.2692,44.2035,44.2117,28600.0
2008-07-18 11:50:00,53.84,53.88,53.82,53.86,21200.0,44.2117,44.2445,44.1953,44.2281,21200.0
2008-07-18 11:55:00,53.86,53.86,53.81,53.82,40700.0,44.2281,44.2281,44.187,44.1953,40700.0
2008-07-18 12:00:00,53.81,53.87,53.81,53.84,35900.0,44.187,44.2363,44.187,44.2117,35900.0
2008-07-18 12:05:00,53.85,53.87,53.82,53.83,32500.0,44.2199,44.2363,44.1953,44.2035,32500.0
2008-07-18 12:10:00,53.82,53.84,53.71,53.73,53600.0,44.1953,44.2117,44.1049,44.1213,53600.0
2008-07-18 12:15:00,53.72,53.75,53.67,53.69,76200.0,44.1131,44.1378,44.0721,44.0885,76200.0
2008-07-18 12:20:00,53.68,53.73,53.67,53.71,83300.0,44.0803,44.1213,44.0721,44.1049,83300.0
2008-07-18 12:25:00,53.72,53.73,53.68,53.68,75400.0,44.1131,44.1213,44.0803,44.0803,75400.0
2008-07-18 12:30:00,53.68,53.68,53.61,53.66,59300.0,44.0803,44.0803,44.0228,44.0639,59300.0
2008-07-18 12:35:00,53.65,53.72,53.64,53.71,31600.0,44.0557,44.1131,44.0474,44.1049,31600.0
2008-07-18 12:40:00,53.71,53.74,53.66,53.74,26700.0,44.1049,44.1296,44.0639,44.1296,26700.0
2008-07-18 12:45:00,53.74,53.76,53.73,53.73,82500.0,44.1296,44.146,44.1213,44.1213,82500.0
2008-07-18 12:50:00,53.74,53.75,53.67,53.67,45200.0,44.1296,44.1378,44.0721,44.0721,45200.0
2008-07-18 12:55:00,53.64,53.65,53.59,53.6,70000.0,44.0474,44.0557,44.0064,44.0146,70000.0
2008-07-18 13:00:00,53.6,53.67,53.6,53.63,72100.0,44.0146,44.0721,44.0146,44.0392,72100.0
2008-07-18 13:05:00,53.63,53.65,53.59,53.6,90100.0,44.0392,44.0557,44.0064,44.0146,90100.0
2008-07-18 13:10:00,53.6,53.66,53.57,53.66,122300.0,44.0146,44.0639,43.99,44.0639,122300.0
2008-07-18 13:15:00,53.66,53.72,53.64,53.65,49000.0,44.0639,44.1131,44.0474,44.0557,49000.0
2008-07-18 13:20:00,53.65,53.69,53.63,53.66,47200.0,44.0557,44.0885,44.0392,44.0639,47200.0
2008-07-18 13:25:00,53.64,53.68,53.59,53.66,63200.0,44.0474,44.0803,44.0064,44.0639,63200.0
2008-07-18 13:30:00,53.66,53.77,53.6,53.75,70700.0,44.0639,44.1542,44.0146,44.1378,70700.0
2008-07-18 13:35:00,53.75,53.75,53.7,53.7,39500.0,44.1378,44.1378,44.0967,44.0967,39500.0
2008-07-18 13:40:00,53.7,53.81,53.7,53.72,36000.0,44.0967,44.187,44.0967,44.1131,36000.0
2008-07-18 13:45:00,53.71,53.77,53.7,53.74,18400.0,44.1049,44.1542,44.0967,44.1296,18400.0
2008-07-18 13:50:00,53.74,53.78,53.7,53.74,56300.0,44.1296,44.1624,44.0967,44.1296,56300.0
2008-07-18 13:55:00,53.74,53.79,53.72,53.72,24500.0,44.1296,44.1706,44.1131,44.1131,24500.0
2008-07-18 14:00:00,53.72,53.75,53.69,53.75,36800.0,44.1131,44.1378,44.0885,44.1378,36800.0
2008-07-18 14:05:00,53.74,53.77,53.71,53.74,47300.0,44.1296,44.1542,44.1049,44.1296,47300.0
2008-07-18 14:10:00,53.74,53.85,53.73,53.84,75700.0,44.1296,44.2199,44.1213,44.2117,75700.0
2008-07-18 14:15:00,53.85,53.85,53.79,53.82,79000.0,44.2199,44.2199,44.1706,44.1953,79000.0
2008-07-18 14:20:00,53.82,53.85,53.8,53.81,41300.0,44.1953,44.2199,44.1788,44.187,41300.0
2008-07-18 14:25:00,53.81,53.83,53.79,53.82,58900.0,44.187,44.2035,44.1706,44.1953,58900.0
2008-07-18 14:30:00,53.82,53.82,53.75,53.78,63600.0,44.1953,44.1953,44.1378,44.1624,63600.0
2008-07-18 14:35:00,53.78,53.8,53.76,53.76,25300.0,44.1624,44.1788,44.146,44.146,25300.0
2008-07-18 14:40:00,53.76,53.79,53.75,53.79,50800.0,44.146,44.1706,44.1378,44.1706,50800.0
2008-07-18 14:45:00,53.77,53.79,53.74,53.74,38200.0,44.1542,44.1706,44.1296,44.1296,38200.0
2008-07-18 14:50:00,53.74,53.77,53.64,53.68,51800.0,44.1296,44.1542,44.0474,44.0803,51800.0
2008-07-18 14:55:00,53.66,53.73,53.66,53.7,38000.0,44.0639,44.1213,44.0639,44.0967,38000.0
2008-07-18 15:00:00,53.7,53.74,53.67,53.73,34200.0,44.0967,44.1296,44.0721,44.1213,34200.0
2008-07-18 15:05:00,53.73,53.74,53.69,53.74,58900.0,44.1213,44.1296,44.0885,44.1296,58900.0
2008-07-18 15:10:00,53.73,53.78,53.71,53.74,83200.0,44.1213,44.1624,44.1049,44.1296,83200.0
2008-07-18 15:15:00,53.74,53.75,53.66,53.7,53500.0,44.1296,44.1378,44.0639,44.0967,53500.0
2008-07-18 15:20:00,53.7,53.77,53.7,53.73,56700.0,44.0967,44.1542,44.0967,44.1213,56700.0
2008-07-18 15:25:00,53.73,53.75,53.7,53.74,43100.0,44.1213,44.1378,44.0967,44.1296,43100.0
2008-07-18 15:30:00,53.75,53.8,53.73,53.8,82400.0,44.1378,44.1788,44.1213,44.1788,82400.0
2008-07-18 15:35:00,53.79,53.81,53.76,53.79,58800.0,44.1706,44.187,44.146,44.1706,58800.0
2008-07-18 15:40:00,53.8,53.85,53.78,53.81,100700.0,44.1788,44.2199,44.1624,44.187,100700.0
2008-07-18 15:45:00,53.81,53.88,53.81,53.84,79900.0,44.187,44.2445,44.187,44.2117,79900.0
2008-07-18 15:50:00,53.83,53.85,53.79,53.84,62100.0,44.2035,44.2199,44.1706,44.2117,62100.0
2008-07-18 15:55:00,53.83,53.88,53.82,53.84,76600.0,44.2035,44.2445,44.1953,44.2117,76600.0
2008-07-21 09:30:00,54.02,54.09,53.87,53.99,46000.0,44.3595,44.417,44.2363,44.3349,46000.0
2008-07-21 09:35:00,54.0,54.11,53.99,54.07,67700.0,44.3431,44.4334,44.3349,44.4005,67700.0
2008-07-21 09:40:00,54.06,54.08,54.0,54.03,86100.0,44.3923,44.4088,44.3431,44.3677,86100.0
2008-07-21 09:45:00,54.03,54.09,54.01,54.03,62400.0,44.3677,44.417,44.3513,44.3677,62400.0
2008-07-21 09:50:00,54.02,54.03,53.95,54.01,50300.0,44.3595,44.3677,44.302,44.3513,50300.0
2008-07-21 09:55:00,54.01,54.03,53.97,54.0,72100.0,44.3513,44.3677,44.3184,44.3431,72100.0
2008-07-21 10:00:00,53.99,54.06,53.86,53.93,77900.0,44.3349,44.3923,44.2281,44.2856,77900.0
2008-07-21 10:05:00,53.93,53.94,53.85,53.93,53500.0,44.2856,44.2938,44.2199,44.2856,53500.0
2008-07-21 10:10:00,53.92,53.97,53.89,53.96,72700.0,44.2774,44.3184,44.2527,44.3102,72700.0
2008-07-21 10:15:00,53.96,54.01,53.93,53.96,77100.0,44.3102,44.3513,44.2856,44.3102,77100.0
2008-07-21 10:20:00,53.97,53.98,53.86,53.87,65100.0,44.3184,44.3266,44.2281,44.2363,65100.0
2008-07-21 10:25:00,53.87,53.94,53.85,53.88,127200.0,44.2363,44.2938,44.2199,44.2445,127200.0
2008-07-21 10:30:00,53.87,53.89,53.81,53.82,79300.0,44.2363,44.2527,44.187,44.1953,79300.0
2008-07-21 10:35:00,53.81,53.92,53.81,53.91,57100.0,44.187,44.2774,44.187,44.2692,57100.0
2008-07-21 10:40:00,53.91,53.92,53.88,53.89,69200.0,44.2692,44.2774,44.2445,44.2527,69200.0
2008-07-21 10:45:00,53.9,53.93,53.85,53.92,67300.0,44.2609,44.2856,44.2199,44.2774,67300.0
2008-07-21 10:50:00,53.93,53.93,53.86,53.92,48200.0,44.2856,44.2856,44.2281,44.2774,48200.0
2008-07-21 10:55:00,53.92,53.92,53.86,53.89,53000.0,44.2774,44.2774,44.2281,44.2527,53000.0
2008-07-21 11:00:00,53.88,53.88,53.81,53.85,71200.0,44.2445,44.2445,44.187,44.2199,71200.0
2008-07-21 11:05:00,53.85,53.93,53.81,53.92,44000.0,44.2199,44.2856,44.187,44.2774,44000.0
2008-07-21 11:10:00,53.92,53.95,53.91,53.91,40700.0,44.2774,44.302,44.2692,44.2692,40700.0
2008-07-21 11:15:00,53.91,53.95,53.91,53.94,38900.0,44.2692,44.302,44.2692,44.2938,38900.0
2008-07-21 11:20:00,53.94,53.97,53.89,53.97,42500.0,44.2938,44.3184,44.2527,44.3184,42500.0
2008-07-21 11:25:00,53.99,54.01,53.97,53.99,216900.0,44.3349,44.3513,44.3184,44.3349,216900.0
2008-07-21 11:30:00,53.98,54.0,53.93,53.95,171700.0,44.3266,44.3431,44.2856,44.302,171700.0
2008-07-21 11:35:00,53.95,53.95,53.85,53.86,60400.0,44.302,44.302,44.2199,44.2281,60400.0
2008-07-21 11:40:00,53.86,53.88,53.81,53.87,63000.0,44.2281,44.2445,44.187,44.2363,63000.0
2008-07-21 11:45:00,53.86,53.87,53.78,53.82,61400.0,44.2281,44.2363,44.1624,44.1953,61400.0
2008-07-21 11:50:00,53.82,53.82,53.75,53.75,61300.0,44.1953,44.1953,44.1378,44.1378,61300.0
2008-07-21 11:55:00,53.75,53.78,53.71,53.72,61100.0,44.1378,44.1624,44.1049,44.1131,61100.0
2008-07-21 12:00:00,53.72,53.78,53.69,53.74,68800.0,44.1131,44.1624,44.0885,44.1296,68800.0
2008-07-21 12:05:00,53.74,53.75,53.69,53.72,65700.0,44.1296,44.1378,44.0885,44.1131,65700.0
2008-07-21 12:10:00,53.72,53.75,53.71,53.72,70900.0,44.1131,44.1378,44.1049,44.1131,70900.0
2008-07-21 12:15:00,53.72,53.75,53.69,53.75,38800.0,44.1131,44.1378,44.0885,44.1378,38800.0
2008-07-21 12:20:00,53.74,53.76,53.69,53.76,64500.0,44.1296,44.146,44.0885,44.146,64500.0
2008-07-21 12:25:00,53.76,53.82,53.74,53.81,66700.0,44.146,44.1953,44.1296,44.187,66700.0
2008-07-21 12:30:00,53.81,53.89,53.81,53.85,48600.0,44.187,44.2527,44.187,44.2199,48600.0
2008-07-21 12:35:00,53.85,53.88,53.85,53.85,40400.0,44.2199,44.2445,44.2199,44.2199,40400.0
2008-07-21 12:40:00,53.85,53.91,53.83,53.91,42300.0,44.2199,44.2692,44.2035,44.2692,42300.0
2008-07-21 12:45:00,53.91,53.93,53.87,53.89,68800.0,44.2692,44.2856,44.2363,44.2527,68800.0
2008-07-21 12:50:00,53.9,53.9,53.85,53.85,21300.0,44.2609,44.2609,44.2199,44.2199,21300.0
2008-07-21 12:55:00,53.84,53.88,53.82,53.84,42700.0,44.2117,44.2445,44.1953,44.2117,42700.0
2008-07-21 13:00:00,53.83,53.88,53.83,53.86,21700.0,44.2035,44.2445,44.2035,44.2281,21700.0
2008-07-21 13:05:00,53.85,53.9,53.83,53.89,45700.0,44.2199,44.2609,44.2035,44.2527,45700.0
2008-07-21 13:10:00,53.89,53.89,53.84,53.87,34900.0,44.2527,44.2527,44.2117,44.2363,34900.0
2008-07-21 13:15:00,53.86,53.94,53.86,53.94,59100.0,44.2281,44.2938,44.2281,44.2938,59100.0
2008-07-21 13:20:00,53.93,53.93,53.89,53.9,33100.0,44.2856,44.2856,44.2527,44.2609,33100.0
2008-07-21 13:25:00,53.9,53.94,53.89,53.89,44200.0,44.2609,44.2938,44.2527,44.2527,44200.0
2008-07-21 13:30:00,53.9,53.93,53.89,53.91,38600.0,44.2609,44.2856,44.2527,44.2692,38600.0
2008-07-21 13:35:00,53.91,54.0,53.91,53.97,19700.0,44.2692,44.3431,44.2692,44.3184,19700.0
2008-07-21 13:40:00,53.98,53.99,53.93,53.93,31800.0,44.3266,44.3349,44.2856,44.2856,31800.0
2008-07-21 13:45:00,53.92,53.94,53.87,53.88,18900.0,44.2774,44.2938,44.2363,44.2445,18900.0
2008-07-21 13:50:00,53.89,53.92,53.86,53.91,50600.0,44.2527,44.2774,44.2281,44.2692,50600.0
2008-07-21 13:55:00,53.91,53.93,53.88,53.88,9200.0,44.2692,44.2856,44.2445,44.2445,9200.0
2008-07-21 14:00:00,53.9,53.94,53.83,53.85,52600.0,44.2609,44.2938,44.2035,44.2199,52600.0
2008-07-21 14:05:00,53.85,53.91,53.83,53.89,26400.0,44.2199,44.2692,44.2035,44.2527,26400.0
2008-07-21 14:10:00,53.89,53.91,53.85,53.85,34900.0,44.2527,44.2692,44.2199,44.2199,34900.0
2008-07-21 14:15:00,53.87,53.91,53.83,53.88,21200.0,44.2363,44.2692,44.2035,44.2445,21200.0
2008-07-21 14:20:00,53.88,53.91,53.86,53.89,28900.0,44.2445,44.2692,44.2281,44.2527,28900.0
2008-07-21 14:25:00,53.88,53.95,53.82,53.85,53600.0,44.2445,44.302,44.1953,44.2199,53600.0
2008-07-21 14:30:00,53.85,53.87,53.82,53.84,24000.0,44.2199,44.2363,44.1953,44.2117,24000.0
2008-07-21 14:35:00,53.85,53.87,53.8,53.82,34700.0,44.2199,44.2363,44.1788,44.1953,34700.0
2008-07-21 14:40:00,53.83,53.83,53.78,53.81,39100.0,44.2035,44.2035,44.1624,44.187,39100.0
2008-07-21 14:45:00,53.82,53.87,53.79,53.86,34700.0,44.1953,44.2363,44.1706,44.2281,34700.0
2008-07-21 14:50:00,53.85,53.88,53.83,53.85,16200.0,44.2199,44.2445,44.2035,44.2199,16200.0
2008-07-21 14:55:00,53.85,53.89,53.85,53.88,30600.0,44.2199,44.2527,44.2199,44.2445,30600.0
2008-07-21 15:00:00,53.88,53.9,53.83,53.83,58800.0,44.2445,44.2609,44.2035,44.2035,58800.0
2008-07-21 15:05:00,53.82,53.87,53.78,53.85,63800.0,44.1953,44.2363,44.1624,44.2199,63800.0
2008-07-21 15:10:00,53.84,53.88,53.81,53.88,66400.0,44.2117,44.2445,44.187,44.2445,66400.0
2008-07-21 15:15:00,53.88,53.93,53.87,53.91,30500.0,44.2445,44.2856,44.2363,44.2692,30500.0
2008-07-21 15:20:00,53.91,53.98,53.9,53.96,55100.0,44.2692,44.3266,44.2609,44.3102,55100.0
2008-07-21 15:25:00,53.97,53.98,53.92,53.96,47500.0,44.3184,44.3266,44.2774,44.3102,47500.0
2008-07-21 15:30:00,53.96,53.96,53.92,53.94,40800.0,44.3102,44.3102,44.2774,44.2938,40800.0
2008-07-21 15:35:00,53.94,53.96,53.91,53.96,42900.0,44.2938,44.3102,44.2692,44.3102,42900.0
2008-07-21 15:40:00,53.96,54.03,53.92,53.96,57300.0,44.3102,44.3677,44.2774,44.3102,57300.0
2008-07-21 15:45:00,53.97,54.02,53.96,54.0,54700.0,44.3184,44.3595,44.3102,44.3431,54700.0
2008-07-21 15:50:00,54.01,54.02,53.94,53.96,59600.0,44.3513,44.3595,44.2938,44.3102,59600.0
2008-07-21 15:55:00,53.95,54.05,53.93,54.05,26300.0,44.302,44.3841,44.2856,44.3841,26300.0
2008-07-22 09:30:00,53.63,53.75,53.57,53.62,61500.0,44.0392,44.1378,43.99,44.031,61500.0
2008-07-22 09:35:00,53.62,53.68,53.58,53.66,83200.0,44.031,44.0803,43.9982,44.0639,83200.0
2008-07-22 09:40:00,53.65,53.73,53.61,53.72,47600.0,44.0557,44.1213,44.0228,44.1131,47600.0
2008-07-22 09:45:00,53.72,53.73,53.65,53.7,45900.0,44.1131,44.1213,44.0557,44.0967,45900.0
2008-07-22 09:50:00,53.68,53.73,53.65,53.71,31900.0,44.0803,44.1213,44.0557,44.1049,31900.0
2008-07-22 09:55:00,53.76,53.78,53.7,53.73,77400.0,44.146,44.1624,44.0967,44.1213,77400.0
2008-07-22 10:00:00,53.75,53.84,53.71,53.8,77400.0,44.1378,44.2117,44.1049,44.1788,77400.0
2008-07-22 10:05:00,53.8,53.85,53.74,53.75,33000.0,44.1788,44.2199,44.1296,44.1378,33000.0
2008-07-22 10:10:00,53.73,53.8,53.73,53.76,25400.0,44.1213,44.1788,44.1213,44.146,25400.0
2008-07-22 10:15:00,53.75,53.96,53.74,53.93,44700.0,44.1378,44.3102,44.1296,44.2856,44700.0
2008-07-22 10:20:00,53.94,53.97,53.88,53.89,45500.0,44.2938,44.3184,44.2445,44.2527,45500.0
2008-07-22 10:25:00,53.87,53.92,53.84,53.85,31900.0,44.2363,44.2774,44.2117,44.2199,31900.0
2008-07-22 10:30:00,53.84,53.87,53.77,53.79,40200.0,44.2117,44.2363,44.1542,44.1706,40200.0
2008-07-22 10:35:00,53.78,53.83,53.78,53.8,25500.0,44.1624,44.2035,44.1624,44.1788,25500.0
2008-07-22 10:40:00,53.79,53.88,53.78,53.85,20900.0,44.1706,44.2445,44.1624,44.2199,20900.0
2008-07-22 10:45:00,53.85,53.85,53.78,53.79,26500.0,44.2199,44.2199,44.1624,44.1706,26500.0
2008-07-22 10:50:00,53.8,53.82,53.68,53.68,20900.0,44.1788,44.1953,44.0803,44.0803,20900.0
2008-07-22 10:55:00,53.69,53.74,53.69,53.74,14500.0,44.0885,44.1296,44.0885,44.1296,14500.0
2008-07-22 11:00:00,53.74,53.85,53.74,53.82,25400.0,44.1296,44.2199,44.1296,44.1953,25400.0
2008-07-22 11:05:00,53.81,53.85,53.77,53.77,38100.0,44.187,44.2199,44.1542,44.1542,38100.0
2008-07-22 11:10:00,53.77,53.83,53.75,53.78,37300.0,44.1542,44.2035,44.1378,44.1624,37300.0
2008-07-22 11:15:00,53.79,53.86,53.79,53.79,42400.0,44.1706,44.2281,44.1706,44.1706,42400.0
2008-07-22 11:20:00,53.81,53.88,53.8,53.84,28500.0,44.187,44.2445,44.1788,44.2117,28500.0
2008-07-22 11:25:00,53.85,53.88,53.84,53.86,23000.0,44.2199,44.2445,44.2117,44.2281,23000.0
2008-07-22 11:30:00,53.86,53.89,53.83,53.84,12700.0,44.2281,44.2527,44.2035,44.2117,12700.0
2008-07-22 11:35:00,53.84,53.85,53.8,53.81,27700.0,44.2117,44.2199,44.1788,44.187,27700.0
2008-07-22 11:40:00,53.81,53.87,53.81,53.84,37400.0,44.187,44.2363,44.187,44.2117,37400.0
2008-07-22 11:45:00,53.84,53.85,53.81,53.83,19400.0,44.2117,44.2199,44.187,44.2035,19400.0
2008-07-22 11:50:00,53.84,53.85,53.77,53.78,14200.0,44.2117,44.2199,44.1542,44.1624,14200.0
2008-07-22 11:55:00,53.78,53.83,53.76,53.81,20300.0,44.1624,44.2035,44.146,44.187,20300.0
2008-07-22 12:00:00,53.82,53.84,53.79,53.82,18400.0,44.1953,44.2117,44.1706,44.1953,18400.0
2008-07-22 12:05:00,53.81,53.88,53.78,53.88,20300.0,44.187,44.2445,44.1624,44.2445,20300.0
2008-07-22 12:10:00,53.88,53.89,53.82,53.82,16000.0,44.2445,44.2527,44.1953,44.1953,16000.0
2008-07-22 12:15:00,53.82,53.89,53.82,53.84,19300.0,44.1953,44.2527,44.1953,44.2117,19300.0
2008-07-22 12:20:00,53.84,53.89,53.83,53.88,33800.0,44.2117,44.2527,44.2035,44.2445,33800.0
2008-07-22 12:25:00,53.88,53.9,53.76,53.81,33700.0,44.2445,44.2609,44.146,44.187,33700.0
2008-07-22 12:30:00,53.81,53.83,53.77,53.78,43200.0,44.187,44.2035,44.1542,44.1624,43200.0
2008-07-22 12:35:00,53.78,53.79,53.7,53.77,278700.0,44.1624,44.1706,44.0967,44.1542,278700.0
2008-07-22 12:40:00,53.77,53.79,53.73,53.75,32100.0,44.1542,44.1706,44.1213,44.1378,32100.0
2008-07-22 12:45:00,53.76,53.81,53.74,53.77,34500.0,44.146,44.187,44.1296,44.1542,34500.0
2008-07-22 12:50:00,53.78,53.8,53.73,53.78,25100.0,44.1624,44.1788,44.1213,44.1624,25100.0
2008-07-22 12:55:00,53.79,53.81,53.76,53.79,21000.0,44.1706,44.187,44.146,44.1706,21000.0
2008-07-22 13:00:00,53.79,53.81,53.73,53.73,26700.0,44.1706,44.187,44.1213,44.1213,26700.0
2008-07-22 13:05:00,53.75,53.79,53.73,53.78,15800.0,44.1378,44.1706,44.1213,44.1624,15800.0
2008-07-22 13:10:00,53.77,53.82,53.77,53.78,45500.0,44.1542,44.1953,44.1542,44.1624,45500.0
2008-07-22 13:15:00,53.77,53.82,53.76,53.77,28600.0,44.1542,44.1953,44.146,44.1542,28600.0
2008-07-22 13:20:00,53.77,53.8,53.75,53.8,18000.0,44.1542,44.1788,44.1378,44.1788,18000.0
2008-07-22 13:25:00,53.8,53.84,53.77,53.79,26000.0,44.1788,44.2117,44.1542,44.1706,26000.0
2008-07-22 13:30:00,53.79,53.83,53.76,53.78,18100.0,44.1706,44.2035,44.146,44.1624,18100.0
2008-07-22 13:35:00,53.82,53.86,53.77,53.82,23400.0,44.1953,44.2281,44.1542,44.1953,23400.0
2008-07-22 13:40:00,53.83,53.91,53.81,53.9,81200.0,44.2035,44.2692,44.187,44.2609,81200.0
2008-07-22 13:45:00,53.9,53.91,53.88,53.88,53100.0,44.2609,44.2692,44.2445,44.2445,53100.0
2008-07-22 13:50:00,53.87,53.91,53.83,53.84,49400.0,44.2363,44.2692,44.2035,44.2117,49400.0
2008-07-22 13:55:00,53.83,53.86,53.82,53.85,37500.0,44.2035,44.2281,44.1953,44.2199,37500.0
2008-07-22 14:00:00,53.85,53.86,53.81,53.83,43700.0,44.2199,44.2281,44.187,44.2035,43700.0
2008-07-22 14:05:00,53.83,53.85,53.79,53.84,85100.0,44.2035,44.2199,44.1706,44.2117,85100.0
2008-07-22 14:10:00,53.83,53.85,53.7,53.73,89200.0,44.2035,44.2199,44.0967,44.1213,89200.0
2008-07-22 14:15:00,53.74,53.81,53.73,53.77,89500.0,44.1296,44.187,44.1213,44.1542,89500.0
2008-07-22 14:20:00,53.77,53.79,53.75,53.76,58600.0,44.1542,44.1706,44.1378,44.146,58600.0
2008-07-22 14:25:00,53.78,53.85,53.75,53.84,114400.0,44.1624,44.2199,44.1378,44.2117,114400.0
2008-07-22 14:30:00,53.85,53.86,53.83,53.86,37400.0,44.2199,44.2281,44.2035,44.2281,37400.0
2008-07-22 14:35:00,53.86,53.86,53.79,53.85,98100.0,44.2281,44.2281,44.1706,44.2199,98100.0
2008-07-22 14:40:00,53.86,53.96,53.83,53.96,76500.0,44.2281,44.3102,44.2035,44.3102,76500.0
2008-07-22 14:45:00,53.95,53.98,53.93,53.95,48500.0,44.302,44.3266,44.2856,44.302,48500.0
2008-07-22 14:50:00,53.95,53.97,53.93,53.93,59200.0,44.302,44.3184,44.2856,44.2856,59200.0
2008-07-22 14:55:00,53.94,53.95,53.87,53.94,57000.0,44.2938,44.302,44.2363,44.2938,57000.0
2008-07-22 15:00:00,53.94,53.98,53.92,53.92,110900.0,44.2938,44.3266,44.2774,44.2774,110900.0
2008-07-22 15:05:00,53.92,53.96,53.85,53.85,81200.0,44.2774,44.3102,44.2199,44.2199,81200.0
2008-07-22 15:10:00,53.87,53.93,53.87,53.89,62500.0,44.2363,44.2856,44.2363,44.2527,62500.0
2008-07-22 15:15:00,53.89,53.9,53.86,53.88,42600.0,44.2527,44.2609,44.2281,44.2445,42600.0
2008-07-22 15:20:00,53.89,53.92,53.88,53.91,62500.0,44.2527,44.2774,44.2445,44.2692,62500.0
2008-07-22 15:25:00,53.94,53.96,53.9,53.96,118500.0,44.2938,44.3102,44.2609,44.3102,118500.0
2008-07-22 15:30:00,53.96,54.03,53.94,54.02,155200.0,44.3102,44.3677,44.2938,44.3595,155200.0
2008-07-22 15:35:00,54.01,54.05,54.0,54.04,83800.0,44.3513,44.3841,44.3431,44.3759,83800.0
2008-07-22 15:40:00,54.05,54.19,54.04,54.15,61200.0,44.3841,44.4991,44.3759,44.4662,61200.0
2008-07-22 15:45:00,54.15,54.19,54.12,54.17,22400.0,44.4662,44.4991,44.4416,44.4827,22400.0
2008-07-22 15:50:00,54.18,54.22,54.18,54.2,40500.0,44.4909,44.5237,44.4909,44.5073,40500.0
2008-07-22 15:55:00,54.2,54.32,54.2,54.32,188100.0,44.5073,44.6058,44.5073,44.6058,188100.0
2008-07-22 16:00:00,54.71,54.71,54.31,54.41,165000.0,44.9261,44.9261,44.5976,44.6797,165000.0
2008-07-22 16:05:00,54.41,54.41,54.41,54.41,0.0,44.6797,44.6797,44.6797,44.6797,0.0
2008-07-22 16:10:00,54.41,54.41,54.41,54.41,0.0,44.6797,44.6797,44.6797,44.6797,0.0
2008-07-23 09:30:00,54.15,54.39,54.15,54.25,88400.0,44.4662,44.6633,44.4662,44.5484,88400.0
2008-07-23 09:35:00,54.25,54.29,54.24,54.25,33100.0,44.5484,44.5812,44.5401,44.5484,33100.0
2008-07-23 09:40:00,54.26,54.26,54.18,54.2,34600.0,44.5566,44.5566,44.4909,44.5073,34600.0
2008-07-23 09:45:00,54.22,54.31,54.22,54.24,61000.0,44.5237,44.5976,44.5237,44.5401,61000.0
2008-07-23 09:50:00,54.24,54.28,54.22,54.23,35700.0,44.5401,44.573,44.5237,44.5319,35700.0
2008-07-23 09:55:00,54.25,54.26,54.16,54.19,57400.0,44.5484,44.5566,44.4744,44.4991,57400.0
2008-07-23 10:00:00,54.16,54.19,54.13,54.18,37600.0,44.4744,44.4991,44.4498,44.4909,37600.0
2008-07-23 10:05:00,54.2,54.25,54.19,54.21,39100.0,44.5073,44.5484,44.4991,44.5155,39100.0
2008-07-23 10:10:00,54.2,54.24,54.18,54.2,39900.0,44.5073,44.5401,44.4909,44.5073,39900.0
2008-07-23 10:15:00,54.2,54.31,54.19,54.3,85900.0,44.5073,44.5976,44.4991,44.5894,85900.0
2008-07-23 10:20:00,54.3,54.43,54.3,54.41,87300.0,44.5894,44.6962,44.5894,44.6797,87300.0
2008-07-23 10:25:00,54.42,54.48,54.4,54.4,38600.0,44.688,44.7372,44.6715,44.6715,38600.0
2008-07-23 10:30:00,54.4,54.5,54.4,54.46,36200.0,44.6715,44.7536,44.6715,44.7208,36200.0
2008-07-23 10:35:00,54.46,54.55,54.39,54.52,59900.0,44.7208,44.7947,44.6633,44.7701,59900.0
2008-07-23 10:40:00,54.54,54.56,54.48,54.5,41900.0,44.7865,44.8029,44.7372,44.7536,41900.0
2008-07-23 10:45:00,54.49,54.5,54.45,54.49,17100.0,44.7454,44.7536,44.7126,44.7454,17100.0
2008-07-23 10:50:00,54.49,54.53,54.48,54.49,29900.0,44.7454,44.7783,44.7372,44.7454,29900.0
2008-07-23 10:55:00,54.52,54.52,54.43,54.46,27100.0,44.7701,44.7701,44.6962,44.7208,27100.0
2008-07-23 11:00:00,54.46,54.5,54.4,54.41,41200.0,44.7208,44.7536,44.6715,44.6797,41200.0
2008-07-23 11:05:00,54.41,54.43,54.34,54.39,51000.0,44.6797,44.6962,44.6223,44.6633,51000.0
2008-07-23 11:10:00,54.39,54.42,54.35,54.4,26900.0,44.6633,44.688,44.6305,44.6715,26900.0
2008-07-23 11:15:00,54.4,54.44,54.38,54.38,14900.0,44.6715,44.7044,44.6551,44.6551,14900.0
2008-07-23 11:20:00,54.37,54.46,54.37,54.45,23100.0,44.6469,44.7208,44.6469,44.7126,23100.0
2008-07-23 11:25:00,54.46,54.48,54.42,54.43,19400.0,44.7208,44.7372,44.688,44.6962,19400.0
2008-07-23 11:30:00,54.45,54.46,54.42,54.44,30000.0,44.7126,44.7208,44.688,44.7044,30000.0
2008-07-23 11:35:00,54.43,54.43,54.37,54.38,28200.0,44.6962,44.6962,44.6469,44.6551,28200.0
2008-07-23 11:40:00,54.4,54.42,54.37,54.37,28900.0,44.6715,44.688,44.6469,44.6469,28900.0
2008-07-23 11:45:00,54.37,54.42,54.33,54.33,42200.0,44.6469,44.688,44.614,44.614,42200.0
2008-07-23 11:50:00,54.33,54.34,54.3,54.31,39900.0,44.614,44.6223,44.5894,44.5976,39900.0
2008-07-23 11:55:00,54.31,54.32,54.26,54.31,29000.0,44.5976,44.6058,44.5566,44.5976,29000.0
2008-07-23 12:00:00,54.31,54.34,54.3,54.34,37300.0,44.5976,44.6223,44.5894,44.6223,37300.0
2008-07-23 12:05:00,54.34,54.35,54.21,54.23,40200.0,44.6223,44.6305,44.5155,44.5319,40200.0
2008-07-23 12:10:00,54.24,54.27,54.14,54.17,40300.0,44.5401,44.5648,44.458,44.4827,40300.0
2008-07-23 12:15:00,54.16,54.23,54.13,54.23,47400.0,44.4744,44.5319,44.4498,44.5319,47400.0
2008-07-23 12:20:00,54.21,54.25,54.15,54.23,46300.0,44.5155,44.5484,44.4662,44.5319,46300.0
2008-07-23 12:25:00,54.23,54.24,54.2,54.2,24600.0,44.5319,44.5401,44.5073,44.5073,24600.0
2008-07-23 12:30:00,54.21,54.21,54.14,54.15,35800.0,44.5155,44.5155,44.458,44.4662,35800.0
2008-07-23 12:35:00,54.16,54.25,54.15,54.25,36200.0,44.4744,44.5484,44.4662,44.5484,36200.0
2008-07-23 12:40:00,54.25,54.26,54.22,54.26,36100.0,44.5484,44.5566,44.5237,44.5566,36100.0
2008-07-23 12:45:00,54.26,54.27,54.23,54.23,37100.0,44.5566,44.5648,44.5319,44.5319,37100.0
2008-07-23 12:50:00,54.24,54.26,54.21,54.26,36200.0,44.5401,44.5566,44.5155,44.5566,36200.0
2008-07-23 12:55:00,54.26,54.29,54.24,54.28,121100.0,44.5566,44.5812,44.5401,44.573,121100.0
2008-07-23 13:00:00,54.29,54.31,54.24,54.25,60100.0,44.5812,44.5976,44.5401,44.5484,60100.0
2008-07-23 13:05:00,54.25,54.27,54.17,54.19,31300.0,44.5484,44.5648,44.4827,44.4991,31300.0
2008-07-23 13:10:00,54.2,54.23,54.19,54.2,22900.0,44.5073,44.5319,44.4991,44.5073,22900.0
2008-07-23 13:15:00,54.2,54.24,54.19,54.23,19200.0,44.5073,44.5401,44.4991,44.5319,19200.0
2008-07-23 13:20:00,54.23,54.27,54.19,54.23,23500.0,44.5319,44.5648,44.4991,44.5319,23500.0
2008-07-23 13:25:00,54.25,54.28,54.22,54.23,47300.0,44.5484,44.573,44.5237,44.5319,47300.0
2008-07-23 13:30:00,54.23,54.23,54.16,54.16,22300.0,44.5319,44.5319,44.4744,44.4744,22300.0
2008-07-23 13:35:00,54.16,54.22,54.16,54.22,21600.0,44.4744,44.5237,44.4744,44.5237,21600.0
2008-07-23 13:40:00,54.24,54.32,54.22,54.32,81000.0,44.5401,44.6058,44.5237,44.6058,81000.0
2008-07-23 13:45:00,54.32,54.36,54.27,54.31,58900.0,44.6058,44.6387,44.5648,44.5976,58900.0
2008-07-23 13:50:00,54.31,54.34,54.17,54.17,48900.0,44.5976,44.6223,44.4827,44.4827,48900.0
2008-07-23 13:55:00,54.16,54.18,54.08,54.15,36300.0,44.4744,44.4909,44.4088,44.4662,36300.0
2008-07-23 14:00:00,54.14,54.24,54.12,54.23,64200.0,44.458,44.5401,44.4416,44.5319,64200.0
2008-07-23 14:05:00,54.23,54.31,54.18,54.27,114300.0,44.5319,44.5976,44.4909,44.5648,114300.0
2008-07-23 14:10:00,54.27,54.29,54.2,54.23,103300.0,44.5648,44.5812,44.5073,44.5319,103300.0
2008-07-23 14:15:00,54.22,54.28,54.2,54.21,85800.0,44.5237,44.573,44.5073,44.5155,85800.0
2008-07-23 14:20:00,54.22,54.28,54.21,54.27,68700.0,44.5237,44.573,44.5155,44.5648,68700.0
2008-07-23 14:25:00,54.27,54.33,54.26,54.33,71600.0,44.5648,44.614,44.5566,44.614,71600.0
2008-07-23 14:30:00,54.33,54.39,54.32,54.37,117800.0,44.614,44.6633,44.6058,44.6469,117800.0
2008-07-23 14:35:00,54.36,54.37,54.22,54.23,34000.0,44.6387,44.6469,44.5237,44.5319,34000.0
2008-07-23 14:40:00,54.24,54.25,54.2,54.24,43500.0,44.5401,44.5484,44.5073,44.5401,43500.0
2008-07-23 14:45:00,54.25,54.28,54.21,54.22,66700.0,44.5484,44.573,44.5155,44.5237,66700.0
2008-07-23 14:50:00,54.22,54.28,54.22,54.26,29900.0,44.5237,44.573,44.5237,44.5566,29900.0
2008-07-23 14:55:00,54.26,54.28,54.2,54.22,38400.0,44.5566,44.573,44.5073,44.5237,38400.0
2008-07-23 15:00:00,54.23,54.23,54.16,54.18,62800.0,44.5319,44.5319,44.4744,44.4909,62800.0
2008-07-23 15:05:00,54.19,54.22,54.15,54.16,65300.0,44.4991,44.5237,44.4662,44.4744,65300.0
2008-07-23 15:10:00,54.16,54.25,54.14,54.24,72800.0,44.4744,44.5484,44.458,44.5401,72800.0
2008-07-23 15:15:00,54.23,54.23,54.15,54.2,131100.0,44.5319,44.5319,44.4662,44.5073,131100.0
2008-07-23 15:20:00,54.2,54.25,54.17,54.23,68900.0,44.5073,44.5484,44.4827,44.5319,68900.0
2008-07-23 15:25:00,54.23,54.25,54.11,54.14,77800.0,44.5319,44.5484,44.4334,44.458,77800.0
2008-07-23 15:30:00,54.15,54.19,54.12,54.16,60800.0,44.4662,44.4991,44.4416,44.4744,60800.0
2008-07-23 15:35:00,54.15,54.18,54.08,54.11,71500.0,44.4662,44.4909,44.4088,44.4334,71500.0
2008-07-23 15:40:00,54.12,54.17,54.08,54.11,79000.0,44.4416,44.4827,44.4088,44.4334,79000.0
2008-07-23 15:45:00,54.1,54.15,54.09,54.13,81200.0,44.4252,44.4662,44.417,44.4498,81200.0
2008-07-23 15:50:00,54.15,54.23,54.15,54.17,52500.0,44.4662,44.5319,44.4662,44.4827,52500.0
2008-07-23 15:55:00,54.18,54.3,54.15,54.3,55100.0,44.4909,44.5894,44.4662,44.5894,55100.0
2008-07-23 16:00:00,54.28,54.28,54.26,54.26,3900.0,44.573,44.573,44.5566,44.5566,3900.0
2008-07-23 16:05:00,54.26,54.26,54.26,54.26,0.0,44.5566,44.5566,44.5566,44.5566,0.0
2008-07-23 16:10:00,54.26,54.26,54.26,54.26,0.0,44.5566,44.5566,44.5566,44.5566,0.0
2008-07-24 09:30:00,54.42,54.42,54.08,54.21,58200.0,44.688,44.688,44.4088,44.5155,58200.0
2008-07-24 09:35:00,54.21,54.23,54.16,54.22,45100.0,44.5155,44.5319,44.4744,44.5237,45100.0
2008-07-24 09:40:00,54.2,54.2,54.13,54.16,41300.0,44.5073,44.5073,44.4498,44.4744,41300.0
2008-07-24 09:45:00,54.16,54.18,54.1,54.1,53400.0,44.4744,44.4909,44.4252,44.4252,53400.0
2008-07-24 09:50:00,54.1,54.11,54.03,54.05,37600.0,44.4252,44.4334,44.3677,44.3841,37600.0
2008-07-24 09:55:00,54.03,54.09,54.02,54.05,19000.0,44.3677,44.417,44.3595,44.3841,19000.0
2008-07-24 10:00:00,54.05,54.05,53.94,54.03,129000.0,44.3841,44.3841,44.2938,44.3677,129000.0
2008-07-24 10:05:00,54.03,54.03,53.89,53.9,75300.0,44.3677,44.3677,44.2527,44.2609,75300.0
2008-07-24 10:10:00,53.9,53.93,53.88,53.91,40600.0,44.2609,44.2856,44.2445,44.2692,40600.0
2008-07-24 10:15:00,53.9,53.97,53.9,53.95,42300.0,44.2609,44.3184,44.2609,44.302,42300.0
2008-07-24 10:20:00,53.94,53.94,53.89,53.92,23000.0,44.2938,44.2938,44.2527,44.2774,23000.0
2008-07-24 10:25:00,53.91,53.93,53.87,53.91,32100.0,44.2692,44.2856,44.2363,44.2692,32100.0
2008-07-24 10:30:00,53.91,53.96,53.91,53.92,32500.0,44.2692,44.3102,44.2692,44.2774,32500.0
2008-07-24 10:35:00,53.91,53.99,53.91,53.94,100300.0,44.2692,44.3349,44.2692,44.2938,100300.0
2008-07-24 10:40:00,53.94,54.0,53.91,53.93,49300.0,44.2938,44.3431,44.2692,44.2856,49300.0
2008-07-24 10:45:00,53.93,53.97,53.89,53.91,62800.0,44.2856,44.3184,44.2527,44.2692,62800.0
2008-07-24 10:50:00,53.92,53.96,53.83,53.86,54000.0,44.2774,44.3102,44.2035,44.2281,54000.0
2008-07-24 10:55:00,53.86,53.87,53.8,53.8,53600.0,44.2281,44.2363,44.1788,44.1788,53600.0
2008-07-24 11:00:00,53.79,53.81,53.76,53.79,132400.0,44.1706,44.187,44.146,44.1706,132400.0
2008-07-24 11:05:00,53.78,53.8,53.64,53.64,20800.0,44.1624,44.1788,44.0474,44.0474,20800.0
2008-07-24 11:10:00,53.63,53.66,53.6,53.64,63500.0,44.0392,44.0639,44.0146,44.0474,63500.0
2008-07-24 11:15:00,53.65,53.65,53.58,53.63,30700.0,44.0557,44.0557,43.9982,44.0392,30700.0
2008-07-24 11:20:00,53.63,53.64,53.58,53.6,24300.0,44.0392,44.0474,43.9982,44.0146,24300.0
2008-07-24 11:25:00,53.58,53.59,53.53,53.54,37100.0,43.9982,44.0064,43.9571,43.9653,37100.0
2008-07-24 11:30:00,53.54,53.6,53.52,53.56,60200.0,43.9653,44.0146,43.9489,43.9817,60200.0
2008-07-24 11:35:00,53.56,53.64,53.56,53.63,28800.0,43.9817,44.0474,43.9817,44.0392,28800.0
2008-07-24 11:40:00,53.63,53.63,53.59,53.62,43800.0,44.0392,44.0392,44.0064,44.031,43800.0
2008-07-24 11:45:00,53.62,53.66,53.61,53.65,34100.0,44.031,44.0639,44.0228,44.0557,34100.0
2008-07-24 11:50:00,53.64,53.67,53.62,53.62,26600.0,44.0474,44.0721,44.031,44.031,26600.0
2008-07-24 11:55:00,53.61,53.65,53.6,53.65,44400.0,44.0228,44.0557,44.0146,44.0557,44400.0
2008-07-24 12:00:00,53.66,53.69,53.63,53.64,42200.0,44.0639,44.0885,44.0392,44.0474,42200.0
2008-07-24 12:05:00,53.64,53.69,53.63,53.69,13600.0,44.0474,44.0885,44.0392,44.0885,13600.0
2008-07-24 12:10:00,53.69,53.7,53.65,53.68,17900.0,44.0885,44.0967,44.0557,44.0803,17900.0
2008-07-24 12:15:00,53.68,53.72,53.68,53.69,23200.0,44.0803,44.1131,44.0803,44.0885,23200.0
2008-07-24 12:20:00,53.69,53.7,53.68,53.68,15700.0,44.0885,44.0967,44.0803,44.0803,15700.0
2008-07-24 12:25:00,53.67,53.69,53.64,53.64,13900.0,44.0721,44.0885,44.0474,44.0474,13900.0
2008-07-24 12:30:00,53.64,53.69,53.64,53.68,36000.0,44.0474,44.0885,44.0474,44.0803,36000.0
2008-07-24 12:35:00,53.69,53.7,53.61,53.65,87000.0,44.0885,44.0967,44.0228,44.0557,87000.0
2008-07-24 12:40:00,53.65,53.72,53.65,53.72,45700.0,44.0557,44.1131,44.0557,44.1131,45700.0
2008-07-24 12:45:00,53.71,53.77,53.7,53.76,30500.0,44.1049,44.1542,44.0967,44.146,30500.0
2008-07-24 12:50:00,53.77,53.78,53.72,53.75,34800.0,44.1542,44.1624,44.1131,44.1378,34800.0
2008-07-24 12:55:00,53.75,53.79,53.74,53.75,35300.0,44.1378,44.1706,44.1296,44.1378,35300.0
2008-07-24 13:00:00,53.73,53.73,53.67,53.69,20400.0,44.1213,44.1213,44.0721,44.0885,20400.0
2008-07-24 13:05:00,53.7,53.71,53.69,53.71,16300.0,44.0967,44.1049,44.0885,44.1049,16300.0
2008-07-24 13:10:00,53.74,53.85,53.74,53.81,70400.0,44.1296,44.2199,44.1296,44.187,70400.0
2008-07-24 13:15:00,53.82,53.83,53.78,53.8,30200.0,44.1953,44.2035,44.1624,44.1788,30200.0
2008-07-24 13:20:00,53.78,53.85,53.78,53.83,14000.0,44.1624,44.2199,44.1624,44.2035,14000.0
2008-07-24 13:25:00,53.83,53.83,53.75,53.78,37500.0,44.2035,44.2035,44.1378,44.1624,37500.0
2008-07-24 13:30:00,53.77,53.8,53.76,53.78,52700.0,44.1542,44.1788,44.146,44.1624,52700.0
2008-07-24 13:35:00,53.77,53.81,53.71,53.75,47100.0,44.1542,44.187,44.1049,44.1378,47100.0
2008-07-24 13:40:00,53.75,53.76,53.68,53.69,31300.0,44.1378,44.146,44.0803,44.0885,31300.0
2008-07-24 13:45:00,53.69,53.74,53.69,53.74,25200.0,44.0885,44.1296,44.0885,44.1296,25200.0
2008-07-24 13:50:00,53.76,53.78,53.69,53.75,38600.0,44.146,44.1624,44.0885,44.1378,38600.0
2008-07-24 13:55:00,53.76,53.78,53.66,53.7,41500.0,44.146,44.1624,44.0639,44.0967,41500.0
2008-07-24 14:00:00,53.7,53.71,53.63,53.68,65600.0,44.0967,44.1049,44.0392,44.0803,65600.0
2008-07-24 14:05:00,53.68,53.68,53.61,53.64,45100.0,44.0803,44.0803,44.0228,44.0474,45100.0
2008-07-24 14:10:00,53.63,53.65,53.52,53.57,42800.0,44.0392,44.0557,43.9489,43.99,42800.0
2008-07-24 14:15:00,53.56,53.58,53.52,53.58,24500.0,43.9817,43.9982,43.9489,43.9982,24500.0
2008-07-24 14:20:00,53.58,53.62,53.56,53.59,64600.0,43.9982,44.031,43.9817,44.0064,64600.0
2008-07-24 14:25:00,53.59,53.63,53.56,53.59,57800.0,44.0064,44.0392,43.9817,44.0064,57800.0
2008-07-24 14:30:00,53.59,53.61,53.57,53.59,16700.0,44.0064,44.0228,43.99,44.0064,16700.0
2008-07-24 14:35:00,53.55,53.58,53.53,53.57,20000.0,43.9735,43.9982,43.9571,43.99,20000.0
2008-07-24 14:40:00,53.57,53.6,53.52,53.57,52800.0,43.99,44.0146,43.9489,43.99,52800.0
2008-07-24 14:45:00,53.57,53.61,53.53,53.58,30800.0,43.99,44.0228,43.9571,43.9982,30800.0
2008-07-24 14:50:00,53.59,53.59,53.47,53.53,30900.0,44.0064,44.0064,43.9078,43.9571,30900.0
2008-07-24 14:55:00,53.53,53.59,53.51,53.59,17800.0,43.9571,44.0064,43.9407,44.0064,17800.0
2008-07-24 15:00:00,53.58,53.7,53.56,53.7,29400.0,43.9982,44.0967,43.9817,44.0967,29400.0
2008-07-24 15:05:00,53.7,53.71,53.59,53.62,38600.0,44.0967,44.1049,44.0064,44.031,38600.0
2008-07-24 15:10:00,53.61,53.63,53.56,53.59,54500.0,44.0228,44.0392,43.9817,44.0064,54500.0
2008-07-24 15:15:00,53.59,53.59,53.48,53.51,73900.0,44.0064,44.0064,43.9161,43.9407,73900.0
2008-07-24 15:20:00,53.49,53.52,53.42,53.43,43800.0,43.9243,43.9489,43.8668,43.875,43800.0
2008-07-24 15:25:00,53.42,53.48,53.41,53.41,109600.0,43.8668,43.9161,43.8586,43.8586,109600.0
2008-07-24 15:30:00,53.41,53.45,53.37,53.37,57100.0,43.8586,43.8914,43.8257,43.8257,57100.0
2008-07-24 15:35:00,53.39,53.39,53.33,53.37,33700.0,43.8422,43.8422,43.7929,43.8257,33700.0
2008-07-24 15:40:00,53.37,53.37,53.29,53.3,63900.0,43.8257,43.8257,43.76,43.7682,63900.0
2008-07-24 15:45:00,53.3,53.33,53.24,53.25,58800.0,43.7682,43.7929,43.719,43.7272,58800.0
2008-07-24 15:50:00,53.25,53.25,53.17,53.25,213600.0,43.7272,43.7272,43.6615,43.7272,213600.0
2008-07-24 15:55:00,53.25,53.33,53.25,53.31,27000.0,43.7272,43.7929,43.7272,43.7765,27000.0
2008-07-25 09:30:00,53.52,53.59,53.47,53.49,44700.0,43.9489,44.0064,43.9078,43.9243,44700.0
2008-07-25 09:35:00,53.49,53.59,53.48,53.53,35600.0,43.9243,44.0064,43.9161,43.9571,35600.0
2008-07-25 09:40:00,53.55,53.55,53.4,53.45,26400.0,43.9735,43.9735,43.8504,43.8914,26400.0
2008-07-25 09:45:00,53.44,53.48,53.42,53.47,52500.0,43.8832,43.9161,43.8668,43.9078,52500.0
2008-07-25 09:50:00,53.47,53.49,53.43,53.45,60200.0,43.9078,43.9243,43.875,43.8914,60200.0
2008-07-25 09:55:00,53.45,53.68,53.45,53.63,128500.0,43.8914,44.0803,43.8914,44.0392,128500.0
2008-07-25 10:00:00,53.62,53.75,53.62,53.68,67900.0,44.031,44.1378,44.031,44.0803,67900.0
2008-07-25 10:05:00,53.67,53.69,53.58,53.58,36200.0,44.0721,44.0885,43.9982,43.9982,36200.0
2008-07-25 10:10:00,53.59,53.7,53.58,53.7,42500.0,44.0064,44.0967,43.9982,44.0967,42500.0
2008-07-25 10:15:00,53.69,53.69,53.6,53.66,40900.0,44.0885,44.0885,44.0146,44.0639,40900.0
2008-07-25 10:20:00,53.64,53.7,53.61,53.61,26700.0,44.0474,44.0967,44.0228,44.0228,26700.0
2008-07-25 10:25:00,53.6,53.62,53.53,53.53,21900.0,44.0146,44.031,43.9571,43.9571,21900.0
2008-07-25 10:30:00,53.53,53.58,53.53,53.57,11800.0,43.9571,43.9982,43.9571,43.99,11800.0
2008-07-25 10:35:00,53.56,53.59,53.53,53.57,29100.0,43.9817,44.0064,43.9571,43.99,29100.0
2008-07-25 10:40:00,53.54,53.62,53.54,53.6,27000.0,43.9653,44.031,43.9653,44.0146,27000.0
2008-07-25 10:45:00,53.61,53.68,53.61,53.68,20700.0,44.0228,44.0803,44.0228,44.0803,20700.0
2008-07-25 10:50:00,53.69,53.71,53.67,53.67,27500.0,44.0885,44.1049,44.0721,44.0721,27500.0
2008-07-25 10:55:00,53.66,53.8,53.64,53.79,59500.0,44.0639,44.1788,44.0474,44.1706,59500.0
2008-07-25 11:00:00,53.78,53.79,53.73,53.73,36100.0,44.1624,44.1706,44.1213,44.1213,36100.0
2008-07-25 11:05:00,53.76,53.77,53.72,53.73,23000.0,44.146,44.1542,44.1131,44.1213,23000.0
2008-07-25 11:10:00,53.72,53.74,53.68,53.74,21300.0,44.1131,44.1296,44.0803,44.1296,21300.0
2008-07-25 11:15:00,53.72,53.75,53.68,53.72,17000.0,44.1131,44.1378,44.0803,44.1131,17000.0
2008-07-25 11:20:00,53.72,53.75,53.64,53.68,25500.0,44.1131,44.1378,44.0474,44.0803,25500.0
2008-07-25 11:25:00,53.68,53.7,53.64,53.7,20000.0,44.0803,44.0967,44.0474,44.0967,20000.0
2008-07-25 11:30:00,53.7,53.78,53.7,53.75,26800.0,44.0967,44.1624,44.0967,44.1378,26800.0
2008-07-25 11:35:00,53.74,53.78,53.74,53.76,10000.0,44.1296,44.1624,44.1296,44.146,10000.0
2008-07-25 11:40:00,53.76,53.81,53.73,53.79,16600.0,44.146,44.187,44.1213,44.1706,16600.0
2008-07-25 11:45:00,53.79,53.83,53.76,53.77,10100.0,44.1706,44.2035,44.146,44.1542,10100.0
2008-07-25 11:50:00,53.75,53.78,53.73,53.73,18000.0,44.1378,44.1624,44.1213,44.1213,18000.0
2008-07-25 11:55:00,53.73,53.76,53.71,53.75,28100.0,44.1213,44.146,44.1049,44.1378,28100.0
2008-07-25 12:00:00,53.73,53.79,53.72,53.77,33300.0,44.1213,44.1706,44.1131,44.1542,33300.0
2008-07-25 12:05:00,53.77,53.79,53.75,53.77,12700.0,44.1542,44.1706,44.1378,44.1542,12700.0
2008-07-25 12:10:00,53.78,53.78,53.72,53.74,17200.0,44.1624,44.1624,44.1131,44.1296,17200.0
2008-07-25 12:15:00,53.73,53.73,53.67,53.67,15200.0,44.1213,44.1213,44.0721,44.0721,15200.0
2008-07-25 12:20:00,53.67,53.7,53.66,53.67,16800.0,44.0721,44.0967,44.0639,44.0721,16800.0
2008-07-25 12:25:00,53.67,53.73,53.67,53.71,28400.0,44.0721,44.1213,44.0721,44.1049,28400.0
2008-07-25 12:30:00,53.71,53.73,53.68,53.71,17600.0,44.1049,44.1213,44.0803,44.1049,17600.0
2008-07-25 12:35:00,53.7,53.72,53.65,53.66,12100.0,44.0967,44.1131,44.0557,44.0639,12100.0
2008-07-25 12:40:00,53.66,53.71,53.66,53.71,12400.0,44.0639,44.1049,44.0639,44.1049,12400.0
2008-07-25 12:45:00,53.71,53.73,53.68,53.7,20300.0,44.1049,44.1213,44.0803,44.0967,20300.0
2008-07-25 12:50:00,53.71,53.75,53.69,53.7,15300.0,44.1049,44.1378,44.0885,44.0967,15300.0
2008-07-25 12:55:00,53.7,53.74,53.69,53.73,26200.0,44.0967,44.1296,44.0885,44.1213,26200.0
2008-07-25 13:00:00,53.74,53.8,53.74,53.8,18700.0,44.1296,44.1788,44.1296,44.1788,18700.0
2008-07-25 13:05:00,53.79,53.79,53.73,53.76,28500.0,44.1706,44.1706,44.1213,44.146,28500.0
2008-07-25 13:10:00,53.77,53.78,53.59,53.6,42700.0,44.1542,44.1624,44.0064,44.0146,42700.0
2008-07-25 13:15:00,53.62,53.75,53.61,53.72,51200.0,44.031,44.1378,44.0228,44.1131,51200.0
2008-07-25 13:20:00,53.71,53.74,53.65,53.66,47000.0,44.1049,44.1296,44.0557,44.0639,47000.0
2008-07-25 13:25:00,53.66,53.71,53.58,53.62,29600.0,44.0639,44.1049,43.9982,44.031,29600.0
2008-07-25 13:30:00,53.61,53.64,53.6,53.61,27500.0,44.0228,44.0474,44.0146,44.0228,27500.0
2008-07-25 13:35:00,53.62,53.67,53.62,53.66,22300.0,44.031,44.0721,44.031,44.0639,22300.0
2008-07-25 13:40:00,53.64,53.64,53.51,53.53,32000.0,44.0474,44.0474,43.9407,43.9571,32000.0
2008-07-25 13:45:00,53.54,53.56,53.51,53.55,27800.0,43.9653,43.9817,43.9407,43.9735,27800.0
2008-07-25 13:50:00,53.56,53.62,53.55,53.61,26400.0,43.9817,44.031,43.9735,44.0228,26400.0
2008-07-25 13:55:00,53.62,53.66,53.58,53.61,32500.0,44.031,44.0639,43.9982,44.0228,32500.0
2008-07-25 14:00:00,53.61,53.72,53.6,53.67,22900.0,44.0228,44.1131,44.0146,44.0721,22900.0
2008-07-25 14:05:00,53.66,53.75,53.63,53.71,35400.0,44.0639,44.1378,44.0392,44.1049,35400.0
2008-07-25 14:10:00,53.71,53.72,53.67,53.67,14400.0,44.1049,44.1131,44.0721,44.0721,14400.0
2008-07-25 14:15:00,53.68,53.76,53.68,53.72,39600.0,44.0803,44.146,44.0803,44.1131,39600.0
2008-07-25 14:20:00,53.72,53.72,53.64,53.67,54200.0,44.1131,44.1131,44.0474,44.0721,54200.0
2008-07-25 14:25:00,53.65,53.69,53.64,53.66,25500.0,44.0557,44.0885,44.0474,44.0639,25500.0
2008-07-25 14:30:00,53.65,53.69,53.65,53.67,20600.0,44.0557,44.0885,44.0557,44.0721,20600.0
2008-07-25 14:35:00,53.69,53.74,53.68,53.72,22800.0,44.0885,44.1296,44.0803,44.1131,22800.0
2008-07-25 14:40:00,53.72,53.73,53.66,53.7,20800.0,44.1131,44.1213,44.0639,44.0967,20800.0
2008-07-25 14:45:00,53.71,53.75,53.71,53.73,19200.0,44.1049,44.1378,44.1049,44.1213,19200.0
2008-07-25 14:50:00,53.74,53.8,53.7,53.8,38100.0,44.1296,44.1788,44.0967,44.1788,38100.0
2008-07-25 14:55:00,53.8,53.81,53.78,53.78,11800.0,44.1788,44.187,44.1624,44.1624,11800.0
2008-07-25 15:00:00,53.78,53.8,53.71,53.74,32600.0,44.1624,44.1788,44.1049,44.1296,32600.0
2008-07-25 15:05:00,53.73,53.76,53.72,53.74,12900.0,44.1213,44.146,44.1131,44.1296,12900.0
2008-07-25 15:10:00,53.75,53.77,53.64,53.65,21300.0,44.1378,44.1542,44.0474,44.0557,21300.0
2008-07-25 15:15:00,53.65,53.71,53.65,53.71,14400.0,44.0557,44.1049,44.0557,44.1049,14400.0
2008-07-25 15:20:00,53.71,53.72,53.66,53.71,52200.0,44.1049,44.1131,44.0639,44.1049,52200.0
2008-07-25 15:25:00,53.71,53.74,53.65,53.66,47400.0,44.1049,44.1296,44.0557,44.0639,47400.0
2008-07-25 15:30:00,53.66,53.67,53.63,53.65,19600.0,44.0639,44.0721,44.0392,44.0557,19600.0
2008-07-25 15:35:00,53.66,53.67,53.62,53.64,49900.0,44.0639,44.0721,44.031,44.0474,49900.0
2008-07-25 15:40:00,53.65,53.7,53.62,53.65,63000.0,44.0557,44.0967,44.031,44.0557,63000.0
2008-07-25 15:45:00,53.66,53.75,53.65,53.74,44000.0,44.0639,44.1378,44.0557,44.1296,44000.0
2008-07-25 15:50:00,53.75,53.78,53.74,53.77,81800.0,44.1378,44.1624,44.1296,44.1542,81800.0
2008-07-25 15:55:00,53.76,53.82,53.76,53.76,75100.0,44.146,44.1953,44.146,44.146,75100.0
2008-07-28 09:30:00,53.48,53.7,53.48,53.69,35400.0,43.9161,44.0967,43.9161,44.0885,35400.0
2008-07-28 09:35:00,53.69,53.76,53.67,53.71,44300.0,44.0885,44.146,44.0721,44.1049,44300.0
2008-07-28 09:40:00,53.71,53.77,53.69,53.71,34900.0,44.1049,44.1542,44.0885,44.1049,34900.0
2008-07-28 09:45:00,53.71,53.72,53.61,53.65,37100.0,44.1049,44.1131,44.0228,44.0557,37100.0
2008-07-28 09:50:00,53.66,53.66,53.6,53.61,44000.0,44.0639,44.0639,44.0146,44.0228,44000.0
2008-07-28 09:55:00,53.62,53.64,53.6,53.62,20500.0,44.031,44.0474,44.0146,44.031,20500.0
2008-07-28 10:00:00,53.63,53.71,53.63,53.71,25800.0,44.0392,44.1049,44.0392,44.1049,25800.0
2008-07-28 10:05:00,53.68,53.74,53.68,53.69,21100.0,44.0803,44.1296,44.0803,44.0885,21100.0
2008-07-28 10:10:00,53.69,53.71,53.64,53.66,30800.0,44.0885,44.1049,44.0474,44.0639,30800.0
2008-07-28 10:15:00,53.65,53.74,53.63,53.73,40500.0,44.0557,44.1296,44.0392,44.1213,40500.0
2008-07-28 10:20:00,53.73,53.75,53.7,53.7,63500.0,44.1213,44.1378,44.0967,44.0967,63500.0
2008-07-28 10:25:00,53.7,53.73,53.66,53.73,86800.0,44.0967,44.1213,44.0639,44.1213,86800.0
2008-07-28 10:30:00,53.73,53.76,53.65,53.66,183700.0,44.1213,44.146,44.0557,44.0639,183700.0
2008-07-28 10:35:00,53.66,53.74,53.66,53.71,42600.0,44.0639,44.1296,44.0639,44.1049,42600.0
2008-07-28 10:40:00,53.72,53.74,53.64,53.68,38500.0,44.1131,44.1296,44.0474,44.0803,38500.0
2008-07-28 10:45:00,53.69,53.69,53.64,53.67,30800.0,44.0885,44.0885,44.0474,44.0721,30800.0
2008-07-28 10:50:00,53.7,53.75,53.69,53.71,20500.0,44.0967,44.1378,44.0885,44.1049,20500.0
2008-07-28 10:55:00,53.72,53.72,53.66,53.68,20600.0,44.1131,44.1131,44.0639,44.0803,20600.0
2008-07-28 11:00:00,53.68,53.68,53.61,53.62,21300.0,44.0803,44.0803,44.0228,44.031,21300.0
2008-07-28 11:05:00,53.61,53.63,53.57,53.59,27100.0,44.0228,44.0392,43.99,44.0064,27100.0
2008-07-28 11:10:00,53.6,53.6,53.56,53.59,15900.0,44.0146,44.0146,43.9817,44.0064,15900.0
2008-07-28 11:15:00,53.58,53.59,53.51,53.52,31100.0,43.9982,44.0064,43.9407,43.9489,31100.0
2008-07-28 11:20:00,53.52,53.56,53.49,53.53,18900.0,43.9489,43.9817,43.9243,43.9571,18900.0
2008-07-28 11:25:00,53.53,53.55,53.51,53.53,27800.0,43.9571,43.9735,43.9407,43.9571,27800.0
2008-07-28 11:30:00,53.52,53.55,53.45,53.45,28300.0,43.9489,43.9735,43.8914,43.8914,28300.0
2008-07-28 11:35:00,53.44,53.46,53.42,53.43,23400.0,43.8832,43.8996,43.8668,43.875,23400.0
2008-07-28 11:40:00,53.41,53.46,53.4,53.44,22900.0,43.8586,43.8996,43.8504,43.8832,22900.0
2008-07-28 11:45:00,53.44,53.47,53.4,53.43,21500.0,43.8832,43.9078,43.8504,43.875,21500.0
2008-07-28 11:50:00,53.45,53.48,53.43,53.46,11800.0,43.8914,43.9161,43.875,43.8996,11800.0
2008-07-28 11:55:00,53.45,53.49,53.43,53.46,7500.0,43.8914,43.9243,43.875,43.8996,7500.0
2008-07-28 12:00:00,53.45,53.49,53.43,53.48,25700.0,43.8914,43.9243,43.875,43.9161,25700.0
2008-07-28 12:05:00,53.48,53.48,53.42,53.44,25100.0,43.9161,43.9161,43.8668,43.8832,25100.0
2008-07-28 12:10:00,53.44,53.47,53.4,53.41,24000.0,43.8832,43.9078,43.8504,43.8586,24000.0
2008-07-28 12:15:00,53.4,53.44,53.4,53.44,29400.0,43.8504,43.8832,43.8504,43.8832,29400.0
2008-07-28 12:20:00,53.44,53.46,53.41,53.43,30200.0,43.8832,43.8996,43.8586,43.875,30200.0
2008-07-28 12:25:00,53.43,53.46,53.42,53.45,17500.0,43.875,43.8996,43.8668,43.8914,17500.0
2008-07-28 12:30:00,53.44,53.48,53.43,53.44,28700.0,43.8832,43.9161,43.875,43.8832,28700.0
2008-07-28 12:35:00,53.42,53.43,53.4,53.41,23900.0,43.8668,43.875,43.8504,43.8586,23900.0
2008-07-28 12:40:00,53.4,53.41,53.32,53.34,42900.0,43.8504,43.8586,43.7847,43.8011,42900.0
2008-07-28 12:45:00,53.35,53.36,53.31,53.32,14900.0,43.8093,43.8175,43.7765,43.7847,14900.0
2008-07-28 12:50:00,53.33,53.36,53.29,53.29,13600.0,43.7929,43.8175,43.76,43.76,13600.0
2008-07-28 12:55:00,53.29,53.29,53.19,53.2,91500.0,43.76,43.76,43.6779,43.6861,91500.0
2008-07-28 13:00:00,53.2,53.21,53.16,53.21,81200.0,43.6861,43.6943,43.6533,43.6943,81200.0
2008-07-28 13:05:00,53.21,53.22,53.18,53.21,17300.0,43.6943,43.7026,43.6697,43.6943,17300.0
2008-07-28 13:10:00,53.22,53.23,53.2,53.22,12000.0,43.7026,43.7108,43.6861,43.7026,12000.0
2008-07-28 13:15:00,53.23,53.24,53.21,53.21,17900.0,43.7108,43.719,43.6943,43.6943,17900.0
2008-07-28 13:20:00,53.23,53.23,53.21,53.22,8200.0,43.7108,43.7108,43.6943,43.7026,8200.0
2008-07-28 13:25:00,53.22,53.24,53.18,53.22,22000.0,43.7026,43.719,43.6697,43.7026,22000.0
2008-07-28 13:30:00,53.22,53.24,53.16,53.16,19100.0,43.7026,43.719,43.6533,43.6533,19100.0
2008-07-28 13:35:00,53.16,53.16,53.13,53.15,25100.0,43.6533,43.6533,43.6286,43.6451,25100.0
2008-07-28 13:40:00,53.15,53.25,53.15,53.23,11800.0,43.6451,43.7272,43.6451,43.7108,11800.0
2008-07-28 13:45:00,53.23,53.24,53.2,53.2,26400.0,43.7108,43.719,43.6861,43.6861,26400.0
2008-07-28 13:50:00,53.19,53.27,53.19,53.25,34800.0,43.6779,43.7436,43.6779,43.7272,34800.0
2008-07-28 13:55:00,53.24,53.27,53.2,53.2,13800.0,43.719,43.7436,43.6861,43.6861,13800.0
2008-07-28 14:00:00,53.2,53.23,53.18,53.22,27700.0,43.6861,43.7108,43.6697,43.7026,27700.0
2008-07-28 14:05:00,53.22,53.23,53.16,53.16,24400.0,43.7026,43.7108,43.6533,43.6533,24400.0
2008-07-28 14:10:00,53.16,53.19,53.13,53.13,73100.0,43.6533,43.6779,43.6286,43.6286,73100.0
2008-07-28 14:15:00,53.13,53.16,53.05,53.08,45900.0,43.6286,43.6533,43.563,43.5876,45900.0
2008-07-28 14:20:00,53.08,53.12,53.06,53.1,36700.0,43.5876,43.6204,43.5712,43.604,36700.0
2008-07-28 14:25:00,53.09,53.1,53.06,53.08,49300.0,43.5958,43.604,43.5712,43.5876,49300.0
2008-07-28 14:30:00,53.07,53.21,53.07,53.16,38800.0,43.5794,43.6943,43.5794,43.6533,38800.0
2008-07-28 14:35:00,53.16,53.26,53.16,53.22,30300.0,43.6533,43.7354,43.6533,43.7026,30300.0
2008-07-28 14:40:00,53.24,53.26,53.13,53.15,27700.0,43.719,43.7354,43.6286,43.6451,27700.0
2008-07-28 14:45:00,53.14,53.16,53.08,53.11,11800.0,43.6369,43.6533,43.5876,43.6122,11800.0
2008-07-28 14:50:00,53.12,53.13,53.09,53.13,18800.0,43.6204,43.6286,43.5958,43.6286,18800.0
2008-07-28 14:55:00,53.14,53.14,53.04,53.04,32700.0,43.6369,43.6369,43.5547,43.5547,32700.0
2008-07-28 15:00:00,53.06,53.12,53.05,53.1,17300.0,43.5712,43.6204,43.563,43.604,17300.0
2008-07-28 15:05:00,53.09,53.13,53.06,53.12,23400.0,43.5958,43.6286,43.5712,43.6204,23400.0
2008-07-28 15:10:00,53.12,53.16,53.09,53.15,23900.0,43.6204,43.6533,43.5958,43.6451,23900.0
2008-07-28 15:15:00,53.16,53.2,53.12,53.15,26300.0,43.6533,43.6861,43.6204,43.6451,26300.0
2008-07-28 15:20:00,53.14,53.22,53.13,53.17,48300.0,43.6369,43.7026,43.6286,43.6615,48300.0
2008-07-28 15:25:00,53.18,53.19,53.14,53.15,17700.0,43.6697,43.6779,43.6369,43.6451,17700.0
2008-07-28 15:30:00,53.16,53.17,53.1,53.17,27600.0,43.6533,43.6615,43.604,43.6615,27600.0
2008-07-28 15:35:00,53.16,53.16,53.03,53.04,36500.0,43.6533,43.6533,43.5465,43.5547,36500.0
2008-07-28 15:40:00,53.02,53.07,53.0,53.06,30900.0,43.5383,43.5794,43.5219,43.5712,30900.0
2008-07-28 15:45:00,53.05,53.05,52.95,52.95,35300.0,43.563,43.563,43.4808,43.4808,35300.0
2008-07-28 15:50:00,52.96,53.0,52.93,53.0,23700.0,43.489,43.5219,43.4644,43.5219,23700.0
2008-07-28 15:55:00,53.0,53.02,52.94,52.99,80100.0,43.5219,43.5383,43.4726,43.5137,80100.0
2008-07-29 09:30:00,53.23,53.31,53.1,53.24,200900.0,43.7108,43.7765,43.604,43.719,200900.0
2008-07-29 09:35:00,53.25,53.29,53.19,53.22,51300.0,43.7272,43.76,43.6779,43.7026,51300.0
2008-07-29 09:40:00,53.24,53.35,53.22,53.29,59800.0,43.719,43.8093,43.7026,43.76,59800.0
2008-07-29 09:45:00,53.3,53.35,53.26,53.28,135500.0,43.7682,43.8093,43.7354,43.7518,135500.0
2008-07-29 09:50:00,53.29,53.4,53.29,53.37,61000.0,43.76,43.8504,43.76,43.8257,61000.0
2008-07-29 09:55:00,53.35,53.46,53.35,53.45,70000.0,43.8093,43.8996,43.8093,43.8914,70000.0
2008-07-29 10:00:00,53.46,53.57,53.46,53.57,91700.0,43.8996,43.99,43.8996,43.99,91700.0
2008-07-29 10:05:00,53.58,53.62,53.51,53.57,59100.0,43.9982,44.031,43.9407,43.99,59100.0
2008-07-29 10:10:00,53.57,53.6,53.54,53.56,34000.0,43.99,44.0146,43.9653,43.9817,34000.0
2008-07-29 10:15:00,53.56,53.63,53.56,53.59,55700.0,43.9817,44.0392,43.9817,44.0064,55700.0
2008-07-29 10:20:00,53.58,53.63,53.53,53.58,39300.0,43.9982,44.0392,43.9571,43.9982,39300.0
2008-07-29 10:25:00,53.58,53.6,53.53,53.56,42500.0,43.9982,44.0146,43.9571,43.9817,42500.0
2008-07-29 10:30:00,53.55,53.6,53.54,53.55,38300.0,43.9735,44.0146,43.9653,43.9735,38300.0
2008-07-29 10:35:00,53.56,53.61,53.54,53.59,48700.0,43.9817,44.0228,43.9653,44.0064,48700.0
2008-07-29 10:40:00,53.59,53.63,53.55,53.61,47300.0,44.0064,44.0392,43.9735,44.0228,47300.0
2008-07-29 10:45:00,53.6,53.68,53.6,53.63,42700.0,44.0146,44.0803,44.0146,44.0392,42700.0
2008-07-29 10:50:00,53.63,53.65,53.62,53.64,29200.0,44.0392,44.0557,44.031,44.0474,29200.0
2008-07-29 10:55:00,53.64,53.64,53.59,53.59,32000.0,44.0474,44.0474,44.0064,44.0064,32000.0
2008-07-29 11:00:00,53.59,53.6,53.56,53.59,55200.0,44.0064,44.0146,43.9817,44.0064,55200.0
2008-07-29 11:05:00,53.59,53.61,53.53,53.53,39300.0,44.0064,44.0228,43.9571,43.9571,39300.0
2008-07-29 11:10:00,53.52,53.55,53.52,53.55,58900.0,43.9489,43.9735,43.9489,43.9735,58900.0
2008-07-29 11:15:00,53.56,53.61,53.56,53.6,46700.0,43.9817,44.0228,43.9817,44.0146,46700.0
2008-07-29 11:20:00,53.59,53.62,53.56,53.58,34000.0,44.0064,44.031,43.9817,43.9982,34000.0
2008-07-29 11:25:00,53.58,53.62,53.56,53.59,48400.0,43.9982,44.031,43.9817,44.0064,48400.0
2008-07-29 11:30:00,53.61,53.62,53.58,53.6,26100.0,44.0228,44.031,43.9982,44.0146,26100.0
2008-07-29 11:35:00,53.6,53.62,53.55,53.6,25900.0,44.0146,44.031,43.9735,44.0146,25900.0
2008-07-29 11:40:00,53.6,53.7,53.58,53.68,32400.0,44.0146,44.0967,43.9982,44.0803,32400.0
2008-07-29 11:45:00,53.68,53.71,53.66,53.69,33500.0,44.0803,44.1049,44.0639,44.0885,33500.0
2008-07-29 11:50:00,53.67,53.67,53.63,53.66,13000.0,44.0721,44.0721,44.0392,44.0639,13000.0
2008-07-29 11:55:00,53.67,53.68,53.64,53.65,16200.0,44.0721,44.0803,44.0474,44.0557,16200.0
2008-07-29 12:00:00,53.66,53.71,53.64,53.67,24100.0,44.0639,44.1049,44.0474,44.0721,24100.0
2008-07-29 12:05:00,53.67,53.69,53.63,53.66,65900.0,44.0721,44.0885,44.0392,44.0639,65900.0
2008-07-29 12:10:00,53.67,53.68,53.65,53.67,48800.0,44.0721,44.0803,44.0557,44.0721,48800.0
2008-07-29 12:15:00,53.67,53.71,53.62,53.62,35700.0,44.0721,44.1049,44.031,44.031,35700.0
2008-07-29 12:20:00,53.62,53.66,53.62,53.62,27100.0,44.031,44.0639,44.031,44.031,27100.0
2008-07-29 12:25:00,53.61,53.68,53.6,53.67,38900.0,44.0228,44.0803,44.0146,44.0721,38900.0
2008-07-29 12:30:00,53.68,53.68,53.62,53.63,65100.0,44.0803,44.0803,44.031,44.0392,65100.0
2008-07-29 12:35:00,53.63,53.63,53.56,53.56,59100.0,44.0392,44.0392,43.9817,43.9817,59100.0
2008-07-29 12:40:00,53.56,53.57,53.51,53.53,50400.0,43.9817,43.99,43.9407,43.9571,50400.0
2008-07-29 12:45:00,53.54,53.59,53.53,53.59,52100.0,43.9653,44.0064,43.9571,44.0064,52100.0
2008-07-29 12:50:00,53.59,53.63,53.56,53.58,39600.0,44.0064,44.0392,43.9817,43.9982,39600.0
2008-07-29 12:55:00,53.56,53.61,53.54,53.6,16300.0,43.9817,44.0228,43.9653,44.0146,16300.0
2008-07-29 13:00:00,53.6,53.61,53.59,53.6,20200.0,44.0146,44.0228,44.0064,44.0146,20200.0
2008-07-29 13:05:00,53.59,53.59,53.57,53.58,10700.0,44.0064,44.0064,43.99,43.9982,10700.0
2008-07-29 13:10:00,53.58,53.61,53.57,53.57,28300.0,43.9982,44.0228,43.99,43.99,28300.0
2008-07-29 13:15:00,53.56,53.62,53.56,53.62,24600.0,43.9817,44.031,43.9817,44.031,24600.0
2008-07-29 13:20:00,53.62,53.62,53.59,53.62,15700.0,44.031,44.031,44.0064,44.031,15700.0
2008-07-29 13:25:00,53.62,53.7,53.62,53.69,51200.0,44.031,44.0967,44.031,44.0885,51200.0
2008-07-29 13:30:00,53.7,53.76,53.67,53.76,35700.0,44.0967,44.146,44.0721,44.146,35700.0
2008-07-29 13:35:00,53.75,53.78,53.74,53.76,25400.0,44.1378,44.1624,44.1296,44.146,25400.0
2008-07-29 13:40:00,53.76,54.27,53.74,53.78,65400.0,44.146,44.5648,44.1296,44.1624,65400.0
2008-07-29 13:45:00,53.78,53.78,53.71,53.73,45900.0,44.1624,44.1624,44.1049,44.1213,45900.0
2008-07-29 13:50:00,53.72,53.76,53.71,53.75,46200.0,44.1131,44.146,44.1049,44.1378,46200.0
2008-07-29 13:55:00,53.76,53.79,53.76,53.78,19700.0,44.146,44.1706,44.146,44.1624,19700.0
2008-07-29 14:00:00,53.77,53.8,53.72,53.75,48500.0,44.1542,44.1788,44.1131,44.1378,48500.0
2008-07-29 14:05:00,53.76,53.76,53.67,53.69,44200.0,44.146,44.146,44.0721,44.0885,44200.0
2008-07-29 14:10:00,53.69,53.71,53.65,53.66,43500.0,44.0885,44.1049,44.0557,44.0639,43500.0
2008-07-29 14:15:00,53.67,53.71,53.64,53.71,55900.0,44.0721,44.1049,44.0474,44.1049,55900.0
2008-07-29 14:20:00,53.71,53.73,53.69,53.72,41100.0,44.1049,44.1213,44.0885,44.1131,41100.0
2008-07-29 14:25:00,53.73,53.74,53.71,53.71,37300.0,44.1213,44.1296,44.1049,44.1049,37300.0
2008-07-29 14:30:00,53.71,53.75,53.66,53.67,53700.0,44.1049,44.1378,44.0639,44.0721,53700.0
2008-07-29 14:35:00,53.67,53.68,53.62,53.62,26300.0,44.0721,44.0803,44.031,44.031,26300.0
2008-07-29 14:40:00,53.62,53.66,53.54,53.54,39600.0,44.031,44.0639,43.9653,43.9653,39600.0
2008-07-29 14:45:00,53.56,53.63,53.56,53.61,55900.0,43.9817,44.0392,43.9817,44.0228,55900.0
2008-07-29 14:50:00,53.61,53.72,53.58,53.7,102900.0,44.0228,44.1131,43.9982,44.0967,102900.0
2008-07-29 14:55:00,53.69,53.71,53.66,53.7,24000.0,44.0885,44.1049,44.0639,44.0967,24000.0
2008-07-29 15:00:00,53.7,53.73,53.67,53.68,23900.0,44.0967,44.1213,44.0721,44.0803,23900.0
2008-07-29 15:05:00,53.68,53.71,53.67,53.69,40600.0,44.0803,44.1049,44.0721,44.0885,40600.0
2008-07-29 15:10:00,53.69,53.7,53.65,53.7,36200.0,44.0885,44.0967,44.0557,44.0967,36200.0
2008-07-29 15:15:00,53.69,53.77,53.66,53.75,75400.0,44.0885,44.1542,44.0639,44.1378,75400.0
2008-07-29 15:20:00,53.74,53.84,53.74,53.81,69700.0,44.1296,44.2117,44.1296,44.187,69700.0
2008-07-29 15:25:00,53.81,53.85,53.8,53.81,50400.0,44.187,44.2199,44.1788,44.187,50400.0
2008-07-29 15:30:00,53.8,53.81,53.76,53.79,34000.0,44.1788,44.187,44.146,44.1706,34000.0
2008-07-29 15:35:00,53.79,53.86,53.79,53.85,55500.0,44.1706,44.2281,44.1706,44.2199,55500.0
2008-07-29 15:40:00,53.86,53.86,53.81,53.81,59000.0,44.2281,44.2281,44.187,44.187,59000.0
2008-07-29 15:45:00,53.82,53.83,53.79,53.8,82200.0,44.1953,44.2035,44.1706,44.1788,82200.0
2008-07-29 15:50:00,53.8,53.89,53.8,53.88,22500.0,44.1788,44.2527,44.1788,44.2445,22500.0
2008-07-29 15:55:00,53.88,53.9,53.87,53.87,31200.0,44.2445,44.2609,44.2363,44.2363,31200.0
2008-07-29 16:00:00,53.87,53.87,53.87,53.87,100.0,44.2363,44.2363,44.2363,44.2363,100.0
2008-07-29 16:05:00,53.6,53.6,53.6,53.6,200.0,44.0146,44.0146,44.0146,44.0146,200.0
2008-07-29 16:10:00,53.6,53.6,53.6,53.6,0.0,44.0146,44.0146,44.0146,44.0146,0.0
2008-07-30 09:30:00,54.22,54.22,54.06,54.21,59000.0,44.5237,44.5237,44.3923,44.5155,59000.0
2008-07-30 09:35:00,54.22,54.3,54.22,54.25,55300.0,44.5237,44.5894,44.5237,44.5484,55300.0
2008-07-30 09:40:00,54.26,54.34,54.25,54.32,79200.0,44.5566,44.6223,44.5484,44.6058,79200.0
2008-07-30 09:45:00,54.31,54.32,54.23,54.25,65400.0,44.5976,44.6058,44.5319,44.5484,65400.0
2008-07-30 09:50:00,54.25,54.29,54.24,54.24,34700.0,44.5484,44.5812,44.5401,44.5401,34700.0
2008-07-30 09:55:00,54.24,54.29,54.21,54.22,61000.0,44.5401,44.5812,44.5155,44.5237,61000.0
2008-07-30 10:00:00,54.23,54.29,54.23,54.25,41500.0,44.5319,44.5812,44.5319,44.5484,41500.0
2008-07-30 10:05:00,54.27,54.33,54.25,54.33,48800.0,44.5648,44.614,44.5484,44.614,48800.0
2008-07-30 10:10:00,54.34,54.41,54.32,54.4,41400.0,44.6223,44.6797,44.6058,44.6715,41400.0
2008-07-30 10:15:00,54.41,54.49,54.4,54.45,39700.0,44.6797,44.7454,44.6715,44.7126,39700.0
2008-07-30 10:20:00,54.46,54.51,54.44,54.5,25900.0,44.7208,44.7619,44.7044,44.7536,25900.0
2008-07-30 10:25:00,54.52,54.54,54.49,54.5,18500.0,44.7701,44.7865,44.7454,44.7536,18500.0
2008-07-30 10:30:00,54.49,54.52,54.45,54.45,16900.0,44.7454,44.7701,44.7126,44.7126,16900.0
2008-07-30 10:35:00,54.45,54.52,54.4,54.44,62300.0,44.7126,44.7701,44.6715,44.7044,62300.0
2008-07-30 10:40:00,54.43,54.45,54.36,54.42,58800.0,44.6962,44.7126,44.6387,44.688,58800.0
2008-07-30 10:45:00,54.42,54.56,54.41,54.45,69100.0,44.688,44.8029,44.6797,44.7126,69100.0
2008-07-30 10:50:00,54.44,54.46,54.34,54.4,70900.0,44.7044,44.7208,44.6223,44.6715,70900.0
2008-07-30 10:55:00,54.41,54.41,54.34,54.38,64800.0,44.6797,44.6797,44.6223,44.6551,64800.0
2008-07-30 11:00:00,54.37,54.46,54.34,54.45,26200.0,44.6469,44.7208,44.6223,44.7126,26200.0
2008-07-30 11:05:00,54.43,54.52,54.42,54.49,37800.0,44.6962,44.7701,44.688,44.7454,37800.0
2008-07-30 11:10:00,54.49,54.54,54.47,54.52,19600.0,44.7454,44.7865,44.729,44.7701,19600.0
2008-07-30 11:15:00,54.51,54.53,54.46,54.46,25700.0,44.7619,44.7783,44.7208,44.7208,25700.0
2008-07-30 11:20:00,54.46,54.49,54.46,54.48,84400.0,44.7208,44.7454,44.7208,44.7372,84400.0
2008-07-30 11:25:00,54.49,54.54,54.47,54.49,66600.0,44.7454,44.7865,44.729,44.7454,66600.0
2008-07-30 11:30:00,54.5,54.51,54.45,54.45,23800.0,44.7536,44.7619,44.7126,44.7126,23800.0
2008-07-30 11:35:00,54.46,54.49,54.42,54.48,47500.0,44.7208,44.7454,44.688,44.7372,47500.0
2008-07-30 11:40:00,54.48,54.48,54.43,54.43,14600.0,44.7372,44.7372,44.6962,44.6962,14600.0
2008-07-30 11:45:00,54.43,54.47,54.42,54.45,40300.0,44.6962,44.729,44.688,44.7126,40300.0
2008-07-30 11:50:00,54.44,54.47,54.43,54.47,29300.0,44.7044,44.729,44.6962,44.729,29300.0
2008-07-30 11:55:00,54.48,54.48,54.43,54.43,32200.0,44.7372,44.7372,44.6962,44.6962,32200.0
2008-07-30 12:00:00,54.44,54.45,54.4,54.41,8200.0,44.7044,44.7126,44.6715,44.6797,8200.0
2008-07-30 12:05:00,54.42,54.42,54.36,54.37,35900.0,44.688,44.688,44.6387,44.6469,35900.0
2008-07-30 12:10:00,54.36,54.39,54.34,54.36,22400.0,44.6387,44.6633,44.6223,44.6387,22400.0
2008-07-30 12:15:00,54.36,54.36,54.32,54.34,19600.0,44.6387,44.6387,44.6058,44.6223,19600.0
2008-07-30 12:20:00,54.34,54.42,54.34,54.38,31000.0,44.6223,44.688,44.6223,44.6551,31000.0
2008-07-30 12:25:00,54.35,54.39,54.32,54.39,18700.0,44.6305,44.6633,44.6058,44.6633,18700.0
2008-07-30 12:30:00,54.38,54.38,54.32,54.34,11600.0,44.6551,44.6551,44.6058,44.6223,11600.0
2008-07-30 12:35:00,54.32,54.32,54.23,54.23,43600.0,44.6058,44.6058,44.5319,44.5319,43600.0
2008-07-30 12:40:00,54.23,54.23,54.17,54.19,29700.0,44.5319,44.5319,44.4827,44.4991,29700.0
2008-07-30 12:45:00,54.18,54.18,54.1,54.14,33200.0,44.4909,44.4909,44.4252,44.458,33200.0
2008-07-30 12:50:00,54.14,54.18,54.13,54.16,14200.0,44.458,44.4909,44.4498,44.4744,14200.0
2008-07-30 12:55:00,54.16,54.21,54.16,54.18,16900.0,44.4744,44.5155,44.4744,44.4909,16900.0
2008-07-30 13:00:00,54.18,54.2,54.12,54.12,26900.0,44.4909,44.5073,44.4416,44.4416,26900.0
2008-07-30 13:05:00,54.11,54.13,54.07,54.11,26500.0,44.4334,44.4498,44.4005,44.4334,26500.0
2008-07-30 13:10:00,54.11,54.14,54.04,54.14,36600.0,44.4334,44.458,44.3759,44.458,36600.0
2008-07-30 13:15:00,54.15,54.18,54.14,54.15,22100.0,44.4662,44.4909,44.458,44.4662,22100.0
2008-07-30 13:20:00,54.16,54.22,54.15,54.22,52000.0,44.4744,44.5237,44.4662,44.5237,52000.0
2008-07-30 13:25:00,54.22,54.23,54.19,54.2,21300.0,44.5237,44.5319,44.4991,44.5073,21300.0
2008-07-30 13:30:00,54.21,54.22,54.17,54.18,16400.0,44.5155,44.5237,44.4827,44.4909,16400.0
2008-07-30 13:35:00,54.18,54.25,54.18,54.21,21400.0,44.4909,44.5484,44.4909,44.5155,21400.0
2008-07-30 13:40:00,54.21,54.25,54.19,54.23,23800.0,44.5155,44.5484,44.4991,44.5319,23800.0
2008-07-30 13:45:00,54.22,54.22,54.15,54.17,13500.0,44.5237,44.5237,44.4662,44.4827,13500.0
2008-07-30 13:50:00,54.16,54.16,54.06,54.07,21100.0,44.4744,44.4744,44.3923,44.4005,21100.0
2008-07-30 13:55:00,54.05,54.12,54.05,54.12,21600.0,44.3841,44.4416,44.3841,44.4416,21600.0
2008-07-30 14:00:00,54.12,54.14,54.08,54.11,26500.0,44.4416,44.458,44.4088,44.4334,26500.0
2008-07-30 14:05:00,54.12,54.13,54.06,54.09,45600.0,44.4416,44.4498,44.3923,44.417,45600.0
2008-07-30 14:10:00,54.09,54.13,54.08,54.08,32900.0,44.417,44.4498,44.4088,44.4088,32900.0
2008-07-30 14:15:00,54.09,54.15,54.08,54.08,22500.0,44.417,44.4662,44.4088,44.4088,22500.0
2008-07-30 14:20:00,54.09,54.11,54.07,54.11,15000.0,44.417,44.4334,44.4005,44.4334,15000.0
2008-07-30 14:25:00,54.12,54.27,54.12,54.24,58300.0,44.4416,44.5648,44.4416,44.5401,58300.0
2008-07-30 14:30:00,54.24,54.36,54.22,54.35,33800.0,44.5401,44.6387,44.5237,44.6305,33800.0
2008-07-30 14:35:00,54.34,54.35,54.3,54.3,37100.0,44.6223,44.6305,44.5894,44.5894,37100.0
2008-07-30 14:40:00,54.3,54.34,54.3,54.31,17700.0,44.5894,44.6223,44.5894,44.5976,17700.0
2008-07-30 14:45:00,54.32,54.34,54.28,54.28,14600.0,44.6058,44.6223,44.573,44.573,14600.0
2008-07-30 14:50:00,54.27,54.33,54.26,54.29,31600.0,44.5648,44.614,44.5566,44.5812,31600.0
2008-07-30 14:55:00,54.3,54.36,54.28,54.36,18700.0,44.5894,44.6387,44.573,44.6387,18700.0
2008-07-30 15:00:00,54.37,54.38,54.29,54.29,32200.0,44.6469,44.6551,44.5812,44.5812,32200.0
2008-07-30 15:05:00,54.3,54.32,54.22,54.26,44200.0,44.5894,44.6058,44.5237,44.5566,44200.0
2008-07-30 15:10:00,54.27,54.28,54.19,54.28,73400.0,44.5648,44.573,44.4991,44.573,73400.0
2008-07-30 15:15:00,54.28,54.32,54.24,54.3,30700.0,44.573,44.6058,44.5401,44.5894,30700.0
2008-07-30 15:20:00,54.31,54.46,54.3,54.43,47500.0,44.5976,44.7208,44.5894,44.6962,47500.0
2008-07-30 15:25:00,54.43,54.53,54.42,54.53,60400.0,44.6962,44.7783,44.688,44.7783,60400.0
2008-07-30 15:30:00,54.55,54.63,54.54,54.59,66300.0,44.7947,44.8604,44.7865,44.8276,66300.0
2008-07-30 15:35:00,54.59,54.71,54.56,54.69,68100.0,44.8276,44.9261,44.8029,44.9097,68100.0
2008-07-30 15:40:00,54.69,54.73,54.65,54.73,54600.0,44.9097,44.9425,44.8768,44.9425,54600.0
2008-07-30 15:45:00,54.73,54.73,54.63,54.65,44600.0,44.9425,44.9425,44.8604,44.8768,44600.0
2008-07-30 15:50:00,54.65,54.68,54.61,54.65,34000.0,44.8768,44.9015,44.844,44.8768,34000.0
2008-07-30 15:55:00,54.65,54.77,54.65,54.76,50600.0,44.8768,44.9754,44.8768,44.9672,50600.0
2008-07-30 16:00:00,54.78,54.78,54.76,54.78,300.0,44.9836,44.9836,44.9672,44.9836,300.0
2008-07-30 16:05:00,54.78,54.78,54.78,54.78,0.0,44.9836,44.9836,44.9836,44.9836,0.0
2008-07-30 16:10:00,54.35,54.35,54.35,54.35,200.0,44.6305,44.6305,44.6305,44.6305,200.0
2008-07-31 09:30:00,54.4,54.44,54.31,54.39,175700.0,44.6715,44.7044,44.5976,44.6633,175700.0
2008-07-31 09:35:00,54.41,54.44,54.33,54.39,151000.0,44.6797,44.7044,44.614,44.6633,151000.0
2008-07-31 09:40:00,54.38,54.47,54.36,54.46,91200.0,44.6551,44.729,44.6387,44.7208,91200.0
2008-07-31 09:45:00,54.49,54.52,54.4,54.5,54600.0,44.7454,44.7701,44.6715,44.7536,54600.0
2008-07-31 09:50:00,54.52,54.65,54.52,54.6,60600.0,44.7701,44.8768,44.7701,44.8358,60600.0
2008-07-31 09:55:00,54.62,54.62,54.51,54.57,61200.0,44.8522,44.8522,44.7619,44.8111,61200.0
2008-07-31 10:00:00,54.56,54.56,54.47,54.48,60000.0,44.8029,44.8029,44.729,44.7372,60000.0
2008-07-31 10:05:00,54.5,54.61,54.48,54.51,40800.0,44.7536,44.844,44.7372,44.7619,40800.0
2008-07-31 10:10:00,54.52,54.6,54.48,54.59,55500.0,44.7701,44.8358,44.7372,44.8276,55500.0
2008-07-31 10:15:00,54.61,54.65,54.59,54.62,43800.0,44.844,44.8768,44.8276,44.8522,43800.0
2008-07-31 10:20:00,54.61,54.75,54.6,54.72,53100.0,44.844,44.9589,44.8358,44.9343,53100.0
2008-07-31 10:25:00,54.73,54.81,54.73,54.76,32100.0,44.9425,45.0082,44.9425,44.9672,32100.0
2008-07-31 10:30:00,54.75,54.76,54.69,54.71,14200.0,44.9589,44.9672,44.9097,44.9261,14200.0
2008-07-31 10:35:00,54.71,54.72,54.67,54.7,36900.0,44.9261,44.9343,44.8932,44.9179,36900.0
2008-07-31 10:40:00,54.71,54.77,54.67,54.77,29800.0,44.9261,44.9754,44.8932,44.9754,29800.0
2008-07-31 10:45:00,54.75,54.78,54.7,54.71,115000.0,44.9589,44.9836,44.9179,44.9261,115000.0
2008-07-31 10:50:00,54.72,54.77,54.68,54.72,28300.0,44.9343,44.9754,44.9015,44.9343,28300.0
2008-07-31 10:55:00,54.72,54.74,54.69,54.73,19800.0,44.9343,44.9507,44.9097,44.9425,19800.0
2008-07-31 11:00:00,54.73,54.74,54.67,54.67,14900.0,44.9425,44.9507,44.8932,44.8932,14900.0
2008-07-31 11:05:00,54.7,54.74,54.67,54.67,17900.0,44.9179,44.9507,44.8932,44.8932,17900.0
2008-07-31 11:10:00,54.67,54.68,54.63,54.65,23900.0,44.8932,44.9015,44.8604,44.8768,23900.0
2008-07-31 11:15:00,54.64,54.67,54.64,54.66,14400.0,44.8686,44.8932,44.8686,44.885,14400.0
2008-07-31 11:20:00,54.66,54.66,54.6,54.64,26100.0,44.885,44.885,44.8358,44.8686,26100.0
2008-07-31 11:25:00,54.63,54.64,54.51,54.51,21900.0,44.8604,44.8686,44.7619,44.7619,21900.0
2008-07-31 11:30:00,54.51,54.53,54.46,54.48,52200.0,44.7619,44.7783,44.7208,44.7372,52200.0
2008-07-31 11:35:00,54.48,54.53,54.47,54.49,99100.0,44.7372,44.7783,44.729,44.7454,99100.0
2008-07-31 11:40:00,54.49,54.53,54.46,54.47,20400.0,44.7454,44.7783,44.7208,44.729,20400.0
2008-07-31 11:45:00,54.47,54.47,54.41,54.41,20700.0,44.729,44.729,44.6797,44.6797,20700.0
2008-07-31 11:50:00,54.42,54.44,54.39,54.43,13500.0,44.688,44.7044,44.6633,44.6962,13500.0
2008-07-31 11:55:00,54.43,54.48,54.42,54.46,67400.0,44.6962,44.7372,44.688,44.7208,67400.0
2008-07-31 12:00:00,54.45,54.49,54.44,54.44,12400.0,44.7126,44.7454,44.7044,44.7044,12400.0
2008-07-31 12:05:00,54.44,54.47,54.42,54.44,18300.0,44.7044,44.729,44.688,44.7044,18300.0
2008-07-31 12:10:00,54.43,54.43,54.31,54.33,10500.0,44.6962,44.6962,44.5976,44.614,10500.0
2008-07-31 12:15:00,54.33,54.33,54.23,54.25,60500.0,44.614,44.614,44.5319,44.5484,60500.0
2008-07-31 12:20:00,54.26,54.29,54.21,54.26,18400.0,44.5566,44.5812,44.5155,44.5566,18400.0
2008-07-31 12:25:00,54.28,54.3,54.27,54.29,13900.0,44.573,44.5894,44.5648,44.5812,13900.0
2008-07-31 12:30:00,54.28,54.36,54.25,54.36,24800.0,44.573,44.6387,44.5484,44.6387,24800.0
2008-07-31 12:35:00,54.35,54.36,54.33,54.34,23000.0,44.6305,44.6387,44.614,44.6223,23000.0
2008-07-31 12:40:00,54.34,54.39,54.3,54.37,47300.0,44.6223,44.6633,44.5894,44.6469,47300.0
2008-07-31 12:45:00,54.38,54.43,54.38,54.4,22500.0,44.6551,44.6962,44.6551,44.6715,22500.0
2008-07-31 12:50:00,54.4,54.41,54.36,54.38,22600.0,44.6715,44.6797,44.6387,44.6551,22600.0
2008-07-31 12:55:00,54.36,54.38,54.32,54.35,8900.0,44.6387,44.6551,44.6058,44.6305,8900.0
2008-07-31 13:00:00,54.34,54.39,54.33,54.37,21000.0,44.6223,44.6633,44.614,44.6469,21000.0
2008-07-31 13:05:00,54.36,54.4,54.34,54.4,21200.0,44.6387,44.6715,44.6223,44.6715,21200.0
2008-07-31 13:10:00,54.39,54.47,54.38,54.46,49800.0,44.6633,44.729,44.6551,44.7208,49800.0
2008-07-31 13:15:00,54.48,54.52,54.45,54.47,49000.0,44.7372,44.7701,44.7126,44.729,49000.0
2008-07-31 13:20:00,54.47,54.49,54.46,54.47,25200.0,44.729,44.7454,44.7208,44.729,25200.0
2008-07-31 13:25:00,54.46,54.47,54.41,54.43,25600.0,44.7208,44.729,44.6797,44.6962,25600.0
2008-07-31 13:30:00,54.42,54.47,54.41,54.44,14900.0,44.688,44.729,44.6797,44.7044,14900.0
2008-07-31 13:35:00,54.44,54.46,54.42,54.46,23800.0,44.7044,44.7208,44.688,44.7208,23800.0
2008-07-31 13:40:00,54.48,54.51,54.47,54.5,19100.0,44.7372,44.7619,44.729,44.7536,19100.0
2008-07-31 13:45:00,54.5,54.5,54.45,54.46,21300.0,44.7536,44.7536,44.7126,44.7208,21300.0
2008-07-31 13:50:00,54.46,54.46,54.42,54.42,18400.0,44.7208,44.7208,44.688,44.688,18400.0
2008-07-31 13:55:00,54.42,54.44,54.34,54.34,18300.0,44.688,44.7044,44.6223,44.6223,18300.0
2008-07-31 14:00:00,54.35,54.38,54.33,54.35,12900.0,44.6305,44.6551,44.614,44.6305,12900.0
2008-07-31 14:05:00,54.36,54.41,54.36,54.41,15200.0,44.6387,44.6797,44.6387,44.6797,15200.0
2008-07-31 14:10:00,54.38,54.4,54.35,54.39,26800.0,44.6551,44.6715,44.6305,44.6633,26800.0
2008-07-31 14:15:00,54.4,54.49,54.39,54.46,144600.0,44.6715,44.7454,44.6633,44.7208,144600.0
2008-07-31 14:20:00,54.47,54.49,54.4,54.41,32100.0,44.729,44.7454,44.6715,44.6797,32100.0
2008-07-31 14:25:00,54.38,54.4,54.35,54.36,32600.0,44.6551,44.6715,44.6305,44.6387,32600.0
2008-07-31 14:30:00,54.36,54.48,54.35,54.45,65800.0,44.6387,44.7372,44.6305,44.7126,65800.0
2008-07-31 14:35:00,54.44,54.54,54.41,54.54,49700.0,44.7044,44.7865,44.6797,44.7865,49700.0
2008-07-31 14:40:00,54.52,54.56,54.51,54.56,9000.0,44.7701,44.8029,44.7619,44.8029,9000.0
2008-07-31 14:45:00,54.52,54.54,54.48,54.5,34400.0,44.7701,44.7865,44.7372,44.7536,34400.0
2008-07-31 14:50:00,54.52,54.53,54.44,54.44,43700.0,44.7701,44.7783,44.7044,44.7044,43700.0
2008-07-31 14:55:00,54.45,54.52,54.44,54.51,38700.0,44.7126,44.7701,44.7044,44.7619,38700.0
2008-07-31 15:00:00,54.5,54.57,54.49,54.49,22500.0,44.7536,44.8111,44.7454,44.7454,22500.0
2008-07-31 15:05:00,54.5,54.51,54.45,54.49,70800.0,44.7536,44.7619,44.7126,44.7454,70800.0
2008-07-31 15:10:00,54.48,54.56,54.47,54.56,26800.0,44.7372,44.8029,44.729,44.8029,26800.0
2008-07-31 15:15:00,54.56,54.56,54.39,54.41,68400.0,44.8029,44.8029,44.6633,44.6797,68400.0
2008-07-31 15:20:00,54.4,54.42,54.35,54.36,40300.0,44.6715,44.688,44.6305,44.6387,40300.0
2008-07-31 15:25:00,54.36,54.4,54.34,54.34,57800.0,44.6387,44.6715,44.6223,44.6223,57800.0
2008-07-31 15:30:00,54.35,54.36,54.24,54.28,62000.0,44.6305,44.6387,44.5401,44.573,62000.0
2008-07-31 15:35:00,54.27,54.29,54.18,54.18,42400.0,44.5648,44.5812,44.4909,44.4909,42400.0
2008-07-31 15:40:00,54.19,54.25,54.13,54.15,98500.0,44.4991,44.5484,44.4498,44.4662,98500.0
2008-07-31 15:45:00,54.15,54.18,54.04,54.06,48800.0,44.4662,44.4909,44.3759,44.3923,48800.0
2008-07-31 15:50:00,54.05,54.08,53.98,54.0,53600.0,44.3841,44.4088,44.3266,44.3431,53600.0
2008-07-31 15:55:00,53.99,54.03,53.96,54.0,92500.0,44.3349,44.3677,44.3102,44.3431,92500.0
2008-08-01 09:30:00,54.08,54.2,53.99,54.01,52700.0,44.4088,44.5073,44.3349,44.3513,52700.0
2008-08-01 09:35:00,53.99,54.04,53.96,54.0,21400.0,44.3349,44.3759,44.3102,44.3431,21400.0
2008-08-01 09:40:00,53.99,54.0,53.86,53.86,32000.0,44.3349,44.3431,44.2281,44.2281,32000.0
2008-08-01 09:45:00,53.85,53.85,53.74,53.74,31000.0,44.2199,44.2199,44.1296,44.1296,31000.0
2008-08-01 09:50:00,53.74,53.76,53.56,53.67,27100.0,44.1296,44.146,43.9817,44.0721,27100.0
2008-08-01 09:55:00,53.66,53.71,53.62,53.69,18900.0,44.0639,44.1049,44.031,44.0885,18900.0
2008-08-01 10:00:00,53.69,53.77,53.62,53.72,74200.0,44.0885,44.1542,44.031,44.1131,74200.0
2008-08-01 10:05:00,53.75,53.76,53.46,53.55,43500.0,44.1378,44.146,43.8996,43.9735,43500.0
2008-08-01 10:10:00,53.56,53.62,53.56,53.62,13300.0,43.9817,44.031,43.9817,44.031,13300.0
2008-08-01 10:15:00,53.63,53.65,53.56,53.56,21000.0,44.0392,44.0557,43.9817,43.9817,21000.0
2008-08-01 10:20:00,53.56,53.61,53.49,53.5,32400.0,43.9817,44.0228,43.9243,43.9325,32400.0
2008-08-01 10:25:00,53.48,53.6,53.46,53.55,20400.0,43.9161,44.0146,43.8996,43.9735,20400.0
2008-08-01 10:30:00,53.59,53.63,53.56,53.63,33500.0,44.0064,44.0392,43.9817,44.0392,33500.0
2008-08-01 10:35:00,53.64,53.69,53.57,53.69,39400.0,44.0474,44.0885,43.99,44.0885,39400.0
2008-08-01 10:40:00,53.67,53.7,53.63,53.64,29000.0,44.0721,44.0967,44.0392,44.0474,29000.0
2008-08-01 10:45:00,53.61,53.74,53.6,53.73,24500.0,44.0228,44.1296,44.0146,44.1213,24500.0
2008-08-01 10:50:00,53.73,53.73,53.65,53.7,24000.0,44.1213,44.1213,44.0557,44.0967,24000.0
2008-08-01 10:55:00,53.71,53.72,53.61,53.68,26800.0,44.1049,44.1131,44.0228,44.0803,26800.0
2008-08-01 11:00:00,53.68,53.72,53.59,53.59,32400.0,44.0803,44.1131,44.0064,44.0064,32400.0
2008-08-01 11:05:00,53.59,53.61,53.53,53.58,62200.0,44.0064,44.0228,43.9571,43.9982,62200.0
2008-08-01 11:10:00,53.58,53.63,53.54,53.61,22700.0,43.9982,44.0392,43.9653,44.0228,22700.0
2008-08-01 11:15:00,53.61,53.65,53.59,53.65,30200.0,44.0228,44.0557,44.0064,44.0557,30200.0
2008-08-01 11:20:00,53.65,53.65,53.56,53.59,17400.0,44.0557,44.0557,43.9817,44.0064,17400.0
2008-08-01 11:25:00,53.59,53.65,53.59,53.63,19900.0,44.0064,44.0557,44.0064,44.0392,19900.0
2008-08-01 11:30:00,53.61,53.77,53.61,53.77,39600.0,44.0228,44.1542,44.0228,44.1542,39600.0
2008-08-01 11:35:00,53.77,53.79,53.72,53.78,23800.0,44.1542,44.1706,44.1131,44.1624,23800.0
2008-08-01 11:40:00,53.77,53.77,53.73,53.75,34200.0,44.1542,44.1542,44.1213,44.1378,34200.0
2008-08-01 11:45:00,53.74,53.77,53.69,53.72,17200.0,44.1296,44.1542,44.0885,44.1131,17200.0
2008-08-01 11:50:00,53.72,53.72,53.69,53.71,15300.0,44.1131,44.1131,44.0885,44.1049,15300.0
2008-08-01 11:55:00,53.71,53.75,53.7,53.74,35400.0,44.1049,44.1378,44.0967,44.1296,35400.0
2008-08-01 12:00:00,53.75,53.75,53.59,53.6,35600.0,44.1378,44.1378,44.0064,44.0146,35600.0
2008-08-01 12:05:00,53.63,53.69,53.61,53.65,50700.0,44.0392,44.0885,44.0228,44.0557,50700.0
2008-08-01 12:10:00,53.66,53.69,53.63,53.66,31100.0,44.0639,44.0885,44.0392,44.0639,31100.0
2008-08-01 12:15:00,53.66,53.66,53.57,53.57,78800.0,44.0639,44.0639,43.99,43.99,78800.0
2008-08-01 12:20:00,53.56,53.61,53.54,53.61,60900.0,43.9817,44.0228,43.9653,44.0228,60900.0
2008-08-01 12:25:00,53.6,53.62,53.58,53.62,28200.0,44.0146,44.031,43.9982,44.031,28200.0
2008-08-01 12:30:00,53.61,53.61,53.5,53.57,53500.0,44.0228,44.0228,43.9325,43.99,53500.0
2008-08-01 12:35:00,53.58,53.62,53.57,53.57,19900.0,43.9982,44.031,43.99,43.99,19900.0
2008-08-01 12:40:00,53.57,53.57,53.53,53.54,36500.0,43.99,43.99,43.9571,43.9653,36500.0
2008-08-01 12:45:00,53.55,53.58,53.53,53.53,11000.0,43.9735,43.9982,43.9571,43.9571,11000.0
2008-08-01 12:50:00,53.54,53.56,53.42,53.46,44600.0,43.9653,43.9817,43.8668,43.8996,44600.0
2008-08-01 12:55:00,53.48,53.48,53.43,53.45,15700.0,43.9161,43.9161,43.875,43.8914,15700.0
2008-08-01 13:00:00,53.45,53.52,53.44,53.51,23000.0,43.8914,43.9489,43.8832,43.9407,23000.0
2008-08-01 13:05:00,53.51,53.54,53.49,53.54,24500.0,43.9407,43.9653,43.9243,43.9653,24500.0
2008-08-01 13:10:00,53.54,53.6,53.54,53.58,13700.0,43.9653,44.0146,43.9653,43.9982,13700.0
2008-08-01 13:15:00,53.58,53.69,53.55,53.67,41500.0,43.9982,44.0885,43.9735,44.0721,41500.0
2008-08-01 13:20:00,53.67,53.67,53.64,53.67,37400.0,44.0721,44.0721,44.0474,44.0721,37400.0
2008-08-01 13:25:00,53.67,53.72,53.64,53.69,39900.0,44.0721,44.1131,44.0474,44.0885,39900.0
2008-08-01 13:30:00,53.68,53.74,53.61,53.67,49700.0,44.0803,44.1296,44.0228,44.0721,49700.0
2008-08-01 13:35:00,53.68,53.72,53.65,53.7,20500.0,44.0803,44.1131,44.0557,44.0967,20500.0
2008-08-01 13:40:00,53.7,53.73,53.67,53.7,11100.0,44.0967,44.1213,44.0721,44.0967,11100.0
2008-08-01 13:45:00,53.69,53.74,53.65,53.72,26800.0,44.0885,44.1296,44.0557,44.1131,26800.0
2008-08-01 13:50:00,53.73,53.78,53.7,53.72,38700.0,44.1213,44.1624,44.0967,44.1131,38700.0
2008-08-01 13:55:00,53.72,53.72,53.66,53.67,9300.0,44.1131,44.1131,44.0639,44.0721,9300.0
2008-08-01 14:00:00,53.68,53.7,53.51,53.54,55800.0,44.0803,44.0967,43.9407,43.9653,55800.0
2008-08-01 14:05:00,53.53,53.6,53.52,53.58,34300.0,43.9571,44.0146,43.9489,43.9982,34300.0
2008-08-01 14:10:00,53.58,53.59,53.53,53.54,26700.0,43.9982,44.0064,43.9571,43.9653,26700.0
2008-08-01 14:15:00,53.54,53.67,53.52,53.6,46400.0,43.9653,44.0721,43.9489,44.0146,46400.0
2008-08-01 14:20:00,53.6,53.63,53.57,53.58,9800.0,44.0146,44.0392,43.99,43.9982,9800.0
2008-08-01 14:25:00,53.58,53.63,53.57,53.62,26500.0,43.9982,44.0392,43.99,44.031,26500.0
2008-08-01 14:30:00,53.61,53.63,53.55,53.6,9700.0,44.0228,44.0392,43.9735,44.0146,9700.0
2008-08-01 14:35:00,53.59,53.6,53.56,53.56,7600.0,44.0064,44.0146,43.9817,43.9817,7600.0
2008-08-01 14:40:00,53.56,53.64,53.5,53.63,45600.0,43.9817,44.0474,43.9325,44.0392,45600.0
2008-08-01 14:45:00,53.63,53.7,53.59,53.7,40800.0,44.0392,44.0967,44.0064,44.0967,40800.0
2008-08-01 14:50:00,53.69,53.69,53.65,53.67,15300.0,44.0885,44.0885,44.0557,44.0721,15300.0
2008-08-01 14:55:00,53.7,53.7,53.66,53.67,14100.0,44.0967,44.0967,44.0639,44.0721,14100.0
2008-08-01 15:00:00,53.68,53.73,53.6,53.6,40900.0,44.0803,44.1213,44.0146,44.0146,40900.0
2008-08-01 15:05:00,53.62,53.62,53.53,53.59,22300.0,44.031,44.031,43.9571,44.0064,22300.0
2008-08-01 15:10:00,53.62,53.68,53.61,53.63,29500.0,44.031,44.0803,44.0228,44.0392,29500.0
2008-08-01 15:15:00,53.63,53.66,53.6,53.65,21600.0,44.0392,44.0639,44.0146,44.0557,21600.0
2008-08-01 15:20:00,53.63,53.68,53.62,53.65,36900.0,44.0392,44.0803,44.031,44.0557,36900.0
2008-08-01 15:25:00,53.65,53.67,53.64,53.65,25500.0,44.0557,44.0721,44.0474,44.0557,25500.0
2008-08-01 15:30:00,53.64,53.71,53.58,53.67,52300.0,44.0474,44.1049,43.9982,44.0721,52300.0
2008-08-01 15:35:00,53.68,53.76,53.68,53.75,20300.0,44.0803,44.146,44.0803,44.1378,20300.0
2008-08-01 15:40:00,53.75,53.8,53.7,53.76,29700.0,44.1378,44.1788,44.0967,44.146,29700.0
2008-08-01 15:45:00,53.76,53.78,53.7,53.74,45900.0,44.146,44.1624,44.0967,44.1296,45900.0
2008-08-01 15:50:00,53.73,53.73,53.67,53.71,24100.0,44.1213,44.1213,44.0721,44.1049,24100.0
2008-08-01 15:55:00,53.72,53.73,53.59,53.62,55400.0,44.1131,44.1213,44.0064,44.031,55400.0
2008-08-04 09:30:00,53.59,53.69,53.46,53.49,40000.0,44.0064,44.0885,43.8996,43.9243,40000.0
2008-08-04 09:35:00,53.45,53.5,53.41,53.41,13700.0,43.8914,43.9325,43.8586,43.8586,13700.0
2008-08-04 09:40:00,53.4,53.4,53.29,53.34,14200.0,43.8504,43.8504,43.76,43.8011,14200.0
2008-08-04 09:45:00,53.32,53.32,53.25,53.28,13200.0,43.7847,43.7847,43.7272,43.7518,13200.0
2008-08-04 09:50:00,53.28,53.34,53.27,53.32,11800.0,43.7518,43.8011,43.7436,43.7847,11800.0
2008-08-04 09:55:00,53.33,53.37,53.31,53.31,9500.0,43.7929,43.8257,43.7765,43.7765,9500.0
2008-08-04 10:00:00,53.32,53.37,53.24,53.25,45800.0,43.7847,43.8257,43.719,43.7272,45800.0
2008-08-04 10:05:00,53.25,53.31,53.25,53.29,43900.0,43.7272,43.7765,43.7272,43.76,43900.0
2008-08-04 10:10:00,53.3,53.3,53.24,53.24,10100.0,43.7682,43.7682,43.719,43.719,10100.0
2008-08-04 10:15:00,53.25,53.28,53.23,53.25,11000.0,43.7272,43.7518,43.7108,43.7272,11000.0
2008-08-04 10:20:00,53.25,53.32,53.25,53.3,16900.0,43.7272,43.7847,43.7272,43.7682,16900.0
2008-08-04 10:25:00,53.29,53.35,53.24,53.35,131900.0,43.76,43.8093,43.719,43.8093,131900.0
2008-08-04 10:30:00,53.33,53.34,53.31,53.32,9500.0,43.7929,43.8011,43.7765,43.7847,9500.0
2008-08-04 10:35:00,53.32,53.33,53.25,53.26,12100.0,43.7847,43.7929,43.7272,43.7354,12100.0
2008-08-04 10:40:00,53.26,53.3,53.19,53.19,13800.0,43.7354,43.7682,43.6779,43.6779,13800.0
2008-08-04 10:45:00,53.2,53.2,53.13,53.18,26900.0,43.6861,43.6861,43.6286,43.6697,26900.0
2008-08-04 10:50:00,53.17,53.22,53.16,53.18,14100.0,43.6615,43.7026,43.6533,43.6697,14100.0
2008-08-04 10:55:00,53.18,53.2,53.16,53.19,4800.0,43.6697,43.6861,43.6533,43.6779,4800.0
2008-08-04 11:00:00,53.17,53.18,53.13,53.18,12500.0,43.6615,43.6697,43.6286,43.6697,12500.0
2008-08-04 11:05:00,53.18,53.18,53.14,53.17,11600.0,43.6697,43.6697,43.6369,43.6615,11600.0
2008-08-04 11:10:00,53.16,53.16,53.1,53.11,28600.0,43.6533,43.6533,43.604,43.6122,28600.0
2008-08-04 11:15:00,53.11,53.13,53.08,53.11,30200.0,43.6122,43.6286,43.5876,43.6122,30200.0
2008-08-04 11:20:00,53.11,53.11,53.05,53.09,31500.0,43.6122,43.6122,43.563,43.5958,31500.0
2008-08-04 11:25:00,53.09,53.14,53.06,53.07,13800.0,43.5958,43.6369,43.5712,43.5794,13800.0
2008-08-04 11:30:00,53.07,53.23,53.05,53.23,31300.0,43.5794,43.7108,43.563,43.7108,31300.0
2008-08-04 11:35:00,53.21,53.26,53.18,53.26,26700.0,43.6943,43.7354,43.6697,43.7354,26700.0
2008-08-04 11:40:00,53.26,53.32,53.22,53.29,58200.0,43.7354,43.7847,43.7026,43.76,58200.0
2008-08-04 11:45:00,53.29,53.29,53.24,53.25,16500.0,43.76,43.76,43.719,43.7272,16500.0
2008-08-04 11:50:00,53.25,53.28,53.18,53.19,40900.0,43.7272,43.7518,43.6697,43.6779,40900.0
2008-08-04 11:55:00,53.19,53.24,53.19,53.24,20800.0,43.6779,43.719,43.6779,43.719,20800.0
2008-08-04 12:00:00,53.25,53.25,53.18,53.19,33000.0,43.7272,43.7272,43.6697,43.6779,33000.0
2008-08-04 12:05:00,53.19,53.22,53.17,53.18,21800.0,43.6779,43.7026,43.6615,43.6697,21800.0
2008-08-04 12:10:00,53.17,53.27,53.17,53.23,57000.0,43.6615,43.7436,43.6615,43.7108,57000.0
2008-08-04 12:15:00,53.23,53.28,53.22,53.24,28500.0,43.7108,43.7518,43.7026,43.719,28500.0
2008-08-04 12:20:00,53.23,53.24,53.22,53.22,41100.0,43.7108,43.719,43.7026,43.7026,41100.0
2008-08-04 12:25:00,53.22,53.27,53.21,53.26,19700.0,43.7026,43.7436,43.6943,43.7354,19700.0
2008-08-04 12:30:00,53.25,53.29,53.25,53.29,10000.0,43.7272,43.76,43.7272,43.76,10000.0
2008-08-04 12:35:00,53.29,53.29,53.2,53.22,11900.0,43.76,43.76,43.6861,43.7026,11900.0
2008-08-04 12:40:00,53.22,53.22,53.18,53.19,13000.0,43.7026,43.7026,43.6697,43.6779,13000.0
2008-08-04 12:45:00,53.19,53.19,53.12,53.12,14700.0,43.6779,43.6779,43.6204,43.6204,14700.0
2008-08-04 12:50:00,53.11,53.13,53.1,53.1,14800.0,43.6122,43.6286,43.604,43.604,14800.0
2008-08-04 12:55:00,53.11,53.13,53.08,53.09,3800.0,43.6122,43.6286,43.5876,43.5958,3800.0
2008-08-04 13:00:00,53.1,53.11,53.07,53.09,22100.0,43.604,43.6122,43.5794,43.5958,22100.0
2008-08-04 13:05:00,53.09,53.1,53.06,53.1,42000.0,43.5958,43.604,43.5712,43.604,42000.0
2008-08-04 13:10:00,53.1,53.12,53.09,53.11,21600.0,43.604,43.6204,43.5958,43.6122,21600.0
2008-08-04 13:15:00,53.1,53.13,53.09,53.09,21400.0,43.604,43.6286,43.5958,43.5958,21400.0
2008-08-04 13:20:00,53.08,53.08,53.01,53.04,17600.0,43.5876,43.5876,43.5301,43.5547,17600.0
2008-08-04 13:25:00,53.03,53.07,53.03,53.04,11000.0,43.5465,43.5794,43.5465,43.5547,11000.0
2008-08-04 13:30:00,53.03,53.1,53.03,53.04,15500.0,43.5465,43.604,43.5465,43.5547,15500.0
2008-08-04 13:35:00,53.03,53.07,53.03,53.05,22100.0,43.5465,43.5794,43.5465,43.563,22100.0
2008-08-04 13:40:00,53.05,53.1,53.05,53.1,13400.0,43.563,43.604,43.563,43.604,13400.0
2008-08-04 13:45:00,53.08,53.1,53.06,53.08,18100.0,43.5876,43.604,43.5712,43.5876,18100.0
2008-08-04 13:50:00,53.09,53.12,53.06,53.07,10400.0,43.5958,43.6204,43.5712,43.5794,10400.0
2008-08-04 13:55:00,53.06,53.1,53.05,53.08,13400.0,43.5712,43.604,43.563,43.5876,13400.0
2008-08-04 14:00:00,53.08,53.1,53.04,53.1,77300.0,43.5876,43.604,43.5547,43.604,77300.0
2008-08-04 14:05:00,53.11,53.14,53.08,53.1,21400.0,43.6122,43.6369,43.5876,43.604,21400.0
2008-08-04 14:10:00,53.1,53.12,53.08,53.1,22900.0,43.604,43.6204,43.5876,43.604,22900.0
2008-08-04 14:15:00,53.1,53.16,53.1,53.14,18400.0,43.604,43.6533,43.604,43.6369,18400.0
2008-08-04 14:20:00,53.15,53.26,53.15,53.23,19700.0,43.6451,43.7354,43.6451,43.7108,19700.0
2008-08-04 14:25:00,53.24,53.27,53.22,53.26,69000.0,43.719,43.7436,43.7026,43.7354,69000.0
2008-08-04 14:30:00,53.27,53.3,53.25,53.26,18800.0,43.7436,43.7682,43.7272,43.7354,18800.0
2008-08-04 14:35:00,53.27,53.27,53.24,53.24,105500.0,43.7436,43.7436,43.719,43.719,105500.0
2008-08-04 14:40:00,53.26,53.32,53.25,53.32,13800.0,43.7354,43.7847,43.7272,43.7847,13800.0
2008-08-04 14:45:00,53.31,53.36,53.31,53.32,37700.0,43.7765,43.8175,43.7765,43.7847,37700.0
2008-08-04 14:50:00,53.31,53.32,53.27,53.28,43500.0,43.7765,43.7847,43.7436,43.7518,43500.0
2008-08-04 14:55:00,53.29,53.3,53.24,53.26,10600.0,43.76,43.7682,43.719,43.7354,10600.0
2008-08-04 15:00:00,53.26,53.31,53.26,53.28,32600.0,43.7354,43.7765,43.7354,43.7518,32600.0
2008-08-04 15:05:00,53.27,53.27,53.23,53.25,21300.0,43.7436,43.7436,43.7108,43.7272,21300.0
2008-08-04 15:10:00,53.25,53.25,53.19,53.2,8000.0,43.7272,43.7272,43.6779,43.6861,8000.0
2008-08-04 15:15:00,53.2,53.21,53.15,53.17,7500.0,43.6861,43.6943,43.6451,43.6615,7500.0
2008-08-04 15:20:00,53.17,53.17,53.05,53.06,58600.0,43.6615,43.6615,43.563,43.5712,58600.0
2008-08-04 15:25:00,53.07,53.09,52.99,53.01,18700.0,43.5794,43.5958,43.5137,43.5301,18700.0
2008-08-04 15:30:00,52.99,53.04,52.94,53.02,23700.0,43.5137,43.5547,43.4726,43.5383,23700.0
2008-08-04 15:35:00,53.02,53.06,52.98,53.03,24800.0,43.5383,43.5712,43.5055,43.5465,24800.0
2008-08-04 15:40:00,53.03,53.03,52.83,52.88,24500.0,43.5465,43.5465,43.3823,43.4234,24500.0
2008-08-04 15:45:00,52.87,52.92,52.85,52.92,30900.0,43.4151,43.4562,43.3987,43.4562,30900.0
2008-08-04 15:50:00,52.91,52.96,52.9,52.95,39300.0,43.448,43.489,43.4398,43.4808,39300.0
2008-08-04 15:55:00,52.95,53.01,52.86,52.87,56600.0,43.4808,43.5301,43.4069,43.4151,56600.0
2008-08-05 09:30:00,53.25,53.33,53.17,53.28,57500.0,43.7272,43.7929,43.6615,43.7518,57500.0
2008-08-05 09:35:00,53.28,53.32,53.25,53.28,35700.0,43.7518,43.7847,43.7272,43.7518,35700.0
2008-08-05 09:40:00,53.26,53.33,53.24,53.32,26400.0,43.7354,43.7929,43.719,43.7847,26400.0
2008-08-05 09:45:00,53.32,53.32,53.26,53.28,26200.0,43.7847,43.7847,43.7354,43.7518,26200.0
2008-08-05 09:50:00,53.3,53.35,53.3,53.34,25400.0,43.7682,43.8093,43.7682,43.8011,25400.0
2008-08-05 09:55:00,53.35,53.49,53.33,53.48,27600.0,43.8093,43.9243,43.7929,43.9161,27600.0
2008-08-05 10:00:00,53.47,53.59,53.47,53.58,44300.0,43.9078,44.0064,43.9078,43.9982,44300.0
2008-08-05 10:05:00,53.58,53.63,53.56,53.59,33700.0,43.9982,44.0392,43.9817,44.0064,33700.0
2008-08-05 10:10:00,53.59,53.63,53.57,53.6,33600.0,44.0064,44.0392,43.99,44.0146,33600.0
2008-08-05 10:15:00,53.59,53.59,53.55,53.58,19400.0,44.0064,44.0064,43.9735,43.9982,19400.0
2008-08-05 10:20:00,53.59,53.64,53.58,53.61,21900.0,44.0064,44.0474,43.9982,44.0228,21900.0
2008-08-05 10:25:00,53.61,53.62,53.55,53.57,17500.0,44.0228,44.031,43.9735,43.99,17500.0
2008-08-05 10:30:00,53.57,53.63,53.55,53.55,35900.0,43.99,44.0392,43.9735,43.9735,35900.0
2008-08-05 10:35:00,53.56,53.57,53.52,53.54,25300.0,43.9817,43.99,43.9489,43.9653,25300.0
2008-08-05 10:40:00,53.55,53.6,53.55,53.56,16600.0,43.9735,44.0146,43.9735,43.9817,16600.0
2008-08-05 10:45:00,53.56,53.6,53.55,53.58,29300.0,43.9817,44.0146,43.9735,43.9982,29300.0
2008-08-05 10:50:00,53.56,53.61,53.54,53.58,20900.0,43.9817,44.0228,43.9653,43.9982,20900.0
2008-08-05 10:55:00,53.58,53.6,53.54,53.6,23500.0,43.9982,44.0146,43.9653,44.0146,23500.0
2008-08-05 11:00:00,53.6,53.62,53.59,53.61,20300.0,44.0146,44.031,44.0064,44.0228,20300.0
2008-08-05 11:05:00,53.6,53.62,53.57,53.61,10200.0,44.0146,44.031,43.99,44.0228,10200.0
2008-08-05 11:10:00,53.6,53.61,53.58,53.6,17300.0,44.0146,44.0228,43.9982,44.0146,17300.0
2008-08-05 11:15:00,53.6,53.63,53.59,53.61,25600.0,44.0146,44.0392,44.0064,44.0228,25600.0
2008-08-05 11:20:00,53.6,53.64,53.59,53.63,20600.0,44.0146,44.0474,44.0064,44.0392,20600.0
2008-08-05 11:25:00,53.63,53.63,53.6,53.62,18000.0,44.0392,44.0392,44.0146,44.031,18000.0
2008-08-05 11:30:00,53.63,53.65,53.61,53.61,19900.0,44.0392,44.0557,44.0228,44.0228,19900.0
2008-08-05 11:35:00,53.61,53.68,53.61,53.65,19300.0,44.0228,44.0803,44.0228,44.0557,19300.0
2008-08-05 11:40:00,53.65,53.65,53.61,53.64,11400.0,44.0557,44.0557,44.0228,44.0474,11400.0
2008-08-05 11:45:00,53.64,53.7,53.64,53.69,11300.0,44.0474,44.0967,44.0474,44.0885,11300.0
2008-08-05 11:50:00,53.69,53.71,53.68,53.7,10000.0,44.0885,44.1049,44.0803,44.0967,10000.0
2008-08-05 11:55:00,53.69,53.74,53.68,53.73,37300.0,44.0885,44.1296,44.0803,44.1213,37300.0
2008-08-05 12:00:00,53.75,53.75,53.69,53.69,21400.0,44.1378,44.1378,44.0885,44.0885,21400.0
2008-08-05 12:05:00,53.69,53.71,53.66,53.67,9100.0,44.0885,44.1049,44.0639,44.0721,9100.0
2008-08-05 12:10:00,53.67,53.71,53.66,53.7,10300.0,44.0721,44.1049,44.0639,44.0967,10300.0
2008-08-05 12:15:00,53.7,53.75,53.7,53.72,12800.0,44.0967,44.1378,44.0967,44.1131,12800.0
2008-08-05 12:20:00,53.72,53.74,53.71,53.73,17900.0,44.1131,44.1296,44.1049,44.1213,17900.0
2008-08-05 12:25:00,53.75,53.81,53.74,53.75,13100.0,44.1378,44.187,44.1296,44.1378,13100.0
2008-08-05 12:30:00,53.74,53.75,53.72,53.72,12900.0,44.1296,44.1378,44.1131,44.1131,12900.0
2008-08-05 12:35:00,53.72,53.75,53.72,53.74,7500.0,44.1131,44.1378,44.1131,44.1296,7500.0
2008-08-05 12:40:00,53.75,53.75,53.73,53.73,7400.0,44.1378,44.1378,44.1213,44.1213,7400.0
2008-08-05 12:45:00,53.74,53.76,53.71,53.72,13000.0,44.1296,44.146,44.1049,44.1131,13000.0
2008-08-05 12:50:00,53.76,53.76,53.73,53.74,6700.0,44.146,44.146,44.1213,44.1296,6700.0
2008-08-05 12:55:00,53.74,53.77,53.73,53.77,8300.0,44.1296,44.1542,44.1213,44.1542,8300.0
2008-08-05 13:00:00,53.77,53.78,53.75,53.76,11700.0,44.1542,44.1624,44.1378,44.146,11700.0
2008-08-05 13:05:00,53.77,53.78,53.74,53.74,10700.0,44.1542,44.1624,44.1296,44.1296,10700.0
2008-08-05 13:10:00,53.74,53.77,53.74,53.75,13900.0,44.1296,44.1542,44.1296,44.1378,13900.0
2008-08-05 13:15:00,53.75,53.75,53.74,53.74,6100.0,44.1378,44.1378,44.1296,44.1296,6100.0
2008-08-05 13:20:00,53.73,53.77,53.73,53.73,10000.0,44.1213,44.1542,44.1213,44.1213,10000.0
2008-08-05 13:25:00,53.74,53.76,53.73,53.75,15600.0,44.1296,44.146,44.1213,44.1378,15600.0
2008-08-05 13:30:00,53.76,53.78,53.76,53.78,7000.0,44.146,44.1624,44.146,44.1624,7000.0
2008-08-05 13:35:00,53.77,53.79,53.75,53.78,11300.0,44.1542,44.1706,44.1378,44.1624,11300.0
2008-08-05 13:40:00,53.78,53.84,53.77,53.82,11400.0,44.1624,44.2117,44.1542,44.1953,11400.0
2008-08-05 13:45:00,53.81,53.84,53.8,53.8,23300.0,44.187,44.2117,44.1788,44.1788,23300.0
2008-08-05 13:50:00,53.8,53.82,53.8,53.8,12800.0,44.1788,44.1953,44.1788,44.1788,12800.0
2008-08-05 13:55:00,53.81,53.81,53.76,53.78,24300.0,44.187,44.187,44.146,44.1624,24300.0
2008-08-05 14:00:00,53.77,53.8,53.75,53.77,29100.0,44.1542,44.1788,44.1378,44.1542,29100.0
2008-08-05 14:05:00,53.76,53.79,53.75,53.77,20500.0,44.146,44.1706,44.1378,44.1542,20500.0
2008-08-05 14:10:00,53.76,53.8,53.65,53.75,64000.0,44.146,44.1788,44.0557,44.1378,64000.0
2008-08-05 14:15:00,53.74,53.99,53.7,53.8,85700.0,44.1296,44.3349,44.0967,44.1788,85700.0
2008-08-05 14:20:00,53.79,53.83,53.69,53.75,33400.0,44.1706,44.2035,44.0885,44.1378,33400.0
2008-08-05 14:25:00,53.74,53.83,53.72,53.82,24800.0,44.1296,44.2035,44.1131,44.1953,24800.0
2008-08-05 14:30:00,53.81,53.87,53.8,53.85,23900.0,44.187,44.2363,44.1788,44.2199,23900.0
2008-08-05 14:35:00,53.83,53.86,53.77,53.77,21700.0,44.2035,44.2281,44.1542,44.1542,21700.0
2008-08-05 14:40:00,53.78,53.94,53.76,53.94,19800.0,44.1624,44.2938,44.146,44.2938,19800.0
2008-08-05 14:45:00,53.94,54.02,53.91,54.0,20100.0,44.2938,44.3595,44.2692,44.3431,20100.0
2008-08-05 14:50:00,53.98,53.98,53.93,53.95,25300.0,44.3266,44.3266,44.2856,44.302,25300.0
2008-08-05 14:55:00,53.96,53.97,53.92,53.95,18100.0,44.3102,44.3184,44.2774,44.302,18100.0
2008-08-05 15:00:00,53.93,53.96,53.91,53.94,18500.0,44.2856,44.3102,44.2692,44.2938,18500.0
2008-08-05 15:05:00,53.96,53.98,53.91,53.94,17400.0,44.3102,44.3266,44.2692,44.2938,17400.0
2008-08-05 15:10:00,53.94,53.99,53.94,53.94,29200.0,44.2938,44.3349,44.2938,44.2938,29200.0
2008-08-05 15:15:00,53.96,53.98,53.92,53.96,36900.0,44.3102,44.3266,44.2774,44.3102,36900.0
2008-08-05 15:20:00,53.96,53.99,53.9,53.91,17800.0,44.3102,44.3349,44.2609,44.2692,17800.0
2008-08-05 15:25:00,53.91,53.92,53.86,53.91,35800.0,44.2692,44.2774,44.2281,44.2692,35800.0
2008-08-05 15:30:00,53.92,53.93,53.88,53.93,34200.0,44.2774,44.2856,44.2445,44.2856,34200.0
2008-08-05 15:35:00,53.92,54.0,53.88,53.98,24400.0,44.2774,44.3431,44.2445,44.3266,24400.0
2008-08-05 15:40:00,53.98,54.1,53.98,54.1,46000.0,44.3266,44.4252,44.3266,44.4252,46000.0
2008-08-05 15:45:00,54.11,54.14,54.08,54.13,35100.0,44.4334,44.458,44.4088,44.4498,35100.0
2008-08-05 15:50:00,54.14,54.17,54.13,54.15,71000.0,44.458,44.4827,44.4498,44.4662,71000.0
2008-08-05 15:55:00,54.15,54.23,54.14,54.23,49200.0,44.4662,44.5319,44.458,44.5319,49200.0
2008-08-05 16:00:00,54.23,54.29,54.23,54.29,31200.0,44.5319,44.5812,44.5319,44.5812,31200.0
2008-08-05 16:05:00,53.74,53.74,53.74,53.74,100.0,44.1296,44.1296,44.1296,44.1296,100.0
2008-08-05 16:10:00,54.16,54.34,54.12,54.23,4500.0,44.4744,44.6223,44.4416,44.5319,4500.0
2008-08-06 09:30:00,54.18,54.26,54.08,54.23,32600.0,44.4909,44.5566,44.4088,44.5319,32600.0
2008-08-06 09:35:00,54.23,54.23,54.13,54.14,24700.0,44.5319,44.5319,44.4498,44.458,24700.0
2008-08-06 09:40:00,54.14,54.22,54.12,54.17,18300.0,44.458,44.5237,44.4416,44.4827,18300.0
2008-08-06 09:45:00,54.18,54.23,54.14,54.17,28400.0,44.4909,44.5319,44.458,44.4827,28400.0
2008-08-06 09:50:00,54.16,54.21,54.15,54.18,31100.0,44.4744,44.5155,44.4662,44.4909,31100.0
2008-08-06 09:55:00,54.21,54.25,54.2,54.23,48200.0,44.5155,44.5484,44.5073,44.5319,48200.0
2008-08-06 10:00:00,54.23,54.25,54.17,54.17,25500.0,44.5319,44.5484,44.4827,44.4827,25500.0
2008-08-06 10:05:00,54.17,54.25,54.17,54.23,27900.0,44.4827,44.5484,44.4827,44.5319,27900.0
2008-08-06 10:10:00,54.23,54.23,54.2,54.23,51600.0,44.5319,44.5319,44.5073,44.5319,51600.0
2008-08-06 10:15:00,54.22,54.29,54.2,54.27,72900.0,44.5237,44.5812,44.5073,44.5648,72900.0
2008-08-06 10:20:00,54.28,54.29,54.26,54.28,16400.0,44.573,44.5812,44.5566,44.573,16400.0
2008-08-06 10:25:00,54.29,54.31,54.26,54.27,729000.0,44.5812,44.5976,44.5566,44.5648,729000.0
2008-08-06 10:30:00,54.27,54.28,54.16,54.2,138100.0,44.5648,44.573,44.4744,44.5073,138100.0
2008-08-06 10:35:00,54.21,54.26,54.14,54.16,54600.0,44.5155,44.5566,44.458,44.4744,54600.0
2008-08-06 10:40:00,54.16,54.16,54.11,54.12,98300.0,44.4744,44.4744,44.4334,44.4416,98300.0
2008-08-06 10:45:00,54.12,54.18,54.12,54.15,23500.0,44.4416,44.4909,44.4416,44.4662,23500.0
2008-08-06 10:50:00,54.16,54.19,54.13,54.15,40400.0,44.4744,44.4991,44.4498,44.4662,40400.0
2008-08-06 10:55:00,54.14,54.17,54.14,54.15,11800.0,44.458,44.4827,44.458,44.4662,11800.0
2008-08-06 11:00:00,54.15,54.16,54.11,54.14,62500.0,44.4662,44.4744,44.4334,44.458,62500.0
2008-08-06 11:05:00,54.15,54.2,54.15,54.17,69200.0,44.4662,44.5073,44.4662,44.4827,69200.0
2008-08-06 11:10:00,54.18,54.23,54.17,54.21,46400.0,44.4909,44.5319,44.4827,44.5155,46400.0
2008-08-06 11:15:00,54.22,54.29,54.22,54.29,39400.0,44.5237,44.5812,44.5237,44.5812,39400.0
2008-08-06 11:20:00,54.28,54.28,54.23,54.24,21700.0,44.573,44.573,44.5319,44.5401,21700.0
2008-08-06 11:25:00,54.27,54.32,54.26,54.32,51800.0,44.5648,44.6058,44.5566,44.6058,51800.0
2008-08-06 11:30:00,54.31,54.33,54.28,54.29,20800.0,44.5976,44.614,44.573,44.5812,20800.0
2008-08-06 11:35:00,54.3,54.33,54.27,54.31,22800.0,44.5894,44.614,44.5648,44.5976,22800.0
2008-08-06 11:40:00,54.31,54.33,54.3,54.33,12200.0,44.5976,44.614,44.5894,44.614,12200.0
2008-08-06 11:45:00,54.34,54.35,54.28,54.31,33300.0,44.6223,44.6305,44.573,44.5976,33300.0
2008-08-06 11:50:00,54.31,54.31,54.27,54.3,22700.0,44.5976,44.5976,44.5648,44.5894,22700.0
2008-08-06 11:55:00,54.3,54.31,54.29,54.31,12600.0,44.5894,44.5976,44.5812,44.5976,12600.0
2008-08-06 12:00:00,54.3,54.34,54.3,54.33,28800.0,44.5894,44.6223,44.5894,44.614,28800.0
2008-08-06 12:05:00,54.33,54.38,54.32,54.35,12100.0,44.614,44.6551,44.6058,44.6305,12100.0
2008-08-06 12:10:00,54.35,54.35,54.31,54.31,23900.0,44.6305,44.6305,44.5976,44.5976,23900.0
2008-08-06 12:15:00,54.32,54.33,54.31,54.33,6100.0,44.6058,44.614,44.5976,44.614,6100.0
2008-08-06 12:20:00,54.34,54.38,54.34,54.38,5400.0,44.6223,44.6551,44.6223,44.6551,5400.0
2008-08-06 12:25:00,54.39,54.4,54.37,54.39,6600.0,44.6633,44.6715,44.6469,44.6633,6600.0
2008-08-06 12:30:00,54.4,54.4,54.35,54.37,6900.0,44.6715,44.6715,44.6305,44.6469,6900.0
2008-08-06 12:35:00,54.38,54.38,54.36,54.37,6600.0,44.6551,44.6551,44.6387,44.6469,6600.0
2008-08-06 12:40:00,54.38,54.47,54.38,54.47,7400.0,44.6551,44.729,44.6551,44.729,7400.0
2008-08-06 12:45:00,54.46,54.47,54.44,54.44,7200.0,44.7208,44.729,44.7044,44.7044,7200.0
2008-08-06 12:50:00,54.43,54.43,54.39,54.4,8100.0,44.6962,44.6962,44.6633,44.6715,8100.0
2008-08-06 12:55:00,54.39,54.41,54.37,54.39,25700.0,44.6633,44.6797,44.6469,44.6633,25700.0
2008-08-06 13:00:00,54.39,54.39,54.34,54.36,9900.0,44.6633,44.6633,44.6223,44.6387,9900.0
2008-08-06 13:05:00,54.35,54.41,54.33,54.38,20300.0,44.6305,44.6797,44.614,44.6551,20300.0
2008-08-06 13:10:00,54.38,54.39,54.36,54.37,29600.0,44.6551,44.6633,44.6387,44.6469,29600.0
2008-08-06 13:15:00,54.37,54.41,54.36,54.4,25400.0,44.6469,44.6797,44.6387,44.6715,25400.0
2008-08-06 13:20:00,54.4,54.44,54.39,54.43,8800.0,44.6715,44.7044,44.6633,44.6962,8800.0
2008-08-06 13:25:00,54.43,54.46,54.42,54.45,10900.0,44.6962,44.7208,44.688,44.7126,10900.0
2008-08-06 13:30:00,54.47,54.49,54.46,54.47,8800.0,44.729,44.7454,44.7208,44.729,8800.0
2008-08-06 13:35:00,54.48,54.5,54.45,54.45,12200.0,44.7372,44.7536,44.7126,44.7126,12200.0
2008-08-06 13:40:00,54.45,54.46,54.42,54.45,7500.0,44.7126,44.7208,44.688,44.7126,7500.0
2008-08-06 13:45:00,54.46,54.5,54.44,54.48,15700.0,44.7208,44.7536,44.7044,44.7372,15700.0
2008-08-06 13:50:00,54.47,54.47,54.38,54.38,22300.0,44.729,44.729,44.6551,44.6551,22300.0
2008-08-06 13:55:00,54.38,54.45,54.38,54.44,13600.0,44.6551,44.7126,44.6551,44.7044,13600.0
2008-08-06 14:00:00,54.45,54.46,54.42,54.45,20900.0,44.7126,44.7208,44.688,44.7126,20900.0
2008-08-06 14:05:00,54.46,54.49,54.45,54.48,21900.0,44.7208,44.7454,44.7126,44.7372,21900.0
2008-08-06 14:10:00,54.48,54.52,54.47,54.51,14200.0,44.7372,44.7701,44.729,44.7619,14200.0
2008-08-06 14:15:00,54.51,54.59,54.51,54.57,17300.0,44.7619,44.8276,44.7619,44.8111,17300.0
2008-08-06 14:20:00,54.58,54.61,54.58,54.61,24900.0,44.8193,44.844,44.8193,44.844,24900.0
2008-08-06 14:25:00,54.61,54.62,54.58,54.6,14800.0,44.844,44.8522,44.8193,44.8358,14800.0
2008-08-06 14:30:00,54.6,54.67,54.6,54.67,44200.0,44.8358,44.8932,44.8358,44.8932,44200.0
2008-08-06 14:35:00,54.65,54.69,54.64,54.67,12100.0,44.8768,44.9097,44.8686,44.8932,12100.0
2008-08-06 14:40:00,54.66,54.72,54.64,54.71,18000.0,44.885,44.9343,44.8686,44.9261,18000.0
2008-08-06 14:45:00,54.7,54.77,54.69,54.77,19900.0,44.9179,44.9754,44.9097,44.9754,19900.0
2008-08-06 14:50:00,54.8,54.84,54.79,54.8,29400.0,45.0,45.0328,44.9918,45.0,29400.0
2008-08-06 14:55:00,54.79,54.8,54.77,54.78,19200.0,44.9918,45.0,44.9754,44.9836,19200.0
2008-08-06 15:00:00,54.77,54.81,54.76,54.79,10400.0,44.9754,45.0082,44.9672,44.9918,10400.0
2008-08-06 15:05:00,54.79,54.82,54.77,54.78,13000.0,44.9918,45.0164,44.9754,44.9836,13000.0
2008-08-06 15:10:00,54.77,54.81,54.74,54.8,15900.0,44.9754,45.0082,44.9507,45.0,15900.0
2008-08-06 15:15:00,54.78,54.79,54.73,54.76,52100.0,44.9836,44.9918,44.9425,44.9672,52100.0
2008-08-06 15:20:00,54.77,54.79,54.75,54.76,12800.0,44.9754,44.9918,44.9589,44.9672,12800.0
2008-08-06 15:25:00,54.76,54.77,54.73,54.73,11100.0,44.9672,44.9754,44.9425,44.9425,11100.0
2008-08-06 15:30:00,54.71,54.72,54.66,54.68,14400.0,44.9261,44.9343,44.885,44.9015,14400.0
2008-08-06 15:35:00,54.68,54.69,54.64,54.67,43800.0,44.9015,44.9097,44.8686,44.8932,43800.0
2008-08-06 15:40:00,54.68,54.71,54.66,54.69,42000.0,44.9015,44.9261,44.885,44.9097,42000.0
2008-08-06 15:45:00,54.69,54.73,54.68,54.71,83700.0,44.9097,44.9425,44.9015,44.9261,83700.0
2008-08-06 15:50:00,54.72,54.76,54.72,54.74,60800.0,44.9343,44.9672,44.9343,44.9507,60800.0
2008-08-06 15:55:00,54.74,54.76,54.73,54.74,115600.0,44.9507,44.9672,44.9425,44.9507,115600.0
2008-08-06 16:00:00,54.75,54.75,54.75,54.75,300.0,44.9589,44.9589,44.9589,44.9589,300.0
2008-08-06 16:05:00,54.75,54.75,54.75,54.75,0.0,44.9589,44.9589,44.9589,44.9589,0.0
2008-08-06 16:10:00,54.75,54.75,54.75,54.75,0.0,44.9589,44.9589,44.9589,44.9589,0.0
2008-08-07 09:30:00,54.46,54.48,54.26,54.27,193000.0,44.7208,44.7372,44.5566,44.5648,193000.0
2008-08-07 09:35:00,54.26,54.3,54.14,54.19,70500.0,44.5566,44.5894,44.458,44.4991,70500.0
2008-08-07 09:40:00,54.19,54.2,54.15,54.18,28500.0,44.4991,44.5073,44.4662,44.4909,28500.0
2008-08-07 09:45:00,54.18,54.28,54.15,54.28,37500.0,44.4909,44.573,44.4662,44.573,37500.0
2008-08-07 09:50:00,54.3,54.34,54.28,54.33,11900.0,44.5894,44.6223,44.573,44.614,11900.0
2008-08-07 09:55:00,54.31,54.34,54.27,54.34,19500.0,44.5976,44.6223,44.5648,44.6223,19500.0
2008-08-07 10:00:00,54.34,54.39,54.3,54.36,56600.0,44.6223,44.6633,44.5894,44.6387,56600.0
2008-08-07 10:05:00,54.39,54.43,54.38,54.4,20600.0,44.6633,44.6962,44.6551,44.6715,20600.0
2008-08-07 10:10:00,54.39,54.4,54.33,54.36,9600.0,44.6633,44.6715,44.614,44.6387,9600.0
2008-08-07 10:15:00,54.37,54.45,54.36,54.44,19600.0,44.6469,44.7126,44.6387,44.7044,19600.0
2008-08-07 10:20:00,54.46,54.47,54.39,54.43,16100.0,44.7208,44.729,44.6633,44.6962,16100.0
2008-08-07 10:25:00,54.44,54.44,54.37,54.4,21300.0,44.7044,44.7044,44.6469,44.6715,21300.0
2008-08-07 10:30:00,54.41,54.47,54.37,54.47,32500.0,44.6797,44.729,44.6469,44.729,32500.0
2008-08-07 10:35:00,54.46,54.48,54.41,54.47,46900.0,44.7208,44.7372,44.6797,44.729,46900.0
2008-08-07 10:40:00,54.45,54.45,54.36,54.38,24400.0,44.7126,44.7126,44.6387,44.6551,24400.0
2008-08-07 10:45:00,54.39,54.42,54.38,54.4,24700.0,44.6633,44.688,44.6551,44.6715,24700.0
2008-08-07 10:50:00,54.39,54.45,54.39,54.43,30400.0,44.6633,44.7126,44.6633,44.6962,30400.0
2008-08-07 10:55:00,54.44,54.49,54.44,54.47,8600.0,44.7044,44.7454,44.7044,44.729,8600.0
2008-08-07 11:00:00,54.48,54.53,54.43,54.43,21200.0,44.7372,44.7783,44.6962,44.6962,21200.0
2008-08-07 11:05:00,54.44,54.49,54.42,54.47,16100.0,44.7044,44.7454,44.688,44.729,16100.0
2008-08-07 11:10:00,54.47,54.52,54.46,54.47,27900.0,44.729,44.7701,44.7208,44.729,27900.0
2008-08-07 11:15:00,54.48,54.48,54.42,54.42,14300.0,44.7372,44.7372,44.688,44.688,14300.0
2008-08-07 11:20:00,54.42,54.45,54.39,54.4,15400.0,44.688,44.7126,44.6633,44.6715,15400.0
2008-08-07 11:25:00,54.41,54.46,54.41,54.46,7800.0,44.6797,44.7208,44.6797,44.7208,7800.0
2008-08-07 11:30:00,54.44,54.45,54.41,54.44,10600.0,44.7044,44.7126,44.6797,44.7044,10600.0
2008-08-07 11:35:00,54.43,54.5,54.43,54.47,7200.0,44.6962,44.7536,44.6962,44.729,7200.0
2008-08-07 11:40:00,54.46,54.47,54.41,54.43,6200.0,44.7208,44.729,44.6797,44.6962,6200.0
2008-08-07 11:45:00,54.43,54.52,54.43,54.5,10100.0,44.6962,44.7701,44.6962,44.7536,10100.0
2008-08-07 11:50:00,54.51,54.54,54.51,54.54,18000.0,44.7619,44.7865,44.7619,44.7865,18000.0
2008-08-07 11:55:00,54.51,54.51,54.45,54.46,15400.0,44.7619,44.7619,44.7126,44.7208,15400.0
2008-08-07 12:00:00,54.46,54.47,54.38,54.41,21500.0,44.7208,44.729,44.6551,44.6797,21500.0
2008-08-07 12:05:00,54.43,54.44,54.41,54.41,2000.0,44.6962,44.7044,44.6797,44.6797,2000.0
2008-08-07 12:10:00,54.43,54.46,54.42,54.46,13600.0,44.6962,44.7208,44.688,44.7208,13600.0
2008-08-07 12:15:00,54.46,54.49,54.46,54.49,14200.0,44.7208,44.7454,44.7208,44.7454,14200.0
2008-08-07 12:20:00,54.48,54.49,54.46,54.48,27000.0,44.7372,44.7454,44.7208,44.7372,27000.0
2008-08-07 12:25:00,54.49,54.51,54.49,54.51,9100.0,44.7454,44.7619,44.7454,44.7619,9100.0
2008-08-07 12:30:00,54.51,54.52,54.48,54.52,10600.0,44.7619,44.7701,44.7372,44.7701,10600.0
2008-08-07 12:35:00,54.53,54.57,54.53,54.55,15600.0,44.7783,44.8111,44.7783,44.7947,15600.0
2008-08-07 12:40:00,54.56,54.61,54.56,54.57,14500.0,44.8029,44.844,44.8029,44.8111,14500.0
2008-08-07 12:45:00,54.56,54.67,54.56,54.66,14700.0,44.8029,44.8932,44.8029,44.885,14700.0
2008-08-07 12:50:00,54.65,54.65,54.6,54.62,15400.0,44.8768,44.8768,44.8358,44.8522,15400.0
2008-08-07 12:55:00,54.62,54.64,54.59,54.6,15300.0,44.8522,44.8686,44.8276,44.8358,15300.0
2008-08-07 13:00:00,54.61,54.62,54.57,54.57,12400.0,44.844,44.8522,44.8111,44.8111,12400.0
2008-08-07 13:05:00,54.57,54.57,54.54,54.57,12400.0,44.8111,44.8111,44.7865,44.8111,12400.0
2008-08-07 13:10:00,54.56,54.61,54.56,54.6,8200.0,44.8029,44.844,44.8029,44.8358,8200.0
2008-08-07 13:15:00,54.61,54.62,54.57,54.59,16500.0,44.844,44.8522,44.8111,44.8276,16500.0
2008-08-07 13:20:00,54.59,54.61,54.59,54.61,3400.0,44.8276,44.844,44.8276,44.844,3400.0
2008-08-07 13:25:00,54.6,54.61,54.56,54.6,76800.0,44.8358,44.844,44.8029,44.8358,76800.0
2008-08-07 13:30:00,54.6,54.63,54.58,54.58,12100.0,44.8358,44.8604,44.8193,44.8193,12100.0
2008-08-07 13:35:00,54.58,54.62,54.58,54.59,12700.0,44.8193,44.8522,44.8193,44.8276,12700.0
2008-08-07 13:40:00,54.6,54.63,54.59,54.62,9500.0,44.8358,44.8604,44.8276,44.8522,9500.0
2008-08-07 13:45:00,54.62,54.62,54.56,54.57,15900.0,44.8522,44.8522,44.8029,44.8111,15900.0
2008-08-07 13:50:00,54.57,54.58,54.56,54.56,3200.0,44.8111,44.8193,44.8029,44.8029,3200.0
2008-08-07 13:55:00,54.54,54.54,54.48,54.48,7000.0,44.7865,44.7865,44.7372,44.7372,7000.0
2008-08-07 14:00:00,54.48,54.5,54.47,54.47,12900.0,44.7372,44.7536,44.729,44.729,12900.0
2008-08-07 14:05:00,54.46,54.47,54.43,54.44,14400.0,44.7208,44.729,44.6962,44.7044,14400.0
2008-08-07 14:10:00,54.44,54.5,54.43,54.47,19100.0,44.7044,44.7536,44.6962,44.729,19100.0
2008-08-07 14:15:00,54.48,54.49,54.44,54.46,12000.0,44.7372,44.7454,44.7044,44.7208,12000.0
2008-08-07 14:20:00,54.47,54.49,54.42,54.44,15900.0,44.729,44.7454,44.688,44.7044,15900.0
2008-08-07 14:25:00,54.45,54.49,54.43,54.45,14400.0,44.7126,44.7454,44.6962,44.7126,14400.0
2008-08-07 14:30:00,54.45,54.51,54.45,54.51,9100.0,44.7126,44.7619,44.7126,44.7619,9100.0
2008-08-07 14:35:00,54.54,54.54,54.48,54.49,8100.0,44.7865,44.7865,44.7372,44.7454,8100.0
2008-08-07 14:40:00,54.5,54.5,54.46,54.46,9700.0,44.7536,44.7536,44.7208,44.7208,9700.0
2008-08-07 14:45:00,54.46,54.46,54.36,54.4,9500.0,44.7208,44.7208,44.6387,44.6715,9500.0
2008-08-07 14:50:00,54.4,54.42,54.36,54.42,21000.0,44.6715,44.688,44.6387,44.688,21000.0
2008-08-07 14:55:00,54.42,54.45,54.34,54.34,26000.0,44.688,44.7126,44.6223,44.6223,26000.0
2008-08-07 15:00:00,54.34,54.38,54.25,54.28,71200.0,44.6223,44.6551,44.5484,44.573,71200.0
2008-08-07 15:05:00,54.27,54.3,54.21,54.3,55700.0,44.5648,44.5894,44.5155,44.5894,55700.0
2008-08-07 15:10:00,54.29,54.31,54.24,54.27,25600.0,44.5812,44.5976,44.5401,44.5648,25600.0
2008-08-07 15:15:00,54.26,54.29,54.24,54.26,20600.0,44.5566,44.5812,44.5401,44.5566,20600.0
2008-08-07 15:20:00,54.26,54.27,54.24,54.26,14400.0,44.5566,44.5648,44.5401,44.5566,14400.0
2008-08-07 15:25:00,54.26,54.3,54.24,54.25,15200.0,44.5566,44.5894,44.5401,44.5484,15200.0
2008-08-07 15:30:00,54.24,54.27,54.07,54.07,65700.0,44.5401,44.5648,44.4005,44.4005,65700.0
2008-08-07 15:35:00,54.06,54.08,54.01,54.03,69800.0,44.3923,44.4088,44.3513,44.3677,69800.0
2008-08-07 15:40:00,54.0,54.05,53.99,54.01,34800.0,44.3431,44.3841,44.3349,44.3513,34800.0
2008-08-07 15:45:00,54.0,54.02,53.98,54.0,26600.0,44.3431,44.3595,44.3266,44.3431,26600.0
2008-08-07 15:50:00,53.99,54.07,53.99,54.07,19600.0,44.3349,44.4005,44.3349,44.4005,19600.0
2008-08-07 15:55:00,54.08,54.08,54.01,54.03,72100.0,44.4088,44.4088,44.3513,44.3677,72100.0
2008-08-08 09:30:00,54.05,54.06,53.77,53.9,99400.0,44.3841,44.3923,44.1542,44.2609,99400.0
2008-08-08 09:35:00,53.9,54.05,53.87,54.01,55100.0,44.2609,44.3841,44.2363,44.3513,55100.0
2008-08-08 09:40:00,54.02,54.04,53.93,53.98,43900.0,44.3595,44.3759,44.2856,44.3266,43900.0
2008-08-08 09:45:00,54.0,54.05,53.94,54.05,69900.0,44.3431,44.3841,44.2938,44.3841,69900.0
2008-08-08 09:50:00,54.05,54.17,54.05,54.15,44400.0,44.3841,44.4827,44.3841,44.4662,44400.0
2008-08-08 09:55:00,54.15,54.17,54.1,54.12,64900.0,44.4662,44.4827,44.4252,44.4416,64900.0
2008-08-08 10:00:00,54.13,54.25,54.12,54.23,50400.0,44.4498,44.5484,44.4416,44.5319,50400.0
2008-08-08 10:05:00,54.21,54.41,54.18,54.4,48400.0,44.5155,44.6797,44.4909,44.6715,48400.0
2008-08-08 10:10:00,54.42,54.52,54.4,54.48,84400.0,44.688,44.7701,44.6715,44.7372,84400.0
2008-08-08 10:15:00,54.49,54.59,54.49,54.55,117200.0,44.7454,44.8276,44.7454,44.7947,117200.0
2008-08-08 10:20:00,54.54,54.72,54.54,54.65,52900.0,44.7865,44.9343,44.7865,44.8768,52900.0
2008-08-08 10:25:00,54.65,54.66,54.61,54.66,45300.0,44.8768,44.885,44.844,44.885,45300.0
2008-08-08 10:30:00,54.65,54.65,54.58,54.59,60600.0,44.8768,44.8768,44.8193,44.8276,60600.0
2008-08-08 10:35:00,54.59,54.61,54.55,54.6,54800.0,44.8276,44.844,44.7947,44.8358,54800.0
2008-08-08 10:40:00,54.59,54.61,54.58,54.58,18100.0,44.8276,44.844,44.8193,44.8193,18100.0
2008-08-08 10:45:00,54.58,54.61,54.57,54.61,12700.0,44.8193,44.844,44.8111,44.844,12700.0
2008-08-08 10:50:00,54.61,54.66,54.61,54.64,38500.0,44.844,44.885,44.844,44.8686,38500.0
2008-08-08 10:55:00,54.64,54.67,54.6,54.63,36000.0,44.8686,44.8932,44.8358,44.8604,36000.0
2008-08-08 11:00:00,54.64,54.64,54.58,54.63,11600.0,44.8686,44.8686,44.8193,44.8604,11600.0
2008-08-08 11:05:00,54.63,54.63,54.56,54.56,60200.0,44.8604,44.8604,44.8029,44.8029,60200.0
2008-08-08 11:10:00,54.57,54.66,54.55,54.64,106400.0,44.8111,44.885,44.7947,44.8686,106400.0
2008-08-08 11:15:00,54.64,54.66,54.61,54.66,31400.0,44.8686,44.885,44.844,44.885,31400.0
2008-08-08 11:20:00,54.65,54.67,54.64,54.64,10300.0,44.8768,44.8932,44.8686,44.8686,10300.0
2008-08-08 11:25:00,54.64,54.66,54.62,54.62,14700.0,44.8686,44.885,44.8522,44.8522,14700.0
2008-08-08 11:30:00,54.61,54.73,54.61,54.73,21800.0,44.844,44.9425,44.844,44.9425,21800.0
2008-08-08 11:35:00,54.72,54.72,54.66,54.68,13300.0,44.9343,44.9343,44.885,44.9015,13300.0
2008-08-08 11:40:00,54.65,54.68,54.64,54.67,9500.0,44.8768,44.9015,44.8686,44.8932,9500.0
2008-08-08 11:45:00,54.66,54.66,54.63,54.66,1900.0,44.885,44.885,44.8604,44.885,1900.0
2008-08-08 11:50:00,54.66,54.69,54.65,54.69,12900.0,44.885,44.9097,44.8768,44.9097,12900.0
2008-08-08 11:55:00,54.7,54.72,54.68,54.69,26800.0,44.9179,44.9343,44.9015,44.9097,26800.0
2008-08-08 12:00:00,54.7,54.72,54.67,54.68,14700.0,44.9179,44.9343,44.8932,44.9015,14700.0
2008-08-08 12:05:00,54.68,54.7,54.68,54.68,5800.0,44.9015,44.9179,44.9015,44.9015,5800.0
2008-08-08 12:10:00,54.69,54.76,54.68,54.76,25100.0,44.9097,44.9672,44.9015,44.9672,25100.0
2008-08-08 12:15:00,54.76,54.84,54.75,54.83,22700.0,44.9672,45.0328,44.9589,45.0246,22700.0
2008-08-08 12:20:00,54.84,54.88,54.82,54.88,26400.0,45.0328,45.0657,45.0164,45.0657,26400.0
2008-08-08 12:25:00,54.86,54.88,54.84,54.87,17600.0,45.0493,45.0657,45.0328,45.0575,17600.0
2008-08-08 12:30:00,54.85,54.87,54.8,54.82,13300.0,45.0411,45.0575,45.0,45.0164,13300.0
2008-08-08 12:35:00,54.82,54.83,54.8,54.82,8400.0,45.0164,45.0246,45.0,45.0164,8400.0
2008-08-08 12:40:00,54.82,54.84,54.81,54.81,9400.0,45.0164,45.0328,45.0082,45.0082,9400.0
2008-08-08 12:45:00,54.8,54.82,54.79,54.81,14500.0,45.0,45.0164,44.9918,45.0082,14500.0
2008-08-08 12:50:00,54.83,54.86,54.82,54.83,20500.0,45.0246,45.0493,45.0164,45.0246,20500.0
2008-08-08 12:55:00,54.83,54.86,54.82,54.82,7400.0,45.0246,45.0493,45.0164,45.0164,7400.0
2008-08-08 13:00:00,54.81,54.85,54.81,54.84,26000.0,45.0082,45.0411,45.0082,45.0328,26000.0
2008-08-08 13:05:00,54.84,54.87,54.83,54.84,11300.0,45.0328,45.0575,45.0246,45.0328,11300.0
2008-08-08 13:10:00,54.84,54.84,54.81,54.81,8800.0,45.0328,45.0328,45.0082,45.0082,8800.0
2008-08-08 13:15:00,54.81,54.84,54.81,54.83,14500.0,45.0082,45.0328,45.0082,45.0246,14500.0
2008-08-08 13:20:00,54.83,54.85,54.81,54.85,9300.0,45.0246,45.0411,45.0082,45.0411,9300.0
2008-08-08 13:25:00,54.87,54.95,54.86,54.94,14900.0,45.0575,45.1232,45.0493,45.115,14900.0
2008-08-08 13:30:00,54.92,55.02,54.92,55.01,21500.0,45.0985,45.1807,45.0985,45.1724,21500.0
2008-08-08 13:35:00,55.01,55.01,54.97,54.97,19600.0,45.1724,45.1724,45.1396,45.1396,19600.0
2008-08-08 13:40:00,54.98,55.05,54.98,54.99,23700.0,45.1478,45.2053,45.1478,45.156,23700.0
2008-08-08 13:45:00,55.0,55.0,54.95,54.98,20400.0,45.1642,45.1642,45.1232,45.1478,20400.0
2008-08-08 13:50:00,54.99,55.0,54.96,54.97,11400.0,45.156,45.1642,45.1314,45.1396,11400.0
2008-08-08 13:55:00,54.97,54.99,54.96,54.96,10100.0,45.1396,45.156,45.1314,45.1314,10100.0
2008-08-08 14:00:00,54.95,54.97,54.94,54.96,9900.0,45.1232,45.1396,45.115,45.1314,9900.0
2008-08-08 14:05:00,54.96,54.98,54.95,54.97,12700.0,45.1314,45.1478,45.1232,45.1396,12700.0
2008-08-08 14:10:00,54.97,54.97,54.93,54.97,20600.0,45.1396,45.1396,45.1067,45.1396,20600.0
2008-08-08 14:15:00,54.96,54.98,54.96,54.98,22800.0,45.1314,45.1478,45.1314,45.1478,22800.0
2008-08-08 14:20:00,54.98,55.04,54.98,55.0,30200.0,45.1478,45.1971,45.1478,45.1642,30200.0
2008-08-08 14:25:00,54.99,55.01,54.97,55.01,17100.0,45.156,45.1724,45.1396,45.1724,17100.0
2008-08-08 14:30:00,55.03,55.05,55.0,55.02,27100.0,45.1889,45.2053,45.1642,45.1807,27100.0
2008-08-08 14:35:00,55.01,55.03,54.97,55.03,8200.0,45.1724,45.1889,45.1396,45.1889,8200.0
2008-08-08 14:40:00,55.03,55.06,54.98,54.98,8300.0,45.1889,45.2135,45.1478,45.1478,8300.0
2008-08-08 14:45:00,55.0,55.01,54.96,54.98,14700.0,45.1642,45.1724,45.1314,45.1478,14700.0
2008-08-08 14:50:00,54.97,55.01,54.97,54.99,13000.0,45.1396,45.1724,45.1396,45.156,13000.0
2008-08-08 14:55:00,54.99,54.99,54.95,54.98,18000.0,45.156,45.156,45.1232,45.1478,18000.0
2008-08-08 15:00:00,54.99,55.03,54.99,55.02,14500.0,45.156,45.1889,45.156,45.1807,14500.0
2008-08-08 15:05:00,55.01,55.01,54.97,54.98,13400.0,45.1724,45.1724,45.1396,45.1478,13400.0
2008-08-08 15:10:00,54.99,54.99,54.96,54.98,11900.0,45.156,45.156,45.1314,45.1478,11900.0
2008-08-08 15:15:00,54.96,54.96,54.89,54.9,12000.0,45.1314,45.1314,45.0739,45.0821,12000.0
2008-08-08 15:20:00,54.89,54.94,54.89,54.89,19800.0,45.0739,45.115,45.0739,45.0739,19800.0
2008-08-08 15:25:00,54.89,54.94,54.89,54.93,7000.0,45.0739,45.115,45.0739,45.1067,7000.0
2008-08-08 15:30:00,54.94,54.95,54.92,54.95,8600.0,45.115,45.1232,45.0985,45.1232,8600.0
2008-08-08 15:35:00,54.94,55.03,54.94,54.97,32100.0,45.115,45.1889,45.115,45.1396,32100.0
2008-08-08 15:40:00,55.01,55.02,54.97,55.01,32500.0,45.1724,45.1807,45.1396,45.1724,32500.0
2008-08-08 15:45:00,55.0,55.04,54.99,55.0,36700.0,45.1642,45.1971,45.156,45.1642,36700.0
2008-08-08 15:50:00,55.01,55.07,55.0,55.0,40600.0,45.1724,45.2217,45.1642,45.1642,40600.0
2008-08-08 15:55:00,54.99,54.99,54.94,54.96,52600.0,45.156,45.156,45.115,45.1314,52600.0
2008-08-11 09:30:00,54.93,54.94,54.82,54.85,30200.0,45.1067,45.115,45.0164,45.0411,30200.0
2008-08-11 09:35:00,54.88,54.94,54.86,54.86,27600.0,45.0657,45.115,45.0493,45.0493,27600.0
2008-08-11 09:40:00,54.87,54.96,54.87,54.91,28500.0,45.0575,45.1314,45.0575,45.0903,28500.0
2008-08-11 09:45:00,54.89,54.95,54.89,54.94,18100.0,45.0739,45.1232,45.0739,45.115,18100.0
2008-08-11 09:50:00,54.95,54.96,54.92,54.95,11100.0,45.1232,45.1314,45.0985,45.1232,11100.0
2008-08-11 09:55:00,54.94,55.07,54.93,55.05,20400.0,45.115,45.2217,45.1067,45.2053,20400.0
2008-08-11 10:00:00,55.05,55.06,55.02,55.04,13600.0,45.2053,45.2135,45.1807,45.1971,13600.0
2008-08-11 10:05:00,55.03,55.03,55.0,55.03,13800.0,45.1889,45.1889,45.1642,45.1889,13800.0
2008-08-11 10:10:00,55.04,55.05,55.01,55.01,15800.0,45.1971,45.2053,45.1724,45.1724,15800.0
2008-08-11 10:15:00,55.0,55.08,55.0,55.08,22200.0,45.1642,45.2299,45.1642,45.2299,22200.0
2008-08-11 10:20:00,55.09,55.12,55.07,55.07,23300.0,45.2381,45.2628,45.2217,45.2217,23300.0
2008-08-11 10:25:00,55.07,55.08,55.03,55.04,11700.0,45.2217,45.2299,45.1889,45.1971,11700.0
2008-08-11 10:30:00,55.02,55.05,55.01,55.01,11800.0,45.1807,45.2053,45.1724,45.1724,11800.0
2008-08-11 10:35:00,55.03,55.05,55.01,55.03,19900.0,45.1889,45.2053,45.1724,45.1889,19900.0
2008-08-11 10:40:00,55.02,55.06,55.01,55.06,5300.0,45.1807,45.2135,45.1724,45.2135,5300.0
2008-08-11 10:45:00,55.05,55.09,55.04,55.05,28800.0,45.2053,45.2381,45.1971,45.2053,28800.0
2008-08-11 10:50:00,55.04,55.09,55.04,55.06,23800.0,45.1971,45.2381,45.1971,45.2135,23800.0
2008-08-11 10:55:00,55.06,55.09,55.05,55.06,22700.0,45.2135,45.2381,45.2053,45.2135,22700.0
2008-08-11 11:00:00,55.06,55.12,55.06,55.12,15600.0,45.2135,45.2628,45.2135,45.2628,15600.0
2008-08-11 11:05:00,55.13,55.16,55.11,55.15,34600.0,45.271,45.2956,45.2546,45.2874,34600.0
2008-08-11 11:10:00,55.15,55.15,55.1,55.11,17500.0,45.2874,45.2874,45.2463,45.2546,17500.0
2008-08-11 11:15:00,55.12,55.14,55.1,55.13,9200.0,45.2628,45.2792,45.2463,45.271,9200.0
2008-08-11 11:20:00,55.13,55.13,55.1,55.11,13300.0,45.271,45.271,45.2463,45.2546,13300.0
2008-08-11 11:25:00,55.11,55.19,55.11,55.17,39100.0,45.2546,45.3203,45.2546,45.3038,39100.0
2008-08-11 11:30:00,55.18,55.18,55.15,55.16,20200.0,45.312,45.312,45.2874,45.2956,20200.0
2008-08-11 11:35:00,55.16,55.25,55.16,55.2,45000.0,45.2956,45.3695,45.2956,45.3285,45000.0
2008-08-11 11:40:00,55.2,55.23,55.18,55.23,26800.0,45.3285,45.3531,45.312,45.3531,26800.0
2008-08-11 11:45:00,55.24,55.26,55.22,55.23,11300.0,45.3613,45.3777,45.3449,45.3531,11300.0
2008-08-11 11:50:00,55.23,55.28,55.23,55.27,36000.0,45.3531,45.3942,45.3531,45.3859,36000.0
2008-08-11 11:55:00,55.27,55.28,55.25,55.28,14700.0,45.3859,45.3942,45.3695,45.3942,14700.0
2008-08-11 12:00:00,55.27,55.29,55.27,55.28,8200.0,45.3859,45.4024,45.3859,45.3942,8200.0
2008-08-11 12:05:00,55.29,55.3,55.27,55.29,16700.0,45.4024,45.4106,45.3859,45.4024,16700.0
2008-08-11 12:10:00,55.29,55.3,55.28,55.28,8400.0,45.4024,45.4106,45.3942,45.3942,8400.0
2008-08-11 12:15:00,55.28,55.34,55.28,55.33,17600.0,45.3942,45.4434,45.3942,45.4352,17600.0
2008-08-11 12:20:00,55.34,55.4,55.34,55.4,16200.0,45.4434,45.4927,45.4434,45.4927,16200.0
2008-08-11 12:25:00,55.41,55.43,55.37,55.42,31500.0,45.5009,45.5173,45.4681,45.5091,31500.0
2008-08-11 12:30:00,55.42,55.43,55.39,55.41,5400.0,45.5091,45.5173,45.4845,45.5009,5400.0
2008-08-11 12:35:00,55.41,55.41,55.36,55.37,5300.0,45.5009,45.5009,45.4599,45.4681,5300.0
2008-08-11 12:40:00,55.38,55.41,55.37,55.41,11200.0,45.4763,45.5009,45.4681,45.5009,11200.0
2008-08-11 12:45:00,55.4,55.4,55.32,55.33,10000.0,45.4927,45.4927,45.427,45.4352,10000.0
2008-08-11 12:50:00,55.33,55.36,55.33,55.35,12000.0,45.4352,45.4599,45.4352,45.4516,12000.0
2008-08-11 12:55:00,55.34,55.35,55.32,55.32,29400.0,45.4434,45.4516,45.427,45.427,29400.0
2008-08-11 13:00:00,55.31,55.31,55.28,55.28,19900.0,45.4188,45.4188,45.3942,45.3942,19900.0
2008-08-11 13:05:00,55.3,55.31,55.28,55.3,22600.0,45.4106,45.4188,45.3942,45.4106,22600.0
2008-08-11 13:10:00,55.31,55.34,55.3,55.3,18200.0,45.4188,45.4434,45.4106,45.4106,18200.0
2008-08-11 13:15:00,55.3,55.31,55.29,55.31,9500.0,45.4106,45.4188,45.4024,45.4188,9500.0
2008-08-11 13:20:00,55.33,55.37,55.33,55.37,8200.0,45.4352,45.4681,45.4352,45.4681,8200.0
2008-08-11 13:25:00,55.37,55.42,55.36,55.41,8900.0,45.4681,45.5091,45.4599,45.5009,8900.0
2008-08-11 13:30:00,55.42,55.46,55.42,55.46,6600.0,45.5091,45.542,45.5091,45.542,6600.0
2008-08-11 13:35:00,55.45,55.49,55.44,55.47,16700.0,45.5338,45.5666,45.5255,45.5502,16700.0
2008-08-11 13:40:00,55.47,55.47,55.39,55.41,16900.0,45.5502,45.5502,45.4845,45.5009,16900.0
2008-08-11 13:45:00,55.41,55.45,55.41,55.45,23200.0,45.5009,45.5338,45.5009,45.5338,23200.0
2008-08-11 13:50:00,55.44,55.49,55.43,55.48,38800.0,45.5255,45.5666,45.5173,45.5584,38800.0
2008-08-11 13:55:00,55.47,55.47,55.38,55.39,21700.0,45.5502,45.5502,45.4763,45.4845,21700.0
2008-08-11 14:00:00,55.39,55.4,55.34,55.37,13200.0,45.4845,45.4927,45.4434,45.4681,13200.0
2008-08-11 14:05:00,55.37,55.39,55.35,55.38,12400.0,45.4681,45.4845,45.4516,45.4763,12400.0
2008-08-11 14:10:00,55.36,55.37,55.3,55.3,9400.0,45.4599,45.4681,45.4106,45.4106,9400.0
2008-08-11 14:15:00,55.31,55.32,55.27,55.3,23300.0,45.4188,45.427,45.3859,45.4106,23300.0
2008-08-11 14:20:00,55.3,55.32,55.2,55.25,27700.0,45.4106,45.427,45.3285,45.3695,27700.0
2008-08-11 14:25:00,55.23,55.27,55.22,55.24,11600.0,45.3531,45.3859,45.3449,45.3613,11600.0
2008-08-11 14:30:00,55.24,55.25,55.22,55.22,28300.0,45.3613,45.3695,45.3449,45.3449,28300.0
2008-08-11 14:35:00,55.21,55.21,55.1,55.17,20200.0,45.3367,45.3367,45.2463,45.3038,20200.0
2008-08-11 14:40:00,55.18,55.18,55.11,55.13,10600.0,45.312,45.312,45.2546,45.271,10600.0
2008-08-11 14:45:00,55.12,55.17,55.11,55.14,26900.0,45.2628,45.3038,45.2546,45.2792,26900.0
2008-08-11 14:50:00,55.14,55.17,55.09,55.09,13900.0,45.2792,45.3038,45.2381,45.2381,13900.0
2008-08-11 14:55:00,55.08,55.11,55.05,55.11,22200.0,45.2299,45.2546,45.2053,45.2546,22200.0
2008-08-11 15:00:00,55.13,55.2,55.1,55.2,9400.0,45.271,45.3285,45.2463,45.3285,9400.0
2008-08-11 15:05:00,55.21,55.27,55.19,55.23,23600.0,45.3367,45.3859,45.3203,45.3531,23600.0
2008-08-11 15:10:00,55.22,55.24,55.2,55.23,11800.0,45.3449,45.3613,45.3285,45.3531,11800.0
2008-08-11 15:15:00,55.24,55.24,55.16,55.16,8500.0,45.3613,45.3613,45.2956,45.2956,8500.0
2008-08-11 15:20:00,55.17,55.2,55.08,55.11,20500.0,45.3038,45.3285,45.2299,45.2546,20500.0
2008-08-11 15:25:00,55.1,55.1,55.07,55.08,11200.0,45.2463,45.2463,45.2217,45.2299,11200.0
2008-08-11 15:30:00,55.08,55.08,54.97,54.97,230500.0,45.2299,45.2299,45.1396,45.1396,230500.0
2008-08-11 15:35:00,54.97,55.03,54.97,55.02,22700.0,45.1396,45.1889,45.1396,45.1807,22700.0
2008-08-11 15:40:00,55.02,55.1,55.02,55.09,20900.0,45.1807,45.2463,45.1807,45.2381,20900.0
2008-08-11 15:45:00,55.08,55.13,55.05,55.13,13800.0,45.2299,45.271,45.2053,45.271,13800.0
2008-08-11 15:50:00,55.13,55.18,55.13,55.16,33000.0,45.271,45.312,45.271,45.2956,33000.0
2008-08-11 15:55:00,55.16,55.23,55.14,55.23,51600.0,45.2956,45.3531,45.2792,45.3531,51600.0
2008-08-12 09:30:00,55.01,55.19,55.01,55.04,27200.0,45.1724,45.3203,45.1724,45.1971,27200.0
2008-08-12 09:35:00,55.04,55.16,55.03,55.03,29300.0,45.1971,45.2956,45.1889,45.1889,29300.0
2008-08-12 09:40:00,55.04,55.1,55.0,55.09,23400.0,45.1971,45.2463,45.1642,45.2381,23400.0
2008-08-12 09:45:00,55.08,55.17,55.06,55.08,17400.0,45.2299,45.3038,45.2135,45.2299,17400.0
2008-08-12 09:50:00,55.08,55.14,55.05,55.05,24700.0,45.2299,45.2792,45.2053,45.2053,24700.0
2008-08-12 09:55:00,55.03,55.11,55.03,55.07,22000.0,45.1889,45.2546,45.1889,45.2217,22000.0
2008-08-12 10:00:00,55.13,55.16,55.04,55.16,27200.0,45.271,45.2956,45.1971,45.2956,27200.0
2008-08-12 10:05:00,55.15,55.2,55.15,55.16,7900.0,45.2874,45.3285,45.2874,45.2956,7900.0
2008-08-12 10:10:00,55.16,55.24,55.13,55.21,23300.0,45.2956,45.3613,45.271,45.3367,23300.0
2008-08-12 10:15:00,55.2,55.26,55.17,55.22,31200.0,45.3285,45.3777,45.3038,45.3449,31200.0
2008-08-12 10:20:00,55.21,55.21,55.13,55.14,16200.0,45.3367,45.3367,45.271,45.2792,16200.0
2008-08-12 10:25:00,55.14,55.14,55.04,55.04,17000.0,45.2792,45.2792,45.1971,45.1971,17000.0
2008-08-12 10:30:00,55.04,55.05,54.98,54.99,37800.0,45.1971,45.2053,45.1478,45.156,37800.0
2008-08-12 10:35:00,55.0,55.04,55.0,55.02,9400.0,45.1642,45.1971,45.1642,45.1807,9400.0
2008-08-12 10:40:00,55.02,55.1,55.02,55.09,18000.0,45.1807,45.2463,45.1807,45.2381,18000.0
2008-08-12 10:45:00,55.09,55.1,55.05,55.1,25000.0,45.2381,45.2463,45.2053,45.2463,25000.0
2008-08-12 10:50:00,55.1,55.1,55.04,55.06,10900.0,45.2463,45.2463,45.1971,45.2135,10900.0
2008-08-12 10:55:00,55.07,55.11,55.07,55.07,9300.0,45.2217,45.2546,45.2217,45.2217,9300.0
2008-08-12 11:00:00,55.08,55.09,55.04,55.05,11400.0,45.2299,45.2381,45.1971,45.2053,11400.0
2008-08-12 11:05:00,55.06,55.16,55.06,55.14,19000.0,45.2135,45.2956,45.2135,45.2792,19000.0
2008-08-12 11:10:00,55.15,55.15,55.1,55.15,19700.0,45.2874,45.2874,45.2463,45.2874,19700.0
2008-08-12 11:15:00,55.13,55.15,55.1,55.14,11200.0,45.271,45.2874,45.2463,45.2792,11200.0
2008-08-12 11:20:00,55.13,55.16,55.11,55.12,24700.0,45.271,45.2956,45.2546,45.2628,24700.0
2008-08-12 11:25:00,55.1,55.22,55.1,55.22,35300.0,45.2463,45.3449,45.2463,45.3449,35300.0
2008-08-12 11:30:00,55.22,55.24,55.19,55.2,19200.0,45.3449,45.3613,45.3203,45.3285,19200.0
2008-08-12 11:35:00,55.2,55.2,55.15,55.15,11600.0,45.3285,45.3285,45.2874,45.2874,11600.0
2008-08-12 11:40:00,55.14,55.19,55.12,55.18,18200.0,45.2792,45.3203,45.2628,45.312,18200.0
2008-08-12 11:45:00,55.19,55.22,55.17,55.17,11500.0,45.3203,45.3449,45.3038,45.3038,11500.0
2008-08-12 11:50:00,55.16,55.19,55.15,55.15,19700.0,45.2956,45.3203,45.2874,45.2874,19700.0
2008-08-12 11:55:00,55.15,55.15,55.12,55.13,3800.0,45.2874,45.2874,45.2628,45.271,3800.0
2008-08-12 12:00:00,55.13,55.16,55.12,55.16,5800.0,45.271,45.2956,45.2628,45.2956,5800.0
2008-08-12 12:05:00,55.15,55.15,55.14,55.14,3700.0,45.2874,45.2874,45.2792,45.2792,3700.0
2008-08-12 12:10:00,55.12,55.14,55.11,55.13,7500.0,45.2628,45.2792,45.2546,45.271,7500.0
2008-08-12 12:15:00,55.13,55.13,55.11,55.11,6500.0,45.271,45.271,45.2546,45.2546,6500.0
2008-08-12 12:20:00,55.11,55.16,55.11,55.13,8100.0,45.2546,45.2956,45.2546,45.271,8100.0
2008-08-12 12:25:00,55.13,55.16,55.13,55.15,5700.0,45.271,45.2956,45.271,45.2874,5700.0
2008-08-12 12:30:00,55.16,55.16,55.08,55.09,12000.0,45.2956,45.2956,45.2299,45.2381,12000.0
2008-08-12 12:35:00,55.08,55.08,55.05,55.07,34400.0,45.2299,45.2299,45.2053,45.2217,34400.0
2008-08-12 12:40:00,55.06,55.12,55.06,55.12,21600.0,45.2135,45.2628,45.2135,45.2628,21600.0
2008-08-12 12:45:00,55.1,55.11,55.09,55.09,18100.0,45.2463,45.2546,45.2381,45.2381,18100.0
2008-08-12 12:50:00,55.1,55.15,55.08,55.15,15400.0,45.2463,45.2874,45.2299,45.2874,15400.0
2008-08-12 12:55:00,55.15,55.15,55.1,55.13,7300.0,45.2874,45.2874,45.2463,45.271,7300.0
2008-08-12 13:00:00,55.15,55.18,55.13,55.16,11100.0,45.2874,45.312,45.271,45.2956,11100.0
2008-08-12 13:05:00,55.15,55.16,55.12,55.14,13100.0,45.2874,45.2956,45.2628,45.2792,13100.0
2008-08-12 13:10:00,55.14,55.14,55.1,55.1,11500.0,45.2792,45.2792,45.2463,45.2463,11500.0
2008-08-12 13:15:00,55.1,55.13,55.1,55.12,12200.0,45.2463,45.271,45.2463,45.2628,12200.0
2008-08-12 13:20:00,55.12,55.12,55.06,55.08,11400.0,45.2628,45.2628,45.2135,45.2299,11400.0
2008-08-12 13:25:00,55.07,55.09,55.06,55.07,13000.0,45.2217,45.2381,45.2135,45.2217,13000.0
2008-08-12 13:30:00,55.06,55.08,55.03,55.06,6800.0,45.2135,45.2299,45.1889,45.2135,6800.0
2008-08-12 13:35:00,55.06,55.09,55.05,55.07,4800.0,45.2135,45.2381,45.2053,45.2217,4800.0
2008-08-12 13:40:00,55.07,55.15,55.07,55.15,17900.0,45.2217,45.2874,45.2217,45.2874,17900.0
2008-08-12 13:45:00,55.16,55.16,55.14,55.15,4000.0,45.2956,45.2956,45.2792,45.2874,4000.0
2008-08-12 13:50:00,55.13,55.13,55.08,55.08,8800.0,45.271,45.271,45.2299,45.2299,8800.0
2008-08-12 13:55:00,55.08,55.1,55.04,55.09,16200.0,45.2299,45.2463,45.1971,45.2381,16200.0
2008-08-12 14:00:00,55.09,55.13,55.08,55.11,33700.0,45.2381,45.271,45.2299,45.2546,33700.0
2008-08-12 14:05:00,55.1,55.15,55.08,55.09,14400.0,45.2463,45.2874,45.2299,45.2381,14400.0
2008-08-12 14:10:00,55.08,55.11,55.07,55.1,7400.0,45.2299,45.2546,45.2217,45.2463,7400.0
2008-08-12 14:15:00,55.1,55.11,55.08,55.11,7900.0,45.2463,45.2546,45.2299,45.2546,7900.0
2008-08-12 14:20:00,55.11,55.15,55.07,55.13,35800.0,45.2546,45.2874,45.2217,45.271,35800.0
2008-08-12 14:25:00,55.14,55.22,55.14,55.2,14400.0,45.2792,45.3449,45.2792,45.3285,14400.0
2008-08-12 14:30:00,55.2,55.2,55.17,55.17,6400.0,45.3285,45.3285,45.3038,45.3038,6400.0
2008-08-12 14:35:00,55.17,55.2,55.17,55.17,20000.0,45.3038,45.3285,45.3038,45.3038,20000.0
2008-08-12 14:40:00,55.17,55.17,55.16,55.16,5300.0,45.3038,45.3038,45.2956,45.2956,5300.0
2008-08-12 14:45:00,55.13,55.18,55.12,55.18,8900.0,45.271,45.312,45.2628,45.312,8900.0
2008-08-12 14:50:00,55.18,55.21,55.16,55.19,10100.0,45.312,45.3367,45.2956,45.3203,10100.0
2008-08-12 14:55:00,55.18,55.2,55.09,55.09,35700.0,45.312,45.3285,45.2381,45.2381,35700.0
2008-08-12 15:00:00,55.09,55.09,55.0,55.02,21800.0,45.2381,45.2381,45.1642,45.1807,21800.0
2008-08-12 15:05:00,55.01,55.07,55.0,55.04,24400.0,45.1724,45.2217,45.1642,45.1971,24400.0
2008-08-12 15:10:00,55.0,55.04,54.91,54.96,42200.0,45.1642,45.1971,45.0903,45.1314,42200.0
2008-08-12 15:15:00,54.96,55.02,54.9,54.99,79900.0,45.1314,45.1807,45.0821,45.156,79900.0
2008-08-12 15:20:00,55.0,55.01,54.92,54.96,28700.0,45.1642,45.1724,45.0985,45.1314,28700.0
2008-08-12 15:25:00,54.95,55.01,54.93,54.96,18400.0,45.1232,45.1724,45.1067,45.1314,18400.0
2008-08-12 15:30:00,54.97,54.97,54.8,54.84,30100.0,45.1396,45.1396,45.0,45.0328,30100.0
2008-08-12 15:35:00,54.83,54.85,54.82,54.84,22600.0,45.0246,45.0411,45.0164,45.0328,22600.0
2008-08-12 15:40:00,54.83,54.92,54.81,54.86,24100.0,45.0246,45.0985,45.0082,45.0493,24100.0
2008-08-12 15:45:00,54.85,54.95,54.84,54.95,41000.0,45.0411,45.1232,45.0328,45.1232,41000.0
2008-08-12 15:50:00,54.95,54.97,54.91,54.94,86000.0,45.1232,45.1396,45.0903,45.115,86000.0
2008-08-12 15:55:00,54.93,54.99,54.92,54.96,197600.0,45.1067,45.156,45.0985,45.1314,197600.0
2008-08-12 16:00:00,54.97,54.97,54.93,54.93,700.0,45.1396,45.1396,45.1067,45.1067,700.0
2008-08-12 16:05:00,54.93,54.93,54.93,54.93,0.0,45.1067,45.1067,45.1067,45.1067,0.0
2008-08-12 16:10:00,54.93,54.93,54.93,54.93,0.0,45.1067,45.1067,45.1067,45.1067,0.0
2008-08-13 09:30:00,54.77,54.93,54.73,54.92,72800.0,44.9754,45.1067,44.9425,45.0985,72800.0
2008-08-13 09:35:00,54.94,54.95,54.79,54.79,33500.0,45.115,45.1232,44.9918,44.9918,33500.0
2008-08-13 09:40:00,54.79,54.8,54.72,54.8,23500.0,44.9918,45.0,44.9343,45.0,23500.0
2008-08-13 09:45:00,54.78,54.78,54.69,54.76,20500.0,44.9836,44.9836,44.9097,44.9672,20500.0
2008-08-13 09:50:00,54.76,54.83,54.73,54.79,18400.0,44.9672,45.0246,44.9425,44.9918,18400.0
2008-08-13 09:55:00,54.79,54.79,54.75,54.79,73800.0,44.9918,44.9918,44.9589,44.9918,73800.0
2008-08-13 10:00:00,54.79,54.9,54.73,54.89,108900.0,44.9918,45.0821,44.9425,45.0739,108900.0
2008-08-13 10:05:00,54.89,54.89,54.8,54.82,91200.0,45.0739,45.0739,45.0,45.0164,91200.0
2008-08-13 10:10:00,54.82,54.97,54.75,54.77,58800.0,45.0164,45.1396,44.9589,44.9754,58800.0
2008-08-13 10:15:00,54.77,54.77,54.72,54.75,46100.0,44.9754,44.9754,44.9343,44.9589,46100.0
2008-08-13 10:20:00,54.75,54.82,54.75,54.81,54500.0,44.9589,45.0164,44.9589,45.0082,54500.0
2008-08-13 10:25:00,54.81,54.81,54.73,54.75,50300.0,45.0082,45.0082,44.9425,44.9589,50300.0
2008-08-13 10:30:00,54.74,54.79,54.7,54.72,38800.0,44.9507,44.9918,44.9179,44.9343,38800.0
2008-08-13 10:35:00,54.72,54.74,54.66,54.7,68900.0,44.9343,44.9507,44.885,44.9179,68900.0
2008-08-13 10:40:00,54.7,54.76,54.69,54.71,25700.0,44.9179,44.9672,44.9097,44.9261,25700.0
2008-08-13 10:45:00,54.72,54.78,54.71,54.78,27800.0,44.9343,44.9836,44.9261,44.9836,27800.0
2008-08-13 10:50:00,54.77,54.81,54.74,54.8,18000.0,44.9754,45.0082,44.9507,45.0,18000.0
2008-08-13 10:55:00,54.83,54.84,54.8,54.84,13600.0,45.0246,45.0328,45.0,45.0328,13600.0
2008-08-13 11:00:00,54.83,54.83,54.78,54.78,15600.0,45.0246,45.0246,44.9836,44.9836,15600.0
2008-08-13 11:05:00,54.78,54.8,54.67,54.69,20100.0,44.9836,45.0,44.8932,44.9097,20100.0
2008-08-13 11:10:00,54.69,54.69,54.66,54.67,40500.0,44.9097,44.9097,44.885,44.8932,40500.0
2008-08-13 11:15:00,54.67,54.75,54.67,54.75,12000.0,44.8932,44.9589,44.8932,44.9589,12000.0
2008-08-13 11:20:00,54.75,54.75,54.71,54.73,6100.0,44.9589,44.9589,44.9261,44.9425,6100.0
2008-08-13 11:25:00,54.72,54.76,54.72,54.74,11800.0,44.9343,44.9672,44.9343,44.9507,11800.0
2008-08-13 11:30:00,54.73,54.74,54.69,54.72,9600.0,44.9425,44.9507,44.9097,44.9343,9600.0
2008-08-13 11:35:00,54.72,54.74,54.69,54.72,45500.0,44.9343,44.9507,44.9097,44.9343,45500.0
2008-08-13 11:40:00,54.71,54.71,54.61,54.65,53900.0,44.9261,44.9261,44.844,44.8768,53900.0
2008-08-13 11:45:00,54.65,54.66,54.63,54.66,11900.0,44.8768,44.885,44.8604,44.885,11900.0
2008-08-13 11:50:00,54.65,54.67,54.64,54.64,10300.0,44.8768,44.8932,44.8686,44.8686,10300.0
2008-08-13 11:55:00,54.66,54.69,54.62,54.69,15900.0,44.885,44.9097,44.8522,44.9097,15900.0
2008-08-13 12:00:00,54.66,54.73,54.66,54.71,7600.0,44.885,44.9425,44.885,44.9261,7600.0
2008-08-13 12:05:00,54.73,54.73,54.62,54.62,11800.0,44.9425,44.9425,44.8522,44.8522,11800.0
2008-08-13 12:10:00,54.61,54.65,54.61,54.65,16800.0,44.844,44.8768,44.844,44.8768,16800.0
2008-08-13 12:15:00,54.66,54.69,54.65,54.68,18600.0,44.885,44.9097,44.8768,44.9015,18600.0
2008-08-13 12:20:00,54.69,54.73,54.67,54.73,28800.0,44.9097,44.9425,44.8932,44.9425,28800.0
2008-08-13 12:25:00,54.73,54.76,54.71,54.72,15700.0,44.9425,44.9672,44.9261,44.9343,15700.0
2008-08-13 12:30:00,54.72,54.76,54.69,54.73,29200.0,44.9343,44.9672,44.9097,44.9425,29200.0
2008-08-13 12:35:00,54.74,54.74,54.71,54.74,15500.0,44.9507,44.9507,44.9261,44.9507,15500.0
2008-08-13 12:40:00,54.74,54.75,54.72,54.73,42600.0,44.9507,44.9589,44.9343,44.9425,42600.0
2008-08-13 12:45:00,54.73,54.74,54.7,54.72,14600.0,44.9425,44.9507,44.9179,44.9343,14600.0
2008-08-13 12:50:00,54.7,54.73,54.68,54.72,24800.0,44.9179,44.9425,44.9015,44.9343,24800.0
2008-08-13 12:55:00,54.73,54.79,54.72,54.78,24400.0,44.9425,44.9918,44.9343,44.9836,24400.0
2008-08-13 13:00:00,54.8,54.8,54.78,54.8,57700.0,45.0,45.0,44.9836,45.0,57700.0
2008-08-13 13:05:00,54.79,54.81,54.78,54.79,62700.0,44.9918,45.0082,44.9836,44.9918,62700.0
2008-08-13 13:10:00,54.79,54.79,54.74,54.76,45600.0,44.9918,44.9918,44.9507,44.9672,45600.0
2008-08-13 13:15:00,54.77,54.78,54.74,54.77,37200.0,44.9754,44.9836,44.9507,44.9754,37200.0
2008-08-13 13:20:00,54.78,54.83,54.76,54.83,33500.0,44.9836,45.0246,44.9672,45.0246,33500.0
2008-08-13 13:25:00,54.84,54.91,54.84,54.89,31500.0,45.0328,45.0903,45.0328,45.0739,31500.0
2008-08-13 13:30:00,54.89,55.02,54.89,54.95,99200.0,45.0739,45.1807,45.0739,45.1232,99200.0
2008-08-13 13:35:00,54.94,55.03,54.92,55.01,74700.0,45.115,45.1889,45.0985,45.1724,74700.0
2008-08-13 13:40:00,55.0,55.09,55.0,55.05,20500.0,45.1642,45.2381,45.1642,45.2053,20500.0
2008-08-13 13:45:00,55.04,55.04,54.97,54.98,19900.0,45.1971,45.1971,45.1396,45.1478,19900.0
2008-08-13 13:50:00,54.97,55.03,54.97,55.01,24100.0,45.1396,45.1889,45.1396,45.1724,24100.0
2008-08-13 13:55:00,55.01,55.14,55.01,55.1,17400.0,45.1724,45.2792,45.1724,45.2463,17400.0
2008-08-13 14:00:00,55.08,55.14,55.07,55.11,41700.0,45.2299,45.2792,45.2217,45.2546,41700.0
2008-08-13 14:05:00,55.1,55.1,55.06,55.09,21000.0,45.2463,45.2463,45.2135,45.2381,21000.0
2008-08-13 14:10:00,55.1,55.12,55.04,55.05,34400.0,45.2463,45.2628,45.1971,45.2053,34400.0
2008-08-13 14:15:00,55.05,55.05,55.0,55.04,20900.0,45.2053,45.2053,45.1642,45.1971,20900.0
2008-08-13 14:20:00,55.06,55.07,55.01,55.05,8800.0,45.2135,45.2217,45.1724,45.2053,8800.0
2008-08-13 14:25:00,55.03,55.07,55.01,55.02,25100.0,45.1889,45.2217,45.1724,45.1807,25100.0
2008-08-13 14:30:00,55.01,55.04,55.0,55.03,56900.0,45.1724,45.1971,45.1642,45.1889,56900.0
2008-08-13 14:35:00,55.03,55.09,55.03,55.09,18300.0,45.1889,45.2381,45.1889,45.2381,18300.0
2008-08-13 14:40:00,55.11,55.25,55.11,55.25,43600.0,45.2546,45.3695,45.2546,45.3695,43600.0
2008-08-13 14:45:00,55.26,55.27,55.22,55.22,24900.0,45.3777,45.3859,45.3449,45.3449,24900.0
2008-08-13 14:50:00,55.21,55.22,55.17,55.18,16900.0,45.3367,45.3449,45.3038,45.312,16900.0
2008-08-13 14:55:00,55.19,55.34,55.17,55.32,36400.0,45.3203,45.4434,45.3038,45.427,36400.0
2008-08-13 15:00:00,55.32,55.37,55.27,55.27,18200.0,45.427,45.4681,45.3859,45.3859,18200.0
2008-08-13 15:05:00,55.28,55.29,55.23,55.24,31700.0,45.3942,45.4024,45.3531,45.3613,31700.0
2008-08-13 15:10:00,55.24,55.31,55.24,55.29,55900.0,45.3613,45.4188,45.3613,45.4024,55900.0
2008-08-13 15:15:00,55.28,55.33,55.21,55.23,117000.0,45.3942,45.4352,45.3367,45.3531,117000.0
2008-08-13 15:20:00,55.23,55.24,55.11,55.16,62200.0,45.3531,45.3613,45.2546,45.2956,62200.0
2008-08-13 15:25:00,55.17,55.18,55.13,55.15,43100.0,45.3038,45.312,45.271,45.2874,43100.0
2008-08-13 15:30:00,55.15,55.16,55.03,55.09,65000.0,45.2874,45.2956,45.1889,45.2381,65000.0
2008-08-13 15:35:00,55.07,55.08,55.03,55.06,66200.0,45.2217,45.2299,45.1889,45.2135,66200.0
2008-08-13 15:40:00,55.06,55.09,54.94,54.99,151800.0,45.2135,45.2381,45.115,45.156,151800.0
2008-08-13 15:45:00,54.99,55.0,54.97,54.99,72500.0,45.156,45.1642,45.1396,45.156,72500.0
2008-08-13 15:50:00,54.97,55.02,54.93,55.02,115100.0,45.1396,45.1807,45.1067,45.1807,115100.0
2008-08-13 15:55:00,55.02,55.14,55.0,55.11,104600.0,45.1807,45.2792,45.1642,45.2546,104600.0
2008-08-13 16:00:00,55.12,55.12,55.12,55.12,100.0,45.2628,45.2628,45.2628,45.2628,100.0
2008-08-13 16:05:00,55.12,55.12,55.12,55.12,0.0,45.2628,45.2628,45.2628,45.2628,0.0
2008-08-13 16:10:00,55.12,55.12,55.12,55.12,0.0,45.2628,45.2628,45.2628,45.2628,0.0
2008-08-14 09:30:00,54.59,54.74,54.59,54.7,47200.0,44.8276,44.9507,44.8276,44.9179,47200.0
2008-08-14 09:35:00,54.71,54.81,54.7,54.78,34000.0,44.9261,45.0082,44.9179,44.9836,34000.0
2008-08-14 09:40:00,54.78,54.84,54.77,54.82,29900.0,44.9836,45.0328,44.9754,45.0164,29900.0
2008-08-14 09:45:00,54.82,54.84,54.72,54.74,48600.0,45.0164,45.0328,44.9343,44.9507,48600.0
2008-08-14 09:50:00,54.73,54.83,54.73,54.83,50700.0,44.9425,45.0246,44.9425,45.0246,50700.0
2008-08-14 09:55:00,54.84,54.96,54.78,54.95,33600.0,45.0328,45.1314,44.9836,45.1232,33600.0
2008-08-14 10:00:00,54.96,55.01,54.93,54.93,59500.0,45.1314,45.1724,45.1067,45.1067,59500.0
2008-08-14 10:05:00,54.93,54.98,54.88,54.9,23300.0,45.1067,45.1478,45.0657,45.0821,23300.0
2008-08-14 10:10:00,54.9,54.95,54.87,54.92,27700.0,45.0821,45.1232,45.0575,45.0985,27700.0
2008-08-14 10:15:00,54.91,55.0,54.91,55.0,18500.0,45.0903,45.1642,45.0903,45.1642,18500.0
2008-08-14 10:20:00,54.99,55.03,54.97,54.98,40100.0,45.156,45.1889,45.1396,45.1478,40100.0
2008-08-14 10:25:00,54.98,55.08,54.97,55.07,28200.0,45.1478,45.2299,45.1396,45.2217,28200.0
2008-08-14 10:30:00,55.09,55.15,55.06,55.13,23800.0,45.2381,45.2874,45.2135,45.271,23800.0
2008-08-14 10:35:00,55.14,55.19,55.14,55.15,17300.0,45.2792,45.3203,45.2792,45.2874,17300.0
2008-08-14 10:40:00,55.15,55.26,55.14,55.26,33400.0,45.2874,45.3777,45.2792,45.3777,33400.0
2008-08-14 10:45:00,55.28,55.3,55.26,55.27,22700.0,45.3942,45.4106,45.3777,45.3859,22700.0
2008-08-14 10:50:00,55.28,55.34,55.28,55.31,16500.0,45.3942,45.4434,45.3942,45.4188,16500.0
2008-08-14 10:55:00,55.3,55.3,55.23,55.28,15600.0,45.4106,45.4106,45.3531,45.3942,15600.0
2008-08-14 11:00:00,55.3,55.3,55.24,55.27,11800.0,45.4106,45.4106,45.3613,45.3859,11800.0
2008-08-14 11:05:00,55.27,55.34,55.25,55.34,15800.0,45.3859,45.4434,45.3695,45.4434,15800.0
2008-08-14 11:10:00,55.35,55.37,55.33,55.35,16500.0,45.4516,45.4681,45.4352,45.4516,16500.0
2008-08-14 11:15:00,55.34,55.43,55.33,55.42,15000.0,45.4434,45.5173,45.4352,45.5091,15000.0
2008-08-14 11:20:00,55.43,55.43,55.36,55.36,11300.0,45.5173,45.5173,45.4599,45.4599,11300.0
2008-08-14 11:25:00,55.35,55.39,55.34,55.35,7700.0,45.4516,45.4845,45.4434,45.4516,7700.0
2008-08-14 11:30:00,55.35,55.36,55.34,55.36,4300.0,45.4516,45.4599,45.4434,45.4599,4300.0
2008-08-14 11:35:00,55.35,55.39,55.35,55.38,11400.0,45.4516,45.4845,45.4516,45.4763,11400.0
2008-08-14 11:40:00,55.37,55.37,55.32,55.34,14100.0,45.4681,45.4681,45.427,45.4434,14100.0
2008-08-14 11:45:00,55.34,55.35,55.32,55.33,25700.0,45.4434,45.4516,45.427,45.4352,25700.0
2008-08-14 11:50:00,55.32,55.36,55.31,55.35,18500.0,45.427,45.4599,45.4188,45.4516,18500.0
2008-08-14 11:55:00,55.36,55.4,55.36,55.38,14700.0,45.4599,45.4927,45.4599,45.4763,14700.0
2008-08-14 12:00:00,55.4,55.42,55.38,55.38,13900.0,45.4927,45.5091,45.4763,45.4763,13900.0
2008-08-14 12:05:00,55.37,55.4,55.36,55.37,57300.0,45.4681,45.4927,45.4599,45.4681,57300.0
2008-08-14 12:10:00,55.37,55.43,55.33,55.33,56100.0,45.4681,45.5173,45.4352,45.4352,56100.0
2008-08-14 12:15:00,55.34,55.39,55.33,55.39,40200.0,45.4434,45.4845,45.4352,45.4845,40200.0
2008-08-14 12:20:00,55.39,55.39,55.35,55.35,12400.0,45.4845,45.4845,45.4516,45.4516,12400.0
2008-08-14 12:25:00,55.34,55.34,55.29,55.3,6600.0,45.4434,45.4434,45.4024,45.4106,6600.0
2008-08-14 12:30:00,55.31,55.37,55.3,55.34,7500.0,45.4188,45.4681,45.4106,45.4434,7500.0
2008-08-14 12:35:00,55.33,55.36,55.31,55.32,10900.0,45.4352,45.4599,45.4188,45.427,10900.0
2008-08-14 12:40:00,55.34,55.5,55.34,55.49,19100.0,45.4434,45.5748,45.4434,45.5666,19100.0
2008-08-14 12:45:00,55.48,55.56,55.46,55.52,7700.0,45.5584,45.6241,45.542,45.5912,7700.0
2008-08-14 12:50:00,55.51,55.54,55.5,55.5,28300.0,45.583,45.6077,45.5748,45.5748,28300.0
2008-08-14 12:55:00,55.51,55.53,55.44,55.47,469700.0,45.583,45.5994,45.5255,45.5502,469700.0
2008-08-14 13:00:00,55.46,55.49,55.46,55.47,11400.0,45.542,45.5666,45.542,45.5502,11400.0
2008-08-14 13:05:00,55.47,55.47,55.42,55.45,12100.0,45.5502,45.5502,45.5091,45.5338,12100.0
2008-08-14 13:10:00,55.44,55.48,55.44,55.47,17300.0,45.5255,45.5584,45.5255,45.5502,17300.0
2008-08-14 13:15:00,55.48,55.5,55.43,55.44,5200.0,45.5584,45.5748,45.5173,45.5255,5200.0
2008-08-14 13:20:00,55.43,55.48,55.43,55.48,8600.0,45.5173,45.5584,45.5173,45.5584,8600.0
2008-08-14 13:25:00,55.48,55.48,55.41,55.41,7700.0,45.5584,45.5584,45.5009,45.5009,7700.0
2008-08-14 13:30:00,55.4,55.41,55.35,55.4,15600.0,45.4927,45.5009,45.4516,45.4927,15600.0
2008-08-14 13:35:00,55.4,55.4,55.36,55.38,7700.0,45.4927,45.4927,45.4599,45.4763,7700.0
2008-08-14 13:40:00,55.38,55.4,55.36,55.38,6100.0,45.4763,45.4927,45.4599,45.4763,6100.0
2008-08-14 13:45:00,55.37,55.38,55.31,55.36,14800.0,45.4681,45.4763,45.4188,45.4599,14800.0
2008-08-14 13:50:00,55.35,55.35,55.32,55.34,5300.0,45.4516,45.4516,45.427,45.4434,5300.0
2008-08-14 13:55:00,55.38,55.4,55.34,55.4,7400.0,45.4763,45.4927,45.4434,45.4927,7400.0
2008-08-14 14:00:00,55.4,55.43,55.38,55.41,20800.0,45.4927,45.5173,45.4763,45.5009,20800.0
2008-08-14 14:05:00,55.41,55.45,55.37,55.44,17400.0,45.5009,45.5338,45.4681,45.5255,17400.0
2008-08-14 14:10:00,55.43,55.44,55.38,55.42,11600.0,45.5173,45.5255,45.4763,45.5091,11600.0
2008-08-14 14:15:00,55.41,55.47,55.4,55.47,18500.0,45.5009,45.5502,45.4927,45.5502,18500.0
2008-08-14 14:20:00,55.46,55.46,55.36,55.36,13700.0,45.542,45.542,45.4599,45.4599,13700.0
2008-08-14 14:25:00,55.36,55.41,55.36,55.4,18300.0,45.4599,45.5009,45.4599,45.4927,18300.0
2008-08-14 14:30:00,55.38,55.39,55.34,55.35,25800.0,45.4763,45.4845,45.4434,45.4516,25800.0
2008-08-14 14:35:00,55.35,55.38,55.34,55.36,7300.0,45.4516,45.4763,45.4434,45.4599,7300.0
2008-08-14 14:40:00,55.34,55.4,55.33,55.33,6500.0,45.4434,45.4927,45.4352,45.4352,6500.0
2008-08-14 14:45:00,55.31,55.32,55.22,55.27,35700.0,45.4188,45.427,45.3449,45.3859,35700.0
2008-08-14 14:50:00,55.27,55.31,55.26,55.31,14700.0,45.3859,45.4188,45.3777,45.4188,14700.0
2008-08-14 14:55:00,55.31,55.31,55.27,55.27,2300.0,45.4188,45.4188,45.3859,45.3859,2300.0
2008-08-14 15:00:00,55.27,55.28,55.2,55.23,10700.0,45.3859,45.3942,45.3285,45.3531,10700.0
2008-08-14 15:05:00,55.22,55.27,55.22,55.25,23700.0,45.3449,45.3859,45.3449,45.3695,23700.0
2008-08-14 15:10:00,55.28,55.28,55.25,55.26,18500.0,45.3942,45.3942,45.3695,45.3777,18500.0
2008-08-14 15:15:00,55.27,55.34,55.27,55.3,18300.0,45.3859,45.4434,45.3859,45.4106,18300.0
2008-08-14 15:20:00,55.33,55.34,55.29,55.3,5600.0,45.4352,45.4434,45.4024,45.4106,5600.0
2008-08-14 15:25:00,55.28,55.3,55.24,55.26,6900.0,45.3942,45.4106,45.3613,45.3777,6900.0
2008-08-14 15:30:00,55.3,55.33,55.26,55.32,17000.0,45.4106,45.4352,45.3777,45.427,17000.0
2008-08-14 15:35:00,55.32,55.39,55.32,55.37,25200.0,45.427,45.4845,45.427,45.4681,25200.0
2008-08-14 15:40:00,55.36,55.39,55.33,55.35,35000.0,45.4599,45.4845,45.4352,45.4516,35000.0
2008-08-14 15:45:00,55.36,55.38,55.31,55.35,19100.0,45.4599,45.4763,45.4188,45.4516,19100.0
2008-08-14 15:50:00,55.35,55.37,55.29,55.32,22100.0,45.4516,45.4681,45.4024,45.427,22100.0
2008-08-14 15:55:00,55.32,55.35,55.29,55.35,16400.0,45.427,45.4516,45.4024,45.4516,16400.0
2008-08-15 09:30:00,55.59,55.59,55.43,55.52,51500.0,45.6487,45.6487,45.5173,45.5912,51500.0
2008-08-15 09:35:00,55.52,55.52,55.41,55.42,31900.0,45.5912,45.5912,45.5009,45.5091,31900.0
2008-08-15 09:40:00,55.42,55.56,55.42,55.52,59700.0,45.5091,45.6241,45.5091,45.5912,59700.0
2008-08-15 09:45:00,55.53,55.54,55.49,55.51,9300.0,45.5994,45.6077,45.5666,45.583,9300.0
2008-08-15 09:50:00,55.49,55.49,55.35,55.39,36900.0,45.5666,45.5666,45.4516,45.4845,36900.0
2008-08-15 09:55:00,55.38,55.47,55.36,55.4,43800.0,45.4763,45.5502,45.4599,45.4927,43800.0
2008-08-15 10:00:00,55.4,55.4,55.18,55.22,36100.0,45.4927,45.4927,45.312,45.3449,36100.0
2008-08-15 10:05:00,55.22,55.22,55.09,55.2,34400.0,45.3449,45.3449,45.2381,45.3285,34400.0
2008-08-15 10:10:00,55.19,55.24,55.14,55.19,34300.0,45.3203,45.3613,45.2792,45.3203,34300.0
2008-08-15 10:15:00,55.2,55.24,55.15,55.17,21200.0,45.3285,45.3613,45.2874,45.3038,21200.0
2008-08-15 10:20:00,55.18,55.24,55.16,55.21,28100.0,45.312,45.3613,45.2956,45.3367,28100.0
2008-08-15 10:25:00,55.22,55.3,55.22,55.24,36800.0,45.3449,45.4106,45.3449,45.3613,36800.0
2008-08-15 10:30:00,55.24,55.33,55.24,55.31,26900.0,45.3613,45.4352,45.3613,45.4188,26900.0
2008-08-15 10:35:00,55.31,55.35,55.28,55.32,29600.0,45.4188,45.4516,45.3942,45.427,29600.0
2008-08-15 10:40:00,55.33,55.36,55.32,55.34,27700.0,45.4352,45.4599,45.427,45.4434,27700.0
2008-08-15 10:45:00,55.33,55.35,55.29,55.35,19300.0,45.4352,45.4516,45.4024,45.4516,19300.0
2008-08-15 10:50:00,55.35,55.44,55.35,55.41,33000.0,45.4516,45.5255,45.4516,45.5009,33000.0
2008-08-15 10:55:00,55.4,55.48,55.4,55.46,27600.0,45.4927,45.5584,45.4927,45.542,27600.0
2008-08-15 11:00:00,55.46,55.46,55.35,55.39,18000.0,45.542,45.542,45.4516,45.4845,18000.0
2008-08-15 11:05:00,55.39,55.39,55.36,55.36,10200.0,45.4845,45.4845,45.4599,45.4599,10200.0
2008-08-15 11:10:00,55.34,55.4,55.34,55.38,25000.0,45.4434,45.4927,45.4434,45.4763,25000.0
2008-08-15 11:15:00,55.38,55.47,55.38,55.43,27800.0,45.4763,45.5502,45.4763,45.5173,27800.0
2008-08-15 11:20:00,55.43,55.44,55.36,55.39,8800.0,45.5173,45.5255,45.4599,45.4845,8800.0
2008-08-15 11:25:00,55.39,55.45,55.39,55.44,22300.0,45.4845,45.5338,45.4845,45.5255,22300.0
2008-08-15 11:30:00,55.44,55.5,55.42,55.5,14100.0,45.5255,45.5748,45.5091,45.5748,14100.0
2008-08-15 11:35:00,55.5,55.5,55.41,55.43,26500.0,45.5748,45.5748,45.5009,45.5173,26500.0
2008-08-15 11:40:00,55.43,55.43,55.36,55.37,17900.0,45.5173,45.5173,45.4599,45.4681,17900.0
2008-08-15 11:45:00,55.37,55.38,55.31,55.36,30300.0,45.4681,45.4763,45.4188,45.4599,30300.0
2008-08-15 11:50:00,55.36,55.36,55.31,55.34,22100.0,45.4599,45.4599,45.4188,45.4434,22100.0
2008-08-15 11:55:00,55.33,55.35,55.28,55.33,30700.0,45.4352,45.4516,45.3942,45.4352,30700.0
2008-08-15 12:00:00,55.32,55.36,55.3,55.36,21200.0,45.427,45.4599,45.4106,45.4599,21200.0
2008-08-15 12:05:00,55.34,55.38,55.32,55.32,20400.0,45.4434,45.4763,45.427,45.427,20400.0
2008-08-15 12:10:00,55.31,55.33,55.26,55.31,30300.0,45.4188,45.4352,45.3777,45.4188,30300.0
2008-08-15 12:15:00,55.3,55.35,55.29,55.35,8000.0,45.4106,45.4516,45.4024,45.4516,8000.0
2008-08-15 12:20:00,55.34,55.36,55.33,55.36,11100.0,45.4434,45.4599,45.4352,45.4599,11100.0
2008-08-15 12:25:00,55.36,55.36,55.29,55.32,10100.0,45.4599,45.4599,45.4024,45.427,10100.0
2008-08-15 12:30:00,55.32,55.34,55.31,55.31,6800.0,45.427,45.4434,45.4188,45.4188,6800.0
2008-08-15 12:35:00,55.32,55.4,55.32,55.39,15500.0,45.427,45.4927,45.427,45.4845,15500.0
2008-08-15 12:40:00,55.38,55.39,55.34,55.38,20100.0,45.4763,45.4845,45.4434,45.4763,20100.0
2008-08-15 12:45:00,55.39,55.41,55.38,55.4,6600.0,45.4845,45.5009,45.4763,45.4927,6600.0
2008-08-15 12:50:00,55.39,55.41,55.39,55.39,3200.0,45.4845,45.5009,45.4845,45.4845,3200.0
2008-08-15 12:55:00,55.39,55.41,55.37,55.37,7500.0,45.4845,45.5009,45.4681,45.4681,7500.0
2008-08-15 13:00:00,55.37,55.39,55.36,55.38,10900.0,45.4681,45.4845,45.4599,45.4763,10900.0
2008-08-15 13:05:00,55.37,55.4,55.36,55.39,8200.0,45.4681,45.4927,45.4599,45.4845,8200.0
2008-08-15 13:10:00,55.38,55.38,55.36,55.37,13400.0,45.4763,45.4763,45.4599,45.4681,13400.0
2008-08-15 13:15:00,55.38,55.38,55.35,55.37,14600.0,45.4763,45.4763,45.4516,45.4681,14600.0
2008-08-15 13:20:00,55.36,55.38,55.32,55.34,14600.0,45.4599,45.4763,45.427,45.4434,14600.0
2008-08-15 13:25:00,55.34,55.37,55.33,55.34,11200.0,45.4434,45.4681,45.4352,45.4434,11200.0
2008-08-15 13:30:00,55.34,55.35,55.33,55.35,9100.0,45.4434,45.4516,45.4352,45.4516,9100.0
2008-08-15 13:35:00,55.35,55.37,55.32,55.32,8500.0,45.4516,45.4681,45.427,45.427,8500.0
2008-08-15 13:40:00,55.32,55.33,55.29,55.3,9200.0,45.427,45.4352,45.4024,45.4106,9200.0
2008-08-15 13:45:00,55.29,55.32,55.27,55.31,9100.0,45.4024,45.427,45.3859,45.4188,9100.0
2008-08-15 13:50:00,55.31,55.31,55.27,55.27,11900.0,45.4188,45.4188,45.3859,45.3859,11900.0
2008-08-15 13:55:00,55.27,55.31,55.27,55.29,9100.0,45.3859,45.4188,45.3859,45.4024,9100.0
2008-08-15 14:00:00,55.3,55.31,55.27,55.27,15500.0,45.4106,45.4188,45.3859,45.3859,15500.0
2008-08-15 14:05:00,55.26,55.26,55.22,55.24,5300.0,45.3777,45.3777,45.3449,45.3613,5300.0
2008-08-15 14:10:00,55.23,55.25,55.21,55.23,3700.0,45.3531,45.3695,45.3367,45.3531,3700.0
2008-08-15 14:15:00,55.22,55.27,55.22,55.23,4800.0,45.3449,45.3859,45.3449,45.3531,4800.0
2008-08-15 14:20:00,55.26,55.28,55.23,55.26,11000.0,45.3777,45.3942,45.3531,45.3777,11000.0
2008-08-15 14:25:00,55.25,55.28,55.22,55.26,13000.0,45.3695,45.3942,45.3449,45.3777,13000.0
2008-08-15 14:30:00,55.25,55.28,55.24,55.26,3000.0,45.3695,45.3942,45.3613,45.3777,3000.0
2008-08-15 14:35:00,55.27,55.28,55.22,55.22,5900.0,45.3859,45.3942,45.3449,45.3449,5900.0
2008-08-15 14:40:00,55.23,55.27,55.21,55.27,3700.0,45.3531,45.3859,45.3367,45.3859,3700.0
2008-08-15 14:45:00,55.26,55.27,55.25,55.25,1600.0,45.3777,45.3859,45.3695,45.3695,1600.0
2008-08-15 14:50:00,55.26,55.33,55.25,55.33,18600.0,45.3777,45.4352,45.3695,45.4352,18600.0
2008-08-15 14:55:00,55.31,55.31,55.3,55.31,11600.0,45.4188,45.4188,45.4106,45.4188,11600.0
2008-08-15 15:00:00,55.33,55.38,55.32,55.36,13000.0,45.4352,45.4763,45.427,45.4599,13000.0
2008-08-15 15:05:00,55.35,55.37,55.31,55.33,15300.0,45.4516,45.4681,45.4188,45.4352,15300.0
2008-08-15 15:10:00,55.34,55.34,55.31,55.32,5300.0,45.4434,45.4434,45.4188,45.427,5300.0
2008-08-15 15:15:00,55.33,55.34,55.32,55.32,4600.0,45.4352,45.4434,45.427,45.427,4600.0
2008-08-15 15:20:00,55.33,55.37,55.32,55.34,12900.0,45.4352,45.4681,45.427,45.4434,12900.0
2008-08-15 15:25:00,55.38,55.42,55.38,55.4,25000.0,45.4763,45.5091,45.4763,45.4927,25000.0
2008-08-15 15:30:00,55.4,55.4,55.36,55.37,5300.0,45.4927,45.4927,45.4599,45.4681,5300.0
2008-08-15 15:35:00,55.36,55.41,55.36,55.39,5600.0,45.4599,45.5009,45.4599,45.4845,5600.0
2008-08-15 15:40:00,55.39,55.42,55.38,55.38,13400.0,45.4845,45.5091,45.4763,45.4763,13400.0
2008-08-15 15:45:00,55.36,55.37,55.31,55.32,44300.0,45.4599,45.4681,45.4188,45.427,44300.0
2008-08-15 15:50:00,55.33,55.36,55.32,55.35,24400.0,45.4352,45.4599,45.427,45.4516,24400.0
2008-08-15 15:55:00,55.35,55.39,55.35,55.38,21200.0,45.4516,45.4845,45.4516,45.4763,21200.0
2008-08-18 09:30:00,55.56,55.63,55.5,55.52,20800.0,45.6241,45.6816,45.5748,45.5912,20800.0
2008-08-18 09:35:00,55.56,55.56,55.45,55.46,26100.0,45.6241,45.6241,45.5338,45.542,26100.0
2008-08-18 09:40:00,55.45,55.47,55.4,55.43,50000.0,45.5338,45.5502,45.4927,45.5173,50000.0
2008-08-18 09:45:00,55.42,55.43,55.33,55.34,12600.0,45.5091,45.5173,45.4352,45.4434,12600.0
2008-08-18 09:50:00,55.36,55.36,55.26,55.31,20100.0,45.4599,45.4599,45.3777,45.4188,20100.0
2008-08-18 09:55:00,55.34,55.36,55.28,55.32,21800.0,45.4434,45.4599,45.3942,45.427,21800.0
2008-08-18 10:00:00,55.32,55.33,55.28,55.3,16500.0,45.427,45.4352,45.3942,45.4106,16500.0
2008-08-18 10:05:00,55.3,55.31,55.26,55.26,21400.0,45.4106,45.4188,45.3777,45.3777,21400.0
2008-08-18 10:10:00,55.22,55.3,55.21,55.26,26200.0,45.3449,45.4106,45.3367,45.3777,26200.0
2008-08-18 10:15:00,55.26,55.26,55.19,55.2,29200.0,45.3777,45.3777,45.3203,45.3285,29200.0
2008-08-18 10:20:00,55.21,55.22,55.18,55.19,14500.0,45.3367,45.3449,45.312,45.3203,14500.0
2008-08-18 10:25:00,55.18,55.26,55.18,55.26,10800.0,45.312,45.3777,45.312,45.3777,10800.0
2008-08-18 10:30:00,55.26,55.27,55.21,55.22,39100.0,45.3777,45.3859,45.3367,45.3449,39100.0
2008-08-18 10:35:00,55.23,55.25,55.2,55.22,38100.0,45.3531,45.3695,45.3285,45.3449,38100.0
2008-08-18 10:40:00,55.23,55.29,55.2,55.28,36200.0,45.3531,45.4024,45.3285,45.3942,36200.0
2008-08-18 10:45:00,55.28,55.28,55.2,55.2,16200.0,45.3942,45.3942,45.3285,45.3285,16200.0
2008-08-18 10:50:00,55.21,55.27,55.21,55.24,32800.0,45.3367,45.3859,45.3367,45.3613,32800.0
2008-08-18 10:55:00,55.24,55.28,55.23,55.27,13000.0,45.3613,45.3942,45.3531,45.3859,13000.0
2008-08-18 11:00:00,55.26,55.29,55.21,55.21,24400.0,45.3777,45.4024,45.3367,45.3367,24400.0
2008-08-18 11:05:00,55.2,55.27,55.19,55.26,10000.0,45.3285,45.3859,45.3203,45.3777,10000.0
2008-08-18 11:10:00,55.27,55.3,55.24,55.25,17500.0,45.3859,45.4106,45.3613,45.3695,17500.0
2008-08-18 11:15:00,55.26,55.26,55.2,55.24,13600.0,45.3777,45.3777,45.3285,45.3613,13600.0
2008-08-18 11:20:00,55.24,55.27,55.2,55.24,18700.0,45.3613,45.3859,45.3285,45.3613,18700.0
2008-08-18 11:25:00,55.23,55.24,55.19,55.23,19200.0,45.3531,45.3613,45.3203,45.3531,19200.0
2008-08-18 11:30:00,55.24,55.24,55.21,55.22,17000.0,45.3613,45.3613,45.3367,45.3449,17000.0
2008-08-18 11:35:00,55.22,55.27,55.22,55.27,11600.0,45.3449,45.3859,45.3449,45.3859,11600.0
2008-08-18 11:40:00,55.26,55.26,55.21,55.22,10400.0,45.3777,45.3777,45.3367,45.3449,10400.0
2008-08-18 11:45:00,55.23,55.24,55.2,55.2,8500.0,45.3531,45.3613,45.3285,45.3285,8500.0
2008-08-18 11:50:00,55.21,55.24,55.21,55.24,13700.0,45.3367,45.3613,45.3367,45.3613,13700.0
2008-08-18 11:55:00,55.23,55.23,55.07,55.07,14300.0,45.3531,45.3531,45.2217,45.2217,14300.0
2008-08-18 12:00:00,55.06,55.06,54.98,55.02,24000.0,45.2135,45.2135,45.1478,45.1807,24000.0
2008-08-18 12:05:00,55.01,55.02,54.98,55.0,19400.0,45.1724,45.1807,45.1478,45.1642,19400.0
2008-08-18 12:10:00,55.0,55.02,54.99,55.0,28900.0,45.1642,45.1807,45.156,45.1642,28900.0
2008-08-18 12:15:00,54.99,55.01,54.97,54.99,57600.0,45.156,45.1724,45.1396,45.156,57600.0
2008-08-18 12:20:00,54.97,54.99,54.93,54.95,26700.0,45.1396,45.156,45.1067,45.1232,26700.0
2008-08-18 12:25:00,54.95,55.0,54.95,54.99,29200.0,45.1232,45.1642,45.1232,45.156,29200.0
2008-08-18 12:30:00,55.01,55.01,54.96,54.98,17900.0,45.1724,45.1724,45.1314,45.1478,17900.0
2008-08-18 12:35:00,54.97,54.98,54.93,54.95,5300.0,45.1396,45.1478,45.1067,45.1232,5300.0
2008-08-18 12:40:00,54.94,54.94,54.83,54.84,20100.0,45.115,45.115,45.0246,45.0328,20100.0
2008-08-18 12:45:00,54.84,54.86,54.83,54.84,16000.0,45.0328,45.0493,45.0246,45.0328,16000.0
2008-08-18 12:50:00,54.86,54.86,54.81,54.81,29100.0,45.0493,45.0493,45.0082,45.0082,29100.0
2008-08-18 12:55:00,54.81,54.85,54.8,54.83,16200.0,45.0082,45.0411,45.0,45.0246,16200.0
2008-08-18 13:00:00,54.84,54.88,54.84,54.87,32400.0,45.0328,45.0657,45.0328,45.0575,32400.0
2008-08-18 13:05:00,54.88,54.9,54.87,54.88,21800.0,45.0657,45.0821,45.0575,45.0657,21800.0
2008-08-18 13:10:00,54.87,54.89,54.83,54.85,27300.0,45.0575,45.0739,45.0246,45.0411,27300.0
2008-08-18 13:15:00,54.85,54.86,54.83,54.85,22900.0,45.0411,45.0493,45.0246,45.0411,22900.0
2008-08-18 13:20:00,54.86,54.93,54.86,54.93,19900.0,45.0493,45.1067,45.0493,45.1067,19900.0
2008-08-18 13:25:00,54.92,54.93,54.89,54.9,19200.0,45.0985,45.1067,45.0739,45.0821,19200.0
2008-08-18 13:30:00,54.91,54.92,54.85,54.87,14300.0,45.0903,45.0985,45.0411,45.0575,14300.0
2008-08-18 13:35:00,54.88,54.9,54.88,54.88,7800.0,45.0657,45.0821,45.0657,45.0657,7800.0
2008-08-18 13:40:00,54.87,54.87,54.83,54.85,15500.0,45.0575,45.0575,45.0246,45.0411,15500.0
2008-08-18 13:45:00,54.83,54.84,54.75,54.75,21400.0,45.0246,45.0328,44.9589,44.9589,21400.0
2008-08-18 13:50:00,54.74,54.78,54.74,54.77,10800.0,44.9507,44.9836,44.9507,44.9754,10800.0
2008-08-18 13:55:00,54.77,54.8,54.7,54.7,21300.0,44.9754,45.0,44.9179,44.9179,21300.0
2008-08-18 14:00:00,54.69,54.71,54.66,54.7,11100.0,44.9097,44.9261,44.885,44.9179,11100.0
2008-08-18 14:05:00,54.69,54.7,54.65,54.67,21900.0,44.9097,44.9179,44.8768,44.8932,21900.0
2008-08-18 14:10:00,54.67,54.7,54.66,54.68,17100.0,44.8932,44.9179,44.885,44.9015,17100.0
2008-08-18 14:15:00,54.68,54.68,54.6,54.61,39500.0,44.9015,44.9015,44.8358,44.844,39500.0
2008-08-18 14:20:00,54.61,54.65,54.6,54.61,24900.0,44.844,44.8768,44.8358,44.844,24900.0
2008-08-18 14:25:00,54.58,54.64,54.58,54.62,27000.0,44.8193,44.8686,44.8193,44.8522,27000.0
2008-08-18 14:30:00,54.63,54.63,54.55,54.57,19800.0,44.8604,44.8604,44.7947,44.8111,19800.0
2008-08-18 14:35:00,54.57,54.6,54.57,54.59,24200.0,44.8111,44.8358,44.8111,44.8276,24200.0
2008-08-18 14:40:00,54.59,54.62,54.58,54.62,24800.0,44.8276,44.8522,44.8193,44.8522,24800.0
2008-08-18 14:45:00,54.61,54.66,54.61,54.65,61500.0,44.844,44.885,44.844,44.8768,61500.0
2008-08-18 14:50:00,54.66,54.67,54.61,54.64,23000.0,44.885,44.8932,44.844,44.8686,23000.0
2008-08-18 14:55:00,54.64,54.69,54.64,54.65,19300.0,44.8686,44.9097,44.8686,44.8768,19300.0
2008-08-18 15:00:00,54.66,54.66,54.53,54.55,27600.0,44.885,44.885,44.7783,44.7947,27600.0
2008-08-18 15:05:00,54.54,54.56,54.5,54.55,31600.0,44.7865,44.8029,44.7536,44.7947,31600.0
2008-08-18 15:10:00,54.55,54.64,54.53,54.64,26900.0,44.7947,44.8686,44.7783,44.8686,26900.0
2008-08-18 15:15:00,54.65,54.65,54.58,54.63,21400.0,44.8768,44.8768,44.8193,44.8604,21400.0
2008-08-18 15:20:00,54.62,54.69,54.56,54.68,48100.0,44.8522,44.9097,44.8029,44.9015,48100.0
2008-08-18 15:25:00,54.65,54.72,54.65,54.66,31700.0,44.8768,44.9343,44.8768,44.885,31700.0
2008-08-18 15:30:00,54.65,54.67,54.62,54.65,40500.0,44.8768,44.8932,44.8522,44.8768,40500.0
2008-08-18 15:35:00,54.66,54.73,54.66,54.7,22300.0,44.885,44.9425,44.885,44.9179,22300.0
2008-08-18 15:40:00,54.68,54.69,54.55,54.56,26300.0,44.9015,44.9097,44.7947,44.8029,26300.0
2008-08-18 15:45:00,54.56,54.61,54.49,54.57,54500.0,44.8029,44.844,44.7454,44.8111,54500.0
2008-08-18 15:50:00,54.59,54.69,54.55,54.67,19800.0,44.8276,44.9097,44.7947,44.8932,19800.0
2008-08-18 15:55:00,54.67,54.78,54.67,54.76,69600.0,44.8932,44.9836,44.8932,44.9672,69600.0
2008-08-19 09:30:00,54.46,54.54,54.39,54.5,24100.0,44.7208,44.7865,44.6633,44.7536,24100.0
2008-08-19 09:35:00,54.49,54.63,54.49,54.6,11800.0,44.7454,44.8604,44.7454,44.8358,11800.0
2008-08-19 09:40:00,54.58,54.6,54.47,54.55,15600.0,44.8193,44.8358,44.729,44.7947,15600.0
2008-08-19 09:45:00,54.58,54.58,54.41,54.42,23300.0,44.8193,44.8193,44.6797,44.688,23300.0
2008-08-19 09:50:00,54.4,54.47,54.37,54.47,39600.0,44.6715,44.729,44.6469,44.729,39600.0
2008-08-19 09:55:00,54.48,54.51,54.44,54.46,16000.0,44.7372,44.7619,44.7044,44.7208,16000.0
2008-08-19 10:00:00,54.46,54.48,54.41,54.44,28400.0,44.7208,44.7372,44.6797,44.7044,28400.0
2008-08-19 10:05:00,54.44,54.45,54.36,54.37,27300.0,44.7044,44.7126,44.6387,44.6469,27300.0
2008-08-19 10:10:00,54.38,54.4,54.35,54.36,20500.0,44.6551,44.6715,44.6305,44.6387,20500.0
2008-08-19 10:15:00,54.36,54.4,54.34,54.38,16300.0,44.6387,44.6715,44.6223,44.6551,16300.0
2008-08-19 10:20:00,54.38,54.39,54.34,54.38,13000.0,44.6551,44.6633,44.6223,44.6551,13000.0
2008-08-19 10:25:00,54.39,54.41,54.33,54.33,43700.0,44.6633,44.6797,44.614,44.614,43700.0
2008-08-19 10:30:00,54.35,54.42,54.35,54.4,17100.0,44.6305,44.688,44.6305,44.6715,17100.0
2008-08-19 10:35:00,54.4,54.45,54.39,54.45,13100.0,44.6715,44.7126,44.6633,44.7126,13100.0
2008-08-19 10:40:00,54.44,54.51,54.44,54.46,23400.0,44.7044,44.7619,44.7044,44.7208,23400.0
2008-08-19 10:45:00,54.44,54.46,54.41,54.42,15500.0,44.7044,44.7208,44.6797,44.688,15500.0
2008-08-19 10:50:00,54.41,54.41,54.32,54.32,25200.0,44.6797,44.6797,44.6058,44.6058,25200.0
2008-08-19 10:55:00,54.34,54.38,54.33,54.37,35700.0,44.6223,44.6551,44.614,44.6469,35700.0
2008-08-19 11:00:00,54.37,54.37,54.34,54.34,28800.0,44.6469,44.6469,44.6223,44.6223,28800.0
2008-08-19 11:05:00,54.35,54.37,54.33,54.35,27100.0,44.6305,44.6469,44.614,44.6305,27100.0
2008-08-19 11:10:00,54.35,54.42,54.35,54.39,18300.0,44.6305,44.688,44.6305,44.6633,18300.0
2008-08-19 11:15:00,54.39,54.42,54.34,54.35,22000.0,44.6633,44.688,44.6223,44.6305,22000.0
2008-08-19 11:20:00,54.34,54.41,54.34,54.4,22500.0,44.6223,44.6797,44.6223,44.6715,22500.0
2008-08-19 11:25:00,54.4,54.45,54.4,54.43,8500.0,44.6715,44.7126,44.6715,44.6962,8500.0
2008-08-19 11:30:00,54.43,54.43,54.4,54.43,10400.0,44.6962,44.6962,44.6715,44.6962,10400.0
2008-08-19 11:35:00,54.42,54.42,54.35,54.36,15200.0,44.688,44.688,44.6305,44.6387,15200.0
2008-08-19 11:40:00,54.36,54.43,54.36,54.42,10500.0,44.6387,44.6962,44.6387,44.688,10500.0
2008-08-19 11:45:00,54.41,54.42,54.37,54.38,18300.0,44.6797,44.688,44.6469,44.6551,18300.0
2008-08-19 11:50:00,54.39,54.39,54.37,54.37,9600.0,44.6633,44.6633,44.6469,44.6469,9600.0
2008-08-19 11:55:00,54.35,54.36,54.3,54.33,20100.0,44.6305,44.6387,44.5894,44.614,20100.0
2008-08-19 12:00:00,54.3,54.32,54.28,54.28,32100.0,44.5894,44.6058,44.573,44.573,32100.0
2008-08-19 12:05:00,54.29,54.33,54.29,54.31,9100.0,44.5812,44.614,44.5812,44.5976,9100.0
2008-08-19 12:10:00,54.31,54.34,54.3,54.32,21200.0,44.5976,44.6223,44.5894,44.6058,21200.0
2008-08-19 12:15:00,54.33,54.4,54.31,54.4,19600.0,44.614,44.6715,44.5976,44.6715,19600.0
2008-08-19 12:20:00,54.39,54.4,54.38,54.39,4200.0,44.6633,44.6715,44.6551,44.6633,4200.0
2008-08-19 12:25:00,54.39,54.42,54.38,54.4,15600.0,44.6633,44.688,44.6551,44.6715,15600.0
2008-08-19 12:30:00,54.41,54.42,54.38,54.42,7100.0,44.6797,44.688,44.6551,44.688,7100.0
2008-08-19 12:35:00,54.41,54.48,54.41,54.47,27000.0,44.6797,44.7372,44.6797,44.729,27000.0
2008-08-19 12:40:00,54.46,54.46,54.39,54.41,25600.0,44.7208,44.7208,44.6633,44.6797,25600.0
2008-08-19 12:45:00,54.4,54.44,54.4,54.43,10900.0,44.6715,44.7044,44.6715,44.6962,10900.0
2008-08-19 12:50:00,54.44,54.46,54.42,54.45,123400.0,44.7044,44.7208,44.688,44.7126,123400.0
2008-08-19 12:55:00,54.44,54.45,54.41,54.42,14400.0,44.7044,44.7126,44.6797,44.688,14400.0
2008-08-19 13:00:00,54.41,54.44,54.39,54.39,14400.0,44.6797,44.7044,44.6633,44.6633,14400.0
2008-08-19 13:05:00,54.4,54.45,54.4,54.45,7400.0,44.6715,44.7126,44.6715,44.7126,7400.0
2008-08-19 13:10:00,54.45,54.5,54.45,54.5,227200.0,44.7126,44.7536,44.7126,44.7536,227200.0
2008-08-19 13:15:00,54.51,54.51,54.45,54.45,5100.0,44.7619,44.7619,44.7126,44.7126,5100.0
2008-08-19 13:20:00,54.46,54.49,54.44,54.44,7000.0,44.7208,44.7454,44.7044,44.7044,7000.0
2008-08-19 13:25:00,54.46,54.48,54.45,54.45,7900.0,44.7208,44.7372,44.7126,44.7126,7900.0
2008-08-19 13:30:00,54.46,54.53,54.46,54.49,15600.0,44.7208,44.7783,44.7208,44.7454,15600.0
2008-08-19 13:35:00,54.5,54.5,54.47,54.48,2900.0,44.7536,44.7536,44.729,44.7372,2900.0
2008-08-19 13:40:00,54.49,54.54,54.48,54.49,8600.0,44.7454,44.7865,44.7372,44.7454,8600.0
2008-08-19 13:45:00,54.48,54.51,54.47,54.5,9100.0,44.7372,44.7619,44.729,44.7536,9100.0
2008-08-19 13:50:00,54.51,54.51,54.46,54.46,4000.0,44.7619,44.7619,44.7208,44.7208,4000.0
2008-08-19 13:55:00,54.46,54.46,54.39,54.39,6900.0,44.7208,44.7208,44.6633,44.6633,6900.0
2008-08-19 14:00:00,54.38,54.4,54.38,54.39,9100.0,44.6551,44.6715,44.6551,44.6633,9100.0
2008-08-19 14:05:00,54.4,54.44,54.38,54.44,7800.0,44.6715,44.7044,44.6551,44.7044,7800.0
2008-08-19 14:10:00,54.43,54.43,54.4,54.4,5700.0,44.6962,44.6962,44.6715,44.6715,5700.0
2008-08-19 14:15:00,54.42,54.44,54.38,54.39,6100.0,44.688,44.7044,44.6551,44.6633,6100.0
2008-08-19 14:20:00,54.4,54.41,54.32,54.33,11700.0,44.6715,44.6797,44.6058,44.614,11700.0
2008-08-19 14:25:00,54.32,54.36,54.31,54.31,17400.0,44.6058,44.6387,44.5976,44.5976,17400.0
2008-08-19 14:30:00,54.31,54.32,54.29,54.3,6100.0,44.5976,44.6058,44.5812,44.5894,6100.0
2008-08-19 14:35:00,54.32,54.33,54.28,54.28,22000.0,44.6058,44.614,44.573,44.573,22000.0
2008-08-19 14:40:00,54.28,54.28,54.25,54.27,12600.0,44.573,44.573,44.5484,44.5648,12600.0
2008-08-19 14:45:00,54.26,54.32,54.26,54.31,25000.0,44.5566,44.6058,44.5566,44.5976,25000.0
2008-08-19 14:50:00,54.31,54.38,54.31,54.36,25700.0,44.5976,44.6551,44.5976,44.6387,25700.0
2008-08-19 14:55:00,54.37,54.37,54.32,54.32,19000.0,44.6469,44.6469,44.6058,44.6058,19000.0
2008-08-19 15:00:00,54.32,54.32,54.2,54.2,16700.0,44.6058,44.6058,44.5073,44.5073,16700.0
2008-08-19 15:05:00,54.19,54.25,54.18,54.19,11300.0,44.4991,44.5484,44.4909,44.4991,11300.0
2008-08-19 15:10:00,54.21,54.28,54.19,54.28,23600.0,44.5155,44.573,44.4991,44.573,23600.0
2008-08-19 15:15:00,54.28,54.28,54.23,54.25,18400.0,44.573,44.573,44.5319,44.5484,18400.0
2008-08-19 15:20:00,54.23,54.37,54.19,54.34,28800.0,44.5319,44.6469,44.4991,44.6223,28800.0
2008-08-19 15:25:00,54.36,54.36,54.31,54.33,11200.0,44.6387,44.6387,44.5976,44.614,11200.0
2008-08-19 15:30:00,54.31,54.31,54.24,54.25,17900.0,44.5976,44.5976,44.5401,44.5484,17900.0
2008-08-19 15:35:00,54.25,54.3,54.24,54.3,10300.0,44.5484,44.5894,44.5401,44.5894,10300.0
2008-08-19 15:40:00,54.28,54.3,54.22,54.28,52900.0,44.573,44.5894,44.5237,44.573,52900.0
2008-08-19 15:45:00,54.29,54.37,54.29,54.31,15500.0,44.5812,44.6469,44.5812,44.5976,15500.0
2008-08-19 15:50:00,54.3,54.33,54.27,54.33,12600.0,44.5894,44.614,44.5648,44.614,12600.0
2008-08-19 15:55:00,54.33,54.39,54.31,54.39,168100.0,44.614,44.6633,44.5976,44.6633,168100.0
2008-08-19 16:00:00,54.32,54.39,54.32,54.39,74100.0,44.6058,44.6633,44.6058,44.6633,74100.0
2008-08-19 16:05:00,54.39,54.39,54.39,54.39,0.0,44.6633,44.6633,44.6633,44.6633,0.0
2008-08-19 16:10:00,54.39,54.39,54.39,54.39,0.0,44.6633,44.6633,44.6633,44.6633,0.0
2008-08-20 09:30:00,54.57,54.61,54.5,54.53,40300.0,44.8111,44.844,44.7536,44.7783,40300.0
2008-08-20 09:35:00,54.53,54.6,54.47,54.54,46100.0,44.7783,44.8358,44.729,44.7865,46100.0
2008-08-20 09:40:00,54.51,54.54,54.39,54.39,18600.0,44.7619,44.7865,44.6633,44.6633,18600.0
2008-08-20 09:45:00,54.39,54.41,54.28,54.28,20600.0,44.6633,44.6797,44.573,44.573,20600.0
2008-08-20 09:50:00,54.3,54.36,54.3,54.33,84000.0,44.5894,44.6387,44.5894,44.614,84000.0
2008-08-20 09:55:00,54.33,54.4,54.33,54.38,101500.0,44.614,44.6715,44.614,44.6551,101500.0
2008-08-20 10:00:00,54.37,54.37,54.29,54.32,177900.0,44.6469,44.6469,44.5812,44.6058,177900.0
2008-08-20 10:05:00,54.32,54.34,54.27,54.34,43000.0,44.6058,44.6223,44.5648,44.6223,43000.0
2008-08-20 10:10:00,54.34,54.44,54.34,54.42,159700.0,44.6223,44.7044,44.6223,44.688,159700.0
2008-08-20 10:15:00,54.43,54.54,54.42,54.47,60800.0,44.6962,44.7865,44.688,44.729,60800.0
2008-08-20 10:20:00,54.47,54.55,54.47,54.5,29400.0,44.729,44.7947,44.729,44.7536,29400.0
2008-08-20 10:25:00,54.52,54.53,54.44,54.45,61100.0,44.7701,44.7783,44.7044,44.7126,61100.0
2008-08-20 10:30:00,54.45,54.53,54.45,54.52,45300.0,44.7126,44.7783,44.7126,44.7701,45300.0
2008-08-20 10:35:00,54.52,54.6,54.44,54.5,83300.0,44.7701,44.8358,44.7044,44.7536,83300.0
2008-08-20 10:40:00,54.49,54.58,54.45,54.57,47400.0,44.7454,44.8193,44.7126,44.8111,47400.0
2008-08-20 10:45:00,54.57,54.67,54.57,54.65,83100.0,44.8111,44.8932,44.8111,44.8768,83100.0
2008-08-20 10:50:00,54.65,54.67,54.62,54.65,42500.0,44.8768,44.8932,44.8522,44.8768,42500.0
2008-08-20 10:55:00,54.65,54.74,54.62,54.73,69300.0,44.8768,44.9507,44.8522,44.9425,69300.0
2008-08-20 11:00:00,54.73,54.74,54.67,54.68,22400.0,44.9425,44.9507,44.8932,44.9015,22400.0
2008-08-20 11:05:00,54.67,54.7,54.66,54.69,26800.0,44.8932,44.9179,44.885,44.9097,26800.0
2008-08-20 11:10:00,54.69,54.78,54.69,54.69,30000.0,44.9097,44.9836,44.9097,44.9097,30000.0
2008-08-20 11:15:00,54.68,54.69,54.65,54.67,31800.0,44.9015,44.9097,44.8768,44.8932,31800.0
2008-08-20 11:20:00,54.67,54.69,54.65,54.69,19200.0,44.8932,44.9097,44.8768,44.9097,19200.0
2008-08-20 11:25:00,54.69,54.69,54.63,54.67,22900.0,44.9097,44.9097,44.8604,44.8932,22900.0
2008-08-20 11:30:00,54.67,54.67,54.58,54.58,27700.0,44.8932,44.8932,44.8193,44.8193,27700.0
2008-08-20 11:35:00,54.59,54.59,54.52,54.53,14900.0,44.8276,44.8276,44.7701,44.7783,14900.0
2008-08-20 11:40:00,54.53,54.54,54.48,54.53,53500.0,44.7783,44.7865,44.7372,44.7783,53500.0
2008-08-20 11:45:00,54.52,54.56,54.48,54.51,195100.0,44.7701,44.8029,44.7372,44.7619,195100.0
2008-08-20 11:50:00,54.52,54.58,54.52,54.54,12000.0,44.7701,44.8193,44.7701,44.7865,12000.0
2008-08-20 11:55:00,54.55,54.57,54.54,54.55,7300.0,44.7947,44.8111,44.7865,44.7947,7300.0
2008-08-20 12:00:00,54.56,54.59,54.51,54.51,16800.0,44.8029,44.8276,44.7619,44.7619,16800.0
2008-08-20 12:05:00,54.51,54.53,54.46,54.52,32300.0,44.7619,44.7783,44.7208,44.7701,32300.0
2008-08-20 12:10:00,54.5,54.5,54.41,54.43,42700.0,44.7536,44.7536,44.6797,44.6962,42700.0
2008-08-20 12:15:00,54.42,54.45,54.4,54.4,19100.0,44.688,44.7126,44.6715,44.6715,19100.0
2008-08-20 12:20:00,54.41,54.48,54.39,54.48,18700.0,44.6797,44.7372,44.6633,44.7372,18700.0
2008-08-20 12:25:00,54.47,54.49,54.44,54.46,65500.0,44.729,44.7454,44.7044,44.7208,65500.0
2008-08-20 12:30:00,54.46,54.51,54.45,54.48,31100.0,44.7208,44.7619,44.7126,44.7372,31100.0
2008-08-20 12:35:00,54.48,54.5,54.47,54.48,14700.0,44.7372,44.7536,44.729,44.7372,14700.0
2008-08-20 12:40:00,54.48,54.51,54.47,54.5,24700.0,44.7372,44.7619,44.729,44.7536,24700.0
2008-08-20 12:45:00,54.49,54.5,54.41,54.41,50900.0,44.7454,44.7536,44.6797,44.6797,50900.0
2008-08-20 12:50:00,54.4,54.43,54.37,54.38,71400.0,44.6715,44.6962,44.6469,44.6551,71400.0
2008-08-20 12:55:00,54.38,54.43,54.37,54.42,24600.0,44.6551,44.6962,44.6469,44.688,24600.0
2008-08-20 13:00:00,54.43,54.45,54.42,54.43,21000.0,44.6962,44.7126,44.688,44.6962,21000.0
2008-08-20 13:05:00,54.44,54.51,54.44,54.49,12000.0,44.7044,44.7619,44.7044,44.7454,12000.0
2008-08-20 13:10:00,54.49,54.52,54.47,54.48,28400.0,44.7454,44.7701,44.729,44.7372,28400.0
2008-08-20 13:15:00,54.48,54.5,54.47,54.49,17700.0,44.7372,44.7536,44.729,44.7454,17700.0
2008-08-20 13:20:00,54.5,54.53,54.47,54.48,19500.0,44.7536,44.7783,44.729,44.7372,19500.0
2008-08-20 13:25:00,54.48,54.51,54.43,54.49,24600.0,44.7372,44.7619,44.6962,44.7454,24600.0
2008-08-20 13:30:00,54.51,54.53,54.5,54.53,24100.0,44.7619,44.7783,44.7536,44.7783,24100.0
2008-08-20 13:35:00,54.53,54.54,54.49,54.49,10500.0,44.7783,44.7865,44.7454,44.7454,10500.0
2008-08-20 13:40:00,54.48,54.5,54.47,54.47,8300.0,44.7372,44.7536,44.729,44.729,8300.0
2008-08-20 13:45:00,54.49,54.56,54.48,54.55,16600.0,44.7454,44.8029,44.7372,44.7947,16600.0
2008-08-20 13:50:00,54.55,54.56,54.53,54.54,16800.0,44.7947,44.8029,44.7783,44.7865,16800.0
2008-08-20 13:55:00,54.54,54.55,54.5,54.55,15000.0,44.7865,44.7947,44.7536,44.7947,15000.0
2008-08-20 14:00:00,54.55,54.55,54.44,54.47,58700.0,44.7947,44.7947,44.7044,44.729,58700.0
2008-08-20 14:05:00,54.47,54.5,54.45,54.45,27600.0,44.729,44.7536,44.7126,44.7126,27600.0
2008-08-20 14:10:00,54.45,54.46,54.4,54.43,14700.0,44.7126,44.7208,44.6715,44.6962,14700.0
2008-08-20 14:15:00,54.44,54.46,54.35,54.37,41500.0,44.7044,44.7208,44.6305,44.6469,41500.0
2008-08-20 14:20:00,54.37,54.4,54.33,54.4,37100.0,44.6469,44.6715,44.614,44.6715,37100.0
2008-08-20 14:25:00,54.39,54.44,54.38,54.4,25800.0,44.6633,44.7044,44.6551,44.6715,25800.0
2008-08-20 14:30:00,54.4,54.4,54.34,54.37,38400.0,44.6715,44.6715,44.6223,44.6469,38400.0
2008-08-20 14:35:00,54.37,54.43,54.37,54.39,38300.0,44.6469,44.6962,44.6469,44.6633,38300.0
2008-08-20 14:40:00,54.38,54.45,54.38,54.44,23200.0,44.6551,44.7126,44.6551,44.7044,23200.0
2008-08-20 14:45:00,54.43,54.45,54.4,54.41,13800.0,44.6962,44.7126,44.6715,44.6797,13800.0
2008-08-20 14:50:00,54.42,54.52,54.42,54.52,27100.0,44.688,44.7701,44.688,44.7701,27100.0
2008-08-20 14:55:00,54.52,54.56,54.52,54.55,15600.0,44.7701,44.8029,44.7701,44.7947,15600.0
2008-08-20 15:00:00,54.54,54.6,54.52,54.58,30800.0,44.7865,44.8358,44.7701,44.8193,30800.0
2008-08-20 15:05:00,54.57,54.57,54.52,54.54,10600.0,44.8111,44.8111,44.7701,44.7865,10600.0
2008-08-20 15:10:00,54.51,54.56,54.51,54.56,17400.0,44.7619,44.8029,44.7619,44.8029,17400.0
2008-08-20 15:15:00,54.56,54.56,54.45,54.45,31400.0,44.8029,44.8029,44.7126,44.7126,31400.0
2008-08-20 15:20:00,54.45,54.46,54.41,54.42,27100.0,44.7126,44.7208,44.6797,44.688,27100.0
2008-08-20 15:25:00,54.43,54.5,54.41,54.48,38100.0,44.6962,44.7536,44.6797,44.7372,38100.0
2008-08-20 15:30:00,54.47,54.49,54.4,54.4,62700.0,44.729,44.7454,44.6715,44.6715,62700.0
2008-08-20 15:35:00,54.41,54.55,54.41,54.51,33600.0,44.6797,44.7947,44.6797,44.7619,33600.0
2008-08-20 15:40:00,54.51,54.66,54.51,54.64,31200.0,44.7619,44.885,44.7619,44.8686,31200.0
2008-08-20 15:45:00,54.63,54.65,54.58,54.62,28700.0,44.8604,44.8768,44.8193,44.8522,28700.0
2008-08-20 15:50:00,54.62,54.62,54.57,54.6,16400.0,44.8522,44.8522,44.8111,44.8358,16400.0
2008-08-20 15:55:00,54.61,54.65,54.6,54.63,154300.0,44.844,44.8768,44.8358,44.8604,154300.0
2008-08-20 16:00:00,54.63,54.69,54.63,54.65,9400.0,44.8604,44.9097,44.8604,44.8768,9400.0
2008-08-20 16:05:00,54.65,54.65,54.65,54.65,0.0,44.8768,44.8768,44.8768,44.8768,0.0
2008-08-20 16:10:00,54.65,54.65,54.65,54.65,0.0,44.8768,44.8768,44.8768,44.8768,0.0
2008-08-21 09:30:00,54.28,54.48,54.24,54.43,38000.0,44.573,44.7372,44.5401,44.6962,38000.0
2008-08-21 09:35:00,54.41,54.47,54.4,54.42,10800.0,44.6797,44.729,44.6715,44.688,10800.0
2008-08-21 09:40:00,54.42,54.51,54.42,54.43,8600.0,44.688,44.7619,44.688,44.6962,8600.0
2008-08-21 09:45:00,54.44,54.49,54.37,54.39,14100.0,44.7044,44.7454,44.6469,44.6633,14100.0
2008-08-21 09:50:00,54.39,54.5,54.39,54.5,14900.0,44.6633,44.7536,44.6633,44.7536,14900.0
2008-08-21 09:55:00,54.49,54.57,54.47,54.54,16600.0,44.7454,44.8111,44.729,44.7865,16600.0
2008-08-21 10:00:00,54.55,54.64,54.47,54.54,35800.0,44.7947,44.8686,44.729,44.7865,35800.0
2008-08-21 10:05:00,54.51,54.57,54.46,54.46,22400.0,44.7619,44.8111,44.7208,44.7208,22400.0
2008-08-21 10:10:00,54.45,54.47,54.42,54.42,8700.0,44.7126,44.729,44.688,44.688,8700.0
2008-08-21 10:15:00,54.45,54.61,54.44,54.59,19000.0,44.7126,44.844,44.7044,44.8276,19000.0
2008-08-21 10:20:00,54.6,54.64,54.54,54.55,16300.0,44.8358,44.8686,44.7865,44.7947,16300.0
2008-08-21 10:25:00,54.55,54.56,54.5,54.5,9800.0,44.7947,44.8029,44.7536,44.7536,9800.0
2008-08-21 10:30:00,54.52,54.52,54.41,54.44,11200.0,44.7701,44.7701,44.6797,44.7044,11200.0
2008-08-21 10:35:00,54.44,54.48,54.39,54.46,28600.0,44.7044,44.7372,44.6633,44.7208,28600.0
2008-08-21 10:40:00,54.45,54.47,54.35,54.38,19100.0,44.7126,44.729,44.6305,44.6551,19100.0
2008-08-21 10:45:00,54.37,54.39,54.34,54.36,7900.0,44.6469,44.6633,44.6223,44.6387,7900.0
2008-08-21 10:50:00,54.39,54.4,54.33,54.36,8700.0,44.6633,44.6715,44.614,44.6387,8700.0
2008-08-21 10:55:00,54.36,54.45,54.35,54.41,8800.0,44.6387,44.7126,44.6305,44.6797,8800.0
2008-08-21 11:00:00,54.44,54.45,54.39,54.45,34500.0,44.7044,44.7126,44.6633,44.7126,34500.0
2008-08-21 11:05:00,54.43,54.43,54.35,54.37,17600.0,44.6962,44.6962,44.6305,44.6469,17600.0
2008-08-21 11:10:00,54.38,54.44,54.38,54.42,13600.0,44.6551,44.7044,44.6551,44.688,13600.0
2008-08-21 11:15:00,54.4,54.4,54.35,54.39,12600.0,44.6715,44.6715,44.6305,44.6633,12600.0
2008-08-21 11:20:00,54.39,54.43,54.39,54.39,6700.0,44.6633,44.6962,44.6633,44.6633,6700.0
2008-08-21 11:25:00,54.4,54.51,54.4,54.5,16900.0,44.6715,44.7619,44.6715,44.7536,16900.0
2008-08-21 11:30:00,54.51,54.51,54.46,54.47,13700.0,44.7619,44.7619,44.7208,44.729,13700.0
2008-08-21 11:35:00,54.48,54.53,54.48,54.49,94900.0,44.7372,44.7783,44.7372,44.7454,94900.0
2008-08-21 11:40:00,54.49,54.61,54.49,54.6,15600.0,44.7454,44.844,44.7454,44.8358,15600.0
2008-08-21 11:45:00,54.64,54.65,54.58,54.6,7500.0,44.8686,44.8768,44.8193,44.8358,7500.0
2008-08-21 11:50:00,54.6,54.6,54.55,54.57,5700.0,44.8358,44.8358,44.7947,44.8111,5700.0
2008-08-21 11:55:00,54.57,54.58,54.53,54.56,6900.0,44.8111,44.8193,44.7783,44.8029,6900.0
2008-08-21 12:00:00,54.56,54.67,54.56,54.64,11900.0,44.8029,44.8932,44.8029,44.8686,11900.0
2008-08-21 12:05:00,54.65,54.65,54.61,54.61,7700.0,44.8768,44.8768,44.844,44.844,7700.0
2008-08-21 12:10:00,54.62,54.64,54.6,54.6,5000.0,44.8522,44.8686,44.8358,44.8358,5000.0
2008-08-21 12:15:00,54.6,54.65,54.59,54.64,8800.0,44.8358,44.8768,44.8276,44.8686,8800.0
2008-08-21 12:20:00,54.64,54.64,54.59,54.6,115600.0,44.8686,44.8686,44.8276,44.8358,115600.0
2008-08-21 12:25:00,54.59,54.59,54.55,54.55,130300.0,44.8276,44.8276,44.7947,44.7947,130300.0
2008-08-21 12:30:00,54.55,54.57,54.55,54.56,87300.0,44.7947,44.8111,44.7947,44.8029,87300.0
2008-08-21 12:35:00,54.57,54.59,54.56,54.58,129900.0,44.8111,44.8276,44.8029,44.8193,129900.0
2008-08-21 12:40:00,54.57,54.57,54.54,54.56,75700.0,44.8111,44.8111,44.7865,44.8029,75700.0
2008-08-21 12:45:00,54.55,54.57,54.54,54.56,89100.0,44.7947,44.8111,44.7865,44.8029,89100.0
2008-08-21 12:50:00,54.57,54.59,54.55,54.56,33400.0,44.8111,44.8276,44.7947,44.8029,33400.0
2008-08-21 12:55:00,54.56,54.58,54.56,54.58,31700.0,44.8029,44.8193,44.8029,44.8193,31700.0
2008-08-21 13:00:00,54.58,54.61,54.56,54.61,35900.0,44.8193,44.844,44.8029,44.844,35900.0
2008-08-21 13:05:00,54.6,54.65,54.59,54.64,100300.0,44.8358,44.8768,44.8276,44.8686,100300.0
2008-08-21 13:10:00,54.63,54.7,54.62,54.7,7600.0,44.8604,44.9179,44.8522,44.9179,7600.0
2008-08-21 13:15:00,54.7,54.71,54.68,54.68,5300.0,44.9179,44.9261,44.9015,44.9015,5300.0
2008-08-21 13:20:00,54.7,54.72,54.69,54.71,8100.0,44.9179,44.9343,44.9097,44.9261,8100.0
2008-08-21 13:25:00,54.71,54.71,54.64,54.65,8500.0,44.9261,44.9261,44.8686,44.8768,8500.0
2008-08-21 13:30:00,54.66,54.66,54.64,54.64,5500.0,44.885,44.885,44.8686,44.8686,5500.0
2008-08-21 13:35:00,54.64,54.75,54.64,54.74,25200.0,44.8686,44.9589,44.8686,44.9507,25200.0
2008-08-21 13:40:00,54.74,54.75,54.66,54.68,28200.0,44.9507,44.9589,44.885,44.9015,28200.0
2008-08-21 13:45:00,54.68,54.7,54.65,54.7,15800.0,44.9015,44.9179,44.8768,44.9179,15800.0
2008-08-21 13:50:00,54.7,54.7,54.64,54.66,12000.0,44.9179,44.9179,44.8686,44.885,12000.0
2008-08-21 13:55:00,54.66,54.68,54.65,54.66,11900.0,44.885,44.9015,44.8768,44.885,11900.0
2008-08-21 14:00:00,54.66,54.71,54.65,54.71,15000.0,44.885,44.9261,44.8768,44.9261,15000.0
2008-08-21 14:05:00,54.71,54.72,54.69,54.7,16200.0,44.9261,44.9343,44.9097,44.9179,16200.0
2008-08-21 14:10:00,54.7,54.8,54.7,54.79,17200.0,44.9179,45.0,44.9179,44.9918,17200.0
2008-08-21 14:15:00,54.78,54.8,54.75,54.76,41400.0,44.9836,45.0,44.9589,44.9672,41400.0
2008-08-21 14:20:00,54.75,54.78,54.73,54.78,11700.0,44.9589,44.9836,44.9425,44.9836,11700.0
2008-08-21 14:25:00,54.77,54.82,54.76,54.77,25300.0,44.9754,45.0164,44.9672,44.9754,25300.0
2008-08-21 14:30:00,54.78,54.88,54.78,54.87,23200.0,44.9836,45.0657,44.9836,45.0575,23200.0
2008-08-21 14:35:00,54.86,54.9,54.86,54.87,7900.0,45.0493,45.0821,45.0493,45.0575,7900.0
2008-08-21 14:40:00,54.88,54.92,54.87,54.91,5600.0,45.0657,45.0985,45.0575,45.0903,5600.0
2008-08-21 14:45:00,54.92,54.95,54.91,54.93,7200.0,45.0985,45.1232,45.0903,45.1067,7200.0
2008-08-21 14:50:00,54.93,54.96,54.91,54.91,9800.0,45.1067,45.1314,45.0903,45.0903,9800.0
2008-08-21 14:55:00,54.92,54.92,54.87,54.88,25400.0,45.0985,45.0985,45.0575,45.0657,25400.0
2008-08-21 15:00:00,54.88,54.93,54.88,54.93,29800.0,45.0657,45.1067,45.0657,45.1067,29800.0
2008-08-21 15:05:00,54.91,54.91,54.85,54.86,3600.0,45.0903,45.0903,45.0411,45.0493,3600.0
2008-08-21 15:10:00,54.87,54.98,54.86,54.9,38900.0,45.0575,45.1478,45.0493,45.0821,38900.0
2008-08-21 15:15:00,54.9,54.93,54.9,54.92,5300.0,45.0821,45.1067,45.0821,45.0985,5300.0
2008-08-21 15:20:00,54.9,54.92,54.87,54.91,11200.0,45.0821,45.0985,45.0575,45.0903,11200.0
2008-08-21 15:25:00,54.92,54.92,54.85,54.87,8500.0,45.0985,45.0985,45.0411,45.0575,8500.0
2008-08-21 15:30:00,54.86,54.9,54.81,54.9,18600.0,45.0493,45.0821,45.0082,45.0821,18600.0
2008-08-21 15:35:00,54.88,54.9,54.84,54.88,15400.0,45.0657,45.0821,45.0328,45.0657,15400.0
2008-08-21 15:40:00,54.87,54.91,54.86,54.91,27100.0,45.0575,45.0903,45.0493,45.0903,27100.0
2008-08-21 15:45:00,54.92,54.92,54.85,54.88,28900.0,45.0985,45.0985,45.0411,45.0657,28900.0
2008-08-21 15:50:00,54.88,54.89,54.81,54.82,15800.0,45.0657,45.0739,45.0082,45.0164,15800.0
2008-08-21 15:55:00,54.83,54.87,54.79,54.79,58500.0,45.0246,45.0575,44.9918,44.9918,58500.0
2008-08-22 09:30:00,54.95,55.05,54.95,55.04,19900.0,45.1232,45.2053,45.1232,45.1971,19900.0
2008-08-22 09:35:00,55.04,55.05,55.01,55.04,12200.0,45.1971,45.2053,45.1724,45.1971,12200.0
2008-08-22 09:40:00,55.04,55.12,55.04,55.12,11300.0,45.1971,45.2628,45.1971,45.2628,11300.0
2008-08-22 09:45:00,55.13,55.19,55.13,55.19,89700.0,45.271,45.3203,45.271,45.3203,89700.0
2008-08-22 09:50:00,55.18,55.19,55.12,55.12,12200.0,45.312,45.3203,45.2628,45.2628,12200.0
2008-08-22 09:55:00,55.14,55.16,55.12,55.14,11300.0,45.2792,45.2956,45.2628,45.2792,11300.0
2008-08-22 10:00:00,55.16,55.2,55.1,55.12,24400.0,45.2956,45.3285,45.2463,45.2628,24400.0
2008-08-22 10:05:00,55.15,55.25,55.15,55.21,42000.0,45.2874,45.3695,45.2874,45.3367,42000.0
2008-08-22 10:10:00,55.21,55.22,55.2,55.2,9800.0,45.3367,45.3449,45.3285,45.3285,9800.0
2008-08-22 10:15:00,55.22,55.32,55.22,55.31,23100.0,45.3449,45.427,45.3449,45.4188,23100.0
2008-08-22 10:20:00,55.31,55.33,55.29,55.3,8200.0,45.4188,45.4352,45.4024,45.4106,8200.0
2008-08-22 10:25:00,55.29,55.34,55.29,55.31,12600.0,45.4024,45.4434,45.4024,45.4188,12600.0
2008-08-22 10:30:00,55.31,55.34,55.3,55.33,5700.0,45.4188,45.4434,45.4106,45.4352,5700.0
2008-08-22 10:35:00,55.35,55.41,55.34,55.37,4900.0,45.4516,45.5009,45.4434,45.4681,4900.0
2008-08-22 10:40:00,55.36,55.36,55.33,55.34,3800.0,45.4599,45.4599,45.4352,45.4434,3800.0
2008-08-22 10:45:00,55.34,55.36,55.32,55.35,3800.0,45.4434,45.4599,45.427,45.4516,3800.0
2008-08-22 10:50:00,55.33,55.36,55.3,55.3,14500.0,45.4352,45.4599,45.4106,45.4106,14500.0
2008-08-22 10:55:00,55.28,55.3,55.27,55.28,6400.0,45.3942,45.4106,45.3859,45.3942,6400.0
2008-08-22 11:00:00,55.28,55.3,55.26,55.29,3000.0,45.3942,45.4106,45.3777,45.4024,3000.0
2008-08-22 11:05:00,55.3,55.3,55.28,55.3,5700.0,45.4106,45.4106,45.3942,45.4106,5700.0
2008-08-22 11:10:00,55.26,55.27,55.23,55.24,10900.0,45.3777,45.3859,45.3531,45.3613,10900.0
2008-08-22 11:15:00,55.25,55.27,55.24,55.24,14700.0,45.3695,45.3859,45.3613,45.3613,14700.0
2008-08-22 11:20:00,55.28,55.28,55.24,55.24,22300.0,45.3942,45.3942,45.3613,45.3613,22300.0
2008-08-22 11:25:00,55.25,55.26,55.22,55.22,46100.0,45.3695,45.3777,45.3449,45.3449,46100.0
2008-08-22 11:30:00,55.23,55.25,55.22,55.24,13500.0,45.3531,45.3695,45.3449,45.3613,13500.0
2008-08-22 11:35:00,55.23,55.26,55.2,55.2,32900.0,45.3531,45.3777,45.3285,45.3285,32900.0
2008-08-22 11:40:00,55.2,55.22,55.18,55.19,16600.0,45.3285,45.3449,45.312,45.3203,16600.0
2008-08-22 11:45:00,55.19,55.22,55.18,55.21,20800.0,45.3203,45.3449,45.312,45.3367,20800.0
2008-08-22 11:50:00,55.22,55.22,55.19,55.2,13300.0,45.3449,45.3449,45.3203,45.3285,13300.0
2008-08-22 11:55:00,55.21,55.24,55.18,55.24,10500.0,45.3367,45.3613,45.312,45.3613,10500.0
2008-08-22 12:00:00,55.23,55.23,55.13,55.13,14700.0,45.3531,45.3531,45.271,45.271,14700.0
2008-08-22 12:05:00,55.12,55.12,55.08,55.1,41000.0,45.2628,45.2628,45.2299,45.2463,41000.0
2008-08-22 12:10:00,55.1,55.11,55.08,55.1,5900.0,45.2463,45.2546,45.2299,45.2463,5900.0
2008-08-22 12:15:00,55.1,55.13,55.08,55.08,6400.0,45.2463,45.271,45.2299,45.2299,6400.0
2008-08-22 12:20:00,55.08,55.08,55.05,55.07,9100.0,45.2299,45.2299,45.2053,45.2217,9100.0
2008-08-22 12:25:00,55.08,55.11,55.08,55.08,8400.0,45.2299,45.2546,45.2299,45.2299,8400.0
2008-08-22 12:30:00,55.08,55.13,55.06,55.13,4000.0,45.2299,45.271,45.2135,45.271,4000.0
2008-08-22 12:35:00,55.12,55.13,55.1,55.1,5400.0,45.2628,45.271,45.2463,45.2463,5400.0
2008-08-22 12:40:00,55.09,55.15,55.09,55.12,19500.0,45.2381,45.2874,45.2381,45.2628,19500.0
2008-08-22 12:45:00,55.14,55.15,55.1,55.11,11100.0,45.2792,45.2874,45.2463,45.2546,11100.0
2008-08-22 12:50:00,55.11,55.15,55.11,55.15,5700.0,45.2546,45.2874,45.2546,45.2874,5700.0
2008-08-22 12:55:00,55.16,55.17,55.15,55.16,8200.0,45.2956,45.3038,45.2874,45.2956,8200.0
2008-08-22 13:00:00,55.16,55.24,55.16,55.21,12000.0,45.2956,45.3613,45.2956,45.3367,12000.0
2008-08-22 13:05:00,55.22,55.25,55.21,55.24,10300.0,45.3449,45.3695,45.3367,45.3613,10300.0
2008-08-22 13:10:00,55.24,55.3,55.24,55.28,19100.0,45.3613,45.4106,45.3613,45.3942,19100.0
2008-08-22 13:15:00,55.28,55.28,55.23,55.24,14300.0,45.3942,45.3942,45.3531,45.3613,14300.0
2008-08-22 13:20:00,55.25,55.28,55.25,55.27,5000.0,45.3695,45.3942,45.3695,45.3859,5000.0
2008-08-22 13:25:00,55.27,55.28,55.25,55.26,7600.0,45.3859,45.3942,45.3695,45.3777,7600.0
2008-08-22 13:30:00,55.26,55.3,55.24,55.25,10000.0,45.3777,45.4106,45.3613,45.3695,10000.0
2008-08-22 13:35:00,55.25,55.25,55.22,55.24,15600.0,45.3695,45.3695,45.3449,45.3613,15600.0
2008-08-22 13:40:00,55.23,55.26,55.23,55.26,4200.0,45.3531,45.3777,45.3531,45.3777,4200.0
2008-08-22 13:45:00,55.27,55.28,55.25,55.27,2800.0,45.3859,45.3942,45.3695,45.3859,2800.0
2008-08-22 13:50:00,55.27,55.3,55.26,55.28,7500.0,45.3859,45.4106,45.3777,45.3942,7500.0
2008-08-22 13:55:00,55.28,55.28,55.24,55.26,49900.0,45.3942,45.3942,45.3613,45.3777,49900.0
2008-08-22 14:00:00,55.25,55.25,55.21,55.21,14200.0,45.3695,45.3695,45.3367,45.3367,14200.0
2008-08-22 14:05:00,55.2,55.21,55.16,55.18,16400.0,45.3285,45.3367,45.2956,45.312,16400.0
2008-08-22 14:10:00,55.18,55.19,55.16,55.16,14600.0,45.312,45.3203,45.2956,45.2956,14600.0
2008-08-22 14:15:00,55.16,55.22,55.15,55.21,11500.0,45.2956,45.3449,45.2874,45.3367,11500.0
2008-08-22 14:20:00,55.2,55.3,55.2,55.3,13400.0,45.3285,45.4106,45.3285,45.4106,13400.0
2008-08-22 14:25:00,55.3,55.3,55.26,55.27,19800.0,45.4106,45.4106,45.3777,45.3859,19800.0
2008-08-22 14:30:00,55.27,55.28,55.25,55.27,5700.0,45.3859,45.3942,45.3695,45.3859,5700.0
2008-08-22 14:35:00,55.29,55.3,55.28,55.3,17700.0,45.4024,45.4106,45.3942,45.4106,17700.0
2008-08-22 14:40:00,55.3,55.36,55.3,55.33,74300.0,45.4106,45.4599,45.4106,45.4352,74300.0
2008-08-22 14:45:00,55.33,55.33,55.24,55.26,22200.0,45.4352,45.4352,45.3613,45.3777,22200.0
2008-08-22 14:50:00,55.24,55.26,55.23,55.25,6400.0,45.3613,45.3777,45.3531,45.3695,6400.0
2008-08-22 14:55:00,55.25,55.27,55.24,55.26,9400.0,45.3695,45.3859,45.3613,45.3777,9400.0
2008-08-22 15:00:00,55.26,55.28,55.21,55.22,15400.0,45.3777,45.3942,45.3367,45.3449,15400.0
2008-08-22 15:05:00,55.22,55.24,55.2,55.24,15300.0,45.3449,45.3613,45.3285,45.3613,15300.0
2008-08-22 15:10:00,55.25,55.3,55.24,55.28,15700.0,45.3695,45.4106,45.3613,45.3942,15700.0
2008-08-22 15:15:00,55.29,55.29,55.26,55.29,9900.0,45.4024,45.4024,45.3777,45.4024,9900.0
2008-08-22 15:20:00,55.28,55.28,55.22,55.25,11800.0,45.3942,45.3942,45.3449,45.3695,11800.0
2008-08-22 15:25:00,55.25,55.26,55.24,55.25,20500.0,45.3695,45.3777,45.3613,45.3695,20500.0
2008-08-22 15:30:00,55.26,55.33,55.25,55.3,9700.0,45.3777,45.4352,45.3695,45.4106,9700.0
2008-08-22 15:35:00,55.3,55.37,55.29,55.34,11100.0,45.4106,45.4681,45.4024,45.4434,11100.0
2008-08-22 15:40:00,55.34,55.34,55.29,55.29,30100.0,45.4434,45.4434,45.4024,45.4024,30100.0
2008-08-22 15:45:00,55.29,55.34,55.29,55.34,6400.0,45.4024,45.4434,45.4024,45.4434,6400.0
2008-08-22 15:50:00,55.33,55.35,55.32,55.32,11700.0,45.4352,45.4516,45.427,45.427,11700.0
2008-08-22 15:55:00,55.33,55.34,55.31,55.32,31200.0,45.4352,45.4434,45.4188,45.427,31200.0
2008-08-25 09:30:00,55.0,55.09,54.98,55.04,25800.0,45.1642,45.2381,45.1478,45.1971,25800.0
2008-08-25 09:35:00,55.06,55.08,54.97,55.0,18600.0,45.2135,45.2299,45.1396,45.1642,18600.0
2008-08-25 09:40:00,55.0,55.06,54.96,54.97,12500.0,45.1642,45.2135,45.1314,45.1396,12500.0
2008-08-25 09:45:00,54.94,55.0,54.91,54.98,14500.0,45.115,45.1642,45.0903,45.1478,14500.0
2008-08-25 09:50:00,54.97,54.98,54.93,54.93,2000.0,45.1396,45.1478,45.1067,45.1067,2000.0
2008-08-25 09:55:00,54.95,54.99,54.94,54.94,5400.0,45.1232,45.156,45.115,45.115,5400.0
2008-08-25 10:00:00,54.95,55.04,54.9,54.92,97900.0,45.1232,45.1971,45.0821,45.0985,97900.0
2008-08-25 10:05:00,54.92,55.0,54.92,54.96,22900.0,45.0985,45.1642,45.0985,45.1314,22900.0
2008-08-25 10:10:00,54.94,55.02,54.94,54.96,12200.0,45.115,45.1807,45.115,45.1314,12200.0
2008-08-25 10:15:00,54.96,55.04,54.96,55.02,13200.0,45.1314,45.1971,45.1314,45.1807,13200.0
2008-08-25 10:20:00,55.02,55.04,54.98,55.0,12600.0,45.1807,45.1971,45.1478,45.1642,12600.0
2008-08-25 10:25:00,54.99,55.02,54.95,54.98,8300.0,45.156,45.1807,45.1232,45.1478,8300.0
2008-08-25 10:30:00,54.97,54.98,54.92,54.93,9600.0,45.1396,45.1478,45.0985,45.1067,9600.0
2008-08-25 10:35:00,54.93,54.94,54.88,54.89,10000.0,45.1067,45.115,45.0657,45.0739,10000.0
2008-08-25 10:40:00,54.88,54.92,54.88,54.92,11600.0,45.0657,45.0985,45.0657,45.0985,11600.0
2008-08-25 10:45:00,54.93,54.93,54.83,54.83,9000.0,45.1067,45.1067,45.0246,45.0246,9000.0
2008-08-25 10:50:00,54.82,54.83,54.71,54.74,16000.0,45.0164,45.0246,44.9261,44.9507,16000.0
2008-08-25 10:55:00,54.74,54.75,54.72,54.75,8000.0,44.9507,44.9589,44.9343,44.9589,8000.0
2008-08-25 11:00:00,54.76,54.76,54.71,54.73,17000.0,44.9672,44.9672,44.9261,44.9425,17000.0
2008-08-25 11:05:00,54.73,54.76,54.7,54.71,11000.0,44.9425,44.9672,44.9179,44.9261,11000.0
2008-08-25 11:10:00,54.71,54.72,54.66,54.66,11700.0,44.9261,44.9343,44.885,44.885,11700.0
2008-08-25 11:15:00,54.66,54.66,54.65,54.66,11700.0,44.885,44.885,44.8768,44.885,11700.0
2008-08-25 11:20:00,54.67,54.69,54.65,54.68,20400.0,44.8932,44.9097,44.8768,44.9015,20400.0
2008-08-25 11:25:00,54.69,54.71,54.68,54.7,7600.0,44.9097,44.9261,44.9015,44.9179,7600.0
2008-08-25 11:30:00,54.68,55.32,54.65,54.66,9100.0,44.9015,45.427,44.8768,44.885,9100.0
2008-08-25 11:35:00,54.67,54.68,54.66,54.68,11100.0,44.8932,44.9015,44.885,44.9015,11100.0
2008-08-25 11:40:00,54.68,54.7,54.67,54.7,6300.0,44.9015,44.9179,44.8932,44.9179,6300.0
2008-08-25 11:45:00,54.69,54.7,54.68,54.69,10900.0,44.9097,44.9179,44.9015,44.9097,10900.0
2008-08-25 11:50:00,54.68,54.68,54.63,54.65,28200.0,44.9015,44.9015,44.8604,44.8768,28200.0
2008-08-25 11:55:00,54.65,54.65,54.44,54.47,20100.0,44.8768,44.8768,44.7044,44.729,20100.0
2008-08-25 12:00:00,54.46,54.47,54.41,54.44,15400.0,44.7208,44.729,44.6797,44.7044,15400.0
2008-08-25 12:05:00,54.45,54.46,54.38,54.42,50000.0,44.7126,44.7208,44.6551,44.688,50000.0
2008-08-25 12:10:00,54.41,54.46,54.41,54.43,10000.0,44.6797,44.7208,44.6797,44.6962,10000.0
2008-08-25 12:15:00,54.44,54.45,54.36,54.37,34000.0,44.7044,44.7126,44.6387,44.6469,34000.0
2008-08-25 12:20:00,54.38,54.39,54.35,54.38,8200.0,44.6551,44.6633,44.6305,44.6551,8200.0
2008-08-25 12:25:00,54.38,54.38,54.34,54.37,20200.0,44.6551,44.6551,44.6223,44.6469,20200.0
2008-08-25 12:30:00,54.37,54.37,54.32,54.34,8300.0,44.6469,44.6469,44.6058,44.6223,8300.0
2008-08-25 12:35:00,54.36,54.38,54.34,54.36,3700.0,44.6387,44.6551,44.6223,44.6387,3700.0
2008-08-25 12:40:00,54.38,54.39,54.36,54.36,81500.0,44.6551,44.6633,44.6387,44.6387,81500.0
2008-08-25 12:45:00,54.36,54.37,54.33,54.34,15800.0,44.6387,44.6469,44.614,44.6223,15800.0
2008-08-25 12:50:00,54.34,54.36,54.29,54.31,19700.0,44.6223,44.6387,44.5812,44.5976,19700.0
2008-08-25 12:55:00,54.3,54.36,54.28,54.33,18400.0,44.5894,44.6387,44.573,44.614,18400.0
2008-08-25 13:00:00,54.33,54.43,54.33,54.41,56500.0,44.614,44.6962,44.614,44.6797,56500.0
2008-08-25 13:05:00,54.42,54.44,54.4,54.44,14600.0,44.688,44.7044,44.6715,44.7044,14600.0
2008-08-25 13:10:00,54.43,54.43,54.38,54.4,7300.0,44.6962,44.6962,44.6551,44.6715,7300.0
2008-08-25 13:15:00,54.41,54.42,54.35,54.37,30900.0,44.6797,44.688,44.6305,44.6469,30900.0
2008-08-25 13:20:00,54.35,54.4,54.35,54.4,18500.0,44.6305,44.6715,44.6305,44.6715,18500.0
2008-08-25 13:25:00,54.41,54.44,54.39,54.41,23400.0,44.6797,44.7044,44.6633,44.6797,23400.0
2008-08-25 13:30:00,54.42,54.44,54.39,54.42,11000.0,44.688,44.7044,44.6633,44.688,11000.0
2008-08-25 13:35:00,54.43,54.44,54.42,54.42,8000.0,44.6962,44.7044,44.688,44.688,8000.0
2008-08-25 13:40:00,54.43,54.47,54.42,54.43,20500.0,44.6962,44.729,44.688,44.6962,20500.0
2008-08-25 13:45:00,54.43,54.43,54.36,54.41,12100.0,44.6962,44.6962,44.6387,44.6797,12100.0
2008-08-25 13:50:00,54.43,54.46,54.4,54.46,9100.0,44.6962,44.7208,44.6715,44.7208,9100.0
2008-08-25 13:55:00,54.45,54.48,54.44,54.44,19000.0,44.7126,44.7372,44.7044,44.7044,19000.0
2008-08-25 14:00:00,54.44,54.44,54.39,54.4,31300.0,44.7044,44.7044,44.6633,44.6715,31300.0
2008-08-25 14:05:00,54.39,54.44,54.37,54.42,21700.0,44.6633,44.7044,44.6469,44.688,21700.0
2008-08-25 14:10:00,54.42,54.44,54.36,54.36,16000.0,44.688,44.7044,44.6387,44.6387,16000.0
2008-08-25 14:15:00,54.35,54.4,54.34,54.38,30400.0,44.6305,44.6715,44.6223,44.6551,30400.0
2008-08-25 14:20:00,54.38,54.41,54.36,54.38,8200.0,44.6551,44.6797,44.6387,44.6551,8200.0
2008-08-25 14:25:00,54.37,54.41,54.36,54.39,13600.0,44.6469,44.6797,44.6387,44.6633,13600.0
2008-08-25 14:30:00,54.4,54.41,54.37,54.39,12300.0,44.6715,44.6797,44.6469,44.6633,12300.0
2008-08-25 14:35:00,54.39,54.41,54.37,54.38,20900.0,44.6633,44.6797,44.6469,44.6551,20900.0
2008-08-25 14:40:00,54.39,54.45,54.38,54.45,16300.0,44.6633,44.7126,44.6551,44.7126,16300.0
2008-08-25 14:45:00,54.45,54.5,54.45,54.46,13700.0,44.7126,44.7536,44.7126,44.7208,13700.0
2008-08-25 14:50:00,54.47,54.48,54.46,54.47,7500.0,44.729,44.7372,44.7208,44.729,7500.0
2008-08-25 14:55:00,54.46,54.46,54.33,54.34,16500.0,44.7208,44.7208,44.614,44.6223,16500.0
2008-08-25 15:00:00,54.34,54.39,54.34,54.36,12400.0,44.6223,44.6633,44.6223,44.6387,12400.0
2008-08-25 15:05:00,54.36,54.36,54.32,54.36,18800.0,44.6387,44.6387,44.6058,44.6387,18800.0
2008-08-25 15:10:00,54.37,54.38,54.34,54.36,31500.0,44.6469,44.6551,44.6223,44.6387,31500.0
2008-08-25 15:15:00,54.35,54.39,54.35,54.37,25600.0,44.6305,44.6633,44.6305,44.6469,25600.0
2008-08-25 15:20:00,54.38,54.39,54.33,54.36,15900.0,44.6551,44.6633,44.614,44.6387,15900.0
2008-08-25 15:25:00,54.36,54.38,54.34,54.36,27800.0,44.6387,44.6551,44.6223,44.6387,27800.0
2008-08-25 15:30:00,54.35,54.36,54.33,54.34,22500.0,44.6305,44.6387,44.614,44.6223,22500.0
2008-08-25 15:35:00,54.35,54.38,54.32,54.32,22500.0,44.6305,44.6551,44.6058,44.6058,22500.0
2008-08-25 15:40:00,54.33,54.34,54.27,54.3,41500.0,44.614,44.6223,44.5648,44.5894,41500.0
2008-08-25 15:45:00,54.31,54.43,54.31,54.39,28500.0,44.5976,44.6962,44.5976,44.6633,28500.0
2008-08-25 15:50:00,54.38,54.4,54.37,54.39,86500.0,44.6551,44.6715,44.6469,44.6633,86500.0
2008-08-25 15:55:00,54.4,54.42,54.35,54.35,59300.0,44.6715,44.688,44.6305,44.6305,59300.0
2008-08-26 09:30:00,54.36,54.43,54.28,54.29,44300.0,44.6387,44.6962,44.573,44.5812,44300.0
2008-08-26 09:35:00,54.28,54.34,54.26,54.3,25900.0,44.573,44.6223,44.5566,44.5894,25900.0
2008-08-26 09:40:00,54.3,54.49,54.3,54.49,14800.0,44.5894,44.7454,44.5894,44.7454,14800.0
2008-08-26 09:45:00,54.48,54.48,54.39,54.42,8100.0,44.7372,44.7372,44.6633,44.688,8100.0
2008-08-26 09:50:00,54.41,54.42,54.37,54.38,7700.0,44.6797,44.688,44.6469,44.6551,7700.0
2008-08-26 09:55:00,54.36,54.38,54.32,54.35,13400.0,44.6387,44.6551,44.6058,44.6305,13400.0
2008-08-26 10:00:00,54.35,54.48,54.35,54.45,19000.0,44.6305,44.7372,44.6305,44.7126,19000.0
2008-08-26 10:05:00,54.49,54.5,54.43,54.44,10100.0,44.7454,44.7536,44.6962,44.7044,10100.0
2008-08-26 10:10:00,54.45,54.51,54.45,54.46,8500.0,44.7126,44.7619,44.7126,44.7208,8500.0
2008-08-26 10:15:00,54.44,54.48,54.41,54.43,8200.0,44.7044,44.7372,44.6797,44.6962,8200.0
2008-08-26 10:20:00,54.43,54.49,54.42,54.47,16600.0,44.6962,44.7454,44.688,44.729,16600.0
2008-08-26 10:25:00,54.46,54.51,54.46,54.5,13100.0,44.7208,44.7619,44.7208,44.7536,13100.0
2008-08-26 10:30:00,54.51,54.61,54.5,54.61,15200.0,44.7619,44.844,44.7536,44.844,15200.0
2008-08-26 10:35:00,54.6,54.65,54.59,54.63,26900.0,44.8358,44.8768,44.8276,44.8604,26900.0
2008-08-26 10:40:00,54.64,54.65,54.61,54.62,9000.0,44.8686,44.8768,44.844,44.8522,9000.0
2008-08-26 10:45:00,54.62,54.62,54.58,54.58,25200.0,44.8522,44.8522,44.8193,44.8193,25200.0
2008-08-26 10:50:00,54.58,54.59,54.56,54.56,10900.0,44.8193,44.8276,44.8029,44.8029,10900.0
2008-08-26 10:55:00,54.56,54.58,54.56,54.58,11600.0,44.8029,44.8193,44.8029,44.8193,11600.0
2008-08-26 11:00:00,54.58,54.62,54.58,54.62,32200.0,44.8193,44.8522,44.8193,44.8522,32200.0
2008-08-26 11:05:00,54.63,54.63,54.54,54.55,23000.0,44.8604,44.8604,44.7865,44.7947,23000.0
2008-08-26 11:10:00,54.54,54.54,54.51,54.53,10900.0,44.7865,44.7865,44.7619,44.7783,10900.0
2008-08-26 11:15:00,54.53,54.56,54.52,54.53,7400.0,44.7783,44.8029,44.7701,44.7783,7400.0
2008-08-26 11:20:00,54.54,54.54,54.49,54.49,43800.0,44.7865,44.7865,44.7454,44.7454,43800.0
2008-08-26 11:25:00,54.47,54.51,54.47,54.5,8700.0,44.729,44.7619,44.729,44.7536,8700.0
2008-08-26 11:30:00,54.49,54.49,54.42,54.42,18200.0,44.7454,44.7454,44.688,44.688,18200.0
2008-08-26 11:35:00,54.41,54.43,54.36,54.39,12600.0,44.6797,44.6962,44.6387,44.6633,12600.0
2008-08-26 11:40:00,54.39,54.43,54.39,54.41,5800.0,44.6633,44.6962,44.6633,44.6797,5800.0
2008-08-26 11:45:00,54.41,54.44,54.41,54.41,5400.0,44.6797,44.7044,44.6797,44.6797,5400.0
2008-08-26 11:50:00,54.42,54.42,54.4,54.4,10500.0,44.688,44.688,44.6715,44.6715,10500.0
2008-08-26 11:55:00,54.42,54.45,54.41,54.43,4000.0,44.688,44.7126,44.6797,44.6962,4000.0
2008-08-26 12:00:00,54.42,54.48,54.42,54.46,9400.0,44.688,44.7372,44.688,44.7208,9400.0
2008-08-26 12:05:00,54.46,54.48,54.46,54.47,2300.0,44.7208,44.7372,44.7208,44.729,2300.0
2008-08-26 12:10:00,54.47,54.47,54.44,54.45,10500.0,44.729,44.729,44.7044,44.7126,10500.0
2008-08-26 12:15:00,54.46,54.49,54.44,54.48,9200.0,44.7208,44.7454,44.7044,44.7372,9200.0
2008-08-26 12:20:00,54.48,54.53,54.48,54.51,9000.0,44.7372,44.7783,44.7372,44.7619,9000.0
2008-08-26 12:25:00,54.51,54.51,54.42,54.42,10400.0,44.7619,44.7619,44.688,44.688,10400.0
2008-08-26 12:30:00,54.42,54.45,54.41,54.42,8200.0,44.688,44.7126,44.6797,44.688,8200.0
2008-08-26 12:35:00,54.42,54.44,54.41,54.42,10600.0,44.688,44.7044,44.6797,44.688,10600.0
2008-08-26 12:40:00,54.42,54.5,54.41,54.49,6100.0,44.688,44.7536,44.6797,44.7454,6100.0
2008-08-26 12:45:00,54.49,54.51,54.47,54.48,6600.0,44.7454,44.7619,44.729,44.7372,6600.0
2008-08-26 12:50:00,54.45,54.45,54.41,54.43,5000.0,44.7126,44.7126,44.6797,44.6962,5000.0
2008-08-26 12:55:00,54.43,54.43,54.41,54.42,12100.0,44.6962,44.6962,44.6797,44.688,12100.0
2008-08-26 13:00:00,54.42,54.42,54.4,54.42,12400.0,44.688,44.688,44.6715,44.688,12400.0
2008-08-26 13:05:00,54.41,54.43,54.41,54.42,9500.0,44.6797,44.6962,44.6797,44.688,9500.0
2008-08-26 13:10:00,54.42,54.43,54.41,54.41,2100.0,44.688,44.6962,44.6797,44.6797,2100.0
2008-08-26 13:15:00,54.42,54.43,54.38,54.4,13300.0,44.688,44.6962,44.6551,44.6715,13300.0
2008-08-26 13:20:00,54.39,54.43,54.39,54.43,5500.0,44.6633,44.6962,44.6633,44.6962,5500.0
2008-08-26 13:25:00,54.41,54.42,54.39,54.4,3600.0,44.6797,44.688,44.6633,44.6715,3600.0
2008-08-26 13:30:00,54.38,54.38,54.3,54.33,8900.0,44.6551,44.6551,44.5894,44.614,8900.0
2008-08-26 13:35:00,54.33,54.36,54.33,54.36,3500.0,44.614,44.6387,44.614,44.6387,3500.0
2008-08-26 13:40:00,54.35,54.35,54.32,54.33,15800.0,44.6305,44.6305,44.6058,44.614,15800.0
2008-08-26 13:45:00,54.32,54.32,54.28,54.3,47900.0,44.6058,44.6058,44.573,44.5894,47900.0
2008-08-26 13:50:00,54.3,54.39,54.3,54.37,95100.0,44.5894,44.6633,44.5894,44.6469,95100.0
2008-08-26 13:55:00,54.36,54.36,54.32,54.33,12300.0,44.6387,44.6387,44.6058,44.614,12300.0
2008-08-26 14:00:00,54.34,54.36,54.26,54.32,29100.0,44.6223,44.6387,44.5566,44.6058,29100.0
2008-08-26 14:05:00,54.32,54.38,54.29,54.37,13400.0,44.6058,44.6551,44.5812,44.6469,13400.0
2008-08-26 14:10:00,54.37,54.42,54.37,54.38,11400.0,44.6469,44.688,44.6469,44.6551,11400.0
2008-08-26 14:15:00,54.38,54.39,54.29,54.31,22300.0,44.6551,44.6633,44.5812,44.5976,22300.0
2008-08-26 14:20:00,54.31,54.33,54.27,54.28,34900.0,44.5976,44.614,44.5648,44.573,34900.0
2008-08-26 14:25:00,54.28,54.29,54.23,54.25,14100.0,44.573,44.5812,44.5319,44.5484,14100.0
2008-08-26 14:30:00,54.24,54.27,54.21,54.25,8200.0,44.5401,44.5648,44.5155,44.5484,8200.0
2008-08-26 14:35:00,54.25,54.28,54.22,54.28,18500.0,44.5484,44.573,44.5237,44.573,18500.0
2008-08-26 14:40:00,54.27,54.27,54.22,54.23,7500.0,44.5648,44.5648,44.5237,44.5319,7500.0
2008-08-26 14:45:00,54.21,54.27,54.2,54.27,9700.0,44.5155,44.5648,44.5073,44.5648,9700.0
2008-08-26 14:50:00,54.26,54.28,54.23,54.25,9800.0,44.5566,44.573,44.5319,44.5484,9800.0
2008-08-26 14:55:00,54.25,54.26,54.19,54.21,168700.0,44.5484,44.5566,44.4991,44.5155,168700.0
2008-08-26 15:00:00,54.2,54.25,54.2,54.24,16100.0,44.5073,44.5484,44.5073,44.5401,16100.0
2008-08-26 15:05:00,54.25,54.32,54.23,54.25,26100.0,44.5484,44.6058,44.5319,44.5484,26100.0
2008-08-26 15:10:00,54.25,54.35,54.21,54.32,22300.0,44.5484,44.6305,44.5155,44.6058,22300.0
2008-08-26 15:15:00,54.33,54.39,54.32,54.35,17600.0,44.614,44.6633,44.6058,44.6305,17600.0
2008-08-26 15:20:00,54.35,54.36,54.33,54.35,6200.0,44.6305,44.6387,44.614,44.6305,6200.0
2008-08-26 15:25:00,54.33,54.36,54.31,54.35,15000.0,44.614,44.6387,44.5976,44.6305,15000.0
2008-08-26 15:30:00,54.36,54.4,54.35,54.37,8400.0,44.6387,44.6715,44.6305,44.6469,8400.0
2008-08-26 15:35:00,54.38,54.44,54.38,54.41,22500.0,44.6551,44.7044,44.6551,44.6797,22500.0
2008-08-26 15:40:00,54.41,54.46,54.4,54.4,9500.0,44.6797,44.7208,44.6715,44.6715,9500.0
2008-08-26 15:45:00,54.41,54.48,54.41,54.45,13200.0,44.6797,44.7372,44.6797,44.7126,13200.0
2008-08-26 15:50:00,54.45,54.5,54.45,54.48,9700.0,44.7126,44.7536,44.7126,44.7372,9700.0
2008-08-26 15:55:00,54.47,54.48,54.45,54.47,101800.0,44.729,44.7372,44.7126,44.729,101800.0
2008-08-26 16:00:00,54.48,54.48,54.45,54.45,6200.0,44.7372,44.7372,44.7126,44.7126,6200.0
2008-08-26 16:05:00,54.45,54.45,54.45,54.45,0.0,44.7126,44.7126,44.7126,44.7126,0.0
2008-08-26 16:10:00,54.45,54.45,54.45,54.45,0.0,44.7126,44.7126,44.7126,44.7126,0.0
2008-08-27 09:30:00,54.65,54.65,54.52,54.52,52900.0,44.8768,44.8768,44.7701,44.7701,52900.0
2008-08-27 09:35:00,54.51,54.66,54.49,54.63,79300.0,44.7619,44.885,44.7454,44.8604,79300.0
2008-08-27 09:40:00,54.66,54.67,54.58,54.61,21600.0,44.885,44.8932,44.8193,44.844,21600.0
2008-08-27 09:45:00,54.6,54.6,54.54,54.55,26300.0,44.8358,44.8358,44.7865,44.7947,26300.0
2008-08-27 09:50:00,54.54,54.54,54.49,54.52,17000.0,44.7865,44.7865,44.7454,44.7701,17000.0
2008-08-27 09:55:00,54.51,54.54,54.5,54.54,5700.0,44.7619,44.7865,44.7536,44.7865,5700.0
2008-08-27 10:00:00,54.54,54.64,54.54,54.61,23700.0,44.7865,44.8686,44.7865,44.844,23700.0
2008-08-27 10:05:00,54.62,54.67,54.45,54.63,11200.0,44.8522,44.8932,44.7126,44.8604,11200.0
2008-08-27 10:10:00,54.64,54.65,54.61,54.61,4100.0,44.8686,44.8768,44.844,44.844,4100.0
2008-08-27 10:15:00,54.61,54.71,54.59,54.69,16600.0,44.844,44.9261,44.8276,44.9097,16600.0
2008-08-27 10:20:00,54.7,54.8,54.7,54.79,12900.0,44.9179,45.0,44.9179,44.9918,12900.0
2008-08-27 10:25:00,54.78,54.79,54.75,54.77,13800.0,44.9836,44.9918,44.9589,44.9754,13800.0
2008-08-27 10:30:00,54.78,54.85,54.78,54.84,8800.0,44.9836,45.0411,44.9836,45.0328,8800.0
2008-08-27 10:35:00,54.83,54.87,54.81,54.83,28400.0,45.0246,45.0575,45.0082,45.0246,28400.0
2008-08-27 10:40:00,54.82,54.84,54.81,54.83,24900.0,45.0164,45.0328,45.0082,45.0246,24900.0
2008-08-27 10:45:00,54.83,54.85,54.79,54.79,26000.0,45.0246,45.0411,44.9918,44.9918,26000.0
2008-08-27 10:50:00,54.79,54.81,54.75,54.75,7800.0,44.9918,45.0082,44.9589,44.9589,7800.0
2008-08-27 10:55:00,54.75,54.77,54.71,54.76,19600.0,44.9589,44.9754,44.9261,44.9672,19600.0
2008-08-27 11:00:00,54.76,54.76,54.68,54.68,9300.0,44.9672,44.9672,44.9015,44.9015,9300.0
2008-08-27 11:05:00,54.68,54.68,54.66,54.67,41600.0,44.9015,44.9015,44.885,44.8932,41600.0
2008-08-27 11:10:00,54.67,54.73,54.67,54.71,16900.0,44.8932,44.9425,44.8932,44.9261,16900.0
2008-08-27 11:15:00,54.69,54.72,54.68,54.71,15700.0,44.9097,44.9343,44.9015,44.9261,15700.0
2008-08-27 11:20:00,54.72,54.74,54.71,54.72,6700.0,44.9343,44.9507,44.9261,44.9343,6700.0
2008-08-27 11:25:00,54.7,54.72,54.65,54.65,129700.0,44.9179,44.9343,44.8768,44.8768,129700.0
2008-08-27 11:30:00,54.64,54.64,54.58,54.63,30500.0,44.8686,44.8686,44.8193,44.8604,30500.0
2008-08-27 11:35:00,54.63,54.63,54.58,54.58,27700.0,44.8604,44.8604,44.8193,44.8193,27700.0
2008-08-27 11:40:00,54.59,54.61,54.58,54.61,22200.0,44.8276,44.844,44.8193,44.844,22200.0
2008-08-27 11:45:00,54.61,54.65,54.6,54.63,19500.0,44.844,44.8768,44.8358,44.8604,19500.0
2008-08-27 11:50:00,54.63,54.63,54.6,54.6,9100.0,44.8604,44.8604,44.8358,44.8358,9100.0
2008-08-27 11:55:00,54.59,54.63,54.57,54.63,9500.0,44.8276,44.8604,44.8111,44.8604,9500.0
2008-08-27 12:00:00,54.64,54.67,54.61,54.67,35600.0,44.8686,44.8932,44.844,44.8932,35600.0
2008-08-27 12:05:00,54.67,54.77,54.67,54.77,11800.0,44.8932,44.9754,44.8932,44.9754,11800.0
2008-08-27 12:10:00,54.77,54.81,54.77,54.78,18400.0,44.9754,45.0082,44.9754,44.9836,18400.0
2008-08-27 12:15:00,54.79,54.81,54.77,54.8,7500.0,44.9918,45.0082,44.9754,45.0,7500.0
2008-08-27 12:20:00,54.81,54.88,54.81,54.86,11400.0,45.0082,45.0657,45.0082,45.0493,11400.0
2008-08-27 12:25:00,54.86,54.88,54.86,54.87,4900.0,45.0493,45.0657,45.0493,45.0575,4900.0
2008-08-27 12:30:00,54.88,54.92,54.88,54.92,7200.0,45.0657,45.0985,45.0657,45.0985,7200.0
2008-08-27 12:35:00,54.9,54.91,54.88,54.88,33000.0,45.0821,45.0903,45.0657,45.0657,33000.0
2008-08-27 12:40:00,54.87,54.93,54.87,54.93,16800.0,45.0575,45.1067,45.0575,45.1067,16800.0
2008-08-27 12:45:00,54.93,55.04,54.93,55.02,11500.0,45.1067,45.1971,45.1067,45.1807,11500.0
2008-08-27 12:50:00,55.01,55.01,54.98,54.99,5400.0,45.1724,45.1724,45.1478,45.156,5400.0
2008-08-27 12:55:00,54.99,55.01,54.98,54.98,8800.0,45.156,45.1724,45.1478,45.1478,8800.0
2008-08-27 13:00:00,54.99,55.0,54.95,54.96,8700.0,45.156,45.1642,45.1232,45.1314,8700.0
2008-08-27 13:05:00,54.96,54.97,54.94,54.94,9800.0,45.1314,45.1396,45.115,45.115,9800.0
2008-08-27 13:10:00,54.95,54.97,54.94,54.96,8100.0,45.1232,45.1396,45.115,45.1314,8100.0
2008-08-27 13:15:00,54.96,54.98,54.96,54.96,5700.0,45.1314,45.1478,45.1314,45.1314,5700.0
2008-08-27 13:20:00,54.94,54.94,54.89,54.9,19300.0,45.115,45.115,45.0739,45.0821,19300.0
2008-08-27 13:25:00,54.91,54.93,54.91,54.93,13300.0,45.0903,45.1067,45.0903,45.1067,13300.0
2008-08-27 13:30:00,54.94,54.95,54.92,54.93,4800.0,45.115,45.1232,45.0985,45.1067,4800.0
2008-08-27 13:35:00,54.92,54.97,54.92,54.96,5800.0,45.0985,45.1396,45.0985,45.1314,5800.0
2008-08-27 13:40:00,54.95,54.99,54.95,54.98,5900.0,45.1232,45.156,45.1232,45.1478,5900.0
2008-08-27 13:45:00,54.99,55.01,54.99,54.99,9900.0,45.156,45.1724,45.156,45.156,9900.0
2008-08-27 13:50:00,54.98,54.98,54.93,54.93,5400.0,45.1478,45.1478,45.1067,45.1067,5400.0
2008-08-27 13:55:00,54.93,54.96,54.9,54.9,33700.0,45.1067,45.1314,45.0821,45.0821,33700.0
2008-08-27 14:00:00,54.91,54.91,54.88,54.9,10900.0,45.0903,45.0903,45.0657,45.0821,10900.0
2008-08-27 14:05:00,54.9,54.94,54.9,54.9,27600.0,45.0821,45.115,45.0821,45.0821,27600.0
2008-08-27 14:10:00,54.91,54.92,54.86,54.89,26200.0,45.0903,45.0985,45.0493,45.0739,26200.0
2008-08-27 14:15:00,54.89,54.9,54.85,54.89,96100.0,45.0739,45.0821,45.0411,45.0739,96100.0
2008-08-27 14:20:00,54.9,54.95,54.9,54.95,10500.0,45.0821,45.1232,45.0821,45.1232,10500.0
2008-08-27 14:25:00,54.95,54.98,54.94,54.96,70700.0,45.1232,45.1478,45.115,45.1314,70700.0
2008-08-27 14:30:00,54.95,54.95,54.93,54.95,7400.0,45.1232,45.1232,45.1067,45.1232,7400.0
2008-08-27 14:35:00,54.97,55.01,54.97,55.0,53400.0,45.1396,45.1724,45.1396,45.1642,53400.0
2008-08-27 14:40:00,55.01,55.07,55.01,55.06,7700.0,45.1724,45.2217,45.1724,45.2135,7700.0
2008-08-27 14:45:00,55.07,55.07,55.02,55.04,41500.0,45.2217,45.2217,45.1807,45.1971,41500.0
2008-08-27 14:50:00,55.05,55.05,54.98,54.98,13400.0,45.2053,45.2053,45.1478,45.1478,13400.0
2008-08-27 14:55:00,54.96,54.96,54.92,54.93,4100.0,45.1314,45.1314,45.0985,45.1067,4100.0
2008-08-27 15:00:00,54.94,54.97,54.92,54.93,20200.0,45.115,45.1396,45.0985,45.1067,20200.0
2008-08-27 15:05:00,54.91,54.99,54.91,54.99,12200.0,45.0903,45.156,45.0903,45.156,12200.0
2008-08-27 15:10:00,54.99,54.99,54.91,54.91,5100.0,45.156,45.156,45.0903,45.0903,5100.0
2008-08-27 15:15:00,54.9,54.9,54.83,54.84,19100.0,45.0821,45.0821,45.0246,45.0328,19100.0
2008-08-27 15:20:00,54.82,54.85,54.79,54.82,11700.0,45.0164,45.0411,44.9918,45.0164,11700.0
2008-08-27 15:25:00,54.83,54.85,54.77,54.78,11000.0,45.0246,45.0411,44.9754,44.9836,11000.0
2008-08-27 15:30:00,54.78,54.8,54.73,54.77,18400.0,44.9836,45.0,44.9425,44.9754,18400.0
2008-08-27 15:35:00,54.77,54.77,54.72,54.75,11700.0,44.9754,44.9754,44.9343,44.9589,11700.0
2008-08-27 15:40:00,54.75,54.8,54.75,54.8,15600.0,44.9589,45.0,44.9589,45.0,15600.0
2008-08-27 15:45:00,54.8,54.82,54.74,54.78,68600.0,45.0,45.0164,44.9507,44.9836,68600.0
2008-08-27 15:50:00,54.77,54.85,54.77,54.85,20200.0,44.9754,45.0411,44.9754,45.0411,20200.0
2008-08-27 15:55:00,54.86,54.94,54.86,54.91,71900.0,45.0493,45.115,45.0493,45.0903,71900.0
2008-08-27 16:00:00,54.98,54.98,54.9,54.93,103600.0,45.1478,45.1478,45.0821,45.1067,103600.0
2008-08-27 16:05:00,54.93,54.93,54.93,54.93,0.0,45.1067,45.1067,45.1067,45.1067,0.0
2008-08-27 16:10:00,54.93,54.93,54.93,54.93,0.0,45.1067,45.1067,45.1067,45.1067,0.0
2008-08-28 09:30:00,55.12,55.23,55.12,55.21,34100.0,45.2628,45.3531,45.2628,45.3367,34100.0
2008-08-28 09:35:00,55.22,55.28,55.22,55.25,18300.0,45.3449,45.3942,45.3449,45.3695,18300.0
2008-08-28 09:40:00,55.23,55.28,55.17,55.18,12200.0,45.3531,45.3942,45.3038,45.312,12200.0
2008-08-28 09:45:00,55.18,55.2,55.15,55.18,18700.0,45.312,45.3285,45.2874,45.312,18700.0
2008-08-28 09:50:00,55.17,55.19,55.12,55.19,5300.0,45.3038,45.3203,45.2628,45.3203,5300.0
2008-08-28 09:55:00,55.21,55.24,55.21,55.23,7800.0,45.3367,45.3613,45.3367,45.3531,7800.0
2008-08-28 10:00:00,55.23,55.27,55.17,55.17,11000.0,45.3531,45.3859,45.3038,45.3038,11000.0
2008-08-28 10:05:00,55.18,55.2,55.16,55.2,9900.0,45.312,45.3285,45.2956,45.3285,9900.0
2008-08-28 10:10:00,55.2,55.26,55.19,55.26,2900.0,45.3285,45.3777,45.3203,45.3777,2900.0
2008-08-28 10:15:00,55.26,55.27,55.2,55.2,19000.0,45.3777,45.3859,45.3285,45.3285,19000.0
2008-08-28 10:20:00,55.21,55.21,55.15,55.16,5300.0,45.3367,45.3367,45.2874,45.2956,5300.0
2008-08-28 10:25:00,55.17,55.19,55.15,55.18,5200.0,45.3038,45.3203,45.2874,45.312,5200.0
2008-08-28 10:30:00,55.18,55.19,55.15,55.15,8600.0,45.312,45.3203,45.2874,45.2874,8600.0
2008-08-28 10:35:00,55.16,55.2,55.15,55.16,23200.0,45.2956,45.3285,45.2874,45.2956,23200.0
2008-08-28 10:40:00,55.17,55.27,55.16,55.27,16200.0,45.3038,45.3859,45.2956,45.3859,16200.0
2008-08-28 10:45:00,55.29,55.3,55.27,55.28,12400.0,45.4024,45.4106,45.3859,45.3942,12400.0
2008-08-28 10:50:00,55.27,55.3,55.27,55.28,24200.0,45.3859,45.4106,45.3859,45.3942,24200.0
2008-08-28 10:55:00,55.28,55.28,55.25,55.27,16500.0,45.3942,45.3942,45.3695,45.3859,16500.0
2008-08-28 11:00:00,55.27,55.27,55.23,55.24,11000.0,45.3859,45.3859,45.3531,45.3613,11000.0
2008-08-28 11:05:00,55.23,55.25,55.21,55.23,10100.0,45.3531,45.3695,45.3367,45.3531,10100.0
2008-08-28 11:10:00,55.24,55.25,55.23,55.24,9800.0,45.3613,45.3695,45.3531,45.3613,9800.0
2008-08-28 11:15:00,55.24,55.26,55.23,55.25,10000.0,45.3613,45.3777,45.3531,45.3695,10000.0
2008-08-28 11:20:00,55.26,55.26,55.17,55.17,6300.0,45.3777,45.3777,45.3038,45.3038,6300.0
2008-08-28 11:25:00,55.18,55.23,55.18,55.21,13200.0,45.312,45.3531,45.312,45.3367,13200.0
2008-08-28 11:30:00,55.21,55.24,55.21,55.23,7700.0,45.3367,45.3613,45.3367,45.3531,7700.0
2008-08-28 11:35:00,55.24,55.25,55.2,55.2,8100.0,45.3613,45.3695,45.3285,45.3285,8100.0
2008-08-28 11:40:00,55.19,55.19,55.09,55.13,14300.0,45.3203,45.3203,45.2381,45.271,14300.0
2008-08-28 11:45:00,55.12,55.2,55.11,55.2,13400.0,45.2628,45.3285,45.2546,45.3285,13400.0
2008-08-28 11:50:00,55.19,55.32,55.13,55.32,37500.0,45.3203,45.427,45.271,45.427,37500.0
2008-08-28 11:55:00,55.32,55.37,55.31,55.34,23000.0,45.427,45.4681,45.4188,45.4434,23000.0
2008-08-28 12:00:00,55.33,55.35,55.31,55.33,14300.0,45.4352,45.4516,45.4188,45.4352,14300.0
2008-08-28 12:05:00,55.32,55.33,55.3,55.3,5300.0,45.427,45.4352,45.4106,45.4106,5300.0
2008-08-28 12:10:00,55.3,55.33,55.28,55.31,97000.0,45.4106,45.4352,45.3942,45.4188,97000.0
2008-08-28 12:15:00,55.31,55.33,55.29,55.29,19600.0,45.4188,45.4352,45.4024,45.4024,19600.0
2008-08-28 12:20:00,55.28,55.31,55.28,55.31,2500.0,45.3942,45.4188,45.3942,45.4188,2500.0
2008-08-28 12:25:00,55.31,55.34,55.3,55.34,12200.0,45.4188,45.4434,45.4106,45.4434,12200.0
2008-08-28 12:30:00,55.33,55.35,55.28,55.29,14100.0,45.4352,45.4516,45.3942,45.4024,14100.0
2008-08-28 12:35:00,55.29,55.29,55.22,55.23,16000.0,45.4024,45.4024,45.3449,45.3531,16000.0
2008-08-28 12:40:00,55.23,55.27,55.22,55.23,10900.0,45.3531,45.3859,45.3449,45.3531,10900.0
2008-08-28 12:45:00,55.23,55.25,55.22,55.23,8900.0,45.3531,45.3695,45.3449,45.3531,8900.0
2008-08-28 12:50:00,55.22,55.29,55.21,55.29,64300.0,45.3449,45.4024,45.3367,45.4024,64300.0
2008-08-28 12:55:00,55.29,55.29,55.27,55.28,12000.0,45.4024,45.4024,45.3859,45.3942,12000.0
2008-08-28 13:00:00,55.28,55.3,55.26,55.28,19700.0,45.3942,45.4106,45.3777,45.3942,19700.0
2008-08-28 13:05:00,55.27,55.29,55.27,55.27,6900.0,45.3859,45.4024,45.3859,45.3859,6900.0
2008-08-28 13:10:00,55.28,55.29,55.24,55.29,10300.0,45.3942,45.4024,45.3613,45.4024,10300.0
2008-08-28 13:15:00,55.29,55.29,55.27,55.28,4800.0,45.4024,45.4024,45.3859,45.3942,4800.0
2008-08-28 13:20:00,55.28,55.3,55.26,55.26,4100.0,45.3942,45.4106,45.3777,45.3777,4100.0
2008-08-28 13:25:00,55.27,55.31,55.26,55.31,8800.0,45.3859,45.4188,45.3777,45.4188,8800.0
2008-08-28 13:30:00,55.31,55.36,55.31,55.36,29200.0,45.4188,45.4599,45.4188,45.4599,29200.0
2008-08-28 13:35:00,55.38,55.38,55.34,55.34,25100.0,45.4763,45.4763,45.4434,45.4434,25100.0
2008-08-28 13:40:00,55.35,55.38,55.35,55.38,9500.0,45.4516,45.4763,45.4516,45.4763,9500.0
2008-08-28 13:45:00,55.39,55.41,55.35,55.35,14800.0,45.4845,45.5009,45.4516,45.4516,14800.0
2008-08-28 13:50:00,55.35,55.35,55.33,55.34,7800.0,45.4516,45.4516,45.4352,45.4434,7800.0
2008-08-28 13:55:00,55.33,55.35,55.33,55.35,6700.0,45.4352,45.4516,45.4352,45.4516,6700.0
2008-08-28 14:00:00,55.34,55.35,55.28,55.28,26600.0,45.4434,45.4516,45.3942,45.3942,26600.0
2008-08-28 14:05:00,55.28,55.28,55.25,55.25,95800.0,45.3942,45.3942,45.3695,45.3695,95800.0
2008-08-28 14:10:00,55.26,55.35,55.26,55.33,53200.0,45.3777,45.4516,45.3777,45.4352,53200.0
2008-08-28 14:15:00,55.33,55.38,55.32,55.37,49900.0,45.4352,45.4763,45.427,45.4681,49900.0
2008-08-28 14:20:00,55.35,55.38,55.34,55.35,11400.0,45.4516,45.4763,45.4434,45.4516,11400.0
2008-08-28 14:25:00,55.35,55.36,55.32,55.34,22400.0,45.4516,45.4599,45.427,45.4434,22400.0
2008-08-28 14:30:00,55.36,55.4,55.36,55.4,23700.0,45.4599,45.4927,45.4599,45.4927,23700.0
2008-08-28 14:35:00,55.42,55.42,55.38,55.4,39100.0,45.5091,45.5091,45.4763,45.4927,39100.0
2008-08-28 14:40:00,55.41,55.41,55.37,55.39,10800.0,45.5009,45.5009,45.4681,45.4845,10800.0
2008-08-28 14:45:00,55.4,55.4,55.37,55.37,13900.0,45.4927,45.4927,45.4681,45.4681,13900.0
2008-08-28 14:50:00,55.38,55.42,55.38,55.42,3800.0,45.4763,45.5091,45.4763,45.5091,3800.0
2008-08-28 14:55:00,55.41,55.43,55.37,55.37,14400.0,45.5009,45.5173,45.4681,45.4681,14400.0
2008-08-28 15:00:00,55.37,55.4,55.34,55.4,20000.0,45.4681,45.4927,45.4434,45.4927,20000.0
2008-08-28 15:05:00,55.41,55.43,55.38,55.39,17200.0,45.5009,45.5173,45.4763,45.4845,17200.0
2008-08-28 15:10:00,55.4,55.4,55.36,55.36,10200.0,45.4927,45.4927,45.4599,45.4599,10200.0
2008-08-28 15:15:00,55.37,55.4,55.37,55.39,12500.0,45.4681,45.4927,45.4681,45.4845,12500.0
2008-08-28 15:20:00,55.38,55.4,55.33,55.4,25200.0,45.4763,45.4927,45.4352,45.4927,25200.0
2008-08-28 15:25:00,55.4,55.4,55.34,55.39,23100.0,45.4927,45.4927,45.4434,45.4845,23100.0
2008-08-28 15:30:00,55.39,55.39,55.32,55.34,8000.0,45.4845,45.4845,45.427,45.4434,8000.0
2008-08-28 15:35:00,55.35,55.4,55.35,55.4,102000.0,45.4516,45.4927,45.4516,45.4927,102000.0
2008-08-28 15:40:00,55.4,55.45,55.4,55.42,28600.0,45.4927,45.5338,45.4927,45.5091,28600.0
2008-08-28 15:45:00,55.42,55.42,55.38,55.41,11500.0,45.5091,45.5091,45.4763,45.5009,11500.0
2008-08-28 15:50:00,55.39,55.41,55.37,55.37,20500.0,45.4845,45.5009,45.4681,45.4681,20500.0
2008-08-28 15:55:00,55.37,55.44,55.37,55.43,140800.0,45.4681,45.5255,45.4681,45.5173,140800.0
2008-08-29 09:30:00,55.16,55.24,55.06,55.16,57800.0,45.2956,45.3613,45.2135,45.2956,57800.0
2008-08-29 09:35:00,55.15,55.15,55.11,55.11,12900.0,45.2874,45.2874,45.2546,45.2546,12900.0
2008-08-29 09:40:00,55.1,55.22,55.1,55.2,14100.0,45.2463,45.3449,45.2463,45.3285,14100.0
2008-08-29 09:45:00,55.25,55.28,55.2,55.23,34000.0,45.3695,45.3942,45.3285,45.3531,34000.0
2008-08-29 09:50:00,55.24,55.24,55.19,55.22,38000.0,45.3613,45.3613,45.3203,45.3449,38000.0
2008-08-29 09:55:00,55.22,55.24,55.14,55.16,42900.0,45.3449,45.3613,45.2792,45.2956,42900.0
2008-08-29 10:00:00,55.18,55.21,55.08,55.08,24500.0,45.312,45.3367,45.2299,45.2299,24500.0
2008-08-29 10:05:00,55.08,55.09,55.04,55.07,16100.0,45.2299,45.2381,45.1971,45.2217,16100.0
2008-08-29 10:10:00,55.08,55.11,55.06,55.07,7800.0,45.2299,45.2546,45.2135,45.2217,7800.0
2008-08-29 10:15:00,55.08,55.09,55.03,55.03,15000.0,45.2299,45.2381,45.1889,45.1889,15000.0
2008-08-29 10:20:00,55.03,55.08,54.98,55.0,21300.0,45.1889,45.2299,45.1478,45.1642,21300.0
2008-08-29 10:25:00,54.99,55.03,54.98,54.99,19700.0,45.156,45.1889,45.1478,45.156,19700.0
2008-08-29 10:30:00,54.99,55.03,54.99,55.0,11400.0,45.156,45.1889,45.156,45.1642,11400.0
2008-08-29 10:35:00,54.96,54.97,54.88,54.88,6100.0,45.1314,45.1396,45.0657,45.0657,6100.0
2008-08-29 10:40:00,54.91,54.91,54.8,54.81,11900.0,45.0903,45.0903,45.0,45.0082,11900.0
2008-08-29 10:45:00,54.82,54.84,54.8,54.8,7300.0,45.0164,45.0328,45.0,45.0,7300.0
2008-08-29 10:50:00,54.81,54.84,54.81,54.81,19700.0,45.0082,45.0328,45.0082,45.0082,19700.0
2008-08-29 10:55:00,54.81,54.81,54.78,54.79,6500.0,45.0082,45.0082,44.9836,44.9918,6500.0
2008-08-29 11:00:00,54.81,54.83,54.79,54.81,51300.0,45.0082,45.0246,44.9918,45.0082,51300.0
2008-08-29 11:05:00,54.82,54.84,54.8,54.84,26300.0,45.0164,45.0328,45.0,45.0328,26300.0
2008-08-29 11:10:00,54.82,54.85,54.81,54.81,8900.0,45.0164,45.0411,45.0082,45.0082,8900.0
2008-08-29 11:15:00,54.82,54.85,54.82,54.85,2400.0,45.0164,45.0411,45.0164,45.0411,2400.0
2008-08-29 11:20:00,54.84,54.86,54.77,54.77,4700.0,45.0328,45.0493,44.9754,44.9754,4700.0
2008-08-29 11:25:00,54.77,54.79,54.77,54.79,6600.0,44.9754,44.9918,44.9754,44.9918,6600.0
2008-08-29 11:30:00,54.77,54.78,54.74,54.76,27300.0,44.9754,44.9836,44.9507,44.9672,27300.0
2008-08-29 11:35:00,54.76,54.76,54.73,54.76,4400.0,44.9672,44.9672,44.9425,44.9672,4400.0
2008-08-29 11:40:00,54.77,54.84,54.76,54.82,14300.0,44.9754,45.0328,44.9672,45.0164,14300.0
2008-08-29 11:45:00,54.82,54.82,54.75,54.78,8600.0,45.0164,45.0164,44.9589,44.9836,8600.0
2008-08-29 11:50:00,54.79,54.8,54.78,54.8,2800.0,44.9918,45.0,44.9836,45.0,2800.0
2008-08-29 11:55:00,54.85,54.85,54.79,54.8,2700.0,45.0411,45.0411,44.9918,45.0,2700.0
2008-08-29 12:00:00,54.78,54.78,54.72,54.72,7500.0,44.9836,44.9836,44.9343,44.9343,7500.0
2008-08-29 12:05:00,54.69,54.71,54.68,54.71,4600.0,44.9097,44.9261,44.9015,44.9261,4600.0
2008-08-29 12:10:00,54.7,54.71,54.68,54.7,8900.0,44.9179,44.9261,44.9015,44.9179,8900.0
2008-08-29 12:15:00,54.68,54.71,54.67,54.71,7700.0,44.9015,44.9261,44.8932,44.9261,7700.0
2008-08-29 12:20:00,54.71,54.71,54.67,54.68,3100.0,44.9261,44.9261,44.8932,44.9015,3100.0
2008-08-29 12:25:00,54.69,54.7,54.67,54.68,6000.0,44.9097,44.9179,44.8932,44.9015,6000.0
2008-08-29 12:30:00,54.68,54.71,54.68,54.7,2100.0,44.9015,44.9261,44.9015,44.9179,2100.0
2008-08-29 12:35:00,54.71,54.72,54.69,54.71,2100.0,44.9261,44.9343,44.9097,44.9261,2100.0
2008-08-29 12:40:00,54.7,54.72,54.67,54.71,25600.0,44.9179,44.9343,44.8932,44.9261,25600.0
2008-08-29 12:45:00,54.71,54.73,54.68,54.69,10500.0,44.9261,44.9425,44.9015,44.9097,10500.0
2008-08-29 12:50:00,54.7,54.79,54.7,54.77,11800.0,44.9179,44.9918,44.9179,44.9754,11800.0
2008-08-29 12:55:00,54.79,54.79,54.76,54.79,8300.0,44.9918,44.9918,44.9672,44.9918,8300.0
2008-08-29 13:00:00,54.8,54.83,54.79,54.83,16800.0,45.0,45.0246,44.9918,45.0246,16800.0
2008-08-29 13:05:00,54.84,54.84,54.8,54.82,12700.0,45.0328,45.0328,45.0,45.0164,12700.0
2008-08-29 13:10:00,54.81,54.84,54.81,54.84,12100.0,45.0082,45.0328,45.0082,45.0328,12100.0
2008-08-29 13:15:00,54.83,54.85,54.82,54.84,3500.0,45.0246,45.0411,45.0164,45.0328,3500.0
2008-08-29 13:20:00,54.84,54.93,54.83,54.89,15700.0,45.0328,45.1067,45.0246,45.0739,15700.0
2008-08-29 13:25:00,54.88,54.92,54.86,54.89,12900.0,45.0657,45.0985,45.0493,45.0739,12900.0
2008-08-29 13:30:00,54.89,54.89,54.85,54.85,6100.0,45.0739,45.0739,45.0411,45.0411,6100.0
2008-08-29 13:35:00,54.85,54.86,54.8,54.81,9900.0,45.0411,45.0493,45.0,45.0082,9900.0
2008-08-29 13:40:00,54.81,54.82,54.81,54.82,3300.0,45.0082,45.0164,45.0082,45.0164,3300.0
2008-08-29 13:45:00,54.81,54.82,54.8,54.82,6800.0,45.0082,45.0164,45.0,45.0164,6800.0
2008-08-29 13:50:00,54.82,54.83,54.8,54.8,2600.0,45.0164,45.0246,45.0,45.0,2600.0
2008-08-29 13:55:00,54.8,54.81,54.78,54.8,6500.0,45.0,45.0082,44.9836,45.0,6500.0
2008-08-29 14:00:00,54.82,54.84,54.8,54.84,5200.0,45.0164,45.0328,45.0,45.0328,5200.0
2008-08-29 14:05:00,54.83,54.83,54.81,54.82,11000.0,45.0246,45.0246,45.0082,45.0164,11000.0
2008-08-29 14:10:00,54.82,54.86,54.81,54.86,7800.0,45.0164,45.0493,45.0082,45.0493,7800.0
2008-08-29 14:15:00,54.88,54.89,54.82,54.86,30700.0,45.0657,45.0739,45.0164,45.0493,30700.0
2008-08-29 14:20:00,54.88,54.88,54.83,54.83,8200.0,45.0657,45.0657,45.0246,45.0246,8200.0
2008-08-29 14:25:00,54.82,54.89,54.82,54.88,15200.0,45.0164,45.0739,45.0164,45.0657,15200.0
2008-08-29 14:30:00,54.88,54.88,54.83,54.85,11700.0,45.0657,45.0657,45.0246,45.0411,11700.0
2008-08-29 14:35:00,54.85,54.86,54.83,54.83,6300.0,45.0411,45.0493,45.0246,45.0246,6300.0
2008-08-29 14:40:00,54.83,54.85,54.82,54.84,20900.0,45.0246,45.0411,45.0164,45.0328,20900.0
2008-08-29 14:45:00,54.84,54.84,54.8,54.82,6400.0,45.0328,45.0328,45.0,45.0164,6400.0
2008-08-29 14:50:00,54.81,54.82,54.8,54.82,4000.0,45.0082,45.0164,45.0,45.0164,4000.0
2008-08-29 14:55:00,54.83,54.89,54.83,54.89,6000.0,45.0246,45.0739,45.0246,45.0739,6000.0
2008-08-29 15:00:00,54.88,54.88,54.82,54.82,5800.0,45.0657,45.0657,45.0164,45.0164,5800.0
2008-08-29 15:05:00,54.81,54.82,54.76,54.78,8700.0,45.0082,45.0164,44.9672,44.9836,8700.0
2008-08-29 15:10:00,54.77,54.81,54.75,54.8,36200.0,44.9754,45.0082,44.9589,45.0,36200.0
2008-08-29 15:15:00,54.79,54.79,54.74,54.76,17500.0,44.9918,44.9918,44.9507,44.9672,17500.0
2008-08-29 15:20:00,54.75,54.78,54.73,54.78,18100.0,44.9589,44.9836,44.9425,44.9836,18100.0
2008-08-29 15:25:00,54.77,54.77,54.71,54.73,32000.0,44.9754,44.9754,44.9261,44.9425,32000.0
2008-08-29 15:30:00,54.72,54.77,54.72,54.77,19800.0,44.9343,44.9754,44.9343,44.9754,19800.0
2008-08-29 15:35:00,54.77,54.8,54.76,54.76,29200.0,44.9754,45.0,44.9672,44.9672,29200.0
2008-08-29 15:40:00,54.74,54.74,54.69,54.73,27100.0,44.9507,44.9507,44.9097,44.9425,27100.0
2008-08-29 15:45:00,54.72,54.75,54.71,54.73,34300.0,44.9343,44.9589,44.9261,44.9425,34300.0
2008-08-29 15:50:00,54.72,54.72,54.64,54.65,48100.0,44.9343,44.9343,44.8686,44.8768,48100.0
2008-08-29 15:55:00,54.64,54.66,54.61,54.65,64500.0,44.8686,44.885,44.844,44.8768,64500.0
2008-09-02 09:30:00,55.11,55.11,55.01,55.07,38600.0,45.2546,45.2546,45.1724,45.2217,38600.0
2008-09-02 09:35:00,55.1,55.12,55.05,55.08,16600.0,45.2463,45.2628,45.2053,45.2299,16600.0
2008-09-02 09:40:00,55.09,55.17,55.09,55.13,77200.0,45.2381,45.3038,45.2381,45.271,77200.0
2008-09-02 09:45:00,55.17,55.25,55.17,55.21,28000.0,45.3038,45.3695,45.3038,45.3367,28000.0
2008-09-02 09:50:00,55.19,55.19,55.12,55.15,22900.0,45.3203,45.3203,45.2628,45.2874,22900.0
2008-09-02 09:55:00,55.16,55.18,55.11,55.12,16700.0,45.2956,45.312,45.2546,45.2628,16700.0
2008-09-02 10:00:00,55.12,55.21,55.09,55.2,26400.0,45.2628,45.3367,45.2381,45.3285,26400.0
2008-09-02 10:05:00,55.2,55.2,55.1,55.12,13400.0,45.3285,45.3285,45.2463,45.2628,13400.0
2008-09-02 10:10:00,55.11,55.13,55.05,55.13,28300.0,45.2546,45.271,45.2053,45.271,28300.0
2008-09-02 10:15:00,55.12,55.13,55.05,55.07,11200.0,45.2628,45.271,45.2053,45.2217,11200.0
2008-09-02 10:20:00,55.06,55.06,54.98,54.99,6200.0,45.2135,45.2135,45.1478,45.156,6200.0
2008-09-02 10:25:00,55.01,55.02,54.95,54.99,9400.0,45.1724,45.1807,45.1232,45.156,9400.0
2008-09-02 10:30:00,54.99,54.99,54.97,54.98,10100.0,45.156,45.156,45.1396,45.1478,10100.0
2008-09-02 10:35:00,54.97,54.99,54.95,54.96,17800.0,45.1396,45.156,45.1232,45.1314,17800.0
2008-09-02 10:40:00,54.96,54.96,54.87,54.87,15500.0,45.1314,45.1314,45.0575,45.0575,15500.0
2008-09-02 10:45:00,54.87,54.87,54.81,54.84,22500.0,45.0575,45.0575,45.0082,45.0328,22500.0
2008-09-02 10:50:00,54.86,54.87,54.68,54.82,20000.0,45.0493,45.0575,44.9015,45.0164,20000.0
2008-09-02 10:55:00,54.83,54.85,54.79,54.85,27900.0,45.0246,45.0411,44.9918,45.0411,27900.0
2008-09-02 11:00:00,54.86,54.88,54.84,54.84,10500.0,45.0493,45.0657,45.0328,45.0328,10500.0
2008-09-02 11:05:00,54.84,54.86,54.83,54.84,16600.0,45.0328,45.0493,45.0246,45.0328,16600.0
2008-09-02 11:10:00,54.82,54.88,54.82,54.88,4700.0,45.0164,45.0657,45.0164,45.0657,4700.0
2008-09-02 11:15:00,54.88,54.89,54.86,54.87,5300.0,45.0657,45.0739,45.0493,45.0575,5300.0
2008-09-02 11:20:00,54.87,54.88,54.78,54.78,9700.0,45.0575,45.0657,44.9836,44.9836,9700.0
2008-09-02 11:25:00,54.8,54.85,54.79,54.85,11500.0,45.0,45.0411,44.9918,45.0411,11500.0
2008-09-02 11:30:00,54.85,54.9,54.85,54.9,18200.0,45.0411,45.0821,45.0411,45.0821,18200.0
2008-09-02 11:35:00,54.9,54.91,54.89,54.9,31100.0,45.0821,45.0903,45.0739,45.0821,31100.0
2008-09-02 11:40:00,54.89,54.91,54.88,54.88,7100.0,45.0739,45.0903,45.0657,45.0657,7100.0
2008-09-02 11:45:00,54.86,54.86,54.82,54.84,61800.0,45.0493,45.0493,45.0164,45.0328,61800.0
2008-09-02 11:50:00,54.84,54.84,54.76,54.8,30400.0,45.0328,45.0328,44.9672,45.0,30400.0
2008-09-02 11:55:00,54.8,54.81,54.76,54.77,13400.0,45.0,45.0082,44.9672,44.9754,13400.0
2008-09-02 12:00:00,54.77,54.77,54.75,54.76,9400.0,44.9754,44.9754,44.9589,44.9672,9400.0
2008-09-02 12:05:00,54.77,54.78,54.75,54.75,6600.0,44.9754,44.9836,44.9589,44.9589,6600.0
2008-09-02 12:10:00,54.77,54.77,54.75,54.77,2300.0,44.9754,44.9754,44.9589,44.9754,2300.0
2008-09-02 12:15:00,54.78,54.8,54.75,54.75,8700.0,44.9836,45.0,44.9589,44.9589,8700.0
2008-09-02 12:20:00,54.76,54.77,54.67,54.67,6500.0,44.9672,44.9754,44.8932,44.8932,6500.0
2008-09-02 12:25:00,54.65,54.65,54.54,54.56,4600.0,44.8768,44.8768,44.7865,44.8029,4600.0
2008-09-02 12:30:00,54.55,54.57,54.49,54.51,23300.0,44.7947,44.8111,44.7454,44.7619,23300.0
2008-09-02 12:35:00,54.49,54.53,54.47,54.48,9900.0,44.7454,44.7783,44.729,44.7372,9900.0
2008-09-02 12:40:00,54.47,54.48,54.43,54.47,38500.0,44.729,44.7372,44.6962,44.729,38500.0
2008-09-02 12:45:00,54.47,54.49,54.46,54.48,49300.0,44.729,44.7454,44.7208,44.7372,49300.0
2008-09-02 12:50:00,54.48,54.55,54.48,54.54,95400.0,44.7372,44.7947,44.7372,44.7865,95400.0
2008-09-02 12:55:00,54.54,54.55,54.51,54.52,112100.0,44.7865,44.7947,44.7619,44.7701,112100.0
2008-09-02 13:00:00,54.51,54.51,54.48,54.48,94100.0,44.7619,44.7619,44.7372,44.7372,94100.0
2008-09-02 13:05:00,54.5,54.53,54.49,54.53,31900.0,44.7536,44.7783,44.7454,44.7783,31900.0
2008-09-02 13:10:00,54.52,54.57,54.52,54.56,200500.0,44.7701,44.8111,44.7701,44.8029,200500.0
2008-09-02 13:15:00,54.57,54.58,54.55,54.55,16400.0,44.8111,44.8193,44.7947,44.7947,16400.0
2008-09-02 13:20:00,54.55,54.55,54.51,54.52,59100.0,44.7947,44.7947,44.7619,44.7701,59100.0
2008-09-02 13:25:00,54.52,54.54,54.51,54.54,20000.0,44.7701,44.7865,44.7619,44.7865,20000.0
2008-09-02 13:30:00,54.53,54.56,54.51,54.56,30100.0,44.7783,44.8029,44.7619,44.8029,30100.0
2008-09-02 13:35:00,54.56,54.58,54.54,54.55,87800.0,44.8029,44.8193,44.7865,44.7947,87800.0
2008-09-02 13:40:00,54.55,54.55,54.42,54.44,13500.0,44.7947,44.7947,44.688,44.7044,13500.0
2008-09-02 13:45:00,54.45,54.45,54.34,54.34,21800.0,44.7126,44.7126,44.6223,44.6223,21800.0
2008-09-02 13:50:00,54.33,54.34,54.17,54.21,72900.0,44.614,44.6223,44.4827,44.5155,72900.0
2008-09-02 13:55:00,54.22,54.22,54.17,54.19,33500.0,44.5237,44.5237,44.4827,44.4991,33500.0
2008-09-02 14:00:00,54.19,54.25,54.14,54.22,32300.0,44.4991,44.5484,44.458,44.5237,32300.0
2008-09-02 14:05:00,54.22,54.23,54.17,54.17,31400.0,44.5237,44.5319,44.4827,44.4827,31400.0
2008-09-02 14:10:00,54.18,54.19,54.09,54.11,50100.0,44.4909,44.4991,44.417,44.4334,50100.0
2008-09-02 14:15:00,54.12,54.14,54.02,54.04,38800.0,44.4416,44.458,44.3595,44.3759,38800.0
2008-09-02 14:20:00,54.04,54.1,54.02,54.1,39500.0,44.3759,44.4252,44.3595,44.4252,39500.0
2008-09-02 14:25:00,54.11,54.13,54.06,54.07,71400.0,44.4334,44.4498,44.3923,44.4005,71400.0
2008-09-02 14:30:00,54.07,54.13,54.06,54.13,42100.0,44.4005,44.4498,44.3923,44.4498,42100.0
2008-09-02 14:35:00,54.12,54.12,54.0,54.0,42600.0,44.4416,44.4416,44.3431,44.3431,42600.0
2008-09-02 14:40:00,54.01,54.04,54.01,54.01,31000.0,44.3513,44.3759,44.3513,44.3513,31000.0
2008-09-02 14:45:00,54.0,54.04,53.97,54.02,32300.0,44.3431,44.3759,44.3184,44.3595,32300.0
2008-09-02 14:50:00,54.01,54.02,53.88,53.88,24000.0,44.3513,44.3595,44.2445,44.2445,24000.0
2008-09-02 14:55:00,53.88,53.91,53.85,53.88,46800.0,44.2445,44.2692,44.2199,44.2445,46800.0
2008-09-02 15:00:00,53.87,53.91,53.83,53.85,35300.0,44.2363,44.2692,44.2035,44.2199,35300.0
2008-09-02 15:05:00,53.85,53.96,53.85,53.94,34600.0,44.2199,44.3102,44.2199,44.2938,34600.0
2008-09-02 15:10:00,53.94,53.97,53.92,53.95,47200.0,44.2938,44.3184,44.2774,44.302,47200.0
2008-09-02 15:15:00,53.94,54.0,53.91,53.92,36200.0,44.2938,44.3431,44.2692,44.2774,36200.0
2008-09-02 15:20:00,53.92,53.99,53.92,53.97,77000.0,44.2774,44.3349,44.2774,44.3184,77000.0
2008-09-02 15:25:00,53.97,54.01,53.92,53.99,75800.0,44.3184,44.3513,44.2774,44.3349,75800.0
2008-09-02 15:30:00,53.98,54.06,53.96,54.04,32900.0,44.3266,44.3923,44.3102,44.3759,32900.0
2008-09-02 15:35:00,54.05,54.07,54.0,54.05,47900.0,44.3841,44.4005,44.3431,44.3841,47900.0
2008-09-02 15:40:00,54.05,54.05,53.94,53.95,57400.0,44.3841,44.3841,44.2938,44.302,57400.0
2008-09-02 15:45:00,53.95,54.03,53.93,54.01,50500.0,44.302,44.3677,44.2856,44.3513,50500.0
2008-09-02 15:50:00,54.01,54.04,53.99,54.03,62700.0,44.3513,44.3759,44.3349,44.3677,62700.0
2008-09-02 15:55:00,54.03,54.04,53.98,53.98,88100.0,44.3677,44.3759,44.3266,44.3266,88100.0
2008-09-02 16:00:00,53.97,53.98,53.97,53.98,3600.0,44.3184,44.3266,44.3184,44.3266,3600.0
2008-09-02 16:05:00,53.98,53.98,53.98,53.98,0.0,44.3266,44.3266,44.3266,44.3266,0.0
2008-09-02 16:10:00,53.98,53.98,53.98,53.98,0.0,44.3266,44.3266,44.3266,44.3266,0.0
2008-09-03 09:30:00,53.94,53.96,53.88,53.91,26300.0,44.2938,44.3102,44.2445,44.2692,26300.0
2008-09-03 09:35:00,53.92,53.97,53.76,53.79,22400.0,44.2774,44.3184,44.146,44.1706,22400.0
2008-09-03 09:40:00,53.76,53.81,53.75,53.81,22100.0,44.146,44.187,44.1378,44.187,22100.0
2008-09-03 09:45:00,53.81,53.88,53.75,53.87,329400.0,44.187,44.2445,44.1378,44.2363,329400.0
2008-09-03 09:50:00,53.89,53.95,53.88,53.9,16200.0,44.2527,44.302,44.2445,44.2609,16200.0
2008-09-03 09:55:00,53.91,53.95,53.88,53.92,13800.0,44.2692,44.302,44.2445,44.2774,13800.0
2008-09-03 10:00:00,53.91,54.02,53.89,53.98,36800.0,44.2692,44.3595,44.2527,44.3266,36800.0
2008-09-03 10:05:00,54.0,54.02,53.86,53.87,15600.0,44.3431,44.3595,44.2281,44.2363,15600.0
2008-09-03 10:10:00,53.84,53.84,53.78,53.83,15700.0,44.2117,44.2117,44.1624,44.2035,15700.0
2008-09-03 10:15:00,53.83,53.83,53.71,53.73,20600.0,44.2035,44.2035,44.1049,44.1213,20600.0
2008-09-03 10:20:00,53.73,53.83,53.7,53.82,32100.0,44.1213,44.2035,44.0967,44.1953,32100.0
2008-09-03 10:25:00,53.83,53.83,53.77,53.77,18900.0,44.2035,44.2035,44.1542,44.1542,18900.0
2008-09-03 10:30:00,53.78,53.83,53.77,53.8,23100.0,44.1624,44.2035,44.1542,44.1788,23100.0
2008-09-03 10:35:00,53.83,53.88,53.83,53.86,15000.0,44.2035,44.2445,44.2035,44.2281,15000.0
2008-09-03 10:40:00,53.86,53.94,53.85,53.89,8800.0,44.2281,44.2938,44.2199,44.2527,8800.0
2008-09-03 10:45:00,53.88,53.88,53.79,53.81,11600.0,44.2445,44.2445,44.1706,44.187,11600.0
2008-09-03 10:50:00,53.8,53.82,53.69,53.69,13100.0,44.1788,44.1953,44.0885,44.0885,13100.0
2008-09-03 10:55:00,53.69,53.72,53.64,53.66,13200.0,44.0885,44.1131,44.0474,44.0639,13200.0
2008-09-03 11:00:00,53.66,53.76,53.66,53.75,15300.0,44.0639,44.146,44.0639,44.1378,15300.0
2008-09-03 11:05:00,53.76,53.8,53.71,53.71,12100.0,44.146,44.1788,44.1049,44.1049,12100.0
2008-09-03 11:10:00,53.69,53.69,53.56,53.56,19500.0,44.0885,44.0885,43.9817,43.9817,19500.0
2008-09-03 11:15:00,53.56,53.57,53.51,53.55,21200.0,43.9817,43.99,43.9407,43.9735,21200.0
2008-09-03 11:20:00,53.54,53.56,53.49,53.5,28100.0,43.9653,43.9817,43.9243,43.9325,28100.0
2008-09-03 11:25:00,53.5,53.55,53.5,53.53,15200.0,43.9325,43.9735,43.9325,43.9571,15200.0
2008-09-03 11:30:00,53.53,53.54,53.43,53.43,27200.0,43.9571,43.9653,43.875,43.875,27200.0
2008-09-03 11:35:00,53.42,53.43,53.3,53.32,69800.0,43.8668,43.875,43.7682,43.7847,69800.0
2008-09-03 11:40:00,53.33,53.33,53.28,53.32,18100.0,43.7929,43.7929,43.7518,43.7847,18100.0
2008-09-03 11:45:00,53.31,53.32,53.3,53.32,6800.0,43.7765,43.7847,43.7682,43.7847,6800.0
2008-09-03 11:50:00,53.31,53.32,53.29,53.32,4600.0,43.7765,43.7847,43.76,43.7847,4600.0
2008-09-03 11:55:00,53.31,53.31,53.2,53.23,16000.0,43.7765,43.7765,43.6861,43.7108,16000.0
2008-09-03 12:00:00,53.24,53.25,53.19,53.22,13300.0,43.719,43.7272,43.6779,43.7026,13300.0
2008-09-03 12:05:00,53.23,53.26,53.21,53.23,10000.0,43.7108,43.7354,43.6943,43.7108,10000.0
2008-09-03 12:10:00,53.22,53.23,53.18,53.22,25700.0,43.7026,43.7108,43.6697,43.7026,25700.0
2008-09-03 12:15:00,53.24,53.24,53.21,53.22,8100.0,43.719,43.719,43.6943,43.7026,8100.0
2008-09-03 12:20:00,53.23,53.25,53.19,53.24,13800.0,43.7108,43.7272,43.6779,43.719,13800.0
2008-09-03 12:25:00,53.23,53.28,53.23,53.26,7700.0,43.7108,43.7518,43.7108,43.7354,7700.0
2008-09-03 12:30:00,53.26,53.26,53.19,53.2,19800.0,43.7354,43.7354,43.6779,43.6861,19800.0
2008-09-03 12:35:00,53.19,53.26,53.19,53.25,51800.0,43.6779,43.7354,43.6779,43.7272,51800.0
2008-09-03 12:40:00,53.24,53.24,53.21,53.22,23700.0,43.719,43.719,43.6943,43.7026,23700.0
2008-09-03 12:45:00,53.22,53.23,53.21,53.22,37500.0,43.7026,43.7108,43.6943,43.7026,37500.0
2008-09-03 12:50:00,53.22,53.25,53.21,53.24,48200.0,43.7026,43.7272,43.6943,43.719,48200.0
2008-09-03 12:55:00,53.24,53.24,53.21,53.23,13100.0,43.719,43.719,43.6943,43.7108,13100.0
2008-09-03 13:00:00,53.22,53.25,53.17,53.25,17500.0,43.7026,43.7272,43.6615,43.7272,17500.0
2008-09-03 13:05:00,53.24,53.28,53.23,53.27,22400.0,43.719,43.7518,43.7108,43.7436,22400.0
2008-09-03 13:10:00,53.28,53.32,53.25,53.32,9000.0,43.7518,43.7847,43.7272,43.7847,9000.0
2008-09-03 13:15:00,53.32,53.34,53.3,53.32,18400.0,43.7847,43.8011,43.7682,43.7847,18400.0
2008-09-03 13:20:00,53.33,53.35,53.32,53.34,9200.0,43.7929,43.8093,43.7847,43.8011,9200.0
2008-09-03 13:25:00,53.34,53.34,53.3,53.32,11200.0,43.8011,43.8011,43.7682,43.7847,11200.0
2008-09-03 13:30:00,53.32,53.35,53.32,53.32,31100.0,43.7847,43.8093,43.7847,43.7847,31100.0
2008-09-03 13:35:00,53.31,53.32,53.3,53.32,8600.0,43.7765,43.7847,43.7682,43.7847,8600.0
2008-09-03 13:40:00,53.31,53.32,53.27,53.3,20900.0,43.7765,43.7847,43.7436,43.7682,20900.0
2008-09-03 13:45:00,53.29,53.37,53.29,53.37,9400.0,43.76,43.8257,43.76,43.8257,9400.0
2008-09-03 13:50:00,53.39,53.44,53.37,53.41,12700.0,43.8422,43.8832,43.8257,43.8586,12700.0
2008-09-03 13:55:00,53.41,53.44,53.41,53.43,12900.0,43.8586,43.8832,43.8586,43.875,12900.0
2008-09-03 14:00:00,53.43,53.51,53.31,53.51,33100.0,43.875,43.9407,43.7765,43.9407,33100.0
2008-09-03 14:05:00,53.51,53.51,53.41,53.42,25800.0,43.9407,43.9407,43.8586,43.8668,25800.0
2008-09-03 14:10:00,53.4,53.4,53.25,53.29,31700.0,43.8504,43.8504,43.7272,43.76,31700.0
2008-09-03 14:15:00,53.29,53.33,53.29,53.31,16600.0,43.76,43.7929,43.76,43.7765,16600.0
2008-09-03 14:20:00,53.31,53.31,53.2,53.23,38300.0,43.7765,43.7765,43.6861,43.7108,38300.0
2008-09-03 14:25:00,53.22,53.29,53.22,53.27,23500.0,43.7026,43.76,43.7026,43.7436,23500.0
2008-09-03 14:30:00,53.27,53.31,53.24,53.3,16100.0,43.7436,43.7765,43.719,43.7682,16100.0
2008-09-03 14:35:00,53.27,53.38,53.25,53.38,19100.0,43.7436,43.8339,43.7272,43.8339,19100.0
2008-09-03 14:40:00,53.37,53.4,53.34,53.36,52300.0,43.8257,43.8504,43.8011,43.8175,52300.0
2008-09-03 14:45:00,53.37,53.38,53.27,53.27,21300.0,43.8257,43.8339,43.7436,43.7436,21300.0
2008-09-03 14:50:00,53.28,53.28,53.18,53.18,16100.0,43.7518,43.7518,43.6697,43.6697,16100.0
2008-09-03 14:55:00,53.18,53.24,53.18,53.24,11400.0,43.6697,43.719,43.6697,43.719,11400.0
2008-09-03 15:00:00,53.23,53.31,53.23,53.26,27400.0,43.7108,43.7765,43.7108,43.7354,27400.0
2008-09-03 15:05:00,53.25,53.25,53.18,53.19,16900.0,43.7272,43.7272,43.6697,43.6779,16900.0
2008-09-03 15:10:00,53.19,53.22,53.15,53.22,15800.0,43.6779,43.7026,43.6451,43.7026,15800.0
2008-09-03 15:15:00,53.24,53.24,53.11,53.17,22000.0,43.719,43.719,43.6122,43.6615,22000.0
2008-09-03 15:20:00,53.18,53.39,53.18,53.35,47700.0,43.6697,43.8422,43.6697,43.8093,47700.0
2008-09-03 15:25:00,53.36,53.38,53.28,53.28,22000.0,43.8175,43.8339,43.7518,43.7518,22000.0
2008-09-03 15:30:00,53.28,53.33,53.23,53.31,20800.0,43.7518,43.7929,43.7108,43.7765,20800.0
2008-09-03 15:35:00,53.32,53.44,53.3,53.42,43200.0,43.7847,43.8832,43.7682,43.8668,43200.0
2008-09-03 15:40:00,53.42,53.43,53.36,53.36,28300.0,43.8668,43.875,43.8175,43.8175,28300.0
2008-09-03 15:45:00,53.37,53.42,53.37,53.41,24500.0,43.8257,43.8668,43.8257,43.8586,24500.0
2008-09-03 15:50:00,53.41,53.48,53.38,53.48,38400.0,43.8586,43.9161,43.8339,43.9161,38400.0
2008-09-03 15:55:00,53.48,53.51,53.45,53.47,52400.0,43.9161,43.9407,43.8914,43.9078,52400.0
2008-09-03 16:00:00,53.45,53.5,53.45,53.5,6400.0,43.8914,43.9325,43.8914,43.9325,6400.0
2008-09-03 16:05:00,53.5,53.5,53.5,53.5,0.0,43.9325,43.9325,43.9325,43.9325,0.0
2008-09-03 16:10:00,53.45,53.45,53.45,53.45,6500.0,43.8914,43.8914,43.8914,43.8914,6500.0
2008-09-04 09:30:00,53.1,53.1,53.0,53.03,34100.0,43.604,43.604,43.5219,43.5465,34100.0
2008-09-04 09:35:00,53.09,53.16,53.07,53.13,19400.0,43.5958,43.6533,43.5794,43.6286,19400.0
2008-09-04 09:40:00,53.14,53.17,53.11,53.11,18000.0,43.6369,43.6615,43.6122,43.6122,18000.0
2008-09-04 09:45:00,53.1,53.1,52.95,53.0,27300.0,43.604,43.604,43.4808,43.5219,27300.0
2008-09-04 09:50:00,53.01,53.03,52.94,52.98,30800.0,43.5301,43.5465,43.4726,43.5055,30800.0
2008-09-04 09:55:00,53.0,53.07,52.99,53.0,5500.0,43.5219,43.5794,43.5137,43.5219,5500.0
2008-09-04 10:00:00,53.0,53.09,52.97,53.09,47800.0,43.5219,43.5958,43.4973,43.5958,47800.0
2008-09-04 10:05:00,53.08,53.11,53.06,53.07,22800.0,43.5876,43.6122,43.5712,43.5794,22800.0
2008-09-04 10:10:00,53.08,53.14,53.06,53.08,12700.0,43.5876,43.6369,43.5712,43.5876,12700.0
2008-09-04 10:15:00,53.06,53.08,53.03,53.04,13500.0,43.5712,43.5876,43.5465,43.5547,13500.0
2008-09-04 10:20:00,53.04,53.07,52.96,52.99,23600.0,43.5547,43.5794,43.489,43.5137,23600.0
2008-09-04 10:25:00,52.97,53.0,52.96,53.0,11700.0,43.4973,43.5219,43.489,43.5219,11700.0
2008-09-04 10:30:00,53.0,53.0,52.69,52.74,42300.0,43.5219,43.5219,43.2673,43.3084,42300.0
2008-09-04 10:35:00,52.74,52.76,52.62,52.64,42300.0,43.3084,43.3248,43.2099,43.2263,42300.0
2008-09-04 10:40:00,52.65,52.65,52.56,52.59,29300.0,43.2345,43.2345,43.1606,43.1852,29300.0
2008-09-04 10:45:00,52.59,52.65,52.53,52.53,24600.0,43.1852,43.2345,43.1359,43.1359,24600.0
2008-09-04 10:50:00,52.51,52.59,52.5,52.54,20200.0,43.1195,43.1852,43.1113,43.1442,20200.0
2008-09-04 10:55:00,52.53,52.6,52.53,52.6,43900.0,43.1359,43.1934,43.1359,43.1934,43900.0
2008-09-04 11:00:00,52.59,52.65,52.56,52.59,33300.0,43.1852,43.2345,43.1606,43.1852,33300.0
2008-09-04 11:05:00,52.58,52.6,52.51,52.57,23800.0,43.177,43.1934,43.1195,43.1688,23800.0
2008-09-04 11:10:00,52.57,52.61,52.54,52.54,14000.0,43.1688,43.2016,43.1442,43.1442,14000.0
2008-09-04 11:15:00,52.52,52.53,52.46,52.5,31500.0,43.1277,43.1359,43.0785,43.1113,31500.0
2008-09-04 11:20:00,52.51,52.52,52.36,52.38,41500.0,43.1195,43.1277,42.9963,43.0128,41500.0
2008-09-04 11:25:00,52.38,52.42,52.38,52.4,56500.0,43.0128,43.0456,43.0128,43.0292,56500.0
2008-09-04 11:30:00,52.4,52.41,52.36,52.37,29200.0,43.0292,43.0374,42.9963,43.0046,29200.0
2008-09-04 11:35:00,52.37,52.43,52.36,52.42,20900.0,43.0046,43.0538,42.9963,43.0456,20900.0
2008-09-04 11:40:00,52.42,52.48,52.42,52.47,18100.0,43.0456,43.0949,43.0456,43.0867,18100.0
2008-09-04 11:45:00,52.47,52.49,52.44,52.48,24400.0,43.0867,43.1031,43.062,43.0949,24400.0
2008-09-04 11:50:00,52.47,52.53,52.47,52.49,39900.0,43.0867,43.1359,43.0867,43.1031,39900.0
2008-09-04 11:55:00,52.48,52.48,52.42,52.42,16900.0,43.0949,43.0949,43.0456,43.0456,16900.0
2008-09-04 12:00:00,52.44,52.55,52.43,52.53,21500.0,43.062,43.1524,43.0538,43.1359,21500.0
2008-09-04 12:05:00,52.53,52.58,52.51,52.56,19300.0,43.1359,43.177,43.1195,43.1606,19300.0
2008-09-04 12:10:00,52.57,52.57,52.51,52.53,12800.0,43.1688,43.1688,43.1195,43.1359,12800.0
2008-09-04 12:15:00,52.52,52.55,52.49,52.49,16100.0,43.1277,43.1524,43.1031,43.1031,16100.0
2008-09-04 12:20:00,52.48,52.51,52.45,52.47,84800.0,43.0949,43.1195,43.0703,43.0867,84800.0
2008-09-04 12:25:00,52.47,52.47,52.42,52.43,83000.0,43.0867,43.0867,43.0456,43.0538,83000.0
2008-09-04 12:30:00,52.43,52.46,52.4,52.42,96700.0,43.0538,43.0785,43.0292,43.0456,96700.0
2008-09-04 12:35:00,52.42,52.44,52.42,52.42,63400.0,43.0456,43.062,43.0456,43.0456,63400.0
2008-09-04 12:40:00,52.42,52.42,52.37,52.39,65400.0,43.0456,43.0456,43.0046,43.021,65400.0
2008-09-04 12:45:00,52.38,52.39,52.28,52.28,103900.0,43.0128,43.021,42.9307,42.9307,103900.0
2008-09-04 12:50:00,52.29,52.32,52.25,52.28,64700.0,42.9389,42.9635,42.906,42.9307,64700.0
2008-09-04 12:55:00,52.27,52.29,52.26,52.29,75600.0,42.9224,42.9389,42.9142,42.9389,75600.0
2008-09-04 13:00:00,52.29,52.32,52.28,52.29,31500.0,42.9389,42.9635,42.9307,42.9389,31500.0
2008-09-04 13:05:00,52.29,52.29,52.22,52.25,30300.0,42.9389,42.9389,42.8814,42.906,30300.0
2008-09-04 13:10:00,52.25,52.27,52.21,52.21,19500.0,42.906,42.9224,42.8732,42.8732,19500.0
2008-09-04 13:15:00,52.22,52.25,52.2,52.22,30200.0,42.8814,42.906,42.865,42.8814,30200.0
2008-09-04 13:20:00,52.23,52.23,52.16,52.16,48000.0,42.8896,42.8896,42.8321,42.8321,48000.0
2008-09-04 13:25:00,52.16,52.17,52.07,52.09,39300.0,42.8321,42.8403,42.7582,42.7746,39300.0
2008-09-04 13:30:00,52.07,52.13,52.05,52.11,48100.0,42.7582,42.8075,42.7418,42.7911,48100.0
2008-09-04 13:35:00,52.11,52.16,52.11,52.15,27400.0,42.7911,42.8321,42.7911,42.8239,27400.0
2008-09-04 13:40:00,52.15,52.18,52.14,52.18,10000.0,42.8239,42.8485,42.8157,42.8485,10000.0
2008-09-04 13:45:00,52.18,52.18,52.15,52.17,25400.0,42.8485,42.8485,42.8239,42.8403,25400.0
2008-09-04 13:50:00,52.17,52.19,52.14,52.17,16700.0,42.8403,42.8567,42.8157,42.8403,16700.0
2008-09-04 13:55:00,52.16,52.19,52.13,52.19,18000.0,42.8321,42.8567,42.8075,42.8567,18000.0
2008-09-04 14:00:00,52.19,52.19,52.12,52.14,21000.0,42.8567,42.8567,42.7993,42.8157,21000.0
2008-09-04 14:05:00,52.14,52.14,52.04,52.04,17100.0,42.8157,42.8157,42.7336,42.7336,17100.0
2008-09-04 14:10:00,52.05,52.07,51.92,51.97,71600.0,42.7418,42.7582,42.635,42.6761,71600.0
2008-09-04 14:15:00,51.97,51.99,51.94,51.95,25300.0,42.6761,42.6925,42.6515,42.6597,25300.0
2008-09-04 14:20:00,51.95,51.98,51.9,51.94,36000.0,42.6597,42.6843,42.6186,42.6515,36000.0
2008-09-04 14:25:00,51.95,52.1,51.95,52.07,50100.0,42.6597,42.7828,42.6597,42.7582,50100.0
2008-09-04 14:30:00,52.07,52.07,51.98,52.0,95400.0,42.7582,42.7582,42.6843,42.7007,95400.0
2008-09-04 14:35:00,52.01,52.07,51.98,52.06,43700.0,42.7089,42.7582,42.6843,42.75,43700.0
2008-09-04 14:40:00,52.06,52.08,52.02,52.06,20600.0,42.75,42.7664,42.7172,42.75,20600.0
2008-09-04 14:45:00,52.06,52.06,52.01,52.03,20100.0,42.75,42.75,42.7089,42.7254,20100.0
2008-09-04 14:50:00,52.02,52.04,51.98,52.0,25700.0,42.7172,42.7336,42.6843,42.7007,25700.0
2008-09-04 14:55:00,52.0,52.11,51.98,52.11,43200.0,42.7007,42.7911,42.6843,42.7911,43200.0
2008-09-04 15:00:00,52.13,52.17,52.1,52.15,30000.0,42.8075,42.8403,42.7828,42.8239,30000.0
2008-09-04 15:05:00,52.16,52.22,52.16,52.19,59800.0,42.8321,42.8814,42.8321,42.8567,59800.0
2008-09-04 15:10:00,52.19,52.24,52.17,52.21,53100.0,42.8567,42.8978,42.8403,42.8732,53100.0
2008-09-04 15:15:00,52.21,52.27,52.2,52.2,40400.0,42.8732,42.9224,42.865,42.865,40400.0
2008-09-04 15:20:00,52.18,52.18,52.07,52.13,43400.0,42.8485,42.8485,42.7582,42.8075,43400.0
2008-09-04 15:25:00,52.13,52.2,52.1,52.18,37800.0,42.8075,42.865,42.7828,42.8485,37800.0
2008-09-04 15:30:00,52.18,52.22,52.12,52.22,44600.0,42.8485,42.8814,42.7993,42.8814,44600.0
2008-09-04 15:35:00,52.22,52.23,52.12,52.12,52800.0,42.8814,42.8896,42.7993,42.7993,52800.0
2008-09-04 15:40:00,52.12,52.16,52.03,52.14,153200.0,42.7993,42.8321,42.7254,42.8157,153200.0
2008-09-04 15:45:00,52.15,52.16,52.1,52.14,167000.0,42.8239,42.8321,42.7828,42.8157,167000.0
2008-09-04 15:50:00,52.13,52.18,52.1,52.14,126100.0,42.8075,42.8485,42.7828,42.8157,126100.0
2008-09-04 15:55:00,52.13,52.14,51.94,51.95,95800.0,42.8075,42.8157,42.6515,42.6597,95800.0
2008-09-05 09:30:00,51.63,51.83,51.63,51.71,68800.0,42.3969,42.5611,42.3969,42.4626,68800.0
2008-09-05 09:35:00,51.71,51.72,51.6,51.63,31600.0,42.4626,42.4708,42.3723,42.3969,31600.0
2008-09-05 09:40:00,51.63,51.81,51.59,51.77,24900.0,42.3969,42.5447,42.364,42.5119,24900.0
2008-09-05 09:45:00,51.78,51.83,51.75,51.76,32500.0,42.5201,42.5611,42.4954,42.5036,32500.0
2008-09-05 09:50:00,51.77,51.78,51.66,51.76,36000.0,42.5119,42.5201,42.4215,42.5036,36000.0
2008-09-05 09:55:00,51.76,51.76,51.68,51.75,24900.0,42.5036,42.5036,42.438,42.4954,24900.0
2008-09-05 10:00:00,51.73,51.78,51.62,51.77,37700.0,42.479,42.5201,42.3887,42.5119,37700.0
2008-09-05 10:05:00,51.77,51.77,51.56,51.6,36600.0,42.5119,42.5119,42.3394,42.3723,36600.0
2008-09-05 10:10:00,51.59,51.59,51.47,51.48,41300.0,42.364,42.364,42.2655,42.2737,41300.0
2008-09-05 10:15:00,51.47,51.54,51.45,51.47,43400.0,42.2655,42.323,42.2491,42.2655,43400.0
2008-09-05 10:20:00,51.48,51.54,51.4,51.4,30500.0,42.2737,42.323,42.208,42.208,30500.0
2008-09-05 10:25:00,51.4,51.43,51.36,51.39,45300.0,42.208,42.2327,42.1752,42.1998,45300.0
2008-09-05 10:30:00,51.36,51.41,51.31,51.34,21900.0,42.1752,42.2162,42.1341,42.1588,21900.0
2008-09-05 10:35:00,51.34,51.46,51.34,51.39,42300.0,42.1588,42.2573,42.1588,42.1998,42300.0
2008-09-05 10:40:00,51.4,51.4,51.36,51.4,17300.0,42.208,42.208,42.1752,42.208,17300.0
2008-09-05 10:45:00,51.41,51.43,51.25,51.27,37700.0,42.2162,42.2327,42.0849,42.1013,37700.0
2008-09-05 10:50:00,51.27,51.29,51.22,51.27,15600.0,42.1013,42.1177,42.0602,42.1013,15600.0
2008-09-05 10:55:00,51.27,51.28,51.14,51.15,35700.0,42.1013,42.1095,41.9945,42.0027,35700.0
2008-09-05 11:00:00,51.15,51.2,51.11,51.19,27600.0,42.0027,42.0438,41.9699,42.0356,27600.0
2008-09-05 11:05:00,51.19,51.26,51.19,51.22,35900.0,42.0356,42.0931,42.0356,42.0602,35900.0
2008-09-05 11:10:00,51.21,51.22,51.13,51.15,11500.0,42.052,42.0602,41.9863,42.0027,11500.0
2008-09-05 11:15:00,51.15,51.18,51.1,51.1,19500.0,42.0027,42.0274,41.9617,41.9617,19500.0
2008-09-05 11:20:00,51.1,51.23,51.1,51.22,23200.0,41.9617,42.0684,41.9617,42.0602,23200.0
2008-09-05 11:25:00,51.24,51.33,51.24,51.32,20400.0,42.0766,42.1505,42.0766,42.1423,20400.0
2008-09-05 11:30:00,51.32,51.32,51.26,51.27,14500.0,42.1423,42.1423,42.0931,42.1013,14500.0
2008-09-05 11:35:00,51.27,51.38,51.27,51.34,23600.0,42.1013,42.1916,42.1013,42.1588,23600.0
2008-09-05 11:40:00,51.34,51.42,51.33,51.36,32200.0,42.1588,42.2245,42.1505,42.1752,32200.0
2008-09-05 11:45:00,51.37,51.45,51.35,51.45,11000.0,42.1834,42.2491,42.167,42.2491,11000.0
2008-09-05 11:50:00,51.46,51.6,51.45,51.57,15300.0,42.2573,42.3723,42.2491,42.3476,15300.0
2008-09-05 11:55:00,51.57,51.66,51.53,51.56,50100.0,42.3476,42.4215,42.3148,42.3394,50100.0
2008-09-05 12:00:00,51.56,51.63,51.56,51.59,23500.0,42.3394,42.3969,42.3394,42.364,23500.0
2008-09-05 12:05:00,51.59,51.61,51.54,51.58,32200.0,42.364,42.3805,42.323,42.3558,32200.0
2008-09-05 12:10:00,51.58,51.59,51.48,51.5,36800.0,42.3558,42.364,42.2737,42.2901,36800.0
2008-09-05 12:15:00,51.5,51.53,51.47,51.49,14900.0,42.2901,42.3148,42.2655,42.2819,14900.0
2008-09-05 12:20:00,51.5,51.5,51.46,51.49,16200.0,42.2901,42.2901,42.2573,42.2819,16200.0
2008-09-05 12:25:00,51.49,51.65,51.49,51.65,30100.0,42.2819,42.4133,42.2819,42.4133,30100.0
2008-09-05 12:30:00,51.64,51.73,51.59,51.61,81700.0,42.4051,42.479,42.364,42.3805,81700.0
2008-09-05 12:35:00,51.6,51.71,51.6,51.66,20200.0,42.3723,42.4626,42.3723,42.4215,20200.0
2008-09-05 12:40:00,51.65,51.65,51.58,51.65,24600.0,42.4133,42.4133,42.3558,42.4133,24600.0
2008-09-05 12:45:00,51.66,51.73,51.62,51.67,29100.0,42.4215,42.479,42.3887,42.4297,29100.0
2008-09-05 12:50:00,51.68,51.72,51.59,51.68,29600.0,42.438,42.4708,42.364,42.438,29600.0
2008-09-05 12:55:00,51.66,51.7,51.61,51.7,17200.0,42.4215,42.4544,42.3805,42.4544,17200.0
2008-09-05 13:00:00,51.66,51.67,51.6,51.61,18800.0,42.4215,42.4297,42.3723,42.3805,18800.0
2008-09-05 13:05:00,51.64,51.77,51.63,51.72,18800.0,42.4051,42.5119,42.3969,42.4708,18800.0
2008-09-05 13:10:00,51.72,51.8,51.72,51.8,20200.0,42.4708,42.5365,42.4708,42.5365,20200.0
2008-09-05 13:15:00,51.81,51.86,51.75,51.76,45000.0,42.5447,42.5858,42.4954,42.5036,45000.0
2008-09-05 13:20:00,51.76,51.76,51.72,51.74,18900.0,42.5036,42.5036,42.4708,42.4872,18900.0
2008-09-05 13:25:00,51.74,51.75,51.7,51.7,8600.0,42.4872,42.4954,42.4544,42.4544,8600.0
2008-09-05 13:30:00,51.7,51.79,51.68,51.78,19200.0,42.4544,42.5283,42.438,42.5201,19200.0
2008-09-05 13:35:00,51.76,51.78,51.58,51.59,15600.0,42.5036,42.5201,42.3558,42.364,15600.0
2008-09-05 13:40:00,51.59,51.71,51.59,51.69,27500.0,42.364,42.4626,42.364,42.4462,27500.0
2008-09-05 13:45:00,51.71,51.71,51.61,51.64,28400.0,42.4626,42.4626,42.3805,42.4051,28400.0
2008-09-05 13:50:00,51.62,51.67,51.61,51.66,12800.0,42.3887,42.4297,42.3805,42.4215,12800.0
2008-09-05 13:55:00,51.68,51.75,51.68,51.75,45000.0,42.438,42.4954,42.438,42.4954,45000.0
2008-09-05 14:00:00,51.73,51.74,51.61,51.66,11300.0,42.479,42.4872,42.3805,42.4215,11300.0
2008-09-05 14:05:00,51.69,51.76,51.67,51.73,14200.0,42.4462,42.5036,42.4297,42.479,14200.0
2008-09-05 14:10:00,51.74,51.81,51.7,51.81,15000.0,42.4872,42.5447,42.4544,42.5447,15000.0
2008-09-05 14:15:00,51.81,51.84,51.76,51.84,18000.0,42.5447,42.5693,42.5036,42.5693,18000.0
2008-09-05 14:20:00,51.85,51.94,51.82,51.85,51700.0,42.5776,42.6515,42.5529,42.5776,51700.0
2008-09-05 14:25:00,51.84,51.9,51.83,51.9,15300.0,42.5693,42.6186,42.5611,42.6186,15300.0
2008-09-05 14:30:00,51.91,51.91,51.82,51.87,24600.0,42.6268,42.6268,42.5529,42.594,24600.0
2008-09-05 14:35:00,51.87,51.92,51.85,51.85,21800.0,42.594,42.635,42.5776,42.5776,21800.0
2008-09-05 14:40:00,51.85,51.98,51.84,51.98,100800.0,42.5776,42.6843,42.5693,42.6843,100800.0
2008-09-05 14:45:00,51.98,51.98,51.91,51.96,15100.0,42.6843,42.6843,42.6268,42.6679,15100.0
2008-09-05 14:50:00,51.98,52.0,51.96,51.99,16800.0,42.6843,42.7007,42.6679,42.6925,16800.0
2008-09-05 14:55:00,52.0,52.13,51.99,52.06,49300.0,42.7007,42.8075,42.6925,42.75,49300.0
2008-09-05 15:00:00,52.05,52.05,51.96,51.98,103100.0,42.7418,42.7418,42.6679,42.6843,103100.0
2008-09-05 15:05:00,51.99,52.0,51.93,51.93,63000.0,42.6925,42.7007,42.6432,42.6432,63000.0
2008-09-05 15:10:00,51.93,51.94,51.86,51.91,36800.0,42.6432,42.6515,42.5858,42.6268,36800.0
2008-09-05 15:15:00,51.91,51.99,51.89,51.98,14200.0,42.6268,42.6925,42.6104,42.6843,14200.0
2008-09-05 15:20:00,51.96,51.96,51.89,51.91,20700.0,42.6679,42.6679,42.6104,42.6268,20700.0
2008-09-05 15:25:00,51.91,51.97,51.91,51.97,53700.0,42.6268,42.6761,42.6268,42.6761,53700.0
2008-09-05 15:30:00,51.97,52.0,51.94,51.99,24200.0,42.6761,42.7007,42.6515,42.6925,24200.0
2008-09-05 15:35:00,51.99,52.04,51.98,52.04,23400.0,42.6925,42.7336,42.6843,42.7336,23400.0
2008-09-05 15:40:00,52.04,52.09,51.99,52.09,29600.0,42.7336,42.7746,42.6925,42.7746,29600.0
2008-09-05 15:45:00,52.08,52.13,52.06,52.09,21500.0,42.7664,42.8075,42.75,42.7746,21500.0
2008-09-05 15:50:00,52.09,52.16,52.08,52.13,32700.0,42.7746,42.8321,42.7664,42.8075,32700.0
2008-09-05 15:55:00,52.12,52.12,52.0,52.03,60900.0,42.7993,42.7993,42.7007,42.7254,60900.0
2008-09-08 09:30:00,54.0,54.0,52.46,53.09,55600.0,44.3431,44.3431,43.0785,43.5958,55600.0
2008-09-08 09:35:00,53.09,53.1,52.94,52.96,31100.0,43.5958,43.604,43.4726,43.489,31100.0
2008-09-08 09:40:00,52.99,52.99,52.78,52.79,24500.0,43.5137,43.5137,43.3412,43.3494,24500.0
2008-09-08 09:45:00,52.8,52.94,52.8,52.93,20300.0,43.3577,43.4726,43.3577,43.4644,20300.0
2008-09-08 09:50:00,52.88,52.88,52.65,52.67,21500.0,43.4234,43.4234,43.2345,43.2509,21500.0
2008-09-08 09:55:00,52.65,52.79,52.59,52.59,28400.0,43.2345,43.3494,43.1852,43.1852,28400.0
2008-09-08 10:00:00,52.59,52.67,52.53,52.66,37800.0,43.1852,43.2509,43.1359,43.2427,37800.0
2008-09-08 10:05:00,52.65,52.8,52.63,52.77,44500.0,43.2345,43.3577,43.2181,43.333,44500.0
2008-09-08 10:10:00,52.77,52.8,52.65,52.69,25100.0,43.333,43.3577,43.2345,43.2673,25100.0
2008-09-08 10:15:00,52.7,52.7,52.55,52.59,32100.0,43.2755,43.2755,43.1524,43.1852,32100.0
2008-09-08 10:20:00,52.6,52.68,52.58,52.66,52100.0,43.1934,43.2591,43.177,43.2427,52100.0
2008-09-08 10:25:00,52.66,52.67,52.59,52.62,63000.0,43.2427,43.2509,43.1852,43.2099,63000.0
2008-09-08 10:30:00,52.62,52.73,52.62,52.66,20800.0,43.2099,43.3002,43.2099,43.2427,20800.0
2008-09-08 10:35:00,52.66,52.82,52.09,52.82,29700.0,43.2427,43.3741,42.7746,43.3741,29700.0
2008-09-08 10:40:00,52.82,52.88,52.8,52.81,18200.0,43.3741,43.4234,43.3577,43.3659,18200.0
2008-09-08 10:45:00,52.8,52.84,52.76,52.82,14500.0,43.3577,43.3905,43.3248,43.3741,14500.0
2008-09-08 10:50:00,52.81,52.81,52.55,52.56,38100.0,43.3659,43.3659,43.1524,43.1606,38100.0
2008-09-08 10:55:00,52.57,52.66,52.41,52.41,23200.0,43.1688,43.2427,43.0374,43.0374,23200.0
2008-09-08 11:00:00,52.41,52.45,52.11,52.37,67900.0,43.0374,43.0703,42.7911,43.0046,67900.0
2008-09-08 11:05:00,52.36,52.52,52.31,52.37,34900.0,42.9963,43.1277,42.9553,43.0046,34900.0
2008-09-08 11:10:00,52.36,52.61,52.36,52.6,27700.0,42.9963,43.2016,42.9963,43.1934,27700.0
2008-09-08 11:15:00,52.58,52.58,52.45,52.45,24500.0,43.177,43.177,43.0703,43.0703,24500.0
2008-09-08 11:20:00,52.44,52.49,52.43,52.43,139400.0,43.062,43.1031,43.0538,43.0538,139400.0
2008-09-08 11:25:00,52.44,52.46,52.23,52.25,218400.0,43.062,43.0785,42.8896,42.906,218400.0
2008-09-08 11:30:00,52.26,52.38,52.26,52.31,28200.0,42.9142,43.0128,42.9142,42.9553,28200.0
2008-09-08 11:35:00,52.31,52.43,52.29,52.34,12200.0,42.9553,43.0538,42.9389,42.9799,12200.0
2008-09-08 11:40:00,52.35,52.38,52.17,52.22,29400.0,42.9881,43.0128,42.8403,42.8814,29400.0
2008-09-08 11:45:00,52.23,52.26,52.15,52.18,24400.0,42.8896,42.9142,42.8239,42.8485,24400.0
2008-09-08 11:50:00,52.16,52.25,52.13,52.14,30800.0,42.8321,42.906,42.8075,42.8157,30800.0
2008-09-08 11:55:00,52.14,52.15,52.01,52.13,39900.0,42.8157,42.8239,42.7089,42.8075,39900.0
2008-09-08 12:00:00,52.14,52.2,52.05,52.05,28300.0,42.8157,42.865,42.7418,42.7418,28300.0
2008-09-08 12:05:00,52.08,52.09,51.94,51.95,29900.0,42.7664,42.7746,42.6515,42.6597,29900.0
2008-09-08 12:10:00,51.94,51.96,51.82,51.92,41800.0,42.6515,42.6679,42.5529,42.635,41800.0
2008-09-08 12:15:00,51.92,52.03,51.92,52.02,29100.0,42.635,42.7254,42.635,42.7172,29100.0
2008-09-08 12:20:00,52.04,52.09,52.03,52.03,92800.0,42.7336,42.7746,42.7254,42.7254,92800.0
2008-09-08 12:25:00,52.03,52.12,52.03,52.11,27600.0,42.7254,42.7993,42.7254,42.7911,27600.0
2008-09-08 12:30:00,52.11,52.29,52.11,52.25,28400.0,42.7911,42.9389,42.7911,42.906,28400.0
2008-09-08 12:35:00,52.25,52.27,52.18,52.22,22800.0,42.906,42.9224,42.8485,42.8814,22800.0
2008-09-08 12:40:00,52.23,52.31,52.2,52.2,25300.0,42.8896,42.9553,42.865,42.865,25300.0
2008-09-08 12:45:00,52.21,52.28,52.19,52.19,17000.0,42.8732,42.9307,42.8567,42.8567,17000.0
2008-09-08 12:50:00,52.19,52.22,52.15,52.22,14300.0,42.8567,42.8814,42.8239,42.8814,14300.0
2008-09-08 12:55:00,52.24,52.31,52.22,52.24,22400.0,42.8978,42.9553,42.8814,42.8978,22400.0
2008-09-08 13:00:00,52.24,52.29,52.22,52.26,29800.0,42.8978,42.9389,42.8814,42.9142,29800.0
2008-09-08 13:05:00,52.22,52.24,52.05,52.05,20500.0,42.8814,42.8978,42.7418,42.7418,20500.0
2008-09-08 13:10:00,52.03,52.2,52.03,52.18,45800.0,42.7254,42.865,42.7254,42.8485,45800.0
2008-09-08 13:15:00,52.15,52.16,52.08,52.14,10800.0,42.8239,42.8321,42.7664,42.8157,10800.0
2008-09-08 13:20:00,52.13,52.18,52.09,52.16,16900.0,42.8075,42.8485,42.7746,42.8321,16900.0
2008-09-08 13:25:00,52.16,52.18,52.1,52.14,6900.0,42.8321,42.8485,42.7828,42.8157,6900.0
2008-09-08 13:30:00,52.11,52.17,52.05,52.09,17600.0,42.7911,42.8403,42.7418,42.7746,17600.0
2008-09-08 13:35:00,52.08,52.15,52.02,52.03,9000.0,42.7664,42.8239,42.7172,42.7254,9000.0
2008-09-08 13:40:00,52.03,52.03,51.94,52.02,16100.0,42.7254,42.7254,42.6515,42.7172,16100.0
2008-09-08 13:45:00,52.01,52.06,51.94,51.94,15600.0,42.7089,42.75,42.6515,42.6515,15600.0
2008-09-08 13:50:00,51.94,51.94,51.84,51.88,24400.0,42.6515,42.6515,42.5693,42.6022,24400.0
2008-09-08 13:55:00,51.89,51.95,51.81,51.85,76200.0,42.6104,42.6597,42.5447,42.5776,76200.0
2008-09-08 14:00:00,51.84,52.06,51.8,52.01,42500.0,42.5693,42.75,42.5365,42.7089,42500.0
2008-09-08 14:05:00,52.03,52.05,51.95,52.03,18300.0,42.7254,42.7418,42.6597,42.7254,18300.0
2008-09-08 14:10:00,52.04,52.15,51.97,52.14,24700.0,42.7336,42.8239,42.6761,42.8157,24700.0
2008-09-08 14:15:00,52.14,52.15,52.05,52.06,14400.0,42.8157,42.8239,42.7418,42.75,14400.0
2008-09-08 14:20:00,52.05,52.18,52.0,52.16,22600.0,42.7418,42.8485,42.7007,42.8321,22600.0
2008-09-08 14:25:00,52.15,52.19,52.11,52.18,30500.0,42.8239,42.8567,42.7911,42.8485,30500.0
2008-09-08 14:30:00,52.21,52.23,52.15,52.17,28500.0,42.8732,42.8896,42.8239,42.8403,28500.0
2008-09-08 14:35:00,52.19,52.32,52.18,52.3,168200.0,42.8567,42.9635,42.8485,42.9471,168200.0
2008-09-08 14:40:00,52.29,52.3,52.24,52.27,85000.0,42.9389,42.9471,42.8978,42.9224,85000.0
2008-09-08 14:45:00,52.28,52.33,52.13,52.14,49800.0,42.9307,42.9717,42.8075,42.8157,49800.0
2008-09-08 14:50:00,52.13,52.22,52.13,52.21,81800.0,42.8075,42.8814,42.8075,42.8732,81800.0
2008-09-08 14:55:00,52.21,52.22,52.08,52.15,30600.0,42.8732,42.8814,42.7664,42.8239,30600.0
2008-09-08 15:00:00,52.14,52.19,52.09,52.14,42700.0,42.8157,42.8567,42.7746,42.8157,42700.0
2008-09-08 15:05:00,52.11,52.14,52.0,52.01,38600.0,42.7911,42.8157,42.7007,42.7089,38600.0
2008-09-08 15:10:00,52.02,52.18,51.98,52.16,28000.0,42.7172,42.8485,42.6843,42.8321,28000.0
2008-09-08 15:15:00,52.17,52.22,52.15,52.19,30500.0,42.8403,42.8814,42.8239,42.8567,30500.0
2008-09-08 15:20:00,52.19,52.37,52.19,52.33,68200.0,42.8567,43.0046,42.8567,42.9717,68200.0
2008-09-08 15:25:00,52.33,52.39,52.31,52.34,21500.0,42.9717,43.021,42.9553,42.9799,21500.0
2008-09-08 15:30:00,52.36,52.49,52.34,52.47,65700.0,42.9963,43.1031,42.9799,43.0867,65700.0
2008-09-08 15:35:00,52.49,52.53,52.44,52.51,62700.0,43.1031,43.1359,43.062,43.1195,62700.0
2008-09-08 15:40:00,52.52,52.55,52.41,52.46,57400.0,43.1277,43.1524,43.0374,43.0785,57400.0
2008-09-08 15:45:00,52.47,52.52,52.18,52.47,126800.0,43.0867,43.1277,42.8485,43.0867,126800.0
2008-09-08 15:50:00,52.46,52.47,52.39,52.41,58700.0,43.0785,43.0867,43.021,43.0374,58700.0
2008-09-08 15:55:00,52.42,52.52,52.34,52.51,79200.0,43.0456,43.1277,42.9799,43.1195,79200.0
2008-09-09 09:30:00,52.72,53.04,52.35,52.35,52800.0,43.292,43.5547,42.9881,42.9881,52800.0
2008-09-09 09:35:00,52.35,52.36,52.22,52.24,39400.0,42.9881,42.9963,42.8814,42.8978,39400.0
2008-09-09 09:40:00,52.24,52.42,52.21,52.34,36400.0,42.8978,43.0456,42.8732,42.9799,36400.0
2008-09-09 09:45:00,52.32,52.47,52.32,52.43,11700.0,42.9635,43.0867,42.9635,43.0538,11700.0
2008-09-09 09:50:00,52.44,52.5,52.4,52.48,27800.0,43.062,43.1113,43.0292,43.0949,27800.0
2008-09-09 09:55:00,52.49,52.49,52.45,52.47,26200.0,43.1031,43.1031,43.0703,43.0867,26200.0
2008-09-09 10:00:00,52.45,52.47,52.36,52.42,52700.0,43.0703,43.0867,42.9963,43.0456,52700.0
2008-09-09 10:05:00,52.42,52.48,52.35,52.35,15600.0,43.0456,43.0949,42.9881,42.9881,15600.0
2008-09-09 10:10:00,52.36,52.36,52.2,52.23,56500.0,42.9963,42.9963,42.865,42.8896,56500.0
2008-09-09 10:15:00,52.26,52.27,52.14,52.14,36800.0,42.9142,42.9224,42.8157,42.8157,36800.0
2008-09-09 10:20:00,52.15,52.23,52.14,52.21,43500.0,42.8239,42.8896,42.8157,42.8732,43500.0
2008-09-09 10:25:00,52.2,52.22,52.05,52.06,34300.0,42.865,42.8814,42.7418,42.75,34300.0
2008-09-09 10:30:00,52.05,52.05,51.97,52.02,16600.0,42.7418,42.7418,42.6761,42.7172,16600.0
2008-09-09 10:35:00,52.02,52.04,51.96,52.02,7900.0,42.7172,42.7336,42.6679,42.7172,7900.0
2008-09-09 10:40:00,52.04,52.06,51.97,52.02,14300.0,42.7336,42.75,42.6761,42.7172,14300.0
2008-09-09 10:45:00,52.0,52.03,51.89,51.89,24200.0,42.7007,42.7254,42.6104,42.6104,24200.0
2008-09-09 10:50:00,51.91,51.92,51.85,51.88,17900.0,42.6268,42.635,42.5776,42.6022,17900.0
2008-09-09 10:55:00,51.89,51.9,51.77,51.81,37200.0,42.6104,42.6186,42.5119,42.5447,37200.0
2008-09-09 11:00:00,51.8,51.87,51.76,51.87,23700.0,42.5365,42.594,42.5036,42.594,23700.0
2008-09-09 11:05:00,51.87,51.88,51.83,51.84,14400.0,42.594,42.6022,42.5611,42.5693,14400.0
2008-09-09 11:10:00,51.81,51.82,51.68,51.69,30400.0,42.5447,42.5529,42.438,42.4462,30400.0
2008-09-09 11:15:00,51.69,51.79,51.64,51.79,24400.0,42.4462,42.5283,42.4051,42.5283,24400.0
2008-09-09 11:20:00,51.8,51.91,51.8,51.88,24500.0,42.5365,42.6268,42.5365,42.6022,24500.0
2008-09-09 11:25:00,51.89,51.92,51.86,51.9,15800.0,42.6104,42.635,42.5858,42.6186,15800.0
2008-09-09 11:30:00,51.9,51.9,51.85,51.86,13600.0,42.6186,42.6186,42.5776,42.5858,13600.0
2008-09-09 11:35:00,51.85,51.94,51.82,51.9,40800.0,42.5776,42.6515,42.5529,42.6186,40800.0
2008-09-09 11:40:00,51.9,51.91,51.86,51.87,17200.0,42.6186,42.6268,42.5858,42.594,17200.0
2008-09-09 11:45:00,51.9,51.91,51.83,51.87,20900.0,42.6186,42.6268,42.5611,42.594,20900.0
2008-09-09 11:50:00,51.89,51.89,51.81,51.84,17000.0,42.6104,42.6104,42.5447,42.5693,17000.0
2008-09-09 11:55:00,51.84,51.85,51.77,51.77,63800.0,42.5693,42.5776,42.5119,42.5119,63800.0
2008-09-09 12:00:00,51.75,51.78,51.73,51.76,31500.0,42.4954,42.5201,42.479,42.5036,31500.0
2008-09-09 12:05:00,51.78,51.78,51.68,51.7,68700.0,42.5201,42.5201,42.438,42.4544,68700.0
2008-09-09 12:10:00,51.71,51.77,51.67,51.69,23200.0,42.4626,42.5119,42.4297,42.4462,23200.0
2008-09-09 12:15:00,51.69,51.74,51.67,51.73,14000.0,42.4462,42.4872,42.4297,42.479,14000.0
2008-09-09 12:20:00,51.75,51.83,51.75,51.79,25600.0,42.4954,42.5611,42.4954,42.5283,25600.0
2008-09-09 12:25:00,51.78,51.85,51.75,51.76,55600.0,42.5201,42.5776,42.4954,42.5036,55600.0
2008-09-09 12:30:00,51.76,51.84,51.72,51.84,14900.0,42.5036,42.5693,42.4708,42.5693,14900.0
2008-09-09 12:35:00,51.82,51.91,51.82,51.88,10500.0,42.5529,42.6268,42.5529,42.6022,10500.0
2008-09-09 12:40:00,51.87,51.87,51.79,51.85,15400.0,42.594,42.594,42.5283,42.5776,15400.0
2008-09-09 12:45:00,51.88,51.96,51.88,51.92,48400.0,42.6022,42.6679,42.6022,42.635,48400.0
2008-09-09 12:50:00,51.92,51.93,51.84,51.85,19800.0,42.635,42.6432,42.5693,42.5776,19800.0
2008-09-09 12:55:00,51.87,51.87,51.8,51.85,9600.0,42.594,42.594,42.5365,42.5776,9600.0
2008-09-09 13:00:00,51.83,51.94,51.8,51.94,9400.0,42.5611,42.6515,42.5365,42.6515,9400.0
2008-09-09 13:05:00,51.95,51.98,51.92,51.92,15500.0,42.6597,42.6843,42.635,42.635,15500.0
2008-09-09 13:10:00,51.92,51.92,51.81,51.87,24200.0,42.635,42.635,42.5447,42.594,24200.0
2008-09-09 13:15:00,51.87,51.94,51.86,51.93,18200.0,42.594,42.6515,42.5858,42.6432,18200.0
2008-09-09 13:20:00,51.94,51.97,51.86,51.87,17600.0,42.6515,42.6761,42.5858,42.594,17600.0
2008-09-09 13:25:00,51.86,51.86,51.73,51.73,15000.0,42.5858,42.5858,42.479,42.479,15000.0
2008-09-09 13:30:00,51.73,51.76,51.65,51.69,27400.0,42.479,42.5036,42.4133,42.4462,27400.0
2008-09-09 13:35:00,51.71,51.71,51.63,51.7,96600.0,42.4626,42.4626,42.3969,42.4544,96600.0
2008-09-09 13:40:00,51.7,51.71,51.62,51.69,25700.0,42.4544,42.4626,42.3887,42.4462,25700.0
2008-09-09 13:45:00,51.69,51.7,51.49,51.52,46900.0,42.4462,42.4544,42.2819,42.3066,46900.0
2008-09-09 13:50:00,51.51,51.58,51.5,51.57,45700.0,42.2984,42.3558,42.2901,42.3476,45700.0
2008-09-09 13:55:00,51.54,51.58,51.53,51.55,50800.0,42.323,42.3558,42.3148,42.3312,50800.0
2008-09-09 14:00:00,51.55,51.6,51.53,51.6,44400.0,42.3312,42.3723,42.3148,42.3723,44400.0
2008-09-09 14:05:00,51.59,51.59,51.51,51.56,20600.0,42.364,42.364,42.2984,42.3394,20600.0
2008-09-09 14:10:00,51.56,51.57,51.48,51.51,32200.0,42.3394,42.3476,42.2737,42.2984,32200.0
2008-09-09 14:15:00,51.52,51.54,51.42,51.45,36300.0,42.3066,42.323,42.2245,42.2491,36300.0
2008-09-09 14:20:00,51.45,51.5,51.41,51.5,23800.0,42.2491,42.2901,42.2162,42.2901,23800.0
2008-09-09 14:25:00,51.49,51.54,51.48,51.48,55800.0,42.2819,42.323,42.2737,42.2737,55800.0
2008-09-09 14:30:00,51.48,51.48,51.35,51.35,30800.0,42.2737,42.2737,42.167,42.167,30800.0
2008-09-09 14:35:00,51.34,51.38,51.33,51.35,13100.0,42.1588,42.1916,42.1505,42.167,13100.0
2008-09-09 14:40:00,51.34,51.37,51.31,51.35,29900.0,42.1588,42.1834,42.1341,42.167,29900.0
2008-09-09 14:45:00,51.36,51.42,51.27,51.42,39400.0,42.1752,42.2245,42.1013,42.2245,39400.0
2008-09-09 14:50:00,51.42,51.42,51.32,51.32,20000.0,42.2245,42.2245,42.1423,42.1423,20000.0
2008-09-09 14:55:00,51.32,51.36,51.22,51.26,19900.0,42.1423,42.1752,42.0602,42.0931,19900.0
2008-09-09 15:00:00,51.27,51.27,51.16,51.2,42700.0,42.1013,42.1013,42.0109,42.0438,42700.0
2008-09-09 15:05:00,51.15,51.19,51.14,51.18,40800.0,42.0027,42.0356,41.9945,42.0274,40800.0
2008-09-09 15:10:00,51.18,51.21,51.1,51.14,90400.0,42.0274,42.052,41.9617,41.9945,90400.0
2008-09-09 15:15:00,51.12,51.19,51.09,51.09,73100.0,41.9781,42.0356,41.9535,41.9535,73100.0
2008-09-09 15:20:00,51.08,51.19,51.08,51.15,83400.0,41.9453,42.0356,41.9453,42.0027,83400.0
2008-09-09 15:25:00,51.17,51.25,51.16,51.25,18000.0,42.0192,42.0849,42.0109,42.0849,18000.0
2008-09-09 15:30:00,51.26,51.33,51.25,51.27,111700.0,42.0931,42.1505,42.0849,42.1013,111700.0
2008-09-09 15:35:00,51.27,51.27,51.17,51.23,63400.0,42.1013,42.1013,42.0192,42.0684,63400.0
2008-09-09 15:40:00,51.23,51.23,51.05,51.08,127300.0,42.0684,42.0684,41.9206,41.9453,127300.0
2008-09-09 15:45:00,51.09,51.13,51.0,51.01,118000.0,41.9535,41.9863,41.8796,41.8878,118000.0
2008-09-09 15:50:00,51.0,51.02,50.94,50.95,97800.0,41.8796,41.896,41.8303,41.8385,97800.0
2008-09-09 15:55:00,50.95,50.99,50.88,50.88,78000.0,41.8385,41.8713,41.781,41.781,78000.0
2008-09-09 16:00:00,50.77,50.95,50.77,50.79,101900.0,41.6907,41.8385,41.6907,41.7071,101900.0
2008-09-09 16:05:00,50.79,50.79,50.79,50.79,0.0,41.7071,41.7071,41.7071,41.7071,0.0
2008-09-09 16:10:00,50.79,50.79,50.79,50.79,0.0,41.7071,41.7071,41.7071,41.7071,0.0
2008-09-10 09:30:00,51.31,51.4,51.28,51.28,75900.0,42.1341,42.208,42.1095,42.1095,75900.0
2008-09-10 09:35:00,51.29,51.29,51.18,51.2,25300.0,42.1177,42.1177,42.0274,42.0438,25300.0
2008-09-10 09:40:00,51.17,51.39,51.14,51.37,73800.0,42.0192,42.1998,41.9945,42.1834,73800.0
2008-09-10 09:45:00,51.37,51.46,51.33,51.46,63600.0,42.1834,42.2573,42.1505,42.2573,63600.0
2008-09-10 09:50:00,51.46,51.52,51.44,51.49,38700.0,42.2573,42.3066,42.2409,42.2819,38700.0
2008-09-10 09:55:00,51.49,51.52,51.43,51.43,60500.0,42.2819,42.3066,42.2327,42.2327,60500.0
2008-09-10 10:00:00,51.41,51.49,51.41,51.47,56600.0,42.2162,42.2819,42.2162,42.2655,56600.0
2008-09-10 10:05:00,51.47,51.47,51.41,51.44,20700.0,42.2655,42.2655,42.2162,42.2409,20700.0
2008-09-10 10:10:00,51.43,51.44,51.28,51.32,29400.0,42.2327,42.2409,42.1095,42.1423,29400.0
2008-09-10 10:15:00,51.32,51.34,51.22,51.29,23400.0,42.1423,42.1588,42.0602,42.1177,23400.0
2008-09-10 10:20:00,51.3,51.34,51.23,51.25,23000.0,42.1259,42.1588,42.0684,42.0849,23000.0
2008-09-10 10:25:00,51.26,51.32,51.22,51.3,21100.0,42.0931,42.1423,42.0602,42.1259,21100.0
2008-09-10 10:30:00,51.29,51.38,51.26,51.33,25000.0,42.1177,42.1916,42.0931,42.1505,25000.0
2008-09-10 10:35:00,51.3,51.43,51.28,51.35,43800.0,42.1259,42.2327,42.1095,42.167,43800.0
2008-09-10 10:40:00,51.34,51.36,51.31,51.34,20000.0,42.1588,42.1752,42.1341,42.1588,20000.0
2008-09-10 10:45:00,51.32,51.35,51.19,51.19,16700.0,42.1423,42.167,42.0356,42.0356,16700.0
2008-09-10 10:50:00,51.19,51.21,51.15,51.18,9500.0,42.0356,42.052,42.0027,42.0274,9500.0
2008-09-10 10:55:00,51.14,51.15,51.05,51.1,25500.0,41.9945,42.0027,41.9206,41.9617,25500.0
2008-09-10 11:00:00,51.08,51.1,51.0,51.09,31200.0,41.9453,41.9617,41.8796,41.9535,31200.0
2008-09-10 11:05:00,51.1,51.17,51.06,51.15,26300.0,41.9617,42.0192,41.9288,42.0027,26300.0
2008-09-10 11:10:00,51.14,51.14,51.08,51.12,44800.0,41.9945,41.9945,41.9453,41.9781,44800.0
2008-09-10 11:15:00,51.13,51.14,51.07,51.12,95400.0,41.9863,41.9945,41.937,41.9781,95400.0
2008-09-10 11:20:00,51.12,51.13,51.04,51.06,41900.0,41.9781,41.9863,41.9124,41.9288,41900.0
2008-09-10 11:25:00,51.05,51.06,51.01,51.02,18500.0,41.9206,41.9288,41.8878,41.896,18500.0
2008-09-10 11:30:00,51.0,51.26,51.0,51.25,27500.0,41.8796,42.0931,41.8796,42.0849,27500.0
2008-09-10 11:35:00,51.26,51.33,51.22,51.28,9400.0,42.0931,42.1505,42.0602,42.1095,9400.0
2008-09-10 11:40:00,51.29,51.41,51.29,51.39,39900.0,42.1177,42.2162,42.1177,42.1998,39900.0
2008-09-10 11:45:00,51.41,51.41,51.35,51.41,31800.0,42.2162,42.2162,42.167,42.2162,31800.0
2008-09-10 11:50:00,51.43,51.46,51.3,51.31,29700.0,42.2327,42.2573,42.1259,42.1341,29700.0
2008-09-10 11:55:00,51.32,51.38,51.29,51.31,41800.0,42.1423,42.1916,42.1177,42.1341,41800.0
2008-09-10 12:00:00,51.31,51.38,51.3,51.34,14600.0,42.1341,42.1916,42.1259,42.1588,14600.0
2008-09-10 12:05:00,51.37,51.48,51.37,51.45,19300.0,42.1834,42.2737,42.1834,42.2491,19300.0
2008-09-10 12:10:00,51.45,51.47,51.36,51.36,43500.0,42.2491,42.2655,42.1752,42.1752,43500.0
2008-09-10 12:15:00,51.35,51.43,51.35,51.43,13300.0,42.167,42.2327,42.167,42.2327,13300.0
2008-09-10 12:20:00,51.41,51.48,51.38,51.4,12800.0,42.2162,42.2737,42.1916,42.208,12800.0
2008-09-10 12:25:00,51.37,51.4,51.35,51.35,40200.0,42.1834,42.208,42.167,42.167,40200.0
2008-09-10 12:30:00,51.36,51.44,51.36,51.42,17700.0,42.1752,42.2409,42.1752,42.2245,17700.0
2008-09-10 12:35:00,51.46,51.52,51.45,51.52,26000.0,42.2573,42.3066,42.2491,42.3066,26000.0
2008-09-10 12:40:00,51.52,51.55,51.49,51.49,28700.0,42.3066,42.3312,42.2819,42.2819,28700.0
2008-09-10 12:45:00,51.49,51.5,51.41,51.46,55200.0,42.2819,42.2901,42.2162,42.2573,55200.0
2008-09-10 12:50:00,51.47,51.48,51.45,51.48,11600.0,42.2655,42.2737,42.2491,42.2737,11600.0
2008-09-10 12:55:00,51.47,51.48,51.41,51.45,31500.0,42.2655,42.2737,42.2162,42.2491,31500.0
2008-09-10 13:00:00,51.44,51.47,51.41,51.45,6800.0,42.2409,42.2655,42.2162,42.2491,6800.0
2008-09-10 13:05:00,51.45,51.46,51.35,51.36,11900.0,42.2491,42.2573,42.167,42.1752,11900.0
2008-09-10 13:10:00,51.36,51.4,51.35,51.38,7200.0,42.1752,42.208,42.167,42.1916,7200.0
2008-09-10 13:15:00,51.35,51.42,51.35,51.4,13300.0,42.167,42.2245,42.167,42.208,13300.0
2008-09-10 13:20:00,51.4,51.45,51.38,51.43,9800.0,42.208,42.2491,42.1916,42.2327,9800.0
2008-09-10 13:25:00,51.43,51.46,51.41,51.44,10000.0,42.2327,42.2573,42.2162,42.2409,10000.0
2008-09-10 13:30:00,51.43,51.47,51.43,51.46,10600.0,42.2327,42.2655,42.2327,42.2573,10600.0
2008-09-10 13:35:00,51.46,51.61,51.46,51.57,31300.0,42.2573,42.3805,42.2573,42.3476,31300.0
2008-09-10 13:40:00,51.58,51.58,51.51,51.51,14400.0,42.3558,42.3558,42.2984,42.2984,14400.0
2008-09-10 13:45:00,51.54,51.55,51.44,51.45,14500.0,42.323,42.3312,42.2409,42.2491,14500.0
2008-09-10 13:50:00,51.43,51.46,51.4,51.46,23800.0,42.2327,42.2573,42.208,42.2573,23800.0
2008-09-10 13:55:00,51.45,51.48,51.37,51.38,23300.0,42.2491,42.2737,42.1834,42.1916,23300.0
2008-09-10 14:00:00,51.39,51.45,51.36,51.37,26000.0,42.1998,42.2491,42.1752,42.1834,26000.0
2008-09-10 14:05:00,51.37,51.5,51.34,51.5,16000.0,42.1834,42.2901,42.1588,42.2901,16000.0
2008-09-10 14:10:00,51.49,51.56,51.48,51.56,22300.0,42.2819,42.3394,42.2737,42.3394,22300.0
2008-09-10 14:15:00,51.58,51.69,51.58,51.66,24400.0,42.3558,42.4462,42.3558,42.4215,24400.0
2008-09-10 14:20:00,51.66,51.69,51.64,51.64,71800.0,42.4215,42.4462,42.4051,42.4051,71800.0
2008-09-10 14:25:00,51.66,51.7,51.61,51.64,93100.0,42.4215,42.4544,42.3805,42.4051,93100.0
2008-09-10 14:30:00,51.65,51.77,51.64,51.76,35800.0,42.4133,42.5119,42.4051,42.5036,35800.0
2008-09-10 14:35:00,51.76,51.8,51.71,51.74,30100.0,42.5036,42.5365,42.4626,42.4872,30100.0
2008-09-10 14:40:00,51.77,51.77,51.7,51.71,14500.0,42.5119,42.5119,42.4544,42.4626,14500.0
2008-09-10 14:45:00,51.72,51.77,51.71,51.75,36400.0,42.4708,42.5119,42.4626,42.4954,36400.0
2008-09-10 14:50:00,51.76,51.76,51.65,51.66,25500.0,42.5036,42.5036,42.4133,42.4215,25500.0
2008-09-10 14:55:00,51.66,51.66,51.58,51.61,60300.0,42.4215,42.4215,42.3558,42.3805,60300.0
2008-09-10 15:00:00,51.63,51.67,51.61,51.63,17400.0,42.3969,42.4297,42.3805,42.3969,17400.0
2008-09-10 15:05:00,51.65,51.74,51.65,51.69,25200.0,42.4133,42.4872,42.4133,42.4462,25200.0
2008-09-10 15:10:00,51.68,51.72,51.61,51.7,15300.0,42.438,42.4708,42.3805,42.4544,15300.0
2008-09-10 15:15:00,51.71,51.83,51.71,51.78,34400.0,42.4626,42.5611,42.4626,42.5201,34400.0
2008-09-10 15:20:00,51.77,51.79,51.72,51.73,33300.0,42.5119,42.5283,42.4708,42.479,33300.0
2008-09-10 15:25:00,51.73,51.75,51.65,51.69,32100.0,42.479,42.4954,42.4133,42.4462,32100.0
2008-09-10 15:30:00,51.69,51.71,51.62,51.65,61600.0,42.4462,42.4626,42.3887,42.4133,61600.0
2008-09-10 15:35:00,51.64,51.65,51.46,51.46,44300.0,42.4051,42.4133,42.2573,42.2573,44300.0
2008-09-10 15:40:00,51.45,51.54,51.44,51.54,61100.0,42.2491,42.323,42.2409,42.323,61100.0
2008-09-10 15:45:00,51.56,51.56,51.43,51.5,37000.0,42.3394,42.3394,42.2327,42.2901,37000.0
2008-09-10 15:50:00,51.5,51.54,51.45,51.45,22300.0,42.2901,42.323,42.2491,42.2491,22300.0
2008-09-10 15:55:00,51.46,51.46,51.35,51.39,121400.0,42.2573,42.2573,42.167,42.1998,121400.0
2008-09-10 16:00:00,51.43,51.43,51.39,51.39,5200.0,42.2327,42.2327,42.1998,42.1998,5200.0
2008-09-10 16:05:00,51.39,51.39,51.39,51.39,0.0,42.1998,42.1998,42.1998,42.1998,0.0
2008-09-10 16:10:00,51.43,51.43,51.43,51.43,100.0,42.2327,42.2327,42.2327,42.2327,100.0
2008-09-11 09:30:00,50.88,51.06,50.84,50.94,80400.0,41.781,41.9288,41.7482,41.8303,80400.0
2008-09-11 09:35:00,50.94,51.0,50.83,50.89,74800.0,41.8303,41.8796,41.74,41.7892,74800.0
2008-09-11 09:40:00,50.91,50.93,50.77,50.77,22000.0,41.8057,41.8221,41.6907,41.6907,22000.0
2008-09-11 09:45:00,50.78,50.85,50.76,50.79,26200.0,41.6989,41.7564,41.6825,41.7071,26200.0
2008-09-11 09:50:00,50.8,50.96,50.8,50.93,17100.0,41.7153,41.8467,41.7153,41.8221,17100.0
2008-09-11 09:55:00,50.92,50.94,50.84,50.84,17400.0,41.8139,41.8303,41.7482,41.7482,17400.0
2008-09-11 10:00:00,50.86,51.06,50.86,50.98,41000.0,41.7646,41.9288,41.7646,41.8631,41000.0
2008-09-11 10:05:00,50.98,51.06,50.96,51.06,9000.0,41.8631,41.9288,41.8467,41.9288,9000.0
2008-09-11 10:10:00,51.07,51.21,51.0,51.16,17000.0,41.937,42.052,41.8796,42.0109,17000.0
2008-09-11 10:15:00,51.17,51.2,51.07,51.11,31800.0,42.0192,42.0438,41.937,41.9699,31800.0
2008-09-11 10:20:00,51.11,51.22,51.08,51.22,25200.0,41.9699,42.0602,41.9453,42.0602,25200.0
2008-09-11 10:25:00,51.23,51.26,51.09,51.09,27700.0,42.0684,42.0931,41.9535,41.9535,27700.0
2008-09-11 10:30:00,51.09,51.11,51.03,51.07,23400.0,41.9535,41.9699,41.9042,41.937,23400.0
2008-09-11 10:35:00,51.1,51.15,51.06,51.12,35300.0,41.9617,42.0027,41.9288,41.9781,35300.0
2008-09-11 10:40:00,51.14,51.23,51.14,51.23,27400.0,41.9945,42.0684,41.9945,42.0684,27400.0
2008-09-11 10:45:00,51.22,51.33,51.21,51.33,22800.0,42.0602,42.1505,42.052,42.1505,22800.0
2008-09-11 10:50:00,51.33,51.47,51.33,51.45,29000.0,42.1505,42.2655,42.1505,42.2491,29000.0
2008-09-11 10:55:00,51.43,51.43,51.31,51.4,44000.0,42.2327,42.2327,42.1341,42.208,44000.0
2008-09-11 11:00:00,51.4,51.5,51.39,51.41,27000.0,42.208,42.2901,42.1998,42.2162,27000.0
2008-09-11 11:05:00,51.41,51.57,51.39,51.41,30100.0,42.2162,42.3476,42.1998,42.2162,30100.0
2008-09-11 11:10:00,51.39,51.4,51.31,51.38,42300.0,42.1998,42.208,42.1341,42.1916,42300.0
2008-09-11 11:15:00,51.37,51.45,51.34,51.35,34800.0,42.1834,42.2491,42.1588,42.167,34800.0
2008-09-11 11:20:00,51.35,51.39,51.32,51.34,50600.0,42.167,42.1998,42.1423,42.1588,50600.0
2008-09-11 11:25:00,51.34,51.35,51.3,51.35,37000.0,42.1588,42.167,42.1259,42.167,37000.0
2008-09-11 11:30:00,51.35,51.57,51.35,51.55,37300.0,42.167,42.3476,42.167,42.3312,37300.0
2008-09-11 11:35:00,51.57,51.6,51.53,51.55,9200.0,42.3476,42.3723,42.3148,42.3312,9200.0
2008-09-11 11:40:00,51.56,51.63,51.54,51.62,29300.0,42.3394,42.3969,42.323,42.3887,29300.0
2008-09-11 11:45:00,51.6,51.6,51.51,51.54,28500.0,42.3723,42.3723,42.2984,42.323,28500.0
2008-09-11 11:50:00,51.54,51.69,51.54,51.67,32900.0,42.323,42.4462,42.323,42.4297,32900.0
2008-09-11 11:55:00,51.67,51.71,51.64,51.69,23300.0,42.4297,42.4626,42.4051,42.4462,23300.0
2008-09-11 12:00:00,51.71,51.87,51.71,51.83,38100.0,42.4626,42.594,42.4626,42.5611,38100.0
2008-09-11 12:05:00,51.82,51.83,51.7,51.7,34700.0,42.5529,42.5611,42.4544,42.4544,34700.0
2008-09-11 12:10:00,51.71,51.72,51.66,51.7,6700.0,42.4626,42.4708,42.4215,42.4544,6700.0
2008-09-11 12:15:00,51.65,51.69,51.63,51.66,9300.0,42.4133,42.4462,42.3969,42.4215,9300.0
2008-09-11 12:20:00,51.65,51.72,51.65,51.66,13900.0,42.4133,42.4708,42.4133,42.4215,13900.0
2008-09-11 12:25:00,51.65,51.68,51.6,51.63,20300.0,42.4133,42.438,42.3723,42.3969,20300.0
2008-09-11 12:30:00,51.61,51.69,51.5,51.69,35600.0,42.3805,42.4462,42.2901,42.4462,35600.0
2008-09-11 12:35:00,51.69,51.7,51.56,51.58,40800.0,42.4462,42.4544,42.3394,42.3558,40800.0
2008-09-11 12:40:00,51.57,51.6,51.49,51.56,33400.0,42.3476,42.3723,42.2819,42.3394,33400.0
2008-09-11 12:45:00,51.56,51.64,51.56,51.58,13400.0,42.3394,42.4051,42.3394,42.3558,13400.0
2008-09-11 12:50:00,51.6,51.66,51.57,51.62,28300.0,42.3723,42.4215,42.3476,42.3887,28300.0
2008-09-11 12:55:00,51.62,51.66,51.59,51.62,29300.0,42.3887,42.4215,42.364,42.3887,29300.0
2008-09-11 13:00:00,51.61,51.62,51.52,51.56,26600.0,42.3805,42.3887,42.3066,42.3394,26600.0
2008-09-11 13:05:00,51.58,51.58,51.45,51.47,36200.0,42.3558,42.3558,42.2491,42.2655,36200.0
2008-09-11 13:10:00,51.46,51.48,51.44,51.46,21800.0,42.2573,42.2737,42.2409,42.2573,21800.0
2008-09-11 13:15:00,51.45,51.48,51.37,51.42,31700.0,42.2491,42.2737,42.1834,42.2245,31700.0
2008-09-11 13:20:00,51.43,51.45,51.33,51.34,25400.0,42.2327,42.2491,42.1505,42.1588,25400.0
2008-09-11 13:25:00,51.34,51.43,51.31,51.42,43500.0,42.1588,42.2327,42.1341,42.2245,43500.0
2008-09-11 13:30:00,51.44,51.51,51.44,51.47,22900.0,42.2409,42.2984,42.2409,42.2655,22900.0
2008-09-11 13:35:00,51.47,51.59,51.47,51.57,23700.0,42.2655,42.364,42.2655,42.3476,23700.0
2008-09-11 13:40:00,51.57,51.65,51.52,51.65,19200.0,42.3476,42.4133,42.3066,42.4133,19200.0
2008-09-11 13:45:00,51.64,51.64,51.54,51.58,30900.0,42.4051,42.4051,42.323,42.3558,30900.0
2008-09-11 13:50:00,51.58,51.74,51.58,51.74,26200.0,42.3558,42.4872,42.3558,42.4872,26200.0
2008-09-11 13:55:00,51.75,51.76,51.68,51.69,23000.0,42.4954,42.5036,42.438,42.4462,23000.0
2008-09-11 14:00:00,51.7,51.74,51.64,51.74,27100.0,42.4544,42.4872,42.4051,42.4872,27100.0
2008-09-11 14:05:00,51.74,51.84,51.73,51.8,35700.0,42.4872,42.5693,42.479,42.5365,35700.0
2008-09-11 14:10:00,51.78,51.84,51.73,51.75,27900.0,42.5201,42.5693,42.479,42.4954,27900.0
2008-09-11 14:15:00,51.75,51.88,51.72,51.84,38100.0,42.4954,42.6022,42.4708,42.5693,38100.0
2008-09-11 14:20:00,51.86,51.95,51.86,51.93,24100.0,42.5858,42.6597,42.5858,42.6432,24100.0
2008-09-11 14:25:00,51.91,51.92,51.85,51.9,17700.0,42.6268,42.635,42.5776,42.6186,17700.0
2008-09-11 14:30:00,51.87,51.9,51.81,51.85,45000.0,42.594,42.6186,42.5447,42.5776,45000.0
2008-09-11 14:35:00,51.83,51.85,51.79,51.81,34800.0,42.5611,42.5776,42.5283,42.5447,34800.0
2008-09-11 14:40:00,51.79,51.86,51.74,51.82,20300.0,42.5283,42.5858,42.4872,42.5529,20300.0
2008-09-11 14:45:00,51.83,51.98,51.83,51.95,33300.0,42.5611,42.6843,42.5611,42.6597,33300.0
2008-09-11 14:50:00,51.96,51.97,51.88,51.93,28900.0,42.6679,42.6761,42.6022,42.6432,28900.0
2008-09-11 14:55:00,51.95,51.96,51.81,51.82,36500.0,42.6597,42.6679,42.5447,42.5529,36500.0
2008-09-11 15:00:00,51.81,51.96,51.81,51.91,22400.0,42.5447,42.6679,42.5447,42.6268,22400.0
2008-09-11 15:05:00,51.94,52.02,51.94,51.98,33300.0,42.6515,42.7172,42.6515,42.6843,33300.0
2008-09-11 15:10:00,51.99,51.99,51.88,51.88,19400.0,42.6925,42.6925,42.6022,42.6022,19400.0
2008-09-11 15:15:00,51.85,51.9,51.77,51.78,38200.0,42.5776,42.6186,42.5119,42.5201,38200.0
2008-09-11 15:20:00,51.76,51.82,51.73,51.78,63900.0,42.5036,42.5529,42.479,42.5201,63900.0
2008-09-11 15:25:00,51.78,51.83,51.68,51.69,153200.0,42.5201,42.5611,42.438,42.4462,153200.0
2008-09-11 15:30:00,51.7,51.76,51.62,51.71,33200.0,42.4544,42.5036,42.3887,42.4626,33200.0
2008-09-11 15:35:00,51.73,51.78,51.69,51.78,65800.0,42.479,42.5201,42.4462,42.5201,65800.0
2008-09-11 15:40:00,51.78,51.91,51.72,51.88,47800.0,42.5201,42.6268,42.4708,42.6022,47800.0
2008-09-11 15:45:00,51.89,52.0,51.89,51.99,63300.0,42.6104,42.7007,42.6104,42.6925,63300.0
2008-09-11 15:50:00,51.99,52.09,51.98,52.07,53000.0,42.6925,42.7746,42.6843,42.7582,53000.0
2008-09-11 15:55:00,52.07,52.29,52.07,52.24,201100.0,42.7582,42.9389,42.7582,42.8978,201100.0
2008-09-12 09:30:00,52.01,52.01,51.84,51.93,70400.0,42.7089,42.7089,42.5693,42.6432,70400.0
2008-09-12 09:35:00,51.99,52.02,51.81,51.81,12400.0,42.6925,42.7172,42.5447,42.5447,12400.0
2008-09-12 09:40:00,51.81,51.95,51.79,51.94,22300.0,42.5447,42.6597,42.5283,42.6515,22300.0
2008-09-12 09:45:00,51.94,51.94,51.75,51.78,19500.0,42.6515,42.6515,42.4954,42.5201,19500.0
2008-09-12 09:50:00,51.78,51.88,51.7,51.85,37700.0,42.5201,42.6022,42.4544,42.5776,37700.0
2008-09-12 09:55:00,51.84,51.95,51.79,51.8,78900.0,42.5693,42.6597,42.5283,42.5365,78900.0
2008-09-12 10:00:00,51.82,51.9,51.72,51.88,127500.0,42.5529,42.6186,42.4708,42.6022,127500.0
2008-09-12 10:05:00,51.88,52.01,51.88,51.97,44500.0,42.6022,42.7089,42.6022,42.6761,44500.0
2008-09-12 10:10:00,51.95,51.97,51.84,51.91,46400.0,42.6597,42.6761,42.5693,42.6268,46400.0
2008-09-12 10:15:00,51.9,52.09,51.88,52.08,25400.0,42.6186,42.7746,42.6022,42.7664,25400.0
2008-09-12 10:20:00,52.07,52.15,52.03,52.12,32100.0,42.7582,42.8239,42.7254,42.7993,32100.0
2008-09-12 10:25:00,52.12,52.17,52.06,52.08,24900.0,42.7993,42.8403,42.75,42.7664,24900.0
2008-09-12 10:30:00,52.08,52.08,52.01,52.03,19100.0,42.7664,42.7664,42.7089,42.7254,19100.0
2008-09-12 10:35:00,52.04,52.05,51.95,52.04,14800.0,42.7336,42.7418,42.6597,42.7336,14800.0
2008-09-12 10:40:00,52.07,52.17,52.06,52.16,28800.0,42.7582,42.8403,42.75,42.8321,28800.0
2008-09-12 10:45:00,52.16,52.18,52.08,52.09,60800.0,42.8321,42.8485,42.7664,42.7746,60800.0
2008-09-12 10:50:00,52.08,52.16,52.08,52.11,17600.0,42.7664,42.8321,42.7664,42.7911,17600.0
2008-09-12 10:55:00,52.1,52.15,52.06,52.14,20300.0,42.7828,42.8239,42.75,42.8157,20300.0
2008-09-12 11:00:00,52.17,52.27,52.17,52.21,25700.0,42.8403,42.9224,42.8403,42.8732,25700.0
2008-09-12 11:05:00,52.18,52.21,52.12,52.21,16200.0,42.8485,42.8732,42.7993,42.8732,16200.0
2008-09-12 11:10:00,52.22,52.3,52.18,52.3,11300.0,42.8814,42.9471,42.8485,42.9471,11300.0
2008-09-12 11:15:00,52.32,52.46,52.32,52.41,23600.0,42.9635,43.0785,42.9635,43.0374,23600.0
2008-09-12 11:20:00,52.41,52.52,52.4,52.52,20000.0,43.0374,43.1277,43.0292,43.1277,20000.0
2008-09-12 11:25:00,52.51,52.56,52.47,52.49,17500.0,43.1195,43.1606,43.0867,43.1031,17500.0
2008-09-12 11:30:00,52.47,52.47,52.4,52.45,16700.0,43.0867,43.0867,43.0292,43.0703,16700.0
2008-09-12 11:35:00,52.45,52.47,52.42,52.43,11100.0,43.0703,43.0867,43.0456,43.0538,11100.0
2008-09-12 11:40:00,52.42,52.42,52.31,52.36,20100.0,43.0456,43.0456,42.9553,42.9963,20100.0
2008-09-12 11:45:00,52.34,52.43,52.3,52.38,58500.0,42.9799,43.0538,42.9471,43.0128,58500.0
2008-09-12 11:50:00,52.38,52.39,52.3,52.31,32300.0,43.0128,43.021,42.9471,42.9553,32300.0
2008-09-12 11:55:00,52.32,52.36,52.26,52.33,11100.0,42.9635,42.9963,42.9142,42.9717,11100.0
2008-09-12 12:00:00,52.35,52.38,52.32,52.32,14700.0,42.9881,43.0128,42.9635,42.9635,14700.0
2008-09-12 12:05:00,52.34,52.34,52.28,52.32,15900.0,42.9799,42.9799,42.9307,42.9635,15900.0
2008-09-12 12:10:00,52.34,52.35,52.27,52.3,11000.0,42.9799,42.9881,42.9224,42.9471,11000.0
2008-09-12 12:15:00,52.3,52.43,52.27,52.41,23000.0,42.9471,43.0538,42.9224,43.0374,23000.0
2008-09-12 12:20:00,52.44,52.44,52.36,52.36,9600.0,43.062,43.062,42.9963,42.9963,9600.0
2008-09-12 12:25:00,52.34,52.38,52.29,52.35,25600.0,42.9799,43.0128,42.9389,42.9881,25600.0
2008-09-12 12:30:00,52.35,52.39,52.32,52.36,16300.0,42.9881,43.021,42.9635,42.9963,16300.0
2008-09-12 12:35:00,52.35,52.4,52.33,52.35,14900.0,42.9881,43.0292,42.9717,42.9881,14900.0
2008-09-12 12:40:00,52.36,52.39,52.35,52.35,7700.0,42.9963,43.021,42.9881,42.9881,7700.0
2008-09-12 12:45:00,52.33,52.33,52.14,52.21,23300.0,42.9717,42.9717,42.8157,42.8732,23300.0
2008-09-12 12:50:00,52.19,52.2,52.1,52.11,14300.0,42.8567,42.865,42.7828,42.7911,14300.0
2008-09-12 12:55:00,52.1,52.16,52.1,52.13,35000.0,42.7828,42.8321,42.7828,42.8075,35000.0
2008-09-12 13:00:00,52.13,52.22,52.12,52.18,83000.0,42.8075,42.8814,42.7993,42.8485,83000.0
2008-09-12 13:05:00,52.17,52.17,52.1,52.14,12500.0,42.8403,42.8403,42.7828,42.8157,12500.0
2008-09-12 13:10:00,52.15,52.15,52.06,52.07,20500.0,42.8239,42.8239,42.75,42.7582,20500.0
2008-09-12 13:15:00,52.08,52.18,52.08,52.16,23000.0,42.7664,42.8485,42.7664,42.8321,23000.0
2008-09-12 13:20:00,52.17,52.2,52.13,52.16,43900.0,42.8403,42.865,42.8075,42.8321,43900.0
2008-09-12 13:25:00,52.16,52.31,52.16,52.3,14200.0,42.8321,42.9553,42.8321,42.9471,14200.0
2008-09-12 13:30:00,52.3,52.32,52.26,52.27,32000.0,42.9471,42.9635,42.9142,42.9224,32000.0
2008-09-12 13:35:00,52.26,52.29,52.18,52.22,13700.0,42.9142,42.9389,42.8485,42.8814,13700.0
2008-09-12 13:40:00,52.23,52.3,52.15,52.25,22300.0,42.8896,42.9471,42.8239,42.906,22300.0
2008-09-12 13:45:00,52.26,52.29,52.21,52.26,21300.0,42.9142,42.9389,42.8732,42.9142,21300.0
2008-09-12 13:50:00,52.28,52.35,52.25,52.31,16200.0,42.9307,42.9881,42.906,42.9553,16200.0
2008-09-12 13:55:00,52.31,52.35,52.29,52.35,76700.0,42.9553,42.9881,42.9389,42.9881,76700.0
2008-09-12 14:00:00,52.37,52.37,52.16,52.2,35600.0,43.0046,43.0046,42.8321,42.865,35600.0
2008-09-12 14:05:00,52.2,52.22,52.18,52.18,4400.0,42.865,42.8814,42.8485,42.8485,4400.0
2008-09-12 14:10:00,52.19,52.27,52.18,52.23,54600.0,42.8567,42.9224,42.8485,42.8896,54600.0
2008-09-12 14:15:00,52.24,52.27,52.19,52.25,33000.0,42.8978,42.9224,42.8567,42.906,33000.0
2008-09-12 14:20:00,52.26,52.37,52.23,52.33,23300.0,42.9142,43.0046,42.8896,42.9717,23300.0
2008-09-12 14:25:00,52.32,52.32,52.21,52.24,9500.0,42.9635,42.9635,42.8732,42.8978,9500.0
2008-09-12 14:30:00,52.24,52.25,52.16,52.19,12700.0,42.8978,42.906,42.8321,42.8567,12700.0
2008-09-12 14:35:00,52.19,52.32,52.18,52.32,8200.0,42.8567,42.9635,42.8485,42.9635,8200.0
2008-09-12 14:40:00,52.31,52.42,52.31,52.41,12500.0,42.9553,43.0456,42.9553,43.0374,12500.0
2008-09-12 14:45:00,52.39,52.46,52.38,52.44,24300.0,43.021,43.0785,43.0128,43.062,24300.0
2008-09-12 14:50:00,52.45,52.45,52.39,52.44,6900.0,43.0703,43.0703,43.021,43.062,6900.0
2008-09-12 14:55:00,52.47,52.61,52.45,52.57,11200.0,43.0867,43.2016,43.0703,43.1688,11200.0
2008-09-12 15:00:00,52.57,52.59,52.47,52.49,14300.0,43.1688,43.1852,43.0867,43.1031,14300.0
2008-09-12 15:05:00,52.5,52.57,52.44,52.53,22200.0,43.1113,43.1688,43.062,43.1359,22200.0
2008-09-12 15:10:00,52.51,52.61,52.5,52.57,26400.0,43.1195,43.2016,43.1113,43.1688,26400.0
2008-09-12 15:15:00,52.58,52.64,52.48,52.48,16800.0,43.177,43.2263,43.0949,43.0949,16800.0
2008-09-12 15:20:00,52.47,52.53,52.42,52.53,28800.0,43.0867,43.1359,43.0456,43.1359,28800.0
2008-09-12 15:25:00,52.52,52.52,52.43,52.5,13000.0,43.1277,43.1277,43.0538,43.1113,13000.0
2008-09-12 15:30:00,52.5,52.56,52.42,52.42,17500.0,43.1113,43.1606,43.0456,43.0456,17500.0
2008-09-12 15:35:00,52.41,52.41,52.29,52.34,23600.0,43.0374,43.0374,42.9389,42.9799,23600.0
2008-09-12 15:40:00,52.36,52.47,52.36,52.4,10100.0,42.9963,43.0867,42.9963,43.0292,10100.0
2008-09-12 15:45:00,52.41,52.46,52.4,52.4,12800.0,43.0374,43.0785,43.0292,43.0292,12800.0
2008-09-12 15:50:00,52.41,52.49,52.4,52.49,34800.0,43.0374,43.1031,43.0292,43.1031,34800.0
2008-09-12 15:55:00,52.5,52.6,52.49,52.58,216300.0,43.1113,43.1934,43.1031,43.177,216300.0
2008-09-15 09:30:00,51.29,51.31,50.96,51.23,51000.0,42.1177,42.1341,41.8467,42.0684,51000.0
2008-09-15 09:35:00,51.23,51.29,51.1,51.11,36000.0,42.0684,42.1177,41.9617,41.9699,36000.0
2008-09-15 09:40:00,51.11,51.47,51.1,51.39,47100.0,41.9699,42.2655,41.9617,42.1998,47100.0
2008-09-15 09:45:00,51.37,51.52,51.37,51.48,39900.0,42.1834,42.3066,42.1834,42.2737,39900.0
2008-09-15 09:50:00,51.47,51.48,51.28,51.3,40300.0,42.2655,42.2737,42.1095,42.1259,40300.0
2008-09-15 09:55:00,51.3,51.3,51.18,51.26,28100.0,42.1259,42.1259,42.0274,42.0931,28100.0
2008-09-15 10:00:00,51.27,51.45,51.23,51.41,34000.0,42.1013,42.2491,42.0684,42.2162,34000.0
2008-09-15 10:05:00,51.4,51.5,51.34,51.39,25900.0,42.208,42.2901,42.1588,42.1998,25900.0
2008-09-15 10:10:00,51.38,51.65,51.37,51.49,34400.0,42.1916,42.4133,42.1834,42.2819,34400.0
2008-09-15 10:15:00,51.53,51.6,51.48,51.55,25100.0,42.3148,42.3723,42.2737,42.3312,25100.0
2008-09-15 10:20:00,51.56,51.59,51.47,51.49,19600.0,42.3394,42.364,42.2655,42.2819,19600.0
2008-09-15 10:25:00,51.5,51.65,51.49,51.62,26400.0,42.2901,42.4133,42.2819,42.3887,26400.0
2008-09-15 10:30:00,51.65,51.84,51.58,51.84,32500.0,42.4133,42.5693,42.3558,42.5693,32500.0
2008-09-15 10:35:00,51.85,51.92,51.72,51.75,31200.0,42.5776,42.635,42.4708,42.4954,31200.0
2008-09-15 10:40:00,51.74,51.74,51.65,51.72,31500.0,42.4872,42.4872,42.4133,42.4708,31500.0
2008-09-15 10:45:00,51.7,51.8,51.65,51.79,68300.0,42.4544,42.5365,42.4133,42.5283,68300.0
2008-09-15 10:50:00,51.78,52.08,51.76,52.06,84200.0,42.5201,42.7664,42.5036,42.75,84200.0
2008-09-15 10:55:00,52.03,52.06,51.88,51.94,42200.0,42.7254,42.75,42.6022,42.6515,42200.0
2008-09-15 11:00:00,51.94,51.97,51.83,51.83,29000.0,42.6515,42.6761,42.5611,42.5611,29000.0
2008-09-15 11:05:00,51.81,51.81,51.71,51.77,18000.0,42.5447,42.5447,42.4626,42.5119,18000.0
2008-09-15 11:10:00,51.76,51.82,51.72,51.82,29700.0,42.5036,42.5529,42.4708,42.5529,29700.0
2008-09-15 11:15:00,51.82,51.85,51.76,51.82,11400.0,42.5529,42.5776,42.5036,42.5529,11400.0
2008-09-15 11:20:00,51.83,51.91,51.75,51.75,26600.0,42.5611,42.6268,42.4954,42.4954,26600.0
2008-09-15 11:25:00,51.76,51.76,51.57,51.58,36900.0,42.5036,42.5036,42.3476,42.3558,36900.0
2008-09-15 11:30:00,51.58,51.68,51.56,51.62,30200.0,42.3558,42.438,42.3394,42.3887,30200.0
2008-09-15 11:35:00,51.61,51.65,51.54,51.58,28400.0,42.3805,42.4133,42.323,42.3558,28400.0
2008-09-15 11:40:00,51.58,51.59,51.53,51.53,14700.0,42.3558,42.364,42.3148,42.3148,14700.0
2008-09-15 11:45:00,51.51,51.62,51.48,51.59,25500.0,42.2984,42.3887,42.2737,42.364,25500.0
2008-09-15 11:50:00,51.57,51.62,51.49,51.5,22800.0,42.3476,42.3887,42.2819,42.2901,22800.0
2008-09-15 11:55:00,51.51,51.54,51.44,51.46,22400.0,42.2984,42.323,42.2409,42.2573,22400.0
2008-09-15 12:00:00,51.47,51.68,51.44,51.63,43500.0,42.2655,42.438,42.2409,42.3969,43500.0
2008-09-15 12:05:00,51.61,51.64,51.58,51.6,34500.0,42.3805,42.4051,42.3558,42.3723,34500.0
2008-09-15 12:10:00,51.59,51.83,51.59,51.72,45400.0,42.364,42.5611,42.364,42.4708,45400.0
2008-09-15 12:15:00,51.72,51.8,51.64,51.79,34900.0,42.4708,42.5365,42.4051,42.5283,34900.0
2008-09-15 12:20:00,51.8,51.93,51.73,51.74,44000.0,42.5365,42.6432,42.479,42.4872,44000.0
2008-09-15 12:25:00,51.77,51.78,51.67,51.71,20700.0,42.5119,42.5201,42.4297,42.4626,20700.0
2008-09-15 12:30:00,51.7,51.76,51.68,51.69,14200.0,42.4544,42.5036,42.438,42.4462,14200.0
2008-09-15 12:35:00,51.69,51.69,51.6,51.63,16100.0,42.4462,42.4462,42.3723,42.3969,16100.0
2008-09-15 12:40:00,51.63,51.66,51.56,51.61,19000.0,42.3969,42.4215,42.3394,42.3805,19000.0
2008-09-15 12:45:00,51.61,51.8,51.59,51.68,49300.0,42.3805,42.5365,42.364,42.438,49300.0
2008-09-15 12:50:00,51.66,51.81,51.63,51.81,59500.0,42.4215,42.5447,42.3969,42.5447,59500.0
2008-09-15 12:55:00,51.79,51.89,51.76,51.76,33100.0,42.5283,42.6104,42.5036,42.5036,33100.0
2008-09-15 13:00:00,51.76,51.85,51.74,51.85,11700.0,42.5036,42.5776,42.4872,42.5776,11700.0
2008-09-15 13:05:00,51.86,51.89,51.77,51.77,14900.0,42.5858,42.6104,42.5119,42.5119,14900.0
2008-09-15 13:10:00,51.77,51.82,51.74,51.75,16700.0,42.5119,42.5529,42.4872,42.4954,16700.0
2008-09-15 13:15:00,51.75,51.79,51.72,51.75,11400.0,42.4954,42.5283,42.4708,42.4954,11400.0
2008-09-15 13:20:00,51.76,51.79,51.71,51.74,18800.0,42.5036,42.5283,42.4626,42.4872,18800.0
2008-09-15 13:25:00,51.72,51.74,51.61,51.65,23300.0,42.4708,42.4872,42.3805,42.4133,23300.0
2008-09-15 13:30:00,51.65,51.66,51.59,51.62,27700.0,42.4133,42.4215,42.364,42.3887,27700.0
2008-09-15 13:35:00,51.59,51.59,51.46,51.47,21400.0,42.364,42.364,42.2573,42.2655,21400.0
2008-09-15 13:40:00,51.47,51.54,51.39,51.48,46000.0,42.2655,42.323,42.1998,42.2737,46000.0
2008-09-15 13:45:00,51.53,51.57,51.45,51.46,19100.0,42.3148,42.3476,42.2491,42.2573,19100.0
2008-09-15 13:50:00,51.44,51.44,51.29,51.31,32300.0,42.2409,42.2409,42.1177,42.1341,32300.0
2008-09-15 13:55:00,51.3,51.45,51.3,51.45,29500.0,42.1259,42.2491,42.1259,42.2491,29500.0
2008-09-15 14:00:00,51.42,51.55,51.41,51.5,39700.0,42.2245,42.3312,42.2162,42.2901,39700.0
2008-09-15 14:05:00,51.5,51.53,51.4,51.4,25700.0,42.2901,42.3148,42.208,42.208,25700.0
2008-09-15 14:10:00,51.4,51.42,51.32,51.35,29400.0,42.208,42.2245,42.1423,42.167,29400.0
2008-09-15 14:15:00,51.35,51.59,51.35,51.46,56800.0,42.167,42.364,42.167,42.2573,56800.0
2008-09-15 14:20:00,51.42,51.51,51.42,51.48,31300.0,42.2245,42.2984,42.2245,42.2737,31300.0
2008-09-15 14:25:00,51.47,51.52,51.38,51.4,35000.0,42.2655,42.3066,42.1916,42.208,35000.0
2008-09-15 14:30:00,51.39,51.45,51.36,51.39,37900.0,42.1998,42.2491,42.1752,42.1998,37900.0
2008-09-15 14:35:00,51.39,51.46,51.37,51.37,26800.0,42.1998,42.2573,42.1834,42.1834,26800.0
2008-09-15 14:40:00,51.37,51.38,51.13,51.19,52600.0,42.1834,42.1916,41.9863,42.0356,52600.0
2008-09-15 14:45:00,51.19,51.23,51.1,51.23,23400.0,42.0356,42.0684,41.9617,42.0684,23400.0
2008-09-15 14:50:00,51.23,51.35,51.2,51.3,41900.0,42.0684,42.167,42.0438,42.1259,41900.0
2008-09-15 14:55:00,51.31,51.31,51.18,51.18,44100.0,42.1341,42.1341,42.0274,42.0274,44100.0
2008-09-15 15:00:00,51.19,51.2,51.05,51.09,35700.0,42.0356,42.0438,41.9206,41.9535,35700.0
2008-09-15 15:05:00,51.07,51.13,50.89,50.92,70300.0,41.937,41.9863,41.7892,41.8139,70300.0
2008-09-15 15:10:00,50.93,51.06,50.91,51.04,36800.0,41.8221,41.9288,41.8057,41.9124,36800.0
2008-09-15 15:15:00,51.03,51.05,50.89,50.9,38800.0,41.9042,41.9206,41.7892,41.7974,38800.0
2008-09-15 15:20:00,50.91,50.96,50.8,50.8,49200.0,41.8057,41.8467,41.7153,41.7153,49200.0
2008-09-15 15:25:00,50.81,50.91,50.71,50.84,99000.0,41.7235,41.8057,41.6414,41.7482,99000.0
2008-09-15 15:30:00,50.84,51.19,50.82,51.12,118800.0,41.7482,42.0356,41.7317,41.9781,118800.0
2008-09-15 15:35:00,51.12,51.16,51.04,51.13,323800.0,41.9781,42.0109,41.9124,41.9863,323800.0
2008-09-15 15:40:00,51.11,51.2,50.97,51.04,135900.0,41.9699,42.0438,41.8549,41.9124,135900.0
2008-09-15 15:45:00,51.03,51.04,50.88,50.91,80000.0,41.9042,41.9124,41.781,41.8057,80000.0
2008-09-15 15:50:00,50.9,50.9,50.64,50.79,103400.0,41.7974,41.7974,41.5839,41.7071,103400.0
2008-09-15 15:55:00,50.8,50.82,50.66,50.67,402200.0,41.7153,41.7317,41.6004,41.6086,402200.0
2008-09-16 09:30:00,49.71,49.82,48.67,49.74,462500.0,40.8203,40.9106,39.9662,40.8449,462500.0
2008-09-16 09:35:00,49.75,49.77,49.59,49.67,72200.0,40.8531,40.8695,40.7217,40.7874,72200.0
2008-09-16 09:40:00,49.68,50.06,49.67,49.91,73300.0,40.7956,41.1077,40.7874,40.9845,73300.0
2008-09-16 09:45:00,49.94,50.07,49.9,49.93,61300.0,41.0091,41.1159,40.9763,41.0009,61300.0
2008-09-16 09:50:00,49.96,49.96,49.82,49.84,79300.0,41.0255,41.0255,40.9106,40.927,79300.0
2008-09-16 09:55:00,49.81,49.81,49.64,49.71,27400.0,40.9024,40.9024,40.7628,40.8203,27400.0
2008-09-16 10:00:00,49.7,49.93,49.68,49.93,21800.0,40.812,41.0009,40.7956,41.0009,21800.0
2008-09-16 10:05:00,49.95,50.02,49.92,49.95,26700.0,41.0173,41.0748,40.9927,41.0173,26700.0
2008-09-16 10:10:00,49.94,50.13,49.86,50.12,44300.0,41.0091,41.1651,40.9434,41.1569,44300.0
2008-09-16 10:15:00,50.12,50.2,50.0,50.02,29100.0,41.1569,41.2226,41.0584,41.0748,29100.0
2008-09-16 10:20:00,49.98,50.25,49.98,50.18,28100.0,41.042,41.2637,41.042,41.2062,28100.0
2008-09-16 10:25:00,50.16,50.29,50.07,50.25,284600.0,41.1898,41.2965,41.1159,41.2637,284600.0
2008-09-16 10:30:00,50.24,50.29,50.17,50.22,228600.0,41.2555,41.2965,41.198,41.239,228600.0
2008-09-16 10:35:00,50.22,50.33,50.13,50.15,137900.0,41.239,41.3294,41.1651,41.1816,137900.0
2008-09-16 10:40:00,50.13,50.16,50.04,50.1,15000.0,41.1651,41.1898,41.0912,41.1405,15000.0
2008-09-16 10:45:00,50.1,50.14,50.08,50.14,28200.0,41.1405,41.1734,41.1241,41.1734,28200.0
2008-09-16 10:50:00,50.15,50.5,50.0,50.5,103500.0,41.1816,41.469,41.0584,41.469,103500.0
2008-09-16 10:55:00,50.49,50.62,50.45,50.47,61400.0,41.4608,41.5675,41.4279,41.4443,61400.0
2008-09-16 11:00:00,50.47,50.77,50.46,50.71,72900.0,41.4443,41.6907,41.4361,41.6414,72900.0
2008-09-16 11:05:00,50.69,50.72,50.5,50.54,237900.0,41.625,41.6496,41.469,41.5018,237900.0
2008-09-16 11:10:00,50.54,50.57,50.38,50.52,29900.0,41.5018,41.5265,41.3704,41.4854,29900.0
2008-09-16 11:15:00,50.51,50.52,50.31,50.34,92800.0,41.4772,41.4854,41.313,41.3376,92800.0
2008-09-16 11:20:00,50.34,50.39,50.05,50.14,224700.0,41.3376,41.3786,41.0995,41.1734,224700.0
2008-09-16 11:25:00,50.14,50.26,50.07,50.07,86200.0,41.1734,41.2719,41.1159,41.1159,86200.0
2008-09-16 11:30:00,50.08,50.23,50.04,50.22,13700.0,41.1241,41.2473,41.0912,41.239,13700.0
2008-09-16 11:35:00,50.2,50.28,50.18,50.18,12600.0,41.2226,41.2883,41.2062,41.2062,12600.0
2008-09-16 11:40:00,50.18,50.28,50.15,50.26,35300.0,41.2062,41.2883,41.1816,41.2719,35300.0
2008-09-16 11:45:00,50.27,50.37,50.26,50.29,22700.0,41.2801,41.3622,41.2719,41.2965,22700.0
2008-09-16 11:50:00,50.32,50.38,50.31,50.34,19300.0,41.3212,41.3704,41.313,41.3376,19300.0
2008-09-16 11:55:00,50.35,50.49,50.28,50.42,64600.0,41.3458,41.4608,41.2883,41.4033,64600.0
2008-09-16 12:00:00,50.42,50.63,50.4,50.45,59700.0,41.4033,41.5757,41.3869,41.4279,59700.0
2008-09-16 12:05:00,50.42,50.42,50.29,50.38,55000.0,41.4033,41.4033,41.2965,41.3704,55000.0
2008-09-16 12:10:00,50.38,50.4,50.34,50.36,10300.0,41.3704,41.3869,41.3376,41.354,10300.0
2008-09-16 12:15:00,50.35,50.61,50.33,50.58,82100.0,41.3458,41.5593,41.3294,41.5347,82100.0
2008-09-16 12:20:00,50.57,50.65,50.46,50.58,71900.0,41.5265,41.5922,41.4361,41.5347,71900.0
2008-09-16 12:25:00,50.58,50.66,50.49,50.59,48400.0,41.5347,41.6004,41.4608,41.5429,48400.0
2008-09-16 12:30:00,50.57,50.6,50.44,50.53,60200.0,41.5265,41.5511,41.4197,41.4936,60200.0
2008-09-16 12:35:00,50.52,50.53,50.47,50.48,88700.0,41.4854,41.4936,41.4443,41.4526,88700.0
2008-09-16 12:40:00,50.48,50.48,50.36,50.44,46300.0,41.4526,41.4526,41.354,41.4197,46300.0
2008-09-16 12:45:00,50.44,50.47,50.42,50.46,20200.0,41.4197,41.4443,41.4033,41.4361,20200.0
2008-09-16 12:50:00,50.46,50.52,50.42,50.49,57700.0,41.4361,41.4854,41.4033,41.4608,57700.0
2008-09-16 12:55:00,50.49,50.58,50.48,50.57,29900.0,41.4608,41.5347,41.4526,41.5265,29900.0
2008-09-16 13:00:00,50.58,50.62,50.47,50.49,126200.0,41.5347,41.5675,41.4443,41.4608,126200.0
2008-09-16 13:05:00,50.49,50.58,50.45,50.58,77800.0,41.4608,41.5347,41.4279,41.5347,77800.0
2008-09-16 13:10:00,50.58,50.63,50.57,50.62,73600.0,41.5347,41.5757,41.5265,41.5675,73600.0
2008-09-16 13:15:00,50.62,50.63,50.47,50.49,82100.0,41.5675,41.5757,41.4443,41.4608,82100.0
2008-09-16 13:20:00,50.48,50.6,50.48,50.56,45000.0,41.4526,41.5511,41.4526,41.5182,45000.0
2008-09-16 13:25:00,50.56,50.57,50.46,50.5,60200.0,41.5182,41.5265,41.4361,41.469,60200.0
2008-09-16 13:30:00,50.5,50.52,50.48,50.51,71200.0,41.469,41.4854,41.4526,41.4772,71200.0
2008-09-16 13:35:00,50.51,50.54,50.41,50.43,48300.0,41.4772,41.5018,41.3951,41.4115,48300.0
2008-09-16 13:40:00,50.42,50.44,50.36,50.36,59700.0,41.4033,41.4197,41.354,41.354,59700.0
2008-09-16 13:45:00,50.36,50.37,50.29,50.31,77500.0,41.354,41.3622,41.2965,41.313,77500.0
2008-09-16 13:50:00,50.31,50.37,50.24,50.36,93600.0,41.313,41.3622,41.2555,41.354,93600.0
2008-09-16 13:55:00,50.36,50.4,50.33,50.36,89200.0,41.354,41.3869,41.3294,41.354,89200.0
2008-09-16 14:00:00,50.35,50.37,50.33,50.34,35100.0,41.3458,41.3622,41.3294,41.3376,35100.0
2008-09-16 14:05:00,50.35,50.47,50.32,50.42,43400.0,41.3458,41.4443,41.3212,41.4033,43400.0
2008-09-16 14:10:00,50.42,50.52,49.8,49.98,114500.0,41.4033,41.4854,40.8942,41.042,114500.0
2008-09-16 14:15:00,49.94,50.28,49.81,50.01,70900.0,41.0091,41.2883,40.9024,41.0666,70900.0
2008-09-16 14:20:00,49.98,50.0,49.78,49.94,90100.0,41.042,41.0584,40.8777,41.0091,90100.0
2008-09-16 14:25:00,49.94,50.11,49.86,50.05,83300.0,41.0091,41.1487,40.9434,41.0995,83300.0
2008-09-16 14:30:00,50.03,50.29,50.03,50.04,88400.0,41.083,41.2965,41.083,41.0912,88400.0
2008-09-16 14:35:00,50.04,50.69,49.9,50.67,252600.0,41.0912,41.625,40.9763,41.6086,252600.0
2008-09-16 14:40:00,50.72,50.72,50.45,50.56,115500.0,41.6496,41.6496,41.4279,41.5182,115500.0
2008-09-16 14:45:00,50.57,50.9,50.54,50.81,171400.0,41.5265,41.7974,41.5018,41.7235,171400.0
2008-09-16 14:50:00,50.86,50.93,50.73,50.83,51700.0,41.7646,41.8221,41.6578,41.74,51700.0
2008-09-16 14:55:00,50.81,51.05,50.81,50.96,49200.0,41.7235,41.9206,41.7235,41.8467,49200.0
2008-09-16 15:00:00,50.94,50.96,50.78,50.81,28100.0,41.8303,41.8467,41.6989,41.7235,28100.0
2008-09-16 15:05:00,50.83,51.02,50.79,51.01,80300.0,41.74,41.896,41.7071,41.8878,80300.0
2008-09-16 15:10:00,51.01,51.05,50.91,51.05,42500.0,41.8878,41.9206,41.8057,41.9206,42500.0
2008-09-16 15:15:00,51.06,51.28,51.05,51.23,55600.0,41.9288,42.1095,41.9206,42.0684,55600.0
2008-09-16 15:20:00,51.24,51.24,51.09,51.14,35600.0,42.0766,42.0766,41.9535,41.9945,35600.0
2008-09-16 15:25:00,51.13,51.18,50.89,50.89,36600.0,41.9863,42.0274,41.7892,41.7892,36600.0
2008-09-16 15:30:00,50.9,50.99,50.84,50.86,72300.0,41.7974,41.8713,41.7482,41.7646,72300.0
2008-09-16 15:35:00,50.88,51.14,50.88,51.09,50900.0,41.781,41.9945,41.781,41.9535,50900.0
2008-09-16 15:40:00,51.1,51.11,50.9,51.03,59100.0,41.9617,41.9699,41.7974,41.9042,59100.0
2008-09-16 15:45:00,51.03,51.14,50.89,51.09,72300.0,41.9042,41.9945,41.7892,41.9535,72300.0
2008-09-16 15:50:00,51.09,51.21,50.99,50.99,285800.0,41.9535,42.052,41.8713,41.8713,285800.0
2008-09-16 15:55:00,50.99,51.11,50.99,51.06,304500.0,41.8713,41.9699,41.8713,41.9288,304500.0
2008-09-16 16:00:00,51.9,51.9,51.01,51.07,34400.0,42.6186,42.6186,41.8878,41.937,34400.0
2008-09-16 16:05:00,51.07,51.07,51.07,51.07,800.0,41.937,41.937,41.937,41.937,800.0
2008-09-16 16:10:00,51.07,51.07,51.07,51.07,0.0,41.937,41.937,41.937,41.937,0.0
2008-09-17 09:30:00,50.39,50.5,50.13,50.23,71800.0,41.3786,41.469,41.1651,41.2473,71800.0
2008-09-17 09:35:00,50.14,50.23,50.06,50.23,80900.0,41.1734,41.2473,41.1077,41.2473,80900.0
2008-09-17 09:40:00,50.23,50.52,50.2,50.42,136500.0,41.2473,41.4854,41.2226,41.4033,136500.0
2008-09-17 09:45:00,50.42,50.49,50.33,50.47,192500.0,41.4033,41.4608,41.3294,41.4443,192500.0
2008-09-17 09:50:00,50.47,50.56,50.32,50.56,164700.0,41.4443,41.5182,41.3212,41.5182,164700.0
2008-09-17 09:55:00,50.57,50.59,50.43,50.49,66000.0,41.5265,41.5429,41.4115,41.4608,66000.0
2008-09-17 10:00:00,50.48,50.61,50.48,50.55,58400.0,41.4526,41.5593,41.4526,41.51,58400.0
2008-09-17 10:05:00,50.5,50.5,50.35,50.41,17000.0,41.469,41.469,41.3458,41.3951,17000.0
2008-09-17 10:10:00,50.46,50.5,50.32,50.39,36200.0,41.4361,41.469,41.3212,41.3786,36200.0
2008-09-17 10:15:00,50.36,50.47,50.35,50.37,44600.0,41.354,41.4443,41.3458,41.3622,44600.0
2008-09-17 10:20:00,50.37,50.39,50.24,50.24,24200.0,41.3622,41.3786,41.2555,41.2555,24200.0
2008-09-17 10:25:00,50.23,50.28,50.21,50.24,13900.0,41.2473,41.2883,41.2308,41.2555,13900.0
2008-09-17 10:30:00,50.24,50.32,50.14,50.22,37900.0,41.2555,41.3212,41.1734,41.239,37900.0
2008-09-17 10:35:00,50.2,50.24,50.02,50.07,29900.0,41.2226,41.2555,41.0748,41.1159,29900.0
2008-09-17 10:40:00,50.06,50.06,49.95,50.06,22900.0,41.1077,41.1077,41.0173,41.1077,22900.0
2008-09-17 10:45:00,50.06,50.06,49.9,49.94,23100.0,41.1077,41.1077,40.9763,41.0091,23100.0
2008-09-17 10:50:00,49.94,50.02,49.87,50.02,31500.0,41.0091,41.0748,40.9516,41.0748,31500.0
2008-09-17 10:55:00,50.03,50.07,50.01,50.02,39000.0,41.083,41.1159,41.0666,41.0748,39000.0
2008-09-17 11:00:00,50.01,50.05,49.89,49.89,67700.0,41.0666,41.0995,40.9681,40.9681,67700.0
2008-09-17 11:05:00,49.89,49.96,49.86,49.88,71800.0,40.9681,41.0255,40.9434,40.9599,71800.0
2008-09-17 11:10:00,49.88,49.89,49.74,49.74,74800.0,40.9599,40.9681,40.8449,40.8449,74800.0
2008-09-17 11:15:00,49.73,49.84,49.72,49.79,38200.0,40.8367,40.927,40.8285,40.8859,38200.0
2008-09-17 11:20:00,49.82,49.85,49.77,49.79,29800.0,40.9106,40.9352,40.8695,40.8859,29800.0
2008-09-17 11:25:00,49.79,49.79,49.38,49.45,94300.0,40.8859,40.8859,40.5493,40.6067,94300.0
2008-09-17 11:30:00,49.46,49.59,49.4,49.56,76300.0,40.615,40.7217,40.5657,40.6971,76300.0
2008-09-17 11:35:00,49.58,49.65,49.51,49.65,34700.0,40.7135,40.771,40.656,40.771,34700.0
2008-09-17 11:40:00,49.64,49.71,49.53,49.67,40300.0,40.7628,40.8203,40.6724,40.7874,40300.0
2008-09-17 11:45:00,49.71,49.83,49.71,49.74,45200.0,40.8203,40.9188,40.8203,40.8449,45200.0
2008-09-17 11:50:00,49.75,49.79,49.66,49.72,58600.0,40.8531,40.8859,40.7792,40.8285,58600.0
2008-09-17 11:55:00,49.71,49.76,49.62,49.64,50300.0,40.8203,40.8613,40.7463,40.7628,50300.0
2008-09-17 12:00:00,49.64,49.64,49.39,49.39,46800.0,40.7628,40.7628,40.5575,40.5575,46800.0
2008-09-17 12:05:00,49.4,49.46,49.29,49.46,78400.0,40.5657,40.615,40.4754,40.615,78400.0
2008-09-17 12:10:00,49.46,49.54,49.46,49.53,59000.0,40.615,40.6807,40.615,40.6724,59000.0
2008-09-17 12:15:00,49.54,49.62,49.47,49.55,26100.0,40.6807,40.7463,40.6232,40.6889,26100.0
2008-09-17 12:20:00,49.56,49.63,49.53,49.54,61200.0,40.6971,40.7546,40.6724,40.6807,61200.0
2008-09-17 12:25:00,49.54,49.56,49.4,49.41,41100.0,40.6807,40.6971,40.5657,40.5739,41100.0
2008-09-17 12:30:00,49.41,49.64,49.38,49.64,46500.0,40.5739,40.7628,40.5493,40.7628,46500.0
2008-09-17 12:35:00,49.63,49.7,49.57,49.62,52100.0,40.7546,40.812,40.7053,40.7463,52100.0
2008-09-17 12:40:00,49.61,49.84,49.57,49.79,44800.0,40.7381,40.927,40.7053,40.8859,44800.0
2008-09-17 12:45:00,49.77,49.78,49.68,49.7,31100.0,40.8695,40.8777,40.7956,40.812,31100.0
2008-09-17 12:50:00,49.71,49.74,49.59,49.72,39900.0,40.8203,40.8449,40.7217,40.8285,39900.0
2008-09-17 12:55:00,49.75,49.8,49.68,49.7,33400.0,40.8531,40.8942,40.7956,40.812,33400.0
2008-09-17 13:00:00,49.7,49.89,49.66,49.88,51700.0,40.812,40.9681,40.7792,40.9599,51700.0
2008-09-17 13:05:00,49.89,49.89,49.72,49.73,56200.0,40.9681,40.9681,40.8285,40.8367,56200.0
2008-09-17 13:10:00,49.74,49.79,49.67,49.67,38400.0,40.8449,40.8859,40.7874,40.7874,38400.0
2008-09-17 13:15:00,49.67,49.71,49.58,49.59,34600.0,40.7874,40.8203,40.7135,40.7217,34600.0
2008-09-17 13:20:00,49.6,49.77,49.6,49.68,38200.0,40.7299,40.8695,40.7299,40.7956,38200.0
2008-09-17 13:25:00,49.68,49.68,49.44,49.44,53600.0,40.7956,40.7956,40.5985,40.5985,53600.0
2008-09-17 13:30:00,49.44,49.44,49.33,49.41,41700.0,40.5985,40.5985,40.5082,40.5739,41700.0
2008-09-17 13:35:00,49.37,49.38,49.2,49.33,63700.0,40.5411,40.5493,40.4015,40.5082,63700.0
2008-09-17 13:40:00,49.34,49.39,49.21,49.31,99200.0,40.5164,40.5575,40.4097,40.4918,99200.0
2008-09-17 13:45:00,49.28,49.3,49.18,49.21,39700.0,40.4672,40.4836,40.385,40.4097,39700.0
2008-09-17 13:50:00,49.21,49.36,49.18,49.34,44600.0,40.4097,40.5328,40.385,40.5164,44600.0
2008-09-17 13:55:00,49.33,49.49,49.31,49.35,62700.0,40.5082,40.6396,40.4918,40.5246,62700.0
2008-09-17 14:00:00,49.35,49.54,49.35,49.54,41600.0,40.5246,40.6807,40.5246,40.6807,41600.0
2008-09-17 14:05:00,49.54,49.6,49.47,49.59,31700.0,40.6807,40.7299,40.6232,40.7217,31700.0
2008-09-17 14:10:00,49.59,49.6,49.39,49.39,42500.0,40.7217,40.7299,40.5575,40.5575,42500.0
2008-09-17 14:15:00,49.38,49.51,49.28,49.51,70000.0,40.5493,40.656,40.4672,40.656,70000.0
2008-09-17 14:20:00,49.52,49.68,49.51,49.64,41100.0,40.6642,40.7956,40.656,40.7628,41100.0
2008-09-17 14:25:00,49.63,49.87,49.55,49.86,70400.0,40.7546,40.9516,40.6889,40.9434,70400.0
2008-09-17 14:30:00,49.89,50.0,49.76,50.0,45300.0,40.9681,41.0584,40.8613,41.0584,45300.0
2008-09-17 14:35:00,50.01,50.06,49.88,50.0,126200.0,41.0666,41.1077,40.9599,41.0584,126200.0
2008-09-17 14:40:00,49.99,50.09,49.91,49.99,105000.0,41.0502,41.1323,40.9845,41.0502,105000.0
2008-09-17 14:45:00,49.99,50.18,49.95,49.97,84300.0,41.0502,41.2062,41.0173,41.0338,84300.0
2008-09-17 14:50:00,49.95,49.96,49.79,49.85,50100.0,41.0173,41.0255,40.8859,40.9352,50100.0
2008-09-17 14:55:00,49.84,49.91,49.7,49.88,56600.0,40.927,40.9845,40.812,40.9599,56600.0
2008-09-17 15:00:00,49.89,50.15,49.81,50.06,122100.0,40.9681,41.1816,40.9024,41.1077,122100.0
2008-09-17 15:05:00,50.06,50.26,50.06,50.08,75800.0,41.1077,41.2719,41.1077,41.1241,75800.0
2008-09-17 15:10:00,50.09,50.27,50.01,50.03,72200.0,41.1323,41.2801,41.0666,41.083,72200.0
2008-09-17 15:15:00,50.02,50.14,49.94,50.1,73400.0,41.0748,41.1734,41.0091,41.1405,73400.0
2008-09-17 15:20:00,50.08,50.08,49.78,49.84,81100.0,41.1241,41.1241,40.8777,40.927,81100.0
2008-09-17 15:25:00,49.85,50.03,49.84,49.92,76600.0,40.9352,41.083,40.927,40.9927,76600.0
2008-09-17 15:30:00,49.9,49.91,49.67,49.71,89300.0,40.9763,40.9845,40.7874,40.8203,89300.0
2008-09-17 15:35:00,49.71,49.71,49.42,49.48,78500.0,40.8203,40.8203,40.5821,40.6314,78500.0
2008-09-17 15:40:00,49.49,49.56,49.4,49.44,114300.0,40.6396,40.6971,40.5657,40.5985,114300.0
2008-09-17 15:45:00,49.43,49.54,49.39,49.45,157500.0,40.5903,40.6807,40.5575,40.6067,157500.0
2008-09-17 15:50:00,49.43,49.44,49.13,49.15,106600.0,40.5903,40.5985,40.344,40.3604,106600.0
2008-09-17 15:55:00,49.13,49.15,48.85,48.89,98100.0,40.344,40.3604,40.114,40.1469,98100.0
2008-09-17 16:00:00,48.88,48.88,48.88,48.88,200.0,40.1387,40.1387,40.1387,40.1387,200.0
2008-09-17 16:05:00,48.87,48.87,48.87,48.87,1200.0,40.1305,40.1305,40.1305,40.1305,1200.0
2008-09-17 16:10:00,48.87,48.87,48.87,48.87,0.0,40.1305,40.1305,40.1305,40.1305,0.0
2008-09-18 09:30:00,49.5,49.78,49.5,49.63,134700.0,40.6478,40.8777,40.6478,40.7546,134700.0
2008-09-18 09:35:00,49.62,49.77,49.58,49.59,69900.0,40.7463,40.8695,40.7135,40.7217,69900.0
2008-09-18 09:40:00,49.58,49.65,49.5,49.52,35900.0,40.7135,40.771,40.6478,40.6642,35900.0
2008-09-18 09:45:00,49.5,49.5,49.29,49.36,28300.0,40.6478,40.6478,40.4754,40.5328,28300.0
2008-09-18 09:50:00,49.36,49.6,49.35,49.58,15800.0,40.5328,40.7299,40.5246,40.7135,15800.0
2008-09-18 09:55:00,49.58,49.79,49.54,49.75,23200.0,40.7135,40.8859,40.6807,40.8531,23200.0
2008-09-18 10:00:00,49.73,49.95,49.73,49.76,35800.0,40.8367,41.0173,40.8367,40.8613,35800.0
2008-09-18 10:05:00,49.76,49.88,49.76,49.81,10100.0,40.8613,40.9599,40.8613,40.9024,10100.0
2008-09-18 10:10:00,49.79,49.82,49.62,49.63,17900.0,40.8859,40.9106,40.7463,40.7546,17900.0
2008-09-18 10:15:00,49.61,49.64,49.51,49.58,21900.0,40.7381,40.7628,40.656,40.7135,21900.0
2008-09-18 10:20:00,49.59,49.66,49.53,49.63,18100.0,40.7217,40.7792,40.6724,40.7546,18100.0
2008-09-18 10:25:00,49.63,49.76,49.63,49.75,56300.0,40.7546,40.8613,40.7546,40.8531,56300.0
2008-09-18 10:30:00,49.74,49.74,49.62,49.67,44000.0,40.8449,40.8449,40.7463,40.7874,44000.0
2008-09-18 10:35:00,49.65,49.72,49.6,49.6,37400.0,40.771,40.8285,40.7299,40.7299,37400.0
2008-09-18 10:40:00,49.59,49.68,49.49,49.5,27000.0,40.7217,40.7956,40.6396,40.6478,27000.0
2008-09-18 10:45:00,49.49,49.49,49.34,49.42,37300.0,40.6396,40.6396,40.5164,40.5821,37300.0
2008-09-18 10:50:00,49.42,49.49,49.38,49.48,37200.0,40.5821,40.6396,40.5493,40.6314,37200.0
2008-09-18 10:55:00,49.48,49.48,49.16,49.18,52900.0,40.6314,40.6314,40.3686,40.385,52900.0
2008-09-18 11:00:00,49.18,49.26,49.12,49.24,78000.0,40.385,40.4507,40.3358,40.4343,78000.0
2008-09-18 11:05:00,49.25,49.31,49.16,49.19,50900.0,40.4425,40.4918,40.3686,40.3932,50900.0
2008-09-18 11:10:00,49.22,49.22,49.13,49.13,61700.0,40.4179,40.4179,40.344,40.344,61700.0
2008-09-18 11:15:00,49.13,49.13,48.95,48.95,74600.0,40.344,40.344,40.1962,40.1962,74600.0
2008-09-18 11:20:00,48.94,49.05,48.92,48.98,61800.0,40.188,40.2783,40.1715,40.2208,61800.0
2008-09-18 11:25:00,49.01,49.11,48.97,49.05,50700.0,40.2454,40.3276,40.2126,40.2783,50700.0
2008-09-18 11:30:00,49.06,49.2,49.04,49.17,86600.0,40.2865,40.4015,40.2701,40.3768,86600.0
2008-09-18 11:35:00,49.15,49.23,49.1,49.11,60400.0,40.3604,40.4261,40.3193,40.3276,60400.0
2008-09-18 11:40:00,49.12,49.17,48.95,49.02,56500.0,40.3358,40.3768,40.1962,40.2536,56500.0
2008-09-18 11:45:00,49.01,49.03,48.87,48.87,74900.0,40.2454,40.2619,40.1305,40.1305,74900.0
2008-09-18 11:50:00,48.88,48.89,48.66,48.75,155600.0,40.1387,40.1469,39.958,40.0319,155600.0
2008-09-18 11:55:00,48.77,49.05,48.75,49.02,106200.0,40.0484,40.2783,40.0319,40.2536,106200.0
2008-09-18 12:00:00,49.02,49.03,48.81,48.81,65400.0,40.2536,40.2619,40.0812,40.0812,65400.0
2008-09-18 12:05:00,48.81,48.87,48.72,48.8,102700.0,40.0812,40.1305,40.0073,40.073,102700.0
2008-09-18 12:10:00,48.8,49.02,48.78,48.92,96100.0,40.073,40.2536,40.0566,40.1715,96100.0
2008-09-18 12:15:00,48.93,49.07,48.92,48.99,43000.0,40.1797,40.2947,40.1715,40.229,43000.0
2008-09-18 12:20:00,48.99,49.02,48.91,49.02,25600.0,40.229,40.2536,40.1633,40.2536,25600.0
2008-09-18 12:25:00,49.01,49.02,48.79,48.9,62700.0,40.2454,40.2536,40.0648,40.1551,62700.0
2008-09-18 12:30:00,48.9,48.9,48.69,48.76,123100.0,40.1551,40.1551,39.9827,40.0401,123100.0
2008-09-18 12:35:00,48.75,48.79,48.53,48.53,80400.0,40.0319,40.0648,39.8513,39.8513,80400.0
2008-09-18 12:40:00,48.55,48.64,48.51,48.53,68400.0,39.8677,39.9416,39.8349,39.8513,68400.0
2008-09-18 12:45:00,48.52,48.54,48.22,48.26,85800.0,39.8431,39.8595,39.5967,39.6296,85800.0
2008-09-18 12:50:00,48.26,48.34,48.17,48.33,31700.0,39.6296,39.6953,39.5557,39.687,31700.0
2008-09-18 12:55:00,48.34,48.36,48.06,48.06,93800.0,39.6953,39.7117,39.4653,39.4653,93800.0
2008-09-18 13:00:00,48.09,48.18,48.06,48.14,57500.0,39.49,39.5639,39.4653,39.531,57500.0
2008-09-18 13:05:00,48.14,48.66,48.13,48.55,55200.0,39.531,39.958,39.5228,39.8677,55200.0
2008-09-18 13:10:00,48.54,48.63,48.43,48.6,43100.0,39.8595,39.9334,39.7692,39.9088,43100.0
2008-09-18 13:15:00,48.61,48.9,48.61,48.79,48500.0,39.917,40.1551,39.917,40.0648,48500.0
2008-09-18 13:20:00,48.8,48.88,48.74,48.8,49800.0,40.073,40.1387,40.0237,40.073,49800.0
2008-09-18 13:25:00,48.79,48.83,48.6,48.74,78000.0,40.0648,40.0976,39.9088,40.0237,78000.0
2008-09-18 13:30:00,48.74,49.23,48.74,49.23,75100.0,40.0237,40.4261,40.0237,40.4261,75100.0
2008-09-18 13:35:00,49.23,49.35,49.06,49.3,88000.0,40.4261,40.5246,40.2865,40.4836,88000.0
2008-09-18 13:40:00,49.33,49.37,49.0,49.01,47100.0,40.5082,40.5411,40.2372,40.2454,47100.0
2008-09-18 13:45:00,49.03,49.15,48.96,49.14,36000.0,40.2619,40.3604,40.2044,40.3522,36000.0
2008-09-18 13:50:00,49.14,49.18,48.86,48.89,58100.0,40.3522,40.385,40.1223,40.1469,58100.0
2008-09-18 13:55:00,48.91,49.11,48.89,49.0,62900.0,40.1633,40.3276,40.1469,40.2372,62900.0
2008-09-18 14:00:00,49.0,49.05,48.84,48.85,65100.0,40.2372,40.2783,40.1058,40.114,65100.0
2008-09-18 14:05:00,48.82,48.82,48.58,48.69,71000.0,40.0894,40.0894,39.8923,39.9827,71000.0
2008-09-18 14:10:00,48.72,48.94,48.72,48.83,189100.0,40.0073,40.188,40.0073,40.0976,189100.0
2008-09-18 14:15:00,48.84,48.96,48.7,48.81,74300.0,40.1058,40.2044,39.9909,40.0812,74300.0
2008-09-18 14:20:00,48.8,48.82,48.69,48.81,53300.0,40.073,40.0894,39.9827,40.0812,53300.0
2008-09-18 14:25:00,48.82,48.87,48.74,48.79,46900.0,40.0894,40.1305,40.0237,40.0648,46900.0
2008-09-18 14:30:00,48.79,48.99,48.74,48.84,75700.0,40.0648,40.229,40.0237,40.1058,75700.0
2008-09-18 14:35:00,48.84,48.93,48.57,48.64,87500.0,40.1058,40.1797,39.8841,39.9416,87500.0
2008-09-18 14:40:00,48.6,48.81,48.6,48.74,74600.0,39.9088,40.0812,39.9088,40.0237,74600.0
2008-09-18 14:45:00,48.74,49.04,48.69,48.97,60600.0,40.0237,40.2701,39.9827,40.2126,60600.0
2008-09-18 14:50:00,48.97,48.98,48.81,48.81,72600.0,40.2126,40.2208,40.0812,40.0812,72600.0
2008-09-18 14:55:00,48.82,49.1,48.82,49.01,52100.0,40.0894,40.3193,40.0894,40.2454,52100.0
2008-09-18 15:00:00,49.03,49.54,48.98,49.54,103200.0,40.2619,40.6807,40.2208,40.6807,103200.0
2008-09-18 15:05:00,49.55,49.61,49.31,49.61,152100.0,40.6889,40.7381,40.4918,40.7381,152100.0
2008-09-18 15:10:00,49.61,50.19,49.6,50.12,235800.0,40.7381,41.2144,40.7299,41.1569,235800.0
2008-09-18 15:15:00,50.04,50.11,49.83,50.01,113400.0,41.0912,41.1487,40.9188,41.0666,113400.0
2008-09-18 15:20:00,49.94,50.39,49.94,50.36,108100.0,41.0091,41.3786,41.0091,41.354,108100.0
2008-09-18 15:25:00,50.3,50.4,50.15,50.16,98100.0,41.3047,41.3869,41.1816,41.1898,98100.0
2008-09-18 15:30:00,50.2,50.46,50.14,50.35,140500.0,41.2226,41.4361,41.1734,41.3458,140500.0
2008-09-18 15:35:00,50.35,50.61,50.35,50.36,82500.0,41.3458,41.5593,41.3458,41.354,82500.0
2008-09-18 15:40:00,50.35,50.58,50.3,50.56,155400.0,41.3458,41.5347,41.3047,41.5182,155400.0
2008-09-18 15:45:00,50.59,50.74,50.54,50.65,112900.0,41.5429,41.6661,41.5018,41.5922,112900.0
2008-09-18 15:50:00,50.66,50.7,50.51,50.51,85900.0,41.6004,41.6332,41.4772,41.4772,85900.0
2008-09-18 15:55:00,50.46,50.49,50.25,50.29,186600.0,41.4361,41.4608,41.2637,41.2965,186600.0
2008-09-19 09:30:00,52.19,60.16,52.16,52.42,126700.0,42.8567,49.4015,42.8321,43.0456,126700.0
2008-09-19 09:35:00,52.85,68.53,42.74,59.88,134400.0,43.3987,56.2746,35.0967,49.1715,134400.0
2008-09-19 09:40:00,59.81,59.86,50.88,52.98,32000.0,49.114,49.1551,41.781,43.5055,32000.0
2008-09-19 09:45:00,53.03,56.84,52.88,55.51,70200.0,43.5465,46.6752,43.4234,45.583,70200.0
2008-09-19 09:50:00,56.23,56.86,50.03,53.66,125000.0,46.1743,46.6916,41.083,44.0639,125000.0
2008-09-19 09:55:00,53.68,54.14,51.28,53.86,67800.0,44.0803,44.458,42.1095,44.2281,67800.0
2008-09-19 10:00:00,53.79,53.85,52.61,52.74,59900.0,44.1706,44.2199,43.2016,43.3084,59900.0
2008-09-19 10:05:00,52.81,53.56,52.6,52.66,30800.0,43.3659,43.9817,43.1934,43.2427,30800.0
2008-09-19 10:10:00,52.65,53.67,52.64,52.75,34500.0,43.2345,44.0721,43.2263,43.3166,34500.0
2008-09-19 10:15:00,52.75,52.83,52.66,52.82,20600.0,43.3166,43.3823,43.2427,43.3741,20600.0
2008-09-19 10:20:00,52.82,52.83,52.33,52.39,52600.0,43.3741,43.3823,42.9717,43.021,52600.0
2008-09-19 10:25:00,52.43,52.54,51.51,52.54,36300.0,43.0538,43.1442,42.2984,43.1442,36300.0
2008-09-19 10:30:00,51.89,51.89,51.5,51.72,10600.0,42.6104,42.6104,42.2901,42.4708,10600.0
2008-09-19 10:35:00,51.62,51.91,51.62,51.75,3300.0,42.3887,42.6268,42.3887,42.4954,3300.0
2008-09-19 10:40:00,51.71,51.89,51.59,51.7,19700.0,42.4626,42.6104,42.364,42.4544,19700.0
2008-09-19 10:45:00,51.67,51.67,51.46,51.57,7300.0,42.4297,42.4297,42.2573,42.3476,7300.0
2008-09-19 10:50:00,51.59,51.75,51.42,51.59,16500.0,42.364,42.4954,42.2245,42.364,16500.0
2008-09-19 10:55:00,51.67,51.67,51.42,51.58,29300.0,42.4297,42.4297,42.2245,42.3558,29300.0
2008-09-19 11:00:00,51.58,51.97,51.58,51.91,36300.0,42.3558,42.6761,42.3558,42.6268,36300.0
2008-09-19 11:05:00,51.91,52.14,51.88,52.1,43700.0,42.6268,42.8157,42.6022,42.7828,43700.0
2008-09-19 11:10:00,52.1,52.18,52.05,52.06,38200.0,42.7828,42.8485,42.7418,42.75,38200.0
2008-09-19 11:15:00,52.04,52.21,52.04,52.14,32300.0,42.7336,42.8732,42.7336,42.8157,32300.0
2008-09-19 11:20:00,52.14,52.18,51.82,51.84,65300.0,42.8157,42.8485,42.5529,42.5693,65300.0
2008-09-19 11:25:00,51.8,51.85,51.77,51.78,23300.0,42.5365,42.5776,42.5119,42.5201,23300.0
2008-09-19 11:30:00,51.78,51.78,51.68,51.68,23100.0,42.5201,42.5201,42.438,42.438,23100.0
2008-09-19 11:35:00,51.69,51.73,51.64,51.68,27300.0,42.4462,42.479,42.4051,42.438,27300.0
2008-09-19 11:40:00,51.7,51.78,51.69,51.77,50600.0,42.4544,42.5201,42.4462,42.5119,50600.0
2008-09-19 11:45:00,51.77,51.97,51.75,51.87,28900.0,42.5119,42.6761,42.4954,42.594,28900.0
2008-09-19 11:50:00,51.89,51.97,51.86,51.97,25500.0,42.6104,42.6761,42.5858,42.6761,25500.0
2008-09-19 11:55:00,52.01,52.04,51.94,52.01,23900.0,42.7089,42.7336,42.6515,42.7089,23900.0
2008-09-19 12:00:00,52.0,52.07,51.97,52.03,26000.0,42.7007,42.7582,42.6761,42.7254,26000.0
2008-09-19 12:05:00,52.05,52.09,52.01,52.09,22400.0,42.7418,42.7746,42.7089,42.7746,22400.0
2008-09-19 12:10:00,52.12,52.12,52.04,52.06,17600.0,42.7993,42.7993,42.7336,42.75,17600.0
2008-09-19 12:15:00,52.05,52.18,52.04,52.1,16000.0,42.7418,42.8485,42.7336,42.7828,16000.0
2008-09-19 12:20:00,52.07,52.13,52.07,52.09,21400.0,42.7582,42.8075,42.7582,42.7746,21400.0
2008-09-19 12:25:00,52.09,52.3,52.08,52.29,24400.0,42.7746,42.9471,42.7664,42.9389,24400.0
2008-09-19 12:30:00,52.28,52.37,52.18,52.34,29300.0,42.9307,43.0046,42.8485,42.9799,29300.0
2008-09-19 12:35:00,52.33,52.38,52.32,52.36,33400.0,42.9717,43.0128,42.9635,42.9963,33400.0
2008-09-19 12:40:00,52.36,52.37,52.31,52.32,19100.0,42.9963,43.0046,42.9553,42.9635,19100.0
2008-09-19 12:45:00,52.32,52.32,52.17,52.19,43900.0,42.9635,42.9635,42.8403,42.8567,43900.0
2008-09-19 12:50:00,52.2,52.2,52.08,52.12,26600.0,42.865,42.865,42.7664,42.7993,26600.0
2008-09-19 12:55:00,52.12,52.25,52.1,52.23,18400.0,42.7993,42.906,42.7828,42.8896,18400.0
2008-09-19 13:00:00,52.22,52.23,52.15,52.17,19400.0,42.8814,42.8896,42.8239,42.8403,19400.0
2008-09-19 13:05:00,52.18,52.18,52.07,52.07,24200.0,42.8485,42.8485,42.7582,42.7582,24200.0
2008-09-19 13:10:00,52.07,52.13,52.0,52.11,42100.0,42.7582,42.8075,42.7007,42.7911,42100.0
2008-09-19 13:15:00,52.11,52.17,52.08,52.16,31200.0,42.7911,42.8403,42.7664,42.8321,31200.0
2008-09-19 13:20:00,52.16,52.21,52.1,52.17,15200.0,42.8321,42.8732,42.7828,42.8403,15200.0
2008-09-19 13:25:00,52.19,52.22,52.11,52.11,21100.0,42.8567,42.8814,42.7911,42.7911,21100.0
2008-09-19 13:30:00,52.11,52.12,52.01,52.01,25200.0,42.7911,42.7993,42.7089,42.7089,25200.0
2008-09-19 13:35:00,52.01,52.03,52.0,52.0,14000.0,42.7089,42.7254,42.7007,42.7007,14000.0
2008-09-19 13:40:00,52.0,52.01,51.69,51.81,240900.0,42.7007,42.7089,42.4462,42.5447,240900.0
2008-09-19 13:45:00,51.82,51.95,51.82,51.95,16600.0,42.5529,42.6597,42.5529,42.6597,16600.0
2008-09-19 13:50:00,51.95,51.98,51.9,51.91,21200.0,42.6597,42.6843,42.6186,42.6268,21200.0
2008-09-19 13:55:00,51.93,51.93,51.88,51.91,20800.0,42.6432,42.6432,42.6022,42.6268,20800.0
2008-09-19 14:00:00,51.9,51.96,51.83,51.83,19500.0,42.6186,42.6679,42.5611,42.5611,19500.0
2008-09-19 14:05:00,51.83,51.93,51.82,51.87,30400.0,42.5611,42.6432,42.5529,42.594,30400.0
2008-09-19 14:10:00,51.87,51.94,51.82,51.92,30100.0,42.594,42.6515,42.5529,42.635,30100.0
2008-09-19 14:15:00,51.92,51.93,51.71,51.73,71100.0,42.635,42.6432,42.4626,42.479,71100.0
2008-09-19 14:20:00,51.73,51.77,51.71,51.74,33000.0,42.479,42.5119,42.4626,42.4872,33000.0
2008-09-19 14:25:00,51.75,51.86,51.73,51.85,38900.0,42.4954,42.5858,42.479,42.5776,38900.0
2008-09-19 14:30:00,51.86,51.93,51.78,51.8,32200.0,42.5858,42.6432,42.5201,42.5365,32200.0
2008-09-19 14:35:00,51.8,51.82,51.73,51.79,30700.0,42.5365,42.5529,42.479,42.5283,30700.0
2008-09-19 14:40:00,51.78,51.99,51.78,51.97,32900.0,42.5201,42.6925,42.5201,42.6761,32900.0
2008-09-19 14:45:00,51.97,52.1,51.93,52.04,22800.0,42.6761,42.7828,42.6432,42.7336,22800.0
2008-09-19 14:50:00,52.05,52.06,51.91,51.92,25000.0,42.7418,42.75,42.6268,42.635,25000.0
2008-09-19 14:55:00,51.92,52.0,51.88,52.0,39100.0,42.635,42.7007,42.6022,42.7007,39100.0
2008-09-19 15:00:00,52.07,52.11,51.89,51.91,17700.0,42.7582,42.7911,42.6104,42.6268,17700.0
2008-09-19 15:05:00,51.89,51.94,51.61,51.74,40000.0,42.6104,42.6515,42.3805,42.4872,40000.0
2008-09-19 15:10:00,51.74,51.75,51.55,51.58,36900.0,42.4872,42.4954,42.3312,42.3558,36900.0
2008-09-19 15:15:00,51.59,51.66,51.52,51.53,41500.0,42.364,42.4215,42.3066,42.3148,41500.0
2008-09-19 15:20:00,51.53,51.82,51.5,51.81,26800.0,42.3148,42.5529,42.2901,42.5447,26800.0
2008-09-19 15:25:00,51.79,51.86,51.66,51.67,38500.0,42.5283,42.5858,42.4215,42.4297,38500.0
2008-09-19 15:30:00,51.73,51.92,51.62,51.89,104700.0,42.479,42.635,42.3887,42.6104,104700.0
2008-09-19 15:35:00,51.89,51.94,51.6,51.84,78600.0,42.6104,42.6515,42.3723,42.5693,78600.0
2008-09-19 15:40:00,51.82,52.05,51.8,51.99,29300.0,42.5529,42.7418,42.5365,42.6925,29300.0
2008-09-19 15:45:00,52.04,52.1,51.92,52.06,32500.0,42.7336,42.7828,42.635,42.75,32500.0
2008-09-19 15:50:00,52.05,52.29,52.03,52.19,102300.0,42.7418,42.9389,42.7254,42.8567,102300.0
2008-09-19 15:55:00,52.18,52.27,51.92,52.15,133500.0,42.8485,42.9224,42.635,42.8239,133500.0
2008-09-22 09:30:00,52.0,52.35,51.54,52.11,104900.0,42.7007,42.9881,42.323,42.7911,104900.0
2008-09-22 09:35:00,52.0,52.01,51.82,51.85,13500.0,42.7007,42.7089,42.5529,42.5776,13500.0
2008-09-22 09:40:00,51.84,51.86,51.54,51.6,87100.0,42.5693,42.5858,42.323,42.3723,87100.0
2008-09-22 09:45:00,51.59,51.6,51.54,51.59,70700.0,42.364,42.3723,42.323,42.364,70700.0
2008-09-22 09:50:00,51.59,51.66,51.56,51.66,69300.0,42.364,42.4215,42.3394,42.4215,69300.0
2008-09-22 09:55:00,51.66,51.66,51.48,51.56,13300.0,42.4215,42.4215,42.2737,42.3394,13300.0
2008-09-22 10:00:00,51.57,51.61,51.47,51.6,16000.0,42.3476,42.3805,42.2655,42.3723,16000.0
2008-09-22 10:05:00,51.56,51.6,51.52,51.58,9700.0,42.3394,42.3723,42.3066,42.3558,9700.0
2008-09-22 10:10:00,51.58,51.65,51.46,51.48,14200.0,42.3558,42.4133,42.2573,42.2737,14200.0
2008-09-22 10:15:00,51.47,51.54,51.39,51.39,4700.0,42.2655,42.323,42.1998,42.1998,4700.0
2008-09-22 10:20:00,51.37,51.47,51.35,51.44,16900.0,42.1834,42.2655,42.167,42.2409,16900.0
2008-09-22 10:25:00,51.45,51.57,51.38,51.56,20900.0,42.2491,42.3476,42.1916,42.3394,20900.0
2008-09-22 10:30:00,51.54,51.61,51.53,51.61,11600.0,42.323,42.3805,42.3148,42.3805,11600.0
2008-09-22 10:35:00,51.63,51.63,51.49,51.5,19800.0,42.3969,42.3969,42.2819,42.2901,19800.0
2008-09-22 10:40:00,51.48,51.63,51.48,51.49,19500.0,42.2737,42.3969,42.2737,42.2819,19500.0
2008-09-22 10:45:00,51.51,51.56,51.5,51.51,13300.0,42.2984,42.3394,42.2901,42.2984,13300.0
2008-09-22 10:50:00,51.52,51.6,51.51,51.53,11500.0,42.3066,42.3723,42.2984,42.3148,11500.0
2008-09-22 10:55:00,51.54,51.68,51.54,51.59,31800.0,42.323,42.438,42.323,42.364,31800.0
2008-09-22 11:00:00,51.58,51.62,51.46,51.49,17100.0,42.3558,42.3887,42.2573,42.2819,17100.0
2008-09-22 11:05:00,51.47,51.52,51.43,51.44,29100.0,42.2655,42.3066,42.2327,42.2409,29100.0
2008-09-22 11:10:00,51.45,51.48,51.37,51.38,43900.0,42.2491,42.2737,42.1834,42.1916,43900.0
2008-09-22 11:15:00,51.37,51.41,51.34,51.34,15300.0,42.1834,42.2162,42.1588,42.1588,15300.0
2008-09-22 11:20:00,51.37,51.38,51.2,51.22,32900.0,42.1834,42.1916,42.0438,42.0602,32900.0
2008-09-22 11:25:00,51.21,51.3,51.2,51.25,83000.0,42.052,42.1259,42.0438,42.0849,83000.0
2008-09-22 11:30:00,51.23,51.3,51.21,51.24,96400.0,42.0684,42.1259,42.052,42.0766,96400.0
2008-09-22 11:35:00,51.23,51.25,51.18,51.24,54700.0,42.0684,42.0849,42.0274,42.0766,54700.0
2008-09-22 11:40:00,51.25,51.25,51.1,51.11,20200.0,42.0849,42.0849,41.9617,41.9699,20200.0
2008-09-22 11:45:00,51.09,51.17,51.09,51.13,30900.0,41.9535,42.0192,41.9535,41.9863,30900.0
2008-09-22 11:50:00,51.11,51.21,51.08,51.18,16900.0,41.9699,42.052,41.9453,42.0274,16900.0
2008-09-22 11:55:00,51.16,51.18,51.12,51.17,25300.0,42.0109,42.0274,41.9781,42.0192,25300.0
2008-09-22 12:00:00,51.18,51.22,51.16,51.17,11100.0,42.0274,42.0602,42.0109,42.0192,11100.0
2008-09-22 12:05:00,51.18,51.24,51.16,51.19,42200.0,42.0274,42.0766,42.0109,42.0356,42200.0
2008-09-22 12:10:00,51.19,51.23,51.14,51.14,13600.0,42.0356,42.0684,41.9945,41.9945,13600.0
2008-09-22 12:15:00,51.14,51.21,51.11,51.21,13400.0,41.9945,42.052,41.9699,42.052,13400.0
2008-09-22 12:20:00,51.21,51.23,51.15,51.21,22700.0,42.052,42.0684,42.0027,42.052,22700.0
2008-09-22 12:25:00,51.22,51.27,51.2,51.26,13300.0,42.0602,42.1013,42.0438,42.0931,13300.0
2008-09-22 12:30:00,51.29,51.36,51.28,51.33,13400.0,42.1177,42.1752,42.1095,42.1505,13400.0
2008-09-22 12:35:00,51.32,51.39,51.31,51.32,8900.0,42.1423,42.1998,42.1341,42.1423,8900.0
2008-09-22 12:40:00,51.33,51.35,51.27,51.28,20400.0,42.1505,42.167,42.1013,42.1095,20400.0
2008-09-22 12:45:00,51.27,51.28,51.25,51.28,9900.0,42.1013,42.1095,42.0849,42.1095,9900.0
2008-09-22 12:50:00,51.3,51.41,51.29,51.41,14700.0,42.1259,42.2162,42.1177,42.2162,14700.0
2008-09-22 12:55:00,51.42,51.42,51.38,51.39,4500.0,42.2245,42.2245,42.1916,42.1998,4500.0
2008-09-22 13:00:00,51.41,51.43,51.3,51.3,19800.0,42.2162,42.2327,42.1259,42.1259,19800.0
2008-09-22 13:05:00,51.32,51.36,51.23,51.36,15500.0,42.1423,42.1752,42.0684,42.1752,15500.0
2008-09-22 13:10:00,51.36,51.37,51.28,51.29,31500.0,42.1752,42.1834,42.1095,42.1177,31500.0
2008-09-22 13:15:00,51.27,51.29,51.19,51.2,21100.0,42.1013,42.1177,42.0356,42.0438,21100.0
2008-09-22 13:20:00,51.21,51.23,51.14,51.21,19000.0,42.052,42.0684,41.9945,42.052,19000.0
2008-09-22 13:25:00,51.25,51.25,51.14,51.16,18000.0,42.0849,42.0849,41.9945,42.0109,18000.0
2008-09-22 13:30:00,51.17,51.2,51.08,51.08,12500.0,42.0192,42.0438,41.9453,41.9453,12500.0
2008-09-22 13:35:00,51.07,51.08,50.94,51.05,35200.0,41.937,41.9453,41.8303,41.9206,35200.0
2008-09-22 13:40:00,51.05,51.14,51.03,51.11,32800.0,41.9206,41.9945,41.9042,41.9699,32800.0
2008-09-22 13:45:00,51.13,51.18,51.08,51.08,30200.0,41.9863,42.0274,41.9453,41.9453,30200.0
2008-09-22 13:50:00,51.07,51.27,51.04,51.27,29600.0,41.937,42.1013,41.9124,42.1013,29600.0
2008-09-22 13:55:00,51.26,51.29,51.16,51.21,49000.0,42.0931,42.1177,42.0109,42.052,49000.0
2008-09-22 14:00:00,51.21,51.21,51.14,51.17,10000.0,42.052,42.052,41.9945,42.0192,10000.0
2008-09-22 14:05:00,51.21,51.22,51.06,51.15,55200.0,42.052,42.0602,41.9288,42.0027,55200.0
2008-09-22 14:10:00,51.19,51.27,51.17,51.25,18900.0,42.0356,42.1013,42.0192,42.0849,18900.0
2008-09-22 14:15:00,51.25,51.4,51.21,51.4,337300.0,42.0849,42.208,42.052,42.208,337300.0
2008-09-22 14:20:00,51.29,51.29,51.09,51.12,43000.0,42.1177,42.1177,41.9535,41.9781,43000.0
2008-09-22 14:25:00,51.13,51.21,51.13,51.17,57500.0,41.9863,42.052,41.9863,42.0192,57500.0
2008-09-22 14:30:00,51.16,51.33,51.14,51.27,56200.0,42.0109,42.1505,41.9945,42.1013,56200.0
2008-09-22 14:35:00,51.25,51.34,51.25,51.29,39200.0,42.0849,42.1588,42.0849,42.1177,39200.0
2008-09-22 14:40:00,51.29,51.3,51.1,51.13,56500.0,42.1177,42.1259,41.9617,41.9863,56500.0
2008-09-22 14:45:00,51.14,51.2,51.13,51.15,38700.0,41.9945,42.0438,41.9863,42.0027,38700.0
2008-09-22 14:50:00,51.16,51.17,51.0,51.02,48200.0,42.0109,42.0192,41.8796,41.896,48200.0
2008-09-22 14:55:00,51.02,51.03,50.94,50.99,82100.0,41.896,41.9042,41.8303,41.8713,82100.0
2008-09-22 15:00:00,50.96,51.06,50.96,51.05,34500.0,41.8467,41.9288,41.8467,41.9206,34500.0
2008-09-22 15:05:00,51.06,51.1,51.0,51.0,31000.0,41.9288,41.9617,41.8796,41.8796,31000.0
2008-09-22 15:10:00,51.0,51.09,50.96,51.04,51800.0,41.8796,41.9535,41.8467,41.9124,51800.0
2008-09-22 15:15:00,51.03,51.03,50.74,50.74,147200.0,41.9042,41.9042,41.6661,41.6661,147200.0
2008-09-22 15:20:00,50.75,50.79,50.64,50.68,107200.0,41.6743,41.7071,41.5839,41.6168,107200.0
2008-09-22 15:25:00,50.69,50.72,50.61,50.64,40400.0,41.625,41.6496,41.5593,41.5839,40400.0
2008-09-22 15:30:00,50.65,50.68,50.56,50.66,55900.0,41.5922,41.6168,41.5182,41.6004,55900.0
2008-09-22 15:35:00,50.68,50.72,50.65,50.67,45500.0,41.6168,41.6496,41.5922,41.6086,45500.0
2008-09-22 15:40:00,50.65,50.67,50.41,50.49,34300.0,41.5922,41.6086,41.3951,41.4608,34300.0
2008-09-22 15:45:00,50.51,50.95,50.37,50.61,340700.0,41.4772,41.8385,41.3622,41.5593,340700.0
2008-09-22 15:50:00,50.61,50.66,50.39,50.41,109400.0,41.5593,41.6004,41.3786,41.3951,109400.0
2008-09-22 15:55:00,50.36,50.45,50.34,50.35,77800.0,41.354,41.4279,41.3376,41.3458,77800.0
2008-09-23 09:30:00,50.78,50.8,50.34,50.38,157500.0,41.6989,41.7153,41.3376,41.3704,157500.0
2008-09-23 09:35:00,50.41,50.43,50.34,50.41,24200.0,41.3951,41.4115,41.3376,41.3951,24200.0
2008-09-23 09:40:00,50.36,50.6,50.36,50.6,24300.0,41.354,41.5511,41.354,41.5511,24300.0
2008-09-23 09:45:00,50.61,50.87,50.57,50.87,33100.0,41.5593,41.7728,41.5265,41.7728,33100.0
2008-09-23 09:50:00,50.89,50.95,50.79,50.82,45400.0,41.7892,41.8385,41.7071,41.7317,45400.0
2008-09-23 09:55:00,50.85,50.86,50.7,50.7,50700.0,41.7564,41.7646,41.6332,41.6332,50700.0
2008-09-23 10:00:00,50.71,50.8,50.67,50.77,81000.0,41.6414,41.7153,41.6086,41.6907,81000.0
2008-09-23 10:05:00,50.82,50.86,50.71,50.71,27700.0,41.7317,41.7646,41.6414,41.6414,27700.0
2008-09-23 10:10:00,50.7,50.84,50.67,50.84,24000.0,41.6332,41.7482,41.6086,41.7482,24000.0
2008-09-23 10:15:00,50.85,50.88,50.78,50.87,21900.0,41.7564,41.781,41.6989,41.7728,21900.0
2008-09-23 10:20:00,50.87,50.95,50.86,50.89,18600.0,41.7728,41.8385,41.7646,41.7892,18600.0
2008-09-23 10:25:00,50.88,50.96,50.84,50.85,60600.0,41.781,41.8467,41.7482,41.7564,60600.0
2008-09-23 10:30:00,50.85,50.93,50.8,50.8,28300.0,41.7564,41.8221,41.7153,41.7153,28300.0
2008-09-23 10:35:00,50.81,50.83,50.74,50.77,28500.0,41.7235,41.74,41.6661,41.6907,28500.0
2008-09-23 10:40:00,50.78,50.78,50.64,50.64,23700.0,41.6989,41.6989,41.5839,41.5839,23700.0
2008-09-23 10:45:00,50.65,50.71,50.61,50.63,28500.0,41.5922,41.6414,41.5593,41.5757,28500.0
2008-09-23 10:50:00,50.63,50.65,50.4,50.47,57600.0,41.5757,41.5922,41.3869,41.4443,57600.0
2008-09-23 10:55:00,50.48,50.56,50.42,50.52,30700.0,41.4526,41.5182,41.4033,41.4854,30700.0
2008-09-23 11:00:00,50.52,50.56,50.44,50.5,25100.0,41.4854,41.5182,41.4197,41.469,25100.0
2008-09-23 11:05:00,50.53,50.53,50.38,50.51,45500.0,41.4936,41.4936,41.3704,41.4772,45500.0
2008-09-23 11:10:00,50.51,50.63,50.41,50.6,105700.0,41.4772,41.5757,41.3951,41.5511,105700.0
2008-09-23 11:15:00,50.6,50.64,50.57,50.63,73100.0,41.5511,41.5839,41.5265,41.5757,73100.0
2008-09-23 11:20:00,50.63,50.74,50.63,50.66,33000.0,41.5757,41.6661,41.5757,41.6004,33000.0
2008-09-23 11:25:00,50.66,50.68,50.59,50.6,24500.0,41.6004,41.6168,41.5429,41.5511,24500.0
2008-09-23 11:30:00,50.61,50.67,50.6,50.63,22700.0,41.5593,41.6086,41.5511,41.5757,22700.0
2008-09-23 11:35:00,50.64,50.64,50.5,50.56,32700.0,41.5839,41.5839,41.469,41.5182,32700.0
2008-09-23 11:40:00,50.57,50.59,50.49,50.49,48600.0,41.5265,41.5429,41.4608,41.4608,48600.0
2008-09-23 11:45:00,50.5,50.59,50.48,50.58,25000.0,41.469,41.5429,41.4526,41.5347,25000.0
2008-09-23 11:50:00,50.58,50.59,50.53,50.58,23400.0,41.5347,41.5429,41.4936,41.5347,23400.0
2008-09-23 11:55:00,50.57,50.59,50.47,50.48,22400.0,41.5265,41.5429,41.4443,41.4526,22400.0
2008-09-23 12:00:00,50.49,50.49,50.33,50.43,43300.0,41.4608,41.4608,41.3294,41.4115,43300.0
2008-09-23 12:05:00,50.44,50.53,50.37,50.51,28700.0,41.4197,41.4936,41.3622,41.4772,28700.0
2008-09-23 12:10:00,50.52,50.57,50.48,50.55,40300.0,41.4854,41.5265,41.4526,41.51,40300.0
2008-09-23 12:15:00,50.55,50.57,50.49,50.51,43500.0,41.51,41.5265,41.4608,41.4772,43500.0
2008-09-23 12:20:00,50.51,50.52,50.42,50.46,30800.0,41.4772,41.4854,41.4033,41.4361,30800.0
2008-09-23 12:25:00,50.47,50.48,50.37,50.38,15500.0,41.4443,41.4526,41.3622,41.3704,15500.0
2008-09-23 12:30:00,50.38,50.41,50.32,50.36,33400.0,41.3704,41.3951,41.3212,41.354,33400.0
2008-09-23 12:35:00,50.38,50.41,50.31,50.32,14500.0,41.3704,41.3951,41.313,41.3212,14500.0
2008-09-23 12:40:00,50.32,50.33,50.2,50.25,31500.0,41.3212,41.3294,41.2226,41.2637,31500.0
2008-09-23 12:45:00,50.24,50.26,50.18,50.26,13600.0,41.2555,41.2719,41.2062,41.2719,13600.0
2008-09-23 12:50:00,50.26,50.28,50.14,50.16,25500.0,41.2719,41.2883,41.1734,41.1898,25500.0
2008-09-23 12:55:00,50.16,50.22,50.13,50.14,30900.0,41.1898,41.239,41.1651,41.1734,30900.0
2008-09-23 13:00:00,50.16,50.16,49.96,50.01,78600.0,41.1898,41.1898,41.0255,41.0666,78600.0
2008-09-23 13:05:00,50.0,50.0,49.82,49.88,33200.0,41.0584,41.0584,40.9106,40.9599,33200.0
2008-09-23 13:10:00,49.88,49.92,49.76,49.83,23000.0,40.9599,40.9927,40.8613,40.9188,23000.0
2008-09-23 13:15:00,49.8,49.89,49.74,49.83,50900.0,40.8942,40.9681,40.8449,40.9188,50900.0
2008-09-23 13:20:00,49.82,49.98,49.82,49.93,19900.0,40.9106,41.042,40.9106,41.0009,19900.0
2008-09-23 13:25:00,49.92,49.97,49.9,49.91,28600.0,40.9927,41.0338,40.9763,40.9845,28600.0
2008-09-23 13:30:00,49.9,49.9,49.63,49.68,34500.0,40.9763,40.9763,40.7546,40.7956,34500.0
2008-09-23 13:35:00,49.66,49.84,49.63,49.82,30600.0,40.7792,40.927,40.7546,40.9106,30600.0
2008-09-23 13:40:00,49.82,49.88,49.81,49.84,15400.0,40.9106,40.9599,40.9024,40.927,15400.0
2008-09-23 13:45:00,49.85,49.87,49.75,49.75,31400.0,40.9352,40.9516,40.8531,40.8531,31400.0
2008-09-23 13:50:00,49.74,49.77,49.63,49.69,32300.0,40.8449,40.8695,40.7546,40.8038,32300.0
2008-09-23 13:55:00,49.7,49.82,49.67,49.82,31700.0,40.812,40.9106,40.7874,40.9106,31700.0
2008-09-23 14:00:00,49.81,49.87,49.72,49.82,42900.0,40.9024,40.9516,40.8285,40.9106,42900.0
2008-09-23 14:05:00,49.82,50.08,49.81,50.08,55200.0,40.9106,41.1241,40.9024,41.1241,55200.0
2008-09-23 14:10:00,50.09,50.13,50.02,50.08,36600.0,41.1323,41.1651,41.0748,41.1241,36600.0
2008-09-23 14:15:00,50.09,50.09,49.97,50.08,25100.0,41.1323,41.1323,41.0338,41.1241,25100.0
2008-09-23 14:20:00,50.09,50.16,50.0,50.09,55000.0,41.1323,41.1898,41.0584,41.1323,55000.0
2008-09-23 14:25:00,50.07,50.28,50.05,50.24,39600.0,41.1159,41.2883,41.0995,41.2555,39600.0
2008-09-23 14:30:00,50.29,50.33,50.18,50.21,22600.0,41.2965,41.3294,41.2062,41.2308,22600.0
2008-09-23 14:35:00,50.24,50.28,50.21,50.25,50400.0,41.2555,41.2883,41.2308,41.2637,50400.0
2008-09-23 14:40:00,50.24,50.34,50.14,50.22,31200.0,41.2555,41.3376,41.1734,41.239,31200.0
2008-09-23 14:45:00,50.22,50.51,50.17,50.45,28200.0,41.239,41.4772,41.198,41.4279,28200.0
2008-09-23 14:50:00,50.41,50.59,50.41,50.58,90900.0,41.3951,41.5429,41.3951,41.5347,90900.0
2008-09-23 14:55:00,50.56,50.6,50.4,50.4,28200.0,41.5182,41.5511,41.3869,41.3869,28200.0
2008-09-23 15:00:00,50.39,50.46,50.33,50.37,32200.0,41.3786,41.4361,41.3294,41.3622,32200.0
2008-09-23 15:05:00,50.37,50.6,50.34,50.55,148900.0,41.3622,41.5511,41.3376,41.51,148900.0
2008-09-23 15:10:00,50.55,50.55,50.39,50.44,49500.0,41.51,41.51,41.3786,41.4197,49500.0
2008-09-23 15:15:00,50.43,50.65,50.43,50.57,33700.0,41.4115,41.5922,41.4115,41.5265,33700.0
2008-09-23 15:20:00,50.59,50.62,50.44,50.46,77200.0,41.5429,41.5675,41.4197,41.4361,77200.0
2008-09-23 15:25:00,50.48,50.53,50.32,50.32,28500.0,41.4526,41.4936,41.3212,41.3212,28500.0
2008-09-23 15:30:00,50.34,50.4,50.19,50.21,35500.0,41.3376,41.3869,41.2144,41.2308,35500.0
2008-09-23 15:35:00,50.19,50.19,50.0,50.09,52700.0,41.2144,41.2144,41.0584,41.1323,52700.0
2008-09-23 15:40:00,50.09,50.19,49.9,49.92,81300.0,41.1323,41.2144,40.9763,40.9927,81300.0
2008-09-23 15:45:00,49.92,49.93,49.62,49.7,112200.0,40.9927,41.0009,40.7463,40.812,112200.0
2008-09-23 15:50:00,49.69,49.79,49.57,49.72,183900.0,40.8038,40.8859,40.7053,40.8285,183900.0
2008-09-23 15:55:00,49.73,49.73,49.53,49.57,254700.0,40.8367,40.8367,40.6724,40.7053,254700.0
2008-09-23 16:00:00,49.88,49.88,49.88,49.88,7900.0,40.9599,40.9599,40.9599,40.9599,7900.0
2008-09-23 16:05:00,49.88,49.88,49.88,49.88,0.0,40.9599,40.9599,40.9599,40.9599,0.0
2008-09-23 16:10:00,49.88,49.88,49.88,49.88,0.0,40.9599,40.9599,40.9599,40.9599,0.0
2008-09-24 09:30:00,49.96,50.13,49.1,49.55,42600.0,41.1469,41.2869,40.4386,40.8092,42600.0
2008-09-24 09:35:00,49.48,49.66,49.36,49.66,31800.0,40.7515,40.8998,40.6527,40.8998,31800.0
2008-09-24 09:40:00,49.64,49.64,49.47,49.49,17800.0,40.8833,40.8833,40.7433,40.7598,17800.0
2008-09-24 09:45:00,49.49,49.57,49.35,49.51,30000.0,40.7598,40.8257,40.6445,40.7763,30000.0
2008-09-24 09:50:00,49.53,49.62,49.48,49.56,24500.0,40.7927,40.8669,40.7515,40.8174,24500.0
2008-09-24 09:55:00,49.57,49.57,49.42,49.55,13500.0,40.8257,40.8257,40.7021,40.8092,13500.0
2008-09-24 10:00:00,49.57,49.66,49.45,49.58,23400.0,40.8257,40.8998,40.7268,40.8339,23400.0
2008-09-24 10:05:00,49.57,49.59,49.44,49.48,21700.0,40.8257,40.8421,40.7186,40.7515,21700.0
2008-09-24 10:10:00,49.51,49.56,49.37,49.41,78500.0,40.7763,40.8174,40.661,40.6939,78500.0
2008-09-24 10:15:00,49.42,49.45,49.37,49.45,7100.0,40.7021,40.7268,40.661,40.7268,7100.0
2008-09-24 10:20:00,49.45,49.54,49.45,49.48,8900.0,40.7268,40.801,40.7268,40.7515,8900.0
2008-09-24 10:25:00,49.44,49.64,49.44,49.6,16700.0,40.7186,40.8833,40.7186,40.8504,16700.0
2008-09-24 10:30:00,49.59,49.69,49.59,49.65,11300.0,40.8421,40.9245,40.8421,40.8916,11300.0
2008-09-24 10:35:00,49.65,49.7,49.57,49.64,15000.0,40.8916,40.9327,40.8257,40.8833,15000.0
2008-09-24 10:40:00,49.64,49.78,49.63,49.76,24300.0,40.8833,40.9986,40.8751,40.9822,24300.0
2008-09-24 10:45:00,49.77,49.77,49.67,49.73,21400.0,40.9904,40.9904,40.908,40.9574,21400.0
2008-09-24 10:50:00,49.71,49.84,49.71,49.74,27500.0,40.941,41.048,40.941,40.9657,27500.0
2008-09-24 10:55:00,49.74,49.83,49.71,49.8,51100.0,40.9657,41.0398,40.941,41.0151,51100.0
2008-09-24 11:00:00,49.79,49.8,49.7,49.72,34800.0,41.0069,41.0151,40.9327,40.9492,34800.0
2008-09-24 11:05:00,49.72,49.74,49.58,49.61,23300.0,40.9492,40.9657,40.8339,40.8586,23300.0
2008-09-24 11:10:00,49.61,49.63,49.58,49.62,33600.0,40.8586,40.8751,40.8339,40.8669,33600.0
2008-09-24 11:15:00,49.62,49.65,49.45,49.51,19700.0,40.8669,40.8916,40.7268,40.7763,19700.0
2008-09-24 11:20:00,49.52,49.58,49.44,49.53,41800.0,40.7845,40.8339,40.7186,40.7927,41800.0
2008-09-24 11:25:00,49.54,49.63,49.53,49.63,27000.0,40.801,40.8751,40.7927,40.8751,27000.0
2008-09-24 11:30:00,49.63,49.72,49.6,49.7,39200.0,40.8751,40.9492,40.8504,40.9327,39200.0
2008-09-24 11:35:00,49.71,49.71,49.59,49.6,23900.0,40.941,40.941,40.8421,40.8504,23900.0
2008-09-24 11:40:00,49.6,49.62,49.48,49.48,44800.0,40.8504,40.8669,40.7515,40.7515,44800.0
2008-09-24 11:45:00,49.49,49.53,49.35,49.41,32700.0,40.7598,40.7927,40.6445,40.6939,32700.0
2008-09-24 11:50:00,49.41,49.59,49.38,49.54,31600.0,40.6939,40.8421,40.6692,40.801,31600.0
2008-09-24 11:55:00,49.54,49.63,49.53,49.55,94800.0,40.801,40.8751,40.7927,40.8092,94800.0
2008-09-24 12:00:00,49.55,49.6,49.48,49.5,41400.0,40.8092,40.8504,40.7515,40.768,41400.0
2008-09-24 12:05:00,49.51,49.54,49.44,49.49,17800.0,40.7763,40.801,40.7186,40.7598,17800.0
2008-09-24 12:10:00,49.47,49.56,49.45,49.49,12800.0,40.7433,40.8174,40.7268,40.7598,12800.0
2008-09-24 12:15:00,49.53,49.62,49.51,49.57,74600.0,40.7927,40.8669,40.7763,40.8257,74600.0
2008-09-24 12:20:00,49.57,49.62,49.47,49.49,66800.0,40.8257,40.8669,40.7433,40.7598,66800.0
2008-09-24 12:25:00,49.5,49.53,49.38,49.48,20900.0,40.768,40.7927,40.6692,40.7515,20900.0
2008-09-24 12:30:00,49.48,49.5,49.42,49.47,29400.0,40.7515,40.768,40.7021,40.7433,29400.0
2008-09-24 12:35:00,49.47,49.52,49.43,49.44,23800.0,40.7433,40.7845,40.7104,40.7186,23800.0
2008-09-24 12:40:00,49.44,49.53,49.41,49.48,9400.0,40.7186,40.7927,40.6939,40.7515,9400.0
2008-09-24 12:45:00,49.5,49.53,49.47,49.49,18200.0,40.768,40.7927,40.7433,40.7598,18200.0
2008-09-24 12:50:00,49.48,49.55,49.48,49.53,24900.0,40.7515,40.8092,40.7515,40.7927,24900.0
2008-09-24 12:55:00,49.52,49.53,49.47,49.49,37900.0,40.7845,40.7927,40.7433,40.7598,37900.0
2008-09-24 13:00:00,49.48,49.51,49.45,49.47,12500.0,40.7515,40.7763,40.7268,40.7433,12500.0
2008-09-24 13:05:00,49.46,49.61,49.46,49.59,26800.0,40.7351,40.8586,40.7351,40.8421,26800.0
2008-09-24 13:10:00,49.58,49.7,49.57,49.69,29400.0,40.8339,40.9327,40.8257,40.9245,29400.0
2008-09-24 13:15:00,49.68,49.8,49.65,49.71,25000.0,40.9163,41.0151,40.8916,40.941,25000.0
2008-09-24 13:20:00,49.7,49.9,49.7,49.9,46100.0,40.9327,41.0975,40.9327,41.0975,46100.0
2008-09-24 13:25:00,49.89,49.94,49.83,49.88,33700.0,41.0892,41.1304,41.0398,41.081,33700.0
2008-09-24 13:30:00,49.88,49.9,49.78,49.79,44200.0,41.081,41.0975,40.9986,41.0069,44200.0
2008-09-24 13:35:00,49.8,49.89,49.79,49.79,26100.0,41.0151,41.0892,41.0069,41.0069,26100.0
2008-09-24 13:40:00,49.78,49.85,49.74,49.85,32000.0,40.9986,41.0563,40.9657,41.0563,32000.0
2008-09-24 13:45:00,49.88,49.9,49.81,49.86,16300.0,41.081,41.0975,41.0233,41.0645,16300.0
2008-09-24 13:50:00,49.86,49.87,49.77,49.77,20100.0,41.0645,41.0728,40.9904,40.9904,20100.0
2008-09-24 13:55:00,49.76,49.76,49.64,49.72,22500.0,40.9822,40.9822,40.8833,40.9492,22500.0
2008-09-24 14:00:00,49.7,49.73,49.64,49.68,24700.0,40.9327,40.9574,40.8833,40.9163,24700.0
2008-09-24 14:05:00,49.68,49.73,49.65,49.71,21400.0,40.9163,40.9574,40.8916,40.941,21400.0
2008-09-24 14:10:00,49.71,49.72,49.51,49.53,27200.0,40.941,40.9492,40.7763,40.7927,27200.0
2008-09-24 14:15:00,49.53,49.59,49.5,49.59,37700.0,40.7927,40.8421,40.768,40.8421,37700.0
2008-09-24 14:20:00,49.59,49.62,49.54,49.59,60900.0,40.8421,40.8669,40.801,40.8421,60900.0
2008-09-24 14:25:00,49.6,49.67,49.56,49.64,63200.0,40.8504,40.908,40.8174,40.8833,63200.0
2008-09-24 14:30:00,49.64,49.8,49.64,49.75,57300.0,40.8833,41.0151,40.8833,40.9739,57300.0
2008-09-24 14:35:00,49.74,49.83,49.72,49.79,27700.0,40.9657,41.0398,40.9492,41.0069,27700.0
2008-09-24 14:40:00,49.77,49.88,49.77,49.86,37500.0,40.9904,41.081,40.9904,41.0645,37500.0
2008-09-24 14:45:00,49.87,49.87,49.75,49.76,24000.0,41.0728,41.0728,40.9739,40.9822,24000.0
2008-09-24 14:50:00,49.78,49.78,49.64,49.66,15000.0,40.9986,40.9986,40.8833,40.8998,15000.0
2008-09-24 14:55:00,49.68,49.68,49.55,49.57,30500.0,40.9163,40.9163,40.8092,40.8257,30500.0
2008-09-24 15:00:00,49.57,49.58,49.49,49.53,20900.0,40.8257,40.8339,40.7598,40.7927,20900.0
2008-09-24 15:05:00,49.52,49.74,49.52,49.74,26400.0,40.7845,40.9657,40.7845,40.9657,26400.0
2008-09-24 15:10:00,49.72,49.74,49.59,49.66,15100.0,40.9492,40.9657,40.8421,40.8998,15100.0
2008-09-24 15:15:00,49.67,49.67,49.36,49.4,20500.0,40.908,40.908,40.6527,40.6857,20500.0
2008-09-24 15:20:00,49.44,49.52,49.35,49.48,20400.0,40.7186,40.7845,40.6445,40.7515,20400.0
2008-09-24 15:25:00,49.51,49.6,49.48,49.6,50000.0,40.7763,40.8504,40.7515,40.8504,50000.0
2008-09-24 15:30:00,49.61,49.67,49.54,49.58,42400.0,40.8586,40.908,40.801,40.8339,42400.0
2008-09-24 15:35:00,49.58,49.58,49.39,49.42,31000.0,40.8339,40.8339,40.6774,40.7021,31000.0
2008-09-24 15:40:00,49.4,49.4,49.27,49.33,73000.0,40.6857,40.6857,40.5786,40.628,73000.0
2008-09-24 15:45:00,49.32,49.39,49.26,49.35,60500.0,40.6198,40.6774,40.5704,40.6445,60500.0
2008-09-24 15:50:00,49.35,49.4,49.18,49.39,75200.0,40.6445,40.6857,40.5045,40.6774,75200.0
2008-09-24 15:55:00,49.4,49.82,49.4,49.82,67300.0,40.6857,41.0316,40.6857,41.0316,67300.0
2008-09-24 16:00:00,49.92,49.92,49.8,49.8,11700.0,41.1139,41.1139,41.0151,41.0151,11700.0
2008-09-24 16:05:00,49.82,49.92,49.82,49.92,9000.0,41.0316,41.1139,41.0316,41.1139,9000.0
2008-09-24 16:10:00,49.92,49.92,49.92,49.92,0.0,41.1139,41.1139,41.1139,41.1139,0.0
2008-09-25 09:30:00,50.13,50.13,49.56,49.85,35200.0,41.2869,41.2869,40.8174,41.0563,35200.0
2008-09-25 09:35:00,49.85,49.85,49.65,49.71,13600.0,41.0563,41.0563,40.8916,40.941,13600.0
2008-09-25 09:40:00,49.72,49.95,49.72,49.88,26700.0,40.9492,41.1386,40.9492,41.081,26700.0
2008-09-25 09:45:00,49.91,49.99,49.9,49.98,19500.0,41.1057,41.1716,41.0975,41.1633,19500.0
2008-09-25 09:50:00,50.0,50.14,50.0,50.06,34200.0,41.1798,41.2951,41.1798,41.2292,34200.0
2008-09-25 09:55:00,50.06,50.14,50.06,50.09,69000.0,41.2292,41.2951,41.2292,41.2539,69000.0
2008-09-25 10:00:00,50.1,50.17,49.98,49.99,77900.0,41.2622,41.3198,41.1633,41.1716,77900.0
2008-09-25 10:05:00,49.99,50.34,49.98,50.25,67700.0,41.1716,41.4598,41.1633,41.3857,67700.0
2008-09-25 10:10:00,50.24,50.34,50.2,50.31,85300.0,41.3775,41.4598,41.3445,41.4351,85300.0
2008-09-25 10:15:00,50.31,50.4,50.31,50.35,24100.0,41.4351,41.5093,41.4351,41.4681,24100.0
2008-09-25 10:20:00,50.35,50.36,50.21,50.26,56800.0,41.4681,41.4763,41.3528,41.394,56800.0
2008-09-25 10:25:00,50.22,50.24,50.12,50.16,75300.0,41.361,41.3775,41.2787,41.3116,75300.0
2008-09-25 10:30:00,50.15,50.2,50.15,50.17,27300.0,41.3034,41.3445,41.3034,41.3198,27300.0
2008-09-25 10:35:00,50.17,50.17,50.04,50.09,19100.0,41.3198,41.3198,41.2128,41.2539,19100.0
2008-09-25 10:40:00,50.1,50.18,50.07,50.11,17800.0,41.2622,41.3281,41.2375,41.2704,17800.0
2008-09-25 10:45:00,50.09,50.21,50.07,50.15,10800.0,41.2539,41.3528,41.2375,41.3034,10800.0
2008-09-25 10:50:00,50.18,50.19,50.11,50.15,17400.0,41.3281,41.3363,41.2704,41.3034,17400.0
2008-09-25 10:55:00,50.16,50.16,50.03,50.07,24800.0,41.3116,41.3116,41.2045,41.2375,24800.0
2008-09-25 11:00:00,50.1,50.14,50.06,50.13,15500.0,41.2622,41.2951,41.2292,41.2869,15500.0
2008-09-25 11:05:00,50.15,50.16,50.03,50.05,21800.0,41.3034,41.3116,41.2045,41.221,21800.0
2008-09-25 11:10:00,50.06,50.15,50.05,50.15,44600.0,41.2292,41.3034,41.221,41.3034,44600.0
2008-09-25 11:15:00,50.15,50.15,50.09,50.13,26000.0,41.3034,41.3034,41.2539,41.2869,26000.0
2008-09-25 11:20:00,50.12,50.23,50.1,50.2,65000.0,41.2787,41.3692,41.2622,41.3445,65000.0
2008-09-25 11:25:00,50.2,50.33,50.19,50.28,32400.0,41.3445,41.4516,41.3363,41.4104,32400.0
2008-09-25 11:30:00,50.29,50.37,50.28,50.3,43600.0,41.4187,41.4846,41.4104,41.4269,43600.0
2008-09-25 11:35:00,50.29,50.29,50.21,50.21,14600.0,41.4187,41.4187,41.3528,41.3528,14600.0
2008-09-25 11:40:00,50.21,50.26,50.21,50.25,29300.0,41.3528,41.394,41.3528,41.3857,29300.0
2008-09-25 11:45:00,50.23,50.28,50.21,50.24,41400.0,41.3692,41.4104,41.3528,41.3775,41400.0
2008-09-25 11:50:00,50.22,50.26,50.18,50.2,15300.0,41.361,41.394,41.3281,41.3445,15300.0
2008-09-25 11:55:00,50.21,50.21,50.16,50.19,11900.0,41.3528,41.3528,41.3116,41.3363,11900.0
2008-09-25 12:00:00,50.18,50.19,50.14,50.16,25000.0,41.3281,41.3363,41.2951,41.3116,25000.0
2008-09-25 12:05:00,50.15,50.23,50.15,50.21,24800.0,41.3034,41.3692,41.3034,41.3528,24800.0
2008-09-25 12:10:00,50.22,50.3,50.22,50.3,7900.0,41.361,41.4269,41.361,41.4269,7900.0
2008-09-25 12:15:00,50.32,50.39,50.31,50.35,33300.0,41.4434,41.501,41.4351,41.4681,33300.0
2008-09-25 12:20:00,50.34,50.35,50.28,50.33,13400.0,41.4598,41.4681,41.4104,41.4516,13400.0
2008-09-25 12:25:00,50.35,50.35,50.28,50.3,22900.0,41.4681,41.4681,41.4104,41.4269,22900.0
2008-09-25 12:30:00,50.31,50.39,50.31,50.35,5200.0,41.4351,41.501,41.4351,41.4681,5200.0
2008-09-25 12:35:00,50.37,50.44,50.36,50.39,10400.0,41.4846,41.5422,41.4763,41.501,10400.0
2008-09-25 12:40:00,50.39,50.41,50.35,50.38,41100.0,41.501,41.5175,41.4681,41.4928,41100.0
2008-09-25 12:45:00,50.39,50.41,50.36,50.39,12700.0,41.501,41.5175,41.4763,41.501,12700.0
2008-09-25 12:50:00,50.4,50.47,50.3,50.31,70800.0,41.5093,41.5669,41.4269,41.4351,70800.0
2008-09-25 12:55:00,50.3,50.42,50.3,50.38,65400.0,41.4269,41.5257,41.4269,41.4928,65400.0
2008-09-25 13:00:00,50.38,50.55,50.37,50.53,43100.0,41.4928,41.6328,41.4846,41.6163,43100.0
2008-09-25 13:05:00,50.5,50.6,50.43,50.43,29400.0,41.5916,41.674,41.534,41.534,29400.0
2008-09-25 13:10:00,50.45,50.45,50.34,50.36,22400.0,41.5504,41.5504,41.4598,41.4763,22400.0
2008-09-25 13:15:00,50.35,50.35,50.29,50.34,18500.0,41.4681,41.4681,41.4187,41.4598,18500.0
2008-09-25 13:20:00,50.34,50.35,50.31,50.31,4600.0,41.4598,41.4681,41.4351,41.4351,4600.0
2008-09-25 13:25:00,50.33,50.41,50.31,50.4,15300.0,41.4516,41.5175,41.4351,41.5093,15300.0
2008-09-25 13:30:00,50.43,50.51,50.43,50.47,29500.0,41.534,41.5999,41.534,41.5669,29500.0
2008-09-25 13:35:00,50.47,50.6,50.47,50.58,23500.0,41.5669,41.674,41.5669,41.6575,23500.0
2008-09-25 13:40:00,50.55,50.56,50.5,50.53,17000.0,41.6328,41.641,41.5916,41.6163,17000.0
2008-09-25 13:45:00,50.54,50.61,50.52,50.53,12800.0,41.6246,41.6822,41.6081,41.6163,12800.0
2008-09-25 13:50:00,50.53,50.53,50.36,50.38,27300.0,41.6163,41.6163,41.4763,41.4928,27300.0
2008-09-25 13:55:00,50.37,50.45,50.25,50.45,128300.0,41.4846,41.5504,41.3857,41.5504,128300.0
2008-09-25 14:00:00,50.46,50.49,50.41,50.43,8400.0,41.5587,41.5834,41.5175,41.534,8400.0
2008-09-25 14:05:00,50.46,50.46,50.35,50.39,15500.0,41.5587,41.5587,41.4681,41.501,15500.0
2008-09-25 14:10:00,50.36,50.37,50.3,50.3,27400.0,41.4763,41.4846,41.4269,41.4269,27400.0
2008-09-25 14:15:00,50.27,50.33,50.14,50.22,26500.0,41.4022,41.4516,41.2951,41.361,26500.0
2008-09-25 14:20:00,50.19,50.2,50.12,50.15,35600.0,41.3363,41.3445,41.2787,41.3034,35600.0
2008-09-25 14:25:00,50.15,50.24,50.11,50.21,21000.0,41.3034,41.3775,41.2704,41.3528,21000.0
2008-09-25 14:30:00,50.21,50.29,50.17,50.28,25900.0,41.3528,41.4187,41.3198,41.4104,25900.0
2008-09-25 14:35:00,50.27,50.28,50.2,50.24,20200.0,41.4022,41.4104,41.3445,41.3775,20200.0
2008-09-25 14:40:00,50.22,50.22,50.16,50.17,36900.0,41.361,41.361,41.3116,41.3198,36900.0
2008-09-25 14:45:00,50.17,50.17,50.08,50.08,49600.0,41.3198,41.3198,41.2457,41.2457,49600.0
2008-09-25 14:50:00,50.08,50.15,50.07,50.12,27600.0,41.2457,41.3034,41.2375,41.2787,27600.0
2008-09-25 14:55:00,50.12,50.27,50.11,50.26,39300.0,41.2787,41.4022,41.2704,41.394,39300.0
2008-09-25 15:00:00,50.25,50.34,50.23,50.28,44500.0,41.3857,41.4598,41.3692,41.4104,44500.0
2008-09-25 15:05:00,50.28,50.31,50.24,50.31,53400.0,41.4104,41.4351,41.3775,41.4351,53400.0
2008-09-25 15:10:00,50.32,50.4,50.31,50.31,24100.0,41.4434,41.5093,41.4351,41.4351,24100.0
2008-09-25 15:15:00,50.3,50.41,50.27,50.41,23800.0,41.4269,41.5175,41.4022,41.5175,23800.0
2008-09-25 15:20:00,50.4,50.52,50.35,50.48,36400.0,41.5093,41.6081,41.4681,41.5751,36400.0
2008-09-25 15:25:00,50.49,50.53,50.42,50.47,44900.0,41.5834,41.6163,41.5257,41.5669,44900.0
2008-09-25 15:30:00,50.44,50.52,50.33,50.35,46800.0,41.5422,41.6081,41.4516,41.4681,46800.0
2008-09-25 15:35:00,50.36,50.47,50.33,50.44,53200.0,41.4763,41.5669,41.4516,41.5422,53200.0
2008-09-25 15:40:00,50.42,50.44,50.22,50.24,78900.0,41.5257,41.5422,41.361,41.3775,78900.0
2008-09-25 15:45:00,50.26,50.26,50.11,50.16,45200.0,41.394,41.394,41.2704,41.3116,45200.0
2008-09-25 15:50:00,50.14,50.19,50.07,50.13,30600.0,41.2951,41.3363,41.2375,41.2869,30600.0
2008-09-25 15:55:00,50.13,50.25,50.02,50.17,78000.0,41.2869,41.3857,41.1963,41.3198,78000.0
2008-09-26 09:30:00,49.5,49.84,49.22,49.43,52500.0,40.768,41.048,40.5374,40.7104,52500.0
2008-09-26 09:35:00,49.42,49.6,49.41,49.48,84200.0,40.7021,40.8504,40.6939,40.7515,84200.0
2008-09-26 09:40:00,49.48,49.55,49.37,49.37,52600.0,40.7515,40.8092,40.661,40.661,52600.0
2008-09-26 09:45:00,49.37,49.58,49.31,49.52,24500.0,40.661,40.8339,40.6115,40.7845,24500.0
2008-09-26 09:50:00,49.49,49.59,49.47,49.55,34700.0,40.7598,40.8421,40.7433,40.8092,34700.0
2008-09-26 09:55:00,49.55,49.82,49.53,49.67,50900.0,40.8092,41.0316,40.7927,40.908,50900.0
2008-09-26 10:00:00,49.7,49.81,49.67,49.76,35000.0,40.9327,41.0233,40.908,40.9822,35000.0
2008-09-26 10:05:00,49.74,49.74,49.54,49.61,34400.0,40.9657,40.9657,40.801,40.8586,34400.0
2008-09-26 10:10:00,49.61,49.7,49.58,49.64,22500.0,40.8586,40.9327,40.8339,40.8833,22500.0
2008-09-26 10:15:00,49.64,49.69,49.58,49.62,21600.0,40.8833,40.9245,40.8339,40.8669,21600.0
2008-09-26 10:20:00,49.68,49.72,49.61,49.62,23600.0,40.9163,40.9492,40.8586,40.8669,23600.0
2008-09-26 10:25:00,49.66,49.67,49.58,49.58,16100.0,40.8998,40.908,40.8339,40.8339,16100.0
2008-09-26 10:30:00,49.58,49.62,49.53,49.56,15800.0,40.8339,40.8669,40.7927,40.8174,15800.0
2008-09-26 10:35:00,49.57,49.65,49.54,49.65,10600.0,40.8257,40.8916,40.801,40.8916,10600.0
2008-09-26 10:40:00,49.68,49.74,49.61,49.61,15800.0,40.9163,40.9657,40.8586,40.8586,15800.0
2008-09-26 10:45:00,49.6,49.64,49.57,49.64,62900.0,40.8504,40.8833,40.8257,40.8833,62900.0
2008-09-26 10:50:00,49.65,49.77,49.65,49.73,33200.0,40.8916,40.9904,40.8916,40.9574,33200.0
2008-09-26 10:55:00,49.67,49.87,49.67,49.72,35100.0,40.908,41.0728,40.908,40.9492,35100.0
2008-09-26 11:00:00,49.78,49.78,49.65,49.7,36700.0,40.9986,40.9986,40.8916,40.9327,36700.0
2008-09-26 11:05:00,49.71,49.8,49.7,49.77,31900.0,40.941,41.0151,40.9327,40.9904,31900.0
2008-09-26 11:10:00,49.78,49.81,49.52,49.52,72800.0,40.9986,41.0233,40.7845,40.7845,72800.0
2008-09-26 11:15:00,49.52,49.63,49.47,49.61,22500.0,40.7845,40.8751,40.7433,40.8586,22500.0
2008-09-26 11:20:00,49.61,49.62,49.53,49.62,6400.0,40.8586,40.8669,40.7927,40.8669,6400.0
2008-09-26 11:25:00,49.6,49.63,49.57,49.6,6300.0,40.8504,40.8751,40.8257,40.8504,6300.0
2008-09-26 11:30:00,49.6,49.67,49.55,49.64,13100.0,40.8504,40.908,40.8092,40.8833,13100.0
2008-09-26 11:35:00,49.65,49.68,49.53,49.53,7100.0,40.8916,40.9163,40.7927,40.7927,7100.0
2008-09-26 11:40:00,49.55,49.55,49.47,49.48,14400.0,40.8092,40.8092,40.7433,40.7515,14400.0
2008-09-26 11:45:00,49.5,49.5,49.46,49.49,12100.0,40.768,40.768,40.7351,40.7598,12100.0
2008-09-26 11:50:00,49.49,49.56,49.49,49.55,12200.0,40.7598,40.8174,40.7598,40.8092,12200.0
2008-09-26 11:55:00,49.57,49.6,49.52,49.52,88500.0,40.8257,40.8504,40.7845,40.7845,88500.0
2008-09-26 12:00:00,49.52,49.52,49.47,49.47,58900.0,40.7845,40.7845,40.7433,40.7433,58900.0
2008-09-26 12:05:00,49.47,49.52,49.46,49.48,32100.0,40.7433,40.7845,40.7351,40.7515,32100.0
2008-09-26 12:10:00,49.47,49.55,49.47,49.49,11300.0,40.7433,40.8092,40.7433,40.7598,11300.0
2008-09-26 12:15:00,49.5,49.53,49.48,49.49,22800.0,40.768,40.7927,40.7515,40.7598,22800.0
2008-09-26 12:20:00,49.49,49.55,49.47,49.53,54900.0,40.7598,40.8092,40.7433,40.7927,54900.0
2008-09-26 12:25:00,49.52,49.58,49.51,49.57,25500.0,40.7845,40.8339,40.7763,40.8257,25500.0
2008-09-26 12:30:00,49.57,49.64,49.56,49.64,15900.0,40.8257,40.8833,40.8174,40.8833,15900.0
2008-09-26 12:35:00,49.61,49.66,49.6,49.61,33000.0,40.8586,40.8998,40.8504,40.8586,33000.0
2008-09-26 12:40:00,49.61,49.64,49.6,49.62,21600.0,40.8586,40.8833,40.8504,40.8669,21600.0
2008-09-26 12:45:00,49.63,49.7,49.63,49.66,40000.0,40.8751,40.9327,40.8751,40.8998,40000.0
2008-09-26 12:50:00,49.67,49.72,49.66,49.72,20900.0,40.908,40.9492,40.8998,40.9492,20900.0
2008-09-26 12:55:00,49.73,49.87,49.73,49.75,38300.0,40.9574,41.0728,40.9574,40.9739,38300.0
2008-09-26 13:00:00,49.8,49.85,49.72,49.76,37800.0,41.0151,41.0563,40.9492,40.9822,37800.0
2008-09-26 13:05:00,49.75,49.81,49.75,49.81,25200.0,40.9739,41.0233,40.9739,41.0233,25200.0
2008-09-26 13:10:00,49.8,50.01,49.8,49.93,41800.0,41.0151,41.1881,41.0151,41.1222,41800.0
2008-09-26 13:15:00,49.94,49.95,49.88,49.91,37300.0,41.1304,41.1386,41.081,41.1057,37300.0
2008-09-26 13:20:00,49.9,49.95,49.86,49.93,15400.0,41.0975,41.1386,41.0645,41.1222,15400.0
2008-09-26 13:25:00,49.93,49.95,49.85,49.87,10700.0,41.1222,41.1386,41.0563,41.0728,10700.0
2008-09-26 13:30:00,49.87,49.87,49.78,49.84,22000.0,41.0728,41.0728,40.9986,41.048,22000.0
2008-09-26 13:35:00,49.84,49.91,49.84,49.88,31100.0,41.048,41.1057,41.048,41.081,31100.0
2008-09-26 13:40:00,49.88,50.06,49.86,49.98,40600.0,41.081,41.2292,41.0645,41.1633,40600.0
2008-09-26 13:45:00,49.98,50.02,49.92,49.92,12500.0,41.1633,41.1963,41.1139,41.1139,12500.0
2008-09-26 13:50:00,49.97,49.98,49.86,49.86,32300.0,41.1551,41.1633,41.0645,41.0645,32300.0
2008-09-26 13:55:00,49.88,49.89,49.79,49.8,24800.0,41.081,41.0892,41.0069,41.0151,24800.0
2008-09-26 14:00:00,49.8,49.81,49.71,49.73,28900.0,41.0151,41.0233,40.941,40.9574,28900.0
2008-09-26 14:05:00,49.75,49.87,49.73,49.84,23000.0,40.9739,41.0728,40.9574,41.048,23000.0
2008-09-26 14:10:00,49.85,49.86,49.83,49.84,19100.0,41.0563,41.0645,41.0398,41.048,19100.0
2008-09-26 14:15:00,49.86,49.97,49.86,49.94,32600.0,41.0645,41.1551,41.0645,41.1304,32600.0
2008-09-26 14:20:00,49.95,49.98,49.91,49.94,29000.0,41.1386,41.1633,41.1057,41.1304,29000.0
2008-09-26 14:25:00,49.94,49.95,49.84,49.85,54500.0,41.1304,41.1386,41.048,41.0563,54500.0
2008-09-26 14:30:00,49.83,49.84,49.76,49.78,50900.0,41.0398,41.048,40.9822,40.9986,50900.0
2008-09-26 14:35:00,49.77,49.86,49.77,49.86,30500.0,40.9904,41.0645,40.9904,41.0645,30500.0
2008-09-26 14:40:00,49.86,49.86,49.79,49.85,42500.0,41.0645,41.0645,41.0069,41.0563,42500.0
2008-09-26 14:45:00,49.86,49.94,49.86,49.91,70100.0,41.0645,41.1304,41.0645,41.1057,70100.0
2008-09-26 14:50:00,49.92,49.92,49.82,49.85,56000.0,41.1139,41.1139,41.0316,41.0563,56000.0
2008-09-26 14:55:00,49.85,49.88,49.74,49.76,35500.0,41.0563,41.081,40.9657,40.9822,35500.0
2008-09-26 15:00:00,49.75,49.78,49.62,49.62,43600.0,40.9739,40.9986,40.8669,40.8669,43600.0
2008-09-26 15:05:00,49.61,49.69,49.61,49.67,84500.0,40.8586,40.9245,40.8586,40.908,84500.0
2008-09-26 15:10:00,49.67,49.76,49.67,49.76,60500.0,40.908,40.9822,40.908,40.9822,60500.0
2008-09-26 15:15:00,49.75,49.77,49.72,49.74,48800.0,40.9739,40.9904,40.9492,40.9657,48800.0
2008-09-26 15:20:00,49.76,50.0,49.72,50.0,110700.0,40.9822,41.1798,40.9492,41.1798,110700.0
2008-09-26 15:25:00,50.0,50.17,50.0,50.05,100500.0,41.1798,41.3198,41.1798,41.221,100500.0
2008-09-26 15:30:00,50.06,50.06,49.96,49.98,69700.0,41.2292,41.2292,41.1469,41.1633,69700.0
2008-09-26 15:35:00,49.99,50.08,49.94,50.06,64600.0,41.1716,41.2457,41.1304,41.2292,64600.0
2008-09-26 15:40:00,50.05,50.16,50.0,50.15,52600.0,41.221,41.3116,41.1798,41.3034,52600.0
2008-09-26 15:45:00,50.18,50.26,50.13,50.13,103300.0,41.3281,41.394,41.2869,41.2869,103300.0
2008-09-26 15:50:00,50.15,50.24,50.08,50.22,77700.0,41.3034,41.3775,41.2457,41.361,77700.0
2008-09-26 15:55:00,50.21,50.3,50.14,50.14,91200.0,41.3528,41.4269,41.2951,41.2951,91200.0
2008-09-29 09:30:00,49.69,49.69,48.93,49.27,40100.0,40.9245,40.9245,40.2986,40.5786,40100.0
2008-09-29 09:35:00,49.28,49.28,49.03,49.03,15300.0,40.5868,40.5868,40.3809,40.3809,15300.0
2008-09-29 09:40:00,49.02,49.02,48.84,48.87,32200.0,40.3727,40.3727,40.2244,40.2492,32200.0
2008-09-29 09:45:00,48.88,48.88,48.74,48.78,89000.0,40.2574,40.2574,40.1421,40.175,89000.0
2008-09-29 09:50:00,48.78,48.78,48.5,48.5,399900.0,40.175,40.175,39.9444,39.9444,399900.0
2008-09-29 09:55:00,48.51,48.6,48.44,48.54,257700.0,39.9527,40.0268,39.895,39.9774,257700.0
2008-09-29 10:00:00,48.52,48.77,48.52,48.55,48000.0,39.9609,40.1668,39.9609,39.9856,48000.0
2008-09-29 10:05:00,48.51,48.7,48.37,48.45,71400.0,39.9527,40.1091,39.8374,39.9032,71400.0
2008-09-29 10:10:00,48.51,48.53,48.32,48.46,29500.0,39.9527,39.9691,39.7962,39.9115,29500.0
2008-09-29 10:15:00,48.42,48.44,48.21,48.32,35400.0,39.8785,39.895,39.7056,39.7962,35400.0
2008-09-29 10:20:00,48.29,48.35,48.22,48.3,26400.0,39.7715,39.8209,39.7138,39.7797,26400.0
2008-09-29 10:25:00,48.34,48.56,48.31,48.49,43000.0,39.8126,39.9938,39.7879,39.9362,43000.0
2008-09-29 10:30:00,48.44,48.53,48.37,48.5,25100.0,39.895,39.9691,39.8374,39.9444,25100.0
2008-09-29 10:35:00,48.5,48.54,48.42,48.42,29100.0,39.9444,39.9774,39.8785,39.8785,29100.0
2008-09-29 10:40:00,48.42,48.42,48.33,48.37,184700.0,39.8785,39.8785,39.8044,39.8374,184700.0
2008-09-29 10:45:00,48.34,48.54,48.34,48.51,19100.0,39.8126,39.9774,39.8126,39.9527,19100.0
2008-09-29 10:50:00,48.5,48.55,48.44,48.45,19200.0,39.9444,39.9856,39.895,39.9032,19200.0
2008-09-29 10:55:00,48.41,48.41,48.3,48.31,19900.0,39.8703,39.8703,39.7797,39.7879,19900.0
2008-09-29 11:00:00,48.36,48.42,48.27,48.29,34500.0,39.8291,39.8785,39.755,39.7715,34500.0
2008-09-29 11:05:00,48.29,48.4,48.27,48.39,49300.0,39.7715,39.8621,39.755,39.8538,49300.0
2008-09-29 11:10:00,48.4,48.4,48.22,48.26,40900.0,39.8621,39.8621,39.7138,39.7468,40900.0
2008-09-29 11:15:00,48.23,48.32,48.15,48.19,47700.0,39.7221,39.7962,39.6562,39.6891,47700.0
2008-09-29 11:20:00,48.23,48.28,48.18,48.21,73900.0,39.7221,39.7632,39.6809,39.7056,73900.0
2008-09-29 11:25:00,48.21,48.26,48.18,48.2,47500.0,39.7056,39.7468,39.6809,39.6973,47500.0
2008-09-29 11:30:00,48.2,48.21,48.06,48.06,15000.0,39.6973,39.7056,39.582,39.582,15000.0
2008-09-29 11:35:00,48.05,48.15,48.04,48.1,9400.0,39.5738,39.6562,39.5656,39.615,9400.0
2008-09-29 11:40:00,48.09,48.09,47.95,48.02,55300.0,39.6068,39.6068,39.4914,39.5491,55300.0
2008-09-29 11:45:00,48.01,48.13,47.97,48.1,31100.0,39.5409,39.6397,39.5079,39.615,31100.0
2008-09-29 11:50:00,48.1,48.14,48.05,48.11,20100.0,39.615,39.6479,39.5738,39.6232,20100.0
2008-09-29 11:55:00,48.11,48.15,48.08,48.08,12700.0,39.6232,39.6562,39.5985,39.5985,12700.0
2008-09-29 12:00:00,48.08,48.1,48.04,48.08,17400.0,39.5985,39.615,39.5656,39.5985,17400.0
2008-09-29 12:05:00,48.07,48.12,48.06,48.11,28300.0,39.5903,39.6315,39.582,39.6232,28300.0
2008-09-29 12:10:00,48.09,48.18,47.99,48.03,80400.0,39.6068,39.6809,39.5244,39.5573,80400.0
2008-09-29 12:15:00,48.0,48.01,47.86,47.88,66300.0,39.5326,39.5409,39.4173,39.4338,66300.0
2008-09-29 12:20:00,47.88,47.91,47.85,47.89,51600.0,39.4338,39.4585,39.4091,39.442,51600.0
2008-09-29 12:25:00,47.88,47.95,47.81,47.92,36300.0,39.4338,39.4914,39.3761,39.4667,36300.0
2008-09-29 12:30:00,47.92,48.01,47.75,47.97,55600.0,39.4667,39.5409,39.3267,39.5079,55600.0
2008-09-29 12:35:00,47.96,48.05,47.92,48.01,21800.0,39.4997,39.5738,39.4667,39.5409,21800.0
2008-09-29 12:40:00,48.02,48.2,48.02,48.2,36500.0,39.5491,39.6973,39.5491,39.6973,36500.0
2008-09-29 12:45:00,48.21,48.25,48.12,48.14,29100.0,39.7056,39.7385,39.6315,39.6479,29100.0
2008-09-29 12:50:00,48.13,48.14,48.07,48.1,69800.0,39.6397,39.6479,39.5903,39.615,69800.0
2008-09-29 12:55:00,48.09,48.09,47.97,48.01,47300.0,39.6068,39.6068,39.5079,39.5409,47300.0
2008-09-29 13:00:00,48.01,48.02,47.9,47.93,30300.0,39.5409,39.5491,39.4503,39.475,30300.0
2008-09-29 13:05:00,47.95,47.97,47.78,47.85,10300.0,39.4914,39.5079,39.3514,39.4091,10300.0
2008-09-29 13:10:00,47.87,47.9,47.81,47.9,32100.0,39.4256,39.4503,39.3761,39.4503,32100.0
2008-09-29 13:15:00,47.91,47.99,47.91,47.94,19900.0,39.4585,39.5244,39.4585,39.4832,19900.0
2008-09-29 13:20:00,47.92,48.01,47.88,47.99,113500.0,39.4667,39.5409,39.4338,39.5244,113500.0
2008-09-29 13:25:00,47.99,48.24,47.97,48.16,110900.0,39.5244,39.7303,39.5079,39.6644,110900.0
2008-09-29 13:30:00,48.15,48.19,48.09,48.1,16800.0,39.6562,39.6891,39.6068,39.615,16800.0
2008-09-29 13:35:00,48.1,48.19,47.83,47.97,90700.0,39.615,39.6891,39.3926,39.5079,90700.0
2008-09-29 13:40:00,47.92,47.97,46.95,47.01,105300.0,39.4667,39.5079,38.6679,38.7173,105300.0
2008-09-29 13:45:00,47.03,47.26,46.41,46.89,154100.0,38.7337,38.9232,38.2231,38.6184,154100.0
2008-09-29 13:50:00,46.91,47.77,46.84,47.72,78600.0,38.6349,39.3432,38.5773,39.302,78600.0
2008-09-29 13:55:00,47.6,47.75,47.03,47.15,107800.0,39.2032,39.3267,38.7337,38.8326,107800.0
2008-09-29 14:00:00,47.14,47.41,47.09,47.14,43400.0,38.8243,39.0467,38.7832,38.8243,43400.0
2008-09-29 14:05:00,47.16,47.58,46.43,46.91,222800.0,38.8408,39.1867,38.2396,38.6349,222800.0
2008-09-29 14:10:00,46.97,47.17,46.42,47.07,190700.0,38.6843,38.849,38.2313,38.7667,190700.0
2008-09-29 14:15:00,47.1,47.21,46.82,46.98,74600.0,38.7914,38.882,38.5608,38.6926,74600.0
2008-09-29 14:20:00,47.01,47.26,46.95,47.14,74700.0,38.7173,38.9232,38.6679,38.8243,74700.0
2008-09-29 14:25:00,47.16,47.26,46.68,46.86,80600.0,38.8408,38.9232,38.4455,38.5937,80600.0
2008-09-29 14:30:00,46.95,47.01,46.77,46.81,51900.0,38.6679,38.7173,38.5196,38.5525,51900.0
2008-09-29 14:35:00,46.86,46.96,46.81,46.88,23200.0,38.5937,38.6761,38.5525,38.6102,23200.0
2008-09-29 14:40:00,46.88,47.03,46.86,46.96,20200.0,38.6102,38.7337,38.5937,38.6761,20200.0
2008-09-29 14:45:00,46.94,47.07,46.81,46.82,44500.0,38.6596,38.7667,38.5525,38.5608,44500.0
2008-09-29 14:50:00,46.92,46.92,46.78,46.81,36800.0,38.6431,38.6431,38.5278,38.5525,36800.0
2008-09-29 14:55:00,46.8,46.87,46.65,46.69,29300.0,38.5443,38.602,38.4208,38.4537,29300.0
2008-09-29 15:00:00,46.73,46.88,46.72,46.81,25600.0,38.4867,38.6102,38.4784,38.5525,25600.0
2008-09-29 15:05:00,46.8,46.83,46.67,46.67,48500.0,38.5443,38.569,38.4372,38.4372,48500.0
2008-09-29 15:10:00,46.69,46.75,46.6,46.63,51100.0,38.4537,38.5031,38.3796,38.4043,51100.0
2008-09-29 15:15:00,46.61,46.66,46.5,46.53,34400.0,38.3878,38.429,38.2972,38.3219,34400.0
2008-09-29 15:20:00,46.47,46.49,46.27,46.38,99400.0,38.2725,38.289,38.1078,38.1984,99400.0
2008-09-29 15:25:00,46.36,46.43,45.81,45.95,173100.0,38.1819,38.2396,37.729,37.8443,173100.0
2008-09-29 15:30:00,45.96,46.24,45.88,46.19,94100.0,37.8525,38.0831,37.7866,38.0419,94100.0
2008-09-29 15:35:00,46.2,46.32,46.1,46.32,203200.0,38.0502,38.149,37.9678,38.149,203200.0
2008-09-29 15:40:00,46.26,46.95,46.26,46.89,109700.0,38.0996,38.6679,38.0996,38.6184,109700.0
2008-09-29 15:45:00,46.93,46.95,46.64,46.7,100000.0,38.6514,38.6679,38.4125,38.462,100000.0
2008-09-29 15:50:00,46.66,46.74,46.59,46.74,52900.0,38.429,38.4949,38.3714,38.4949,52900.0
2008-09-29 15:55:00,46.74,46.85,46.65,46.72,29000.0,38.4949,38.5855,38.4208,38.4784,29000.0
2008-09-30 09:30:00,47.85,47.97,46.83,46.9,47000.0,39.4091,39.5079,38.569,38.6267,47000.0
2008-09-30 09:35:00,46.89,47.03,46.84,46.85,40200.0,38.6184,38.7337,38.5773,38.5855,40200.0
2008-09-30 09:40:00,46.87,46.95,46.76,46.92,22900.0,38.602,38.6679,38.5114,38.6431,22900.0
2008-09-30 09:45:00,46.95,46.95,46.77,46.82,10700.0,38.6679,38.6679,38.5196,38.5608,10700.0
2008-09-30 09:50:00,46.79,46.91,46.75,46.83,24100.0,38.5361,38.6349,38.5031,38.569,24100.0
2008-09-30 09:55:00,46.8,46.87,46.76,46.87,31400.0,38.5443,38.602,38.5114,38.602,31400.0
2008-09-30 10:00:00,46.83,46.97,46.75,46.96,51800.0,38.569,38.6843,38.5031,38.6761,51800.0
2008-09-30 10:05:00,46.97,47.08,46.94,46.97,40800.0,38.6843,38.7749,38.6596,38.6843,40800.0
2008-09-30 10:10:00,46.98,47.22,46.96,47.22,36400.0,38.6926,38.8902,38.6761,38.8902,36400.0
2008-09-30 10:15:00,47.18,47.3,47.12,47.26,15400.0,38.8573,38.9561,38.8079,38.9232,15400.0
2008-09-30 10:20:00,47.28,47.31,47.19,47.19,11600.0,38.9396,38.9643,38.8655,38.8655,11600.0
2008-09-30 10:25:00,47.19,47.25,47.08,47.09,15100.0,38.8655,38.9149,38.7749,38.7832,15100.0
2008-09-30 10:30:00,47.06,47.26,47.05,47.24,22900.0,38.7584,38.9232,38.7502,38.9067,22900.0
2008-09-30 10:35:00,47.26,47.33,47.22,47.32,24200.0,38.9232,38.9808,38.8902,38.9726,24200.0
2008-09-30 10:40:00,47.31,47.44,47.23,47.4,59300.0,38.9643,39.0714,38.8985,39.0385,59300.0
2008-09-30 10:45:00,47.4,47.51,47.4,47.45,90600.0,39.0385,39.1291,39.0385,39.0796,90600.0
2008-09-30 10:50:00,47.45,47.45,47.3,47.34,79100.0,39.0796,39.0796,38.9561,38.9891,79100.0
2008-09-30 10:55:00,47.34,47.34,47.19,47.21,21000.0,38.9891,38.9891,38.8655,38.882,21000.0
2008-09-30 11:00:00,47.21,47.21,47.15,47.17,48300.0,38.882,38.882,38.8326,38.849,48300.0
2008-09-30 11:05:00,47.17,47.26,47.1,47.26,55300.0,38.849,38.9232,38.7914,38.9232,55300.0
2008-09-30 11:10:00,47.27,47.27,47.16,47.19,27200.0,38.9314,38.9314,38.8408,38.8655,27200.0
2008-09-30 11:15:00,47.19,47.19,47.04,47.09,30200.0,38.8655,38.8655,38.742,38.7832,30200.0
2008-09-30 11:20:00,47.11,47.11,47.01,47.05,20100.0,38.7996,38.7996,38.7173,38.7502,20100.0
2008-09-30 11:25:00,47.06,47.19,47.03,47.16,32800.0,38.7584,38.8655,38.7337,38.8408,32800.0
2008-09-30 11:30:00,47.17,47.28,47.14,47.28,12800.0,38.849,38.9396,38.8243,38.9396,12800.0
2008-09-30 11:35:00,47.29,47.29,47.16,47.2,11200.0,38.9479,38.9479,38.8408,38.8737,11200.0
2008-09-30 11:40:00,47.21,47.28,47.18,47.23,18700.0,38.882,38.9396,38.8573,38.8985,18700.0
2008-09-30 11:45:00,47.24,47.49,47.24,47.47,29000.0,38.9067,39.1126,38.9067,39.0961,29000.0
2008-09-30 11:50:00,47.45,47.46,47.4,47.45,20900.0,39.0796,39.0879,39.0385,39.0796,20900.0
2008-09-30 11:55:00,47.46,47.54,47.45,47.5,17000.0,39.0879,39.1538,39.0796,39.1208,17000.0
2008-09-30 12:00:00,47.5,47.54,47.35,47.37,8700.0,39.1208,39.1538,38.9973,39.0138,8700.0
2008-09-30 12:05:00,47.37,47.39,47.31,47.37,14700.0,39.0138,39.0302,38.9643,39.0138,14700.0
2008-09-30 12:10:00,47.37,47.38,47.25,47.3,31200.0,39.0138,39.022,38.9149,38.9561,31200.0
2008-09-30 12:15:00,47.3,47.3,47.2,47.23,8500.0,38.9561,38.9561,38.8737,38.8985,8500.0
2008-09-30 12:20:00,47.23,47.27,47.13,47.14,19000.0,38.8985,38.9314,38.8161,38.8243,19000.0
2008-09-30 12:25:00,47.14,47.17,47.11,47.15,12300.0,38.8243,38.849,38.7996,38.8326,12300.0
2008-09-30 12:30:00,47.16,47.23,47.12,47.19,19800.0,38.8408,38.8985,38.8079,38.8655,19800.0
2008-09-30 12:35:00,47.21,47.27,47.2,47.26,12600.0,38.882,38.9314,38.8737,38.9232,12600.0
2008-09-30 12:40:00,47.26,47.4,47.26,47.36,18800.0,38.9232,39.0385,38.9232,39.0055,18800.0
2008-09-30 12:45:00,47.36,47.42,47.31,47.39,23200.0,39.0055,39.0549,38.9643,39.0302,23200.0
2008-09-30 12:50:00,47.38,47.38,47.29,47.32,12500.0,39.022,39.022,38.9479,38.9726,12500.0
2008-09-30 12:55:00,47.32,47.39,47.28,47.38,28100.0,38.9726,39.0302,38.9396,39.022,28100.0
2008-09-30 13:00:00,47.37,47.37,47.19,47.19,12000.0,39.0138,39.0138,38.8655,38.8655,12000.0
2008-09-30 13:05:00,47.21,47.25,47.2,47.24,18400.0,38.882,38.9149,38.8737,38.9067,18400.0
2008-09-30 13:10:00,47.25,47.35,47.17,47.33,20100.0,38.9149,38.9973,38.849,38.9808,20100.0
2008-09-30 13:15:00,47.29,47.49,47.29,47.43,23800.0,38.9479,39.1126,38.9479,39.0632,23800.0
2008-09-30 13:20:00,47.42,47.45,47.37,47.4,26200.0,39.0549,39.0796,39.0138,39.0385,26200.0
2008-09-30 13:25:00,47.4,47.57,47.38,47.57,13700.0,39.0385,39.1785,39.022,39.1785,13700.0
2008-09-30 13:30:00,47.56,47.71,47.55,47.61,17700.0,39.1702,39.2938,39.162,39.2114,17700.0
2008-09-30 13:35:00,47.61,47.7,47.6,47.64,23300.0,39.2114,39.2855,39.2032,39.2361,23300.0
2008-09-30 13:40:00,47.63,47.69,47.59,47.61,36500.0,39.2279,39.2773,39.195,39.2114,36500.0
2008-09-30 13:45:00,47.6,47.62,47.58,47.62,13300.0,39.2032,39.2197,39.1867,39.2197,13300.0
2008-09-30 13:50:00,47.62,47.64,47.59,47.63,21400.0,39.2197,39.2361,39.195,39.2279,21400.0
2008-09-30 13:55:00,47.64,47.64,47.56,47.61,63500.0,39.2361,39.2361,39.1702,39.2114,63500.0
2008-09-30 14:00:00,47.6,47.63,47.54,47.54,39600.0,39.2032,39.2279,39.1538,39.1538,39600.0
2008-09-30 14:05:00,47.53,47.64,47.53,47.62,24800.0,39.1455,39.2361,39.1455,39.2197,24800.0
2008-09-30 14:10:00,47.63,47.77,47.62,47.68,45300.0,39.2279,39.3432,39.2197,39.2691,45300.0
2008-09-30 14:15:00,47.69,47.77,47.66,47.76,31900.0,39.2773,39.3432,39.2526,39.335,31900.0
2008-09-30 14:20:00,47.75,47.88,47.73,47.88,11900.0,39.3267,39.4338,39.3103,39.4338,11900.0
2008-09-30 14:25:00,47.89,47.94,47.87,47.92,18000.0,39.442,39.4832,39.4256,39.4667,18000.0
2008-09-30 14:30:00,47.93,47.98,47.9,47.93,32700.0,39.475,39.5162,39.4503,39.475,32700.0
2008-09-30 14:35:00,47.93,47.93,47.79,47.87,51500.0,39.475,39.475,39.3597,39.4256,51500.0
2008-09-30 14:40:00,47.88,47.94,47.83,47.92,40400.0,39.4338,39.4832,39.3926,39.4667,40400.0
2008-09-30 14:45:00,47.88,47.88,47.75,47.81,22500.0,39.4338,39.4338,39.3267,39.3761,22500.0
2008-09-30 14:50:00,47.8,47.89,47.79,47.89,25500.0,39.3679,39.442,39.3597,39.442,25500.0
2008-09-30 14:55:00,47.89,47.94,47.89,47.91,27800.0,39.442,39.4832,39.442,39.4585,27800.0
2008-09-30 15:00:00,47.91,48.0,47.85,48.0,26600.0,39.4585,39.5326,39.4091,39.5326,26600.0
2008-09-30 15:05:00,47.94,48.05,47.9,47.93,33600.0,39.4832,39.5738,39.4503,39.475,33600.0
2008-09-30 15:10:00,47.92,47.92,47.76,47.76,23600.0,39.4667,39.4667,39.335,39.335,23600.0
2008-09-30 15:15:00,47.75,47.85,47.73,47.8,38300.0,39.3267,39.4091,39.3103,39.3679,38300.0
2008-09-30 15:20:00,47.81,48.08,47.79,48.07,26700.0,39.3761,39.5985,39.3597,39.5903,26700.0
2008-09-30 15:25:00,48.04,48.11,47.99,47.99,56900.0,39.5656,39.6232,39.5244,39.5244,56900.0
2008-09-30 15:30:00,47.99,48.01,47.92,48.01,50200.0,39.5244,39.5409,39.4667,39.5409,50200.0
2008-09-30 15:35:00,47.96,47.97,47.88,47.93,38000.0,39.4997,39.5079,39.4338,39.475,38000.0
2008-09-30 15:40:00,47.94,48.0,47.89,48.0,43500.0,39.4832,39.5326,39.442,39.5326,43500.0
2008-09-30 15:45:00,48.0,48.3,47.99,48.22,79800.0,39.5326,39.7797,39.5244,39.7138,79800.0
2008-09-30 15:50:00,48.21,48.22,47.93,47.98,164900.0,39.7056,39.7138,39.475,39.5162,164900.0
2008-09-30 15:55:00,47.98,48.33,47.64,48.26,162900.0,39.5162,39.8044,39.2361,39.7468,162900.0
2008-09-30 16:00:00,48.55,48.55,48.16,48.16,62400.0,39.9856,39.9856,39.6644,39.6644,62400.0
2008-09-30 16:05:00,48.16,48.16,48.16,48.16,0.0,39.6644,39.6644,39.6644,39.6644,0.0
2008-09-30 16:10:00,48.16,48.16,48.16,48.16,0.0,39.6644,39.6644,39.6644,39.6644,0.0
2008-10-01 09:30:00,47.67,47.93,47.47,47.51,106100.0,39.2608,39.475,39.0961,39.1291,106100.0
2008-10-01 09:35:00,47.53,47.58,47.44,47.46,13600.0,39.1455,39.1867,39.0714,39.0879,13600.0
2008-10-01 09:40:00,47.45,47.71,47.43,47.71,8700.0,39.0796,39.2938,39.0632,39.2938,8700.0
2008-10-01 09:45:00,47.73,47.78,47.69,47.73,20200.0,39.3103,39.3514,39.2773,39.3103,20200.0
2008-10-01 09:50:00,47.71,47.71,47.57,47.61,6800.0,39.2938,39.2938,39.1785,39.2114,6800.0
2008-10-01 09:55:00,47.62,47.71,47.58,47.67,28800.0,39.2197,39.2938,39.1867,39.2608,28800.0
2008-10-01 10:00:00,47.65,47.65,47.3,47.32,77300.0,39.2444,39.2444,38.9561,38.9726,77300.0
2008-10-01 10:05:00,47.37,47.39,47.23,47.24,6300.0,39.0138,39.0302,38.8985,38.9067,6300.0
2008-10-01 10:10:00,47.24,47.29,47.18,47.27,11300.0,38.9067,38.9479,38.8573,38.9314,11300.0
2008-10-01 10:15:00,47.27,47.34,47.2,47.34,15300.0,38.9314,38.9891,38.8737,38.9891,15300.0
2008-10-01 10:20:00,47.35,47.39,47.33,47.35,12500.0,38.9973,39.0302,38.9808,38.9973,12500.0
2008-10-01 10:25:00,47.34,47.67,47.26,47.33,93800.0,38.9891,39.2608,38.9232,38.9808,93800.0
2008-10-01 10:30:00,47.32,47.32,47.19,47.24,11500.0,38.9726,38.9726,38.8655,38.9067,11500.0
2008-10-01 10:35:00,47.23,47.24,47.1,47.13,12800.0,38.8985,38.9067,38.7914,38.8161,12800.0
2008-10-01 10:40:00,47.13,47.22,47.13,47.16,8700.0,38.8161,38.8902,38.8161,38.8408,8700.0
2008-10-01 10:45:00,47.13,47.18,47.08,47.08,12600.0,38.8161,38.8573,38.7749,38.7749,12600.0
2008-10-01 10:50:00,47.04,47.12,46.99,47.11,23300.0,38.742,38.8079,38.7008,38.7996,23300.0
2008-10-01 10:55:00,47.12,47.14,47.05,47.1,21100.0,38.8079,38.8243,38.7502,38.7914,21100.0
2008-10-01 11:00:00,47.1,47.13,46.97,46.97,40300.0,38.7914,38.8161,38.6843,38.6843,40300.0
2008-10-01 11:05:00,46.96,47.03,46.95,46.98,23400.0,38.6761,38.7337,38.6679,38.6926,23400.0
2008-10-01 11:10:00,46.97,47.05,46.96,47.04,10500.0,38.6843,38.7502,38.6761,38.742,10500.0
2008-10-01 11:15:00,47.04,47.1,47.03,47.1,16400.0,38.742,38.7914,38.7337,38.7914,16400.0
2008-10-01 11:20:00,47.11,47.19,47.03,47.13,109800.0,38.7996,38.8655,38.7337,38.8161,109800.0
2008-10-01 11:25:00,47.2,47.25,47.16,47.2,33500.0,38.8737,38.9149,38.8408,38.8737,33500.0
2008-10-01 11:30:00,47.22,47.22,47.15,47.16,10300.0,38.8902,38.8902,38.8326,38.8408,10300.0
2008-10-01 11:35:00,47.16,47.28,47.16,47.28,16500.0,38.8408,38.9396,38.8408,38.9396,16500.0
2008-10-01 11:40:00,47.27,47.28,47.24,47.26,10900.0,38.9314,38.9396,38.9067,38.9232,10900.0
2008-10-01 11:45:00,47.26,47.27,47.19,47.27,10300.0,38.9232,38.9314,38.8655,38.9314,10300.0
2008-10-01 11:50:00,47.26,47.33,47.25,47.33,18300.0,38.9232,38.9808,38.9149,38.9808,18300.0
2008-10-01 11:55:00,47.32,47.32,47.25,47.25,13600.0,38.9726,38.9726,38.9149,38.9149,13600.0
2008-10-01 12:00:00,47.26,47.27,47.16,47.17,5000.0,38.9232,38.9314,38.8408,38.849,5000.0
2008-10-01 12:05:00,47.15,47.23,47.15,47.23,9200.0,38.8326,38.8985,38.8326,38.8985,9200.0
2008-10-01 12:10:00,47.23,47.26,47.2,47.25,29600.0,38.8985,38.9232,38.8737,38.9149,29600.0
2008-10-01 12:15:00,47.29,47.48,47.29,47.41,59300.0,38.9479,39.1044,38.9479,39.0467,59300.0
2008-10-01 12:20:00,47.4,47.44,47.34,47.44,17800.0,39.0385,39.0714,38.9891,39.0714,17800.0
2008-10-01 12:25:00,47.44,47.45,47.35,47.39,24700.0,39.0714,39.0796,38.9973,39.0302,24700.0
2008-10-01 12:30:00,47.39,47.65,47.38,47.63,49300.0,39.0302,39.2444,39.022,39.2279,49300.0
2008-10-01 12:35:00,47.64,47.69,47.61,47.61,19600.0,39.2361,39.2773,39.2114,39.2114,19600.0
2008-10-01 12:40:00,47.61,47.69,47.59,47.6,26400.0,39.2114,39.2773,39.195,39.2032,26400.0
2008-10-01 12:45:00,47.59,47.71,47.58,47.7,20900.0,39.195,39.2938,39.1867,39.2855,20900.0
2008-10-01 12:50:00,47.72,47.86,47.68,47.73,28100.0,39.302,39.4173,39.2691,39.3103,28100.0
2008-10-01 12:55:00,47.72,47.75,47.7,47.72,25100.0,39.302,39.3267,39.2855,39.302,25100.0
2008-10-01 13:00:00,47.72,47.72,47.55,47.55,21800.0,39.302,39.302,39.162,39.162,21800.0
2008-10-01 13:05:00,47.54,47.58,47.51,47.54,26400.0,39.1538,39.1867,39.1291,39.1538,26400.0
2008-10-01 13:10:00,47.55,47.62,47.52,47.52,32800.0,39.162,39.2197,39.1373,39.1373,32800.0
2008-10-01 13:15:00,47.52,47.55,47.51,47.51,22900.0,39.1373,39.162,39.1291,39.1291,22900.0
2008-10-01 13:20:00,47.5,47.53,47.48,47.51,18500.0,39.1208,39.1455,39.1044,39.1291,18500.0
2008-10-01 13:25:00,47.52,47.54,47.45,47.48,29600.0,39.1373,39.1538,39.0796,39.1044,29600.0
2008-10-01 13:30:00,47.48,47.49,47.24,47.27,58600.0,39.1044,39.1126,38.9067,38.9314,58600.0
2008-10-01 13:35:00,47.27,47.32,47.26,47.3,37800.0,38.9314,38.9726,38.9232,38.9561,37800.0
2008-10-01 13:40:00,47.31,47.54,47.1,47.39,75900.0,38.9643,39.1538,38.7914,39.0302,75900.0
2008-10-01 13:45:00,47.61,47.64,47.4,47.46,109300.0,39.2114,39.2361,39.0385,39.0879,109300.0
2008-10-01 13:50:00,47.45,47.72,47.44,47.5,172000.0,39.0796,39.302,39.0714,39.1208,172000.0
2008-10-01 13:55:00,47.49,47.54,47.32,47.43,40500.0,39.1126,39.1538,38.9726,39.0632,40500.0
2008-10-01 14:00:00,47.37,47.42,47.27,47.33,58300.0,39.0138,39.0549,38.9314,38.9808,58300.0
2008-10-01 14:05:00,47.32,47.48,47.31,47.42,50900.0,38.9726,39.1044,38.9643,39.0549,50900.0
2008-10-01 14:10:00,47.45,47.49,47.38,47.46,52400.0,39.0796,39.1126,39.022,39.0879,52400.0
2008-10-01 14:15:00,47.46,47.64,47.46,47.53,150900.0,39.0879,39.2361,39.0879,39.1455,150900.0
2008-10-01 14:20:00,47.52,47.62,47.46,47.54,98200.0,39.1373,39.2197,39.0879,39.1538,98200.0
2008-10-01 14:25:00,47.54,47.63,47.5,47.63,80800.0,39.1538,39.2279,39.1208,39.2279,80800.0
2008-10-01 14:30:00,47.61,47.62,47.47,47.47,118100.0,39.2114,39.2197,39.0961,39.0961,118100.0
2008-10-01 14:35:00,47.47,47.63,47.46,47.63,75000.0,39.0961,39.2279,39.0879,39.2279,75000.0
2008-10-01 14:40:00,47.64,47.67,47.55,47.64,135300.0,39.2361,39.2608,39.162,39.2361,135300.0
2008-10-01 14:45:00,47.64,47.73,47.6,47.7,59600.0,39.2361,39.3103,39.2032,39.2855,59600.0
2008-10-01 14:50:00,47.71,47.72,47.65,47.68,70900.0,39.2938,39.302,39.2444,39.2691,70900.0
2008-10-01 14:55:00,47.68,47.7,47.46,47.53,121100.0,39.2691,39.2855,39.0879,39.1455,121100.0
2008-10-01 15:00:00,47.51,47.53,47.44,47.45,53200.0,39.1291,39.1455,39.0714,39.0796,53200.0
2008-10-01 15:05:00,47.45,47.53,47.42,47.51,48500.0,39.0796,39.1455,39.0549,39.1291,48500.0
2008-10-01 15:10:00,47.51,47.61,47.44,47.49,91200.0,39.1291,39.2114,39.0714,39.1126,91200.0
2008-10-01 15:15:00,47.48,47.49,47.33,47.35,103900.0,39.1044,39.1126,38.9808,38.9973,103900.0
2008-10-01 15:20:00,47.36,47.42,47.31,47.39,79600.0,39.0055,39.0549,38.9643,39.0302,79600.0
2008-10-01 15:25:00,47.41,47.5,47.36,47.44,76200.0,39.0467,39.1208,39.0055,39.0714,76200.0
2008-10-01 15:30:00,47.45,47.5,47.44,47.47,47800.0,39.0796,39.1208,39.0714,39.0961,47800.0
2008-10-01 15:35:00,47.48,47.51,47.33,47.36,107200.0,39.1044,39.1291,38.9808,39.0055,107200.0
2008-10-01 15:40:00,47.37,47.46,47.35,47.46,192900.0,39.0138,39.0879,38.9973,39.0879,192900.0
2008-10-01 15:45:00,47.49,47.52,47.42,47.44,56100.0,39.1126,39.1373,39.0549,39.0714,56100.0
2008-10-01 15:50:00,47.44,47.5,47.39,47.49,48700.0,39.0714,39.1208,39.0302,39.1126,48700.0
2008-10-01 15:55:00,47.48,47.59,47.42,47.46,124200.0,39.1044,39.195,39.0549,39.0879,124200.0
2008-10-01 16:00:00,47.51,47.51,47.51,47.51,43900.0,39.1291,39.1291,39.1291,39.1291,43900.0
2008-10-01 16:05:00,47.51,47.51,47.51,47.51,0.0,39.1291,39.1291,39.1291,39.1291,0.0
2008-10-01 16:10:00,46.51,46.51,46.51,46.51,97400.0,38.3055,38.3055,38.3055,38.3055,97400.0
2008-10-02 09:30:00,47.11,47.17,46.8,46.86,26600.0,38.7996,38.849,38.5443,38.5937,26600.0
2008-10-02 09:35:00,46.82,46.84,46.68,46.69,16500.0,38.5608,38.5773,38.4455,38.4537,16500.0
2008-10-02 09:40:00,46.69,46.7,46.51,46.54,34800.0,38.4537,38.462,38.3055,38.3302,34800.0
2008-10-02 09:45:00,46.54,46.57,46.47,46.57,24700.0,38.3302,38.3549,38.2725,38.3549,24700.0
2008-10-02 09:50:00,46.56,46.57,46.43,46.47,15400.0,38.3466,38.3549,38.2396,38.2725,15400.0
2008-10-02 09:55:00,46.45,46.47,46.33,46.34,12400.0,38.2561,38.2725,38.1572,38.1655,12400.0
2008-10-02 10:00:00,46.33,46.33,46.24,46.27,133900.0,38.1572,38.1572,38.0831,38.1078,133900.0
2008-10-02 10:05:00,46.27,46.28,46.08,46.1,38200.0,38.1078,38.116,37.9513,37.9678,38200.0
2008-10-02 10:10:00,46.09,46.23,46.07,46.2,23900.0,37.9596,38.0749,37.9431,38.0502,23900.0
2008-10-02 10:15:00,46.21,46.21,46.15,46.15,19600.0,38.0584,38.0584,38.009,38.009,19600.0
2008-10-02 10:20:00,46.16,46.16,45.93,45.93,28000.0,38.0172,38.0172,37.8278,37.8278,28000.0
2008-10-02 10:25:00,45.94,46.04,45.94,46.02,30600.0,37.836,37.9184,37.836,37.9019,30600.0
2008-10-02 10:30:00,46.03,46.04,45.99,46.04,17300.0,37.9101,37.9184,37.8772,37.9184,17300.0
2008-10-02 10:35:00,46.05,46.09,45.93,45.97,43600.0,37.9266,37.9596,37.8278,37.8607,43600.0
2008-10-02 10:40:00,45.97,45.97,45.86,45.89,42300.0,37.8607,37.8607,37.7701,37.7948,42300.0
2008-10-02 10:45:00,45.9,45.92,45.79,45.85,56200.0,37.8031,37.8195,37.7125,37.7619,56200.0
2008-10-02 10:50:00,45.87,45.97,45.85,45.91,52300.0,37.7784,37.8607,37.7619,37.8113,52300.0
2008-10-02 10:55:00,45.91,45.94,45.86,45.88,13200.0,37.8113,37.836,37.7701,37.7866,13200.0
2008-10-02 11:00:00,45.88,45.91,45.86,45.87,13300.0,37.7866,37.8113,37.7701,37.7784,13300.0
2008-10-02 11:05:00,45.85,45.85,45.54,45.6,33400.0,37.7619,37.7619,37.5066,37.556,33400.0
2008-10-02 11:10:00,45.6,45.62,45.54,45.62,34800.0,37.556,37.5725,37.5066,37.5725,34800.0
2008-10-02 11:15:00,45.62,45.72,45.52,45.72,28200.0,37.5725,37.6548,37.4901,37.6548,28200.0
2008-10-02 11:20:00,45.71,45.78,45.69,45.77,17500.0,37.6466,37.7042,37.6301,37.696,17500.0
2008-10-02 11:25:00,45.79,45.84,45.79,45.81,22400.0,37.7125,37.7537,37.7125,37.729,22400.0
2008-10-02 11:30:00,45.8,45.8,45.72,45.75,15800.0,37.7207,37.7207,37.6548,37.6795,15800.0
2008-10-02 11:35:00,45.75,45.84,45.75,45.83,22300.0,37.6795,37.7537,37.6795,37.7454,22300.0
2008-10-02 11:40:00,45.83,45.94,45.81,45.93,17300.0,37.7454,37.836,37.729,37.8278,17300.0
2008-10-02 11:45:00,45.92,45.97,45.92,45.95,62600.0,37.8195,37.8607,37.8195,37.8443,62600.0
2008-10-02 11:50:00,45.95,45.96,45.87,45.89,23500.0,37.8443,37.8525,37.7784,37.7948,23500.0
2008-10-02 11:55:00,45.89,45.94,45.88,45.93,120900.0,37.7948,37.836,37.7866,37.8278,120900.0
2008-10-02 12:00:00,45.93,46.05,45.92,46.01,38500.0,37.8278,37.9266,37.8195,37.8937,38500.0
2008-10-02 12:05:00,46.01,46.01,45.94,45.94,57400.0,37.8937,37.8937,37.836,37.836,57400.0
2008-10-02 12:10:00,45.93,45.96,45.89,45.92,20300.0,37.8278,37.8525,37.7948,37.8195,20300.0
2008-10-02 12:15:00,45.93,45.99,45.92,45.99,15800.0,37.8278,37.8772,37.8195,37.8772,15800.0
2008-10-02 12:20:00,45.99,45.99,45.91,45.91,33900.0,37.8772,37.8772,37.8113,37.8113,33900.0
2008-10-02 12:25:00,45.91,45.91,45.8,45.81,36200.0,37.8113,37.8113,37.7207,37.729,36200.0
2008-10-02 12:30:00,45.81,45.83,45.76,45.78,21900.0,37.729,37.7454,37.6878,37.7042,21900.0
2008-10-02 12:35:00,45.78,45.81,45.76,45.76,27000.0,37.7042,37.729,37.6878,37.6878,27000.0
2008-10-02 12:40:00,45.76,45.79,45.73,45.73,29400.0,37.6878,37.7125,37.6631,37.6631,29400.0
2008-10-02 12:45:00,45.72,45.74,45.68,45.7,29700.0,37.6548,37.6713,37.6219,37.6384,29700.0
2008-10-02 12:50:00,45.69,45.82,45.69,45.81,65500.0,37.6301,37.7372,37.6301,37.729,65500.0
2008-10-02 12:55:00,45.82,45.85,45.78,45.78,28600.0,37.7372,37.7619,37.7042,37.7042,28600.0
2008-10-02 13:00:00,45.78,45.78,45.69,45.69,39800.0,37.7042,37.7042,37.6301,37.6301,39800.0
2008-10-02 13:05:00,45.69,45.69,45.6,45.61,61000.0,37.6301,37.6301,37.556,37.5642,61000.0
2008-10-02 13:10:00,45.62,45.63,45.53,45.56,41000.0,37.5725,37.5807,37.4983,37.5231,41000.0
2008-10-02 13:15:00,45.56,45.6,45.52,45.58,32900.0,37.5231,37.556,37.4901,37.5395,32900.0
2008-10-02 13:20:00,45.57,45.62,45.57,45.57,26000.0,37.5313,37.5725,37.5313,37.5313,26000.0
2008-10-02 13:25:00,45.57,45.6,45.56,45.59,25600.0,37.5313,37.556,37.5231,37.5478,25600.0
2008-10-02 13:30:00,45.59,45.66,45.59,45.66,42300.0,37.5478,37.6054,37.5478,37.6054,42300.0
2008-10-02 13:35:00,45.63,45.63,45.55,45.55,24600.0,37.5807,37.5807,37.5148,37.5148,24600.0
2008-10-02 13:40:00,45.55,45.72,45.5,45.72,42200.0,37.5148,37.6548,37.4736,37.6548,42200.0
2008-10-02 13:45:00,45.75,45.89,45.71,45.73,48700.0,37.6795,37.7948,37.6466,37.6631,48700.0
2008-10-02 13:50:00,45.72,45.79,45.46,45.57,47000.0,37.6548,37.7125,37.4407,37.5313,47000.0
2008-10-02 13:55:00,45.57,45.72,45.53,45.71,46500.0,37.5313,37.6548,37.4983,37.6466,46500.0
2008-10-02 14:00:00,45.71,45.78,45.66,45.68,34800.0,37.6466,37.7042,37.6054,37.6219,34800.0
2008-10-02 14:05:00,45.69,45.74,45.62,45.65,33100.0,37.6301,37.6713,37.5725,37.5972,33100.0
2008-10-02 14:10:00,45.65,45.79,45.64,45.69,42800.0,37.5972,37.7125,37.5889,37.6301,42800.0
2008-10-02 14:15:00,45.7,45.71,45.58,45.59,32600.0,37.6384,37.6466,37.5395,37.5478,32600.0
2008-10-02 14:20:00,45.59,45.6,45.46,45.48,45300.0,37.5478,37.556,37.4407,37.4572,45300.0
2008-10-02 14:25:00,45.48,45.53,45.43,45.44,33900.0,37.4572,37.4983,37.416,37.4242,33900.0
2008-10-02 14:30:00,45.44,45.47,45.32,45.35,39700.0,37.4242,37.4489,37.3254,37.3501,39700.0
2008-10-02 14:35:00,45.34,45.34,45.24,45.27,37600.0,37.3419,37.3419,37.2595,37.2842,37600.0
2008-10-02 14:40:00,45.28,45.35,45.27,45.27,32400.0,37.2924,37.3501,37.2842,37.2842,32400.0
2008-10-02 14:45:00,45.27,45.44,45.27,45.41,56700.0,37.2842,37.4242,37.2842,37.3995,56700.0
2008-10-02 14:50:00,45.44,45.44,45.32,45.32,56300.0,37.4242,37.4242,37.3254,37.3254,56300.0
2008-10-02 14:55:00,45.32,45.56,45.31,45.53,71700.0,37.3254,37.5231,37.3172,37.4983,71700.0
2008-10-02 15:00:00,45.54,45.57,45.43,45.46,48000.0,37.5066,37.5313,37.416,37.4407,48000.0
2008-10-02 15:05:00,45.47,45.53,45.45,45.46,40900.0,37.4489,37.4983,37.4325,37.4407,40900.0
2008-10-02 15:10:00,45.44,45.49,45.43,45.43,46400.0,37.4242,37.4654,37.416,37.416,46400.0
2008-10-02 15:15:00,45.43,45.43,45.18,45.19,109100.0,37.416,37.416,37.2101,37.2183,109100.0
2008-10-02 15:20:00,45.19,45.32,45.18,45.31,43800.0,37.2183,37.3254,37.2101,37.3172,43800.0
2008-10-02 15:25:00,45.34,45.35,45.22,45.27,37300.0,37.3419,37.3501,37.243,37.2842,37300.0
2008-10-02 15:30:00,45.27,45.45,45.23,45.33,42700.0,37.2842,37.4325,37.2513,37.3336,42700.0
2008-10-02 15:35:00,45.32,45.33,45.19,45.19,107100.0,37.3254,37.3336,37.2183,37.2183,107100.0
2008-10-02 15:40:00,45.17,45.21,45.11,45.17,88100.0,37.2018,37.2348,37.1524,37.2018,88100.0
2008-10-02 15:45:00,45.17,45.17,45.07,45.08,93100.0,37.2018,37.2018,37.1195,37.1277,93100.0
2008-10-02 15:50:00,45.09,45.29,45.08,45.27,95000.0,37.136,37.3007,37.1277,37.2842,95000.0
2008-10-02 15:55:00,45.25,45.5,45.15,45.16,344600.0,37.2677,37.4736,37.1854,37.1936,344600.0
2008-10-03 09:30:00,45.76,46.0,45.76,45.91,55100.0,37.6878,37.8854,37.6878,37.8113,55100.0
2008-10-03 09:35:00,45.9,45.92,45.87,45.91,19900.0,37.8031,37.8195,37.7784,37.8113,19900.0
2008-10-03 09:40:00,45.91,46.08,45.91,46.0,73800.0,37.8113,37.9513,37.8113,37.8854,73800.0
2008-10-03 09:45:00,46.0,46.02,45.88,45.94,44300.0,37.8854,37.9019,37.7866,37.836,44300.0
2008-10-03 09:50:00,45.96,46.08,45.9,46.08,27700.0,37.8525,37.9513,37.8031,37.9513,27700.0
2008-10-03 09:55:00,46.09,46.1,46.0,46.03,67600.0,37.9596,37.9678,37.8854,37.9101,67600.0
2008-10-03 10:00:00,46.05,46.13,46.02,46.06,137300.0,37.9266,37.9925,37.9019,37.9348,137300.0
2008-10-03 10:05:00,46.04,46.04,45.93,45.94,32900.0,37.9184,37.9184,37.8278,37.836,32900.0
2008-10-03 10:10:00,45.95,46.01,45.86,46.01,74300.0,37.8443,37.8937,37.7701,37.8937,74300.0
2008-10-03 10:15:00,46.02,46.14,46.01,46.09,245200.0,37.9019,38.0007,37.8937,37.9596,245200.0
2008-10-03 10:20:00,46.1,46.25,46.07,46.1,112900.0,37.9678,38.0913,37.9431,37.9678,112900.0
2008-10-03 10:25:00,46.1,46.26,46.1,46.23,109000.0,37.9678,38.0996,37.9678,38.0749,109000.0
2008-10-03 10:30:00,46.25,46.36,46.19,46.36,63400.0,38.0913,38.1819,38.0419,38.1819,63400.0
2008-10-03 10:35:00,46.36,46.42,46.26,46.31,421700.0,38.1819,38.2313,38.0996,38.1407,421700.0
2008-10-03 10:40:00,46.32,46.34,46.23,46.26,42300.0,38.149,38.1655,38.0749,38.0996,42300.0
2008-10-03 10:45:00,46.27,46.32,46.25,46.32,29700.0,38.1078,38.149,38.0913,38.149,29700.0
2008-10-03 10:50:00,46.34,46.56,46.34,46.54,35600.0,38.1655,38.3466,38.1655,38.3302,35600.0
2008-10-03 10:55:00,46.59,46.6,46.49,46.54,15900.0,38.3714,38.3796,38.289,38.3302,15900.0
2008-10-03 11:00:00,46.54,46.7,46.54,46.63,57900.0,38.3302,38.462,38.3302,38.4043,57900.0
2008-10-03 11:05:00,46.62,46.67,46.58,46.66,54300.0,38.3961,38.4372,38.3631,38.429,54300.0
2008-10-03 11:10:00,46.66,46.72,46.62,46.64,47300.0,38.429,38.4784,38.3961,38.4125,47300.0
2008-10-03 11:15:00,46.64,46.71,46.56,46.56,38100.0,38.4125,38.4702,38.3466,38.3466,38100.0
2008-10-03 11:20:00,46.55,46.55,46.45,46.54,31400.0,38.3384,38.3384,38.2561,38.3302,31400.0
2008-10-03 11:25:00,46.54,46.55,46.44,46.46,36100.0,38.3302,38.3384,38.2478,38.2643,36100.0
2008-10-03 11:30:00,46.46,46.58,46.46,46.58,17600.0,38.2643,38.3631,38.2643,38.3631,17600.0
2008-10-03 11:35:00,46.58,46.62,46.56,46.58,25000.0,38.3631,38.3961,38.3466,38.3631,25000.0
2008-10-03 11:40:00,46.59,46.62,46.52,46.57,96700.0,38.3714,38.3961,38.3137,38.3549,96700.0
2008-10-03 11:45:00,46.56,46.57,46.41,46.41,42800.0,38.3466,38.3549,38.2231,38.2231,42800.0
2008-10-03 11:50:00,46.43,46.43,46.3,46.32,40800.0,38.2396,38.2396,38.1325,38.149,40800.0
2008-10-03 11:55:00,46.33,46.42,46.32,46.41,15200.0,38.1572,38.2313,38.149,38.2231,15200.0
2008-10-03 12:00:00,46.41,46.49,46.39,46.47,23300.0,38.2231,38.289,38.2066,38.2725,23300.0
2008-10-03 12:05:00,46.47,46.47,46.35,46.36,24800.0,38.2725,38.2725,38.1737,38.1819,24800.0
2008-10-03 12:10:00,46.36,46.4,46.35,46.36,34600.0,38.1819,38.2149,38.1737,38.1819,34600.0
2008-10-03 12:15:00,46.37,46.41,46.29,46.32,23300.0,38.1902,38.2231,38.1243,38.149,23300.0
2008-10-03 12:20:00,46.31,46.31,46.1,46.17,22100.0,38.1407,38.1407,37.9678,38.0254,22100.0
2008-10-03 12:25:00,46.19,46.27,46.18,46.27,14400.0,38.0419,38.1078,38.0337,38.1078,14400.0
2008-10-03 12:30:00,46.27,46.31,46.26,46.29,21300.0,38.1078,38.1407,38.0996,38.1243,21300.0
2008-10-03 12:35:00,46.31,46.37,46.3,46.36,54000.0,38.1407,38.1902,38.1325,38.1819,54000.0
2008-10-03 12:40:00,46.38,46.48,46.36,46.48,81300.0,38.1984,38.2808,38.1819,38.2808,81300.0
2008-10-03 12:45:00,46.49,46.49,46.32,46.44,186700.0,38.289,38.289,38.149,38.2478,186700.0
2008-10-03 12:50:00,46.43,46.52,46.41,46.52,36900.0,38.2396,38.3137,38.2231,38.3137,36900.0
2008-10-03 12:55:00,46.53,46.6,46.5,46.58,42700.0,38.3219,38.3796,38.2972,38.3631,42700.0
2008-10-03 13:00:00,46.59,46.6,46.47,46.57,31000.0,38.3714,38.3796,38.2725,38.3549,31000.0
2008-10-03 13:05:00,46.57,46.86,46.54,46.75,124300.0,38.3549,38.5937,38.3302,38.5031,124300.0
2008-10-03 13:10:00,46.75,46.79,46.5,46.55,109600.0,38.5031,38.5361,38.2972,38.3384,109600.0
2008-10-03 13:15:00,46.6,46.64,46.52,46.59,87300.0,38.3796,38.4125,38.3137,38.3714,87300.0
2008-10-03 13:20:00,46.59,46.77,46.34,46.39,127300.0,38.3714,38.5196,38.1655,38.2066,127300.0
2008-10-03 13:25:00,46.39,46.53,46.1,46.2,62700.0,38.2066,38.3219,37.9678,38.0502,62700.0
2008-10-03 13:30:00,46.19,46.24,45.76,45.91,75700.0,38.0419,38.0831,37.6878,37.8113,75700.0
2008-10-03 13:35:00,45.91,46.11,45.85,46.03,53400.0,37.8113,37.976,37.7619,37.9101,53400.0
2008-10-03 13:40:00,46.05,46.05,45.43,45.44,61500.0,37.9266,37.9266,37.416,37.4242,61500.0
2008-10-03 13:45:00,45.45,45.91,45.43,45.89,88100.0,37.4325,37.8113,37.416,37.7948,88100.0
2008-10-03 13:50:00,45.92,46.05,45.68,45.68,169300.0,37.8195,37.9266,37.6219,37.6219,169300.0
2008-10-03 13:55:00,45.62,45.91,45.61,45.81,86800.0,37.5725,37.8113,37.5642,37.729,86800.0
2008-10-03 14:00:00,45.81,45.83,45.54,45.7,88800.0,37.729,37.7454,37.5066,37.6384,88800.0
2008-10-03 14:05:00,45.68,45.9,45.68,45.84,63200.0,37.6219,37.8031,37.6219,37.7537,63200.0
2008-10-03 14:10:00,45.85,46.02,45.8,45.99,73700.0,37.7619,37.9019,37.7207,37.8772,73700.0
2008-10-03 14:15:00,45.99,45.99,45.79,45.86,24100.0,37.8772,37.8772,37.7125,37.7701,24100.0
2008-10-03 14:20:00,45.87,45.87,45.62,45.66,31000.0,37.7784,37.7784,37.5725,37.6054,31000.0
2008-10-03 14:25:00,45.72,45.72,45.31,45.38,79900.0,37.6548,37.6548,37.3172,37.3748,79900.0
2008-10-03 14:30:00,45.39,45.48,45.1,45.16,102600.0,37.383,37.4572,37.1442,37.1936,102600.0
2008-10-03 14:35:00,45.18,45.47,45.15,45.37,248900.0,37.2101,37.4489,37.1854,37.3666,248900.0
2008-10-03 14:40:00,45.37,45.49,45.33,45.4,143100.0,37.3666,37.4654,37.3336,37.3913,143100.0
2008-10-03 14:45:00,45.39,45.42,45.18,45.33,112200.0,37.383,37.4077,37.2101,37.3336,112200.0
2008-10-03 14:50:00,45.35,45.55,45.29,45.55,107200.0,37.3501,37.5148,37.3007,37.5148,107200.0
2008-10-03 14:55:00,45.54,45.73,45.43,45.67,91000.0,37.5066,37.6631,37.416,37.6136,91000.0
2008-10-03 15:00:00,45.68,45.78,45.6,45.72,139300.0,37.6219,37.7042,37.556,37.6548,139300.0
2008-10-03 15:05:00,45.7,45.73,45.51,45.52,100900.0,37.6384,37.6631,37.4819,37.4901,100900.0
2008-10-03 15:10:00,45.52,45.56,45.44,45.48,58300.0,37.4901,37.5231,37.4242,37.4572,58300.0
2008-10-03 15:15:00,45.48,45.54,45.36,45.4,90800.0,37.4572,37.5066,37.3583,37.3913,90800.0
2008-10-03 15:20:00,45.39,45.4,45.31,45.31,58100.0,37.383,37.3913,37.3172,37.3172,58100.0
2008-10-03 15:25:00,45.29,45.34,45.19,45.29,101300.0,37.3007,37.3419,37.2183,37.3007,101300.0
2008-10-03 15:30:00,45.3,45.48,45.3,45.4,118700.0,37.3089,37.4572,37.3089,37.3913,118700.0
2008-10-03 15:35:00,45.4,45.43,45.18,45.19,42800.0,37.3913,37.416,37.2101,37.2183,42800.0
2008-10-03 15:40:00,45.19,45.19,44.81,44.86,148200.0,37.2183,37.2183,36.9054,36.9465,148200.0
2008-10-03 15:45:00,44.87,44.9,44.67,44.7,101900.0,36.9548,36.9795,36.7901,36.8148,101900.0
2008-10-03 15:50:00,44.7,44.84,44.7,44.79,80800.0,36.8148,36.9301,36.8148,36.8889,80800.0
2008-10-03 15:55:00,44.79,44.84,44.73,44.84,186400.0,36.8889,36.9301,36.8395,36.9301,186400.0
2008-10-06 09:30:00,43.61,43.61,42.78,43.43,199900.0,35.917,35.917,35.2335,35.7688,199900.0
2008-10-06 09:35:00,43.49,43.73,43.39,43.7,99400.0,35.8182,36.0159,35.7358,35.9912,99400.0
2008-10-06 09:40:00,43.68,43.7,43.51,43.54,133400.0,35.9747,35.9912,35.8347,35.8594,133400.0
2008-10-06 09:45:00,43.55,43.55,43.36,43.41,83500.0,35.8676,35.8676,35.7111,35.7523,83500.0
2008-10-06 09:50:00,43.4,43.48,43.26,43.26,37600.0,35.7441,35.81,35.6288,35.6288,37600.0
2008-10-06 09:55:00,43.26,43.26,42.89,43.02,117000.0,35.6288,35.6288,35.324,35.4311,117000.0
2008-10-06 10:00:00,43.02,43.06,42.64,42.8,66100.0,35.4311,35.4641,35.1182,35.2499,66100.0
2008-10-06 10:05:00,42.82,42.97,42.75,42.95,48200.0,35.2664,35.3899,35.2087,35.3735,48200.0
2008-10-06 10:10:00,42.96,42.98,42.73,42.74,48600.0,35.3817,35.3982,35.1923,35.2005,48600.0
2008-10-06 10:15:00,42.71,42.79,42.42,42.47,67800.0,35.1758,35.2417,34.937,34.9781,67800.0
2008-10-06 10:20:00,42.48,42.59,42.43,42.56,90100.0,34.9864,35.077,34.9452,35.0523,90100.0
2008-10-06 10:25:00,42.57,42.57,42.31,42.38,72600.0,35.0605,35.0605,34.8464,34.904,72600.0
2008-10-06 10:30:00,42.38,42.39,42.23,42.24,41800.0,34.904,34.9123,34.7805,34.7887,41800.0
2008-10-06 10:35:00,42.24,42.25,41.89,41.89,76100.0,34.7887,34.7969,34.5005,34.5005,76100.0
2008-10-06 10:40:00,41.93,41.95,41.45,41.51,55100.0,34.5334,34.5499,34.1381,34.1875,55100.0
2008-10-06 10:45:00,41.51,41.95,41.48,41.89,118600.0,34.1875,34.5499,34.1628,34.5005,118600.0
2008-10-06 10:50:00,41.91,42.0,41.82,41.95,75100.0,34.5169,34.591,34.4428,34.5499,75100.0
2008-10-06 10:55:00,41.94,42.27,41.94,42.25,53900.0,34.5416,34.8134,34.5416,34.7969,53900.0
2008-10-06 11:00:00,42.29,42.49,42.17,42.49,60100.0,34.8299,34.9946,34.7311,34.9946,60100.0
2008-10-06 11:05:00,42.49,42.52,42.27,42.52,62700.0,34.9946,35.0193,34.8134,35.0193,62700.0
2008-10-06 11:10:00,42.56,42.64,42.44,42.5,57900.0,35.0523,35.1182,34.9534,35.0028,57900.0
2008-10-06 11:15:00,42.49,42.64,42.42,42.62,77400.0,34.9946,35.1182,34.937,35.1017,77400.0
2008-10-06 11:20:00,42.62,42.62,42.46,42.57,50500.0,35.1017,35.1017,34.9699,35.0605,50500.0
2008-10-06 11:25:00,42.6,42.73,42.52,42.53,66800.0,35.0852,35.1923,35.0193,35.0276,66800.0
2008-10-06 11:30:00,42.54,42.54,42.38,42.49,48800.0,35.0358,35.0358,34.904,34.9946,48800.0
2008-10-06 11:35:00,42.53,42.56,42.36,42.45,34300.0,35.0276,35.0523,34.8875,34.9617,34300.0
2008-10-06 11:40:00,42.47,42.47,42.35,42.39,40700.0,34.9781,34.9781,34.8793,34.9123,40700.0
2008-10-06 11:45:00,42.38,42.53,42.29,42.3,96900.0,34.904,35.0276,34.8299,34.8381,96900.0
2008-10-06 11:50:00,42.29,42.31,42.15,42.17,164400.0,34.8299,34.8464,34.7146,34.7311,164400.0
2008-10-06 11:55:00,42.16,42.29,42.13,42.21,39000.0,34.7228,34.8299,34.6981,34.764,39000.0
2008-10-06 12:00:00,42.22,42.43,42.2,42.26,34300.0,34.7722,34.9452,34.7558,34.8052,34300.0
2008-10-06 12:05:00,42.29,42.34,42.14,42.14,44500.0,34.8299,34.8711,34.7064,34.7064,44500.0
2008-10-06 12:10:00,42.13,42.19,42.08,42.17,46300.0,34.6981,34.7475,34.6569,34.7311,46300.0
2008-10-06 12:15:00,42.18,42.23,42.02,42.18,31700.0,34.7393,34.7805,34.6075,34.7393,31700.0
2008-10-06 12:20:00,42.2,42.21,42.06,42.16,47300.0,34.7558,34.764,34.6405,34.7228,47300.0
2008-10-06 12:25:00,42.16,42.17,42.04,42.09,32700.0,34.7228,34.7311,34.624,34.6652,32700.0
2008-10-06 12:30:00,42.08,42.15,42.04,42.09,15300.0,34.6569,34.7146,34.624,34.6652,15300.0
2008-10-06 12:35:00,42.1,42.12,41.85,41.86,26700.0,34.6734,34.6899,34.4675,34.4757,26700.0
2008-10-06 12:40:00,41.86,41.98,41.85,41.94,20400.0,34.4757,34.5746,34.4675,34.5416,20400.0
2008-10-06 12:45:00,41.95,41.97,41.81,41.95,21100.0,34.5499,34.5663,34.4346,34.5499,21100.0
2008-10-06 12:50:00,41.96,42.01,41.92,41.95,24800.0,34.5581,34.5993,34.5252,34.5499,24800.0
2008-10-06 12:55:00,41.95,41.96,41.78,41.82,48200.0,34.5499,34.5581,34.4099,34.4428,48200.0
2008-10-06 13:00:00,41.78,42.01,41.69,41.99,52100.0,34.4099,34.5993,34.3357,34.5828,52100.0
2008-10-06 13:05:00,41.99,42.12,41.93,41.94,66900.0,34.5828,34.6899,34.5334,34.5416,66900.0
2008-10-06 13:10:00,41.94,42.01,41.81,41.81,29600.0,34.5416,34.5993,34.4346,34.4346,29600.0
2008-10-06 13:15:00,41.82,41.96,41.79,41.93,21100.0,34.4428,34.5581,34.4181,34.5334,21100.0
2008-10-06 13:20:00,41.92,42.16,41.89,42.14,21800.0,34.5252,34.7228,34.5005,34.7064,21800.0
2008-10-06 13:25:00,42.12,42.13,41.96,42.01,36200.0,34.6899,34.6981,34.5581,34.5993,36200.0
2008-10-06 13:30:00,42.03,42.03,41.8,41.82,47300.0,34.6158,34.6158,34.4263,34.4428,47300.0
2008-10-06 13:35:00,41.8,41.86,41.73,41.83,37900.0,34.4263,34.4757,34.3687,34.451,37900.0
2008-10-06 13:40:00,41.85,41.95,41.73,41.86,48600.0,34.4675,34.5499,34.3687,34.4757,48600.0
2008-10-06 13:45:00,41.84,41.84,41.59,41.63,41100.0,34.4593,34.4593,34.2534,34.2863,41100.0
2008-10-06 13:50:00,41.63,41.9,41.57,41.84,60300.0,34.2863,34.5087,34.2369,34.4593,60300.0
2008-10-06 13:55:00,41.86,41.94,41.8,41.8,23500.0,34.4757,34.5416,34.4263,34.4263,23500.0
2008-10-06 14:00:00,41.79,41.79,41.56,41.58,23400.0,34.4181,34.4181,34.2287,34.2451,23400.0
2008-10-06 14:05:00,41.56,41.75,41.47,41.5,50000.0,34.2287,34.3851,34.1545,34.1793,50000.0
2008-10-06 14:10:00,41.53,41.68,41.45,41.48,52200.0,34.204,34.3275,34.1381,34.1628,52200.0
2008-10-06 14:15:00,41.5,41.68,41.3,41.3,63500.0,34.1793,34.3275,34.0145,34.0145,63500.0
2008-10-06 14:20:00,41.3,41.34,41.1,41.11,56800.0,34.0145,34.0475,33.8498,33.858,56800.0
2008-10-06 14:25:00,41.09,41.22,40.98,41.1,116700.0,33.8416,33.9486,33.751,33.8498,116700.0
2008-10-06 14:30:00,41.11,41.14,40.87,41.11,116900.0,33.858,33.8828,33.6604,33.858,116900.0
2008-10-06 14:35:00,41.11,41.22,41.04,41.09,71200.0,33.858,33.9486,33.8004,33.8416,71200.0
2008-10-06 14:40:00,41.02,41.09,40.83,40.83,76900.0,33.7839,33.8416,33.6274,33.6274,76900.0
2008-10-06 14:45:00,40.83,40.97,40.72,40.89,57800.0,33.6274,33.7427,33.5368,33.6769,57800.0
2008-10-06 14:50:00,40.91,41.21,40.87,41.19,37100.0,33.6933,33.9404,33.6604,33.9239,37100.0
2008-10-06 14:55:00,41.2,41.38,41.13,41.26,41700.0,33.9322,34.0804,33.8745,33.9816,41700.0
2008-10-06 15:00:00,41.23,41.33,41.01,41.29,60600.0,33.9569,34.0392,33.7757,34.0063,60600.0
2008-10-06 15:05:00,41.29,41.77,41.27,41.73,123900.0,34.0063,34.4016,33.9898,34.3687,123900.0
2008-10-06 15:10:00,41.75,42.05,41.66,42.05,384400.0,34.3851,34.6322,34.311,34.6322,384400.0
2008-10-06 15:15:00,42.07,42.36,41.82,42.35,309500.0,34.6487,34.8875,34.4428,34.8793,309500.0
2008-10-06 15:20:00,42.33,42.47,42.14,42.17,63900.0,34.8628,34.9781,34.7064,34.7311,63900.0
2008-10-06 15:25:00,42.12,42.6,42.08,42.57,79300.0,34.6899,35.0852,34.6569,35.0605,79300.0
2008-10-06 15:30:00,42.56,42.74,42.44,42.56,151900.0,35.0523,35.2005,34.9534,35.0523,151900.0
2008-10-06 15:35:00,42.52,42.57,42.03,42.22,77300.0,35.0193,35.0605,34.6158,34.7722,77300.0
2008-10-06 15:40:00,42.26,42.6,42.08,42.53,39200.0,34.8052,35.0852,34.6569,35.0276,39200.0
2008-10-06 15:45:00,42.57,42.94,42.38,42.81,67700.0,35.0605,35.3652,34.904,35.2582,67700.0
2008-10-06 15:50:00,42.79,43.07,42.59,43.07,244700.0,35.2417,35.4723,35.077,35.4723,244700.0
2008-10-06 15:55:00,43.07,43.16,42.77,43.05,261700.0,35.4723,35.5464,35.2252,35.4558,261700.0
2008-10-07 09:30:00,43.53,43.53,43.05,43.12,36400.0,35.8512,35.8512,35.4558,35.5135,36400.0
2008-10-07 09:35:00,43.17,43.36,43.02,43.29,36600.0,35.5547,35.7111,35.4311,35.6535,36600.0
2008-10-07 09:40:00,43.34,43.55,43.34,43.44,46000.0,35.6947,35.8676,35.6947,35.777,46000.0
2008-10-07 09:45:00,43.4,43.41,42.99,43.33,548200.0,35.7441,35.7523,35.4064,35.6864,548200.0
2008-10-07 09:50:00,43.32,43.32,42.91,42.92,37600.0,35.6782,35.6782,35.3405,35.3488,37600.0
2008-10-07 09:55:00,42.89,42.96,42.69,42.9,28400.0,35.324,35.3817,35.1593,35.3323,28400.0
2008-10-07 10:00:00,42.92,43.09,42.61,42.76,45700.0,35.3488,35.4888,35.0934,35.217,45700.0
2008-10-07 10:05:00,42.79,42.83,42.58,42.81,28300.0,35.2417,35.2746,35.0687,35.2582,28300.0
2008-10-07 10:10:00,42.82,42.96,42.75,42.92,27900.0,35.2664,35.3817,35.2087,35.3488,27900.0
2008-10-07 10:15:00,42.92,43.03,42.82,42.87,42700.0,35.3488,35.4394,35.2664,35.3076,42700.0
2008-10-07 10:20:00,42.86,42.96,42.77,42.93,27800.0,35.2993,35.3817,35.2252,35.357,27800.0
2008-10-07 10:25:00,42.95,43.23,42.95,43.21,56300.0,35.3735,35.6041,35.3735,35.5876,56300.0
2008-10-07 10:30:00,43.18,43.28,43.13,43.26,23000.0,35.5629,35.6453,35.5217,35.6288,23000.0
2008-10-07 10:35:00,43.21,43.22,43.09,43.21,38800.0,35.5876,35.5958,35.4888,35.5876,38800.0
2008-10-07 10:40:00,43.23,43.26,42.95,43.08,23300.0,35.6041,35.6288,35.3735,35.4805,23300.0
2008-10-07 10:45:00,43.06,43.19,43.02,43.11,27300.0,35.4641,35.5711,35.4311,35.5052,27300.0
2008-10-07 10:50:00,43.05,43.11,42.92,43.06,25100.0,35.4558,35.5052,35.3488,35.4641,25100.0
2008-10-07 10:55:00,43.06,43.07,42.87,42.97,47100.0,35.4641,35.4723,35.3076,35.3899,47100.0
2008-10-07 11:00:00,42.98,43.13,42.94,42.98,60900.0,35.3982,35.5217,35.3652,35.3982,60900.0
2008-10-07 11:05:00,43.0,43.02,42.83,42.91,64500.0,35.4146,35.4311,35.2746,35.3405,64500.0
2008-10-07 11:10:00,42.9,42.9,42.77,42.83,18000.0,35.3323,35.3323,35.2252,35.2746,18000.0
2008-10-07 11:15:00,42.86,42.86,42.73,42.79,25500.0,35.2993,35.2993,35.1923,35.2417,25500.0
2008-10-07 11:20:00,42.75,42.76,42.49,42.53,25100.0,35.2087,35.217,34.9946,35.0276,25100.0
2008-10-07 11:25:00,42.52,42.68,42.5,42.6,20200.0,35.0193,35.1511,35.0028,35.0852,20200.0
2008-10-07 11:30:00,42.6,42.75,42.59,42.62,36400.0,35.0852,35.2087,35.077,35.1017,36400.0
2008-10-07 11:35:00,42.62,42.8,42.62,42.69,32900.0,35.1017,35.2499,35.1017,35.1593,32900.0
2008-10-07 11:40:00,42.7,42.84,42.64,42.84,20300.0,35.1676,35.2829,35.1182,35.2829,20300.0
2008-10-07 11:45:00,42.86,43.03,42.81,43.0,29600.0,35.2993,35.4394,35.2582,35.4146,29600.0
2008-10-07 11:50:00,42.97,42.97,42.83,42.94,51900.0,35.3899,35.3899,35.2746,35.3652,51900.0
2008-10-07 11:55:00,42.91,42.91,42.73,42.77,17900.0,35.3405,35.3405,35.1923,35.2252,17900.0
2008-10-07 12:00:00,42.81,42.81,42.54,42.56,22400.0,35.2582,35.2582,35.0358,35.0523,22400.0
2008-10-07 12:05:00,42.58,42.64,42.52,42.53,17400.0,35.0687,35.1182,35.0193,35.0276,17400.0
2008-10-07 12:10:00,42.55,42.63,42.54,42.59,17700.0,35.044,35.1099,35.0358,35.077,17700.0
2008-10-07 12:15:00,42.58,42.74,42.56,42.69,17600.0,35.0687,35.2005,35.0523,35.1593,17600.0
2008-10-07 12:20:00,42.73,42.76,42.53,42.53,22000.0,35.1923,35.217,35.0276,35.0276,22000.0
2008-10-07 12:25:00,42.51,42.51,42.22,42.32,10300.0,35.0111,35.0111,34.7722,34.8546,10300.0
2008-10-07 12:30:00,42.36,42.39,42.32,42.34,24600.0,34.8875,34.9123,34.8546,34.8711,24600.0
2008-10-07 12:35:00,42.34,42.35,42.09,42.21,93000.0,34.8711,34.8793,34.6652,34.764,93000.0
2008-10-07 12:40:00,42.22,42.29,42.17,42.19,35400.0,34.7722,34.8299,34.7311,34.7475,35400.0
2008-10-07 12:45:00,42.19,42.23,41.94,41.99,44400.0,34.7475,34.7805,34.5416,34.5828,44400.0
2008-10-07 12:50:00,41.97,42.02,41.91,41.97,52500.0,34.5663,34.6075,34.5169,34.5663,52500.0
2008-10-07 12:55:00,41.96,42.09,41.93,42.05,17100.0,34.5581,34.6652,34.5334,34.6322,17100.0
2008-10-07 13:00:00,42.07,42.22,42.06,42.15,20100.0,34.6487,34.7722,34.6405,34.7146,20100.0
2008-10-07 13:05:00,42.15,42.34,42.11,42.29,52600.0,34.7146,34.8711,34.6816,34.8299,52600.0
2008-10-07 13:10:00,42.29,42.41,42.25,42.29,48700.0,34.8299,34.9287,34.7969,34.8299,48700.0
2008-10-07 13:15:00,42.3,42.3,42.04,42.11,65500.0,34.8381,34.8381,34.624,34.6816,65500.0
2008-10-07 13:20:00,42.13,42.2,41.85,42.01,59100.0,34.6981,34.7558,34.4675,34.5993,59100.0
2008-10-07 13:25:00,41.98,41.98,41.58,41.75,19200.0,34.5746,34.5746,34.2451,34.3851,19200.0
2008-10-07 13:30:00,41.78,41.91,41.74,41.84,24400.0,34.4099,34.5169,34.3769,34.4593,24400.0
2008-10-07 13:35:00,41.83,42.05,41.73,41.99,24300.0,34.451,34.6322,34.3687,34.5828,24300.0
2008-10-07 13:40:00,42.0,42.0,41.6,41.61,31100.0,34.591,34.591,34.2616,34.2698,31100.0
2008-10-07 13:45:00,41.61,41.66,41.43,41.44,32400.0,34.2698,34.311,34.1216,34.1298,32400.0
2008-10-07 13:50:00,41.41,41.51,41.26,41.47,37200.0,34.1051,34.1875,33.9816,34.1545,37200.0
2008-10-07 13:55:00,41.46,41.55,41.26,41.27,57400.0,34.1463,34.2204,33.9816,33.9898,57400.0
2008-10-07 14:00:00,41.27,41.6,41.22,41.44,51700.0,33.9898,34.2616,33.9486,34.1298,51700.0
2008-10-07 14:05:00,41.42,41.6,41.33,41.55,52300.0,34.1134,34.2616,34.0392,34.2204,52300.0
2008-10-07 14:10:00,41.5,41.53,41.18,41.52,69800.0,34.1793,34.204,33.9157,34.1957,69800.0
2008-10-07 14:15:00,41.52,41.99,41.27,41.78,111700.0,34.1957,34.5828,33.9898,34.4099,111700.0
2008-10-07 14:20:00,41.8,42.06,41.75,41.85,80000.0,34.4263,34.6405,34.3851,34.4675,80000.0
2008-10-07 14:25:00,41.85,41.92,41.68,41.91,33400.0,34.4675,34.5252,34.3275,34.5169,33400.0
2008-10-07 14:30:00,41.9,42.24,41.89,41.9,85600.0,34.5087,34.7887,34.5005,34.5087,85600.0
2008-10-07 14:35:00,41.93,42.08,41.79,41.91,85500.0,34.5334,34.6569,34.4181,34.5169,85500.0
2008-10-07 14:40:00,41.94,42.05,41.74,41.8,66400.0,34.5416,34.6322,34.3769,34.4263,66400.0
2008-10-07 14:45:00,41.77,41.98,41.64,41.85,68900.0,34.4016,34.5746,34.2946,34.4675,68900.0
2008-10-07 14:50:00,41.83,41.92,41.71,41.76,43600.0,34.451,34.5252,34.3522,34.3934,43600.0
2008-10-07 14:55:00,41.76,41.76,41.57,41.59,101600.0,34.3934,34.3934,34.2369,34.2534,101600.0
2008-10-07 15:00:00,41.61,41.66,41.49,41.58,82100.0,34.2698,34.311,34.171,34.2451,82100.0
2008-10-07 15:05:00,41.58,41.58,41.36,41.5,65400.0,34.2451,34.2451,34.0639,34.1793,65400.0
2008-10-07 15:10:00,41.5,41.71,41.47,41.61,72200.0,34.1793,34.3522,34.1545,34.2698,72200.0
2008-10-07 15:15:00,41.59,41.68,41.22,41.32,105200.0,34.2534,34.3275,33.9486,34.031,105200.0
2008-10-07 15:20:00,41.31,41.42,41.1,41.1,193800.0,34.0228,34.1134,33.8498,33.8498,193800.0
2008-10-07 15:25:00,41.12,41.41,41.08,41.37,79900.0,33.8663,34.1051,33.8333,34.0722,79900.0
2008-10-07 15:30:00,41.41,41.54,41.23,41.39,74200.0,34.1051,34.2122,33.9569,34.0887,74200.0
2008-10-07 15:35:00,41.39,41.45,41.2,41.24,74300.0,34.0887,34.1381,33.9322,33.9651,74300.0
2008-10-07 15:40:00,41.21,41.24,41.05,41.07,133100.0,33.9404,33.9651,33.8086,33.8251,133100.0
2008-10-07 15:45:00,41.08,41.15,40.83,40.84,381400.0,33.8333,33.891,33.6274,33.6357,381400.0
2008-10-07 15:50:00,40.83,41.1,40.82,40.99,331900.0,33.6274,33.8498,33.6192,33.7592,331900.0
2008-10-07 15:55:00,40.99,41.02,40.42,40.65,338900.0,33.7592,33.7839,33.2898,33.4792,338900.0
2008-10-07 16:00:00,40.27,41.01,40.27,41.01,127200.0,33.1662,33.7757,33.1662,33.7757,127200.0
2008-10-07 16:05:00,41.01,41.01,41.01,41.01,0.0,33.7757,33.7757,33.7757,33.7757,0.0
2008-10-07 16:10:00,41.01,41.01,41.01,41.01,0.0,33.7757,33.7757,33.7757,33.7757,0.0
2008-10-08 09:30:00,39.61,39.95,39.36,39.95,223200.0,32.6227,32.9027,32.4168,32.9027,223200.0
2008-10-08 09:35:00,39.92,40.67,39.69,40.63,125300.0,32.878,33.4957,32.6885,33.4627,125300.0
2008-10-08 09:40:00,40.61,41.06,40.53,40.92,42700.0,33.4462,33.8169,33.3804,33.7016,42700.0
2008-10-08 09:45:00,40.87,41.19,40.66,41.18,36500.0,33.6604,33.9239,33.4874,33.9157,36500.0
2008-10-08 09:50:00,41.21,41.49,40.94,41.14,339900.0,33.9404,34.171,33.718,33.8828,339900.0
2008-10-08 09:55:00,41.14,41.41,41.12,41.22,70300.0,33.8828,34.1051,33.8663,33.9486,70300.0
2008-10-08 10:00:00,41.23,41.65,41.23,41.57,65000.0,33.9569,34.3028,33.9569,34.2369,65000.0
2008-10-08 10:05:00,41.56,41.61,41.21,41.27,68700.0,34.2287,34.2698,33.9404,33.9898,68700.0
2008-10-08 10:10:00,41.28,41.44,41.24,41.39,33100.0,33.9981,34.1298,33.9651,34.0887,33100.0
2008-10-08 10:15:00,41.36,41.37,40.9,40.93,57300.0,34.0639,34.0722,33.6851,33.7098,57300.0
2008-10-08 10:20:00,40.91,40.91,40.56,40.89,63800.0,33.6933,33.6933,33.4051,33.6769,63800.0
2008-10-08 10:25:00,40.88,40.9,40.5,40.74,54700.0,33.6686,33.6851,33.3557,33.5533,54700.0
2008-10-08 10:30:00,40.74,40.92,40.52,40.65,96100.0,33.5533,33.7016,33.3721,33.4792,96100.0
2008-10-08 10:35:00,40.66,40.77,40.33,40.6,71100.0,33.4874,33.578,33.2156,33.438,71100.0
2008-10-08 10:40:00,40.63,40.7,40.27,40.28,62500.0,33.4627,33.5204,33.1662,33.1745,62500.0
2008-10-08 10:45:00,40.18,40.29,39.95,40.0,36600.0,33.0921,33.1827,32.9027,32.9439,36600.0
2008-10-08 10:50:00,39.99,40.27,39.98,40.13,62300.0,32.9356,33.1662,32.9274,33.0509,62300.0
2008-10-08 10:55:00,40.16,40.5,40.08,40.3,68200.0,33.0756,33.3557,33.0097,33.1909,68200.0
2008-10-08 11:00:00,40.29,40.33,40.02,40.25,74300.0,33.1827,33.2156,32.9603,33.1498,74300.0
2008-10-08 11:05:00,40.29,40.38,40.07,40.2,80300.0,33.1827,33.2568,33.0015,33.1086,80300.0
2008-10-08 11:10:00,40.2,40.33,40.13,40.23,29400.0,33.1086,33.2156,33.0509,33.1333,29400.0
2008-10-08 11:15:00,40.25,40.48,40.21,40.48,50800.0,33.1498,33.3392,33.1168,33.3392,50800.0
2008-10-08 11:20:00,40.5,40.68,40.45,40.64,70300.0,33.3557,33.5039,33.3145,33.471,70300.0
2008-10-08 11:25:00,40.64,40.84,40.54,40.54,81300.0,33.471,33.6357,33.3886,33.3886,81300.0
2008-10-08 11:30:00,40.55,40.6,40.37,40.42,56400.0,33.3968,33.438,33.2486,33.2898,56400.0
2008-10-08 11:35:00,40.4,40.42,40.09,40.25,65000.0,33.2733,33.2898,33.018,33.1498,65000.0
2008-10-08 11:40:00,40.25,40.33,39.86,39.93,74800.0,33.1498,33.2156,32.8286,32.8862,74800.0
2008-10-08 11:45:00,39.9,40.12,39.8,40.06,77200.0,32.8615,33.0427,32.7791,32.9933,77200.0
2008-10-08 11:50:00,40.05,40.16,39.95,40.14,54700.0,32.985,33.0756,32.9027,33.0592,54700.0
2008-10-08 11:55:00,40.13,40.34,39.81,40.3,51700.0,33.0509,33.2239,32.7874,33.1909,51700.0
2008-10-08 12:00:00,40.31,40.32,39.96,40.0,35800.0,33.1992,33.2074,32.9109,32.9439,35800.0
2008-10-08 12:05:00,40.01,40.06,39.69,39.8,59500.0,32.9521,32.9933,32.6885,32.7791,59500.0
2008-10-08 12:10:00,39.81,39.92,39.74,39.82,41900.0,32.7874,32.878,32.7297,32.7956,41900.0
2008-10-08 12:15:00,39.8,40.09,39.78,40.03,38100.0,32.7791,33.018,32.7627,32.9686,38100.0
2008-10-08 12:20:00,40.01,40.1,39.81,39.85,34200.0,32.9521,33.0262,32.7874,32.8203,34200.0
2008-10-08 12:25:00,39.84,39.94,39.73,39.79,39600.0,32.8121,32.8944,32.7215,32.7709,39600.0
2008-10-08 12:30:00,39.8,39.9,39.71,39.75,24300.0,32.7791,32.8615,32.705,32.738,24300.0
2008-10-08 12:35:00,39.72,40.01,39.62,39.91,113800.0,32.7132,32.9521,32.6309,32.8697,113800.0
2008-10-08 12:40:00,39.91,40.18,39.9,39.97,41100.0,32.8697,33.0921,32.8615,32.9191,41100.0
2008-10-08 12:45:00,39.97,39.97,39.73,39.83,68000.0,32.9191,32.9191,32.7215,32.8038,68000.0
2008-10-08 12:50:00,39.84,40.03,39.72,40.0,81800.0,32.8121,32.9686,32.7132,32.9439,81800.0
2008-10-08 12:55:00,39.99,40.08,39.86,39.98,46600.0,32.9356,33.0097,32.8286,32.9274,46600.0
2008-10-08 13:00:00,39.98,40.5,39.98,40.46,65500.0,32.9274,33.3557,32.9274,33.3227,65500.0
2008-10-08 13:05:00,40.44,40.67,40.38,40.67,48500.0,33.3062,33.4957,33.2568,33.4957,48500.0
2008-10-08 13:10:00,40.65,40.76,40.45,40.76,90400.0,33.4792,33.5698,33.3145,33.5698,90400.0
2008-10-08 13:15:00,40.79,40.84,40.55,40.78,59500.0,33.5945,33.6357,33.3968,33.5863,59500.0
2008-10-08 13:20:00,40.78,40.88,40.7,40.77,57200.0,33.5863,33.6686,33.5204,33.578,57200.0
2008-10-08 13:25:00,40.77,40.8,40.48,40.52,101500.0,33.578,33.6027,33.3392,33.3721,101500.0
2008-10-08 13:30:00,40.51,40.62,40.39,40.62,79800.0,33.3639,33.4545,33.2651,33.4545,79800.0
2008-10-08 13:35:00,40.6,40.96,40.6,40.77,42300.0,33.438,33.7345,33.438,33.578,42300.0
2008-10-08 13:40:00,40.75,41.1,40.72,41.1,98200.0,33.5616,33.8498,33.5368,33.8498,98200.0
2008-10-08 13:45:00,41.1,41.1,40.82,40.88,27200.0,33.8498,33.8498,33.6192,33.6686,27200.0
2008-10-08 13:50:00,40.88,41.26,40.85,41.25,40400.0,33.6686,33.9816,33.6439,33.9734,40400.0
2008-10-08 13:55:00,41.25,41.49,41.21,41.44,39800.0,33.9734,34.171,33.9404,34.1298,39800.0
2008-10-08 14:00:00,41.44,41.52,41.24,41.52,70100.0,34.1298,34.1957,33.9651,34.1957,70100.0
2008-10-08 14:05:00,41.54,41.6,41.26,41.36,200200.0,34.2122,34.2616,33.9816,34.0639,200200.0
2008-10-08 14:10:00,41.38,41.41,41.15,41.36,68700.0,34.0804,34.1051,33.891,34.0639,68700.0
2008-10-08 14:15:00,41.38,41.44,41.21,41.42,61900.0,34.0804,34.1298,33.9404,34.1134,61900.0
2008-10-08 14:20:00,41.42,41.73,41.42,41.63,78200.0,34.1134,34.3687,34.1134,34.2863,78200.0
2008-10-08 14:25:00,41.67,41.73,41.42,41.47,71500.0,34.3193,34.3687,34.1134,34.1545,71500.0
2008-10-08 14:30:00,41.44,41.6,41.35,41.35,61100.0,34.1298,34.2616,34.0557,34.0557,61100.0
2008-10-08 14:35:00,41.37,41.44,41.21,41.31,64300.0,34.0722,34.1298,33.9404,34.0228,64300.0
2008-10-08 14:40:00,41.3,41.36,41.0,41.04,103000.0,34.0145,34.0639,33.7675,33.8004,103000.0
2008-10-08 14:45:00,41.06,41.23,41.04,41.2,47400.0,33.8169,33.9569,33.8004,33.9322,47400.0
2008-10-08 14:50:00,41.2,41.42,41.2,41.41,67200.0,33.9322,34.1134,33.9322,34.1051,67200.0
2008-10-08 14:55:00,41.41,41.53,41.32,41.34,44800.0,34.1051,34.204,34.031,34.0475,44800.0
2008-10-08 15:00:00,41.31,41.41,41.05,41.22,83900.0,34.0228,34.1051,33.8086,33.9486,83900.0
2008-10-08 15:05:00,41.22,41.56,41.2,41.49,90600.0,33.9486,34.2287,33.9322,34.171,90600.0
2008-10-08 15:10:00,41.43,41.5,41.23,41.24,63500.0,34.1216,34.1793,33.9569,33.9651,63500.0
2008-10-08 15:15:00,41.23,41.77,41.22,41.76,155300.0,33.9569,34.4016,33.9486,34.3934,155300.0
2008-10-08 15:20:00,41.77,41.81,41.6,41.69,140000.0,34.4016,34.4346,34.2616,34.3357,140000.0
2008-10-08 15:25:00,41.75,41.85,41.57,41.69,166000.0,34.3851,34.4675,34.2369,34.3357,166000.0
2008-10-08 15:30:00,41.67,41.88,41.54,41.54,108300.0,34.3193,34.4922,34.2122,34.2122,108300.0
2008-10-08 15:35:00,41.52,41.61,41.12,41.13,162800.0,34.1957,34.2698,33.8663,33.8745,162800.0
2008-10-08 15:40:00,41.17,41.33,41.04,41.28,105600.0,33.9075,34.0392,33.8004,33.9981,105600.0
2008-10-08 15:45:00,41.27,41.27,40.77,40.86,117200.0,33.9898,33.9898,33.578,33.6521,117200.0
2008-10-08 15:50:00,40.87,41.0,40.54,40.65,134100.0,33.6604,33.7675,33.3886,33.4792,134100.0
2008-10-08 15:55:00,40.64,40.77,40.26,40.26,307900.0,33.471,33.578,33.158,33.158,307900.0
2008-10-08 16:00:00,40.17,40.52,40.12,40.3,85300.0,33.0839,33.3721,33.0427,33.1909,85300.0
2008-10-08 16:05:00,40.3,40.3,40.3,40.3,0.0,33.1909,33.1909,33.1909,33.1909,0.0
2008-10-08 16:10:00,40.3,40.3,40.3,40.3,0.0,33.1909,33.1909,33.1909,33.1909,0.0
2008-10-09 09:30:00,40.78,41.35,40.78,41.01,79300.0,33.5863,34.0557,33.5863,33.7757,79300.0
2008-10-09 09:35:00,41.02,41.09,40.79,40.9,91400.0,33.7839,33.8416,33.5945,33.6851,91400.0
2008-10-09 09:40:00,40.93,41.49,40.91,41.39,68800.0,33.7098,34.171,33.6933,34.0887,68800.0
2008-10-09 09:45:00,41.41,41.46,41.19,41.2,74400.0,34.1051,34.1463,33.9239,33.9322,74400.0
2008-10-09 09:50:00,41.19,41.47,41.19,41.31,79600.0,33.9239,34.1545,33.9239,34.0228,79600.0
2008-10-09 09:55:00,41.31,41.33,41.03,41.09,201700.0,34.0228,34.0392,33.7922,33.8416,201700.0
2008-10-09 10:00:00,41.09,41.11,40.78,40.91,159300.0,33.8416,33.858,33.5863,33.6933,159300.0
2008-10-09 10:05:00,40.91,41.1,40.85,41.08,96300.0,33.6933,33.8498,33.6439,33.8333,96300.0
2008-10-09 10:10:00,41.07,41.18,40.93,40.93,78700.0,33.8251,33.9157,33.7098,33.7098,78700.0
2008-10-09 10:15:00,40.94,41.13,40.88,41.0,63100.0,33.718,33.8745,33.6686,33.7675,63100.0
2008-10-09 10:20:00,41.01,41.07,40.75,40.77,59100.0,33.7757,33.8251,33.5616,33.578,59100.0
2008-10-09 10:25:00,40.77,40.82,40.53,40.53,100700.0,33.578,33.6192,33.3804,33.3804,100700.0
2008-10-09 10:30:00,40.54,40.72,40.46,40.69,127300.0,33.3886,33.5368,33.3227,33.5121,127300.0
2008-10-09 10:35:00,40.68,40.89,40.56,40.58,80100.0,33.5039,33.6769,33.4051,33.4215,80100.0
2008-10-09 10:40:00,40.58,40.75,40.34,40.42,226100.0,33.4215,33.5616,33.2239,33.2898,226100.0
2008-10-09 10:45:00,40.4,40.73,40.29,40.63,131500.0,33.2733,33.5451,33.1827,33.4627,131500.0
2008-10-09 10:50:00,40.65,40.67,40.4,40.43,100500.0,33.4792,33.4957,33.2733,33.298,100500.0
2008-10-09 10:55:00,40.45,40.51,40.27,40.34,64600.0,33.3145,33.3639,33.1662,33.2239,64600.0
2008-10-09 11:00:00,40.36,40.49,40.02,40.02,77700.0,33.2404,33.3474,32.9603,32.9603,77700.0
2008-10-09 11:05:00,40.02,40.23,39.86,40.19,78700.0,32.9603,33.1333,32.8286,33.1003,78700.0
2008-10-09 11:10:00,40.18,40.37,40.11,40.36,83900.0,33.0921,33.2486,33.0345,33.2404,83900.0
2008-10-09 11:15:00,40.38,40.54,40.25,40.43,64900.0,33.2568,33.3886,33.1498,33.298,64900.0
2008-10-09 11:20:00,40.43,40.56,40.3,40.3,102700.0,33.298,33.4051,33.1909,33.1909,102700.0
2008-10-09 11:25:00,40.26,40.36,40.13,40.36,68800.0,33.158,33.2404,33.0509,33.2404,68800.0
2008-10-09 11:30:00,40.37,40.49,40.29,40.33,96600.0,33.2486,33.3474,33.1827,33.2156,96600.0
2008-10-09 11:35:00,40.34,40.78,40.33,40.6,64300.0,33.2239,33.5863,33.2156,33.438,64300.0
2008-10-09 11:40:00,40.57,40.7,40.56,40.65,77900.0,33.4133,33.5204,33.4051,33.4792,77900.0
2008-10-09 11:45:00,40.62,40.89,40.62,40.76,63400.0,33.4545,33.6769,33.4545,33.5698,63400.0
2008-10-09 11:50:00,40.76,40.81,40.56,40.56,78900.0,33.5698,33.611,33.4051,33.4051,78900.0
2008-10-09 11:55:00,40.58,40.66,40.43,40.44,62500.0,33.4215,33.4874,33.298,33.3062,62500.0
2008-10-09 12:00:00,40.44,40.53,40.35,40.45,70400.0,33.3062,33.3804,33.2321,33.3145,70400.0
2008-10-09 12:05:00,40.43,40.6,40.4,40.55,43700.0,33.298,33.438,33.2733,33.3968,43700.0
2008-10-09 12:10:00,40.56,40.67,40.52,40.53,30100.0,33.4051,33.4957,33.3721,33.3804,30100.0
2008-10-09 12:15:00,40.51,40.71,40.48,40.64,32000.0,33.3639,33.5286,33.3392,33.471,32000.0
2008-10-09 12:20:00,40.63,40.7,40.59,40.69,59800.0,33.4627,33.5204,33.4298,33.5121,59800.0
2008-10-09 12:25:00,40.69,40.69,40.52,40.52,30100.0,33.5121,33.5121,33.3721,33.3721,30100.0
2008-10-09 12:30:00,40.54,40.6,40.46,40.48,58800.0,33.3886,33.438,33.3227,33.3392,58800.0
2008-10-09 12:35:00,40.51,40.58,40.49,40.49,34200.0,33.3639,33.4215,33.3474,33.3474,34200.0
2008-10-09 12:40:00,40.5,40.51,40.33,40.41,39200.0,33.3557,33.3639,33.2156,33.2815,39200.0
2008-10-09 12:45:00,40.41,40.44,40.19,40.21,59400.0,33.2815,33.3062,33.1003,33.1168,59400.0
2008-10-09 12:50:00,40.21,40.4,40.17,40.32,64500.0,33.1168,33.2733,33.0839,33.2074,64500.0
2008-10-09 12:55:00,40.34,40.38,40.25,40.31,50500.0,33.2239,33.2568,33.1498,33.1992,50500.0
2008-10-09 13:00:00,40.35,40.45,40.34,40.37,31500.0,33.2321,33.3145,33.2239,33.2486,31500.0
2008-10-09 13:05:00,40.36,40.41,40.3,40.4,29800.0,33.2404,33.2815,33.1909,33.2733,29800.0
2008-10-09 13:10:00,40.37,40.67,40.37,40.52,31600.0,33.2486,33.4957,33.2486,33.3721,31600.0
2008-10-09 13:15:00,40.51,40.63,40.48,40.49,17800.0,33.3639,33.4627,33.3392,33.3474,17800.0
2008-10-09 13:20:00,40.48,40.48,40.35,40.36,28600.0,33.3392,33.3392,33.2321,33.2404,28600.0
2008-10-09 13:25:00,40.36,40.71,40.25,40.52,112900.0,33.2404,33.5286,33.1498,33.3721,112900.0
2008-10-09 13:30:00,40.52,40.73,40.45,40.56,48300.0,33.3721,33.5451,33.3145,33.4051,48300.0
2008-10-09 13:35:00,40.55,40.64,40.33,40.41,65900.0,33.3968,33.471,33.2156,33.2815,65900.0
2008-10-09 13:40:00,40.39,40.5,40.35,40.44,35200.0,33.2651,33.3557,33.2321,33.3062,35200.0
2008-10-09 13:45:00,40.44,40.48,40.31,40.35,41600.0,33.3062,33.3392,33.1992,33.2321,41600.0
2008-10-09 13:50:00,40.37,40.4,40.21,40.27,38800.0,33.2486,33.2733,33.1168,33.1662,38800.0
2008-10-09 13:55:00,40.27,40.46,40.27,40.35,85100.0,33.1662,33.3227,33.1662,33.2321,85100.0
2008-10-09 14:00:00,40.35,40.48,40.35,40.37,45900.0,33.2321,33.3392,33.2321,33.2486,45900.0
2008-10-09 14:05:00,40.37,40.42,40.26,40.41,69100.0,33.2486,33.2898,33.158,33.2815,69100.0
2008-10-09 14:10:00,40.42,40.43,40.14,40.17,68600.0,33.2898,33.298,33.0592,33.0839,68600.0
2008-10-09 14:15:00,40.19,40.3,40.01,40.09,74800.0,33.1003,33.1909,32.9521,33.018,74800.0
2008-10-09 14:20:00,40.09,40.12,39.96,40.12,97000.0,33.018,33.0427,32.9109,33.0427,97000.0
2008-10-09 14:25:00,40.12,40.21,40.05,40.07,84800.0,33.0427,33.1168,32.985,33.0015,84800.0
2008-10-09 14:30:00,40.07,40.2,39.96,39.96,59700.0,33.0015,33.1086,32.9109,32.9109,59700.0
2008-10-09 14:35:00,39.96,40.06,39.9,39.94,60000.0,32.9109,32.9933,32.8615,32.8944,60000.0
2008-10-09 14:40:00,39.95,40.14,39.95,39.98,65000.0,32.9027,33.0592,32.9027,32.9274,65000.0
2008-10-09 14:45:00,39.99,40.01,39.82,39.91,100600.0,32.9356,32.9521,32.7956,32.8697,100600.0
2008-10-09 14:50:00,39.91,39.92,39.7,39.74,70100.0,32.8697,32.878,32.6968,32.7297,70100.0
2008-10-09 14:55:00,39.73,39.91,39.66,39.68,93900.0,32.7215,32.8697,32.6638,32.6803,93900.0
2008-10-09 15:00:00,39.69,39.7,39.23,39.32,141700.0,32.6885,32.6968,32.3097,32.3838,141700.0
2008-10-09 15:05:00,39.31,39.6,39.31,39.51,149400.0,32.3756,32.6144,32.3756,32.5403,149400.0
2008-10-09 15:10:00,39.5,39.51,39.11,39.12,113700.0,32.5321,32.5403,32.2109,32.2191,113700.0
2008-10-09 15:15:00,39.13,39.36,39.0,39.04,101900.0,32.2273,32.4168,32.1203,32.1532,101900.0
2008-10-09 15:20:00,39.04,39.24,38.94,39.21,105900.0,32.1532,32.3179,32.0708,32.2932,105900.0
2008-10-09 15:25:00,39.21,39.22,39.0,39.0,110200.0,32.2932,32.3015,32.1203,32.1203,110200.0
2008-10-09 15:30:00,39.01,39.15,38.88,38.97,83900.0,32.1285,32.2438,32.0214,32.0956,83900.0
2008-10-09 15:35:00,38.93,38.97,38.69,38.71,96600.0,32.0626,32.0956,31.8649,31.8814,96600.0
2008-10-09 15:40:00,38.71,38.73,38.21,38.35,141600.0,31.8814,31.8979,31.4696,31.5849,141600.0
2008-10-09 15:45:00,38.34,38.39,37.89,37.96,154700.0,31.5767,31.6179,31.2061,31.2637,154700.0
2008-10-09 15:50:00,37.98,38.36,37.92,38.36,185600.0,31.2802,31.5932,31.2308,31.5932,185600.0
2008-10-09 15:55:00,38.36,38.74,37.94,37.94,208600.0,31.5932,31.9061,31.2472,31.2472,208600.0
2008-10-10 09:30:00,36.49,36.75,35.32,35.63,247000.0,30.053,30.2672,29.0894,29.3447,247000.0
2008-10-10 09:35:00,35.61,35.8,35.0,35.79,195100.0,29.3283,29.4848,28.8259,29.4765,195100.0
2008-10-10 09:40:00,35.81,36.99,35.72,36.99,230100.0,29.493,30.4648,29.4189,30.4648,230100.0
2008-10-10 09:45:00,36.98,37.11,36.59,36.8,68000.0,30.4566,30.5637,30.1354,30.3083,68000.0
2008-10-10 09:50:00,36.71,37.22,36.52,37.22,86300.0,30.2342,30.6543,30.0777,30.6543,86300.0
2008-10-10 09:55:00,37.26,37.26,36.8,36.97,93100.0,30.6872,30.6872,30.3083,30.4484,93100.0
2008-10-10 10:00:00,37.01,37.32,36.86,37.2,134900.0,30.4813,30.7366,30.3578,30.6378,134900.0
2008-10-10 10:05:00,37.21,38.22,37.16,37.91,126300.0,30.646,31.4779,30.6048,31.2225,126300.0
2008-10-10 10:10:00,37.91,38.06,37.64,37.74,119600.0,31.2225,31.3461,31.0002,31.0825,119600.0
2008-10-10 10:15:00,37.77,37.78,37.26,37.33,114800.0,31.1072,31.1155,30.6872,30.7449,114800.0
2008-10-10 10:20:00,37.39,37.75,37.31,37.62,141500.0,30.7943,31.0908,30.7284,30.9837,141500.0
2008-10-10 10:25:00,37.61,37.61,37.28,37.34,90100.0,30.9755,30.9755,30.7037,30.7531,90100.0
2008-10-10 10:30:00,37.34,37.41,36.77,36.77,65200.0,30.7531,30.8107,30.2836,30.2836,65200.0
2008-10-10 10:35:00,36.82,37.07,36.78,36.87,38400.0,30.3248,30.5307,30.2919,30.366,38400.0
2008-10-10 10:40:00,36.86,36.88,36.39,36.62,58100.0,30.3578,30.3742,29.9707,30.1601,58100.0
2008-10-10 10:45:00,36.63,36.98,36.5,36.96,89900.0,30.1683,30.4566,30.0613,30.4401,89900.0
2008-10-10 10:50:00,36.98,37.08,36.81,36.9,72400.0,30.4566,30.539,30.3166,30.3907,72400.0
2008-10-10 10:55:00,36.88,36.91,36.65,36.79,77700.0,30.3742,30.3989,30.1848,30.3001,77700.0
2008-10-10 11:00:00,36.83,37.01,36.63,36.78,74200.0,30.3331,30.4813,30.1683,30.2919,74200.0
2008-10-10 11:05:00,36.78,36.9,36.41,36.51,63700.0,30.2919,30.3907,29.9871,30.0695,63700.0
2008-10-10 11:10:00,36.58,36.59,36.22,36.59,32800.0,30.1272,30.1354,29.8307,30.1354,32800.0
2008-10-10 11:15:00,36.59,36.82,36.27,36.34,41800.0,30.1354,30.3248,29.8718,29.9295,41800.0
2008-10-10 11:20:00,36.32,36.44,36.09,36.29,32900.0,29.913,30.0119,29.7236,29.8883,32900.0
2008-10-10 11:25:00,36.27,36.39,36.03,36.08,203700.0,29.8718,29.9707,29.6742,29.7154,203700.0
2008-10-10 11:30:00,36.07,36.09,35.88,35.95,56000.0,29.7071,29.7236,29.5506,29.6083,56000.0
2008-10-10 11:35:00,35.97,36.3,35.97,36.24,73500.0,29.6248,29.8965,29.6248,29.8471,73500.0
2008-10-10 11:40:00,36.27,36.37,36.12,36.12,50000.0,29.8718,29.9542,29.7483,29.7483,50000.0
2008-10-10 11:45:00,36.13,36.28,35.87,35.88,65300.0,29.7565,29.8801,29.5424,29.5506,65300.0
2008-10-10 11:50:00,35.88,35.96,35.65,35.67,70300.0,29.5506,29.6165,29.3612,29.3777,70300.0
2008-10-10 11:55:00,35.68,35.96,35.52,35.76,134800.0,29.3859,29.6165,29.2541,29.4518,134800.0
2008-10-10 12:00:00,35.75,36.07,35.67,36.03,266000.0,29.4436,29.7071,29.3777,29.6742,266000.0
2008-10-10 12:05:00,36.05,36.22,35.95,35.97,98500.0,29.6907,29.8307,29.6083,29.6248,98500.0
2008-10-10 12:10:00,35.99,36.25,35.92,36.25,76000.0,29.6412,29.8554,29.5836,29.8554,76000.0
2008-10-10 12:15:00,36.21,36.46,36.2,36.27,75000.0,29.8224,30.0283,29.8142,29.8718,75000.0
2008-10-10 12:20:00,36.3,36.62,36.26,36.44,46300.0,29.8965,30.1601,29.8636,30.0119,46300.0
2008-10-10 12:25:00,36.43,36.57,36.18,36.25,55100.0,30.0036,30.1189,29.7977,29.8554,55100.0
2008-10-10 12:30:00,36.24,36.33,36.04,36.18,48900.0,29.8471,29.9213,29.6824,29.7977,48900.0
2008-10-10 12:35:00,36.17,36.34,35.98,36.08,43900.0,29.7895,29.9295,29.633,29.7154,43900.0
2008-10-10 12:40:00,36.04,36.7,36.01,36.61,88300.0,29.6824,30.226,29.6577,30.1519,88300.0
2008-10-10 12:45:00,36.56,36.69,36.26,36.27,48700.0,30.1107,30.2178,29.8636,29.8718,48700.0
2008-10-10 12:50:00,36.28,36.47,36.24,36.34,79800.0,29.8801,30.0366,29.8471,29.9295,79800.0
2008-10-10 12:55:00,36.34,36.41,36.17,36.31,57800.0,29.9295,29.9871,29.7895,29.9048,57800.0
2008-10-10 13:00:00,36.33,36.35,36.1,36.21,56300.0,29.9213,29.9377,29.7318,29.8224,56300.0
2008-10-10 13:05:00,36.2,36.33,36.14,36.18,63900.0,29.8142,29.9213,29.7648,29.7977,63900.0
2008-10-10 13:10:00,36.16,36.17,35.79,35.94,70600.0,29.7812,29.7895,29.4765,29.6001,70600.0
2008-10-10 13:15:00,35.91,35.97,35.8,35.83,62500.0,29.5753,29.6248,29.4848,29.5095,62500.0
2008-10-10 13:20:00,35.81,36.13,35.8,35.97,103600.0,29.493,29.7565,29.4848,29.6248,103600.0
2008-10-10 13:25:00,35.97,36.22,35.92,36.08,57700.0,29.6248,29.8307,29.5836,29.7154,57700.0
2008-10-10 13:30:00,36.08,36.12,35.84,35.89,63200.0,29.7154,29.7483,29.5177,29.5589,63200.0
2008-10-10 13:35:00,35.88,35.94,35.61,35.89,71100.0,29.5506,29.6001,29.3283,29.5589,71100.0
2008-10-10 13:40:00,35.88,35.89,35.59,35.6,45300.0,29.5506,29.5589,29.3118,29.32,45300.0
2008-10-10 13:45:00,35.59,35.62,35.21,35.24,92900.0,29.3118,29.3365,28.9988,29.0235,92900.0
2008-10-10 13:50:00,35.26,35.44,35.17,35.21,89600.0,29.04,29.1883,28.9659,28.9988,89600.0
2008-10-10 13:55:00,35.22,35.57,35.19,35.54,88600.0,29.0071,29.2953,28.9824,29.2706,88600.0
2008-10-10 14:00:00,35.54,35.65,35.24,35.64,90500.0,29.2706,29.3612,29.0235,29.353,90500.0
2008-10-10 14:05:00,35.65,36.12,35.62,36.06,89100.0,29.3612,29.7483,29.3365,29.6989,89100.0
2008-10-10 14:10:00,36.15,36.28,35.88,35.97,114800.0,29.773,29.8801,29.5506,29.6248,114800.0
2008-10-10 14:15:00,35.95,36.16,35.6,35.69,80200.0,29.6083,29.7812,29.32,29.3942,80200.0
2008-10-10 14:20:00,35.68,36.0,35.62,35.62,67000.0,29.3859,29.6495,29.3365,29.3365,67000.0
2008-10-10 14:25:00,35.63,35.72,35.39,35.44,195600.0,29.3447,29.4189,29.1471,29.1883,195600.0
2008-10-10 14:30:00,35.47,35.78,35.39,35.41,70400.0,29.213,29.4683,29.1471,29.1635,70400.0
2008-10-10 14:35:00,35.4,35.55,35.25,35.55,97300.0,29.1553,29.2789,29.0318,29.2789,97300.0
2008-10-10 14:40:00,35.53,35.57,35.34,35.42,75100.0,29.2624,29.2953,29.1059,29.1718,75100.0
2008-10-10 14:45:00,35.42,35.79,35.34,35.65,94900.0,29.1718,29.4765,29.1059,29.3612,94900.0
2008-10-10 14:50:00,35.61,35.73,35.4,35.41,87900.0,29.3283,29.4271,29.1553,29.1635,87900.0
2008-10-10 14:55:00,35.4,35.59,35.17,35.54,71000.0,29.1553,29.3118,28.9659,29.2706,71000.0
2008-10-10 15:00:00,35.49,35.89,35.43,35.6,78000.0,29.2294,29.5589,29.18,29.32,78000.0
2008-10-10 15:05:00,35.59,36.06,35.49,35.91,72100.0,29.3118,29.6989,29.2294,29.5753,72100.0
2008-10-10 15:10:00,35.9,36.82,35.81,36.61,151300.0,29.5671,30.3248,29.493,30.1519,151300.0
2008-10-10 15:15:00,36.59,37.27,36.43,37.09,151100.0,30.1354,30.6954,30.0036,30.5472,151100.0
2008-10-10 15:20:00,37.08,37.49,37.08,37.35,136200.0,30.539,30.8766,30.539,30.7613,136200.0
2008-10-10 15:25:00,37.2,37.96,37.2,37.83,179800.0,30.6378,31.2637,30.6378,31.1567,179800.0
2008-10-10 15:30:00,37.8,38.38,37.67,38.32,99300.0,31.1319,31.6096,31.0249,31.5602,99300.0
2008-10-10 15:35:00,38.31,39.0,38.17,38.29,127900.0,31.552,32.1203,31.4367,31.5355,127900.0
2008-10-10 15:40:00,38.32,38.33,37.42,38.12,228000.0,31.5602,31.5684,30.819,31.3955,228000.0
2008-10-10 15:45:00,38.13,38.2,37.68,37.85,376000.0,31.4037,31.4614,31.0331,31.1731,376000.0
2008-10-10 15:50:00,37.85,38.02,37.4,37.51,251500.0,31.1731,31.3131,30.8025,30.8931,251500.0
2008-10-10 15:55:00,37.54,37.85,37.33,37.33,173700.0,30.9178,31.1731,30.7449,30.7449,173700.0
2008-10-13 09:30:00,38.71,40.08,38.71,39.26,258800.0,31.8814,33.0097,31.8814,32.3344,258800.0
2008-10-13 09:35:00,39.25,39.43,39.19,39.35,140500.0,32.3262,32.4744,32.2767,32.4085,140500.0
2008-10-13 09:40:00,39.33,39.34,39.0,39.07,76100.0,32.392,32.4003,32.1203,32.1779,76100.0
2008-10-13 09:45:00,39.12,39.31,39.07,39.17,70000.0,32.2191,32.3756,32.1779,32.2603,70000.0
2008-10-13 09:50:00,39.16,39.22,38.99,39.04,117800.0,32.252,32.3015,32.112,32.1532,117800.0
2008-10-13 09:55:00,39.06,39.24,39.0,39.22,51700.0,32.1697,32.3179,32.1203,32.3015,51700.0
2008-10-13 10:00:00,39.19,39.28,39.09,39.09,97800.0,32.2767,32.3509,32.1944,32.1944,97800.0
2008-10-13 10:05:00,39.07,39.14,38.93,39.0,95400.0,32.1779,32.2356,32.0626,32.1203,95400.0
2008-10-13 10:10:00,39.0,39.13,38.92,39.13,65400.0,32.1203,32.2273,32.0544,32.2273,65400.0
2008-10-13 10:15:00,39.15,39.27,39.08,39.24,59400.0,32.2438,32.3426,32.1861,32.3179,59400.0
2008-10-13 10:20:00,39.25,39.37,39.22,39.25,36300.0,32.3262,32.425,32.3015,32.3262,36300.0
2008-10-13 10:25:00,39.24,39.61,39.24,39.57,56700.0,32.3179,32.6227,32.3179,32.5897,56700.0
2008-10-13 10:30:00,39.59,39.74,39.57,39.64,65200.0,32.6062,32.7297,32.5897,32.6474,65200.0
2008-10-13 10:35:00,39.61,39.75,39.53,39.75,29500.0,32.6227,32.738,32.5568,32.738,29500.0
2008-10-13 10:40:00,39.73,39.85,39.68,39.72,41600.0,32.7215,32.8203,32.6803,32.7132,41600.0
2008-10-13 10:45:00,39.73,39.74,39.55,39.66,16400.0,32.7215,32.7297,32.5732,32.6638,16400.0
2008-10-13 10:50:00,39.63,39.7,39.59,39.66,35200.0,32.6391,32.6968,32.6062,32.6638,35200.0
2008-10-13 10:55:00,39.68,39.78,39.64,39.68,36500.0,32.6803,32.7627,32.6474,32.6803,36500.0
2008-10-13 11:00:00,39.66,39.79,39.61,39.73,68700.0,32.6638,32.7709,32.6227,32.7215,68700.0
2008-10-13 11:05:00,39.76,39.81,39.7,39.75,37400.0,32.7462,32.7874,32.6968,32.738,37400.0
2008-10-13 11:10:00,39.76,39.77,39.7,39.74,48800.0,32.7462,32.7544,32.6968,32.7297,48800.0
2008-10-13 11:15:00,39.73,39.77,39.58,39.63,68900.0,32.7215,32.7544,32.5979,32.6391,68900.0
2008-10-13 11:20:00,39.61,39.7,39.58,39.67,44200.0,32.6227,32.6968,32.5979,32.6721,44200.0
2008-10-13 11:25:00,39.69,39.79,39.67,39.77,24000.0,32.6885,32.7709,32.6721,32.7544,24000.0
2008-10-13 11:30:00,39.77,39.94,39.73,39.88,62600.0,32.7544,32.8944,32.7215,32.845,62600.0
2008-10-13 11:35:00,39.88,39.94,39.84,39.92,41800.0,32.845,32.8944,32.8121,32.878,41800.0
2008-10-13 11:40:00,39.93,40.02,39.88,39.99,31700.0,32.8862,32.9603,32.845,32.9356,31700.0
2008-10-13 11:45:00,39.98,39.99,39.84,39.86,23400.0,32.9274,32.9356,32.8121,32.8286,23400.0
2008-10-13 11:50:00,39.9,39.9,39.78,39.78,16400.0,32.8615,32.8615,32.7627,32.7627,16400.0
2008-10-13 11:55:00,39.78,39.9,39.78,39.88,64600.0,32.7627,32.8615,32.7627,32.845,64600.0
2008-10-13 12:00:00,39.87,39.92,39.79,39.9,43500.0,32.8368,32.878,32.7709,32.8615,43500.0
2008-10-13 12:05:00,39.88,39.99,39.88,39.96,43200.0,32.845,32.9356,32.845,32.9109,43200.0
2008-10-13 12:10:00,40.0,40.11,39.98,40.09,30000.0,32.9439,33.0345,32.9274,33.018,30000.0
2008-10-13 12:15:00,40.08,40.14,40.03,40.11,55800.0,33.0097,33.0592,32.9686,33.0345,55800.0
2008-10-13 12:20:00,40.12,40.15,40.06,40.09,21300.0,33.0427,33.0674,32.9933,33.018,21300.0
2008-10-13 12:25:00,40.1,40.27,40.1,40.2,68100.0,33.0262,33.1662,33.0262,33.1086,68100.0
2008-10-13 12:30:00,40.2,40.24,40.19,40.19,49000.0,33.1086,33.1415,33.1003,33.1003,49000.0
2008-10-13 12:35:00,40.19,40.23,40.16,40.19,120500.0,33.1003,33.1333,33.0756,33.1003,120500.0
2008-10-13 12:40:00,40.18,40.32,40.17,40.31,76600.0,33.0921,33.2074,33.0839,33.1992,76600.0
2008-10-13 12:45:00,40.31,40.34,40.3,40.33,52000.0,33.1992,33.2239,33.1909,33.2156,52000.0
2008-10-13 12:50:00,40.33,40.34,40.21,40.25,71600.0,33.2156,33.2239,33.1168,33.1498,71600.0
2008-10-13 12:55:00,40.24,40.29,40.18,40.26,68800.0,33.1415,33.1827,33.0921,33.158,68800.0
2008-10-13 13:00:00,40.27,40.33,40.2,40.3,82500.0,33.1662,33.2156,33.1086,33.1909,82500.0
2008-10-13 13:05:00,40.28,40.36,40.25,40.32,33600.0,33.1745,33.2404,33.1498,33.2074,33600.0
2008-10-13 13:10:00,40.32,40.35,40.31,40.34,19900.0,33.2074,33.2321,33.1992,33.2239,19900.0
2008-10-13 13:15:00,40.35,40.36,40.25,40.28,32600.0,33.2321,33.2404,33.1498,33.1745,32600.0
2008-10-13 13:20:00,40.26,40.29,40.22,40.27,61400.0,33.158,33.1827,33.125,33.1662,61400.0
2008-10-13 13:25:00,40.24,40.33,40.23,40.27,29100.0,33.1415,33.2156,33.1333,33.1662,29100.0
2008-10-13 13:30:00,40.28,40.37,40.28,40.34,41400.0,33.1745,33.2486,33.1745,33.2239,41400.0
2008-10-13 13:35:00,40.35,40.38,40.31,40.33,23300.0,33.2321,33.2568,33.1992,33.2156,23300.0
2008-10-13 13:40:00,40.35,40.35,40.18,40.25,44600.0,33.2321,33.2321,33.0921,33.1498,44600.0
2008-10-13 13:45:00,40.25,40.29,40.17,40.21,64300.0,33.1498,33.1827,33.0839,33.1168,64300.0
2008-10-13 13:50:00,40.17,40.21,40.09,40.09,97500.0,33.0839,33.1168,33.018,33.018,97500.0
2008-10-13 13:55:00,40.09,40.18,40.05,40.05,76200.0,33.018,33.0921,32.985,32.985,76200.0
2008-10-13 14:00:00,40.05,40.14,39.98,40.06,67500.0,32.985,33.0592,32.9274,32.9933,67500.0
2008-10-13 14:05:00,40.05,40.1,39.94,39.95,57400.0,32.985,33.0262,32.8944,32.9027,57400.0
2008-10-13 14:10:00,39.94,40.1,39.94,40.04,64500.0,32.8944,33.0262,32.8944,32.9768,64500.0
2008-10-13 14:15:00,40.04,40.1,40.02,40.04,53300.0,32.9768,33.0262,32.9603,32.9768,53300.0
2008-10-13 14:20:00,40.04,40.07,39.96,40.02,86600.0,32.9768,33.0015,32.9109,32.9603,86600.0
2008-10-13 14:25:00,40.01,40.06,39.83,39.83,72400.0,32.9521,32.9933,32.8038,32.8038,72400.0
2008-10-13 14:30:00,39.85,39.93,39.81,39.93,45100.0,32.8203,32.8862,32.7874,32.8862,45100.0
2008-10-13 14:35:00,39.91,40.1,39.9,40.08,41900.0,32.8697,33.0262,32.8615,33.0097,41900.0
2008-10-13 14:40:00,40.09,40.29,40.08,40.26,58800.0,33.018,33.1827,33.0097,33.158,58800.0
2008-10-13 14:45:00,40.27,40.34,40.24,40.33,63000.0,33.1662,33.2239,33.1415,33.2156,63000.0
2008-10-13 14:50:00,40.32,40.36,40.23,40.3,39400.0,33.2074,33.2404,33.1333,33.1909,39400.0
2008-10-13 14:55:00,40.31,40.54,40.29,40.51,38200.0,33.1992,33.3886,33.1827,33.3639,38200.0
2008-10-13 15:00:00,40.5,40.69,40.48,40.69,66600.0,33.3557,33.5121,33.3392,33.5121,66600.0
2008-10-13 15:05:00,40.69,40.88,40.64,40.72,147700.0,33.5121,33.6686,33.471,33.5368,147700.0
2008-10-13 15:10:00,40.71,40.88,40.71,40.8,221500.0,33.5286,33.6686,33.5286,33.6027,221500.0
2008-10-13 15:15:00,40.77,40.86,40.76,40.86,382700.0,33.578,33.6521,33.5698,33.6521,382700.0
2008-10-13 15:20:00,40.86,41.0,40.83,41.0,236100.0,33.6521,33.7675,33.6274,33.7675,236100.0
2008-10-13 15:25:00,40.99,41.39,40.96,40.99,294500.0,33.7592,34.0887,33.7345,33.7592,294500.0
2008-10-13 15:30:00,40.98,41.1,40.9,41.06,260100.0,33.751,33.8498,33.6851,33.8169,260100.0
2008-10-13 15:35:00,41.05,41.16,40.98,41.13,162900.0,33.8086,33.8992,33.751,33.8745,162900.0
2008-10-13 15:40:00,41.14,41.22,41.06,41.1,237300.0,33.8828,33.9486,33.8169,33.8498,237300.0
2008-10-13 15:45:00,41.13,41.3,41.12,41.26,240700.0,33.8745,34.0145,33.8663,33.9816,240700.0
2008-10-13 15:50:00,41.27,41.65,41.27,41.54,280400.0,33.9898,34.3028,33.9898,34.2122,280400.0
2008-10-13 15:55:00,41.53,42.06,41.53,42.06,183100.0,34.204,34.6405,34.204,34.6405,183100.0
2008-10-14 09:30:00,42.91,44.99,42.79,43.27,292500.0,35.3405,37.0536,35.2417,35.637,292500.0
2008-10-14 09:35:00,43.43,43.65,43.02,43.06,125900.0,35.7688,35.95,35.4311,35.4641,125900.0
2008-10-14 09:40:00,43.06,43.06,42.78,42.78,169300.0,35.4641,35.4641,35.2335,35.2335,169300.0
2008-10-14 09:45:00,42.75,42.8,42.47,42.66,62900.0,35.2087,35.2499,34.9781,35.1346,62900.0
2008-10-14 09:50:00,42.7,42.8,42.16,42.36,85700.0,35.1676,35.2499,34.7228,34.8875,85700.0
2008-10-14 09:55:00,42.34,42.34,41.88,41.89,58800.0,34.8711,34.8711,34.4922,34.5005,58800.0
2008-10-14 10:00:00,41.89,42.45,41.85,42.24,73800.0,34.5005,34.9617,34.4675,34.7887,73800.0
2008-10-14 10:05:00,42.22,42.33,41.72,41.9,130100.0,34.7722,34.8628,34.3604,34.5087,130100.0
2008-10-14 10:10:00,41.9,42.0,41.68,41.8,97500.0,34.5087,34.591,34.3275,34.4263,97500.0
2008-10-14 10:15:00,41.79,42.19,41.75,42.14,46800.0,34.4181,34.7475,34.3851,34.7064,46800.0
2008-10-14 10:20:00,42.08,42.21,41.98,42.0,56000.0,34.6569,34.764,34.5746,34.591,56000.0
2008-10-14 10:25:00,42.0,42.05,41.81,42.02,60100.0,34.591,34.6322,34.4346,34.6075,60100.0
2008-10-14 10:30:00,42.05,42.13,41.88,41.9,44800.0,34.6322,34.6981,34.4922,34.5087,44800.0
2008-10-14 10:35:00,41.9,41.92,41.55,41.62,64200.0,34.5087,34.5252,34.2204,34.2781,64200.0
2008-10-14 10:40:00,41.61,41.71,41.12,41.13,101000.0,34.2698,34.3522,33.8663,33.8745,101000.0
2008-10-14 10:45:00,41.12,41.3,40.97,41.2,93000.0,33.8663,34.0145,33.7427,33.9322,93000.0
2008-10-14 10:50:00,41.24,41.47,41.18,41.41,67000.0,33.9651,34.1545,33.9157,34.1051,67000.0
2008-10-14 10:55:00,41.43,41.55,41.3,41.54,42800.0,34.1216,34.2204,34.0145,34.2122,42800.0
2008-10-14 11:00:00,41.54,41.54,41.24,41.24,106900.0,34.2122,34.2122,33.9651,33.9651,106900.0
2008-10-14 11:05:00,41.25,41.41,41.12,41.24,117900.0,33.9734,34.1051,33.8663,33.9651,117900.0
2008-10-14 11:10:00,41.19,41.2,40.99,41.07,83000.0,33.9239,33.9322,33.7592,33.8251,83000.0
2008-10-14 11:15:00,41.07,41.33,41.07,41.31,79400.0,33.8251,34.0392,33.8251,34.0228,79400.0
2008-10-14 11:20:00,41.31,41.31,41.13,41.26,69800.0,34.0228,34.0228,33.8745,33.9816,69800.0
2008-10-14 11:25:00,41.26,41.68,41.22,41.62,95300.0,33.9816,34.3275,33.9486,34.2781,95300.0
2008-10-14 11:30:00,41.61,41.77,41.57,41.59,157200.0,34.2698,34.4016,34.2369,34.2534,157200.0
2008-10-14 11:35:00,41.59,41.62,41.42,41.53,105900.0,34.2534,34.2781,34.1134,34.204,105900.0
2008-10-14 11:40:00,41.52,41.66,41.49,41.58,104100.0,34.1957,34.311,34.171,34.2451,104100.0
2008-10-14 11:45:00,41.58,41.91,41.58,41.88,125900.0,34.2451,34.5169,34.2451,34.4922,125900.0
2008-10-14 11:50:00,41.86,41.86,41.61,41.61,136000.0,34.4757,34.4757,34.2698,34.2698,136000.0
2008-10-14 11:55:00,41.63,41.71,41.59,41.65,102500.0,34.2863,34.3522,34.2534,34.3028,102500.0
2008-10-14 12:00:00,41.61,41.85,41.44,41.44,681600.0,34.2698,34.4675,34.1298,34.1298,681600.0
2008-10-14 12:05:00,41.43,41.58,41.37,41.53,79400.0,34.1216,34.2451,34.0722,34.204,79400.0
2008-10-14 12:10:00,41.53,41.67,41.5,41.5,37800.0,34.204,34.3193,34.1793,34.1793,37800.0
2008-10-14 12:15:00,41.5,41.65,41.47,41.63,24800.0,34.1793,34.3028,34.1545,34.2863,24800.0
2008-10-14 12:20:00,41.62,41.64,41.53,41.59,26900.0,34.2781,34.2946,34.204,34.2534,26900.0
2008-10-14 12:25:00,41.59,41.67,41.56,41.66,72300.0,34.2534,34.3193,34.2287,34.311,72300.0
2008-10-14 12:30:00,41.66,41.66,41.56,41.6,48500.0,34.311,34.311,34.2287,34.2616,48500.0
2008-10-14 12:35:00,41.62,41.83,41.61,41.8,49500.0,34.2781,34.451,34.2698,34.4263,49500.0
2008-10-14 12:40:00,41.79,41.82,41.71,41.73,14200.0,34.4181,34.4428,34.3522,34.3687,14200.0
2008-10-14 12:45:00,41.72,41.91,41.71,41.88,35000.0,34.3604,34.5169,34.3522,34.4922,35000.0
2008-10-14 12:50:00,41.92,41.94,41.61,41.65,40200.0,34.5252,34.5416,34.2698,34.3028,40200.0
2008-10-14 12:55:00,41.64,41.75,41.55,41.55,41100.0,34.2946,34.3851,34.2204,34.2204,41100.0
2008-10-14 13:00:00,41.57,41.62,41.48,41.56,46200.0,34.2369,34.2781,34.1628,34.2287,46200.0
2008-10-14 13:05:00,41.56,41.7,41.55,41.62,48800.0,34.2287,34.344,34.2204,34.2781,48800.0
2008-10-14 13:10:00,41.61,41.62,41.47,41.54,95800.0,34.2698,34.2781,34.1545,34.2122,95800.0
2008-10-14 13:15:00,41.54,41.54,41.35,41.47,26500.0,34.2122,34.2122,34.0557,34.1545,26500.0
2008-10-14 13:20:00,41.48,41.5,41.36,41.37,23100.0,34.1628,34.1793,34.0639,34.0722,23100.0
2008-10-14 13:25:00,41.36,41.48,41.35,41.42,19000.0,34.0639,34.1628,34.0557,34.1134,19000.0
2008-10-14 13:30:00,41.42,41.69,41.38,41.57,82400.0,34.1134,34.3357,34.0804,34.2369,82400.0
2008-10-14 13:35:00,41.58,41.61,41.32,41.32,55400.0,34.2451,34.2698,34.031,34.031,55400.0
2008-10-14 13:40:00,41.32,41.33,41.1,41.19,192700.0,34.031,34.0392,33.8498,33.9239,192700.0
2008-10-14 13:45:00,41.21,41.37,41.2,41.28,48100.0,33.9404,34.0722,33.9322,33.9981,48100.0
2008-10-14 13:50:00,41.28,41.36,41.12,41.15,64400.0,33.9981,34.0639,33.8663,33.891,64400.0
2008-10-14 13:55:00,41.12,41.3,40.99,41.12,54500.0,33.8663,34.0145,33.7592,33.8663,54500.0
2008-10-14 14:00:00,41.1,41.19,40.87,40.89,108700.0,33.8498,33.9239,33.6604,33.6769,108700.0
2008-10-14 14:05:00,40.88,40.94,40.73,40.81,38800.0,33.6686,33.718,33.5451,33.611,38800.0
2008-10-14 14:10:00,40.83,40.86,40.57,40.66,41700.0,33.6274,33.6521,33.4133,33.4874,41700.0
2008-10-14 14:15:00,40.66,40.83,40.3,40.38,98400.0,33.4874,33.6274,33.1909,33.2568,98400.0
2008-10-14 14:20:00,40.39,40.59,40.24,40.46,60100.0,33.2651,33.4298,33.1415,33.3227,60100.0
2008-10-14 14:25:00,40.5,40.78,40.43,40.73,55700.0,33.3557,33.5863,33.298,33.5451,55700.0
2008-10-14 14:30:00,40.77,40.88,40.46,40.5,75400.0,33.578,33.6686,33.3227,33.3557,75400.0
2008-10-14 14:35:00,40.5,40.63,40.46,40.52,84300.0,33.3557,33.4627,33.3227,33.3721,84300.0
2008-10-14 14:40:00,40.52,40.57,40.18,40.21,78400.0,33.3721,33.4133,33.0921,33.1168,78400.0
2008-10-14 14:45:00,40.21,40.21,39.98,40.0,68200.0,33.1168,33.1168,32.9274,32.9439,68200.0
2008-10-14 14:50:00,40.0,40.18,39.91,40.16,86700.0,32.9439,33.0921,32.8697,33.0756,86700.0
2008-10-14 14:55:00,40.13,40.2,39.93,40.1,60300.0,33.0509,33.1086,32.8862,33.0262,60300.0
2008-10-14 15:00:00,40.13,40.4,40.03,40.25,65500.0,33.0509,33.2733,32.9686,33.1498,65500.0
2008-10-14 15:05:00,40.26,40.68,40.21,40.53,88000.0,33.158,33.5039,33.1168,33.3804,88000.0
2008-10-14 15:10:00,40.56,40.85,40.56,40.74,70600.0,33.4051,33.6439,33.4051,33.5533,70600.0
2008-10-14 15:15:00,40.74,40.8,40.46,40.54,33400.0,33.5533,33.6027,33.3227,33.3886,33400.0
2008-10-14 15:20:00,40.54,40.7,40.38,40.38,81000.0,33.3886,33.5204,33.2568,33.2568,81000.0
2008-10-14 15:25:00,40.38,40.86,40.36,40.86,99500.0,33.2568,33.6521,33.2404,33.6521,99500.0
2008-10-14 15:30:00,40.85,41.21,40.85,41.07,112400.0,33.6439,33.9404,33.6439,33.8251,112400.0
2008-10-14 15:35:00,41.07,41.15,40.54,40.63,150700.0,33.8251,33.891,33.3886,33.4627,150700.0
2008-10-14 15:40:00,40.64,41.02,40.63,40.97,155100.0,33.471,33.7839,33.4627,33.7427,155100.0
2008-10-14 15:45:00,40.97,41.25,40.9,41.02,99600.0,33.7427,33.9734,33.6851,33.7839,99600.0
2008-10-14 15:50:00,41.05,41.05,40.75,40.82,118800.0,33.8086,33.8086,33.5616,33.6192,118800.0
2008-10-14 15:55:00,40.85,40.9,40.71,40.89,102100.0,33.6439,33.6851,33.5286,33.6769,102100.0
2008-10-14 16:00:00,40.67,41.21,40.67,41.21,46100.0,33.4957,33.9404,33.4957,33.9404,46100.0
2008-10-14 16:05:00,41.21,41.21,41.21,41.21,0.0,33.9404,33.9404,33.9404,33.9404,0.0
2008-10-14 16:10:00,41.21,41.21,41.21,41.21,0.0,33.9404,33.9404,33.9404,33.9404,0.0
2008-10-15 09:30:00,39.74,40.66,39.74,39.91,101500.0,32.7297,33.4874,32.7297,32.8697,101500.0
2008-10-15 09:35:00,39.88,40.05,39.61,39.61,55300.0,32.845,32.985,32.6227,32.6227,55300.0
2008-10-15 09:40:00,39.55,39.73,39.47,39.7,70800.0,32.5732,32.7215,32.5073,32.6968,70800.0
2008-10-15 09:45:00,39.71,39.73,39.5,39.52,35200.0,32.705,32.7215,32.5321,32.5485,35200.0
2008-10-15 09:50:00,39.56,39.61,39.41,39.49,35800.0,32.5815,32.6227,32.4579,32.5238,35800.0
2008-10-15 09:55:00,39.48,39.71,39.46,39.69,58300.0,32.5156,32.705,32.4991,32.6885,58300.0
2008-10-15 10:00:00,39.69,39.69,39.39,39.61,84300.0,32.6885,32.6885,32.4415,32.6227,84300.0
2008-10-15 10:05:00,39.62,39.62,39.35,39.44,37000.0,32.6309,32.6309,32.4085,32.4826,37000.0
2008-10-15 10:10:00,39.41,39.59,39.4,39.59,48200.0,32.4579,32.6062,32.4497,32.6062,48200.0
2008-10-15 10:15:00,39.55,39.55,39.3,39.3,81200.0,32.5732,32.5732,32.3673,32.3673,81200.0
2008-10-15 10:20:00,39.29,39.44,39.29,39.38,39200.0,32.3591,32.4826,32.3591,32.4332,39200.0
2008-10-15 10:25:00,39.38,39.43,39.28,39.38,43000.0,32.4332,32.4744,32.3509,32.4332,43000.0
2008-10-15 10:30:00,39.38,39.57,39.34,39.52,30900.0,32.4332,32.5897,32.4003,32.5485,30900.0
2008-10-15 10:35:00,39.5,39.64,39.49,39.54,48200.0,32.5321,32.6474,32.5238,32.565,48200.0
2008-10-15 10:40:00,39.54,39.58,39.08,39.11,38300.0,32.565,32.5979,32.1861,32.2109,38300.0
2008-10-15 10:45:00,39.12,39.17,39.02,39.03,52300.0,32.2191,32.2603,32.1367,32.145,52300.0
2008-10-15 10:50:00,39.0,39.12,38.98,39.09,50800.0,32.1203,32.2191,32.1038,32.1944,50800.0
2008-10-15 10:55:00,39.09,39.11,38.9,38.91,12900.0,32.1944,32.2109,32.0379,32.0461,12900.0
2008-10-15 11:00:00,38.94,38.95,38.81,38.91,62500.0,32.0708,32.0791,31.9638,32.0461,62500.0
2008-10-15 11:05:00,38.97,39.03,38.88,39.03,35600.0,32.0956,32.145,32.0214,32.145,35600.0
2008-10-15 11:10:00,39.02,39.04,38.94,38.98,18100.0,32.1367,32.1532,32.0708,32.1038,18100.0
2008-10-15 11:15:00,39.01,39.13,38.98,39.05,54500.0,32.1285,32.2273,32.1038,32.1614,54500.0
2008-10-15 11:20:00,39.05,39.08,38.82,38.82,27900.0,32.1614,32.1861,31.972,31.972,27900.0
2008-10-15 11:25:00,38.82,39.0,38.78,38.97,37100.0,31.972,32.1203,31.9391,32.0956,37100.0
2008-10-15 11:30:00,38.95,39.04,38.91,38.98,20700.0,32.0791,32.1532,32.0461,32.1038,20700.0
2008-10-15 11:35:00,38.98,39.09,38.95,39.07,21400.0,32.1038,32.1944,32.0791,32.1779,21400.0
2008-10-15 11:40:00,39.06,39.16,39.05,39.1,39700.0,32.1697,32.252,32.1614,32.2026,39700.0
2008-10-15 11:45:00,39.09,39.11,38.97,39.02,24800.0,32.1944,32.2109,32.0956,32.1367,24800.0
2008-10-15 11:50:00,39.05,39.1,38.91,39.1,23600.0,32.1614,32.2026,32.0461,32.2026,23600.0
2008-10-15 11:55:00,39.12,39.17,39.06,39.07,23300.0,32.2191,32.2603,32.1697,32.1779,23300.0
2008-10-15 12:00:00,39.07,39.17,39.06,39.12,55600.0,32.1779,32.2603,32.1697,32.2191,55600.0
2008-10-15 12:05:00,39.11,39.11,39.01,39.04,38700.0,32.2109,32.2109,32.1285,32.1532,38700.0
2008-10-15 12:10:00,39.05,39.08,38.99,39.03,21400.0,32.1614,32.1861,32.112,32.145,21400.0
2008-10-15 12:15:00,39.05,39.05,38.84,38.89,49000.0,32.1614,32.1614,31.9885,32.0297,49000.0
2008-10-15 12:20:00,38.89,38.96,38.66,38.69,43100.0,32.0297,32.0873,31.8402,31.8649,43100.0
2008-10-15 12:25:00,38.69,38.81,38.68,38.76,45900.0,31.8649,31.9638,31.8567,31.9226,45900.0
2008-10-15 12:30:00,38.77,38.91,38.77,38.89,33200.0,31.9308,32.0461,31.9308,32.0297,33200.0
2008-10-15 12:35:00,38.88,38.96,38.84,38.96,30300.0,32.0214,32.0873,31.9885,32.0873,30300.0
2008-10-15 12:40:00,38.97,39.13,38.9,38.96,35500.0,32.0956,32.2273,32.0379,32.0873,35500.0
2008-10-15 12:45:00,38.96,39.03,38.92,39.03,34200.0,32.0873,32.145,32.0544,32.145,34200.0
2008-10-15 12:50:00,39.0,39.08,38.94,39.05,18900.0,32.1203,32.1861,32.0708,32.1614,18900.0
2008-10-15 12:55:00,39.06,39.1,38.96,38.96,29800.0,32.1697,32.2026,32.0873,32.0873,29800.0
2008-10-15 13:00:00,38.95,38.95,38.81,38.82,70600.0,32.0791,32.0791,31.9638,31.972,70600.0
2008-10-15 13:05:00,38.82,38.84,38.77,38.82,51800.0,31.972,31.9885,31.9308,31.972,51800.0
2008-10-15 13:10:00,38.82,38.85,38.66,38.66,55300.0,31.972,31.9967,31.8402,31.8402,55300.0
2008-10-15 13:15:00,38.65,38.67,38.5,38.5,71200.0,31.832,31.8485,31.7085,31.7085,71200.0
2008-10-15 13:20:00,38.53,38.67,38.41,38.41,81500.0,31.7332,31.8485,31.6343,31.6343,81500.0
2008-10-15 13:25:00,38.41,38.54,38.41,38.48,121800.0,31.6343,31.7414,31.6343,31.692,121800.0
2008-10-15 13:30:00,38.48,38.51,38.25,38.26,61900.0,31.692,31.7167,31.5026,31.5108,61900.0
2008-10-15 13:35:00,38.25,38.27,38.03,38.08,50400.0,31.5026,31.519,31.3214,31.3626,50400.0
2008-10-15 13:40:00,38.09,38.15,38.0,38.13,100000.0,31.3708,31.4202,31.2967,31.4037,100000.0
2008-10-15 13:45:00,38.13,38.21,38.08,38.2,44500.0,31.4037,31.4696,31.3626,31.4614,44500.0
2008-10-15 13:50:00,38.18,38.2,38.05,38.16,20700.0,31.4449,31.4614,31.3378,31.4284,20700.0
2008-10-15 13:55:00,38.17,38.17,37.97,38.01,28600.0,31.4367,31.4367,31.272,31.3049,28600.0
2008-10-15 14:00:00,38.0,38.11,37.88,37.88,96400.0,31.2967,31.3873,31.1978,31.1978,96400.0
2008-10-15 14:05:00,37.88,38.04,37.87,37.93,106500.0,31.1978,31.3296,31.1896,31.239,106500.0
2008-10-15 14:10:00,37.93,37.96,37.85,37.87,197400.0,31.239,31.2637,31.1731,31.1896,197400.0
2008-10-15 14:15:00,37.87,37.93,37.76,37.82,31300.0,31.1896,31.239,31.099,31.1484,31300.0
2008-10-15 14:20:00,37.88,38.12,37.83,38.12,25300.0,31.1978,31.3955,31.1567,31.3955,25300.0
2008-10-15 14:25:00,38.13,38.22,38.07,38.18,30900.0,31.4037,31.4779,31.3543,31.4449,30900.0
2008-10-15 14:30:00,38.21,38.3,38.14,38.2,47800.0,31.4696,31.5437,31.412,31.4614,47800.0
2008-10-15 14:35:00,38.2,38.2,38.06,38.08,51100.0,31.4614,31.4614,31.3461,31.3626,51100.0
2008-10-15 14:40:00,38.09,38.51,38.09,38.44,28200.0,31.3708,31.7167,31.3708,31.659,28200.0
2008-10-15 14:45:00,38.44,38.57,38.39,38.55,45200.0,31.659,31.7661,31.6179,31.7496,45200.0
2008-10-15 14:50:00,38.56,38.57,38.41,38.43,19000.0,31.7579,31.7661,31.6343,31.6508,19000.0
2008-10-15 14:55:00,38.44,38.53,38.22,38.26,69700.0,31.659,31.7332,31.4779,31.5108,69700.0
2008-10-15 15:00:00,38.25,38.34,38.06,38.33,47400.0,31.5026,31.5767,31.3461,31.5684,47400.0
2008-10-15 15:05:00,38.35,38.65,38.34,38.64,50700.0,31.5849,31.832,31.5767,31.8238,50700.0
2008-10-15 15:10:00,38.65,38.65,38.37,38.38,90800.0,31.832,31.832,31.6014,31.6096,90800.0
2008-10-15 15:15:00,38.36,38.54,38.14,38.26,97000.0,31.5932,31.7414,31.412,31.5108,97000.0
2008-10-15 15:20:00,38.25,38.41,38.13,38.37,90400.0,31.5026,31.6343,31.4037,31.6014,90400.0
2008-10-15 15:25:00,38.37,38.39,37.97,38.05,143800.0,31.6014,31.6179,31.272,31.3378,143800.0
2008-10-15 15:30:00,38.07,38.11,37.82,37.86,80600.0,31.3543,31.3873,31.1484,31.1814,80600.0
2008-10-15 15:35:00,37.88,38.01,37.85,37.88,93800.0,31.1978,31.3049,31.1731,31.1978,93800.0
2008-10-15 15:40:00,37.88,38.04,37.86,37.94,102400.0,31.1978,31.3296,31.1814,31.2472,102400.0
2008-10-15 15:45:00,37.93,37.93,37.66,37.67,98100.0,31.239,31.239,31.0166,31.0249,98100.0
2008-10-15 15:50:00,37.68,37.71,37.54,37.54,108000.0,31.0331,31.0578,30.9178,30.9178,108000.0
2008-10-15 15:55:00,37.54,37.54,37.03,37.21,127400.0,30.9178,30.9178,30.4978,30.646,127400.0
2008-10-15 16:00:00,37.16,37.16,37.16,37.16,900.0,30.6048,30.6048,30.6048,30.6048,900.0
2008-10-15 16:05:00,37.16,37.16,37.16,37.16,0.0,30.6048,30.6048,30.6048,30.6048,0.0
2008-10-15 16:10:00,37.03,37.03,37.03,37.03,400.0,30.4978,30.4978,30.4978,30.4978,400.0
2008-10-16 09:30:00,37.3,37.8,36.82,36.98,58400.0,30.7201,31.1319,30.3248,30.4566,58400.0
2008-10-16 09:35:00,36.97,37.34,36.86,37.22,146800.0,30.4484,30.7531,30.3578,30.6543,146800.0
2008-10-16 09:40:00,37.21,37.51,37.19,37.5,90800.0,30.646,30.8931,30.6295,30.8849,90800.0
2008-10-16 09:45:00,37.49,37.86,37.42,37.76,63400.0,30.8766,31.1814,30.819,31.099,63400.0
2008-10-16 09:50:00,37.77,37.92,37.7,37.71,43600.0,31.1072,31.2308,31.0496,31.0578,43600.0
2008-10-16 09:55:00,37.69,37.69,37.41,37.63,76100.0,31.0413,31.0413,30.8107,30.9919,76100.0
2008-10-16 10:00:00,37.63,37.63,37.19,37.27,124500.0,30.9919,30.9919,30.6295,30.6954,124500.0
2008-10-16 10:05:00,37.29,37.42,37.07,37.09,73900.0,30.7119,30.819,30.5307,30.5472,73900.0
2008-10-16 10:10:00,37.09,37.12,36.43,36.56,56000.0,30.5472,30.5719,30.0036,30.1107,56000.0
2008-10-16 10:15:00,36.55,36.86,36.54,36.57,51500.0,30.1024,30.3578,30.0942,30.1189,51500.0
2008-10-16 10:20:00,36.59,36.9,36.57,36.69,58800.0,30.1354,30.3907,30.1189,30.2178,58800.0
2008-10-16 10:25:00,36.7,36.79,36.43,36.44,54800.0,30.226,30.3001,30.0036,30.0119,54800.0
2008-10-16 10:30:00,36.44,36.47,36.15,36.39,49200.0,30.0119,30.0366,29.773,29.9707,49200.0
2008-10-16 10:35:00,36.39,36.42,36.08,36.19,64500.0,29.9707,29.9954,29.7154,29.806,64500.0
2008-10-16 10:40:00,36.18,36.47,36.06,36.35,61800.0,29.7977,30.0366,29.6989,29.9377,61800.0
2008-10-16 10:45:00,36.35,36.54,36.17,36.54,60000.0,29.9377,30.0942,29.7895,30.0942,60000.0
2008-10-16 10:50:00,36.54,36.62,36.3,36.32,37500.0,30.0942,30.1601,29.8965,29.913,37500.0
2008-10-16 10:55:00,36.29,36.36,36.0,36.03,54800.0,29.8883,29.946,29.6495,29.6742,54800.0
2008-10-16 11:00:00,36.04,36.07,35.7,35.92,83700.0,29.6824,29.7071,29.4024,29.5836,83700.0
2008-10-16 11:05:00,35.95,35.97,35.66,35.67,87200.0,29.6083,29.6248,29.3694,29.3777,87200.0
2008-10-16 11:10:00,35.67,35.83,35.42,35.49,77100.0,29.3777,29.5095,29.1718,29.2294,77100.0
2008-10-16 11:15:00,35.49,35.81,35.44,35.76,43900.0,29.2294,29.493,29.1883,29.4518,43900.0
2008-10-16 11:20:00,35.75,36.1,35.7,36.09,47700.0,29.4436,29.7318,29.4024,29.7236,47700.0
2008-10-16 11:25:00,36.08,36.12,35.83,35.87,34700.0,29.7154,29.7483,29.5095,29.5424,34700.0
2008-10-16 11:30:00,35.87,36.34,35.87,36.23,48800.0,29.5424,29.9295,29.5424,29.8389,48800.0
2008-10-16 11:35:00,36.26,36.48,36.24,36.27,27800.0,29.8636,30.0448,29.8471,29.8718,27800.0
2008-10-16 11:40:00,36.26,36.49,36.16,36.49,19700.0,29.8636,30.053,29.7812,30.053,19700.0
2008-10-16 11:45:00,36.51,36.66,36.45,36.47,44300.0,30.0695,30.193,30.0201,30.0366,44300.0
2008-10-16 11:50:00,36.47,36.85,36.31,36.8,57500.0,30.0366,30.3495,29.9048,30.3083,57500.0
2008-10-16 11:55:00,36.8,36.85,36.59,36.61,55900.0,30.3083,30.3495,30.1354,30.1519,55900.0
2008-10-16 12:00:00,36.59,36.74,36.46,36.52,45500.0,30.1354,30.2589,30.0283,30.0777,45500.0
2008-10-16 12:05:00,36.52,36.61,36.35,36.56,26200.0,30.0777,30.1519,29.9377,30.1107,26200.0
2008-10-16 12:10:00,36.56,37.27,36.56,37.27,43100.0,30.1107,30.6954,30.1107,30.6954,43100.0
2008-10-16 12:15:00,37.27,37.5,37.18,37.24,25000.0,30.6954,30.8849,30.6213,30.6707,25000.0
2008-10-16 12:20:00,37.24,37.79,37.24,37.58,63800.0,30.6707,31.1237,30.6707,30.9508,63800.0
2008-10-16 12:25:00,37.57,37.67,37.18,37.2,55300.0,30.9425,31.0249,30.6213,30.6378,55300.0
2008-10-16 12:30:00,37.19,37.3,37.0,37.03,61000.0,30.6295,30.7201,30.4731,30.4978,61000.0
2008-10-16 12:35:00,37.07,37.3,37.03,37.27,54000.0,30.5307,30.7201,30.4978,30.6954,54000.0
2008-10-16 12:40:00,37.27,37.38,36.85,36.95,49600.0,30.6954,30.786,30.3495,30.4319,49600.0
2008-10-16 12:45:00,36.93,37.23,36.89,37.09,51700.0,30.4154,30.6625,30.3825,30.5472,51700.0
2008-10-16 12:50:00,37.09,37.13,36.79,37.1,52900.0,30.5472,30.5801,30.3001,30.5554,52900.0
2008-10-16 12:55:00,37.11,37.16,36.78,36.86,58000.0,30.5637,30.6048,30.2919,30.3578,58000.0
2008-10-16 13:00:00,36.8,37.06,36.77,36.96,70200.0,30.3083,30.5225,30.2836,30.4401,70200.0
2008-10-16 13:05:00,36.95,37.03,36.67,36.73,56600.0,30.4319,30.4978,30.2013,30.2507,56600.0
2008-10-16 13:10:00,36.75,37.04,36.72,36.96,73600.0,30.2672,30.506,30.2425,30.4401,73600.0
2008-10-16 13:15:00,36.99,37.14,36.96,37.05,81200.0,30.4648,30.5884,30.4401,30.5142,81200.0
2008-10-16 13:20:00,37.01,37.25,37.0,37.04,37700.0,30.4813,30.679,30.4731,30.506,37700.0
2008-10-16 13:25:00,37.04,37.1,36.9,36.98,54100.0,30.506,30.5554,30.3907,30.4566,54100.0
2008-10-16 13:30:00,36.98,37.07,36.85,36.97,68800.0,30.4566,30.5307,30.3495,30.4484,68800.0
2008-10-16 13:35:00,36.97,37.02,36.59,36.62,68800.0,30.4484,30.4895,30.1354,30.1601,68800.0
2008-10-16 13:40:00,36.62,36.8,36.6,36.75,79400.0,30.1601,30.3083,30.1436,30.2672,79400.0
2008-10-16 13:45:00,36.77,36.96,36.76,36.84,56000.0,30.2836,30.4401,30.2754,30.3413,56000.0
2008-10-16 13:50:00,36.86,37.03,36.79,37.03,24900.0,30.3578,30.4978,30.3001,30.4978,24900.0
2008-10-16 13:55:00,37.07,37.46,37.07,37.28,44700.0,30.5307,30.8519,30.5307,30.7037,44700.0
2008-10-16 14:00:00,37.31,37.36,37.12,37.12,45900.0,30.7284,30.7696,30.5719,30.5719,45900.0
2008-10-16 14:05:00,37.12,37.19,36.98,37.03,86800.0,30.5719,30.6295,30.4566,30.4978,86800.0
2008-10-16 14:10:00,37.01,37.13,36.82,36.9,45000.0,30.4813,30.5801,30.3248,30.3907,45000.0
2008-10-16 14:15:00,36.91,37.06,36.87,36.98,54200.0,30.3989,30.5225,30.366,30.4566,54200.0
2008-10-16 14:20:00,36.97,37.01,36.84,36.84,25300.0,30.4484,30.4813,30.3413,30.3413,25300.0
2008-10-16 14:25:00,36.88,36.9,36.68,36.84,38000.0,30.3742,30.3907,30.2095,30.3413,38000.0
2008-10-16 14:30:00,36.85,36.94,36.75,36.94,41900.0,30.3495,30.4237,30.2672,30.4237,41900.0
2008-10-16 14:35:00,36.93,37.09,36.9,37.08,60100.0,30.4154,30.5472,30.3907,30.539,60100.0
2008-10-16 14:40:00,37.07,37.15,36.97,37.1,28800.0,30.5307,30.5966,30.4484,30.5554,28800.0
2008-10-16 14:45:00,37.05,37.54,37.05,37.53,29300.0,30.5142,30.9178,30.5142,30.9096,29300.0
2008-10-16 14:50:00,37.51,37.62,37.39,37.52,117400.0,30.8931,30.9837,30.7943,30.9013,117400.0
2008-10-16 14:55:00,37.49,37.64,37.33,37.4,42000.0,30.8766,31.0002,30.7449,30.8025,42000.0
2008-10-16 15:00:00,37.41,37.65,37.29,37.52,92500.0,30.8107,31.0084,30.7119,30.9013,92500.0
2008-10-16 15:05:00,37.54,38.0,37.48,38.0,65100.0,30.9178,31.2967,30.8684,31.2967,65100.0
2008-10-16 15:10:00,38.01,38.3,37.86,38.24,110800.0,31.3049,31.5437,31.1814,31.4943,110800.0
2008-10-16 15:15:00,38.24,38.32,38.02,38.05,126500.0,31.4943,31.5602,31.3131,31.3378,126500.0
2008-10-16 15:20:00,38.06,38.15,37.91,38.05,145700.0,31.3461,31.4202,31.2225,31.3378,145700.0
2008-10-16 15:25:00,38.03,38.13,37.88,38.12,117500.0,31.3214,31.4037,31.1978,31.3955,117500.0
2008-10-16 15:30:00,38.12,38.3,37.94,37.94,105100.0,31.3955,31.5437,31.2472,31.2472,105100.0
2008-10-16 15:35:00,37.94,38.11,37.84,38.03,210200.0,31.2472,31.3873,31.1649,31.3214,210200.0
2008-10-16 15:40:00,38.02,38.41,38.02,38.36,326000.0,31.3131,31.6343,31.3131,31.5932,326000.0
2008-10-16 15:45:00,38.32,38.72,38.32,38.72,217000.0,31.5602,31.8897,31.5602,31.8897,217000.0
2008-10-16 15:50:00,38.72,38.72,38.49,38.55,72900.0,31.8897,31.8897,31.7002,31.7496,72900.0
2008-10-16 15:55:00,38.56,38.75,38.53,38.59,186300.0,31.7579,31.9144,31.7332,31.7826,186300.0
2008-10-17 09:30:00,37.78,38.13,37.41,37.67,187400.0,31.1155,31.4037,30.8107,31.0249,187400.0
2008-10-17 09:35:00,37.69,37.89,37.62,37.74,90700.0,31.0413,31.2061,30.9837,31.0825,90700.0
2008-10-17 09:40:00,37.76,38.1,37.7,38.06,90600.0,31.099,31.379,31.0496,31.3461,90600.0
2008-10-17 09:45:00,38.09,38.27,38.04,38.14,88200.0,31.3708,31.519,31.3296,31.412,88200.0
2008-10-17 09:50:00,38.15,38.38,38.13,38.33,256500.0,31.4202,31.6096,31.4037,31.5684,256500.0
2008-10-17 09:55:00,38.3,38.53,38.15,38.53,91200.0,31.5437,31.7332,31.4202,31.7332,91200.0
2008-10-17 10:00:00,38.51,38.62,38.41,38.58,65600.0,31.7167,31.8073,31.6343,31.7743,65600.0
2008-10-17 10:05:00,38.57,38.7,38.37,38.37,58500.0,31.7661,31.8732,31.6014,31.6014,58500.0
2008-10-17 10:10:00,38.38,38.38,38.14,38.22,58200.0,31.6096,31.6096,31.412,31.4779,58200.0
2008-10-17 10:15:00,38.24,38.51,38.24,38.49,52000.0,31.4943,31.7167,31.4943,31.7002,52000.0
2008-10-17 10:20:00,38.52,38.58,38.35,38.51,33100.0,31.7249,31.7743,31.5849,31.7167,33100.0
2008-10-17 10:25:00,38.5,38.64,38.35,38.6,47300.0,31.7085,31.8238,31.5849,31.7908,47300.0
2008-10-17 10:30:00,38.61,38.61,38.27,38.28,53600.0,31.7991,31.7991,31.519,31.5273,53600.0
2008-10-17 10:35:00,38.29,38.51,38.27,38.51,157000.0,31.5355,31.7167,31.519,31.7167,157000.0
2008-10-17 10:40:00,38.48,38.67,38.4,38.67,113600.0,31.692,31.8485,31.6261,31.8485,113600.0
2008-10-17 10:45:00,38.7,38.98,38.66,38.98,34100.0,31.8732,32.1038,31.8402,32.1038,34100.0
2008-10-17 10:50:00,38.97,39.01,38.86,38.88,36700.0,32.0956,32.1285,32.005,32.0214,36700.0
2008-10-17 10:55:00,38.86,38.96,38.77,38.89,41800.0,32.005,32.0873,31.9308,32.0297,41800.0
2008-10-17 11:00:00,38.89,39.01,38.87,38.99,42300.0,32.0297,32.1285,32.0132,32.112,42300.0
2008-10-17 11:05:00,38.99,39.25,38.99,39.16,23500.0,32.112,32.3262,32.112,32.252,23500.0
2008-10-17 11:10:00,39.18,39.18,38.97,39.05,58100.0,32.2685,32.2685,32.0956,32.1614,58100.0
2008-10-17 11:15:00,39.04,39.06,38.85,38.88,38200.0,32.1532,32.1697,31.9967,32.0214,38200.0
2008-10-17 11:20:00,38.88,38.92,38.75,38.85,52500.0,32.0214,32.0544,31.9144,31.9967,52500.0
2008-10-17 11:25:00,38.89,38.9,38.68,38.7,47500.0,32.0297,32.0379,31.8567,31.8732,47500.0
2008-10-17 11:30:00,38.69,38.82,38.66,38.8,28500.0,31.8649,31.972,31.8402,31.9555,28500.0
2008-10-17 11:35:00,38.81,38.81,38.56,38.63,28400.0,31.9638,31.9638,31.7579,31.8155,28400.0
2008-10-17 11:40:00,38.63,38.81,38.6,38.79,47000.0,31.8155,31.9638,31.7908,31.9473,47000.0
2008-10-17 11:45:00,38.78,38.82,38.65,38.72,54000.0,31.9391,31.972,31.832,31.8897,54000.0
2008-10-17 11:50:00,38.73,38.84,38.73,38.79,32700.0,31.8979,31.9885,31.8979,31.9473,32700.0
2008-10-17 11:55:00,38.77,38.83,38.75,38.76,78500.0,31.9308,31.9802,31.9144,31.9226,78500.0
2008-10-17 12:00:00,38.75,38.88,38.75,38.77,25000.0,31.9144,32.0214,31.9144,31.9308,25000.0
2008-10-17 12:05:00,38.79,38.86,38.75,38.85,33200.0,31.9473,32.005,31.9144,31.9967,33200.0
2008-10-17 12:10:00,38.88,39.01,38.81,38.89,24800.0,32.0214,32.1285,31.9638,32.0297,24800.0
2008-10-17 12:15:00,38.89,38.93,38.84,38.92,22900.0,32.0297,32.0626,31.9885,32.0544,22900.0
2008-10-17 12:20:00,38.93,39.11,38.92,39.09,50400.0,32.0626,32.2109,32.0544,32.1944,50400.0
2008-10-17 12:25:00,39.1,39.11,38.97,39.01,59800.0,32.2026,32.2109,32.0956,32.1285,59800.0
2008-10-17 12:30:00,39.01,39.07,38.88,38.89,47900.0,32.1285,32.1779,32.0214,32.0297,47900.0
2008-10-17 12:35:00,38.87,39.04,38.87,39.02,30500.0,32.0132,32.1532,32.0132,32.1367,30500.0
2008-10-17 12:40:00,39.02,39.21,39.02,39.16,48400.0,32.1367,32.2932,32.1367,32.252,48400.0
2008-10-17 12:45:00,39.15,39.33,39.08,39.33,64500.0,32.2438,32.392,32.1861,32.392,64500.0
2008-10-17 12:50:00,39.34,39.54,39.25,39.54,131600.0,32.4003,32.565,32.3262,32.565,131600.0
2008-10-17 12:55:00,39.56,39.71,39.48,39.64,69500.0,32.5815,32.705,32.5156,32.6474,69500.0
2008-10-17 13:00:00,39.65,39.84,39.64,39.75,121800.0,32.6556,32.8121,32.6474,32.738,121800.0
2008-10-17 13:05:00,39.74,39.75,39.61,39.65,119900.0,32.7297,32.738,32.6227,32.6556,119900.0
2008-10-17 13:10:00,39.65,39.73,39.55,39.67,92300.0,32.6556,32.7215,32.5732,32.6721,92300.0
2008-10-17 13:15:00,39.68,39.69,39.53,39.65,72600.0,32.6803,32.6885,32.5568,32.6556,72600.0
2008-10-17 13:20:00,39.66,39.94,39.66,39.91,93800.0,32.6638,32.8944,32.6638,32.8697,93800.0
2008-10-17 13:25:00,39.91,39.94,39.79,39.89,35700.0,32.8697,32.8944,32.7709,32.8533,35700.0
2008-10-17 13:30:00,39.9,40.11,39.86,40.11,52800.0,32.8615,33.0345,32.8286,33.0345,52800.0
2008-10-17 13:35:00,40.1,40.32,40.09,40.3,63600.0,33.0262,33.2074,33.018,33.1909,63600.0
2008-10-17 13:40:00,40.34,40.42,40.16,40.16,54000.0,33.2239,33.2898,33.0756,33.0756,54000.0
2008-10-17 13:45:00,40.17,40.22,40.01,40.07,44500.0,33.0839,33.125,32.9521,33.0015,44500.0
2008-10-17 13:50:00,40.06,40.14,39.91,39.98,25400.0,32.9933,33.0592,32.8697,32.9274,25400.0
2008-10-17 13:55:00,39.96,40.07,39.9,39.93,37200.0,32.9109,33.0015,32.8615,32.8862,37200.0
2008-10-17 14:00:00,40.04,40.25,40.04,40.21,29000.0,32.9768,33.1498,32.9768,33.1168,29000.0
2008-10-17 14:05:00,40.13,40.23,39.9,39.94,42800.0,33.0509,33.1333,32.8615,32.8944,42800.0
2008-10-17 14:10:00,39.94,40.0,39.8,39.81,46500.0,32.8944,32.9439,32.7791,32.7874,46500.0
2008-10-17 14:15:00,39.78,39.89,39.75,39.75,15100.0,32.7627,32.8533,32.738,32.738,15100.0
2008-10-17 14:20:00,39.73,39.74,39.44,39.45,32800.0,32.7215,32.7297,32.4826,32.4909,32800.0
2008-10-17 14:25:00,39.45,39.51,39.43,39.51,19900.0,32.4909,32.5403,32.4744,32.5403,19900.0
2008-10-17 14:30:00,39.52,39.66,39.49,39.59,93500.0,32.5485,32.6638,32.5238,32.6062,93500.0
2008-10-17 14:35:00,39.61,39.7,39.22,39.22,97400.0,32.6227,32.6968,32.3015,32.3015,97400.0
2008-10-17 14:40:00,39.22,39.35,39.03,39.32,50100.0,32.3015,32.4085,32.145,32.3838,50100.0
2008-10-17 14:45:00,39.29,39.57,39.15,39.51,103300.0,32.3591,32.5897,32.2438,32.5403,103300.0
2008-10-17 14:50:00,39.52,39.57,39.3,39.36,37900.0,32.5485,32.5897,32.3673,32.4168,37900.0
2008-10-17 14:55:00,39.36,39.5,39.3,39.45,45900.0,32.4168,32.5321,32.3673,32.4909,45900.0
2008-10-17 15:00:00,39.45,39.78,39.39,39.55,52600.0,32.4909,32.7627,32.4415,32.5732,52600.0
2008-10-17 15:05:00,39.6,39.7,39.5,39.56,59200.0,32.6144,32.6968,32.5321,32.5815,59200.0
2008-10-17 15:10:00,39.57,39.57,39.17,39.31,89700.0,32.5897,32.5897,32.2603,32.3756,89700.0
2008-10-17 15:15:00,39.29,39.37,39.06,39.06,56700.0,32.3591,32.425,32.1697,32.1697,56700.0
2008-10-17 15:20:00,39.04,39.04,38.64,38.9,66700.0,32.1532,32.1532,31.8238,32.0379,66700.0
2008-10-17 15:25:00,38.91,39.12,38.87,39.04,77400.0,32.0461,32.2191,32.0132,32.1532,77400.0
2008-10-17 15:30:00,39.06,39.28,38.94,39.02,104100.0,32.1697,32.3509,32.0708,32.1367,104100.0
2008-10-17 15:35:00,39.04,39.14,38.63,38.85,67000.0,32.1532,32.2356,31.8155,31.9967,67000.0
2008-10-17 15:40:00,38.86,39.22,38.78,39.17,69900.0,32.005,32.3015,31.9391,32.2603,69900.0
2008-10-17 15:45:00,39.17,39.17,38.85,38.87,62700.0,32.2603,32.2603,31.9967,32.0132,62700.0
2008-10-17 15:50:00,38.86,38.97,38.64,38.82,43600.0,32.005,32.0956,31.8238,31.972,43600.0
2008-10-17 15:55:00,38.8,38.83,38.59,38.73,107900.0,31.9555,31.9802,31.7826,31.8979,107900.0
2008-10-20 09:30:00,39.21,39.3,38.82,39.2,104800.0,32.2932,32.3673,31.972,32.285,104800.0
2008-10-20 09:35:00,39.19,39.33,39.06,39.18,73600.0,32.2767,32.392,32.1697,32.2685,73600.0
2008-10-20 09:40:00,39.21,39.29,39.01,39.12,19400.0,32.2932,32.3591,32.1285,32.2191,19400.0
2008-10-20 09:45:00,39.09,39.34,39.07,39.31,31500.0,32.1944,32.4003,32.1779,32.3756,31500.0
2008-10-20 09:50:00,39.31,39.49,39.31,39.42,30800.0,32.3756,32.5238,32.3756,32.4662,30800.0
2008-10-20 09:55:00,39.4,39.64,39.35,39.61,16600.0,32.4497,32.6474,32.4085,32.6227,16600.0
2008-10-20 10:00:00,39.63,39.87,39.63,39.66,40700.0,32.6391,32.8368,32.6391,32.6638,40700.0
2008-10-20 10:05:00,39.62,39.73,39.59,39.66,50500.0,32.6309,32.7215,32.6062,32.6638,50500.0
2008-10-20 10:10:00,39.64,39.77,39.37,39.44,29600.0,32.6474,32.7544,32.425,32.4826,29600.0
2008-10-20 10:15:00,39.45,39.55,39.35,39.48,72700.0,32.4909,32.5732,32.4085,32.5156,72700.0
2008-10-20 10:20:00,39.48,39.52,39.32,39.35,26200.0,32.5156,32.5485,32.3838,32.4085,26200.0
2008-10-20 10:25:00,39.36,39.42,39.26,39.28,37000.0,32.4168,32.4662,32.3344,32.3509,37000.0
2008-10-20 10:30:00,39.3,39.48,39.27,39.45,52000.0,32.3673,32.5156,32.3426,32.4909,52000.0
2008-10-20 10:35:00,39.48,39.54,39.36,39.44,31000.0,32.5156,32.565,32.4168,32.4826,31000.0
2008-10-20 10:40:00,39.47,39.47,39.29,39.34,33000.0,32.5073,32.5073,32.3591,32.4003,33000.0
2008-10-20 10:45:00,39.38,39.51,39.37,39.48,29200.0,32.4332,32.5403,32.425,32.5156,29200.0
2008-10-20 10:50:00,39.5,39.54,39.14,39.17,34700.0,32.5321,32.565,32.2356,32.2603,34700.0
2008-10-20 10:55:00,39.17,39.26,39.08,39.24,18200.0,32.2603,32.3344,32.1861,32.3179,18200.0
2008-10-20 11:00:00,39.24,39.26,39.05,39.06,16900.0,32.3179,32.3344,32.1614,32.1697,16900.0
2008-10-20 11:05:00,39.02,39.11,38.96,38.97,20600.0,32.1367,32.2109,32.0873,32.0956,20600.0
2008-10-20 11:10:00,38.96,38.96,38.76,38.89,50800.0,32.0873,32.0873,31.9226,32.0297,50800.0
2008-10-20 11:15:00,38.89,39.06,38.86,39.02,211200.0,32.0297,32.1697,32.005,32.1367,211200.0
2008-10-20 11:20:00,39.03,39.11,38.98,39.1,71700.0,32.145,32.2109,32.1038,32.2026,71700.0
2008-10-20 11:25:00,39.12,39.16,38.96,39.16,46000.0,32.2191,32.252,32.0873,32.252,46000.0
2008-10-20 11:30:00,39.19,39.29,39.1,39.13,31400.0,32.2767,32.3591,32.2026,32.2273,31400.0
2008-10-20 11:35:00,39.12,39.2,39.06,39.14,26700.0,32.2191,32.285,32.1697,32.2356,26700.0
2008-10-20 11:40:00,39.14,39.23,39.04,39.21,22000.0,32.2356,32.3097,32.1532,32.2932,22000.0
2008-10-20 11:45:00,39.25,39.41,39.25,39.35,21000.0,32.3262,32.4579,32.3262,32.4085,21000.0
2008-10-20 11:50:00,39.34,39.42,39.29,39.34,27800.0,32.4003,32.4662,32.3591,32.4003,27800.0
2008-10-20 11:55:00,39.32,39.48,39.32,39.37,54500.0,32.3838,32.5156,32.3838,32.425,54500.0
2008-10-20 12:00:00,39.38,39.4,39.26,39.27,47000.0,32.4332,32.4497,32.3344,32.3426,47000.0
2008-10-20 12:05:00,39.25,39.37,39.25,39.31,75500.0,32.3262,32.425,32.3262,32.3756,75500.0
2008-10-20 12:10:00,39.31,39.43,39.3,39.37,74400.0,32.3756,32.4744,32.3673,32.425,74400.0
2008-10-20 12:15:00,39.36,39.58,39.35,39.51,29700.0,32.4168,32.5979,32.4085,32.5403,29700.0
2008-10-20 12:20:00,39.52,39.57,39.44,39.46,30600.0,32.5485,32.5897,32.4826,32.4991,30600.0
2008-10-20 12:25:00,39.46,39.56,39.37,39.48,29400.0,32.4991,32.5815,32.425,32.5156,29400.0
2008-10-20 12:30:00,39.47,39.59,39.37,39.53,52400.0,32.5073,32.6062,32.425,32.5568,52400.0
2008-10-20 12:35:00,39.53,39.55,39.39,39.44,41900.0,32.5568,32.5732,32.4415,32.4826,41900.0
2008-10-20 12:40:00,39.45,39.45,39.28,39.32,40800.0,32.4909,32.4909,32.3509,32.3838,40800.0
2008-10-20 12:45:00,39.32,39.46,39.26,39.44,23000.0,32.3838,32.4991,32.3344,32.4826,23000.0
2008-10-20 12:50:00,39.42,39.42,39.26,39.26,40100.0,32.4662,32.4662,32.3344,32.3344,40100.0
2008-10-20 12:55:00,39.28,39.36,39.27,39.34,14300.0,32.3509,32.4168,32.3426,32.4003,14300.0
2008-10-20 13:00:00,39.33,39.34,39.18,39.2,36500.0,32.392,32.4003,32.2685,32.285,36500.0
2008-10-20 13:05:00,39.17,39.33,39.17,39.23,71100.0,32.2603,32.392,32.2603,32.3097,71100.0
2008-10-20 13:10:00,39.23,39.35,39.22,39.32,55400.0,32.3097,32.4085,32.3015,32.3838,55400.0
2008-10-20 13:15:00,39.3,39.4,39.26,39.37,18800.0,32.3673,32.4497,32.3344,32.425,18800.0
2008-10-20 13:20:00,39.41,39.46,39.37,39.46,26900.0,32.4579,32.4991,32.425,32.4991,26900.0
2008-10-20 13:25:00,39.48,39.6,39.47,39.54,39500.0,32.5156,32.6144,32.5073,32.565,39500.0
2008-10-20 13:30:00,39.56,39.65,39.54,39.59,49600.0,32.5815,32.6556,32.565,32.6062,49600.0
2008-10-20 13:35:00,39.57,39.67,39.48,39.52,240000.0,32.5897,32.6721,32.5156,32.5485,240000.0
2008-10-20 13:40:00,39.53,39.6,39.44,39.55,76100.0,32.5568,32.6144,32.4826,32.5732,76100.0
2008-10-20 13:45:00,39.52,39.69,39.49,39.65,31700.0,32.5485,32.6885,32.5238,32.6556,31700.0
2008-10-20 13:50:00,39.64,39.68,39.58,39.65,23700.0,32.6474,32.6803,32.5979,32.6556,23700.0
2008-10-20 13:55:00,39.65,39.67,39.53,39.54,20600.0,32.6556,32.6721,32.5568,32.565,20600.0
2008-10-20 14:00:00,39.56,39.71,39.51,39.7,30300.0,32.5815,32.705,32.5403,32.6968,30300.0
2008-10-20 14:05:00,39.71,39.86,39.71,39.83,20300.0,32.705,32.8286,32.705,32.8038,20300.0
2008-10-20 14:10:00,39.82,39.87,39.7,39.75,14800.0,32.7956,32.8368,32.6968,32.738,14800.0
2008-10-20 14:15:00,39.71,39.74,39.6,39.61,28900.0,32.705,32.7297,32.6144,32.6227,28900.0
2008-10-20 14:20:00,39.62,39.7,39.51,39.51,23600.0,32.6309,32.6968,32.5403,32.5403,23600.0
2008-10-20 14:25:00,39.5,39.62,39.49,39.59,28700.0,32.5321,32.6309,32.5238,32.6062,28700.0
2008-10-20 14:30:00,39.59,39.59,39.42,39.53,43600.0,32.6062,32.6062,32.4662,32.5568,43600.0
2008-10-20 14:35:00,39.57,39.64,39.55,39.62,30000.0,32.5897,32.6474,32.5732,32.6309,30000.0
2008-10-20 14:40:00,39.61,39.86,39.59,39.83,50500.0,32.6227,32.8286,32.6062,32.8038,50500.0
2008-10-20 14:45:00,39.86,39.87,39.69,39.73,43200.0,32.8286,32.8368,32.6885,32.7215,43200.0
2008-10-20 14:50:00,39.71,39.72,39.56,39.61,36700.0,32.705,32.7132,32.5815,32.6227,36700.0
2008-10-20 14:55:00,39.62,39.8,39.58,39.79,46400.0,32.6309,32.7791,32.5979,32.7709,46400.0
2008-10-20 15:00:00,39.79,39.91,39.79,39.85,99200.0,32.7709,32.8697,32.7709,32.8203,99200.0
2008-10-20 15:05:00,39.85,39.86,39.62,39.77,87400.0,32.8203,32.8286,32.6309,32.7544,87400.0
2008-10-20 15:10:00,39.75,39.93,39.7,39.82,82400.0,32.738,32.8862,32.6968,32.7956,82400.0
2008-10-20 15:15:00,39.84,39.95,39.7,39.88,173200.0,32.8121,32.9027,32.6968,32.845,173200.0
2008-10-20 15:20:00,39.89,39.93,39.77,39.85,51800.0,32.8533,32.8862,32.7544,32.8203,51800.0
2008-10-20 15:25:00,39.84,39.84,39.7,39.82,82500.0,32.8121,32.8121,32.6968,32.7956,82500.0
2008-10-20 15:30:00,39.79,39.93,39.66,39.92,120800.0,32.7709,32.8862,32.6638,32.878,120800.0
2008-10-20 15:35:00,39.92,40.15,39.91,40.04,123000.0,32.878,33.0674,32.8697,32.9768,123000.0
2008-10-20 15:40:00,40.07,40.11,39.92,39.98,67200.0,33.0015,33.0345,32.878,32.9274,67200.0
2008-10-20 15:45:00,40.0,40.07,39.95,40.05,59600.0,32.9439,33.0015,32.9027,32.985,59600.0
2008-10-20 15:50:00,40.09,40.21,40.05,40.19,98300.0,33.018,33.1168,32.985,33.1003,98300.0
2008-10-20 15:55:00,40.2,40.46,40.2,40.36,70800.0,33.1086,33.3227,33.1086,33.2404,70800.0
2008-10-21 09:30:00,39.75,40.25,39.58,39.75,74200.0,32.738,33.1498,32.5979,32.738,74200.0
2008-10-21 09:35:00,39.77,39.87,39.64,39.82,79000.0,32.7544,32.8368,32.6474,32.7956,79000.0
2008-10-21 09:40:00,39.82,39.95,39.77,39.92,67900.0,32.7956,32.9027,32.7544,32.878,67900.0
2008-10-21 09:45:00,39.96,39.97,39.82,39.85,29400.0,32.9109,32.9191,32.7956,32.8203,29400.0
2008-10-21 09:50:00,39.87,39.87,39.71,39.86,46000.0,32.8368,32.8368,32.705,32.8286,46000.0
2008-10-21 09:55:00,39.87,39.9,39.73,39.9,24100.0,32.8368,32.8615,32.7215,32.8615,24100.0
2008-10-21 10:00:00,39.91,40.09,39.81,40.05,48000.0,32.8697,33.018,32.7874,32.985,48000.0
2008-10-21 10:05:00,40.05,40.2,40.0,40.17,48500.0,32.985,33.1086,32.9439,33.0839,48500.0
2008-10-21 10:10:00,40.19,40.26,40.09,40.11,52800.0,33.1003,33.158,33.018,33.0345,52800.0
2008-10-21 10:15:00,40.18,40.35,40.18,40.27,35200.0,33.0921,33.2321,33.0921,33.1662,35200.0
2008-10-21 10:20:00,40.26,40.41,40.21,40.39,33200.0,33.158,33.2815,33.1168,33.2651,33200.0
2008-10-21 10:25:00,40.39,40.39,40.17,40.22,42300.0,33.2651,33.2651,33.0839,33.125,42300.0
2008-10-21 10:30:00,40.2,40.21,40.01,40.02,32600.0,33.1086,33.1168,32.9521,32.9603,32600.0
2008-10-21 10:35:00,40.03,40.14,40.03,40.06,33700.0,32.9686,33.0592,32.9686,32.9933,33700.0
2008-10-21 10:40:00,40.06,40.2,40.04,40.09,71000.0,32.9933,33.1086,32.9768,33.018,71000.0
2008-10-21 10:45:00,40.1,40.1,39.96,39.99,25800.0,33.0262,33.0262,32.9109,32.9356,25800.0
2008-10-21 10:50:00,39.98,40.05,39.88,39.97,43000.0,32.9274,32.985,32.845,32.9191,43000.0
2008-10-21 10:55:00,39.99,40.0,39.85,39.86,37500.0,32.9356,32.9439,32.8203,32.8286,37500.0
2008-10-21 11:00:00,39.86,39.94,39.82,39.92,157800.0,32.8286,32.8944,32.7956,32.878,157800.0
2008-10-21 11:05:00,39.92,39.96,39.81,39.85,125200.0,32.878,32.9109,32.7874,32.8203,125200.0
2008-10-21 11:10:00,39.86,39.91,39.85,39.89,38000.0,32.8286,32.8697,32.8203,32.8533,38000.0
2008-10-21 11:15:00,39.88,39.98,39.87,39.93,35600.0,32.845,32.9274,32.8368,32.8862,35600.0
2008-10-21 11:20:00,39.93,39.93,39.76,39.79,33200.0,32.8862,32.8862,32.7462,32.7709,33200.0
2008-10-21 11:25:00,39.78,39.85,39.78,39.82,48000.0,32.7627,32.8203,32.7627,32.7956,48000.0
2008-10-21 11:30:00,39.82,39.96,39.8,39.91,67300.0,32.7956,32.9109,32.7791,32.8697,67300.0
2008-10-21 11:35:00,39.91,39.93,39.79,39.84,76600.0,32.8697,32.8862,32.7709,32.8121,76600.0
2008-10-21 11:40:00,39.84,39.94,39.81,39.81,74900.0,32.8121,32.8944,32.7874,32.7874,74900.0
2008-10-21 11:45:00,39.81,39.81,39.63,39.64,32700.0,32.7874,32.7874,32.6391,32.6474,32700.0
2008-10-21 11:50:00,39.64,39.64,39.52,39.54,31800.0,32.6474,32.6474,32.5485,32.565,31800.0
2008-10-21 11:55:00,39.55,39.59,39.21,39.25,52100.0,32.5732,32.6062,32.2932,32.3262,52100.0
2008-10-21 12:00:00,39.27,39.4,39.15,39.4,58600.0,32.3426,32.4497,32.2438,32.4497,58600.0
2008-10-21 12:05:00,39.39,39.41,39.27,39.37,42400.0,32.4415,32.4579,32.3426,32.425,42400.0
2008-10-21 12:10:00,39.36,39.45,39.3,39.32,111200.0,32.4168,32.4909,32.3673,32.3838,111200.0
2008-10-21 12:15:00,39.32,39.32,39.17,39.24,82100.0,32.3838,32.3838,32.2603,32.3179,82100.0
2008-10-21 12:20:00,39.26,39.39,39.18,39.34,28100.0,32.3344,32.4415,32.2685,32.4003,28100.0
2008-10-21 12:25:00,39.34,39.39,39.26,39.32,30400.0,32.4003,32.4415,32.3344,32.3838,30400.0
2008-10-21 12:30:00,39.32,39.43,39.28,39.41,30000.0,32.3838,32.4744,32.3509,32.4579,30000.0
2008-10-21 12:35:00,39.41,39.49,39.38,39.46,33800.0,32.4579,32.5238,32.4332,32.4991,33800.0
2008-10-21 12:40:00,39.46,39.46,39.34,39.36,49200.0,32.4991,32.4991,32.4003,32.4168,49200.0
2008-10-21 12:45:00,39.36,39.38,39.18,39.27,49300.0,32.4168,32.4332,32.2685,32.3426,49300.0
2008-10-21 12:50:00,39.27,39.31,39.13,39.15,27900.0,32.3426,32.3756,32.2273,32.2438,27900.0
2008-10-21 12:55:00,39.17,39.25,39.02,39.02,41700.0,32.2603,32.3262,32.1367,32.1367,41700.0
2008-10-21 13:00:00,39.02,39.17,39.0,39.16,48500.0,32.1367,32.2603,32.1203,32.252,48500.0
2008-10-21 13:05:00,39.16,39.35,39.14,39.25,62100.0,32.252,32.4085,32.2356,32.3262,62100.0
2008-10-21 13:10:00,39.25,39.29,39.17,39.21,29900.0,32.3262,32.3591,32.2603,32.2932,29900.0
2008-10-21 13:15:00,39.22,39.33,39.21,39.3,45600.0,32.3015,32.392,32.2932,32.3673,45600.0
2008-10-21 13:20:00,39.3,39.6,39.3,39.45,45700.0,32.3673,32.6144,32.3673,32.4909,45700.0
2008-10-21 13:25:00,39.44,39.49,39.38,39.4,52300.0,32.4826,32.5238,32.4332,32.4497,52300.0
2008-10-21 13:30:00,39.4,39.42,39.29,39.4,41400.0,32.4497,32.4662,32.3591,32.4497,41400.0
2008-10-21 13:35:00,39.4,39.57,39.4,39.52,59400.0,32.4497,32.5897,32.4497,32.5485,59400.0
2008-10-21 13:40:00,39.54,39.58,39.44,39.44,31100.0,32.565,32.5979,32.4826,32.4826,31100.0
2008-10-21 13:45:00,39.46,39.5,39.4,39.48,36700.0,32.4991,32.5321,32.4497,32.5156,36700.0
2008-10-21 13:50:00,39.47,39.49,39.38,39.41,65000.0,32.5073,32.5238,32.4332,32.4579,65000.0
2008-10-21 13:55:00,39.39,39.4,39.28,39.39,27600.0,32.4415,32.4497,32.3509,32.4415,27600.0
2008-10-21 14:00:00,39.4,39.56,39.4,39.48,17100.0,32.4497,32.5815,32.4497,32.5156,17100.0
2008-10-21 14:05:00,39.55,39.56,39.4,39.47,34000.0,32.5732,32.5815,32.4497,32.5073,34000.0
2008-10-21 14:10:00,39.46,39.57,39.43,39.5,53900.0,32.4991,32.5897,32.4744,32.5321,53900.0
2008-10-21 14:15:00,39.49,39.74,39.49,39.72,33100.0,32.5238,32.7297,32.5238,32.7132,33100.0
2008-10-21 14:20:00,39.72,39.8,39.7,39.74,49300.0,32.7132,32.7791,32.6968,32.7297,49300.0
2008-10-21 14:25:00,39.74,39.89,39.7,39.87,64100.0,32.7297,32.8533,32.6968,32.8368,64100.0
2008-10-21 14:30:00,39.9,39.96,39.8,39.81,70900.0,32.8615,32.9109,32.7791,32.7874,70900.0
2008-10-21 14:35:00,39.81,39.89,39.8,39.88,59800.0,32.7874,32.8533,32.7791,32.845,59800.0
2008-10-21 14:40:00,39.89,40.05,39.88,40.01,73800.0,32.8533,32.985,32.845,32.9521,73800.0
2008-10-21 14:45:00,40.01,40.16,39.93,39.95,94000.0,32.9521,33.0756,32.8862,32.9027,94000.0
2008-10-21 14:50:00,39.94,39.95,39.83,39.89,41400.0,32.8944,32.9027,32.8038,32.8533,41400.0
2008-10-21 14:55:00,39.93,39.95,39.82,39.89,32700.0,32.8862,32.9027,32.7956,32.8533,32700.0
2008-10-21 15:00:00,39.92,40.11,39.89,40.1,52100.0,32.878,33.0345,32.8533,33.0262,52100.0
2008-10-21 15:05:00,40.09,40.09,39.83,39.89,65300.0,33.018,33.018,32.8038,32.8533,65300.0
2008-10-21 15:10:00,39.86,39.97,39.84,39.94,42700.0,32.8286,32.9191,32.8121,32.8944,42700.0
2008-10-21 15:15:00,39.94,39.94,39.61,39.62,64900.0,32.8944,32.8944,32.6227,32.6309,64900.0
2008-10-21 15:20:00,39.59,39.65,39.42,39.5,64200.0,32.6062,32.6556,32.4662,32.5321,64200.0
2008-10-21 15:25:00,39.5,39.6,39.43,39.44,79400.0,32.5321,32.6144,32.4744,32.4826,79400.0
2008-10-21 15:30:00,39.43,39.49,39.17,39.26,126500.0,32.4744,32.5238,32.2603,32.3344,126500.0
2008-10-21 15:35:00,39.28,39.36,39.23,39.31,69600.0,32.3509,32.4168,32.3097,32.3756,69600.0
2008-10-21 15:40:00,39.29,39.47,39.19,39.19,112700.0,32.3591,32.5073,32.2767,32.2767,112700.0
2008-10-21 15:45:00,39.19,39.22,38.93,38.97,97700.0,32.2767,32.3015,32.0626,32.0956,97700.0
2008-10-21 15:50:00,39.01,39.17,38.99,39.15,88000.0,32.1285,32.2603,32.112,32.2438,88000.0
2008-10-21 15:55:00,39.14,39.18,39.01,39.03,248000.0,32.2356,32.2685,32.1285,32.145,248000.0
2008-10-21 16:00:00,39.0,39.03,39.0,39.03,1800.0,32.1203,32.145,32.1203,32.145,1800.0
2008-10-21 16:05:00,39.03,39.03,39.03,39.03,0.0,32.145,32.145,32.145,32.145,0.0
2008-10-21 16:10:00,39.03,39.03,39.03,39.03,0.0,32.145,32.145,32.145,32.145,0.0
2008-10-22 09:30:00,38.43,38.43,38.06,38.18,59500.0,31.6508,31.6508,31.3461,31.4449,59500.0
2008-10-22 09:35:00,38.19,38.23,37.89,37.92,53600.0,31.4531,31.4861,31.2061,31.2308,53600.0
2008-10-22 09:40:00,37.97,38.07,37.86,38.06,28400.0,31.272,31.3543,31.1814,31.3461,28400.0
2008-10-22 09:45:00,38.06,38.11,37.97,37.97,42300.0,31.3461,31.3873,31.272,31.272,42300.0
2008-10-22 09:50:00,37.98,37.98,37.64,37.7,49800.0,31.2802,31.2802,31.0002,31.0496,49800.0
2008-10-22 09:55:00,37.76,37.84,37.58,37.6,50800.0,31.099,31.1649,30.9508,30.9672,50800.0
2008-10-22 10:00:00,37.6,37.7,37.34,37.34,106900.0,30.9672,31.0496,30.7531,30.7531,106900.0
2008-10-22 10:05:00,37.34,37.55,37.31,37.42,45100.0,30.7531,30.926,30.7284,30.819,45100.0
2008-10-22 10:10:00,37.46,37.63,37.45,37.62,70600.0,30.8519,30.9919,30.8437,30.9837,70600.0
2008-10-22 10:15:00,37.65,37.79,37.62,37.65,140800.0,31.0084,31.1237,30.9837,31.0084,140800.0
2008-10-22 10:20:00,37.66,37.77,37.48,37.55,49900.0,31.0166,31.1072,30.8684,30.926,49900.0
2008-10-22 10:25:00,37.54,37.54,37.39,37.49,57400.0,30.9178,30.9178,30.7943,30.8766,57400.0
2008-10-22 10:30:00,37.51,37.62,37.48,37.56,40700.0,30.8931,30.9837,30.8684,30.9343,40700.0
2008-10-22 10:35:00,37.52,37.71,37.46,37.71,34800.0,30.9013,31.0578,30.8519,31.0578,34800.0
2008-10-22 10:40:00,37.7,37.8,37.65,37.69,21900.0,31.0496,31.1319,31.0084,31.0413,21900.0
2008-10-22 10:45:00,37.68,37.93,37.61,37.92,49400.0,31.0331,31.239,30.9755,31.2308,49400.0
2008-10-22 10:50:00,37.9,38.01,37.8,38.01,46200.0,31.2143,31.3049,31.1319,31.3049,46200.0
2008-10-22 10:55:00,38.02,38.05,37.9,37.99,56600.0,31.3131,31.3378,31.2143,31.2884,56600.0
2008-10-22 11:00:00,37.99,37.99,37.76,37.86,34300.0,31.2884,31.2884,31.099,31.1814,34300.0
2008-10-22 11:05:00,37.87,37.88,37.65,37.75,28100.0,31.1896,31.1978,31.0084,31.0908,28100.0
2008-10-22 11:10:00,37.75,37.9,37.74,37.81,43400.0,31.0908,31.2143,31.0825,31.1402,43400.0
2008-10-22 11:15:00,37.8,37.92,37.78,37.86,25900.0,31.1319,31.2308,31.1155,31.1814,25900.0
2008-10-22 11:20:00,37.86,37.87,37.66,37.79,61300.0,31.1814,31.1896,31.0166,31.1237,61300.0
2008-10-22 11:25:00,37.79,37.79,37.6,37.65,72400.0,31.1237,31.1237,30.9672,31.0084,72400.0
2008-10-22 11:30:00,37.65,37.82,37.64,37.73,43800.0,31.0084,31.1484,31.0002,31.0743,43800.0
2008-10-22 11:35:00,37.72,37.73,37.55,37.67,34100.0,31.0661,31.0743,30.926,31.0249,34100.0
2008-10-22 11:40:00,37.68,37.9,37.59,37.84,67000.0,31.0331,31.2143,30.959,31.1649,67000.0
2008-10-22 11:45:00,37.83,37.95,37.83,37.88,42000.0,31.1567,31.2555,31.1567,31.1978,42000.0
2008-10-22 11:50:00,37.87,37.9,37.76,37.78,34100.0,31.1896,31.2143,31.099,31.1155,34100.0
2008-10-22 11:55:00,37.75,37.85,37.72,37.83,39200.0,31.0908,31.1731,31.0661,31.1567,39200.0
2008-10-22 12:00:00,37.83,37.84,37.71,37.73,22400.0,31.1567,31.1649,31.0578,31.0743,22400.0
2008-10-22 12:05:00,37.74,37.89,37.71,37.84,41000.0,31.0825,31.2061,31.0578,31.1649,41000.0
2008-10-22 12:10:00,37.83,37.83,37.72,37.73,55100.0,31.1567,31.1567,31.0661,31.0743,55100.0
2008-10-22 12:15:00,37.73,37.87,37.73,37.86,56300.0,31.0743,31.1896,31.0743,31.1814,56300.0
2008-10-22 12:20:00,37.9,37.99,37.87,37.98,36900.0,31.2143,31.2884,31.1896,31.2802,36900.0
2008-10-22 12:25:00,37.98,38.07,37.95,37.95,44200.0,31.2802,31.3543,31.2555,31.2555,44200.0
2008-10-22 12:30:00,37.96,37.96,37.88,37.92,25200.0,31.2637,31.2637,31.1978,31.2308,25200.0
2008-10-22 12:35:00,37.93,37.95,37.84,37.89,21000.0,31.239,31.2555,31.1649,31.2061,21000.0
2008-10-22 12:40:00,37.89,37.9,37.84,37.88,12300.0,31.2061,31.2143,31.1649,31.1978,12300.0
2008-10-22 12:45:00,37.9,37.93,37.75,37.8,15600.0,31.2143,31.239,31.0908,31.1319,15600.0
2008-10-22 12:50:00,37.8,37.91,37.79,37.89,40600.0,31.1319,31.2225,31.1237,31.2061,40600.0
2008-10-22 12:55:00,37.89,37.91,37.81,37.82,68900.0,31.2061,31.2225,31.1402,31.1484,68900.0
2008-10-22 13:00:00,37.81,37.81,37.6,37.67,53300.0,31.1402,31.1402,30.9672,31.0249,53300.0
2008-10-22 13:05:00,37.67,37.73,37.66,37.69,50200.0,31.0249,31.0743,31.0166,31.0413,50200.0
2008-10-22 13:10:00,37.68,37.68,37.55,37.57,45900.0,31.0331,31.0331,30.926,30.9425,45900.0
2008-10-22 13:15:00,37.57,37.6,37.42,37.55,76700.0,30.9425,30.9672,30.819,30.926,76700.0
2008-10-22 13:20:00,37.54,37.57,37.39,37.39,71600.0,30.9178,30.9425,30.7943,30.7943,71600.0
2008-10-22 13:25:00,37.39,37.43,37.31,37.42,61800.0,30.7943,30.8272,30.7284,30.819,61800.0
2008-10-22 13:30:00,37.44,37.47,37.23,37.27,99700.0,30.8354,30.8602,30.6625,30.6954,99700.0
2008-10-22 13:35:00,37.26,37.3,37.19,37.23,83100.0,30.6872,30.7201,30.6295,30.6625,83100.0
2008-10-22 13:40:00,37.23,37.33,37.21,37.23,63800.0,30.6625,30.7449,30.646,30.6625,63800.0
2008-10-22 13:45:00,37.22,37.45,37.22,37.45,63200.0,30.6543,30.8437,30.6543,30.8437,63200.0
2008-10-22 13:50:00,37.45,37.45,37.27,37.43,56300.0,30.8437,30.8437,30.6954,30.8272,56300.0
2008-10-22 13:55:00,37.43,37.51,37.33,37.44,102500.0,30.8272,30.8931,30.7449,30.8354,102500.0
2008-10-22 14:00:00,37.46,37.47,37.37,37.38,44200.0,30.8519,30.8602,30.7778,30.786,44200.0
2008-10-22 14:05:00,37.38,37.45,37.24,37.27,69500.0,30.786,30.8437,30.6707,30.6954,69500.0
2008-10-22 14:10:00,37.27,37.29,37.19,37.25,55600.0,30.6954,30.7119,30.6295,30.679,55600.0
2008-10-22 14:15:00,37.28,37.36,37.24,37.34,48900.0,30.7037,30.7696,30.6707,30.7531,48900.0
2008-10-22 14:20:00,37.34,37.52,37.32,37.51,64500.0,30.7531,30.9013,30.7366,30.8931,64500.0
2008-10-22 14:25:00,37.5,37.51,37.39,37.48,62200.0,30.8849,30.8931,30.7943,30.8684,62200.0
2008-10-22 14:30:00,37.48,37.48,37.25,37.32,68100.0,30.8684,30.8684,30.679,30.7366,68100.0
2008-10-22 14:35:00,37.31,37.31,37.19,37.23,97200.0,30.7284,30.7284,30.6295,30.6625,97200.0
2008-10-22 14:40:00,37.22,37.22,37.04,37.07,56700.0,30.6543,30.6543,30.506,30.5307,56700.0
2008-10-22 14:45:00,37.05,37.21,37.05,37.14,73000.0,30.5142,30.646,30.5142,30.5884,73000.0
2008-10-22 14:50:00,37.13,37.13,37.0,37.03,54600.0,30.5801,30.5801,30.4731,30.4978,54600.0
2008-10-22 14:55:00,37.01,37.19,37.01,37.18,104400.0,30.4813,30.6295,30.4813,30.6213,104400.0
2008-10-22 15:00:00,37.18,37.26,37.14,37.16,59400.0,30.6213,30.6872,30.5884,30.6048,59400.0
2008-10-22 15:05:00,37.14,37.16,37.03,37.14,53900.0,30.5884,30.6048,30.4978,30.5884,53900.0
2008-10-22 15:10:00,37.17,37.18,36.93,36.93,78700.0,30.6131,30.6213,30.4154,30.4154,78700.0
2008-10-22 15:15:00,36.93,36.97,36.73,36.74,101300.0,30.4154,30.4484,30.2507,30.2589,101300.0
2008-10-22 15:20:00,36.74,36.82,36.7,36.77,158100.0,30.2589,30.3248,30.226,30.2836,158100.0
2008-10-22 15:25:00,36.77,36.91,36.67,36.68,158000.0,30.2836,30.3989,30.2013,30.2095,158000.0
2008-10-22 15:30:00,36.71,36.71,36.44,36.46,167500.0,30.2342,30.2342,30.0119,30.0283,167500.0
2008-10-22 15:35:00,36.49,36.53,36.26,36.26,126400.0,30.053,30.086,29.8636,29.8636,126400.0
2008-10-22 15:40:00,36.25,36.25,35.92,36.1,181000.0,29.8554,29.8554,29.5836,29.7318,181000.0
2008-10-22 15:45:00,36.08,36.58,36.03,36.47,300700.0,29.7154,30.1272,29.6742,30.0366,300700.0
2008-10-22 15:50:00,36.47,36.95,36.38,36.76,162400.0,30.0366,30.4319,29.9624,30.2754,162400.0
2008-10-22 15:55:00,36.75,36.94,36.5,36.89,121800.0,30.2672,30.4237,30.0613,30.3825,121800.0
2008-10-22 16:00:00,37.06,37.06,36.79,36.83,11300.0,30.5225,30.5225,30.3001,30.3331,11300.0
2008-10-22 16:05:00,36.83,36.83,36.83,36.83,0.0,30.3331,30.3331,30.3331,30.3331,0.0
2008-10-22 16:10:00,36.83,36.83,36.83,36.83,0.0,30.3331,30.3331,30.3331,30.3331,0.0
2008-10-23 09:30:00,37.0,37.14,36.75,37.09,109700.0,30.4731,30.5884,30.2672,30.5472,109700.0
2008-10-23 09:35:00,37.08,37.23,36.84,36.84,53400.0,30.539,30.6625,30.3413,30.3413,53400.0
2008-10-23 09:40:00,36.85,37.07,36.51,36.58,45700.0,30.3495,30.5307,30.0695,30.1272,45700.0
2008-10-23 09:45:00,36.57,36.57,36.27,36.27,28800.0,30.1189,30.1189,29.8718,29.8718,28800.0
2008-10-23 09:50:00,36.27,36.38,36.08,36.36,77400.0,29.8718,29.9624,29.7154,29.946,77400.0
2008-10-23 09:55:00,36.33,36.57,36.33,36.56,94300.0,29.9213,30.1189,29.9213,30.1107,94300.0
2008-10-23 10:00:00,36.56,36.74,36.52,36.58,221200.0,30.1107,30.2589,30.0777,30.1272,221200.0
2008-10-23 10:05:00,36.56,36.91,36.56,36.75,180200.0,30.1107,30.3989,30.1107,30.2672,180200.0
2008-10-23 10:10:00,36.75,37.01,36.71,36.91,91000.0,30.2672,30.4813,30.2342,30.3989,91000.0
2008-10-23 10:15:00,36.9,36.9,36.67,36.73,28100.0,30.3907,30.3907,30.2013,30.2507,28100.0
2008-10-23 10:20:00,36.77,36.92,36.71,36.82,66600.0,30.2836,30.4072,30.2342,30.3248,66600.0
2008-10-23 10:25:00,36.8,36.82,36.51,36.6,45200.0,30.3083,30.3248,30.0695,30.1436,45200.0
2008-10-23 10:30:00,36.59,36.83,36.55,36.78,86500.0,30.1354,30.3331,30.1024,30.2919,86500.0
2008-10-23 10:35:00,36.78,36.87,36.65,36.8,83500.0,30.2919,30.366,30.1848,30.3083,83500.0
2008-10-23 10:40:00,36.79,37.35,36.76,37.35,82200.0,30.3001,30.7613,30.2754,30.7613,82200.0
2008-10-23 10:45:00,37.35,37.46,37.12,37.12,76400.0,30.7613,30.8519,30.5719,30.5719,76400.0
2008-10-23 10:50:00,37.16,37.3,37.14,37.25,87200.0,30.6048,30.7201,30.5884,30.679,87200.0
2008-10-23 10:55:00,37.26,37.55,37.19,37.51,112000.0,30.6872,30.926,30.6295,30.8931,112000.0
2008-10-23 11:00:00,37.5,37.63,37.3,37.3,75800.0,30.8849,30.9919,30.7201,30.7201,75800.0
2008-10-23 11:05:00,37.3,37.38,37.2,37.3,83300.0,30.7201,30.786,30.6378,30.7201,83300.0
2008-10-23 11:10:00,37.29,37.41,37.23,37.26,111000.0,30.7119,30.8107,30.6625,30.6872,111000.0
2008-10-23 11:15:00,37.24,37.29,37.06,37.12,210100.0,30.6707,30.7119,30.5225,30.5719,210100.0
2008-10-23 11:20:00,37.12,37.19,37.04,37.12,77700.0,30.5719,30.6295,30.506,30.5719,77700.0
2008-10-23 11:25:00,37.13,37.14,36.99,37.06,67500.0,30.5801,30.5884,30.4648,30.5225,67500.0
2008-10-23 11:30:00,37.07,37.16,37.04,37.08,45900.0,30.5307,30.6048,30.506,30.539,45900.0
2008-10-23 11:35:00,37.09,37.33,37.08,37.29,65500.0,30.5472,30.7449,30.539,30.7119,65500.0
2008-10-23 11:40:00,37.29,37.29,36.97,36.97,83100.0,30.7119,30.7119,30.4484,30.4484,83100.0
2008-10-23 11:45:00,36.96,37.09,36.9,37.05,57800.0,30.4401,30.5472,30.3907,30.5142,57800.0
2008-10-23 11:50:00,37.05,37.18,37.05,37.1,35600.0,30.5142,30.6213,30.5142,30.5554,35600.0
2008-10-23 11:55:00,37.1,37.12,37.03,37.12,33100.0,30.5554,30.5719,30.4978,30.5719,33100.0
2008-10-23 12:00:00,37.11,37.12,36.85,36.86,37100.0,30.5637,30.5719,30.3495,30.3578,37100.0
2008-10-23 12:05:00,36.87,36.88,36.74,36.74,112600.0,30.366,30.3742,30.2589,30.2589,112600.0
2008-10-23 12:10:00,36.73,36.79,36.7,36.7,44500.0,30.2507,30.3001,30.226,30.226,44500.0
2008-10-23 12:15:00,36.73,36.79,36.45,36.45,84000.0,30.2507,30.3001,30.0201,30.0201,84000.0
2008-10-23 12:20:00,36.4,36.52,36.34,36.35,39100.0,29.9789,30.0777,29.9295,29.9377,39100.0
2008-10-23 12:25:00,36.34,36.37,36.15,36.22,52100.0,29.9295,29.9542,29.773,29.8307,52100.0
2008-10-23 12:30:00,36.23,36.3,36.12,36.22,55900.0,29.8389,29.8965,29.7483,29.8307,55900.0
2008-10-23 12:35:00,36.24,36.34,36.07,36.13,44000.0,29.8471,29.9295,29.7071,29.7565,44000.0
2008-10-23 12:40:00,36.14,36.21,35.99,36.21,26600.0,29.7648,29.8224,29.6412,29.8224,26600.0
2008-10-23 12:45:00,36.19,36.37,36.18,36.22,30300.0,29.806,29.9542,29.7977,29.8307,30300.0
2008-10-23 12:50:00,36.21,36.32,36.15,36.18,35500.0,29.8224,29.913,29.773,29.7977,35500.0
2008-10-23 12:55:00,36.08,36.15,35.89,35.91,68100.0,29.7154,29.773,29.5589,29.5753,68100.0
2008-10-23 13:00:00,35.9,36.04,35.75,35.8,74600.0,29.5671,29.6824,29.4436,29.4848,74600.0
2008-10-23 13:05:00,35.76,35.99,35.68,35.95,55500.0,29.4518,29.6412,29.3859,29.6083,55500.0
2008-10-23 13:10:00,35.92,36.03,35.87,35.96,57700.0,29.5836,29.6742,29.5424,29.6165,57700.0
2008-10-23 13:15:00,35.96,36.23,35.96,36.11,64400.0,29.6165,29.8389,29.6165,29.7401,64400.0
2008-10-23 13:20:00,36.1,36.11,35.91,35.91,78400.0,29.7318,29.7401,29.5753,29.5753,78400.0
2008-10-23 13:25:00,35.91,36.0,35.76,35.77,59600.0,29.5753,29.6495,29.4518,29.46,59600.0
2008-10-23 13:30:00,35.75,35.89,35.58,35.58,73400.0,29.4436,29.5589,29.3036,29.3036,73400.0
2008-10-23 13:35:00,35.59,35.96,35.59,35.76,76700.0,29.3118,29.6165,29.3118,29.4518,76700.0
2008-10-23 13:40:00,35.78,36.01,35.77,35.87,87900.0,29.4683,29.6577,29.46,29.5424,87900.0
2008-10-23 13:45:00,35.86,35.95,35.71,35.73,76600.0,29.5342,29.6083,29.4106,29.4271,76600.0
2008-10-23 13:50:00,35.74,35.75,35.56,35.74,56800.0,29.4353,29.4436,29.2871,29.4353,56800.0
2008-10-23 13:55:00,35.73,35.82,35.63,35.73,43400.0,29.4271,29.5012,29.3447,29.4271,43400.0
2008-10-23 14:00:00,35.72,35.72,35.28,35.33,70500.0,29.4189,29.4189,29.0565,29.0977,70500.0
2008-10-23 14:05:00,35.33,35.5,35.32,35.41,58300.0,29.0977,29.2377,29.0894,29.1635,58300.0
2008-10-23 14:10:00,35.43,35.46,35.16,35.25,47900.0,29.18,29.2047,28.9576,29.0318,47900.0
2008-10-23 14:15:00,35.26,35.37,35.08,35.08,82000.0,29.04,29.1306,28.8918,28.8918,82000.0
2008-10-23 14:20:00,35.06,35.14,34.95,35.12,67600.0,28.8753,28.9412,28.7847,28.9247,67600.0
2008-10-23 14:25:00,35.13,35.41,35.13,35.38,102000.0,28.9329,29.1635,28.9329,29.1388,102000.0
2008-10-23 14:30:00,35.38,35.7,35.25,35.52,79000.0,29.1388,29.4024,29.0318,29.2541,79000.0
2008-10-23 14:35:00,35.49,35.83,35.47,35.83,154600.0,29.2294,29.5095,29.213,29.5095,154600.0
2008-10-23 14:40:00,35.85,35.87,35.49,35.61,179600.0,29.5259,29.5424,29.2294,29.3283,179600.0
2008-10-23 14:45:00,35.63,35.77,35.23,35.25,69700.0,29.3447,29.46,29.0153,29.0318,69700.0
2008-10-23 14:50:00,35.28,35.43,35.17,35.22,76300.0,29.0565,29.18,28.9659,29.0071,76300.0
2008-10-23 14:55:00,35.24,35.36,35.04,35.36,97100.0,29.0235,29.1224,28.8588,29.1224,97100.0
2008-10-23 15:00:00,35.37,35.61,35.18,35.52,91300.0,29.1306,29.3283,28.9741,29.2541,91300.0
2008-10-23 15:05:00,35.5,36.1,35.4,36.09,235500.0,29.2377,29.7318,29.1553,29.7236,235500.0
2008-10-23 15:10:00,36.09,36.36,36.03,36.22,172000.0,29.7236,29.946,29.6742,29.8307,172000.0
2008-10-23 15:15:00,36.23,36.24,35.79,35.81,154900.0,29.8389,29.8471,29.4765,29.493,154900.0
2008-10-23 15:20:00,35.81,36.29,35.72,36.14,190900.0,29.493,29.8883,29.4189,29.7648,190900.0
2008-10-23 15:25:00,36.16,36.16,35.93,36.02,190600.0,29.7812,29.7812,29.5918,29.6659,190600.0
2008-10-23 15:30:00,36.02,36.07,35.57,35.75,209500.0,29.6659,29.7071,29.2953,29.4436,209500.0
2008-10-23 15:35:00,35.77,36.02,35.65,35.65,146600.0,29.46,29.6659,29.3612,29.3612,146600.0
2008-10-23 15:40:00,35.65,36.34,35.59,36.34,138200.0,29.3612,29.9295,29.3118,29.9295,138200.0
2008-10-23 15:45:00,36.29,36.86,36.29,36.81,266600.0,29.8883,30.3578,29.8883,30.3166,266600.0
2008-10-23 15:50:00,36.81,36.83,36.4,36.54,131600.0,30.3166,30.3331,29.9789,30.0942,131600.0
2008-10-23 15:55:00,36.55,36.98,36.4,36.85,152500.0,30.1024,30.4566,29.9789,30.3495,152500.0
2008-10-24 09:30:00,34.5,34.73,33.59,34.62,216700.0,28.4141,28.6035,27.6646,28.5129,216700.0
2008-10-24 09:35:00,34.67,35.13,34.58,34.93,270800.0,28.5541,28.9329,28.48,28.7682,270800.0
2008-10-24 09:40:00,34.91,34.97,34.6,34.6,138500.0,28.7518,28.8012,28.4964,28.4964,138500.0
2008-10-24 09:45:00,34.61,35.09,34.54,35.09,76600.0,28.5047,28.9,28.447,28.9,76600.0
2008-10-24 09:50:00,35.08,35.32,34.95,35.26,73000.0,28.8918,29.0894,28.7847,29.04,73000.0
2008-10-24 09:55:00,35.23,35.6,35.13,35.36,98100.0,29.0153,29.32,28.9329,29.1224,98100.0
2008-10-24 10:00:00,35.38,35.69,35.34,35.4,71200.0,29.1388,29.3942,29.1059,29.1553,71200.0
2008-10-24 10:05:00,35.41,35.45,35.1,35.25,78800.0,29.1635,29.1965,28.9082,29.0318,78800.0
2008-10-24 10:10:00,35.18,35.18,34.91,35.11,58900.0,28.9741,28.9741,28.7518,28.9165,58900.0
2008-10-24 10:15:00,35.1,35.29,34.95,35.26,103000.0,28.9082,29.0647,28.7847,29.04,103000.0
2008-10-24 10:20:00,35.25,35.37,35.01,35.08,55100.0,29.0318,29.1306,28.8341,28.8918,55100.0
2008-10-24 10:25:00,35.04,35.13,34.87,35.11,97500.0,28.8588,28.9329,28.7188,28.9165,97500.0
2008-10-24 10:30:00,35.1,35.22,34.97,35.13,62200.0,28.9082,29.0071,28.8012,28.9329,62200.0
2008-10-24 10:35:00,35.14,35.29,35.06,35.16,73500.0,28.9412,29.0647,28.8753,28.9576,73500.0
2008-10-24 10:40:00,35.16,35.34,35.01,35.33,282500.0,28.9576,29.1059,28.8341,29.0977,282500.0
2008-10-24 10:45:00,35.36,35.39,35.24,35.31,114000.0,29.1224,29.1471,29.0235,29.0812,114000.0
2008-10-24 10:50:00,35.33,35.58,35.33,35.52,88700.0,29.0977,29.3036,29.0977,29.2541,88700.0
2008-10-24 10:55:00,35.52,35.63,35.38,35.53,64800.0,29.2541,29.3447,29.1388,29.2624,64800.0
2008-10-24 11:00:00,35.53,35.71,35.48,35.49,91900.0,29.2624,29.4106,29.2212,29.2294,91900.0
2008-10-24 11:05:00,35.53,35.64,35.45,35.45,55700.0,29.2624,29.353,29.1965,29.1965,55700.0
2008-10-24 11:10:00,35.45,35.47,35.34,35.4,67100.0,29.1965,29.213,29.1059,29.1553,67100.0
2008-10-24 11:15:00,35.44,35.53,35.35,35.53,41000.0,29.1883,29.2624,29.1141,29.2624,41000.0
2008-10-24 11:20:00,35.52,35.96,35.5,35.8,63500.0,29.2541,29.6165,29.2377,29.4848,63500.0
2008-10-24 11:25:00,35.81,35.93,35.71,35.85,49500.0,29.493,29.5918,29.4106,29.5259,49500.0
2008-10-24 11:30:00,35.88,36.0,35.72,35.76,29300.0,29.5506,29.6495,29.4189,29.4518,29300.0
2008-10-24 11:35:00,35.76,36.21,35.74,36.19,44900.0,29.4518,29.8224,29.4353,29.806,44900.0
2008-10-24 11:40:00,36.19,36.21,35.98,36.12,40900.0,29.806,29.8224,29.633,29.7483,40900.0
2008-10-24 11:45:00,36.12,36.15,35.93,36.05,63400.0,29.7483,29.773,29.5918,29.6907,63400.0
2008-10-24 11:50:00,36.05,36.05,35.76,35.81,69900.0,29.6907,29.6907,29.4518,29.493,69900.0
2008-10-24 11:55:00,35.82,35.96,35.82,35.89,35200.0,29.5012,29.6165,29.5012,29.5589,35200.0
2008-10-24 12:00:00,35.86,35.87,35.66,35.82,97700.0,29.5342,29.5424,29.3694,29.5012,97700.0
2008-10-24 12:05:00,35.83,35.93,35.76,35.92,29800.0,29.5095,29.5918,29.4518,29.5836,29800.0
2008-10-24 12:10:00,35.9,36.05,35.82,35.95,50800.0,29.5671,29.6907,29.5012,29.6083,50800.0
2008-10-24 12:15:00,35.94,35.94,35.78,35.81,52200.0,29.6001,29.6001,29.4683,29.493,52200.0
2008-10-24 12:20:00,35.82,35.91,35.61,35.61,56700.0,29.5012,29.5753,29.3283,29.3283,56700.0
2008-10-24 12:25:00,35.62,35.69,35.5,35.5,65600.0,29.3365,29.3942,29.2377,29.2377,65600.0
2008-10-24 12:30:00,35.49,35.58,35.45,35.49,137700.0,29.2294,29.3036,29.1965,29.2294,137700.0
2008-10-24 12:35:00,35.5,35.63,35.49,35.57,76300.0,29.2377,29.3447,29.2294,29.2953,76300.0
2008-10-24 12:40:00,35.57,35.59,35.37,35.37,108600.0,29.2953,29.3118,29.1306,29.1306,108600.0
2008-10-24 12:45:00,35.35,35.46,35.3,35.4,42800.0,29.1141,29.2047,29.073,29.1553,42800.0
2008-10-24 12:50:00,35.4,35.58,35.38,35.49,44400.0,29.1553,29.3036,29.1388,29.2294,44400.0
2008-10-24 12:55:00,35.51,35.65,35.47,35.49,47600.0,29.2459,29.3612,29.213,29.2294,47600.0
2008-10-24 13:00:00,35.48,35.62,35.48,35.54,66700.0,29.2212,29.3365,29.2212,29.2706,66700.0
2008-10-24 13:05:00,35.54,35.64,35.54,35.57,40800.0,29.2706,29.353,29.2706,29.2953,40800.0
2008-10-24 13:10:00,35.59,35.66,35.53,35.6,47200.0,29.3118,29.3694,29.2624,29.32,47200.0
2008-10-24 13:15:00,35.59,35.92,35.53,35.85,105500.0,29.3118,29.5836,29.2624,29.5259,105500.0
2008-10-24 13:20:00,35.84,35.91,35.75,35.76,28000.0,29.5177,29.5753,29.4436,29.4518,28000.0
2008-10-24 13:25:00,35.77,35.8,35.61,35.68,58900.0,29.46,29.4848,29.3283,29.3859,58900.0
2008-10-24 13:30:00,35.66,35.66,35.41,35.44,91400.0,29.3694,29.3694,29.1635,29.1883,91400.0
2008-10-24 13:35:00,35.45,35.54,35.37,35.39,24600.0,29.1965,29.2706,29.1306,29.1471,24600.0
2008-10-24 13:40:00,35.38,35.45,35.34,35.39,26400.0,29.1388,29.1965,29.1059,29.1471,26400.0
2008-10-24 13:45:00,35.38,35.4,35.12,35.12,58900.0,29.1388,29.1553,28.9247,28.9247,58900.0
2008-10-24 13:50:00,35.11,35.32,35.11,35.18,44700.0,28.9165,29.0894,28.9165,28.9741,44700.0
2008-10-24 13:55:00,35.19,35.36,35.06,35.06,87100.0,28.9824,29.1224,28.8753,28.8753,87100.0
2008-10-24 14:00:00,35.07,35.17,35.03,35.07,72900.0,28.8835,28.9659,28.8506,28.8835,72900.0
2008-10-24 14:05:00,35.09,35.18,34.98,35.18,50300.0,28.9,28.9741,28.8094,28.9741,50300.0
2008-10-24 14:10:00,35.18,35.43,35.18,35.29,105900.0,28.9741,29.18,28.9741,29.0647,105900.0
2008-10-24 14:15:00,35.29,35.51,35.24,35.47,126000.0,29.0647,29.2459,29.0235,29.213,126000.0
2008-10-24 14:20:00,35.46,35.47,35.22,35.28,56100.0,29.2047,29.213,29.0071,29.0565,56100.0
2008-10-24 14:25:00,35.3,35.35,35.14,35.29,47100.0,29.073,29.1141,28.9412,29.0647,47100.0
2008-10-24 14:30:00,35.28,35.75,35.27,35.66,64200.0,29.0565,29.4436,29.0482,29.3694,64200.0
2008-10-24 14:35:00,35.66,35.71,35.54,35.68,52100.0,29.3694,29.4106,29.2706,29.3859,52100.0
2008-10-24 14:40:00,35.6,35.88,35.57,35.64,44700.0,29.32,29.5506,29.2953,29.353,44700.0
2008-10-24 14:45:00,35.64,35.64,35.37,35.43,53400.0,29.353,29.353,29.1306,29.18,53400.0
2008-10-24 14:50:00,35.44,35.66,35.39,35.61,25700.0,29.1883,29.3694,29.1471,29.3283,25700.0
2008-10-24 14:55:00,35.67,36.07,35.64,36.01,63900.0,29.3777,29.7071,29.353,29.6577,63900.0
2008-10-24 15:00:00,36.01,36.39,35.96,36.09,93100.0,29.6577,29.9707,29.6165,29.7236,93100.0
2008-10-24 15:05:00,36.09,36.13,35.88,36.02,70400.0,29.7236,29.7565,29.5506,29.6659,70400.0
2008-10-24 15:10:00,36.05,36.28,35.86,35.91,55900.0,29.6907,29.8801,29.5342,29.5753,55900.0
2008-10-24 15:15:00,35.89,36.06,35.7,35.71,70100.0,29.5589,29.6989,29.4024,29.4106,70100.0
2008-10-24 15:20:00,35.7,36.1,35.63,36.08,90500.0,29.4024,29.7318,29.3447,29.7154,90500.0
2008-10-24 15:25:00,36.09,36.15,35.9,36.11,114500.0,29.7236,29.773,29.5671,29.7401,114500.0
2008-10-24 15:30:00,36.1,36.11,35.73,35.9,74100.0,29.7318,29.7401,29.4271,29.5671,74100.0
2008-10-24 15:35:00,35.92,35.92,35.57,35.66,69800.0,29.5836,29.5836,29.2953,29.3694,69800.0
2008-10-24 15:40:00,35.68,35.98,35.68,35.89,94100.0,29.3859,29.633,29.3859,29.5589,94100.0
2008-10-24 15:45:00,35.91,36.14,35.84,36.1,103000.0,29.5753,29.7648,29.5177,29.7318,103000.0
2008-10-24 15:50:00,36.08,36.26,36.02,36.12,164400.0,29.7154,29.8636,29.6659,29.7483,164400.0
2008-10-24 15:55:00,36.12,36.12,35.62,35.62,55000.0,29.7483,29.7483,29.3365,29.3365,55000.0
2008-10-27 09:30:00,34.56,35.49,34.52,34.88,77500.0,28.4635,29.2294,28.4305,28.727,77500.0
2008-10-27 09:35:00,34.81,35.07,34.69,35.03,37500.0,28.6694,28.8835,28.5706,28.8506,37500.0
2008-10-27 09:40:00,35.03,35.32,35.03,35.32,61400.0,28.8506,29.0894,28.8506,29.0894,61400.0
2008-10-27 09:45:00,35.32,35.36,34.92,34.95,58400.0,29.0894,29.1224,28.76,28.7847,58400.0
2008-10-27 09:50:00,34.93,35.27,34.93,35.26,73400.0,28.7682,29.0482,28.7682,29.04,73400.0
2008-10-27 09:55:00,35.25,35.4,35.23,35.31,45500.0,29.0318,29.1553,29.0153,29.0812,45500.0
2008-10-27 10:00:00,35.34,35.74,35.31,35.71,65900.0,29.1059,29.4353,29.0812,29.4106,65900.0
2008-10-27 10:05:00,35.66,35.78,35.45,35.51,50100.0,29.3694,29.4683,29.1965,29.2459,50100.0
2008-10-27 10:10:00,35.51,35.54,35.3,35.3,53000.0,29.2459,29.2706,29.073,29.073,53000.0
2008-10-27 10:15:00,35.3,35.37,35.16,35.2,43900.0,29.073,29.1306,28.9576,28.9906,43900.0
2008-10-27 10:20:00,35.16,35.26,35.11,35.2,80900.0,28.9576,29.04,28.9165,28.9906,80900.0
2008-10-27 10:25:00,35.18,35.36,35.15,35.2,39400.0,28.9741,29.1224,28.9494,28.9906,39400.0
2008-10-27 10:30:00,35.17,35.23,35.02,35.03,128400.0,28.9659,29.0153,28.8423,28.8506,128400.0
2008-10-27 10:35:00,35.04,35.08,34.94,35.03,97700.0,28.8588,28.8918,28.7765,28.8506,97700.0
2008-10-27 10:40:00,35.04,35.08,34.86,35.03,50600.0,28.8588,28.8918,28.7106,28.8506,50600.0
2008-10-27 10:45:00,35.03,35.16,34.97,35.14,40700.0,28.8506,28.9576,28.8012,28.9412,40700.0
2008-10-27 10:50:00,35.13,35.25,35.06,35.07,35000.0,28.9329,29.0318,28.8753,28.8835,35000.0
2008-10-27 10:55:00,35.07,35.37,35.07,35.36,44100.0,28.8835,29.1306,28.8835,29.1224,44100.0
2008-10-27 11:00:00,35.35,35.4,35.19,35.2,34800.0,29.1141,29.1553,28.9824,28.9906,34800.0
2008-10-27 11:05:00,35.22,35.44,35.13,35.43,66700.0,29.0071,29.1883,28.9329,29.18,66700.0
2008-10-27 11:10:00,35.43,35.62,35.33,35.62,106300.0,29.18,29.3365,29.0977,29.3365,106300.0
2008-10-27 11:15:00,35.63,35.65,35.32,35.32,42700.0,29.3447,29.3612,29.0894,29.0894,42700.0
2008-10-27 11:20:00,35.34,35.39,35.19,35.23,51900.0,29.1059,29.1471,28.9824,29.0153,51900.0
2008-10-27 11:25:00,35.23,35.24,35.09,35.24,24700.0,29.0153,29.0235,28.9,29.0235,24700.0
2008-10-27 11:30:00,35.24,35.26,35.04,35.09,75300.0,29.0235,29.04,28.8588,28.9,75300.0
2008-10-27 11:35:00,35.06,35.22,35.05,35.11,29400.0,28.8753,29.0071,28.8671,28.9165,29400.0
2008-10-27 11:40:00,35.11,35.26,35.03,35.19,40100.0,28.9165,29.04,28.8506,28.9824,40100.0
2008-10-27 11:45:00,35.19,35.32,35.11,35.11,53600.0,28.9824,29.0894,28.9165,28.9165,53600.0
2008-10-27 11:50:00,35.11,35.24,35.05,35.16,58400.0,28.9165,29.0235,28.8671,28.9576,58400.0
2008-10-27 11:55:00,35.14,35.24,35.07,35.19,28700.0,28.9412,29.0235,28.8835,28.9824,28700.0
2008-10-27 12:00:00,35.22,35.39,35.22,35.3,89900.0,29.0071,29.1471,29.0071,29.073,89900.0
2008-10-27 12:05:00,35.31,35.52,35.23,35.46,31900.0,29.0812,29.2541,29.0153,29.2047,31900.0
2008-10-27 12:10:00,35.48,35.58,35.46,35.54,53400.0,29.2212,29.3036,29.2047,29.2706,53400.0
2008-10-27 12:15:00,35.52,35.52,35.31,35.34,41200.0,29.2541,29.2541,29.0812,29.1059,41200.0
2008-10-27 12:20:00,35.33,35.39,35.27,35.34,36000.0,29.0977,29.1471,29.0482,29.1059,36000.0
2008-10-27 12:25:00,35.32,35.49,35.22,35.23,42900.0,29.0894,29.2294,29.0071,29.0153,42900.0
2008-10-27 12:30:00,35.27,35.43,35.21,35.43,34700.0,29.0482,29.18,28.9988,29.18,34700.0
2008-10-27 12:35:00,35.42,35.53,35.36,35.5,36300.0,29.1718,29.2624,29.1224,29.2377,36300.0
2008-10-27 12:40:00,35.5,35.71,35.43,35.59,55200.0,29.2377,29.4106,29.18,29.3118,55200.0
2008-10-27 12:45:00,35.58,35.63,35.47,35.55,40600.0,29.3036,29.3447,29.213,29.2789,40600.0
2008-10-27 12:50:00,35.57,35.75,35.51,35.73,63300.0,29.2953,29.4436,29.2459,29.4271,63300.0
2008-10-27 12:55:00,35.73,35.89,35.65,35.86,59800.0,29.4271,29.5589,29.3612,29.5342,59800.0
2008-10-27 13:00:00,35.84,35.89,35.73,35.79,45800.0,29.5177,29.5589,29.4271,29.4765,45800.0
2008-10-27 13:05:00,35.78,35.82,35.64,35.67,45300.0,29.4683,29.5012,29.353,29.3777,45300.0
2008-10-27 13:10:00,35.68,35.7,35.56,35.63,44900.0,29.3859,29.4024,29.2871,29.3447,44900.0
2008-10-27 13:15:00,35.64,35.78,35.62,35.73,15300.0,29.353,29.4683,29.3365,29.4271,15300.0
2008-10-27 13:20:00,35.72,35.91,35.69,35.88,31000.0,29.4189,29.5753,29.3942,29.5506,31000.0
2008-10-27 13:25:00,35.88,36.01,35.83,36.01,38900.0,29.5506,29.6577,29.5095,29.6577,38900.0
2008-10-27 13:30:00,36.03,36.11,35.95,36.07,59500.0,29.6742,29.7401,29.6083,29.7071,59500.0
2008-10-27 13:35:00,36.05,36.05,35.9,35.94,29200.0,29.6907,29.6907,29.5671,29.6001,29200.0
2008-10-27 13:40:00,35.94,36.19,35.94,36.15,24000.0,29.6001,29.806,29.6001,29.773,24000.0
2008-10-27 13:45:00,36.17,36.2,36.03,36.08,41400.0,29.7895,29.8142,29.6742,29.7154,41400.0
2008-10-27 13:50:00,36.07,36.08,35.92,35.94,32200.0,29.7071,29.7154,29.5836,29.6001,32200.0
2008-10-27 13:55:00,35.94,35.96,35.84,35.88,30100.0,29.6001,29.6165,29.5177,29.5506,30100.0
2008-10-27 14:00:00,35.89,35.94,35.78,35.82,15700.0,29.5589,29.6001,29.4683,29.5012,15700.0
2008-10-27 14:05:00,35.84,35.88,35.76,35.88,35100.0,29.5177,29.5506,29.4518,29.5506,35100.0
2008-10-27 14:10:00,35.88,35.88,35.67,35.72,43300.0,29.5506,29.5506,29.3777,29.4189,43300.0
2008-10-27 14:15:00,35.72,35.75,35.63,35.66,30100.0,29.4189,29.4436,29.3447,29.3694,30100.0
2008-10-27 14:20:00,35.66,35.73,35.51,35.57,27400.0,29.3694,29.4271,29.2459,29.2953,27400.0
2008-10-27 14:25:00,35.61,35.63,35.36,35.36,49900.0,29.3283,29.3447,29.1224,29.1224,49900.0
2008-10-27 14:30:00,35.36,35.46,35.3,35.31,52500.0,29.1224,29.2047,29.073,29.0812,52500.0
2008-10-27 14:35:00,35.31,35.45,35.3,35.34,36800.0,29.0812,29.1965,29.073,29.1059,36800.0
2008-10-27 14:40:00,35.33,35.52,35.29,35.44,53900.0,29.0977,29.2541,29.0647,29.1883,53900.0
2008-10-27 14:45:00,35.45,35.53,35.37,35.37,71800.0,29.1965,29.2624,29.1306,29.1306,71800.0
2008-10-27 14:50:00,35.37,35.43,35.17,35.34,102000.0,29.1306,29.18,28.9659,29.1059,102000.0
2008-10-27 14:55:00,35.33,35.33,35.08,35.1,87400.0,29.0977,29.0977,28.8918,28.9082,87400.0
2008-10-27 15:00:00,35.1,35.23,35.06,35.15,59200.0,28.9082,29.0153,28.8753,28.9494,59200.0
2008-10-27 15:05:00,35.14,35.35,35.14,35.3,85800.0,28.9412,29.1141,28.9412,29.073,85800.0
2008-10-27 15:10:00,35.32,35.48,35.29,35.43,56200.0,29.0894,29.2212,29.0647,29.18,56200.0
2008-10-27 15:15:00,35.43,35.55,35.35,35.35,39000.0,29.18,29.2789,29.1141,29.1141,39000.0
2008-10-27 15:20:00,35.33,35.43,35.2,35.24,97000.0,29.0977,29.18,28.9906,29.0235,97000.0
2008-10-27 15:25:00,35.24,35.3,35.14,35.28,71500.0,29.0235,29.073,28.9412,29.0565,71500.0
2008-10-27 15:30:00,35.28,35.5,35.28,35.37,239100.0,29.0565,29.2377,29.0565,29.1306,239100.0
2008-10-27 15:35:00,35.39,35.43,35.17,35.35,52700.0,29.1471,29.18,28.9659,29.1141,52700.0
2008-10-27 15:40:00,35.34,35.35,35.21,35.21,130400.0,29.1059,29.1141,28.9988,28.9988,130400.0
2008-10-27 15:45:00,35.18,35.23,35.06,35.23,55300.0,28.9741,29.0153,28.8753,29.0153,55300.0
2008-10-27 15:50:00,35.23,35.23,34.83,34.83,66800.0,29.0153,29.0153,28.6859,28.6859,66800.0
2008-10-27 15:55:00,34.83,34.83,34.31,34.39,122200.0,28.6859,28.6859,28.2576,28.3235,122200.0
2008-10-28 09:30:00,35.45,35.66,35.44,35.46,66400.0,29.1965,29.3694,29.1883,29.2047,66400.0
2008-10-28 09:35:00,35.45,35.46,35.29,35.31,40200.0,29.1965,29.2047,29.0647,29.0812,40200.0
2008-10-28 09:40:00,35.31,35.47,35.29,35.46,38500.0,29.0812,29.213,29.0647,29.2047,38500.0
2008-10-28 09:45:00,35.44,35.77,35.44,35.68,57600.0,29.1883,29.46,29.1883,29.3859,57600.0
2008-10-28 09:50:00,35.67,35.72,35.51,35.72,31800.0,29.3777,29.4189,29.2459,29.4189,31800.0
2008-10-28 09:55:00,35.71,35.79,35.6,35.64,37200.0,29.4106,29.4765,29.32,29.353,37200.0
2008-10-28 10:00:00,35.64,35.64,35.2,35.3,95700.0,29.353,29.353,28.9906,29.073,95700.0
2008-10-28 10:05:00,35.3,35.4,35.17,35.26,47900.0,29.073,29.1553,28.9659,29.04,47900.0
2008-10-28 10:10:00,35.26,35.39,35.2,35.31,64500.0,29.04,29.1471,28.9906,29.0812,64500.0
2008-10-28 10:15:00,35.3,35.3,35.05,35.1,58700.0,29.073,29.073,28.8671,28.9082,58700.0
2008-10-28 10:20:00,35.1,35.21,35.01,35.08,37200.0,28.9082,28.9988,28.8341,28.8918,37200.0
2008-10-28 10:25:00,35.09,35.24,35.05,35.1,90600.0,28.9,29.0235,28.8671,28.9082,90600.0
2008-10-28 10:30:00,35.1,35.16,35.04,35.07,199900.0,28.9082,28.9576,28.8588,28.8835,199900.0
2008-10-28 10:35:00,35.07,35.17,34.91,34.92,67300.0,28.8835,28.9659,28.7518,28.76,67300.0
2008-10-28 10:40:00,34.92,34.93,34.68,34.8,85800.0,28.76,28.7682,28.5623,28.6612,85800.0
2008-10-28 10:45:00,34.81,34.85,34.69,34.78,95700.0,28.6694,28.7023,28.5706,28.6447,95700.0
2008-10-28 10:50:00,34.78,34.82,34.5,34.51,58800.0,28.6447,28.6776,28.4141,28.4223,58800.0
2008-10-28 10:55:00,34.51,34.52,34.3,34.41,41700.0,28.4223,28.4305,28.2494,28.34,41700.0
2008-10-28 11:00:00,34.38,34.65,34.38,34.61,55500.0,28.3152,28.5376,28.3152,28.5047,55500.0
2008-10-28 11:05:00,34.62,34.71,34.47,34.48,61400.0,28.5129,28.587,28.3894,28.3976,61400.0
2008-10-28 11:10:00,34.49,34.69,34.49,34.69,42300.0,28.4058,28.5706,28.4058,28.5706,42300.0
2008-10-28 11:15:00,34.7,34.76,34.63,34.72,28100.0,28.5788,28.6282,28.5211,28.5953,28100.0
2008-10-28 11:20:00,34.74,34.79,34.54,34.54,54900.0,28.6117,28.6529,28.447,28.447,54900.0
2008-10-28 11:25:00,34.55,34.73,34.53,34.7,44600.0,28.4553,28.6035,28.4388,28.5788,44600.0
2008-10-28 11:30:00,34.7,34.97,34.68,34.95,83100.0,28.5788,28.8012,28.5623,28.7847,83100.0
2008-10-28 11:35:00,34.93,35.01,34.88,35.01,58600.0,28.7682,28.8341,28.727,28.8341,58600.0
2008-10-28 11:40:00,34.95,35.08,34.86,35.01,93500.0,28.7847,28.8918,28.7106,28.8341,93500.0
2008-10-28 11:45:00,35.02,35.02,34.86,34.86,37500.0,28.8423,28.8423,28.7106,28.7106,37500.0
2008-10-28 11:50:00,34.85,34.9,34.75,34.79,36300.0,28.7023,28.7435,28.62,28.6529,36300.0
2008-10-28 11:55:00,34.8,34.88,34.76,34.83,32700.0,28.6612,28.727,28.6282,28.6859,32700.0
2008-10-28 12:00:00,34.82,34.82,34.69,34.77,48700.0,28.6776,28.6776,28.5706,28.6364,48700.0
2008-10-28 12:05:00,34.73,34.91,34.7,34.91,57600.0,28.6035,28.7518,28.5788,28.7518,57600.0
2008-10-28 12:10:00,34.91,34.97,34.87,34.96,44700.0,28.7518,28.8012,28.7188,28.7929,44700.0
2008-10-28 12:15:00,34.94,34.99,34.92,34.96,43800.0,28.7765,28.8176,28.76,28.7929,43800.0
2008-10-28 12:20:00,34.96,34.96,34.84,34.87,35700.0,28.7929,28.7929,28.6941,28.7188,35700.0
2008-10-28 12:25:00,34.87,34.87,34.77,34.8,22200.0,28.7188,28.7188,28.6364,28.6612,22200.0
2008-10-28 12:30:00,34.81,34.98,34.79,34.92,61900.0,28.6694,28.8094,28.6529,28.76,61900.0
2008-10-28 12:35:00,34.93,35.01,34.87,34.91,33500.0,28.7682,28.8341,28.7188,28.7518,33500.0
2008-10-28 12:40:00,34.92,35.06,34.88,35.03,28100.0,28.76,28.8753,28.727,28.8506,28100.0
2008-10-28 12:45:00,35.05,35.11,35.01,35.11,45900.0,28.8671,28.9165,28.8341,28.9165,45900.0
2008-10-28 12:50:00,35.12,35.2,35.06,35.06,33500.0,28.9247,28.9906,28.8753,28.8753,33500.0
2008-10-28 12:55:00,35.06,35.16,35.03,35.1,33200.0,28.8753,28.9576,28.8506,28.9082,33200.0
2008-10-28 13:00:00,35.1,35.12,35.01,35.1,45900.0,28.9082,28.9247,28.8341,28.9082,45900.0
2008-10-28 13:05:00,35.09,35.36,35.09,35.29,106100.0,28.9,29.1224,28.9,29.0647,106100.0
2008-10-28 13:10:00,35.29,35.43,35.27,35.39,105200.0,29.0647,29.18,29.0482,29.1471,105200.0
2008-10-28 13:15:00,35.38,35.4,35.3,35.3,33900.0,29.1388,29.1553,29.073,29.073,33900.0
2008-10-28 13:20:00,35.31,35.39,35.29,35.33,89000.0,29.0812,29.1471,29.0647,29.0977,89000.0
2008-10-28 13:25:00,35.33,35.33,35.2,35.25,27700.0,29.0977,29.0977,28.9906,29.0318,27700.0
2008-10-28 13:30:00,35.25,35.29,35.21,35.25,41900.0,29.0318,29.0647,28.9988,29.0318,41900.0
2008-10-28 13:35:00,35.26,35.26,35.12,35.12,36800.0,29.04,29.04,28.9247,28.9247,36800.0
2008-10-28 13:40:00,35.13,35.17,35.07,35.12,52500.0,28.9329,28.9659,28.8835,28.9247,52500.0
2008-10-28 13:45:00,35.12,35.18,35.1,35.1,58200.0,28.9247,28.9741,28.9082,28.9082,58200.0
2008-10-28 13:50:00,35.1,35.1,34.95,35.03,51000.0,28.9082,28.9082,28.7847,28.8506,51000.0
2008-10-28 13:55:00,35.03,35.03,34.83,34.94,80100.0,28.8506,28.8506,28.6859,28.7765,80100.0
2008-10-28 14:00:00,34.94,35.01,34.91,34.96,82200.0,28.7765,28.8341,28.7518,28.7929,82200.0
2008-10-28 14:05:00,34.98,35.09,34.98,35.03,92000.0,28.8094,28.9,28.8094,28.8506,92000.0
2008-10-28 14:10:00,35.01,35.27,35.01,35.25,81400.0,28.8341,29.0482,28.8341,29.0318,81400.0
2008-10-28 14:15:00,35.28,35.28,35.16,35.2,47400.0,29.0565,29.0565,28.9576,28.9906,47400.0
2008-10-28 14:20:00,35.2,35.45,35.2,35.45,33300.0,28.9906,29.1965,28.9906,29.1965,33300.0
2008-10-28 14:25:00,35.42,35.56,35.35,35.52,31900.0,29.1718,29.2871,29.1141,29.2541,31900.0
2008-10-28 14:30:00,35.53,35.79,35.53,35.71,45000.0,29.2624,29.4765,29.2624,29.4106,45000.0
2008-10-28 14:35:00,35.72,35.72,35.56,35.61,41300.0,29.4189,29.4189,29.2871,29.3283,41300.0
2008-10-28 14:40:00,35.62,35.91,35.57,35.89,93400.0,29.3365,29.5753,29.2953,29.5589,93400.0
2008-10-28 14:45:00,35.89,36.0,35.8,35.91,181000.0,29.5589,29.6495,29.4848,29.5753,181000.0
2008-10-28 14:50:00,35.9,36.2,35.87,36.2,424700.0,29.5671,29.8142,29.5424,29.8142,424700.0
2008-10-28 14:55:00,36.21,36.32,36.1,36.15,212000.0,29.8224,29.913,29.7318,29.773,212000.0
2008-10-28 15:00:00,36.17,36.26,36.03,36.13,139400.0,29.7895,29.8636,29.6742,29.7565,139400.0
2008-10-28 15:05:00,36.14,36.14,35.93,35.98,129800.0,29.7648,29.7648,29.5918,29.633,129800.0
2008-10-28 15:10:00,35.99,36.2,35.99,36.15,193700.0,29.6412,29.8142,29.6412,29.773,193700.0
2008-10-28 15:15:00,36.15,36.45,36.04,36.43,179200.0,29.773,30.0201,29.6824,30.0036,179200.0
2008-10-28 15:20:00,36.43,36.81,36.42,36.76,324100.0,30.0036,30.3166,29.9954,30.2754,324100.0
2008-10-28 15:25:00,36.77,36.87,36.67,36.82,355000.0,30.2836,30.366,30.2013,30.3248,355000.0
2008-10-28 15:30:00,36.81,36.81,36.45,36.76,199900.0,30.3166,30.3166,30.0201,30.2754,199900.0
2008-10-28 15:35:00,36.8,37.11,36.72,36.96,226300.0,30.3083,30.5637,30.2425,30.4401,226300.0
2008-10-28 15:40:00,36.95,37.12,36.92,37.08,234300.0,30.4319,30.5719,30.4072,30.539,234300.0
2008-10-28 15:45:00,37.08,37.2,36.93,37.17,226000.0,30.539,30.6378,30.4154,30.6131,226000.0
2008-10-28 15:50:00,37.17,37.34,37.17,37.33,144500.0,30.6131,30.7531,30.6131,30.7449,144500.0
2008-10-28 15:55:00,37.34,37.95,37.34,37.72,180900.0,30.7531,31.2555,30.7531,31.0661,180900.0
2008-10-28 16:00:00,37.68,37.92,36.12,36.12,492500.0,31.0331,31.2308,29.7483,29.7483,492500.0
2008-10-28 16:05:00,36.12,36.12,36.12,36.12,0.0,29.7483,29.7483,29.7483,29.7483,0.0
2008-10-28 16:10:00,36.12,36.12,36.12,36.12,0.0,29.7483,29.7483,29.7483,29.7483,0.0
2008-10-29 09:30:00,37.97,37.97,37.54,37.7,85600.0,31.272,31.272,30.9178,31.0496,85600.0
2008-10-29 09:35:00,37.69,37.69,37.46,37.62,35800.0,31.0413,31.0413,30.8519,30.9837,35800.0
2008-10-29 09:40:00,37.6,37.94,37.6,37.84,60000.0,30.9672,31.2472,30.9672,31.1649,60000.0
2008-10-29 09:45:00,37.88,37.89,37.72,37.86,38100.0,31.1978,31.2061,31.0661,31.1814,38100.0
2008-10-29 09:50:00,37.83,37.83,37.52,37.69,58100.0,31.1567,31.1567,30.9013,31.0413,58100.0
2008-10-29 09:55:00,37.66,37.89,37.65,37.72,80000.0,31.0166,31.2061,31.0084,31.0661,80000.0
2008-10-29 10:00:00,37.68,37.77,37.59,37.74,75600.0,31.0331,31.1072,30.959,31.0825,75600.0
2008-10-29 10:05:00,37.74,38.09,37.73,38.07,117400.0,31.0825,31.3708,31.0743,31.3543,117400.0
2008-10-29 10:10:00,38.08,38.19,37.98,38.17,79000.0,31.3626,31.4531,31.2802,31.4367,79000.0
2008-10-29 10:15:00,38.16,38.34,38.15,38.21,55100.0,31.4284,31.5767,31.4202,31.4696,55100.0
2008-10-29 10:20:00,38.2,38.29,38.12,38.2,28900.0,31.4614,31.5355,31.3955,31.4614,28900.0
2008-10-29 10:25:00,38.18,38.34,38.15,38.22,57400.0,31.4449,31.5767,31.4202,31.4779,57400.0
2008-10-29 10:30:00,38.22,38.26,37.99,38.02,37000.0,31.4779,31.5108,31.2884,31.3131,37000.0
2008-10-29 10:35:00,38.03,38.08,37.82,37.88,35400.0,31.3214,31.3626,31.1484,31.1978,35400.0
2008-10-29 10:40:00,37.87,37.91,37.76,37.85,25600.0,31.1896,31.2225,31.099,31.1731,25600.0
2008-10-29 10:45:00,37.84,37.91,37.77,37.81,24100.0,31.1649,31.2225,31.1072,31.1402,24100.0
2008-10-29 10:50:00,37.81,37.9,37.67,37.67,67400.0,31.1402,31.2143,31.0249,31.0249,67400.0
2008-10-29 10:55:00,37.67,37.83,37.65,37.73,61500.0,31.0249,31.1567,31.0084,31.0743,61500.0
2008-10-29 11:00:00,37.74,37.84,37.67,37.81,62500.0,31.0825,31.1649,31.0249,31.1402,62500.0
2008-10-29 11:05:00,37.81,37.92,37.78,37.85,44000.0,31.1402,31.2308,31.1155,31.1731,44000.0
2008-10-29 11:10:00,37.85,37.9,37.72,37.9,41400.0,31.1731,31.2143,31.0661,31.2143,41400.0
2008-10-29 11:15:00,37.9,37.97,37.72,37.97,64400.0,31.2143,31.272,31.0661,31.272,64400.0
2008-10-29 11:20:00,37.96,38.05,37.87,38.01,140800.0,31.2637,31.3378,31.1896,31.3049,140800.0
2008-10-29 11:25:00,38.0,38.06,37.9,37.98,200000.0,31.2967,31.3461,31.2143,31.2802,200000.0
2008-10-29 11:30:00,37.97,38.05,37.9,37.98,418500.0,31.272,31.3378,31.2143,31.2802,418500.0
2008-10-29 11:35:00,37.98,38.06,37.95,38.04,57000.0,31.2802,31.3461,31.2555,31.3296,57000.0
2008-10-29 11:40:00,38.05,38.06,37.93,38.0,52400.0,31.3378,31.3461,31.239,31.2967,52400.0
2008-10-29 11:45:00,38.0,38.1,37.96,38.06,85100.0,31.2967,31.379,31.2637,31.3461,85100.0
2008-10-29 11:50:00,38.07,38.19,38.03,38.17,70400.0,31.3543,31.4531,31.3214,31.4367,70400.0
2008-10-29 11:55:00,38.19,38.21,38.12,38.2,59800.0,31.4531,31.4696,31.3955,31.4614,59800.0
2008-10-29 12:00:00,38.2,38.22,38.09,38.1,40700.0,31.4614,31.4779,31.3708,31.379,40700.0
2008-10-29 12:05:00,38.1,38.13,38.04,38.06,178300.0,31.379,31.4037,31.3296,31.3461,178300.0
2008-10-29 12:10:00,38.06,38.1,38.0,38.06,69300.0,31.3461,31.379,31.2967,31.3461,69300.0
2008-10-29 12:15:00,38.06,38.1,38.03,38.09,29300.0,31.3461,31.379,31.3214,31.3708,29300.0
2008-10-29 12:20:00,38.1,38.26,38.1,38.25,36000.0,31.379,31.5108,31.379,31.5026,36000.0
2008-10-29 12:25:00,38.23,38.34,38.23,38.33,69400.0,31.4861,31.5767,31.4861,31.5684,69400.0
2008-10-29 12:30:00,38.33,38.56,38.33,38.53,69300.0,31.5684,31.7579,31.5684,31.7332,69300.0
2008-10-29 12:35:00,38.53,38.68,38.49,38.55,97000.0,31.7332,31.8567,31.7002,31.7496,97000.0
2008-10-29 12:40:00,38.55,38.57,38.47,38.51,134100.0,31.7496,31.7661,31.6838,31.7167,134100.0
2008-10-29 12:45:00,38.51,38.59,38.47,38.59,177200.0,31.7167,31.7826,31.6838,31.7826,177200.0
2008-10-29 12:50:00,38.59,38.62,38.52,38.52,52400.0,31.7826,31.8073,31.7249,31.7249,52400.0
2008-10-29 12:55:00,38.51,38.63,38.41,38.44,99300.0,31.7167,31.8155,31.6343,31.659,99300.0
2008-10-29 13:00:00,38.45,38.51,38.37,38.44,55500.0,31.6673,31.7167,31.6014,31.659,55500.0
2008-10-29 13:05:00,38.45,38.53,38.38,38.46,45000.0,31.6673,31.7332,31.6096,31.6755,45000.0
2008-10-29 13:10:00,38.46,38.47,38.38,38.4,20800.0,31.6755,31.6838,31.6096,31.6261,20800.0
2008-10-29 13:15:00,38.4,38.47,38.34,38.37,33000.0,31.6261,31.6838,31.5767,31.6014,33000.0
2008-10-29 13:20:00,38.37,38.55,38.35,38.55,82500.0,31.6014,31.7496,31.5849,31.7496,82500.0
2008-10-29 13:25:00,38.55,38.59,38.5,38.52,27900.0,31.7496,31.7826,31.7085,31.7249,27900.0
2008-10-29 13:30:00,38.53,38.73,38.53,38.7,22800.0,31.7332,31.8979,31.7332,31.8732,22800.0
2008-10-29 13:35:00,38.74,38.82,38.71,38.74,34700.0,31.9061,31.972,31.8814,31.9061,34700.0
2008-10-29 13:40:00,38.73,38.75,38.61,38.63,28600.0,31.8979,31.9144,31.7991,31.8155,28600.0
2008-10-29 13:45:00,38.63,38.84,38.63,38.67,3266800.0,31.8155,31.9885,31.8155,31.8485,3266800.0
2008-10-29 13:50:00,38.67,38.77,38.66,38.76,40500.0,31.8485,31.9308,31.8402,31.9226,40500.0
2008-10-29 13:55:00,38.76,38.76,38.49,38.5,40200.0,31.9226,31.9226,31.7002,31.7085,40200.0
2008-10-29 14:00:00,38.49,38.61,38.46,38.47,64200.0,31.7002,31.7991,31.6755,31.6838,64200.0
2008-10-29 14:05:00,38.46,38.46,38.34,38.39,54300.0,31.6755,31.6755,31.5767,31.6179,54300.0
2008-10-29 14:10:00,38.38,38.69,38.32,38.57,50200.0,31.6096,31.8649,31.5602,31.7661,50200.0
2008-10-29 14:15:00,38.61,38.62,38.08,38.48,37900.0,31.7991,31.8073,31.3626,31.692,37900.0
2008-10-29 14:20:00,38.48,38.76,38.03,38.16,76100.0,31.692,31.9226,31.3214,31.4284,76100.0
2008-10-29 14:25:00,38.15,38.37,37.97,38.26,104800.0,31.4202,31.6014,31.272,31.5108,104800.0
2008-10-29 14:30:00,38.28,38.28,37.79,37.9,125000.0,31.5273,31.5273,31.1237,31.2143,125000.0
2008-10-29 14:35:00,37.91,38.25,37.85,38.24,120500.0,31.2225,31.5026,31.1731,31.4943,120500.0
2008-10-29 14:40:00,38.27,38.6,38.24,38.44,323600.0,31.519,31.7908,31.4943,31.659,323600.0
2008-10-29 14:45:00,38.43,38.68,38.33,38.6,75400.0,31.6508,31.8567,31.5684,31.7908,75400.0
2008-10-29 14:50:00,38.6,38.61,38.2,38.23,121800.0,31.7908,31.7991,31.4614,31.4861,121800.0
2008-10-29 14:55:00,38.23,38.56,38.18,38.47,149400.0,31.4861,31.7579,31.4449,31.6838,149400.0
2008-10-29 15:00:00,38.46,38.6,38.23,38.32,178700.0,31.6755,31.7908,31.4861,31.5602,178700.0
2008-10-29 15:05:00,38.3,38.53,38.24,38.36,56400.0,31.5437,31.7332,31.4943,31.5932,56400.0
2008-10-29 15:10:00,38.34,38.66,38.26,38.61,128800.0,31.5767,31.8402,31.5108,31.7991,128800.0
2008-10-29 15:15:00,38.59,39.11,38.54,39.08,216200.0,31.7826,32.2109,31.7414,32.1861,216200.0
2008-10-29 15:20:00,39.15,39.4,39.15,39.33,114100.0,32.2438,32.4497,32.2438,32.392,114100.0
2008-10-29 15:25:00,39.32,39.49,39.15,39.15,137300.0,32.3838,32.5238,32.2438,32.2438,137300.0
2008-10-29 15:30:00,39.14,39.4,38.85,38.85,139300.0,32.2356,32.4497,31.9967,31.9967,139300.0
2008-10-29 15:35:00,38.84,39.08,38.8,38.97,106100.0,31.9885,32.1861,31.9555,32.0956,106100.0
2008-10-29 15:40:00,38.93,39.21,38.93,39.14,186000.0,32.0626,32.2932,32.0626,32.2356,186000.0
2008-10-29 15:45:00,39.12,39.43,39.06,39.28,131600.0,32.2191,32.4744,32.1697,32.3509,131600.0
2008-10-29 15:50:00,39.29,39.35,38.41,38.5,160600.0,32.3591,32.4085,31.6343,31.7085,160600.0
2008-10-29 15:55:00,38.51,38.61,37.67,37.72,173600.0,31.7167,31.7991,31.0249,31.0661,173600.0
2008-10-29 16:00:00,37.39,37.84,37.39,37.68,31700.0,30.7943,31.1649,30.7943,31.0331,31700.0
2008-10-29 16:05:00,37.68,37.68,37.68,37.68,0.0,31.0331,31.0331,31.0331,31.0331,0.0
2008-10-29 16:10:00,37.68,37.68,37.68,37.68,0.0,31.0331,31.0331,31.0331,31.0331,0.0
2008-10-30 09:30:00,39.29,39.3,38.94,39.15,169100.0,32.3591,32.3673,32.0708,32.2438,169100.0
2008-10-30 09:35:00,39.16,39.28,39.08,39.15,62600.0,32.252,32.3509,32.1861,32.2438,62600.0
2008-10-30 09:40:00,39.14,39.33,39.08,39.29,39800.0,32.2356,32.392,32.1861,32.3591,39800.0
2008-10-30 09:45:00,39.32,39.5,39.32,39.37,51300.0,32.3838,32.5321,32.3838,32.425,51300.0
2008-10-30 09:50:00,39.38,39.38,39.18,39.22,52700.0,32.4332,32.4332,32.2685,32.3015,52700.0
2008-10-30 09:55:00,39.22,39.3,39.06,39.19,54600.0,32.3015,32.3673,32.1697,32.2767,54600.0
2008-10-30 10:00:00,39.18,39.24,39.04,39.22,56200.0,32.2685,32.3179,32.1532,32.3015,56200.0
2008-10-30 10:05:00,39.22,39.34,39.2,39.24,57700.0,32.3015,32.4003,32.285,32.3179,57700.0
2008-10-30 10:10:00,39.25,39.35,39.09,39.09,39100.0,32.3262,32.4085,32.1944,32.1944,39100.0
2008-10-30 10:15:00,39.1,39.13,38.88,38.89,61000.0,32.2026,32.2273,32.0214,32.0297,61000.0
2008-10-30 10:20:00,38.89,38.97,38.82,38.93,42700.0,32.0297,32.0956,31.972,32.0626,42700.0
2008-10-30 10:25:00,38.94,39.02,38.78,38.8,57100.0,32.0708,32.1367,31.9391,31.9555,57100.0
2008-10-30 10:30:00,38.81,38.89,38.7,38.85,75100.0,31.9638,32.0297,31.8732,31.9967,75100.0
2008-10-30 10:35:00,38.85,38.86,38.62,38.7,50900.0,31.9967,32.005,31.8073,31.8732,50900.0
2008-10-30 10:40:00,38.7,38.7,38.47,38.55,45100.0,31.8732,31.8732,31.6838,31.7496,45100.0
2008-10-30 10:45:00,38.55,38.66,38.55,38.64,34200.0,31.7496,31.8402,31.7496,31.8238,34200.0
2008-10-30 10:50:00,38.64,38.81,38.59,38.8,39500.0,31.8238,31.9638,31.7826,31.9555,39500.0
2008-10-30 10:55:00,38.82,38.86,38.69,38.71,44300.0,31.972,32.005,31.8649,31.8814,44300.0
2008-10-30 11:00:00,38.7,39.0,38.7,38.91,37100.0,31.8732,32.1203,31.8732,32.0461,37100.0
2008-10-30 11:05:00,38.93,38.94,38.81,38.88,44700.0,32.0626,32.0708,31.9638,32.0214,44700.0
2008-10-30 11:10:00,38.89,38.99,38.82,38.93,51600.0,32.0297,32.112,31.972,32.0626,51600.0
2008-10-30 11:15:00,38.94,38.98,38.61,38.68,46900.0,32.0708,32.1038,31.7991,31.8567,46900.0
2008-10-30 11:20:00,38.74,38.77,38.66,38.68,16100.0,31.9061,31.9308,31.8402,31.8567,16100.0
2008-10-30 11:25:00,38.66,38.68,38.52,38.58,30900.0,31.8402,31.8567,31.7249,31.7743,30900.0
2008-10-30 11:30:00,38.6,38.71,38.47,38.49,75500.0,31.7908,31.8814,31.6838,31.7002,75500.0
2008-10-30 11:35:00,38.47,38.53,38.34,38.5,55700.0,31.6838,31.7332,31.5767,31.7085,55700.0
2008-10-30 11:40:00,38.51,38.59,38.43,38.58,53100.0,31.7167,31.7826,31.6508,31.7743,53100.0
2008-10-30 11:45:00,38.58,38.6,38.32,38.4,133200.0,31.7743,31.7908,31.5602,31.6261,133200.0
2008-10-30 11:50:00,38.39,38.42,38.11,38.15,74800.0,31.6179,31.6426,31.3873,31.4202,74800.0
2008-10-30 11:55:00,38.17,38.34,38.14,38.28,51300.0,31.4367,31.5767,31.412,31.5273,51300.0
2008-10-30 12:00:00,38.27,38.52,38.22,38.52,68800.0,31.519,31.7249,31.4779,31.7249,68800.0
2008-10-30 12:05:00,38.52,38.55,38.37,38.45,56500.0,31.7249,31.7496,31.6014,31.6673,56500.0
2008-10-30 12:10:00,38.41,38.47,38.29,38.47,67800.0,31.6343,31.6838,31.5355,31.6838,67800.0
2008-10-30 12:15:00,38.47,38.5,38.35,38.48,66800.0,31.6838,31.7085,31.5849,31.692,66800.0
2008-10-30 12:20:00,38.47,38.59,38.47,38.53,82100.0,31.6838,31.7826,31.6838,31.7332,82100.0
2008-10-30 12:25:00,38.52,38.53,38.4,38.49,55300.0,31.7249,31.7332,31.6261,31.7002,55300.0
2008-10-30 12:30:00,38.48,38.74,38.43,38.71,72700.0,31.692,31.9061,31.6508,31.8814,72700.0
2008-10-30 12:35:00,38.7,38.75,38.66,38.68,52100.0,31.8732,31.9144,31.8402,31.8567,52100.0
2008-10-30 12:40:00,38.69,38.74,38.64,38.65,34900.0,31.8649,31.9061,31.8238,31.832,34900.0
2008-10-30 12:45:00,38.67,38.7,38.57,38.7,46100.0,31.8485,31.8732,31.7661,31.8732,46100.0
2008-10-30 12:50:00,38.71,38.71,38.63,38.66,39400.0,31.8814,31.8814,31.8155,31.8402,39400.0
2008-10-30 12:55:00,38.66,38.68,38.51,38.51,36000.0,31.8402,31.8567,31.7167,31.7167,36000.0
2008-10-30 13:00:00,38.51,38.6,38.45,38.58,54000.0,31.7167,31.7908,31.6673,31.7743,54000.0
2008-10-30 13:05:00,38.57,38.76,38.57,38.76,43700.0,31.7661,31.9226,31.7661,31.9226,43700.0
2008-10-30 13:10:00,38.77,38.89,38.75,38.87,61400.0,31.9308,32.0297,31.9144,32.0132,61400.0
2008-10-30 13:15:00,38.86,38.98,38.84,38.9,49600.0,32.005,32.1038,31.9885,32.0379,49600.0
2008-10-30 13:20:00,38.9,38.91,38.75,38.75,42300.0,32.0379,32.0461,31.9144,31.9144,42300.0
2008-10-30 13:25:00,38.77,38.8,38.61,38.61,36000.0,31.9308,31.9555,31.7991,31.7991,36000.0
2008-10-30 13:30:00,38.65,38.72,38.63,38.67,32600.0,31.832,31.8897,31.8155,31.8485,32600.0
2008-10-30 13:35:00,38.67,38.86,38.66,38.83,41600.0,31.8485,32.005,31.8402,31.9802,41600.0
2008-10-30 13:40:00,38.8,38.81,38.51,38.51,72200.0,31.9555,31.9638,31.7167,31.7167,72200.0
2008-10-30 13:45:00,38.51,38.6,38.5,38.59,44300.0,31.7167,31.7908,31.7085,31.7826,44300.0
2008-10-30 13:50:00,38.59,38.77,38.59,38.71,72400.0,31.7826,31.9308,31.7826,31.8814,72400.0
2008-10-30 13:55:00,38.74,38.86,38.71,38.79,64800.0,31.9061,32.005,31.8814,31.9473,64800.0
2008-10-30 14:00:00,38.76,38.9,38.75,38.85,52900.0,31.9226,32.0379,31.9144,31.9967,52900.0
2008-10-30 14:05:00,38.85,38.98,38.84,38.92,106700.0,31.9967,32.1038,31.9885,32.0544,106700.0
2008-10-30 14:10:00,38.94,39.01,38.86,38.91,69100.0,32.0708,32.1285,32.005,32.0461,69100.0
2008-10-30 14:15:00,38.91,38.93,38.77,38.87,80800.0,32.0461,32.0626,31.9308,32.0132,80800.0
2008-10-30 14:20:00,38.91,39.13,38.81,39.12,79900.0,32.0461,32.2273,31.9638,32.2191,79900.0
2008-10-30 14:25:00,39.14,39.23,39.05,39.09,63700.0,32.2356,32.3097,32.1614,32.1944,63700.0
2008-10-30 14:30:00,39.08,39.15,38.97,39.1,122100.0,32.1861,32.2438,32.0956,32.2026,122100.0
2008-10-30 14:35:00,39.12,39.24,39.05,39.1,90000.0,32.2191,32.3179,32.1614,32.2026,90000.0
2008-10-30 14:40:00,39.1,39.19,38.99,39.02,55600.0,32.2026,32.2767,32.112,32.1367,55600.0
2008-10-30 14:45:00,39.03,39.18,38.97,39.18,58600.0,32.145,32.2685,32.0956,32.2685,58600.0
2008-10-30 14:50:00,39.19,39.21,39.04,39.04,58200.0,32.2767,32.2932,32.1532,32.1532,58200.0
2008-10-30 14:55:00,39.03,39.12,38.94,39.08,52200.0,32.145,32.2191,32.0708,32.1861,52200.0
2008-10-30 15:00:00,39.1,39.2,39.03,39.19,39800.0,32.2026,32.285,32.145,32.2767,39800.0
2008-10-30 15:05:00,39.17,39.39,39.15,39.3,102700.0,32.2603,32.4415,32.2438,32.3673,102700.0
2008-10-30 15:10:00,39.25,39.28,39.07,39.07,62600.0,32.3262,32.3509,32.1779,32.1779,62600.0
2008-10-30 15:15:00,39.03,39.03,38.78,38.86,80500.0,32.145,32.145,31.9391,32.005,80500.0
2008-10-30 15:20:00,38.86,38.96,38.68,38.96,71100.0,32.005,32.0873,31.8567,32.0873,71100.0
2008-10-30 15:25:00,38.96,39.06,38.83,38.98,126600.0,32.0873,32.1697,31.9802,32.1038,126600.0
2008-10-30 15:30:00,39.0,39.04,38.66,38.73,109800.0,32.1203,32.1532,31.8402,31.8979,109800.0
2008-10-30 15:35:00,38.76,38.91,38.58,38.87,113100.0,31.9226,32.0461,31.7743,32.0132,113100.0
2008-10-30 15:40:00,38.88,39.0,38.58,38.69,105800.0,32.0214,32.1203,31.7743,31.8649,105800.0
2008-10-30 15:45:00,38.69,38.94,38.57,38.86,198200.0,31.8649,32.0708,31.7661,32.005,198200.0
2008-10-30 15:50:00,38.88,39.03,38.75,39.02,119500.0,32.0214,32.145,31.9144,32.1367,119500.0
2008-10-30 15:55:00,38.99,39.31,38.99,39.25,80200.0,32.112,32.3756,32.112,32.3262,80200.0
2008-10-31 09:30:00,39.12,39.16,38.83,38.93,107200.0,32.2191,32.252,31.9802,32.0626,107200.0
2008-10-31 09:35:00,38.9,38.97,38.82,38.97,16100.0,32.0379,32.0956,31.972,32.0956,16100.0
2008-10-31 09:40:00,38.9,38.95,38.72,38.74,27300.0,32.0379,32.0791,31.8897,31.9061,27300.0
2008-10-31 09:45:00,38.72,38.82,38.66,38.71,43800.0,31.8897,31.972,31.8402,31.8814,43800.0
2008-10-31 09:50:00,38.67,38.85,38.67,38.77,23900.0,31.8485,31.9967,31.8485,31.9308,23900.0
2008-10-31 09:55:00,38.78,38.88,38.69,38.88,28500.0,31.9391,32.0214,31.8649,32.0214,28500.0
2008-10-31 10:00:00,38.84,39.07,38.84,39.07,22800.0,31.9885,32.1779,31.9885,32.1779,22800.0
2008-10-31 10:05:00,39.09,39.14,38.96,39.12,28600.0,32.1944,32.2356,32.0873,32.2191,28600.0
2008-10-31 10:10:00,39.11,39.29,39.07,39.23,52300.0,32.2109,32.3591,32.1779,32.3097,52300.0
2008-10-31 10:15:00,39.24,39.24,39.07,39.19,38200.0,32.3179,32.3179,32.1779,32.2767,38200.0
2008-10-31 10:20:00,39.19,39.23,39.07,39.09,32900.0,32.2767,32.3097,32.1779,32.1944,32900.0
2008-10-31 10:25:00,39.1,39.13,39.02,39.1,53900.0,32.2026,32.2273,32.1367,32.2026,53900.0
2008-10-31 10:30:00,39.09,39.24,39.09,39.11,62800.0,32.1944,32.3179,32.1944,32.2109,62800.0
2008-10-31 10:35:00,39.1,39.11,39.0,39.01,121700.0,32.2026,32.2109,32.1203,32.1285,121700.0
2008-10-31 10:40:00,39.02,39.03,38.93,38.99,40600.0,32.1367,32.145,32.0626,32.112,40600.0
2008-10-31 10:45:00,38.98,38.99,38.85,38.94,66000.0,32.1038,32.112,31.9967,32.0708,66000.0
2008-10-31 10:50:00,38.92,39.0,38.86,39.0,49800.0,32.0544,32.1203,32.005,32.1203,49800.0
2008-10-31 10:55:00,39.0,39.03,38.88,39.0,45900.0,32.1203,32.145,32.0214,32.1203,45900.0
2008-10-31 11:00:00,39.02,39.17,39.01,39.17,29600.0,32.1367,32.2603,32.1285,32.2603,29600.0
2008-10-31 11:05:00,39.16,39.22,39.09,39.13,48500.0,32.252,32.3015,32.1944,32.2273,48500.0
2008-10-31 11:10:00,39.13,39.19,39.08,39.08,22100.0,32.2273,32.2767,32.1861,32.1861,22100.0
2008-10-31 11:15:00,39.09,39.45,39.08,39.43,36000.0,32.1944,32.4909,32.1861,32.4744,36000.0
2008-10-31 11:20:00,39.45,39.51,39.39,39.48,25400.0,32.4909,32.5403,32.4415,32.5156,25400.0
2008-10-31 11:25:00,39.46,39.47,39.35,39.44,23100.0,32.4991,32.5073,32.4085,32.4826,23100.0
2008-10-31 11:30:00,39.43,39.51,39.38,39.41,27400.0,32.4744,32.5403,32.4332,32.4579,27400.0
2008-10-31 11:35:00,39.41,39.55,39.39,39.54,43200.0,32.4579,32.5732,32.4415,32.565,43200.0
2008-10-31 11:40:00,39.54,39.6,39.5,39.53,21400.0,32.565,32.6144,32.5321,32.5568,21400.0
2008-10-31 11:45:00,39.54,39.6,39.39,39.42,32400.0,32.565,32.6144,32.4415,32.4662,32400.0
2008-10-31 11:50:00,39.43,39.58,39.39,39.58,46700.0,32.4744,32.5979,32.4415,32.5979,46700.0
2008-10-31 11:55:00,39.59,39.59,39.44,39.48,47100.0,32.6062,32.6062,32.4826,32.5156,47100.0
2008-10-31 12:00:00,39.48,39.49,39.4,39.42,40700.0,32.5156,32.5238,32.4497,32.4662,40700.0
2008-10-31 12:05:00,39.41,39.46,39.36,39.4,38000.0,32.4579,32.4991,32.4168,32.4497,38000.0
2008-10-31 12:10:00,39.38,39.42,39.32,39.36,78400.0,32.4332,32.4662,32.3838,32.4168,78400.0
2008-10-31 12:15:00,39.34,39.35,39.19,39.29,52400.0,32.4003,32.4085,32.2767,32.3591,52400.0
2008-10-31 12:20:00,39.29,39.38,39.22,39.26,91200.0,32.3591,32.4332,32.3015,32.3344,91200.0
2008-10-31 12:25:00,39.27,39.4,39.27,39.31,56400.0,32.3426,32.4497,32.3426,32.3756,56400.0
2008-10-31 12:30:00,39.31,39.36,39.22,39.29,40300.0,32.3756,32.4168,32.3015,32.3591,40300.0
2008-10-31 12:35:00,39.28,39.32,39.18,39.27,46500.0,32.3509,32.3838,32.2685,32.3426,46500.0
2008-10-31 12:40:00,39.28,39.32,39.27,39.3,33500.0,32.3509,32.3838,32.3426,32.3673,33500.0
2008-10-31 12:45:00,39.31,39.4,39.24,39.39,30300.0,32.3756,32.4497,32.3179,32.4415,30300.0
2008-10-31 12:50:00,39.38,39.44,39.36,39.42,38700.0,32.4332,32.4826,32.4168,32.4662,38700.0
2008-10-31 12:55:00,39.42,39.45,39.39,39.4,46400.0,32.4662,32.4909,32.4415,32.4497,46400.0
2008-10-31 13:00:00,39.39,39.49,39.37,39.49,27700.0,32.4415,32.5238,32.425,32.5238,27700.0
2008-10-31 13:05:00,39.49,39.57,39.47,39.48,32900.0,32.5238,32.5897,32.5073,32.5156,32900.0
2008-10-31 13:10:00,39.48,39.56,39.48,39.51,58600.0,32.5156,32.5815,32.5156,32.5403,58600.0
2008-10-31 13:15:00,39.51,39.66,39.49,39.64,55600.0,32.5403,32.6638,32.5238,32.6474,55600.0
2008-10-31 13:20:00,39.64,39.96,39.62,39.93,66100.0,32.6474,32.9109,32.6309,32.8862,66100.0
2008-10-31 13:25:00,39.91,39.93,39.79,39.87,37300.0,32.8697,32.8862,32.7709,32.8368,37300.0
2008-10-31 13:30:00,39.85,40.08,39.85,40.06,34300.0,32.8203,33.0097,32.8203,32.9933,34300.0
2008-10-31 13:35:00,40.09,40.1,39.93,39.94,53300.0,33.018,33.0262,32.8862,32.8944,53300.0
2008-10-31 13:40:00,39.94,39.98,39.84,39.91,66600.0,32.8944,32.9274,32.8121,32.8697,66600.0
2008-10-31 13:45:00,39.9,39.95,39.83,39.85,344500.0,32.8615,32.9027,32.8038,32.8203,344500.0
2008-10-31 13:50:00,39.85,39.88,39.78,39.82,93500.0,32.8203,32.845,32.7627,32.7956,93500.0
2008-10-31 13:55:00,39.82,39.93,39.77,39.86,111100.0,32.7956,32.8862,32.7544,32.8286,111100.0
2008-10-31 14:00:00,39.85,39.94,39.79,39.89,85000.0,32.8203,32.8944,32.7709,32.8533,85000.0
2008-10-31 14:05:00,39.9,40.06,39.9,39.99,37000.0,32.8615,32.9933,32.8615,32.9356,37000.0
2008-10-31 14:10:00,39.98,40.05,39.95,39.97,42900.0,32.9274,32.985,32.9027,32.9191,42900.0
2008-10-31 14:15:00,39.95,39.95,39.71,39.77,44500.0,32.9027,32.9027,32.705,32.7544,44500.0
2008-10-31 14:20:00,39.75,39.82,39.67,39.76,57500.0,32.738,32.7956,32.6721,32.7462,57500.0
2008-10-31 14:25:00,39.76,39.93,39.75,39.92,95700.0,32.7462,32.8862,32.738,32.878,95700.0
2008-10-31 14:30:00,39.9,39.96,39.72,39.94,50000.0,32.8615,32.9109,32.7132,32.8944,50000.0
2008-10-31 14:35:00,39.94,40.07,39.92,40.03,34500.0,32.8944,33.0015,32.878,32.9686,34500.0
2008-10-31 14:40:00,40.03,40.06,39.91,39.97,43900.0,32.9686,32.9933,32.8697,32.9191,43900.0
2008-10-31 14:45:00,40.0,40.01,39.83,39.92,34100.0,32.9439,32.9521,32.8038,32.878,34100.0
2008-10-31 14:50:00,39.94,40.08,39.9,40.06,58100.0,32.8944,33.0097,32.8615,32.9933,58100.0
2008-10-31 14:55:00,40.07,40.15,40.03,40.09,55100.0,33.0015,33.0674,32.9686,33.018,55100.0
2008-10-31 15:00:00,40.11,40.32,40.08,40.23,91100.0,33.0345,33.2074,33.0097,33.1333,91100.0
2008-10-31 15:05:00,40.23,40.23,40.0,40.16,84500.0,33.1333,33.1333,32.9439,33.0756,84500.0
2008-10-31 15:10:00,40.16,40.22,39.88,39.92,125600.0,33.0756,33.125,32.845,32.878,125600.0
2008-10-31 15:15:00,39.9,39.94,39.73,39.75,72800.0,32.8615,32.8944,32.7215,32.738,72800.0
2008-10-31 15:20:00,39.75,39.86,39.6,39.81,157100.0,32.738,32.8286,32.6144,32.7874,157100.0
2008-10-31 15:25:00,39.84,39.85,39.48,39.54,139600.0,32.8121,32.8203,32.5156,32.565,139600.0
2008-10-31 15:30:00,39.53,39.76,39.49,39.73,84400.0,32.5568,32.7462,32.5238,32.7215,84400.0
2008-10-31 15:35:00,39.72,39.91,39.72,39.91,85300.0,32.7132,32.8697,32.7132,32.8697,85300.0
2008-10-31 15:40:00,39.91,39.91,39.24,39.45,96500.0,32.8697,32.8697,32.3179,32.4909,96500.0
2008-10-31 15:45:00,39.47,39.57,39.31,39.45,256200.0,32.5073,32.5897,32.3756,32.4909,256200.0
2008-10-31 15:50:00,39.42,39.6,39.23,39.32,277900.0,32.4662,32.6144,32.3097,32.3838,277900.0
2008-10-31 15:55:00,39.33,39.94,39.33,39.94,582700.0,32.392,32.8944,32.392,32.8944,582700.0
2008-11-03 09:30:00,39.7,39.83,39.5,39.54,196100.0,32.6968,32.8038,32.5321,32.565,196100.0
2008-11-03 09:35:00,39.54,39.82,39.54,39.75,39300.0,32.565,32.7956,32.565,32.738,39300.0
2008-11-03 09:40:00,39.77,39.9,39.77,39.83,22700.0,32.7544,32.8615,32.7544,32.8038,22700.0
2008-11-03 09:45:00,39.87,40.0,39.86,39.98,29500.0,32.8368,32.9439,32.8286,32.9274,29500.0
2008-11-03 09:50:00,39.97,39.97,39.87,39.88,14200.0,32.9191,32.9191,32.8368,32.845,14200.0
2008-11-03 09:55:00,39.87,39.87,39.73,39.73,22200.0,32.8368,32.8368,32.7215,32.7215,22200.0
2008-11-03 10:00:00,39.72,39.8,39.54,39.61,74300.0,32.7132,32.7791,32.565,32.6227,74300.0
2008-11-03 10:05:00,39.61,39.69,39.52,39.67,22400.0,32.6227,32.6885,32.5485,32.6721,22400.0
2008-11-03 10:10:00,39.68,39.78,39.61,39.76,23500.0,32.6803,32.7627,32.6227,32.7462,23500.0
2008-11-03 10:15:00,39.77,39.79,39.66,39.7,25900.0,32.7544,32.7709,32.6638,32.6968,25900.0
2008-11-03 10:20:00,39.71,39.73,39.54,39.54,28400.0,32.705,32.7215,32.565,32.565,28400.0
2008-11-03 10:25:00,39.55,39.55,39.45,39.47,28100.0,32.5732,32.5732,32.4909,32.5073,28100.0
2008-11-03 10:30:00,39.49,39.56,39.39,39.54,49300.0,32.5238,32.5815,32.4415,32.565,49300.0
2008-11-03 10:35:00,39.53,39.62,39.48,39.61,29300.0,32.5568,32.6309,32.5156,32.6227,29300.0
2008-11-03 10:40:00,39.61,39.66,39.55,39.55,66000.0,32.6227,32.6638,32.5732,32.5732,66000.0
2008-11-03 10:45:00,39.53,39.75,39.53,39.71,23600.0,32.5568,32.738,32.5568,32.705,23600.0
2008-11-03 10:50:00,39.73,39.78,39.68,39.72,61000.0,32.7215,32.7627,32.6803,32.7132,61000.0
2008-11-03 10:55:00,39.72,39.74,39.63,39.67,23200.0,32.7132,32.7297,32.6391,32.6721,23200.0
2008-11-03 11:00:00,39.66,39.74,39.65,39.67,44300.0,32.6638,32.7297,32.6556,32.6721,44300.0
2008-11-03 11:05:00,39.65,39.68,39.61,39.67,29300.0,32.6556,32.6803,32.6227,32.6721,29300.0
2008-11-03 11:10:00,39.68,39.72,39.63,39.64,14500.0,32.6803,32.7132,32.6391,32.6474,14500.0
2008-11-03 11:15:00,39.62,39.63,39.57,39.58,27100.0,32.6309,32.6391,32.5897,32.5979,27100.0
2008-11-03 11:20:00,39.58,39.66,39.56,39.56,18400.0,32.5979,32.6638,32.5815,32.5815,18400.0
2008-11-03 11:25:00,39.56,39.64,39.55,39.63,20900.0,32.5815,32.6474,32.5732,32.6391,20900.0
2008-11-03 11:30:00,39.62,39.66,39.6,39.63,41500.0,32.6309,32.6638,32.6144,32.6391,41500.0
2008-11-03 11:35:00,39.64,39.69,39.63,39.67,23600.0,32.6474,32.6885,32.6391,32.6721,23600.0
2008-11-03 11:40:00,39.67,39.76,39.65,39.71,17000.0,32.6721,32.7462,32.6556,32.705,17000.0
2008-11-03 11:45:00,39.7,39.74,39.69,39.7,24100.0,32.6968,32.7297,32.6885,32.6968,24100.0
2008-11-03 11:50:00,39.68,39.79,39.68,39.77,41100.0,32.6803,32.7709,32.6803,32.7544,41100.0
2008-11-03 11:55:00,39.77,39.85,39.77,39.79,13000.0,32.7544,32.8203,32.7544,32.7709,13000.0
2008-11-03 12:00:00,39.8,39.81,39.73,39.77,20000.0,32.7791,32.7874,32.7215,32.7544,20000.0
2008-11-03 12:05:00,39.77,39.81,39.75,39.76,48500.0,32.7544,32.7874,32.738,32.7462,48500.0
2008-11-03 12:10:00,39.74,39.82,39.71,39.8,39400.0,32.7297,32.7956,32.705,32.7791,39400.0
2008-11-03 12:15:00,39.79,39.83,39.75,39.78,113100.0,32.7709,32.8038,32.738,32.7627,113100.0
2008-11-03 12:20:00,39.79,39.8,39.7,39.73,29300.0,32.7709,32.7791,32.6968,32.7215,29300.0
2008-11-03 12:25:00,39.73,39.83,39.72,39.78,38100.0,32.7215,32.8038,32.7132,32.7627,38100.0
2008-11-03 12:30:00,39.8,39.83,39.77,39.78,39700.0,32.7791,32.8038,32.7544,32.7627,39700.0
2008-11-03 12:35:00,39.8,39.81,39.73,39.73,90900.0,32.7791,32.7874,32.7215,32.7215,90900.0
2008-11-03 12:40:00,39.73,39.74,39.66,39.71,67700.0,32.7215,32.7297,32.6638,32.705,67700.0
2008-11-03 12:45:00,39.72,39.74,39.67,39.67,65900.0,32.7132,32.7297,32.6721,32.6721,65900.0
2008-11-03 12:50:00,39.68,39.71,39.63,39.65,52800.0,32.6803,32.705,32.6391,32.6556,52800.0
2008-11-03 12:55:00,39.64,39.68,39.61,39.63,27000.0,32.6474,32.6803,32.6227,32.6391,27000.0
2008-11-03 13:00:00,39.64,39.71,39.64,39.69,49900.0,32.6474,32.705,32.6474,32.6885,49900.0
2008-11-03 13:05:00,39.69,39.75,39.66,39.74,14200.0,32.6885,32.738,32.6638,32.7297,14200.0
2008-11-03 13:10:00,39.76,39.81,39.73,39.73,32600.0,32.7462,32.7874,32.7215,32.7215,32600.0
2008-11-03 13:15:00,39.73,39.76,39.66,39.68,54800.0,32.7215,32.7462,32.6638,32.6803,54800.0
2008-11-03 13:20:00,39.68,39.73,39.67,39.7,147600.0,32.6803,32.7215,32.6721,32.6968,147600.0
2008-11-03 13:25:00,39.71,39.71,39.6,39.62,26500.0,32.705,32.705,32.6144,32.6309,26500.0
2008-11-03 13:30:00,39.61,39.62,39.54,39.55,34000.0,32.6227,32.6309,32.565,32.5732,34000.0
2008-11-03 13:35:00,39.56,39.64,39.55,39.6,29600.0,32.5815,32.6474,32.5732,32.6144,29600.0
2008-11-03 13:40:00,39.61,39.66,39.55,39.56,23100.0,32.6227,32.6638,32.5732,32.5815,23100.0
2008-11-03 13:45:00,39.58,39.59,39.51,39.56,14200.0,32.5979,32.6062,32.5403,32.5815,14200.0
2008-11-03 13:50:00,39.56,39.57,39.51,39.51,21600.0,32.5815,32.5897,32.5403,32.5403,21600.0
2008-11-03 13:55:00,39.5,39.5,39.39,39.44,29100.0,32.5321,32.5321,32.4415,32.4826,29100.0
2008-11-03 14:00:00,39.46,39.46,39.35,39.37,48600.0,32.4991,32.4991,32.4085,32.425,48600.0
2008-11-03 14:05:00,39.36,39.45,39.34,39.43,58200.0,32.4168,32.4909,32.4003,32.4744,58200.0
2008-11-03 14:10:00,39.43,39.44,39.36,39.37,20500.0,32.4744,32.4826,32.4168,32.425,20500.0
2008-11-03 14:15:00,39.37,39.39,39.26,39.3,60700.0,32.425,32.4415,32.3344,32.3673,60700.0
2008-11-03 14:20:00,39.31,39.39,39.27,39.34,23700.0,32.3756,32.4415,32.3426,32.4003,23700.0
2008-11-03 14:25:00,39.36,39.42,39.31,39.42,25100.0,32.4168,32.4662,32.3756,32.4662,25100.0
2008-11-03 14:30:00,39.4,39.42,39.37,39.38,54000.0,32.4497,32.4662,32.425,32.4332,54000.0
2008-11-03 14:35:00,39.38,39.45,39.34,39.43,53600.0,32.4332,32.4909,32.4003,32.4744,53600.0
2008-11-03 14:40:00,39.43,39.43,39.36,39.36,30500.0,32.4744,32.4744,32.4168,32.4168,30500.0
2008-11-03 14:45:00,39.42,39.5,39.4,39.48,34800.0,32.4662,32.5321,32.4497,32.5156,34800.0
2008-11-03 14:50:00,39.48,39.48,39.37,39.41,18700.0,32.5156,32.5156,32.425,32.4579,18700.0
2008-11-03 14:55:00,39.43,39.46,39.29,39.32,45700.0,32.4744,32.4991,32.3591,32.3838,45700.0
2008-11-03 15:00:00,39.31,39.34,39.21,39.22,38500.0,32.3756,32.4003,32.2932,32.3015,38500.0
2008-11-03 15:05:00,39.2,39.31,39.17,39.29,58000.0,32.285,32.3756,32.2603,32.3591,58000.0
2008-11-03 15:10:00,39.33,39.4,39.25,39.25,22400.0,32.392,32.4497,32.3262,32.3262,22400.0
2008-11-03 15:15:00,39.29,39.42,39.29,39.39,154200.0,32.3591,32.4662,32.3591,32.4415,154200.0
2008-11-03 15:20:00,39.4,39.41,39.23,39.3,110300.0,32.4497,32.4579,32.3097,32.3673,110300.0
2008-11-03 15:25:00,39.3,39.38,39.28,39.38,142700.0,32.3673,32.4332,32.3509,32.4332,142700.0
2008-11-03 15:30:00,39.37,39.44,39.34,39.44,120100.0,32.425,32.4826,32.4003,32.4826,120100.0
2008-11-03 15:35:00,39.45,39.49,39.45,39.48,66700.0,32.4909,32.5238,32.4909,32.5156,66700.0
2008-11-03 15:40:00,39.48,39.61,39.48,39.52,254300.0,32.5156,32.6227,32.5156,32.5485,254300.0
2008-11-03 15:45:00,39.53,39.66,39.52,39.62,123500.0,32.5568,32.6638,32.5485,32.6309,123500.0
2008-11-03 15:50:00,39.62,39.63,39.53,39.55,137500.0,32.6309,32.6391,32.5568,32.5732,137500.0
2008-11-03 15:55:00,39.55,39.56,39.37,39.45,148800.0,32.5732,32.5815,32.425,32.4909,148800.0
2008-11-04 09:30:00,40.25,40.6,40.2,40.3,113500.0,33.1498,33.438,33.1086,33.1909,113500.0
2008-11-04 09:35:00,40.29,40.36,40.26,40.26,25200.0,33.1827,33.2404,33.158,33.158,25200.0
2008-11-04 09:40:00,40.25,40.25,40.12,40.2,51100.0,33.1498,33.1498,33.0427,33.1086,51100.0
2008-11-04 09:45:00,40.15,40.21,40.11,40.18,20100.0,33.0674,33.1168,33.0345,33.0921,20100.0
2008-11-04 09:50:00,40.15,40.23,40.11,40.17,36300.0,33.0674,33.1333,33.0345,33.0839,36300.0
2008-11-04 09:55:00,40.18,40.18,39.98,40.04,20200.0,33.0921,33.0921,32.9274,32.9768,20200.0
2008-11-04 10:00:00,40.03,40.12,39.98,40.09,107600.0,32.9686,33.0427,32.9274,33.018,107600.0
2008-11-04 10:05:00,40.09,40.13,40.04,40.1,30700.0,33.018,33.0509,32.9768,33.0262,30700.0
2008-11-04 10:10:00,40.11,40.21,40.1,40.19,30900.0,33.0345,33.1168,33.0262,33.1003,30900.0
2008-11-04 10:15:00,40.2,40.33,40.16,40.3,40300.0,33.1086,33.2156,33.0756,33.1909,40300.0
2008-11-04 10:20:00,40.3,40.38,40.28,40.3,89500.0,33.1909,33.2568,33.1745,33.1909,89500.0
2008-11-04 10:25:00,40.3,40.43,40.28,40.42,67400.0,33.1909,33.298,33.1745,33.2898,67400.0
2008-11-04 10:30:00,40.42,40.51,40.39,40.51,68100.0,33.2898,33.3639,33.2651,33.3639,68100.0
2008-11-04 10:35:00,40.51,40.59,40.49,40.55,57100.0,33.3639,33.4298,33.3474,33.3968,57100.0
2008-11-04 10:40:00,40.55,40.56,40.46,40.54,45400.0,33.3968,33.4051,33.3227,33.3886,45400.0
2008-11-04 10:45:00,40.54,40.69,40.53,40.67,64100.0,33.3886,33.5121,33.3804,33.4957,64100.0
2008-11-04 10:50:00,40.67,40.78,40.62,40.74,64900.0,33.4957,33.5863,33.4545,33.5533,64900.0
2008-11-04 10:55:00,40.72,40.73,40.65,40.7,72800.0,33.5368,33.5451,33.4792,33.5204,72800.0
2008-11-04 11:00:00,40.69,40.9,40.69,40.9,76600.0,33.5121,33.6851,33.5121,33.6851,76600.0
2008-11-04 11:05:00,40.9,40.91,40.8,40.81,66500.0,33.6851,33.6933,33.6027,33.611,66500.0
2008-11-04 11:10:00,40.82,40.85,40.78,40.81,90800.0,33.6192,33.6439,33.5863,33.611,90800.0
2008-11-04 11:15:00,40.8,40.85,40.8,40.81,47600.0,33.6027,33.6439,33.6027,33.611,47600.0
2008-11-04 11:20:00,40.8,40.8,40.75,40.76,57800.0,33.6027,33.6027,33.5616,33.5698,57800.0
2008-11-04 11:25:00,40.75,40.8,40.69,40.77,89200.0,33.5616,33.6027,33.5121,33.578,89200.0
2008-11-04 11:30:00,40.77,40.8,40.69,40.77,51900.0,33.578,33.6027,33.5121,33.578,51900.0
2008-11-04 11:35:00,40.77,40.79,40.72,40.74,34600.0,33.578,33.5945,33.5368,33.5533,34600.0
2008-11-04 11:40:00,40.75,40.8,40.71,40.8,31600.0,33.5616,33.6027,33.5286,33.6027,31600.0
2008-11-04 11:45:00,40.81,40.86,40.76,40.82,73800.0,33.611,33.6521,33.5698,33.6192,73800.0
2008-11-04 11:50:00,40.82,40.92,40.82,40.91,98200.0,33.6192,33.7016,33.6192,33.6933,98200.0
2008-11-04 11:55:00,40.91,40.98,40.87,40.9,69400.0,33.6933,33.751,33.6604,33.6851,69400.0
2008-11-04 12:00:00,40.9,40.93,40.78,40.79,105100.0,33.6851,33.7098,33.5863,33.5945,105100.0
2008-11-04 12:05:00,40.79,40.8,40.75,40.77,45300.0,33.5945,33.6027,33.5616,33.578,45300.0
2008-11-04 12:10:00,40.76,40.84,40.74,40.8,73100.0,33.5698,33.6357,33.5533,33.6027,73100.0
2008-11-04 12:15:00,40.8,40.84,40.77,40.77,31100.0,33.6027,33.6357,33.578,33.578,31100.0
2008-11-04 12:20:00,40.77,40.84,40.77,40.83,62300.0,33.578,33.6357,33.578,33.6274,62300.0
2008-11-04 12:25:00,40.83,40.85,40.73,40.73,92500.0,33.6274,33.6439,33.5451,33.5451,92500.0
2008-11-04 12:30:00,40.74,40.74,40.68,40.72,87200.0,33.5533,33.5533,33.5039,33.5368,87200.0
2008-11-04 12:35:00,40.72,40.77,40.71,40.74,59800.0,33.5368,33.578,33.5286,33.5533,59800.0
2008-11-04 12:40:00,40.75,40.75,40.66,40.67,48500.0,33.5616,33.5616,33.4874,33.4957,48500.0
2008-11-04 12:45:00,40.67,40.72,40.66,40.71,34000.0,33.4957,33.5368,33.4874,33.5286,34000.0
2008-11-04 12:50:00,40.72,40.73,40.71,40.73,47700.0,33.5368,33.5451,33.5286,33.5451,47700.0
2008-11-04 12:55:00,40.72,40.72,40.66,40.71,47300.0,33.5368,33.5368,33.4874,33.5286,47300.0
2008-11-04 13:00:00,40.71,40.81,40.7,40.79,39700.0,33.5286,33.611,33.5204,33.5945,39700.0
2008-11-04 13:05:00,40.78,40.79,40.71,40.74,43900.0,33.5863,33.5945,33.5286,33.5533,43900.0
2008-11-04 13:10:00,40.73,40.74,40.6,40.69,46800.0,33.5451,33.5533,33.438,33.5121,46800.0
2008-11-04 13:15:00,40.67,40.8,40.64,40.74,52200.0,33.4957,33.6027,33.471,33.5533,52200.0
2008-11-04 13:20:00,40.75,40.78,40.73,40.78,43600.0,33.5616,33.5863,33.5451,33.5863,43600.0
2008-11-04 13:25:00,40.78,40.82,40.74,40.82,21000.0,33.5863,33.6192,33.5533,33.6192,21000.0
2008-11-04 13:30:00,40.82,40.82,40.69,40.75,54300.0,33.6192,33.6192,33.5121,33.5616,54300.0
2008-11-04 13:35:00,40.76,40.81,40.71,40.81,24100.0,33.5698,33.611,33.5286,33.611,24100.0
2008-11-04 13:40:00,40.81,40.87,40.79,40.81,102500.0,33.611,33.6604,33.5945,33.611,102500.0
2008-11-04 13:45:00,40.8,40.95,40.8,40.85,35800.0,33.6027,33.7263,33.6027,33.6439,35800.0
2008-11-04 13:50:00,40.86,40.88,40.78,40.78,47500.0,33.6521,33.6686,33.5863,33.5863,47500.0
2008-11-04 13:55:00,40.77,40.85,40.77,40.81,55800.0,33.578,33.6439,33.578,33.611,55800.0
2008-11-04 14:00:00,40.81,40.81,40.63,40.69,66800.0,33.611,33.611,33.4627,33.5121,66800.0
2008-11-04 14:05:00,40.69,40.69,40.52,40.54,68500.0,33.5121,33.5121,33.3721,33.3886,68500.0
2008-11-04 14:10:00,40.56,40.63,40.53,40.59,73500.0,33.4051,33.4627,33.3804,33.4298,73500.0
2008-11-04 14:15:00,40.58,40.6,40.48,40.57,176900.0,33.4215,33.438,33.3392,33.4133,176900.0
2008-11-04 14:20:00,40.57,40.59,40.51,40.52,44600.0,33.4133,33.4298,33.3639,33.3721,44600.0
2008-11-04 14:25:00,40.52,40.65,40.51,40.62,41600.0,33.3721,33.4792,33.3639,33.4545,41600.0
2008-11-04 14:30:00,40.62,40.66,40.54,40.56,33600.0,33.4545,33.4874,33.3886,33.4051,33600.0
2008-11-04 14:35:00,40.57,40.64,40.55,40.6,90500.0,33.4133,33.471,33.3968,33.438,90500.0
2008-11-04 14:40:00,40.64,40.72,40.64,40.65,80300.0,33.471,33.5368,33.471,33.4792,80300.0
2008-11-04 14:45:00,40.6,40.61,40.5,40.5,132100.0,33.438,33.4462,33.3557,33.3557,132100.0
2008-11-04 14:50:00,40.48,40.49,40.34,40.35,130000.0,33.3392,33.3474,33.2239,33.2321,130000.0
2008-11-04 14:55:00,40.36,40.46,40.32,40.43,81500.0,33.2404,33.3227,33.2074,33.298,81500.0
2008-11-04 15:00:00,40.42,40.44,40.22,40.27,82200.0,33.2898,33.3062,33.125,33.1662,82200.0
2008-11-04 15:05:00,40.26,40.4,40.26,40.36,89400.0,33.158,33.2733,33.158,33.2404,89400.0
2008-11-04 15:10:00,40.35,40.51,40.25,40.49,109600.0,33.2321,33.3639,33.1498,33.3474,109600.0
2008-11-04 15:15:00,40.47,40.56,40.44,40.48,221200.0,33.3309,33.4051,33.3062,33.3392,221200.0
2008-11-04 15:20:00,40.47,40.54,40.36,40.53,104400.0,33.3309,33.3886,33.2404,33.3804,104400.0
2008-11-04 15:25:00,40.57,40.58,40.5,40.51,141700.0,33.4133,33.4215,33.3557,33.3639,141700.0
2008-11-04 15:30:00,40.52,40.75,40.51,40.72,97500.0,33.3721,33.5616,33.3639,33.5368,97500.0
2008-11-04 15:35:00,40.71,40.76,40.67,40.75,76700.0,33.5286,33.5698,33.4957,33.5616,76700.0
2008-11-04 15:40:00,40.75,40.85,40.73,40.81,65700.0,33.5616,33.6439,33.5451,33.611,65700.0
2008-11-04 15:45:00,40.82,41.02,40.82,40.9,106400.0,33.6192,33.7839,33.6192,33.6851,106400.0
2008-11-04 15:50:00,40.9,40.93,40.68,40.73,140400.0,33.6851,33.7098,33.5039,33.5451,140400.0
2008-11-04 15:55:00,40.73,41.02,40.73,40.84,166600.0,33.5451,33.7839,33.5451,33.6357,166600.0
2008-11-04 16:00:00,40.93,40.93,40.67,40.67,38400.0,33.7098,33.7098,33.4957,33.4957,38400.0
2008-11-04 16:05:00,40.67,40.67,40.67,40.67,0.0,33.4957,33.4957,33.4957,33.4957,0.0
2008-11-04 16:10:00,40.67,40.67,40.67,40.67,0.0,33.4957,33.4957,33.4957,33.4957,0.0
2008-11-05 09:30:00,40.38,40.45,40.16,40.2,140700.0,33.2568,33.3145,33.0756,33.1086,140700.0
2008-11-05 09:35:00,40.24,40.37,40.22,40.37,43300.0,33.1415,33.2486,33.125,33.2486,43300.0
2008-11-05 09:40:00,40.38,40.39,40.16,40.2,60400.0,33.2568,33.2651,33.0756,33.1086,60400.0
2008-11-05 09:45:00,40.15,40.21,40.04,40.18,95100.0,33.0674,33.1168,32.9768,33.0921,95100.0
2008-11-05 09:50:00,40.19,40.29,40.17,40.26,68400.0,33.1003,33.1827,33.0839,33.158,68400.0
2008-11-05 09:55:00,40.26,40.26,40.15,40.21,53300.0,33.158,33.158,33.0674,33.1168,53300.0
2008-11-05 10:00:00,40.21,40.44,40.13,40.41,71100.0,33.1168,33.3062,33.0509,33.2815,71100.0
2008-11-05 10:05:00,40.4,40.51,40.35,40.5,69200.0,33.2733,33.3639,33.2321,33.3557,69200.0
2008-11-05 10:10:00,40.5,40.52,40.34,40.41,55000.0,33.3557,33.3721,33.2239,33.2815,55000.0
2008-11-05 10:15:00,40.41,40.56,40.41,40.53,47500.0,33.2815,33.4051,33.2815,33.3804,47500.0
2008-11-05 10:20:00,40.53,40.68,40.53,40.62,79000.0,33.3804,33.5039,33.3804,33.4545,79000.0
2008-11-05 10:25:00,40.63,40.66,40.54,40.64,31400.0,33.4627,33.4874,33.3886,33.471,31400.0
2008-11-05 10:30:00,40.67,40.75,40.65,40.71,65500.0,33.4957,33.5616,33.4792,33.5286,65500.0
2008-11-05 10:35:00,40.71,40.73,40.57,40.61,50100.0,33.5286,33.5451,33.4133,33.4462,50100.0
2008-11-05 10:40:00,40.61,40.69,40.6,40.65,36500.0,33.4462,33.5121,33.438,33.4792,36500.0
2008-11-05 10:45:00,40.67,40.77,40.6,40.77,132300.0,33.4957,33.578,33.438,33.578,132300.0
2008-11-05 10:50:00,40.78,40.78,40.6,40.64,65100.0,33.5863,33.5863,33.438,33.471,65100.0
2008-11-05 10:55:00,40.64,40.65,40.47,40.48,91100.0,33.471,33.4792,33.3309,33.3392,91100.0
2008-11-05 11:00:00,40.5,40.59,40.5,40.55,23000.0,33.3557,33.4298,33.3557,33.3968,23000.0
2008-11-05 11:05:00,40.55,40.57,40.47,40.52,57100.0,33.3968,33.4133,33.3309,33.3721,57100.0
2008-11-05 11:10:00,40.52,40.6,40.46,40.54,25800.0,33.3721,33.438,33.3227,33.3886,25800.0
2008-11-05 11:15:00,40.54,40.56,40.44,40.52,46500.0,33.3886,33.4051,33.3062,33.3721,46500.0
2008-11-05 11:20:00,40.51,40.52,40.33,40.36,90600.0,33.3639,33.3721,33.2156,33.2404,90600.0
2008-11-05 11:25:00,40.35,40.38,40.3,40.36,65700.0,33.2321,33.2568,33.1909,33.2404,65700.0
2008-11-05 11:30:00,40.35,40.35,40.24,40.31,35200.0,33.2321,33.2321,33.1415,33.1992,35200.0
2008-11-05 11:35:00,40.3,40.33,40.21,40.23,31900.0,33.1909,33.2156,33.1168,33.1333,31900.0
2008-11-05 11:40:00,40.26,40.3,40.22,40.25,60200.0,33.158,33.1909,33.125,33.1498,60200.0
2008-11-05 11:45:00,40.23,40.26,40.1,40.19,73100.0,33.1333,33.158,33.0262,33.1003,73100.0
2008-11-05 11:50:00,40.18,40.19,40.07,40.16,83000.0,33.0921,33.1003,33.0015,33.0756,83000.0
2008-11-05 11:55:00,40.16,40.19,40.09,40.18,79900.0,33.0756,33.1003,33.018,33.0921,79900.0
2008-11-05 12:00:00,40.2,40.23,40.14,40.19,45100.0,33.1086,33.1333,33.0592,33.1003,45100.0
2008-11-05 12:05:00,40.19,40.2,40.11,40.15,36700.0,33.1003,33.1086,33.0345,33.0674,36700.0
2008-11-05 12:10:00,40.12,40.14,39.98,39.99,43600.0,33.0427,33.0592,32.9274,32.9356,43600.0
2008-11-05 12:15:00,39.99,39.99,39.87,39.94,48500.0,32.9356,32.9356,32.8368,32.8944,48500.0
2008-11-05 12:20:00,39.95,40.02,39.94,39.97,45400.0,32.9027,32.9603,32.8944,32.9191,45400.0
2008-11-05 12:25:00,39.96,39.98,39.74,39.77,63800.0,32.9109,32.9274,32.7297,32.7544,63800.0
2008-11-05 12:30:00,39.78,39.87,39.76,39.82,35900.0,32.7627,32.8368,32.7462,32.7956,35900.0
2008-11-05 12:35:00,39.82,39.82,39.62,39.63,55900.0,32.7956,32.7956,32.6309,32.6391,55900.0
2008-11-05 12:40:00,39.64,39.66,39.51,39.61,67900.0,32.6474,32.6638,32.5403,32.6227,67900.0
2008-11-05 12:45:00,39.64,39.73,39.64,39.69,36500.0,32.6474,32.7215,32.6474,32.6885,36500.0
2008-11-05 12:50:00,39.67,39.69,39.6,39.66,77200.0,32.6721,32.6885,32.6144,32.6638,77200.0
2008-11-05 12:55:00,39.66,39.76,39.62,39.74,35200.0,32.6638,32.7462,32.6309,32.7297,35200.0
2008-11-05 13:00:00,39.75,39.77,39.68,39.72,36600.0,32.738,32.7544,32.6803,32.7132,36600.0
2008-11-05 13:05:00,39.72,39.79,39.63,39.77,46200.0,32.7132,32.7709,32.6391,32.7544,46200.0
2008-11-05 13:10:00,39.78,39.84,39.77,39.8,16900.0,32.7627,32.8121,32.7544,32.7791,16900.0
2008-11-05 13:15:00,39.81,39.82,39.75,39.81,18000.0,32.7874,32.7956,32.738,32.7874,18000.0
2008-11-05 13:20:00,39.78,39.78,39.65,39.7,59400.0,32.7627,32.7627,32.6556,32.6968,59400.0
2008-11-05 13:25:00,39.7,39.76,39.65,39.73,52000.0,32.6968,32.7462,32.6556,32.7215,52000.0
2008-11-05 13:30:00,39.73,39.74,39.57,39.58,40300.0,32.7215,32.7297,32.5897,32.5979,40300.0
2008-11-05 13:35:00,39.57,39.65,39.52,39.6,54100.0,32.5897,32.6556,32.5485,32.6144,54100.0
2008-11-05 13:40:00,39.56,39.76,39.53,39.73,53000.0,32.5815,32.7462,32.5568,32.7215,53000.0
2008-11-05 13:45:00,39.71,39.76,39.63,39.7,47700.0,32.705,32.7462,32.6391,32.6968,47700.0
2008-11-05 13:50:00,39.69,39.75,39.62,39.62,72100.0,32.6885,32.738,32.6309,32.6309,72100.0
2008-11-05 13:55:00,39.62,39.64,39.55,39.59,62600.0,32.6309,32.6474,32.5732,32.6062,62600.0
2008-11-05 14:00:00,39.58,39.69,39.53,39.56,46700.0,32.5979,32.6885,32.5568,32.5815,46700.0
2008-11-05 14:05:00,39.53,39.53,39.44,39.48,81500.0,32.5568,32.5568,32.4826,32.5156,81500.0
2008-11-05 14:10:00,39.47,39.58,39.43,39.54,80200.0,32.5073,32.5979,32.4744,32.565,80200.0
2008-11-05 14:15:00,39.52,39.6,39.48,39.54,114600.0,32.5485,32.6144,32.5156,32.565,114600.0
2008-11-05 14:20:00,39.5,39.54,39.4,39.43,80500.0,32.5321,32.565,32.4497,32.4744,80500.0
2008-11-05 14:25:00,39.42,39.54,39.4,39.51,48000.0,32.4662,32.565,32.4497,32.5403,48000.0
2008-11-05 14:30:00,39.51,39.8,39.48,39.77,91200.0,32.5403,32.7791,32.5156,32.7544,91200.0
2008-11-05 14:35:00,39.76,39.79,39.64,39.68,46700.0,32.7462,32.7709,32.6474,32.6803,46700.0
2008-11-05 14:40:00,39.67,39.72,39.62,39.68,63900.0,32.6721,32.7132,32.6309,32.6803,63900.0
2008-11-05 14:45:00,39.69,39.72,39.64,39.67,90100.0,32.6885,32.7132,32.6474,32.6721,90100.0
2008-11-05 14:50:00,39.65,39.74,39.56,39.73,59600.0,32.6556,32.7297,32.5815,32.7215,59600.0
2008-11-05 14:55:00,39.73,39.78,39.63,39.65,40500.0,32.7215,32.7627,32.6391,32.6556,40500.0
2008-11-05 15:00:00,39.64,39.73,39.6,39.67,56700.0,32.6474,32.7215,32.6144,32.6721,56700.0
2008-11-05 15:05:00,39.67,39.81,39.6,39.6,49400.0,32.6721,32.7874,32.6144,32.6144,49400.0
2008-11-05 15:10:00,39.61,39.64,39.48,39.52,75300.0,32.6227,32.6474,32.5156,32.5485,75300.0
2008-11-05 15:15:00,39.51,39.51,39.39,39.44,122500.0,32.5403,32.5403,32.4415,32.4826,122500.0
2008-11-05 15:20:00,39.44,39.46,39.23,39.3,71900.0,32.4826,32.4991,32.3097,32.3673,71900.0
2008-11-05 15:25:00,39.31,39.34,39.24,39.33,77800.0,32.3756,32.4003,32.3179,32.392,77800.0
2008-11-05 15:30:00,39.33,39.33,39.11,39.19,132600.0,32.392,32.392,32.2109,32.2767,132600.0
2008-11-05 15:35:00,39.2,39.25,38.99,39.0,133800.0,32.285,32.3262,32.112,32.1203,133800.0
2008-11-05 15:40:00,38.97,39.11,38.96,39.11,120900.0,32.0956,32.2109,32.0873,32.2109,120900.0
2008-11-05 15:45:00,39.11,39.49,39.09,39.33,179600.0,32.2109,32.5238,32.1944,32.392,179600.0
2008-11-05 15:50:00,39.35,39.36,38.97,38.97,161100.0,32.4085,32.4168,32.0956,32.0956,161100.0
2008-11-05 15:55:00,38.97,39.01,38.83,38.99,132200.0,32.0956,32.1285,31.9802,32.112,132200.0
2008-11-05 16:00:00,39.01,39.01,39.01,39.01,14300.0,32.1285,32.1285,32.1285,32.1285,14300.0
2008-11-05 16:05:00,39.01,39.01,39.01,39.01,0.0,32.1285,32.1285,32.1285,32.1285,0.0
2008-11-05 16:10:00,39.01,39.01,39.01,39.01,0.0,32.1285,32.1285,32.1285,32.1285,0.0
2008-11-06 09:30:00,38.55,38.75,38.41,38.75,101100.0,31.7496,31.9144,31.6343,31.9144,101100.0
2008-11-06 09:35:00,38.75,38.9,38.72,38.75,117600.0,31.9144,32.0379,31.8897,31.9144,117600.0
2008-11-06 09:40:00,38.75,38.84,38.61,38.69,32300.0,31.9144,31.9885,31.7991,31.8649,32300.0
2008-11-06 09:45:00,38.72,38.76,38.46,38.47,72500.0,31.8897,31.9226,31.6755,31.6838,72500.0
2008-11-06 09:50:00,38.45,38.45,38.19,38.3,48200.0,31.6673,31.6673,31.4531,31.5437,48200.0
2008-11-06 09:55:00,38.31,38.43,38.24,38.28,56900.0,31.552,31.6508,31.4943,31.5273,56900.0
2008-11-06 10:00:00,38.28,38.28,37.98,38.13,89100.0,31.5273,31.5273,31.2802,31.4037,89100.0
2008-11-06 10:05:00,38.14,38.24,38.07,38.22,29300.0,31.412,31.4943,31.3543,31.4779,29300.0
2008-11-06 10:10:00,38.23,38.31,38.16,38.21,53300.0,31.4861,31.552,31.4284,31.4696,53300.0
2008-11-06 10:15:00,38.23,38.4,38.23,38.34,51100.0,31.4861,31.6261,31.4861,31.5767,51100.0
2008-11-06 10:20:00,38.33,38.39,38.28,38.33,58100.0,31.5684,31.6179,31.5273,31.5684,58100.0
2008-11-06 10:25:00,38.34,38.34,38.06,38.13,44300.0,31.5767,31.5767,31.3461,31.4037,44300.0
2008-11-06 10:30:00,38.13,38.14,38.0,38.08,42100.0,31.4037,31.412,31.2967,31.3626,42100.0
2008-11-06 10:35:00,38.07,38.11,37.91,38.04,61000.0,31.3543,31.3873,31.2225,31.3296,61000.0
2008-11-06 10:40:00,38.03,38.05,37.82,37.84,45300.0,31.3214,31.3378,31.1484,31.1649,45300.0
2008-11-06 10:45:00,37.84,37.94,37.81,37.87,39800.0,31.1649,31.2472,31.1402,31.1896,39800.0
2008-11-06 10:50:00,37.89,37.92,37.73,37.83,39700.0,31.2061,31.2308,31.0743,31.1567,39700.0
2008-11-06 10:55:00,37.85,37.93,37.81,37.93,44800.0,31.1731,31.239,31.1402,31.239,44800.0
2008-11-06 11:00:00,37.95,38.0,37.92,37.95,34200.0,31.2555,31.2967,31.2308,31.2555,34200.0
2008-11-06 11:05:00,37.94,38.03,37.78,37.8,50900.0,31.2472,31.3214,31.1155,31.1319,50900.0
2008-11-06 11:10:00,37.8,37.84,37.7,37.8,48700.0,31.1319,31.1649,31.0496,31.1319,48700.0
2008-11-06 11:15:00,37.8,37.81,37.68,37.73,47300.0,31.1319,31.1402,31.0331,31.0743,47300.0
2008-11-06 11:20:00,37.73,37.75,37.61,37.67,87100.0,31.0743,31.0908,30.9755,31.0249,87100.0
2008-11-06 11:25:00,37.67,37.74,37.61,37.73,113300.0,31.0249,31.0825,30.9755,31.0743,113300.0
2008-11-06 11:30:00,37.73,37.8,37.67,37.68,71300.0,31.0743,31.1319,31.0249,31.0331,71300.0
2008-11-06 11:35:00,37.68,37.69,37.53,37.67,83500.0,31.0331,31.0413,30.9096,31.0249,83500.0
2008-11-06 11:40:00,37.68,37.81,37.64,37.76,49900.0,31.0331,31.1402,31.0002,31.099,49900.0
2008-11-06 11:45:00,37.77,37.88,37.74,37.78,56000.0,31.1072,31.1978,31.0825,31.1155,56000.0
2008-11-06 11:50:00,37.8,37.8,37.63,37.67,56700.0,31.1319,31.1319,30.9919,31.0249,56700.0
2008-11-06 11:55:00,37.68,37.8,37.66,37.69,37300.0,31.0331,31.1319,31.0166,31.0413,37300.0
2008-11-06 12:00:00,37.69,37.73,37.56,37.67,75700.0,31.0413,31.0743,30.9343,31.0249,75700.0
2008-11-06 12:05:00,37.71,37.79,37.52,37.57,102200.0,31.0578,31.1237,30.9013,30.9425,102200.0
2008-11-06 12:10:00,37.54,37.69,37.54,37.62,76100.0,30.9178,31.0413,30.9178,30.9837,76100.0
2008-11-06 12:15:00,37.6,37.6,37.5,37.54,71800.0,30.9672,30.9672,30.8849,30.9178,71800.0
2008-11-06 12:20:00,37.55,37.59,37.37,37.39,52400.0,30.926,30.959,30.7778,30.7943,52400.0
2008-11-06 12:25:00,37.37,37.44,37.34,37.35,41500.0,30.7778,30.8354,30.7531,30.7613,41500.0
2008-11-06 12:30:00,37.35,37.37,37.27,37.35,42000.0,30.7613,30.7778,30.6954,30.7613,42000.0
2008-11-06 12:35:00,37.36,37.4,37.27,37.31,55900.0,30.7696,30.8025,30.6954,30.7284,55900.0
2008-11-06 12:40:00,37.31,37.4,37.26,37.33,47800.0,30.7284,30.8025,30.6872,30.7449,47800.0
2008-11-06 12:45:00,37.33,37.44,37.29,37.44,25600.0,30.7449,30.8354,30.7119,30.8354,25600.0
2008-11-06 12:50:00,37.43,37.5,37.42,37.42,20800.0,30.8272,30.8849,30.819,30.819,20800.0
2008-11-06 12:55:00,37.42,37.45,37.32,37.43,32500.0,30.819,30.8437,30.7366,30.8272,32500.0
2008-11-06 13:00:00,37.44,37.47,37.3,37.33,31300.0,30.8354,30.8602,30.7201,30.7449,31300.0
2008-11-06 13:05:00,37.34,37.34,37.18,37.28,37900.0,30.7531,30.7531,30.6213,30.7037,37900.0
2008-11-06 13:10:00,37.27,37.3,37.15,37.23,27900.0,30.6954,30.7201,30.5966,30.6625,27900.0
2008-11-06 13:15:00,37.25,37.25,37.08,37.16,38100.0,30.679,30.679,30.539,30.6048,38100.0
2008-11-06 13:20:00,37.17,37.32,37.17,37.31,38200.0,30.6131,30.7366,30.6131,30.7284,38200.0
2008-11-06 13:25:00,37.29,37.35,37.17,37.27,41800.0,30.7119,30.7613,30.6131,30.6954,41800.0
2008-11-06 13:30:00,37.27,37.29,37.14,37.15,45100.0,30.6954,30.7119,30.5884,30.5966,45100.0
2008-11-06 13:35:00,37.15,37.21,37.07,37.14,58000.0,30.5966,30.646,30.5307,30.5884,58000.0
2008-11-06 13:40:00,37.14,37.14,36.98,37.01,37700.0,30.5884,30.5884,30.4566,30.4813,37700.0
2008-11-06 13:45:00,37.02,37.11,36.99,37.06,50400.0,30.4895,30.5637,30.4648,30.5225,50400.0
2008-11-06 13:50:00,37.07,37.16,37.0,37.14,30300.0,30.5307,30.6048,30.4731,30.5884,30300.0
2008-11-06 13:55:00,37.16,37.3,37.15,37.26,74800.0,30.6048,30.7201,30.5966,30.6872,74800.0
2008-11-06 14:00:00,37.23,37.42,37.2,37.35,139000.0,30.6625,30.819,30.6378,30.7613,139000.0
2008-11-06 14:05:00,37.35,37.53,37.32,37.43,72700.0,30.7613,30.9096,30.7366,30.8272,72700.0
2008-11-06 14:10:00,37.45,37.54,37.33,37.37,86900.0,30.8437,30.9178,30.7449,30.7778,86900.0
2008-11-06 14:15:00,37.34,37.44,37.29,37.44,107900.0,30.7531,30.8354,30.7119,30.8354,107900.0
2008-11-06 14:20:00,37.41,37.45,37.3,37.44,25500.0,30.8107,30.8437,30.7201,30.8354,25500.0
2008-11-06 14:25:00,37.43,37.44,37.23,37.27,41500.0,30.8272,30.8354,30.6625,30.6954,41500.0
2008-11-06 14:30:00,37.28,37.37,37.27,37.36,28100.0,30.7037,30.7778,30.6954,30.7696,28100.0
2008-11-06 14:35:00,37.35,37.68,37.3,37.63,57100.0,30.7613,31.0331,30.7201,30.9919,57100.0
2008-11-06 14:40:00,37.64,37.74,37.54,37.72,85200.0,31.0002,31.0825,30.9178,31.0661,85200.0
2008-11-06 14:45:00,37.71,37.74,37.57,37.6,43600.0,31.0578,31.0825,30.9425,30.9672,43600.0
2008-11-06 14:50:00,37.63,37.77,37.6,37.6,72700.0,30.9919,31.1072,30.9672,30.9672,72700.0
2008-11-06 14:55:00,37.58,37.59,37.44,37.5,83900.0,30.9508,30.959,30.8354,30.8849,83900.0
2008-11-06 15:00:00,37.51,37.59,37.31,37.35,107500.0,30.8931,30.959,30.7284,30.7613,107500.0
2008-11-06 15:05:00,37.35,37.38,37.12,37.16,110900.0,30.7613,30.786,30.5719,30.6048,110900.0
2008-11-06 15:10:00,37.17,37.26,37.09,37.13,59200.0,30.6131,30.6872,30.5472,30.5801,59200.0
2008-11-06 15:15:00,37.12,37.33,37.12,37.3,109000.0,30.5719,30.7449,30.5719,30.7201,109000.0
2008-11-06 15:20:00,37.29,37.32,37.14,37.2,126400.0,30.7119,30.7366,30.5884,30.6378,126400.0
2008-11-06 15:25:00,37.16,37.22,37.03,37.09,168600.0,30.6048,30.6543,30.4978,30.5472,168600.0
2008-11-06 15:30:00,37.11,37.21,37.0,37.11,90800.0,30.5637,30.646,30.4731,30.5637,90800.0
2008-11-06 15:35:00,37.13,37.2,36.94,36.97,133100.0,30.5801,30.6378,30.4237,30.4484,133100.0
2008-11-06 15:40:00,36.96,37.26,36.96,37.17,112700.0,30.4401,30.6872,30.4401,30.6131,112700.0
2008-11-06 15:45:00,37.16,37.35,37.03,37.05,183300.0,30.6048,30.7613,30.4978,30.5142,183300.0
2008-11-06 15:50:00,37.06,37.14,36.88,36.9,112800.0,30.5225,30.5884,30.3742,30.3907,112800.0
2008-11-06 15:55:00,36.91,37.17,36.9,37.17,69500.0,30.3989,30.6131,30.3907,30.6131,69500.0
2008-11-07 09:30:00,37.57,37.66,37.4,37.61,325600.0,30.9425,31.0166,30.8025,30.9755,325600.0
2008-11-07 09:35:00,37.62,37.62,37.41,37.42,75900.0,30.9837,30.9837,30.8107,30.819,75900.0
2008-11-07 09:40:00,37.43,37.5,37.3,37.37,16800.0,30.8272,30.8849,30.7201,30.7778,16800.0
2008-11-07 09:45:00,37.37,37.48,37.23,37.29,22600.0,30.7778,30.8684,30.6625,30.7119,22600.0
2008-11-07 09:50:00,37.29,37.33,37.19,37.32,19200.0,30.7119,30.7449,30.6295,30.7366,19200.0
2008-11-07 09:55:00,37.31,37.48,37.29,37.38,40200.0,30.7284,30.8684,30.7119,30.786,40200.0
2008-11-07 10:00:00,37.39,37.7,37.39,37.68,64900.0,30.7943,31.0496,30.7943,31.0331,64900.0
2008-11-07 10:05:00,37.69,37.76,37.64,37.7,68000.0,31.0413,31.099,31.0002,31.0496,68000.0
2008-11-07 10:10:00,37.73,37.79,37.61,37.78,80100.0,31.0743,31.1237,30.9755,31.1155,80100.0
2008-11-07 10:15:00,37.78,37.89,37.77,37.81,47900.0,31.1155,31.2061,31.1072,31.1402,47900.0
2008-11-07 10:20:00,37.8,37.99,37.8,37.94,28300.0,31.1319,31.2884,31.1319,31.2472,28300.0
2008-11-07 10:25:00,37.93,38.05,37.85,37.89,46700.0,31.239,31.3378,31.1731,31.2061,46700.0
2008-11-07 10:30:00,37.88,37.95,37.82,37.88,54600.0,31.1978,31.2555,31.1484,31.1978,54600.0
2008-11-07 10:35:00,37.87,38.13,37.83,38.09,35500.0,31.1896,31.4037,31.1567,31.3708,35500.0
2008-11-07 10:40:00,38.1,38.1,37.99,38.07,41900.0,31.379,31.379,31.2884,31.3543,41900.0
2008-11-07 10:45:00,38.06,38.17,37.95,37.95,51400.0,31.3461,31.4367,31.2555,31.2555,51400.0
2008-11-07 10:50:00,37.94,37.97,37.88,37.95,50100.0,31.2472,31.272,31.1978,31.2555,50100.0
2008-11-07 10:55:00,37.99,38.0,37.84,37.86,20500.0,31.2884,31.2967,31.1649,31.1814,20500.0
2008-11-07 11:00:00,37.87,37.91,37.76,37.79,49100.0,31.1896,31.2225,31.099,31.1237,49100.0
2008-11-07 11:05:00,37.79,37.87,37.65,37.65,57600.0,31.1237,31.1896,31.0084,31.0084,57600.0
2008-11-07 11:10:00,37.65,37.77,37.65,37.76,66900.0,31.0084,31.1072,31.0084,31.099,66900.0
2008-11-07 11:15:00,37.76,37.84,37.66,37.75,46700.0,31.099,31.1649,31.0166,31.0908,46700.0
2008-11-07 11:20:00,37.77,37.77,37.56,37.69,52300.0,31.1072,31.1072,30.9343,31.0413,52300.0
2008-11-07 11:25:00,37.7,37.7,37.45,37.53,42500.0,31.0496,31.0496,30.8437,30.9096,42500.0
2008-11-07 11:30:00,37.52,37.57,37.44,37.53,71200.0,30.9013,30.9425,30.8354,30.9096,71200.0
2008-11-07 11:35:00,37.53,37.69,37.51,37.62,112200.0,30.9096,31.0413,30.8931,30.9837,112200.0
2008-11-07 11:40:00,37.62,37.74,37.57,37.74,48000.0,30.9837,31.0825,30.9425,31.0825,48000.0
2008-11-07 11:45:00,37.75,37.84,37.68,37.79,62000.0,31.0908,31.1649,31.0331,31.1237,62000.0
2008-11-07 11:50:00,37.79,37.81,37.66,37.79,59500.0,31.1237,31.1402,31.0166,31.1237,59500.0
2008-11-07 11:55:00,37.79,37.89,37.75,37.87,46300.0,31.1237,31.2061,31.0908,31.1896,46300.0
2008-11-07 12:00:00,37.88,37.99,37.83,37.98,75100.0,31.1978,31.2884,31.1567,31.2802,75100.0
2008-11-07 12:05:00,37.99,38.02,37.94,37.94,107100.0,31.2884,31.3131,31.2472,31.2472,107100.0
2008-11-07 12:10:00,37.97,37.97,37.84,37.84,27800.0,31.272,31.272,31.1649,31.1649,27800.0
2008-11-07 12:15:00,37.85,37.85,37.75,37.76,67900.0,31.1731,31.1731,31.0908,31.099,67900.0
2008-11-07 12:20:00,37.75,37.82,37.74,37.82,23900.0,31.0908,31.1484,31.0825,31.1484,23900.0
2008-11-07 12:25:00,37.83,37.9,37.79,37.79,24000.0,31.1567,31.2143,31.1237,31.1237,24000.0
2008-11-07 12:30:00,37.79,37.81,37.66,37.71,26500.0,31.1237,31.1402,31.0166,31.0578,26500.0
2008-11-07 12:35:00,37.7,37.79,37.67,37.77,29300.0,31.0496,31.1237,31.0249,31.1072,29300.0
2008-11-07 12:40:00,37.76,37.91,37.75,37.84,21800.0,31.099,31.2225,31.0908,31.1649,21800.0
2008-11-07 12:45:00,37.83,37.93,37.83,37.83,20900.0,31.1567,31.239,31.1567,31.1567,20900.0
2008-11-07 12:50:00,37.83,37.89,37.8,37.83,47600.0,31.1567,31.2061,31.1319,31.1567,47600.0
2008-11-07 12:55:00,37.84,37.95,37.83,37.9,20300.0,31.1649,31.2555,31.1567,31.2143,20300.0
2008-11-07 13:00:00,37.91,38.0,37.9,37.92,44400.0,31.2225,31.2967,31.2143,31.2308,44400.0
2008-11-07 13:05:00,37.93,37.95,37.82,37.83,63800.0,31.239,31.2555,31.1484,31.1567,63800.0
2008-11-07 13:10:00,37.82,37.86,37.76,37.83,68900.0,31.1484,31.1814,31.099,31.1567,68900.0
2008-11-07 13:15:00,37.85,37.86,37.77,37.84,41300.0,31.1731,31.1814,31.1072,31.1649,41300.0
2008-11-07 13:20:00,37.85,37.86,37.8,37.85,25000.0,31.1731,31.1814,31.1319,31.1731,25000.0
2008-11-07 13:25:00,37.87,37.94,37.81,37.94,69100.0,31.1896,31.2472,31.1402,31.2472,69100.0
2008-11-07 13:30:00,37.93,37.95,37.87,37.87,57100.0,31.239,31.2555,31.1896,31.1896,57100.0
2008-11-07 13:35:00,37.86,37.89,37.76,37.8,63900.0,31.1814,31.2061,31.099,31.1319,63900.0
2008-11-07 13:40:00,37.79,37.8,37.71,37.71,56000.0,31.1237,31.1319,31.0578,31.0578,56000.0
2008-11-07 13:45:00,37.74,37.8,37.72,37.78,16700.0,31.0825,31.1319,31.0661,31.1155,16700.0
2008-11-07 13:50:00,37.79,37.85,37.79,37.8,84400.0,31.1237,31.1731,31.1237,31.1319,84400.0
2008-11-07 13:55:00,37.79,37.92,37.78,37.9,81300.0,31.1237,31.2308,31.1155,31.2143,81300.0
2008-11-07 14:00:00,37.92,37.93,37.83,37.89,78400.0,31.2308,31.239,31.1567,31.2061,78400.0
2008-11-07 14:05:00,37.89,37.9,37.81,37.84,84400.0,31.2061,31.2143,31.1402,31.1649,84400.0
2008-11-07 14:10:00,37.84,37.92,37.82,37.91,35300.0,31.1649,31.2308,31.1484,31.2225,35300.0
2008-11-07 14:15:00,37.91,37.96,37.9,37.94,43400.0,31.2225,31.2637,31.2143,31.2472,43400.0
2008-11-07 14:20:00,37.94,37.96,37.79,37.79,56700.0,31.2472,31.2637,31.1237,31.1237,56700.0
2008-11-07 14:25:00,37.78,37.85,37.78,37.82,31000.0,31.1155,31.1731,31.1155,31.1484,31000.0
2008-11-07 14:30:00,37.84,37.93,37.84,37.9,28500.0,31.1649,31.239,31.1649,31.2143,28500.0
2008-11-07 14:35:00,37.92,38.02,37.9,38.02,39400.0,31.2308,31.3131,31.2143,31.3131,39400.0
2008-11-07 14:40:00,38.01,38.12,38.0,38.04,49500.0,31.3049,31.3955,31.2967,31.3296,49500.0
2008-11-07 14:45:00,38.03,38.15,38.03,38.05,41500.0,31.3214,31.4202,31.3214,31.3378,41500.0
2008-11-07 14:50:00,38.05,38.15,37.88,37.89,145600.0,31.3378,31.4202,31.1978,31.2061,145600.0
2008-11-07 14:55:00,37.83,37.89,37.57,37.57,133100.0,31.1567,31.2061,30.9425,30.9425,133100.0
2008-11-07 15:00:00,37.55,37.69,37.52,37.53,80800.0,30.926,31.0413,30.9013,30.9096,80800.0
2008-11-07 15:05:00,37.53,37.67,37.37,37.61,94800.0,30.9096,31.0249,30.7778,30.9755,94800.0
2008-11-07 15:10:00,37.65,37.78,37.58,37.65,72200.0,31.0084,31.1155,30.9508,31.0084,72200.0
2008-11-07 15:15:00,37.63,37.77,37.56,37.56,73900.0,30.9919,31.1072,30.9343,30.9343,73900.0
2008-11-07 15:20:00,37.53,37.59,37.31,37.4,131900.0,30.9096,30.959,30.7284,30.8025,131900.0
2008-11-07 15:25:00,37.37,37.52,37.35,37.43,98000.0,30.7778,30.9013,30.7613,30.8272,98000.0
2008-11-07 15:30:00,37.45,37.67,37.39,37.64,52600.0,30.8437,31.0249,30.7943,31.0002,52600.0
2008-11-07 15:35:00,37.67,37.68,37.57,37.61,49600.0,31.0249,31.0331,30.9425,30.9755,49600.0
2008-11-07 15:40:00,37.6,37.8,37.6,37.79,56800.0,30.9672,31.1319,30.9672,31.1237,56800.0
2008-11-07 15:45:00,37.79,37.9,37.71,37.74,75600.0,31.1237,31.2143,31.0578,31.0825,75600.0
2008-11-07 15:50:00,37.75,37.86,37.63,37.83,65600.0,31.0908,31.1814,30.9919,31.1567,65600.0
2008-11-07 15:55:00,37.83,38.1,37.8,38.06,136400.0,31.1567,31.379,31.1319,31.3461,136400.0
2008-11-10 09:30:00,39.07,39.07,38.76,38.94,66900.0,32.1779,32.1779,31.9226,32.0708,66900.0
2008-11-10 09:35:00,38.95,38.95,38.68,38.71,29900.0,32.0791,32.0791,31.8567,31.8814,29900.0
2008-11-10 09:40:00,38.71,38.84,38.67,38.77,31600.0,31.8814,31.9885,31.8485,31.9308,31600.0
2008-11-10 09:45:00,38.82,38.87,38.71,38.72,37400.0,31.972,32.0132,31.8814,31.8897,37400.0
2008-11-10 09:50:00,38.69,38.75,38.63,38.7,16900.0,31.8649,31.9144,31.8155,31.8732,16900.0
2008-11-10 09:55:00,38.67,38.7,38.59,38.68,27200.0,31.8485,31.8732,31.7826,31.8567,27200.0
2008-11-10 10:00:00,38.69,38.72,38.56,38.6,96600.0,31.8649,31.8897,31.7579,31.7908,96600.0
2008-11-10 10:05:00,38.59,38.65,38.54,38.61,35900.0,31.7826,31.832,31.7414,31.7991,35900.0
2008-11-10 10:10:00,38.63,38.79,38.63,38.78,38500.0,31.8155,31.9473,31.8155,31.9391,38500.0
2008-11-10 10:15:00,38.78,38.78,38.67,38.68,31200.0,31.9391,31.9391,31.8485,31.8567,31200.0
2008-11-10 10:20:00,38.68,38.75,38.58,38.7,21000.0,31.8567,31.9144,31.7743,31.8732,21000.0
2008-11-10 10:25:00,38.69,38.8,38.59,38.63,31400.0,31.8649,31.9555,31.7826,31.8155,31400.0
2008-11-10 10:30:00,38.66,38.7,38.55,38.61,39500.0,31.8402,31.8732,31.7496,31.7991,39500.0
2008-11-10 10:35:00,38.58,38.63,38.52,38.56,42300.0,31.7743,31.8155,31.7249,31.7579,42300.0
2008-11-10 10:40:00,38.53,38.62,38.51,38.6,36800.0,31.7332,31.8073,31.7167,31.7908,36800.0
2008-11-10 10:45:00,38.6,38.63,38.46,38.46,56100.0,31.7908,31.8155,31.6755,31.6755,56100.0
2008-11-10 10:50:00,38.47,38.5,38.41,38.41,123500.0,31.6838,31.7085,31.6343,31.6343,123500.0
2008-11-10 10:55:00,38.4,38.44,38.36,38.39,52500.0,31.6261,31.659,31.5932,31.6179,52500.0
2008-11-10 11:00:00,38.4,38.4,38.25,38.35,31600.0,31.6261,31.6261,31.5026,31.5849,31600.0
2008-11-10 11:05:00,38.34,38.35,38.27,38.35,40100.0,31.5767,31.5849,31.519,31.5849,40100.0
2008-11-10 11:10:00,38.34,38.34,38.21,38.27,39700.0,31.5767,31.5767,31.4696,31.519,39700.0
2008-11-10 11:15:00,38.27,38.27,38.18,38.22,25100.0,31.519,31.519,31.4449,31.4779,25100.0
2008-11-10 11:20:00,38.21,38.32,38.19,38.32,81600.0,31.4696,31.5602,31.4531,31.5602,81600.0
2008-11-10 11:25:00,38.33,38.4,38.33,38.33,35100.0,31.5684,31.6261,31.5684,31.5684,35100.0
2008-11-10 11:30:00,38.35,38.41,38.29,38.3,95800.0,31.5849,31.6343,31.5355,31.5437,95800.0
2008-11-10 11:35:00,38.3,38.33,38.21,38.3,64800.0,31.5437,31.5684,31.4696,31.5437,64800.0
2008-11-10 11:40:00,38.3,38.31,38.21,38.23,39300.0,31.5437,31.552,31.4696,31.4861,39300.0
2008-11-10 11:45:00,38.23,38.23,38.02,38.04,35000.0,31.4861,31.4861,31.3131,31.3296,35000.0
2008-11-10 11:50:00,38.04,38.05,37.87,37.87,47500.0,31.3296,31.3378,31.1896,31.1896,47500.0
2008-11-10 11:55:00,37.86,37.92,37.84,37.91,144100.0,31.1814,31.2308,31.1649,31.2225,144100.0
2008-11-10 12:00:00,37.91,37.93,37.88,37.93,98100.0,31.2225,31.239,31.1978,31.239,98100.0
2008-11-10 12:05:00,37.93,38.03,37.93,38.02,115200.0,31.239,31.3214,31.239,31.3131,115200.0
2008-11-10 12:10:00,38.01,38.07,38.0,38.02,111000.0,31.3049,31.3543,31.2967,31.3131,111000.0
2008-11-10 12:15:00,38.02,38.07,37.95,37.96,80300.0,31.3131,31.3543,31.2555,31.2637,80300.0
2008-11-10 12:20:00,37.96,38.02,37.86,37.86,100500.0,31.2637,31.3131,31.1814,31.1814,100500.0
2008-11-10 12:25:00,37.87,37.9,37.81,37.82,93300.0,31.1896,31.2143,31.1402,31.1484,93300.0
2008-11-10 12:30:00,37.82,37.85,37.75,37.78,212000.0,31.1484,31.1731,31.0908,31.1155,212000.0
2008-11-10 12:35:00,37.76,37.78,37.61,37.64,136200.0,31.099,31.1155,30.9755,31.0002,136200.0
2008-11-10 12:40:00,37.64,37.7,37.6,37.66,127400.0,31.0002,31.0496,30.9672,31.0166,127400.0
2008-11-10 12:45:00,37.64,37.66,37.61,37.63,33900.0,31.0002,31.0166,30.9755,30.9919,33900.0
2008-11-10 12:50:00,37.64,37.65,37.45,37.47,48500.0,31.0002,31.0084,30.8437,30.8602,48500.0
2008-11-10 12:55:00,37.49,37.57,37.49,37.54,33400.0,30.8766,30.9425,30.8766,30.9178,33400.0
2008-11-10 13:00:00,37.54,37.54,37.42,37.43,37800.0,30.9178,30.9178,30.819,30.8272,37800.0
2008-11-10 13:05:00,37.44,37.65,37.44,37.63,47200.0,30.8354,31.0084,30.8354,30.9919,47200.0
2008-11-10 13:10:00,37.65,37.72,37.61,37.71,34800.0,31.0084,31.0661,30.9755,31.0578,34800.0
2008-11-10 13:15:00,37.71,37.71,37.65,37.68,15800.0,31.0578,31.0578,31.0084,31.0331,15800.0
2008-11-10 13:20:00,37.69,37.7,37.55,37.58,19800.0,31.0413,31.0496,30.926,30.9508,19800.0
2008-11-10 13:25:00,37.57,37.78,37.57,37.74,22100.0,30.9425,31.1155,30.9425,31.0825,22100.0
2008-11-10 13:30:00,37.75,37.78,37.67,37.68,28200.0,31.0908,31.1155,31.0249,31.0331,28200.0
2008-11-10 13:35:00,37.68,37.81,37.66,37.79,22000.0,31.0331,31.1402,31.0166,31.1237,22000.0
2008-11-10 13:40:00,37.79,37.8,37.71,37.73,41100.0,31.1237,31.1319,31.0578,31.0743,41100.0
2008-11-10 13:45:00,37.71,37.71,37.58,37.65,62700.0,31.0578,31.0578,30.9508,31.0084,62700.0
2008-11-10 13:50:00,37.65,37.78,37.62,37.78,63300.0,31.0084,31.1155,30.9837,31.1155,63300.0
2008-11-10 13:55:00,37.78,37.93,37.78,37.89,110300.0,31.1155,31.239,31.1155,31.2061,110300.0
2008-11-10 14:00:00,37.9,37.9,37.82,37.87,27500.0,31.2143,31.2143,31.1484,31.1896,27500.0
2008-11-10 14:05:00,37.87,38.01,37.83,37.97,49700.0,31.1896,31.3049,31.1567,31.272,49700.0
2008-11-10 14:10:00,37.97,37.97,37.83,37.84,31000.0,31.272,31.272,31.1567,31.1649,31000.0
2008-11-10 14:15:00,37.84,37.92,37.72,37.8,42000.0,31.1649,31.2308,31.0661,31.1319,42000.0
2008-11-10 14:20:00,37.79,37.84,37.69,37.73,77800.0,31.1237,31.1649,31.0413,31.0743,77800.0
2008-11-10 14:25:00,37.74,37.81,37.67,37.73,71900.0,31.0825,31.1402,31.0249,31.0743,71900.0
2008-11-10 14:30:00,37.73,37.75,37.58,37.59,39000.0,31.0743,31.0908,30.9508,30.959,39000.0
2008-11-10 14:35:00,37.6,37.66,37.55,37.61,59800.0,30.9672,31.0166,30.926,30.9755,59800.0
2008-11-10 14:40:00,37.63,37.73,37.61,37.69,70800.0,30.9919,31.0743,30.9755,31.0413,70800.0
2008-11-10 14:45:00,37.7,37.71,37.46,37.46,44500.0,31.0496,31.0578,30.8519,30.8519,44500.0
2008-11-10 14:50:00,37.47,37.55,37.39,37.55,60100.0,30.8602,30.926,30.7943,30.926,60100.0
2008-11-10 14:55:00,37.55,37.61,37.44,37.49,124300.0,30.926,30.9755,30.8354,30.8766,124300.0
2008-11-10 15:00:00,37.48,37.48,37.23,37.4,122700.0,30.8684,30.8684,30.6625,30.8025,122700.0
2008-11-10 15:05:00,37.4,37.49,37.29,37.35,123600.0,30.8025,30.8766,30.7119,30.7613,123600.0
2008-11-10 15:10:00,37.33,37.58,37.32,37.57,106000.0,30.7449,30.9508,30.7366,30.9425,106000.0
2008-11-10 15:15:00,37.6,37.65,37.33,37.4,85800.0,30.9672,31.0084,30.7449,30.8025,85800.0
2008-11-10 15:20:00,37.4,37.42,37.22,37.32,82200.0,30.8025,30.819,30.6543,30.7366,82200.0
2008-11-10 15:25:00,37.32,37.37,37.17,37.3,287900.0,30.7366,30.7778,30.6131,30.7201,287900.0
2008-11-10 15:30:00,37.28,37.52,37.26,37.35,112100.0,30.7037,30.9013,30.6872,30.7613,112100.0
2008-11-10 15:35:00,37.37,37.41,37.25,37.25,100500.0,30.7778,30.8107,30.679,30.679,100500.0
2008-11-10 15:40:00,37.25,37.57,37.25,37.53,75000.0,30.679,30.9425,30.679,30.9096,75000.0
2008-11-10 15:45:00,37.54,37.55,37.34,37.47,79600.0,30.9178,30.926,30.7531,30.8602,79600.0
2008-11-10 15:50:00,37.5,37.7,37.5,37.57,140900.0,30.8849,31.0496,30.8849,30.9425,140900.0
2008-11-10 15:55:00,37.61,37.73,37.55,37.68,233400.0,30.9755,31.0743,30.926,31.0331,233400.0
2008-11-11 09:30:00,37.15,37.16,36.87,36.92,109500.0,30.5966,30.6048,30.366,30.4072,109500.0
2008-11-11 09:35:00,36.92,36.98,36.82,36.98,41200.0,30.4072,30.4566,30.3248,30.4566,41200.0
2008-11-11 09:40:00,36.97,36.98,36.74,36.86,30600.0,30.4484,30.4566,30.2589,30.3578,30600.0
2008-11-11 09:45:00,36.86,36.86,36.64,36.66,58300.0,30.3578,30.3578,30.1766,30.193,58300.0
2008-11-11 09:50:00,36.66,36.67,36.54,36.59,18600.0,30.193,30.2013,30.0942,30.1354,18600.0
2008-11-11 09:55:00,36.63,36.63,36.46,36.52,59000.0,30.1683,30.1683,30.0283,30.0777,59000.0
2008-11-11 10:00:00,36.52,36.59,36.43,36.59,102000.0,30.0777,30.1354,30.0036,30.1354,102000.0
2008-11-11 10:05:00,36.6,36.6,36.51,36.56,46800.0,30.1436,30.1436,30.0695,30.1107,46800.0
2008-11-11 10:10:00,36.56,36.67,36.56,36.65,92700.0,30.1107,30.2013,30.1107,30.1848,92700.0
2008-11-11 10:15:00,36.63,36.63,36.5,36.59,138600.0,30.1683,30.1683,30.0613,30.1354,138600.0
2008-11-11 10:20:00,36.62,36.67,36.55,36.67,68900.0,30.1601,30.2013,30.1024,30.2013,68900.0
2008-11-11 10:25:00,36.67,36.74,36.58,36.58,42600.0,30.2013,30.2589,30.1272,30.1272,42600.0
2008-11-11 10:30:00,36.58,36.71,36.54,36.7,101500.0,30.1272,30.2342,30.0942,30.226,101500.0
2008-11-11 10:35:00,36.7,36.71,36.58,36.58,44500.0,30.226,30.2342,30.1272,30.1272,44500.0
2008-11-11 10:40:00,36.56,36.6,36.5,36.52,61000.0,30.1107,30.1436,30.0613,30.0777,61000.0
2008-11-11 10:45:00,36.53,36.55,36.43,36.52,87500.0,30.086,30.1024,30.0036,30.0777,87500.0
2008-11-11 10:50:00,36.53,36.64,36.52,36.61,150900.0,30.086,30.1766,30.0777,30.1519,150900.0
2008-11-11 10:55:00,36.62,36.62,36.42,36.44,51800.0,30.1601,30.1601,29.9954,30.0119,51800.0
2008-11-11 11:00:00,36.44,36.47,36.36,36.39,58100.0,30.0119,30.0366,29.946,29.9707,58100.0
2008-11-11 11:05:00,36.37,36.39,36.29,36.38,53600.0,29.9542,29.9707,29.8883,29.9624,53600.0
2008-11-11 11:10:00,36.38,36.48,36.37,36.46,58400.0,29.9624,30.0448,29.9542,30.0283,58400.0
2008-11-11 11:15:00,36.45,36.54,36.45,36.45,49300.0,30.0201,30.0942,30.0201,30.0201,49300.0
2008-11-11 11:20:00,36.47,36.58,36.47,36.57,17000.0,30.0366,30.1272,30.0366,30.1189,17000.0
2008-11-11 11:25:00,36.58,36.58,36.49,36.5,48200.0,30.1272,30.1272,30.053,30.0613,48200.0
2008-11-11 11:30:00,36.49,36.54,36.36,36.39,62200.0,30.053,30.0942,29.946,29.9707,62200.0
2008-11-11 11:35:00,36.4,36.51,36.37,36.51,50500.0,29.9789,30.0695,29.9542,30.0695,50500.0
2008-11-11 11:40:00,36.53,36.62,36.49,36.57,42200.0,30.086,30.1601,30.053,30.1189,42200.0
2008-11-11 11:45:00,36.57,36.68,36.52,36.54,38200.0,30.1189,30.2095,30.0777,30.0942,38200.0
2008-11-11 11:50:00,36.54,36.57,36.48,36.57,31900.0,30.0942,30.1189,30.0448,30.1189,31900.0
2008-11-11 11:55:00,36.53,36.54,36.42,36.47,33500.0,30.086,30.0942,29.9954,30.0366,33500.0
2008-11-11 12:00:00,36.46,36.49,36.43,36.47,41800.0,30.0283,30.053,30.0036,30.0366,41800.0
2008-11-11 12:05:00,36.45,36.48,36.38,36.38,60200.0,30.0201,30.0448,29.9624,29.9624,60200.0
2008-11-11 12:10:00,36.37,36.44,36.37,36.42,54700.0,29.9542,30.0119,29.9542,29.9954,54700.0
2008-11-11 12:15:00,36.41,36.46,36.34,36.35,56400.0,29.9871,30.0283,29.9295,29.9377,56400.0
2008-11-11 12:20:00,36.36,36.4,36.28,36.28,23800.0,29.946,29.9789,29.8801,29.8801,23800.0
2008-11-11 12:25:00,36.27,36.32,36.25,36.3,48900.0,29.8718,29.913,29.8554,29.8965,48900.0
2008-11-11 12:30:00,36.31,36.4,36.3,36.38,229900.0,29.9048,29.9789,29.8965,29.9624,229900.0
2008-11-11 12:35:00,36.38,36.41,36.35,36.38,87700.0,29.9624,29.9871,29.9377,29.9624,87700.0
2008-11-11 12:40:00,36.39,36.46,36.39,36.42,35400.0,29.9707,30.0283,29.9707,29.9954,35400.0
2008-11-11 12:45:00,36.41,36.43,36.33,36.34,157900.0,29.9871,30.0036,29.9213,29.9295,157900.0
2008-11-11 12:50:00,36.33,36.44,36.28,36.43,60400.0,29.9213,30.0119,29.8801,30.0036,60400.0
2008-11-11 12:55:00,36.43,36.5,36.4,36.5,48400.0,30.0036,30.0613,29.9789,30.0613,48400.0
2008-11-11 13:00:00,36.49,36.56,36.44,36.51,135600.0,30.053,30.1107,30.0119,30.0695,135600.0
2008-11-11 13:05:00,36.5,36.56,36.46,36.53,64400.0,30.0613,30.1107,30.0283,30.086,64400.0
2008-11-11 13:10:00,36.52,36.57,36.46,36.48,116600.0,30.0777,30.1189,30.0283,30.0448,116600.0
2008-11-11 13:15:00,36.48,36.51,36.42,36.49,100900.0,30.0448,30.0695,29.9954,30.053,100900.0
2008-11-11 13:20:00,36.51,36.53,36.38,36.39,59900.0,30.0695,30.086,29.9624,29.9707,59900.0
2008-11-11 13:25:00,36.38,36.43,36.35,36.43,57100.0,29.9624,30.0036,29.9377,30.0036,57100.0
2008-11-11 13:30:00,36.44,36.48,36.36,36.38,87200.0,30.0119,30.0448,29.946,29.9624,87200.0
2008-11-11 13:35:00,36.38,36.38,36.33,36.36,40800.0,29.9624,29.9624,29.9213,29.946,40800.0
2008-11-11 13:40:00,36.36,36.43,36.35,36.39,92200.0,29.946,30.0036,29.9377,29.9707,92200.0
2008-11-11 13:45:00,36.4,36.64,36.39,36.5,874100.0,29.9789,30.1766,29.9707,30.0613,874100.0
2008-11-11 13:50:00,36.5,36.71,36.48,36.71,95900.0,30.0613,30.2342,30.0448,30.2342,95900.0
2008-11-11 13:55:00,36.71,36.88,36.7,36.87,131400.0,30.2342,30.3742,30.226,30.366,131400.0
2008-11-11 14:00:00,36.87,37.05,36.78,36.79,186500.0,30.366,30.5142,30.2919,30.3001,186500.0
2008-11-11 14:05:00,36.78,36.87,36.68,36.76,89900.0,30.2919,30.366,30.2095,30.2754,89900.0
2008-11-11 14:10:00,36.75,36.87,36.72,36.82,188400.0,30.2672,30.366,30.2425,30.3248,188400.0
2008-11-11 14:15:00,36.81,37.02,36.73,37.02,130700.0,30.3166,30.4895,30.2507,30.4895,130700.0
2008-11-11 14:20:00,37.01,37.2,37.01,37.07,133700.0,30.4813,30.6378,30.4813,30.5307,133700.0
2008-11-11 14:25:00,37.08,37.39,37.07,37.36,99500.0,30.539,30.7943,30.5307,30.7696,99500.0
2008-11-11 14:30:00,37.35,37.52,37.27,37.51,111600.0,30.7613,30.9013,30.6954,30.8931,111600.0
2008-11-11 14:35:00,37.51,37.55,37.21,37.24,124700.0,30.8931,30.926,30.646,30.6707,124700.0
2008-11-11 14:40:00,37.22,37.25,37.11,37.13,120800.0,30.6543,30.679,30.5637,30.5801,120800.0
2008-11-11 14:45:00,37.14,37.23,37.03,37.08,104500.0,30.5884,30.6625,30.4978,30.539,104500.0
2008-11-11 14:50:00,37.07,37.07,36.72,36.84,165100.0,30.5307,30.5307,30.2425,30.3413,165100.0
2008-11-11 14:55:00,36.85,36.93,36.75,36.75,87100.0,30.3495,30.4154,30.2672,30.2672,87100.0
2008-11-11 15:00:00,36.75,36.86,36.71,36.83,155800.0,30.2672,30.3578,30.2342,30.3331,155800.0
2008-11-11 15:05:00,36.83,37.01,36.8,36.82,123700.0,30.3331,30.4813,30.3083,30.3248,123700.0
2008-11-11 15:10:00,36.8,36.96,36.8,36.94,135500.0,30.3083,30.4401,30.3083,30.4237,135500.0
2008-11-11 15:15:00,36.94,37.07,36.82,37.07,129400.0,30.4237,30.5307,30.3248,30.5307,129400.0
2008-11-11 15:20:00,37.07,37.14,36.98,37.04,110100.0,30.5307,30.5884,30.4566,30.506,110100.0
2008-11-11 15:25:00,37.05,37.06,36.9,36.95,128000.0,30.5142,30.5225,30.3907,30.4319,128000.0
2008-11-11 15:30:00,36.94,36.94,36.6,36.61,138700.0,30.4237,30.4237,30.1436,30.1519,138700.0
2008-11-11 15:35:00,36.62,36.66,36.41,36.44,195100.0,30.1601,30.193,29.9871,30.0119,195100.0
2008-11-11 15:40:00,36.44,36.72,36.44,36.64,200600.0,30.0119,30.2425,30.0119,30.1766,200600.0
2008-11-11 15:45:00,36.61,36.87,36.57,36.87,158200.0,30.1519,30.366,30.1189,30.366,158200.0
2008-11-11 15:50:00,36.87,36.93,36.71,36.76,350000.0,30.366,30.4154,30.2342,30.2754,350000.0
2008-11-11 15:55:00,36.76,36.87,36.69,36.71,241200.0,30.2754,30.366,30.2178,30.2342,241200.0
2008-11-11 16:00:00,36.67,36.68,36.56,36.67,74000.0,30.2013,30.2095,30.1107,30.2013,74000.0
2008-11-11 16:05:00,36.55,36.55,36.55,36.55,3400.0,30.1024,30.1024,30.1024,30.1024,3400.0
2008-11-11 16:10:00,36.55,36.55,36.46,36.46,10000.0,30.1024,30.1024,30.0283,30.0283,10000.0
2008-11-12 09:30:00,36.01,36.06,35.89,36.03,73600.0,29.6577,29.6989,29.5589,29.6742,73600.0
2008-11-12 09:35:00,36.03,36.11,35.97,36.05,109800.0,29.6742,29.7401,29.6248,29.6907,109800.0
2008-11-12 09:40:00,36.03,36.06,35.84,35.91,52200.0,29.6742,29.6989,29.5177,29.5753,52200.0
2008-11-12 09:45:00,35.94,36.02,35.81,35.94,45700.0,29.6001,29.6659,29.493,29.6001,45700.0
2008-11-12 09:50:00,35.95,36.21,35.94,36.14,41900.0,29.6083,29.8224,29.6001,29.7648,41900.0
2008-11-12 09:55:00,36.15,36.2,36.04,36.04,51400.0,29.773,29.8142,29.6824,29.6824,51400.0
2008-11-12 10:00:00,36.03,36.18,36.01,36.13,56900.0,29.6742,29.7977,29.6577,29.7565,56900.0
2008-11-12 10:05:00,36.11,36.15,35.91,35.94,65300.0,29.7401,29.773,29.5753,29.6001,65300.0
2008-11-12 10:10:00,35.94,36.16,35.94,36.09,49400.0,29.6001,29.7812,29.6001,29.7236,49400.0
2008-11-12 10:15:00,36.1,36.14,35.92,35.99,74200.0,29.7318,29.7648,29.5836,29.6412,74200.0
2008-11-12 10:20:00,35.99,36.0,35.84,35.93,63900.0,29.6412,29.6495,29.5177,29.5918,63900.0
2008-11-12 10:25:00,35.94,36.0,35.79,35.8,38800.0,29.6001,29.6495,29.4765,29.4848,38800.0
2008-11-12 10:30:00,35.77,35.85,35.64,35.67,106000.0,29.46,29.5259,29.353,29.3777,106000.0
2008-11-12 10:35:00,35.68,35.7,35.52,35.57,60500.0,29.3859,29.4024,29.2541,29.2953,60500.0
2008-11-12 10:40:00,35.57,35.64,35.5,35.63,63700.0,29.2953,29.353,29.2377,29.3447,63700.0
2008-11-12 10:45:00,35.63,35.68,35.56,35.64,69300.0,29.3447,29.3859,29.2871,29.353,69300.0
2008-11-12 10:50:00,35.63,35.79,35.62,35.63,70600.0,29.3447,29.4765,29.3365,29.3447,70600.0
2008-11-12 10:55:00,35.63,35.74,35.62,35.71,75100.0,29.3447,29.4353,29.3365,29.4106,75100.0
2008-11-12 11:00:00,35.71,35.72,35.52,35.58,71400.0,29.4106,29.4189,29.2541,29.3036,71400.0
2008-11-12 11:05:00,35.56,35.59,35.48,35.55,38700.0,29.2871,29.3118,29.2212,29.2789,38700.0
2008-11-12 11:10:00,35.61,35.62,35.47,35.57,62800.0,29.3283,29.3365,29.213,29.2953,62800.0
2008-11-12 11:15:00,35.6,35.76,35.57,35.73,92000.0,29.32,29.4518,29.2953,29.4271,92000.0
2008-11-12 11:20:00,35.72,35.78,35.63,35.77,42100.0,29.4189,29.4683,29.3447,29.46,42100.0
2008-11-12 11:25:00,35.76,35.79,35.69,35.75,53200.0,29.4518,29.4765,29.3942,29.4436,53200.0
2008-11-12 11:30:00,35.77,35.83,35.64,35.71,57800.0,29.46,29.5095,29.353,29.4106,57800.0
2008-11-12 11:35:00,35.69,35.71,35.61,35.65,61300.0,29.3942,29.4106,29.3283,29.3612,61300.0
2008-11-12 11:40:00,35.63,35.67,35.62,35.62,25300.0,29.3447,29.3777,29.3365,29.3365,25300.0
2008-11-12 11:45:00,35.6,35.6,35.49,35.55,61100.0,29.32,29.32,29.2294,29.2789,61100.0
2008-11-12 11:50:00,35.56,35.59,35.5,35.58,33500.0,29.2871,29.3118,29.2377,29.3036,33500.0
2008-11-12 11:55:00,35.57,35.7,35.56,35.68,62000.0,29.2953,29.4024,29.2871,29.3859,62000.0
2008-11-12 12:00:00,35.68,35.71,35.63,35.71,42200.0,29.3859,29.4106,29.3447,29.4106,42200.0
2008-11-12 12:05:00,35.69,35.7,35.5,35.53,113100.0,29.3942,29.4024,29.2377,29.2624,113100.0
2008-11-12 12:10:00,35.55,35.58,35.47,35.52,39600.0,29.2789,29.3036,29.213,29.2541,39600.0
2008-11-12 12:15:00,35.52,35.54,35.49,35.51,42300.0,29.2541,29.2706,29.2294,29.2459,42300.0
2008-11-12 12:20:00,35.49,35.66,35.46,35.61,46500.0,29.2294,29.3694,29.2047,29.3283,46500.0
2008-11-12 12:25:00,35.62,35.72,35.61,35.67,63900.0,29.3365,29.4189,29.3283,29.3777,63900.0
2008-11-12 12:30:00,35.67,35.74,35.65,35.67,85600.0,29.3777,29.4353,29.3612,29.3777,85600.0
2008-11-12 12:35:00,35.66,35.8,35.64,35.76,74400.0,29.3694,29.4848,29.353,29.4518,74400.0
2008-11-12 12:40:00,35.76,35.79,35.7,35.7,40200.0,29.4518,29.4765,29.4024,29.4024,40200.0
2008-11-12 12:45:00,35.71,35.76,35.68,35.69,22800.0,29.4106,29.4518,29.3859,29.3942,22800.0
2008-11-12 12:50:00,35.69,35.75,35.65,35.69,40400.0,29.3942,29.4436,29.3612,29.3942,40400.0
2008-11-12 12:55:00,35.69,35.8,35.68,35.8,29000.0,29.3942,29.4848,29.3859,29.4848,29000.0
2008-11-12 13:00:00,35.8,35.84,35.74,35.76,80700.0,29.4848,29.5177,29.4353,29.4518,80700.0
2008-11-12 13:05:00,35.74,35.79,35.73,35.74,42700.0,29.4353,29.4765,29.4271,29.4353,42700.0
2008-11-12 13:10:00,35.74,35.77,35.65,35.65,33300.0,29.4353,29.46,29.3612,29.3612,33300.0
2008-11-12 13:15:00,35.64,35.65,35.57,35.61,37600.0,29.353,29.3612,29.2953,29.3283,37600.0
2008-11-12 13:20:00,35.62,35.63,35.55,35.61,49500.0,29.3365,29.3447,29.2789,29.3283,49500.0
2008-11-12 13:25:00,35.62,35.68,35.6,35.68,60400.0,29.3365,29.3859,29.32,29.3859,60400.0
2008-11-12 13:30:00,35.68,35.68,35.52,35.53,24600.0,29.3859,29.3859,29.2541,29.2624,24600.0
2008-11-12 13:35:00,35.51,35.61,35.5,35.59,37800.0,29.2459,29.3283,29.2377,29.3118,37800.0
2008-11-12 13:40:00,35.58,35.68,35.57,35.68,68700.0,29.3036,29.3859,29.2953,29.3859,68700.0
2008-11-12 13:45:00,35.68,35.68,35.56,35.59,14900.0,29.3859,29.3859,29.2871,29.3118,14900.0
2008-11-12 13:50:00,35.59,35.6,35.4,35.4,46000.0,29.3118,29.32,29.1553,29.1553,46000.0
2008-11-12 13:55:00,35.4,35.43,35.37,35.42,25100.0,29.1553,29.18,29.1306,29.1718,25100.0
2008-11-12 14:00:00,35.42,35.44,35.33,35.36,55900.0,29.1718,29.1883,29.0977,29.1224,55900.0
2008-11-12 14:05:00,35.35,35.37,35.26,35.29,91200.0,29.1141,29.1306,29.04,29.0647,91200.0
2008-11-12 14:10:00,35.31,35.34,35.21,35.23,76800.0,29.0812,29.1059,28.9988,29.0153,76800.0
2008-11-12 14:15:00,35.26,35.41,35.26,35.36,50100.0,29.04,29.1635,29.04,29.1224,50100.0
2008-11-12 14:20:00,35.35,35.45,35.35,35.43,51900.0,29.1141,29.1965,29.1141,29.18,51900.0
2008-11-12 14:25:00,35.43,35.51,35.37,35.41,67400.0,29.18,29.2459,29.1306,29.1635,67400.0
2008-11-12 14:30:00,35.4,35.56,35.38,35.46,49900.0,29.1553,29.2871,29.1388,29.2047,49900.0
2008-11-12 14:35:00,35.46,35.5,35.33,35.35,126000.0,29.2047,29.2377,29.0977,29.1141,126000.0
2008-11-12 14:40:00,35.37,35.43,35.29,35.43,98100.0,29.1306,29.18,29.0647,29.18,98100.0
2008-11-12 14:45:00,35.45,35.5,35.35,35.35,150600.0,29.1965,29.2377,29.1141,29.1141,150600.0
2008-11-12 14:50:00,35.36,35.39,35.27,35.34,72000.0,29.1224,29.1471,29.0482,29.1059,72000.0
2008-11-12 14:55:00,35.34,35.36,35.25,35.25,65600.0,29.1059,29.1224,29.0318,29.0318,65600.0
2008-11-12 15:00:00,35.24,35.27,35.17,35.22,71400.0,29.0235,29.0482,28.9659,29.0071,71400.0
2008-11-12 15:05:00,35.23,35.24,35.13,35.14,105700.0,29.0153,29.0235,28.9329,28.9412,105700.0
2008-11-12 15:10:00,35.14,35.24,35.1,35.16,94900.0,28.9412,29.0235,28.9082,28.9576,94900.0
2008-11-12 15:15:00,35.14,35.22,35.07,35.18,71300.0,28.9412,29.0071,28.8835,28.9741,71300.0
2008-11-12 15:20:00,35.18,35.2,35.0,35.02,96500.0,28.9741,28.9906,28.8259,28.8423,96500.0
2008-11-12 15:25:00,35.01,35.09,34.96,35.04,96600.0,28.8341,28.9,28.7929,28.8588,96600.0
2008-11-12 15:30:00,35.04,35.19,35.01,35.12,290000.0,28.8588,28.9824,28.8341,28.9247,290000.0
2008-11-12 15:35:00,35.11,35.16,35.03,35.14,98800.0,28.9165,28.9576,28.8506,28.9412,98800.0
2008-11-12 15:40:00,35.11,35.24,34.91,35.24,116100.0,28.9165,29.0235,28.7518,29.0235,116100.0
2008-11-12 15:45:00,35.24,35.3,35.09,35.1,179500.0,29.0235,29.073,28.9,28.9082,179500.0
2008-11-12 15:50:00,35.1,35.13,35.01,35.04,105400.0,28.9082,28.9329,28.8341,28.8588,105400.0
2008-11-12 15:55:00,35.04,35.07,34.95,34.96,181300.0,28.8588,28.8835,28.7847,28.7929,181300.0
2008-11-12 16:00:00,34.93,34.93,34.93,34.93,87900.0,28.7682,28.7682,28.7682,28.7682,87900.0
2008-11-12 16:05:00,34.93,34.93,34.93,34.93,0.0,28.7682,28.7682,28.7682,28.7682,0.0
2008-11-12 16:10:00,34.93,34.93,34.93,34.93,0.0,28.7682,28.7682,28.7682,28.7682,0.0
2008-11-13 09:30:00,35.26,35.45,34.97,35.34,76900.0,29.04,29.1965,28.8012,29.1059,76900.0
2008-11-13 09:35:00,35.32,35.32,35.16,35.16,34500.0,29.0894,29.0894,28.9576,28.9576,34500.0
2008-11-13 09:40:00,35.16,35.16,34.99,35.0,87100.0,28.9576,28.9576,28.8176,28.8259,87100.0
2008-11-13 09:45:00,35.03,35.03,34.78,34.78,62000.0,28.8506,28.8506,28.6447,28.6447,62000.0
2008-11-13 09:50:00,34.78,34.85,34.65,34.72,239300.0,28.6447,28.7023,28.5376,28.5953,239300.0
2008-11-13 09:55:00,34.76,34.81,34.64,34.66,121200.0,28.6282,28.6694,28.5294,28.5459,121200.0
2008-11-13 10:00:00,34.66,34.83,34.61,34.81,112400.0,28.5459,28.6859,28.5047,28.6694,112400.0
2008-11-13 10:05:00,34.82,34.85,34.67,34.7,115600.0,28.6776,28.7023,28.5541,28.5788,115600.0
2008-11-13 10:10:00,34.71,35.0,34.7,34.95,137200.0,28.587,28.8259,28.5788,28.7847,137200.0
2008-11-13 10:15:00,34.95,35.25,34.95,35.17,72400.0,28.7847,29.0318,28.7847,28.9659,72400.0
2008-11-13 10:20:00,35.14,35.4,35.13,35.27,84500.0,28.9412,29.1553,28.9329,29.0482,84500.0
2008-11-13 10:25:00,35.27,35.35,35.22,35.23,71300.0,29.0482,29.1141,29.0071,29.0153,71300.0
2008-11-13 10:30:00,35.25,35.34,35.15,35.16,57600.0,29.0318,29.1059,28.9494,28.9576,57600.0
2008-11-13 10:35:00,35.18,35.2,35.08,35.17,53500.0,28.9741,28.9906,28.8918,28.9659,53500.0
2008-11-13 10:40:00,35.19,35.2,35.0,35.05,76700.0,28.9824,28.9906,28.8259,28.8671,76700.0
2008-11-13 10:45:00,35.04,35.04,34.83,34.83,63600.0,28.8588,28.8588,28.6859,28.6859,63600.0
2008-11-13 10:50:00,34.84,35.0,34.84,34.98,62800.0,28.6941,28.8259,28.6941,28.8094,62800.0
2008-11-13 10:55:00,34.99,35.02,34.91,35.02,110700.0,28.8176,28.8423,28.7518,28.8423,110700.0
2008-11-13 11:00:00,35.02,35.07,34.94,35.07,111700.0,28.8423,28.8835,28.7765,28.8835,111700.0
2008-11-13 11:05:00,35.04,35.05,34.73,34.75,111000.0,28.8588,28.8671,28.6035,28.62,111000.0
2008-11-13 11:10:00,34.73,34.88,34.71,34.85,58900.0,28.6035,28.727,28.587,28.7023,58900.0
2008-11-13 11:15:00,34.85,34.85,34.69,34.7,59400.0,28.7023,28.7023,28.5706,28.5788,59400.0
2008-11-13 11:20:00,34.69,34.83,34.65,34.81,46800.0,28.5706,28.6859,28.5376,28.6694,46800.0
2008-11-13 11:25:00,34.82,34.96,34.79,34.96,63700.0,28.6776,28.7929,28.6529,28.7929,63700.0
2008-11-13 11:30:00,34.97,35.01,34.88,34.89,53100.0,28.8012,28.8341,28.727,28.7353,53100.0
2008-11-13 11:35:00,34.89,34.95,34.75,34.77,92200.0,28.7353,28.7847,28.62,28.6364,92200.0
2008-11-13 11:40:00,34.78,34.91,34.76,34.81,125400.0,28.6447,28.7518,28.6282,28.6694,125400.0
2008-11-13 11:45:00,34.8,34.94,34.76,34.84,53800.0,28.6612,28.7765,28.6282,28.6941,53800.0
2008-11-13 11:50:00,34.84,34.96,34.73,34.77,48700.0,28.6941,28.7929,28.6035,28.6364,48700.0
2008-11-13 11:55:00,34.77,34.83,34.7,34.76,83100.0,28.6364,28.6859,28.5788,28.6282,83100.0
2008-11-13 12:00:00,34.76,34.85,34.71,34.74,77500.0,28.6282,28.7023,28.587,28.6117,77500.0
2008-11-13 12:05:00,34.75,34.8,34.69,34.76,41900.0,28.62,28.6612,28.5706,28.6282,41900.0
2008-11-13 12:10:00,34.74,34.76,34.63,34.63,62000.0,28.6117,28.6282,28.5211,28.5211,62000.0
2008-11-13 12:15:00,34.64,34.64,34.52,34.55,42900.0,28.5294,28.5294,28.4305,28.4553,42900.0
2008-11-13 12:20:00,34.54,34.55,34.46,34.53,99200.0,28.447,28.4553,28.3811,28.4388,99200.0
2008-11-13 12:25:00,34.53,34.56,34.42,34.45,160200.0,28.4388,28.4635,28.3482,28.3729,160200.0
2008-11-13 12:30:00,34.46,34.53,34.41,34.52,111300.0,28.3811,28.4388,28.34,28.4305,111300.0
2008-11-13 12:35:00,34.52,34.56,34.46,34.52,90300.0,28.4305,28.4635,28.3811,28.4305,90300.0
2008-11-13 12:40:00,34.53,34.55,34.42,34.43,85100.0,28.4388,28.4553,28.3482,28.3564,85100.0
2008-11-13 12:45:00,34.45,34.48,34.21,34.21,131000.0,28.3729,28.3976,28.1752,28.1752,131000.0
2008-11-13 12:50:00,34.19,34.2,33.88,34.02,244300.0,28.1588,28.167,27.9034,28.0187,244300.0
2008-11-13 12:55:00,34.02,34.04,33.53,33.53,242100.0,28.0187,28.0352,27.6152,27.6152,242100.0
2008-11-13 13:00:00,33.53,33.72,33.5,33.61,213500.0,27.6152,27.7717,27.5905,27.6811,213500.0
2008-11-13 13:05:00,33.62,33.89,33.56,33.89,223600.0,27.6893,27.9117,27.6399,27.9117,223600.0
2008-11-13 13:10:00,33.89,33.99,33.83,33.96,136000.0,27.9117,27.994,27.8623,27.9693,136000.0
2008-11-13 13:15:00,33.95,34.31,33.93,34.23,112600.0,27.9611,28.2576,27.9446,28.1917,112600.0
2008-11-13 13:20:00,34.21,34.23,34.03,34.05,54300.0,28.1752,28.1917,28.027,28.0435,54300.0
2008-11-13 13:25:00,34.05,34.33,34.0,34.33,128600.0,28.0435,28.2741,28.0023,28.2741,128600.0
2008-11-13 13:30:00,34.34,34.5,34.26,34.33,82500.0,28.2823,28.4141,28.2164,28.2741,82500.0
2008-11-13 13:35:00,34.33,34.73,34.27,34.65,87300.0,28.2741,28.6035,28.2246,28.5376,87300.0
2008-11-13 13:40:00,34.65,34.88,34.54,34.88,55300.0,28.5376,28.727,28.447,28.727,55300.0
2008-11-13 13:45:00,34.88,35.04,34.59,34.62,82800.0,28.727,28.8588,28.4882,28.5129,82800.0
2008-11-13 13:50:00,34.62,35.26,34.61,35.09,104300.0,28.5129,29.04,28.5047,28.9,104300.0
2008-11-13 13:55:00,35.09,35.11,34.72,34.75,112000.0,28.9,28.9165,28.5953,28.62,112000.0
2008-11-13 14:00:00,34.74,34.92,34.66,34.74,174600.0,28.6117,28.76,28.5459,28.6117,174600.0
2008-11-13 14:05:00,34.72,34.91,34.64,34.83,137600.0,28.5953,28.7518,28.5294,28.6859,137600.0
2008-11-13 14:10:00,34.83,35.04,34.83,34.92,164200.0,28.6859,28.8588,28.6859,28.76,164200.0
2008-11-13 14:15:00,34.94,35.15,34.86,34.86,104000.0,28.7765,28.9494,28.7106,28.7106,104000.0
2008-11-13 14:20:00,34.86,35.31,34.86,35.28,85400.0,28.7106,29.0812,28.7106,29.0565,85400.0
2008-11-13 14:25:00,35.23,35.73,35.16,35.59,116100.0,29.0153,29.4271,28.9576,29.3118,116100.0
2008-11-13 14:30:00,35.58,35.73,35.42,35.42,148900.0,29.3036,29.4271,29.1718,29.1718,148900.0
2008-11-13 14:35:00,35.42,35.97,35.41,35.94,129800.0,29.1718,29.6248,29.1635,29.6001,129800.0
2008-11-13 14:40:00,35.96,35.99,35.74,35.85,103500.0,29.6165,29.6412,29.4353,29.5259,103500.0
2008-11-13 14:45:00,35.88,36.14,35.85,36.01,97100.0,29.5506,29.7648,29.5259,29.6577,97100.0
2008-11-13 14:50:00,36.01,36.18,35.85,35.87,82700.0,29.6577,29.7977,29.5259,29.5424,82700.0
2008-11-13 14:55:00,35.88,36.01,35.81,35.81,149700.0,29.5506,29.6577,29.493,29.493,149700.0
2008-11-13 15:00:00,35.8,35.94,35.6,35.62,165600.0,29.4848,29.6001,29.32,29.3365,165600.0
2008-11-13 15:05:00,35.6,35.72,35.25,35.33,112600.0,29.32,29.4189,29.0318,29.0977,112600.0
2008-11-13 15:10:00,35.34,35.72,35.34,35.61,220400.0,29.1059,29.4189,29.1059,29.3283,220400.0
2008-11-13 15:15:00,35.58,35.82,35.49,35.69,112900.0,29.3036,29.5012,29.2294,29.3942,112900.0
2008-11-13 15:20:00,35.71,36.11,35.65,36.1,228100.0,29.4106,29.7401,29.3612,29.7318,228100.0
2008-11-13 15:25:00,36.11,36.36,36.04,36.36,154100.0,29.7401,29.946,29.6824,29.946,154100.0
2008-11-13 15:30:00,36.38,36.64,36.3,36.53,256900.0,29.9624,30.1766,29.8965,30.086,256900.0
2008-11-13 15:35:00,36.52,36.63,36.41,36.46,132200.0,30.0777,30.1683,29.9871,30.0283,132200.0
2008-11-13 15:40:00,36.47,36.75,36.47,36.72,115700.0,30.0366,30.2672,30.0366,30.2425,115700.0
2008-11-13 15:45:00,36.76,36.84,36.67,36.67,192500.0,30.2754,30.3413,30.2013,30.2013,192500.0
2008-11-13 15:50:00,36.67,36.96,36.66,36.96,202200.0,30.2013,30.4401,30.193,30.4401,202200.0
2008-11-13 15:55:00,36.97,37.32,36.95,37.32,202000.0,30.4484,30.7366,30.4319,30.7366,202000.0
2008-11-14 09:30:00,36.32,36.53,36.23,36.51,253500.0,29.913,30.086,29.8389,30.0695,253500.0
2008-11-14 09:35:00,36.52,36.54,36.32,36.45,52700.0,30.0777,30.0942,29.913,30.0201,52700.0
2008-11-14 09:40:00,36.46,36.72,36.42,36.71,48900.0,30.0283,30.2425,29.9954,30.2342,48900.0
2008-11-14 09:45:00,36.7,36.78,36.59,36.64,52600.0,30.226,30.2919,30.1354,30.1766,52600.0
2008-11-14 09:50:00,36.69,36.82,36.67,36.78,46200.0,30.2178,30.3248,30.2013,30.2919,46200.0
2008-11-14 09:55:00,36.78,37.03,36.77,36.85,189300.0,30.2919,30.4978,30.2836,30.3495,189300.0
2008-11-14 10:00:00,36.84,36.95,36.75,36.77,74900.0,30.3413,30.4319,30.2672,30.2836,74900.0
2008-11-14 10:05:00,36.77,36.77,36.41,36.44,68200.0,30.2836,30.2836,29.9871,30.0119,68200.0
2008-11-14 10:10:00,36.44,36.51,36.37,36.37,86900.0,30.0119,30.0695,29.9542,29.9542,86900.0
2008-11-14 10:15:00,36.36,36.51,36.2,36.22,86200.0,29.946,30.0695,29.8142,29.8307,86200.0
2008-11-14 10:20:00,36.21,36.36,36.17,36.25,116800.0,29.8224,29.946,29.7895,29.8554,116800.0
2008-11-14 10:25:00,36.24,36.37,36.2,36.35,108900.0,29.8471,29.9542,29.8142,29.9377,108900.0
2008-11-14 10:30:00,36.35,36.35,36.19,36.2,104300.0,29.9377,29.9377,29.806,29.8142,104300.0
2008-11-14 10:35:00,36.18,36.3,36.02,36.02,120100.0,29.7977,29.8965,29.6659,29.6659,120100.0
2008-11-14 10:40:00,36.04,36.06,35.93,36.03,198400.0,29.6824,29.6989,29.5918,29.6742,198400.0
2008-11-14 10:45:00,36.01,36.17,35.9,36.17,232700.0,29.6577,29.7895,29.5671,29.7895,232700.0
2008-11-14 10:50:00,36.17,36.23,36.05,36.13,78900.0,29.7895,29.8389,29.6907,29.7565,78900.0
2008-11-14 10:55:00,36.13,36.16,36.05,36.07,193900.0,29.7565,29.7812,29.6907,29.7071,193900.0
2008-11-14 11:00:00,36.05,36.11,35.86,35.91,102200.0,29.6907,29.7401,29.5342,29.5753,102200.0
2008-11-14 11:05:00,35.9,36.04,35.85,36.0,93900.0,29.5671,29.6824,29.5259,29.6495,93900.0
2008-11-14 11:10:00,35.99,36.1,35.92,36.08,116000.0,29.6412,29.7318,29.5836,29.7154,116000.0
2008-11-14 11:15:00,36.09,36.23,36.09,36.21,44600.0,29.7236,29.8389,29.7236,29.8224,44600.0
2008-11-14 11:20:00,36.21,36.21,36.04,36.07,58600.0,29.8224,29.8224,29.6824,29.7071,58600.0
2008-11-14 11:25:00,36.07,36.2,36.0,36.0,58200.0,29.7071,29.8142,29.6495,29.6495,58200.0
2008-11-14 11:30:00,35.99,36.01,35.91,35.92,64300.0,29.6412,29.6577,29.5753,29.5836,64300.0
2008-11-14 11:35:00,35.94,35.99,35.87,35.93,62200.0,29.6001,29.6412,29.5424,29.5918,62200.0
2008-11-14 11:40:00,35.91,35.93,35.78,35.88,40100.0,29.5753,29.5918,29.4683,29.5506,40100.0
2008-11-14 11:45:00,35.9,35.99,35.85,35.99,46000.0,29.5671,29.6412,29.5259,29.6412,46000.0
2008-11-14 11:50:00,36.0,36.07,35.96,35.97,66900.0,29.6495,29.7071,29.6165,29.6248,66900.0
2008-11-14 11:55:00,35.95,35.99,35.83,35.85,111500.0,29.6083,29.6412,29.5095,29.5259,111500.0
2008-11-14 12:00:00,35.85,35.85,35.65,35.65,82600.0,29.5259,29.5259,29.3612,29.3612,82600.0
2008-11-14 12:05:00,35.65,35.71,35.56,35.7,178400.0,29.3612,29.4106,29.2871,29.4024,178400.0
2008-11-14 12:10:00,35.7,35.75,35.6,35.75,101800.0,29.4024,29.4436,29.32,29.4436,101800.0
2008-11-14 12:15:00,35.75,35.76,35.54,35.58,73400.0,29.4436,29.4518,29.2706,29.3036,73400.0
2008-11-14 12:20:00,35.57,35.78,35.57,35.72,104000.0,29.2953,29.4683,29.2953,29.4189,104000.0
2008-11-14 12:25:00,35.72,35.88,35.71,35.86,99800.0,29.4189,29.5506,29.4106,29.5342,99800.0
2008-11-14 12:30:00,35.87,35.9,35.73,35.74,83200.0,29.5424,29.5671,29.4271,29.4353,83200.0
2008-11-14 12:35:00,35.75,36.06,35.73,36.06,115200.0,29.4436,29.6989,29.4271,29.6989,115200.0
2008-11-14 12:40:00,36.08,36.1,36.0,36.04,64700.0,29.7154,29.7318,29.6495,29.6824,64700.0
2008-11-14 12:45:00,36.06,36.13,35.94,35.96,98700.0,29.6989,29.7565,29.6001,29.6165,98700.0
2008-11-14 12:50:00,35.97,36.06,35.93,35.97,100700.0,29.6248,29.6989,29.5918,29.6248,100700.0
2008-11-14 12:55:00,35.98,36.16,35.98,36.05,97600.0,29.633,29.7812,29.633,29.6907,97600.0
2008-11-14 13:00:00,36.03,36.03,35.87,35.89,73100.0,29.6742,29.6742,29.5424,29.5589,73100.0
2008-11-14 13:05:00,35.87,35.92,35.81,35.89,40500.0,29.5424,29.5836,29.493,29.5589,40500.0
2008-11-14 13:10:00,35.86,35.89,35.7,35.72,25900.0,29.5342,29.5589,29.4024,29.4189,25900.0
2008-11-14 13:15:00,35.7,35.84,35.67,35.81,63600.0,29.4024,29.5177,29.3777,29.493,63600.0
2008-11-14 13:20:00,35.8,35.87,35.72,35.87,47400.0,29.4848,29.5424,29.4189,29.5424,47400.0
2008-11-14 13:25:00,35.89,36.11,35.88,36.11,96600.0,29.5589,29.7401,29.5506,29.7401,96600.0
2008-11-14 13:30:00,36.1,36.27,36.06,36.14,68800.0,29.7318,29.8718,29.6989,29.7648,68800.0
2008-11-14 13:35:00,36.13,36.19,36.04,36.1,40800.0,29.7565,29.806,29.6824,29.7318,40800.0
2008-11-14 13:40:00,36.1,36.23,36.04,36.05,76700.0,29.7318,29.8389,29.6824,29.6907,76700.0
2008-11-14 13:45:00,36.04,36.08,35.9,36.06,67900.0,29.6824,29.7154,29.5671,29.6989,67900.0
2008-11-14 13:50:00,36.07,36.26,36.07,36.16,67700.0,29.7071,29.8636,29.7071,29.7812,67700.0
2008-11-14 13:55:00,36.16,36.32,36.11,36.12,110600.0,29.7812,29.913,29.7401,29.7483,110600.0
2008-11-14 14:00:00,36.12,36.28,36.06,36.26,68900.0,29.7483,29.8801,29.6989,29.8636,68900.0
2008-11-14 14:05:00,36.28,36.46,36.28,36.33,42600.0,29.8801,30.0283,29.8801,29.9213,42600.0
2008-11-14 14:10:00,36.36,36.44,36.27,36.38,54500.0,29.946,30.0119,29.8718,29.9624,54500.0
2008-11-14 14:15:00,36.39,36.74,36.38,36.74,90000.0,29.9707,30.2589,29.9624,30.2589,90000.0
2008-11-14 14:20:00,36.77,36.77,36.59,36.7,68100.0,30.2836,30.2836,30.1354,30.226,68100.0
2008-11-14 14:25:00,36.71,36.86,36.55,36.58,69100.0,30.2342,30.3578,30.1024,30.1272,69100.0
2008-11-14 14:30:00,36.62,36.63,36.4,36.47,62600.0,30.1601,30.1683,29.9789,30.0366,62600.0
2008-11-14 14:35:00,36.44,36.72,36.42,36.62,60000.0,30.0119,30.2425,29.9954,30.1601,60000.0
2008-11-14 14:40:00,36.63,37.03,36.63,36.96,63900.0,30.1683,30.4978,30.1683,30.4401,63900.0
2008-11-14 14:45:00,36.97,37.01,36.72,36.81,104200.0,30.4484,30.4813,30.2425,30.3166,104200.0
2008-11-14 14:50:00,36.81,36.96,36.72,36.86,78300.0,30.3166,30.4401,30.2425,30.3578,78300.0
2008-11-14 14:55:00,36.88,37.26,36.88,37.25,159400.0,30.3742,30.6872,30.3742,30.679,159400.0
2008-11-14 15:00:00,37.26,37.38,37.0,37.03,83500.0,30.6872,30.786,30.4731,30.4978,83500.0
2008-11-14 15:05:00,37.01,37.26,36.88,37.22,125200.0,30.4813,30.6872,30.3742,30.6543,125200.0
2008-11-14 15:10:00,37.2,37.26,37.01,37.21,98800.0,30.6378,30.6872,30.4813,30.646,98800.0
2008-11-14 15:15:00,37.21,37.32,36.8,36.81,110400.0,30.646,30.7366,30.3083,30.3166,110400.0
2008-11-14 15:20:00,36.81,37.01,36.76,36.95,81100.0,30.3166,30.4813,30.2754,30.4319,81100.0
2008-11-14 15:25:00,36.92,36.99,36.64,36.76,131600.0,30.4072,30.4648,30.1766,30.2754,131600.0
2008-11-14 15:30:00,36.72,36.78,36.18,36.27,144600.0,30.2425,30.2919,29.7977,29.8718,144600.0
2008-11-14 15:35:00,36.27,36.46,36.23,36.38,72900.0,29.8718,30.0283,29.8389,29.9624,72900.0
2008-11-14 15:40:00,36.41,36.41,36.02,36.19,89000.0,29.9871,29.9871,29.6659,29.806,89000.0
2008-11-14 15:45:00,36.17,36.41,36.16,36.32,208900.0,29.7895,29.9871,29.7812,29.913,208900.0
2008-11-14 15:50:00,36.31,36.37,36.04,36.04,102800.0,29.9048,29.9542,29.6824,29.6824,102800.0
2008-11-14 15:55:00,36.02,36.02,35.52,35.54,89900.0,29.6659,29.6659,29.2541,29.2706,89900.0
2008-11-17 09:30:00,35.16,35.22,34.95,35.01,80500.0,28.9576,29.0071,28.7847,28.8341,80500.0
2008-11-17 09:35:00,35.01,35.27,35.01,35.13,56500.0,28.8341,29.0482,28.8341,28.9329,56500.0
2008-11-17 09:40:00,35.14,35.16,34.92,35.09,46500.0,28.9412,28.9576,28.76,28.9,46500.0
2008-11-17 09:45:00,35.1,35.17,34.95,35.17,63300.0,28.9082,28.9659,28.7847,28.9659,63300.0
2008-11-17 09:50:00,35.18,35.34,35.09,35.29,52700.0,28.9741,29.1059,28.9,29.0647,52700.0
2008-11-17 09:55:00,35.27,35.41,35.24,35.35,39900.0,29.0482,29.1635,29.0235,29.1141,39900.0
2008-11-17 10:00:00,35.33,35.36,35.13,35.17,53600.0,29.0977,29.1224,28.9329,28.9659,53600.0
2008-11-17 10:05:00,35.18,35.25,35.09,35.2,65100.0,28.9741,29.0318,28.9,28.9906,65100.0
2008-11-17 10:10:00,35.2,35.22,35.0,35.02,107600.0,28.9906,29.0071,28.8259,28.8423,107600.0
2008-11-17 10:15:00,35.03,35.06,34.76,34.77,52200.0,28.8506,28.8753,28.6282,28.6364,52200.0
2008-11-17 10:20:00,34.78,34.84,34.69,34.81,36900.0,28.6447,28.6941,28.5706,28.6694,36900.0
2008-11-17 10:25:00,34.81,34.88,34.78,34.87,22800.0,28.6694,28.727,28.6447,28.7188,22800.0
2008-11-17 10:30:00,34.85,34.96,34.77,34.96,43500.0,28.7023,28.7929,28.6364,28.7929,43500.0
2008-11-17 10:35:00,34.98,35.03,34.9,34.96,27400.0,28.8094,28.8506,28.7435,28.7929,27400.0
2008-11-17 10:40:00,34.92,34.99,34.88,34.93,35500.0,28.76,28.8176,28.727,28.7682,35500.0
2008-11-17 10:45:00,34.96,34.96,34.85,34.93,52800.0,28.7929,28.7929,28.7023,28.7682,52800.0
2008-11-17 10:50:00,34.93,34.97,34.84,34.85,28200.0,28.7682,28.8012,28.6941,28.7023,28200.0
2008-11-17 10:55:00,34.83,34.87,34.76,34.79,45300.0,28.6859,28.7188,28.6282,28.6529,45300.0
2008-11-17 11:00:00,34.8,35.03,34.8,35.01,372100.0,28.6612,28.8506,28.6612,28.8341,372100.0
2008-11-17 11:05:00,35.03,35.14,35.03,35.09,42700.0,28.8506,28.9412,28.8506,28.9,42700.0
2008-11-17 11:10:00,35.1,35.22,35.1,35.13,115300.0,28.9082,29.0071,28.9082,28.9329,115300.0
2008-11-17 11:15:00,35.13,35.13,35.03,35.06,56000.0,28.9329,28.9329,28.8506,28.8753,56000.0
2008-11-17 11:20:00,35.06,35.09,35.0,35.03,44400.0,28.8753,28.9,28.8259,28.8506,44400.0
2008-11-17 11:25:00,35.03,35.06,34.97,35.0,56100.0,28.8506,28.8753,28.8012,28.8259,56100.0
2008-11-17 11:30:00,35.0,35.13,34.98,35.12,57700.0,28.8259,28.9329,28.8094,28.9247,57700.0
2008-11-17 11:35:00,35.13,35.16,35.02,35.14,29600.0,28.9329,28.9576,28.8423,28.9412,29600.0
2008-11-17 11:40:00,35.14,35.16,34.94,34.98,60000.0,28.9412,28.9576,28.7765,28.8094,60000.0
2008-11-17 11:45:00,34.98,35.3,34.97,35.3,76400.0,28.8094,29.073,28.8012,29.073,76400.0
2008-11-17 11:50:00,35.29,35.52,35.26,35.51,59900.0,29.0647,29.2541,29.04,29.2459,59900.0
2008-11-17 11:55:00,35.51,35.62,35.45,35.54,66000.0,29.2459,29.3365,29.1965,29.2706,66000.0
2008-11-17 12:00:00,35.54,35.65,35.44,35.5,114500.0,29.2706,29.3612,29.1883,29.2377,114500.0
2008-11-17 12:05:00,35.5,35.67,35.46,35.66,75700.0,29.2377,29.3777,29.2047,29.3694,75700.0
2008-11-17 12:10:00,35.65,35.72,35.53,35.64,111700.0,29.3612,29.4189,29.2624,29.353,111700.0
2008-11-17 12:15:00,35.67,35.7,35.55,35.64,77000.0,29.3777,29.4024,29.2789,29.353,77000.0
2008-11-17 12:20:00,35.65,35.79,35.58,35.73,138400.0,29.3612,29.4765,29.3036,29.4271,138400.0
2008-11-17 12:25:00,35.74,35.77,35.59,35.76,129400.0,29.4353,29.46,29.3118,29.4518,129400.0
2008-11-17 12:30:00,35.76,35.86,35.72,35.81,156200.0,29.4518,29.5342,29.4189,29.493,156200.0
2008-11-17 12:35:00,35.79,35.8,35.51,35.56,132000.0,29.4765,29.4848,29.2459,29.2871,132000.0
2008-11-17 12:40:00,35.56,35.68,35.53,35.67,50700.0,29.2871,29.3859,29.2624,29.3777,50700.0
2008-11-17 12:45:00,35.68,35.96,35.66,35.92,103700.0,29.3859,29.6165,29.3694,29.5836,103700.0
2008-11-17 12:50:00,35.92,35.93,35.82,35.82,66400.0,29.5836,29.5918,29.5012,29.5012,66400.0
2008-11-17 12:55:00,35.82,35.82,35.67,35.67,122900.0,29.5012,29.5012,29.3777,29.3777,122900.0
2008-11-17 13:00:00,35.68,35.7,35.57,35.57,118100.0,29.3859,29.4024,29.2953,29.2953,118100.0
2008-11-17 13:05:00,35.57,35.61,35.5,35.57,78900.0,29.2953,29.3283,29.2377,29.2953,78900.0
2008-11-17 13:10:00,35.58,35.6,35.46,35.58,156500.0,29.3036,29.32,29.2047,29.3036,156500.0
2008-11-17 13:15:00,35.57,35.59,35.4,35.48,74300.0,29.2953,29.3118,29.1553,29.2212,74300.0
2008-11-17 13:20:00,35.49,35.5,35.4,35.4,51300.0,29.2294,29.2377,29.1553,29.1553,51300.0
2008-11-17 13:25:00,35.4,35.59,35.39,35.57,91600.0,29.1553,29.3118,29.1471,29.2953,91600.0
2008-11-17 13:30:00,35.57,35.6,35.46,35.46,94000.0,29.2953,29.32,29.2047,29.2047,94000.0
2008-11-17 13:35:00,35.43,35.46,35.28,35.36,90000.0,29.18,29.2047,29.0565,29.1224,90000.0
2008-11-17 13:40:00,35.37,35.38,35.22,35.24,49400.0,29.1306,29.1388,29.0071,29.0235,49400.0
2008-11-17 13:45:00,35.27,35.35,35.27,35.32,33200.0,29.0482,29.1141,29.0482,29.0894,33200.0
2008-11-17 13:50:00,35.32,35.53,35.3,35.48,48200.0,29.0894,29.2624,29.073,29.2212,48200.0
2008-11-17 13:55:00,35.46,35.6,35.46,35.52,93200.0,29.2047,29.32,29.2047,29.2541,93200.0
2008-11-17 14:00:00,35.51,35.54,35.28,35.3,77300.0,29.2459,29.2706,29.0565,29.073,77300.0
2008-11-17 14:05:00,35.29,35.53,35.27,35.52,123500.0,29.0647,29.2624,29.0482,29.2541,123500.0
2008-11-17 14:10:00,35.51,35.69,35.45,35.61,75200.0,29.2459,29.3942,29.1965,29.3283,75200.0
2008-11-17 14:15:00,35.6,35.62,35.48,35.54,61500.0,29.32,29.3365,29.2212,29.2706,61500.0
2008-11-17 14:20:00,35.54,35.68,35.38,35.41,70900.0,29.2706,29.3859,29.1388,29.1635,70900.0
2008-11-17 14:25:00,35.39,35.47,35.26,35.28,39000.0,29.1471,29.213,29.04,29.0565,39000.0
2008-11-17 14:30:00,35.32,35.38,35.21,35.34,77800.0,29.0894,29.1388,28.9988,29.1059,77800.0
2008-11-17 14:35:00,35.34,35.59,35.29,35.55,103300.0,29.1059,29.3118,29.0647,29.2789,103300.0
2008-11-17 14:40:00,35.55,35.69,35.48,35.67,212300.0,29.2789,29.3942,29.2212,29.3777,212300.0
2008-11-17 14:45:00,35.66,35.66,35.42,35.43,52400.0,29.3694,29.3694,29.1718,29.18,52400.0
2008-11-17 14:50:00,35.42,35.47,35.33,35.45,97200.0,29.1718,29.213,29.0977,29.1965,97200.0
2008-11-17 14:55:00,35.45,35.55,35.34,35.36,151200.0,29.1965,29.2789,29.1059,29.1224,151200.0
2008-11-17 15:00:00,35.36,35.55,35.25,35.54,81400.0,29.1224,29.2789,29.0318,29.2706,81400.0
2008-11-17 15:05:00,35.53,35.56,35.38,35.49,71600.0,29.2624,29.2871,29.1388,29.2294,71600.0
2008-11-17 15:10:00,35.49,35.53,35.27,35.48,156000.0,29.2294,29.2624,29.0482,29.2212,156000.0
2008-11-17 15:15:00,35.48,35.66,35.48,35.56,48600.0,29.2212,29.3694,29.2212,29.2871,48600.0
2008-11-17 15:20:00,35.54,35.63,35.41,35.45,87900.0,29.2706,29.3447,29.1635,29.1965,87900.0
2008-11-17 15:25:00,35.44,35.5,35.33,35.45,151800.0,29.1883,29.2377,29.0977,29.1965,151800.0
2008-11-17 15:30:00,35.42,35.53,35.3,35.31,117400.0,29.1718,29.2624,29.073,29.0812,117400.0
2008-11-17 15:35:00,35.3,35.37,35.07,35.18,106500.0,29.073,29.1306,28.8835,28.9741,106500.0
2008-11-17 15:40:00,35.19,35.36,35.13,35.31,161400.0,28.9824,29.1224,28.9329,29.0812,161400.0
2008-11-17 15:45:00,35.32,35.35,35.11,35.11,182200.0,29.0894,29.1141,28.9165,28.9165,182200.0
2008-11-17 15:50:00,35.12,35.23,35.0,35.01,254700.0,28.9247,29.0153,28.8259,28.8341,254700.0
2008-11-17 15:55:00,35.0,35.0,34.78,34.86,253500.0,28.8259,28.8259,28.6447,28.7106,253500.0
2008-11-18 09:30:00,34.57,34.87,34.57,34.72,255900.0,28.4717,28.7188,28.4717,28.5953,255900.0
2008-11-18 09:35:00,34.77,35.06,34.73,34.97,67200.0,28.6364,28.8753,28.6035,28.8012,67200.0
2008-11-18 09:40:00,34.96,35.18,34.95,35.01,132500.0,28.7929,28.9741,28.7847,28.8341,132500.0
2008-11-18 09:45:00,35.01,35.13,34.92,35.13,103000.0,28.8341,28.9329,28.76,28.9329,103000.0
2008-11-18 09:50:00,35.12,35.15,34.85,34.85,43400.0,28.9247,28.9494,28.7023,28.7023,43400.0
2008-11-18 09:55:00,34.83,34.9,34.72,34.87,56300.0,28.6859,28.7435,28.5953,28.7188,56300.0
2008-11-18 10:00:00,34.86,34.86,34.62,34.68,79000.0,28.7106,28.7106,28.5129,28.5623,79000.0
2008-11-18 10:05:00,34.72,34.75,34.59,34.67,121600.0,28.5953,28.62,28.4882,28.5541,121600.0
2008-11-18 10:10:00,34.66,34.88,34.63,34.8,169800.0,28.5459,28.727,28.5211,28.6612,169800.0
2008-11-18 10:15:00,34.8,35.06,34.77,35.05,73800.0,28.6612,28.8753,28.6364,28.8671,73800.0
2008-11-18 10:20:00,35.06,35.13,34.96,34.96,68400.0,28.8753,28.9329,28.7929,28.7929,68400.0
2008-11-18 10:25:00,34.95,35.3,34.92,35.3,88200.0,28.7847,29.073,28.76,29.073,88200.0
2008-11-18 10:30:00,35.31,35.31,35.17,35.18,58100.0,29.0812,29.0812,28.9659,28.9741,58100.0
2008-11-18 10:35:00,35.16,35.18,35.05,35.15,31700.0,28.9576,28.9741,28.8671,28.9494,31700.0
2008-11-18 10:40:00,35.15,35.23,35.01,35.04,49700.0,28.9494,29.0153,28.8341,28.8588,49700.0
2008-11-18 10:45:00,35.03,35.09,34.99,35.06,72900.0,28.8506,28.9,28.8176,28.8753,72900.0
2008-11-18 10:50:00,35.05,35.11,34.96,35.04,129200.0,28.8671,28.9165,28.7929,28.8588,129200.0
2008-11-18 10:55:00,35.04,35.1,34.96,35.04,37700.0,28.8588,28.9082,28.7929,28.8588,37700.0
2008-11-18 11:00:00,35.06,35.06,34.81,34.83,46400.0,28.8753,28.8753,28.6694,28.6859,46400.0
2008-11-18 11:05:00,34.83,34.9,34.79,34.88,45600.0,28.6859,28.7435,28.6529,28.727,45600.0
2008-11-18 11:10:00,34.85,34.94,34.83,34.9,71300.0,28.7023,28.7765,28.6859,28.7435,71300.0
2008-11-18 11:15:00,34.9,34.96,34.86,34.92,74800.0,28.7435,28.7929,28.7106,28.76,74800.0
2008-11-18 11:20:00,34.92,34.97,34.83,34.88,77100.0,28.76,28.8012,28.6859,28.727,77100.0
2008-11-18 11:25:00,34.86,34.94,34.82,34.94,41100.0,28.7106,28.7765,28.6776,28.7765,41100.0
2008-11-18 11:30:00,34.94,35.06,34.91,35.05,54300.0,28.7765,28.8753,28.7518,28.8671,54300.0
2008-11-18 11:35:00,35.05,35.25,35.05,35.14,82200.0,28.8671,29.0318,28.8671,28.9412,82200.0
2008-11-18 11:40:00,35.11,35.14,35.05,35.1,50200.0,28.9165,28.9412,28.8671,28.9082,50200.0
2008-11-18 11:45:00,35.1,35.22,35.06,35.11,103700.0,28.9082,29.0071,28.8753,28.9165,103700.0
2008-11-18 11:50:00,35.11,35.35,35.1,35.24,86000.0,28.9165,29.1141,28.9082,29.0235,86000.0
2008-11-18 11:55:00,35.24,35.33,35.22,35.33,60500.0,29.0235,29.0977,29.0071,29.0977,60500.0
2008-11-18 12:00:00,35.32,35.32,35.18,35.2,90500.0,29.0894,29.0894,28.9741,28.9906,90500.0
2008-11-18 12:05:00,35.19,35.21,35.09,35.09,88400.0,28.9824,28.9988,28.9,28.9,88400.0
2008-11-18 12:10:00,35.09,35.18,35.05,35.13,90300.0,28.9,28.9741,28.8671,28.9329,90300.0
2008-11-18 12:15:00,35.11,35.2,35.07,35.08,48900.0,28.9165,28.9906,28.8835,28.8918,48900.0
2008-11-18 12:20:00,35.08,35.08,34.98,35.01,49700.0,28.8918,28.8918,28.8094,28.8341,49700.0
2008-11-18 12:25:00,35.0,35.01,34.89,34.94,38800.0,28.8259,28.8341,28.7353,28.7765,38800.0
2008-11-18 12:30:00,34.94,34.94,34.82,34.86,46100.0,28.7765,28.7765,28.6776,28.7106,46100.0
2008-11-18 12:35:00,34.85,34.87,34.79,34.83,46600.0,28.7023,28.7188,28.6529,28.6859,46600.0
2008-11-18 12:40:00,34.84,34.87,34.77,34.78,78900.0,28.6941,28.7188,28.6364,28.6447,78900.0
2008-11-18 12:45:00,34.79,34.79,34.66,34.7,73400.0,28.6529,28.6529,28.5459,28.5788,73400.0
2008-11-18 12:50:00,34.68,34.69,34.62,34.67,33800.0,28.5623,28.5706,28.5129,28.5541,33800.0
2008-11-18 12:55:00,34.69,34.74,34.69,34.72,27700.0,28.5706,28.6117,28.5706,28.5953,27700.0
2008-11-18 13:00:00,34.69,34.7,34.55,34.58,59900.0,28.5706,28.5788,28.4553,28.48,59900.0
2008-11-18 13:05:00,34.58,34.58,34.5,34.54,49700.0,28.48,28.48,28.4141,28.447,49700.0
2008-11-18 13:10:00,34.54,34.59,34.38,34.44,49200.0,28.447,28.4882,28.3152,28.3647,49200.0
2008-11-18 13:15:00,34.44,34.46,34.29,34.37,123000.0,28.3647,28.3811,28.2411,28.307,123000.0
2008-11-18 13:20:00,34.36,34.49,34.36,34.42,63500.0,28.2988,28.4058,28.2988,28.3482,63500.0
2008-11-18 13:25:00,34.43,34.53,34.43,34.5,60900.0,28.3564,28.4388,28.3564,28.4141,60900.0
2008-11-18 13:30:00,34.51,34.51,34.38,34.41,80000.0,28.4223,28.4223,28.3152,28.34,80000.0
2008-11-18 13:35:00,34.4,34.41,34.18,34.24,82200.0,28.3317,28.34,28.1505,28.1999,82200.0
2008-11-18 13:40:00,34.24,34.36,34.23,34.23,57000.0,28.1999,28.2988,28.1917,28.1917,57000.0
2008-11-18 13:45:00,34.22,34.25,34.05,34.08,106400.0,28.1835,28.2082,28.0435,28.0682,106400.0
2008-11-18 13:50:00,34.09,34.24,34.09,34.23,72500.0,28.0764,28.1999,28.0764,28.1917,72500.0
2008-11-18 13:55:00,34.22,34.42,34.19,34.42,96400.0,28.1835,28.3482,28.1588,28.3482,96400.0
2008-11-18 14:00:00,34.42,34.42,34.21,34.23,86400.0,28.3482,28.3482,28.1752,28.1917,86400.0
2008-11-18 14:05:00,34.26,34.27,34.06,34.15,111900.0,28.2164,28.2246,28.0517,28.1258,111900.0
2008-11-18 14:10:00,34.15,34.37,34.1,34.34,89600.0,28.1258,28.307,28.0846,28.2823,89600.0
2008-11-18 14:15:00,34.32,34.38,34.25,34.28,113800.0,28.2658,28.3152,28.2082,28.2329,113800.0
2008-11-18 14:20:00,34.26,34.46,34.21,34.36,116700.0,28.2164,28.3811,28.1752,28.2988,116700.0
2008-11-18 14:25:00,34.37,34.45,34.26,34.34,64600.0,28.307,28.3729,28.2164,28.2823,64600.0
2008-11-18 14:30:00,34.34,34.34,34.13,34.13,94400.0,28.2823,28.2823,28.1093,28.1093,94400.0
2008-11-18 14:35:00,34.12,34.27,34.11,34.21,62100.0,28.1011,28.2246,28.0929,28.1752,62100.0
2008-11-18 14:40:00,34.24,34.32,34.18,34.2,68100.0,28.1999,28.2658,28.1505,28.167,68100.0
2008-11-18 14:45:00,34.21,34.21,33.89,33.91,168400.0,28.1752,28.1752,27.9117,27.9282,168400.0
2008-11-18 14:50:00,33.88,34.0,33.85,34.0,85500.0,27.9034,28.0023,27.8787,28.0023,85500.0
2008-11-18 14:55:00,33.99,34.06,33.92,33.96,171200.0,27.994,28.0517,27.9364,27.9693,171200.0
2008-11-18 15:00:00,33.96,34.12,33.92,34.03,137200.0,27.9693,28.1011,27.9364,28.027,137200.0
2008-11-18 15:05:00,34.03,34.39,34.0,34.38,90100.0,28.027,28.3235,28.0023,28.3152,90100.0
2008-11-18 15:10:00,34.39,34.53,34.27,34.29,98100.0,28.3235,28.4388,28.2246,28.2411,98100.0
2008-11-18 15:15:00,34.3,34.44,34.21,34.43,90800.0,28.2494,28.3647,28.1752,28.3564,90800.0
2008-11-18 15:20:00,34.4,34.68,34.35,34.45,106500.0,28.3317,28.5623,28.2905,28.3729,106500.0
2008-11-18 15:25:00,34.43,34.45,34.22,34.38,291100.0,28.3564,28.3729,28.1835,28.3152,291100.0
2008-11-18 15:30:00,34.4,34.4,34.14,34.2,188800.0,28.3317,28.3317,28.1176,28.167,188800.0
2008-11-18 15:35:00,34.23,34.6,34.22,34.45,184700.0,28.1917,28.4964,28.1835,28.3729,184700.0
2008-11-18 15:40:00,34.47,34.81,34.47,34.5,200200.0,28.3894,28.6694,28.3894,28.4141,200200.0
2008-11-18 15:45:00,34.5,34.85,34.49,34.8,255300.0,28.4141,28.7023,28.4058,28.6612,255300.0
2008-11-18 15:50:00,34.79,34.97,34.75,34.95,305700.0,28.6529,28.8012,28.62,28.7847,305700.0
2008-11-18 15:55:00,34.95,35.06,34.78,34.92,701900.0,28.7847,28.8753,28.6447,28.76,701900.0
2008-11-18 16:00:00,34.92,35.03,34.83,35.03,3326100.0,28.76,28.8506,28.6859,28.8506,3326100.0
2008-11-18 16:05:00,35.03,35.03,35.03,35.03,0.0,28.8506,28.8506,28.8506,28.8506,0.0
2008-11-18 16:10:00,35.11,35.11,35.11,35.11,1647800.0,28.9165,28.9165,28.9165,28.9165,1647800.0
2008-11-19 09:30:00,34.9,35.16,34.84,35.01,81500.0,28.7435,28.9576,28.6941,28.8341,81500.0
2008-11-19 09:35:00,34.99,35.34,34.98,35.3,80500.0,28.8176,29.1059,28.8094,29.073,80500.0
2008-11-19 09:40:00,35.31,35.36,35.07,35.08,62200.0,29.0812,29.1224,28.8835,28.8918,62200.0
2008-11-19 09:45:00,35.09,35.18,34.98,35.13,172300.0,28.9,28.9741,28.8094,28.9329,172300.0
2008-11-19 09:50:00,35.11,35.15,34.85,34.92,92200.0,28.9165,28.9494,28.7023,28.76,92200.0
2008-11-19 09:55:00,34.91,35.01,34.87,34.99,101400.0,28.7518,28.8341,28.7188,28.8176,101400.0
2008-11-19 10:00:00,34.97,35.18,34.94,35.18,91000.0,28.8012,28.9741,28.7765,28.9741,91000.0
2008-11-19 10:05:00,35.2,35.36,35.1,35.31,183500.0,28.9906,29.1224,28.9082,29.0812,183500.0
2008-11-19 10:10:00,35.31,35.41,35.25,35.35,174200.0,29.0812,29.1635,29.0318,29.1141,174200.0
2008-11-19 10:15:00,35.36,35.46,35.22,35.22,167600.0,29.1224,29.2047,29.0071,29.0071,167600.0
2008-11-19 10:20:00,35.24,35.27,35.15,35.22,294700.0,29.0235,29.0482,28.9494,29.0071,294700.0
2008-11-19 10:25:00,35.22,35.25,35.06,35.22,237800.0,29.0071,29.0318,28.8753,29.0071,237800.0
2008-11-19 10:30:00,35.22,35.22,35.05,35.15,167600.0,29.0071,29.0071,28.8671,28.9494,167600.0
2008-11-19 10:35:00,35.14,35.16,34.93,34.97,165300.0,28.9412,28.9576,28.7682,28.8012,165300.0
2008-11-19 10:40:00,34.97,34.99,34.85,34.86,74400.0,28.8012,28.8176,28.7023,28.7106,74400.0
2008-11-19 10:45:00,34.86,34.86,34.61,34.67,122300.0,28.7106,28.7106,28.5047,28.5541,122300.0
2008-11-19 10:50:00,34.68,34.75,34.61,34.62,104900.0,28.5623,28.62,28.5047,28.5129,104900.0
2008-11-19 10:55:00,34.59,34.61,34.44,34.45,93700.0,28.4882,28.5047,28.3647,28.3729,93700.0
2008-11-19 11:00:00,34.45,34.56,34.44,34.49,41400.0,28.3729,28.4635,28.3647,28.4058,41400.0
2008-11-19 11:05:00,34.48,34.6,34.47,34.59,80400.0,28.3976,28.4964,28.3894,28.4882,80400.0
2008-11-19 11:10:00,34.6,34.64,34.48,34.5,44700.0,28.4964,28.5294,28.3976,28.4141,44700.0
2008-11-19 11:15:00,34.5,34.61,34.38,34.59,97700.0,28.4141,28.5047,28.3152,28.4882,97700.0
2008-11-19 11:20:00,34.59,34.6,34.38,34.38,89200.0,28.4882,28.4964,28.3152,28.3152,89200.0
2008-11-19 11:25:00,34.39,34.39,34.2,34.22,38300.0,28.3235,28.3235,28.167,28.1835,38300.0
2008-11-19 11:30:00,34.23,34.3,34.17,34.19,140100.0,28.1917,28.2494,28.1423,28.1588,140100.0
2008-11-19 11:35:00,34.17,34.19,34.07,34.12,70800.0,28.1423,28.1588,28.0599,28.1011,70800.0
2008-11-19 11:40:00,34.15,34.2,34.04,34.19,104600.0,28.1258,28.167,28.0352,28.1588,104600.0
2008-11-19 11:45:00,34.19,34.19,34.01,34.13,47300.0,28.1588,28.1588,28.0105,28.1093,47300.0
2008-11-19 11:50:00,34.12,34.35,34.12,34.29,107600.0,28.1011,28.2905,28.1011,28.2411,107600.0
2008-11-19 11:55:00,34.29,34.34,34.23,34.23,53900.0,28.2411,28.2823,28.1917,28.1917,53900.0
2008-11-19 12:00:00,34.23,34.25,34.13,34.21,75500.0,28.1917,28.2082,28.1093,28.1752,75500.0
2008-11-19 12:05:00,34.23,34.28,34.16,34.23,69100.0,28.1917,28.2329,28.1341,28.1917,69100.0
2008-11-19 12:10:00,34.25,34.25,34.08,34.21,104300.0,28.2082,28.2082,28.0682,28.1752,104300.0
2008-11-19 12:15:00,34.2,34.21,34.0,34.0,61000.0,28.167,28.1752,28.0023,28.0023,61000.0
2008-11-19 12:20:00,34.01,34.1,34.0,34.05,88200.0,28.0105,28.0846,28.0023,28.0435,88200.0
2008-11-19 12:25:00,34.07,34.1,33.94,33.98,77900.0,28.0599,28.0846,27.9529,27.9858,77900.0
2008-11-19 12:30:00,34.0,34.1,33.94,34.1,109500.0,28.0023,28.0846,27.9529,28.0846,109500.0
2008-11-19 12:35:00,34.1,34.2,34.05,34.2,63900.0,28.0846,28.167,28.0435,28.167,63900.0
2008-11-19 12:40:00,34.21,34.25,34.18,34.18,73100.0,28.1752,28.2082,28.1505,28.1505,73100.0
2008-11-19 12:45:00,34.17,34.25,34.14,34.21,65600.0,28.1423,28.2082,28.1176,28.1752,65600.0
2008-11-19 12:50:00,34.19,34.23,34.08,34.12,28700.0,28.1588,28.1917,28.0682,28.1011,28700.0
2008-11-19 12:55:00,34.13,34.23,34.08,34.2,28900.0,28.1093,28.1917,28.0682,28.167,28900.0
2008-11-19 13:00:00,34.2,34.36,34.17,34.33,34600.0,28.167,28.2988,28.1423,28.2741,34600.0
2008-11-19 13:05:00,34.31,34.42,34.29,34.3,79700.0,28.2576,28.3482,28.2411,28.2494,79700.0
2008-11-19 13:10:00,34.29,34.33,34.24,34.32,34700.0,28.2411,28.2741,28.1999,28.2658,34700.0
2008-11-19 13:15:00,34.33,34.33,34.13,34.19,46400.0,28.2741,28.2741,28.1093,28.1588,46400.0
2008-11-19 13:20:00,34.2,34.22,34.13,34.14,63400.0,28.167,28.1835,28.1093,28.1176,63400.0
2008-11-19 13:25:00,34.13,34.14,33.99,33.99,37700.0,28.1093,28.1176,27.994,27.994,37700.0
2008-11-19 13:30:00,33.99,34.0,33.9,33.91,40200.0,27.994,28.0023,27.9199,27.9282,40200.0
2008-11-19 13:35:00,33.91,34.0,33.83,33.98,49200.0,27.9282,28.0023,27.8623,27.9858,49200.0
2008-11-19 13:40:00,33.99,34.09,33.95,34.04,54900.0,27.994,28.0764,27.9611,28.0352,54900.0
2008-11-19 13:45:00,34.02,34.15,34.02,34.06,62500.0,28.0187,28.1258,28.0187,28.0517,62500.0
2008-11-19 13:50:00,34.08,34.19,34.01,34.19,51300.0,28.0682,28.1588,28.0105,28.1588,51300.0
2008-11-19 13:55:00,34.2,34.33,34.18,34.2,55400.0,28.167,28.2741,28.1505,28.167,55400.0
2008-11-19 14:00:00,34.21,34.21,33.97,33.99,126500.0,28.1752,28.1752,27.9776,27.994,126500.0
2008-11-19 14:05:00,33.98,34.06,33.87,34.04,96800.0,27.9858,28.0517,27.8952,28.0352,96800.0
2008-11-19 14:10:00,34.03,34.18,33.99,34.11,42700.0,28.027,28.1505,27.994,28.0929,42700.0
2008-11-19 14:15:00,34.09,34.12,33.91,33.93,214700.0,28.0764,28.1011,27.9282,27.9446,214700.0
2008-11-19 14:20:00,33.9,33.92,33.77,33.78,107300.0,27.9199,27.9364,27.8129,27.8211,107300.0
2008-11-19 14:25:00,33.8,34.01,33.79,33.87,108600.0,27.8376,28.0105,27.8293,27.8952,108600.0
2008-11-19 14:30:00,33.88,33.99,33.79,33.79,72600.0,27.9034,27.994,27.8293,27.8293,72600.0
2008-11-19 14:35:00,33.77,33.85,33.66,33.75,86100.0,27.8129,27.8787,27.7223,27.7964,86100.0
2008-11-19 14:40:00,33.73,34.09,33.73,34.04,79200.0,27.7799,28.0764,27.7799,28.0352,79200.0
2008-11-19 14:45:00,34.04,34.35,34.02,34.17,109000.0,28.0352,28.2905,28.0187,28.1423,109000.0
2008-11-19 14:50:00,34.19,34.32,34.12,34.17,98900.0,28.1588,28.2658,28.1011,28.1423,98900.0
2008-11-19 14:55:00,34.17,34.26,34.02,34.22,65700.0,28.1423,28.2164,28.0187,28.1835,65700.0
2008-11-19 15:00:00,34.21,34.22,33.93,34.15,173600.0,28.1752,28.1835,27.9446,28.1258,173600.0
2008-11-19 15:05:00,34.15,34.34,34.04,34.27,121600.0,28.1258,28.2823,28.0352,28.2246,121600.0
2008-11-19 15:10:00,34.24,34.33,34.13,34.19,243900.0,28.1999,28.2741,28.1093,28.1588,243900.0
2008-11-19 15:15:00,34.2,34.2,33.83,33.85,169400.0,28.167,28.167,27.8623,27.8787,169400.0
2008-11-19 15:20:00,33.84,33.9,33.72,33.78,227100.0,27.8705,27.9199,27.7717,27.8211,227100.0
2008-11-19 15:25:00,33.79,33.92,33.65,33.88,325000.0,27.8293,27.9364,27.714,27.9034,325000.0
2008-11-19 15:30:00,33.87,33.93,33.7,33.93,206500.0,27.8952,27.9446,27.7552,27.9446,206500.0
2008-11-19 15:35:00,33.94,33.95,33.57,33.57,178700.0,27.9529,27.9611,27.6481,27.6481,178700.0
2008-11-19 15:40:00,33.56,33.72,33.42,33.42,135200.0,27.6399,27.7717,27.5246,27.5246,135200.0
2008-11-19 15:45:00,33.42,33.45,33.18,33.34,172700.0,27.5246,27.5493,27.3269,27.4587,172700.0
2008-11-19 15:50:00,33.34,33.38,33.2,33.27,237500.0,27.4587,27.4916,27.3434,27.4011,237500.0
2008-11-19 15:55:00,33.27,33.3,33.13,33.23,185900.0,27.4011,27.4258,27.2857,27.3681,185900.0
2008-11-19 16:00:00,33.28,33.28,33.28,33.28,19800.0,27.4093,27.4093,27.4093,27.4093,19800.0
2008-11-19 16:05:00,33.54,33.54,33.54,33.54,1100.0,27.6234,27.6234,27.6234,27.6234,1100.0
2008-11-19 16:10:00,33.54,33.54,33.54,33.54,0.0,27.6234,27.6234,27.6234,27.6234,0.0
2008-11-20 09:30:00,32.89,33.0,32.7,32.91,228900.0,27.0881,27.1787,26.9316,27.1046,228900.0
2008-11-20 09:35:00,32.9,32.91,32.6,32.61,116600.0,27.0963,27.1046,26.8492,26.8575,116600.0
2008-11-20 09:40:00,32.63,32.63,32.32,32.32,67100.0,26.874,26.874,26.6186,26.6186,67100.0
2008-11-20 09:45:00,32.29,32.59,32.27,32.53,112500.0,26.5939,26.841,26.5775,26.7916,112500.0
2008-11-20 09:50:00,32.54,32.71,32.45,32.45,127700.0,26.7998,26.9398,26.7257,26.7257,127700.0
2008-11-20 09:55:00,32.44,32.6,32.37,32.41,82000.0,26.7175,26.8492,26.6598,26.6928,82000.0
2008-11-20 10:00:00,32.41,32.51,32.24,32.24,71200.0,26.6928,26.7751,26.5527,26.5527,71200.0
2008-11-20 10:05:00,32.24,32.31,32.17,32.23,74100.0,26.5527,26.6104,26.4951,26.5445,74100.0
2008-11-20 10:10:00,32.21,32.24,32.1,32.23,99400.0,26.528,26.5527,26.4374,26.5445,99400.0
2008-11-20 10:15:00,32.22,32.25,32.02,32.08,102300.0,26.5363,26.561,26.3716,26.421,102300.0
2008-11-20 10:20:00,32.09,32.46,32.09,32.37,115900.0,26.4292,26.7339,26.4292,26.6598,115900.0
2008-11-20 10:25:00,32.39,32.51,32.29,32.51,341200.0,26.6763,26.7751,26.5939,26.7751,341200.0
2008-11-20 10:30:00,32.5,32.74,32.49,32.6,99300.0,26.7669,26.9645,26.7586,26.8492,99300.0
2008-11-20 10:35:00,32.6,32.61,32.37,32.4,106500.0,26.8492,26.8575,26.6598,26.6845,106500.0
2008-11-20 10:40:00,32.42,32.86,32.35,32.86,71700.0,26.701,27.0634,26.6433,27.0634,71700.0
2008-11-20 10:45:00,32.87,33.15,32.78,32.9,96900.0,27.0716,27.3022,26.9975,27.0963,96900.0
2008-11-20 10:50:00,32.89,32.95,32.71,32.95,76700.0,27.0881,27.1375,26.9398,27.1375,76700.0
2008-11-20 10:55:00,32.98,33.1,32.82,33.1,118400.0,27.1622,27.261,27.0304,27.261,118400.0
2008-11-20 11:00:00,33.13,33.34,33.09,33.32,126500.0,27.2857,27.4587,27.2528,27.4422,126500.0
2008-11-20 11:05:00,33.34,33.4,33.07,33.08,142200.0,27.4587,27.5081,27.2363,27.2446,142200.0
2008-11-20 11:10:00,33.08,33.33,32.95,33.3,135700.0,27.2446,27.4505,27.1375,27.4258,135700.0
2008-11-20 11:15:00,33.27,33.31,32.96,32.98,104500.0,27.4011,27.434,27.1457,27.1622,104500.0
2008-11-20 11:20:00,32.99,33.02,32.82,32.85,84800.0,27.1704,27.1952,27.0304,27.0551,84800.0
2008-11-20 11:25:00,32.84,33.03,32.78,32.99,92100.0,27.0469,27.2034,26.9975,27.1704,92100.0
2008-11-20 11:30:00,33.0,33.02,32.77,32.85,66700.0,27.1787,27.1952,26.9893,27.0551,66700.0
2008-11-20 11:35:00,32.84,33.02,32.76,32.91,81800.0,27.0469,27.1952,26.981,27.1046,81800.0
2008-11-20 11:40:00,32.89,33.03,32.83,33.03,115500.0,27.0881,27.2034,27.0387,27.2034,115500.0
2008-11-20 11:45:00,33.03,33.06,32.8,32.97,95200.0,27.2034,27.2281,27.014,27.154,95200.0
2008-11-20 11:50:00,32.94,32.95,32.78,32.82,81900.0,27.1293,27.1375,26.9975,27.0304,81900.0
2008-11-20 11:55:00,32.83,32.89,32.74,32.76,191700.0,27.0387,27.0881,26.9645,26.981,191700.0
2008-11-20 12:00:00,32.75,32.75,32.51,32.52,114000.0,26.9728,26.9728,26.7751,26.7834,114000.0
2008-11-20 12:05:00,32.52,32.73,32.52,32.58,108400.0,26.7834,26.9563,26.7834,26.8328,108400.0
2008-11-20 12:10:00,32.57,32.84,32.56,32.78,119600.0,26.8245,27.0469,26.8163,26.9975,119600.0
2008-11-20 12:15:00,32.79,32.93,32.71,32.82,124100.0,27.0057,27.121,26.9398,27.0304,124100.0
2008-11-20 12:20:00,32.83,33.16,32.8,33.05,149300.0,27.0387,27.3105,27.014,27.2199,149300.0
2008-11-20 12:25:00,33.04,33.38,33.01,33.31,152500.0,27.2116,27.4916,27.1869,27.434,152500.0
2008-11-20 12:30:00,33.31,33.62,33.28,33.4,119600.0,27.434,27.6893,27.4093,27.5081,119600.0
2008-11-20 12:35:00,33.41,33.44,33.2,33.28,191600.0,27.5164,27.5411,27.3434,27.4093,191600.0
2008-11-20 12:40:00,33.28,33.4,33.23,33.35,125400.0,27.4093,27.5081,27.3681,27.4669,125400.0
2008-11-20 12:45:00,33.34,33.67,33.27,33.64,92000.0,27.4587,27.7305,27.4011,27.7058,92000.0
2008-11-20 12:50:00,33.68,33.78,33.46,33.47,115200.0,27.7387,27.8211,27.5575,27.5658,115200.0
2008-11-20 12:55:00,33.47,33.47,33.27,33.31,73400.0,27.5658,27.5658,27.4011,27.434,73400.0
2008-11-20 13:00:00,33.28,33.29,32.98,33.07,90400.0,27.4093,27.4175,27.1622,27.2363,90400.0
2008-11-20 13:05:00,33.08,33.22,33.03,33.15,70100.0,27.2446,27.3599,27.2034,27.3022,70100.0
2008-11-20 13:10:00,33.15,33.18,32.97,33.1,44300.0,27.3022,27.3269,27.154,27.261,44300.0
2008-11-20 13:15:00,33.1,33.34,32.98,32.99,85500.0,27.261,27.4587,27.1622,27.1704,85500.0
2008-11-20 13:20:00,33.0,33.06,32.74,33.03,82700.0,27.1787,27.2281,26.9645,27.2034,82700.0
2008-11-20 13:25:00,33.04,33.14,32.85,32.87,91300.0,27.2116,27.294,27.0551,27.0716,91300.0
2008-11-20 13:30:00,32.87,33.07,32.82,33.04,47400.0,27.0716,27.2363,27.0304,27.2116,47400.0
2008-11-20 13:35:00,33.03,33.03,32.66,32.77,76800.0,27.2034,27.2034,26.8987,26.9893,76800.0
2008-11-20 13:40:00,32.74,32.92,32.74,32.9,54400.0,26.9645,27.1128,26.9645,27.0963,54400.0
2008-11-20 13:45:00,32.85,33.05,32.85,32.95,45100.0,27.0551,27.2199,27.0551,27.1375,45100.0
2008-11-20 13:50:00,32.95,33.1,32.89,33.01,36900.0,27.1375,27.261,27.0881,27.1869,36900.0
2008-11-20 13:55:00,33.01,33.16,32.88,33.13,55300.0,27.1869,27.3105,27.0798,27.2857,55300.0
2008-11-20 14:00:00,33.13,33.2,32.84,32.87,80900.0,27.2857,27.3434,27.0469,27.0716,80900.0
2008-11-20 14:05:00,32.86,32.97,32.72,32.77,101800.0,27.0634,27.154,26.9481,26.9893,101800.0
2008-11-20 14:10:00,32.75,32.88,32.74,32.74,160800.0,26.9728,27.0798,26.9645,26.9645,160800.0
2008-11-20 14:15:00,32.75,32.84,32.54,32.57,114700.0,26.9728,27.0469,26.7998,26.8245,114700.0
2008-11-20 14:20:00,32.59,32.74,32.57,32.61,142600.0,26.841,26.9645,26.8245,26.8575,142600.0
2008-11-20 14:25:00,32.61,32.7,32.47,32.49,182300.0,26.8575,26.9316,26.7422,26.7586,182300.0
2008-11-20 14:30:00,32.5,32.6,32.4,32.45,133200.0,26.7669,26.8492,26.6845,26.7257,133200.0
2008-11-20 14:35:00,32.46,32.65,32.39,32.57,125000.0,26.7339,26.8904,26.6763,26.8245,125000.0
2008-11-20 14:40:00,32.58,32.69,32.51,32.53,92300.0,26.8328,26.9234,26.7751,26.7916,92300.0
2008-11-20 14:45:00,32.5,32.53,32.29,32.35,105900.0,26.7669,26.7916,26.5939,26.6433,105900.0
2008-11-20 14:50:00,32.35,32.48,32.23,32.27,92900.0,26.6433,26.7504,26.5445,26.5775,92900.0
2008-11-20 14:55:00,32.3,32.34,32.13,32.29,52700.0,26.6022,26.6351,26.4622,26.5939,52700.0
2008-11-20 15:00:00,32.28,32.54,32.19,32.2,107500.0,26.5857,26.7998,26.5116,26.5198,107500.0
2008-11-20 15:05:00,32.2,32.36,32.15,32.32,123400.0,26.5198,26.6516,26.4786,26.6186,123400.0
2008-11-20 15:10:00,32.32,32.43,32.16,32.22,101700.0,26.6186,26.7092,26.4869,26.5363,101700.0
2008-11-20 15:15:00,32.23,32.33,31.96,32.04,133600.0,26.5445,26.6269,26.3221,26.388,133600.0
2008-11-20 15:20:00,32.04,32.16,31.86,31.92,125600.0,26.388,26.4869,26.2398,26.2892,125600.0
2008-11-20 15:25:00,31.9,31.98,31.84,31.97,132600.0,26.2727,26.3386,26.2233,26.3304,132600.0
2008-11-20 15:30:00,31.96,32.11,31.88,31.89,138300.0,26.3221,26.4457,26.2563,26.2645,138300.0
2008-11-20 15:35:00,31.88,31.93,31.47,31.5,171600.0,26.2563,26.2974,25.9186,25.9433,171600.0
2008-11-20 15:40:00,31.51,31.51,31.15,31.24,251600.0,25.9515,25.9515,25.655,25.7292,251600.0
2008-11-20 15:45:00,31.24,31.58,31.23,31.37,236100.0,25.7292,26.0092,25.7209,25.8362,236100.0
2008-11-20 15:50:00,31.37,31.4,31.03,31.1,238000.0,25.8362,25.8609,25.5562,25.6138,238000.0
2008-11-20 15:55:00,31.11,31.25,30.96,31.25,261600.0,25.6221,25.7374,25.4985,25.7374,261600.0
2008-11-21 09:30:00,31.96,31.99,31.62,31.79,121300.0,26.3221,26.3468,26.0421,26.1821,121300.0
2008-11-21 09:35:00,31.82,31.83,31.53,31.53,61600.0,26.2068,26.2151,25.968,25.968,61600.0
2008-11-21 09:40:00,31.53,31.71,31.52,31.7,108100.0,25.968,26.1162,25.9598,26.108,108100.0
2008-11-21 09:45:00,31.7,31.98,31.68,31.88,125600.0,26.108,26.3386,26.0915,26.2563,125600.0
2008-11-21 09:50:00,31.89,31.93,31.58,31.58,91700.0,26.2645,26.2974,26.0092,26.0092,91700.0
2008-11-21 09:55:00,31.59,31.61,31.38,31.49,173900.0,26.0174,26.0339,25.8445,25.9351,173900.0
2008-11-21 10:00:00,31.49,31.51,31.28,31.35,224500.0,25.9351,25.9515,25.7621,25.8197,224500.0
2008-11-21 10:05:00,31.36,31.71,31.33,31.67,141700.0,25.828,26.1162,25.8033,26.0833,141700.0
2008-11-21 10:10:00,31.67,31.67,31.43,31.45,79800.0,26.0833,26.0833,25.8856,25.9021,79800.0
2008-11-21 10:15:00,31.43,31.47,31.28,31.38,129000.0,25.8856,25.9186,25.7621,25.8445,129000.0
2008-11-21 10:20:00,31.39,31.58,31.39,31.44,202000.0,25.8527,26.0092,25.8527,25.8939,202000.0
2008-11-21 10:25:00,31.43,31.49,31.26,31.28,146600.0,25.8856,25.9351,25.7456,25.7621,146600.0
2008-11-21 10:30:00,31.29,31.44,31.26,31.28,96100.0,25.7703,25.8939,25.7456,25.7621,96100.0
2008-11-21 10:35:00,31.29,31.51,31.27,31.44,85900.0,25.7703,25.9515,25.7539,25.8939,85900.0
2008-11-21 10:40:00,31.47,31.56,31.38,31.42,109400.0,25.9186,25.9927,25.8445,25.8774,109400.0
2008-11-21 10:45:00,31.41,31.61,31.4,31.42,87400.0,25.8692,26.0339,25.8609,25.8774,87400.0
2008-11-21 10:50:00,31.39,31.44,31.21,31.24,106700.0,25.8527,25.8939,25.7044,25.7292,106700.0
2008-11-21 10:55:00,31.26,31.28,31.0,31.08,110200.0,25.7456,25.7621,25.5315,25.5974,110200.0
2008-11-21 11:00:00,31.07,31.19,30.9,30.91,129100.0,25.5891,25.688,25.4491,25.4574,129100.0
2008-11-21 11:05:00,30.9,30.98,30.79,30.96,81400.0,25.4491,25.515,25.3585,25.4985,81400.0
2008-11-21 11:10:00,30.99,31.21,30.99,31.11,83100.0,25.5233,25.7044,25.5233,25.6221,83100.0
2008-11-21 11:15:00,31.11,31.17,31.03,31.16,85500.0,25.6221,25.6715,25.5562,25.6633,85500.0
2008-11-21 11:20:00,31.17,31.39,31.11,31.37,92100.0,25.6715,25.8527,25.6221,25.8362,92100.0
2008-11-21 11:25:00,31.37,31.42,31.24,31.31,75500.0,25.8362,25.8774,25.7292,25.7868,75500.0
2008-11-21 11:30:00,31.32,31.52,31.29,31.46,90100.0,25.795,25.9598,25.7703,25.9103,90100.0
2008-11-21 11:35:00,31.44,31.52,31.35,31.45,74900.0,25.8939,25.9598,25.8197,25.9021,74900.0
2008-11-21 11:40:00,31.45,31.69,31.45,31.55,83200.0,25.9021,26.0998,25.9021,25.9845,83200.0
2008-11-21 11:45:00,31.55,31.61,31.47,31.48,84900.0,25.9845,26.0339,25.9186,25.9268,84900.0
2008-11-21 11:50:00,31.47,31.56,31.33,31.35,102500.0,25.9186,25.9927,25.8033,25.8197,102500.0
2008-11-21 11:55:00,31.36,31.46,31.3,31.35,269200.0,25.828,25.9103,25.7786,25.8197,269200.0
2008-11-21 12:00:00,31.37,31.42,31.22,31.41,155100.0,25.8362,25.8774,25.7127,25.8692,155100.0
2008-11-21 12:05:00,31.41,31.61,31.39,31.51,130400.0,25.8692,26.0339,25.8527,25.9515,130400.0
2008-11-21 12:10:00,31.52,31.56,31.36,31.42,155100.0,25.9598,25.9927,25.828,25.8774,155100.0
2008-11-21 12:15:00,31.43,31.59,31.37,31.37,84700.0,25.8856,26.0174,25.8362,25.8362,84700.0
2008-11-21 12:20:00,31.34,31.51,31.33,31.44,104400.0,25.8115,25.9515,25.8033,25.8939,104400.0
2008-11-21 12:25:00,31.42,31.53,31.38,31.51,164100.0,25.8774,25.968,25.8445,25.9515,164100.0
2008-11-21 12:30:00,31.51,31.69,31.44,31.62,98700.0,25.9515,26.0998,25.8939,26.0421,98700.0
2008-11-21 12:35:00,31.62,31.81,31.6,31.74,106700.0,26.0421,26.1986,26.0256,26.1409,106700.0
2008-11-21 12:40:00,31.74,31.83,31.69,31.7,130500.0,26.1409,26.2151,26.0998,26.108,130500.0
2008-11-21 12:45:00,31.71,31.81,31.57,31.58,238500.0,26.1162,26.1986,26.0009,26.0092,238500.0
2008-11-21 12:50:00,31.58,31.71,31.56,31.66,90700.0,26.0092,26.1162,25.9927,26.0751,90700.0
2008-11-21 12:55:00,31.65,31.67,31.51,31.55,125900.0,26.0668,26.0833,25.9515,25.9845,125900.0
2008-11-21 13:00:00,31.56,31.58,31.35,31.42,145500.0,25.9927,26.0092,25.8197,25.8774,145500.0
2008-11-21 13:05:00,31.41,31.47,31.37,31.45,101300.0,25.8692,25.9186,25.8362,25.9021,101300.0
2008-11-21 13:10:00,31.45,31.57,31.43,31.5,67900.0,25.9021,26.0009,25.8856,25.9433,67900.0
2008-11-21 13:15:00,31.53,31.56,31.41,31.48,99600.0,25.968,25.9927,25.8692,25.9268,99600.0
2008-11-21 13:20:00,31.46,31.47,31.25,31.28,61800.0,25.9103,25.9186,25.7374,25.7621,61800.0
2008-11-21 13:25:00,31.3,31.33,31.19,31.29,148000.0,25.7786,25.8033,25.688,25.7703,148000.0
2008-11-21 13:30:00,31.3,31.37,31.25,31.25,69300.0,25.7786,25.8362,25.7374,25.7374,69300.0
2008-11-21 13:35:00,31.26,31.3,31.18,31.26,81100.0,25.7456,25.7786,25.6797,25.7456,81100.0
2008-11-21 13:40:00,31.26,31.48,31.23,31.37,50700.0,25.7456,25.9268,25.7209,25.8362,50700.0
2008-11-21 13:45:00,31.37,31.41,31.25,31.29,86500.0,25.8362,25.8692,25.7374,25.7703,86500.0
2008-11-21 13:50:00,31.29,31.32,31.17,31.25,80900.0,25.7703,25.795,25.6715,25.7374,80900.0
2008-11-21 13:55:00,31.25,31.27,30.98,30.99,65300.0,25.7374,25.7539,25.515,25.5233,65300.0
2008-11-21 14:00:00,30.99,31.32,30.91,31.32,80500.0,25.5233,25.795,25.4574,25.795,80500.0
2008-11-21 14:05:00,31.31,31.42,31.23,31.25,174100.0,25.7868,25.8774,25.7209,25.7374,174100.0
2008-11-21 14:10:00,31.24,31.36,31.19,31.22,88700.0,25.7292,25.828,25.688,25.7127,88700.0
2008-11-21 14:15:00,31.22,31.27,31.14,31.27,95000.0,25.7127,25.7539,25.6468,25.7539,95000.0
2008-11-21 14:20:00,31.25,31.51,31.23,31.34,153200.0,25.7374,25.9515,25.7209,25.8115,153200.0
2008-11-21 14:25:00,31.33,31.43,31.25,31.27,81400.0,25.8033,25.8856,25.7374,25.7539,81400.0
2008-11-21 14:30:00,31.25,31.25,31.13,31.2,100200.0,25.7374,25.7374,25.6386,25.6962,100200.0
2008-11-21 14:35:00,31.17,31.22,31.03,31.16,137100.0,25.6715,25.7127,25.5562,25.6633,137100.0
2008-11-21 14:40:00,31.15,31.19,30.88,31.09,115400.0,25.655,25.688,25.4327,25.6056,115400.0
2008-11-21 14:45:00,31.11,31.38,31.11,31.29,247200.0,25.6221,25.8445,25.6221,25.7703,247200.0
2008-11-21 14:50:00,31.29,31.35,31.11,31.17,181800.0,25.7703,25.8197,25.6221,25.6715,181800.0
2008-11-21 14:55:00,31.17,31.29,30.97,31.08,180800.0,25.6715,25.7703,25.5068,25.5974,180800.0
2008-11-21 15:00:00,31.09,31.54,31.08,31.49,202500.0,25.6056,25.9762,25.5974,25.9351,202500.0
2008-11-21 15:05:00,31.48,31.73,31.4,31.53,164100.0,25.9268,26.1327,25.8609,25.968,164100.0
2008-11-21 15:10:00,31.52,32.12,31.5,32.09,382500.0,25.9598,26.4539,25.9433,26.4292,382500.0
2008-11-21 15:15:00,32.09,32.09,31.77,31.99,328100.0,26.4292,26.4292,26.1657,26.3468,328100.0
2008-11-21 15:20:00,31.99,32.03,31.73,31.88,251600.0,26.3468,26.3798,26.1327,26.2563,251600.0
2008-11-21 15:25:00,31.88,32.25,31.77,32.11,282000.0,26.2563,26.561,26.1657,26.4457,282000.0
2008-11-21 15:30:00,32.11,32.55,31.99,32.43,473500.0,26.4457,26.8081,26.3468,26.7092,473500.0
2008-11-21 15:35:00,32.43,32.86,32.37,32.66,298800.0,26.7092,27.0634,26.6598,26.8987,298800.0
2008-11-21 15:40:00,32.67,32.71,32.3,32.36,341800.0,26.9069,26.9398,26.6022,26.6516,341800.0
2008-11-21 15:45:00,32.36,32.67,32.1,32.67,385300.0,26.6516,26.9069,26.4374,26.9069,385300.0
2008-11-21 15:50:00,32.67,32.83,32.46,32.79,380500.0,26.9069,27.0387,26.7339,27.0057,380500.0
2008-11-21 15:55:00,32.8,33.06,32.8,32.96,750900.0,27.014,27.2281,27.014,27.1457,750900.0
2008-11-24 09:30:00,33.65,33.71,33.52,33.52,118000.0,27.714,27.7634,27.607,27.607,118000.0
2008-11-24 09:35:00,33.52,33.63,33.5,33.54,113100.0,27.607,27.6975,27.5905,27.6234,113100.0
2008-11-24 09:40:00,33.53,33.54,33.35,33.44,88500.0,27.6152,27.6234,27.4669,27.5411,88500.0
2008-11-24 09:45:00,33.44,33.49,33.33,33.45,59000.0,27.5411,27.5822,27.4505,27.5493,59000.0
2008-11-24 09:50:00,33.43,33.51,33.33,33.4,150400.0,27.5328,27.5987,27.4505,27.5081,150400.0
2008-11-24 09:55:00,33.4,33.62,33.32,33.6,200900.0,27.5081,27.6893,27.4422,27.6728,200900.0
2008-11-24 10:00:00,33.6,33.89,33.6,33.75,208300.0,27.6728,27.9117,27.6728,27.7964,208300.0
2008-11-24 10:05:00,33.75,33.87,33.7,33.86,150300.0,27.7964,27.8952,27.7552,27.887,150300.0
2008-11-24 10:10:00,33.9,34.01,33.88,33.95,51500.0,27.9199,28.0105,27.9034,27.9611,51500.0
2008-11-24 10:15:00,33.98,34.06,33.88,33.94,137200.0,27.9858,28.0517,27.9034,27.9529,137200.0
2008-11-24 10:20:00,33.96,34.07,33.9,33.99,113000.0,27.9693,28.0599,27.9199,27.994,113000.0
2008-11-24 10:25:00,34.0,34.22,34.0,34.22,138800.0,28.0023,28.1835,28.0023,28.1835,138800.0
2008-11-24 10:30:00,34.22,34.39,34.21,34.29,105400.0,28.1835,28.3235,28.1752,28.2411,105400.0
2008-11-24 10:35:00,34.27,34.28,34.13,34.16,98900.0,28.2246,28.2329,28.1093,28.1341,98900.0
2008-11-24 10:40:00,34.16,34.36,34.16,34.35,91900.0,28.1341,28.2988,28.1341,28.2905,91900.0
2008-11-24 10:45:00,34.36,34.39,34.13,34.13,116300.0,28.2988,28.3235,28.1093,28.1093,116300.0
2008-11-24 10:50:00,34.12,34.16,34.06,34.12,61500.0,28.1011,28.1341,28.0517,28.1011,61500.0
2008-11-24 10:55:00,34.12,34.31,34.07,34.31,85400.0,28.1011,28.2576,28.0599,28.2576,85400.0
2008-11-24 11:00:00,34.31,34.38,34.2,34.2,79600.0,28.2576,28.3152,28.167,28.167,79600.0
2008-11-24 11:05:00,34.17,34.26,34.14,34.18,61100.0,28.1423,28.2164,28.1176,28.1505,61100.0
2008-11-24 11:10:00,34.18,34.23,34.12,34.2,59100.0,28.1505,28.1917,28.1011,28.167,59100.0
2008-11-24 11:15:00,34.21,34.31,34.16,34.17,61500.0,28.1752,28.2576,28.1341,28.1423,61500.0
2008-11-24 11:20:00,34.14,34.35,34.13,34.35,80600.0,28.1176,28.2905,28.1093,28.2905,80600.0
2008-11-24 11:25:00,34.34,34.41,34.29,34.29,59800.0,28.2823,28.34,28.2411,28.2411,59800.0
2008-11-24 11:30:00,34.29,34.35,34.23,34.31,54700.0,28.2411,28.2905,28.1917,28.2576,54700.0
2008-11-24 11:35:00,34.31,34.4,34.24,34.3,76900.0,28.2576,28.3317,28.1999,28.2494,76900.0
2008-11-24 11:40:00,34.3,34.33,34.22,34.33,46700.0,28.2494,28.2741,28.1835,28.2741,46700.0
2008-11-24 11:45:00,34.32,34.43,34.3,34.4,138000.0,28.2658,28.3564,28.2494,28.3317,138000.0
2008-11-24 11:50:00,34.41,34.52,34.36,34.48,135800.0,28.34,28.4305,28.2988,28.3976,135800.0
2008-11-24 11:55:00,34.48,34.52,34.42,34.42,56700.0,28.3976,28.4305,28.3482,28.3482,56700.0
2008-11-24 12:00:00,34.42,34.51,34.29,34.34,126800.0,28.3482,28.4223,28.2411,28.2823,126800.0
2008-11-24 12:05:00,34.34,34.43,34.32,34.36,101100.0,28.2823,28.3564,28.2658,28.2988,101100.0
2008-11-24 12:10:00,34.34,34.35,34.18,34.26,139300.0,28.2823,28.2905,28.1505,28.2164,139300.0
2008-11-24 12:15:00,34.26,34.34,34.07,34.14,104400.0,28.2164,28.2823,28.0599,28.1176,104400.0
2008-11-24 12:20:00,34.13,34.14,33.85,33.91,94100.0,28.1093,28.1176,27.8787,27.9282,94100.0
2008-11-24 12:25:00,33.92,34.04,33.87,33.89,76900.0,27.9364,28.0352,27.8952,27.9117,76900.0
2008-11-24 12:30:00,33.92,34.1,33.9,34.05,51300.0,27.9364,28.0846,27.9199,28.0435,51300.0
2008-11-24 12:35:00,34.04,34.17,33.93,33.93,96100.0,28.0352,28.1423,27.9446,27.9446,96100.0
2008-11-24 12:40:00,33.92,34.1,33.88,34.09,82500.0,27.9364,28.0846,27.9034,28.0764,82500.0
2008-11-24 12:45:00,34.05,34.1,33.99,34.07,95900.0,28.0435,28.0846,27.994,28.0599,95900.0
2008-11-24 12:50:00,34.09,34.29,34.07,34.25,69400.0,28.0764,28.2411,28.0599,28.2082,69400.0
2008-11-24 12:55:00,34.25,34.28,34.16,34.2,134300.0,28.2082,28.2329,28.1341,28.167,134300.0
2008-11-24 13:00:00,34.2,34.34,34.18,34.29,62600.0,28.167,28.2823,28.1505,28.2411,62600.0
2008-11-24 13:05:00,34.28,34.33,34.19,34.19,82400.0,28.2329,28.2741,28.1588,28.1588,82400.0
2008-11-24 13:10:00,34.2,34.21,34.1,34.16,78400.0,28.167,28.1752,28.0846,28.1341,78400.0
2008-11-24 13:15:00,34.16,34.2,34.06,34.17,58800.0,28.1341,28.167,28.0517,28.1423,58800.0
2008-11-24 13:20:00,34.15,34.27,34.14,34.24,51600.0,28.1258,28.2246,28.1176,28.1999,51600.0
2008-11-24 13:25:00,34.24,34.3,34.19,34.29,113800.0,28.1999,28.2494,28.1588,28.2411,113800.0
2008-11-24 13:30:00,34.3,34.36,34.27,34.34,127700.0,28.2494,28.2988,28.2246,28.2823,127700.0
2008-11-24 13:35:00,34.33,34.36,34.22,34.28,58400.0,28.2741,28.2988,28.1835,28.2329,58400.0
2008-11-24 13:40:00,34.28,34.32,34.18,34.18,69700.0,28.2329,28.2658,28.1505,28.1505,69700.0
2008-11-24 13:45:00,34.18,34.23,34.14,34.19,97100.0,28.1505,28.1917,28.1176,28.1588,97100.0
2008-11-24 13:50:00,34.19,34.28,34.18,34.27,120500.0,28.1588,28.2329,28.1505,28.2246,120500.0
2008-11-24 13:55:00,34.26,34.5,34.22,34.49,60800.0,28.2164,28.4141,28.1835,28.4058,60800.0
2008-11-24 14:00:00,34.49,34.49,34.28,34.31,95100.0,28.4058,28.4058,28.2329,28.2576,95100.0
2008-11-24 14:05:00,34.31,34.32,34.12,34.16,113100.0,28.2576,28.2658,28.1011,28.1341,113100.0
2008-11-24 14:10:00,34.15,34.22,34.08,34.16,83100.0,28.1258,28.1835,28.0682,28.1341,83100.0
2008-11-24 14:15:00,34.17,34.24,34.1,34.22,153500.0,28.1423,28.1999,28.0846,28.1835,153500.0
2008-11-24 14:20:00,34.24,34.49,34.19,34.49,105700.0,28.1999,28.4058,28.1588,28.4058,105700.0
2008-11-24 14:25:00,34.47,34.51,34.35,34.43,98600.0,28.3894,28.4223,28.2905,28.3564,98600.0
2008-11-24 14:30:00,34.46,34.6,34.41,34.48,105900.0,28.3811,28.4964,28.34,28.3976,105900.0
2008-11-24 14:35:00,34.49,34.6,34.47,34.59,315500.0,28.4058,28.4964,28.3894,28.4882,315500.0
2008-11-24 14:40:00,34.59,34.62,34.4,34.45,130700.0,28.4882,28.5129,28.3317,28.3729,130700.0
2008-11-24 14:45:00,34.45,34.46,34.28,34.29,78900.0,28.3729,28.3811,28.2329,28.2411,78900.0
2008-11-24 14:50:00,34.33,34.44,34.3,34.38,129700.0,28.2741,28.3647,28.2494,28.3152,129700.0
2008-11-24 14:55:00,34.38,34.53,34.38,34.5,114500.0,28.3152,28.4388,28.3152,28.4141,114500.0
2008-11-24 15:00:00,34.5,34.68,34.39,34.68,96300.0,28.4141,28.5623,28.3235,28.5623,96300.0
2008-11-24 15:05:00,34.67,34.79,34.58,34.79,102900.0,28.5541,28.6529,28.48,28.6529,102900.0
2008-11-24 15:10:00,34.78,34.83,34.69,34.78,110400.0,28.6447,28.6859,28.5706,28.6447,110400.0
2008-11-24 15:15:00,34.8,34.81,34.69,34.71,121400.0,28.6612,28.6694,28.5706,28.587,121400.0
2008-11-24 15:20:00,34.7,34.8,34.67,34.69,160200.0,28.5788,28.6612,28.5541,28.5706,160200.0
2008-11-24 15:25:00,34.68,35.02,34.68,35.01,97700.0,28.5623,28.8423,28.5623,28.8341,97700.0
2008-11-24 15:30:00,35.01,35.08,34.9,34.93,268400.0,28.8341,28.8918,28.7435,28.7682,268400.0
2008-11-24 15:35:00,34.94,35.13,34.92,35.08,229500.0,28.7765,28.9329,28.76,28.8918,229500.0
2008-11-24 15:40:00,35.08,35.36,35.08,35.27,139000.0,28.8918,29.1224,28.8918,29.0482,139000.0
2008-11-24 15:45:00,35.3,35.32,35.01,35.03,119900.0,29.073,29.0894,28.8341,28.8506,119900.0
2008-11-24 15:50:00,35.02,35.09,34.47,34.82,304700.0,28.8423,28.9,28.3894,28.6776,304700.0
2008-11-24 15:55:00,34.82,35.02,34.7,34.74,492900.0,28.6776,28.8423,28.5788,28.6117,492900.0
2008-11-25 09:30:00,35.53,35.59,35.24,35.27,157300.0,29.2624,29.3118,29.0235,29.0482,157300.0
2008-11-25 09:35:00,35.26,35.3,35.14,35.19,85400.0,29.04,29.073,28.9412,28.9824,85400.0
2008-11-25 09:40:00,35.16,35.35,35.03,35.06,95100.0,28.9576,29.1141,28.8506,28.8753,95100.0
2008-11-25 09:45:00,35.06,35.22,35.02,35.18,155000.0,28.8753,29.0071,28.8423,28.9741,155000.0
2008-11-25 09:50:00,35.17,35.29,35.07,35.08,215100.0,28.9659,29.0647,28.8835,28.8918,215100.0
2008-11-25 09:55:00,35.05,35.05,34.89,34.99,121800.0,28.8671,28.8671,28.7353,28.8176,121800.0
2008-11-25 10:00:00,35.0,35.27,35.0,35.11,184600.0,28.8259,29.0482,28.8259,28.9165,184600.0
2008-11-25 10:05:00,35.15,35.33,35.13,35.33,122000.0,28.9494,29.0977,28.9329,29.0977,122000.0
2008-11-25 10:10:00,35.33,35.36,35.04,35.16,66700.0,29.0977,29.1224,28.8588,28.9576,66700.0
2008-11-25 10:15:00,35.13,35.19,34.97,35.08,94700.0,28.9329,28.9824,28.8012,28.8918,94700.0
2008-11-25 10:20:00,35.06,35.11,34.86,34.87,108600.0,28.8753,28.9165,28.7106,28.7188,108600.0
2008-11-25 10:25:00,34.9,35.13,34.9,35.1,116400.0,28.7435,28.9329,28.7435,28.9082,116400.0
2008-11-25 10:30:00,35.1,35.14,34.94,34.98,134500.0,28.9082,28.9412,28.7765,28.8094,134500.0
2008-11-25 10:35:00,34.97,34.99,34.82,34.82,75300.0,28.8012,28.8176,28.6776,28.6776,75300.0
2008-11-25 10:40:00,34.79,34.81,34.67,34.75,84500.0,28.6529,28.6694,28.5541,28.62,84500.0
2008-11-25 10:45:00,34.75,34.75,34.52,34.52,28800.0,28.62,28.62,28.4305,28.4305,28800.0
2008-11-25 10:50:00,34.53,34.59,34.49,34.56,59600.0,28.4388,28.4882,28.4058,28.4635,59600.0
2008-11-25 10:55:00,34.57,34.67,34.54,34.62,44200.0,28.4717,28.5541,28.447,28.5129,44200.0
2008-11-25 11:00:00,34.64,34.67,34.43,34.45,54800.0,28.5294,28.5541,28.3564,28.3729,54800.0
2008-11-25 11:05:00,34.46,34.46,34.26,34.33,86200.0,28.3811,28.3811,28.2164,28.2741,86200.0
2008-11-25 11:10:00,34.34,34.52,34.33,34.47,98600.0,28.2823,28.4305,28.2741,28.3894,98600.0
2008-11-25 11:15:00,34.44,34.59,34.37,34.56,76200.0,28.3647,28.4882,28.307,28.4635,76200.0
2008-11-25 11:20:00,34.56,34.66,34.52,34.64,83000.0,28.4635,28.5459,28.4305,28.5294,83000.0
2008-11-25 11:25:00,34.63,34.74,34.63,34.7,39200.0,28.5211,28.6117,28.5211,28.5788,39200.0
2008-11-25 11:30:00,34.69,34.76,34.64,34.67,75000.0,28.5706,28.6282,28.5294,28.5541,75000.0
2008-11-25 11:35:00,34.67,34.76,34.63,34.64,79300.0,28.5541,28.6282,28.5211,28.5294,79300.0
2008-11-25 11:40:00,34.63,34.83,34.63,34.81,109500.0,28.5211,28.6859,28.5211,28.6694,109500.0
2008-11-25 11:45:00,34.8,34.9,34.78,34.82,93900.0,28.6612,28.7435,28.6447,28.6776,93900.0
2008-11-25 11:50:00,34.81,34.85,34.74,34.82,145700.0,28.6694,28.7023,28.6117,28.6776,145700.0
2008-11-25 11:55:00,34.83,34.91,34.76,34.76,110400.0,28.6859,28.7518,28.6282,28.6282,110400.0
2008-11-25 12:00:00,34.77,34.78,34.63,34.65,104200.0,28.6364,28.6447,28.5211,28.5376,104200.0
2008-11-25 12:05:00,34.64,34.71,34.58,34.67,128700.0,28.5294,28.587,28.48,28.5541,128700.0
2008-11-25 12:10:00,34.68,34.72,34.5,34.55,114700.0,28.5623,28.5953,28.4141,28.4553,114700.0
2008-11-25 12:15:00,34.52,34.64,34.52,34.61,91500.0,28.4305,28.5294,28.4305,28.5047,91500.0
2008-11-25 12:20:00,34.59,34.63,34.43,34.43,119700.0,28.4882,28.5211,28.3564,28.3564,119700.0
2008-11-25 12:25:00,34.44,34.55,34.44,34.52,61400.0,28.3647,28.4553,28.3647,28.4305,61400.0
2008-11-25 12:30:00,34.53,34.6,34.46,34.5,102200.0,28.4388,28.4964,28.3811,28.4141,102200.0
2008-11-25 12:35:00,34.51,34.63,34.5,34.56,55000.0,28.4223,28.5211,28.4141,28.4635,55000.0
2008-11-25 12:40:00,34.55,34.61,34.49,34.5,89200.0,28.4553,28.5047,28.4058,28.4141,89200.0
2008-11-25 12:45:00,34.5,34.5,34.34,34.34,61800.0,28.4141,28.4141,28.2823,28.2823,61800.0
2008-11-25 12:50:00,34.34,34.38,34.23,34.24,86300.0,28.2823,28.3152,28.1917,28.1999,86300.0
2008-11-25 12:55:00,34.24,34.42,34.17,34.3,113600.0,28.1999,28.3482,28.1423,28.2494,113600.0
2008-11-25 13:00:00,34.32,34.37,34.22,34.23,134500.0,28.2658,28.307,28.1835,28.1917,134500.0
2008-11-25 13:05:00,34.25,34.44,34.25,34.44,163500.0,28.2082,28.3647,28.2082,28.3647,163500.0
2008-11-25 13:10:00,34.44,34.52,34.39,34.39,61000.0,28.3647,28.4305,28.3235,28.3235,61000.0
2008-11-25 13:15:00,34.39,34.44,34.26,34.42,74100.0,28.3235,28.3647,28.2164,28.3482,74100.0
2008-11-25 13:20:00,34.43,34.47,34.36,34.38,108400.0,28.3564,28.3894,28.2988,28.3152,108400.0
2008-11-25 13:25:00,34.38,34.61,34.36,34.58,127000.0,28.3152,28.5047,28.2988,28.48,127000.0
2008-11-25 13:30:00,34.6,34.74,34.59,34.65,94600.0,28.4964,28.6117,28.4882,28.5376,94600.0
2008-11-25 13:35:00,34.67,34.73,34.65,34.71,89400.0,28.5541,28.6035,28.5376,28.587,89400.0
2008-11-25 13:40:00,34.71,34.73,34.56,34.56,84200.0,28.587,28.6035,28.4635,28.4635,84200.0
2008-11-25 13:45:00,34.55,34.71,34.55,34.68,99400.0,28.4553,28.587,28.4553,28.5623,99400.0
2008-11-25 13:50:00,34.66,34.72,34.61,34.67,56100.0,28.5459,28.5953,28.5047,28.5541,56100.0
2008-11-25 13:55:00,34.66,34.68,34.48,34.49,195800.0,28.5459,28.5623,28.3976,28.4058,195800.0
2008-11-25 14:00:00,34.51,34.58,34.44,34.55,67000.0,28.4223,28.48,28.3647,28.4553,67000.0
2008-11-25 14:05:00,34.55,34.6,34.39,34.42,70600.0,28.4553,28.4964,28.3235,28.3482,70600.0
2008-11-25 14:10:00,34.41,34.41,34.22,34.24,152200.0,28.34,28.34,28.1835,28.1999,152200.0
2008-11-25 14:15:00,34.23,34.31,34.1,34.31,149000.0,28.1917,28.2576,28.0846,28.2576,149000.0
2008-11-25 14:20:00,34.3,34.36,34.22,34.34,238800.0,28.2494,28.2988,28.1835,28.2823,238800.0
2008-11-25 14:25:00,34.35,34.36,34.22,34.23,175600.0,28.2905,28.2988,28.1835,28.1917,175600.0
2008-11-25 14:30:00,34.24,34.43,34.19,34.39,210200.0,28.1999,28.3564,28.1588,28.3235,210200.0
2008-11-25 14:35:00,34.39,34.47,34.32,34.42,212200.0,28.3235,28.3894,28.2658,28.3482,212200.0
2008-11-25 14:40:00,34.43,34.46,34.34,34.42,106800.0,28.3564,28.3811,28.2823,28.3482,106800.0
2008-11-25 14:45:00,34.42,34.45,34.37,34.41,160600.0,28.3482,28.3729,28.307,28.34,160600.0
2008-11-25 14:50:00,34.4,34.53,34.32,34.53,102600.0,28.3317,28.4388,28.2658,28.4388,102600.0
2008-11-25 14:55:00,34.53,34.83,34.52,34.8,110900.0,28.4388,28.6859,28.4305,28.6612,110900.0
2008-11-25 15:00:00,34.79,35.01,34.77,35.01,153400.0,28.6529,28.8341,28.6364,28.8341,153400.0
2008-11-25 15:05:00,34.98,35.12,34.84,34.86,150100.0,28.8094,28.9247,28.6941,28.7106,150100.0
2008-11-25 15:10:00,34.86,34.94,34.78,34.88,84500.0,28.7106,28.7765,28.6447,28.727,84500.0
2008-11-25 15:15:00,34.9,35.04,34.88,34.89,66500.0,28.7435,28.8588,28.727,28.7353,66500.0
2008-11-25 15:20:00,34.86,34.91,34.67,34.76,132400.0,28.7106,28.7518,28.5541,28.6282,132400.0
2008-11-25 15:25:00,34.72,34.89,34.64,34.84,111100.0,28.5953,28.7353,28.5294,28.6941,111100.0
2008-11-25 15:30:00,34.86,34.89,34.69,34.75,86500.0,28.7106,28.7353,28.5706,28.62,86500.0
2008-11-25 15:35:00,34.76,35.04,34.76,34.83,104300.0,28.6282,28.8588,28.6282,28.6859,104300.0
2008-11-25 15:40:00,34.85,35.22,34.81,35.18,231700.0,28.7023,29.0071,28.6694,28.9741,231700.0
2008-11-25 15:45:00,35.16,35.2,34.93,35.07,169700.0,28.9576,28.9906,28.7682,28.8835,169700.0
2008-11-25 15:50:00,35.07,35.2,35.0,35.11,309000.0,28.8835,28.9906,28.8259,28.9165,309000.0
2008-11-25 15:55:00,35.13,35.14,34.82,34.95,375700.0,28.9329,28.9412,28.6776,28.7847,375700.0
2008-11-25 16:00:00,35.1,35.1,34.85,34.95,148400.0,28.9082,28.9082,28.7023,28.7847,148400.0
2008-11-25 16:05:00,34.95,34.95,34.95,34.95,0.0,28.7847,28.7847,28.7847,28.7847,0.0
2008-11-25 16:10:00,34.95,34.95,34.95,34.95,0.0,28.7847,28.7847,28.7847,28.7847,0.0
2008-11-26 09:30:00,34.34,34.5,34.27,34.42,160400.0,28.2823,28.4141,28.2246,28.3482,160400.0
2008-11-26 09:35:00,34.43,34.55,34.38,34.41,109900.0,28.3564,28.4553,28.3152,28.34,109900.0
2008-11-26 09:40:00,34.41,34.58,34.37,34.42,137600.0,28.34,28.48,28.307,28.3482,137600.0
2008-11-26 09:45:00,34.41,34.63,34.41,34.6,107000.0,28.34,28.5211,28.34,28.4964,107000.0
2008-11-26 09:50:00,34.64,34.8,34.57,34.78,150100.0,28.5294,28.6612,28.4717,28.6447,150100.0
2008-11-26 09:55:00,34.77,34.84,34.7,34.74,82100.0,28.6364,28.6941,28.5788,28.6117,82100.0
2008-11-26 10:00:00,34.77,34.9,34.69,34.84,122300.0,28.6364,28.7435,28.5706,28.6941,122300.0
2008-11-26 10:05:00,34.84,34.84,34.67,34.69,59300.0,28.6941,28.6941,28.5541,28.5706,59300.0
2008-11-26 10:10:00,34.68,34.83,34.63,34.76,77100.0,28.5623,28.6859,28.5211,28.6282,77100.0
2008-11-26 10:15:00,34.76,34.98,34.75,34.95,88800.0,28.6282,28.8094,28.62,28.7847,88800.0
2008-11-26 10:20:00,34.96,35.02,34.89,34.97,57500.0,28.7929,28.8423,28.7353,28.8012,57500.0
2008-11-26 10:25:00,34.99,35.11,34.98,35.04,51400.0,28.8176,28.9165,28.8094,28.8588,51400.0
2008-11-26 10:30:00,35.05,35.09,34.93,34.95,85300.0,28.8671,28.9,28.7682,28.7847,85300.0
2008-11-26 10:35:00,34.96,34.97,34.88,34.94,69800.0,28.7929,28.8012,28.727,28.7765,69800.0
2008-11-26 10:40:00,34.94,34.94,34.84,34.91,54800.0,28.7765,28.7765,28.6941,28.7518,54800.0
2008-11-26 10:45:00,34.93,35.02,34.87,34.88,79900.0,28.7682,28.8423,28.7188,28.727,79900.0
2008-11-26 10:50:00,34.87,35.14,34.87,35.09,48100.0,28.7188,28.9412,28.7188,28.9,48100.0
2008-11-26 10:55:00,35.12,35.23,35.12,35.16,64000.0,28.9247,29.0153,28.9247,28.9576,64000.0
2008-11-26 11:00:00,35.16,35.2,35.04,35.06,58900.0,28.9576,28.9906,28.8588,28.8753,58900.0
2008-11-26 11:05:00,35.03,35.14,35.01,35.08,68700.0,28.8506,28.9412,28.8341,28.8918,68700.0
2008-11-26 11:10:00,35.1,35.3,35.1,35.27,67400.0,28.9082,29.073,28.9082,29.0482,67400.0
2008-11-26 11:15:00,35.25,35.34,35.22,35.34,33600.0,29.0318,29.1059,29.0071,29.1059,33600.0
2008-11-26 11:20:00,35.34,35.47,35.32,35.42,84600.0,29.1059,29.213,29.0894,29.1718,84600.0
2008-11-26 11:25:00,35.42,35.47,35.35,35.35,35300.0,29.1718,29.213,29.1141,29.1141,35300.0
2008-11-26 11:30:00,35.32,35.43,35.31,35.32,35300.0,29.0894,29.18,29.0812,29.0894,35300.0
2008-11-26 11:35:00,35.34,35.48,35.32,35.43,33800.0,29.1059,29.2212,29.0894,29.18,33800.0
2008-11-26 11:40:00,35.42,35.47,35.34,35.41,51000.0,29.1718,29.213,29.1059,29.1635,51000.0
2008-11-26 11:45:00,35.37,35.57,35.32,35.55,52100.0,29.1306,29.2953,29.0894,29.2789,52100.0
2008-11-26 11:50:00,35.55,35.56,35.45,35.48,37200.0,29.2789,29.2871,29.1965,29.2212,37200.0
2008-11-26 11:55:00,35.46,35.53,35.38,35.41,39100.0,29.2047,29.2624,29.1388,29.1635,39100.0
2008-11-26 12:00:00,35.41,35.44,35.34,35.38,56800.0,29.1635,29.1883,29.1059,29.1388,56800.0
2008-11-26 12:05:00,35.38,35.49,35.36,35.4,81300.0,29.1388,29.2294,29.1224,29.1553,81300.0
2008-11-26 12:10:00,35.38,35.43,35.31,35.35,99300.0,29.1388,29.18,29.0812,29.1141,99300.0
2008-11-26 12:15:00,35.36,35.44,35.36,35.41,369400.0,29.1224,29.1883,29.1224,29.1635,369400.0
2008-11-26 12:20:00,35.41,35.48,35.41,35.46,339100.0,29.1635,29.2212,29.1635,29.2047,339100.0
2008-11-26 12:25:00,35.46,35.5,35.42,35.46,156400.0,29.2047,29.2377,29.1718,29.2047,156400.0
2008-11-26 12:30:00,35.47,35.5,35.42,35.49,131900.0,29.213,29.2377,29.1718,29.2294,131900.0
2008-11-26 12:35:00,35.49,35.57,35.46,35.56,48900.0,29.2294,29.2953,29.2047,29.2871,48900.0
2008-11-26 12:40:00,35.56,35.61,35.5,35.6,58700.0,29.2871,29.3283,29.2377,29.32,58700.0
2008-11-26 12:45:00,35.59,35.73,35.57,35.68,75700.0,29.3118,29.4271,29.2953,29.3859,75700.0
2008-11-26 12:50:00,35.68,35.7,35.64,35.64,86600.0,29.3859,29.4024,29.353,29.353,86600.0
2008-11-26 12:55:00,35.64,35.69,35.61,35.65,36100.0,29.353,29.3942,29.3283,29.3612,36100.0
2008-11-26 13:00:00,35.67,35.82,35.65,35.8,69100.0,29.3777,29.5012,29.3612,29.4848,69100.0
2008-11-26 13:05:00,35.8,35.84,35.74,35.77,68400.0,29.4848,29.5177,29.4353,29.46,68400.0
2008-11-26 13:10:00,35.77,35.78,35.65,35.66,72100.0,29.46,29.4683,29.3612,29.3694,72100.0
2008-11-26 13:15:00,35.68,35.7,35.63,35.66,74700.0,29.3859,29.4024,29.3447,29.3694,74700.0
2008-11-26 13:20:00,35.67,35.72,35.54,35.58,81900.0,29.3777,29.4189,29.2706,29.3036,81900.0
2008-11-26 13:25:00,35.57,35.7,35.53,35.66,84600.0,29.2953,29.4024,29.2624,29.3694,84600.0
2008-11-26 13:30:00,35.67,35.68,35.44,35.48,58800.0,29.3777,29.3859,29.1883,29.2212,58800.0
2008-11-26 13:35:00,35.47,35.58,35.45,35.56,82400.0,29.213,29.3036,29.1965,29.2871,82400.0
2008-11-26 13:40:00,35.55,35.59,35.45,35.57,70400.0,29.2789,29.3118,29.1965,29.2953,70400.0
2008-11-26 13:45:00,35.55,35.62,35.53,35.55,63700.0,29.2789,29.3365,29.2624,29.2789,63700.0
2008-11-26 13:50:00,35.57,35.65,35.5,35.51,107600.0,29.2953,29.3612,29.2377,29.2459,107600.0
2008-11-26 13:55:00,35.51,35.54,35.47,35.52,121300.0,29.2459,29.2706,29.213,29.2541,121300.0
2008-11-26 14:00:00,35.52,35.53,35.4,35.43,92500.0,29.2541,29.2624,29.1553,29.18,92500.0
2008-11-26 14:05:00,35.42,35.54,35.41,35.52,59000.0,29.1718,29.2706,29.1635,29.2541,59000.0
2008-11-26 14:10:00,35.51,35.52,35.45,35.46,61300.0,29.2459,29.2541,29.1965,29.2047,61300.0
2008-11-26 14:15:00,35.46,35.63,35.44,35.6,52500.0,29.2047,29.3447,29.1883,29.32,52500.0
2008-11-26 14:20:00,35.6,35.74,35.57,35.69,76600.0,29.32,29.4353,29.2953,29.3942,76600.0
2008-11-26 14:25:00,35.67,35.7,35.6,35.69,67800.0,29.3777,29.4024,29.32,29.3942,67800.0
2008-11-26 14:30:00,35.7,35.94,35.68,35.91,81900.0,29.4024,29.6001,29.3859,29.5753,81900.0
2008-11-26 14:35:00,35.89,35.92,35.8,35.83,97000.0,29.5589,29.5836,29.4848,29.5095,97000.0
2008-11-26 14:40:00,35.83,36.0,35.82,35.94,73100.0,29.5095,29.6495,29.5012,29.6001,73100.0
2008-11-26 14:45:00,35.94,35.98,35.87,35.92,101700.0,29.6001,29.633,29.5424,29.5836,101700.0
2008-11-26 14:50:00,35.92,36.01,35.91,35.99,68600.0,29.5836,29.6577,29.5753,29.6412,68600.0
2008-11-26 14:55:00,36.0,36.12,35.99,36.03,51900.0,29.6495,29.7483,29.6412,29.6742,51900.0
2008-11-26 15:00:00,36.04,36.15,35.95,35.98,134800.0,29.6824,29.773,29.6083,29.633,134800.0
2008-11-26 15:05:00,35.95,36.03,35.95,36.0,143100.0,29.6083,29.6742,29.6083,29.6495,143100.0
2008-11-26 15:10:00,36.01,36.27,35.97,36.24,89500.0,29.6577,29.8718,29.6248,29.8471,89500.0
2008-11-26 15:15:00,36.24,36.3,36.13,36.17,99900.0,29.8471,29.8965,29.7565,29.7895,99900.0
2008-11-26 15:20:00,36.17,36.2,36.05,36.14,67700.0,29.7895,29.8142,29.6907,29.7648,67700.0
2008-11-26 15:25:00,36.17,36.22,36.13,36.22,101400.0,29.7895,29.8307,29.7565,29.8307,101400.0
2008-11-26 15:30:00,36.21,36.29,36.12,36.27,70100.0,29.8224,29.8883,29.7483,29.8718,70100.0
2008-11-26 15:35:00,36.25,36.3,36.18,36.22,85500.0,29.8554,29.8965,29.7977,29.8307,85500.0
2008-11-26 15:40:00,36.24,36.26,35.96,36.0,127200.0,29.8471,29.8636,29.6165,29.6495,127200.0
2008-11-26 15:45:00,36.0,36.15,36.0,36.05,152200.0,29.6495,29.773,29.6495,29.6907,152200.0
2008-11-26 15:50:00,36.07,36.21,36.01,36.21,175900.0,29.7071,29.8224,29.6577,29.8224,175900.0
2008-11-26 15:55:00,36.19,36.3,36.17,36.3,113400.0,29.806,29.8965,29.7895,29.8965,113400.0
2008-11-26 16:00:00,36.38,36.38,36.26,36.33,21400.0,29.9624,29.9624,29.8636,29.9213,21400.0
2008-11-26 16:05:00,36.33,36.33,36.33,36.33,0.0,29.9213,29.9213,29.9213,29.9213,0.0
2008-11-26 16:10:00,36.31,36.31,36.31,36.31,265000.0,29.9048,29.9048,29.9048,29.9048,265000.0
2008-11-28 09:30:00,36.01,36.13,35.96,36.11,290500.0,29.6577,29.7565,29.6165,29.7401,290500.0
2008-11-28 09:35:00,36.09,36.27,36.06,36.24,383700.0,29.7236,29.8718,29.6989,29.8471,383700.0
2008-11-28 09:40:00,36.23,36.26,36.13,36.25,432900.0,29.8389,29.8636,29.7565,29.8554,432900.0
2008-11-28 09:45:00,36.25,36.31,36.23,36.23,287800.0,29.8554,29.9048,29.8389,29.8389,287800.0
2008-11-28 09:50:00,36.23,36.24,36.15,36.15,278500.0,29.8389,29.8471,29.773,29.773,278500.0
2008-11-28 09:55:00,36.15,36.21,36.11,36.16,130800.0,29.773,29.8224,29.7401,29.7812,130800.0
2008-11-28 10:00:00,36.15,36.24,36.15,36.2,61800.0,29.773,29.8471,29.773,29.8142,61800.0
2008-11-28 10:05:00,36.2,36.21,36.1,36.11,455000.0,29.8142,29.8224,29.7318,29.7401,455000.0
2008-11-28 10:10:00,36.12,36.14,36.08,36.09,353000.0,29.7483,29.7648,29.7154,29.7236,353000.0
2008-11-28 10:15:00,36.08,36.13,36.05,36.12,272400.0,29.7154,29.7565,29.6907,29.7483,272400.0
2008-11-28 10:20:00,36.13,36.2,36.13,36.18,75300.0,29.7565,29.8142,29.7565,29.7977,75300.0
2008-11-28 10:25:00,36.18,36.22,36.13,36.14,89600.0,29.7977,29.8307,29.7565,29.7648,89600.0
2008-11-28 10:30:00,36.12,36.13,36.05,36.08,103800.0,29.7483,29.7565,29.6907,29.7154,103800.0
2008-11-28 10:35:00,36.08,36.11,36.05,36.07,119600.0,29.7154,29.7401,29.6907,29.7071,119600.0
2008-11-28 10:40:00,36.06,36.1,36.05,36.08,167400.0,29.6989,29.7318,29.6907,29.7154,167400.0
2008-11-28 10:45:00,36.09,36.14,36.04,36.1,408100.0,29.7236,29.7648,29.6824,29.7318,408100.0
2008-11-28 10:50:00,36.1,36.12,36.06,36.09,231300.0,29.7318,29.7483,29.6989,29.7236,231300.0
2008-11-28 10:55:00,36.1,36.15,36.1,36.14,49200.0,29.7318,29.773,29.7318,29.7648,49200.0
2008-11-28 11:00:00,36.12,36.12,36.08,36.09,51900.0,29.7483,29.7483,29.7154,29.7236,51900.0
2008-11-28 11:05:00,36.08,36.1,36.05,36.07,115300.0,29.7154,29.7318,29.6907,29.7071,115300.0
2008-11-28 11:10:00,36.06,36.1,36.05,36.06,73900.0,29.6989,29.7318,29.6907,29.6989,73900.0
2008-11-28 11:15:00,36.05,36.05,36.0,36.02,75700.0,29.6907,29.6907,29.6495,29.6659,75700.0
2008-11-28 11:20:00,36.01,36.07,35.99,36.07,58300.0,29.6577,29.7071,29.6412,29.7071,58300.0
2008-11-28 11:25:00,36.06,36.21,36.06,36.19,27700.0,29.6989,29.8224,29.6989,29.806,27700.0
2008-11-28 11:30:00,36.19,36.21,36.14,36.16,59200.0,29.806,29.8224,29.7648,29.7812,59200.0
2008-11-28 11:35:00,36.16,36.16,36.09,36.13,82300.0,29.7812,29.7812,29.7236,29.7565,82300.0
2008-11-28 11:40:00,36.13,36.18,36.1,36.18,111100.0,29.7565,29.7977,29.7318,29.7977,111100.0
2008-11-28 11:45:00,36.18,36.21,36.15,36.21,53800.0,29.7977,29.8224,29.773,29.8224,53800.0
2008-11-28 11:50:00,36.2,36.28,36.2,36.27,83400.0,29.8142,29.8801,29.8142,29.8718,83400.0
2008-11-28 11:55:00,36.28,36.32,36.26,36.31,105200.0,29.8801,29.913,29.8636,29.9048,105200.0
2008-11-28 12:00:00,36.32,36.33,36.26,36.33,84800.0,29.913,29.9213,29.8636,29.9213,84800.0
2008-11-28 12:05:00,36.33,36.35,36.31,36.32,96400.0,29.9213,29.9377,29.9048,29.913,96400.0
2008-11-28 12:10:00,36.3,36.39,36.29,36.38,105400.0,29.8965,29.9707,29.8883,29.9624,105400.0
2008-11-28 12:15:00,36.38,36.39,36.25,36.27,87700.0,29.9624,29.9707,29.8554,29.8718,87700.0
2008-11-28 12:20:00,36.27,36.31,36.23,36.25,133300.0,29.8718,29.9048,29.8389,29.8554,133300.0
2008-11-28 12:25:00,36.27,36.28,36.23,36.26,55200.0,29.8718,29.8801,29.8389,29.8636,55200.0
2008-11-28 12:30:00,36.24,36.25,36.2,36.22,82300.0,29.8471,29.8554,29.8142,29.8307,82300.0
2008-11-28 12:35:00,36.22,36.28,36.22,36.27,30800.0,29.8307,29.8801,29.8307,29.8718,30800.0
2008-11-28 12:40:00,36.27,36.38,36.27,36.37,150000.0,29.8718,29.9624,29.8718,29.9542,150000.0
2008-11-28 12:45:00,36.37,36.37,36.27,36.34,257700.0,29.9542,29.9542,29.8718,29.9295,257700.0
2008-11-28 12:50:00,36.36,36.48,36.31,36.48,286100.0,29.946,30.0448,29.9048,30.0448,286100.0
2008-11-28 12:55:00,36.48,36.56,36.41,36.54,220100.0,30.0448,30.1107,29.9871,30.0942,220100.0
2008-11-28 13:00:00,36.58,36.71,36.51,36.51,90000.0,30.1272,30.2342,30.0695,30.0695,90000.0
2008-11-28 13:05:00,36.51,36.51,36.51,36.51,0.0,30.0695,30.0695,30.0695,30.0695,0.0
2008-11-28 13:10:00,36.51,36.51,36.51,36.51,0.0,30.0695,30.0695,30.0695,30.0695,0.0
2008-11-28 13:15:00,36.51,36.51,36.51,36.51,0.0,30.0695,30.0695,30.0695,30.0695,0.0
2008-11-28 13:20:00,36.51,36.51,36.51,36.51,0.0,30.0695,30.0695,30.0695,30.0695,0.0
2008-11-28 13:25:00,36.51,36.51,36.51,36.51,0.0,30.0695,30.0695,30.0695,30.0695,0.0
2008-11-28 13:30:00,36.51,36.51,36.51,36.51,0.0,30.0695,30.0695,30.0695,30.0695,0.0
2008-11-28 13:35:00,36.51,36.51,36.51,36.51,0.0,30.0695,30.0695,30.0695,30.0695,0.0
2008-11-28 13:40:00,36.51,36.51,36.51,36.51,0.0,30.0695,30.0695,30.0695,30.0695,0.0
2008-11-28 13:45:00,36.51,36.51,36.51,36.51,0.0,30.0695,30.0695,30.0695,30.0695,0.0
2008-11-28 13:50:00,36.51,36.51,36.51,36.51,0.0,30.0695,30.0695,30.0695,30.0695,0.0
2008-11-28 13:55:00,36.51,36.51,36.51,36.51,0.0,30.0695,30.0695,30.0695,30.0695,0.0
2008-11-28 14:00:00,36.51,36.51,36.51,36.51,0.0,30.0695,30.0695,30.0695,30.0695,0.0
2008-11-28 14:05:00,36.51,36.51,36.51,36.51,0.0,30.0695,30.0695,30.0695,30.0695,0.0
2008-11-28 14:10:00,36.51,36.51,36.51,36.51,0.0,30.0695,30.0695,30.0695,30.0695,0.0
2008-11-28 14:15:00,36.51,36.51,36.51,36.51,0.0,30.0695,30.0695,30.0695,30.0695,0.0
2008-11-28 14:20:00,36.51,36.51,36.51,36.51,0.0,30.0695,30.0695,30.0695,30.0695,0.0
2008-11-28 14:25:00,36.51,36.51,36.51,36.51,0.0,30.0695,30.0695,30.0695,30.0695,0.0
2008-11-28 14:30:00,36.51,36.51,36.51,36.51,0.0,30.0695,30.0695,30.0695,30.0695,0.0
2008-11-28 14:35:00,36.51,36.51,36.51,36.51,0.0,30.0695,30.0695,30.0695,30.0695,0.0
2008-11-28 14:40:00,36.51,36.51,36.51,36.51,0.0,30.0695,30.0695,30.0695,30.0695,0.0
2008-11-28 14:45:00,36.51,36.51,36.51,36.51,0.0,30.0695,30.0695,30.0695,30.0695,0.0
2008-11-28 14:50:00,36.51,36.51,36.51,36.51,0.0,30.0695,30.0695,30.0695,30.0695,0.0
2008-11-28 14:55:00,36.51,36.51,36.51,36.51,0.0,30.0695,30.0695,30.0695,30.0695,0.0
2008-11-28 15:00:00,36.51,36.51,36.51,36.51,0.0,30.0695,30.0695,30.0695,30.0695,0.0
2008-11-28 15:05:00,36.51,36.51,36.51,36.51,0.0,30.0695,30.0695,30.0695,30.0695,0.0
2008-11-28 15:10:00,36.51,36.51,36.51,36.51,0.0,30.0695,30.0695,30.0695,30.0695,0.0
2008-11-28 15:15:00,36.51,36.51,36.51,36.51,0.0,30.0695,30.0695,30.0695,30.0695,0.0
2008-11-28 15:20:00,36.51,36.51,36.51,36.51,0.0,30.0695,30.0695,30.0695,30.0695,0.0
2008-11-28 15:25:00,36.51,36.51,36.51,36.51,0.0,30.0695,30.0695,30.0695,30.0695,0.0
2008-11-28 15:30:00,36.51,36.51,36.51,36.51,0.0,30.0695,30.0695,30.0695,30.0695,0.0
2008-11-28 15:35:00,36.51,36.51,36.51,36.51,0.0,30.0695,30.0695,30.0695,30.0695,0.0
2008-11-28 15:40:00,36.51,36.51,36.51,36.51,0.0,30.0695,30.0695,30.0695,30.0695,0.0
2008-11-28 15:45:00,36.51,36.51,36.51,36.51,0.0,30.0695,30.0695,30.0695,30.0695,0.0
2008-11-28 15:50:00,36.51,36.51,36.51,36.51,0.0,30.0695,30.0695,30.0695,30.0695,0.0
2008-11-28 15:55:00,36.51,36.51,36.51,36.51,0.0,30.0695,30.0695,30.0695,30.0695,0.0
2008-12-01 09:30:00,35.52,35.58,35.17,35.17,173900.0,29.2541,29.3036,28.9659,28.9659,173900.0
2008-12-01 09:35:00,35.17,35.25,35.14,35.15,174300.0,28.9659,29.0318,28.9412,28.9494,174300.0
2008-12-01 09:40:00,35.14,35.16,34.97,35.0,158300.0,28.9412,28.9576,28.8012,28.8259,158300.0
2008-12-01 09:45:00,34.98,35.07,34.93,34.99,137900.0,28.8094,28.8835,28.7682,28.8176,137900.0
2008-12-01 09:50:00,34.97,35.0,34.76,34.79,95200.0,28.8012,28.8259,28.6282,28.6529,95200.0
2008-12-01 09:55:00,34.79,34.87,34.71,34.73,207300.0,28.6529,28.7188,28.587,28.6035,207300.0
2008-12-01 10:00:00,34.71,34.84,34.69,34.77,204600.0,28.587,28.6941,28.5706,28.6364,204600.0
2008-12-01 10:05:00,34.78,34.82,34.65,34.79,173900.0,28.6447,28.6776,28.5376,28.6529,173900.0
2008-12-01 10:10:00,34.79,34.9,34.76,34.83,195700.0,28.6529,28.7435,28.6282,28.6859,195700.0
2008-12-01 10:15:00,34.83,34.87,34.7,34.74,73700.0,28.6859,28.7188,28.5788,28.6117,73700.0
2008-12-01 10:20:00,34.73,34.8,34.69,34.76,71000.0,28.6035,28.6612,28.5706,28.6282,71000.0
2008-12-01 10:25:00,34.69,34.71,34.61,34.63,69700.0,28.5706,28.587,28.5047,28.5211,69700.0
2008-12-01 10:30:00,34.65,34.66,34.55,34.63,76500.0,28.5376,28.5459,28.4553,28.5211,76500.0
2008-12-01 10:35:00,34.64,34.68,34.6,34.64,77000.0,28.5294,28.5623,28.4964,28.5294,77000.0
2008-12-01 10:40:00,34.6,34.7,34.58,34.67,80900.0,28.4964,28.5788,28.48,28.5541,80900.0
2008-12-01 10:45:00,34.68,34.74,34.62,34.62,120200.0,28.5623,28.6117,28.5129,28.5129,120200.0
2008-12-01 10:50:00,34.64,34.71,34.62,34.69,57500.0,28.5294,28.587,28.5129,28.5706,57500.0
2008-12-01 10:55:00,34.69,34.72,34.54,34.54,63800.0,28.5706,28.5953,28.447,28.447,63800.0
2008-12-01 11:00:00,34.54,34.54,34.48,34.51,72800.0,28.447,28.447,28.3976,28.4223,72800.0
2008-12-01 11:05:00,34.52,34.53,34.44,34.44,117700.0,28.4305,28.4388,28.3647,28.3647,117700.0
2008-12-01 11:10:00,34.45,34.59,34.44,34.57,82700.0,28.3729,28.4882,28.3647,28.4717,82700.0
2008-12-01 11:15:00,34.58,34.6,34.53,34.6,80900.0,28.48,28.4964,28.4388,28.4964,80900.0
2008-12-01 11:20:00,34.59,34.62,34.5,34.52,99000.0,28.4882,28.5129,28.4141,28.4305,99000.0
2008-12-01 11:25:00,34.52,34.52,34.4,34.41,225200.0,28.4305,28.4305,28.3317,28.34,225200.0
2008-12-01 11:30:00,34.41,34.53,34.41,34.52,119800.0,28.34,28.4388,28.34,28.4305,119800.0
2008-12-01 11:35:00,34.51,34.59,34.51,34.57,106400.0,28.4223,28.4882,28.4223,28.4717,106400.0
2008-12-01 11:40:00,34.57,34.65,34.57,34.57,49200.0,28.4717,28.5376,28.4717,28.4717,49200.0
2008-12-01 11:45:00,34.59,34.62,34.57,34.61,38900.0,28.4882,28.5129,28.4717,28.5047,38900.0
2008-12-01 11:50:00,34.6,34.61,34.49,34.56,75300.0,28.4964,28.5047,28.4058,28.4635,75300.0
2008-12-01 11:55:00,34.56,34.63,34.54,34.55,95700.0,28.4635,28.5211,28.447,28.4553,95700.0
2008-12-01 12:00:00,34.54,34.57,34.45,34.48,61400.0,28.447,28.4717,28.3729,28.3976,61400.0
2008-12-01 12:05:00,34.49,34.62,34.49,34.5,179900.0,28.4058,28.5129,28.4058,28.4141,179900.0
2008-12-01 12:10:00,34.5,34.57,34.5,34.55,112400.0,28.4141,28.4717,28.4141,28.4553,112400.0
2008-12-01 12:15:00,34.56,34.56,34.46,34.49,75200.0,28.4635,28.4635,28.3811,28.4058,75200.0
2008-12-01 12:20:00,34.49,34.54,34.44,34.46,152900.0,28.4058,28.447,28.3647,28.3811,152900.0
2008-12-01 12:25:00,34.46,34.47,34.33,34.35,110600.0,28.3811,28.3894,28.2741,28.2905,110600.0
2008-12-01 12:30:00,34.34,34.47,34.33,34.41,162900.0,28.2823,28.3894,28.2741,28.34,162900.0
2008-12-01 12:35:00,34.41,34.44,34.27,34.3,96800.0,28.34,28.3647,28.2246,28.2494,96800.0
2008-12-01 12:40:00,34.32,34.33,34.26,34.29,129900.0,28.2658,28.2741,28.2164,28.2411,129900.0
2008-12-01 12:45:00,34.3,34.36,34.29,34.33,61100.0,28.2494,28.2988,28.2411,28.2741,61100.0
2008-12-01 12:50:00,34.34,34.37,34.21,34.26,127100.0,28.2823,28.307,28.1752,28.2164,127100.0
2008-12-01 12:55:00,34.27,34.29,34.23,34.25,156300.0,28.2246,28.2411,28.1917,28.2082,156300.0
2008-12-01 13:00:00,34.24,34.3,34.24,34.29,189500.0,28.1999,28.2494,28.1999,28.2411,189500.0
2008-12-01 13:05:00,34.3,34.36,34.28,34.35,116900.0,28.2494,28.2988,28.2329,28.2905,116900.0
2008-12-01 13:10:00,34.36,34.48,34.36,34.47,63900.0,28.2988,28.3976,28.2988,28.3894,63900.0
2008-12-01 13:15:00,34.48,34.52,34.42,34.47,86300.0,28.3976,28.4305,28.3482,28.3894,86300.0
2008-12-01 13:20:00,34.49,34.5,34.41,34.42,64300.0,28.4058,28.4141,28.34,28.3482,64300.0
2008-12-01 13:25:00,34.42,34.42,34.34,34.4,59600.0,28.3482,28.3482,28.2823,28.3317,59600.0
2008-12-01 13:30:00,34.4,34.55,34.36,34.52,105600.0,28.3317,28.4553,28.2988,28.4305,105600.0
2008-12-01 13:35:00,34.52,34.54,34.43,34.45,43100.0,28.4305,28.447,28.3564,28.3729,43100.0
2008-12-01 13:40:00,34.46,34.5,34.35,34.35,66200.0,28.3811,28.4141,28.2905,28.2905,66200.0
2008-12-01 13:45:00,34.36,34.44,34.27,34.31,112900.0,28.2988,28.3647,28.2246,28.2576,112900.0
2008-12-01 13:50:00,34.29,34.36,34.23,34.29,69000.0,28.2411,28.2988,28.1917,28.2411,69000.0
2008-12-01 13:55:00,34.29,34.41,34.23,34.41,52000.0,28.2411,28.34,28.1917,28.34,52000.0
2008-12-01 14:00:00,34.41,34.44,34.28,34.29,118400.0,28.34,28.3647,28.2329,28.2411,118400.0
2008-12-01 14:05:00,34.29,34.41,34.2,34.37,94600.0,28.2411,28.34,28.167,28.307,94600.0
2008-12-01 14:10:00,34.36,34.38,34.29,34.36,97300.0,28.2988,28.3152,28.2411,28.2988,97300.0
2008-12-01 14:15:00,34.36,34.36,34.17,34.22,96100.0,28.2988,28.2988,28.1423,28.1835,96100.0
2008-12-01 14:20:00,34.24,34.33,34.17,34.3,69700.0,28.1999,28.2741,28.1423,28.2494,69700.0
2008-12-01 14:25:00,34.31,34.37,34.28,34.36,137200.0,28.2576,28.307,28.2329,28.2988,137200.0
2008-12-01 14:30:00,34.35,34.46,34.3,34.38,134700.0,28.2905,28.3811,28.2494,28.3152,134700.0
2008-12-01 14:35:00,34.41,34.41,34.27,34.31,134800.0,28.34,28.34,28.2246,28.2576,134800.0
2008-12-01 14:40:00,34.3,34.38,34.26,34.32,145000.0,28.2494,28.3152,28.2164,28.2658,145000.0
2008-12-01 14:45:00,34.32,34.47,34.32,34.4,94600.0,28.2658,28.3894,28.2658,28.3317,94600.0
2008-12-01 14:50:00,34.4,34.61,34.4,34.55,102600.0,28.3317,28.5047,28.3317,28.4553,102600.0
2008-12-01 14:55:00,34.55,34.58,34.39,34.43,172400.0,28.4553,28.48,28.3235,28.3564,172400.0
2008-12-01 15:00:00,34.41,34.46,34.28,34.33,194600.0,28.34,28.3811,28.2329,28.2741,194600.0
2008-12-01 15:05:00,34.33,34.44,34.25,34.26,213900.0,28.2741,28.3647,28.2082,28.2164,213900.0
2008-12-01 15:10:00,34.27,34.38,34.23,34.33,178500.0,28.2246,28.3152,28.1917,28.2741,178500.0
2008-12-01 15:15:00,34.31,34.36,34.23,34.28,89000.0,28.2576,28.2988,28.1917,28.2329,89000.0
2008-12-01 15:20:00,34.24,34.26,34.11,34.12,234700.0,28.1999,28.2164,28.0929,28.1011,234700.0
2008-12-01 15:25:00,34.11,34.18,34.06,34.11,106800.0,28.0929,28.1505,28.0517,28.0929,106800.0
2008-12-01 15:30:00,34.13,34.17,34.03,34.05,155100.0,28.1093,28.1423,28.027,28.0435,155100.0
2008-12-01 15:35:00,34.05,34.13,34.0,34.0,195500.0,28.0435,28.1093,28.0023,28.0023,195500.0
2008-12-01 15:40:00,34.0,34.04,33.7,33.73,227500.0,28.0023,28.0352,27.7552,27.7799,227500.0
2008-12-01 15:45:00,33.74,33.89,33.64,33.8,244400.0,27.7881,27.9117,27.7058,27.8376,244400.0
2008-12-01 15:50:00,33.8,33.85,33.61,33.64,298700.0,27.8376,27.8787,27.6811,27.7058,298700.0
2008-12-01 15:55:00,33.65,33.71,33.44,33.54,510600.0,27.714,27.7634,27.5411,27.6234,510600.0
2008-12-02 09:30:00,34.03,34.12,33.79,33.82,198000.0,28.027,28.1011,27.8293,27.854,198000.0
2008-12-02 09:35:00,33.79,33.89,33.73,33.81,36600.0,27.8293,27.9117,27.7799,27.8458,36600.0
2008-12-02 09:40:00,33.78,33.79,33.59,33.62,67500.0,27.8211,27.8293,27.6646,27.6893,67500.0
2008-12-02 09:45:00,33.63,33.64,33.5,33.57,40100.0,27.6975,27.7058,27.5905,27.6481,40100.0
2008-12-02 09:50:00,33.54,33.76,33.54,33.62,59300.0,27.6234,27.8046,27.6234,27.6893,59300.0
2008-12-02 09:55:00,33.61,33.69,33.48,33.64,71200.0,27.6811,27.747,27.574,27.7058,71200.0
2008-12-02 10:00:00,33.64,33.91,33.59,33.91,93900.0,27.7058,27.9282,27.6646,27.9282,93900.0
2008-12-02 10:05:00,33.87,33.99,33.81,33.98,160000.0,27.8952,27.994,27.8458,27.9858,160000.0
2008-12-02 10:10:00,33.97,34.16,33.9,34.09,115500.0,27.9776,28.1341,27.9199,28.0764,115500.0
2008-12-02 10:15:00,34.11,34.14,34.01,34.09,85700.0,28.0929,28.1176,28.0105,28.0764,85700.0
2008-12-02 10:20:00,34.09,34.22,33.99,34.21,150000.0,28.0764,28.1835,27.994,28.1752,150000.0
2008-12-02 10:25:00,34.18,34.2,34.04,34.07,109900.0,28.1505,28.167,28.0352,28.0599,109900.0
2008-12-02 10:30:00,34.07,34.23,34.07,34.16,128100.0,28.0599,28.1917,28.0599,28.1341,128100.0
2008-12-02 10:35:00,34.19,34.28,34.12,34.25,79800.0,28.1588,28.2329,28.1011,28.2082,79800.0
2008-12-02 10:40:00,34.27,34.34,34.2,34.22,81600.0,28.2246,28.2823,28.167,28.1835,81600.0
2008-12-02 10:45:00,34.22,34.35,34.18,34.21,37100.0,28.1835,28.2905,28.1505,28.1752,37100.0
2008-12-02 10:50:00,34.21,34.24,34.16,34.17,105600.0,28.1752,28.1999,28.1341,28.1423,105600.0
2008-12-02 10:55:00,34.16,34.27,34.13,34.21,132700.0,28.1341,28.2246,28.1093,28.1752,132700.0
2008-12-02 11:00:00,34.2,34.25,34.12,34.15,69300.0,28.167,28.2082,28.1011,28.1258,69300.0
2008-12-02 11:05:00,34.15,34.16,34.06,34.14,64800.0,28.1258,28.1341,28.0517,28.1176,64800.0
2008-12-02 11:10:00,34.17,34.21,34.05,34.05,96600.0,28.1423,28.1752,28.0435,28.0435,96600.0
2008-12-02 11:15:00,34.04,34.11,34.04,34.08,87900.0,28.0352,28.0929,28.0352,28.0682,87900.0
2008-12-02 11:20:00,34.1,34.24,34.1,34.15,129500.0,28.0846,28.1999,28.0846,28.1258,129500.0
2008-12-02 11:25:00,34.16,34.33,34.15,34.27,74900.0,28.1341,28.2741,28.1258,28.2246,74900.0
2008-12-02 11:30:00,34.24,34.37,34.18,34.18,124700.0,28.1999,28.307,28.1505,28.1505,124700.0
2008-12-02 11:35:00,34.18,34.21,34.13,34.14,85800.0,28.1505,28.1752,28.1093,28.1176,85800.0
2008-12-02 11:40:00,34.14,34.25,34.1,34.18,46900.0,28.1176,28.2082,28.0846,28.1505,46900.0
2008-12-02 11:45:00,34.16,34.35,34.11,34.34,62300.0,28.1341,28.2905,28.0929,28.2823,62300.0
2008-12-02 11:50:00,34.33,34.41,34.31,34.35,41000.0,28.2741,28.34,28.2576,28.2905,41000.0
2008-12-02 11:55:00,34.33,34.42,34.33,34.34,72200.0,28.2741,28.3482,28.2741,28.2823,72200.0
2008-12-02 12:00:00,34.35,34.41,34.33,34.33,35900.0,28.2905,28.34,28.2741,28.2741,35900.0
2008-12-02 12:05:00,34.31,34.41,34.3,34.36,128600.0,28.2576,28.34,28.2494,28.2988,128600.0
2008-12-02 12:10:00,34.36,34.41,34.32,34.38,87600.0,28.2988,28.34,28.2658,28.3152,87600.0
2008-12-02 12:15:00,34.38,34.41,34.35,34.39,68300.0,28.3152,28.34,28.2905,28.3235,68300.0
2008-12-02 12:20:00,34.39,34.5,34.39,34.46,70000.0,28.3235,28.4141,28.3235,28.3811,70000.0
2008-12-02 12:25:00,34.46,34.56,34.46,34.54,202700.0,28.3811,28.4635,28.3811,28.447,202700.0
2008-12-02 12:30:00,34.54,34.57,34.45,34.47,41200.0,28.447,28.4717,28.3729,28.3894,41200.0
2008-12-02 12:35:00,34.46,34.52,34.42,34.46,46300.0,28.3811,28.4305,28.3482,28.3811,46300.0
2008-12-02 12:40:00,34.44,34.45,34.35,34.39,45800.0,28.3647,28.3729,28.2905,28.3235,45800.0
2008-12-02 12:45:00,34.41,34.43,34.35,34.39,33400.0,28.34,28.3564,28.2905,28.3235,33400.0
2008-12-02 12:50:00,34.38,34.43,34.31,34.35,36600.0,28.3152,28.3564,28.2576,28.2905,36600.0
2008-12-02 12:55:00,34.34,34.45,34.32,34.44,32100.0,28.2823,28.3729,28.2658,28.3647,32100.0
2008-12-02 13:00:00,34.42,34.48,34.37,34.41,30200.0,28.3482,28.3976,28.307,28.34,30200.0
2008-12-02 13:05:00,34.38,34.42,34.35,34.37,19900.0,28.3152,28.3482,28.2905,28.307,19900.0
2008-12-02 13:10:00,34.38,34.5,34.37,34.47,19200.0,28.3152,28.4141,28.307,28.3894,19200.0
2008-12-02 13:15:00,34.47,34.55,34.47,34.47,56200.0,28.3894,28.4553,28.3894,28.3894,56200.0
2008-12-02 13:20:00,34.47,34.48,34.4,34.4,60700.0,28.3894,28.3976,28.3317,28.3317,60700.0
2008-12-02 13:25:00,34.39,34.44,34.39,34.4,46700.0,28.3235,28.3647,28.3235,28.3317,46700.0
2008-12-02 13:30:00,34.39,34.4,34.17,34.19,56500.0,28.3235,28.3317,28.1423,28.1588,56500.0
2008-12-02 13:35:00,34.2,34.25,34.14,34.16,28700.0,28.167,28.2082,28.1176,28.1341,28700.0
2008-12-02 13:40:00,34.14,34.23,34.12,34.16,80100.0,28.1176,28.1917,28.1011,28.1341,80100.0
2008-12-02 13:45:00,34.16,34.22,34.11,34.13,116400.0,28.1341,28.1835,28.0929,28.1093,116400.0
2008-12-02 13:50:00,34.13,34.13,34.02,34.08,85700.0,28.1093,28.1093,28.0187,28.0682,85700.0
2008-12-02 13:55:00,34.07,34.1,33.99,34.0,97100.0,28.0599,28.0846,27.994,28.0023,97100.0
2008-12-02 14:00:00,33.99,34.05,33.74,33.74,149200.0,27.994,28.0435,27.7881,27.7881,149200.0
2008-12-02 14:05:00,33.75,33.81,33.63,33.69,191400.0,27.7964,27.8458,27.6975,27.747,191400.0
2008-12-02 14:10:00,33.69,33.79,33.65,33.75,146900.0,27.747,27.8293,27.714,27.7964,146900.0
2008-12-02 14:15:00,33.76,33.83,33.69,33.76,188200.0,27.8046,27.8623,27.747,27.8046,188200.0
2008-12-02 14:20:00,33.75,33.75,33.58,33.66,184300.0,27.7964,27.7964,27.6564,27.7223,184300.0
2008-12-02 14:25:00,33.66,33.66,33.46,33.62,160200.0,27.7223,27.7223,27.5575,27.6893,160200.0
2008-12-02 14:30:00,33.62,33.72,33.53,33.64,144500.0,27.6893,27.7717,27.6152,27.7058,144500.0
2008-12-02 14:35:00,33.64,33.81,33.61,33.77,118600.0,27.7058,27.8458,27.6811,27.8129,118600.0
2008-12-02 14:40:00,33.77,33.85,33.67,33.77,102100.0,27.8129,27.8787,27.7305,27.8129,102100.0
2008-12-02 14:45:00,33.77,33.81,33.69,33.76,134700.0,27.8129,27.8458,27.747,27.8046,134700.0
2008-12-02 14:50:00,33.73,33.88,33.68,33.83,104700.0,27.7799,27.9034,27.7387,27.8623,104700.0
2008-12-02 14:55:00,33.82,33.97,33.8,33.95,79900.0,27.854,27.9776,27.8376,27.9611,79900.0
2008-12-02 15:00:00,33.95,33.95,33.8,33.82,104300.0,27.9611,27.9611,27.8376,27.854,104300.0
2008-12-02 15:05:00,33.83,33.87,33.66,33.71,249800.0,27.8623,27.8952,27.7223,27.7634,249800.0
2008-12-02 15:10:00,33.7,33.78,33.64,33.71,237700.0,27.7552,27.8211,27.7058,27.7634,237700.0
2008-12-02 15:15:00,33.71,34.08,33.71,34.08,182000.0,27.7634,28.0682,27.7634,28.0682,182000.0
2008-12-02 15:20:00,34.08,34.32,34.03,34.31,324400.0,28.0682,28.2658,28.027,28.2576,324400.0
2008-12-02 15:25:00,34.31,34.41,34.2,34.3,159700.0,28.2576,28.34,28.167,28.2494,159700.0
2008-12-02 15:30:00,34.3,34.46,34.27,34.42,161800.0,28.2494,28.3811,28.2246,28.3482,161800.0
2008-12-02 15:35:00,34.42,34.52,34.28,34.31,144600.0,28.3482,28.4305,28.2329,28.2576,144600.0
2008-12-02 15:40:00,34.32,34.41,34.16,34.33,216300.0,28.2658,28.34,28.1341,28.2741,216300.0
2008-12-02 15:45:00,34.35,34.39,33.94,33.99,212400.0,28.2905,28.3235,27.9529,27.994,212400.0
2008-12-02 15:50:00,34.01,34.35,33.88,34.29,306200.0,28.0105,28.2905,27.9034,28.2411,306200.0
2008-12-02 15:55:00,34.3,34.61,34.29,34.42,373200.0,28.2494,28.5047,28.2411,28.3482,373200.0
2008-12-02 16:00:00,34.23,34.43,34.23,34.23,239800.0,28.1917,28.3564,28.1917,28.1917,239800.0
2008-12-02 16:05:00,34.23,34.23,34.23,34.23,0.0,28.1917,28.1917,28.1917,28.1917,0.0
2008-12-02 16:10:00,34.23,34.23,34.23,34.23,0.0,28.1917,28.1917,28.1917,28.1917,0.0
2008-12-03 09:30:00,33.8,33.88,33.64,33.87,182900.0,27.8376,27.9034,27.7058,27.8952,182900.0
2008-12-03 09:35:00,33.88,34.0,33.84,34.0,188800.0,27.9034,28.0023,27.8705,28.0023,188800.0
2008-12-03 09:40:00,34.01,34.08,33.91,34.04,146800.0,28.0105,28.0682,27.9282,28.0352,146800.0
2008-12-03 09:45:00,34.04,34.1,33.85,33.87,87100.0,28.0352,28.0846,27.8787,27.8952,87100.0
2008-12-03 09:50:00,33.88,33.97,33.81,33.85,71600.0,27.9034,27.9776,27.8458,27.8787,71600.0
2008-12-03 09:55:00,33.84,33.87,33.7,33.79,88400.0,27.8705,27.8952,27.7552,27.8293,88400.0
2008-12-03 10:00:00,33.78,33.98,33.63,33.96,146100.0,27.8211,27.9858,27.6975,27.9693,146100.0
2008-12-03 10:05:00,33.97,34.13,33.97,34.06,177000.0,27.9776,28.1093,27.9776,28.0517,177000.0
2008-12-03 10:10:00,34.05,34.12,33.92,34.07,105600.0,28.0435,28.1011,27.9364,28.0599,105600.0
2008-12-03 10:15:00,34.07,34.17,33.99,34.0,75200.0,28.0599,28.1423,27.994,28.0023,75200.0
2008-12-03 10:20:00,33.99,34.13,33.97,34.05,76800.0,27.994,28.1093,27.9776,28.0435,76800.0
2008-12-03 10:25:00,34.05,34.27,34.03,34.27,71900.0,28.0435,28.2246,28.027,28.2246,71900.0
2008-12-03 10:30:00,34.27,34.38,34.22,34.37,36900.0,28.2246,28.3152,28.1835,28.307,36900.0
2008-12-03 10:35:00,34.38,34.47,34.29,34.33,43100.0,28.3152,28.3894,28.2411,28.2741,43100.0
2008-12-03 10:40:00,34.33,34.45,34.28,34.38,132500.0,28.2741,28.3729,28.2329,28.3152,132500.0
2008-12-03 10:45:00,34.38,34.63,34.38,34.59,119800.0,28.3152,28.5211,28.3152,28.4882,119800.0
2008-12-03 10:50:00,34.6,34.82,34.58,34.82,87600.0,28.4964,28.6776,28.48,28.6776,87600.0
2008-12-03 10:55:00,34.82,34.9,34.75,34.88,88300.0,28.6776,28.7435,28.62,28.727,88300.0
2008-12-03 11:00:00,34.9,34.92,34.83,34.86,94100.0,28.7435,28.76,28.6859,28.7106,94100.0
2008-12-03 11:05:00,34.89,34.92,34.74,34.78,63600.0,28.7353,28.76,28.6117,28.6447,63600.0
2008-12-03 11:10:00,34.79,35.06,34.77,35.02,106300.0,28.6529,28.8753,28.6364,28.8423,106300.0
2008-12-03 11:15:00,35.05,35.15,34.98,35.02,168600.0,28.8671,28.9494,28.8094,28.8423,168600.0
2008-12-03 11:20:00,35.01,35.04,34.95,34.99,79100.0,28.8341,28.8588,28.7847,28.8176,79100.0
2008-12-03 11:25:00,34.97,35.04,34.79,34.81,96800.0,28.8012,28.8588,28.6529,28.6694,96800.0
2008-12-03 11:30:00,34.8,34.94,34.79,34.87,83100.0,28.6612,28.7765,28.6529,28.7188,83100.0
2008-12-03 11:35:00,34.87,34.91,34.78,34.91,97400.0,28.7188,28.7518,28.6447,28.7518,97400.0
2008-12-03 11:40:00,34.89,35.08,34.89,34.95,107100.0,28.7353,28.8918,28.7353,28.7847,107100.0
2008-12-03 11:45:00,34.94,34.95,34.82,34.88,86900.0,28.7765,28.7847,28.6776,28.727,86900.0
2008-12-03 11:50:00,34.89,35.07,34.83,35.07,131100.0,28.7353,28.8835,28.6859,28.8835,131100.0
2008-12-03 11:55:00,35.1,35.17,35.03,35.12,42900.0,28.9082,28.9659,28.8506,28.9247,42900.0
2008-12-03 12:00:00,35.13,35.13,34.84,34.88,92300.0,28.9329,28.9329,28.6941,28.727,92300.0
2008-12-03 12:05:00,34.88,34.92,34.75,34.8,154200.0,28.727,28.76,28.62,28.6612,154200.0
2008-12-03 12:10:00,34.8,34.92,34.79,34.83,158400.0,28.6612,28.76,28.6529,28.6859,158400.0
2008-12-03 12:15:00,34.85,34.9,34.67,34.68,107800.0,28.7023,28.7435,28.5541,28.5623,107800.0
2008-12-03 12:20:00,34.67,34.78,34.64,34.72,145300.0,28.5541,28.6447,28.5294,28.5953,145300.0
2008-12-03 12:25:00,34.73,34.9,34.73,34.8,71800.0,28.6035,28.7435,28.6035,28.6612,71800.0
2008-12-03 12:30:00,34.81,34.89,34.8,34.85,161800.0,28.6694,28.7353,28.6612,28.7023,161800.0
2008-12-03 12:35:00,34.84,34.96,34.81,34.92,77200.0,28.6941,28.7929,28.6694,28.76,77200.0
2008-12-03 12:40:00,34.92,34.94,34.77,34.81,60600.0,28.76,28.7765,28.6364,28.6694,60600.0
2008-12-03 12:45:00,34.81,34.93,34.79,34.83,104300.0,28.6694,28.7682,28.6529,28.6859,104300.0
2008-12-03 12:50:00,34.83,34.91,34.75,34.9,89200.0,28.6859,28.7518,28.62,28.7435,89200.0
2008-12-03 12:55:00,34.9,35.01,34.8,34.83,74500.0,28.7435,28.8341,28.6612,28.6859,74500.0
2008-12-03 13:00:00,34.86,34.86,34.76,34.82,85900.0,28.7106,28.7106,28.6282,28.6776,85900.0
2008-12-03 13:05:00,34.81,34.81,34.7,34.74,24100.0,28.6694,28.6694,28.5788,28.6117,24100.0
2008-12-03 13:10:00,34.73,34.75,34.67,34.72,33000.0,28.6035,28.62,28.5541,28.5953,33000.0
2008-12-03 13:15:00,34.73,34.78,34.68,34.72,28500.0,28.6035,28.6447,28.5623,28.5953,28500.0
2008-12-03 13:20:00,34.72,34.79,34.53,34.53,16300.0,28.5953,28.6529,28.4388,28.4388,16300.0
2008-12-03 13:25:00,34.52,34.53,34.41,34.44,127000.0,28.4305,28.4388,28.34,28.3647,127000.0
2008-12-03 13:30:00,34.44,34.44,34.28,34.35,61700.0,28.3647,28.3647,28.2329,28.2905,61700.0
2008-12-03 13:35:00,34.34,34.34,34.25,34.26,73600.0,28.2823,28.2823,28.2082,28.2164,73600.0
2008-12-03 13:40:00,34.26,34.26,34.09,34.15,63500.0,28.2164,28.2164,28.0764,28.1258,63500.0
2008-12-03 13:45:00,34.15,34.15,33.99,34.13,72000.0,28.1258,28.1258,27.994,28.1093,72000.0
2008-12-03 13:50:00,34.14,34.14,34.01,34.05,111900.0,28.1176,28.1176,28.0105,28.0435,111900.0
2008-12-03 13:55:00,34.02,34.12,34.0,34.11,56400.0,28.0187,28.1011,28.0023,28.0929,56400.0
2008-12-03 14:00:00,34.11,34.18,34.07,34.17,146100.0,28.0929,28.1505,28.0599,28.1423,146100.0
2008-12-03 14:05:00,34.16,34.16,33.94,34.1,154500.0,28.1341,28.1341,27.9529,28.0846,154500.0
2008-12-03 14:10:00,34.11,34.27,34.07,34.13,116000.0,28.0929,28.2246,28.0599,28.1093,116000.0
2008-12-03 14:15:00,34.13,34.33,34.08,34.28,75200.0,28.1093,28.2741,28.0682,28.2329,75200.0
2008-12-03 14:20:00,34.28,34.42,34.23,34.4,73900.0,28.2329,28.3482,28.1917,28.3317,73900.0
2008-12-03 14:25:00,34.4,34.65,34.38,34.58,133900.0,28.3317,28.5376,28.3152,28.48,133900.0
2008-12-03 14:30:00,34.59,34.91,34.58,34.76,160100.0,28.4882,28.7518,28.48,28.6282,160100.0
2008-12-03 14:35:00,34.79,34.85,34.62,34.64,151300.0,28.6529,28.7023,28.5129,28.5294,151300.0
2008-12-03 14:40:00,34.63,34.83,34.62,34.75,217500.0,28.5211,28.6859,28.5129,28.62,217500.0
2008-12-03 14:45:00,34.77,34.97,34.77,34.84,92200.0,28.6364,28.8012,28.6364,28.6941,92200.0
2008-12-03 14:50:00,34.85,35.03,34.83,34.84,66300.0,28.7023,28.8506,28.6859,28.6941,66300.0
2008-12-03 14:55:00,34.87,34.92,34.69,34.69,84300.0,28.7188,28.76,28.5706,28.5706,84300.0
2008-12-03 15:00:00,34.71,34.75,34.49,34.55,102700.0,28.587,28.62,28.4058,28.4553,102700.0
2008-12-03 15:05:00,34.55,34.94,34.55,34.87,265100.0,28.4553,28.7765,28.4553,28.7188,265100.0
2008-12-03 15:10:00,34.86,34.91,34.69,34.76,160300.0,28.7106,28.7518,28.5706,28.6282,160300.0
2008-12-03 15:15:00,34.77,34.84,34.53,34.79,110800.0,28.6364,28.6941,28.4388,28.6529,110800.0
2008-12-03 15:20:00,34.8,34.95,34.67,34.68,100700.0,28.6612,28.7847,28.5541,28.5623,100700.0
2008-12-03 15:25:00,34.68,34.84,34.58,34.82,134900.0,28.5623,28.6941,28.48,28.6776,134900.0
2008-12-03 15:30:00,34.83,34.99,34.65,34.96,170200.0,28.6859,28.8176,28.5376,28.7929,170200.0
2008-12-03 15:35:00,34.96,35.06,34.82,35.04,185100.0,28.7929,28.8753,28.6776,28.8588,185100.0
2008-12-03 15:40:00,35.03,35.27,35.03,35.17,174000.0,28.8506,29.0482,28.8506,28.9659,174000.0
2008-12-03 15:45:00,35.17,35.42,34.98,35.14,227900.0,28.9659,29.1718,28.8094,28.9412,227900.0
2008-12-03 15:50:00,35.12,35.38,35.09,35.38,181900.0,28.9247,29.1388,28.9,29.1388,181900.0
2008-12-03 15:55:00,35.38,35.47,35.28,35.35,480700.0,29.1388,29.213,29.0565,29.1141,480700.0
2008-12-03 16:00:00,35.35,35.41,35.16,35.22,273900.0,29.1141,29.1635,28.9576,29.0071,273900.0
2008-12-03 16:05:00,35.22,35.22,35.22,35.22,0.0,29.0071,29.0071,29.0071,29.0071,0.0
2008-12-03 16:10:00,35.22,35.22,35.22,35.22,0.0,29.0071,29.0071,29.0071,29.0071,0.0
2008-12-04 09:30:00,34.81,34.98,34.8,34.93,231500.0,28.6694,28.8094,28.6612,28.7682,231500.0
2008-12-04 09:35:00,34.95,35.01,34.82,34.99,72000.0,28.7847,28.8341,28.6776,28.8176,72000.0
2008-12-04 09:40:00,35.0,35.23,35.0,35.09,90600.0,28.8259,29.0153,28.8259,28.9,90600.0
2008-12-04 09:45:00,35.1,35.21,35.04,35.19,50700.0,28.9082,28.9988,28.8588,28.9824,50700.0
2008-12-04 09:50:00,35.2,35.32,35.19,35.27,143400.0,28.9906,29.0894,28.9824,29.0482,143400.0
2008-12-04 09:55:00,35.27,35.33,35.18,35.19,86300.0,29.0482,29.0977,28.9741,28.9824,86300.0
2008-12-04 10:00:00,35.19,35.41,35.13,35.32,130400.0,28.9824,29.1635,28.9329,29.0894,130400.0
2008-12-04 10:05:00,35.31,35.35,35.08,35.13,76000.0,29.0812,29.1141,28.8918,28.9329,76000.0
2008-12-04 10:10:00,35.12,35.21,34.98,35.02,78000.0,28.9247,28.9988,28.8094,28.8423,78000.0
2008-12-04 10:15:00,35.03,35.15,34.99,35.06,88300.0,28.8506,28.9494,28.8176,28.8753,88300.0
2008-12-04 10:20:00,35.07,35.29,35.02,35.23,151400.0,28.8835,29.0647,28.8423,29.0153,151400.0
2008-12-04 10:25:00,35.22,35.28,35.11,35.11,220700.0,29.0071,29.0565,28.9165,28.9165,220700.0
2008-12-04 10:30:00,35.12,35.23,35.07,35.21,60200.0,28.9247,29.0153,28.8835,28.9988,60200.0
2008-12-04 10:35:00,35.21,35.34,35.1,35.27,107400.0,28.9988,29.1059,28.9082,29.0482,107400.0
2008-12-04 10:40:00,35.26,35.38,35.26,35.26,119300.0,29.04,29.1388,29.04,29.04,119300.0
2008-12-04 10:45:00,35.26,35.32,35.19,35.2,124900.0,29.04,29.0894,28.9824,28.9906,124900.0
2008-12-04 10:50:00,35.2,35.41,35.14,35.35,127900.0,28.9906,29.1635,28.9412,29.1141,127900.0
2008-12-04 10:55:00,35.35,35.46,35.35,35.4,65300.0,29.1141,29.2047,29.1141,29.1553,65300.0
2008-12-04 11:00:00,35.4,35.44,35.32,35.41,57800.0,29.1553,29.1883,29.0894,29.1635,57800.0
2008-12-04 11:05:00,35.38,35.4,35.17,35.2,78700.0,29.1388,29.1553,28.9659,28.9906,78700.0
2008-12-04 11:10:00,35.19,35.23,35.08,35.21,85600.0,28.9824,29.0153,28.8918,28.9988,85600.0
2008-12-04 11:15:00,35.22,35.34,35.21,35.26,59300.0,29.0071,29.1059,28.9988,29.04,59300.0
2008-12-04 11:20:00,35.24,35.43,35.17,35.42,85000.0,29.0235,29.18,28.9659,29.1718,85000.0
2008-12-04 11:25:00,35.41,35.42,35.27,35.29,133600.0,29.1635,29.1718,29.0482,29.0647,133600.0
2008-12-04 11:30:00,35.3,35.3,35.07,35.18,125200.0,29.073,29.073,28.8835,28.9741,125200.0
2008-12-04 11:35:00,35.18,35.18,35.03,35.12,83100.0,28.9741,28.9741,28.8506,28.9247,83100.0
2008-12-04 11:40:00,35.11,35.16,34.99,34.99,76900.0,28.9165,28.9576,28.8176,28.8176,76900.0
2008-12-04 11:45:00,34.98,35.1,34.98,35.08,127000.0,28.8094,28.9082,28.8094,28.8918,127000.0
2008-12-04 11:50:00,35.09,35.11,35.05,35.09,339900.0,28.9,28.9165,28.8671,28.9,339900.0
2008-12-04 11:55:00,35.09,35.26,35.08,35.12,304900.0,28.9,29.04,28.8918,28.9247,304900.0
2008-12-04 12:00:00,35.11,35.15,34.95,34.99,102000.0,28.9165,28.9494,28.7847,28.8176,102000.0
2008-12-04 12:05:00,34.98,35.04,34.94,35.03,117800.0,28.8094,28.8588,28.7765,28.8506,117800.0
2008-12-04 12:10:00,35.03,35.04,34.91,34.91,68200.0,28.8506,28.8588,28.7518,28.7518,68200.0
2008-12-04 12:15:00,34.91,35.0,34.85,34.85,80500.0,28.7518,28.8259,28.7023,28.7023,80500.0
2008-12-04 12:20:00,34.84,34.96,34.81,34.96,133300.0,28.6941,28.7929,28.6694,28.7929,133300.0
2008-12-04 12:25:00,34.95,35.0,34.86,34.91,146300.0,28.7847,28.8259,28.7106,28.7518,146300.0
2008-12-04 12:30:00,34.92,34.99,34.85,34.98,101300.0,28.76,28.8176,28.7023,28.8094,101300.0
2008-12-04 12:35:00,34.98,35.01,34.84,34.98,83200.0,28.8094,28.8341,28.6941,28.8094,83200.0
2008-12-04 12:40:00,34.98,35.04,34.95,35.03,32700.0,28.8094,28.8588,28.7847,28.8506,32700.0
2008-12-04 12:45:00,35.03,35.09,34.96,34.98,41800.0,28.8506,28.9,28.7929,28.8094,41800.0
2008-12-04 12:50:00,34.99,35.0,34.87,34.96,69700.0,28.8176,28.8259,28.7188,28.7929,69700.0
2008-12-04 12:55:00,34.95,35.04,34.94,34.95,71600.0,28.7847,28.8588,28.7765,28.7847,71600.0
2008-12-04 13:00:00,34.93,34.94,34.86,34.9,90100.0,28.7682,28.7765,28.7106,28.7435,90100.0
2008-12-04 13:05:00,34.9,34.96,34.83,34.83,72200.0,28.7435,28.7929,28.6859,28.6859,72200.0
2008-12-04 13:10:00,34.83,34.87,34.72,34.8,173800.0,28.6859,28.7188,28.5953,28.6612,173800.0
2008-12-04 13:15:00,34.79,34.81,34.74,34.76,168700.0,28.6529,28.6694,28.6117,28.6282,168700.0
2008-12-04 13:20:00,34.74,34.79,34.7,34.78,93600.0,28.6117,28.6529,28.5788,28.6447,93600.0
2008-12-04 13:25:00,34.77,34.79,34.68,34.69,137200.0,28.6364,28.6529,28.5623,28.5706,137200.0
2008-12-04 13:30:00,34.69,34.76,34.63,34.75,184200.0,28.5706,28.6282,28.5211,28.62,184200.0
2008-12-04 13:35:00,34.75,34.86,34.75,34.82,81400.0,28.62,28.7106,28.62,28.6776,81400.0
2008-12-04 13:40:00,34.82,34.83,34.74,34.74,84400.0,28.6776,28.6859,28.6117,28.6117,84400.0
2008-12-04 13:45:00,34.76,34.93,34.73,34.92,78400.0,28.6282,28.7682,28.6035,28.76,78400.0
2008-12-04 13:50:00,34.89,35.06,34.87,35.02,107000.0,28.7353,28.8753,28.7188,28.8423,107000.0
2008-12-04 13:55:00,35.0,35.02,34.9,34.92,43600.0,28.8259,28.8423,28.7435,28.76,43600.0
2008-12-04 14:00:00,34.93,35.03,34.91,34.96,83300.0,28.7682,28.8506,28.7518,28.7929,83300.0
2008-12-04 14:05:00,34.96,35.04,34.91,34.94,71900.0,28.7929,28.8588,28.7518,28.7765,71900.0
2008-12-04 14:10:00,34.96,35.04,34.93,34.96,75000.0,28.7929,28.8588,28.7682,28.7929,75000.0
2008-12-04 14:15:00,34.96,34.96,34.82,34.88,76900.0,28.7929,28.7929,28.6776,28.727,76900.0
2008-12-04 14:20:00,34.86,35.0,34.86,34.97,32400.0,28.7106,28.8259,28.7106,28.8012,32400.0
2008-12-04 14:25:00,34.98,34.98,34.83,34.89,84200.0,28.8094,28.8094,28.6859,28.7353,84200.0
2008-12-04 14:30:00,34.9,35.08,34.89,35.06,82000.0,28.7435,28.8918,28.7353,28.8753,82000.0
2008-12-04 14:35:00,35.07,35.1,34.97,35.02,57900.0,28.8835,28.9082,28.8012,28.8423,57900.0
2008-12-04 14:40:00,35.01,35.05,34.84,34.84,178700.0,28.8341,28.8671,28.6941,28.6941,178700.0
2008-12-04 14:45:00,34.83,34.84,34.69,34.81,184600.0,28.6859,28.6941,28.5706,28.6694,184600.0
2008-12-04 14:50:00,34.78,34.86,34.72,34.82,36300.0,28.6447,28.7106,28.5953,28.6776,36300.0
2008-12-04 14:55:00,34.87,34.97,34.71,34.71,128200.0,28.7188,28.8012,28.587,28.587,128200.0
2008-12-04 15:00:00,34.71,34.76,34.47,34.47,145400.0,28.587,28.6282,28.3894,28.3894,145400.0
2008-12-04 15:05:00,34.46,34.47,34.27,34.34,120000.0,28.3811,28.3894,28.2246,28.2823,120000.0
2008-12-04 15:10:00,34.35,34.47,34.14,34.14,174700.0,28.2905,28.3894,28.1176,28.1176,174700.0
2008-12-04 15:15:00,34.11,34.2,34.0,34.13,241100.0,28.0929,28.167,28.0023,28.1093,241100.0
2008-12-04 15:20:00,34.16,34.16,33.89,33.96,178500.0,28.1341,28.1341,27.9117,27.9693,178500.0
2008-12-04 15:25:00,34.02,34.11,33.88,33.88,267400.0,28.0187,28.0929,27.9034,27.9034,267400.0
2008-12-04 15:30:00,33.87,34.02,33.8,33.88,146200.0,27.8952,28.0187,27.8376,27.9034,146200.0
2008-12-04 15:35:00,33.89,33.94,33.76,33.79,343400.0,27.9117,27.9529,27.8046,27.8293,343400.0
2008-12-04 15:40:00,33.79,34.13,33.74,34.07,327600.0,27.8293,28.1093,27.7881,28.0599,327600.0
2008-12-04 15:45:00,34.05,34.21,33.92,34.06,244500.0,28.0435,28.1752,27.9364,28.0517,244500.0
2008-12-04 15:50:00,34.06,34.07,33.84,34.0,194400.0,28.0517,28.0599,27.8705,28.0023,194400.0
2008-12-04 15:55:00,34.0,34.4,33.95,34.26,335500.0,28.0023,28.3317,27.9611,28.2164,335500.0
2008-12-05 09:30:00,33.77,33.87,33.65,33.83,179700.0,27.8129,27.8952,27.714,27.8623,179700.0
2008-12-05 09:35:00,33.83,33.92,33.67,33.88,90300.0,27.8623,27.9364,27.7305,27.9034,90300.0
2008-12-05 09:40:00,33.88,33.98,33.76,33.76,141200.0,27.9034,27.9858,27.8046,27.8046,141200.0
2008-12-05 09:45:00,33.77,33.79,33.58,33.58,91800.0,27.8129,27.8293,27.6564,27.6564,91800.0
2008-12-05 09:50:00,33.58,33.78,33.56,33.77,81500.0,27.6564,27.8211,27.6399,27.8129,81500.0
2008-12-05 09:55:00,33.75,33.75,33.43,33.43,98300.0,27.7964,27.7964,27.5328,27.5328,98300.0
2008-12-05 10:00:00,33.41,33.53,33.37,33.43,115500.0,27.5164,27.6152,27.4834,27.5328,115500.0
2008-12-05 10:05:00,33.44,33.51,33.37,33.39,169800.0,27.5411,27.5987,27.4834,27.4999,169800.0
2008-12-05 10:10:00,33.39,33.43,33.26,33.27,180400.0,27.4999,27.5328,27.3928,27.4011,180400.0
2008-12-05 10:15:00,33.28,33.36,33.23,33.28,153800.0,27.4093,27.4752,27.3681,27.4093,153800.0
2008-12-05 10:20:00,33.28,33.29,33.15,33.22,144200.0,27.4093,27.4175,27.3022,27.3599,144200.0
2008-12-05 10:25:00,33.22,33.37,33.19,33.29,84200.0,27.3599,27.4834,27.3352,27.4175,84200.0
2008-12-05 10:30:00,33.27,33.43,33.23,33.36,110600.0,27.4011,27.5328,27.3681,27.4752,110600.0
2008-12-05 10:35:00,33.37,33.37,33.21,33.26,97800.0,27.4834,27.4834,27.3516,27.3928,97800.0
2008-12-05 10:40:00,33.28,33.28,33.09,33.12,133300.0,27.4093,27.4093,27.2528,27.2775,133300.0
2008-12-05 10:45:00,33.12,33.33,33.1,33.32,69400.0,27.2775,27.4505,27.261,27.4422,69400.0
2008-12-05 10:50:00,33.31,33.37,33.25,33.37,105900.0,27.434,27.4834,27.3846,27.4834,105900.0
2008-12-05 10:55:00,33.38,33.48,33.38,33.41,77300.0,27.4916,27.574,27.4916,27.5164,77300.0
2008-12-05 11:00:00,33.42,33.43,33.27,33.31,114600.0,27.5246,27.5328,27.4011,27.434,114600.0
2008-12-05 11:05:00,33.3,33.4,33.28,33.35,90300.0,27.4258,27.5081,27.4093,27.4669,90300.0
2008-12-05 11:10:00,33.33,33.53,33.3,33.43,373500.0,27.4505,27.6152,27.4258,27.5328,373500.0
2008-12-05 11:15:00,33.42,33.46,33.3,33.38,146700.0,27.5246,27.5575,27.4258,27.4916,146700.0
2008-12-05 11:20:00,33.38,33.4,33.25,33.25,101500.0,27.4916,27.5081,27.3846,27.3846,101500.0
2008-12-05 11:25:00,33.24,33.29,33.23,33.26,102800.0,27.3763,27.4175,27.3681,27.3928,102800.0
2008-12-05 11:30:00,33.26,33.34,33.17,33.32,182200.0,27.3928,27.4587,27.3187,27.4422,182200.0
2008-12-05 11:35:00,33.32,33.41,33.26,33.41,164000.0,27.4422,27.5164,27.3928,27.5164,164000.0
2008-12-05 11:40:00,33.42,33.51,33.37,33.44,84800.0,27.5246,27.5987,27.4834,27.5411,84800.0
2008-12-05 11:45:00,33.46,33.47,33.39,33.4,58600.0,27.5575,27.5658,27.4999,27.5081,58600.0
2008-12-05 11:50:00,33.41,33.64,33.41,33.6,63400.0,27.5164,27.7058,27.5164,27.6728,63400.0
2008-12-05 11:55:00,33.6,33.6,33.51,33.56,53400.0,27.6728,27.6728,27.5987,27.6399,53400.0
2008-12-05 12:00:00,33.55,33.62,33.51,33.53,61500.0,27.6317,27.6893,27.5987,27.6152,61500.0
2008-12-05 12:05:00,33.51,33.66,33.47,33.64,99900.0,27.5987,27.7223,27.5658,27.7058,99900.0
2008-12-05 12:10:00,33.64,33.64,33.52,33.55,75100.0,27.7058,27.7058,27.607,27.6317,75100.0
2008-12-05 12:15:00,33.6,33.6,33.5,33.6,125100.0,27.6728,27.6728,27.5905,27.6728,125100.0
2008-12-05 12:20:00,33.58,33.69,33.56,33.59,132300.0,27.6564,27.747,27.6399,27.6646,132300.0
2008-12-05 12:25:00,33.59,33.71,33.56,33.69,92600.0,27.6646,27.7634,27.6399,27.747,92600.0
2008-12-05 12:30:00,33.68,33.69,33.39,33.41,79200.0,27.7387,27.747,27.4999,27.5164,79200.0
2008-12-05 12:35:00,33.4,33.49,33.4,33.49,73100.0,27.5081,27.5822,27.5081,27.5822,73100.0
2008-12-05 12:40:00,33.48,33.49,33.35,33.43,107800.0,27.574,27.5822,27.4669,27.5328,107800.0
2008-12-05 12:45:00,33.44,33.53,33.44,33.51,79400.0,27.5411,27.6152,27.5411,27.5987,79400.0
2008-12-05 12:50:00,33.49,33.51,33.41,33.46,104500.0,27.5822,27.5987,27.5164,27.5575,104500.0
2008-12-05 12:55:00,33.46,33.48,33.38,33.46,86400.0,27.5575,27.574,27.4916,27.5575,86400.0
2008-12-05 13:00:00,33.47,33.6,33.46,33.58,105700.0,27.5658,27.6728,27.5575,27.6564,105700.0
2008-12-05 13:05:00,33.58,33.72,33.58,33.67,65900.0,27.6564,27.7717,27.6564,27.7305,65900.0
2008-12-05 13:10:00,33.66,33.83,33.64,33.75,169100.0,27.7223,27.8623,27.7058,27.7964,169100.0
2008-12-05 13:15:00,33.75,33.83,33.7,33.7,112400.0,27.7964,27.8623,27.7552,27.7552,112400.0
2008-12-05 13:20:00,33.7,33.82,33.69,33.73,145900.0,27.7552,27.854,27.747,27.7799,145900.0
2008-12-05 13:25:00,33.74,33.8,33.64,33.65,166500.0,27.7881,27.8376,27.7058,27.714,166500.0
2008-12-05 13:30:00,33.65,33.88,33.63,33.81,125600.0,27.714,27.9034,27.6975,27.8458,125600.0
2008-12-05 13:35:00,33.81,33.87,33.74,33.82,262000.0,27.8458,27.8952,27.7881,27.854,262000.0
2008-12-05 13:40:00,33.83,33.95,33.76,33.94,176500.0,27.8623,27.9611,27.8046,27.9529,176500.0
2008-12-05 13:45:00,33.95,34.16,33.94,34.12,138800.0,27.9611,28.1341,27.9529,28.1011,138800.0
2008-12-05 13:50:00,34.12,34.29,34.1,34.18,190000.0,28.1011,28.2411,28.0846,28.1505,190000.0
2008-12-05 13:55:00,34.2,34.4,34.18,34.21,102900.0,28.167,28.3317,28.1505,28.1752,102900.0
2008-12-05 14:00:00,34.21,34.31,34.19,34.2,154600.0,28.1752,28.2576,28.1588,28.167,154600.0
2008-12-05 14:05:00,34.22,34.29,34.03,34.03,147300.0,28.1835,28.2411,28.027,28.027,147300.0
2008-12-05 14:10:00,34.01,34.13,34.0,34.13,97800.0,28.0105,28.1093,28.0023,28.1093,97800.0
2008-12-05 14:15:00,34.12,34.19,33.92,34.04,234900.0,28.1011,28.1588,27.9364,28.0352,234900.0
2008-12-05 14:20:00,34.05,34.29,33.99,34.28,184200.0,28.0435,28.2411,27.994,28.2329,184200.0
2008-12-05 14:25:00,34.28,34.32,34.09,34.11,190700.0,28.2329,28.2658,28.0764,28.0929,190700.0
2008-12-05 14:30:00,34.13,34.34,34.07,34.34,183400.0,28.1093,28.2823,28.0599,28.2823,183400.0
2008-12-05 14:35:00,34.34,34.45,34.26,34.45,109100.0,28.2823,28.3729,28.2164,28.3729,109100.0
2008-12-05 14:40:00,34.47,34.73,34.47,34.66,148500.0,28.3894,28.6035,28.3894,28.5459,148500.0
2008-12-05 14:45:00,34.66,35.11,34.66,35.06,162100.0,28.5459,28.9165,28.5459,28.8753,162100.0
2008-12-05 14:50:00,35.07,35.08,34.87,34.89,132100.0,28.8835,28.8918,28.7188,28.7353,132100.0
2008-12-05 14:55:00,34.87,35.02,34.85,34.92,173000.0,28.7188,28.8423,28.7023,28.76,173000.0
2008-12-05 15:00:00,34.95,35.05,34.58,34.65,116600.0,28.7847,28.8671,28.48,28.5376,116600.0
2008-12-05 15:05:00,34.65,34.85,34.59,34.7,231800.0,28.5376,28.7023,28.4882,28.5788,231800.0
2008-12-05 15:10:00,34.7,34.91,34.65,34.86,215400.0,28.5788,28.7518,28.5376,28.7106,215400.0
2008-12-05 15:15:00,34.87,35.15,34.86,35.01,270100.0,28.7188,28.9494,28.7106,28.8341,270100.0
2008-12-05 15:20:00,35.01,35.01,34.76,34.89,267200.0,28.8341,28.8341,28.6282,28.7353,267200.0
2008-12-05 15:25:00,34.88,34.99,34.85,34.94,130900.0,28.727,28.8176,28.7023,28.7765,130900.0
2008-12-05 15:30:00,34.93,35.28,34.93,35.12,167600.0,28.7682,29.0565,28.7682,28.9247,167600.0
2008-12-05 15:35:00,35.12,35.31,35.04,35.21,339000.0,28.9247,29.0812,28.8588,28.9988,339000.0
2008-12-05 15:40:00,35.2,35.34,35.09,35.23,277700.0,28.9906,29.1059,28.9,29.0153,277700.0
2008-12-05 15:45:00,35.23,35.44,35.17,35.36,752600.0,29.0153,29.1883,28.9659,29.1224,752600.0
2008-12-05 15:50:00,35.37,35.46,35.25,35.34,570200.0,29.1306,29.2047,29.0318,29.1059,570200.0
2008-12-05 15:55:00,35.33,35.61,35.33,35.44,400100.0,29.0977,29.3283,29.0977,29.1883,400100.0
2008-12-08 09:30:00,36.4,36.4,36.21,36.21,299300.0,29.9789,29.9789,29.8224,29.8224,299300.0
2008-12-08 09:35:00,36.24,36.42,36.16,36.4,82000.0,29.8471,29.9954,29.7812,29.9789,82000.0
2008-12-08 09:40:00,36.41,36.62,36.41,36.6,89900.0,29.9871,30.1601,29.9871,30.1436,89900.0
2008-12-08 09:45:00,36.6,36.6,36.42,36.48,108100.0,30.1436,30.1436,29.9954,30.0448,108100.0
2008-12-08 09:50:00,36.47,36.51,36.27,36.28,135600.0,30.0366,30.0695,29.8718,29.8801,135600.0
2008-12-08 09:55:00,36.28,36.34,36.18,36.24,117500.0,29.8801,29.9295,29.7977,29.8471,117500.0
2008-12-08 10:00:00,36.24,36.28,36.15,36.23,129700.0,29.8471,29.8801,29.773,29.8389,129700.0
2008-12-08 10:05:00,36.2,36.45,36.2,36.41,56200.0,29.8142,30.0201,29.8142,29.9871,56200.0
2008-12-08 10:10:00,36.38,36.43,36.24,36.3,90000.0,29.9624,30.0036,29.8471,29.8965,90000.0
2008-12-08 10:15:00,36.3,36.38,36.21,36.29,95900.0,29.8965,29.9624,29.8224,29.8883,95900.0
2008-12-08 10:20:00,36.26,36.46,36.25,36.42,27600.0,29.8636,30.0283,29.8554,29.9954,27600.0
2008-12-08 10:25:00,36.43,36.49,36.36,36.43,91800.0,30.0036,30.053,29.946,30.0036,91800.0
2008-12-08 10:30:00,36.43,36.53,36.39,36.51,69600.0,30.0036,30.086,29.9707,30.0695,69600.0
2008-12-08 10:35:00,36.51,36.61,36.39,36.6,157300.0,30.0695,30.1519,29.9707,30.1436,157300.0
2008-12-08 10:40:00,36.6,36.71,36.58,36.7,209300.0,30.1436,30.2342,30.1272,30.226,209300.0
2008-12-08 10:45:00,36.71,36.78,36.68,36.71,87800.0,30.2342,30.2919,30.2095,30.2342,87800.0
2008-12-08 10:50:00,36.7,36.79,36.7,36.72,121700.0,30.226,30.3001,30.226,30.2425,121700.0
2008-12-08 10:55:00,36.71,36.77,36.64,36.71,98700.0,30.2342,30.2836,30.1766,30.2342,98700.0
2008-12-08 11:00:00,36.7,36.76,36.67,36.67,129200.0,30.226,30.2754,30.2013,30.2013,129200.0
2008-12-08 11:05:00,36.67,36.7,36.54,36.57,88900.0,30.2013,30.226,30.0942,30.1189,88900.0
2008-12-08 11:10:00,36.57,36.63,36.53,36.54,182200.0,30.1189,30.1683,30.086,30.0942,182200.0
2008-12-08 11:15:00,36.54,36.62,36.46,36.55,151400.0,30.0942,30.1601,30.0283,30.1024,151400.0
2008-12-08 11:20:00,36.54,36.63,36.54,36.56,141600.0,30.0942,30.1683,30.0942,30.1107,141600.0
2008-12-08 11:25:00,36.56,36.61,36.54,36.54,93600.0,30.1107,30.1519,30.0942,30.0942,93600.0
2008-12-08 11:30:00,36.55,36.67,36.53,36.64,108200.0,30.1024,30.2013,30.086,30.1766,108200.0
2008-12-08 11:35:00,36.64,36.66,36.46,36.55,105100.0,30.1766,30.193,30.0283,30.1024,105100.0
2008-12-08 11:40:00,36.54,36.55,36.4,36.42,107200.0,30.0942,30.1024,29.9789,29.9954,107200.0
2008-12-08 11:45:00,36.43,36.5,36.42,36.46,78100.0,30.0036,30.0613,29.9954,30.0283,78100.0
2008-12-08 11:50:00,36.45,36.46,36.37,36.39,72400.0,30.0201,30.0283,29.9542,29.9707,72400.0
2008-12-08 11:55:00,36.37,36.43,36.29,36.35,129100.0,29.9542,30.0036,29.8883,29.9377,129100.0
2008-12-08 12:00:00,36.35,36.42,36.32,36.37,83500.0,29.9377,29.9954,29.913,29.9542,83500.0
2008-12-08 12:05:00,36.37,36.4,36.24,36.27,91400.0,29.9542,29.9789,29.8471,29.8718,91400.0
2008-12-08 12:10:00,36.27,36.31,36.19,36.31,126900.0,29.8718,29.9048,29.806,29.9048,126900.0
2008-12-08 12:15:00,36.3,36.45,36.29,36.42,89900.0,29.8965,30.0201,29.8883,29.9954,89900.0
2008-12-08 12:20:00,36.43,36.49,36.4,36.42,84800.0,30.0036,30.053,29.9789,29.9954,84800.0
2008-12-08 12:25:00,36.42,36.52,36.41,36.49,108000.0,29.9954,30.0777,29.9871,30.053,108000.0
2008-12-08 12:30:00,36.5,36.52,36.42,36.44,78100.0,30.0613,30.0777,29.9954,30.0119,78100.0
2008-12-08 12:35:00,36.45,36.49,36.4,36.42,82800.0,30.0201,30.053,29.9789,29.9954,82800.0
2008-12-08 12:40:00,36.41,36.45,36.41,36.43,61400.0,29.9871,30.0201,29.9871,30.0036,61400.0
2008-12-08 12:45:00,36.43,36.52,36.4,36.4,82300.0,30.0036,30.0777,29.9789,29.9789,82300.0
2008-12-08 12:50:00,36.4,36.48,36.28,36.31,136100.0,29.9789,30.0448,29.8801,29.9048,136100.0
2008-12-08 12:55:00,36.3,36.36,36.24,36.26,190100.0,29.8965,29.946,29.8471,29.8636,190100.0
2008-12-08 13:00:00,36.27,36.46,36.27,36.42,136200.0,29.8718,30.0283,29.8718,29.9954,136200.0
2008-12-08 13:05:00,36.43,36.45,36.36,36.42,75800.0,30.0036,30.0201,29.946,29.9954,75800.0
2008-12-08 13:10:00,36.4,36.5,36.37,36.42,87400.0,29.9789,30.0613,29.9542,29.9954,87400.0
2008-12-08 13:15:00,36.4,36.42,36.27,36.29,129800.0,29.9789,29.9954,29.8718,29.8883,129800.0
2008-12-08 13:20:00,36.29,36.33,36.21,36.3,51100.0,29.8883,29.9213,29.8224,29.8965,51100.0
2008-12-08 13:25:00,36.29,36.42,36.29,36.33,208400.0,29.8883,29.9954,29.8883,29.9213,208400.0
2008-12-08 13:30:00,36.32,36.32,36.08,36.19,102100.0,29.913,29.913,29.7154,29.806,102100.0
2008-12-08 13:35:00,36.18,36.25,36.08,36.25,95100.0,29.7977,29.8554,29.7154,29.8554,95100.0
2008-12-08 13:40:00,36.25,36.32,36.22,36.28,141900.0,29.8554,29.913,29.8307,29.8801,141900.0
2008-12-08 13:45:00,36.28,36.32,36.17,36.22,143200.0,29.8801,29.913,29.7895,29.8307,143200.0
2008-12-08 13:50:00,36.21,36.3,36.17,36.19,174500.0,29.8224,29.8965,29.7895,29.806,174500.0
2008-12-08 13:55:00,36.19,36.26,36.13,36.24,166900.0,29.806,29.8636,29.7565,29.8471,166900.0
2008-12-08 14:00:00,36.24,36.38,36.22,36.36,157200.0,29.8471,29.9624,29.8307,29.946,157200.0
2008-12-08 14:05:00,36.36,36.46,36.36,36.41,124700.0,29.946,30.0283,29.946,29.9871,124700.0
2008-12-08 14:10:00,36.42,36.49,36.41,36.45,128300.0,29.9954,30.053,29.9871,30.0201,128300.0
2008-12-08 14:15:00,36.45,36.54,36.44,36.5,196600.0,30.0201,30.0942,30.0119,30.0613,196600.0
2008-12-08 14:20:00,36.5,36.65,36.5,36.61,125000.0,30.0613,30.1848,30.0613,30.1519,125000.0
2008-12-08 14:25:00,36.62,36.7,36.54,36.6,138300.0,30.1601,30.226,30.0942,30.1436,138300.0
2008-12-08 14:30:00,36.6,36.66,36.48,36.54,179700.0,30.1436,30.193,30.0448,30.0942,179700.0
2008-12-08 14:35:00,36.52,36.66,36.51,36.63,186500.0,30.0777,30.193,30.0695,30.1683,186500.0
2008-12-08 14:40:00,36.63,36.77,36.6,36.71,269200.0,30.1683,30.2836,30.1436,30.2342,269200.0
2008-12-08 14:45:00,36.71,36.92,36.64,36.84,281200.0,30.2342,30.4072,30.1766,30.3413,281200.0
2008-12-08 14:50:00,36.85,36.86,36.79,36.82,233300.0,30.3495,30.3578,30.3001,30.3248,233300.0
2008-12-08 14:55:00,36.83,36.92,36.75,36.92,235900.0,30.3331,30.4072,30.2672,30.4072,235900.0
2008-12-08 15:00:00,36.92,36.95,36.82,36.92,172000.0,30.4072,30.4319,30.3248,30.4072,172000.0
2008-12-08 15:05:00,36.92,36.98,36.82,36.97,250600.0,30.4072,30.4566,30.3248,30.4484,250600.0
2008-12-08 15:10:00,36.97,37.07,36.94,36.99,273400.0,30.4484,30.5307,30.4237,30.4648,273400.0
2008-12-08 15:15:00,36.98,37.03,36.91,36.95,259000.0,30.4566,30.4978,30.3989,30.4319,259000.0
2008-12-08 15:20:00,36.96,37.06,36.9,36.93,202400.0,30.4401,30.5225,30.3907,30.4154,202400.0
2008-12-08 15:25:00,36.92,37.02,36.9,37.0,182300.0,30.4072,30.4895,30.3907,30.4731,182300.0
2008-12-08 15:30:00,37.0,37.05,36.95,37.04,202600.0,30.4731,30.5142,30.4319,30.506,202600.0
2008-12-08 15:35:00,37.04,37.08,36.76,36.76,208000.0,30.506,30.539,30.2754,30.2754,208000.0
2008-12-08 15:40:00,36.75,36.93,36.75,36.77,278400.0,30.2672,30.4154,30.2672,30.2836,278400.0
2008-12-08 15:45:00,36.77,36.78,36.38,36.5,432400.0,30.2836,30.2919,29.9624,30.0613,432400.0
2008-12-08 15:50:00,36.49,36.73,36.48,36.7,539600.0,30.053,30.2507,30.0448,30.226,539600.0
2008-12-08 15:55:00,36.71,36.86,36.56,36.7,457000.0,30.2342,30.3578,30.1107,30.226,457000.0
2008-12-09 09:30:00,36.33,36.34,36.07,36.12,244600.0,29.9213,29.9295,29.7071,29.7483,244600.0
2008-12-09 09:35:00,36.13,36.34,36.1,36.32,107700.0,29.7565,29.9295,29.7318,29.913,107700.0
2008-12-09 09:40:00,36.3,36.45,36.24,36.44,59200.0,29.8965,30.0201,29.8471,30.0119,59200.0
2008-12-09 09:45:00,36.45,36.61,36.45,36.48,51400.0,30.0201,30.1519,30.0201,30.0448,51400.0
2008-12-09 09:50:00,36.48,36.58,36.32,36.35,77700.0,30.0448,30.1272,29.913,29.9377,77700.0
2008-12-09 09:55:00,36.36,36.42,36.26,36.29,176000.0,29.946,29.9954,29.8636,29.8883,176000.0
2008-12-09 10:00:00,36.3,36.6,36.3,36.59,238800.0,29.8965,30.1436,29.8965,30.1354,238800.0
2008-12-09 10:05:00,36.58,36.65,36.52,36.54,134700.0,30.1272,30.1848,30.0777,30.0942,134700.0
2008-12-09 10:10:00,36.55,36.73,36.55,36.72,139200.0,30.1024,30.2507,30.1024,30.2425,139200.0
2008-12-09 10:15:00,36.73,36.92,36.73,36.9,76600.0,30.2507,30.4072,30.2507,30.3907,76600.0
2008-12-09 10:20:00,36.9,36.98,36.87,36.92,112000.0,30.3907,30.4566,30.366,30.4072,112000.0
2008-12-09 10:25:00,36.92,36.95,36.9,36.9,466100.0,30.4072,30.4319,30.3907,30.3907,466100.0
2008-12-09 10:30:00,36.91,37.06,36.88,37.06,83000.0,30.3989,30.5225,30.3742,30.5225,83000.0
2008-12-09 10:35:00,37.06,37.12,36.97,36.99,88700.0,30.5225,30.5719,30.4484,30.4648,88700.0
2008-12-09 10:40:00,37.02,37.12,36.97,37.05,72000.0,30.4895,30.5719,30.4484,30.5142,72000.0
2008-12-09 10:45:00,37.06,37.15,37.01,37.02,160400.0,30.5225,30.5966,30.4813,30.4895,160400.0
2008-12-09 10:50:00,37.03,37.11,37.0,37.01,136600.0,30.4978,30.5637,30.4731,30.4813,136600.0
2008-12-09 10:55:00,37.0,37.12,37.0,37.05,94700.0,30.4731,30.5719,30.4731,30.5142,94700.0
2008-12-09 11:00:00,37.06,37.18,37.01,37.01,96700.0,30.5225,30.6213,30.4813,30.4813,96700.0
2008-12-09 11:05:00,37.02,37.07,36.98,36.99,155900.0,30.4895,30.5307,30.4566,30.4648,155900.0
2008-12-09 11:10:00,36.99,37.01,36.87,36.89,55300.0,30.4648,30.4813,30.366,30.3825,55300.0
2008-12-09 11:15:00,36.88,36.92,36.84,36.85,89200.0,30.3742,30.4072,30.3413,30.3495,89200.0
2008-12-09 11:20:00,36.85,36.87,36.72,36.77,146600.0,30.3495,30.366,30.2425,30.2836,146600.0
2008-12-09 11:25:00,36.76,36.81,36.7,36.7,167500.0,30.2754,30.3166,30.226,30.226,167500.0
2008-12-09 11:30:00,36.69,36.81,36.69,36.76,91400.0,30.2178,30.3166,30.2178,30.2754,91400.0
2008-12-09 11:35:00,36.76,36.83,36.61,36.65,177800.0,30.2754,30.3331,30.1519,30.1848,177800.0
2008-12-09 11:40:00,36.66,36.79,36.64,36.72,163600.0,30.193,30.3001,30.1766,30.2425,163600.0
2008-12-09 11:45:00,36.74,36.82,36.74,36.76,59200.0,30.2589,30.3248,30.2589,30.2754,59200.0
2008-12-09 11:50:00,36.77,36.85,36.77,36.81,90300.0,30.2836,30.3495,30.2836,30.3166,90300.0
2008-12-09 11:55:00,36.81,36.86,36.78,36.78,113000.0,30.3166,30.3578,30.2919,30.2919,113000.0
2008-12-09 12:00:00,36.78,36.88,36.73,36.84,83600.0,30.2919,30.3742,30.2507,30.3413,83600.0
2008-12-09 12:05:00,36.86,36.93,36.84,36.84,71500.0,30.3578,30.4154,30.3413,30.3413,71500.0
2008-12-09 12:10:00,36.85,36.9,36.81,36.88,82500.0,30.3495,30.3907,30.3166,30.3742,82500.0
2008-12-09 12:15:00,36.89,36.89,36.69,36.8,96400.0,30.3825,30.3825,30.2178,30.3083,96400.0
2008-12-09 12:20:00,36.8,36.8,36.61,36.69,35700.0,30.3083,30.3083,30.1519,30.2178,35700.0
2008-12-09 12:25:00,36.7,36.72,36.63,36.72,38700.0,30.226,30.2425,30.1683,30.2425,38700.0
2008-12-09 12:30:00,36.72,36.83,36.72,36.76,111500.0,30.2425,30.3331,30.2425,30.2754,111500.0
2008-12-09 12:35:00,36.76,36.88,36.75,36.87,82300.0,30.2754,30.3742,30.2672,30.366,82300.0
2008-12-09 12:40:00,36.85,36.93,36.8,36.86,45400.0,30.3495,30.4154,30.3083,30.3578,45400.0
2008-12-09 12:45:00,36.86,36.92,36.83,36.84,37300.0,30.3578,30.4072,30.3331,30.3413,37300.0
2008-12-09 12:50:00,36.84,36.91,36.83,36.86,42900.0,30.3413,30.3989,30.3331,30.3578,42900.0
2008-12-09 12:55:00,36.85,36.86,36.66,36.7,29800.0,30.3495,30.3578,30.193,30.226,29800.0
2008-12-09 13:00:00,36.7,36.72,36.6,36.67,73100.0,30.226,30.2425,30.1436,30.2013,73100.0
2008-12-09 13:05:00,36.65,36.78,36.64,36.75,43000.0,30.1848,30.2919,30.1766,30.2672,43000.0
2008-12-09 13:10:00,36.75,36.79,36.65,36.65,96600.0,30.2672,30.3001,30.1848,30.1848,96600.0
2008-12-09 13:15:00,36.65,36.65,36.48,36.52,62600.0,30.1848,30.1848,30.0448,30.0777,62600.0
2008-12-09 13:20:00,36.52,36.59,36.49,36.57,78700.0,30.0777,30.1354,30.053,30.1189,78700.0
2008-12-09 13:25:00,36.58,36.59,36.42,36.45,41900.0,30.1272,30.1354,29.9954,30.0201,41900.0
2008-12-09 13:30:00,36.46,36.51,36.37,36.41,107800.0,30.0283,30.0695,29.9542,29.9871,107800.0
2008-12-09 13:35:00,36.4,36.46,36.33,36.46,64300.0,29.9789,30.0283,29.9213,30.0283,64300.0
2008-12-09 13:40:00,36.45,36.52,36.41,36.41,100200.0,30.0201,30.0777,29.9871,29.9871,100200.0
2008-12-09 13:45:00,36.42,36.61,36.41,36.61,81900.0,29.9954,30.1519,29.9871,30.1519,81900.0
2008-12-09 13:50:00,36.6,36.6,36.45,36.47,63200.0,30.1436,30.1436,30.0201,30.0366,63200.0
2008-12-09 13:55:00,36.46,36.57,36.39,36.48,61700.0,30.0283,30.1189,29.9707,30.0448,61700.0
2008-12-09 14:00:00,36.44,36.47,36.3,36.36,106200.0,30.0119,30.0366,29.8965,29.946,106200.0
2008-12-09 14:05:00,36.34,36.34,36.17,36.18,137100.0,29.9295,29.9295,29.7895,29.7977,137100.0
2008-12-09 14:10:00,36.19,36.23,36.14,36.17,74500.0,29.806,29.8389,29.7648,29.7895,74500.0
2008-12-09 14:15:00,36.18,36.3,36.18,36.29,271400.0,29.7977,29.8965,29.7977,29.8883,271400.0
2008-12-09 14:20:00,36.29,36.29,36.01,36.04,158600.0,29.8883,29.8883,29.6577,29.6824,158600.0
2008-12-09 14:25:00,36.04,36.07,35.93,36.01,121300.0,29.6824,29.7071,29.5918,29.6577,121300.0
2008-12-09 14:30:00,36.02,36.02,35.89,35.94,113300.0,29.6659,29.6659,29.5589,29.6001,113300.0
2008-12-09 14:35:00,35.95,36.09,35.94,36.06,102700.0,29.6083,29.7236,29.6001,29.6989,102700.0
2008-12-09 14:40:00,36.06,36.15,36.05,36.06,80300.0,29.6989,29.773,29.6907,29.6989,80300.0
2008-12-09 14:45:00,36.03,36.23,35.99,36.2,93000.0,29.6742,29.8389,29.6412,29.8142,93000.0
2008-12-09 14:50:00,36.19,36.27,36.11,36.22,237800.0,29.806,29.8718,29.7401,29.8307,237800.0
2008-12-09 14:55:00,36.23,36.45,36.23,36.38,174600.0,29.8389,30.0201,29.8389,29.9624,174600.0
2008-12-09 15:00:00,36.39,36.57,36.37,36.45,271500.0,29.9707,30.1189,29.9542,30.0201,271500.0
2008-12-09 15:05:00,36.44,36.54,36.3,36.52,129700.0,30.0119,30.0942,29.8965,30.0777,129700.0
2008-12-09 15:10:00,36.51,36.51,36.24,36.32,190800.0,30.0695,30.0695,29.8471,29.913,190800.0
2008-12-09 15:15:00,36.31,36.45,36.25,36.45,181600.0,29.9048,30.0201,29.8554,30.0201,181600.0
2008-12-09 15:20:00,36.45,36.53,36.27,36.32,202100.0,30.0201,30.086,29.8718,29.913,202100.0
2008-12-09 15:25:00,36.33,36.33,36.07,36.11,290300.0,29.9213,29.9213,29.7071,29.7401,290300.0
2008-12-09 15:30:00,36.09,36.21,36.0,36.12,145200.0,29.7236,29.8224,29.6495,29.7483,145200.0
2008-12-09 15:35:00,36.11,36.17,35.99,36.11,165300.0,29.7401,29.7895,29.6412,29.7401,165300.0
2008-12-09 15:40:00,36.1,36.32,36.07,36.23,145300.0,29.7318,29.913,29.7071,29.8389,145300.0
2008-12-09 15:45:00,36.2,36.27,36.09,36.13,218000.0,29.8142,29.8718,29.7236,29.7565,218000.0
2008-12-09 15:50:00,36.1,36.23,36.04,36.13,270200.0,29.7318,29.8389,29.6824,29.7565,270200.0
2008-12-09 15:55:00,36.13,36.15,36.02,36.15,260800.0,29.7565,29.773,29.6659,29.773,260800.0
2008-12-09 16:00:00,36.18,36.18,36.15,36.15,5600.0,29.7977,29.7977,29.773,29.773,5600.0
2008-12-09 16:05:00,36.15,36.15,36.15,36.15,0.0,29.773,29.773,29.773,29.773,0.0
2008-12-09 16:10:00,36.15,36.15,36.15,36.15,0.0,29.773,29.773,29.773,29.773,0.0
2008-12-10 09:30:00,36.53,36.53,36.4,36.53,200600.0,30.086,30.086,29.9789,30.086,200600.0
2008-12-10 09:35:00,36.53,36.56,36.39,36.4,49600.0,30.086,30.1107,29.9707,29.9789,49600.0
2008-12-10 09:40:00,36.4,36.41,36.31,36.37,68500.0,29.9789,29.9871,29.9048,29.9542,68500.0
2008-12-10 09:45:00,36.36,36.49,36.36,36.38,56800.0,29.946,30.053,29.946,29.9624,56800.0
2008-12-10 09:50:00,36.36,36.45,36.31,36.35,59000.0,29.946,30.0201,29.9048,29.9377,59000.0
2008-12-10 09:55:00,36.36,36.38,36.32,36.35,34100.0,29.946,29.9624,29.913,29.9377,34100.0
2008-12-10 10:00:00,36.35,36.54,36.35,36.54,107800.0,29.9377,30.0942,29.9377,30.0942,107800.0
2008-12-10 10:05:00,36.55,36.6,36.5,36.56,113100.0,30.1024,30.1436,30.0613,30.1107,113100.0
2008-12-10 10:10:00,36.59,36.68,36.54,36.67,116400.0,30.1354,30.2095,30.0942,30.2013,116400.0
2008-12-10 10:15:00,36.67,36.84,36.67,36.82,48200.0,30.2013,30.3413,30.2013,30.3248,48200.0
2008-12-10 10:20:00,36.84,36.84,36.76,36.78,80000.0,30.3413,30.3413,30.2754,30.2919,80000.0
2008-12-10 10:25:00,36.77,36.79,36.71,36.75,140400.0,30.2836,30.3001,30.2342,30.2672,140400.0
2008-12-10 10:30:00,36.75,36.8,36.71,36.78,72300.0,30.2672,30.3083,30.2342,30.2919,72300.0
2008-12-10 10:35:00,36.77,36.8,36.62,36.71,78500.0,30.2836,30.3083,30.1601,30.2342,78500.0
2008-12-10 10:40:00,36.72,36.75,36.57,36.57,55700.0,30.2425,30.2672,30.1189,30.1189,55700.0
2008-12-10 10:45:00,36.59,36.6,36.48,36.54,82300.0,30.1354,30.1436,30.0448,30.0942,82300.0
2008-12-10 10:50:00,36.53,36.56,36.4,36.42,81900.0,30.086,30.1107,29.9789,29.9954,81900.0
2008-12-10 10:55:00,36.42,36.53,36.42,36.5,119600.0,29.9954,30.086,29.9954,30.0613,119600.0
2008-12-10 11:00:00,36.5,36.62,36.43,36.6,55800.0,30.0613,30.1601,30.0036,30.1436,55800.0
2008-12-10 11:05:00,36.62,36.62,36.5,36.51,66600.0,30.1601,30.1601,30.0613,30.0695,66600.0
2008-12-10 11:10:00,36.5,36.66,36.5,36.63,45600.0,30.0613,30.193,30.0613,30.1683,45600.0
2008-12-10 11:15:00,36.62,36.78,36.62,36.74,82700.0,30.1601,30.2919,30.1601,30.2589,82700.0
2008-12-10 11:20:00,36.74,36.79,36.71,36.77,56500.0,30.2589,30.3001,30.2342,30.2836,56500.0
2008-12-10 11:25:00,36.77,36.77,36.67,36.7,54300.0,30.2836,30.2836,30.2013,30.226,54300.0
2008-12-10 11:30:00,36.72,36.81,36.7,36.75,104500.0,30.2425,30.3166,30.226,30.2672,104500.0
2008-12-10 11:35:00,36.74,36.75,36.65,36.7,104600.0,30.2589,30.2672,30.1848,30.226,104600.0
2008-12-10 11:40:00,36.7,36.77,36.67,36.75,57600.0,30.226,30.2836,30.2013,30.2672,57600.0
2008-12-10 11:45:00,36.75,36.91,36.75,36.87,62200.0,30.2672,30.3989,30.2672,30.366,62200.0
2008-12-10 11:50:00,36.88,36.94,36.86,36.88,67400.0,30.3742,30.4237,30.3578,30.3742,67400.0
2008-12-10 11:55:00,36.88,36.89,36.82,36.85,41600.0,30.3742,30.3825,30.3248,30.3495,41600.0
2008-12-10 12:00:00,36.87,36.93,36.81,36.89,47600.0,30.366,30.4154,30.3166,30.3825,47600.0
2008-12-10 12:05:00,36.89,36.94,36.84,36.89,66400.0,30.3825,30.4237,30.3413,30.3825,66400.0
2008-12-10 12:10:00,36.89,37.01,36.87,37.0,90300.0,30.3825,30.4813,30.366,30.4731,90300.0
2008-12-10 12:15:00,37.01,37.03,36.88,36.94,136400.0,30.4813,30.4978,30.3742,30.4237,136400.0
2008-12-10 12:20:00,36.95,36.96,36.72,36.76,76200.0,30.4319,30.4401,30.2425,30.2754,76200.0
2008-12-10 12:25:00,36.78,36.8,36.69,36.73,70100.0,30.2919,30.3083,30.2178,30.2507,70100.0
2008-12-10 12:30:00,36.72,36.74,36.64,36.74,53100.0,30.2425,30.2589,30.1766,30.2589,53100.0
2008-12-10 12:35:00,36.74,36.76,36.62,36.69,58500.0,30.2589,30.2754,30.1601,30.2178,58500.0
2008-12-10 12:40:00,36.68,36.73,36.67,36.72,62200.0,30.2095,30.2507,30.2013,30.2425,62200.0
2008-12-10 12:45:00,36.72,36.74,36.65,36.68,71100.0,30.2425,30.2589,30.1848,30.2095,71100.0
2008-12-10 12:50:00,36.69,36.77,36.67,36.67,59800.0,30.2178,30.2836,30.2013,30.2013,59800.0
2008-12-10 12:55:00,36.67,36.7,36.59,36.64,149900.0,30.2013,30.226,30.1354,30.1766,149900.0
2008-12-10 13:00:00,36.64,36.73,36.59,36.71,114400.0,30.1766,30.2507,30.1354,30.2342,114400.0
2008-12-10 13:05:00,36.73,36.75,36.67,36.68,137700.0,30.2507,30.2672,30.2013,30.2095,137700.0
2008-12-10 13:10:00,36.69,36.81,36.68,36.8,157600.0,30.2178,30.3166,30.2095,30.3083,157600.0
2008-12-10 13:15:00,36.8,36.87,36.79,36.83,79900.0,30.3083,30.366,30.3001,30.3331,79900.0
2008-12-10 13:20:00,36.83,36.85,36.78,36.79,105800.0,30.3331,30.3495,30.2919,30.3001,105800.0
2008-12-10 13:25:00,36.79,36.84,36.71,36.73,139300.0,30.3001,30.3413,30.2342,30.2507,139300.0
2008-12-10 13:30:00,36.73,36.75,36.59,36.61,95700.0,30.2507,30.2672,30.1354,30.1519,95700.0
2008-12-10 13:35:00,36.61,36.64,36.51,36.55,208600.0,30.1519,30.1766,30.0695,30.1024,208600.0
2008-12-10 13:40:00,36.54,36.54,36.45,36.51,53900.0,30.0942,30.0942,30.0201,30.0695,53900.0
2008-12-10 13:45:00,36.52,36.59,36.48,36.57,72900.0,30.0777,30.1354,30.0448,30.1189,72900.0
2008-12-10 13:50:00,36.56,36.56,36.29,36.39,93100.0,30.1107,30.1107,29.8883,29.9707,93100.0
2008-12-10 13:55:00,36.39,36.42,36.22,36.33,142800.0,29.9707,29.9954,29.8307,29.9213,142800.0
2008-12-10 14:00:00,36.32,36.33,36.22,36.28,214900.0,29.913,29.9213,29.8307,29.8801,214900.0
2008-12-10 14:05:00,36.27,36.37,36.24,36.33,324200.0,29.8718,29.9542,29.8471,29.9213,324200.0
2008-12-10 14:10:00,36.34,36.41,36.34,36.38,240400.0,29.9295,29.9871,29.9295,29.9624,240400.0
2008-12-10 14:15:00,36.37,36.42,36.34,36.38,199600.0,29.9542,29.9954,29.9295,29.9624,199600.0
2008-12-10 14:20:00,36.38,36.39,36.11,36.21,349000.0,29.9624,29.9707,29.7401,29.8224,349000.0
2008-12-10 14:25:00,36.22,36.29,36.2,36.26,330100.0,29.8307,29.8883,29.8142,29.8636,330100.0
2008-12-10 14:30:00,36.27,36.27,36.16,36.21,253700.0,29.8718,29.8718,29.7812,29.8224,253700.0
2008-12-10 14:35:00,36.22,36.43,36.22,36.42,123800.0,29.8307,30.0036,29.8307,29.9954,123800.0
2008-12-10 14:40:00,36.42,36.49,36.37,36.49,108600.0,29.9954,30.053,29.9542,30.053,108600.0
2008-12-10 14:45:00,36.5,36.5,36.28,36.28,159500.0,30.0613,30.0613,29.8801,29.8801,159500.0
2008-12-10 14:50:00,36.27,36.48,36.22,36.45,216700.0,29.8718,30.0448,29.8307,30.0201,216700.0
2008-12-10 14:55:00,36.44,36.45,36.31,36.39,122900.0,30.0119,30.0201,29.9048,29.9707,122900.0
2008-12-10 15:00:00,36.38,36.46,36.31,36.32,188000.0,29.9624,30.0283,29.9048,29.913,188000.0
2008-12-10 15:05:00,36.32,36.54,36.29,36.52,117300.0,29.913,30.0942,29.8883,30.0777,117300.0
2008-12-10 15:10:00,36.5,36.57,36.45,36.56,155700.0,30.0613,30.1189,30.0201,30.1107,155700.0
2008-12-10 15:15:00,36.56,36.64,36.53,36.54,121600.0,30.1107,30.1766,30.086,30.0942,121600.0
2008-12-10 15:20:00,36.54,36.6,36.47,36.58,296900.0,30.0942,30.1436,30.0366,30.1272,296900.0
2008-12-10 15:25:00,36.58,36.69,36.49,36.67,181900.0,30.1272,30.2178,30.053,30.2013,181900.0
2008-12-10 15:30:00,36.68,36.68,36.43,36.46,174100.0,30.2095,30.2095,30.0036,30.0283,174100.0
2008-12-10 15:35:00,36.46,36.53,36.39,36.43,283100.0,30.0283,30.086,29.9707,30.0036,283100.0
2008-12-10 15:40:00,36.43,36.62,36.43,36.59,404600.0,30.0036,30.1601,30.0036,30.1354,404600.0
2008-12-10 15:45:00,36.6,36.71,36.58,36.66,194800.0,30.1436,30.2342,30.1272,30.193,194800.0
2008-12-10 15:50:00,36.66,36.72,36.62,36.64,289100.0,30.193,30.2425,30.1601,30.1766,289100.0
2008-12-10 15:55:00,36.64,36.79,36.64,36.7,325300.0,30.1766,30.3001,30.1766,30.226,325300.0
2008-12-10 16:00:00,36.84,36.84,36.59,36.59,95900.0,30.3413,30.3413,30.1354,30.1354,95900.0
2008-12-10 16:05:00,36.63,36.63,36.63,36.63,2000.0,30.1683,30.1683,30.1683,30.1683,2000.0
2008-12-10 16:10:00,36.63,36.63,36.63,36.63,0.0,30.1683,30.1683,30.1683,30.1683,0.0
2008-12-11 09:30:00,36.34,36.42,36.21,36.26,144000.0,29.9295,29.9954,29.8224,29.8636,144000.0
2008-12-11 09:35:00,36.26,36.43,36.24,36.4,62000.0,29.8636,30.0036,29.8471,29.9789,62000.0
2008-12-11 09:40:00,36.4,36.48,36.3,36.37,51400.0,29.9789,30.0448,29.8965,29.9542,51400.0
2008-12-11 09:45:00,36.37,36.61,36.36,36.56,42800.0,29.9542,30.1519,29.946,30.1107,42800.0
2008-12-11 09:50:00,36.53,36.65,36.5,36.53,42400.0,30.086,30.1848,30.0613,30.086,42400.0
2008-12-11 09:55:00,36.55,36.68,36.54,36.65,53500.0,30.1024,30.2095,30.0942,30.1848,53500.0
2008-12-11 10:00:00,36.65,36.72,36.58,36.68,40000.0,30.1848,30.2425,30.1272,30.2095,40000.0
2008-12-11 10:05:00,36.66,36.66,36.56,36.64,48600.0,30.193,30.193,30.1107,30.1766,48600.0
2008-12-11 10:10:00,36.63,36.75,36.61,36.69,79300.0,30.1683,30.2672,30.1519,30.2178,79300.0
2008-12-11 10:15:00,36.71,36.76,36.61,36.72,35800.0,30.2342,30.2754,30.1519,30.2425,35800.0
2008-12-11 10:20:00,36.73,36.92,36.73,36.87,93500.0,30.2507,30.4072,30.2507,30.366,93500.0
2008-12-11 10:25:00,36.88,36.91,36.8,36.83,128400.0,30.3742,30.3989,30.3083,30.3331,128400.0
2008-12-11 10:30:00,36.81,36.94,36.78,36.94,123900.0,30.3166,30.4237,30.2919,30.4237,123900.0
2008-12-11 10:35:00,36.92,36.97,36.82,36.86,112700.0,30.4072,30.4484,30.3248,30.3578,112700.0
2008-12-11 10:40:00,36.87,36.87,36.73,36.79,91500.0,30.366,30.366,30.2507,30.3001,91500.0
2008-12-11 10:45:00,36.79,36.81,36.71,36.77,38600.0,30.3001,30.3166,30.2342,30.2836,38600.0
2008-12-11 10:50:00,36.77,36.78,36.7,36.73,79300.0,30.2836,30.2919,30.226,30.2507,79300.0
2008-12-11 10:55:00,36.72,36.78,36.7,36.75,78000.0,30.2425,30.2919,30.226,30.2672,78000.0
2008-12-11 11:00:00,36.76,36.77,36.69,36.69,53400.0,30.2754,30.2836,30.2178,30.2178,53400.0
2008-12-11 11:05:00,36.7,36.79,36.69,36.75,82200.0,30.226,30.3001,30.2178,30.2672,82200.0
2008-12-11 11:10:00,36.75,36.87,36.74,36.87,57400.0,30.2672,30.366,30.2589,30.366,57400.0
2008-12-11 11:15:00,36.86,36.86,36.69,36.69,68000.0,30.3578,30.3578,30.2178,30.2178,68000.0
2008-12-11 11:20:00,36.7,36.75,36.57,36.57,102800.0,30.226,30.2672,30.1189,30.1189,102800.0
2008-12-11 11:25:00,36.57,36.63,36.56,36.6,74800.0,30.1189,30.1683,30.1107,30.1436,74800.0
2008-12-11 11:30:00,36.6,36.66,36.59,36.62,73700.0,30.1436,30.193,30.1354,30.1601,73700.0
2008-12-11 11:35:00,36.61,36.69,36.54,36.67,59100.0,30.1519,30.2178,30.0942,30.2013,59100.0
2008-12-11 11:40:00,36.67,36.78,36.64,36.73,60900.0,30.2013,30.2919,30.1766,30.2507,60900.0
2008-12-11 11:45:00,36.73,36.77,36.7,36.76,34300.0,30.2507,30.2836,30.226,30.2754,34300.0
2008-12-11 11:50:00,36.76,36.79,36.71,36.72,56400.0,30.2754,30.3001,30.2342,30.2425,56400.0
2008-12-11 11:55:00,36.72,36.86,36.72,36.83,112100.0,30.2425,30.3578,30.2425,30.3331,112100.0
2008-12-11 12:00:00,36.83,36.96,36.8,36.92,99500.0,30.3331,30.4401,30.3083,30.4072,99500.0
2008-12-11 12:05:00,36.91,36.94,36.87,36.9,103900.0,30.3989,30.4237,30.366,30.3907,103900.0
2008-12-11 12:10:00,36.9,36.93,36.81,36.82,82900.0,30.3907,30.4154,30.3166,30.3248,82900.0
2008-12-11 12:15:00,36.82,36.88,36.82,36.88,67300.0,30.3248,30.3742,30.3248,30.3742,67300.0
2008-12-11 12:20:00,36.89,36.91,36.76,36.77,117000.0,30.3825,30.3989,30.2754,30.2836,117000.0
2008-12-11 12:25:00,36.77,36.8,36.71,36.76,102100.0,30.2836,30.3083,30.2342,30.2754,102100.0
2008-12-11 12:30:00,36.75,36.82,36.74,36.8,35100.0,30.2672,30.3248,30.2589,30.3083,35100.0
2008-12-11 12:35:00,36.81,36.88,36.74,36.74,86400.0,30.3166,30.3742,30.2589,30.2589,86400.0
2008-12-11 12:40:00,36.75,36.81,36.73,36.8,67300.0,30.2672,30.3166,30.2507,30.3083,67300.0
2008-12-11 12:45:00,36.81,36.85,36.77,36.81,89100.0,30.3166,30.3495,30.2836,30.3166,89100.0
2008-12-11 12:50:00,36.82,36.87,36.78,36.83,98000.0,30.3248,30.366,30.2919,30.3331,98000.0
2008-12-11 12:55:00,36.83,36.94,36.83,36.9,88800.0,30.3331,30.4237,30.3331,30.3907,88800.0
2008-12-11 13:00:00,36.91,36.91,36.83,36.87,35800.0,30.3989,30.3989,30.3331,30.366,35800.0
2008-12-11 13:05:00,36.87,36.88,36.79,36.79,58900.0,30.366,30.3742,30.3001,30.3001,58900.0
2008-12-11 13:10:00,36.8,36.83,36.71,36.71,26800.0,30.3083,30.3331,30.2342,30.2342,26800.0
2008-12-11 13:15:00,36.71,36.72,36.67,36.69,29800.0,30.2342,30.2425,30.2013,30.2178,29800.0
2008-12-11 13:20:00,36.71,36.71,36.55,36.62,53400.0,30.2342,30.2342,30.1024,30.1601,53400.0
2008-12-11 13:25:00,36.62,36.63,36.58,36.63,63100.0,30.1601,30.1683,30.1272,30.1683,63100.0
2008-12-11 13:30:00,36.63,36.65,36.6,36.63,46600.0,30.1683,30.1848,30.1436,30.1683,46600.0
2008-12-11 13:35:00,36.64,36.67,36.6,36.65,36100.0,30.1766,30.2013,30.1436,30.1848,36100.0
2008-12-11 13:40:00,36.66,36.68,36.62,36.63,34600.0,30.193,30.2095,30.1601,30.1683,34600.0
2008-12-11 13:45:00,36.63,36.68,36.59,36.59,81400.0,30.1683,30.2095,30.1354,30.1354,81400.0
2008-12-11 13:50:00,36.59,36.62,36.56,36.59,63200.0,30.1354,30.1601,30.1107,30.1354,63200.0
2008-12-11 13:55:00,36.59,36.59,36.44,36.46,36500.0,30.1354,30.1354,30.0119,30.0283,36500.0
2008-12-11 14:00:00,36.46,36.55,36.45,36.54,31600.0,30.0283,30.1024,30.0201,30.0942,31600.0
2008-12-11 14:05:00,36.54,36.55,36.46,36.47,61300.0,30.0942,30.1024,30.0283,30.0366,61300.0
2008-12-11 14:10:00,36.47,36.51,36.43,36.44,119300.0,30.0366,30.0695,30.0036,30.0119,119300.0
2008-12-11 14:15:00,36.44,36.48,36.39,36.45,86300.0,30.0119,30.0448,29.9707,30.0201,86300.0
2008-12-11 14:20:00,36.45,36.46,36.35,36.39,217500.0,30.0201,30.0283,29.9377,29.9707,217500.0
2008-12-11 14:25:00,36.38,36.38,36.28,36.37,133500.0,29.9624,29.9624,29.8801,29.9542,133500.0
2008-12-11 14:30:00,36.36,36.47,36.33,36.46,97100.0,29.946,30.0366,29.9213,30.0283,97100.0
2008-12-11 14:35:00,36.46,36.48,36.34,36.34,99600.0,30.0283,30.0448,29.9295,29.9295,99600.0
2008-12-11 14:40:00,36.34,36.38,36.2,36.2,108500.0,29.9295,29.9624,29.8142,29.8142,108500.0
2008-12-11 14:45:00,36.18,36.22,36.1,36.15,61900.0,29.7977,29.8307,29.7318,29.773,61900.0
2008-12-11 14:50:00,36.13,36.21,35.94,35.96,107400.0,29.7565,29.8224,29.6001,29.6165,107400.0
2008-12-11 14:55:00,35.98,36.04,35.81,35.88,150600.0,29.633,29.6824,29.493,29.5506,150600.0
2008-12-11 15:00:00,35.88,35.88,35.7,35.83,161200.0,29.5506,29.5506,29.4024,29.5095,161200.0
2008-12-11 15:05:00,35.81,35.84,35.67,35.78,187600.0,29.493,29.5177,29.3777,29.4683,187600.0
2008-12-11 15:10:00,35.77,35.77,35.58,35.72,177500.0,29.46,29.46,29.3036,29.4189,177500.0
2008-12-11 15:15:00,35.71,35.74,35.59,35.66,246200.0,29.4106,29.4353,29.3118,29.3694,246200.0
2008-12-11 15:20:00,35.65,35.73,35.6,35.7,201800.0,29.3612,29.4271,29.32,29.4024,201800.0
2008-12-11 15:25:00,35.7,35.83,35.7,35.78,164200.0,29.4024,29.5095,29.4024,29.4683,164200.0
2008-12-11 15:30:00,35.78,35.84,35.54,35.55,275500.0,29.4683,29.5177,29.2706,29.2789,275500.0
2008-12-11 15:35:00,35.55,35.62,35.46,35.5,189100.0,29.2789,29.3365,29.2047,29.2377,189100.0
2008-12-11 15:40:00,35.5,35.68,35.46,35.65,217400.0,29.2377,29.3859,29.2047,29.3612,217400.0
2008-12-11 15:45:00,35.65,35.78,35.65,35.7,310800.0,29.3612,29.4683,29.3612,29.4024,310800.0
2008-12-11 15:50:00,35.7,35.8,35.62,35.77,253800.0,29.4024,29.4848,29.3365,29.46,253800.0
2008-12-11 15:55:00,35.77,35.8,35.58,35.74,242100.0,29.46,29.4848,29.3036,29.4353,242100.0
2008-12-12 09:30:00,34.75,34.93,34.62,34.87,168300.0,28.62,28.7682,28.5129,28.7188,168300.0
2008-12-12 09:35:00,34.86,35.08,34.81,35.01,170700.0,28.7106,28.8918,28.6694,28.8341,170700.0
2008-12-12 09:40:00,35.0,35.07,34.86,35.02,129100.0,28.8259,28.8835,28.7106,28.8423,129100.0
2008-12-12 09:45:00,35.02,35.09,34.89,35.0,85600.0,28.8423,28.9,28.7353,28.8259,85600.0
2008-12-12 09:50:00,35.01,35.22,35.01,35.16,85600.0,28.8341,29.0071,28.8341,28.9576,85600.0
2008-12-12 09:55:00,35.16,35.4,35.07,35.3,129100.0,28.9576,29.1553,28.8835,29.073,129100.0
2008-12-12 10:00:00,35.3,35.43,35.23,35.4,83400.0,29.073,29.18,29.0153,29.1553,83400.0
2008-12-12 10:05:00,35.41,35.48,35.23,35.24,92600.0,29.1635,29.2212,29.0153,29.0235,92600.0
2008-12-12 10:10:00,35.26,35.27,35.14,35.18,129300.0,29.04,29.0482,28.9412,28.9741,129300.0
2008-12-12 10:15:00,35.17,35.17,35.07,35.12,117500.0,28.9659,28.9659,28.8835,28.9247,117500.0
2008-12-12 10:20:00,35.11,35.25,35.1,35.17,128900.0,28.9165,29.0318,28.9082,28.9659,128900.0
2008-12-12 10:25:00,35.15,35.25,35.12,35.25,60600.0,28.9494,29.0318,28.9247,29.0318,60600.0
2008-12-12 10:30:00,35.27,35.27,34.99,35.04,76800.0,29.0482,29.0482,28.8176,28.8588,76800.0
2008-12-12 10:35:00,35.04,35.16,35.03,35.16,35700.0,28.8588,28.9576,28.8506,28.9576,35700.0
2008-12-12 10:40:00,35.15,35.32,35.11,35.32,73500.0,28.9494,29.0894,28.9165,29.0894,73500.0
2008-12-12 10:45:00,35.3,35.31,35.15,35.25,189000.0,29.073,29.0812,28.9494,29.0318,189000.0
2008-12-12 10:50:00,35.25,35.47,35.22,35.47,104600.0,29.0318,29.213,29.0071,29.213,104600.0
2008-12-12 10:55:00,35.46,35.58,35.45,35.56,139800.0,29.2047,29.3036,29.1965,29.2871,139800.0
2008-12-12 11:00:00,35.54,35.55,35.43,35.52,99500.0,29.2706,29.2789,29.18,29.2541,99500.0
2008-12-12 11:05:00,35.53,35.66,35.51,35.66,70400.0,29.2624,29.3694,29.2459,29.3694,70400.0
2008-12-12 11:10:00,35.66,35.66,35.42,35.47,72200.0,29.3694,29.3694,29.1718,29.213,72200.0
2008-12-12 11:15:00,35.45,35.45,35.37,35.41,60900.0,29.1965,29.1965,29.1306,29.1635,60900.0
2008-12-12 11:20:00,35.43,35.46,35.39,35.44,50700.0,29.18,29.2047,29.1471,29.1883,50700.0
2008-12-12 11:25:00,35.43,35.45,35.34,35.36,72800.0,29.18,29.1965,29.1059,29.1224,72800.0
2008-12-12 11:30:00,35.36,35.44,35.3,35.4,75100.0,29.1224,29.1883,29.073,29.1553,75100.0
2008-12-12 11:35:00,35.39,35.43,35.25,35.26,184100.0,29.1471,29.18,29.0318,29.04,184100.0
2008-12-12 11:40:00,35.26,35.3,35.14,35.22,107100.0,29.04,29.073,28.9412,29.0071,107100.0
2008-12-12 11:45:00,35.2,35.29,35.19,35.27,57400.0,28.9906,29.0647,28.9824,29.0482,57400.0
2008-12-12 11:50:00,35.26,35.38,35.24,35.38,43100.0,29.04,29.1388,29.0235,29.1388,43100.0
2008-12-12 11:55:00,35.36,35.37,35.24,35.29,61800.0,29.1224,29.1306,29.0235,29.0647,61800.0
2008-12-12 12:00:00,35.3,35.47,35.29,35.43,91200.0,29.073,29.213,29.0647,29.18,91200.0
2008-12-12 12:05:00,35.43,35.48,35.38,35.4,93500.0,29.18,29.2212,29.1388,29.1553,93500.0
2008-12-12 12:10:00,35.42,35.49,35.38,35.4,66300.0,29.1718,29.2294,29.1388,29.1553,66300.0
2008-12-12 12:15:00,35.4,35.44,35.33,35.44,70600.0,29.1553,29.1883,29.0977,29.1883,70600.0
2008-12-12 12:20:00,35.42,35.53,35.39,35.5,39900.0,29.1718,29.2624,29.1471,29.2377,39900.0
2008-12-12 12:25:00,35.5,35.51,35.42,35.5,87800.0,29.2377,29.2459,29.1718,29.2377,87800.0
2008-12-12 12:30:00,35.48,35.58,35.43,35.57,34200.0,29.2212,29.3036,29.18,29.2953,34200.0
2008-12-12 12:35:00,35.55,35.72,35.55,35.68,24800.0,29.2789,29.4189,29.2789,29.3859,24800.0
2008-12-12 12:40:00,35.7,35.71,35.63,35.64,134200.0,29.4024,29.4106,29.3447,29.353,134200.0
2008-12-12 12:45:00,35.64,35.75,35.61,35.66,80100.0,29.353,29.4436,29.3283,29.3694,80100.0
2008-12-12 12:50:00,35.67,35.9,35.66,35.89,36000.0,29.3777,29.5671,29.3694,29.5589,36000.0
2008-12-12 12:55:00,35.89,35.95,35.86,35.86,60500.0,29.5589,29.6083,29.5342,29.5342,60500.0
2008-12-12 13:00:00,35.87,35.97,35.82,35.82,94000.0,29.5424,29.6248,29.5012,29.5012,94000.0
2008-12-12 13:05:00,35.82,35.86,35.74,35.8,61400.0,29.5012,29.5342,29.4353,29.4848,61400.0
2008-12-12 13:10:00,35.82,35.82,35.69,35.7,123300.0,29.5012,29.5012,29.3942,29.4024,123300.0
2008-12-12 13:15:00,35.69,35.82,35.69,35.72,77400.0,29.3942,29.5012,29.3942,29.4189,77400.0
2008-12-12 13:20:00,35.72,35.79,35.7,35.79,39800.0,29.4189,29.4765,29.4024,29.4765,39800.0
2008-12-12 13:25:00,35.81,35.81,35.57,35.67,125100.0,29.493,29.493,29.2953,29.3777,125100.0
2008-12-12 13:30:00,35.68,35.69,35.55,35.55,145800.0,29.3859,29.3942,29.2789,29.2789,145800.0
2008-12-12 13:35:00,35.55,35.55,35.42,35.49,130000.0,29.2789,29.2789,29.1718,29.2294,130000.0
2008-12-12 13:40:00,35.48,35.48,35.35,35.4,140300.0,29.2212,29.2212,29.1141,29.1553,140300.0
2008-12-12 13:45:00,35.4,35.47,35.37,35.42,159700.0,29.1553,29.213,29.1306,29.1718,159700.0
2008-12-12 13:50:00,35.41,35.45,35.31,35.43,137800.0,29.1635,29.1965,29.0812,29.18,137800.0
2008-12-12 13:55:00,35.43,35.52,35.43,35.46,55500.0,29.18,29.2541,29.18,29.2047,55500.0
2008-12-12 14:00:00,35.45,35.7,35.44,35.7,121000.0,29.1965,29.4024,29.1883,29.4024,121000.0
2008-12-12 14:05:00,35.7,35.79,35.67,35.7,114300.0,29.4024,29.4765,29.3777,29.4024,114300.0
2008-12-12 14:10:00,35.7,35.8,35.65,35.68,121800.0,29.4024,29.4848,29.3612,29.3859,121800.0
2008-12-12 14:15:00,35.68,35.77,35.51,35.52,75000.0,29.3859,29.46,29.2459,29.2541,75000.0
2008-12-12 14:20:00,35.51,35.55,35.37,35.51,129600.0,29.2459,29.2789,29.1306,29.2459,129600.0
2008-12-12 14:25:00,35.52,35.59,35.4,35.52,120100.0,29.2541,29.3118,29.1553,29.2541,120100.0
2008-12-12 14:30:00,35.52,35.53,35.29,35.41,56400.0,29.2541,29.2624,29.0647,29.1635,56400.0
2008-12-12 14:35:00,35.4,35.67,35.36,35.63,159300.0,29.1553,29.3777,29.1224,29.3447,159300.0
2008-12-12 14:40:00,35.63,35.72,35.58,35.66,150000.0,29.3447,29.4189,29.3036,29.3694,150000.0
2008-12-12 14:45:00,35.64,35.72,35.56,35.7,101300.0,29.353,29.4189,29.2871,29.4024,101300.0
2008-12-12 14:50:00,35.72,35.95,35.72,35.81,121500.0,29.4189,29.6083,29.4189,29.493,121500.0
2008-12-12 14:55:00,35.8,35.91,35.76,35.89,127700.0,29.4848,29.5753,29.4518,29.5589,127700.0
2008-12-12 15:00:00,35.89,36.08,35.88,35.97,253900.0,29.5589,29.7154,29.5506,29.6248,253900.0
2008-12-12 15:05:00,35.95,36.02,35.84,35.87,619000.0,29.6083,29.6659,29.5177,29.5424,619000.0
2008-12-12 15:10:00,35.87,35.87,35.7,35.77,675200.0,29.5424,29.5424,29.4024,29.46,675200.0
2008-12-12 15:15:00,35.77,35.93,35.63,35.64,358900.0,29.46,29.5918,29.3447,29.353,358900.0
2008-12-12 15:20:00,35.64,35.87,35.64,35.74,339800.0,29.353,29.5424,29.353,29.4353,339800.0
2008-12-12 15:25:00,35.73,35.85,35.6,35.83,352000.0,29.4271,29.5259,29.32,29.5095,352000.0
2008-12-12 15:30:00,35.84,35.86,35.64,35.76,282900.0,29.5177,29.5342,29.353,29.4518,282900.0
2008-12-12 15:35:00,35.77,35.93,35.66,35.86,235100.0,29.46,29.5918,29.3694,29.5342,235100.0
2008-12-12 15:40:00,35.86,35.98,35.85,35.88,214900.0,29.5342,29.633,29.5259,29.5506,214900.0
2008-12-12 15:45:00,35.89,35.93,35.73,35.83,352400.0,29.5589,29.5918,29.4271,29.5095,352400.0
2008-12-12 15:50:00,35.82,35.92,35.77,35.85,699000.0,29.5012,29.5836,29.46,29.5259,699000.0
2008-12-12 15:55:00,35.83,36.04,35.68,36.04,470100.0,29.5095,29.6824,29.3859,29.6824,470100.0
2008-12-15 09:30:00,36.26,36.31,36.14,36.21,135300.0,29.8636,29.9048,29.7648,29.8224,135300.0
2008-12-15 09:35:00,36.21,36.25,36.11,36.15,96300.0,29.8224,29.8554,29.7401,29.773,96300.0
2008-12-15 09:40:00,36.15,36.17,36.01,36.11,71700.0,29.773,29.7895,29.6577,29.7401,71700.0
2008-12-15 09:45:00,36.08,36.22,36.06,36.18,55500.0,29.7154,29.8307,29.6989,29.7977,55500.0
2008-12-15 09:50:00,36.15,36.16,35.97,35.98,54900.0,29.773,29.7812,29.6248,29.633,54900.0
2008-12-15 09:55:00,35.98,35.99,35.84,35.88,46800.0,29.633,29.6412,29.5177,29.5506,46800.0
2008-12-15 10:00:00,35.83,35.88,35.78,35.79,73500.0,29.5095,29.5506,29.4683,29.4765,73500.0
2008-12-15 10:05:00,35.79,35.86,35.73,35.73,45800.0,29.4765,29.5342,29.4271,29.4271,45800.0
2008-12-15 10:10:00,35.74,35.81,35.7,35.73,168100.0,29.4353,29.493,29.4024,29.4271,168100.0
2008-12-15 10:15:00,35.72,35.79,35.67,35.73,69100.0,29.4189,29.4765,29.3777,29.4271,69100.0
2008-12-15 10:20:00,35.73,35.73,35.61,35.64,86000.0,29.4271,29.4271,29.3283,29.353,86000.0
2008-12-15 10:25:00,35.64,35.74,35.62,35.72,48000.0,29.353,29.4353,29.3365,29.4189,48000.0
2008-12-15 10:30:00,35.71,35.8,35.66,35.74,45900.0,29.4106,29.4848,29.3694,29.4353,45900.0
2008-12-15 10:35:00,35.74,35.77,35.62,35.73,81000.0,29.4353,29.46,29.3365,29.4271,81000.0
2008-12-15 10:40:00,35.72,35.75,35.62,35.64,52600.0,29.4189,29.4436,29.3365,29.353,52600.0
2008-12-15 10:45:00,35.63,35.69,35.48,35.48,93600.0,29.3447,29.3942,29.2212,29.2212,93600.0
2008-12-15 10:50:00,35.49,35.52,35.44,35.46,98100.0,29.2294,29.2541,29.1883,29.2047,98100.0
2008-12-15 10:55:00,35.47,35.51,35.4,35.42,82500.0,29.213,29.2459,29.1553,29.1718,82500.0
2008-12-15 11:00:00,35.42,35.43,35.37,35.42,71700.0,29.1718,29.18,29.1306,29.1718,71700.0
2008-12-15 11:05:00,35.42,35.52,35.37,35.52,53400.0,29.1718,29.2541,29.1306,29.2541,53400.0
2008-12-15 11:10:00,35.52,35.58,35.45,35.58,132400.0,29.2541,29.3036,29.1965,29.3036,132400.0
2008-12-15 11:15:00,35.57,35.62,35.5,35.51,84400.0,29.2953,29.3365,29.2377,29.2459,84400.0
2008-12-15 11:20:00,35.51,35.64,35.51,35.59,81700.0,29.2459,29.353,29.2459,29.3118,81700.0
2008-12-15 11:25:00,35.56,35.63,35.56,35.59,50200.0,29.2871,29.3447,29.2871,29.3118,50200.0
2008-12-15 11:30:00,35.55,35.64,35.54,35.56,43100.0,29.2789,29.353,29.2706,29.2871,43100.0
2008-12-15 11:35:00,35.55,35.59,35.5,35.53,80000.0,29.2789,29.3118,29.2377,29.2624,80000.0
2008-12-15 11:40:00,35.53,35.61,35.5,35.61,104800.0,29.2624,29.3283,29.2377,29.3283,104800.0
2008-12-15 11:45:00,35.61,35.66,35.56,35.63,178000.0,29.3283,29.3694,29.2871,29.3447,178000.0
2008-12-15 11:50:00,35.63,35.74,35.62,35.72,141300.0,29.3447,29.4353,29.3365,29.4189,141300.0
2008-12-15 11:55:00,35.72,35.74,35.64,35.66,59800.0,29.4189,29.4353,29.353,29.3694,59800.0
2008-12-15 12:00:00,35.66,35.66,35.59,35.63,89200.0,29.3694,29.3694,29.3118,29.3447,89200.0
2008-12-15 12:05:00,35.63,35.75,35.6,35.73,80900.0,29.3447,29.4436,29.32,29.4271,80900.0
2008-12-15 12:10:00,35.74,35.79,35.72,35.73,87400.0,29.4353,29.4765,29.4189,29.4271,87400.0
2008-12-15 12:15:00,35.73,35.78,35.69,35.76,117200.0,29.4271,29.4683,29.3942,29.4518,117200.0
2008-12-15 12:20:00,35.76,35.85,35.75,35.83,103700.0,29.4518,29.5259,29.4436,29.5095,103700.0
2008-12-15 12:25:00,35.84,35.84,35.78,35.79,175100.0,29.5177,29.5177,29.4683,29.4765,175100.0
2008-12-15 12:30:00,35.79,35.83,35.71,35.71,684100.0,29.4765,29.5095,29.4106,29.4106,684100.0
2008-12-15 12:35:00,35.69,35.73,35.63,35.64,69900.0,29.3942,29.4271,29.3447,29.353,69900.0
2008-12-15 12:40:00,35.64,35.66,35.6,35.6,36900.0,29.353,29.3694,29.32,29.32,36900.0
2008-12-15 12:45:00,35.6,35.67,35.54,35.54,103600.0,29.32,29.3777,29.2706,29.2706,103600.0
2008-12-15 12:50:00,35.55,35.61,35.53,35.57,66800.0,29.2789,29.3283,29.2624,29.2953,66800.0
2008-12-15 12:55:00,35.58,35.63,35.58,35.61,81600.0,29.3036,29.3447,29.3036,29.3283,81600.0
2008-12-15 13:00:00,35.59,35.63,35.49,35.5,52600.0,29.3118,29.3447,29.2294,29.2377,52600.0
2008-12-15 13:05:00,35.5,35.51,35.34,35.35,96700.0,29.2377,29.2459,29.1059,29.1141,96700.0
2008-12-15 13:10:00,35.35,35.42,35.34,35.4,110100.0,29.1141,29.1718,29.1059,29.1553,110100.0
2008-12-15 13:15:00,35.4,35.44,35.38,35.39,73100.0,29.1553,29.1883,29.1388,29.1471,73100.0
2008-12-15 13:20:00,35.4,35.54,35.4,35.49,158600.0,29.1553,29.2706,29.1553,29.2294,158600.0
2008-12-15 13:25:00,35.5,35.61,35.5,35.58,105600.0,29.2377,29.3283,29.2377,29.3036,105600.0
2008-12-15 13:30:00,35.57,35.63,35.55,35.63,61400.0,29.2953,29.3447,29.2789,29.3447,61400.0
2008-12-15 13:35:00,35.63,35.67,35.56,35.58,47500.0,29.3447,29.3777,29.2871,29.3036,47500.0
2008-12-15 13:40:00,35.58,35.69,35.58,35.6,57700.0,29.3036,29.3942,29.3036,29.32,57700.0
2008-12-15 13:45:00,35.6,35.69,35.6,35.65,113400.0,29.32,29.3942,29.32,29.3612,113400.0
2008-12-15 13:50:00,35.65,35.66,35.54,35.6,131000.0,29.3612,29.3694,29.2706,29.32,131000.0
2008-12-15 13:55:00,35.59,35.6,35.52,35.57,123400.0,29.3118,29.32,29.2541,29.2953,123400.0
2008-12-15 14:00:00,35.56,35.74,35.55,35.66,122300.0,29.2871,29.4353,29.2789,29.3694,122300.0
2008-12-15 14:05:00,35.66,35.72,35.63,35.67,185100.0,29.3694,29.4189,29.3447,29.3777,185100.0
2008-12-15 14:10:00,35.66,35.7,35.52,35.52,117700.0,29.3694,29.4024,29.2541,29.2541,117700.0
2008-12-15 14:15:00,35.52,35.59,35.52,35.59,154000.0,29.2541,29.3118,29.2541,29.3118,154000.0
2008-12-15 14:20:00,35.61,35.69,35.6,35.64,132100.0,29.3283,29.3942,29.32,29.353,132100.0
2008-12-15 14:25:00,35.65,35.7,35.47,35.49,289700.0,29.3612,29.4024,29.213,29.2294,289700.0
2008-12-15 14:30:00,35.48,35.62,35.44,35.62,72400.0,29.2212,29.3365,29.1883,29.3365,72400.0
2008-12-15 14:35:00,35.59,35.65,35.53,35.57,153200.0,29.3118,29.3612,29.2624,29.2953,153200.0
2008-12-15 14:40:00,35.56,35.65,35.5,35.5,168100.0,29.2871,29.3612,29.2377,29.2377,168100.0
2008-12-15 14:45:00,35.47,35.54,35.44,35.52,108100.0,29.213,29.2706,29.1883,29.2541,108100.0
2008-12-15 14:50:00,35.51,35.56,35.5,35.51,73800.0,29.2459,29.2871,29.2377,29.2459,73800.0
2008-12-15 14:55:00,35.5,35.5,35.4,35.41,60100.0,29.2377,29.2377,29.1553,29.1635,60100.0
2008-12-15 15:00:00,35.4,35.48,35.37,35.44,51000.0,29.1553,29.2212,29.1306,29.1883,51000.0
2008-12-15 15:05:00,35.44,35.51,35.41,35.43,146000.0,29.1883,29.2459,29.1635,29.18,146000.0
2008-12-15 15:10:00,35.43,35.44,35.22,35.26,223200.0,29.18,29.1883,29.0071,29.04,223200.0
2008-12-15 15:15:00,35.26,35.29,35.15,35.19,148600.0,29.04,29.0647,28.9494,28.9824,148600.0
2008-12-15 15:20:00,35.19,35.27,35.16,35.26,145100.0,28.9824,29.0482,28.9576,29.04,145100.0
2008-12-15 15:25:00,35.24,35.31,35.2,35.3,152200.0,29.0235,29.0812,28.9906,29.073,152200.0
2008-12-15 15:30:00,35.31,35.39,35.22,35.39,272100.0,29.0812,29.1471,29.0071,29.1471,272100.0
2008-12-15 15:35:00,35.39,35.75,35.39,35.64,340200.0,29.1471,29.4436,29.1471,29.353,340200.0
2008-12-15 15:40:00,35.64,35.86,35.58,35.73,549200.0,29.353,29.5342,29.3036,29.4271,549200.0
2008-12-15 15:45:00,35.73,35.88,35.68,35.78,388800.0,29.4271,29.5506,29.3859,29.4683,388800.0
2008-12-15 15:50:00,35.77,35.79,35.56,35.62,309000.0,29.46,29.4765,29.2871,29.3365,309000.0
2008-12-15 15:55:00,35.62,35.73,35.62,35.7,352600.0,29.3365,29.4271,29.3365,29.4024,352600.0
2008-12-16 09:30:00,36.1,36.17,35.97,36.09,304700.0,29.7318,29.7895,29.6248,29.7236,304700.0
2008-12-16 09:35:00,36.1,36.13,35.96,36.12,205500.0,29.7318,29.7565,29.6165,29.7483,205500.0
2008-12-16 09:40:00,36.15,36.2,36.09,36.1,80700.0,29.773,29.8142,29.7236,29.7318,80700.0
2008-12-16 09:45:00,36.11,36.24,36.06,36.08,103300.0,29.7401,29.8471,29.6989,29.7154,103300.0
2008-12-16 09:50:00,36.04,36.16,36.02,36.08,76900.0,29.6824,29.7812,29.6659,29.7154,76900.0
2008-12-16 09:55:00,36.12,36.2,36.03,36.1,77500.0,29.7483,29.8142,29.6742,29.7318,77500.0
2008-12-16 10:00:00,36.09,36.2,36.06,36.19,72500.0,29.7236,29.8142,29.6989,29.806,72500.0
2008-12-16 10:05:00,36.19,36.27,36.1,36.27,50400.0,29.806,29.8718,29.7318,29.8718,50400.0
2008-12-16 10:10:00,36.27,36.28,36.16,36.19,67500.0,29.8718,29.8801,29.7812,29.806,67500.0
2008-12-16 10:15:00,36.2,36.2,36.11,36.11,46600.0,29.8142,29.8142,29.7401,29.7401,46600.0
2008-12-16 10:20:00,36.11,36.18,36.08,36.14,44700.0,29.7401,29.7977,29.7154,29.7648,44700.0
2008-12-16 10:25:00,36.13,36.19,36.12,36.14,54900.0,29.7565,29.806,29.7483,29.7648,54900.0
2008-12-16 10:30:00,36.16,36.18,36.1,36.14,32800.0,29.7812,29.7977,29.7318,29.7648,32800.0
2008-12-16 10:35:00,36.14,36.16,36.08,36.08,63900.0,29.7648,29.7812,29.7154,29.7154,63900.0
2008-12-16 10:40:00,36.1,36.11,36.06,36.09,70100.0,29.7318,29.7401,29.6989,29.7236,70100.0
2008-12-16 10:45:00,36.09,36.1,36.03,36.1,73700.0,29.7236,29.7318,29.6742,29.7318,73700.0
2008-12-16 10:50:00,36.11,36.16,36.11,36.16,71100.0,29.7401,29.7812,29.7401,29.7812,71100.0
2008-12-16 10:55:00,36.16,36.17,36.11,36.16,41200.0,29.7812,29.7895,29.7401,29.7812,41200.0
2008-12-16 11:00:00,36.17,36.2,36.14,36.19,103700.0,29.7895,29.8142,29.7648,29.806,103700.0
2008-12-16 11:05:00,36.19,36.25,36.19,36.21,90300.0,29.806,29.8554,29.806,29.8224,90300.0
2008-12-16 11:10:00,36.21,36.24,36.16,36.17,64000.0,29.8224,29.8471,29.7812,29.7895,64000.0
2008-12-16 11:15:00,36.18,36.2,36.1,36.13,65600.0,29.7977,29.8142,29.7318,29.7565,65600.0
2008-12-16 11:20:00,36.14,36.2,36.12,36.2,65000.0,29.7648,29.8142,29.7483,29.8142,65000.0
2008-12-16 11:25:00,36.2,36.23,36.17,36.23,88200.0,29.8142,29.8389,29.7895,29.8389,88200.0
2008-12-16 11:30:00,36.23,36.33,36.22,36.27,70700.0,29.8389,29.9213,29.8307,29.8718,70700.0
2008-12-16 11:35:00,36.28,36.33,36.25,36.28,195700.0,29.8801,29.9213,29.8554,29.8801,195700.0
2008-12-16 11:40:00,36.28,36.3,36.22,36.27,61900.0,29.8801,29.8965,29.8307,29.8718,61900.0
2008-12-16 11:45:00,36.28,36.32,36.26,36.28,104300.0,29.8801,29.913,29.8636,29.8801,104300.0
2008-12-16 11:50:00,36.28,36.31,36.24,36.26,35500.0,29.8801,29.9048,29.8471,29.8636,35500.0
2008-12-16 11:55:00,36.26,36.33,36.26,36.29,78900.0,29.8636,29.9213,29.8636,29.8883,78900.0
2008-12-16 12:00:00,36.29,36.3,36.22,36.24,53400.0,29.8883,29.8965,29.8307,29.8471,53400.0
2008-12-16 12:05:00,36.25,36.26,36.19,36.21,64200.0,29.8554,29.8636,29.806,29.8224,64200.0
2008-12-16 12:10:00,36.22,36.25,36.2,36.24,63300.0,29.8307,29.8554,29.8142,29.8471,63300.0
2008-12-16 12:15:00,36.25,36.32,36.25,36.27,133200.0,29.8554,29.913,29.8554,29.8718,133200.0
2008-12-16 12:20:00,36.26,36.31,36.23,36.27,45700.0,29.8636,29.9048,29.8389,29.8718,45700.0
2008-12-16 12:25:00,36.26,36.26,36.21,36.25,62200.0,29.8636,29.8636,29.8224,29.8554,62200.0
2008-12-16 12:30:00,36.25,36.28,36.21,36.26,66500.0,29.8554,29.8801,29.8224,29.8636,66500.0
2008-12-16 12:35:00,36.25,36.25,36.19,36.2,97300.0,29.8554,29.8554,29.806,29.8142,97300.0
2008-12-16 12:40:00,36.2,36.27,36.19,36.25,69100.0,29.8142,29.8718,29.806,29.8554,69100.0
2008-12-16 12:45:00,36.25,36.28,36.2,36.25,55500.0,29.8554,29.8801,29.8142,29.8554,55500.0
2008-12-16 12:50:00,36.26,36.27,36.18,36.22,63200.0,29.8636,29.8718,29.7977,29.8307,63200.0
2008-12-16 12:55:00,36.22,36.22,36.15,36.15,59300.0,29.8307,29.8307,29.773,29.773,59300.0
2008-12-16 13:00:00,36.15,36.16,36.11,36.13,49300.0,29.773,29.7812,29.7401,29.7565,49300.0
2008-12-16 13:05:00,36.14,36.15,36.11,36.13,60600.0,29.7648,29.773,29.7401,29.7565,60600.0
2008-12-16 13:10:00,36.14,36.16,36.1,36.15,135400.0,29.7648,29.7812,29.7318,29.773,135400.0
2008-12-16 13:15:00,36.15,36.22,36.1,36.19,74700.0,29.773,29.8307,29.7318,29.806,74700.0
2008-12-16 13:20:00,36.18,36.22,36.16,36.18,69800.0,29.7977,29.8307,29.7812,29.7977,69800.0
2008-12-16 13:25:00,36.18,36.24,36.18,36.21,40900.0,29.7977,29.8471,29.7977,29.8224,40900.0
2008-12-16 13:30:00,36.21,36.26,36.17,36.18,84400.0,29.8224,29.8636,29.7895,29.7977,84400.0
2008-12-16 13:35:00,36.17,36.25,36.15,36.19,145100.0,29.7895,29.8554,29.773,29.806,145100.0
2008-12-16 13:40:00,36.19,36.2,36.12,36.14,66400.0,29.806,29.8142,29.7483,29.7648,66400.0
2008-12-16 13:45:00,36.15,36.21,36.11,36.15,148700.0,29.773,29.8224,29.7401,29.773,148700.0
2008-12-16 13:50:00,36.15,36.19,36.11,36.15,74400.0,29.773,29.806,29.7401,29.773,74400.0
2008-12-16 13:55:00,36.14,36.18,36.13,36.16,70900.0,29.7648,29.7977,29.7565,29.7812,70900.0
2008-12-16 14:00:00,36.16,36.17,36.14,36.17,46300.0,29.7812,29.7895,29.7648,29.7895,46300.0
2008-12-16 14:05:00,36.17,36.2,36.15,36.17,87600.0,29.7895,29.8142,29.773,29.7895,87600.0
2008-12-16 14:10:00,36.18,36.27,36.11,36.19,62900.0,29.7977,29.8718,29.7401,29.806,62900.0
2008-12-16 14:15:00,36.16,36.22,36.1,36.21,89500.0,29.7812,29.8307,29.7318,29.8224,89500.0
2008-12-16 14:20:00,36.19,36.59,36.18,36.31,156800.0,29.806,30.1354,29.7977,29.9048,156800.0
2008-12-16 14:25:00,36.31,36.54,36.29,36.47,192800.0,29.9048,30.0942,29.8883,30.0366,192800.0
2008-12-16 14:30:00,36.48,36.79,36.46,36.74,290900.0,30.0448,30.3001,30.0283,30.2589,290900.0
2008-12-16 14:35:00,36.73,36.8,36.64,36.73,183100.0,30.2507,30.3083,30.1766,30.2507,183100.0
2008-12-16 14:40:00,36.71,36.72,36.42,36.5,230800.0,30.2342,30.2425,29.9954,30.0613,230800.0
2008-12-16 14:45:00,36.49,36.5,36.32,36.43,246200.0,30.053,30.0613,29.913,30.0036,246200.0
2008-12-16 14:50:00,36.47,36.68,36.36,36.68,237900.0,30.0366,30.2095,29.946,30.2095,237900.0
2008-12-16 14:55:00,36.67,36.71,36.53,36.67,305800.0,30.2013,30.2342,30.086,30.2013,305800.0
2008-12-16 15:00:00,36.68,36.71,36.4,36.43,205500.0,30.2095,30.2342,29.9789,30.0036,205500.0
2008-12-16 15:05:00,36.43,36.75,36.42,36.68,202000.0,30.0036,30.2672,29.9954,30.2095,202000.0
2008-12-16 15:10:00,36.66,36.98,36.65,36.91,224200.0,30.193,30.4566,30.1848,30.3989,224200.0
2008-12-16 15:15:00,36.92,37.15,36.9,37.07,219900.0,30.4072,30.5966,30.3907,30.5307,219900.0
2008-12-16 15:20:00,37.07,37.25,37.06,37.2,279500.0,30.5307,30.679,30.5225,30.6378,279500.0
2008-12-16 15:25:00,37.19,37.25,37.12,37.17,209600.0,30.6295,30.679,30.5719,30.6131,209600.0
2008-12-16 15:30:00,37.17,37.26,37.05,37.15,278900.0,30.6131,30.6872,30.5142,30.5966,278900.0
2008-12-16 15:35:00,37.15,37.17,36.98,37.15,619100.0,30.5966,30.6131,30.4566,30.5966,619100.0
2008-12-16 15:40:00,37.15,37.16,37.01,37.14,418200.0,30.5966,30.6048,30.4813,30.5884,418200.0
2008-12-16 15:45:00,37.13,37.21,36.92,36.95,337600.0,30.5801,30.646,30.4072,30.4319,337600.0
2008-12-16 15:50:00,36.96,37.12,36.94,37.11,422100.0,30.4401,30.5719,30.4237,30.5637,422100.0
2008-12-16 15:55:00,37.12,37.28,37.1,37.18,452300.0,30.5719,30.7037,30.5554,30.6213,452300.0
2008-12-16 16:00:00,37.14,37.26,37.14,37.14,77000.0,30.5884,30.6872,30.5884,30.5884,77000.0
2008-12-16 16:05:00,37.14,37.14,37.14,37.14,0.0,30.5884,30.5884,30.5884,30.5884,0.0
2008-12-16 16:10:00,37.14,37.14,37.14,37.14,0.0,30.5884,30.5884,30.5884,30.5884,0.0
2008-12-17 09:30:00,36.7,36.89,36.63,36.73,349400.0,30.226,30.3825,30.1683,30.2507,349400.0
2008-12-17 09:35:00,36.76,36.97,36.66,36.96,156400.0,30.2754,30.4484,30.193,30.4401,156400.0
2008-12-17 09:40:00,36.97,36.97,36.84,36.91,146900.0,30.4484,30.4484,30.3413,30.3989,146900.0
2008-12-17 09:45:00,36.92,37.04,36.89,37.04,82200.0,30.4072,30.506,30.3825,30.506,82200.0
2008-12-17 09:50:00,37.06,37.06,36.95,36.98,91900.0,30.5225,30.5225,30.4319,30.4566,91900.0
2008-12-17 09:55:00,36.97,37.02,36.87,37.0,112600.0,30.4484,30.4895,30.366,30.4731,112600.0
2008-12-17 10:00:00,37.01,37.06,36.89,36.89,58600.0,30.4813,30.5225,30.3825,30.3825,58600.0
2008-12-17 10:05:00,36.9,36.9,36.78,36.83,84600.0,30.3907,30.3907,30.2919,30.3331,84600.0
2008-12-17 10:10:00,36.85,36.85,36.64,36.67,81900.0,30.3495,30.3495,30.1766,30.2013,81900.0
2008-12-17 10:15:00,36.66,36.76,36.65,36.74,215200.0,30.193,30.2754,30.1848,30.2589,215200.0
2008-12-17 10:20:00,36.75,36.8,36.74,36.75,97500.0,30.2672,30.3083,30.2589,30.2672,97500.0
2008-12-17 10:25:00,36.76,36.83,36.72,36.81,135200.0,30.2754,30.3331,30.2425,30.3166,135200.0
2008-12-17 10:30:00,36.83,36.9,36.81,36.83,169500.0,30.3331,30.3907,30.3166,30.3331,169500.0
2008-12-17 10:35:00,36.83,36.84,36.76,36.83,92400.0,30.3331,30.3413,30.2754,30.3331,92400.0
2008-12-17 10:40:00,36.84,37.01,36.77,36.98,66300.0,30.3413,30.4813,30.2836,30.4566,66300.0
2008-12-17 10:45:00,36.98,37.01,36.9,36.9,112300.0,30.4566,30.4813,30.3907,30.3907,112300.0
2008-12-17 10:50:00,36.9,37.02,36.87,36.94,161000.0,30.3907,30.4895,30.366,30.4237,161000.0
2008-12-17 10:55:00,36.94,37.06,36.94,37.05,122700.0,30.4237,30.5225,30.4237,30.5142,122700.0
2008-12-17 11:00:00,37.07,37.14,37.01,37.03,114500.0,30.5307,30.5884,30.4813,30.4978,114500.0
2008-12-17 11:05:00,37.03,37.05,36.97,37.04,58900.0,30.4978,30.5142,30.4484,30.506,58900.0
2008-12-17 11:10:00,37.05,37.05,36.96,37.05,140700.0,30.5142,30.5142,30.4401,30.5142,140700.0
2008-12-17 11:15:00,37.05,37.05,36.91,36.93,169400.0,30.5142,30.5142,30.3989,30.4154,169400.0
2008-12-17 11:20:00,36.93,36.97,36.92,36.94,202500.0,30.4154,30.4484,30.4072,30.4237,202500.0
2008-12-17 11:25:00,36.93,36.96,36.92,36.96,194800.0,30.4154,30.4401,30.4072,30.4401,194800.0
2008-12-17 11:30:00,36.94,37.02,36.86,36.88,108100.0,30.4237,30.4895,30.3578,30.3742,108100.0
2008-12-17 11:35:00,36.88,37.0,36.8,36.96,92900.0,30.3742,30.4731,30.3083,30.4401,92900.0
2008-12-17 11:40:00,36.96,37.06,36.94,37.03,35000.0,30.4401,30.5225,30.4237,30.4978,35000.0
2008-12-17 11:45:00,37.04,37.07,37.0,37.0,71600.0,30.506,30.5307,30.4731,30.4731,71600.0
2008-12-17 11:50:00,37.01,37.06,36.98,36.98,45400.0,30.4813,30.5225,30.4566,30.4566,45400.0
2008-12-17 11:55:00,36.98,37.11,36.97,37.07,64600.0,30.4566,30.5637,30.4484,30.5307,64600.0
2008-12-17 12:00:00,37.08,37.09,37.01,37.01,40700.0,30.539,30.5472,30.4813,30.4813,40700.0
2008-12-17 12:05:00,37.02,37.2,37.02,37.17,56300.0,30.4895,30.6378,30.4895,30.6131,56300.0
2008-12-17 12:10:00,37.18,37.3,37.17,37.29,124900.0,30.6213,30.7201,30.6131,30.7119,124900.0
2008-12-17 12:15:00,37.28,37.28,37.24,37.26,45500.0,30.7037,30.7037,30.6707,30.6872,45500.0
2008-12-17 12:20:00,37.26,37.29,37.2,37.25,67700.0,30.6872,30.7119,30.6378,30.679,67700.0
2008-12-17 12:25:00,37.25,37.3,37.23,37.25,85400.0,30.679,30.7201,30.6625,30.679,85400.0
2008-12-17 12:30:00,37.25,37.33,37.23,37.24,95000.0,30.679,30.7449,30.6625,30.6707,95000.0
2008-12-17 12:35:00,37.23,37.26,37.15,37.16,52500.0,30.6625,30.6872,30.5966,30.6048,52500.0
2008-12-17 12:40:00,37.16,37.19,37.12,37.14,38900.0,30.6048,30.6295,30.5719,30.5884,38900.0
2008-12-17 12:45:00,37.16,37.22,37.15,37.22,82700.0,30.6048,30.6543,30.5966,30.6543,82700.0
2008-12-17 12:50:00,37.22,37.37,37.21,37.34,70200.0,30.6543,30.7778,30.646,30.7531,70200.0
2008-12-17 12:55:00,37.35,37.36,37.26,37.28,55400.0,30.7613,30.7696,30.6872,30.7037,55400.0
2008-12-17 13:00:00,37.28,37.28,37.18,37.23,45400.0,30.7037,30.7037,30.6213,30.6625,45400.0
2008-12-17 13:05:00,37.24,37.27,37.19,37.27,79500.0,30.6707,30.6954,30.6295,30.6954,79500.0
2008-12-17 13:10:00,37.28,37.32,37.2,37.23,28100.0,30.7037,30.7366,30.6378,30.6625,28100.0
2008-12-17 13:15:00,37.23,37.36,37.19,37.28,33100.0,30.6625,30.7696,30.6295,30.7037,33100.0
2008-12-17 13:20:00,37.29,37.43,37.28,37.43,30900.0,30.7119,30.8272,30.7037,30.8272,30900.0
2008-12-17 13:25:00,37.43,37.44,37.31,37.32,49400.0,30.8272,30.8354,30.7284,30.7366,49400.0
2008-12-17 13:30:00,37.31,37.42,37.31,37.4,47600.0,30.7284,30.819,30.7284,30.8025,47600.0
2008-12-17 13:35:00,37.38,37.53,37.37,37.53,75000.0,30.786,30.9096,30.7778,30.9096,75000.0
2008-12-17 13:40:00,37.52,37.55,37.47,37.52,55100.0,30.9013,30.926,30.8602,30.9013,55100.0
2008-12-17 13:45:00,37.52,37.61,37.51,37.54,98800.0,30.9013,30.9755,30.8931,30.9178,98800.0
2008-12-17 13:50:00,37.54,37.57,37.46,37.53,80000.0,30.9178,30.9425,30.8519,30.9096,80000.0
2008-12-17 13:55:00,37.51,37.53,37.42,37.43,23300.0,30.8931,30.9096,30.819,30.8272,23300.0
2008-12-17 14:00:00,37.43,37.48,37.38,37.46,74700.0,30.8272,30.8684,30.786,30.8519,74700.0
2008-12-17 14:05:00,37.47,37.54,37.44,37.52,116500.0,30.8602,30.9178,30.8354,30.9013,116500.0
2008-12-17 14:10:00,37.51,37.53,37.44,37.53,74800.0,30.8931,30.9096,30.8354,30.9096,74800.0
2008-12-17 14:15:00,37.53,37.56,37.44,37.46,153600.0,30.9096,30.9343,30.8354,30.8519,153600.0
2008-12-17 14:20:00,37.47,37.5,37.33,37.39,48400.0,30.8602,30.8849,30.7449,30.7943,48400.0
2008-12-17 14:25:00,37.4,37.41,37.19,37.23,60400.0,30.8025,30.8107,30.6295,30.6625,60400.0
2008-12-17 14:30:00,37.22,37.29,37.11,37.13,108900.0,30.6543,30.7119,30.5637,30.5801,108900.0
2008-12-17 14:35:00,37.12,37.21,37.03,37.16,114600.0,30.5719,30.646,30.4978,30.6048,114600.0
2008-12-17 14:40:00,37.15,37.24,37.12,37.15,87400.0,30.5966,30.6707,30.5719,30.5966,87400.0
2008-12-17 14:45:00,37.16,37.33,37.07,37.33,138300.0,30.6048,30.7449,30.5307,30.7449,138300.0
2008-12-17 14:50:00,37.33,37.33,37.17,37.2,275900.0,30.7449,30.7449,30.6131,30.6378,275900.0
2008-12-17 14:55:00,37.2,37.31,37.12,37.26,195700.0,30.6378,30.7284,30.5719,30.6872,195700.0
2008-12-17 15:00:00,37.26,37.43,37.26,37.41,162200.0,30.6872,30.8272,30.6872,30.8107,162200.0
2008-12-17 15:05:00,37.42,37.42,37.3,37.32,158300.0,30.819,30.819,30.7201,30.7366,158300.0
2008-12-17 15:10:00,37.32,37.4,37.19,37.28,140900.0,30.7366,30.8025,30.6295,30.7037,140900.0
2008-12-17 15:15:00,37.28,37.44,37.28,37.39,130400.0,30.7037,30.8354,30.7037,30.7943,130400.0
2008-12-17 15:20:00,37.39,37.43,37.29,37.34,114500.0,30.7943,30.8272,30.7119,30.7531,114500.0
2008-12-17 15:25:00,37.33,37.37,37.19,37.26,141100.0,30.7449,30.7778,30.6295,30.6872,141100.0
2008-12-17 15:30:00,37.26,37.26,37.16,37.17,183500.0,30.6872,30.6872,30.6048,30.6131,183500.0
2008-12-17 15:35:00,37.16,37.26,37.13,37.15,292200.0,30.6048,30.6872,30.5801,30.5966,292200.0
2008-12-17 15:40:00,37.16,37.34,37.15,37.26,228100.0,30.6048,30.7531,30.5966,30.6872,228100.0
2008-12-17 15:45:00,37.26,37.45,37.2,37.44,182900.0,30.6872,30.8437,30.6378,30.8354,182900.0
2008-12-17 15:50:00,37.44,37.45,37.3,37.34,212500.0,30.8354,30.8437,30.7201,30.7531,212500.0
2008-12-17 15:55:00,37.35,37.35,37.09,37.09,219600.0,30.7613,30.7613,30.5472,30.5472,219600.0
2008-12-17 16:00:00,37.04,37.19,37.03,37.19,13700.0,30.506,30.6295,30.4978,30.6295,13700.0
2008-12-17 16:05:00,37.19,37.19,37.19,37.19,0.0,30.6295,30.6295,30.6295,30.6295,0.0
2008-12-17 16:10:00,37.19,37.19,37.19,37.19,0.0,30.6295,30.6295,30.6295,30.6295,0.0
2008-12-18 09:30:00,37.31,37.31,37.07,37.14,188800.0,30.7284,30.7284,30.5307,30.5884,188800.0
2008-12-18 09:35:00,37.2,37.29,37.19,37.22,117700.0,30.6378,30.7119,30.6295,30.6543,117700.0
2008-12-18 09:40:00,37.22,37.24,37.11,37.13,47400.0,30.6543,30.6707,30.5637,30.5801,47400.0
2008-12-18 09:45:00,37.13,37.15,36.96,37.03,87500.0,30.5801,30.5966,30.4401,30.4978,87500.0
2008-12-18 09:50:00,37.05,37.05,36.82,36.82,61100.0,30.5142,30.5142,30.3248,30.3248,61100.0
2008-12-18 09:55:00,36.82,36.95,36.82,36.91,130000.0,30.3248,30.4319,30.3248,30.3989,130000.0
2008-12-18 10:00:00,36.92,37.12,36.91,37.05,187500.0,30.4072,30.5719,30.3989,30.5142,187500.0
2008-12-18 10:05:00,37.05,37.08,36.99,37.08,49000.0,30.5142,30.539,30.4648,30.539,49000.0
2008-12-18 10:10:00,37.08,37.13,37.04,37.06,37800.0,30.539,30.5801,30.506,30.5225,37800.0
2008-12-18 10:15:00,37.06,37.12,36.94,36.95,42900.0,30.5225,30.5719,30.4237,30.4319,42900.0
2008-12-18 10:20:00,36.94,37.03,36.94,36.96,55800.0,30.4237,30.4978,30.4237,30.4401,55800.0
2008-12-18 10:25:00,36.97,37.13,36.97,37.1,43100.0,30.4484,30.5801,30.4484,30.5554,43100.0
2008-12-18 10:30:00,37.09,37.18,37.08,37.14,148300.0,30.5472,30.6213,30.539,30.5884,148300.0
2008-12-18 10:35:00,37.15,37.22,37.12,37.2,42700.0,30.5966,30.6543,30.5719,30.6378,42700.0
2008-12-18 10:40:00,37.2,37.25,37.17,37.24,81600.0,30.6378,30.679,30.6131,30.6707,81600.0
2008-12-18 10:45:00,37.24,37.26,37.17,37.23,116600.0,30.6707,30.6872,30.6131,30.6625,116600.0
2008-12-18 10:50:00,37.22,37.27,37.16,37.25,83200.0,30.6543,30.6954,30.6048,30.679,83200.0
2008-12-18 10:55:00,37.26,37.26,37.19,37.21,112700.0,30.6872,30.6872,30.6295,30.646,112700.0
2008-12-18 11:00:00,37.21,37.27,37.19,37.25,58800.0,30.646,30.6954,30.6295,30.679,58800.0
2008-12-18 11:05:00,37.25,37.28,37.16,37.17,81800.0,30.679,30.7037,30.6048,30.6131,81800.0
2008-12-18 11:10:00,37.16,37.16,37.03,37.04,51300.0,30.6048,30.6048,30.4978,30.506,51300.0
2008-12-18 11:15:00,37.04,37.11,37.04,37.09,84500.0,30.506,30.5637,30.506,30.5472,84500.0
2008-12-18 11:20:00,37.07,37.09,37.0,37.03,99600.0,30.5307,30.5472,30.4731,30.4978,99600.0
2008-12-18 11:25:00,37.01,37.07,36.99,37.05,82200.0,30.4813,30.5307,30.4648,30.5142,82200.0
2008-12-18 11:30:00,37.07,37.09,37.04,37.08,62000.0,30.5307,30.5472,30.506,30.539,62000.0
2008-12-18 11:35:00,37.08,37.09,37.01,37.09,71800.0,30.539,30.5472,30.4813,30.5472,71800.0
2008-12-18 11:40:00,37.09,37.12,37.08,37.1,60600.0,30.5472,30.5719,30.539,30.5554,60600.0
2008-12-18 11:45:00,37.1,37.17,37.1,37.15,56300.0,30.5554,30.6131,30.5554,30.5966,56300.0
2008-12-18 11:50:00,37.15,37.17,37.12,37.16,40500.0,30.5966,30.6131,30.5719,30.6048,40500.0
2008-12-18 11:55:00,37.16,37.2,37.15,37.2,28300.0,30.6048,30.6378,30.5966,30.6378,28300.0
2008-12-18 12:00:00,37.2,37.22,37.13,37.15,49300.0,30.6378,30.6543,30.5801,30.5966,49300.0
2008-12-18 12:05:00,37.15,37.15,37.08,37.14,111400.0,30.5966,30.5966,30.539,30.5884,111400.0
2008-12-18 12:10:00,37.12,37.18,37.11,37.16,38800.0,30.5719,30.6213,30.5637,30.6048,38800.0
2008-12-18 12:15:00,37.16,37.19,37.14,37.17,45200.0,30.6048,30.6295,30.5884,30.6131,45200.0
2008-12-18 12:20:00,37.18,37.19,37.06,37.1,74500.0,30.6213,30.6295,30.5225,30.5554,74500.0
2008-12-18 12:25:00,37.09,37.09,37.02,37.03,65700.0,30.5472,30.5472,30.4895,30.4978,65700.0
2008-12-18 12:30:00,37.03,37.09,37.03,37.08,74800.0,30.4978,30.5472,30.4978,30.539,74800.0
2008-12-18 12:35:00,37.08,37.12,37.04,37.04,102100.0,30.539,30.5719,30.506,30.506,102100.0
2008-12-18 12:40:00,37.02,37.12,37.02,37.1,51800.0,30.4895,30.5719,30.4895,30.5554,51800.0
2008-12-18 12:45:00,37.1,37.14,37.08,37.14,41600.0,30.5554,30.5884,30.539,30.5884,41600.0
2008-12-18 12:50:00,37.13,37.14,37.08,37.09,80600.0,30.5801,30.5884,30.539,30.5472,80600.0
2008-12-18 12:55:00,37.09,37.11,37.05,37.11,50400.0,30.5472,30.5637,30.5142,30.5637,50400.0
2008-12-18 13:00:00,37.1,37.14,37.08,37.09,66500.0,30.5554,30.5884,30.539,30.5472,66500.0
2008-12-18 13:05:00,37.08,37.13,37.08,37.12,73200.0,30.539,30.5801,30.539,30.5719,73200.0
2008-12-18 13:10:00,37.12,37.14,37.11,37.14,75100.0,30.5719,30.5884,30.5637,30.5884,75100.0
2008-12-18 13:15:00,37.15,37.18,37.14,37.16,53300.0,30.5966,30.6213,30.5884,30.6048,53300.0
2008-12-18 13:20:00,37.15,37.16,37.08,37.1,60000.0,30.5966,30.6048,30.539,30.5554,60000.0
2008-12-18 13:25:00,37.09,37.1,37.04,37.06,118900.0,30.5472,30.5554,30.506,30.5225,118900.0
2008-12-18 13:30:00,37.06,37.09,37.04,37.06,83200.0,30.5225,30.5472,30.506,30.5225,83200.0
2008-12-18 13:35:00,37.05,37.07,37.01,37.03,89800.0,30.5142,30.5307,30.4813,30.4978,89800.0
2008-12-18 13:40:00,37.04,37.04,36.96,36.98,82400.0,30.506,30.506,30.4401,30.4566,82400.0
2008-12-18 13:45:00,36.98,36.98,36.84,36.87,246700.0,30.4566,30.4566,30.3413,30.366,246700.0
2008-12-18 13:50:00,36.87,36.92,36.83,36.88,152500.0,30.366,30.4072,30.3331,30.3742,152500.0
2008-12-18 13:55:00,36.89,36.89,36.81,36.82,94800.0,30.3825,30.3825,30.3166,30.3248,94800.0
2008-12-18 14:00:00,36.82,36.87,36.78,36.84,151400.0,30.3248,30.366,30.2919,30.3413,151400.0
2008-12-18 14:05:00,36.83,36.9,36.83,36.86,196200.0,30.3331,30.3907,30.3331,30.3578,196200.0
2008-12-18 14:10:00,36.85,36.88,36.81,36.83,88100.0,30.3495,30.3742,30.3166,30.3331,88100.0
2008-12-18 14:15:00,36.82,36.85,36.73,36.73,99700.0,30.3248,30.3495,30.2507,30.2507,99700.0
2008-12-18 14:20:00,36.73,36.75,36.46,36.51,239900.0,30.2507,30.2672,30.0283,30.0695,239900.0
2008-12-18 14:25:00,36.51,36.62,36.5,36.6,135600.0,30.0695,30.1601,30.0613,30.1436,135600.0
2008-12-18 14:30:00,36.6,36.63,36.55,36.57,817600.0,30.1436,30.1683,30.1024,30.1189,817600.0
2008-12-18 14:35:00,36.57,36.62,36.53,36.62,128400.0,30.1189,30.1601,30.086,30.1601,128400.0
2008-12-18 14:40:00,36.61,36.67,36.58,36.61,89700.0,30.1519,30.2013,30.1272,30.1519,89700.0
2008-12-18 14:45:00,36.59,36.74,36.54,36.71,162000.0,30.1354,30.2589,30.0942,30.2342,162000.0
2008-12-18 14:50:00,36.69,36.8,36.67,36.78,83600.0,30.2178,30.3083,30.2013,30.2919,83600.0
2008-12-18 14:55:00,36.78,36.8,36.67,36.69,112600.0,30.2919,30.3083,30.2013,30.2178,112600.0
2008-12-18 15:00:00,36.67,36.68,36.55,36.61,97900.0,30.2013,30.2095,30.1024,30.1519,97900.0
2008-12-18 15:05:00,36.61,36.63,36.53,36.58,128300.0,30.1519,30.1683,30.086,30.1272,128300.0
2008-12-18 15:10:00,36.56,36.56,36.38,36.41,104000.0,30.1107,30.1107,29.9624,29.9871,104000.0
2008-12-18 15:15:00,36.4,36.45,36.39,36.44,129100.0,29.9789,30.0201,29.9707,30.0119,129100.0
2008-12-18 15:20:00,36.43,36.43,36.06,36.12,157300.0,30.0036,30.0036,29.6989,29.7483,157300.0
2008-12-18 15:25:00,36.12,36.16,36.0,36.09,154900.0,29.7483,29.7812,29.6495,29.7236,154900.0
2008-12-18 15:30:00,36.1,36.26,36.06,36.22,198900.0,29.7318,29.8636,29.6989,29.8307,198900.0
2008-12-18 15:35:00,36.21,36.41,36.2,36.31,129100.0,29.8224,29.9871,29.8142,29.9048,129100.0
2008-12-18 15:40:00,36.3,36.4,36.25,36.27,135500.0,29.8965,29.9789,29.8554,29.8718,135500.0
2008-12-18 15:45:00,36.28,36.41,36.23,36.34,300100.0,29.8801,29.9871,29.8389,29.9295,300100.0
2008-12-18 15:50:00,36.34,36.49,36.3,36.31,309300.0,29.9295,30.053,29.8965,29.9048,309300.0
2008-12-18 15:55:00,36.3,36.42,36.28,36.42,346900.0,29.8965,29.9954,29.8801,29.9954,346900.0
2008-12-19 09:30:00,36.78,36.88,36.68,36.88,153500.0,30.2919,30.3742,30.2095,30.3742,153500.0
2008-12-19 09:35:00,36.88,36.91,36.74,36.75,138200.0,30.3742,30.3989,30.2589,30.2672,138200.0
2008-12-19 09:40:00,36.74,36.8,36.62,36.65,86900.0,30.2589,30.3083,30.1601,30.1848,86900.0
2008-12-19 09:45:00,36.66,36.77,36.6,36.74,50800.0,30.193,30.2836,30.1436,30.2589,50800.0
2008-12-19 09:50:00,36.75,36.84,36.72,36.74,65900.0,30.2672,30.3413,30.2425,30.2589,65900.0
2008-12-19 09:55:00,36.73,36.84,36.72,36.72,43700.0,30.2507,30.3413,30.2425,30.2425,43700.0
2008-12-19 10:00:00,36.73,36.85,36.73,36.85,34000.0,30.2507,30.3495,30.2507,30.3495,34000.0
2008-12-19 10:05:00,36.84,36.87,36.78,36.85,43300.0,30.3413,30.366,30.2919,30.3495,43300.0
2008-12-19 10:10:00,36.85,37.0,36.8,36.97,56700.0,30.3495,30.4731,30.3083,30.4484,56700.0
2008-12-19 10:15:00,36.97,37.1,36.97,37.08,163500.0,30.4484,30.5554,30.4484,30.539,163500.0
2008-12-19 10:20:00,37.09,37.13,37.07,37.08,40300.0,30.5472,30.5801,30.5307,30.539,40300.0
2008-12-19 10:25:00,37.1,37.17,37.06,37.12,156400.0,30.5554,30.6131,30.5225,30.5719,156400.0
2008-12-19 10:30:00,37.13,37.14,37.01,37.01,149200.0,30.5801,30.5884,30.4813,30.4813,149200.0
2008-12-19 10:35:00,37.01,37.08,37.01,37.08,41200.0,30.4813,30.539,30.4813,30.539,41200.0
2008-12-19 10:40:00,37.08,37.19,37.04,37.18,86900.0,30.539,30.6295,30.506,30.6213,86900.0
2008-12-19 10:45:00,37.18,37.18,37.03,37.08,76900.0,30.6213,30.6213,30.4978,30.539,76900.0
2008-12-19 10:50:00,37.06,37.13,37.06,37.1,70400.0,30.5225,30.5801,30.5225,30.5554,70400.0
2008-12-19 10:55:00,37.11,37.12,36.98,37.0,85700.0,30.5637,30.5719,30.4566,30.4731,85700.0
2008-12-19 11:00:00,37.0,37.02,36.93,37.0,112100.0,30.4731,30.4895,30.4154,30.4731,112100.0
2008-12-19 11:05:00,37.0,37.01,36.88,36.89,51800.0,30.4731,30.4813,30.3742,30.3825,51800.0
2008-12-19 11:10:00,36.89,36.95,36.89,36.92,63000.0,30.3825,30.4319,30.3825,30.4072,63000.0
2008-12-19 11:15:00,36.92,36.98,36.88,36.93,109400.0,30.4072,30.4566,30.3742,30.4154,109400.0
2008-12-19 11:20:00,36.95,37.02,36.93,36.97,41000.0,30.4319,30.4895,30.4154,30.4484,41000.0
2008-12-19 11:25:00,36.97,36.97,36.84,36.86,47000.0,30.4484,30.4484,30.3413,30.3578,47000.0
2008-12-19 11:30:00,36.87,36.94,36.85,36.89,59600.0,30.366,30.4237,30.3495,30.3825,59600.0
2008-12-19 11:35:00,36.89,36.93,36.83,36.83,81800.0,30.3825,30.4154,30.3331,30.3331,81800.0
2008-12-19 11:40:00,36.84,36.88,36.73,36.75,79900.0,30.3413,30.3742,30.2507,30.2672,79900.0
2008-12-19 11:45:00,36.74,36.78,36.73,36.76,127000.0,30.2589,30.2919,30.2507,30.2754,127000.0
2008-12-19 11:50:00,36.76,36.76,36.67,36.72,80800.0,30.2754,30.2754,30.2013,30.2425,80800.0
2008-12-19 11:55:00,36.7,36.72,36.59,36.61,62400.0,30.226,30.2425,30.1354,30.1519,62400.0
2008-12-19 12:00:00,36.62,36.64,36.49,36.51,117800.0,30.1601,30.1766,30.053,30.0695,117800.0
2008-12-19 12:05:00,36.52,36.52,36.4,36.44,75900.0,30.0777,30.0777,29.9789,30.0119,75900.0
2008-12-19 12:10:00,36.44,36.58,36.43,36.55,82700.0,30.0119,30.1272,30.0036,30.1024,82700.0
2008-12-19 12:15:00,36.55,36.6,36.49,36.53,155900.0,30.1024,30.1436,30.053,30.086,155900.0
2008-12-19 12:20:00,36.53,36.54,36.46,36.5,24500.0,30.086,30.0942,30.0283,30.0613,24500.0
2008-12-19 12:25:00,36.51,36.59,36.5,36.59,57200.0,30.0695,30.1354,30.0613,30.1354,57200.0
2008-12-19 12:30:00,36.58,36.66,36.57,36.63,60100.0,30.1272,30.193,30.1189,30.1683,60100.0
2008-12-19 12:35:00,36.62,36.64,36.59,36.63,140800.0,30.1601,30.1766,30.1354,30.1683,140800.0
2008-12-19 12:40:00,36.63,36.63,36.54,36.55,69500.0,30.1683,30.1683,30.0942,30.1024,69500.0
2008-12-19 12:45:00,36.54,36.61,36.54,36.58,137200.0,30.0942,30.1519,30.0942,30.1272,137200.0
2008-12-19 12:50:00,36.58,36.58,36.51,36.53,60600.0,30.1272,30.1272,30.0695,30.086,60600.0
2008-12-19 12:55:00,36.52,36.57,36.52,36.57,41900.0,30.0777,30.1189,30.0777,30.1189,41900.0
2008-12-19 13:00:00,36.55,36.65,36.55,36.63,70400.0,30.1024,30.1848,30.1024,30.1683,70400.0
2008-12-19 13:05:00,36.63,36.65,36.58,36.62,88000.0,30.1683,30.1848,30.1272,30.1601,88000.0
2008-12-19 13:10:00,36.63,36.66,36.58,36.63,83600.0,30.1683,30.193,30.1272,30.1683,83600.0
2008-12-19 13:15:00,36.64,36.74,36.64,36.69,73500.0,30.1766,30.2589,30.1766,30.2178,73500.0
2008-12-19 13:20:00,36.68,36.72,36.67,36.67,45600.0,30.2095,30.2425,30.2013,30.2013,45600.0
2008-12-19 13:25:00,36.68,36.73,36.65,36.71,46700.0,30.2095,30.2507,30.1848,30.2342,46700.0
2008-12-19 13:30:00,36.71,36.78,36.71,36.74,47100.0,30.2342,30.2919,30.2342,30.2589,47100.0
2008-12-19 13:35:00,36.74,36.76,36.7,36.75,34300.0,30.2589,30.2754,30.226,30.2672,34300.0
2008-12-19 13:40:00,36.76,36.81,36.74,36.76,58300.0,30.2754,30.3166,30.2589,30.2754,58300.0
2008-12-19 13:45:00,36.77,36.77,36.67,36.67,51100.0,30.2836,30.2836,30.2013,30.2013,51100.0
2008-12-19 13:50:00,36.67,36.69,36.57,36.63,49700.0,30.2013,30.2178,30.1189,30.1683,49700.0
2008-12-19 13:55:00,36.62,36.68,36.62,36.63,96200.0,30.1601,30.2095,30.1601,30.1683,96200.0
2008-12-19 14:00:00,36.64,36.76,36.64,36.73,52300.0,30.1766,30.2754,30.1766,30.2507,52300.0
2008-12-19 14:05:00,36.72,36.73,36.63,36.65,91800.0,30.2425,30.2507,30.1683,30.1848,91800.0
2008-12-19 14:10:00,36.65,36.7,36.57,36.6,82900.0,30.1848,30.226,30.1189,30.1436,82900.0
2008-12-19 14:15:00,36.6,36.71,36.6,36.64,66700.0,30.1436,30.2342,30.1436,30.1766,66700.0
2008-12-19 14:20:00,36.64,36.64,36.52,36.54,98300.0,30.1766,30.1766,30.0777,30.0942,98300.0
2008-12-19 14:25:00,36.55,36.65,36.54,36.59,142900.0,30.1024,30.1848,30.0942,30.1354,142900.0
2008-12-19 14:30:00,36.6,36.69,36.56,36.64,134400.0,30.1436,30.2178,30.1107,30.1766,134400.0
2008-12-19 14:35:00,36.62,36.69,36.59,36.64,67700.0,30.1601,30.2178,30.1354,30.1766,67700.0
2008-12-19 14:40:00,36.65,36.74,36.64,36.69,62000.0,30.1848,30.2589,30.1766,30.2178,62000.0
2008-12-19 14:45:00,36.68,36.8,36.68,36.75,136300.0,30.2095,30.3083,30.2095,30.2672,136300.0
2008-12-19 14:50:00,36.76,36.77,36.59,36.6,82200.0,30.2754,30.2836,30.1354,30.1436,82200.0
2008-12-19 14:55:00,36.59,36.65,36.53,36.59,75100.0,30.1354,30.1848,30.086,30.1354,75100.0
2008-12-19 15:00:00,36.59,36.62,36.51,36.59,115000.0,30.1354,30.1601,30.0695,30.1354,115000.0
2008-12-19 15:05:00,36.61,36.63,36.54,36.59,96200.0,30.1519,30.1683,30.0942,30.1354,96200.0
2008-12-19 15:10:00,36.58,36.6,36.41,36.48,95700.0,30.1272,30.1436,29.9871,30.0448,95700.0
2008-12-19 15:15:00,36.48,36.48,36.36,36.43,164500.0,30.0448,30.0448,29.946,30.0036,164500.0
2008-12-19 15:20:00,36.43,36.5,36.36,36.5,129400.0,30.0036,30.0613,29.946,30.0613,129400.0
2008-12-19 15:25:00,36.5,36.6,36.42,36.56,95200.0,30.0613,30.1436,29.9954,30.1107,95200.0
2008-12-19 15:30:00,36.56,36.58,36.42,36.42,139800.0,30.1107,30.1272,29.9954,29.9954,139800.0
2008-12-19 15:35:00,36.42,36.51,36.36,36.4,111500.0,29.9954,30.0695,29.946,29.9789,111500.0
2008-12-19 15:40:00,36.4,36.56,36.4,36.49,119200.0,29.9789,30.1107,29.9789,30.053,119200.0
2008-12-19 15:45:00,36.5,36.54,36.45,36.51,167900.0,30.0613,30.0942,30.0201,30.0695,167900.0
2008-12-19 15:50:00,36.52,36.59,36.51,36.55,109400.0,30.0777,30.1354,30.0695,30.1024,109400.0
2008-12-19 15:55:00,36.55,36.6,36.48,36.48,156000.0,30.1024,30.1436,30.0448,30.0448,156000.0
2008-12-22 09:30:00,36.5,36.64,36.36,36.39,284500.0,30.0613,30.1766,29.946,29.9707,284500.0
2008-12-22 09:35:00,36.4,36.45,36.28,36.29,93200.0,29.9789,30.0201,29.8801,29.8883,93200.0
2008-12-22 09:40:00,36.29,36.29,36.17,36.2,113700.0,29.8883,29.8883,29.7895,29.8142,113700.0
2008-12-22 09:45:00,36.2,36.3,36.1,36.28,154300.0,29.8142,29.8965,29.7318,29.8801,154300.0
2008-12-22 09:50:00,36.27,36.28,36.2,36.22,105100.0,29.8718,29.8801,29.8142,29.8307,105100.0
2008-12-22 09:55:00,36.24,36.28,36.17,36.21,166600.0,29.8471,29.8801,29.7895,29.8224,166600.0
2008-12-22 10:00:00,36.21,36.25,36.12,36.12,120600.0,29.8224,29.8554,29.7483,29.7483,120600.0
2008-12-22 10:05:00,36.12,36.12,36.02,36.08,161700.0,29.7483,29.7483,29.6659,29.7154,161700.0
2008-12-22 10:10:00,36.07,36.08,36.01,36.03,144300.0,29.7071,29.7154,29.6577,29.6742,144300.0
2008-12-22 10:15:00,36.03,36.09,36.0,36.09,253300.0,29.6742,29.7236,29.6495,29.7236,253300.0
2008-12-22 10:20:00,36.08,36.1,36.02,36.04,182500.0,29.7154,29.7318,29.6659,29.6824,182500.0
2008-12-22 10:25:00,36.04,36.05,36.0,36.05,180400.0,29.6824,29.6907,29.6495,29.6907,180400.0
2008-12-22 10:30:00,36.05,36.1,36.02,36.1,345300.0,29.6907,29.7318,29.6659,29.7318,345300.0
2008-12-22 10:35:00,36.09,36.15,36.08,36.12,203100.0,29.7236,29.773,29.7154,29.7483,203100.0
2008-12-22 10:40:00,36.12,36.13,36.03,36.12,152200.0,29.7483,29.7565,29.6742,29.7483,152200.0
2008-12-22 10:45:00,36.11,36.19,36.11,36.18,54300.0,29.7401,29.806,29.7401,29.7977,54300.0
2008-12-22 10:50:00,36.18,36.21,36.14,36.2,97000.0,29.7977,29.8224,29.7648,29.8142,97000.0
2008-12-22 10:55:00,36.19,36.22,36.15,36.17,249500.0,29.806,29.8307,29.773,29.7895,249500.0
2008-12-22 11:00:00,36.17,36.17,36.03,36.05,198200.0,29.7895,29.7895,29.6742,29.6907,198200.0
2008-12-22 11:05:00,36.05,36.09,36.05,36.06,140700.0,29.6907,29.7236,29.6907,29.6989,140700.0
2008-12-22 11:10:00,36.06,36.08,36.03,36.04,245600.0,29.6989,29.7154,29.6742,29.6824,245600.0
2008-12-22 11:15:00,36.03,36.06,36.01,36.06,365900.0,29.6742,29.6989,29.6577,29.6989,365900.0
2008-12-22 11:20:00,36.06,36.06,35.93,35.93,261100.0,29.6989,29.6989,29.5918,29.5918,261100.0
2008-12-22 11:25:00,35.94,35.97,35.91,35.95,202900.0,29.6001,29.6248,29.5753,29.6083,202900.0
2008-12-22 11:30:00,35.94,35.95,35.81,35.84,295200.0,29.6001,29.6083,29.493,29.5177,295200.0
2008-12-22 11:35:00,35.83,35.83,35.77,35.81,183400.0,29.5095,29.5095,29.46,29.493,183400.0
2008-12-22 11:40:00,35.81,35.82,35.77,35.79,112600.0,29.493,29.5012,29.46,29.4765,112600.0
2008-12-22 11:45:00,35.79,35.86,35.75,35.85,213500.0,29.4765,29.5342,29.4436,29.5259,213500.0
2008-12-22 11:50:00,35.85,35.87,35.79,35.85,243200.0,29.5259,29.5424,29.4765,29.5259,243200.0
2008-12-22 11:55:00,35.85,35.92,35.84,35.89,155800.0,29.5259,29.5836,29.5177,29.5589,155800.0
2008-12-22 12:00:00,35.89,35.89,35.82,35.83,89900.0,29.5589,29.5589,29.5012,29.5095,89900.0
2008-12-22 12:05:00,35.83,35.89,35.78,35.78,222500.0,29.5095,29.5589,29.4683,29.4683,222500.0
2008-12-22 12:10:00,35.79,35.88,35.78,35.88,199700.0,29.4765,29.5506,29.4683,29.5506,199700.0
2008-12-22 12:15:00,35.88,35.93,35.85,35.92,53300.0,29.5506,29.5918,29.5259,29.5836,53300.0
2008-12-22 12:20:00,35.92,35.92,35.82,35.83,114300.0,29.5836,29.5836,29.5012,29.5095,114300.0
2008-12-22 12:25:00,35.82,35.85,35.8,35.82,59500.0,29.5012,29.5259,29.4848,29.5012,59500.0
2008-12-22 12:30:00,35.81,35.87,35.78,35.85,62800.0,29.493,29.5424,29.4683,29.5259,62800.0
2008-12-22 12:35:00,35.84,35.9,35.82,35.83,57100.0,29.5177,29.5671,29.5012,29.5095,57100.0
2008-12-22 12:40:00,35.82,35.91,35.82,35.9,53300.0,29.5012,29.5753,29.5012,29.5671,53300.0
2008-12-22 12:45:00,35.89,35.94,35.88,35.88,90100.0,29.5589,29.6001,29.5506,29.5506,90100.0
2008-12-22 12:50:00,35.89,35.99,35.89,35.99,81100.0,29.5589,29.6412,29.5589,29.6412,81100.0
2008-12-22 12:55:00,35.98,36.0,35.94,35.96,38900.0,29.633,29.6495,29.6001,29.6165,38900.0
2008-12-22 13:00:00,35.95,36.02,35.94,36.0,151300.0,29.6083,29.6659,29.6001,29.6495,151300.0
2008-12-22 13:05:00,36.01,36.02,35.92,35.93,102200.0,29.6577,29.6659,29.5836,29.5918,102200.0
2008-12-22 13:10:00,35.93,35.96,35.89,35.92,109200.0,29.5918,29.6165,29.5589,29.5836,109200.0
2008-12-22 13:15:00,35.93,36.02,35.92,35.99,176600.0,29.5918,29.6659,29.5836,29.6412,176600.0
2008-12-22 13:20:00,35.99,36.01,35.98,35.99,121800.0,29.6412,29.6577,29.633,29.6412,121800.0
2008-12-22 13:25:00,35.98,36.01,35.95,35.97,151100.0,29.633,29.6577,29.6083,29.6248,151100.0
2008-12-22 13:30:00,35.97,35.97,35.93,35.95,113400.0,29.6248,29.6248,29.5918,29.6083,113400.0
2008-12-22 13:35:00,35.95,35.95,35.89,35.92,138800.0,29.6083,29.6083,29.5589,29.5836,138800.0
2008-12-22 13:40:00,35.93,35.95,35.88,35.88,227500.0,29.5918,29.6083,29.5506,29.5506,227500.0
2008-12-22 13:45:00,35.88,35.88,35.77,35.78,98900.0,29.5506,29.5506,29.46,29.4683,98900.0
2008-12-22 13:50:00,35.78,35.84,35.78,35.82,112800.0,29.4683,29.5177,29.4683,29.5012,112800.0
2008-12-22 13:55:00,35.82,35.86,35.74,35.79,209200.0,29.5012,29.5342,29.4353,29.4765,209200.0
2008-12-22 14:00:00,35.79,35.83,35.76,35.79,159000.0,29.4765,29.5095,29.4518,29.4765,159000.0
2008-12-22 14:05:00,35.78,35.87,35.78,35.8,253100.0,29.4683,29.5424,29.4683,29.4848,253100.0
2008-12-22 14:10:00,35.8,35.81,35.71,35.74,175500.0,29.4848,29.493,29.4106,29.4353,175500.0
2008-12-22 14:15:00,35.74,35.77,35.64,35.69,156100.0,29.4353,29.46,29.353,29.3942,156100.0
2008-12-22 14:20:00,35.7,35.71,35.6,35.62,153800.0,29.4024,29.4106,29.32,29.3365,153800.0
2008-12-22 14:25:00,35.62,35.62,35.48,35.54,191000.0,29.3365,29.3365,29.2212,29.2706,191000.0
2008-12-22 14:30:00,35.54,35.56,35.49,35.56,280100.0,29.2706,29.2871,29.2294,29.2871,280100.0
2008-12-22 14:35:00,35.55,35.57,35.52,35.56,217700.0,29.2789,29.2953,29.2541,29.2871,217700.0
2008-12-22 14:40:00,35.55,35.61,35.54,35.57,217800.0,29.2789,29.3283,29.2706,29.2953,217800.0
2008-12-22 14:45:00,35.56,35.71,35.55,35.7,342500.0,29.2871,29.4106,29.2789,29.4024,342500.0
2008-12-22 14:50:00,35.69,35.71,35.63,35.65,376800.0,29.3942,29.4106,29.3447,29.3612,376800.0
2008-12-22 14:55:00,35.64,35.65,35.47,35.49,263300.0,29.353,29.3612,29.213,29.2294,263300.0
2008-12-22 15:00:00,35.48,35.56,35.42,35.46,277700.0,29.2212,29.2871,29.1718,29.2047,277700.0
2008-12-22 15:05:00,35.47,35.55,35.42,35.48,124500.0,29.213,29.2789,29.1718,29.2212,124500.0
2008-12-22 15:10:00,35.48,35.52,35.4,35.48,187600.0,29.2212,29.2541,29.1553,29.2212,187600.0
2008-12-22 15:15:00,35.48,35.52,35.41,35.42,214500.0,29.2212,29.2541,29.1635,29.1718,214500.0
2008-12-22 15:20:00,35.42,35.48,35.41,35.45,396300.0,29.1718,29.2212,29.1635,29.1965,396300.0
2008-12-22 15:25:00,35.44,35.45,35.26,35.32,342600.0,29.1883,29.1965,29.04,29.0894,342600.0
2008-12-22 15:30:00,35.32,35.41,35.32,35.36,148100.0,29.0894,29.1635,29.0894,29.1224,148100.0
2008-12-22 15:35:00,35.36,35.58,35.36,35.57,247500.0,29.1224,29.3036,29.1224,29.2953,247500.0
2008-12-22 15:40:00,35.55,35.67,35.5,35.53,268100.0,29.2789,29.3777,29.2377,29.2624,268100.0
2008-12-22 15:45:00,35.53,35.61,35.52,35.59,194700.0,29.2624,29.3283,29.2541,29.3118,194700.0
2008-12-22 15:50:00,35.6,35.72,35.6,35.69,383200.0,29.32,29.4189,29.32,29.3942,383200.0
2008-12-22 15:55:00,35.68,35.94,35.59,35.89,222900.0,29.3859,29.6001,29.3118,29.5589,222900.0
2008-12-23 09:30:00,35.92,36.08,35.91,36.04,131500.0,29.7208,29.8532,29.7126,29.8201,131500.0
2008-12-23 09:35:00,36.03,36.05,35.92,35.92,64800.0,29.8119,29.8284,29.7208,29.7208,64800.0
2008-12-23 09:40:00,35.92,35.95,35.87,35.93,60500.0,29.7208,29.7457,29.6795,29.7291,60500.0
2008-12-23 09:45:00,35.92,36.01,35.92,35.96,104100.0,29.7208,29.7953,29.7208,29.7539,104100.0
2008-12-23 09:50:00,35.97,36.04,35.96,36.01,32200.0,29.7622,29.8201,29.7539,29.7953,32200.0
2008-12-23 09:55:00,36.01,36.09,36.0,36.09,60500.0,29.7953,29.8615,29.787,29.8615,60500.0
2008-12-23 10:00:00,36.09,36.12,36.0,36.01,89800.0,29.8615,29.8863,29.787,29.7953,89800.0
2008-12-23 10:05:00,36.02,36.05,35.92,35.97,135700.0,29.8036,29.8284,29.7208,29.7622,135700.0
2008-12-23 10:10:00,35.97,36.1,35.95,36.07,40500.0,29.7622,29.8698,29.7457,29.845,40500.0
2008-12-23 10:15:00,36.07,36.07,35.94,35.94,41400.0,29.845,29.845,29.7374,29.7374,41400.0
2008-12-23 10:20:00,35.94,35.95,35.87,35.93,66700.0,29.7374,29.7457,29.6795,29.7291,66700.0
2008-12-23 10:25:00,35.94,36.05,35.9,36.05,69600.0,29.7374,29.8284,29.7043,29.8284,69600.0
2008-12-23 10:30:00,36.05,36.16,36.03,36.14,64700.0,29.8284,29.9194,29.8119,29.9029,64700.0
2008-12-23 10:35:00,36.15,36.18,36.1,36.11,44800.0,29.9111,29.936,29.8698,29.8781,44800.0
2008-12-23 10:40:00,36.12,36.16,36.02,36.06,124900.0,29.8863,29.9194,29.8036,29.8367,124900.0
2008-12-23 10:45:00,36.06,36.13,36.05,36.11,76400.0,29.8367,29.8946,29.8284,29.8781,76400.0
2008-12-23 10:50:00,36.1,36.1,36.01,36.04,69200.0,29.8698,29.8698,29.7953,29.8201,69200.0
2008-12-23 10:55:00,36.05,36.08,35.94,35.94,94100.0,29.8284,29.8532,29.7374,29.7374,94100.0
2008-12-23 11:00:00,35.94,36.0,35.93,35.99,64900.0,29.7374,29.787,29.7291,29.7788,64900.0
2008-12-23 11:05:00,35.99,36.0,35.89,35.91,39400.0,29.7788,29.787,29.696,29.7126,39400.0
2008-12-23 11:10:00,35.91,35.92,35.89,35.91,47000.0,29.7126,29.7208,29.696,29.7126,47000.0
2008-12-23 11:15:00,35.91,35.92,35.82,35.82,59600.0,29.7126,29.7208,29.6381,29.6381,59600.0
2008-12-23 11:20:00,35.82,35.86,35.79,35.82,164000.0,29.6381,29.6712,29.6133,29.6381,164000.0
2008-12-23 11:25:00,35.82,35.82,35.73,35.77,89200.0,29.6381,29.6381,29.5636,29.5967,89200.0
2008-12-23 11:30:00,35.77,35.79,35.73,35.77,133800.0,29.5967,29.6133,29.5636,29.5967,133800.0
2008-12-23 11:35:00,35.79,35.79,35.74,35.77,70300.0,29.6133,29.6133,29.5719,29.5967,70300.0
2008-12-23 11:40:00,35.78,35.86,35.76,35.86,78000.0,29.605,29.6712,29.5885,29.6712,78000.0
2008-12-23 11:45:00,35.85,35.86,35.82,35.84,32900.0,29.6629,29.6712,29.6381,29.6547,32900.0
2008-12-23 11:50:00,35.84,35.84,35.76,35.76,71700.0,29.6547,29.6547,29.5885,29.5885,71700.0
2008-12-23 11:55:00,35.75,35.77,35.62,35.62,55400.0,29.5802,29.5967,29.4726,29.4726,55400.0
2008-12-23 12:00:00,35.62,35.65,35.57,35.57,74900.0,29.4726,29.4974,29.4312,29.4312,74900.0
2008-12-23 12:05:00,35.57,35.58,35.48,35.55,96100.0,29.4312,29.4395,29.3568,29.4147,96100.0
2008-12-23 12:10:00,35.54,35.59,35.48,35.57,66300.0,29.4064,29.4478,29.3568,29.4312,66300.0
2008-12-23 12:15:00,35.57,35.61,35.51,35.58,95000.0,29.4312,29.4643,29.3816,29.4395,95000.0
2008-12-23 12:20:00,35.58,35.61,35.53,35.55,75400.0,29.4395,29.4643,29.3982,29.4147,75400.0
2008-12-23 12:25:00,35.54,35.57,35.5,35.54,110500.0,29.4064,29.4312,29.3733,29.4064,110500.0
2008-12-23 12:30:00,35.54,35.57,35.42,35.44,81800.0,29.4064,29.4312,29.3071,29.3237,81800.0
2008-12-23 12:35:00,35.44,35.48,35.43,35.44,84300.0,29.3237,29.3568,29.3154,29.3237,84300.0
2008-12-23 12:40:00,35.45,35.52,35.45,35.49,80600.0,29.332,29.3899,29.332,29.3651,80600.0
2008-12-23 12:45:00,35.49,35.55,35.46,35.53,123100.0,29.3651,29.4147,29.3402,29.3982,123100.0
2008-12-23 12:50:00,35.54,35.6,35.54,35.59,33100.0,29.4064,29.4561,29.4064,29.4478,33100.0
2008-12-23 12:55:00,35.6,35.61,35.55,35.57,35900.0,29.4561,29.4643,29.4147,29.4312,35900.0
2008-12-23 13:00:00,35.57,35.58,35.48,35.49,32800.0,29.4312,29.4395,29.3568,29.3651,32800.0
2008-12-23 13:05:00,35.51,35.58,35.51,35.56,41900.0,29.3816,29.4395,29.3816,29.423,41900.0
2008-12-23 13:10:00,35.57,35.57,35.52,35.57,52700.0,29.4312,29.4312,29.3899,29.4312,52700.0
2008-12-23 13:15:00,35.58,35.59,35.52,35.53,43300.0,29.4395,29.4478,29.3899,29.3982,43300.0
2008-12-23 13:20:00,35.52,35.6,35.47,35.57,88600.0,29.3899,29.4561,29.3485,29.4312,88600.0
2008-12-23 13:25:00,35.57,35.59,35.53,35.57,66100.0,29.4312,29.4478,29.3982,29.4312,66100.0
2008-12-23 13:30:00,35.57,35.57,35.53,35.56,31400.0,29.4312,29.4312,29.3982,29.423,31400.0
2008-12-23 13:35:00,35.55,35.59,35.49,35.51,81900.0,29.4147,29.4478,29.3651,29.3816,81900.0
2008-12-23 13:40:00,35.51,35.57,35.5,35.56,103100.0,29.3816,29.4312,29.3733,29.423,103100.0
2008-12-23 13:45:00,35.55,35.57,35.52,35.56,36700.0,29.4147,29.4312,29.3899,29.423,36700.0
2008-12-23 13:50:00,35.57,35.61,35.56,35.6,97200.0,29.4312,29.4643,29.423,29.4561,97200.0
2008-12-23 13:55:00,35.6,35.71,35.58,35.69,38200.0,29.4561,29.5471,29.4395,29.5305,38200.0
2008-12-23 14:00:00,35.68,35.7,35.64,35.67,89400.0,29.5223,29.5388,29.4892,29.514,89400.0
2008-12-23 14:05:00,35.67,35.68,35.61,35.62,67700.0,29.514,29.5223,29.4643,29.4726,67700.0
2008-12-23 14:10:00,35.62,35.67,35.6,35.67,103400.0,29.4726,29.514,29.4561,29.514,103400.0
2008-12-23 14:15:00,35.66,35.74,35.63,35.72,56500.0,29.5057,29.5719,29.4809,29.5554,56500.0
2008-12-23 14:20:00,35.71,35.74,35.7,35.71,145600.0,29.5471,29.5719,29.5388,29.5471,145600.0
2008-12-23 14:25:00,35.71,35.71,35.63,35.64,92000.0,29.5471,29.5471,29.4809,29.4892,92000.0
2008-12-23 14:30:00,35.65,35.68,35.46,35.5,133600.0,29.4974,29.5223,29.3402,29.3733,133600.0
2008-12-23 14:35:00,35.5,35.56,35.45,35.51,114100.0,29.3733,29.423,29.332,29.3816,114100.0
2008-12-23 14:40:00,35.51,35.53,35.43,35.45,139000.0,29.3816,29.3982,29.3154,29.332,139000.0
2008-12-23 14:45:00,35.45,35.45,35.33,35.4,158900.0,29.332,29.332,29.2327,29.2906,158900.0
2008-12-23 14:50:00,35.4,35.47,35.35,35.41,187300.0,29.2906,29.3485,29.2492,29.2989,187300.0
2008-12-23 14:55:00,35.41,35.47,35.37,35.43,91000.0,29.2989,29.3485,29.2658,29.3154,91000.0
2008-12-23 15:00:00,35.41,35.47,35.36,35.42,195000.0,29.2989,29.3485,29.2575,29.3071,195000.0
2008-12-23 15:05:00,35.42,35.43,35.29,35.35,191200.0,29.3071,29.3154,29.1996,29.2492,191200.0
2008-12-23 15:10:00,35.37,35.59,35.36,35.53,226400.0,29.2658,29.4478,29.2575,29.3982,226400.0
2008-12-23 15:15:00,35.53,35.58,35.45,35.48,134600.0,29.3982,29.4395,29.332,29.3568,134600.0
2008-12-23 15:20:00,35.47,35.57,35.4,35.45,130600.0,29.3485,29.4312,29.2906,29.332,130600.0
2008-12-23 15:25:00,35.46,35.57,35.4,35.52,92500.0,29.3402,29.4312,29.2906,29.3899,92500.0
2008-12-23 15:30:00,35.51,35.6,35.5,35.54,231500.0,29.3816,29.4561,29.3733,29.4064,231500.0
2008-12-23 15:35:00,35.54,35.54,35.41,35.43,182600.0,29.4064,29.4064,29.2989,29.3154,182600.0
2008-12-23 15:40:00,35.44,35.51,35.4,35.46,121100.0,29.3237,29.3816,29.2906,29.3402,121100.0
2008-12-23 15:45:00,35.47,35.51,35.43,35.51,78800.0,29.3485,29.3816,29.3154,29.3816,78800.0
2008-12-23 15:50:00,35.5,35.5,35.43,35.45,161800.0,29.3733,29.3733,29.3154,29.332,161800.0
2008-12-23 15:55:00,35.46,35.56,35.39,35.44,424500.0,29.3402,29.423,29.2823,29.3237,424500.0
2008-12-23 16:00:00,35.52,35.52,35.52,35.52,91400.0,29.3899,29.3899,29.3899,29.3899,91400.0
2008-12-23 16:05:00,35.52,35.52,35.52,35.52,0.0,29.3899,29.3899,29.3899,29.3899,0.0
2008-12-23 16:10:00,35.33,35.41,35.33,35.41,200.0,29.2327,29.2989,29.2327,29.2989,200.0
2008-12-24 09:20:00,35.63,35.63,35.63,35.63,1000.0,29.4809,29.4809,29.4809,29.4809,1000.0
2008-12-24 09:25:00,35.63,35.63,35.63,35.63,3800.0,29.4809,29.4809,29.4809,29.4809,3800.0
2008-12-24 09:30:00,35.63,35.69,35.52,35.55,189000.0,29.4809,29.5305,29.3899,29.4147,189000.0
2008-12-24 09:35:00,35.53,35.55,35.43,35.47,83700.0,29.3982,29.4147,29.3154,29.3485,83700.0
2008-12-24 09:40:00,35.47,35.49,35.41,35.49,62600.0,29.3485,29.3651,29.2989,29.3651,62600.0
2008-12-24 09:45:00,35.48,35.51,35.46,35.47,31100.0,29.3568,29.3816,29.3402,29.3485,31100.0
2008-12-24 09:50:00,35.48,35.49,35.43,35.47,47600.0,29.3568,29.3651,29.3154,29.3485,47600.0
2008-12-24 09:55:00,35.45,35.46,35.39,35.4,75000.0,29.332,29.3402,29.2823,29.2906,75000.0
2008-12-24 10:00:00,35.4,35.44,35.35,35.44,103000.0,29.2906,29.3237,29.2492,29.3237,103000.0
2008-12-24 10:05:00,35.44,35.47,35.43,35.45,83300.0,29.3237,29.3485,29.3154,29.332,83300.0
2008-12-24 10:10:00,35.46,35.51,35.44,35.51,35600.0,29.3402,29.3816,29.3237,29.3816,35600.0
2008-12-24 10:15:00,35.5,35.54,35.5,35.54,47400.0,29.3733,29.4064,29.3733,29.4064,47400.0
2008-12-24 10:20:00,35.53,35.58,35.51,35.56,139900.0,29.3982,29.4395,29.3816,29.423,139900.0
2008-12-24 10:25:00,35.56,35.58,35.53,35.58,81800.0,29.423,29.4395,29.3982,29.4395,81800.0
2008-12-24 10:30:00,35.58,35.59,35.53,35.58,62700.0,29.4395,29.4478,29.3982,29.4395,62700.0
2008-12-24 10:35:00,35.58,35.6,35.5,35.52,75500.0,29.4395,29.4561,29.3733,29.3899,75500.0
2008-12-24 10:40:00,35.51,35.56,35.49,35.55,98700.0,29.3816,29.423,29.3651,29.4147,98700.0
2008-12-24 10:45:00,35.55,35.62,35.55,35.61,81200.0,29.4147,29.4726,29.4147,29.4643,81200.0
2008-12-24 10:50:00,35.61,35.63,35.57,35.59,65800.0,29.4643,29.4809,29.4312,29.4478,65800.0
2008-12-24 10:55:00,35.59,35.61,35.56,35.58,58300.0,29.4478,29.4643,29.423,29.4395,58300.0
2008-12-24 11:00:00,35.57,35.64,35.57,35.61,68200.0,29.4312,29.4892,29.4312,29.4643,68200.0
2008-12-24 11:05:00,35.59,35.61,35.59,35.6,42800.0,29.4478,29.4643,29.4478,29.4561,42800.0
2008-12-24 11:10:00,35.6,35.64,35.58,35.63,113100.0,29.4561,29.4892,29.4395,29.4809,113100.0
2008-12-24 11:15:00,35.64,35.65,35.61,35.61,71000.0,29.4892,29.4974,29.4643,29.4643,71000.0
2008-12-24 11:20:00,35.61,35.65,35.6,35.63,96500.0,29.4643,29.4974,29.4561,29.4809,96500.0
2008-12-24 11:25:00,35.63,35.64,35.58,35.59,92800.0,29.4809,29.4892,29.4395,29.4478,92800.0
2008-12-24 11:30:00,35.59,35.59,35.53,35.53,50200.0,29.4478,29.4478,29.3982,29.3982,50200.0
2008-12-24 11:35:00,35.53,35.55,35.53,35.54,41800.0,29.3982,29.4147,29.3982,29.4064,41800.0
2008-12-24 11:40:00,35.54,35.61,35.54,35.6,124800.0,29.4064,29.4643,29.4064,29.4561,124800.0
2008-12-24 11:45:00,35.6,35.61,35.56,35.6,109100.0,29.4561,29.4643,29.423,29.4561,109100.0
2008-12-24 11:50:00,35.6,35.65,35.6,35.63,63400.0,29.4561,29.4974,29.4561,29.4809,63400.0
2008-12-24 11:55:00,35.62,35.64,35.61,35.61,45200.0,29.4726,29.4892,29.4643,29.4643,45200.0
2008-12-24 12:00:00,35.62,35.64,35.6,35.63,51000.0,29.4726,29.4892,29.4561,29.4809,51000.0
2008-12-24 12:05:00,35.63,35.64,35.6,35.64,86700.0,29.4809,29.4892,29.4561,29.4892,86700.0
2008-12-24 12:10:00,35.64,35.64,35.6,35.63,94200.0,29.4892,29.4892,29.4561,29.4809,94200.0
2008-12-24 12:15:00,35.63,35.63,35.6,35.61,52400.0,29.4809,29.4809,29.4561,29.4643,52400.0
2008-12-24 12:20:00,35.61,35.63,35.6,35.6,54000.0,29.4643,29.4809,29.4561,29.4561,54000.0
2008-12-24 12:25:00,35.61,35.66,35.54,35.55,185500.0,29.4643,29.5057,29.4064,29.4147,185500.0
2008-12-24 12:30:00,35.55,35.6,35.54,35.58,73400.0,29.4147,29.4561,29.4064,29.4395,73400.0
2008-12-24 12:35:00,35.58,35.61,35.57,35.61,28500.0,29.4395,29.4643,29.4312,29.4643,28500.0
2008-12-24 12:40:00,35.62,35.66,35.61,35.64,123400.0,29.4726,29.5057,29.4643,29.4892,123400.0
2008-12-24 12:45:00,35.64,35.71,35.62,35.69,108600.0,29.4892,29.5471,29.4726,29.5305,108600.0
2008-12-24 12:50:00,35.7,35.73,35.67,35.69,134700.0,29.5388,29.5636,29.514,29.5305,134700.0
2008-12-24 12:55:00,35.69,35.7,35.56,35.6,124100.0,29.5305,29.5388,29.423,29.4561,124100.0
2008-12-26 09:30:00,35.85,35.86,35.76,35.84,364300.0,29.6629,29.6712,29.5885,29.6547,364300.0
2008-12-26 09:35:00,35.83,35.84,35.8,35.82,109700.0,29.6464,29.6547,29.6216,29.6381,109700.0
2008-12-26 09:40:00,35.82,35.82,35.79,35.79,7100.0,29.6381,29.6381,29.6133,29.6133,7100.0
2008-12-26 09:45:00,35.79,35.79,35.73,35.75,10500.0,29.6133,29.6133,29.5636,29.5802,10500.0
2008-12-26 09:50:00,35.75,35.76,35.69,35.69,18600.0,29.5802,29.5885,29.5305,29.5305,18600.0
2008-12-26 09:55:00,35.68,35.72,35.68,35.69,27300.0,29.5223,29.5554,29.5223,29.5305,27300.0
2008-12-26 10:00:00,35.7,35.73,35.68,35.69,55900.0,29.5388,29.5636,29.5223,29.5305,55900.0
2008-12-26 10:05:00,35.7,35.7,35.67,35.67,13800.0,29.5388,29.5388,29.514,29.514,13800.0
2008-12-26 10:10:00,35.67,35.73,35.66,35.69,35800.0,29.514,29.5636,29.5057,29.5305,35800.0
2008-12-26 10:15:00,35.68,35.72,35.67,35.71,98700.0,29.5223,29.5554,29.514,29.5471,98700.0
2008-12-26 10:20:00,35.71,35.75,35.7,35.7,298000.0,29.5471,29.5802,29.5388,29.5388,298000.0
2008-12-26 10:25:00,35.7,35.73,35.7,35.71,105300.0,29.5388,29.5636,29.5388,29.5471,105300.0
2008-12-26 10:30:00,35.71,35.72,35.71,35.72,35200.0,29.5471,29.5554,29.5471,29.5554,35200.0
2008-12-26 10:35:00,35.72,35.72,35.67,35.68,186500.0,29.5554,29.5554,29.514,29.5223,186500.0
2008-12-26 10:40:00,35.68,35.68,35.65,35.66,54600.0,29.5223,29.5223,29.4974,29.5057,54600.0
2008-12-26 10:45:00,35.66,35.66,35.62,35.63,39000.0,29.5057,29.5057,29.4726,29.4809,39000.0
2008-12-26 10:50:00,35.62,35.65,35.61,35.64,37900.0,29.4726,29.4974,29.4643,29.4892,37900.0
2008-12-26 10:55:00,35.65,35.67,35.64,35.64,57400.0,29.4974,29.514,29.4892,29.4892,57400.0
2008-12-26 11:00:00,35.64,35.7,35.62,35.7,92000.0,29.4892,29.5388,29.4726,29.5388,92000.0
2008-12-26 11:05:00,35.7,35.71,35.66,35.66,88500.0,29.5388,29.5471,29.5057,29.5057,88500.0
2008-12-26 11:10:00,35.66,35.66,35.63,35.64,71600.0,29.5057,29.5057,29.4809,29.4892,71600.0
2008-12-26 11:15:00,35.64,35.64,35.63,35.63,31700.0,29.4892,29.4892,29.4809,29.4809,31700.0
2008-12-26 11:20:00,35.63,35.64,35.58,35.59,157700.0,29.4809,29.4892,29.4395,29.4478,157700.0
2008-12-26 11:25:00,35.59,35.6,35.57,35.58,38700.0,29.4478,29.4561,29.4312,29.4395,38700.0
2008-12-26 11:30:00,35.59,35.61,35.58,35.6,83900.0,29.4478,29.4643,29.4395,29.4561,83900.0
2008-12-26 11:35:00,35.6,35.67,35.6,35.65,64800.0,29.4561,29.514,29.4561,29.4974,64800.0
2008-12-26 11:40:00,35.66,35.67,35.62,35.62,62900.0,29.5057,29.514,29.4726,29.4726,62900.0
2008-12-26 11:45:00,35.62,35.63,35.61,35.63,17500.0,29.4726,29.4809,29.4643,29.4809,17500.0
2008-12-26 11:50:00,35.63,35.64,35.61,35.63,49300.0,29.4809,29.4892,29.4643,29.4809,49300.0
2008-12-26 11:55:00,35.63,35.64,35.62,35.64,6800.0,29.4809,29.4892,29.4726,29.4892,6800.0
2008-12-26 12:00:00,35.63,35.66,35.62,35.66,32700.0,29.4809,29.5057,29.4726,29.5057,32700.0
2008-12-26 12:05:00,35.67,35.67,35.66,35.67,17100.0,29.514,29.514,29.5057,29.514,17100.0
2008-12-26 12:10:00,35.67,35.68,35.66,35.68,37700.0,29.514,29.5223,29.5057,29.5223,37700.0
2008-12-26 12:15:00,35.68,35.7,35.67,35.7,49100.0,29.5223,29.5388,29.514,29.5388,49100.0
2008-12-26 12:20:00,35.69,35.7,35.67,35.68,13700.0,29.5305,29.5388,29.514,29.5223,13700.0
2008-12-26 12:25:00,35.68,35.69,35.64,35.64,24100.0,29.5223,29.5305,29.4892,29.4892,24100.0
2008-12-26 12:30:00,35.65,35.66,35.63,35.66,29100.0,29.4974,29.5057,29.4809,29.5057,29100.0
2008-12-26 12:35:00,35.66,35.67,35.64,35.66,35000.0,29.5057,29.514,29.4892,29.5057,35000.0
2008-12-26 12:40:00,35.65,35.65,35.62,35.64,21700.0,29.4974,29.4974,29.4726,29.4892,21700.0
2008-12-26 12:45:00,35.63,35.64,35.59,35.6,34900.0,29.4809,29.4892,29.4478,29.4561,34900.0
2008-12-26 12:50:00,35.59,35.6,35.54,35.59,36000.0,29.4478,29.4561,29.4064,29.4478,36000.0
2008-12-26 12:55:00,35.58,35.6,35.57,35.6,111100.0,29.4395,29.4561,29.4312,29.4561,111100.0
2008-12-26 13:00:00,35.6,35.6,35.54,35.55,62700.0,29.4561,29.4561,29.4064,29.4147,62700.0
2008-12-26 13:05:00,35.55,35.62,35.55,35.6,104700.0,29.4147,29.4726,29.4147,29.4561,104700.0
2008-12-26 13:10:00,35.6,35.61,35.59,35.61,24700.0,29.4561,29.4643,29.4478,29.4643,24700.0
2008-12-26 13:15:00,35.6,35.61,35.58,35.59,29400.0,29.4561,29.4643,29.4395,29.4478,29400.0
2008-12-26 13:20:00,35.58,35.59,35.56,35.59,34400.0,29.4395,29.4478,29.423,29.4478,34400.0
2008-12-26 13:25:00,35.59,35.61,35.56,35.61,45200.0,29.4478,29.4643,29.423,29.4643,45200.0
2008-12-26 13:30:00,35.61,35.65,35.61,35.63,54800.0,29.4643,29.4974,29.4643,29.4809,54800.0
2008-12-26 13:35:00,35.63,35.63,35.61,35.63,48700.0,29.4809,29.4809,29.4643,29.4809,48700.0
2008-12-26 13:40:00,35.62,35.63,35.59,35.6,52100.0,29.4726,29.4809,29.4478,29.4561,52100.0
2008-12-26 13:45:00,35.6,35.64,35.59,35.63,154000.0,29.4561,29.4892,29.4478,29.4809,154000.0
2008-12-26 13:50:00,35.64,35.65,35.64,35.64,14100.0,29.4892,29.4974,29.4892,29.4892,14100.0
2008-12-26 13:55:00,35.64,35.65,35.63,35.64,26500.0,29.4892,29.4974,29.4809,29.4892,26500.0
2008-12-26 14:00:00,35.64,35.65,35.63,35.64,23700.0,29.4892,29.4974,29.4809,29.4892,23700.0
2008-12-26 14:05:00,35.65,35.66,35.64,35.65,30200.0,29.4974,29.5057,29.4892,29.4974,30200.0
2008-12-26 14:10:00,35.64,35.65,35.64,35.65,32300.0,29.4892,29.4974,29.4892,29.4974,32300.0
2008-12-26 14:15:00,35.65,35.67,35.64,35.67,37400.0,29.4974,29.514,29.4892,29.514,37400.0
2008-12-26 14:20:00,35.67,35.71,35.66,35.7,50900.0,29.514,29.5471,29.5057,29.5388,50900.0
2008-12-26 14:25:00,35.68,35.71,35.63,35.67,204100.0,29.5223,29.5471,29.4809,29.514,204100.0
2008-12-26 14:30:00,35.67,35.71,35.67,35.67,105600.0,29.514,29.5471,29.514,29.514,105600.0
2008-12-26 14:35:00,35.67,35.72,35.67,35.71,42200.0,29.514,29.5554,29.514,29.5471,42200.0
2008-12-26 14:40:00,35.71,35.74,35.71,35.73,26900.0,29.5471,29.5719,29.5471,29.5636,26900.0
2008-12-26 14:45:00,35.73,35.74,35.71,35.73,24400.0,29.5636,29.5719,29.5471,29.5636,24400.0
2008-12-26 14:50:00,35.72,35.74,35.71,35.73,44200.0,29.5554,29.5719,29.5471,29.5636,44200.0
2008-12-26 14:55:00,35.73,35.75,35.72,35.75,40300.0,29.5636,29.5802,29.5554,29.5802,40300.0
2008-12-26 15:00:00,35.74,35.84,35.7,35.82,722000.0,29.5719,29.6547,29.5388,29.6381,722000.0
2008-12-26 15:05:00,35.82,35.83,35.78,35.82,489600.0,29.6381,29.6464,29.605,29.6381,489600.0
2008-12-26 15:10:00,35.83,35.84,35.81,35.82,356200.0,29.6464,29.6547,29.6298,29.6381,356200.0
2008-12-26 15:15:00,35.82,35.84,35.82,35.83,64300.0,29.6381,29.6547,29.6381,29.6464,64300.0
2008-12-26 15:20:00,35.83,35.84,35.82,35.82,69000.0,29.6464,29.6547,29.6381,29.6381,69000.0
2008-12-26 15:25:00,35.82,35.87,35.82,35.87,40000.0,29.6381,29.6795,29.6381,29.6795,40000.0
2008-12-26 15:30:00,35.86,35.86,35.82,35.83,26700.0,29.6712,29.6712,29.6381,29.6464,26700.0
2008-12-26 15:35:00,35.83,35.84,35.82,35.82,73800.0,29.6464,29.6547,29.6381,29.6381,73800.0
2008-12-26 15:40:00,35.83,35.84,35.8,35.83,35900.0,29.6464,29.6547,29.6216,29.6464,35900.0
2008-12-26 15:45:00,35.83,35.85,35.81,35.84,29600.0,29.6464,29.6629,29.6298,29.6547,29600.0
2008-12-26 15:50:00,35.84,35.84,35.81,35.81,56200.0,29.6547,29.6547,29.6298,29.6298,56200.0
2008-12-26 15:55:00,35.81,35.82,35.76,35.79,53300.0,29.6298,29.6381,29.5885,29.6133,53300.0
2008-12-29 09:30:00,35.9,35.92,35.74,35.82,90300.0,29.7043,29.7208,29.5719,29.6381,90300.0
2008-12-29 09:35:00,35.82,35.84,35.81,35.82,26400.0,29.6381,29.6547,29.6298,29.6381,26400.0
2008-12-29 09:40:00,35.82,35.82,35.77,35.8,97000.0,29.6381,29.6381,29.5967,29.6216,97000.0
2008-12-29 09:45:00,35.79,35.82,35.77,35.79,29400.0,29.6133,29.6381,29.5967,29.6133,29400.0
2008-12-29 09:50:00,35.77,35.82,35.73,35.73,44100.0,29.5967,29.6381,29.5636,29.5636,44100.0
2008-12-29 09:55:00,35.73,35.74,35.68,35.71,29200.0,29.5636,29.5719,29.5223,29.5471,29200.0
2008-12-29 10:00:00,35.7,35.72,35.67,35.68,24200.0,29.5388,29.5554,29.514,29.5223,24200.0
2008-12-29 10:05:00,35.67,35.69,35.58,35.59,17100.0,29.514,29.5305,29.4395,29.4478,17100.0
2008-12-29 10:10:00,35.61,35.61,35.56,35.56,25800.0,29.4643,29.4643,29.423,29.423,25800.0
2008-12-29 10:15:00,35.56,35.58,35.46,35.47,49400.0,29.423,29.4395,29.3402,29.3485,49400.0
2008-12-29 10:20:00,35.46,35.47,35.4,35.43,56400.0,29.3402,29.3485,29.2906,29.3154,56400.0
2008-12-29 10:25:00,35.42,35.44,35.39,35.44,34600.0,29.3071,29.3237,29.2823,29.3237,34600.0
2008-12-29 10:30:00,35.43,35.48,35.41,35.47,90500.0,29.3154,29.3568,29.2989,29.3485,90500.0
2008-12-29 10:35:00,35.48,35.49,35.44,35.44,117800.0,29.3568,29.3651,29.3237,29.3237,117800.0
2008-12-29 10:40:00,35.44,35.45,35.36,35.36,64900.0,29.3237,29.332,29.2575,29.2575,64900.0
2008-12-29 10:45:00,35.36,35.38,35.35,35.36,109500.0,29.2575,29.274,29.2492,29.2575,109500.0
2008-12-29 10:50:00,35.36,35.4,35.35,35.37,97200.0,29.2575,29.2906,29.2492,29.2658,97200.0
2008-12-29 10:55:00,35.37,35.38,35.36,35.36,70200.0,29.2658,29.274,29.2575,29.2575,70200.0
2008-12-29 11:00:00,35.35,35.36,35.33,35.34,96400.0,29.2492,29.2575,29.2327,29.2409,96400.0
2008-12-29 11:05:00,35.34,35.35,35.27,35.32,357400.0,29.2409,29.2492,29.183,29.2244,357400.0
2008-12-29 11:10:00,35.31,35.31,35.27,35.28,414300.0,29.2161,29.2161,29.183,29.1913,414300.0
2008-12-29 11:15:00,35.27,35.3,35.27,35.28,169700.0,29.183,29.2078,29.183,29.1913,169700.0
2008-12-29 11:20:00,35.29,35.32,35.28,35.29,63200.0,29.1996,29.2244,29.1913,29.1996,63200.0
2008-12-29 11:25:00,35.29,35.32,35.28,35.31,78900.0,29.1996,29.2244,29.1913,29.2161,78900.0
2008-12-29 11:30:00,35.31,35.35,35.31,35.35,60900.0,29.2161,29.2492,29.2161,29.2492,60900.0
2008-12-29 11:35:00,35.35,35.38,35.35,35.36,74100.0,29.2492,29.274,29.2492,29.2575,74100.0
2008-12-29 11:40:00,35.36,35.38,35.35,35.36,31500.0,29.2575,29.274,29.2492,29.2575,31500.0
2008-12-29 11:45:00,35.36,35.36,35.34,35.36,32700.0,29.2575,29.2575,29.2409,29.2575,32700.0
2008-12-29 11:50:00,35.35,35.37,35.33,35.34,60000.0,29.2492,29.2658,29.2327,29.2409,60000.0
2008-12-29 11:55:00,35.34,35.39,35.33,35.37,49200.0,29.2409,29.2823,29.2327,29.2658,49200.0
2008-12-29 12:00:00,35.38,35.47,35.37,35.46,190400.0,29.274,29.3485,29.2658,29.3402,190400.0
2008-12-29 12:05:00,35.46,35.47,35.38,35.39,255800.0,29.3402,29.3485,29.274,29.2823,255800.0
2008-12-29 12:10:00,35.38,35.39,35.37,35.37,126400.0,29.274,29.2823,29.2658,29.2658,126400.0
2008-12-29 12:15:00,35.37,35.4,35.36,35.38,56700.0,29.2658,29.2906,29.2575,29.274,56700.0
2008-12-29 12:20:00,35.38,35.42,35.37,35.41,60900.0,29.274,29.3071,29.2658,29.2989,60900.0
2008-12-29 12:25:00,35.4,35.42,35.34,35.35,44200.0,29.2906,29.3071,29.2409,29.2492,44200.0
2008-12-29 12:30:00,35.35,35.36,35.31,35.35,26100.0,29.2492,29.2575,29.2161,29.2492,26100.0
2008-12-29 12:35:00,35.35,35.36,35.32,35.35,90100.0,29.2492,29.2575,29.2244,29.2492,90100.0
2008-12-29 12:40:00,35.36,35.37,35.31,35.33,17200.0,29.2575,29.2658,29.2161,29.2327,17200.0
2008-12-29 12:45:00,35.33,35.33,35.28,35.29,33600.0,29.2327,29.2327,29.1913,29.1996,33600.0
2008-12-29 12:50:00,35.3,35.32,35.29,35.31,58100.0,29.2078,29.2244,29.1996,29.2161,58100.0
2008-12-29 12:55:00,35.31,35.31,35.21,35.21,34000.0,29.2161,29.2161,29.1334,29.1334,34000.0
2008-12-29 13:00:00,35.21,35.23,35.15,35.21,39500.0,29.1334,29.1499,29.0837,29.1334,39500.0
2008-12-29 13:05:00,35.21,35.23,35.2,35.2,15600.0,29.1334,29.1499,29.1251,29.1251,15600.0
2008-12-29 13:10:00,35.2,35.23,35.19,35.21,26300.0,29.1251,29.1499,29.1168,29.1334,26300.0
2008-12-29 13:15:00,35.21,35.21,35.17,35.18,33200.0,29.1334,29.1334,29.1003,29.1086,33200.0
2008-12-29 13:20:00,35.18,35.21,35.16,35.17,62500.0,29.1086,29.1334,29.092,29.1003,62500.0
2008-12-29 13:25:00,35.17,35.18,35.15,35.17,52300.0,29.1003,29.1086,29.0837,29.1003,52300.0
2008-12-29 13:30:00,35.17,35.22,35.17,35.2,141900.0,29.1003,29.1417,29.1003,29.1251,141900.0
2008-12-29 13:35:00,35.2,35.23,35.17,35.23,38800.0,29.1251,29.1499,29.1003,29.1499,38800.0
2008-12-29 13:40:00,35.23,35.28,35.22,35.26,29600.0,29.1499,29.1913,29.1417,29.1747,29600.0
2008-12-29 13:45:00,35.26,35.32,35.24,35.32,31600.0,29.1747,29.2244,29.1582,29.2244,31600.0
2008-12-29 13:50:00,35.32,35.33,35.29,35.3,48100.0,29.2244,29.2327,29.1996,29.2078,48100.0
2008-12-29 13:55:00,35.3,35.36,35.3,35.34,38400.0,29.2078,29.2575,29.2078,29.2409,38400.0
2008-12-29 14:00:00,35.34,35.35,35.29,35.29,71000.0,29.2409,29.2492,29.1996,29.1996,71000.0
2008-12-29 14:05:00,35.3,35.33,35.25,35.27,324500.0,29.2078,29.2327,29.1665,29.183,324500.0
2008-12-29 14:10:00,35.27,35.28,35.22,35.22,44500.0,29.183,29.1913,29.1417,29.1417,44500.0
2008-12-29 14:15:00,35.22,35.28,35.2,35.26,109400.0,29.1417,29.1913,29.1251,29.1747,109400.0
2008-12-29 14:20:00,35.26,35.3,35.26,35.28,151000.0,29.1747,29.2078,29.1747,29.1913,151000.0
2008-12-29 14:25:00,35.28,35.34,35.24,35.32,220700.0,29.1913,29.2409,29.1582,29.2244,220700.0
2008-12-29 14:30:00,35.32,35.34,35.28,35.3,245600.0,29.2244,29.2409,29.1913,29.2078,245600.0
2008-12-29 14:35:00,35.32,35.34,35.25,35.27,203800.0,29.2244,29.2409,29.1665,29.183,203800.0
2008-12-29 14:40:00,35.27,35.32,35.26,35.3,105900.0,29.183,29.2244,29.1747,29.2078,105900.0
2008-12-29 14:45:00,35.3,35.31,35.27,35.28,133300.0,29.2078,29.2161,29.183,29.1913,133300.0
2008-12-29 14:50:00,35.28,35.3,35.26,35.29,115100.0,29.1913,29.2078,29.1747,29.1996,115100.0
2008-12-29 14:55:00,35.3,35.41,35.29,35.39,172300.0,29.2078,29.2989,29.1996,29.2823,172300.0
2008-12-29 15:00:00,35.4,35.46,35.38,35.4,151600.0,29.2906,29.3402,29.274,29.2906,151600.0
2008-12-29 15:05:00,35.4,35.56,35.4,35.51,175300.0,29.2906,29.423,29.2906,29.3816,175300.0
2008-12-29 15:10:00,35.51,35.55,35.48,35.51,95300.0,29.3816,29.4147,29.3568,29.3816,95300.0
2008-12-29 15:15:00,35.52,35.55,35.4,35.45,114500.0,29.3899,29.4147,29.2906,29.332,114500.0
2008-12-29 15:20:00,35.45,35.54,35.44,35.5,73800.0,29.332,29.4064,29.3237,29.3733,73800.0
2008-12-29 15:25:00,35.49,35.52,35.46,35.47,62800.0,29.3651,29.3899,29.3402,29.3485,62800.0
2008-12-29 15:30:00,35.47,35.52,35.43,35.47,174700.0,29.3485,29.3899,29.3154,29.3485,174700.0
2008-12-29 15:35:00,35.47,35.5,35.37,35.45,110100.0,29.3485,29.3733,29.2658,29.332,110100.0
2008-12-29 15:40:00,35.44,35.56,35.44,35.55,277600.0,29.3237,29.423,29.3237,29.4147,277600.0
2008-12-29 15:45:00,35.55,35.57,35.52,35.55,202300.0,29.4147,29.4312,29.3899,29.4147,202300.0
2008-12-29 15:50:00,35.56,35.57,35.51,35.52,162000.0,29.423,29.4312,29.3816,29.3899,162000.0
2008-12-29 15:55:00,35.52,35.67,35.47,35.67,217900.0,29.3899,29.514,29.3485,29.514,217900.0
2008-12-30 09:30:00,35.98,35.98,35.81,35.84,148800.0,29.7705,29.7705,29.6298,29.6547,148800.0
2008-12-30 09:35:00,35.85,35.9,35.84,35.88,68100.0,29.6629,29.7043,29.6547,29.6877,68100.0
2008-12-30 09:40:00,35.87,35.94,35.86,35.91,127800.0,29.6795,29.7374,29.6712,29.7126,127800.0
2008-12-30 09:45:00,35.94,35.99,35.93,35.94,111600.0,29.7374,29.7788,29.7291,29.7374,111600.0
2008-12-30 09:50:00,35.94,35.95,35.92,35.93,83600.0,29.7374,29.7457,29.7208,29.7291,83600.0
2008-12-30 09:55:00,35.94,35.94,35.85,35.87,142600.0,29.7374,29.7374,29.6629,29.6795,142600.0
2008-12-30 10:00:00,35.86,35.88,35.78,35.88,110100.0,29.6712,29.6877,29.605,29.6877,110100.0
2008-12-30 10:05:00,35.88,35.9,35.85,35.88,122200.0,29.6877,29.7043,29.6629,29.6877,122200.0
2008-12-30 10:10:00,35.89,35.91,35.87,35.89,64500.0,29.696,29.7126,29.6795,29.696,64500.0
2008-12-30 10:15:00,35.9,35.95,35.9,35.93,86700.0,29.7043,29.7457,29.7043,29.7291,86700.0
2008-12-30 10:20:00,35.94,36.02,35.94,36.01,99200.0,29.7374,29.8036,29.7374,29.7953,99200.0
2008-12-30 10:25:00,36.01,36.05,36.01,36.04,136600.0,29.7953,29.8284,29.7953,29.8201,136600.0
2008-12-30 10:30:00,36.05,36.1,36.04,36.09,139000.0,29.8284,29.8698,29.8201,29.8615,139000.0
2008-12-30 10:35:00,36.08,36.09,36.04,36.06,215400.0,29.8532,29.8615,29.8201,29.8367,215400.0
2008-12-30 10:40:00,36.07,36.07,36.03,36.04,60000.0,29.845,29.845,29.8119,29.8201,60000.0
2008-12-30 10:45:00,36.03,36.09,36.03,36.09,73700.0,29.8119,29.8615,29.8119,29.8615,73700.0
2008-12-30 10:50:00,36.08,36.1,36.04,36.05,92300.0,29.8532,29.8698,29.8201,29.8284,92300.0
2008-12-30 10:55:00,36.06,36.06,35.99,36.01,76000.0,29.8367,29.8367,29.7788,29.7953,76000.0
2008-12-30 11:00:00,36.0,36.02,35.97,36.02,96400.0,29.787,29.8036,29.7622,29.8036,96400.0
2008-12-30 11:05:00,36.02,36.04,36.01,36.03,63800.0,29.8036,29.8201,29.7953,29.8119,63800.0
2008-12-30 11:10:00,36.01,36.02,35.98,36.0,74700.0,29.7953,29.8036,29.7705,29.787,74700.0
2008-12-30 11:15:00,35.99,36.01,35.98,35.99,70800.0,29.7788,29.7953,29.7705,29.7788,70800.0
2008-12-30 11:20:00,36.0,36.06,35.99,36.06,76000.0,29.787,29.8367,29.7788,29.8367,76000.0
2008-12-30 11:25:00,36.05,36.11,36.04,36.1,101600.0,29.8284,29.8781,29.8201,29.8698,101600.0
2008-12-30 11:30:00,36.1,36.17,36.1,36.15,56500.0,29.8698,29.9277,29.8698,29.9111,56500.0
2008-12-30 11:35:00,36.15,36.19,36.14,36.18,161500.0,29.9111,29.9442,29.9029,29.936,161500.0
2008-12-30 11:40:00,36.18,36.32,36.18,36.31,67100.0,29.936,30.0518,29.936,30.0435,67100.0
2008-12-30 11:45:00,36.31,36.36,36.31,36.33,95600.0,30.0435,30.0849,30.0435,30.0601,95600.0
2008-12-30 11:50:00,36.33,36.33,36.3,36.32,75300.0,30.0601,30.0601,30.0353,30.0518,75300.0
2008-12-30 11:55:00,36.31,36.33,36.29,36.29,93200.0,30.0435,30.0601,30.027,30.027,93200.0
2008-12-30 12:00:00,36.3,36.35,36.29,36.32,40200.0,30.0353,30.0766,30.027,30.0518,40200.0
2008-12-30 12:05:00,36.33,36.33,36.23,36.23,38600.0,30.0601,30.0601,29.9773,29.9773,38600.0
2008-12-30 12:10:00,36.23,36.25,36.22,36.24,44600.0,29.9773,29.9939,29.9691,29.9856,44600.0
2008-12-30 12:15:00,36.24,36.27,36.22,36.26,36100.0,29.9856,30.0104,29.9691,30.0022,36100.0
2008-12-30 12:20:00,36.25,36.26,36.23,36.24,27300.0,29.9939,30.0022,29.9773,29.9856,27300.0
2008-12-30 12:25:00,36.24,36.29,36.22,36.25,41100.0,29.9856,30.027,29.9691,29.9939,41100.0
2008-12-30 12:30:00,36.25,36.28,36.21,36.22,37000.0,29.9939,30.0187,29.9608,29.9691,37000.0
2008-12-30 12:35:00,36.22,36.23,36.18,36.19,39800.0,29.9691,29.9773,29.936,29.9442,39800.0
2008-12-30 12:40:00,36.18,36.23,36.12,36.21,119900.0,29.936,29.9773,29.8863,29.9608,119900.0
2008-12-30 12:45:00,36.21,36.27,36.11,36.15,88700.0,29.9608,30.0104,29.8781,29.9111,88700.0
2008-12-30 12:50:00,36.15,36.22,36.13,36.22,47000.0,29.9111,29.9691,29.8946,29.9691,47000.0
2008-12-30 12:55:00,36.23,36.23,36.15,36.2,33200.0,29.9773,29.9773,29.9111,29.9525,33200.0
2008-12-30 13:00:00,36.21,36.22,36.17,36.17,43500.0,29.9608,29.9691,29.9277,29.9277,43500.0
2008-12-30 13:05:00,36.17,36.18,36.14,36.16,79400.0,29.9277,29.936,29.9029,29.9194,79400.0
2008-12-30 13:10:00,36.17,36.19,36.11,36.12,94100.0,29.9277,29.9442,29.8781,29.8863,94100.0
2008-12-30 13:15:00,36.12,36.14,36.07,36.08,55400.0,29.8863,29.9029,29.845,29.8532,55400.0
2008-12-30 13:20:00,36.08,36.09,36.04,36.07,101300.0,29.8532,29.8615,29.8201,29.845,101300.0
2008-12-30 13:25:00,36.09,36.15,36.08,36.13,78900.0,29.8615,29.9111,29.8532,29.8946,78900.0
2008-12-30 13:30:00,36.14,36.14,36.09,36.11,61600.0,29.9029,29.9029,29.8615,29.8781,61600.0
2008-12-30 13:35:00,36.1,36.1,36.06,36.06,37800.0,29.8698,29.8698,29.8367,29.8367,37800.0
2008-12-30 13:40:00,36.06,36.09,36.04,36.07,57000.0,29.8367,29.8615,29.8201,29.845,57000.0
2008-12-30 13:45:00,36.08,36.15,36.08,36.15,85900.0,29.8532,29.9111,29.8532,29.9111,85900.0
2008-12-30 13:50:00,36.15,36.19,36.13,36.15,76100.0,29.9111,29.9442,29.8946,29.9111,76100.0
2008-12-30 13:55:00,36.14,36.15,36.06,36.08,71400.0,29.9029,29.9111,29.8367,29.8532,71400.0
2008-12-30 14:00:00,36.07,36.09,36.01,36.08,85100.0,29.845,29.8615,29.7953,29.8532,85100.0
2008-12-30 14:05:00,36.08,36.17,36.08,36.16,83800.0,29.8532,29.9277,29.8532,29.9194,83800.0
2008-12-30 14:10:00,36.16,36.17,36.1,36.14,75900.0,29.9194,29.9277,29.8698,29.9029,75900.0
2008-12-30 14:15:00,36.14,36.17,36.12,36.13,100800.0,29.9029,29.9277,29.8863,29.8946,100800.0
2008-12-30 14:20:00,36.13,36.16,36.13,36.15,50600.0,29.8946,29.9194,29.8946,29.9111,50600.0
2008-12-30 14:25:00,36.15,36.24,36.14,36.21,86900.0,29.9111,29.9856,29.9029,29.9608,86900.0
2008-12-30 14:30:00,36.22,36.25,36.21,36.21,158900.0,29.9691,29.9939,29.9608,29.9608,158900.0
2008-12-30 14:35:00,36.21,36.26,36.21,36.23,92400.0,29.9608,30.0022,29.9608,29.9773,92400.0
2008-12-30 14:40:00,36.23,36.23,36.16,36.19,157900.0,29.9773,29.9773,29.9194,29.9442,157900.0
2008-12-30 14:45:00,36.19,36.19,36.13,36.15,64500.0,29.9442,29.9442,29.8946,29.9111,64500.0
2008-12-30 14:50:00,36.15,36.16,36.12,36.15,56400.0,29.9111,29.9194,29.8863,29.9111,56400.0
2008-12-30 14:55:00,36.15,36.18,36.11,36.13,144300.0,29.9111,29.936,29.8781,29.8946,144300.0
2008-12-30 15:00:00,36.14,36.19,36.13,36.15,50800.0,29.9029,29.9442,29.8946,29.9111,50800.0
2008-12-30 15:05:00,36.14,36.16,36.08,36.09,122000.0,29.9029,29.9194,29.8532,29.8615,122000.0
2008-12-30 15:10:00,36.1,36.1,36.05,36.08,179400.0,29.8698,29.8698,29.8284,29.8532,179400.0
2008-12-30 15:15:00,36.08,36.13,36.06,36.12,76400.0,29.8532,29.8946,29.8367,29.8863,76400.0
2008-12-30 15:20:00,36.13,36.15,36.12,36.13,65000.0,29.8946,29.9111,29.8863,29.8946,65000.0
2008-12-30 15:25:00,36.13,36.22,36.13,36.2,546400.0,29.8946,29.9691,29.8946,29.9525,546400.0
2008-12-30 15:30:00,36.2,36.25,36.19,36.22,85600.0,29.9525,29.9939,29.9442,29.9691,85600.0
2008-12-30 15:35:00,36.23,36.26,36.2,36.24,88600.0,29.9773,30.0022,29.9525,29.9856,88600.0
2008-12-30 15:40:00,36.25,36.37,36.25,36.33,195300.0,29.9939,30.0932,29.9939,30.0601,195300.0
2008-12-30 15:45:00,36.37,36.39,36.29,36.33,110300.0,30.0932,30.1097,30.027,30.0601,110300.0
2008-12-30 15:50:00,36.34,36.5,36.34,36.48,306800.0,30.0684,30.2007,30.0684,30.1842,306800.0
2008-12-30 15:55:00,36.48,36.57,36.47,36.53,322300.0,30.1842,30.2587,30.1759,30.2256,322300.0
2008-12-30 16:00:00,36.56,36.56,36.5,36.5,166900.0,30.2504,30.2504,30.2007,30.2007,166900.0
2008-12-30 16:05:00,36.5,36.5,36.5,36.5,0.0,30.2007,30.2007,30.2007,30.2007,0.0
2008-12-30 16:10:00,36.52,36.67,36.52,36.67,85700.0,30.2173,30.3414,30.2173,30.3414,85700.0
2008-12-31 09:30:00,36.5,36.62,36.5,36.6,233000.0,30.2007,30.3,30.2007,30.2835,233000.0
2008-12-31 09:35:00,36.61,36.68,36.6,36.64,102300.0,30.2918,30.3497,30.2835,30.3166,102300.0
2008-12-31 09:40:00,36.65,36.81,36.65,36.76,77200.0,30.3249,30.4572,30.3249,30.4159,77200.0
2008-12-31 09:45:00,36.76,36.79,36.69,36.74,83100.0,30.4159,30.4407,30.358,30.3993,83100.0
2008-12-31 09:50:00,36.74,36.75,36.68,36.71,71800.0,30.3993,30.4076,30.3497,30.3745,71800.0
2008-12-31 09:55:00,36.69,36.78,36.69,36.75,108900.0,30.358,30.4324,30.358,30.4076,108900.0
2008-12-31 10:00:00,36.77,36.88,36.77,36.86,110100.0,30.4241,30.5152,30.4241,30.4986,110100.0
2008-12-31 10:05:00,36.86,36.86,36.81,36.85,66300.0,30.4986,30.4986,30.4572,30.4903,66300.0
2008-12-31 10:10:00,36.85,36.85,36.81,36.81,75100.0,30.4903,30.4903,30.4572,30.4572,75100.0
2008-12-31 10:15:00,36.82,36.83,36.8,36.83,50800.0,30.4655,30.4738,30.449,30.4738,50800.0
2008-12-31 10:20:00,36.83,36.85,36.81,36.85,69900.0,30.4738,30.4903,30.4572,30.4903,69900.0
2008-12-31 10:25:00,36.84,36.86,36.82,36.86,141300.0,30.4821,30.4986,30.4655,30.4986,141300.0
2008-12-31 10:30:00,36.86,36.88,36.82,36.83,52800.0,30.4986,30.5152,30.4655,30.4738,52800.0
2008-12-31 10:35:00,36.82,36.84,36.79,36.79,80400.0,30.4655,30.4821,30.4407,30.4407,80400.0
2008-12-31 10:40:00,36.79,36.81,36.77,36.77,67700.0,30.4407,30.4572,30.4241,30.4241,67700.0
2008-12-31 10:45:00,36.78,36.87,36.77,36.86,104800.0,30.4324,30.5069,30.4241,30.4986,104800.0
2008-12-31 10:50:00,36.86,36.87,36.83,36.87,72600.0,30.4986,30.5069,30.4738,30.5069,72600.0
2008-12-31 10:55:00,36.87,36.9,36.85,36.87,47100.0,30.5069,30.5317,30.4903,30.5069,47100.0
2008-12-31 11:00:00,36.88,36.88,36.86,36.87,63200.0,30.5152,30.5152,30.4986,30.5069,63200.0
2008-12-31 11:05:00,36.86,36.89,36.86,36.86,73300.0,30.4986,30.5234,30.4986,30.4986,73300.0
2008-12-31 11:10:00,36.86,36.87,36.86,36.87,42500.0,30.4986,30.5069,30.4986,30.5069,42500.0
2008-12-31 11:15:00,36.87,36.9,36.86,36.89,63300.0,30.5069,30.5317,30.4986,30.5234,63300.0
2008-12-31 11:20:00,36.88,36.92,36.87,36.92,76500.0,30.5152,30.5483,30.5069,30.5483,76500.0
2008-12-31 11:25:00,36.93,36.97,36.92,36.97,63200.0,30.5565,30.5896,30.5483,30.5896,63200.0
2008-12-31 11:30:00,36.98,37.06,36.98,37.04,120200.0,30.5979,30.6641,30.5979,30.6476,120200.0
2008-12-31 11:35:00,37.04,37.04,37.01,37.01,43700.0,30.6476,30.6476,30.6227,30.6227,43700.0
2008-12-31 11:40:00,37.01,37.02,36.96,36.98,150900.0,30.6227,30.631,30.5814,30.5979,150900.0
2008-12-31 11:45:00,36.97,37.0,36.94,36.95,82300.0,30.5896,30.6145,30.5648,30.5731,82300.0
2008-12-31 11:50:00,36.95,37.0,36.94,36.98,84000.0,30.5731,30.6145,30.5648,30.5979,84000.0
2008-12-31 11:55:00,36.98,37.01,36.96,36.99,89100.0,30.5979,30.6227,30.5814,30.6062,89100.0
2008-12-31 12:00:00,37.0,37.05,36.99,37.02,88300.0,30.6145,30.6558,30.6062,30.631,88300.0
2008-12-31 12:05:00,37.02,37.04,37.0,37.03,59400.0,30.631,30.6476,30.6145,30.6393,59400.0
2008-12-31 12:10:00,37.03,37.03,36.99,36.99,71200.0,30.6393,30.6393,30.6062,30.6062,71200.0
2008-12-31 12:15:00,37.0,37.0,36.92,36.95,112100.0,30.6145,30.6145,30.5483,30.5731,112100.0
2008-12-31 12:20:00,36.94,36.96,36.92,36.95,42600.0,30.5648,30.5814,30.5483,30.5731,42600.0
2008-12-31 12:25:00,36.95,36.96,36.94,36.95,34700.0,30.5731,30.5814,30.5648,30.5731,34700.0
2008-12-31 12:30:00,36.96,36.98,36.94,36.97,55500.0,30.5814,30.5979,30.5648,30.5896,55500.0
2008-12-31 12:35:00,36.97,36.98,36.95,36.97,55600.0,30.5896,30.5979,30.5731,30.5896,55600.0
2008-12-31 12:40:00,36.98,37.0,36.96,37.0,27800.0,30.5979,30.6145,30.5814,30.6145,27800.0
2008-12-31 12:45:00,37.0,37.05,37.0,37.04,86900.0,30.6145,30.6558,30.6145,30.6476,86900.0
2008-12-31 12:50:00,37.04,37.06,37.03,37.04,72900.0,30.6476,30.6641,30.6393,30.6476,72900.0
2008-12-31 12:55:00,37.05,37.05,37.03,37.03,18700.0,30.6558,30.6558,30.6393,30.6393,18700.0
2008-12-31 13:00:00,37.03,37.05,37.03,37.03,62400.0,30.6393,30.6558,30.6393,30.6393,62400.0
2008-12-31 13:05:00,37.03,37.05,37.01,37.01,66400.0,30.6393,30.6558,30.6227,30.6227,66400.0
2008-12-31 13:10:00,37.01,37.01,36.93,36.96,89000.0,30.6227,30.6227,30.5565,30.5814,89000.0
2008-12-31 13:15:00,36.94,36.98,36.94,36.97,51700.0,30.5648,30.5979,30.5648,30.5896,51700.0
2008-12-31 13:20:00,36.97,36.97,36.9,36.91,64200.0,30.5896,30.5896,30.5317,30.54,64200.0
2008-12-31 13:25:00,36.9,36.94,36.9,36.9,53600.0,30.5317,30.5648,30.5317,30.5317,53600.0
2008-12-31 13:30:00,36.91,36.93,36.9,36.92,54800.0,30.54,30.5565,30.5317,30.5483,54800.0
2008-12-31 13:35:00,36.92,36.98,36.91,36.95,81100.0,30.5483,30.5979,30.54,30.5731,81100.0
2008-12-31 13:40:00,36.95,36.97,36.95,36.96,30900.0,30.5731,30.5896,30.5731,30.5814,30900.0
2008-12-31 13:45:00,36.97,36.97,36.93,36.94,77100.0,30.5896,30.5896,30.5565,30.5648,77100.0
2008-12-31 13:50:00,36.94,36.97,36.94,36.94,32400.0,30.5648,30.5896,30.5648,30.5648,32400.0
2008-12-31 13:55:00,36.94,37.08,36.93,37.05,147800.0,30.5648,30.6806,30.5565,30.6558,147800.0
2008-12-31 14:00:00,37.06,37.18,37.05,37.16,108000.0,30.6641,30.7634,30.6558,30.7468,108000.0
2008-12-31 14:05:00,37.17,37.22,37.13,37.13,118300.0,30.7551,30.7965,30.722,30.722,118300.0
2008-12-31 14:10:00,37.14,37.17,37.1,37.1,69500.0,30.7303,30.7551,30.6972,30.6972,69500.0
2008-12-31 14:15:00,37.11,37.12,37.07,37.09,146000.0,30.7055,30.7137,30.6724,30.6889,146000.0
2008-12-31 14:20:00,37.09,37.11,37.08,37.08,50200.0,30.6889,30.7055,30.6806,30.6806,50200.0
2008-12-31 14:25:00,37.07,37.12,37.06,37.11,63400.0,30.6724,30.7137,30.6641,30.7055,63400.0
2008-12-31 14:30:00,37.11,37.18,37.09,37.13,35600.0,30.7055,30.7634,30.6889,30.722,35600.0
2008-12-31 14:35:00,37.14,37.14,36.99,37.06,115200.0,30.7303,30.7303,30.6062,30.6641,115200.0
2008-12-31 14:40:00,37.09,37.11,37.06,37.08,84100.0,30.6889,30.7055,30.6641,30.6806,84100.0
2008-12-31 14:45:00,37.07,37.1,37.02,37.08,70200.0,30.6724,30.6972,30.631,30.6806,70200.0
2008-12-31 14:50:00,37.07,37.09,37.04,37.07,131700.0,30.6724,30.6889,30.6476,30.6724,131700.0
2008-12-31 14:55:00,37.08,37.09,37.06,37.09,23300.0,30.6806,30.6889,30.6641,30.6889,23300.0
2008-12-31 15:00:00,37.09,37.2,37.09,37.17,85200.0,30.6889,30.7799,30.6889,30.7551,85200.0
2008-12-31 15:05:00,37.18,37.2,37.08,37.11,169800.0,30.7634,30.7799,30.6806,30.7055,169800.0
2008-12-31 15:10:00,37.11,37.12,37.03,37.03,149800.0,30.7055,30.7137,30.6393,30.6393,149800.0
2008-12-31 15:15:00,37.03,37.1,37.03,37.09,112100.0,30.6393,30.6972,30.6393,30.6889,112100.0
2008-12-31 15:20:00,37.09,37.15,37.06,37.13,120700.0,30.6889,30.7386,30.6641,30.722,120700.0
2008-12-31 15:25:00,37.13,37.13,37.02,37.11,135800.0,30.722,30.722,30.631,30.7055,135800.0
2008-12-31 15:30:00,37.11,37.17,37.07,37.17,70400.0,30.7055,30.7551,30.6724,30.7551,70400.0
2008-12-31 15:35:00,37.17,37.26,37.17,37.2,95700.0,30.7551,30.8296,30.7551,30.7799,95700.0
2008-12-31 15:40:00,37.2,37.2,37.09,37.09,107700.0,30.7799,30.7799,30.6889,30.6889,107700.0
2008-12-31 15:45:00,37.11,37.11,36.9,37.01,166600.0,30.7055,30.7055,30.5317,30.6227,166600.0
2008-12-31 15:50:00,37.01,37.04,36.93,37.03,136200.0,30.6227,30.6476,30.5565,30.6393,136200.0
2008-12-31 15:55:00,37.03,37.13,36.97,37.05,363600.0,30.6393,30.722,30.5896,30.6558,363600.0
2009-01-02 09:30:00,36.98,37.12,36.98,37.03,126800.0,30.5979,30.7137,30.5979,30.6393,126800.0
2009-01-02 09:35:00,37.01,37.1,37.01,37.06,51300.0,30.6227,30.6972,30.6227,30.6641,51300.0
2009-01-02 09:40:00,37.06,37.16,37.06,37.1,40500.0,30.6641,30.7468,30.6641,30.6972,40500.0
2009-01-02 09:45:00,37.1,37.12,37.06,37.06,48200.0,30.6972,30.7137,30.6641,30.6641,48200.0
2009-01-02 09:50:00,37.06,37.07,36.89,36.9,71600.0,30.6641,30.6724,30.5234,30.5317,71600.0
2009-01-02 09:55:00,36.9,37.0,36.9,36.97,70000.0,30.5317,30.6145,30.5317,30.5896,70000.0
2009-01-02 10:00:00,36.97,37.05,36.92,36.98,166100.0,30.5896,30.6558,30.5483,30.5979,166100.0
2009-01-02 10:05:00,36.98,37.05,36.97,37.03,179500.0,30.5979,30.6558,30.5896,30.6393,179500.0
2009-01-02 10:10:00,37.04,37.19,37.01,37.18,84400.0,30.6476,30.7717,30.6227,30.7634,84400.0
2009-01-02 10:15:00,37.17,37.2,37.14,37.19,43700.0,30.7551,30.7799,30.7303,30.7717,43700.0
2009-01-02 10:20:00,37.19,37.23,37.18,37.2,50300.0,30.7717,30.8048,30.7634,30.7799,50300.0
2009-01-02 10:25:00,37.2,37.27,37.18,37.26,102800.0,30.7799,30.8379,30.7634,30.8296,102800.0
2009-01-02 10:30:00,37.26,37.36,37.25,37.36,29800.0,30.8296,30.9123,30.8213,30.9123,29800.0
2009-01-02 10:35:00,37.36,37.51,37.36,37.49,52100.0,30.9123,31.0364,30.9123,31.0199,52100.0
2009-01-02 10:40:00,37.5,37.54,37.43,37.43,132200.0,31.0282,31.0613,30.9702,30.9702,132200.0
2009-01-02 10:45:00,37.43,37.48,37.4,37.48,89400.0,30.9702,31.0116,30.9454,31.0116,89400.0
2009-01-02 10:50:00,37.49,37.58,37.48,37.58,43100.0,31.0199,31.0944,31.0116,31.0944,43100.0
2009-01-02 10:55:00,37.59,37.61,37.55,37.6,74800.0,31.1026,31.1192,31.0695,31.1109,74800.0
2009-01-02 11:00:00,37.59,37.63,37.58,37.6,54800.0,31.1026,31.1357,31.0944,31.1109,54800.0
2009-01-02 11:05:00,37.58,37.64,37.55,37.62,59700.0,31.0944,31.144,31.0695,31.1275,59700.0
2009-01-02 11:10:00,37.63,37.64,37.52,37.57,86600.0,31.1357,31.144,31.0447,31.0861,86600.0
2009-01-02 11:15:00,37.57,37.62,37.56,37.58,179800.0,31.0861,31.1275,31.0778,31.0944,179800.0
2009-01-02 11:20:00,37.59,37.66,37.59,37.63,33800.0,31.1026,31.1606,31.1026,31.1357,33800.0
2009-01-02 11:25:00,37.63,37.67,37.62,37.67,67700.0,31.1357,31.1688,31.1275,31.1688,67700.0
2009-01-02 11:30:00,37.67,37.72,37.63,37.72,77200.0,31.1688,31.2102,31.1357,31.2102,77200.0
2009-01-02 11:35:00,37.71,37.76,37.7,37.71,66600.0,31.2019,31.2433,31.1936,31.2019,66600.0
2009-01-02 11:40:00,37.72,37.74,37.67,37.69,20800.0,31.2102,31.2267,31.1688,31.1854,20800.0
2009-01-02 11:45:00,37.72,37.72,37.65,37.66,64500.0,31.2102,31.2102,31.1523,31.1606,64500.0
2009-01-02 11:50:00,37.67,37.71,37.63,37.64,39700.0,31.1688,31.2019,31.1357,31.144,39700.0
2009-01-02 11:55:00,37.64,37.72,37.64,37.66,42100.0,31.144,31.2102,31.144,31.1606,42100.0
2009-01-02 12:00:00,37.66,37.7,37.63,37.67,46900.0,31.1606,31.1936,31.1357,31.1688,46900.0
2009-01-02 12:05:00,37.67,37.68,37.64,37.67,47500.0,31.1688,31.1771,31.144,31.1688,47500.0
2009-01-02 12:10:00,37.67,37.72,37.64,37.65,171000.0,31.1688,31.2102,31.144,31.1523,171000.0
2009-01-02 12:15:00,37.65,37.68,37.65,37.68,95000.0,31.1523,31.1771,31.1523,31.1771,95000.0
2009-01-02 12:20:00,37.68,37.69,37.66,37.68,26600.0,31.1771,31.1854,31.1606,31.1771,26600.0
2009-01-02 12:25:00,37.68,37.71,37.66,37.69,33200.0,31.1771,31.2019,31.1606,31.1854,33200.0
2009-01-02 12:30:00,37.7,37.74,37.69,37.73,32900.0,31.1936,31.2267,31.1854,31.2185,32900.0
2009-01-02 12:35:00,37.73,37.8,37.71,37.8,110900.0,31.2185,31.2764,31.2019,31.2764,110900.0
2009-01-02 12:40:00,37.81,37.85,37.8,37.82,51900.0,31.2847,31.3178,31.2764,31.2929,51900.0
2009-01-02 12:45:00,37.82,37.86,37.81,37.83,30800.0,31.2929,31.326,31.2847,31.3012,30800.0
2009-01-02 12:50:00,37.83,37.83,37.76,37.77,18200.0,31.3012,31.3012,31.2433,31.2516,18200.0
2009-01-02 12:55:00,37.77,37.78,37.75,37.77,44900.0,31.2516,31.2598,31.235,31.2516,44900.0
2009-01-02 13:00:00,37.77,37.79,37.76,37.78,15700.0,31.2516,31.2681,31.2433,31.2598,15700.0
2009-01-02 13:05:00,37.78,37.82,37.75,37.81,51400.0,31.2598,31.2929,31.235,31.2847,51400.0
2009-01-02 13:10:00,37.81,37.87,37.8,37.83,98300.0,31.2847,31.3343,31.2764,31.3012,98300.0
2009-01-02 13:15:00,37.83,37.85,37.82,37.83,44800.0,31.3012,31.3178,31.2929,31.3012,44800.0
2009-01-02 13:20:00,37.83,37.88,37.81,37.88,105800.0,31.3012,31.3426,31.2847,31.3426,105800.0
2009-01-02 13:25:00,37.87,37.96,37.86,37.96,139800.0,31.3343,31.4088,31.326,31.4088,139800.0
2009-01-02 13:30:00,37.96,37.97,37.91,37.95,84100.0,31.4088,31.4171,31.3674,31.4005,84100.0
2009-01-02 13:35:00,37.94,37.99,37.94,37.96,69300.0,31.3922,31.4336,31.3922,31.4088,69300.0
2009-01-02 13:40:00,37.96,38.01,37.96,37.99,87600.0,31.4088,31.4501,31.4088,31.4336,87600.0
2009-01-02 13:45:00,37.99,38.04,37.98,38.0,85600.0,31.4336,31.475,31.4253,31.4419,85600.0
2009-01-02 13:50:00,38.01,38.02,37.97,37.98,55300.0,31.4501,31.4584,31.4171,31.4253,55300.0
2009-01-02 13:55:00,37.99,37.99,37.93,37.96,90900.0,31.4336,31.4336,31.384,31.4088,90900.0
2009-01-02 14:00:00,37.96,37.96,37.9,37.92,118100.0,31.4088,31.4088,31.3591,31.3757,118100.0
2009-01-02 14:05:00,37.93,37.96,37.88,37.92,73500.0,31.384,31.4088,31.3426,31.3757,73500.0
2009-01-02 14:10:00,37.92,37.96,37.89,37.94,42100.0,31.3757,31.4088,31.3509,31.3922,42100.0
2009-01-02 14:15:00,37.95,37.99,37.94,37.97,45300.0,31.4005,31.4336,31.3922,31.4171,45300.0
2009-01-02 14:20:00,37.97,38.08,37.96,38.05,78400.0,31.4171,31.5081,31.4088,31.4832,78400.0
2009-01-02 14:25:00,38.05,38.07,38.02,38.06,31900.0,31.4832,31.4998,31.4584,31.4915,31900.0
2009-01-02 14:30:00,38.06,38.17,38.06,38.08,75200.0,31.4915,31.5825,31.4915,31.5081,75200.0
2009-01-02 14:35:00,38.09,38.13,38.08,38.1,98900.0,31.5163,31.5494,31.5081,31.5246,98900.0
2009-01-02 14:40:00,38.1,38.19,38.07,38.09,93300.0,31.5246,31.5991,31.4998,31.5163,93300.0
2009-01-02 14:45:00,38.09,38.1,38.05,38.07,31600.0,31.5163,31.5246,31.4832,31.4998,31600.0
2009-01-02 14:50:00,38.07,38.14,38.04,38.11,45900.0,31.4998,31.5577,31.475,31.5329,45900.0
2009-01-02 14:55:00,38.11,38.13,38.08,38.12,35300.0,31.5329,31.5494,31.5081,31.5412,35300.0
2009-01-02 15:00:00,38.13,38.26,38.12,38.21,147600.0,31.5494,31.657,31.5412,31.6156,147600.0
2009-01-02 15:05:00,38.2,38.22,38.14,38.16,51000.0,31.6074,31.6239,31.5577,31.5743,51000.0
2009-01-02 15:10:00,38.17,38.24,38.14,38.19,205900.0,31.5825,31.6405,31.5577,31.5991,205900.0
2009-01-02 15:15:00,38.2,38.24,38.19,38.23,79200.0,31.6074,31.6405,31.5991,31.6322,79200.0
2009-01-02 15:20:00,38.21,38.22,38.14,38.18,151600.0,31.6156,31.6239,31.5577,31.5908,151600.0
2009-01-02 15:25:00,38.18,38.25,38.16,38.22,43500.0,31.5908,31.6487,31.5743,31.6239,43500.0
2009-01-02 15:30:00,38.22,38.28,38.18,38.18,121600.0,31.6239,31.6735,31.5908,31.5908,121600.0
2009-01-02 15:35:00,38.18,38.24,38.17,38.24,32800.0,31.5908,31.6405,31.5825,31.6405,32800.0
2009-01-02 15:40:00,38.26,38.37,38.23,38.32,86400.0,31.657,31.748,31.6322,31.7066,86400.0
2009-01-02 15:45:00,38.33,38.41,38.28,38.33,113600.0,31.7149,31.7811,31.6735,31.7149,113600.0
2009-01-02 15:50:00,38.34,38.41,38.32,38.38,150100.0,31.7232,31.7811,31.7066,31.7563,150100.0
2009-01-02 15:55:00,38.37,38.39,38.18,38.18,89400.0,31.748,31.7646,31.5908,31.5908,89400.0
2009-01-05 09:30:00,38.05,38.07,37.94,38.02,53500.0,31.4832,31.4998,31.3922,31.4584,53500.0
2009-01-05 09:35:00,38.02,38.14,38.0,38.0,54400.0,31.4584,31.5577,31.4419,31.4419,54400.0
2009-01-05 09:40:00,37.99,38.02,37.94,37.95,52600.0,31.4336,31.4584,31.3922,31.4005,52600.0
2009-01-05 09:45:00,37.94,37.98,37.91,37.91,37700.0,31.3922,31.4253,31.3674,31.3674,37700.0
2009-01-05 09:50:00,37.91,37.92,37.84,37.86,57100.0,31.3674,31.3757,31.3095,31.326,57100.0
2009-01-05 09:55:00,37.86,37.87,37.82,37.87,18600.0,31.326,31.3343,31.2929,31.3343,18600.0
2009-01-05 10:00:00,37.88,38.0,37.88,37.97,95900.0,31.3426,31.4419,31.3426,31.4171,95900.0
2009-01-05 10:05:00,37.96,38.09,37.87,38.08,84700.0,31.4088,31.5163,31.3343,31.5081,84700.0
2009-01-05 10:10:00,38.07,38.13,38.04,38.11,47700.0,31.4998,31.5494,31.475,31.5329,47700.0
2009-01-05 10:15:00,38.11,38.17,38.06,38.06,71200.0,31.5329,31.5825,31.4915,31.4915,71200.0
2009-01-05 10:20:00,38.08,38.19,38.07,38.16,55600.0,31.5081,31.5991,31.4998,31.5743,55600.0
2009-01-05 10:25:00,38.16,38.24,38.12,38.24,70500.0,31.5743,31.6405,31.5412,31.6405,70500.0
2009-01-05 10:30:00,38.23,38.3,38.2,38.27,85900.0,31.6322,31.6901,31.6074,31.6653,85900.0
2009-01-05 10:35:00,38.28,38.34,38.25,38.33,76000.0,31.6735,31.7232,31.6487,31.7149,76000.0
2009-01-05 10:40:00,38.34,38.44,38.33,38.41,80400.0,31.7232,31.8059,31.7149,31.7811,80400.0
2009-01-05 10:45:00,38.4,38.49,38.39,38.44,116400.0,31.7728,31.8473,31.7646,31.8059,116400.0
2009-01-05 10:50:00,38.44,38.48,38.4,38.4,74900.0,31.8059,31.839,31.7728,31.7728,74900.0
2009-01-05 10:55:00,38.41,38.44,38.37,38.37,32700.0,31.7811,31.8059,31.748,31.748,32700.0
2009-01-05 11:00:00,38.37,38.4,38.33,38.33,65000.0,31.748,31.7728,31.7149,31.7149,65000.0
2009-01-05 11:05:00,38.34,38.41,38.32,38.4,34100.0,31.7232,31.7811,31.7066,31.7728,34100.0
2009-01-05 11:10:00,38.38,38.43,38.35,38.39,108600.0,31.7563,31.7977,31.7315,31.7646,108600.0
2009-01-05 11:15:00,38.39,38.42,38.34,38.37,67000.0,31.7646,31.7894,31.7232,31.748,67000.0
2009-01-05 11:20:00,38.36,38.36,38.24,38.24,102500.0,31.7397,31.7397,31.6405,31.6405,102500.0
2009-01-05 11:25:00,38.25,38.26,38.21,38.24,95600.0,31.6487,31.657,31.6156,31.6405,95600.0
2009-01-05 11:30:00,38.24,38.27,38.21,38.26,103500.0,31.6405,31.6653,31.6156,31.657,103500.0
2009-01-05 11:35:00,38.25,38.31,38.21,38.29,489400.0,31.6487,31.6984,31.6156,31.6818,489400.0
2009-01-05 11:40:00,38.29,38.34,38.28,38.34,63700.0,31.6818,31.7232,31.6735,31.7232,63700.0
2009-01-05 11:45:00,38.33,38.37,38.32,38.34,175100.0,31.7149,31.748,31.7066,31.7232,175100.0
2009-01-05 11:50:00,38.34,38.35,38.26,38.29,75700.0,31.7232,31.7315,31.657,31.6818,75700.0
2009-01-05 11:55:00,38.29,38.3,38.19,38.2,119000.0,31.6818,31.6901,31.5991,31.6074,119000.0
2009-01-05 12:00:00,38.2,38.26,38.19,38.25,102300.0,31.6074,31.657,31.5991,31.6487,102300.0
2009-01-05 12:05:00,38.24,38.28,38.21,38.28,48100.0,31.6405,31.6735,31.6156,31.6735,48100.0
2009-01-05 12:10:00,38.3,38.34,38.29,38.33,64800.0,31.6901,31.7232,31.6818,31.7149,64800.0
2009-01-05 12:15:00,38.33,38.47,38.32,38.46,36400.0,31.7149,31.8308,31.7066,31.8225,36400.0
2009-01-05 12:20:00,38.46,38.5,38.41,38.41,33100.0,31.8225,31.8556,31.7811,31.7811,33100.0
2009-01-05 12:25:00,38.41,38.42,38.29,38.35,595700.0,31.7811,31.7894,31.6818,31.7315,595700.0
2009-01-05 12:30:00,38.35,38.4,38.32,38.34,256400.0,31.7315,31.7728,31.7066,31.7232,256400.0
2009-01-05 12:35:00,38.34,38.35,38.3,38.35,112200.0,31.7232,31.7315,31.6901,31.7315,112200.0
2009-01-05 12:40:00,38.34,38.34,38.24,38.25,174600.0,31.7232,31.7232,31.6405,31.6487,174600.0
2009-01-05 12:45:00,38.26,38.36,38.26,38.3,100500.0,31.657,31.7397,31.657,31.6901,100500.0
2009-01-05 12:50:00,38.3,38.3,38.24,38.27,77100.0,31.6901,31.6901,31.6405,31.6653,77100.0
2009-01-05 12:55:00,38.28,38.34,38.22,38.33,165000.0,31.6735,31.7232,31.6239,31.7149,165000.0
2009-01-05 13:00:00,38.33,38.4,38.32,38.38,189900.0,31.7149,31.7728,31.7066,31.7563,189900.0
2009-01-05 13:05:00,38.39,38.41,38.35,38.35,75800.0,31.7646,31.7811,31.7315,31.7315,75800.0
2009-01-05 13:10:00,38.35,38.41,38.32,38.39,84100.0,31.7315,31.7811,31.7066,31.7646,84100.0
2009-01-05 13:15:00,38.38,38.38,38.31,38.34,145400.0,31.7563,31.7563,31.6984,31.7232,145400.0
2009-01-05 13:20:00,38.35,38.47,38.34,38.46,84200.0,31.7315,31.8308,31.7232,31.8225,84200.0
2009-01-05 13:25:00,38.46,38.48,38.38,38.43,69400.0,31.8225,31.839,31.7563,31.7977,69400.0
2009-01-05 13:30:00,38.42,38.46,38.41,38.44,56500.0,31.7894,31.8225,31.7811,31.8059,56500.0
2009-01-05 13:35:00,38.44,38.45,38.32,38.34,76600.0,31.8059,31.8142,31.7066,31.7232,76600.0
2009-01-05 13:40:00,38.34,38.41,38.3,38.4,113700.0,31.7232,31.7811,31.6901,31.7728,113700.0
2009-01-05 13:45:00,38.4,38.45,38.35,38.41,356600.0,31.7728,31.8142,31.7315,31.7811,356600.0
2009-01-05 13:50:00,38.41,38.55,38.39,38.54,176100.0,31.7811,31.897,31.7646,31.8887,176100.0
2009-01-05 13:55:00,38.54,38.61,38.53,38.55,55800.0,31.8887,31.9466,31.8804,31.897,55800.0
2009-01-05 14:00:00,38.58,38.63,38.56,38.63,54300.0,31.9218,31.9631,31.9052,31.9631,54300.0
2009-01-05 14:05:00,38.64,38.67,38.56,38.57,71000.0,31.9714,31.9962,31.9052,31.9135,71000.0
2009-01-05 14:10:00,38.57,38.62,38.53,38.55,122000.0,31.9135,31.9549,31.8804,31.897,122000.0
2009-01-05 14:15:00,38.54,38.56,38.46,38.48,84900.0,31.8887,31.9052,31.8225,31.839,84900.0
2009-01-05 14:20:00,38.48,38.48,38.37,38.43,85200.0,31.839,31.839,31.748,31.7977,85200.0
2009-01-05 14:25:00,38.43,38.47,38.35,38.36,104700.0,31.7977,31.8308,31.7315,31.7397,104700.0
2009-01-05 14:30:00,38.36,38.38,38.3,38.35,65400.0,31.7397,31.7563,31.6901,31.7315,65400.0
2009-01-05 14:35:00,38.34,38.41,38.31,38.34,57000.0,31.7232,31.7811,31.6984,31.7232,57000.0
2009-01-05 14:40:00,38.33,38.44,38.32,38.32,113000.0,31.7149,31.8059,31.7066,31.7066,113000.0
2009-01-05 14:45:00,38.32,38.35,38.19,38.26,146900.0,31.7066,31.7315,31.5991,31.657,146900.0
2009-01-05 14:50:00,38.26,38.27,38.13,38.13,84300.0,31.657,31.6653,31.5494,31.5494,84300.0
2009-01-05 14:55:00,38.15,38.24,38.15,38.23,56300.0,31.566,31.6405,31.566,31.6322,56300.0
2009-01-05 15:00:00,38.24,38.31,38.23,38.3,69800.0,31.6405,31.6984,31.6322,31.6901,69800.0
2009-01-05 15:05:00,38.29,38.37,38.24,38.25,97200.0,31.6818,31.748,31.6405,31.6487,97200.0
2009-01-05 15:10:00,38.24,38.32,38.13,38.14,188900.0,31.6405,31.7066,31.5494,31.5577,188900.0
2009-01-05 15:15:00,38.14,38.19,38.06,38.14,258400.0,31.5577,31.5991,31.4915,31.5577,258400.0
2009-01-05 15:20:00,38.14,38.19,38.04,38.09,218000.0,31.5577,31.5991,31.475,31.5163,218000.0
2009-01-05 15:25:00,38.09,38.14,38.03,38.09,214200.0,31.5163,31.5577,31.4667,31.5163,214200.0
2009-01-05 15:30:00,38.09,38.15,38.04,38.12,164800.0,31.5163,31.566,31.475,31.5412,164800.0
2009-01-05 15:35:00,38.13,38.25,38.08,38.23,184600.0,31.5494,31.6487,31.5081,31.6322,184600.0
2009-01-05 15:40:00,38.24,38.35,38.22,38.28,186400.0,31.6405,31.7315,31.6239,31.6735,186400.0
2009-01-05 15:45:00,38.28,38.31,38.18,38.21,157400.0,31.6735,31.6984,31.5908,31.6156,157400.0
2009-01-05 15:50:00,38.22,38.3,38.21,38.29,199600.0,31.6239,31.6901,31.6156,31.6818,199600.0
2009-01-05 15:55:00,38.29,38.36,38.24,38.32,159500.0,31.6818,31.7397,31.6405,31.7066,159500.0
2009-01-06 09:30:00,38.63,38.76,38.63,38.76,79100.0,31.9631,32.0707,31.9631,32.0707,79100.0
2009-01-06 09:35:00,38.74,38.77,38.67,38.74,19800.0,32.0542,32.079,31.9962,32.0542,19800.0
2009-01-06 09:40:00,38.72,38.8,38.64,38.76,59400.0,32.0376,32.1038,31.9714,32.0707,59400.0
2009-01-06 09:45:00,38.77,38.94,38.72,38.94,108100.0,32.079,32.2196,32.0376,32.2196,108100.0
2009-01-06 09:50:00,38.94,39.01,38.93,38.99,45300.0,32.2196,32.2776,32.2114,32.261,45300.0
2009-01-06 09:55:00,39.0,39.01,38.97,39.01,33900.0,32.2693,32.2776,32.2445,32.2776,33900.0
2009-01-06 10:00:00,39.01,39.08,38.88,38.88,78100.0,32.2776,32.3355,32.17,32.17,78100.0
2009-01-06 10:05:00,38.9,38.9,38.8,38.8,94600.0,32.1865,32.1865,32.1038,32.1038,94600.0
2009-01-06 10:10:00,38.8,38.8,38.7,38.72,72400.0,32.1038,32.1038,32.0211,32.0376,72400.0
2009-01-06 10:15:00,38.72,38.72,38.58,38.61,80400.0,32.0376,32.0376,31.9218,31.9466,80400.0
2009-01-06 10:20:00,38.61,38.66,38.56,38.62,54900.0,31.9466,31.988,31.9052,31.9549,54900.0
2009-01-06 10:25:00,38.65,38.66,38.45,38.51,87400.0,31.9797,31.988,31.8142,31.8639,87400.0
2009-01-06 10:30:00,38.52,38.63,38.51,38.6,77400.0,31.8721,31.9631,31.8639,31.9383,77400.0
2009-01-06 10:35:00,38.59,38.65,38.59,38.64,56500.0,31.93,31.9797,31.93,31.9714,56500.0
2009-01-06 10:40:00,38.65,38.71,38.65,38.68,111100.0,31.9797,32.0293,31.9797,32.0045,111100.0
2009-01-06 10:45:00,38.68,38.68,38.59,38.6,48700.0,32.0045,32.0045,31.93,31.9383,48700.0
2009-01-06 10:50:00,38.59,38.66,38.56,38.56,50400.0,31.93,31.988,31.9052,31.9052,50400.0
2009-01-06 10:55:00,38.56,38.64,38.52,38.55,91900.0,31.9052,31.9714,31.8721,31.897,91900.0
2009-01-06 11:00:00,38.55,38.58,38.47,38.48,71500.0,31.897,31.9218,31.8308,31.839,71500.0
2009-01-06 11:05:00,38.48,38.49,38.4,38.4,59700.0,31.839,31.8473,31.7728,31.7728,59700.0
2009-01-06 11:10:00,38.41,38.46,38.4,38.44,59500.0,31.7811,31.8225,31.7728,31.8059,59500.0
2009-01-06 11:15:00,38.44,38.53,38.44,38.51,46700.0,31.8059,31.8804,31.8059,31.8639,46700.0
2009-01-06 11:20:00,38.53,38.54,38.48,38.48,52500.0,31.8804,31.8887,31.839,31.839,52500.0
2009-01-06 11:25:00,38.48,38.57,38.48,38.53,81600.0,31.839,31.9135,31.839,31.8804,81600.0
2009-01-06 11:30:00,38.52,38.59,38.52,38.58,47200.0,31.8721,31.93,31.8721,31.9218,47200.0
2009-01-06 11:35:00,38.57,38.61,38.55,38.6,74100.0,31.9135,31.9466,31.897,31.9383,74100.0
2009-01-06 11:40:00,38.6,38.66,38.58,38.59,52200.0,31.9383,31.988,31.9218,31.93,52200.0
2009-01-06 11:45:00,38.61,38.62,38.55,38.58,131300.0,31.9466,31.9549,31.897,31.9218,131300.0
2009-01-06 11:50:00,38.59,38.6,38.55,38.57,157800.0,31.93,31.9383,31.897,31.9135,157800.0
2009-01-06 11:55:00,38.56,38.58,38.53,38.56,124300.0,31.9052,31.9218,31.8804,31.9052,124300.0
2009-01-06 12:00:00,38.58,38.58,38.53,38.54,226100.0,31.9218,31.9218,31.8804,31.8887,226100.0
2009-01-06 12:05:00,38.53,38.68,38.53,38.67,99100.0,31.8804,32.0045,31.8804,31.9962,99100.0
2009-01-06 12:10:00,38.67,38.72,38.64,38.7,54000.0,31.9962,32.0376,31.9714,32.0211,54000.0
2009-01-06 12:15:00,38.71,38.71,38.65,38.66,20400.0,32.0293,32.0293,31.9797,31.988,20400.0
2009-01-06 12:20:00,38.65,38.69,38.63,38.63,57000.0,31.9797,32.0128,31.9631,31.9631,57000.0
2009-01-06 12:25:00,38.63,38.65,38.62,38.64,38200.0,31.9631,31.9797,31.9549,31.9714,38200.0
2009-01-06 12:30:00,38.64,38.71,38.63,38.71,49800.0,31.9714,32.0293,31.9631,32.0293,49800.0
2009-01-06 12:35:00,38.72,38.8,38.72,38.78,46100.0,32.0376,32.1038,32.0376,32.0873,46100.0
2009-01-06 12:40:00,38.78,38.79,38.75,38.76,129800.0,32.0873,32.0955,32.0624,32.0707,129800.0
2009-01-06 12:45:00,38.76,38.82,38.72,38.81,172400.0,32.0707,32.1204,32.0376,32.1121,172400.0
2009-01-06 12:50:00,38.82,38.83,38.79,38.8,192300.0,32.1204,32.1286,32.0955,32.1038,192300.0
2009-01-06 12:55:00,38.79,38.8,38.76,38.79,112300.0,32.0955,32.1038,32.0707,32.0955,112300.0
2009-01-06 13:00:00,38.8,38.81,38.71,38.71,131600.0,32.1038,32.1121,32.0293,32.0293,131600.0
2009-01-06 13:05:00,38.71,38.71,38.66,38.69,60000.0,32.0293,32.0293,31.988,32.0128,60000.0
2009-01-06 13:10:00,38.68,38.7,38.64,38.65,144600.0,32.0045,32.0211,31.9714,31.9797,144600.0
2009-01-06 13:15:00,38.65,38.66,38.58,38.59,112400.0,31.9797,31.988,31.9218,31.93,112400.0
2009-01-06 13:20:00,38.59,38.63,38.54,38.62,133000.0,31.93,31.9631,31.8887,31.9549,133000.0
2009-01-06 13:25:00,38.61,38.69,38.58,38.65,275300.0,31.9466,32.0128,31.9218,31.9797,275300.0
2009-01-06 13:30:00,38.65,38.66,38.56,38.65,142300.0,31.9797,31.988,31.9052,31.9797,142300.0
2009-01-06 13:35:00,38.64,38.73,38.6,38.65,148300.0,31.9714,32.0459,31.9383,31.9797,148300.0
2009-01-06 13:40:00,38.64,38.69,38.61,38.67,73900.0,31.9714,32.0128,31.9466,31.9962,73900.0
2009-01-06 13:45:00,38.66,38.79,38.64,38.77,181800.0,31.988,32.0955,31.9714,32.079,181800.0
2009-01-06 13:50:00,38.77,38.81,38.73,38.78,108500.0,32.079,32.1121,32.0459,32.0873,108500.0
2009-01-06 13:55:00,38.76,38.77,38.69,38.7,87000.0,32.0707,32.079,32.0128,32.0211,87000.0
2009-01-06 14:00:00,38.69,38.7,38.58,38.63,160400.0,32.0128,32.0211,31.9218,31.9631,160400.0
2009-01-06 14:05:00,38.61,38.73,38.58,38.73,131100.0,31.9466,32.0459,31.9218,32.0459,131100.0
2009-01-06 14:10:00,38.75,38.89,38.71,38.83,113600.0,32.0624,32.1783,32.0293,32.1286,113600.0
2009-01-06 14:15:00,38.84,38.96,38.82,38.9,72900.0,32.1369,32.2362,32.1204,32.1865,72900.0
2009-01-06 14:20:00,38.89,38.95,38.84,38.85,52300.0,32.1783,32.2279,32.1369,32.1452,52300.0
2009-01-06 14:25:00,38.85,38.9,38.81,38.89,83100.0,32.1452,32.1865,32.1121,32.1783,83100.0
2009-01-06 14:30:00,38.87,38.98,38.87,38.88,80900.0,32.1617,32.2527,32.1617,32.17,80900.0
2009-01-06 14:35:00,38.88,38.95,38.88,38.9,126600.0,32.17,32.2279,32.17,32.1865,126600.0
2009-01-06 14:40:00,38.89,38.96,38.88,38.95,131000.0,32.1783,32.2362,32.17,32.2279,131000.0
2009-01-06 14:45:00,38.95,39.06,38.95,39.04,152500.0,32.2279,32.3189,32.2279,32.3024,152500.0
2009-01-06 14:50:00,39.03,39.03,38.96,38.99,106300.0,32.2941,32.2941,32.2362,32.261,106300.0
2009-01-06 14:55:00,38.99,39.03,38.98,39.03,112700.0,32.261,32.2941,32.2527,32.2941,112700.0
2009-01-06 15:00:00,39.04,39.06,38.99,39.01,149200.0,32.3024,32.3189,32.261,32.2776,149200.0
2009-01-06 15:05:00,39.01,39.02,38.87,38.91,79500.0,32.2776,32.2858,32.1617,32.1948,79500.0
2009-01-06 15:10:00,38.91,38.91,38.82,38.87,98000.0,32.1948,32.1948,32.1204,32.1617,98000.0
2009-01-06 15:15:00,38.86,38.9,38.74,38.75,86200.0,32.1535,32.1865,32.0542,32.0624,86200.0
2009-01-06 15:20:00,38.76,38.77,38.68,38.71,61400.0,32.0707,32.079,32.0045,32.0293,61400.0
2009-01-06 15:25:00,38.7,38.8,38.64,38.71,82200.0,32.0211,32.1038,31.9714,32.0293,82200.0
2009-01-06 15:30:00,38.72,38.83,38.69,38.69,109300.0,32.0376,32.1286,32.0128,32.0128,109300.0
2009-01-06 15:35:00,38.69,38.76,38.6,38.66,161700.0,32.0128,32.0707,31.9383,31.988,161700.0
2009-01-06 15:40:00,38.67,38.79,38.65,38.78,178400.0,31.9962,32.0955,31.9797,32.0873,178400.0
2009-01-06 15:45:00,38.77,38.81,38.69,38.75,145000.0,32.079,32.1121,32.0128,32.0624,145000.0
2009-01-06 15:50:00,38.76,38.8,38.7,38.76,99200.0,32.0707,32.1038,32.0211,32.0707,99200.0
2009-01-06 15:55:00,38.76,38.78,38.7,38.75,103200.0,32.0707,32.0873,32.0211,32.0624,103200.0
2009-01-06 16:00:00,38.86,38.86,38.85,38.86,124900.0,32.1535,32.1535,32.1452,32.1535,124900.0
2009-01-06 16:05:00,38.86,38.86,38.8,38.8,34400.0,32.1535,32.1535,32.1038,32.1038,34400.0
2009-01-06 16:10:00,38.78,38.78,38.78,38.78,2000.0,32.0873,32.0873,32.0873,32.0873,2000.0
2009-01-07 09:30:00,38.11,38.16,38.08,38.14,88100.0,31.5329,31.5743,31.5081,31.5577,88100.0
2009-01-07 09:35:00,38.16,38.21,38.01,38.05,63600.0,31.5743,31.6156,31.4501,31.4832,63600.0
2009-01-07 09:40:00,38.04,38.16,38.0,38.14,55100.0,31.475,31.5743,31.4419,31.5577,55100.0
2009-01-07 09:45:00,38.15,38.19,38.06,38.19,68900.0,31.566,31.5991,31.4915,31.5991,68900.0
2009-01-07 09:50:00,38.2,38.28,38.19,38.28,53800.0,31.6074,31.6735,31.5991,31.6735,53800.0
2009-01-07 09:55:00,38.26,38.28,38.21,38.23,42100.0,31.657,31.6735,31.6156,31.6322,42100.0
2009-01-07 10:00:00,38.25,38.28,38.15,38.16,46100.0,31.6487,31.6735,31.566,31.5743,46100.0
2009-01-07 10:05:00,38.16,38.17,38.09,38.17,41500.0,31.5743,31.5825,31.5163,31.5825,41500.0
2009-01-07 10:10:00,38.17,38.22,38.07,38.08,74600.0,31.5825,31.6239,31.4998,31.5081,74600.0
2009-01-07 10:15:00,38.09,38.09,37.93,37.99,50800.0,31.5163,31.5163,31.384,31.4336,50800.0
2009-01-07 10:20:00,37.97,38.01,37.94,37.96,23500.0,31.4171,31.4501,31.3922,31.4088,23500.0
2009-01-07 10:25:00,37.96,38.01,37.91,38.01,54100.0,31.4088,31.4501,31.3674,31.4501,54100.0
2009-01-07 10:30:00,38.0,38.01,37.87,37.93,120300.0,31.4419,31.4501,31.3343,31.384,120300.0
2009-01-07 10:35:00,37.94,38.0,37.88,37.94,137900.0,31.3922,31.4419,31.3426,31.3922,137900.0
2009-01-07 10:40:00,37.95,38.03,37.94,38.0,68000.0,31.4005,31.4667,31.3922,31.4419,68000.0
2009-01-07 10:45:00,38.0,38.04,37.97,38.0,38500.0,31.4419,31.475,31.4171,31.4419,38500.0
2009-01-07 10:50:00,37.99,37.99,37.89,37.95,49300.0,31.4336,31.4336,31.3509,31.4005,49300.0
2009-01-07 10:55:00,37.95,38.0,37.91,37.99,161800.0,31.4005,31.4419,31.3674,31.4336,161800.0
2009-01-07 11:00:00,37.99,38.07,37.93,38.06,56100.0,31.4336,31.4998,31.384,31.4915,56100.0
2009-01-07 11:05:00,38.06,38.11,38.04,38.08,47200.0,31.4915,31.5329,31.475,31.5081,47200.0
2009-01-07 11:10:00,38.08,38.11,38.04,38.08,96800.0,31.5081,31.5329,31.475,31.5081,96800.0
2009-01-07 11:15:00,38.07,38.11,38.02,38.02,28800.0,31.4998,31.5329,31.4584,31.4584,28800.0
2009-01-07 11:20:00,38.0,38.07,37.99,38.06,44100.0,31.4419,31.4998,31.4336,31.4915,44100.0
2009-01-07 11:25:00,38.06,38.1,38.0,38.04,51700.0,31.4915,31.5246,31.4419,31.475,51700.0
2009-01-07 11:30:00,38.04,38.11,38.04,38.09,54400.0,31.475,31.5329,31.475,31.5163,54400.0
2009-01-07 11:35:00,38.09,38.1,38.04,38.09,46600.0,31.5163,31.5246,31.475,31.5163,46600.0
2009-01-07 11:40:00,38.08,38.2,38.07,38.18,81200.0,31.5081,31.6074,31.4998,31.5908,81200.0
2009-01-07 11:45:00,38.18,38.24,38.18,38.23,54100.0,31.5908,31.6405,31.5908,31.6322,54100.0
2009-01-07 11:50:00,38.22,38.23,38.17,38.22,168500.0,31.6239,31.6322,31.5825,31.6239,168500.0
2009-01-07 11:55:00,38.22,38.22,38.16,38.19,49200.0,31.6239,31.6239,31.5743,31.5991,49200.0
2009-01-07 12:00:00,38.18,38.18,38.08,38.1,48300.0,31.5908,31.5908,31.5081,31.5246,48300.0
2009-01-07 12:05:00,38.09,38.16,38.09,38.14,30700.0,31.5163,31.5743,31.5163,31.5577,30700.0
2009-01-07 12:10:00,38.13,38.16,38.08,38.12,40100.0,31.5494,31.5743,31.5081,31.5412,40100.0
2009-01-07 12:15:00,38.13,38.19,38.09,38.14,66800.0,31.5494,31.5991,31.5163,31.5577,66800.0
2009-01-07 12:20:00,38.14,38.14,38.04,38.04,45400.0,31.5577,31.5577,31.475,31.475,45400.0
2009-01-07 12:25:00,38.05,38.08,38.02,38.05,66200.0,31.4832,31.5081,31.4584,31.4832,66200.0
2009-01-07 12:30:00,38.05,38.05,38.01,38.04,22100.0,31.4832,31.4832,31.4501,31.475,22100.0
2009-01-07 12:35:00,38.04,38.11,38.04,38.1,33000.0,31.475,31.5329,31.475,31.5246,33000.0
2009-01-07 12:40:00,38.1,38.11,38.04,38.07,85500.0,31.5246,31.5329,31.475,31.4998,85500.0
2009-01-07 12:45:00,38.06,38.12,38.03,38.07,126900.0,31.4915,31.5412,31.4667,31.4998,126900.0
2009-01-07 12:50:00,38.06,38.06,38.01,38.02,57200.0,31.4915,31.4915,31.4501,31.4584,57200.0
2009-01-07 12:55:00,38.01,38.03,37.95,37.97,64600.0,31.4501,31.4667,31.4005,31.4171,64600.0
2009-01-07 13:00:00,37.97,37.98,37.95,37.97,79700.0,31.4171,31.4253,31.4005,31.4171,79700.0
2009-01-07 13:05:00,37.97,38.03,37.97,38.01,37600.0,31.4171,31.4667,31.4171,31.4501,37600.0
2009-01-07 13:10:00,38.01,38.03,37.98,37.99,36600.0,31.4501,31.4667,31.4253,31.4336,36600.0
2009-01-07 13:15:00,37.99,38.1,37.99,38.08,47700.0,31.4336,31.5246,31.4336,31.5081,47700.0
2009-01-07 13:20:00,38.07,38.11,38.02,38.03,60600.0,31.4998,31.5329,31.4584,31.4667,60600.0
2009-01-07 13:25:00,38.03,38.08,38.03,38.05,85500.0,31.4667,31.5081,31.4667,31.4832,85500.0
2009-01-07 13:30:00,38.05,38.1,38.02,38.07,36300.0,31.4832,31.5246,31.4584,31.4998,36300.0
2009-01-07 13:35:00,38.07,38.09,38.06,38.07,186400.0,31.4998,31.5163,31.4915,31.4998,186400.0
2009-01-07 13:40:00,38.06,38.06,37.92,37.92,60800.0,31.4915,31.4915,31.3757,31.3757,60800.0
2009-01-07 13:45:00,37.92,37.93,37.86,37.91,61400.0,31.3757,31.384,31.326,31.3674,61400.0
2009-01-07 13:50:00,37.91,37.91,37.84,37.87,24400.0,31.3674,31.3674,31.3095,31.3343,24400.0
2009-01-07 13:55:00,37.87,37.87,37.77,37.77,79000.0,31.3343,31.3343,31.2516,31.2516,79000.0
2009-01-07 14:00:00,37.77,37.81,37.75,37.77,23300.0,31.2516,31.2847,31.235,31.2516,23300.0
2009-01-07 14:05:00,37.77,37.8,37.76,37.78,31100.0,31.2516,31.2764,31.2433,31.2598,31100.0
2009-01-07 14:10:00,37.79,37.81,37.74,37.8,48000.0,31.2681,31.2847,31.2267,31.2764,48000.0
2009-01-07 14:15:00,37.8,37.81,37.71,37.72,51500.0,31.2764,31.2847,31.2019,31.2102,51500.0
2009-01-07 14:20:00,37.7,37.73,37.65,37.67,75900.0,31.1936,31.2185,31.1523,31.1688,75900.0
2009-01-07 14:25:00,37.68,37.73,37.65,37.69,52800.0,31.1771,31.2185,31.1523,31.1854,52800.0
2009-01-07 14:30:00,37.7,37.73,37.64,37.68,90200.0,31.1936,31.2185,31.144,31.1771,90200.0
2009-01-07 14:35:00,37.68,37.73,37.65,37.67,40800.0,31.1771,31.2185,31.1523,31.1688,40800.0
2009-01-07 14:40:00,37.66,37.74,37.62,37.71,36300.0,31.1606,31.2267,31.1275,31.2019,36300.0
2009-01-07 14:45:00,37.72,37.72,37.62,37.65,42000.0,31.2102,31.2102,31.1275,31.1523,42000.0
2009-01-07 14:50:00,37.64,37.67,37.6,37.65,50300.0,31.144,31.1688,31.1109,31.1523,50300.0
2009-01-07 14:55:00,37.66,37.66,37.61,37.62,34100.0,31.1606,31.1606,31.1192,31.1275,34100.0
2009-01-07 15:00:00,37.62,37.65,37.6,37.61,53800.0,31.1275,31.1523,31.1109,31.1192,53800.0
2009-01-07 15:05:00,37.62,37.62,37.47,37.5,70000.0,31.1275,31.1275,31.0033,31.0282,70000.0
2009-01-07 15:10:00,37.5,37.55,37.5,37.52,53700.0,31.0282,31.0695,31.0282,31.0447,53700.0
2009-01-07 15:15:00,37.54,37.61,37.5,37.6,35600.0,31.0613,31.1192,31.0282,31.1109,35600.0
2009-01-07 15:20:00,37.59,37.67,37.57,37.65,53400.0,31.1026,31.1688,31.0861,31.1523,53400.0
2009-01-07 15:25:00,37.65,37.68,37.57,37.66,105100.0,31.1523,31.1771,31.0861,31.1606,105100.0
2009-01-07 15:30:00,37.66,37.74,37.66,37.68,78800.0,31.1606,31.2267,31.1606,31.1771,78800.0
2009-01-07 15:35:00,37.67,37.72,37.58,37.59,121300.0,31.1688,31.2102,31.0944,31.1026,121300.0
2009-01-07 15:40:00,37.58,37.62,37.54,37.59,36400.0,31.0944,31.1275,31.0613,31.1026,36400.0
2009-01-07 15:45:00,37.59,37.63,37.54,37.55,35800.0,31.1026,31.1357,31.0613,31.0695,35800.0
2009-01-07 15:50:00,37.55,37.61,37.53,37.61,73400.0,31.0695,31.1192,31.053,31.1192,73400.0
2009-01-07 15:55:00,37.6,37.72,37.59,37.68,94700.0,31.1109,31.2102,31.1026,31.1771,94700.0
2009-01-08 09:30:00,37.44,37.53,37.38,37.41,47100.0,30.9785,31.053,30.9289,30.9537,47100.0
2009-01-08 09:35:00,37.43,37.45,37.34,37.38,110500.0,30.9702,30.9868,30.8958,30.9289,110500.0
2009-01-08 09:40:00,37.37,37.5,37.33,37.49,29700.0,30.9206,31.0282,30.8875,31.0199,29700.0
2009-01-08 09:45:00,37.45,37.49,37.34,37.34,28800.0,30.9868,31.0199,30.8958,30.8958,28800.0
2009-01-08 09:50:00,37.33,37.33,37.24,37.29,29200.0,30.8875,30.8875,30.813,30.8544,29200.0
2009-01-08 09:55:00,37.28,37.34,37.22,37.3,36800.0,30.8461,30.8958,30.7965,30.8627,36800.0
2009-01-08 10:00:00,37.29,37.3,37.24,37.25,93600.0,30.8544,30.8627,30.813,30.8213,93600.0
2009-01-08 10:05:00,37.26,37.36,37.22,37.34,150500.0,30.8296,30.9123,30.7965,30.8958,150500.0
2009-01-08 10:10:00,37.33,37.36,37.28,37.28,108900.0,30.8875,30.9123,30.8461,30.8461,108900.0
2009-01-08 10:15:00,37.29,37.3,37.16,37.18,75700.0,30.8544,30.8627,30.7468,30.7634,75700.0
2009-01-08 10:20:00,37.18,37.28,37.18,37.26,42300.0,30.7634,30.8461,30.7634,30.8296,42300.0
2009-01-08 10:25:00,37.26,37.37,37.22,37.35,113600.0,30.8296,30.9206,30.7965,30.9041,113600.0
2009-01-08 10:30:00,37.35,37.37,37.28,37.37,95700.0,30.9041,30.9206,30.8461,30.9206,95700.0
2009-01-08 10:35:00,37.36,37.47,37.36,37.44,134100.0,30.9123,31.0033,30.9123,30.9785,134100.0
2009-01-08 10:40:00,37.45,37.56,37.44,37.51,144500.0,30.9868,31.0778,30.9785,31.0364,144500.0
2009-01-08 10:45:00,37.5,37.55,37.5,37.54,91900.0,31.0282,31.0695,31.0282,31.0613,91900.0
2009-01-08 10:50:00,37.53,37.6,37.52,37.55,387900.0,31.053,31.1109,31.0447,31.0695,387900.0
2009-01-08 10:55:00,37.55,37.55,37.49,37.52,209400.0,31.0695,31.0695,31.0199,31.0447,209400.0
2009-01-08 11:00:00,37.53,37.63,37.52,37.62,174500.0,31.053,31.1357,31.0447,31.1275,174500.0
2009-01-08 11:05:00,37.64,37.66,37.54,37.56,167100.0,31.144,31.1606,31.0613,31.0778,167100.0
2009-01-08 11:10:00,37.56,37.57,37.51,37.57,71800.0,31.0778,31.0861,31.0364,31.0861,71800.0
2009-01-08 11:15:00,37.57,37.61,37.57,37.59,41800.0,31.0861,31.1192,31.0861,31.1026,41800.0
2009-01-08 11:20:00,37.6,37.64,37.57,37.57,54500.0,31.1109,31.144,31.0861,31.0861,54500.0
2009-01-08 11:25:00,37.58,37.58,37.43,37.43,81800.0,31.0944,31.0944,30.9702,30.9702,81800.0
2009-01-08 11:30:00,37.43,37.43,37.32,37.35,700400.0,30.9702,30.9702,30.8792,30.9041,700400.0
2009-01-08 11:35:00,37.36,37.42,37.35,37.4,110100.0,30.9123,30.962,30.9041,30.9454,110100.0
2009-01-08 11:40:00,37.41,37.48,37.41,37.48,96400.0,30.9537,31.0116,30.9537,31.0116,96400.0
2009-01-08 11:45:00,37.48,37.48,37.39,37.44,76100.0,31.0116,31.0116,30.9371,30.9785,76100.0
2009-01-08 11:50:00,37.44,37.45,37.36,37.39,38000.0,30.9785,30.9868,30.9123,30.9371,38000.0
2009-01-08 11:55:00,37.39,37.4,37.32,37.37,53700.0,30.9371,30.9454,30.8792,30.9206,53700.0
2009-01-08 12:00:00,37.37,37.44,37.35,37.42,25900.0,30.9206,30.9785,30.9041,30.962,25900.0
2009-01-08 12:05:00,37.41,37.44,37.38,37.44,19500.0,30.9537,30.9785,30.9289,30.9785,19500.0
2009-01-08 12:10:00,37.46,37.54,37.43,37.51,98100.0,30.9951,31.0613,30.9702,31.0364,98100.0
2009-01-08 12:15:00,37.51,37.52,37.45,37.45,50500.0,31.0364,31.0447,30.9868,30.9868,50500.0
2009-01-08 12:20:00,37.45,37.48,37.42,37.43,38000.0,30.9868,31.0116,30.962,30.9702,38000.0
2009-01-08 12:25:00,37.42,37.47,37.42,37.46,54800.0,30.962,31.0033,30.962,30.9951,54800.0
2009-01-08 12:30:00,37.46,37.5,37.41,37.42,81900.0,30.9951,31.0282,30.9537,30.962,81900.0
2009-01-08 12:35:00,37.42,37.44,37.41,37.43,107100.0,30.962,30.9785,30.9537,30.9702,107100.0
2009-01-08 12:40:00,37.42,37.51,37.42,37.49,61800.0,30.962,31.0364,30.962,31.0199,61800.0
2009-01-08 12:45:00,37.5,37.56,37.49,37.54,38300.0,31.0282,31.0778,31.0199,31.0613,38300.0
2009-01-08 12:50:00,37.54,37.63,37.52,37.59,444100.0,31.0613,31.1357,31.0447,31.1026,444100.0
2009-01-08 12:55:00,37.59,37.6,37.45,37.47,70900.0,31.1026,31.1109,30.9868,31.0033,70900.0
2009-01-08 13:00:00,37.47,37.48,37.42,37.43,56200.0,31.0033,31.0116,30.962,30.9702,56200.0
2009-01-08 13:05:00,37.44,37.46,37.39,37.39,23400.0,30.9785,30.9951,30.9371,30.9371,23400.0
2009-01-08 13:10:00,37.4,37.4,37.32,37.32,65200.0,30.9454,30.9454,30.8792,30.8792,65200.0
2009-01-08 13:15:00,37.32,37.36,37.29,37.29,158900.0,30.8792,30.9123,30.8544,30.8544,158900.0
2009-01-08 13:20:00,37.29,37.4,37.29,37.36,83900.0,30.8544,30.9454,30.8544,30.9123,83900.0
2009-01-08 13:25:00,37.36,37.39,37.3,37.31,121600.0,30.9123,30.9371,30.8627,30.871,121600.0
2009-01-08 13:30:00,37.31,37.38,37.28,37.36,107200.0,30.871,30.9289,30.8461,30.9123,107200.0
2009-01-08 13:35:00,37.36,37.4,37.34,37.37,70600.0,30.9123,30.9454,30.8958,30.9206,70600.0
2009-01-08 13:40:00,37.36,37.39,37.35,37.38,21500.0,30.9123,30.9371,30.9041,30.9289,21500.0
2009-01-08 13:45:00,37.39,37.47,37.37,37.43,62000.0,30.9371,31.0033,30.9206,30.9702,62000.0
2009-01-08 13:50:00,37.43,37.44,37.4,37.42,57900.0,30.9702,30.9785,30.9454,30.962,57900.0
2009-01-08 13:55:00,37.41,37.44,37.35,37.43,136600.0,30.9537,30.9785,30.9041,30.9702,136600.0
2009-01-08 14:00:00,37.43,37.46,37.39,37.41,45900.0,30.9702,30.9951,30.9371,30.9537,45900.0
2009-01-08 14:05:00,37.4,37.6,37.4,37.55,48900.0,30.9454,31.1109,30.9454,31.0695,48900.0
2009-01-08 14:10:00,37.57,37.58,37.51,37.57,58900.0,31.0861,31.0944,31.0364,31.0861,58900.0
2009-01-08 14:15:00,37.55,37.67,37.55,37.6,98000.0,31.0695,31.1688,31.0695,31.1109,98000.0
2009-01-08 14:20:00,37.62,37.63,37.55,37.56,84100.0,31.1275,31.1357,31.0695,31.0778,84100.0
2009-01-08 14:25:00,37.54,37.61,37.5,37.5,131700.0,31.0613,31.1192,31.0282,31.0282,131700.0
2009-01-08 14:30:00,37.51,37.53,37.42,37.46,34200.0,31.0364,31.053,30.962,30.9951,34200.0
2009-01-08 14:35:00,37.46,37.54,37.46,37.53,46600.0,30.9951,31.0613,30.9951,31.053,46600.0
2009-01-08 14:40:00,37.52,37.69,37.49,37.68,89600.0,31.0447,31.1854,31.0199,31.1771,89600.0
2009-01-08 14:45:00,37.68,37.75,37.67,37.68,72000.0,31.1771,31.235,31.1688,31.1771,72000.0
2009-01-08 14:50:00,37.67,37.8,37.66,37.78,119900.0,31.1688,31.2764,31.1606,31.2598,119900.0
2009-01-08 14:55:00,37.77,37.81,37.69,37.74,41700.0,31.2516,31.2847,31.1854,31.2267,41700.0
2009-01-08 15:00:00,37.75,37.84,37.73,37.74,71900.0,31.235,31.3095,31.2185,31.2267,71900.0
2009-01-08 15:05:00,37.72,37.76,37.66,37.68,59200.0,31.2102,31.2433,31.1606,31.1771,59200.0
2009-01-08 15:10:00,37.68,37.71,37.64,37.66,92800.0,31.1771,31.2019,31.144,31.1606,92800.0
2009-01-08 15:15:00,37.64,37.72,37.64,37.67,96400.0,31.144,31.2102,31.144,31.1688,96400.0
2009-01-08 15:20:00,37.66,37.73,37.58,37.68,75400.0,31.1606,31.2185,31.0944,31.1771,75400.0
2009-01-08 15:25:00,37.68,37.73,37.64,37.68,67200.0,31.1771,31.2185,31.144,31.1771,67200.0
2009-01-08 15:30:00,37.68,37.72,37.63,37.68,94300.0,31.1771,31.2102,31.1357,31.1771,94300.0
2009-01-08 15:35:00,37.68,37.69,37.56,37.61,138200.0,31.1771,31.1854,31.0778,31.1192,138200.0
2009-01-08 15:40:00,37.62,37.77,37.62,37.77,198000.0,31.1275,31.2516,31.1275,31.2516,198000.0
2009-01-08 15:45:00,37.77,37.8,37.73,37.79,224900.0,31.2516,31.2764,31.2185,31.2681,224900.0
2009-01-08 15:50:00,37.79,37.85,37.72,37.81,206100.0,31.2681,31.3178,31.2102,31.2847,206100.0
2009-01-08 15:55:00,37.8,37.87,37.8,37.86,308500.0,31.2764,31.3343,31.2764,31.326,308500.0
2009-01-09 09:30:00,37.9,37.95,37.76,37.77,142100.0,31.3591,31.4005,31.2433,31.2516,142100.0
2009-01-09 09:35:00,37.78,37.78,37.62,37.66,40600.0,31.2598,31.2598,31.1275,31.1606,40600.0
2009-01-09 09:40:00,37.66,37.66,37.44,37.49,44000.0,31.1606,31.1606,30.9785,31.0199,44000.0
2009-01-09 09:45:00,37.47,37.47,37.26,37.26,58800.0,31.0033,31.0033,30.8296,30.8296,58800.0
2009-01-09 09:50:00,37.27,37.27,37.12,37.15,62400.0,30.8379,30.8379,30.7137,30.7386,62400.0
2009-01-09 09:55:00,37.14,37.17,37.04,37.15,94700.0,30.7303,30.7551,30.6476,30.7386,94700.0
2009-01-09 10:00:00,37.11,37.28,37.1,37.26,31500.0,30.7055,30.8461,30.6972,30.8296,31500.0
2009-01-09 10:05:00,37.25,37.29,37.22,37.27,31700.0,30.8213,30.8544,30.7965,30.8379,31700.0
2009-01-09 10:10:00,37.24,37.27,37.17,37.19,53600.0,30.813,30.8379,30.7551,30.7717,53600.0
2009-01-09 10:15:00,37.2,37.2,37.09,37.1,49100.0,30.7799,30.7799,30.6889,30.6972,49100.0
2009-01-09 10:20:00,37.1,37.21,37.08,37.16,47400.0,30.6972,30.7882,30.6806,30.7468,47400.0
2009-01-09 10:25:00,37.17,37.18,37.1,37.12,47700.0,30.7551,30.7634,30.6972,30.7137,47700.0
2009-01-09 10:30:00,37.11,37.11,37.03,37.07,137100.0,30.7055,30.7055,30.6393,30.6724,137100.0
2009-01-09 10:35:00,37.09,37.14,36.98,37.12,79200.0,30.6889,30.7303,30.5979,30.7137,79200.0
2009-01-09 10:40:00,37.12,37.14,37.04,37.14,124000.0,30.7137,30.7303,30.6476,30.7303,124000.0
2009-01-09 10:45:00,37.14,37.19,37.11,37.18,43600.0,30.7303,30.7717,30.7055,30.7634,43600.0
2009-01-09 10:50:00,37.17,37.23,37.12,37.23,60200.0,30.7551,30.8048,30.7137,30.8048,60200.0
2009-01-09 10:55:00,37.24,37.24,37.16,37.18,26300.0,30.813,30.813,30.7468,30.7634,26300.0
2009-01-09 11:00:00,37.18,37.21,37.14,37.2,29400.0,30.7634,30.7882,30.7303,30.7799,29400.0
2009-01-09 11:05:00,37.2,37.29,37.2,37.24,39800.0,30.7799,30.8544,30.7799,30.813,39800.0
2009-01-09 11:10:00,37.26,37.26,37.21,37.23,98200.0,30.8296,30.8296,30.7882,30.8048,98200.0
2009-01-09 11:15:00,37.23,37.23,37.15,37.19,55200.0,30.8048,30.8048,30.7386,30.7717,55200.0
2009-01-09 11:20:00,37.2,37.38,37.2,37.38,49900.0,30.7799,30.9289,30.7799,30.9289,49900.0
2009-01-09 11:25:00,37.38,37.39,37.3,37.3,98200.0,30.9289,30.9371,30.8627,30.8627,98200.0
2009-01-09 11:30:00,37.3,37.3,37.27,37.29,53200.0,30.8627,30.8627,30.8379,30.8544,53200.0
2009-01-09 11:35:00,37.28,37.31,37.27,37.29,50800.0,30.8461,30.871,30.8379,30.8544,50800.0
2009-01-09 11:40:00,37.3,37.3,37.16,37.16,78100.0,30.8627,30.8627,30.7468,30.7468,78100.0
2009-01-09 11:45:00,37.16,37.21,37.14,37.19,19600.0,30.7468,30.7882,30.7303,30.7717,19600.0
2009-01-09 11:50:00,37.19,37.22,37.13,37.21,57300.0,30.7717,30.7965,30.722,30.7882,57300.0
2009-01-09 11:55:00,37.21,37.27,37.2,37.24,59200.0,30.7882,30.8379,30.7799,30.813,59200.0
2009-01-09 12:00:00,37.24,37.29,37.24,37.29,61400.0,30.813,30.8544,30.813,30.8544,61400.0
2009-01-09 12:05:00,37.28,37.4,37.28,37.38,59900.0,30.8461,30.9454,30.8461,30.9289,59900.0
2009-01-09 12:10:00,37.41,37.41,37.31,37.32,27800.0,30.9537,30.9537,30.871,30.8792,27800.0
2009-01-09 12:15:00,37.32,37.32,37.27,37.28,23600.0,30.8792,30.8792,30.8379,30.8461,23600.0
2009-01-09 12:20:00,37.3,37.3,37.24,37.28,26500.0,30.8627,30.8627,30.813,30.8461,26500.0
2009-01-09 12:25:00,37.28,37.32,37.25,37.25,17400.0,30.8461,30.8792,30.8213,30.8213,17400.0
2009-01-09 12:30:00,37.24,37.3,37.23,37.3,26800.0,30.813,30.8627,30.8048,30.8627,26800.0
2009-01-09 12:35:00,37.3,37.34,37.27,37.28,107300.0,30.8627,30.8958,30.8379,30.8461,107300.0
2009-01-09 12:40:00,37.28,37.29,37.2,37.21,258500.0,30.8461,30.8544,30.7799,30.7882,258500.0
2009-01-09 12:45:00,37.22,37.26,37.21,37.23,12000.0,30.7965,30.8296,30.7882,30.8048,12000.0
2009-01-09 12:50:00,37.25,37.29,37.23,37.28,6900.0,30.8213,30.8544,30.8048,30.8461,6900.0
2009-01-09 12:55:00,37.27,37.27,37.24,37.24,35700.0,30.8379,30.8379,30.813,30.813,35700.0
2009-01-09 13:00:00,37.25,37.37,37.25,37.35,40500.0,30.8213,30.9206,30.8213,30.9041,40500.0
2009-01-09 13:05:00,37.35,37.35,37.18,37.19,78900.0,30.9041,30.9041,30.7634,30.7717,78900.0
2009-01-09 13:10:00,37.18,37.24,37.18,37.24,14000.0,30.7634,30.813,30.7634,30.813,14000.0
2009-01-09 13:15:00,37.23,37.23,37.12,37.2,96400.0,30.8048,30.8048,30.7137,30.7799,96400.0
2009-01-09 13:20:00,37.21,37.21,37.14,37.18,42000.0,30.7882,30.7882,30.7303,30.7634,42000.0
2009-01-09 13:25:00,37.18,37.2,37.17,37.2,14600.0,30.7634,30.7799,30.7551,30.7799,14600.0
2009-01-09 13:30:00,37.2,37.2,37.15,37.2,25600.0,30.7799,30.7799,30.7386,30.7799,25600.0
2009-01-09 13:35:00,37.2,37.28,37.2,37.24,32700.0,30.7799,30.8461,30.7799,30.813,32700.0
2009-01-09 13:40:00,37.24,37.31,37.24,37.26,50800.0,30.813,30.871,30.813,30.8296,50800.0
2009-01-09 13:45:00,37.27,37.31,37.26,37.3,11000.0,30.8379,30.871,30.8296,30.8627,11000.0
2009-01-09 13:50:00,37.3,37.3,37.22,37.22,39400.0,30.8627,30.8627,30.7965,30.7965,39400.0
2009-01-09 13:55:00,37.21,37.25,37.18,37.2,18100.0,30.7882,30.8213,30.7634,30.7799,18100.0
2009-01-09 14:00:00,37.2,37.31,37.2,37.29,48500.0,30.7799,30.871,30.7799,30.8544,48500.0
2009-01-09 14:05:00,37.3,37.35,37.3,37.34,50700.0,30.8627,30.9041,30.8627,30.8958,50700.0
2009-01-09 14:10:00,37.34,37.34,37.29,37.33,27700.0,30.8958,30.8958,30.8544,30.8875,27700.0
2009-01-09 14:15:00,37.33,37.43,37.3,37.39,72000.0,30.8875,30.9702,30.8627,30.9371,72000.0
2009-01-09 14:20:00,37.4,37.43,37.36,37.36,51500.0,30.9454,30.9702,30.9123,30.9123,51500.0
2009-01-09 14:25:00,37.35,37.39,37.31,37.34,32700.0,30.9041,30.9371,30.871,30.8958,32700.0
2009-01-09 14:30:00,37.35,37.49,37.34,37.49,93100.0,30.9041,31.0199,30.8958,31.0199,93100.0
2009-01-09 14:35:00,37.5,37.5,37.43,37.43,115700.0,31.0282,31.0282,30.9702,30.9702,115700.0
2009-01-09 14:40:00,37.43,37.47,37.38,37.46,79200.0,30.9702,31.0033,30.9289,30.9951,79200.0
2009-01-09 14:45:00,37.46,37.52,37.42,37.42,81800.0,30.9951,31.0447,30.962,30.962,81800.0
2009-01-09 14:50:00,37.41,37.43,37.39,37.42,29900.0,30.9537,30.9702,30.9371,30.962,29900.0
2009-01-09 14:55:00,37.45,37.47,37.4,37.43,79400.0,30.9868,31.0033,30.9454,30.9702,79400.0
2009-01-09 15:00:00,37.42,37.48,37.39,37.44,206500.0,30.962,31.0116,30.9371,30.9785,206500.0
2009-01-09 15:05:00,37.47,37.48,37.31,37.32,103100.0,31.0033,31.0116,30.871,30.8792,103100.0
2009-01-09 15:10:00,37.31,37.32,37.26,37.3,116900.0,30.871,30.8792,30.8296,30.8627,116900.0
2009-01-09 15:15:00,37.3,37.31,37.23,37.3,97000.0,30.8627,30.871,30.8048,30.8627,97000.0
2009-01-09 15:20:00,37.31,37.31,37.25,37.27,137400.0,30.871,30.871,30.8213,30.8379,137400.0
2009-01-09 15:25:00,37.27,37.29,37.13,37.27,101500.0,30.8379,30.8544,30.722,30.8379,101500.0
2009-01-09 15:30:00,37.28,37.35,37.26,37.33,96200.0,30.8461,30.9041,30.8296,30.8875,96200.0
2009-01-09 15:35:00,37.32,37.38,37.29,37.35,176100.0,30.8792,30.9289,30.8544,30.9041,176100.0
2009-01-09 15:40:00,37.35,37.36,37.24,37.3,87500.0,30.9041,30.9123,30.813,30.8627,87500.0
2009-01-09 15:45:00,37.3,37.3,37.15,37.16,80800.0,30.8627,30.8627,30.7386,30.7468,80800.0
2009-01-09 15:50:00,37.19,37.23,37.0,37.05,156800.0,30.7717,30.8048,30.6145,30.6558,156800.0
2009-01-09 15:55:00,37.06,37.11,37.02,37.06,147800.0,30.6641,30.7055,30.631,30.6641,147800.0
2009-01-12 09:30:00,36.98,37.02,36.88,36.9,85800.0,30.5979,30.631,30.5152,30.5317,85800.0
2009-01-12 09:35:00,36.88,36.96,36.88,36.88,53300.0,30.5152,30.5814,30.5152,30.5152,53300.0
2009-01-12 09:40:00,36.88,36.91,36.68,36.68,83400.0,30.5152,30.54,30.3497,30.3497,83400.0
2009-01-12 09:45:00,36.67,36.75,36.65,36.74,21800.0,30.3414,30.4076,30.3249,30.3993,21800.0
2009-01-12 09:50:00,36.75,36.75,36.66,36.73,36000.0,30.4076,30.4076,30.3331,30.3911,36000.0
2009-01-12 09:55:00,36.71,36.79,36.7,36.79,46400.0,30.3745,30.4407,30.3662,30.4407,46400.0
2009-01-12 10:00:00,36.78,36.79,36.68,36.7,65900.0,30.4324,30.4407,30.3497,30.3662,65900.0
2009-01-12 10:05:00,36.7,36.74,36.6,36.65,112100.0,30.3662,30.3993,30.2835,30.3249,112100.0
2009-01-12 10:10:00,36.65,36.67,36.58,36.61,170600.0,30.3249,30.3414,30.2669,30.2918,170600.0
2009-01-12 10:15:00,36.61,36.65,36.56,36.59,135300.0,30.2918,30.3249,30.2504,30.2752,135300.0
2009-01-12 10:20:00,36.58,36.61,36.5,36.52,108100.0,30.2669,30.2918,30.2007,30.2173,108100.0
2009-01-12 10:25:00,36.52,36.62,36.51,36.61,102100.0,30.2173,30.3,30.209,30.2918,102100.0
2009-01-12 10:30:00,36.61,36.64,36.59,36.62,119800.0,30.2918,30.3166,30.2752,30.3,119800.0
2009-01-12 10:35:00,36.62,36.68,36.6,36.67,103100.0,30.3,30.3497,30.2835,30.3414,103100.0
2009-01-12 10:40:00,36.68,36.73,36.68,36.69,94400.0,30.3497,30.3911,30.3497,30.358,94400.0
2009-01-12 10:45:00,36.69,36.71,36.64,36.65,294500.0,30.358,30.3745,30.3166,30.3249,294500.0
2009-01-12 10:50:00,36.64,36.69,36.63,36.66,123500.0,30.3166,30.358,30.3083,30.3331,123500.0
2009-01-12 10:55:00,36.66,36.68,36.62,36.63,108000.0,30.3331,30.3497,30.3,30.3083,108000.0
2009-01-12 11:00:00,36.63,36.65,36.61,36.62,46300.0,30.3083,30.3249,30.2918,30.3,46300.0
2009-01-12 11:05:00,36.62,36.65,36.56,36.58,132800.0,30.3,30.3249,30.2504,30.2669,132800.0
2009-01-12 11:10:00,36.58,36.59,36.54,36.54,89500.0,30.2669,30.2752,30.2338,30.2338,89500.0
2009-01-12 11:15:00,36.55,36.56,36.53,36.55,175200.0,30.2421,30.2504,30.2256,30.2421,175200.0
2009-01-12 11:20:00,36.54,36.56,36.5,36.56,193400.0,30.2338,30.2504,30.2007,30.2504,193400.0
2009-01-12 11:25:00,36.55,36.56,36.51,36.53,122300.0,30.2421,30.2504,30.209,30.2256,122300.0
2009-01-12 11:30:00,36.54,36.54,36.48,36.48,122500.0,30.2338,30.2338,30.1842,30.1842,122500.0
2009-01-12 11:35:00,36.47,36.48,36.4,36.44,110500.0,30.1759,30.1842,30.118,30.1511,110500.0
2009-01-12 11:40:00,36.43,36.45,36.41,36.43,71000.0,30.1428,30.1594,30.1263,30.1428,71000.0
2009-01-12 11:45:00,36.43,36.43,36.4,36.41,121400.0,30.1428,30.1428,30.118,30.1263,121400.0
2009-01-12 11:50:00,36.41,36.44,36.39,36.43,54200.0,30.1263,30.1511,30.1097,30.1428,54200.0
2009-01-12 11:55:00,36.43,36.43,36.38,36.39,66200.0,30.1428,30.1428,30.1015,30.1097,66200.0
2009-01-12 12:00:00,36.39,36.4,36.36,36.38,63200.0,30.1097,30.118,30.0849,30.1015,63200.0
2009-01-12 12:05:00,36.37,36.42,36.36,36.41,97500.0,30.0932,30.1346,30.0849,30.1263,97500.0
2009-01-12 12:10:00,36.41,36.48,36.4,36.48,55100.0,30.1263,30.1842,30.118,30.1842,55100.0
2009-01-12 12:15:00,36.49,36.49,36.46,36.47,79300.0,30.1925,30.1925,30.1676,30.1759,79300.0
2009-01-12 12:20:00,36.47,36.48,36.44,36.46,74600.0,30.1759,30.1842,30.1511,30.1676,74600.0
2009-01-12 12:25:00,36.45,36.46,36.44,36.45,53900.0,30.1594,30.1676,30.1511,30.1594,53900.0
2009-01-12 12:30:00,36.45,36.51,36.44,36.5,67800.0,30.1594,30.209,30.1511,30.2007,67800.0
2009-01-12 12:35:00,36.5,36.53,36.5,36.5,76200.0,30.2007,30.2256,30.2007,30.2007,76200.0
2009-01-12 12:40:00,36.51,36.52,36.49,36.49,39200.0,30.209,30.2173,30.1925,30.1925,39200.0
2009-01-12 12:45:00,36.49,36.49,36.45,36.46,124300.0,30.1925,30.1925,30.1594,30.1676,124300.0
2009-01-12 12:50:00,36.46,36.47,36.45,36.45,303000.0,30.1676,30.1759,30.1594,30.1594,303000.0
2009-01-12 12:55:00,36.45,36.46,36.43,36.45,92400.0,30.1594,30.1676,30.1428,30.1594,92400.0
2009-01-12 13:00:00,36.45,36.45,36.42,36.43,15200.0,30.1594,30.1594,30.1346,30.1428,15200.0
2009-01-12 13:05:00,36.43,36.48,36.43,36.48,75400.0,30.1428,30.1842,30.1428,30.1842,75400.0
2009-01-12 13:10:00,36.49,36.54,36.49,36.52,41700.0,30.1925,30.2338,30.1925,30.2173,41700.0
2009-01-12 13:15:00,36.53,36.53,36.49,36.51,96300.0,30.2256,30.2256,30.1925,30.209,96300.0
2009-01-12 13:20:00,36.51,36.51,36.46,36.46,106900.0,30.209,30.209,30.1676,30.1676,106900.0
2009-01-12 13:25:00,36.46,36.51,36.46,36.47,68900.0,30.1676,30.209,30.1676,30.1759,68900.0
2009-01-12 13:30:00,36.47,36.47,36.44,36.44,56900.0,30.1759,30.1759,30.1511,30.1511,56900.0
2009-01-12 13:35:00,36.43,36.45,36.41,36.42,160500.0,30.1428,30.1594,30.1263,30.1346,160500.0
2009-01-12 13:40:00,36.42,36.47,36.42,36.47,33400.0,30.1346,30.1759,30.1346,30.1759,33400.0
2009-01-12 13:45:00,36.48,36.56,36.48,36.54,71900.0,30.1842,30.2504,30.1842,30.2338,71900.0
2009-01-12 13:50:00,36.54,36.55,36.52,36.53,146000.0,30.2338,30.2421,30.2173,30.2256,146000.0
2009-01-12 13:55:00,36.54,36.55,36.43,36.44,96900.0,30.2338,30.2421,30.1428,30.1511,96900.0
2009-01-12 14:00:00,36.44,36.44,36.33,36.34,63600.0,30.1511,30.1511,30.0601,30.0684,63600.0
2009-01-12 14:05:00,36.33,36.35,36.3,36.3,67800.0,30.0601,30.0766,30.0353,30.0353,67800.0
2009-01-12 14:10:00,36.31,36.34,36.3,36.31,87800.0,30.0435,30.0684,30.0353,30.0435,87800.0
2009-01-12 14:15:00,36.31,36.36,36.3,36.33,262600.0,30.0435,30.0849,30.0353,30.0601,262600.0
2009-01-12 14:20:00,36.33,36.34,36.27,36.33,145200.0,30.0601,30.0684,30.0104,30.0601,145200.0
2009-01-12 14:25:00,36.32,36.33,36.3,36.3,71800.0,30.0518,30.0601,30.0353,30.0353,71800.0
2009-01-12 14:30:00,36.3,36.31,36.2,36.2,76700.0,30.0353,30.0435,29.9525,29.9525,76700.0
2009-01-12 14:35:00,36.19,36.26,36.18,36.23,143500.0,29.9442,30.0022,29.936,29.9773,143500.0
2009-01-12 14:40:00,36.23,36.24,36.12,36.13,140300.0,29.9773,29.9856,29.8863,29.8946,140300.0
2009-01-12 14:45:00,36.13,36.16,36.09,36.16,146200.0,29.8946,29.9194,29.8615,29.9194,146200.0
2009-01-12 14:50:00,36.16,36.24,36.15,36.21,237600.0,29.9194,29.9856,29.9111,29.9608,237600.0
2009-01-12 14:55:00,36.2,36.24,36.19,36.21,56000.0,29.9525,29.9856,29.9442,29.9608,56000.0
2009-01-12 15:00:00,36.2,36.28,36.19,36.23,117500.0,29.9525,30.0187,29.9442,29.9773,117500.0
2009-01-12 15:05:00,36.24,36.26,36.12,36.18,130200.0,29.9856,30.0022,29.8863,29.936,130200.0
2009-01-12 15:10:00,36.18,36.18,36.12,36.13,79000.0,29.936,29.936,29.8863,29.8946,79000.0
2009-01-12 15:15:00,36.12,36.19,36.1,36.14,155700.0,29.8863,29.9442,29.8698,29.9029,155700.0
2009-01-12 15:20:00,36.13,36.29,36.1,36.25,98100.0,29.8946,30.027,29.8698,29.9939,98100.0
2009-01-12 15:25:00,36.25,36.26,36.19,36.2,249100.0,29.9939,30.0022,29.9442,29.9525,249100.0
2009-01-12 15:30:00,36.2,36.26,36.12,36.12,305800.0,29.9525,30.0022,29.8863,29.8863,305800.0
2009-01-12 15:35:00,36.12,36.18,36.08,36.13,168000.0,29.8863,29.936,29.8532,29.8946,168000.0
2009-01-12 15:40:00,36.13,36.18,36.07,36.18,149800.0,29.8946,29.936,29.845,29.936,149800.0
2009-01-12 15:45:00,36.18,36.29,36.14,36.27,161500.0,29.936,30.027,29.9029,30.0104,161500.0
2009-01-12 15:50:00,36.27,36.37,36.26,36.31,208200.0,30.0104,30.0932,30.0022,30.0435,208200.0
2009-01-12 15:55:00,36.32,36.34,36.27,36.33,226400.0,30.0518,30.0684,30.0104,30.0601,226400.0
2009-01-13 09:30:00,36.23,36.27,36.08,36.12,99800.0,29.9773,30.0104,29.8532,29.8863,99800.0
2009-01-13 09:35:00,36.13,36.32,36.12,36.23,59200.0,29.8946,30.0518,29.8863,29.9773,59200.0
2009-01-13 09:40:00,36.24,36.46,36.23,36.46,75200.0,29.9856,30.1676,29.9773,30.1676,75200.0
2009-01-13 09:45:00,36.47,36.6,36.46,36.54,71600.0,30.1759,30.2835,30.1676,30.2338,71600.0
2009-01-13 09:50:00,36.54,36.62,36.5,36.58,48600.0,30.2338,30.3,30.2007,30.2669,48600.0
2009-01-13 09:55:00,36.56,36.67,36.56,36.57,40200.0,30.2504,30.3414,30.2504,30.2587,40200.0
2009-01-13 10:00:00,36.57,36.65,36.47,36.52,553300.0,30.2587,30.3249,30.1759,30.2173,553300.0
2009-01-13 10:05:00,36.51,36.65,36.51,36.59,220100.0,30.209,30.3249,30.209,30.2752,220100.0
2009-01-13 10:10:00,36.6,36.64,36.54,36.63,289900.0,30.2835,30.3166,30.2338,30.3083,289900.0
2009-01-13 10:15:00,36.63,36.68,36.52,36.55,223400.0,30.3083,30.3497,30.2173,30.2421,223400.0
2009-01-13 10:20:00,36.55,36.56,36.41,36.41,212400.0,30.2421,30.2504,30.1263,30.1263,212400.0
2009-01-13 10:25:00,36.41,36.47,36.4,36.44,112500.0,30.1263,30.1759,30.118,30.1511,112500.0
2009-01-13 10:30:00,36.44,36.47,36.33,36.36,183400.0,30.1511,30.1759,30.0601,30.0849,183400.0
2009-01-13 10:35:00,36.36,36.4,36.31,36.37,188000.0,30.0849,30.118,30.0435,30.0932,188000.0
2009-01-13 10:40:00,36.36,36.44,36.36,36.36,186100.0,30.0849,30.1511,30.0849,30.0849,186100.0
2009-01-13 10:45:00,36.35,36.5,36.35,36.49,110200.0,30.0766,30.2007,30.0766,30.1925,110200.0
2009-01-13 10:50:00,36.48,36.6,36.46,36.59,74400.0,30.1842,30.2835,30.1676,30.2752,74400.0
2009-01-13 10:55:00,36.6,36.62,36.52,36.55,80100.0,30.2835,30.3,30.2173,30.2421,80100.0
2009-01-13 11:00:00,36.55,36.56,36.45,36.46,182100.0,30.2421,30.2504,30.1594,30.1676,182100.0
2009-01-13 11:05:00,36.47,36.61,36.46,36.58,159000.0,30.1759,30.2918,30.1676,30.2669,159000.0
2009-01-13 11:10:00,36.58,36.58,36.43,36.47,204400.0,30.2669,30.2669,30.1428,30.1759,204400.0
2009-01-13 11:15:00,36.48,36.48,36.4,36.43,119400.0,30.1842,30.1842,30.118,30.1428,119400.0
2009-01-13 11:20:00,36.43,36.44,36.35,36.37,201100.0,30.1428,30.1511,30.0766,30.0932,201100.0
2009-01-13 11:25:00,36.37,36.52,36.36,36.5,442800.0,30.0932,30.2173,30.0849,30.2007,442800.0
2009-01-13 11:30:00,36.5,36.61,36.48,36.54,290300.0,30.2007,30.2918,30.1842,30.2338,290300.0
2009-01-13 11:35:00,36.54,36.62,36.54,36.56,223000.0,30.2338,30.3,30.2338,30.2504,223000.0
2009-01-13 11:40:00,36.56,36.65,36.52,36.53,245100.0,30.2504,30.3249,30.2173,30.2256,245100.0
2009-01-13 11:45:00,36.53,36.53,36.46,36.47,151700.0,30.2256,30.2256,30.1676,30.1759,151700.0
2009-01-13 11:50:00,36.48,36.55,36.47,36.48,120900.0,30.1842,30.2421,30.1759,30.1842,120900.0
2009-01-13 11:55:00,36.48,36.59,36.43,36.58,132100.0,30.1842,30.2752,30.1428,30.2669,132100.0
2009-01-13 12:00:00,36.58,36.61,36.53,36.58,199900.0,30.2669,30.2918,30.2256,30.2669,199900.0
2009-01-13 12:05:00,36.57,36.57,36.52,36.53,218900.0,30.2587,30.2587,30.2173,30.2256,218900.0
2009-01-13 12:10:00,36.53,36.53,36.46,36.51,187300.0,30.2256,30.2256,30.1676,30.209,187300.0
2009-01-13 12:15:00,36.5,36.51,36.42,36.42,234700.0,30.2007,30.209,30.1346,30.1346,234700.0
2009-01-13 12:20:00,36.43,36.5,36.43,36.49,217200.0,30.1428,30.2007,30.1428,30.1925,217200.0
2009-01-13 12:25:00,36.49,36.49,36.44,36.45,95200.0,30.1925,30.1925,30.1511,30.1594,95200.0
2009-01-13 12:30:00,36.45,36.5,36.43,36.5,358500.0,30.1594,30.2007,30.1428,30.2007,358500.0
2009-01-13 12:35:00,36.5,36.54,36.46,36.5,290900.0,30.2007,30.2338,30.1676,30.2007,290900.0
2009-01-13 12:40:00,36.5,36.51,36.39,36.41,198100.0,30.2007,30.209,30.1097,30.1263,198100.0
2009-01-13 12:45:00,36.4,36.41,36.37,36.4,70400.0,30.118,30.1263,30.0932,30.118,70400.0
2009-01-13 12:50:00,36.4,36.48,36.4,36.44,190400.0,30.118,30.1842,30.118,30.1511,190400.0
2009-01-13 12:55:00,36.45,36.45,36.36,36.36,109200.0,30.1594,30.1594,30.0849,30.0849,109200.0
2009-01-13 13:00:00,36.35,36.39,36.31,36.32,76800.0,30.0766,30.1097,30.0435,30.0518,76800.0
2009-01-13 13:05:00,36.32,36.37,36.31,36.34,140200.0,30.0518,30.0932,30.0435,30.0684,140200.0
2009-01-13 13:10:00,36.35,36.39,36.34,36.36,233600.0,30.0766,30.1097,30.0684,30.0849,233600.0
2009-01-13 13:15:00,36.37,36.38,36.31,36.31,146400.0,30.0932,30.1015,30.0435,30.0435,146400.0
2009-01-13 13:20:00,36.31,36.31,36.19,36.22,118300.0,30.0435,30.0435,29.9442,29.9691,118300.0
2009-01-13 13:25:00,36.23,36.25,36.21,36.24,114900.0,29.9773,29.9939,29.9608,29.9856,114900.0
2009-01-13 13:30:00,36.24,36.26,36.21,36.25,74400.0,29.9856,30.0022,29.9608,29.9939,74400.0
2009-01-13 13:35:00,36.25,36.28,36.24,36.24,36700.0,29.9939,30.0187,29.9856,29.9856,36700.0
2009-01-13 13:40:00,36.25,36.26,36.14,36.15,83200.0,29.9939,30.0022,29.9029,29.9111,83200.0
2009-01-13 13:45:00,36.15,36.17,36.09,36.1,62200.0,29.9111,29.9277,29.8615,29.8698,62200.0
2009-01-13 13:50:00,36.09,36.13,36.09,36.11,85500.0,29.8615,29.8946,29.8615,29.8781,85500.0
2009-01-13 13:55:00,36.1,36.11,36.02,36.05,47000.0,29.8698,29.8781,29.8036,29.8284,47000.0
2009-01-13 14:00:00,36.05,36.11,36.05,36.09,41000.0,29.8284,29.8781,29.8284,29.8615,41000.0
2009-01-13 14:05:00,36.09,36.17,36.09,36.13,34500.0,29.8615,29.9277,29.8615,29.8946,34500.0
2009-01-13 14:10:00,36.13,36.21,36.12,36.2,66200.0,29.8946,29.9608,29.8863,29.9525,66200.0
2009-01-13 14:15:00,36.2,36.21,36.14,36.16,37900.0,29.9525,29.9608,29.9029,29.9194,37900.0
2009-01-13 14:20:00,36.16,36.16,36.06,36.07,205500.0,29.9194,29.9194,29.8367,29.845,205500.0
2009-01-13 14:25:00,36.07,36.07,35.96,36.02,116500.0,29.845,29.845,29.7539,29.8036,116500.0
2009-01-13 14:30:00,36.03,36.25,36.03,36.2,112900.0,29.8119,29.9939,29.8119,29.9525,112900.0
2009-01-13 14:35:00,36.22,36.29,36.19,36.28,56900.0,29.9691,30.027,29.9442,30.0187,56900.0
2009-01-13 14:40:00,36.27,36.37,36.27,36.29,58300.0,30.0104,30.0932,30.0104,30.027,58300.0
2009-01-13 14:45:00,36.28,36.48,36.28,36.38,123500.0,30.0187,30.1842,30.0187,30.1015,123500.0
2009-01-13 14:50:00,36.37,36.45,36.34,36.37,77500.0,30.0932,30.1594,30.0684,30.0932,77500.0
2009-01-13 14:55:00,36.4,36.48,36.31,36.31,91100.0,30.118,30.1842,30.0435,30.0435,91100.0
2009-01-13 15:00:00,36.3,36.3,36.2,36.25,76900.0,30.0353,30.0353,29.9525,29.9939,76900.0
2009-01-13 15:05:00,36.25,36.25,36.04,36.06,156400.0,29.9939,29.9939,29.8201,29.8367,156400.0
2009-01-13 15:10:00,36.06,36.17,36.05,36.13,117100.0,29.8367,29.9277,29.8284,29.8946,117100.0
2009-01-13 15:15:00,36.15,36.24,36.08,36.18,102800.0,29.9111,29.9856,29.8532,29.936,102800.0
2009-01-13 15:20:00,36.17,36.34,36.14,36.31,134700.0,29.9277,30.0684,29.9029,30.0435,134700.0
2009-01-13 15:25:00,36.29,36.34,36.22,36.31,154100.0,30.027,30.0684,29.9691,30.0435,154100.0
2009-01-13 15:30:00,36.32,36.35,36.1,36.32,150300.0,30.0518,30.0766,29.8698,30.0518,150300.0
2009-01-13 15:35:00,36.32,36.42,36.29,36.38,233600.0,30.0518,30.1346,30.027,30.1015,233600.0
2009-01-13 15:40:00,36.38,36.51,36.35,36.48,173800.0,30.1015,30.209,30.0766,30.1842,173800.0
2009-01-13 15:45:00,36.48,36.49,36.33,36.46,174600.0,30.1842,30.1925,30.0601,30.1676,174600.0
2009-01-13 15:50:00,36.5,36.52,36.35,36.39,282600.0,30.2007,30.2173,30.0766,30.1097,282600.0
2009-01-13 15:55:00,36.39,36.44,36.34,36.4,166900.0,30.1097,30.1511,30.0684,30.118,166900.0
2009-01-13 16:00:00,36.4,36.44,36.37,36.37,30200.0,30.118,30.1511,30.0932,30.0932,30200.0
2009-01-13 16:05:00,36.37,36.37,36.37,36.37,0.0,30.0932,30.0932,30.0932,30.0932,0.0
2009-01-13 16:10:00,36.37,36.37,36.37,36.37,0.0,30.0932,30.0932,30.0932,30.0932,0.0
2009-01-14 09:30:00,35.64,35.83,35.64,35.78,124100.0,29.4892,29.6464,29.4892,29.605,124100.0
2009-01-14 09:35:00,35.79,35.86,35.68,35.7,55000.0,29.6133,29.6712,29.5223,29.5388,55000.0
2009-01-14 09:40:00,35.72,35.81,35.58,35.58,64900.0,29.5554,29.6298,29.4395,29.4395,64900.0
2009-01-14 09:45:00,35.54,35.55,35.48,35.55,43500.0,29.4064,29.4147,29.3568,29.4147,43500.0
2009-01-14 09:50:00,35.55,35.59,35.45,35.54,128000.0,29.4147,29.4478,29.332,29.4064,128000.0
2009-01-14 09:55:00,35.55,35.59,35.53,35.55,35800.0,29.4147,29.4478,29.3982,29.4147,35800.0
2009-01-14 10:00:00,35.54,35.62,35.46,35.58,131000.0,29.4064,29.4726,29.3402,29.4395,131000.0
2009-01-14 10:05:00,35.57,35.62,35.54,35.54,32600.0,29.4312,29.4726,29.4064,29.4064,32600.0
2009-01-14 10:10:00,35.55,35.58,35.45,35.45,53200.0,29.4147,29.4395,29.332,29.332,53200.0
2009-01-14 10:15:00,35.44,35.44,35.34,35.36,47000.0,29.3237,29.3237,29.2409,29.2575,47000.0
2009-01-14 10:20:00,35.35,35.42,35.34,35.41,24900.0,29.2492,29.3071,29.2409,29.2989,24900.0
2009-01-14 10:25:00,35.41,35.43,35.37,35.4,34300.0,29.2989,29.3154,29.2658,29.2906,34300.0
2009-01-14 10:30:00,35.39,35.39,35.26,35.28,28800.0,29.2823,29.2823,29.1747,29.1913,28800.0
2009-01-14 10:35:00,35.27,35.28,35.17,35.22,55500.0,29.183,29.1913,29.1003,29.1417,55500.0
2009-01-14 10:40:00,35.22,35.22,35.06,35.09,55000.0,29.1417,29.1417,29.0093,29.0341,55000.0
2009-01-14 10:45:00,35.09,35.15,35.05,35.14,48300.0,29.0341,29.0837,29.001,29.0755,48300.0
2009-01-14 10:50:00,35.15,35.15,35.08,35.13,61300.0,29.0837,29.0837,29.0258,29.0672,61300.0
2009-01-14 10:55:00,35.12,35.2,35.06,35.17,35900.0,29.0589,29.1251,29.0093,29.1003,35900.0
2009-01-14 11:00:00,35.16,35.2,35.15,35.18,22100.0,29.092,29.1251,29.0837,29.1086,22100.0
2009-01-14 11:05:00,35.17,35.2,35.1,35.12,23100.0,29.1003,29.1251,29.0424,29.0589,23100.0
2009-01-14 11:10:00,35.11,35.11,35.0,35.06,75000.0,29.0506,29.0506,28.9596,29.0093,75000.0
2009-01-14 11:15:00,35.06,35.15,35.02,35.15,27400.0,29.0093,29.0837,28.9762,29.0837,27400.0
2009-01-14 11:20:00,35.17,35.25,35.17,35.22,117300.0,29.1003,29.1665,29.1003,29.1417,117300.0
2009-01-14 11:25:00,35.23,35.28,35.23,35.24,30000.0,29.1499,29.1913,29.1499,29.1582,30000.0
2009-01-14 11:30:00,35.24,35.27,35.23,35.24,32300.0,29.1582,29.183,29.1499,29.1582,32300.0
2009-01-14 11:35:00,35.25,35.25,35.2,35.21,15500.0,29.1665,29.1665,29.1251,29.1334,15500.0
2009-01-14 11:40:00,35.24,35.27,35.2,35.21,32600.0,29.1582,29.183,29.1251,29.1334,32600.0
2009-01-14 11:45:00,35.21,35.27,35.18,35.26,42500.0,29.1334,29.183,29.1086,29.1747,42500.0
2009-01-14 11:50:00,35.26,35.35,35.26,35.34,16900.0,29.1747,29.2492,29.1747,29.2409,16900.0
2009-01-14 11:55:00,35.34,35.34,35.29,35.31,16700.0,29.2409,29.2409,29.1996,29.2161,16700.0
2009-01-14 12:00:00,35.31,35.32,35.23,35.27,31200.0,29.2161,29.2244,29.1499,29.183,31200.0
2009-01-14 12:05:00,35.26,35.35,35.24,35.34,16700.0,29.1747,29.2492,29.1582,29.2409,16700.0
2009-01-14 12:10:00,35.34,35.34,35.29,35.3,23200.0,29.2409,29.2409,29.1996,29.2078,23200.0
2009-01-14 12:15:00,35.29,35.3,35.22,35.22,51800.0,29.1996,29.2078,29.1417,29.1417,51800.0
2009-01-14 12:20:00,35.22,35.27,35.22,35.23,72900.0,29.1417,29.183,29.1417,29.1499,72900.0
2009-01-14 12:25:00,35.23,35.25,35.2,35.25,35100.0,29.1499,29.1665,29.1251,29.1665,35100.0
2009-01-14 12:30:00,35.25,35.28,35.23,35.26,30200.0,29.1665,29.1913,29.1499,29.1747,30200.0
2009-01-14 12:35:00,35.27,35.27,35.19,35.21,42800.0,29.183,29.183,29.1168,29.1334,42800.0
2009-01-14 12:40:00,35.21,35.22,35.13,35.14,10500.0,29.1334,29.1417,29.0672,29.0755,10500.0
2009-01-14 12:45:00,35.14,35.22,35.14,35.18,30200.0,29.0755,29.1417,29.0755,29.1086,30200.0
2009-01-14 12:50:00,35.19,35.33,35.18,35.33,58000.0,29.1168,29.2327,29.1086,29.2327,58000.0
2009-01-14 12:55:00,35.34,35.38,35.31,35.37,40800.0,29.2409,29.274,29.2161,29.2658,40800.0
2009-01-14 13:00:00,35.36,35.4,35.32,35.36,18600.0,29.2575,29.2906,29.2244,29.2575,18600.0
2009-01-14 13:05:00,35.36,35.4,35.34,35.38,17400.0,29.2575,29.2906,29.2409,29.274,17400.0
2009-01-14 13:10:00,35.38,35.38,35.28,35.32,37100.0,29.274,29.274,29.1913,29.2244,37100.0
2009-01-14 13:15:00,35.29,35.33,35.27,35.3,17200.0,29.1996,29.2327,29.183,29.2078,17200.0
2009-01-14 13:20:00,35.29,35.32,35.24,35.25,13600.0,29.1996,29.2244,29.1582,29.1665,13600.0
2009-01-14 13:25:00,35.26,35.28,35.19,35.19,21700.0,29.1747,29.1913,29.1168,29.1168,21700.0
2009-01-14 13:30:00,35.21,35.22,35.17,35.21,11800.0,29.1334,29.1417,29.1003,29.1334,11800.0
2009-01-14 13:35:00,35.21,35.25,35.19,35.22,17600.0,29.1334,29.1665,29.1168,29.1417,17600.0
2009-01-14 13:40:00,35.21,35.25,35.21,35.24,4400.0,29.1334,29.1665,29.1334,29.1582,4400.0
2009-01-14 13:45:00,35.23,35.3,35.2,35.27,34800.0,29.1499,29.2078,29.1251,29.183,34800.0
2009-01-14 13:50:00,35.27,35.28,35.21,35.26,38300.0,29.183,29.1913,29.1334,29.1747,38300.0
2009-01-14 13:55:00,35.24,35.26,35.23,35.25,9100.0,29.1582,29.1747,29.1499,29.1665,9100.0
2009-01-14 14:00:00,35.25,35.26,35.17,35.2,27100.0,29.1665,29.1747,29.1003,29.1251,27100.0
2009-01-14 14:05:00,35.21,35.34,35.19,35.33,55500.0,29.1334,29.2409,29.1168,29.2327,55500.0
2009-01-14 14:10:00,35.33,35.42,35.31,35.35,75600.0,29.2327,29.3071,29.2161,29.2492,75600.0
2009-01-14 14:15:00,35.34,35.41,35.34,35.37,62400.0,29.2409,29.2989,29.2409,29.2658,62400.0
2009-01-14 14:20:00,35.36,35.39,35.29,35.35,49000.0,29.2575,29.2823,29.1996,29.2492,49000.0
2009-01-14 14:25:00,35.32,35.36,35.3,35.35,65000.0,29.2244,29.2575,29.2078,29.2492,65000.0
2009-01-14 14:30:00,35.36,35.54,35.36,35.49,102600.0,29.2575,29.4064,29.2575,29.3651,102600.0
2009-01-14 14:35:00,35.47,35.55,35.47,35.48,32400.0,29.3485,29.4147,29.3485,29.3568,32400.0
2009-01-14 14:40:00,35.49,35.53,35.44,35.51,64700.0,29.3651,29.3982,29.3237,29.3816,64700.0
2009-01-14 14:45:00,35.52,35.52,35.4,35.41,67300.0,29.3899,29.3899,29.2906,29.2989,67300.0
2009-01-14 14:50:00,35.41,35.44,35.37,35.37,257200.0,29.2989,29.3237,29.2658,29.2658,257200.0
2009-01-14 14:55:00,35.38,35.45,35.36,35.4,40500.0,29.274,29.332,29.2575,29.2906,40500.0
2009-01-14 15:00:00,35.38,35.38,35.21,35.23,49600.0,29.274,29.274,29.1334,29.1499,49600.0
2009-01-14 15:05:00,35.24,35.24,35.18,35.2,75400.0,29.1582,29.1582,29.1086,29.1251,75400.0
2009-01-14 15:10:00,35.19,35.22,35.13,35.17,47100.0,29.1168,29.1417,29.0672,29.1003,47100.0
2009-01-14 15:15:00,35.17,35.17,35.06,35.16,43300.0,29.1003,29.1003,29.0093,29.092,43300.0
2009-01-14 15:20:00,35.14,35.24,35.14,35.23,41700.0,29.0755,29.1582,29.0755,29.1499,41700.0
2009-01-14 15:25:00,35.25,35.29,35.13,35.15,92400.0,29.1665,29.1996,29.0672,29.0837,92400.0
2009-01-14 15:30:00,35.13,35.26,35.12,35.25,36400.0,29.0672,29.1747,29.0589,29.1665,36400.0
2009-01-14 15:35:00,35.25,35.26,35.1,35.11,77100.0,29.1665,29.1747,29.0424,29.0506,77100.0
2009-01-14 15:40:00,35.11,35.2,35.05,35.16,58500.0,29.0506,29.1251,29.001,29.092,58500.0
2009-01-14 15:45:00,35.13,35.34,35.11,35.31,62400.0,29.0672,29.2409,29.0506,29.2161,62400.0
2009-01-14 15:50:00,35.31,35.38,35.21,35.22,170600.0,29.2161,29.274,29.1334,29.1417,170600.0
2009-01-14 15:55:00,35.21,35.32,35.19,35.25,157600.0,29.1334,29.2244,29.1168,29.1665,157600.0
2009-01-15 09:30:00,35.12,35.27,35.12,35.2,119400.0,29.0589,29.183,29.0589,29.1251,119400.0
2009-01-15 09:35:00,35.17,35.23,35.12,35.22,34200.0,29.1003,29.1499,29.0589,29.1417,34200.0
2009-01-15 09:40:00,35.2,35.2,35.05,35.08,37200.0,29.1251,29.1251,29.001,29.0258,37200.0
2009-01-15 09:45:00,35.08,35.08,34.83,34.87,83600.0,29.0258,29.0258,28.819,28.8521,83600.0
2009-01-15 09:50:00,34.87,34.95,34.84,34.95,43600.0,28.8521,28.9182,28.8272,28.9182,43600.0
2009-01-15 09:55:00,34.97,35.03,34.97,34.99,21700.0,28.9348,28.9844,28.9348,28.9513,21700.0
2009-01-15 10:00:00,34.98,35.07,34.92,35.02,79800.0,28.9431,29.0175,28.8934,28.9762,79800.0
2009-01-15 10:05:00,35.0,35.03,34.82,34.89,72800.0,28.9596,28.9844,28.8107,28.8686,72800.0
2009-01-15 10:10:00,34.89,34.93,34.78,34.87,100900.0,28.8686,28.9017,28.7776,28.8521,100900.0
2009-01-15 10:15:00,34.85,34.85,34.67,34.7,40400.0,28.8355,28.8355,28.6866,28.7114,40400.0
2009-01-15 10:20:00,34.7,34.77,34.65,34.65,68400.0,28.7114,28.7693,28.67,28.67,68400.0
2009-01-15 10:25:00,34.65,34.68,34.6,34.67,109600.0,28.67,28.6948,28.6287,28.6866,109600.0
2009-01-15 10:30:00,34.67,34.73,34.6,34.6,43700.0,28.6866,28.7362,28.6287,28.6287,43700.0
2009-01-15 10:35:00,34.6,34.65,34.56,34.64,90200.0,28.6287,28.67,28.5956,28.6617,90200.0
2009-01-15 10:40:00,34.64,34.72,34.64,34.66,28200.0,28.6617,28.7279,28.6617,28.6783,28200.0
2009-01-15 10:45:00,34.66,34.72,34.61,34.71,74100.0,28.6783,28.7279,28.6369,28.7197,74100.0
2009-01-15 10:50:00,34.7,34.76,34.67,34.71,83900.0,28.7114,28.761,28.6866,28.7197,83900.0
2009-01-15 10:55:00,34.72,34.75,34.65,34.65,98300.0,28.7279,28.7528,28.67,28.67,98300.0
2009-01-15 11:00:00,34.65,34.71,34.63,34.71,104600.0,28.67,28.7197,28.6535,28.7197,104600.0
2009-01-15 11:05:00,34.7,34.78,34.7,34.77,67600.0,28.7114,28.7776,28.7114,28.7693,67600.0
2009-01-15 11:10:00,34.77,34.78,34.72,34.73,46100.0,28.7693,28.7776,28.7279,28.7362,46100.0
2009-01-15 11:15:00,34.73,34.75,34.67,34.68,59800.0,28.7362,28.7528,28.6866,28.6948,59800.0
2009-01-15 11:20:00,34.67,34.77,34.67,34.76,33800.0,28.6866,28.7693,28.6866,28.761,33800.0
2009-01-15 11:25:00,34.76,34.8,34.74,34.77,128500.0,28.761,28.7941,28.7445,28.7693,128500.0
2009-01-15 11:30:00,34.76,34.82,34.74,34.81,55600.0,28.761,28.8107,28.7445,28.8024,55600.0
2009-01-15 11:35:00,34.79,34.79,34.69,34.71,42400.0,28.7859,28.7859,28.7031,28.7197,42400.0
2009-01-15 11:40:00,34.71,34.72,34.62,34.62,18900.0,28.7197,28.7279,28.6452,28.6452,18900.0
2009-01-15 11:45:00,34.62,34.65,34.62,34.63,18700.0,28.6452,28.67,28.6452,28.6535,18700.0
2009-01-15 11:50:00,34.63,34.69,34.63,34.69,21700.0,28.6535,28.7031,28.6535,28.7031,21700.0
2009-01-15 11:55:00,34.7,34.74,34.69,34.69,15000.0,28.7114,28.7445,28.7031,28.7031,15000.0
2009-01-15 12:00:00,34.69,34.75,34.67,34.68,52700.0,28.7031,28.7528,28.6866,28.6948,52700.0
2009-01-15 12:05:00,34.67,34.67,34.57,34.57,63100.0,28.6866,28.6866,28.6038,28.6038,63100.0
2009-01-15 12:10:00,34.58,34.67,34.55,34.65,48900.0,28.6121,28.6866,28.5873,28.67,48900.0
2009-01-15 12:15:00,34.64,34.66,34.61,34.65,52600.0,28.6617,28.6783,28.6369,28.67,52600.0
2009-01-15 12:20:00,34.64,34.64,34.55,34.55,37900.0,28.6617,28.6617,28.5873,28.5873,37900.0
2009-01-15 12:25:00,34.54,34.55,34.5,34.53,55300.0,28.579,28.5873,28.5459,28.5707,55300.0
2009-01-15 12:30:00,34.53,34.55,34.49,34.53,53300.0,28.5707,28.5873,28.5376,28.5707,53300.0
2009-01-15 12:35:00,34.53,34.55,34.42,34.42,54400.0,28.5707,28.5873,28.4797,28.4797,54400.0
2009-01-15 12:40:00,34.43,34.52,34.43,34.52,41200.0,28.488,28.5625,28.488,28.5625,41200.0
2009-01-15 12:45:00,34.51,34.56,34.46,34.55,52800.0,28.5542,28.5956,28.5128,28.5873,52800.0
2009-01-15 12:50:00,34.56,34.59,34.55,34.57,35300.0,28.5956,28.6204,28.5873,28.6038,35300.0
2009-01-15 12:55:00,34.58,34.58,34.52,34.56,17900.0,28.6121,28.6121,28.5625,28.5956,17900.0
2009-01-15 13:00:00,34.57,34.65,34.57,34.62,30100.0,28.6038,28.67,28.6038,28.6452,30100.0
2009-01-15 13:05:00,34.63,34.65,34.61,34.62,15600.0,28.6535,28.67,28.6369,28.6452,15600.0
2009-01-15 13:10:00,34.62,34.67,34.57,34.63,29900.0,28.6452,28.6866,28.6038,28.6535,29900.0
2009-01-15 13:15:00,34.63,34.72,34.61,34.68,25000.0,28.6535,28.7279,28.6369,28.6948,25000.0
2009-01-15 13:20:00,34.68,34.72,34.61,34.68,58000.0,28.6948,28.7279,28.6369,28.6948,58000.0
2009-01-15 13:25:00,34.68,34.78,34.67,34.77,44500.0,28.6948,28.7776,28.6866,28.7693,44500.0
2009-01-15 13:30:00,34.78,34.84,34.77,34.78,73600.0,28.7776,28.8272,28.7693,28.7776,73600.0
2009-01-15 13:35:00,34.79,34.94,34.74,34.92,56700.0,28.7859,28.91,28.7445,28.8934,56700.0
2009-01-15 13:40:00,34.92,34.96,34.89,34.92,49800.0,28.8934,28.9265,28.8686,28.8934,49800.0
2009-01-15 13:45:00,34.91,34.92,34.82,34.89,65000.0,28.8852,28.8934,28.8107,28.8686,65000.0
2009-01-15 13:50:00,34.88,35.13,34.88,35.1,41600.0,28.8603,29.0672,28.8603,29.0424,41600.0
2009-01-15 13:55:00,35.1,35.27,35.06,35.19,65300.0,29.0424,29.183,29.0093,29.1168,65300.0
2009-01-15 14:00:00,35.21,35.31,35.17,35.18,96200.0,29.1334,29.2161,29.1003,29.1086,96200.0
2009-01-15 14:05:00,35.2,35.4,35.2,35.32,86700.0,29.1251,29.2906,29.1251,29.2244,86700.0
2009-01-15 14:10:00,35.33,35.39,35.21,35.21,111800.0,29.2327,29.2823,29.1334,29.1334,111800.0
2009-01-15 14:15:00,35.23,35.41,35.22,35.36,129000.0,29.1499,29.2989,29.1417,29.2575,129000.0
2009-01-15 14:20:00,35.36,35.47,35.3,35.3,135900.0,29.2575,29.3485,29.2078,29.2078,135900.0
2009-01-15 14:25:00,35.3,35.56,35.27,35.51,177800.0,29.2078,29.423,29.183,29.3816,177800.0
2009-01-15 14:30:00,35.51,35.67,35.42,35.58,155600.0,29.3816,29.514,29.3071,29.4395,155600.0
2009-01-15 14:35:00,35.58,35.63,35.5,35.62,145900.0,29.4395,29.4809,29.3733,29.4726,145900.0
2009-01-15 14:40:00,35.63,35.78,35.57,35.7,129700.0,29.4809,29.605,29.4312,29.5388,129700.0
2009-01-15 14:45:00,35.7,35.84,35.69,35.78,226800.0,29.5388,29.6547,29.5305,29.605,226800.0
2009-01-15 14:50:00,35.79,35.84,35.63,35.63,165800.0,29.6133,29.6547,29.4809,29.4809,165800.0
2009-01-15 14:55:00,35.62,35.71,35.57,35.58,130800.0,29.4726,29.5471,29.4312,29.4395,130800.0
2009-01-15 15:00:00,35.58,35.74,35.56,35.61,197900.0,29.4395,29.5719,29.423,29.4643,197900.0
2009-01-15 15:05:00,35.61,35.7,35.49,35.55,202500.0,29.4643,29.5388,29.3651,29.4147,202500.0
2009-01-15 15:10:00,35.57,35.69,35.55,35.67,87400.0,29.4312,29.5305,29.4147,29.514,87400.0
2009-01-15 15:15:00,35.67,35.79,35.64,35.77,145900.0,29.514,29.6133,29.4892,29.5967,145900.0
2009-01-15 15:20:00,35.77,35.8,35.56,35.56,77400.0,29.5967,29.6216,29.423,29.423,77400.0
2009-01-15 15:25:00,35.57,35.57,35.41,35.5,165800.0,29.4312,29.4312,29.2989,29.3733,165800.0
2009-01-15 15:30:00,35.49,35.49,35.32,35.41,114300.0,29.3651,29.3651,29.2244,29.2989,114300.0
2009-01-15 15:35:00,35.41,35.45,35.28,35.42,82900.0,29.2989,29.332,29.1913,29.3071,82900.0
2009-01-15 15:40:00,35.43,35.43,35.21,35.21,123200.0,29.3154,29.3154,29.1334,29.1334,123200.0
2009-01-15 15:45:00,35.19,35.41,35.16,35.28,130800.0,29.1168,29.2989,29.092,29.1913,130800.0
2009-01-15 15:50:00,35.28,35.55,35.28,35.54,114800.0,29.1913,29.4147,29.1913,29.4064,114800.0
2009-01-15 15:55:00,35.54,35.61,35.43,35.6,159300.0,29.4064,29.4643,29.3154,29.4561,159300.0
2009-01-16 09:30:00,36.09,36.16,36.05,36.08,107800.0,29.8615,29.9194,29.8284,29.8532,107800.0
2009-01-16 09:35:00,36.07,36.07,35.94,35.99,80100.0,29.845,29.845,29.7374,29.7788,80100.0
2009-01-16 09:40:00,36.0,36.16,35.98,36.15,54100.0,29.787,29.9194,29.7705,29.9111,54100.0
2009-01-16 09:45:00,36.15,36.22,36.11,36.11,62200.0,29.9111,29.9691,29.8781,29.8781,62200.0
2009-01-16 09:50:00,36.11,36.15,35.93,35.97,71400.0,29.8781,29.9111,29.7291,29.7622,71400.0
2009-01-16 09:55:00,35.98,36.0,35.89,35.95,164000.0,29.7705,29.787,29.696,29.7457,164000.0
2009-01-16 10:00:00,35.94,36.08,35.93,36.06,55200.0,29.7374,29.8532,29.7291,29.8367,55200.0
2009-01-16 10:05:00,36.07,36.12,35.99,36.0,69600.0,29.845,29.8863,29.7788,29.787,69600.0
2009-01-16 10:10:00,36.0,36.0,35.84,35.9,144900.0,29.787,29.787,29.6547,29.7043,144900.0
2009-01-16 10:15:00,35.91,35.92,35.78,35.79,88200.0,29.7126,29.7208,29.605,29.6133,88200.0
2009-01-16 10:20:00,35.81,35.89,35.81,35.87,82400.0,29.6298,29.696,29.6298,29.6795,82400.0
2009-01-16 10:25:00,35.87,35.98,35.87,35.94,74600.0,29.6795,29.7705,29.6795,29.7374,74600.0
2009-01-16 10:30:00,35.93,36.04,35.88,36.04,114800.0,29.7291,29.8201,29.6877,29.8201,114800.0
2009-01-16 10:35:00,36.04,36.07,35.96,36.01,110100.0,29.8201,29.845,29.7539,29.7953,110100.0
2009-01-16 10:40:00,36.02,36.03,35.89,35.89,113500.0,29.8036,29.8119,29.696,29.696,113500.0
2009-01-16 10:45:00,35.91,35.99,35.86,35.89,180500.0,29.7126,29.7788,29.6712,29.696,180500.0
2009-01-16 10:50:00,35.89,35.98,35.82,35.94,143700.0,29.696,29.7705,29.6381,29.7374,143700.0
2009-01-16 10:55:00,35.92,35.98,35.85,35.89,108300.0,29.7208,29.7705,29.6629,29.696,108300.0
2009-01-16 11:00:00,35.88,35.92,35.84,35.9,127900.0,29.6877,29.7208,29.6547,29.7043,127900.0
2009-01-16 11:05:00,35.89,35.89,35.76,35.8,108100.0,29.696,29.696,29.5885,29.6216,108100.0
2009-01-16 11:10:00,35.8,35.87,35.75,35.78,115700.0,29.6216,29.6795,29.5802,29.605,115700.0
2009-01-16 11:15:00,35.77,35.83,35.75,35.82,90500.0,29.5967,29.6464,29.5802,29.6381,90500.0
2009-01-16 11:20:00,35.82,35.89,35.78,35.88,96800.0,29.6381,29.696,29.605,29.6877,96800.0
2009-01-16 11:25:00,35.88,35.93,35.87,35.88,117200.0,29.6877,29.7291,29.6795,29.6877,117200.0
2009-01-16 11:30:00,35.88,35.92,35.73,35.74,45800.0,29.6877,29.7208,29.5636,29.5719,45800.0
2009-01-16 11:35:00,35.74,35.74,35.59,35.61,156500.0,29.5719,29.5719,29.4478,29.4643,156500.0
2009-01-16 11:40:00,35.61,35.72,35.57,35.72,125900.0,29.4643,29.5554,29.4312,29.5554,125900.0
2009-01-16 11:45:00,35.72,35.74,35.67,35.7,33000.0,29.5554,29.5719,29.514,29.5388,33000.0
2009-01-16 11:50:00,35.72,35.76,35.65,35.65,29600.0,29.5554,29.5885,29.4974,29.4974,29600.0
2009-01-16 11:55:00,35.64,35.64,35.48,35.57,121300.0,29.4892,29.4892,29.3568,29.4312,121300.0
2009-01-16 12:00:00,35.56,35.61,35.53,35.57,102500.0,29.423,29.4643,29.3982,29.4312,102500.0
2009-01-16 12:05:00,35.57,35.57,35.43,35.43,37000.0,29.4312,29.4312,29.3154,29.3154,37000.0
2009-01-16 12:10:00,35.42,35.49,35.4,35.46,259300.0,29.3071,29.3651,29.2906,29.3402,259300.0
2009-01-16 12:15:00,35.46,35.48,35.27,35.34,119200.0,29.3402,29.3568,29.183,29.2409,119200.0
2009-01-16 12:20:00,35.34,35.34,35.18,35.21,88600.0,29.2409,29.2409,29.1086,29.1334,88600.0
2009-01-16 12:25:00,35.21,35.29,35.18,35.28,75300.0,29.1334,29.1996,29.1086,29.1913,75300.0
2009-01-16 12:30:00,35.28,35.37,35.27,35.3,108300.0,29.1913,29.2658,29.183,29.2078,108300.0
2009-01-16 12:35:00,35.3,35.38,35.24,35.38,71100.0,29.2078,29.274,29.1582,29.274,71100.0
2009-01-16 12:40:00,35.38,35.41,35.34,35.39,216400.0,29.274,29.2989,29.2409,29.2823,216400.0
2009-01-16 12:45:00,35.37,35.39,35.33,35.37,119900.0,29.2658,29.2823,29.2327,29.2658,119900.0
2009-01-16 12:50:00,35.37,35.52,35.35,35.46,144300.0,29.2658,29.3899,29.2492,29.3402,144300.0
2009-01-16 12:55:00,35.45,35.48,35.39,35.46,124700.0,29.332,29.3568,29.2823,29.3402,124700.0
2009-01-16 13:00:00,35.46,35.57,35.43,35.45,83700.0,29.3402,29.4312,29.3154,29.332,83700.0
2009-01-16 13:05:00,35.45,35.47,35.4,35.44,52100.0,29.332,29.3485,29.2906,29.3237,52100.0
2009-01-16 13:10:00,35.44,35.59,35.44,35.46,52200.0,29.3237,29.4478,29.3237,29.3402,52200.0
2009-01-16 13:15:00,35.46,35.46,35.34,35.41,102300.0,29.3402,29.3402,29.2409,29.2989,102300.0
2009-01-16 13:20:00,35.41,35.5,35.36,35.45,82700.0,29.2989,29.3733,29.2575,29.332,82700.0
2009-01-16 13:25:00,35.45,35.5,35.35,35.47,142400.0,29.332,29.3733,29.2492,29.3485,142400.0
2009-01-16 13:30:00,35.46,35.61,35.45,35.58,255900.0,29.3402,29.4643,29.332,29.4395,255900.0
2009-01-16 13:35:00,35.59,35.73,35.59,35.66,213700.0,29.4478,29.5636,29.4478,29.5057,213700.0
2009-01-16 13:40:00,35.66,35.76,35.66,35.73,70700.0,29.5057,29.5885,29.5057,29.5636,70700.0
2009-01-16 13:45:00,35.69,35.69,35.57,35.59,47400.0,29.5305,29.5305,29.4312,29.4478,47400.0
2009-01-16 13:50:00,35.59,35.65,35.51,35.53,78700.0,29.4478,29.4974,29.3816,29.3982,78700.0
2009-01-16 13:55:00,35.52,35.71,35.52,35.71,85600.0,29.3899,29.5471,29.3899,29.5471,85600.0
2009-01-16 14:00:00,35.73,35.77,35.64,35.75,43800.0,29.5636,29.5967,29.4892,29.5802,43800.0
2009-01-16 14:05:00,35.74,35.91,35.74,35.82,69700.0,29.5719,29.7126,29.5719,29.6381,69700.0
2009-01-16 14:10:00,35.81,35.87,35.78,35.8,122000.0,29.6298,29.6795,29.605,29.6216,122000.0
2009-01-16 14:15:00,35.8,35.84,35.66,35.71,72200.0,29.6216,29.6547,29.5057,29.5471,72200.0
2009-01-16 14:20:00,35.7,35.74,35.6,35.74,88200.0,29.5388,29.5719,29.4561,29.5719,88200.0
2009-01-16 14:25:00,35.72,35.82,35.72,35.77,156900.0,29.5554,29.6381,29.5554,29.5967,156900.0
2009-01-16 14:30:00,35.77,35.88,35.66,35.67,194200.0,29.5967,29.6877,29.5057,29.514,194200.0
2009-01-16 14:35:00,35.68,35.83,35.68,35.76,128000.0,29.5223,29.6464,29.5223,29.5885,128000.0
2009-01-16 14:40:00,35.77,35.86,35.65,35.73,151400.0,29.5967,29.6712,29.4974,29.5636,151400.0
2009-01-16 14:45:00,35.71,35.79,35.68,35.75,120900.0,29.5471,29.6133,29.5223,29.5802,120900.0
2009-01-16 14:50:00,35.75,35.93,35.75,35.84,69500.0,29.5802,29.7291,29.5802,29.6547,69500.0
2009-01-16 14:55:00,35.84,35.96,35.8,35.96,94300.0,29.6547,29.7539,29.6216,29.7539,94300.0
2009-01-16 15:00:00,35.95,35.98,35.8,35.8,53500.0,29.7457,29.7705,29.6216,29.6216,53500.0
2009-01-16 15:05:00,35.81,35.96,35.81,35.95,111100.0,29.6298,29.7539,29.6298,29.7457,111100.0
2009-01-16 15:10:00,35.95,36.08,35.95,35.98,93400.0,29.7457,29.8532,29.7457,29.7705,93400.0
2009-01-16 15:15:00,35.99,36.11,35.99,36.04,85900.0,29.7788,29.8781,29.7788,29.8201,85900.0
2009-01-16 15:20:00,36.05,36.13,35.91,36.1,107900.0,29.8284,29.8946,29.7126,29.8698,107900.0
2009-01-16 15:25:00,36.11,36.16,35.87,35.89,212000.0,29.8781,29.9194,29.6795,29.696,212000.0
2009-01-16 15:30:00,35.85,36.02,35.83,35.98,165900.0,29.6629,29.8036,29.6464,29.7705,165900.0
2009-01-16 15:35:00,35.98,36.07,35.95,36.0,139700.0,29.7705,29.845,29.7457,29.787,139700.0
2009-01-16 15:40:00,36.0,36.03,35.87,36.0,125700.0,29.787,29.8119,29.6795,29.787,125700.0
2009-01-16 15:45:00,36.0,36.08,35.96,36.02,152500.0,29.787,29.8532,29.7539,29.8036,152500.0
2009-01-16 15:50:00,36.02,36.08,35.96,36.02,161800.0,29.8036,29.8532,29.7539,29.8036,161800.0
2009-01-16 15:55:00,36.02,36.04,35.93,35.93,84500.0,29.8036,29.8201,29.7291,29.7291,84500.0
2009-01-20 09:30:00,35.84,35.89,35.76,35.84,65400.0,29.6547,29.696,29.5885,29.6547,65400.0
2009-01-20 09:35:00,35.83,35.89,35.62,35.63,107500.0,29.6464,29.696,29.4726,29.4809,107500.0
2009-01-20 09:40:00,35.63,35.72,35.59,35.61,72300.0,29.4809,29.5554,29.4478,29.4643,72300.0
2009-01-20 09:45:00,35.63,35.63,35.34,35.36,67300.0,29.4809,29.4809,29.2409,29.2575,67300.0
2009-01-20 09:50:00,35.37,35.41,35.1,35.11,135800.0,29.2658,29.2989,29.0424,29.0506,135800.0
2009-01-20 09:55:00,35.11,35.26,35.11,35.17,82300.0,29.0506,29.1747,29.0506,29.1003,82300.0
2009-01-20 10:00:00,35.17,35.18,34.97,35.05,107300.0,29.1003,29.1086,28.9348,29.001,107300.0
2009-01-20 10:05:00,35.05,35.19,35.04,35.17,69300.0,29.001,29.1168,28.9927,29.1003,69300.0
2009-01-20 10:10:00,35.16,35.26,35.11,35.23,105500.0,29.092,29.1747,29.0506,29.1499,105500.0
2009-01-20 10:15:00,35.23,35.31,35.19,35.26,111500.0,29.1499,29.2161,29.1168,29.1747,111500.0
2009-01-20 10:20:00,35.25,35.35,35.23,35.28,92000.0,29.1665,29.2492,29.1499,29.1913,92000.0
2009-01-20 10:25:00,35.27,35.4,35.22,35.39,51300.0,29.183,29.2906,29.1417,29.2823,51300.0
2009-01-20 10:30:00,35.39,35.42,35.33,35.35,38200.0,29.2823,29.3071,29.2327,29.2492,38200.0
2009-01-20 10:35:00,35.35,35.37,35.24,35.29,65900.0,29.2492,29.2658,29.1582,29.1996,65900.0
2009-01-20 10:40:00,35.29,35.31,35.19,35.22,63900.0,29.1996,29.2161,29.1168,29.1417,63900.0
2009-01-20 10:45:00,35.22,35.24,35.15,35.22,41400.0,29.1417,29.1582,29.0837,29.1417,41400.0
2009-01-20 10:50:00,35.2,35.27,35.19,35.26,54700.0,29.1251,29.183,29.1168,29.1747,54700.0
2009-01-20 10:55:00,35.27,35.27,35.1,35.13,210000.0,29.183,29.183,29.0424,29.0672,210000.0
2009-01-20 11:00:00,35.14,35.22,35.1,35.2,117800.0,29.0755,29.1417,29.0424,29.1251,117800.0
2009-01-20 11:05:00,35.19,35.21,35.13,35.16,87400.0,29.1168,29.1334,29.0672,29.092,87400.0
2009-01-20 11:10:00,35.16,35.16,35.09,35.1,95300.0,29.092,29.092,29.0341,29.0424,95300.0
2009-01-20 11:15:00,35.1,35.14,35.06,35.1,63700.0,29.0424,29.0755,29.0093,29.0424,63700.0
2009-01-20 11:20:00,35.1,35.11,35.0,35.01,73300.0,29.0424,29.0506,28.9596,28.9679,73300.0
2009-01-20 11:25:00,35.0,35.08,35.0,35.05,107900.0,28.9596,29.0258,28.9596,29.001,107900.0
2009-01-20 11:30:00,35.05,35.16,35.05,35.14,93400.0,29.001,29.092,29.001,29.0755,93400.0
2009-01-20 11:35:00,35.15,35.31,35.15,35.28,115100.0,29.0837,29.2161,29.0837,29.1913,115100.0
2009-01-20 11:40:00,35.27,35.33,35.27,35.27,72800.0,29.183,29.2327,29.183,29.183,72800.0
2009-01-20 11:45:00,35.29,35.3,35.25,35.29,86900.0,29.1996,29.2078,29.1665,29.1996,86900.0
2009-01-20 11:50:00,35.28,35.29,35.2,35.2,58900.0,29.1913,29.1996,29.1251,29.1251,58900.0
2009-01-20 11:55:00,35.21,35.23,35.06,35.08,118900.0,29.1334,29.1499,29.0093,29.0258,118900.0
2009-01-20 12:00:00,35.08,35.21,35.07,35.21,172700.0,29.0258,29.1334,29.0175,29.1334,172700.0
2009-01-20 12:05:00,35.21,35.21,35.07,35.12,87500.0,29.1334,29.1334,29.0175,29.0589,87500.0
2009-01-20 12:10:00,35.12,35.26,35.1,35.25,104000.0,29.0589,29.1747,29.0424,29.1665,104000.0
2009-01-20 12:15:00,35.26,35.29,35.19,35.2,140300.0,29.1747,29.1996,29.1168,29.1251,140300.0
2009-01-20 12:20:00,35.19,35.19,35.08,35.11,129700.0,29.1168,29.1168,29.0258,29.0506,129700.0
2009-01-20 12:25:00,35.1,35.12,34.88,34.93,125900.0,29.0424,29.0589,28.8603,28.9017,125900.0
2009-01-20 12:30:00,34.93,35.06,34.9,35.06,66500.0,28.9017,29.0093,28.8769,29.0093,66500.0
2009-01-20 12:35:00,35.05,35.15,35.03,35.04,95500.0,29.001,29.0837,28.9844,28.9927,95500.0
2009-01-20 12:40:00,35.05,35.13,35.01,35.12,123400.0,29.001,29.0672,28.9679,29.0589,123400.0
2009-01-20 12:45:00,35.13,35.2,35.07,35.11,103200.0,29.0672,29.1251,29.0175,29.0506,103200.0
2009-01-20 12:50:00,35.11,35.15,34.99,35.03,87700.0,29.0506,29.0837,28.9513,28.9844,87700.0
2009-01-20 12:55:00,35.03,35.08,35.0,35.02,114900.0,28.9844,29.0258,28.9596,28.9762,114900.0
2009-01-20 13:00:00,35.01,35.17,34.99,35.1,150100.0,28.9679,29.1003,28.9513,29.0424,150100.0
2009-01-20 13:05:00,35.1,35.11,34.94,34.95,208000.0,29.0424,29.0506,28.91,28.9182,208000.0
2009-01-20 13:10:00,34.95,35.0,34.91,34.92,228500.0,28.9182,28.9596,28.8852,28.8934,228500.0
2009-01-20 13:15:00,34.93,34.96,34.88,34.94,143500.0,28.9017,28.9265,28.8603,28.91,143500.0
2009-01-20 13:20:00,34.93,35.04,34.91,35.03,221400.0,28.9017,28.9927,28.8852,28.9844,221400.0
2009-01-20 13:25:00,35.02,35.09,35.01,35.07,98800.0,28.9762,29.0341,28.9679,29.0175,98800.0
2009-01-20 13:30:00,35.06,35.06,34.85,34.87,91200.0,29.0093,29.0093,28.8355,28.8521,91200.0
2009-01-20 13:35:00,34.87,34.95,34.87,34.94,90100.0,28.8521,28.9182,28.8521,28.91,90100.0
2009-01-20 13:40:00,34.95,35.02,34.93,35.02,157300.0,28.9182,28.9762,28.9017,28.9762,157300.0
2009-01-20 13:45:00,35.02,35.02,34.82,34.84,233000.0,28.9762,28.9762,28.8107,28.8272,233000.0
2009-01-20 13:50:00,34.84,34.86,34.8,34.82,86300.0,28.8272,28.8438,28.7941,28.8107,86300.0
2009-01-20 13:55:00,34.82,34.9,34.81,34.81,128100.0,28.8107,28.8769,28.8024,28.8024,128100.0
2009-01-20 14:00:00,34.81,34.85,34.76,34.85,123800.0,28.8024,28.8355,28.761,28.8355,123800.0
2009-01-20 14:05:00,34.84,34.9,34.83,34.84,136100.0,28.8272,28.8769,28.819,28.8272,136100.0
2009-01-20 14:10:00,34.84,34.85,34.76,34.76,74700.0,28.8272,28.8355,28.761,28.761,74700.0
2009-01-20 14:15:00,34.76,34.84,34.73,34.74,136200.0,28.761,28.8272,28.7362,28.7445,136200.0
2009-01-20 14:20:00,34.74,34.74,34.58,34.61,131400.0,28.7445,28.7445,28.6121,28.6369,131400.0
2009-01-20 14:25:00,34.61,34.76,34.61,34.75,80400.0,28.6369,28.761,28.6369,28.7528,80400.0
2009-01-20 14:30:00,34.75,34.76,34.68,34.76,110200.0,28.7528,28.761,28.6948,28.761,110200.0
2009-01-20 14:35:00,34.76,34.84,34.74,34.78,113000.0,28.761,28.8272,28.7445,28.7776,113000.0
2009-01-20 14:40:00,34.78,34.81,34.69,34.7,58600.0,28.7776,28.8024,28.7031,28.7114,58600.0
2009-01-20 14:45:00,34.69,34.69,34.58,34.61,138000.0,28.7031,28.7031,28.6121,28.6369,138000.0
2009-01-20 14:50:00,34.61,34.78,34.6,34.77,63000.0,28.6369,28.7776,28.6287,28.7693,63000.0
2009-01-20 14:55:00,34.76,34.76,34.59,34.64,81100.0,28.761,28.761,28.6204,28.6617,81100.0
2009-01-20 15:00:00,34.64,34.65,34.54,34.59,214300.0,28.6617,28.67,28.579,28.6204,214300.0
2009-01-20 15:05:00,34.59,34.59,34.45,34.47,91000.0,28.6204,28.6204,28.5045,28.5211,91000.0
2009-01-20 15:10:00,34.47,34.55,34.45,34.45,131200.0,28.5211,28.5873,28.5045,28.5045,131200.0
2009-01-20 15:15:00,34.45,34.49,34.33,34.43,148000.0,28.5045,28.5376,28.4052,28.488,148000.0
2009-01-20 15:20:00,34.43,34.52,34.4,34.47,131200.0,28.488,28.5625,28.4632,28.5211,131200.0
2009-01-20 15:25:00,34.47,34.61,34.46,34.52,307100.0,28.5211,28.6369,28.5128,28.5625,307100.0
2009-01-20 15:30:00,34.52,34.68,34.5,34.65,571800.0,28.5625,28.6948,28.5459,28.67,571800.0
2009-01-20 15:35:00,34.65,34.74,34.55,34.58,580400.0,28.67,28.7445,28.5873,28.6121,580400.0
2009-01-20 15:40:00,34.58,34.6,34.46,34.49,592400.0,28.6121,28.6287,28.5128,28.5376,592400.0
2009-01-20 15:45:00,34.49,34.59,34.43,34.58,471300.0,28.5376,28.6204,28.488,28.6121,471300.0
2009-01-20 15:50:00,34.57,34.57,34.38,34.4,317400.0,28.6038,28.6038,28.4466,28.4632,317400.0
2009-01-20 15:55:00,34.39,34.4,34.3,34.37,382800.0,28.4549,28.4632,28.3804,28.4383,382800.0
2009-01-20 16:00:00,34.41,34.41,34.41,34.41,1300.0,28.4714,28.4714,28.4714,28.4714,1300.0
2009-01-20 16:05:00,34.41,34.41,34.41,34.41,0.0,28.4714,28.4714,28.4714,28.4714,0.0
2009-01-20 16:10:00,34.41,34.41,34.41,34.41,0.0,28.4714,28.4714,28.4714,28.4714,0.0
2009-01-21 09:30:00,34.85,34.98,34.83,34.95,86600.0,28.8355,28.9431,28.819,28.9182,86600.0
2009-01-21 09:35:00,34.93,34.95,34.83,34.84,55200.0,28.9017,28.9182,28.819,28.8272,55200.0
2009-01-21 09:40:00,34.86,34.87,34.74,34.74,38500.0,28.8438,28.8521,28.7445,28.7445,38500.0
2009-01-21 09:45:00,34.75,34.91,34.75,34.91,44600.0,28.7528,28.8852,28.7528,28.8852,44600.0
2009-01-21 09:50:00,34.91,35.05,34.84,35.04,103300.0,28.8852,29.001,28.8272,28.9927,103300.0
2009-01-21 09:55:00,35.04,35.08,35.0,35.02,82000.0,28.9927,29.0258,28.9596,28.9762,82000.0
2009-01-21 10:00:00,35.03,35.07,34.99,35.03,105000.0,28.9844,29.0175,28.9513,28.9844,105000.0
2009-01-21 10:05:00,35.04,35.1,34.9,34.92,123600.0,28.9927,29.0424,28.8769,28.8934,123600.0
2009-01-21 10:10:00,34.92,34.95,34.84,34.9,68800.0,28.8934,28.9182,28.8272,28.8769,68800.0
2009-01-21 10:15:00,34.89,35.0,34.84,35.0,95100.0,28.8686,28.9596,28.8272,28.9596,95100.0
2009-01-21 10:20:00,35.01,35.03,34.96,34.97,126200.0,28.9679,28.9844,28.9265,28.9348,126200.0
2009-01-21 10:25:00,34.97,35.05,34.78,34.79,142000.0,28.9348,29.001,28.7776,28.7859,142000.0
2009-01-21 10:30:00,34.79,34.85,34.75,34.75,100800.0,28.7859,28.8355,28.7528,28.7528,100800.0
2009-01-21 10:35:00,34.75,34.78,34.67,34.73,56600.0,28.7528,28.7776,28.6866,28.7362,56600.0
2009-01-21 10:40:00,34.73,34.73,34.62,34.68,88100.0,28.7362,28.7362,28.6452,28.6948,88100.0
2009-01-21 10:45:00,34.69,34.74,34.58,34.58,87500.0,28.7031,28.7445,28.6121,28.6121,87500.0
2009-01-21 10:50:00,34.59,34.6,34.49,34.55,87200.0,28.6204,28.6287,28.5376,28.5873,87200.0
2009-01-21 10:55:00,34.56,34.56,34.36,34.4,107800.0,28.5956,28.5956,28.4301,28.4632,107800.0
2009-01-21 11:00:00,34.39,34.48,34.39,34.46,34000.0,28.4549,28.5294,28.4549,28.5128,34000.0
2009-01-21 11:05:00,34.46,34.61,34.46,34.56,238200.0,28.5128,28.6369,28.5128,28.5956,238200.0
2009-01-21 11:10:00,34.56,34.56,34.49,34.51,105600.0,28.5956,28.5956,28.5376,28.5542,105600.0
2009-01-21 11:15:00,34.47,34.53,34.42,34.53,260200.0,28.5211,28.5707,28.4797,28.5707,260200.0
2009-01-21 11:20:00,34.53,34.62,34.53,34.59,89700.0,28.5707,28.6452,28.5707,28.6204,89700.0
2009-01-21 11:25:00,34.6,34.62,34.55,34.59,121100.0,28.6287,28.6452,28.5873,28.6204,121100.0
2009-01-21 11:30:00,34.6,34.67,34.6,34.66,176400.0,28.6287,28.6866,28.6287,28.6783,176400.0
2009-01-21 11:35:00,34.65,34.69,34.59,34.63,38100.0,28.67,28.7031,28.6204,28.6535,38100.0
2009-01-21 11:40:00,34.63,34.73,34.59,34.71,49200.0,28.6535,28.7362,28.6204,28.7197,49200.0
2009-01-21 11:45:00,34.67,34.72,34.63,34.66,88600.0,28.6866,28.7279,28.6535,28.6783,88600.0
2009-01-21 11:50:00,34.66,34.78,34.66,34.71,83600.0,28.6783,28.7776,28.6783,28.7197,83600.0
2009-01-21 11:55:00,34.7,34.71,34.62,34.65,54400.0,28.7114,28.7197,28.6452,28.67,54400.0
2009-01-21 12:00:00,34.66,34.66,34.59,34.65,73100.0,28.6783,28.6783,28.6204,28.67,73100.0
2009-01-21 12:05:00,34.64,34.78,34.64,34.78,49800.0,28.6617,28.7776,28.6617,28.7776,49800.0
2009-01-21 12:10:00,34.77,34.85,34.75,34.8,36000.0,28.7693,28.8355,28.7528,28.7941,36000.0
2009-01-21 12:15:00,34.8,34.86,34.75,34.78,79700.0,28.7941,28.8438,28.7528,28.7776,79700.0
2009-01-21 12:20:00,34.76,34.84,34.67,34.67,29400.0,28.761,28.8272,28.6866,28.6866,29400.0
2009-01-21 12:25:00,34.68,34.72,34.65,34.67,105600.0,28.6948,28.7279,28.67,28.6866,105600.0
2009-01-21 12:30:00,34.67,34.78,34.61,34.75,173700.0,28.6866,28.7776,28.6369,28.7528,173700.0
2009-01-21 12:35:00,34.75,34.77,34.67,34.67,62400.0,28.7528,28.7693,28.6866,28.6866,62400.0
2009-01-21 12:40:00,34.67,34.74,34.65,34.67,39800.0,28.6866,28.7445,28.67,28.6866,39800.0
2009-01-21 12:45:00,34.68,34.71,34.62,34.7,122400.0,28.6948,28.7197,28.6452,28.7114,122400.0
2009-01-21 12:50:00,34.7,34.7,34.63,34.65,41200.0,28.7114,28.7114,28.6535,28.67,41200.0
2009-01-21 12:55:00,34.65,34.81,34.62,34.81,95200.0,28.67,28.8024,28.6452,28.8024,95200.0
2009-01-21 13:00:00,34.8,34.81,34.74,34.77,233700.0,28.7941,28.8024,28.7445,28.7693,233700.0
2009-01-21 13:05:00,34.8,34.89,34.8,34.85,65300.0,28.7941,28.8686,28.7941,28.8355,65300.0
2009-01-21 13:10:00,34.84,34.84,34.73,34.74,124700.0,28.8272,28.8272,28.7362,28.7445,124700.0
2009-01-21 13:15:00,34.75,34.76,34.71,34.75,29100.0,28.7528,28.761,28.7197,28.7528,29100.0
2009-01-21 13:20:00,34.76,34.79,34.73,34.79,20500.0,28.761,28.7859,28.7362,28.7859,20500.0
2009-01-21 13:25:00,34.78,34.78,34.62,34.66,93300.0,28.7776,28.7776,28.6452,28.6783,93300.0
2009-01-21 13:30:00,34.66,34.86,34.64,34.85,110400.0,28.6783,28.8438,28.6617,28.8355,110400.0
2009-01-21 13:35:00,34.84,34.94,34.82,34.91,42500.0,28.8272,28.91,28.8107,28.8852,42500.0
2009-01-21 13:40:00,34.91,34.97,34.86,34.88,140800.0,28.8852,28.9348,28.8438,28.8603,140800.0
2009-01-21 13:45:00,34.89,35.01,34.87,34.97,52100.0,28.8686,28.9679,28.8521,28.9348,52100.0
2009-01-21 13:50:00,34.97,35.0,34.92,34.97,51600.0,28.9348,28.9596,28.8934,28.9348,51600.0
2009-01-21 13:55:00,34.97,35.03,34.92,35.02,55500.0,28.9348,28.9844,28.8934,28.9762,55500.0
2009-01-21 14:00:00,35.03,35.03,34.92,34.95,34200.0,28.9844,28.9844,28.8934,28.9182,34200.0
2009-01-21 14:05:00,34.94,34.97,34.87,34.92,259700.0,28.91,28.9348,28.8521,28.8934,259700.0
2009-01-21 14:10:00,34.91,35.06,34.91,35.06,46600.0,28.8852,29.0093,28.8852,29.0093,46600.0
2009-01-21 14:15:00,35.06,35.09,34.98,35.05,74200.0,29.0093,29.0341,28.9431,29.001,74200.0
2009-01-21 14:20:00,35.05,35.11,35.0,35.02,42100.0,29.001,29.0506,28.9596,28.9762,42100.0
2009-01-21 14:25:00,35.03,35.07,35.01,35.06,47600.0,28.9844,29.0175,28.9679,29.0093,47600.0
2009-01-21 14:30:00,35.06,35.24,35.06,35.24,104900.0,29.0093,29.1582,29.0093,29.1582,104900.0
2009-01-21 14:35:00,35.23,35.27,35.18,35.19,43100.0,29.1499,29.183,29.1086,29.1168,43100.0
2009-01-21 14:40:00,35.19,35.25,35.13,35.13,85400.0,29.1168,29.1665,29.0672,29.0672,85400.0
2009-01-21 14:45:00,35.14,35.27,35.14,35.15,60400.0,29.0755,29.183,29.0755,29.0837,60400.0
2009-01-21 14:50:00,35.14,35.23,35.13,35.18,57700.0,29.0755,29.1499,29.0672,29.1086,57700.0
2009-01-21 14:55:00,35.2,35.31,35.18,35.28,261400.0,29.1251,29.2161,29.1086,29.1913,261400.0
2009-01-21 15:00:00,35.31,35.32,35.21,35.28,59300.0,29.2161,29.2244,29.1334,29.1913,59300.0
2009-01-21 15:05:00,35.28,35.44,35.28,35.44,61300.0,29.1913,29.3237,29.1913,29.3237,61300.0
2009-01-21 15:10:00,35.43,35.46,35.34,35.37,224100.0,29.3154,29.3402,29.2409,29.2658,224100.0
2009-01-21 15:15:00,35.37,35.45,35.34,35.42,74600.0,29.2658,29.332,29.2409,29.3071,74600.0
2009-01-21 15:20:00,35.42,35.44,35.29,35.31,78500.0,29.3071,29.3237,29.1996,29.2161,78500.0
2009-01-21 15:25:00,35.29,35.32,35.2,35.28,240300.0,29.1996,29.2244,29.1251,29.1913,240300.0
2009-01-21 15:30:00,35.29,35.33,35.23,35.32,90600.0,29.1996,29.2327,29.1499,29.2244,90600.0
2009-01-21 15:35:00,35.33,35.47,35.33,35.44,71200.0,29.2327,29.3485,29.2327,29.3237,71200.0
2009-01-21 15:40:00,35.44,35.52,35.39,35.5,124900.0,29.3237,29.3899,29.2823,29.3733,124900.0
2009-01-21 15:45:00,35.5,35.55,35.43,35.43,198500.0,29.3733,29.4147,29.3154,29.3154,198500.0
2009-01-21 15:50:00,35.43,35.61,35.43,35.61,112800.0,29.3154,29.4643,29.3154,29.4643,112800.0
2009-01-21 15:55:00,35.61,35.72,35.6,35.62,171000.0,29.4643,29.5554,29.4561,29.4726,171000.0
2009-01-22 09:30:00,34.91,35.08,34.86,35.04,116600.0,28.8852,29.0258,28.8438,28.9927,116600.0
2009-01-22 09:35:00,35.05,35.15,35.01,35.09,75300.0,29.001,29.0837,28.9679,29.0341,75300.0
2009-01-22 09:40:00,35.08,35.15,35.0,35.02,147700.0,29.0258,29.0837,28.9596,28.9762,147700.0
2009-01-22 09:45:00,35.01,35.01,34.82,34.89,99900.0,28.9679,28.9679,28.8107,28.8686,99900.0
2009-01-22 09:50:00,34.87,35.16,34.83,35.15,79200.0,28.8521,29.092,28.819,29.0837,79200.0
2009-01-22 09:55:00,35.13,35.13,34.95,34.99,86800.0,29.0672,29.0672,28.9182,28.9513,86800.0
2009-01-22 10:00:00,34.96,35.15,34.96,35.01,108400.0,28.9265,29.0837,28.9265,28.9679,108400.0
2009-01-22 10:05:00,35.02,35.13,34.93,35.1,115300.0,28.9762,29.0672,28.9017,29.0424,115300.0
2009-01-22 10:10:00,35.11,35.19,35.1,35.11,58400.0,29.0506,29.1168,29.0424,29.0506,58400.0
2009-01-22 10:15:00,35.11,35.22,35.01,35.21,71700.0,29.0506,29.1417,28.9679,29.1334,71700.0
2009-01-22 10:20:00,35.22,35.26,35.04,35.04,62400.0,29.1417,29.1747,28.9927,28.9927,62400.0
2009-01-22 10:25:00,35.04,35.13,35.02,35.08,195400.0,28.9927,29.0672,28.9762,29.0258,195400.0
2009-01-22 10:30:00,35.08,35.08,34.92,34.94,141200.0,29.0258,29.0258,28.8934,28.91,141200.0
2009-01-22 10:35:00,34.94,35.03,34.89,34.95,147800.0,28.91,28.9844,28.8686,28.9182,147800.0
2009-01-22 10:40:00,34.94,35.01,34.88,34.97,117500.0,28.91,28.9679,28.8603,28.9348,117500.0
2009-01-22 10:45:00,34.95,34.98,34.85,34.94,182800.0,28.9182,28.9431,28.8355,28.91,182800.0
2009-01-22 10:50:00,34.93,35.03,34.91,34.96,66800.0,28.9017,28.9844,28.8852,28.9265,66800.0
2009-01-22 10:55:00,34.95,34.99,34.88,34.9,81300.0,28.9182,28.9513,28.8603,28.8769,81300.0
2009-01-22 11:00:00,34.89,34.89,34.76,34.79,134800.0,28.8686,28.8686,28.761,28.7859,134800.0
2009-01-22 11:05:00,34.79,34.86,34.78,34.81,106100.0,28.7859,28.8438,28.7776,28.8024,106100.0
2009-01-22 11:10:00,34.81,34.89,34.8,34.89,104500.0,28.8024,28.8686,28.7941,28.8686,104500.0
2009-01-22 11:15:00,34.88,34.96,34.87,34.9,45300.0,28.8603,28.9265,28.8521,28.8769,45300.0
2009-01-22 11:20:00,34.9,34.95,34.81,34.94,49000.0,28.8769,28.9182,28.8024,28.91,49000.0
2009-01-22 11:25:00,34.95,35.02,34.83,34.86,72600.0,28.9182,28.9762,28.819,28.8438,72600.0
2009-01-22 11:30:00,34.82,34.85,34.77,34.84,70900.0,28.8107,28.8355,28.7693,28.8272,70900.0
2009-01-22 11:35:00,34.85,34.85,34.65,34.67,63900.0,28.8355,28.8355,28.67,28.6866,63900.0
2009-01-22 11:40:00,34.67,34.71,34.61,34.63,33300.0,28.6866,28.7197,28.6369,28.6535,33300.0
2009-01-22 11:45:00,34.63,34.72,34.62,34.69,23300.0,28.6535,28.7279,28.6452,28.7031,23300.0
2009-01-22 11:50:00,34.68,34.75,34.68,34.72,38900.0,28.6948,28.7528,28.6948,28.7279,38900.0
2009-01-22 11:55:00,34.72,34.72,34.57,34.59,43500.0,28.7279,28.7279,28.6038,28.6204,43500.0
2009-01-22 12:00:00,34.6,34.63,34.57,34.57,39400.0,28.6287,28.6535,28.6038,28.6038,39400.0
2009-01-22 12:05:00,34.58,34.64,34.54,34.61,50700.0,28.6121,28.6617,28.579,28.6369,50700.0
2009-01-22 12:10:00,34.61,34.66,34.59,34.66,53100.0,28.6369,28.6783,28.6204,28.6783,53100.0
2009-01-22 12:15:00,34.66,34.74,34.63,34.71,57800.0,28.6783,28.7445,28.6535,28.7197,57800.0
2009-01-22 12:20:00,34.73,34.74,34.65,34.68,37900.0,28.7362,28.7445,28.67,28.6948,37900.0
2009-01-22 12:25:00,34.68,34.76,34.64,34.76,31500.0,28.6948,28.761,28.6617,28.761,31500.0
2009-01-22 12:30:00,34.75,34.78,34.69,34.78,62600.0,28.7528,28.7776,28.7031,28.7776,62600.0
2009-01-22 12:35:00,34.77,34.83,34.77,34.78,36200.0,28.7693,28.819,28.7693,28.7776,36200.0
2009-01-22 12:40:00,34.78,34.8,34.73,34.75,125100.0,28.7776,28.7941,28.7362,28.7528,125100.0
2009-01-22 12:45:00,34.73,34.97,34.72,34.91,51700.0,28.7362,28.9348,28.7279,28.8852,51700.0
2009-01-22 12:50:00,34.92,34.95,34.88,34.92,38200.0,28.8934,28.9182,28.8603,28.8934,38200.0
2009-01-22 12:55:00,34.93,34.98,34.85,34.86,75000.0,28.9017,28.9431,28.8355,28.8438,75000.0
2009-01-22 13:00:00,34.84,35.01,34.84,34.97,122000.0,28.8272,28.9679,28.8272,28.9348,122000.0
2009-01-22 13:05:00,34.96,34.99,34.89,34.9,77500.0,28.9265,28.9513,28.8686,28.8769,77500.0
2009-01-22 13:10:00,34.87,34.87,34.75,34.81,64300.0,28.8521,28.8521,28.7528,28.8024,64300.0
2009-01-22 13:15:00,34.79,34.92,34.79,34.91,36600.0,28.7859,28.8934,28.7859,28.8852,36600.0
2009-01-22 13:20:00,34.91,34.92,34.78,34.83,36900.0,28.8852,28.8934,28.7776,28.819,36900.0
2009-01-22 13:25:00,34.83,34.99,34.8,34.86,42900.0,28.819,28.9513,28.7941,28.8438,42900.0
2009-01-22 13:30:00,34.84,34.85,34.76,34.76,39500.0,28.8272,28.8355,28.761,28.761,39500.0
2009-01-22 13:35:00,34.83,34.92,34.81,34.88,29100.0,28.819,28.8934,28.8024,28.8603,29100.0
2009-01-22 13:40:00,34.87,34.98,34.86,34.86,52000.0,28.8521,28.9431,28.8438,28.8438,52000.0
2009-01-22 13:45:00,34.85,35.13,34.84,35.08,70100.0,28.8355,29.0672,28.8272,29.0258,70100.0
2009-01-22 13:50:00,35.08,35.17,35.05,35.15,88800.0,29.0258,29.1003,29.001,29.0837,88800.0
2009-01-22 13:55:00,35.14,35.22,35.07,35.22,134600.0,29.0755,29.1417,29.0175,29.1417,134600.0
2009-01-22 14:00:00,35.21,35.42,35.14,35.37,157700.0,29.1334,29.3071,29.0755,29.2658,157700.0
2009-01-22 14:05:00,35.37,35.53,35.33,35.41,129300.0,29.2658,29.3982,29.2327,29.2989,129300.0
2009-01-22 14:10:00,35.4,35.55,35.37,35.5,132700.0,29.2906,29.4147,29.2658,29.3733,132700.0
2009-01-22 14:15:00,35.49,35.62,35.44,35.58,69000.0,29.3651,29.4726,29.3237,29.4395,69000.0
2009-01-22 14:20:00,35.6,35.65,35.42,35.48,58700.0,29.4561,29.4974,29.3071,29.3568,58700.0
2009-01-22 14:25:00,35.47,35.54,35.39,35.44,73600.0,29.3485,29.4064,29.2823,29.3237,73600.0
2009-01-22 14:30:00,35.43,35.46,35.31,35.36,94400.0,29.3154,29.3402,29.2161,29.2575,94400.0
2009-01-22 14:35:00,35.35,35.53,35.33,35.49,92200.0,29.2492,29.3982,29.2327,29.3651,92200.0
2009-01-22 14:40:00,35.49,35.53,35.36,35.37,249200.0,29.3651,29.3982,29.2575,29.2658,249200.0
2009-01-22 14:45:00,35.35,35.35,35.12,35.12,126400.0,29.2492,29.2492,29.0589,29.0589,126400.0
2009-01-22 14:50:00,35.13,35.26,35.12,35.2,73100.0,29.0672,29.1747,29.0589,29.1251,73100.0
2009-01-22 14:55:00,35.2,35.32,35.14,35.32,62500.0,29.1251,29.2244,29.0755,29.2244,62500.0
2009-01-22 15:00:00,35.32,35.33,34.95,34.95,84500.0,29.2244,29.2327,28.9182,28.9182,84500.0
2009-01-22 15:05:00,34.95,34.99,34.88,34.91,63500.0,28.9182,28.9513,28.8603,28.8852,63500.0
2009-01-22 15:10:00,34.89,35.06,34.84,35.01,66700.0,28.8686,29.0093,28.8272,28.9679,66700.0
2009-01-22 15:15:00,35.04,35.04,34.83,34.88,99300.0,28.9927,28.9927,28.819,28.8603,99300.0
2009-01-22 15:20:00,34.86,35.04,34.82,34.99,68100.0,28.8438,28.9927,28.8107,28.9513,68100.0
2009-01-22 15:25:00,34.99,35.09,34.97,35.08,83300.0,28.9513,29.0341,28.9348,29.0258,83300.0
2009-01-22 15:30:00,35.08,35.09,34.96,35.0,110200.0,29.0258,29.0341,28.9265,28.9596,110200.0
2009-01-22 15:35:00,35.0,35.02,34.89,34.93,85000.0,28.9596,28.9762,28.8686,28.9017,85000.0
2009-01-22 15:40:00,34.93,35.29,34.93,35.23,149000.0,28.9017,29.1996,28.9017,29.1499,149000.0
2009-01-22 15:45:00,35.23,35.37,35.23,35.37,188200.0,29.1499,29.2658,29.1499,29.2658,188200.0
2009-01-22 15:50:00,35.36,35.36,35.11,35.14,138400.0,29.2575,29.2575,29.0506,29.0755,138400.0
2009-01-22 15:55:00,35.15,35.23,35.15,35.16,139300.0,29.0837,29.1499,29.0837,29.092,139300.0
2009-01-23 09:30:00,34.46,34.55,34.33,34.43,62800.0,28.5128,28.5873,28.4052,28.488,62800.0
2009-01-23 09:35:00,34.43,34.58,34.29,34.46,47000.0,28.488,28.6121,28.3722,28.5128,47000.0
2009-01-23 09:40:00,34.47,34.65,34.45,34.55,152500.0,28.5211,28.67,28.5045,28.5873,152500.0
2009-01-23 09:45:00,34.58,34.64,34.47,34.58,46100.0,28.6121,28.6617,28.5211,28.6121,46100.0
2009-01-23 09:50:00,34.59,34.79,34.53,34.79,88300.0,28.6204,28.7859,28.5707,28.7859,88300.0
2009-01-23 09:55:00,34.77,34.79,34.67,34.68,37000.0,28.7693,28.7859,28.6866,28.6948,37000.0
2009-01-23 10:00:00,34.67,34.87,34.67,34.85,164100.0,28.6866,28.8521,28.6866,28.8355,164100.0
2009-01-23 10:05:00,34.86,34.86,34.71,34.76,36700.0,28.8438,28.8438,28.7197,28.761,36700.0
2009-01-23 10:10:00,34.73,34.87,34.72,34.84,100100.0,28.7362,28.8521,28.7279,28.8272,100100.0
2009-01-23 10:15:00,34.83,34.94,34.83,34.91,59300.0,28.819,28.91,28.819,28.8852,59300.0
2009-01-23 10:20:00,34.9,35.01,34.84,35.0,43100.0,28.8769,28.9679,28.8272,28.9596,43100.0
2009-01-23 10:25:00,34.99,35.01,34.92,34.96,54400.0,28.9513,28.9679,28.8934,28.9265,54400.0
2009-01-23 10:30:00,34.94,34.94,34.76,34.76,43700.0,28.91,28.91,28.761,28.761,43700.0
2009-01-23 10:35:00,34.75,34.83,34.74,34.74,53900.0,28.7528,28.819,28.7445,28.7445,53900.0
2009-01-23 10:40:00,34.74,34.74,34.65,34.68,53500.0,28.7445,28.7445,28.67,28.6948,53500.0
2009-01-23 10:45:00,34.68,34.76,34.63,34.75,17500.0,28.6948,28.761,28.6535,28.7528,17500.0
2009-01-23 10:50:00,34.74,34.82,34.72,34.8,37900.0,28.7445,28.8107,28.7279,28.7941,37900.0
2009-01-23 10:55:00,34.8,34.83,34.75,34.75,50600.0,28.7941,28.819,28.7528,28.7528,50600.0
2009-01-23 11:00:00,34.75,35.1,34.75,35.07,64900.0,28.7528,29.0424,28.7528,29.0175,64900.0
2009-01-23 11:05:00,35.07,35.09,34.99,35.01,25600.0,29.0175,29.0341,28.9513,28.9679,25600.0
2009-01-23 11:10:00,35.03,35.17,34.98,35.16,60900.0,28.9844,29.1003,28.9431,29.092,60900.0
2009-01-23 11:15:00,35.16,35.26,35.16,35.21,48800.0,29.092,29.1747,29.092,29.1334,48800.0
2009-01-23 11:20:00,35.2,35.29,35.19,35.2,52100.0,29.1251,29.1996,29.1168,29.1251,52100.0
2009-01-23 11:25:00,35.19,35.22,35.13,35.15,35000.0,29.1168,29.1417,29.0672,29.0837,35000.0
2009-01-23 11:30:00,35.15,35.21,35.07,35.08,31500.0,29.0837,29.1334,29.0175,29.0258,31500.0
2009-01-23 11:35:00,35.1,35.17,35.07,35.15,49700.0,29.0424,29.1003,29.0175,29.0837,49700.0
2009-01-23 11:40:00,35.14,35.24,35.14,35.18,46400.0,29.0755,29.1582,29.0755,29.1086,46400.0
2009-01-23 11:45:00,35.15,35.15,35.02,35.11,20200.0,29.0837,29.0837,28.9762,29.0506,20200.0
2009-01-23 11:50:00,35.13,35.15,35.04,35.1,21900.0,29.0672,29.0837,28.9927,29.0424,21900.0
2009-01-23 11:55:00,35.09,35.11,34.9,34.97,23700.0,29.0341,29.0506,28.8769,28.9348,23700.0
2009-01-23 12:00:00,34.97,35.04,34.94,35.02,35800.0,28.9348,28.9927,28.91,28.9762,35800.0
2009-01-23 12:05:00,35.03,35.06,34.99,35.0,30900.0,28.9844,29.0093,28.9513,28.9596,30900.0
2009-01-23 12:10:00,34.99,35.12,34.99,35.09,53100.0,28.9513,29.0589,28.9513,29.0341,53100.0
2009-01-23 12:15:00,35.1,35.14,35.08,35.08,45500.0,29.0424,29.0755,29.0258,29.0258,45500.0
2009-01-23 12:20:00,35.08,35.28,35.08,35.22,54800.0,29.0258,29.1913,29.0258,29.1417,54800.0
2009-01-23 12:25:00,35.23,35.29,35.17,35.25,67000.0,29.1499,29.1996,29.1003,29.1665,67000.0
2009-01-23 12:30:00,35.24,35.24,35.08,35.1,39100.0,29.1582,29.1582,29.0258,29.0424,39100.0
2009-01-23 12:35:00,35.1,35.11,35.0,35.01,43100.0,29.0424,29.0506,28.9596,28.9679,43100.0
2009-01-23 12:40:00,34.98,35.05,34.98,35.04,49200.0,28.9431,29.001,28.9431,28.9927,49200.0
2009-01-23 12:45:00,35.02,35.27,35.02,35.21,50500.0,28.9762,29.183,28.9762,29.1334,50500.0
2009-01-23 12:50:00,35.2,35.31,35.13,35.13,71300.0,29.1251,29.2161,29.0672,29.0672,71300.0
2009-01-23 12:55:00,35.13,35.22,35.06,35.17,38600.0,29.0672,29.1417,29.0093,29.1003,38600.0
2009-01-23 13:00:00,35.14,35.27,35.05,35.24,61400.0,29.0755,29.183,29.001,29.1582,61400.0
2009-01-23 13:05:00,35.25,35.25,35.11,35.16,79000.0,29.1665,29.1665,29.0506,29.092,79000.0
2009-01-23 13:10:00,35.17,35.4,35.16,35.35,75800.0,29.1003,29.2906,29.092,29.2492,75800.0
2009-01-23 13:15:00,35.34,35.55,35.3,35.52,100000.0,29.2409,29.4147,29.2078,29.3899,100000.0
2009-01-23 13:20:00,35.51,35.54,35.44,35.49,62100.0,29.3816,29.4064,29.3237,29.3651,62100.0
2009-01-23 13:25:00,35.47,35.56,35.41,35.41,61000.0,29.3485,29.423,29.2989,29.2989,61000.0
2009-01-23 13:30:00,35.41,35.58,35.4,35.58,69400.0,29.2989,29.4395,29.2906,29.4395,69400.0
2009-01-23 13:35:00,35.58,35.65,35.51,35.51,24300.0,29.4395,29.4974,29.3816,29.3816,24300.0
2009-01-23 13:40:00,35.53,35.57,35.5,35.55,66400.0,29.3982,29.4312,29.3733,29.4147,66400.0
2009-01-23 13:45:00,35.59,35.66,35.56,35.6,40500.0,29.4478,29.5057,29.423,29.4561,40500.0
2009-01-23 13:50:00,35.61,35.61,35.49,35.55,66800.0,29.4643,29.4643,29.3651,29.4147,66800.0
2009-01-23 13:55:00,35.55,35.73,35.51,35.73,55200.0,29.4147,29.5636,29.3816,29.5636,55200.0
2009-01-23 14:00:00,35.73,35.81,35.62,35.62,55700.0,29.5636,29.6298,29.4726,29.4726,55700.0
2009-01-23 14:05:00,35.61,35.69,35.61,35.62,69700.0,29.4643,29.5305,29.4643,29.4726,69700.0
2009-01-23 14:10:00,35.62,35.62,35.48,35.49,122200.0,29.4726,29.4726,29.3568,29.3651,122200.0
2009-01-23 14:15:00,35.5,35.56,35.45,35.53,24600.0,29.3733,29.423,29.332,29.3982,24600.0
2009-01-23 14:20:00,35.52,35.69,35.49,35.69,60300.0,29.3899,29.5305,29.3651,29.5305,60300.0
2009-01-23 14:25:00,35.69,35.71,35.56,35.58,59500.0,29.5305,29.5471,29.423,29.4395,59500.0
2009-01-23 14:30:00,35.58,35.61,35.37,35.37,83300.0,29.4395,29.4643,29.2658,29.2658,83300.0
2009-01-23 14:35:00,35.37,35.45,35.37,35.45,79400.0,29.2658,29.332,29.2658,29.332,79400.0
2009-01-23 14:40:00,35.46,35.52,35.33,35.42,59700.0,29.3402,29.3899,29.2327,29.3071,59700.0
2009-01-23 14:45:00,35.42,35.53,35.35,35.46,99200.0,29.3071,29.3982,29.2492,29.3402,99200.0
2009-01-23 14:50:00,35.47,35.47,35.26,35.3,102900.0,29.3485,29.3485,29.1747,29.2078,102900.0
2009-01-23 14:55:00,35.3,35.3,35.16,35.24,89300.0,29.2078,29.2078,29.092,29.1582,89300.0
2009-01-23 15:00:00,35.25,35.38,35.16,35.35,101600.0,29.1665,29.274,29.092,29.2492,101600.0
2009-01-23 15:05:00,35.34,35.39,35.18,35.18,98200.0,29.2409,29.2823,29.1086,29.1086,98200.0
2009-01-23 15:10:00,35.17,35.31,35.13,35.22,47800.0,29.1003,29.2161,29.0672,29.1417,47800.0
2009-01-23 15:15:00,35.23,35.32,35.18,35.28,58700.0,29.1499,29.2244,29.1086,29.1913,58700.0
2009-01-23 15:20:00,35.28,35.42,35.25,35.39,117100.0,29.1913,29.3071,29.1665,29.2823,117100.0
2009-01-23 15:25:00,35.39,35.44,35.26,35.26,96500.0,29.2823,29.3237,29.1747,29.1747,96500.0
2009-01-23 15:30:00,35.24,35.32,35.2,35.28,65200.0,29.1582,29.2244,29.1251,29.1913,65200.0
2009-01-23 15:35:00,35.3,35.39,35.28,35.36,65700.0,29.2078,29.2823,29.1913,29.2575,65700.0
2009-01-23 15:40:00,35.38,35.44,35.28,35.31,149100.0,29.274,29.3237,29.1913,29.2161,149100.0
2009-01-23 15:45:00,35.28,35.4,35.28,35.4,98000.0,29.1913,29.2906,29.1913,29.2906,98000.0
2009-01-23 15:50:00,35.4,35.49,35.39,35.45,120900.0,29.2906,29.3651,29.2823,29.332,120900.0
2009-01-23 15:55:00,35.49,35.5,35.35,35.37,83000.0,29.3651,29.3733,29.2492,29.2658,83000.0
2009-01-26 09:30:00,35.48,35.53,35.41,35.53,30800.0,29.3568,29.3982,29.2989,29.3982,30800.0
2009-01-26 09:35:00,35.53,35.63,35.49,35.61,18100.0,29.3982,29.4809,29.3651,29.4643,18100.0
2009-01-26 09:40:00,35.61,35.91,35.61,35.83,46000.0,29.4643,29.7126,29.4643,29.6464,46000.0
2009-01-26 09:45:00,35.84,35.88,35.74,35.77,43400.0,29.6547,29.6877,29.5719,29.5967,43400.0
2009-01-26 09:50:00,35.77,35.81,35.74,35.77,44900.0,29.5967,29.6298,29.5719,29.5967,44900.0
2009-01-26 09:55:00,35.78,35.82,35.68,35.79,105400.0,29.605,29.6381,29.5223,29.6133,105400.0
2009-01-26 10:00:00,35.82,36.12,35.82,36.02,99900.0,29.6381,29.8863,29.6381,29.8036,99900.0
2009-01-26 10:05:00,36.02,36.12,36.0,36.11,138600.0,29.8036,29.8863,29.787,29.8781,138600.0
2009-01-26 10:10:00,36.11,36.18,36.07,36.09,44000.0,29.8781,29.936,29.845,29.8615,44000.0
2009-01-26 10:15:00,36.11,36.13,36.05,36.09,141300.0,29.8781,29.8946,29.8284,29.8615,141300.0
2009-01-26 10:20:00,36.08,36.25,36.08,36.25,51800.0,29.8532,29.9939,29.8532,29.9939,51800.0
2009-01-26 10:25:00,36.25,36.25,36.13,36.14,34500.0,29.9939,29.9939,29.8946,29.9029,34500.0
2009-01-26 10:30:00,36.14,36.2,36.14,36.17,37500.0,29.9029,29.9525,29.9029,29.9277,37500.0
2009-01-26 10:35:00,36.16,36.16,36.03,36.03,94700.0,29.9194,29.9194,29.8119,29.8119,94700.0
2009-01-26 10:40:00,36.03,36.08,35.98,35.99,76300.0,29.8119,29.8532,29.7705,29.7788,76300.0
2009-01-26 10:45:00,35.99,36.13,35.98,36.09,56000.0,29.7788,29.8946,29.7705,29.8615,56000.0
2009-01-26 10:50:00,36.09,36.1,36.06,36.06,33700.0,29.8615,29.8698,29.8367,29.8367,33700.0
2009-01-26 10:55:00,36.05,36.08,36.02,36.07,38300.0,29.8284,29.8532,29.8036,29.845,38300.0
2009-01-26 11:00:00,36.06,36.15,36.04,36.04,56000.0,29.8367,29.9111,29.8201,29.8201,56000.0
2009-01-26 11:05:00,36.04,36.04,35.97,35.99,50600.0,29.8201,29.8201,29.7622,29.7788,50600.0
2009-01-26 11:10:00,36.0,36.03,35.98,36.01,145500.0,29.787,29.8119,29.7705,29.7953,145500.0
2009-01-26 11:15:00,36.0,36.06,35.88,35.91,83800.0,29.787,29.8367,29.6877,29.7126,83800.0
2009-01-26 11:20:00,35.9,35.94,35.87,35.92,26500.0,29.7043,29.7374,29.6795,29.7208,26500.0
2009-01-26 11:25:00,35.91,35.96,35.91,35.95,41100.0,29.7126,29.7539,29.7126,29.7457,41100.0
2009-01-26 11:30:00,35.98,36.02,35.96,35.98,46800.0,29.7705,29.8036,29.7539,29.7705,46800.0
2009-01-26 11:35:00,35.97,36.0,35.95,35.96,16400.0,29.7622,29.787,29.7457,29.7539,16400.0
2009-01-26 11:40:00,35.96,35.97,35.9,35.92,29700.0,29.7539,29.7622,29.7043,29.7208,29700.0
2009-01-26 11:45:00,35.92,35.96,35.79,35.8,29500.0,29.7208,29.7539,29.6133,29.6216,29500.0
2009-01-26 11:50:00,35.81,35.84,35.79,35.84,21000.0,29.6298,29.6547,29.6133,29.6547,21000.0
2009-01-26 11:55:00,35.85,35.9,35.84,35.88,27900.0,29.6629,29.7043,29.6547,29.6877,27900.0
2009-01-26 12:00:00,35.88,35.99,35.88,35.98,29000.0,29.6877,29.7788,29.6877,29.7705,29000.0
2009-01-26 12:05:00,35.97,35.97,35.93,35.95,8100.0,29.7622,29.7622,29.7291,29.7457,8100.0
2009-01-26 12:10:00,35.94,35.95,35.86,35.91,107000.0,29.7374,29.7457,29.6712,29.7126,107000.0
2009-01-26 12:15:00,35.91,35.91,35.86,35.88,46100.0,29.7126,29.7126,29.6712,29.6877,46100.0
2009-01-26 12:20:00,35.89,36.05,35.89,36.02,23100.0,29.696,29.8284,29.696,29.8036,23100.0
2009-01-26 12:25:00,36.03,36.03,35.98,35.99,59300.0,29.8119,29.8119,29.7705,29.7788,59300.0
2009-01-26 12:30:00,36.0,36.04,35.9,35.91,89800.0,29.787,29.8201,29.7043,29.7126,89800.0
2009-01-26 12:35:00,35.9,35.9,35.83,35.88,43700.0,29.7043,29.7043,29.6464,29.6877,43700.0
2009-01-26 12:40:00,35.89,35.93,35.87,35.92,26400.0,29.696,29.7291,29.6795,29.7208,26400.0
2009-01-26 12:45:00,35.93,36.01,35.91,35.92,44000.0,29.7291,29.7953,29.7126,29.7208,44000.0
2009-01-26 12:50:00,35.93,36.03,35.86,36.03,86100.0,29.7291,29.8119,29.6712,29.8119,86100.0
2009-01-26 12:55:00,36.01,36.03,35.88,35.92,79200.0,29.7953,29.8119,29.6877,29.7208,79200.0
2009-01-26 13:00:00,35.91,36.0,35.9,35.95,32200.0,29.7126,29.787,29.7043,29.7457,32200.0
2009-01-26 13:05:00,35.96,35.96,35.75,35.81,51600.0,29.7539,29.7539,29.5802,29.6298,51600.0
2009-01-26 13:10:00,35.82,35.85,35.75,35.78,36800.0,29.6381,29.6629,29.5802,29.605,36800.0
2009-01-26 13:15:00,35.78,35.88,35.78,35.84,43400.0,29.605,29.6877,29.605,29.6547,43400.0
2009-01-26 13:20:00,35.84,35.88,35.73,35.87,59900.0,29.6547,29.6877,29.5636,29.6795,59900.0
2009-01-26 13:25:00,35.85,35.91,35.8,35.85,49500.0,29.6629,29.7126,29.6216,29.6629,49500.0
2009-01-26 13:30:00,35.85,35.85,35.64,35.64,55600.0,29.6629,29.6629,29.4892,29.4892,55600.0
2009-01-26 13:35:00,35.64,35.69,35.64,35.67,31400.0,29.4892,29.5305,29.4892,29.514,31400.0
2009-01-26 13:40:00,35.68,35.81,35.68,35.81,26400.0,29.5223,29.6298,29.5223,29.6298,26400.0
2009-01-26 13:45:00,35.82,35.82,35.68,35.68,20900.0,29.6381,29.6381,29.5223,29.5223,20900.0
2009-01-26 13:50:00,35.68,35.69,35.53,35.59,41600.0,29.5223,29.5305,29.3982,29.4478,41600.0
2009-01-26 13:55:00,35.58,35.62,35.54,35.6,57200.0,29.4395,29.4726,29.4064,29.4561,57200.0
2009-01-26 14:00:00,35.6,35.6,35.38,35.43,60000.0,29.4561,29.4561,29.274,29.3154,60000.0
2009-01-26 14:05:00,35.43,35.43,35.3,35.38,90100.0,29.3154,29.3154,29.2078,29.274,90100.0
2009-01-26 14:10:00,35.38,35.39,35.29,35.29,28800.0,29.274,29.2823,29.1996,29.1996,28800.0
2009-01-26 14:15:00,35.28,35.33,35.23,35.32,62100.0,29.1913,29.2327,29.1499,29.2244,62100.0
2009-01-26 14:20:00,35.33,35.39,35.29,35.34,53500.0,29.2327,29.2823,29.1996,29.2409,53500.0
2009-01-26 14:25:00,35.34,35.41,35.31,35.35,88600.0,29.2409,29.2989,29.2161,29.2492,88600.0
2009-01-26 14:30:00,35.35,35.43,35.32,35.41,56200.0,29.2492,29.3154,29.2244,29.2989,56200.0
2009-01-26 14:35:00,35.44,35.48,35.41,35.41,78100.0,29.3237,29.3568,29.2989,29.2989,78100.0
2009-01-26 14:40:00,35.39,35.45,35.32,35.33,162300.0,29.2823,29.332,29.2244,29.2327,162300.0
2009-01-26 14:45:00,35.33,35.52,35.3,35.51,65800.0,29.2327,29.3899,29.2078,29.3816,65800.0
2009-01-26 14:50:00,35.51,35.55,35.48,35.55,34500.0,29.3816,29.4147,29.3568,29.4147,34500.0
2009-01-26 14:55:00,35.55,35.64,35.48,35.61,72800.0,29.4147,29.4892,29.3568,29.4643,72800.0
2009-01-26 15:00:00,35.62,35.75,35.62,35.65,92500.0,29.4726,29.5802,29.4726,29.4974,92500.0
2009-01-26 15:05:00,35.65,35.76,35.6,35.75,153100.0,29.4974,29.5885,29.4561,29.5802,153100.0
2009-01-26 15:10:00,35.76,35.8,35.63,35.68,98200.0,29.5885,29.6216,29.4809,29.5223,98200.0
2009-01-26 15:15:00,35.69,35.69,35.59,35.69,79800.0,29.5305,29.5305,29.4478,29.5305,79800.0
2009-01-26 15:20:00,35.66,35.75,35.65,35.7,98900.0,29.5057,29.5802,29.4974,29.5388,98900.0
2009-01-26 15:25:00,35.71,35.89,35.71,35.77,100000.0,29.5471,29.696,29.5471,29.5967,100000.0
2009-01-26 15:30:00,35.77,35.79,35.66,35.7,152100.0,29.5967,29.6133,29.5057,29.5388,152100.0
2009-01-26 15:35:00,35.7,35.81,35.6,35.6,233800.0,29.5388,29.6298,29.4561,29.4561,233800.0
2009-01-26 15:40:00,35.6,35.66,35.45,35.57,240500.0,29.4561,29.5057,29.332,29.4312,240500.0
2009-01-26 15:45:00,35.57,35.68,35.48,35.64,198600.0,29.4312,29.5223,29.3568,29.4892,198600.0
2009-01-26 15:50:00,35.65,35.7,35.58,35.66,156800.0,29.4974,29.5388,29.4395,29.5057,156800.0
2009-01-26 15:55:00,35.66,35.67,35.55,35.64,198700.0,29.5057,29.514,29.4147,29.4892,198700.0
2009-01-27 09:30:00,35.8,35.88,35.76,35.88,88600.0,29.6216,29.6877,29.5885,29.6877,88600.0
2009-01-27 09:35:00,35.88,36.11,35.86,36.1,106600.0,29.6877,29.8781,29.6712,29.8698,106600.0
2009-01-27 09:40:00,36.1,36.11,36.05,36.07,33400.0,29.8698,29.8781,29.8284,29.845,33400.0
2009-01-27 09:45:00,36.08,36.15,35.98,36.0,93200.0,29.8532,29.9111,29.7705,29.787,93200.0
2009-01-27 09:50:00,36.0,36.07,35.97,35.98,30700.0,29.787,29.845,29.7622,29.7705,30700.0
2009-01-27 09:55:00,35.99,36.08,35.92,35.96,25800.0,29.7788,29.8532,29.7208,29.7539,25800.0
2009-01-27 10:00:00,35.95,35.99,35.79,35.87,71300.0,29.7457,29.7788,29.6133,29.6795,71300.0
2009-01-27 10:05:00,35.86,35.86,35.61,35.69,76700.0,29.6712,29.6712,29.4643,29.5305,76700.0
2009-01-27 10:10:00,35.69,35.73,35.61,35.67,77600.0,29.5305,29.5636,29.4643,29.514,77600.0
2009-01-27 10:15:00,35.67,35.73,35.66,35.7,71800.0,29.514,29.5636,29.5057,29.5388,71800.0
2009-01-27 10:20:00,35.7,35.85,35.7,35.8,107700.0,29.5388,29.6629,29.5388,29.6216,107700.0
2009-01-27 10:25:00,35.81,35.84,35.72,35.74,34500.0,29.6298,29.6547,29.5554,29.5719,34500.0
2009-01-27 10:30:00,35.73,35.76,35.67,35.76,61200.0,29.5636,29.5885,29.514,29.5885,61200.0
2009-01-27 10:35:00,35.77,35.82,35.77,35.77,59100.0,29.5967,29.6381,29.5967,29.5967,59100.0
2009-01-27 10:40:00,35.77,35.81,35.73,35.73,78700.0,29.5967,29.6298,29.5636,29.5636,78700.0
2009-01-27 10:45:00,35.73,35.73,35.63,35.65,166400.0,29.5636,29.5636,29.4809,29.4974,166400.0
2009-01-27 10:50:00,35.65,35.76,35.64,35.74,58700.0,29.4974,29.5885,29.4892,29.5719,58700.0
2009-01-27 10:55:00,35.74,35.84,35.72,35.83,104600.0,29.5719,29.6547,29.5554,29.6464,104600.0
2009-01-27 11:00:00,35.83,35.85,35.8,35.81,50500.0,29.6464,29.6629,29.6216,29.6298,50500.0
2009-01-27 11:05:00,35.81,35.95,35.79,35.91,109500.0,29.6298,29.7457,29.6133,29.7126,109500.0
2009-01-27 11:10:00,35.91,35.93,35.88,35.9,28600.0,29.7126,29.7291,29.6877,29.7043,28600.0
2009-01-27 11:15:00,35.9,36.07,35.9,36.01,39700.0,29.7043,29.845,29.7043,29.7953,39700.0
2009-01-27 11:20:00,36.01,36.03,35.97,35.97,43800.0,29.7953,29.8119,29.7622,29.7622,43800.0
2009-01-27 11:25:00,35.98,36.03,35.98,36.03,38700.0,29.7705,29.8119,29.7705,29.8119,38700.0
2009-01-27 11:30:00,36.03,36.06,35.9,35.91,41600.0,29.8119,29.8367,29.7043,29.7126,41600.0
2009-01-27 11:35:00,35.9,35.94,35.89,35.94,37400.0,29.7043,29.7374,29.696,29.7374,37400.0
2009-01-27 11:40:00,35.93,35.94,35.85,35.92,89000.0,29.7291,29.7374,29.6629,29.7208,89000.0
2009-01-27 11:45:00,35.92,36.0,35.92,35.96,30500.0,29.7208,29.787,29.7208,29.7539,30500.0
2009-01-27 11:50:00,35.96,36.0,35.92,35.97,76600.0,29.7539,29.787,29.7208,29.7622,76600.0
2009-01-27 11:55:00,35.97,35.98,35.87,35.9,57900.0,29.7622,29.7705,29.6795,29.7043,57900.0
2009-01-27 12:00:00,35.9,35.93,35.85,35.92,45500.0,29.7043,29.7291,29.6629,29.7208,45500.0
2009-01-27 12:05:00,35.92,35.96,35.92,35.96,84600.0,29.7208,29.7539,29.7208,29.7539,84600.0
2009-01-27 12:10:00,35.96,36.0,35.93,35.95,77500.0,29.7539,29.787,29.7291,29.7457,77500.0
2009-01-27 12:15:00,35.96,36.07,35.96,36.06,66900.0,29.7539,29.845,29.7539,29.8367,66900.0
2009-01-27 12:20:00,36.05,36.1,36.04,36.07,67800.0,29.8284,29.8698,29.8201,29.845,67800.0
2009-01-27 12:25:00,36.07,36.21,36.04,36.18,71800.0,29.845,29.9608,29.8201,29.936,71800.0
2009-01-27 12:30:00,36.17,36.19,36.12,36.12,32200.0,29.9277,29.9442,29.8863,29.8863,32200.0
2009-01-27 12:35:00,36.13,36.14,36.1,36.12,154300.0,29.8946,29.9029,29.8698,29.8863,154300.0
2009-01-27 12:40:00,36.13,36.2,36.11,36.13,160900.0,29.8946,29.9525,29.8781,29.8946,160900.0
2009-01-27 12:45:00,36.13,36.13,36.06,36.08,66300.0,29.8946,29.8946,29.8367,29.8532,66300.0
2009-01-27 12:50:00,36.08,36.11,36.03,36.08,43100.0,29.8532,29.8781,29.8119,29.8532,43100.0
2009-01-27 12:55:00,36.1,36.16,36.09,36.11,75400.0,29.8698,29.9194,29.8615,29.8781,75400.0
2009-01-27 13:00:00,36.1,36.12,36.04,36.06,59900.0,29.8698,29.8863,29.8201,29.8367,59900.0
2009-01-27 13:05:00,36.06,36.06,35.94,35.97,146400.0,29.8367,29.8367,29.7374,29.7622,146400.0
2009-01-27 13:10:00,35.98,36.08,35.96,36.04,128000.0,29.7705,29.8532,29.7539,29.8201,128000.0
2009-01-27 13:15:00,36.04,36.05,35.96,35.97,99600.0,29.8201,29.8284,29.7539,29.7622,99600.0
2009-01-27 13:20:00,35.97,36.15,35.96,36.15,98800.0,29.7622,29.9111,29.7539,29.9111,98800.0
2009-01-27 13:25:00,36.15,36.16,35.96,35.99,168400.0,29.9111,29.9194,29.7539,29.7788,168400.0
2009-01-27 13:30:00,35.98,35.98,35.92,35.95,93500.0,29.7705,29.7705,29.7208,29.7457,93500.0
2009-01-27 13:35:00,35.94,35.98,35.92,35.94,131500.0,29.7374,29.7705,29.7208,29.7374,131500.0
2009-01-27 13:40:00,35.95,36.1,35.94,36.06,80000.0,29.7457,29.8698,29.7374,29.8367,80000.0
2009-01-27 13:45:00,36.06,36.1,35.96,35.99,77700.0,29.8367,29.8698,29.7539,29.7788,77700.0
2009-01-27 13:50:00,36.01,36.07,36.0,36.05,43900.0,29.7953,29.845,29.787,29.8284,43900.0
2009-01-27 13:55:00,36.06,36.06,35.92,35.92,57400.0,29.8367,29.8367,29.7208,29.7208,57400.0
2009-01-27 14:00:00,35.9,35.94,35.85,35.89,76700.0,29.7043,29.7374,29.6629,29.696,76700.0
2009-01-27 14:05:00,35.9,35.92,35.8,35.86,104500.0,29.7043,29.7208,29.6216,29.6712,104500.0
2009-01-27 14:10:00,35.87,35.92,35.81,35.83,179400.0,29.6795,29.7208,29.6298,29.6464,179400.0
2009-01-27 14:15:00,35.83,35.97,35.8,35.93,302000.0,29.6464,29.7622,29.6216,29.7291,302000.0
2009-01-27 14:20:00,35.93,35.95,35.84,35.87,80900.0,29.7291,29.7457,29.6547,29.6795,80900.0
2009-01-27 14:25:00,35.88,35.91,35.79,35.82,140100.0,29.6877,29.7126,29.6133,29.6381,140100.0
2009-01-27 14:30:00,35.82,35.88,35.78,35.87,139600.0,29.6381,29.6877,29.605,29.6795,139600.0
2009-01-27 14:35:00,35.88,36.03,35.88,35.92,88700.0,29.6877,29.8119,29.6877,29.7208,88700.0
2009-01-27 14:40:00,35.93,35.99,35.92,35.97,54400.0,29.7291,29.7788,29.7208,29.7622,54400.0
2009-01-27 14:45:00,35.95,35.97,35.9,35.96,31200.0,29.7457,29.7622,29.7043,29.7539,31200.0
2009-01-27 14:50:00,36.0,36.06,35.99,36.01,50900.0,29.787,29.8367,29.7788,29.7953,50900.0
2009-01-27 14:55:00,36.02,36.05,35.98,36.04,47300.0,29.8036,29.8284,29.7705,29.8201,47300.0
2009-01-27 15:00:00,36.04,36.1,35.88,35.97,119100.0,29.8201,29.8698,29.6877,29.7622,119100.0
2009-01-27 15:05:00,35.97,36.02,35.89,36.01,53400.0,29.7622,29.8036,29.696,29.7953,53400.0
2009-01-27 15:10:00,36.03,36.06,35.96,36.05,62600.0,29.8119,29.8367,29.7539,29.8284,62600.0
2009-01-27 15:15:00,36.04,36.08,36.03,36.05,78800.0,29.8201,29.8532,29.8119,29.8284,78800.0
2009-01-27 15:20:00,36.03,36.12,36.02,36.1,93000.0,29.8119,29.8863,29.8036,29.8698,93000.0
2009-01-27 15:25:00,36.1,36.18,36.04,36.11,124100.0,29.8698,29.936,29.8201,29.8781,124100.0
2009-01-27 15:30:00,36.11,36.11,36.0,36.03,122000.0,29.8781,29.8781,29.787,29.8119,122000.0
2009-01-27 15:35:00,36.03,36.06,36.0,36.06,80400.0,29.8119,29.8367,29.787,29.8367,80400.0
2009-01-27 15:40:00,36.05,36.06,35.98,36.01,117400.0,29.8284,29.8367,29.7705,29.7953,117400.0
2009-01-27 15:45:00,36.01,36.02,35.94,35.99,96000.0,29.7953,29.8036,29.7374,29.7788,96000.0
2009-01-27 15:50:00,35.99,36.04,35.97,36.02,116600.0,29.7788,29.8201,29.7622,29.8036,116600.0
2009-01-27 15:55:00,36.03,36.04,35.93,35.93,120200.0,29.8119,29.8201,29.7291,29.7291,120200.0
2009-01-27 16:00:00,35.94,35.94,35.86,35.91,45700.0,29.7374,29.7374,29.6712,29.7126,45700.0
2009-01-27 16:05:00,35.91,35.91,35.91,35.91,0.0,29.7126,29.7126,29.7126,29.7126,0.0
2009-01-27 16:10:00,35.91,35.91,35.91,35.91,0.0,29.7126,29.7126,29.7126,29.7126,0.0
2009-01-28 09:30:00,36.68,36.7,36.5,36.6,114400.0,30.3497,30.3662,30.2007,30.2835,114400.0
2009-01-28 09:35:00,36.6,36.79,36.58,36.7,91100.0,30.2835,30.4407,30.2669,30.3662,91100.0
2009-01-28 09:40:00,36.7,36.79,36.6,36.6,77300.0,30.3662,30.4407,30.2835,30.2835,77300.0
2009-01-28 09:45:00,36.62,36.68,36.6,36.61,79300.0,30.3,30.3497,30.2835,30.2918,79300.0
2009-01-28 09:50:00,36.61,36.68,36.57,36.57,73000.0,30.2918,30.3497,30.2587,30.2587,73000.0
2009-01-28 09:55:00,36.57,36.59,36.5,36.52,88100.0,30.2587,30.2752,30.2007,30.2173,88100.0
2009-01-28 10:00:00,36.52,36.64,36.51,36.52,65300.0,30.2173,30.3166,30.209,30.2173,65300.0
2009-01-28 10:05:00,36.52,36.6,36.51,36.59,66800.0,30.2173,30.2835,30.209,30.2752,66800.0
2009-01-28 10:10:00,36.6,36.6,36.53,36.6,52700.0,30.2835,30.2835,30.2256,30.2835,52700.0
2009-01-28 10:15:00,36.6,36.6,36.52,36.6,40000.0,30.2835,30.2835,30.2173,30.2835,40000.0
2009-01-28 10:20:00,36.62,36.63,36.56,36.58,34800.0,30.3,30.3083,30.2504,30.2669,34800.0
2009-01-28 10:25:00,36.57,36.64,36.55,36.64,41000.0,30.2587,30.3166,30.2421,30.3166,41000.0
2009-01-28 10:30:00,36.64,36.76,36.6,36.72,37800.0,30.3166,30.4159,30.2835,30.3828,37800.0
2009-01-28 10:35:00,36.73,36.81,36.73,36.76,46800.0,30.3911,30.4572,30.3911,30.4159,46800.0
2009-01-28 10:40:00,36.75,36.79,36.72,36.78,46400.0,30.4076,30.4407,30.3828,30.4324,46400.0
2009-01-28 10:45:00,36.77,36.81,36.75,36.76,51900.0,30.4241,30.4572,30.4076,30.4159,51900.0
2009-01-28 10:50:00,36.76,36.78,36.68,36.73,35500.0,30.4159,30.4324,30.3497,30.3911,35500.0
2009-01-28 10:55:00,36.73,36.76,36.69,36.75,38700.0,30.3911,30.4159,30.358,30.4076,38700.0
2009-01-28 11:00:00,36.76,36.82,36.75,36.8,38500.0,30.4159,30.4655,30.4076,30.449,38500.0
2009-01-28 11:05:00,36.81,36.86,36.76,36.86,44000.0,30.4572,30.4986,30.4159,30.4986,44000.0
2009-01-28 11:10:00,36.85,36.86,36.74,36.76,46400.0,30.4903,30.4986,30.3993,30.4159,46400.0
2009-01-28 11:15:00,36.76,36.78,36.73,36.77,54900.0,30.4159,30.4324,30.3911,30.4241,54900.0
2009-01-28 11:20:00,36.76,36.85,36.76,36.79,62500.0,30.4159,30.4903,30.4159,30.4407,62500.0
2009-01-28 11:25:00,36.79,36.84,36.76,36.78,69600.0,30.4407,30.4821,30.4159,30.4324,69600.0
2009-01-28 11:30:00,36.79,36.83,36.74,36.77,34900.0,30.4407,30.4738,30.3993,30.4241,34900.0
2009-01-28 11:35:00,36.76,36.76,36.7,36.71,31700.0,30.4159,30.4159,30.3662,30.3745,31700.0
2009-01-28 11:40:00,36.72,36.79,36.7,36.7,46800.0,30.3828,30.4407,30.3662,30.3662,46800.0
2009-01-28 11:45:00,36.71,36.74,36.68,36.69,40800.0,30.3745,30.3993,30.3497,30.358,40800.0
2009-01-28 11:50:00,36.69,36.75,36.69,36.73,28300.0,30.358,30.4076,30.358,30.3911,28300.0
2009-01-28 11:55:00,36.73,36.76,36.71,36.73,38000.0,30.3911,30.4159,30.3745,30.3911,38000.0
2009-01-28 12:00:00,36.74,36.78,36.71,36.77,93300.0,30.3993,30.4324,30.3745,30.4241,93300.0
2009-01-28 12:05:00,36.77,36.79,36.74,36.75,23200.0,30.4241,30.4407,30.3993,30.4076,23200.0
2009-01-28 12:10:00,36.77,36.8,36.76,36.77,36100.0,30.4241,30.449,30.4159,30.4241,36100.0
2009-01-28 12:15:00,36.78,36.82,36.77,36.79,34600.0,30.4324,30.4655,30.4241,30.4407,34600.0
2009-01-28 12:20:00,36.79,36.82,36.78,36.81,20200.0,30.4407,30.4655,30.4324,30.4572,20200.0
2009-01-28 12:25:00,36.81,36.83,36.8,36.83,28800.0,30.4572,30.4738,30.449,30.4738,28800.0
2009-01-28 12:30:00,36.82,36.83,36.79,36.8,23400.0,30.4655,30.4738,30.4407,30.449,23400.0
2009-01-28 12:35:00,36.8,36.83,36.79,36.82,44300.0,30.449,30.4738,30.4407,30.4655,44300.0
2009-01-28 12:40:00,36.82,36.82,36.78,36.78,19900.0,30.4655,30.4655,30.4324,30.4324,19900.0
2009-01-28 12:45:00,36.78,36.83,36.78,36.82,27800.0,30.4324,30.4738,30.4324,30.4655,27800.0
2009-01-28 12:50:00,36.82,36.85,36.82,36.84,19900.0,30.4655,30.4903,30.4655,30.4821,19900.0
2009-01-28 12:55:00,36.83,36.84,36.81,36.81,13900.0,30.4738,30.4821,30.4572,30.4572,13900.0
2009-01-28 13:00:00,36.8,36.81,36.77,36.78,16900.0,30.449,30.4572,30.4241,30.4324,16900.0
2009-01-28 13:05:00,36.77,36.91,36.77,36.88,32400.0,30.4241,30.54,30.4241,30.5152,32400.0
2009-01-28 13:10:00,36.88,36.89,36.86,36.86,14800.0,30.5152,30.5234,30.4986,30.4986,14800.0
2009-01-28 13:15:00,36.86,36.86,36.83,36.85,33100.0,30.4986,30.4986,30.4738,30.4903,33100.0
2009-01-28 13:20:00,36.85,36.92,36.85,36.92,17600.0,30.4903,30.5483,30.4903,30.5483,17600.0
2009-01-28 13:25:00,36.91,36.98,36.9,36.96,25800.0,30.54,30.5979,30.5317,30.5814,25800.0
2009-01-28 13:30:00,36.96,37.03,36.96,37.03,100000.0,30.5814,30.6393,30.5814,30.6393,100000.0
2009-01-28 13:35:00,37.03,37.05,37.0,37.0,28800.0,30.6393,30.6558,30.6145,30.6145,28800.0
2009-01-28 13:40:00,37.0,37.04,36.98,37.02,72700.0,30.6145,30.6476,30.5979,30.631,72700.0
2009-01-28 13:45:00,37.03,37.07,37.03,37.05,31400.0,30.6393,30.6724,30.6393,30.6558,31400.0
2009-01-28 13:50:00,37.05,37.1,36.98,37.0,86000.0,30.6558,30.6972,30.5979,30.6145,86000.0
2009-01-28 13:55:00,37.0,37.02,36.97,36.97,189600.0,30.6145,30.631,30.5896,30.5896,189600.0
2009-01-28 14:00:00,36.98,37.02,36.97,37.01,124200.0,30.5979,30.631,30.5896,30.6227,124200.0
2009-01-28 14:05:00,37.0,37.01,36.97,37.0,45400.0,30.6145,30.6227,30.5896,30.6145,45400.0
2009-01-28 14:10:00,37.0,37.09,37.0,37.05,27700.0,30.6145,30.6889,30.6145,30.6558,27700.0
2009-01-28 14:15:00,37.04,37.22,36.94,37.17,127400.0,30.6476,30.7965,30.5648,30.7551,127400.0
2009-01-28 14:20:00,37.16,37.24,37.0,37.03,136200.0,30.7468,30.813,30.6145,30.6393,136200.0
2009-01-28 14:25:00,37.0,37.06,36.94,37.05,123000.0,30.6145,30.6641,30.5648,30.6558,123000.0
2009-01-28 14:30:00,37.05,37.08,36.87,36.98,158000.0,30.6558,30.6806,30.5069,30.5979,158000.0
2009-01-28 14:35:00,36.98,36.99,36.86,36.97,147400.0,30.5979,30.6062,30.4986,30.5896,147400.0
2009-01-28 14:40:00,36.98,37.02,36.93,36.98,70700.0,30.5979,30.631,30.5565,30.5979,70700.0
2009-01-28 14:45:00,36.98,37.02,36.91,37.01,88600.0,30.5979,30.631,30.54,30.6227,88600.0
2009-01-28 14:50:00,37.01,37.01,36.91,36.93,55600.0,30.6227,30.6227,30.54,30.5565,55600.0
2009-01-28 14:55:00,36.95,37.11,36.94,37.11,75200.0,30.5731,30.7055,30.5648,30.7055,75200.0
2009-01-28 15:00:00,37.1,37.15,37.02,37.06,108900.0,30.6972,30.7386,30.631,30.6641,108900.0
2009-01-28 15:05:00,37.04,37.09,36.78,36.88,124300.0,30.6476,30.6889,30.4324,30.5152,124300.0
2009-01-28 15:10:00,36.88,36.93,36.79,36.8,124000.0,30.5152,30.5565,30.4407,30.449,124000.0
2009-01-28 15:15:00,36.8,36.91,36.78,36.87,68900.0,30.449,30.54,30.4324,30.5069,68900.0
2009-01-28 15:20:00,36.89,36.91,36.74,36.81,63000.0,30.5234,30.54,30.3993,30.4572,63000.0
2009-01-28 15:25:00,36.81,36.81,36.67,36.73,136400.0,30.4572,30.4572,30.3414,30.3911,136400.0
2009-01-28 15:30:00,36.73,36.77,36.66,36.72,87700.0,30.3911,30.4241,30.3331,30.3828,87700.0
2009-01-28 15:35:00,36.72,36.84,36.7,36.81,148500.0,30.3828,30.4821,30.3662,30.4572,148500.0
2009-01-28 15:40:00,36.81,36.89,36.79,36.86,172100.0,30.4572,30.5234,30.4407,30.4986,172100.0
2009-01-28 15:45:00,36.86,36.96,36.84,36.95,125000.0,30.4986,30.5814,30.4821,30.5731,125000.0
2009-01-28 15:50:00,36.95,36.99,36.88,36.94,178700.0,30.5731,30.6062,30.5152,30.5648,178700.0
2009-01-28 15:55:00,36.94,37.01,36.93,36.96,182200.0,30.5648,30.6227,30.5565,30.5814,182200.0
2009-01-29 09:30:00,36.48,36.57,36.48,36.57,58600.0,30.1842,30.2587,30.1842,30.2587,58600.0
2009-01-29 09:35:00,36.58,36.59,36.39,36.42,38300.0,30.2669,30.2752,30.1097,30.1346,38300.0
2009-01-29 09:40:00,36.42,36.53,36.39,36.5,46200.0,30.1346,30.2256,30.1097,30.2007,46200.0
2009-01-29 09:45:00,36.49,36.54,36.44,36.5,43400.0,30.1925,30.2338,30.1511,30.2007,43400.0
2009-01-29 09:50:00,36.5,36.53,36.43,36.48,48000.0,30.2007,30.2256,30.1428,30.1842,48000.0
2009-01-29 09:55:00,36.47,36.47,36.36,36.43,33000.0,30.1759,30.1759,30.0849,30.1428,33000.0
2009-01-29 10:00:00,36.42,36.42,36.28,36.4,218400.0,30.1346,30.1346,30.0187,30.118,218400.0
2009-01-29 10:05:00,36.41,36.43,36.37,36.39,78200.0,30.1263,30.1428,30.0932,30.1097,78200.0
2009-01-29 10:10:00,36.39,36.46,36.31,36.45,54100.0,30.1097,30.1676,30.0435,30.1594,54100.0
2009-01-29 10:15:00,36.45,36.49,36.39,36.46,35700.0,30.1594,30.1925,30.1097,30.1676,35700.0
2009-01-29 10:20:00,36.44,36.47,36.35,36.43,65900.0,30.1511,30.1759,30.0766,30.1428,65900.0
2009-01-29 10:25:00,36.43,36.48,36.41,36.46,48100.0,30.1428,30.1842,30.1263,30.1676,48100.0
2009-01-29 10:30:00,36.46,36.47,36.34,36.38,19100.0,30.1676,30.1759,30.0684,30.1015,19100.0
2009-01-29 10:35:00,36.38,36.48,36.37,36.47,33500.0,30.1015,30.1842,30.0932,30.1759,33500.0
2009-01-29 10:40:00,36.47,36.49,36.42,36.45,47700.0,30.1759,30.1925,30.1346,30.1594,47700.0
2009-01-29 10:45:00,36.45,36.48,36.42,36.43,48700.0,30.1594,30.1842,30.1346,30.1428,48700.0
2009-01-29 10:50:00,36.44,36.56,36.4,36.55,19800.0,30.1511,30.2504,30.118,30.2421,19800.0
2009-01-29 10:55:00,36.55,36.6,36.49,36.56,46000.0,30.2421,30.2835,30.1925,30.2504,46000.0
2009-01-29 11:00:00,36.55,36.56,36.48,36.49,33500.0,30.2421,30.2504,30.1842,30.1925,33500.0
2009-01-29 11:05:00,36.49,36.51,36.46,36.51,12200.0,30.1925,30.209,30.1676,30.209,12200.0
2009-01-29 11:10:00,36.52,36.56,36.49,36.55,35900.0,30.2173,30.2504,30.1925,30.2421,35900.0
2009-01-29 11:15:00,36.57,36.59,36.52,36.54,50300.0,30.2587,30.2752,30.2173,30.2338,50300.0
2009-01-29 11:20:00,36.54,36.58,36.51,36.55,35000.0,30.2338,30.2669,30.209,30.2421,35000.0
2009-01-29 11:25:00,36.54,36.55,36.43,36.43,25900.0,30.2338,30.2421,30.1428,30.1428,25900.0
2009-01-29 11:30:00,36.41,36.44,36.4,36.44,46800.0,30.1263,30.1511,30.118,30.1511,46800.0
2009-01-29 11:35:00,36.45,36.46,36.42,36.42,34800.0,30.1594,30.1676,30.1346,30.1346,34800.0
2009-01-29 11:40:00,36.42,36.45,36.41,36.43,15600.0,30.1346,30.1594,30.1263,30.1428,15600.0
2009-01-29 11:45:00,36.4,36.4,36.35,36.37,16100.0,30.118,30.118,30.0766,30.0932,16100.0
2009-01-29 11:50:00,36.37,36.41,36.32,36.39,32500.0,30.0932,30.1263,30.0518,30.1097,32500.0
2009-01-29 11:55:00,36.39,36.42,36.38,36.39,28100.0,30.1097,30.1346,30.1015,30.1097,28100.0
2009-01-29 12:00:00,36.36,36.38,36.26,36.28,37000.0,30.0849,30.1015,30.0022,30.0187,37000.0
2009-01-29 12:05:00,36.27,36.3,36.25,36.29,23400.0,30.0104,30.0353,29.9939,30.027,23400.0
2009-01-29 12:10:00,36.3,36.36,36.3,36.36,13300.0,30.0353,30.0849,30.0353,30.0849,13300.0
2009-01-29 12:15:00,36.34,36.36,36.31,36.35,28200.0,30.0684,30.0849,30.0435,30.0766,28200.0
2009-01-29 12:20:00,36.35,36.39,36.33,36.34,38100.0,30.0766,30.1097,30.0601,30.0684,38100.0
2009-01-29 12:25:00,36.34,36.39,36.32,36.37,24000.0,30.0684,30.1097,30.0518,30.0932,24000.0
2009-01-29 12:30:00,36.37,36.38,36.33,36.38,14600.0,30.0932,30.1015,30.0601,30.1015,14600.0
2009-01-29 12:35:00,36.41,36.42,36.33,36.33,23500.0,30.1263,30.1346,30.0601,30.0601,23500.0
2009-01-29 12:40:00,36.31,36.32,36.26,36.31,34000.0,30.0435,30.0518,30.0022,30.0435,34000.0
2009-01-29 12:45:00,36.31,36.33,36.3,36.31,14900.0,30.0435,30.0601,30.0353,30.0435,14900.0
2009-01-29 12:50:00,36.28,36.29,36.21,36.21,28700.0,30.0187,30.027,29.9608,29.9608,28700.0
2009-01-29 12:55:00,36.2,36.21,36.1,36.12,43000.0,29.9525,29.9608,29.8698,29.8863,43000.0
2009-01-29 13:00:00,36.13,36.13,36.03,36.1,48100.0,29.8946,29.8946,29.8119,29.8698,48100.0
2009-01-29 13:05:00,36.09,36.12,36.08,36.08,19800.0,29.8615,29.8863,29.8532,29.8532,19800.0
2009-01-29 13:10:00,36.08,36.15,36.07,36.13,30000.0,29.8532,29.9111,29.845,29.8946,30000.0
2009-01-29 13:15:00,36.15,36.15,36.12,36.14,16800.0,29.9111,29.9111,29.8863,29.9029,16800.0
2009-01-29 13:20:00,36.13,36.13,36.08,36.11,26300.0,29.8946,29.8946,29.8532,29.8781,26300.0
2009-01-29 13:25:00,36.1,36.18,36.1,36.16,48100.0,29.8698,29.936,29.8698,29.9194,48100.0
2009-01-29 13:30:00,36.17,36.17,36.09,36.11,33900.0,29.9277,29.9277,29.8615,29.8781,33900.0
2009-01-29 13:35:00,36.1,36.14,36.03,36.04,24100.0,29.8698,29.9029,29.8119,29.8201,24100.0
2009-01-29 13:40:00,36.05,36.15,36.05,36.11,40700.0,29.8284,29.9111,29.8284,29.8781,40700.0
2009-01-29 13:45:00,36.09,36.15,36.08,36.1,43600.0,29.8615,29.9111,29.8532,29.8698,43600.0
2009-01-29 13:50:00,36.06,36.06,35.98,36.01,53500.0,29.8367,29.8367,29.7705,29.7953,53500.0
2009-01-29 13:55:00,36.01,36.09,35.99,36.07,47000.0,29.7953,29.8615,29.7788,29.845,47000.0
2009-01-29 14:00:00,36.08,36.11,36.06,36.1,44800.0,29.8532,29.8781,29.8367,29.8698,44800.0
2009-01-29 14:05:00,36.1,36.18,36.09,36.11,40200.0,29.8698,29.936,29.8615,29.8781,40200.0
2009-01-29 14:10:00,36.11,36.15,36.08,36.15,17200.0,29.8781,29.9111,29.8532,29.9111,17200.0
2009-01-29 14:15:00,36.15,36.19,36.1,36.18,33000.0,29.9111,29.9442,29.8698,29.936,33000.0
2009-01-29 14:20:00,36.18,36.19,36.1,36.11,23500.0,29.936,29.9442,29.8698,29.8781,23500.0
2009-01-29 14:25:00,36.11,36.23,36.11,36.21,21400.0,29.8781,29.9773,29.8781,29.9608,21400.0
2009-01-29 14:30:00,36.21,36.24,36.18,36.22,44400.0,29.9608,29.9856,29.936,29.9691,44400.0
2009-01-29 14:35:00,36.22,36.22,36.16,36.19,36700.0,29.9691,29.9691,29.9194,29.9442,36700.0
2009-01-29 14:40:00,36.19,36.27,36.19,36.24,30300.0,29.9442,30.0104,29.9442,29.9856,30300.0
2009-01-29 14:45:00,36.23,36.23,36.14,36.16,39800.0,29.9773,29.9773,29.9029,29.9194,39800.0
2009-01-29 14:50:00,36.17,36.19,36.15,36.19,23000.0,29.9277,29.9442,29.9111,29.9442,23000.0
2009-01-29 14:55:00,36.19,36.21,36.1,36.13,56300.0,29.9442,29.9608,29.8698,29.8946,56300.0
2009-01-29 15:00:00,36.13,36.27,36.13,36.25,48800.0,29.8946,30.0104,29.8946,29.9939,48800.0
2009-01-29 15:05:00,36.24,36.25,36.18,36.22,76800.0,29.9856,29.9939,29.936,29.9691,76800.0
2009-01-29 15:10:00,36.22,36.24,36.13,36.21,101800.0,29.9691,29.9856,29.8946,29.9608,101800.0
2009-01-29 15:15:00,36.21,36.23,36.17,36.19,67900.0,29.9608,29.9773,29.9277,29.9442,67900.0
2009-01-29 15:20:00,36.19,36.2,36.06,36.1,65700.0,29.9442,29.9525,29.8367,29.8698,65700.0
2009-01-29 15:25:00,36.09,36.11,36.05,36.11,74900.0,29.8615,29.8781,29.8284,29.8781,74900.0
2009-01-29 15:30:00,36.1,36.1,35.93,35.94,74900.0,29.8698,29.8698,29.7291,29.7374,74900.0
2009-01-29 15:35:00,35.93,36.03,35.92,35.95,97600.0,29.7291,29.8119,29.7208,29.7457,97600.0
2009-01-29 15:40:00,35.94,36.08,35.94,36.0,83000.0,29.7374,29.8532,29.7374,29.787,83000.0
2009-01-29 15:45:00,35.99,36.01,35.92,35.95,241900.0,29.7788,29.7953,29.7208,29.7457,241900.0
2009-01-29 15:50:00,35.95,36.01,35.92,36.0,75300.0,29.7457,29.7953,29.7208,29.787,75300.0
2009-01-29 15:55:00,36.0,36.03,35.96,36.02,97900.0,29.787,29.8119,29.7539,29.8036,97900.0
2009-01-30 09:30:00,36.17,36.21,36.07,36.14,33700.0,29.9277,29.9608,29.845,29.9029,33700.0
2009-01-30 09:35:00,36.14,36.23,36.11,36.11,22400.0,29.9029,29.9773,29.8781,29.8781,22400.0
2009-01-30 09:40:00,36.12,36.13,36.02,36.03,32100.0,29.8863,29.8946,29.8036,29.8119,32100.0
2009-01-30 09:45:00,36.07,36.08,35.99,36.01,40200.0,29.845,29.8532,29.7788,29.7953,40200.0
2009-01-30 09:50:00,36.01,36.06,35.96,35.96,43200.0,29.7953,29.8367,29.7539,29.7539,43200.0
2009-01-30 09:55:00,35.95,36.01,35.76,35.76,93600.0,29.7457,29.7953,29.5885,29.5885,93600.0
2009-01-30 10:00:00,35.76,35.81,35.68,35.71,57500.0,29.5885,29.6298,29.5223,29.5471,57500.0
2009-01-30 10:05:00,35.71,35.76,35.68,35.7,90100.0,29.5471,29.5885,29.5223,29.5388,90100.0
2009-01-30 10:10:00,35.71,35.71,35.59,35.59,140600.0,29.5471,29.5471,29.4478,29.4478,140600.0
2009-01-30 10:15:00,35.58,35.63,35.56,35.57,35400.0,29.4395,29.4809,29.423,29.4312,35400.0
2009-01-30 10:20:00,35.58,35.67,35.58,35.64,44000.0,29.4395,29.514,29.4395,29.4892,44000.0
2009-01-30 10:25:00,35.63,35.65,35.5,35.51,51100.0,29.4809,29.4974,29.3733,29.3816,51100.0
2009-01-30 10:30:00,35.51,35.51,35.41,35.45,40800.0,29.3816,29.3816,29.2989,29.332,40800.0
2009-01-30 10:35:00,35.44,35.51,35.43,35.48,37100.0,29.3237,29.3816,29.3154,29.3568,37100.0
2009-01-30 10:40:00,35.47,35.53,35.47,35.52,29700.0,29.3485,29.3982,29.3485,29.3899,29700.0
2009-01-30 10:45:00,35.53,35.54,35.45,35.47,45400.0,29.3982,29.4064,29.332,29.3485,45400.0
2009-01-30 10:50:00,35.46,35.48,35.39,35.48,51600.0,29.3402,29.3568,29.2823,29.3568,51600.0
2009-01-30 10:55:00,35.48,35.52,35.47,35.5,44200.0,29.3568,29.3899,29.3485,29.3733,44200.0
2009-01-30 11:00:00,35.51,35.6,35.51,35.59,44800.0,29.3816,29.4561,29.3816,29.4478,44800.0
2009-01-30 11:05:00,35.59,35.59,35.53,35.54,40000.0,29.4478,29.4478,29.3982,29.4064,40000.0
2009-01-30 11:10:00,35.53,35.53,35.43,35.46,34300.0,29.3982,29.3982,29.3154,29.3402,34300.0
2009-01-30 11:15:00,35.45,35.47,35.35,35.36,60200.0,29.332,29.3485,29.2492,29.2575,60200.0
2009-01-30 11:20:00,35.35,35.37,35.31,35.35,24300.0,29.2492,29.2658,29.2161,29.2492,24300.0
2009-01-30 11:25:00,35.34,35.35,35.25,35.31,49600.0,29.2409,29.2492,29.1665,29.2161,49600.0
2009-01-30 11:30:00,35.31,35.35,35.29,35.35,34800.0,29.2161,29.2492,29.1996,29.2492,34800.0
2009-01-30 11:35:00,35.34,35.36,35.3,35.33,27300.0,29.2409,29.2575,29.2078,29.2327,27300.0
2009-01-30 11:40:00,35.33,35.38,35.33,35.38,26300.0,29.2327,29.274,29.2327,29.274,26300.0
2009-01-30 11:45:00,35.37,35.45,35.33,35.44,35500.0,29.2658,29.332,29.2327,29.3237,35500.0
2009-01-30 11:50:00,35.43,35.44,35.39,35.41,24100.0,29.3154,29.3237,29.2823,29.2989,24100.0
2009-01-30 11:55:00,35.42,35.43,35.39,35.39,27500.0,29.3071,29.3154,29.2823,29.2823,27500.0
2009-01-30 12:00:00,35.4,35.41,35.3,35.3,25400.0,29.2906,29.2989,29.2078,29.2078,25400.0
2009-01-30 12:05:00,35.29,35.36,35.29,35.36,28700.0,29.1996,29.2575,29.1996,29.2575,28700.0
2009-01-30 12:10:00,35.39,35.5,35.39,35.49,74900.0,29.2823,29.3733,29.2823,29.3651,74900.0
2009-01-30 12:15:00,35.49,35.51,35.46,35.49,32000.0,29.3651,29.3816,29.3402,29.3651,32000.0
2009-01-30 12:20:00,35.49,35.51,35.48,35.49,13000.0,29.3651,29.3816,29.3568,29.3651,13000.0
2009-01-30 12:25:00,35.49,35.52,35.49,35.5,12400.0,29.3651,29.3899,29.3651,29.3733,12400.0
2009-01-30 12:30:00,35.51,35.51,35.43,35.45,22400.0,29.3816,29.3816,29.3154,29.332,22400.0
2009-01-30 12:35:00,35.45,35.5,35.45,35.47,12800.0,29.332,29.3733,29.332,29.3485,12800.0
2009-01-30 12:40:00,35.46,35.49,35.46,35.49,9600.0,29.3402,29.3651,29.3402,29.3651,9600.0
2009-01-30 12:45:00,35.48,35.56,35.46,35.55,183900.0,29.3568,29.423,29.3402,29.4147,183900.0
2009-01-30 12:50:00,35.55,35.56,35.52,35.53,25400.0,29.4147,29.423,29.3899,29.3982,25400.0
2009-01-30 12:55:00,35.53,35.59,35.52,35.58,36400.0,29.3982,29.4478,29.3899,29.4395,36400.0
2009-01-30 13:00:00,35.57,35.63,35.54,35.63,43800.0,29.4312,29.4809,29.4064,29.4809,43800.0
2009-01-30 13:05:00,35.63,35.73,35.63,35.73,225300.0,29.4809,29.5636,29.4809,29.5636,225300.0
2009-01-30 13:10:00,35.73,35.74,35.68,35.7,22700.0,29.5636,29.5719,29.5223,29.5388,22700.0
2009-01-30 13:15:00,35.68,35.7,35.58,35.64,44400.0,29.5223,29.5388,29.4395,29.4892,44400.0
2009-01-30 13:20:00,35.64,35.65,35.61,35.62,40300.0,29.4892,29.4974,29.4643,29.4726,40300.0
2009-01-30 13:25:00,35.61,35.61,35.39,35.48,102900.0,29.4643,29.4643,29.2823,29.3568,102900.0
2009-01-30 13:30:00,35.48,35.48,35.33,35.41,81700.0,29.3568,29.3568,29.2327,29.2989,81700.0
2009-01-30 13:35:00,35.42,35.44,35.29,35.32,134500.0,29.3071,29.3237,29.1996,29.2244,134500.0
2009-01-30 13:40:00,35.31,35.36,35.22,35.32,134100.0,29.2161,29.2575,29.1417,29.2244,134100.0
2009-01-30 13:45:00,35.31,35.35,35.26,35.34,135200.0,29.2161,29.2492,29.1747,29.2409,135200.0
2009-01-30 13:50:00,35.34,35.39,35.31,35.34,46300.0,29.2409,29.2823,29.2161,29.2409,46300.0
2009-01-30 13:55:00,35.33,35.47,35.3,35.43,64800.0,29.2327,29.3485,29.2078,29.3154,64800.0
2009-01-30 14:00:00,35.41,35.5,35.4,35.45,49700.0,29.2989,29.3733,29.2906,29.332,49700.0
2009-01-30 14:05:00,35.45,35.49,35.38,35.4,34200.0,29.332,29.3651,29.274,29.2906,34200.0
2009-01-30 14:10:00,35.4,35.49,35.35,35.44,42400.0,29.2906,29.3651,29.2492,29.3237,42400.0
2009-01-30 14:15:00,35.43,35.44,35.37,35.41,39000.0,29.3154,29.3237,29.2658,29.2989,39000.0
2009-01-30 14:20:00,35.42,35.43,35.34,35.38,71700.0,29.3071,29.3154,29.2409,29.274,71700.0
2009-01-30 14:25:00,35.38,35.57,35.38,35.51,34600.0,29.274,29.4312,29.274,29.3816,34600.0
2009-01-30 14:30:00,35.52,35.59,35.44,35.48,37000.0,29.3899,29.4478,29.3237,29.3568,37000.0
2009-01-30 14:35:00,35.48,35.54,35.46,35.46,26600.0,29.3568,29.4064,29.3402,29.3402,26600.0
2009-01-30 14:40:00,35.45,35.47,35.4,35.42,41400.0,29.332,29.3485,29.2906,29.3071,41400.0
2009-01-30 14:45:00,35.41,35.42,35.37,35.39,15500.0,29.2989,29.3071,29.2658,29.2823,15500.0
2009-01-30 14:50:00,35.4,35.41,35.29,35.29,23500.0,29.2906,29.2989,29.1996,29.1996,23500.0
2009-01-30 14:55:00,35.29,35.38,35.29,35.36,29200.0,29.1996,29.274,29.1996,29.2575,29200.0
2009-01-30 15:00:00,35.35,35.45,35.31,35.31,67500.0,29.2492,29.332,29.2161,29.2161,67500.0
2009-01-30 15:05:00,35.32,35.39,35.3,35.35,28000.0,29.2244,29.2823,29.2078,29.2492,28000.0
2009-01-30 15:10:00,35.33,35.47,35.31,35.41,118900.0,29.2327,29.3485,29.2161,29.2989,118900.0
2009-01-30 15:15:00,35.42,35.45,35.27,35.28,107500.0,29.3071,29.332,29.183,29.1913,107500.0
2009-01-30 15:20:00,35.28,35.28,35.18,35.19,120700.0,29.1913,29.1913,29.1086,29.1168,120700.0
2009-01-30 15:25:00,35.19,35.29,35.15,35.15,111500.0,29.1168,29.1996,29.0837,29.0837,111500.0
2009-01-30 15:30:00,35.15,35.18,35.06,35.11,105200.0,29.0837,29.1086,29.0093,29.0506,105200.0
2009-01-30 15:35:00,35.1,35.13,35.02,35.07,108600.0,29.0424,29.0672,28.9762,29.0175,108600.0
2009-01-30 15:40:00,35.08,35.24,35.07,35.21,131200.0,29.0258,29.1582,29.0175,29.1334,131200.0
2009-01-30 15:45:00,35.18,35.31,35.13,35.24,240900.0,29.1086,29.2161,29.0672,29.1582,240900.0
2009-01-30 15:50:00,35.24,35.26,35.17,35.18,168300.0,29.1582,29.1747,29.1003,29.1086,168300.0
2009-01-30 15:55:00,35.17,35.26,35.1,35.18,441300.0,29.1003,29.1747,29.0424,29.1086,441300.0
2009-02-02 09:30:00,34.68,34.75,34.66,34.67,58600.0,28.6948,28.7528,28.6783,28.6866,58600.0
2009-02-02 09:35:00,34.67,34.85,34.67,34.82,78100.0,28.6866,28.8355,28.6866,28.8107,78100.0
2009-02-02 09:40:00,34.81,34.84,34.69,34.84,77100.0,28.8024,28.8272,28.7031,28.8272,77100.0
2009-02-02 09:45:00,34.85,34.85,34.73,34.78,17000.0,28.8355,28.8355,28.7362,28.7776,17000.0
2009-02-02 09:50:00,34.79,34.84,34.72,34.72,14500.0,28.7859,28.8272,28.7279,28.7279,14500.0
2009-02-02 09:55:00,34.71,34.83,34.71,34.82,31700.0,28.7197,28.819,28.7197,28.8107,31700.0
2009-02-02 10:00:00,34.83,34.97,34.83,34.88,93000.0,28.819,28.9348,28.819,28.8603,93000.0
2009-02-02 10:05:00,34.89,35.04,34.85,35.02,58200.0,28.8686,28.9927,28.8355,28.9762,58200.0
2009-02-02 10:10:00,35.02,35.09,35.0,35.08,84300.0,28.9762,29.0341,28.9596,29.0258,84300.0
2009-02-02 10:15:00,35.11,35.23,35.1,35.19,74000.0,29.0506,29.1499,29.0424,29.1168,74000.0
2009-02-02 10:20:00,35.19,35.24,35.14,35.16,105800.0,29.1168,29.1582,29.0755,29.092,105800.0
2009-02-02 10:25:00,35.15,35.16,35.1,35.12,64200.0,29.0837,29.092,29.0424,29.0589,64200.0
2009-02-02 10:30:00,35.12,35.14,35.01,35.05,79500.0,29.0589,29.0755,28.9679,29.001,79500.0
2009-02-02 10:35:00,35.05,35.19,35.04,35.1,82200.0,29.001,29.1168,28.9927,29.0424,82200.0
2009-02-02 10:40:00,35.11,35.12,34.99,35.0,60000.0,29.0506,29.0589,28.9513,28.9596,60000.0
2009-02-02 10:45:00,34.99,35.05,34.97,35.01,103500.0,28.9513,29.001,28.9348,28.9679,103500.0
2009-02-02 10:50:00,35.0,35.05,34.96,34.97,78400.0,28.9596,29.001,28.9265,28.9348,78400.0
2009-02-02 10:55:00,34.98,35.08,34.97,35.05,76400.0,28.9431,29.0258,28.9348,29.001,76400.0
2009-02-02 11:00:00,35.04,35.04,34.97,34.97,30200.0,28.9927,28.9927,28.9348,28.9348,30200.0
2009-02-02 11:05:00,34.97,34.99,34.94,34.96,42800.0,28.9348,28.9513,28.91,28.9265,42800.0
2009-02-02 11:10:00,34.96,35.0,34.96,34.97,26300.0,28.9265,28.9596,28.9265,28.9348,26300.0
2009-02-02 11:15:00,34.97,35.04,34.96,35.02,61800.0,28.9348,28.9927,28.9265,28.9762,61800.0
2009-02-02 11:20:00,35.02,35.02,34.91,34.98,145000.0,28.9762,28.9762,28.8852,28.9431,145000.0
2009-02-02 11:25:00,34.98,35.02,34.98,35.02,21700.0,28.9431,28.9762,28.9431,28.9762,21700.0
2009-02-02 11:30:00,35.04,35.12,35.02,35.11,34600.0,28.9927,29.0589,28.9762,29.0506,34600.0
2009-02-02 11:35:00,35.1,35.13,35.05,35.05,56500.0,29.0424,29.0672,29.001,29.001,56500.0
2009-02-02 11:40:00,35.02,35.05,34.98,35.05,26900.0,28.9762,29.001,28.9431,29.001,26900.0
2009-02-02 11:45:00,35.06,35.13,35.04,35.11,41100.0,29.0093,29.0672,28.9927,29.0506,41100.0
2009-02-02 11:50:00,35.1,35.15,35.09,35.1,47100.0,29.0424,29.0837,29.0341,29.0424,47100.0
2009-02-02 11:55:00,35.11,35.12,35.07,35.09,66200.0,29.0506,29.0589,29.0175,29.0341,66200.0
2009-02-02 12:00:00,35.11,35.25,35.11,35.17,71000.0,29.0506,29.1665,29.0506,29.1003,71000.0
2009-02-02 12:05:00,35.16,35.18,35.12,35.17,44200.0,29.092,29.1086,29.0589,29.1003,44200.0
2009-02-02 12:10:00,35.16,35.16,35.12,35.14,33700.0,29.092,29.092,29.0589,29.0755,33700.0
2009-02-02 12:15:00,35.14,35.21,35.12,35.18,24400.0,29.0755,29.1334,29.0589,29.1086,24400.0
2009-02-02 12:20:00,35.18,35.19,35.14,35.15,24300.0,29.1086,29.1168,29.0755,29.0837,24300.0
2009-02-02 12:25:00,35.15,35.21,35.13,35.2,52400.0,29.0837,29.1334,29.0672,29.1251,52400.0
2009-02-02 12:30:00,35.2,35.31,35.2,35.27,89900.0,29.1251,29.2161,29.1251,29.183,89900.0
2009-02-02 12:35:00,35.28,35.37,35.27,35.37,49600.0,29.1913,29.2658,29.183,29.2658,49600.0
2009-02-02 12:40:00,35.38,35.39,35.32,35.34,35400.0,29.274,29.2823,29.2244,29.2409,35400.0
2009-02-02 12:45:00,35.34,35.4,35.34,35.34,49300.0,29.2409,29.2906,29.2409,29.2409,49300.0
2009-02-02 12:50:00,35.35,35.35,35.31,35.31,47900.0,29.2492,29.2492,29.2161,29.2161,47900.0
2009-02-02 12:55:00,35.32,35.38,35.32,35.35,45600.0,29.2244,29.274,29.2244,29.2492,45600.0
2009-02-02 13:00:00,35.35,35.35,35.29,35.32,23600.0,29.2492,29.2492,29.1996,29.2244,23600.0
2009-02-02 13:05:00,35.3,35.32,35.25,35.25,47100.0,29.2078,29.2244,29.1665,29.1665,47100.0
2009-02-02 13:10:00,35.28,35.28,35.18,35.18,24900.0,29.1913,29.1913,29.1086,29.1086,24900.0
2009-02-02 13:15:00,35.17,35.17,35.13,35.16,33000.0,29.1003,29.1003,29.0672,29.092,33000.0
2009-02-02 13:20:00,35.18,35.19,35.08,35.08,79000.0,29.1086,29.1168,29.0258,29.0258,79000.0
2009-02-02 13:25:00,35.09,35.13,35.07,35.1,14800.0,29.0341,29.0672,29.0175,29.0424,14800.0
2009-02-02 13:30:00,35.1,35.14,35.09,35.14,61500.0,29.0424,29.0755,29.0341,29.0755,61500.0
2009-02-02 13:35:00,35.16,35.17,35.14,35.16,19100.0,29.092,29.1003,29.0755,29.092,19100.0
2009-02-02 13:40:00,35.16,35.18,35.13,35.15,120700.0,29.092,29.1086,29.0672,29.0837,120700.0
2009-02-02 13:45:00,35.16,35.19,35.12,35.14,86800.0,29.092,29.1168,29.0589,29.0755,86800.0
2009-02-02 13:50:00,35.14,35.14,35.02,35.02,92400.0,29.0755,29.0755,28.9762,28.9762,92400.0
2009-02-02 13:55:00,35.02,35.03,34.94,34.97,59700.0,28.9762,28.9844,28.91,28.9348,59700.0
2009-02-02 14:00:00,34.98,34.99,34.92,34.95,23700.0,28.9431,28.9513,28.8934,28.9182,23700.0
2009-02-02 14:05:00,34.96,35.02,34.95,34.96,37600.0,28.9265,28.9762,28.9182,28.9265,37600.0
2009-02-02 14:10:00,34.96,35.0,34.93,34.97,33200.0,28.9265,28.9596,28.9017,28.9348,33200.0
2009-02-02 14:15:00,34.98,35.04,34.97,35.01,34900.0,28.9431,28.9927,28.9348,28.9679,34900.0
2009-02-02 14:20:00,35.0,35.02,34.92,34.93,26000.0,28.9596,28.9762,28.8934,28.9017,26000.0
2009-02-02 14:25:00,34.92,34.96,34.87,34.94,35700.0,28.8934,28.9265,28.8521,28.91,35700.0
2009-02-02 14:30:00,34.94,34.96,34.88,34.9,46200.0,28.91,28.9265,28.8603,28.8769,46200.0
2009-02-02 14:35:00,34.9,34.92,34.85,34.88,52000.0,28.8769,28.8934,28.8355,28.8603,52000.0
2009-02-02 14:40:00,34.89,35.0,34.88,34.99,57600.0,28.8686,28.9596,28.8603,28.9513,57600.0
2009-02-02 14:45:00,34.99,34.99,34.9,34.93,50500.0,28.9513,28.9513,28.8769,28.9017,50500.0
2009-02-02 14:50:00,34.92,34.96,34.88,34.94,110500.0,28.8934,28.9265,28.8603,28.91,110500.0
2009-02-02 14:55:00,34.96,34.98,34.92,34.92,44300.0,28.9265,28.9431,28.8934,28.8934,44300.0
2009-02-02 15:00:00,34.91,35.03,34.87,35.03,58100.0,28.8852,28.9844,28.8521,28.9844,58100.0
2009-02-02 15:05:00,35.05,35.08,35.01,35.08,63300.0,29.001,29.0258,28.9679,29.0258,63300.0
2009-02-02 15:10:00,35.08,35.13,35.04,35.1,86800.0,29.0258,29.0672,28.9927,29.0424,86800.0
2009-02-02 15:15:00,35.11,35.16,35.1,35.14,60600.0,29.0506,29.092,29.0424,29.0755,60600.0
2009-02-02 15:20:00,35.13,35.2,35.12,35.13,103100.0,29.0672,29.1251,29.0589,29.0672,103100.0
2009-02-02 15:25:00,35.14,35.21,35.13,35.2,81700.0,29.0755,29.1334,29.0672,29.1251,81700.0
2009-02-02 15:30:00,35.25,35.34,35.24,35.31,178500.0,29.1665,29.2409,29.1582,29.2161,178500.0
2009-02-02 15:35:00,35.31,35.37,35.28,35.34,112400.0,29.2161,29.2658,29.1913,29.2409,112400.0
2009-02-02 15:40:00,35.34,35.47,35.34,35.34,127400.0,29.2409,29.3485,29.2409,29.2409,127400.0
2009-02-02 15:45:00,35.33,35.39,35.26,35.29,89800.0,29.2327,29.2823,29.1747,29.1996,89800.0
2009-02-02 15:50:00,35.29,35.36,35.27,35.33,122000.0,29.1996,29.2575,29.183,29.2327,122000.0
2009-02-02 15:55:00,35.31,35.31,35.18,35.18,158200.0,29.2161,29.2161,29.1086,29.1086,158200.0
2009-02-03 09:30:00,35.41,35.47,35.33,35.35,41100.0,29.2989,29.3485,29.2327,29.2492,41100.0
2009-02-03 09:35:00,35.36,35.38,35.25,35.27,50800.0,29.2575,29.274,29.1665,29.183,50800.0
2009-02-03 09:40:00,35.25,35.29,35.17,35.21,18100.0,29.1665,29.1996,29.1003,29.1334,18100.0
2009-02-03 09:45:00,35.21,35.21,35.07,35.14,32100.0,29.1334,29.1334,29.0175,29.0755,32100.0
2009-02-03 09:50:00,35.15,35.18,35.06,35.11,18100.0,29.0837,29.1086,29.0093,29.0506,18100.0
2009-02-03 09:55:00,35.1,35.18,35.08,35.15,20300.0,29.0424,29.1086,29.0258,29.0837,20300.0
2009-02-03 10:00:00,35.15,35.27,35.12,35.15,190200.0,29.0837,29.183,29.0589,29.0837,190200.0
2009-02-03 10:05:00,35.16,35.37,35.15,35.3,40100.0,29.092,29.2658,29.0837,29.2078,40100.0
2009-02-03 10:10:00,35.31,35.35,35.23,35.28,30200.0,29.2161,29.2492,29.1499,29.1913,30200.0
2009-02-03 10:15:00,35.28,35.36,35.17,35.18,55400.0,29.1913,29.2575,29.1003,29.1086,55400.0
2009-02-03 10:20:00,35.19,35.23,35.16,35.2,32100.0,29.1168,29.1499,29.092,29.1251,32100.0
2009-02-03 10:25:00,35.19,35.33,35.16,35.3,34900.0,29.1168,29.2327,29.092,29.2078,34900.0
2009-02-03 10:30:00,35.28,35.34,35.24,35.3,44400.0,29.1913,29.2409,29.1582,29.2078,44400.0
2009-02-03 10:35:00,35.34,35.43,35.34,35.35,41900.0,29.2409,29.3154,29.2409,29.2492,41900.0
2009-02-03 10:40:00,35.36,35.46,35.36,35.46,59200.0,29.2575,29.3402,29.2575,29.3402,59200.0
2009-02-03 10:45:00,35.47,35.56,35.47,35.49,158300.0,29.3485,29.423,29.3485,29.3651,158300.0
2009-02-03 10:50:00,35.49,35.53,35.42,35.44,88300.0,29.3651,29.3982,29.3071,29.3237,88300.0
2009-02-03 10:55:00,35.44,35.46,35.41,35.45,22700.0,29.3237,29.3402,29.2989,29.332,22700.0
2009-02-03 11:00:00,35.46,35.54,35.45,35.53,14700.0,29.3402,29.4064,29.332,29.3982,14700.0
2009-02-03 11:05:00,35.53,35.65,35.53,35.6,33000.0,29.3982,29.4974,29.3982,29.4561,33000.0
2009-02-03 11:10:00,35.6,35.64,35.6,35.62,16300.0,29.4561,29.4892,29.4561,29.4726,16300.0
2009-02-03 11:15:00,35.64,35.65,35.56,35.6,26800.0,29.4892,29.4974,29.423,29.4561,26800.0
2009-02-03 11:20:00,35.6,35.68,35.58,35.65,25800.0,29.4561,29.5223,29.4395,29.4974,25800.0
2009-02-03 11:25:00,35.65,35.65,35.58,35.6,39700.0,29.4974,29.4974,29.4395,29.4561,39700.0
2009-02-03 11:30:00,35.61,35.62,35.56,35.59,46400.0,29.4643,29.4726,29.423,29.4478,46400.0
2009-02-03 11:35:00,35.6,35.61,35.5,35.51,98300.0,29.4561,29.4643,29.3733,29.3816,98300.0
2009-02-03 11:40:00,35.51,35.54,35.49,35.54,52400.0,29.3816,29.4064,29.3651,29.4064,52400.0
2009-02-03 11:45:00,35.54,35.56,35.52,35.55,33300.0,29.4064,29.423,29.3899,29.4147,33300.0
2009-02-03 11:50:00,35.55,35.58,35.53,35.55,26400.0,29.4147,29.4395,29.3982,29.4147,26400.0
2009-02-03 11:55:00,35.55,35.55,35.45,35.47,49500.0,29.4147,29.4147,29.332,29.3485,49500.0
2009-02-03 12:00:00,35.48,35.53,35.46,35.49,17600.0,29.3568,29.3982,29.3402,29.3651,17600.0
2009-02-03 12:05:00,35.49,35.52,35.47,35.47,24400.0,29.3651,29.3899,29.3485,29.3485,24400.0
2009-02-03 12:10:00,35.48,35.48,35.4,35.46,61000.0,29.3568,29.3568,29.2906,29.3402,61000.0
2009-02-03 12:15:00,35.46,35.52,35.39,35.43,21800.0,29.3402,29.3899,29.2823,29.3154,21800.0
2009-02-03 12:20:00,35.43,35.44,35.4,35.41,38200.0,29.3154,29.3237,29.2906,29.2989,38200.0
2009-02-03 12:25:00,35.43,35.46,35.43,35.44,8600.0,29.3154,29.3402,29.3154,29.3237,8600.0
2009-02-03 12:30:00,35.44,35.51,35.44,35.51,24100.0,29.3237,29.3816,29.3237,29.3816,24100.0
2009-02-03 12:35:00,35.51,35.51,35.47,35.5,12100.0,29.3816,29.3816,29.3485,29.3733,12100.0
2009-02-03 12:40:00,35.5,35.57,35.48,35.54,29700.0,29.3733,29.4312,29.3568,29.4064,29700.0
2009-02-03 12:45:00,35.54,35.57,35.52,35.52,14800.0,29.4064,29.4312,29.3899,29.3899,14800.0
2009-02-03 12:50:00,35.52,35.56,35.51,35.53,11400.0,29.3899,29.423,29.3816,29.3982,11400.0
2009-02-03 12:55:00,35.53,35.54,35.42,35.42,13400.0,29.3982,29.4064,29.3071,29.3071,13400.0
2009-02-03 13:00:00,35.42,35.45,35.4,35.41,20200.0,29.3071,29.332,29.2906,29.2989,20200.0
2009-02-03 13:05:00,35.41,35.5,35.4,35.46,101600.0,29.2989,29.3733,29.2906,29.3402,101600.0
2009-02-03 13:10:00,35.45,35.49,35.44,35.47,21300.0,29.332,29.3651,29.3237,29.3485,21300.0
2009-02-03 13:15:00,35.48,35.54,35.48,35.53,29600.0,29.3568,29.4064,29.3568,29.3982,29600.0
2009-02-03 13:20:00,35.51,35.52,35.47,35.51,17900.0,29.3816,29.3899,29.3485,29.3816,17900.0
2009-02-03 13:25:00,35.51,35.51,35.42,35.45,13300.0,29.3816,29.3816,29.3071,29.332,13300.0
2009-02-03 13:30:00,35.45,35.51,35.44,35.51,17500.0,29.332,29.3816,29.3237,29.3816,17500.0
2009-02-03 13:35:00,35.51,35.6,35.5,35.58,36400.0,29.3816,29.4561,29.3733,29.4395,36400.0
2009-02-03 13:40:00,35.58,35.62,35.56,35.59,22100.0,29.4395,29.4726,29.423,29.4478,22100.0
2009-02-03 13:45:00,35.59,35.61,35.51,35.53,22700.0,29.4478,29.4643,29.3816,29.3982,22700.0
2009-02-03 13:50:00,35.53,35.53,35.44,35.49,16300.0,29.3982,29.3982,29.3237,29.3651,16300.0
2009-02-03 13:55:00,35.49,35.57,35.48,35.53,18600.0,29.3651,29.4312,29.3568,29.3982,18600.0
2009-02-03 14:00:00,35.55,35.58,35.52,35.52,16200.0,29.4147,29.4395,29.3899,29.3899,16200.0
2009-02-03 14:05:00,35.51,35.72,35.51,35.72,43600.0,29.3816,29.5554,29.3816,29.5554,43600.0
2009-02-03 14:10:00,35.73,35.8,35.7,35.78,76600.0,29.5636,29.6216,29.5388,29.605,76600.0
2009-02-03 14:15:00,35.78,35.85,35.73,35.81,54800.0,29.605,29.6629,29.5636,29.6298,54800.0
2009-02-03 14:20:00,35.81,35.82,35.75,35.79,77400.0,29.6298,29.6381,29.5802,29.6133,77400.0
2009-02-03 14:25:00,35.8,35.83,35.71,35.72,43000.0,29.6216,29.6464,29.5471,29.5554,43000.0
2009-02-03 14:30:00,35.72,35.81,35.72,35.8,50300.0,29.5554,29.6298,29.5554,29.6216,50300.0
2009-02-03 14:35:00,35.84,35.88,35.82,35.83,70800.0,29.6547,29.6877,29.6381,29.6464,70800.0
2009-02-03 14:40:00,35.84,35.91,35.84,35.88,30900.0,29.6547,29.7126,29.6547,29.6877,30900.0
2009-02-03 14:45:00,35.88,35.9,35.84,35.84,53800.0,29.6877,29.7043,29.6547,29.6547,53800.0
2009-02-03 14:50:00,35.84,35.87,35.81,35.81,26800.0,29.6547,29.6795,29.6298,29.6298,26800.0
2009-02-03 14:55:00,35.78,35.83,35.76,35.82,44200.0,29.605,29.6464,29.5885,29.6381,44200.0
2009-02-03 15:00:00,35.81,35.87,35.76,35.78,62800.0,29.6298,29.6795,29.5885,29.605,62800.0
2009-02-03 15:05:00,35.78,35.96,35.78,35.96,64600.0,29.605,29.7539,29.605,29.7539,64600.0
2009-02-03 15:10:00,35.98,36.02,35.97,35.99,36200.0,29.7705,29.8036,29.7622,29.7788,36200.0
2009-02-03 15:15:00,36.0,36.06,35.96,36.02,40500.0,29.787,29.8367,29.7539,29.8036,40500.0
2009-02-03 15:20:00,36.02,36.12,35.97,36.09,91300.0,29.8036,29.8863,29.7622,29.8615,91300.0
2009-02-03 15:25:00,36.1,36.11,36.05,36.07,79900.0,29.8698,29.8781,29.8284,29.845,79900.0
2009-02-03 15:30:00,36.08,36.11,36.01,36.01,37600.0,29.8532,29.8781,29.7953,29.7953,37600.0
2009-02-03 15:35:00,36.01,36.03,35.96,36.03,85300.0,29.7953,29.8119,29.7539,29.8119,85300.0
2009-02-03 15:40:00,36.03,36.05,35.92,35.92,47500.0,29.8119,29.8284,29.7208,29.7208,47500.0
2009-02-03 15:45:00,35.93,36.0,35.91,35.97,82500.0,29.7291,29.787,29.7126,29.7622,82500.0
2009-02-03 15:50:00,35.97,36.07,35.97,36.03,82100.0,29.7622,29.845,29.7622,29.8119,82100.0
2009-02-03 15:55:00,36.03,36.06,35.91,35.91,135300.0,29.8119,29.8367,29.7126,29.7126,135300.0
2009-02-03 16:00:00,35.89,35.89,35.86,35.86,77000.0,29.696,29.696,29.6712,29.6712,77000.0
2009-02-03 16:05:00,35.86,35.86,35.86,35.86,0.0,29.6712,29.6712,29.6712,29.6712,0.0
2009-02-03 16:10:00,35.86,35.86,35.86,35.86,0.0,29.6712,29.6712,29.6712,29.6712,0.0
2009-02-04 09:30:00,36.14,36.14,36.02,36.04,34100.0,29.9029,29.9029,29.8036,29.8201,34100.0
2009-02-04 09:35:00,36.02,36.14,36.0,36.14,13700.0,29.8036,29.9029,29.787,29.9029,13700.0
2009-02-04 09:40:00,36.14,36.28,36.14,36.26,82800.0,29.9029,30.0187,29.9029,30.0022,82800.0
2009-02-04 09:45:00,36.26,36.31,36.25,36.25,64400.0,30.0022,30.0435,29.9939,29.9939,64400.0
2009-02-04 09:50:00,36.24,36.37,36.22,36.36,124300.0,29.9856,30.0932,29.9691,30.0849,124300.0
2009-02-04 09:55:00,36.36,36.42,36.36,36.39,16100.0,30.0849,30.1346,30.0849,30.1097,16100.0
2009-02-04 10:00:00,36.4,36.53,36.4,36.49,149900.0,30.118,30.2256,30.118,30.1925,149900.0
2009-02-04 10:05:00,36.49,36.55,36.47,36.5,32800.0,30.1925,30.2421,30.1759,30.2007,32800.0
2009-02-04 10:10:00,36.49,36.61,36.49,36.54,61900.0,30.1925,30.2918,30.1925,30.2338,61900.0
2009-02-04 10:15:00,36.54,36.59,36.48,36.48,76000.0,30.2338,30.2752,30.1842,30.1842,76000.0
2009-02-04 10:20:00,36.49,36.54,36.48,36.51,30500.0,30.1925,30.2338,30.1842,30.209,30500.0
2009-02-04 10:25:00,36.5,36.57,36.5,36.55,31000.0,30.2007,30.2587,30.2007,30.2421,31000.0
2009-02-04 10:30:00,36.55,36.66,36.51,36.6,124100.0,30.2421,30.3331,30.209,30.2835,124100.0
2009-02-04 10:35:00,36.58,36.64,36.56,36.56,38500.0,30.2669,30.3166,30.2504,30.2504,38500.0
2009-02-04 10:40:00,36.57,36.58,36.53,36.55,26200.0,30.2587,30.2669,30.2256,30.2421,26200.0
2009-02-04 10:45:00,36.58,36.59,36.5,36.51,26200.0,30.2669,30.2752,30.2007,30.209,26200.0
2009-02-04 10:50:00,36.5,36.55,36.48,36.48,27900.0,30.2007,30.2421,30.1842,30.1842,27900.0
2009-02-04 10:55:00,36.49,36.6,36.48,36.58,26300.0,30.1925,30.2835,30.1842,30.2669,26300.0
2009-02-04 11:00:00,36.57,36.59,36.52,36.57,27100.0,30.2587,30.2752,30.2173,30.2587,27100.0
2009-02-04 11:05:00,36.57,36.6,36.54,36.58,29000.0,30.2587,30.2835,30.2338,30.2669,29000.0
2009-02-04 11:10:00,36.59,36.6,36.53,36.56,23500.0,30.2752,30.2835,30.2256,30.2504,23500.0
2009-02-04 11:15:00,36.55,36.55,36.44,36.5,34400.0,30.2421,30.2421,30.1511,30.2007,34400.0
2009-02-04 11:20:00,36.49,36.52,36.46,36.52,46200.0,30.1925,30.2173,30.1676,30.2173,46200.0
2009-02-04 11:25:00,36.53,36.58,36.48,36.5,43000.0,30.2256,30.2669,30.1842,30.2007,43000.0
2009-02-04 11:30:00,36.5,36.52,36.47,36.52,19000.0,30.2007,30.2173,30.1759,30.2173,19000.0
2009-02-04 11:35:00,36.52,36.52,36.47,36.47,39300.0,30.2173,30.2173,30.1759,30.1759,39300.0
2009-02-04 11:40:00,36.47,36.49,36.45,36.46,25900.0,30.1759,30.1925,30.1594,30.1676,25900.0
2009-02-04 11:45:00,36.45,36.45,36.38,36.41,37800.0,30.1594,30.1594,30.1015,30.1263,37800.0
2009-02-04 11:50:00,36.41,36.46,36.41,36.43,21300.0,30.1263,30.1676,30.1263,30.1428,21300.0
2009-02-04 11:55:00,36.43,36.46,36.41,36.42,29600.0,30.1428,30.1676,30.1263,30.1346,29600.0
2009-02-04 12:00:00,36.42,36.49,36.41,36.49,11500.0,30.1346,30.1925,30.1263,30.1925,11500.0
2009-02-04 12:05:00,36.49,36.49,36.46,36.46,24800.0,30.1925,30.1925,30.1676,30.1676,24800.0
2009-02-04 12:10:00,36.47,36.48,36.42,36.44,12800.0,30.1759,30.1842,30.1346,30.1511,12800.0
2009-02-04 12:15:00,36.44,36.47,36.43,36.45,28600.0,30.1511,30.1759,30.1428,30.1594,28600.0
2009-02-04 12:20:00,36.45,36.46,36.35,36.35,33700.0,30.1594,30.1676,30.0766,30.0766,33700.0
2009-02-04 12:25:00,36.36,36.42,36.36,36.38,34100.0,30.0849,30.1346,30.0849,30.1015,34100.0
2009-02-04 12:30:00,36.38,36.43,36.37,36.43,18700.0,30.1015,30.1428,30.0932,30.1428,18700.0
2009-02-04 12:35:00,36.43,36.43,36.4,36.41,21000.0,30.1428,30.1428,30.118,30.1263,21000.0
2009-02-04 12:40:00,36.41,36.47,36.39,36.45,18300.0,30.1263,30.1759,30.1097,30.1594,18300.0
2009-02-04 12:45:00,36.45,36.49,36.45,36.46,14700.0,30.1594,30.1925,30.1594,30.1676,14700.0
2009-02-04 12:50:00,36.46,36.48,36.33,36.35,50400.0,30.1676,30.1842,30.0601,30.0766,50400.0
2009-02-04 12:55:00,36.35,36.36,36.33,36.35,14500.0,30.0766,30.0849,30.0601,30.0766,14500.0
2009-02-04 13:00:00,36.35,36.35,36.28,36.3,20000.0,30.0766,30.0766,30.0187,30.0353,20000.0
2009-02-04 13:05:00,36.3,36.34,36.28,36.34,24200.0,30.0353,30.0684,30.0187,30.0684,24200.0
2009-02-04 13:10:00,36.34,36.34,36.24,36.28,124900.0,30.0684,30.0684,29.9856,30.0187,124900.0
2009-02-04 13:15:00,36.28,36.31,36.25,36.25,18900.0,30.0187,30.0435,29.9939,29.9939,18900.0
2009-02-04 13:20:00,36.26,36.3,36.26,36.3,8500.0,30.0022,30.0353,30.0022,30.0353,8500.0
2009-02-04 13:25:00,36.3,36.38,36.3,36.38,46500.0,30.0353,30.1015,30.0353,30.1015,46500.0
2009-02-04 13:30:00,36.38,36.39,36.31,36.31,30600.0,30.1015,30.1097,30.0435,30.0435,30600.0
2009-02-04 13:35:00,36.31,36.33,36.17,36.17,57400.0,30.0435,30.0601,29.9277,29.9277,57400.0
2009-02-04 13:40:00,36.17,36.18,36.09,36.1,31400.0,29.9277,29.936,29.8615,29.8698,31400.0
2009-02-04 13:45:00,36.09,36.09,35.97,35.97,46200.0,29.8615,29.8615,29.7622,29.7622,46200.0
2009-02-04 13:50:00,35.97,36.01,35.84,35.9,50000.0,29.7622,29.7953,29.6547,29.7043,50000.0
2009-02-04 13:55:00,35.9,36.0,35.86,35.99,53800.0,29.7043,29.787,29.6712,29.7788,53800.0
2009-02-04 14:00:00,35.99,36.0,35.92,35.98,55100.0,29.7788,29.787,29.7208,29.7705,55100.0
2009-02-04 14:05:00,35.98,35.98,35.89,35.89,115700.0,29.7705,29.7705,29.696,29.696,115700.0
2009-02-04 14:10:00,35.88,35.98,35.88,35.97,54300.0,29.6877,29.7705,29.6877,29.7622,54300.0
2009-02-04 14:15:00,35.97,35.99,35.92,35.93,44200.0,29.7622,29.7788,29.7208,29.7291,44200.0
2009-02-04 14:20:00,35.94,35.96,35.81,35.83,62800.0,29.7374,29.7539,29.6298,29.6464,62800.0
2009-02-04 14:25:00,35.83,35.88,35.79,35.87,44500.0,29.6464,29.6877,29.6133,29.6795,44500.0
2009-02-04 14:30:00,35.87,35.87,35.82,35.85,129500.0,29.6795,29.6795,29.6381,29.6629,129500.0
2009-02-04 14:35:00,35.85,35.96,35.85,35.96,48400.0,29.6629,29.7539,29.6629,29.7539,48400.0
2009-02-04 14:40:00,35.97,36.01,35.92,35.92,29400.0,29.7622,29.7953,29.7208,29.7208,29400.0
2009-02-04 14:45:00,35.92,35.98,35.87,35.94,51700.0,29.7208,29.7705,29.6795,29.7374,51700.0
2009-02-04 14:50:00,35.95,35.97,35.85,35.9,30600.0,29.7457,29.7622,29.6629,29.7043,30600.0
2009-02-04 14:55:00,35.9,36.09,35.81,36.02,105900.0,29.7043,29.8615,29.6298,29.8036,105900.0
2009-02-04 15:00:00,36.04,36.08,35.92,36.08,109700.0,29.8201,29.8532,29.7208,29.8532,109700.0
2009-02-04 15:05:00,36.07,36.1,35.99,36.05,46500.0,29.845,29.8698,29.7788,29.8284,46500.0
2009-02-04 15:10:00,36.06,36.07,35.91,35.92,40700.0,29.8367,29.845,29.7126,29.7208,40700.0
2009-02-04 15:15:00,35.92,36.03,35.92,36.01,98500.0,29.7208,29.8119,29.7208,29.7953,98500.0
2009-02-04 15:20:00,36.0,36.0,35.86,35.92,84400.0,29.787,29.787,29.6712,29.7208,84400.0
2009-02-04 15:25:00,35.91,36.02,35.89,35.96,121600.0,29.7126,29.8036,29.696,29.7539,121600.0
2009-02-04 15:30:00,35.96,36.0,35.9,35.96,37800.0,29.7539,29.787,29.7043,29.7539,37800.0
2009-02-04 15:35:00,35.96,36.02,35.93,35.98,82900.0,29.7539,29.8036,29.7291,29.7705,82900.0
2009-02-04 15:40:00,36.01,36.05,35.99,36.02,27900.0,29.7953,29.8284,29.7788,29.8036,27900.0
2009-02-04 15:45:00,36.01,36.04,35.93,35.94,73300.0,29.7953,29.8201,29.7291,29.7374,73300.0
2009-02-04 15:50:00,35.93,36.02,35.92,35.99,77500.0,29.7291,29.8036,29.7208,29.7788,77500.0
2009-02-04 15:55:00,35.99,36.0,35.89,35.89,90300.0,29.7788,29.787,29.696,29.696,90300.0
2009-02-05 09:30:00,35.61,35.74,35.61,35.64,41800.0,29.4643,29.5719,29.4643,29.4892,41800.0
2009-02-05 09:35:00,35.65,35.7,35.59,35.7,31900.0,29.4974,29.5388,29.4478,29.5388,31900.0
2009-02-05 09:40:00,35.69,35.81,35.69,35.78,74500.0,29.5305,29.6298,29.5305,29.605,74500.0
2009-02-05 09:45:00,35.79,35.79,35.66,35.71,36900.0,29.6133,29.6133,29.5057,29.5471,36900.0
2009-02-05 09:50:00,35.71,35.73,35.58,35.58,34900.0,29.5471,29.5636,29.4395,29.4395,34900.0
2009-02-05 09:55:00,35.58,35.58,35.51,35.54,35200.0,29.4395,29.4395,29.3816,29.4064,35200.0
2009-02-05 10:00:00,35.54,35.63,35.52,35.63,41900.0,29.4064,29.4809,29.3899,29.4809,41900.0
2009-02-05 10:05:00,35.62,35.65,35.58,35.61,35400.0,29.4726,29.4974,29.4395,29.4643,35400.0
2009-02-05 10:10:00,35.6,35.71,35.6,35.71,25600.0,29.4561,29.5471,29.4561,29.5471,25600.0
2009-02-05 10:15:00,35.72,35.78,35.66,35.76,65800.0,29.5554,29.605,29.5057,29.5885,65800.0
2009-02-05 10:20:00,35.75,35.82,35.72,35.76,37600.0,29.5802,29.6381,29.5554,29.5885,37600.0
2009-02-05 10:25:00,35.75,35.8,35.68,35.71,23500.0,29.5802,29.6216,29.5223,29.5471,23500.0
2009-02-05 10:30:00,35.7,35.85,35.67,35.85,40100.0,29.5388,29.6629,29.514,29.6629,40100.0
2009-02-05 10:35:00,35.86,35.91,35.82,35.88,42400.0,29.6712,29.7126,29.6381,29.6877,42400.0
2009-02-05 10:40:00,35.88,36.02,35.87,36.01,56100.0,29.6877,29.8036,29.6795,29.7953,56100.0
2009-02-05 10:45:00,36.02,36.1,36.0,36.01,92300.0,29.8036,29.8698,29.787,29.7953,92300.0
2009-02-05 10:50:00,36.0,36.22,35.98,36.17,134600.0,29.787,29.9691,29.7705,29.9277,134600.0
2009-02-05 10:55:00,36.18,36.34,36.16,36.19,523900.0,29.936,30.0684,29.9194,29.9442,523900.0
2009-02-05 11:00:00,36.2,36.34,36.16,36.29,141200.0,29.9525,30.0684,29.9194,30.027,141200.0
2009-02-05 11:05:00,36.3,36.35,36.23,36.29,123700.0,30.0353,30.0766,29.9773,30.027,123700.0
2009-02-05 11:10:00,36.3,36.33,36.2,36.22,57000.0,30.0353,30.0601,29.9525,29.9691,57000.0
2009-02-05 11:15:00,36.24,36.26,36.17,36.2,36200.0,29.9856,30.0022,29.9277,29.9525,36200.0
2009-02-05 11:20:00,36.2,36.24,36.16,36.24,34800.0,29.9525,29.9856,29.9194,29.9856,34800.0
2009-02-05 11:25:00,36.25,36.3,36.22,36.25,78900.0,29.9939,30.0353,29.9691,29.9939,78900.0
2009-02-05 11:30:00,36.23,36.39,36.23,36.34,44200.0,29.9773,30.1097,29.9773,30.0684,44200.0
2009-02-05 11:35:00,36.34,36.39,36.3,36.3,73100.0,30.0684,30.1097,30.0353,30.0353,73100.0
2009-02-05 11:40:00,36.29,36.32,36.26,36.27,36500.0,30.027,30.0518,30.0022,30.0104,36500.0
2009-02-05 11:45:00,36.27,36.34,36.26,36.31,54900.0,30.0104,30.0684,30.0022,30.0435,54900.0
2009-02-05 11:50:00,36.31,36.37,36.28,36.31,67500.0,30.0435,30.0932,30.0187,30.0435,67500.0
2009-02-05 11:55:00,36.31,36.44,36.31,36.44,49700.0,30.0435,30.1511,30.0435,30.1511,49700.0
2009-02-05 12:00:00,36.44,36.57,36.44,36.57,93300.0,30.1511,30.2587,30.1511,30.2587,93300.0
2009-02-05 12:05:00,36.58,36.71,36.56,36.66,84600.0,30.2669,30.3745,30.2504,30.3331,84600.0
2009-02-05 12:10:00,36.66,36.77,36.66,36.67,49400.0,30.3331,30.4241,30.3331,30.3414,49400.0
2009-02-05 12:15:00,36.67,36.71,36.6,36.6,37700.0,30.3414,30.3745,30.2835,30.2835,37700.0
2009-02-05 12:20:00,36.61,36.66,36.58,36.66,40600.0,30.2918,30.3331,30.2669,30.3331,40600.0
2009-02-05 12:25:00,36.66,36.66,36.53,36.53,79600.0,30.3331,30.3331,30.2256,30.2256,79600.0
2009-02-05 12:30:00,36.53,36.58,36.52,36.52,66400.0,30.2256,30.2669,30.2173,30.2173,66400.0
2009-02-05 12:35:00,36.52,36.56,36.48,36.53,75100.0,30.2173,30.2504,30.1842,30.2256,75100.0
2009-02-05 12:40:00,36.53,36.62,36.53,36.59,82900.0,30.2256,30.3,30.2256,30.2752,82900.0
2009-02-05 12:45:00,36.59,36.61,36.54,36.56,81400.0,30.2752,30.2918,30.2338,30.2504,81400.0
2009-02-05 12:50:00,36.56,36.56,36.45,36.48,80300.0,30.2504,30.2504,30.1594,30.1842,80300.0
2009-02-05 12:55:00,36.48,36.64,36.47,36.61,91500.0,30.1842,30.3166,30.1759,30.2918,91500.0
2009-02-05 13:00:00,36.62,36.66,36.58,36.6,76300.0,30.3,30.3331,30.2669,30.2835,76300.0
2009-02-05 13:05:00,36.6,36.68,36.57,36.68,23400.0,30.2835,30.3497,30.2587,30.3497,23400.0
2009-02-05 13:10:00,36.69,36.7,36.6,36.6,53000.0,30.358,30.3662,30.2835,30.2835,53000.0
2009-02-05 13:15:00,36.6,36.62,36.52,36.55,74000.0,30.2835,30.3,30.2173,30.2421,74000.0
2009-02-05 13:20:00,36.56,36.57,36.48,36.48,76100.0,30.2504,30.2587,30.1842,30.1842,76100.0
2009-02-05 13:25:00,36.48,36.53,36.45,36.48,72300.0,30.1842,30.2256,30.1594,30.1842,72300.0
2009-02-05 13:30:00,36.49,36.57,36.46,36.53,127900.0,30.1925,30.2587,30.1676,30.2256,127900.0
2009-02-05 13:35:00,36.52,36.57,36.48,36.49,74600.0,30.2173,30.2587,30.1842,30.1925,74600.0
2009-02-05 13:40:00,36.49,36.61,36.45,36.61,70900.0,30.1925,30.2918,30.1594,30.2918,70900.0
2009-02-05 13:45:00,36.6,36.64,36.55,36.61,155600.0,30.2835,30.3166,30.2421,30.2918,155600.0
2009-02-05 13:50:00,36.6,36.62,36.56,36.6,40700.0,30.2835,30.3,30.2504,30.2835,40700.0
2009-02-05 13:55:00,36.6,36.6,36.48,36.5,33400.0,30.2835,30.2835,30.1842,30.2007,33400.0
2009-02-05 14:00:00,36.5,36.65,36.5,36.65,118200.0,30.2007,30.3249,30.2007,30.3249,118200.0
2009-02-05 14:05:00,36.66,36.71,36.66,36.68,28600.0,30.3331,30.3745,30.3331,30.3497,28600.0
2009-02-05 14:10:00,36.68,36.69,36.6,36.63,34800.0,30.3497,30.358,30.2835,30.3083,34800.0
2009-02-05 14:15:00,36.62,36.68,36.57,36.63,103400.0,30.3,30.3497,30.2587,30.3083,103400.0
2009-02-05 14:20:00,36.62,36.75,36.62,36.71,58400.0,30.3,30.4076,30.3,30.3745,58400.0
2009-02-05 14:25:00,36.7,36.81,36.67,36.81,100700.0,30.3662,30.4572,30.3414,30.4572,100700.0
2009-02-05 14:30:00,36.81,36.84,36.69,36.76,126200.0,30.4572,30.4821,30.358,30.4159,126200.0
2009-02-05 14:35:00,36.75,36.88,36.74,36.84,445900.0,30.4076,30.5152,30.3993,30.4821,445900.0
2009-02-05 14:40:00,36.83,36.84,36.78,36.82,127400.0,30.4738,30.4821,30.4324,30.4655,127400.0
2009-02-05 14:45:00,36.82,36.83,36.69,36.69,130000.0,30.4655,30.4738,30.358,30.358,130000.0
2009-02-05 14:50:00,36.69,36.69,36.59,36.66,64300.0,30.358,30.358,30.2752,30.3331,64300.0
2009-02-05 14:55:00,36.64,36.68,36.51,36.55,77800.0,30.3166,30.3497,30.209,30.2421,77800.0
2009-02-05 15:00:00,36.56,36.63,36.42,36.42,69000.0,30.2504,30.3083,30.1346,30.1346,69000.0
2009-02-05 15:05:00,36.42,36.54,36.39,36.49,108100.0,30.1346,30.2338,30.1097,30.1925,108100.0
2009-02-05 15:10:00,36.49,36.58,36.49,36.57,85200.0,30.1925,30.2669,30.1925,30.2587,85200.0
2009-02-05 15:15:00,36.57,36.62,36.53,36.55,73300.0,30.2587,30.3,30.2256,30.2421,73300.0
2009-02-05 15:20:00,36.53,36.62,36.53,36.59,65300.0,30.2256,30.3,30.2256,30.2752,65300.0
2009-02-05 15:25:00,36.6,36.69,36.59,36.66,201900.0,30.2835,30.358,30.2752,30.3331,201900.0
2009-02-05 15:30:00,36.67,36.7,36.58,36.62,69400.0,30.3414,30.3662,30.2669,30.3,69400.0
2009-02-05 15:35:00,36.62,36.68,36.59,36.6,114700.0,30.3,30.3497,30.2752,30.2835,114700.0
2009-02-05 15:40:00,36.61,36.75,36.61,36.74,68900.0,30.2918,30.4076,30.2918,30.3993,68900.0
2009-02-05 15:45:00,36.74,36.75,36.62,36.64,110400.0,30.3993,30.4076,30.3,30.3166,110400.0
2009-02-05 15:50:00,36.64,36.69,36.6,36.65,175400.0,30.3166,30.358,30.2835,30.3249,175400.0
2009-02-05 15:55:00,36.65,36.7,36.58,36.6,95200.0,30.3249,30.3662,30.2669,30.2835,95200.0
2009-02-06 09:30:00,36.68,36.8,36.59,36.8,55000.0,30.3497,30.449,30.2752,30.449,55000.0
2009-02-06 09:35:00,36.79,37.16,36.79,37.1,48800.0,30.4407,30.7468,30.4407,30.6972,48800.0
2009-02-06 09:40:00,37.11,37.15,37.05,37.08,80000.0,30.7055,30.7386,30.6558,30.6806,80000.0
2009-02-06 09:45:00,37.1,37.24,37.09,37.16,65800.0,30.6972,30.813,30.6889,30.7468,65800.0
2009-02-06 09:50:00,37.16,37.22,37.12,37.22,51400.0,30.7468,30.7965,30.7137,30.7965,51400.0
2009-02-06 09:55:00,37.22,37.31,37.19,37.26,72400.0,30.7965,30.871,30.7717,30.8296,72400.0
2009-02-06 10:00:00,37.28,37.3,37.2,37.2,55000.0,30.8461,30.8627,30.7799,30.7799,55000.0
2009-02-06 10:05:00,37.21,37.23,37.14,37.15,32900.0,30.7882,30.8048,30.7303,30.7386,32900.0
2009-02-06 10:10:00,37.16,37.24,37.15,37.22,27300.0,30.7468,30.813,30.7386,30.7965,27300.0
2009-02-06 10:15:00,37.24,37.27,37.13,37.13,41400.0,30.813,30.8379,30.722,30.722,41400.0
2009-02-06 10:20:00,37.13,37.13,37.05,37.1,26600.0,30.722,30.722,30.6558,30.6972,26600.0
2009-02-06 10:25:00,37.08,37.18,37.06,37.16,56400.0,30.6806,30.7634,30.6641,30.7468,56400.0
2009-02-06 10:30:00,37.16,37.19,37.12,37.19,34100.0,30.7468,30.7717,30.7137,30.7717,34100.0
2009-02-06 10:35:00,37.19,37.22,37.13,37.18,96700.0,30.7717,30.7965,30.722,30.7634,96700.0
2009-02-06 10:40:00,37.16,37.16,37.07,37.12,74400.0,30.7468,30.7468,30.6724,30.7137,74400.0
2009-02-06 10:45:00,37.13,37.21,37.13,37.19,37400.0,30.722,30.7882,30.722,30.7717,37400.0
2009-02-06 10:50:00,37.19,37.24,37.16,37.23,93400.0,30.7717,30.813,30.7468,30.8048,93400.0
2009-02-06 10:55:00,37.23,37.28,37.17,37.17,27400.0,30.8048,30.8461,30.7551,30.7551,27400.0
2009-02-06 11:00:00,37.18,37.26,37.17,37.24,46500.0,30.7634,30.8296,30.7551,30.813,46500.0
2009-02-06 11:05:00,37.24,37.33,37.21,37.26,41800.0,30.813,30.8875,30.7882,30.8296,41800.0
2009-02-06 11:10:00,37.28,37.34,37.27,37.32,68300.0,30.8461,30.8958,30.8379,30.8792,68300.0
2009-02-06 11:15:00,37.33,37.36,37.31,37.33,54900.0,30.8875,30.9123,30.871,30.8875,54900.0
2009-02-06 11:20:00,37.32,37.33,37.24,37.28,43300.0,30.8792,30.8875,30.813,30.8461,43300.0
2009-02-06 11:25:00,37.28,37.28,37.22,37.28,17100.0,30.8461,30.8461,30.7965,30.8461,17100.0
2009-02-06 11:30:00,37.28,37.31,37.27,37.27,18000.0,30.8461,30.871,30.8379,30.8379,18000.0
2009-02-06 11:35:00,37.27,37.3,37.26,37.28,23400.0,30.8379,30.8627,30.8296,30.8461,23400.0
2009-02-06 11:40:00,37.28,37.33,37.28,37.33,84100.0,30.8461,30.8875,30.8461,30.8875,84100.0
2009-02-06 11:45:00,37.34,37.36,37.31,37.33,34000.0,30.8958,30.9123,30.871,30.8875,34000.0
2009-02-06 11:50:00,37.32,37.35,37.29,37.34,25500.0,30.8792,30.9041,30.8544,30.8958,25500.0
2009-02-06 11:55:00,37.35,37.38,37.35,37.35,29400.0,30.9041,30.9289,30.9041,30.9041,29400.0
2009-02-06 12:00:00,37.35,37.35,37.26,37.28,79900.0,30.9041,30.9041,30.8296,30.8461,79900.0
2009-02-06 12:05:00,37.28,37.31,37.27,37.3,49500.0,30.8461,30.871,30.8379,30.8627,49500.0
2009-02-06 12:10:00,37.32,37.35,37.21,37.23,50300.0,30.8792,30.9041,30.7882,30.8048,50300.0
2009-02-06 12:15:00,37.23,37.25,37.2,37.2,23200.0,30.8048,30.8213,30.7799,30.7799,23200.0
2009-02-06 12:20:00,37.2,37.32,37.2,37.31,41600.0,30.7799,30.8792,30.7799,30.871,41600.0
2009-02-06 12:25:00,37.31,37.33,37.21,37.23,68800.0,30.871,30.8875,30.7882,30.8048,68800.0
2009-02-06 12:30:00,37.23,37.3,37.23,37.3,35600.0,30.8048,30.8627,30.8048,30.8627,35600.0
2009-02-06 12:35:00,37.3,37.4,37.29,37.36,43200.0,30.8627,30.9454,30.8544,30.9123,43200.0
2009-02-06 12:40:00,37.37,37.4,37.35,37.35,55300.0,30.9206,30.9454,30.9041,30.9041,55300.0
2009-02-06 12:45:00,37.36,37.38,37.33,37.35,37500.0,30.9123,30.9289,30.8875,30.9041,37500.0
2009-02-06 12:50:00,37.34,37.36,37.31,37.34,49500.0,30.8958,30.9123,30.871,30.8958,49500.0
2009-02-06 12:55:00,37.33,37.38,37.33,37.35,14600.0,30.8875,30.9289,30.8875,30.9041,14600.0
2009-02-06 13:00:00,37.36,37.39,37.32,37.35,32300.0,30.9123,30.9371,30.8792,30.9041,32300.0
2009-02-06 13:05:00,37.35,37.49,37.34,37.48,67900.0,30.9041,31.0199,30.8958,31.0116,67900.0
2009-02-06 13:10:00,37.47,37.49,37.46,37.49,96100.0,31.0033,31.0199,30.9951,31.0199,96100.0
2009-02-06 13:15:00,37.49,37.57,37.49,37.57,68900.0,31.0199,31.0861,31.0199,31.0861,68900.0
2009-02-06 13:20:00,37.57,37.6,37.53,37.57,58700.0,31.0861,31.1109,31.053,31.0861,58700.0
2009-02-06 13:25:00,37.57,37.61,37.55,37.58,39000.0,31.0861,31.1192,31.0695,31.0944,39000.0
2009-02-06 13:30:00,37.57,37.64,37.56,37.6,94800.0,31.0861,31.144,31.0778,31.1109,94800.0
2009-02-06 13:35:00,37.6,37.65,37.59,37.64,65100.0,31.1109,31.1523,31.1026,31.144,65100.0
2009-02-06 13:40:00,37.64,37.64,37.58,37.59,100300.0,31.144,31.144,31.0944,31.1026,100300.0
2009-02-06 13:45:00,37.59,37.65,37.59,37.61,61900.0,31.1026,31.1523,31.1026,31.1192,61900.0
2009-02-06 13:50:00,37.62,37.62,37.59,37.6,41200.0,31.1275,31.1275,31.1026,31.1109,41200.0
2009-02-06 13:55:00,37.6,37.64,37.6,37.62,33800.0,31.1109,31.144,31.1109,31.1275,33800.0
2009-02-06 14:00:00,37.63,37.63,37.54,37.54,50800.0,31.1357,31.1357,31.0613,31.0613,50800.0
2009-02-06 14:05:00,37.55,37.56,37.51,37.54,68800.0,31.0695,31.0778,31.0364,31.0613,68800.0
2009-02-06 14:10:00,37.53,37.6,37.53,37.6,71200.0,31.053,31.1109,31.053,31.1109,71200.0
2009-02-06 14:15:00,37.6,37.62,37.45,37.49,74900.0,31.1109,31.1275,30.9868,31.0199,74900.0
2009-02-06 14:20:00,37.48,37.57,37.47,37.53,41200.0,31.0116,31.0861,31.0033,31.053,41200.0
2009-02-06 14:25:00,37.54,37.56,37.51,37.54,44200.0,31.0613,31.0778,31.0364,31.0613,44200.0
2009-02-06 14:30:00,37.56,37.62,37.56,37.62,44100.0,31.0778,31.1275,31.0778,31.1275,44100.0
2009-02-06 14:35:00,37.62,37.66,37.52,37.55,59600.0,31.1275,31.1606,31.0447,31.0695,59600.0
2009-02-06 14:40:00,37.55,37.59,37.49,37.52,113800.0,31.0695,31.1026,31.0199,31.0447,113800.0
2009-02-06 14:45:00,37.51,37.54,37.48,37.48,82300.0,31.0364,31.0613,31.0116,31.0116,82300.0
2009-02-06 14:50:00,37.48,37.48,37.41,37.46,113400.0,31.0116,31.0116,30.9537,30.9951,113400.0
2009-02-06 14:55:00,37.47,37.53,37.46,37.51,68600.0,31.0033,31.053,30.9951,31.0364,68600.0
2009-02-06 15:00:00,37.49,37.51,37.38,37.38,63800.0,31.0199,31.0364,30.9289,30.9289,63800.0
2009-02-06 15:05:00,37.38,37.42,37.35,37.36,76600.0,30.9289,30.962,30.9041,30.9123,76600.0
2009-02-06 15:10:00,37.36,37.42,37.31,37.39,76200.0,30.9123,30.962,30.871,30.9371,76200.0
2009-02-06 15:15:00,37.39,37.45,37.38,37.43,23600.0,30.9371,30.9868,30.9289,30.9702,23600.0
2009-02-06 15:20:00,37.43,37.49,37.43,37.48,53600.0,30.9702,31.0199,30.9702,31.0116,53600.0
2009-02-06 15:25:00,37.47,37.5,37.34,37.46,97300.0,31.0033,31.0282,30.8958,30.9951,97300.0
2009-02-06 15:30:00,37.46,37.53,37.45,37.53,75300.0,30.9951,31.053,30.9868,31.053,75300.0
2009-02-06 15:35:00,37.52,37.54,37.49,37.53,85900.0,31.0447,31.0613,31.0199,31.053,85900.0
2009-02-06 15:40:00,37.54,37.65,37.54,37.58,144400.0,31.0613,31.1523,31.0613,31.0944,144400.0
2009-02-06 15:45:00,37.57,37.65,37.56,37.58,134100.0,31.0861,31.1523,31.0778,31.0944,134100.0
2009-02-06 15:50:00,37.58,37.63,37.51,37.53,72700.0,31.0944,31.1357,31.0364,31.053,72700.0
2009-02-06 15:55:00,37.53,37.54,37.44,37.54,96900.0,31.053,31.0613,30.9785,31.0613,96900.0
2009-02-09 09:30:00,37.5,37.54,37.4,37.4,42900.0,31.0282,31.0613,30.9454,30.9454,42900.0
2009-02-09 09:35:00,37.4,37.45,37.35,37.41,43200.0,30.9454,30.9868,30.9041,30.9537,43200.0
2009-02-09 09:40:00,37.4,37.5,37.39,37.43,78800.0,30.9454,31.0282,30.9371,30.9702,78800.0
2009-02-09 09:45:00,37.42,37.49,37.41,37.47,57800.0,30.962,31.0199,30.9537,31.0033,57800.0
2009-02-09 09:50:00,37.47,37.49,37.42,37.47,38300.0,31.0033,31.0199,30.962,31.0033,38300.0
2009-02-09 09:55:00,37.47,37.48,37.39,37.43,49600.0,31.0033,31.0116,30.9371,30.9702,49600.0
2009-02-09 10:00:00,37.43,37.43,37.22,37.25,151700.0,30.9702,30.9702,30.7965,30.8213,151700.0
2009-02-09 10:05:00,37.24,37.29,37.22,37.27,90800.0,30.813,30.8544,30.7965,30.8379,90800.0
2009-02-09 10:10:00,37.28,37.29,37.25,37.27,23800.0,30.8461,30.8544,30.8213,30.8379,23800.0
2009-02-09 10:15:00,37.27,37.36,37.27,37.32,91500.0,30.8379,30.9123,30.8379,30.8792,91500.0
2009-02-09 10:20:00,37.33,37.39,37.33,37.37,103800.0,30.8875,30.9371,30.8875,30.9206,103800.0
2009-02-09 10:25:00,37.36,37.4,37.32,37.33,70800.0,30.9123,30.9454,30.8792,30.8875,70800.0
2009-02-09 10:30:00,37.34,37.36,37.3,37.33,52000.0,30.8958,30.9123,30.8627,30.8875,52000.0
2009-02-09 10:35:00,37.33,37.51,37.33,37.51,100000.0,30.8875,31.0364,30.8875,31.0364,100000.0
2009-02-09 10:40:00,37.51,37.57,37.5,37.56,32300.0,31.0364,31.0861,31.0282,31.0778,32300.0
2009-02-09 10:45:00,37.56,37.73,37.52,37.72,55100.0,31.0778,31.2185,31.0447,31.2102,55100.0
2009-02-09 10:50:00,37.72,37.72,37.64,37.65,50000.0,31.2102,31.2102,31.144,31.1523,50000.0
2009-02-09 10:55:00,37.65,37.8,37.64,37.78,48000.0,31.1523,31.2764,31.144,31.2598,48000.0
2009-02-09 11:00:00,37.77,37.79,37.68,37.68,34400.0,31.2516,31.2681,31.1771,31.1771,34400.0
2009-02-09 11:05:00,37.68,37.7,37.63,37.69,56300.0,31.1771,31.1936,31.1357,31.1854,56300.0
2009-02-09 11:10:00,37.69,37.71,37.66,37.67,28000.0,31.1854,31.2019,31.1606,31.1688,28000.0
2009-02-09 11:15:00,37.67,37.68,37.6,37.62,35200.0,31.1688,31.1771,31.1109,31.1275,35200.0
2009-02-09 11:20:00,37.61,37.66,37.57,37.59,26500.0,31.1192,31.1606,31.0861,31.1026,26500.0
2009-02-09 11:25:00,37.6,37.67,37.6,37.62,43600.0,31.1109,31.1688,31.1109,31.1275,43600.0
2009-02-09 11:30:00,37.62,37.64,37.56,37.56,49000.0,31.1275,31.144,31.0778,31.0778,49000.0
2009-02-09 11:35:00,37.56,37.62,37.56,37.57,57600.0,31.0778,31.1275,31.0778,31.0861,57600.0
2009-02-09 11:40:00,37.57,37.57,37.46,37.48,58100.0,31.0861,31.0861,30.9951,31.0116,58100.0
2009-02-09 11:45:00,37.49,37.53,37.48,37.5,32000.0,31.0199,31.053,31.0116,31.0282,32000.0
2009-02-09 11:50:00,37.5,37.52,37.49,37.49,34300.0,31.0282,31.0447,31.0199,31.0199,34300.0
2009-02-09 11:55:00,37.49,37.53,37.49,37.53,60300.0,31.0199,31.053,31.0199,31.053,60300.0
2009-02-09 12:00:00,37.53,37.55,37.52,37.53,38500.0,31.053,31.0695,31.0447,31.053,38500.0
2009-02-09 12:05:00,37.52,37.52,37.46,37.49,42100.0,31.0447,31.0447,30.9951,31.0199,42100.0
2009-02-09 12:10:00,37.48,37.53,37.47,37.5,9400.0,31.0116,31.053,31.0033,31.0282,9400.0
2009-02-09 12:15:00,37.48,37.6,37.48,37.57,23400.0,31.0116,31.1109,31.0116,31.0861,23400.0
2009-02-09 12:20:00,37.58,37.59,37.53,37.54,20900.0,31.0944,31.1026,31.053,31.0613,20900.0
2009-02-09 12:25:00,37.54,37.62,37.52,37.6,78900.0,31.0613,31.1275,31.0447,31.1109,78900.0
2009-02-09 12:30:00,37.6,37.61,37.58,37.59,17900.0,31.1109,31.1192,31.0944,31.1026,17900.0
2009-02-09 12:35:00,37.58,37.58,37.55,37.55,14500.0,31.0944,31.0944,31.0695,31.0695,14500.0
2009-02-09 12:40:00,37.56,37.58,37.5,37.5,22200.0,31.0778,31.0944,31.0282,31.0282,22200.0
2009-02-09 12:45:00,37.51,37.56,37.5,37.55,26500.0,31.0364,31.0778,31.0282,31.0695,26500.0
2009-02-09 12:50:00,37.56,37.63,37.55,37.63,22500.0,31.0778,31.1357,31.0695,31.1357,22500.0
2009-02-09 12:55:00,37.64,37.65,37.6,37.62,43700.0,31.144,31.1523,31.1109,31.1275,43700.0
2009-02-09 13:00:00,37.61,37.66,37.6,37.63,25200.0,31.1192,31.1606,31.1109,31.1357,25200.0
2009-02-09 13:05:00,37.62,37.66,37.62,37.64,24200.0,31.1275,31.1606,31.1275,31.144,24200.0
2009-02-09 13:10:00,37.63,37.65,37.62,37.64,8700.0,31.1357,31.1523,31.1275,31.144,8700.0
2009-02-09 13:15:00,37.64,37.66,37.58,37.59,12800.0,31.144,31.1606,31.0944,31.1026,12800.0
2009-02-09 13:20:00,37.58,37.58,37.55,37.56,32100.0,31.0944,31.0944,31.0695,31.0778,32100.0
2009-02-09 13:25:00,37.56,37.56,37.54,37.54,9800.0,31.0778,31.0778,31.0613,31.0613,9800.0
2009-02-09 13:30:00,37.54,37.54,37.38,37.38,35200.0,31.0613,31.0613,30.9289,30.9289,35200.0
2009-02-09 13:35:00,37.38,37.39,37.33,37.39,109400.0,30.9289,30.9371,30.8875,30.9371,109400.0
2009-02-09 13:40:00,37.39,37.43,37.38,37.42,21900.0,30.9371,30.9702,30.9289,30.962,21900.0
2009-02-09 13:45:00,37.42,37.44,37.39,37.44,19900.0,30.962,30.9785,30.9371,30.9785,19900.0
2009-02-09 13:50:00,37.43,37.44,37.4,37.42,41100.0,30.9702,30.9785,30.9454,30.962,41100.0
2009-02-09 13:55:00,37.42,37.49,37.4,37.49,24400.0,30.962,31.0199,30.9454,31.0199,24400.0
2009-02-09 14:00:00,37.49,37.52,37.48,37.5,26100.0,31.0199,31.0447,31.0116,31.0282,26100.0
2009-02-09 14:05:00,37.5,37.51,37.48,37.5,13500.0,31.0282,31.0364,31.0116,31.0282,13500.0
2009-02-09 14:10:00,37.5,37.5,37.39,37.4,29300.0,31.0282,31.0282,30.9371,30.9454,29300.0
2009-02-09 14:15:00,37.39,37.4,37.36,37.38,139400.0,30.9371,30.9454,30.9123,30.9289,139400.0
2009-02-09 14:20:00,37.38,37.44,37.38,37.4,206700.0,30.9289,30.9785,30.9289,30.9454,206700.0
2009-02-09 14:25:00,37.4,37.4,37.28,37.31,457400.0,30.9454,30.9454,30.8461,30.871,457400.0
2009-02-09 14:30:00,37.32,37.34,37.29,37.34,225300.0,30.8792,30.8958,30.8544,30.8958,225300.0
2009-02-09 14:35:00,37.34,37.37,37.32,37.37,61700.0,30.8958,30.9206,30.8792,30.9206,61700.0
2009-02-09 14:40:00,37.36,37.38,37.28,37.3,37500.0,30.9123,30.9289,30.8461,30.8627,37500.0
2009-02-09 14:45:00,37.29,37.32,37.24,37.3,41300.0,30.8544,30.8792,30.813,30.8627,41300.0
2009-02-09 14:50:00,37.31,37.36,37.31,37.34,55800.0,30.871,30.9123,30.871,30.8958,55800.0
2009-02-09 14:55:00,37.34,37.39,37.34,37.36,27200.0,30.8958,30.9371,30.8958,30.9123,27200.0
2009-02-09 15:00:00,37.35,37.39,37.32,37.35,39500.0,30.9041,30.9371,30.8792,30.9041,39500.0
2009-02-09 15:05:00,37.34,37.38,37.31,37.36,46200.0,30.8958,30.9289,30.871,30.9123,46200.0
2009-02-09 15:10:00,37.35,37.46,37.29,37.45,90900.0,30.9041,30.9951,30.8544,30.9868,90900.0
2009-02-09 15:15:00,37.45,37.47,37.41,37.44,46000.0,30.9868,31.0033,30.9537,30.9785,46000.0
2009-02-09 15:20:00,37.45,37.56,37.45,37.55,58200.0,30.9868,31.0778,30.9868,31.0695,58200.0
2009-02-09 15:25:00,37.56,37.61,37.54,37.59,53300.0,31.0778,31.1192,31.0613,31.1026,53300.0
2009-02-09 15:30:00,37.61,37.64,37.56,37.6,70200.0,31.1192,31.144,31.0778,31.1109,70200.0
2009-02-09 15:35:00,37.6,37.63,37.49,37.49,112800.0,31.1109,31.1357,31.0199,31.0199,112800.0
2009-02-09 15:40:00,37.5,37.56,37.49,37.53,42100.0,31.0282,31.0778,31.0199,31.053,42100.0
2009-02-09 15:45:00,37.53,37.54,37.45,37.52,69300.0,31.053,31.0613,30.9868,31.0447,69300.0
2009-02-09 15:50:00,37.53,37.56,37.51,37.51,141900.0,31.053,31.0778,31.0364,31.0364,141900.0
2009-02-09 15:55:00,37.51,37.52,37.46,37.51,108500.0,31.0364,31.0447,30.9951,31.0364,108500.0
2009-02-10 09:30:00,37.25,37.28,37.14,37.26,93400.0,30.8213,30.8461,30.7303,30.8296,93400.0
2009-02-10 09:35:00,37.24,37.41,37.24,37.38,57100.0,30.813,30.9537,30.813,30.9289,57100.0
2009-02-10 09:40:00,37.39,37.41,37.31,37.37,40800.0,30.9371,30.9537,30.871,30.9206,40800.0
2009-02-10 09:45:00,37.38,37.54,37.38,37.48,126200.0,30.9289,31.0613,30.9289,31.0116,126200.0
2009-02-10 09:50:00,37.48,37.57,37.47,37.52,125200.0,31.0116,31.0861,31.0033,31.0447,125200.0
2009-02-10 09:55:00,37.54,37.54,37.39,37.43,95200.0,31.0613,31.0613,30.9371,30.9702,95200.0
2009-02-10 10:00:00,37.44,37.48,37.36,37.44,66600.0,30.9785,31.0116,30.9123,30.9785,66600.0
2009-02-10 10:05:00,37.42,37.51,37.42,37.48,37400.0,30.962,31.0364,30.962,31.0116,37400.0
2009-02-10 10:10:00,37.49,37.51,37.33,37.36,102000.0,31.0199,31.0364,30.8875,30.9123,102000.0
2009-02-10 10:15:00,37.36,37.39,37.3,37.31,111800.0,30.9123,30.9371,30.8627,30.871,111800.0
2009-02-10 10:20:00,37.31,37.32,37.13,37.18,65600.0,30.871,30.8792,30.722,30.7634,65600.0
2009-02-10 10:25:00,37.17,37.2,37.12,37.15,162700.0,30.7551,30.7799,30.7137,30.7386,162700.0
2009-02-10 10:30:00,37.15,37.25,37.14,37.24,173300.0,30.7386,30.8213,30.7303,30.813,173300.0
2009-02-10 10:35:00,37.23,37.23,37.14,37.19,59400.0,30.8048,30.8048,30.7303,30.7717,59400.0
2009-02-10 10:40:00,37.19,37.27,37.15,37.18,69700.0,30.7717,30.8379,30.7386,30.7634,69700.0
2009-02-10 10:45:00,37.18,37.28,37.18,37.28,99900.0,30.7634,30.8461,30.7634,30.8461,99900.0
2009-02-10 10:50:00,37.27,37.3,37.2,37.22,98900.0,30.8379,30.8627,30.7799,30.7965,98900.0
2009-02-10 10:55:00,37.22,37.26,37.18,37.22,174900.0,30.7965,30.8296,30.7634,30.7965,174900.0
2009-02-10 11:00:00,37.22,37.43,37.17,37.2,197400.0,30.7965,30.9702,30.7551,30.7799,197400.0
2009-02-10 11:05:00,37.21,37.21,36.75,36.84,180600.0,30.7882,30.7882,30.4076,30.4821,180600.0
2009-02-10 11:10:00,36.86,36.88,36.64,36.77,135100.0,30.4986,30.5152,30.3166,30.4241,135100.0
2009-02-10 11:15:00,36.77,36.82,36.71,36.82,126500.0,30.4241,30.4655,30.3745,30.4655,126500.0
2009-02-10 11:20:00,36.82,36.96,36.81,36.84,178100.0,30.4655,30.5814,30.4572,30.4821,178100.0
2009-02-10 11:25:00,36.84,36.86,36.73,36.84,113900.0,30.4821,30.4986,30.3911,30.4821,113900.0
2009-02-10 11:30:00,36.83,36.83,36.37,36.37,335300.0,30.4738,30.4738,30.0932,30.0932,335300.0
2009-02-10 11:35:00,36.35,36.43,36.22,36.3,141600.0,30.0766,30.1428,29.9691,30.0353,141600.0
2009-02-10 11:40:00,36.3,36.46,36.26,36.46,157200.0,30.0353,30.1676,30.0022,30.1676,157200.0
2009-02-10 11:45:00,36.48,36.48,36.27,36.45,111800.0,30.1842,30.1842,30.0104,30.1594,111800.0
2009-02-10 11:50:00,36.44,36.45,36.33,36.45,70900.0,30.1511,30.1594,30.0601,30.1594,70900.0
2009-02-10 11:55:00,36.45,36.5,36.36,36.45,141700.0,30.1594,30.2007,30.0849,30.1594,141700.0
2009-02-10 12:00:00,36.46,36.53,36.4,36.49,226400.0,30.1676,30.2256,30.118,30.1925,226400.0
2009-02-10 12:05:00,36.5,36.5,36.39,36.4,265400.0,30.2007,30.2007,30.1097,30.118,265400.0
2009-02-10 12:10:00,36.43,36.56,36.43,36.54,134200.0,30.1428,30.2504,30.1428,30.2338,134200.0
2009-02-10 12:15:00,36.56,36.59,36.53,36.55,52400.0,30.2504,30.2752,30.2256,30.2421,52400.0
2009-02-10 12:20:00,36.55,36.55,36.46,36.51,52100.0,30.2421,30.2421,30.1676,30.209,52100.0
2009-02-10 12:25:00,36.51,36.52,36.39,36.44,80800.0,30.209,30.2173,30.1097,30.1511,80800.0
2009-02-10 12:30:00,36.44,36.44,36.36,36.42,71500.0,30.1511,30.1511,30.0849,30.1346,71500.0
2009-02-10 12:35:00,36.43,36.52,36.38,36.48,42200.0,30.1428,30.2173,30.1015,30.1842,42200.0
2009-02-10 12:40:00,36.51,36.56,36.45,36.53,121700.0,30.209,30.2504,30.1594,30.2256,121700.0
2009-02-10 12:45:00,36.54,36.57,36.51,36.57,21100.0,30.2338,30.2587,30.209,30.2587,21100.0
2009-02-10 12:50:00,36.56,36.61,36.54,36.56,165000.0,30.2504,30.2918,30.2338,30.2504,165000.0
2009-02-10 12:55:00,36.56,36.61,36.55,36.57,232800.0,30.2504,30.2918,30.2421,30.2587,232800.0
2009-02-10 13:00:00,36.58,36.58,36.42,36.46,154700.0,30.2669,30.2669,30.1346,30.1676,154700.0
2009-02-10 13:05:00,36.44,36.45,36.34,36.38,58600.0,30.1511,30.1594,30.0684,30.1015,58600.0
2009-02-10 13:10:00,36.38,36.42,36.32,36.4,46700.0,30.1015,30.1346,30.0518,30.118,46700.0
2009-02-10 13:15:00,36.42,36.42,36.25,36.25,55000.0,30.1346,30.1346,29.9939,29.9939,55000.0
2009-02-10 13:20:00,36.25,36.27,36.09,36.16,206900.0,29.9939,30.0104,29.8615,29.9194,206900.0
2009-02-10 13:25:00,36.18,36.2,36.08,36.15,84200.0,29.936,29.9525,29.8532,29.9111,84200.0
2009-02-10 13:30:00,36.14,36.22,36.11,36.2,88400.0,29.9029,29.9691,29.8781,29.9525,88400.0
2009-02-10 13:35:00,36.21,36.3,36.21,36.28,41900.0,29.9608,30.0353,29.9608,30.0187,41900.0
2009-02-10 13:40:00,36.27,36.29,36.21,36.27,37700.0,30.0104,30.027,29.9608,30.0104,37700.0
2009-02-10 13:45:00,36.28,36.28,36.19,36.22,36500.0,30.0187,30.0187,29.9442,29.9691,36500.0
2009-02-10 13:50:00,36.23,36.28,36.19,36.19,36800.0,29.9773,30.0187,29.9442,29.9442,36800.0
2009-02-10 13:55:00,36.2,36.23,36.19,36.2,38100.0,29.9525,29.9773,29.9442,29.9525,38100.0
2009-02-10 14:00:00,36.2,36.32,36.18,36.29,45200.0,29.9525,30.0518,29.936,30.027,45200.0
2009-02-10 14:05:00,36.29,36.29,36.22,36.23,63600.0,30.027,30.027,29.9691,29.9773,63600.0
2009-02-10 14:10:00,36.23,36.25,36.18,36.19,59600.0,29.9773,29.9939,29.936,29.9442,59600.0
2009-02-10 14:15:00,36.19,36.21,36.13,36.19,38100.0,29.9442,29.9608,29.8946,29.9442,38100.0
2009-02-10 14:20:00,36.2,36.2,36.06,36.11,43400.0,29.9525,29.9525,29.8367,29.8781,43400.0
2009-02-10 14:25:00,36.12,36.12,36.01,36.04,43700.0,29.8863,29.8863,29.7953,29.8201,43700.0
2009-02-10 14:30:00,36.02,36.02,35.93,35.98,63100.0,29.8036,29.8036,29.7291,29.7705,63100.0
2009-02-10 14:35:00,35.97,36.02,35.93,36.02,39400.0,29.7622,29.8036,29.7291,29.8036,39400.0
2009-02-10 14:40:00,36.02,36.13,36.02,36.07,41900.0,29.8036,29.8946,29.8036,29.845,41900.0
2009-02-10 14:45:00,36.07,36.14,36.07,36.11,26800.0,29.845,29.9029,29.845,29.8781,26800.0
2009-02-10 14:50:00,36.1,36.1,36.0,36.0,24000.0,29.8698,29.8698,29.787,29.787,24000.0
2009-02-10 14:55:00,36.0,36.04,35.91,35.93,43100.0,29.787,29.8201,29.7126,29.7291,43100.0
2009-02-10 15:00:00,35.94,36.13,35.94,36.09,41300.0,29.7374,29.8946,29.7374,29.8615,41300.0
2009-02-10 15:05:00,36.1,36.11,36.01,36.1,55600.0,29.8698,29.8781,29.7953,29.8698,55600.0
2009-02-10 15:10:00,36.09,36.1,35.91,35.94,111600.0,29.8615,29.8698,29.7126,29.7374,111600.0
2009-02-10 15:15:00,35.94,35.98,35.88,35.92,78700.0,29.7374,29.7705,29.6877,29.7208,78700.0
2009-02-10 15:20:00,35.92,35.93,35.83,35.93,88400.0,29.7208,29.7291,29.6464,29.7291,88400.0
2009-02-10 15:25:00,35.95,36.04,35.94,35.97,82500.0,29.7457,29.8201,29.7374,29.7622,82500.0
2009-02-10 15:30:00,35.97,36.06,35.93,36.01,90700.0,29.7622,29.8367,29.7291,29.7953,90700.0
2009-02-10 15:35:00,36.0,36.04,35.88,35.9,139300.0,29.787,29.8201,29.6877,29.7043,139300.0
2009-02-10 15:40:00,35.89,35.97,35.81,35.93,142800.0,29.696,29.7622,29.6298,29.7291,142800.0
2009-02-10 15:45:00,35.93,36.15,35.89,36.08,183600.0,29.7291,29.9111,29.696,29.8532,183600.0
2009-02-10 15:50:00,36.09,36.18,36.03,36.06,184300.0,29.8615,29.936,29.8119,29.8367,184300.0
2009-02-10 15:55:00,36.07,36.09,36.0,36.09,161700.0,29.845,29.8615,29.787,29.8615,161700.0
2009-02-10 16:00:00,36.12,36.26,36.12,36.26,12000.0,29.8863,30.0022,29.8863,30.0022,12000.0
2009-02-10 16:05:00,36.01,36.04,36.01,36.04,204600.0,29.7953,29.8201,29.7953,29.8201,204600.0
2009-02-10 16:10:00,36.04,36.04,36.04,36.04,0.0,29.8201,29.8201,29.8201,29.8201,0.0
2009-02-11 09:30:00,36.1,36.22,36.04,36.11,498600.0,29.8698,29.9691,29.8201,29.8781,498600.0
2009-02-11 09:35:00,36.11,36.32,36.09,36.28,117100.0,29.8781,30.0518,29.8615,30.0187,117100.0
2009-02-11 09:40:00,36.29,36.32,36.15,36.17,106700.0,30.027,30.0518,29.9111,29.9277,106700.0
2009-02-11 09:45:00,36.18,36.36,36.16,36.33,145800.0,29.936,30.0849,29.9194,30.0601,145800.0
2009-02-11 09:50:00,36.33,36.38,36.3,36.35,84600.0,30.0601,30.1015,30.0353,30.0766,84600.0
2009-02-11 09:55:00,36.35,36.39,36.27,36.28,70700.0,30.0766,30.1097,30.0104,30.0187,70700.0
2009-02-11 10:00:00,36.27,36.36,36.23,36.3,64800.0,30.0104,30.0849,29.9773,30.0353,64800.0
2009-02-11 10:05:00,36.29,36.29,36.14,36.15,97600.0,30.027,30.027,29.9029,29.9111,97600.0
2009-02-11 10:10:00,36.15,36.21,36.15,36.17,52100.0,29.9111,29.9608,29.9111,29.9277,52100.0
2009-02-11 10:15:00,36.14,36.15,36.07,36.09,57500.0,29.9029,29.9111,29.845,29.8615,57500.0
2009-02-11 10:20:00,36.08,36.16,36.07,36.16,73100.0,29.8532,29.9194,29.845,29.9194,73100.0
2009-02-11 10:25:00,36.16,36.17,36.02,36.03,54200.0,29.9194,29.9277,29.8036,29.8119,54200.0
2009-02-11 10:30:00,36.02,36.04,35.91,35.96,66300.0,29.8036,29.8201,29.7126,29.7539,66300.0
2009-02-11 10:35:00,35.96,36.02,35.95,35.97,79800.0,29.7539,29.8036,29.7457,29.7622,79800.0
2009-02-11 10:40:00,35.97,36.13,35.97,36.12,42200.0,29.7622,29.8946,29.7622,29.8863,42200.0
2009-02-11 10:45:00,36.12,36.19,36.07,36.18,33900.0,29.8863,29.9442,29.845,29.936,33900.0
2009-02-11 10:50:00,36.18,36.25,36.16,36.17,83200.0,29.936,29.9939,29.9194,29.9277,83200.0
2009-02-11 10:55:00,36.15,36.23,36.14,36.19,107100.0,29.9111,29.9773,29.9029,29.9442,107100.0
2009-02-11 11:00:00,36.18,36.22,36.13,36.19,49000.0,29.936,29.9691,29.8946,29.9442,49000.0
2009-02-11 11:05:00,36.18,36.22,36.08,36.09,34300.0,29.936,29.9691,29.8532,29.8615,34300.0
2009-02-11 11:10:00,36.09,36.26,36.08,36.25,41100.0,29.8615,30.0022,29.8532,29.9939,41100.0
2009-02-11 11:15:00,36.25,36.3,36.24,36.27,82700.0,29.9939,30.0353,29.9856,30.0104,82700.0
2009-02-11 11:20:00,36.27,36.28,36.21,36.26,43000.0,30.0104,30.0187,29.9608,30.0022,43000.0
2009-02-11 11:25:00,36.25,36.3,36.21,36.28,70800.0,29.9939,30.0353,29.9608,30.0187,70800.0
2009-02-11 11:30:00,36.28,36.4,36.26,36.26,174100.0,30.0187,30.118,30.0022,30.0022,174100.0
2009-02-11 11:35:00,36.26,36.28,36.25,36.25,25900.0,30.0022,30.0187,29.9939,29.9939,25900.0
2009-02-11 11:40:00,36.25,36.25,36.19,36.24,39000.0,29.9939,29.9939,29.9442,29.9856,39000.0
2009-02-11 11:45:00,36.24,36.26,36.15,36.17,49700.0,29.9856,30.0022,29.9111,29.9277,49700.0
2009-02-11 11:50:00,36.16,36.23,36.14,36.22,83700.0,29.9194,29.9773,29.9029,29.9691,83700.0
2009-02-11 11:55:00,36.22,36.24,36.16,36.19,37300.0,29.9691,29.9856,29.9194,29.9442,37300.0
2009-02-11 12:00:00,36.19,36.22,36.17,36.22,28000.0,29.9442,29.9691,29.9277,29.9691,28000.0
2009-02-11 12:05:00,36.21,36.24,36.18,36.23,20900.0,29.9608,29.9856,29.936,29.9773,20900.0
2009-02-11 12:10:00,36.24,36.24,36.1,36.1,20500.0,29.9856,29.9856,29.8698,29.8698,20500.0
2009-02-11 12:15:00,36.1,36.11,36.06,36.1,43800.0,29.8698,29.8781,29.8367,29.8698,43800.0
2009-02-11 12:20:00,36.09,36.15,36.07,36.13,37400.0,29.8615,29.9111,29.845,29.8946,37400.0
2009-02-11 12:25:00,36.12,36.15,36.08,36.15,54000.0,29.8863,29.9111,29.8532,29.9111,54000.0
2009-02-11 12:30:00,36.14,36.14,36.06,36.08,33600.0,29.9029,29.9029,29.8367,29.8532,33600.0
2009-02-11 12:35:00,36.1,36.2,36.06,36.2,44600.0,29.8698,29.9525,29.8367,29.9525,44600.0
2009-02-11 12:40:00,36.2,36.26,36.18,36.22,101600.0,29.9525,30.0022,29.936,29.9691,101600.0
2009-02-11 12:45:00,36.22,36.24,36.2,36.2,35000.0,29.9691,29.9856,29.9525,29.9525,35000.0
2009-02-11 12:50:00,36.22,36.23,36.17,36.17,31200.0,29.9691,29.9773,29.9277,29.9277,31200.0
2009-02-11 12:55:00,36.17,36.18,36.05,36.07,47000.0,29.9277,29.936,29.8284,29.845,47000.0
2009-02-11 13:00:00,36.08,36.18,36.06,36.15,59700.0,29.8532,29.936,29.8367,29.9111,59700.0
2009-02-11 13:05:00,36.15,36.16,36.0,36.02,40900.0,29.9111,29.9194,29.787,29.8036,40900.0
2009-02-11 13:10:00,36.02,36.11,36.01,36.11,54700.0,29.8036,29.8781,29.7953,29.8781,54700.0
2009-02-11 13:15:00,36.11,36.11,36.03,36.06,41900.0,29.8781,29.8781,29.8119,29.8367,41900.0
2009-02-11 13:20:00,36.05,36.12,36.03,36.03,52700.0,29.8284,29.8863,29.8119,29.8119,52700.0
2009-02-11 13:25:00,36.04,36.07,36.0,36.07,27000.0,29.8201,29.845,29.787,29.845,27000.0
2009-02-11 13:30:00,36.06,36.06,35.97,35.97,29000.0,29.8367,29.8367,29.7622,29.7622,29000.0
2009-02-11 13:35:00,35.97,35.99,35.95,35.96,37000.0,29.7622,29.7788,29.7457,29.7539,37000.0
2009-02-11 13:40:00,35.96,35.96,35.87,35.87,62900.0,29.7539,29.7539,29.6795,29.6795,62900.0
2009-02-11 13:45:00,35.87,35.87,35.73,35.75,34300.0,29.6795,29.6795,29.5636,29.5802,34300.0
2009-02-11 13:50:00,35.76,35.82,35.74,35.82,32500.0,29.5885,29.6381,29.5719,29.6381,32500.0
2009-02-11 13:55:00,35.83,35.84,35.78,35.8,24300.0,29.6464,29.6547,29.605,29.6216,24300.0
2009-02-11 14:00:00,35.81,35.88,35.81,35.87,116800.0,29.6298,29.6877,29.6298,29.6795,116800.0
2009-02-11 14:05:00,35.87,35.9,35.84,35.89,34100.0,29.6795,29.7043,29.6547,29.696,34100.0
2009-02-11 14:10:00,35.91,35.91,35.77,35.81,43900.0,29.7126,29.7126,29.5967,29.6298,43900.0
2009-02-11 14:15:00,35.81,35.81,35.71,35.76,50900.0,29.6298,29.6298,29.5471,29.5885,50900.0
2009-02-11 14:20:00,35.76,35.83,35.71,35.83,65700.0,29.5885,29.6464,29.5471,29.6464,65700.0
2009-02-11 14:25:00,35.84,35.95,35.84,35.91,68400.0,29.6547,29.7457,29.6547,29.7126,68400.0
2009-02-11 14:30:00,35.91,35.94,35.87,35.9,37200.0,29.7126,29.7374,29.6795,29.7043,37200.0
2009-02-11 14:35:00,35.91,36.0,35.91,36.0,39900.0,29.7126,29.787,29.7126,29.787,39900.0
2009-02-11 14:40:00,36.0,36.01,35.96,35.99,48400.0,29.787,29.7953,29.7539,29.7788,48400.0
2009-02-11 14:45:00,35.99,36.01,35.94,35.96,29300.0,29.7788,29.7953,29.7374,29.7539,29300.0
2009-02-11 14:50:00,35.96,36.21,35.95,36.11,97400.0,29.7539,29.9608,29.7457,29.8781,97400.0
2009-02-11 14:55:00,36.13,36.31,36.13,36.26,152700.0,29.8946,30.0435,29.8946,30.0022,152700.0
2009-02-11 15:00:00,36.26,36.3,36.15,36.16,124100.0,30.0022,30.0353,29.9111,29.9194,124100.0
2009-02-11 15:05:00,36.17,36.26,36.17,36.17,124500.0,29.9277,30.0022,29.9277,29.9277,124500.0
2009-02-11 15:10:00,36.17,36.26,36.16,36.25,56200.0,29.9277,30.0022,29.9194,29.9939,56200.0
2009-02-11 15:15:00,36.25,36.35,36.21,36.23,122700.0,29.9939,30.0766,29.9608,29.9773,122700.0
2009-02-11 15:20:00,36.21,36.21,36.12,36.17,148400.0,29.9608,29.9608,29.8863,29.9277,148400.0
2009-02-11 15:25:00,36.17,36.19,36.11,36.16,57100.0,29.9277,29.9442,29.8781,29.9194,57100.0
2009-02-11 15:30:00,36.15,36.23,36.02,36.02,78200.0,29.9111,29.9773,29.8036,29.8036,78200.0
2009-02-11 15:35:00,36.02,36.1,36.02,36.07,214800.0,29.8036,29.8698,29.8036,29.845,214800.0
2009-02-11 15:40:00,36.07,36.1,35.97,36.01,138800.0,29.845,29.8698,29.7622,29.7953,138800.0
2009-02-11 15:45:00,36.01,36.09,35.98,36.04,69000.0,29.7953,29.8615,29.7705,29.8201,69000.0
2009-02-11 15:50:00,36.03,36.12,36.01,36.12,73100.0,29.8119,29.8863,29.7953,29.8863,73100.0
2009-02-11 15:55:00,36.12,36.18,36.09,36.18,71000.0,29.8863,29.936,29.8615,29.936,71000.0
2009-02-12 09:30:00,35.67,35.69,35.41,35.45,60600.0,29.514,29.5305,29.2989,29.332,60600.0
2009-02-12 09:35:00,35.46,35.55,35.46,35.52,42900.0,29.3402,29.4147,29.3402,29.3899,42900.0
2009-02-12 09:40:00,35.51,35.6,35.48,35.59,37400.0,29.3816,29.4561,29.3568,29.4478,37400.0
2009-02-12 09:45:00,35.6,35.64,35.59,35.61,67100.0,29.4561,29.4892,29.4478,29.4643,67100.0
2009-02-12 09:50:00,35.61,35.62,35.42,35.5,69300.0,29.4643,29.4726,29.3071,29.3733,69300.0
2009-02-12 09:55:00,35.51,35.51,35.38,35.46,95500.0,29.3816,29.3816,29.274,29.3402,95500.0
2009-02-12 10:00:00,35.45,35.46,35.3,35.38,126500.0,29.332,29.3402,29.2078,29.274,126500.0
2009-02-12 10:05:00,35.39,35.5,35.37,35.5,58900.0,29.2823,29.3733,29.2658,29.3733,58900.0
2009-02-12 10:10:00,35.51,35.57,35.48,35.52,37900.0,29.3816,29.4312,29.3568,29.3899,37900.0
2009-02-12 10:15:00,35.52,35.52,35.43,35.46,54900.0,29.3899,29.3899,29.3154,29.3402,54900.0
2009-02-12 10:20:00,35.45,35.58,35.43,35.57,53500.0,29.332,29.4395,29.3154,29.4312,53500.0
2009-02-12 10:25:00,35.57,35.65,35.48,35.61,85500.0,29.4312,29.4974,29.3568,29.4643,85500.0
2009-02-12 10:30:00,35.61,35.63,35.52,35.57,45600.0,29.4643,29.4809,29.3899,29.4312,45600.0
2009-02-12 10:35:00,35.55,35.6,35.52,35.56,63100.0,29.4147,29.4561,29.3899,29.423,63100.0
2009-02-12 10:40:00,35.57,35.64,35.5,35.64,132100.0,29.4312,29.4892,29.3733,29.4892,132100.0
2009-02-12 10:45:00,35.65,35.77,35.65,35.74,64100.0,29.4974,29.5967,29.4974,29.5719,64100.0
2009-02-12 10:50:00,35.76,35.78,35.69,35.77,52900.0,29.5885,29.605,29.5305,29.5967,52900.0
2009-02-12 10:55:00,35.76,35.76,35.66,35.71,56300.0,29.5885,29.5885,29.5057,29.5471,56300.0
2009-02-12 11:00:00,35.72,35.72,35.59,35.67,61200.0,29.5554,29.5554,29.4478,29.514,61200.0
2009-02-12 11:05:00,35.66,35.78,35.66,35.75,67200.0,29.5057,29.605,29.5057,29.5802,67200.0
2009-02-12 11:10:00,35.75,35.76,35.67,35.68,29000.0,29.5802,29.5885,29.514,29.5223,29000.0
2009-02-12 11:15:00,35.68,35.69,35.54,35.57,64400.0,29.5223,29.5305,29.4064,29.4312,64400.0
2009-02-12 11:20:00,35.54,35.63,35.51,35.6,32900.0,29.4064,29.4809,29.3816,29.4561,32900.0
2009-02-12 11:25:00,35.6,35.71,35.6,35.66,32300.0,29.4561,29.5471,29.4561,29.5057,32300.0
2009-02-12 11:30:00,35.66,35.75,35.66,35.74,40900.0,29.5057,29.5802,29.5057,29.5719,40900.0
2009-02-12 11:35:00,35.73,35.76,35.68,35.72,23500.0,29.5636,29.5885,29.5223,29.5554,23500.0
2009-02-12 11:40:00,35.72,35.91,35.72,35.9,76800.0,29.5554,29.7126,29.5554,29.7043,76800.0
2009-02-12 11:45:00,35.9,35.94,35.87,35.93,31000.0,29.7043,29.7374,29.6795,29.7291,31000.0
2009-02-12 11:50:00,35.93,35.97,35.9,35.91,46700.0,29.7291,29.7622,29.7043,29.7126,46700.0
2009-02-12 11:55:00,35.92,35.92,35.81,35.82,35200.0,29.7208,29.7208,29.6298,29.6381,35200.0
2009-02-12 12:00:00,35.8,35.9,35.79,35.88,46000.0,29.6216,29.7043,29.6133,29.6877,46000.0
2009-02-12 12:05:00,35.88,35.93,35.85,35.87,43600.0,29.6877,29.7291,29.6629,29.6795,43600.0
2009-02-12 12:10:00,35.87,35.87,35.82,35.84,35000.0,29.6795,29.6795,29.6381,29.6547,35000.0
2009-02-12 12:15:00,35.83,35.9,35.83,35.89,42900.0,29.6464,29.7043,29.6464,29.696,42900.0
2009-02-12 12:20:00,35.89,35.95,35.88,35.94,23900.0,29.696,29.7457,29.6877,29.7374,23900.0
2009-02-12 12:25:00,35.94,36.08,35.94,36.06,55800.0,29.7374,29.8532,29.7374,29.8367,55800.0
2009-02-12 12:30:00,36.05,36.07,36.02,36.02,15200.0,29.8284,29.845,29.8036,29.8036,15200.0
2009-02-12 12:35:00,36.02,36.03,36.0,36.0,20200.0,29.8036,29.8119,29.787,29.787,20200.0
2009-02-12 12:40:00,36.01,36.02,35.98,35.98,17200.0,29.7953,29.8036,29.7705,29.7705,17200.0
2009-02-12 12:45:00,35.99,35.99,35.91,35.92,28400.0,29.7788,29.7788,29.7126,29.7208,28400.0
2009-02-12 12:50:00,35.92,35.93,35.87,35.92,19600.0,29.7208,29.7291,29.6795,29.7208,19600.0
2009-02-12 12:55:00,35.94,35.96,35.89,35.89,23400.0,29.7374,29.7539,29.696,29.696,23400.0
2009-02-12 13:00:00,35.89,35.9,35.82,35.84,52400.0,29.696,29.7043,29.6381,29.6547,52400.0
2009-02-12 13:05:00,35.84,35.85,35.77,35.85,58600.0,29.6547,29.6629,29.5967,29.6629,58600.0
2009-02-12 13:10:00,35.86,35.93,35.79,35.81,30500.0,29.6712,29.7291,29.6133,29.6298,30500.0
2009-02-12 13:15:00,35.82,35.82,35.71,35.71,57700.0,29.6381,29.6381,29.5471,29.5471,57700.0
2009-02-12 13:20:00,35.71,35.74,35.67,35.68,50200.0,29.5471,29.5719,29.514,29.5223,50200.0
2009-02-12 13:25:00,35.67,35.78,35.67,35.73,51300.0,29.514,29.605,29.514,29.5636,51300.0
2009-02-12 13:30:00,35.72,35.77,35.72,35.72,66300.0,29.5554,29.5967,29.5554,29.5554,66300.0
2009-02-12 13:35:00,35.72,35.74,35.6,35.6,45700.0,29.5554,29.5719,29.4561,29.4561,45700.0
2009-02-12 13:40:00,35.61,35.67,35.6,35.62,38400.0,29.4643,29.514,29.4561,29.4726,38400.0
2009-02-12 13:45:00,35.62,35.67,35.58,35.66,67700.0,29.4726,29.514,29.4395,29.5057,67700.0
2009-02-12 13:50:00,35.67,35.76,35.67,35.76,62200.0,29.514,29.5885,29.514,29.5885,62200.0
2009-02-12 13:55:00,35.76,35.8,35.67,35.78,39600.0,29.5885,29.6216,29.514,29.605,39600.0
2009-02-12 14:00:00,35.77,35.77,35.62,35.63,40400.0,29.5967,29.5967,29.4726,29.4809,40400.0
2009-02-12 14:05:00,35.62,35.78,35.61,35.7,45200.0,29.4726,29.605,29.4643,29.5388,45200.0
2009-02-12 14:10:00,35.71,35.75,35.68,35.7,64000.0,29.5471,29.5802,29.5223,29.5388,64000.0
2009-02-12 14:15:00,35.69,35.85,35.69,35.74,56900.0,29.5305,29.6629,29.5305,29.5719,56900.0
2009-02-12 14:20:00,35.75,35.78,35.67,35.68,40400.0,29.5802,29.605,29.514,29.5223,40400.0
2009-02-12 14:25:00,35.67,35.69,35.61,35.62,75400.0,29.514,29.5305,29.4643,29.4726,75400.0
2009-02-12 14:30:00,35.62,35.67,35.55,35.58,89400.0,29.4726,29.514,29.4147,29.4395,89400.0
2009-02-12 14:35:00,35.58,35.61,35.48,35.52,71700.0,29.4395,29.4643,29.3568,29.3899,71700.0
2009-02-12 14:40:00,35.51,35.52,35.46,35.47,45500.0,29.3816,29.3899,29.3402,29.3485,45500.0
2009-02-12 14:45:00,35.46,35.46,35.35,35.42,59100.0,29.3402,29.3402,29.2492,29.3071,59100.0
2009-02-12 14:50:00,35.42,35.44,35.33,35.35,33000.0,29.3071,29.3237,29.2327,29.2492,33000.0
2009-02-12 14:55:00,35.36,35.42,35.34,35.38,61000.0,29.2575,29.3071,29.2409,29.274,61000.0
2009-02-12 15:00:00,35.38,35.4,35.3,35.33,93000.0,29.274,29.2906,29.2078,29.2327,93000.0
2009-02-12 15:05:00,35.31,35.43,35.26,35.43,49300.0,29.2161,29.3154,29.1747,29.3154,49300.0
2009-02-12 15:10:00,35.44,35.6,35.44,35.52,116000.0,29.3237,29.4561,29.3237,29.3899,116000.0
2009-02-12 15:15:00,35.54,35.66,35.51,35.63,107600.0,29.4064,29.5057,29.3816,29.4809,107600.0
2009-02-12 15:20:00,35.61,35.8,35.53,35.71,93500.0,29.4643,29.6216,29.3982,29.5471,93500.0
2009-02-12 15:25:00,35.72,35.97,35.72,35.97,144900.0,29.5554,29.7622,29.5554,29.7622,144900.0
2009-02-12 15:30:00,35.96,35.99,35.82,35.89,82200.0,29.7539,29.7788,29.6381,29.696,82200.0
2009-02-12 15:35:00,35.89,36.02,35.79,35.91,119000.0,29.696,29.8036,29.6133,29.7126,119000.0
2009-02-12 15:40:00,35.9,36.29,35.9,36.23,214700.0,29.7043,30.027,29.7043,29.9773,214700.0
2009-02-12 15:45:00,36.22,36.26,36.08,36.11,149400.0,29.9691,30.0022,29.8532,29.8781,149400.0
2009-02-12 15:50:00,36.12,36.34,36.09,36.34,179600.0,29.8863,30.0684,29.8615,30.0684,179600.0
2009-02-12 15:55:00,36.35,36.38,36.02,36.27,140400.0,30.0766,30.1015,29.8036,30.0104,140400.0
2009-02-13 09:30:00,36.25,36.43,36.25,36.35,38300.0,29.9939,30.1428,29.9939,30.0766,38300.0
2009-02-13 09:35:00,36.35,36.4,36.2,36.23,20900.0,30.0766,30.118,29.9525,29.9773,20900.0
2009-02-13 09:40:00,36.21,36.27,36.19,36.21,37200.0,29.9608,30.0104,29.9442,29.9608,37200.0
2009-02-13 09:45:00,36.23,36.23,36.15,36.2,84900.0,29.9773,29.9773,29.9111,29.9525,84900.0
2009-02-13 09:50:00,36.23,36.24,36.14,36.18,63000.0,29.9773,29.9856,29.9029,29.936,63000.0
2009-02-13 09:55:00,36.15,36.37,36.13,36.36,117000.0,29.9111,30.0932,29.8946,30.0849,117000.0
2009-02-13 10:00:00,36.35,36.41,36.3,36.41,73400.0,30.0766,30.1263,30.0353,30.1263,73400.0
2009-02-13 10:05:00,36.42,36.44,36.35,36.35,46400.0,30.1346,30.1511,30.0766,30.0766,46400.0
2009-02-13 10:10:00,36.36,36.43,36.33,36.37,40500.0,30.0849,30.1428,30.0601,30.0932,40500.0
2009-02-13 10:15:00,36.36,36.37,36.23,36.27,63400.0,30.0849,30.0932,29.9773,30.0104,63400.0
2009-02-13 10:20:00,36.28,36.47,36.27,36.47,75700.0,30.0187,30.1759,30.0104,30.1759,75700.0
2009-02-13 10:25:00,36.48,36.48,36.4,36.47,51500.0,30.1842,30.1842,30.118,30.1759,51500.0
2009-02-13 10:30:00,36.45,36.57,36.45,36.57,64400.0,30.1594,30.2587,30.1594,30.2587,64400.0
2009-02-13 10:35:00,36.58,36.63,36.56,36.59,58300.0,30.2669,30.3083,30.2504,30.2752,58300.0
2009-02-13 10:40:00,36.59,36.62,36.56,36.56,46300.0,30.2752,30.3,30.2504,30.2504,46300.0
2009-02-13 10:45:00,36.56,36.57,36.49,36.52,30600.0,30.2504,30.2587,30.1925,30.2173,30600.0
2009-02-13 10:50:00,36.51,36.56,36.49,36.53,49500.0,30.209,30.2504,30.1925,30.2256,49500.0
2009-02-13 10:55:00,36.52,36.6,36.52,36.55,57800.0,30.2173,30.2835,30.2173,30.2421,57800.0
2009-02-13 11:00:00,36.55,36.55,36.42,36.46,24100.0,30.2421,30.2421,30.1346,30.1676,24100.0
2009-02-13 11:05:00,36.45,36.49,36.43,36.46,51300.0,30.1594,30.1925,30.1428,30.1676,51300.0
2009-02-13 11:10:00,36.46,36.5,36.37,36.38,36500.0,30.1676,30.2007,30.0932,30.1015,36500.0
2009-02-13 11:15:00,36.37,36.39,36.34,36.37,44400.0,30.0932,30.1097,30.0684,30.0932,44400.0
2009-02-13 11:20:00,36.36,36.36,36.25,36.28,29900.0,30.0849,30.0849,29.9939,30.0187,29900.0
2009-02-13 11:25:00,36.28,36.34,36.27,36.33,29000.0,30.0187,30.0684,30.0104,30.0601,29000.0
2009-02-13 11:30:00,36.32,36.38,36.3,36.38,27600.0,30.0518,30.1015,30.0353,30.1015,27600.0
2009-02-13 11:35:00,36.39,36.42,36.36,36.38,53400.0,30.1097,30.1346,30.0849,30.1015,53400.0
2009-02-13 11:40:00,36.38,36.4,36.25,36.28,40900.0,30.1015,30.118,29.9939,30.0187,40900.0
2009-02-13 11:45:00,36.27,36.31,36.19,36.22,56400.0,30.0104,30.0435,29.9442,29.9691,56400.0
2009-02-13 11:50:00,36.22,36.24,36.17,36.24,37800.0,29.9691,29.9856,29.9277,29.9856,37800.0
2009-02-13 11:55:00,36.22,36.28,36.19,36.19,25500.0,29.9691,30.0187,29.9442,29.9442,25500.0
2009-02-13 12:00:00,36.17,36.27,36.17,36.22,35400.0,29.9277,30.0104,29.9277,29.9691,35400.0
2009-02-13 12:05:00,36.22,36.24,36.2,36.23,33900.0,29.9691,29.9856,29.9525,29.9773,33900.0
2009-02-13 12:10:00,36.23,36.28,36.22,36.26,29600.0,29.9773,30.0187,29.9691,30.0022,29600.0
2009-02-13 12:15:00,36.28,36.29,36.15,36.2,34700.0,30.0187,30.027,29.9111,29.9525,34700.0
2009-02-13 12:20:00,36.2,36.29,36.17,36.28,22400.0,29.9525,30.027,29.9277,30.0187,22400.0
2009-02-13 12:25:00,36.28,36.3,36.23,36.28,47900.0,30.0187,30.0353,29.9773,30.0187,47900.0
2009-02-13 12:30:00,36.28,36.31,36.21,36.25,23200.0,30.0187,30.0435,29.9608,29.9939,23200.0
2009-02-13 12:35:00,36.26,36.29,36.2,36.2,25800.0,30.0022,30.027,29.9525,29.9525,25800.0
2009-02-13 12:40:00,36.19,36.24,36.12,36.12,18300.0,29.9442,29.9856,29.8863,29.8863,18300.0
2009-02-13 12:45:00,36.12,36.19,36.12,36.16,16600.0,29.8863,29.9442,29.8863,29.9194,16600.0
2009-02-13 12:50:00,36.16,36.16,36.03,36.05,32700.0,29.9194,29.9194,29.8119,29.8284,32700.0
2009-02-13 12:55:00,36.04,36.12,36.04,36.1,14900.0,29.8201,29.8863,29.8201,29.8698,14900.0
2009-02-13 13:00:00,36.1,36.14,36.07,36.13,15700.0,29.8698,29.9029,29.845,29.8946,15700.0
2009-02-13 13:05:00,36.13,36.19,36.13,36.18,36100.0,29.8946,29.9442,29.8946,29.936,36100.0
2009-02-13 13:10:00,36.17,36.18,36.09,36.12,31300.0,29.9277,29.936,29.8615,29.8863,31300.0
2009-02-13 13:15:00,36.13,36.24,36.09,36.21,70800.0,29.8946,29.9856,29.8615,29.9608,70800.0
2009-02-13 13:20:00,36.21,36.26,36.2,36.21,29600.0,29.9608,30.0022,29.9525,29.9608,29600.0
2009-02-13 13:25:00,36.22,36.28,36.22,36.28,33600.0,29.9691,30.0187,29.9691,30.0187,33600.0
2009-02-13 13:30:00,36.27,36.3,36.23,36.25,98500.0,30.0104,30.0353,29.9773,29.9939,98500.0
2009-02-13 13:35:00,36.26,36.32,36.22,36.27,22400.0,30.0022,30.0518,29.9691,30.0104,22400.0
2009-02-13 13:40:00,36.27,36.35,36.24,36.34,34100.0,30.0104,30.0766,29.9856,30.0684,34100.0
2009-02-13 13:45:00,36.34,36.49,36.34,36.49,74300.0,30.0684,30.1925,30.0684,30.1925,74300.0
2009-02-13 13:50:00,36.47,36.53,36.44,36.46,94800.0,30.1759,30.2256,30.1511,30.1676,94800.0
2009-02-13 13:55:00,36.46,36.47,36.41,36.43,55100.0,30.1676,30.1759,30.1263,30.1428,55100.0
2009-02-13 14:00:00,36.44,36.52,36.44,36.45,45200.0,30.1511,30.2173,30.1511,30.1594,45200.0
2009-02-13 14:05:00,36.44,36.44,36.32,36.36,51200.0,30.1511,30.1511,30.0518,30.0849,51200.0
2009-02-13 14:10:00,36.36,36.44,36.34,36.41,39700.0,30.0849,30.1511,30.0684,30.1263,39700.0
2009-02-13 14:15:00,36.41,36.42,36.29,36.4,71200.0,30.1263,30.1346,30.027,30.118,71200.0
2009-02-13 14:20:00,36.43,36.45,36.35,36.37,52900.0,30.1428,30.1594,30.0766,30.0932,52900.0
2009-02-13 14:25:00,36.38,36.42,36.35,36.38,42600.0,30.1015,30.1346,30.0766,30.1015,42600.0
2009-02-13 14:30:00,36.36,36.36,36.27,36.35,38700.0,30.0849,30.0849,30.0104,30.0766,38700.0
2009-02-13 14:35:00,36.35,36.39,36.31,36.36,89400.0,30.0766,30.1097,30.0435,30.0849,89400.0
2009-02-13 14:40:00,36.36,36.45,36.36,36.4,82400.0,30.0849,30.1594,30.0849,30.118,82400.0
2009-02-13 14:45:00,36.4,36.4,36.32,36.38,82600.0,30.118,30.118,30.0518,30.1015,82600.0
2009-02-13 14:50:00,36.39,36.47,36.35,36.45,118000.0,30.1097,30.1759,30.0766,30.1594,118000.0
2009-02-13 14:55:00,36.44,36.46,36.36,36.38,37300.0,30.1511,30.1676,30.0849,30.1015,37300.0
2009-02-13 15:00:00,36.38,36.44,36.34,36.41,61900.0,30.1015,30.1511,30.0684,30.1263,61900.0
2009-02-13 15:05:00,36.41,36.42,36.21,36.26,75100.0,30.1263,30.1346,29.9608,30.0022,75100.0
2009-02-13 15:10:00,36.27,36.27,36.13,36.18,59600.0,30.0104,30.0104,29.8946,29.936,59600.0
2009-02-13 15:15:00,36.16,36.21,36.13,36.19,31100.0,29.9194,29.9608,29.8946,29.9442,31100.0
2009-02-13 15:20:00,36.17,36.26,36.17,36.21,48300.0,29.9277,30.0022,29.9277,29.9608,48300.0
2009-02-13 15:25:00,36.24,36.35,36.21,36.32,51800.0,29.9856,30.0766,29.9608,30.0518,51800.0
2009-02-13 15:30:00,36.33,36.45,36.33,36.37,95700.0,30.0601,30.1594,30.0601,30.0932,95700.0
2009-02-13 15:35:00,36.36,36.38,36.27,36.32,88700.0,30.0849,30.1015,30.0104,30.0518,88700.0
2009-02-13 15:40:00,36.31,36.42,36.27,36.4,108500.0,30.0435,30.1346,30.0104,30.118,108500.0
2009-02-13 15:45:00,36.41,36.41,36.28,36.4,86600.0,30.1263,30.1263,30.0187,30.118,86600.0
2009-02-13 15:50:00,36.4,36.41,36.34,36.36,76900.0,30.118,30.1263,30.0684,30.0849,76900.0
2009-02-13 15:55:00,36.36,36.36,36.1,36.1,70900.0,30.0849,30.0849,29.8698,29.8698,70900.0
2009-02-17 09:30:00,35.02,35.2,34.98,35.18,81200.0,28.9762,29.1251,28.9431,29.1086,81200.0
2009-02-17 09:35:00,35.18,35.23,35.02,35.02,66900.0,29.1086,29.1499,28.9762,28.9762,66900.0
2009-02-17 09:40:00,35.02,35.15,35.0,35.09,149200.0,28.9762,29.0837,28.9596,29.0341,149200.0
2009-02-17 09:45:00,35.11,35.12,34.79,34.8,142500.0,29.0506,29.0589,28.7859,28.7941,142500.0
2009-02-17 09:50:00,34.8,34.81,34.64,34.78,74700.0,28.7941,28.8024,28.6617,28.7776,74700.0
2009-02-17 09:55:00,34.78,34.88,34.75,34.84,61800.0,28.7776,28.8603,28.7528,28.8272,61800.0
2009-02-17 10:00:00,34.82,34.91,34.82,34.88,108900.0,28.8107,28.8852,28.8107,28.8603,108900.0
2009-02-17 10:05:00,34.87,34.99,34.87,34.97,68000.0,28.8521,28.9513,28.8521,28.9348,68000.0
2009-02-17 10:10:00,34.96,35.02,34.9,34.98,73500.0,28.9265,28.9762,28.8769,28.9431,73500.0
2009-02-17 10:15:00,34.97,34.97,34.83,34.84,53500.0,28.9348,28.9348,28.819,28.8272,53500.0
2009-02-17 10:20:00,34.84,34.91,34.8,34.88,66400.0,28.8272,28.8852,28.7941,28.8603,66400.0
2009-02-17 10:25:00,34.89,34.93,34.83,34.93,55600.0,28.8686,28.9017,28.819,28.9017,55600.0
2009-02-17 10:30:00,34.94,35.07,34.94,34.98,156800.0,28.91,29.0175,28.91,28.9431,156800.0
2009-02-17 10:35:00,34.98,35.03,34.87,34.91,48900.0,28.9431,28.9844,28.8521,28.8852,48900.0
2009-02-17 10:40:00,34.9,35.0,34.87,35.0,56100.0,28.8769,28.9596,28.8521,28.9596,56100.0
2009-02-17 10:45:00,34.98,35.02,34.94,34.96,60900.0,28.9431,28.9762,28.91,28.9265,60900.0
2009-02-17 10:50:00,34.97,35.1,34.97,35.06,60100.0,28.9348,29.0424,28.9348,29.0093,60100.0
2009-02-17 10:55:00,35.05,35.11,35.02,35.03,66600.0,29.001,29.0506,28.9762,28.9844,66600.0
2009-02-17 11:00:00,35.02,35.02,34.92,35.0,52400.0,28.9762,28.9762,28.8934,28.9596,52400.0
2009-02-17 11:05:00,35.01,35.01,34.89,34.92,33100.0,28.9679,28.9679,28.8686,28.8934,33100.0
2009-02-17 11:10:00,34.92,35.02,34.91,34.98,23100.0,28.8934,28.9762,28.8852,28.9431,23100.0
2009-02-17 11:15:00,34.97,34.99,34.94,34.96,34500.0,28.9348,28.9513,28.91,28.9265,34500.0
2009-02-17 11:20:00,34.97,35.02,34.93,34.97,27500.0,28.9348,28.9762,28.9017,28.9348,27500.0
2009-02-17 11:25:00,34.97,34.98,34.89,34.91,30500.0,28.9348,28.9431,28.8686,28.8852,30500.0
2009-02-17 11:30:00,34.91,34.91,34.84,34.84,47600.0,28.8852,28.8852,28.8272,28.8272,47600.0
2009-02-17 11:35:00,34.84,34.87,34.81,34.85,40900.0,28.8272,28.8521,28.8024,28.8355,40900.0
2009-02-17 11:40:00,34.84,34.9,34.83,34.9,31000.0,28.8272,28.8769,28.819,28.8769,31000.0
2009-02-17 11:45:00,34.9,34.9,34.84,34.86,70600.0,28.8769,28.8769,28.8272,28.8438,70600.0
2009-02-17 11:50:00,34.85,34.85,34.75,34.8,48900.0,28.8355,28.8355,28.7528,28.7941,48900.0
2009-02-17 11:55:00,34.8,34.86,34.76,34.81,64100.0,28.7941,28.8438,28.761,28.8024,64100.0
2009-02-17 12:00:00,34.81,34.92,34.8,34.86,38100.0,28.8024,28.8934,28.7941,28.8438,38100.0
2009-02-17 12:05:00,34.86,34.89,34.83,34.83,21900.0,28.8438,28.8686,28.819,28.819,21900.0
2009-02-17 12:10:00,34.84,34.85,34.78,34.82,28100.0,28.8272,28.8355,28.7776,28.8107,28100.0
2009-02-17 12:15:00,34.84,34.88,34.81,34.83,42100.0,28.8272,28.8603,28.8024,28.819,42100.0
2009-02-17 12:20:00,34.84,34.84,34.73,34.74,39300.0,28.8272,28.8272,28.7362,28.7445,39300.0
2009-02-17 12:25:00,34.72,34.84,34.72,34.84,25800.0,28.7279,28.8272,28.7279,28.8272,25800.0
2009-02-17 12:30:00,34.82,34.88,34.82,34.86,28000.0,28.8107,28.8603,28.8107,28.8438,28000.0
2009-02-17 12:35:00,34.85,34.88,34.84,34.87,39700.0,28.8355,28.8603,28.8272,28.8521,39700.0
2009-02-17 12:40:00,34.88,34.91,34.85,34.87,35300.0,28.8603,28.8852,28.8355,28.8521,35300.0
2009-02-17 12:45:00,34.87,34.9,34.81,34.83,51200.0,28.8521,28.8769,28.8024,28.819,51200.0
2009-02-17 12:50:00,34.82,34.83,34.78,34.82,36600.0,28.8107,28.819,28.7776,28.8107,36600.0
2009-02-17 12:55:00,34.82,34.87,34.81,34.86,46300.0,28.8107,28.8521,28.8024,28.8438,46300.0
2009-02-17 13:00:00,34.87,34.89,34.79,34.79,66000.0,28.8521,28.8686,28.7859,28.7859,66000.0
2009-02-17 13:05:00,34.8,34.8,34.75,34.77,42500.0,28.7941,28.7941,28.7528,28.7693,42500.0
2009-02-17 13:10:00,34.76,34.83,34.72,34.83,59600.0,28.761,28.819,28.7279,28.819,59600.0
2009-02-17 13:15:00,34.83,34.83,34.74,34.76,37300.0,28.819,28.819,28.7445,28.761,37300.0
2009-02-17 13:20:00,34.76,34.77,34.7,34.73,61900.0,28.761,28.7693,28.7114,28.7362,61900.0
2009-02-17 13:25:00,34.73,34.77,34.7,34.75,39000.0,28.7362,28.7693,28.7114,28.7528,39000.0
2009-02-17 13:30:00,34.75,34.8,34.7,34.8,36900.0,28.7528,28.7941,28.7114,28.7941,36900.0
2009-02-17 13:35:00,34.82,34.84,34.78,34.78,68900.0,28.8107,28.8272,28.7776,28.7776,68900.0
2009-02-17 13:40:00,34.79,34.94,34.78,34.93,64900.0,28.7859,28.91,28.7776,28.9017,64900.0
2009-02-17 13:45:00,34.93,35.01,34.88,34.95,55300.0,28.9017,28.9679,28.8603,28.9182,55300.0
2009-02-17 13:50:00,34.95,34.97,34.84,34.84,39500.0,28.9182,28.9348,28.8272,28.8272,39500.0
2009-02-17 13:55:00,34.83,34.86,34.8,34.84,33200.0,28.819,28.8438,28.7941,28.8272,33200.0
2009-02-17 14:00:00,34.84,34.86,34.78,34.85,78800.0,28.8272,28.8438,28.7776,28.8355,78800.0
2009-02-17 14:05:00,34.85,34.97,34.85,34.93,87000.0,28.8355,28.9348,28.8355,28.9017,87000.0
2009-02-17 14:10:00,34.93,34.97,34.91,34.94,66400.0,28.9017,28.9348,28.8852,28.91,66400.0
2009-02-17 14:15:00,34.95,35.0,34.93,34.94,40900.0,28.9182,28.9596,28.9017,28.91,40900.0
2009-02-17 14:20:00,34.94,34.99,34.88,34.89,55700.0,28.91,28.9513,28.8603,28.8686,55700.0
2009-02-17 14:25:00,34.9,34.93,34.82,34.84,49900.0,28.8769,28.9017,28.8107,28.8272,49900.0
2009-02-17 14:30:00,34.84,34.94,34.83,34.9,68800.0,28.8272,28.91,28.819,28.8769,68800.0
2009-02-17 14:35:00,34.91,35.06,34.91,35.01,65800.0,28.8852,29.0093,28.8852,28.9679,65800.0
2009-02-17 14:40:00,35.0,35.02,34.92,34.99,44200.0,28.9596,28.9762,28.8934,28.9513,44200.0
2009-02-17 14:45:00,34.99,35.0,34.88,34.88,58000.0,28.9513,28.9596,28.8603,28.8603,58000.0
2009-02-17 14:50:00,34.89,34.97,34.84,34.84,68900.0,28.8686,28.9348,28.8272,28.8272,68900.0
2009-02-17 14:55:00,34.85,34.89,34.81,34.88,81100.0,28.8355,28.8686,28.8024,28.8603,81100.0
2009-02-17 15:00:00,34.87,34.87,34.77,34.82,45100.0,28.8521,28.8521,28.7693,28.8107,45100.0
2009-02-17 15:05:00,34.82,34.97,34.81,34.92,47900.0,28.8107,28.9348,28.8024,28.8934,47900.0
2009-02-17 15:10:00,34.93,34.98,34.87,34.9,93900.0,28.9017,28.9431,28.8521,28.8769,93900.0
2009-02-17 15:15:00,34.91,34.99,34.81,34.81,76600.0,28.8852,28.9513,28.8024,28.8024,76600.0
2009-02-17 15:20:00,34.79,34.87,34.77,34.84,73200.0,28.7859,28.8521,28.7693,28.8272,73200.0
2009-02-17 15:25:00,34.85,34.89,34.73,34.8,67500.0,28.8355,28.8686,28.7362,28.7941,67500.0
2009-02-17 15:30:00,34.79,35.19,34.79,35.19,224500.0,28.7859,29.1168,28.7859,29.1168,224500.0
2009-02-17 15:35:00,35.19,35.22,35.06,35.11,170300.0,29.1168,29.1417,29.0093,29.0506,170300.0
2009-02-17 15:40:00,35.11,35.13,34.88,34.95,163800.0,29.0506,29.0672,28.8603,28.9182,163800.0
2009-02-17 15:45:00,34.96,35.04,34.85,34.86,164900.0,28.9265,28.9927,28.8355,28.8438,164900.0
2009-02-17 15:50:00,34.86,34.88,34.76,34.77,122800.0,28.8438,28.8603,28.761,28.7693,122800.0
2009-02-17 15:55:00,34.77,34.81,34.68,34.73,142200.0,28.7693,28.8024,28.6948,28.7362,142200.0
2009-02-17 16:00:00,34.63,34.73,34.63,34.73,61900.0,28.6535,28.7362,28.6535,28.7362,61900.0
2009-02-17 16:05:00,34.73,34.73,34.73,34.73,0.0,28.7362,28.7362,28.7362,28.7362,0.0
2009-02-17 16:10:00,34.73,34.73,34.73,34.73,0.0,28.7362,28.7362,28.7362,28.7362,0.0
2009-02-18 09:30:00,34.9,34.92,34.81,34.82,74200.0,28.8769,28.8934,28.8024,28.8107,74200.0
2009-02-18 09:35:00,34.81,34.88,34.74,34.78,35700.0,28.8024,28.8603,28.7445,28.7776,35700.0
2009-02-18 09:40:00,34.76,34.9,34.73,34.89,42100.0,28.761,28.8769,28.7362,28.8686,42100.0
2009-02-18 09:45:00,34.89,34.94,34.78,34.8,81300.0,28.8686,28.91,28.7776,28.7941,81300.0
2009-02-18 09:50:00,34.8,34.81,34.7,34.73,55500.0,28.7941,28.8024,28.7114,28.7362,55500.0
2009-02-18 09:55:00,34.76,34.79,34.62,34.62,28800.0,28.761,28.7859,28.6452,28.6452,28800.0
2009-02-18 10:00:00,34.64,34.68,34.53,34.56,49400.0,28.6617,28.6948,28.5707,28.5956,49400.0
2009-02-18 10:05:00,34.55,34.56,34.42,34.43,41400.0,28.5873,28.5956,28.4797,28.488,41400.0
2009-02-18 10:10:00,34.42,34.47,34.33,34.39,119100.0,28.4797,28.5211,28.4052,28.4549,119100.0
2009-02-18 10:15:00,34.39,34.52,34.38,34.45,94700.0,28.4549,28.5625,28.4466,28.5045,94700.0
2009-02-18 10:20:00,34.45,34.59,34.45,34.56,96700.0,28.5045,28.6204,28.5045,28.5956,96700.0
2009-02-18 10:25:00,34.56,34.61,34.52,34.57,71100.0,28.5956,28.6369,28.5625,28.6038,71100.0
2009-02-18 10:30:00,34.57,34.73,34.57,34.69,67000.0,28.6038,28.7362,28.6038,28.7031,67000.0
2009-02-18 10:35:00,34.7,34.72,34.62,34.64,82200.0,28.7114,28.7279,28.6452,28.6617,82200.0
2009-02-18 10:40:00,34.63,34.73,34.63,34.66,53900.0,28.6535,28.7362,28.6535,28.6783,53900.0
2009-02-18 10:45:00,34.66,34.81,34.65,34.7,73900.0,28.6783,28.8024,28.67,28.7114,73900.0
2009-02-18 10:50:00,34.71,34.73,34.65,34.67,45300.0,28.7197,28.7362,28.67,28.6866,45300.0
2009-02-18 10:55:00,34.65,34.71,34.59,34.67,40000.0,28.67,28.7197,28.6204,28.6866,40000.0
2009-02-18 11:00:00,34.65,34.68,34.58,34.61,47000.0,28.67,28.6948,28.6121,28.6369,47000.0
2009-02-18 11:05:00,34.61,34.69,34.59,34.69,74000.0,28.6369,28.7031,28.6204,28.7031,74000.0
2009-02-18 11:10:00,34.69,34.78,34.68,34.77,41500.0,28.7031,28.7776,28.6948,28.7693,41500.0
2009-02-18 11:15:00,34.78,34.87,34.78,34.82,79800.0,28.7776,28.8521,28.7776,28.8107,79800.0
2009-02-18 11:20:00,34.81,34.99,34.81,34.97,102500.0,28.8024,28.9513,28.8024,28.9348,102500.0
2009-02-18 11:25:00,34.98,35.01,34.91,34.95,104600.0,28.9431,28.9679,28.8852,28.9182,104600.0
2009-02-18 11:30:00,34.95,34.96,34.87,34.91,41900.0,28.9182,28.9265,28.8521,28.8852,41900.0
2009-02-18 11:35:00,34.91,34.94,34.9,34.94,46500.0,28.8852,28.91,28.8769,28.91,46500.0
2009-02-18 11:40:00,34.93,35.03,34.89,35.02,99700.0,28.9017,28.9844,28.8686,28.9762,99700.0
2009-02-18 11:45:00,35.02,35.04,34.88,34.88,37800.0,28.9762,28.9927,28.8603,28.8603,37800.0
2009-02-18 11:50:00,34.88,34.92,34.84,34.87,41000.0,28.8603,28.8934,28.8272,28.8521,41000.0
2009-02-18 11:55:00,34.87,34.97,34.86,34.9,41800.0,28.8521,28.9348,28.8438,28.8769,41800.0
2009-02-18 12:00:00,34.89,34.97,34.85,34.94,67700.0,28.8686,28.9348,28.8355,28.91,67700.0
2009-02-18 12:05:00,34.96,35.04,34.91,35.01,90500.0,28.9265,28.9927,28.8852,28.9679,90500.0
2009-02-18 12:10:00,35.02,35.07,34.98,34.99,38900.0,28.9762,29.0175,28.9431,28.9513,38900.0
2009-02-18 12:15:00,35.0,35.03,34.94,34.94,40600.0,28.9596,28.9844,28.91,28.91,40600.0
2009-02-18 12:20:00,34.94,34.99,34.93,34.94,35500.0,28.91,28.9513,28.9017,28.91,35500.0
2009-02-18 12:25:00,34.93,34.95,34.83,34.89,59800.0,28.9017,28.9182,28.819,28.8686,59800.0
2009-02-18 12:30:00,34.9,34.94,34.81,34.82,63800.0,28.8769,28.91,28.8024,28.8107,63800.0
2009-02-18 12:35:00,34.82,34.87,34.77,34.77,123700.0,28.8107,28.8521,28.7693,28.7693,123700.0
2009-02-18 12:40:00,34.76,34.84,34.76,34.84,74300.0,28.761,28.8272,28.761,28.8272,74300.0
2009-02-18 12:45:00,34.83,34.88,34.78,34.78,52400.0,28.819,28.8603,28.7776,28.7776,52400.0
2009-02-18 12:50:00,34.77,34.86,34.74,34.86,51700.0,28.7693,28.8438,28.7445,28.8438,51700.0
2009-02-18 12:55:00,34.86,34.93,34.84,34.9,53300.0,28.8438,28.9017,28.8272,28.8769,53300.0
2009-02-18 13:00:00,34.89,34.98,34.8,34.84,100800.0,28.8686,28.9431,28.7941,28.8272,100800.0
2009-02-18 13:05:00,34.85,34.9,34.77,34.8,52400.0,28.8355,28.8769,28.7693,28.7941,52400.0
2009-02-18 13:10:00,34.8,34.86,34.78,34.85,41600.0,28.7941,28.8438,28.7776,28.8355,41600.0
2009-02-18 13:15:00,34.85,34.86,34.71,34.71,57400.0,28.8355,28.8438,28.7197,28.7197,57400.0
2009-02-18 13:20:00,34.71,34.75,34.68,34.71,78300.0,28.7197,28.7528,28.6948,28.7197,78300.0
2009-02-18 13:25:00,34.71,34.79,34.71,34.76,39000.0,28.7197,28.7859,28.7197,28.761,39000.0
2009-02-18 13:30:00,34.77,34.78,34.7,34.74,40100.0,28.7693,28.7776,28.7114,28.7445,40100.0
2009-02-18 13:35:00,34.75,34.78,34.62,34.64,71000.0,28.7528,28.7776,28.6452,28.6617,71000.0
2009-02-18 13:40:00,34.64,34.64,34.59,34.63,48600.0,28.6617,28.6617,28.6204,28.6535,48600.0
2009-02-18 13:45:00,34.63,34.68,34.61,34.64,27300.0,28.6535,28.6948,28.6369,28.6617,27300.0
2009-02-18 13:50:00,34.62,34.63,34.57,34.62,58000.0,28.6452,28.6535,28.6038,28.6452,58000.0
2009-02-18 13:55:00,34.61,34.68,34.61,34.63,61400.0,28.6369,28.6948,28.6369,28.6535,61400.0
2009-02-18 14:00:00,34.63,34.72,34.56,34.66,70000.0,28.6535,28.7279,28.5956,28.6783,70000.0
2009-02-18 14:05:00,34.67,34.77,34.66,34.76,53200.0,28.6866,28.7693,28.6783,28.761,53200.0
2009-02-18 14:10:00,34.76,34.76,34.53,34.55,69200.0,28.761,28.761,28.5707,28.5873,69200.0
2009-02-18 14:15:00,34.53,34.63,34.49,34.59,130500.0,28.5707,28.6535,28.5376,28.6204,130500.0
2009-02-18 14:20:00,34.6,34.71,34.59,34.71,68900.0,28.6287,28.7197,28.6204,28.7197,68900.0
2009-02-18 14:25:00,34.71,34.72,34.6,34.7,74800.0,28.7197,28.7279,28.6287,28.7114,74800.0
2009-02-18 14:30:00,34.7,34.77,34.64,34.73,63200.0,28.7114,28.7693,28.6617,28.7362,63200.0
2009-02-18 14:35:00,34.73,34.74,34.6,34.64,73400.0,28.7362,28.7445,28.6287,28.6617,73400.0
2009-02-18 14:40:00,34.64,34.68,34.57,34.64,80500.0,28.6617,28.6948,28.6038,28.6617,80500.0
2009-02-18 14:45:00,34.64,34.67,34.6,34.62,38500.0,28.6617,28.6866,28.6287,28.6452,38500.0
2009-02-18 14:50:00,34.62,34.66,34.59,34.6,33700.0,28.6452,28.6783,28.6204,28.6287,33700.0
2009-02-18 14:55:00,34.59,34.84,34.54,34.84,81200.0,28.6204,28.8272,28.579,28.8272,81200.0
2009-02-18 15:00:00,34.84,34.88,34.77,34.83,118900.0,28.8272,28.8603,28.7693,28.819,118900.0
2009-02-18 15:05:00,34.83,34.87,34.66,34.67,279900.0,28.819,28.8521,28.6783,28.6866,279900.0
2009-02-18 15:10:00,34.67,34.85,34.66,34.81,328700.0,28.6866,28.8355,28.6783,28.8024,328700.0
2009-02-18 15:15:00,34.8,34.82,34.73,34.79,149800.0,28.7941,28.8107,28.7362,28.7859,149800.0
2009-02-18 15:20:00,34.78,34.84,34.69,34.8,88000.0,28.7776,28.8272,28.7031,28.7941,88000.0
2009-02-18 15:25:00,34.81,34.83,34.65,34.69,116700.0,28.8024,28.819,28.67,28.7031,116700.0
2009-02-18 15:30:00,34.69,34.75,34.64,34.69,122500.0,28.7031,28.7528,28.6617,28.7031,122500.0
2009-02-18 15:35:00,34.68,34.73,34.65,34.71,77900.0,28.6948,28.7362,28.67,28.7197,77900.0
2009-02-18 15:40:00,34.7,34.82,34.67,34.77,122900.0,28.7114,28.8107,28.6866,28.7693,122900.0
2009-02-18 15:45:00,34.77,34.79,34.71,34.71,80100.0,28.7693,28.7859,28.7197,28.7197,80100.0
2009-02-18 15:50:00,34.72,34.79,34.71,34.74,113500.0,28.7279,28.7859,28.7197,28.7445,113500.0
2009-02-18 15:55:00,34.75,34.8,34.71,34.72,118000.0,28.7528,28.7941,28.7197,28.7279,118000.0
2009-02-19 09:30:00,35.03,35.05,34.92,34.97,62100.0,28.9844,29.001,28.8934,28.9348,62100.0
2009-02-19 09:35:00,34.99,35.09,34.97,35.02,38700.0,28.9513,29.0341,28.9348,28.9762,38700.0
2009-02-19 09:40:00,35.02,35.15,35.0,35.1,33700.0,28.9762,29.0837,28.9596,29.0424,33700.0
2009-02-19 09:45:00,35.09,35.12,35.01,35.02,46800.0,29.0341,29.0589,28.9679,28.9762,46800.0
2009-02-19 09:50:00,35.0,35.05,35.0,35.03,199000.0,28.9596,29.001,28.9596,28.9844,199000.0
2009-02-19 09:55:00,35.06,35.12,35.04,35.12,163300.0,29.0093,29.0589,28.9927,29.0589,163300.0
2009-02-19 10:00:00,35.11,35.12,35.0,35.11,316000.0,29.0506,29.0589,28.9596,29.0506,316000.0
2009-02-19 10:05:00,35.1,35.11,34.99,35.09,160900.0,29.0424,29.0506,28.9513,29.0341,160900.0
2009-02-19 10:10:00,35.08,35.08,35.0,35.01,179200.0,29.0258,29.0258,28.9596,28.9679,179200.0
2009-02-19 10:15:00,35.02,35.02,34.86,34.87,49000.0,28.9762,28.9762,28.8438,28.8521,49000.0
2009-02-19 10:20:00,34.87,34.91,34.83,34.87,113400.0,28.8521,28.8852,28.819,28.8521,113400.0
2009-02-19 10:25:00,34.87,34.9,34.81,34.9,81300.0,28.8521,28.8769,28.8024,28.8769,81300.0
2009-02-19 10:30:00,34.9,34.9,34.8,34.8,70600.0,28.8769,28.8769,28.7941,28.7941,70600.0
2009-02-19 10:35:00,34.78,34.8,34.73,34.78,92100.0,28.7776,28.7941,28.7362,28.7776,92100.0
2009-02-19 10:40:00,34.78,34.85,34.75,34.85,43400.0,28.7776,28.8355,28.7528,28.8355,43400.0
2009-02-19 10:45:00,34.85,34.87,34.82,34.83,67400.0,28.8355,28.8521,28.8107,28.819,67400.0
2009-02-19 10:50:00,34.83,34.83,34.74,34.76,63900.0,28.819,28.819,28.7445,28.761,63900.0
2009-02-19 10:55:00,34.75,34.79,34.72,34.73,62900.0,28.7528,28.7859,28.7279,28.7362,62900.0
2009-02-19 11:00:00,34.74,34.84,34.71,34.82,94000.0,28.7445,28.8272,28.7197,28.8107,94000.0
2009-02-19 11:05:00,34.82,34.93,34.82,34.91,48400.0,28.8107,28.9017,28.8107,28.8852,48400.0
2009-02-19 11:10:00,34.91,34.92,34.88,34.9,55600.0,28.8852,28.8934,28.8603,28.8769,55600.0
2009-02-19 11:15:00,34.89,34.92,34.88,34.89,43800.0,28.8686,28.8934,28.8603,28.8686,43800.0
2009-02-19 11:20:00,34.89,34.9,34.77,34.79,73800.0,28.8686,28.8769,28.7693,28.7859,73800.0
2009-02-19 11:25:00,34.79,34.83,34.79,34.82,47500.0,28.7859,28.819,28.7859,28.8107,47500.0
2009-02-19 11:30:00,34.82,34.82,34.74,34.77,48300.0,28.8107,28.8107,28.7445,28.7693,48300.0
2009-02-19 11:35:00,34.76,34.83,34.74,34.76,47800.0,28.761,28.819,28.7445,28.761,47800.0
2009-02-19 11:40:00,34.77,34.78,34.63,34.65,50200.0,28.7693,28.7776,28.6535,28.67,50200.0
2009-02-19 11:45:00,34.65,34.66,34.62,34.62,71500.0,28.67,28.6783,28.6452,28.6452,71500.0
2009-02-19 11:50:00,34.63,34.71,34.63,34.64,31300.0,28.6535,28.7197,28.6535,28.6617,31300.0
2009-02-19 11:55:00,34.63,34.66,34.55,34.58,47800.0,28.6535,28.6783,28.5873,28.6121,47800.0
2009-02-19 12:00:00,34.58,34.59,34.47,34.48,51200.0,28.6121,28.6204,28.5211,28.5294,51200.0
2009-02-19 12:05:00,34.48,34.55,34.45,34.55,42200.0,28.5294,28.5873,28.5045,28.5873,42200.0
2009-02-19 12:10:00,34.55,34.56,34.44,34.44,31800.0,28.5873,28.5956,28.4963,28.4963,31800.0
2009-02-19 12:15:00,34.43,34.51,34.42,34.51,41600.0,28.488,28.5542,28.4797,28.5542,41600.0
2009-02-19 12:20:00,34.51,34.57,34.49,34.54,45900.0,28.5542,28.6038,28.5376,28.579,45900.0
2009-02-19 12:25:00,34.55,34.55,34.48,34.51,32000.0,28.5873,28.5873,28.5294,28.5542,32000.0
2009-02-19 12:30:00,34.5,34.55,34.49,34.55,41400.0,28.5459,28.5873,28.5376,28.5873,41400.0
2009-02-19 12:35:00,34.56,34.6,34.55,34.6,37500.0,28.5956,28.6287,28.5873,28.6287,37500.0
2009-02-19 12:40:00,34.61,34.61,34.56,34.58,28100.0,28.6369,28.6369,28.5956,28.6121,28100.0
2009-02-19 12:45:00,34.59,34.6,34.54,34.58,28000.0,28.6204,28.6287,28.579,28.6121,28000.0
2009-02-19 12:50:00,34.57,34.63,34.56,34.6,20500.0,28.6038,28.6535,28.5956,28.6287,20500.0
2009-02-19 12:55:00,34.61,34.63,34.57,34.57,44700.0,28.6369,28.6535,28.6038,28.6038,44700.0
2009-02-19 13:00:00,34.58,34.59,34.52,34.52,33400.0,28.6121,28.6204,28.5625,28.5625,33400.0
2009-02-19 13:05:00,34.53,34.69,34.52,34.69,49500.0,28.5707,28.7031,28.5625,28.7031,49500.0
2009-02-19 13:10:00,34.69,34.7,34.65,34.68,60600.0,28.7031,28.7114,28.67,28.6948,60600.0
2009-02-19 13:15:00,34.68,34.76,34.67,34.74,37900.0,28.6948,28.761,28.6866,28.7445,37900.0
2009-02-19 13:20:00,34.74,34.77,34.71,34.77,36500.0,28.7445,28.7693,28.7197,28.7693,36500.0
2009-02-19 13:25:00,34.77,34.81,34.74,34.79,29000.0,28.7693,28.8024,28.7445,28.7859,29000.0
2009-02-19 13:30:00,34.79,34.79,34.7,34.72,37700.0,28.7859,28.7859,28.7114,28.7279,37700.0
2009-02-19 13:35:00,34.71,34.74,34.69,34.71,48700.0,28.7197,28.7445,28.7031,28.7197,48700.0
2009-02-19 13:40:00,34.72,34.72,34.65,34.67,92900.0,28.7279,28.7279,28.67,28.6866,92900.0
2009-02-19 13:45:00,34.67,34.7,34.66,34.66,37000.0,28.6866,28.7114,28.6783,28.6783,37000.0
2009-02-19 13:50:00,34.66,34.69,34.63,34.63,33000.0,28.6783,28.7031,28.6535,28.6535,33000.0
2009-02-19 13:55:00,34.63,34.64,34.56,34.6,39100.0,28.6535,28.6617,28.5956,28.6287,39100.0
2009-02-19 14:00:00,34.61,34.67,34.59,34.64,28400.0,28.6369,28.6866,28.6204,28.6617,28400.0
2009-02-19 14:05:00,34.63,34.69,34.63,34.66,39900.0,28.6535,28.7031,28.6535,28.6783,39900.0
2009-02-19 14:10:00,34.67,34.69,34.58,34.58,23200.0,28.6866,28.7031,28.6121,28.6121,23200.0
2009-02-19 14:15:00,34.58,34.6,34.49,34.5,141900.0,28.6121,28.6287,28.5376,28.5459,141900.0
2009-02-19 14:20:00,34.5,34.54,34.48,34.49,50700.0,28.5459,28.579,28.5294,28.5376,50700.0
2009-02-19 14:25:00,34.51,34.61,34.51,34.58,79700.0,28.5542,28.6369,28.5542,28.6121,79700.0
2009-02-19 14:30:00,34.57,34.58,34.51,34.55,44000.0,28.6038,28.6121,28.5542,28.5873,44000.0
2009-02-19 14:35:00,34.54,34.59,34.53,34.58,66100.0,28.579,28.6204,28.5707,28.6121,66100.0
2009-02-19 14:40:00,34.6,34.6,34.46,34.47,64200.0,28.6287,28.6287,28.5128,28.5211,64200.0
2009-02-19 14:45:00,34.48,34.54,34.45,34.46,58700.0,28.5294,28.579,28.5045,28.5128,58700.0
2009-02-19 14:50:00,34.44,34.54,34.43,34.5,87200.0,28.4963,28.579,28.488,28.5459,87200.0
2009-02-19 14:55:00,34.5,34.6,34.49,34.55,113000.0,28.5459,28.6287,28.5376,28.5873,113000.0
2009-02-19 15:00:00,34.54,34.61,34.54,34.54,102300.0,28.579,28.6369,28.579,28.579,102300.0
2009-02-19 15:05:00,34.54,34.54,34.45,34.46,91000.0,28.579,28.579,28.5045,28.5128,91000.0
2009-02-19 15:10:00,34.46,34.46,34.36,34.39,99800.0,28.5128,28.5128,28.4301,28.4549,99800.0
2009-02-19 15:15:00,34.39,34.41,34.3,34.37,132100.0,28.4549,28.4714,28.3804,28.4383,132100.0
2009-02-19 15:20:00,34.37,34.4,34.34,34.37,191500.0,28.4383,28.4632,28.4135,28.4383,191500.0
2009-02-19 15:25:00,34.36,34.54,34.36,34.48,179000.0,28.4301,28.579,28.4301,28.5294,179000.0
2009-02-19 15:30:00,34.48,34.49,34.32,34.32,127100.0,28.5294,28.5376,28.397,28.397,127100.0
2009-02-19 15:35:00,34.31,34.37,34.27,34.27,88400.0,28.3887,28.4383,28.3556,28.3556,88400.0
2009-02-19 15:40:00,34.28,34.45,34.25,34.45,118700.0,28.3639,28.5045,28.3391,28.5045,118700.0
2009-02-19 15:45:00,34.45,34.56,34.41,34.49,130000.0,28.5045,28.5956,28.4714,28.5376,130000.0
2009-02-19 15:50:00,34.49,34.53,34.39,34.39,135700.0,28.5376,28.5707,28.4549,28.4549,135700.0
2009-02-19 15:55:00,34.39,34.42,34.31,34.33,108100.0,28.4549,28.4797,28.3887,28.4052,108100.0
2009-02-20 09:30:00,33.74,33.95,33.7,33.81,295200.0,27.9171,28.0908,27.884,27.975,295200.0
2009-02-20 09:35:00,33.83,33.95,33.83,33.88,67600.0,27.9915,28.0908,27.9915,28.0329,67600.0
2009-02-20 09:40:00,33.87,33.93,33.85,33.93,109000.0,28.0246,28.0743,28.0081,28.0743,109000.0
2009-02-20 09:45:00,33.93,34.08,33.93,34.02,125800.0,28.0743,28.1984,28.0743,28.1488,125800.0
2009-02-20 09:50:00,34.02,34.14,34.0,34.04,52700.0,28.1488,28.248,28.1322,28.1653,52700.0
2009-02-20 09:55:00,34.04,34.15,34.03,34.11,105000.0,28.1653,28.2563,28.157,28.2232,105000.0
2009-02-20 10:00:00,34.12,34.13,34.05,34.1,88200.0,28.2315,28.2398,28.1736,28.2149,88200.0
2009-02-20 10:05:00,34.11,34.33,34.11,34.24,154800.0,28.2232,28.4052,28.2232,28.3308,154800.0
2009-02-20 10:10:00,34.24,34.3,34.17,34.2,70800.0,28.3308,28.3804,28.2729,28.2977,70800.0
2009-02-20 10:15:00,34.19,34.21,34.12,34.13,84800.0,28.2894,28.306,28.2315,28.2398,84800.0
2009-02-20 10:20:00,34.12,34.18,34.06,34.07,74800.0,28.2315,28.2811,28.1818,28.1901,74800.0
2009-02-20 10:25:00,34.07,34.2,34.04,34.18,61400.0,28.1901,28.2977,28.1653,28.2811,61400.0
2009-02-20 10:30:00,34.18,34.18,34.08,34.1,53000.0,28.2811,28.2811,28.1984,28.2149,53000.0
2009-02-20 10:35:00,34.11,34.2,34.07,34.16,92400.0,28.2232,28.2977,28.1901,28.2646,92400.0
2009-02-20 10:40:00,34.16,34.27,34.12,34.23,81300.0,28.2646,28.3556,28.2315,28.3225,81300.0
2009-02-20 10:45:00,34.23,34.24,34.16,34.19,46600.0,28.3225,28.3308,28.2646,28.2894,46600.0
2009-02-20 10:50:00,34.19,34.19,34.02,34.04,159900.0,28.2894,28.2894,28.1488,28.1653,159900.0
2009-02-20 10:55:00,34.06,34.07,34.0,34.04,54600.0,28.1818,28.1901,28.1322,28.1653,54600.0
2009-02-20 11:00:00,34.04,34.1,34.04,34.05,47400.0,28.1653,28.2149,28.1653,28.1736,47400.0
2009-02-20 11:05:00,34.05,34.06,33.94,33.96,50800.0,28.1736,28.1818,28.0826,28.0991,50800.0
2009-02-20 11:10:00,33.97,33.99,33.89,33.89,50600.0,28.1074,28.1239,28.0412,28.0412,50600.0
2009-02-20 11:15:00,33.88,33.93,33.85,33.93,35800.0,28.0329,28.0743,28.0081,28.0743,35800.0
2009-02-20 11:20:00,33.94,34.0,33.91,33.91,50500.0,28.0826,28.1322,28.0577,28.0577,50500.0
2009-02-20 11:25:00,33.89,33.93,33.89,33.93,44500.0,28.0412,28.0743,28.0412,28.0743,44500.0
2009-02-20 11:30:00,33.93,33.93,33.82,33.87,84800.0,28.0743,28.0743,27.9833,28.0246,84800.0
2009-02-20 11:35:00,33.86,33.99,33.86,33.99,71800.0,28.0164,28.1239,28.0164,28.1239,71800.0
2009-02-20 11:40:00,33.98,34.0,33.93,33.96,46600.0,28.1157,28.1322,28.0743,28.0991,46600.0
2009-02-20 11:45:00,33.97,33.98,33.91,33.98,51300.0,28.1074,28.1157,28.0577,28.1157,51300.0
2009-02-20 11:50:00,33.98,33.98,33.9,33.93,52100.0,28.1157,28.1157,28.0495,28.0743,52100.0
2009-02-20 11:55:00,33.92,33.97,33.91,33.93,44600.0,28.066,28.1074,28.0577,28.0743,44600.0
2009-02-20 12:00:00,33.93,34.0,33.93,34.0,71500.0,28.0743,28.1322,28.0743,28.1322,71500.0
2009-02-20 12:05:00,34.0,34.06,33.96,34.06,52000.0,28.1322,28.1818,28.0991,28.1818,52000.0
2009-02-20 12:10:00,34.06,34.14,34.05,34.05,89000.0,28.1818,28.248,28.1736,28.1736,89000.0
2009-02-20 12:15:00,34.06,34.07,34.0,34.06,71600.0,28.1818,28.1901,28.1322,28.1818,71600.0
2009-02-20 12:20:00,34.06,34.06,33.97,33.99,31100.0,28.1818,28.1818,28.1074,28.1239,31100.0
2009-02-20 12:25:00,33.98,34.02,33.96,34.0,36100.0,28.1157,28.1488,28.0991,28.1322,36100.0
2009-02-20 12:30:00,33.99,34.0,33.94,33.97,34300.0,28.1239,28.1322,28.0826,28.1074,34300.0
2009-02-20 12:35:00,33.98,34.02,33.95,33.99,61200.0,28.1157,28.1488,28.0908,28.1239,61200.0
2009-02-20 12:40:00,33.99,34.0,33.89,33.89,65800.0,28.1239,28.1322,28.0412,28.0412,65800.0
2009-02-20 12:45:00,33.89,33.9,33.78,33.79,109600.0,28.0412,28.0495,27.9502,27.9584,109600.0
2009-02-20 12:50:00,33.79,33.81,33.73,33.75,137000.0,27.9584,27.975,27.9088,27.9253,137000.0
2009-02-20 12:55:00,33.76,33.82,33.71,33.8,73000.0,27.9336,27.9833,27.8923,27.9667,73000.0
2009-02-20 13:00:00,33.78,33.78,33.7,33.76,85600.0,27.9502,27.9502,27.884,27.9336,85600.0
2009-02-20 13:05:00,33.76,33.79,33.67,33.69,63200.0,27.9336,27.9584,27.8592,27.8757,63200.0
2009-02-20 13:10:00,33.69,33.72,33.65,33.66,56800.0,27.8757,27.9005,27.8426,27.8509,56800.0
2009-02-20 13:15:00,33.67,33.68,33.58,33.62,91300.0,27.8592,27.8674,27.7847,27.8178,91300.0
2009-02-20 13:20:00,33.62,33.7,33.62,33.63,66100.0,27.8178,27.884,27.8178,27.8261,66100.0
2009-02-20 13:25:00,33.64,33.75,33.64,33.7,90500.0,27.8343,27.9253,27.8343,27.884,90500.0
2009-02-20 13:30:00,33.71,33.75,33.67,33.71,71700.0,27.8923,27.9253,27.8592,27.8923,71700.0
2009-02-20 13:35:00,33.7,33.75,33.68,33.73,78700.0,27.884,27.9253,27.8674,27.9088,78700.0
2009-02-20 13:40:00,33.73,33.81,33.71,33.8,59800.0,27.9088,27.975,27.8923,27.9667,59800.0
2009-02-20 13:45:00,33.81,33.82,33.75,33.75,42800.0,27.975,27.9833,27.9253,27.9253,42800.0
2009-02-20 13:50:00,33.75,33.88,33.75,33.85,71400.0,27.9253,28.0329,27.9253,28.0081,71400.0
2009-02-20 13:55:00,33.85,33.88,33.79,33.82,48700.0,28.0081,28.0329,27.9584,27.9833,48700.0
2009-02-20 14:00:00,33.82,33.84,33.71,33.75,58400.0,27.9833,27.9998,27.8923,27.9253,58400.0
2009-02-20 14:05:00,33.75,33.83,33.73,33.82,65300.0,27.9253,27.9915,27.9088,27.9833,65300.0
2009-02-20 14:10:00,33.81,33.84,33.75,33.78,48700.0,27.975,27.9998,27.9253,27.9502,48700.0
2009-02-20 14:15:00,33.79,34.14,33.78,34.03,130900.0,27.9584,28.248,27.9502,28.157,130900.0
2009-02-20 14:20:00,34.02,34.27,33.97,34.25,178800.0,28.1488,28.3556,28.1074,28.3391,178800.0
2009-02-20 14:25:00,34.25,34.36,34.09,34.1,132400.0,28.3391,28.4301,28.2067,28.2149,132400.0
2009-02-20 14:30:00,34.1,34.27,34.1,34.16,128000.0,28.2149,28.3556,28.2149,28.2646,128000.0
2009-02-20 14:35:00,34.19,34.36,34.09,34.31,165500.0,28.2894,28.4301,28.2067,28.3887,165500.0
2009-02-20 14:40:00,34.31,34.38,34.22,34.28,119400.0,28.3887,28.4466,28.3142,28.3639,119400.0
2009-02-20 14:45:00,34.27,34.43,34.21,34.42,125100.0,28.3556,28.488,28.306,28.4797,125100.0
2009-02-20 14:50:00,34.42,34.53,34.34,34.35,171600.0,28.4797,28.5707,28.4135,28.4218,171600.0
2009-02-20 14:55:00,34.34,34.38,34.22,34.28,140800.0,28.4135,28.4466,28.3142,28.3639,140800.0
2009-02-20 15:00:00,34.27,34.27,34.1,34.19,151900.0,28.3556,28.3556,28.2149,28.2894,151900.0
2009-02-20 15:05:00,34.17,34.28,34.13,34.21,153000.0,28.2729,28.3639,28.2398,28.306,153000.0
2009-02-20 15:10:00,34.2,34.24,34.08,34.2,156400.0,28.2977,28.3308,28.1984,28.2977,156400.0
2009-02-20 15:15:00,34.21,34.29,34.15,34.24,133300.0,28.306,28.3722,28.2563,28.3308,133300.0
2009-02-20 15:20:00,34.23,34.28,34.14,34.17,79300.0,28.3225,28.3639,28.248,28.2729,79300.0
2009-02-20 15:25:00,34.17,34.22,34.01,34.03,112600.0,28.2729,28.3142,28.1405,28.157,112600.0
2009-02-20 15:30:00,34.03,34.12,33.94,34.07,116300.0,28.157,28.2315,28.0826,28.1901,116300.0
2009-02-20 15:35:00,34.05,34.17,34.05,34.1,121900.0,28.1736,28.2729,28.1736,28.2149,121900.0
2009-02-20 15:40:00,34.09,34.16,33.99,34.01,209300.0,28.2067,28.2646,28.1239,28.1405,209300.0
2009-02-20 15:45:00,34.01,34.1,33.97,34.09,259600.0,28.1405,28.2149,28.1074,28.2067,259600.0
2009-02-20 15:50:00,34.09,34.24,34.05,34.15,195800.0,28.2067,28.3308,28.1736,28.2563,195800.0
2009-02-20 15:55:00,34.16,34.21,34.11,34.18,178500.0,28.2646,28.306,28.2232,28.2811,178500.0
2009-02-23 09:30:00,34.35,34.41,34.27,34.27,77300.0,28.4218,28.4714,28.3556,28.3556,77300.0
2009-02-23 09:35:00,34.26,34.35,34.22,34.34,54500.0,28.3473,28.4218,28.3142,28.4135,54500.0
2009-02-23 09:40:00,34.32,34.32,34.11,34.17,53100.0,28.397,28.397,28.2232,28.2729,53100.0
2009-02-23 09:45:00,34.16,34.2,34.06,34.07,32200.0,28.2646,28.2977,28.1818,28.1901,32200.0
2009-02-23 09:50:00,34.08,34.13,34.02,34.09,47100.0,28.1984,28.2398,28.1488,28.2067,47100.0
2009-02-23 09:55:00,34.09,34.14,34.01,34.05,60700.0,28.2067,28.248,28.1405,28.1736,60700.0
2009-02-23 10:00:00,34.04,34.08,33.94,33.95,42900.0,28.1653,28.1984,28.0826,28.0908,42900.0
2009-02-23 10:05:00,33.94,33.95,33.88,33.94,32900.0,28.0826,28.0908,28.0329,28.0826,32900.0
2009-02-23 10:10:00,33.94,33.95,33.82,33.85,28100.0,28.0826,28.0908,27.9833,28.0081,28100.0
2009-02-23 10:15:00,33.84,33.88,33.8,33.85,31800.0,27.9998,28.0329,27.9667,28.0081,31800.0
2009-02-23 10:20:00,33.87,33.92,33.85,33.92,51100.0,28.0246,28.066,28.0081,28.066,51100.0
2009-02-23 10:25:00,33.91,33.91,33.85,33.87,52300.0,28.0577,28.0577,28.0081,28.0246,52300.0
2009-02-23 10:30:00,33.86,33.87,33.78,33.78,94200.0,28.0164,28.0246,27.9502,27.9502,94200.0
2009-02-23 10:35:00,33.78,33.78,33.67,33.69,89500.0,27.9502,27.9502,27.8592,27.8757,89500.0
2009-02-23 10:40:00,33.69,33.73,33.65,33.72,59400.0,27.8757,27.9088,27.8426,27.9005,59400.0
2009-02-23 10:45:00,33.72,33.8,33.71,33.8,36300.0,27.9005,27.9667,27.8923,27.9667,36300.0
2009-02-23 10:50:00,33.79,33.82,33.76,33.77,36100.0,27.9584,27.9833,27.9336,27.9419,36100.0
2009-02-23 10:55:00,33.76,33.77,33.6,33.6,43900.0,27.9336,27.9419,27.8012,27.8012,43900.0
2009-02-23 11:00:00,33.62,33.69,33.6,33.66,50300.0,27.8178,27.8757,27.8012,27.8509,50300.0
2009-02-23 11:05:00,33.67,33.69,33.59,33.64,66300.0,27.8592,27.8757,27.793,27.8343,66300.0
2009-02-23 11:10:00,33.67,33.75,33.65,33.69,108100.0,27.8592,27.9253,27.8426,27.8757,108100.0
2009-02-23 11:15:00,33.7,33.72,33.61,33.61,53600.0,27.884,27.9005,27.8095,27.8095,53600.0
2009-02-23 11:20:00,33.61,33.67,33.61,33.62,61100.0,27.8095,27.8592,27.8095,27.8178,61100.0
2009-02-23 11:25:00,33.62,33.71,33.61,33.67,63600.0,27.8178,27.8923,27.8095,27.8592,63600.0
2009-02-23 11:30:00,33.67,33.67,33.51,33.55,36800.0,27.8592,27.8592,27.7268,27.7599,36800.0
2009-02-23 11:35:00,33.54,33.6,33.54,33.57,149600.0,27.7516,27.8012,27.7516,27.7764,149600.0
2009-02-23 11:40:00,33.56,33.58,33.5,33.53,40100.0,27.7681,27.7847,27.7185,27.7433,40100.0
2009-02-23 11:45:00,33.52,33.55,33.49,33.54,38100.0,27.735,27.7599,27.7102,27.7516,38100.0
2009-02-23 11:50:00,33.54,33.57,33.51,33.54,71500.0,27.7516,27.7764,27.7268,27.7516,71500.0
2009-02-23 11:55:00,33.53,33.53,33.46,33.51,23000.0,27.7433,27.7433,27.6854,27.7268,23000.0
2009-02-23 12:00:00,33.52,33.52,33.44,33.44,26800.0,27.735,27.735,27.6688,27.6688,26800.0
2009-02-23 12:05:00,33.45,33.47,33.42,33.42,22900.0,27.6771,27.6937,27.6523,27.6523,22900.0
2009-02-23 12:10:00,33.43,33.51,33.41,33.51,36800.0,27.6606,27.7268,27.644,27.7268,36800.0
2009-02-23 12:15:00,33.5,33.5,33.44,33.45,53400.0,27.7185,27.7185,27.6688,27.6771,53400.0
2009-02-23 12:20:00,33.45,33.5,33.44,33.49,27700.0,27.6771,27.7185,27.6688,27.7102,27700.0
2009-02-23 12:25:00,33.51,33.52,33.44,33.44,33300.0,27.7268,27.735,27.6688,27.6688,33300.0
2009-02-23 12:30:00,33.44,33.44,33.36,33.36,71800.0,27.6688,27.6688,27.6027,27.6027,71800.0
2009-02-23 12:35:00,33.36,33.41,33.35,33.4,42500.0,27.6027,27.644,27.5944,27.6358,42500.0
2009-02-23 12:40:00,33.4,33.4,33.38,33.39,26000.0,27.6358,27.6358,27.6192,27.6275,26000.0
2009-02-23 12:45:00,33.38,33.38,33.25,33.27,31700.0,27.6192,27.6192,27.5116,27.5282,31700.0
2009-02-23 12:50:00,33.27,33.31,33.21,33.21,43800.0,27.5282,27.5613,27.4785,27.4785,43800.0
2009-02-23 12:55:00,33.22,33.23,33.14,33.15,34100.0,27.4868,27.4951,27.4206,27.4289,34100.0
2009-02-23 13:00:00,33.15,33.2,33.14,33.19,34900.0,27.4289,27.4703,27.4206,27.462,34900.0
2009-02-23 13:05:00,33.2,33.32,33.2,33.32,48500.0,27.4703,27.5696,27.4703,27.5696,48500.0
2009-02-23 13:10:00,33.33,33.37,33.31,33.35,49700.0,27.5778,27.6109,27.5613,27.5944,49700.0
2009-02-23 13:15:00,33.34,33.36,33.32,33.33,26600.0,27.5861,27.6027,27.5696,27.5778,26600.0
2009-02-23 13:20:00,33.33,33.33,33.29,33.3,50500.0,27.5778,27.5778,27.5447,27.553,50500.0
2009-02-23 13:25:00,33.3,33.38,33.3,33.31,36200.0,27.553,27.6192,27.553,27.5613,36200.0
2009-02-23 13:30:00,33.31,33.36,33.23,33.26,48300.0,27.5613,27.6027,27.4951,27.5199,48300.0
2009-02-23 13:35:00,33.27,33.33,33.27,33.33,41400.0,27.5282,27.5778,27.5282,27.5778,41400.0
2009-02-23 13:40:00,33.33,33.4,33.31,33.39,103100.0,27.5778,27.6358,27.5613,27.6275,103100.0
2009-02-23 13:45:00,33.38,33.39,33.32,33.33,38300.0,27.6192,27.6275,27.5696,27.5778,38300.0
2009-02-23 13:50:00,33.33,33.34,33.28,33.32,99700.0,27.5778,27.5861,27.5365,27.5696,99700.0
2009-02-23 13:55:00,33.32,33.32,33.22,33.25,165000.0,27.5696,27.5696,27.4868,27.5116,165000.0
2009-02-23 14:00:00,33.25,33.26,33.18,33.25,94900.0,27.5116,27.5199,27.4537,27.5116,94900.0
2009-02-23 14:05:00,33.27,33.29,33.19,33.2,53500.0,27.5282,27.5447,27.462,27.4703,53500.0
2009-02-23 14:10:00,33.2,33.27,33.18,33.25,42500.0,27.4703,27.5282,27.4537,27.5116,42500.0
2009-02-23 14:15:00,33.25,33.41,33.25,33.37,34600.0,27.5116,27.644,27.5116,27.6109,34600.0
2009-02-23 14:20:00,33.36,33.44,33.36,33.37,41300.0,27.6027,27.6688,27.6027,27.6109,41300.0
2009-02-23 14:25:00,33.37,33.44,33.35,33.44,60600.0,27.6109,27.6688,27.5944,27.6688,60600.0
2009-02-23 14:30:00,33.43,33.46,33.3,33.36,42400.0,27.6606,27.6854,27.553,27.6027,42400.0
2009-02-23 14:35:00,33.36,33.37,33.31,33.35,63900.0,27.6027,27.6109,27.5613,27.5944,63900.0
2009-02-23 14:40:00,33.35,33.37,33.21,33.26,74500.0,27.5944,27.6109,27.4785,27.5199,74500.0
2009-02-23 14:45:00,33.26,33.26,33.17,33.19,47500.0,27.5199,27.5199,27.4454,27.462,47500.0
2009-02-23 14:50:00,33.19,33.22,33.01,33.06,118800.0,27.462,27.4868,27.3131,27.3544,118800.0
2009-02-23 14:55:00,33.06,33.06,32.99,33.0,59600.0,27.3544,27.3544,27.2965,27.3048,59600.0
2009-02-23 15:00:00,33.0,33.08,32.96,33.08,69300.0,27.3048,27.371,27.2717,27.371,69300.0
2009-02-23 15:05:00,33.07,33.17,33.06,33.09,92700.0,27.3627,27.4454,27.3544,27.3793,92700.0
2009-02-23 15:10:00,33.08,33.18,33.03,33.12,80900.0,27.371,27.4537,27.3296,27.4041,80900.0
2009-02-23 15:15:00,33.12,33.12,33.05,33.06,66900.0,27.4041,27.4041,27.3462,27.3544,66900.0
2009-02-23 15:20:00,33.06,33.08,32.87,32.9,128400.0,27.3544,27.371,27.1972,27.222,128400.0
2009-02-23 15:25:00,32.9,33.05,32.85,32.98,66400.0,27.222,27.3462,27.1807,27.2882,66400.0
2009-02-23 15:30:00,32.98,33.13,32.98,33.01,99300.0,27.2882,27.4123,27.2882,27.3131,99300.0
2009-02-23 15:35:00,33.01,33.1,32.97,32.99,57700.0,27.3131,27.3875,27.28,27.2965,57700.0
2009-02-23 15:40:00,32.99,33.03,32.93,32.96,110100.0,27.2965,27.3296,27.2469,27.2717,110100.0
2009-02-23 15:45:00,32.95,33.0,32.87,32.88,67400.0,27.2634,27.3048,27.1972,27.2055,67400.0
2009-02-23 15:50:00,32.88,32.97,32.81,32.95,112200.0,27.2055,27.28,27.1476,27.2634,112200.0
2009-02-23 15:55:00,32.94,32.94,32.87,32.91,111300.0,27.2551,27.2551,27.1972,27.2303,111300.0
2009-02-24 09:30:00,33.06,33.15,33.03,33.11,76300.0,27.3544,27.4289,27.3296,27.3958,76300.0
2009-02-24 09:35:00,33.11,33.33,33.1,33.32,49900.0,27.3958,27.5778,27.3875,27.5696,49900.0
2009-02-24 09:40:00,33.31,33.31,33.19,33.24,38000.0,27.5613,27.5613,27.462,27.5034,38000.0
2009-02-24 09:45:00,33.24,33.31,33.22,33.27,89000.0,27.5034,27.5613,27.4868,27.5282,89000.0
2009-02-24 09:50:00,33.27,33.36,33.27,33.27,58300.0,27.5282,27.6027,27.5282,27.5282,58300.0
2009-02-24 09:55:00,33.27,33.28,33.18,33.18,63000.0,27.5282,27.5365,27.4537,27.4537,63000.0
2009-02-24 10:00:00,33.17,33.17,32.99,33.08,232600.0,27.4454,27.4454,27.2965,27.371,232600.0
2009-02-24 10:05:00,33.07,33.14,33.0,33.08,97100.0,27.3627,27.4206,27.3048,27.371,97100.0
2009-02-24 10:10:00,33.09,33.12,33.01,33.01,46600.0,27.3793,27.4041,27.3131,27.3131,46600.0
2009-02-24 10:15:00,33.01,33.02,32.94,33.02,31200.0,27.3131,27.3213,27.2551,27.3213,31200.0
2009-02-24 10:20:00,33.01,33.05,32.96,33.04,50900.0,27.3131,27.3462,27.2717,27.3379,50900.0
2009-02-24 10:25:00,33.05,33.21,33.0,33.17,71800.0,27.3462,27.4785,27.3048,27.4454,71800.0
2009-02-24 10:30:00,33.17,33.32,33.16,33.3,79800.0,27.4454,27.5696,27.4372,27.553,79800.0
2009-02-24 10:35:00,33.31,33.35,33.26,33.27,89100.0,27.5613,27.5944,27.5199,27.5282,89100.0
2009-02-24 10:40:00,33.26,33.3,33.24,33.26,49300.0,27.5199,27.553,27.5034,27.5199,49300.0
2009-02-24 10:45:00,33.26,33.51,33.26,33.49,39000.0,27.5199,27.7268,27.5199,27.7102,39000.0
2009-02-24 10:50:00,33.49,33.51,33.41,33.44,43600.0,27.7102,27.7268,27.644,27.6688,43600.0
2009-02-24 10:55:00,33.44,33.46,33.3,33.35,43400.0,27.6688,27.6854,27.553,27.5944,43400.0
2009-02-24 11:00:00,33.35,33.39,33.33,33.37,38200.0,27.5944,27.6275,27.5778,27.6109,38200.0
2009-02-24 11:05:00,33.38,33.42,33.3,33.3,39900.0,27.6192,27.6523,27.553,27.553,39900.0
2009-02-24 11:10:00,33.3,33.38,33.28,33.35,42200.0,27.553,27.6192,27.5365,27.5944,42200.0
2009-02-24 11:15:00,33.34,33.41,33.3,33.31,37100.0,27.5861,27.644,27.553,27.5613,37100.0
2009-02-24 11:20:00,33.31,33.37,33.27,33.29,45500.0,27.5613,27.6109,27.5282,27.5447,45500.0
2009-02-24 11:25:00,33.28,33.33,33.24,33.3,63900.0,27.5365,27.5778,27.5034,27.553,63900.0
2009-02-24 11:30:00,33.32,33.33,33.2,33.21,35700.0,27.5696,27.5778,27.4703,27.4785,35700.0
2009-02-24 11:35:00,33.22,33.28,33.22,33.24,29700.0,27.4868,27.5365,27.4868,27.5034,29700.0
2009-02-24 11:40:00,33.25,33.28,33.24,33.26,36300.0,27.5116,27.5365,27.5034,27.5199,36300.0
2009-02-24 11:45:00,33.26,33.26,33.09,33.09,52100.0,27.5199,27.5199,27.3793,27.3793,52100.0
2009-02-24 11:50:00,33.09,33.16,33.09,33.16,42000.0,27.3793,27.4372,27.3793,27.4372,42000.0
2009-02-24 11:55:00,33.16,33.19,33.11,33.13,33200.0,27.4372,27.462,27.3958,27.4123,33200.0
2009-02-24 12:00:00,33.13,33.22,33.11,33.21,80500.0,27.4123,27.4868,27.3958,27.4785,80500.0
2009-02-24 12:05:00,33.21,33.21,33.1,33.12,38800.0,27.4785,27.4785,27.3875,27.4041,38800.0
2009-02-24 12:10:00,33.1,33.11,33.05,33.08,30600.0,27.3875,27.3958,27.3462,27.371,30600.0
2009-02-24 12:15:00,33.07,33.1,33.01,33.09,33600.0,27.3627,27.3875,27.3131,27.3793,33600.0
2009-02-24 12:20:00,33.09,33.13,33.08,33.08,32400.0,27.3793,27.4123,27.371,27.371,32400.0
2009-02-24 12:25:00,33.09,33.15,33.07,33.13,30200.0,27.3793,27.4289,27.3627,27.4123,30200.0
2009-02-24 12:30:00,33.14,33.2,33.14,33.17,39400.0,27.4206,27.4703,27.4206,27.4454,39400.0
2009-02-24 12:35:00,33.17,33.31,33.16,33.23,54200.0,27.4454,27.5613,27.4372,27.4951,54200.0
2009-02-24 12:40:00,33.22,33.28,33.22,33.26,25100.0,27.4868,27.5365,27.4868,27.5199,25100.0
2009-02-24 12:45:00,33.27,33.3,33.27,33.28,19500.0,27.5282,27.553,27.5282,27.5365,19500.0
2009-02-24 12:50:00,33.29,33.33,33.25,33.25,31200.0,27.5447,27.5778,27.5116,27.5116,31200.0
2009-02-24 12:55:00,33.26,33.3,33.25,33.28,24100.0,27.5199,27.553,27.5116,27.5365,24100.0
2009-02-24 13:00:00,33.28,33.33,33.26,33.33,59100.0,27.5365,27.5778,27.5199,27.5778,59100.0
2009-02-24 13:05:00,33.33,33.37,33.32,33.33,26900.0,27.5778,27.6109,27.5696,27.5778,26900.0
2009-02-24 13:10:00,33.33,33.34,33.15,33.15,47700.0,27.5778,27.5861,27.4289,27.4289,47700.0
2009-02-24 13:15:00,33.15,33.21,33.15,33.18,17900.0,27.4289,27.4785,27.4289,27.4537,17900.0
2009-02-24 13:20:00,33.19,33.47,33.18,33.46,50700.0,27.462,27.6937,27.4537,27.6854,50700.0
2009-02-24 13:25:00,33.45,33.55,33.45,33.54,56400.0,27.6771,27.7599,27.6771,27.7516,56400.0
2009-02-24 13:30:00,33.55,33.64,33.52,33.61,66000.0,27.7599,27.8343,27.735,27.8095,66000.0
2009-02-24 13:35:00,33.6,33.62,33.53,33.59,45600.0,27.8012,27.8178,27.7433,27.793,45600.0
2009-02-24 13:40:00,33.61,33.63,33.54,33.54,40400.0,27.8095,27.8261,27.7516,27.7516,40400.0
2009-02-24 13:45:00,33.55,33.59,33.52,33.55,44400.0,27.7599,27.793,27.735,27.7599,44400.0
2009-02-24 13:50:00,33.55,33.64,33.55,33.59,56400.0,27.7599,27.8343,27.7599,27.793,56400.0
2009-02-24 13:55:00,33.59,33.69,33.59,33.67,75900.0,27.793,27.8757,27.793,27.8592,75900.0
2009-02-24 14:00:00,33.67,33.7,33.61,33.66,72700.0,27.8592,27.884,27.8095,27.8509,72700.0
2009-02-24 14:05:00,33.65,33.71,33.63,33.65,80500.0,27.8426,27.8923,27.8261,27.8426,80500.0
2009-02-24 14:10:00,33.65,33.65,33.59,33.62,74600.0,27.8426,27.8426,27.793,27.8178,74600.0
2009-02-24 14:15:00,33.63,33.84,33.63,33.83,65200.0,27.8261,27.9998,27.8261,27.9915,65200.0
2009-02-24 14:20:00,33.83,33.86,33.78,33.85,48800.0,27.9915,28.0164,27.9502,28.0081,48800.0
2009-02-24 14:25:00,33.85,33.87,33.78,33.81,83000.0,28.0081,28.0246,27.9502,27.975,83000.0
2009-02-24 14:30:00,33.8,33.83,33.73,33.77,117700.0,27.9667,27.9915,27.9088,27.9419,117700.0
2009-02-24 14:35:00,33.77,33.84,33.74,33.78,61000.0,27.9419,27.9998,27.9171,27.9502,61000.0
2009-02-24 14:40:00,33.78,33.82,33.69,33.72,43700.0,27.9502,27.9833,27.8757,27.9005,43700.0
2009-02-24 14:45:00,33.71,33.77,33.68,33.76,29800.0,27.8923,27.9419,27.8674,27.9336,29800.0
2009-02-24 14:50:00,33.76,33.77,33.69,33.72,61700.0,27.9336,27.9419,27.8757,27.9005,61700.0
2009-02-24 14:55:00,33.73,33.87,33.72,33.83,53900.0,27.9088,28.0246,27.9005,27.9915,53900.0
2009-02-24 15:00:00,33.84,33.9,33.83,33.86,38400.0,27.9998,28.0495,27.9915,28.0164,38400.0
2009-02-24 15:05:00,33.86,33.96,33.85,33.95,41000.0,28.0164,28.0991,28.0081,28.0908,41000.0
2009-02-24 15:10:00,33.95,34.03,33.92,34.03,53700.0,28.0908,28.157,28.066,28.157,53700.0
2009-02-24 15:15:00,34.05,34.08,34.0,34.07,57400.0,28.1736,28.1984,28.1322,28.1901,57400.0
2009-02-24 15:20:00,34.08,34.09,34.01,34.05,48300.0,28.1984,28.2067,28.1405,28.1736,48300.0
2009-02-24 15:25:00,34.05,34.11,33.99,34.01,59000.0,28.1736,28.2232,28.1239,28.1405,59000.0
2009-02-24 15:30:00,34.01,34.04,33.86,33.9,83700.0,28.1405,28.1653,28.0164,28.0495,83700.0
2009-02-24 15:35:00,33.9,33.97,33.9,33.96,71100.0,28.0495,28.1074,28.0495,28.0991,71100.0
2009-02-24 15:40:00,33.97,34.04,33.95,33.95,79100.0,28.1074,28.1653,28.0908,28.0908,79100.0
2009-02-24 15:45:00,33.95,34.02,33.9,34.01,63300.0,28.0908,28.1488,28.0495,28.1405,63300.0
2009-02-24 15:50:00,34.0,34.05,33.97,34.04,92000.0,28.1322,28.1736,28.1074,28.1653,92000.0
2009-02-24 15:55:00,34.02,34.03,33.9,33.95,173800.0,28.1488,28.157,28.0495,28.0908,173800.0
2009-02-24 16:00:00,33.95,33.95,33.91,33.91,12200.0,28.0908,28.0908,28.0577,28.0577,12200.0
2009-02-24 16:05:00,33.91,33.91,33.91,33.91,0.0,28.0577,28.0577,28.0577,28.0577,0.0
2009-02-24 16:10:00,33.91,33.91,33.91,33.91,0.0,28.0577,28.0577,28.0577,28.0577,0.0
2009-02-25 09:30:00,33.76,33.83,33.68,33.79,127200.0,27.9336,27.9915,27.8674,27.9584,127200.0
2009-02-25 09:35:00,33.79,33.83,33.75,33.76,85700.0,27.9584,27.9915,27.9253,27.9336,85700.0
2009-02-25 09:40:00,33.77,33.8,33.69,33.7,12300.0,27.9419,27.9667,27.8757,27.884,12300.0
2009-02-25 09:45:00,33.63,33.66,33.57,33.64,57800.0,27.8261,27.8509,27.7764,27.8343,57800.0
2009-02-25 09:50:00,33.64,33.69,33.59,33.69,47600.0,27.8343,27.8757,27.793,27.8757,47600.0
2009-02-25 09:55:00,33.68,33.68,33.53,33.6,101800.0,27.8674,27.8674,27.7433,27.8012,101800.0
2009-02-25 10:00:00,33.6,33.62,33.39,33.42,175100.0,27.8012,27.8178,27.6275,27.6523,175100.0
2009-02-25 10:05:00,33.41,33.41,33.28,33.34,156300.0,27.644,27.644,27.5365,27.5861,156300.0
2009-02-25 10:10:00,33.34,33.38,33.26,33.36,129000.0,27.5861,27.6192,27.5199,27.6027,129000.0
2009-02-25 10:15:00,33.33,33.35,33.25,33.35,48100.0,27.5778,27.5944,27.5116,27.5944,48100.0
2009-02-25 10:20:00,33.35,33.4,33.33,33.4,31000.0,27.5944,27.6358,27.5778,27.6358,31000.0
2009-02-25 10:25:00,33.39,33.47,33.35,33.47,33000.0,27.6275,27.6937,27.5944,27.6937,33000.0
2009-02-25 10:30:00,33.47,33.47,33.4,33.4,55200.0,27.6937,27.6937,27.6358,27.6358,55200.0
2009-02-25 10:35:00,33.41,33.43,33.36,33.38,74400.0,27.644,27.6606,27.6027,27.6192,74400.0
2009-02-25 10:40:00,33.39,33.42,33.19,33.19,73000.0,27.6275,27.6523,27.462,27.462,73000.0
2009-02-25 10:45:00,33.18,33.25,33.18,33.22,72400.0,27.4537,27.5116,27.4537,27.4868,72400.0
2009-02-25 10:50:00,33.23,33.29,33.22,33.27,90400.0,27.4951,27.5447,27.4868,27.5282,90400.0
2009-02-25 10:55:00,33.28,33.31,33.24,33.26,27000.0,27.5365,27.5613,27.5034,27.5199,27000.0
2009-02-25 11:00:00,33.26,33.33,33.26,33.33,60200.0,27.5199,27.5778,27.5199,27.5778,60200.0
2009-02-25 11:05:00,33.33,33.43,33.33,33.43,232700.0,27.5778,27.6606,27.5778,27.6606,232700.0
2009-02-25 11:10:00,33.4,33.41,33.37,33.4,68500.0,27.6358,27.644,27.6109,27.6358,68500.0
2009-02-25 11:15:00,33.4,33.4,33.35,33.39,33000.0,27.6358,27.6358,27.5944,27.6275,33000.0
2009-02-25 11:20:00,33.4,33.49,33.4,33.49,22500.0,27.6358,27.7102,27.6358,27.7102,22500.0
2009-02-25 11:25:00,33.49,33.53,33.47,33.5,9800.0,27.7102,27.7433,27.6937,27.7185,9800.0
2009-02-25 11:30:00,33.51,33.54,33.48,33.54,25500.0,27.7268,27.7516,27.7019,27.7516,25500.0
2009-02-25 11:35:00,33.54,33.56,33.46,33.47,75000.0,27.7516,27.7681,27.6854,27.6937,75000.0
2009-02-25 11:40:00,33.47,33.59,33.46,33.59,49500.0,27.6937,27.793,27.6854,27.793,49500.0
2009-02-25 11:45:00,33.6,33.68,33.6,33.62,55400.0,27.8012,27.8674,27.8012,27.8178,55400.0
2009-02-25 11:50:00,33.61,33.63,33.51,33.53,78300.0,27.8095,27.8261,27.7268,27.7433,78300.0
2009-02-25 11:55:00,33.53,33.54,33.37,33.39,58000.0,27.7433,27.7516,27.6109,27.6275,58000.0
2009-02-25 12:00:00,33.4,33.46,33.4,33.41,83000.0,27.6358,27.6854,27.6358,27.644,83000.0
2009-02-25 12:05:00,33.41,33.44,33.39,33.43,50500.0,27.644,27.6688,27.6275,27.6606,50500.0
2009-02-25 12:10:00,33.43,33.44,33.34,33.4,36900.0,27.6606,27.6688,27.5861,27.6358,36900.0
2009-02-25 12:15:00,33.4,33.42,33.35,33.36,42500.0,27.6358,27.6523,27.5944,27.6027,42500.0
2009-02-25 12:20:00,33.35,33.4,33.35,33.36,118600.0,27.5944,27.6358,27.5944,27.6027,118600.0
2009-02-25 12:25:00,33.37,33.37,33.28,33.31,33500.0,27.6109,27.6109,27.5365,27.5613,33500.0
2009-02-25 12:30:00,33.31,33.37,33.3,33.35,52200.0,27.5613,27.6109,27.553,27.5944,52200.0
2009-02-25 12:35:00,33.35,33.38,33.31,33.37,24300.0,27.5944,27.6192,27.5613,27.6109,24300.0
2009-02-25 12:40:00,33.38,33.38,33.27,33.27,40700.0,27.6192,27.6192,27.5282,27.5282,40700.0
2009-02-25 12:45:00,33.27,33.29,33.23,33.28,32700.0,27.5282,27.5447,27.4951,27.5365,32700.0
2009-02-25 12:50:00,33.28,33.32,33.26,33.29,53000.0,27.5365,27.5696,27.5199,27.5447,53000.0
2009-02-25 12:55:00,33.29,33.38,33.25,33.35,37600.0,27.5447,27.6192,27.5116,27.5944,37600.0
2009-02-25 13:00:00,33.35,33.48,33.32,33.44,42900.0,27.5944,27.7019,27.5696,27.6688,42900.0
2009-02-25 13:05:00,33.44,33.52,33.42,33.47,48900.0,27.6688,27.735,27.6523,27.6937,48900.0
2009-02-25 13:10:00,33.48,33.48,33.37,33.44,49200.0,27.7019,27.7019,27.6109,27.6688,49200.0
2009-02-25 13:15:00,33.44,33.46,33.4,33.43,59600.0,27.6688,27.6854,27.6358,27.6606,59600.0
2009-02-25 13:20:00,33.44,33.44,33.34,33.38,55700.0,27.6688,27.6688,27.5861,27.6192,55700.0
2009-02-25 13:25:00,33.4,33.44,33.38,33.38,130700.0,27.6358,27.6688,27.6192,27.6192,130700.0
2009-02-25 13:30:00,33.4,33.5,33.4,33.5,30400.0,27.6358,27.7185,27.6358,27.7185,30400.0
2009-02-25 13:35:00,33.51,33.59,33.51,33.58,79100.0,27.7268,27.793,27.7268,27.7847,79100.0
2009-02-25 13:40:00,33.59,33.68,33.59,33.62,29200.0,27.793,27.8674,27.793,27.8178,29200.0
2009-02-25 13:45:00,33.62,33.78,33.6,33.78,30500.0,27.8178,27.9502,27.8012,27.9502,30500.0
2009-02-25 13:50:00,33.79,33.89,33.72,33.84,58500.0,27.9584,28.0412,27.9005,27.9998,58500.0
2009-02-25 13:55:00,33.84,33.92,33.82,33.85,50300.0,27.9998,28.066,27.9833,28.0081,50300.0
2009-02-25 14:00:00,33.85,33.9,33.7,33.71,103600.0,28.0081,28.0495,27.884,27.8923,103600.0
2009-02-25 14:05:00,33.71,33.73,33.5,33.57,87000.0,27.8923,27.9088,27.7185,27.7764,87000.0
2009-02-25 14:10:00,33.58,33.61,33.43,33.52,73100.0,27.7847,27.8095,27.6606,27.735,73100.0
2009-02-25 14:15:00,33.52,33.67,33.46,33.47,93900.0,27.735,27.8592,27.6854,27.6937,93900.0
2009-02-25 14:20:00,33.48,33.63,33.41,33.61,82300.0,27.7019,27.8261,27.644,27.8095,82300.0
2009-02-25 14:25:00,33.62,33.69,33.57,33.68,72000.0,27.8178,27.8757,27.7764,27.8674,72000.0
2009-02-25 14:30:00,33.69,33.73,33.59,33.62,84800.0,27.8757,27.9088,27.793,27.8178,84800.0
2009-02-25 14:35:00,33.63,33.66,33.57,33.61,68700.0,27.8261,27.8509,27.7764,27.8095,68700.0
2009-02-25 14:40:00,33.61,33.77,33.59,33.75,86100.0,27.8095,27.9419,27.793,27.9253,86100.0
2009-02-25 14:45:00,33.75,33.8,33.69,33.71,69700.0,27.9253,27.9667,27.8757,27.8923,69700.0
2009-02-25 14:50:00,33.7,33.85,33.7,33.81,62300.0,27.884,28.0081,27.884,27.975,62300.0
2009-02-25 14:55:00,33.81,33.82,33.67,33.73,61400.0,27.975,27.9833,27.8592,27.9088,61400.0
2009-02-25 15:00:00,33.72,33.88,33.68,33.88,48000.0,27.9005,28.0329,27.8674,28.0329,48000.0
2009-02-25 15:05:00,33.88,33.98,33.86,33.92,62800.0,28.0329,28.1157,28.0164,28.066,62800.0
2009-02-25 15:10:00,33.93,33.96,33.79,33.92,107500.0,28.0743,28.0991,27.9584,28.066,107500.0
2009-02-25 15:15:00,33.93,34.16,33.93,34.08,92500.0,28.0743,28.2646,28.0743,28.1984,92500.0
2009-02-25 15:20:00,34.08,34.18,34.04,34.1,133600.0,28.1984,28.2811,28.1653,28.2149,133600.0
2009-02-25 15:25:00,34.08,34.19,34.08,34.09,55000.0,28.1984,28.2894,28.1984,28.2067,55000.0
2009-02-25 15:30:00,34.09,34.13,34.06,34.12,54000.0,28.2067,28.2398,28.1818,28.2315,54000.0
2009-02-25 15:35:00,34.11,34.17,34.01,34.02,68100.0,28.2232,28.2729,28.1405,28.1488,68100.0
2009-02-25 15:40:00,34.03,34.05,33.91,33.92,133900.0,28.157,28.1736,28.0577,28.066,133900.0
2009-02-25 15:45:00,33.92,34.0,33.82,33.85,121600.0,28.066,28.1322,27.9833,28.0081,121600.0
2009-02-25 15:50:00,33.85,33.88,33.71,33.71,223800.0,28.0081,28.0329,27.8923,27.8923,223800.0
2009-02-25 15:55:00,33.71,33.71,33.57,33.64,138600.0,27.8923,27.8923,27.7764,27.8343,138600.0
2009-02-26 09:30:00,33.94,33.97,33.86,33.96,76000.0,28.0826,28.1074,28.0164,28.0991,76000.0
2009-02-26 09:35:00,33.93,33.94,33.74,33.75,38700.0,28.0743,28.0826,27.9171,27.9253,38700.0
2009-02-26 09:40:00,33.75,33.85,33.7,33.82,88400.0,27.9253,28.0081,27.884,27.9833,88400.0
2009-02-26 09:45:00,33.82,33.82,33.64,33.68,64100.0,27.9833,27.9833,27.8343,27.8674,64100.0
2009-02-26 09:50:00,33.69,33.81,33.67,33.79,51600.0,27.8757,27.975,27.8592,27.9584,51600.0
2009-02-26 09:55:00,33.79,33.86,33.73,33.86,45200.0,27.9584,28.0164,27.9088,28.0164,45200.0
2009-02-26 10:00:00,33.85,33.99,33.78,33.92,82700.0,28.0081,28.1239,27.9502,28.066,82700.0
2009-02-26 10:05:00,33.93,33.97,33.83,33.9,34300.0,28.0743,28.1074,27.9915,28.0495,34300.0
2009-02-26 10:10:00,33.9,33.9,33.75,33.79,50300.0,28.0495,28.0495,27.9253,27.9584,50300.0
2009-02-26 10:15:00,33.79,33.85,33.74,33.84,18600.0,27.9584,28.0081,27.9171,27.9998,18600.0
2009-02-26 10:20:00,33.84,33.99,33.84,33.95,29700.0,27.9998,28.1239,27.9998,28.0908,29700.0
2009-02-26 10:25:00,33.95,33.97,33.91,33.95,27500.0,28.0908,28.1074,28.0577,28.0908,27500.0
2009-02-26 10:30:00,33.95,33.98,33.82,33.95,41100.0,28.0908,28.1157,27.9833,28.0908,41100.0
2009-02-26 10:35:00,33.95,34.05,33.94,34.03,74400.0,28.0908,28.1736,28.0826,28.157,74400.0
2009-02-26 10:40:00,34.03,34.09,34.0,34.03,41700.0,28.157,28.2067,28.1322,28.157,41700.0
2009-02-26 10:45:00,34.03,34.11,34.02,34.06,45100.0,28.157,28.2232,28.1488,28.1818,45100.0
2009-02-26 10:50:00,34.07,34.08,33.97,33.97,40900.0,28.1901,28.1984,28.1074,28.1074,40900.0
2009-02-26 10:55:00,33.96,34.05,33.95,34.03,28500.0,28.0991,28.1736,28.0908,28.157,28500.0
2009-02-26 11:00:00,34.04,34.06,33.9,33.91,36800.0,28.1653,28.1818,28.0495,28.0577,36800.0
2009-02-26 11:05:00,33.9,33.91,33.82,33.83,62400.0,28.0495,28.0577,27.9833,27.9915,62400.0
2009-02-26 11:10:00,33.83,33.9,33.8,33.87,51200.0,27.9915,28.0495,27.9667,28.0246,51200.0
2009-02-26 11:15:00,33.86,33.87,33.82,33.87,37700.0,28.0164,28.0246,27.9833,28.0246,37700.0
2009-02-26 11:20:00,33.87,33.92,33.87,33.9,92400.0,28.0246,28.066,28.0246,28.0495,92400.0
2009-02-26 11:25:00,33.88,33.9,33.8,33.8,33200.0,28.0329,28.0495,27.9667,27.9667,33200.0
2009-02-26 11:30:00,33.79,33.82,33.76,33.77,42700.0,27.9584,27.9833,27.9336,27.9419,42700.0
2009-02-26 11:35:00,33.78,33.82,33.77,33.77,18700.0,27.9502,27.9833,27.9419,27.9419,18700.0
2009-02-26 11:40:00,33.78,33.78,33.63,33.65,57700.0,27.9502,27.9502,27.8261,27.8426,57700.0
2009-02-26 11:45:00,33.65,33.69,33.63,33.68,40600.0,27.8426,27.8757,27.8261,27.8674,40600.0
2009-02-26 11:50:00,33.67,33.74,33.67,33.72,50300.0,27.8592,27.9171,27.8592,27.9005,50300.0
2009-02-26 11:55:00,33.71,33.75,33.69,33.73,27500.0,27.8923,27.9253,27.8757,27.9088,27500.0
2009-02-26 12:00:00,33.74,33.79,33.73,33.76,31600.0,27.9171,27.9584,27.9088,27.9336,31600.0
2009-02-26 12:05:00,33.75,33.79,33.73,33.79,24900.0,27.9253,27.9584,27.9088,27.9584,24900.0
2009-02-26 12:10:00,33.78,33.78,33.74,33.75,38600.0,27.9502,27.9502,27.9171,27.9253,38600.0
2009-02-26 12:15:00,33.75,33.76,33.65,33.67,38200.0,27.9253,27.9336,27.8426,27.8592,38200.0
2009-02-26 12:20:00,33.67,33.67,33.57,33.57,43700.0,27.8592,27.8592,27.7764,27.7764,43700.0
2009-02-26 12:25:00,33.57,33.61,33.49,33.54,32700.0,27.7764,27.8095,27.7102,27.7516,32700.0
2009-02-26 12:30:00,33.54,33.59,33.5,33.58,37000.0,27.7516,27.793,27.7185,27.7847,37000.0
2009-02-26 12:35:00,33.57,33.61,33.56,33.57,25800.0,27.7764,27.8095,27.7681,27.7764,25800.0
2009-02-26 12:40:00,33.57,33.6,33.53,33.53,19800.0,27.7764,27.8012,27.7433,27.7433,19800.0
2009-02-26 12:45:00,33.53,33.64,33.53,33.63,29600.0,27.7433,27.8343,27.7433,27.8261,29600.0
2009-02-26 12:50:00,33.64,33.65,33.58,33.64,44000.0,27.8343,27.8426,27.7847,27.8343,44000.0
2009-02-26 12:55:00,33.67,33.67,33.51,33.53,22700.0,27.8592,27.8592,27.7268,27.7433,22700.0
2009-02-26 13:00:00,33.56,33.58,33.51,33.55,25800.0,27.7681,27.7847,27.7268,27.7599,25800.0
2009-02-26 13:05:00,33.54,33.56,33.45,33.45,31400.0,27.7516,27.7681,27.6771,27.6771,31400.0
2009-02-26 13:10:00,33.44,33.44,33.34,33.41,54800.0,27.6688,27.6688,27.5861,27.644,54800.0
2009-02-26 13:15:00,33.4,33.43,33.36,33.36,25200.0,27.6358,27.6606,27.6027,27.6027,25200.0
2009-02-26 13:20:00,33.36,33.45,33.36,33.39,44900.0,27.6027,27.6771,27.6027,27.6275,44900.0
2009-02-26 13:25:00,33.39,33.53,33.37,33.47,83000.0,27.6275,27.7433,27.6109,27.6937,83000.0
2009-02-26 13:30:00,33.48,33.52,33.45,33.51,36800.0,27.7019,27.735,27.6771,27.7268,36800.0
2009-02-26 13:35:00,33.52,33.54,33.44,33.45,42200.0,27.735,27.7516,27.6688,27.6771,42200.0
2009-02-26 13:40:00,33.45,33.62,33.45,33.58,47300.0,27.6771,27.8178,27.6771,27.7847,47300.0
2009-02-26 13:45:00,33.59,33.61,33.56,33.58,30300.0,27.793,27.8095,27.7681,27.7847,30300.0
2009-02-26 13:50:00,33.57,33.62,33.57,33.59,22500.0,27.7764,27.8178,27.7764,27.793,22500.0
2009-02-26 13:55:00,33.56,33.58,33.51,33.56,69300.0,27.7681,27.7847,27.7268,27.7681,69300.0
2009-02-26 14:00:00,33.56,33.56,33.48,33.53,52900.0,27.7681,27.7681,27.7019,27.7433,52900.0
2009-02-26 14:05:00,33.53,33.54,33.4,33.47,50400.0,27.7433,27.7516,27.6358,27.6937,50400.0
2009-02-26 14:10:00,33.46,33.55,33.44,33.53,32100.0,27.6854,27.7599,27.6688,27.7433,32100.0
2009-02-26 14:15:00,33.53,33.56,33.51,33.54,52500.0,27.7433,27.7681,27.7268,27.7516,52500.0
2009-02-26 14:20:00,33.55,33.62,33.55,33.57,39400.0,27.7599,27.8178,27.7599,27.7764,39400.0
2009-02-26 14:25:00,33.58,33.59,33.53,33.56,45900.0,27.7847,27.793,27.7433,27.7681,45900.0
2009-02-26 14:30:00,33.56,33.56,33.42,33.46,65300.0,27.7681,27.7681,27.6523,27.6854,65300.0
2009-02-26 14:35:00,33.46,33.54,33.43,33.5,97600.0,27.6854,27.7516,27.6606,27.7185,97600.0
2009-02-26 14:40:00,33.5,33.5,33.41,33.43,100100.0,27.7185,27.7185,27.644,27.6606,100100.0
2009-02-26 14:45:00,33.42,33.45,33.4,33.44,54500.0,27.6523,27.6771,27.6358,27.6688,54500.0
2009-02-26 14:50:00,33.44,33.45,33.25,33.25,78300.0,27.6688,27.6771,27.5116,27.5116,78300.0
2009-02-26 14:55:00,33.25,33.29,33.15,33.2,73800.0,27.5116,27.5447,27.4289,27.4703,73800.0
2009-02-26 15:00:00,33.18,33.21,33.09,33.12,119900.0,27.4537,27.4785,27.3793,27.4041,119900.0
2009-02-26 15:05:00,33.13,33.2,33.1,33.17,66800.0,27.4123,27.4703,27.3875,27.4454,66800.0
2009-02-26 15:10:00,33.15,33.17,33.0,33.02,141500.0,27.4289,27.4454,27.3048,27.3213,141500.0
2009-02-26 15:15:00,33.02,33.08,32.98,33.03,128500.0,27.3213,27.371,27.2882,27.3296,128500.0
2009-02-26 15:20:00,33.02,33.07,32.96,33.07,99700.0,27.3213,27.3627,27.2717,27.3627,99700.0
2009-02-26 15:25:00,33.09,33.1,33.04,33.06,79300.0,27.3793,27.3875,27.3379,27.3544,79300.0
2009-02-26 15:30:00,33.04,33.1,33.0,33.1,143100.0,27.3379,27.3875,27.3048,27.3875,143100.0
2009-02-26 15:35:00,33.12,33.2,33.11,33.14,91600.0,27.4041,27.4703,27.3958,27.4206,91600.0
2009-02-26 15:40:00,33.14,33.25,33.13,33.16,86400.0,27.4206,27.5116,27.4123,27.4372,86400.0
2009-02-26 15:45:00,33.17,33.25,33.15,33.24,134900.0,27.4454,27.5116,27.4289,27.5034,134900.0
2009-02-26 15:50:00,33.23,33.23,33.11,33.14,136100.0,27.4951,27.4951,27.3958,27.4206,136100.0
2009-02-26 15:55:00,33.14,33.14,32.95,32.96,105600.0,27.4206,27.4206,27.2634,27.2717,105600.0
2009-02-27 09:30:00,32.39,32.56,32.24,32.42,246000.0,26.8001,26.9407,26.6759,26.8249,246000.0
2009-02-27 09:35:00,32.43,32.55,32.36,32.42,123700.0,26.8332,26.9324,26.7752,26.8249,123700.0
2009-02-27 09:40:00,32.42,32.56,32.37,32.51,144700.0,26.8249,26.9407,26.7835,26.8993,144700.0
2009-02-27 09:45:00,32.49,32.63,32.48,32.57,71900.0,26.8828,26.9986,26.8745,26.949,71900.0
2009-02-27 09:50:00,32.57,32.64,32.51,32.63,68100.0,26.949,27.0069,26.8993,26.9986,68100.0
2009-02-27 09:55:00,32.64,32.8,32.61,32.68,211100.0,27.0069,27.1393,26.9821,27.04,211100.0
2009-02-27 10:00:00,32.69,32.78,32.68,32.76,115400.0,27.0483,27.1228,27.04,27.1062,115400.0
2009-02-27 10:05:00,32.77,32.82,32.64,32.64,130500.0,27.1145,27.1558,27.0069,27.0069,130500.0
2009-02-27 10:10:00,32.63,32.7,32.6,32.67,53800.0,26.9986,27.0566,26.9738,27.0317,53800.0
2009-02-27 10:15:00,32.68,32.73,32.58,32.73,60400.0,27.04,27.0814,26.9573,27.0814,60400.0
2009-02-27 10:20:00,32.75,32.96,32.75,32.89,82800.0,27.0979,27.2717,27.0979,27.2138,82800.0
2009-02-27 10:25:00,32.9,32.97,32.82,32.82,76100.0,27.222,27.28,27.1558,27.1558,76100.0
2009-02-27 10:30:00,32.81,32.88,32.79,32.81,40800.0,27.1476,27.2055,27.131,27.1476,40800.0
2009-02-27 10:35:00,32.81,32.81,32.71,32.78,60000.0,27.1476,27.1476,27.0648,27.1228,60000.0
2009-02-27 10:40:00,32.78,32.9,32.74,32.86,61000.0,27.1228,27.222,27.0897,27.1889,61000.0
2009-02-27 10:45:00,32.82,32.96,32.74,32.87,100100.0,27.1558,27.2717,27.0897,27.1972,100100.0
2009-02-27 10:50:00,32.86,32.95,32.85,32.88,44300.0,27.1889,27.2634,27.1807,27.2055,44300.0
2009-02-27 10:55:00,32.84,32.85,32.75,32.82,56100.0,27.1724,27.1807,27.0979,27.1558,56100.0
2009-02-27 11:00:00,32.82,32.85,32.75,32.76,39400.0,27.1558,27.1807,27.0979,27.1062,39400.0
2009-02-27 11:05:00,32.76,32.77,32.69,32.76,61100.0,27.1062,27.1145,27.0483,27.1062,61100.0
2009-02-27 11:10:00,32.77,32.79,32.66,32.66,70100.0,27.1145,27.131,27.0235,27.0235,70100.0
2009-02-27 11:15:00,32.66,32.68,32.62,32.66,70500.0,27.0235,27.04,26.9904,27.0235,70500.0
2009-02-27 11:20:00,32.66,32.7,32.64,32.69,56300.0,27.0235,27.0566,27.0069,27.0483,56300.0
2009-02-27 11:25:00,32.69,32.76,32.64,32.74,80000.0,27.0483,27.1062,27.0069,27.0897,80000.0
2009-02-27 11:30:00,32.75,32.8,32.73,32.75,81300.0,27.0979,27.1393,27.0814,27.0979,81300.0
2009-02-27 11:35:00,32.76,32.76,32.68,32.76,74900.0,27.1062,27.1062,27.04,27.1062,74900.0
2009-02-27 11:40:00,32.76,33.0,32.75,32.99,80700.0,27.1062,27.3048,27.0979,27.2965,80700.0
2009-02-27 11:45:00,32.98,32.99,32.9,32.93,64600.0,27.2882,27.2965,27.222,27.2469,64600.0
2009-02-27 11:50:00,32.93,32.97,32.81,32.85,89500.0,27.2469,27.28,27.1476,27.1807,89500.0
2009-02-27 11:55:00,32.85,32.99,32.82,32.96,121300.0,27.1807,27.2965,27.1558,27.2717,121300.0
2009-02-27 12:00:00,32.96,33.01,32.93,32.96,100400.0,27.2717,27.3131,27.2469,27.2717,100400.0
2009-02-27 12:05:00,32.98,33.04,32.96,32.98,91900.0,27.2882,27.3379,27.2717,27.2882,91900.0
2009-02-27 12:10:00,32.98,33.04,32.92,32.97,162600.0,27.2882,27.3379,27.2386,27.28,162600.0
2009-02-27 12:15:00,32.97,33.04,32.89,32.91,105200.0,27.28,27.3379,27.2138,27.2303,105200.0
2009-02-27 12:20:00,32.91,32.96,32.9,32.95,72800.0,27.2303,27.2717,27.222,27.2634,72800.0
2009-02-27 12:25:00,32.96,32.99,32.94,32.96,56100.0,27.2717,27.2965,27.2551,27.2717,56100.0
2009-02-27 12:30:00,32.96,33.0,32.92,32.93,74500.0,27.2717,27.3048,27.2386,27.2469,74500.0
2009-02-27 12:35:00,32.93,32.95,32.83,32.83,64800.0,27.2469,27.2634,27.1641,27.1641,64800.0
2009-02-27 12:40:00,32.82,32.86,32.78,32.83,85400.0,27.1558,27.1889,27.1228,27.1641,85400.0
2009-02-27 12:45:00,32.84,32.86,32.81,32.86,59100.0,27.1724,27.1889,27.1476,27.1889,59100.0
2009-02-27 12:50:00,32.86,32.9,32.85,32.87,61700.0,27.1889,27.222,27.1807,27.1972,61700.0
2009-02-27 12:55:00,32.88,32.95,32.84,32.95,59100.0,27.2055,27.2634,27.1724,27.2634,59100.0
2009-02-27 13:00:00,32.96,33.06,32.96,33.0,91400.0,27.2717,27.3544,27.2717,27.3048,91400.0
2009-02-27 13:05:00,33.0,33.04,32.97,33.02,71800.0,27.3048,27.3379,27.28,27.3213,71800.0
2009-02-27 13:10:00,33.02,33.04,32.91,32.92,145400.0,27.3213,27.3379,27.2303,27.2386,145400.0
2009-02-27 13:15:00,32.92,32.94,32.84,32.93,90700.0,27.2386,27.2551,27.1724,27.2469,90700.0
2009-02-27 13:20:00,32.94,33.0,32.9,32.93,53200.0,27.2551,27.3048,27.222,27.2469,53200.0
2009-02-27 13:25:00,32.92,32.98,32.92,32.94,84300.0,27.2386,27.2882,27.2386,27.2551,84300.0
2009-02-27 13:30:00,32.95,33.07,32.83,32.95,134500.0,27.2634,27.3627,27.1641,27.2634,134500.0
2009-02-27 13:35:00,32.94,32.96,32.72,32.79,115600.0,27.2551,27.2717,27.0731,27.131,115600.0
2009-02-27 13:40:00,32.78,32.84,32.75,32.82,101700.0,27.1228,27.1724,27.0979,27.1558,101700.0
2009-02-27 13:45:00,32.82,32.96,32.79,32.94,71300.0,27.1558,27.2717,27.131,27.2551,71300.0
2009-02-27 13:50:00,32.96,33.01,32.93,32.93,97500.0,27.2717,27.3131,27.2469,27.2469,97500.0
2009-02-27 13:55:00,32.94,33.07,32.91,33.05,82000.0,27.2551,27.3627,27.2303,27.3462,82000.0
2009-02-27 14:00:00,33.04,33.15,32.98,33.15,155300.0,27.3379,27.4289,27.2882,27.4289,155300.0
2009-02-27 14:05:00,33.14,33.15,33.01,33.03,99400.0,27.4206,27.4289,27.3131,27.3296,99400.0
2009-02-27 14:10:00,33.02,33.04,32.96,33.02,89100.0,27.3213,27.3379,27.2717,27.3213,89100.0
2009-02-27 14:15:00,33.05,33.1,32.99,33.03,125400.0,27.3462,27.3875,27.2965,27.3296,125400.0
2009-02-27 14:20:00,33.03,33.06,32.9,32.93,90900.0,27.3296,27.3544,27.222,27.2469,90900.0
2009-02-27 14:25:00,32.93,33.02,32.84,32.86,115500.0,27.2469,27.3213,27.1724,27.1889,115500.0
2009-02-27 14:30:00,32.86,32.89,32.82,32.87,129400.0,27.1889,27.2138,27.1558,27.1972,129400.0
2009-02-27 14:35:00,32.87,32.9,32.78,32.79,135400.0,27.1972,27.222,27.1228,27.131,135400.0
2009-02-27 14:40:00,32.8,32.95,32.79,32.86,128300.0,27.1393,27.2634,27.131,27.1889,128300.0
2009-02-27 14:45:00,32.86,33.02,32.84,33.0,131100.0,27.1889,27.3213,27.1724,27.3048,131100.0
2009-02-27 14:50:00,33.0,33.07,32.95,32.98,123300.0,27.3048,27.3627,27.2634,27.2882,123300.0
2009-02-27 14:55:00,32.96,33.04,32.96,33.0,114600.0,27.2717,27.3379,27.2717,27.3048,114600.0
2009-02-27 15:00:00,33.0,33.0,32.87,32.92,160800.0,27.3048,27.3048,27.1972,27.2386,160800.0
2009-02-27 15:05:00,32.91,32.92,32.81,32.83,123600.0,27.2303,27.2386,27.1476,27.1641,123600.0
2009-02-27 15:10:00,32.82,32.82,32.66,32.74,168600.0,27.1558,27.1558,27.0235,27.0897,168600.0
2009-02-27 15:15:00,32.73,32.73,32.6,32.64,116600.0,27.0814,27.0814,26.9738,27.0069,116600.0
2009-02-27 15:20:00,32.64,32.72,32.56,32.72,267900.0,27.0069,27.0731,26.9407,27.0731,267900.0
2009-02-27 15:25:00,32.72,32.8,32.65,32.66,213800.0,27.0731,27.1393,27.0152,27.0235,213800.0
2009-02-27 15:30:00,32.64,32.82,32.62,32.79,238700.0,27.0069,27.1558,26.9904,27.131,238700.0
2009-02-27 15:35:00,32.77,32.77,32.6,32.67,314600.0,27.1145,27.1145,26.9738,27.0317,314600.0
2009-02-27 15:40:00,32.67,32.82,32.66,32.8,635800.0,27.0317,27.1558,27.0235,27.1393,635800.0
2009-02-27 15:45:00,32.79,32.93,32.71,32.85,560000.0,27.131,27.2469,27.0648,27.1807,560000.0
2009-02-27 15:50:00,32.85,32.88,32.73,32.74,543200.0,27.1807,27.2055,27.0814,27.0897,543200.0
2009-02-27 15:55:00,32.73,32.74,32.5,32.55,1043000.0,27.0814,27.0897,26.8911,26.9324,1043000.0
2009-03-02 09:30:00,31.92,32.0,31.86,31.87,345200.0,26.4112,26.4774,26.3615,26.3698,345200.0
2009-03-02 09:35:00,31.9,32.02,31.89,31.98,217300.0,26.3946,26.4939,26.3864,26.4608,217300.0
2009-03-02 09:40:00,31.98,32.07,31.98,32.03,298000.0,26.4608,26.5353,26.4608,26.5022,298000.0
2009-03-02 09:45:00,32.03,32.07,32.0,32.04,273800.0,26.5022,26.5353,26.4774,26.5105,273800.0
2009-03-02 09:50:00,32.05,32.18,32.04,32.14,385200.0,26.5187,26.6263,26.5105,26.5932,385200.0
2009-03-02 09:55:00,32.14,32.15,32.03,32.03,102400.0,26.5932,26.6015,26.5022,26.5022,102400.0
2009-03-02 10:00:00,32.03,32.16,32.03,32.03,328800.0,26.5022,26.6098,26.5022,26.5022,328800.0
2009-03-02 10:05:00,32.02,32.03,31.93,31.97,100600.0,26.4939,26.5022,26.4194,26.4525,100600.0
2009-03-02 10:10:00,31.97,31.99,31.83,31.84,124200.0,26.4525,26.4691,26.3367,26.345,124200.0
2009-03-02 10:15:00,31.85,31.92,31.83,31.85,125300.0,26.3533,26.4112,26.3367,26.3533,125300.0
2009-03-02 10:20:00,31.85,31.95,31.81,31.95,165400.0,26.3533,26.436,26.3202,26.436,165400.0
2009-03-02 10:25:00,31.95,31.96,31.86,31.88,54600.0,26.436,26.4443,26.3615,26.3781,54600.0
2009-03-02 10:30:00,31.89,31.93,31.84,31.88,39400.0,26.3864,26.4194,26.345,26.3781,39400.0
2009-03-02 10:35:00,31.88,31.93,31.84,31.84,49700.0,26.3781,26.4194,26.345,26.345,49700.0
2009-03-02 10:40:00,31.83,31.84,31.74,31.81,69600.0,26.3367,26.345,26.2622,26.3202,69600.0
2009-03-02 10:45:00,31.82,31.82,31.77,31.78,39200.0,26.3284,26.3284,26.2871,26.2953,39200.0
2009-03-02 10:50:00,31.76,31.77,31.71,31.72,53800.0,26.2788,26.2871,26.2374,26.2457,53800.0
2009-03-02 10:55:00,31.72,31.76,31.69,31.72,59200.0,26.2457,26.2788,26.2209,26.2457,59200.0
2009-03-02 11:00:00,31.74,31.8,31.74,31.75,53800.0,26.2622,26.3119,26.2622,26.2705,53800.0
2009-03-02 11:05:00,31.74,31.74,31.65,31.68,80600.0,26.2622,26.2622,26.1878,26.2126,80600.0
2009-03-02 11:10:00,31.68,31.69,31.64,31.67,96900.0,26.2126,26.2209,26.1795,26.2043,96900.0
2009-03-02 11:15:00,31.68,31.69,31.65,31.69,52600.0,26.2126,26.2209,26.1878,26.2209,52600.0
2009-03-02 11:20:00,31.69,31.78,31.69,31.7,80100.0,26.2209,26.2953,26.2209,26.2291,80100.0
2009-03-02 11:25:00,31.7,31.7,31.58,31.58,64200.0,26.2291,26.2291,26.1299,26.1299,64200.0
2009-03-02 11:30:00,31.58,31.61,31.55,31.59,70600.0,26.1299,26.1547,26.105,26.1381,70600.0
2009-03-02 11:35:00,31.59,31.6,31.49,31.54,139600.0,26.1381,26.1464,26.0554,26.0968,139600.0
2009-03-02 11:40:00,31.53,31.58,31.51,31.51,87100.0,26.0885,26.1299,26.0719,26.0719,87100.0
2009-03-02 11:45:00,31.51,31.53,31.47,31.49,65000.0,26.0719,26.0885,26.0388,26.0554,65000.0
2009-03-02 11:50:00,31.49,31.5,31.36,31.38,141400.0,26.0554,26.0637,25.9478,25.9644,141400.0
2009-03-02 11:55:00,31.38,31.42,31.37,31.42,45000.0,25.9644,25.9975,25.9561,25.9975,45000.0
2009-03-02 12:00:00,31.42,31.47,31.39,31.44,59000.0,25.9975,26.0388,25.9726,26.014,59000.0
2009-03-02 12:05:00,31.43,31.51,31.42,31.48,112200.0,26.0057,26.0719,25.9975,26.0471,112200.0
2009-03-02 12:10:00,31.48,31.5,31.39,31.41,61300.0,26.0471,26.0637,25.9726,25.9892,61300.0
2009-03-02 12:15:00,31.42,31.45,31.38,31.39,67600.0,25.9975,26.0223,25.9644,25.9726,67600.0
2009-03-02 12:20:00,31.39,31.49,31.39,31.49,42400.0,25.9726,26.0554,25.9726,26.0554,42400.0
2009-03-02 12:25:00,31.49,31.52,31.47,31.49,41500.0,26.0554,26.0802,26.0388,26.0554,41500.0
2009-03-02 12:30:00,31.49,31.55,31.47,31.53,60400.0,26.0554,26.105,26.0388,26.0885,60400.0
2009-03-02 12:35:00,31.53,31.53,31.46,31.48,77400.0,26.0885,26.0885,26.0306,26.0471,77400.0
2009-03-02 12:40:00,31.48,31.49,31.42,31.43,93500.0,26.0471,26.0554,25.9975,26.0057,93500.0
2009-03-02 12:45:00,31.44,31.44,31.37,31.4,64400.0,26.014,26.014,25.9561,25.9809,64400.0
2009-03-02 12:50:00,31.4,31.48,31.38,31.45,56800.0,25.9809,26.0471,25.9644,26.0223,56800.0
2009-03-02 12:55:00,31.45,31.45,31.32,31.35,62600.0,26.0223,26.0223,25.9147,25.9395,62600.0
2009-03-02 13:00:00,31.34,31.45,31.33,31.42,79000.0,25.9313,26.0223,25.923,25.9975,79000.0
2009-03-02 13:05:00,31.41,31.46,31.37,31.45,36200.0,25.9892,26.0306,25.9561,26.0223,36200.0
2009-03-02 13:10:00,31.45,31.45,31.35,31.37,51600.0,26.0223,26.0223,25.9395,25.9561,51600.0
2009-03-02 13:15:00,31.37,31.4,31.3,31.32,60000.0,25.9561,25.9809,25.8982,25.9147,60000.0
2009-03-02 13:20:00,31.32,31.34,31.27,31.27,81200.0,25.9147,25.9313,25.8734,25.8734,81200.0
2009-03-02 13:25:00,31.27,31.36,31.26,31.32,61400.0,25.8734,25.9478,25.8651,25.9147,61400.0
2009-03-02 13:30:00,31.33,31.33,31.26,31.26,44600.0,25.923,25.923,25.8651,25.8651,44600.0
2009-03-02 13:35:00,31.26,31.31,31.23,31.27,52100.0,25.8651,25.9064,25.8403,25.8734,52100.0
2009-03-02 13:40:00,31.26,31.35,31.25,31.28,122100.0,25.8651,25.9395,25.8568,25.8816,122100.0
2009-03-02 13:45:00,31.28,31.37,31.25,31.37,31200.0,25.8816,25.9561,25.8568,25.9561,31200.0
2009-03-02 13:50:00,31.38,31.45,31.35,31.45,41700.0,25.9644,26.0223,25.9395,26.0223,41700.0
2009-03-02 13:55:00,31.45,31.5,31.43,31.5,86600.0,26.0223,26.0637,26.0057,26.0637,86600.0
2009-03-02 14:00:00,31.49,31.51,31.43,31.49,59700.0,26.0554,26.0719,26.0057,26.0554,59700.0
2009-03-02 14:05:00,31.49,31.52,31.41,31.44,58900.0,26.0554,26.0802,25.9892,26.014,58900.0
2009-03-02 14:10:00,31.44,31.5,31.44,31.48,49900.0,26.014,26.0637,26.014,26.0471,49900.0
2009-03-02 14:15:00,31.46,31.57,31.45,31.45,62600.0,26.0306,26.1216,26.0223,26.0223,62600.0
2009-03-02 14:20:00,31.44,31.46,31.37,31.39,45300.0,26.014,26.0306,25.9561,25.9726,45300.0
2009-03-02 14:25:00,31.4,31.41,31.31,31.36,37900.0,25.9809,25.9892,25.9064,25.9478,37900.0
2009-03-02 14:30:00,31.35,31.53,31.3,31.5,50900.0,25.9395,26.0885,25.8982,26.0637,50900.0
2009-03-02 14:35:00,31.5,31.59,31.5,31.51,61600.0,26.0637,26.1381,26.0637,26.0719,61600.0
2009-03-02 14:40:00,31.5,31.6,31.47,31.53,48300.0,26.0637,26.1464,26.0388,26.0885,48300.0
2009-03-02 14:45:00,31.52,31.52,31.42,31.43,64000.0,26.0802,26.0802,25.9975,26.0057,64000.0
2009-03-02 14:50:00,31.42,31.5,31.35,31.38,63400.0,25.9975,26.0637,25.9395,25.9644,63400.0
2009-03-02 14:55:00,31.38,31.42,31.32,31.36,84600.0,25.9644,25.9975,25.9147,25.9478,84600.0
2009-03-02 15:00:00,31.36,31.37,31.23,31.26,57300.0,25.9478,25.9561,25.8403,25.8651,57300.0
2009-03-02 15:05:00,31.27,31.29,31.22,31.24,51800.0,25.8734,25.8899,25.832,25.8485,51800.0
2009-03-02 15:10:00,31.26,31.33,31.22,31.26,47200.0,25.8651,25.923,25.832,25.8651,47200.0
2009-03-02 15:15:00,31.28,31.28,31.15,31.16,75100.0,25.8816,25.8816,25.7741,25.7823,75100.0
2009-03-02 15:20:00,31.17,31.26,31.16,31.17,96800.0,25.7906,25.8651,25.7823,25.7906,96800.0
2009-03-02 15:25:00,31.16,31.29,31.14,31.27,67400.0,25.7823,25.8899,25.7658,25.8734,67400.0
2009-03-02 15:30:00,31.28,31.38,31.28,31.33,95700.0,25.8816,25.9644,25.8816,25.923,95700.0
2009-03-02 15:35:00,31.33,31.33,31.19,31.21,116200.0,25.923,25.923,25.8072,25.8237,116200.0
2009-03-02 15:40:00,31.22,31.23,31.1,31.18,119600.0,25.832,25.8403,25.7327,25.7989,119600.0
2009-03-02 15:45:00,31.2,31.26,31.11,31.12,126400.0,25.8154,25.8651,25.741,25.7492,126400.0
2009-03-02 15:50:00,31.13,31.21,31.08,31.14,140700.0,25.7575,25.8237,25.7161,25.7658,140700.0
2009-03-02 15:55:00,31.14,31.22,31.07,31.1,311700.0,25.7658,25.832,25.7079,25.7327,311700.0
2009-03-03 09:30:00,31.49,31.59,31.41,31.52,169600.0,26.0554,26.1381,25.9892,26.0802,169600.0
2009-03-03 09:35:00,31.51,31.61,31.45,31.58,72800.0,26.0719,26.1547,26.0223,26.1299,72800.0
2009-03-03 09:40:00,31.57,31.6,31.5,31.54,42700.0,26.1216,26.1464,26.0637,26.0968,42700.0
2009-03-03 09:45:00,31.5,31.51,31.39,31.46,70500.0,26.0637,26.0719,25.9726,26.0306,70500.0
2009-03-03 09:50:00,31.46,31.56,31.44,31.55,28700.0,26.0306,26.1133,26.014,26.105,28700.0
2009-03-03 09:55:00,31.55,31.55,31.47,31.47,41600.0,26.105,26.105,26.0388,26.0388,41600.0
2009-03-03 10:00:00,31.47,31.52,31.35,31.51,120700.0,26.0388,26.0802,25.9395,26.0719,120700.0
2009-03-03 10:05:00,31.49,31.57,31.46,31.48,89300.0,26.0554,26.1216,26.0306,26.0471,89300.0
2009-03-03 10:10:00,31.48,31.48,31.32,31.33,61900.0,26.0471,26.0471,25.9147,25.923,61900.0
2009-03-03 10:15:00,31.33,31.4,31.28,31.37,41000.0,25.923,25.9809,25.8816,25.9561,41000.0
2009-03-03 10:20:00,31.36,31.46,31.33,31.41,66800.0,25.9478,26.0306,25.923,25.9892,66800.0
2009-03-03 10:25:00,31.42,31.48,31.39,31.43,40500.0,25.9975,26.0471,25.9726,26.0057,40500.0
2009-03-03 10:30:00,31.42,31.43,31.33,31.41,48000.0,25.9975,26.0057,25.923,25.9892,48000.0
2009-03-03 10:35:00,31.41,31.48,31.34,31.47,33300.0,25.9892,26.0471,25.9313,26.0388,33300.0
2009-03-03 10:40:00,31.46,31.53,31.46,31.46,51400.0,26.0306,26.0885,26.0306,26.0306,51400.0
2009-03-03 10:45:00,31.45,31.49,31.39,31.39,148900.0,26.0223,26.0554,25.9726,25.9726,148900.0
2009-03-03 10:50:00,31.39,31.45,31.28,31.31,138900.0,25.9726,26.0223,25.8816,25.9064,138900.0
2009-03-03 10:55:00,31.32,31.32,31.25,31.29,53000.0,25.9147,25.9147,25.8568,25.8899,53000.0
2009-03-03 11:00:00,31.28,31.33,31.15,31.15,34900.0,25.8816,25.923,25.7741,25.7741,34900.0
2009-03-03 11:05:00,31.15,31.21,31.12,31.21,438700.0,25.7741,25.8237,25.7492,25.8237,438700.0
2009-03-03 11:10:00,31.2,31.21,30.98,31.05,321500.0,25.8154,25.8237,25.6334,25.6913,321500.0
2009-03-03 11:15:00,31.05,31.05,30.92,30.98,102500.0,25.6913,25.6913,25.5838,25.6334,102500.0
2009-03-03 11:20:00,30.98,31.09,30.96,31.08,125600.0,25.6334,25.7244,25.6169,25.7161,125600.0
2009-03-03 11:25:00,31.08,31.11,31.03,31.08,65200.0,25.7161,25.741,25.6748,25.7161,65200.0
2009-03-03 11:30:00,31.08,31.1,31.01,31.01,68500.0,25.7161,25.7327,25.6582,25.6582,68500.0
2009-03-03 11:35:00,31.02,31.05,30.95,30.95,50800.0,25.6665,25.6913,25.6086,25.6086,50800.0
2009-03-03 11:40:00,30.95,31.04,30.93,31.02,53900.0,25.6086,25.683,25.592,25.6665,53900.0
2009-03-03 11:45:00,31.02,31.02,30.96,31.0,79300.0,25.6665,25.6665,25.6169,25.6499,79300.0
2009-03-03 11:50:00,31.0,31.03,30.9,30.94,57100.0,25.6499,25.6748,25.5672,25.6003,57100.0
2009-03-03 11:55:00,30.95,30.96,30.89,30.95,65500.0,25.6086,25.6169,25.5589,25.6086,65500.0
2009-03-03 12:00:00,30.94,31.07,30.94,31.07,54300.0,25.6003,25.7079,25.6003,25.7079,54300.0
2009-03-03 12:05:00,31.08,31.15,31.08,31.12,46400.0,25.7161,25.7741,25.7161,25.7492,46400.0
2009-03-03 12:10:00,31.13,31.14,31.08,31.1,72900.0,25.7575,25.7658,25.7161,25.7327,72900.0
2009-03-03 12:15:00,31.1,31.25,31.07,31.23,57400.0,25.7327,25.8568,25.7079,25.8403,57400.0
2009-03-03 12:20:00,31.23,31.29,31.21,31.24,60100.0,25.8403,25.8899,25.8237,25.8485,60100.0
2009-03-03 12:25:00,31.25,31.39,31.24,31.34,36500.0,25.8568,25.9726,25.8485,25.9313,36500.0
2009-03-03 12:30:00,31.34,31.34,31.23,31.25,68900.0,25.9313,25.9313,25.8403,25.8568,68900.0
2009-03-03 12:35:00,31.25,31.32,31.21,31.21,39300.0,25.8568,25.9147,25.8237,25.8237,39300.0
2009-03-03 12:40:00,31.22,31.27,31.18,31.27,74000.0,25.832,25.8734,25.7989,25.8734,74000.0
2009-03-03 12:45:00,31.27,31.3,31.24,31.25,66500.0,25.8734,25.8982,25.8485,25.8568,66500.0
2009-03-03 12:50:00,31.25,31.26,31.12,31.19,133500.0,25.8568,25.8651,25.7492,25.8072,133500.0
2009-03-03 12:55:00,31.2,31.21,31.11,31.13,91800.0,25.8154,25.8237,25.741,25.7575,91800.0
2009-03-03 13:00:00,31.13,31.15,31.07,31.15,40200.0,25.7575,25.7741,25.7079,25.7741,40200.0
2009-03-03 13:05:00,31.16,31.16,31.05,31.11,43600.0,25.7823,25.7823,25.6913,25.741,43600.0
2009-03-03 13:10:00,31.11,31.19,31.09,31.14,35400.0,25.741,25.8072,25.7244,25.7658,35400.0
2009-03-03 13:15:00,31.14,31.23,31.13,31.22,84000.0,25.7658,25.8403,25.7575,25.832,84000.0
2009-03-03 13:20:00,31.22,31.3,31.21,31.24,71200.0,25.832,25.8982,25.8237,25.8485,71200.0
2009-03-03 13:25:00,31.25,31.25,31.11,31.11,49800.0,25.8568,25.8568,25.741,25.741,49800.0
2009-03-03 13:30:00,31.11,31.15,31.05,31.09,78900.0,25.741,25.7741,25.6913,25.7244,78900.0
2009-03-03 13:35:00,31.09,31.09,30.98,31.01,56900.0,25.7244,25.7244,25.6334,25.6582,56900.0
2009-03-03 13:40:00,31.01,31.12,31.01,31.1,64700.0,25.6582,25.7492,25.6582,25.7327,64700.0
2009-03-03 13:45:00,31.1,31.11,31.01,31.02,68100.0,25.7327,25.741,25.6582,25.6665,68100.0
2009-03-03 13:50:00,31.02,31.19,31.02,31.17,48800.0,25.6665,25.8072,25.6665,25.7906,48800.0
2009-03-03 13:55:00,31.16,31.3,31.15,31.25,49100.0,25.7823,25.8982,25.7741,25.8568,49100.0
2009-03-03 14:00:00,31.23,31.37,31.22,31.35,61800.0,25.8403,25.9561,25.832,25.9395,61800.0
2009-03-03 14:05:00,31.34,31.36,31.26,31.3,68500.0,25.9313,25.9478,25.8651,25.8982,68500.0
2009-03-03 14:10:00,31.3,31.44,31.26,31.41,50900.0,25.8982,26.014,25.8651,25.9892,50900.0
2009-03-03 14:15:00,31.41,31.42,31.31,31.32,38800.0,25.9892,25.9975,25.9064,25.9147,38800.0
2009-03-03 14:20:00,31.32,31.49,31.3,31.49,65800.0,25.9147,26.0554,25.8982,26.0554,65800.0
2009-03-03 14:25:00,31.48,31.49,31.41,31.44,55900.0,26.0471,26.0554,25.9892,26.014,55900.0
2009-03-03 14:30:00,31.44,31.54,31.4,31.54,65600.0,26.014,26.0968,25.9809,26.0968,65600.0
2009-03-03 14:35:00,31.55,31.63,31.54,31.62,73200.0,26.105,26.1712,26.0968,26.1629,73200.0
2009-03-03 14:40:00,31.61,31.66,31.56,31.56,65500.0,26.1547,26.196,26.1133,26.1133,65500.0
2009-03-03 14:45:00,31.57,31.58,31.45,31.53,86600.0,26.1216,26.1299,26.0223,26.0885,86600.0
2009-03-03 14:50:00,31.54,31.55,31.42,31.52,60300.0,26.0968,26.105,25.9975,26.0802,60300.0
2009-03-03 14:55:00,31.51,31.66,31.51,31.58,65000.0,26.0719,26.196,26.0719,26.1299,65000.0
2009-03-03 15:00:00,31.58,31.59,31.49,31.51,43800.0,26.1299,26.1381,26.0554,26.0719,43800.0
2009-03-03 15:05:00,31.51,31.52,31.38,31.41,103900.0,26.0719,26.0802,25.9644,25.9892,103900.0
2009-03-03 15:10:00,31.41,31.47,31.31,31.36,88000.0,25.9892,26.0388,25.9064,25.9478,88000.0
2009-03-03 15:15:00,31.35,31.43,31.31,31.38,55200.0,25.9395,26.0057,25.9064,25.9644,55200.0
2009-03-03 15:20:00,31.41,31.43,31.2,31.24,109700.0,25.9892,26.0057,25.8154,25.8485,109700.0
2009-03-03 15:25:00,31.22,31.27,31.17,31.21,95100.0,25.832,25.8734,25.7906,25.8237,95100.0
2009-03-03 15:30:00,31.21,31.27,31.16,31.26,103100.0,25.8237,25.8734,25.7823,25.8651,103100.0
2009-03-03 15:35:00,31.26,31.26,31.08,31.08,73000.0,25.8651,25.8651,25.7161,25.7161,73000.0
2009-03-03 15:40:00,31.08,31.14,31.05,31.1,149400.0,25.7161,25.7658,25.6913,25.7327,149400.0
2009-03-03 15:45:00,31.09,31.15,31.08,31.1,46500.0,25.7244,25.7741,25.7161,25.7327,46500.0
2009-03-03 15:50:00,31.12,31.28,31.11,31.23,148200.0,25.7492,25.8816,25.741,25.8403,148200.0
2009-03-03 15:55:00,31.22,31.27,31.1,31.26,231500.0,25.832,25.8734,25.7327,25.8651,231500.0
2009-03-03 16:00:00,31.26,31.33,31.01,31.33,140600.0,25.8651,25.923,25.6582,25.923,140600.0
2009-03-03 16:05:00,31.33,31.33,31.33,31.33,0.0,25.923,25.923,25.923,25.923,0.0
2009-03-03 16:10:00,31.33,31.33,31.33,31.33,0.0,25.923,25.923,25.923,25.923,0.0
2009-03-04 09:30:00,31.6,31.74,31.55,31.62,105500.0,26.1464,26.2622,26.105,26.1629,105500.0
2009-03-04 09:35:00,31.6,31.81,31.59,31.76,39400.0,26.1464,26.3202,26.1381,26.2788,39400.0
2009-03-04 09:40:00,31.76,31.81,31.71,31.77,92500.0,26.2788,26.3202,26.2374,26.2871,92500.0
2009-03-04 09:45:00,31.76,31.8,31.7,31.73,41000.0,26.2788,26.3119,26.2291,26.254,41000.0
2009-03-04 09:50:00,31.73,31.73,31.56,31.6,76800.0,26.254,26.254,26.1133,26.1464,76800.0
2009-03-04 09:55:00,31.59,31.66,31.59,31.6,68200.0,26.1381,26.196,26.1381,26.1464,68200.0
2009-03-04 10:00:00,31.59,31.73,31.59,31.7,66500.0,26.1381,26.254,26.1381,26.2291,66500.0
2009-03-04 10:05:00,31.71,31.79,31.68,31.68,60900.0,26.2374,26.3036,26.2126,26.2126,60900.0
2009-03-04 10:10:00,31.67,31.67,31.55,31.59,46900.0,26.2043,26.2043,26.105,26.1381,46900.0
2009-03-04 10:15:00,31.61,31.63,31.53,31.56,122800.0,26.1547,26.1712,26.0885,26.1133,122800.0
2009-03-04 10:20:00,31.56,31.57,31.49,31.57,38500.0,26.1133,26.1216,26.0554,26.1216,38500.0
2009-03-04 10:25:00,31.57,31.66,31.54,31.65,56600.0,26.1216,26.196,26.0968,26.1878,56600.0
2009-03-04 10:30:00,31.67,31.71,31.63,31.66,100400.0,26.2043,26.2374,26.1712,26.196,100400.0
2009-03-04 10:35:00,31.65,31.68,31.57,31.67,41000.0,26.1878,26.2126,26.1216,26.2043,41000.0
2009-03-04 10:40:00,31.67,31.85,31.67,31.79,38900.0,26.2043,26.3533,26.2043,26.3036,38900.0
2009-03-04 10:45:00,31.79,31.84,31.74,31.8,34300.0,26.3036,26.345,26.2622,26.3119,34300.0
2009-03-04 10:50:00,31.8,31.88,31.76,31.82,29600.0,26.3119,26.3781,26.2788,26.3284,29600.0
2009-03-04 10:55:00,31.82,31.84,31.75,31.78,35800.0,26.3284,26.345,26.2705,26.2953,35800.0
2009-03-04 11:00:00,31.78,31.95,31.78,31.91,88400.0,26.2953,26.436,26.2953,26.4029,88400.0
2009-03-04 11:05:00,31.91,32.01,31.91,31.94,41200.0,26.4029,26.4856,26.4029,26.4277,41200.0
2009-03-04 11:10:00,31.94,32.02,31.94,31.96,48300.0,26.4277,26.4939,26.4277,26.4443,48300.0
2009-03-04 11:15:00,31.95,31.95,31.9,31.93,23200.0,26.436,26.436,26.3946,26.4194,23200.0
2009-03-04 11:20:00,31.92,31.95,31.86,31.95,32900.0,26.4112,26.436,26.3615,26.436,32900.0
2009-03-04 11:25:00,31.96,32.05,31.94,32.03,37500.0,26.4443,26.5187,26.4277,26.5022,37500.0
2009-03-04 11:30:00,32.05,32.09,32.01,32.09,45400.0,26.5187,26.5518,26.4856,26.5518,45400.0
2009-03-04 11:35:00,32.08,32.09,32.01,32.02,63500.0,26.5436,26.5518,26.4856,26.4939,63500.0
2009-03-04 11:40:00,32.01,32.03,31.97,31.99,20600.0,26.4856,26.5022,26.4525,26.4691,20600.0
2009-03-04 11:45:00,31.99,32.0,31.92,32.0,33900.0,26.4691,26.4774,26.4112,26.4774,33900.0
2009-03-04 11:50:00,32.0,32.05,31.99,32.03,72300.0,26.4774,26.5187,26.4691,26.5022,72300.0
2009-03-04 11:55:00,32.03,32.13,32.02,32.06,112900.0,26.5022,26.5849,26.4939,26.527,112900.0
2009-03-04 12:00:00,32.07,32.1,32.01,32.01,40900.0,26.5353,26.5601,26.4856,26.4856,40900.0
2009-03-04 12:05:00,32.02,32.03,31.9,31.91,48700.0,26.4939,26.5022,26.3946,26.4029,48700.0
2009-03-04 12:10:00,31.92,31.96,31.9,31.93,40800.0,26.4112,26.4443,26.3946,26.4194,40800.0
2009-03-04 12:15:00,31.93,31.95,31.85,31.86,66300.0,26.4194,26.436,26.3533,26.3615,66300.0
2009-03-04 12:20:00,31.85,31.92,31.84,31.86,69500.0,26.3533,26.4112,26.345,26.3615,69500.0
2009-03-04 12:25:00,31.87,31.95,31.87,31.92,35000.0,26.3698,26.436,26.3698,26.4112,35000.0
2009-03-04 12:30:00,31.93,31.96,31.92,31.96,50100.0,26.4194,26.4443,26.4112,26.4443,50100.0
2009-03-04 12:35:00,31.96,32.02,31.95,32.02,41500.0,26.4443,26.4939,26.436,26.4939,41500.0
2009-03-04 12:40:00,32.01,32.01,31.91,31.91,16700.0,26.4856,26.4856,26.4029,26.4029,16700.0
2009-03-04 12:45:00,31.91,31.92,31.83,31.83,27400.0,26.4029,26.4112,26.3367,26.3367,27400.0
2009-03-04 12:50:00,31.83,31.89,31.82,31.89,40500.0,26.3367,26.3864,26.3284,26.3864,40500.0
2009-03-04 12:55:00,31.88,31.88,31.8,31.86,46100.0,26.3781,26.3781,26.3119,26.3615,46100.0
2009-03-04 13:00:00,31.86,31.89,31.82,31.82,55800.0,26.3615,26.3864,26.3284,26.3284,55800.0
2009-03-04 13:05:00,31.82,31.82,31.76,31.82,39400.0,26.3284,26.3284,26.2788,26.3284,39400.0
2009-03-04 13:10:00,31.82,31.9,31.82,31.84,38100.0,26.3284,26.3946,26.3284,26.345,38100.0
2009-03-04 13:15:00,31.83,31.92,31.82,31.91,51400.0,26.3367,26.4112,26.3284,26.4029,51400.0
2009-03-04 13:20:00,31.93,31.93,31.87,31.91,28400.0,26.4194,26.4194,26.3698,26.4029,28400.0
2009-03-04 13:25:00,31.91,31.99,31.91,31.92,74700.0,26.4029,26.4691,26.4029,26.4112,74700.0
2009-03-04 13:30:00,31.92,32.03,31.92,31.95,55800.0,26.4112,26.5022,26.4112,26.436,55800.0
2009-03-04 13:35:00,31.96,31.98,31.88,31.89,35200.0,26.4443,26.4608,26.3781,26.3864,35200.0
2009-03-04 13:40:00,31.89,31.93,31.87,31.91,34900.0,26.3864,26.4194,26.3698,26.4029,34900.0
2009-03-04 13:45:00,31.92,32.02,31.92,31.99,31600.0,26.4112,26.4939,26.4112,26.4691,31600.0
2009-03-04 13:50:00,32.0,32.01,31.95,31.96,59400.0,26.4774,26.4856,26.436,26.4443,59400.0
2009-03-04 13:55:00,31.97,32.0,31.91,31.91,25300.0,26.4525,26.4774,26.4029,26.4029,25300.0
2009-03-04 14:00:00,31.91,32.01,31.87,31.97,115700.0,26.4029,26.4856,26.3698,26.4525,115700.0
2009-03-04 14:05:00,31.97,32.1,31.97,32.1,105700.0,26.4525,26.5601,26.4525,26.5601,105700.0
2009-03-04 14:10:00,32.09,32.1,32.03,32.06,62600.0,26.5518,26.5601,26.5022,26.527,62600.0
2009-03-04 14:15:00,32.05,32.18,32.05,32.14,47600.0,26.5187,26.6263,26.5187,26.5932,47600.0
2009-03-04 14:20:00,32.14,32.15,32.07,32.1,46400.0,26.5932,26.6015,26.5353,26.5601,46400.0
2009-03-04 14:25:00,32.1,32.11,32.02,32.06,29000.0,26.5601,26.5684,26.4939,26.527,29000.0
2009-03-04 14:30:00,32.06,32.08,32.01,32.07,75900.0,26.527,26.5436,26.4856,26.5353,75900.0
2009-03-04 14:35:00,32.08,32.21,32.03,32.17,64600.0,26.5436,26.6511,26.5022,26.618,64600.0
2009-03-04 14:40:00,32.17,32.25,32.13,32.25,66100.0,26.618,26.6842,26.5849,26.6842,66100.0
2009-03-04 14:45:00,32.25,32.3,32.22,32.27,61300.0,26.6842,26.7256,26.6594,26.7008,61300.0
2009-03-04 14:50:00,32.26,32.36,32.26,32.33,66100.0,26.6925,26.7752,26.6925,26.7504,66100.0
2009-03-04 14:55:00,32.33,32.37,32.26,32.35,86300.0,26.7504,26.7835,26.6925,26.767,86300.0
2009-03-04 15:00:00,32.34,32.38,32.28,32.29,142600.0,26.7587,26.7918,26.709,26.7173,142600.0
2009-03-04 15:05:00,32.3,32.34,32.28,32.34,88100.0,26.7256,26.7587,26.709,26.7587,88100.0
2009-03-04 15:10:00,32.34,32.47,32.33,32.43,70600.0,26.7587,26.8663,26.7504,26.8332,70600.0
2009-03-04 15:15:00,32.44,32.48,32.42,32.44,62800.0,26.8414,26.8745,26.8249,26.8414,62800.0
2009-03-04 15:20:00,32.44,32.45,32.34,32.39,92200.0,26.8414,26.8497,26.7587,26.8001,92200.0
2009-03-04 15:25:00,32.39,32.47,32.37,32.47,80300.0,26.8001,26.8663,26.7835,26.8663,80300.0
2009-03-04 15:30:00,32.48,32.49,32.39,32.39,88400.0,26.8745,26.8828,26.8001,26.8001,88400.0
2009-03-04 15:35:00,32.39,32.43,32.28,32.32,200500.0,26.8001,26.8332,26.709,26.7421,200500.0
2009-03-04 15:40:00,32.32,32.33,32.25,32.31,181600.0,26.7421,26.7504,26.6842,26.7339,181600.0
2009-03-04 15:45:00,32.31,32.31,32.2,32.2,262800.0,26.7339,26.7339,26.6428,26.6428,262800.0
2009-03-04 15:50:00,32.2,32.23,32.08,32.09,198900.0,26.6428,26.6677,26.5436,26.5518,198900.0
2009-03-04 15:55:00,32.1,32.14,31.99,32.02,242700.0,26.5601,26.5932,26.4691,26.4939,242700.0
2009-03-05 09:30:00,31.32,31.46,31.3,31.41,102500.0,25.9147,26.0306,25.8982,25.9892,102500.0
2009-03-05 09:35:00,31.41,31.61,31.4,31.59,31000.0,25.9892,26.1547,25.9809,26.1381,31000.0
2009-03-05 09:40:00,31.6,31.66,31.56,31.56,54100.0,26.1464,26.196,26.1133,26.1133,54100.0
2009-03-05 09:45:00,31.57,31.7,31.57,31.57,31900.0,26.1216,26.2291,26.1216,26.1216,31900.0
2009-03-05 09:50:00,31.58,31.65,31.56,31.6,30700.0,26.1299,26.1878,26.1133,26.1464,30700.0
2009-03-05 09:55:00,31.61,31.68,31.58,31.59,60700.0,26.1547,26.2126,26.1299,26.1381,60700.0
2009-03-05 10:00:00,31.6,31.74,31.58,31.7,107600.0,26.1464,26.2622,26.1299,26.2291,107600.0
2009-03-05 10:05:00,31.7,31.75,31.62,31.63,92200.0,26.2291,26.2705,26.1629,26.1712,92200.0
2009-03-05 10:10:00,31.63,31.63,31.46,31.46,40000.0,26.1712,26.1712,26.0306,26.0306,40000.0
2009-03-05 10:15:00,31.46,31.5,31.44,31.49,46700.0,26.0306,26.0637,26.014,26.0554,46700.0
2009-03-05 10:20:00,31.48,31.49,31.37,31.43,74800.0,26.0471,26.0554,25.9561,26.0057,74800.0
2009-03-05 10:25:00,31.42,31.5,31.41,31.48,77700.0,25.9975,26.0637,25.9892,26.0471,77700.0
2009-03-05 10:30:00,31.48,31.53,31.43,31.53,50800.0,26.0471,26.0885,26.0057,26.0885,50800.0
2009-03-05 10:35:00,31.51,31.55,31.43,31.48,40900.0,26.0719,26.105,26.0057,26.0471,40900.0
2009-03-05 10:40:00,31.48,31.57,31.48,31.51,43500.0,26.0471,26.1216,26.0471,26.0719,43500.0
2009-03-05 10:45:00,31.5,31.5,31.36,31.39,31700.0,26.0637,26.0637,25.9478,25.9726,31700.0
2009-03-05 10:50:00,31.39,31.41,31.34,31.37,42700.0,25.9726,25.9892,25.9313,25.9561,42700.0
2009-03-05 10:55:00,31.38,31.43,31.28,31.28,43700.0,25.9644,26.0057,25.8816,25.8816,43700.0
2009-03-05 11:00:00,31.29,31.38,31.27,31.33,81400.0,25.8899,25.9644,25.8734,25.923,81400.0
2009-03-05 11:05:00,31.33,31.36,31.27,31.31,98100.0,25.923,25.9478,25.8734,25.9064,98100.0
2009-03-05 11:10:00,31.31,31.34,31.27,31.28,111700.0,25.9064,25.9313,25.8734,25.8816,111700.0
2009-03-05 11:15:00,31.27,31.27,31.07,31.09,98600.0,25.8734,25.8734,25.7079,25.7244,98600.0
2009-03-05 11:20:00,31.09,31.13,31.06,31.1,155200.0,25.7244,25.7575,25.6996,25.7327,155200.0
2009-03-05 11:25:00,31.11,31.11,31.01,31.05,93300.0,25.741,25.741,25.6582,25.6913,93300.0
2009-03-05 11:30:00,31.06,31.08,31.01,31.08,60600.0,25.6996,25.7161,25.6582,25.7161,60600.0
2009-03-05 11:35:00,31.08,31.14,31.07,31.13,22900.0,25.7161,25.7658,25.7079,25.7575,22900.0
2009-03-05 11:40:00,31.14,31.17,31.07,31.16,56500.0,25.7658,25.7906,25.7079,25.7823,56500.0
2009-03-05 11:45:00,31.16,31.18,31.11,31.14,42700.0,25.7823,25.7989,25.741,25.7658,42700.0
2009-03-05 11:50:00,31.15,31.15,31.03,31.03,50700.0,25.7741,25.7741,25.6748,25.6748,50700.0
2009-03-05 11:55:00,31.02,31.07,30.99,31.07,42500.0,25.6665,25.7079,25.6417,25.7079,42500.0
2009-03-05 12:00:00,31.06,31.1,30.97,31.0,70800.0,25.6996,25.7327,25.6251,25.6499,70800.0
2009-03-05 12:05:00,30.99,31.04,30.98,31.0,133400.0,25.6417,25.683,25.6334,25.6499,133400.0
2009-03-05 12:10:00,30.99,31.0,30.92,30.96,44000.0,25.6417,25.6499,25.5838,25.6169,44000.0
2009-03-05 12:15:00,30.96,31.03,30.95,31.02,120300.0,25.6169,25.6748,25.6086,25.6665,120300.0
2009-03-05 12:20:00,31.02,31.09,31.01,31.06,38500.0,25.6665,25.7244,25.6582,25.6996,38500.0
2009-03-05 12:25:00,31.05,31.14,31.05,31.13,49600.0,25.6913,25.7658,25.6913,25.7575,49600.0
2009-03-05 12:30:00,31.13,31.15,31.1,31.15,137300.0,25.7575,25.7741,25.7327,25.7741,137300.0
2009-03-05 12:35:00,31.15,31.15,31.08,31.14,45800.0,25.7741,25.7741,25.7161,25.7658,45800.0
2009-03-05 12:40:00,31.14,31.18,31.11,31.16,42400.0,25.7658,25.7989,25.741,25.7823,42400.0
2009-03-05 12:45:00,31.17,31.17,31.03,31.04,106700.0,25.7906,25.7906,25.6748,25.683,106700.0
2009-03-05 12:50:00,31.05,31.07,31.04,31.06,21200.0,25.6913,25.7079,25.683,25.6996,21200.0
2009-03-05 12:55:00,31.05,31.05,30.97,31.01,35300.0,25.6913,25.6913,25.6251,25.6582,35300.0
2009-03-05 13:00:00,31.01,31.03,30.98,31.0,40200.0,25.6582,25.6748,25.6334,25.6499,40200.0
2009-03-05 13:05:00,31.0,31.14,30.99,31.13,42800.0,25.6499,25.7658,25.6417,25.7575,42800.0
2009-03-05 13:10:00,31.13,31.24,31.13,31.2,36800.0,25.7575,25.8485,25.7575,25.8154,36800.0
2009-03-05 13:15:00,31.21,31.27,31.17,31.24,28100.0,25.8237,25.8734,25.7906,25.8485,28100.0
2009-03-05 13:20:00,31.24,31.24,31.09,31.09,239200.0,25.8485,25.8485,25.7244,25.7244,239200.0
2009-03-05 13:25:00,31.1,31.15,31.07,31.15,54800.0,25.7327,25.7741,25.7079,25.7741,54800.0
2009-03-05 13:30:00,31.14,31.14,31.01,31.06,29300.0,25.7658,25.7658,25.6582,25.6996,29300.0
2009-03-05 13:35:00,31.05,31.08,31.05,31.08,97700.0,25.6913,25.7161,25.6913,25.7161,97700.0
2009-03-05 13:40:00,31.09,31.15,30.96,30.98,84800.0,25.7244,25.7741,25.6169,25.6334,84800.0
2009-03-05 13:45:00,30.97,31.08,30.96,30.98,69300.0,25.6251,25.7161,25.6169,25.6334,69300.0
2009-03-05 13:50:00,30.98,31.02,30.95,31.01,37300.0,25.6334,25.6665,25.6086,25.6582,37300.0
2009-03-05 13:55:00,31.02,31.09,30.98,31.05,44000.0,25.6665,25.7244,25.6334,25.6913,44000.0
2009-03-05 14:00:00,31.05,31.05,30.98,31.0,44800.0,25.6913,25.6913,25.6334,25.6499,44800.0
2009-03-05 14:05:00,30.99,30.99,30.94,30.99,41700.0,25.6417,25.6417,25.6003,25.6417,41700.0
2009-03-05 14:10:00,30.98,30.98,30.88,30.91,160100.0,25.6334,25.6334,25.5507,25.5755,160100.0
2009-03-05 14:15:00,30.91,31.02,30.9,31.0,146700.0,25.5755,25.6665,25.5672,25.6499,146700.0
2009-03-05 14:20:00,30.99,30.99,30.83,30.84,62500.0,25.6417,25.6417,25.5093,25.5176,62500.0
2009-03-05 14:25:00,30.85,30.92,30.83,30.87,70100.0,25.5258,25.5838,25.5093,25.5424,70100.0
2009-03-05 14:30:00,30.87,30.95,30.84,30.94,65400.0,25.5424,25.6086,25.5176,25.6003,65400.0
2009-03-05 14:35:00,30.95,31.0,30.91,30.95,65600.0,25.6086,25.6499,25.5755,25.6086,65600.0
2009-03-05 14:40:00,30.95,30.96,30.88,30.91,45600.0,25.6086,25.6169,25.5507,25.5755,45600.0
2009-03-05 14:45:00,30.9,30.99,30.87,30.92,77700.0,25.5672,25.6417,25.5424,25.5838,77700.0
2009-03-05 14:50:00,30.92,30.94,30.87,30.89,58200.0,25.5838,25.6003,25.5424,25.5589,58200.0
2009-03-05 14:55:00,30.9,30.92,30.79,30.85,96200.0,25.5672,25.5838,25.4762,25.5258,96200.0
2009-03-05 15:00:00,30.84,30.91,30.83,30.9,62900.0,25.5176,25.5755,25.5093,25.5672,62900.0
2009-03-05 15:05:00,30.89,31.02,30.86,30.96,60600.0,25.5589,25.6665,25.5341,25.6169,60600.0
2009-03-05 15:10:00,30.96,31.1,30.96,31.09,83500.0,25.6169,25.7327,25.6169,25.7244,83500.0
2009-03-05 15:15:00,31.08,31.14,30.99,30.99,106700.0,25.7161,25.7658,25.6417,25.6417,106700.0
2009-03-05 15:20:00,31.0,31.09,30.98,31.0,113100.0,25.6499,25.7244,25.6334,25.6499,113100.0
2009-03-05 15:25:00,30.99,31.0,30.9,30.92,132500.0,25.6417,25.6499,25.5672,25.5838,132500.0
2009-03-05 15:30:00,30.94,30.96,30.81,30.81,106400.0,25.6003,25.6169,25.4927,25.4927,106400.0
2009-03-05 15:35:00,30.8,30.81,30.69,30.73,169000.0,25.4845,25.4927,25.3934,25.4265,169000.0
2009-03-05 15:40:00,30.74,30.8,30.66,30.75,120500.0,25.4348,25.4845,25.3686,25.4431,120500.0
2009-03-05 15:45:00,30.76,30.93,30.73,30.92,163900.0,25.4514,25.592,25.4265,25.5838,163900.0
2009-03-05 15:50:00,30.92,30.92,30.81,30.88,194200.0,25.5838,25.5838,25.4927,25.5507,194200.0
2009-03-05 15:55:00,30.88,30.95,30.83,30.95,278200.0,25.5507,25.6086,25.5093,25.6086,278200.0
2009-03-06 09:30:00,31.15,31.16,30.97,30.97,124900.0,25.7741,25.7823,25.6251,25.6251,124900.0
2009-03-06 09:35:00,30.96,31.11,30.96,31.05,37400.0,25.6169,25.741,25.6169,25.6913,37400.0
2009-03-06 09:40:00,31.04,31.46,31.03,31.45,84200.0,25.683,26.0306,25.6748,26.0223,84200.0
2009-03-06 09:45:00,31.44,31.48,31.32,31.35,80500.0,26.014,26.0471,25.9147,25.9395,80500.0
2009-03-06 09:50:00,31.35,31.36,31.19,31.2,49500.0,25.9395,25.9478,25.8072,25.8154,49500.0
2009-03-06 09:55:00,31.2,31.23,31.06,31.07,58200.0,25.8154,25.8403,25.6996,25.7079,58200.0
2009-03-06 10:00:00,31.08,31.15,30.94,30.97,99700.0,25.7161,25.7741,25.6003,25.6251,99700.0
2009-03-06 10:05:00,30.97,31.01,30.9,30.98,94600.0,25.6251,25.6582,25.5672,25.6334,94600.0
2009-03-06 10:10:00,30.98,31.03,30.86,30.89,85900.0,25.6334,25.6748,25.5341,25.5589,85900.0
2009-03-06 10:15:00,30.9,30.9,30.72,30.8,74900.0,25.5672,25.5672,25.4183,25.4845,74900.0
2009-03-06 10:20:00,30.79,30.83,30.72,30.81,93400.0,25.4762,25.5093,25.4183,25.4927,93400.0
2009-03-06 10:25:00,30.8,30.88,30.76,30.85,71400.0,25.4845,25.5507,25.4514,25.5258,71400.0
2009-03-06 10:30:00,30.87,30.92,30.73,30.74,46200.0,25.5424,25.5838,25.4265,25.4348,46200.0
2009-03-06 10:35:00,30.75,30.76,30.64,30.68,70600.0,25.4431,25.4514,25.3521,25.3852,70600.0
2009-03-06 10:40:00,30.68,30.79,30.68,30.78,55800.0,25.3852,25.4762,25.3852,25.4679,55800.0
2009-03-06 10:45:00,30.78,30.78,30.6,30.64,81700.0,25.4679,25.4679,25.319,25.3521,81700.0
2009-03-06 10:50:00,30.62,30.62,30.48,30.52,145600.0,25.3355,25.3355,25.2197,25.2528,145600.0
2009-03-06 10:55:00,30.51,30.59,30.43,30.48,102600.0,25.2445,25.3107,25.1783,25.2197,102600.0
2009-03-06 11:00:00,30.48,30.53,30.4,30.53,119700.0,25.2197,25.2611,25.1535,25.2611,119700.0
2009-03-06 11:05:00,30.53,30.53,30.45,30.51,57100.0,25.2611,25.2611,25.1949,25.2445,57100.0
2009-03-06 11:10:00,30.51,30.6,30.49,30.58,52400.0,25.2445,25.319,25.228,25.3024,52400.0
2009-03-06 11:15:00,30.59,30.62,30.54,30.58,59900.0,25.3107,25.3355,25.2693,25.3024,59900.0
2009-03-06 11:20:00,30.59,30.6,30.49,30.49,41000.0,25.3107,25.319,25.228,25.228,41000.0
2009-03-06 11:25:00,30.5,30.54,30.47,30.52,161100.0,25.2362,25.2693,25.2114,25.2528,161100.0
2009-03-06 11:30:00,30.52,30.69,30.51,30.66,111000.0,25.2528,25.3934,25.2445,25.3686,111000.0
2009-03-06 11:35:00,30.65,30.69,30.57,30.58,39600.0,25.3604,25.3934,25.2942,25.3024,39600.0
2009-03-06 11:40:00,30.58,30.59,30.49,30.52,40900.0,25.3024,25.3107,25.228,25.2528,40900.0
2009-03-06 11:45:00,30.52,30.55,30.49,30.54,50800.0,25.2528,25.2776,25.228,25.2693,50800.0
2009-03-06 11:50:00,30.54,30.62,30.54,30.62,114400.0,25.2693,25.3355,25.2693,25.3355,114400.0
2009-03-06 11:55:00,30.61,30.69,30.61,30.62,28200.0,25.3273,25.3934,25.3273,25.3355,28200.0
2009-03-06 12:00:00,30.62,30.74,30.61,30.69,57500.0,25.3355,25.4348,25.3273,25.3934,57500.0
2009-03-06 12:05:00,30.7,30.79,30.7,30.77,37300.0,25.4017,25.4762,25.4017,25.4596,37300.0
2009-03-06 12:10:00,30.77,30.8,30.72,30.77,55700.0,25.4596,25.4845,25.4183,25.4596,55700.0
2009-03-06 12:15:00,30.77,30.84,30.72,30.73,52300.0,25.4596,25.5176,25.4183,25.4265,52300.0
2009-03-06 12:20:00,30.74,30.79,30.67,30.67,35500.0,25.4348,25.4762,25.3769,25.3769,35500.0
2009-03-06 12:25:00,30.68,30.68,30.63,30.66,44700.0,25.3852,25.3852,25.3438,25.3686,44700.0
2009-03-06 12:30:00,30.64,30.68,30.61,30.64,40100.0,25.3521,25.3852,25.3273,25.3521,40100.0
2009-03-06 12:35:00,30.61,30.62,30.57,30.6,35700.0,25.3273,25.3355,25.2942,25.319,35700.0
2009-03-06 12:40:00,30.61,30.61,30.49,30.52,36300.0,25.3273,25.3273,25.228,25.2528,36300.0
2009-03-06 12:45:00,30.52,30.52,30.4,30.42,97600.0,25.2528,25.2528,25.1535,25.17,97600.0
2009-03-06 12:50:00,30.43,30.48,30.41,30.45,74000.0,25.1783,25.2197,25.1618,25.1949,74000.0
2009-03-06 12:55:00,30.45,30.57,30.43,30.56,59500.0,25.1949,25.2942,25.1783,25.2859,59500.0
2009-03-06 13:00:00,30.56,30.57,30.51,30.53,74600.0,25.2859,25.2942,25.2445,25.2611,74600.0
2009-03-06 13:05:00,30.53,30.53,30.48,30.52,44900.0,25.2611,25.2611,25.2197,25.2528,44900.0
2009-03-06 13:10:00,30.52,30.56,30.45,30.45,79500.0,25.2528,25.2859,25.1949,25.1949,79500.0
2009-03-06 13:15:00,30.45,30.47,30.4,30.42,140200.0,25.1949,25.2114,25.1535,25.17,140200.0
2009-03-06 13:20:00,30.42,30.43,30.37,30.39,105600.0,25.17,25.1783,25.1287,25.1452,105600.0
2009-03-06 13:25:00,30.39,30.46,30.37,30.42,57600.0,25.1452,25.2031,25.1287,25.17,57600.0
2009-03-06 13:30:00,30.42,30.46,30.32,30.35,59600.0,25.17,25.2031,25.0873,25.1121,59600.0
2009-03-06 13:35:00,30.36,30.42,30.35,30.37,47600.0,25.1204,25.17,25.1121,25.1287,47600.0
2009-03-06 13:40:00,30.37,30.37,30.3,30.32,91200.0,25.1287,25.1287,25.0708,25.0873,91200.0
2009-03-06 13:45:00,30.33,30.42,30.31,30.39,89300.0,25.0956,25.17,25.079,25.1452,89300.0
2009-03-06 13:50:00,30.39,30.44,30.33,30.42,65600.0,25.1452,25.1866,25.0956,25.17,65600.0
2009-03-06 13:55:00,30.42,30.45,30.4,30.43,62900.0,25.17,25.1949,25.1535,25.1783,62900.0
2009-03-06 14:00:00,30.44,30.57,30.43,30.46,176200.0,25.1866,25.2942,25.1783,25.2031,176200.0
2009-03-06 14:05:00,30.46,30.54,30.41,30.54,244700.0,25.2031,25.2693,25.1618,25.2693,244700.0
2009-03-06 14:10:00,30.54,30.54,30.44,30.49,120500.0,25.2693,25.2693,25.1866,25.228,120500.0
2009-03-06 14:15:00,30.49,30.49,30.35,30.38,69400.0,25.228,25.228,25.1121,25.1369,69400.0
2009-03-06 14:20:00,30.39,30.42,30.36,30.37,92100.0,25.1452,25.17,25.1204,25.1287,92100.0
2009-03-06 14:25:00,30.37,30.49,30.35,30.49,83900.0,25.1287,25.228,25.1121,25.228,83900.0
2009-03-06 14:30:00,30.5,30.5,30.39,30.43,123500.0,25.2362,25.2362,25.1452,25.1783,123500.0
2009-03-06 14:35:00,30.43,30.5,30.38,30.46,100300.0,25.1783,25.2362,25.1369,25.2031,100300.0
2009-03-06 14:40:00,30.45,30.45,30.27,30.31,98900.0,25.1949,25.1949,25.0459,25.079,98900.0
2009-03-06 14:45:00,30.32,30.39,30.29,30.31,50700.0,25.0873,25.1452,25.0625,25.079,50700.0
2009-03-06 14:50:00,30.32,30.34,30.27,30.28,55600.0,25.0873,25.1039,25.0459,25.0542,55600.0
2009-03-06 14:55:00,30.29,30.3,30.23,30.26,82100.0,25.0625,25.0708,25.0128,25.0377,82100.0
2009-03-06 15:00:00,30.25,30.31,30.21,30.25,138700.0,25.0294,25.079,24.9963,25.0294,138700.0
2009-03-06 15:05:00,30.25,30.26,30.19,30.24,111900.0,25.0294,25.0377,24.9797,25.0211,111900.0
2009-03-06 15:10:00,30.23,30.29,30.22,30.26,107300.0,25.0128,25.0625,25.0046,25.0377,107300.0
2009-03-06 15:15:00,30.25,30.38,30.25,30.35,127300.0,25.0294,25.1369,25.0294,25.1121,127300.0
2009-03-06 15:20:00,30.35,30.35,30.2,30.2,122100.0,25.1121,25.1121,24.988,24.988,122100.0
2009-03-06 15:25:00,30.21,30.27,30.18,30.22,80300.0,24.9963,25.0459,24.9715,25.0046,80300.0
2009-03-06 15:30:00,30.22,30.43,30.22,30.43,130200.0,25.0046,25.1783,25.0046,25.1783,130200.0
2009-03-06 15:35:00,30.44,30.46,30.35,30.39,138100.0,25.1866,25.2031,25.1121,25.1452,138100.0
2009-03-06 15:40:00,30.38,30.65,30.38,30.62,219900.0,25.1369,25.3604,25.1369,25.3355,219900.0
2009-03-06 15:45:00,30.62,30.79,30.53,30.63,258400.0,25.3355,25.4762,25.2611,25.3438,258400.0
2009-03-06 15:50:00,30.62,30.82,30.61,30.8,214900.0,25.3355,25.501,25.3273,25.4845,214900.0
2009-03-06 15:55:00,30.8,30.98,30.8,30.95,518900.0,25.4845,25.6334,25.4845,25.6086,518900.0
2009-03-09 09:30:00,30.44,30.77,30.44,30.75,97100.0,25.1866,25.4596,25.1866,25.4431,97100.0
2009-03-09 09:35:00,30.73,30.89,30.73,30.88,25300.0,25.4265,25.5589,25.4265,25.5507,25300.0
2009-03-09 09:40:00,30.87,30.99,30.87,30.93,49000.0,25.5424,25.6417,25.5424,25.592,49000.0
2009-03-09 09:45:00,30.91,31.12,30.9,31.11,62700.0,25.5755,25.7492,25.5672,25.741,62700.0
2009-03-09 09:50:00,31.1,31.2,31.08,31.09,62700.0,25.7327,25.8154,25.7161,25.7244,62700.0
2009-03-09 09:55:00,31.09,31.11,30.93,30.95,20900.0,25.7244,25.741,25.592,25.6086,20900.0
2009-03-09 10:00:00,30.95,31.06,30.91,31.04,68300.0,25.6086,25.6996,25.5755,25.683,68300.0
2009-03-09 10:05:00,31.05,31.25,31.05,31.15,77500.0,25.6913,25.8568,25.6913,25.7741,77500.0
2009-03-09 10:10:00,31.15,31.34,31.14,31.28,59100.0,25.7741,25.9313,25.7658,25.8816,59100.0
2009-03-09 10:15:00,31.26,31.35,31.24,31.27,58400.0,25.8651,25.9395,25.8485,25.8734,58400.0
2009-03-09 10:20:00,31.29,31.29,31.2,31.2,55800.0,25.8899,25.8899,25.8154,25.8154,55800.0
2009-03-09 10:25:00,31.21,31.21,31.13,31.13,25900.0,25.8237,25.8237,25.7575,25.7575,25900.0
2009-03-09 10:30:00,31.12,31.22,31.07,31.08,74500.0,25.7492,25.832,25.7079,25.7161,74500.0
2009-03-09 10:35:00,31.09,31.09,30.96,31.02,77000.0,25.7244,25.7244,25.6169,25.6665,77000.0
2009-03-09 10:40:00,31.0,31.1,30.97,31.1,72100.0,25.6499,25.7327,25.6251,25.7327,72100.0
2009-03-09 10:45:00,31.11,31.14,31.01,31.03,47200.0,25.741,25.7658,25.6582,25.6748,47200.0
2009-03-09 10:50:00,31.03,31.11,30.97,31.05,44100.0,25.6748,25.741,25.6251,25.6913,44100.0
2009-03-09 10:55:00,31.05,31.05,30.87,30.89,37000.0,25.6913,25.6913,25.5424,25.5589,37000.0
2009-03-09 11:00:00,30.87,31.02,30.87,30.9,71900.0,25.5424,25.6665,25.5424,25.5672,71900.0
2009-03-09 11:05:00,30.91,30.91,30.8,30.82,25800.0,25.5755,25.5755,25.4845,25.501,25800.0
2009-03-09 11:10:00,30.81,30.91,30.8,30.9,19000.0,25.4927,25.5755,25.4845,25.5672,19000.0
2009-03-09 11:15:00,30.93,30.93,30.83,30.84,17700.0,25.592,25.592,25.5093,25.5176,17700.0
2009-03-09 11:20:00,30.85,30.88,30.78,30.86,51900.0,25.5258,25.5507,25.4679,25.5341,51900.0
2009-03-09 11:25:00,30.85,30.95,30.84,30.89,35600.0,25.5258,25.6086,25.5176,25.5589,35600.0
2009-03-09 11:30:00,30.9,30.98,30.86,30.9,54900.0,25.5672,25.6334,25.5341,25.5672,54900.0
2009-03-09 11:35:00,30.91,30.99,30.87,30.93,40200.0,25.5755,25.6417,25.5424,25.592,40200.0
2009-03-09 11:40:00,30.94,30.94,30.85,30.94,61700.0,25.6003,25.6003,25.5258,25.6003,61700.0
2009-03-09 11:45:00,30.95,30.99,30.89,30.95,39500.0,25.6086,25.6417,25.5589,25.6086,39500.0
2009-03-09 11:50:00,30.94,30.96,30.83,30.83,46100.0,25.6003,25.6169,25.5093,25.5093,46100.0
2009-03-09 11:55:00,30.83,30.86,30.75,30.84,45500.0,25.5093,25.5341,25.4431,25.5176,45500.0
2009-03-09 12:00:00,30.85,30.89,30.8,30.86,54600.0,25.5258,25.5589,25.4845,25.5341,54600.0
2009-03-09 12:05:00,30.87,30.89,30.81,30.84,37700.0,25.5424,25.5589,25.4927,25.5176,37700.0
2009-03-09 12:10:00,30.84,30.99,30.83,30.98,63100.0,25.5176,25.6417,25.5093,25.6334,63100.0
2009-03-09 12:15:00,30.97,30.99,30.93,30.98,72200.0,25.6251,25.6417,25.592,25.6334,72200.0
2009-03-09 12:20:00,30.99,31.04,30.95,31.01,77200.0,25.6417,25.683,25.6086,25.6582,77200.0
2009-03-09 12:25:00,31.0,31.0,30.89,30.91,48200.0,25.6499,25.6499,25.5589,25.5755,48200.0
2009-03-09 12:30:00,30.92,30.92,30.89,30.9,69200.0,25.5838,25.5838,25.5589,25.5672,69200.0
2009-03-09 12:35:00,30.9,30.92,30.75,30.75,71200.0,25.5672,25.5838,25.4431,25.4431,71200.0
2009-03-09 12:40:00,30.74,30.78,30.72,30.76,81300.0,25.4348,25.4679,25.4183,25.4514,81300.0
2009-03-09 12:45:00,30.77,30.79,30.75,30.78,46600.0,25.4596,25.4762,25.4431,25.4679,46600.0
2009-03-09 12:50:00,30.77,30.8,30.76,30.77,31300.0,25.4596,25.4845,25.4514,25.4596,31300.0
2009-03-09 12:55:00,30.77,30.81,30.77,30.77,24800.0,25.4596,25.4927,25.4596,25.4596,24800.0
2009-03-09 13:00:00,30.77,30.77,30.69,30.7,76000.0,25.4596,25.4596,25.3934,25.4017,76000.0
2009-03-09 13:05:00,30.69,30.69,30.56,30.58,46600.0,25.3934,25.3934,25.2859,25.3024,46600.0
2009-03-09 13:10:00,30.58,30.58,30.53,30.57,30600.0,25.3024,25.3024,25.2611,25.2942,30600.0
2009-03-09 13:15:00,30.55,30.61,30.54,30.58,32100.0,25.2776,25.3273,25.2693,25.3024,32100.0
2009-03-09 13:20:00,30.57,30.6,30.53,30.53,45800.0,25.2942,25.319,25.2611,25.2611,45800.0
2009-03-09 13:25:00,30.52,30.59,30.5,30.57,61200.0,25.2528,25.3107,25.2362,25.2942,61200.0
2009-03-09 13:30:00,30.57,30.63,30.54,30.63,38700.0,25.2942,25.3438,25.2693,25.3438,38700.0
2009-03-09 13:35:00,30.64,30.65,30.57,30.57,25700.0,25.3521,25.3604,25.2942,25.2942,25700.0
2009-03-09 13:40:00,30.57,30.66,30.55,30.62,50100.0,25.2942,25.3686,25.2776,25.3355,50100.0
2009-03-09 13:45:00,30.62,30.67,30.58,30.67,41000.0,25.3355,25.3769,25.3024,25.3769,41000.0
2009-03-09 13:50:00,30.68,30.72,30.66,30.66,49300.0,25.3852,25.4183,25.3686,25.3686,49300.0
2009-03-09 13:55:00,30.66,30.7,30.58,30.62,84800.0,25.3686,25.4017,25.3024,25.3355,84800.0
2009-03-09 14:00:00,30.63,30.8,30.58,30.78,161600.0,25.3438,25.4845,25.3024,25.4679,161600.0
2009-03-09 14:05:00,30.77,30.81,30.75,30.77,150800.0,25.4596,25.4927,25.4431,25.4596,150800.0
2009-03-09 14:10:00,30.77,30.79,30.68,30.72,108300.0,25.4596,25.4762,25.3852,25.4183,108300.0
2009-03-09 14:15:00,30.73,30.75,30.67,30.72,77000.0,25.4265,25.4431,25.3769,25.4183,77000.0
2009-03-09 14:20:00,30.72,30.73,30.59,30.61,63700.0,25.4183,25.4265,25.3107,25.3273,63700.0
2009-03-09 14:25:00,30.61,30.66,30.57,30.65,79600.0,25.3273,25.3686,25.2942,25.3604,79600.0
2009-03-09 14:30:00,30.65,30.65,30.55,30.59,69700.0,25.3604,25.3604,25.2776,25.3107,69700.0
2009-03-09 14:35:00,30.59,30.62,30.51,30.59,69400.0,25.3107,25.3355,25.2445,25.3107,69400.0
2009-03-09 14:40:00,30.59,30.63,30.53,30.56,50200.0,25.3107,25.3438,25.2611,25.2859,50200.0
2009-03-09 14:45:00,30.56,30.7,30.52,30.66,65100.0,25.2859,25.4017,25.2528,25.3686,65100.0
2009-03-09 14:50:00,30.66,30.74,30.65,30.65,65200.0,25.3686,25.4348,25.3604,25.3604,65200.0
2009-03-09 14:55:00,30.66,30.7,30.58,30.62,56300.0,25.3686,25.4017,25.3024,25.3355,56300.0
2009-03-09 15:00:00,30.63,30.71,30.63,30.65,80000.0,25.3438,25.41,25.3438,25.3604,80000.0
2009-03-09 15:05:00,30.65,30.65,30.52,30.59,50000.0,25.3604,25.3604,25.2528,25.3107,50000.0
2009-03-09 15:10:00,30.6,30.6,30.42,30.45,123900.0,25.319,25.319,25.17,25.1949,123900.0
2009-03-09 15:15:00,30.45,30.45,30.34,30.41,99500.0,25.1949,25.1949,25.1039,25.1618,99500.0
2009-03-09 15:20:00,30.4,30.44,30.38,30.41,35800.0,25.1535,25.1866,25.1369,25.1618,35800.0
2009-03-09 15:25:00,30.42,30.54,30.37,30.48,94700.0,25.17,25.2693,25.1287,25.2197,94700.0
2009-03-09 15:30:00,30.48,30.59,30.43,30.53,103500.0,25.2197,25.3107,25.1783,25.2611,103500.0
2009-03-09 15:35:00,30.52,30.59,30.41,30.41,133500.0,25.2528,25.3107,25.1618,25.1618,133500.0
2009-03-09 15:40:00,30.41,30.49,30.39,30.45,101800.0,25.1618,25.228,25.1452,25.1949,101800.0
2009-03-09 15:45:00,30.45,30.46,30.37,30.38,80500.0,25.1949,25.2031,25.1287,25.1369,80500.0
2009-03-09 15:50:00,30.39,30.52,30.36,30.46,122200.0,25.1452,25.2528,25.1204,25.2031,122200.0
2009-03-09 15:55:00,30.48,30.54,30.46,30.46,177900.0,25.2197,25.2693,25.2031,25.2031,177900.0
2009-03-10 09:30:00,30.96,31.13,30.96,31.05,84800.0,25.6169,25.7575,25.6169,25.6913,84800.0
2009-03-10 09:35:00,31.07,31.27,31.05,31.23,160400.0,25.7079,25.8734,25.6913,25.8403,160400.0
2009-03-10 09:40:00,31.23,31.39,31.2,31.36,115300.0,25.8403,25.9726,25.8154,25.9478,115300.0
2009-03-10 09:45:00,31.38,31.46,31.35,31.43,239000.0,25.9644,26.0306,25.9395,26.0057,239000.0
2009-03-10 09:50:00,31.44,31.6,31.4,31.51,145500.0,26.014,26.1464,25.9809,26.0719,145500.0
2009-03-10 09:55:00,31.52,31.56,31.41,31.41,82800.0,26.0802,26.1133,25.9892,25.9892,82800.0
2009-03-10 10:00:00,31.42,31.56,31.42,31.48,77200.0,25.9975,26.1133,25.9975,26.0471,77200.0
2009-03-10 10:05:00,31.47,31.6,31.47,31.59,74400.0,26.0388,26.1464,26.0388,26.1381,74400.0
2009-03-10 10:10:00,31.59,31.66,31.55,31.65,302600.0,26.1381,26.196,26.105,26.1878,302600.0
2009-03-10 10:15:00,31.65,31.77,31.65,31.69,270900.0,26.1878,26.2871,26.1878,26.2209,270900.0
2009-03-10 10:20:00,31.7,31.7,31.65,31.66,135400.0,26.2291,26.2291,26.1878,26.196,135400.0
2009-03-10 10:25:00,31.66,31.67,31.6,31.61,90200.0,26.196,26.2043,26.1464,26.1547,90200.0
2009-03-10 10:30:00,31.61,31.67,31.61,31.62,46400.0,26.1547,26.2043,26.1547,26.1629,46400.0
2009-03-10 10:35:00,31.62,31.64,31.58,31.63,54600.0,26.1629,26.1795,26.1299,26.1712,54600.0
2009-03-10 10:40:00,31.63,31.66,31.6,31.6,85500.0,26.1712,26.196,26.1464,26.1464,85500.0
2009-03-10 10:45:00,31.6,31.74,31.6,31.7,90800.0,26.1464,26.2622,26.1464,26.2291,90800.0
2009-03-10 10:50:00,31.69,31.76,31.68,31.72,69000.0,26.2209,26.2788,26.2126,26.2457,69000.0
2009-03-10 10:55:00,31.72,31.73,31.62,31.66,65800.0,26.2457,26.254,26.1629,26.196,65800.0
2009-03-10 11:00:00,31.65,31.66,31.6,31.6,42400.0,26.1878,26.196,26.1464,26.1464,42400.0
2009-03-10 11:05:00,31.6,31.63,31.58,31.59,34900.0,26.1464,26.1712,26.1299,26.1381,34900.0
2009-03-10 11:10:00,31.58,31.62,31.57,31.62,40900.0,26.1299,26.1629,26.1216,26.1629,40900.0
2009-03-10 11:15:00,31.63,31.69,31.6,31.66,26100.0,26.1712,26.2209,26.1464,26.196,26100.0
2009-03-10 11:20:00,31.66,31.72,31.66,31.67,56300.0,26.196,26.2457,26.196,26.2043,56300.0
2009-03-10 11:25:00,31.68,31.79,31.68,31.77,35600.0,26.2126,26.3036,26.2126,26.2871,35600.0
2009-03-10 11:30:00,31.77,31.8,31.76,31.76,33100.0,26.2871,26.3119,26.2788,26.2788,33100.0
2009-03-10 11:35:00,31.76,31.78,31.72,31.73,33500.0,26.2788,26.2953,26.2457,26.254,33500.0
2009-03-10 11:40:00,31.74,31.75,31.71,31.71,29500.0,26.2622,26.2705,26.2374,26.2374,29500.0
2009-03-10 11:45:00,31.72,31.75,31.7,31.71,26800.0,26.2457,26.2705,26.2291,26.2374,26800.0
2009-03-10 11:50:00,31.72,31.79,31.72,31.76,28800.0,26.2457,26.3036,26.2457,26.2788,28800.0
2009-03-10 11:55:00,31.75,31.96,31.75,31.96,82000.0,26.2705,26.4443,26.2705,26.4443,82000.0
2009-03-10 12:00:00,31.97,32.06,31.92,32.03,93200.0,26.4525,26.527,26.4112,26.5022,93200.0
2009-03-10 12:05:00,32.03,32.06,31.95,31.97,70400.0,26.5022,26.527,26.436,26.4525,70400.0
2009-03-10 12:10:00,31.97,32.01,31.95,31.96,185900.0,26.4525,26.4856,26.436,26.4443,185900.0
2009-03-10 12:15:00,31.97,31.98,31.93,31.95,71300.0,26.4525,26.4608,26.4194,26.436,71300.0
2009-03-10 12:20:00,31.95,31.97,31.93,31.94,50200.0,26.436,26.4525,26.4194,26.4277,50200.0
2009-03-10 12:25:00,31.95,32.03,31.94,32.02,42000.0,26.436,26.5022,26.4277,26.4939,42000.0
2009-03-10 12:30:00,32.01,32.04,32.0,32.03,67800.0,26.4856,26.5105,26.4774,26.5022,67800.0
2009-03-10 12:35:00,32.02,32.02,31.99,32.0,32900.0,26.4939,26.4939,26.4691,26.4774,32900.0
2009-03-10 12:40:00,31.99,32.01,31.97,31.99,36000.0,26.4691,26.4856,26.4525,26.4691,36000.0
2009-03-10 12:45:00,31.99,32.02,31.97,31.98,38500.0,26.4691,26.4939,26.4525,26.4608,38500.0
2009-03-10 12:50:00,31.99,32.02,31.93,31.93,33600.0,26.4691,26.4939,26.4194,26.4194,33600.0
2009-03-10 12:55:00,31.93,31.94,31.9,31.92,40600.0,26.4194,26.4277,26.3946,26.4112,40600.0
2009-03-10 13:00:00,31.91,31.92,31.89,31.89,29100.0,26.4029,26.4112,26.3864,26.3864,29100.0
2009-03-10 13:05:00,31.89,31.91,31.86,31.9,23900.0,26.3864,26.4029,26.3615,26.3946,23900.0
2009-03-10 13:10:00,31.9,31.97,31.88,31.95,39000.0,26.3946,26.4525,26.3781,26.436,39000.0
2009-03-10 13:15:00,31.94,31.99,31.94,31.96,25900.0,26.4277,26.4691,26.4277,26.4443,25900.0
2009-03-10 13:20:00,31.96,31.98,31.92,31.92,40300.0,26.4443,26.4608,26.4112,26.4112,40300.0
2009-03-10 13:25:00,31.91,31.92,31.86,31.9,82000.0,26.4029,26.4112,26.3615,26.3946,82000.0
2009-03-10 13:30:00,31.9,32.03,31.88,32.03,39800.0,26.3946,26.5022,26.3781,26.5022,39800.0
2009-03-10 13:35:00,32.01,32.03,31.97,31.97,27500.0,26.4856,26.5022,26.4525,26.4525,27500.0
2009-03-10 13:40:00,31.98,32.11,31.98,32.09,75600.0,26.4608,26.5684,26.4608,26.5518,75600.0
2009-03-10 13:45:00,32.08,32.08,32.02,32.04,52100.0,26.5436,26.5436,26.4939,26.5105,52100.0
2009-03-10 13:50:00,32.05,32.06,31.94,31.95,42400.0,26.5187,26.527,26.4277,26.436,42400.0
2009-03-10 13:55:00,31.93,31.93,31.89,31.92,46600.0,26.4194,26.4194,26.3864,26.4112,46600.0
2009-03-10 14:00:00,31.93,31.94,31.9,31.93,43900.0,26.4194,26.4277,26.3946,26.4194,43900.0
2009-03-10 14:05:00,31.94,32.0,31.89,31.92,68100.0,26.4277,26.4774,26.3864,26.4112,68100.0
2009-03-10 14:10:00,31.93,31.97,31.85,31.87,60100.0,26.4194,26.4525,26.3533,26.3698,60100.0
2009-03-10 14:15:00,31.86,31.88,31.8,31.87,67700.0,26.3615,26.3781,26.3119,26.3698,67700.0
2009-03-10 14:20:00,31.87,31.89,31.82,31.85,51200.0,26.3698,26.3864,26.3284,26.3533,51200.0
2009-03-10 14:25:00,31.85,31.93,31.84,31.89,52500.0,26.3533,26.4194,26.345,26.3864,52500.0
2009-03-10 14:30:00,31.89,31.99,31.87,31.96,99400.0,26.3864,26.4691,26.3698,26.4443,99400.0
2009-03-10 14:35:00,31.96,31.99,31.88,31.9,105900.0,26.4443,26.4691,26.3781,26.3946,105900.0
2009-03-10 14:40:00,31.9,31.91,31.87,31.91,35600.0,26.3946,26.4029,26.3698,26.4029,35600.0
2009-03-10 14:45:00,31.92,31.93,31.73,31.74,124700.0,26.4112,26.4194,26.254,26.2622,124700.0
2009-03-10 14:50:00,31.74,31.81,31.74,31.79,68200.0,26.2622,26.3202,26.2622,26.3036,68200.0
2009-03-10 14:55:00,31.8,31.95,31.8,31.95,156500.0,26.3119,26.436,26.3119,26.436,156500.0
2009-03-10 15:00:00,31.94,31.97,31.92,31.92,73600.0,26.4277,26.4525,26.4112,26.4112,73600.0
2009-03-10 15:05:00,31.92,32.02,31.92,31.98,68800.0,26.4112,26.4939,26.4112,26.4608,68800.0
2009-03-10 15:10:00,31.98,32.0,31.95,31.95,50900.0,26.4608,26.4774,26.436,26.436,50900.0
2009-03-10 15:15:00,31.95,31.96,31.88,31.95,141200.0,26.436,26.4443,26.3781,26.436,141200.0
2009-03-10 15:20:00,31.95,32.03,31.92,31.97,66400.0,26.436,26.5022,26.4112,26.4525,66400.0
2009-03-10 15:25:00,31.96,32.13,31.95,32.06,140500.0,26.4443,26.5849,26.436,26.527,140500.0
2009-03-10 15:30:00,32.09,32.1,31.97,32.02,92600.0,26.5518,26.5601,26.4525,26.4939,92600.0
2009-03-10 15:35:00,32.02,32.07,31.97,32.07,134100.0,26.4939,26.5353,26.4525,26.5353,134100.0
2009-03-10 15:40:00,32.07,32.12,31.96,32.03,116900.0,26.5353,26.5767,26.4443,26.5022,116900.0
2009-03-10 15:45:00,32.04,32.05,31.95,32.01,83600.0,26.5105,26.5187,26.436,26.4856,83600.0
2009-03-10 15:50:00,32.01,32.15,32.01,32.11,171900.0,26.4856,26.6015,26.4856,26.5684,171900.0
2009-03-10 15:55:00,32.12,32.19,32.09,32.1,144100.0,26.5767,26.6346,26.5518,26.5601,144100.0
2009-03-10 16:00:00,32.11,32.2,32.11,32.2,16900.0,26.5684,26.6428,26.5684,26.6428,16900.0
2009-03-10 16:05:00,32.22,32.26,32.22,32.26,300.0,26.6594,26.6925,26.6594,26.6925,300.0
2009-03-10 16:10:00,32.26,32.26,32.26,32.26,100.0,26.6925,26.6925,26.6925,26.6925,100.0
2009-03-11 09:30:00,32.46,32.48,32.2,32.2,77700.0,26.858,26.8745,26.6428,26.6428,77700.0
2009-03-11 09:35:00,32.21,32.36,32.13,32.36,125100.0,26.6511,26.7752,26.5849,26.7752,125100.0
2009-03-11 09:40:00,32.36,32.43,32.29,32.42,153100.0,26.7752,26.8332,26.7173,26.8249,153100.0
2009-03-11 09:45:00,32.42,32.62,32.42,32.58,178800.0,26.8249,26.9904,26.8249,26.9573,178800.0
2009-03-11 09:50:00,32.59,32.71,32.55,32.69,180600.0,26.9655,27.0648,26.9324,27.0483,180600.0
2009-03-11 09:55:00,32.69,32.7,32.59,32.63,167300.0,27.0483,27.0566,26.9655,26.9986,167300.0
2009-03-11 10:00:00,32.63,32.68,32.56,32.58,69100.0,26.9986,27.04,26.9407,26.9573,69100.0
2009-03-11 10:05:00,32.57,32.65,32.5,32.5,39000.0,26.949,27.0152,26.8911,26.8911,39000.0
2009-03-11 10:10:00,32.5,32.52,32.46,32.48,28600.0,26.8911,26.9076,26.858,26.8745,28600.0
2009-03-11 10:15:00,32.49,32.51,32.44,32.48,53900.0,26.8828,26.8993,26.8414,26.8745,53900.0
2009-03-11 10:20:00,32.48,32.53,32.45,32.47,42100.0,26.8745,26.9159,26.8497,26.8663,42100.0
2009-03-11 10:25:00,32.48,32.61,32.48,32.6,44500.0,26.8745,26.9821,26.8745,26.9738,44500.0
2009-03-11 10:30:00,32.61,32.63,32.52,32.55,52800.0,26.9821,26.9986,26.9076,26.9324,52800.0
2009-03-11 10:35:00,32.54,32.54,32.43,32.49,53900.0,26.9242,26.9242,26.8332,26.8828,53900.0
2009-03-11 10:40:00,32.49,32.51,32.43,32.44,47700.0,26.8828,26.8993,26.8332,26.8414,47700.0
2009-03-11 10:45:00,32.45,32.45,32.39,32.42,37200.0,26.8497,26.8497,26.8001,26.8249,37200.0
2009-03-11 10:50:00,32.42,32.52,32.42,32.52,52300.0,26.8249,26.9076,26.8249,26.9076,52300.0
2009-03-11 10:55:00,32.51,32.54,32.49,32.51,39100.0,26.8993,26.9242,26.8828,26.8993,39100.0
2009-03-11 11:00:00,32.52,32.58,32.52,32.56,53200.0,26.9076,26.9573,26.9076,26.9407,53200.0
2009-03-11 11:05:00,32.55,32.59,32.5,32.57,54100.0,26.9324,26.9655,26.8911,26.949,54100.0
2009-03-11 11:10:00,32.58,32.6,32.48,32.52,58100.0,26.9573,26.9738,26.8745,26.9076,58100.0
2009-03-11 11:15:00,32.52,32.56,32.51,32.52,25700.0,26.9076,26.9407,26.8993,26.9076,25700.0
2009-03-11 11:20:00,32.52,32.52,32.4,32.43,30500.0,26.9076,26.9076,26.8083,26.8332,30500.0
2009-03-11 11:25:00,32.42,32.48,32.42,32.46,35400.0,26.8249,26.8745,26.8249,26.858,35400.0
2009-03-11 11:30:00,32.47,32.48,32.41,32.41,45000.0,26.8663,26.8745,26.8166,26.8166,45000.0
2009-03-11 11:35:00,32.41,32.46,32.35,32.44,38400.0,26.8166,26.858,26.767,26.8414,38400.0
2009-03-11 11:40:00,32.44,32.44,32.36,32.36,43800.0,26.8414,26.8414,26.7752,26.7752,43800.0
2009-03-11 11:45:00,32.37,32.43,32.36,32.4,20300.0,26.7835,26.8332,26.7752,26.8083,20300.0
2009-03-11 11:50:00,32.4,32.47,32.38,32.45,116800.0,26.8083,26.8663,26.7918,26.8497,116800.0
2009-03-11 11:55:00,32.46,32.48,32.42,32.45,26200.0,26.858,26.8745,26.8249,26.8497,26200.0
2009-03-11 12:00:00,32.46,32.48,32.44,32.47,19100.0,26.858,26.8745,26.8414,26.8663,19100.0
2009-03-11 12:05:00,32.44,32.47,32.44,32.45,21000.0,26.8414,26.8663,26.8414,26.8497,21000.0
2009-03-11 12:10:00,32.46,32.49,32.44,32.48,40400.0,26.858,26.8828,26.8414,26.8745,40400.0
2009-03-11 12:15:00,32.48,32.49,32.4,32.4,24400.0,26.8745,26.8828,26.8083,26.8083,24400.0
2009-03-11 12:20:00,32.39,32.4,32.33,32.35,35000.0,26.8001,26.8083,26.7504,26.767,35000.0
2009-03-11 12:25:00,32.35,32.35,32.3,32.35,34400.0,26.767,26.767,26.7256,26.767,34400.0
2009-03-11 12:30:00,32.35,32.38,32.34,32.38,43400.0,26.767,26.7918,26.7587,26.7918,43400.0
2009-03-11 12:35:00,32.38,32.4,32.25,32.25,91700.0,26.7918,26.8083,26.6842,26.6842,91700.0
2009-03-11 12:40:00,32.25,32.27,32.22,32.24,74700.0,26.6842,26.7008,26.6594,26.6759,74700.0
2009-03-11 12:45:00,32.24,32.29,32.23,32.27,31100.0,26.6759,26.7173,26.6677,26.7008,31100.0
2009-03-11 12:50:00,32.27,32.29,32.24,32.26,30000.0,26.7008,26.7173,26.6759,26.6925,30000.0
2009-03-11 12:55:00,32.26,32.28,32.18,32.18,54100.0,26.6925,26.709,26.6263,26.6263,54100.0
2009-03-11 13:00:00,32.18,32.24,32.18,32.23,38400.0,26.6263,26.6759,26.6263,26.6677,38400.0
2009-03-11 13:05:00,32.23,32.26,32.17,32.2,71400.0,26.6677,26.6925,26.618,26.6428,71400.0
2009-03-11 13:10:00,32.2,32.26,32.2,32.25,88000.0,26.6428,26.6925,26.6428,26.6842,88000.0
2009-03-11 13:15:00,32.25,32.36,32.24,32.33,80000.0,26.6842,26.7752,26.6759,26.7504,80000.0
2009-03-11 13:20:00,32.34,32.35,32.29,32.3,14900.0,26.7587,26.767,26.7173,26.7256,14900.0
2009-03-11 13:25:00,32.31,32.31,32.18,32.2,154000.0,26.7339,26.7339,26.6263,26.6428,154000.0
2009-03-11 13:30:00,32.2,32.25,32.2,32.22,162600.0,26.6428,26.6842,26.6428,26.6594,162600.0
2009-03-11 13:35:00,32.22,32.43,32.22,32.43,65900.0,26.6594,26.8332,26.6594,26.8332,65900.0
2009-03-11 13:40:00,32.43,32.45,32.38,32.42,49800.0,26.8332,26.8497,26.7918,26.8249,49800.0
2009-03-11 13:45:00,32.43,32.43,32.34,32.34,44100.0,26.8332,26.8332,26.7587,26.7587,44100.0
2009-03-11 13:50:00,32.34,32.36,32.26,32.26,50800.0,26.7587,26.7752,26.6925,26.6925,50800.0
2009-03-11 13:55:00,32.27,32.38,32.27,32.37,49800.0,26.7008,26.7918,26.7008,26.7835,49800.0
2009-03-11 14:00:00,32.36,32.43,32.36,32.39,81900.0,26.7752,26.8332,26.7752,26.8001,81900.0
2009-03-11 14:05:00,32.39,32.39,32.21,32.21,78700.0,26.8001,26.8001,26.6511,26.6511,78700.0
2009-03-11 14:10:00,32.2,32.24,32.15,32.24,84600.0,26.6428,26.6759,26.6015,26.6759,84600.0
2009-03-11 14:15:00,32.24,32.24,32.08,32.1,50700.0,26.6759,26.6759,26.5436,26.5601,50700.0
2009-03-11 14:20:00,32.09,32.14,32.08,32.12,64200.0,26.5518,26.5932,26.5436,26.5767,64200.0
2009-03-11 14:25:00,32.11,32.15,32.06,32.15,129800.0,26.5684,26.6015,26.527,26.6015,129800.0
2009-03-11 14:30:00,32.14,32.19,32.14,32.18,67800.0,26.5932,26.6346,26.5932,26.6263,67800.0
2009-03-11 14:35:00,32.18,32.22,32.16,32.19,48500.0,26.6263,26.6594,26.6098,26.6346,48500.0
2009-03-11 14:40:00,32.18,32.32,32.15,32.29,62600.0,26.6263,26.7421,26.6015,26.7173,62600.0
2009-03-11 14:45:00,32.3,32.36,32.29,32.31,96700.0,26.7256,26.7752,26.7173,26.7339,96700.0
2009-03-11 14:50:00,32.33,32.33,32.27,32.33,48000.0,26.7504,26.7504,26.7008,26.7504,48000.0
2009-03-11 14:55:00,32.31,32.31,32.24,32.24,30600.0,26.7339,26.7339,26.6759,26.6759,30600.0
2009-03-11 15:00:00,32.25,32.38,32.24,32.37,41400.0,26.6842,26.7918,26.6759,26.7835,41400.0
2009-03-11 15:05:00,32.36,32.45,32.31,32.44,92900.0,26.7752,26.8497,26.7339,26.8414,92900.0
2009-03-11 15:10:00,32.44,32.5,32.41,32.5,60500.0,26.8414,26.8911,26.8166,26.8911,60500.0
2009-03-11 15:15:00,32.49,32.5,32.43,32.48,51100.0,26.8828,26.8911,26.8332,26.8745,51100.0
2009-03-11 15:20:00,32.5,32.57,32.47,32.51,71100.0,26.8911,26.949,26.8663,26.8993,71100.0
2009-03-11 15:25:00,32.53,32.56,32.49,32.5,58100.0,26.9159,26.9407,26.8828,26.8911,58100.0
2009-03-11 15:30:00,32.5,32.56,32.46,32.56,38700.0,26.8911,26.9407,26.858,26.9407,38700.0
2009-03-11 15:35:00,32.54,32.63,32.52,32.62,70800.0,26.9242,26.9986,26.9076,26.9904,70800.0
2009-03-11 15:40:00,32.63,32.66,32.61,32.63,144900.0,26.9986,27.0235,26.9821,26.9986,144900.0
2009-03-11 15:45:00,32.62,32.64,32.45,32.49,117000.0,26.9904,27.0069,26.8497,26.8828,117000.0
2009-03-11 15:50:00,32.48,32.52,32.46,32.47,98700.0,26.8745,26.9076,26.858,26.8663,98700.0
2009-03-11 15:55:00,32.46,32.46,32.34,32.41,153200.0,26.858,26.858,26.7587,26.8166,153200.0
2009-03-12 09:30:00,32.32,32.39,32.25,32.38,83800.0,26.7421,26.8001,26.6842,26.7918,83800.0
2009-03-12 09:35:00,32.38,32.41,32.21,32.21,24900.0,26.7918,26.8166,26.6511,26.6511,24900.0
2009-03-12 09:40:00,32.22,32.23,32.11,32.13,49100.0,26.6594,26.6677,26.5684,26.5849,49100.0
2009-03-12 09:45:00,32.12,32.13,32.04,32.1,31800.0,26.5767,26.5849,26.5105,26.5601,31800.0
2009-03-12 09:50:00,32.11,32.13,32.07,32.11,28400.0,26.5684,26.5849,26.5353,26.5684,28400.0
2009-03-12 09:55:00,32.11,32.2,32.1,32.19,31000.0,26.5684,26.6428,26.5601,26.6346,31000.0
2009-03-12 10:00:00,32.21,32.34,32.2,32.32,50900.0,26.6511,26.7587,26.6428,26.7421,50900.0
2009-03-12 10:05:00,32.33,32.4,32.31,32.4,57600.0,26.7504,26.8083,26.7339,26.8083,57600.0
2009-03-12 10:10:00,32.4,32.42,32.35,32.38,68600.0,26.8083,26.8249,26.767,26.7918,68600.0
2009-03-12 10:15:00,32.38,32.49,32.37,32.44,55100.0,26.7918,26.8828,26.7835,26.8414,55100.0
2009-03-12 10:20:00,32.44,32.59,32.44,32.53,48900.0,26.8414,26.9655,26.8414,26.9159,48900.0
2009-03-12 10:25:00,32.54,32.59,32.51,32.53,67100.0,26.9242,26.9655,26.8993,26.9159,67100.0
2009-03-12 10:30:00,32.54,32.59,32.47,32.49,61800.0,26.9242,26.9655,26.8663,26.8828,61800.0
2009-03-12 10:35:00,32.49,32.5,32.46,32.5,38800.0,26.8828,26.8911,26.858,26.8911,38800.0
2009-03-12 10:40:00,32.5,32.67,32.49,32.66,44000.0,26.8911,27.0317,26.8828,27.0235,44000.0
2009-03-12 10:45:00,32.66,32.77,32.63,32.71,32300.0,27.0235,27.1145,26.9986,27.0648,32300.0
2009-03-12 10:50:00,32.71,32.76,32.69,32.74,150100.0,27.0648,27.1062,27.0483,27.0897,150100.0
2009-03-12 10:55:00,32.74,32.74,32.69,32.7,86800.0,27.0897,27.0897,27.0483,27.0566,86800.0
2009-03-12 11:00:00,32.69,32.74,32.66,32.68,35000.0,27.0483,27.0897,27.0235,27.04,35000.0
2009-03-12 11:05:00,32.69,32.69,32.61,32.65,54800.0,27.0483,27.0483,26.9821,27.0152,54800.0
2009-03-12 11:10:00,32.65,32.69,32.61,32.67,35000.0,27.0152,27.0483,26.9821,27.0317,35000.0
2009-03-12 11:15:00,32.67,32.7,32.64,32.7,31200.0,27.0317,27.0566,27.0069,27.0566,31200.0
2009-03-12 11:20:00,32.7,32.7,32.57,32.59,125200.0,27.0566,27.0566,26.949,26.9655,125200.0
2009-03-12 11:25:00,32.58,32.63,32.56,32.58,53200.0,26.9573,26.9986,26.9407,26.9573,53200.0
2009-03-12 11:30:00,32.59,32.61,32.54,32.55,44800.0,26.9655,26.9821,26.9242,26.9324,44800.0
2009-03-12 11:35:00,32.56,32.63,32.55,32.62,37100.0,26.9407,26.9986,26.9324,26.9904,37100.0
2009-03-12 11:40:00,32.63,32.78,32.63,32.76,45300.0,26.9986,27.1228,26.9986,27.1062,45300.0
2009-03-12 11:45:00,32.77,32.79,32.72,32.72,15500.0,27.1145,27.131,27.0731,27.0731,15500.0
2009-03-12 11:50:00,32.72,32.8,32.72,32.73,136300.0,27.0731,27.1393,27.0731,27.0814,136300.0
2009-03-12 11:55:00,32.74,32.75,32.71,32.74,53000.0,27.0897,27.0979,27.0648,27.0897,53000.0
2009-03-12 12:00:00,32.74,32.79,32.74,32.77,17400.0,27.0897,27.131,27.0897,27.1145,17400.0
2009-03-12 12:05:00,32.76,32.86,32.73,32.84,54200.0,27.1062,27.1889,27.0814,27.1724,54200.0
2009-03-12 12:10:00,32.85,32.85,32.79,32.84,44500.0,27.1807,27.1807,27.131,27.1724,44500.0
2009-03-12 12:15:00,32.85,32.91,32.83,32.85,53100.0,27.1807,27.2303,27.1641,27.1807,53100.0
2009-03-12 12:20:00,32.85,32.9,32.82,32.83,48900.0,27.1807,27.222,27.1558,27.1641,48900.0
2009-03-12 12:25:00,32.83,32.83,32.75,32.79,111900.0,27.1641,27.1641,27.0979,27.131,111900.0
2009-03-12 12:30:00,32.79,32.87,32.76,32.84,31100.0,27.131,27.1972,27.1062,27.1724,31100.0
2009-03-12 12:35:00,32.84,32.9,32.84,32.86,30800.0,27.1724,27.222,27.1724,27.1889,30800.0
2009-03-12 12:40:00,32.87,32.89,32.85,32.88,15500.0,27.1972,27.2138,27.1807,27.2055,15500.0
2009-03-12 12:45:00,32.89,32.89,32.83,32.88,25100.0,27.2138,27.2138,27.1641,27.2055,25100.0
2009-03-12 12:50:00,32.89,32.97,32.85,32.97,37100.0,27.2138,27.28,27.1807,27.28,37100.0
2009-03-12 12:55:00,32.97,33.02,32.96,33.0,56300.0,27.28,27.3213,27.2717,27.3048,56300.0
2009-03-12 13:00:00,32.99,33.03,32.94,32.98,48400.0,27.2965,27.3296,27.2551,27.2882,48400.0
2009-03-12 13:05:00,32.98,33.04,32.94,33.03,36700.0,27.2882,27.3379,27.2551,27.3296,36700.0
2009-03-12 13:10:00,33.03,33.06,32.99,33.01,28800.0,27.3296,27.3544,27.2965,27.3131,28800.0
2009-03-12 13:15:00,33.02,33.03,32.97,32.99,33100.0,27.3213,27.3296,27.28,27.2965,33100.0
2009-03-12 13:20:00,32.99,33.06,32.99,33.02,26100.0,27.2965,27.3544,27.2965,27.3213,26100.0
2009-03-12 13:25:00,33.01,33.01,32.93,32.95,30800.0,27.3131,27.3131,27.2469,27.2634,30800.0
2009-03-12 13:30:00,32.96,32.98,32.94,32.96,37500.0,27.2717,27.2882,27.2551,27.2717,37500.0
2009-03-12 13:35:00,32.97,33.01,32.97,33.0,59500.0,27.28,27.3131,27.28,27.3048,59500.0
2009-03-12 13:40:00,33.0,33.06,33.0,33.03,34300.0,27.3048,27.3544,27.3048,27.3296,34300.0
2009-03-12 13:45:00,33.03,33.06,33.03,33.04,26100.0,27.3296,27.3544,27.3296,27.3379,26100.0
2009-03-12 13:50:00,33.05,33.09,33.01,33.08,42100.0,27.3462,27.3793,27.3131,27.371,42100.0
2009-03-12 13:55:00,33.08,33.09,33.02,33.03,38700.0,27.371,27.3793,27.3213,27.3296,38700.0
2009-03-12 14:00:00,33.03,33.06,33.0,33.04,194300.0,27.3296,27.3544,27.3048,27.3379,194300.0
2009-03-12 14:05:00,33.05,33.07,32.96,32.98,40500.0,27.3462,27.3627,27.2717,27.2882,40500.0
2009-03-12 14:10:00,32.98,33.17,32.98,33.13,46200.0,27.2882,27.4454,27.2882,27.4123,46200.0
2009-03-12 14:15:00,33.13,33.21,33.12,33.21,50500.0,27.4123,27.4785,27.4041,27.4785,50500.0
2009-03-12 14:20:00,33.21,33.25,33.18,33.18,161600.0,27.4785,27.5116,27.4537,27.4537,161600.0
2009-03-12 14:25:00,33.19,33.22,33.16,33.19,58100.0,27.462,27.4868,27.4372,27.462,58100.0
2009-03-12 14:30:00,33.19,33.2,33.16,33.18,64300.0,27.462,27.4703,27.4372,27.4537,64300.0
2009-03-12 14:35:00,33.17,33.24,33.17,33.21,47000.0,27.4454,27.5034,27.4454,27.4785,47000.0
2009-03-12 14:40:00,33.2,33.28,33.2,33.25,68700.0,27.4703,27.5365,27.4703,27.5116,68700.0
2009-03-12 14:45:00,33.26,33.35,33.26,33.35,145000.0,27.5199,27.5944,27.5199,27.5944,145000.0
2009-03-12 14:50:00,33.36,33.39,33.31,33.32,82900.0,27.6027,27.6275,27.5613,27.5696,82900.0
2009-03-12 14:55:00,33.32,33.34,33.26,33.27,45800.0,27.5696,27.5861,27.5199,27.5282,45800.0
2009-03-12 15:00:00,33.26,33.28,33.21,33.21,37000.0,27.5199,27.5365,27.4785,27.4785,37000.0
2009-03-12 15:05:00,33.21,33.25,33.2,33.25,44100.0,27.4785,27.5116,27.4703,27.5116,44100.0
2009-03-12 15:10:00,33.26,33.34,33.22,33.34,58800.0,27.5199,27.5861,27.4868,27.5861,58800.0
2009-03-12 15:15:00,33.35,33.35,33.27,33.31,76700.0,27.5944,27.5944,27.5282,27.5613,76700.0
2009-03-12 15:20:00,33.32,33.32,33.23,33.25,64000.0,27.5696,27.5696,27.4951,27.5116,64000.0
2009-03-12 15:25:00,33.24,33.3,33.22,33.28,52100.0,27.5034,27.553,27.4868,27.5365,52100.0
2009-03-12 15:30:00,33.28,33.33,33.24,33.31,59500.0,27.5365,27.5778,27.5034,27.5613,59500.0
2009-03-12 15:35:00,33.3,33.4,33.28,33.38,59600.0,27.553,27.6358,27.5365,27.6192,59600.0
2009-03-12 15:40:00,33.39,33.47,33.39,33.45,189600.0,27.6275,27.6937,27.6275,27.6771,189600.0
2009-03-12 15:45:00,33.44,33.51,33.44,33.47,90000.0,27.6688,27.7268,27.6688,27.6937,90000.0
2009-03-12 15:50:00,33.48,33.5,33.4,33.44,94700.0,27.7019,27.7185,27.6358,27.6688,94700.0
2009-03-12 15:55:00,33.44,33.5,33.37,33.5,187300.0,27.6688,27.7185,27.6109,27.7185,187300.0
2009-03-13 09:30:00,33.67,33.72,33.45,33.47,64900.0,27.8592,27.9005,27.6771,27.6937,64900.0
2009-03-13 09:35:00,33.47,33.61,33.47,33.56,69800.0,27.6937,27.8095,27.6937,27.7681,69800.0
2009-03-13 09:40:00,33.55,33.61,33.33,33.37,239800.0,27.7599,27.8095,27.5778,27.6109,239800.0
2009-03-13 09:45:00,33.38,33.53,33.35,33.45,78300.0,27.6192,27.7433,27.5944,27.6771,78300.0
2009-03-13 09:50:00,33.44,33.52,33.35,33.51,153100.0,27.6688,27.735,27.5944,27.7268,153100.0
2009-03-13 09:55:00,33.52,33.55,33.4,33.54,89900.0,27.735,27.7599,27.6358,27.7516,89900.0
2009-03-13 10:00:00,33.55,33.56,33.43,33.52,63700.0,27.7599,27.7681,27.6606,27.735,63700.0
2009-03-13 10:05:00,33.54,33.68,33.5,33.66,49900.0,27.7516,27.8674,27.7185,27.8509,49900.0
2009-03-13 10:10:00,33.66,33.68,33.57,33.59,93600.0,27.8509,27.8674,27.7764,27.793,93600.0
2009-03-13 10:15:00,33.59,33.64,33.57,33.59,64600.0,27.793,27.8343,27.7764,27.793,64600.0
2009-03-13 10:20:00,33.6,33.64,33.49,33.49,45800.0,27.8012,27.8343,27.7102,27.7102,45800.0
2009-03-13 10:25:00,33.48,33.5,33.39,33.39,58500.0,27.7019,27.7185,27.6275,27.6275,58500.0
2009-03-13 10:30:00,33.39,33.42,33.32,33.41,90800.0,27.6275,27.6523,27.5696,27.644,90800.0
2009-03-13 10:35:00,33.4,33.43,33.35,33.42,126800.0,27.6358,27.6606,27.5944,27.6523,126800.0
2009-03-13 10:40:00,33.42,33.52,33.41,33.51,80200.0,27.6523,27.735,27.644,27.7268,80200.0
2009-03-13 10:45:00,33.51,33.64,33.49,33.59,30500.0,27.7268,27.8343,27.7102,27.793,30500.0
2009-03-13 10:50:00,33.59,33.59,33.41,33.44,28800.0,27.793,27.793,27.644,27.6688,28800.0
2009-03-13 10:55:00,33.43,33.45,33.37,33.39,48800.0,27.6606,27.6771,27.6109,27.6275,48800.0
2009-03-13 11:00:00,33.38,33.49,33.36,33.47,26700.0,27.6192,27.7102,27.6027,27.6937,26700.0
2009-03-13 11:05:00,33.46,33.46,33.3,33.32,64400.0,27.6854,27.6854,27.553,27.5696,64400.0
2009-03-13 11:10:00,33.32,33.36,33.28,33.34,115600.0,27.5696,27.6027,27.5365,27.5861,115600.0
2009-03-13 11:15:00,33.33,33.37,33.3,33.3,56600.0,27.5778,27.6109,27.553,27.553,56600.0
2009-03-13 11:20:00,33.28,33.36,33.24,33.36,39200.0,27.5365,27.6027,27.5034,27.6027,39200.0
2009-03-13 11:25:00,33.36,33.36,33.31,33.36,35900.0,27.6027,27.6027,27.5613,27.6027,35900.0
2009-03-13 11:30:00,33.34,33.34,33.24,33.25,95600.0,27.5861,27.5861,27.5034,27.5116,95600.0
2009-03-13 11:35:00,33.24,33.31,33.2,33.25,84800.0,27.5034,27.5613,27.4703,27.5116,84800.0
2009-03-13 11:40:00,33.25,33.28,33.21,33.21,42100.0,27.5116,27.5365,27.4785,27.4785,42100.0
2009-03-13 11:45:00,33.22,33.24,33.12,33.17,91500.0,27.4868,27.5034,27.4041,27.4454,91500.0
2009-03-13 11:50:00,33.16,33.19,33.12,33.12,35400.0,27.4372,27.462,27.4041,27.4041,35400.0
2009-03-13 11:55:00,33.13,33.22,33.13,33.19,102000.0,27.4123,27.4868,27.4123,27.462,102000.0
2009-03-13 12:00:00,33.2,33.26,33.2,33.23,46300.0,27.4703,27.5199,27.4703,27.4951,46300.0
2009-03-13 12:05:00,33.23,33.23,33.19,33.21,47200.0,27.4951,27.4951,27.462,27.4785,47200.0
2009-03-13 12:10:00,33.21,33.21,33.14,33.15,23200.0,27.4785,27.4785,27.4206,27.4289,23200.0
2009-03-13 12:15:00,33.15,33.15,33.1,33.12,20700.0,27.4289,27.4289,27.3875,27.4041,20700.0
2009-03-13 12:20:00,33.11,33.16,33.08,33.15,40300.0,27.3958,27.4372,27.371,27.4289,40300.0
2009-03-13 12:25:00,33.16,33.21,33.16,33.17,33100.0,27.4372,27.4785,27.4372,27.4454,33100.0
2009-03-13 12:30:00,33.16,33.2,33.16,33.18,48300.0,27.4372,27.4703,27.4372,27.4537,48300.0
2009-03-13 12:35:00,33.18,33.23,33.15,33.16,26200.0,27.4537,27.4951,27.4289,27.4372,26200.0
2009-03-13 12:40:00,33.16,33.27,33.16,33.26,57200.0,27.4372,27.5282,27.4372,27.5199,57200.0
2009-03-13 12:45:00,33.26,33.35,33.25,33.27,54700.0,27.5199,27.5944,27.5116,27.5282,54700.0
2009-03-13 12:50:00,33.26,33.29,33.2,33.24,60900.0,27.5199,27.5447,27.4703,27.5034,60900.0
2009-03-13 12:55:00,33.24,33.31,33.22,33.31,325400.0,27.5034,27.5613,27.4868,27.5613,325400.0
2009-03-13 13:00:00,33.3,33.33,33.28,33.3,60400.0,27.553,27.5778,27.5365,27.553,60400.0
2009-03-13 13:05:00,33.29,33.31,33.28,33.3,172600.0,27.5447,27.5613,27.5365,27.553,172600.0
2009-03-13 13:10:00,33.3,33.41,33.3,33.4,46700.0,27.553,27.644,27.553,27.6358,46700.0
2009-03-13 13:15:00,33.42,33.43,33.37,33.41,45500.0,27.6523,27.6606,27.6109,27.644,45500.0
2009-03-13 13:20:00,33.41,33.44,33.4,33.44,41700.0,27.644,27.6688,27.6358,27.6688,41700.0
2009-03-13 13:25:00,33.44,33.47,33.4,33.45,47600.0,27.6688,27.6937,27.6358,27.6771,47600.0
2009-03-13 13:30:00,33.45,33.46,33.4,33.43,42000.0,27.6771,27.6854,27.6358,27.6606,42000.0
2009-03-13 13:35:00,33.44,33.44,33.33,33.35,58700.0,27.6688,27.6688,27.5778,27.5944,58700.0
2009-03-13 13:40:00,33.35,33.38,33.34,33.37,62700.0,27.5944,27.6192,27.5861,27.6109,62700.0
2009-03-13 13:45:00,33.36,33.37,33.33,33.36,31000.0,27.6027,27.6109,27.5778,27.6027,31000.0
2009-03-13 13:50:00,33.38,33.45,33.37,33.39,70000.0,27.6192,27.6771,27.6109,27.6275,70000.0
2009-03-13 13:55:00,33.39,33.44,33.38,33.43,51400.0,27.6275,27.6688,27.6192,27.6606,51400.0
2009-03-13 14:00:00,33.42,33.48,33.41,33.42,69600.0,27.6523,27.7019,27.644,27.6523,69600.0
2009-03-13 14:05:00,33.42,33.52,33.41,33.5,55100.0,27.6523,27.735,27.644,27.7185,55100.0
2009-03-13 14:10:00,33.49,33.49,33.46,33.48,62400.0,27.7102,27.7102,27.6854,27.7019,62400.0
2009-03-13 14:15:00,33.47,33.48,33.36,33.39,42500.0,27.6937,27.7019,27.6027,27.6275,42500.0
2009-03-13 14:20:00,33.38,33.39,33.34,33.35,39400.0,27.6192,27.6275,27.5861,27.5944,39400.0
2009-03-13 14:25:00,33.35,33.4,33.35,33.4,57900.0,27.5944,27.6358,27.5944,27.6358,57900.0
2009-03-13 14:30:00,33.41,33.47,33.39,33.46,39900.0,27.644,27.6937,27.6275,27.6854,39900.0
2009-03-13 14:35:00,33.46,33.53,33.46,33.49,55000.0,27.6854,27.7433,27.6854,27.7102,55000.0
2009-03-13 14:40:00,33.49,33.52,33.47,33.49,50800.0,27.7102,27.735,27.6937,27.7102,50800.0
2009-03-13 14:45:00,33.5,33.6,33.49,33.54,63700.0,27.7185,27.8012,27.7102,27.7516,63700.0
2009-03-13 14:50:00,33.54,33.56,33.52,33.55,42600.0,27.7516,27.7681,27.735,27.7599,42600.0
2009-03-13 14:55:00,33.54,33.55,33.45,33.47,41000.0,27.7516,27.7599,27.6771,27.6937,41000.0
2009-03-13 15:00:00,33.46,33.51,33.45,33.49,41100.0,27.6854,27.7268,27.6771,27.7102,41100.0
2009-03-13 15:05:00,33.48,33.51,33.46,33.51,58000.0,27.7019,27.7268,27.6854,27.7268,58000.0
2009-03-13 15:10:00,33.51,33.53,33.48,33.5,43600.0,27.7268,27.7433,27.7019,27.7185,43600.0
2009-03-13 15:15:00,33.49,33.62,33.49,33.6,99500.0,27.7102,27.8178,27.7102,27.8012,99500.0
2009-03-13 15:20:00,33.6,33.64,33.57,33.62,369000.0,27.8012,27.8343,27.7764,27.8178,369000.0
2009-03-13 15:25:00,33.63,33.65,33.6,33.6,66300.0,27.8261,27.8426,27.8012,27.8012,66300.0
2009-03-13 15:30:00,33.62,33.62,33.49,33.52,90400.0,27.8178,27.8178,27.7102,27.735,90400.0
2009-03-13 15:35:00,33.53,33.54,33.48,33.53,70700.0,27.7433,27.7516,27.7019,27.7433,70700.0
2009-03-13 15:40:00,33.53,33.6,33.53,33.58,85200.0,27.7433,27.8012,27.7433,27.7847,85200.0
2009-03-13 15:45:00,33.58,33.59,33.48,33.48,87500.0,27.7847,27.793,27.7019,27.7019,87500.0
2009-03-13 15:50:00,33.49,33.62,33.48,33.62,236100.0,27.7102,27.8178,27.7019,27.8178,236100.0
2009-03-13 15:55:00,33.61,33.66,33.57,33.66,141000.0,27.8095,27.8509,27.7764,27.8509,141000.0
2009-03-16 09:30:00,33.98,33.98,33.76,33.8,150700.0,28.1157,28.1157,27.9336,27.9667,150700.0
2009-03-16 09:35:00,33.81,33.93,33.77,33.9,93100.0,27.975,28.0743,27.9419,28.0495,93100.0
2009-03-16 09:40:00,33.9,33.95,33.79,33.81,81500.0,28.0495,28.0908,27.9584,27.975,81500.0
2009-03-16 09:45:00,33.81,33.87,33.8,33.81,130700.0,27.975,28.0246,27.9667,27.975,130700.0
2009-03-16 09:50:00,33.8,33.81,33.74,33.81,39800.0,27.9667,27.975,27.9171,27.975,39800.0
2009-03-16 09:55:00,33.83,33.87,33.72,33.81,61400.0,27.9915,28.0246,27.9005,27.975,61400.0
2009-03-16 10:00:00,33.82,33.86,33.77,33.83,42400.0,27.9833,28.0164,27.9419,27.9915,42400.0
2009-03-16 10:05:00,33.82,33.82,33.69,33.74,100500.0,27.9833,27.9833,27.8757,27.9171,100500.0
2009-03-16 10:10:00,33.73,33.73,33.6,33.64,44800.0,27.9088,27.9088,27.8012,27.8343,44800.0
2009-03-16 10:15:00,33.62,33.64,33.6,33.62,50300.0,27.8178,27.8343,27.8012,27.8178,50300.0
2009-03-16 10:20:00,33.61,33.7,33.58,33.7,40700.0,27.8095,27.884,27.7847,27.884,40700.0
2009-03-16 10:25:00,33.7,33.72,33.62,33.63,85500.0,27.884,27.9005,27.8178,27.8261,85500.0
2009-03-16 10:30:00,33.66,33.87,33.65,33.87,82700.0,27.8509,28.0246,27.8426,28.0246,82700.0
2009-03-16 10:35:00,33.86,33.87,33.81,33.81,60200.0,28.0164,28.0246,27.975,27.975,60200.0
2009-03-16 10:40:00,33.82,33.84,33.76,33.79,48400.0,27.9833,27.9998,27.9336,27.9584,48400.0
2009-03-16 10:45:00,33.79,33.84,33.78,33.81,26600.0,27.9584,27.9998,27.9502,27.975,26600.0
2009-03-16 10:50:00,33.81,33.81,33.73,33.75,32600.0,27.975,27.975,27.9088,27.9253,32600.0
2009-03-16 10:55:00,33.75,33.78,33.68,33.7,65000.0,27.9253,27.9502,27.8674,27.884,65000.0
2009-03-16 11:00:00,33.7,33.75,33.69,33.73,81000.0,27.884,27.9253,27.8757,27.9088,81000.0
2009-03-16 11:05:00,33.73,33.83,33.73,33.8,66200.0,27.9088,27.9915,27.9088,27.9667,66200.0
2009-03-16 11:10:00,33.79,33.83,33.78,33.81,64400.0,27.9584,27.9915,27.9502,27.975,64400.0
2009-03-16 11:15:00,33.81,33.87,33.81,33.86,82800.0,27.975,28.0246,27.975,28.0164,82800.0
2009-03-16 11:20:00,33.87,33.9,33.82,33.9,269800.0,28.0246,28.0495,27.9833,28.0495,269800.0
2009-03-16 11:25:00,33.91,33.99,33.91,33.94,127000.0,28.0577,28.1239,28.0577,28.0826,127000.0
2009-03-16 11:30:00,33.94,33.97,33.93,33.95,76900.0,28.0826,28.1074,28.0743,28.0908,76900.0
2009-03-16 11:35:00,33.95,33.95,33.91,33.93,141100.0,28.0908,28.0908,28.0577,28.0743,141100.0
2009-03-16 11:40:00,33.94,33.94,33.87,33.87,125200.0,28.0826,28.0826,28.0246,28.0246,125200.0
2009-03-16 11:45:00,33.88,33.91,33.88,33.91,99600.0,28.0329,28.0577,28.0329,28.0577,99600.0
2009-03-16 11:50:00,33.91,33.93,33.87,33.87,45400.0,28.0577,28.0743,28.0246,28.0246,45400.0
2009-03-16 11:55:00,33.88,33.9,33.87,33.88,34200.0,28.0329,28.0495,28.0246,28.0329,34200.0
2009-03-16 12:00:00,33.88,33.88,33.83,33.84,44700.0,28.0329,28.0329,27.9915,27.9998,44700.0
2009-03-16 12:05:00,33.83,33.87,33.83,33.87,40600.0,27.9915,28.0246,27.9915,28.0246,40600.0
2009-03-16 12:10:00,33.86,33.92,33.86,33.91,53800.0,28.0164,28.066,28.0164,28.0577,53800.0
2009-03-16 12:15:00,33.92,33.92,33.9,33.91,34700.0,28.066,28.066,28.0495,28.0577,34700.0
2009-03-16 12:20:00,33.91,33.94,33.89,33.92,37100.0,28.0577,28.0826,28.0412,28.066,37100.0
2009-03-16 12:25:00,33.93,33.94,33.91,33.94,48000.0,28.0743,28.0826,28.0577,28.0826,48000.0
2009-03-16 12:30:00,33.94,34.02,33.93,34.0,47300.0,28.0826,28.1488,28.0743,28.1322,47300.0
2009-03-16 12:35:00,34.0,34.11,34.0,34.07,57000.0,28.1322,28.2232,28.1322,28.1901,57000.0
2009-03-16 12:40:00,34.07,34.1,34.07,34.09,31500.0,28.1901,28.2149,28.1901,28.2067,31500.0
2009-03-16 12:45:00,34.09,34.13,34.08,34.13,34400.0,28.2067,28.2398,28.1984,28.2398,34400.0
2009-03-16 12:50:00,34.13,34.15,34.11,34.14,60700.0,28.2398,28.2563,28.2232,28.248,60700.0
2009-03-16 12:55:00,34.14,34.23,34.13,34.21,83600.0,28.248,28.3225,28.2398,28.306,83600.0
2009-03-16 13:00:00,34.2,34.21,34.13,34.14,68700.0,28.2977,28.306,28.2398,28.248,68700.0
2009-03-16 13:05:00,34.14,34.15,34.1,34.12,42100.0,28.248,28.2563,28.2149,28.2315,42100.0
2009-03-16 13:10:00,34.12,34.13,34.09,34.09,48100.0,28.2315,28.2398,28.2067,28.2067,48100.0
2009-03-16 13:15:00,34.08,34.13,34.07,34.13,21500.0,28.1984,28.2398,28.1901,28.2398,21500.0
2009-03-16 13:20:00,34.14,34.14,34.05,34.08,26100.0,28.248,28.248,28.1736,28.1984,26100.0
2009-03-16 13:25:00,34.08,34.09,34.04,34.07,46100.0,28.1984,28.2067,28.1653,28.1901,46100.0
2009-03-16 13:30:00,34.07,34.1,34.05,34.07,63200.0,28.1901,28.2149,28.1736,28.1901,63200.0
2009-03-16 13:35:00,34.07,34.13,34.06,34.12,55800.0,28.1901,28.2398,28.1818,28.2315,55800.0
2009-03-16 13:40:00,34.12,34.14,34.1,34.14,53900.0,28.2315,28.248,28.2149,28.248,53900.0
2009-03-16 13:45:00,34.14,34.16,34.12,34.12,33600.0,28.248,28.2646,28.2315,28.2315,33600.0
2009-03-16 13:50:00,34.13,34.13,34.05,34.06,65200.0,28.2398,28.2398,28.1736,28.1818,65200.0
2009-03-16 13:55:00,34.05,34.05,33.98,34.02,59200.0,28.1736,28.1736,28.1157,28.1488,59200.0
2009-03-16 14:00:00,34.0,34.01,33.96,33.97,75900.0,28.1322,28.1405,28.0991,28.1074,75900.0
2009-03-16 14:05:00,33.97,33.98,33.89,33.93,125300.0,28.1074,28.1157,28.0412,28.0743,125300.0
2009-03-16 14:10:00,33.93,33.95,33.91,33.94,70400.0,28.0743,28.0908,28.0577,28.0826,70400.0
2009-03-16 14:15:00,33.93,33.99,33.93,33.99,33400.0,28.0743,28.1239,28.0743,28.1239,33400.0
2009-03-16 14:20:00,33.99,33.99,33.89,33.9,94100.0,28.1239,28.1239,28.0412,28.0495,94100.0
2009-03-16 14:25:00,33.9,33.92,33.88,33.9,73900.0,28.0495,28.066,28.0329,28.0495,73900.0
2009-03-16 14:30:00,33.91,33.93,33.84,33.87,91500.0,28.0577,28.0743,27.9998,28.0246,91500.0
2009-03-16 14:35:00,33.87,33.9,33.84,33.89,79400.0,28.0246,28.0495,27.9998,28.0412,79400.0
2009-03-16 14:40:00,33.89,33.98,33.88,33.96,141500.0,28.0412,28.1157,28.0329,28.0991,141500.0
2009-03-16 14:45:00,33.96,34.0,33.95,33.97,49900.0,28.0991,28.1322,28.0908,28.1074,49900.0
2009-03-16 14:50:00,33.97,33.99,33.89,33.91,58300.0,28.1074,28.1239,28.0412,28.0577,58300.0
2009-03-16 14:55:00,33.91,33.93,33.78,33.81,135500.0,28.0577,28.0743,27.9502,27.975,135500.0
2009-03-16 15:00:00,33.81,33.83,33.73,33.75,105200.0,27.975,27.9915,27.9088,27.9253,105200.0
2009-03-16 15:05:00,33.74,33.79,33.69,33.77,74900.0,27.9171,27.9584,27.8757,27.9419,74900.0
2009-03-16 15:10:00,33.76,33.78,33.71,33.74,89600.0,27.9336,27.9502,27.8923,27.9171,89600.0
2009-03-16 15:15:00,33.75,33.75,33.64,33.67,101700.0,27.9253,27.9253,27.8343,27.8592,101700.0
2009-03-16 15:20:00,33.67,33.67,33.51,33.51,116400.0,27.8592,27.8592,27.7268,27.7268,116400.0
2009-03-16 15:25:00,33.51,33.62,33.51,33.61,63700.0,27.7268,27.8178,27.7268,27.8095,63700.0
2009-03-16 15:30:00,33.62,33.64,33.58,33.62,85300.0,27.8178,27.8343,27.7847,27.8178,85300.0
2009-03-16 15:35:00,33.62,33.62,33.45,33.47,90500.0,27.8178,27.8178,27.6771,27.6937,90500.0
2009-03-16 15:40:00,33.48,33.5,33.4,33.46,107900.0,27.7019,27.7185,27.6358,27.6854,107900.0
2009-03-16 15:45:00,33.45,33.56,33.44,33.47,110600.0,27.6771,27.7681,27.6688,27.6937,110600.0
2009-03-16 15:50:00,33.46,33.51,33.46,33.48,78600.0,27.6854,27.7268,27.6854,27.7019,78600.0
2009-03-16 15:55:00,33.49,33.52,33.43,33.52,145400.0,27.7102,27.735,27.6606,27.735,145400.0
2009-03-17 09:30:00,33.5,33.59,33.45,33.56,51200.0,27.7185,27.793,27.6771,27.7681,51200.0
2009-03-17 09:35:00,33.56,33.57,33.44,33.44,64700.0,27.7681,27.7764,27.6688,27.6688,64700.0
2009-03-17 09:40:00,33.43,33.45,33.36,33.36,37500.0,27.6606,27.6771,27.6027,27.6027,37500.0
2009-03-17 09:45:00,33.37,33.43,33.32,33.41,56100.0,27.6109,27.6606,27.5696,27.644,56100.0
2009-03-17 09:50:00,33.4,33.53,33.4,33.52,43100.0,27.6358,27.7433,27.6358,27.735,43100.0
2009-03-17 09:55:00,33.53,33.61,33.48,33.49,87300.0,27.7433,27.8095,27.7019,27.7102,87300.0
2009-03-17 10:00:00,33.49,33.68,33.49,33.6,143700.0,27.7102,27.8674,27.7102,27.8012,143700.0
2009-03-17 10:05:00,33.6,33.6,33.5,33.55,56500.0,27.8012,27.8012,27.7185,27.7599,56500.0
2009-03-17 10:10:00,33.56,33.61,33.46,33.51,65900.0,27.7681,27.8095,27.6854,27.7268,65900.0
2009-03-17 10:15:00,33.51,33.6,33.5,33.53,91800.0,27.7268,27.8012,27.7185,27.7433,91800.0
2009-03-17 10:20:00,33.53,33.63,33.53,33.63,76700.0,27.7433,27.8261,27.7433,27.8261,76700.0
2009-03-17 10:25:00,33.62,33.62,33.47,33.47,46400.0,27.8178,27.8178,27.6937,27.6937,46400.0
2009-03-17 10:30:00,33.47,33.5,33.43,33.5,38600.0,27.6937,27.7185,27.6606,27.7185,38600.0
2009-03-17 10:35:00,33.49,33.58,33.47,33.56,69400.0,27.7102,27.7847,27.6937,27.7681,69400.0
2009-03-17 10:40:00,33.55,33.63,33.51,33.62,40200.0,27.7599,27.8261,27.7268,27.8178,40200.0
2009-03-17 10:45:00,33.63,33.74,33.63,33.73,63400.0,27.8261,27.9171,27.8261,27.9088,63400.0
2009-03-17 10:50:00,33.73,33.76,33.7,33.73,57900.0,27.9088,27.9336,27.884,27.9088,57900.0
2009-03-17 10:55:00,33.72,33.73,33.7,33.7,48000.0,27.9005,27.9088,27.884,27.884,48000.0
2009-03-17 11:00:00,33.68,33.69,33.63,33.64,67800.0,27.8674,27.8757,27.8261,27.8343,67800.0
2009-03-17 11:05:00,33.63,33.69,33.63,33.68,29000.0,27.8261,27.8757,27.8261,27.8674,29000.0
2009-03-17 11:10:00,33.68,33.7,33.64,33.65,68500.0,27.8674,27.884,27.8343,27.8426,68500.0
2009-03-17 11:15:00,33.65,33.68,33.61,33.62,102000.0,27.8426,27.8674,27.8095,27.8178,102000.0
2009-03-17 11:20:00,33.61,33.69,33.6,33.61,51000.0,27.8095,27.8757,27.8012,27.8095,51000.0
2009-03-17 11:25:00,33.61,33.63,33.57,33.6,61700.0,27.8095,27.8261,27.7764,27.8012,61700.0
2009-03-17 11:30:00,33.58,33.61,33.53,33.54,42600.0,27.7847,27.8095,27.7433,27.7516,42600.0
2009-03-17 11:35:00,33.55,33.59,33.55,33.58,26400.0,27.7599,27.793,27.7599,27.7847,26400.0
2009-03-17 11:40:00,33.57,33.68,33.55,33.67,64300.0,27.7764,27.8674,27.7599,27.8592,64300.0
2009-03-17 11:45:00,33.67,33.68,33.65,33.66,30700.0,27.8592,27.8674,27.8426,27.8509,30700.0
2009-03-17 11:50:00,33.66,33.69,33.66,33.68,26900.0,27.8509,27.8757,27.8509,27.8674,26900.0
2009-03-17 11:55:00,33.69,33.71,33.65,33.69,24300.0,27.8757,27.8923,27.8426,27.8757,24300.0
2009-03-17 12:00:00,33.7,33.75,33.7,33.73,40100.0,27.884,27.9253,27.884,27.9088,40100.0
2009-03-17 12:05:00,33.73,33.76,33.72,33.72,70300.0,27.9088,27.9336,27.9005,27.9005,70300.0
2009-03-17 12:10:00,33.73,33.73,33.68,33.68,32000.0,27.9088,27.9088,27.8674,27.8674,32000.0
2009-03-17 12:15:00,33.69,33.75,33.69,33.74,45100.0,27.8757,27.9253,27.8757,27.9171,45100.0
2009-03-17 12:20:00,33.74,33.79,33.73,33.75,167300.0,27.9171,27.9584,27.9088,27.9253,167300.0
2009-03-17 12:25:00,33.75,33.83,33.75,33.81,64700.0,27.9253,27.9915,27.9253,27.975,64700.0
2009-03-17 12:30:00,33.81,33.82,33.77,33.8,72300.0,27.975,27.9833,27.9419,27.9667,72300.0
2009-03-17 12:35:00,33.79,33.96,33.79,33.93,80500.0,27.9584,28.0991,27.9584,28.0743,80500.0
2009-03-17 12:40:00,33.93,34.01,33.92,33.98,53300.0,28.0743,28.1405,28.066,28.1157,53300.0
2009-03-17 12:45:00,33.98,34.03,33.95,33.96,46800.0,28.1157,28.157,28.0908,28.0991,46800.0
2009-03-17 12:50:00,33.96,33.98,33.94,33.96,55700.0,28.0991,28.1157,28.0826,28.0991,55700.0
2009-03-17 12:55:00,33.97,33.97,33.94,33.97,59100.0,28.1074,28.1074,28.0826,28.1074,59100.0
2009-03-17 13:00:00,33.96,33.98,33.94,33.94,50400.0,28.0991,28.1157,28.0826,28.0826,50400.0
2009-03-17 13:05:00,33.94,33.94,33.92,33.92,23600.0,28.0826,28.0826,28.066,28.066,23600.0
2009-03-17 13:10:00,33.92,33.96,33.91,33.92,120600.0,28.066,28.0991,28.0577,28.066,120600.0
2009-03-17 13:15:00,33.92,34.02,33.91,33.97,183200.0,28.066,28.1488,28.0577,28.1074,183200.0
2009-03-17 13:20:00,33.97,34.05,33.96,34.05,136900.0,28.1074,28.1736,28.0991,28.1736,136900.0
2009-03-17 13:25:00,34.05,34.05,33.98,33.99,29500.0,28.1736,28.1736,28.1157,28.1239,29500.0
2009-03-17 13:30:00,33.98,34.09,33.97,34.09,66000.0,28.1157,28.2067,28.1074,28.2067,66000.0
2009-03-17 13:35:00,34.09,34.1,34.05,34.05,28400.0,28.2067,28.2149,28.1736,28.1736,28400.0
2009-03-17 13:40:00,34.05,34.06,33.99,33.99,34700.0,28.1736,28.1818,28.1239,28.1239,34700.0
2009-03-17 13:45:00,34.0,34.04,33.98,33.99,24000.0,28.1322,28.1653,28.1157,28.1239,24000.0
2009-03-17 13:50:00,33.97,33.98,33.94,33.96,30800.0,28.1074,28.1157,28.0826,28.0991,30800.0
2009-03-17 13:55:00,33.96,33.98,33.89,33.91,24300.0,28.0991,28.1157,28.0412,28.0577,24300.0
2009-03-17 14:00:00,33.9,33.9,33.85,33.86,45900.0,28.0495,28.0495,28.0081,28.0164,45900.0
2009-03-17 14:05:00,33.86,33.92,33.86,33.87,21900.0,28.0164,28.066,28.0164,28.0246,21900.0
2009-03-17 14:10:00,33.88,33.95,33.85,33.95,37700.0,28.0329,28.0908,28.0081,28.0908,37700.0
2009-03-17 14:15:00,33.95,33.97,33.9,33.93,42100.0,28.0908,28.1074,28.0495,28.0743,42100.0
2009-03-17 14:20:00,33.92,33.95,33.9,33.94,56300.0,28.066,28.0908,28.0495,28.0826,56300.0
2009-03-17 14:25:00,33.94,33.95,33.81,33.82,40700.0,28.0826,28.0908,27.975,27.9833,40700.0
2009-03-17 14:30:00,33.81,33.84,33.8,33.8,96800.0,27.975,27.9998,27.9667,27.9667,96800.0
2009-03-17 14:35:00,33.8,33.88,33.78,33.88,31200.0,27.9667,28.0329,27.9502,28.0329,31200.0
2009-03-17 14:40:00,33.89,34.01,33.89,34.0,29600.0,28.0412,28.1405,28.0412,28.1322,29600.0
2009-03-17 14:45:00,34.0,34.05,33.97,34.05,19600.0,28.1322,28.1736,28.1074,28.1736,19600.0
2009-03-17 14:50:00,34.05,34.09,34.01,34.06,45100.0,28.1736,28.2067,28.1405,28.1818,45100.0
2009-03-17 14:55:00,34.07,34.07,33.98,34.0,77000.0,28.1901,28.1901,28.1157,28.1322,77000.0
2009-03-17 15:00:00,34.0,34.04,33.98,34.04,26000.0,28.1322,28.1653,28.1157,28.1653,26000.0
2009-03-17 15:05:00,34.04,34.23,34.04,34.21,139300.0,28.1653,28.3225,28.1653,28.306,139300.0
2009-03-17 15:10:00,34.21,34.23,34.12,34.17,66400.0,28.306,28.3225,28.2315,28.2729,66400.0
2009-03-17 15:15:00,34.16,34.19,34.14,34.17,37500.0,28.2646,28.2894,28.248,28.2729,37500.0
2009-03-17 15:20:00,34.16,34.26,34.16,34.19,80000.0,28.2646,28.3473,28.2646,28.2894,80000.0
2009-03-17 15:25:00,34.19,34.21,34.13,34.14,62500.0,28.2894,28.306,28.2398,28.248,62500.0
2009-03-17 15:30:00,34.13,34.18,34.03,34.11,111400.0,28.2398,28.2811,28.157,28.2232,111400.0
2009-03-17 15:35:00,34.09,34.13,34.05,34.13,100600.0,28.2067,28.2398,28.1736,28.2398,100600.0
2009-03-17 15:40:00,34.13,34.28,34.13,34.25,114300.0,28.2398,28.3639,28.2398,28.3391,114300.0
2009-03-17 15:45:00,34.24,34.27,34.16,34.22,133500.0,28.3308,28.3556,28.2646,28.3142,133500.0
2009-03-17 15:50:00,34.21,34.28,34.21,34.24,100500.0,28.306,28.3639,28.306,28.3308,100500.0
2009-03-17 15:55:00,34.25,34.41,34.23,34.41,189300.0,28.3391,28.4714,28.3225,28.4714,189300.0
2009-03-17 16:00:00,34.34,34.44,34.2,34.33,15100.0,28.4135,28.4963,28.2977,28.4052,15100.0
2009-03-17 16:05:00,34.33,34.33,34.33,34.33,0.0,28.4052,28.4052,28.4052,28.4052,0.0
2009-03-17 16:10:00,34.45,34.45,34.45,34.45,100.0,28.5045,28.5045,28.5045,28.5045,100.0
2009-03-18 09:30:00,34.13,34.27,34.13,34.2,170700.0,28.2398,28.3556,28.2398,28.2977,170700.0
2009-03-18 09:35:00,34.2,34.26,34.14,34.21,68900.0,28.2977,28.3473,28.248,28.306,68900.0
2009-03-18 09:40:00,34.2,34.26,34.1,34.24,78200.0,28.2977,28.3473,28.2149,28.3308,78200.0
2009-03-18 09:45:00,34.26,34.3,34.19,34.2,18000.0,28.3473,28.3804,28.2894,28.2977,18000.0
2009-03-18 09:50:00,34.2,34.21,34.11,34.12,22000.0,28.2977,28.306,28.2232,28.2315,22000.0
2009-03-18 09:55:00,34.12,34.21,34.12,34.2,118100.0,28.2315,28.306,28.2315,28.2977,118100.0
2009-03-18 10:00:00,34.2,34.23,34.15,34.22,31300.0,28.2977,28.3225,28.2563,28.3142,31300.0
2009-03-18 10:05:00,34.21,34.25,34.1,34.1,43600.0,28.306,28.3391,28.2149,28.2149,43600.0
2009-03-18 10:10:00,34.12,34.12,34.05,34.11,35600.0,28.2315,28.2315,28.1736,28.2232,35600.0
2009-03-18 10:15:00,34.11,34.12,34.05,34.06,67200.0,28.2232,28.2315,28.1736,28.1818,67200.0
2009-03-18 10:20:00,34.05,34.05,34.01,34.04,27600.0,28.1736,28.1736,28.1405,28.1653,27600.0
2009-03-18 10:25:00,34.03,34.08,34.01,34.03,35700.0,28.157,28.1984,28.1405,28.157,35700.0
2009-03-18 10:30:00,34.02,34.05,33.94,33.94,44100.0,28.1488,28.1736,28.0826,28.0826,44100.0
2009-03-18 10:35:00,33.94,33.96,33.91,33.94,35800.0,28.0826,28.0991,28.0577,28.0826,35800.0
2009-03-18 10:40:00,33.94,33.98,33.93,33.98,26200.0,28.0826,28.1157,28.0743,28.1157,26200.0
2009-03-18 10:45:00,33.97,34.04,33.96,34.04,39600.0,28.1074,28.1653,28.0991,28.1653,39600.0
2009-03-18 10:50:00,34.03,34.04,33.99,34.03,27300.0,28.157,28.1653,28.1239,28.157,27300.0
2009-03-18 10:55:00,34.03,34.16,34.03,34.16,33100.0,28.157,28.2646,28.157,28.2646,33100.0
2009-03-18 11:00:00,34.17,34.18,34.12,34.14,41000.0,28.2729,28.2811,28.2315,28.248,41000.0
2009-03-18 11:05:00,34.14,34.19,34.11,34.11,33300.0,28.248,28.2894,28.2232,28.2232,33300.0
2009-03-18 11:10:00,34.11,34.15,34.1,34.12,33000.0,28.2232,28.2563,28.2149,28.2315,33000.0
2009-03-18 11:15:00,34.13,34.13,34.07,34.07,10500.0,28.2398,28.2398,28.1901,28.1901,10500.0
2009-03-18 11:20:00,34.07,34.1,34.01,34.03,27300.0,28.1901,28.2149,28.1405,28.157,27300.0
2009-03-18 11:25:00,34.02,34.06,34.01,34.04,60400.0,28.1488,28.1818,28.1405,28.1653,60400.0
2009-03-18 11:30:00,34.04,34.11,34.04,34.07,28600.0,28.1653,28.2232,28.1653,28.1901,28600.0
2009-03-18 11:35:00,34.07,34.1,33.98,33.99,19900.0,28.1901,28.2149,28.1157,28.1239,19900.0
2009-03-18 11:40:00,33.99,34.09,33.99,34.09,20100.0,28.1239,28.2067,28.1239,28.2067,20100.0
2009-03-18 11:45:00,34.09,34.12,34.05,34.05,39200.0,28.2067,28.2315,28.1736,28.1736,39200.0
2009-03-18 11:50:00,34.06,34.16,34.05,34.15,31300.0,28.1818,28.2646,28.1736,28.2563,31300.0
2009-03-18 11:55:00,34.15,34.18,34.14,34.18,14800.0,28.2563,28.2811,28.248,28.2811,14800.0
2009-03-18 12:00:00,34.18,34.29,34.18,34.27,36200.0,28.2811,28.3722,28.2811,28.3556,36200.0
2009-03-18 12:05:00,34.27,34.27,34.23,34.27,94200.0,28.3556,28.3556,28.3225,28.3556,94200.0
2009-03-18 12:10:00,34.27,34.28,34.23,34.24,21600.0,28.3556,28.3639,28.3225,28.3308,21600.0
2009-03-18 12:15:00,34.24,34.34,34.24,34.33,25400.0,28.3308,28.4135,28.3308,28.4052,25400.0
2009-03-18 12:20:00,34.33,34.35,34.27,34.28,50700.0,28.4052,28.4218,28.3556,28.3639,50700.0
2009-03-18 12:25:00,34.28,34.28,34.25,34.26,11700.0,28.3639,28.3639,28.3391,28.3473,11700.0
2009-03-18 12:30:00,34.27,34.28,34.21,34.22,15900.0,28.3556,28.3639,28.306,28.3142,15900.0
2009-03-18 12:35:00,34.23,34.25,34.19,34.2,31100.0,28.3225,28.3391,28.2894,28.2977,31100.0
2009-03-18 12:40:00,34.19,34.27,34.19,34.25,23600.0,28.2894,28.3556,28.2894,28.3391,23600.0
2009-03-18 12:45:00,34.26,34.27,34.21,34.23,25100.0,28.3473,28.3556,28.306,28.3225,25100.0
2009-03-18 12:50:00,34.23,34.23,34.18,34.23,46100.0,28.3225,28.3225,28.2811,28.3225,46100.0
2009-03-18 12:55:00,34.23,34.36,34.22,34.34,62600.0,28.3225,28.4301,28.3142,28.4135,62600.0
2009-03-18 13:00:00,34.34,34.35,34.29,34.3,26800.0,28.4135,28.4218,28.3722,28.3804,26800.0
2009-03-18 13:05:00,34.3,34.34,34.3,34.31,34100.0,28.3804,28.4135,28.3804,28.3887,34100.0
2009-03-18 13:10:00,34.31,34.32,34.28,34.31,33500.0,28.3887,28.397,28.3639,28.3887,33500.0
2009-03-18 13:15:00,34.3,34.32,34.23,34.26,48400.0,28.3804,28.397,28.3225,28.3473,48400.0
2009-03-18 13:20:00,34.26,34.31,34.24,34.29,29600.0,28.3473,28.3887,28.3308,28.3722,29600.0
2009-03-18 13:25:00,34.29,34.32,34.28,34.3,21200.0,28.3722,28.397,28.3639,28.3804,21200.0
2009-03-18 13:30:00,34.29,34.33,34.29,34.31,24000.0,28.3722,28.4052,28.3722,28.3887,24000.0
2009-03-18 13:35:00,34.32,34.34,34.3,34.33,34800.0,28.397,28.4135,28.3804,28.4052,34800.0
2009-03-18 13:40:00,34.33,34.42,34.32,34.4,70400.0,28.4052,28.4797,28.397,28.4632,70400.0
2009-03-18 13:45:00,34.4,34.45,34.38,34.39,36000.0,28.4632,28.5045,28.4466,28.4549,36000.0
2009-03-18 13:50:00,34.39,34.45,34.39,34.41,31400.0,28.4549,28.5045,28.4549,28.4714,31400.0
2009-03-18 13:55:00,34.4,34.4,34.35,34.36,32100.0,28.4632,28.4632,28.4218,28.4301,32100.0
2009-03-18 14:00:00,34.35,34.37,34.3,34.33,28600.0,28.4218,28.4383,28.3804,28.4052,28600.0
2009-03-18 14:05:00,34.34,34.38,34.31,34.35,23200.0,28.4135,28.4466,28.3887,28.4218,23200.0
2009-03-18 14:10:00,34.34,34.4,34.34,34.38,23100.0,28.4135,28.4632,28.4135,28.4466,23100.0
2009-03-18 14:15:00,34.37,34.8,34.35,34.61,249200.0,28.4383,28.7941,28.4218,28.6369,249200.0
2009-03-18 14:20:00,34.62,35.16,34.59,35.1,600600.0,28.6452,29.092,28.6204,29.0424,600600.0
2009-03-18 14:25:00,35.1,35.14,34.87,34.92,375700.0,29.0424,29.0755,28.8521,28.8934,375700.0
2009-03-18 14:30:00,34.92,35.02,34.73,34.74,274200.0,28.8934,28.9762,28.7362,28.7445,274200.0
2009-03-18 14:35:00,34.75,34.91,34.75,34.87,156200.0,28.7528,28.8852,28.7528,28.8521,156200.0
2009-03-18 14:40:00,34.87,35.1,34.81,35.07,138900.0,28.8521,29.0424,28.8024,29.0175,138900.0
2009-03-18 14:45:00,35.07,35.18,34.93,35.18,145800.0,29.0175,29.1086,28.9017,29.1086,145800.0
2009-03-18 14:50:00,35.17,35.27,35.04,35.21,148300.0,29.1003,29.183,28.9927,29.1334,148300.0
2009-03-18 14:55:00,35.19,35.32,35.17,35.21,78100.0,29.1168,29.2244,29.1003,29.1334,78100.0
2009-03-18 15:00:00,35.21,35.21,35.02,35.06,95100.0,29.1334,29.1334,28.9762,29.0093,95100.0
2009-03-18 15:05:00,35.07,35.12,34.99,35.11,105500.0,29.0175,29.0589,28.9513,29.0506,105500.0
2009-03-18 15:10:00,35.1,35.18,35.04,35.07,94200.0,29.0424,29.1086,28.9927,29.0175,94200.0
2009-03-18 15:15:00,35.07,35.14,34.83,34.85,161600.0,29.0175,29.0755,28.819,28.8355,161600.0
2009-03-18 15:20:00,34.86,34.86,34.53,34.65,177500.0,28.8438,28.8438,28.5707,28.67,177500.0
2009-03-18 15:25:00,34.65,34.77,34.64,34.72,144400.0,28.67,28.7693,28.6617,28.7279,144400.0
2009-03-18 15:30:00,34.73,34.78,34.58,34.68,97600.0,28.7362,28.7776,28.6121,28.6948,97600.0
2009-03-18 15:35:00,34.68,34.77,34.56,34.63,82400.0,28.6948,28.7693,28.5956,28.6535,82400.0
2009-03-18 15:40:00,34.62,34.77,34.61,34.76,115300.0,28.6452,28.7693,28.6369,28.761,115300.0
2009-03-18 15:45:00,34.74,34.81,34.63,34.77,132100.0,28.7445,28.8024,28.6535,28.7693,132100.0
2009-03-18 15:50:00,34.78,34.88,34.78,34.86,149500.0,28.7776,28.8603,28.7776,28.8438,149500.0
2009-03-18 15:55:00,34.87,34.89,34.77,34.82,202200.0,28.8521,28.8686,28.7693,28.8107,202200.0
2009-03-19 09:30:00,35.25,35.29,35.11,35.12,115800.0,29.1665,29.1996,29.0506,29.0589,115800.0
2009-03-19 09:35:00,35.11,35.12,35.03,35.05,62000.0,29.0506,29.0589,28.9844,29.001,62000.0
2009-03-19 09:40:00,35.04,35.11,34.94,34.96,79400.0,28.9927,29.0506,28.91,28.9265,79400.0
2009-03-19 09:45:00,34.96,35.12,34.96,35.1,41700.0,28.9265,29.0589,28.9265,29.0424,41700.0
2009-03-19 09:50:00,35.1,35.1,34.87,34.88,42500.0,29.0424,29.0424,28.8521,28.8603,42500.0
2009-03-19 09:55:00,34.88,34.9,34.78,34.78,45800.0,28.8603,28.8769,28.7776,28.7776,45800.0
2009-03-19 10:00:00,34.78,34.85,34.73,34.82,103400.0,28.7776,28.8355,28.7362,28.8107,103400.0
2009-03-19 10:05:00,34.82,34.83,34.75,34.76,47100.0,28.8107,28.819,28.7528,28.761,47100.0
2009-03-19 10:10:00,34.75,34.9,34.74,34.87,90100.0,28.7528,28.8769,28.7445,28.8521,90100.0
2009-03-19 10:15:00,34.88,34.94,34.85,34.92,76200.0,28.8603,28.91,28.8355,28.8934,76200.0
2009-03-19 10:20:00,34.92,35.0,34.91,34.96,57500.0,28.8934,28.9596,28.8852,28.9265,57500.0
2009-03-19 10:25:00,34.95,34.96,34.87,34.87,36200.0,28.9182,28.9265,28.8521,28.8521,36200.0
2009-03-19 10:30:00,34.86,34.97,34.85,34.95,36600.0,28.8438,28.9348,28.8355,28.9182,36600.0
2009-03-19 10:35:00,34.95,35.0,34.93,34.98,56500.0,28.9182,28.9596,28.9017,28.9431,56500.0
2009-03-19 10:40:00,34.98,35.08,34.98,35.04,148500.0,28.9431,29.0258,28.9431,28.9927,148500.0
2009-03-19 10:45:00,35.04,35.05,34.98,34.99,57500.0,28.9927,29.001,28.9431,28.9513,57500.0
2009-03-19 10:50:00,35.0,35.0,34.9,34.92,145700.0,28.9596,28.9596,28.8769,28.8934,145700.0
2009-03-19 10:55:00,34.92,34.98,34.87,34.94,68000.0,28.8934,28.9431,28.8521,28.91,68000.0
2009-03-19 11:00:00,34.93,35.04,34.92,34.92,59200.0,28.9017,28.9927,28.8934,28.8934,59200.0
2009-03-19 11:05:00,34.93,34.98,34.9,34.9,55800.0,28.9017,28.9431,28.8769,28.8769,55800.0
2009-03-19 11:10:00,34.89,34.9,34.83,34.86,33600.0,28.8686,28.8769,28.819,28.8438,33600.0
2009-03-19 11:15:00,34.86,34.91,34.84,34.87,78300.0,28.8438,28.8852,28.8272,28.8521,78300.0
2009-03-19 11:20:00,34.89,34.96,34.86,34.94,57200.0,28.8686,28.9265,28.8438,28.91,57200.0
2009-03-19 11:25:00,34.94,34.94,34.78,34.78,49300.0,28.91,28.91,28.7776,28.7776,49300.0
2009-03-19 11:30:00,34.76,34.84,34.76,34.8,49100.0,28.761,28.8272,28.761,28.7941,49100.0
2009-03-19 11:35:00,34.8,34.86,34.8,34.81,62300.0,28.7941,28.8438,28.7941,28.8024,62300.0
2009-03-19 11:40:00,34.81,34.81,34.76,34.77,41400.0,28.8024,28.8024,28.761,28.7693,41400.0
2009-03-19 11:45:00,34.77,34.77,34.68,34.71,69400.0,28.7693,28.7693,28.6948,28.7197,69400.0
2009-03-19 11:50:00,34.71,34.71,34.62,34.68,49300.0,28.7197,28.7197,28.6452,28.6948,49300.0
2009-03-19 11:55:00,34.69,34.79,34.66,34.77,94700.0,28.7031,28.7859,28.6783,28.7693,94700.0
2009-03-19 12:00:00,34.77,34.8,34.76,34.78,33100.0,28.7693,28.7941,28.761,28.7776,33100.0
2009-03-19 12:05:00,34.79,34.79,34.75,34.77,31600.0,28.7859,28.7859,28.7528,28.7693,31600.0
2009-03-19 12:10:00,34.77,34.82,34.75,34.77,66300.0,28.7693,28.8107,28.7528,28.7693,66300.0
2009-03-19 12:15:00,34.77,34.78,34.72,34.73,90300.0,28.7693,28.7776,28.7279,28.7362,90300.0
2009-03-19 12:20:00,34.72,34.81,34.7,34.8,27600.0,28.7279,28.8024,28.7114,28.7941,27600.0
2009-03-19 12:25:00,34.8,34.81,34.76,34.81,51000.0,28.7941,28.8024,28.761,28.8024,51000.0
2009-03-19 12:30:00,34.81,34.86,34.8,34.86,35500.0,28.8024,28.8438,28.7941,28.8438,35500.0
2009-03-19 12:35:00,34.86,34.87,34.77,34.81,29400.0,28.8438,28.8521,28.7693,28.8024,29400.0
2009-03-19 12:40:00,34.81,34.84,34.77,34.83,20400.0,28.8024,28.8272,28.7693,28.819,20400.0
2009-03-19 12:45:00,34.82,34.9,34.8,34.86,37400.0,28.8107,28.8769,28.7941,28.8438,37400.0
2009-03-19 12:50:00,34.86,34.86,34.78,34.81,46300.0,28.8438,28.8438,28.7776,28.8024,46300.0
2009-03-19 12:55:00,34.81,34.87,34.75,34.76,56200.0,28.8024,28.8521,28.7528,28.761,56200.0
2009-03-19 13:00:00,34.76,34.8,34.72,34.76,37200.0,28.761,28.7941,28.7279,28.761,37200.0
2009-03-19 13:05:00,34.76,34.78,34.7,34.71,58100.0,28.761,28.7776,28.7114,28.7197,58100.0
2009-03-19 13:10:00,34.71,34.81,34.7,34.8,39300.0,28.7197,28.8024,28.7114,28.7941,39300.0
2009-03-19 13:15:00,34.8,34.84,34.75,34.83,93500.0,28.7941,28.8272,28.7528,28.819,93500.0
2009-03-19 13:20:00,34.82,34.93,34.82,34.9,136400.0,28.8107,28.9017,28.8107,28.8769,136400.0
2009-03-19 13:25:00,34.9,34.92,34.87,34.88,52100.0,28.8769,28.8934,28.8521,28.8603,52100.0
2009-03-19 13:30:00,34.89,34.92,34.82,34.84,37400.0,28.8686,28.8934,28.8107,28.8272,37400.0
2009-03-19 13:35:00,34.84,34.85,34.76,34.84,143200.0,28.8272,28.8355,28.761,28.8272,143200.0
2009-03-19 13:40:00,34.84,34.87,34.82,34.83,32700.0,28.8272,28.8521,28.8107,28.819,32700.0
2009-03-19 13:45:00,34.83,34.97,34.83,34.97,111500.0,28.819,28.9348,28.819,28.9348,111500.0
2009-03-19 13:50:00,34.97,35.0,34.94,34.96,99900.0,28.9348,28.9596,28.91,28.9265,99900.0
2009-03-19 13:55:00,34.95,34.96,34.93,34.94,26600.0,28.9182,28.9265,28.9017,28.91,26600.0
2009-03-19 14:00:00,34.94,35.03,34.94,35.02,41500.0,28.91,28.9844,28.91,28.9762,41500.0
2009-03-19 14:05:00,35.03,35.04,34.94,34.97,57700.0,28.9844,28.9927,28.91,28.9348,57700.0
2009-03-19 14:10:00,34.98,34.98,34.93,34.98,45800.0,28.9431,28.9431,28.9017,28.9431,45800.0
2009-03-19 14:15:00,34.96,34.97,34.87,34.91,27900.0,28.9265,28.9348,28.8521,28.8852,27900.0
2009-03-19 14:20:00,34.92,34.92,34.8,34.81,53300.0,28.8934,28.8934,28.7941,28.8024,53300.0
2009-03-19 14:25:00,34.82,34.85,34.8,34.82,53700.0,28.8107,28.8355,28.7941,28.8107,53700.0
2009-03-19 14:30:00,34.82,34.86,34.77,34.85,101700.0,28.8107,28.8438,28.7693,28.8355,101700.0
2009-03-19 14:35:00,34.84,34.87,34.75,34.81,60300.0,28.8272,28.8521,28.7528,28.8024,60300.0
2009-03-19 14:40:00,34.82,34.85,34.72,34.78,48800.0,28.8107,28.8355,28.7279,28.7776,48800.0
2009-03-19 14:45:00,34.79,34.82,34.75,34.76,47000.0,28.7859,28.8107,28.7528,28.761,47000.0
2009-03-19 14:50:00,34.75,34.8,34.7,34.72,47800.0,28.7528,28.7941,28.7114,28.7279,47800.0
2009-03-19 14:55:00,34.73,34.79,34.71,34.76,42900.0,28.7362,28.7859,28.7197,28.761,42900.0
2009-03-19 15:00:00,34.77,34.88,34.76,34.85,72100.0,28.7693,28.8603,28.761,28.8355,72100.0
2009-03-19 15:05:00,34.84,34.84,34.78,34.8,63200.0,28.8272,28.8272,28.7776,28.7941,63200.0
2009-03-19 15:10:00,34.8,34.82,34.75,34.8,42300.0,28.7941,28.8107,28.7528,28.7941,42300.0
2009-03-19 15:15:00,34.8,34.87,34.8,34.84,38800.0,28.7941,28.8521,28.7941,28.8272,38800.0
2009-03-19 15:20:00,34.84,34.85,34.78,34.79,60300.0,28.8272,28.8355,28.7776,28.7859,60300.0
2009-03-19 15:25:00,34.79,34.82,34.75,34.82,79000.0,28.7859,28.8107,28.7528,28.8107,79000.0
2009-03-19 15:30:00,34.82,34.93,34.79,34.88,68200.0,28.8107,28.9017,28.7859,28.8603,68200.0
2009-03-19 15:35:00,34.87,34.91,34.77,34.79,75500.0,28.8521,28.8852,28.7693,28.7859,75500.0
2009-03-19 15:40:00,34.78,34.83,34.72,34.8,86100.0,28.7776,28.819,28.7279,28.7941,86100.0
2009-03-19 15:45:00,34.8,34.87,34.8,34.82,99600.0,28.7941,28.8521,28.7941,28.8107,99600.0
2009-03-19 15:50:00,34.82,34.84,34.71,34.74,58900.0,28.8107,28.8272,28.7197,28.7445,58900.0
2009-03-19 15:55:00,34.74,34.82,34.67,34.78,254900.0,28.7445,28.8107,28.6866,28.7776,254900.0
2009-03-20 09:30:00,34.93,35.02,34.88,34.93,80200.0,28.9017,28.9762,28.8603,28.9017,80200.0
2009-03-20 09:35:00,34.92,34.94,34.88,34.9,50700.0,28.8934,28.91,28.8603,28.8769,50700.0
2009-03-20 09:40:00,34.9,34.91,34.83,34.9,39200.0,28.8769,28.8852,28.819,28.8769,39200.0
2009-03-20 09:45:00,34.9,35.02,34.87,34.98,54100.0,28.8769,28.9762,28.8521,28.9431,54100.0
2009-03-20 09:50:00,34.98,35.1,34.98,35.02,72500.0,28.9431,29.0424,28.9431,28.9762,72500.0
2009-03-20 09:55:00,35.03,35.04,34.86,34.91,58600.0,28.9844,28.9927,28.8438,28.8852,58600.0
2009-03-20 10:00:00,34.91,34.94,34.87,34.88,41200.0,28.8852,28.91,28.8521,28.8603,41200.0
2009-03-20 10:05:00,34.89,34.89,34.76,34.82,41800.0,28.8686,28.8686,28.761,28.8107,41800.0
2009-03-20 10:10:00,34.83,34.84,34.78,34.79,50400.0,28.819,28.8272,28.7776,28.7859,50400.0
2009-03-20 10:15:00,34.78,34.84,34.73,34.74,61700.0,28.7776,28.8272,28.7362,28.7445,61700.0
2009-03-20 10:20:00,34.74,34.81,34.72,34.8,29400.0,28.7445,28.8024,28.7279,28.7941,29400.0
2009-03-20 10:25:00,34.83,34.92,34.79,34.92,33100.0,28.819,28.8934,28.7859,28.8934,33100.0
2009-03-20 10:30:00,34.92,34.93,34.88,34.9,21000.0,28.8934,28.9017,28.8603,28.8769,21000.0
2009-03-20 10:35:00,34.9,34.9,34.83,34.86,25500.0,28.8769,28.8769,28.819,28.8438,25500.0
2009-03-20 10:40:00,34.86,34.87,34.82,34.85,36100.0,28.8438,28.8521,28.8107,28.8355,36100.0
2009-03-20 10:45:00,34.85,34.91,34.81,34.86,35300.0,28.8355,28.8852,28.8024,28.8438,35300.0
2009-03-20 10:50:00,34.85,34.92,34.82,34.92,33000.0,28.8355,28.8934,28.8107,28.8934,33000.0
2009-03-20 10:55:00,34.92,34.96,34.91,34.92,28500.0,28.8934,28.9265,28.8852,28.8934,28500.0
2009-03-20 11:00:00,34.91,34.91,34.84,34.84,40700.0,28.8852,28.8852,28.8272,28.8272,40700.0
2009-03-20 11:05:00,34.83,34.83,34.77,34.79,35700.0,28.819,28.819,28.7693,28.7859,35700.0
2009-03-20 11:10:00,34.78,34.78,34.72,34.73,19500.0,28.7776,28.7776,28.7279,28.7362,19500.0
2009-03-20 11:15:00,34.72,34.74,34.68,34.73,34000.0,28.7279,28.7445,28.6948,28.7362,34000.0
2009-03-20 11:20:00,34.72,34.73,34.66,34.66,22800.0,28.7279,28.7362,28.6783,28.6783,22800.0
2009-03-20 11:25:00,34.66,34.72,34.66,34.69,23300.0,28.6783,28.7279,28.6783,28.7031,23300.0
2009-03-20 11:30:00,34.69,34.78,34.67,34.77,27200.0,28.7031,28.7776,28.6866,28.7693,27200.0
2009-03-20 11:35:00,34.76,34.77,34.75,34.75,17900.0,28.761,28.7693,28.7528,28.7528,17900.0
2009-03-20 11:40:00,34.77,34.79,34.74,34.75,40700.0,28.7693,28.7859,28.7445,28.7528,40700.0
2009-03-20 11:45:00,34.75,34.75,34.69,34.7,39300.0,28.7528,28.7528,28.7031,28.7114,39300.0
2009-03-20 11:50:00,34.69,34.74,34.68,34.73,42000.0,28.7031,28.7445,28.6948,28.7362,42000.0
2009-03-20 11:55:00,34.74,34.74,34.68,34.71,24900.0,28.7445,28.7445,28.6948,28.7197,24900.0
2009-03-20 12:00:00,34.71,34.72,34.66,34.67,29600.0,28.7197,28.7279,28.6783,28.6866,29600.0
2009-03-20 12:05:00,34.67,34.7,34.65,34.68,23500.0,28.6866,28.7114,28.67,28.6948,23500.0
2009-03-20 12:10:00,34.68,34.74,34.68,34.74,19100.0,28.6948,28.7445,28.6948,28.7445,19100.0
2009-03-20 12:15:00,34.71,34.78,34.7,34.77,28500.0,28.7197,28.7776,28.7114,28.7693,28500.0
2009-03-20 12:20:00,34.78,34.79,34.74,34.75,23900.0,28.7776,28.7859,28.7445,28.7528,23900.0
2009-03-20 12:25:00,34.75,34.75,34.72,34.74,14700.0,28.7528,28.7528,28.7279,28.7445,14700.0
2009-03-20 12:30:00,34.73,34.79,34.73,34.78,44700.0,28.7362,28.7859,28.7362,28.7776,44700.0
2009-03-20 12:35:00,34.78,34.79,34.72,34.72,35100.0,28.7776,28.7859,28.7279,28.7279,35100.0
2009-03-20 12:40:00,34.72,34.75,34.68,34.7,34000.0,28.7279,28.7528,28.6948,28.7114,34000.0
2009-03-20 12:45:00,34.7,34.71,34.64,34.65,31400.0,28.7114,28.7197,28.6617,28.67,31400.0
2009-03-20 12:50:00,34.65,34.65,34.5,34.53,55700.0,28.67,28.67,28.5459,28.5707,55700.0
2009-03-20 12:55:00,34.51,34.51,34.45,34.5,23700.0,28.5542,28.5542,28.5045,28.5459,23700.0
2009-03-20 13:00:00,34.49,34.51,34.48,34.5,27700.0,28.5376,28.5542,28.5294,28.5459,27700.0
2009-03-20 13:05:00,34.5,34.5,34.47,34.47,9400.0,28.5459,28.5459,28.5211,28.5211,9400.0
2009-03-20 13:10:00,34.46,34.5,34.44,34.5,23800.0,28.5128,28.5459,28.4963,28.5459,23800.0
2009-03-20 13:15:00,34.49,34.5,34.44,34.44,30200.0,28.5376,28.5459,28.4963,28.4963,30200.0
2009-03-20 13:20:00,34.43,34.44,34.32,34.34,26200.0,28.488,28.4963,28.397,28.4135,26200.0
2009-03-20 13:25:00,34.35,34.35,34.3,34.33,27000.0,28.4218,28.4218,28.3804,28.4052,27000.0
2009-03-20 13:30:00,34.32,34.37,34.32,34.36,38900.0,28.397,28.4383,28.397,28.4301,38900.0
2009-03-20 13:35:00,34.37,34.37,34.23,34.23,32500.0,28.4383,28.4383,28.3225,28.3225,32500.0
2009-03-20 13:40:00,34.25,34.26,34.21,34.26,39700.0,28.3391,28.3473,28.306,28.3473,39700.0
2009-03-20 13:45:00,34.25,34.25,34.16,34.19,49200.0,28.3391,28.3391,28.2646,28.2894,49200.0
2009-03-20 13:50:00,34.19,34.23,34.12,34.13,61900.0,28.2894,28.3225,28.2315,28.2398,61900.0
2009-03-20 13:55:00,34.13,34.19,34.11,34.12,157100.0,28.2398,28.2894,28.2232,28.2315,157100.0
2009-03-20 14:00:00,34.13,34.14,34.09,34.14,46500.0,28.2398,28.248,28.2067,28.248,46500.0
2009-03-20 14:05:00,34.14,34.14,34.04,34.06,74200.0,28.248,28.248,28.1653,28.1818,74200.0
2009-03-20 14:10:00,34.05,34.1,34.04,34.1,38800.0,28.1736,28.2149,28.1653,28.2149,38800.0
2009-03-20 14:15:00,34.11,34.15,34.1,34.13,50300.0,28.2232,28.2563,28.2149,28.2398,50300.0
2009-03-20 14:20:00,34.13,34.17,34.11,34.14,157800.0,28.2398,28.2729,28.2232,28.248,157800.0
2009-03-20 14:25:00,34.14,34.18,34.09,34.18,57600.0,28.248,28.2811,28.2067,28.2811,57600.0
2009-03-20 14:30:00,34.18,34.2,34.16,34.17,48800.0,28.2811,28.2977,28.2646,28.2729,48800.0
2009-03-20 14:35:00,34.17,34.2,34.13,34.2,40500.0,28.2729,28.2977,28.2398,28.2977,40500.0
2009-03-20 14:40:00,34.2,34.2,34.06,34.09,63300.0,28.2977,28.2977,28.1818,28.2067,63300.0
2009-03-20 14:45:00,34.09,34.13,34.07,34.11,56700.0,28.2067,28.2398,28.1901,28.2232,56700.0
2009-03-20 14:50:00,34.11,34.13,34.08,34.12,41200.0,28.2232,28.2398,28.1984,28.2315,41200.0
2009-03-20 14:55:00,34.1,34.24,34.08,34.23,180100.0,28.2149,28.3308,28.1984,28.3225,180100.0
2009-03-20 15:00:00,34.23,34.31,34.23,34.24,177800.0,28.3225,28.3887,28.3225,28.3308,177800.0
2009-03-20 15:05:00,34.24,34.29,34.23,34.28,151500.0,28.3308,28.3722,28.3225,28.3639,151500.0
2009-03-20 15:10:00,34.29,34.34,34.24,34.25,247400.0,28.3722,28.4135,28.3308,28.3391,247400.0
2009-03-20 15:15:00,34.24,34.25,34.21,34.24,58900.0,28.3308,28.3391,28.306,28.3308,58900.0
2009-03-20 15:20:00,34.23,34.38,34.23,34.38,92100.0,28.3225,28.4466,28.3225,28.4466,92100.0
2009-03-20 15:25:00,34.38,34.39,34.33,34.33,155500.0,28.4466,28.4549,28.4052,28.4052,155500.0
2009-03-20 15:30:00,34.34,34.47,34.33,34.47,163500.0,28.4135,28.5211,28.4052,28.5211,163500.0
2009-03-20 15:35:00,34.46,34.5,34.35,34.37,190500.0,28.5128,28.5459,28.4218,28.4383,190500.0
2009-03-20 15:40:00,34.37,34.39,34.32,34.35,191100.0,28.4383,28.4549,28.397,28.4218,191100.0
2009-03-20 15:45:00,34.34,34.36,34.24,34.24,187600.0,28.4135,28.4301,28.3308,28.3308,187600.0
2009-03-20 15:50:00,34.25,34.31,34.25,34.31,367700.0,28.3391,28.3887,28.3391,28.3887,367700.0
2009-03-20 15:55:00,34.31,34.32,34.24,34.29,760900.0,28.3887,28.397,28.3308,28.3722,760900.0
2009-03-23 09:30:00,34.96,35.01,34.54,34.87,109700.0,28.9265,28.9679,28.579,28.8521,109700.0
2009-03-23 09:35:00,34.86,35.0,34.8,34.94,43100.0,28.8438,28.9596,28.7941,28.91,43100.0
2009-03-23 09:40:00,34.96,34.98,34.83,34.88,48900.0,28.9265,28.9431,28.819,28.8603,48900.0
2009-03-23 09:45:00,34.89,34.95,34.82,34.84,62500.0,28.8686,28.9182,28.8107,28.8272,62500.0
2009-03-23 09:50:00,34.83,34.89,34.79,34.88,76600.0,28.819,28.8686,28.7859,28.8603,76600.0
2009-03-23 09:55:00,34.89,34.96,34.85,34.95,56400.0,28.8686,28.9265,28.8355,28.9182,56400.0
2009-03-23 10:00:00,34.96,35.14,34.96,35.1,207100.0,28.9265,29.0755,28.9265,29.0424,207100.0
2009-03-23 10:05:00,35.1,35.18,35.07,35.12,88400.0,29.0424,29.1086,29.0175,29.0589,88400.0
2009-03-23 10:10:00,35.12,35.19,35.06,35.14,142100.0,29.0589,29.1168,29.0093,29.0755,142100.0
2009-03-23 10:15:00,35.15,35.31,35.15,35.26,73200.0,29.0837,29.2161,29.0837,29.1747,73200.0
2009-03-23 10:20:00,35.27,35.33,35.25,35.26,54300.0,29.183,29.2327,29.1665,29.1747,54300.0
2009-03-23 10:25:00,35.26,35.29,35.22,35.23,34100.0,29.1747,29.1996,29.1417,29.1499,34100.0
2009-03-23 10:30:00,35.23,35.32,35.22,35.29,33200.0,29.1499,29.2244,29.1417,29.1996,33200.0
2009-03-23 10:35:00,35.3,35.4,35.28,35.28,69300.0,29.2078,29.2906,29.1913,29.1913,69300.0
2009-03-23 10:40:00,35.29,35.32,35.26,35.31,38200.0,29.1996,29.2244,29.1747,29.2161,38200.0
2009-03-23 10:45:00,35.31,35.31,35.22,35.25,35900.0,29.2161,29.2161,29.1417,29.1665,35900.0
2009-03-23 10:50:00,35.26,35.32,35.26,35.29,48900.0,29.1747,29.2244,29.1747,29.1996,48900.0
2009-03-23 10:55:00,35.3,35.42,35.3,35.4,49100.0,29.2078,29.3071,29.2078,29.2906,49100.0
2009-03-23 11:00:00,35.41,35.45,35.38,35.39,32400.0,29.2989,29.332,29.274,29.2823,32400.0
2009-03-23 11:05:00,35.39,35.44,35.39,35.39,17000.0,29.2823,29.3237,29.2823,29.2823,17000.0
2009-03-23 11:10:00,35.38,35.39,35.35,35.36,24900.0,29.274,29.2823,29.2492,29.2575,24900.0
2009-03-23 11:15:00,35.36,35.4,35.36,35.38,64800.0,29.2575,29.2906,29.2575,29.274,64800.0
2009-03-23 11:20:00,35.37,35.41,35.33,35.34,27300.0,29.2658,29.2989,29.2327,29.2409,27300.0
2009-03-23 11:25:00,35.35,35.36,35.32,35.35,25200.0,29.2492,29.2575,29.2244,29.2492,25200.0
2009-03-23 11:30:00,35.35,35.4,35.35,35.37,25200.0,29.2492,29.2906,29.2492,29.2658,25200.0
2009-03-23 11:35:00,35.37,35.38,35.35,35.36,25900.0,29.2658,29.274,29.2492,29.2575,25900.0
2009-03-23 11:40:00,35.34,35.4,35.34,35.37,37700.0,29.2409,29.2906,29.2409,29.2658,37700.0
2009-03-23 11:45:00,35.39,35.44,35.39,35.42,31500.0,29.2823,29.3237,29.2823,29.3071,31500.0
2009-03-23 11:50:00,35.42,35.6,35.42,35.56,325900.0,29.3071,29.4561,29.3071,29.423,325900.0
2009-03-23 11:55:00,35.56,35.63,35.55,35.6,43700.0,29.423,29.4809,29.4147,29.4561,43700.0
2009-03-23 12:00:00,35.6,35.6,35.56,35.56,30500.0,29.4561,29.4561,29.423,29.423,30500.0
2009-03-23 12:05:00,35.57,35.6,35.56,35.6,56900.0,29.4312,29.4561,29.423,29.4561,56900.0
2009-03-23 12:10:00,35.61,35.63,35.58,35.58,36900.0,29.4643,29.4809,29.4395,29.4395,36900.0
2009-03-23 12:15:00,35.59,35.6,35.56,35.56,19500.0,29.4478,29.4561,29.423,29.423,19500.0
2009-03-23 12:20:00,35.56,35.58,35.54,35.58,17100.0,29.423,29.4395,29.4064,29.4395,17100.0
2009-03-23 12:25:00,35.56,35.6,35.54,35.6,21100.0,29.423,29.4561,29.4064,29.4561,21100.0
2009-03-23 12:30:00,35.6,35.63,35.59,35.59,37400.0,29.4561,29.4809,29.4478,29.4478,37400.0
2009-03-23 12:35:00,35.59,35.6,35.57,35.58,33000.0,29.4478,29.4561,29.4312,29.4395,33000.0
2009-03-23 12:40:00,35.57,35.6,35.53,35.53,20900.0,29.4312,29.4561,29.3982,29.3982,20900.0
2009-03-23 12:45:00,35.52,35.56,35.52,35.54,29700.0,29.3899,29.423,29.3899,29.4064,29700.0
2009-03-23 12:50:00,35.55,35.6,35.52,35.57,22000.0,29.4147,29.4561,29.3899,29.4312,22000.0
2009-03-23 12:55:00,35.57,35.57,35.51,35.51,29600.0,29.4312,29.4312,29.3816,29.3816,29600.0
2009-03-23 13:00:00,35.51,35.52,35.46,35.46,33600.0,29.3816,29.3899,29.3402,29.3402,33600.0
2009-03-23 13:05:00,35.45,35.5,35.45,35.48,33900.0,29.332,29.3733,29.332,29.3568,33900.0
2009-03-23 13:10:00,35.49,35.64,35.49,35.62,29000.0,29.3651,29.4892,29.3651,29.4726,29000.0
2009-03-23 13:15:00,35.62,35.65,35.56,35.57,33000.0,29.4726,29.4974,29.423,29.4312,33000.0
2009-03-23 13:20:00,35.57,35.58,35.52,35.52,32900.0,29.4312,29.4395,29.3899,29.3899,32900.0
2009-03-23 13:25:00,35.52,35.52,35.36,35.37,40300.0,29.3899,29.3899,29.2575,29.2658,40300.0
2009-03-23 13:30:00,35.37,35.4,35.32,35.34,35900.0,29.2658,29.2906,29.2244,29.2409,35900.0
2009-03-23 13:35:00,35.34,35.37,35.29,35.35,296600.0,29.2409,29.2658,29.1996,29.2492,296600.0
2009-03-23 13:40:00,35.34,35.36,35.32,35.34,59900.0,29.2409,29.2575,29.2244,29.2409,59900.0
2009-03-23 13:45:00,35.34,35.38,35.34,35.37,55100.0,29.2409,29.274,29.2409,29.2658,55100.0
2009-03-23 13:50:00,35.4,35.4,35.34,35.37,24400.0,29.2906,29.2906,29.2409,29.2658,24400.0
2009-03-23 13:55:00,35.38,35.38,35.29,35.34,34600.0,29.274,29.274,29.1996,29.2409,34600.0
2009-03-23 14:00:00,35.34,35.43,35.33,35.42,18200.0,29.2409,29.3154,29.2327,29.3071,18200.0
2009-03-23 14:05:00,35.41,35.41,35.38,35.41,28000.0,29.2989,29.2989,29.274,29.2989,28000.0
2009-03-23 14:10:00,35.4,35.4,35.29,35.32,34800.0,29.2906,29.2906,29.1996,29.2244,34800.0
2009-03-23 14:15:00,35.32,35.34,35.29,35.33,30300.0,29.2244,29.2409,29.1996,29.2327,30300.0
2009-03-23 14:20:00,35.34,35.38,35.33,35.37,48600.0,29.2409,29.274,29.2327,29.2658,48600.0
2009-03-23 14:25:00,35.37,35.47,35.37,35.47,53300.0,29.2658,29.3485,29.2658,29.3485,53300.0
2009-03-23 14:30:00,35.46,35.51,35.46,35.49,59500.0,29.3402,29.3816,29.3402,29.3651,59500.0
2009-03-23 14:35:00,35.49,35.55,35.49,35.5,34500.0,29.3651,29.4147,29.3651,29.3733,34500.0
2009-03-23 14:40:00,35.5,35.53,35.47,35.52,48100.0,29.3733,29.3982,29.3485,29.3899,48100.0
2009-03-23 14:45:00,35.52,35.65,35.51,35.64,44700.0,29.3899,29.4974,29.3816,29.4892,44700.0
2009-03-23 14:50:00,35.65,35.79,35.62,35.78,93900.0,29.4974,29.6133,29.4726,29.605,93900.0
2009-03-23 14:55:00,35.77,35.81,35.73,35.79,51300.0,29.5967,29.6298,29.5636,29.6133,51300.0
2009-03-23 15:00:00,35.79,35.8,35.71,35.79,61200.0,29.6133,29.6216,29.5471,29.6133,61200.0
2009-03-23 15:05:00,35.8,35.83,35.72,35.74,70700.0,29.6216,29.6464,29.5554,29.5719,70700.0
2009-03-23 15:10:00,35.74,35.84,35.73,35.84,59200.0,29.5719,29.6547,29.5636,29.6547,59200.0
2009-03-23 15:15:00,35.85,35.91,35.83,35.88,59800.0,29.6629,29.7126,29.6464,29.6877,59800.0
2009-03-23 15:20:00,35.88,35.9,35.84,35.87,60900.0,29.6877,29.7043,29.6547,29.6795,60900.0
2009-03-23 15:25:00,35.87,35.9,35.84,35.9,55100.0,29.6795,29.7043,29.6547,29.7043,55100.0
2009-03-23 15:30:00,35.91,35.95,35.87,35.88,36100.0,29.7126,29.7457,29.6795,29.6877,36100.0
2009-03-23 15:35:00,35.88,36.0,35.85,35.99,54900.0,29.6877,29.787,29.6629,29.7788,54900.0
2009-03-23 15:40:00,36.0,36.08,36.0,36.02,130900.0,29.787,29.8532,29.787,29.8036,130900.0
2009-03-23 15:45:00,36.02,36.12,36.02,36.12,97500.0,29.8036,29.8863,29.8036,29.8863,97500.0
2009-03-23 15:50:00,36.11,36.2,36.11,36.18,94000.0,29.8781,29.9525,29.8781,29.936,94000.0
2009-03-23 15:55:00,36.19,36.33,36.16,36.33,272900.0,29.9442,30.0601,29.9194,30.0601,272900.0
2009-03-24 09:30:00,35.8,35.97,35.57,35.78,73500.0,29.7508,29.8921,29.5597,29.7342,73500.0
2009-03-24 09:35:00,35.75,35.83,35.71,35.8,38800.0,29.7093,29.7758,29.6761,29.7508,38800.0
2009-03-24 09:40:00,35.8,35.86,35.72,35.81,66500.0,29.7508,29.8007,29.6844,29.7592,66500.0
2009-03-24 09:45:00,35.8,35.8,35.65,35.71,57200.0,29.7508,29.7508,29.6262,29.6761,57200.0
2009-03-24 09:50:00,35.7,35.79,35.68,35.77,31400.0,29.6677,29.7425,29.6511,29.7259,31400.0
2009-03-24 09:55:00,35.78,35.87,35.77,35.85,89900.0,29.7342,29.809,29.7259,29.7924,89900.0
2009-03-24 10:00:00,35.85,35.99,35.85,35.93,105700.0,29.7924,29.9087,29.7924,29.8589,105700.0
2009-03-24 10:05:00,35.93,35.95,35.85,35.87,98800.0,29.8589,29.8755,29.7924,29.809,98800.0
2009-03-24 10:10:00,35.87,35.93,35.81,35.82,77400.0,29.809,29.8589,29.7592,29.7675,77400.0
2009-03-24 10:15:00,35.82,35.87,35.74,35.74,59700.0,29.7675,29.809,29.701,29.701,59700.0
2009-03-24 10:20:00,35.73,35.76,35.69,35.7,78200.0,29.6927,29.7176,29.6594,29.6677,78200.0
2009-03-24 10:25:00,35.71,35.77,35.64,35.65,49900.0,29.6761,29.7259,29.6179,29.6262,49900.0
2009-03-24 10:30:00,35.66,35.66,35.61,35.64,40400.0,29.6345,29.6345,29.593,29.6179,40400.0
2009-03-24 10:35:00,35.65,35.65,35.57,35.64,34500.0,29.6262,29.6262,29.5597,29.6179,34500.0
2009-03-24 10:40:00,35.64,35.68,35.6,35.6,65800.0,29.6179,29.6511,29.5846,29.5846,65800.0
2009-03-24 10:45:00,35.58,35.6,35.54,35.59,48800.0,29.568,29.5846,29.5348,29.5763,48800.0
2009-03-24 10:50:00,35.59,35.66,35.59,35.64,42800.0,29.5763,29.6345,29.5763,29.6179,42800.0
2009-03-24 10:55:00,35.63,35.67,35.62,35.64,44600.0,29.6096,29.6428,29.6013,29.6179,44600.0
2009-03-24 11:00:00,35.64,35.69,35.59,35.67,66900.0,29.6179,29.6594,29.5763,29.6428,66900.0
2009-03-24 11:05:00,35.66,35.73,35.65,35.72,48100.0,29.6345,29.6927,29.6262,29.6844,48100.0
2009-03-24 11:10:00,35.72,35.8,35.71,35.78,22900.0,29.6844,29.7508,29.6761,29.7342,22900.0
2009-03-24 11:15:00,35.77,35.79,35.72,35.73,35500.0,29.7259,29.7425,29.6844,29.6927,35500.0
2009-03-24 11:20:00,35.73,35.84,35.73,35.83,32400.0,29.6927,29.7841,29.6927,29.7758,32400.0
2009-03-24 11:25:00,35.82,35.88,35.8,35.84,60500.0,29.7675,29.8173,29.7508,29.7841,60500.0
2009-03-24 11:30:00,35.84,35.87,35.82,35.83,52800.0,29.7841,29.809,29.7675,29.7758,52800.0
2009-03-24 11:35:00,35.83,35.9,35.83,35.9,40900.0,29.7758,29.834,29.7758,29.834,40900.0
2009-03-24 11:40:00,35.89,35.9,35.85,35.86,51900.0,29.8256,29.834,29.7924,29.8007,51900.0
2009-03-24 11:45:00,35.85,35.85,35.81,35.84,46400.0,29.7924,29.7924,29.7592,29.7841,46400.0
2009-03-24 11:50:00,35.85,35.87,35.78,35.81,85900.0,29.7924,29.809,29.7342,29.7592,85900.0
2009-03-24 11:55:00,35.81,35.81,35.76,35.77,57300.0,29.7592,29.7592,29.7176,29.7259,57300.0
2009-03-24 12:00:00,35.77,35.77,35.7,35.7,38300.0,29.7259,29.7259,29.6677,29.6677,38300.0
2009-03-24 12:05:00,35.71,35.77,35.71,35.73,41000.0,29.6761,29.7259,29.6761,29.6927,41000.0
2009-03-24 12:10:00,35.71,35.77,35.69,35.76,32000.0,29.6761,29.7259,29.6594,29.7176,32000.0
2009-03-24 12:15:00,35.76,35.84,35.76,35.84,26700.0,29.7176,29.7841,29.7176,29.7841,26700.0
2009-03-24 12:20:00,35.83,35.84,35.79,35.82,22000.0,29.7758,29.7841,29.7425,29.7675,22000.0
2009-03-24 12:25:00,35.82,35.86,35.81,35.86,18200.0,29.7675,29.8007,29.7592,29.8007,18200.0
2009-03-24 12:30:00,35.87,35.9,35.85,35.88,25900.0,29.809,29.834,29.7924,29.8173,25900.0
2009-03-24 12:35:00,35.89,35.9,35.85,35.85,21300.0,29.8256,29.834,29.7924,29.7924,21300.0
2009-03-24 12:40:00,35.84,35.85,35.82,35.82,21100.0,29.7841,29.7924,29.7675,29.7675,21100.0
2009-03-24 12:45:00,35.82,35.91,35.81,35.91,29800.0,29.7675,29.8423,29.7592,29.8423,29800.0
2009-03-24 12:50:00,35.93,36.0,35.92,35.99,30900.0,29.8589,29.9171,29.8506,29.9087,30900.0
2009-03-24 12:55:00,35.99,36.04,35.96,36.01,24800.0,29.9087,29.9503,29.8838,29.9254,24800.0
2009-03-24 13:00:00,36.01,36.01,35.96,35.97,24700.0,29.9254,29.9254,29.8838,29.8921,24700.0
2009-03-24 13:05:00,35.98,36.04,35.96,36.04,45500.0,29.9004,29.9503,29.8838,29.9503,45500.0
2009-03-24 13:10:00,36.03,36.06,35.96,36.05,36200.0,29.942,29.9669,29.8838,29.9586,36200.0
2009-03-24 13:15:00,36.04,36.09,36.0,36.05,106100.0,29.9503,29.9918,29.9171,29.9586,106100.0
2009-03-24 13:20:00,36.06,36.1,36.06,36.09,28800.0,29.9669,30.0002,29.9669,29.9918,28800.0
2009-03-24 13:25:00,36.1,36.13,36.08,36.1,28100.0,30.0002,30.0251,29.9835,30.0002,28100.0
2009-03-24 13:30:00,36.1,36.11,35.96,35.97,28900.0,30.0002,30.0085,29.8838,29.8921,28900.0
2009-03-24 13:35:00,35.97,35.99,35.94,35.95,36300.0,29.8921,29.9087,29.8672,29.8755,36300.0
2009-03-24 13:40:00,35.94,36.0,35.94,35.97,24300.0,29.8672,29.9171,29.8672,29.8921,24300.0
2009-03-24 13:45:00,35.97,36.0,35.91,35.94,35000.0,29.8921,29.9171,29.8423,29.8672,35000.0
2009-03-24 13:50:00,35.93,35.95,35.85,35.87,65700.0,29.8589,29.8755,29.7924,29.809,65700.0
2009-03-24 13:55:00,35.86,35.94,35.86,35.92,45900.0,29.8007,29.8672,29.8007,29.8506,45900.0
2009-03-24 14:00:00,35.92,35.94,35.88,35.9,39600.0,29.8506,29.8672,29.8173,29.834,39600.0
2009-03-24 14:05:00,35.91,36.02,35.91,36.0,38600.0,29.8423,29.9337,29.8423,29.9171,38600.0
2009-03-24 14:10:00,36.02,36.05,35.95,35.97,72400.0,29.9337,29.9586,29.8755,29.8921,72400.0
2009-03-24 14:15:00,35.97,36.04,35.95,36.02,50600.0,29.8921,29.9503,29.8755,29.9337,50600.0
2009-03-24 14:20:00,36.02,36.08,36.0,36.02,51400.0,29.9337,29.9835,29.9171,29.9337,51400.0
2009-03-24 14:25:00,36.02,36.03,35.9,35.92,53100.0,29.9337,29.942,29.834,29.8506,53100.0
2009-03-24 14:30:00,35.92,35.97,35.87,35.9,71500.0,29.8506,29.8921,29.809,29.834,71500.0
2009-03-24 14:35:00,35.9,35.96,35.88,35.92,57900.0,29.834,29.8838,29.8173,29.8506,57900.0
2009-03-24 14:40:00,35.93,35.99,35.92,35.94,48200.0,29.8589,29.9087,29.8506,29.8672,48200.0
2009-03-24 14:45:00,35.93,35.97,35.9,35.92,72800.0,29.8589,29.8921,29.834,29.8506,72800.0
2009-03-24 14:50:00,35.91,35.97,35.82,35.84,81200.0,29.8423,29.8921,29.7675,29.7841,81200.0
2009-03-24 14:55:00,35.84,35.87,35.81,35.87,50400.0,29.7841,29.809,29.7592,29.809,50400.0
2009-03-24 15:00:00,35.87,35.91,35.85,35.85,50000.0,29.809,29.8423,29.7924,29.7924,50000.0
2009-03-24 15:05:00,35.85,35.85,35.74,35.77,52600.0,29.7924,29.7924,29.701,29.7259,52600.0
2009-03-24 15:10:00,35.76,35.81,35.75,35.77,45000.0,29.7176,29.7592,29.7093,29.7259,45000.0
2009-03-24 15:15:00,35.79,35.87,35.79,35.83,82100.0,29.7425,29.809,29.7425,29.7758,82100.0
2009-03-24 15:20:00,35.84,35.89,35.77,35.78,106800.0,29.7841,29.8256,29.7259,29.7342,106800.0
2009-03-24 15:25:00,35.78,35.83,35.74,35.82,141700.0,29.7342,29.7758,29.701,29.7675,141700.0
2009-03-24 15:30:00,35.82,35.87,35.76,35.81,69300.0,29.7675,29.809,29.7176,29.7592,69300.0
2009-03-24 15:35:00,35.81,35.92,35.81,35.88,72800.0,29.7592,29.8506,29.7592,29.8173,72800.0
2009-03-24 15:40:00,35.88,35.88,35.75,35.77,83100.0,29.8173,29.8173,29.7093,29.7259,83100.0
2009-03-24 15:45:00,35.78,35.83,35.73,35.73,78300.0,29.7342,29.7758,29.6927,29.6927,78300.0
2009-03-24 15:50:00,35.74,35.76,35.6,35.62,83300.0,29.701,29.7176,29.5846,29.6013,83300.0
2009-03-24 15:55:00,35.63,35.64,35.54,35.63,104900.0,29.6096,29.6179,29.5348,29.6096,104900.0
2009-03-24 16:00:00,35.63,35.64,35.63,35.64,35000.0,29.6096,29.6179,29.6096,29.6179,35000.0
2009-03-24 16:05:00,35.64,35.64,35.64,35.64,0.0,29.6179,29.6179,29.6179,29.6179,0.0
2009-03-24 16:10:00,35.64,35.64,35.64,35.64,0.0,29.6179,29.6179,29.6179,29.6179,0.0
2009-03-25 09:30:00,35.87,35.91,35.72,35.91,45800.0,29.809,29.8423,29.6844,29.8423,45800.0
2009-03-25 09:35:00,35.91,35.91,35.82,35.84,38000.0,29.8423,29.8423,29.7675,29.7841,38000.0
2009-03-25 09:40:00,35.83,35.92,35.81,35.9,36300.0,29.7758,29.8506,29.7592,29.834,36300.0
2009-03-25 09:45:00,35.89,35.91,35.82,35.86,83800.0,29.8256,29.8423,29.7675,29.8007,83800.0
2009-03-25 09:50:00,35.85,35.95,35.85,35.93,64300.0,29.7924,29.8755,29.7924,29.8589,64300.0
2009-03-25 09:55:00,35.94,36.03,35.92,35.98,64300.0,29.8672,29.942,29.8506,29.9004,64300.0
2009-03-25 10:00:00,35.99,36.22,35.99,36.21,146700.0,29.9087,30.0999,29.9087,30.0916,146700.0
2009-03-25 10:05:00,36.2,36.28,36.16,36.28,75900.0,30.0833,30.1497,30.05,30.1497,75900.0
2009-03-25 10:10:00,36.28,36.28,36.15,36.15,69800.0,30.1497,30.1497,30.0417,30.0417,69800.0
2009-03-25 10:15:00,36.15,36.17,36.11,36.13,69600.0,30.0417,30.0583,30.0085,30.0251,69600.0
2009-03-25 10:20:00,36.14,36.15,36.08,36.1,83900.0,30.0334,30.0417,29.9835,30.0002,83900.0
2009-03-25 10:25:00,36.1,36.12,36.04,36.07,86900.0,30.0002,30.0168,29.9503,29.9752,86900.0
2009-03-25 10:30:00,36.06,36.16,36.06,36.14,79100.0,29.9669,30.05,29.9669,30.0334,79100.0
2009-03-25 10:35:00,36.15,36.34,36.15,36.3,114000.0,30.0417,30.1996,30.0417,30.1664,114000.0
2009-03-25 10:40:00,36.3,36.3,36.23,36.26,80300.0,30.1664,30.1664,30.1082,30.1331,80300.0
2009-03-25 10:45:00,36.26,36.3,36.19,36.21,46900.0,30.1331,30.1664,30.0749,30.0916,46900.0
2009-03-25 10:50:00,36.19,36.21,36.16,36.17,41200.0,30.0749,30.0916,30.05,30.0583,41200.0
2009-03-25 10:55:00,36.19,36.2,36.07,36.08,40000.0,30.0749,30.0833,29.9752,29.9835,40000.0
2009-03-25 11:00:00,36.08,36.16,36.08,36.14,33900.0,29.9835,30.05,29.9835,30.0334,33900.0
2009-03-25 11:05:00,36.14,36.23,36.12,36.2,31200.0,30.0334,30.1082,30.0168,30.0833,31200.0
2009-03-25 11:10:00,36.19,36.24,36.11,36.12,57200.0,30.0749,30.1165,30.0085,30.0168,57200.0
2009-03-25 11:15:00,36.12,36.14,36.03,36.07,86500.0,30.0168,30.0334,29.942,29.9752,86500.0
2009-03-25 11:20:00,36.07,36.09,36.02,36.08,56400.0,29.9752,29.9918,29.9337,29.9835,56400.0
2009-03-25 11:25:00,36.08,36.1,36.05,36.08,38600.0,29.9835,30.0002,29.9586,29.9835,38600.0
2009-03-25 11:30:00,36.09,36.14,36.08,36.09,40000.0,29.9918,30.0334,29.9835,29.9918,40000.0
2009-03-25 11:35:00,36.09,36.1,36.02,36.07,43200.0,29.9918,30.0002,29.9337,29.9752,43200.0
2009-03-25 11:40:00,36.07,36.08,36.02,36.08,45500.0,29.9752,29.9835,29.9337,29.9835,45500.0
2009-03-25 11:45:00,36.08,36.15,36.08,36.12,74000.0,29.9835,30.0417,29.9835,30.0168,74000.0
2009-03-25 11:50:00,36.11,36.13,36.08,36.12,27100.0,30.0085,30.0251,29.9835,30.0168,27100.0
2009-03-25 11:55:00,36.1,36.11,36.06,36.06,58000.0,30.0002,30.0085,29.9669,29.9669,58000.0
2009-03-25 12:00:00,36.06,36.17,36.03,36.13,49500.0,29.9669,30.0583,29.942,30.0251,49500.0
2009-03-25 12:05:00,36.13,36.2,36.12,36.16,76400.0,30.0251,30.0833,30.0168,30.05,76400.0
2009-03-25 12:10:00,36.16,36.16,36.11,36.14,36100.0,30.05,30.05,30.0085,30.0334,36100.0
2009-03-25 12:15:00,36.14,36.14,36.02,36.02,43700.0,30.0334,30.0334,29.9337,29.9337,43700.0
2009-03-25 12:20:00,36.01,36.04,35.91,35.93,81000.0,29.9254,29.9503,29.8423,29.8589,81000.0
2009-03-25 12:25:00,35.92,35.97,35.9,35.96,147000.0,29.8506,29.8921,29.834,29.8838,147000.0
2009-03-25 12:30:00,35.96,36.0,35.89,35.91,34300.0,29.8838,29.9171,29.8256,29.8423,34300.0
2009-03-25 12:35:00,35.91,35.96,35.87,35.94,46400.0,29.8423,29.8838,29.809,29.8672,46400.0
2009-03-25 12:40:00,35.94,35.98,35.92,35.95,44000.0,29.8672,29.9004,29.8506,29.8755,44000.0
2009-03-25 12:45:00,35.93,35.94,35.89,35.89,40800.0,29.8589,29.8672,29.8256,29.8256,40800.0
2009-03-25 12:50:00,35.88,35.88,35.84,35.87,46300.0,29.8173,29.8173,29.7841,29.809,46300.0
2009-03-25 12:55:00,35.87,35.91,35.87,35.91,39400.0,29.809,29.8423,29.809,29.8423,39400.0
2009-03-25 13:00:00,35.91,35.97,35.9,35.94,52400.0,29.8423,29.8921,29.834,29.8672,52400.0
2009-03-25 13:05:00,35.94,35.94,35.87,35.87,46800.0,29.8672,29.8672,29.809,29.809,46800.0
2009-03-25 13:10:00,35.86,35.89,35.79,35.79,50400.0,29.8007,29.8256,29.7425,29.7425,50400.0
2009-03-25 13:15:00,35.79,35.81,35.7,35.71,46400.0,29.7425,29.7592,29.6677,29.6761,46400.0
2009-03-25 13:20:00,35.71,35.73,35.67,35.71,38200.0,29.6761,29.6927,29.6428,29.6761,38200.0
2009-03-25 13:25:00,35.71,35.73,35.54,35.6,115500.0,29.6761,29.6927,29.5348,29.5846,115500.0
2009-03-25 13:30:00,35.6,35.63,35.6,35.6,26900.0,29.5846,29.6096,29.5846,29.5846,26900.0
2009-03-25 13:35:00,35.6,35.61,35.53,35.54,54500.0,29.5846,29.593,29.5265,29.5348,54500.0
2009-03-25 13:40:00,35.53,35.56,35.43,35.48,88300.0,29.5265,29.5514,29.4434,29.4849,88300.0
2009-03-25 13:45:00,35.48,35.52,35.47,35.49,29900.0,29.4849,29.5182,29.4766,29.4932,29900.0
2009-03-25 13:50:00,35.47,35.61,35.47,35.58,54500.0,29.4766,29.593,29.4766,29.568,54500.0
2009-03-25 13:55:00,35.58,35.61,35.49,35.5,49700.0,29.568,29.593,29.4932,29.5015,49700.0
2009-03-25 14:00:00,35.5,35.51,35.27,35.27,84100.0,29.5015,29.5098,29.3104,29.3104,84100.0
2009-03-25 14:05:00,35.27,35.3,35.15,35.18,85200.0,29.3104,29.3353,29.2107,29.2356,85200.0
2009-03-25 14:10:00,35.19,35.27,35.17,35.25,61100.0,29.2439,29.3104,29.2273,29.2938,61100.0
2009-03-25 14:15:00,35.25,35.26,35.16,35.24,77900.0,29.2938,29.3021,29.219,29.2855,77900.0
2009-03-25 14:20:00,35.23,35.31,35.18,35.27,79900.0,29.2772,29.3436,29.2356,29.3104,79900.0
2009-03-25 14:25:00,35.26,35.31,35.19,35.2,87300.0,29.3021,29.3436,29.2439,29.2522,87300.0
2009-03-25 14:30:00,35.19,35.23,35.14,35.16,60300.0,29.2439,29.2772,29.2024,29.219,60300.0
2009-03-25 14:35:00,35.14,35.18,35.09,35.09,124300.0,29.2024,29.2356,29.1608,29.1608,124300.0
2009-03-25 14:40:00,35.1,35.12,34.97,35.01,91200.0,29.1691,29.1857,29.0611,29.0943,91200.0
2009-03-25 14:45:00,35.02,35.04,34.89,35.02,131200.0,29.1026,29.1193,28.9946,29.1026,131200.0
2009-03-25 14:50:00,35.02,35.04,34.93,35.04,101500.0,29.1026,29.1193,29.0279,29.1193,101500.0
2009-03-25 14:55:00,35.04,35.08,34.96,34.96,70900.0,29.1193,29.1525,29.0528,29.0528,70900.0
2009-03-25 15:00:00,34.96,34.99,34.86,34.91,134500.0,29.0528,29.0777,28.9697,29.0112,134500.0
2009-03-25 15:05:00,34.92,35.02,34.9,34.96,97300.0,29.0195,29.1026,29.0029,29.0528,97300.0
2009-03-25 15:10:00,34.95,35.05,34.94,35.04,68200.0,29.0445,29.1276,29.0362,29.1193,68200.0
2009-03-25 15:15:00,35.03,35.12,35.01,35.09,61600.0,29.111,29.1857,29.0943,29.1608,61600.0
2009-03-25 15:20:00,35.11,35.2,35.09,35.17,83500.0,29.1774,29.2522,29.1608,29.2273,83500.0
2009-03-25 15:25:00,35.16,35.3,35.14,35.28,106800.0,29.219,29.3353,29.2024,29.3187,106800.0
2009-03-25 15:30:00,35.29,35.37,35.27,35.3,87300.0,29.327,29.3935,29.3104,29.3353,87300.0
2009-03-25 15:35:00,35.3,35.36,35.26,35.29,87100.0,29.3353,29.3852,29.3021,29.327,87100.0
2009-03-25 15:40:00,35.29,35.36,35.19,35.36,130100.0,29.327,29.3852,29.2439,29.3852,130100.0
2009-03-25 15:45:00,35.36,35.44,35.33,35.35,123400.0,29.3852,29.4517,29.3603,29.3769,123400.0
2009-03-25 15:50:00,35.35,35.49,35.31,35.49,98400.0,29.3769,29.4932,29.3436,29.4932,98400.0
2009-03-25 15:55:00,35.49,35.79,35.49,35.77,283100.0,29.4932,29.7425,29.4932,29.7259,283100.0
2009-03-26 09:30:00,36.15,36.19,36.02,36.13,36300.0,30.0417,30.0749,29.9337,30.0251,36300.0
2009-03-26 09:35:00,36.1,36.31,36.1,36.24,35400.0,30.0002,30.1747,30.0002,30.1165,35400.0
2009-03-26 09:40:00,36.26,36.4,36.23,36.35,56900.0,30.1331,30.2495,30.1082,30.2079,56900.0
2009-03-26 09:45:00,36.35,36.38,36.2,36.2,77200.0,30.2079,30.2328,30.0833,30.0833,77200.0
2009-03-26 09:50:00,36.2,36.24,36.12,36.13,43100.0,30.0833,30.1165,30.0168,30.0251,43100.0
2009-03-26 09:55:00,36.12,36.15,36.06,36.09,71500.0,30.0168,30.0417,29.9669,29.9918,71500.0
2009-03-26 10:00:00,36.1,36.19,36.08,36.16,40700.0,30.0002,30.0749,29.9835,30.05,40700.0
2009-03-26 10:05:00,36.16,36.25,36.16,36.19,36600.0,30.05,30.1248,30.05,30.0749,36600.0
2009-03-26 10:10:00,36.18,36.18,35.97,35.99,30700.0,30.0666,30.0666,29.8921,29.9087,30700.0
2009-03-26 10:15:00,35.99,36.09,35.98,36.06,54100.0,29.9087,29.9918,29.9004,29.9669,54100.0
2009-03-26 10:20:00,36.07,36.12,36.06,36.11,68300.0,29.9752,30.0168,29.9669,30.0085,68300.0
2009-03-26 10:25:00,36.11,36.13,35.99,35.99,44400.0,30.0085,30.0251,29.9087,29.9087,44400.0
2009-03-26 10:30:00,35.99,36.08,35.97,36.05,66500.0,29.9087,29.9835,29.8921,29.9586,66500.0
2009-03-26 10:35:00,36.06,36.17,36.06,36.15,41600.0,29.9669,30.0583,29.9669,30.0417,41600.0
2009-03-26 10:40:00,36.14,36.24,36.14,36.17,84800.0,30.0334,30.1165,30.0334,30.0583,84800.0
2009-03-26 10:45:00,36.17,36.19,36.1,36.11,30800.0,30.0583,30.0749,30.0002,30.0085,30800.0
2009-03-26 10:50:00,36.1,36.13,36.04,36.05,74600.0,30.0002,30.0251,29.9503,29.9586,74600.0
2009-03-26 10:55:00,36.06,36.16,36.05,36.16,82500.0,29.9669,30.05,29.9586,30.05,82500.0
2009-03-26 11:00:00,36.15,36.25,36.12,36.22,73200.0,30.0417,30.1248,30.0168,30.0999,73200.0
2009-03-26 11:05:00,36.22,36.29,36.18,36.24,77600.0,30.0999,30.1581,30.0666,30.1165,77600.0
2009-03-26 11:10:00,36.24,36.25,36.18,36.24,71600.0,30.1165,30.1248,30.0666,30.1165,71600.0
2009-03-26 11:15:00,36.23,36.28,36.19,36.2,54400.0,30.1082,30.1497,30.0749,30.0833,54400.0
2009-03-26 11:20:00,36.2,36.28,36.2,36.26,57000.0,30.0833,30.1497,30.0833,30.1331,57000.0
2009-03-26 11:25:00,36.26,36.32,36.17,36.17,76600.0,30.1331,30.183,30.0583,30.0583,76600.0
2009-03-26 11:30:00,36.17,36.3,36.16,36.27,78500.0,30.0583,30.1664,30.05,30.1414,78500.0
2009-03-26 11:35:00,36.28,36.37,36.27,36.32,51100.0,30.1497,30.2245,30.1414,30.183,51100.0
2009-03-26 11:40:00,36.33,36.36,36.26,36.36,67200.0,30.1913,30.2162,30.1331,30.2162,67200.0
2009-03-26 11:45:00,36.36,36.36,36.27,36.3,56900.0,30.2162,30.2162,30.1414,30.1664,56900.0
2009-03-26 11:50:00,36.29,36.33,36.17,36.24,48000.0,30.1581,30.1913,30.0583,30.1165,48000.0
2009-03-26 11:55:00,36.24,36.28,36.22,36.27,46300.0,30.1165,30.1497,30.0999,30.1414,46300.0
2009-03-26 12:00:00,36.28,36.34,36.25,36.33,68100.0,30.1497,30.1996,30.1248,30.1913,68100.0
2009-03-26 12:05:00,36.33,36.41,36.33,36.38,80800.0,30.1913,30.2578,30.1913,30.2328,80800.0
2009-03-26 12:10:00,36.37,36.38,36.31,36.33,20800.0,30.2245,30.2328,30.1747,30.1913,20800.0
2009-03-26 12:15:00,36.34,36.38,36.27,36.38,65600.0,30.1996,30.2328,30.1414,30.2328,65600.0
2009-03-26 12:20:00,36.38,36.46,36.37,36.44,67800.0,30.2328,30.2993,30.2245,30.2827,67800.0
2009-03-26 12:25:00,36.45,36.46,36.4,36.45,53500.0,30.291,30.2993,30.2495,30.291,53500.0
2009-03-26 12:30:00,36.46,36.46,36.37,36.39,47700.0,30.2993,30.2993,30.2245,30.2412,47700.0
2009-03-26 12:35:00,36.39,36.42,36.32,36.4,64100.0,30.2412,30.2661,30.183,30.2495,64100.0
2009-03-26 12:40:00,36.41,36.42,36.26,36.26,48900.0,30.2578,30.2661,30.1331,30.1331,48900.0
2009-03-26 12:45:00,36.26,36.31,36.26,36.31,37800.0,30.1331,30.1747,30.1331,30.1747,37800.0
2009-03-26 12:50:00,36.32,36.33,36.26,36.27,35000.0,30.183,30.1913,30.1331,30.1414,35000.0
2009-03-26 12:55:00,36.26,36.3,36.24,36.27,45000.0,30.1331,30.1664,30.1165,30.1414,45000.0
2009-03-26 13:00:00,36.27,36.52,36.27,36.46,125100.0,30.1414,30.3492,30.1414,30.2993,125100.0
2009-03-26 13:05:00,36.46,36.6,36.45,36.59,112800.0,30.2993,30.4157,30.291,30.4074,112800.0
2009-03-26 13:10:00,36.6,36.6,36.51,36.52,93600.0,30.4157,30.4157,30.3409,30.3492,93600.0
2009-03-26 13:15:00,36.53,36.6,36.52,36.55,72200.0,30.3575,30.4157,30.3492,30.3741,72200.0
2009-03-26 13:20:00,36.56,36.7,36.56,36.66,124700.0,30.3824,30.4988,30.3824,30.4655,124700.0
2009-03-26 13:25:00,36.67,36.69,36.59,36.62,67700.0,30.4738,30.4905,30.4074,30.4323,67700.0
2009-03-26 13:30:00,36.62,36.65,36.59,36.61,111400.0,30.4323,30.4572,30.4074,30.424,111400.0
2009-03-26 13:35:00,36.61,36.61,36.52,36.54,74300.0,30.424,30.424,30.3492,30.3658,74300.0
2009-03-26 13:40:00,36.54,36.54,36.48,36.51,42400.0,30.3658,30.3658,30.3159,30.3409,42400.0
2009-03-26 13:45:00,36.51,36.56,36.51,36.52,118600.0,30.3409,30.3824,30.3409,30.3492,118600.0
2009-03-26 13:50:00,36.54,36.63,36.54,36.54,66100.0,30.3658,30.4406,30.3658,30.3658,66100.0
2009-03-26 13:55:00,36.53,36.6,36.51,36.55,75000.0,30.3575,30.4157,30.3409,30.3741,75000.0
2009-03-26 14:00:00,36.55,36.67,36.55,36.67,58700.0,30.3741,30.4738,30.3741,30.4738,58700.0
2009-03-26 14:05:00,36.67,36.69,36.61,36.63,37000.0,30.4738,30.4905,30.424,30.4406,37000.0
2009-03-26 14:10:00,36.63,36.66,36.58,36.64,52500.0,30.4406,30.4655,30.3991,30.4489,52500.0
2009-03-26 14:15:00,36.64,36.64,36.53,36.56,64200.0,30.4489,30.4489,30.3575,30.3824,64200.0
2009-03-26 14:20:00,36.56,36.63,36.56,36.63,34300.0,30.3824,30.4406,30.3824,30.4406,34300.0
2009-03-26 14:25:00,36.64,36.67,36.47,36.47,84500.0,30.4489,30.4738,30.3076,30.3076,84500.0
2009-03-26 14:30:00,36.47,36.47,36.39,36.42,109200.0,30.3076,30.3076,30.2412,30.2661,109200.0
2009-03-26 14:35:00,36.43,36.51,36.4,36.45,54200.0,30.2744,30.3409,30.2495,30.291,54200.0
2009-03-26 14:40:00,36.46,36.48,36.39,36.42,54300.0,30.2993,30.3159,30.2412,30.2661,54300.0
2009-03-26 14:45:00,36.42,36.52,36.4,36.45,143400.0,30.2661,30.3492,30.2495,30.291,143400.0
2009-03-26 14:50:00,36.45,36.45,36.34,36.39,113700.0,30.291,30.291,30.1996,30.2412,113700.0
2009-03-26 14:55:00,36.39,36.45,36.25,36.25,124700.0,30.2412,30.291,30.1248,30.1248,124700.0
2009-03-26 15:00:00,36.25,36.33,36.24,36.33,86700.0,30.1248,30.1913,30.1165,30.1913,86700.0
2009-03-26 15:05:00,36.33,36.46,36.27,36.41,136300.0,30.1913,30.2993,30.1414,30.2578,136300.0
2009-03-26 15:10:00,36.41,36.46,36.35,36.38,117000.0,30.2578,30.2993,30.2079,30.2328,117000.0
2009-03-26 15:15:00,36.38,36.4,36.28,36.34,142100.0,30.2328,30.2495,30.1497,30.1996,142100.0
2009-03-26 15:20:00,36.35,36.49,36.33,36.47,142000.0,30.2079,30.3243,30.1913,30.3076,142000.0
2009-03-26 15:25:00,36.45,36.56,36.45,36.52,127100.0,30.291,30.3824,30.291,30.3492,127100.0
2009-03-26 15:30:00,36.53,36.59,36.45,36.51,181300.0,30.3575,30.4074,30.291,30.3409,181300.0
2009-03-26 15:35:00,36.51,36.54,36.44,36.51,251500.0,30.3409,30.3658,30.2827,30.3409,251500.0
2009-03-26 15:40:00,36.51,36.68,36.51,36.64,200300.0,30.3409,30.4822,30.3409,30.4489,200300.0
2009-03-26 15:45:00,36.65,36.69,36.58,36.61,175600.0,30.4572,30.4905,30.3991,30.424,175600.0
2009-03-26 15:50:00,36.62,36.7,36.51,36.6,121100.0,30.4323,30.4988,30.3409,30.4157,121100.0
2009-03-26 15:55:00,36.6,36.76,36.6,36.75,157100.0,30.4157,30.5486,30.4157,30.5403,157100.0
2009-03-27 09:30:00,36.27,36.27,36.08,36.17,37100.0,30.1414,30.1414,29.9835,30.0583,37100.0
2009-03-27 09:35:00,36.17,36.19,36.01,36.11,122100.0,30.0583,30.0749,29.9254,30.0085,122100.0
2009-03-27 09:40:00,36.1,36.17,36.1,36.15,32000.0,30.0002,30.0583,30.0002,30.0417,32000.0
2009-03-27 09:45:00,36.14,36.2,36.1,36.17,51600.0,30.0334,30.0833,30.0002,30.0583,51600.0
2009-03-27 09:50:00,36.16,36.2,36.12,36.2,96900.0,30.05,30.0833,30.0168,30.0833,96900.0
2009-03-27 09:55:00,36.2,36.24,36.13,36.16,125200.0,30.0833,30.1165,30.0251,30.05,125200.0
2009-03-27 10:00:00,36.16,36.19,36.05,36.08,82700.0,30.05,30.0749,29.9586,29.9835,82700.0
2009-03-27 10:05:00,36.08,36.12,35.97,35.97,126400.0,29.9835,30.0168,29.8921,29.8921,126400.0
2009-03-27 10:10:00,35.98,36.07,35.97,36.04,56900.0,29.9004,29.9752,29.8921,29.9503,56900.0
2009-03-27 10:15:00,36.05,36.05,35.97,35.98,80500.0,29.9586,29.9586,29.8921,29.9004,80500.0
2009-03-27 10:20:00,35.98,36.12,35.97,36.11,96000.0,29.9004,30.0168,29.8921,30.0085,96000.0
2009-03-27 10:25:00,36.11,36.12,36.05,36.1,83300.0,30.0085,30.0168,29.9586,30.0002,83300.0
2009-03-27 10:30:00,36.11,36.11,36.02,36.11,62800.0,30.0085,30.0085,29.9337,30.0085,62800.0
2009-03-27 10:35:00,36.12,36.19,36.12,36.16,72100.0,30.0168,30.0749,30.0168,30.05,72100.0
2009-03-27 10:40:00,36.15,36.19,36.13,36.13,40300.0,30.0417,30.0749,30.0251,30.0251,40300.0
2009-03-27 10:45:00,36.13,36.21,36.12,36.12,49100.0,30.0251,30.0916,30.0168,30.0168,49100.0
2009-03-27 10:50:00,36.12,36.23,36.12,36.19,61400.0,30.0168,30.1082,30.0168,30.0749,61400.0
2009-03-27 10:55:00,36.18,36.22,36.16,36.17,47200.0,30.0666,30.0999,30.05,30.0583,47200.0
2009-03-27 11:00:00,36.18,36.18,36.09,36.14,83300.0,30.0666,30.0666,29.9918,30.0334,83300.0
2009-03-27 11:05:00,36.14,36.23,36.14,36.18,70500.0,30.0334,30.1082,30.0334,30.0666,70500.0
2009-03-27 11:10:00,36.18,36.26,36.12,36.25,51700.0,30.0666,30.1331,30.0168,30.1248,51700.0
2009-03-27 11:15:00,36.26,36.26,36.21,36.22,37900.0,30.1331,30.1331,30.0916,30.0999,37900.0
2009-03-27 11:20:00,36.2,36.26,36.2,36.24,58300.0,30.0833,30.1331,30.0833,30.1165,58300.0
2009-03-27 11:25:00,36.26,36.3,36.19,36.2,66000.0,30.1331,30.1664,30.0749,30.0833,66000.0
2009-03-27 11:30:00,36.21,36.22,36.15,36.2,96100.0,30.0916,30.0999,30.0417,30.0833,96100.0
2009-03-27 11:35:00,36.2,36.26,36.2,36.22,103700.0,30.0833,30.1331,30.0833,30.0999,103700.0
2009-03-27 11:40:00,36.19,36.26,36.18,36.25,96600.0,30.0749,30.1331,30.0666,30.1248,96600.0
2009-03-27 11:45:00,36.25,36.33,36.25,36.27,44200.0,30.1248,30.1913,30.1248,30.1414,44200.0
2009-03-27 11:50:00,36.28,36.31,36.25,36.28,54200.0,30.1497,30.1747,30.1248,30.1497,54200.0
2009-03-27 11:55:00,36.27,36.27,36.22,36.24,60600.0,30.1414,30.1414,30.0999,30.1165,60600.0
2009-03-27 12:00:00,36.24,36.32,36.23,36.31,40800.0,30.1165,30.183,30.1082,30.1747,40800.0
2009-03-27 12:05:00,36.31,36.34,36.26,36.33,31100.0,30.1747,30.1996,30.1331,30.1913,31100.0
2009-03-27 12:10:00,36.32,36.32,36.23,36.26,72600.0,30.183,30.183,30.1082,30.1331,72600.0
2009-03-27 12:15:00,36.27,36.27,36.17,36.19,46600.0,30.1414,30.1414,30.0583,30.0749,46600.0
2009-03-27 12:20:00,36.19,36.19,36.11,36.13,53300.0,30.0749,30.0749,30.0085,30.0251,53300.0
2009-03-27 12:25:00,36.13,36.16,36.13,36.14,27800.0,30.0251,30.05,30.0251,30.0334,27800.0
2009-03-27 12:30:00,36.14,36.17,36.13,36.16,48400.0,30.0334,30.0583,30.0251,30.05,48400.0
2009-03-27 12:35:00,36.17,36.18,36.09,36.11,35200.0,30.0583,30.0666,29.9918,30.0085,35200.0
2009-03-27 12:40:00,36.1,36.15,36.1,36.14,104800.0,30.0002,30.0417,30.0002,30.0334,104800.0
2009-03-27 12:45:00,36.14,36.21,36.14,36.16,43700.0,30.0334,30.0916,30.0334,30.05,43700.0
2009-03-27 12:50:00,36.16,36.18,36.08,36.08,38200.0,30.05,30.0666,29.9835,29.9835,38200.0
2009-03-27 12:55:00,36.08,36.08,36.01,36.02,54200.0,29.9835,29.9835,29.9254,29.9337,54200.0
2009-03-27 13:00:00,36.02,36.03,35.99,36.0,31600.0,29.9337,29.942,29.9087,29.9171,31600.0
2009-03-27 13:05:00,36.0,36.0,35.94,35.96,56900.0,29.9171,29.9171,29.8672,29.8838,56900.0
2009-03-27 13:10:00,35.95,35.98,35.92,35.97,34600.0,29.8755,29.9004,29.8506,29.8921,34600.0
2009-03-27 13:15:00,35.96,36.01,35.95,35.98,50000.0,29.8838,29.9254,29.8755,29.9004,50000.0
2009-03-27 13:20:00,35.99,36.01,35.97,36.0,18300.0,29.9087,29.9254,29.8921,29.9171,18300.0
2009-03-27 13:25:00,36.0,36.04,35.99,36.01,57100.0,29.9171,29.9503,29.9087,29.9254,57100.0
2009-03-27 13:30:00,36.02,36.13,35.97,36.09,57300.0,29.9337,30.0251,29.8921,29.9918,57300.0
2009-03-27 13:35:00,36.08,36.08,35.99,36.0,60000.0,29.9835,29.9835,29.9087,29.9171,60000.0
2009-03-27 13:40:00,35.99,36.03,35.85,35.92,137300.0,29.9087,29.942,29.7924,29.8506,137300.0
2009-03-27 13:45:00,35.92,35.96,35.86,35.93,64800.0,29.8506,29.8838,29.8007,29.8589,64800.0
2009-03-27 13:50:00,35.93,35.93,35.84,35.84,57400.0,29.8589,29.8589,29.7841,29.7841,57400.0
2009-03-27 13:55:00,35.82,35.9,35.82,35.89,50400.0,29.7675,29.834,29.7675,29.8256,50400.0
2009-03-27 14:00:00,35.9,35.93,35.84,35.92,62500.0,29.834,29.8589,29.7841,29.8506,62500.0
2009-03-27 14:05:00,35.91,35.96,35.9,35.93,73500.0,29.8423,29.8838,29.834,29.8589,73500.0
2009-03-27 14:10:00,35.93,35.99,35.9,35.98,44800.0,29.8589,29.9087,29.834,29.9004,44800.0
2009-03-27 14:15:00,35.98,36.0,35.92,35.99,83900.0,29.9004,29.9171,29.8506,29.9087,83900.0
2009-03-27 14:20:00,36.0,36.1,35.96,36.07,81200.0,29.9171,30.0002,29.8838,29.9752,81200.0
2009-03-27 14:25:00,36.06,36.08,36.04,36.04,34200.0,29.9669,29.9835,29.9503,29.9503,34200.0
2009-03-27 14:30:00,36.04,36.06,35.94,35.98,65500.0,29.9503,29.9669,29.8672,29.9004,65500.0
2009-03-27 14:35:00,35.98,36.04,35.95,35.97,62000.0,29.9004,29.9503,29.8755,29.8921,62000.0
2009-03-27 14:40:00,35.97,36.06,35.95,35.96,55200.0,29.8921,29.9669,29.8755,29.8838,55200.0
2009-03-27 14:45:00,35.96,35.98,35.89,35.97,78800.0,29.8838,29.9004,29.8256,29.8921,78800.0
2009-03-27 14:50:00,35.95,35.99,35.91,35.98,95900.0,29.8755,29.9087,29.8423,29.9004,95900.0
2009-03-27 14:55:00,35.98,36.1,35.95,36.08,76800.0,29.9004,30.0002,29.8755,29.9835,76800.0
2009-03-27 15:00:00,36.09,36.24,36.09,36.14,92600.0,29.9918,30.1165,29.9918,30.0334,92600.0
2009-03-27 15:05:00,36.14,36.17,36.12,36.12,31800.0,30.0334,30.0583,30.0168,30.0168,31800.0
2009-03-27 15:10:00,36.13,36.18,36.06,36.08,90600.0,30.0251,30.0666,29.9669,29.9835,90600.0
2009-03-27 15:15:00,36.09,36.15,36.07,36.12,45500.0,29.9918,30.0417,29.9752,30.0168,45500.0
2009-03-27 15:20:00,36.13,36.15,36.08,36.12,106600.0,30.0251,30.0417,29.9835,30.0168,106600.0
2009-03-27 15:25:00,36.12,36.13,35.98,36.01,174300.0,30.0168,30.0251,29.9004,29.9254,174300.0
2009-03-27 15:30:00,36.03,36.09,35.99,36.03,73900.0,29.942,29.9918,29.9087,29.942,73900.0
2009-03-27 15:35:00,36.03,36.03,35.9,35.91,135900.0,29.942,29.942,29.834,29.8423,135900.0
2009-03-27 15:40:00,35.91,36.04,35.87,36.0,111100.0,29.8423,29.9503,29.809,29.9171,111100.0
2009-03-27 15:45:00,36.01,36.08,35.98,36.03,94200.0,29.9254,29.9835,29.9004,29.942,94200.0
2009-03-27 15:50:00,36.04,36.09,35.97,35.97,72500.0,29.9503,29.9918,29.8921,29.8921,72500.0
2009-03-27 15:55:00,35.96,35.96,35.84,35.9,147600.0,29.8838,29.8838,29.7841,29.834,147600.0
2009-03-30 09:30:00,35.2,35.36,35.09,35.1,47000.0,29.2522,29.3852,29.1608,29.1691,47000.0
2009-03-30 09:35:00,35.1,35.14,35.05,35.11,31600.0,29.1691,29.2024,29.1276,29.1774,31600.0
2009-03-30 09:40:00,35.1,35.1,34.9,34.91,76300.0,29.1691,29.1691,29.0029,29.0112,76300.0
2009-03-30 09:45:00,34.92,34.98,34.9,34.93,79100.0,29.0195,29.0694,29.0029,29.0279,79100.0
2009-03-30 09:50:00,34.93,34.98,34.87,34.97,76500.0,29.0279,29.0694,28.978,29.0611,76500.0
2009-03-30 09:55:00,34.97,35.0,34.94,34.98,66100.0,29.0611,29.086,29.0362,29.0694,66100.0
2009-03-30 10:00:00,34.98,35.03,34.94,34.95,75300.0,29.0694,29.111,29.0362,29.0445,75300.0
2009-03-30 10:05:00,34.93,35.03,34.92,35.02,64100.0,29.0279,29.111,29.0195,29.1026,64100.0
2009-03-30 10:10:00,35.02,35.05,34.99,35.0,57800.0,29.1026,29.1276,29.0777,29.086,57800.0
2009-03-30 10:15:00,35.0,35.01,34.92,34.94,60300.0,29.086,29.0943,29.0195,29.0362,60300.0
2009-03-30 10:20:00,34.94,34.95,34.87,34.89,78300.0,29.0362,29.0445,28.978,28.9946,78300.0
2009-03-30 10:25:00,34.89,34.95,34.87,34.9,70100.0,28.9946,29.0445,28.978,29.0029,70100.0
2009-03-30 10:30:00,34.88,34.89,34.74,34.76,62700.0,28.9863,28.9946,28.87,28.8866,62700.0
2009-03-30 10:35:00,34.76,34.79,34.72,34.75,135800.0,28.8866,28.9115,28.8533,28.8783,135800.0
2009-03-30 10:40:00,34.75,34.77,34.72,34.72,34100.0,28.8783,28.8949,28.8533,28.8533,34100.0
2009-03-30 10:45:00,34.71,34.76,34.68,34.75,76800.0,28.845,28.8866,28.8201,28.8783,76800.0
2009-03-30 10:50:00,34.76,34.82,34.74,34.82,60400.0,28.8866,28.9364,28.87,28.9364,60400.0
2009-03-30 10:55:00,34.82,34.83,34.8,34.81,29900.0,28.9364,28.9447,28.9198,28.9281,29900.0
2009-03-30 11:00:00,34.8,34.8,34.74,34.76,39800.0,28.9198,28.9198,28.87,28.8866,39800.0
2009-03-30 11:05:00,34.76,34.78,34.69,34.73,99100.0,28.8866,28.9032,28.8284,28.8616,99100.0
2009-03-30 11:10:00,34.73,34.86,34.71,34.85,80300.0,28.8616,28.9697,28.845,28.9614,80300.0
2009-03-30 11:15:00,34.85,34.89,34.81,34.82,97700.0,28.9614,28.9946,28.9281,28.9364,97700.0
2009-03-30 11:20:00,34.83,34.9,34.78,34.79,68900.0,28.9447,29.0029,28.9032,28.9115,68900.0
2009-03-30 11:25:00,34.79,34.82,34.72,34.72,42900.0,28.9115,28.9364,28.8533,28.8533,42900.0
2009-03-30 11:30:00,34.71,34.71,34.64,34.68,59800.0,28.845,28.845,28.7869,28.8201,59800.0
2009-03-30 11:35:00,34.68,34.76,34.68,34.73,27000.0,28.8201,28.8866,28.8201,28.8616,27000.0
2009-03-30 11:40:00,34.72,34.8,34.71,34.76,31800.0,28.8533,28.9198,28.845,28.8866,31800.0
2009-03-30 11:45:00,34.75,34.8,34.74,34.8,37300.0,28.8783,28.9198,28.87,28.9198,37300.0
2009-03-30 11:50:00,34.79,34.81,34.74,34.76,40800.0,28.9115,28.9281,28.87,28.8866,40800.0
2009-03-30 11:55:00,34.76,34.82,34.73,34.81,48400.0,28.8866,28.9364,28.8616,28.9281,48400.0
2009-03-30 12:00:00,34.82,34.83,34.77,34.78,84700.0,28.9364,28.9447,28.8949,28.9032,84700.0
2009-03-30 12:05:00,34.78,34.79,34.76,34.77,77100.0,28.9032,28.9115,28.8866,28.8949,77100.0
2009-03-30 12:10:00,34.77,34.81,34.74,34.77,36200.0,28.8949,28.9281,28.87,28.8949,36200.0
2009-03-30 12:15:00,34.77,34.89,34.75,34.88,36000.0,28.8949,28.9946,28.8783,28.9863,36000.0
2009-03-30 12:20:00,34.88,34.9,34.86,34.9,126200.0,28.9863,29.0029,28.9697,29.0029,126200.0
2009-03-30 12:25:00,34.9,34.91,34.87,34.9,43400.0,29.0029,29.0112,28.978,29.0029,43400.0
2009-03-30 12:30:00,34.9,34.9,34.85,34.88,64700.0,29.0029,29.0029,28.9614,28.9863,64700.0
2009-03-30 12:35:00,34.87,34.94,34.85,34.91,63900.0,28.978,29.0362,28.9614,29.0112,63900.0
2009-03-30 12:40:00,34.91,34.91,34.86,34.87,42000.0,29.0112,29.0112,28.9697,28.978,42000.0
2009-03-30 12:45:00,34.87,34.91,34.85,34.88,64500.0,28.978,29.0112,28.9614,28.9863,64500.0
2009-03-30 12:50:00,34.87,34.89,34.82,34.87,55200.0,28.978,28.9946,28.9364,28.978,55200.0
2009-03-30 12:55:00,34.87,34.88,34.79,34.79,34600.0,28.978,28.9863,28.9115,28.9115,34600.0
2009-03-30 13:00:00,34.8,34.83,34.79,34.8,90900.0,28.9198,28.9447,28.9115,28.9198,90900.0
2009-03-30 13:05:00,34.8,34.8,34.75,34.76,93100.0,28.9198,28.9198,28.8783,28.8866,93100.0
2009-03-30 13:10:00,34.76,34.81,34.74,34.79,66200.0,28.8866,28.9281,28.87,28.9115,66200.0
2009-03-30 13:15:00,34.8,34.81,34.74,34.74,61000.0,28.9198,28.9281,28.87,28.87,61000.0
2009-03-30 13:20:00,34.73,34.77,34.72,34.75,46300.0,28.8616,28.8949,28.8533,28.8783,46300.0
2009-03-30 13:25:00,34.74,34.87,34.74,34.83,55500.0,28.87,28.978,28.87,28.9447,55500.0
2009-03-30 13:30:00,34.83,34.87,34.8,34.8,37100.0,28.9447,28.978,28.9198,28.9198,37100.0
2009-03-30 13:35:00,34.79,34.79,34.71,34.75,67700.0,28.9115,28.9115,28.845,28.8783,67700.0
2009-03-30 13:40:00,34.75,34.79,34.73,34.75,101400.0,28.8783,28.9115,28.8616,28.8783,101400.0
2009-03-30 13:45:00,34.75,34.76,34.63,34.66,149000.0,28.8783,28.8866,28.7785,28.8035,149000.0
2009-03-30 13:50:00,34.66,34.69,34.65,34.68,32800.0,28.8035,28.8284,28.7952,28.8201,32800.0
2009-03-30 13:55:00,34.68,34.68,34.64,34.66,46400.0,28.8201,28.8201,28.7869,28.8035,46400.0
2009-03-30 14:00:00,34.65,34.7,34.62,34.69,68600.0,28.7952,28.8367,28.7702,28.8284,68600.0
2009-03-30 14:05:00,34.68,34.72,34.67,34.71,47800.0,28.8201,28.8533,28.8118,28.845,47800.0
2009-03-30 14:10:00,34.7,34.83,34.7,34.8,150300.0,28.8367,28.9447,28.8367,28.9198,150300.0
2009-03-30 14:15:00,34.8,34.82,34.79,34.81,54700.0,28.9198,28.9364,28.9115,28.9281,54700.0
2009-03-30 14:20:00,34.82,34.84,34.75,34.82,73900.0,28.9364,28.9531,28.8783,28.9364,73900.0
2009-03-30 14:25:00,34.83,34.83,34.69,34.7,280400.0,28.9447,28.9447,28.8284,28.8367,280400.0
2009-03-30 14:30:00,34.7,34.75,34.65,34.73,429800.0,28.8367,28.8783,28.7952,28.8616,429800.0
2009-03-30 14:35:00,34.73,34.76,34.68,34.69,64200.0,28.8616,28.8866,28.8201,28.8284,64200.0
2009-03-30 14:40:00,34.68,34.7,34.57,34.58,140600.0,28.8201,28.8367,28.7287,28.737,140600.0
2009-03-30 14:45:00,34.58,34.65,34.58,34.63,59700.0,28.737,28.7952,28.737,28.7785,59700.0
2009-03-30 14:50:00,34.64,34.67,34.6,34.64,71300.0,28.7869,28.8118,28.7536,28.7869,71300.0
2009-03-30 14:55:00,34.64,34.65,34.55,34.56,140200.0,28.7869,28.7952,28.7121,28.7204,140200.0
2009-03-30 15:00:00,34.56,34.63,34.55,34.62,82500.0,28.7204,28.7785,28.7121,28.7702,82500.0
2009-03-30 15:05:00,34.61,34.7,34.56,34.7,97800.0,28.7619,28.8367,28.7204,28.8367,97800.0
2009-03-30 15:10:00,34.69,34.76,34.68,34.73,77000.0,28.8284,28.8866,28.8201,28.8616,77000.0
2009-03-30 15:15:00,34.73,34.8,34.71,34.71,102100.0,28.8616,28.9198,28.845,28.845,102100.0
2009-03-30 15:20:00,34.72,34.84,34.72,34.82,104000.0,28.8533,28.9531,28.8533,28.9364,104000.0
2009-03-30 15:25:00,34.82,34.86,34.72,34.75,88200.0,28.9364,28.9697,28.8533,28.8783,88200.0
2009-03-30 15:30:00,34.75,34.87,34.75,34.83,164700.0,28.8783,28.978,28.8783,28.9447,164700.0
2009-03-30 15:35:00,34.82,34.9,34.77,34.78,178900.0,28.9364,29.0029,28.8949,28.9032,178900.0
2009-03-30 15:40:00,34.78,34.81,34.71,34.8,169200.0,28.9032,28.9281,28.845,28.9198,169200.0
2009-03-30 15:45:00,34.8,34.88,34.76,34.79,160700.0,28.9198,28.9863,28.8866,28.9115,160700.0
2009-03-30 15:50:00,34.8,34.93,34.79,34.9,150300.0,28.9198,29.0279,28.9115,29.0029,150300.0
2009-03-30 15:55:00,34.9,34.99,34.9,34.96,156600.0,29.0029,29.0777,29.0029,29.0528,156600.0
2009-03-31 09:30:00,35.16,35.32,35.16,35.3,168900.0,29.219,29.352,29.219,29.3353,168900.0
2009-03-31 09:35:00,35.3,35.33,35.27,35.29,41600.0,29.3353,29.3603,29.3104,29.327,41600.0
2009-03-31 09:40:00,35.29,35.29,35.11,35.17,57900.0,29.327,29.327,29.1774,29.2273,57900.0
2009-03-31 09:45:00,35.18,35.19,35.11,35.18,42300.0,29.2356,29.2439,29.1774,29.2356,42300.0
2009-03-31 09:50:00,35.18,35.18,35.09,35.11,35500.0,29.2356,29.2356,29.1608,29.1774,35500.0
2009-03-31 09:55:00,35.12,35.2,35.11,35.16,80300.0,29.1857,29.2522,29.1774,29.219,80300.0
2009-03-31 10:00:00,35.13,35.23,35.07,35.21,153900.0,29.1941,29.2772,29.1442,29.2605,153900.0
2009-03-31 10:05:00,35.21,35.28,35.18,35.25,80800.0,29.2605,29.3187,29.2356,29.2938,80800.0
2009-03-31 10:10:00,35.24,35.26,35.12,35.12,95900.0,29.2855,29.3021,29.1857,29.1857,95900.0
2009-03-31 10:15:00,35.13,35.21,35.11,35.18,90100.0,29.1941,29.2605,29.1774,29.2356,90100.0
2009-03-31 10:20:00,35.16,35.26,35.16,35.21,108700.0,29.219,29.3021,29.219,29.2605,108700.0
2009-03-31 10:25:00,35.21,35.29,35.14,35.28,119200.0,29.2605,29.327,29.2024,29.3187,119200.0
2009-03-31 10:30:00,35.28,35.37,35.27,35.32,104300.0,29.3187,29.3935,29.3104,29.352,104300.0
2009-03-31 10:35:00,35.32,35.39,35.29,35.3,95100.0,29.352,29.4101,29.327,29.3353,95100.0
2009-03-31 10:40:00,35.3,35.35,35.29,35.34,44100.0,29.3353,29.3769,29.327,29.3686,44100.0
2009-03-31 10:45:00,35.35,35.39,35.31,35.32,113800.0,29.3769,29.4101,29.3436,29.352,113800.0
2009-03-31 10:50:00,35.33,35.36,35.27,35.27,54400.0,29.3603,29.3852,29.3104,29.3104,54400.0
2009-03-31 10:55:00,35.26,35.27,35.2,35.25,49000.0,29.3021,29.3104,29.2522,29.2938,49000.0
2009-03-31 11:00:00,35.26,35.33,35.26,35.32,76100.0,29.3021,29.3603,29.3021,29.352,76100.0
2009-03-31 11:05:00,35.33,35.41,35.31,35.41,68700.0,29.3603,29.4267,29.3436,29.4267,68700.0
2009-03-31 11:10:00,35.41,35.41,35.37,35.39,52200.0,29.4267,29.4267,29.3935,29.4101,52200.0
2009-03-31 11:15:00,35.39,35.42,35.35,35.39,72600.0,29.4101,29.4351,29.3769,29.4101,72600.0
2009-03-31 11:20:00,35.39,35.42,35.35,35.38,64400.0,29.4101,29.4351,29.3769,29.4018,64400.0
2009-03-31 11:25:00,35.38,35.44,35.36,35.41,132600.0,29.4018,29.4517,29.3852,29.4267,132600.0
2009-03-31 11:30:00,35.4,35.4,35.33,35.33,50400.0,29.4184,29.4184,29.3603,29.3603,50400.0
2009-03-31 11:35:00,35.34,35.37,35.34,35.35,25300.0,29.3686,29.3935,29.3686,29.3769,25300.0
2009-03-31 11:40:00,35.34,35.37,35.32,35.37,51600.0,29.3686,29.3935,29.352,29.3935,51600.0
2009-03-31 11:45:00,35.38,35.43,35.37,35.42,51600.0,29.4018,29.4434,29.3935,29.4351,51600.0
2009-03-31 11:50:00,35.42,35.46,35.39,35.43,71700.0,29.4351,29.4683,29.4101,29.4434,71700.0
2009-03-31 11:55:00,35.43,35.45,35.37,35.39,53400.0,29.4434,29.46,29.3935,29.4101,53400.0
2009-03-31 12:00:00,35.38,35.39,35.28,35.31,55700.0,29.4018,29.4101,29.3187,29.3436,55700.0
2009-03-31 12:05:00,35.31,35.33,35.31,35.31,39700.0,29.3436,29.3603,29.3436,29.3436,39700.0
2009-03-31 12:10:00,35.31,35.34,35.29,35.33,72700.0,29.3436,29.3686,29.327,29.3603,72700.0
2009-03-31 12:15:00,35.34,35.39,35.34,35.37,41500.0,29.3686,29.4101,29.3686,29.3935,41500.0
2009-03-31 12:20:00,35.37,35.38,35.27,35.28,79900.0,29.3935,29.4018,29.3104,29.3187,79900.0
2009-03-31 12:25:00,35.28,35.31,35.27,35.29,52500.0,29.3187,29.3436,29.3104,29.327,52500.0
2009-03-31 12:30:00,35.28,35.3,35.26,35.29,34300.0,29.3187,29.3353,29.3021,29.327,34300.0
2009-03-31 12:35:00,35.29,35.32,35.28,35.31,21000.0,29.327,29.352,29.3187,29.3436,21000.0
2009-03-31 12:40:00,35.31,35.38,35.31,35.38,52200.0,29.3436,29.4018,29.3436,29.4018,52200.0
2009-03-31 12:45:00,35.38,35.39,35.37,35.38,23400.0,29.4018,29.4101,29.3935,29.4018,23400.0
2009-03-31 12:50:00,35.37,35.45,35.37,35.44,20400.0,29.3935,29.46,29.3935,29.4517,20400.0
2009-03-31 12:55:00,35.44,35.47,35.44,35.46,36300.0,29.4517,29.4766,29.4517,29.4683,36300.0
2009-03-31 13:00:00,35.46,35.53,35.46,35.53,50000.0,29.4683,29.5265,29.4683,29.5265,50000.0
2009-03-31 13:05:00,35.54,35.56,35.52,35.54,85700.0,29.5348,29.5514,29.5182,29.5348,85700.0
2009-03-31 13:10:00,35.55,35.6,35.55,35.59,127100.0,29.5431,29.5846,29.5431,29.5763,127100.0
2009-03-31 13:15:00,35.59,35.59,35.54,35.56,89900.0,29.5763,29.5763,29.5348,29.5514,89900.0
2009-03-31 13:20:00,35.56,35.61,35.56,35.57,62900.0,29.5514,29.593,29.5514,29.5597,62900.0
2009-03-31 13:25:00,35.57,35.58,35.55,35.57,29800.0,29.5597,29.568,29.5431,29.5597,29800.0
2009-03-31 13:30:00,35.56,35.63,35.56,35.62,75200.0,29.5514,29.6096,29.5514,29.6013,75200.0
2009-03-31 13:35:00,35.62,35.62,35.58,35.6,24100.0,29.6013,29.6013,29.568,29.5846,24100.0
2009-03-31 13:40:00,35.59,35.59,35.56,35.58,41600.0,29.5763,29.5763,29.5514,29.568,41600.0
2009-03-31 13:45:00,35.6,35.6,35.56,35.58,53200.0,29.5846,29.5846,29.5514,29.568,53200.0
2009-03-31 13:50:00,35.59,35.59,35.52,35.53,36600.0,29.5763,29.5763,29.5182,29.5265,36600.0
2009-03-31 13:55:00,35.52,35.62,35.52,35.61,46500.0,29.5182,29.6013,29.5182,29.593,46500.0
2009-03-31 14:00:00,35.61,35.64,35.6,35.61,78700.0,29.593,29.6179,29.5846,29.593,78700.0
2009-03-31 14:05:00,35.6,35.65,35.6,35.64,67500.0,29.5846,29.6262,29.5846,29.6179,67500.0
2009-03-31 14:10:00,35.64,35.71,35.63,35.68,66600.0,29.6179,29.6761,29.6096,29.6511,66600.0
2009-03-31 14:15:00,35.69,35.74,35.68,35.73,56600.0,29.6594,29.701,29.6511,29.6927,56600.0
2009-03-31 14:20:00,35.72,35.72,35.64,35.68,68700.0,29.6844,29.6844,29.6179,29.6511,68700.0
2009-03-31 14:25:00,35.68,35.69,35.63,35.68,43700.0,29.6511,29.6594,29.6096,29.6511,43700.0
2009-03-31 14:30:00,35.68,35.76,35.68,35.73,50900.0,29.6511,29.7176,29.6511,29.6927,50900.0
2009-03-31 14:35:00,35.74,35.84,35.73,35.83,88300.0,29.701,29.7841,29.6927,29.7758,88300.0
2009-03-31 14:40:00,35.84,35.85,35.81,35.83,43400.0,29.7841,29.7924,29.7592,29.7758,43400.0
2009-03-31 14:45:00,35.84,35.87,35.84,35.85,89800.0,29.7841,29.809,29.7841,29.7924,89800.0
2009-03-31 14:50:00,35.85,35.9,35.84,35.85,72100.0,29.7924,29.834,29.7841,29.7924,72100.0
2009-03-31 14:55:00,35.85,35.86,35.77,35.77,59400.0,29.7924,29.8007,29.7259,29.7259,59400.0
2009-03-31 15:00:00,35.78,35.79,35.72,35.75,59600.0,29.7342,29.7425,29.6844,29.7093,59600.0
2009-03-31 15:05:00,35.75,35.76,35.67,35.72,66300.0,29.7093,29.7176,29.6428,29.6844,66300.0
2009-03-31 15:10:00,35.71,35.73,35.64,35.67,102400.0,29.6761,29.6927,29.6179,29.6428,102400.0
2009-03-31 15:15:00,35.66,35.71,35.63,35.7,92300.0,29.6345,29.6761,29.6096,29.6677,92300.0
2009-03-31 15:20:00,35.69,35.73,35.65,35.73,98900.0,29.6594,29.6927,29.6262,29.6927,98900.0
2009-03-31 15:25:00,35.73,35.75,35.7,35.75,81900.0,29.6927,29.7093,29.6677,29.7093,81900.0
2009-03-31 15:30:00,35.73,35.73,35.53,35.53,166700.0,29.6927,29.6927,29.5265,29.5265,166700.0
2009-03-31 15:35:00,35.52,35.53,35.42,35.51,175700.0,29.5182,29.5265,29.4351,29.5098,175700.0
2009-03-31 15:40:00,35.51,35.53,35.35,35.35,262500.0,29.5098,29.5265,29.3769,29.3769,262500.0
2009-03-31 15:45:00,35.33,35.38,35.24,35.25,220400.0,29.3603,29.4018,29.2855,29.2938,220400.0
2009-03-31 15:50:00,35.25,35.45,35.25,35.4,386300.0,29.2938,29.46,29.2938,29.4184,386300.0
2009-03-31 15:55:00,35.4,35.45,35.05,35.07,423000.0,29.4184,29.46,29.1276,29.1442,423000.0
2009-03-31 16:00:00,35.09,35.25,35.07,35.2,620400.0,29.1608,29.2938,29.1442,29.2522,620400.0
2009-03-31 16:05:00,35.21,35.22,35.2,35.2,1000.0,29.2605,29.2689,29.2522,29.2522,1000.0
2009-03-31 16:10:00,35.1,35.1,35.1,35.1,500.0,29.1691,29.1691,29.1691,29.1691,500.0
2009-04-01 09:30:00,34.78,34.86,34.66,34.68,244000.0,28.9032,28.9697,28.8035,28.8201,244000.0
2009-04-01 09:35:00,34.67,34.78,34.67,34.77,116700.0,28.8118,28.9032,28.8118,28.8949,116700.0
2009-04-01 09:40:00,34.76,34.83,34.75,34.77,211200.0,28.8866,28.9447,28.8783,28.8949,211200.0
2009-04-01 09:45:00,34.77,34.81,34.72,34.73,147500.0,28.8949,28.9281,28.8533,28.8616,147500.0
2009-04-01 09:50:00,34.72,34.76,34.71,34.74,113300.0,28.8533,28.8866,28.845,28.87,113300.0
2009-04-01 09:55:00,34.74,34.86,34.73,34.86,64400.0,28.87,28.9697,28.8616,28.9697,64400.0
2009-04-01 10:00:00,34.86,35.0,34.86,34.98,98600.0,28.9697,29.086,28.9697,29.0694,98600.0
2009-04-01 10:05:00,34.97,35.03,34.93,35.01,94500.0,29.0611,29.111,29.0279,29.0943,94500.0
2009-04-01 10:10:00,35.01,35.11,35.01,35.1,108400.0,29.0943,29.1774,29.0943,29.1691,108400.0
2009-04-01 10:15:00,35.1,35.23,35.08,35.22,78200.0,29.1691,29.2772,29.1525,29.2689,78200.0
2009-04-01 10:20:00,35.23,35.32,35.22,35.26,52100.0,29.2772,29.352,29.2689,29.3021,52100.0
2009-04-01 10:25:00,35.26,35.26,35.17,35.19,97100.0,29.3021,29.3021,29.2273,29.2439,97100.0
2009-04-01 10:30:00,35.2,35.21,35.15,35.16,63000.0,29.2522,29.2605,29.2107,29.219,63000.0
2009-04-01 10:35:00,35.17,35.35,35.17,35.35,68400.0,29.2273,29.3769,29.2273,29.3769,68400.0
2009-04-01 10:40:00,35.34,35.43,35.33,35.39,55800.0,29.3686,29.4434,29.3603,29.4101,55800.0
2009-04-01 10:45:00,35.4,35.44,35.36,35.37,50700.0,29.4184,29.4517,29.3852,29.3935,50700.0
2009-04-01 10:50:00,35.37,35.43,35.37,35.4,56000.0,29.3935,29.4434,29.3935,29.4184,56000.0
2009-04-01 10:55:00,35.39,35.49,35.39,35.4,57900.0,29.4101,29.4932,29.4101,29.4184,57900.0
2009-04-01 11:00:00,35.4,35.42,35.36,35.38,31000.0,29.4184,29.4351,29.3852,29.4018,31000.0
2009-04-01 11:05:00,35.37,35.4,35.34,35.35,37700.0,29.3935,29.4184,29.3686,29.3769,37700.0
2009-04-01 11:10:00,35.35,35.37,35.29,35.31,70100.0,29.3769,29.3935,29.327,29.3436,70100.0
2009-04-01 11:15:00,35.3,35.4,35.28,35.35,88500.0,29.3353,29.4184,29.3187,29.3769,88500.0
2009-04-01 11:20:00,35.35,35.39,35.3,35.34,48600.0,29.3769,29.4101,29.3353,29.3686,48600.0
2009-04-01 11:25:00,35.35,35.44,35.34,35.42,40900.0,29.3769,29.4517,29.3686,29.4351,40900.0
2009-04-01 11:30:00,35.42,35.51,35.4,35.41,36900.0,29.4351,29.5098,29.4184,29.4267,36900.0
2009-04-01 11:35:00,35.41,35.49,35.4,35.48,23100.0,29.4267,29.4932,29.4184,29.4849,23100.0
2009-04-01 11:40:00,35.49,35.56,35.48,35.53,32900.0,29.4932,29.5514,29.4849,29.5265,32900.0
2009-04-01 11:45:00,35.55,35.56,35.48,35.49,24100.0,29.5431,29.5514,29.4849,29.4932,24100.0
2009-04-01 11:50:00,35.49,35.51,35.46,35.47,21800.0,29.4932,29.5098,29.4683,29.4766,21800.0
2009-04-01 11:55:00,35.47,35.56,35.46,35.54,29700.0,29.4766,29.5514,29.4683,29.5348,29700.0
2009-04-01 12:00:00,35.55,35.59,35.55,35.55,41300.0,29.5431,29.5763,29.5431,29.5431,41300.0
2009-04-01 12:05:00,35.55,35.66,35.55,35.64,41900.0,29.5431,29.6345,29.5431,29.6179,41900.0
2009-04-01 12:10:00,35.63,35.68,35.63,35.68,35500.0,29.6096,29.6511,29.6096,29.6511,35500.0
2009-04-01 12:15:00,35.69,35.72,35.65,35.65,27000.0,29.6594,29.6844,29.6262,29.6262,27000.0
2009-04-01 12:20:00,35.65,35.67,35.61,35.64,42500.0,29.6262,29.6428,29.593,29.6179,42500.0
2009-04-01 12:25:00,35.64,35.64,35.59,35.62,24900.0,29.6179,29.6179,29.5763,29.6013,24900.0
2009-04-01 12:30:00,35.61,35.67,35.6,35.63,37700.0,29.593,29.6428,29.5846,29.6096,37700.0
2009-04-01 12:35:00,35.62,35.63,35.54,35.56,16500.0,29.6013,29.6096,29.5348,29.5514,16500.0
2009-04-01 12:40:00,35.57,35.58,35.56,35.56,16800.0,29.5597,29.568,29.5514,29.5514,16800.0
2009-04-01 12:45:00,35.55,35.61,35.54,35.6,20600.0,29.5431,29.593,29.5348,29.5846,20600.0
2009-04-01 12:50:00,35.59,35.6,35.56,35.57,17300.0,29.5763,29.5846,29.5514,29.5597,17300.0
2009-04-01 12:55:00,35.56,35.56,35.47,35.49,23800.0,29.5514,29.5514,29.4766,29.4932,23800.0
2009-04-01 13:00:00,35.5,35.57,35.5,35.56,18300.0,29.5015,29.5597,29.5015,29.5514,18300.0
2009-04-01 13:05:00,35.57,35.57,35.46,35.47,61000.0,29.5597,29.5597,29.4683,29.4766,61000.0
2009-04-01 13:10:00,35.46,35.53,35.43,35.52,60700.0,29.4683,29.5265,29.4434,29.5182,60700.0
2009-04-01 13:15:00,35.52,35.56,35.52,35.55,24200.0,29.5182,29.5514,29.5182,29.5431,24200.0
2009-04-01 13:20:00,35.55,35.61,35.54,35.58,23100.0,29.5431,29.593,29.5348,29.568,23100.0
2009-04-01 13:25:00,35.57,35.6,35.56,35.58,40500.0,29.5597,29.5846,29.5514,29.568,40500.0
2009-04-01 13:30:00,35.59,35.59,35.51,35.53,59000.0,29.5763,29.5763,29.5098,29.5265,59000.0
2009-04-01 13:35:00,35.53,35.68,35.51,35.66,87900.0,29.5265,29.6511,29.5098,29.6345,87900.0
2009-04-01 13:40:00,35.66,35.7,35.64,35.68,82400.0,29.6345,29.6677,29.6179,29.6511,82400.0
2009-04-01 13:45:00,35.68,35.68,35.6,35.62,39300.0,29.6511,29.6511,29.5846,29.6013,39300.0
2009-04-01 13:50:00,35.61,35.73,35.6,35.7,126900.0,29.593,29.6927,29.5846,29.6677,126900.0
2009-04-01 13:55:00,35.72,35.72,35.66,35.71,59600.0,29.6844,29.6844,29.6345,29.6761,59600.0
2009-04-01 14:00:00,35.71,35.75,35.68,35.75,69000.0,29.6761,29.7093,29.6511,29.7093,69000.0
2009-04-01 14:05:00,35.74,35.83,35.72,35.82,74700.0,29.701,29.7758,29.6844,29.7675,74700.0
2009-04-01 14:10:00,35.82,35.82,35.78,35.81,31800.0,29.7675,29.7675,29.7342,29.7592,31800.0
2009-04-01 14:15:00,35.81,35.86,35.79,35.81,51600.0,29.7592,29.8007,29.7425,29.7592,51600.0
2009-04-01 14:20:00,35.81,35.81,35.76,35.79,33800.0,29.7592,29.7592,29.7176,29.7425,33800.0
2009-04-01 14:25:00,35.78,35.78,35.74,35.76,42600.0,29.7342,29.7342,29.701,29.7176,42600.0
2009-04-01 14:30:00,35.76,35.83,35.76,35.83,51800.0,29.7176,29.7758,29.7176,29.7758,51800.0
2009-04-01 14:35:00,35.84,35.85,35.81,35.81,48500.0,29.7841,29.7924,29.7592,29.7592,48500.0
2009-04-01 14:40:00,35.81,35.82,35.71,35.71,68800.0,29.7592,29.7675,29.6761,29.6761,68800.0
2009-04-01 14:45:00,35.7,35.76,35.68,35.76,43400.0,29.6677,29.7176,29.6511,29.7176,43400.0
2009-04-01 14:50:00,35.75,35.84,35.75,35.83,96200.0,29.7093,29.7841,29.7093,29.7758,96200.0
2009-04-01 14:55:00,35.83,35.84,35.77,35.77,85800.0,29.7758,29.7841,29.7259,29.7259,85800.0
2009-04-01 15:00:00,35.76,35.79,35.59,35.6,166400.0,29.7176,29.7425,29.5763,29.5846,166400.0
2009-04-01 15:05:00,35.61,35.68,35.57,35.58,81300.0,29.593,29.6511,29.5597,29.568,81300.0
2009-04-01 15:10:00,35.57,35.57,35.46,35.5,135000.0,29.5597,29.5597,29.4683,29.5015,135000.0
2009-04-01 15:15:00,35.49,35.58,35.42,35.55,84000.0,29.4932,29.568,29.4351,29.5431,84000.0
2009-04-01 15:20:00,35.54,35.6,35.51,35.56,95800.0,29.5348,29.5846,29.5098,29.5514,95800.0
2009-04-01 15:25:00,35.57,35.64,35.55,35.61,69200.0,29.5597,29.6179,29.5431,29.593,69200.0
2009-04-01 15:30:00,35.62,35.73,35.54,35.72,100500.0,29.6013,29.6927,29.5348,29.6844,100500.0
2009-04-01 15:35:00,35.71,35.84,35.71,35.82,90500.0,29.6761,29.7841,29.6761,29.7675,90500.0
2009-04-01 15:40:00,35.82,35.88,35.81,35.83,81900.0,29.7675,29.8173,29.7592,29.7758,81900.0
2009-04-01 15:45:00,35.82,35.89,35.81,35.83,82200.0,29.7675,29.8256,29.7592,29.7758,82200.0
2009-04-01 15:50:00,35.82,35.9,35.76,35.78,85800.0,29.7675,29.834,29.7176,29.7342,85800.0
2009-04-01 15:55:00,35.79,35.8,35.74,35.75,175000.0,29.7425,29.7508,29.701,29.7093,175000.0
2009-04-02 09:30:00,36.55,36.62,36.46,36.61,94000.0,30.3741,30.4323,30.2993,30.424,94000.0
2009-04-02 09:35:00,36.59,36.62,36.51,36.58,24200.0,30.4074,30.4323,30.3409,30.3991,24200.0
2009-04-02 09:40:00,36.58,36.64,36.51,36.63,47900.0,30.3991,30.4489,30.3409,30.4406,47900.0
2009-04-02 09:45:00,36.63,36.7,36.61,36.68,39600.0,30.4406,30.4988,30.424,30.4822,39600.0
2009-04-02 09:50:00,36.68,36.71,36.59,36.71,75800.0,30.4822,30.5071,30.4074,30.5071,75800.0
2009-04-02 09:55:00,36.7,36.76,36.68,36.75,52700.0,30.4988,30.5486,30.4822,30.5403,52700.0
2009-04-02 10:00:00,36.78,36.86,36.78,36.8,76300.0,30.5653,30.6317,30.5653,30.5819,76300.0
2009-04-02 10:05:00,36.79,36.85,36.78,36.81,35600.0,30.5736,30.6234,30.5653,30.5902,35600.0
2009-04-02 10:10:00,36.82,36.82,36.74,36.75,28700.0,30.5985,30.5985,30.532,30.5403,28700.0
2009-04-02 10:15:00,36.75,36.91,36.74,36.85,77000.0,30.5403,30.6733,30.532,30.6234,77000.0
2009-04-02 10:20:00,36.85,36.85,36.75,36.79,50300.0,30.6234,30.6234,30.5403,30.5736,50300.0
2009-04-02 10:25:00,36.78,36.82,36.68,36.69,110100.0,30.5653,30.5985,30.4822,30.4905,110100.0
2009-04-02 10:30:00,36.69,36.75,36.67,36.73,29600.0,30.4905,30.5403,30.4738,30.5237,29600.0
2009-04-02 10:35:00,36.72,36.81,36.69,36.78,57100.0,30.5154,30.5902,30.4905,30.5653,57100.0
2009-04-02 10:40:00,36.78,36.85,36.72,36.85,73000.0,30.5653,30.6234,30.5154,30.6234,73000.0
2009-04-02 10:45:00,36.86,36.96,36.85,36.96,48600.0,30.6317,30.7148,30.6234,30.7148,48600.0
2009-04-02 10:50:00,36.97,36.98,36.9,36.92,25300.0,30.7232,30.7315,30.665,30.6816,25300.0
2009-04-02 10:55:00,36.92,36.97,36.9,36.97,43400.0,30.6816,30.7232,30.665,30.7232,43400.0
2009-04-02 11:00:00,36.97,37.03,36.95,37.02,55200.0,30.7232,30.773,30.7065,30.7647,55200.0
2009-04-02 11:05:00,37.01,37.05,37.0,37.03,42100.0,30.7564,30.7896,30.7481,30.773,42100.0
2009-04-02 11:10:00,37.02,37.18,37.02,37.17,43200.0,30.7647,30.8977,30.7647,30.8894,43200.0
2009-04-02 11:15:00,37.18,37.25,37.17,37.25,159500.0,30.8977,30.9558,30.8894,30.9558,159500.0
2009-04-02 11:20:00,37.24,37.25,37.2,37.21,62300.0,30.9475,30.9558,30.9143,30.9226,62300.0
2009-04-02 11:25:00,37.21,37.24,37.2,37.23,35800.0,30.9226,30.9475,30.9143,30.9392,35800.0
2009-04-02 11:30:00,37.23,37.24,37.16,37.18,49200.0,30.9392,30.9475,30.881,30.8977,49200.0
2009-04-02 11:35:00,37.18,37.2,37.16,37.19,53400.0,30.8977,30.9143,30.881,30.906,53400.0
2009-04-02 11:40:00,37.19,37.22,37.12,37.12,58900.0,30.906,30.9309,30.8478,30.8478,58900.0
2009-04-02 11:45:00,37.13,37.18,37.13,37.15,63600.0,30.8561,30.8977,30.8561,30.8727,63600.0
2009-04-02 11:50:00,37.14,37.15,37.11,37.13,29300.0,30.8644,30.8727,30.8395,30.8561,29300.0
2009-04-02 11:55:00,37.13,37.2,37.11,37.19,32000.0,30.8561,30.9143,30.8395,30.906,32000.0
2009-04-02 12:00:00,37.18,37.2,37.11,37.13,38700.0,30.8977,30.9143,30.8395,30.8561,38700.0
2009-04-02 12:05:00,37.14,37.2,37.11,37.19,29900.0,30.8644,30.9143,30.8395,30.906,29900.0
2009-04-02 12:10:00,37.2,37.21,37.17,37.21,27500.0,30.9143,30.9226,30.8894,30.9226,27500.0
2009-04-02 12:15:00,37.2,37.29,37.2,37.27,32300.0,30.9143,30.9891,30.9143,30.9725,32300.0
2009-04-02 12:20:00,37.27,37.36,37.27,37.34,100200.0,30.9725,31.0473,30.9725,31.0306,100200.0
2009-04-02 12:25:00,37.33,37.42,37.33,37.38,71100.0,31.0223,31.0971,31.0223,31.0639,71100.0
2009-04-02 12:30:00,37.39,37.43,37.38,37.41,30400.0,31.0722,31.1054,31.0639,31.0888,30400.0
2009-04-02 12:35:00,37.43,37.43,37.37,37.38,30400.0,31.1054,31.1054,31.0556,31.0639,30400.0
2009-04-02 12:40:00,37.37,37.38,37.34,37.37,24500.0,31.0556,31.0639,31.0306,31.0556,24500.0
2009-04-02 12:45:00,37.37,37.37,37.33,37.35,31600.0,31.0556,31.0556,31.0223,31.0389,31600.0
2009-04-02 12:50:00,37.34,37.39,37.33,37.36,129800.0,31.0306,31.0722,31.0223,31.0473,129800.0
2009-04-02 12:55:00,37.36,37.37,37.25,37.26,58700.0,31.0473,31.0556,30.9558,30.9642,58700.0
2009-04-02 13:00:00,37.26,37.28,37.25,37.26,18800.0,30.9642,30.9808,30.9558,30.9642,18800.0
2009-04-02 13:05:00,37.25,37.25,37.17,37.21,25200.0,30.9558,30.9558,30.8894,30.9226,25200.0
2009-04-02 13:10:00,37.21,37.22,37.18,37.21,33400.0,30.9226,30.9309,30.8977,30.9226,33400.0
2009-04-02 13:15:00,37.21,37.22,37.17,37.21,31200.0,30.9226,30.9309,30.8894,30.9226,31200.0
2009-04-02 13:20:00,37.2,37.21,37.09,37.12,44800.0,30.9143,30.9226,30.8229,30.8478,44800.0
2009-04-02 13:25:00,37.12,37.16,37.11,37.14,38400.0,30.8478,30.881,30.8395,30.8644,38400.0
2009-04-02 13:30:00,37.14,37.19,37.09,37.14,57600.0,30.8644,30.906,30.8229,30.8644,57600.0
2009-04-02 13:35:00,37.14,37.15,37.03,37.04,58500.0,30.8644,30.8727,30.773,30.7813,58500.0
2009-04-02 13:40:00,37.02,37.06,36.97,36.99,49300.0,30.7647,30.7979,30.7232,30.7398,49300.0
2009-04-02 13:45:00,36.98,37.09,36.98,37.05,51700.0,30.7315,30.8229,30.7315,30.7896,51700.0
2009-04-02 13:50:00,37.04,37.09,37.02,37.08,54300.0,30.7813,30.8229,30.7647,30.8146,54300.0
2009-04-02 13:55:00,37.08,37.11,36.95,37.02,75800.0,30.8146,30.8395,30.7065,30.7647,75800.0
2009-04-02 14:00:00,37.04,37.09,37.03,37.08,50800.0,30.7813,30.8229,30.773,30.8146,50800.0
2009-04-02 14:05:00,37.09,37.15,37.02,37.05,45300.0,30.8229,30.8727,30.7647,30.7896,45300.0
2009-04-02 14:10:00,37.05,37.08,37.04,37.05,11600.0,30.7896,30.8146,30.7813,30.7896,11600.0
2009-04-02 14:15:00,37.06,37.08,37.0,37.03,16500.0,30.7979,30.8146,30.7481,30.773,16500.0
2009-04-02 14:20:00,37.04,37.11,37.04,37.06,54800.0,30.7813,30.8395,30.7813,30.7979,54800.0
2009-04-02 14:25:00,37.07,37.2,37.05,37.17,37300.0,30.8063,30.9143,30.7896,30.8894,37300.0
2009-04-02 14:30:00,37.18,37.24,37.18,37.21,22700.0,30.8977,30.9475,30.8977,30.9226,22700.0
2009-04-02 14:35:00,37.21,37.26,37.2,37.25,51500.0,30.9226,30.9642,30.9143,30.9558,51500.0
2009-04-02 14:40:00,37.25,37.31,37.24,37.29,57600.0,30.9558,31.0057,30.9475,30.9891,57600.0
2009-04-02 14:45:00,37.29,37.34,37.28,37.31,66100.0,30.9891,31.0306,30.9808,31.0057,66100.0
2009-04-02 14:50:00,37.3,37.31,37.14,37.14,70000.0,30.9974,31.0057,30.8644,30.8644,70000.0
2009-04-02 14:55:00,37.14,37.19,37.14,37.17,59500.0,30.8644,30.906,30.8644,30.8894,59500.0
2009-04-02 15:00:00,37.17,37.26,37.17,37.22,55900.0,30.8894,30.9642,30.8894,30.9309,55900.0
2009-04-02 15:05:00,37.22,37.22,37.02,37.09,80800.0,30.9309,30.9309,30.7647,30.8229,80800.0
2009-04-02 15:10:00,37.1,37.12,37.03,37.06,92800.0,30.8312,30.8478,30.773,30.7979,92800.0
2009-04-02 15:15:00,37.09,37.19,37.01,37.01,97800.0,30.8229,30.906,30.7564,30.7564,97800.0
2009-04-02 15:20:00,37.01,37.13,36.97,37.09,108800.0,30.7564,30.8561,30.7232,30.8229,108800.0
2009-04-02 15:25:00,37.1,37.16,37.07,37.09,95100.0,30.8312,30.881,30.8063,30.8229,95100.0
2009-04-02 15:30:00,37.09,37.15,37.06,37.07,100300.0,30.8229,30.8727,30.7979,30.8063,100300.0
2009-04-02 15:35:00,37.08,37.11,36.94,36.96,126800.0,30.8146,30.8395,30.6982,30.7148,126800.0
2009-04-02 15:40:00,36.94,37.07,36.94,36.97,156500.0,30.6982,30.8063,30.6982,30.7232,156500.0
2009-04-02 15:45:00,36.94,36.95,36.81,36.9,197300.0,30.6982,30.7065,30.5902,30.665,197300.0
2009-04-02 15:50:00,36.9,36.92,36.74,36.81,164900.0,30.665,30.6816,30.532,30.5902,164900.0
2009-04-02 15:55:00,36.8,36.84,36.69,36.82,376000.0,30.5819,30.6151,30.4905,30.5985,376000.0
2009-04-03 09:30:00,37.0,37.0,36.84,36.9,47100.0,30.7481,30.7481,30.6151,30.665,47100.0
2009-04-03 09:35:00,36.92,37.0,36.91,36.91,53800.0,30.6816,30.7481,30.6733,30.6733,53800.0
2009-04-03 09:40:00,36.91,37.04,36.89,37.04,51800.0,30.6733,30.7813,30.6567,30.7813,51800.0
2009-04-03 09:45:00,37.03,37.03,36.81,36.85,76000.0,30.773,30.773,30.5902,30.6234,76000.0
2009-04-03 09:50:00,36.84,36.87,36.79,36.82,73200.0,30.6151,30.64,30.5736,30.5985,73200.0
2009-04-03 09:55:00,36.81,36.93,36.8,36.89,56600.0,30.5902,30.6899,30.5819,30.6567,56600.0
2009-04-03 10:00:00,36.89,36.9,36.72,36.72,137600.0,30.6567,30.665,30.5154,30.5154,137600.0
2009-04-03 10:05:00,36.71,36.77,36.67,36.75,60600.0,30.5071,30.5569,30.4738,30.5403,60600.0
2009-04-03 10:10:00,36.75,36.78,36.73,36.74,35100.0,30.5403,30.5653,30.5237,30.532,35100.0
2009-04-03 10:15:00,36.74,36.81,36.72,36.74,55500.0,30.532,30.5902,30.5154,30.532,55500.0
2009-04-03 10:20:00,36.73,36.76,36.69,36.76,25800.0,30.5237,30.5486,30.4905,30.5486,25800.0
2009-04-03 10:25:00,36.76,36.82,36.75,36.8,54400.0,30.5486,30.5985,30.5403,30.5819,54400.0
2009-04-03 10:30:00,36.81,36.83,36.72,36.74,63200.0,30.5902,30.6068,30.5154,30.532,63200.0
2009-04-03 10:35:00,36.74,36.74,36.69,36.74,43700.0,30.532,30.532,30.4905,30.532,43700.0
2009-04-03 10:40:00,36.74,36.77,36.64,36.64,51000.0,30.532,30.5569,30.4489,30.4489,51000.0
2009-04-03 10:45:00,36.64,36.67,36.62,36.67,73000.0,30.4489,30.4738,30.4323,30.4738,73000.0
2009-04-03 10:50:00,36.68,36.76,36.66,36.75,45300.0,30.4822,30.5486,30.4655,30.5403,45300.0
2009-04-03 10:55:00,36.77,36.77,36.71,36.73,37500.0,30.5569,30.5569,30.5071,30.5237,37500.0
2009-04-03 11:00:00,36.74,36.8,36.72,36.77,35200.0,30.532,30.5819,30.5154,30.5569,35200.0
2009-04-03 11:05:00,36.74,36.75,36.69,36.74,31600.0,30.532,30.5403,30.4905,30.532,31600.0
2009-04-03 11:10:00,36.74,36.77,36.72,36.74,48900.0,30.532,30.5569,30.5154,30.532,48900.0
2009-04-03 11:15:00,36.73,36.75,36.68,36.73,38700.0,30.5237,30.5403,30.4822,30.5237,38700.0
2009-04-03 11:20:00,36.73,36.74,36.69,36.69,21300.0,30.5237,30.532,30.4905,30.4905,21300.0
2009-04-03 11:25:00,36.69,36.77,36.67,36.77,70400.0,30.4905,30.5569,30.4738,30.5569,70400.0
2009-04-03 11:30:00,36.77,36.81,36.75,36.8,42200.0,30.5569,30.5902,30.5403,30.5819,42200.0
2009-04-03 11:35:00,36.79,36.85,36.79,36.82,67700.0,30.5736,30.6234,30.5736,30.5985,67700.0
2009-04-03 11:40:00,36.82,36.88,36.81,36.84,63800.0,30.5985,30.6484,30.5902,30.6151,63800.0
2009-04-03 11:45:00,36.84,36.85,36.8,36.84,67600.0,30.6151,30.6234,30.5819,30.6151,67600.0
2009-04-03 11:50:00,36.85,36.91,36.85,36.89,35900.0,30.6234,30.6733,30.6234,30.6567,35900.0
2009-04-03 11:55:00,36.88,36.91,36.85,36.9,31400.0,30.6484,30.6733,30.6234,30.665,31400.0
2009-04-03 12:00:00,36.9,36.97,36.88,36.97,45200.0,30.665,30.7232,30.6484,30.7232,45200.0
2009-04-03 12:05:00,36.97,36.97,36.91,36.94,21800.0,30.7232,30.7232,30.6733,30.6982,21800.0
2009-04-03 12:10:00,36.94,37.01,36.94,37.0,32900.0,30.6982,30.7564,30.6982,30.7481,32900.0
2009-04-03 12:15:00,37.02,37.04,36.98,36.99,24900.0,30.7647,30.7813,30.7315,30.7398,24900.0
2009-04-03 12:20:00,36.98,37.01,36.95,37.0,61200.0,30.7315,30.7564,30.7065,30.7481,61200.0
2009-04-03 12:25:00,37.0,37.05,36.98,37.05,52000.0,30.7481,30.7896,30.7315,30.7896,52000.0
2009-04-03 12:30:00,37.05,37.05,36.99,37.02,49800.0,30.7896,30.7896,30.7398,30.7647,49800.0
2009-04-03 12:35:00,37.03,37.09,37.01,37.01,83000.0,30.773,30.8229,30.7564,30.7564,83000.0
2009-04-03 12:40:00,37.02,37.06,37.01,37.05,46900.0,30.7647,30.7979,30.7564,30.7896,46900.0
2009-04-03 12:45:00,37.05,37.05,36.93,36.94,44300.0,30.7896,30.7896,30.6899,30.6982,44300.0
2009-04-03 12:50:00,36.94,36.95,36.9,36.93,25600.0,30.6982,30.7065,30.665,30.6899,25600.0
2009-04-03 12:55:00,36.92,36.93,36.91,36.93,16800.0,30.6816,30.6899,30.6733,30.6899,16800.0
2009-04-03 13:00:00,36.94,36.99,36.94,36.98,11900.0,30.6982,30.7398,30.6982,30.7315,11900.0
2009-04-03 13:05:00,36.98,37.0,36.89,36.9,39700.0,30.7315,30.7481,30.6567,30.665,39700.0
2009-04-03 13:10:00,36.9,36.92,36.86,36.9,29800.0,30.665,30.6816,30.6317,30.665,29800.0
2009-04-03 13:15:00,36.9,36.97,36.89,36.95,40700.0,30.665,30.7232,30.6567,30.7065,40700.0
2009-04-03 13:20:00,36.95,36.95,36.88,36.88,38200.0,30.7065,30.7065,30.6484,30.6484,38200.0
2009-04-03 13:25:00,36.88,36.99,36.87,36.98,29300.0,30.6484,30.7398,30.64,30.7315,29300.0
2009-04-03 13:30:00,36.98,37.0,36.96,36.97,30600.0,30.7315,30.7481,30.7148,30.7232,30600.0
2009-04-03 13:35:00,36.97,37.0,36.94,36.95,39700.0,30.7232,30.7481,30.6982,30.7065,39700.0
2009-04-03 13:40:00,36.92,36.94,36.86,36.91,82900.0,30.6816,30.6982,30.6317,30.6733,82900.0
2009-04-03 13:45:00,36.91,36.96,36.91,36.95,23900.0,30.6733,30.7148,30.6733,30.7065,23900.0
2009-04-03 13:50:00,36.94,37.04,36.93,37.04,39500.0,30.6982,30.7813,30.6899,30.7813,39500.0
2009-04-03 13:55:00,37.06,37.06,37.01,37.04,41400.0,30.7979,30.7979,30.7564,30.7813,41400.0
2009-04-03 14:00:00,37.05,37.08,37.02,37.03,48700.0,30.7896,30.8146,30.7647,30.773,48700.0
2009-04-03 14:05:00,37.01,37.02,36.99,36.99,33400.0,30.7564,30.7647,30.7398,30.7398,33400.0
2009-04-03 14:10:00,36.99,37.06,36.98,37.06,33800.0,30.7398,30.7979,30.7315,30.7979,33800.0
2009-04-03 14:15:00,37.07,37.08,37.04,37.07,61000.0,30.8063,30.8146,30.7813,30.8063,61000.0
2009-04-03 14:20:00,37.07,37.09,37.05,37.06,45100.0,30.8063,30.8229,30.7896,30.7979,45100.0
2009-04-03 14:25:00,37.07,37.2,37.06,37.18,74700.0,30.8063,30.9143,30.7979,30.8977,74700.0
2009-04-03 14:30:00,37.19,37.2,37.15,37.17,65000.0,30.906,30.9143,30.8727,30.8894,65000.0
2009-04-03 14:35:00,37.17,37.2,37.14,37.17,92000.0,30.8894,30.9143,30.8644,30.8894,92000.0
2009-04-03 14:40:00,37.17,37.2,37.13,37.15,37100.0,30.8894,30.9143,30.8561,30.8727,37100.0
2009-04-03 14:45:00,37.15,37.17,37.07,37.07,37000.0,30.8727,30.8894,30.8063,30.8063,37000.0
2009-04-03 14:50:00,37.07,37.08,37.05,37.07,22500.0,30.8063,30.8146,30.7896,30.8063,22500.0
2009-04-03 14:55:00,37.06,37.16,37.06,37.14,59300.0,30.7979,30.881,30.7979,30.8644,59300.0
2009-04-03 15:00:00,37.13,37.16,37.05,37.06,91700.0,30.8561,30.881,30.7896,30.7979,91700.0
2009-04-03 15:05:00,37.05,37.06,36.98,37.0,35300.0,30.7896,30.7979,30.7315,30.7481,35300.0
2009-04-03 15:10:00,37.01,37.04,37.0,37.02,52700.0,30.7564,30.7813,30.7481,30.7647,52700.0
2009-04-03 15:15:00,37.03,37.03,36.93,36.99,101300.0,30.773,30.773,30.6899,30.7398,101300.0
2009-04-03 15:20:00,36.99,37.02,36.95,37.02,125000.0,30.7398,30.7647,30.7065,30.7647,125000.0
2009-04-03 15:25:00,37.02,37.05,36.93,36.96,102600.0,30.7647,30.7896,30.6899,30.7148,102600.0
2009-04-03 15:30:00,36.95,37.01,36.94,36.97,88500.0,30.7065,30.7564,30.6982,30.7232,88500.0
2009-04-03 15:35:00,36.98,36.99,36.87,36.89,65100.0,30.7315,30.7398,30.64,30.6567,65100.0
2009-04-03 15:40:00,36.89,37.08,36.88,37.03,117900.0,30.6567,30.8146,30.6484,30.773,117900.0
2009-04-03 15:45:00,37.03,37.11,36.99,37.03,123700.0,30.773,30.8395,30.7398,30.773,123700.0
2009-04-03 15:50:00,37.03,37.13,37.03,37.12,79300.0,30.773,30.8561,30.773,30.8478,79300.0
2009-04-03 15:55:00,37.13,37.29,37.07,37.26,118700.0,30.8561,30.9891,30.8063,30.9642,118700.0
2009-04-06 09:30:00,36.87,36.88,36.76,36.84,23300.0,30.64,30.6484,30.5486,30.6151,23300.0
2009-04-06 09:35:00,36.84,36.88,36.73,36.77,46000.0,30.6151,30.6484,30.5237,30.5569,46000.0
2009-04-06 09:40:00,36.77,36.78,36.64,36.67,86600.0,30.5569,30.5653,30.4489,30.4738,86600.0
2009-04-06 09:45:00,36.66,36.69,36.6,36.61,65200.0,30.4655,30.4905,30.4157,30.424,65200.0
2009-04-06 09:50:00,36.61,36.65,36.59,36.65,49900.0,30.424,30.4572,30.4074,30.4572,49900.0
2009-04-06 09:55:00,36.65,36.72,36.65,36.7,38300.0,30.4572,30.5154,30.4572,30.4988,38300.0
2009-04-06 10:00:00,36.7,36.83,36.68,36.83,66800.0,30.4988,30.6068,30.4822,30.6068,66800.0
2009-04-06 10:05:00,36.83,36.87,36.79,36.86,42100.0,30.6068,30.64,30.5736,30.6317,42100.0
2009-04-06 10:10:00,36.85,36.86,36.7,36.7,53600.0,30.6234,30.6317,30.4988,30.4988,53600.0
2009-04-06 10:15:00,36.69,36.71,36.63,36.69,57900.0,30.4905,30.5071,30.4406,30.4905,57900.0
2009-04-06 10:20:00,36.69,36.69,36.62,36.68,27200.0,30.4905,30.4905,30.4323,30.4822,27200.0
2009-04-06 10:25:00,36.68,36.73,36.52,36.54,85200.0,30.4822,30.5237,30.3492,30.3658,85200.0
2009-04-06 10:30:00,36.53,36.55,36.5,36.54,95200.0,30.3575,30.3741,30.3326,30.3658,95200.0
2009-04-06 10:35:00,36.55,36.57,36.53,36.57,28600.0,30.3741,30.3907,30.3575,30.3907,28600.0
2009-04-06 10:40:00,36.56,36.61,36.56,36.57,46300.0,30.3824,30.424,30.3824,30.3907,46300.0
2009-04-06 10:45:00,36.56,36.63,36.53,36.6,31500.0,30.3824,30.4406,30.3575,30.4157,31500.0
2009-04-06 10:50:00,36.59,36.61,36.59,36.59,24400.0,30.4074,30.424,30.4074,30.4074,24400.0
2009-04-06 10:55:00,36.58,36.6,36.54,36.56,37200.0,30.3991,30.4157,30.3658,30.3824,37200.0
2009-04-06 11:00:00,36.56,36.56,36.48,36.5,29600.0,30.3824,30.3824,30.3159,30.3326,29600.0
2009-04-06 11:05:00,36.49,36.49,36.42,36.47,111300.0,30.3243,30.3243,30.2661,30.3076,111300.0
2009-04-06 11:10:00,36.46,36.47,36.43,36.45,29000.0,30.2993,30.3076,30.2744,30.291,29000.0
2009-04-06 11:15:00,36.45,36.52,36.44,36.5,62500.0,30.291,30.3492,30.2827,30.3326,62500.0
2009-04-06 11:20:00,36.49,36.5,36.47,36.49,31200.0,30.3243,30.3326,30.3076,30.3243,31200.0
2009-04-06 11:25:00,36.49,36.55,36.48,36.52,19800.0,30.3243,30.3741,30.3159,30.3492,19800.0
2009-04-06 11:30:00,36.53,36.57,36.51,36.56,53600.0,30.3575,30.3907,30.3409,30.3824,53600.0
2009-04-06 11:35:00,36.56,36.58,36.48,36.5,72900.0,30.3824,30.3991,30.3159,30.3326,72900.0
2009-04-06 11:40:00,36.49,36.5,36.41,36.44,68700.0,30.3243,30.3326,30.2578,30.2827,68700.0
2009-04-06 11:45:00,36.44,36.46,36.42,36.44,22600.0,30.2827,30.2993,30.2661,30.2827,22600.0
2009-04-06 11:50:00,36.44,36.46,36.4,36.41,73700.0,30.2827,30.2993,30.2495,30.2578,73700.0
2009-04-06 11:55:00,36.41,36.44,36.39,36.44,44000.0,30.2578,30.2827,30.2412,30.2827,44000.0
2009-04-06 12:00:00,36.44,36.47,36.43,36.43,24300.0,30.2827,30.3076,30.2744,30.2744,24300.0
2009-04-06 12:05:00,36.44,36.5,36.44,36.49,29100.0,30.2827,30.3326,30.2827,30.3243,29100.0
2009-04-06 12:10:00,36.5,36.5,36.47,36.48,37600.0,30.3326,30.3326,30.3076,30.3159,37600.0
2009-04-06 12:15:00,36.48,36.48,36.41,36.41,23100.0,30.3159,30.3159,30.2578,30.2578,23100.0
2009-04-06 12:20:00,36.41,36.41,36.38,36.4,12400.0,30.2578,30.2578,30.2328,30.2495,12400.0
2009-04-06 12:25:00,36.39,36.4,36.37,36.39,65500.0,30.2412,30.2495,30.2245,30.2412,65500.0
2009-04-06 12:30:00,36.39,36.39,36.36,36.37,22600.0,30.2412,30.2412,30.2162,30.2245,22600.0
2009-04-06 12:35:00,36.37,36.37,36.34,36.36,20700.0,30.2245,30.2245,30.1996,30.2162,20700.0
2009-04-06 12:40:00,36.36,36.42,36.36,36.4,24700.0,30.2162,30.2661,30.2162,30.2495,24700.0
2009-04-06 12:45:00,36.41,36.42,36.4,36.41,46100.0,30.2578,30.2661,30.2495,30.2578,46100.0
2009-04-06 12:50:00,36.4,36.48,36.4,36.48,42100.0,30.2495,30.3159,30.2495,30.3159,42100.0
2009-04-06 12:55:00,36.48,36.53,36.47,36.53,51100.0,30.3159,30.3575,30.3076,30.3575,51100.0
2009-04-06 13:00:00,36.53,36.58,36.51,36.51,69700.0,30.3575,30.3991,30.3409,30.3409,69700.0
2009-04-06 13:05:00,36.51,36.53,36.48,36.48,14200.0,30.3409,30.3575,30.3159,30.3159,14200.0
2009-04-06 13:10:00,36.49,36.58,36.49,36.55,19200.0,30.3243,30.3991,30.3243,30.3741,19200.0
2009-04-06 13:15:00,36.54,36.57,36.48,36.48,50700.0,30.3658,30.3907,30.3159,30.3159,50700.0
2009-04-06 13:20:00,36.48,36.57,36.47,36.56,48600.0,30.3159,30.3907,30.3076,30.3824,48600.0
2009-04-06 13:25:00,36.57,36.57,36.47,36.47,27100.0,30.3907,30.3907,30.3076,30.3076,27100.0
2009-04-06 13:30:00,36.47,36.47,36.42,36.43,21300.0,30.3076,30.3076,30.2661,30.2744,21300.0
2009-04-06 13:35:00,36.42,36.44,36.39,36.43,35700.0,30.2661,30.2827,30.2412,30.2744,35700.0
2009-04-06 13:40:00,36.43,36.47,36.42,36.47,25200.0,30.2744,30.3076,30.2661,30.3076,25200.0
2009-04-06 13:45:00,36.48,36.64,36.47,36.64,45400.0,30.3159,30.4489,30.3076,30.4489,45400.0
2009-04-06 13:50:00,36.63,36.64,36.59,36.6,52100.0,30.4406,30.4489,30.4074,30.4157,52100.0
2009-04-06 13:55:00,36.6,36.63,36.58,36.59,57900.0,30.4157,30.4406,30.3991,30.4074,57900.0
2009-04-06 14:00:00,36.59,36.63,36.58,36.6,74100.0,30.4074,30.4406,30.3991,30.4157,74100.0
2009-04-06 14:05:00,36.59,36.66,36.59,36.65,100400.0,30.4074,30.4655,30.4074,30.4572,100400.0
2009-04-06 14:10:00,36.66,36.71,36.59,36.63,74800.0,30.4655,30.5071,30.4074,30.4406,74800.0
2009-04-06 14:15:00,36.63,36.63,36.55,36.59,134300.0,30.4406,30.4406,30.3741,30.4074,134300.0
2009-04-06 14:20:00,36.6,36.62,36.57,36.62,37700.0,30.4157,30.4323,30.3907,30.4323,37700.0
2009-04-06 14:25:00,36.61,36.68,36.61,36.65,31200.0,30.424,30.4822,30.424,30.4572,31200.0
2009-04-06 14:30:00,36.65,36.67,36.52,36.55,72200.0,30.4572,30.4738,30.3492,30.3741,72200.0
2009-04-06 14:35:00,36.55,36.57,36.51,36.53,42200.0,30.3741,30.3907,30.3409,30.3575,42200.0
2009-04-06 14:40:00,36.53,36.56,36.5,36.56,69600.0,30.3575,30.3824,30.3326,30.3824,69600.0
2009-04-06 14:45:00,36.56,36.62,36.52,36.59,99600.0,30.3824,30.4323,30.3492,30.4074,99600.0
2009-04-06 14:50:00,36.58,36.76,36.58,36.73,79300.0,30.3991,30.5486,30.3991,30.5237,79300.0
2009-04-06 14:55:00,36.73,36.75,36.68,36.68,52900.0,30.5237,30.5403,30.4822,30.4822,52900.0
2009-04-06 15:00:00,36.68,36.71,36.64,36.67,58100.0,30.4822,30.5071,30.4489,30.4738,58100.0
2009-04-06 15:05:00,36.68,36.71,36.61,36.64,78000.0,30.4822,30.5071,30.424,30.4489,78000.0
2009-04-06 15:10:00,36.64,36.67,36.58,36.59,101800.0,30.4489,30.4738,30.3991,30.4074,101800.0
2009-04-06 15:15:00,36.6,36.81,36.59,36.78,63600.0,30.4157,30.5902,30.4074,30.5653,63600.0
2009-04-06 15:20:00,36.79,36.81,36.73,36.75,42700.0,30.5736,30.5902,30.5237,30.5403,42700.0
2009-04-06 15:25:00,36.76,36.8,36.65,36.71,66900.0,30.5486,30.5819,30.4572,30.5071,66900.0
2009-04-06 15:30:00,36.7,36.82,36.68,36.78,63400.0,30.4988,30.5985,30.4822,30.5653,63400.0
2009-04-06 15:35:00,36.76,36.76,36.66,36.66,56900.0,30.5486,30.5486,30.4655,30.4655,56900.0
2009-04-06 15:40:00,36.66,36.78,36.65,36.76,88500.0,30.4655,30.5653,30.4572,30.5486,88500.0
2009-04-06 15:45:00,36.75,36.78,36.71,36.76,51100.0,30.5403,30.5653,30.5071,30.5486,51100.0
2009-04-06 15:50:00,36.77,36.92,36.77,36.92,177300.0,30.5569,30.6816,30.5569,30.6816,177300.0
2009-04-06 15:55:00,36.93,36.99,36.87,36.93,106800.0,30.6899,30.7398,30.64,30.6899,106800.0
2009-04-07 09:30:00,36.34,36.45,36.24,36.27,48300.0,30.1996,30.291,30.1165,30.1414,48300.0
2009-04-07 09:35:00,36.26,36.3,36.18,36.23,46600.0,30.1331,30.1664,30.0666,30.1082,46600.0
2009-04-07 09:40:00,36.22,36.24,36.13,36.17,408500.0,30.0999,30.1165,30.0251,30.0583,408500.0
2009-04-07 09:45:00,36.17,36.2,36.1,36.2,276400.0,30.0583,30.0833,30.0002,30.0833,276400.0
2009-04-07 09:50:00,36.19,36.22,36.15,36.2,123800.0,30.0749,30.0999,30.0417,30.0833,123800.0
2009-04-07 09:55:00,36.19,36.27,36.16,36.24,149500.0,30.0749,30.1414,30.05,30.1165,149500.0
2009-04-07 10:00:00,36.23,36.27,36.18,36.18,155100.0,30.1082,30.1414,30.0666,30.0666,155100.0
2009-04-07 10:05:00,36.18,36.21,36.15,36.2,102300.0,30.0666,30.0916,30.0417,30.0833,102300.0
2009-04-07 10:10:00,36.2,36.25,36.17,36.25,97300.0,30.0833,30.1248,30.0583,30.1248,97300.0
2009-04-07 10:15:00,36.24,36.28,36.18,36.19,105400.0,30.1165,30.1497,30.0666,30.0749,105400.0
2009-04-07 10:20:00,36.2,36.26,36.2,36.22,105200.0,30.0833,30.1331,30.0833,30.0999,105200.0
2009-04-07 10:25:00,36.22,36.34,36.21,36.34,133700.0,30.0999,30.1996,30.0916,30.1996,133700.0
2009-04-07 10:30:00,36.35,36.44,36.33,36.4,117300.0,30.2079,30.2827,30.1913,30.2495,117300.0
2009-04-07 10:35:00,36.4,36.44,36.39,36.42,121300.0,30.2495,30.2827,30.2412,30.2661,121300.0
2009-04-07 10:40:00,36.43,36.45,36.37,36.39,118100.0,30.2744,30.291,30.2245,30.2412,118100.0
2009-04-07 10:45:00,36.39,36.5,36.38,36.47,179600.0,30.2412,30.3326,30.2328,30.3076,179600.0
2009-04-07 10:50:00,36.47,36.47,36.42,36.46,100500.0,30.3076,30.3076,30.2661,30.2993,100500.0
2009-04-07 10:55:00,36.45,36.47,36.4,36.4,86700.0,30.291,30.3076,30.2495,30.2495,86700.0
2009-04-07 11:00:00,36.4,36.46,36.36,36.44,85800.0,30.2495,30.2993,30.2162,30.2827,85800.0
2009-04-07 11:05:00,36.44,36.44,36.35,36.37,81800.0,30.2827,30.2827,30.2079,30.2245,81800.0
2009-04-07 11:10:00,36.37,36.41,36.36,36.39,30100.0,30.2245,30.2578,30.2162,30.2412,30100.0
2009-04-07 11:15:00,36.38,36.39,36.35,36.37,34300.0,30.2328,30.2412,30.2079,30.2245,34300.0
2009-04-07 11:20:00,36.37,36.43,36.34,36.41,45000.0,30.2245,30.2744,30.1996,30.2578,45000.0
2009-04-07 11:25:00,36.41,36.41,36.34,36.37,99700.0,30.2578,30.2578,30.1996,30.2245,99700.0
2009-04-07 11:30:00,36.36,36.47,36.36,36.45,44200.0,30.2162,30.3076,30.2162,30.291,44200.0
2009-04-07 11:35:00,36.44,36.44,36.3,36.32,65100.0,30.2827,30.2827,30.1664,30.183,65100.0
2009-04-07 11:40:00,36.32,36.33,36.28,36.29,30600.0,30.183,30.1913,30.1497,30.1581,30600.0
2009-04-07 11:45:00,36.29,36.33,36.2,36.3,193100.0,30.1581,30.1913,30.0833,30.1664,193100.0
2009-04-07 11:50:00,36.31,36.34,36.28,36.34,32300.0,30.1747,30.1996,30.1497,30.1996,32300.0
2009-04-07 11:55:00,36.34,36.34,36.28,36.3,24900.0,30.1996,30.1996,30.1497,30.1664,24900.0
2009-04-07 12:00:00,36.31,36.36,36.3,36.33,46800.0,30.1747,30.2162,30.1664,30.1913,46800.0
2009-04-07 12:05:00,36.34,36.34,36.27,36.3,67100.0,30.1996,30.1996,30.1414,30.1664,67100.0
2009-04-07 12:10:00,36.3,36.4,36.29,36.37,87100.0,30.1664,30.2495,30.1581,30.2245,87100.0
2009-04-07 12:15:00,36.37,36.38,36.33,36.35,31000.0,30.2245,30.2328,30.1913,30.2079,31000.0
2009-04-07 12:20:00,36.34,36.37,36.33,36.34,24000.0,30.1996,30.2245,30.1913,30.1996,24000.0
2009-04-07 12:25:00,36.33,36.33,36.24,36.26,51400.0,30.1913,30.1913,30.1165,30.1331,51400.0
2009-04-07 12:30:00,36.26,36.3,36.26,36.29,28700.0,30.1331,30.1664,30.1331,30.1581,28700.0
2009-04-07 12:35:00,36.29,36.32,36.25,36.25,81300.0,30.1581,30.183,30.1248,30.1248,81300.0
2009-04-07 12:40:00,36.25,36.31,36.25,36.31,88700.0,30.1248,30.1747,30.1248,30.1747,88700.0
2009-04-07 12:45:00,36.31,36.33,36.3,36.33,25800.0,30.1747,30.1913,30.1664,30.1913,25800.0
2009-04-07 12:50:00,36.34,36.36,36.31,36.33,28200.0,30.1996,30.2162,30.1747,30.1913,28200.0
2009-04-07 12:55:00,36.32,36.33,36.3,36.32,11800.0,30.183,30.1913,30.1664,30.183,11800.0
2009-04-07 13:00:00,36.32,36.33,36.25,36.25,32200.0,30.183,30.1913,30.1248,30.1248,32200.0
2009-04-07 13:05:00,36.26,36.26,36.2,36.21,42100.0,30.1331,30.1331,30.0833,30.0916,42100.0
2009-04-07 13:10:00,36.2,36.2,36.14,36.15,41800.0,30.0833,30.0833,30.0334,30.0417,41800.0
2009-04-07 13:15:00,36.15,36.15,36.1,36.1,67000.0,30.0417,30.0417,30.0002,30.0002,67000.0
2009-04-07 13:20:00,36.1,36.11,36.05,36.09,18500.0,30.0002,30.0085,29.9586,29.9918,18500.0
2009-04-07 13:25:00,36.08,36.09,36.07,36.07,9100.0,29.9835,29.9918,29.9752,29.9752,9100.0
2009-04-07 13:30:00,36.07,36.07,35.98,36.0,28900.0,29.9752,29.9752,29.9004,29.9171,28900.0
2009-04-07 13:35:00,36.01,36.01,35.99,36.01,27300.0,29.9254,29.9254,29.9087,29.9254,27300.0
2009-04-07 13:40:00,36.01,36.07,36.01,36.05,23700.0,29.9254,29.9752,29.9254,29.9586,23700.0
2009-04-07 13:45:00,36.05,36.05,36.01,36.01,30200.0,29.9586,29.9586,29.9254,29.9254,30200.0
2009-04-07 13:50:00,36.0,36.09,35.99,36.08,36800.0,29.9171,29.9918,29.9087,29.9835,36800.0
2009-04-07 13:55:00,36.08,36.09,36.05,36.06,35300.0,29.9835,29.9918,29.9586,29.9669,35300.0
2009-04-07 14:00:00,36.05,36.05,35.99,35.99,26200.0,29.9586,29.9586,29.9087,29.9087,26200.0
2009-04-07 14:05:00,35.98,36.04,35.97,36.04,30800.0,29.9004,29.9503,29.8921,29.9503,30800.0
2009-04-07 14:10:00,36.03,36.09,36.01,36.09,31600.0,29.942,29.9918,29.9254,29.9918,31600.0
2009-04-07 14:15:00,36.09,36.1,36.03,36.04,44300.0,29.9918,30.0002,29.942,29.9503,44300.0
2009-04-07 14:20:00,36.05,36.06,35.99,36.0,42300.0,29.9586,29.9669,29.9087,29.9171,42300.0
2009-04-07 14:25:00,36.0,36.07,36.0,36.04,41600.0,29.9171,29.9752,29.9171,29.9503,41600.0
2009-04-07 14:30:00,36.06,36.06,36.0,36.0,45800.0,29.9669,29.9669,29.9171,29.9171,45800.0
2009-04-07 14:35:00,36.0,36.0,35.95,35.96,137800.0,29.9171,29.9171,29.8755,29.8838,137800.0
2009-04-07 14:40:00,35.96,36.0,35.95,35.96,119400.0,29.8838,29.9171,29.8755,29.8838,119400.0
2009-04-07 14:45:00,35.95,36.01,35.95,35.99,61000.0,29.8755,29.9254,29.8755,29.9087,61000.0
2009-04-07 14:50:00,35.99,36.06,35.98,36.04,60400.0,29.9087,29.9669,29.9004,29.9503,60400.0
2009-04-07 14:55:00,36.04,36.09,36.04,36.09,66500.0,29.9503,29.9918,29.9503,29.9918,66500.0
2009-04-07 15:00:00,36.08,36.09,36.01,36.03,89200.0,29.9835,29.9918,29.9254,29.942,89200.0
2009-04-07 15:05:00,36.03,36.1,36.01,36.1,52200.0,29.942,30.0002,29.9254,30.0002,52200.0
2009-04-07 15:10:00,36.1,36.22,36.1,36.17,97800.0,30.0002,30.0999,30.0002,30.0583,97800.0
2009-04-07 15:15:00,36.17,36.24,36.17,36.2,99700.0,30.0583,30.1165,30.0583,30.0833,99700.0
2009-04-07 15:20:00,36.21,36.23,36.17,36.2,43200.0,30.0916,30.1082,30.0583,30.0833,43200.0
2009-04-07 15:25:00,36.2,36.2,36.09,36.1,60700.0,30.0833,30.0833,29.9918,30.0002,60700.0
2009-04-07 15:30:00,36.1,36.21,36.1,36.21,52600.0,30.0002,30.0916,30.0002,30.0916,52600.0
2009-04-07 15:35:00,36.21,36.22,36.11,36.18,89100.0,30.0916,30.0999,30.0085,30.0666,89100.0
2009-04-07 15:40:00,36.17,36.3,36.13,36.27,250200.0,30.0583,30.1664,30.0251,30.1414,250200.0
2009-04-07 15:45:00,36.27,36.31,36.19,36.19,96200.0,30.1414,30.1747,30.0749,30.0749,96200.0
2009-04-07 15:50:00,36.2,36.24,36.11,36.11,251600.0,30.0833,30.1165,30.0085,30.0085,251600.0
2009-04-07 15:55:00,36.11,36.12,35.96,35.96,421200.0,30.0085,30.0168,29.8838,29.8838,421200.0
2009-04-07 16:00:00,35.96,36.0,35.91,36.0,110700.0,29.8838,29.9171,29.8423,29.9171,110700.0
2009-04-07 16:05:00,35.97,35.97,35.97,35.97,500.0,29.8921,29.8921,29.8921,29.8921,500.0
2009-04-07 16:10:00,35.97,35.97,35.97,35.97,0.0,29.8921,29.8921,29.8921,29.8921,0.0
2009-04-08 09:30:00,36.2,36.35,36.18,36.35,87800.0,30.0833,30.2079,30.0666,30.2079,87800.0
2009-04-08 09:35:00,36.36,36.4,36.32,36.35,20700.0,30.2162,30.2495,30.183,30.2079,20700.0
2009-04-08 09:40:00,36.35,36.46,36.31,36.46,14700.0,30.2079,30.2993,30.1747,30.2993,14700.0
2009-04-08 09:45:00,36.48,36.52,36.44,36.44,28500.0,30.3159,30.3492,30.2827,30.2827,28500.0
2009-04-08 09:50:00,36.42,36.43,36.39,36.41,11600.0,30.2661,30.2744,30.2412,30.2578,11600.0
2009-04-08 09:55:00,36.41,36.43,36.39,36.42,7000.0,30.2578,30.2744,30.2412,30.2661,7000.0
2009-04-08 10:00:00,36.42,36.43,36.34,36.36,39700.0,30.2661,30.2744,30.1996,30.2162,39700.0
2009-04-08 10:05:00,36.35,36.36,36.31,36.33,24600.0,30.2079,30.2162,30.1747,30.1913,24600.0
2009-04-08 10:10:00,36.33,36.37,36.28,36.36,18600.0,30.1913,30.2245,30.1497,30.2162,18600.0
2009-04-08 10:15:00,36.37,36.38,36.25,36.26,17100.0,30.2245,30.2328,30.1248,30.1331,17100.0
2009-04-08 10:20:00,36.25,36.26,36.17,36.18,21200.0,30.1248,30.1331,30.0583,30.0666,21200.0
2009-04-08 10:25:00,36.17,36.17,36.08,36.12,19900.0,30.0583,30.0583,29.9835,30.0168,19900.0
2009-04-08 10:30:00,36.13,36.16,36.09,36.13,11700.0,30.0251,30.05,29.9918,30.0251,11700.0
2009-04-08 10:35:00,36.15,36.17,36.07,36.09,18000.0,30.0417,30.0583,29.9752,29.9918,18000.0
2009-04-08 10:40:00,36.11,36.16,36.1,36.16,44600.0,30.0085,30.05,30.0002,30.05,44600.0
2009-04-08 10:45:00,36.17,36.2,36.12,36.13,70200.0,30.0583,30.0833,30.0168,30.0251,70200.0
2009-04-08 10:50:00,36.14,36.21,36.12,36.19,60200.0,30.0334,30.0916,30.0168,30.0749,60200.0
2009-04-08 10:55:00,36.19,36.22,36.19,36.22,8400.0,30.0749,30.0999,30.0749,30.0999,8400.0
2009-04-08 11:00:00,36.21,36.33,36.21,36.29,51600.0,30.0916,30.1913,30.0916,30.1581,51600.0
2009-04-08 11:05:00,36.29,36.34,36.28,36.32,25000.0,30.1581,30.1996,30.1497,30.183,25000.0
2009-04-08 11:10:00,36.32,36.33,36.31,36.33,12400.0,30.183,30.1913,30.1747,30.1913,12400.0
2009-04-08 11:15:00,36.34,36.4,36.32,36.34,26500.0,30.1996,30.2495,30.183,30.1996,26500.0
2009-04-08 11:20:00,36.34,36.38,36.34,36.37,22700.0,30.1996,30.2328,30.1996,30.2245,22700.0
2009-04-08 11:25:00,36.37,36.42,36.35,36.35,38100.0,30.2245,30.2661,30.2079,30.2079,38100.0
2009-04-08 11:30:00,36.35,36.36,36.33,36.34,20700.0,30.2079,30.2162,30.1913,30.1996,20700.0
2009-04-08 11:35:00,36.35,36.51,36.35,36.49,46200.0,30.2079,30.3409,30.2079,30.3243,46200.0
2009-04-08 11:40:00,36.49,36.5,36.42,36.45,39900.0,30.3243,30.3326,30.2661,30.291,39900.0
2009-04-08 11:45:00,36.46,36.52,36.46,36.49,55100.0,30.2993,30.3492,30.2993,30.3243,55100.0
2009-04-08 11:50:00,36.49,36.52,36.45,36.47,50800.0,30.3243,30.3492,30.291,30.3076,50800.0
2009-04-08 11:55:00,36.46,36.49,36.43,36.43,24700.0,30.2993,30.3243,30.2744,30.2744,24700.0
2009-04-08 12:00:00,36.44,36.45,36.4,36.43,34700.0,30.2827,30.291,30.2495,30.2744,34700.0
2009-04-08 12:05:00,36.43,36.46,36.42,36.42,7700.0,30.2744,30.2993,30.2661,30.2661,7700.0
2009-04-08 12:10:00,36.43,36.47,36.41,36.41,17400.0,30.2744,30.3076,30.2578,30.2578,17400.0
2009-04-08 12:15:00,36.39,36.46,36.37,36.45,28900.0,30.2412,30.2993,30.2245,30.291,28900.0
2009-04-08 12:20:00,36.44,36.53,36.44,36.52,29800.0,30.2827,30.3575,30.2827,30.3492,29800.0
2009-04-08 12:25:00,36.52,36.55,36.5,36.51,15100.0,30.3492,30.3741,30.3326,30.3409,15100.0
2009-04-08 12:30:00,36.51,36.51,36.49,36.51,35000.0,30.3409,30.3409,30.3243,30.3409,35000.0
2009-04-08 12:35:00,36.5,36.51,36.45,36.48,21100.0,30.3326,30.3409,30.291,30.3159,21100.0
2009-04-08 12:40:00,36.47,36.62,36.47,36.59,60100.0,30.3076,30.4323,30.3076,30.4074,60100.0
2009-04-08 12:45:00,36.59,36.65,36.59,36.63,46500.0,30.4074,30.4572,30.4074,30.4406,46500.0
2009-04-08 12:50:00,36.64,36.66,36.61,36.66,34800.0,30.4489,30.4655,30.424,30.4655,34800.0
2009-04-08 12:55:00,36.68,36.72,36.66,36.67,63300.0,30.4822,30.5154,30.4655,30.4738,63300.0
2009-04-08 13:00:00,36.66,36.68,36.62,36.62,25800.0,30.4655,30.4822,30.4323,30.4323,25800.0
2009-04-08 13:05:00,36.63,36.65,36.62,36.63,32200.0,30.4406,30.4572,30.4323,30.4406,32200.0
2009-04-08 13:10:00,36.64,36.65,36.62,36.63,19700.0,30.4489,30.4572,30.4323,30.4406,19700.0
2009-04-08 13:15:00,36.63,36.66,36.58,36.58,38300.0,30.4406,30.4655,30.3991,30.3991,38300.0
2009-04-08 13:20:00,36.59,36.62,36.57,36.6,27700.0,30.4074,30.4323,30.3907,30.4157,27700.0
2009-04-08 13:25:00,36.61,36.65,36.6,36.63,34500.0,30.424,30.4572,30.4157,30.4406,34500.0
2009-04-08 13:30:00,36.63,36.66,36.63,36.66,22400.0,30.4406,30.4655,30.4406,30.4655,22400.0
2009-04-08 13:35:00,36.66,36.66,36.54,36.55,34100.0,30.4655,30.4655,30.3658,30.3741,34100.0
2009-04-08 13:40:00,36.56,36.62,36.54,36.59,36500.0,30.3824,30.4323,30.3658,30.4074,36500.0
2009-04-08 13:45:00,36.59,36.6,36.56,36.6,40900.0,30.4074,30.4157,30.3824,30.4157,40900.0
2009-04-08 13:50:00,36.61,36.62,36.57,36.57,36900.0,30.424,30.4323,30.3907,30.3907,36900.0
2009-04-08 13:55:00,36.57,36.61,36.56,36.6,20600.0,30.3907,30.424,30.3824,30.4157,20600.0
2009-04-08 14:00:00,36.6,36.61,36.49,36.51,121200.0,30.4157,30.424,30.3243,30.3409,121200.0
2009-04-08 14:05:00,36.52,36.52,36.43,36.44,68500.0,30.3492,30.3492,30.2744,30.2827,68500.0
2009-04-08 14:10:00,36.43,36.5,36.43,36.49,50300.0,30.2744,30.3326,30.2744,30.3243,50300.0
2009-04-08 14:15:00,36.49,36.49,36.38,36.41,67400.0,30.3243,30.3243,30.2328,30.2578,67400.0
2009-04-08 14:20:00,36.42,36.45,36.36,36.37,47500.0,30.2661,30.291,30.2162,30.2245,47500.0
2009-04-08 14:25:00,36.37,36.44,36.36,36.44,35500.0,30.2245,30.2827,30.2162,30.2827,35500.0
2009-04-08 14:30:00,36.44,36.46,36.4,36.42,51000.0,30.2827,30.2993,30.2495,30.2661,51000.0
2009-04-08 14:35:00,36.44,36.47,36.39,36.42,62800.0,30.2827,30.3076,30.2412,30.2661,62800.0
2009-04-08 14:40:00,36.42,36.51,36.37,36.46,83600.0,30.2661,30.3409,30.2245,30.2993,83600.0
2009-04-08 14:45:00,36.46,36.48,36.45,36.45,28000.0,30.2993,30.3159,30.291,30.291,28000.0
2009-04-08 14:50:00,36.45,36.45,36.34,36.36,86400.0,30.291,30.291,30.1996,30.2162,86400.0
2009-04-08 14:55:00,36.35,36.39,36.3,36.37,69300.0,30.2079,30.2412,30.1664,30.2245,69300.0
2009-04-08 15:00:00,36.35,36.37,36.23,36.25,71900.0,30.2079,30.2245,30.1082,30.1248,71900.0
2009-04-08 15:05:00,36.25,36.28,36.22,36.25,46900.0,30.1248,30.1497,30.0999,30.1248,46900.0
2009-04-08 15:10:00,36.24,36.32,36.21,36.29,56000.0,30.1165,30.183,30.0916,30.1581,56000.0
2009-04-08 15:15:00,36.28,36.36,36.25,36.34,55000.0,30.1497,30.2162,30.1248,30.1996,55000.0
2009-04-08 15:20:00,36.35,36.39,36.32,36.38,60900.0,30.2079,30.2412,30.183,30.2328,60900.0
2009-04-08 15:25:00,36.41,36.44,36.32,36.34,55500.0,30.2578,30.2827,30.183,30.1996,55500.0
2009-04-08 15:30:00,36.37,36.48,36.36,36.45,71900.0,30.2245,30.3159,30.2162,30.291,71900.0
2009-04-08 15:35:00,36.45,36.51,36.42,36.51,50500.0,30.291,30.3409,30.2661,30.3409,50500.0
2009-04-08 15:40:00,36.51,36.52,36.47,36.52,57900.0,30.3409,30.3492,30.3076,30.3492,57900.0
2009-04-08 15:45:00,36.53,36.57,36.44,36.5,150500.0,30.3575,30.3907,30.2827,30.3326,150500.0
2009-04-08 15:50:00,36.51,36.56,36.45,36.47,127700.0,30.3409,30.3824,30.291,30.3076,127700.0
2009-04-08 15:55:00,36.47,36.61,36.47,36.54,142500.0,30.3076,30.424,30.3076,30.3658,142500.0
2009-04-09 09:30:00,37.33,37.39,37.18,37.24,302200.0,31.0223,31.0722,30.8977,30.9475,302200.0
2009-04-09 09:35:00,37.24,37.33,37.2,37.24,175900.0,30.9475,31.0223,30.9143,30.9475,175900.0
2009-04-09 09:40:00,37.24,37.37,37.2,37.37,247000.0,30.9475,31.0556,30.9143,31.0556,247000.0
2009-04-09 09:45:00,37.37,37.39,37.34,37.35,132700.0,31.0556,31.0722,31.0306,31.0389,132700.0
2009-04-09 09:50:00,37.38,37.49,37.38,37.49,103600.0,31.0639,31.1553,31.0639,31.1553,103600.0
2009-04-09 09:55:00,37.49,37.57,37.48,37.56,73200.0,31.1553,31.2218,31.147,31.2135,73200.0
2009-04-09 10:00:00,37.56,37.62,37.56,37.58,41500.0,31.2135,31.2633,31.2135,31.2301,41500.0
2009-04-09 10:05:00,37.57,37.61,37.55,37.55,38100.0,31.2218,31.255,31.2051,31.2051,38100.0
2009-04-09 10:10:00,37.55,37.55,37.52,37.55,33400.0,31.2051,31.2051,31.1802,31.2051,33400.0
2009-04-09 10:15:00,37.56,37.56,37.49,37.5,22900.0,31.2135,31.2135,31.1553,31.1636,22900.0
2009-04-09 10:20:00,37.5,37.55,37.5,37.52,54300.0,31.1636,31.2051,31.1636,31.1802,54300.0
2009-04-09 10:25:00,37.53,37.58,37.52,37.54,60900.0,31.1885,31.2301,31.1802,31.1968,60900.0
2009-04-09 10:30:00,37.54,37.55,37.47,37.51,48600.0,31.1968,31.2051,31.1387,31.1719,48600.0
2009-04-09 10:35:00,37.51,37.58,37.49,37.56,66600.0,31.1719,31.2301,31.1553,31.2135,66600.0
2009-04-09 10:40:00,37.55,37.55,37.43,37.43,25700.0,31.2051,31.2051,31.1054,31.1054,25700.0
2009-04-09 10:45:00,37.43,37.45,37.39,37.43,81400.0,31.1054,31.122,31.0722,31.1054,81400.0
2009-04-09 10:50:00,37.43,37.46,37.42,37.43,20000.0,31.1054,31.1304,31.0971,31.1054,20000.0
2009-04-09 10:55:00,37.43,37.46,37.41,37.43,17600.0,31.1054,31.1304,31.0888,31.1054,17600.0
2009-04-09 11:00:00,37.43,37.47,37.39,37.45,23500.0,31.1054,31.1387,31.0722,31.122,23500.0
2009-04-09 11:05:00,37.44,37.46,37.44,37.46,9000.0,31.1137,31.1304,31.1137,31.1304,9000.0
2009-04-09 11:10:00,37.46,37.47,37.42,37.42,18600.0,31.1304,31.1387,31.0971,31.0971,18600.0
2009-04-09 11:15:00,37.43,37.48,37.42,37.48,32100.0,31.1054,31.147,31.0971,31.147,32100.0
2009-04-09 11:20:00,37.47,37.48,37.42,37.42,45400.0,31.1387,31.147,31.0971,31.0971,45400.0
2009-04-09 11:25:00,37.42,37.42,37.33,37.33,212500.0,31.0971,31.0971,31.0223,31.0223,212500.0
2009-04-09 11:30:00,37.33,37.39,37.33,37.35,56800.0,31.0223,31.0722,31.0223,31.0389,56800.0
2009-04-09 11:35:00,37.34,37.37,37.33,37.35,65400.0,31.0306,31.0556,31.0223,31.0389,65400.0
2009-04-09 11:40:00,37.36,37.37,37.28,37.3,44900.0,31.0473,31.0556,30.9808,30.9974,44900.0
2009-04-09 11:45:00,37.29,37.36,37.29,37.36,21500.0,30.9891,31.0473,30.9891,31.0473,21500.0
2009-04-09 11:50:00,37.37,37.37,37.35,37.35,12900.0,31.0556,31.0556,31.0389,31.0389,12900.0
2009-04-09 11:55:00,37.35,37.41,37.35,37.4,169200.0,31.0389,31.0888,31.0389,31.0805,169200.0
2009-04-09 12:00:00,37.39,37.41,37.36,37.37,129900.0,31.0722,31.0888,31.0473,31.0556,129900.0
2009-04-09 12:05:00,37.37,37.42,37.35,37.41,36100.0,31.0556,31.0971,31.0389,31.0888,36100.0
2009-04-09 12:10:00,37.41,37.45,37.39,37.41,29600.0,31.0888,31.122,31.0722,31.0888,29600.0
2009-04-09 12:15:00,37.41,37.41,37.33,37.37,39100.0,31.0888,31.0888,31.0223,31.0556,39100.0
2009-04-09 12:20:00,37.37,37.41,37.37,37.41,14000.0,31.0556,31.0888,31.0556,31.0888,14000.0
2009-04-09 12:25:00,37.41,37.44,37.38,37.43,38500.0,31.0888,31.1137,31.0639,31.1054,38500.0
2009-04-09 12:30:00,37.43,37.45,37.42,37.43,26000.0,31.1054,31.122,31.0971,31.1054,26000.0
2009-04-09 12:35:00,37.43,37.44,37.41,37.44,12000.0,31.1054,31.1137,31.0888,31.1137,12000.0
2009-04-09 12:40:00,37.43,37.46,37.42,37.46,17900.0,31.1054,31.1304,31.0971,31.1304,17900.0
2009-04-09 12:45:00,37.46,37.46,37.42,37.43,28000.0,31.1304,31.1304,31.0971,31.1054,28000.0
2009-04-09 12:50:00,37.42,37.45,37.42,37.43,53200.0,31.0971,31.122,31.0971,31.1054,53200.0
2009-04-09 12:55:00,37.42,37.44,37.42,37.43,29300.0,31.0971,31.1137,31.0971,31.1054,29300.0
2009-04-09 13:00:00,37.42,37.45,37.41,37.43,41200.0,31.0971,31.122,31.0888,31.1054,41200.0
2009-04-09 13:05:00,37.43,37.49,37.43,37.46,88800.0,31.1054,31.1553,31.1054,31.1304,88800.0
2009-04-09 13:10:00,37.46,37.48,37.44,37.45,24900.0,31.1304,31.147,31.1137,31.122,24900.0
2009-04-09 13:15:00,37.46,37.47,37.44,37.47,24000.0,31.1304,31.1387,31.1137,31.1387,24000.0
2009-04-09 13:20:00,37.47,37.51,37.47,37.51,24400.0,31.1387,31.1719,31.1387,31.1719,24400.0
2009-04-09 13:25:00,37.5,37.51,37.45,37.46,28800.0,31.1636,31.1719,31.122,31.1304,28800.0
2009-04-09 13:30:00,37.46,37.48,37.45,37.45,32000.0,31.1304,31.147,31.122,31.122,32000.0
2009-04-09 13:35:00,37.44,37.47,37.44,37.45,21200.0,31.1137,31.1387,31.1137,31.122,21200.0
2009-04-09 13:40:00,37.45,37.48,37.43,37.46,24400.0,31.122,31.147,31.1054,31.1304,24400.0
2009-04-09 13:45:00,37.47,37.52,37.47,37.51,38100.0,31.1387,31.1802,31.1387,31.1719,38100.0
2009-04-09 13:50:00,37.51,37.53,37.5,37.53,18500.0,31.1719,31.1885,31.1636,31.1885,18500.0
2009-04-09 13:55:00,37.54,37.55,37.53,37.54,9400.0,31.1968,31.2051,31.1885,31.1968,9400.0
2009-04-09 14:00:00,37.54,37.55,37.5,37.51,39900.0,31.1968,31.2051,31.1636,31.1719,39900.0
2009-04-09 14:05:00,37.52,37.54,37.51,37.54,15900.0,31.1802,31.1968,31.1719,31.1968,15900.0
2009-04-09 14:10:00,37.53,37.55,37.49,37.5,34900.0,31.1885,31.2051,31.1553,31.1636,34900.0
2009-04-09 14:15:00,37.51,37.51,37.39,37.44,42300.0,31.1719,31.1719,31.0722,31.1137,42300.0
2009-04-09 14:20:00,37.43,37.46,37.43,37.45,13400.0,31.1054,31.1304,31.1054,31.122,13400.0
2009-04-09 14:25:00,37.45,37.51,37.45,37.46,94000.0,31.122,31.1719,31.122,31.1304,94000.0
2009-04-09 14:30:00,37.47,37.54,37.47,37.53,32800.0,31.1387,31.1968,31.1387,31.1885,32800.0
2009-04-09 14:35:00,37.55,37.61,37.52,37.61,49900.0,31.2051,31.255,31.1802,31.255,49900.0
2009-04-09 14:40:00,37.61,37.61,37.57,37.58,22300.0,31.255,31.255,31.2218,31.2301,22300.0
2009-04-09 14:45:00,37.59,37.66,37.59,37.64,86900.0,31.2384,31.2966,31.2384,31.2799,86900.0
2009-04-09 14:50:00,37.65,37.67,37.58,37.59,99900.0,31.2883,31.3049,31.2301,31.2384,99900.0
2009-04-09 14:55:00,37.6,37.61,37.56,37.59,48700.0,31.2467,31.255,31.2135,31.2384,48700.0
2009-04-09 15:00:00,37.59,37.6,37.56,37.6,54100.0,31.2384,31.2467,31.2135,31.2467,54100.0
2009-04-09 15:05:00,37.6,37.6,37.57,37.59,47200.0,31.2467,31.2467,31.2218,31.2384,47200.0
2009-04-09 15:10:00,37.59,37.59,37.5,37.5,38100.0,31.2384,31.2384,31.1636,31.1636,38100.0
2009-04-09 15:15:00,37.5,37.59,37.5,37.59,58900.0,31.1636,31.2384,31.1636,31.2384,58900.0
2009-04-09 15:20:00,37.59,37.59,37.51,37.53,43800.0,31.2384,31.2384,31.1719,31.1885,43800.0
2009-04-09 15:25:00,37.53,37.57,37.52,37.54,46800.0,31.1885,31.2218,31.1802,31.1968,46800.0
2009-04-09 15:30:00,37.55,37.55,37.49,37.51,91600.0,31.2051,31.2051,31.1553,31.1719,91600.0
2009-04-09 15:35:00,37.51,37.58,37.49,37.55,142800.0,31.1719,31.2301,31.1553,31.2051,142800.0
2009-04-09 15:40:00,37.54,37.57,37.46,37.52,97600.0,31.1968,31.2218,31.1304,31.1802,97600.0
2009-04-09 15:45:00,37.51,37.56,37.47,37.55,79700.0,31.1719,31.2135,31.1387,31.2051,79700.0
2009-04-09 15:50:00,37.55,37.59,37.51,37.54,159800.0,31.2051,31.2384,31.1719,31.1968,159800.0
2009-04-09 15:55:00,37.54,37.67,37.53,37.6,168700.0,31.1968,31.3049,31.1885,31.2467,168700.0
2009-04-13 09:30:00,37.36,37.44,37.31,37.32,128000.0,31.0473,31.1137,31.0057,31.014,128000.0
2009-04-13 09:35:00,37.34,37.38,37.31,37.37,16500.0,31.0306,31.0639,31.0057,31.0556,16500.0
2009-04-13 09:40:00,37.36,37.38,37.26,37.27,46300.0,31.0473,31.0639,30.9642,30.9725,46300.0
2009-04-13 09:45:00,37.27,37.31,37.24,37.29,33600.0,30.9725,31.0057,30.9475,30.9891,33600.0
2009-04-13 09:50:00,37.27,37.27,37.22,37.26,15500.0,30.9725,30.9725,30.9309,30.9642,15500.0
2009-04-13 09:55:00,37.26,37.26,37.17,37.21,22500.0,30.9642,30.9642,30.8894,30.9226,22500.0
2009-04-13 10:00:00,37.2,37.28,37.19,37.25,28500.0,30.9143,30.9808,30.906,30.9558,28500.0
2009-04-13 10:05:00,37.25,37.29,37.23,37.28,19100.0,30.9558,30.9891,30.9392,30.9808,19100.0
2009-04-13 10:10:00,37.28,37.38,37.28,37.37,50500.0,30.9808,31.0639,30.9808,31.0556,50500.0
2009-04-13 10:15:00,37.37,37.38,37.3,37.33,44000.0,31.0556,31.0639,30.9974,31.0223,44000.0
2009-04-13 10:20:00,37.34,37.41,37.33,37.41,45900.0,31.0306,31.0888,31.0223,31.0888,45900.0
2009-04-13 10:25:00,37.4,37.4,37.35,37.36,24300.0,31.0805,31.0805,31.0389,31.0473,24300.0
2009-04-13 10:30:00,37.35,37.36,37.27,37.29,60500.0,31.0389,31.0473,30.9725,30.9891,60500.0
2009-04-13 10:35:00,37.3,37.35,37.26,37.26,23200.0,30.9974,31.0389,30.9642,30.9642,23200.0
2009-04-13 10:40:00,37.26,37.29,37.23,37.26,128900.0,30.9642,30.9891,30.9392,30.9642,128900.0
2009-04-13 10:45:00,37.27,37.3,37.22,37.27,87900.0,30.9725,30.9974,30.9309,30.9725,87900.0
2009-04-13 10:50:00,37.28,37.32,37.23,37.24,56200.0,30.9808,31.014,30.9392,30.9475,56200.0
2009-04-13 10:55:00,37.25,37.3,37.22,37.24,65600.0,30.9558,30.9974,30.9309,30.9475,65600.0
2009-04-13 11:00:00,37.24,37.24,37.15,37.16,44600.0,30.9475,30.9475,30.8727,30.881,44600.0
2009-04-13 11:05:00,37.16,37.19,37.13,37.16,57500.0,30.881,30.906,30.8561,30.881,57500.0
2009-04-13 11:10:00,37.17,37.23,37.16,37.18,51300.0,30.8894,30.9392,30.881,30.8977,51300.0
2009-04-13 11:15:00,37.18,37.22,37.16,37.2,41600.0,30.8977,30.9309,30.881,30.9143,41600.0
2009-04-13 11:20:00,37.19,37.22,37.17,37.2,29800.0,30.906,30.9309,30.8894,30.9143,29800.0
2009-04-13 11:25:00,37.2,37.31,37.2,37.27,101100.0,30.9143,31.0057,30.9143,30.9725,101100.0
2009-04-13 11:30:00,37.27,37.29,37.26,37.26,64500.0,30.9725,30.9891,30.9642,30.9642,64500.0
2009-04-13 11:35:00,37.25,37.26,37.22,37.23,45300.0,30.9558,30.9642,30.9309,30.9392,45300.0
2009-04-13 11:40:00,37.23,37.28,37.17,37.19,89900.0,30.9392,30.9808,30.8894,30.906,89900.0
2009-04-13 11:45:00,37.2,37.25,37.2,37.25,47200.0,30.9143,30.9558,30.9143,30.9558,47200.0
2009-04-13 11:50:00,37.25,37.26,37.16,37.18,44100.0,30.9558,30.9642,30.881,30.8977,44100.0
2009-04-13 11:55:00,37.18,37.28,37.18,37.24,31400.0,30.8977,30.9808,30.8977,30.9475,31400.0
2009-04-13 12:00:00,37.25,37.3,37.24,37.28,26900.0,30.9558,30.9974,30.9475,30.9808,26900.0
2009-04-13 12:05:00,37.28,37.32,37.26,37.3,40900.0,30.9808,31.014,30.9642,30.9974,40900.0
2009-04-13 12:10:00,37.3,37.33,37.29,37.3,32200.0,30.9974,31.0223,30.9891,30.9974,32200.0
2009-04-13 12:15:00,37.3,37.37,37.3,37.35,24300.0,30.9974,31.0556,30.9974,31.0389,24300.0
2009-04-13 12:20:00,37.34,37.35,37.32,37.33,19900.0,31.0306,31.0389,31.014,31.0223,19900.0
2009-04-13 12:25:00,37.32,37.33,37.29,37.33,22400.0,31.014,31.0223,30.9891,31.0223,22400.0
2009-04-13 12:30:00,37.32,37.41,37.32,37.37,26800.0,31.014,31.0888,31.014,31.0556,26800.0
2009-04-13 12:35:00,37.37,37.4,37.36,37.36,16200.0,31.0556,31.0805,31.0473,31.0473,16200.0
2009-04-13 12:40:00,37.36,37.38,37.34,37.37,27700.0,31.0473,31.0639,31.0306,31.0556,27700.0
2009-04-13 12:45:00,37.35,37.38,37.34,37.36,12300.0,31.0389,31.0639,31.0306,31.0473,12300.0
2009-04-13 12:50:00,37.36,37.39,37.36,37.38,12900.0,31.0473,31.0722,31.0473,31.0639,12900.0
2009-04-13 12:55:00,37.39,37.42,37.36,37.4,82300.0,31.0722,31.0971,31.0473,31.0805,82300.0
2009-04-13 13:00:00,37.41,37.41,37.32,37.35,39300.0,31.0888,31.0888,31.014,31.0389,39300.0
2009-04-13 13:05:00,37.35,37.38,37.35,37.37,22700.0,31.0389,31.0639,31.0389,31.0556,22700.0
2009-04-13 13:10:00,37.37,37.38,37.35,37.36,38500.0,31.0556,31.0639,31.0389,31.0473,38500.0
2009-04-13 13:15:00,37.37,37.43,37.36,37.41,29600.0,31.0556,31.1054,31.0473,31.0888,29600.0
2009-04-13 13:20:00,37.43,37.55,37.43,37.49,83600.0,31.1054,31.2051,31.1054,31.1553,83600.0
2009-04-13 13:25:00,37.49,37.5,37.47,37.49,28700.0,31.1553,31.1636,31.1387,31.1553,28700.0
2009-04-13 13:30:00,37.5,37.54,37.48,37.53,69500.0,31.1636,31.1968,31.147,31.1885,69500.0
2009-04-13 13:35:00,37.53,37.54,37.48,37.49,44600.0,31.1885,31.1968,31.147,31.1553,44600.0
2009-04-13 13:40:00,37.48,37.51,37.47,37.49,27500.0,31.147,31.1719,31.1387,31.1553,27500.0
2009-04-13 13:45:00,37.5,37.55,37.5,37.51,44400.0,31.1636,31.2051,31.1636,31.1719,44400.0
2009-04-13 13:50:00,37.52,37.57,37.51,37.56,18800.0,31.1802,31.2218,31.1719,31.2135,18800.0
2009-04-13 13:55:00,37.56,37.56,37.54,37.56,13500.0,31.2135,31.2135,31.1968,31.2135,13500.0
2009-04-13 14:00:00,37.56,37.58,37.53,37.55,31200.0,31.2135,31.2301,31.1885,31.2051,31200.0
2009-04-13 14:05:00,37.56,37.56,37.5,37.52,93800.0,31.2135,31.2135,31.1636,31.1802,93800.0
2009-04-13 14:10:00,37.52,37.52,37.47,37.48,109600.0,31.1802,31.1802,31.1387,31.147,109600.0
2009-04-13 14:15:00,37.48,37.49,37.42,37.49,35300.0,31.147,31.1553,31.0971,31.1553,35300.0
2009-04-13 14:20:00,37.49,37.52,37.47,37.5,26000.0,31.1553,31.1802,31.1387,31.1636,26000.0
2009-04-13 14:25:00,37.51,37.52,37.44,37.47,44200.0,31.1719,31.1802,31.1137,31.1387,44200.0
2009-04-13 14:30:00,37.47,37.54,37.46,37.54,33700.0,31.1387,31.1968,31.1304,31.1968,33700.0
2009-04-13 14:35:00,37.54,37.54,37.49,37.49,23500.0,31.1968,31.1968,31.1553,31.1553,23500.0
2009-04-13 14:40:00,37.49,37.56,37.46,37.51,36700.0,31.1553,31.2135,31.1304,31.1719,36700.0
2009-04-13 14:45:00,37.51,37.51,37.44,37.46,42100.0,31.1719,31.1719,31.1137,31.1304,42100.0
2009-04-13 14:50:00,37.46,37.51,37.45,37.5,32400.0,31.1304,31.1719,31.122,31.1636,32400.0
2009-04-13 14:55:00,37.5,37.54,37.46,37.46,29100.0,31.1636,31.1968,31.1304,31.1304,29100.0
2009-04-13 15:00:00,37.46,37.6,37.4,37.59,77900.0,31.1304,31.2467,31.0805,31.2384,77900.0
2009-04-13 15:05:00,37.57,37.63,37.56,37.58,35100.0,31.2218,31.2716,31.2135,31.2301,35100.0
2009-04-13 15:10:00,37.58,37.67,37.57,37.67,59700.0,31.2301,31.3049,31.2218,31.3049,59700.0
2009-04-13 15:15:00,37.65,37.74,37.64,37.72,90400.0,31.2883,31.363,31.2799,31.3464,90400.0
2009-04-13 15:20:00,37.71,37.74,37.69,37.71,51300.0,31.3381,31.363,31.3215,31.3381,51300.0
2009-04-13 15:25:00,37.72,37.76,37.67,37.72,81500.0,31.3464,31.3797,31.3049,31.3464,81500.0
2009-04-13 15:30:00,37.72,37.76,37.68,37.73,46000.0,31.3464,31.3797,31.3132,31.3547,46000.0
2009-04-13 15:35:00,37.73,37.78,37.7,37.76,90900.0,31.3547,31.3963,31.3298,31.3797,90900.0
2009-04-13 15:40:00,37.75,37.82,37.68,37.8,79300.0,31.3714,31.4295,31.3132,31.4129,79300.0
2009-04-13 15:45:00,37.79,37.8,37.7,37.71,118200.0,31.4046,31.4129,31.3298,31.3381,118200.0
2009-04-13 15:50:00,37.7,37.75,37.6,37.64,152300.0,31.3298,31.3714,31.2467,31.2799,152300.0
2009-04-13 15:55:00,37.64,37.65,37.56,37.63,218000.0,31.2799,31.2883,31.2135,31.2716,218000.0
2009-04-14 09:30:00,37.27,37.3,37.14,37.17,83100.0,30.9725,30.9974,30.8644,30.8894,83100.0
2009-04-14 09:35:00,37.19,37.25,37.1,37.23,53800.0,30.906,30.9558,30.8312,30.9392,53800.0
2009-04-14 09:40:00,37.24,37.25,37.15,37.2,74300.0,30.9475,30.9558,30.8727,30.9143,74300.0
2009-04-14 09:45:00,37.2,37.21,37.1,37.21,43100.0,30.9143,30.9226,30.8312,30.9226,43100.0
2009-04-14 09:50:00,37.22,37.26,37.2,37.25,74500.0,30.9309,30.9642,30.9143,30.9558,74500.0
2009-04-14 09:55:00,37.25,37.31,37.22,37.3,54600.0,30.9558,31.0057,30.9309,30.9974,54600.0
2009-04-14 10:00:00,37.29,37.33,37.25,37.31,80900.0,30.9891,31.0223,30.9558,31.0057,80900.0
2009-04-14 10:05:00,37.31,37.32,37.21,37.23,39600.0,31.0057,31.014,30.9226,30.9392,39600.0
2009-04-14 10:10:00,37.22,37.32,37.22,37.27,43900.0,30.9309,31.014,30.9309,30.9725,43900.0
2009-04-14 10:15:00,37.27,37.35,37.23,37.32,67500.0,30.9725,31.0389,30.9392,31.014,67500.0
2009-04-14 10:20:00,37.31,37.38,37.31,37.36,44500.0,31.0057,31.0639,31.0057,31.0473,44500.0
2009-04-14 10:25:00,37.36,37.44,37.35,37.44,41600.0,31.0473,31.1137,31.0389,31.1137,41600.0
2009-04-14 10:30:00,37.45,37.55,37.44,37.51,51600.0,31.122,31.2051,31.1137,31.1719,51600.0
2009-04-14 10:35:00,37.52,37.55,37.5,37.53,22000.0,31.1802,31.2051,31.1636,31.1885,22000.0
2009-04-14 10:40:00,37.53,37.59,37.51,37.57,24900.0,31.1885,31.2384,31.1719,31.2218,24900.0
2009-04-14 10:45:00,37.58,37.58,37.53,37.54,39900.0,31.2301,31.2301,31.1885,31.1968,39900.0
2009-04-14 10:50:00,37.54,37.56,37.49,37.49,56900.0,31.1968,31.2135,31.1553,31.1553,56900.0
2009-04-14 10:55:00,37.49,37.5,37.47,37.47,23100.0,31.1553,31.1636,31.1387,31.1387,23100.0
2009-04-14 11:00:00,37.48,37.53,37.46,37.51,67800.0,31.147,31.1885,31.1304,31.1719,67800.0
2009-04-14 11:05:00,37.5,37.5,37.4,37.43,33300.0,31.1636,31.1636,31.0805,31.1054,33300.0
2009-04-14 11:10:00,37.44,37.46,37.41,37.45,14900.0,31.1137,31.1304,31.0888,31.122,14900.0
2009-04-14 11:15:00,37.46,37.46,37.39,37.4,39800.0,31.1304,31.1304,31.0722,31.0805,39800.0
2009-04-14 11:20:00,37.39,37.4,37.32,37.36,21600.0,31.0722,31.0805,31.014,31.0473,21600.0
2009-04-14 11:25:00,37.35,37.37,37.3,37.3,26200.0,31.0389,31.0556,30.9974,30.9974,26200.0
2009-04-14 11:30:00,37.3,37.4,37.3,37.4,17300.0,30.9974,31.0805,30.9974,31.0805,17300.0
2009-04-14 11:35:00,37.4,37.4,37.35,37.39,28100.0,31.0805,31.0805,31.0389,31.0722,28100.0
2009-04-14 11:40:00,37.4,37.41,37.36,37.38,31500.0,31.0805,31.0888,31.0473,31.0639,31500.0
2009-04-14 11:45:00,37.37,37.44,37.37,37.4,19600.0,31.0556,31.1137,31.0556,31.0805,19600.0
2009-04-14 11:50:00,37.41,37.41,37.35,37.37,33400.0,31.0888,31.0888,31.0389,31.0556,33400.0
2009-04-14 11:55:00,37.38,37.38,37.31,37.33,36300.0,31.0639,31.0639,31.0057,31.0223,36300.0
2009-04-14 12:00:00,37.33,37.33,37.3,37.32,30600.0,31.0223,31.0223,30.9974,31.014,30600.0
2009-04-14 12:05:00,37.33,37.33,37.3,37.3,18800.0,31.0223,31.0223,30.9974,30.9974,18800.0
2009-04-14 12:10:00,37.28,37.29,37.23,37.24,19300.0,30.9808,30.9891,30.9392,30.9475,19300.0
2009-04-14 12:15:00,37.23,37.25,37.19,37.25,41400.0,30.9392,30.9558,30.906,30.9558,41400.0
2009-04-14 12:20:00,37.25,37.29,37.23,37.28,22800.0,30.9558,30.9891,30.9392,30.9808,22800.0
2009-04-14 12:25:00,37.28,37.32,37.27,37.29,16800.0,30.9808,31.014,30.9725,30.9891,16800.0
2009-04-14 12:30:00,37.3,37.31,37.28,37.31,16100.0,30.9974,31.0057,30.9808,31.0057,16100.0
2009-04-14 12:35:00,37.31,37.32,37.26,37.26,15000.0,31.0057,31.014,30.9642,30.9642,15000.0
2009-04-14 12:40:00,37.26,37.27,37.15,37.15,37200.0,30.9642,30.9725,30.8727,30.8727,37200.0
2009-04-14 12:45:00,37.15,37.16,37.0,37.05,130900.0,30.8727,30.881,30.7481,30.7896,130900.0
2009-04-14 12:50:00,37.05,37.08,37.05,37.07,14100.0,30.7896,30.8146,30.7896,30.8063,14100.0
2009-04-14 12:55:00,37.07,37.07,37.01,37.05,34200.0,30.8063,30.8063,30.7564,30.7896,34200.0
2009-04-14 13:00:00,37.07,37.08,37.05,37.05,14100.0,30.8063,30.8146,30.7896,30.7896,14100.0
2009-04-14 13:05:00,37.06,37.06,37.0,37.02,15900.0,30.7979,30.7979,30.7481,30.7647,15900.0
2009-04-14 13:10:00,37.02,37.08,36.98,37.07,86200.0,30.7647,30.8146,30.7315,30.8063,86200.0
2009-04-14 13:15:00,37.08,37.09,37.04,37.06,66800.0,30.8146,30.8229,30.7813,30.7979,66800.0
2009-04-14 13:20:00,37.06,37.08,37.03,37.07,16400.0,30.7979,30.8146,30.773,30.8063,16400.0
2009-04-14 13:25:00,37.06,37.11,37.04,37.1,26100.0,30.7979,30.8395,30.7813,30.8312,26100.0
2009-04-14 13:30:00,37.09,37.15,37.09,37.14,31900.0,30.8229,30.8727,30.8229,30.8644,31900.0
2009-04-14 13:35:00,37.13,37.13,37.06,37.07,78300.0,30.8561,30.8561,30.7979,30.8063,78300.0
2009-04-14 13:40:00,37.06,37.1,37.05,37.1,17200.0,30.7979,30.8312,30.7896,30.8312,17200.0
2009-04-14 13:45:00,37.09,37.09,37.01,37.04,22600.0,30.8229,30.8229,30.7564,30.7813,22600.0
2009-04-14 13:50:00,37.04,37.08,37.02,37.03,17200.0,30.7813,30.8146,30.7647,30.773,17200.0
2009-04-14 13:55:00,37.03,37.11,37.01,37.1,39900.0,30.773,30.8395,30.7564,30.8312,39900.0
2009-04-14 14:00:00,37.1,37.12,37.07,37.09,76900.0,30.8312,30.8478,30.8063,30.8229,76900.0
2009-04-14 14:05:00,37.09,37.09,37.03,37.06,31800.0,30.8229,30.8229,30.773,30.7979,31800.0
2009-04-14 14:10:00,37.05,37.11,37.01,37.1,35600.0,30.7896,30.8395,30.7564,30.8312,35600.0
2009-04-14 14:15:00,37.1,37.17,37.07,37.16,59900.0,30.8312,30.8894,30.8063,30.881,59900.0
2009-04-14 14:20:00,37.16,37.22,37.11,37.22,35300.0,30.881,30.9309,30.8395,30.9309,35300.0
2009-04-14 14:25:00,37.21,37.23,37.18,37.23,108200.0,30.9226,30.9392,30.8977,30.9392,108200.0
2009-04-14 14:30:00,37.23,37.23,37.18,37.2,99500.0,30.9392,30.9392,30.8977,30.9143,99500.0
2009-04-14 14:35:00,37.2,37.24,37.17,37.23,53400.0,30.9143,30.9475,30.8894,30.9392,53400.0
2009-04-14 14:40:00,37.23,37.24,37.18,37.21,34300.0,30.9392,30.9475,30.8977,30.9226,34300.0
2009-04-14 14:45:00,37.21,37.23,37.16,37.18,36200.0,30.9226,30.9392,30.881,30.8977,36200.0
2009-04-14 14:50:00,37.2,37.21,37.12,37.13,98900.0,30.9143,30.9226,30.8478,30.8561,98900.0
2009-04-14 14:55:00,37.12,37.27,37.12,37.27,28300.0,30.8478,30.9725,30.8478,30.9725,28300.0
2009-04-14 15:00:00,37.28,37.33,37.27,37.27,31400.0,30.9808,31.0223,30.9725,30.9725,31400.0
2009-04-14 15:05:00,37.25,37.29,37.21,37.22,31600.0,30.9558,30.9891,30.9226,30.9309,31600.0
2009-04-14 15:10:00,37.23,37.26,37.18,37.23,33200.0,30.9392,30.9642,30.8977,30.9392,33200.0
2009-04-14 15:15:00,37.23,37.33,37.21,37.33,36400.0,30.9392,31.0223,30.9226,31.0223,36400.0
2009-04-14 15:20:00,37.32,37.33,37.25,37.26,40900.0,31.014,31.0223,30.9558,30.9642,40900.0
2009-04-14 15:25:00,37.25,37.28,37.17,37.23,34800.0,30.9558,30.9808,30.8894,30.9392,34800.0
2009-04-14 15:30:00,37.23,37.25,37.18,37.18,40300.0,30.9392,30.9558,30.8977,30.8977,40300.0
2009-04-14 15:35:00,37.18,37.25,37.16,37.16,41200.0,30.8977,30.9558,30.881,30.881,41200.0
2009-04-14 15:40:00,37.15,37.23,37.14,37.17,78000.0,30.8727,30.9392,30.8644,30.8894,78000.0
2009-04-14 15:45:00,37.17,37.31,37.17,37.23,91900.0,30.8894,31.0057,30.8894,30.9392,91900.0
2009-04-14 15:50:00,37.23,37.27,37.14,37.14,90900.0,30.9392,30.9725,30.8644,30.8644,90900.0
2009-04-14 15:55:00,37.13,37.17,37.09,37.17,85400.0,30.8561,30.8894,30.8229,30.8894,85400.0
2009-04-14 16:00:00,37.15,37.16,37.15,37.16,32400.0,30.8727,30.881,30.8727,30.881,32400.0
2009-04-14 16:05:00,37.16,37.16,37.16,37.16,25500.0,30.881,30.881,30.881,30.881,25500.0
2009-04-14 16:10:00,37.07,37.07,37.07,37.07,2000.0,30.8063,30.8063,30.8063,30.8063,2000.0
2009-04-15 09:30:00,36.85,37.0,36.81,36.9,41900.0,30.6234,30.7481,30.5902,30.665,41900.0
2009-04-15 09:35:00,36.89,36.98,36.89,36.94,18000.0,30.6567,30.7315,30.6567,30.6982,18000.0
2009-04-15 09:40:00,36.92,37.0,36.88,36.98,34500.0,30.6816,30.7481,30.6484,30.7315,34500.0
2009-04-15 09:45:00,36.97,36.99,36.9,36.9,43400.0,30.7232,30.7398,30.665,30.665,43400.0
2009-04-15 09:50:00,36.9,37.01,36.9,36.95,60900.0,30.665,30.7564,30.665,30.7065,60900.0
2009-04-15 09:55:00,36.95,37.05,36.91,37.03,47000.0,30.7065,30.7896,30.6733,30.773,47000.0
2009-04-15 10:00:00,37.03,37.09,37.01,37.04,61300.0,30.773,30.8229,30.7564,30.7813,61300.0
2009-04-15 10:05:00,37.04,37.14,37.03,37.14,46700.0,30.7813,30.8644,30.773,30.8644,46700.0
2009-04-15 10:10:00,37.16,37.19,37.14,37.16,34800.0,30.881,30.906,30.8644,30.881,34800.0
2009-04-15 10:15:00,37.16,37.17,37.06,37.08,38700.0,30.881,30.8894,30.7979,30.8146,38700.0
2009-04-15 10:20:00,37.09,37.15,37.09,37.12,22500.0,30.8229,30.8727,30.8229,30.8478,22500.0
2009-04-15 10:25:00,37.13,37.14,37.08,37.1,29200.0,30.8561,30.8644,30.8146,30.8312,29200.0
2009-04-15 10:30:00,37.09,37.1,36.99,37.07,157400.0,30.8229,30.8312,30.7398,30.8063,157400.0
2009-04-15 10:35:00,37.07,37.07,37.0,37.05,39900.0,30.8063,30.8063,30.7481,30.7896,39900.0
2009-04-15 10:40:00,37.03,37.08,36.98,37.05,35500.0,30.773,30.8146,30.7315,30.7896,35500.0
2009-04-15 10:45:00,37.05,37.07,36.98,37.0,48400.0,30.7896,30.8063,30.7315,30.7481,48400.0
2009-04-15 10:50:00,36.99,36.99,36.92,36.93,77100.0,30.7398,30.7398,30.6816,30.6899,77100.0
2009-04-15 10:55:00,36.93,36.94,36.9,36.9,12200.0,30.6899,30.6982,30.665,30.665,12200.0
2009-04-15 11:00:00,36.89,36.93,36.88,36.88,18400.0,30.6567,30.6899,30.6484,30.6484,18400.0
2009-04-15 11:05:00,36.88,36.88,36.85,36.86,41500.0,30.6484,30.6484,30.6234,30.6317,41500.0
2009-04-15 11:10:00,36.87,36.89,36.86,36.88,59900.0,30.64,30.6567,30.6317,30.6484,59900.0
2009-04-15 11:15:00,36.88,36.88,36.82,36.88,37200.0,30.6484,30.6484,30.5985,30.6484,37200.0
2009-04-15 11:20:00,36.89,36.94,36.89,36.92,34800.0,30.6567,30.6982,30.6567,30.6816,34800.0
2009-04-15 11:25:00,36.92,36.95,36.91,36.91,16600.0,30.6816,30.7065,30.6733,30.6733,16600.0
2009-04-15 11:30:00,36.9,36.97,36.9,36.97,28700.0,30.665,30.7232,30.665,30.7232,28700.0
2009-04-15 11:35:00,36.97,37.02,36.97,36.97,75600.0,30.7232,30.7647,30.7232,30.7232,75600.0
2009-04-15 11:40:00,36.97,37.0,36.95,36.95,24300.0,30.7232,30.7481,30.7065,30.7065,24300.0
2009-04-15 11:45:00,36.95,36.96,36.93,36.96,9600.0,30.7065,30.7148,30.6899,30.7148,9600.0
2009-04-15 11:50:00,36.97,36.99,36.95,36.96,28000.0,30.7232,30.7398,30.7065,30.7148,28000.0
2009-04-15 11:55:00,36.97,37.06,36.97,37.03,25000.0,30.7232,30.7979,30.7232,30.773,25000.0
2009-04-15 12:00:00,37.03,37.05,37.01,37.03,40000.0,30.773,30.7896,30.7564,30.773,40000.0
2009-04-15 12:05:00,37.04,37.07,37.02,37.03,30600.0,30.7813,30.8063,30.7647,30.773,30600.0
2009-04-15 12:10:00,37.03,37.06,37.01,37.02,48500.0,30.773,30.7979,30.7564,30.7647,48500.0
2009-04-15 12:15:00,37.03,37.03,36.98,37.01,12400.0,30.773,30.773,30.7315,30.7564,12400.0
2009-04-15 12:20:00,37.0,37.07,37.0,37.01,23600.0,30.7481,30.8063,30.7481,30.7564,23600.0
2009-04-15 12:25:00,37.02,37.04,36.99,36.99,12100.0,30.7647,30.7813,30.7398,30.7398,12100.0
2009-04-15 12:30:00,36.99,37.02,36.99,37.0,5800.0,30.7398,30.7647,30.7398,30.7481,5800.0
2009-04-15 12:35:00,37.01,37.02,37.0,37.01,34300.0,30.7564,30.7647,30.7481,30.7564,34300.0
2009-04-15 12:40:00,37.01,37.02,36.99,37.0,7800.0,30.7564,30.7647,30.7398,30.7481,7800.0
2009-04-15 12:45:00,37.0,37.07,37.0,37.04,19200.0,30.7481,30.8063,30.7481,30.7813,19200.0
2009-04-15 12:50:00,37.05,37.11,37.04,37.11,40100.0,30.7896,30.8395,30.7813,30.8395,40100.0
2009-04-15 12:55:00,37.1,37.11,37.1,37.1,5100.0,30.8312,30.8395,30.8312,30.8312,5100.0
2009-04-15 13:00:00,37.12,37.17,37.06,37.12,265700.0,30.8478,30.8894,30.7979,30.8478,265700.0
2009-04-15 13:05:00,37.12,37.13,37.06,37.09,32700.0,30.8478,30.8561,30.7979,30.8229,32700.0
2009-04-15 13:10:00,37.1,37.13,37.08,37.08,73700.0,30.8312,30.8561,30.8146,30.8146,73700.0
2009-04-15 13:15:00,37.09,37.11,37.06,37.06,53300.0,30.8229,30.8395,30.7979,30.7979,53300.0
2009-04-15 13:20:00,37.06,37.1,37.03,37.04,53800.0,30.7979,30.8312,30.773,30.7813,53800.0
2009-04-15 13:25:00,37.04,37.06,37.01,37.05,175400.0,30.7813,30.7979,30.7564,30.7896,175400.0
2009-04-15 13:30:00,37.05,37.07,37.03,37.06,67900.0,30.7896,30.8063,30.773,30.7979,67900.0
2009-04-15 13:35:00,37.06,37.07,37.02,37.02,43000.0,30.7979,30.8063,30.7647,30.7647,43000.0
2009-04-15 13:40:00,37.01,37.01,36.94,36.96,261800.0,30.7564,30.7564,30.6982,30.7148,261800.0
2009-04-15 13:45:00,36.96,36.97,36.93,36.93,126200.0,30.7148,30.7232,30.6899,30.6899,126200.0
2009-04-15 13:50:00,36.92,36.95,36.91,36.91,23900.0,30.6816,30.7065,30.6733,30.6733,23900.0
2009-04-15 13:55:00,36.91,36.96,36.91,36.96,37300.0,30.6733,30.7148,30.6733,30.7148,37300.0
2009-04-15 14:00:00,36.96,37.05,36.93,37.02,70500.0,30.7148,30.7896,30.6899,30.7647,70500.0
2009-04-15 14:05:00,37.02,37.07,36.99,37.05,41100.0,30.7647,30.8063,30.7398,30.7896,41100.0
2009-04-15 14:10:00,37.06,37.07,36.97,36.98,48600.0,30.7979,30.8063,30.7232,30.7315,48600.0
2009-04-15 14:15:00,36.97,36.98,36.84,36.84,58100.0,30.7232,30.7315,30.6151,30.6151,58100.0
2009-04-15 14:20:00,36.85,36.87,36.83,36.85,48300.0,30.6234,30.64,30.6068,30.6234,48300.0
2009-04-15 14:25:00,36.84,36.85,36.81,36.82,17300.0,30.6151,30.6234,30.5902,30.5985,17300.0
2009-04-15 14:30:00,36.82,36.87,36.8,36.84,60400.0,30.5985,30.64,30.5819,30.6151,60400.0
2009-04-15 14:35:00,36.84,36.87,36.79,36.81,31700.0,30.6151,30.64,30.5736,30.5902,31700.0
2009-04-15 14:40:00,36.81,36.81,36.75,36.79,27200.0,30.5902,30.5902,30.5403,30.5736,27200.0
2009-04-15 14:45:00,36.8,36.87,36.79,36.84,47800.0,30.5819,30.64,30.5736,30.6151,47800.0
2009-04-15 14:50:00,36.85,36.86,36.8,36.8,33900.0,30.6234,30.6317,30.5819,30.5819,33900.0
2009-04-15 14:55:00,36.8,36.82,36.76,36.81,32800.0,30.5819,30.5985,30.5486,30.5902,32800.0
2009-04-15 15:00:00,36.8,36.93,36.8,36.88,33200.0,30.5819,30.6899,30.5819,30.6484,33200.0
2009-04-15 15:05:00,36.86,36.95,36.85,36.86,39500.0,30.6317,30.7065,30.6234,30.6317,39500.0
2009-04-15 15:10:00,36.86,37.0,36.84,36.97,150200.0,30.6317,30.7481,30.6151,30.7232,150200.0
2009-04-15 15:15:00,36.96,37.05,36.93,37.01,61300.0,30.7148,30.7896,30.6899,30.7564,61300.0
2009-04-15 15:20:00,37.02,37.03,36.96,37.02,102500.0,30.7647,30.773,30.7148,30.7647,102500.0
2009-04-15 15:25:00,37.02,37.03,36.96,36.99,38500.0,30.7647,30.773,30.7148,30.7398,38500.0
2009-04-15 15:30:00,37.0,37.06,36.96,37.01,65600.0,30.7481,30.7979,30.7148,30.7564,65600.0
2009-04-15 15:35:00,37.0,37.06,36.99,37.03,71500.0,30.7481,30.7979,30.7398,30.773,71500.0
2009-04-15 15:40:00,37.05,37.15,37.05,37.09,162200.0,30.7896,30.8727,30.7896,30.8229,162200.0
2009-04-15 15:45:00,37.1,37.15,37.07,37.14,103300.0,30.8312,30.8727,30.8063,30.8644,103300.0
2009-04-15 15:50:00,37.15,37.27,37.12,37.27,77500.0,30.8727,30.9725,30.8478,30.9725,77500.0
2009-04-15 15:55:00,37.27,37.34,37.27,37.33,99300.0,30.9725,31.0306,30.9725,31.0223,99300.0
2009-04-16 09:30:00,37.53,37.63,37.53,37.6,24700.0,31.1885,31.2716,31.1885,31.2467,24700.0
2009-04-16 09:35:00,37.6,37.64,37.55,37.62,30700.0,31.2467,31.2799,31.2051,31.2633,30700.0
2009-04-16 09:40:00,37.62,37.62,37.46,37.46,25500.0,31.2633,31.2633,31.1304,31.1304,25500.0
2009-04-16 09:45:00,37.43,37.47,37.36,37.43,27100.0,31.1054,31.1387,31.0473,31.1054,27100.0
2009-04-16 09:50:00,37.43,37.46,37.38,37.46,24000.0,31.1054,31.1304,31.0639,31.1304,24000.0
2009-04-16 09:55:00,37.46,37.55,37.44,37.51,22600.0,31.1304,31.2051,31.1137,31.1719,22600.0
2009-04-16 10:00:00,37.51,37.57,37.39,37.39,125400.0,31.1719,31.2218,31.0722,31.0722,125400.0
2009-04-16 10:05:00,37.39,37.45,37.36,37.39,46400.0,31.0722,31.122,31.0473,31.0722,46400.0
2009-04-16 10:10:00,37.39,37.43,37.36,37.4,35000.0,31.0722,31.1054,31.0473,31.0805,35000.0
2009-04-16 10:15:00,37.39,37.46,37.38,37.44,60700.0,31.0722,31.1304,31.0639,31.1137,60700.0
2009-04-16 10:20:00,37.44,37.49,37.42,37.43,106400.0,31.1137,31.1553,31.0971,31.1054,106400.0
2009-04-16 10:25:00,37.44,37.52,37.44,37.49,43600.0,31.1137,31.1802,31.1137,31.1553,43600.0
2009-04-16 10:30:00,37.51,37.56,37.5,37.51,45000.0,31.1719,31.2135,31.1636,31.1719,45000.0
2009-04-16 10:35:00,37.51,37.52,37.45,37.47,20100.0,31.1719,31.1802,31.122,31.1387,20100.0
2009-04-16 10:40:00,37.46,37.46,37.38,37.38,38500.0,31.1304,31.1304,31.0639,31.0639,38500.0
2009-04-16 10:45:00,37.35,37.35,37.27,37.32,53800.0,31.0389,31.0389,30.9725,31.014,53800.0
2009-04-16 10:50:00,37.32,37.33,37.27,37.28,46200.0,31.014,31.0223,30.9725,30.9808,46200.0
2009-04-16 10:55:00,37.29,37.32,37.24,37.32,44300.0,30.9891,31.014,30.9475,31.014,44300.0
2009-04-16 11:00:00,37.32,37.35,37.3,37.32,34000.0,31.014,31.0389,30.9974,31.014,34000.0
2009-04-16 11:05:00,37.32,37.39,37.31,37.38,19000.0,31.014,31.0722,31.0057,31.0639,19000.0
2009-04-16 11:10:00,37.39,37.4,37.37,37.39,18200.0,31.0722,31.0805,31.0556,31.0722,18200.0
2009-04-16 11:15:00,37.4,37.4,37.36,37.38,17600.0,31.0805,31.0805,31.0473,31.0639,17600.0
2009-04-16 11:20:00,37.37,37.41,37.36,37.39,32900.0,31.0556,31.0888,31.0473,31.0722,32900.0
2009-04-16 11:25:00,37.39,37.42,37.37,37.42,10500.0,31.0722,31.0971,31.0556,31.0971,10500.0
2009-04-16 11:30:00,37.43,37.45,37.4,37.44,18200.0,31.1054,31.122,31.0805,31.1137,18200.0
2009-04-16 11:35:00,37.47,37.51,37.46,37.51,29200.0,31.1387,31.1719,31.1304,31.1719,29200.0
2009-04-16 11:40:00,37.5,37.53,37.49,37.51,31400.0,31.1636,31.1885,31.1553,31.1719,31400.0
2009-04-16 11:45:00,37.52,37.57,37.52,37.53,26000.0,31.1802,31.2218,31.1802,31.1885,26000.0
2009-04-16 11:50:00,37.54,37.54,37.52,37.53,7100.0,31.1968,31.1968,31.1802,31.1885,7100.0
2009-04-16 11:55:00,37.55,37.57,37.52,37.53,22500.0,31.2051,31.2218,31.1802,31.1885,22500.0
2009-04-16 12:00:00,37.53,37.53,37.51,37.51,9800.0,31.1885,31.1885,31.1719,31.1719,9800.0
2009-04-16 12:05:00,37.51,37.54,37.51,37.54,16400.0,31.1719,31.1968,31.1719,31.1968,16400.0
2009-04-16 12:10:00,37.53,37.61,37.53,37.6,9900.0,31.1885,31.255,31.1885,31.2467,9900.0
2009-04-16 12:15:00,37.59,37.6,37.56,37.57,21600.0,31.2384,31.2467,31.2135,31.2218,21600.0
2009-04-16 12:20:00,37.57,37.57,37.52,37.52,4700.0,31.2218,31.2218,31.1802,31.1802,4700.0
2009-04-16 12:25:00,37.5,37.52,37.49,37.52,11200.0,31.1636,31.1802,31.1553,31.1802,11200.0
2009-04-16 12:30:00,37.51,37.53,37.5,37.53,4600.0,31.1719,31.1885,31.1636,31.1885,4600.0
2009-04-16 12:35:00,37.52,37.54,37.52,37.52,16400.0,31.1802,31.1968,31.1802,31.1802,16400.0
2009-04-16 12:40:00,37.52,37.53,37.5,37.53,10500.0,31.1802,31.1885,31.1636,31.1885,10500.0
2009-04-16 12:45:00,37.54,37.62,37.54,37.62,15300.0,31.1968,31.2633,31.1968,31.2633,15300.0
2009-04-16 12:50:00,37.62,37.66,37.61,37.66,16800.0,31.2633,31.2966,31.255,31.2966,16800.0
2009-04-16 12:55:00,37.67,37.72,37.66,37.66,49800.0,31.3049,31.3464,31.2966,31.2966,49800.0
2009-04-16 13:00:00,37.65,37.71,37.65,37.7,20600.0,31.2883,31.3381,31.2883,31.3298,20600.0
2009-04-16 13:05:00,37.71,37.71,37.66,37.67,25100.0,31.3381,31.3381,31.2966,31.3049,25100.0
2009-04-16 13:10:00,37.67,37.68,37.61,37.65,29300.0,31.3049,31.3132,31.255,31.2883,29300.0
2009-04-16 13:15:00,37.66,37.67,37.61,37.64,22400.0,31.2966,31.3049,31.255,31.2799,22400.0
2009-04-16 13:20:00,37.64,37.68,37.64,37.66,37900.0,31.2799,31.3132,31.2799,31.2966,37900.0
2009-04-16 13:25:00,37.67,37.69,37.66,37.67,33200.0,31.3049,31.3215,31.2966,31.3049,33200.0
2009-04-16 13:30:00,37.67,37.67,37.59,37.59,41100.0,31.3049,31.3049,31.2384,31.2384,41100.0
2009-04-16 13:35:00,37.59,37.61,37.54,37.55,74400.0,31.2384,31.255,31.1968,31.2051,74400.0
2009-04-16 13:40:00,37.56,37.57,37.52,37.55,24600.0,31.2135,31.2218,31.1802,31.2051,24600.0
2009-04-16 13:45:00,37.56,37.57,37.53,37.54,31200.0,31.2135,31.2218,31.1885,31.1968,31200.0
2009-04-16 13:50:00,37.54,37.58,37.52,37.52,21400.0,31.1968,31.2301,31.1802,31.1802,21400.0
2009-04-16 13:55:00,37.53,37.65,37.53,37.63,79500.0,31.1885,31.2883,31.1885,31.2716,79500.0
2009-04-16 14:00:00,37.64,37.67,37.64,37.64,26400.0,31.2799,31.3049,31.2799,31.2799,26400.0
2009-04-16 14:05:00,37.65,37.7,37.65,37.67,29100.0,31.2883,31.3298,31.2883,31.3049,29100.0
2009-04-16 14:10:00,37.68,37.73,37.67,37.73,31400.0,31.3132,31.3547,31.3049,31.3547,31400.0
2009-04-16 14:15:00,37.73,37.75,37.69,37.71,77800.0,31.3547,31.3714,31.3215,31.3381,77800.0
2009-04-16 14:20:00,37.71,37.77,37.71,37.72,39800.0,31.3381,31.388,31.3381,31.3464,39800.0
2009-04-16 14:25:00,37.74,37.8,37.74,37.8,90800.0,31.363,31.4129,31.363,31.4129,90800.0
2009-04-16 14:30:00,37.8,37.85,37.78,37.83,78200.0,31.4129,31.4545,31.3963,31.4378,78200.0
2009-04-16 14:35:00,37.84,37.92,37.84,37.89,53700.0,31.4461,31.5126,31.4461,31.4877,53700.0
2009-04-16 14:40:00,37.89,37.94,37.88,37.93,67500.0,31.4877,31.5293,31.4794,31.5209,67500.0
2009-04-16 14:45:00,37.92,37.95,37.91,37.93,65300.0,31.5126,31.5376,31.5043,31.5209,65300.0
2009-04-16 14:50:00,37.93,38.07,37.92,38.04,137400.0,31.5209,31.6373,31.5126,31.6124,137400.0
2009-04-16 14:55:00,38.03,38.05,38.02,38.03,34900.0,31.604,31.6207,31.5957,31.604,34900.0
2009-04-16 15:00:00,38.03,38.03,37.98,37.99,14600.0,31.604,31.604,31.5625,31.5708,14600.0
2009-04-16 15:05:00,38.01,38.1,37.98,38.09,35600.0,31.5874,31.6622,31.5625,31.6539,35600.0
2009-04-16 15:10:00,38.09,38.14,38.09,38.1,37800.0,31.6539,31.6955,31.6539,31.6622,37800.0
2009-04-16 15:15:00,38.09,38.14,38.07,38.13,26500.0,31.6539,31.6955,31.6373,31.6871,26500.0
2009-04-16 15:20:00,38.14,38.2,38.13,38.13,48100.0,31.6955,31.7453,31.6871,31.6871,48100.0
2009-04-16 15:25:00,38.13,38.18,38.08,38.1,78900.0,31.6871,31.7287,31.6456,31.6622,78900.0
2009-04-16 15:30:00,38.1,38.12,38.06,38.08,63300.0,31.6622,31.6788,31.629,31.6456,63300.0
2009-04-16 15:35:00,38.08,38.16,38.06,38.16,103400.0,31.6456,31.7121,31.629,31.7121,103400.0
2009-04-16 15:40:00,38.17,38.2,37.99,38.0,104800.0,31.7204,31.7453,31.5708,31.5791,104800.0
2009-04-16 15:45:00,38.0,38.07,37.97,37.99,120000.0,31.5791,31.6373,31.5542,31.5708,120000.0
2009-04-16 15:50:00,37.99,38.07,37.99,38.04,137100.0,31.5708,31.6373,31.5708,31.6124,137100.0
2009-04-16 15:55:00,38.05,38.13,37.99,38.09,244200.0,31.6207,31.6871,31.5708,31.6539,244200.0
2009-04-17 09:30:00,38.11,38.12,37.99,38.09,86300.0,31.6705,31.6788,31.5708,31.6539,86300.0
2009-04-17 09:35:00,38.07,38.1,37.95,38.01,114100.0,31.6373,31.6622,31.5376,31.5874,114100.0
2009-04-17 09:40:00,38.0,38.0,37.92,37.98,26700.0,31.5791,31.5791,31.5126,31.5625,26700.0
2009-04-17 09:45:00,37.97,38.02,37.92,38.02,52900.0,31.5542,31.5957,31.5126,31.5957,52900.0
2009-04-17 09:50:00,38.03,38.05,37.91,38.05,63200.0,31.604,31.6207,31.5043,31.6207,63200.0
2009-04-17 09:55:00,38.05,38.12,37.95,38.0,111100.0,31.6207,31.6788,31.5376,31.5791,111100.0
2009-04-17 10:00:00,38.0,38.04,37.96,38.04,20800.0,31.5791,31.6124,31.5459,31.6124,20800.0
2009-04-17 10:05:00,38.04,38.12,38.04,38.11,387200.0,31.6124,31.6788,31.6124,31.6705,387200.0
2009-04-17 10:10:00,38.09,38.09,38.0,38.06,43800.0,31.6539,31.6539,31.5791,31.629,43800.0
2009-04-17 10:15:00,38.04,38.06,37.96,38.04,77900.0,31.6124,31.629,31.5459,31.6124,77900.0
2009-04-17 10:20:00,38.04,38.05,37.99,38.0,87600.0,31.6124,31.6207,31.5708,31.5791,87600.0
2009-04-17 10:25:00,38.0,38.02,37.98,37.99,75800.0,31.5791,31.5957,31.5625,31.5708,75800.0
2009-04-17 10:30:00,37.98,37.99,37.87,37.9,79800.0,31.5625,31.5708,31.4711,31.496,79800.0
2009-04-17 10:35:00,37.9,37.9,37.81,37.86,51100.0,31.496,31.496,31.4212,31.4628,51100.0
2009-04-17 10:40:00,37.85,37.88,37.84,37.87,47300.0,31.4545,31.4794,31.4461,31.4711,47300.0
2009-04-17 10:45:00,37.87,37.91,37.86,37.91,37000.0,31.4711,31.5043,31.4628,31.5043,37000.0
2009-04-17 10:50:00,37.92,37.92,37.88,37.89,21500.0,31.5126,31.5126,31.4794,31.4877,21500.0
2009-04-17 10:55:00,37.88,37.91,37.85,37.86,28600.0,31.4794,31.5043,31.4545,31.4628,28600.0
2009-04-17 11:00:00,37.86,37.87,37.81,37.85,92400.0,31.4628,31.4711,31.4212,31.4545,92400.0
2009-04-17 11:05:00,37.84,37.9,37.83,37.9,20900.0,31.4461,31.496,31.4378,31.496,20900.0
2009-04-17 11:10:00,37.9,37.92,37.87,37.88,35200.0,31.496,31.5126,31.4711,31.4794,35200.0
2009-04-17 11:15:00,37.88,37.89,37.84,37.85,27400.0,31.4794,31.4877,31.4461,31.4545,27400.0
2009-04-17 11:20:00,37.85,37.86,37.81,37.86,27100.0,31.4545,31.4628,31.4212,31.4628,27100.0
2009-04-17 11:25:00,37.87,37.92,37.87,37.91,35300.0,31.4711,31.5126,31.4711,31.5043,35300.0
2009-04-17 11:30:00,37.9,37.96,37.87,37.95,33400.0,31.496,31.5459,31.4711,31.5376,33400.0
2009-04-17 11:35:00,37.95,38.0,37.94,37.96,27000.0,31.5376,31.5791,31.5293,31.5459,27000.0
2009-04-17 11:40:00,37.96,37.99,37.96,37.96,20900.0,31.5459,31.5708,31.5459,31.5459,20900.0
2009-04-17 11:45:00,37.96,37.98,37.96,37.98,14000.0,31.5459,31.5625,31.5459,31.5625,14000.0
2009-04-17 11:50:00,37.98,38.0,37.96,37.99,18900.0,31.5625,31.5791,31.5459,31.5708,18900.0
2009-04-17 11:55:00,37.99,38.01,37.94,37.96,16400.0,31.5708,31.5874,31.5293,31.5459,16400.0
2009-04-17 12:00:00,37.95,37.99,37.95,37.97,39500.0,31.5376,31.5708,31.5376,31.5542,39500.0
2009-04-17 12:05:00,37.97,37.99,37.96,37.99,15500.0,31.5542,31.5708,31.5459,31.5708,15500.0
2009-04-17 12:10:00,37.99,38.01,37.96,37.97,15100.0,31.5708,31.5874,31.5459,31.5542,15100.0
2009-04-17 12:15:00,37.98,37.98,37.9,37.95,48900.0,31.5625,31.5625,31.496,31.5376,48900.0
2009-04-17 12:20:00,37.94,37.97,37.94,37.96,15000.0,31.5293,31.5542,31.5293,31.5459,15000.0
2009-04-17 12:25:00,37.96,38.01,37.96,38.01,10500.0,31.5459,31.5874,31.5459,31.5874,10500.0
2009-04-17 12:30:00,38.0,38.0,37.91,37.92,27000.0,31.5791,31.5791,31.5043,31.5126,27000.0
2009-04-17 12:35:00,37.93,37.93,37.87,37.88,26800.0,31.5209,31.5209,31.4711,31.4794,26800.0
2009-04-17 12:40:00,37.88,37.95,37.88,37.94,72100.0,31.4794,31.5376,31.4794,31.5293,72100.0
2009-04-17 12:45:00,37.95,38.04,37.95,38.02,103200.0,31.5376,31.6124,31.5376,31.5957,103200.0
2009-04-17 12:50:00,38.02,38.05,37.99,38.03,52300.0,31.5957,31.6207,31.5708,31.604,52300.0
2009-04-17 12:55:00,38.03,38.04,37.99,38.04,33300.0,31.604,31.6124,31.5708,31.6124,33300.0
2009-04-17 13:00:00,38.05,38.08,38.04,38.05,27800.0,31.6207,31.6456,31.6124,31.6207,27800.0
2009-04-17 13:05:00,38.05,38.13,38.03,38.09,84200.0,31.6207,31.6871,31.604,31.6539,84200.0
2009-04-17 13:10:00,38.09,38.11,38.07,38.08,33000.0,31.6539,31.6705,31.6373,31.6456,33000.0
2009-04-17 13:15:00,38.09,38.1,38.06,38.09,37800.0,31.6539,31.6622,31.629,31.6539,37800.0
2009-04-17 13:20:00,38.09,38.15,38.09,38.12,33200.0,31.6539,31.7038,31.6539,31.6788,33200.0
2009-04-17 13:25:00,38.12,38.14,38.1,38.13,29200.0,31.6788,31.6955,31.6622,31.6871,29200.0
2009-04-17 13:30:00,38.13,38.13,38.08,38.11,44700.0,31.6871,31.6871,31.6456,31.6705,44700.0
2009-04-17 13:35:00,38.12,38.15,38.11,38.14,44500.0,31.6788,31.7038,31.6705,31.6955,44500.0
2009-04-17 13:40:00,38.14,38.18,38.14,38.18,22000.0,31.6955,31.7287,31.6955,31.7287,22000.0
2009-04-17 13:45:00,38.19,38.22,38.18,38.19,38300.0,31.737,31.7619,31.7287,31.737,38300.0
2009-04-17 13:50:00,38.19,38.21,38.18,38.2,19600.0,31.737,31.7536,31.7287,31.7453,19600.0
2009-04-17 13:55:00,38.2,38.25,38.2,38.23,28800.0,31.7453,31.7869,31.7453,31.7702,28800.0
2009-04-17 14:00:00,38.23,38.25,38.19,38.2,36300.0,31.7702,31.7869,31.737,31.7453,36300.0
2009-04-17 14:05:00,38.22,38.22,38.16,38.17,31100.0,31.7619,31.7619,31.7121,31.7204,31100.0
2009-04-17 14:10:00,38.18,38.2,38.17,38.2,16300.0,31.7287,31.7453,31.7204,31.7453,16300.0
2009-04-17 14:15:00,38.2,38.22,38.17,38.21,41900.0,31.7453,31.7619,31.7204,31.7536,41900.0
2009-04-17 14:20:00,38.21,38.24,38.17,38.21,182100.0,31.7536,31.7786,31.7204,31.7536,182100.0
2009-04-17 14:25:00,38.22,38.24,38.21,38.24,32500.0,31.7619,31.7786,31.7536,31.7786,32500.0
2009-04-17 14:30:00,38.26,38.27,38.25,38.27,28600.0,31.7952,31.8035,31.7869,31.8035,28600.0
2009-04-17 14:35:00,38.28,38.34,38.26,38.33,41900.0,31.8118,31.8617,31.7952,31.8534,41900.0
2009-04-17 14:40:00,38.33,38.36,38.31,38.34,57500.0,31.8534,31.8783,31.8367,31.8617,57500.0
2009-04-17 14:45:00,38.35,38.35,38.25,38.25,82500.0,31.87,31.87,31.7869,31.7869,82500.0
2009-04-17 14:50:00,38.24,38.25,38.17,38.17,40100.0,31.7786,31.7869,31.7204,31.7204,40100.0
2009-04-17 14:55:00,38.17,38.17,38.13,38.15,79900.0,31.7204,31.7204,31.6871,31.7038,79900.0
2009-04-17 15:00:00,38.15,38.22,38.15,38.22,54500.0,31.7038,31.7619,31.7038,31.7619,54500.0
2009-04-17 15:05:00,38.22,38.22,38.17,38.2,54700.0,31.7619,31.7619,31.7204,31.7453,54700.0
2009-04-17 15:10:00,38.21,38.3,38.21,38.29,80200.0,31.7536,31.8284,31.7536,31.8201,80200.0
2009-04-17 15:15:00,38.3,38.31,38.22,38.23,70800.0,31.8284,31.8367,31.7619,31.7702,70800.0
2009-04-17 15:20:00,38.22,38.31,38.2,38.29,48800.0,31.7619,31.8367,31.7453,31.8201,48800.0
2009-04-17 15:25:00,38.28,38.3,38.25,38.27,57000.0,31.8118,31.8284,31.7869,31.8035,57000.0
2009-04-17 15:30:00,38.26,38.29,38.17,38.18,57600.0,31.7952,31.8201,31.7204,31.7287,57600.0
2009-04-17 15:35:00,38.18,38.27,38.17,38.26,59000.0,31.7287,31.8035,31.7204,31.7952,59000.0
2009-04-17 15:40:00,38.26,38.34,38.23,38.3,103100.0,31.7952,31.8617,31.7702,31.8284,103100.0
2009-04-17 15:45:00,38.29,38.31,38.21,38.26,92800.0,31.8201,31.8367,31.7536,31.7952,92800.0
2009-04-17 15:50:00,38.27,38.31,38.17,38.18,105000.0,31.8035,31.8367,31.7204,31.7287,105000.0
2009-04-17 15:55:00,38.17,38.18,38.1,38.14,201700.0,31.7204,31.7287,31.6622,31.6955,201700.0
2009-04-20 09:30:00,37.56,37.59,37.47,37.5,63900.0,31.2135,31.2384,31.1387,31.1636,63900.0
2009-04-20 09:35:00,37.51,37.56,37.48,37.52,25600.0,31.1719,31.2135,31.147,31.1802,25600.0
2009-04-20 09:40:00,37.55,37.55,37.36,37.36,35100.0,31.2051,31.2051,31.0473,31.0473,35100.0
2009-04-20 09:45:00,37.36,37.39,37.34,37.38,30900.0,31.0473,31.0722,31.0306,31.0639,30900.0
2009-04-20 09:50:00,37.37,37.38,37.32,37.37,28800.0,31.0556,31.0639,31.014,31.0556,28800.0
2009-04-20 09:55:00,37.35,37.37,37.29,37.35,56900.0,31.0389,31.0556,30.9891,31.0389,56900.0
2009-04-20 10:00:00,37.34,37.34,37.23,37.32,55500.0,31.0306,31.0306,30.9392,31.014,55500.0
2009-04-20 10:05:00,37.31,37.33,37.25,37.26,40800.0,31.0057,31.0223,30.9558,30.9642,40800.0
2009-04-20 10:10:00,37.26,37.27,37.2,37.21,52500.0,30.9642,30.9725,30.9143,30.9226,52500.0
2009-04-20 10:15:00,37.21,37.21,37.11,37.13,18300.0,30.9226,30.9226,30.8395,30.8561,18300.0
2009-04-20 10:20:00,37.12,37.16,37.11,37.16,62200.0,30.8478,30.881,30.8395,30.881,62200.0
2009-04-20 10:25:00,37.15,37.18,37.12,37.12,27700.0,30.8727,30.8977,30.8478,30.8478,27700.0
2009-04-20 10:30:00,37.1,37.11,37.05,37.11,48500.0,30.8312,30.8395,30.7896,30.8395,48500.0
2009-04-20 10:35:00,37.11,37.14,37.1,37.12,41800.0,30.8395,30.8644,30.8312,30.8478,41800.0
2009-04-20 10:40:00,37.13,37.13,37.06,37.06,42100.0,30.8561,30.8561,30.7979,30.7979,42100.0
2009-04-20 10:45:00,37.06,37.06,36.97,37.01,60600.0,30.7979,30.7979,30.7232,30.7564,60600.0
2009-04-20 10:50:00,37.01,37.03,36.97,37.03,33000.0,30.7564,30.773,30.7232,30.773,33000.0
2009-04-20 10:55:00,37.02,37.03,36.97,37.0,50100.0,30.7647,30.773,30.7232,30.7481,50100.0
2009-04-20 11:00:00,37.0,37.02,36.95,36.97,46800.0,30.7481,30.7647,30.7065,30.7232,46800.0
2009-04-20 11:05:00,36.96,37.03,36.94,37.02,21300.0,30.7148,30.773,30.6982,30.7647,21300.0
2009-04-20 11:10:00,37.02,37.03,36.98,37.01,31700.0,30.7647,30.773,30.7315,30.7564,31700.0
2009-04-20 11:15:00,37.02,37.06,37.01,37.05,20700.0,30.7647,30.7979,30.7564,30.7896,20700.0
2009-04-20 11:20:00,37.06,37.12,37.05,37.1,20600.0,30.7979,30.8478,30.7896,30.8312,20600.0
2009-04-20 11:25:00,37.1,37.1,37.06,37.09,36400.0,30.8312,30.8312,30.7979,30.8229,36400.0
2009-04-20 11:30:00,37.08,37.11,37.04,37.05,30200.0,30.8146,30.8395,30.7813,30.7896,30200.0
2009-04-20 11:35:00,37.05,37.08,37.05,37.06,16300.0,30.7896,30.8146,30.7896,30.7979,16300.0
2009-04-20 11:40:00,37.06,37.06,37.01,37.03,18600.0,30.7979,30.7979,30.7564,30.773,18600.0
2009-04-20 11:45:00,37.03,37.05,37.0,37.04,21300.0,30.773,30.7896,30.7481,30.7813,21300.0
2009-04-20 11:50:00,37.04,37.09,37.03,37.08,18200.0,30.7813,30.8229,30.773,30.8146,18200.0
2009-04-20 11:55:00,37.07,37.07,36.98,37.0,39400.0,30.8063,30.8063,30.7315,30.7481,39400.0
2009-04-20 12:00:00,37.01,37.01,36.93,36.94,23900.0,30.7564,30.7564,30.6899,30.6982,23900.0
2009-04-20 12:05:00,36.94,36.99,36.94,36.97,13400.0,30.6982,30.7398,30.6982,30.7232,13400.0
2009-04-20 12:10:00,36.97,37.02,36.96,37.02,13600.0,30.7232,30.7647,30.7148,30.7647,13600.0
2009-04-20 12:15:00,37.02,37.03,36.97,36.99,30900.0,30.7647,30.773,30.7232,30.7398,30900.0
2009-04-20 12:20:00,36.98,37.02,36.98,37.0,13200.0,30.7315,30.7647,30.7315,30.7481,13200.0
2009-04-20 12:25:00,36.98,37.01,36.98,37.0,10400.0,30.7315,30.7564,30.7315,30.7481,10400.0
2009-04-20 12:30:00,37.01,37.03,36.98,37.03,34200.0,30.7564,30.773,30.7315,30.773,34200.0
2009-04-20 12:35:00,37.03,37.03,36.96,36.96,32300.0,30.773,30.773,30.7148,30.7148,32300.0
2009-04-20 12:40:00,36.97,37.03,36.97,37.03,15500.0,30.7232,30.773,30.7232,30.773,15500.0
2009-04-20 12:45:00,37.02,37.05,37.0,37.05,17300.0,30.7647,30.7896,30.7481,30.7896,17300.0
2009-04-20 12:50:00,37.04,37.05,37.01,37.05,17900.0,30.7813,30.7896,30.7564,30.7896,17900.0
2009-04-20 12:55:00,37.05,37.1,37.05,37.09,15100.0,30.7896,30.8312,30.7896,30.8229,15100.0
2009-04-20 13:00:00,37.09,37.09,37.01,37.03,24900.0,30.8229,30.8229,30.7564,30.773,24900.0
2009-04-20 13:05:00,37.04,37.04,36.98,36.98,10800.0,30.7813,30.7813,30.7315,30.7315,10800.0
2009-04-20 13:10:00,36.95,36.95,36.92,36.93,25200.0,30.7065,30.7065,30.6816,30.6899,25200.0
2009-04-20 13:15:00,36.93,36.94,36.91,36.93,19100.0,30.6899,30.6982,30.6733,30.6899,19100.0
2009-04-20 13:20:00,36.93,36.96,36.93,36.94,19000.0,30.6899,30.7148,30.6899,30.6982,19000.0
2009-04-20 13:25:00,36.94,36.95,36.92,36.94,26300.0,30.6982,30.7065,30.6816,30.6982,26300.0
2009-04-20 13:30:00,36.94,36.99,36.92,36.98,34000.0,30.6982,30.7398,30.6816,30.7315,34000.0
2009-04-20 13:35:00,36.99,36.99,36.94,36.96,18200.0,30.7398,30.7398,30.6982,30.7148,18200.0
2009-04-20 13:40:00,36.97,37.0,36.97,36.97,23600.0,30.7232,30.7481,30.7232,30.7232,23600.0
2009-04-20 13:45:00,36.98,36.99,36.94,36.94,21400.0,30.7315,30.7398,30.6982,30.6982,21400.0
2009-04-20 13:50:00,36.94,36.98,36.92,36.98,19200.0,30.6982,30.7315,30.6816,30.7315,19200.0
2009-04-20 13:55:00,37.0,37.03,36.98,36.99,12900.0,30.7481,30.773,30.7315,30.7398,12900.0
2009-04-20 14:00:00,36.99,36.99,36.9,36.94,70300.0,30.7398,30.7398,30.665,30.6982,70300.0
2009-04-20 14:05:00,36.93,36.94,36.91,36.92,22800.0,30.6899,30.6982,30.6733,30.6816,22800.0
2009-04-20 14:10:00,36.93,36.94,36.9,36.93,20900.0,30.6899,30.6982,30.665,30.6899,20900.0
2009-04-20 14:15:00,36.93,36.96,36.91,36.95,12300.0,30.6899,30.7148,30.6733,30.7065,12300.0
2009-04-20 14:20:00,36.95,36.99,36.94,36.98,68900.0,30.7065,30.7398,30.6982,30.7315,68900.0
2009-04-20 14:25:00,36.98,36.98,36.91,36.96,21200.0,30.7315,30.7315,30.6733,30.7148,21200.0
2009-04-20 14:30:00,36.96,36.96,36.92,36.92,39600.0,30.7148,30.7148,30.6816,30.6816,39600.0
2009-04-20 14:35:00,36.92,36.92,36.88,36.89,15800.0,30.6816,30.6816,30.6484,30.6567,15800.0
2009-04-20 14:40:00,36.9,36.98,36.9,36.97,22800.0,30.665,30.7315,30.665,30.7232,22800.0
2009-04-20 14:45:00,36.97,36.97,36.95,36.96,18400.0,30.7232,30.7232,30.7065,30.7148,18400.0
2009-04-20 14:50:00,36.96,36.97,36.85,36.86,34800.0,30.7148,30.7232,30.6234,30.6317,34800.0
2009-04-20 14:55:00,36.87,36.87,36.82,36.84,36700.0,30.64,30.64,30.5985,30.6151,36700.0
2009-04-20 15:00:00,36.83,36.87,36.83,36.86,93100.0,30.6068,30.64,30.6068,30.6317,93100.0
2009-04-20 15:05:00,36.85,36.9,36.83,36.88,35100.0,30.6234,30.665,30.6068,30.6484,35100.0
2009-04-20 15:10:00,36.87,36.9,36.85,36.87,36700.0,30.64,30.665,30.6234,30.64,36700.0
2009-04-20 15:15:00,36.88,36.88,36.82,36.83,20900.0,30.6484,30.6484,30.5985,30.6068,20900.0
2009-04-20 15:20:00,36.84,36.86,36.78,36.83,52800.0,30.6151,30.6317,30.5653,30.6068,52800.0
2009-04-20 15:25:00,36.83,36.84,36.78,36.84,62100.0,30.6068,30.6151,30.5653,30.6151,62100.0
2009-04-20 15:30:00,36.85,36.99,36.85,36.94,189000.0,30.6234,30.7398,30.6234,30.6982,189000.0
2009-04-20 15:35:00,36.96,36.99,36.86,36.87,119600.0,30.7148,30.7398,30.6317,30.64,119600.0
2009-04-20 15:40:00,36.86,36.97,36.84,36.93,43200.0,30.6317,30.7232,30.6151,30.6899,43200.0
2009-04-20 15:45:00,36.93,37.0,36.93,36.96,51900.0,30.6899,30.7481,30.6899,30.7148,51900.0
2009-04-20 15:50:00,36.96,36.98,36.89,36.89,128000.0,30.7148,30.7315,30.6567,30.6567,128000.0
2009-04-20 15:55:00,36.9,36.9,36.83,36.85,80800.0,30.665,30.665,30.6068,30.6234,80800.0
2009-04-21 09:30:00,36.64,36.75,36.61,36.75,54800.0,30.4489,30.5403,30.424,30.5403,54800.0
2009-04-21 09:35:00,36.76,36.92,36.7,36.91,30300.0,30.5486,30.6816,30.4988,30.6733,30300.0
2009-04-21 09:40:00,36.91,36.98,36.89,36.89,113300.0,30.6733,30.7315,30.6567,30.6567,113300.0
2009-04-21 09:45:00,36.91,36.99,36.9,36.91,76400.0,30.6733,30.7398,30.665,30.6733,76400.0
2009-04-21 09:50:00,36.92,37.06,36.92,37.0,105000.0,30.6816,30.7979,30.6816,30.7481,105000.0
2009-04-21 09:55:00,37.01,37.02,36.94,36.96,47800.0,30.7564,30.7647,30.6982,30.7148,47800.0
2009-04-21 10:00:00,36.96,36.98,36.85,36.86,27000.0,30.7148,30.7315,30.6234,30.6317,27000.0
2009-04-21 10:05:00,36.85,36.92,36.81,36.91,49200.0,30.6234,30.6816,30.5902,30.6733,49200.0
2009-04-21 10:10:00,36.9,36.92,36.81,36.84,88200.0,30.665,30.6816,30.5902,30.6151,88200.0
2009-04-21 10:15:00,36.83,36.85,36.8,36.81,55000.0,30.6068,30.6234,30.5819,30.5902,55000.0
2009-04-21 10:20:00,36.81,36.81,36.76,36.78,82000.0,30.5902,30.5902,30.5486,30.5653,82000.0
2009-04-21 10:25:00,36.77,36.79,36.74,36.79,20900.0,30.5569,30.5736,30.532,30.5736,20900.0
2009-04-21 10:30:00,36.78,36.78,36.72,36.74,23700.0,30.5653,30.5653,30.5154,30.532,23700.0
2009-04-21 10:35:00,36.76,36.84,36.76,36.83,23600.0,30.5486,30.6151,30.5486,30.6068,23600.0
2009-04-21 10:40:00,36.82,36.85,36.78,36.85,37500.0,30.5985,30.6234,30.5653,30.6234,37500.0
2009-04-21 10:45:00,36.84,36.89,36.84,36.87,63500.0,30.6151,30.6567,30.6151,30.64,63500.0
2009-04-21 10:50:00,36.87,36.87,36.83,36.84,17300.0,30.64,30.64,30.6068,30.6151,17300.0
2009-04-21 10:55:00,36.83,36.92,36.83,36.92,23900.0,30.6068,30.6816,30.6068,30.6816,23900.0
2009-04-21 11:00:00,36.94,37.0,36.93,36.99,45400.0,30.6982,30.7481,30.6899,30.7398,45400.0
2009-04-21 11:05:00,36.98,37.01,36.96,36.96,56900.0,30.7315,30.7564,30.7148,30.7148,56900.0
2009-04-21 11:10:00,36.97,37.03,36.96,37.01,38600.0,30.7232,30.773,30.7148,30.7564,38600.0
2009-04-21 11:15:00,37.02,37.11,37.02,37.11,34000.0,30.7647,30.8395,30.7647,30.8395,34000.0
2009-04-21 11:20:00,37.1,37.13,37.07,37.11,37000.0,30.8312,30.8561,30.8063,30.8395,37000.0
2009-04-21 11:25:00,37.12,37.13,37.08,37.08,28900.0,30.8478,30.8561,30.8146,30.8146,28900.0
2009-04-21 11:30:00,37.07,37.1,37.07,37.08,27000.0,30.8063,30.8312,30.8063,30.8146,27000.0
2009-04-21 11:35:00,37.08,37.09,37.04,37.05,28500.0,30.8146,30.8229,30.7813,30.7896,28500.0
2009-04-21 11:40:00,37.04,37.12,37.04,37.11,62800.0,30.7813,30.8478,30.7813,30.8395,62800.0
2009-04-21 11:45:00,37.12,37.22,37.12,37.21,66800.0,30.8478,30.9309,30.8478,30.9226,66800.0
2009-04-21 11:50:00,37.2,37.2,37.13,37.16,132000.0,30.9143,30.9143,30.8561,30.881,132000.0
2009-04-21 11:55:00,37.17,37.22,37.14,37.18,40400.0,30.8894,30.9309,30.8644,30.8977,40400.0
2009-04-21 12:00:00,37.18,37.2,37.17,37.2,17500.0,30.8977,30.9143,30.8894,30.9143,17500.0
2009-04-21 12:05:00,37.22,37.25,37.2,37.21,31600.0,30.9309,30.9558,30.9143,30.9226,31600.0
2009-04-21 12:10:00,37.21,37.22,37.18,37.18,23900.0,30.9226,30.9309,30.8977,30.8977,23900.0
2009-04-21 12:15:00,37.17,37.23,37.17,37.23,26400.0,30.8894,30.9392,30.8894,30.9392,26400.0
2009-04-21 12:20:00,37.22,37.26,37.21,37.22,13800.0,30.9309,30.9642,30.9226,30.9309,13800.0
2009-04-21 12:25:00,37.22,37.25,37.18,37.19,20300.0,30.9309,30.9558,30.8977,30.906,20300.0
2009-04-21 12:30:00,37.19,37.22,37.18,37.21,44700.0,30.906,30.9309,30.8977,30.9226,44700.0
2009-04-21 12:35:00,37.22,37.27,37.19,37.22,38400.0,30.9309,30.9725,30.906,30.9309,38400.0
2009-04-21 12:40:00,37.22,37.24,37.21,37.24,18200.0,30.9309,30.9475,30.9226,30.9475,18200.0
2009-04-21 12:45:00,37.24,37.28,37.23,37.25,36800.0,30.9475,30.9808,30.9392,30.9558,36800.0
2009-04-21 12:50:00,37.25,37.27,37.24,37.25,23300.0,30.9558,30.9725,30.9475,30.9558,23300.0
2009-04-21 12:55:00,37.25,37.25,37.16,37.17,56100.0,30.9558,30.9558,30.881,30.8894,56100.0
2009-04-21 13:00:00,37.16,37.18,37.13,37.17,37500.0,30.881,30.8977,30.8561,30.8894,37500.0
2009-04-21 13:05:00,37.16,37.18,37.15,37.17,54000.0,30.881,30.8977,30.8727,30.8894,54000.0
2009-04-21 13:10:00,37.17,37.22,37.17,37.18,56900.0,30.8894,30.9309,30.8894,30.8977,56900.0
2009-04-21 13:15:00,37.18,37.19,37.11,37.11,68300.0,30.8977,30.906,30.8395,30.8395,68300.0
2009-04-21 13:20:00,37.11,37.14,37.1,37.13,34100.0,30.8395,30.8644,30.8312,30.8561,34100.0
2009-04-21 13:25:00,37.13,37.16,37.12,37.13,15600.0,30.8561,30.881,30.8478,30.8561,15600.0
2009-04-21 13:30:00,37.14,37.14,37.07,37.1,66600.0,30.8644,30.8644,30.8063,30.8312,66600.0
2009-04-21 13:35:00,37.1,37.12,37.08,37.09,31700.0,30.8312,30.8478,30.8146,30.8229,31700.0
2009-04-21 13:40:00,37.08,37.18,37.08,37.09,70000.0,30.8146,30.8977,30.8146,30.8229,70000.0
2009-04-21 13:45:00,37.1,37.15,37.09,37.12,45600.0,30.8312,30.8727,30.8229,30.8478,45600.0
2009-04-21 13:50:00,37.11,37.13,37.05,37.08,47900.0,30.8395,30.8561,30.7896,30.8146,47900.0
2009-04-21 13:55:00,37.08,37.14,37.08,37.09,25200.0,30.8146,30.8644,30.8146,30.8229,25200.0
2009-04-21 14:00:00,37.11,37.17,37.05,37.06,62500.0,30.8395,30.8894,30.7896,30.7979,62500.0
2009-04-21 14:05:00,37.07,37.09,37.03,37.09,41400.0,30.8063,30.8229,30.773,30.8229,41400.0
2009-04-21 14:10:00,37.09,37.11,37.01,37.01,35300.0,30.8229,30.8395,30.7564,30.7564,35300.0
2009-04-21 14:15:00,37.0,37.02,36.97,37.02,90400.0,30.7481,30.7647,30.7232,30.7647,90400.0
2009-04-21 14:20:00,37.01,37.04,37.0,37.03,29200.0,30.7564,30.7813,30.7481,30.773,29200.0
2009-04-21 14:25:00,37.02,37.11,37.0,37.11,55200.0,30.7647,30.8395,30.7481,30.8395,55200.0
2009-04-21 14:30:00,37.11,37.16,37.11,37.16,100900.0,30.8395,30.881,30.8395,30.881,100900.0
2009-04-21 14:35:00,37.16,37.2,37.15,37.17,46600.0,30.881,30.9143,30.8727,30.8894,46600.0
2009-04-21 14:40:00,37.2,37.21,37.16,37.19,48800.0,30.9143,30.9226,30.881,30.906,48800.0
2009-04-21 14:45:00,37.19,37.23,37.15,37.18,54400.0,30.906,30.9392,30.8727,30.8977,54400.0
2009-04-21 14:50:00,37.17,37.21,37.11,37.15,74200.0,30.8894,30.9226,30.8395,30.8727,74200.0
2009-04-21 14:55:00,37.16,37.18,37.13,37.13,39300.0,30.881,30.8977,30.8561,30.8561,39300.0
2009-04-21 15:00:00,37.13,37.21,37.11,37.21,31500.0,30.8561,30.9226,30.8395,30.9226,31500.0
2009-04-21 15:05:00,37.19,37.3,37.18,37.29,64500.0,30.906,30.9974,30.8977,30.9891,64500.0
2009-04-21 15:10:00,37.3,37.36,37.3,37.34,85100.0,30.9974,31.0473,30.9974,31.0306,85100.0
2009-04-21 15:15:00,37.34,37.42,37.34,37.42,81400.0,31.0306,31.0971,31.0306,31.0971,81400.0
2009-04-21 15:20:00,37.41,37.41,37.33,37.33,65900.0,31.0888,31.0888,31.0223,31.0223,65900.0
2009-04-21 15:25:00,37.33,37.37,37.28,37.29,72300.0,31.0223,31.0556,30.9808,30.9891,72300.0
2009-04-21 15:30:00,37.3,37.33,37.26,37.3,53900.0,30.9974,31.0223,30.9642,30.9974,53900.0
2009-04-21 15:35:00,37.3,37.32,37.22,37.32,70300.0,30.9974,31.014,30.9309,31.014,70300.0
2009-04-21 15:40:00,37.32,37.34,37.19,37.22,108200.0,31.014,31.0306,30.906,30.9309,108200.0
2009-04-21 15:45:00,37.23,37.3,37.22,37.25,73600.0,30.9392,30.9974,30.9309,30.9558,73600.0
2009-04-21 15:50:00,37.25,37.35,37.25,37.35,99500.0,30.9558,31.0389,30.9558,31.0389,99500.0
2009-04-21 15:55:00,37.36,37.42,37.35,37.4,83500.0,31.0473,31.0971,31.0389,31.0805,83500.0
2009-04-21 16:00:00,37.42,37.42,37.42,37.42,200.0,31.0971,31.0971,31.0971,31.0971,200.0
2009-04-21 16:05:00,37.42,37.42,37.42,37.42,0.0,31.0971,31.0971,31.0971,31.0971,0.0
2009-04-21 16:10:00,37.52,37.52,37.51,37.51,2000.0,31.1802,31.1802,31.1719,31.1719,2000.0
2009-04-22 09:30:00,37.11,37.16,37.0,37.12,42900.0,30.8395,30.881,30.7481,30.8478,42900.0
2009-04-22 09:35:00,37.13,37.25,37.13,37.2,33700.0,30.8561,30.9558,30.8561,30.9143,33700.0
2009-04-22 09:40:00,37.22,37.23,37.18,37.19,48300.0,30.9309,30.9392,30.8977,30.906,48300.0
2009-04-22 09:45:00,37.19,37.2,37.11,37.13,25300.0,30.906,30.9143,30.8395,30.8561,25300.0
2009-04-22 09:50:00,37.12,37.28,37.09,37.27,38400.0,30.8478,30.9808,30.8229,30.9725,38400.0
2009-04-22 09:55:00,37.26,37.37,37.26,37.34,41500.0,30.9642,31.0556,30.9642,31.0306,41500.0
2009-04-22 10:00:00,37.35,37.48,37.35,37.47,38900.0,31.0389,31.147,31.0389,31.1387,38900.0
2009-04-22 10:05:00,37.46,37.58,37.46,37.56,25800.0,31.1304,31.2301,31.1304,31.2135,25800.0
2009-04-22 10:10:00,37.56,37.62,37.49,37.61,124700.0,31.2135,31.2633,31.1553,31.255,124700.0
2009-04-22 10:15:00,37.61,37.7,37.61,37.65,48300.0,31.255,31.3298,31.255,31.2883,48300.0
2009-04-22 10:20:00,37.64,37.79,37.64,37.73,59000.0,31.2799,31.4046,31.2799,31.3547,59000.0
2009-04-22 10:25:00,37.74,37.8,37.74,37.75,53500.0,31.363,31.4129,31.363,31.3714,53500.0
2009-04-22 10:30:00,37.75,37.79,37.67,37.68,50800.0,31.3714,31.4046,31.3049,31.3132,50800.0
2009-04-22 10:35:00,37.67,37.74,37.67,37.74,54000.0,31.3049,31.363,31.3049,31.363,54000.0
2009-04-22 10:40:00,37.73,37.78,37.69,37.72,47100.0,31.3547,31.3963,31.3215,31.3464,47100.0
2009-04-22 10:45:00,37.73,37.73,37.68,37.72,27500.0,31.3547,31.3547,31.3132,31.3464,27500.0
2009-04-22 10:50:00,37.71,37.75,37.71,37.73,45500.0,31.3381,31.3714,31.3381,31.3547,45500.0
2009-04-22 10:55:00,37.73,37.8,37.67,37.68,52900.0,31.3547,31.4129,31.3049,31.3132,52900.0
2009-04-22 11:00:00,37.69,37.74,37.67,37.7,33300.0,31.3215,31.363,31.3049,31.3298,33300.0
2009-04-22 11:05:00,37.69,37.73,37.67,37.72,33500.0,31.3215,31.3547,31.3049,31.3464,33500.0
2009-04-22 11:10:00,37.71,37.73,37.68,37.72,51100.0,31.3381,31.3547,31.3132,31.3464,51100.0
2009-04-22 11:15:00,37.72,37.77,37.72,37.76,23400.0,31.3464,31.388,31.3464,31.3797,23400.0
2009-04-22 11:20:00,37.77,37.83,37.75,37.82,23500.0,31.388,31.4378,31.3714,31.4295,23500.0
2009-04-22 11:25:00,37.82,37.83,37.78,37.83,31800.0,31.4295,31.4378,31.3963,31.4378,31800.0
2009-04-22 11:30:00,37.83,37.91,37.83,37.86,60800.0,31.4378,31.5043,31.4378,31.4628,60800.0
2009-04-22 11:35:00,37.86,37.9,37.85,37.9,35000.0,31.4628,31.496,31.4545,31.496,35000.0
2009-04-22 11:40:00,37.91,37.95,37.89,37.9,37300.0,31.5043,31.5376,31.4877,31.496,37300.0
2009-04-22 11:45:00,37.91,37.96,37.9,37.93,30900.0,31.5043,31.5459,31.496,31.5209,30900.0
2009-04-22 11:50:00,37.93,37.94,37.91,37.93,24300.0,31.5209,31.5293,31.5043,31.5209,24300.0
2009-04-22 11:55:00,37.94,37.96,37.91,37.96,26900.0,31.5293,31.5459,31.5043,31.5459,26900.0
2009-04-22 12:00:00,37.97,37.97,37.91,37.91,28600.0,31.5542,31.5542,31.5043,31.5043,28600.0
2009-04-22 12:05:00,37.91,37.96,37.9,37.95,58800.0,31.5043,31.5459,31.496,31.5376,58800.0
2009-04-22 12:10:00,37.95,37.97,37.93,37.94,40500.0,31.5376,31.5542,31.5209,31.5293,40500.0
2009-04-22 12:15:00,37.94,37.94,37.88,37.88,24800.0,31.5293,31.5293,31.4794,31.4794,24800.0
2009-04-22 12:20:00,37.89,37.89,37.86,37.89,18700.0,31.4877,31.4877,31.4628,31.4877,18700.0
2009-04-22 12:25:00,37.89,37.89,37.77,37.77,31500.0,31.4877,31.4877,31.388,31.388,31500.0
2009-04-22 12:30:00,37.77,37.78,37.76,37.76,29400.0,31.388,31.3963,31.3797,31.3797,29400.0
2009-04-22 12:35:00,37.76,37.76,37.72,37.75,19300.0,31.3797,31.3797,31.3464,31.3714,19300.0
2009-04-22 12:40:00,37.75,37.75,37.68,37.68,40600.0,31.3714,31.3714,31.3132,31.3132,40600.0
2009-04-22 12:45:00,37.67,37.67,37.59,37.6,53900.0,31.3049,31.3049,31.2384,31.2467,53900.0
2009-04-22 12:50:00,37.6,37.61,37.54,37.6,48500.0,31.2467,31.255,31.1968,31.2467,48500.0
2009-04-22 12:55:00,37.62,37.66,37.62,37.65,50700.0,31.2633,31.2966,31.2633,31.2883,50700.0
2009-04-22 13:00:00,37.65,37.68,37.61,37.66,47300.0,31.2883,31.3132,31.255,31.2966,47300.0
2009-04-22 13:05:00,37.67,37.68,37.62,37.66,54500.0,31.3049,31.3132,31.2633,31.2966,54500.0
2009-04-22 13:10:00,37.65,37.67,37.57,37.65,31500.0,31.2883,31.3049,31.2218,31.2883,31500.0
2009-04-22 13:15:00,37.65,37.72,37.65,37.68,36200.0,31.2883,31.3464,31.2883,31.3132,36200.0
2009-04-22 13:20:00,37.69,37.72,37.69,37.69,60700.0,31.3215,31.3464,31.3215,31.3215,60700.0
2009-04-22 13:25:00,37.69,37.76,37.68,37.74,31800.0,31.3215,31.3797,31.3132,31.363,31800.0
2009-04-22 13:30:00,37.75,37.82,37.71,37.81,38500.0,31.3714,31.4295,31.3381,31.4212,38500.0
2009-04-22 13:35:00,37.81,37.85,37.79,37.81,37800.0,31.4212,31.4545,31.4046,31.4212,37800.0
2009-04-22 13:40:00,37.8,37.83,37.78,37.78,24900.0,31.4129,31.4378,31.3963,31.3963,24900.0
2009-04-22 13:45:00,37.78,37.8,37.74,37.78,41900.0,31.3963,31.4129,31.363,31.3963,41900.0
2009-04-22 13:50:00,37.78,37.8,37.75,37.77,27700.0,31.3963,31.4129,31.3714,31.388,27700.0
2009-04-22 13:55:00,37.76,37.76,37.66,37.66,42900.0,31.3797,31.3797,31.2966,31.2966,42900.0
2009-04-22 14:00:00,37.66,37.72,37.64,37.69,43500.0,31.2966,31.3464,31.2799,31.3215,43500.0
2009-04-22 14:05:00,37.68,37.76,37.66,37.74,27600.0,31.3132,31.3797,31.2966,31.363,27600.0
2009-04-22 14:10:00,37.73,37.8,37.72,37.8,20100.0,31.3547,31.4129,31.3464,31.4129,20100.0
2009-04-22 14:15:00,37.81,37.88,37.81,37.87,75100.0,31.4212,31.4794,31.4212,31.4711,75100.0
2009-04-22 14:20:00,37.87,37.92,37.87,37.89,17400.0,31.4711,31.5126,31.4711,31.4877,17400.0
2009-04-22 14:25:00,37.89,37.92,37.87,37.9,53200.0,31.4877,31.5126,31.4711,31.496,53200.0
2009-04-22 14:30:00,37.92,38.04,37.92,38.0,54500.0,31.5126,31.6124,31.5126,31.5791,54500.0
2009-04-22 14:35:00,38.0,38.04,38.0,38.03,52000.0,31.5791,31.6124,31.5791,31.604,52000.0
2009-04-22 14:40:00,38.03,38.06,38.01,38.03,81500.0,31.604,31.629,31.5874,31.604,81500.0
2009-04-22 14:45:00,38.03,38.06,38.01,38.02,37700.0,31.604,31.629,31.5874,31.5957,37700.0
2009-04-22 14:50:00,38.02,38.06,38.01,38.04,66400.0,31.5957,31.629,31.5874,31.6124,66400.0
2009-04-22 14:55:00,38.03,38.05,37.92,37.94,66400.0,31.604,31.6207,31.5126,31.5293,66400.0
2009-04-22 15:00:00,37.94,37.94,37.87,37.92,45500.0,31.5293,31.5293,31.4711,31.5126,45500.0
2009-04-22 15:05:00,37.91,37.94,37.9,37.93,54400.0,31.5043,31.5293,31.496,31.5209,54400.0
2009-04-22 15:10:00,37.93,38.08,37.93,38.03,73200.0,31.5209,31.6456,31.5209,31.604,73200.0
2009-04-22 15:15:00,38.04,38.08,37.86,37.88,36400.0,31.6124,31.6456,31.4628,31.4794,36400.0
2009-04-22 15:20:00,37.88,37.94,37.85,37.89,51500.0,31.4794,31.5293,31.4545,31.4877,51500.0
2009-04-22 15:25:00,37.86,37.91,37.84,37.88,70200.0,31.4628,31.5043,31.4461,31.4794,70200.0
2009-04-22 15:30:00,37.86,37.9,37.79,37.89,55700.0,31.4628,31.496,31.4046,31.4877,55700.0
2009-04-22 15:35:00,37.89,37.89,37.64,37.67,58800.0,31.4877,31.4877,31.2799,31.3049,58800.0
2009-04-22 15:40:00,37.67,37.73,37.56,37.6,152200.0,31.3049,31.3547,31.2135,31.2467,152200.0
2009-04-22 15:45:00,37.61,37.63,37.46,37.52,130900.0,31.255,31.2716,31.1304,31.1802,130900.0
2009-04-22 15:50:00,37.51,37.58,37.43,37.46,52500.0,31.1719,31.2301,31.1054,31.1304,52500.0
2009-04-22 15:55:00,37.46,37.46,37.29,37.4,112600.0,31.1304,31.1304,30.9891,31.0805,112600.0
2009-04-23 09:30:00,37.41,37.49,37.37,37.37,41300.0,31.0888,31.1553,31.0556,31.0556,41300.0
2009-04-23 09:35:00,37.37,37.46,37.3,37.44,57700.0,31.0556,31.1304,30.9974,31.1137,57700.0
2009-04-23 09:40:00,37.43,37.51,37.36,37.47,66900.0,31.1054,31.1719,31.0473,31.1387,66900.0
2009-04-23 09:45:00,37.46,37.48,37.38,37.43,41700.0,31.1304,31.147,31.0639,31.1054,41700.0
2009-04-23 09:50:00,37.44,37.46,37.27,37.28,31700.0,31.1137,31.1304,30.9725,30.9808,31700.0
2009-04-23 09:55:00,37.29,37.29,37.22,37.23,19600.0,30.9891,30.9891,30.9309,30.9392,19600.0
2009-04-23 10:00:00,37.22,37.22,37.03,37.08,88000.0,30.9309,30.9309,30.773,30.8146,88000.0
2009-04-23 10:05:00,37.07,37.16,37.05,37.15,39600.0,30.8063,30.881,30.7896,30.8727,39600.0
2009-04-23 10:10:00,37.12,37.23,37.12,37.16,42300.0,30.8478,30.9392,30.8478,30.881,42300.0
2009-04-23 10:15:00,37.16,37.24,37.15,37.21,23600.0,30.881,30.9475,30.8727,30.9226,23600.0
2009-04-23 10:20:00,37.2,37.32,37.13,37.31,42300.0,30.9143,31.014,30.8561,31.0057,42300.0
2009-04-23 10:25:00,37.31,37.35,37.3,37.33,25000.0,31.0057,31.0389,30.9974,31.0223,25000.0
2009-04-23 10:30:00,37.33,37.34,37.27,37.31,27600.0,31.0223,31.0306,30.9725,31.0057,27600.0
2009-04-23 10:35:00,37.32,37.43,37.32,37.37,26300.0,31.014,31.1054,31.014,31.0556,26300.0
2009-04-23 10:40:00,37.37,37.4,37.21,37.22,61100.0,31.0556,31.0805,30.9226,30.9309,61100.0
2009-04-23 10:45:00,37.22,37.25,37.19,37.25,28900.0,30.9309,30.9558,30.906,30.9558,28900.0
2009-04-23 10:50:00,37.23,37.26,37.19,37.2,33900.0,30.9392,30.9642,30.906,30.9143,33900.0
2009-04-23 10:55:00,37.19,37.23,37.11,37.11,36400.0,30.906,30.9392,30.8395,30.8395,36400.0
2009-04-23 11:00:00,37.11,37.17,37.06,37.17,20400.0,30.8395,30.8894,30.7979,30.8894,20400.0
2009-04-23 11:05:00,37.17,37.17,37.11,37.11,18500.0,30.8894,30.8894,30.8395,30.8395,18500.0
2009-04-23 11:10:00,37.11,37.13,36.96,36.97,29700.0,30.8395,30.8561,30.7148,30.7232,29700.0
2009-04-23 11:15:00,36.96,36.97,36.93,36.94,31600.0,30.7148,30.7232,30.6899,30.6982,31600.0
2009-04-23 11:20:00,36.94,37.05,36.94,37.0,29800.0,30.6982,30.7896,30.6982,30.7481,29800.0
2009-04-23 11:25:00,37.0,37.05,37.0,37.02,46800.0,30.7481,30.7896,30.7481,30.7647,46800.0
2009-04-23 11:30:00,37.01,37.06,36.97,37.05,48800.0,30.7564,30.7979,30.7232,30.7896,48800.0
2009-04-23 11:35:00,37.06,37.08,37.03,37.03,14900.0,30.7979,30.8146,30.773,30.773,14900.0
2009-04-23 11:40:00,37.03,37.06,37.0,37.06,25000.0,30.773,30.7979,30.7481,30.7979,25000.0
2009-04-23 11:45:00,37.06,37.07,37.02,37.04,11300.0,30.7979,30.8063,30.7647,30.7813,11300.0
2009-04-23 11:50:00,37.07,37.07,37.03,37.03,8500.0,30.8063,30.8063,30.773,30.773,8500.0
2009-04-23 11:55:00,37.03,37.04,36.93,36.97,37500.0,30.773,30.7813,30.6899,30.7232,37500.0
2009-04-23 12:00:00,36.97,37.0,36.96,36.99,15900.0,30.7232,30.7481,30.7148,30.7398,15900.0
2009-04-23 12:05:00,37.0,37.03,36.98,37.01,19800.0,30.7481,30.773,30.7315,30.7564,19800.0
2009-04-23 12:10:00,37.01,37.12,37.01,37.11,17600.0,30.7564,30.8478,30.7564,30.8395,17600.0
2009-04-23 12:15:00,37.12,37.19,37.12,37.18,13500.0,30.8478,30.906,30.8478,30.8977,13500.0
2009-04-23 12:20:00,37.18,37.2,37.13,37.13,13200.0,30.8977,30.9143,30.8561,30.8561,13200.0
2009-04-23 12:25:00,37.13,37.15,37.1,37.13,23600.0,30.8561,30.8727,30.8312,30.8561,23600.0
2009-04-23 12:30:00,37.14,37.14,37.05,37.07,15900.0,30.8644,30.8644,30.7896,30.8063,15900.0
2009-04-23 12:35:00,37.08,37.16,37.07,37.16,10800.0,30.8146,30.881,30.8063,30.881,10800.0
2009-04-23 12:40:00,37.16,37.24,37.15,37.22,22900.0,30.881,30.9475,30.8727,30.9309,22900.0
2009-04-23 12:45:00,37.21,37.22,37.19,37.19,15100.0,30.9226,30.9309,30.906,30.906,15100.0
2009-04-23 12:50:00,37.19,37.21,37.19,37.2,14300.0,30.906,30.9226,30.906,30.9143,14300.0
2009-04-23 12:55:00,37.21,37.25,37.19,37.22,19600.0,30.9226,30.9558,30.906,30.9309,19600.0
2009-04-23 13:00:00,37.24,37.33,37.24,37.29,22400.0,30.9475,31.0223,30.9475,30.9891,22400.0
2009-04-23 13:05:00,37.29,37.33,37.28,37.32,18000.0,30.9891,31.0223,30.9808,31.014,18000.0
2009-04-23 13:10:00,37.33,37.33,37.24,37.27,26800.0,31.0223,31.0223,30.9475,30.9725,26800.0
2009-04-23 13:15:00,37.27,37.33,37.24,37.32,21300.0,30.9725,31.0223,30.9475,31.014,21300.0
2009-04-23 13:20:00,37.32,37.39,37.31,37.38,11700.0,31.014,31.0722,31.0057,31.0639,11700.0
2009-04-23 13:25:00,37.38,37.46,37.37,37.4,44500.0,31.0639,31.1304,31.0556,31.0805,44500.0
2009-04-23 13:30:00,37.4,37.41,37.35,37.37,29100.0,31.0805,31.0888,31.0389,31.0556,29100.0
2009-04-23 13:35:00,37.38,37.45,37.38,37.42,28900.0,31.0639,31.122,31.0639,31.0971,28900.0
2009-04-23 13:40:00,37.42,37.42,37.36,37.38,36700.0,31.0971,31.0971,31.0473,31.0639,36700.0
2009-04-23 13:45:00,37.38,37.39,37.32,37.36,19900.0,31.0639,31.0722,31.014,31.0473,19900.0
2009-04-23 13:50:00,37.36,37.36,37.3,37.36,24200.0,31.0473,31.0473,30.9974,31.0473,24200.0
2009-04-23 13:55:00,37.34,37.4,37.34,37.4,20500.0,31.0306,31.0805,31.0306,31.0805,20500.0
2009-04-23 14:00:00,37.39,37.39,37.27,37.33,45800.0,31.0722,31.0722,30.9725,31.0223,45800.0
2009-04-23 14:05:00,37.33,37.36,37.27,37.28,15800.0,31.0223,31.0473,30.9725,30.9808,15800.0
2009-04-23 14:10:00,37.29,37.29,37.23,37.28,25300.0,30.9891,30.9891,30.9392,30.9808,25300.0
2009-04-23 14:15:00,37.27,37.35,37.24,37.31,47900.0,30.9725,31.0389,30.9475,31.0057,47900.0
2009-04-23 14:20:00,37.31,37.32,37.27,37.29,27900.0,31.0057,31.014,30.9725,30.9891,27900.0
2009-04-23 14:25:00,37.29,37.35,37.27,37.33,57000.0,30.9891,31.0389,30.9725,31.0223,57000.0
2009-04-23 14:30:00,37.34,37.37,37.33,37.34,22900.0,31.0306,31.0556,31.0223,31.0306,22900.0
2009-04-23 14:35:00,37.35,37.46,37.32,37.45,36500.0,31.0389,31.1304,31.014,31.122,36500.0
2009-04-23 14:40:00,37.45,37.51,37.45,37.45,25700.0,31.122,31.1719,31.122,31.122,25700.0
2009-04-23 14:45:00,37.48,37.5,37.46,37.49,12300.0,31.147,31.1636,31.1304,31.1553,12300.0
2009-04-23 14:50:00,37.49,37.49,37.44,37.44,22800.0,31.1553,31.1553,31.1137,31.1137,22800.0
2009-04-23 14:55:00,37.42,37.42,37.33,37.34,36300.0,31.0971,31.0971,31.0223,31.0306,36300.0
2009-04-23 15:00:00,37.34,37.37,37.23,37.31,74700.0,31.0306,31.0556,30.9392,31.0057,74700.0
2009-04-23 15:05:00,37.31,37.32,37.26,37.3,50600.0,31.0057,31.014,30.9642,30.9974,50600.0
2009-04-23 15:10:00,37.28,37.28,37.17,37.21,46400.0,30.9808,30.9808,30.8894,30.9226,46400.0
2009-04-23 15:15:00,37.21,37.23,37.13,37.17,34300.0,30.9226,30.9392,30.8561,30.8894,34300.0
2009-04-23 15:20:00,37.17,37.26,37.1,37.25,41500.0,30.8894,30.9642,30.8312,30.9558,41500.0
2009-04-23 15:25:00,37.25,37.28,37.2,37.26,40000.0,30.9558,30.9808,30.9143,30.9642,40000.0
2009-04-23 15:30:00,37.26,37.32,37.16,37.25,53400.0,30.9642,31.014,30.881,30.9558,53400.0
2009-04-23 15:35:00,37.25,37.28,37.18,37.25,54500.0,30.9558,30.9808,30.8977,30.9558,54500.0
2009-04-23 15:40:00,37.26,37.42,37.26,37.41,82400.0,30.9642,31.0971,30.9642,31.0888,82400.0
2009-04-23 15:45:00,37.43,37.48,37.36,37.44,87200.0,31.1054,31.147,31.0473,31.1137,87200.0
2009-04-23 15:50:00,37.46,37.63,37.4,37.58,90600.0,31.1304,31.2716,31.0805,31.2301,90600.0
2009-04-23 15:55:00,37.58,37.62,37.51,37.56,243200.0,31.2301,31.2633,31.1719,31.2135,243200.0
2009-04-24 09:30:00,37.88,37.93,37.77,37.79,70400.0,31.4794,31.5209,31.388,31.4046,70400.0
2009-04-24 09:35:00,37.77,37.86,37.72,37.79,22000.0,31.388,31.4628,31.3464,31.4046,22000.0
2009-04-24 09:40:00,37.78,37.87,37.76,37.86,37500.0,31.3963,31.4711,31.3797,31.4628,37500.0
2009-04-24 09:45:00,37.86,37.88,37.76,37.79,57300.0,31.4628,31.4794,31.3797,31.4046,57300.0
2009-04-24 09:50:00,37.8,37.95,37.78,37.87,38900.0,31.4129,31.5376,31.3963,31.4711,38900.0
2009-04-24 09:55:00,37.87,37.99,37.84,37.98,124900.0,31.4711,31.5708,31.4461,31.5625,124900.0
2009-04-24 10:00:00,38.0,38.1,38.0,38.03,84600.0,31.5791,31.6622,31.5791,31.604,84600.0
2009-04-24 10:05:00,38.04,38.09,37.97,37.99,47800.0,31.6124,31.6539,31.5542,31.5708,47800.0
2009-04-24 10:10:00,37.97,38.01,37.92,37.97,47500.0,31.5542,31.5874,31.5126,31.5542,47500.0
2009-04-24 10:15:00,37.98,38.02,37.94,37.99,61200.0,31.5625,31.5957,31.5293,31.5708,61200.0
2009-04-24 10:20:00,38.0,38.0,37.87,37.92,52000.0,31.5791,31.5791,31.4711,31.5126,52000.0
2009-04-24 10:25:00,37.92,38.0,37.86,37.95,53100.0,31.5126,31.5791,31.4628,31.5376,53100.0
2009-04-24 10:30:00,37.96,38.02,37.93,38.01,22600.0,31.5459,31.5957,31.5209,31.5874,22600.0
2009-04-24 10:35:00,38.01,38.05,37.99,38.01,39200.0,31.5874,31.6207,31.5708,31.5874,39200.0
2009-04-24 10:40:00,38.01,38.04,37.98,37.98,20200.0,31.5874,31.6124,31.5625,31.5625,20200.0
2009-04-24 10:45:00,37.96,38.08,37.94,38.07,53600.0,31.5459,31.6456,31.5293,31.6373,53600.0
2009-04-24 10:50:00,38.07,38.09,38.04,38.08,21200.0,31.6373,31.6539,31.6124,31.6456,21200.0
2009-04-24 10:55:00,38.07,38.13,38.07,38.1,20800.0,31.6373,31.6871,31.6373,31.6622,20800.0
2009-04-24 11:00:00,38.1,38.13,38.08,38.08,52800.0,31.6622,31.6871,31.6456,31.6456,52800.0
2009-04-24 11:05:00,38.07,38.11,38.02,38.09,21700.0,31.6373,31.6705,31.5957,31.6539,21700.0
2009-04-24 11:10:00,38.09,38.12,38.08,38.09,33800.0,31.6539,31.6788,31.6456,31.6539,33800.0
2009-04-24 11:15:00,38.09,38.15,38.08,38.09,27400.0,31.6539,31.7038,31.6456,31.6539,27400.0
2009-04-24 11:20:00,38.09,38.09,38.04,38.07,19200.0,31.6539,31.6539,31.6124,31.6373,19200.0
2009-04-24 11:25:00,38.08,38.15,38.05,38.13,13100.0,31.6456,31.7038,31.6207,31.6871,13100.0
2009-04-24 11:30:00,38.12,38.21,38.12,38.19,50300.0,31.6788,31.7536,31.6788,31.737,50300.0
2009-04-24 11:35:00,38.2,38.24,38.19,38.22,23400.0,31.7453,31.7786,31.737,31.7619,23400.0
2009-04-24 11:40:00,38.23,38.26,38.2,38.26,18200.0,31.7702,31.7952,31.7453,31.7952,18200.0
2009-04-24 11:45:00,38.25,38.3,38.24,38.27,45100.0,31.7869,31.8284,31.7786,31.8035,45100.0
2009-04-24 11:50:00,38.27,38.29,38.25,38.28,20300.0,31.8035,31.8201,31.7869,31.8118,20300.0
2009-04-24 11:55:00,38.27,38.32,38.26,38.29,71600.0,31.8035,31.845,31.7952,31.8201,71600.0
2009-04-24 12:00:00,38.29,38.31,38.19,38.24,37400.0,31.8201,31.8367,31.737,31.7786,37400.0
2009-04-24 12:05:00,38.24,38.26,38.22,38.24,52100.0,31.7786,31.7952,31.7619,31.7786,52100.0
2009-04-24 12:10:00,38.24,38.26,38.22,38.26,38400.0,31.7786,31.7952,31.7619,31.7952,38400.0
2009-04-24 12:15:00,38.26,38.27,38.2,38.23,40300.0,31.7952,31.8035,31.7453,31.7702,40300.0
2009-04-24 12:20:00,38.23,38.24,38.21,38.23,34900.0,31.7702,31.7786,31.7536,31.7702,34900.0
2009-04-24 12:25:00,38.24,38.24,38.22,38.23,14600.0,31.7786,31.7786,31.7619,31.7702,14600.0
2009-04-24 12:30:00,38.23,38.27,38.22,38.23,47700.0,31.7702,31.8035,31.7619,31.7702,47700.0
2009-04-24 12:35:00,38.23,38.32,38.22,38.32,34100.0,31.7702,31.845,31.7619,31.845,34100.0
2009-04-24 12:40:00,38.33,38.33,38.27,38.28,18600.0,31.8534,31.8534,31.8035,31.8118,18600.0
2009-04-24 12:45:00,38.29,38.29,38.23,38.23,40800.0,31.8201,31.8201,31.7702,31.7702,40800.0
2009-04-24 12:50:00,38.24,38.29,38.2,38.28,50400.0,31.7786,31.8201,31.7453,31.8118,50400.0
2009-04-24 12:55:00,38.28,38.33,38.28,38.31,28700.0,31.8118,31.8534,31.8118,31.8367,28700.0
2009-04-24 13:00:00,38.31,38.31,38.29,38.31,13500.0,31.8367,31.8367,31.8201,31.8367,13500.0
2009-04-24 13:05:00,38.31,38.31,38.26,38.28,27800.0,31.8367,31.8367,31.7952,31.8118,27800.0
2009-04-24 13:10:00,38.27,38.29,38.26,38.26,14600.0,31.8035,31.8201,31.7952,31.7952,14600.0
2009-04-24 13:15:00,38.27,38.3,38.26,38.3,16500.0,31.8035,31.8284,31.7952,31.8284,16500.0
2009-04-24 13:20:00,38.3,38.34,38.3,38.31,40500.0,31.8284,31.8617,31.8284,31.8367,40500.0
2009-04-24 13:25:00,38.31,38.31,38.25,38.29,25800.0,31.8367,31.8367,31.7869,31.8201,25800.0
2009-04-24 13:30:00,38.29,38.3,38.22,38.22,29900.0,31.8201,31.8284,31.7619,31.7619,29900.0
2009-04-24 13:35:00,38.22,38.22,38.17,38.18,25000.0,31.7619,31.7619,31.7204,31.7287,25000.0
2009-04-24 13:40:00,38.19,38.22,38.17,38.2,25600.0,31.737,31.7619,31.7204,31.7453,25600.0
2009-04-24 13:45:00,38.21,38.21,38.19,38.2,19900.0,31.7536,31.7536,31.737,31.7453,19900.0
2009-04-24 13:50:00,38.2,38.2,38.16,38.19,19600.0,31.7453,31.7453,31.7121,31.737,19600.0
2009-04-24 13:55:00,38.19,38.2,38.17,38.18,18100.0,31.737,31.7453,31.7204,31.7287,18100.0
2009-04-24 14:00:00,38.17,38.31,38.07,38.2,116400.0,31.7204,31.8367,31.6373,31.7453,116400.0
2009-04-24 14:05:00,38.22,38.28,38.07,38.08,176500.0,31.7619,31.8118,31.6373,31.6456,176500.0
2009-04-24 14:10:00,38.09,38.14,37.88,37.95,69600.0,31.6539,31.6955,31.4794,31.5376,69600.0
2009-04-24 14:15:00,37.97,38.08,37.94,38.05,77500.0,31.5542,31.6456,31.5293,31.6207,77500.0
2009-04-24 14:20:00,38.06,38.15,38.01,38.08,49200.0,31.629,31.7038,31.5874,31.6456,49200.0
2009-04-24 14:25:00,38.09,38.15,38.04,38.15,46300.0,31.6539,31.7038,31.6124,31.7038,46300.0
2009-04-24 14:30:00,38.17,38.24,38.14,38.19,74700.0,31.7204,31.7786,31.6955,31.737,74700.0
2009-04-24 14:35:00,38.2,38.28,38.19,38.28,51300.0,31.7453,31.8118,31.737,31.8118,51300.0
2009-04-24 14:40:00,38.28,38.34,38.23,38.34,35900.0,31.8118,31.8617,31.7702,31.8617,35900.0
2009-04-24 14:45:00,38.35,38.41,38.27,38.3,42900.0,31.87,31.9198,31.8035,31.8284,42900.0
2009-04-24 14:50:00,38.31,38.36,38.29,38.36,36300.0,31.8367,31.8783,31.8201,31.8783,36300.0
2009-04-24 14:55:00,38.36,38.39,38.33,38.38,63000.0,31.8783,31.9032,31.8534,31.8949,63000.0
2009-04-24 15:00:00,38.38,38.45,38.33,38.41,195000.0,31.8949,31.9531,31.8534,31.9198,195000.0
2009-04-24 15:05:00,38.42,38.5,38.42,38.45,36300.0,31.9281,31.9946,31.9281,31.9531,36300.0
2009-04-24 15:10:00,38.45,38.47,38.36,38.37,42100.0,31.9531,31.9697,31.8783,31.8866,42100.0
2009-04-24 15:15:00,38.37,38.4,38.35,38.36,97600.0,31.8866,31.9115,31.87,31.8783,97600.0
2009-04-24 15:20:00,38.36,38.45,38.33,38.44,31800.0,31.8783,31.9531,31.8534,31.9448,31800.0
2009-04-24 15:25:00,38.45,38.45,38.32,38.37,73200.0,31.9531,31.9531,31.845,31.8866,73200.0
2009-04-24 15:30:00,38.37,38.45,38.37,38.41,61000.0,31.8866,31.9531,31.8866,31.9198,61000.0
2009-04-24 15:35:00,38.38,38.4,38.32,38.37,186400.0,31.8949,31.9115,31.845,31.8866,186400.0
2009-04-24 15:40:00,38.36,38.43,38.33,38.38,138700.0,31.8783,31.9365,31.8534,31.8949,138700.0
2009-04-24 15:45:00,38.37,38.42,38.35,38.38,161900.0,31.8866,31.9281,31.87,31.8949,161900.0
2009-04-24 15:50:00,38.38,38.41,38.25,38.27,138900.0,31.8949,31.9198,31.7869,31.8035,138900.0
2009-04-24 15:55:00,38.27,38.28,38.06,38.24,143800.0,31.8035,31.8118,31.629,31.7786,143800.0
2009-04-27 09:30:00,37.83,37.94,37.73,37.94,53100.0,31.4378,31.5293,31.3547,31.5293,53100.0
2009-04-27 09:35:00,37.93,37.98,37.87,37.97,64800.0,31.5209,31.5625,31.4711,31.5542,64800.0
2009-04-27 09:40:00,38.0,38.03,37.86,38.02,109800.0,31.5791,31.604,31.4628,31.5957,109800.0
2009-04-27 09:45:00,38.03,38.07,38.02,38.06,67500.0,31.604,31.6373,31.5957,31.629,67500.0
2009-04-27 09:50:00,38.06,38.16,38.03,38.14,83900.0,31.629,31.7121,31.604,31.6955,83900.0
2009-04-27 09:55:00,38.13,38.15,38.07,38.1,65300.0,31.6871,31.7038,31.6373,31.6622,65300.0
2009-04-27 10:00:00,38.09,38.15,38.07,38.08,70100.0,31.6539,31.7038,31.6373,31.6456,70100.0
2009-04-27 10:05:00,38.09,38.1,37.95,37.99,111000.0,31.6539,31.6622,31.5376,31.5708,111000.0
2009-04-27 10:10:00,37.98,37.98,37.86,37.92,72000.0,31.5625,31.5625,31.4628,31.5126,72000.0
2009-04-27 10:15:00,37.93,38.18,37.85,38.15,260100.0,31.5209,31.7287,31.4545,31.7038,260100.0
2009-04-27 10:20:00,38.16,38.22,38.11,38.21,107300.0,31.7121,31.7619,31.6705,31.7536,107300.0
2009-04-27 10:25:00,38.21,38.21,38.17,38.18,36200.0,31.7536,31.7536,31.7204,31.7287,36200.0
2009-04-27 10:30:00,38.17,38.17,38.1,38.11,19800.0,31.7204,31.7204,31.6622,31.6705,19800.0
2009-04-27 10:35:00,38.12,38.28,38.12,38.27,23800.0,31.6788,31.8118,31.6788,31.8035,23800.0
2009-04-27 10:40:00,38.28,38.33,38.25,38.32,9800.0,31.8118,31.8534,31.7869,31.845,9800.0
2009-04-27 10:45:00,38.32,38.36,38.31,38.33,55900.0,31.845,31.8783,31.8367,31.8534,55900.0
2009-04-27 10:50:00,38.33,38.33,38.28,38.3,19700.0,31.8534,31.8534,31.8118,31.8284,19700.0
2009-04-27 10:55:00,38.31,38.38,38.29,38.37,19700.0,31.8367,31.8949,31.8201,31.8866,19700.0
2009-04-27 11:00:00,38.37,38.43,38.37,38.39,27500.0,31.8866,31.9365,31.8866,31.9032,27500.0
2009-04-27 11:05:00,38.39,38.44,38.37,38.42,40700.0,31.9032,31.9448,31.8866,31.9281,40700.0
2009-04-27 11:10:00,38.42,38.42,38.37,38.4,16700.0,31.9281,31.9281,31.8866,31.9115,16700.0
2009-04-27 11:15:00,38.4,38.4,38.3,38.3,22100.0,31.9115,31.9115,31.8284,31.8284,22100.0
2009-04-27 11:20:00,38.32,38.37,38.29,38.34,89900.0,31.845,31.8866,31.8201,31.8617,89900.0
2009-04-27 11:25:00,38.34,38.4,38.34,38.38,14200.0,31.8617,31.9115,31.8617,31.8949,14200.0
2009-04-27 11:30:00,38.4,38.4,38.33,38.34,19200.0,31.9115,31.9115,31.8534,31.8617,19200.0
2009-04-27 11:35:00,38.34,38.42,38.33,38.38,28200.0,31.8617,31.9281,31.8534,31.8949,28200.0
2009-04-27 11:40:00,38.39,38.4,38.33,38.37,18000.0,31.9032,31.9115,31.8534,31.8866,18000.0
2009-04-27 11:45:00,38.37,38.43,38.36,38.43,20100.0,31.8866,31.9365,31.8783,31.9365,20100.0
2009-04-27 11:50:00,38.43,38.44,38.38,38.39,17600.0,31.9365,31.9448,31.8949,31.9032,17600.0
2009-04-27 11:55:00,38.38,38.41,38.37,38.39,10500.0,31.8949,31.9198,31.8866,31.9032,10500.0
2009-04-27 12:00:00,38.4,38.45,38.38,38.45,14800.0,31.9115,31.9531,31.8949,31.9531,14800.0
2009-04-27 12:05:00,38.46,38.46,38.42,38.42,13500.0,31.9614,31.9614,31.9281,31.9281,13500.0
2009-04-27 12:10:00,38.42,38.42,38.39,38.42,19000.0,31.9281,31.9281,31.9032,31.9281,19000.0
2009-04-27 12:15:00,38.4,38.4,38.34,38.34,10200.0,31.9115,31.9115,31.8617,31.8617,10200.0
2009-04-27 12:20:00,38.35,38.38,38.33,38.36,10100.0,31.87,31.8949,31.8534,31.8783,10100.0
2009-04-27 12:25:00,38.36,38.36,38.31,38.34,18300.0,31.8783,31.8783,31.8367,31.8617,18300.0
2009-04-27 12:30:00,38.34,38.34,38.3,38.31,8600.0,31.8617,31.8617,31.8284,31.8367,8600.0
2009-04-27 12:35:00,38.29,38.31,38.26,38.31,12100.0,31.8201,31.8367,31.7952,31.8367,12100.0
2009-04-27 12:40:00,38.3,38.31,38.23,38.26,8700.0,31.8284,31.8367,31.7702,31.7952,8700.0
2009-04-27 12:45:00,38.25,38.27,38.21,38.23,12300.0,31.7869,31.8035,31.7536,31.7702,12300.0
2009-04-27 12:50:00,38.22,38.22,38.17,38.2,17600.0,31.7619,31.7619,31.7204,31.7453,17600.0
2009-04-27 12:55:00,38.19,38.23,38.19,38.22,13100.0,31.737,31.7702,31.737,31.7619,13100.0
2009-04-27 13:00:00,38.21,38.22,38.15,38.19,20700.0,31.7536,31.7619,31.7038,31.737,20700.0
2009-04-27 13:05:00,38.18,38.18,38.13,38.16,11600.0,31.7287,31.7287,31.6871,31.7121,11600.0
2009-04-27 13:10:00,38.16,38.19,38.14,38.17,76500.0,31.7121,31.737,31.6955,31.7204,76500.0
2009-04-27 13:15:00,38.17,38.17,38.1,38.1,65400.0,31.7204,31.7204,31.6622,31.6622,65400.0
2009-04-27 13:20:00,38.1,38.1,38.04,38.06,45200.0,31.6622,31.6622,31.6124,31.629,45200.0
2009-04-27 13:25:00,38.05,38.06,38.01,38.03,43400.0,31.6207,31.629,31.5874,31.604,43400.0
2009-04-27 13:30:00,37.97,38.0,37.93,37.98,26300.0,31.5542,31.5791,31.5209,31.5625,26300.0
2009-04-27 13:35:00,37.98,37.98,37.93,37.96,45600.0,31.5625,31.5625,31.5209,31.5459,45600.0
2009-04-27 13:40:00,37.96,38.03,37.96,38.01,33400.0,31.5459,31.604,31.5459,31.5874,33400.0
2009-04-27 13:45:00,38.0,38.01,37.9,37.9,19100.0,31.5791,31.5874,31.496,31.496,19100.0
2009-04-27 13:50:00,37.9,37.92,37.86,37.87,21700.0,31.496,31.5126,31.4628,31.4711,21700.0
2009-04-27 13:55:00,37.87,37.92,37.83,37.91,35600.0,31.4711,31.5126,31.4378,31.5043,35600.0
2009-04-27 14:00:00,37.9,37.9,37.84,37.87,38700.0,31.496,31.496,31.4461,31.4711,38700.0
2009-04-27 14:05:00,37.89,37.91,37.84,37.85,13300.0,31.4877,31.5043,31.4461,31.4545,13300.0
2009-04-27 14:10:00,37.84,37.93,37.84,37.89,33400.0,31.4461,31.5209,31.4461,31.4877,33400.0
2009-04-27 14:15:00,37.89,37.92,37.82,37.88,21800.0,31.4877,31.5126,31.4295,31.4794,21800.0
2009-04-27 14:20:00,37.88,37.93,37.86,37.92,61600.0,31.4794,31.5209,31.4628,31.5126,61600.0
2009-04-27 14:25:00,37.92,37.93,37.83,37.92,27000.0,31.5126,31.5209,31.4378,31.5126,27000.0
2009-04-27 14:30:00,37.93,37.98,37.93,37.98,41600.0,31.5209,31.5625,31.5209,31.5625,41600.0
2009-04-27 14:35:00,37.98,38.03,37.97,38.01,54200.0,31.5625,31.604,31.5542,31.5874,54200.0
2009-04-27 14:40:00,38.01,38.03,37.95,37.99,38600.0,31.5874,31.604,31.5376,31.5708,38600.0
2009-04-27 14:45:00,37.98,37.98,37.93,37.98,35000.0,31.5625,31.5625,31.5209,31.5625,35000.0
2009-04-27 14:50:00,37.98,38.02,37.94,37.94,38900.0,31.5625,31.5957,31.5293,31.5293,38900.0
2009-04-27 14:55:00,37.94,38.03,37.94,37.99,57100.0,31.5293,31.604,31.5293,31.5708,57100.0
2009-04-27 15:00:00,38.0,38.0,37.91,37.95,17900.0,31.5791,31.5791,31.5043,31.5376,17900.0
2009-04-27 15:05:00,37.94,37.95,37.84,37.86,29300.0,31.5293,31.5376,31.4461,31.4628,29300.0
2009-04-27 15:10:00,37.86,37.92,37.86,37.9,24300.0,31.4628,31.5126,31.4628,31.496,24300.0
2009-04-27 15:15:00,37.9,38.07,37.89,38.06,42700.0,31.496,31.6373,31.4877,31.629,42700.0
2009-04-27 15:20:00,38.07,38.09,38.01,38.03,66000.0,31.6373,31.6539,31.5874,31.604,66000.0
2009-04-27 15:25:00,38.02,38.02,37.92,37.96,33800.0,31.5957,31.5957,31.5126,31.5459,33800.0
2009-04-27 15:30:00,37.95,38.01,37.92,37.95,37400.0,31.5376,31.5874,31.5126,31.5376,37400.0
2009-04-27 15:35:00,37.99,38.0,37.93,37.95,55400.0,31.5708,31.5791,31.5209,31.5376,55400.0
2009-04-27 15:40:00,37.96,38.14,37.92,38.12,76300.0,31.5459,31.6955,31.5126,31.6788,76300.0
2009-04-27 15:45:00,38.11,38.19,38.05,38.13,69100.0,31.6705,31.737,31.6207,31.6871,69100.0
2009-04-27 15:50:00,38.11,38.11,37.98,38.08,86600.0,31.6705,31.6705,31.5625,31.6456,86600.0
2009-04-27 15:55:00,38.08,38.08,37.97,38.03,190600.0,31.6456,31.6456,31.5542,31.604,190600.0
2009-04-28 09:30:00,37.56,37.7,37.54,37.58,106200.0,31.2135,31.3298,31.1968,31.2301,106200.0
2009-04-28 09:35:00,37.6,37.64,37.48,37.62,31000.0,31.2467,31.2799,31.147,31.2633,31000.0
2009-04-28 09:40:00,37.64,37.67,37.6,37.63,22600.0,31.2799,31.3049,31.2467,31.2716,22600.0
2009-04-28 09:45:00,37.63,37.66,37.61,37.64,29000.0,31.2716,31.2966,31.255,31.2799,29000.0
2009-04-28 09:50:00,37.64,37.75,37.64,37.75,64700.0,31.2799,31.3714,31.2799,31.3714,64700.0
2009-04-28 09:55:00,37.74,37.79,37.72,37.77,26900.0,31.363,31.4046,31.3464,31.388,26900.0
2009-04-28 10:00:00,37.8,38.0,37.79,37.92,175700.0,31.4129,31.5791,31.4046,31.5126,175700.0
2009-04-28 10:05:00,37.93,37.99,37.92,37.96,41500.0,31.5209,31.5708,31.5126,31.5459,41500.0
2009-04-28 10:10:00,37.95,37.96,37.9,37.92,24500.0,31.5376,31.5459,31.496,31.5126,24500.0
2009-04-28 10:15:00,37.93,38.03,37.91,38.02,82100.0,31.5209,31.604,31.5043,31.5957,82100.0
2009-04-28 10:20:00,38.03,38.08,38.0,38.03,60000.0,31.604,31.6456,31.5791,31.604,60000.0
2009-04-28 10:25:00,38.03,38.06,38.02,38.05,10200.0,31.604,31.629,31.5957,31.6207,10200.0
2009-04-28 10:30:00,38.05,38.07,38.0,38.02,43500.0,31.6207,31.6373,31.5791,31.5957,43500.0
2009-04-28 10:35:00,38.01,38.08,38.01,38.06,27900.0,31.5874,31.6456,31.5874,31.629,27900.0
2009-04-28 10:40:00,38.08,38.16,38.06,38.11,37900.0,31.6456,31.7121,31.629,31.6705,37900.0
2009-04-28 10:45:00,38.12,38.15,38.09,38.09,15100.0,31.6788,31.7038,31.6539,31.6539,15100.0
2009-04-28 10:50:00,38.1,38.12,38.05,38.07,14200.0,31.6622,31.6788,31.6207,31.6373,14200.0
2009-04-28 10:55:00,38.05,38.07,38.03,38.06,60400.0,31.6207,31.6373,31.604,31.629,60400.0
2009-04-28 11:00:00,38.07,38.1,38.05,38.09,18300.0,31.6373,31.6622,31.6207,31.6539,18300.0
2009-04-28 11:05:00,38.07,38.07,38.02,38.05,20700.0,31.6373,31.6373,31.5957,31.6207,20700.0
2009-04-28 11:10:00,38.04,38.08,38.01,38.01,28800.0,31.6124,31.6456,31.5874,31.5874,28800.0
2009-04-28 11:15:00,38.01,38.02,37.97,38.0,29300.0,31.5874,31.5957,31.5542,31.5791,29300.0
2009-04-28 11:20:00,38.01,38.01,37.96,37.96,29200.0,31.5874,31.5874,31.5459,31.5459,29200.0
2009-04-28 11:25:00,37.98,38.02,37.96,37.96,29500.0,31.5625,31.5957,31.5459,31.5459,29500.0
2009-04-28 11:30:00,37.96,38.01,37.92,37.99,32000.0,31.5459,31.5874,31.5126,31.5708,32000.0
2009-04-28 11:35:00,38.0,38.01,37.96,37.99,15800.0,31.5791,31.5874,31.5459,31.5708,15800.0
2009-04-28 11:40:00,38.0,38.01,37.98,38.01,6000.0,31.5791,31.5874,31.5625,31.5874,6000.0
2009-04-28 11:45:00,38.0,38.0,37.9,37.9,82700.0,31.5791,31.5791,31.496,31.496,82700.0
2009-04-28 11:50:00,37.89,37.9,37.86,37.87,11000.0,31.4877,31.496,31.4628,31.4711,11000.0
2009-04-28 11:55:00,37.87,37.94,37.87,37.93,23600.0,31.4711,31.5293,31.4711,31.5209,23600.0
2009-04-28 12:00:00,37.95,38.0,37.95,38.0,12700.0,31.5376,31.5791,31.5376,31.5791,12700.0
2009-04-28 12:05:00,38.03,38.04,37.98,37.99,19100.0,31.604,31.6124,31.5625,31.5708,19100.0
2009-04-28 12:10:00,37.99,38.02,37.98,37.98,11400.0,31.5708,31.5957,31.5625,31.5625,11400.0
2009-04-28 12:15:00,37.99,38.02,37.99,38.01,18600.0,31.5708,31.5957,31.5708,31.5874,18600.0
2009-04-28 12:20:00,38.02,38.12,38.02,38.12,15600.0,31.5957,31.6788,31.5957,31.6788,15600.0
2009-04-28 12:25:00,38.11,38.11,38.06,38.06,6500.0,31.6705,31.6705,31.629,31.629,6500.0
2009-04-28 12:30:00,38.07,38.11,38.06,38.1,5900.0,31.6373,31.6705,31.629,31.6622,5900.0
2009-04-28 12:35:00,38.1,38.1,38.03,38.03,11500.0,31.6622,31.6622,31.604,31.604,11500.0
2009-04-28 12:40:00,38.02,38.05,38.02,38.05,5600.0,31.5957,31.6207,31.5957,31.6207,5600.0
2009-04-28 12:45:00,38.06,38.08,38.05,38.07,9500.0,31.629,31.6456,31.6207,31.6373,9500.0
2009-04-28 12:50:00,38.07,38.07,38.03,38.03,9300.0,31.6373,31.6373,31.604,31.604,9300.0
2009-04-28 12:55:00,38.03,38.06,38.02,38.06,11300.0,31.604,31.629,31.5957,31.629,11300.0
2009-04-28 13:00:00,38.06,38.11,38.06,38.1,21000.0,31.629,31.6705,31.629,31.6622,21000.0
2009-04-28 13:05:00,38.11,38.11,37.94,37.97,9700.0,31.6705,31.6705,31.5293,31.5542,9700.0
2009-04-28 13:10:00,37.97,38.0,37.96,37.98,13300.0,31.5542,31.5791,31.5459,31.5625,13300.0
2009-04-28 13:15:00,37.98,37.99,37.96,37.98,16400.0,31.5625,31.5708,31.5459,31.5625,16400.0
2009-04-28 13:20:00,37.98,38.0,37.91,37.93,14000.0,31.5625,31.5791,31.5043,31.5209,14000.0
2009-04-28 13:25:00,37.92,37.97,37.9,37.96,40900.0,31.5126,31.5542,31.496,31.5459,40900.0
2009-04-28 13:30:00,37.95,38.03,37.94,38.02,26200.0,31.5376,31.604,31.5293,31.5957,26200.0
2009-04-28 13:35:00,38.01,38.04,37.99,38.01,11400.0,31.5874,31.6124,31.5708,31.5874,11400.0
2009-04-28 13:40:00,38.01,38.07,37.96,37.97,27000.0,31.5874,31.6373,31.5459,31.5542,27000.0
2009-04-28 13:45:00,37.98,38.02,37.97,37.98,11300.0,31.5625,31.5957,31.5542,31.5625,11300.0
2009-04-28 13:50:00,37.98,37.99,37.9,37.93,50800.0,31.5625,31.5708,31.496,31.5209,50800.0
2009-04-28 13:55:00,37.93,37.95,37.9,37.93,21400.0,31.5209,31.5376,31.496,31.5209,21400.0
2009-04-28 14:00:00,37.94,38.02,37.92,37.99,50200.0,31.5293,31.5957,31.5126,31.5708,50200.0
2009-04-28 14:05:00,38.0,38.01,37.94,38.0,112600.0,31.5791,31.5874,31.5293,31.5791,112600.0
2009-04-28 14:10:00,38.0,38.04,37.99,38.0,67800.0,31.5791,31.6124,31.5708,31.5791,67800.0
2009-04-28 14:15:00,38.0,38.01,37.94,37.98,33900.0,31.5791,31.5874,31.5293,31.5625,33900.0
2009-04-28 14:20:00,37.97,38.14,37.97,38.13,45400.0,31.5542,31.6955,31.5542,31.6871,45400.0
2009-04-28 14:25:00,38.12,38.12,38.09,38.11,19000.0,31.6788,31.6788,31.6539,31.6705,19000.0
2009-04-28 14:30:00,38.13,38.19,38.13,38.16,52200.0,31.6871,31.737,31.6871,31.7121,52200.0
2009-04-28 14:35:00,38.15,38.2,38.13,38.18,30400.0,31.7038,31.7453,31.6871,31.7287,30400.0
2009-04-28 14:40:00,38.18,38.19,38.16,38.18,17200.0,31.7287,31.737,31.7121,31.7287,17200.0
2009-04-28 14:45:00,38.16,38.16,38.07,38.09,8600.0,31.7121,31.7121,31.6373,31.6539,8600.0
2009-04-28 14:50:00,38.08,38.13,38.08,38.12,26800.0,31.6456,31.6871,31.6456,31.6788,26800.0
2009-04-28 14:55:00,38.12,38.14,38.08,38.08,20900.0,31.6788,31.6955,31.6456,31.6456,20900.0
2009-04-28 15:00:00,38.09,38.15,38.09,38.11,14700.0,31.6539,31.7038,31.6539,31.6705,14700.0
2009-04-28 15:05:00,38.12,38.12,38.04,38.1,49400.0,31.6788,31.6788,31.6124,31.6622,49400.0
2009-04-28 15:10:00,38.1,38.15,38.02,38.03,51700.0,31.6622,31.7038,31.5957,31.604,51700.0
2009-04-28 15:15:00,38.01,38.06,37.97,37.97,40000.0,31.5874,31.629,31.5542,31.5542,40000.0
2009-04-28 15:20:00,37.96,38.01,37.94,37.96,23000.0,31.5459,31.5874,31.5293,31.5459,23000.0
2009-04-28 15:25:00,37.95,38.02,37.92,37.92,24600.0,31.5376,31.5957,31.5126,31.5126,24600.0
2009-04-28 15:30:00,37.91,37.92,37.86,37.88,35700.0,31.5043,31.5126,31.4628,31.4794,35700.0
2009-04-28 15:35:00,37.88,37.95,37.88,37.91,66400.0,31.4794,31.5376,31.4794,31.5043,66400.0
2009-04-28 15:40:00,37.89,37.89,37.81,37.86,37100.0,31.4877,31.4877,31.4212,31.4628,37100.0
2009-04-28 15:45:00,37.86,37.92,37.83,37.89,55500.0,31.4628,31.5126,31.4378,31.4877,55500.0
2009-04-28 15:50:00,37.89,37.9,37.83,37.9,63200.0,31.4877,31.496,31.4378,31.496,63200.0
2009-04-28 15:55:00,37.9,37.92,37.82,37.83,52600.0,31.496,31.5126,31.4295,31.4378,52600.0
2009-04-28 16:00:00,37.83,37.83,37.83,37.83,0.0,31.4378,31.4378,31.4378,31.4378,0.0
2009-04-28 16:05:00,37.83,37.83,37.83,37.83,0.0,31.4378,31.4378,31.4378,31.4378,0.0
2009-04-28 16:10:00,37.83,37.83,37.83,37.83,0.0,31.4378,31.4378,31.4378,31.4378,0.0
2009-04-29 09:30:00,38.19,38.23,38.11,38.17,37200.0,31.737,31.7702,31.6705,31.7204,37200.0
2009-04-29 09:35:00,38.14,38.24,38.09,38.23,56800.0,31.6955,31.7786,31.6539,31.7702,56800.0
2009-04-29 09:40:00,38.25,38.26,38.17,38.23,21600.0,31.7869,31.7952,31.7204,31.7702,21600.0
2009-04-29 09:45:00,38.25,38.31,38.24,38.27,46900.0,31.7869,31.8367,31.7786,31.8035,46900.0
2009-04-29 09:50:00,38.27,38.36,38.27,38.35,26600.0,31.8035,31.8783,31.8035,31.87,26600.0
2009-04-29 09:55:00,38.36,38.38,38.34,38.36,26300.0,31.8783,31.8949,31.8617,31.8783,26300.0
2009-04-29 10:00:00,38.37,38.41,38.32,38.32,65600.0,31.8866,31.9198,31.845,31.845,65600.0
2009-04-29 10:05:00,38.32,38.36,38.29,38.33,39300.0,31.845,31.8783,31.8201,31.8534,39300.0
2009-04-29 10:10:00,38.33,38.33,38.29,38.29,44700.0,31.8534,31.8534,31.8201,31.8201,44700.0
2009-04-29 10:15:00,38.3,38.4,38.3,38.39,136300.0,31.8284,31.9115,31.8284,31.9032,136300.0
2009-04-29 10:20:00,38.39,38.45,38.38,38.43,33500.0,31.9032,31.9531,31.8949,31.9365,33500.0
2009-04-29 10:25:00,38.43,38.48,38.42,38.46,22200.0,31.9365,31.978,31.9281,31.9614,22200.0
2009-04-29 10:30:00,38.46,38.5,38.45,38.46,28300.0,31.9614,31.9946,31.9531,31.9614,28300.0
2009-04-29 10:35:00,38.46,38.5,38.45,38.5,13400.0,31.9614,31.9946,31.9531,31.9946,13400.0
2009-04-29 10:40:00,38.5,38.62,38.5,38.59,35100.0,31.9946,32.0944,31.9946,32.0694,35100.0
2009-04-29 10:45:00,38.59,38.61,38.57,38.57,20800.0,32.0694,32.086,32.0528,32.0528,20800.0
2009-04-29 10:50:00,38.56,38.59,38.53,38.55,17100.0,32.0445,32.0694,32.0196,32.0362,17100.0
2009-04-29 10:55:00,38.56,38.59,38.54,38.59,25500.0,32.0445,32.0694,32.0279,32.0694,25500.0
2009-04-29 11:00:00,38.58,38.59,38.51,38.51,16600.0,32.0611,32.0694,32.0029,32.0029,16600.0
2009-04-29 11:05:00,38.53,38.57,38.52,38.55,16700.0,32.0196,32.0528,32.0112,32.0362,16700.0
2009-04-29 11:10:00,38.55,38.57,38.53,38.57,18600.0,32.0362,32.0528,32.0196,32.0528,18600.0
2009-04-29 11:15:00,38.56,38.6,38.56,38.59,83000.0,32.0445,32.0777,32.0445,32.0694,83000.0
2009-04-29 11:20:00,38.59,38.68,38.59,38.67,148800.0,32.0694,32.1442,32.0694,32.1359,148800.0
2009-04-29 11:25:00,38.67,38.69,38.67,38.68,17700.0,32.1359,32.1525,32.1359,32.1442,17700.0
2009-04-29 11:30:00,38.69,38.7,38.65,38.65,20700.0,32.1525,32.1608,32.1193,32.1193,20700.0
2009-04-29 11:35:00,38.65,38.69,38.63,38.65,20200.0,32.1193,32.1525,32.1027,32.1193,20200.0
2009-04-29 11:40:00,38.66,38.68,38.61,38.61,24200.0,32.1276,32.1442,32.086,32.086,24200.0
2009-04-29 11:45:00,38.62,38.66,38.62,38.65,32800.0,32.0944,32.1276,32.0944,32.1193,32800.0
2009-04-29 11:50:00,38.65,38.67,38.64,38.67,14100.0,32.1193,32.1359,32.111,32.1359,14100.0
2009-04-29 11:55:00,38.66,38.66,38.6,38.6,9100.0,32.1276,32.1276,32.0777,32.0777,9100.0
2009-04-29 12:00:00,38.6,38.64,38.59,38.62,9800.0,32.0777,32.111,32.0694,32.0944,9800.0
2009-04-29 12:05:00,38.63,38.64,38.59,38.59,9400.0,32.1027,32.111,32.0694,32.0694,9400.0
2009-04-29 12:10:00,38.58,38.62,38.56,38.62,26600.0,32.0611,32.0944,32.0445,32.0944,26600.0
2009-04-29 12:15:00,38.62,38.65,38.59,38.61,41600.0,32.0944,32.1193,32.0694,32.086,41600.0
2009-04-29 12:20:00,38.61,38.61,38.56,38.59,53300.0,32.086,32.086,32.0445,32.0694,53300.0
2009-04-29 12:25:00,38.6,38.62,38.56,38.59,24700.0,32.0777,32.0944,32.0445,32.0694,24700.0
2009-04-29 12:30:00,38.6,38.61,38.57,38.59,12600.0,32.0777,32.086,32.0528,32.0694,12600.0
2009-04-29 12:35:00,38.6,38.6,38.57,38.57,8800.0,32.0777,32.0777,32.0528,32.0528,8800.0
2009-04-29 12:40:00,38.58,38.62,38.57,38.6,18800.0,32.0611,32.0944,32.0528,32.0777,18800.0
2009-04-29 12:45:00,38.59,38.59,38.57,38.57,22600.0,32.0694,32.0694,32.0528,32.0528,22600.0
2009-04-29 12:50:00,38.58,38.59,38.56,38.59,9600.0,32.0611,32.0694,32.0445,32.0694,9600.0
2009-04-29 12:55:00,38.58,38.6,38.58,38.59,6400.0,32.0611,32.0777,32.0611,32.0694,6400.0
2009-04-29 13:00:00,38.6,38.62,38.6,38.61,14100.0,32.0777,32.0944,32.0777,32.086,14100.0
2009-04-29 13:05:00,38.62,38.63,38.6,38.62,9600.0,32.0944,32.1027,32.0777,32.0944,9600.0
2009-04-29 13:10:00,38.61,38.63,38.61,38.63,5400.0,32.086,32.1027,32.086,32.1027,5400.0
2009-04-29 13:15:00,38.63,38.66,38.63,38.64,31700.0,32.1027,32.1276,32.1027,32.111,31700.0
2009-04-29 13:20:00,38.65,38.74,38.64,38.73,26300.0,32.1193,32.1941,32.111,32.1858,26300.0
2009-04-29 13:25:00,38.73,38.79,38.72,38.78,8800.0,32.1858,32.2356,32.1775,32.2273,8800.0
2009-04-29 13:30:00,38.78,38.79,38.75,38.79,18600.0,32.2273,32.2356,32.2024,32.2356,18600.0
2009-04-29 13:35:00,38.79,38.79,38.76,38.76,15200.0,32.2356,32.2356,32.2107,32.2107,15200.0
2009-04-29 13:40:00,38.76,38.77,38.75,38.76,15000.0,32.2107,32.219,32.2024,32.2107,15000.0
2009-04-29 13:45:00,38.76,38.77,38.75,38.76,5200.0,32.2107,32.219,32.2024,32.2107,5200.0
2009-04-29 13:50:00,38.76,38.77,38.76,38.76,4200.0,32.2107,32.219,32.2107,32.2107,4200.0
2009-04-29 13:55:00,38.77,38.77,38.73,38.73,19700.0,32.219,32.219,32.1858,32.1858,19700.0
2009-04-29 14:00:00,38.73,38.75,38.71,38.73,22000.0,32.1858,32.2024,32.1691,32.1858,22000.0
2009-04-29 14:05:00,38.74,38.76,38.7,38.75,26400.0,32.1941,32.2107,32.1608,32.2024,26400.0
2009-04-29 14:10:00,38.76,38.77,38.74,38.77,13000.0,32.2107,32.219,32.1941,32.219,13000.0
2009-04-29 14:15:00,38.75,38.86,38.61,38.68,139400.0,32.2024,32.2938,32.086,32.1442,139400.0
2009-04-29 14:20:00,38.68,38.79,38.61,38.64,86400.0,32.1442,32.2356,32.086,32.111,86400.0
2009-04-29 14:25:00,38.65,38.82,38.64,38.79,55400.0,32.1193,32.2606,32.111,32.2356,55400.0
2009-04-29 14:30:00,38.82,39.0,38.76,38.97,76700.0,32.2606,32.4101,32.2107,32.3852,76700.0
2009-04-29 14:35:00,38.99,39.0,38.92,38.94,118300.0,32.4018,32.4101,32.3437,32.3603,118300.0
2009-04-29 14:40:00,38.94,38.97,38.83,38.85,61000.0,32.3603,32.3852,32.2689,32.2855,61000.0
2009-04-29 14:45:00,38.85,38.88,38.73,38.77,50900.0,32.2855,32.3104,32.1858,32.219,50900.0
2009-04-29 14:50:00,38.78,38.81,38.72,38.72,117500.0,32.2273,32.2522,32.1775,32.1775,117500.0
2009-04-29 14:55:00,38.73,38.8,38.72,38.8,27400.0,32.1858,32.2439,32.1775,32.2439,27400.0
2009-04-29 15:00:00,38.82,38.83,38.74,38.82,58800.0,32.2606,32.2689,32.1941,32.2606,58800.0
2009-04-29 15:05:00,38.82,38.87,38.75,38.77,62900.0,32.2606,32.3021,32.2024,32.219,62900.0
2009-04-29 15:10:00,38.79,38.84,38.75,38.8,53600.0,32.2356,32.2772,32.2024,32.2439,53600.0
2009-04-29 15:15:00,38.8,38.81,38.67,38.69,35800.0,32.2439,32.2522,32.1359,32.1525,35800.0
2009-04-29 15:20:00,38.69,38.73,38.6,38.61,63800.0,32.1525,32.1858,32.0777,32.086,63800.0
2009-04-29 15:25:00,38.62,38.64,38.54,38.6,40100.0,32.0944,32.111,32.0279,32.0777,40100.0
2009-04-29 15:30:00,38.58,38.62,38.48,38.59,66400.0,32.0611,32.0944,31.978,32.0694,66400.0
2009-04-29 15:35:00,38.59,38.65,38.57,38.64,87800.0,32.0694,32.1193,32.0528,32.111,87800.0
2009-04-29 15:40:00,38.64,38.68,38.59,38.59,105100.0,32.111,32.1442,32.0694,32.0694,105100.0
2009-04-29 15:45:00,38.58,38.59,38.38,38.46,129900.0,32.0611,32.0694,31.8949,31.9614,129900.0
2009-04-29 15:50:00,38.46,38.53,38.43,38.44,157800.0,31.9614,32.0196,31.9365,31.9448,157800.0
2009-04-29 15:55:00,38.43,38.59,38.43,38.55,90500.0,31.9365,32.0694,31.9365,32.0362,90500.0
2009-04-30 09:30:00,38.96,39.05,38.93,38.93,80400.0,32.3769,32.4517,32.352,32.352,80400.0
2009-04-30 09:35:00,38.95,39.09,38.94,39.08,51900.0,32.3686,32.4849,32.3603,32.4766,51900.0
2009-04-30 09:40:00,39.09,39.28,39.08,39.25,97400.0,32.4849,32.6428,32.4766,32.6179,97400.0
2009-04-30 09:45:00,39.25,39.26,39.08,39.11,53900.0,32.6179,32.6262,32.4766,32.5016,53900.0
2009-04-30 09:50:00,39.1,39.18,39.1,39.16,24200.0,32.4932,32.5597,32.4932,32.5431,24200.0
2009-04-30 09:55:00,39.17,39.21,39.13,39.16,26800.0,32.5514,32.5847,32.5182,32.5431,26800.0
2009-04-30 10:00:00,39.17,39.25,39.16,39.24,27400.0,32.5514,32.6179,32.5431,32.6096,27400.0
2009-04-30 10:05:00,39.25,39.34,39.24,39.31,155000.0,32.6179,32.6927,32.6096,32.6678,155000.0
2009-04-30 10:10:00,39.32,39.35,39.3,39.33,47900.0,32.6761,32.701,32.6595,32.6844,47900.0
2009-04-30 10:15:00,39.33,39.35,39.29,39.3,30800.0,32.6844,32.701,32.6511,32.6595,30800.0
2009-04-30 10:20:00,39.29,39.3,39.23,39.28,40200.0,32.6511,32.6595,32.6013,32.6428,40200.0
2009-04-30 10:25:00,39.28,39.34,39.28,39.33,29600.0,32.6428,32.6927,32.6428,32.6844,29600.0
2009-04-30 10:30:00,39.34,39.35,39.27,39.27,36600.0,32.6927,32.701,32.6345,32.6345,36600.0
2009-04-30 10:35:00,39.27,39.33,39.27,39.3,68800.0,32.6345,32.6844,32.6345,32.6595,68800.0
2009-04-30 10:40:00,39.3,39.3,39.24,39.26,42200.0,32.6595,32.6595,32.6096,32.6262,42200.0
2009-04-30 10:45:00,39.26,39.27,39.2,39.25,44000.0,32.6262,32.6345,32.5763,32.6179,44000.0
2009-04-30 10:50:00,39.25,39.32,39.24,39.32,51900.0,32.6179,32.6761,32.6096,32.6761,51900.0
2009-04-30 10:55:00,39.32,39.35,39.31,39.33,73600.0,32.6761,32.701,32.6678,32.6844,73600.0
2009-04-30 11:00:00,39.34,39.37,39.32,39.37,17700.0,32.6927,32.7176,32.6761,32.7176,17700.0
2009-04-30 11:05:00,39.37,39.37,39.31,39.34,19900.0,32.7176,32.7176,32.6678,32.6927,19900.0
2009-04-30 11:10:00,39.35,39.42,39.35,39.42,31700.0,32.701,32.7592,32.701,32.7592,31700.0
2009-04-30 11:15:00,39.42,39.42,39.39,39.39,11200.0,32.7592,32.7592,32.7342,32.7342,11200.0
2009-04-30 11:20:00,39.39,39.39,39.33,39.33,44800.0,32.7342,32.7342,32.6844,32.6844,44800.0
2009-04-30 11:25:00,39.33,39.36,39.31,39.36,23400.0,32.6844,32.7093,32.6678,32.7093,23400.0
2009-04-30 11:30:00,39.36,39.4,39.31,39.32,28100.0,32.7093,32.7426,32.6678,32.6761,28100.0
2009-04-30 11:35:00,39.31,39.31,39.25,39.25,96100.0,32.6678,32.6678,32.6179,32.6179,96100.0
2009-04-30 11:40:00,39.24,39.29,39.24,39.28,29700.0,32.6096,32.6511,32.6096,32.6428,29700.0
2009-04-30 11:45:00,39.29,39.3,39.25,39.28,22500.0,32.6511,32.6595,32.6179,32.6428,22500.0
2009-04-30 11:50:00,39.29,39.29,39.15,39.15,62700.0,32.6511,32.6511,32.5348,32.5348,62700.0
2009-04-30 11:55:00,39.14,39.17,39.12,39.13,21900.0,32.5265,32.5514,32.5099,32.5182,21900.0
2009-04-30 12:00:00,39.12,39.16,39.05,39.05,45300.0,32.5099,32.5431,32.4517,32.4517,45300.0
2009-04-30 12:05:00,39.05,39.08,39.04,39.08,27000.0,32.4517,32.4766,32.4434,32.4766,27000.0
2009-04-30 12:10:00,39.08,39.12,39.05,39.09,34700.0,32.4766,32.5099,32.4517,32.4849,34700.0
2009-04-30 12:15:00,39.1,39.12,39.06,39.11,16400.0,32.4932,32.5099,32.46,32.5016,16400.0
2009-04-30 12:20:00,39.13,39.16,39.08,39.09,48800.0,32.5182,32.5431,32.4766,32.4849,48800.0
2009-04-30 12:25:00,39.09,39.12,39.07,39.12,32400.0,32.4849,32.5099,32.4683,32.5099,32400.0
2009-04-30 12:30:00,39.14,39.14,38.88,38.92,53900.0,32.5265,32.5265,32.3104,32.3437,53900.0
2009-04-30 12:35:00,38.92,38.94,38.91,38.92,6800.0,32.3437,32.3603,32.3353,32.3437,6800.0
2009-04-30 12:40:00,38.92,38.92,38.83,38.84,22700.0,32.3437,32.3437,32.2689,32.2772,22700.0
2009-04-30 12:45:00,38.84,38.86,38.75,38.76,23800.0,32.2772,32.2938,32.2024,32.2107,23800.0
2009-04-30 12:50:00,38.75,38.8,38.73,38.8,17200.0,32.2024,32.2439,32.1858,32.2439,17200.0
2009-04-30 12:55:00,38.81,38.81,38.77,38.8,22500.0,32.2522,32.2522,32.219,32.2439,22500.0
2009-04-30 13:00:00,38.8,38.88,38.75,38.85,20000.0,32.2439,32.3104,32.2024,32.2855,20000.0
2009-04-30 13:05:00,38.85,38.86,38.81,38.85,27400.0,32.2855,32.2938,32.2522,32.2855,27400.0
2009-04-30 13:10:00,38.85,38.85,38.81,38.82,117800.0,32.2855,32.2855,32.2522,32.2606,117800.0
2009-04-30 13:15:00,38.82,38.82,38.7,38.7,38200.0,32.2606,32.2606,32.1608,32.1608,38200.0
2009-04-30 13:20:00,38.69,38.7,38.56,38.6,39200.0,32.1525,32.1608,32.0445,32.0777,39200.0
2009-04-30 13:25:00,38.59,38.62,38.55,38.61,24500.0,32.0694,32.0944,32.0362,32.086,24500.0
2009-04-30 13:30:00,38.6,38.69,38.58,38.68,52200.0,32.0777,32.1525,32.0611,32.1442,52200.0
2009-04-30 13:35:00,38.69,38.69,38.63,38.63,89500.0,32.1525,32.1525,32.1027,32.1027,89500.0
2009-04-30 13:40:00,38.63,38.71,38.62,38.69,147200.0,32.1027,32.1691,32.0944,32.1525,147200.0
2009-04-30 13:45:00,38.69,38.72,38.66,38.71,15700.0,32.1525,32.1775,32.1276,32.1691,15700.0
2009-04-30 13:50:00,38.71,38.71,38.67,38.7,16900.0,32.1691,32.1691,32.1359,32.1608,16900.0
2009-04-30 13:55:00,38.73,38.79,38.73,38.77,41600.0,32.1858,32.2356,32.1858,32.219,41600.0
2009-04-30 14:00:00,38.76,38.81,38.74,38.81,28400.0,32.2107,32.2522,32.1941,32.2522,28400.0
2009-04-30 14:05:00,38.8,38.8,38.75,38.75,15200.0,32.2439,32.2439,32.2024,32.2024,15200.0
2009-04-30 14:10:00,38.76,38.79,38.69,38.72,18700.0,32.2107,32.2356,32.1525,32.1775,18700.0
2009-04-30 14:15:00,38.72,38.85,38.69,38.84,34400.0,32.1775,32.2855,32.1525,32.2772,34400.0
2009-04-30 14:20:00,38.84,38.9,38.84,38.85,67400.0,32.2772,32.327,32.2772,32.2855,67400.0
2009-04-30 14:25:00,38.85,38.87,38.83,38.86,34800.0,32.2855,32.3021,32.2689,32.2938,34800.0
2009-04-30 14:30:00,38.86,38.87,38.77,38.78,22300.0,32.2938,32.3021,32.219,32.2273,22300.0
2009-04-30 14:35:00,38.79,38.85,38.78,38.83,16600.0,32.2356,32.2855,32.2273,32.2689,16600.0
2009-04-30 14:40:00,38.83,38.84,38.7,38.72,89500.0,32.2689,32.2772,32.1608,32.1775,89500.0
2009-04-30 14:45:00,38.71,38.76,38.68,38.76,64100.0,32.1691,32.2107,32.1442,32.2107,64100.0
2009-04-30 14:50:00,38.76,38.85,38.73,38.85,24900.0,32.2107,32.2855,32.1858,32.2855,24900.0
2009-04-30 14:55:00,38.84,38.86,38.78,38.82,15900.0,32.2772,32.2938,32.2273,32.2606,15900.0
2009-04-30 15:00:00,38.83,38.83,38.64,38.68,30200.0,32.2689,32.2689,32.111,32.1442,30200.0
2009-04-30 15:05:00,38.68,38.69,38.54,38.57,45300.0,32.1442,32.1525,32.0279,32.0528,45300.0
2009-04-30 15:10:00,38.56,38.65,38.56,38.57,41500.0,32.0445,32.1193,32.0445,32.0528,41500.0
2009-04-30 15:15:00,38.57,38.63,38.45,38.52,66900.0,32.0528,32.1027,31.9531,32.0112,66900.0
2009-04-30 15:20:00,38.52,38.56,38.5,38.53,53600.0,32.0112,32.0445,31.9946,32.0196,53600.0
2009-04-30 15:25:00,38.54,38.6,38.53,38.58,56500.0,32.0279,32.0777,32.0196,32.0611,56500.0
2009-04-30 15:30:00,38.58,38.74,38.57,38.72,49200.0,32.0611,32.1941,32.0528,32.1775,49200.0
2009-04-30 15:35:00,38.73,38.76,38.7,38.73,178200.0,32.1858,32.2107,32.1608,32.1858,178200.0
2009-04-30 15:40:00,38.72,38.73,38.65,38.73,108500.0,32.1775,32.1858,32.1193,32.1858,108500.0
2009-04-30 15:45:00,38.73,38.82,38.72,38.78,75000.0,32.1858,32.2606,32.1775,32.2273,75000.0
2009-04-30 15:50:00,38.78,38.81,38.7,38.7,133400.0,32.2273,32.2522,32.1608,32.1608,133400.0
2009-04-30 15:55:00,38.69,38.73,38.6,38.63,131100.0,32.1525,32.1858,32.0777,32.1027,131100.0
2009-05-01 09:30:00,38.6,38.74,38.56,38.57,24400.0,32.0777,32.1941,32.0445,32.0528,24400.0
2009-05-01 09:35:00,38.57,38.65,38.53,38.53,53000.0,32.0528,32.1193,32.0196,32.0196,53000.0
2009-05-01 09:40:00,38.5,38.53,38.46,38.48,20600.0,31.9946,32.0196,31.9614,31.978,20600.0
2009-05-01 09:45:00,38.49,38.49,38.41,38.42,66200.0,31.9863,31.9863,31.9198,31.9281,66200.0
2009-05-01 09:50:00,38.42,38.51,38.42,38.51,50900.0,31.9281,32.0029,31.9281,32.0029,50900.0
2009-05-01 09:55:00,38.51,38.57,38.51,38.56,42700.0,32.0029,32.0528,32.0029,32.0445,42700.0
2009-05-01 10:00:00,38.57,38.65,38.49,38.6,173800.0,32.0528,32.1193,31.9863,32.0777,173800.0
2009-05-01 10:05:00,38.61,38.61,38.5,38.5,56400.0,32.086,32.086,31.9946,31.9946,56400.0
2009-05-01 10:10:00,38.49,38.51,38.45,38.49,24200.0,31.9863,32.0029,31.9531,31.9863,24200.0
2009-05-01 10:15:00,38.48,38.49,38.35,38.35,12600.0,31.978,31.9863,31.87,31.87,12600.0
2009-05-01 10:20:00,38.35,38.35,38.32,38.35,14600.0,31.87,31.87,31.845,31.87,14600.0
2009-05-01 10:25:00,38.35,38.41,38.35,38.4,23000.0,31.87,31.9198,31.87,31.9115,23000.0
2009-05-01 10:30:00,38.4,38.4,38.37,38.4,24200.0,31.9115,31.9115,31.8866,31.9115,24200.0
2009-05-01 10:35:00,38.41,38.47,38.4,38.46,31500.0,31.9198,31.9697,31.9115,31.9614,31500.0
2009-05-01 10:40:00,38.45,38.46,38.42,38.46,71800.0,31.9531,31.9614,31.9281,31.9614,71800.0
2009-05-01 10:45:00,38.47,38.52,38.46,38.52,14700.0,31.9697,32.0112,31.9614,32.0112,14700.0
2009-05-01 10:50:00,38.51,38.57,38.49,38.54,80700.0,32.0029,32.0528,31.9863,32.0279,80700.0
2009-05-01 10:55:00,38.53,38.56,38.53,38.53,60700.0,32.0196,32.0445,32.0196,32.0196,60700.0
2009-05-01 11:00:00,38.54,38.57,38.53,38.56,18500.0,32.0279,32.0528,32.0196,32.0445,18500.0
2009-05-01 11:05:00,38.57,38.64,38.57,38.62,88000.0,32.0528,32.111,32.0528,32.0944,88000.0
2009-05-01 11:10:00,38.62,38.74,38.62,38.74,29400.0,32.0944,32.1941,32.0944,32.1941,29400.0
2009-05-01 11:15:00,38.75,38.77,38.73,38.74,20500.0,32.2024,32.219,32.1858,32.1941,20500.0
2009-05-01 11:20:00,38.74,38.79,38.74,38.79,15800.0,32.1941,32.2356,32.1941,32.2356,15800.0
2009-05-01 11:25:00,38.79,38.8,38.73,38.75,26400.0,32.2356,32.2439,32.1858,32.2024,26400.0
2009-05-01 11:30:00,38.75,38.75,38.71,38.73,12900.0,32.2024,32.2024,32.1691,32.1858,12900.0
2009-05-01 11:35:00,38.73,38.75,38.7,38.75,30100.0,32.1858,32.2024,32.1608,32.2024,30100.0
2009-05-01 11:40:00,38.75,38.79,38.74,38.76,14700.0,32.2024,32.2356,32.1941,32.2107,14700.0
2009-05-01 11:45:00,38.75,38.76,38.71,38.74,38000.0,32.2024,32.2107,32.1691,32.1941,38000.0
2009-05-01 11:50:00,38.74,38.75,38.7,38.7,22200.0,32.1941,32.2024,32.1608,32.1608,22200.0
2009-05-01 11:55:00,38.7,38.7,38.64,38.65,26100.0,32.1608,32.1608,32.111,32.1193,26100.0
2009-05-01 12:00:00,38.65,38.67,38.62,38.65,36100.0,32.1193,32.1359,32.0944,32.1193,36100.0
2009-05-01 12:05:00,38.65,38.68,38.64,38.68,33100.0,32.1193,32.1442,32.111,32.1442,33100.0
2009-05-01 12:10:00,38.67,38.75,38.65,38.73,30500.0,32.1359,32.2024,32.1193,32.1858,30500.0
2009-05-01 12:15:00,38.73,38.79,38.72,38.78,27000.0,32.1858,32.2356,32.1775,32.2273,27000.0
2009-05-01 12:20:00,38.78,38.78,38.76,38.77,32400.0,32.2273,32.2273,32.2107,32.219,32400.0
2009-05-01 12:25:00,38.78,38.79,38.7,38.7,28000.0,32.2273,32.2356,32.1608,32.1608,28000.0
2009-05-01 12:30:00,38.69,38.72,38.66,38.69,13500.0,32.1525,32.1775,32.1276,32.1525,13500.0
2009-05-01 12:35:00,38.69,38.83,38.69,38.8,24400.0,32.1525,32.2689,32.1525,32.2439,24400.0
2009-05-01 12:40:00,38.81,38.83,38.77,38.77,16100.0,32.2522,32.2689,32.219,32.219,16100.0
2009-05-01 12:45:00,38.75,38.75,38.72,38.75,14600.0,32.2024,32.2024,32.1775,32.2024,14600.0
2009-05-01 12:50:00,38.78,38.8,38.7,38.74,27200.0,32.2273,32.2439,32.1608,32.1941,27200.0
2009-05-01 12:55:00,38.75,38.83,38.75,38.79,35400.0,32.2024,32.2689,32.2024,32.2356,35400.0
2009-05-01 13:00:00,38.79,38.8,38.77,38.78,27600.0,32.2356,32.2439,32.219,32.2273,27600.0
2009-05-01 13:05:00,38.79,38.83,38.76,38.81,26200.0,32.2356,32.2689,32.2107,32.2522,26200.0
2009-05-01 13:10:00,38.81,38.85,38.8,38.85,11400.0,32.2522,32.2855,32.2439,32.2855,11400.0
2009-05-01 13:15:00,38.85,38.89,38.84,38.88,40200.0,32.2855,32.3187,32.2772,32.3104,40200.0
2009-05-01 13:20:00,38.88,38.88,38.85,38.87,14200.0,32.3104,32.3104,32.2855,32.3021,14200.0
2009-05-01 13:25:00,38.87,38.91,38.87,38.9,26700.0,32.3021,32.3353,32.3021,32.327,26700.0
2009-05-01 13:30:00,38.91,38.95,38.9,38.94,20200.0,32.3353,32.3686,32.327,32.3603,20200.0
2009-05-01 13:35:00,38.93,38.99,38.9,38.98,20900.0,32.352,32.4018,32.327,32.3935,20900.0
2009-05-01 13:40:00,38.98,39.04,38.98,38.99,26000.0,32.3935,32.4434,32.3935,32.4018,26000.0
2009-05-01 13:45:00,38.99,39.01,38.97,39.0,16900.0,32.4018,32.4185,32.3852,32.4101,16900.0
2009-05-01 13:50:00,38.98,38.99,38.93,38.95,44400.0,32.3935,32.4018,32.352,32.3686,44400.0
2009-05-01 13:55:00,38.95,38.95,38.93,38.94,8400.0,32.3686,32.3686,32.352,32.3603,8400.0
2009-05-01 14:00:00,38.94,38.96,38.91,38.93,24500.0,32.3603,32.3769,32.3353,32.352,24500.0
2009-05-01 14:05:00,38.93,38.99,38.93,38.99,14300.0,32.352,32.4018,32.352,32.4018,14300.0
2009-05-01 14:10:00,38.98,38.98,38.9,38.9,11600.0,32.3935,32.3935,32.327,32.327,11600.0
2009-05-01 14:15:00,38.89,38.92,38.88,38.88,6900.0,32.3187,32.3437,32.3104,32.3104,6900.0
2009-05-01 14:20:00,38.88,38.9,38.88,38.89,14800.0,32.3104,32.327,32.3104,32.3187,14800.0
2009-05-01 14:25:00,38.9,38.95,38.89,38.89,19900.0,32.327,32.3686,32.3187,32.3187,19900.0
2009-05-01 14:30:00,38.88,38.9,38.85,38.88,13000.0,32.3104,32.327,32.2855,32.3104,13000.0
2009-05-01 14:35:00,38.88,38.91,38.85,38.85,23300.0,32.3104,32.3353,32.2855,32.2855,23300.0
2009-05-01 14:40:00,38.85,38.85,38.81,38.84,45200.0,32.2855,32.2855,32.2522,32.2772,45200.0
2009-05-01 14:45:00,38.84,38.87,38.81,38.85,29000.0,32.2772,32.3021,32.2522,32.2855,29000.0
2009-05-01 14:50:00,38.82,38.83,38.8,38.81,27600.0,32.2606,32.2689,32.2439,32.2522,27600.0
2009-05-01 14:55:00,38.81,38.82,38.79,38.8,18700.0,32.2522,32.2606,32.2356,32.2439,18700.0
2009-05-01 15:00:00,38.82,38.9,38.81,38.89,13200.0,32.2606,32.327,32.2522,32.3187,13200.0
2009-05-01 15:05:00,38.89,38.9,38.79,38.8,29000.0,32.3187,32.327,32.2356,32.2439,29000.0
2009-05-01 15:10:00,38.8,38.8,38.71,38.71,65000.0,32.2439,32.2439,32.1691,32.1691,65000.0
2009-05-01 15:15:00,38.71,38.72,38.65,38.66,130000.0,32.1691,32.1775,32.1193,32.1276,130000.0
2009-05-01 15:20:00,38.66,38.72,38.65,38.69,25300.0,32.1276,32.1775,32.1193,32.1525,25300.0
2009-05-01 15:25:00,38.69,38.7,38.65,38.67,16700.0,32.1525,32.1608,32.1193,32.1359,16700.0
2009-05-01 15:30:00,38.66,38.66,38.6,38.64,54900.0,32.1276,32.1276,32.0777,32.111,54900.0
2009-05-01 15:35:00,38.64,38.7,38.64,38.69,45600.0,32.111,32.1608,32.111,32.1525,45600.0
2009-05-01 15:40:00,38.69,38.78,38.69,38.76,49100.0,32.1525,32.2273,32.1525,32.2107,49100.0
2009-05-01 15:45:00,38.76,38.76,38.68,38.71,27400.0,32.2107,32.2107,32.1442,32.1691,27400.0
2009-05-01 15:50:00,38.72,38.75,38.69,38.74,34000.0,32.1775,32.2024,32.1525,32.1941,34000.0
2009-05-01 15:55:00,38.74,38.92,38.71,38.92,52000.0,32.1941,32.3437,32.1691,32.3437,52000.0
2009-05-04 09:30:00,39.2,39.25,39.07,39.1,19900.0,32.5763,32.6179,32.4683,32.4932,19900.0
2009-05-04 09:35:00,39.11,39.19,39.1,39.13,15300.0,32.5016,32.568,32.4932,32.5182,15300.0
2009-05-04 09:40:00,39.21,39.29,39.2,39.29,16700.0,32.5847,32.6511,32.5763,32.6511,16700.0
2009-05-04 09:45:00,39.3,39.31,39.26,39.28,21600.0,32.6595,32.6678,32.6262,32.6428,21600.0
2009-05-04 09:50:00,39.29,39.31,39.2,39.26,18200.0,32.6511,32.6678,32.5763,32.6262,18200.0
2009-05-04 09:55:00,39.27,39.39,39.26,39.38,40700.0,32.6345,32.7342,32.6262,32.7259,40700.0
2009-05-04 10:00:00,39.39,39.61,39.38,39.57,170700.0,32.7342,32.9171,32.7259,32.8838,170700.0
2009-05-04 10:05:00,39.58,39.62,39.55,39.55,23300.0,32.8921,32.9254,32.8672,32.8672,23300.0
2009-05-04 10:10:00,39.55,39.66,39.55,39.62,90700.0,32.8672,32.9586,32.8672,32.9254,90700.0
2009-05-04 10:15:00,39.63,39.66,39.61,39.66,25800.0,32.9337,32.9586,32.9171,32.9586,25800.0
2009-05-04 10:20:00,39.66,39.72,39.65,39.69,24300.0,32.9586,33.0085,32.9503,32.9836,24300.0
2009-05-04 10:25:00,39.69,39.7,39.66,39.68,29000.0,32.9836,32.9919,32.9586,32.9752,29000.0
2009-05-04 10:30:00,39.68,39.69,39.64,39.67,48400.0,32.9752,32.9836,32.942,32.9669,48400.0
2009-05-04 10:35:00,39.68,39.69,39.66,39.67,16600.0,32.9752,32.9836,32.9586,32.9669,16600.0
2009-05-04 10:40:00,39.68,39.68,39.59,39.61,34900.0,32.9752,32.9752,32.9004,32.9171,34900.0
2009-05-04 10:45:00,39.61,39.65,39.59,39.65,17800.0,32.9171,32.9503,32.9004,32.9503,17800.0
2009-05-04 10:50:00,39.65,39.71,39.63,39.64,155400.0,32.9503,33.0002,32.9337,32.942,155400.0
2009-05-04 10:55:00,39.64,39.68,39.6,39.63,71500.0,32.942,32.9752,32.9088,32.9337,71500.0
2009-05-04 11:00:00,39.63,39.74,39.63,39.73,95900.0,32.9337,33.0251,32.9337,33.0168,95900.0
2009-05-04 11:05:00,39.73,39.79,39.73,39.75,28300.0,33.0168,33.0667,33.0168,33.0334,28300.0
2009-05-04 11:10:00,39.74,39.79,39.74,39.79,25300.0,33.0251,33.0667,33.0251,33.0667,25300.0
2009-05-04 11:15:00,39.78,39.79,39.73,39.73,22300.0,33.0583,33.0667,33.0168,33.0168,22300.0
2009-05-04 11:20:00,39.73,39.76,39.68,39.69,20500.0,33.0168,33.0417,32.9752,32.9836,20500.0
2009-05-04 11:25:00,39.69,39.72,39.67,39.72,14800.0,32.9836,33.0085,32.9669,33.0085,14800.0
2009-05-04 11:30:00,39.72,39.76,39.7,39.75,35700.0,33.0085,33.0417,32.9919,33.0334,35700.0
2009-05-04 11:35:00,39.74,39.74,39.68,39.69,45200.0,33.0251,33.0251,32.9752,32.9836,45200.0
2009-05-04 11:40:00,39.68,39.69,39.61,39.64,32700.0,32.9752,32.9836,32.9171,32.942,32700.0
2009-05-04 11:45:00,39.64,39.7,39.63,39.69,18200.0,32.942,32.9919,32.9337,32.9836,18200.0
2009-05-04 11:50:00,39.69,39.7,39.61,39.61,21100.0,32.9836,32.9919,32.9171,32.9171,21100.0
2009-05-04 11:55:00,39.61,39.64,39.6,39.64,17100.0,32.9171,32.942,32.9088,32.942,17100.0
2009-05-04 12:00:00,39.63,39.75,39.62,39.75,25200.0,32.9337,33.0334,32.9254,33.0334,25200.0
2009-05-04 12:05:00,39.75,39.75,39.62,39.62,29100.0,33.0334,33.0334,32.9254,32.9254,29100.0
2009-05-04 12:10:00,39.62,39.64,39.57,39.57,29500.0,32.9254,32.942,32.8838,32.8838,29500.0
2009-05-04 12:15:00,39.57,39.59,39.55,39.57,25100.0,32.8838,32.9004,32.8672,32.8838,25100.0
2009-05-04 12:20:00,39.58,39.6,39.51,39.51,21800.0,32.8921,32.9088,32.834,32.834,21800.0
2009-05-04 12:25:00,39.53,39.56,39.52,39.54,22700.0,32.8506,32.8755,32.8423,32.8589,22700.0
2009-05-04 12:30:00,39.55,39.58,39.54,39.58,25900.0,32.8672,32.8921,32.8589,32.8921,25900.0
2009-05-04 12:35:00,39.58,39.61,39.56,39.59,20000.0,32.8921,32.9171,32.8755,32.9004,20000.0
2009-05-04 12:40:00,39.59,39.67,39.58,39.66,87500.0,32.9004,32.9669,32.8921,32.9586,87500.0
2009-05-04 12:45:00,39.65,39.68,39.64,39.67,24700.0,32.9503,32.9752,32.942,32.9669,24700.0
2009-05-04 12:50:00,39.67,39.67,39.59,39.62,28400.0,32.9669,32.9669,32.9004,32.9254,28400.0
2009-05-04 12:55:00,39.62,39.64,39.6,39.62,23200.0,32.9254,32.942,32.9088,32.9254,23200.0
2009-05-04 13:00:00,39.63,39.64,39.6,39.64,16100.0,32.9337,32.942,32.9088,32.942,16100.0
2009-05-04 13:05:00,39.65,39.68,39.64,39.68,35300.0,32.9503,32.9752,32.942,32.9752,35300.0
2009-05-04 13:10:00,39.68,39.71,39.67,39.7,44000.0,32.9752,33.0002,32.9669,32.9919,44000.0
2009-05-04 13:15:00,39.71,39.71,39.64,39.65,72300.0,33.0002,33.0002,32.942,32.9503,72300.0
2009-05-04 13:20:00,39.65,39.73,39.64,39.72,24200.0,32.9503,33.0168,32.942,33.0085,24200.0
2009-05-04 13:25:00,39.71,39.72,39.68,39.69,8700.0,33.0002,33.0085,32.9752,32.9836,8700.0
2009-05-04 13:30:00,39.69,39.77,39.69,39.76,27000.0,32.9836,33.05,32.9836,33.0417,27000.0
2009-05-04 13:35:00,39.76,39.78,39.75,39.75,14600.0,33.0417,33.0583,33.0334,33.0334,14600.0
2009-05-04 13:40:00,39.76,39.77,39.73,39.73,75400.0,33.0417,33.05,33.0168,33.0168,75400.0
2009-05-04 13:45:00,39.75,39.79,39.75,39.75,83300.0,33.0334,33.0667,33.0334,33.0334,83300.0
2009-05-04 13:50:00,39.75,39.79,39.71,39.71,27600.0,33.0334,33.0667,33.0002,33.0002,27600.0
2009-05-04 13:55:00,39.7,39.73,39.7,39.73,14900.0,32.9919,33.0168,32.9919,33.0168,14900.0
2009-05-04 14:00:00,39.75,39.76,39.71,39.73,17200.0,33.0334,33.0417,33.0002,33.0168,17200.0
2009-05-04 14:05:00,39.73,39.73,39.64,39.64,13200.0,33.0168,33.0168,32.942,32.942,13200.0
2009-05-04 14:10:00,39.65,39.67,39.63,39.67,13000.0,32.9503,32.9669,32.9337,32.9669,13000.0
2009-05-04 14:15:00,39.67,39.73,39.67,39.73,18500.0,32.9669,33.0168,32.9669,33.0168,18500.0
2009-05-04 14:20:00,39.72,39.76,39.7,39.71,19700.0,33.0085,33.0417,32.9919,33.0002,19700.0
2009-05-04 14:25:00,39.72,39.8,39.69,39.79,23800.0,33.0085,33.075,32.9836,33.0667,23800.0
2009-05-04 14:30:00,39.78,39.8,39.75,39.76,25600.0,33.0583,33.075,33.0334,33.0417,25600.0
2009-05-04 14:35:00,39.76,39.79,39.7,39.72,21600.0,33.0417,33.0667,32.9919,33.0085,21600.0
2009-05-04 14:40:00,39.73,39.77,39.7,39.76,25900.0,33.0168,33.05,32.9919,33.0417,25900.0
2009-05-04 14:45:00,39.77,39.78,39.71,39.74,32000.0,33.05,33.0583,33.0002,33.0251,32000.0
2009-05-04 14:50:00,39.74,39.74,39.68,39.7,39900.0,33.0251,33.0251,32.9752,32.9919,39900.0
2009-05-04 14:55:00,39.7,39.71,39.64,39.68,48300.0,32.9919,33.0002,32.942,32.9752,48300.0
2009-05-04 15:00:00,39.68,39.73,39.68,39.73,36100.0,32.9752,33.0168,32.9752,33.0168,36100.0
2009-05-04 15:05:00,39.72,39.76,39.69,39.72,28100.0,33.0085,33.0417,32.9836,33.0085,28100.0
2009-05-04 15:10:00,39.72,39.74,39.69,39.72,42700.0,33.0085,33.0251,32.9836,33.0085,42700.0
2009-05-04 15:15:00,39.72,39.76,39.71,39.75,33400.0,33.0085,33.0417,33.0002,33.0334,33400.0
2009-05-04 15:20:00,39.75,39.76,39.68,39.68,58500.0,33.0334,33.0417,32.9752,32.9752,58500.0
2009-05-04 15:25:00,39.68,39.73,39.67,39.71,66300.0,32.9752,33.0168,32.9669,33.0002,66300.0
2009-05-04 15:30:00,39.71,39.75,39.65,39.65,51400.0,33.0002,33.0334,32.9503,32.9503,51400.0
2009-05-04 15:35:00,39.65,39.7,39.65,39.69,49500.0,32.9503,32.9919,32.9503,32.9836,49500.0
2009-05-04 15:40:00,39.69,39.77,39.67,39.77,58700.0,32.9836,33.05,32.9669,33.05,58700.0
2009-05-04 15:45:00,39.75,39.75,39.7,39.71,48900.0,33.0334,33.0334,32.9919,33.0002,48900.0
2009-05-04 15:50:00,39.71,39.84,39.71,39.84,76100.0,33.0002,33.1082,33.0002,33.1082,76100.0
2009-05-04 15:55:00,39.83,39.97,39.83,39.93,127200.0,33.0999,33.2162,33.0999,33.183,127200.0
2009-05-05 09:30:00,39.85,39.91,39.77,39.85,45200.0,33.1165,33.1664,33.05,33.1165,45200.0
2009-05-05 09:35:00,39.84,39.98,39.83,39.95,26400.0,33.1082,33.2246,33.0999,33.1996,26400.0
2009-05-05 09:40:00,39.95,39.96,39.84,39.85,34600.0,33.1996,33.2079,33.1082,33.1165,34600.0
2009-05-05 09:45:00,39.85,39.86,39.75,39.81,27800.0,33.1165,33.1248,33.0334,33.0833,27800.0
2009-05-05 09:50:00,39.81,39.84,39.74,39.84,26400.0,33.0833,33.1082,33.0251,33.1082,26400.0
2009-05-05 09:55:00,39.86,39.9,39.83,39.89,100300.0,33.1248,33.1581,33.0999,33.1498,100300.0
2009-05-05 10:00:00,39.9,39.95,39.77,39.86,185000.0,33.1581,33.1996,33.05,33.1248,185000.0
2009-05-05 10:05:00,39.87,39.96,39.81,39.83,39700.0,33.1331,33.2079,33.0833,33.0999,39700.0
2009-05-05 10:10:00,39.82,39.94,39.82,39.92,45900.0,33.0916,33.1913,33.0916,33.1747,45900.0
2009-05-05 10:15:00,39.92,39.95,39.9,39.94,45300.0,33.1747,33.1996,33.1581,33.1913,45300.0
2009-05-05 10:20:00,39.94,39.95,39.8,39.8,31000.0,33.1913,33.1996,33.075,33.075,31000.0
2009-05-05 10:25:00,39.8,39.86,39.78,39.82,45700.0,33.075,33.1248,33.0583,33.0916,45700.0
2009-05-05 10:30:00,39.82,39.82,39.73,39.75,36900.0,33.0916,33.0916,33.0168,33.0334,36900.0
2009-05-05 10:35:00,39.76,39.78,39.68,39.7,26400.0,33.0417,33.0583,32.9752,32.9919,26400.0
2009-05-05 10:40:00,39.7,39.71,39.67,39.71,33600.0,32.9919,33.0002,32.9669,33.0002,33600.0
2009-05-05 10:45:00,39.7,39.71,39.65,39.66,23500.0,32.9919,33.0002,32.9503,32.9586,23500.0
2009-05-05 10:50:00,39.67,39.68,39.64,39.66,33600.0,32.9669,32.9752,32.942,32.9586,33600.0
2009-05-05 10:55:00,39.66,39.67,39.56,39.56,25800.0,32.9586,32.9669,32.8755,32.8755,25800.0
2009-05-05 11:00:00,39.55,39.62,39.55,39.61,25700.0,32.8672,32.9254,32.8672,32.9171,25700.0
2009-05-05 11:05:00,39.62,39.64,39.59,39.62,29200.0,32.9254,32.942,32.9004,32.9254,29200.0
2009-05-05 11:10:00,39.61,39.65,39.6,39.62,23500.0,32.9171,32.9503,32.9088,32.9254,23500.0
2009-05-05 11:15:00,39.62,39.67,39.62,39.64,49200.0,32.9254,32.9669,32.9254,32.942,49200.0
2009-05-05 11:20:00,39.64,39.68,39.61,39.65,24800.0,32.942,32.9752,32.9171,32.9503,24800.0
2009-05-05 11:25:00,39.65,39.68,39.64,39.67,13800.0,32.9503,32.9752,32.942,32.9669,13800.0
2009-05-05 11:30:00,39.66,39.72,39.66,39.7,78600.0,32.9586,33.0085,32.9586,32.9919,78600.0
2009-05-05 11:35:00,39.69,39.74,39.68,39.72,16800.0,32.9836,33.0251,32.9752,33.0085,16800.0
2009-05-05 11:40:00,39.73,39.77,39.73,39.77,16700.0,33.0168,33.05,33.0168,33.05,16700.0
2009-05-05 11:45:00,39.76,39.79,39.75,39.77,16800.0,33.0417,33.0667,33.0334,33.05,16800.0
2009-05-05 11:50:00,39.77,39.78,39.73,39.74,18500.0,33.05,33.0583,33.0168,33.0251,18500.0
2009-05-05 11:55:00,39.74,39.79,39.73,39.75,65300.0,33.0251,33.0667,33.0168,33.0334,65300.0
2009-05-05 12:00:00,39.76,39.76,39.72,39.72,82900.0,33.0417,33.0417,33.0085,33.0085,82900.0
2009-05-05 12:05:00,39.72,39.76,39.72,39.76,46800.0,33.0085,33.0417,33.0085,33.0417,46800.0
2009-05-05 12:10:00,39.77,39.77,39.72,39.74,11800.0,33.05,33.05,33.0085,33.0251,11800.0
2009-05-05 12:15:00,39.74,39.77,39.74,39.76,19100.0,33.0251,33.05,33.0251,33.0417,19100.0
2009-05-05 12:20:00,39.77,39.78,39.71,39.71,16500.0,33.05,33.0583,33.0002,33.0002,16500.0
2009-05-05 12:25:00,39.71,39.74,39.71,39.74,22800.0,33.0002,33.0251,33.0002,33.0251,22800.0
2009-05-05 12:30:00,39.74,39.74,39.7,39.72,66600.0,33.0251,33.0251,32.9919,33.0085,66600.0
2009-05-05 12:35:00,39.72,39.72,39.66,39.66,14400.0,33.0085,33.0085,32.9586,32.9586,14400.0
2009-05-05 12:40:00,39.66,39.68,39.64,39.65,18000.0,32.9586,32.9752,32.942,32.9503,18000.0
2009-05-05 12:45:00,39.65,39.67,39.64,39.67,22100.0,32.9503,32.9669,32.942,32.9669,22100.0
2009-05-05 12:50:00,39.67,39.68,39.63,39.68,31500.0,32.9669,32.9752,32.9337,32.9752,31500.0
2009-05-05 12:55:00,39.68,39.71,39.67,39.67,80000.0,32.9752,33.0002,32.9669,32.9669,80000.0
2009-05-05 13:00:00,39.67,39.71,39.64,39.71,46500.0,32.9669,33.0002,32.942,33.0002,46500.0
2009-05-05 13:05:00,39.7,39.75,39.7,39.72,22200.0,32.9919,33.0334,32.9919,33.0085,22200.0
2009-05-05 13:10:00,39.72,39.74,39.69,39.69,33600.0,33.0085,33.0251,32.9836,32.9836,33600.0
2009-05-05 13:15:00,39.69,39.69,39.62,39.67,35100.0,32.9836,32.9836,32.9254,32.9669,35100.0
2009-05-05 13:20:00,39.67,39.69,39.65,39.66,32800.0,32.9669,32.9836,32.9503,32.9586,32800.0
2009-05-05 13:25:00,39.66,39.69,39.62,39.64,26400.0,32.9586,32.9836,32.9254,32.942,26400.0
2009-05-05 13:30:00,39.63,39.64,39.6,39.61,30000.0,32.9337,32.942,32.9088,32.9171,30000.0
2009-05-05 13:35:00,39.61,39.65,39.61,39.64,195700.0,32.9171,32.9503,32.9171,32.942,195700.0
2009-05-05 13:40:00,39.65,39.66,39.63,39.64,21500.0,32.9503,32.9586,32.9337,32.942,21500.0
2009-05-05 13:45:00,39.64,39.67,39.59,39.67,31300.0,32.942,32.9669,32.9004,32.9669,31300.0
2009-05-05 13:50:00,39.67,39.72,39.67,39.71,42300.0,32.9669,33.0085,32.9669,33.0002,42300.0
2009-05-05 13:55:00,39.71,39.72,39.68,39.69,61000.0,33.0002,33.0085,32.9752,32.9836,61000.0
2009-05-05 14:00:00,39.69,39.69,39.65,39.65,50900.0,32.9836,32.9836,32.9503,32.9503,50900.0
2009-05-05 14:05:00,39.65,39.7,39.65,39.7,35500.0,32.9503,32.9919,32.9503,32.9919,35500.0
2009-05-05 14:10:00,39.71,39.76,39.7,39.73,32500.0,33.0002,33.0417,32.9919,33.0168,32500.0
2009-05-05 14:15:00,39.72,39.73,39.7,39.72,36800.0,33.0085,33.0168,32.9919,33.0085,36800.0
2009-05-05 14:20:00,39.73,39.73,39.61,39.61,31700.0,33.0168,33.0168,32.9171,32.9171,31700.0
2009-05-05 14:25:00,39.6,39.63,39.55,39.55,48000.0,32.9088,32.9337,32.8672,32.8672,48000.0
2009-05-05 14:30:00,39.56,39.6,39.54,39.6,60300.0,32.8755,32.9088,32.8589,32.9088,60300.0
2009-05-05 14:35:00,39.6,39.65,39.6,39.62,41500.0,32.9088,32.9503,32.9088,32.9254,41500.0
2009-05-05 14:40:00,39.63,39.64,39.59,39.6,39400.0,32.9337,32.942,32.9004,32.9088,39400.0
2009-05-05 14:45:00,39.61,39.68,39.59,39.67,32800.0,32.9171,32.9752,32.9004,32.9669,32800.0
2009-05-05 14:50:00,39.67,39.71,39.66,39.68,43600.0,32.9669,33.0002,32.9586,32.9752,43600.0
2009-05-05 14:55:00,39.68,39.73,39.65,39.65,31800.0,32.9752,33.0168,32.9503,32.9503,31800.0
2009-05-05 15:00:00,39.65,39.71,39.64,39.69,35900.0,32.9503,33.0002,32.942,32.9836,35900.0
2009-05-05 15:05:00,39.68,39.79,39.68,39.74,76400.0,32.9752,33.0667,32.9752,33.0251,76400.0
2009-05-05 15:10:00,39.74,39.74,39.65,39.71,89200.0,33.0251,33.0251,32.9503,33.0002,89200.0
2009-05-05 15:15:00,39.71,39.76,39.7,39.75,65600.0,33.0002,33.0417,32.9919,33.0334,65600.0
2009-05-05 15:20:00,39.75,39.75,39.69,39.7,31900.0,33.0334,33.0334,32.9836,32.9919,31900.0
2009-05-05 15:25:00,39.72,39.79,39.71,39.76,39800.0,33.0085,33.0667,33.0002,33.0417,39800.0
2009-05-05 15:30:00,39.76,39.9,39.76,39.87,40800.0,33.0417,33.1581,33.0417,33.1331,40800.0
2009-05-05 15:35:00,39.87,39.89,39.81,39.83,44400.0,33.1331,33.1498,33.0833,33.0999,44400.0
2009-05-05 15:40:00,39.82,39.89,39.81,39.84,86500.0,33.0916,33.1498,33.0833,33.1082,86500.0
2009-05-05 15:45:00,39.85,39.92,39.84,39.9,64100.0,33.1165,33.1747,33.1082,33.1581,64100.0
2009-05-05 15:50:00,39.91,39.92,39.8,39.82,147700.0,33.1664,33.1747,33.075,33.0916,147700.0
2009-05-05 15:55:00,39.82,39.86,39.78,39.83,108000.0,33.0916,33.1248,33.0583,33.0999,108000.0
2009-05-05 16:00:00,39.78,39.78,39.78,39.78,62300.0,33.0583,33.0583,33.0583,33.0583,62300.0
2009-05-05 16:05:00,39.78,39.78,39.78,39.78,0.0,33.0583,33.0583,33.0583,33.0583,0.0
2009-05-05 16:10:00,39.78,39.78,39.78,39.78,0.0,33.0583,33.0583,33.0583,33.0583,0.0
2009-05-06 09:30:00,40.26,40.34,40.21,40.24,325400.0,33.4572,33.5237,33.4157,33.4406,325400.0
2009-05-06 09:35:00,40.24,40.27,40.1,40.12,81800.0,33.4406,33.4655,33.3243,33.3409,81800.0
2009-05-06 09:40:00,40.11,40.14,40.06,40.08,93300.0,33.3326,33.3575,33.291,33.3077,93300.0
2009-05-06 09:45:00,40.08,40.08,40.02,40.08,41600.0,33.3077,33.3077,33.2578,33.3077,41600.0
2009-05-06 09:50:00,40.08,40.16,40.03,40.13,52900.0,33.3077,33.3741,33.2661,33.3492,52900.0
2009-05-06 09:55:00,40.14,40.18,40.1,40.11,31500.0,33.3575,33.3908,33.3243,33.3326,31500.0
2009-05-06 10:00:00,40.12,40.14,39.94,39.97,71800.0,33.3409,33.3575,33.1913,33.2162,71800.0
2009-05-06 10:05:00,39.96,39.96,39.87,39.92,61000.0,33.2079,33.2079,33.1331,33.1747,61000.0
2009-05-06 10:10:00,39.92,39.95,39.89,39.9,30800.0,33.1747,33.1996,33.1498,33.1581,30800.0
2009-05-06 10:15:00,39.91,39.94,39.83,39.84,31500.0,33.1664,33.1913,33.0999,33.1082,31500.0
2009-05-06 10:20:00,39.85,39.88,39.72,39.72,34500.0,33.1165,33.1414,33.0085,33.0085,34500.0
2009-05-06 10:25:00,39.72,39.75,39.65,39.65,24900.0,33.0085,33.0334,32.9503,32.9503,24900.0
2009-05-06 10:30:00,39.65,39.73,39.63,39.73,44200.0,32.9503,33.0168,32.9337,33.0168,44200.0
2009-05-06 10:35:00,39.74,39.78,39.72,39.76,23300.0,33.0251,33.0583,33.0085,33.0417,23300.0
2009-05-06 10:40:00,39.76,39.79,39.7,39.71,37000.0,33.0417,33.0667,32.9919,33.0002,37000.0
2009-05-06 10:45:00,39.73,39.77,39.72,39.75,14300.0,33.0168,33.05,33.0085,33.0334,14300.0
2009-05-06 10:50:00,39.75,39.82,39.75,39.75,33000.0,33.0334,33.0916,33.0334,33.0334,33000.0
2009-05-06 10:55:00,39.74,39.87,39.73,39.87,29800.0,33.0251,33.1331,33.0168,33.1331,29800.0
2009-05-06 11:00:00,39.85,39.89,39.84,39.88,76200.0,33.1165,33.1498,33.1082,33.1414,76200.0
2009-05-06 11:05:00,39.87,39.89,39.78,39.84,49200.0,33.1331,33.1498,33.0583,33.1082,49200.0
2009-05-06 11:10:00,39.85,39.87,39.82,39.84,29300.0,33.1165,33.1331,33.0916,33.1082,29300.0
2009-05-06 11:15:00,39.84,39.84,39.75,39.76,33300.0,33.1082,33.1082,33.0334,33.0417,33300.0
2009-05-06 11:20:00,39.75,39.75,39.71,39.74,39400.0,33.0334,33.0334,33.0002,33.0251,39400.0
2009-05-06 11:25:00,39.74,39.79,39.73,39.79,40400.0,33.0251,33.0667,33.0168,33.0667,40400.0
2009-05-06 11:30:00,39.79,39.81,39.74,39.8,40600.0,33.0667,33.0833,33.0251,33.075,40600.0
2009-05-06 11:35:00,39.79,39.9,39.79,39.88,50400.0,33.0667,33.1581,33.0667,33.1414,50400.0
2009-05-06 11:40:00,39.87,39.89,39.85,39.89,27600.0,33.1331,33.1498,33.1165,33.1498,27600.0
2009-05-06 11:45:00,39.88,39.88,39.85,39.85,16800.0,33.1414,33.1414,33.1165,33.1165,16800.0
2009-05-06 11:50:00,39.88,39.88,39.83,39.83,15600.0,33.1414,33.1414,33.0999,33.0999,15600.0
2009-05-06 11:55:00,39.84,39.95,39.84,39.95,46900.0,33.1082,33.1996,33.1082,33.1996,46900.0
2009-05-06 12:00:00,39.95,39.99,39.94,39.96,26800.0,33.1996,33.2329,33.1913,33.2079,26800.0
2009-05-06 12:05:00,39.96,39.97,39.94,39.94,23600.0,33.2079,33.2162,33.1913,33.1913,23600.0
2009-05-06 12:10:00,39.96,40.02,39.96,40.01,18400.0,33.2079,33.2578,33.2079,33.2495,18400.0
2009-05-06 12:15:00,40.01,40.05,40.01,40.03,36000.0,33.2495,33.2827,33.2495,33.2661,36000.0
2009-05-06 12:20:00,40.04,40.06,40.0,40.03,149900.0,33.2744,33.291,33.2412,33.2661,149900.0
2009-05-06 12:25:00,40.02,40.08,40.02,40.07,36000.0,33.2578,33.3077,33.2578,33.2993,36000.0
2009-05-06 12:30:00,40.07,40.08,40.0,40.01,23000.0,33.2993,33.3077,33.2412,33.2495,23000.0
2009-05-06 12:35:00,40.01,40.02,39.95,39.95,42500.0,33.2495,33.2578,33.1996,33.1996,42500.0
2009-05-06 12:40:00,39.96,39.98,39.95,39.96,12700.0,33.2079,33.2246,33.1996,33.2079,12700.0
2009-05-06 12:45:00,39.97,39.99,39.96,39.96,21400.0,33.2162,33.2329,33.2079,33.2079,21400.0
2009-05-06 12:50:00,39.97,39.98,39.96,39.97,8900.0,33.2162,33.2246,33.2079,33.2162,8900.0
2009-05-06 12:55:00,39.97,39.99,39.86,39.87,24900.0,33.2162,33.2329,33.1248,33.1331,24900.0
2009-05-06 13:00:00,39.88,39.9,39.85,39.88,13200.0,33.1414,33.1581,33.1165,33.1414,13200.0
2009-05-06 13:05:00,39.87,39.88,39.79,39.81,15900.0,33.1331,33.1414,33.0667,33.0833,15900.0
2009-05-06 13:10:00,39.81,39.85,39.78,39.85,14500.0,33.0833,33.1165,33.0583,33.1165,14500.0
2009-05-06 13:15:00,39.85,39.87,39.83,39.85,15300.0,33.1165,33.1331,33.0999,33.1165,15300.0
2009-05-06 13:20:00,39.86,39.94,39.81,39.83,25700.0,33.1248,33.1913,33.0833,33.0999,25700.0
2009-05-06 13:25:00,39.84,39.86,39.8,39.8,40300.0,33.1082,33.1248,33.075,33.075,40300.0
2009-05-06 13:30:00,39.8,39.87,39.76,39.85,34700.0,33.075,33.1331,33.0417,33.1165,34700.0
2009-05-06 13:35:00,39.86,39.9,39.86,39.86,122500.0,33.1248,33.1581,33.1248,33.1248,122500.0
2009-05-06 13:40:00,39.86,39.88,39.83,39.88,266400.0,33.1248,33.1414,33.0999,33.1414,266400.0
2009-05-06 13:45:00,39.88,39.9,39.85,39.86,126000.0,33.1414,33.1581,33.1165,33.1248,126000.0
2009-05-06 13:50:00,39.86,39.99,39.85,39.97,150700.0,33.1248,33.2329,33.1165,33.2162,150700.0
2009-05-06 13:55:00,39.97,40.04,39.97,40.03,91400.0,33.2162,33.2744,33.2162,33.2661,91400.0
2009-05-06 14:00:00,40.04,40.06,40.04,40.04,39200.0,33.2744,33.291,33.2744,33.2744,39200.0
2009-05-06 14:05:00,40.04,40.05,40.01,40.04,96600.0,33.2744,33.2827,33.2495,33.2744,96600.0
2009-05-06 14:10:00,40.05,40.05,40.02,40.04,56500.0,33.2827,33.2827,33.2578,33.2744,56500.0
2009-05-06 14:15:00,40.04,40.06,40.01,40.04,59100.0,33.2744,33.291,33.2495,33.2744,59100.0
2009-05-06 14:20:00,40.04,40.12,40.04,40.1,33200.0,33.2744,33.3409,33.2744,33.3243,33200.0
2009-05-06 14:25:00,40.1,40.17,40.1,40.16,26500.0,33.3243,33.3824,33.3243,33.3741,26500.0
2009-05-06 14:30:00,40.17,40.22,40.16,40.16,30600.0,33.3824,33.424,33.3741,33.3741,30600.0
2009-05-06 14:35:00,40.17,40.19,40.16,40.18,27300.0,33.3824,33.3991,33.3741,33.3908,27300.0
2009-05-06 14:40:00,40.18,40.19,40.09,40.12,112200.0,33.3908,33.3991,33.316,33.3409,112200.0
2009-05-06 14:45:00,40.12,40.19,40.11,40.18,49500.0,33.3409,33.3991,33.3326,33.3908,49500.0
2009-05-06 14:50:00,40.18,40.2,40.15,40.17,23300.0,33.3908,33.4074,33.3658,33.3824,23300.0
2009-05-06 14:55:00,40.18,40.2,40.1,40.11,33400.0,33.3908,33.4074,33.3243,33.3326,33400.0
2009-05-06 15:00:00,40.12,40.16,40.05,40.07,40300.0,33.3409,33.3741,33.2827,33.2993,40300.0
2009-05-06 15:05:00,40.08,40.13,40.06,40.13,43800.0,33.3077,33.3492,33.291,33.3492,43800.0
2009-05-06 15:10:00,40.13,40.13,40.05,40.07,39600.0,33.3492,33.3492,33.2827,33.2993,39600.0
2009-05-06 15:15:00,40.07,40.08,40.03,40.04,36300.0,33.2993,33.3077,33.2661,33.2744,36300.0
2009-05-06 15:20:00,40.04,40.08,39.94,39.95,76400.0,33.2744,33.3077,33.1913,33.1996,76400.0
2009-05-06 15:25:00,39.96,39.99,39.9,39.98,191800.0,33.2079,33.2329,33.1581,33.2246,191800.0
2009-05-06 15:30:00,39.97,40.03,39.93,39.99,112800.0,33.2162,33.2661,33.183,33.2329,112800.0
2009-05-06 15:35:00,39.98,40.0,39.87,39.91,165400.0,33.2246,33.2412,33.1331,33.1664,165400.0
2009-05-06 15:40:00,39.91,40.06,39.91,40.02,63100.0,33.1664,33.291,33.1664,33.2578,63100.0
2009-05-06 15:45:00,40.02,40.08,39.98,40.08,88800.0,33.2578,33.3077,33.2246,33.3077,88800.0
2009-05-06 15:50:00,40.08,40.13,39.98,40.01,127100.0,33.3077,33.3492,33.2246,33.2495,127100.0
2009-05-06 15:55:00,40.01,40.21,40.01,40.21,78300.0,33.2495,33.4157,33.2495,33.4157,78300.0
2009-05-07 09:30:00,40.5,40.56,40.39,40.42,335500.0,33.6567,33.7065,33.5653,33.5902,335500.0
2009-05-07 09:35:00,40.42,40.45,40.37,40.44,75500.0,33.5902,33.6151,33.5487,33.6068,75500.0
2009-05-07 09:40:00,40.44,40.46,40.34,40.4,110500.0,33.6068,33.6234,33.5237,33.5736,110500.0
2009-05-07 09:45:00,40.39,40.41,40.16,40.17,111600.0,33.5653,33.5819,33.3741,33.3824,111600.0
2009-05-07 09:50:00,40.15,40.2,40.11,40.12,103900.0,33.3658,33.4074,33.3326,33.3409,103900.0
2009-05-07 09:55:00,40.11,40.18,40.09,40.12,70900.0,33.3326,33.3908,33.316,33.3409,70900.0
2009-05-07 10:00:00,40.1,40.15,40.05,40.06,41300.0,33.3243,33.3658,33.2827,33.291,41300.0
2009-05-07 10:05:00,40.03,40.04,39.83,39.91,118900.0,33.2661,33.2744,33.0999,33.1664,118900.0
2009-05-07 10:10:00,39.91,39.91,39.81,39.86,67700.0,33.1664,33.1664,33.0833,33.1248,67700.0
2009-05-07 10:15:00,39.82,39.95,39.79,39.93,47300.0,33.0916,33.1996,33.0667,33.183,47300.0
2009-05-07 10:20:00,39.93,39.94,39.79,39.79,34100.0,33.183,33.1913,33.0667,33.0667,34100.0
2009-05-07 10:25:00,39.78,39.78,39.65,39.69,70600.0,33.0583,33.0583,32.9503,32.9836,70600.0
2009-05-07 10:30:00,39.69,39.69,39.62,39.64,48600.0,32.9836,32.9836,32.9254,32.942,48600.0
2009-05-07 10:35:00,39.64,39.75,39.61,39.75,38800.0,32.942,33.0334,32.9171,33.0334,38800.0
2009-05-07 10:40:00,39.74,39.75,39.67,39.68,129100.0,33.0251,33.0334,32.9669,32.9752,129100.0
2009-05-07 10:45:00,39.69,39.79,39.69,39.79,60500.0,32.9836,33.0667,32.9836,33.0667,60500.0
2009-05-07 10:50:00,39.79,39.84,39.76,39.82,68800.0,33.0667,33.1082,33.0417,33.0916,68800.0
2009-05-07 10:55:00,39.82,39.82,39.76,39.77,30100.0,33.0916,33.0916,33.0417,33.05,30100.0
2009-05-07 11:00:00,39.78,39.83,39.72,39.72,66500.0,33.0583,33.0999,33.0085,33.0085,66500.0
2009-05-07 11:05:00,39.72,39.73,39.65,39.67,107400.0,33.0085,33.0168,32.9503,32.9669,107400.0
2009-05-07 11:10:00,39.66,39.69,39.61,39.62,66600.0,32.9586,32.9836,32.9171,32.9254,66600.0
2009-05-07 11:15:00,39.61,39.66,39.6,39.63,23000.0,32.9171,32.9586,32.9088,32.9337,23000.0
2009-05-07 11:20:00,39.61,39.65,39.59,39.6,20700.0,32.9171,32.9503,32.9004,32.9088,20700.0
2009-05-07 11:25:00,39.6,39.66,39.6,39.66,8100.0,32.9088,32.9586,32.9088,32.9586,8100.0
2009-05-07 11:30:00,39.66,39.67,39.64,39.65,29700.0,32.9586,32.9669,32.942,32.9503,29700.0
2009-05-07 11:35:00,39.64,39.72,39.64,39.69,26900.0,32.942,33.0085,32.942,32.9836,26900.0
2009-05-07 11:40:00,39.7,39.73,39.68,39.72,22400.0,32.9919,33.0168,32.9752,33.0085,22400.0
2009-05-07 11:45:00,39.71,39.72,39.66,39.67,42700.0,33.0002,33.0085,32.9586,32.9669,42700.0
2009-05-07 11:50:00,39.68,39.79,39.67,39.78,32600.0,32.9752,33.0667,32.9669,33.0583,32600.0
2009-05-07 11:55:00,39.77,39.78,39.74,39.77,20000.0,33.05,33.0583,33.0251,33.05,20000.0
2009-05-07 12:00:00,39.76,39.77,39.7,39.71,89200.0,33.0417,33.05,32.9919,33.0002,89200.0
2009-05-07 12:05:00,39.7,39.7,39.66,39.66,22800.0,32.9919,32.9919,32.9586,32.9586,22800.0
2009-05-07 12:10:00,39.68,39.7,39.65,39.68,27000.0,32.9752,32.9919,32.9503,32.9752,27000.0
2009-05-07 12:15:00,39.67,39.67,39.65,39.66,24300.0,32.9669,32.9669,32.9503,32.9586,24300.0
2009-05-07 12:20:00,39.66,39.72,39.65,39.72,32000.0,32.9586,33.0085,32.9503,33.0085,32000.0
2009-05-07 12:25:00,39.72,39.72,39.67,39.69,19400.0,33.0085,33.0085,32.9669,32.9836,19400.0
2009-05-07 12:30:00,39.69,39.74,39.68,39.72,37100.0,32.9836,33.0251,32.9752,33.0085,37100.0
2009-05-07 12:35:00,39.73,39.75,39.71,39.74,38400.0,33.0168,33.0334,33.0002,33.0251,38400.0
2009-05-07 12:40:00,39.74,39.84,39.74,39.83,33900.0,33.0251,33.1082,33.0251,33.0999,33900.0
2009-05-07 12:45:00,39.83,39.85,39.8,39.83,32800.0,33.0999,33.1165,33.075,33.0999,32800.0
2009-05-07 12:50:00,39.83,39.83,39.78,39.79,13400.0,33.0999,33.0999,33.0583,33.0667,13400.0
2009-05-07 12:55:00,39.79,39.81,39.79,39.8,14100.0,33.0667,33.0833,33.0667,33.075,14100.0
2009-05-07 13:00:00,39.81,39.82,39.71,39.73,112300.0,33.0833,33.0916,33.0002,33.0168,112300.0
2009-05-07 13:05:00,39.73,39.75,39.68,39.7,50900.0,33.0168,33.0334,32.9752,32.9919,50900.0
2009-05-07 13:10:00,39.71,39.72,39.62,39.63,44500.0,33.0002,33.0085,32.9254,32.9337,44500.0
2009-05-07 13:15:00,39.63,39.64,39.58,39.61,97000.0,32.9337,32.942,32.8921,32.9171,97000.0
2009-05-07 13:20:00,39.61,39.65,39.6,39.61,39000.0,32.9171,32.9503,32.9088,32.9171,39000.0
2009-05-07 13:25:00,39.6,39.64,39.59,39.6,31300.0,32.9088,32.942,32.9004,32.9088,31300.0
2009-05-07 13:30:00,39.6,39.62,39.54,39.55,21600.0,32.9088,32.9254,32.8589,32.8672,21600.0
2009-05-07 13:35:00,39.56,39.6,39.53,39.53,30500.0,32.8755,32.9088,32.8506,32.8506,30500.0
2009-05-07 13:40:00,39.52,39.52,39.46,39.48,31400.0,32.8423,32.8423,32.7924,32.809,31400.0
2009-05-07 13:45:00,39.47,39.48,39.45,39.47,21600.0,32.8007,32.809,32.7841,32.8007,21600.0
2009-05-07 13:50:00,39.47,39.48,39.41,39.45,55500.0,32.8007,32.809,32.7509,32.7841,55500.0
2009-05-07 13:55:00,39.45,39.53,39.43,39.51,46300.0,32.7841,32.8506,32.7675,32.834,46300.0
2009-05-07 14:00:00,39.51,39.51,39.48,39.5,22500.0,32.834,32.834,32.809,32.8257,22500.0
2009-05-07 14:05:00,39.52,39.56,39.5,39.52,28800.0,32.8423,32.8755,32.8257,32.8423,28800.0
2009-05-07 14:10:00,39.52,39.52,39.39,39.42,30300.0,32.8423,32.8423,32.7342,32.7592,30300.0
2009-05-07 14:15:00,39.41,39.44,39.39,39.42,44900.0,32.7509,32.7758,32.7342,32.7592,44900.0
2009-05-07 14:20:00,39.41,39.47,39.41,39.44,40200.0,32.7509,32.8007,32.7509,32.7758,40200.0
2009-05-07 14:25:00,39.45,39.51,39.42,39.51,63900.0,32.7841,32.834,32.7592,32.834,63900.0
2009-05-07 14:30:00,39.5,39.5,39.4,39.41,32300.0,32.8257,32.8257,32.7426,32.7509,32300.0
2009-05-07 14:35:00,39.41,39.44,39.33,39.35,27000.0,32.7509,32.7758,32.6844,32.701,27000.0
2009-05-07 14:40:00,39.35,39.35,39.3,39.32,61500.0,32.701,32.701,32.6595,32.6761,61500.0
2009-05-07 14:45:00,39.32,39.39,39.31,39.38,40200.0,32.6761,32.7342,32.6678,32.7259,40200.0
2009-05-07 14:50:00,39.39,39.44,39.34,39.34,46500.0,32.7342,32.7758,32.6927,32.6927,46500.0
2009-05-07 14:55:00,39.33,39.45,39.32,39.4,55100.0,32.6844,32.7841,32.6761,32.7426,55100.0
2009-05-07 15:00:00,39.4,39.47,39.35,39.42,66000.0,32.7426,32.8007,32.701,32.7592,66000.0
2009-05-07 15:05:00,39.42,39.43,39.34,39.38,82800.0,32.7592,32.7675,32.6927,32.7259,82800.0
2009-05-07 15:10:00,39.38,39.4,39.34,39.37,46300.0,32.7259,32.7426,32.6927,32.7176,46300.0
2009-05-07 15:15:00,39.36,39.43,39.35,39.43,244300.0,32.7093,32.7675,32.701,32.7675,244300.0
2009-05-07 15:20:00,39.42,39.49,39.42,39.45,63600.0,32.7592,32.8173,32.7592,32.7841,63600.0
2009-05-07 15:25:00,39.45,39.51,39.42,39.46,57100.0,32.7841,32.834,32.7592,32.7924,57100.0
2009-05-07 15:30:00,39.45,39.45,39.26,39.28,88400.0,32.7841,32.7841,32.6262,32.6428,88400.0
2009-05-07 15:35:00,39.27,39.4,39.26,39.39,49100.0,32.6345,32.7426,32.6262,32.7342,49100.0
2009-05-07 15:40:00,39.38,39.46,39.37,39.45,124300.0,32.7259,32.7924,32.7176,32.7841,124300.0
2009-05-07 15:45:00,39.45,39.5,39.45,39.49,106900.0,32.7841,32.8257,32.7841,32.8173,106900.0
2009-05-07 15:50:00,39.5,39.57,39.44,39.57,205000.0,32.8257,32.8838,32.7758,32.8838,205000.0
2009-05-07 15:55:00,39.58,39.63,39.47,39.5,142600.0,32.8921,32.9337,32.8007,32.8257,142600.0
2009-05-08 09:30:00,40.0,40.03,39.91,40.03,59500.0,33.2412,33.2661,33.1664,33.2661,59500.0
2009-05-08 09:35:00,40.03,40.03,39.95,40.03,60300.0,33.2661,33.2661,33.1996,33.2661,60300.0
2009-05-08 09:40:00,40.03,40.11,40.01,40.11,30100.0,33.2661,33.3326,33.2495,33.3326,30100.0
2009-05-08 09:45:00,40.13,40.28,40.13,40.23,54700.0,33.3492,33.4739,33.3492,33.4323,54700.0
2009-05-08 09:50:00,40.21,40.23,40.14,40.15,20400.0,33.4157,33.4323,33.3575,33.3658,20400.0
2009-05-08 09:55:00,40.14,40.2,40.08,40.08,19600.0,33.3575,33.4074,33.3077,33.3077,19600.0
2009-05-08 10:00:00,40.08,40.09,39.98,40.0,34900.0,33.3077,33.316,33.2246,33.2412,34900.0
2009-05-08 10:05:00,39.99,40.02,39.89,39.92,23300.0,33.2329,33.2578,33.1498,33.1747,23300.0
2009-05-08 10:10:00,39.92,39.92,39.81,39.82,55500.0,33.1747,33.1747,33.0833,33.0916,55500.0
2009-05-08 10:15:00,39.81,39.81,39.64,39.7,58700.0,33.0833,33.0833,32.942,32.9919,58700.0
2009-05-08 10:20:00,39.7,39.73,39.66,39.66,27900.0,32.9919,33.0168,32.9586,32.9586,27900.0
2009-05-08 10:25:00,39.66,39.67,39.59,39.64,139000.0,32.9586,32.9669,32.9004,32.942,139000.0
2009-05-08 10:30:00,39.63,39.73,39.59,39.73,41800.0,32.9337,33.0168,32.9004,33.0168,41800.0
2009-05-08 10:35:00,39.72,39.76,39.63,39.71,59100.0,33.0085,33.0417,32.9337,33.0002,59100.0
2009-05-08 10:40:00,39.71,39.72,39.66,39.67,44700.0,33.0002,33.0085,32.9586,32.9669,44700.0
2009-05-08 10:45:00,39.67,39.73,39.66,39.66,34300.0,32.9669,33.0168,32.9586,32.9586,34300.0
2009-05-08 10:50:00,39.66,39.66,39.58,39.65,23900.0,32.9586,32.9586,32.8921,32.9503,23900.0
2009-05-08 10:55:00,39.67,39.7,39.62,39.65,54600.0,32.9669,32.9919,32.9254,32.9503,54600.0
2009-05-08 11:00:00,39.65,39.8,39.65,39.76,57600.0,32.9503,33.075,32.9503,33.0417,57600.0
2009-05-08 11:05:00,39.76,39.8,39.74,39.79,101700.0,33.0417,33.075,33.0251,33.0667,101700.0
2009-05-08 11:10:00,39.79,39.81,39.75,39.77,27500.0,33.0667,33.0833,33.0334,33.05,27500.0
2009-05-08 11:15:00,39.77,39.85,39.75,39.84,39300.0,33.05,33.1165,33.0334,33.1082,39300.0
2009-05-08 11:20:00,39.83,39.83,39.73,39.74,21900.0,33.0999,33.0999,33.0168,33.0251,21900.0
2009-05-08 11:25:00,39.73,39.77,39.71,39.73,23100.0,33.0168,33.05,33.0002,33.0168,23100.0
2009-05-08 11:30:00,39.73,39.77,39.71,39.74,33700.0,33.0168,33.05,33.0002,33.0251,33700.0
2009-05-08 11:35:00,39.74,39.77,39.7,39.71,18800.0,33.0251,33.05,32.9919,33.0002,18800.0
2009-05-08 11:40:00,39.71,39.8,39.7,39.78,26200.0,33.0002,33.075,32.9919,33.0583,26200.0
2009-05-08 11:45:00,39.79,39.82,39.77,39.78,31800.0,33.0667,33.0916,33.05,33.0583,31800.0
2009-05-08 11:50:00,39.79,39.83,39.79,39.81,18900.0,33.0667,33.0999,33.0667,33.0833,18900.0
2009-05-08 11:55:00,39.81,39.86,39.81,39.85,45500.0,33.0833,33.1248,33.0833,33.1165,45500.0
2009-05-08 12:00:00,39.86,39.87,39.83,39.84,36300.0,33.1248,33.1331,33.0999,33.1082,36300.0
2009-05-08 12:05:00,39.84,39.91,39.84,39.88,11000.0,33.1082,33.1664,33.1082,33.1414,11000.0
2009-05-08 12:10:00,39.89,39.96,39.89,39.95,36100.0,33.1498,33.2079,33.1498,33.1996,36100.0
2009-05-08 12:15:00,39.96,40.01,39.96,40.01,71200.0,33.2079,33.2495,33.2079,33.2495,71200.0
2009-05-08 12:20:00,40.01,40.02,39.96,39.97,47200.0,33.2495,33.2578,33.2079,33.2162,47200.0
2009-05-08 12:25:00,39.97,39.97,39.91,39.92,18100.0,33.2162,33.2162,33.1664,33.1747,18100.0
2009-05-08 12:30:00,39.91,39.95,39.89,39.92,22100.0,33.1664,33.1996,33.1498,33.1747,22100.0
2009-05-08 12:35:00,39.93,39.96,39.9,39.96,22500.0,33.183,33.2079,33.1581,33.2079,22500.0
2009-05-08 12:40:00,39.96,40.0,39.95,39.99,18700.0,33.2079,33.2412,33.1996,33.2329,18700.0
2009-05-08 12:45:00,40.0,40.0,39.87,39.88,30300.0,33.2412,33.2412,33.1331,33.1414,30300.0
2009-05-08 12:50:00,39.88,39.91,39.87,39.91,45800.0,33.1414,33.1664,33.1331,33.1664,45800.0
2009-05-08 12:55:00,39.92,40.06,39.92,40.04,29100.0,33.1747,33.291,33.1747,33.2744,29100.0
2009-05-08 13:00:00,40.04,40.06,40.01,40.04,38900.0,33.2744,33.291,33.2495,33.2744,38900.0
2009-05-08 13:05:00,40.05,40.05,39.97,40.0,17100.0,33.2827,33.2827,33.2162,33.2412,17100.0
2009-05-08 13:10:00,40.0,40.02,39.96,40.01,23700.0,33.2412,33.2578,33.2079,33.2495,23700.0
2009-05-08 13:15:00,40.01,40.01,39.95,39.96,25300.0,33.2495,33.2495,33.1996,33.2079,25300.0
2009-05-08 13:20:00,39.98,40.04,39.97,40.0,140300.0,33.2246,33.2744,33.2162,33.2412,140300.0
2009-05-08 13:25:00,39.99,40.0,39.94,39.95,32700.0,33.2329,33.2412,33.1913,33.1996,32700.0
2009-05-08 13:30:00,39.95,39.95,39.86,39.9,22000.0,33.1996,33.1996,33.1248,33.1581,22000.0
2009-05-08 13:35:00,39.91,39.95,39.91,39.93,11200.0,33.1664,33.1996,33.1664,33.183,11200.0
2009-05-08 13:40:00,39.93,39.94,39.9,39.91,14300.0,33.183,33.1913,33.1581,33.1664,14300.0
2009-05-08 13:45:00,39.91,39.99,39.87,39.96,18700.0,33.1664,33.2329,33.1331,33.2079,18700.0
2009-05-08 13:50:00,39.96,39.96,39.89,39.92,9200.0,33.2079,33.2079,33.1498,33.1747,9200.0
2009-05-08 13:55:00,39.93,39.93,39.86,39.86,9800.0,33.183,33.183,33.1248,33.1248,9800.0
2009-05-08 14:00:00,39.88,39.99,39.88,39.97,20500.0,33.1414,33.2329,33.1414,33.2162,20500.0
2009-05-08 14:05:00,39.97,40.0,39.96,39.98,29200.0,33.2162,33.2412,33.2079,33.2246,29200.0
2009-05-08 14:10:00,39.98,40.07,39.98,40.05,20700.0,33.2246,33.2993,33.2246,33.2827,20700.0
2009-05-08 14:15:00,40.06,40.1,40.04,40.08,84400.0,33.291,33.3243,33.2744,33.3077,84400.0
2009-05-08 14:20:00,40.09,40.1,40.06,40.09,46000.0,33.316,33.3243,33.291,33.316,46000.0
2009-05-08 14:25:00,40.09,40.1,40.05,40.05,27200.0,33.316,33.3243,33.2827,33.2827,27200.0
2009-05-08 14:30:00,40.06,40.11,40.05,40.1,42800.0,33.291,33.3326,33.2827,33.3243,42800.0
2009-05-08 14:35:00,40.1,40.11,40.08,40.1,11900.0,33.3243,33.3326,33.3077,33.3243,11900.0
2009-05-08 14:40:00,40.1,40.11,40.05,40.07,72700.0,33.3243,33.3326,33.2827,33.2993,72700.0
2009-05-08 14:45:00,40.07,40.24,40.07,40.23,61800.0,33.2993,33.4406,33.2993,33.4323,61800.0
2009-05-08 14:50:00,40.23,40.25,40.2,40.21,21800.0,33.4323,33.4489,33.4074,33.4157,21800.0
2009-05-08 14:55:00,40.22,40.22,40.15,40.17,61600.0,33.424,33.424,33.3658,33.3824,61600.0
2009-05-08 15:00:00,40.17,40.2,40.17,40.2,40700.0,33.3824,33.4074,33.3824,33.4074,40700.0
2009-05-08 15:05:00,40.18,40.18,40.06,40.11,26100.0,33.3908,33.3908,33.291,33.3326,26100.0
2009-05-08 15:10:00,40.1,40.11,40.06,40.06,13900.0,33.3243,33.3326,33.291,33.291,13900.0
2009-05-08 15:15:00,40.05,40.07,40.01,40.02,39900.0,33.2827,33.2993,33.2495,33.2578,39900.0
2009-05-08 15:20:00,40.03,40.1,40.02,40.1,140000.0,33.2661,33.3243,33.2578,33.3243,140000.0
2009-05-08 15:25:00,40.1,40.15,40.06,40.06,32800.0,33.3243,33.3658,33.291,33.291,32800.0
2009-05-08 15:30:00,40.06,40.08,39.97,40.02,96900.0,33.291,33.3077,33.2162,33.2578,96900.0
2009-05-08 15:35:00,40.02,40.05,39.96,39.96,52600.0,33.2578,33.2827,33.2079,33.2079,52600.0
2009-05-08 15:40:00,39.97,40.08,39.97,40.07,83800.0,33.2162,33.3077,33.2162,33.2993,83800.0
2009-05-08 15:45:00,40.08,40.08,40.01,40.02,109000.0,33.3077,33.3077,33.2495,33.2578,109000.0
2009-05-08 15:50:00,40.02,40.03,39.93,39.99,127000.0,33.2578,33.2661,33.183,33.2329,127000.0
2009-05-08 15:55:00,39.99,40.11,39.98,40.09,271500.0,33.2329,33.3326,33.2246,33.316,271500.0
2009-05-11 09:30:00,39.65,39.67,39.56,39.63,36400.0,32.9503,32.9669,32.8755,32.9337,36400.0
2009-05-11 09:35:00,39.64,39.65,39.52,39.54,36700.0,32.942,32.9503,32.8423,32.8589,36700.0
2009-05-11 09:40:00,39.55,39.58,39.4,39.4,26000.0,32.8672,32.8921,32.7426,32.7426,26000.0
2009-05-11 09:45:00,39.4,39.4,39.34,39.34,10400.0,32.7426,32.7426,32.6927,32.6927,10400.0
2009-05-11 09:50:00,39.34,39.48,39.34,39.46,26200.0,32.6927,32.809,32.6927,32.7924,26200.0
2009-05-11 09:55:00,39.46,39.49,39.45,39.48,18100.0,32.7924,32.8173,32.7841,32.809,18100.0
2009-05-11 10:00:00,39.49,39.52,39.44,39.5,10300.0,32.8173,32.8423,32.7758,32.8257,10300.0
2009-05-11 10:05:00,39.5,39.59,39.5,39.58,35400.0,32.8257,32.9004,32.8257,32.8921,35400.0
2009-05-11 10:10:00,39.57,39.7,39.55,39.7,20300.0,32.8838,32.9919,32.8672,32.9919,20300.0
2009-05-11 10:15:00,39.68,39.69,39.62,39.69,55400.0,32.9752,32.9836,32.9254,32.9836,55400.0
2009-05-11 10:20:00,39.7,39.76,39.7,39.71,21700.0,32.9919,33.0417,32.9919,33.0002,21700.0
2009-05-11 10:25:00,39.7,39.77,39.68,39.68,32300.0,32.9919,33.05,32.9752,32.9752,32300.0
2009-05-11 10:30:00,39.68,39.74,39.62,39.74,30500.0,32.9752,33.0251,32.9254,33.0251,30500.0
2009-05-11 10:35:00,39.73,39.89,39.73,39.84,22800.0,33.0168,33.1498,33.0168,33.1082,22800.0
2009-05-11 10:40:00,39.83,39.93,39.83,39.88,29200.0,33.0999,33.183,33.0999,33.1414,29200.0
2009-05-11 10:45:00,39.88,39.91,39.86,39.88,17700.0,33.1414,33.1664,33.1248,33.1414,17700.0
2009-05-11 10:50:00,39.87,39.87,39.82,39.87,11400.0,33.1331,33.1331,33.0916,33.1331,11400.0
2009-05-11 10:55:00,39.85,39.85,39.78,39.79,31600.0,33.1165,33.1165,33.0583,33.0667,31600.0
2009-05-11 11:00:00,39.79,39.85,39.75,39.77,12000.0,33.0667,33.1165,33.0334,33.05,12000.0
2009-05-11 11:05:00,39.77,39.81,39.75,39.8,14400.0,33.05,33.0833,33.0334,33.075,14400.0
2009-05-11 11:10:00,39.79,39.86,39.79,39.86,8400.0,33.0667,33.1248,33.0667,33.1248,8400.0
2009-05-11 11:15:00,39.86,39.93,39.86,39.88,26000.0,33.1248,33.183,33.1248,33.1414,26000.0
2009-05-11 11:20:00,39.88,39.89,39.83,39.84,6000.0,33.1414,33.1498,33.0999,33.1082,6000.0
2009-05-11 11:25:00,39.83,39.83,39.78,39.79,14100.0,33.0999,33.0999,33.0583,33.0667,14100.0
2009-05-11 11:30:00,39.8,39.83,39.72,39.73,23200.0,33.075,33.0999,33.0085,33.0168,23200.0
2009-05-11 11:35:00,39.73,39.75,39.7,39.72,11400.0,33.0168,33.0334,32.9919,33.0085,11400.0
2009-05-11 11:40:00,39.71,39.72,39.67,39.7,73200.0,33.0002,33.0085,32.9669,32.9919,73200.0
2009-05-11 11:45:00,39.69,39.73,39.66,39.73,22800.0,32.9836,33.0168,32.9586,33.0168,22800.0
2009-05-11 11:50:00,39.73,39.74,39.7,39.71,25600.0,33.0168,33.0251,32.9919,33.0002,25600.0
2009-05-11 11:55:00,39.7,39.73,39.66,39.67,75400.0,32.9919,33.0168,32.9586,32.9669,75400.0
2009-05-11 12:00:00,39.66,39.68,39.62,39.68,30600.0,32.9586,32.9752,32.9254,32.9752,30600.0
2009-05-11 12:05:00,39.68,39.73,39.68,39.7,16900.0,32.9752,33.0168,32.9752,32.9919,16900.0
2009-05-11 12:10:00,39.7,39.72,39.67,39.69,31000.0,32.9919,33.0085,32.9669,32.9836,31000.0
2009-05-11 12:15:00,39.68,39.75,39.68,39.75,28700.0,32.9752,33.0334,32.9752,33.0334,28700.0
2009-05-11 12:20:00,39.77,39.79,39.74,39.75,8200.0,33.05,33.0667,33.0251,33.0334,8200.0
2009-05-11 12:25:00,39.75,39.79,39.75,39.78,13100.0,33.0334,33.0667,33.0334,33.0583,13100.0
2009-05-11 12:30:00,39.75,39.78,39.75,39.76,8100.0,33.0334,33.0583,33.0334,33.0417,8100.0
2009-05-11 12:35:00,39.75,39.79,39.75,39.78,11000.0,33.0334,33.0667,33.0334,33.0583,11000.0
2009-05-11 12:40:00,39.78,39.79,39.76,39.77,24100.0,33.0583,33.0667,33.0417,33.05,24100.0
2009-05-11 12:45:00,39.79,39.81,39.77,39.77,12900.0,33.0667,33.0833,33.05,33.05,12900.0
2009-05-11 12:50:00,39.77,39.77,39.72,39.72,7800.0,33.05,33.05,33.0085,33.0085,7800.0
2009-05-11 12:55:00,39.71,39.74,39.71,39.72,8800.0,33.0002,33.0251,33.0002,33.0085,8800.0
2009-05-11 13:00:00,39.71,39.72,39.66,39.68,12300.0,33.0002,33.0085,32.9586,32.9752,12300.0
2009-05-11 13:05:00,39.68,39.72,39.66,39.72,23100.0,32.9752,33.0085,32.9586,33.0085,23100.0
2009-05-11 13:10:00,39.72,39.8,39.72,39.8,25600.0,33.0085,33.075,33.0085,33.075,25600.0
2009-05-11 13:15:00,39.8,39.85,39.8,39.84,11700.0,33.075,33.1165,33.075,33.1082,11700.0
2009-05-11 13:20:00,39.84,39.86,39.81,39.83,19700.0,33.1082,33.1248,33.0833,33.0999,19700.0
2009-05-11 13:25:00,39.83,39.84,39.8,39.82,11600.0,33.0999,33.1082,33.075,33.0916,11600.0
2009-05-11 13:30:00,39.82,39.84,39.8,39.83,18200.0,33.0916,33.1082,33.075,33.0999,18200.0
2009-05-11 13:35:00,39.83,39.96,39.8,39.96,25000.0,33.0999,33.2079,33.075,33.2079,25000.0
2009-05-11 13:40:00,39.96,39.97,39.94,39.97,16000.0,33.2079,33.2162,33.1913,33.2162,16000.0
2009-05-11 13:45:00,39.96,39.97,39.94,39.95,41400.0,33.2079,33.2162,33.1913,33.1996,41400.0
2009-05-11 13:50:00,39.95,39.98,39.95,39.97,16200.0,33.1996,33.2246,33.1996,33.2162,16200.0
2009-05-11 13:55:00,39.97,39.97,39.91,39.93,10900.0,33.2162,33.2162,33.1664,33.183,10900.0
2009-05-11 14:00:00,39.92,39.92,39.81,39.84,11100.0,33.1747,33.1747,33.0833,33.1082,11100.0
2009-05-11 14:05:00,39.84,39.87,39.83,39.86,19200.0,33.1082,33.1331,33.0999,33.1248,19200.0
2009-05-11 14:10:00,39.87,39.89,39.85,39.87,19400.0,33.1331,33.1498,33.1165,33.1331,19400.0
2009-05-11 14:15:00,39.86,39.89,39.84,39.87,22000.0,33.1248,33.1498,33.1082,33.1331,22000.0
2009-05-11 14:20:00,39.86,39.88,39.83,39.86,32200.0,33.1248,33.1414,33.0999,33.1248,32200.0
2009-05-11 14:25:00,39.85,39.88,39.84,39.88,20300.0,33.1165,33.1414,33.1082,33.1414,20300.0
2009-05-11 14:30:00,39.87,39.94,39.87,39.91,27300.0,33.1331,33.1913,33.1331,33.1664,27300.0
2009-05-11 14:35:00,39.9,39.92,39.83,39.85,37000.0,33.1581,33.1747,33.0999,33.1165,37000.0
2009-05-11 14:40:00,39.85,39.89,39.83,39.88,30300.0,33.1165,33.1498,33.0999,33.1414,30300.0
2009-05-11 14:45:00,39.88,39.93,39.86,39.92,30500.0,33.1414,33.183,33.1248,33.1747,30500.0
2009-05-11 14:50:00,39.93,39.96,39.91,39.91,15100.0,33.183,33.2079,33.1664,33.1664,15100.0
2009-05-11 14:55:00,39.92,39.92,39.87,39.88,17000.0,33.1747,33.1747,33.1331,33.1414,17000.0
2009-05-11 15:00:00,39.88,39.9,39.79,39.8,45300.0,33.1414,33.1581,33.0667,33.075,45300.0
2009-05-11 15:05:00,39.8,39.84,39.78,39.82,98000.0,33.075,33.1082,33.0583,33.0916,98000.0
2009-05-11 15:10:00,39.82,39.87,39.81,39.84,32100.0,33.0916,33.1331,33.0833,33.1082,32100.0
2009-05-11 15:15:00,39.84,39.89,39.83,39.84,65000.0,33.1082,33.1498,33.0999,33.1082,65000.0
2009-05-11 15:20:00,39.84,39.85,39.73,39.74,44300.0,33.1082,33.1165,33.0168,33.0251,44300.0
2009-05-11 15:25:00,39.74,39.78,39.73,39.78,21700.0,33.0251,33.0583,33.0168,33.0583,21700.0
2009-05-11 15:30:00,39.78,39.78,39.69,39.7,35900.0,33.0583,33.0583,32.9836,32.9919,35900.0
2009-05-11 15:35:00,39.7,39.74,39.69,39.7,56500.0,32.9919,33.0251,32.9836,32.9919,56500.0
2009-05-11 15:40:00,39.69,39.77,39.67,39.74,86200.0,32.9836,33.05,32.9669,33.0251,86200.0
2009-05-11 15:45:00,39.73,39.78,39.72,39.74,86300.0,33.0168,33.0583,33.0085,33.0251,86300.0
2009-05-11 15:50:00,39.75,39.8,39.69,39.78,107300.0,33.0334,33.075,32.9836,33.0583,107300.0
2009-05-11 15:55:00,39.78,39.78,39.6,39.61,135100.0,33.0583,33.0583,32.9088,32.9171,135100.0
2009-05-12 09:30:00,39.7,39.94,39.7,39.88,121300.0,32.9919,33.1913,32.9919,33.1414,121300.0
2009-05-12 09:35:00,39.9,39.92,39.7,39.7,29400.0,33.1581,33.1747,32.9919,32.9919,29400.0
2009-05-12 09:40:00,39.71,39.72,39.64,39.65,46000.0,33.0002,33.0085,32.942,32.9503,46000.0
2009-05-12 09:45:00,39.64,39.68,39.57,39.57,41500.0,32.942,32.9752,32.8838,32.8838,41500.0
2009-05-12 09:50:00,39.57,39.6,39.49,39.6,26200.0,32.8838,32.9088,32.8173,32.9088,26200.0
2009-05-12 09:55:00,39.61,39.65,39.61,39.64,18800.0,32.9171,32.9503,32.9171,32.942,18800.0
2009-05-12 10:00:00,39.63,39.65,39.6,39.64,22200.0,32.9337,32.9503,32.9088,32.942,22200.0
2009-05-12 10:05:00,39.64,39.64,39.59,39.62,26500.0,32.942,32.942,32.9004,32.9254,26500.0
2009-05-12 10:10:00,39.61,39.61,39.48,39.48,29400.0,32.9171,32.9171,32.809,32.809,29400.0
2009-05-12 10:15:00,39.48,39.51,39.48,39.51,52400.0,32.809,32.834,32.809,32.834,52400.0
2009-05-12 10:20:00,39.52,39.59,39.52,39.57,11800.0,32.8423,32.9004,32.8423,32.8838,11800.0
2009-05-12 10:25:00,39.57,39.58,39.53,39.55,62900.0,32.8838,32.8921,32.8506,32.8672,62900.0
2009-05-12 10:30:00,39.54,39.54,39.44,39.45,64800.0,32.8589,32.8589,32.7758,32.7841,64800.0
2009-05-12 10:35:00,39.44,39.48,39.38,39.44,11500.0,32.7758,32.809,32.7259,32.7758,11500.0
2009-05-12 10:40:00,39.41,39.51,39.36,39.5,24000.0,32.7509,32.834,32.7093,32.8257,24000.0
2009-05-12 10:45:00,39.51,39.53,39.49,39.51,18000.0,32.834,32.8506,32.8173,32.834,18000.0
2009-05-12 10:50:00,39.51,39.51,39.44,39.46,18500.0,32.834,32.834,32.7758,32.7924,18500.0
2009-05-12 10:55:00,39.47,39.52,39.41,39.52,66800.0,32.8007,32.8423,32.7509,32.8423,66800.0
2009-05-12 11:00:00,39.54,39.55,39.5,39.53,14400.0,32.8589,32.8672,32.8257,32.8506,14400.0
2009-05-12 11:05:00,39.54,39.56,39.48,39.48,18100.0,32.8589,32.8755,32.809,32.809,18100.0
2009-05-12 11:10:00,39.49,39.52,39.46,39.5,88400.0,32.8173,32.8423,32.7924,32.8257,88400.0
2009-05-12 11:15:00,39.51,39.54,39.46,39.48,30400.0,32.834,32.8589,32.7924,32.809,30400.0
2009-05-12 11:20:00,39.49,39.49,39.4,39.4,20900.0,32.8173,32.8173,32.7426,32.7426,20900.0
2009-05-12 11:25:00,39.39,39.45,39.39,39.43,20800.0,32.7342,32.7841,32.7342,32.7675,20800.0
2009-05-12 11:30:00,39.43,39.47,39.4,39.43,20300.0,32.7675,32.8007,32.7426,32.7675,20300.0
2009-05-12 11:35:00,39.44,39.5,39.44,39.47,18900.0,32.7758,32.8257,32.7758,32.8007,18900.0
2009-05-12 11:40:00,39.46,39.48,39.43,39.45,10800.0,32.7924,32.809,32.7675,32.7841,10800.0
2009-05-12 11:45:00,39.45,39.45,39.38,39.38,13400.0,32.7841,32.7841,32.7259,32.7259,13400.0
2009-05-12 11:50:00,39.39,39.4,39.35,39.37,15800.0,32.7342,32.7426,32.701,32.7176,15800.0
2009-05-12 11:55:00,39.37,39.4,39.35,39.4,15200.0,32.7176,32.7426,32.701,32.7426,15200.0
2009-05-12 12:00:00,39.41,39.44,39.39,39.44,11900.0,32.7509,32.7758,32.7342,32.7758,11900.0
2009-05-12 12:05:00,39.43,39.44,39.33,39.33,26000.0,32.7675,32.7758,32.6844,32.6844,26000.0
2009-05-12 12:10:00,39.32,39.34,39.29,39.3,15400.0,32.6761,32.6927,32.6511,32.6595,15400.0
2009-05-12 12:15:00,39.31,39.32,39.23,39.25,26000.0,32.6678,32.6761,32.6013,32.6179,26000.0
2009-05-12 12:20:00,39.24,39.25,39.21,39.23,32300.0,32.6096,32.6179,32.5847,32.6013,32300.0
2009-05-12 12:25:00,39.23,39.27,39.22,39.26,20800.0,32.6013,32.6345,32.593,32.6262,20800.0
2009-05-12 12:30:00,39.26,39.29,39.26,39.26,12600.0,32.6262,32.6511,32.6262,32.6262,12600.0
2009-05-12 12:35:00,39.24,39.25,39.21,39.24,12200.0,32.6096,32.6179,32.5847,32.6096,12200.0
2009-05-12 12:40:00,39.24,39.26,39.2,39.21,13100.0,32.6096,32.6262,32.5763,32.5847,13100.0
2009-05-12 12:45:00,39.21,39.27,39.2,39.25,30000.0,32.5847,32.6345,32.5763,32.6179,30000.0
2009-05-12 12:50:00,39.25,39.26,39.2,39.21,31600.0,32.6179,32.6262,32.5763,32.5847,31600.0
2009-05-12 12:55:00,39.21,39.21,39.14,39.14,29700.0,32.5847,32.5847,32.5265,32.5265,29700.0
2009-05-12 13:00:00,39.14,39.21,39.13,39.21,18700.0,32.5265,32.5847,32.5182,32.5847,18700.0
2009-05-12 13:05:00,39.2,39.23,39.19,39.21,19900.0,32.5763,32.6013,32.568,32.5847,19900.0
2009-05-12 13:10:00,39.22,39.24,39.2,39.2,157400.0,32.593,32.6096,32.5763,32.5763,157400.0
2009-05-12 13:15:00,39.21,39.25,39.21,39.23,23300.0,32.5847,32.6179,32.5847,32.6013,23300.0
2009-05-12 13:20:00,39.23,39.29,39.23,39.27,47700.0,32.6013,32.6511,32.6013,32.6345,47700.0
2009-05-12 13:25:00,39.27,39.28,39.24,39.26,35900.0,32.6345,32.6428,32.6096,32.6262,35900.0
2009-05-12 13:30:00,39.26,39.27,39.25,39.26,23300.0,32.6262,32.6345,32.6179,32.6262,23300.0
2009-05-12 13:35:00,39.31,39.37,39.31,39.37,61100.0,32.6678,32.7176,32.6678,32.7176,61100.0
2009-05-12 13:40:00,39.37,39.37,39.32,39.32,32900.0,32.7176,32.7176,32.6761,32.6761,32900.0
2009-05-12 13:45:00,39.33,39.34,39.31,39.34,16800.0,32.6844,32.6927,32.6678,32.6927,16800.0
2009-05-12 13:50:00,39.35,39.36,39.33,39.35,16400.0,32.701,32.7093,32.6844,32.701,16400.0
2009-05-12 13:55:00,39.35,39.35,39.27,39.28,20900.0,32.701,32.701,32.6345,32.6428,20900.0
2009-05-12 14:00:00,39.27,39.33,39.24,39.33,42800.0,32.6345,32.6844,32.6096,32.6844,42800.0
2009-05-12 14:05:00,39.32,39.39,39.32,39.38,18700.0,32.6761,32.7342,32.6761,32.7259,18700.0
2009-05-12 14:10:00,39.38,39.38,39.35,39.36,21200.0,32.7259,32.7259,32.701,32.7093,21200.0
2009-05-12 14:15:00,39.35,39.36,39.31,39.34,16000.0,32.701,32.7093,32.6678,32.6927,16000.0
2009-05-12 14:20:00,39.37,39.39,39.35,39.37,40700.0,32.7176,32.7342,32.701,32.7176,40700.0
2009-05-12 14:25:00,39.37,39.39,39.31,39.33,36700.0,32.7176,32.7342,32.6678,32.6844,36700.0
2009-05-12 14:30:00,39.32,39.34,39.3,39.34,22100.0,32.6761,32.6927,32.6595,32.6927,22100.0
2009-05-12 14:35:00,39.34,39.46,39.33,39.46,52600.0,32.6927,32.7924,32.6844,32.7924,52600.0
2009-05-12 14:40:00,39.46,39.53,39.46,39.5,39900.0,32.7924,32.8506,32.7924,32.8257,39900.0
2009-05-12 14:45:00,39.49,39.49,39.46,39.48,29300.0,32.8173,32.8173,32.7924,32.809,29300.0
2009-05-12 14:50:00,39.48,39.55,39.48,39.55,21000.0,32.809,32.8672,32.809,32.8672,21000.0
2009-05-12 14:55:00,39.57,39.66,39.57,39.62,107000.0,32.8838,32.9586,32.8838,32.9254,107000.0
2009-05-12 15:00:00,39.62,39.73,39.62,39.67,119100.0,32.9254,33.0168,32.9254,32.9669,119100.0
2009-05-12 15:05:00,39.67,39.71,39.65,39.69,59800.0,32.9669,33.0002,32.9503,32.9836,59800.0
2009-05-12 15:10:00,39.68,39.7,39.61,39.67,37700.0,32.9752,32.9919,32.9171,32.9669,37700.0
2009-05-12 15:15:00,39.67,39.72,39.67,39.69,50700.0,32.9669,33.0085,32.9669,32.9836,50700.0
2009-05-12 15:20:00,39.7,39.76,39.67,39.76,34700.0,32.9919,33.0417,32.9669,33.0417,34700.0
2009-05-12 15:25:00,39.76,39.88,39.76,39.79,224700.0,33.0417,33.1414,33.0417,33.0667,224700.0
2009-05-12 15:30:00,39.79,39.81,39.67,39.68,97800.0,33.0667,33.0833,32.9669,32.9752,97800.0
2009-05-12 15:35:00,39.67,39.76,39.67,39.71,47500.0,32.9669,33.0417,32.9669,33.0002,47500.0
2009-05-12 15:40:00,39.7,39.72,39.64,39.65,68900.0,32.9919,33.0085,32.942,32.9503,68900.0
2009-05-12 15:45:00,39.66,39.7,39.65,39.65,59000.0,32.9586,32.9919,32.9503,32.9503,59000.0
2009-05-12 15:50:00,39.65,39.67,39.59,39.6,74000.0,32.9503,32.9669,32.9004,32.9088,74000.0
2009-05-12 15:55:00,39.59,39.64,39.56,39.6,123600.0,32.9004,32.942,32.8755,32.9088,123600.0
2009-05-12 16:00:00,39.6,39.61,39.6,39.6,62800.0,32.9088,32.9171,32.9088,32.9088,62800.0
2009-05-12 16:05:00,39.6,39.6,39.6,39.6,0.0,32.9088,32.9088,32.9088,32.9088,0.0
2009-05-12 16:10:00,39.66,39.66,39.66,39.66,100.0,32.9586,32.9586,32.9586,32.9586,100.0
2009-05-13 09:30:00,39.08,39.13,38.98,39.06,243600.0,32.4766,32.5182,32.3935,32.46,243600.0
2009-05-13 09:35:00,39.07,39.08,38.91,38.93,165500.0,32.4683,32.4766,32.3353,32.352,165500.0
2009-05-13 09:40:00,38.93,38.99,38.89,38.98,45500.0,32.352,32.4018,32.3187,32.3935,45500.0
2009-05-13 09:45:00,38.97,39.04,38.91,39.03,50700.0,32.3852,32.4434,32.3353,32.4351,50700.0
2009-05-13 09:50:00,39.02,39.05,38.96,39.0,106200.0,32.4268,32.4517,32.3769,32.4101,106200.0
2009-05-13 09:55:00,39.02,39.03,38.97,38.98,18400.0,32.4268,32.4351,32.3852,32.3935,18400.0
2009-05-13 10:00:00,38.97,38.97,38.86,38.89,85900.0,32.3852,32.3852,32.2938,32.3187,85900.0
2009-05-13 10:05:00,38.89,38.91,38.86,38.91,38600.0,32.3187,32.3353,32.2938,32.3353,38600.0
2009-05-13 10:10:00,38.9,38.98,38.9,38.97,27200.0,32.327,32.3935,32.327,32.3852,27200.0
2009-05-13 10:15:00,38.97,39.06,38.97,39.03,36600.0,32.3852,32.46,32.3852,32.4351,36600.0
2009-05-13 10:20:00,39.02,39.06,38.95,39.06,44400.0,32.4268,32.46,32.3686,32.46,44400.0
2009-05-13 10:25:00,39.06,39.1,39.02,39.08,57400.0,32.46,32.4932,32.4268,32.4766,57400.0
2009-05-13 10:30:00,39.09,39.1,39.04,39.07,35900.0,32.4849,32.4932,32.4434,32.4683,35900.0
2009-05-13 10:35:00,39.09,39.1,39.0,39.02,42600.0,32.4849,32.4932,32.4101,32.4268,42600.0
2009-05-13 10:40:00,39.01,39.01,38.93,38.93,39000.0,32.4185,32.4185,32.352,32.352,39000.0
2009-05-13 10:45:00,38.92,38.92,38.84,38.88,19300.0,32.3437,32.3437,32.2772,32.3104,19300.0
2009-05-13 10:50:00,38.88,38.93,38.86,38.89,22700.0,32.3104,32.352,32.2938,32.3187,22700.0
2009-05-13 10:55:00,38.88,38.9,38.81,38.81,41100.0,32.3104,32.327,32.2522,32.2522,41100.0
2009-05-13 11:00:00,38.82,38.87,38.79,38.83,49600.0,32.2606,32.3021,32.2356,32.2689,49600.0
2009-05-13 11:05:00,38.85,38.85,38.77,38.8,18200.0,32.2855,32.2855,32.219,32.2439,18200.0
2009-05-13 11:10:00,38.79,38.87,38.79,38.82,48800.0,32.2356,32.3021,32.2356,32.2606,48800.0
2009-05-13 11:15:00,38.82,38.85,38.79,38.85,16200.0,32.2606,32.2855,32.2356,32.2855,16200.0
2009-05-13 11:20:00,38.85,38.91,38.85,38.9,27500.0,32.2855,32.3353,32.2855,32.327,27500.0
2009-05-13 11:25:00,38.91,38.91,38.86,38.87,13300.0,32.3353,32.3353,32.2938,32.3021,13300.0
2009-05-13 11:30:00,38.87,38.88,38.8,38.84,70100.0,32.3021,32.3104,32.2439,32.2772,70100.0
2009-05-13 11:35:00,38.84,38.84,38.74,38.75,61000.0,32.2772,32.2772,32.1941,32.2024,61000.0
2009-05-13 11:40:00,38.74,38.77,38.73,38.73,86600.0,32.1941,32.219,32.1858,32.1858,86600.0
2009-05-13 11:45:00,38.72,38.77,38.71,38.77,68600.0,32.1775,32.219,32.1691,32.219,68600.0
2009-05-13 11:50:00,38.77,38.8,38.76,38.8,40400.0,32.219,32.2439,32.2107,32.2439,40400.0
2009-05-13 11:55:00,38.8,38.8,38.77,38.78,66200.0,32.2439,32.2439,32.219,32.2273,66200.0
2009-05-13 12:00:00,38.76,38.84,38.76,38.79,89500.0,32.2107,32.2772,32.2107,32.2356,89500.0
2009-05-13 12:05:00,38.8,38.81,38.78,38.8,55300.0,32.2439,32.2522,32.2273,32.2439,55300.0
2009-05-13 12:10:00,38.79,38.88,38.79,38.88,48700.0,32.2356,32.3104,32.2356,32.3104,48700.0
2009-05-13 12:15:00,38.87,38.88,38.85,38.86,15100.0,32.3021,32.3104,32.2855,32.2938,15100.0
2009-05-13 12:20:00,38.86,38.88,38.85,38.87,16400.0,32.2938,32.3104,32.2855,32.3021,16400.0
2009-05-13 12:25:00,38.86,38.87,38.84,38.86,13800.0,32.2938,32.3021,32.2772,32.2938,13800.0
2009-05-13 12:30:00,38.86,38.86,38.8,38.81,35500.0,32.2938,32.2938,32.2439,32.2522,35500.0
2009-05-13 12:35:00,38.81,38.84,38.8,38.82,16000.0,32.2522,32.2772,32.2439,32.2606,16000.0
2009-05-13 12:40:00,38.82,38.82,38.79,38.79,14000.0,32.2606,32.2606,32.2356,32.2356,14000.0
2009-05-13 12:45:00,38.79,38.79,38.73,38.74,5700.0,32.2356,32.2356,32.1858,32.1941,5700.0
2009-05-13 12:50:00,38.75,38.75,38.71,38.71,8000.0,32.2024,32.2024,32.1691,32.1691,8000.0
2009-05-13 12:55:00,38.71,38.72,38.63,38.63,40900.0,32.1691,32.1775,32.1027,32.1027,40900.0
2009-05-13 13:00:00,38.63,38.66,38.63,38.64,11700.0,32.1027,32.1276,32.1027,32.111,11700.0
2009-05-13 13:05:00,38.64,38.64,38.57,38.58,10500.0,32.111,32.111,32.0528,32.0611,10500.0
2009-05-13 13:10:00,38.57,38.62,38.56,38.6,28300.0,32.0528,32.0944,32.0445,32.0777,28300.0
2009-05-13 13:15:00,38.61,38.63,38.61,38.62,22800.0,32.086,32.1027,32.086,32.0944,22800.0
2009-05-13 13:20:00,38.63,38.64,38.6,38.63,10500.0,32.1027,32.111,32.0777,32.1027,10500.0
2009-05-13 13:25:00,38.62,38.63,38.55,38.55,46800.0,32.0944,32.1027,32.0362,32.0362,46800.0
2009-05-13 13:30:00,38.56,38.58,38.5,38.57,18300.0,32.0445,32.0611,31.9946,32.0528,18300.0
2009-05-13 13:35:00,38.57,38.64,38.57,38.63,50800.0,32.0528,32.111,32.0528,32.1027,50800.0
2009-05-13 13:40:00,38.63,38.65,38.61,38.61,15900.0,32.1027,32.1193,32.086,32.086,15900.0
2009-05-13 13:45:00,38.61,38.62,38.59,38.61,23700.0,32.086,32.0944,32.0694,32.086,23700.0
2009-05-13 13:50:00,38.61,38.72,38.61,38.72,48500.0,32.086,32.1775,32.086,32.1775,48500.0
2009-05-13 13:55:00,38.72,38.74,38.7,38.74,27800.0,32.1775,32.1941,32.1608,32.1941,27800.0
2009-05-13 14:00:00,38.75,38.76,38.63,38.65,32600.0,32.2024,32.2107,32.1027,32.1193,32600.0
2009-05-13 14:05:00,38.64,38.65,38.61,38.64,53200.0,32.111,32.1193,32.086,32.111,53200.0
2009-05-13 14:10:00,38.64,38.73,38.64,38.66,193800.0,32.111,32.1858,32.111,32.1276,193800.0
2009-05-13 14:15:00,38.65,38.68,38.57,38.57,31400.0,32.1193,32.1442,32.0528,32.0528,31400.0
2009-05-13 14:20:00,38.57,38.58,38.53,38.58,26500.0,32.0528,32.0611,32.0196,32.0611,26500.0
2009-05-13 14:25:00,38.58,38.67,38.57,38.64,31100.0,32.0611,32.1359,32.0528,32.111,31100.0
2009-05-13 14:30:00,38.63,38.63,38.58,38.61,21300.0,32.1027,32.1027,32.0611,32.086,21300.0
2009-05-13 14:35:00,38.6,38.65,38.59,38.65,26900.0,32.0777,32.1193,32.0694,32.1193,26900.0
2009-05-13 14:40:00,38.64,38.67,38.62,38.67,53300.0,32.111,32.1359,32.0944,32.1359,53300.0
2009-05-13 14:45:00,38.66,38.66,38.62,38.64,31200.0,32.1276,32.1276,32.0944,32.111,31200.0
2009-05-13 14:50:00,38.63,38.69,38.63,38.68,34400.0,32.1027,32.1525,32.1027,32.1442,34400.0
2009-05-13 14:55:00,38.68,38.76,38.67,38.76,27800.0,32.1442,32.2107,32.1359,32.2107,27800.0
2009-05-13 15:00:00,38.77,38.78,38.64,38.65,47100.0,32.219,32.2273,32.111,32.1193,47100.0
2009-05-13 15:05:00,38.61,38.64,38.6,38.64,40600.0,32.086,32.111,32.0777,32.111,40600.0
2009-05-13 15:10:00,38.63,38.66,38.58,38.6,145500.0,32.1027,32.1276,32.0611,32.0777,145500.0
2009-05-13 15:15:00,38.59,38.64,38.57,38.63,54200.0,32.0694,32.111,32.0528,32.1027,54200.0
2009-05-13 15:20:00,38.66,38.73,38.6,38.7,47400.0,32.1276,32.1858,32.0777,32.1608,47400.0
2009-05-13 15:25:00,38.71,38.71,38.58,38.6,55100.0,32.1691,32.1691,32.0611,32.0777,55100.0
2009-05-13 15:30:00,38.61,38.71,38.61,38.71,57200.0,32.086,32.1691,32.086,32.1691,57200.0
2009-05-13 15:35:00,38.71,38.73,38.66,38.66,189600.0,32.1691,32.1858,32.1276,32.1276,189600.0
2009-05-13 15:40:00,38.67,38.7,38.57,38.64,125900.0,32.1359,32.1608,32.0528,32.111,125900.0
2009-05-13 15:45:00,38.64,38.76,38.64,38.71,162900.0,32.111,32.2107,32.111,32.1691,162900.0
2009-05-13 15:50:00,38.71,38.73,38.6,38.65,128700.0,32.1691,32.1858,32.0777,32.1193,128700.0
2009-05-13 15:55:00,38.64,38.67,38.61,38.66,106500.0,32.111,32.1359,32.086,32.1276,106500.0
2009-05-14 09:30:00,38.62,38.83,38.61,38.83,84100.0,32.0944,32.2689,32.086,32.2689,84100.0
2009-05-14 09:35:00,38.82,38.88,38.69,38.7,40600.0,32.2606,32.3104,32.1525,32.1608,40600.0
2009-05-14 09:40:00,38.69,38.82,38.67,38.77,44100.0,32.1525,32.2606,32.1359,32.219,44100.0
2009-05-14 09:45:00,38.77,38.81,38.63,38.63,30500.0,32.219,32.2522,32.1027,32.1027,30500.0
2009-05-14 09:50:00,38.63,38.69,38.61,38.61,41900.0,32.1027,32.1525,32.086,32.086,41900.0
2009-05-14 09:55:00,38.62,38.71,38.6,38.71,16100.0,32.0944,32.1691,32.0777,32.1691,16100.0
2009-05-14 10:00:00,38.73,38.85,38.72,38.84,18400.0,32.1858,32.2855,32.1775,32.2772,18400.0
2009-05-14 10:05:00,38.83,38.9,38.81,38.84,25700.0,32.2689,32.327,32.2522,32.2772,25700.0
2009-05-14 10:10:00,38.84,38.92,38.82,38.85,18800.0,32.2772,32.3437,32.2606,32.2855,18800.0
2009-05-14 10:15:00,38.86,38.89,38.78,38.81,46800.0,32.2938,32.3187,32.2273,32.2522,46800.0
2009-05-14 10:20:00,38.8,38.9,38.79,38.8,29900.0,32.2439,32.327,32.2356,32.2439,29900.0
2009-05-14 10:25:00,38.82,38.86,38.75,38.76,78100.0,32.2606,32.2938,32.2024,32.2107,78100.0
2009-05-14 10:30:00,38.77,38.88,38.77,38.85,53100.0,32.219,32.3104,32.219,32.2855,53100.0
2009-05-14 10:35:00,38.85,38.9,38.78,38.78,28000.0,32.2855,32.327,32.2273,32.2273,28000.0
2009-05-14 10:40:00,38.79,38.81,38.76,38.76,24900.0,32.2356,32.2522,32.2107,32.2107,24900.0
2009-05-14 10:45:00,38.75,38.77,38.67,38.7,102000.0,32.2024,32.219,32.1359,32.1608,102000.0
2009-05-14 10:50:00,38.69,38.79,38.69,38.76,45300.0,32.1525,32.2356,32.1525,32.2107,45300.0
2009-05-14 10:55:00,38.75,38.8,38.75,38.79,25800.0,32.2024,32.2439,32.2024,32.2356,25800.0
2009-05-14 11:00:00,38.79,38.86,38.79,38.85,36400.0,32.2356,32.2938,32.2356,32.2855,36400.0
2009-05-14 11:05:00,38.85,38.87,38.83,38.85,11300.0,32.2855,32.3021,32.2689,32.2855,11300.0
2009-05-14 11:10:00,38.86,38.93,38.86,38.92,19400.0,32.2938,32.352,32.2938,32.3437,19400.0
2009-05-14 11:15:00,38.92,38.96,38.89,38.93,49900.0,32.3437,32.3769,32.3187,32.352,49900.0
2009-05-14 11:20:00,38.93,38.95,38.9,38.91,32300.0,32.352,32.3686,32.327,32.3353,32300.0
2009-05-14 11:25:00,38.9,38.95,38.89,38.91,38100.0,32.327,32.3686,32.3187,32.3353,38100.0
2009-05-14 11:30:00,38.92,38.96,38.9,38.9,43300.0,32.3437,32.3769,32.327,32.327,43300.0
2009-05-14 11:35:00,38.9,38.92,38.89,38.91,50000.0,32.327,32.3437,32.3187,32.3353,50000.0
2009-05-14 11:40:00,38.92,38.95,38.89,38.9,64200.0,32.3437,32.3686,32.3187,32.327,64200.0
2009-05-14 11:45:00,38.9,38.92,38.86,38.91,61400.0,32.327,32.3437,32.2938,32.3353,61400.0
2009-05-14 11:50:00,38.9,38.93,38.89,38.9,29200.0,32.327,32.352,32.3187,32.327,29200.0
2009-05-14 11:55:00,38.9,38.96,38.9,38.94,17300.0,32.327,32.3769,32.327,32.3603,17300.0
2009-05-14 12:00:00,38.94,38.99,38.93,38.99,23600.0,32.3603,32.4018,32.352,32.4018,23600.0
2009-05-14 12:05:00,38.99,38.99,38.97,38.98,44500.0,32.4018,32.4018,32.3852,32.3935,44500.0
2009-05-14 12:10:00,38.98,39.04,38.98,39.02,58900.0,32.3935,32.4434,32.3935,32.4268,58900.0
2009-05-14 12:15:00,39.02,39.05,39.0,39.0,30600.0,32.4268,32.4517,32.4101,32.4101,30600.0
2009-05-14 12:20:00,39.0,39.01,38.99,39.01,11900.0,32.4101,32.4185,32.4018,32.4185,11900.0
2009-05-14 12:25:00,39.01,39.02,38.98,39.0,19200.0,32.4185,32.4268,32.3935,32.4101,19200.0
2009-05-14 12:30:00,38.99,39.08,38.99,39.05,30700.0,32.4018,32.4766,32.4018,32.4517,30700.0
2009-05-14 12:35:00,39.05,39.09,39.05,39.08,22500.0,32.4517,32.4849,32.4517,32.4766,22500.0
2009-05-14 12:40:00,39.06,39.06,39.01,39.01,25100.0,32.46,32.46,32.4185,32.4185,25100.0
2009-05-14 12:45:00,39.01,39.01,38.99,39.0,48600.0,32.4185,32.4185,32.4018,32.4101,48600.0
2009-05-14 12:50:00,39.01,39.08,38.99,39.06,52400.0,32.4185,32.4766,32.4018,32.46,52400.0
2009-05-14 12:55:00,39.06,39.06,39.0,39.0,39800.0,32.46,32.46,32.4101,32.4101,39800.0
2009-05-14 13:00:00,38.99,39.03,38.98,39.03,36900.0,32.4018,32.4351,32.3935,32.4351,36900.0
2009-05-14 13:05:00,39.03,39.04,38.99,39.01,45000.0,32.4351,32.4434,32.4018,32.4185,45000.0
2009-05-14 13:10:00,39.02,39.04,38.92,38.92,45900.0,32.4268,32.4434,32.3437,32.3437,45900.0
2009-05-14 13:15:00,38.93,38.96,38.9,38.9,50400.0,32.352,32.3769,32.327,32.327,50400.0
2009-05-14 13:20:00,38.91,38.92,38.89,38.89,34200.0,32.3353,32.3437,32.3187,32.3187,34200.0
2009-05-14 13:25:00,38.89,38.94,38.88,38.91,54100.0,32.3187,32.3603,32.3104,32.3353,54100.0
2009-05-14 13:30:00,38.91,38.95,38.91,38.94,50300.0,32.3353,32.3686,32.3353,32.3603,50300.0
2009-05-14 13:35:00,38.95,39.0,38.95,38.98,87200.0,32.3686,32.4101,32.3686,32.3935,87200.0
2009-05-14 13:40:00,38.98,38.99,38.97,38.97,29900.0,32.3935,32.4018,32.3852,32.3852,29900.0
2009-05-14 13:45:00,38.98,39.0,38.97,39.0,16100.0,32.3935,32.4101,32.3852,32.4101,16100.0
2009-05-14 13:50:00,39.0,39.04,39.0,39.02,47500.0,32.4101,32.4434,32.4101,32.4268,47500.0
2009-05-14 13:55:00,39.02,39.02,38.95,38.95,35400.0,32.4268,32.4268,32.3686,32.3686,35400.0
2009-05-14 14:00:00,38.95,39.03,38.95,39.01,52000.0,32.3686,32.4351,32.3686,32.4185,52000.0
2009-05-14 14:05:00,39.04,39.06,39.02,39.04,12300.0,32.4434,32.46,32.4268,32.4434,12300.0
2009-05-14 14:10:00,39.04,39.06,39.03,39.05,31000.0,32.4434,32.46,32.4351,32.4517,31000.0
2009-05-14 14:15:00,39.05,39.09,39.04,39.09,40200.0,32.4517,32.4849,32.4434,32.4849,40200.0
2009-05-14 14:20:00,39.09,39.14,39.09,39.13,46400.0,32.4849,32.5265,32.4849,32.5182,46400.0
2009-05-14 14:25:00,39.13,39.13,39.07,39.1,57300.0,32.5182,32.5182,32.4683,32.4932,57300.0
2009-05-14 14:30:00,39.1,39.12,39.08,39.1,36900.0,32.4932,32.5099,32.4766,32.4932,36900.0
2009-05-14 14:35:00,39.11,39.2,39.1,39.19,59400.0,32.5016,32.5763,32.4932,32.568,59400.0
2009-05-14 14:40:00,39.2,39.21,39.17,39.19,63100.0,32.5763,32.5847,32.5514,32.568,63100.0
2009-05-14 14:45:00,39.19,39.2,39.12,39.12,64100.0,32.568,32.5763,32.5099,32.5099,64100.0
2009-05-14 14:50:00,39.13,39.15,39.12,39.12,59700.0,32.5182,32.5348,32.5099,32.5099,59700.0
2009-05-14 14:55:00,39.12,39.14,39.1,39.14,50800.0,32.5099,32.5265,32.4932,32.5265,50800.0
2009-05-14 15:00:00,39.14,39.18,39.11,39.13,41500.0,32.5265,32.5597,32.5016,32.5182,41500.0
2009-05-14 15:05:00,39.13,39.15,39.07,39.08,60400.0,32.5182,32.5348,32.4683,32.4766,60400.0
2009-05-14 15:10:00,39.08,39.09,39.04,39.06,62400.0,32.4766,32.4849,32.4434,32.46,62400.0
2009-05-14 15:15:00,39.05,39.12,39.01,39.09,65600.0,32.4517,32.5099,32.4185,32.4849,65600.0
2009-05-14 15:20:00,39.11,39.12,39.04,39.07,132800.0,32.5016,32.5099,32.4434,32.4683,132800.0
2009-05-14 15:25:00,39.07,39.12,39.05,39.07,118500.0,32.4683,32.5099,32.4517,32.4683,118500.0
2009-05-14 15:30:00,39.07,39.07,38.96,38.97,104500.0,32.4683,32.4683,32.3769,32.3852,104500.0
2009-05-14 15:35:00,38.97,39.01,38.88,38.91,98600.0,32.3852,32.4185,32.3104,32.3353,98600.0
2009-05-14 15:40:00,38.92,39.02,38.92,38.97,133300.0,32.3437,32.4268,32.3437,32.3852,133300.0
2009-05-14 15:45:00,38.97,39.05,38.96,39.02,185900.0,32.3852,32.4517,32.3769,32.4268,185900.0
2009-05-14 15:50:00,39.03,39.08,38.96,38.96,193600.0,32.4351,32.4766,32.3769,32.3769,193600.0
2009-05-14 15:55:00,38.96,38.98,38.91,38.94,100900.0,32.3769,32.3935,32.3353,32.3603,100900.0
2009-05-15 09:30:00,38.91,39.03,38.81,39.02,82000.0,32.3353,32.4351,32.2522,32.4268,82000.0
2009-05-15 09:35:00,39.02,39.1,38.91,38.95,74700.0,32.4268,32.4932,32.3353,32.3686,74700.0
2009-05-15 09:40:00,38.95,38.97,38.83,38.93,83900.0,32.3686,32.3852,32.2689,32.352,83900.0
2009-05-15 09:45:00,38.93,39.03,38.9,39.03,113600.0,32.352,32.4351,32.327,32.4351,113600.0
2009-05-15 09:50:00,39.03,39.1,38.97,39.1,28100.0,32.4351,32.4932,32.3852,32.4932,28100.0
2009-05-15 09:55:00,39.1,39.12,39.01,39.02,77800.0,32.4932,32.5099,32.4185,32.4268,77800.0
2009-05-15 10:00:00,39.0,39.01,38.92,38.94,36400.0,32.4101,32.4185,32.3437,32.3603,36400.0
2009-05-15 10:05:00,38.94,39.01,38.92,39.01,39400.0,32.3603,32.4185,32.3437,32.4185,39400.0
2009-05-15 10:10:00,39.02,39.03,38.89,38.95,58000.0,32.4268,32.4351,32.3187,32.3686,58000.0
2009-05-15 10:15:00,38.94,39.02,38.91,39.01,121400.0,32.3603,32.4268,32.3353,32.4185,121400.0
2009-05-15 10:20:00,39.0,39.03,38.97,39.02,38500.0,32.4101,32.4351,32.3852,32.4268,38500.0
2009-05-15 10:25:00,39.03,39.1,39.03,39.08,28900.0,32.4351,32.4932,32.4351,32.4766,28900.0
2009-05-15 10:30:00,39.07,39.19,39.05,39.19,58000.0,32.4683,32.568,32.4517,32.568,58000.0
2009-05-15 10:35:00,39.2,39.23,39.17,39.23,39300.0,32.5763,32.6013,32.5514,32.6013,39300.0
2009-05-15 10:40:00,39.24,39.27,39.21,39.21,24200.0,32.6096,32.6345,32.5847,32.5847,24200.0
2009-05-15 10:45:00,39.21,39.23,39.18,39.2,37200.0,32.5847,32.6013,32.5597,32.5763,37200.0
2009-05-15 10:50:00,39.2,39.22,39.17,39.19,15100.0,32.5763,32.593,32.5514,32.568,15100.0
2009-05-15 10:55:00,39.18,39.2,39.15,39.17,23900.0,32.5597,32.5763,32.5348,32.5514,23900.0
2009-05-15 11:00:00,39.17,39.2,39.15,39.16,30400.0,32.5514,32.5763,32.5348,32.5431,30400.0
2009-05-15 11:05:00,39.16,39.16,39.09,39.11,82900.0,32.5431,32.5431,32.4849,32.5016,82900.0
2009-05-15 11:10:00,39.11,39.17,39.11,39.15,43500.0,32.5016,32.5514,32.5016,32.5348,43500.0
2009-05-15 11:15:00,39.15,39.17,39.12,39.14,77200.0,32.5348,32.5514,32.5099,32.5265,77200.0
2009-05-15 11:20:00,39.14,39.14,39.07,39.08,29800.0,32.5265,32.5265,32.4683,32.4766,29800.0
2009-05-15 11:25:00,39.07,39.08,39.04,39.06,19100.0,32.4683,32.4766,32.4434,32.46,19100.0
2009-05-15 11:30:00,39.07,39.07,39.03,39.06,30000.0,32.4683,32.4683,32.4351,32.46,30000.0
2009-05-15 11:35:00,39.06,39.09,38.98,38.98,36800.0,32.46,32.4849,32.3935,32.3935,36800.0
2009-05-15 11:40:00,38.98,38.98,38.92,38.92,42600.0,32.3935,32.3935,32.3437,32.3437,42600.0
2009-05-15 11:45:00,38.92,38.93,38.9,38.91,21400.0,32.3437,32.352,32.327,32.3353,21400.0
2009-05-15 11:50:00,38.91,38.92,38.84,38.86,25700.0,32.3353,32.3437,32.2772,32.2938,25700.0
2009-05-15 11:55:00,38.86,38.87,38.76,38.78,43000.0,32.2938,32.3021,32.2107,32.2273,43000.0
2009-05-15 12:00:00,38.77,38.8,38.73,38.78,35500.0,32.219,32.2439,32.1858,32.2273,35500.0
2009-05-15 12:05:00,38.78,38.82,38.77,38.79,38100.0,32.2273,32.2606,32.219,32.2356,38100.0
2009-05-15 12:10:00,38.8,38.84,38.8,38.83,13200.0,32.2439,32.2772,32.2439,32.2689,13200.0
2009-05-15 12:15:00,38.83,38.83,38.77,38.77,15900.0,32.2689,32.2689,32.219,32.219,15900.0
2009-05-15 12:20:00,38.78,38.84,38.77,38.83,27500.0,32.2273,32.2772,32.219,32.2689,27500.0
2009-05-15 12:25:00,38.84,38.88,38.83,38.84,39900.0,32.2772,32.3104,32.2689,32.2772,39900.0
2009-05-15 12:30:00,38.84,38.86,38.83,38.85,18000.0,32.2772,32.2938,32.2689,32.2855,18000.0
2009-05-15 12:35:00,38.84,38.85,38.8,38.85,20300.0,32.2772,32.2855,32.2439,32.2855,20300.0
2009-05-15 12:40:00,38.85,38.86,38.82,38.82,33800.0,32.2855,32.2938,32.2606,32.2606,33800.0
2009-05-15 12:45:00,38.83,38.84,38.77,38.79,21400.0,32.2689,32.2772,32.219,32.2356,21400.0
2009-05-15 12:50:00,38.79,38.82,38.76,38.76,19100.0,32.2356,32.2606,32.2107,32.2107,19100.0
2009-05-15 12:55:00,38.75,38.75,38.71,38.74,26500.0,32.2024,32.2024,32.1691,32.1941,26500.0
2009-05-15 13:00:00,38.74,38.75,38.71,38.72,23100.0,32.1941,32.2024,32.1691,32.1775,23100.0
2009-05-15 13:05:00,38.72,38.77,38.72,38.77,44400.0,32.1775,32.219,32.1775,32.219,44400.0
2009-05-15 13:10:00,38.76,38.76,38.71,38.76,80500.0,32.2107,32.2107,32.1691,32.2107,80500.0
2009-05-15 13:15:00,38.76,38.81,38.76,38.79,30000.0,32.2107,32.2522,32.2107,32.2356,30000.0
2009-05-15 13:20:00,38.79,38.79,38.76,38.76,24500.0,32.2356,32.2356,32.2107,32.2107,24500.0
2009-05-15 13:25:00,38.75,38.75,38.7,38.72,19000.0,32.2024,32.2024,32.1608,32.1775,19000.0
2009-05-15 13:30:00,38.71,38.74,38.71,38.74,14600.0,32.1691,32.1941,32.1691,32.1941,14600.0
2009-05-15 13:35:00,38.71,38.71,38.67,38.69,17500.0,32.1691,32.1691,32.1359,32.1525,17500.0
2009-05-15 13:40:00,38.69,38.7,38.68,38.68,6100.0,32.1525,32.1608,32.1442,32.1442,6100.0
2009-05-15 13:45:00,38.68,38.75,38.66,38.75,30300.0,32.1442,32.2024,32.1276,32.2024,30300.0
2009-05-15 13:50:00,38.75,38.75,38.72,38.73,30300.0,32.2024,32.2024,32.1775,32.1858,30300.0
2009-05-15 13:55:00,38.72,38.74,38.72,38.73,11200.0,32.1775,32.1941,32.1775,32.1858,11200.0
2009-05-15 14:00:00,38.72,38.74,38.7,38.72,99700.0,32.1775,32.1941,32.1608,32.1775,99700.0
2009-05-15 14:05:00,38.73,38.74,38.66,38.74,65100.0,32.1858,32.1941,32.1276,32.1941,65100.0
2009-05-15 14:10:00,38.74,38.78,38.73,38.73,27600.0,32.1941,32.2273,32.1858,32.1858,27600.0
2009-05-15 14:15:00,38.73,38.76,38.7,38.74,42300.0,32.1858,32.2107,32.1608,32.1941,42300.0
2009-05-15 14:20:00,38.75,38.79,38.74,38.78,23200.0,32.2024,32.2356,32.1941,32.2273,23200.0
2009-05-15 14:25:00,38.78,38.78,38.71,38.74,37000.0,32.2273,32.2273,32.1691,32.1941,37000.0
2009-05-15 14:30:00,38.74,38.75,38.67,38.69,18800.0,32.1941,32.2024,32.1359,32.1525,18800.0
2009-05-15 14:35:00,38.7,38.7,38.66,38.68,39000.0,32.1608,32.1608,32.1276,32.1442,39000.0
2009-05-15 14:40:00,38.69,38.7,38.58,38.61,75400.0,32.1525,32.1608,32.0611,32.086,75400.0
2009-05-15 14:45:00,38.6,38.61,38.57,38.59,23600.0,32.0777,32.086,32.0528,32.0694,23600.0
2009-05-15 14:50:00,38.59,38.64,38.58,38.64,30900.0,32.0694,32.111,32.0611,32.111,30900.0
2009-05-15 14:55:00,38.63,38.65,38.61,38.63,31700.0,32.1027,32.1193,32.086,32.1027,31700.0
2009-05-15 15:00:00,38.63,38.63,38.55,38.56,25100.0,32.1027,32.1027,32.0362,32.0445,25100.0
2009-05-15 15:05:00,38.56,38.63,38.54,38.59,41100.0,32.0445,32.1027,32.0279,32.0694,41100.0
2009-05-15 15:10:00,38.59,38.69,38.58,38.69,47200.0,32.0694,32.1525,32.0611,32.1525,47200.0
2009-05-15 15:15:00,38.69,38.7,38.61,38.62,78800.0,32.1525,32.1608,32.086,32.0944,78800.0
2009-05-15 15:20:00,38.62,38.69,38.62,38.69,111600.0,32.0944,32.1525,32.0944,32.1525,111600.0
2009-05-15 15:25:00,38.74,38.78,38.71,38.75,102600.0,32.1941,32.2273,32.1691,32.2024,102600.0
2009-05-15 15:30:00,38.76,38.79,38.68,38.69,128900.0,32.2107,32.2356,32.1442,32.1525,128900.0
2009-05-15 15:35:00,38.69,38.73,38.68,38.69,99800.0,32.1525,32.1858,32.1442,32.1525,99800.0
2009-05-15 15:40:00,38.67,38.78,38.66,38.77,201100.0,32.1359,32.2273,32.1276,32.219,201100.0
2009-05-15 15:45:00,38.77,38.78,38.72,38.75,90300.0,32.219,32.2273,32.1775,32.2024,90300.0
2009-05-15 15:50:00,38.75,38.76,38.71,38.71,50500.0,32.2024,32.2107,32.1691,32.1691,50500.0
2009-05-15 15:55:00,38.72,38.73,38.66,38.69,94900.0,32.1775,32.1858,32.1276,32.1525,94900.0
2009-05-18 09:30:00,39.01,39.14,38.95,39.1,44300.0,32.4185,32.5265,32.3686,32.4932,44300.0
2009-05-18 09:35:00,39.1,39.12,39.0,39.09,31300.0,32.4932,32.5099,32.4101,32.4849,31300.0
2009-05-18 09:40:00,39.1,39.11,38.95,39.09,63600.0,32.4932,32.5016,32.3686,32.4849,63600.0
2009-05-18 09:45:00,39.09,39.16,39.07,39.13,63600.0,32.4849,32.5431,32.4683,32.5182,63600.0
2009-05-18 09:50:00,39.12,39.18,39.07,39.08,26100.0,32.5099,32.5597,32.4683,32.4766,26100.0
2009-05-18 09:55:00,39.08,39.11,39.04,39.04,26500.0,32.4766,32.5016,32.4434,32.4434,26500.0
2009-05-18 10:00:00,39.06,39.09,38.96,38.97,54000.0,32.46,32.4849,32.3769,32.3852,54000.0
2009-05-18 10:05:00,38.97,39.02,38.93,38.96,67100.0,32.3852,32.4268,32.352,32.3769,67100.0
2009-05-18 10:10:00,38.96,39.01,38.89,38.95,43100.0,32.3769,32.4185,32.3187,32.3686,43100.0
2009-05-18 10:15:00,38.95,39.01,38.93,38.98,111500.0,32.3686,32.4185,32.352,32.3935,111500.0
2009-05-18 10:20:00,38.99,39.11,38.99,39.07,30400.0,32.4018,32.5016,32.4018,32.4683,30400.0
2009-05-18 10:25:00,39.07,39.11,39.05,39.06,28000.0,32.4683,32.5016,32.4517,32.46,28000.0
2009-05-18 10:30:00,39.07,39.15,39.06,39.06,121300.0,32.4683,32.5348,32.46,32.46,121300.0
2009-05-18 10:35:00,39.07,39.1,39.06,39.1,44600.0,32.4683,32.4932,32.46,32.4932,44600.0
2009-05-18 10:40:00,39.09,39.17,39.05,39.15,49800.0,32.4849,32.5514,32.4517,32.5348,49800.0
2009-05-18 10:45:00,39.15,39.24,39.15,39.24,59800.0,32.5348,32.6096,32.5348,32.6096,59800.0
2009-05-18 10:50:00,39.23,39.26,39.22,39.24,16500.0,32.6013,32.6262,32.593,32.6096,16500.0
2009-05-18 10:55:00,39.23,39.26,39.22,39.24,43900.0,32.6013,32.6262,32.593,32.6096,43900.0
2009-05-18 11:00:00,39.25,39.27,39.21,39.22,50700.0,32.6179,32.6345,32.5847,32.593,50700.0
2009-05-18 11:05:00,39.23,39.24,39.19,39.2,26300.0,32.6013,32.6096,32.568,32.5763,26300.0
2009-05-18 11:10:00,39.19,39.22,39.18,39.2,29100.0,32.568,32.593,32.5597,32.5763,29100.0
2009-05-18 11:15:00,39.2,39.24,39.19,39.2,31100.0,32.5763,32.6096,32.568,32.5763,31100.0
2009-05-18 11:20:00,39.19,39.22,39.16,39.19,52500.0,32.568,32.593,32.5431,32.568,52500.0
2009-05-18 11:25:00,39.19,39.23,39.19,39.22,26200.0,32.568,32.6013,32.568,32.593,26200.0
2009-05-18 11:30:00,39.23,39.3,39.23,39.28,65700.0,32.6013,32.6595,32.6013,32.6428,65700.0
2009-05-18 11:35:00,39.28,39.3,39.25,39.28,85900.0,32.6428,32.6595,32.6179,32.6428,85900.0
2009-05-18 11:40:00,39.28,39.29,39.26,39.28,21600.0,32.6428,32.6511,32.6262,32.6428,21600.0
2009-05-18 11:45:00,39.28,39.29,39.24,39.24,22900.0,32.6428,32.6511,32.6096,32.6096,22900.0
2009-05-18 11:50:00,39.23,39.3,39.23,39.3,39400.0,32.6013,32.6595,32.6013,32.6595,39400.0
2009-05-18 11:55:00,39.3,39.32,39.22,39.22,40500.0,32.6595,32.6761,32.593,32.593,40500.0
2009-05-18 12:00:00,39.23,39.25,39.22,39.23,28500.0,32.6013,32.6179,32.593,32.6013,28500.0
2009-05-18 12:05:00,39.23,39.26,39.22,39.24,20700.0,32.6013,32.6262,32.593,32.6096,20700.0
2009-05-18 12:10:00,39.25,39.27,39.23,39.25,20800.0,32.6179,32.6345,32.6013,32.6179,20800.0
2009-05-18 12:15:00,39.26,39.28,39.24,39.25,28100.0,32.6262,32.6428,32.6096,32.6179,28100.0
2009-05-18 12:20:00,39.25,39.28,39.24,39.28,34600.0,32.6179,32.6428,32.6096,32.6428,34600.0
2009-05-18 12:25:00,39.29,39.35,39.29,39.34,36100.0,32.6511,32.701,32.6511,32.6927,36100.0
2009-05-18 12:30:00,39.35,39.35,39.33,39.33,9600.0,32.701,32.701,32.6844,32.6844,9600.0
2009-05-18 12:35:00,39.33,39.35,39.33,39.33,18200.0,32.6844,32.701,32.6844,32.6844,18200.0
2009-05-18 12:40:00,39.34,39.45,39.34,39.45,50400.0,32.6927,32.7841,32.6927,32.7841,50400.0
2009-05-18 12:45:00,39.45,39.47,39.44,39.46,30500.0,32.7841,32.8007,32.7758,32.7924,30500.0
2009-05-18 12:50:00,39.45,39.47,39.44,39.45,18300.0,32.7841,32.8007,32.7758,32.7841,18300.0
2009-05-18 12:55:00,39.44,39.46,39.43,39.45,20300.0,32.7758,32.7924,32.7675,32.7841,20300.0
2009-05-18 13:00:00,39.45,39.47,39.4,39.41,15100.0,32.7841,32.8007,32.7426,32.7509,15100.0
2009-05-18 13:05:00,39.41,39.41,39.37,39.39,30000.0,32.7509,32.7509,32.7176,32.7342,30000.0
2009-05-18 13:10:00,39.38,39.44,39.38,39.43,35300.0,32.7259,32.7758,32.7259,32.7675,35300.0
2009-05-18 13:15:00,39.42,39.44,39.38,39.42,33600.0,32.7592,32.7758,32.7259,32.7592,33600.0
2009-05-18 13:20:00,39.41,39.41,39.39,39.4,15000.0,32.7509,32.7509,32.7342,32.7426,15000.0
2009-05-18 13:25:00,39.39,39.4,39.35,39.4,27700.0,32.7342,32.7426,32.701,32.7426,27700.0
2009-05-18 13:30:00,39.4,39.42,39.38,39.41,29300.0,32.7426,32.7592,32.7259,32.7509,29300.0
2009-05-18 13:35:00,39.41,39.42,39.38,39.4,25900.0,32.7509,32.7592,32.7259,32.7426,25900.0
2009-05-18 13:40:00,39.4,39.4,39.34,39.37,52400.0,32.7426,32.7426,32.6927,32.7176,52400.0
2009-05-18 13:45:00,39.36,39.4,39.36,39.37,41800.0,32.7093,32.7426,32.7093,32.7176,41800.0
2009-05-18 13:50:00,39.38,39.43,39.38,39.4,29700.0,32.7259,32.7675,32.7259,32.7426,29700.0
2009-05-18 13:55:00,39.41,39.43,39.39,39.39,28100.0,32.7509,32.7675,32.7342,32.7342,28100.0
2009-05-18 14:00:00,39.39,39.41,39.38,39.4,17600.0,32.7342,32.7509,32.7259,32.7426,17600.0
2009-05-18 14:05:00,39.41,39.45,39.4,39.43,26200.0,32.7509,32.7841,32.7426,32.7675,26200.0
2009-05-18 14:10:00,39.43,39.47,39.42,39.42,41400.0,32.7675,32.8007,32.7592,32.7592,41400.0
2009-05-18 14:15:00,39.42,39.45,39.39,39.41,125900.0,32.7592,32.7841,32.7342,32.7509,125900.0
2009-05-18 14:20:00,39.41,39.41,39.38,39.38,9100.0,32.7509,32.7509,32.7259,32.7259,9100.0
2009-05-18 14:25:00,39.38,39.4,39.32,39.36,26900.0,32.7259,32.7426,32.6761,32.7093,26900.0
2009-05-18 14:30:00,39.36,39.45,39.35,39.43,44500.0,32.7093,32.7841,32.701,32.7675,44500.0
2009-05-18 14:35:00,39.43,39.46,39.42,39.45,46200.0,32.7675,32.7924,32.7592,32.7841,46200.0
2009-05-18 14:40:00,39.44,39.57,39.43,39.56,64800.0,32.7758,32.8838,32.7675,32.8755,64800.0
2009-05-18 14:45:00,39.57,39.61,39.57,39.59,64000.0,32.8838,32.9171,32.8838,32.9004,64000.0
2009-05-18 14:50:00,39.59,39.62,39.58,39.6,37300.0,32.9004,32.9254,32.8921,32.9088,37300.0
2009-05-18 14:55:00,39.6,39.62,39.58,39.61,80200.0,32.9088,32.9254,32.8921,32.9171,80200.0
2009-05-18 15:00:00,39.61,39.61,39.53,39.55,40100.0,32.9171,32.9171,32.8506,32.8672,40100.0
2009-05-18 15:05:00,39.55,39.62,39.55,39.6,83100.0,32.8672,32.9254,32.8672,32.9088,83100.0
2009-05-18 15:10:00,39.61,39.61,39.54,39.58,60600.0,32.9171,32.9171,32.8589,32.8921,60600.0
2009-05-18 15:15:00,39.58,39.61,39.55,39.57,98800.0,32.8921,32.9171,32.8672,32.8838,98800.0
2009-05-18 15:20:00,39.57,39.59,39.53,39.59,41400.0,32.8838,32.9004,32.8506,32.9004,41400.0
2009-05-18 15:25:00,39.59,39.61,39.54,39.54,23400.0,32.9004,32.9171,32.8589,32.8589,23400.0
2009-05-18 15:30:00,39.54,39.58,39.51,39.58,76000.0,32.8589,32.8921,32.834,32.8921,76000.0
2009-05-18 15:35:00,39.59,39.6,39.56,39.6,41900.0,32.9004,32.9088,32.8755,32.9088,41900.0
2009-05-18 15:40:00,39.59,39.6,39.52,39.57,60400.0,32.9004,32.9088,32.8423,32.8838,60400.0
2009-05-18 15:45:00,39.57,39.68,39.55,39.67,128100.0,32.8838,32.9752,32.8672,32.9669,128100.0
2009-05-18 15:50:00,39.67,39.7,39.66,39.68,112200.0,32.9669,32.9919,32.9586,32.9752,112200.0
2009-05-18 15:55:00,39.68,39.78,39.68,39.78,75400.0,32.9752,33.0583,32.9752,33.0583,75400.0
2009-05-19 09:30:00,39.71,39.73,39.62,39.7,35800.0,33.0002,33.0168,32.9254,32.9919,35800.0
2009-05-19 09:35:00,39.71,39.88,39.69,39.88,41500.0,33.0002,33.1414,32.9836,33.1414,41500.0
2009-05-19 09:40:00,39.88,39.88,39.72,39.75,46300.0,33.1414,33.1414,33.0085,33.0334,46300.0
2009-05-19 09:45:00,39.75,39.78,39.7,39.76,62800.0,33.0334,33.0583,32.9919,33.0417,62800.0
2009-05-19 09:50:00,39.75,39.75,39.58,39.59,53200.0,33.0334,33.0334,32.8921,32.9004,53200.0
2009-05-19 09:55:00,39.6,39.67,39.58,39.6,45100.0,32.9088,32.9669,32.8921,32.9088,45100.0
2009-05-19 10:00:00,39.59,39.63,39.56,39.62,20300.0,32.9004,32.9337,32.8755,32.9254,20300.0
2009-05-19 10:05:00,39.62,39.68,39.62,39.67,27600.0,32.9254,32.9752,32.9254,32.9669,27600.0
2009-05-19 10:10:00,39.66,39.72,39.64,39.69,116500.0,32.9586,33.0085,32.942,32.9836,116500.0
2009-05-19 10:15:00,39.69,39.74,39.66,39.72,32700.0,32.9836,33.0251,32.9586,33.0085,32700.0
2009-05-19 10:20:00,39.73,39.77,39.67,39.76,98700.0,33.0168,33.05,32.9669,33.0417,98700.0
2009-05-19 10:25:00,39.76,39.89,39.76,39.87,48500.0,33.0417,33.1498,33.0417,33.1331,48500.0
2009-05-19 10:30:00,39.88,39.91,39.88,39.88,34600.0,33.1414,33.1664,33.1414,33.1414,34600.0
2009-05-19 10:35:00,39.89,40.0,39.89,39.98,35400.0,33.1498,33.2412,33.1498,33.2246,35400.0
2009-05-19 10:40:00,39.98,39.98,39.9,39.9,31600.0,33.2246,33.2246,33.1581,33.1581,31600.0
2009-05-19 10:45:00,39.9,39.92,39.87,39.88,22600.0,33.1581,33.1747,33.1331,33.1414,22600.0
2009-05-19 10:50:00,39.88,39.91,39.86,39.88,80100.0,33.1414,33.1664,33.1248,33.1414,80100.0
2009-05-19 10:55:00,39.88,39.89,39.84,39.86,34500.0,33.1414,33.1498,33.1082,33.1248,34500.0
2009-05-19 11:00:00,39.85,39.92,39.85,39.88,21100.0,33.1165,33.1747,33.1165,33.1414,21100.0
2009-05-19 11:05:00,39.87,39.87,39.8,39.81,9700.0,33.1331,33.1331,33.075,33.0833,9700.0
2009-05-19 11:10:00,39.81,39.82,39.77,39.79,20400.0,33.0833,33.0916,33.05,33.0667,20400.0
2009-05-19 11:15:00,39.78,39.82,39.77,39.81,17100.0,33.0583,33.0916,33.05,33.0833,17100.0
2009-05-19 11:20:00,39.81,39.83,39.77,39.77,43600.0,33.0833,33.0999,33.05,33.05,43600.0
2009-05-19 11:25:00,39.77,39.86,39.75,39.86,90800.0,33.05,33.1248,33.0334,33.1248,90800.0
2009-05-19 11:30:00,39.87,39.89,39.85,39.88,32800.0,33.1331,33.1498,33.1165,33.1414,32800.0
2009-05-19 11:35:00,39.88,39.91,39.87,39.9,73400.0,33.1414,33.1664,33.1331,33.1581,73400.0
2009-05-19 11:40:00,39.9,39.92,39.89,39.92,12800.0,33.1581,33.1747,33.1498,33.1747,12800.0
2009-05-19 11:45:00,39.93,39.96,39.92,39.96,10200.0,33.183,33.2079,33.1747,33.2079,10200.0
2009-05-19 11:50:00,39.95,39.95,39.88,39.89,21100.0,33.1996,33.1996,33.1414,33.1498,21100.0
2009-05-19 11:55:00,39.89,39.95,39.88,39.91,48100.0,33.1498,33.1996,33.1414,33.1664,48100.0
2009-05-19 12:00:00,39.92,39.92,39.89,39.91,18200.0,33.1747,33.1747,33.1498,33.1664,18200.0
2009-05-19 12:05:00,39.9,39.92,39.9,39.92,9500.0,33.1581,33.1747,33.1581,33.1747,9500.0
2009-05-19 12:10:00,39.92,39.93,39.88,39.9,8800.0,33.1747,33.183,33.1414,33.1581,8800.0
2009-05-19 12:15:00,39.91,39.97,39.9,39.97,18800.0,33.1664,33.2162,33.1581,33.2162,18800.0
2009-05-19 12:20:00,39.97,39.97,39.93,39.96,16200.0,33.2162,33.2162,33.183,33.2079,16200.0
2009-05-19 12:25:00,39.96,40.0,39.95,40.0,16200.0,33.2079,33.2412,33.1996,33.2412,16200.0
2009-05-19 12:30:00,39.99,40.0,39.94,39.95,42700.0,33.2329,33.2412,33.1913,33.1996,42700.0
2009-05-19 12:35:00,39.95,39.96,39.9,39.9,29900.0,33.1996,33.2079,33.1581,33.1581,29900.0
2009-05-19 12:40:00,39.9,39.93,39.89,39.91,36600.0,33.1581,33.183,33.1498,33.1664,36600.0
2009-05-19 12:45:00,39.92,39.93,39.91,39.91,7200.0,33.1747,33.183,33.1664,33.1664,7200.0
2009-05-19 12:50:00,39.91,39.91,39.86,39.89,17700.0,33.1664,33.1664,33.1248,33.1498,17700.0
2009-05-19 12:55:00,39.89,39.9,39.85,39.85,21500.0,33.1498,33.1581,33.1165,33.1165,21500.0
2009-05-19 13:00:00,39.86,39.89,39.86,39.89,8300.0,33.1248,33.1498,33.1248,33.1498,8300.0
2009-05-19 13:05:00,39.89,39.95,39.89,39.94,7300.0,33.1498,33.1996,33.1498,33.1913,7300.0
2009-05-19 13:10:00,39.95,39.95,39.92,39.93,23100.0,33.1996,33.1996,33.1747,33.183,23100.0
2009-05-19 13:15:00,39.94,39.99,39.94,39.98,11600.0,33.1913,33.2329,33.1913,33.2246,11600.0
2009-05-19 13:20:00,39.99,40.07,39.99,40.04,21600.0,33.2329,33.2993,33.2329,33.2744,21600.0
2009-05-19 13:25:00,40.04,40.06,40.01,40.06,36700.0,33.2744,33.291,33.2495,33.291,36700.0
2009-05-19 13:30:00,40.06,40.09,39.99,40.0,24200.0,33.291,33.316,33.2329,33.2412,24200.0
2009-05-19 13:35:00,40.0,40.05,39.98,40.03,30200.0,33.2412,33.2827,33.2246,33.2661,30200.0
2009-05-19 13:40:00,40.05,40.07,39.98,40.0,97500.0,33.2827,33.2993,33.2246,33.2412,97500.0
2009-05-19 13:45:00,40.0,40.04,39.99,40.01,14100.0,33.2412,33.2744,33.2329,33.2495,14100.0
2009-05-19 13:50:00,40.01,40.02,39.95,39.99,14400.0,33.2495,33.2578,33.1996,33.2329,14400.0
2009-05-19 13:55:00,39.99,40.01,39.96,40.0,34200.0,33.2329,33.2495,33.2079,33.2412,34200.0
2009-05-19 14:00:00,40.0,40.01,39.92,39.92,28800.0,33.2412,33.2495,33.1747,33.1747,28800.0
2009-05-19 14:05:00,39.92,40.0,39.91,40.0,20300.0,33.1747,33.2412,33.1664,33.2412,20300.0
2009-05-19 14:10:00,39.98,39.99,39.96,39.97,19200.0,33.2246,33.2329,33.2079,33.2162,19200.0
2009-05-19 14:15:00,39.97,40.01,39.95,40.0,18400.0,33.2162,33.2495,33.1996,33.2412,18400.0
2009-05-19 14:20:00,40.01,40.06,40.01,40.06,13200.0,33.2495,33.291,33.2495,33.291,13200.0
2009-05-19 14:25:00,40.05,40.07,40.03,40.06,23200.0,33.2827,33.2993,33.2661,33.291,23200.0
2009-05-19 14:30:00,40.06,40.08,40.05,40.08,32700.0,33.291,33.3077,33.2827,33.3077,32700.0
2009-05-19 14:35:00,40.08,40.1,40.04,40.06,51600.0,33.3077,33.3243,33.2744,33.291,51600.0
2009-05-19 14:40:00,40.06,40.08,40.06,40.08,31800.0,33.291,33.3077,33.291,33.3077,31800.0
2009-05-19 14:45:00,40.08,40.15,40.08,40.11,15500.0,33.3077,33.3658,33.3077,33.3326,15500.0
2009-05-19 14:50:00,40.12,40.13,40.09,40.13,20800.0,33.3409,33.3492,33.316,33.3492,20800.0
2009-05-19 14:55:00,40.13,40.13,40.07,40.08,20700.0,33.3492,33.3492,33.2993,33.3077,20700.0
2009-05-19 15:00:00,40.08,40.11,40.07,40.1,46000.0,33.3077,33.3326,33.2993,33.3243,46000.0
2009-05-19 15:05:00,40.11,40.13,40.07,40.1,63300.0,33.3326,33.3492,33.2993,33.3243,63300.0
2009-05-19 15:10:00,40.11,40.12,40.04,40.04,33000.0,33.3326,33.3409,33.2744,33.2744,33000.0
2009-05-19 15:15:00,40.04,40.1,40.03,40.1,20700.0,33.2744,33.3243,33.2661,33.3243,20700.0
2009-05-19 15:20:00,40.1,40.12,40.06,40.12,44300.0,33.3243,33.3409,33.291,33.3409,44300.0
2009-05-19 15:25:00,40.12,40.13,40.08,40.1,27900.0,33.3409,33.3492,33.3077,33.3243,27900.0
2009-05-19 15:30:00,40.09,40.1,39.95,39.95,44700.0,33.316,33.3243,33.1996,33.1996,44700.0
2009-05-19 15:35:00,39.95,40.03,39.94,39.99,69200.0,33.1996,33.2661,33.1913,33.2329,69200.0
2009-05-19 15:40:00,40.0,40.04,39.92,39.93,33600.0,33.2412,33.2744,33.1747,33.183,33600.0
2009-05-19 15:45:00,39.92,39.98,39.9,39.9,27900.0,33.1747,33.2246,33.1581,33.1581,27900.0
2009-05-19 15:50:00,39.89,39.96,39.85,39.86,62200.0,33.1498,33.2079,33.1165,33.1248,62200.0
2009-05-19 15:55:00,39.86,39.88,39.78,39.82,109100.0,33.1248,33.1414,33.0583,33.0916,109100.0
2009-05-19 16:00:00,39.68,39.76,39.68,39.73,32200.0,32.9752,33.0417,32.9752,33.0168,32200.0
2009-05-19 16:05:00,39.73,39.73,39.73,39.73,0.0,33.0168,33.0168,33.0168,33.0168,0.0
2009-05-19 16:10:00,39.73,39.73,39.73,39.73,0.0,33.0168,33.0168,33.0168,33.0168,0.0
2009-05-20 09:30:00,40.07,40.24,40.07,40.18,37800.0,33.2993,33.4406,33.2993,33.3908,37800.0
2009-05-20 09:35:00,40.17,40.18,40.11,40.13,32700.0,33.3824,33.3908,33.3326,33.3492,32700.0
2009-05-20 09:40:00,40.14,40.29,40.12,40.25,37500.0,33.3575,33.4822,33.3409,33.4489,37500.0
2009-05-20 09:45:00,40.25,40.36,40.23,40.32,44700.0,33.4489,33.5403,33.4323,33.5071,44700.0
2009-05-20 09:50:00,40.33,40.41,40.32,40.39,51700.0,33.5154,33.5819,33.5071,33.5653,51700.0
2009-05-20 09:55:00,40.38,40.39,40.33,40.36,19100.0,33.557,33.5653,33.5154,33.5403,19100.0
2009-05-20 10:00:00,40.36,40.47,40.36,40.46,59200.0,33.5403,33.6318,33.5403,33.6234,59200.0
2009-05-20 10:05:00,40.46,40.49,40.45,40.47,62900.0,33.6234,33.6484,33.6151,33.6318,62900.0
2009-05-20 10:10:00,40.47,40.47,40.41,40.45,69600.0,33.6318,33.6318,33.5819,33.6151,69600.0
2009-05-20 10:15:00,40.44,40.54,40.44,40.53,71100.0,33.6068,33.6899,33.6068,33.6816,71100.0
2009-05-20 10:20:00,40.53,40.61,40.53,40.59,40200.0,33.6816,33.7481,33.6816,33.7315,40200.0
2009-05-20 10:25:00,40.6,40.6,40.49,40.49,51500.0,33.7398,33.7398,33.6484,33.6484,51500.0
2009-05-20 10:30:00,40.49,40.54,40.48,40.51,60300.0,33.6484,33.6899,33.6401,33.665,60300.0
2009-05-20 10:35:00,40.51,40.53,40.5,40.5,22600.0,33.665,33.6816,33.6567,33.6567,22600.0
2009-05-20 10:40:00,40.5,40.54,40.5,40.54,38400.0,33.6567,33.6899,33.6567,33.6899,38400.0
2009-05-20 10:45:00,40.55,40.55,40.48,40.5,32000.0,33.6982,33.6982,33.6401,33.6567,32000.0
2009-05-20 10:50:00,40.51,40.55,40.51,40.52,36300.0,33.665,33.6982,33.665,33.6733,36300.0
2009-05-20 10:55:00,40.51,40.52,40.48,40.49,32200.0,33.665,33.6733,33.6401,33.6484,32200.0
2009-05-20 11:00:00,40.5,40.53,40.49,40.51,27900.0,33.6567,33.6816,33.6484,33.665,27900.0
2009-05-20 11:05:00,40.51,40.53,40.45,40.45,34300.0,33.665,33.6816,33.6151,33.6151,34300.0
2009-05-20 11:10:00,40.44,40.47,40.42,40.46,38700.0,33.6068,33.6318,33.5902,33.6234,38700.0
2009-05-20 11:15:00,40.46,40.47,40.4,40.43,50300.0,33.6234,33.6318,33.5736,33.5985,50300.0
2009-05-20 11:20:00,40.44,40.45,40.37,40.39,51000.0,33.6068,33.6151,33.5487,33.5653,51000.0
2009-05-20 11:25:00,40.39,40.42,40.37,40.41,34700.0,33.5653,33.5902,33.5487,33.5819,34700.0
2009-05-20 11:30:00,40.41,40.45,40.41,40.44,27800.0,33.5819,33.6151,33.5819,33.6068,27800.0
2009-05-20 11:35:00,40.44,40.46,40.42,40.43,23500.0,33.6068,33.6234,33.5902,33.5985,23500.0
2009-05-20 11:40:00,40.43,40.47,40.42,40.47,30700.0,33.5985,33.6318,33.5902,33.6318,30700.0
2009-05-20 11:45:00,40.47,40.47,40.38,40.39,26000.0,33.6318,33.6318,33.557,33.5653,26000.0
2009-05-20 11:50:00,40.38,40.42,40.25,40.26,127700.0,33.557,33.5902,33.4489,33.4572,127700.0
2009-05-20 11:55:00,40.26,40.28,40.18,40.18,52400.0,33.4572,33.4739,33.3908,33.3908,52400.0
2009-05-20 12:00:00,40.18,40.23,40.17,40.23,36100.0,33.3908,33.4323,33.3824,33.4323,36100.0
2009-05-20 12:05:00,40.23,40.25,40.16,40.18,40100.0,33.4323,33.4489,33.3741,33.3908,40100.0
2009-05-20 12:10:00,40.18,40.25,40.16,40.24,54500.0,33.3908,33.4489,33.3741,33.4406,54500.0
2009-05-20 12:15:00,40.24,40.24,40.19,40.21,31200.0,33.4406,33.4406,33.3991,33.4157,31200.0
2009-05-20 12:20:00,40.22,40.23,40.19,40.19,38600.0,33.424,33.4323,33.3991,33.3991,38600.0
2009-05-20 12:25:00,40.18,40.22,40.16,40.2,69000.0,33.3908,33.424,33.3741,33.4074,69000.0
2009-05-20 12:30:00,40.19,40.21,40.08,40.08,53300.0,33.3991,33.4157,33.3077,33.3077,53300.0
2009-05-20 12:35:00,40.08,40.09,40.05,40.08,28500.0,33.3077,33.316,33.2827,33.3077,28500.0
2009-05-20 12:40:00,40.09,40.12,40.08,40.11,28200.0,33.316,33.3409,33.3077,33.3326,28200.0
2009-05-20 12:45:00,40.12,40.13,40.11,40.12,42700.0,33.3409,33.3492,33.3326,33.3409,42700.0
2009-05-20 12:50:00,40.12,40.13,40.07,40.12,28100.0,33.3409,33.3492,33.2993,33.3409,28100.0
2009-05-20 12:55:00,40.11,40.13,40.0,40.01,23500.0,33.3326,33.3492,33.2412,33.2495,23500.0
2009-05-20 13:00:00,40.0,40.04,39.97,40.03,34600.0,33.2412,33.2744,33.2162,33.2661,34600.0
2009-05-20 13:05:00,40.03,40.05,39.98,40.02,29600.0,33.2661,33.2827,33.2246,33.2578,29600.0
2009-05-20 13:10:00,40.02,40.08,40.02,40.08,34500.0,33.2578,33.3077,33.2578,33.3077,34500.0
2009-05-20 13:15:00,40.08,40.09,40.03,40.03,26000.0,33.3077,33.316,33.2661,33.2661,26000.0
2009-05-20 13:20:00,40.03,40.07,39.98,40.06,48300.0,33.2661,33.2993,33.2246,33.291,48300.0
2009-05-20 13:25:00,40.07,40.13,40.06,40.12,46700.0,33.2993,33.3492,33.291,33.3409,46700.0
2009-05-20 13:30:00,40.12,40.12,40.1,40.11,12900.0,33.3409,33.3409,33.3243,33.3326,12900.0
2009-05-20 13:35:00,40.11,40.19,40.09,40.17,36300.0,33.3326,33.3991,33.316,33.3824,36300.0
2009-05-20 13:40:00,40.17,40.26,40.17,40.21,44100.0,33.3824,33.4572,33.3824,33.4157,44100.0
2009-05-20 13:45:00,40.22,40.23,40.18,40.22,85000.0,33.424,33.4323,33.3908,33.424,85000.0
2009-05-20 13:50:00,40.21,40.22,40.2,40.22,23800.0,33.4157,33.424,33.4074,33.424,23800.0
2009-05-20 13:55:00,40.22,40.23,40.2,40.22,25800.0,33.424,33.4323,33.4074,33.424,25800.0
2009-05-20 14:00:00,40.22,40.22,40.03,40.08,125700.0,33.424,33.424,33.2661,33.3077,125700.0
2009-05-20 14:05:00,40.08,40.24,40.06,40.16,184900.0,33.3077,33.4406,33.291,33.3741,184900.0
2009-05-20 14:10:00,40.16,40.21,40.11,40.15,59200.0,33.3741,33.4157,33.3326,33.3658,59200.0
2009-05-20 14:15:00,40.15,40.29,40.13,40.29,50100.0,33.3658,33.4822,33.3492,33.4822,50100.0
2009-05-20 14:20:00,40.28,40.32,40.26,40.31,28000.0,33.4739,33.5071,33.4572,33.4988,28000.0
2009-05-20 14:25:00,40.31,40.31,40.24,40.24,41900.0,33.4988,33.4988,33.4406,33.4406,41900.0
2009-05-20 14:30:00,40.24,40.25,40.1,40.16,69800.0,33.4406,33.4489,33.3243,33.3741,69800.0
2009-05-20 14:35:00,40.16,40.22,40.14,40.2,59300.0,33.3741,33.424,33.3575,33.4074,59300.0
2009-05-20 14:40:00,40.21,40.3,40.19,40.27,151800.0,33.4157,33.4905,33.3991,33.4655,151800.0
2009-05-20 14:45:00,40.26,40.3,40.25,40.29,28500.0,33.4572,33.4905,33.4489,33.4822,28500.0
2009-05-20 14:50:00,40.28,40.34,40.22,40.3,83300.0,33.4739,33.5237,33.424,33.4905,83300.0
2009-05-20 14:55:00,40.31,40.32,40.23,40.25,50100.0,33.4988,33.5071,33.4323,33.4489,50100.0
2009-05-20 15:00:00,40.24,40.25,40.14,40.14,63600.0,33.4406,33.4489,33.3575,33.3575,63600.0
2009-05-20 15:05:00,40.13,40.19,40.08,40.08,106000.0,33.3492,33.3991,33.3077,33.3077,106000.0
2009-05-20 15:10:00,40.07,40.1,40.0,40.0,67200.0,33.2993,33.3243,33.2412,33.2412,67200.0
2009-05-20 15:15:00,40.0,40.02,39.96,40.01,46900.0,33.2412,33.2578,33.2079,33.2495,46900.0
2009-05-20 15:20:00,40.01,40.01,39.9,39.9,57600.0,33.2495,33.2495,33.1581,33.1581,57600.0
2009-05-20 15:25:00,39.9,39.98,39.88,39.93,124200.0,33.1581,33.2246,33.1414,33.183,124200.0
2009-05-20 15:30:00,39.93,39.93,39.83,39.87,54400.0,33.183,33.183,33.0999,33.1331,54400.0
2009-05-20 15:35:00,39.87,39.95,39.84,39.88,96600.0,33.1331,33.1996,33.1082,33.1414,96600.0
2009-05-20 15:40:00,39.89,39.9,39.68,39.71,81300.0,33.1498,33.1581,32.9752,33.0002,81300.0
2009-05-20 15:45:00,39.71,39.77,39.7,39.75,80300.0,33.0002,33.05,32.9919,33.0334,80300.0
2009-05-20 15:50:00,39.75,39.78,39.71,39.77,74400.0,33.0334,33.0583,33.0002,33.05,74400.0
2009-05-20 15:55:00,39.77,39.81,39.72,39.8,81700.0,33.05,33.0833,33.0085,33.075,81700.0
2009-05-21 09:30:00,39.26,39.31,39.12,39.2,102300.0,32.6262,32.6678,32.5099,32.5763,102300.0
2009-05-21 09:35:00,39.2,39.23,39.14,39.19,50700.0,32.5763,32.6013,32.5265,32.568,50700.0
2009-05-21 09:40:00,39.19,39.31,39.17,39.29,32100.0,32.568,32.6678,32.5514,32.6511,32100.0
2009-05-21 09:45:00,39.28,39.34,39.26,39.3,57900.0,32.6428,32.6927,32.6262,32.6595,57900.0
2009-05-21 09:50:00,39.3,39.4,39.29,39.29,62500.0,32.6595,32.7426,32.6511,32.6511,62500.0
2009-05-21 09:55:00,39.29,39.3,39.18,39.18,56300.0,32.6511,32.6595,32.5597,32.5597,56300.0
2009-05-21 10:00:00,39.18,39.35,39.17,39.21,204600.0,32.5597,32.701,32.5514,32.5847,204600.0
2009-05-21 10:05:00,39.21,39.31,39.19,39.29,134200.0,32.5847,32.6678,32.568,32.6511,134200.0
2009-05-21 10:10:00,39.28,39.29,39.18,39.18,73600.0,32.6428,32.6511,32.5597,32.5597,73600.0
2009-05-21 10:15:00,39.18,39.22,39.08,39.09,49300.0,32.5597,32.593,32.4766,32.4849,49300.0
2009-05-21 10:20:00,39.08,39.12,39.02,39.03,55200.0,32.4766,32.5099,32.4268,32.4351,55200.0
2009-05-21 10:25:00,39.03,39.06,38.98,39.02,72900.0,32.4351,32.46,32.3935,32.4268,72900.0
2009-05-21 10:30:00,39.01,39.02,38.98,39.01,18200.0,32.4185,32.4268,32.3935,32.4185,18200.0
2009-05-21 10:35:00,39.0,39.04,38.98,39.04,15600.0,32.4101,32.4434,32.3935,32.4434,15600.0
2009-05-21 10:40:00,39.03,39.09,39.03,39.08,27600.0,32.4351,32.4849,32.4351,32.4766,27600.0
2009-05-21 10:45:00,39.08,39.09,39.04,39.06,57400.0,32.4766,32.4849,32.4434,32.46,57400.0
2009-05-21 10:50:00,39.06,39.06,38.99,38.99,48900.0,32.46,32.46,32.4018,32.4018,48900.0
2009-05-21 10:55:00,38.98,38.98,38.9,38.92,39800.0,32.3935,32.3935,32.327,32.3437,39800.0
2009-05-21 11:00:00,38.92,38.93,38.85,38.87,33700.0,32.3437,32.352,32.2855,32.3021,33700.0
2009-05-21 11:05:00,38.87,38.89,38.84,38.85,17900.0,32.3021,32.3187,32.2772,32.2855,17900.0
2009-05-21 11:10:00,38.85,38.94,38.85,38.93,23400.0,32.2855,32.3603,32.2855,32.352,23400.0
2009-05-21 11:15:00,38.94,38.95,38.92,38.95,16600.0,32.3603,32.3686,32.3437,32.3686,16600.0
2009-05-21 11:20:00,38.95,38.97,38.92,38.94,17600.0,32.3686,32.3852,32.3437,32.3603,17600.0
2009-05-21 11:25:00,38.94,38.95,38.93,38.94,10000.0,32.3603,32.3686,32.352,32.3603,10000.0
2009-05-21 11:30:00,38.94,38.95,38.91,38.93,27700.0,32.3603,32.3686,32.3353,32.352,27700.0
2009-05-21 11:35:00,38.94,39.02,38.94,39.01,19600.0,32.3603,32.4268,32.3603,32.4185,19600.0
2009-05-21 11:40:00,39.01,39.03,38.99,39.02,22900.0,32.4185,32.4351,32.4018,32.4268,22900.0
2009-05-21 11:45:00,39.01,39.02,38.99,39.0,18300.0,32.4185,32.4268,32.4018,32.4101,18300.0
2009-05-21 11:50:00,39.01,39.02,38.99,39.02,10400.0,32.4185,32.4268,32.4018,32.4268,10400.0
2009-05-21 11:55:00,39.03,39.09,39.03,39.08,12200.0,32.4351,32.4849,32.4351,32.4766,12200.0
2009-05-21 12:00:00,39.09,39.11,39.06,39.09,22500.0,32.4849,32.5016,32.46,32.4849,22500.0
2009-05-21 12:05:00,39.09,39.09,39.06,39.06,13300.0,32.4849,32.4849,32.46,32.46,13300.0
2009-05-21 12:10:00,39.07,39.08,39.02,39.02,9400.0,32.4683,32.4766,32.4268,32.4268,9400.0
2009-05-21 12:15:00,39.02,39.05,38.99,39.0,64800.0,32.4268,32.4517,32.4018,32.4101,64800.0
2009-05-21 12:20:00,39.01,39.01,38.97,39.0,59100.0,32.4185,32.4185,32.3852,32.4101,59100.0
2009-05-21 12:25:00,39.0,39.0,38.94,38.96,27600.0,32.4101,32.4101,32.3603,32.3769,27600.0
2009-05-21 12:30:00,38.96,39.0,38.96,39.0,28700.0,32.3769,32.4101,32.3769,32.4101,28700.0
2009-05-21 12:35:00,39.0,39.07,39.0,39.04,12700.0,32.4101,32.4683,32.4101,32.4434,12700.0
2009-05-21 12:40:00,39.05,39.05,38.98,39.03,35200.0,32.4517,32.4517,32.3935,32.4351,35200.0
2009-05-21 12:45:00,39.03,39.03,38.99,39.02,13300.0,32.4351,32.4351,32.4018,32.4268,13300.0
2009-05-21 12:50:00,39.03,39.03,38.99,38.99,12200.0,32.4351,32.4351,32.4018,32.4018,12200.0
2009-05-21 12:55:00,39.0,39.08,39.0,39.08,25400.0,32.4101,32.4766,32.4101,32.4766,25400.0
2009-05-21 13:00:00,39.07,39.12,39.04,39.04,23100.0,32.4683,32.5099,32.4434,32.4434,23100.0
2009-05-21 13:05:00,39.03,39.08,39.0,39.0,111000.0,32.4351,32.4766,32.4101,32.4101,111000.0
2009-05-21 13:10:00,39.01,39.03,39.0,39.02,16400.0,32.4185,32.4351,32.4101,32.4268,16400.0
2009-05-21 13:15:00,39.02,39.04,38.96,38.96,19500.0,32.4268,32.4434,32.3769,32.3769,19500.0
2009-05-21 13:20:00,38.96,38.97,38.92,38.94,12600.0,32.3769,32.3852,32.3437,32.3603,12600.0
2009-05-21 13:25:00,38.95,38.96,38.89,38.92,44700.0,32.3686,32.3769,32.3187,32.3437,44700.0
2009-05-21 13:30:00,38.92,38.94,38.91,38.94,29200.0,32.3437,32.3603,32.3353,32.3603,29200.0
2009-05-21 13:35:00,38.92,38.92,38.86,38.91,61200.0,32.3437,32.3437,32.2938,32.3353,61200.0
2009-05-21 13:40:00,38.89,38.92,38.89,38.92,18800.0,32.3187,32.3437,32.3187,32.3437,18800.0
2009-05-21 13:45:00,38.92,39.0,38.92,38.99,20400.0,32.3437,32.4101,32.3437,32.4018,20400.0
2009-05-21 13:50:00,38.98,38.98,38.91,38.91,11800.0,32.3935,32.3935,32.3353,32.3353,11800.0
2009-05-21 13:55:00,38.92,38.98,38.91,38.95,25500.0,32.3437,32.3935,32.3353,32.3686,25500.0
2009-05-21 14:00:00,38.95,39.01,38.9,38.91,38200.0,32.3686,32.4185,32.327,32.3353,38200.0
2009-05-21 14:05:00,38.9,38.91,38.79,38.81,67300.0,32.327,32.3353,32.2356,32.2522,67300.0
2009-05-21 14:10:00,38.82,38.83,38.73,38.76,41100.0,32.2606,32.2689,32.1858,32.2107,41100.0
2009-05-21 14:15:00,38.76,38.8,38.74,38.78,36500.0,32.2107,32.2439,32.1941,32.2273,36500.0
2009-05-21 14:20:00,38.79,38.8,38.74,38.77,31800.0,32.2356,32.2439,32.1941,32.219,31800.0
2009-05-21 14:25:00,38.77,38.8,38.76,38.78,19400.0,32.219,32.2439,32.2107,32.2273,19400.0
2009-05-21 14:30:00,38.78,38.84,38.74,38.84,40200.0,32.2273,32.2772,32.1941,32.2772,40200.0
2009-05-21 14:35:00,38.84,38.86,38.76,38.78,38100.0,32.2772,32.2938,32.2107,32.2273,38100.0
2009-05-21 14:40:00,38.78,38.8,38.72,38.74,43600.0,32.2273,32.2439,32.1775,32.1941,43600.0
2009-05-21 14:45:00,38.73,38.75,38.7,38.72,115400.0,32.1858,32.2024,32.1608,32.1775,115400.0
2009-05-21 14:50:00,38.72,38.73,38.69,38.7,22900.0,32.1775,32.1858,32.1525,32.1608,22900.0
2009-05-21 14:55:00,38.71,38.78,38.68,38.78,27200.0,32.1691,32.2273,32.1442,32.2273,27200.0
2009-05-21 15:00:00,38.79,38.86,38.77,38.83,48000.0,32.2356,32.2938,32.219,32.2689,48000.0
2009-05-21 15:05:00,38.84,38.84,38.76,38.76,44600.0,32.2772,32.2772,32.2107,32.2107,44600.0
2009-05-21 15:10:00,38.76,38.82,38.75,38.8,40200.0,32.2107,32.2606,32.2024,32.2439,40200.0
2009-05-21 15:15:00,38.81,38.88,38.79,38.85,27300.0,32.2522,32.3104,32.2356,32.2855,27300.0
2009-05-21 15:20:00,38.86,38.86,38.81,38.84,38200.0,32.2938,32.2938,32.2522,32.2772,38200.0
2009-05-21 15:25:00,38.83,38.84,38.76,38.82,35300.0,32.2689,32.2772,32.2107,32.2606,35300.0
2009-05-21 15:30:00,38.83,38.97,38.83,38.91,69000.0,32.2689,32.3852,32.2689,32.3353,69000.0
2009-05-21 15:35:00,38.9,38.94,38.89,38.9,28400.0,32.327,32.3603,32.3187,32.327,28400.0
2009-05-21 15:40:00,38.9,38.93,38.84,38.92,53600.0,32.327,32.352,32.2772,32.3437,53600.0
2009-05-21 15:45:00,38.93,39.01,38.93,38.94,55000.0,32.352,32.4185,32.352,32.3603,55000.0
2009-05-21 15:50:00,38.95,39.06,38.9,39.01,160200.0,32.3686,32.46,32.327,32.4185,160200.0
2009-05-21 15:55:00,39.01,39.08,38.99,39.08,38000.0,32.4185,32.4766,32.4018,32.4766,38000.0
2009-05-22 09:30:00,39.1,39.23,39.1,39.16,36500.0,32.4932,32.6013,32.4932,32.5431,36500.0
2009-05-22 09:35:00,39.15,39.21,39.04,39.04,68300.0,32.5348,32.5847,32.4434,32.4434,68300.0
2009-05-22 09:40:00,39.04,39.08,38.94,38.97,37900.0,32.4434,32.4766,32.3603,32.3852,37900.0
2009-05-22 09:45:00,38.95,38.96,38.87,38.92,74600.0,32.3686,32.3769,32.3021,32.3437,74600.0
2009-05-22 09:50:00,38.89,38.91,38.81,38.88,28400.0,32.3187,32.3353,32.2522,32.3104,28400.0
2009-05-22 09:55:00,38.88,38.98,38.86,38.95,26000.0,32.3104,32.3935,32.2938,32.3686,26000.0
2009-05-22 10:00:00,38.94,39.03,38.9,39.02,44800.0,32.3603,32.4351,32.327,32.4268,44800.0
2009-05-22 10:05:00,39.02,39.08,39.01,39.03,99700.0,32.4268,32.4766,32.4185,32.4351,99700.0
2009-05-22 10:10:00,39.02,39.09,39.01,39.05,46300.0,32.4268,32.4849,32.4185,32.4517,46300.0
2009-05-22 10:15:00,39.04,39.21,39.02,39.2,33800.0,32.4434,32.5847,32.4268,32.5763,33800.0
2009-05-22 10:20:00,39.19,39.24,39.17,39.2,28300.0,32.568,32.6096,32.5514,32.5763,28300.0
2009-05-22 10:25:00,39.21,39.25,39.17,39.19,39700.0,32.5847,32.6179,32.5514,32.568,39700.0
2009-05-22 10:30:00,39.18,39.18,39.1,39.13,41500.0,32.5597,32.5597,32.4932,32.5182,41500.0
2009-05-22 10:35:00,39.13,39.17,39.11,39.13,56900.0,32.5182,32.5514,32.5016,32.5182,56900.0
2009-05-22 10:40:00,39.12,39.28,39.11,39.28,29000.0,32.5099,32.6428,32.5016,32.6428,29000.0
2009-05-22 10:45:00,39.28,39.31,39.25,39.27,18300.0,32.6428,32.6678,32.6179,32.6345,18300.0
2009-05-22 10:50:00,39.28,39.32,39.27,39.28,21800.0,32.6428,32.6761,32.6345,32.6428,21800.0
2009-05-22 10:55:00,39.27,39.27,39.24,39.27,24600.0,32.6345,32.6345,32.6096,32.6345,24600.0
2009-05-22 11:00:00,39.25,39.27,39.22,39.23,19000.0,32.6179,32.6345,32.593,32.6013,19000.0
2009-05-22 11:05:00,39.24,39.32,39.22,39.31,26100.0,32.6096,32.6761,32.593,32.6678,26100.0
2009-05-22 11:10:00,39.31,39.35,39.31,39.34,12300.0,32.6678,32.701,32.6678,32.6927,12300.0
2009-05-22 11:15:00,39.34,39.36,39.32,39.36,97700.0,32.6927,32.7093,32.6761,32.7093,97700.0
2009-05-22 11:20:00,39.36,39.37,39.3,39.31,17800.0,32.7093,32.7176,32.6595,32.6678,17800.0
2009-05-22 11:25:00,39.3,39.3,39.28,39.29,18400.0,32.6595,32.6595,32.6428,32.6511,18400.0
2009-05-22 11:30:00,39.29,39.32,39.29,39.3,16500.0,32.6511,32.6761,32.6511,32.6595,16500.0
2009-05-22 11:35:00,39.3,39.3,39.25,39.26,15800.0,32.6595,32.6595,32.6179,32.6262,15800.0
2009-05-22 11:40:00,39.26,39.28,39.25,39.28,24600.0,32.6262,32.6428,32.6179,32.6428,24600.0
2009-05-22 11:45:00,39.27,39.3,39.27,39.3,7100.0,32.6345,32.6595,32.6345,32.6595,7100.0
2009-05-22 11:50:00,39.3,39.32,39.22,39.23,14400.0,32.6595,32.6761,32.593,32.6013,14400.0
2009-05-22 11:55:00,39.22,39.25,39.2,39.25,19600.0,32.593,32.6179,32.5763,32.6179,19600.0
2009-05-22 12:00:00,39.24,39.3,39.24,39.28,37500.0,32.6096,32.6595,32.6096,32.6428,37500.0
2009-05-22 12:05:00,39.28,39.31,39.27,39.31,9900.0,32.6428,32.6678,32.6345,32.6678,9900.0
2009-05-22 12:10:00,39.31,39.35,39.29,39.31,28600.0,32.6678,32.701,32.6511,32.6678,28600.0
2009-05-22 12:15:00,39.31,39.31,39.26,39.29,18800.0,32.6678,32.6678,32.6262,32.6511,18800.0
2009-05-22 12:20:00,39.29,39.3,39.23,39.24,20100.0,32.6511,32.6595,32.6013,32.6096,20100.0
2009-05-22 12:25:00,39.25,39.25,39.17,39.18,19100.0,32.6179,32.6179,32.5514,32.5597,19100.0
2009-05-22 12:30:00,39.18,39.19,39.16,39.17,9900.0,32.5597,32.568,32.5431,32.5514,9900.0
2009-05-22 12:35:00,39.17,39.22,39.17,39.22,9200.0,32.5514,32.593,32.5514,32.593,9200.0
2009-05-22 12:40:00,39.23,39.28,39.23,39.25,18600.0,32.6013,32.6428,32.6013,32.6179,18600.0
2009-05-22 12:45:00,39.24,39.26,39.22,39.22,28100.0,32.6096,32.6262,32.593,32.593,28100.0
2009-05-22 12:50:00,39.22,39.29,39.21,39.27,33100.0,32.593,32.6511,32.5847,32.6345,33100.0
2009-05-22 12:55:00,39.27,39.34,39.26,39.33,34600.0,32.6345,32.6927,32.6262,32.6844,34600.0
2009-05-22 13:00:00,39.32,39.37,39.32,39.35,24200.0,32.6761,32.7176,32.6761,32.701,24200.0
2009-05-22 13:05:00,39.35,39.35,39.31,39.33,13200.0,32.701,32.701,32.6678,32.6844,13200.0
2009-05-22 13:10:00,39.33,39.33,39.27,39.29,33100.0,32.6844,32.6844,32.6345,32.6511,33100.0
2009-05-22 13:15:00,39.29,39.31,39.28,39.3,9400.0,32.6511,32.6678,32.6428,32.6595,9400.0
2009-05-22 13:20:00,39.3,39.33,39.3,39.32,12500.0,32.6595,32.6844,32.6595,32.6761,12500.0
2009-05-22 13:25:00,39.33,39.35,39.29,39.29,28500.0,32.6844,32.701,32.6511,32.6511,28500.0
2009-05-22 13:30:00,39.3,39.31,39.18,39.2,40900.0,32.6595,32.6678,32.5597,32.5763,40900.0
2009-05-22 13:35:00,39.2,39.22,39.19,39.2,18600.0,32.5763,32.593,32.568,32.5763,18600.0
2009-05-22 13:40:00,39.21,39.25,39.19,39.25,24800.0,32.5847,32.6179,32.568,32.6179,24800.0
2009-05-22 13:45:00,39.26,39.31,39.26,39.26,32200.0,32.6262,32.6678,32.6262,32.6262,32200.0
2009-05-22 13:50:00,39.27,39.3,39.24,39.26,25300.0,32.6345,32.6595,32.6096,32.6262,25300.0
2009-05-22 13:55:00,39.24,39.28,39.21,39.28,25200.0,32.6096,32.6428,32.5847,32.6428,25200.0
2009-05-22 14:00:00,39.29,39.33,39.29,39.3,25100.0,32.6511,32.6844,32.6511,32.6595,25100.0
2009-05-22 14:05:00,39.3,39.3,39.26,39.29,52100.0,32.6595,32.6595,32.6262,32.6511,52100.0
2009-05-22 14:10:00,39.28,39.3,39.26,39.26,28500.0,32.6428,32.6595,32.6262,32.6262,28500.0
2009-05-22 14:15:00,39.26,39.29,39.25,39.29,12200.0,32.6262,32.6511,32.6179,32.6511,12200.0
2009-05-22 14:20:00,39.3,39.32,39.27,39.31,23400.0,32.6595,32.6761,32.6345,32.6678,23400.0
2009-05-22 14:25:00,39.32,39.34,39.31,39.33,12000.0,32.6761,32.6927,32.6678,32.6844,12000.0
2009-05-22 14:30:00,39.31,39.34,39.29,39.33,90800.0,32.6678,32.6927,32.6511,32.6844,90800.0
2009-05-22 14:35:00,39.33,39.34,39.32,39.33,8900.0,32.6844,32.6927,32.6761,32.6844,8900.0
2009-05-22 14:40:00,39.33,39.38,39.33,39.37,12200.0,32.6844,32.7259,32.6844,32.7176,12200.0
2009-05-22 14:45:00,39.37,39.39,39.35,39.35,10500.0,32.7176,32.7342,32.701,32.701,10500.0
2009-05-22 14:50:00,39.35,39.35,39.31,39.34,24300.0,32.701,32.701,32.6678,32.6927,24300.0
2009-05-22 14:55:00,39.34,39.41,39.34,39.4,29800.0,32.6927,32.7509,32.6927,32.7426,29800.0
2009-05-22 15:00:00,39.4,39.4,39.35,39.38,45000.0,32.7426,32.7426,32.701,32.7259,45000.0
2009-05-22 15:05:00,39.39,39.4,39.37,39.39,41200.0,32.7342,32.7426,32.7176,32.7342,41200.0
2009-05-22 15:10:00,39.39,39.46,39.39,39.43,18800.0,32.7342,32.7924,32.7342,32.7675,18800.0
2009-05-22 15:15:00,39.42,39.43,39.28,39.3,47900.0,32.7592,32.7675,32.6428,32.6595,47900.0
2009-05-22 15:20:00,39.3,39.31,39.24,39.24,38000.0,32.6595,32.6678,32.6096,32.6096,38000.0
2009-05-22 15:25:00,39.23,39.25,39.19,39.23,35300.0,32.6013,32.6179,32.568,32.6013,35300.0
2009-05-22 15:30:00,39.22,39.27,39.21,39.26,15900.0,32.593,32.6345,32.5847,32.6262,15900.0
2009-05-22 15:35:00,39.26,39.34,39.26,39.3,19700.0,32.6262,32.6927,32.6262,32.6595,19700.0
2009-05-22 15:40:00,39.3,39.3,39.24,39.24,41400.0,32.6595,32.6595,32.6096,32.6096,41400.0
2009-05-22 15:45:00,39.24,39.24,39.13,39.16,42200.0,32.6096,32.6096,32.5182,32.5431,42200.0
2009-05-22 15:50:00,39.16,39.16,39.08,39.08,28900.0,32.5431,32.5431,32.4766,32.4766,28900.0
2009-05-22 15:55:00,39.07,39.09,39.02,39.08,132500.0,32.4683,32.4849,32.4268,32.4766,132500.0
2009-05-26 09:30:00,38.78,38.86,38.69,38.86,50700.0,32.2273,32.2938,32.1525,32.2938,50700.0
2009-05-26 09:35:00,38.86,38.91,38.84,38.88,31800.0,32.2938,32.3353,32.2772,32.3104,31800.0
2009-05-26 09:40:00,38.87,39.08,38.87,39.05,40500.0,32.3021,32.4766,32.3021,32.4517,40500.0
2009-05-26 09:45:00,39.05,39.14,39.04,39.09,37000.0,32.4517,32.5265,32.4434,32.4849,37000.0
2009-05-26 09:50:00,39.11,39.21,39.08,39.11,24800.0,32.5016,32.5847,32.4766,32.5016,24800.0
2009-05-26 09:55:00,39.1,39.22,39.1,39.22,32400.0,32.4932,32.593,32.4932,32.593,32400.0
2009-05-26 10:00:00,39.22,39.56,39.22,39.51,275200.0,32.593,32.8755,32.593,32.834,275200.0
2009-05-26 10:05:00,39.51,39.67,39.51,39.61,62000.0,32.834,32.9669,32.834,32.9171,62000.0
2009-05-26 10:10:00,39.62,39.77,39.61,39.72,44400.0,32.9254,33.05,32.9171,33.0085,44400.0
2009-05-26 10:15:00,39.73,39.85,39.73,39.78,46000.0,33.0168,33.1165,33.0168,33.0583,46000.0
2009-05-26 10:20:00,39.78,39.79,39.7,39.75,49200.0,33.0583,33.0667,32.9919,33.0334,49200.0
2009-05-26 10:25:00,39.74,39.76,39.65,39.72,92400.0,33.0251,33.0417,32.9503,33.0085,92400.0
2009-05-26 10:30:00,39.73,39.81,39.73,39.77,72900.0,33.0168,33.0833,33.0168,33.05,72900.0
2009-05-26 10:35:00,39.78,39.91,39.77,39.8,40600.0,33.0583,33.1664,33.05,33.075,40600.0
2009-05-26 10:40:00,39.8,39.85,39.77,39.79,76600.0,33.075,33.1165,33.05,33.0667,76600.0
2009-05-26 10:45:00,39.8,39.87,39.8,39.84,46300.0,33.075,33.1331,33.075,33.1082,46300.0
2009-05-26 10:50:00,39.83,39.93,39.82,39.92,41100.0,33.0999,33.183,33.0916,33.1747,41100.0
2009-05-26 10:55:00,39.91,39.92,39.84,39.86,27300.0,33.1664,33.1747,33.1082,33.1248,27300.0
2009-05-26 11:00:00,39.85,39.89,39.84,39.84,48300.0,33.1165,33.1498,33.1082,33.1082,48300.0
2009-05-26 11:05:00,39.83,39.87,39.82,39.82,33600.0,33.0999,33.1331,33.0916,33.0916,33600.0
2009-05-26 11:10:00,39.82,39.86,39.82,39.86,29200.0,33.0916,33.1248,33.0916,33.1248,29200.0
2009-05-26 11:15:00,39.85,39.88,39.82,39.88,37900.0,33.1165,33.1414,33.0916,33.1414,37900.0
2009-05-26 11:20:00,39.88,39.94,39.86,39.92,42600.0,33.1414,33.1913,33.1248,33.1747,42600.0
2009-05-26 11:25:00,39.93,39.93,39.87,39.9,126600.0,33.183,33.183,33.1331,33.1581,126600.0
2009-05-26 11:30:00,39.89,39.91,39.86,39.87,14900.0,33.1498,33.1664,33.1248,33.1331,14900.0
2009-05-26 11:35:00,39.88,39.88,39.86,39.87,17700.0,33.1414,33.1414,33.1248,33.1331,17700.0
2009-05-26 11:40:00,39.88,39.96,39.88,39.96,23000.0,33.1414,33.2079,33.1414,33.2079,23000.0
2009-05-26 11:45:00,39.96,39.99,39.95,39.97,27100.0,33.2079,33.2329,33.1996,33.2162,27100.0
2009-05-26 11:50:00,39.97,39.99,39.96,39.98,16400.0,33.2162,33.2329,33.2079,33.2246,16400.0
2009-05-26 11:55:00,39.98,40.01,39.96,39.97,27000.0,33.2246,33.2495,33.2079,33.2162,27000.0
2009-05-26 12:00:00,39.96,39.98,39.95,39.96,34200.0,33.2079,33.2246,33.1996,33.2079,34200.0
2009-05-26 12:05:00,39.96,39.96,39.87,39.88,46400.0,33.2079,33.2079,33.1331,33.1414,46400.0
2009-05-26 12:10:00,39.87,39.89,39.87,39.89,11400.0,33.1331,33.1498,33.1331,33.1498,11400.0
2009-05-26 12:15:00,39.89,39.94,39.88,39.91,67100.0,33.1498,33.1913,33.1414,33.1664,67100.0
2009-05-26 12:20:00,39.92,39.96,39.92,39.95,18600.0,33.1747,33.2079,33.1747,33.1996,18600.0
2009-05-26 12:25:00,39.95,39.98,39.94,39.97,30100.0,33.1996,33.2246,33.1913,33.2162,30100.0
2009-05-26 12:30:00,39.96,39.96,39.93,39.96,19800.0,33.2079,33.2079,33.183,33.2079,19800.0
2009-05-26 12:35:00,39.96,39.98,39.94,39.94,46500.0,33.2079,33.2246,33.1913,33.1913,46500.0
2009-05-26 12:40:00,39.94,39.98,39.93,39.94,67500.0,33.1913,33.2246,33.183,33.1913,67500.0
2009-05-26 12:45:00,39.94,40.04,39.93,40.04,45900.0,33.1913,33.2744,33.183,33.2744,45900.0
2009-05-26 12:50:00,40.04,40.09,40.01,40.08,129600.0,33.2744,33.316,33.2495,33.3077,129600.0
2009-05-26 12:55:00,40.07,40.07,40.05,40.05,48500.0,33.2993,33.2993,33.2827,33.2827,48500.0
2009-05-26 13:00:00,40.05,40.08,40.04,40.08,19400.0,33.2827,33.3077,33.2744,33.3077,19400.0
2009-05-26 13:05:00,40.08,40.11,40.06,40.06,24200.0,33.3077,33.3326,33.291,33.291,24200.0
2009-05-26 13:10:00,40.06,40.07,40.04,40.05,26400.0,33.291,33.2993,33.2744,33.2827,26400.0
2009-05-26 13:15:00,40.05,40.09,40.04,40.08,43100.0,33.2827,33.316,33.2744,33.3077,43100.0
2009-05-26 13:20:00,40.07,40.07,40.03,40.06,12100.0,33.2993,33.2993,33.2661,33.291,12100.0
2009-05-26 13:25:00,40.06,40.09,40.05,40.08,41400.0,33.291,33.316,33.2827,33.3077,41400.0
2009-05-26 13:30:00,40.08,40.08,40.02,40.05,15000.0,33.3077,33.3077,33.2578,33.2827,15000.0
2009-05-26 13:35:00,40.05,40.07,40.05,40.06,13900.0,33.2827,33.2993,33.2827,33.291,13900.0
2009-05-26 13:40:00,40.06,40.09,40.04,40.08,13700.0,33.291,33.316,33.2744,33.3077,13700.0
2009-05-26 13:45:00,40.08,40.12,40.08,40.09,24200.0,33.3077,33.3409,33.3077,33.316,24200.0
2009-05-26 13:50:00,40.08,40.1,40.07,40.07,12400.0,33.3077,33.3243,33.2993,33.2993,12400.0
2009-05-26 13:55:00,40.08,40.12,40.07,40.11,29200.0,33.3077,33.3409,33.2993,33.3326,29200.0
2009-05-26 14:00:00,40.11,40.16,40.1,40.13,52800.0,33.3326,33.3741,33.3243,33.3492,52800.0
2009-05-26 14:05:00,40.13,40.17,40.12,40.15,32700.0,33.3492,33.3824,33.3409,33.3658,32700.0
2009-05-26 14:10:00,40.15,40.15,40.09,40.11,22000.0,33.3658,33.3658,33.316,33.3326,22000.0
2009-05-26 14:15:00,40.11,40.16,40.11,40.13,28700.0,33.3326,33.3741,33.3326,33.3492,28700.0
2009-05-26 14:20:00,40.12,40.12,40.05,40.06,21700.0,33.3409,33.3409,33.2827,33.291,21700.0
2009-05-26 14:25:00,40.06,40.09,40.06,40.07,36900.0,33.291,33.316,33.291,33.2993,36900.0
2009-05-26 14:30:00,40.07,40.12,40.07,40.11,28000.0,33.2993,33.3409,33.2993,33.3326,28000.0
2009-05-26 14:35:00,40.11,40.14,40.1,40.1,17500.0,33.3326,33.3575,33.3243,33.3243,17500.0
2009-05-26 14:40:00,40.11,40.18,40.09,40.13,43600.0,33.3326,33.3908,33.316,33.3492,43600.0
2009-05-26 14:45:00,40.13,40.15,40.09,40.09,49800.0,33.3492,33.3658,33.316,33.316,49800.0
2009-05-26 14:50:00,40.08,40.09,40.03,40.04,19900.0,33.3077,33.316,33.2661,33.2744,19900.0
2009-05-26 14:55:00,40.03,40.04,39.98,39.98,55200.0,33.2661,33.2744,33.2246,33.2246,55200.0
2009-05-26 15:00:00,39.98,40.03,39.98,40.01,25600.0,33.2246,33.2661,33.2246,33.2495,25600.0
2009-05-26 15:05:00,40.02,40.03,39.96,40.02,46700.0,33.2578,33.2661,33.2079,33.2578,46700.0
2009-05-26 15:10:00,40.03,40.09,39.99,40.02,91300.0,33.2661,33.316,33.2329,33.2578,91300.0
2009-05-26 15:15:00,40.01,40.01,39.91,39.95,76300.0,33.2495,33.2495,33.1664,33.1996,76300.0
2009-05-26 15:20:00,39.95,40.01,39.93,39.97,59800.0,33.1996,33.2495,33.183,33.2162,59800.0
2009-05-26 15:25:00,39.97,40.01,39.96,39.96,38400.0,33.2162,33.2495,33.2079,33.2079,38400.0
2009-05-26 15:30:00,39.95,40.05,39.92,40.02,49900.0,33.1996,33.2827,33.1747,33.2578,49900.0
2009-05-26 15:35:00,40.02,40.04,39.96,40.01,43400.0,33.2578,33.2744,33.2079,33.2495,43400.0
2009-05-26 15:40:00,40.02,40.04,39.93,39.98,62700.0,33.2578,33.2744,33.183,33.2246,62700.0
2009-05-26 15:45:00,39.97,39.97,39.84,39.91,76500.0,33.2162,33.2162,33.1082,33.1664,76500.0
2009-05-26 15:50:00,39.92,40.01,39.88,39.98,75200.0,33.1747,33.2495,33.1414,33.2246,75200.0
2009-05-26 15:55:00,39.99,40.09,39.97,40.04,122200.0,33.2329,33.316,33.2162,33.2744,122200.0
2009-05-26 16:00:00,40.04,40.04,40.04,40.04,0.0,33.2744,33.2744,33.2744,33.2744,0.0
2009-05-26 16:05:00,40.07,40.07,40.07,40.07,100.0,33.2993,33.2993,33.2993,33.2993,100.0
2009-05-26 16:10:00,40.07,40.07,40.07,40.07,0.0,33.2993,33.2993,33.2993,33.2993,0.0
2009-05-27 09:30:00,39.99,40.01,39.93,39.93,50400.0,33.2329,33.2495,33.183,33.183,50400.0
2009-05-27 09:35:00,39.93,40.06,39.93,39.99,16800.0,33.183,33.291,33.183,33.2329,16800.0
2009-05-27 09:40:00,40.0,40.01,39.9,39.96,12100.0,33.2412,33.2495,33.1581,33.2079,12100.0
2009-05-27 09:45:00,39.95,40.08,39.93,40.07,15700.0,33.1996,33.3077,33.183,33.2993,15700.0
2009-05-27 09:50:00,40.08,40.18,40.08,40.15,28500.0,33.3077,33.3908,33.3077,33.3658,28500.0
2009-05-27 09:55:00,40.16,40.17,40.12,40.16,15800.0,33.3741,33.3824,33.3409,33.3741,15800.0
2009-05-27 10:00:00,40.16,40.27,40.02,40.02,47200.0,33.3741,33.4655,33.2578,33.2578,47200.0
2009-05-27 10:05:00,40.02,40.03,39.95,39.99,38300.0,33.2578,33.2661,33.1996,33.2329,38300.0
2009-05-27 10:10:00,39.99,40.09,39.98,40.06,55900.0,33.2329,33.316,33.2246,33.291,55900.0
2009-05-27 10:15:00,40.07,40.08,40.02,40.07,43900.0,33.2993,33.3077,33.2578,33.2993,43900.0
2009-05-27 10:20:00,40.07,40.21,40.07,40.21,40900.0,33.2993,33.4157,33.2993,33.4157,40900.0
2009-05-27 10:25:00,40.2,40.22,40.15,40.15,20800.0,33.4074,33.424,33.3658,33.3658,20800.0
2009-05-27 10:30:00,40.17,40.18,40.09,40.13,55900.0,33.3824,33.3908,33.316,33.3492,55900.0
2009-05-27 10:35:00,40.14,40.24,40.11,40.2,34300.0,33.3575,33.4406,33.3326,33.4074,34300.0
2009-05-27 10:40:00,40.22,40.26,40.11,40.11,38400.0,33.424,33.4572,33.3326,33.3326,38400.0
2009-05-27 10:45:00,40.1,40.17,40.08,40.17,30300.0,33.3243,33.3824,33.3077,33.3824,30300.0
2009-05-27 10:50:00,40.18,40.21,40.16,40.18,43900.0,33.3908,33.4157,33.3741,33.3908,43900.0
2009-05-27 10:55:00,40.18,40.24,40.16,40.23,40400.0,33.3908,33.4406,33.3741,33.4323,40400.0
2009-05-27 11:00:00,40.23,40.23,40.13,40.14,31400.0,33.4323,33.4323,33.3492,33.3575,31400.0
2009-05-27 11:05:00,40.13,40.16,40.1,40.13,31400.0,33.3492,33.3741,33.3243,33.3492,31400.0
2009-05-27 11:10:00,40.14,40.2,40.11,40.2,49700.0,33.3575,33.4074,33.3326,33.4074,49700.0
2009-05-27 11:15:00,40.19,40.2,40.16,40.18,61400.0,33.3991,33.4074,33.3741,33.3908,61400.0
2009-05-27 11:20:00,40.19,40.19,40.13,40.13,50300.0,33.3991,33.3991,33.3492,33.3492,50300.0
2009-05-27 11:25:00,40.13,40.23,40.13,40.19,34600.0,33.3492,33.4323,33.3492,33.3991,34600.0
2009-05-27 11:30:00,40.19,40.28,40.15,40.27,60400.0,33.3991,33.4739,33.3658,33.4655,60400.0
2009-05-27 11:35:00,40.26,40.3,40.24,40.28,32500.0,33.4572,33.4905,33.4406,33.4739,32500.0
2009-05-27 11:40:00,40.27,40.28,40.23,40.24,40400.0,33.4655,33.4739,33.4323,33.4406,40400.0
2009-05-27 11:45:00,40.24,40.25,40.23,40.24,23200.0,33.4406,33.4489,33.4323,33.4406,23200.0
2009-05-27 11:50:00,40.24,40.27,40.21,40.21,17600.0,33.4406,33.4655,33.4157,33.4157,17600.0
2009-05-27 11:55:00,40.21,40.25,40.18,40.25,42800.0,33.4157,33.4489,33.3908,33.4489,42800.0
2009-05-27 12:00:00,40.25,40.29,40.25,40.26,44300.0,33.4489,33.4822,33.4489,33.4572,44300.0
2009-05-27 12:05:00,40.26,40.29,40.22,40.27,46200.0,33.4572,33.4822,33.424,33.4655,46200.0
2009-05-27 12:10:00,40.28,40.31,40.25,40.31,40000.0,33.4739,33.4988,33.4489,33.4988,40000.0
2009-05-27 12:15:00,40.32,40.32,40.28,40.29,52700.0,33.5071,33.5071,33.4739,33.4822,52700.0
2009-05-27 12:20:00,40.29,40.29,40.25,40.27,37500.0,33.4822,33.4822,33.4489,33.4655,37500.0
2009-05-27 12:25:00,40.28,40.28,40.22,40.24,47200.0,33.4739,33.4739,33.424,33.4406,47200.0
2009-05-27 12:30:00,40.24,40.24,40.2,40.24,22600.0,33.4406,33.4406,33.4074,33.4406,22600.0
2009-05-27 12:35:00,40.24,40.25,40.16,40.18,37500.0,33.4406,33.4489,33.3741,33.3908,37500.0
2009-05-27 12:40:00,40.17,40.23,40.17,40.18,83900.0,33.3824,33.4323,33.3824,33.3908,83900.0
2009-05-27 12:45:00,40.18,40.2,40.14,40.2,30100.0,33.3908,33.4074,33.3575,33.4074,30100.0
2009-05-27 12:50:00,40.2,40.21,40.16,40.16,17900.0,33.4074,33.4157,33.3741,33.3741,17900.0
2009-05-27 12:55:00,40.16,40.16,40.1,40.12,20300.0,33.3741,33.3741,33.3243,33.3409,20300.0
2009-05-27 13:00:00,40.11,40.23,40.11,40.21,59200.0,33.3326,33.4323,33.3326,33.4157,59200.0
2009-05-27 13:05:00,40.2,40.2,40.16,40.17,37900.0,33.4074,33.4074,33.3741,33.3824,37900.0
2009-05-27 13:10:00,40.18,40.18,40.14,40.17,18700.0,33.3908,33.3908,33.3575,33.3824,18700.0
2009-05-27 13:15:00,40.17,40.22,40.16,40.18,44800.0,33.3824,33.424,33.3741,33.3908,44800.0
2009-05-27 13:20:00,40.19,40.2,40.15,40.19,31700.0,33.3991,33.4074,33.3658,33.3991,31700.0
2009-05-27 13:25:00,40.18,40.18,40.15,40.16,25800.0,33.3908,33.3908,33.3658,33.3741,25800.0
2009-05-27 13:30:00,40.15,40.15,40.05,40.05,31300.0,33.3658,33.3658,33.2827,33.2827,31300.0
2009-05-27 13:35:00,40.05,40.05,39.95,39.95,29100.0,33.2827,33.2827,33.1996,33.1996,29100.0
2009-05-27 13:40:00,39.94,39.99,39.94,39.98,22800.0,33.1913,33.2329,33.1913,33.2246,22800.0
2009-05-27 13:45:00,39.97,39.98,39.85,39.85,37300.0,33.2162,33.2246,33.1165,33.1165,37300.0
2009-05-27 13:50:00,39.84,39.84,39.7,39.78,64500.0,33.1082,33.1082,32.9919,33.0583,64500.0
2009-05-27 13:55:00,39.78,39.82,39.77,39.82,33800.0,33.0583,33.0916,33.05,33.0916,33800.0
2009-05-27 14:00:00,39.81,39.82,39.74,39.75,43900.0,33.0833,33.0916,33.0251,33.0334,43900.0
2009-05-27 14:05:00,39.75,39.75,39.65,39.67,24600.0,33.0334,33.0334,32.9503,32.9669,24600.0
2009-05-27 14:10:00,39.67,39.76,39.67,39.74,16800.0,32.9669,33.0417,32.9669,33.0251,16800.0
2009-05-27 14:15:00,39.73,39.76,39.7,39.76,13400.0,33.0168,33.0417,32.9919,33.0417,13400.0
2009-05-27 14:20:00,39.75,39.75,39.62,39.67,45900.0,33.0334,33.0334,32.9254,32.9669,45900.0
2009-05-27 14:25:00,39.66,39.73,39.66,39.73,38700.0,32.9586,33.0168,32.9586,33.0168,38700.0
2009-05-27 14:30:00,39.73,39.75,39.67,39.69,86600.0,33.0168,33.0334,32.9669,32.9836,86600.0
2009-05-27 14:35:00,39.69,39.8,39.69,39.8,17000.0,32.9836,33.075,32.9836,33.075,17000.0
2009-05-27 14:40:00,39.8,39.85,39.79,39.83,48600.0,33.075,33.1165,33.0667,33.0999,48600.0
2009-05-27 14:45:00,39.82,39.89,39.81,39.87,23700.0,33.0916,33.1498,33.0833,33.1331,23700.0
2009-05-27 14:50:00,39.88,39.88,39.83,39.84,27400.0,33.1414,33.1414,33.0999,33.1082,27400.0
2009-05-27 14:55:00,39.84,40.15,39.76,39.76,151200.0,33.1082,33.3658,33.0417,33.0417,151200.0
2009-05-27 15:00:00,39.77,39.83,39.76,39.83,41900.0,33.05,33.0999,33.0417,33.0999,41900.0
2009-05-27 15:05:00,39.83,39.89,39.83,39.84,57500.0,33.0999,33.1498,33.0999,33.1082,57500.0
2009-05-27 15:10:00,39.83,39.83,39.74,39.78,63200.0,33.0999,33.0999,33.0251,33.0583,63200.0
2009-05-27 15:15:00,39.78,39.81,39.74,39.75,59400.0,33.0583,33.0833,33.0251,33.0334,59400.0
2009-05-27 15:20:00,39.74,39.74,39.56,39.56,69700.0,33.0251,33.0251,32.8755,32.8755,69700.0
2009-05-27 15:25:00,39.56,39.56,39.49,39.52,40400.0,32.8755,32.8755,32.8173,32.8423,40400.0
2009-05-27 15:30:00,39.52,39.6,39.51,39.53,66500.0,32.8423,32.9088,32.834,32.8506,66500.0
2009-05-27 15:35:00,39.54,39.54,39.45,39.48,90000.0,32.8589,32.8589,32.7841,32.809,90000.0
2009-05-27 15:40:00,39.49,39.56,39.49,39.52,65400.0,32.8173,32.8755,32.8173,32.8423,65400.0
2009-05-27 15:45:00,39.53,39.63,39.52,39.61,98400.0,32.8506,32.9337,32.8423,32.9171,98400.0
2009-05-27 15:50:00,39.61,39.62,39.47,39.49,141400.0,32.9171,32.9254,32.8007,32.8173,141400.0
2009-05-27 15:55:00,39.5,39.53,39.45,39.51,90500.0,32.8257,32.8506,32.7841,32.834,90500.0
2009-05-28 09:30:00,39.84,39.96,39.73,39.84,61900.0,33.1082,33.2079,33.0168,33.1082,61900.0
2009-05-28 09:35:00,39.83,39.87,39.79,39.83,32000.0,33.0999,33.1331,33.0667,33.0999,32000.0
2009-05-28 09:40:00,39.88,39.93,39.84,39.85,33100.0,33.1414,33.183,33.1082,33.1165,33100.0
2009-05-28 09:45:00,39.85,39.9,39.84,39.86,48200.0,33.1165,33.1581,33.1082,33.1248,48200.0
2009-05-28 09:50:00,39.87,39.9,39.81,39.81,27800.0,33.1331,33.1581,33.0833,33.0833,27800.0
2009-05-28 09:55:00,39.82,39.85,39.71,39.72,21500.0,33.0916,33.1165,33.0002,33.0085,21500.0
2009-05-28 10:00:00,39.72,39.72,39.48,39.5,42400.0,33.0085,33.0085,32.809,32.8257,42400.0
2009-05-28 10:05:00,39.49,39.51,39.3,39.36,107400.0,32.8173,32.834,32.6595,32.7093,107400.0
2009-05-28 10:10:00,39.35,39.35,39.19,39.3,35200.0,32.701,32.701,32.568,32.6595,35200.0
2009-05-28 10:15:00,39.29,39.39,39.28,39.36,26500.0,32.6511,32.7342,32.6428,32.7093,26500.0
2009-05-28 10:20:00,39.34,39.39,39.28,39.29,33800.0,32.6927,32.7342,32.6428,32.6511,33800.0
2009-05-28 10:25:00,39.31,39.39,39.24,39.36,49800.0,32.6678,32.7342,32.6096,32.7093,49800.0
2009-05-28 10:30:00,39.36,39.38,39.3,39.34,28500.0,32.7093,32.7259,32.6595,32.6927,28500.0
2009-05-28 10:35:00,39.35,39.43,39.34,39.35,25400.0,32.701,32.7675,32.6927,32.701,25400.0
2009-05-28 10:40:00,39.35,39.42,39.31,39.41,36400.0,32.701,32.7592,32.6678,32.7509,36400.0
2009-05-28 10:45:00,39.42,39.42,39.37,39.41,12100.0,32.7592,32.7592,32.7176,32.7509,12100.0
2009-05-28 10:50:00,39.42,39.45,39.36,39.39,23500.0,32.7592,32.7841,32.7093,32.7342,23500.0
2009-05-28 10:55:00,39.4,39.53,39.39,39.52,31100.0,32.7426,32.8506,32.7342,32.8423,31100.0
2009-05-28 11:00:00,39.53,39.6,39.52,39.6,27800.0,32.8506,32.9088,32.8423,32.9088,27800.0
2009-05-28 11:05:00,39.61,39.69,39.61,39.68,40800.0,32.9171,32.9836,32.9171,32.9752,40800.0
2009-05-28 11:10:00,39.67,39.7,39.62,39.64,98200.0,32.9669,32.9919,32.9254,32.942,98200.0
2009-05-28 11:15:00,39.63,39.68,39.61,39.62,37400.0,32.9337,32.9752,32.9171,32.9254,37400.0
2009-05-28 11:20:00,39.61,39.64,39.58,39.63,28100.0,32.9171,32.942,32.8921,32.9337,28100.0
2009-05-28 11:25:00,39.63,39.68,39.63,39.65,16000.0,32.9337,32.9752,32.9337,32.9503,16000.0
2009-05-28 11:30:00,39.65,39.7,39.62,39.68,20100.0,32.9503,32.9919,32.9254,32.9752,20100.0
2009-05-28 11:35:00,39.68,39.71,39.66,39.67,20200.0,32.9752,33.0002,32.9586,32.9669,20200.0
2009-05-28 11:40:00,39.66,39.66,39.62,39.64,18700.0,32.9586,32.9586,32.9254,32.942,18700.0
2009-05-28 11:45:00,39.65,39.82,39.65,39.82,25300.0,32.9503,33.0916,32.9503,33.0916,25300.0
2009-05-28 11:50:00,39.81,39.82,39.76,39.78,18200.0,33.0833,33.0916,33.0417,33.0583,18200.0
2009-05-28 11:55:00,39.78,39.84,39.75,39.8,25000.0,33.0583,33.1082,33.0334,33.075,25000.0
2009-05-28 12:00:00,39.81,39.84,39.76,39.76,30800.0,33.0833,33.1082,33.0417,33.0417,30800.0
2009-05-28 12:05:00,39.76,39.76,39.63,39.64,38000.0,33.0417,33.0417,32.9337,32.942,38000.0
2009-05-28 12:10:00,39.63,39.66,39.63,39.63,27000.0,32.9337,32.9586,32.9337,32.9337,27000.0
2009-05-28 12:15:00,39.63,39.64,39.56,39.56,104100.0,32.9337,32.942,32.8755,32.8755,104100.0
2009-05-28 12:20:00,39.56,39.57,39.54,39.56,20800.0,32.8755,32.8838,32.8589,32.8755,20800.0
2009-05-28 12:25:00,39.55,39.59,39.55,39.55,13800.0,32.8672,32.9004,32.8672,32.8672,13800.0
2009-05-28 12:30:00,39.54,39.59,39.52,39.58,8400.0,32.8589,32.9004,32.8423,32.8921,8400.0
2009-05-28 12:35:00,39.58,39.58,39.54,39.58,14300.0,32.8921,32.8921,32.8589,32.8921,14300.0
2009-05-28 12:40:00,39.59,39.59,39.56,39.58,7300.0,32.9004,32.9004,32.8755,32.8921,7300.0
2009-05-28 12:45:00,39.58,39.58,39.49,39.52,6000.0,32.8921,32.8921,32.8173,32.8423,6000.0
2009-05-28 12:50:00,39.51,39.52,39.45,39.46,22500.0,32.834,32.8423,32.7841,32.7924,22500.0
2009-05-28 12:55:00,39.46,39.47,39.44,39.47,32200.0,32.7924,32.8007,32.7758,32.8007,32200.0
2009-05-28 13:00:00,39.49,39.65,39.46,39.63,75400.0,32.8173,32.9503,32.7924,32.9337,75400.0
2009-05-28 13:05:00,39.63,39.69,39.63,39.64,24000.0,32.9337,32.9836,32.9337,32.942,24000.0
2009-05-28 13:10:00,39.64,39.83,39.64,39.81,30700.0,32.942,33.0999,32.942,33.0833,30700.0
2009-05-28 13:15:00,39.82,39.99,39.82,39.97,35000.0,33.0916,33.2329,33.0916,33.2162,35000.0
2009-05-28 13:20:00,39.97,40.01,39.96,39.97,20300.0,33.2162,33.2495,33.2079,33.2162,20300.0
2009-05-28 13:25:00,39.96,39.99,39.91,39.91,24500.0,33.2079,33.2329,33.1664,33.1664,24500.0
2009-05-28 13:30:00,39.91,39.92,39.88,39.92,16700.0,33.1664,33.1747,33.1414,33.1747,16700.0
2009-05-28 13:35:00,39.92,39.98,39.9,39.93,51000.0,33.1747,33.2246,33.1581,33.183,51000.0
2009-05-28 13:40:00,39.94,39.97,39.87,39.9,31100.0,33.1913,33.2162,33.1331,33.1581,31100.0
2009-05-28 13:45:00,39.89,39.94,39.88,39.89,24300.0,33.1498,33.1913,33.1414,33.1498,24300.0
2009-05-28 13:50:00,39.89,39.92,39.85,39.85,27200.0,33.1498,33.1747,33.1165,33.1165,27200.0
2009-05-28 13:55:00,39.85,39.85,39.74,39.84,97500.0,33.1165,33.1165,33.0251,33.1082,97500.0
2009-05-28 14:00:00,39.84,39.92,39.81,39.87,56500.0,33.1082,33.1747,33.0833,33.1331,56500.0
2009-05-28 14:05:00,39.87,39.96,39.87,39.94,31800.0,33.1331,33.2079,33.1331,33.1913,31800.0
2009-05-28 14:10:00,39.94,39.97,39.89,39.89,25200.0,33.1913,33.2162,33.1498,33.1498,25200.0
2009-05-28 14:15:00,39.89,39.95,39.86,39.93,20700.0,33.1498,33.1996,33.1248,33.183,20700.0
2009-05-28 14:20:00,39.93,40.1,39.93,40.07,162400.0,33.183,33.3243,33.183,33.2993,162400.0
2009-05-28 14:25:00,40.08,40.1,40.04,40.04,67300.0,33.3077,33.3243,33.2744,33.2744,67300.0
2009-05-28 14:30:00,40.05,40.14,40.04,40.14,28300.0,33.2827,33.3575,33.2744,33.3575,28300.0
2009-05-28 14:35:00,40.13,40.14,40.06,40.06,47800.0,33.3492,33.3575,33.291,33.291,47800.0
2009-05-28 14:40:00,40.07,40.1,39.96,39.97,53400.0,33.2993,33.3243,33.2079,33.2162,53400.0
2009-05-28 14:45:00,39.96,40.02,39.96,40.02,17600.0,33.2079,33.2578,33.2079,33.2578,17600.0
2009-05-28 14:50:00,40.03,40.08,40.03,40.05,36000.0,33.2661,33.3077,33.2661,33.2827,36000.0
2009-05-28 14:55:00,40.05,40.08,39.99,40.06,39400.0,33.2827,33.3077,33.2329,33.291,39400.0
2009-05-28 15:00:00,40.06,40.11,40.04,40.09,99000.0,33.291,33.3326,33.2744,33.316,99000.0
2009-05-28 15:05:00,40.09,40.11,40.03,40.03,37300.0,33.316,33.3326,33.2661,33.2661,37300.0
2009-05-28 15:10:00,40.03,40.03,39.91,39.95,107000.0,33.2661,33.2661,33.1664,33.1996,107000.0
2009-05-28 15:15:00,39.95,39.99,39.92,39.97,46300.0,33.1996,33.2329,33.1747,33.2162,46300.0
2009-05-28 15:20:00,39.96,39.98,39.87,39.88,34200.0,33.2079,33.2246,33.1331,33.1414,34200.0
2009-05-28 15:25:00,39.87,39.97,39.85,39.97,41000.0,33.1331,33.2162,33.1165,33.2162,41000.0
2009-05-28 15:30:00,39.96,40.01,39.91,39.99,117500.0,33.2079,33.2495,33.1664,33.2329,117500.0
2009-05-28 15:35:00,39.99,40.0,39.88,39.98,74000.0,33.2329,33.2412,33.1414,33.2246,74000.0
2009-05-28 15:40:00,39.98,40.07,39.93,40.01,49100.0,33.2246,33.2993,33.183,33.2495,49100.0
2009-05-28 15:45:00,40.02,40.03,39.97,40.02,37700.0,33.2578,33.2661,33.2162,33.2578,37700.0
2009-05-28 15:50:00,40.01,40.07,39.9,39.92,94000.0,33.2495,33.2993,33.1581,33.1747,94000.0
2009-05-28 15:55:00,39.92,40.04,39.92,40.01,90700.0,33.1747,33.2744,33.1747,33.2495,90700.0
2009-05-29 09:30:00,40.19,40.2,40.08,40.09,32100.0,33.3991,33.4074,33.3077,33.316,32100.0
2009-05-29 09:35:00,40.08,40.23,40.03,40.21,19000.0,33.3077,33.4323,33.2661,33.4157,19000.0
2009-05-29 09:40:00,40.21,40.36,40.03,40.12,166400.0,33.4157,33.5403,33.2661,33.3409,166400.0
2009-05-29 09:45:00,40.12,40.12,39.95,39.98,54000.0,33.3409,33.3409,33.1996,33.2246,54000.0
2009-05-29 09:50:00,39.98,40.1,39.97,40.08,13500.0,33.2246,33.3243,33.2162,33.3077,13500.0
2009-05-29 09:55:00,40.08,40.15,40.01,40.15,59000.0,33.3077,33.3658,33.2495,33.3658,59000.0
2009-05-29 10:00:00,40.17,40.18,40.06,40.07,29400.0,33.3824,33.3908,33.291,33.2993,29400.0
2009-05-29 10:05:00,40.07,40.2,40.07,40.16,37600.0,33.2993,33.4074,33.2993,33.3741,37600.0
2009-05-29 10:10:00,40.17,40.2,40.1,40.17,56000.0,33.3824,33.4074,33.3243,33.3824,56000.0
2009-05-29 10:15:00,40.17,40.29,40.17,40.23,131700.0,33.3824,33.4822,33.3824,33.4323,131700.0
2009-05-29 10:20:00,40.23,40.32,40.22,40.31,57000.0,33.4323,33.5071,33.424,33.4988,57000.0
2009-05-29 10:25:00,40.3,40.31,40.26,40.29,21000.0,33.4905,33.4988,33.4572,33.4822,21000.0
2009-05-29 10:30:00,40.3,40.3,40.24,40.25,27800.0,33.4905,33.4905,33.4406,33.4489,27800.0
2009-05-29 10:35:00,40.26,40.28,40.21,40.26,59400.0,33.4572,33.4739,33.4157,33.4572,59400.0
2009-05-29 10:40:00,40.27,40.32,40.21,40.21,25700.0,33.4655,33.5071,33.4157,33.4157,25700.0
2009-05-29 10:45:00,40.21,40.21,40.14,40.18,42800.0,33.4157,33.4157,33.3575,33.3908,42800.0
2009-05-29 10:50:00,40.19,40.25,40.17,40.25,28700.0,33.3991,33.4489,33.3824,33.4489,28700.0
2009-05-29 10:55:00,40.26,40.28,40.21,40.23,26400.0,33.4572,33.4739,33.4157,33.4323,26400.0
2009-05-29 11:00:00,40.22,40.25,40.15,40.2,22400.0,33.424,33.4489,33.3658,33.4074,22400.0
2009-05-29 11:05:00,40.19,40.2,40.11,40.16,30900.0,33.3991,33.4074,33.3326,33.3741,30900.0
2009-05-29 11:10:00,40.14,40.14,40.07,40.12,11300.0,33.3575,33.3575,33.2993,33.3409,11300.0
2009-05-29 11:15:00,40.12,40.13,40.08,40.08,7000.0,33.3409,33.3492,33.3077,33.3077,7000.0
2009-05-29 11:20:00,40.06,40.15,40.05,40.15,43300.0,33.291,33.3658,33.2827,33.3658,43300.0
2009-05-29 11:25:00,40.14,40.19,40.03,40.03,40600.0,33.3575,33.3991,33.2661,33.2661,40600.0
2009-05-29 11:30:00,40.02,40.07,39.99,40.07,21100.0,33.2578,33.2993,33.2329,33.2993,21100.0
2009-05-29 11:35:00,40.07,40.07,40.0,40.0,23900.0,33.2993,33.2993,33.2412,33.2412,23900.0
2009-05-29 11:40:00,40.0,40.09,39.97,40.08,85400.0,33.2412,33.316,33.2162,33.3077,85400.0
2009-05-29 11:45:00,40.08,40.09,40.04,40.09,25300.0,33.3077,33.316,33.2744,33.316,25300.0
2009-05-29 11:50:00,40.08,40.09,40.04,40.04,7700.0,33.3077,33.316,33.2744,33.2744,7700.0
2009-05-29 11:55:00,40.06,40.06,39.98,40.0,5900.0,33.291,33.291,33.2246,33.2412,5900.0
2009-05-29 12:00:00,40.0,40.07,40.0,40.07,11900.0,33.2412,33.2993,33.2412,33.2993,11900.0
2009-05-29 12:05:00,40.08,40.09,40.05,40.08,13300.0,33.3077,33.316,33.2827,33.3077,13300.0
2009-05-29 12:10:00,40.08,40.12,40.08,40.12,14100.0,33.3077,33.3409,33.3077,33.3409,14100.0
2009-05-29 12:15:00,40.1,40.14,40.1,40.14,4700.0,33.3243,33.3575,33.3243,33.3575,4700.0
2009-05-29 12:20:00,40.14,40.15,40.11,40.12,36900.0,33.3575,33.3658,33.3326,33.3409,36900.0
2009-05-29 12:25:00,40.1,40.16,40.09,40.14,61500.0,33.3243,33.3741,33.316,33.3575,61500.0
2009-05-29 12:30:00,40.14,40.14,40.12,40.12,7300.0,33.3575,33.3575,33.3409,33.3409,7300.0
2009-05-29 12:35:00,40.13,40.13,40.05,40.06,85000.0,33.3492,33.3492,33.2827,33.291,85000.0
2009-05-29 12:40:00,40.07,40.1,40.03,40.08,72900.0,33.2993,33.3243,33.2661,33.3077,72900.0
2009-05-29 12:45:00,40.08,40.13,40.04,40.05,23500.0,33.3077,33.3492,33.2744,33.2827,23500.0
2009-05-29 12:50:00,40.06,40.09,40.06,40.07,13000.0,33.291,33.316,33.291,33.2993,13000.0
2009-05-29 12:55:00,40.08,40.08,40.06,40.07,14600.0,33.3077,33.3077,33.291,33.2993,14600.0
2009-05-29 13:00:00,40.06,40.14,40.06,40.14,17800.0,33.291,33.3575,33.291,33.3575,17800.0
2009-05-29 13:05:00,40.14,40.14,40.1,40.1,15100.0,33.3575,33.3575,33.3243,33.3243,15100.0
2009-05-29 13:10:00,40.11,40.13,40.1,40.12,12000.0,33.3326,33.3492,33.3243,33.3409,12000.0
2009-05-29 13:15:00,40.12,40.13,40.09,40.11,17100.0,33.3409,33.3492,33.316,33.3326,17100.0
2009-05-29 13:20:00,40.1,40.15,40.1,40.13,18500.0,33.3243,33.3658,33.3243,33.3492,18500.0
2009-05-29 13:25:00,40.14,40.15,40.13,40.14,10000.0,33.3575,33.3658,33.3492,33.3575,10000.0
2009-05-29 13:30:00,40.14,40.21,40.14,40.19,135100.0,33.3575,33.4157,33.3575,33.3991,135100.0
2009-05-29 13:35:00,40.18,40.2,40.17,40.17,24500.0,33.3908,33.4074,33.3824,33.3824,24500.0
2009-05-29 13:40:00,40.18,40.2,40.17,40.19,28200.0,33.3908,33.4074,33.3824,33.3991,28200.0
2009-05-29 13:45:00,40.19,40.2,40.16,40.16,30400.0,33.3991,33.4074,33.3741,33.3741,30400.0
2009-05-29 13:50:00,40.16,40.16,40.13,40.16,12500.0,33.3741,33.3741,33.3492,33.3741,12500.0
2009-05-29 13:55:00,40.16,40.17,40.15,40.16,16100.0,33.3741,33.3824,33.3658,33.3741,16100.0
2009-05-29 14:00:00,40.16,40.19,40.12,40.17,40100.0,33.3741,33.3991,33.3409,33.3824,40100.0
2009-05-29 14:05:00,40.17,40.19,40.17,40.18,22600.0,33.3824,33.3991,33.3824,33.3908,22600.0
2009-05-29 14:10:00,40.18,40.23,40.17,40.21,58300.0,33.3908,33.4323,33.3824,33.4157,58300.0
2009-05-29 14:15:00,40.22,40.22,40.19,40.2,72300.0,33.424,33.424,33.3991,33.4074,72300.0
2009-05-29 14:20:00,40.2,40.21,40.13,40.14,11100.0,33.4074,33.4157,33.3492,33.3575,11100.0
2009-05-29 14:25:00,40.14,40.17,40.14,40.15,12300.0,33.3575,33.3824,33.3575,33.3658,12300.0
2009-05-29 14:30:00,40.16,40.16,40.11,40.11,8600.0,33.3741,33.3741,33.3326,33.3326,8600.0
2009-05-29 14:35:00,40.11,40.11,40.09,40.11,6300.0,33.3326,33.3326,33.316,33.3326,6300.0
2009-05-29 14:40:00,40.11,40.13,40.07,40.09,12800.0,33.3326,33.3492,33.2993,33.316,12800.0
2009-05-29 14:45:00,40.07,40.08,40.06,40.06,7600.0,33.2993,33.3077,33.291,33.291,7600.0
2009-05-29 14:50:00,40.05,40.05,39.97,40.0,20800.0,33.2827,33.2827,33.2162,33.2412,20800.0
2009-05-29 14:55:00,40.01,40.07,40.01,40.06,30500.0,33.2495,33.2993,33.2495,33.291,30500.0
2009-05-29 15:00:00,40.06,40.06,40.03,40.04,10900.0,33.291,33.291,33.2661,33.2744,10900.0
2009-05-29 15:05:00,40.04,40.14,40.04,40.11,28900.0,33.2744,33.3575,33.2744,33.3326,28900.0
2009-05-29 15:10:00,40.11,40.15,40.11,40.11,45800.0,33.3326,33.3658,33.3326,33.3326,45800.0
2009-05-29 15:15:00,40.12,40.17,40.1,40.16,33000.0,33.3409,33.3824,33.3243,33.3741,33000.0
2009-05-29 15:20:00,40.17,40.18,40.08,40.1,111000.0,33.3824,33.3908,33.3077,33.3243,111000.0
2009-05-29 15:25:00,40.11,40.19,40.1,40.17,34300.0,33.3326,33.3991,33.3243,33.3824,34300.0
2009-05-29 15:30:00,40.16,40.17,40.09,40.1,26600.0,33.3741,33.3824,33.316,33.3243,26600.0
2009-05-29 15:35:00,40.1,40.2,40.1,40.18,62000.0,33.3243,33.4074,33.3243,33.3908,62000.0
2009-05-29 15:40:00,40.18,40.29,40.17,40.26,141100.0,33.3908,33.4822,33.3824,33.4572,141100.0
2009-05-29 15:45:00,40.27,40.3,40.24,40.3,70000.0,33.4655,33.4905,33.4406,33.4905,70000.0
2009-05-29 15:50:00,40.29,40.38,40.26,40.28,109200.0,33.4822,33.557,33.4572,33.4739,109200.0
2009-05-29 15:55:00,40.28,40.65,40.28,40.65,153000.0,33.4739,33.7813,33.4739,33.7813,153000.0
2009-06-01 09:30:00,41.09,41.23,41.09,41.2,45700.0,34.147,34.2633,34.147,34.2384,45700.0
2009-06-01 09:35:00,41.19,41.25,41.15,41.21,46600.0,34.2301,34.28,34.1969,34.2467,46600.0
2009-06-01 09:40:00,41.2,41.38,41.19,41.38,69200.0,34.2384,34.388,34.2301,34.388,69200.0
2009-06-01 09:45:00,41.39,41.43,41.38,41.39,42400.0,34.3963,34.4295,34.388,34.3963,42400.0
2009-06-01 09:50:00,41.4,41.52,41.4,41.51,59900.0,34.4046,34.5043,34.4046,34.496,59900.0
2009-06-01 09:55:00,41.51,41.54,41.44,41.45,44000.0,34.496,34.521,34.4379,34.4462,44000.0
2009-06-01 10:00:00,41.45,41.65,41.45,41.64,160500.0,34.4462,34.6124,34.4462,34.6041,160500.0
2009-06-01 10:05:00,41.65,41.66,41.62,41.63,41200.0,34.6124,34.6207,34.5874,34.5957,41200.0
2009-06-01 10:10:00,41.63,41.7,41.62,41.69,65500.0,34.5957,34.6539,34.5874,34.6456,65500.0
2009-06-01 10:15:00,41.7,41.75,41.69,41.75,38700.0,34.6539,34.6955,34.6456,34.6955,38700.0
2009-06-01 10:20:00,41.75,41.76,41.72,41.72,26100.0,34.6955,34.7038,34.6705,34.6705,26100.0
2009-06-01 10:25:00,41.72,41.77,41.68,41.68,64000.0,34.6705,34.7121,34.6373,34.6373,64000.0
2009-06-01 10:30:00,41.69,41.71,41.65,41.66,170600.0,34.6456,34.6622,34.6124,34.6207,170600.0
2009-06-01 10:35:00,41.65,41.72,41.65,41.71,64900.0,34.6124,34.6705,34.6124,34.6622,64900.0
2009-06-01 10:40:00,41.71,41.72,41.66,41.67,88200.0,34.6622,34.6705,34.6207,34.629,88200.0
2009-06-01 10:45:00,41.67,41.68,41.65,41.66,62900.0,34.629,34.6373,34.6124,34.6207,62900.0
2009-06-01 10:50:00,41.67,41.7,41.66,41.68,31300.0,34.629,34.6539,34.6207,34.6373,31300.0
2009-06-01 10:55:00,41.67,41.73,41.67,41.72,44400.0,34.629,34.6789,34.629,34.6705,44400.0
2009-06-01 11:00:00,41.72,41.75,41.72,41.74,154000.0,34.6705,34.6955,34.6705,34.6872,154000.0
2009-06-01 11:05:00,41.73,41.79,41.73,41.74,130600.0,34.6789,34.7287,34.6789,34.6872,130600.0
2009-06-01 11:10:00,41.73,41.76,41.71,41.71,22300.0,34.6789,34.7038,34.6622,34.6622,22300.0
2009-06-01 11:15:00,41.71,41.74,41.71,41.74,47500.0,34.6622,34.6872,34.6622,34.6872,47500.0
2009-06-01 11:20:00,41.73,41.8,41.73,41.77,42100.0,34.6789,34.737,34.6789,34.7121,42100.0
2009-06-01 11:25:00,41.76,41.79,41.76,41.76,34200.0,34.7038,34.7287,34.7038,34.7038,34200.0
2009-06-01 11:30:00,41.77,41.77,41.74,41.76,22800.0,34.7121,34.7121,34.6872,34.7038,22800.0
2009-06-01 11:35:00,41.76,41.76,41.73,41.74,15100.0,34.7038,34.7038,34.6789,34.6872,15100.0
2009-06-01 11:40:00,41.74,41.74,41.73,41.74,14000.0,34.6872,34.6872,34.6789,34.6872,14000.0
2009-06-01 11:45:00,41.74,41.8,41.74,41.78,25500.0,34.6872,34.737,34.6872,34.7204,25500.0
2009-06-01 11:50:00,41.78,41.79,41.74,41.78,20200.0,34.7204,34.7287,34.6872,34.7204,20200.0
2009-06-01 11:55:00,41.78,41.85,41.77,41.83,23800.0,34.7204,34.7786,34.7121,34.762,23800.0
2009-06-01 12:00:00,41.82,41.83,41.79,41.81,12600.0,34.7536,34.762,34.7287,34.7453,12600.0
2009-06-01 12:05:00,41.81,41.83,41.79,41.81,46000.0,34.7453,34.762,34.7287,34.7453,46000.0
2009-06-01 12:10:00,41.82,41.84,41.8,41.84,20800.0,34.7536,34.7703,34.737,34.7703,20800.0
2009-06-01 12:15:00,41.83,41.84,41.8,41.81,12400.0,34.762,34.7703,34.737,34.7453,12400.0
2009-06-01 12:20:00,41.8,41.84,41.8,41.83,19400.0,34.737,34.7703,34.737,34.762,19400.0
2009-06-01 12:25:00,41.82,41.88,41.82,41.88,46200.0,34.7536,34.8035,34.7536,34.8035,46200.0
2009-06-01 12:30:00,41.87,41.9,41.87,41.88,22400.0,34.7952,34.8201,34.7952,34.8035,22400.0
2009-06-01 12:35:00,41.88,41.9,41.88,41.89,14900.0,34.8035,34.8201,34.8035,34.8118,14900.0
2009-06-01 12:40:00,41.89,41.9,41.88,41.89,15500.0,34.8118,34.8201,34.8035,34.8118,15500.0
2009-06-01 12:45:00,41.9,41.92,41.89,41.9,21000.0,34.8201,34.8367,34.8118,34.8201,21000.0
2009-06-01 12:50:00,41.9,41.92,41.88,41.89,87100.0,34.8201,34.8367,34.8035,34.8118,87100.0
2009-06-01 12:55:00,41.9,41.9,41.78,41.8,93300.0,34.8201,34.8201,34.7204,34.737,93300.0
2009-06-01 13:00:00,41.8,41.81,41.77,41.77,51400.0,34.737,34.7453,34.7121,34.7121,51400.0
2009-06-01 13:05:00,41.77,41.79,41.75,41.77,76300.0,34.7121,34.7287,34.6955,34.7121,76300.0
2009-06-01 13:10:00,41.78,41.79,41.74,41.76,13300.0,34.7204,34.7287,34.6872,34.7038,13300.0
2009-06-01 13:15:00,41.76,41.79,41.75,41.77,17700.0,34.7038,34.7287,34.6955,34.7121,17700.0
2009-06-01 13:20:00,41.77,41.81,41.77,41.8,22400.0,34.7121,34.7453,34.7121,34.737,22400.0
2009-06-01 13:25:00,41.8,41.8,41.78,41.79,29200.0,34.737,34.737,34.7204,34.7287,29200.0
2009-06-01 13:30:00,41.8,41.83,41.79,41.81,23000.0,34.737,34.762,34.7287,34.7453,23000.0
2009-06-01 13:35:00,41.81,41.83,41.8,41.82,17400.0,34.7453,34.762,34.737,34.7536,17400.0
2009-06-01 13:40:00,41.82,41.83,41.79,41.81,16600.0,34.7536,34.762,34.7287,34.7453,16600.0
2009-06-01 13:45:00,41.81,41.9,41.8,41.87,65300.0,34.7453,34.8201,34.737,34.7952,65300.0
2009-06-01 13:50:00,41.87,41.88,41.85,41.86,23600.0,34.7952,34.8035,34.7786,34.7869,23600.0
2009-06-01 13:55:00,41.86,41.97,41.86,41.93,68800.0,34.7869,34.8783,34.7869,34.8451,68800.0
2009-06-01 14:00:00,41.93,41.99,41.93,41.97,117100.0,34.8451,34.8949,34.8451,34.8783,117100.0
2009-06-01 14:05:00,41.99,42.0,41.92,41.92,65100.0,34.8949,34.9032,34.8367,34.8367,65100.0
2009-06-01 14:10:00,41.92,41.96,41.88,41.88,59800.0,34.8367,34.87,34.8035,34.8035,59800.0
2009-06-01 14:15:00,41.89,41.94,41.88,41.9,64400.0,34.8118,34.8534,34.8035,34.8201,64400.0
2009-06-01 14:20:00,41.9,41.92,41.89,41.92,29800.0,34.8201,34.8367,34.8118,34.8367,29800.0
2009-06-01 14:25:00,41.92,41.97,41.9,41.9,80400.0,34.8367,34.8783,34.8201,34.8201,80400.0
2009-06-01 14:30:00,41.91,41.92,41.86,41.87,87600.0,34.8284,34.8367,34.7869,34.7952,87600.0
2009-06-01 14:35:00,41.88,41.91,41.85,41.9,42400.0,34.8035,34.8284,34.7786,34.8201,42400.0
2009-06-01 14:40:00,41.9,41.94,41.87,41.92,72000.0,34.8201,34.8534,34.7952,34.8367,72000.0
2009-06-01 14:45:00,41.92,41.96,41.88,41.9,111000.0,34.8367,34.87,34.8035,34.8201,111000.0
2009-06-01 14:50:00,41.9,41.9,41.85,41.89,54500.0,34.8201,34.8201,34.7786,34.8118,54500.0
2009-06-01 14:55:00,41.88,41.92,41.87,41.91,66300.0,34.8035,34.8367,34.7952,34.8284,66300.0
2009-06-01 15:00:00,41.91,41.91,41.86,41.86,24000.0,34.8284,34.8284,34.7869,34.7869,24000.0
2009-06-01 15:05:00,41.86,41.86,41.76,41.8,87300.0,34.7869,34.7869,34.7038,34.737,87300.0
2009-06-01 15:10:00,41.8,41.82,41.72,41.73,133900.0,34.737,34.7536,34.6705,34.6789,133900.0
2009-06-01 15:15:00,41.72,41.75,41.7,41.72,53800.0,34.6705,34.6955,34.6539,34.6705,53800.0
2009-06-01 15:20:00,41.72,41.82,41.72,41.81,60900.0,34.6705,34.7536,34.6705,34.7453,60900.0
2009-06-01 15:25:00,41.82,41.9,41.8,41.89,129400.0,34.7536,34.8201,34.737,34.8118,129400.0
2009-06-01 15:30:00,41.89,41.93,41.87,41.87,70600.0,34.8118,34.8451,34.7952,34.7952,70600.0
2009-06-01 15:35:00,41.87,41.97,41.86,41.93,199200.0,34.7952,34.8783,34.7869,34.8451,199200.0
2009-06-01 15:40:00,41.92,41.99,41.88,41.9,66000.0,34.8367,34.8949,34.8035,34.8201,66000.0
2009-06-01 15:45:00,41.91,41.91,41.81,41.88,154600.0,34.8284,34.8284,34.7453,34.8035,154600.0
2009-06-01 15:50:00,41.89,41.97,41.87,41.89,79500.0,34.8118,34.8783,34.7952,34.8118,79500.0
2009-06-01 15:55:00,41.89,41.92,41.73,41.92,233800.0,34.8118,34.8367,34.6789,34.8367,233800.0
2009-06-02 09:30:00,41.8,41.8,41.64,41.66,81900.0,34.737,34.737,34.6041,34.6207,81900.0
2009-06-02 09:35:00,41.7,41.89,41.7,41.87,10800.0,34.6539,34.8118,34.6539,34.7952,10800.0
2009-06-02 09:40:00,41.88,41.92,41.82,41.83,56100.0,34.8035,34.8367,34.7536,34.762,56100.0
2009-06-02 09:45:00,41.85,41.89,41.8,41.86,35700.0,34.7786,34.8118,34.737,34.7869,35700.0
2009-06-02 09:50:00,41.86,41.98,41.84,41.97,248200.0,34.7869,34.8866,34.7703,34.8783,248200.0
2009-06-02 09:55:00,41.97,42.0,41.94,42.0,126400.0,34.8783,34.9032,34.8534,34.9032,126400.0
2009-06-02 10:00:00,42.02,42.22,42.0,42.17,319600.0,34.9199,35.0861,34.9032,35.0445,319600.0
2009-06-02 10:05:00,42.18,42.2,42.11,42.18,41300.0,35.0528,35.0694,34.9946,35.0528,41300.0
2009-06-02 10:10:00,42.17,42.17,42.02,42.04,51200.0,35.0445,35.0445,34.9199,34.9365,51200.0
2009-06-02 10:15:00,42.04,42.08,41.97,42.0,52800.0,34.9365,34.9697,34.8783,34.9032,52800.0
2009-06-02 10:20:00,42.01,42.04,41.95,42.03,50900.0,34.9115,34.9365,34.8617,34.9282,50900.0
2009-06-02 10:25:00,42.04,42.12,42.02,42.08,40200.0,34.9365,35.003,34.9199,34.9697,40200.0
2009-06-02 10:30:00,42.09,42.13,42.03,42.06,54000.0,34.978,35.0113,34.9282,34.9531,54000.0
2009-06-02 10:35:00,42.06,42.1,42.03,42.1,28200.0,34.9531,34.9863,34.9282,34.9863,28200.0
2009-06-02 10:40:00,42.11,42.12,42.07,42.11,16700.0,34.9946,35.003,34.9614,34.9946,16700.0
2009-06-02 10:45:00,42.11,42.11,42.03,42.06,29600.0,34.9946,34.9946,34.9282,34.9531,29600.0
2009-06-02 10:50:00,42.07,42.08,41.97,41.97,58900.0,34.9614,34.9697,34.8783,34.8783,58900.0
2009-06-02 10:55:00,41.96,42.04,41.94,41.99,50300.0,34.87,34.9365,34.8534,34.8949,50300.0
2009-06-02 11:00:00,42.0,42.04,41.98,41.99,28200.0,34.9032,34.9365,34.8866,34.8949,28200.0
2009-06-02 11:05:00,41.98,42.02,41.97,41.98,36600.0,34.8866,34.9199,34.8783,34.8866,36600.0
2009-06-02 11:10:00,41.98,42.01,41.92,41.99,103000.0,34.8866,34.9115,34.8367,34.8949,103000.0
2009-06-02 11:15:00,41.99,42.03,41.95,42.01,47300.0,34.8949,34.9282,34.8617,34.9115,47300.0
2009-06-02 11:20:00,42.01,42.06,41.98,42.04,65500.0,34.9115,34.9531,34.8866,34.9365,65500.0
2009-06-02 11:25:00,42.04,42.05,41.99,41.99,17100.0,34.9365,34.9448,34.8949,34.8949,17100.0
2009-06-02 11:30:00,41.99,42.0,41.88,41.89,57200.0,34.8949,34.9032,34.8035,34.8118,57200.0
2009-06-02 11:35:00,41.89,41.89,41.82,41.82,43600.0,34.8118,34.8118,34.7536,34.7536,43600.0
2009-06-02 11:40:00,41.82,41.87,41.81,41.87,18400.0,34.7536,34.7952,34.7453,34.7952,18400.0
2009-06-02 11:45:00,41.87,41.88,41.83,41.84,88700.0,34.7952,34.8035,34.762,34.7703,88700.0
2009-06-02 11:50:00,41.83,41.89,41.82,41.89,36100.0,34.762,34.8118,34.7536,34.8118,36100.0
2009-06-02 11:55:00,41.89,41.91,41.86,41.86,43100.0,34.8118,34.8284,34.7869,34.7869,43100.0
2009-06-02 12:00:00,41.87,41.93,41.87,41.92,51900.0,34.7952,34.8451,34.7952,34.8367,51900.0
2009-06-02 12:05:00,41.92,41.92,41.86,41.89,132100.0,34.8367,34.8367,34.7869,34.8118,132100.0
2009-06-02 12:10:00,41.89,41.91,41.86,41.87,34000.0,34.8118,34.8284,34.7869,34.7952,34000.0
2009-06-02 12:15:00,41.87,41.89,41.85,41.88,42600.0,34.7952,34.8118,34.7786,34.8035,42600.0
2009-06-02 12:20:00,41.88,41.88,41.81,41.85,37200.0,34.8035,34.8035,34.7453,34.7786,37200.0
2009-06-02 12:25:00,41.85,41.85,41.76,41.77,40000.0,34.7786,34.7786,34.7038,34.7121,40000.0
2009-06-02 12:30:00,41.77,41.78,41.74,41.76,14300.0,34.7121,34.7204,34.6872,34.7038,14300.0
2009-06-02 12:35:00,41.76,41.84,41.75,41.84,15500.0,34.7038,34.7703,34.6955,34.7703,15500.0
2009-06-02 12:40:00,41.84,41.85,41.83,41.83,12500.0,34.7703,34.7786,34.762,34.762,12500.0
2009-06-02 12:45:00,41.83,41.84,41.83,41.83,24100.0,34.762,34.7703,34.762,34.762,24100.0
2009-06-02 12:50:00,41.83,41.91,41.82,41.89,29700.0,34.762,34.8284,34.7536,34.8118,29700.0
2009-06-02 12:55:00,41.89,41.92,41.89,41.89,11500.0,34.8118,34.8367,34.8118,34.8118,11500.0
2009-06-02 13:00:00,41.89,41.9,41.85,41.87,21100.0,34.8118,34.8201,34.7786,34.7952,21100.0
2009-06-02 13:05:00,41.87,41.89,41.87,41.88,18700.0,34.7952,34.8118,34.7952,34.8035,18700.0
2009-06-02 13:10:00,41.89,41.89,41.83,41.83,38900.0,34.8118,34.8118,34.762,34.762,38900.0
2009-06-02 13:15:00,41.82,41.84,41.81,41.82,22800.0,34.7536,34.7703,34.7453,34.7536,22800.0
2009-06-02 13:20:00,41.82,41.87,41.81,41.87,13400.0,34.7536,34.7952,34.7453,34.7952,13400.0
2009-06-02 13:25:00,41.86,41.93,41.85,41.91,22100.0,34.7869,34.8451,34.7786,34.8284,22100.0
2009-06-02 13:30:00,41.91,41.95,41.91,41.94,28600.0,34.8284,34.8617,34.8284,34.8534,28600.0
2009-06-02 13:35:00,41.95,41.97,41.92,41.92,27200.0,34.8617,34.8783,34.8367,34.8367,27200.0
2009-06-02 13:40:00,41.93,41.95,41.91,41.95,41100.0,34.8451,34.8617,34.8284,34.8617,41100.0
2009-06-02 13:45:00,41.96,42.0,41.96,41.98,19600.0,34.87,34.9032,34.87,34.8866,19600.0
2009-06-02 13:50:00,41.98,41.99,41.95,41.95,23500.0,34.8866,34.8949,34.8617,34.8617,23500.0
2009-06-02 13:55:00,41.95,41.99,41.94,41.99,11300.0,34.8617,34.8949,34.8534,34.8949,11300.0
2009-06-02 14:00:00,41.98,41.98,41.9,41.9,34400.0,34.8866,34.8866,34.8201,34.8201,34400.0
2009-06-02 14:05:00,41.9,41.94,41.9,41.94,12200.0,34.8201,34.8534,34.8201,34.8534,12200.0
2009-06-02 14:10:00,41.94,41.94,41.9,41.93,13800.0,34.8534,34.8534,34.8201,34.8451,13800.0
2009-06-02 14:15:00,41.94,42.03,41.94,42.01,127100.0,34.8534,34.9282,34.8534,34.9115,127100.0
2009-06-02 14:20:00,42.01,42.08,42.01,42.04,26800.0,34.9115,34.9697,34.9115,34.9365,26800.0
2009-06-02 14:25:00,42.04,42.08,42.02,42.04,88800.0,34.9365,34.9697,34.9199,34.9365,88800.0
2009-06-02 14:30:00,42.04,42.05,42.0,42.01,38400.0,34.9365,34.9448,34.9032,34.9115,38400.0
2009-06-02 14:35:00,42.02,42.04,42.0,42.03,19200.0,34.9199,34.9365,34.9032,34.9282,19200.0
2009-06-02 14:40:00,42.02,42.1,42.02,42.08,36400.0,34.9199,34.9863,34.9199,34.9697,36400.0
2009-06-02 14:45:00,42.08,42.09,42.04,42.04,15100.0,34.9697,34.978,34.9365,34.9365,15100.0
2009-06-02 14:50:00,42.03,42.06,42.01,42.05,21800.0,34.9282,34.9531,34.9115,34.9448,21800.0
2009-06-02 14:55:00,42.05,42.06,41.98,41.99,64600.0,34.9448,34.9531,34.8866,34.8949,64600.0
2009-06-02 15:00:00,41.99,42.08,41.99,42.07,60700.0,34.8949,34.9697,34.8949,34.9614,60700.0
2009-06-02 15:05:00,42.07,42.11,42.07,42.1,17400.0,34.9614,34.9946,34.9614,34.9863,17400.0
2009-06-02 15:10:00,42.1,42.11,42.03,42.05,32000.0,34.9863,34.9946,34.9282,34.9448,32000.0
2009-06-02 15:15:00,42.05,42.05,42.02,42.04,30300.0,34.9448,34.9448,34.9199,34.9365,30300.0
2009-06-02 15:20:00,42.03,42.03,41.98,42.0,34700.0,34.9282,34.9282,34.8866,34.9032,34700.0
2009-06-02 15:25:00,42.01,42.1,41.97,41.99,54900.0,34.9115,34.9863,34.8783,34.8949,54900.0
2009-06-02 15:30:00,41.99,41.99,41.93,41.96,22000.0,34.8949,34.8949,34.8451,34.87,22000.0
2009-06-02 15:35:00,41.96,42.07,41.95,42.06,49000.0,34.87,34.9614,34.8617,34.9531,49000.0
2009-06-02 15:40:00,42.07,42.07,42.03,42.04,47600.0,34.9614,34.9614,34.9282,34.9365,47600.0
2009-06-02 15:45:00,42.04,42.07,42.01,42.05,25500.0,34.9365,34.9614,34.9115,34.9448,25500.0
2009-06-02 15:50:00,42.06,42.07,41.89,41.94,69600.0,34.9531,34.9614,34.8118,34.8534,69600.0
2009-06-02 15:55:00,41.95,42.01,41.89,41.9,284800.0,34.8617,34.9115,34.8118,34.8201,284800.0
2009-06-02 16:00:00,41.9,42.0,41.88,41.88,210400.0,34.8201,34.9032,34.8035,34.8035,210400.0
2009-06-02 16:05:00,41.88,41.88,41.88,41.88,0.0,34.8035,34.8035,34.8035,34.8035,0.0
2009-06-02 16:10:00,41.88,41.88,41.88,41.88,0.0,34.8035,34.8035,34.8035,34.8035,0.0
2009-06-03 09:30:00,41.65,41.67,41.54,41.54,131000.0,34.6124,34.629,34.521,34.521,131000.0
2009-06-03 09:35:00,41.53,41.55,41.46,41.54,119700.0,34.5126,34.5293,34.4545,34.521,119700.0
2009-06-03 09:40:00,41.55,41.55,41.42,41.43,57300.0,34.5293,34.5293,34.4212,34.4295,57300.0
2009-06-03 09:45:00,41.42,41.5,41.4,41.48,62800.0,34.4212,34.4877,34.4046,34.4711,62800.0
2009-06-03 09:50:00,41.48,41.56,41.33,41.35,148500.0,34.4711,34.5376,34.3464,34.3631,148500.0
2009-06-03 09:55:00,41.33,41.4,41.33,41.4,12500.0,34.3464,34.4046,34.3464,34.4046,12500.0
2009-06-03 10:00:00,41.4,41.41,41.27,41.35,188900.0,34.4046,34.4129,34.2966,34.3631,188900.0
2009-06-03 10:05:00,41.35,41.38,41.31,41.35,124200.0,34.3631,34.388,34.3298,34.3631,124200.0
2009-06-03 10:10:00,41.36,41.41,41.36,41.4,35000.0,34.3714,34.4129,34.3714,34.4046,35000.0
2009-06-03 10:15:00,41.39,41.39,41.28,41.29,91800.0,34.3963,34.3963,34.3049,34.3132,91800.0
2009-06-03 10:20:00,41.28,41.3,41.25,41.27,123100.0,34.3049,34.3215,34.28,34.2966,123100.0
2009-06-03 10:25:00,41.27,41.37,41.27,41.37,22800.0,34.2966,34.3797,34.2966,34.3797,22800.0
2009-06-03 10:30:00,41.36,41.36,41.31,41.33,40800.0,34.3714,34.3714,34.3298,34.3464,40800.0
2009-06-03 10:35:00,41.33,41.35,41.33,41.33,46400.0,34.3464,34.3631,34.3464,34.3464,46400.0
2009-06-03 10:40:00,41.34,41.41,41.29,41.38,48900.0,34.3548,34.4129,34.3132,34.388,48900.0
2009-06-03 10:45:00,41.38,41.38,41.35,41.37,14800.0,34.388,34.388,34.3631,34.3797,14800.0
2009-06-03 10:50:00,41.36,41.43,41.36,41.4,32800.0,34.3714,34.4295,34.3714,34.4046,32800.0
2009-06-03 10:55:00,41.4,41.44,41.38,41.44,12800.0,34.4046,34.4379,34.388,34.4379,12800.0
2009-06-03 11:00:00,41.44,41.44,41.38,41.4,33600.0,34.4379,34.4379,34.388,34.4046,33600.0
2009-06-03 11:05:00,41.41,41.41,41.38,41.39,15000.0,34.4129,34.4129,34.388,34.3963,15000.0
2009-06-03 11:10:00,41.39,41.39,41.37,41.38,13600.0,34.3963,34.3963,34.3797,34.388,13600.0
2009-06-03 11:15:00,41.38,41.39,41.33,41.35,46900.0,34.388,34.3963,34.3464,34.3631,46900.0
2009-06-03 11:20:00,41.35,41.45,41.35,41.44,17000.0,34.3631,34.4462,34.3631,34.4379,17000.0
2009-06-03 11:25:00,41.45,41.47,41.43,41.43,20000.0,34.4462,34.4628,34.4295,34.4295,20000.0
2009-06-03 11:30:00,41.42,41.44,41.41,41.41,12900.0,34.4212,34.4379,34.4129,34.4129,12900.0
2009-06-03 11:35:00,41.41,41.44,41.39,41.43,21600.0,34.4129,34.4379,34.3963,34.4295,21600.0
2009-06-03 11:40:00,41.43,41.49,41.39,41.4,24100.0,34.4295,34.4794,34.3963,34.4046,24100.0
2009-06-03 11:45:00,41.4,41.43,41.38,41.41,22100.0,34.4046,34.4295,34.388,34.4129,22100.0
2009-06-03 11:50:00,41.39,41.41,41.37,41.38,15200.0,34.3963,34.4129,34.3797,34.388,15200.0
2009-06-03 11:55:00,41.37,41.41,41.35,41.36,38600.0,34.3797,34.4129,34.3631,34.3714,38600.0
2009-06-03 12:00:00,41.36,41.37,41.33,41.34,13000.0,34.3714,34.3797,34.3464,34.3548,13000.0
2009-06-03 12:05:00,41.34,41.39,41.33,41.36,27000.0,34.3548,34.3963,34.3464,34.3714,27000.0
2009-06-03 12:10:00,41.36,41.37,41.31,41.31,18400.0,34.3714,34.3797,34.3298,34.3298,18400.0
2009-06-03 12:15:00,41.32,41.38,41.31,41.36,22100.0,34.3381,34.388,34.3298,34.3714,22100.0
2009-06-03 12:20:00,41.37,41.38,41.32,41.32,25100.0,34.3797,34.388,34.3381,34.3381,25100.0
2009-06-03 12:25:00,41.31,41.32,41.27,41.27,24500.0,34.3298,34.3381,34.2966,34.2966,24500.0
2009-06-03 12:30:00,41.27,41.3,41.25,41.29,17700.0,34.2966,34.3215,34.28,34.3132,17700.0
2009-06-03 12:35:00,41.29,41.3,41.28,41.3,20100.0,34.3132,34.3215,34.3049,34.3215,20100.0
2009-06-03 12:40:00,41.3,41.32,41.29,41.29,13500.0,34.3215,34.3381,34.3132,34.3132,13500.0
2009-06-03 12:45:00,41.3,41.3,41.27,41.27,16800.0,34.3215,34.3215,34.2966,34.2966,16800.0
2009-06-03 12:50:00,41.28,41.29,41.24,41.25,9500.0,34.3049,34.3132,34.2716,34.28,9500.0
2009-06-03 12:55:00,41.25,41.26,41.19,41.22,77700.0,34.28,34.2883,34.2301,34.255,77700.0
2009-06-03 13:00:00,41.21,41.21,41.18,41.19,28500.0,34.2467,34.2467,34.2218,34.2301,28500.0
2009-06-03 13:05:00,41.19,41.21,41.18,41.2,19600.0,34.2301,34.2467,34.2218,34.2384,19600.0
2009-06-03 13:10:00,41.19,41.2,41.17,41.19,30300.0,34.2301,34.2384,34.2135,34.2301,30300.0
2009-06-03 13:15:00,41.18,41.2,41.17,41.19,10700.0,34.2218,34.2384,34.2135,34.2301,10700.0
2009-06-03 13:20:00,41.18,41.19,41.16,41.17,19100.0,34.2218,34.2301,34.2052,34.2135,19100.0
2009-06-03 13:25:00,41.17,41.17,41.12,41.15,25500.0,34.2135,34.2135,34.1719,34.1969,25500.0
2009-06-03 13:30:00,41.14,41.17,41.13,41.15,42900.0,34.1885,34.2135,34.1802,34.1969,42900.0
2009-06-03 13:35:00,41.14,41.16,41.11,41.14,14700.0,34.1885,34.2052,34.1636,34.1885,14700.0
2009-06-03 13:40:00,41.15,41.15,41.07,41.11,151800.0,34.1969,34.1969,34.1304,34.1636,151800.0
2009-06-03 13:45:00,41.11,41.11,41.03,41.05,135700.0,34.1636,34.1636,34.0971,34.1138,135700.0
2009-06-03 13:50:00,41.04,41.08,41.03,41.07,22900.0,34.1054,34.1387,34.0971,34.1304,22900.0
2009-06-03 13:55:00,41.07,41.11,41.06,41.11,24200.0,34.1304,34.1636,34.1221,34.1636,24200.0
2009-06-03 14:00:00,41.11,41.12,41.08,41.12,41600.0,34.1636,34.1719,34.1387,34.1719,41600.0
2009-06-03 14:05:00,41.11,41.12,41.08,41.09,20600.0,34.1636,34.1719,34.1387,34.147,20600.0
2009-06-03 14:10:00,41.09,41.11,41.07,41.09,23600.0,34.147,34.1636,34.1304,34.147,23600.0
2009-06-03 14:15:00,41.1,41.16,41.09,41.15,21300.0,34.1553,34.2052,34.147,34.1969,21300.0
2009-06-03 14:20:00,41.15,41.16,41.12,41.13,19300.0,34.1969,34.2052,34.1719,34.1802,19300.0
2009-06-03 14:25:00,41.13,41.16,41.1,41.13,15600.0,34.1802,34.2052,34.1553,34.1802,15600.0
2009-06-03 14:30:00,41.13,41.13,41.09,41.09,20900.0,34.1802,34.1802,34.147,34.147,20900.0
2009-06-03 14:35:00,41.09,41.12,41.08,41.11,45300.0,34.147,34.1719,34.1387,34.1636,45300.0
2009-06-03 14:40:00,41.11,41.14,41.1,41.11,24100.0,34.1636,34.1885,34.1553,34.1636,24100.0
2009-06-03 14:45:00,41.11,41.13,41.08,41.13,17100.0,34.1636,34.1802,34.1387,34.1802,17100.0
2009-06-03 14:50:00,41.12,41.14,41.11,41.13,28500.0,34.1719,34.1885,34.1636,34.1802,28500.0
2009-06-03 14:55:00,41.13,41.25,41.13,41.2,50000.0,34.1802,34.28,34.1802,34.2384,50000.0
2009-06-03 15:00:00,41.21,41.24,41.19,41.2,40100.0,34.2467,34.2716,34.2301,34.2384,40100.0
2009-06-03 15:05:00,41.2,41.25,41.19,41.25,44500.0,34.2384,34.28,34.2301,34.28,44500.0
2009-06-03 15:10:00,41.25,41.25,41.19,41.19,28500.0,34.28,34.28,34.2301,34.2301,28500.0
2009-06-03 15:15:00,41.2,41.25,41.18,41.21,20200.0,34.2384,34.28,34.2218,34.2467,20200.0
2009-06-03 15:20:00,41.2,41.21,41.17,41.19,39600.0,34.2384,34.2467,34.2135,34.2301,39600.0
2009-06-03 15:25:00,41.19,41.2,41.12,41.12,44100.0,34.2301,34.2384,34.1719,34.1719,44100.0
2009-06-03 15:30:00,41.13,41.17,41.08,41.11,54100.0,34.1802,34.2135,34.1387,34.1636,54100.0
2009-06-03 15:35:00,41.11,41.14,41.08,41.12,64900.0,34.1636,34.1885,34.1387,34.1719,64900.0
2009-06-03 15:40:00,41.13,41.26,41.12,41.21,80600.0,34.1802,34.2883,34.1719,34.2467,80600.0
2009-06-03 15:45:00,41.22,41.3,41.22,41.29,117400.0,34.255,34.3215,34.255,34.3132,117400.0
2009-06-03 15:50:00,41.29,41.36,41.27,41.28,67100.0,34.3132,34.3714,34.2966,34.3049,67100.0
2009-06-03 15:55:00,41.28,41.48,41.27,41.48,227000.0,34.3049,34.4711,34.2966,34.4711,227000.0
2009-06-04 09:30:00,41.59,41.62,41.49,41.52,62800.0,34.5625,34.5874,34.4794,34.5043,62800.0
2009-06-04 09:35:00,41.53,41.59,41.5,41.55,40800.0,34.5126,34.5625,34.4877,34.5293,40800.0
2009-06-04 09:40:00,41.56,41.64,41.54,41.55,49400.0,34.5376,34.6041,34.521,34.5293,49400.0
2009-06-04 09:45:00,41.54,41.57,41.42,41.44,26400.0,34.521,34.5459,34.4212,34.4379,26400.0
2009-06-04 09:50:00,41.43,41.44,41.38,41.44,21200.0,34.4295,34.4379,34.388,34.4379,21200.0
2009-06-04 09:55:00,41.43,41.52,41.42,41.52,21400.0,34.4295,34.5043,34.4212,34.5043,21400.0
2009-06-04 10:00:00,41.51,41.52,41.43,41.44,23600.0,34.496,34.5043,34.4295,34.4379,23600.0
2009-06-04 10:05:00,41.43,41.43,41.3,41.34,27800.0,34.4295,34.4295,34.3215,34.3548,27800.0
2009-06-04 10:10:00,41.35,41.39,41.33,41.38,31400.0,34.3631,34.3963,34.3464,34.388,31400.0
2009-06-04 10:15:00,41.37,41.38,41.32,41.35,44700.0,34.3797,34.388,34.3381,34.3631,44700.0
2009-06-04 10:20:00,41.36,41.51,41.35,41.49,37400.0,34.3714,34.496,34.3631,34.4794,37400.0
2009-06-04 10:25:00,41.51,41.53,41.47,41.49,27400.0,34.496,34.5126,34.4628,34.4794,27400.0
2009-06-04 10:30:00,41.5,41.52,41.44,41.49,26000.0,34.4877,34.5043,34.4379,34.4794,26000.0
2009-06-04 10:35:00,41.5,41.54,41.47,41.5,11000.0,34.4877,34.521,34.4628,34.4877,11000.0
2009-06-04 10:40:00,41.51,41.52,41.44,41.5,24600.0,34.496,34.5043,34.4379,34.4877,24600.0
2009-06-04 10:45:00,41.5,41.55,41.5,41.5,70900.0,34.4877,34.5293,34.4877,34.4877,70900.0
2009-06-04 10:50:00,41.51,41.58,41.49,41.56,58500.0,34.496,34.5542,34.4794,34.5376,58500.0
2009-06-04 10:55:00,41.57,41.65,41.55,41.61,63800.0,34.5459,34.6124,34.5293,34.5791,63800.0
2009-06-04 11:00:00,41.62,41.65,41.57,41.57,35900.0,34.5874,34.6124,34.5459,34.5459,35900.0
2009-06-04 11:05:00,41.58,41.59,41.57,41.58,19500.0,34.5542,34.5625,34.5459,34.5542,19500.0
2009-06-04 11:10:00,41.58,41.6,41.55,41.58,36400.0,34.5542,34.5708,34.5293,34.5542,36400.0
2009-06-04 11:15:00,41.58,41.65,41.58,41.63,23600.0,34.5542,34.6124,34.5542,34.5957,23600.0
2009-06-04 11:20:00,41.63,41.65,41.6,41.63,24700.0,34.5957,34.6124,34.5708,34.5957,24700.0
2009-06-04 11:25:00,41.63,41.63,41.55,41.58,28000.0,34.5957,34.5957,34.5293,34.5542,28000.0
2009-06-04 11:30:00,41.58,41.59,41.54,41.56,24900.0,34.5542,34.5625,34.521,34.5376,24900.0
2009-06-04 11:35:00,41.56,41.57,41.53,41.56,34800.0,34.5376,34.5459,34.5126,34.5376,34800.0
2009-06-04 11:40:00,41.56,41.57,41.54,41.55,19600.0,34.5376,34.5459,34.521,34.5293,19600.0
2009-06-04 11:45:00,41.55,41.57,41.54,41.55,16900.0,34.5293,34.5459,34.521,34.5293,16900.0
2009-06-04 11:50:00,41.56,41.58,41.54,41.56,21000.0,34.5376,34.5542,34.521,34.5376,21000.0
2009-06-04 11:55:00,41.56,41.57,41.49,41.49,27800.0,34.5376,34.5459,34.4794,34.4794,27800.0
2009-06-04 12:00:00,41.5,41.51,41.44,41.44,106200.0,34.4877,34.496,34.4379,34.4379,106200.0
2009-06-04 12:05:00,41.44,41.48,41.44,41.48,21900.0,34.4379,34.4711,34.4379,34.4711,21900.0
2009-06-04 12:10:00,41.47,41.48,41.42,41.44,33400.0,34.4628,34.4711,34.4212,34.4379,33400.0
2009-06-04 12:15:00,41.44,41.5,41.44,41.49,17600.0,34.4379,34.4877,34.4379,34.4794,17600.0
2009-06-04 12:20:00,41.49,41.56,41.49,41.56,11700.0,34.4794,34.5376,34.4794,34.5376,11700.0
2009-06-04 12:25:00,41.55,41.58,41.55,41.57,14600.0,34.5293,34.5542,34.5293,34.5459,14600.0
2009-06-04 12:30:00,41.57,41.58,41.55,41.57,9900.0,34.5459,34.5542,34.5293,34.5459,9900.0
2009-06-04 12:35:00,41.57,41.6,41.55,41.59,16600.0,34.5459,34.5708,34.5293,34.5625,16600.0
2009-06-04 12:40:00,41.59,41.64,41.59,41.64,16400.0,34.5625,34.6041,34.5625,34.6041,16400.0
2009-06-04 12:45:00,41.63,41.67,41.6,41.6,30700.0,34.5957,34.629,34.5708,34.5708,30700.0
2009-06-04 12:50:00,41.6,41.61,41.6,41.6,21900.0,34.5708,34.5791,34.5708,34.5708,21900.0
2009-06-04 12:55:00,41.6,41.62,41.58,41.62,21800.0,34.5708,34.5874,34.5542,34.5874,21800.0
2009-06-04 13:00:00,41.62,41.64,41.61,41.63,16100.0,34.5874,34.6041,34.5791,34.5957,16100.0
2009-06-04 13:05:00,41.63,41.64,41.59,41.62,50000.0,34.5957,34.6041,34.5625,34.5874,50000.0
2009-06-04 13:10:00,41.63,41.67,41.63,41.65,84000.0,34.5957,34.629,34.5957,34.6124,84000.0
2009-06-04 13:15:00,41.65,41.71,41.64,41.7,34900.0,34.6124,34.6622,34.6041,34.6539,34900.0
2009-06-04 13:20:00,41.71,41.75,41.7,41.71,15000.0,34.6622,34.6955,34.6539,34.6622,15000.0
2009-06-04 13:25:00,41.72,41.72,41.7,41.71,8100.0,34.6705,34.6705,34.6539,34.6622,8100.0
2009-06-04 13:30:00,41.71,41.8,41.71,41.8,14900.0,34.6622,34.737,34.6622,34.737,14900.0
2009-06-04 13:35:00,41.8,41.81,41.78,41.81,35300.0,34.737,34.7453,34.7204,34.7453,35300.0
2009-06-04 13:40:00,41.81,41.81,41.75,41.75,21600.0,34.7453,34.7453,34.6955,34.6955,21600.0
2009-06-04 13:45:00,41.74,41.79,41.74,41.79,48100.0,34.6872,34.7287,34.6872,34.7287,48100.0
2009-06-04 13:50:00,41.79,41.8,41.74,41.74,37500.0,34.7287,34.737,34.6872,34.6872,37500.0
2009-06-04 13:55:00,41.74,41.78,41.73,41.77,18800.0,34.6872,34.7204,34.6789,34.7121,18800.0
2009-06-04 14:00:00,41.78,41.79,41.73,41.75,35000.0,34.7204,34.7287,34.6789,34.6955,35000.0
2009-06-04 14:05:00,41.75,41.82,41.75,41.81,32800.0,34.6955,34.7536,34.6955,34.7453,32800.0
2009-06-04 14:10:00,41.81,41.82,41.76,41.76,15100.0,34.7453,34.7536,34.7038,34.7038,15100.0
2009-06-04 14:15:00,41.77,41.8,41.77,41.79,14300.0,34.7121,34.737,34.7121,34.7287,14300.0
2009-06-04 14:20:00,41.79,41.81,41.77,41.78,25100.0,34.7287,34.7453,34.7121,34.7204,25100.0
2009-06-04 14:25:00,41.78,41.81,41.77,41.78,68300.0,34.7204,34.7453,34.7121,34.7204,68300.0
2009-06-04 14:30:00,41.78,41.81,41.77,41.77,15700.0,34.7204,34.7453,34.7121,34.7121,15700.0
2009-06-04 14:35:00,41.77,41.77,41.72,41.74,18800.0,34.7121,34.7121,34.6705,34.6872,18800.0
2009-06-04 14:40:00,41.74,41.82,41.73,41.78,104000.0,34.6872,34.7536,34.6789,34.7204,104000.0
2009-06-04 14:45:00,41.79,41.83,41.78,41.8,19300.0,34.7287,34.762,34.7204,34.737,19300.0
2009-06-04 14:50:00,41.81,41.83,41.73,41.75,106300.0,34.7453,34.762,34.6789,34.6955,106300.0
2009-06-04 14:55:00,41.76,41.78,41.73,41.74,54200.0,34.7038,34.7204,34.6789,34.6872,54200.0
2009-06-04 15:00:00,41.73,41.75,41.69,41.7,41900.0,34.6789,34.6955,34.6456,34.6539,41900.0
2009-06-04 15:05:00,41.69,41.73,41.67,41.68,35200.0,34.6456,34.6789,34.629,34.6373,35200.0
2009-06-04 15:10:00,41.69,41.73,41.67,41.73,26600.0,34.6456,34.6789,34.629,34.6789,26600.0
2009-06-04 15:15:00,41.73,41.73,41.69,41.72,15600.0,34.6789,34.6789,34.6456,34.6705,15600.0
2009-06-04 15:20:00,41.73,41.75,41.72,41.74,16700.0,34.6789,34.6955,34.6705,34.6872,16700.0
2009-06-04 15:25:00,41.75,41.78,41.74,41.76,21300.0,34.6955,34.7204,34.6872,34.7038,21300.0
2009-06-04 15:30:00,41.76,41.77,41.69,41.77,39300.0,34.7038,34.7121,34.6456,34.7121,39300.0
2009-06-04 15:35:00,41.77,41.82,41.75,41.8,37500.0,34.7121,34.7536,34.6955,34.737,37500.0
2009-06-04 15:40:00,41.8,41.8,41.71,41.75,57300.0,34.737,34.737,34.6622,34.6955,57300.0
2009-06-04 15:45:00,41.76,41.82,41.72,41.73,125800.0,34.7038,34.7536,34.6705,34.6789,125800.0
2009-06-04 15:50:00,41.73,41.84,41.72,41.74,48400.0,34.6789,34.7703,34.6705,34.6872,48400.0
2009-06-04 15:55:00,41.75,41.86,41.75,41.82,353400.0,34.6955,34.7869,34.6955,34.7536,353400.0
2009-06-05 09:30:00,42.2,42.29,42.13,42.18,68400.0,35.0694,35.1442,35.0113,35.0528,68400.0
2009-06-05 09:35:00,42.18,42.26,42.14,42.24,38000.0,35.0528,35.1193,35.0196,35.1027,38000.0
2009-06-05 09:40:00,42.23,42.23,42.13,42.16,33000.0,35.0944,35.0944,35.0113,35.0362,33000.0
2009-06-05 09:45:00,42.16,42.17,41.8,41.86,91300.0,35.0362,35.0445,34.737,34.7869,91300.0
2009-06-05 09:50:00,41.85,42.01,41.83,41.96,71900.0,34.7786,34.9115,34.762,34.87,71900.0
2009-06-05 09:55:00,41.96,41.96,41.77,41.89,51200.0,34.87,34.87,34.7121,34.8118,51200.0
2009-06-05 10:00:00,41.89,41.92,41.84,41.92,27000.0,34.8118,34.8367,34.7703,34.8367,27000.0
2009-06-05 10:05:00,41.91,41.91,41.66,41.67,333700.0,34.8284,34.8284,34.6207,34.629,333700.0
2009-06-05 10:10:00,41.67,41.67,41.52,41.61,95500.0,34.629,34.629,34.5043,34.5791,95500.0
2009-06-05 10:15:00,41.61,41.7,41.61,41.69,30000.0,34.5791,34.6539,34.5791,34.6456,30000.0
2009-06-05 10:20:00,41.69,41.8,41.68,41.76,45500.0,34.6456,34.737,34.6373,34.7038,45500.0
2009-06-05 10:25:00,41.77,41.8,41.73,41.75,72300.0,34.7121,34.737,34.6789,34.6955,72300.0
2009-06-05 10:30:00,41.75,41.83,41.69,41.78,54600.0,34.6955,34.762,34.6456,34.7204,54600.0
2009-06-05 10:35:00,41.79,41.89,41.76,41.87,49800.0,34.7287,34.8118,34.7038,34.7952,49800.0
2009-06-05 10:40:00,41.87,41.98,41.86,41.96,79500.0,34.7952,34.8866,34.7869,34.87,79500.0
2009-06-05 10:45:00,41.96,42.01,41.93,41.95,31500.0,34.87,34.9115,34.8451,34.8617,31500.0
2009-06-05 10:50:00,41.92,41.95,41.89,41.91,64100.0,34.8367,34.8617,34.8118,34.8284,64100.0
2009-06-05 10:55:00,41.91,41.98,41.88,41.98,58200.0,34.8284,34.8866,34.8035,34.8866,58200.0
2009-06-05 11:00:00,41.98,42.12,41.97,42.08,103600.0,34.8866,35.003,34.8783,34.9697,103600.0
2009-06-05 11:05:00,42.09,42.12,42.07,42.11,50600.0,34.978,35.003,34.9614,34.9946,50600.0
2009-06-05 11:10:00,42.09,42.09,41.99,42.0,29400.0,34.978,34.978,34.8949,34.9032,29400.0
2009-06-05 11:15:00,42.01,42.02,41.99,42.01,17200.0,34.9115,34.9199,34.8949,34.9115,17200.0
2009-06-05 11:20:00,42.01,42.08,42.01,42.02,32000.0,34.9115,34.9697,34.9115,34.9199,32000.0
2009-06-05 11:25:00,42.02,42.02,41.97,41.98,32000.0,34.9199,34.9199,34.8783,34.8866,32000.0
2009-06-05 11:30:00,41.98,41.99,41.91,41.92,30300.0,34.8866,34.8949,34.8284,34.8367,30300.0
2009-06-05 11:35:00,41.92,41.93,41.9,41.93,60100.0,34.8367,34.8451,34.8201,34.8451,60100.0
2009-06-05 11:40:00,41.92,41.97,41.87,41.96,127900.0,34.8367,34.8783,34.7952,34.87,127900.0
2009-06-05 11:45:00,41.97,41.99,41.96,41.96,12200.0,34.8783,34.8949,34.87,34.87,12200.0
2009-06-05 11:50:00,41.96,42.02,41.87,42.02,102800.0,34.87,34.9199,34.7952,34.9199,102800.0
2009-06-05 11:55:00,42.01,42.03,42.0,42.01,84000.0,34.9115,34.9282,34.9032,34.9115,84000.0
2009-06-05 12:00:00,42.01,42.01,41.97,41.99,23400.0,34.9115,34.9115,34.8783,34.8949,23400.0
2009-06-05 12:05:00,41.99,42.05,41.99,41.99,35400.0,34.8949,34.9448,34.8949,34.8949,35400.0
2009-06-05 12:10:00,41.98,42.0,41.93,41.95,48900.0,34.8866,34.9032,34.8451,34.8617,48900.0
2009-06-05 12:15:00,41.95,42.01,41.95,41.99,25300.0,34.8617,34.9115,34.8617,34.8949,25300.0
2009-06-05 12:20:00,41.99,42.04,41.96,42.02,16400.0,34.8949,34.9365,34.87,34.9199,16400.0
2009-06-05 12:25:00,42.02,42.1,42.02,42.08,43500.0,34.9199,34.9863,34.9199,34.9697,43500.0
2009-06-05 12:30:00,42.08,42.11,42.04,42.04,103800.0,34.9697,34.9946,34.9365,34.9365,103800.0
2009-06-05 12:35:00,42.05,42.09,42.05,42.09,20600.0,34.9448,34.978,34.9448,34.978,20600.0
2009-06-05 12:40:00,42.09,42.09,42.04,42.07,16800.0,34.978,34.978,34.9365,34.9614,16800.0
2009-06-05 12:45:00,42.07,42.1,42.06,42.09,23300.0,34.9614,34.9863,34.9531,34.978,23300.0
2009-06-05 12:50:00,42.08,42.12,42.07,42.1,13200.0,34.9697,35.003,34.9614,34.9863,13200.0
2009-06-05 12:55:00,42.1,42.11,42.05,42.1,13400.0,34.9863,34.9946,34.9448,34.9863,13400.0
2009-06-05 13:00:00,42.1,42.11,42.07,42.08,15700.0,34.9863,34.9946,34.9614,34.9697,15700.0
2009-06-05 13:05:00,42.09,42.1,42.08,42.08,15200.0,34.978,34.9863,34.9697,34.9697,15200.0
2009-06-05 13:10:00,42.07,42.08,41.97,42.03,98600.0,34.9614,34.9697,34.8783,34.9282,98600.0
2009-06-05 13:15:00,42.04,42.06,41.99,42.0,46100.0,34.9365,34.9531,34.8949,34.9032,46100.0
2009-06-05 13:20:00,42.0,42.02,41.95,41.98,27300.0,34.9032,34.9199,34.8617,34.8866,27300.0
2009-06-05 13:25:00,41.98,41.99,41.96,41.98,9400.0,34.8866,34.8949,34.87,34.8866,9400.0
2009-06-05 13:30:00,41.99,42.03,41.98,42.02,31400.0,34.8949,34.9282,34.8866,34.9199,31400.0
2009-06-05 13:35:00,42.02,42.02,41.97,41.99,19800.0,34.9199,34.9199,34.8783,34.8949,19800.0
2009-06-05 13:40:00,41.99,42.07,41.99,42.03,71600.0,34.8949,34.9614,34.8949,34.9282,71600.0
2009-06-05 13:45:00,42.03,42.05,42.02,42.04,33000.0,34.9282,34.9448,34.9199,34.9365,33000.0
2009-06-05 13:50:00,42.03,42.04,42.03,42.04,9600.0,34.9282,34.9365,34.9282,34.9365,9600.0
2009-06-05 13:55:00,42.04,42.05,41.92,41.96,28100.0,34.9365,34.9448,34.8367,34.87,28100.0
2009-06-05 14:00:00,41.96,41.98,41.89,41.89,27900.0,34.87,34.8866,34.8118,34.8118,27900.0
2009-06-05 14:05:00,41.88,41.9,41.81,41.82,50400.0,34.8035,34.8201,34.7453,34.7536,50400.0
2009-06-05 14:10:00,41.82,41.85,41.8,41.81,27300.0,34.7536,34.7786,34.737,34.7453,27300.0
2009-06-05 14:15:00,41.8,41.81,41.71,41.74,26700.0,34.737,34.7453,34.6622,34.6872,26700.0
2009-06-05 14:20:00,41.73,41.77,41.66,41.76,24600.0,34.6789,34.7121,34.6207,34.7038,24600.0
2009-06-05 14:25:00,41.76,41.76,41.72,41.72,17000.0,34.7038,34.7038,34.6705,34.6705,17000.0
2009-06-05 14:30:00,41.72,41.73,41.65,41.66,69600.0,34.6705,34.6789,34.6124,34.6207,69600.0
2009-06-05 14:35:00,41.66,41.74,41.64,41.72,44000.0,34.6207,34.6872,34.6041,34.6705,44000.0
2009-06-05 14:40:00,41.71,41.8,41.7,41.79,34600.0,34.6622,34.737,34.6539,34.7287,34600.0
2009-06-05 14:45:00,41.8,41.81,41.76,41.81,28200.0,34.737,34.7453,34.7038,34.7453,28200.0
2009-06-05 14:50:00,41.81,41.84,41.79,41.79,22400.0,34.7453,34.7703,34.7287,34.7287,22400.0
2009-06-05 14:55:00,41.79,41.83,41.79,41.8,18000.0,34.7287,34.762,34.7287,34.737,18000.0
2009-06-05 15:00:00,41.8,41.81,41.74,41.79,21700.0,34.737,34.7453,34.6872,34.7287,21700.0
2009-06-05 15:05:00,41.78,41.9,41.78,41.83,36700.0,34.7204,34.8201,34.7204,34.762,36700.0
2009-06-05 15:10:00,41.82,41.87,41.81,41.84,42000.0,34.7536,34.7952,34.7453,34.7703,42000.0
2009-06-05 15:15:00,41.85,41.85,41.79,41.85,56100.0,34.7786,34.7786,34.7287,34.7786,56100.0
2009-06-05 15:20:00,41.84,41.88,41.81,41.86,78500.0,34.7703,34.8035,34.7453,34.7869,78500.0
2009-06-05 15:25:00,41.85,41.85,41.78,41.78,38000.0,34.7786,34.7786,34.7204,34.7204,38000.0
2009-06-05 15:30:00,41.77,41.86,41.77,41.85,37200.0,34.7121,34.7869,34.7121,34.7786,37200.0
2009-06-05 15:35:00,41.86,41.95,41.86,41.95,54200.0,34.7869,34.8617,34.7869,34.8617,54200.0
2009-06-05 15:40:00,41.98,41.99,41.85,41.88,72200.0,34.8866,34.8949,34.7786,34.8035,72200.0
2009-06-05 15:45:00,41.88,41.93,41.76,41.78,70900.0,34.8035,34.8451,34.7038,34.7204,70900.0
2009-06-05 15:50:00,41.79,41.87,41.79,41.85,53600.0,34.7287,34.7952,34.7287,34.7786,53600.0
2009-06-05 15:55:00,41.85,41.89,41.81,41.89,104900.0,34.7786,34.8118,34.7453,34.8118,104900.0
2009-06-08 09:30:00,41.57,41.65,41.55,41.57,98600.0,34.5459,34.6124,34.5293,34.5459,98600.0
2009-06-08 09:35:00,41.58,41.6,41.39,41.43,45100.0,34.5542,34.5708,34.3963,34.4295,45100.0
2009-06-08 09:40:00,41.43,41.47,41.35,41.36,24500.0,34.4295,34.4628,34.3631,34.3714,24500.0
2009-06-08 09:45:00,41.34,41.35,41.31,41.33,21700.0,34.3548,34.3631,34.3298,34.3464,21700.0
2009-06-08 09:50:00,41.33,41.38,41.33,41.36,24500.0,34.3464,34.388,34.3464,34.3714,24500.0
2009-06-08 09:55:00,41.35,41.35,41.26,41.29,35800.0,34.3631,34.3631,34.2883,34.3132,35800.0
2009-06-08 10:00:00,41.28,41.28,41.24,41.28,53000.0,34.3049,34.3049,34.2716,34.3049,53000.0
2009-06-08 10:05:00,41.29,41.33,41.28,41.3,35600.0,34.3132,34.3464,34.3049,34.3215,35600.0
2009-06-08 10:10:00,41.3,41.32,41.2,41.2,42800.0,34.3215,34.3381,34.2384,34.2384,42800.0
2009-06-08 10:15:00,41.21,41.21,41.16,41.18,15200.0,34.2467,34.2467,34.2052,34.2218,15200.0
2009-06-08 10:20:00,41.2,41.23,41.18,41.21,35600.0,34.2384,34.2633,34.2218,34.2467,35600.0
2009-06-08 10:25:00,41.2,41.27,41.2,41.25,18500.0,34.2384,34.2966,34.2384,34.28,18500.0
2009-06-08 10:30:00,41.27,41.33,41.27,41.31,14300.0,34.2966,34.3464,34.2966,34.3298,14300.0
2009-06-08 10:35:00,41.31,41.39,41.3,41.39,11700.0,34.3298,34.3963,34.3215,34.3963,11700.0
2009-06-08 10:40:00,41.39,41.44,41.38,41.4,33300.0,34.3963,34.4379,34.388,34.4046,33300.0
2009-06-08 10:45:00,41.42,41.43,41.37,41.37,11200.0,34.4212,34.4295,34.3797,34.3797,11200.0
2009-06-08 10:50:00,41.37,41.42,41.37,41.38,13900.0,34.3797,34.4212,34.3797,34.388,13900.0
2009-06-08 10:55:00,41.38,41.39,41.34,41.35,13600.0,34.388,34.3963,34.3548,34.3631,13600.0
2009-06-08 11:00:00,41.34,41.38,41.32,41.33,14700.0,34.3548,34.388,34.3381,34.3464,14700.0
2009-06-08 11:05:00,41.34,41.36,41.3,41.3,21100.0,34.3548,34.3714,34.3215,34.3215,21100.0
2009-06-08 11:10:00,41.31,41.34,41.3,41.34,18700.0,34.3298,34.3548,34.3215,34.3548,18700.0
2009-06-08 11:15:00,41.34,41.41,41.33,41.39,24200.0,34.3548,34.4129,34.3464,34.3963,24200.0
2009-06-08 11:20:00,41.4,41.41,41.36,41.36,21400.0,34.4046,34.4129,34.3714,34.3714,21400.0
2009-06-08 11:25:00,41.36,41.38,41.28,41.29,19100.0,34.3714,34.388,34.3049,34.3132,19100.0
2009-06-08 11:30:00,41.29,41.29,41.26,41.28,17600.0,34.3132,34.3132,34.2883,34.3049,17600.0
2009-06-08 11:35:00,41.28,41.3,41.25,41.3,28900.0,34.3049,34.3215,34.28,34.3215,28900.0
2009-06-08 11:40:00,41.3,41.31,41.27,41.29,14200.0,34.3215,34.3298,34.2966,34.3132,14200.0
2009-06-08 11:45:00,41.29,41.29,41.23,41.25,15000.0,34.3132,34.3132,34.2633,34.28,15000.0
2009-06-08 11:50:00,41.25,41.25,41.21,41.22,21500.0,34.28,34.28,34.2467,34.255,21500.0
2009-06-08 11:55:00,41.22,41.25,41.21,41.25,20200.0,34.255,34.28,34.2467,34.28,20200.0
2009-06-08 12:00:00,41.26,41.27,41.18,41.19,25300.0,34.2883,34.2966,34.2218,34.2301,25300.0
2009-06-08 12:05:00,41.18,41.21,41.18,41.2,12800.0,34.2218,34.2467,34.2218,34.2384,12800.0
2009-06-08 12:10:00,41.18,41.2,41.15,41.15,31100.0,34.2218,34.2384,34.1969,34.1969,31100.0
2009-06-08 12:15:00,41.15,41.16,41.11,41.16,36500.0,34.1969,34.2052,34.1636,34.2052,36500.0
2009-06-08 12:20:00,41.15,41.18,41.14,41.17,22700.0,34.1969,34.2218,34.1885,34.2135,22700.0
2009-06-08 12:25:00,41.18,41.2,41.17,41.18,23000.0,34.2218,34.2384,34.2135,34.2218,23000.0
2009-06-08 12:30:00,41.18,41.21,41.14,41.15,25300.0,34.2218,34.2467,34.1885,34.1969,25300.0
2009-06-08 12:35:00,41.15,41.25,41.15,41.23,11000.0,34.1969,34.28,34.1969,34.2633,11000.0
2009-06-08 12:40:00,41.24,41.27,41.23,41.25,10700.0,34.2716,34.2966,34.2633,34.28,10700.0
2009-06-08 12:45:00,41.24,41.26,41.21,41.22,18500.0,34.2716,34.2883,34.2467,34.255,18500.0
2009-06-08 12:50:00,41.22,41.22,41.2,41.21,14300.0,34.255,34.255,34.2384,34.2467,14300.0
2009-06-08 12:55:00,41.21,41.24,41.2,41.22,16300.0,34.2467,34.2716,34.2384,34.255,16300.0
2009-06-08 13:00:00,41.22,41.26,41.22,41.23,20100.0,34.255,34.2883,34.255,34.2633,20100.0
2009-06-08 13:05:00,41.23,41.31,41.23,41.28,38500.0,34.2633,34.3298,34.2633,34.3049,38500.0
2009-06-08 13:10:00,41.29,41.29,41.23,41.25,13400.0,34.3132,34.3132,34.2633,34.28,13400.0
2009-06-08 13:15:00,41.25,41.31,41.24,41.29,30400.0,34.28,34.3298,34.2716,34.3132,30400.0
2009-06-08 13:20:00,41.28,41.31,41.27,41.3,17100.0,34.3049,34.3298,34.2966,34.3215,17100.0
2009-06-08 13:25:00,41.29,41.3,41.26,41.29,24400.0,34.3132,34.3215,34.2883,34.3132,24400.0
2009-06-08 13:30:00,41.29,41.3,41.27,41.28,8700.0,34.3132,34.3215,34.2966,34.3049,8700.0
2009-06-08 13:35:00,41.28,41.31,41.28,41.29,12700.0,34.3049,34.3298,34.3049,34.3132,12700.0
2009-06-08 13:40:00,41.29,41.34,41.26,41.34,19400.0,34.3132,34.3548,34.2883,34.3548,19400.0
2009-06-08 13:45:00,41.34,41.42,41.34,41.39,100300.0,34.3548,34.4212,34.3548,34.3963,100300.0
2009-06-08 13:50:00,41.39,41.39,41.34,41.35,27100.0,34.3963,34.3963,34.3548,34.3631,27100.0
2009-06-08 13:55:00,41.36,41.36,41.35,41.36,6600.0,34.3714,34.3714,34.3631,34.3714,6600.0
2009-06-08 14:00:00,41.36,41.4,41.36,41.38,47500.0,34.3714,34.4046,34.3714,34.388,47500.0
2009-06-08 14:05:00,41.38,41.4,41.33,41.33,44800.0,34.388,34.4046,34.3464,34.3464,44800.0
2009-06-08 14:10:00,41.34,41.37,41.33,41.34,33200.0,34.3548,34.3797,34.3464,34.3548,33200.0
2009-06-08 14:15:00,41.34,41.36,41.33,41.35,23200.0,34.3548,34.3714,34.3464,34.3631,23200.0
2009-06-08 14:20:00,41.35,41.35,41.29,41.34,30000.0,34.3631,34.3631,34.3132,34.3548,30000.0
2009-06-08 14:25:00,41.34,41.35,41.31,41.35,30900.0,34.3548,34.3631,34.3298,34.3631,30900.0
2009-06-08 14:30:00,41.36,41.43,41.34,41.34,17700.0,34.3714,34.4295,34.3548,34.3548,17700.0
2009-06-08 14:35:00,41.34,41.4,41.33,41.4,49300.0,34.3548,34.4046,34.3464,34.4046,49300.0
2009-06-08 14:40:00,41.4,41.4,41.34,41.34,56500.0,34.4046,34.4046,34.3548,34.3548,56500.0
2009-06-08 14:45:00,41.33,41.4,41.31,41.39,108600.0,34.3464,34.4046,34.3298,34.3963,108600.0
2009-06-08 14:50:00,41.4,41.43,41.33,41.34,61700.0,34.4046,34.4295,34.3464,34.3548,61700.0
2009-06-08 14:55:00,41.35,41.42,41.35,41.39,19300.0,34.3631,34.4212,34.3631,34.3963,19300.0
2009-06-08 15:00:00,41.4,41.48,41.4,41.43,18700.0,34.4046,34.4711,34.4046,34.4295,18700.0
2009-06-08 15:05:00,41.44,41.47,41.4,41.46,33200.0,34.4379,34.4628,34.4046,34.4545,33200.0
2009-06-08 15:10:00,41.46,41.47,41.4,41.43,75400.0,34.4545,34.4628,34.4046,34.4295,75400.0
2009-06-08 15:15:00,41.43,41.58,41.42,41.56,60400.0,34.4295,34.5542,34.4212,34.5376,60400.0
2009-06-08 15:20:00,41.56,41.83,41.56,41.75,219600.0,34.5376,34.762,34.5376,34.6955,219600.0
2009-06-08 15:25:00,41.75,41.79,41.75,41.77,30900.0,34.6955,34.7287,34.6955,34.7121,30900.0
2009-06-08 15:30:00,41.77,41.98,41.76,41.94,75700.0,34.7121,34.8866,34.7038,34.8534,75700.0
2009-06-08 15:35:00,41.94,42.04,41.88,41.89,80400.0,34.8534,34.9365,34.8035,34.8118,80400.0
2009-06-08 15:40:00,41.9,41.95,41.85,41.87,46900.0,34.8201,34.8617,34.7786,34.7952,46900.0
2009-06-08 15:45:00,41.86,41.93,41.85,41.87,43800.0,34.7869,34.8451,34.7786,34.7952,43800.0
2009-06-08 15:50:00,41.86,41.91,41.8,41.8,43800.0,34.7869,34.8284,34.737,34.737,43800.0
2009-06-08 15:55:00,41.8,41.85,41.71,41.76,118700.0,34.737,34.7786,34.6622,34.7038,118700.0
2009-06-09 09:30:00,41.9,41.93,41.84,41.91,49700.0,34.8201,34.8451,34.7703,34.8284,49700.0
2009-06-09 09:35:00,41.91,42.02,41.89,41.97,65700.0,34.8284,34.9199,34.8118,34.8783,65700.0
2009-06-09 09:40:00,41.96,42.06,41.9,41.98,91400.0,34.87,34.9531,34.8201,34.8866,91400.0
2009-06-09 09:45:00,41.99,42.07,41.96,42.04,45000.0,34.8949,34.9614,34.87,34.9365,45000.0
2009-06-09 09:50:00,42.03,42.03,41.91,41.98,22100.0,34.9282,34.9282,34.8284,34.8866,22100.0
2009-06-09 09:55:00,41.98,41.99,41.85,41.87,18500.0,34.8866,34.8949,34.7786,34.7952,18500.0
2009-06-09 10:00:00,41.86,41.95,41.81,41.84,25900.0,34.7869,34.8617,34.7453,34.7703,25900.0
2009-06-09 10:05:00,41.84,41.9,41.83,41.88,13800.0,34.7703,34.8201,34.762,34.8035,13800.0
2009-06-09 10:10:00,41.88,41.98,41.86,41.93,45800.0,34.8035,34.8866,34.7869,34.8451,45800.0
2009-06-09 10:15:00,41.91,41.94,41.85,41.87,39200.0,34.8284,34.8534,34.7786,34.7952,39200.0
2009-06-09 10:20:00,41.87,41.87,41.79,41.82,28300.0,34.7952,34.7952,34.7287,34.7536,28300.0
2009-06-09 10:25:00,41.82,41.82,41.78,41.82,16800.0,34.7536,34.7536,34.7204,34.7536,16800.0
2009-06-09 10:30:00,41.83,41.88,41.82,41.88,24000.0,34.762,34.8035,34.7536,34.8035,24000.0
2009-06-09 10:35:00,41.88,41.88,41.84,41.86,18700.0,34.8035,34.8035,34.7703,34.7869,18700.0
2009-06-09 10:40:00,41.87,41.95,41.87,41.9,29100.0,34.7952,34.8617,34.7952,34.8201,29100.0
2009-06-09 10:45:00,41.9,41.9,41.78,41.78,27800.0,34.8201,34.8201,34.7204,34.7204,27800.0
2009-06-09 10:50:00,41.77,41.77,41.72,41.73,30100.0,34.7121,34.7121,34.6705,34.6789,30100.0
2009-06-09 10:55:00,41.74,41.77,41.74,41.77,26600.0,34.6872,34.7121,34.6872,34.7121,26600.0
2009-06-09 11:00:00,41.76,41.76,41.68,41.73,29200.0,34.7038,34.7038,34.6373,34.6789,29200.0
2009-06-09 11:05:00,41.73,41.77,41.7,41.75,37600.0,34.6789,34.7121,34.6539,34.6955,37600.0
2009-06-09 11:10:00,41.76,41.77,41.73,41.74,33000.0,34.7038,34.7121,34.6789,34.6872,33000.0
2009-06-09 11:15:00,41.73,41.77,41.73,41.77,25600.0,34.6789,34.7121,34.6789,34.7121,25600.0
2009-06-09 11:20:00,41.76,41.78,41.72,41.77,27200.0,34.7038,34.7204,34.6705,34.7121,27200.0
2009-06-09 11:25:00,41.78,41.82,41.77,41.77,71800.0,34.7204,34.7536,34.7121,34.7121,71800.0
2009-06-09 11:30:00,41.77,41.81,41.76,41.79,31800.0,34.7121,34.7453,34.7038,34.7287,31800.0
2009-06-09 11:35:00,41.79,41.8,41.76,41.79,46500.0,34.7287,34.737,34.7038,34.7287,46500.0
2009-06-09 11:40:00,41.79,41.81,41.78,41.8,28800.0,34.7287,34.7453,34.7204,34.737,28800.0
2009-06-09 11:45:00,41.8,41.81,41.76,41.78,18900.0,34.737,34.7453,34.7038,34.7204,18900.0
2009-06-09 11:50:00,41.77,41.78,41.75,41.76,17100.0,34.7121,34.7204,34.6955,34.7038,17100.0
2009-06-09 11:55:00,41.75,41.76,41.74,41.75,40500.0,34.6955,34.7038,34.6872,34.6955,40500.0
2009-06-09 12:00:00,41.75,41.76,41.75,41.75,3500.0,34.6955,34.7038,34.6955,34.6955,3500.0
2009-06-09 12:05:00,41.76,41.83,41.76,41.83,42300.0,34.7038,34.762,34.7038,34.762,42300.0
2009-06-09 12:10:00,41.83,41.84,41.82,41.83,10000.0,34.762,34.7703,34.7536,34.762,10000.0
2009-06-09 12:15:00,41.81,41.85,41.81,41.84,12600.0,34.7453,34.7786,34.7453,34.7703,12600.0
2009-06-09 12:20:00,41.84,41.9,41.83,41.89,24100.0,34.7703,34.8201,34.762,34.8118,24100.0
2009-06-09 12:25:00,41.89,41.96,41.89,41.96,25600.0,34.8118,34.87,34.8118,34.87,25600.0
2009-06-09 12:30:00,41.96,41.98,41.95,41.97,52600.0,34.87,34.8866,34.8617,34.8783,52600.0
2009-06-09 12:35:00,41.97,41.98,41.96,41.96,28100.0,34.8783,34.8866,34.87,34.87,28100.0
2009-06-09 12:40:00,41.96,41.97,41.88,41.91,31400.0,34.87,34.8783,34.8035,34.8284,31400.0
2009-06-09 12:45:00,41.9,41.96,41.89,41.94,22800.0,34.8201,34.87,34.8118,34.8534,22800.0
2009-06-09 12:50:00,41.95,41.97,41.92,41.93,32300.0,34.8617,34.8783,34.8367,34.8451,32300.0
2009-06-09 12:55:00,41.93,41.95,41.93,41.94,9200.0,34.8451,34.8617,34.8451,34.8534,9200.0
2009-06-09 13:00:00,41.95,42.03,41.94,42.01,42700.0,34.8617,34.9282,34.8534,34.9115,42700.0
2009-06-09 13:05:00,42.02,42.02,41.96,41.96,18500.0,34.9199,34.9199,34.87,34.87,18500.0
2009-06-09 13:10:00,41.97,41.97,41.87,41.9,36200.0,34.8783,34.8783,34.7952,34.8201,36200.0
2009-06-09 13:15:00,41.91,41.92,41.89,41.91,39400.0,34.8284,34.8367,34.8118,34.8284,39400.0
2009-06-09 13:20:00,41.91,41.93,41.89,41.9,13700.0,34.8284,34.8451,34.8118,34.8201,13700.0
2009-06-09 13:25:00,41.9,41.99,41.9,41.98,33500.0,34.8201,34.8949,34.8201,34.8866,33500.0
2009-06-09 13:30:00,41.97,41.97,41.92,41.94,39400.0,34.8783,34.8783,34.8367,34.8534,39400.0
2009-06-09 13:35:00,41.94,41.99,41.91,41.98,66400.0,34.8534,34.8949,34.8284,34.8866,66400.0
2009-06-09 13:40:00,41.99,42.01,41.95,41.98,71000.0,34.8949,34.9115,34.8617,34.8866,71000.0
2009-06-09 13:45:00,41.97,41.98,41.94,41.95,20300.0,34.8783,34.8866,34.8534,34.8617,20300.0
2009-06-09 13:50:00,41.94,42.0,41.94,42.0,19900.0,34.8534,34.9032,34.8534,34.9032,19900.0
2009-06-09 13:55:00,42.0,42.08,41.99,42.06,15400.0,34.9032,34.9697,34.8949,34.9531,15400.0
2009-06-09 14:00:00,42.06,42.07,42.03,42.05,31900.0,34.9531,34.9614,34.9282,34.9448,31900.0
2009-06-09 14:05:00,42.06,42.09,42.04,42.05,100000.0,34.9531,34.978,34.9365,34.9448,100000.0
2009-06-09 14:10:00,42.06,42.07,42.03,42.06,24200.0,34.9531,34.9614,34.9282,34.9531,24200.0
2009-06-09 14:15:00,42.07,42.14,42.07,42.14,59900.0,34.9614,35.0196,34.9614,35.0196,59900.0
2009-06-09 14:20:00,42.15,42.16,42.09,42.1,75000.0,35.0279,35.0362,34.978,34.9863,75000.0
2009-06-09 14:25:00,42.1,42.13,42.08,42.13,18000.0,34.9863,35.0113,34.9697,35.0113,18000.0
2009-06-09 14:30:00,42.14,42.19,42.14,42.16,26700.0,35.0196,35.0611,35.0196,35.0362,26700.0
2009-06-09 14:35:00,42.16,42.18,42.14,42.14,24400.0,35.0362,35.0528,35.0196,35.0196,24400.0
2009-06-09 14:40:00,42.14,42.21,42.1,42.11,71800.0,35.0196,35.0777,34.9863,34.9946,71800.0
2009-06-09 14:45:00,42.11,42.12,42.07,42.09,107400.0,34.9946,35.003,34.9614,34.978,107400.0
2009-06-09 14:50:00,42.09,42.11,42.07,42.07,12000.0,34.978,34.9946,34.9614,34.9614,12000.0
2009-06-09 14:55:00,42.06,42.1,42.04,42.1,15300.0,34.9531,34.9863,34.9365,34.9863,15300.0
2009-06-09 15:00:00,42.11,42.15,42.06,42.07,64500.0,34.9946,35.0279,34.9531,34.9614,64500.0
2009-06-09 15:05:00,42.07,42.11,42.07,42.08,39200.0,34.9614,34.9946,34.9614,34.9697,39200.0
2009-06-09 15:10:00,42.08,42.09,42.02,42.04,45500.0,34.9697,34.978,34.9199,34.9365,45500.0
2009-06-09 15:15:00,42.04,42.08,41.99,42.06,43500.0,34.9365,34.9697,34.8949,34.9531,43500.0
2009-06-09 15:20:00,42.06,42.06,41.99,42.02,37800.0,34.9531,34.9531,34.8949,34.9199,37800.0
2009-06-09 15:25:00,42.02,42.06,42.01,42.03,24000.0,34.9199,34.9531,34.9115,34.9282,24000.0
2009-06-09 15:30:00,42.03,42.06,41.98,42.04,86900.0,34.9282,34.9531,34.8866,34.9365,86900.0
2009-06-09 15:35:00,42.04,42.12,42.04,42.09,78600.0,34.9365,35.003,34.9365,34.978,78600.0
2009-06-09 15:40:00,42.09,42.12,42.03,42.1,93500.0,34.978,35.003,34.9282,34.9863,93500.0
2009-06-09 15:45:00,42.09,42.09,41.95,42.01,78800.0,34.978,34.978,34.8617,34.9115,78800.0
2009-06-09 15:50:00,42.02,42.09,42.02,42.06,245700.0,34.9199,34.978,34.9199,34.9531,245700.0
2009-06-09 15:55:00,42.05,42.06,41.97,41.99,163200.0,34.9448,34.9531,34.8783,34.8949,163200.0
2009-06-09 16:00:00,42.03,42.03,42.03,42.03,10000.0,34.9282,34.9282,34.9282,34.9282,10000.0
2009-06-09 16:05:00,42.03,42.03,42.03,42.03,0.0,34.9282,34.9282,34.9282,34.9282,0.0
2009-06-09 16:10:00,42.03,42.03,42.03,42.03,0.0,34.9282,34.9282,34.9282,34.9282,0.0
2009-06-10 09:30:00,42.35,42.37,42.25,42.28,89100.0,35.1941,35.2107,35.111,35.1359,89100.0
2009-06-10 09:35:00,42.27,42.27,42.2,42.23,35000.0,35.1276,35.1276,35.0694,35.0944,35000.0
2009-06-10 09:40:00,42.22,42.22,42.14,42.18,13400.0,35.0861,35.0861,35.0196,35.0528,13400.0
2009-06-10 09:45:00,42.15,42.18,42.04,42.04,15900.0,35.0279,35.0528,34.9365,34.9365,15900.0
2009-06-10 09:50:00,42.05,42.08,42.01,42.02,38900.0,34.9448,34.9697,34.9115,34.9199,38900.0
2009-06-10 09:55:00,42.02,42.12,42.0,42.11,92200.0,34.9199,35.003,34.9032,34.9946,92200.0
2009-06-10 10:00:00,42.1,42.12,41.88,41.88,104600.0,34.9863,35.003,34.8035,34.8035,104600.0
2009-06-10 10:05:00,41.87,41.94,41.87,41.94,21400.0,34.7952,34.8534,34.7952,34.8534,21400.0
2009-06-10 10:10:00,41.94,41.94,41.82,41.82,31100.0,34.8534,34.8534,34.7536,34.7536,31100.0
2009-06-10 10:15:00,41.82,41.87,41.78,41.8,142700.0,34.7536,34.7952,34.7204,34.737,142700.0
2009-06-10 10:20:00,41.82,41.88,41.79,41.86,32500.0,34.7536,34.8035,34.7287,34.7869,32500.0
2009-06-10 10:25:00,41.87,41.89,41.85,41.89,39900.0,34.7952,34.8118,34.7786,34.8118,39900.0
2009-06-10 10:30:00,41.89,41.93,41.84,41.89,99000.0,34.8118,34.8451,34.7703,34.8118,99000.0
2009-06-10 10:35:00,41.88,41.93,41.87,41.88,44600.0,34.8035,34.8451,34.7952,34.8035,44600.0
2009-06-10 10:40:00,41.88,41.88,41.82,41.85,70600.0,34.8035,34.8035,34.7536,34.7786,70600.0
2009-06-10 10:45:00,41.85,41.85,41.71,41.73,62000.0,34.7786,34.7786,34.6622,34.6789,62000.0
2009-06-10 10:50:00,41.73,41.78,41.72,41.78,38900.0,34.6789,34.7204,34.6705,34.7204,38900.0
2009-06-10 10:55:00,41.77,41.81,41.76,41.79,42400.0,34.7121,34.7453,34.7038,34.7287,42400.0
2009-06-10 11:00:00,41.79,41.79,41.68,41.76,106100.0,34.7287,34.7287,34.6373,34.7038,106100.0
2009-06-10 11:05:00,41.75,41.77,41.71,41.71,23500.0,34.6955,34.7121,34.6622,34.6622,23500.0
2009-06-10 11:10:00,41.71,41.75,41.69,41.72,29100.0,34.6622,34.6955,34.6456,34.6705,29100.0
2009-06-10 11:15:00,41.71,41.71,41.62,41.65,35000.0,34.6622,34.6622,34.5874,34.6124,35000.0
2009-06-10 11:20:00,41.66,41.7,41.64,41.69,12900.0,34.6207,34.6539,34.6041,34.6456,12900.0
2009-06-10 11:25:00,41.7,41.73,41.68,41.73,16300.0,34.6539,34.6789,34.6373,34.6789,16300.0
2009-06-10 11:30:00,41.73,41.76,41.73,41.75,27300.0,34.6789,34.7038,34.6789,34.6955,27300.0
2009-06-10 11:35:00,41.76,41.77,41.74,41.77,14300.0,34.7038,34.7121,34.6872,34.7121,14300.0
2009-06-10 11:40:00,41.78,41.78,41.75,41.76,14800.0,34.7204,34.7204,34.6955,34.7038,14800.0
2009-06-10 11:45:00,41.76,41.77,41.73,41.73,15000.0,34.7038,34.7121,34.6789,34.6789,15000.0
2009-06-10 11:50:00,41.74,41.76,41.73,41.75,14200.0,34.6872,34.7038,34.6789,34.6955,14200.0
2009-06-10 11:55:00,41.75,41.75,41.71,41.72,7000.0,34.6955,34.6955,34.6622,34.6705,7000.0
2009-06-10 12:00:00,41.71,41.78,41.69,41.75,53700.0,34.6622,34.7204,34.6456,34.6955,53700.0
2009-06-10 12:05:00,41.74,41.78,41.74,41.76,50500.0,34.6872,34.7204,34.6872,34.7038,50500.0
2009-06-10 12:10:00,41.77,41.8,41.76,41.8,22100.0,34.7121,34.737,34.7038,34.737,22100.0
2009-06-10 12:15:00,41.81,41.85,41.81,41.85,17600.0,34.7453,34.7786,34.7453,34.7786,17600.0
2009-06-10 12:20:00,41.85,41.86,41.75,41.76,22900.0,34.7786,34.7869,34.6955,34.7038,22900.0
2009-06-10 12:25:00,41.77,41.8,41.77,41.8,34000.0,34.7121,34.737,34.7121,34.737,34000.0
2009-06-10 12:30:00,41.8,41.8,41.72,41.76,17700.0,34.737,34.737,34.6705,34.7038,17700.0
2009-06-10 12:35:00,41.75,41.8,41.75,41.8,5600.0,34.6955,34.737,34.6955,34.737,5600.0
2009-06-10 12:40:00,41.79,41.8,41.78,41.78,15400.0,34.7287,34.737,34.7204,34.7204,15400.0
2009-06-10 12:45:00,41.78,41.78,41.72,41.73,25200.0,34.7204,34.7204,34.6705,34.6789,25200.0
2009-06-10 12:50:00,41.73,41.78,41.73,41.77,17600.0,34.6789,34.7204,34.6789,34.7121,17600.0
2009-06-10 12:55:00,41.78,41.79,41.77,41.78,13400.0,34.7204,34.7287,34.7121,34.7204,13400.0
2009-06-10 13:00:00,41.78,41.78,41.61,41.61,48900.0,34.7204,34.7204,34.5791,34.5791,48900.0
2009-06-10 13:05:00,41.6,41.61,41.53,41.58,38900.0,34.5708,34.5791,34.5126,34.5542,38900.0
2009-06-10 13:10:00,41.59,41.61,41.56,41.59,17900.0,34.5625,34.5791,34.5376,34.5625,17900.0
2009-06-10 13:15:00,41.59,41.6,41.55,41.56,20300.0,34.5625,34.5708,34.5293,34.5376,20300.0
2009-06-10 13:20:00,41.56,41.57,41.54,41.57,14400.0,34.5376,34.5459,34.521,34.5459,14400.0
2009-06-10 13:25:00,41.59,41.59,41.54,41.54,49200.0,34.5625,34.5625,34.521,34.521,49200.0
2009-06-10 13:30:00,41.55,41.55,41.51,41.52,23900.0,34.5293,34.5293,34.496,34.5043,23900.0
2009-06-10 13:35:00,41.52,41.52,41.45,41.45,38800.0,34.5043,34.5043,34.4462,34.4462,38800.0
2009-06-10 13:40:00,41.44,41.48,41.4,41.4,32000.0,34.4379,34.4711,34.4046,34.4046,32000.0
2009-06-10 13:45:00,41.41,41.42,41.36,41.38,19100.0,34.4129,34.4212,34.3714,34.388,19100.0
2009-06-10 13:50:00,41.38,41.44,41.38,41.4,25500.0,34.388,34.4379,34.388,34.4046,25500.0
2009-06-10 13:55:00,41.4,41.45,41.39,41.43,53400.0,34.4046,34.4462,34.3963,34.4295,53400.0
2009-06-10 14:00:00,41.43,41.43,41.35,41.4,34000.0,34.4295,34.4295,34.3631,34.4046,34000.0
2009-06-10 14:05:00,41.4,41.4,41.32,41.4,54700.0,34.4046,34.4046,34.3381,34.4046,54700.0
2009-06-10 14:10:00,41.41,41.5,41.41,41.5,31600.0,34.4129,34.4877,34.4129,34.4877,31600.0
2009-06-10 14:15:00,41.5,41.51,41.47,41.51,33600.0,34.4877,34.496,34.4628,34.496,33600.0
2009-06-10 14:20:00,41.52,41.54,41.5,41.5,26600.0,34.5043,34.521,34.4877,34.4877,26600.0
2009-06-10 14:25:00,41.49,41.54,41.48,41.5,25300.0,34.4794,34.521,34.4711,34.4877,25300.0
2009-06-10 14:30:00,41.49,41.51,41.44,41.5,48200.0,34.4794,34.496,34.4379,34.4877,48200.0
2009-06-10 14:35:00,41.52,41.62,41.52,41.57,76700.0,34.5043,34.5874,34.5043,34.5459,76700.0
2009-06-10 14:40:00,41.57,41.59,41.54,41.57,20100.0,34.5459,34.5625,34.521,34.5459,20100.0
2009-06-10 14:45:00,41.58,41.63,41.56,41.61,19400.0,34.5542,34.5957,34.5376,34.5791,19400.0
2009-06-10 14:50:00,41.63,41.69,41.57,41.67,21100.0,34.5957,34.6456,34.5459,34.629,21100.0
2009-06-10 14:55:00,41.67,41.71,41.66,41.66,27800.0,34.629,34.6622,34.6207,34.6207,27800.0
2009-06-10 15:00:00,41.66,41.66,41.61,41.62,25100.0,34.6207,34.6207,34.5791,34.5874,25100.0
2009-06-10 15:05:00,41.62,41.62,41.54,41.56,32800.0,34.5874,34.5874,34.521,34.5376,32800.0
2009-06-10 15:10:00,41.57,41.59,41.55,41.57,19100.0,34.5459,34.5625,34.5293,34.5459,19100.0
2009-06-10 15:15:00,41.57,41.6,41.52,41.56,24500.0,34.5459,34.5708,34.5043,34.5376,24500.0
2009-06-10 15:20:00,41.57,41.62,41.56,41.58,30400.0,34.5459,34.5874,34.5376,34.5542,30400.0
2009-06-10 15:25:00,41.59,41.62,41.54,41.56,40500.0,34.5625,34.5874,34.521,34.5376,40500.0
2009-06-10 15:30:00,41.56,41.72,41.56,41.69,42300.0,34.5376,34.6705,34.5376,34.6456,42300.0
2009-06-10 15:35:00,41.69,41.78,41.68,41.75,116800.0,34.6456,34.7204,34.6373,34.6955,116800.0
2009-06-10 15:40:00,41.75,41.81,41.69,41.8,97400.0,34.6955,34.7453,34.6456,34.737,97400.0
2009-06-10 15:45:00,41.82,41.83,41.77,41.81,26000.0,34.7536,34.762,34.7121,34.7453,26000.0
2009-06-10 15:50:00,41.81,41.87,41.75,41.86,22200.0,34.7453,34.7952,34.6955,34.7869,22200.0
2009-06-10 15:55:00,41.86,41.91,41.83,41.91,55800.0,34.7869,34.8284,34.762,34.8284,55800.0
2009-06-11 09:30:00,41.95,42.09,41.95,42.06,48800.0,34.8617,34.978,34.8617,34.9531,48800.0
2009-06-11 09:35:00,42.08,42.11,42.02,42.04,20900.0,34.9697,34.9946,34.9199,34.9365,20900.0
2009-06-11 09:40:00,42.04,42.04,42.0,42.03,29700.0,34.9365,34.9365,34.9032,34.9282,29700.0
2009-06-11 09:45:00,42.04,42.3,42.04,42.27,85800.0,34.9365,35.1525,34.9365,35.1276,85800.0
2009-06-11 09:50:00,42.26,42.29,42.24,42.25,83400.0,35.1193,35.1442,35.1027,35.111,83400.0
2009-06-11 09:55:00,42.25,42.28,42.2,42.21,22000.0,35.111,35.1359,35.0694,35.0777,22000.0
2009-06-11 10:00:00,42.23,42.23,42.15,42.16,32700.0,35.0944,35.0944,35.0279,35.0362,32700.0
2009-06-11 10:05:00,42.16,42.21,42.14,42.18,18800.0,35.0362,35.0777,35.0196,35.0528,18800.0
2009-06-11 10:10:00,42.19,42.24,42.19,42.24,19500.0,35.0611,35.1027,35.0611,35.1027,19500.0
2009-06-11 10:15:00,42.25,42.34,42.23,42.25,107500.0,35.111,35.1858,35.0944,35.111,107500.0
2009-06-11 10:20:00,42.26,42.27,42.17,42.22,79600.0,35.1193,35.1276,35.0445,35.0861,79600.0
2009-06-11 10:25:00,42.22,42.22,42.18,42.2,31700.0,35.0861,35.0861,35.0528,35.0694,31700.0
2009-06-11 10:30:00,42.2,42.24,42.14,42.15,24700.0,35.0694,35.1027,35.0196,35.0279,24700.0
2009-06-11 10:35:00,42.16,42.17,42.11,42.16,25000.0,35.0362,35.0445,34.9946,35.0362,25000.0
2009-06-11 10:40:00,42.16,42.21,42.15,42.16,26800.0,35.0362,35.0777,35.0279,35.0362,26800.0
2009-06-11 10:45:00,42.17,42.22,42.16,42.22,13700.0,35.0445,35.0861,35.0362,35.0861,13700.0
2009-06-11 10:50:00,42.22,42.22,42.18,42.19,10300.0,35.0861,35.0861,35.0528,35.0611,10300.0
2009-06-11 10:55:00,42.18,42.18,42.11,42.11,33600.0,35.0528,35.0528,34.9946,34.9946,33600.0
2009-06-11 11:00:00,42.11,42.11,42.05,42.09,45400.0,34.9946,34.9946,34.9448,34.978,45400.0
2009-06-11 11:05:00,42.09,42.11,42.06,42.07,20900.0,34.978,34.9946,34.9531,34.9614,20900.0
2009-06-11 11:10:00,42.07,42.12,42.06,42.1,51300.0,34.9614,35.003,34.9531,34.9863,51300.0
2009-06-11 11:15:00,42.1,42.18,42.1,42.18,16200.0,34.9863,35.0528,34.9863,35.0528,16200.0
2009-06-11 11:20:00,42.18,42.21,42.17,42.21,29600.0,35.0528,35.0777,35.0445,35.0777,29600.0
2009-06-11 11:25:00,42.2,42.23,42.18,42.22,19300.0,35.0694,35.0944,35.0528,35.0861,19300.0
2009-06-11 11:30:00,42.22,42.23,42.17,42.17,14400.0,35.0861,35.0944,35.0445,35.0445,14400.0
2009-06-11 11:35:00,42.17,42.17,42.14,42.17,10400.0,35.0445,35.0445,35.0196,35.0445,10400.0
2009-06-11 11:40:00,42.17,42.19,42.1,42.11,77400.0,35.0445,35.0611,34.9863,34.9946,77400.0
2009-06-11 11:45:00,42.12,42.14,42.11,42.13,11800.0,35.003,35.0196,34.9946,35.0113,11800.0
2009-06-11 11:50:00,42.12,42.17,42.12,42.17,12300.0,35.003,35.0445,35.003,35.0445,12300.0
2009-06-11 11:55:00,42.17,42.2,42.15,42.15,15100.0,35.0445,35.0694,35.0279,35.0279,15100.0
2009-06-11 12:00:00,42.14,42.14,42.09,42.13,30800.0,35.0196,35.0196,34.978,35.0113,30800.0
2009-06-11 12:05:00,42.12,42.14,42.07,42.09,12000.0,35.003,35.0196,34.9614,34.978,12000.0
2009-06-11 12:10:00,42.09,42.11,42.02,42.05,25400.0,34.978,34.9946,34.9199,34.9448,25400.0
2009-06-11 12:15:00,42.05,42.09,42.04,42.09,11400.0,34.9448,34.978,34.9365,34.978,11400.0
2009-06-11 12:20:00,42.08,42.13,42.08,42.13,59000.0,34.9697,35.0113,34.9697,35.0113,59000.0
2009-06-11 12:25:00,42.13,42.14,42.08,42.08,17600.0,35.0113,35.0196,34.9697,34.9697,17600.0
2009-06-11 12:30:00,42.08,42.16,42.08,42.14,27500.0,34.9697,35.0362,34.9697,35.0196,27500.0
2009-06-11 12:35:00,42.14,42.15,42.11,42.14,48200.0,35.0196,35.0279,34.9946,35.0196,48200.0
2009-06-11 12:40:00,42.14,42.19,42.13,42.19,13500.0,35.0196,35.0611,35.0113,35.0611,13500.0
2009-06-11 12:45:00,42.19,42.22,42.18,42.18,46000.0,35.0611,35.0861,35.0528,35.0528,46000.0
2009-06-11 12:50:00,42.17,42.23,42.16,42.22,38200.0,35.0445,35.0944,35.0362,35.0861,38200.0
2009-06-11 12:55:00,42.25,42.3,42.25,42.29,47900.0,35.111,35.1525,35.111,35.1442,47900.0
2009-06-11 13:00:00,42.29,42.41,42.27,42.33,38900.0,35.1442,35.244,35.1276,35.1775,38900.0
2009-06-11 13:05:00,42.34,42.34,42.25,42.27,39300.0,35.1858,35.1858,35.111,35.1276,39300.0
2009-06-11 13:10:00,42.27,42.34,42.26,42.28,46300.0,35.1276,35.1858,35.1193,35.1359,46300.0
2009-06-11 13:15:00,42.28,42.34,42.28,42.34,31400.0,35.1359,35.1858,35.1359,35.1858,31400.0
2009-06-11 13:20:00,42.34,42.46,42.34,42.44,84600.0,35.1858,35.2855,35.1858,35.2689,84600.0
2009-06-11 13:25:00,42.45,42.5,42.42,42.5,40200.0,35.2772,35.3187,35.2523,35.3187,40200.0
2009-06-11 13:30:00,42.51,42.52,42.46,42.49,44500.0,35.3271,35.3354,35.2855,35.3104,44500.0
2009-06-11 13:35:00,42.47,42.48,42.43,42.43,26600.0,35.2938,35.3021,35.2606,35.2606,26600.0
2009-06-11 13:40:00,42.43,42.43,42.38,42.42,38700.0,35.2606,35.2606,35.219,35.2523,38700.0
2009-06-11 13:45:00,42.42,42.47,42.41,42.42,13000.0,35.2523,35.2938,35.244,35.2523,13000.0
2009-06-11 13:50:00,42.41,42.41,42.36,42.38,13900.0,35.244,35.244,35.2024,35.219,13900.0
2009-06-11 13:55:00,42.39,42.42,42.38,42.39,22600.0,35.2273,35.2523,35.219,35.2273,22600.0
2009-06-11 14:00:00,42.39,42.4,42.33,42.34,32000.0,35.2273,35.2356,35.1775,35.1858,32000.0
2009-06-11 14:05:00,42.35,42.38,42.3,42.31,26300.0,35.1941,35.219,35.1525,35.1608,26300.0
2009-06-11 14:10:00,42.3,42.35,42.29,42.33,35300.0,35.1525,35.1941,35.1442,35.1775,35300.0
2009-06-11 14:15:00,42.34,42.38,42.31,42.38,113800.0,35.1858,35.219,35.1608,35.219,113800.0
2009-06-11 14:20:00,42.38,42.4,42.33,42.37,101800.0,35.219,35.2356,35.1775,35.2107,101800.0
2009-06-11 14:25:00,42.37,42.4,42.37,42.39,18400.0,35.2107,35.2356,35.2107,35.2273,18400.0
2009-06-11 14:30:00,42.4,42.43,42.38,42.38,34000.0,35.2356,35.2606,35.219,35.219,34000.0
2009-06-11 14:35:00,42.39,42.4,42.25,42.29,103700.0,35.2273,35.2356,35.111,35.1442,103700.0
2009-06-11 14:40:00,42.29,42.3,42.27,42.29,25200.0,35.1442,35.1525,35.1276,35.1442,25200.0
2009-06-11 14:45:00,42.29,42.34,42.27,42.29,48300.0,35.1442,35.1858,35.1276,35.1442,48300.0
2009-06-11 14:50:00,42.29,42.36,42.27,42.33,97400.0,35.1442,35.2024,35.1276,35.1775,97400.0
2009-06-11 14:55:00,42.33,42.39,42.33,42.38,64300.0,35.1775,35.2273,35.1775,35.219,64300.0
2009-06-11 15:00:00,42.37,42.38,42.3,42.34,80400.0,35.2107,35.219,35.1525,35.1858,80400.0
2009-06-11 15:05:00,42.34,42.41,42.33,42.37,24500.0,35.1858,35.244,35.1775,35.2107,24500.0
2009-06-11 15:10:00,42.37,42.37,42.31,42.35,20300.0,35.2107,35.2107,35.1608,35.1941,20300.0
2009-06-11 15:15:00,42.35,42.4,42.33,42.34,27000.0,35.1941,35.2356,35.1775,35.1858,27000.0
2009-06-11 15:20:00,42.34,42.35,42.27,42.35,21700.0,35.1858,35.1941,35.1276,35.1941,21700.0
2009-06-11 15:25:00,42.35,42.35,42.26,42.26,19900.0,35.1941,35.1941,35.1193,35.1193,19900.0
2009-06-11 15:30:00,42.25,42.25,42.1,42.18,69600.0,35.111,35.111,34.9863,35.0528,69600.0
2009-06-11 15:35:00,42.18,42.26,42.16,42.21,27600.0,35.0528,35.1193,35.0362,35.0777,27600.0
2009-06-11 15:40:00,42.21,42.27,42.17,42.17,94900.0,35.0777,35.1276,35.0445,35.0445,94900.0
2009-06-11 15:45:00,42.17,42.27,42.17,42.2,58900.0,35.0445,35.1276,35.0445,35.0694,58900.0
2009-06-11 15:50:00,42.21,42.25,42.14,42.17,65000.0,35.0777,35.111,35.0196,35.0445,65000.0
2009-06-11 15:55:00,42.16,42.16,42.0,42.02,49000.0,35.0362,35.0362,34.9032,34.9199,49000.0
2009-06-12 09:30:00,41.77,41.85,41.7,41.75,73400.0,34.7121,34.7786,34.6539,34.6955,73400.0
2009-06-12 09:35:00,41.74,41.76,41.68,41.76,44600.0,34.6872,34.7038,34.6373,34.7038,44600.0
2009-06-12 09:40:00,41.77,41.77,41.69,41.7,21700.0,34.7121,34.7121,34.6456,34.6539,21700.0
2009-06-12 09:45:00,41.7,41.75,41.67,41.69,35700.0,34.6539,34.6955,34.629,34.6456,35700.0
2009-06-12 09:50:00,41.7,41.76,41.69,41.7,50900.0,34.6539,34.7038,34.6456,34.6539,50900.0
2009-06-12 09:55:00,41.69,41.69,41.6,41.62,35800.0,34.6456,34.6456,34.5708,34.5874,35800.0
2009-06-12 10:00:00,41.62,41.62,41.51,41.56,73400.0,34.5874,34.5874,34.496,34.5376,73400.0
2009-06-12 10:05:00,41.56,41.58,41.53,41.56,49400.0,34.5376,34.5542,34.5126,34.5376,49400.0
2009-06-12 10:10:00,41.55,41.63,41.53,41.6,79900.0,34.5293,34.5957,34.5126,34.5708,79900.0
2009-06-12 10:15:00,41.61,41.7,41.6,41.67,47000.0,34.5791,34.6539,34.5708,34.629,47000.0
2009-06-12 10:20:00,41.67,41.76,41.67,41.73,32700.0,34.629,34.7038,34.629,34.6789,32700.0
2009-06-12 10:25:00,41.7,41.72,41.64,41.64,34000.0,34.6539,34.6705,34.6041,34.6041,34000.0
2009-06-12 10:30:00,41.64,41.66,41.61,41.66,14400.0,34.6041,34.6207,34.5791,34.6207,14400.0
2009-06-12 10:35:00,41.66,41.75,41.66,41.73,40700.0,34.6207,34.6955,34.6207,34.6789,40700.0
2009-06-12 10:40:00,41.74,41.84,41.74,41.84,58300.0,34.6872,34.7703,34.6872,34.7703,58300.0
2009-06-12 10:45:00,41.84,41.87,41.79,41.79,46000.0,34.7703,34.7952,34.7287,34.7287,46000.0
2009-06-12 10:50:00,41.79,41.86,41.79,41.84,25300.0,34.7287,34.7869,34.7287,34.7703,25300.0
2009-06-12 10:55:00,41.84,41.84,41.78,41.78,23900.0,34.7703,34.7703,34.7204,34.7204,23900.0
2009-06-12 11:00:00,41.78,41.81,41.75,41.75,26000.0,34.7204,34.7453,34.6955,34.6955,26000.0
2009-06-12 11:05:00,41.76,41.76,41.72,41.73,22100.0,34.7038,34.7038,34.6705,34.6789,22100.0
2009-06-12 11:10:00,41.73,41.74,41.73,41.73,21300.0,34.6789,34.6872,34.6789,34.6789,21300.0
2009-06-12 11:15:00,41.73,41.73,41.69,41.69,20600.0,34.6789,34.6789,34.6456,34.6456,20600.0
2009-06-12 11:20:00,41.69,41.7,41.68,41.7,10600.0,34.6456,34.6539,34.6373,34.6539,10600.0
2009-06-12 11:25:00,41.7,41.72,41.69,41.71,17800.0,34.6539,34.6705,34.6456,34.6622,17800.0
2009-06-12 11:30:00,41.71,41.76,41.71,41.75,10200.0,34.6622,34.7038,34.6622,34.6955,10200.0
2009-06-12 11:35:00,41.75,41.75,41.73,41.73,19000.0,34.6955,34.6955,34.6789,34.6789,19000.0
2009-06-12 11:40:00,41.74,41.74,41.67,41.68,8400.0,34.6872,34.6872,34.629,34.6373,8400.0
2009-06-12 11:45:00,41.68,41.69,41.62,41.67,27900.0,34.6373,34.6456,34.5874,34.629,27900.0
2009-06-12 11:50:00,41.67,41.69,41.66,41.66,8700.0,34.629,34.6456,34.6207,34.6207,8700.0
2009-06-12 11:55:00,41.66,41.67,41.65,41.66,15000.0,34.6207,34.629,34.6124,34.6207,15000.0
2009-06-12 12:00:00,41.65,41.69,41.65,41.69,15200.0,34.6124,34.6456,34.6124,34.6456,15200.0
2009-06-12 12:05:00,41.69,41.71,41.66,41.68,96800.0,34.6456,34.6622,34.6207,34.6373,96800.0
2009-06-12 12:10:00,41.68,41.72,41.68,41.7,31700.0,34.6373,34.6705,34.6373,34.6539,31700.0
2009-06-12 12:15:00,41.71,41.72,41.7,41.72,39500.0,34.6622,34.6705,34.6539,34.6705,39500.0
2009-06-12 12:20:00,41.72,41.73,41.67,41.68,84400.0,34.6705,34.6789,34.629,34.6373,84400.0
2009-06-12 12:25:00,41.69,41.7,41.69,41.7,7500.0,34.6456,34.6539,34.6456,34.6539,7500.0
2009-06-12 12:30:00,41.7,41.71,41.63,41.64,40300.0,34.6539,34.6622,34.5957,34.6041,40300.0
2009-06-12 12:35:00,41.63,41.68,41.63,41.67,51000.0,34.5957,34.6373,34.5957,34.629,51000.0
2009-06-12 12:40:00,41.66,41.67,41.66,41.66,10900.0,34.6207,34.629,34.6207,34.6207,10900.0
2009-06-12 12:45:00,41.67,41.73,41.67,41.71,40400.0,34.629,34.6789,34.629,34.6622,40400.0
2009-06-12 12:50:00,41.69,41.69,41.64,41.66,21200.0,34.6456,34.6456,34.6041,34.6207,21200.0
2009-06-12 12:55:00,41.66,41.74,41.65,41.73,66400.0,34.6207,34.6872,34.6124,34.6789,66400.0
2009-06-12 13:00:00,41.73,41.78,41.73,41.75,27000.0,34.6789,34.7204,34.6789,34.6955,27000.0
2009-06-12 13:05:00,41.76,41.77,41.67,41.7,34500.0,34.7038,34.7121,34.629,34.6539,34500.0
2009-06-12 13:10:00,41.7,41.72,41.7,41.71,18400.0,34.6539,34.6705,34.6539,34.6622,18400.0
2009-06-12 13:15:00,41.71,41.76,41.69,41.72,46300.0,34.6622,34.7038,34.6456,34.6705,46300.0
2009-06-12 13:20:00,41.71,41.76,41.7,41.74,38600.0,34.6622,34.7038,34.6539,34.6872,38600.0
2009-06-12 13:25:00,41.74,41.74,41.7,41.71,10300.0,34.6872,34.6872,34.6539,34.6622,10300.0
2009-06-12 13:30:00,41.71,41.71,41.69,41.7,22800.0,34.6622,34.6622,34.6456,34.6539,22800.0
2009-06-12 13:35:00,41.7,41.74,41.69,41.74,33600.0,34.6539,34.6872,34.6456,34.6872,33600.0
2009-06-12 13:40:00,41.74,41.76,41.71,41.74,16800.0,34.6872,34.7038,34.6622,34.6872,16800.0
2009-06-12 13:45:00,41.73,41.77,41.73,41.76,15400.0,34.6789,34.7121,34.6789,34.7038,15400.0
2009-06-12 13:50:00,41.76,41.81,41.74,41.78,122600.0,34.7038,34.7453,34.6872,34.7204,122600.0
2009-06-12 13:55:00,41.79,41.79,41.75,41.77,56300.0,34.7287,34.7287,34.6955,34.7121,56300.0
2009-06-12 14:00:00,41.77,41.78,41.72,41.72,31800.0,34.7121,34.7204,34.6705,34.6705,31800.0
2009-06-12 14:05:00,41.72,41.74,41.7,41.73,39200.0,34.6705,34.6872,34.6539,34.6789,39200.0
2009-06-12 14:10:00,41.72,41.76,41.72,41.75,27200.0,34.6705,34.7038,34.6705,34.6955,27200.0
2009-06-12 14:15:00,41.75,41.77,41.73,41.75,16100.0,34.6955,34.7121,34.6789,34.6955,16100.0
2009-06-12 14:20:00,41.77,41.79,41.74,41.74,21000.0,34.7121,34.7287,34.6872,34.6872,21000.0
2009-06-12 14:25:00,41.74,41.76,41.71,41.73,57200.0,34.6872,34.7038,34.6622,34.6789,57200.0
2009-06-12 14:30:00,41.73,41.81,41.73,41.8,20800.0,34.6789,34.7453,34.6789,34.737,20800.0
2009-06-12 14:35:00,41.8,41.8,41.78,41.79,48400.0,34.737,34.737,34.7204,34.7287,48400.0
2009-06-12 14:40:00,41.79,41.99,41.79,41.95,127500.0,34.7287,34.8949,34.7287,34.8617,127500.0
2009-06-12 14:45:00,41.95,42.0,41.93,41.93,49300.0,34.8617,34.9032,34.8451,34.8451,49300.0
2009-06-12 14:50:00,41.92,41.95,41.9,41.93,48700.0,34.8367,34.8617,34.8201,34.8451,48700.0
2009-06-12 14:55:00,41.92,41.96,41.89,41.91,45100.0,34.8367,34.87,34.8118,34.8284,45100.0
2009-06-12 15:00:00,41.92,41.97,41.92,41.96,37400.0,34.8367,34.8783,34.8367,34.87,37400.0
2009-06-12 15:05:00,41.97,41.99,41.94,41.96,15900.0,34.8783,34.8949,34.8534,34.87,15900.0
2009-06-12 15:10:00,41.94,42.0,41.94,41.98,27000.0,34.8534,34.9032,34.8534,34.8866,27000.0
2009-06-12 15:15:00,41.97,41.99,41.95,41.99,38600.0,34.8783,34.8949,34.8617,34.8949,38600.0
2009-06-12 15:20:00,41.99,41.99,41.93,41.94,26800.0,34.8949,34.8949,34.8451,34.8534,26800.0
2009-06-12 15:25:00,41.95,41.99,41.94,41.98,21700.0,34.8617,34.8949,34.8534,34.8866,21700.0
2009-06-12 15:30:00,41.98,42.0,41.94,41.96,36400.0,34.8866,34.9032,34.8534,34.87,36400.0
2009-06-12 15:35:00,41.95,41.95,41.84,41.84,50500.0,34.8617,34.8617,34.7703,34.7703,50500.0
2009-06-12 15:40:00,41.84,41.89,41.83,41.86,22200.0,34.7703,34.8118,34.762,34.7869,22200.0
2009-06-12 15:45:00,41.86,41.86,41.8,41.82,31900.0,34.7869,34.7869,34.737,34.7536,31900.0
2009-06-12 15:50:00,41.83,41.93,41.83,41.86,63500.0,34.762,34.8451,34.762,34.7869,63500.0
2009-06-12 15:55:00,41.87,42.03,41.87,41.97,203800.0,34.7952,34.9282,34.7952,34.8783,203800.0
2009-06-15 09:30:00,41.58,41.58,41.35,41.35,83400.0,34.5542,34.5542,34.3631,34.3631,83400.0
2009-06-15 09:35:00,41.35,41.45,41.34,41.45,32600.0,34.3631,34.4462,34.3548,34.4462,32600.0
2009-06-15 09:40:00,41.43,41.44,41.37,41.37,27800.0,34.4295,34.4379,34.3797,34.3797,27800.0
2009-06-15 09:45:00,41.36,41.36,41.16,41.2,42200.0,34.3714,34.3714,34.2052,34.2384,42200.0
2009-06-15 09:50:00,41.21,41.25,41.17,41.25,32900.0,34.2467,34.28,34.2135,34.28,32900.0
2009-06-15 09:55:00,41.23,41.32,41.21,41.3,25000.0,34.2633,34.3381,34.2467,34.3215,25000.0
2009-06-15 10:00:00,41.27,41.31,41.25,41.25,36500.0,34.2966,34.3298,34.28,34.28,36500.0
2009-06-15 10:05:00,41.25,41.29,41.23,41.27,47500.0,34.28,34.3132,34.2633,34.2966,47500.0
2009-06-15 10:10:00,41.28,41.3,41.24,41.24,30100.0,34.3049,34.3215,34.2716,34.2716,30100.0
2009-06-15 10:15:00,41.25,41.25,41.2,41.24,24600.0,34.28,34.28,34.2384,34.2716,24600.0
2009-06-15 10:20:00,41.24,41.29,41.22,41.28,30400.0,34.2716,34.3132,34.255,34.3049,30400.0
2009-06-15 10:25:00,41.27,41.27,41.22,41.23,22800.0,34.2966,34.2966,34.255,34.2633,22800.0
2009-06-15 10:30:00,41.23,41.24,41.05,41.08,61300.0,34.2633,34.2716,34.1138,34.1387,61300.0
2009-06-15 10:35:00,41.07,41.09,40.95,40.97,52700.0,34.1304,34.147,34.0306,34.0473,52700.0
2009-06-15 10:40:00,40.96,40.99,40.91,40.93,70800.0,34.039,34.0639,33.9974,34.014,70800.0
2009-06-15 10:45:00,40.94,41.02,40.93,41.0,41900.0,34.0223,34.0888,34.014,34.0722,41900.0
2009-06-15 10:50:00,40.99,41.07,40.98,41.06,30600.0,34.0639,34.1304,34.0556,34.1221,30600.0
2009-06-15 10:55:00,41.06,41.06,41.01,41.01,20600.0,34.1221,34.1221,34.0805,34.0805,20600.0
2009-06-15 11:00:00,41.01,41.03,40.94,40.97,33700.0,34.0805,34.0971,34.0223,34.0473,33700.0
2009-06-15 11:05:00,40.96,40.96,40.91,40.92,29100.0,34.039,34.039,33.9974,34.0057,29100.0
2009-06-15 11:10:00,40.91,40.95,40.89,40.94,37800.0,33.9974,34.0306,33.9808,34.0223,37800.0
2009-06-15 11:15:00,40.94,40.97,40.89,40.91,38000.0,34.0223,34.0473,33.9808,33.9974,38000.0
2009-06-15 11:20:00,40.92,40.92,40.86,40.92,27600.0,34.0057,34.0057,33.9559,34.0057,27600.0
2009-06-15 11:25:00,40.91,40.93,40.88,40.93,19000.0,33.9974,34.014,33.9725,34.014,19000.0
2009-06-15 11:30:00,40.94,40.97,40.92,40.97,17300.0,34.0223,34.0473,34.0057,34.0473,17300.0
2009-06-15 11:35:00,40.97,40.98,40.95,40.96,19500.0,34.0473,34.0556,34.0306,34.039,19500.0
2009-06-15 11:40:00,40.96,41.0,40.95,41.0,17200.0,34.039,34.0722,34.0306,34.0722,17200.0
2009-06-15 11:45:00,40.99,41.04,40.99,41.01,18000.0,34.0639,34.1054,34.0639,34.0805,18000.0
2009-06-15 11:50:00,41.0,41.01,40.95,40.98,31500.0,34.0722,34.0805,34.0306,34.0556,31500.0
2009-06-15 11:55:00,40.99,40.99,40.94,40.96,37900.0,34.0639,34.0639,34.0223,34.039,37900.0
2009-06-15 12:00:00,40.96,40.99,40.95,40.95,16000.0,34.039,34.0639,34.0306,34.0306,16000.0
2009-06-15 12:05:00,40.96,40.97,40.92,40.96,24000.0,34.039,34.0473,34.0057,34.039,24000.0
2009-06-15 12:10:00,40.96,40.96,40.92,40.96,26600.0,34.039,34.039,34.0057,34.039,26600.0
2009-06-15 12:15:00,40.95,40.96,40.92,40.94,11600.0,34.0306,34.039,34.0057,34.0223,11600.0
2009-06-15 12:20:00,40.94,40.97,40.94,40.96,5500.0,34.0223,34.0473,34.0223,34.039,5500.0
2009-06-15 12:25:00,40.96,40.97,40.89,40.91,21600.0,34.039,34.0473,33.9808,33.9974,21600.0
2009-06-15 12:30:00,40.91,40.98,40.91,40.98,26500.0,33.9974,34.0556,33.9974,34.0556,26500.0
2009-06-15 12:35:00,40.98,41.02,40.97,41.01,29400.0,34.0556,34.0888,34.0473,34.0805,29400.0
2009-06-15 12:40:00,41.01,41.02,41.0,41.01,32700.0,34.0805,34.0888,34.0722,34.0805,32700.0
2009-06-15 12:45:00,41.02,41.02,40.96,40.96,47100.0,34.0888,34.0888,34.039,34.039,47100.0
2009-06-15 12:50:00,40.97,41.03,40.96,40.99,55800.0,34.0473,34.0971,34.039,34.0639,55800.0
2009-06-15 12:55:00,40.99,41.04,40.99,41.03,11200.0,34.0639,34.1054,34.0639,34.0971,11200.0
2009-06-15 13:00:00,41.03,41.03,40.93,40.93,31600.0,34.0971,34.0971,34.014,34.014,31600.0
2009-06-15 13:05:00,40.92,40.97,40.91,40.97,18400.0,34.0057,34.0473,33.9974,34.0473,18400.0
2009-06-15 13:10:00,40.96,41.04,40.96,41.02,22300.0,34.039,34.1054,34.039,34.0888,22300.0
2009-06-15 13:15:00,41.02,41.04,40.97,40.97,20400.0,34.0888,34.1054,34.0473,34.0473,20400.0
2009-06-15 13:20:00,40.96,40.97,40.94,40.96,10600.0,34.039,34.0473,34.0223,34.039,10600.0
2009-06-15 13:25:00,40.96,40.97,40.92,40.93,15500.0,34.039,34.0473,34.0057,34.014,15500.0
2009-06-15 13:30:00,40.92,40.92,40.85,40.89,21100.0,34.0057,34.0057,33.9475,33.9808,21100.0
2009-06-15 13:35:00,40.88,40.9,40.88,40.9,27600.0,33.9725,33.9891,33.9725,33.9891,27600.0
2009-06-15 13:40:00,40.9,40.91,40.87,40.89,14400.0,33.9891,33.9974,33.9642,33.9808,14400.0
2009-06-15 13:45:00,40.91,40.97,40.9,40.96,18600.0,33.9974,34.0473,33.9891,34.039,18600.0
2009-06-15 13:50:00,40.97,40.98,40.94,40.96,12400.0,34.0473,34.0556,34.0223,34.039,12400.0
2009-06-15 13:55:00,40.96,40.97,40.91,40.93,21800.0,34.039,34.0473,33.9974,34.014,21800.0
2009-06-15 14:00:00,40.93,41.0,40.92,41.0,34800.0,34.014,34.0722,34.0057,34.0722,34800.0
2009-06-15 14:05:00,40.99,41.0,40.95,40.96,23400.0,34.0639,34.0722,34.0306,34.039,23400.0
2009-06-15 14:10:00,40.96,40.97,40.94,40.95,17700.0,34.039,34.0473,34.0223,34.0306,17700.0
2009-06-15 14:15:00,40.95,40.97,40.91,40.96,21000.0,34.0306,34.0473,33.9974,34.039,21000.0
2009-06-15 14:20:00,40.95,40.98,40.94,40.98,24400.0,34.0306,34.0556,34.0223,34.0556,24400.0
2009-06-15 14:25:00,40.97,41.04,40.97,41.02,19600.0,34.0473,34.1054,34.0473,34.0888,19600.0
2009-06-15 14:30:00,41.01,41.01,40.97,40.98,33500.0,34.0805,34.0805,34.0473,34.0556,33500.0
2009-06-15 14:35:00,40.98,40.98,40.93,40.97,39200.0,34.0556,34.0556,34.014,34.0473,39200.0
2009-06-15 14:40:00,40.97,40.97,40.88,40.9,56400.0,34.0473,34.0473,33.9725,33.9891,56400.0
2009-06-15 14:45:00,40.89,40.95,40.88,40.93,50400.0,33.9808,34.0306,33.9725,34.014,50400.0
2009-06-15 14:50:00,40.92,40.92,40.87,40.89,24200.0,34.0057,34.0057,33.9642,33.9808,24200.0
2009-06-15 14:55:00,40.89,40.93,40.89,40.93,33400.0,33.9808,34.014,33.9808,34.014,33400.0
2009-06-15 15:00:00,40.94,40.95,40.88,40.92,82000.0,34.0223,34.0306,33.9725,34.0057,82000.0
2009-06-15 15:05:00,40.93,40.99,40.91,40.99,24000.0,34.014,34.0639,33.9974,34.0639,24000.0
2009-06-15 15:10:00,40.98,41.02,40.98,41.0,36400.0,34.0556,34.0888,34.0556,34.0722,36400.0
2009-06-15 15:15:00,40.99,41.06,40.97,41.01,80300.0,34.0639,34.1221,34.0473,34.0805,80300.0
2009-06-15 15:20:00,41.02,41.05,41.0,41.0,32200.0,34.0888,34.1138,34.0722,34.0722,32200.0
2009-06-15 15:25:00,41.0,41.04,40.98,41.01,57800.0,34.0722,34.1054,34.0556,34.0805,57800.0
2009-06-15 15:30:00,41.02,41.04,41.0,41.01,45800.0,34.0888,34.1054,34.0722,34.0805,45800.0
2009-06-15 15:35:00,41.02,41.13,41.02,41.08,57300.0,34.0888,34.1802,34.0888,34.1387,57300.0
2009-06-15 15:40:00,41.07,41.08,41.01,41.03,83400.0,34.1304,34.1387,34.0805,34.0971,83400.0
2009-06-15 15:45:00,41.03,41.13,41.03,41.09,81300.0,34.0971,34.1802,34.0971,34.147,81300.0
2009-06-15 15:50:00,41.1,41.11,41.03,41.09,62100.0,34.1553,34.1636,34.0971,34.147,62100.0
2009-06-15 15:55:00,41.1,41.11,41.07,41.11,74600.0,34.1553,34.1636,34.1304,34.1636,74600.0
2009-06-16 09:30:00,41.26,41.3,41.11,41.15,29500.0,34.2883,34.3215,34.1636,34.1969,29500.0
2009-06-16 09:35:00,41.18,41.21,41.11,41.11,11800.0,34.2218,34.2467,34.1636,34.1636,11800.0
2009-06-16 09:40:00,41.11,41.2,41.1,41.2,26600.0,34.1636,34.2384,34.1553,34.2384,26600.0
2009-06-16 09:45:00,41.2,41.27,41.19,41.27,14000.0,34.2384,34.2966,34.2301,34.2966,14000.0
2009-06-16 09:50:00,41.28,41.3,41.21,41.22,29500.0,34.3049,34.3215,34.2467,34.255,29500.0
2009-06-16 09:55:00,41.22,41.24,41.15,41.21,50700.0,34.255,34.2716,34.1969,34.2467,50700.0
2009-06-16 10:00:00,41.2,41.33,41.19,41.3,56800.0,34.2384,34.3464,34.2301,34.3215,56800.0
2009-06-16 10:05:00,41.29,41.33,41.25,41.27,58400.0,34.3132,34.3464,34.28,34.2966,58400.0
2009-06-16 10:10:00,41.27,41.31,41.18,41.2,37900.0,34.2966,34.3298,34.2218,34.2384,37900.0
2009-06-16 10:15:00,41.2,41.22,41.12,41.13,29800.0,34.2384,34.255,34.1719,34.1802,29800.0
2009-06-16 10:20:00,41.13,41.19,41.13,41.18,11200.0,34.1802,34.2301,34.1802,34.2218,11200.0
2009-06-16 10:25:00,41.18,41.22,41.17,41.2,40100.0,34.2218,34.255,34.2135,34.2384,40100.0
2009-06-16 10:30:00,41.19,41.24,41.18,41.2,162600.0,34.2301,34.2716,34.2218,34.2384,162600.0
2009-06-16 10:35:00,41.2,41.26,41.17,41.25,48800.0,34.2384,34.2883,34.2135,34.28,48800.0
2009-06-16 10:40:00,41.26,41.27,41.23,41.26,17500.0,34.2883,34.2966,34.2633,34.2883,17500.0
2009-06-16 10:45:00,41.26,41.27,41.23,41.24,33000.0,34.2883,34.2966,34.2633,34.2716,33000.0
2009-06-16 10:50:00,41.23,41.25,41.22,41.24,31500.0,34.2633,34.28,34.255,34.2716,31500.0
2009-06-16 10:55:00,41.24,41.25,41.23,41.23,24200.0,34.2716,34.28,34.2633,34.2633,24200.0
2009-06-16 11:00:00,41.24,41.3,41.24,41.29,19000.0,34.2716,34.3215,34.2716,34.3132,19000.0
2009-06-16 11:05:00,41.29,41.3,41.25,41.25,16200.0,34.3132,34.3215,34.28,34.28,16200.0
2009-06-16 11:10:00,41.26,41.29,41.26,41.28,16700.0,34.2883,34.3132,34.2883,34.3049,16700.0
2009-06-16 11:15:00,41.28,41.28,41.24,41.25,25700.0,34.3049,34.3049,34.2716,34.28,25700.0
2009-06-16 11:20:00,41.25,41.26,41.21,41.21,5900.0,34.28,34.2883,34.2467,34.2467,5900.0
2009-06-16 11:25:00,41.21,41.23,41.16,41.18,20200.0,34.2467,34.2633,34.2052,34.2218,20200.0
2009-06-16 11:30:00,41.18,41.19,41.13,41.14,44300.0,34.2218,34.2301,34.1802,34.1885,44300.0
2009-06-16 11:35:00,41.14,41.17,41.14,41.16,19000.0,34.1885,34.2135,34.1885,34.2052,19000.0
2009-06-16 11:40:00,41.17,41.18,41.12,41.12,25600.0,34.2135,34.2218,34.1719,34.1719,25600.0
2009-06-16 11:45:00,41.11,41.13,41.05,41.05,17900.0,34.1636,34.1802,34.1138,34.1138,17900.0
2009-06-16 11:50:00,41.05,41.06,41.01,41.03,19500.0,34.1138,34.1221,34.0805,34.0971,19500.0
2009-06-16 11:55:00,41.04,41.05,41.0,41.0,12000.0,34.1054,34.1138,34.0722,34.0722,12000.0
2009-06-16 12:00:00,41.0,41.02,40.97,41.01,48500.0,34.0722,34.0888,34.0473,34.0805,48500.0
2009-06-16 12:05:00,41.01,41.03,41.0,41.01,21700.0,34.0805,34.0971,34.0722,34.0805,21700.0
2009-06-16 12:10:00,41.0,41.04,41.0,41.04,3900.0,34.0722,34.1054,34.0722,34.1054,3900.0
2009-06-16 12:15:00,41.03,41.03,40.99,41.0,5800.0,34.0971,34.0971,34.0639,34.0722,5800.0
2009-06-16 12:20:00,41.0,41.0,40.96,40.97,15000.0,34.0722,34.0722,34.039,34.0473,15000.0
2009-06-16 12:25:00,40.97,41.01,40.97,41.0,6700.0,34.0473,34.0805,34.0473,34.0722,6700.0
2009-06-16 12:30:00,41.0,41.0,40.9,40.9,14000.0,34.0722,34.0722,33.9891,33.9891,14000.0
2009-06-16 12:35:00,40.9,40.92,40.84,40.84,11500.0,33.9891,34.0057,33.9392,33.9392,11500.0
2009-06-16 12:40:00,40.83,40.83,40.76,40.79,30200.0,33.9309,33.9309,33.8728,33.8977,30200.0
2009-06-16 12:45:00,40.78,40.78,40.67,40.7,29900.0,33.8894,33.8894,33.798,33.8229,29900.0
2009-06-16 12:50:00,40.72,40.76,40.7,40.76,9300.0,33.8395,33.8728,33.8229,33.8728,9300.0
2009-06-16 12:55:00,40.75,40.77,40.71,40.74,70200.0,33.8644,33.8811,33.8312,33.8561,70200.0
2009-06-16 13:00:00,40.73,40.73,40.64,40.69,27800.0,33.8478,33.8478,33.773,33.8146,27800.0
2009-06-16 13:05:00,40.69,40.71,40.68,40.71,9800.0,33.8146,33.8312,33.8063,33.8312,9800.0
2009-06-16 13:10:00,40.71,40.72,40.67,40.7,10900.0,33.8312,33.8395,33.798,33.8229,10900.0
2009-06-16 13:15:00,40.69,40.71,40.68,40.69,16100.0,33.8146,33.8312,33.8063,33.8146,16100.0
2009-06-16 13:20:00,40.69,40.7,40.6,40.63,34300.0,33.8146,33.8229,33.7398,33.7647,34300.0
2009-06-16 13:25:00,40.63,40.68,40.63,40.67,25600.0,33.7647,33.8063,33.7647,33.798,25600.0
2009-06-16 13:30:00,40.68,40.68,40.65,40.67,10300.0,33.8063,33.8063,33.7813,33.798,10300.0
2009-06-16 13:35:00,40.67,40.68,40.64,40.68,19400.0,33.798,33.8063,33.773,33.8063,19400.0
2009-06-16 13:40:00,40.67,40.73,40.66,40.72,19500.0,33.798,33.8478,33.7897,33.8395,19500.0
2009-06-16 13:45:00,40.74,40.75,40.72,40.73,11000.0,33.8561,33.8644,33.8395,33.8478,11000.0
2009-06-16 13:50:00,40.72,40.73,40.69,40.7,12100.0,33.8395,33.8478,33.8146,33.8229,12100.0
2009-06-16 13:55:00,40.69,40.7,40.64,40.68,24300.0,33.8146,33.8229,33.773,33.8063,24300.0
2009-06-16 14:00:00,40.67,40.67,40.57,40.58,13400.0,33.798,33.798,33.7149,33.7232,13400.0
2009-06-16 14:05:00,40.58,40.59,40.55,40.59,18300.0,33.7232,33.7315,33.6982,33.7315,18300.0
2009-06-16 14:10:00,40.59,40.66,40.57,40.65,30800.0,33.7315,33.7897,33.7149,33.7813,30800.0
2009-06-16 14:15:00,40.64,40.66,40.59,40.64,35000.0,33.773,33.7897,33.7315,33.773,35000.0
2009-06-16 14:20:00,40.65,40.66,40.63,40.63,15500.0,33.7813,33.7897,33.7647,33.7647,15500.0
2009-06-16 14:25:00,40.63,40.63,40.54,40.57,24600.0,33.7647,33.7647,33.6899,33.7149,24600.0
2009-06-16 14:30:00,40.56,40.6,40.49,40.57,26300.0,33.7065,33.7398,33.6484,33.7149,26300.0
2009-06-16 14:35:00,40.57,40.66,40.54,40.65,93100.0,33.7149,33.7897,33.6899,33.7813,93100.0
2009-06-16 14:40:00,40.66,40.66,40.61,40.62,40400.0,33.7897,33.7897,33.7481,33.7564,40400.0
2009-06-16 14:45:00,40.62,40.67,40.62,40.64,42000.0,33.7564,33.798,33.7564,33.773,42000.0
2009-06-16 14:50:00,40.63,40.7,40.63,40.68,44800.0,33.7647,33.8229,33.7647,33.8063,44800.0
2009-06-16 14:55:00,40.67,40.72,40.66,40.7,29300.0,33.798,33.8395,33.7897,33.8229,29300.0
2009-06-16 15:00:00,40.71,40.74,40.67,40.68,41200.0,33.8312,33.8561,33.798,33.8063,41200.0
2009-06-16 15:05:00,40.68,40.71,40.62,40.66,67600.0,33.8063,33.8312,33.7564,33.7897,67600.0
2009-06-16 15:10:00,40.65,40.68,40.6,40.65,67400.0,33.7813,33.8063,33.7398,33.7813,67400.0
2009-06-16 15:15:00,40.65,40.76,40.65,40.74,32100.0,33.7813,33.8728,33.7813,33.8561,32100.0
2009-06-16 15:20:00,40.74,40.75,40.69,40.69,26800.0,33.8561,33.8644,33.8146,33.8146,26800.0
2009-06-16 15:25:00,40.69,40.7,40.63,40.68,176700.0,33.8146,33.8229,33.7647,33.8063,176700.0
2009-06-16 15:30:00,40.69,40.76,40.68,40.72,122200.0,33.8146,33.8728,33.8063,33.8395,122200.0
2009-06-16 15:35:00,40.73,40.78,40.7,40.77,78800.0,33.8478,33.8894,33.8229,33.8811,78800.0
2009-06-16 15:40:00,40.77,40.82,40.75,40.76,109600.0,33.8811,33.9226,33.8644,33.8728,109600.0
2009-06-16 15:45:00,40.76,40.81,40.69,40.71,181400.0,33.8728,33.9143,33.8146,33.8312,181400.0
2009-06-16 15:50:00,40.71,40.73,40.63,40.67,164900.0,33.8312,33.8478,33.7647,33.798,164900.0
2009-06-16 15:55:00,40.66,40.67,40.52,40.56,251600.0,33.7897,33.798,33.6733,33.7065,251600.0
2009-06-16 16:00:00,40.57,40.57,40.57,40.57,10300.0,33.7149,33.7149,33.7149,33.7149,10300.0
2009-06-16 16:05:00,40.57,40.57,40.57,40.57,0.0,33.7149,33.7149,33.7149,33.7149,0.0
2009-06-16 16:10:00,40.57,40.57,40.57,40.57,0.0,33.7149,33.7149,33.7149,33.7149,0.0
2009-06-17 09:30:00,40.52,40.61,40.52,40.57,141600.0,33.6733,33.7481,33.6733,33.7149,141600.0
2009-06-17 09:35:00,40.58,40.64,40.56,40.61,35800.0,33.7232,33.773,33.7065,33.7481,35800.0
2009-06-17 09:40:00,40.6,40.6,40.45,40.48,24000.0,33.7398,33.7398,33.6151,33.6401,24000.0
2009-06-17 09:45:00,40.47,40.51,40.43,40.43,31400.0,33.6318,33.665,33.5985,33.5985,31400.0
2009-06-17 09:50:00,40.41,40.5,40.4,40.47,47800.0,33.5819,33.6567,33.5736,33.6318,47800.0
2009-06-17 09:55:00,40.46,40.46,40.39,40.41,57500.0,33.6234,33.6234,33.5653,33.5819,57500.0
2009-06-17 10:00:00,40.39,40.47,40.37,40.45,62700.0,33.5653,33.6318,33.5487,33.6151,62700.0
2009-06-17 10:05:00,40.47,40.62,40.44,40.6,33000.0,33.6318,33.7564,33.6068,33.7398,33000.0
2009-06-17 10:10:00,40.6,40.63,40.54,40.54,46500.0,33.7398,33.7647,33.6899,33.6899,46500.0
2009-06-17 10:15:00,40.55,40.6,40.53,40.56,37900.0,33.6982,33.7398,33.6816,33.7065,37900.0
2009-06-17 10:20:00,40.56,40.57,40.49,40.49,20000.0,33.7065,33.7149,33.6484,33.6484,20000.0
2009-06-17 10:25:00,40.48,40.5,40.44,40.49,69000.0,33.6401,33.6567,33.6068,33.6484,69000.0
2009-06-17 10:30:00,40.49,40.49,40.4,40.41,44900.0,33.6484,33.6484,33.5736,33.5819,44900.0
2009-06-17 10:35:00,40.4,40.41,40.36,40.39,38500.0,33.5736,33.5819,33.5403,33.5653,38500.0
2009-06-17 10:40:00,40.39,40.43,40.3,40.31,61200.0,33.5653,33.5985,33.4905,33.4988,61200.0
2009-06-17 10:45:00,40.31,40.39,40.31,40.38,58900.0,33.4988,33.5653,33.4988,33.557,58900.0
2009-06-17 10:50:00,40.38,40.46,40.35,40.46,20800.0,33.557,33.6234,33.532,33.6234,20800.0
2009-06-17 10:55:00,40.45,40.49,40.43,40.45,30900.0,33.6151,33.6484,33.5985,33.6151,30900.0
2009-06-17 11:00:00,40.45,40.56,40.44,40.53,35600.0,33.6151,33.7065,33.6068,33.6816,35600.0
2009-06-17 11:05:00,40.51,40.55,40.5,40.52,27200.0,33.665,33.6982,33.6567,33.6733,27200.0
2009-06-17 11:10:00,40.51,40.53,40.46,40.46,17400.0,33.665,33.6816,33.6234,33.6234,17400.0
2009-06-17 11:15:00,40.47,40.6,40.46,40.6,105400.0,33.6318,33.7398,33.6234,33.7398,105400.0
2009-06-17 11:20:00,40.61,40.65,40.6,40.62,56100.0,33.7481,33.7813,33.7398,33.7564,56100.0
2009-06-17 11:25:00,40.63,40.65,40.6,40.61,18700.0,33.7647,33.7813,33.7398,33.7481,18700.0
2009-06-17 11:30:00,40.6,40.66,40.59,40.64,36000.0,33.7398,33.7897,33.7315,33.773,36000.0
2009-06-17 11:35:00,40.63,40.64,40.56,40.57,60900.0,33.7647,33.773,33.7065,33.7149,60900.0
2009-06-17 11:40:00,40.59,40.64,40.57,40.63,47600.0,33.7315,33.773,33.7149,33.7647,47600.0
2009-06-17 11:45:00,40.63,40.64,40.59,40.62,41100.0,33.7647,33.773,33.7315,33.7564,41100.0
2009-06-17 11:50:00,40.61,40.61,40.53,40.58,20300.0,33.7481,33.7481,33.6816,33.7232,20300.0
2009-06-17 11:55:00,40.58,40.67,40.56,40.66,43300.0,33.7232,33.798,33.7065,33.7897,43300.0
2009-06-17 12:00:00,40.65,40.72,40.65,40.7,37000.0,33.7813,33.8395,33.7813,33.8229,37000.0
2009-06-17 12:05:00,40.71,40.75,40.71,40.75,44200.0,33.8312,33.8644,33.8312,33.8644,44200.0
2009-06-17 12:10:00,40.74,40.75,40.7,40.71,22400.0,33.8561,33.8644,33.8229,33.8312,22400.0
2009-06-17 12:15:00,40.72,40.77,40.71,40.74,23900.0,33.8395,33.8811,33.8312,33.8561,23900.0
2009-06-17 12:20:00,40.73,40.83,40.73,40.82,22500.0,33.8478,33.9309,33.8478,33.9226,22500.0
2009-06-17 12:25:00,40.83,40.84,40.76,40.77,33100.0,33.9309,33.9392,33.8728,33.8811,33100.0
2009-06-17 12:30:00,40.77,40.77,40.72,40.73,77600.0,33.8811,33.8811,33.8395,33.8478,77600.0
2009-06-17 12:35:00,40.72,40.78,40.72,40.76,76800.0,33.8395,33.8894,33.8395,33.8728,76800.0
2009-06-17 12:40:00,40.77,40.8,40.71,40.8,67300.0,33.8811,33.906,33.8312,33.906,67300.0
2009-06-17 12:45:00,40.79,40.81,40.73,40.73,98400.0,33.8977,33.9143,33.8478,33.8478,98400.0
2009-06-17 12:50:00,40.74,40.74,40.67,40.67,27100.0,33.8561,33.8561,33.798,33.798,27100.0
2009-06-17 12:55:00,40.68,40.73,40.68,40.72,30200.0,33.8063,33.8478,33.8063,33.8395,30200.0
2009-06-17 13:00:00,40.72,40.75,40.7,40.73,67200.0,33.8395,33.8644,33.8229,33.8478,67200.0
2009-06-17 13:05:00,40.73,40.74,40.66,40.71,40300.0,33.8478,33.8561,33.7897,33.8312,40300.0
2009-06-17 13:10:00,40.71,40.77,40.71,40.73,32200.0,33.8312,33.8811,33.8312,33.8478,32200.0
2009-06-17 13:15:00,40.73,40.74,40.69,40.71,18200.0,33.8478,33.8561,33.8146,33.8312,18200.0
2009-06-17 13:20:00,40.7,40.78,40.7,40.75,6800.0,33.8229,33.8894,33.8229,33.8644,6800.0
2009-06-17 13:25:00,40.75,40.82,40.74,40.82,16700.0,33.8644,33.9226,33.8561,33.9226,16700.0
2009-06-17 13:30:00,40.83,40.86,40.8,40.86,14200.0,33.9309,33.9559,33.906,33.9559,14200.0
2009-06-17 13:35:00,40.86,40.9,40.83,40.9,15900.0,33.9559,33.9891,33.9309,33.9891,15900.0
2009-06-17 13:40:00,40.89,40.96,40.89,40.95,32100.0,33.9808,34.039,33.9808,34.0306,32100.0
2009-06-17 13:45:00,40.95,40.98,40.94,40.94,16000.0,34.0306,34.0556,34.0223,34.0223,16000.0
2009-06-17 13:50:00,40.94,40.96,40.91,40.91,36800.0,34.0223,34.039,33.9974,33.9974,36800.0
2009-06-17 13:55:00,40.91,40.96,40.88,40.9,50100.0,33.9974,34.039,33.9725,33.9891,50100.0
2009-06-17 14:00:00,40.9,40.96,40.9,40.93,21300.0,33.9891,34.039,33.9891,34.014,21300.0
2009-06-17 14:05:00,40.93,40.94,40.86,40.87,21200.0,34.014,34.0223,33.9559,33.9642,21200.0
2009-06-17 14:10:00,40.87,40.91,40.87,40.9,9800.0,33.9642,33.9974,33.9642,33.9891,9800.0
2009-06-17 14:15:00,40.9,40.94,40.9,40.91,17900.0,33.9891,34.0223,33.9891,33.9974,17900.0
2009-06-17 14:20:00,40.9,40.96,40.89,40.96,17100.0,33.9891,34.039,33.9808,34.039,17100.0
2009-06-17 14:25:00,40.96,40.99,40.92,40.97,43000.0,34.039,34.0639,34.0057,34.0473,43000.0
2009-06-17 14:30:00,40.97,40.98,40.88,40.88,52700.0,34.0473,34.0556,33.9725,33.9725,52700.0
2009-06-17 14:35:00,40.88,40.88,40.85,40.85,19800.0,33.9725,33.9725,33.9475,33.9475,19800.0
2009-06-17 14:40:00,40.85,40.85,40.78,40.79,36100.0,33.9475,33.9475,33.8894,33.8977,36100.0
2009-06-17 14:45:00,40.78,40.82,40.76,40.8,17400.0,33.8894,33.9226,33.8728,33.906,17400.0
2009-06-17 14:50:00,40.79,40.79,40.75,40.75,16000.0,33.8977,33.8977,33.8644,33.8644,16000.0
2009-06-17 14:55:00,40.75,40.82,40.75,40.81,25300.0,33.8644,33.9226,33.8644,33.9143,25300.0
2009-06-17 15:00:00,40.81,40.87,40.77,40.85,29900.0,33.9143,33.9642,33.8811,33.9475,29900.0
2009-06-17 15:05:00,40.85,40.86,40.74,40.79,103100.0,33.9475,33.9559,33.8561,33.8977,103100.0
2009-06-17 15:10:00,40.81,40.82,40.77,40.82,40900.0,33.9143,33.9226,33.8811,33.9226,40900.0
2009-06-17 15:15:00,40.82,40.83,40.75,40.81,35900.0,33.9226,33.9309,33.8644,33.9143,35900.0
2009-06-17 15:20:00,40.81,40.85,40.78,40.82,39100.0,33.9143,33.9475,33.8894,33.9226,39100.0
2009-06-17 15:25:00,40.82,40.83,40.67,40.68,101800.0,33.9226,33.9309,33.798,33.8063,101800.0
2009-06-17 15:30:00,40.67,40.67,40.62,40.65,63600.0,33.798,33.798,33.7564,33.7813,63600.0
2009-06-17 15:35:00,40.65,40.66,40.6,40.64,79900.0,33.7813,33.7897,33.7398,33.773,79900.0
2009-06-17 15:40:00,40.64,40.72,40.61,40.7,74200.0,33.773,33.8395,33.7481,33.8229,74200.0
2009-06-17 15:45:00,40.71,40.78,40.68,40.78,74100.0,33.8312,33.8894,33.8063,33.8894,74100.0
2009-06-17 15:50:00,40.78,40.79,40.65,40.72,107100.0,33.8894,33.8977,33.7813,33.8395,107100.0
2009-06-17 15:55:00,40.71,40.73,40.64,40.69,108100.0,33.8312,33.8478,33.773,33.8146,108100.0
2009-06-18 09:30:00,40.74,40.74,40.63,40.63,25200.0,33.8561,33.8561,33.7647,33.7647,25200.0
2009-06-18 09:35:00,40.63,40.66,40.49,40.5,40300.0,33.7647,33.7897,33.6484,33.6567,40300.0
2009-06-18 09:40:00,40.51,40.63,40.5,40.62,27900.0,33.665,33.7647,33.6567,33.7564,27900.0
2009-06-18 09:45:00,40.62,40.67,40.61,40.65,19300.0,33.7564,33.798,33.7481,33.7813,19300.0
2009-06-18 09:50:00,40.63,40.73,40.58,40.69,25800.0,33.7647,33.8478,33.7232,33.8146,25800.0
2009-06-18 09:55:00,40.71,40.91,40.69,40.88,140100.0,33.8312,33.9974,33.8146,33.9725,140100.0
2009-06-18 10:00:00,40.87,40.97,40.86,40.91,98900.0,33.9642,34.0473,33.9559,33.9974,98900.0
2009-06-18 10:05:00,40.9,40.93,40.88,40.9,31900.0,33.9891,34.014,33.9725,33.9891,31900.0
2009-06-18 10:10:00,40.91,41.02,40.91,40.94,56400.0,33.9974,34.0888,33.9974,34.0223,56400.0
2009-06-18 10:15:00,40.98,41.01,40.95,40.95,19100.0,34.0556,34.0805,34.0306,34.0306,19100.0
2009-06-18 10:20:00,40.96,40.98,40.91,40.91,21400.0,34.039,34.0556,33.9974,33.9974,21400.0
2009-06-18 10:25:00,40.91,40.94,40.9,40.92,14200.0,33.9974,34.0223,33.9891,34.0057,14200.0
2009-06-18 10:30:00,40.91,40.95,40.88,40.92,26500.0,33.9974,34.0306,33.9725,34.0057,26500.0
2009-06-18 10:35:00,40.93,40.93,40.88,40.88,10800.0,34.014,34.014,33.9725,33.9725,10800.0
2009-06-18 10:40:00,40.88,40.88,40.8,40.81,15500.0,33.9725,33.9725,33.906,33.9143,15500.0
2009-06-18 10:45:00,40.81,40.83,40.79,40.79,15000.0,33.9143,33.9309,33.8977,33.8977,15000.0
2009-06-18 10:50:00,40.78,40.81,40.75,40.76,7400.0,33.8894,33.9143,33.8644,33.8728,7400.0
2009-06-18 10:55:00,40.77,40.81,40.76,40.8,30700.0,33.8811,33.9143,33.8728,33.906,30700.0
2009-06-18 11:00:00,40.8,40.86,40.8,40.84,19000.0,33.906,33.9559,33.906,33.9392,19000.0
2009-06-18 11:05:00,40.85,40.88,40.84,40.84,13100.0,33.9475,33.9725,33.9392,33.9392,13100.0
2009-06-18 11:10:00,40.83,40.85,40.82,40.83,11800.0,33.9309,33.9475,33.9226,33.9309,11800.0
2009-06-18 11:15:00,40.83,40.89,40.82,40.87,34600.0,33.9309,33.9808,33.9226,33.9642,34600.0
2009-06-18 11:20:00,40.88,40.9,40.87,40.89,8100.0,33.9725,33.9891,33.9642,33.9808,8100.0
2009-06-18 11:25:00,40.89,40.9,40.85,40.85,12500.0,33.9808,33.9891,33.9475,33.9475,12500.0
2009-06-18 11:30:00,40.86,40.87,40.81,40.82,60200.0,33.9559,33.9642,33.9143,33.9226,60200.0
2009-06-18 11:35:00,40.82,40.83,40.78,40.82,15400.0,33.9226,33.9309,33.8894,33.9226,15400.0
2009-06-18 11:40:00,40.81,40.82,40.79,40.79,7000.0,33.9143,33.9226,33.8977,33.8977,7000.0
2009-06-18 11:45:00,40.8,40.81,40.76,40.77,25900.0,33.906,33.9143,33.8728,33.8811,25900.0
2009-06-18 11:50:00,40.77,40.79,40.77,40.79,8700.0,33.8811,33.8977,33.8811,33.8977,8700.0
2009-06-18 11:55:00,40.79,40.87,40.79,40.87,13700.0,33.8977,33.9642,33.8977,33.9642,13700.0
2009-06-18 12:00:00,40.87,40.88,40.85,40.86,51500.0,33.9642,33.9725,33.9475,33.9559,51500.0
2009-06-18 12:05:00,40.87,40.88,40.87,40.87,5700.0,33.9642,33.9725,33.9642,33.9642,5700.0
2009-06-18 12:10:00,40.86,40.89,40.86,40.89,24600.0,33.9559,33.9808,33.9559,33.9808,24600.0
2009-06-18 12:15:00,40.9,40.91,40.88,40.88,93200.0,33.9891,33.9974,33.9725,33.9725,93200.0
2009-06-18 12:20:00,40.88,40.88,40.85,40.87,21300.0,33.9725,33.9725,33.9475,33.9642,21300.0
2009-06-18 12:25:00,40.85,40.89,40.83,40.88,14400.0,33.9475,33.9808,33.9309,33.9725,14400.0
2009-06-18 12:30:00,40.88,40.91,40.88,40.9,44300.0,33.9725,33.9974,33.9725,33.9891,44300.0
2009-06-18 12:35:00,40.9,40.9,40.87,40.87,59800.0,33.9891,33.9891,33.9642,33.9642,59800.0
2009-06-18 12:40:00,40.87,40.89,40.87,40.87,106700.0,33.9642,33.9808,33.9642,33.9642,106700.0
2009-06-18 12:45:00,40.86,40.97,40.86,40.97,60500.0,33.9559,34.0473,33.9559,34.0473,60500.0
2009-06-18 12:50:00,40.97,40.99,40.94,40.94,13000.0,34.0473,34.0639,34.0223,34.0223,13000.0
2009-06-18 12:55:00,40.94,40.98,40.94,40.97,21000.0,34.0223,34.0556,34.0223,34.0473,21000.0
2009-06-18 13:00:00,40.97,40.99,40.97,40.98,15700.0,34.0473,34.0639,34.0473,34.0556,15700.0
2009-06-18 13:05:00,40.97,41.06,40.97,41.04,81400.0,34.0473,34.1221,34.0473,34.1054,81400.0
2009-06-18 13:10:00,41.04,41.04,41.01,41.02,20700.0,34.1054,34.1054,34.0805,34.0888,20700.0
2009-06-18 13:15:00,41.01,41.03,40.96,40.97,24600.0,34.0805,34.0971,34.039,34.0473,24600.0
2009-06-18 13:20:00,40.98,41.02,40.98,41.02,29000.0,34.0556,34.0888,34.0556,34.0888,29000.0
2009-06-18 13:25:00,41.02,41.04,41.0,41.04,9800.0,34.0888,34.1054,34.0722,34.1054,9800.0
2009-06-18 13:30:00,41.04,41.04,41.02,41.03,12600.0,34.1054,34.1054,34.0888,34.0971,12600.0
2009-06-18 13:35:00,41.03,41.03,40.94,40.94,10300.0,34.0971,34.0971,34.0223,34.0223,10300.0
2009-06-18 13:40:00,40.94,40.99,40.94,40.98,41700.0,34.0223,34.0639,34.0223,34.0556,41700.0
2009-06-18 13:45:00,40.98,41.01,40.98,41.01,15700.0,34.0556,34.0805,34.0556,34.0805,15700.0
2009-06-18 13:50:00,41.01,41.03,41.0,41.03,20300.0,34.0805,34.0971,34.0722,34.0971,20300.0
2009-06-18 13:55:00,41.03,41.03,40.95,40.96,18500.0,34.0971,34.0971,34.0306,34.039,18500.0
2009-06-18 14:00:00,40.95,40.96,40.91,40.93,14700.0,34.0306,34.039,33.9974,34.014,14700.0
2009-06-18 14:05:00,40.92,40.96,40.9,40.92,34200.0,34.0057,34.039,33.9891,34.0057,34200.0
2009-06-18 14:10:00,40.92,40.92,40.85,40.91,28900.0,34.0057,34.0057,33.9475,33.9974,28900.0
2009-06-18 14:15:00,40.91,40.95,40.89,40.94,82700.0,33.9974,34.0306,33.9808,34.0223,82700.0
2009-06-18 14:20:00,40.95,40.96,40.86,40.9,29300.0,34.0306,34.039,33.9559,33.9891,29300.0
2009-06-18 14:25:00,40.91,40.92,40.86,40.92,18600.0,33.9974,34.0057,33.9559,34.0057,18600.0
2009-06-18 14:30:00,40.94,40.95,40.88,40.92,94100.0,34.0223,34.0306,33.9725,34.0057,94100.0
2009-06-18 14:35:00,40.92,40.93,40.88,40.9,49500.0,34.0057,34.014,33.9725,33.9891,49500.0
2009-06-18 14:40:00,40.9,40.96,40.9,40.95,26100.0,33.9891,34.039,33.9891,34.0306,26100.0
2009-06-18 14:45:00,40.95,40.99,40.93,40.95,21300.0,34.0306,34.0639,34.014,34.0306,21300.0
2009-06-18 14:50:00,40.96,40.98,40.94,40.95,20500.0,34.039,34.0556,34.0223,34.0306,20500.0
2009-06-18 14:55:00,40.95,41.0,40.92,40.99,21800.0,34.0306,34.0722,34.0057,34.0639,21800.0
2009-06-18 15:00:00,40.99,41.02,40.95,40.95,31200.0,34.0639,34.0888,34.0306,34.0306,31200.0
2009-06-18 15:05:00,40.95,41.0,40.95,41.0,19800.0,34.0306,34.0722,34.0306,34.0722,19800.0
2009-06-18 15:10:00,41.0,41.01,40.97,41.01,19500.0,34.0722,34.0805,34.0473,34.0805,19500.0
2009-06-18 15:15:00,41.0,41.04,41.0,41.01,13900.0,34.0722,34.1054,34.0722,34.0805,13900.0
2009-06-18 15:20:00,41.01,41.01,40.94,40.97,31800.0,34.0805,34.0805,34.0223,34.0473,31800.0
2009-06-18 15:25:00,40.97,40.97,40.92,40.93,31600.0,34.0473,34.0473,34.0057,34.014,31600.0
2009-06-18 15:30:00,40.93,40.98,40.93,40.94,11000.0,34.014,34.0556,34.014,34.0223,11000.0
2009-06-18 15:35:00,40.94,40.94,40.87,40.88,18400.0,34.0223,34.0223,33.9642,33.9725,18400.0
2009-06-18 15:40:00,40.89,40.96,40.88,40.94,130400.0,33.9808,34.039,33.9725,34.0223,130400.0
2009-06-18 15:45:00,40.94,40.94,40.83,40.87,68300.0,34.0223,34.0223,33.9309,33.9642,68300.0
2009-06-18 15:50:00,40.86,40.87,40.79,40.86,33500.0,33.9559,33.9642,33.8977,33.9559,33500.0
2009-06-18 15:55:00,40.87,40.9,40.85,40.86,111600.0,33.9642,33.9891,33.9475,33.9559,111600.0
2009-06-19 09:30:00,41.23,41.23,41.14,41.19,143600.0,34.2633,34.2633,34.1885,34.2301,143600.0
2009-06-19 09:35:00,41.19,41.29,41.18,41.26,81600.0,34.2301,34.3132,34.2218,34.2883,81600.0
2009-06-19 09:40:00,41.26,41.32,41.23,41.3,66200.0,34.2883,34.3381,34.2633,34.3215,66200.0
2009-06-19 09:45:00,41.31,41.33,41.27,41.28,44900.0,34.3298,34.3464,34.2966,34.3049,44900.0
2009-06-19 09:50:00,41.28,41.33,41.27,41.28,36100.0,34.3049,34.3464,34.2966,34.3049,36100.0
2009-06-19 09:55:00,41.29,41.34,41.27,41.31,69400.0,34.3132,34.3548,34.2966,34.3298,69400.0
2009-06-19 10:00:00,41.32,41.33,41.3,41.3,44900.0,34.3381,34.3464,34.3215,34.3215,44900.0
2009-06-19 10:05:00,41.31,41.33,41.28,41.29,113300.0,34.3298,34.3464,34.3049,34.3132,113300.0
2009-06-19 10:10:00,41.3,41.31,41.2,41.2,198300.0,34.3215,34.3298,34.2384,34.2384,198300.0
2009-06-19 10:15:00,41.21,41.24,41.18,41.24,22100.0,34.2467,34.2716,34.2218,34.2716,22100.0
2009-06-19 10:20:00,41.25,41.27,41.2,41.27,83500.0,34.28,34.2966,34.2384,34.2966,83500.0
2009-06-19 10:25:00,41.27,41.27,41.23,41.23,30100.0,34.2966,34.2966,34.2633,34.2633,30100.0
2009-06-19 10:30:00,41.24,41.3,41.24,41.28,27900.0,34.2716,34.3215,34.2716,34.3049,27900.0
2009-06-19 10:35:00,41.28,41.3,41.24,41.27,30700.0,34.3049,34.3215,34.2716,34.2966,30700.0
2009-06-19 10:40:00,41.26,41.28,41.22,41.26,28900.0,34.2883,34.3049,34.255,34.2883,28900.0
2009-06-19 10:45:00,41.27,41.32,41.26,41.31,21500.0,34.2966,34.3381,34.2883,34.3298,21500.0
2009-06-19 10:50:00,41.32,41.37,41.3,41.37,19000.0,34.3381,34.3797,34.3215,34.3797,19000.0
2009-06-19 10:55:00,41.38,41.38,41.34,41.35,17900.0,34.388,34.388,34.3548,34.3631,17900.0
2009-06-19 11:00:00,41.35,41.39,41.34,41.35,35100.0,34.3631,34.3963,34.3548,34.3631,35100.0
2009-06-19 11:05:00,41.36,41.38,41.34,41.35,26800.0,34.3714,34.388,34.3548,34.3631,26800.0
2009-06-19 11:10:00,41.35,41.35,41.31,41.32,29100.0,34.3631,34.3631,34.3298,34.3381,29100.0
2009-06-19 11:15:00,41.33,41.33,41.29,41.29,52200.0,34.3464,34.3464,34.3132,34.3132,52200.0
2009-06-19 11:20:00,41.3,41.32,41.25,41.27,80900.0,34.3215,34.3381,34.28,34.2966,80900.0
2009-06-19 11:25:00,41.28,41.29,41.26,41.26,34000.0,34.3049,34.3132,34.2883,34.2883,34000.0
2009-06-19 11:30:00,41.26,41.26,41.21,41.24,62200.0,34.2883,34.2883,34.2467,34.2716,62200.0
2009-06-19 11:35:00,41.24,41.25,41.21,41.23,20700.0,34.2716,34.28,34.2467,34.2633,20700.0
2009-06-19 11:40:00,41.24,41.26,41.22,41.22,37900.0,34.2716,34.2883,34.255,34.255,37900.0
2009-06-19 11:45:00,41.22,41.23,41.18,41.19,26900.0,34.255,34.2633,34.2218,34.2301,26900.0
2009-06-19 11:50:00,41.19,41.21,41.18,41.21,27200.0,34.2301,34.2467,34.2218,34.2467,27200.0
2009-06-19 11:55:00,41.21,41.22,41.19,41.22,39200.0,34.2467,34.255,34.2301,34.255,39200.0
2009-06-19 12:00:00,41.22,41.24,41.2,41.21,28300.0,34.255,34.2716,34.2384,34.2467,28300.0
2009-06-19 12:05:00,41.22,41.23,41.18,41.18,26700.0,34.255,34.2633,34.2218,34.2218,26700.0
2009-06-19 12:10:00,41.18,41.19,41.11,41.12,73900.0,34.2218,34.2301,34.1636,34.1719,73900.0
2009-06-19 12:15:00,41.13,41.15,41.11,41.14,24900.0,34.1802,34.1969,34.1636,34.1885,24900.0
2009-06-19 12:20:00,41.15,41.15,41.06,41.07,44100.0,34.1969,34.1969,34.1221,34.1304,44100.0
2009-06-19 12:25:00,41.08,41.08,41.02,41.03,65800.0,34.1387,34.1387,34.0888,34.0971,65800.0
2009-06-19 12:30:00,41.04,41.04,41.0,41.02,59600.0,34.1054,34.1054,34.0722,34.0888,59600.0
2009-06-19 12:35:00,41.02,41.02,40.98,41.01,36300.0,34.0888,34.0888,34.0556,34.0805,36300.0
2009-06-19 12:40:00,41.02,41.07,41.01,41.07,53800.0,34.0888,34.1304,34.0805,34.1304,53800.0
2009-06-19 12:45:00,41.06,41.08,41.03,41.04,71900.0,34.1221,34.1387,34.0971,34.1054,71900.0
2009-06-19 12:50:00,41.04,41.06,41.03,41.05,70700.0,34.1054,34.1221,34.0971,34.1138,70700.0
2009-06-19 12:55:00,41.04,41.05,40.99,40.99,51000.0,34.1054,34.1138,34.0639,34.0639,51000.0
2009-06-19 13:00:00,40.99,41.03,40.99,41.01,30900.0,34.0639,34.0971,34.0639,34.0805,30900.0
2009-06-19 13:05:00,41.01,41.01,40.98,41.01,39400.0,34.0805,34.0805,34.0556,34.0805,39400.0
2009-06-19 13:10:00,41.0,41.05,40.99,41.05,34200.0,34.0722,34.1138,34.0639,34.1138,34200.0
2009-06-19 13:15:00,41.04,41.05,41.03,41.05,34900.0,34.1054,34.1138,34.0971,34.1138,34900.0
2009-06-19 13:20:00,41.04,41.05,41.01,41.02,32400.0,34.1054,34.1138,34.0805,34.0888,32400.0
2009-06-19 13:25:00,41.02,41.03,40.98,41.02,28600.0,34.0888,34.0971,34.0556,34.0888,28600.0
2009-06-19 13:30:00,41.01,41.09,41.01,41.09,50300.0,34.0805,34.147,34.0805,34.147,50300.0
2009-06-19 13:35:00,41.09,41.11,41.06,41.08,50800.0,34.147,34.1636,34.1221,34.1387,50800.0
2009-06-19 13:40:00,41.08,41.09,41.06,41.06,40100.0,34.1387,34.147,34.1221,34.1221,40100.0
2009-06-19 13:45:00,41.06,41.07,41.01,41.03,29500.0,34.1221,34.1304,34.0805,34.0971,29500.0
2009-06-19 13:50:00,41.04,41.07,41.03,41.07,44700.0,34.1054,34.1304,34.0971,34.1304,44700.0
2009-06-19 13:55:00,41.07,41.09,41.0,41.02,62400.0,34.1304,34.147,34.0722,34.0888,62400.0
2009-06-19 14:00:00,41.02,41.04,41.01,41.04,43600.0,34.0888,34.1054,34.0805,34.1054,43600.0
2009-06-19 14:05:00,41.03,41.04,40.99,41.0,51000.0,34.0971,34.1054,34.0639,34.0722,51000.0
2009-06-19 14:10:00,40.99,41.0,40.92,40.92,127400.0,34.0639,34.0722,34.0057,34.0057,127400.0
2009-06-19 14:15:00,40.93,40.93,40.88,40.89,66500.0,34.014,34.014,33.9725,33.9808,66500.0
2009-06-19 14:20:00,40.88,40.91,40.85,40.86,37600.0,33.9725,33.9974,33.9475,33.9559,37600.0
2009-06-19 14:25:00,40.86,40.91,40.85,40.89,48400.0,33.9559,33.9974,33.9475,33.9808,48400.0
2009-06-19 14:30:00,40.9,40.99,40.88,40.95,103100.0,33.9891,34.0639,33.9725,34.0306,103100.0
2009-06-19 14:35:00,40.95,40.96,40.9,40.94,45100.0,34.0306,34.039,33.9891,34.0223,45100.0
2009-06-19 14:40:00,40.93,40.97,40.92,40.95,45900.0,34.014,34.0473,34.0057,34.0306,45900.0
2009-06-19 14:45:00,40.95,40.96,40.92,40.95,35400.0,34.0306,34.039,34.0057,34.0306,35400.0
2009-06-19 14:50:00,40.94,40.96,40.92,40.96,52100.0,34.0223,34.039,34.0057,34.039,52100.0
2009-06-19 14:55:00,40.95,41.0,40.95,40.97,49300.0,34.0306,34.0722,34.0306,34.0473,49300.0
2009-06-19 15:00:00,40.97,41.02,40.95,40.98,30500.0,34.0473,34.0888,34.0306,34.0556,30500.0
2009-06-19 15:05:00,40.97,40.99,40.91,40.95,52600.0,34.0473,34.0639,33.9974,34.0306,52600.0
2009-06-19 15:10:00,40.94,40.99,40.94,40.96,61100.0,34.0223,34.0639,34.0223,34.039,61100.0
2009-06-19 15:15:00,40.96,41.08,40.96,41.06,56000.0,34.039,34.1387,34.039,34.1221,56000.0
2009-06-19 15:20:00,41.07,41.09,41.04,41.04,65600.0,34.1304,34.147,34.1054,34.1054,65600.0
2009-06-19 15:25:00,41.05,41.16,41.03,41.15,72800.0,34.1138,34.2052,34.0971,34.1969,72800.0
2009-06-19 15:30:00,41.17,41.18,41.13,41.14,109700.0,34.2135,34.2218,34.1802,34.1885,109700.0
2009-06-19 15:35:00,41.15,41.16,41.1,41.1,43600.0,34.1969,34.2052,34.1553,34.1553,43600.0
2009-06-19 15:40:00,41.1,41.15,41.1,41.12,84100.0,34.1553,34.1969,34.1553,34.1719,84100.0
2009-06-19 15:45:00,41.12,41.12,41.01,41.09,122000.0,34.1719,34.1719,34.0805,34.147,122000.0
2009-06-19 15:50:00,41.09,41.09,41.02,41.06,75800.0,34.147,34.147,34.0888,34.1221,75800.0
2009-06-19 15:55:00,41.06,41.07,40.99,41.03,216100.0,34.1221,34.1304,34.0639,34.0971,216100.0
2009-06-22 09:30:00,40.63,40.7,40.53,40.54,89400.0,33.7647,33.8229,33.6816,33.6899,89400.0
2009-06-22 09:35:00,40.55,40.56,40.46,40.5,56400.0,33.6982,33.7065,33.6234,33.6567,56400.0
2009-06-22 09:40:00,40.52,40.52,40.35,40.37,29400.0,33.6733,33.6733,33.532,33.5487,29400.0
2009-06-22 09:45:00,40.37,40.43,40.34,40.4,26300.0,33.5487,33.5985,33.5237,33.5736,26300.0
2009-06-22 09:50:00,40.4,40.43,40.4,40.4,47500.0,33.5736,33.5985,33.5736,33.5736,47500.0
2009-06-22 09:55:00,40.4,40.4,40.29,40.31,39000.0,33.5736,33.5736,33.4822,33.4988,39000.0
2009-06-22 10:00:00,40.31,40.31,40.22,40.26,59000.0,33.4988,33.4988,33.424,33.4572,59000.0
2009-06-22 10:05:00,40.26,40.34,40.25,40.34,23800.0,33.4572,33.5237,33.4489,33.5237,23800.0
2009-06-22 10:10:00,40.34,40.38,40.31,40.34,44500.0,33.5237,33.557,33.4988,33.5237,44500.0
2009-06-22 10:15:00,40.35,40.36,40.24,40.24,31000.0,33.532,33.5403,33.4406,33.4406,31000.0
2009-06-22 10:20:00,40.24,40.31,40.24,40.3,50000.0,33.4406,33.4988,33.4406,33.4905,50000.0
2009-06-22 10:25:00,40.31,40.33,40.26,40.28,50700.0,33.4988,33.5154,33.4572,33.4739,50700.0
2009-06-22 10:30:00,40.28,40.28,40.16,40.16,20100.0,33.4739,33.4739,33.3741,33.3741,20100.0
2009-06-22 10:35:00,40.16,40.2,40.14,40.19,18000.0,33.3741,33.4074,33.3575,33.3991,18000.0
2009-06-22 10:40:00,40.18,40.19,40.12,40.13,62400.0,33.3908,33.3991,33.3409,33.3492,62400.0
2009-06-22 10:45:00,40.13,40.19,40.12,40.19,49300.0,33.3492,33.3991,33.3409,33.3991,49300.0
2009-06-22 10:50:00,40.2,40.23,40.17,40.18,27600.0,33.4074,33.4323,33.3824,33.3908,27600.0
2009-06-22 10:55:00,40.19,40.19,40.15,40.17,23400.0,33.3991,33.3991,33.3658,33.3824,23400.0
2009-06-22 11:00:00,40.17,40.17,40.09,40.11,24900.0,33.3824,33.3824,33.316,33.3326,24900.0
2009-06-22 11:05:00,40.11,40.15,40.11,40.13,34400.0,33.3326,33.3658,33.3326,33.3492,34400.0
2009-06-22 11:10:00,40.12,40.15,40.12,40.14,6300.0,33.3409,33.3658,33.3409,33.3575,6300.0
2009-06-22 11:15:00,40.13,40.17,40.11,40.17,14200.0,33.3492,33.3824,33.3326,33.3824,14200.0
2009-06-22 11:20:00,40.18,40.2,40.18,40.2,6100.0,33.3908,33.4074,33.3908,33.4074,6100.0
2009-06-22 11:25:00,40.19,40.22,40.17,40.17,19200.0,33.3991,33.424,33.3824,33.3824,19200.0
2009-06-22 11:30:00,40.16,40.17,40.12,40.15,17600.0,33.3741,33.3824,33.3409,33.3658,17600.0
2009-06-22 11:35:00,40.14,40.14,40.02,40.04,26200.0,33.3575,33.3575,33.2578,33.2744,26200.0
2009-06-22 11:40:00,40.04,40.08,40.04,40.04,10100.0,33.2744,33.3077,33.2744,33.2744,10100.0
2009-06-22 11:45:00,40.05,40.07,39.99,40.0,25800.0,33.2827,33.2993,33.2329,33.2412,25800.0
2009-06-22 11:50:00,40.0,40.03,39.97,40.03,9300.0,33.2412,33.2661,33.2162,33.2661,9300.0
2009-06-22 11:55:00,40.03,40.03,39.98,40.0,16200.0,33.2661,33.2661,33.2246,33.2412,16200.0
2009-06-22 12:00:00,40.0,40.01,39.96,39.97,70400.0,33.2412,33.2495,33.2079,33.2162,70400.0
2009-06-22 12:05:00,39.97,40.01,39.96,39.98,204200.0,33.2162,33.2495,33.2079,33.2246,204200.0
2009-06-22 12:10:00,39.99,40.03,39.97,40.03,20700.0,33.2329,33.2661,33.2162,33.2661,20700.0
2009-06-22 12:15:00,40.02,40.03,40.01,40.02,13400.0,33.2578,33.2661,33.2495,33.2578,13400.0
2009-06-22 12:20:00,40.02,40.03,39.95,39.96,41200.0,33.2578,33.2661,33.1996,33.2079,41200.0
2009-06-22 12:25:00,39.95,40.01,39.95,39.98,17300.0,33.1996,33.2495,33.1996,33.2246,17300.0
2009-06-22 12:30:00,39.99,40.04,39.99,40.01,19500.0,33.2329,33.2744,33.2329,33.2495,19500.0
2009-06-22 12:35:00,40.01,40.01,39.97,39.98,7600.0,33.2495,33.2495,33.2162,33.2246,7600.0
2009-06-22 12:40:00,39.99,40.01,39.98,40.0,7700.0,33.2329,33.2495,33.2246,33.2412,7700.0
2009-06-22 12:45:00,40.0,40.0,39.95,39.96,9800.0,33.2412,33.2412,33.1996,33.2079,9800.0
2009-06-22 12:50:00,39.96,39.97,39.95,39.96,13000.0,33.2079,33.2162,33.1996,33.2079,13000.0
2009-06-22 12:55:00,39.96,40.01,39.96,40.01,10700.0,33.2079,33.2495,33.2079,33.2495,10700.0
2009-06-22 13:00:00,40.01,40.01,39.98,39.98,7700.0,33.2495,33.2495,33.2246,33.2246,7700.0
2009-06-22 13:05:00,39.98,40.0,39.98,39.99,7600.0,33.2246,33.2412,33.2246,33.2329,7600.0
2009-06-22 13:10:00,39.99,39.99,39.92,39.92,15200.0,33.2329,33.2329,33.1747,33.1747,15200.0
2009-06-22 13:15:00,39.92,39.96,39.88,39.9,51500.0,33.1747,33.2079,33.1414,33.1581,51500.0
2009-06-22 13:20:00,39.9,39.9,39.87,39.87,10800.0,33.1581,33.1581,33.1331,33.1331,10800.0
2009-06-22 13:25:00,39.87,39.89,39.84,39.89,15600.0,33.1331,33.1498,33.1082,33.1498,15600.0
2009-06-22 13:30:00,39.89,39.94,39.89,39.93,17300.0,33.1498,33.1913,33.1498,33.183,17300.0
2009-06-22 13:35:00,39.93,39.96,39.92,39.95,14400.0,33.183,33.2079,33.1747,33.1996,14400.0
2009-06-22 13:40:00,39.95,39.97,39.94,39.94,49000.0,33.1996,33.2162,33.1913,33.1913,49000.0
2009-06-22 13:45:00,39.95,39.96,39.93,39.96,83700.0,33.1996,33.2079,33.183,33.2079,83700.0
2009-06-22 13:50:00,39.96,39.97,39.93,39.96,89300.0,33.2079,33.2162,33.183,33.2079,89300.0
2009-06-22 13:55:00,39.96,39.97,39.93,39.96,159000.0,33.2079,33.2162,33.183,33.2079,159000.0
2009-06-22 14:00:00,39.96,39.96,39.94,39.96,78200.0,33.2079,33.2079,33.1913,33.2079,78200.0
2009-06-22 14:05:00,39.95,39.97,39.93,39.94,39000.0,33.1996,33.2162,33.183,33.1913,39000.0
2009-06-22 14:10:00,39.94,39.97,39.92,39.96,13200.0,33.1913,33.2162,33.1747,33.2079,13200.0
2009-06-22 14:15:00,39.96,40.0,39.94,39.99,17000.0,33.2079,33.2412,33.1913,33.2329,17000.0
2009-06-22 14:20:00,39.99,40.01,39.98,40.0,27100.0,33.2329,33.2495,33.2246,33.2412,27100.0
2009-06-22 14:25:00,40.01,40.03,39.97,39.98,154800.0,33.2495,33.2661,33.2162,33.2246,154800.0
2009-06-22 14:30:00,39.96,39.99,39.93,39.98,28100.0,33.2079,33.2329,33.183,33.2246,28100.0
2009-06-22 14:35:00,39.97,40.07,39.95,40.06,60700.0,33.2162,33.2993,33.1996,33.291,60700.0
2009-06-22 14:40:00,40.05,40.05,40.01,40.03,28500.0,33.2827,33.2827,33.2495,33.2661,28500.0
2009-06-22 14:45:00,40.03,40.03,39.98,40.02,34300.0,33.2661,33.2661,33.2246,33.2578,34300.0
2009-06-22 14:50:00,40.03,40.04,40.0,40.0,64700.0,33.2661,33.2744,33.2412,33.2412,64700.0
2009-06-22 14:55:00,40.0,40.05,39.99,40.03,42500.0,33.2412,33.2827,33.2329,33.2661,42500.0
2009-06-22 15:00:00,40.03,40.11,40.03,40.08,44300.0,33.2661,33.3326,33.2661,33.3077,44300.0
2009-06-22 15:05:00,40.07,40.07,40.04,40.06,20600.0,33.2993,33.2993,33.2744,33.291,20600.0
2009-06-22 15:10:00,40.06,40.06,40.0,40.02,24800.0,33.291,33.291,33.2412,33.2578,24800.0
2009-06-22 15:15:00,40.03,40.08,40.01,40.07,50300.0,33.2661,33.3077,33.2495,33.2993,50300.0
2009-06-22 15:20:00,40.08,40.08,40.04,40.06,39400.0,33.3077,33.3077,33.2744,33.291,39400.0
2009-06-22 15:25:00,40.05,40.05,40.01,40.04,34200.0,33.2827,33.2827,33.2495,33.2744,34200.0
2009-06-22 15:30:00,40.05,40.09,40.0,40.02,124600.0,33.2827,33.316,33.2412,33.2578,124600.0
2009-06-22 15:35:00,40.02,40.14,40.01,40.13,53800.0,33.2578,33.3575,33.2495,33.3492,53800.0
2009-06-22 15:40:00,40.13,40.13,39.96,39.97,42600.0,33.3492,33.3492,33.2079,33.2162,42600.0
2009-06-22 15:45:00,39.97,40.05,39.97,39.99,46700.0,33.2162,33.2827,33.2162,33.2329,46700.0
2009-06-22 15:50:00,39.99,40.0,39.9,39.96,40200.0,33.2329,33.2412,33.1581,33.2079,40200.0
2009-06-22 15:55:00,39.95,39.96,39.86,39.92,380800.0,33.1996,33.2079,33.1248,33.1747,380800.0
2009-06-23 09:30:00,39.97,40.05,39.88,39.95,158700.0,33.2162,33.2827,33.1414,33.1996,158700.0
2009-06-23 09:35:00,39.96,40.03,39.9,39.91,91200.0,33.2079,33.2661,33.1581,33.1664,91200.0
2009-06-23 09:40:00,39.91,39.97,39.8,39.82,65900.0,33.1664,33.2162,33.075,33.0916,65900.0
2009-06-23 09:45:00,39.82,39.88,39.82,39.88,32600.0,33.0916,33.1414,33.0916,33.1414,32600.0
2009-06-23 09:50:00,39.91,40.0,39.88,39.97,38700.0,33.1664,33.2412,33.1414,33.2162,38700.0
2009-06-23 09:55:00,39.97,39.98,39.93,39.97,51900.0,33.2162,33.2246,33.183,33.2162,51900.0
2009-06-23 10:00:00,39.97,40.03,39.82,40.03,111200.0,33.2162,33.2661,33.0916,33.2661,111200.0
2009-06-23 10:05:00,40.03,40.03,39.87,39.91,47200.0,33.2661,33.2661,33.1331,33.1664,47200.0
2009-06-23 10:10:00,39.91,39.91,39.74,39.74,49500.0,33.1664,33.1664,33.0251,33.0251,49500.0
2009-06-23 10:15:00,39.73,39.83,39.73,39.82,54500.0,33.0168,33.0999,33.0168,33.0916,54500.0
2009-06-23 10:20:00,39.83,39.87,39.79,39.82,71800.0,33.0999,33.1331,33.0667,33.0916,71800.0
2009-06-23 10:25:00,39.82,39.83,39.73,39.74,45300.0,33.0916,33.0999,33.0168,33.0251,45300.0
2009-06-23 10:30:00,39.74,39.8,39.73,39.8,39400.0,33.0251,33.075,33.0168,33.075,39400.0
2009-06-23 10:35:00,39.8,39.82,39.73,39.74,57500.0,33.075,33.0916,33.0168,33.0251,57500.0
2009-06-23 10:40:00,39.75,39.75,39.63,39.64,39200.0,33.0334,33.0334,32.9337,32.942,39200.0
2009-06-23 10:45:00,39.64,39.68,39.64,39.67,39900.0,32.942,32.9752,32.942,32.9669,39900.0
2009-06-23 10:50:00,39.67,39.71,39.63,39.64,39000.0,32.9669,33.0002,32.9337,32.942,39000.0
2009-06-23 10:55:00,39.65,39.73,39.61,39.72,44600.0,32.9503,33.0168,32.9171,33.0085,44600.0
2009-06-23 11:00:00,39.72,39.72,39.66,39.67,43300.0,33.0085,33.0085,32.9586,32.9669,43300.0
2009-06-23 11:05:00,39.68,39.68,39.6,39.6,53900.0,32.9752,32.9752,32.9088,32.9088,53900.0
2009-06-23 11:10:00,39.61,39.64,39.59,39.63,49200.0,32.9171,32.942,32.9004,32.9337,49200.0
2009-06-23 11:15:00,39.64,39.71,39.63,39.71,61200.0,32.942,33.0002,32.9337,33.0002,61200.0
2009-06-23 11:20:00,39.71,39.72,39.68,39.7,36200.0,33.0002,33.0085,32.9752,32.9919,36200.0
2009-06-23 11:25:00,39.7,39.75,39.69,39.72,32900.0,32.9919,33.0334,32.9836,33.0085,32900.0
2009-06-23 11:30:00,39.71,39.77,39.71,39.76,28400.0,33.0002,33.05,33.0002,33.0417,28400.0
2009-06-23 11:35:00,39.76,39.8,39.75,39.77,55100.0,33.0417,33.075,33.0334,33.05,55100.0
2009-06-23 11:40:00,39.77,39.78,39.72,39.75,44700.0,33.05,33.0583,33.0085,33.0334,44700.0
2009-06-23 11:45:00,39.76,39.78,39.74,39.77,31000.0,33.0417,33.0583,33.0251,33.05,31000.0
2009-06-23 11:50:00,39.78,39.82,39.78,39.81,31100.0,33.0583,33.0916,33.0583,33.0833,31100.0
2009-06-23 11:55:00,39.81,39.84,39.8,39.82,27000.0,33.0833,33.1082,33.075,33.0916,27000.0
2009-06-23 12:00:00,39.82,39.83,39.78,39.79,19700.0,33.0916,33.0999,33.0583,33.0667,19700.0
2009-06-23 12:05:00,39.79,39.81,39.78,39.79,37500.0,33.0667,33.0833,33.0583,33.0667,37500.0
2009-06-23 12:10:00,39.79,39.79,39.72,39.72,26200.0,33.0667,33.0667,33.0085,33.0085,26200.0
2009-06-23 12:15:00,39.72,39.73,39.68,39.72,116000.0,33.0085,33.0168,32.9752,33.0085,116000.0
2009-06-23 12:20:00,39.73,39.77,39.73,39.76,23600.0,33.0168,33.05,33.0168,33.0417,23600.0
2009-06-23 12:25:00,39.76,39.77,39.7,39.72,89200.0,33.0417,33.05,32.9919,33.0085,89200.0
2009-06-23 12:30:00,39.73,39.77,39.72,39.77,84400.0,33.0168,33.05,33.0085,33.05,84400.0
2009-06-23 12:35:00,39.77,39.87,39.76,39.82,93700.0,33.05,33.1331,33.0417,33.0916,93700.0
2009-06-23 12:40:00,39.82,39.84,39.76,39.8,98400.0,33.0916,33.1082,33.0417,33.075,98400.0
2009-06-23 12:45:00,39.82,39.84,39.79,39.84,122400.0,33.0916,33.1082,33.0667,33.1082,122400.0
2009-06-23 12:50:00,39.84,39.85,39.77,39.79,29200.0,33.1082,33.1165,33.05,33.0667,29200.0
2009-06-23 12:55:00,39.78,39.8,39.77,39.79,12100.0,33.0583,33.075,33.05,33.0667,12100.0
2009-06-23 13:00:00,39.79,39.88,39.77,39.88,118500.0,33.0667,33.1414,33.05,33.1414,118500.0
2009-06-23 13:05:00,39.88,39.89,39.82,39.88,112900.0,33.1414,33.1498,33.0916,33.1414,112900.0
2009-06-23 13:10:00,39.88,39.95,39.87,39.88,43200.0,33.1414,33.1996,33.1331,33.1414,43200.0
2009-06-23 13:15:00,39.88,39.91,39.85,39.9,13000.0,33.1414,33.1664,33.1165,33.1581,13000.0
2009-06-23 13:20:00,39.91,39.91,39.86,39.87,15600.0,33.1664,33.1664,33.1248,33.1331,15600.0
2009-06-23 13:25:00,39.86,39.87,39.8,39.82,10200.0,33.1248,33.1331,33.075,33.0916,10200.0
2009-06-23 13:30:00,39.82,39.84,39.82,39.84,13800.0,33.0916,33.1082,33.0916,33.1082,13800.0
2009-06-23 13:35:00,39.84,39.86,39.84,39.86,9800.0,33.1082,33.1248,33.1082,33.1248,9800.0
2009-06-23 13:40:00,39.86,39.86,39.79,39.83,26000.0,33.1248,33.1248,33.0667,33.0999,26000.0
2009-06-23 13:45:00,39.83,39.83,39.8,39.81,19300.0,33.0999,33.0999,33.075,33.0833,19300.0
2009-06-23 13:50:00,39.81,39.83,39.79,39.8,14300.0,33.0833,33.0999,33.0667,33.075,14300.0
2009-06-23 13:55:00,39.8,39.8,39.73,39.74,23800.0,33.075,33.075,33.0168,33.0251,23800.0
2009-06-23 14:00:00,39.74,39.8,39.71,39.8,16700.0,33.0251,33.075,33.0002,33.075,16700.0
2009-06-23 14:05:00,39.8,39.81,39.78,39.8,49800.0,33.075,33.0833,33.0583,33.075,49800.0
2009-06-23 14:10:00,39.81,39.89,39.8,39.87,30800.0,33.0833,33.1498,33.075,33.1331,30800.0
2009-06-23 14:15:00,39.87,39.94,39.86,39.92,32200.0,33.1331,33.1913,33.1248,33.1747,32200.0
2009-06-23 14:20:00,39.92,39.92,39.9,39.91,33000.0,33.1747,33.1747,33.1581,33.1664,33000.0
2009-06-23 14:25:00,39.91,39.92,39.86,39.88,111100.0,33.1664,33.1747,33.1248,33.1414,111100.0
2009-06-23 14:30:00,39.88,39.89,39.85,39.86,21900.0,33.1414,33.1498,33.1165,33.1248,21900.0
2009-06-23 14:35:00,39.86,39.87,39.78,39.79,120900.0,33.1248,33.1331,33.0583,33.0667,120900.0
2009-06-23 14:40:00,39.79,39.82,39.76,39.78,32200.0,33.0667,33.0916,33.0417,33.0583,32200.0
2009-06-23 14:45:00,39.78,39.83,39.78,39.82,20300.0,33.0583,33.0999,33.0583,33.0916,20300.0
2009-06-23 14:50:00,39.83,39.93,39.83,39.93,70500.0,33.0999,33.183,33.0999,33.183,70500.0
2009-06-23 14:55:00,39.93,39.93,39.84,39.87,75800.0,33.183,33.183,33.1082,33.1331,75800.0
2009-06-23 15:00:00,39.86,39.87,39.81,39.86,61200.0,33.1248,33.1331,33.0833,33.1248,61200.0
2009-06-23 15:05:00,39.86,39.87,39.79,39.8,56200.0,33.1248,33.1331,33.0667,33.075,56200.0
2009-06-23 15:10:00,39.8,39.89,39.78,39.89,40700.0,33.075,33.1498,33.0583,33.1498,40700.0
2009-06-23 15:15:00,39.89,39.91,39.87,39.88,60800.0,33.1498,33.1664,33.1331,33.1414,60800.0
2009-06-23 15:20:00,39.89,39.89,39.84,39.85,46200.0,33.1498,33.1498,33.1082,33.1165,46200.0
2009-06-23 15:25:00,39.84,39.97,39.84,39.95,55500.0,33.1082,33.2162,33.1082,33.1996,55500.0
2009-06-23 15:30:00,39.95,39.95,39.84,39.94,50900.0,33.1996,33.1996,33.1082,33.1913,50900.0
2009-06-23 15:35:00,39.94,39.94,39.89,39.91,55000.0,33.1913,33.1913,33.1498,33.1664,55000.0
2009-06-23 15:40:00,39.92,39.94,39.9,39.92,53800.0,33.1747,33.1913,33.1581,33.1747,53800.0
2009-06-23 15:45:00,39.93,40.0,39.9,39.99,166600.0,33.183,33.2412,33.1581,33.2329,166600.0
2009-06-23 15:50:00,39.99,40.0,39.9,39.93,64700.0,33.2329,33.2412,33.1581,33.183,64700.0
2009-06-23 15:55:00,39.94,39.94,39.82,39.82,74500.0,33.1913,33.1913,33.0916,33.0916,74500.0
2009-06-23 16:00:00,39.8,39.8,39.8,39.8,200.0,33.075,33.075,33.075,33.075,200.0
2009-06-23 16:05:00,39.8,39.8,39.8,39.8,0.0,33.075,33.075,33.075,33.075,0.0
2009-06-23 16:10:00,39.8,39.8,39.8,39.8,0.0,33.075,33.075,33.075,33.075,0.0
2009-06-24 09:30:00,40.12,40.23,40.1,40.14,118200.0,33.3409,33.4323,33.3243,33.3575,118200.0
2009-06-24 09:35:00,40.14,40.28,40.12,40.22,34400.0,33.3575,33.4739,33.3409,33.424,34400.0
2009-06-24 09:40:00,40.23,40.27,40.21,40.22,50000.0,33.4323,33.4655,33.4157,33.424,50000.0
2009-06-24 09:45:00,40.22,40.28,40.22,40.25,17000.0,33.424,33.4739,33.424,33.4489,17000.0
2009-06-24 09:50:00,40.26,40.31,40.26,40.3,20500.0,33.4572,33.4988,33.4572,33.4905,20500.0
2009-06-24 09:55:00,40.31,40.33,40.31,40.31,39000.0,33.4988,33.5154,33.4988,33.4988,39000.0
2009-06-24 10:00:00,40.31,40.35,40.23,40.33,137000.0,33.4988,33.532,33.4323,33.5154,137000.0
2009-06-24 10:05:00,40.33,40.44,40.28,40.4,66100.0,33.5154,33.6068,33.4739,33.5736,66100.0
2009-06-24 10:10:00,40.4,40.48,40.4,40.44,41300.0,33.5736,33.6401,33.5736,33.6068,41300.0
2009-06-24 10:15:00,40.45,40.5,40.45,40.49,25500.0,33.6151,33.6567,33.6151,33.6484,25500.0
2009-06-24 10:20:00,40.49,40.56,40.48,40.52,44500.0,33.6484,33.7065,33.6401,33.6733,44500.0
2009-06-24 10:25:00,40.52,40.56,40.51,40.51,36600.0,33.6733,33.7065,33.665,33.665,36600.0
2009-06-24 10:30:00,40.52,40.54,40.46,40.48,69200.0,33.6733,33.6899,33.6234,33.6401,69200.0
2009-06-24 10:35:00,40.49,40.51,40.47,40.51,43300.0,33.6484,33.665,33.6318,33.665,43300.0
2009-06-24 10:40:00,40.49,40.51,40.45,40.51,163400.0,33.6484,33.665,33.6151,33.665,163400.0
2009-06-24 10:45:00,40.51,40.59,40.5,40.59,31100.0,33.665,33.7315,33.6567,33.7315,31100.0
2009-06-24 10:50:00,40.59,40.62,40.56,40.58,28100.0,33.7315,33.7564,33.7065,33.7232,28100.0
2009-06-24 10:55:00,40.57,40.59,40.56,40.56,20200.0,33.7149,33.7315,33.7065,33.7065,20200.0
2009-06-24 11:00:00,40.56,40.61,40.56,40.6,16100.0,33.7065,33.7481,33.7065,33.7398,16100.0
2009-06-24 11:05:00,40.59,40.6,40.52,40.53,28200.0,33.7315,33.7398,33.6733,33.6816,28200.0
2009-06-24 11:10:00,40.52,40.54,40.51,40.54,12700.0,33.6733,33.6899,33.665,33.6899,12700.0
2009-06-24 11:15:00,40.54,40.56,40.53,40.55,27800.0,33.6899,33.7065,33.6816,33.6982,27800.0
2009-06-24 11:20:00,40.54,40.57,40.52,40.57,22700.0,33.6899,33.7149,33.6733,33.7149,22700.0
2009-06-24 11:25:00,40.57,40.6,40.56,40.57,33000.0,33.7149,33.7398,33.7065,33.7149,33000.0
2009-06-24 11:30:00,40.57,40.59,40.55,40.56,40300.0,33.7149,33.7315,33.6982,33.7065,40300.0
2009-06-24 11:35:00,40.56,40.58,40.52,40.53,28800.0,33.7065,33.7232,33.6733,33.6816,28800.0
2009-06-24 11:40:00,40.52,40.53,40.5,40.52,27600.0,33.6733,33.6816,33.6567,33.6733,27600.0
2009-06-24 11:45:00,40.52,40.53,40.5,40.5,12500.0,33.6733,33.6816,33.6567,33.6567,12500.0
2009-06-24 11:50:00,40.5,40.51,40.47,40.48,39100.0,33.6567,33.665,33.6318,33.6401,39100.0
2009-06-24 11:55:00,40.48,40.52,40.48,40.52,12500.0,33.6401,33.6733,33.6401,33.6733,12500.0
2009-06-24 12:00:00,40.52,40.54,40.52,40.53,16100.0,33.6733,33.6899,33.6733,33.6816,16100.0
2009-06-24 12:05:00,40.52,40.53,40.49,40.52,16000.0,33.6733,33.6816,33.6484,33.6733,16000.0
2009-06-24 12:10:00,40.51,40.51,40.49,40.5,7700.0,33.665,33.665,33.6484,33.6567,7700.0
2009-06-24 12:15:00,40.51,40.51,40.45,40.47,18700.0,33.665,33.665,33.6151,33.6318,18700.0
2009-06-24 12:20:00,40.45,40.47,40.44,40.44,17400.0,33.6151,33.6318,33.6068,33.6068,17400.0
2009-06-24 12:25:00,40.45,40.47,40.43,40.45,16400.0,33.6151,33.6318,33.5985,33.6151,16400.0
2009-06-24 12:30:00,40.45,40.46,40.45,40.46,7500.0,33.6151,33.6234,33.6151,33.6234,7500.0
2009-06-24 12:35:00,40.46,40.47,40.45,40.46,10400.0,33.6234,33.6318,33.6151,33.6234,10400.0
2009-06-24 12:40:00,40.44,40.44,40.39,40.4,30400.0,33.6068,33.6068,33.5653,33.5736,30400.0
2009-06-24 12:45:00,40.39,40.44,40.39,40.44,21600.0,33.5653,33.6068,33.5653,33.6068,21600.0
2009-06-24 12:50:00,40.44,40.45,40.43,40.45,73600.0,33.6068,33.6151,33.5985,33.6151,73600.0
2009-06-24 12:55:00,40.44,40.46,40.44,40.46,25200.0,33.6068,33.6234,33.6068,33.6234,25200.0
2009-06-24 13:00:00,40.44,40.48,40.44,40.47,90500.0,33.6068,33.6401,33.6068,33.6318,90500.0
2009-06-24 13:05:00,40.46,40.51,40.46,40.5,23100.0,33.6234,33.665,33.6234,33.6567,23100.0
2009-06-24 13:10:00,40.5,40.51,40.48,40.49,35000.0,33.6567,33.665,33.6401,33.6484,35000.0
2009-06-24 13:15:00,40.49,40.49,40.47,40.48,31000.0,33.6484,33.6484,33.6318,33.6401,31000.0
2009-06-24 13:20:00,40.48,40.49,40.46,40.47,22700.0,33.6401,33.6484,33.6234,33.6318,22700.0
2009-06-24 13:25:00,40.47,40.49,40.46,40.48,14600.0,33.6318,33.6484,33.6234,33.6401,14600.0
2009-06-24 13:30:00,40.47,40.48,40.43,40.44,36900.0,33.6318,33.6401,33.5985,33.6068,36900.0
2009-06-24 13:35:00,40.44,40.46,40.43,40.46,21300.0,33.6068,33.6234,33.5985,33.6234,21300.0
2009-06-24 13:40:00,40.47,40.47,40.46,40.46,8500.0,33.6318,33.6318,33.6234,33.6234,8500.0
2009-06-24 13:45:00,40.47,40.47,40.4,40.41,44200.0,33.6318,33.6318,33.5736,33.5819,44200.0
2009-06-24 13:50:00,40.42,40.46,40.42,40.42,10200.0,33.5902,33.6234,33.5902,33.5902,10200.0
2009-06-24 13:55:00,40.43,40.44,40.41,40.42,30400.0,33.5985,33.6068,33.5819,33.5902,30400.0
2009-06-24 14:00:00,40.42,40.46,40.42,40.44,50000.0,33.5902,33.6234,33.5902,33.6068,50000.0
2009-06-24 14:05:00,40.44,40.46,40.42,40.45,38600.0,33.6068,33.6234,33.5902,33.6151,38600.0
2009-06-24 14:10:00,40.45,40.46,40.42,40.42,26700.0,33.6151,33.6234,33.5902,33.5902,26700.0
2009-06-24 14:15:00,40.42,40.5,40.32,40.42,113700.0,33.5902,33.6567,33.5071,33.5902,113700.0
2009-06-24 14:20:00,40.41,40.51,40.29,40.35,98400.0,33.5819,33.665,33.4822,33.532,98400.0
2009-06-24 14:25:00,40.36,40.47,40.22,40.27,62100.0,33.5403,33.6318,33.424,33.4655,62100.0
2009-06-24 14:30:00,40.27,40.3,40.14,40.25,98200.0,33.4655,33.4905,33.3575,33.4489,98200.0
2009-06-24 14:35:00,40.25,40.26,40.06,40.08,96300.0,33.4489,33.4572,33.291,33.3077,96300.0
2009-06-24 14:40:00,40.08,40.22,40.07,40.22,64400.0,33.3077,33.424,33.2993,33.424,64400.0
2009-06-24 14:45:00,40.21,40.26,40.16,40.16,85900.0,33.4157,33.4572,33.3741,33.3741,85900.0
2009-06-24 14:50:00,40.17,40.29,40.16,40.26,31300.0,33.3824,33.4822,33.3741,33.4572,31300.0
2009-06-24 14:55:00,40.26,40.31,40.18,40.2,49100.0,33.4572,33.4988,33.3908,33.4074,49100.0
2009-06-24 15:00:00,40.21,40.26,40.19,40.21,106600.0,33.4157,33.4572,33.3991,33.4157,106600.0
2009-06-24 15:05:00,40.21,40.21,40.0,40.04,72400.0,33.4157,33.4157,33.2412,33.2744,72400.0
2009-06-24 15:10:00,40.03,40.08,39.97,40.07,94500.0,33.2661,33.3077,33.2162,33.2993,94500.0
2009-06-24 15:15:00,40.08,40.08,39.99,40.04,68400.0,33.3077,33.3077,33.2329,33.2744,68400.0
2009-06-24 15:20:00,40.03,40.13,40.0,40.1,53100.0,33.2661,33.3492,33.2412,33.3243,53100.0
2009-06-24 15:25:00,40.11,40.19,40.08,40.13,30900.0,33.3326,33.3991,33.3077,33.3492,30900.0
2009-06-24 15:30:00,40.14,40.19,40.13,40.18,50500.0,33.3575,33.3991,33.3492,33.3908,50500.0
2009-06-24 15:35:00,40.19,40.19,40.09,40.13,85300.0,33.3991,33.3991,33.316,33.3492,85300.0
2009-06-24 15:40:00,40.13,40.14,40.01,40.09,107500.0,33.3492,33.3575,33.2495,33.316,107500.0
2009-06-24 15:45:00,40.09,40.24,40.08,40.22,136900.0,33.316,33.4406,33.3077,33.424,136900.0
2009-06-24 15:50:00,40.21,40.24,40.11,40.14,78100.0,33.4157,33.4406,33.3326,33.3575,78100.0
2009-06-24 15:55:00,40.14,40.21,40.14,40.19,100800.0,33.3575,33.4157,33.3575,33.3991,100800.0
2009-06-25 09:30:00,40.08,40.12,40.0,40.08,48300.0,33.3077,33.3409,33.2412,33.3077,48300.0
2009-06-25 09:35:00,40.1,40.11,39.97,40.11,59700.0,33.3243,33.3326,33.2162,33.3326,59700.0
2009-06-25 09:40:00,40.12,40.22,40.09,40.22,27400.0,33.3409,33.424,33.316,33.424,27400.0
2009-06-25 09:45:00,40.21,40.24,40.19,40.2,17000.0,33.4157,33.4406,33.3991,33.4074,17000.0
2009-06-25 09:50:00,40.19,40.36,40.18,40.36,25800.0,33.3991,33.5403,33.3908,33.5403,25800.0
2009-06-25 09:55:00,40.39,40.47,40.37,40.43,25100.0,33.5653,33.6318,33.5487,33.5985,25100.0
2009-06-25 10:00:00,40.43,40.57,40.43,40.52,30900.0,33.5985,33.7149,33.5985,33.6733,30900.0
2009-06-25 10:05:00,40.52,40.58,40.51,40.58,18700.0,33.6733,33.7232,33.665,33.7232,18700.0
2009-06-25 10:10:00,40.59,40.65,40.57,40.58,21400.0,33.7315,33.7813,33.7149,33.7232,21400.0
2009-06-25 10:15:00,40.59,40.71,40.57,40.66,31700.0,33.7315,33.8312,33.7149,33.7897,31700.0
2009-06-25 10:20:00,40.67,40.68,40.6,40.63,11500.0,33.798,33.8063,33.7398,33.7647,11500.0
2009-06-25 10:25:00,40.65,40.69,40.61,40.66,40100.0,33.7813,33.8146,33.7481,33.7897,40100.0
2009-06-25 10:30:00,40.66,40.66,40.6,40.61,30700.0,33.7897,33.7897,33.7398,33.7481,30700.0
2009-06-25 10:35:00,40.62,40.69,40.62,40.64,12900.0,33.7564,33.8146,33.7564,33.773,12900.0
2009-06-25 10:40:00,40.63,40.65,40.55,40.55,18300.0,33.7647,33.7813,33.6982,33.6982,18300.0
2009-06-25 10:45:00,40.55,40.59,40.53,40.56,39800.0,33.6982,33.7315,33.6816,33.7065,39800.0
2009-06-25 10:50:00,40.55,40.6,40.55,40.59,9100.0,33.6982,33.7398,33.6982,33.7315,9100.0
2009-06-25 10:55:00,40.58,40.58,40.52,40.55,72600.0,33.7232,33.7232,33.6733,33.6982,72600.0
2009-06-25 11:00:00,40.55,40.63,40.52,40.63,42300.0,33.6982,33.7647,33.6733,33.7647,42300.0
2009-06-25 11:05:00,40.63,40.64,40.61,40.61,14800.0,33.7647,33.773,33.7481,33.7481,14800.0
2009-06-25 11:10:00,40.6,40.62,40.56,40.58,11500.0,33.7398,33.7564,33.7065,33.7232,11500.0
2009-06-25 11:15:00,40.57,40.59,40.56,40.59,14900.0,33.7149,33.7315,33.7065,33.7315,14900.0
2009-06-25 11:20:00,40.6,40.67,40.6,40.65,13500.0,33.7398,33.798,33.7398,33.7813,13500.0
2009-06-25 11:25:00,40.67,40.73,40.67,40.73,15400.0,33.798,33.8478,33.798,33.8478,15400.0
2009-06-25 11:30:00,40.75,40.83,40.75,40.82,26000.0,33.8644,33.9309,33.8644,33.9226,26000.0
2009-06-25 11:35:00,40.83,40.85,40.81,40.81,20800.0,33.9309,33.9475,33.9143,33.9143,20800.0
2009-06-25 11:40:00,40.83,40.89,40.83,40.84,26100.0,33.9309,33.9808,33.9309,33.9392,26100.0
2009-06-25 11:45:00,40.84,40.9,40.83,40.88,17700.0,33.9392,33.9891,33.9309,33.9725,17700.0
2009-06-25 11:50:00,40.87,40.91,40.84,40.9,27300.0,33.9642,33.9974,33.9392,33.9891,27300.0
2009-06-25 11:55:00,40.9,40.99,40.89,40.99,19800.0,33.9891,34.0639,33.9808,34.0639,19800.0
2009-06-25 12:00:00,40.99,41.02,40.96,40.98,12800.0,34.0639,34.0888,34.039,34.0556,12800.0
2009-06-25 12:05:00,40.98,41.03,40.96,40.98,19600.0,34.0556,34.0971,34.039,34.0556,19600.0
2009-06-25 12:10:00,40.98,41.0,40.97,40.97,6200.0,34.0556,34.0722,34.0473,34.0473,6200.0
2009-06-25 12:15:00,40.96,40.99,40.96,40.98,15800.0,34.039,34.0639,34.039,34.0556,15800.0
2009-06-25 12:20:00,40.98,41.03,40.98,41.02,11000.0,34.0556,34.0971,34.0556,34.0888,11000.0
2009-06-25 12:25:00,41.01,41.01,40.98,41.0,5200.0,34.0805,34.0805,34.0556,34.0722,5200.0
2009-06-25 12:30:00,41.02,41.04,40.96,40.96,22600.0,34.0888,34.1054,34.039,34.039,22600.0
2009-06-25 12:35:00,40.95,40.96,40.93,40.95,15200.0,34.0306,34.039,34.014,34.0306,15200.0
2009-06-25 12:40:00,40.95,40.96,40.93,40.94,22800.0,34.0306,34.039,34.014,34.0223,22800.0
2009-06-25 12:45:00,40.94,40.96,40.93,40.94,18900.0,34.0223,34.039,34.014,34.0223,18900.0
2009-06-25 12:50:00,40.94,40.98,40.94,40.95,14700.0,34.0223,34.0556,34.0223,34.0306,14700.0
2009-06-25 12:55:00,40.95,40.96,40.93,40.93,12300.0,34.0306,34.039,34.014,34.014,12300.0
2009-06-25 13:00:00,40.93,41.01,40.92,41.01,18800.0,34.014,34.0805,34.0057,34.0805,18800.0
2009-06-25 13:05:00,41.01,41.12,41.01,41.11,20800.0,34.0805,34.1719,34.0805,34.1636,20800.0
2009-06-25 13:10:00,41.11,41.11,41.07,41.08,19100.0,34.1636,34.1636,34.1304,34.1387,19100.0
2009-06-25 13:15:00,41.08,41.15,41.07,41.15,31600.0,34.1387,34.1969,34.1304,34.1969,31600.0
2009-06-25 13:20:00,41.13,41.17,41.11,41.11,21400.0,34.1802,34.2135,34.1636,34.1636,21400.0
2009-06-25 13:25:00,41.12,41.13,41.1,41.11,13200.0,34.1719,34.1802,34.1553,34.1636,13200.0
2009-06-25 13:30:00,41.12,41.14,41.11,41.11,14800.0,34.1719,34.1885,34.1636,34.1636,14800.0
2009-06-25 13:35:00,41.1,41.1,41.09,41.1,9700.0,34.1553,34.1553,34.147,34.1553,9700.0
2009-06-25 13:40:00,41.1,41.1,41.05,41.05,12200.0,34.1553,34.1553,34.1138,34.1138,12200.0
2009-06-25 13:45:00,41.06,41.07,41.06,41.06,13900.0,34.1221,34.1304,34.1221,34.1221,13900.0
2009-06-25 13:50:00,41.06,41.08,41.03,41.07,14000.0,34.1221,34.1387,34.0971,34.1304,14000.0
2009-06-25 13:55:00,41.08,41.08,41.05,41.06,42800.0,34.1387,34.1387,34.1138,34.1221,42800.0
2009-06-25 14:00:00,41.07,41.08,40.96,40.96,36800.0,34.1304,34.1387,34.039,34.039,36800.0
2009-06-25 14:05:00,40.97,40.98,40.93,40.93,12400.0,34.0473,34.0556,34.014,34.014,12400.0
2009-06-25 14:10:00,40.93,40.96,40.92,40.93,22200.0,34.014,34.039,34.0057,34.014,22200.0
2009-06-25 14:15:00,40.93,40.93,40.87,40.89,15400.0,34.014,34.014,33.9642,33.9808,15400.0
2009-06-25 14:20:00,40.9,40.92,40.88,40.92,15400.0,33.9891,34.0057,33.9725,34.0057,15400.0
2009-06-25 14:25:00,40.94,40.97,40.92,40.97,39600.0,34.0223,34.0473,34.0057,34.0473,39600.0
2009-06-25 14:30:00,40.97,40.99,40.92,40.94,16500.0,34.0473,34.0639,34.0057,34.0223,16500.0
2009-06-25 14:35:00,40.94,40.98,40.9,40.9,17400.0,34.0223,34.0556,33.9891,33.9891,17400.0
2009-06-25 14:40:00,40.9,40.94,40.87,40.93,65000.0,33.9891,34.0223,33.9642,34.014,65000.0
2009-06-25 14:45:00,40.93,40.98,40.91,40.97,37500.0,34.014,34.0556,33.9974,34.0473,37500.0
2009-06-25 14:50:00,40.97,40.98,40.91,40.93,31600.0,34.0473,34.0556,33.9974,34.014,31600.0
2009-06-25 14:55:00,40.93,41.01,40.93,40.95,25300.0,34.014,34.0805,34.014,34.0306,25300.0
2009-06-25 15:00:00,40.95,40.98,40.93,40.95,42300.0,34.0306,34.0556,34.014,34.0306,42300.0
2009-06-25 15:05:00,40.95,41.07,40.95,41.06,20100.0,34.0306,34.1304,34.0306,34.1221,20100.0
2009-06-25 15:10:00,41.06,41.09,41.03,41.04,43900.0,34.1221,34.147,34.0971,34.1054,43900.0
2009-06-25 15:15:00,41.03,41.06,40.96,41.0,52400.0,34.0971,34.1221,34.039,34.0722,52400.0
2009-06-25 15:20:00,40.99,41.02,40.97,41.0,85300.0,34.0639,34.0888,34.0473,34.0722,85300.0
2009-06-25 15:25:00,41.0,41.07,41.0,41.04,49700.0,34.0722,34.1304,34.0722,34.1054,49700.0
2009-06-25 15:30:00,41.05,41.05,40.93,40.93,58600.0,34.1138,34.1138,34.014,34.014,58600.0
2009-06-25 15:35:00,40.93,40.94,40.83,40.87,36900.0,34.014,34.0223,33.9309,33.9642,36900.0
2009-06-25 15:40:00,40.88,40.91,40.87,40.88,51000.0,33.9725,33.9974,33.9642,33.9725,51000.0
2009-06-25 15:45:00,40.87,41.05,40.87,41.03,122200.0,33.9642,34.1138,33.9642,34.0971,122200.0
2009-06-25 15:50:00,41.03,41.04,40.99,41.03,43000.0,34.0971,34.1054,34.0639,34.0971,43000.0
2009-06-25 15:55:00,41.04,41.13,41.02,41.09,65000.0,34.1054,34.1802,34.0888,34.147,65000.0
2009-06-26 09:30:00,41.01,41.01,40.84,40.91,161800.0,34.0805,34.0805,33.9392,33.9974,161800.0
2009-06-26 09:35:00,40.93,41.01,40.88,40.96,71600.0,34.014,34.0805,33.9725,34.039,71600.0
2009-06-26 09:40:00,40.96,41.1,40.96,41.1,29600.0,34.039,34.1553,34.039,34.1553,29600.0
2009-06-26 09:45:00,41.11,41.13,41.03,41.07,29600.0,34.1636,34.1802,34.0971,34.1304,29600.0
2009-06-26 09:50:00,41.06,41.1,40.97,41.09,48300.0,34.1221,34.1553,34.0473,34.147,48300.0
2009-06-26 09:55:00,41.05,41.11,40.89,40.93,83500.0,34.1138,34.1636,33.9808,34.014,83500.0
2009-06-26 10:00:00,40.93,40.99,40.89,40.96,52800.0,34.014,34.0639,33.9808,34.039,52800.0
2009-06-26 10:05:00,40.95,41.0,40.88,40.93,29300.0,34.0306,34.0722,33.9725,34.014,29300.0
2009-06-26 10:10:00,40.93,40.98,40.88,40.91,33100.0,34.014,34.0556,33.9725,33.9974,33100.0
2009-06-26 10:15:00,40.91,40.97,40.89,40.96,22500.0,33.9974,34.0473,33.9808,34.039,22500.0
2009-06-26 10:20:00,40.96,41.07,40.93,41.06,33700.0,34.039,34.1304,34.014,34.1221,33700.0
2009-06-26 10:25:00,41.06,41.07,40.99,41.01,55000.0,34.1221,34.1304,34.0639,34.0805,55000.0
2009-06-26 10:30:00,41.01,41.05,41.0,41.01,56400.0,34.0805,34.1138,34.0722,34.0805,56400.0
2009-06-26 10:35:00,41.0,41.04,40.94,40.94,56300.0,34.0722,34.1054,34.0223,34.0223,56300.0
2009-06-26 10:40:00,40.94,40.97,40.89,40.91,12100.0,34.0223,34.0473,33.9808,33.9974,12100.0
2009-06-26 10:45:00,40.9,40.91,40.87,40.91,28000.0,33.9891,33.9974,33.9642,33.9974,28000.0
2009-06-26 10:50:00,40.91,40.94,40.85,40.86,20700.0,33.9974,34.0223,33.9475,33.9559,20700.0
2009-06-26 10:55:00,40.86,40.96,40.86,40.93,25400.0,33.9559,34.039,33.9559,34.014,25400.0
2009-06-26 11:00:00,40.92,40.92,40.83,40.84,19500.0,34.0057,34.0057,33.9309,33.9392,19500.0
2009-06-26 11:05:00,40.84,40.92,40.84,40.91,8200.0,33.9392,34.0057,33.9392,33.9974,8200.0
2009-06-26 11:10:00,40.91,40.94,40.89,40.93,9700.0,33.9974,34.0223,33.9808,34.014,9700.0
2009-06-26 11:15:00,40.93,40.93,40.9,40.93,5300.0,34.014,34.014,33.9891,34.014,5300.0
2009-06-26 11:20:00,40.93,40.95,40.88,40.91,20800.0,34.014,34.0306,33.9725,33.9974,20800.0
2009-06-26 11:25:00,40.91,40.93,40.89,40.91,27300.0,33.9974,34.014,33.9808,33.9974,27300.0
2009-06-26 11:30:00,40.92,40.95,40.92,40.93,12000.0,34.0057,34.0306,34.0057,34.014,12000.0
2009-06-26 11:35:00,40.93,40.94,40.9,40.91,7000.0,34.014,34.0223,33.9891,33.9974,7000.0
2009-06-26 11:40:00,40.91,40.92,40.88,40.88,14200.0,33.9974,34.0057,33.9725,33.9725,14200.0
2009-06-26 11:45:00,40.88,40.9,40.87,40.87,4200.0,33.9725,33.9891,33.9642,33.9642,4200.0
2009-06-26 11:50:00,40.88,40.98,40.88,40.96,11200.0,33.9725,34.0556,33.9725,34.039,11200.0
2009-06-26 11:55:00,40.97,40.98,40.96,40.97,13600.0,34.0473,34.0556,34.039,34.0473,13600.0
2009-06-26 12:00:00,40.97,41.06,40.97,41.04,24600.0,34.0473,34.1221,34.0473,34.1054,24600.0
2009-06-26 12:05:00,41.04,41.05,41.02,41.02,17200.0,34.1054,34.1138,34.0888,34.0888,17200.0
2009-06-26 12:10:00,41.02,41.02,40.99,41.02,28100.0,34.0888,34.0888,34.0639,34.0888,28100.0
2009-06-26 12:15:00,41.03,41.03,40.96,40.96,19300.0,34.0971,34.0971,34.039,34.039,19300.0
2009-06-26 12:20:00,40.96,41.0,40.95,40.98,44600.0,34.039,34.0722,34.0306,34.0556,44600.0
2009-06-26 12:25:00,40.97,40.98,40.95,40.95,17600.0,34.0473,34.0556,34.0306,34.0306,17600.0
2009-06-26 12:30:00,40.96,40.96,40.92,40.96,14000.0,34.039,34.039,34.0057,34.039,14000.0
2009-06-26 12:35:00,40.96,41.0,40.95,40.99,30800.0,34.039,34.0722,34.0306,34.0639,30800.0
2009-06-26 12:40:00,40.99,41.01,40.98,41.01,29600.0,34.0639,34.0805,34.0556,34.0805,29600.0
2009-06-26 12:45:00,41.0,41.07,41.0,41.06,24900.0,34.0722,34.1304,34.0722,34.1221,24900.0
2009-06-26 12:50:00,41.08,41.08,41.05,41.05,25800.0,34.1387,34.1387,34.1138,34.1138,25800.0
2009-06-26 12:55:00,41.06,41.07,41.03,41.03,14400.0,34.1221,34.1304,34.0971,34.0971,14400.0
2009-06-26 13:00:00,41.03,41.04,40.99,40.99,6500.0,34.0971,34.1054,34.0639,34.0639,6500.0
2009-06-26 13:05:00,40.99,41.01,40.98,41.01,15900.0,34.0639,34.0805,34.0556,34.0805,15900.0
2009-06-26 13:10:00,41.0,41.0,40.98,40.99,12200.0,34.0722,34.0722,34.0556,34.0639,12200.0
2009-06-26 13:15:00,40.99,41.01,40.97,41.01,22000.0,34.0639,34.0805,34.0473,34.0805,22000.0
2009-06-26 13:20:00,41.01,41.01,40.98,40.99,16800.0,34.0805,34.0805,34.0556,34.0639,16800.0
2009-06-26 13:25:00,40.99,41.03,40.97,41.0,22800.0,34.0639,34.0971,34.0473,34.0722,22800.0
2009-06-26 13:30:00,41.0,41.0,40.94,40.97,15200.0,34.0722,34.0722,34.0223,34.0473,15200.0
2009-06-26 13:35:00,40.97,40.98,40.95,40.97,11300.0,34.0473,34.0556,34.0306,34.0473,11300.0
2009-06-26 13:40:00,40.96,41.01,40.95,41.01,16300.0,34.039,34.0805,34.0306,34.0805,16300.0
2009-06-26 13:45:00,41.0,41.0,40.98,40.98,11200.0,34.0722,34.0722,34.0556,34.0556,11200.0
2009-06-26 13:50:00,40.98,41.0,40.98,41.0,17800.0,34.0556,34.0722,34.0556,34.0722,17800.0
2009-06-26 13:55:00,41.01,41.03,40.97,40.97,29100.0,34.0805,34.0971,34.0473,34.0473,29100.0
2009-06-26 14:00:00,40.97,40.97,40.92,40.96,16000.0,34.0473,34.0473,34.0057,34.039,16000.0
2009-06-26 14:05:00,40.96,40.99,40.96,40.97,20700.0,34.039,34.0639,34.039,34.0473,20700.0
2009-06-26 14:10:00,40.97,40.99,40.96,40.99,3200.0,34.0473,34.0639,34.039,34.0639,3200.0
2009-06-26 14:15:00,40.99,41.0,40.97,41.0,23400.0,34.0639,34.0722,34.0473,34.0722,23400.0
2009-06-26 14:20:00,40.99,41.0,40.97,40.97,11600.0,34.0639,34.0722,34.0473,34.0473,11600.0
2009-06-26 14:25:00,40.98,40.99,40.96,40.97,24900.0,34.0556,34.0639,34.039,34.0473,24900.0
2009-06-26 14:30:00,40.96,40.99,40.96,40.96,14500.0,34.039,34.0639,34.039,34.039,14500.0
2009-06-26 14:35:00,40.98,41.01,40.97,40.97,15700.0,34.0556,34.0805,34.0473,34.0473,15700.0
2009-06-26 14:40:00,40.97,41.01,40.95,40.99,20200.0,34.0473,34.0805,34.0306,34.0639,20200.0
2009-06-26 14:45:00,40.99,41.02,40.99,41.0,15300.0,34.0639,34.0888,34.0639,34.0722,15300.0
2009-06-26 14:50:00,41.0,41.05,41.0,41.04,13200.0,34.0722,34.1138,34.0722,34.1054,13200.0
2009-06-26 14:55:00,41.04,41.09,41.01,41.09,29700.0,34.1054,34.147,34.0805,34.147,29700.0
2009-06-26 15:00:00,41.08,41.12,41.08,41.11,40200.0,34.1387,34.1719,34.1387,34.1636,40200.0
2009-06-26 15:05:00,41.11,41.12,41.07,41.09,14400.0,34.1636,34.1719,34.1304,34.147,14400.0
2009-06-26 15:10:00,41.09,41.1,41.05,41.06,17200.0,34.147,34.1553,34.1138,34.1221,17200.0
2009-06-26 15:15:00,41.06,41.07,41.02,41.04,20900.0,34.1221,34.1304,34.0888,34.1054,20900.0
2009-06-26 15:20:00,41.05,41.05,41.01,41.02,24500.0,34.1138,34.1138,34.0805,34.0888,24500.0
2009-06-26 15:25:00,41.03,41.06,41.03,41.03,48300.0,34.0971,34.1221,34.0971,34.0971,48300.0
2009-06-26 15:30:00,41.04,41.08,41.02,41.02,91400.0,34.1054,34.1387,34.0888,34.0888,91400.0
2009-06-26 15:35:00,41.02,41.04,41.02,41.03,26200.0,34.0888,34.1054,34.0888,34.0971,26200.0
2009-06-26 15:40:00,41.04,41.2,41.04,41.2,53000.0,34.1054,34.2384,34.1054,34.2384,53000.0
2009-06-26 15:45:00,41.2,41.2,41.11,41.15,84700.0,34.2384,34.2384,34.1636,34.1969,84700.0
2009-06-26 15:50:00,41.16,41.21,41.04,41.07,273600.0,34.2052,34.2467,34.1054,34.1304,273600.0
2009-06-26 15:55:00,41.07,41.12,40.9,40.9,1012600.0,34.1304,34.1719,33.9891,33.9891,1012600.0
2009-06-29 09:30:00,41.1,41.15,41.07,41.14,52900.0,34.1553,34.1969,34.1304,34.1885,52900.0
2009-06-29 09:35:00,41.14,41.15,41.03,41.05,49600.0,34.1885,34.1969,34.0971,34.1138,49600.0
2009-06-29 09:40:00,41.03,41.1,41.02,41.07,26500.0,34.0971,34.1553,34.0888,34.1304,26500.0
2009-06-29 09:45:00,41.05,41.05,40.95,40.97,38100.0,34.1138,34.1138,34.0306,34.0473,38100.0
2009-06-29 09:50:00,40.97,40.98,40.94,40.95,18900.0,34.0473,34.0556,34.0223,34.0306,18900.0
2009-06-29 09:55:00,40.94,40.97,40.9,40.97,55400.0,34.0223,34.0473,33.9891,34.0473,55400.0
2009-06-29 10:00:00,40.96,40.98,40.94,40.95,26900.0,34.039,34.0556,34.0223,34.0306,26900.0
2009-06-29 10:05:00,40.94,41.01,40.89,41.0,22900.0,34.0223,34.0805,33.9808,34.0722,22900.0
2009-06-29 10:10:00,41.01,41.09,40.99,41.07,12200.0,34.0805,34.147,34.0639,34.1304,12200.0
2009-06-29 10:15:00,41.09,41.15,41.09,41.14,15600.0,34.147,34.1969,34.147,34.1885,15600.0
2009-06-29 10:20:00,41.15,41.17,41.12,41.16,13600.0,34.1969,34.2135,34.1719,34.2052,13600.0
2009-06-29 10:25:00,41.16,41.25,41.15,41.25,10700.0,34.2052,34.28,34.1969,34.28,10700.0
2009-06-29 10:30:00,41.26,41.3,41.24,41.29,25700.0,34.2883,34.3215,34.2716,34.3132,25700.0
2009-06-29 10:35:00,41.28,41.31,41.26,41.3,17400.0,34.3049,34.3298,34.2883,34.3215,17400.0
2009-06-29 10:40:00,41.28,41.29,41.26,41.28,12800.0,34.3049,34.3132,34.2883,34.3049,12800.0
2009-06-29 10:45:00,41.28,41.37,41.28,41.32,18400.0,34.3049,34.3797,34.3049,34.3381,18400.0
2009-06-29 10:50:00,41.32,41.34,41.3,41.31,13300.0,34.3381,34.3548,34.3215,34.3298,13300.0
2009-06-29 10:55:00,41.32,41.35,41.31,41.31,12800.0,34.3381,34.3631,34.3298,34.3298,12800.0
2009-06-29 11:00:00,41.31,41.33,41.3,41.32,24400.0,34.3298,34.3464,34.3215,34.3381,24400.0
2009-06-29 11:05:00,41.31,41.33,41.29,41.32,26200.0,34.3298,34.3464,34.3132,34.3381,26200.0
2009-06-29 11:10:00,41.31,41.38,41.31,41.37,17300.0,34.3298,34.388,34.3298,34.3797,17300.0
2009-06-29 11:15:00,41.36,41.36,41.31,41.32,6800.0,34.3714,34.3714,34.3298,34.3381,6800.0
2009-06-29 11:20:00,41.32,41.35,41.32,41.33,10300.0,34.3381,34.3631,34.3381,34.3464,10300.0
2009-06-29 11:25:00,41.33,41.37,41.33,41.35,11100.0,34.3464,34.3797,34.3464,34.3631,11100.0
2009-06-29 11:30:00,41.35,41.38,41.34,41.35,27400.0,34.3631,34.388,34.3548,34.3631,27400.0
2009-06-29 11:35:00,41.35,41.36,41.29,41.3,126400.0,34.3631,34.3714,34.3132,34.3215,126400.0
2009-06-29 11:40:00,41.3,41.33,41.3,41.32,7000.0,34.3215,34.3464,34.3215,34.3381,7000.0
2009-06-29 11:45:00,41.33,41.37,41.32,41.35,27100.0,34.3464,34.3797,34.3381,34.3631,27100.0
2009-06-29 11:50:00,41.36,41.39,41.36,41.38,12300.0,34.3714,34.3963,34.3714,34.388,12300.0
2009-06-29 11:55:00,41.37,41.38,41.36,41.38,14800.0,34.3797,34.388,34.3714,34.388,14800.0
2009-06-29 12:00:00,41.4,41.4,41.35,41.36,19800.0,34.4046,34.4046,34.3631,34.3714,19800.0
2009-06-29 12:05:00,41.36,41.38,41.36,41.38,12100.0,34.3714,34.388,34.3714,34.388,12100.0
2009-06-29 12:10:00,41.37,41.38,41.36,41.37,6100.0,34.3797,34.388,34.3714,34.3797,6100.0
2009-06-29 12:15:00,41.36,41.39,41.36,41.38,14700.0,34.3714,34.3963,34.3714,34.388,14700.0
2009-06-29 12:20:00,41.38,41.38,41.35,41.36,14100.0,34.388,34.388,34.3631,34.3714,14100.0
2009-06-29 12:25:00,41.36,41.39,41.35,41.38,14400.0,34.3714,34.3963,34.3631,34.388,14400.0
2009-06-29 12:30:00,41.37,41.43,41.37,41.42,23400.0,34.3797,34.4295,34.3797,34.4212,23400.0
2009-06-29 12:35:00,41.42,41.42,41.36,41.37,14200.0,34.4212,34.4212,34.3714,34.3797,14200.0
2009-06-29 12:40:00,41.37,41.38,41.37,41.38,15200.0,34.3797,34.388,34.3797,34.388,15200.0
2009-06-29 12:45:00,41.37,41.37,41.36,41.36,5500.0,34.3797,34.3797,34.3714,34.3714,5500.0
2009-06-29 12:50:00,41.35,41.37,41.34,41.36,11500.0,34.3631,34.3797,34.3548,34.3714,11500.0
2009-06-29 12:55:00,41.37,41.37,41.33,41.33,24200.0,34.3797,34.3797,34.3464,34.3464,24200.0
2009-06-29 13:00:00,41.33,41.36,41.33,41.35,8800.0,34.3464,34.3714,34.3464,34.3631,8800.0
2009-06-29 13:05:00,41.36,41.37,41.34,41.37,53600.0,34.3714,34.3797,34.3548,34.3797,53600.0
2009-06-29 13:10:00,41.36,41.39,41.36,41.39,24700.0,34.3714,34.3963,34.3714,34.3963,24700.0
2009-06-29 13:15:00,41.39,41.39,41.35,41.35,17000.0,34.3963,34.3963,34.3631,34.3631,17000.0
2009-06-29 13:20:00,41.35,41.36,41.34,41.35,28400.0,34.3631,34.3714,34.3548,34.3631,28400.0
2009-06-29 13:25:00,41.35,41.36,41.33,41.33,19200.0,34.3631,34.3714,34.3464,34.3464,19200.0
2009-06-29 13:30:00,41.32,41.33,41.31,41.33,31400.0,34.3381,34.3464,34.3298,34.3464,31400.0
2009-06-29 13:35:00,41.33,41.35,41.33,41.35,30100.0,34.3464,34.3631,34.3464,34.3631,30100.0
2009-06-29 13:40:00,41.35,41.35,41.32,41.33,31500.0,34.3631,34.3631,34.3381,34.3464,31500.0
2009-06-29 13:45:00,41.34,41.34,41.29,41.3,100800.0,34.3548,34.3548,34.3132,34.3215,100800.0
2009-06-29 13:50:00,41.3,41.3,41.27,41.28,68000.0,34.3215,34.3215,34.2966,34.3049,68000.0
2009-06-29 13:55:00,41.27,41.31,41.26,41.29,77600.0,34.2966,34.3298,34.2883,34.3132,77600.0
2009-06-29 14:00:00,41.3,41.3,41.22,41.22,153600.0,34.3215,34.3215,34.255,34.255,153600.0
2009-06-29 14:05:00,41.21,41.24,41.21,41.24,22200.0,34.2467,34.2716,34.2467,34.2716,22200.0
2009-06-29 14:10:00,41.24,41.28,41.24,41.26,9100.0,34.2716,34.3049,34.2716,34.2883,9100.0
2009-06-29 14:15:00,41.27,41.29,41.26,41.28,13600.0,34.2966,34.3132,34.2883,34.3049,13600.0
2009-06-29 14:20:00,41.27,41.27,41.24,41.24,100700.0,34.2966,34.2966,34.2716,34.2716,100700.0
2009-06-29 14:25:00,41.25,41.26,41.24,41.26,9900.0,34.28,34.2883,34.2716,34.2883,9900.0
2009-06-29 14:30:00,41.26,41.31,41.26,41.31,18700.0,34.2883,34.3298,34.2883,34.3298,18700.0
2009-06-29 14:35:00,41.3,41.3,41.25,41.25,12300.0,34.3215,34.3215,34.28,34.28,12300.0
2009-06-29 14:40:00,41.25,41.29,41.24,41.26,17700.0,34.28,34.3132,34.2716,34.2883,17700.0
2009-06-29 14:45:00,41.26,41.27,41.25,41.26,14000.0,34.2883,34.2966,34.28,34.2883,14000.0
2009-06-29 14:50:00,41.27,41.27,41.24,41.27,34300.0,34.2966,34.2966,34.2716,34.2966,34300.0
2009-06-29 14:55:00,41.28,41.32,41.28,41.3,21300.0,34.3049,34.3381,34.3049,34.3215,21300.0
2009-06-29 15:00:00,41.3,41.31,41.28,41.31,46000.0,34.3215,34.3298,34.3049,34.3298,46000.0
2009-06-29 15:05:00,41.31,41.34,41.29,41.3,26500.0,34.3298,34.3548,34.3132,34.3215,26500.0
2009-06-29 15:10:00,41.3,41.32,41.28,41.31,92000.0,34.3215,34.3381,34.3049,34.3298,92000.0
2009-06-29 15:15:00,41.3,41.37,41.3,41.35,45200.0,34.3215,34.3797,34.3215,34.3631,45200.0
2009-06-29 15:20:00,41.35,41.39,41.33,41.36,78000.0,34.3631,34.3963,34.3464,34.3714,78000.0
2009-06-29 15:25:00,41.37,41.38,41.34,41.35,48900.0,34.3797,34.388,34.3548,34.3631,48900.0
2009-06-29 15:30:00,41.35,41.35,41.31,41.32,64100.0,34.3631,34.3631,34.3298,34.3381,64100.0
2009-06-29 15:35:00,41.33,41.33,41.24,41.24,46000.0,34.3464,34.3464,34.2716,34.2716,46000.0
2009-06-29 15:40:00,41.24,41.33,41.24,41.29,71000.0,34.2716,34.3464,34.2716,34.3132,71000.0
2009-06-29 15:45:00,41.3,41.3,41.24,41.24,72900.0,34.3215,34.3215,34.2716,34.2716,72900.0
2009-06-29 15:50:00,41.24,41.31,41.21,41.3,71200.0,34.2716,34.3298,34.2467,34.3215,71200.0
2009-06-29 15:55:00,41.31,41.33,41.29,41.29,51600.0,34.3298,34.3464,34.3132,34.3132,51600.0
2009-06-30 09:30:00,41.3,41.39,41.27,41.39,41600.0,34.3215,34.3963,34.2966,34.3963,41600.0
2009-06-30 09:35:00,41.39,41.45,41.39,41.42,17500.0,34.3963,34.4462,34.3963,34.4212,17500.0
2009-06-30 09:40:00,41.42,41.46,41.42,41.44,18100.0,34.4212,34.4545,34.4212,34.4379,18100.0
2009-06-30 09:45:00,41.45,41.49,41.39,41.41,30500.0,34.4462,34.4794,34.3963,34.4129,30500.0
2009-06-30 09:50:00,41.4,41.42,41.34,41.41,84500.0,34.4046,34.4212,34.3548,34.4129,84500.0
2009-06-30 09:55:00,41.42,41.44,41.41,41.43,13900.0,34.4212,34.4379,34.4129,34.4295,13900.0
2009-06-30 10:00:00,41.42,41.43,41.19,41.24,179800.0,34.4212,34.4295,34.2301,34.2716,179800.0
2009-06-30 10:05:00,41.25,41.25,41.13,41.23,17300.0,34.28,34.28,34.1802,34.2633,17300.0
2009-06-30 10:10:00,41.22,41.24,41.17,41.19,19000.0,34.255,34.2716,34.2135,34.2301,19000.0
2009-06-30 10:15:00,41.19,41.19,41.09,41.09,23300.0,34.2301,34.2301,34.147,34.147,23300.0
2009-06-30 10:20:00,41.09,41.11,40.99,41.03,56300.0,34.147,34.1636,34.0639,34.0971,56300.0
2009-06-30 10:25:00,41.04,41.04,40.98,41.02,19100.0,34.1054,34.1054,34.0556,34.0888,19100.0
2009-06-30 10:30:00,41.0,41.01,40.9,40.94,40800.0,34.0722,34.0805,33.9891,34.0223,40800.0
2009-06-30 10:35:00,40.93,40.95,40.9,40.95,40200.0,34.014,34.0306,33.9891,34.0306,40200.0
2009-06-30 10:40:00,40.95,40.98,40.94,40.95,17600.0,34.0306,34.0556,34.0223,34.0306,17600.0
2009-06-30 10:45:00,40.94,40.99,40.9,40.99,21300.0,34.0223,34.0639,33.9891,34.0639,21300.0
2009-06-30 10:50:00,40.98,41.01,40.97,41.01,17600.0,34.0556,34.0805,34.0473,34.0805,17600.0
2009-06-30 10:55:00,41.0,41.03,40.98,41.0,11400.0,34.0722,34.0971,34.0556,34.0722,11400.0
2009-06-30 11:00:00,41.01,41.02,40.99,40.99,12600.0,34.0805,34.0888,34.0639,34.0639,12600.0
2009-06-30 11:05:00,40.99,40.99,40.93,40.93,13000.0,34.0639,34.0639,34.014,34.014,13000.0
2009-06-30 11:10:00,40.91,40.97,40.9,40.94,13400.0,33.9974,34.0473,33.9891,34.0223,13400.0
2009-06-30 11:15:00,40.94,40.97,40.91,40.97,13300.0,34.0223,34.0473,33.9974,34.0473,13300.0
2009-06-30 11:20:00,40.97,40.97,40.94,40.97,7700.0,34.0473,34.0473,34.0223,34.0473,7700.0
2009-06-30 11:25:00,40.98,40.98,40.92,40.92,18300.0,34.0556,34.0556,34.0057,34.0057,18300.0
2009-06-30 11:30:00,40.91,40.91,40.85,40.87,24300.0,33.9974,33.9974,33.9475,33.9642,24300.0
2009-06-30 11:35:00,40.86,40.86,40.81,40.83,17200.0,33.9559,33.9559,33.9143,33.9309,17200.0
2009-06-30 11:40:00,40.84,40.89,40.83,40.86,19500.0,33.9392,33.9808,33.9309,33.9559,19500.0
2009-06-30 11:45:00,40.84,40.89,40.84,40.89,16100.0,33.9392,33.9808,33.9392,33.9808,16100.0
2009-06-30 11:50:00,40.88,40.9,40.86,40.89,29200.0,33.9725,33.9891,33.9559,33.9808,29200.0
2009-06-30 11:55:00,40.89,40.91,40.86,40.89,42300.0,33.9808,33.9974,33.9559,33.9808,42300.0
2009-06-30 12:00:00,40.89,40.89,40.87,40.89,12200.0,33.9808,33.9808,33.9642,33.9808,12200.0
2009-06-30 12:05:00,40.89,40.89,40.88,40.89,9400.0,33.9808,33.9808,33.9725,33.9808,9400.0
2009-06-30 12:10:00,40.89,40.92,40.88,40.9,15200.0,33.9808,34.0057,33.9725,33.9891,15200.0
2009-06-30 12:15:00,40.9,40.91,40.86,40.87,59400.0,33.9891,33.9974,33.9559,33.9642,59400.0
2009-06-30 12:20:00,40.87,40.88,40.82,40.83,21500.0,33.9642,33.9725,33.9226,33.9309,21500.0
2009-06-30 12:25:00,40.82,40.92,40.82,40.91,33600.0,33.9226,34.0057,33.9226,33.9974,33600.0
2009-06-30 12:30:00,40.92,40.98,40.92,40.95,43000.0,34.0057,34.0556,34.0057,34.0306,43000.0
2009-06-30 12:35:00,40.96,40.96,40.9,40.92,12200.0,34.039,34.039,33.9891,34.0057,12200.0
2009-06-30 12:40:00,40.92,40.95,40.91,40.94,11300.0,34.0057,34.0306,33.9974,34.0223,11300.0
2009-06-30 12:45:00,40.94,40.95,40.91,40.91,21600.0,34.0223,34.0306,33.9974,33.9974,21600.0
2009-06-30 12:50:00,40.92,40.93,40.91,40.92,18900.0,34.0057,34.014,33.9974,34.0057,18900.0
2009-06-30 12:55:00,40.92,40.94,40.92,40.94,19100.0,34.0057,34.0223,34.0057,34.0223,19100.0
2009-06-30 13:00:00,40.95,40.95,40.89,40.9,25700.0,34.0306,34.0306,33.9808,33.9891,25700.0
2009-06-30 13:05:00,40.89,40.93,40.88,40.91,32600.0,33.9808,34.014,33.9725,33.9974,32600.0
2009-06-30 13:10:00,40.9,40.91,40.89,40.89,10900.0,33.9891,33.9974,33.9808,33.9808,10900.0
2009-06-30 13:15:00,40.9,40.9,40.86,40.87,18300.0,33.9891,33.9891,33.9559,33.9642,18300.0
2009-06-30 13:20:00,40.86,40.9,40.85,40.89,39200.0,33.9559,33.9891,33.9475,33.9808,39200.0
2009-06-30 13:25:00,40.89,40.91,40.86,40.86,38800.0,33.9808,33.9974,33.9559,33.9559,38800.0
2009-06-30 13:30:00,40.87,40.88,40.86,40.87,8200.0,33.9642,33.9725,33.9559,33.9642,8200.0
2009-06-30 13:35:00,40.86,40.88,40.85,40.88,7100.0,33.9559,33.9725,33.9475,33.9725,7100.0
2009-06-30 13:40:00,40.89,40.92,40.88,40.91,11900.0,33.9808,34.0057,33.9725,33.9974,11900.0
2009-06-30 13:45:00,40.91,40.91,40.88,40.88,6600.0,33.9974,33.9974,33.9725,33.9725,6600.0
2009-06-30 13:50:00,40.88,40.88,40.85,40.85,23100.0,33.9725,33.9725,33.9475,33.9475,23100.0
2009-06-30 13:55:00,40.85,40.86,40.82,40.85,20700.0,33.9475,33.9559,33.9226,33.9475,20700.0
2009-06-30 14:00:00,40.84,40.87,40.83,40.84,15600.0,33.9392,33.9642,33.9309,33.9392,15600.0
2009-06-30 14:05:00,40.84,40.87,40.81,40.85,16900.0,33.9392,33.9642,33.9143,33.9475,16900.0
2009-06-30 14:10:00,40.85,40.9,40.85,40.89,10700.0,33.9475,33.9891,33.9475,33.9808,10700.0
2009-06-30 14:15:00,40.89,40.9,40.88,40.89,10600.0,33.9808,33.9891,33.9725,33.9808,10600.0
2009-06-30 14:20:00,40.89,40.93,40.88,40.92,21200.0,33.9808,34.014,33.9725,34.0057,21200.0
2009-06-30 14:25:00,40.92,40.93,40.9,40.9,15100.0,34.0057,34.014,33.9891,33.9891,15100.0
2009-06-30 14:30:00,40.92,40.92,40.88,40.92,27400.0,34.0057,34.0057,33.9725,34.0057,27400.0
2009-06-30 14:35:00,40.92,40.97,40.92,40.97,38500.0,34.0057,34.0473,34.0057,34.0473,38500.0
2009-06-30 14:40:00,40.96,40.99,40.95,40.97,210500.0,34.039,34.0639,34.0306,34.0473,210500.0
2009-06-30 14:45:00,40.97,40.98,40.93,40.94,34600.0,34.0473,34.0556,34.014,34.0223,34600.0
2009-06-30 14:50:00,40.93,40.98,40.93,40.97,32300.0,34.014,34.0556,34.014,34.0473,32300.0
2009-06-30 14:55:00,40.97,40.98,40.94,40.95,10900.0,34.0473,34.0556,34.0223,34.0306,10900.0
2009-06-30 15:00:00,40.95,40.96,40.9,40.91,11800.0,34.0306,34.039,33.9891,33.9974,11800.0
2009-06-30 15:05:00,40.91,40.94,40.91,40.92,16700.0,33.9974,34.0223,33.9974,34.0057,16700.0
2009-06-30 15:10:00,40.93,40.99,40.93,40.95,40000.0,34.014,34.0639,34.014,34.0306,40000.0
2009-06-30 15:15:00,40.94,40.97,40.91,40.92,39400.0,34.0223,34.0473,33.9974,34.0057,39400.0
2009-06-30 15:20:00,40.91,41.02,40.91,41.01,44200.0,33.9974,34.0888,33.9974,34.0805,44200.0
2009-06-30 15:25:00,41.01,41.03,40.98,41.0,43800.0,34.0805,34.0971,34.0556,34.0722,43800.0
2009-06-30 15:30:00,41.01,41.08,41.01,41.06,55900.0,34.0805,34.1387,34.0805,34.1221,55900.0
2009-06-30 15:35:00,41.06,41.07,41.03,41.04,28700.0,34.1221,34.1304,34.0971,34.1054,28700.0
2009-06-30 15:40:00,41.05,41.06,41.0,41.05,37800.0,34.1138,34.1221,34.0722,34.1138,37800.0
2009-06-30 15:45:00,41.06,41.09,41.06,41.08,38400.0,34.1221,34.147,34.1221,34.1387,38400.0
2009-06-30 15:50:00,41.07,41.07,40.96,40.97,27500.0,34.1304,34.1304,34.039,34.0473,27500.0
2009-06-30 15:55:00,40.97,41.06,40.94,41.03,198000.0,34.0473,34.1221,34.0223,34.0971,198000.0
2009-06-30 16:00:00,41.03,41.08,41.03,41.04,59400.0,34.0971,34.1387,34.0971,34.1054,59400.0
2009-06-30 16:05:00,41.08,41.08,41.08,41.08,100.0,34.1387,34.1387,34.1387,34.1387,100.0
2009-06-30 16:10:00,41.08,41.1,41.08,41.1,6500.0,34.1387,34.1553,34.1387,34.1553,6500.0
2009-07-01 09:30:00,41.25,41.31,41.21,41.25,37900.0,34.28,34.3298,34.2467,34.28,37900.0
2009-07-01 09:35:00,41.25,41.34,41.25,41.28,25500.0,34.28,34.3548,34.28,34.3049,25500.0
2009-07-01 09:40:00,41.29,41.33,41.27,41.32,49400.0,34.3132,34.3464,34.2966,34.3381,49400.0
2009-07-01 09:45:00,41.31,41.38,41.3,41.38,31100.0,34.3298,34.388,34.3215,34.388,31100.0
2009-07-01 09:50:00,41.38,41.43,41.37,41.4,26900.0,34.388,34.4295,34.3797,34.4046,26900.0
2009-07-01 09:55:00,41.41,41.46,41.41,41.43,39400.0,34.4129,34.4545,34.4129,34.4295,39400.0
2009-07-01 10:00:00,41.43,41.44,41.26,41.26,130100.0,34.4295,34.4379,34.2883,34.2883,130100.0
2009-07-01 10:05:00,41.27,41.33,41.27,41.31,22400.0,34.2966,34.3464,34.2966,34.3298,22400.0
2009-07-01 10:10:00,41.32,41.33,41.28,41.33,15600.0,34.3381,34.3464,34.3049,34.3464,15600.0
2009-07-01 10:15:00,41.33,41.47,41.33,41.46,38600.0,34.3464,34.4628,34.3464,34.4545,38600.0
2009-07-01 10:20:00,41.47,41.5,41.46,41.48,39500.0,34.4628,34.4877,34.4545,34.4711,39500.0
2009-07-01 10:25:00,41.48,41.59,41.46,41.59,33400.0,34.4711,34.5625,34.4545,34.5625,33400.0
2009-07-01 10:30:00,41.59,41.6,41.56,41.57,139100.0,34.5625,34.5708,34.5376,34.5459,139100.0
2009-07-01 10:35:00,41.57,41.59,41.55,41.55,16600.0,34.5459,34.5625,34.5293,34.5293,16600.0
2009-07-01 10:40:00,41.56,41.58,41.56,41.56,17900.0,34.5376,34.5542,34.5376,34.5376,17900.0
2009-07-01 10:45:00,41.57,41.59,41.54,41.55,29700.0,34.5459,34.5625,34.521,34.5293,29700.0
2009-07-01 10:50:00,41.54,41.57,41.52,41.54,164100.0,34.521,34.5459,34.5043,34.521,164100.0
2009-07-01 10:55:00,41.55,41.57,41.54,41.55,23700.0,34.5293,34.5459,34.521,34.5293,23700.0
2009-07-01 11:00:00,41.54,41.57,41.54,41.55,24800.0,34.521,34.5459,34.521,34.5293,24800.0
2009-07-01 11:05:00,41.55,41.58,41.54,41.56,75600.0,34.5293,34.5542,34.521,34.5376,75600.0
2009-07-01 11:10:00,41.54,41.56,41.52,41.55,18800.0,34.521,34.5376,34.5043,34.5293,18800.0
2009-07-01 11:15:00,41.54,41.57,41.53,41.53,24400.0,34.521,34.5459,34.5126,34.5126,24400.0
2009-07-01 11:20:00,41.53,41.54,41.47,41.49,13300.0,34.5126,34.521,34.4628,34.4794,13300.0
2009-07-01 11:25:00,41.48,41.53,41.46,41.46,17000.0,34.4711,34.5126,34.4545,34.4545,17000.0
2009-07-01 11:30:00,41.46,41.51,41.46,41.5,21800.0,34.4545,34.496,34.4545,34.4877,21800.0
2009-07-01 11:35:00,41.5,41.52,41.49,41.51,31100.0,34.4877,34.5043,34.4794,34.496,31100.0
2009-07-01 11:40:00,41.5,41.51,41.46,41.47,25200.0,34.4877,34.496,34.4545,34.4628,25200.0
2009-07-01 11:45:00,41.47,41.49,41.47,41.49,29100.0,34.4628,34.4794,34.4628,34.4794,29100.0
2009-07-01 11:50:00,41.49,41.51,41.48,41.5,13500.0,34.4794,34.496,34.4711,34.4877,13500.0
2009-07-01 11:55:00,41.5,41.53,41.5,41.51,17600.0,34.4877,34.5126,34.4877,34.496,17600.0
2009-07-01 12:00:00,41.52,41.53,41.46,41.53,46000.0,34.5043,34.5126,34.4545,34.5126,46000.0
2009-07-01 12:05:00,41.53,41.54,41.5,41.51,33200.0,34.5126,34.521,34.4877,34.496,33200.0
2009-07-01 12:10:00,41.51,41.53,41.46,41.48,32500.0,34.496,34.5126,34.4545,34.4711,32500.0
2009-07-01 12:15:00,41.47,41.5,41.46,41.5,20700.0,34.4628,34.4877,34.4545,34.4877,20700.0
2009-07-01 12:20:00,41.5,41.51,41.48,41.5,15100.0,34.4877,34.496,34.4711,34.4877,15100.0
2009-07-01 12:25:00,41.5,41.54,41.5,41.52,16400.0,34.4877,34.521,34.4877,34.5043,16400.0
2009-07-01 12:30:00,41.52,41.52,41.5,41.52,5700.0,34.5043,34.5043,34.4877,34.5043,5700.0
2009-07-01 12:35:00,41.51,41.52,41.48,41.49,26900.0,34.496,34.5043,34.4711,34.4794,26900.0
2009-07-01 12:40:00,41.49,41.5,41.48,41.5,5800.0,34.4794,34.4877,34.4711,34.4877,5800.0
2009-07-01 12:45:00,41.49,41.5,41.48,41.49,9800.0,34.4794,34.4877,34.4711,34.4794,9800.0
2009-07-01 12:50:00,41.48,41.49,41.48,41.48,2500.0,34.4711,34.4794,34.4711,34.4711,2500.0
2009-07-01 12:55:00,41.48,41.48,41.43,41.43,10400.0,34.4711,34.4711,34.4295,34.4295,10400.0
2009-07-01 13:00:00,41.44,41.46,41.43,41.46,16700.0,34.4379,34.4545,34.4295,34.4545,16700.0
2009-07-01 13:05:00,41.45,41.46,41.45,41.45,9300.0,34.4462,34.4545,34.4462,34.4462,9300.0
2009-07-01 13:10:00,41.45,41.47,41.45,41.46,34000.0,34.4462,34.4628,34.4462,34.4545,34000.0
2009-07-01 13:15:00,41.46,41.47,41.45,41.45,20200.0,34.4545,34.4628,34.4462,34.4462,20200.0
2009-07-01 13:20:00,41.46,41.47,41.45,41.47,20700.0,34.4545,34.4628,34.4462,34.4628,20700.0
2009-07-01 13:25:00,41.46,41.49,41.43,41.49,28000.0,34.4545,34.4794,34.4295,34.4794,28000.0
2009-07-01 13:30:00,41.5,41.5,41.47,41.47,8300.0,34.4877,34.4877,34.4628,34.4628,8300.0
2009-07-01 13:35:00,41.46,41.49,41.46,41.48,7200.0,34.4545,34.4794,34.4545,34.4711,7200.0
2009-07-01 13:40:00,41.48,41.48,41.44,41.45,205300.0,34.4711,34.4711,34.4379,34.4462,205300.0
2009-07-01 13:45:00,41.46,41.46,41.44,41.45,9100.0,34.4545,34.4545,34.4379,34.4462,9100.0
2009-07-01 13:50:00,41.45,41.45,41.44,41.44,16000.0,34.4462,34.4462,34.4379,34.4379,16000.0
2009-07-01 13:55:00,41.44,41.47,41.44,41.47,6400.0,34.4379,34.4628,34.4379,34.4628,6400.0
2009-07-01 14:00:00,41.47,41.47,41.38,41.4,30200.0,34.4628,34.4628,34.388,34.4046,30200.0
2009-07-01 14:05:00,41.39,41.42,41.36,41.37,46300.0,34.3963,34.4212,34.3714,34.3797,46300.0
2009-07-01 14:10:00,41.36,41.39,41.35,41.38,9800.0,34.3714,34.3963,34.3631,34.388,9800.0
2009-07-01 14:15:00,41.38,41.4,41.37,41.39,83800.0,34.388,34.4046,34.3797,34.3963,83800.0
2009-07-01 14:20:00,41.39,41.41,41.37,41.38,20900.0,34.3963,34.4129,34.3797,34.388,20900.0
2009-07-01 14:25:00,41.38,41.4,41.38,41.39,11500.0,34.388,34.4046,34.388,34.3963,11500.0
2009-07-01 14:30:00,41.39,41.4,41.33,41.36,30300.0,34.3963,34.4046,34.3464,34.3714,30300.0
2009-07-01 14:35:00,41.36,41.4,41.35,41.4,16400.0,34.3714,34.4046,34.3631,34.4046,16400.0
2009-07-01 14:40:00,41.39,41.4,41.37,41.4,8400.0,34.3963,34.4046,34.3797,34.4046,8400.0
2009-07-01 14:45:00,41.42,41.42,41.39,41.4,22000.0,34.4212,34.4212,34.3963,34.4046,22000.0
2009-07-01 14:50:00,41.4,41.41,41.35,41.35,43700.0,34.4046,34.4129,34.3631,34.3631,43700.0
2009-07-01 14:55:00,41.35,41.37,41.33,41.36,18000.0,34.3631,34.3797,34.3464,34.3714,18000.0
2009-07-01 15:00:00,41.36,41.39,41.34,41.39,39100.0,34.3714,34.3963,34.3548,34.3963,39100.0
2009-07-01 15:05:00,41.39,41.41,41.38,41.38,23100.0,34.3963,34.4129,34.388,34.388,23100.0
2009-07-01 15:10:00,41.39,41.4,41.35,41.36,51700.0,34.3963,34.4046,34.3631,34.3714,51700.0
2009-07-01 15:15:00,41.37,41.4,41.35,41.38,45500.0,34.3797,34.4046,34.3631,34.388,45500.0
2009-07-01 15:20:00,41.38,41.42,41.37,41.39,31100.0,34.388,34.4212,34.3797,34.3963,31100.0
2009-07-01 15:25:00,41.39,41.4,41.31,41.33,47100.0,34.3963,34.4046,34.3298,34.3464,47100.0
2009-07-01 15:30:00,41.33,41.35,41.3,41.35,78100.0,34.3464,34.3631,34.3215,34.3631,78100.0
2009-07-01 15:35:00,41.35,41.35,41.33,41.35,45400.0,34.3631,34.3631,34.3464,34.3631,45400.0
2009-07-01 15:40:00,41.35,41.38,41.25,41.3,109000.0,34.3631,34.388,34.28,34.3215,109000.0
2009-07-01 15:45:00,41.31,41.31,41.25,41.26,94700.0,34.3298,34.3298,34.28,34.2883,94700.0
2009-07-01 15:50:00,41.26,41.33,41.24,41.27,153700.0,34.2883,34.3464,34.2716,34.2966,153700.0
2009-07-01 15:55:00,41.28,41.3,41.21,41.24,111600.0,34.3049,34.3215,34.2467,34.2716,111600.0
2009-07-02 09:30:00,40.61,40.65,40.38,40.45,95000.0,33.9006,33.934,33.7086,33.767,95000.0
2009-07-02 09:35:00,40.45,40.48,40.31,40.35,148900.0,33.767,33.7921,33.6501,33.6835,148900.0
2009-07-02 09:40:00,40.34,40.37,40.3,40.33,120200.0,33.6752,33.7002,33.6418,33.6668,120200.0
2009-07-02 09:45:00,40.32,40.38,40.28,40.38,39900.0,33.6585,33.7086,33.6251,33.7086,39900.0
2009-07-02 09:50:00,40.37,40.37,40.23,40.24,41800.0,33.7002,33.7002,33.5834,33.5917,41800.0
2009-07-02 09:55:00,40.24,40.29,40.21,40.28,13300.0,33.5917,33.6335,33.5667,33.6251,13300.0
2009-07-02 10:00:00,40.3,40.32,40.28,40.29,88800.0,33.6418,33.6585,33.6251,33.6335,88800.0
2009-07-02 10:05:00,40.29,40.31,40.16,40.2,53100.0,33.6335,33.6501,33.5249,33.5583,53100.0
2009-07-02 10:10:00,40.2,40.23,40.19,40.22,21000.0,33.5583,33.5834,33.55,33.575,21000.0
2009-07-02 10:15:00,40.23,40.26,40.21,40.23,29000.0,33.5834,33.6084,33.5667,33.5834,29000.0
2009-07-02 10:20:00,40.23,40.24,40.17,40.19,63100.0,33.5834,33.5917,33.5333,33.55,63100.0
2009-07-02 10:25:00,40.2,40.23,40.2,40.22,15500.0,33.5583,33.5834,33.5583,33.575,15500.0
2009-07-02 10:30:00,40.22,40.22,40.17,40.22,53600.0,33.575,33.575,33.5333,33.575,53600.0
2009-07-02 10:35:00,40.23,40.26,40.23,40.25,14500.0,33.5834,33.6084,33.5834,33.6001,14500.0
2009-07-02 10:40:00,40.24,40.28,40.22,40.27,27000.0,33.5917,33.6251,33.575,33.6168,27000.0
2009-07-02 10:45:00,40.28,40.29,40.24,40.26,21500.0,33.6251,33.6335,33.5917,33.6084,21500.0
2009-07-02 10:50:00,40.25,40.29,40.23,40.29,12900.0,33.6001,33.6335,33.5834,33.6335,12900.0
2009-07-02 10:55:00,40.3,40.32,40.27,40.28,14800.0,33.6418,33.6585,33.6168,33.6251,14800.0
2009-07-02 11:00:00,40.26,40.28,40.26,40.27,13100.0,33.6084,33.6251,33.6084,33.6168,13100.0
2009-07-02 11:05:00,40.27,40.32,40.26,40.31,20400.0,33.6168,33.6585,33.6084,33.6501,20400.0
2009-07-02 11:10:00,40.32,40.32,40.29,40.32,9400.0,33.6585,33.6585,33.6335,33.6585,9400.0
2009-07-02 11:15:00,40.32,40.33,40.28,40.3,20100.0,33.6585,33.6668,33.6251,33.6418,20100.0
2009-07-02 11:20:00,40.28,40.31,40.26,40.27,82900.0,33.6251,33.6501,33.6084,33.6168,82900.0
2009-07-02 11:25:00,40.26,40.28,40.24,40.26,13900.0,33.6084,33.6251,33.5917,33.6084,13900.0
2009-07-02 11:30:00,40.26,40.26,40.23,40.24,85300.0,33.6084,33.6084,33.5834,33.5917,85300.0
2009-07-02 11:35:00,40.25,40.26,40.21,40.26,16500.0,33.6001,33.6084,33.5667,33.6084,16500.0
2009-07-02 11:40:00,40.25,40.25,40.19,40.19,17200.0,33.6001,33.6001,33.55,33.55,17200.0
2009-07-02 11:45:00,40.18,40.2,40.16,40.2,20800.0,33.5416,33.5583,33.5249,33.5583,20800.0
2009-07-02 11:50:00,40.2,40.23,40.2,40.23,11100.0,33.5583,33.5834,33.5583,33.5834,11100.0
2009-07-02 11:55:00,40.23,40.23,40.22,40.23,2900.0,33.5834,33.5834,33.575,33.5834,2900.0
2009-07-02 12:00:00,40.23,40.26,40.22,40.25,14500.0,33.5834,33.6084,33.575,33.6001,14500.0
2009-07-02 12:05:00,40.24,40.26,40.22,40.22,14800.0,33.5917,33.6084,33.575,33.575,14800.0
2009-07-02 12:10:00,40.24,40.26,40.24,40.26,13200.0,33.5917,33.6084,33.5917,33.6084,13200.0
2009-07-02 12:15:00,40.27,40.27,40.25,40.26,16900.0,33.6168,33.6168,33.6001,33.6084,16900.0
2009-07-02 12:20:00,40.26,40.26,40.23,40.25,31500.0,33.6084,33.6084,33.5834,33.6001,31500.0
2009-07-02 12:25:00,40.25,40.25,40.23,40.25,3300.0,33.6001,33.6001,33.5834,33.6001,3300.0
2009-07-02 12:30:00,40.24,40.25,40.21,40.22,21800.0,33.5917,33.6001,33.5667,33.575,21800.0
2009-07-02 12:35:00,40.22,40.23,40.2,40.23,21100.0,33.575,33.5834,33.5583,33.5834,21100.0
2009-07-02 12:40:00,40.22,40.24,40.22,40.22,10200.0,33.575,33.5917,33.575,33.575,10200.0
2009-07-02 12:45:00,40.22,40.26,40.22,40.25,7900.0,33.575,33.6084,33.575,33.6001,7900.0
2009-07-02 12:50:00,40.25,40.25,40.23,40.24,6900.0,33.6001,33.6001,33.5834,33.5917,6900.0
2009-07-02 12:55:00,40.24,40.25,40.24,40.24,1500.0,33.5917,33.6001,33.5917,33.5917,1500.0
2009-07-02 13:00:00,40.26,40.27,40.25,40.27,15000.0,33.6084,33.6168,33.6001,33.6168,15000.0
2009-07-02 13:05:00,40.27,40.28,40.26,40.28,4500.0,33.6168,33.6251,33.6084,33.6251,4500.0
2009-07-02 13:10:00,40.28,40.3,40.26,40.28,11000.0,33.6251,33.6418,33.6084,33.6251,11000.0
2009-07-02 13:15:00,40.28,40.3,40.28,40.28,7400.0,33.6251,33.6418,33.6251,33.6251,7400.0
2009-07-02 13:20:00,40.27,40.28,40.25,40.27,12200.0,33.6168,33.6251,33.6001,33.6168,12200.0
2009-07-02 13:25:00,40.27,40.3,40.27,40.27,25000.0,33.6168,33.6418,33.6168,33.6168,25000.0
2009-07-02 13:30:00,40.26,40.26,40.23,40.25,7600.0,33.6084,33.6084,33.5834,33.6001,7600.0
2009-07-02 13:35:00,40.24,40.27,40.22,40.26,8200.0,33.5917,33.6168,33.575,33.6084,8200.0
2009-07-02 13:40:00,40.27,40.3,40.26,40.28,5400.0,33.6168,33.6418,33.6084,33.6251,5400.0
2009-07-02 13:45:00,40.28,40.28,40.25,40.27,4700.0,33.6251,33.6251,33.6001,33.6168,4700.0
2009-07-02 13:50:00,40.28,40.28,40.21,40.25,46000.0,33.6251,33.6251,33.5667,33.6001,46000.0
2009-07-02 13:55:00,40.25,40.26,40.24,40.25,9600.0,33.6001,33.6084,33.5917,33.6001,9600.0
2009-07-02 14:00:00,40.25,40.29,40.24,40.28,9000.0,33.6001,33.6335,33.5917,33.6251,9000.0
2009-07-02 14:05:00,40.28,40.29,40.28,40.29,11100.0,33.6251,33.6335,33.6251,33.6335,11100.0
2009-07-02 14:10:00,40.28,40.28,40.26,40.26,17700.0,33.6251,33.6251,33.6084,33.6084,17700.0
2009-07-02 14:15:00,40.25,40.26,40.24,40.25,22100.0,33.6001,33.6084,33.5917,33.6001,22100.0
2009-07-02 14:20:00,40.25,40.28,40.25,40.27,26200.0,33.6001,33.6251,33.6001,33.6168,26200.0
2009-07-02 14:25:00,40.29,40.29,40.24,40.26,8800.0,33.6335,33.6335,33.5917,33.6084,8800.0
2009-07-02 14:30:00,40.25,40.25,40.23,40.25,11000.0,33.6001,33.6001,33.5834,33.6001,11000.0
2009-07-02 14:35:00,40.26,40.31,40.26,40.29,16300.0,33.6084,33.6501,33.6084,33.6335,16300.0
2009-07-02 14:40:00,40.29,40.29,40.27,40.27,13500.0,33.6335,33.6335,33.6168,33.6168,13500.0
2009-07-02 14:45:00,40.28,40.29,40.25,40.25,90100.0,33.6251,33.6335,33.6001,33.6001,90100.0
2009-07-02 14:50:00,40.25,40.27,40.24,40.27,15300.0,33.6001,33.6168,33.5917,33.6168,15300.0
2009-07-02 14:55:00,40.27,40.29,40.27,40.29,21700.0,33.6168,33.6335,33.6168,33.6335,21700.0
2009-07-02 15:00:00,40.28,40.3,40.28,40.28,16800.0,33.6251,33.6418,33.6251,33.6251,16800.0
2009-07-02 15:05:00,40.29,40.3,40.28,40.3,19400.0,33.6335,33.6418,33.6251,33.6418,19400.0
2009-07-02 15:10:00,40.29,40.3,40.26,40.3,124200.0,33.6335,33.6418,33.6084,33.6418,124200.0
2009-07-02 15:15:00,40.31,40.31,40.28,40.28,35800.0,33.6501,33.6501,33.6251,33.6251,35800.0
2009-07-02 15:20:00,40.28,40.28,40.14,40.18,42200.0,33.6251,33.6251,33.5082,33.5416,42200.0
2009-07-02 15:25:00,40.18,40.18,40.13,40.15,51400.0,33.5416,33.5416,33.4999,33.5166,51400.0
2009-07-02 15:30:00,40.14,40.16,40.11,40.14,103300.0,33.5082,33.5249,33.4832,33.5082,103300.0
2009-07-02 15:35:00,40.14,40.2,40.13,40.19,107900.0,33.5082,33.5583,33.4999,33.55,107900.0
2009-07-02 15:40:00,40.19,40.21,40.17,40.19,49000.0,33.55,33.5667,33.5333,33.55,49000.0
2009-07-02 15:45:00,40.2,40.27,40.19,40.23,31500.0,33.5583,33.6168,33.55,33.5834,31500.0
2009-07-02 15:50:00,40.22,40.24,40.21,40.22,74500.0,33.575,33.5917,33.5667,33.575,74500.0
2009-07-02 15:55:00,40.21,40.22,40.12,40.14,103600.0,33.5667,33.575,33.4915,33.5082,103600.0
2009-07-06 09:30:00,39.76,39.89,39.65,39.86,135700.0,33.191,33.2995,33.0992,33.2745,135700.0
2009-07-06 09:35:00,39.86,39.94,39.85,39.94,35300.0,33.2745,33.3413,33.2661,33.3413,35300.0
2009-07-06 09:40:00,39.95,40.02,39.9,39.94,22500.0,33.3496,33.4081,33.3079,33.3413,22500.0
2009-07-06 09:45:00,39.95,40.03,39.89,40.03,86000.0,33.3496,33.4164,33.2995,33.4164,86000.0
2009-07-06 09:50:00,40.04,40.05,39.91,39.91,19700.0,33.4248,33.4331,33.3162,33.3162,19700.0
2009-07-06 09:55:00,39.92,39.97,39.91,39.95,18400.0,33.3246,33.3663,33.3162,33.3496,18400.0
2009-07-06 10:00:00,39.95,40.04,39.87,39.91,43300.0,33.3496,33.4248,33.2828,33.3162,43300.0
2009-07-06 10:05:00,39.91,39.94,39.84,39.84,34400.0,33.3162,33.3413,33.2578,33.2578,34400.0
2009-07-06 10:10:00,39.83,39.84,39.77,39.79,57600.0,33.2495,33.2578,33.1994,33.2161,57600.0
2009-07-06 10:15:00,39.79,39.81,39.72,39.72,21700.0,33.2161,33.2328,33.1576,33.1576,21700.0
2009-07-06 10:20:00,39.72,39.72,39.64,39.7,21000.0,33.1576,33.1576,33.0908,33.1409,21000.0
2009-07-06 10:25:00,39.7,39.73,39.67,39.72,93700.0,33.1409,33.166,33.1159,33.1576,93700.0
2009-07-06 10:30:00,39.71,39.72,39.67,39.69,39400.0,33.1493,33.1576,33.1159,33.1326,39400.0
2009-07-06 10:35:00,39.69,39.7,39.68,39.69,21900.0,33.1326,33.1409,33.1242,33.1326,21900.0
2009-07-06 10:40:00,39.68,39.71,39.67,39.7,33300.0,33.1242,33.1493,33.1159,33.1409,33300.0
2009-07-06 10:45:00,39.7,39.78,39.7,39.76,22500.0,33.1409,33.2077,33.1409,33.191,22500.0
2009-07-06 10:50:00,39.75,39.75,39.7,39.73,21000.0,33.1827,33.1827,33.1409,33.166,21000.0
2009-07-06 10:55:00,39.73,39.78,39.72,39.77,13600.0,33.166,33.2077,33.1576,33.1994,13600.0
2009-07-06 11:00:00,39.76,39.78,39.76,39.76,11700.0,33.191,33.2077,33.191,33.191,11700.0
2009-07-06 11:05:00,39.76,39.78,39.76,39.77,19100.0,33.191,33.2077,33.191,33.1994,19100.0
2009-07-06 11:10:00,39.77,39.81,39.76,39.8,8700.0,33.1994,33.2328,33.191,33.2244,8700.0
2009-07-06 11:15:00,39.8,39.83,39.8,39.83,6400.0,33.2244,33.2495,33.2244,33.2495,6400.0
2009-07-06 11:20:00,39.83,39.88,39.82,39.84,114700.0,33.2495,33.2912,33.2411,33.2578,114700.0
2009-07-06 11:25:00,39.84,39.87,39.81,39.85,48800.0,33.2578,33.2828,33.2328,33.2661,48800.0
2009-07-06 11:30:00,39.84,39.86,39.83,39.85,22000.0,33.2578,33.2745,33.2495,33.2661,22000.0
2009-07-06 11:35:00,39.84,39.86,39.83,39.85,21300.0,33.2578,33.2745,33.2495,33.2661,21300.0
2009-07-06 11:40:00,39.85,39.85,39.81,39.83,6500.0,33.2661,33.2661,33.2328,33.2495,6500.0
2009-07-06 11:45:00,39.82,39.88,39.82,39.88,10100.0,33.2411,33.2912,33.2411,33.2912,10100.0
2009-07-06 11:50:00,39.88,39.89,39.83,39.84,19100.0,33.2912,33.2995,33.2495,33.2578,19100.0
2009-07-06 11:55:00,39.83,39.83,39.77,39.81,20100.0,33.2495,33.2495,33.1994,33.2328,20100.0
2009-07-06 12:00:00,39.81,39.82,39.79,39.82,29600.0,33.2328,33.2411,33.2161,33.2411,29600.0
2009-07-06 12:05:00,39.81,39.84,39.81,39.82,7700.0,33.2328,33.2578,33.2328,33.2411,7700.0
2009-07-06 12:10:00,39.82,39.85,39.81,39.85,8700.0,33.2411,33.2661,33.2328,33.2661,8700.0
2009-07-06 12:15:00,39.84,39.86,39.84,39.86,8400.0,33.2578,33.2745,33.2578,33.2745,8400.0
2009-07-06 12:20:00,39.86,39.88,39.85,39.86,27900.0,33.2745,33.2912,33.2661,33.2745,27900.0
2009-07-06 12:25:00,39.85,39.86,39.8,39.8,14100.0,33.2661,33.2745,33.2244,33.2244,14100.0
2009-07-06 12:30:00,39.81,39.81,39.78,39.8,20400.0,33.2328,33.2328,33.2077,33.2244,20400.0
2009-07-06 12:35:00,39.81,39.83,39.79,39.8,14500.0,33.2328,33.2495,33.2161,33.2244,14500.0
2009-07-06 12:40:00,39.8,39.8,39.76,39.78,10500.0,33.2244,33.2244,33.191,33.2077,10500.0
2009-07-06 12:45:00,39.76,39.81,39.76,39.8,5800.0,33.191,33.2328,33.191,33.2244,5800.0
2009-07-06 12:50:00,39.81,39.83,39.79,39.83,3800.0,33.2328,33.2495,33.2161,33.2495,3800.0
2009-07-06 12:55:00,39.84,39.86,39.83,39.84,15200.0,33.2578,33.2745,33.2495,33.2578,15200.0
2009-07-06 13:00:00,39.84,39.87,39.83,39.86,6400.0,33.2578,33.2828,33.2495,33.2745,6400.0
2009-07-06 13:05:00,39.85,39.89,39.84,39.88,10400.0,33.2661,33.2995,33.2578,33.2912,10400.0
2009-07-06 13:10:00,39.88,39.9,39.87,39.9,19300.0,33.2912,33.3079,33.2828,33.3079,19300.0
2009-07-06 13:15:00,39.9,40.0,39.88,39.96,11400.0,33.3079,33.3914,33.2912,33.358,11400.0
2009-07-06 13:20:00,39.96,40.01,39.96,39.99,14000.0,33.358,33.3997,33.358,33.383,14000.0
2009-07-06 13:25:00,39.99,40.02,39.95,39.96,9300.0,33.383,33.4081,33.3496,33.358,9300.0
2009-07-06 13:30:00,39.95,39.95,39.94,39.94,9500.0,33.3496,33.3496,33.3413,33.3413,9500.0
2009-07-06 13:35:00,39.94,39.96,39.92,39.94,10600.0,33.3413,33.358,33.3246,33.3413,10600.0
2009-07-06 13:40:00,39.95,39.95,39.91,39.92,36400.0,33.3496,33.3496,33.3162,33.3246,36400.0
2009-07-06 13:45:00,39.91,39.92,39.88,39.89,14300.0,33.3162,33.3246,33.2912,33.2995,14300.0
2009-07-06 13:50:00,39.89,39.93,39.89,39.93,4600.0,33.2995,33.3329,33.2995,33.3329,4600.0
2009-07-06 13:55:00,39.93,39.93,39.9,39.92,20100.0,33.3329,33.3329,33.3079,33.3246,20100.0
2009-07-06 14:00:00,39.93,39.95,39.91,39.95,19400.0,33.3329,33.3496,33.3162,33.3496,19400.0
2009-07-06 14:05:00,39.95,39.97,39.94,39.94,9700.0,33.3496,33.3663,33.3413,33.3413,9700.0
2009-07-06 14:10:00,39.94,39.96,39.94,39.96,5300.0,33.3413,33.358,33.3413,33.358,5300.0
2009-07-06 14:15:00,39.97,39.99,39.95,39.95,12600.0,33.3663,33.383,33.3496,33.3496,12600.0
2009-07-06 14:20:00,39.94,39.94,39.9,39.91,7500.0,33.3413,33.3413,33.3079,33.3162,7500.0
2009-07-06 14:25:00,39.9,39.95,39.9,39.94,28500.0,33.3079,33.3496,33.3079,33.3413,28500.0
2009-07-06 14:30:00,39.95,39.99,39.92,39.99,10000.0,33.3496,33.383,33.3246,33.383,10000.0
2009-07-06 14:35:00,39.99,39.99,39.95,39.95,6500.0,33.383,33.383,33.3496,33.3496,6500.0
2009-07-06 14:40:00,39.95,39.95,39.9,39.94,10700.0,33.3496,33.3496,33.3079,33.3413,10700.0
2009-07-06 14:45:00,39.94,40.01,39.93,39.98,20900.0,33.3413,33.3997,33.3329,33.3747,20900.0
2009-07-06 14:50:00,39.98,39.99,39.93,39.96,34100.0,33.3747,33.383,33.3329,33.358,34100.0
2009-07-06 14:55:00,39.95,39.99,39.94,39.97,20700.0,33.3496,33.383,33.3413,33.3663,20700.0
2009-07-06 15:00:00,39.98,40.06,39.98,40.02,31200.0,33.3747,33.4415,33.3747,33.4081,31200.0
2009-07-06 15:05:00,40.01,40.05,40.01,40.02,35100.0,33.3997,33.4331,33.3997,33.4081,35100.0
2009-07-06 15:10:00,40.03,40.03,39.95,39.97,69500.0,33.4164,33.4164,33.3496,33.3663,69500.0
2009-07-06 15:15:00,39.98,40.01,39.98,39.99,14100.0,33.3747,33.3997,33.3747,33.383,14100.0
2009-07-06 15:20:00,39.97,40.01,39.96,40.0,25800.0,33.3663,33.3997,33.358,33.3914,25800.0
2009-07-06 15:25:00,40.01,40.03,39.99,39.99,12000.0,33.3997,33.4164,33.383,33.383,12000.0
2009-07-06 15:30:00,40.0,40.0,39.88,39.91,55900.0,33.3914,33.3914,33.2912,33.3162,55900.0
2009-07-06 15:35:00,39.9,39.96,39.89,39.93,64700.0,33.3079,33.358,33.2995,33.3329,64700.0
2009-07-06 15:40:00,39.93,40.04,39.93,40.01,61500.0,33.3329,33.4248,33.3329,33.3997,61500.0
2009-07-06 15:45:00,40.02,40.14,40.02,40.05,196600.0,33.4081,33.5082,33.4081,33.4331,196600.0
2009-07-06 15:50:00,40.05,40.13,40.05,40.09,321100.0,33.4331,33.4999,33.4331,33.4665,321100.0
2009-07-06 15:55:00,40.09,40.14,40.04,40.14,254400.0,33.4665,33.5082,33.4248,33.5082,254400.0
2009-07-07 09:30:00,40.06,40.11,40.0,40.06,32500.0,33.4415,33.4832,33.3914,33.4415,32500.0
2009-07-07 09:35:00,40.04,40.09,40.0,40.02,26800.0,33.4248,33.4665,33.3914,33.4081,26800.0
2009-07-07 09:40:00,40.03,40.03,39.95,39.98,37300.0,33.4164,33.4164,33.3496,33.3747,37300.0
2009-07-07 09:45:00,39.94,39.99,39.94,39.96,16700.0,33.3413,33.383,33.3413,33.358,16700.0
2009-07-07 09:50:00,39.97,40.05,39.97,40.03,11300.0,33.3663,33.4331,33.3663,33.4164,11300.0
2009-07-07 09:55:00,40.02,40.02,39.95,39.98,18500.0,33.4081,33.4081,33.3496,33.3747,18500.0
2009-07-07 10:00:00,39.97,39.97,39.88,39.9,13100.0,33.3663,33.3663,33.2912,33.3079,13100.0
2009-07-07 10:05:00,39.89,39.93,39.85,39.89,25700.0,33.2995,33.3329,33.2661,33.2995,25700.0
2009-07-07 10:10:00,39.88,39.9,39.8,39.83,38400.0,33.2912,33.3079,33.2244,33.2495,38400.0
2009-07-07 10:15:00,39.83,39.84,39.79,39.83,18600.0,33.2495,33.2578,33.2161,33.2495,18600.0
2009-07-07 10:20:00,39.83,39.87,39.82,39.84,18500.0,33.2495,33.2828,33.2411,33.2578,18500.0
2009-07-07 10:25:00,39.83,39.88,39.83,39.86,27300.0,33.2495,33.2912,33.2495,33.2745,27300.0
2009-07-07 10:30:00,39.85,39.85,39.82,39.82,33800.0,33.2661,33.2661,33.2411,33.2411,33800.0
2009-07-07 10:35:00,39.82,39.84,39.77,39.79,56700.0,33.2411,33.2578,33.1994,33.2161,56700.0
2009-07-07 10:40:00,39.78,39.84,39.78,39.84,40200.0,33.2077,33.2578,33.2077,33.2578,40200.0
2009-07-07 10:45:00,39.84,39.84,39.81,39.81,25400.0,33.2578,33.2578,33.2328,33.2328,25400.0
2009-07-07 10:50:00,39.81,39.83,39.79,39.83,28000.0,33.2328,33.2495,33.2161,33.2495,28000.0
2009-07-07 10:55:00,39.83,39.83,39.77,39.77,58400.0,33.2495,33.2495,33.1994,33.1994,58400.0
2009-07-07 11:00:00,39.77,39.79,39.75,39.78,59100.0,33.1994,33.2161,33.1827,33.2077,59100.0
2009-07-07 11:05:00,39.79,39.84,39.78,39.82,9600.0,33.2161,33.2578,33.2077,33.2411,9600.0
2009-07-07 11:10:00,39.82,39.83,39.82,39.82,16500.0,33.2411,33.2495,33.2411,33.2411,16500.0
2009-07-07 11:15:00,39.82,39.86,39.82,39.86,25300.0,33.2411,33.2745,33.2411,33.2745,25300.0
2009-07-07 11:20:00,39.85,39.87,39.83,39.83,16400.0,33.2661,33.2828,33.2495,33.2495,16400.0
2009-07-07 11:25:00,39.83,39.84,39.74,39.74,12700.0,33.2495,33.2578,33.1743,33.1743,12700.0
2009-07-07 11:30:00,39.73,39.76,39.73,39.75,19900.0,33.166,33.191,33.166,33.1827,19900.0
2009-07-07 11:35:00,39.76,39.76,39.69,39.69,16100.0,33.191,33.191,33.1326,33.1326,16100.0
2009-07-07 11:40:00,39.69,39.71,39.65,39.65,97000.0,33.1326,33.1493,33.0992,33.0992,97000.0
2009-07-07 11:45:00,39.64,39.65,39.62,39.62,18700.0,33.0908,33.0992,33.0741,33.0741,18700.0
2009-07-07 11:50:00,39.64,39.68,39.64,39.68,28500.0,33.0908,33.1242,33.0908,33.1242,28500.0
2009-07-07 11:55:00,39.68,39.73,39.68,39.71,24900.0,33.1242,33.166,33.1242,33.1493,24900.0
2009-07-07 12:00:00,39.71,39.71,39.69,39.71,15900.0,33.1493,33.1493,33.1326,33.1493,15900.0
2009-07-07 12:05:00,39.71,39.71,39.68,39.68,6600.0,33.1493,33.1493,33.1242,33.1242,6600.0
2009-07-07 12:10:00,39.68,39.7,39.67,39.68,16700.0,33.1242,33.1409,33.1159,33.1242,16700.0
2009-07-07 12:15:00,39.68,39.71,39.67,39.71,10100.0,33.1242,33.1493,33.1159,33.1493,10100.0
2009-07-07 12:20:00,39.71,39.71,39.67,39.67,9900.0,33.1493,33.1493,33.1159,33.1159,9900.0
2009-07-07 12:25:00,39.67,39.67,39.63,39.65,15700.0,33.1159,33.1159,33.0825,33.0992,15700.0
2009-07-07 12:30:00,39.66,39.66,39.63,39.64,4300.0,33.1075,33.1075,33.0825,33.0908,4300.0
2009-07-07 12:35:00,39.64,39.65,39.59,39.59,103100.0,33.0908,33.0992,33.0491,33.0491,103100.0
2009-07-07 12:40:00,39.59,39.64,39.57,39.64,154200.0,33.0491,33.0908,33.0324,33.0908,154200.0
2009-07-07 12:45:00,39.64,39.67,39.64,39.66,7300.0,33.0908,33.1159,33.0908,33.1075,7300.0
2009-07-07 12:50:00,39.67,39.67,39.64,39.64,9500.0,33.1159,33.1159,33.0908,33.0908,9500.0
2009-07-07 12:55:00,39.65,39.65,39.63,39.65,8600.0,33.0992,33.0992,33.0825,33.0992,8600.0
2009-07-07 13:00:00,39.65,39.66,39.63,39.65,10600.0,33.0992,33.1075,33.0825,33.0992,10600.0
2009-07-07 13:05:00,39.64,39.69,39.64,39.69,13300.0,33.0908,33.1326,33.0908,33.1326,13300.0
2009-07-07 13:10:00,39.7,39.75,39.7,39.75,22600.0,33.1409,33.1827,33.1409,33.1827,22600.0
2009-07-07 13:15:00,39.75,39.76,39.73,39.75,12400.0,33.1827,33.191,33.166,33.1827,12400.0
2009-07-07 13:20:00,39.75,39.77,39.7,39.71,12200.0,33.1827,33.1994,33.1409,33.1493,12200.0
2009-07-07 13:25:00,39.7,39.73,39.7,39.72,10200.0,33.1409,33.166,33.1409,33.1576,10200.0
2009-07-07 13:30:00,39.73,39.78,39.72,39.73,32600.0,33.166,33.2077,33.1576,33.166,32600.0
2009-07-07 13:35:00,39.71,39.76,39.7,39.74,27600.0,33.1493,33.191,33.1409,33.1743,27600.0
2009-07-07 13:40:00,39.73,39.76,39.71,39.73,18200.0,33.166,33.191,33.1493,33.166,18200.0
2009-07-07 13:45:00,39.72,39.76,39.7,39.72,29100.0,33.1576,33.191,33.1409,33.1576,29100.0
2009-07-07 13:50:00,39.71,39.73,39.66,39.67,20900.0,33.1493,33.166,33.1075,33.1159,20900.0
2009-07-07 13:55:00,39.66,39.71,39.66,39.71,14900.0,33.1075,33.1493,33.1075,33.1493,14900.0
2009-07-07 14:00:00,39.72,39.72,39.69,39.7,46300.0,33.1576,33.1576,33.1326,33.1409,46300.0
2009-07-07 14:05:00,39.7,39.7,39.64,39.65,29200.0,33.1409,33.1409,33.0908,33.0992,29200.0
2009-07-07 14:10:00,39.65,39.7,39.65,39.7,57000.0,33.0992,33.1409,33.0992,33.1409,57000.0
2009-07-07 14:15:00,39.69,39.7,39.61,39.64,13700.0,33.1326,33.1409,33.0658,33.0908,13700.0
2009-07-07 14:20:00,39.64,39.69,39.63,39.69,22400.0,33.0908,33.1326,33.0825,33.1326,22400.0
2009-07-07 14:25:00,39.69,39.71,39.67,39.71,25900.0,33.1326,33.1493,33.1159,33.1493,25900.0
2009-07-07 14:30:00,39.7,39.7,39.64,39.64,26900.0,33.1409,33.1409,33.0908,33.0908,26900.0
2009-07-07 14:35:00,39.64,39.71,39.64,39.7,20600.0,33.0908,33.1493,33.0908,33.1409,20600.0
2009-07-07 14:40:00,39.69,39.72,39.68,39.69,26000.0,33.1326,33.1576,33.1242,33.1326,26000.0
2009-07-07 14:45:00,39.69,39.69,39.62,39.63,31000.0,33.1326,33.1326,33.0741,33.0825,31000.0
2009-07-07 14:50:00,39.63,39.64,39.53,39.56,50200.0,33.0825,33.0908,32.999,33.0241,50200.0
2009-07-07 14:55:00,39.56,39.58,39.54,39.56,65100.0,33.0241,33.0408,33.0074,33.0241,65100.0
2009-07-07 15:00:00,39.56,39.56,39.45,39.45,71300.0,33.0241,33.0241,32.9322,32.9322,71300.0
2009-07-07 15:05:00,39.44,39.48,39.41,39.45,52900.0,32.9239,32.9573,32.8988,32.9322,52900.0
2009-07-07 15:10:00,39.45,39.49,39.44,39.48,46600.0,32.9322,32.9656,32.9239,32.9573,46600.0
2009-07-07 15:15:00,39.49,39.51,39.45,39.49,72400.0,32.9656,32.9823,32.9322,32.9656,72400.0
2009-07-07 15:20:00,39.48,39.49,39.43,39.44,50800.0,32.9573,32.9656,32.9155,32.9239,50800.0
2009-07-07 15:25:00,39.45,39.53,39.44,39.51,26800.0,32.9322,32.999,32.9239,32.9823,26800.0
2009-07-07 15:30:00,39.5,39.52,39.47,39.48,29100.0,32.974,32.9907,32.9489,32.9573,29100.0
2009-07-07 15:35:00,39.48,39.5,39.45,39.46,62700.0,32.9573,32.974,32.9322,32.9406,62700.0
2009-07-07 15:40:00,39.46,39.48,39.38,39.41,67100.0,32.9406,32.9573,32.8738,32.8988,67100.0
2009-07-07 15:45:00,39.43,39.47,39.33,39.35,55500.0,32.9155,32.9489,32.8321,32.8488,55500.0
2009-07-07 15:50:00,39.35,39.38,39.28,39.31,97300.0,32.8488,32.8738,32.7903,32.8154,97300.0
2009-07-07 15:55:00,39.3,39.35,39.3,39.34,176600.0,32.807,32.8488,32.807,32.8404,176600.0
2009-07-07 16:00:00,39.34,39.35,39.33,39.33,6900.0,32.8404,32.8488,32.8321,32.8321,6900.0
2009-07-07 16:05:00,39.38,39.38,39.38,39.38,5600.0,32.8738,32.8738,32.8738,32.8738,5600.0
2009-07-07 16:10:00,39.38,39.38,39.38,39.38,0.0,32.8738,32.8738,32.8738,32.8738,0.0
2009-07-08 09:30:00,39.51,39.58,39.48,39.51,34500.0,32.9823,33.0408,32.9573,32.9823,34500.0
2009-07-08 09:35:00,39.51,39.58,39.46,39.47,21600.0,32.9823,33.0408,32.9406,32.9489,21600.0
2009-07-08 09:40:00,39.46,39.56,39.44,39.54,40500.0,32.9406,33.0241,32.9239,33.0074,40500.0
2009-07-08 09:45:00,39.55,39.62,39.55,39.57,30100.0,33.0157,33.0741,33.0157,33.0324,30100.0
2009-07-08 09:50:00,39.6,39.62,39.47,39.49,27400.0,33.0575,33.0741,32.9489,32.9656,27400.0
2009-07-08 09:55:00,39.49,39.49,39.43,39.44,32600.0,32.9656,32.9656,32.9155,32.9239,32600.0
2009-07-08 10:00:00,39.44,39.6,39.44,39.56,32500.0,32.9239,33.0575,32.9239,33.0241,32500.0
2009-07-08 10:05:00,39.57,39.62,39.52,39.55,31500.0,33.0324,33.0741,32.9907,33.0157,31500.0
2009-07-08 10:10:00,39.55,39.59,39.51,39.55,23300.0,33.0157,33.0491,32.9823,33.0157,23300.0
2009-07-08 10:15:00,39.54,39.6,39.53,39.6,24100.0,33.0074,33.0575,32.999,33.0575,24100.0
2009-07-08 10:20:00,39.6,39.64,39.57,39.59,19600.0,33.0575,33.0908,33.0324,33.0491,19600.0
2009-07-08 10:25:00,39.59,39.6,39.53,39.56,16400.0,33.0491,33.0575,32.999,33.0241,16400.0
2009-07-08 10:30:00,39.55,39.56,39.5,39.53,29600.0,33.0157,33.0241,32.974,32.999,29600.0
2009-07-08 10:35:00,39.53,39.54,39.45,39.48,35400.0,32.999,33.0074,32.9322,32.9573,35400.0
2009-07-08 10:40:00,39.49,39.5,39.45,39.5,23400.0,32.9656,32.974,32.9322,32.974,23400.0
2009-07-08 10:45:00,39.51,39.55,39.5,39.5,23300.0,32.9823,33.0157,32.974,32.974,23300.0
2009-07-08 10:50:00,39.52,39.53,39.47,39.47,36700.0,32.9907,32.999,32.9489,32.9489,36700.0
2009-07-08 10:55:00,39.46,39.47,39.41,39.41,9700.0,32.9406,32.9489,32.8988,32.8988,9700.0
2009-07-08 11:00:00,39.4,39.4,39.34,39.38,22500.0,32.8905,32.8905,32.8404,32.8738,22500.0
2009-07-08 11:05:00,39.37,39.37,39.27,39.29,23000.0,32.8655,32.8655,32.782,32.7987,23000.0
2009-07-08 11:10:00,39.28,39.31,39.26,39.31,327300.0,32.7903,32.8154,32.7736,32.8154,327300.0
2009-07-08 11:15:00,39.32,39.32,39.23,39.28,66700.0,32.8237,32.8237,32.7486,32.7903,66700.0
2009-07-08 11:20:00,39.28,39.28,39.16,39.2,58500.0,32.7903,32.7903,32.6901,32.7235,58500.0
2009-07-08 11:25:00,39.2,39.22,39.2,39.2,50500.0,32.7235,32.7402,32.7235,32.7235,50500.0
2009-07-08 11:30:00,39.21,39.26,39.21,39.25,160900.0,32.7319,32.7736,32.7319,32.7653,160900.0
2009-07-08 11:35:00,39.25,39.27,39.22,39.22,16400.0,32.7653,32.782,32.7402,32.7402,16400.0
2009-07-08 11:40:00,39.23,39.28,39.23,39.28,12300.0,32.7486,32.7903,32.7486,32.7903,12300.0
2009-07-08 11:45:00,39.29,39.3,39.27,39.29,4200.0,32.7987,32.807,32.782,32.7987,4200.0
2009-07-08 11:50:00,39.29,39.29,39.17,39.21,17100.0,32.7987,32.7987,32.6985,32.7319,17100.0
2009-07-08 11:55:00,39.21,39.23,39.15,39.23,194800.0,32.7319,32.7486,32.6818,32.7486,194800.0
2009-07-08 12:00:00,39.22,39.22,39.15,39.19,119300.0,32.7402,32.7402,32.6818,32.7152,119300.0
2009-07-08 12:05:00,39.19,39.24,39.19,39.22,51100.0,32.7152,32.7569,32.7152,32.7402,51100.0
2009-07-08 12:10:00,39.22,39.24,39.2,39.21,43400.0,32.7402,32.7569,32.7235,32.7319,43400.0
2009-07-08 12:15:00,39.18,39.23,39.13,39.14,27600.0,32.7068,32.7486,32.6651,32.6735,27600.0
2009-07-08 12:20:00,39.14,39.14,39.07,39.1,25800.0,32.6735,32.6735,32.615,32.6401,25800.0
2009-07-08 12:25:00,39.1,39.11,39.07,39.08,28900.0,32.6401,32.6484,32.615,32.6234,28900.0
2009-07-08 12:30:00,39.08,39.13,39.08,39.13,17300.0,32.6234,32.6651,32.6234,32.6651,17300.0
2009-07-08 12:35:00,39.13,39.14,39.08,39.09,10500.0,32.6651,32.6735,32.6234,32.6317,10500.0
2009-07-08 12:40:00,39.09,39.13,39.09,39.13,13000.0,32.6317,32.6651,32.6317,32.6651,13000.0
2009-07-08 12:45:00,39.15,39.18,39.15,39.18,9600.0,32.6818,32.7068,32.6818,32.7068,9600.0
2009-07-08 12:50:00,39.17,39.2,39.17,39.19,11900.0,32.6985,32.7235,32.6985,32.7152,11900.0
2009-07-08 12:55:00,39.2,39.2,39.15,39.15,6700.0,32.7235,32.7235,32.6818,32.6818,6700.0
2009-07-08 13:00:00,39.16,39.23,39.16,39.22,39200.0,32.6901,32.7486,32.6901,32.7402,39200.0
2009-07-08 13:05:00,39.24,39.29,39.24,39.27,22600.0,32.7569,32.7987,32.7569,32.782,22600.0
2009-07-08 13:10:00,39.27,39.3,39.24,39.28,15800.0,32.782,32.807,32.7569,32.7903,15800.0
2009-07-08 13:15:00,39.29,39.31,39.27,39.27,17900.0,32.7987,32.8154,32.782,32.782,17900.0
2009-07-08 13:20:00,39.27,39.3,39.26,39.29,12800.0,32.782,32.807,32.7736,32.7987,12800.0
2009-07-08 13:25:00,39.29,39.38,39.29,39.35,25600.0,32.7987,32.8738,32.7987,32.8488,25600.0
2009-07-08 13:30:00,39.35,39.37,39.32,39.32,19200.0,32.8488,32.8655,32.8237,32.8237,19200.0
2009-07-08 13:35:00,39.33,39.33,39.28,39.29,23700.0,32.8321,32.8321,32.7903,32.7987,23700.0
2009-07-08 13:40:00,39.28,39.34,39.28,39.33,24800.0,32.7903,32.8404,32.7903,32.8321,24800.0
2009-07-08 13:45:00,39.32,39.34,39.3,39.33,7300.0,32.8237,32.8404,32.807,32.8321,7300.0
2009-07-08 13:50:00,39.32,39.32,39.27,39.29,18000.0,32.8237,32.8237,32.782,32.7987,18000.0
2009-07-08 13:55:00,39.29,39.3,39.28,39.29,14600.0,32.7987,32.807,32.7903,32.7987,14600.0
2009-07-08 14:00:00,39.27,39.31,39.26,39.31,12400.0,32.782,32.8154,32.7736,32.8154,12400.0
2009-07-08 14:05:00,39.27,39.27,39.2,39.22,22900.0,32.782,32.782,32.7235,32.7402,22900.0
2009-07-08 14:10:00,39.22,39.22,39.17,39.19,21200.0,32.7402,32.7402,32.6985,32.7152,21200.0
2009-07-08 14:15:00,39.2,39.22,39.15,39.16,37300.0,32.7235,32.7402,32.6818,32.6901,37300.0
2009-07-08 14:20:00,39.17,39.24,39.17,39.19,50500.0,32.6985,32.7569,32.6985,32.7152,50500.0
2009-07-08 14:25:00,39.19,39.2,39.13,39.17,40600.0,32.7152,32.7235,32.6651,32.6985,40600.0
2009-07-08 14:30:00,39.17,39.19,39.09,39.09,45000.0,32.6985,32.7152,32.6317,32.6317,45000.0
2009-07-08 14:35:00,39.09,39.21,39.09,39.19,210200.0,32.6317,32.7319,32.6317,32.7152,210200.0
2009-07-08 14:40:00,39.19,39.21,39.16,39.17,148500.0,32.7152,32.7319,32.6901,32.6985,148500.0
2009-07-08 14:45:00,39.17,39.2,39.15,39.17,183300.0,32.6985,32.7235,32.6818,32.6985,183300.0
2009-07-08 14:50:00,39.17,39.32,39.17,39.29,111700.0,32.6985,32.8237,32.6985,32.7987,111700.0
2009-07-08 14:55:00,39.29,39.32,39.23,39.29,62700.0,32.7987,32.8237,32.7486,32.7987,62700.0
2009-07-08 15:00:00,39.29,39.34,39.25,39.32,24700.0,32.7987,32.8404,32.7653,32.8237,24700.0
2009-07-08 15:05:00,39.32,39.37,39.3,39.31,58600.0,32.8237,32.8655,32.807,32.8154,58600.0
2009-07-08 15:10:00,39.31,39.36,39.28,39.36,56400.0,32.8154,32.8571,32.7903,32.8571,56400.0
2009-07-08 15:15:00,39.36,39.4,39.3,39.34,67900.0,32.8571,32.8905,32.807,32.8404,67900.0
2009-07-08 15:20:00,39.36,39.39,39.29,39.32,48100.0,32.8571,32.8821,32.7987,32.8237,48100.0
2009-07-08 15:25:00,39.31,39.31,39.24,39.29,43100.0,32.8154,32.8154,32.7569,32.7987,43100.0
2009-07-08 15:30:00,39.29,39.33,39.29,39.32,28300.0,32.7987,32.8321,32.7987,32.8237,28300.0
2009-07-08 15:35:00,39.33,39.45,39.33,39.42,57100.0,32.8321,32.9322,32.8321,32.9072,57100.0
2009-07-08 15:40:00,39.42,39.52,39.4,39.51,90600.0,32.9072,32.9907,32.8905,32.9823,90600.0
2009-07-08 15:45:00,39.52,39.61,39.52,39.53,76300.0,32.9907,33.0658,32.9907,32.999,76300.0
2009-07-08 15:50:00,39.53,39.54,39.44,39.48,73700.0,32.999,33.0074,32.9239,32.9573,73700.0
2009-07-08 15:55:00,39.48,39.55,39.46,39.46,126800.0,32.9573,33.0157,32.9406,32.9406,126800.0
2009-07-09 09:30:00,39.72,39.78,39.64,39.71,156700.0,33.1576,33.2077,33.0908,33.1493,156700.0
2009-07-09 09:35:00,39.71,39.71,39.59,39.6,70500.0,33.1493,33.1493,33.0491,33.0575,70500.0
2009-07-09 09:40:00,39.6,39.6,39.46,39.5,101400.0,33.0575,33.0575,32.9406,32.974,101400.0
2009-07-09 09:45:00,39.49,39.51,39.45,39.46,42400.0,32.9656,32.9823,32.9322,32.9406,42400.0
2009-07-09 09:50:00,39.45,39.59,39.45,39.58,26400.0,32.9322,33.0491,32.9322,33.0408,26400.0
2009-07-09 09:55:00,39.59,39.61,39.54,39.55,28200.0,33.0491,33.0658,33.0074,33.0157,28200.0
2009-07-09 10:00:00,39.55,39.57,39.48,39.56,45800.0,33.0157,33.0324,32.9573,33.0241,45800.0
2009-07-09 10:05:00,39.57,39.66,39.54,39.63,55600.0,33.0324,33.1075,33.0074,33.0825,55600.0
2009-07-09 10:10:00,39.64,39.64,39.58,39.62,21300.0,33.0908,33.0908,33.0408,33.0741,21300.0
2009-07-09 10:15:00,39.62,39.65,39.58,39.59,53900.0,33.0741,33.0992,33.0408,33.0491,53900.0
2009-07-09 10:20:00,39.59,39.6,39.57,39.58,14900.0,33.0491,33.0575,33.0324,33.0408,14900.0
2009-07-09 10:25:00,39.58,39.58,39.45,39.53,67600.0,33.0408,33.0408,32.9322,32.999,67600.0
2009-07-09 10:30:00,39.53,39.54,39.45,39.48,60000.0,32.999,33.0074,32.9322,32.9573,60000.0
2009-07-09 10:35:00,39.49,39.56,39.49,39.5,43200.0,32.9656,33.0241,32.9656,32.974,43200.0
2009-07-09 10:40:00,39.5,39.59,39.5,39.56,30300.0,32.974,33.0491,32.974,33.0241,30300.0
2009-07-09 10:45:00,39.57,39.59,39.46,39.47,140600.0,33.0324,33.0491,32.9406,32.9489,140600.0
2009-07-09 10:50:00,39.47,39.55,39.47,39.54,28200.0,32.9489,33.0157,32.9489,33.0074,28200.0
2009-07-09 10:55:00,39.55,39.56,39.5,39.54,26500.0,33.0157,33.0241,32.974,33.0074,26500.0
2009-07-09 11:00:00,39.55,39.55,39.46,39.51,56200.0,33.0157,33.0157,32.9406,32.9823,56200.0
2009-07-09 11:05:00,39.51,39.51,39.39,39.42,16500.0,32.9823,32.9823,32.8821,32.9072,16500.0
2009-07-09 11:10:00,39.42,39.46,39.42,39.43,18400.0,32.9072,32.9406,32.9072,32.9155,18400.0
2009-07-09 11:15:00,39.42,39.44,39.37,39.44,30200.0,32.9072,32.9239,32.8655,32.9239,30200.0
2009-07-09 11:20:00,39.44,39.52,39.43,39.51,17500.0,32.9239,32.9907,32.9155,32.9823,17500.0
2009-07-09 11:25:00,39.52,39.53,39.48,39.48,11300.0,32.9907,32.999,32.9573,32.9573,11300.0
2009-07-09 11:30:00,39.48,39.54,39.44,39.54,29800.0,32.9573,33.0074,32.9239,33.0074,29800.0
2009-07-09 11:35:00,39.56,39.57,39.53,39.54,16100.0,33.0241,33.0324,32.999,33.0074,16100.0
2009-07-09 11:40:00,39.54,39.59,39.54,39.59,6500.0,33.0074,33.0491,33.0074,33.0491,6500.0
2009-07-09 11:45:00,39.59,39.65,39.59,39.6,15100.0,33.0491,33.0992,33.0491,33.0575,15100.0
2009-07-09 11:50:00,39.6,39.6,39.58,39.58,19800.0,33.0575,33.0575,33.0408,33.0408,19800.0
2009-07-09 11:55:00,39.58,39.6,39.53,39.54,25800.0,33.0408,33.0575,32.999,33.0074,25800.0
2009-07-09 12:00:00,39.52,39.56,39.51,39.55,13100.0,32.9907,33.0241,32.9823,33.0157,13100.0
2009-07-09 12:05:00,39.54,39.58,39.54,39.57,17800.0,33.0074,33.0408,33.0074,33.0324,17800.0
2009-07-09 12:10:00,39.56,39.56,39.54,39.54,11300.0,33.0241,33.0241,33.0074,33.0074,11300.0
2009-07-09 12:15:00,39.53,39.6,39.53,39.6,12500.0,32.999,33.0575,32.999,33.0575,12500.0
2009-07-09 12:20:00,39.6,39.64,39.59,39.61,21000.0,33.0575,33.0908,33.0491,33.0658,21000.0
2009-07-09 12:25:00,39.61,39.62,39.59,39.6,16500.0,33.0658,33.0741,33.0491,33.0575,16500.0
2009-07-09 12:30:00,39.59,39.62,39.59,39.6,12400.0,33.0491,33.0741,33.0491,33.0575,12400.0
2009-07-09 12:35:00,39.6,39.63,39.56,39.61,15200.0,33.0575,33.0825,33.0241,33.0658,15200.0
2009-07-09 12:40:00,39.61,39.62,39.57,39.57,12900.0,33.0658,33.0741,33.0324,33.0324,12900.0
2009-07-09 12:45:00,39.57,39.6,39.56,39.57,10000.0,33.0324,33.0575,33.0241,33.0324,10000.0
2009-07-09 12:50:00,39.58,39.6,39.53,39.6,32200.0,33.0408,33.0575,32.999,33.0575,32200.0
2009-07-09 12:55:00,39.6,39.63,39.59,39.62,62100.0,33.0575,33.0825,33.0491,33.0741,62100.0
2009-07-09 13:00:00,39.63,39.63,39.5,39.51,147500.0,33.0825,33.0825,32.974,32.9823,147500.0
2009-07-09 13:05:00,39.51,39.58,39.5,39.56,27600.0,32.9823,33.0408,32.974,33.0241,27600.0
2009-07-09 13:10:00,39.6,39.7,39.6,39.66,36900.0,33.0575,33.1409,33.0575,33.1075,36900.0
2009-07-09 13:15:00,39.66,39.67,39.62,39.63,12900.0,33.1075,33.1159,33.0741,33.0825,12900.0
2009-07-09 13:20:00,39.63,39.66,39.58,39.6,18400.0,33.0825,33.1075,33.0408,33.0575,18400.0
2009-07-09 13:25:00,39.59,39.64,39.59,39.63,17000.0,33.0491,33.0908,33.0491,33.0825,17000.0
2009-07-09 13:30:00,39.64,39.68,39.58,39.6,21700.0,33.0908,33.1242,33.0408,33.0575,21700.0
2009-07-09 13:35:00,39.6,39.62,39.58,39.58,15600.0,33.0575,33.0741,33.0408,33.0408,15600.0
2009-07-09 13:40:00,39.59,39.63,39.56,39.62,19900.0,33.0491,33.0825,33.0241,33.0741,19900.0
2009-07-09 13:45:00,39.62,39.64,39.59,39.61,10300.0,33.0741,33.0908,33.0491,33.0658,10300.0
2009-07-09 13:50:00,39.61,39.62,39.59,39.59,17600.0,33.0658,33.0741,33.0491,33.0491,17600.0
2009-07-09 13:55:00,39.59,39.61,39.58,39.61,9900.0,33.0491,33.0658,33.0408,33.0658,9900.0
2009-07-09 14:00:00,39.62,39.63,39.59,39.6,25200.0,33.0741,33.0825,33.0491,33.0575,25200.0
2009-07-09 14:05:00,39.6,39.61,39.57,39.57,116400.0,33.0575,33.0658,33.0324,33.0324,116400.0
2009-07-09 14:10:00,39.58,39.66,39.58,39.65,122600.0,33.0408,33.1075,33.0408,33.0992,122600.0
2009-07-09 14:15:00,39.66,39.71,39.66,39.69,10300.0,33.1075,33.1493,33.1075,33.1326,10300.0
2009-07-09 14:20:00,39.69,39.71,39.68,39.71,8800.0,33.1326,33.1493,33.1242,33.1493,8800.0
2009-07-09 14:25:00,39.71,39.75,39.7,39.7,16100.0,33.1493,33.1827,33.1409,33.1409,16100.0
2009-07-09 14:30:00,39.7,39.74,39.68,39.69,28600.0,33.1409,33.1743,33.1242,33.1326,28600.0
2009-07-09 14:35:00,39.68,39.72,39.68,39.7,12900.0,33.1242,33.1576,33.1242,33.1409,12900.0
2009-07-09 14:40:00,39.71,39.71,39.67,39.67,14400.0,33.1493,33.1493,33.1159,33.1159,14400.0
2009-07-09 14:45:00,39.67,39.69,39.66,39.68,12400.0,33.1159,33.1326,33.1075,33.1242,12400.0
2009-07-09 14:50:00,39.67,39.71,39.67,39.71,8100.0,33.1159,33.1493,33.1159,33.1493,8100.0
2009-07-09 14:55:00,39.7,39.7,39.62,39.63,21300.0,33.1409,33.1409,33.0741,33.0825,21300.0
2009-07-09 15:00:00,39.63,39.64,39.58,39.61,117800.0,33.0825,33.0908,33.0408,33.0658,117800.0
2009-07-09 15:05:00,39.61,39.63,39.56,39.59,29000.0,33.0658,33.0825,33.0241,33.0491,29000.0
2009-07-09 15:10:00,39.6,39.63,39.59,39.61,18900.0,33.0575,33.0825,33.0491,33.0658,18900.0
2009-07-09 15:15:00,39.6,39.65,39.6,39.64,24700.0,33.0575,33.0992,33.0575,33.0908,24700.0
2009-07-09 15:20:00,39.64,39.64,39.57,39.59,25900.0,33.0908,33.0908,33.0324,33.0491,25900.0
2009-07-09 15:25:00,39.58,39.58,39.53,39.57,23400.0,33.0408,33.0408,32.999,33.0324,23400.0
2009-07-09 15:30:00,39.57,39.58,39.47,39.5,53000.0,33.0324,33.0408,32.9489,32.974,53000.0
2009-07-09 15:35:00,39.5,39.51,39.46,39.49,63200.0,32.974,32.9823,32.9406,32.9656,63200.0
2009-07-09 15:40:00,39.49,39.57,39.49,39.52,29400.0,32.9656,33.0324,32.9656,32.9907,29400.0
2009-07-09 15:45:00,39.52,39.62,39.51,39.59,58000.0,32.9907,33.0741,32.9823,33.0491,58000.0
2009-07-09 15:50:00,39.58,39.58,39.5,39.52,44100.0,33.0408,33.0408,32.974,32.9907,44100.0
2009-07-09 15:55:00,39.51,39.52,39.45,39.48,71200.0,32.9823,32.9907,32.9322,32.9573,71200.0
2009-07-10 09:30:00,39.28,39.46,39.28,39.42,52800.0,32.7903,32.9406,32.7903,32.9072,52800.0
2009-07-10 09:35:00,39.44,39.55,39.41,39.5,9200.0,32.9239,33.0157,32.8988,32.974,9200.0
2009-07-10 09:40:00,39.51,39.57,39.31,39.51,14400.0,32.9823,33.0324,32.8154,32.9823,14400.0
2009-07-10 09:45:00,39.52,39.65,39.52,39.65,8800.0,32.9907,33.0992,32.9907,33.0992,8800.0
2009-07-10 09:50:00,39.66,39.73,39.65,39.69,62500.0,33.1075,33.166,33.0992,33.1326,62500.0
2009-07-10 09:55:00,39.69,39.7,39.49,39.56,71700.0,33.1326,33.1409,32.9656,33.0241,71700.0
2009-07-10 10:00:00,39.54,39.58,39.16,39.52,66000.0,33.0074,33.0408,32.6901,32.9907,66000.0
2009-07-10 10:05:00,39.53,39.55,39.46,39.49,47900.0,32.999,33.0157,32.9406,32.9656,47900.0
2009-07-10 10:10:00,39.5,39.66,39.48,39.66,47000.0,32.974,33.1075,32.9573,33.1075,47000.0
2009-07-10 10:15:00,39.67,39.69,39.61,39.64,37600.0,33.1159,33.1326,33.0658,33.0908,37600.0
2009-07-10 10:20:00,39.64,39.67,39.61,39.63,39400.0,33.0908,33.1159,33.0658,33.0825,39400.0
2009-07-10 10:25:00,39.63,39.63,39.58,39.62,42700.0,33.0825,33.0825,33.0408,33.0741,42700.0
2009-07-10 10:30:00,39.63,39.63,39.57,39.6,29000.0,33.0825,33.0825,33.0324,33.0575,29000.0
2009-07-10 10:35:00,39.6,39.62,39.54,39.54,47200.0,33.0575,33.0741,33.0074,33.0074,47200.0
2009-07-10 10:40:00,39.53,39.53,39.47,39.48,47700.0,32.999,32.999,32.9489,32.9573,47700.0
2009-07-10 10:45:00,39.48,39.56,39.48,39.54,49300.0,32.9573,33.0241,32.9573,33.0074,49300.0
2009-07-10 10:50:00,39.54,39.57,39.49,39.53,46600.0,33.0074,33.0324,32.9656,32.999,46600.0
2009-07-10 10:55:00,39.53,39.58,39.52,39.53,20700.0,32.999,33.0408,32.9907,32.999,20700.0
2009-07-10 11:00:00,39.53,39.53,39.44,39.45,30100.0,32.999,32.999,32.9239,32.9322,30100.0
2009-07-10 11:05:00,39.44,39.48,39.42,39.46,27500.0,32.9239,32.9573,32.9072,32.9406,27500.0
2009-07-10 11:10:00,39.46,39.46,39.4,39.44,22900.0,32.9406,32.9406,32.8905,32.9239,22900.0
2009-07-10 11:15:00,39.44,39.44,39.35,39.35,25800.0,32.9239,32.9239,32.8488,32.8488,25800.0
2009-07-10 11:20:00,39.35,39.35,39.28,39.31,32000.0,32.8488,32.8488,32.7903,32.8154,32000.0
2009-07-10 11:25:00,39.31,39.31,39.23,39.27,37300.0,32.8154,32.8154,32.7486,32.782,37300.0
2009-07-10 11:30:00,39.27,39.31,39.21,39.31,37200.0,32.782,32.8154,32.7319,32.8154,37200.0
2009-07-10 11:35:00,39.31,39.31,39.24,39.27,16900.0,32.8154,32.8154,32.7569,32.782,16900.0
2009-07-10 11:40:00,39.27,39.29,39.24,39.24,23800.0,32.782,32.7987,32.7569,32.7569,23800.0
2009-07-10 11:45:00,39.24,39.31,39.24,39.31,16100.0,32.7569,32.8154,32.7569,32.8154,16100.0
2009-07-10 11:50:00,39.31,39.35,39.31,39.35,27300.0,32.8154,32.8488,32.8154,32.8488,27300.0
2009-07-10 11:55:00,39.35,39.35,39.3,39.31,7500.0,32.8488,32.8488,32.807,32.8154,7500.0
2009-07-10 12:00:00,39.31,39.34,39.3,39.34,22300.0,32.8154,32.8404,32.807,32.8404,22300.0
2009-07-10 12:05:00,39.34,39.39,39.34,39.37,35300.0,32.8404,32.8821,32.8404,32.8655,35300.0
2009-07-10 12:10:00,39.37,39.39,39.36,39.38,12700.0,32.8655,32.8821,32.8571,32.8738,12700.0
2009-07-10 12:15:00,39.38,39.41,39.38,39.41,31700.0,32.8738,32.8988,32.8738,32.8988,31700.0
2009-07-10 12:20:00,39.41,39.41,39.36,39.36,18800.0,32.8988,32.8988,32.8571,32.8571,18800.0
2009-07-10 12:25:00,39.35,39.39,39.35,39.38,25000.0,32.8488,32.8821,32.8488,32.8738,25000.0
2009-07-10 12:30:00,39.37,39.37,39.34,39.35,4000.0,32.8655,32.8655,32.8404,32.8488,4000.0
2009-07-10 12:35:00,39.36,39.41,39.35,39.41,35500.0,32.8571,32.8988,32.8488,32.8988,35500.0
2009-07-10 12:40:00,39.42,39.44,39.41,39.43,18500.0,32.9072,32.9239,32.8988,32.9155,18500.0
2009-07-10 12:45:00,39.44,39.49,39.44,39.45,25100.0,32.9239,32.9656,32.9239,32.9322,25100.0
2009-07-10 12:50:00,39.45,39.45,39.43,39.43,15400.0,32.9322,32.9322,32.9155,32.9155,15400.0
2009-07-10 12:55:00,39.43,39.44,39.41,39.42,21500.0,32.9155,32.9239,32.8988,32.9072,21500.0
2009-07-10 13:00:00,39.43,39.46,39.43,39.46,10200.0,32.9155,32.9406,32.9155,32.9406,10200.0
2009-07-10 13:05:00,39.46,39.46,39.44,39.45,18800.0,32.9406,32.9406,32.9239,32.9322,18800.0
2009-07-10 13:10:00,39.45,39.45,39.43,39.45,10900.0,32.9322,32.9322,32.9155,32.9322,10900.0
2009-07-10 13:15:00,39.46,39.49,39.44,39.49,26600.0,32.9406,32.9656,32.9239,32.9656,26600.0
2009-07-10 13:20:00,39.48,39.48,39.42,39.43,34400.0,32.9573,32.9573,32.9072,32.9155,34400.0
2009-07-10 13:25:00,39.43,39.43,39.4,39.4,19500.0,32.9155,32.9155,32.8905,32.8905,19500.0
2009-07-10 13:30:00,39.39,39.41,39.39,39.4,17900.0,32.8821,32.8988,32.8821,32.8905,17900.0
2009-07-10 13:35:00,39.4,39.44,39.4,39.44,8200.0,32.8905,32.9239,32.8905,32.9239,8200.0
2009-07-10 13:40:00,39.44,39.53,39.44,39.53,37200.0,32.9239,32.999,32.9239,32.999,37200.0
2009-07-10 13:45:00,39.52,39.53,39.48,39.49,33000.0,32.9907,32.999,32.9573,32.9656,33000.0
2009-07-10 13:50:00,39.48,39.49,39.46,39.48,13600.0,32.9573,32.9656,32.9406,32.9573,13600.0
2009-07-10 13:55:00,39.47,39.49,39.46,39.48,14600.0,32.9489,32.9656,32.9406,32.9573,14600.0
2009-07-10 14:00:00,39.48,39.48,39.42,39.44,10700.0,32.9573,32.9573,32.9072,32.9239,10700.0
2009-07-10 14:05:00,39.43,39.46,39.42,39.43,14500.0,32.9155,32.9406,32.9072,32.9155,14500.0
2009-07-10 14:10:00,39.43,39.44,39.39,39.42,282600.0,32.9155,32.9239,32.8821,32.9072,282600.0
2009-07-10 14:15:00,39.42,39.45,39.39,39.45,28300.0,32.9072,32.9322,32.8821,32.9322,28300.0
2009-07-10 14:20:00,39.45,39.46,39.35,39.36,21000.0,32.9322,32.9406,32.8488,32.8571,21000.0
2009-07-10 14:25:00,39.37,39.4,39.34,39.4,23000.0,32.8655,32.8905,32.8404,32.8905,23000.0
2009-07-10 14:30:00,39.4,39.42,39.37,39.37,10600.0,32.8905,32.9072,32.8655,32.8655,10600.0
2009-07-10 14:35:00,39.37,39.41,39.37,39.4,4900.0,32.8655,32.8988,32.8655,32.8905,4900.0
2009-07-10 14:40:00,39.4,39.43,39.38,39.39,24100.0,32.8905,32.9155,32.8738,32.8821,24100.0
2009-07-10 14:45:00,39.38,39.41,39.37,39.41,12700.0,32.8738,32.8988,32.8655,32.8988,12700.0
2009-07-10 14:50:00,39.43,39.45,39.36,39.37,24500.0,32.9155,32.9322,32.8571,32.8655,24500.0
2009-07-10 14:55:00,39.37,39.41,39.37,39.37,14000.0,32.8655,32.8988,32.8655,32.8655,14000.0
2009-07-10 15:00:00,39.38,39.42,39.35,39.38,40100.0,32.8738,32.9072,32.8488,32.8738,40100.0
2009-07-10 15:05:00,39.39,39.42,39.36,39.36,36600.0,32.8821,32.9072,32.8571,32.8571,36600.0
2009-07-10 15:10:00,39.36,39.42,39.35,39.41,75700.0,32.8571,32.9072,32.8488,32.8988,75700.0
2009-07-10 15:15:00,39.42,39.48,39.42,39.47,31800.0,32.9072,32.9573,32.9072,32.9489,31800.0
2009-07-10 15:20:00,39.47,39.47,39.39,39.4,22500.0,32.9489,32.9489,32.8821,32.8905,22500.0
2009-07-10 15:25:00,39.41,39.43,39.38,39.4,38100.0,32.8988,32.9155,32.8738,32.8905,38100.0
2009-07-10 15:30:00,39.4,39.43,39.39,39.4,22600.0,32.8905,32.9155,32.8821,32.8905,22600.0
2009-07-10 15:35:00,39.39,39.46,39.37,39.43,26100.0,32.8821,32.9406,32.8655,32.9155,26100.0
2009-07-10 15:40:00,39.43,39.45,39.39,39.43,107800.0,32.9155,32.9322,32.8821,32.9155,107800.0
2009-07-10 15:45:00,39.44,39.56,39.43,39.53,45300.0,32.9239,33.0241,32.9155,32.999,45300.0
2009-07-10 15:50:00,39.53,39.53,39.45,39.47,48700.0,32.999,32.999,32.9322,32.9489,48700.0
2009-07-10 15:55:00,39.48,39.53,39.46,39.49,65500.0,32.9573,32.999,32.9406,32.9656,65500.0
2009-07-13 09:30:00,39.53,39.6,39.52,39.56,132300.0,32.999,33.0575,32.9907,33.0241,132300.0
2009-07-13 09:35:00,39.57,39.62,39.45,39.48,40800.0,33.0324,33.0741,32.9322,32.9573,40800.0
2009-07-13 09:40:00,39.47,39.49,39.41,39.46,37600.0,32.9489,32.9656,32.8988,32.9406,37600.0
2009-07-13 09:45:00,39.46,39.49,39.37,39.43,20600.0,32.9406,32.9656,32.8655,32.9155,20600.0
2009-07-13 09:50:00,39.44,39.44,39.31,39.33,19400.0,32.9239,32.9239,32.8154,32.8321,19400.0
2009-07-13 09:55:00,39.34,39.38,39.32,39.34,41200.0,32.8404,32.8738,32.8237,32.8404,41200.0
2009-07-13 10:00:00,39.34,39.37,39.21,39.21,35100.0,32.8404,32.8655,32.7319,32.7319,35100.0
2009-07-13 10:05:00,39.22,39.25,39.18,39.22,22300.0,32.7402,32.7653,32.7068,32.7402,22300.0
2009-07-13 10:10:00,39.21,39.25,39.19,39.25,11100.0,32.7319,32.7653,32.7152,32.7653,11100.0
2009-07-13 10:15:00,39.27,39.33,39.25,39.33,22700.0,32.782,32.8321,32.7653,32.8321,22700.0
2009-07-13 10:20:00,39.32,39.34,39.3,39.33,12000.0,32.8237,32.8404,32.807,32.8321,12000.0
2009-07-13 10:25:00,39.34,39.45,39.34,39.44,23000.0,32.8404,32.9322,32.8404,32.9239,23000.0
2009-07-13 10:30:00,39.44,39.57,39.44,39.53,40200.0,32.9239,33.0324,32.9239,32.999,40200.0
2009-07-13 10:35:00,39.53,39.6,39.5,39.56,17800.0,32.999,33.0575,32.974,33.0241,17800.0
2009-07-13 10:40:00,39.56,39.62,39.54,39.54,25800.0,33.0241,33.0741,33.0074,33.0074,25800.0
2009-07-13 10:45:00,39.54,39.59,39.53,39.59,24300.0,33.0074,33.0491,32.999,33.0491,24300.0
2009-07-13 10:50:00,39.59,39.62,39.56,39.6,18100.0,33.0491,33.0741,33.0241,33.0575,18100.0
2009-07-13 10:55:00,39.61,39.72,39.59,39.71,25200.0,33.0658,33.1576,33.0491,33.1493,25200.0
2009-07-13 11:00:00,39.73,39.76,39.71,39.72,35700.0,33.166,33.191,33.1493,33.1576,35700.0
2009-07-13 11:05:00,39.72,39.73,39.69,39.69,12300.0,33.1576,33.166,33.1326,33.1326,12300.0
2009-07-13 11:10:00,39.7,39.74,39.7,39.71,13200.0,33.1409,33.1743,33.1409,33.1493,13200.0
2009-07-13 11:15:00,39.72,39.72,39.67,39.71,10500.0,33.1576,33.1576,33.1159,33.1493,10500.0
2009-07-13 11:20:00,39.71,39.75,39.71,39.74,15900.0,33.1493,33.1827,33.1493,33.1743,15900.0
2009-07-13 11:25:00,39.74,39.75,39.71,39.75,12100.0,33.1743,33.1827,33.1493,33.1827,12100.0
2009-07-13 11:30:00,39.75,39.95,39.75,39.93,54100.0,33.1827,33.3496,33.1827,33.3329,54100.0
2009-07-13 11:35:00,39.93,40.02,39.93,39.97,28000.0,33.3329,33.4081,33.3329,33.3663,28000.0
2009-07-13 11:40:00,39.96,39.99,39.96,39.99,22400.0,33.358,33.383,33.358,33.383,22400.0
2009-07-13 11:45:00,40.0,40.08,40.0,40.02,25300.0,33.3914,33.4581,33.3914,33.4081,25300.0
2009-07-13 11:50:00,40.02,40.06,40.01,40.02,17300.0,33.4081,33.4415,33.3997,33.4081,17300.0
2009-07-13 11:55:00,40.02,40.04,40.01,40.02,13200.0,33.4081,33.4248,33.3997,33.4081,13200.0
2009-07-13 12:00:00,40.02,40.06,40.01,40.01,6500.0,33.4081,33.4415,33.3997,33.3997,6500.0
2009-07-13 12:05:00,40.0,40.0,39.97,39.97,13200.0,33.3914,33.3914,33.3663,33.3663,13200.0
2009-07-13 12:10:00,39.97,39.97,39.96,39.97,14100.0,33.3663,33.3663,33.358,33.3663,14100.0
2009-07-13 12:15:00,39.97,39.98,39.96,39.97,3700.0,33.3663,33.3747,33.358,33.3663,3700.0
2009-07-13 12:20:00,39.96,39.97,39.94,39.96,16600.0,33.358,33.3663,33.3413,33.358,16600.0
2009-07-13 12:25:00,39.99,40.01,39.97,40.01,11000.0,33.383,33.3997,33.3663,33.3997,11000.0
2009-07-13 12:30:00,40.01,40.02,39.97,39.97,13900.0,33.3997,33.4081,33.3663,33.3663,13900.0
2009-07-13 12:35:00,39.95,40.0,39.95,40.0,10600.0,33.3496,33.3914,33.3496,33.3914,10600.0
2009-07-13 12:40:00,40.0,40.02,39.99,40.02,19300.0,33.3914,33.4081,33.383,33.4081,19300.0
2009-07-13 12:45:00,40.03,40.04,39.99,40.03,18800.0,33.4164,33.4248,33.383,33.4164,18800.0
2009-07-13 12:50:00,40.03,40.03,39.99,39.99,11600.0,33.4164,33.4164,33.383,33.383,11600.0
2009-07-13 12:55:00,39.99,40.0,39.97,39.97,7500.0,33.383,33.3914,33.3663,33.3663,7500.0
2009-07-13 13:00:00,39.96,40.01,39.96,40.01,18800.0,33.358,33.3997,33.358,33.3997,18800.0
2009-07-13 13:05:00,40.01,40.06,40.0,40.06,6800.0,33.3997,33.4415,33.3914,33.4415,6800.0
2009-07-13 13:10:00,40.05,40.05,40.02,40.05,12900.0,33.4331,33.4331,33.4081,33.4331,12900.0
2009-07-13 13:15:00,40.06,40.09,40.05,40.08,12300.0,33.4415,33.4665,33.4331,33.4581,12300.0
2009-07-13 13:20:00,40.09,40.13,40.09,40.13,25600.0,33.4665,33.4999,33.4665,33.4999,25600.0
2009-07-13 13:25:00,40.13,40.13,40.1,40.12,14600.0,33.4999,33.4999,33.4748,33.4915,14600.0
2009-07-13 13:30:00,40.12,40.13,40.06,40.07,14600.0,33.4915,33.4999,33.4415,33.4498,14600.0
2009-07-13 13:35:00,40.08,40.1,40.08,40.08,11700.0,33.4581,33.4748,33.4581,33.4581,11700.0
2009-07-13 13:40:00,40.09,40.09,40.06,40.06,5200.0,33.4665,33.4665,33.4415,33.4415,5200.0
2009-07-13 13:45:00,40.06,40.1,40.06,40.07,14200.0,33.4415,33.4748,33.4415,33.4498,14200.0
2009-07-13 13:50:00,40.06,40.08,40.05,40.08,9700.0,33.4415,33.4581,33.4331,33.4581,9700.0
2009-07-13 13:55:00,40.08,40.09,40.04,40.07,30500.0,33.4581,33.4665,33.4248,33.4498,30500.0
2009-07-13 14:00:00,40.09,40.09,40.05,40.08,10900.0,33.4665,33.4665,33.4331,33.4581,10900.0
2009-07-13 14:05:00,40.08,40.09,40.05,40.06,22800.0,33.4581,33.4665,33.4331,33.4415,22800.0
2009-07-13 14:10:00,40.05,40.11,40.05,40.08,17500.0,33.4331,33.4832,33.4331,33.4581,17500.0
2009-07-13 14:15:00,40.08,40.1,40.07,40.08,13800.0,33.4581,33.4748,33.4498,33.4581,13800.0
2009-07-13 14:20:00,40.08,40.18,40.08,40.15,38800.0,33.4581,33.5416,33.4581,33.5166,38800.0
2009-07-13 14:25:00,40.15,40.15,40.12,40.13,8100.0,33.5166,33.5166,33.4915,33.4999,8100.0
2009-07-13 14:30:00,40.13,40.14,40.11,40.12,36600.0,33.4999,33.5082,33.4832,33.4915,36600.0
2009-07-13 14:35:00,40.13,40.15,40.11,40.12,10700.0,33.4999,33.5166,33.4832,33.4915,10700.0
2009-07-13 14:40:00,40.11,40.11,40.08,40.1,17200.0,33.4832,33.4832,33.4581,33.4748,17200.0
2009-07-13 14:45:00,40.1,40.1,40.07,40.1,23600.0,33.4748,33.4748,33.4498,33.4748,23600.0
2009-07-13 14:50:00,40.1,40.16,40.08,40.08,12000.0,33.4748,33.5249,33.4581,33.4581,12000.0
2009-07-13 14:55:00,40.08,40.12,40.06,40.1,14100.0,33.4581,33.4915,33.4415,33.4748,14100.0
2009-07-13 15:00:00,40.09,40.12,40.09,40.1,21600.0,33.4665,33.4915,33.4665,33.4748,21600.0
2009-07-13 15:05:00,40.11,40.15,40.11,40.11,34000.0,33.4832,33.5166,33.4832,33.4832,34000.0
2009-07-13 15:10:00,40.11,40.16,40.11,40.12,54900.0,33.4832,33.5249,33.4832,33.4915,54900.0
2009-07-13 15:15:00,40.12,40.12,40.06,40.1,40600.0,33.4915,33.4915,33.4415,33.4748,40600.0
2009-07-13 15:20:00,40.11,40.11,40.07,40.1,33500.0,33.4832,33.4832,33.4498,33.4748,33500.0
2009-07-13 15:25:00,40.1,40.12,40.07,40.07,74600.0,33.4748,33.4915,33.4498,33.4498,74600.0
2009-07-13 15:30:00,40.07,40.16,40.06,40.13,34500.0,33.4498,33.5249,33.4415,33.4999,34500.0
2009-07-13 15:35:00,40.13,40.17,40.1,40.16,36100.0,33.4999,33.5333,33.4748,33.5249,36100.0
2009-07-13 15:40:00,40.16,40.24,40.16,40.22,27200.0,33.5249,33.5917,33.5249,33.575,27200.0
2009-07-13 15:45:00,40.22,40.22,40.17,40.17,47400.0,33.575,33.575,33.5333,33.5333,47400.0
2009-07-13 15:50:00,40.18,40.24,40.18,40.21,38200.0,33.5416,33.5917,33.5416,33.5667,38200.0
2009-07-13 15:55:00,40.22,40.24,40.17,40.22,61200.0,33.575,33.5917,33.5333,33.575,61200.0
2009-07-14 09:30:00,40.24,40.32,40.15,40.3,32300.0,33.5917,33.6585,33.5166,33.6418,32300.0
2009-07-14 09:35:00,40.3,40.38,40.21,40.28,81700.0,33.6418,33.7086,33.5667,33.6251,81700.0
2009-07-14 09:40:00,40.3,40.33,40.18,40.18,30800.0,33.6418,33.6668,33.5416,33.5416,30800.0
2009-07-14 09:45:00,40.18,40.2,40.14,40.17,22600.0,33.5416,33.5583,33.5082,33.5333,22600.0
2009-07-14 09:50:00,40.17,40.21,40.1,40.15,32800.0,33.5333,33.5667,33.4748,33.5166,32800.0
2009-07-14 09:55:00,40.14,40.18,40.11,40.14,59700.0,33.5082,33.5416,33.4832,33.5082,59700.0
2009-07-14 10:00:00,40.14,40.27,40.12,40.22,33300.0,33.5082,33.6168,33.4915,33.575,33300.0
2009-07-14 10:05:00,40.21,40.33,40.19,40.29,25800.0,33.5667,33.6668,33.55,33.6335,25800.0
2009-07-14 10:10:00,40.3,40.31,40.23,40.24,26200.0,33.6418,33.6501,33.5834,33.5917,26200.0
2009-07-14 10:15:00,40.23,40.27,40.21,40.23,18500.0,33.5834,33.6168,33.5667,33.5834,18500.0
2009-07-14 10:20:00,40.23,40.23,40.16,40.22,10900.0,33.5834,33.5834,33.5249,33.575,10900.0
2009-07-14 10:25:00,40.23,40.24,40.18,40.21,23100.0,33.5834,33.5917,33.5416,33.5667,23100.0
2009-07-14 10:30:00,40.22,40.22,40.15,40.15,9700.0,33.575,33.575,33.5166,33.5166,9700.0
2009-07-14 10:35:00,40.13,40.15,40.09,40.12,27500.0,33.4999,33.5166,33.4665,33.4915,27500.0
2009-07-14 10:40:00,40.11,40.14,40.08,40.1,25500.0,33.4832,33.5082,33.4581,33.4748,25500.0
2009-07-14 10:45:00,40.09,40.13,40.06,40.13,9600.0,33.4665,33.4999,33.4415,33.4999,9600.0
2009-07-14 10:50:00,40.12,40.16,40.12,40.14,18500.0,33.4915,33.5249,33.4915,33.5082,18500.0
2009-07-14 10:55:00,40.14,40.18,40.13,40.16,11200.0,33.5082,33.5416,33.4999,33.5249,11200.0
2009-07-14 11:00:00,40.16,40.18,40.14,40.18,17800.0,33.5249,33.5416,33.5082,33.5416,17800.0
2009-07-14 11:05:00,40.19,40.23,40.19,40.22,16100.0,33.55,33.5834,33.55,33.575,16100.0
2009-07-14 11:10:00,40.22,40.23,40.21,40.22,12400.0,33.575,33.5834,33.5667,33.575,12400.0
2009-07-14 11:15:00,40.26,40.31,40.26,40.27,16300.0,33.6084,33.6501,33.6084,33.6168,16300.0
2009-07-14 11:20:00,40.27,40.29,40.26,40.28,20500.0,33.6168,33.6335,33.6084,33.6251,20500.0
2009-07-14 11:25:00,40.27,40.35,40.27,40.32,28300.0,33.6168,33.6835,33.6168,33.6585,28300.0
2009-07-14 11:30:00,40.33,40.36,40.28,40.36,64600.0,33.6668,33.6919,33.6251,33.6919,64600.0
2009-07-14 11:35:00,40.37,40.38,40.35,40.38,58200.0,33.7002,33.7086,33.6835,33.7086,58200.0
2009-07-14 11:40:00,40.38,40.39,40.34,40.35,29500.0,33.7086,33.7169,33.6752,33.6835,29500.0
2009-07-14 11:45:00,40.35,40.37,40.34,40.37,28000.0,33.6835,33.7002,33.6752,33.7002,28000.0
2009-07-14 11:50:00,40.37,40.43,40.37,40.43,21600.0,33.7002,33.7503,33.7002,33.7503,21600.0
2009-07-14 11:55:00,40.42,40.42,40.38,40.4,14400.0,33.742,33.742,33.7086,33.7253,14400.0
2009-07-14 12:00:00,40.39,40.39,40.36,40.38,5200.0,33.7169,33.7169,33.6919,33.7086,5200.0
2009-07-14 12:05:00,40.38,40.42,40.38,40.39,5200.0,33.7086,33.742,33.7086,33.7169,5200.0
2009-07-14 12:10:00,40.39,40.4,40.36,40.37,15500.0,33.7169,33.7253,33.6919,33.7002,15500.0
2009-07-14 12:15:00,40.37,40.38,40.33,40.35,3300.0,33.7002,33.7086,33.6668,33.6835,3300.0
2009-07-14 12:20:00,40.34,40.34,40.26,40.26,42100.0,33.6752,33.6752,33.6084,33.6084,42100.0
2009-07-14 12:25:00,40.28,40.29,40.26,40.28,18200.0,33.6251,33.6335,33.6084,33.6251,18200.0
2009-07-14 12:30:00,40.29,40.32,40.28,40.28,6900.0,33.6335,33.6585,33.6251,33.6251,6900.0
2009-07-14 12:35:00,40.28,40.31,40.27,40.31,15200.0,33.6251,33.6501,33.6168,33.6501,15200.0
2009-07-14 12:40:00,40.3,40.32,40.27,40.28,7300.0,33.6418,33.6585,33.6168,33.6251,7300.0
2009-07-14 12:45:00,40.3,40.34,40.27,40.34,7800.0,33.6418,33.6752,33.6168,33.6752,7800.0
2009-07-14 12:50:00,40.34,40.37,40.31,40.32,11000.0,33.6752,33.7002,33.6501,33.6585,11000.0
2009-07-14 12:55:00,40.32,40.34,40.32,40.32,9700.0,33.6585,33.6752,33.6585,33.6585,9700.0
2009-07-14 13:00:00,40.33,40.36,40.33,40.36,2300.0,33.6668,33.6919,33.6668,33.6919,2300.0
2009-07-14 13:05:00,40.37,40.38,40.34,40.34,13100.0,33.7002,33.7086,33.6752,33.6752,13100.0
2009-07-14 13:10:00,40.35,40.37,40.32,40.34,22600.0,33.6835,33.7002,33.6585,33.6752,22600.0
2009-07-14 13:15:00,40.34,40.35,40.3,40.31,11300.0,33.6752,33.6835,33.6418,33.6501,11300.0
2009-07-14 13:20:00,40.31,40.32,40.3,40.32,14900.0,33.6501,33.6585,33.6418,33.6585,14900.0
2009-07-14 13:25:00,40.32,40.35,40.32,40.34,7500.0,33.6585,33.6835,33.6585,33.6752,7500.0
2009-07-14 13:30:00,40.35,40.35,40.32,40.32,9700.0,33.6835,33.6835,33.6585,33.6585,9700.0
2009-07-14 13:35:00,40.34,40.38,40.33,40.33,23900.0,33.6752,33.7086,33.6668,33.6668,23900.0
2009-07-14 13:40:00,40.33,40.36,40.33,40.36,4200.0,33.6668,33.6919,33.6668,33.6919,4200.0
2009-07-14 13:45:00,40.37,40.38,40.34,40.35,10000.0,33.7002,33.7086,33.6752,33.6835,10000.0
2009-07-14 13:50:00,40.36,40.37,40.33,40.33,13000.0,33.6919,33.7002,33.6668,33.6668,13000.0
2009-07-14 13:55:00,40.34,40.34,40.31,40.33,7300.0,33.6752,33.6752,33.6501,33.6668,7300.0
2009-07-14 14:00:00,40.34,40.34,40.25,40.26,16200.0,33.6752,33.6752,33.6001,33.6084,16200.0
2009-07-14 14:05:00,40.26,40.31,40.26,40.3,11000.0,33.6084,33.6501,33.6084,33.6418,11000.0
2009-07-14 14:10:00,40.29,40.35,40.28,40.33,13900.0,33.6335,33.6835,33.6251,33.6668,13900.0
2009-07-14 14:15:00,40.33,40.37,40.33,40.36,11800.0,33.6668,33.7002,33.6668,33.6919,11800.0
2009-07-14 14:20:00,40.35,40.4,40.35,40.36,9200.0,33.6835,33.7253,33.6835,33.6919,9200.0
2009-07-14 14:25:00,40.36,40.37,40.33,40.33,26600.0,33.6919,33.7002,33.6668,33.6668,26600.0
2009-07-14 14:30:00,40.33,40.38,40.3,40.37,24200.0,33.6668,33.7086,33.6418,33.7002,24200.0
2009-07-14 14:35:00,40.37,40.42,40.37,40.4,11900.0,33.7002,33.742,33.7002,33.7253,11900.0
2009-07-14 14:40:00,40.41,40.45,40.4,40.43,28000.0,33.7336,33.767,33.7253,33.7503,28000.0
2009-07-14 14:45:00,40.42,40.47,40.39,40.41,90000.0,33.742,33.7837,33.7169,33.7336,90000.0
2009-07-14 14:50:00,40.41,40.42,40.37,40.42,26500.0,33.7336,33.742,33.7002,33.742,26500.0
2009-07-14 14:55:00,40.42,40.43,40.38,40.43,18800.0,33.742,33.7503,33.7086,33.7503,18800.0
2009-07-14 15:00:00,40.42,40.45,40.39,40.43,43900.0,33.742,33.767,33.7169,33.7503,43900.0
2009-07-14 15:05:00,40.43,40.43,40.38,40.39,34100.0,33.7503,33.7503,33.7086,33.7169,34100.0
2009-07-14 15:10:00,40.4,40.45,40.4,40.44,29100.0,33.7253,33.767,33.7253,33.7587,29100.0
2009-07-14 15:15:00,40.44,40.45,40.42,40.43,28700.0,33.7587,33.767,33.742,33.7503,28700.0
2009-07-14 15:20:00,40.42,40.44,40.4,40.41,25200.0,33.742,33.7587,33.7253,33.7336,25200.0
2009-07-14 15:25:00,40.41,40.43,40.38,40.4,24200.0,33.7336,33.7503,33.7086,33.7253,24200.0
2009-07-14 15:30:00,40.4,40.42,40.39,40.39,28000.0,33.7253,33.742,33.7169,33.7169,28000.0
2009-07-14 15:35:00,40.39,40.42,40.38,40.41,27100.0,33.7169,33.742,33.7086,33.7336,27100.0
2009-07-14 15:40:00,40.41,40.44,40.35,40.43,45700.0,33.7336,33.7587,33.6835,33.7503,45700.0
2009-07-14 15:45:00,40.43,40.43,40.39,40.4,33900.0,33.7503,33.7503,33.7169,33.7253,33900.0
2009-07-14 15:50:00,40.4,40.45,40.4,40.43,48800.0,33.7253,33.767,33.7253,33.7503,48800.0
2009-07-14 15:55:00,40.44,40.49,40.43,40.49,51200.0,33.7587,33.8004,33.7503,33.8004,51200.0
2009-07-14 16:00:00,40.44,40.44,40.42,40.42,3300.0,33.7587,33.7587,33.742,33.742,3300.0
2009-07-14 16:05:00,40.42,40.42,40.42,40.42,0.0,33.742,33.742,33.742,33.742,0.0
2009-07-14 16:10:00,40.42,40.42,40.42,40.42,0.0,33.742,33.742,33.742,33.742,0.0
2009-07-15 09:30:00,40.96,41.0,40.86,40.95,117400.0,34.1928,34.2262,34.1093,34.1844,117400.0
2009-07-15 09:35:00,40.96,40.96,40.86,40.95,82300.0,34.1928,34.1928,34.1093,34.1844,82300.0
2009-07-15 09:40:00,40.97,41.08,40.97,41.08,99800.0,34.2011,34.2929,34.2011,34.2929,99800.0
2009-07-15 09:45:00,41.09,41.09,41.01,41.03,29800.0,34.3013,34.3013,34.2345,34.2512,29800.0
2009-07-15 09:50:00,41.04,41.06,40.98,41.0,37800.0,34.2595,34.2762,34.2095,34.2262,37800.0
2009-07-15 09:55:00,41.01,41.08,41.0,41.04,54200.0,34.2345,34.2929,34.2262,34.2595,54200.0
2009-07-15 10:00:00,41.04,41.11,41.04,41.05,53500.0,34.2595,34.318,34.2595,34.2679,53500.0
2009-07-15 10:05:00,41.06,41.08,41.05,41.06,29500.0,34.2762,34.2929,34.2679,34.2762,29500.0
2009-07-15 10:10:00,41.07,41.08,41.03,41.07,28200.0,34.2846,34.2929,34.2512,34.2846,28200.0
2009-07-15 10:15:00,41.07,41.09,41.05,41.08,30800.0,34.2846,34.3013,34.2679,34.2929,30800.0
2009-07-15 10:20:00,41.07,41.12,41.06,41.12,33400.0,34.2846,34.3263,34.2762,34.3263,33400.0
2009-07-15 10:25:00,41.12,41.14,41.11,41.13,25800.0,34.3263,34.343,34.318,34.3347,25800.0
2009-07-15 10:30:00,41.13,41.14,41.1,41.1,27900.0,34.3347,34.343,34.3096,34.3096,27900.0
2009-07-15 10:35:00,41.11,41.13,41.1,41.11,31200.0,34.318,34.3347,34.3096,34.318,31200.0
2009-07-15 10:40:00,41.12,41.12,41.07,41.1,20100.0,34.3263,34.3263,34.2846,34.3096,20100.0
2009-07-15 10:45:00,41.1,41.12,41.1,41.11,30300.0,34.3096,34.3263,34.3096,34.318,30300.0
2009-07-15 10:50:00,41.1,41.12,41.08,41.1,46500.0,34.3096,34.3263,34.2929,34.3096,46500.0
2009-07-15 10:55:00,41.1,41.11,41.08,41.1,36700.0,34.3096,34.318,34.2929,34.3096,36700.0
2009-07-15 11:00:00,41.1,41.13,41.1,41.13,24000.0,34.3096,34.3347,34.3096,34.3347,24000.0
2009-07-15 11:05:00,41.14,41.14,41.12,41.13,29500.0,34.343,34.343,34.3263,34.3347,29500.0
2009-07-15 11:10:00,41.13,41.15,41.12,41.13,22700.0,34.3347,34.3514,34.3263,34.3347,22700.0
2009-07-15 11:15:00,41.14,41.21,41.13,41.2,55300.0,34.343,34.4015,34.3347,34.3931,55300.0
2009-07-15 11:20:00,41.2,41.25,41.19,41.22,65000.0,34.3931,34.4348,34.3848,34.4098,65000.0
2009-07-15 11:25:00,41.23,41.26,41.22,41.24,46800.0,34.4182,34.4432,34.4098,34.4265,46800.0
2009-07-15 11:30:00,41.23,41.29,41.22,41.27,43300.0,34.4182,34.4682,34.4098,34.4515,43300.0
2009-07-15 11:35:00,41.28,41.29,41.26,41.28,25600.0,34.4599,34.4682,34.4432,34.4599,25600.0
2009-07-15 11:40:00,41.27,41.28,41.23,41.23,32400.0,34.4515,34.4599,34.4182,34.4182,32400.0
2009-07-15 11:45:00,41.24,41.26,41.22,41.22,32900.0,34.4265,34.4432,34.4098,34.4098,32900.0
2009-07-15 11:50:00,41.23,41.24,41.22,41.23,25600.0,34.4182,34.4265,34.4098,34.4182,25600.0
2009-07-15 11:55:00,41.23,41.24,41.21,41.21,29100.0,34.4182,34.4265,34.4015,34.4015,29100.0
2009-07-15 12:00:00,41.22,41.22,41.2,41.22,15500.0,34.4098,34.4098,34.3931,34.4098,15500.0
2009-07-15 12:05:00,41.21,41.22,41.2,41.22,38300.0,34.4015,34.4098,34.3931,34.4098,38300.0
2009-07-15 12:10:00,41.22,41.24,41.21,41.23,34800.0,34.4098,34.4265,34.4015,34.4182,34800.0
2009-07-15 12:15:00,41.23,41.28,41.23,41.27,45000.0,34.4182,34.4599,34.4182,34.4515,45000.0
2009-07-15 12:20:00,41.27,41.27,41.25,41.26,11200.0,34.4515,34.4515,34.4348,34.4432,11200.0
2009-07-15 12:25:00,41.27,41.27,41.25,41.26,46100.0,34.4515,34.4515,34.4348,34.4432,46100.0
2009-07-15 12:30:00,41.26,41.3,41.26,41.28,26300.0,34.4432,34.4766,34.4432,34.4599,26300.0
2009-07-15 12:35:00,41.28,41.3,41.28,41.28,29900.0,34.4599,34.4766,34.4599,34.4599,29900.0
2009-07-15 12:40:00,41.27,41.28,41.26,41.27,16200.0,34.4515,34.4599,34.4432,34.4515,16200.0
2009-07-15 12:45:00,41.27,41.27,41.26,41.26,18800.0,34.4515,34.4515,34.4432,34.4432,18800.0
2009-07-15 12:50:00,41.28,41.28,41.24,41.25,25900.0,34.4599,34.4599,34.4265,34.4348,25900.0
2009-07-15 12:55:00,41.25,41.26,41.23,41.25,19400.0,34.4348,34.4432,34.4182,34.4348,19400.0
2009-07-15 13:00:00,41.24,41.25,41.24,41.24,10700.0,34.4265,34.4348,34.4265,34.4265,10700.0
2009-07-15 13:05:00,41.25,41.27,41.24,41.26,25100.0,34.4348,34.4515,34.4265,34.4432,25100.0
2009-07-15 13:10:00,41.26,41.27,41.23,41.24,24500.0,34.4432,34.4515,34.4182,34.4265,24500.0
2009-07-15 13:15:00,41.24,41.25,41.23,41.24,17400.0,34.4265,34.4348,34.4182,34.4265,17400.0
2009-07-15 13:20:00,41.23,41.27,41.23,41.27,22100.0,34.4182,34.4515,34.4182,34.4515,22100.0
2009-07-15 13:25:00,41.26,41.29,41.26,41.29,30800.0,34.4432,34.4682,34.4432,34.4682,30800.0
2009-07-15 13:30:00,41.3,41.31,41.29,41.29,22100.0,34.4766,34.4849,34.4682,34.4682,22100.0
2009-07-15 13:35:00,41.29,41.31,41.28,41.31,21400.0,34.4682,34.4849,34.4599,34.4849,21400.0
2009-07-15 13:40:00,41.32,41.33,41.3,41.32,31400.0,34.4933,34.5016,34.4766,34.4933,31400.0
2009-07-15 13:45:00,41.33,41.34,41.32,41.34,33300.0,34.5016,34.51,34.4933,34.51,33300.0
2009-07-15 13:50:00,41.35,41.37,41.33,41.34,31600.0,34.5183,34.535,34.5016,34.51,31600.0
2009-07-15 13:55:00,41.35,41.35,41.33,41.33,28000.0,34.5183,34.5183,34.5016,34.5016,28000.0
2009-07-15 14:00:00,41.32,41.34,41.29,41.34,48100.0,34.4933,34.51,34.4682,34.51,48100.0
2009-07-15 14:05:00,41.34,41.39,41.34,41.34,45000.0,34.51,34.5517,34.51,34.51,45000.0
2009-07-15 14:10:00,41.34,41.35,41.32,41.35,29100.0,34.51,34.5183,34.4933,34.5183,29100.0
2009-07-15 14:15:00,41.34,41.37,41.33,41.34,36300.0,34.51,34.535,34.5016,34.51,36300.0
2009-07-15 14:20:00,41.34,41.4,41.31,41.4,44700.0,34.51,34.5601,34.4849,34.5601,44700.0
2009-07-15 14:25:00,41.4,41.4,41.33,41.35,34200.0,34.5601,34.5601,34.5016,34.5183,34200.0
2009-07-15 14:30:00,41.36,41.41,41.36,41.39,25200.0,34.5267,34.5684,34.5267,34.5517,25200.0
2009-07-15 14:35:00,41.38,41.39,41.37,41.38,22900.0,34.5434,34.5517,34.535,34.5434,22900.0
2009-07-15 14:40:00,41.38,41.42,41.36,41.38,56500.0,34.5434,34.5768,34.5267,34.5434,56500.0
2009-07-15 14:45:00,41.38,41.49,41.38,41.49,63900.0,34.5434,34.6352,34.5434,34.6352,63900.0
2009-07-15 14:50:00,41.48,41.48,41.44,41.45,34500.0,34.6268,34.6268,34.5935,34.6018,34500.0
2009-07-15 14:55:00,41.44,41.5,41.44,41.5,102000.0,34.5935,34.6435,34.5935,34.6435,102000.0
2009-07-15 15:00:00,41.5,41.51,41.48,41.5,35700.0,34.6435,34.6519,34.6268,34.6435,35700.0
2009-07-15 15:05:00,41.49,41.52,41.47,41.51,66000.0,34.6352,34.6602,34.6185,34.6519,66000.0
2009-07-15 15:10:00,41.51,41.56,41.49,41.49,52900.0,34.6519,34.6936,34.6352,34.6352,52900.0
2009-07-15 15:15:00,41.49,41.51,41.48,41.51,42500.0,34.6352,34.6519,34.6268,34.6519,42500.0
2009-07-15 15:20:00,41.5,41.53,41.48,41.49,60900.0,34.6435,34.6686,34.6268,34.6352,60900.0
2009-07-15 15:25:00,41.49,41.49,41.42,41.43,59000.0,34.6352,34.6352,34.5768,34.5851,59000.0
2009-07-15 15:30:00,41.43,41.44,41.4,41.44,41100.0,34.5851,34.5935,34.5601,34.5935,41100.0
2009-07-15 15:35:00,41.44,41.46,41.42,41.46,51100.0,34.5935,34.6102,34.5768,34.6102,51100.0
2009-07-15 15:40:00,41.46,41.5,41.45,41.49,59600.0,34.6102,34.6435,34.6018,34.6352,59600.0
2009-07-15 15:45:00,41.47,41.49,41.43,41.48,63800.0,34.6185,34.6352,34.5851,34.6268,63800.0
2009-07-15 15:50:00,41.48,41.55,41.46,41.55,97700.0,34.6268,34.6853,34.6102,34.6853,97700.0
2009-07-15 15:55:00,41.55,41.56,41.49,41.52,212700.0,34.6853,34.6936,34.6352,34.6602,212700.0
2009-07-16 09:30:00,41.47,41.5,41.4,41.5,40500.0,34.6185,34.6435,34.5601,34.6435,40500.0
2009-07-16 09:35:00,41.49,41.56,41.44,41.54,44100.0,34.6352,34.6936,34.5935,34.6769,44100.0
2009-07-16 09:40:00,41.54,41.61,41.54,41.6,52800.0,34.6769,34.7354,34.6769,34.727,52800.0
2009-07-16 09:45:00,41.6,41.63,41.56,41.59,29800.0,34.727,34.7521,34.6936,34.7187,29800.0
2009-07-16 09:50:00,41.59,41.7,41.59,41.67,44500.0,34.7187,34.8105,34.7187,34.7855,44500.0
2009-07-16 09:55:00,41.66,41.67,41.61,41.65,31000.0,34.7771,34.7855,34.7354,34.7688,31000.0
2009-07-16 10:00:00,41.65,41.65,41.49,41.52,56200.0,34.7688,34.7688,34.6352,34.6602,56200.0
2009-07-16 10:05:00,41.48,41.54,41.45,41.52,34000.0,34.6268,34.6769,34.6018,34.6602,34000.0
2009-07-16 10:10:00,41.52,41.53,41.47,41.52,28000.0,34.6602,34.6686,34.6185,34.6602,28000.0
2009-07-16 10:15:00,41.52,41.57,41.5,41.52,27800.0,34.6602,34.702,34.6435,34.6602,27800.0
2009-07-16 10:20:00,41.5,41.53,41.48,41.52,33200.0,34.6435,34.6686,34.6268,34.6602,33200.0
2009-07-16 10:25:00,41.52,41.62,41.52,41.59,34600.0,34.6602,34.7437,34.6602,34.7187,34600.0
2009-07-16 10:30:00,41.59,41.66,41.59,41.61,35900.0,34.7187,34.7771,34.7187,34.7354,35900.0
2009-07-16 10:35:00,41.61,41.67,41.61,41.64,20500.0,34.7354,34.7855,34.7354,34.7604,20500.0
2009-07-16 10:40:00,41.63,41.67,41.63,41.65,20100.0,34.7521,34.7855,34.7521,34.7688,20100.0
2009-07-16 10:45:00,41.64,41.69,41.63,41.64,17300.0,34.7604,34.8022,34.7521,34.7604,17300.0
2009-07-16 10:50:00,41.64,41.67,41.6,41.67,13900.0,34.7604,34.7855,34.727,34.7855,13900.0
2009-07-16 10:55:00,41.66,41.66,41.58,41.58,11200.0,34.7771,34.7771,34.7103,34.7103,11200.0
2009-07-16 11:00:00,41.57,41.62,41.56,41.61,20200.0,34.702,34.7437,34.6936,34.7354,20200.0
2009-07-16 11:05:00,41.6,41.64,41.59,41.6,40700.0,34.727,34.7604,34.7187,34.727,40700.0
2009-07-16 11:10:00,41.59,41.6,41.53,41.56,30800.0,34.7187,34.727,34.6686,34.6936,30800.0
2009-07-16 11:15:00,41.55,41.56,41.51,41.53,18300.0,34.6853,34.6936,34.6519,34.6686,18300.0
2009-07-16 11:20:00,41.53,41.56,41.53,41.55,16500.0,34.6686,34.6936,34.6686,34.6853,16500.0
2009-07-16 11:25:00,41.54,41.55,41.52,41.53,19300.0,34.6769,34.6853,34.6602,34.6686,19300.0
2009-07-16 11:30:00,41.53,41.53,41.5,41.51,17900.0,34.6686,34.6686,34.6435,34.6519,17900.0
2009-07-16 11:35:00,41.51,41.56,41.5,41.56,41800.0,34.6519,34.6936,34.6435,34.6936,41800.0
2009-07-16 11:40:00,41.56,41.58,41.55,41.55,13900.0,34.6936,34.7103,34.6853,34.6853,13900.0
2009-07-16 11:45:00,41.55,41.6,41.55,41.57,123500.0,34.6853,34.727,34.6853,34.702,123500.0
2009-07-16 11:50:00,41.57,41.57,41.55,41.55,7200.0,34.702,34.702,34.6853,34.6853,7200.0
2009-07-16 11:55:00,41.55,41.64,41.55,41.63,11600.0,34.6853,34.7604,34.6853,34.7521,11600.0
2009-07-16 12:00:00,41.64,41.64,41.6,41.63,28300.0,34.7604,34.7604,34.727,34.7521,28300.0
2009-07-16 12:05:00,41.63,41.64,41.61,41.61,18100.0,34.7521,34.7604,34.7354,34.7354,18100.0
2009-07-16 12:10:00,41.62,41.65,41.61,41.64,9800.0,34.7437,34.7688,34.7354,34.7604,9800.0
2009-07-16 12:15:00,41.64,41.64,41.6,41.62,5800.0,34.7604,34.7604,34.727,34.7437,5800.0
2009-07-16 12:20:00,41.62,41.63,41.61,41.62,5200.0,34.7437,34.7521,34.7354,34.7437,5200.0
2009-07-16 12:25:00,41.62,41.65,41.62,41.65,5900.0,34.7437,34.7688,34.7437,34.7688,5900.0
2009-07-16 12:30:00,41.64,41.65,41.61,41.63,18600.0,34.7604,34.7688,34.7354,34.7521,18600.0
2009-07-16 12:35:00,41.64,41.65,41.59,41.6,27800.0,34.7604,34.7688,34.7187,34.727,27800.0
2009-07-16 12:40:00,41.61,41.63,41.6,41.63,6900.0,34.7354,34.7521,34.727,34.7521,6900.0
2009-07-16 12:45:00,41.63,41.63,41.62,41.63,5300.0,34.7521,34.7521,34.7437,34.7521,5300.0
2009-07-16 12:50:00,41.63,41.64,41.61,41.61,4300.0,34.7521,34.7604,34.7354,34.7354,4300.0
2009-07-16 12:55:00,41.6,41.61,41.58,41.58,9600.0,34.727,34.7354,34.7103,34.7103,9600.0
2009-07-16 13:00:00,41.58,41.6,41.58,41.59,5900.0,34.7103,34.727,34.7103,34.7187,5900.0
2009-07-16 13:05:00,41.59,41.6,41.54,41.54,21400.0,34.7187,34.727,34.6769,34.6769,21400.0
2009-07-16 13:10:00,41.54,41.57,41.54,41.57,6300.0,34.6769,34.702,34.6769,34.702,6300.0
2009-07-16 13:15:00,41.56,41.57,41.56,41.56,11100.0,34.6936,34.702,34.6936,34.6936,11100.0
2009-07-16 13:20:00,41.57,41.58,41.55,41.56,15600.0,34.702,34.7103,34.6853,34.6936,15600.0
2009-07-16 13:25:00,41.57,41.57,41.53,41.54,31400.0,34.702,34.702,34.6686,34.6769,31400.0
2009-07-16 13:30:00,41.54,41.57,41.53,41.54,24100.0,34.6769,34.702,34.6686,34.6769,24100.0
2009-07-16 13:35:00,41.54,41.55,41.53,41.55,16100.0,34.6769,34.6853,34.6686,34.6853,16100.0
2009-07-16 13:40:00,41.55,41.62,41.55,41.62,35600.0,34.6853,34.7437,34.6853,34.7437,35600.0
2009-07-16 13:45:00,41.62,41.65,41.62,41.65,13000.0,34.7437,34.7688,34.7437,34.7688,13000.0
2009-07-16 13:50:00,41.65,41.71,41.64,41.69,17000.0,34.7688,34.8188,34.7604,34.8022,17000.0
2009-07-16 13:55:00,41.7,41.71,41.69,41.71,26900.0,34.8105,34.8188,34.8022,34.8188,26900.0
2009-07-16 14:00:00,41.72,41.74,41.71,41.71,35900.0,34.8272,34.8439,34.8188,34.8188,35900.0
2009-07-16 14:05:00,41.71,41.73,41.71,41.73,15300.0,34.8188,34.8355,34.8188,34.8355,15300.0
2009-07-16 14:10:00,41.72,41.76,41.69,41.75,42900.0,34.8272,34.8606,34.8022,34.8522,42900.0
2009-07-16 14:15:00,41.75,41.77,41.74,41.75,24800.0,34.8522,34.8689,34.8439,34.8522,24800.0
2009-07-16 14:20:00,41.74,41.79,41.74,41.77,19500.0,34.8439,34.8856,34.8439,34.8689,19500.0
2009-07-16 14:25:00,41.77,41.83,41.77,41.81,36900.0,34.8689,34.919,34.8689,34.9023,36900.0
2009-07-16 14:30:00,41.8,41.81,41.79,41.8,9000.0,34.894,34.9023,34.8856,34.894,9000.0
2009-07-16 14:35:00,41.8,41.87,41.8,41.86,13400.0,34.894,34.9524,34.894,34.9441,13400.0
2009-07-16 14:40:00,41.87,41.87,41.83,41.86,22000.0,34.9524,34.9524,34.919,34.9441,22000.0
2009-07-16 14:45:00,41.87,41.92,41.84,41.89,26100.0,34.9524,34.9942,34.9274,34.9691,26100.0
2009-07-16 14:50:00,41.9,41.94,41.89,41.93,12500.0,34.9775,35.0108,34.9691,35.0025,12500.0
2009-07-16 14:55:00,41.93,41.93,41.9,41.91,9200.0,35.0025,35.0025,34.9775,34.9858,9200.0
2009-07-16 15:00:00,41.9,41.92,41.89,41.91,17900.0,34.9775,34.9942,34.9691,34.9858,17900.0
2009-07-16 15:05:00,41.9,41.9,41.86,41.88,17600.0,34.9775,34.9775,34.9441,34.9608,17600.0
2009-07-16 15:10:00,41.88,41.92,41.88,41.92,14600.0,34.9608,34.9942,34.9608,34.9942,14600.0
2009-07-16 15:15:00,41.92,41.94,41.91,41.93,13500.0,34.9942,35.0108,34.9858,35.0025,13500.0
2009-07-16 15:20:00,41.92,41.95,41.9,41.94,30000.0,34.9942,35.0192,34.9775,35.0108,30000.0
2009-07-16 15:25:00,41.94,41.99,41.92,41.98,15100.0,35.0108,35.0526,34.9942,35.0442,15100.0
2009-07-16 15:30:00,41.98,41.99,41.96,41.96,17800.0,35.0442,35.0526,35.0275,35.0275,17800.0
2009-07-16 15:35:00,41.96,41.98,41.95,41.96,24800.0,35.0275,35.0442,35.0192,35.0275,24800.0
2009-07-16 15:40:00,41.97,42.06,41.97,42.04,116700.0,35.0359,35.111,35.0359,35.0943,116700.0
2009-07-16 15:45:00,42.05,42.09,42.05,42.06,48900.0,35.1027,35.1361,35.1027,35.111,48900.0
2009-07-16 15:50:00,42.06,42.08,41.97,41.98,55300.0,35.111,35.1277,35.0359,35.0442,55300.0
2009-07-16 15:55:00,41.97,41.98,41.93,41.95,57000.0,35.0359,35.0442,35.0025,35.0192,57000.0
2009-07-17 09:30:00,41.97,42.0,41.89,41.91,45500.0,35.0359,35.0609,34.9691,34.9858,45500.0
2009-07-17 09:35:00,41.91,41.94,41.81,41.81,18900.0,34.9858,35.0108,34.9023,34.9023,18900.0
2009-07-17 09:40:00,41.81,41.9,41.81,41.88,16000.0,34.9023,34.9775,34.9023,34.9608,16000.0
2009-07-17 09:45:00,41.9,41.92,41.82,41.82,30600.0,34.9775,34.9942,34.9107,34.9107,30600.0
2009-07-17 09:50:00,41.82,41.82,41.75,41.81,24500.0,34.9107,34.9107,34.8522,34.9023,24500.0
2009-07-17 09:55:00,41.81,41.87,41.8,41.86,13600.0,34.9023,34.9524,34.894,34.9441,13600.0
2009-07-17 10:00:00,41.85,41.85,41.77,41.8,24500.0,34.9357,34.9357,34.8689,34.894,24500.0
2009-07-17 10:05:00,41.8,41.88,41.8,41.86,22000.0,34.894,34.9608,34.894,34.9441,22000.0
2009-07-17 10:10:00,41.87,41.9,41.84,41.85,41600.0,34.9524,34.9775,34.9274,34.9357,41600.0
2009-07-17 10:15:00,41.86,41.9,41.81,41.89,64000.0,34.9441,34.9775,34.9023,34.9691,64000.0
2009-07-17 10:20:00,41.89,41.97,41.88,41.97,18800.0,34.9691,35.0359,34.9608,35.0359,18800.0
2009-07-17 10:25:00,41.97,41.97,41.93,41.95,16900.0,35.0359,35.0359,35.0025,35.0192,16900.0
2009-07-17 10:30:00,41.96,42.01,41.93,42.0,31200.0,35.0275,35.0693,35.0025,35.0609,31200.0
2009-07-17 10:35:00,42.0,42.01,41.96,41.96,16300.0,35.0609,35.0693,35.0275,35.0275,16300.0
2009-07-17 10:40:00,41.97,41.98,41.95,41.96,26600.0,35.0359,35.0442,35.0192,35.0275,26600.0
2009-07-17 10:45:00,41.97,42.0,41.91,41.91,9500.0,35.0359,35.0609,34.9858,34.9858,9500.0
2009-07-17 10:50:00,41.92,41.94,41.87,41.89,17900.0,34.9942,35.0108,34.9524,34.9691,17900.0
2009-07-17 10:55:00,41.89,41.92,41.88,41.89,11200.0,34.9691,34.9942,34.9608,34.9691,11200.0
2009-07-17 11:00:00,41.89,41.9,41.87,41.88,10200.0,34.9691,34.9775,34.9524,34.9608,10200.0
2009-07-17 11:05:00,41.88,41.9,41.87,41.89,8900.0,34.9608,34.9775,34.9524,34.9691,8900.0
2009-07-17 11:10:00,41.89,41.89,41.86,41.87,11500.0,34.9691,34.9691,34.9441,34.9524,11500.0
2009-07-17 11:15:00,41.87,41.9,41.86,41.86,10900.0,34.9524,34.9775,34.9441,34.9441,10900.0
2009-07-17 11:20:00,41.86,41.94,41.86,41.94,12100.0,34.9441,35.0108,34.9441,35.0108,12100.0
2009-07-17 11:25:00,41.94,41.97,41.92,41.95,21800.0,35.0108,35.0359,34.9942,35.0192,21800.0
2009-07-17 11:30:00,41.96,41.96,41.89,41.9,21100.0,35.0275,35.0275,34.9691,34.9775,21100.0
2009-07-17 11:35:00,41.9,41.91,41.88,41.9,97100.0,34.9775,34.9858,34.9608,34.9775,97100.0
2009-07-17 11:40:00,41.9,41.91,41.89,41.9,15200.0,34.9775,34.9858,34.9691,34.9775,15200.0
2009-07-17 11:45:00,41.89,41.91,41.86,41.91,21500.0,34.9691,34.9858,34.9441,34.9858,21500.0
2009-07-17 11:50:00,41.93,41.93,41.89,41.89,10600.0,35.0025,35.0025,34.9691,34.9691,10600.0
2009-07-17 11:55:00,41.89,41.91,41.88,41.9,15900.0,34.9691,34.9858,34.9608,34.9775,15900.0
2009-07-17 12:00:00,41.9,41.94,41.89,41.94,27900.0,34.9775,35.0108,34.9691,35.0108,27900.0
2009-07-17 12:05:00,41.94,42.0,41.94,41.97,20200.0,35.0108,35.0609,35.0108,35.0359,20200.0
2009-07-17 12:10:00,41.98,41.98,41.95,41.96,13400.0,35.0442,35.0442,35.0192,35.0275,13400.0
2009-07-17 12:15:00,41.97,42.0,41.97,41.99,29700.0,35.0359,35.0609,35.0359,35.0526,29700.0
2009-07-17 12:20:00,41.99,42.03,41.97,41.98,22600.0,35.0526,35.086,35.0359,35.0442,22600.0
2009-07-17 12:25:00,41.98,41.99,41.93,41.94,31300.0,35.0442,35.0526,35.0025,35.0108,31300.0
2009-07-17 12:30:00,41.95,41.97,41.92,41.95,24100.0,35.0192,35.0359,34.9942,35.0192,24100.0
2009-07-17 12:35:00,41.95,42.01,41.95,42.0,6200.0,35.0192,35.0693,35.0192,35.0609,6200.0
2009-07-17 12:40:00,42.0,42.01,41.99,41.99,12100.0,35.0609,35.0693,35.0526,35.0526,12100.0
2009-07-17 12:45:00,41.99,42.0,41.97,41.99,13700.0,35.0526,35.0609,35.0359,35.0526,13700.0
2009-07-17 12:50:00,42.0,42.0,41.95,41.96,26300.0,35.0609,35.0609,35.0192,35.0275,26300.0
2009-07-17 12:55:00,41.96,41.98,41.95,41.97,17000.0,35.0275,35.0442,35.0192,35.0359,17000.0
2009-07-17 13:00:00,41.97,41.98,41.96,41.97,13400.0,35.0359,35.0442,35.0275,35.0359,13400.0
2009-07-17 13:05:00,41.97,41.98,41.96,41.96,18800.0,35.0359,35.0442,35.0275,35.0275,18800.0
2009-07-17 13:10:00,41.96,41.97,41.95,41.95,5000.0,35.0275,35.0359,35.0192,35.0192,5000.0
2009-07-17 13:15:00,41.95,41.98,41.95,41.98,3900.0,35.0192,35.0442,35.0192,35.0442,3900.0
2009-07-17 13:20:00,41.99,42.04,41.98,42.01,28700.0,35.0526,35.0943,35.0442,35.0693,28700.0
2009-07-17 13:25:00,42.0,42.02,42.0,42.01,2400.0,35.0609,35.0776,35.0609,35.0693,2400.0
2009-07-17 13:30:00,42.01,42.06,42.01,42.06,17800.0,35.0693,35.111,35.0693,35.111,17800.0
2009-07-17 13:35:00,42.06,42.11,42.05,42.08,18100.0,35.111,35.1528,35.1027,35.1277,18100.0
2009-07-17 13:40:00,42.08,42.12,42.07,42.1,20000.0,35.1277,35.1611,35.1194,35.1444,20000.0
2009-07-17 13:45:00,42.1,42.12,42.08,42.09,25400.0,35.1444,35.1611,35.1277,35.1361,25400.0
2009-07-17 13:50:00,42.09,42.11,42.07,42.1,12500.0,35.1361,35.1528,35.1194,35.1444,12500.0
2009-07-17 13:55:00,42.09,42.1,42.06,42.06,10500.0,35.1361,35.1444,35.111,35.111,10500.0
2009-07-17 14:00:00,42.06,42.07,42.04,42.05,9900.0,35.111,35.1194,35.0943,35.1027,9900.0
2009-07-17 14:05:00,42.06,42.07,42.04,42.04,9000.0,35.111,35.1194,35.0943,35.0943,9000.0
2009-07-17 14:10:00,42.04,42.05,42.02,42.03,12800.0,35.0943,35.1027,35.0776,35.086,12800.0
2009-07-17 14:15:00,42.03,42.04,42.0,42.0,13000.0,35.086,35.0943,35.0609,35.0609,13000.0
2009-07-17 14:20:00,42.0,42.03,42.0,42.02,18000.0,35.0609,35.086,35.0609,35.0776,18000.0
2009-07-17 14:25:00,42.02,42.05,42.02,42.04,21100.0,35.0776,35.1027,35.0776,35.0943,21100.0
2009-07-17 14:30:00,42.04,42.06,42.02,42.05,28300.0,35.0943,35.111,35.0776,35.1027,28300.0
2009-07-17 14:35:00,42.05,42.06,42.03,42.03,12200.0,35.1027,35.111,35.086,35.086,12200.0
2009-07-17 14:40:00,42.04,42.08,42.03,42.07,12500.0,35.0943,35.1277,35.086,35.1194,12500.0
2009-07-17 14:45:00,42.06,42.06,42.01,42.03,41400.0,35.111,35.111,35.0693,35.086,41400.0
2009-07-17 14:50:00,42.03,42.06,42.01,42.03,20100.0,35.086,35.111,35.0693,35.086,20100.0
2009-07-17 14:55:00,42.02,42.05,42.01,42.04,20200.0,35.0776,35.1027,35.0693,35.0943,20200.0
2009-07-17 15:00:00,42.05,42.07,42.03,42.03,11300.0,35.1027,35.1194,35.086,35.086,11300.0
2009-07-17 15:05:00,42.03,42.04,42.02,42.02,23900.0,35.086,35.0943,35.0776,35.0776,23900.0
2009-07-17 15:10:00,42.02,42.02,41.99,42.0,13300.0,35.0776,35.0776,35.0526,35.0609,13300.0
2009-07-17 15:15:00,41.99,42.01,41.98,42.0,25500.0,35.0526,35.0693,35.0442,35.0609,25500.0
2009-07-17 15:20:00,42.0,42.01,41.99,41.99,14600.0,35.0609,35.0693,35.0526,35.0526,14600.0
2009-07-17 15:25:00,41.99,42.0,41.98,41.99,10500.0,35.0526,35.0609,35.0442,35.0526,10500.0
2009-07-17 15:30:00,42.0,42.0,41.91,41.93,24700.0,35.0609,35.0609,34.9858,35.0025,24700.0
2009-07-17 15:35:00,41.94,41.95,41.91,41.92,19900.0,35.0108,35.0192,34.9858,34.9942,19900.0
2009-07-17 15:40:00,41.93,41.99,41.93,41.98,43700.0,35.0025,35.0526,35.0025,35.0442,43700.0
2009-07-17 15:45:00,41.99,42.0,41.96,42.0,42300.0,35.0526,35.0609,35.0275,35.0609,42300.0
2009-07-17 15:50:00,42.0,42.08,42.0,42.06,43000.0,35.0609,35.1277,35.0609,35.111,43000.0
2009-07-17 15:55:00,42.05,42.1,42.03,42.09,102500.0,35.1027,35.1444,35.086,35.1361,102500.0
2009-07-20 09:30:00,42.33,42.37,42.25,42.31,61300.0,35.3364,35.3698,35.2696,35.3197,61300.0
2009-07-20 09:35:00,42.33,42.4,42.33,42.4,25800.0,35.3364,35.3948,35.3364,35.3948,25800.0
2009-07-20 09:40:00,42.4,42.41,42.25,42.26,36000.0,35.3948,35.4032,35.2696,35.278,36000.0
2009-07-20 09:45:00,42.28,42.36,42.28,42.32,72000.0,35.2947,35.3615,35.2947,35.3281,72000.0
2009-07-20 09:50:00,42.32,42.38,42.31,42.34,92500.0,35.3281,35.3782,35.3197,35.3448,92500.0
2009-07-20 09:55:00,42.35,42.36,42.32,42.35,18000.0,35.3531,35.3615,35.3281,35.3531,18000.0
2009-07-20 10:00:00,42.37,42.45,42.34,42.42,48200.0,35.3698,35.4366,35.3448,35.4115,48200.0
2009-07-20 10:05:00,42.43,42.44,42.29,42.29,45200.0,35.4199,35.4282,35.303,35.303,45200.0
2009-07-20 10:10:00,42.29,42.3,42.22,42.25,52300.0,35.303,35.3114,35.2446,35.2696,52300.0
2009-07-20 10:15:00,42.25,42.31,42.25,42.26,27700.0,35.2696,35.3197,35.2696,35.278,27700.0
2009-07-20 10:20:00,42.27,42.27,42.2,42.26,27800.0,35.2863,35.2863,35.2279,35.278,27800.0
2009-07-20 10:25:00,42.26,42.27,42.22,42.24,36800.0,35.278,35.2863,35.2446,35.2613,36800.0
2009-07-20 10:30:00,42.24,42.25,42.11,42.13,56800.0,35.2613,35.2696,35.1528,35.1695,56800.0
2009-07-20 10:35:00,42.13,42.19,42.13,42.15,27700.0,35.1695,35.2195,35.1695,35.1862,27700.0
2009-07-20 10:40:00,42.14,42.16,42.12,42.15,30500.0,35.1778,35.1945,35.1611,35.1862,30500.0
2009-07-20 10:45:00,42.16,42.16,42.1,42.11,33800.0,35.1945,35.1945,35.1444,35.1528,33800.0
2009-07-20 10:50:00,42.1,42.15,42.1,42.13,19600.0,35.1444,35.1862,35.1444,35.1695,19600.0
2009-07-20 10:55:00,42.13,42.19,42.13,42.16,19900.0,35.1695,35.2195,35.1695,35.1945,19900.0
2009-07-20 11:00:00,42.17,42.19,42.15,42.17,13300.0,35.2028,35.2195,35.1862,35.2028,13300.0
2009-07-20 11:05:00,42.17,42.18,42.14,42.16,13300.0,35.2028,35.2112,35.1778,35.1945,13300.0
2009-07-20 11:10:00,42.17,42.21,42.16,42.19,13900.0,35.2028,35.2362,35.1945,35.2195,13900.0
2009-07-20 11:15:00,42.19,42.23,42.19,42.2,11300.0,35.2195,35.2529,35.2195,35.2279,11300.0
2009-07-20 11:20:00,42.2,42.24,42.19,42.22,22500.0,35.2279,35.2613,35.2195,35.2446,22500.0
2009-07-20 11:25:00,42.22,42.27,42.22,42.26,18100.0,35.2446,35.2863,35.2446,35.278,18100.0
2009-07-20 11:30:00,42.27,42.31,42.26,42.28,16700.0,35.2863,35.3197,35.278,35.2947,16700.0
2009-07-20 11:35:00,42.28,42.29,42.26,42.26,21600.0,35.2947,35.303,35.278,35.278,21600.0
2009-07-20 11:40:00,42.26,42.29,42.25,42.28,13500.0,35.278,35.303,35.2696,35.2947,13500.0
2009-07-20 11:45:00,42.28,42.3,42.25,42.25,9100.0,35.2947,35.3114,35.2696,35.2696,9100.0
2009-07-20 11:50:00,42.25,42.27,42.24,42.27,13600.0,35.2696,35.2863,35.2613,35.2863,13600.0
2009-07-20 11:55:00,42.27,42.28,42.24,42.26,10800.0,35.2863,35.2947,35.2613,35.278,10800.0
2009-07-20 12:00:00,42.26,42.31,42.26,42.29,11300.0,35.278,35.3197,35.278,35.303,11300.0
2009-07-20 12:05:00,42.3,42.34,42.3,42.32,11400.0,35.3114,35.3448,35.3114,35.3281,11400.0
2009-07-20 12:10:00,42.33,42.35,42.32,42.33,22700.0,35.3364,35.3531,35.3281,35.3364,22700.0
2009-07-20 12:15:00,42.33,42.36,42.33,42.35,12900.0,35.3364,35.3615,35.3364,35.3531,12900.0
2009-07-20 12:20:00,42.35,42.37,42.35,42.35,14600.0,35.3531,35.3698,35.3531,35.3531,14600.0
2009-07-20 12:25:00,42.35,42.37,42.34,42.36,9500.0,35.3531,35.3698,35.3448,35.3615,9500.0
2009-07-20 12:30:00,42.37,42.4,42.37,42.38,5800.0,35.3698,35.3948,35.3698,35.3782,5800.0
2009-07-20 12:35:00,42.37,42.39,42.36,42.38,7200.0,35.3698,35.3865,35.3615,35.3782,7200.0
2009-07-20 12:40:00,42.39,42.4,42.37,42.4,25300.0,35.3865,35.3948,35.3698,35.3948,25300.0
2009-07-20 12:45:00,42.39,42.4,42.36,42.36,16900.0,35.3865,35.3948,35.3615,35.3615,16900.0
2009-07-20 12:50:00,42.37,42.38,42.36,42.36,13000.0,35.3698,35.3782,35.3615,35.3615,13000.0
2009-07-20 12:55:00,42.37,42.39,42.35,42.35,11800.0,35.3698,35.3865,35.3531,35.3531,11800.0
2009-07-20 13:00:00,42.35,42.38,42.35,42.35,5900.0,35.3531,35.3782,35.3531,35.3531,5900.0
2009-07-20 13:05:00,42.36,42.38,42.36,42.36,13500.0,35.3615,35.3782,35.3615,35.3615,13500.0
2009-07-20 13:10:00,42.36,42.36,42.3,42.31,18900.0,35.3615,35.3615,35.3114,35.3197,18900.0
2009-07-20 13:15:00,42.31,42.32,42.28,42.3,22200.0,35.3197,35.3281,35.2947,35.3114,22200.0
2009-07-20 13:20:00,42.3,42.3,42.29,42.29,6400.0,35.3114,35.3114,35.303,35.303,6400.0
2009-07-20 13:25:00,42.29,42.29,42.26,42.27,13000.0,35.303,35.303,35.278,35.2863,13000.0
2009-07-20 13:30:00,42.27,42.27,42.23,42.26,25000.0,35.2863,35.2863,35.2529,35.278,25000.0
2009-07-20 13:35:00,42.26,42.31,42.23,42.24,25000.0,35.278,35.3197,35.2529,35.2613,25000.0
2009-07-20 13:40:00,42.25,42.29,42.25,42.27,16800.0,35.2696,35.303,35.2696,35.2863,16800.0
2009-07-20 13:45:00,42.27,42.34,42.26,42.32,29200.0,35.2863,35.3448,35.278,35.3281,29200.0
2009-07-20 13:50:00,42.33,42.33,42.29,42.31,19000.0,35.3364,35.3364,35.303,35.3197,19000.0
2009-07-20 13:55:00,42.31,42.34,42.31,42.32,13700.0,35.3197,35.3448,35.3197,35.3281,13700.0
2009-07-20 14:00:00,42.31,42.32,42.27,42.3,24800.0,35.3197,35.3281,35.2863,35.3114,24800.0
2009-07-20 14:05:00,42.3,42.36,42.3,42.33,40000.0,35.3114,35.3615,35.3114,35.3364,40000.0
2009-07-20 14:10:00,42.33,42.38,42.33,42.35,22400.0,35.3364,35.3782,35.3364,35.3531,22400.0
2009-07-20 14:15:00,42.35,42.4,42.34,42.38,23900.0,35.3531,35.3948,35.3448,35.3782,23900.0
2009-07-20 14:20:00,42.39,42.39,42.31,42.32,52200.0,35.3865,35.3865,35.3197,35.3281,52200.0
2009-07-20 14:25:00,42.31,42.31,42.27,42.28,29100.0,35.3197,35.3197,35.2863,35.2947,29100.0
2009-07-20 14:30:00,42.29,42.35,42.29,42.32,52500.0,35.303,35.3531,35.303,35.3281,52500.0
2009-07-20 14:35:00,42.32,42.36,42.31,42.31,38100.0,35.3281,35.3615,35.3197,35.3197,38100.0
2009-07-20 14:40:00,42.3,42.34,42.27,42.31,27300.0,35.3114,35.3448,35.2863,35.3197,27300.0
2009-07-20 14:45:00,42.32,42.36,42.3,42.34,58100.0,35.3281,35.3615,35.3114,35.3448,58100.0
2009-07-20 14:50:00,42.35,42.35,42.32,42.33,17000.0,35.3531,35.3531,35.3281,35.3364,17000.0
2009-07-20 14:55:00,42.34,42.35,42.31,42.31,34400.0,35.3448,35.3531,35.3197,35.3197,34400.0
2009-07-20 15:00:00,42.32,42.42,42.31,42.4,44200.0,35.3281,35.4115,35.3197,35.3948,44200.0
2009-07-20 15:05:00,42.41,42.49,42.41,42.47,42400.0,35.4032,35.47,35.4032,35.4533,42400.0
2009-07-20 15:10:00,42.48,42.49,42.45,42.47,35000.0,35.4616,35.47,35.4366,35.4533,35000.0
2009-07-20 15:15:00,42.49,42.49,42.45,42.45,20500.0,35.47,35.47,35.4366,35.4366,20500.0
2009-07-20 15:20:00,42.46,42.49,42.44,42.49,23700.0,35.4449,35.47,35.4282,35.47,23700.0
2009-07-20 15:25:00,42.49,42.5,42.45,42.46,33000.0,35.47,35.4783,35.4366,35.4449,33000.0
2009-07-20 15:30:00,42.46,42.47,42.4,42.44,124700.0,35.4449,35.4533,35.3948,35.4282,124700.0
2009-07-20 15:35:00,42.45,42.48,42.41,42.47,77500.0,35.4366,35.4616,35.4032,35.4533,77500.0
2009-07-20 15:40:00,42.48,42.51,42.43,42.45,35900.0,35.4616,35.4867,35.4199,35.4366,35900.0
2009-07-20 15:45:00,42.45,42.48,42.43,42.46,48000.0,35.4366,35.4616,35.4199,35.4449,48000.0
2009-07-20 15:50:00,42.47,42.56,42.47,42.53,60600.0,35.4533,35.5284,35.4533,35.5034,60600.0
2009-07-20 15:55:00,42.52,42.52,42.46,42.51,108900.0,35.495,35.495,35.4449,35.4867,108900.0
2009-07-21 09:30:00,42.75,42.81,42.75,42.75,55600.0,35.687,35.7371,35.687,35.687,55600.0
2009-07-21 09:35:00,42.76,42.78,42.71,42.78,31700.0,35.6954,35.7121,35.6536,35.7121,31700.0
2009-07-21 09:40:00,42.77,42.77,42.58,42.58,25000.0,35.7037,35.7037,35.5451,35.5451,25000.0
2009-07-21 09:45:00,42.59,42.59,42.51,42.55,47600.0,35.5535,35.5535,35.4867,35.5201,47600.0
2009-07-21 09:50:00,42.55,42.59,42.5,42.55,19000.0,35.5201,35.5535,35.4783,35.5201,19000.0
2009-07-21 09:55:00,42.55,42.61,42.54,42.58,17300.0,35.5201,35.5702,35.5117,35.5451,17300.0
2009-07-21 10:00:00,42.57,42.62,42.41,42.45,36400.0,35.5368,35.5785,35.4032,35.4366,36400.0
2009-07-21 10:05:00,42.45,42.47,42.41,42.44,14300.0,35.4366,35.4533,35.4032,35.4282,14300.0
2009-07-21 10:10:00,42.43,42.46,42.38,42.44,58600.0,35.4199,35.4449,35.3782,35.4282,58600.0
2009-07-21 10:15:00,42.43,42.49,42.4,42.48,23700.0,35.4199,35.47,35.3948,35.4616,23700.0
2009-07-21 10:20:00,42.49,42.52,42.48,42.5,28300.0,35.47,35.495,35.4616,35.4783,28300.0
2009-07-21 10:25:00,42.51,42.53,42.47,42.51,6400.0,35.4867,35.5034,35.4533,35.4867,6400.0
2009-07-21 10:30:00,42.53,42.59,42.51,42.59,15800.0,35.5034,35.5535,35.4867,35.5535,15800.0
2009-07-21 10:35:00,42.6,42.63,42.55,42.6,47600.0,35.5618,35.5868,35.5201,35.5618,47600.0
2009-07-21 10:40:00,42.59,42.6,42.53,42.56,11800.0,35.5535,35.5618,35.5034,35.5284,11800.0
2009-07-21 10:45:00,42.55,42.55,42.51,42.51,36700.0,35.5201,35.5201,35.4867,35.4867,36700.0
2009-07-21 10:50:00,42.51,42.51,42.48,42.5,12500.0,35.4867,35.4867,35.4616,35.4783,12500.0
2009-07-21 10:55:00,42.5,42.57,42.49,42.56,92300.0,35.4783,35.5368,35.47,35.5284,92300.0
2009-07-21 11:00:00,42.56,42.6,42.55,42.57,746300.0,35.5284,35.5618,35.5201,35.5368,746300.0
2009-07-21 11:05:00,42.56,42.57,42.52,42.57,442300.0,35.5284,35.5368,35.495,35.5368,442300.0
2009-07-21 11:10:00,42.58,42.59,42.48,42.51,561100.0,35.5451,35.5535,35.4616,35.4867,561100.0
2009-07-21 11:15:00,42.51,42.58,42.5,42.55,227100.0,35.4867,35.5451,35.4783,35.5201,227100.0
2009-07-21 11:20:00,42.54,42.56,42.53,42.53,87000.0,35.5117,35.5284,35.5034,35.5034,87000.0
2009-07-21 11:25:00,42.53,42.54,42.51,42.52,92100.0,35.5034,35.5117,35.4867,35.495,92100.0
2009-07-21 11:30:00,42.52,42.52,42.44,42.49,157200.0,35.495,35.495,35.4282,35.47,157200.0
2009-07-21 11:35:00,42.5,42.51,42.48,42.5,55200.0,35.4783,35.4867,35.4616,35.4783,55200.0
2009-07-21 11:40:00,42.5,42.5,42.41,42.41,30900.0,35.4783,35.4783,35.4032,35.4032,30900.0
2009-07-21 11:45:00,42.4,42.41,42.35,42.36,32000.0,35.3948,35.4032,35.3531,35.3615,32000.0
2009-07-21 11:50:00,42.38,42.39,42.35,42.37,5900.0,35.3782,35.3865,35.3531,35.3698,5900.0
2009-07-21 11:55:00,42.36,42.36,42.27,42.28,58200.0,35.3615,35.3615,35.2863,35.2947,58200.0
2009-07-21 12:00:00,42.27,42.32,42.27,42.32,16900.0,35.2863,35.3281,35.2863,35.3281,16900.0
2009-07-21 12:05:00,42.32,42.32,42.29,42.31,13300.0,35.3281,35.3281,35.303,35.3197,13300.0
2009-07-21 12:10:00,42.31,42.34,42.31,42.34,8300.0,35.3197,35.3448,35.3197,35.3448,8300.0
2009-07-21 12:15:00,42.34,42.34,42.3,42.33,10800.0,35.3448,35.3448,35.3114,35.3364,10800.0
2009-07-21 12:20:00,42.32,42.32,42.27,42.27,85500.0,35.3281,35.3281,35.2863,35.2863,85500.0
2009-07-21 12:25:00,42.27,42.34,42.27,42.32,19000.0,35.2863,35.3448,35.2863,35.3281,19000.0
2009-07-21 12:30:00,42.32,42.33,42.27,42.29,5600.0,35.3281,35.3364,35.2863,35.303,5600.0
2009-07-21 12:35:00,42.28,42.35,42.25,42.35,31200.0,35.2947,35.3531,35.2696,35.3531,31200.0
2009-07-21 12:40:00,42.34,42.34,42.3,42.3,26500.0,35.3448,35.3448,35.3114,35.3114,26500.0
2009-07-21 12:45:00,42.3,42.32,42.29,42.29,9800.0,35.3114,35.3281,35.303,35.303,9800.0
2009-07-21 12:50:00,42.28,42.3,42.25,42.25,22600.0,35.2947,35.3114,35.2696,35.2696,22600.0
2009-07-21 12:55:00,42.26,42.27,42.24,42.27,15600.0,35.278,35.2863,35.2613,35.2863,15600.0
2009-07-21 13:00:00,42.27,42.27,42.23,42.23,29000.0,35.2863,35.2863,35.2529,35.2529,29000.0
2009-07-21 13:05:00,42.23,42.24,42.18,42.2,25900.0,35.2529,35.2613,35.2112,35.2279,25900.0
2009-07-21 13:10:00,42.21,42.23,42.2,42.23,11300.0,35.2362,35.2529,35.2279,35.2529,11300.0
2009-07-21 13:15:00,42.23,42.27,42.23,42.27,17900.0,35.2529,35.2863,35.2529,35.2863,17900.0
2009-07-21 13:20:00,42.27,42.28,42.25,42.28,10600.0,35.2863,35.2947,35.2696,35.2947,10600.0
2009-07-21 13:25:00,42.3,42.31,42.29,42.31,7100.0,35.3114,35.3197,35.303,35.3197,7100.0
2009-07-21 13:30:00,42.32,42.33,42.31,42.31,10700.0,35.3281,35.3364,35.3197,35.3197,10700.0
2009-07-21 13:35:00,42.32,42.33,42.29,42.31,28800.0,35.3281,35.3364,35.303,35.3197,28800.0
2009-07-21 13:40:00,42.32,42.34,42.31,42.32,28600.0,35.3281,35.3448,35.3197,35.3281,28600.0
2009-07-21 13:45:00,42.33,42.38,42.32,42.36,90400.0,35.3364,35.3782,35.3281,35.3615,90400.0
2009-07-21 13:50:00,42.36,42.36,42.31,42.31,65400.0,35.3615,35.3615,35.3197,35.3197,65400.0
2009-07-21 13:55:00,42.31,42.33,42.3,42.32,13900.0,35.3197,35.3364,35.3114,35.3281,13900.0
2009-07-21 14:00:00,42.33,42.36,42.33,42.36,16500.0,35.3364,35.3615,35.3364,35.3615,16500.0
2009-07-21 14:05:00,42.36,42.37,42.34,42.35,34600.0,35.3615,35.3698,35.3448,35.3531,34600.0
2009-07-21 14:10:00,42.36,42.41,42.36,42.41,46300.0,35.3615,35.4032,35.3615,35.4032,46300.0
2009-07-21 14:15:00,42.41,42.43,42.37,42.37,27100.0,35.4032,35.4199,35.3698,35.3698,27100.0
2009-07-21 14:20:00,42.38,42.39,42.35,42.39,22500.0,35.3782,35.3865,35.3531,35.3865,22500.0
2009-07-21 14:25:00,42.38,42.4,42.34,42.39,52600.0,35.3782,35.3948,35.3448,35.3865,52600.0
2009-07-21 14:30:00,42.38,42.39,42.33,42.33,98900.0,35.3782,35.3865,35.3364,35.3364,98900.0
2009-07-21 14:35:00,42.34,42.45,42.33,42.43,33300.0,35.3448,35.4366,35.3364,35.4199,33300.0
2009-07-21 14:40:00,42.42,42.42,42.38,42.41,41900.0,35.4115,35.4115,35.3782,35.4032,41900.0
2009-07-21 14:45:00,42.42,42.44,42.38,42.44,80500.0,35.4115,35.4282,35.3782,35.4282,80500.0
2009-07-21 14:50:00,42.45,42.49,42.45,42.47,47500.0,35.4366,35.47,35.4366,35.4533,47500.0
2009-07-21 14:55:00,42.47,42.5,42.46,42.5,18400.0,35.4533,35.4783,35.4449,35.4783,18400.0
2009-07-21 15:00:00,42.51,42.53,42.49,42.51,45700.0,35.4867,35.5034,35.47,35.4867,45700.0
2009-07-21 15:05:00,42.52,42.52,42.48,42.49,37100.0,35.495,35.495,35.4616,35.47,37100.0
2009-07-21 15:10:00,42.49,42.54,42.49,42.51,15800.0,35.47,35.5117,35.47,35.4867,15800.0
2009-07-21 15:15:00,42.51,42.56,42.5,42.55,41900.0,35.4867,35.5284,35.4783,35.5201,41900.0
2009-07-21 15:20:00,42.54,42.54,42.51,42.53,30000.0,35.5117,35.5117,35.4867,35.5034,30000.0
2009-07-21 15:25:00,42.54,42.57,42.54,42.56,26600.0,35.5117,35.5368,35.5117,35.5284,26600.0
2009-07-21 15:30:00,42.56,42.58,42.53,42.55,22600.0,35.5284,35.5451,35.5034,35.5201,22600.0
2009-07-21 15:35:00,42.56,42.57,42.53,42.57,19300.0,35.5284,35.5368,35.5034,35.5368,19300.0
2009-07-21 15:40:00,42.55,42.61,42.55,42.6,49200.0,35.5201,35.5702,35.5201,35.5618,49200.0
2009-07-21 15:45:00,42.6,42.61,42.56,42.57,53900.0,35.5618,35.5702,35.5284,35.5368,53900.0
2009-07-21 15:50:00,42.57,42.64,42.57,42.63,52700.0,35.5368,35.5952,35.5368,35.5868,52700.0
2009-07-21 15:55:00,42.63,42.7,42.62,42.7,89400.0,35.5868,35.6453,35.5785,35.6453,89400.0
2009-07-21 16:00:00,42.73,42.73,42.73,42.73,11800.0,35.6703,35.6703,35.6703,35.6703,11800.0
2009-07-21 16:05:00,42.73,42.73,42.73,42.73,0.0,35.6703,35.6703,35.6703,35.6703,0.0
2009-07-21 16:10:00,42.73,42.73,42.73,42.73,0.0,35.6703,35.6703,35.6703,35.6703,0.0
2009-07-22 09:30:00,42.65,42.65,42.54,42.63,197600.0,35.6035,35.6035,35.5117,35.5868,197600.0
2009-07-22 09:35:00,42.63,42.73,42.59,42.72,50400.0,35.5868,35.6703,35.5535,35.662,50400.0
2009-07-22 09:40:00,42.73,42.76,42.67,42.68,40300.0,35.6703,35.6954,35.6202,35.6286,40300.0
2009-07-22 09:45:00,42.67,42.75,42.66,42.74,32700.0,35.6202,35.687,35.6119,35.6787,32700.0
2009-07-22 09:50:00,42.75,42.84,42.71,42.82,47900.0,35.687,35.7622,35.6536,35.7455,47900.0
2009-07-22 09:55:00,42.83,42.85,42.75,42.79,42300.0,35.7538,35.7705,35.687,35.7204,42300.0
2009-07-22 10:00:00,42.82,42.9,42.82,42.85,40600.0,35.7455,35.8122,35.7455,35.7705,40600.0
2009-07-22 10:05:00,42.85,42.88,42.83,42.85,45900.0,35.7705,35.7955,35.7538,35.7705,45900.0
2009-07-22 10:10:00,42.84,42.87,42.76,42.77,60800.0,35.7622,35.7872,35.6954,35.7037,60800.0
2009-07-22 10:15:00,42.77,42.79,42.73,42.73,40500.0,35.7037,35.7204,35.6703,35.6703,40500.0
2009-07-22 10:20:00,42.72,42.76,42.72,42.76,23800.0,35.662,35.6954,35.662,35.6954,23800.0
2009-07-22 10:25:00,42.76,42.78,42.67,42.68,26000.0,35.6954,35.7121,35.6202,35.6286,26000.0
2009-07-22 10:30:00,42.69,42.71,42.65,42.66,49900.0,35.6369,35.6536,35.6035,35.6119,49900.0
2009-07-22 10:35:00,42.67,42.67,42.64,42.65,15100.0,35.6202,35.6202,35.5952,35.6035,15100.0
2009-07-22 10:40:00,42.65,42.67,42.62,42.62,27100.0,35.6035,35.6202,35.5785,35.5785,27100.0
2009-07-22 10:45:00,42.61,42.68,42.61,42.68,14700.0,35.5702,35.6286,35.5702,35.6286,14700.0
2009-07-22 10:50:00,42.67,42.74,42.67,42.71,25600.0,35.6202,35.6787,35.6202,35.6536,25600.0
2009-07-22 10:55:00,42.71,42.76,42.71,42.75,14800.0,35.6536,35.6954,35.6536,35.687,14800.0
2009-07-22 11:00:00,42.74,42.8,42.71,42.8,35200.0,35.6787,35.7288,35.6536,35.7288,35200.0
2009-07-22 11:05:00,42.8,42.8,42.77,42.78,26000.0,35.7288,35.7288,35.7037,35.7121,26000.0
2009-07-22 11:10:00,42.79,42.8,42.75,42.75,21800.0,35.7204,35.7288,35.687,35.687,21800.0
2009-07-22 11:15:00,42.76,42.8,42.75,42.77,19100.0,35.6954,35.7288,35.687,35.7037,19100.0
2009-07-22 11:20:00,42.77,42.78,42.73,42.73,66200.0,35.7037,35.7121,35.6703,35.6703,66200.0
2009-07-22 11:25:00,42.73,42.76,42.73,42.75,16300.0,35.6703,35.6954,35.6703,35.687,16300.0
2009-07-22 11:30:00,42.75,42.79,42.74,42.77,28200.0,35.687,35.7204,35.6787,35.7037,28200.0
2009-07-22 11:35:00,42.77,42.77,42.71,42.72,12300.0,35.7037,35.7037,35.6536,35.662,12300.0
2009-07-22 11:40:00,42.72,42.74,42.71,42.73,17100.0,35.662,35.6787,35.6536,35.6703,17100.0
2009-07-22 11:45:00,42.72,42.72,42.67,42.67,15200.0,35.662,35.662,35.6202,35.6202,15200.0
2009-07-22 11:50:00,42.67,42.72,42.67,42.68,31400.0,35.6202,35.662,35.6202,35.6286,31400.0
2009-07-22 11:55:00,42.68,42.71,42.68,42.71,7000.0,35.6286,35.6536,35.6286,35.6536,7000.0
2009-07-22 12:00:00,42.71,42.74,42.7,42.74,8100.0,35.6536,35.6787,35.6453,35.6787,8100.0
2009-07-22 12:05:00,42.73,42.77,42.73,42.74,23300.0,35.6703,35.7037,35.6703,35.6787,23300.0
2009-07-22 12:10:00,42.74,42.75,42.66,42.67,34300.0,35.6787,35.687,35.6119,35.6202,34300.0
2009-07-22 12:15:00,42.68,42.7,42.67,42.69,14800.0,35.6286,35.6453,35.6202,35.6369,14800.0
2009-07-22 12:20:00,42.69,42.77,42.69,42.77,33700.0,35.6369,35.7037,35.6369,35.7037,33700.0
2009-07-22 12:25:00,42.77,42.84,42.75,42.83,50300.0,35.7037,35.7622,35.687,35.7538,50300.0
2009-07-22 12:30:00,42.82,42.84,42.81,42.84,23100.0,35.7455,35.7622,35.7371,35.7622,23100.0
2009-07-22 12:35:00,42.84,42.88,42.83,42.83,28300.0,35.7622,35.7955,35.7538,35.7538,28300.0
2009-07-22 12:40:00,42.83,42.85,42.82,42.85,7700.0,35.7538,35.7705,35.7455,35.7705,7700.0
2009-07-22 12:45:00,42.84,42.92,42.81,42.9,42600.0,35.7622,35.8289,35.7371,35.8122,42600.0
2009-07-22 12:50:00,42.89,42.92,42.84,42.84,22700.0,35.8039,35.8289,35.7622,35.7622,22700.0
2009-07-22 12:55:00,42.85,42.86,42.82,42.83,28200.0,35.7705,35.7788,35.7455,35.7538,28200.0
2009-07-22 13:00:00,42.84,42.85,42.81,42.83,18200.0,35.7622,35.7705,35.7371,35.7538,18200.0
2009-07-22 13:05:00,42.84,42.85,42.83,42.85,11200.0,35.7622,35.7705,35.7538,35.7705,11200.0
2009-07-22 13:10:00,42.84,42.85,42.82,42.83,23600.0,35.7622,35.7705,35.7455,35.7538,23600.0
2009-07-22 13:15:00,42.85,42.9,42.84,42.86,18800.0,35.7705,35.8122,35.7622,35.7788,18800.0
2009-07-22 13:20:00,42.85,42.85,42.76,42.76,10700.0,35.7705,35.7705,35.6954,35.6954,10700.0
2009-07-22 13:25:00,42.77,42.77,42.74,42.76,11000.0,35.7037,35.7037,35.6787,35.6954,11000.0
2009-07-22 13:30:00,42.76,42.77,42.71,42.72,39700.0,35.6954,35.7037,35.6536,35.662,39700.0
2009-07-22 13:35:00,42.72,42.77,42.72,42.76,25100.0,35.662,35.7037,35.662,35.6954,25100.0
2009-07-22 13:40:00,42.75,42.77,42.69,42.7,42100.0,35.687,35.7037,35.6369,35.6453,42100.0
2009-07-22 13:45:00,42.7,42.75,42.7,42.74,11900.0,35.6453,35.687,35.6453,35.6787,11900.0
2009-07-22 13:50:00,42.74,42.77,42.72,42.72,28700.0,35.6787,35.7037,35.662,35.662,28700.0
2009-07-22 13:55:00,42.73,42.77,42.73,42.76,13600.0,35.6703,35.7037,35.6703,35.6954,13600.0
2009-07-22 14:00:00,42.77,42.8,42.7,42.72,29600.0,35.7037,35.7288,35.6453,35.662,29600.0
2009-07-22 14:05:00,42.72,42.74,42.67,42.7,53600.0,35.662,35.6787,35.6202,35.6453,53600.0
2009-07-22 14:10:00,42.7,42.76,42.69,42.73,787500.0,35.6453,35.6954,35.6369,35.6703,787500.0
2009-07-22 14:15:00,42.74,42.76,42.72,42.74,264500.0,35.6787,35.6954,35.662,35.6787,264500.0
2009-07-22 14:20:00,42.74,42.74,42.68,42.69,169400.0,35.6787,35.6787,35.6286,35.6369,169400.0
2009-07-22 14:25:00,42.7,42.72,42.68,42.7,30800.0,35.6453,35.662,35.6286,35.6453,30800.0
2009-07-22 14:30:00,42.7,42.74,42.7,42.74,18200.0,35.6453,35.6787,35.6453,35.6787,18200.0
2009-07-22 14:35:00,42.74,42.74,42.71,42.72,7300.0,35.6787,35.6787,35.6536,35.662,7300.0
2009-07-22 14:40:00,42.72,42.77,42.72,42.77,45000.0,35.662,35.7037,35.662,35.7037,45000.0
2009-07-22 14:45:00,42.77,42.77,42.73,42.73,53800.0,35.7037,35.7037,35.6703,35.6703,53800.0
2009-07-22 14:50:00,42.73,42.78,42.72,42.75,41900.0,35.6703,35.7121,35.662,35.687,41900.0
2009-07-22 14:55:00,42.74,42.78,42.74,42.77,160900.0,35.6787,35.7121,35.6787,35.7037,160900.0
2009-07-22 15:00:00,42.77,42.8,42.76,42.79,122400.0,35.7037,35.7288,35.6954,35.7204,122400.0
2009-07-22 15:05:00,42.78,42.79,42.69,42.71,38200.0,35.7121,35.7204,35.6369,35.6536,38200.0
2009-07-22 15:10:00,42.7,42.71,42.62,42.65,103300.0,35.6453,35.6536,35.5785,35.6035,103300.0
2009-07-22 15:15:00,42.64,42.65,42.58,42.65,107500.0,35.5952,35.6035,35.5451,35.6035,107500.0
2009-07-22 15:20:00,42.65,42.66,42.61,42.62,41200.0,35.6035,35.6119,35.5702,35.5785,41200.0
2009-07-22 15:25:00,42.62,42.63,42.58,42.61,262900.0,35.5785,35.5868,35.5451,35.5702,262900.0
2009-07-22 15:30:00,42.61,42.65,42.61,42.64,63000.0,35.5702,35.6035,35.5702,35.5952,63000.0
2009-07-22 15:35:00,42.65,42.65,42.6,42.63,33000.0,35.6035,35.6035,35.5618,35.5868,33000.0
2009-07-22 15:40:00,42.63,42.64,42.58,42.62,108000.0,35.5868,35.5952,35.5451,35.5785,108000.0
2009-07-22 15:45:00,42.62,42.7,42.6,42.61,64600.0,35.5785,35.6453,35.5618,35.5702,64600.0
2009-07-22 15:50:00,42.62,42.67,42.61,42.66,63000.0,35.5785,35.6202,35.5702,35.6119,63000.0
2009-07-22 15:55:00,42.66,42.7,42.65,42.69,65100.0,35.6119,35.6453,35.6035,35.6369,65100.0
2009-07-23 09:30:00,42.68,42.74,42.66,42.74,47200.0,35.6286,35.6787,35.6119,35.6787,47200.0
2009-07-23 09:35:00,42.75,42.76,42.69,42.75,47400.0,35.687,35.6954,35.6369,35.687,47400.0
2009-07-23 09:40:00,42.79,42.81,42.74,42.78,30200.0,35.7204,35.7371,35.6787,35.7121,30200.0
2009-07-23 09:45:00,42.79,42.85,42.77,42.82,49200.0,35.7204,35.7705,35.7037,35.7455,49200.0
2009-07-23 09:50:00,42.83,42.84,42.8,42.83,16900.0,35.7538,35.7622,35.7288,35.7538,16900.0
2009-07-23 09:55:00,42.83,43.04,42.83,43.04,47800.0,35.7538,35.9291,35.7538,35.9291,47800.0
2009-07-23 10:00:00,43.05,43.07,42.96,43.0,71700.0,35.9375,35.9542,35.8623,35.8957,71700.0
2009-07-23 10:05:00,42.99,43.14,42.98,43.13,33800.0,35.8874,36.0126,35.879,36.0042,33800.0
2009-07-23 10:10:00,43.13,43.2,43.13,43.16,26200.0,36.0042,36.0627,36.0042,36.0293,26200.0
2009-07-23 10:15:00,43.16,43.27,43.15,43.25,101700.0,36.0293,36.1211,36.0209,36.1044,101700.0
2009-07-23 10:20:00,43.25,43.28,43.22,43.24,38900.0,36.1044,36.1295,36.0794,36.0961,38900.0
2009-07-23 10:25:00,43.24,43.26,43.22,43.24,24800.0,36.0961,36.1128,36.0794,36.0961,24800.0
2009-07-23 10:30:00,43.24,43.31,43.23,43.29,39300.0,36.0961,36.1545,36.0877,36.1378,39300.0
2009-07-23 10:35:00,43.28,43.41,43.27,43.39,65000.0,36.1295,36.238,36.1211,36.2213,65000.0
2009-07-23 10:40:00,43.39,43.39,43.36,43.36,23600.0,36.2213,36.2213,36.1962,36.1962,23600.0
2009-07-23 10:45:00,43.36,43.39,43.34,43.34,19900.0,36.1962,36.2213,36.1795,36.1795,19900.0
2009-07-23 10:50:00,43.34,43.35,43.3,43.31,124700.0,36.1795,36.1879,36.1462,36.1545,124700.0
2009-07-23 10:55:00,43.32,43.37,43.32,43.36,130500.0,36.1628,36.2046,36.1628,36.1962,130500.0
2009-07-23 11:00:00,43.36,43.5,43.35,43.49,128600.0,36.1962,36.3131,36.1879,36.3048,128600.0
2009-07-23 11:05:00,43.49,43.5,43.44,43.44,32700.0,36.3048,36.3131,36.263,36.263,32700.0
2009-07-23 11:10:00,43.45,43.55,43.45,43.54,31900.0,36.2714,36.3549,36.2714,36.3465,31900.0
2009-07-23 11:15:00,43.54,43.56,43.5,43.52,70700.0,36.3465,36.3632,36.3131,36.3298,70700.0
2009-07-23 11:20:00,43.52,43.54,43.51,43.51,72200.0,36.3298,36.3465,36.3215,36.3215,72200.0
2009-07-23 11:25:00,43.51,43.54,43.5,43.53,33600.0,36.3215,36.3465,36.3131,36.3382,33600.0
2009-07-23 11:30:00,43.53,43.53,43.46,43.49,27700.0,36.3382,36.3382,36.2797,36.3048,27700.0
2009-07-23 11:35:00,43.5,43.54,43.49,43.53,42300.0,36.3131,36.3465,36.3048,36.3382,42300.0
2009-07-23 11:40:00,43.53,43.6,43.53,43.56,80300.0,36.3382,36.3966,36.3382,36.3632,80300.0
2009-07-23 11:45:00,43.56,43.56,43.52,43.54,36500.0,36.3632,36.3632,36.3298,36.3465,36500.0
2009-07-23 11:50:00,43.54,43.56,43.52,43.52,16300.0,36.3465,36.3632,36.3298,36.3298,16300.0
2009-07-23 11:55:00,43.53,43.54,43.49,43.49,28000.0,36.3382,36.3465,36.3048,36.3048,28000.0
2009-07-23 12:00:00,43.48,43.51,43.48,43.48,33500.0,36.2964,36.3215,36.2964,36.2964,33500.0
2009-07-23 12:05:00,43.48,43.53,43.48,43.52,112600.0,36.2964,36.3382,36.2964,36.3298,112600.0
2009-07-23 12:10:00,43.52,43.52,43.49,43.52,19900.0,36.3298,36.3298,36.3048,36.3298,19900.0
2009-07-23 12:15:00,43.51,43.54,43.51,43.54,22100.0,36.3215,36.3465,36.3215,36.3465,22100.0
2009-07-23 12:20:00,43.55,43.55,43.51,43.53,28100.0,36.3549,36.3549,36.3215,36.3382,28100.0
2009-07-23 12:25:00,43.53,43.56,43.51,43.56,17100.0,36.3382,36.3632,36.3215,36.3632,17100.0
2009-07-23 12:30:00,43.55,43.55,43.51,43.52,25900.0,36.3549,36.3549,36.3215,36.3298,25900.0
2009-07-23 12:35:00,43.52,43.52,43.49,43.51,41200.0,36.3298,36.3298,36.3048,36.3215,41200.0
2009-07-23 12:40:00,43.51,43.55,43.5,43.55,37100.0,36.3215,36.3549,36.3131,36.3549,37100.0
2009-07-23 12:45:00,43.55,43.61,43.55,43.6,30200.0,36.3549,36.4049,36.3549,36.3966,30200.0
2009-07-23 12:50:00,43.59,43.6,43.54,43.58,34100.0,36.3882,36.3966,36.3465,36.3799,34100.0
2009-07-23 12:55:00,43.57,43.61,43.57,43.61,18500.0,36.3715,36.4049,36.3715,36.4049,18500.0
2009-07-23 13:00:00,43.62,43.63,43.57,43.58,54300.0,36.4133,36.4216,36.3715,36.3799,54300.0
2009-07-23 13:05:00,43.58,43.58,43.55,43.55,37500.0,36.3799,36.3799,36.3549,36.3549,37500.0
2009-07-23 13:10:00,43.56,43.58,43.55,43.58,23100.0,36.3632,36.3799,36.3549,36.3799,23100.0
2009-07-23 13:15:00,43.57,43.59,43.55,43.58,35900.0,36.3715,36.3882,36.3549,36.3799,35900.0
2009-07-23 13:20:00,43.58,43.6,43.57,43.6,16600.0,36.3799,36.3966,36.3715,36.3966,16600.0
2009-07-23 13:25:00,43.6,43.63,43.59,43.6,41400.0,36.3966,36.4216,36.3882,36.3966,41400.0
2009-07-23 13:30:00,43.6,43.6,43.59,43.59,14800.0,36.3966,36.3966,36.3882,36.3882,14800.0
2009-07-23 13:35:00,43.6,43.69,43.6,43.67,61000.0,36.3966,36.4717,36.3966,36.455,61000.0
2009-07-23 13:40:00,43.67,43.68,43.64,43.65,26500.0,36.455,36.4634,36.43,36.4383,26500.0
2009-07-23 13:45:00,43.65,43.65,43.61,43.62,21300.0,36.4383,36.4383,36.4049,36.4133,21300.0
2009-07-23 13:50:00,43.62,43.63,43.59,43.59,20900.0,36.4133,36.4216,36.3882,36.3882,20900.0
2009-07-23 13:55:00,43.59,43.59,43.56,43.56,15300.0,36.3882,36.3882,36.3632,36.3632,15300.0
2009-07-23 14:00:00,43.56,43.56,43.53,43.55,30900.0,36.3632,36.3632,36.3382,36.3549,30900.0
2009-07-23 14:05:00,43.55,43.56,43.52,43.52,15600.0,36.3549,36.3632,36.3298,36.3298,15600.0
2009-07-23 14:10:00,43.51,43.56,43.5,43.55,81700.0,36.3215,36.3632,36.3131,36.3549,81700.0
2009-07-23 14:15:00,43.55,43.57,43.53,43.57,14300.0,36.3549,36.3715,36.3382,36.3715,14300.0
2009-07-23 14:20:00,43.58,43.58,43.51,43.54,29000.0,36.3799,36.3799,36.3215,36.3465,29000.0
2009-07-23 14:25:00,43.55,43.58,43.54,43.55,8400.0,36.3549,36.3799,36.3465,36.3549,8400.0
2009-07-23 14:30:00,43.55,43.58,43.54,43.54,21000.0,36.3549,36.3799,36.3465,36.3465,21000.0
2009-07-23 14:35:00,43.54,43.59,43.54,43.56,25100.0,36.3465,36.3882,36.3465,36.3632,25100.0
2009-07-23 14:40:00,43.56,43.58,43.56,43.56,22000.0,36.3632,36.3799,36.3632,36.3632,22000.0
2009-07-23 14:45:00,43.56,43.61,43.56,43.6,25900.0,36.3632,36.4049,36.3632,36.3966,25900.0
2009-07-23 14:50:00,43.6,43.61,43.57,43.57,12200.0,36.3966,36.4049,36.3715,36.3715,12200.0
2009-07-23 14:55:00,43.58,43.61,43.57,43.58,29500.0,36.3799,36.4049,36.3715,36.3799,29500.0
2009-07-23 15:00:00,43.59,43.65,43.59,43.63,37500.0,36.3882,36.4383,36.3882,36.4216,37500.0
2009-07-23 15:05:00,43.64,43.65,43.59,43.59,31500.0,36.43,36.4383,36.3882,36.3882,31500.0
2009-07-23 15:10:00,43.6,43.65,43.58,43.65,49800.0,36.3966,36.4383,36.3799,36.4383,49800.0
2009-07-23 15:15:00,43.64,43.66,43.6,43.63,118400.0,36.43,36.4467,36.3966,36.4216,118400.0
2009-07-23 15:20:00,43.63,43.63,43.57,43.61,58700.0,36.4216,36.4216,36.3715,36.4049,58700.0
2009-07-23 15:25:00,43.61,43.62,43.59,43.6,51400.0,36.4049,36.4133,36.3882,36.3966,51400.0
2009-07-23 15:30:00,43.6,43.6,43.52,43.52,131400.0,36.3966,36.3966,36.3298,36.3298,131400.0
2009-07-23 15:35:00,43.52,43.55,43.51,43.52,60700.0,36.3298,36.3549,36.3215,36.3298,60700.0
2009-07-23 15:40:00,43.53,43.6,43.52,43.59,102200.0,36.3382,36.3966,36.3298,36.3882,102200.0
2009-07-23 15:45:00,43.58,43.58,43.46,43.47,83600.0,36.3799,36.3799,36.2797,36.2881,83600.0
2009-07-23 15:50:00,43.47,43.5,43.42,43.49,107800.0,36.2881,36.3131,36.2463,36.3048,107800.0
2009-07-23 15:55:00,43.49,43.52,43.45,43.5,100800.0,36.3048,36.3298,36.2714,36.3131,100800.0
2009-07-24 09:30:00,43.18,43.32,43.12,43.29,36100.0,36.046,36.1628,35.9959,36.1378,36100.0
2009-07-24 09:35:00,43.31,43.32,43.22,43.26,26800.0,36.1545,36.1628,36.0794,36.1128,26800.0
2009-07-24 09:40:00,43.26,43.42,43.26,43.37,37300.0,36.1128,36.2463,36.1128,36.2046,37300.0
2009-07-24 09:45:00,43.37,43.4,43.26,43.27,20400.0,36.2046,36.2296,36.1128,36.1211,20400.0
2009-07-24 09:50:00,43.28,43.28,43.19,43.21,51000.0,36.1295,36.1295,36.0543,36.071,51000.0
2009-07-24 09:55:00,43.21,43.25,43.09,43.11,66800.0,36.071,36.1044,35.9708,35.9875,66800.0
2009-07-24 10:00:00,43.11,43.14,43.06,43.12,26500.0,35.9875,36.0126,35.9458,35.9959,26500.0
2009-07-24 10:05:00,43.13,43.18,43.09,43.1,20500.0,36.0042,36.046,35.9708,35.9792,20500.0
2009-07-24 10:10:00,43.09,43.16,43.06,43.09,25700.0,35.9708,36.0293,35.9458,35.9708,25700.0
2009-07-24 10:15:00,43.08,43.16,43.06,43.13,38100.0,35.9625,36.0293,35.9458,36.0042,38100.0
2009-07-24 10:20:00,43.14,43.16,43.1,43.16,36200.0,36.0126,36.0293,35.9792,36.0293,36200.0
2009-07-24 10:25:00,43.15,43.24,43.13,43.23,21200.0,36.0209,36.0961,36.0042,36.0877,21200.0
2009-07-24 10:30:00,43.25,43.27,43.22,43.23,14900.0,36.1044,36.1211,36.0794,36.0877,14900.0
2009-07-24 10:35:00,43.24,43.25,43.14,43.14,38400.0,36.0961,36.1044,36.0126,36.0126,38400.0
2009-07-24 10:40:00,43.16,43.18,43.14,43.14,19500.0,36.0293,36.046,36.0126,36.0126,19500.0
2009-07-24 10:45:00,43.13,43.19,43.11,43.18,30700.0,36.0042,36.0543,35.9875,36.046,30700.0
2009-07-24 10:50:00,43.18,43.18,43.06,43.07,30900.0,36.046,36.046,35.9458,35.9542,30900.0
2009-07-24 10:55:00,43.08,43.08,43.03,43.05,17700.0,35.9625,35.9625,35.9208,35.9375,17700.0
2009-07-24 11:00:00,43.06,43.1,43.03,43.09,31300.0,35.9458,35.9792,35.9208,35.9708,31300.0
2009-07-24 11:05:00,43.09,43.1,43.04,43.05,19800.0,35.9708,35.9792,35.9291,35.9375,19800.0
2009-07-24 11:10:00,43.05,43.13,43.04,43.1,27800.0,35.9375,36.0042,35.9291,35.9792,27800.0
2009-07-24 11:15:00,43.1,43.15,43.09,43.15,23500.0,35.9792,36.0209,35.9708,36.0209,23500.0
2009-07-24 11:20:00,43.16,43.23,43.15,43.2,27100.0,36.0293,36.0877,36.0209,36.0627,27100.0
2009-07-24 11:25:00,43.21,43.22,43.19,43.22,13300.0,36.071,36.0794,36.0543,36.0794,13300.0
2009-07-24 11:30:00,43.22,43.27,43.22,43.26,31500.0,36.0794,36.1211,36.0794,36.1128,31500.0
2009-07-24 11:35:00,43.24,43.27,43.24,43.25,35600.0,36.0961,36.1211,36.0961,36.1044,35600.0
2009-07-24 11:40:00,43.25,43.25,43.21,43.23,31500.0,36.1044,36.1044,36.071,36.0877,31500.0
2009-07-24 11:45:00,43.23,43.24,43.21,43.24,23600.0,36.0877,36.0961,36.071,36.0961,23600.0
2009-07-24 11:50:00,43.24,43.26,43.22,43.25,30200.0,36.0961,36.1128,36.0794,36.1044,30200.0
2009-07-24 11:55:00,43.25,43.36,43.25,43.34,92300.0,36.1044,36.1962,36.1044,36.1795,92300.0
2009-07-24 12:00:00,43.34,43.35,43.31,43.31,61100.0,36.1795,36.1879,36.1545,36.1545,61100.0
2009-07-24 12:05:00,43.31,43.34,43.31,43.34,12300.0,36.1545,36.1795,36.1545,36.1795,12300.0
2009-07-24 12:10:00,43.35,43.37,43.33,43.34,23600.0,36.1879,36.2046,36.1712,36.1795,23600.0
2009-07-24 12:15:00,43.34,43.36,43.32,43.33,43200.0,36.1795,36.1962,36.1628,36.1712,43200.0
2009-07-24 12:20:00,43.33,43.33,43.29,43.32,53500.0,36.1712,36.1712,36.1378,36.1628,53500.0
2009-07-24 12:25:00,43.31,43.32,43.3,43.31,8400.0,36.1545,36.1628,36.1462,36.1545,8400.0
2009-07-24 12:30:00,43.31,43.31,43.29,43.29,13000.0,36.1545,36.1545,36.1378,36.1378,13000.0
2009-07-24 12:35:00,43.28,43.29,43.27,43.29,8600.0,36.1295,36.1378,36.1211,36.1378,8600.0
2009-07-24 12:40:00,43.3,43.34,43.3,43.33,20500.0,36.1462,36.1795,36.1462,36.1712,20500.0
2009-07-24 12:45:00,43.34,43.35,43.33,43.34,11700.0,36.1795,36.1879,36.1712,36.1795,11700.0
2009-07-24 12:50:00,43.34,43.35,43.32,43.32,10700.0,36.1795,36.1879,36.1628,36.1628,10700.0
2009-07-24 12:55:00,43.33,43.33,43.27,43.29,17300.0,36.1712,36.1712,36.1211,36.1378,17300.0
2009-07-24 13:00:00,43.3,43.31,43.29,43.3,23000.0,36.1462,36.1545,36.1378,36.1462,23000.0
2009-07-24 13:05:00,43.3,43.31,43.28,43.29,13500.0,36.1462,36.1545,36.1295,36.1378,13500.0
2009-07-24 13:10:00,43.3,43.31,43.29,43.31,8100.0,36.1462,36.1545,36.1378,36.1545,8100.0
2009-07-24 13:15:00,43.31,43.34,43.31,43.34,12800.0,36.1545,36.1795,36.1545,36.1795,12800.0
2009-07-24 13:20:00,43.34,43.37,43.32,43.35,25400.0,36.1795,36.2046,36.1628,36.1879,25400.0
2009-07-24 13:25:00,43.35,43.37,43.35,43.37,6500.0,36.1879,36.2046,36.1879,36.2046,6500.0
2009-07-24 13:30:00,43.37,43.49,43.37,43.48,36100.0,36.2046,36.3048,36.2046,36.2964,36100.0
2009-07-24 13:35:00,43.48,43.51,43.46,43.5,60900.0,36.2964,36.3215,36.2797,36.3131,60900.0
2009-07-24 13:40:00,43.51,43.52,43.46,43.46,28400.0,36.3215,36.3298,36.2797,36.2797,28400.0
2009-07-24 13:45:00,43.46,43.5,43.46,43.46,26000.0,36.2797,36.3131,36.2797,36.2797,26000.0
2009-07-24 13:50:00,43.47,43.49,43.45,43.45,19300.0,36.2881,36.3048,36.2714,36.2714,19300.0
2009-07-24 13:55:00,43.45,43.47,43.44,43.45,10600.0,36.2714,36.2881,36.263,36.2714,10600.0
2009-07-24 14:00:00,43.46,43.51,43.46,43.48,64200.0,36.2797,36.3215,36.2797,36.2964,64200.0
2009-07-24 14:05:00,43.47,43.53,43.47,43.52,14900.0,36.2881,36.3382,36.2881,36.3298,14900.0
2009-07-24 14:10:00,43.51,43.53,43.51,43.52,46400.0,36.3215,36.3382,36.3215,36.3298,46400.0
2009-07-24 14:15:00,43.52,43.53,43.49,43.49,11500.0,36.3298,36.3382,36.3048,36.3048,11500.0
2009-07-24 14:20:00,43.48,43.48,43.44,43.44,16600.0,36.2964,36.2964,36.263,36.263,16600.0
2009-07-24 14:25:00,43.43,43.45,43.42,43.44,19600.0,36.2547,36.2714,36.2463,36.263,19600.0
2009-07-24 14:30:00,43.45,43.49,43.44,43.46,23700.0,36.2714,36.3048,36.263,36.2797,23700.0
2009-07-24 14:35:00,43.46,43.47,43.44,43.45,23900.0,36.2797,36.2881,36.263,36.2714,23900.0
2009-07-24 14:40:00,43.44,43.46,43.44,43.46,12800.0,36.263,36.2797,36.263,36.2797,12800.0
2009-07-24 14:45:00,43.46,43.52,43.46,43.5,17000.0,36.2797,36.3298,36.2797,36.3131,17000.0
2009-07-24 14:50:00,43.49,43.49,43.42,43.44,24600.0,36.3048,36.3048,36.2463,36.263,24600.0
2009-07-24 14:55:00,43.43,43.46,43.43,43.46,14400.0,36.2547,36.2797,36.2547,36.2797,14400.0
2009-07-24 15:00:00,43.47,43.51,43.45,43.49,33400.0,36.2881,36.3215,36.2714,36.3048,33400.0
2009-07-24 15:05:00,43.49,43.49,43.47,43.47,20900.0,36.3048,36.3048,36.2881,36.2881,20900.0
2009-07-24 15:10:00,43.47,43.49,43.46,43.48,43000.0,36.2881,36.3048,36.2797,36.2964,43000.0
2009-07-24 15:15:00,43.48,43.49,43.45,43.45,20600.0,36.2964,36.3048,36.2714,36.2714,20600.0
2009-07-24 15:20:00,43.46,43.52,43.46,43.51,32800.0,36.2797,36.3298,36.2797,36.3215,32800.0
2009-07-24 15:25:00,43.51,43.55,43.51,43.54,61200.0,36.3215,36.3549,36.3215,36.3465,61200.0
2009-07-24 15:30:00,43.54,43.54,43.46,43.49,29600.0,36.3465,36.3465,36.2797,36.3048,29600.0
2009-07-24 15:35:00,43.48,43.52,43.46,43.47,22500.0,36.2964,36.3298,36.2797,36.2881,22500.0
2009-07-24 15:40:00,43.48,43.51,43.48,43.5,17300.0,36.2964,36.3215,36.2964,36.3131,17300.0
2009-07-24 15:45:00,43.51,43.59,43.51,43.59,50100.0,36.3215,36.3882,36.3215,36.3882,50100.0
2009-07-24 15:50:00,43.58,43.62,43.57,43.62,97300.0,36.3799,36.4133,36.3715,36.4133,97300.0
2009-07-24 15:55:00,43.62,43.66,43.59,43.59,65800.0,36.4133,36.4467,36.3882,36.3882,65800.0
2009-07-27 11:15:00,43.36,43.37,43.35,43.35,10000.0,36.1962,36.2046,36.1879,36.1879,10000.0
2009-07-27 11:20:00,43.35,43.43,43.35,43.4,19300.0,36.1879,36.2547,36.1879,36.2296,19300.0
2009-07-27 11:25:00,43.4,43.42,43.38,43.41,20700.0,36.2296,36.2463,36.2129,36.238,20700.0
2009-07-27 11:30:00,43.4,43.46,43.4,43.45,23700.0,36.2296,36.2797,36.2296,36.2714,23700.0
2009-07-27 11:35:00,43.46,43.46,43.4,43.41,14100.0,36.2797,36.2797,36.2296,36.238,14100.0
2009-07-27 11:40:00,43.41,43.43,43.4,43.42,9500.0,36.238,36.2547,36.2296,36.2463,9500.0
2009-07-27 11:45:00,43.41,43.45,43.41,43.42,7000.0,36.238,36.2714,36.238,36.2463,7000.0
2009-07-27 11:50:00,43.4,43.42,43.4,43.4,5700.0,36.2296,36.2463,36.2296,36.2296,5700.0
2009-07-27 11:55:00,43.39,43.4,43.34,43.35,6300.0,36.2213,36.2296,36.1795,36.1879,6300.0
2009-07-27 12:00:00,43.35,43.35,43.33,43.35,12500.0,36.1879,36.1879,36.1712,36.1879,12500.0
2009-07-27 12:05:00,43.35,43.35,43.31,43.34,34800.0,36.1879,36.1879,36.1545,36.1795,34800.0
2009-07-27 12:10:00,43.35,43.35,43.33,43.34,13900.0,36.1879,36.1879,36.1712,36.1795,13900.0
2009-07-27 12:15:00,43.34,43.4,43.34,43.4,45800.0,36.1795,36.2296,36.1795,36.2296,45800.0
2009-07-27 12:20:00,43.41,43.41,43.35,43.39,43300.0,36.238,36.238,36.1879,36.2213,43300.0
2009-07-27 12:25:00,43.39,43.39,43.35,43.36,12200.0,36.2213,36.2213,36.1879,36.1962,12200.0
2009-07-27 12:30:00,43.36,43.37,43.33,43.34,12900.0,36.1962,36.2046,36.1712,36.1795,12900.0
2009-07-27 12:35:00,43.34,43.36,43.34,43.35,5800.0,36.1795,36.1962,36.1795,36.1879,5800.0
2009-07-27 12:40:00,43.36,43.37,43.35,43.35,8500.0,36.1962,36.2046,36.1879,36.1879,8500.0
2009-07-27 12:45:00,43.34,43.34,43.3,43.32,20200.0,36.1795,36.1795,36.1462,36.1628,20200.0
2009-07-27 12:50:00,43.33,43.39,43.32,43.32,24400.0,36.1712,36.2213,36.1628,36.1628,24400.0
2009-07-27 12:55:00,43.32,43.36,43.32,43.35,7300.0,36.1628,36.1962,36.1628,36.1879,7300.0
2009-07-27 13:00:00,43.35,43.38,43.34,43.36,12500.0,36.1879,36.2129,36.1795,36.1962,12500.0
2009-07-27 13:05:00,43.38,43.38,43.36,43.37,8900.0,36.2129,36.2129,36.1962,36.2046,8900.0
2009-07-27 13:10:00,43.37,43.37,43.31,43.34,11200.0,36.2046,36.2046,36.1545,36.1795,11200.0
2009-07-27 13:15:00,43.33,43.36,43.31,43.34,22300.0,36.1712,36.1962,36.1545,36.1795,22300.0
2009-07-27 13:20:00,43.34,43.34,43.29,43.29,19000.0,36.1795,36.1795,36.1378,36.1378,19000.0
2009-07-27 13:25:00,43.28,43.28,43.24,43.26,13200.0,36.1295,36.1295,36.0961,36.1128,13200.0
2009-07-27 13:30:00,43.25,43.29,43.25,43.26,27700.0,36.1044,36.1378,36.1044,36.1128,27700.0
2009-07-27 13:35:00,43.26,43.29,43.26,43.29,9500.0,36.1128,36.1378,36.1128,36.1378,9500.0
2009-07-27 13:40:00,43.29,43.32,43.29,43.29,19900.0,36.1378,36.1628,36.1378,36.1378,19900.0
2009-07-27 13:45:00,43.3,43.36,43.29,43.34,22500.0,36.1462,36.1962,36.1378,36.1795,22500.0
2009-07-27 13:50:00,43.34,43.38,43.34,43.37,17400.0,36.1795,36.2129,36.1795,36.2046,17400.0
2009-07-27 13:55:00,43.36,43.42,43.36,43.39,50200.0,36.1962,36.2463,36.1962,36.2213,50200.0
2009-07-27 14:00:00,43.39,43.4,43.36,43.36,14100.0,36.2213,36.2296,36.1962,36.1962,14100.0
2009-07-27 14:05:00,43.36,43.39,43.36,43.38,17200.0,36.1962,36.2213,36.1962,36.2129,17200.0
2009-07-27 14:10:00,43.39,43.42,43.39,43.4,17200.0,36.2213,36.2463,36.2213,36.2296,17200.0
2009-07-27 14:15:00,43.4,43.46,43.4,43.45,22500.0,36.2296,36.2797,36.2296,36.2714,22500.0
2009-07-27 14:20:00,43.45,43.46,43.43,43.43,19000.0,36.2714,36.2797,36.2547,36.2547,19000.0
2009-07-27 14:25:00,43.43,43.44,43.4,43.43,21000.0,36.2547,36.263,36.2296,36.2547,21000.0
2009-07-27 14:30:00,43.43,43.44,43.42,43.43,19300.0,36.2547,36.263,36.2463,36.2547,19300.0
2009-07-27 14:35:00,43.43,43.48,43.43,43.47,22300.0,36.2547,36.2964,36.2547,36.2881,22300.0
2009-07-27 14:40:00,43.47,43.53,43.46,43.53,49400.0,36.2881,36.3382,36.2797,36.3382,49400.0
2009-07-27 14:45:00,43.53,43.54,43.51,43.52,43300.0,36.3382,36.3465,36.3215,36.3298,43300.0
2009-07-27 14:50:00,43.52,43.52,43.48,43.51,19900.0,36.3298,36.3298,36.2964,36.3215,19900.0
2009-07-27 14:55:00,43.5,43.52,43.48,43.51,29100.0,36.3131,36.3298,36.2964,36.3215,29100.0
2009-07-27 15:00:00,43.51,43.54,43.48,43.48,29600.0,36.3215,36.3465,36.2964,36.2964,29600.0
2009-07-27 15:05:00,43.48,43.49,43.48,43.48,38100.0,36.2964,36.3048,36.2964,36.2964,38100.0
2009-07-27 15:10:00,43.48,43.5,43.47,43.49,40400.0,36.2964,36.3131,36.2881,36.3048,40400.0
2009-07-27 15:15:00,43.49,43.51,43.43,43.43,37400.0,36.3048,36.3215,36.2547,36.2547,37400.0
2009-07-27 15:20:00,43.43,43.44,43.4,43.4,16300.0,36.2547,36.263,36.2296,36.2296,16300.0
2009-07-27 15:25:00,43.4,43.48,43.4,43.45,37600.0,36.2296,36.2964,36.2296,36.2714,37600.0
2009-07-27 15:30:00,43.44,43.46,43.42,43.43,32700.0,36.263,36.2797,36.2463,36.2547,32700.0
2009-07-27 15:35:00,43.42,43.44,43.38,43.44,52500.0,36.2463,36.263,36.2129,36.263,52500.0
2009-07-27 15:40:00,43.44,43.48,43.42,43.48,20500.0,36.263,36.2964,36.2463,36.2964,20500.0
2009-07-27 15:45:00,43.47,43.48,43.42,43.45,136800.0,36.2881,36.2964,36.2463,36.2714,136800.0
2009-07-27 15:50:00,43.45,43.55,43.45,43.52,87200.0,36.2714,36.3549,36.2714,36.3298,87200.0
2009-07-27 15:55:00,43.52,43.62,43.52,43.58,108000.0,36.3298,36.4133,36.3298,36.3799,108000.0
2009-07-28 09:30:00,43.38,43.42,43.28,43.38,68200.0,36.2129,36.2463,36.1295,36.2129,68200.0
2009-07-28 09:35:00,43.4,43.47,43.36,43.47,63800.0,36.2296,36.2881,36.1962,36.2881,63800.0
2009-07-28 09:40:00,43.49,43.51,43.45,43.48,45200.0,36.3048,36.3215,36.2714,36.2964,45200.0
2009-07-28 09:45:00,43.49,43.59,43.49,43.58,69600.0,36.3048,36.3882,36.3048,36.3799,69600.0
2009-07-28 09:50:00,43.58,43.58,43.49,43.54,80600.0,36.3799,36.3799,36.3048,36.3465,80600.0
2009-07-28 09:55:00,43.56,43.61,43.51,43.58,99300.0,36.3632,36.4049,36.3215,36.3799,99300.0
2009-07-28 10:00:00,43.56,43.59,43.38,43.38,135800.0,36.3632,36.3882,36.2129,36.2129,135800.0
2009-07-28 10:05:00,43.4,43.41,43.37,43.38,72800.0,36.2296,36.238,36.2046,36.2129,72800.0
2009-07-28 10:10:00,43.39,43.44,43.25,43.29,92900.0,36.2213,36.263,36.1044,36.1378,92900.0
2009-07-28 10:15:00,43.27,43.31,43.22,43.3,76300.0,36.1211,36.1545,36.0794,36.1462,76300.0
2009-07-28 10:20:00,43.3,43.36,43.29,43.33,29900.0,36.1462,36.1962,36.1378,36.1712,29900.0
2009-07-28 10:25:00,43.32,43.38,43.32,43.36,99700.0,36.1628,36.2129,36.1628,36.1962,99700.0
2009-07-28 10:30:00,43.35,43.39,43.34,43.35,54400.0,36.1879,36.2213,36.1795,36.1879,54400.0
2009-07-28 10:35:00,43.35,43.37,43.33,43.35,35400.0,36.1879,36.2046,36.1712,36.1879,35400.0
2009-07-28 10:40:00,43.35,43.39,43.32,43.37,89300.0,36.1879,36.2213,36.1628,36.2046,89300.0
2009-07-28 10:45:00,43.37,43.43,43.35,43.43,50400.0,36.2046,36.2547,36.1879,36.2547,50400.0
2009-07-28 10:50:00,43.42,43.42,43.38,43.39,20400.0,36.2463,36.2463,36.2129,36.2213,20400.0
2009-07-28 10:55:00,43.38,43.41,43.37,43.41,79200.0,36.2129,36.238,36.2046,36.238,79200.0
2009-07-28 11:00:00,43.39,43.39,43.32,43.32,17100.0,36.2213,36.2213,36.1628,36.1628,17100.0
2009-07-28 11:05:00,43.32,43.35,43.25,43.27,33800.0,36.1628,36.1879,36.1044,36.1211,33800.0
2009-07-28 11:10:00,43.26,43.27,43.23,43.25,89000.0,36.1128,36.1211,36.0877,36.1044,89000.0
2009-07-28 11:15:00,43.25,43.27,43.22,43.25,68700.0,36.1044,36.1211,36.0794,36.1044,68700.0
2009-07-28 11:20:00,43.25,43.27,43.22,43.24,85300.0,36.1044,36.1211,36.0794,36.0961,85300.0
2009-07-28 11:25:00,43.24,43.25,43.18,43.19,63600.0,36.0961,36.1044,36.046,36.0543,63600.0
2009-07-28 11:30:00,43.19,43.2,43.13,43.13,90900.0,36.0543,36.0627,36.0042,36.0042,90900.0
2009-07-28 11:35:00,43.13,43.13,43.08,43.11,99700.0,36.0042,36.0042,35.9625,35.9875,99700.0
2009-07-28 11:40:00,43.12,43.16,43.1,43.12,130100.0,35.9959,36.0293,35.9792,35.9959,130100.0
2009-07-28 11:45:00,43.12,43.2,43.12,43.18,52400.0,35.9959,36.0627,35.9959,36.046,52400.0
2009-07-28 11:50:00,43.19,43.21,43.17,43.19,36100.0,36.0543,36.071,36.0376,36.0543,36100.0
2009-07-28 11:55:00,43.19,43.23,43.16,43.21,68400.0,36.0543,36.0877,36.0293,36.071,68400.0
2009-07-28 12:00:00,43.2,43.21,43.17,43.2,34700.0,36.0627,36.071,36.0376,36.0627,34700.0
2009-07-28 12:05:00,43.18,43.2,43.16,43.2,43200.0,36.046,36.0627,36.0293,36.0627,43200.0
2009-07-28 12:10:00,43.21,43.26,43.21,43.23,85200.0,36.071,36.1128,36.071,36.0877,85200.0
2009-07-28 12:15:00,43.24,43.25,43.22,43.22,35700.0,36.0961,36.1044,36.0794,36.0794,35700.0
2009-07-28 12:20:00,43.22,43.26,43.19,43.21,74600.0,36.0794,36.1128,36.0543,36.071,74600.0
2009-07-28 12:25:00,43.22,43.22,43.19,43.2,31100.0,36.0794,36.0794,36.0543,36.0627,31100.0
2009-07-28 12:30:00,43.19,43.23,43.19,43.22,44600.0,36.0543,36.0877,36.0543,36.0794,44600.0
2009-07-28 12:35:00,43.22,43.28,43.22,43.25,34500.0,36.0794,36.1295,36.0794,36.1044,34500.0
2009-07-28 12:40:00,43.25,43.26,43.22,43.22,10900.0,36.1044,36.1128,36.0794,36.0794,10900.0
2009-07-28 12:45:00,43.22,43.24,43.21,43.21,38300.0,36.0794,36.0961,36.071,36.071,38300.0
2009-07-28 12:50:00,43.21,43.22,43.2,43.21,48800.0,36.071,36.0794,36.0627,36.071,48800.0
2009-07-28 12:55:00,43.22,43.24,43.19,43.24,30100.0,36.0794,36.0961,36.0543,36.0961,30100.0
2009-07-28 13:00:00,43.24,43.24,43.18,43.18,25500.0,36.0961,36.0961,36.046,36.046,25500.0
2009-07-28 13:05:00,43.18,43.25,43.17,43.24,45100.0,36.046,36.1044,36.0376,36.0961,45100.0
2009-07-28 13:10:00,43.25,43.35,43.24,43.32,38900.0,36.1044,36.1879,36.0961,36.1628,38900.0
2009-07-28 13:15:00,43.32,43.34,43.3,43.3,23100.0,36.1628,36.1795,36.1462,36.1462,23100.0
2009-07-28 13:20:00,43.3,43.36,43.3,43.35,21400.0,36.1462,36.1962,36.1462,36.1879,21400.0
2009-07-28 13:25:00,43.36,43.38,43.34,43.34,56400.0,36.1962,36.2129,36.1795,36.1795,56400.0
2009-07-28 13:30:00,43.35,43.37,43.34,43.35,52800.0,36.1879,36.2046,36.1795,36.1879,52800.0
2009-07-28 13:35:00,43.35,43.38,43.35,43.37,36000.0,36.1879,36.2129,36.1879,36.2046,36000.0
2009-07-28 13:40:00,43.37,43.38,43.33,43.33,43200.0,36.2046,36.2129,36.1712,36.1712,43200.0
2009-07-28 13:45:00,43.34,43.36,43.31,43.34,84800.0,36.1795,36.1962,36.1545,36.1795,84800.0
2009-07-28 13:50:00,43.34,43.42,43.32,43.41,27300.0,36.1795,36.2463,36.1628,36.238,27300.0
2009-07-28 13:55:00,43.42,43.46,43.41,43.43,53000.0,36.2463,36.2797,36.238,36.2547,53000.0
2009-07-28 14:00:00,43.43,43.44,43.38,43.43,37000.0,36.2547,36.263,36.2129,36.2547,37000.0
2009-07-28 14:05:00,43.43,43.48,43.4,43.48,27800.0,36.2547,36.2964,36.2296,36.2964,27800.0
2009-07-28 14:10:00,43.49,43.51,43.44,43.45,30000.0,36.3048,36.3215,36.263,36.2714,30000.0
2009-07-28 14:15:00,43.45,43.48,43.45,43.47,39700.0,36.2714,36.2964,36.2714,36.2881,39700.0
2009-07-28 14:20:00,43.46,43.51,43.45,43.48,87300.0,36.2797,36.3215,36.2714,36.2964,87300.0
2009-07-28 14:25:00,43.48,43.5,43.47,43.48,31800.0,36.2964,36.3131,36.2881,36.2964,31800.0
2009-07-28 14:30:00,43.48,43.62,43.48,43.59,84200.0,36.2964,36.4133,36.2964,36.3882,84200.0
2009-07-28 14:35:00,43.6,43.61,43.54,43.55,91600.0,36.3966,36.4049,36.3465,36.3549,91600.0
2009-07-28 14:40:00,43.56,43.6,43.49,43.49,70300.0,36.3632,36.3966,36.3048,36.3048,70300.0
2009-07-28 14:45:00,43.48,43.51,43.48,43.5,46100.0,36.2964,36.3215,36.2964,36.3131,46100.0
2009-07-28 14:50:00,43.49,43.49,43.41,43.42,34200.0,36.3048,36.3048,36.238,36.2463,34200.0
2009-07-28 14:55:00,43.42,43.44,43.39,43.41,39800.0,36.2463,36.263,36.2213,36.238,39800.0
2009-07-28 15:00:00,43.42,43.42,43.37,43.41,56900.0,36.2463,36.2463,36.2046,36.238,56900.0
2009-07-28 15:05:00,43.42,43.44,43.37,43.38,36600.0,36.2463,36.263,36.2046,36.2129,36600.0
2009-07-28 15:10:00,43.39,43.45,43.38,43.45,58600.0,36.2213,36.2714,36.2129,36.2714,58600.0
2009-07-28 15:15:00,43.44,43.46,43.37,43.37,114200.0,36.263,36.2797,36.2046,36.2046,114200.0
2009-07-28 15:20:00,43.37,43.4,43.33,43.36,49600.0,36.2046,36.2296,36.1712,36.1962,49600.0
2009-07-28 15:25:00,43.36,43.39,43.35,43.38,55900.0,36.1962,36.2213,36.1879,36.2129,55900.0
2009-07-28 15:30:00,43.39,43.44,43.35,43.42,136400.0,36.2213,36.263,36.1879,36.2463,136400.0
2009-07-28 15:35:00,43.43,43.45,43.39,43.4,97500.0,36.2547,36.2714,36.2213,36.2296,97500.0
2009-07-28 15:40:00,43.39,43.5,43.39,43.5,123400.0,36.2213,36.3131,36.2213,36.3131,123400.0
2009-07-28 15:45:00,43.5,43.56,43.5,43.53,29900.0,36.3131,36.3632,36.3131,36.3382,29900.0
2009-07-28 15:50:00,43.54,43.55,43.49,43.5,79100.0,36.3465,36.3549,36.3048,36.3131,79100.0
2009-07-28 15:55:00,43.49,43.57,43.48,43.57,265000.0,36.3048,36.3715,36.2964,36.3715,265000.0
2009-07-28 16:00:00,43.6,43.6,43.6,43.6,2700.0,36.3966,36.3966,36.3966,36.3966,2700.0
2009-07-28 16:05:00,43.6,43.6,43.6,43.6,0.0,36.3966,36.3966,36.3966,36.3966,0.0
2009-07-28 16:10:00,43.6,43.6,43.6,43.6,0.0,36.3966,36.3966,36.3966,36.3966,0.0
2009-07-29 09:30:00,43.29,43.37,43.21,43.29,60200.0,36.1378,36.2046,36.071,36.1378,60200.0
2009-07-29 09:35:00,43.29,43.29,43.2,43.24,27100.0,36.1378,36.1378,36.0627,36.0961,27100.0
2009-07-29 09:40:00,43.23,43.29,43.18,43.29,33400.0,36.0877,36.1378,36.046,36.1378,33400.0
2009-07-29 09:45:00,43.29,43.41,43.29,43.33,14900.0,36.1378,36.238,36.1378,36.1712,14900.0
2009-07-29 09:50:00,43.34,43.35,43.24,43.26,20200.0,36.1795,36.1879,36.0961,36.1128,20200.0
2009-07-29 09:55:00,43.26,43.39,43.23,43.36,51700.0,36.1128,36.2213,36.0877,36.1962,51700.0
2009-07-29 10:00:00,43.37,43.44,43.36,43.44,32100.0,36.2046,36.263,36.1962,36.263,32100.0
2009-07-29 10:05:00,43.45,43.53,43.45,43.46,68500.0,36.2714,36.3382,36.2714,36.2797,68500.0
2009-07-29 10:10:00,43.47,43.51,43.44,43.48,45200.0,36.2881,36.3215,36.263,36.2964,45200.0
2009-07-29 10:15:00,43.49,43.5,43.39,43.4,49800.0,36.3048,36.3131,36.2213,36.2296,49800.0
2009-07-29 10:20:00,43.4,43.42,43.36,43.39,28000.0,36.2296,36.2463,36.1962,36.2213,28000.0
2009-07-29 10:25:00,43.38,43.48,43.37,43.45,31000.0,36.2129,36.2964,36.2046,36.2714,31000.0
2009-07-29 10:30:00,43.45,43.46,43.36,43.39,68700.0,36.2714,36.2797,36.1962,36.2213,68700.0
2009-07-29 10:35:00,43.38,43.39,43.32,43.36,16900.0,36.2129,36.2213,36.1628,36.1962,16900.0
2009-07-29 10:40:00,43.35,43.43,43.34,43.37,15300.0,36.1879,36.2547,36.1795,36.2046,15300.0
2009-07-29 10:45:00,43.37,43.43,43.34,43.41,31100.0,36.2046,36.2547,36.1795,36.238,31100.0
2009-07-29 10:50:00,43.41,43.47,43.4,43.46,25200.0,36.238,36.2881,36.2296,36.2797,25200.0
2009-07-29 10:55:00,43.46,43.47,43.38,43.4,31100.0,36.2797,36.2881,36.2129,36.2296,31100.0
2009-07-29 11:00:00,43.41,43.44,43.36,43.38,12200.0,36.238,36.263,36.1962,36.2129,12200.0
2009-07-29 11:05:00,43.37,43.44,43.37,43.44,11000.0,36.2046,36.263,36.2046,36.263,11000.0
2009-07-29 11:10:00,43.45,43.47,43.4,43.4,27900.0,36.2714,36.2881,36.2296,36.2296,27900.0
2009-07-29 11:15:00,43.39,43.4,43.35,43.37,18800.0,36.2213,36.2296,36.1879,36.2046,18800.0
2009-07-29 11:20:00,43.36,43.38,43.28,43.28,26200.0,36.1962,36.2129,36.1295,36.1295,26200.0
2009-07-29 11:25:00,43.27,43.31,43.27,43.29,15900.0,36.1211,36.1545,36.1211,36.1378,15900.0
2009-07-29 11:30:00,43.29,43.31,43.27,43.28,30900.0,36.1378,36.1545,36.1211,36.1295,30900.0
2009-07-29 11:35:00,43.29,43.3,43.26,43.27,22700.0,36.1378,36.1462,36.1128,36.1211,22700.0
2009-07-29 11:40:00,43.26,43.29,43.22,43.28,28400.0,36.1128,36.1378,36.0794,36.1295,28400.0
2009-07-29 11:45:00,43.28,43.31,43.28,43.3,10600.0,36.1295,36.1545,36.1295,36.1462,10600.0
2009-07-29 11:50:00,43.3,43.32,43.3,43.3,20100.0,36.1462,36.1628,36.1462,36.1462,20100.0
2009-07-29 11:55:00,43.31,43.36,43.3,43.35,29600.0,36.1545,36.1962,36.1462,36.1879,29600.0
2009-07-29 12:00:00,43.35,43.38,43.35,43.37,22200.0,36.1879,36.2129,36.1879,36.2046,22200.0
2009-07-29 12:05:00,43.37,43.37,43.33,43.34,24100.0,36.2046,36.2046,36.1712,36.1795,24100.0
2009-07-29 12:10:00,43.35,43.36,43.34,43.34,9900.0,36.1879,36.1962,36.1795,36.1795,9900.0
2009-07-29 12:15:00,43.34,43.38,43.33,43.37,13100.0,36.1795,36.2129,36.1712,36.2046,13100.0
2009-07-29 12:20:00,43.37,43.38,43.34,43.36,13200.0,36.2046,36.2129,36.1795,36.1962,13200.0
2009-07-29 12:25:00,43.36,43.4,43.36,43.39,21100.0,36.1962,36.2296,36.1962,36.2213,21100.0
2009-07-29 12:30:00,43.39,43.4,43.38,43.38,9800.0,36.2213,36.2296,36.2129,36.2129,9800.0
2009-07-29 12:35:00,43.38,43.47,43.38,43.45,31000.0,36.2129,36.2881,36.2129,36.2714,31000.0
2009-07-29 12:40:00,43.46,43.48,43.44,43.46,45200.0,36.2797,36.2964,36.263,36.2797,45200.0
2009-07-29 12:45:00,43.46,43.47,43.44,43.46,38000.0,36.2797,36.2881,36.263,36.2797,38000.0
2009-07-29 12:50:00,43.46,43.48,43.43,43.45,52600.0,36.2797,36.2964,36.2547,36.2714,52600.0
2009-07-29 12:55:00,43.44,43.45,43.42,43.42,12000.0,36.263,36.2714,36.2463,36.2463,12000.0
2009-07-29 13:00:00,43.42,43.42,43.28,43.32,58900.0,36.2463,36.2463,36.1295,36.1628,58900.0
2009-07-29 13:05:00,43.32,43.35,43.29,43.29,32100.0,36.1628,36.1879,36.1378,36.1378,32100.0
2009-07-29 13:10:00,43.29,43.35,43.25,43.31,19900.0,36.1378,36.1879,36.1044,36.1545,19900.0
2009-07-29 13:15:00,43.31,43.35,43.29,43.33,15200.0,36.1545,36.1879,36.1378,36.1712,15200.0
2009-07-29 13:20:00,43.34,43.34,43.31,43.31,14000.0,36.1795,36.1795,36.1545,36.1545,14000.0
2009-07-29 13:25:00,43.31,43.31,43.23,43.25,12600.0,36.1545,36.1545,36.0877,36.1044,12600.0
2009-07-29 13:30:00,43.25,43.25,43.19,43.19,26200.0,36.1044,36.1044,36.0543,36.0543,26200.0
2009-07-29 13:35:00,43.2,43.27,43.2,43.26,21600.0,36.0627,36.1211,36.0627,36.1128,21600.0
2009-07-29 13:40:00,43.27,43.33,43.26,43.31,31700.0,36.1211,36.1712,36.1128,36.1545,31700.0
2009-07-29 13:45:00,43.31,43.33,43.28,43.32,50900.0,36.1545,36.1712,36.1295,36.1628,50900.0
2009-07-29 13:50:00,43.32,43.32,43.29,43.3,14500.0,36.1628,36.1628,36.1378,36.1462,14500.0
2009-07-29 13:55:00,43.31,43.33,43.27,43.31,14500.0,36.1545,36.1712,36.1211,36.1545,14500.0
2009-07-29 14:00:00,43.33,43.36,43.27,43.32,46800.0,36.1712,36.1962,36.1211,36.1628,46800.0
2009-07-29 14:05:00,43.31,43.31,43.24,43.28,19700.0,36.1545,36.1545,36.0961,36.1295,19700.0
2009-07-29 14:10:00,43.27,43.32,43.24,43.31,36300.0,36.1211,36.1628,36.0961,36.1545,36300.0
2009-07-29 14:15:00,43.3,43.36,43.28,43.33,22600.0,36.1462,36.1962,36.1295,36.1712,22600.0
2009-07-29 14:20:00,43.32,43.33,43.29,43.31,14700.0,36.1628,36.1712,36.1378,36.1545,14700.0
2009-07-29 14:25:00,43.31,43.42,43.3,43.4,60500.0,36.1545,36.2463,36.1462,36.2296,60500.0
2009-07-29 14:30:00,43.4,43.41,43.38,43.39,17800.0,36.2296,36.238,36.2129,36.2213,17800.0
2009-07-29 14:35:00,43.38,43.39,43.32,43.35,13600.0,36.2129,36.2213,36.1628,36.1879,13600.0
2009-07-29 14:40:00,43.35,43.36,43.3,43.3,18900.0,36.1879,36.1962,36.1462,36.1462,18900.0
2009-07-29 14:45:00,43.28,43.3,43.28,43.29,15000.0,36.1295,36.1462,36.1295,36.1378,15000.0
2009-07-29 14:50:00,43.28,43.32,43.27,43.3,24700.0,36.1295,36.1628,36.1211,36.1462,24700.0
2009-07-29 14:55:00,43.3,43.3,43.25,43.25,40600.0,36.1462,36.1462,36.1044,36.1044,40600.0
2009-07-29 15:00:00,43.26,43.32,43.25,43.32,31400.0,36.1128,36.1628,36.1044,36.1628,31400.0
2009-07-29 15:05:00,43.33,43.34,43.3,43.3,25900.0,36.1712,36.1795,36.1462,36.1462,25900.0
2009-07-29 15:10:00,43.31,43.37,43.31,43.35,35600.0,36.1545,36.2046,36.1545,36.1879,35600.0
2009-07-29 15:15:00,43.36,43.37,43.32,43.34,35000.0,36.1962,36.2046,36.1628,36.1795,35000.0
2009-07-29 15:20:00,43.35,43.4,43.34,43.37,24600.0,36.1879,36.2296,36.1795,36.2046,24600.0
2009-07-29 15:25:00,43.37,43.39,43.35,43.37,21900.0,36.2046,36.2213,36.1879,36.2046,21900.0
2009-07-29 15:30:00,43.38,43.39,43.36,43.37,13400.0,36.2129,36.2213,36.1962,36.2046,13400.0
2009-07-29 15:35:00,43.37,43.48,43.37,43.47,52700.0,36.2046,36.2964,36.2046,36.2881,52700.0
2009-07-29 15:40:00,43.48,43.49,43.43,43.44,42100.0,36.2964,36.3048,36.2547,36.263,42100.0
2009-07-29 15:45:00,43.45,43.54,43.45,43.51,53900.0,36.2714,36.3465,36.2714,36.3215,53900.0
2009-07-29 15:50:00,43.5,43.5,43.43,43.44,57200.0,36.3131,36.3131,36.2547,36.263,57200.0
2009-07-29 15:55:00,43.45,43.51,43.44,43.48,70300.0,36.2714,36.3215,36.263,36.2964,70300.0
2009-07-30 09:30:00,43.95,43.96,43.85,43.92,64400.0,36.6888,36.6971,36.6053,36.6637,64400.0
2009-07-30 09:35:00,43.93,43.96,43.87,43.92,121200.0,36.6721,36.6971,36.622,36.6637,121200.0
2009-07-30 09:40:00,43.92,43.98,43.91,43.96,47300.0,36.6637,36.7138,36.6554,36.6971,47300.0
2009-07-30 09:45:00,43.95,43.96,43.84,43.89,38300.0,36.6888,36.6971,36.5969,36.6387,38300.0
2009-07-30 09:50:00,43.89,44.01,43.89,44.01,30800.0,36.6387,36.7389,36.6387,36.7389,30800.0
2009-07-30 09:55:00,44.01,44.17,44.01,44.14,47100.0,36.7389,36.8724,36.7389,36.8474,47100.0
2009-07-30 10:00:00,44.15,44.19,44.11,44.13,115300.0,36.8557,36.8891,36.8223,36.839,115300.0
2009-07-30 10:05:00,44.13,44.25,44.13,44.24,51000.0,36.839,36.9392,36.839,36.9309,51000.0
2009-07-30 10:10:00,44.24,44.26,44.18,44.19,45000.0,36.9309,36.9475,36.8808,36.8891,45000.0
2009-07-30 10:15:00,44.19,44.24,44.18,44.23,30700.0,36.8891,36.9309,36.8808,36.9225,30700.0
2009-07-30 10:20:00,44.24,44.27,44.19,44.2,32200.0,36.9309,36.9559,36.8891,36.8975,32200.0
2009-07-30 10:25:00,44.2,44.24,44.18,44.23,29100.0,36.8975,36.9309,36.8808,36.9225,29100.0
2009-07-30 10:30:00,44.23,44.26,44.2,44.26,33800.0,36.9225,36.9475,36.8975,36.9475,33800.0
2009-07-30 10:35:00,44.25,44.31,44.24,44.31,21100.0,36.9392,36.9893,36.9309,36.9893,21100.0
2009-07-30 10:40:00,44.31,44.32,44.28,44.3,19000.0,36.9893,36.9976,36.9642,36.9809,19000.0
2009-07-30 10:45:00,44.29,44.32,44.28,44.3,7400.0,36.9726,36.9976,36.9642,36.9809,7400.0
2009-07-30 10:50:00,44.3,44.31,44.26,44.26,19200.0,36.9809,36.9893,36.9475,36.9475,19200.0
2009-07-30 10:55:00,44.28,44.29,44.28,44.29,8200.0,36.9642,36.9726,36.9642,36.9726,8200.0
2009-07-30 11:00:00,44.29,44.31,44.25,44.25,7800.0,36.9726,36.9893,36.9392,36.9392,7800.0
2009-07-30 11:05:00,44.26,44.28,44.19,44.19,18900.0,36.9475,36.9642,36.8891,36.8891,18900.0
2009-07-30 11:10:00,44.19,44.23,44.19,44.23,14800.0,36.8891,36.9225,36.8891,36.9225,14800.0
2009-07-30 11:15:00,44.23,44.24,44.21,44.22,11500.0,36.9225,36.9309,36.9058,36.9142,11500.0
2009-07-30 11:20:00,44.22,44.23,44.18,44.21,14800.0,36.9142,36.9225,36.8808,36.9058,14800.0
2009-07-30 11:25:00,44.2,44.21,44.18,44.18,50400.0,36.8975,36.9058,36.8808,36.8808,50400.0
2009-07-30 11:30:00,44.19,44.21,44.16,44.16,22500.0,36.8891,36.9058,36.8641,36.8641,22500.0
2009-07-30 11:35:00,44.17,44.19,44.14,44.15,20700.0,36.8724,36.8891,36.8474,36.8557,20700.0
2009-07-30 11:40:00,44.15,44.16,44.11,44.13,51200.0,36.8557,36.8641,36.8223,36.839,51200.0
2009-07-30 11:45:00,44.12,44.17,44.11,44.16,51000.0,36.8307,36.8724,36.8223,36.8641,51000.0
2009-07-30 11:50:00,44.15,44.16,44.07,44.08,20600.0,36.8557,36.8641,36.7889,36.7973,20600.0
2009-07-30 11:55:00,44.07,44.11,44.05,44.06,52800.0,36.7889,36.8223,36.7722,36.7806,52800.0
2009-07-30 12:00:00,44.04,44.07,44.04,44.06,19600.0,36.7639,36.7889,36.7639,36.7806,19600.0
2009-07-30 12:05:00,44.07,44.12,44.07,44.07,26800.0,36.7889,36.8307,36.7889,36.7889,26800.0
2009-07-30 12:10:00,44.07,44.07,44.03,44.06,6400.0,36.7889,36.7889,36.7555,36.7806,6400.0
2009-07-30 12:15:00,44.06,44.11,44.06,44.08,15700.0,36.7806,36.8223,36.7806,36.7973,15700.0
2009-07-30 12:20:00,44.1,44.1,44.06,44.07,16700.0,36.814,36.814,36.7806,36.7889,16700.0
2009-07-30 12:25:00,44.07,44.08,44.03,44.03,7900.0,36.7889,36.7973,36.7555,36.7555,7900.0
2009-07-30 12:30:00,44.03,44.12,44.03,44.12,28200.0,36.7555,36.8307,36.7555,36.8307,28200.0
2009-07-30 12:35:00,44.13,44.13,44.08,44.1,14400.0,36.839,36.839,36.7973,36.814,14400.0
2009-07-30 12:40:00,44.1,44.11,44.07,44.08,14500.0,36.814,36.8223,36.7889,36.7973,14500.0
2009-07-30 12:45:00,44.08,44.11,44.08,44.1,13100.0,36.7973,36.8223,36.7973,36.814,13100.0
2009-07-30 12:50:00,44.09,44.1,44.07,44.08,10000.0,36.8056,36.814,36.7889,36.7973,10000.0
2009-07-30 12:55:00,44.08,44.08,44.06,44.06,3600.0,36.7973,36.7973,36.7806,36.7806,3600.0
2009-07-30 13:00:00,44.06,44.18,44.05,44.11,57100.0,36.7806,36.8808,36.7722,36.8223,57100.0
2009-07-30 13:05:00,44.1,44.17,44.1,44.16,43300.0,36.814,36.8724,36.814,36.8641,43300.0
2009-07-30 13:10:00,44.16,44.17,44.12,44.12,10300.0,36.8641,36.8724,36.8307,36.8307,10300.0
2009-07-30 13:15:00,44.11,44.14,44.1,44.11,20300.0,36.8223,36.8474,36.814,36.8223,20300.0
2009-07-30 13:20:00,44.12,44.17,44.12,44.14,20000.0,36.8307,36.8724,36.8307,36.8474,20000.0
2009-07-30 13:25:00,44.14,44.14,44.11,44.11,19500.0,36.8474,36.8474,36.8223,36.8223,19500.0
2009-07-30 13:30:00,44.13,44.17,44.12,44.15,14900.0,36.839,36.8724,36.8307,36.8557,14900.0
2009-07-30 13:35:00,44.15,44.16,44.14,44.15,9200.0,36.8557,36.8641,36.8474,36.8557,9200.0
2009-07-30 13:40:00,44.14,44.19,44.14,44.17,42300.0,36.8474,36.8891,36.8474,36.8724,42300.0
2009-07-30 13:45:00,44.17,44.19,44.13,44.14,33300.0,36.8724,36.8891,36.839,36.8474,33300.0
2009-07-30 13:50:00,44.15,44.19,44.15,44.18,23700.0,36.8557,36.8891,36.8557,36.8808,23700.0
2009-07-30 13:55:00,44.17,44.17,44.07,44.08,50600.0,36.8724,36.8724,36.7889,36.7973,50600.0
2009-07-30 14:00:00,44.08,44.11,44.08,44.11,11700.0,36.7973,36.8223,36.7973,36.8223,11700.0
2009-07-30 14:05:00,44.1,44.1,44.05,44.06,33100.0,36.814,36.814,36.7722,36.7806,33100.0
2009-07-30 14:10:00,44.05,44.07,44.02,44.04,35900.0,36.7722,36.7889,36.7472,36.7639,35900.0
2009-07-30 14:15:00,44.04,44.05,44.03,44.04,7500.0,36.7639,36.7722,36.7555,36.7639,7500.0
2009-07-30 14:20:00,44.03,44.07,44.01,44.07,21600.0,36.7555,36.7889,36.7389,36.7889,21600.0
2009-07-30 14:25:00,44.07,44.09,44.05,44.07,26100.0,36.7889,36.8056,36.7722,36.7889,26100.0
2009-07-30 14:30:00,44.09,44.1,44.07,44.08,21000.0,36.8056,36.814,36.7889,36.7973,21000.0
2009-07-30 14:35:00,44.08,44.11,44.07,44.1,30400.0,36.7973,36.8223,36.7889,36.814,30400.0
2009-07-30 14:40:00,44.11,44.13,44.1,44.1,20700.0,36.8223,36.839,36.814,36.814,20700.0
2009-07-30 14:45:00,44.09,44.11,44.07,44.08,12800.0,36.8056,36.8223,36.7889,36.7973,12800.0
2009-07-30 14:50:00,44.08,44.12,44.04,44.09,48700.0,36.7973,36.8307,36.7639,36.8056,48700.0
2009-07-30 14:55:00,44.08,44.12,44.07,44.07,17800.0,36.7973,36.8307,36.7889,36.7889,17800.0
2009-07-30 15:00:00,44.08,44.16,44.08,44.15,20100.0,36.7973,36.8641,36.7973,36.8557,20100.0
2009-07-30 15:05:00,44.15,44.16,44.14,44.16,12000.0,36.8557,36.8641,36.8474,36.8641,12000.0
2009-07-30 15:10:00,44.15,44.15,44.11,44.12,28900.0,36.8557,36.8557,36.8223,36.8307,28900.0
2009-07-30 15:15:00,44.12,44.15,44.1,44.13,29700.0,36.8307,36.8557,36.814,36.839,29700.0
2009-07-30 15:20:00,44.13,44.15,44.11,44.12,23400.0,36.839,36.8557,36.8223,36.8307,23400.0
2009-07-30 15:25:00,44.13,44.13,44.08,44.13,91800.0,36.839,36.839,36.7973,36.839,91800.0
2009-07-30 15:30:00,44.13,44.13,44.05,44.05,32100.0,36.839,36.839,36.7722,36.7722,32100.0
2009-07-30 15:35:00,44.03,44.03,43.92,43.95,87900.0,36.7555,36.7555,36.6637,36.6888,87900.0
2009-07-30 15:40:00,43.95,43.95,43.76,43.82,69400.0,36.6888,36.6888,36.5302,36.5802,69400.0
2009-07-30 15:45:00,43.82,43.89,43.81,43.86,65800.0,36.5802,36.6387,36.5719,36.6136,65800.0
2009-07-30 15:50:00,43.86,43.92,43.8,43.8,59600.0,36.6136,36.6637,36.5635,36.5635,59600.0
2009-07-30 15:55:00,43.8,43.82,43.78,43.81,105300.0,36.5635,36.5802,36.5469,36.5719,105300.0
2009-07-31 09:30:00,43.81,43.9,43.7,43.88,90800.0,36.5719,36.647,36.4801,36.6303,90800.0
2009-07-31 09:35:00,43.89,43.98,43.89,43.92,173000.0,36.6387,36.7138,36.6387,36.6637,173000.0
2009-07-31 09:40:00,43.92,44.09,43.9,44.03,161900.0,36.6637,36.8056,36.647,36.7555,161900.0
2009-07-31 09:45:00,44.02,44.14,43.99,44.06,80700.0,36.7472,36.8474,36.7222,36.7806,80700.0
2009-07-31 09:50:00,44.05,44.09,43.97,44.01,52600.0,36.7722,36.8056,36.7055,36.7389,52600.0
2009-07-31 09:55:00,44.02,44.04,43.9,43.91,53100.0,36.7472,36.7639,36.647,36.6554,53100.0
2009-07-31 10:00:00,43.91,43.91,43.73,43.82,86200.0,36.6554,36.6554,36.5051,36.5802,86200.0
2009-07-31 10:05:00,43.82,43.85,43.71,43.83,115000.0,36.5802,36.6053,36.4884,36.5886,115000.0
2009-07-31 10:10:00,43.84,43.91,43.83,43.89,88900.0,36.5969,36.6554,36.5886,36.6387,88900.0
2009-07-31 10:15:00,43.88,43.93,43.86,43.87,63900.0,36.6303,36.6721,36.6136,36.622,63900.0
2009-07-31 10:20:00,43.87,43.95,43.86,43.95,42200.0,36.622,36.6888,36.6136,36.6888,42200.0
2009-07-31 10:25:00,43.95,43.96,43.89,43.89,31200.0,36.6888,36.6971,36.6387,36.6387,31200.0
2009-07-31 10:30:00,43.9,43.95,43.9,43.94,58500.0,36.647,36.6888,36.647,36.6804,58500.0
2009-07-31 10:35:00,43.94,43.94,43.88,43.92,30000.0,36.6804,36.6804,36.6303,36.6637,30000.0
2009-07-31 10:40:00,43.92,44.03,43.91,44.03,24500.0,36.6637,36.7555,36.6554,36.7555,24500.0
2009-07-31 10:45:00,44.04,44.05,43.96,43.97,31500.0,36.7639,36.7722,36.6971,36.7055,31500.0
2009-07-31 10:50:00,43.97,44.0,43.95,43.99,50800.0,36.7055,36.7305,36.6888,36.7222,50800.0
2009-07-31 10:55:00,43.98,44.02,43.95,43.98,111300.0,36.7138,36.7472,36.6888,36.7138,111300.0
2009-07-31 11:00:00,43.98,44.01,43.93,43.97,60700.0,36.7138,36.7389,36.6721,36.7055,60700.0
2009-07-31 11:05:00,43.96,43.97,43.92,43.92,59300.0,36.6971,36.7055,36.6637,36.6637,59300.0
2009-07-31 11:10:00,43.94,43.99,43.92,43.98,18300.0,36.6804,36.7222,36.6637,36.7138,18300.0
2009-07-31 11:15:00,43.97,43.98,43.87,43.87,31600.0,36.7055,36.7138,36.622,36.622,31600.0
2009-07-31 11:20:00,43.86,43.93,43.86,43.88,38700.0,36.6136,36.6721,36.6136,36.6303,38700.0
2009-07-31 11:25:00,43.87,43.95,43.87,43.9,26500.0,36.622,36.6888,36.622,36.647,26500.0
2009-07-31 11:30:00,43.9,43.91,43.84,43.9,42900.0,36.647,36.6554,36.5969,36.647,42900.0
2009-07-31 11:35:00,43.91,43.96,43.91,43.93,39500.0,36.6554,36.6971,36.6554,36.6721,39500.0
2009-07-31 11:40:00,43.93,43.98,43.92,43.95,14700.0,36.6721,36.7138,36.6637,36.6888,14700.0
2009-07-31 11:45:00,43.95,43.96,43.92,43.93,26700.0,36.6888,36.6971,36.6637,36.6721,26700.0
2009-07-31 11:50:00,43.93,43.99,43.92,43.97,24200.0,36.6721,36.7222,36.6637,36.7055,24200.0
2009-07-31 11:55:00,43.97,43.98,43.93,43.95,16800.0,36.7055,36.7138,36.6721,36.6888,16800.0
2009-07-31 12:00:00,43.95,43.96,43.91,43.91,39500.0,36.6888,36.6971,36.6554,36.6554,39500.0
2009-07-31 12:05:00,43.9,43.9,43.87,43.9,22800.0,36.647,36.647,36.622,36.647,22800.0
2009-07-31 12:10:00,43.9,43.91,43.87,43.88,11400.0,36.647,36.6554,36.622,36.6303,11400.0
2009-07-31 12:15:00,43.88,43.88,43.84,43.87,50000.0,36.6303,36.6303,36.5969,36.622,50000.0
2009-07-31 12:20:00,43.88,43.96,43.88,43.94,82700.0,36.6303,36.6971,36.6303,36.6804,82700.0
2009-07-31 12:25:00,43.95,43.95,43.93,43.93,12900.0,36.6888,36.6888,36.6721,36.6721,12900.0
2009-07-31 12:30:00,43.94,43.94,43.86,43.88,43400.0,36.6804,36.6804,36.6136,36.6303,43400.0
2009-07-31 12:35:00,43.88,43.88,43.86,43.86,16700.0,36.6303,36.6303,36.6136,36.6136,16700.0
2009-07-31 12:40:00,43.87,43.87,43.83,43.85,16700.0,36.622,36.622,36.5886,36.6053,16700.0
2009-07-31 12:45:00,43.85,43.87,43.84,43.87,12600.0,36.6053,36.622,36.5969,36.622,12600.0
2009-07-31 12:50:00,43.87,43.87,43.84,43.84,11400.0,36.622,36.622,36.5969,36.5969,11400.0
2009-07-31 12:55:00,43.85,43.88,43.85,43.87,11900.0,36.6053,36.6303,36.6053,36.622,11900.0
2009-07-31 13:00:00,43.86,43.86,43.83,43.84,14500.0,36.6136,36.6136,36.5886,36.5969,14500.0
2009-07-31 13:05:00,43.84,43.88,43.84,43.88,20300.0,36.5969,36.6303,36.5969,36.6303,20300.0
2009-07-31 13:10:00,43.88,43.91,43.87,43.88,126500.0,36.6303,36.6554,36.622,36.6303,126500.0
2009-07-31 13:15:00,43.88,43.89,43.86,43.86,14000.0,36.6303,36.6387,36.6136,36.6136,14000.0
2009-07-31 13:20:00,43.86,43.88,43.86,43.86,17700.0,36.6136,36.6303,36.6136,36.6136,17700.0
2009-07-31 13:25:00,43.87,43.91,43.87,43.91,9500.0,36.622,36.6554,36.622,36.6554,9500.0
2009-07-31 13:30:00,43.93,43.94,43.91,43.93,45800.0,36.6721,36.6804,36.6554,36.6721,45800.0
2009-07-31 13:35:00,43.92,43.93,43.89,43.9,28500.0,36.6637,36.6721,36.6387,36.647,28500.0
2009-07-31 13:40:00,43.9,43.95,43.9,43.95,12500.0,36.647,36.6888,36.647,36.6888,12500.0
2009-07-31 13:45:00,43.95,43.97,43.94,43.96,25400.0,36.6888,36.7055,36.6804,36.6971,25400.0
2009-07-31 13:50:00,43.96,43.97,43.94,43.95,12500.0,36.6971,36.7055,36.6804,36.6888,12500.0
2009-07-31 13:55:00,43.94,43.95,43.93,43.94,14400.0,36.6804,36.6888,36.6721,36.6804,14400.0
2009-07-31 14:00:00,43.93,43.97,43.93,43.97,12800.0,36.6721,36.7055,36.6721,36.7055,12800.0
2009-07-31 14:05:00,43.98,43.98,43.91,43.94,35100.0,36.7138,36.7138,36.6554,36.6804,35100.0
2009-07-31 14:10:00,43.95,44.05,43.95,44.02,54800.0,36.6888,36.7722,36.6888,36.7472,54800.0
2009-07-31 14:15:00,44.02,44.05,44.01,44.03,38400.0,36.7472,36.7722,36.7389,36.7555,38400.0
2009-07-31 14:20:00,44.03,44.04,43.98,43.99,23300.0,36.7555,36.7639,36.7138,36.7222,23300.0
2009-07-31 14:25:00,43.99,44.03,43.99,44.01,12900.0,36.7222,36.7555,36.7222,36.7389,12900.0
2009-07-31 14:30:00,44.0,44.01,43.98,44.0,19400.0,36.7305,36.7389,36.7138,36.7305,19400.0
2009-07-31 14:35:00,43.98,43.98,43.91,43.91,36800.0,36.7138,36.7138,36.6554,36.6554,36800.0
2009-07-31 14:40:00,43.91,43.92,43.84,43.87,47400.0,36.6554,36.6637,36.5969,36.622,47400.0
2009-07-31 14:45:00,43.86,43.87,43.83,43.86,29600.0,36.6136,36.622,36.5886,36.6136,29600.0
2009-07-31 14:50:00,43.87,43.9,43.86,43.87,20300.0,36.622,36.647,36.6136,36.622,20300.0
2009-07-31 14:55:00,43.86,43.88,43.83,43.87,43000.0,36.6136,36.6303,36.5886,36.622,43000.0
2009-07-31 15:00:00,43.86,43.88,43.84,43.86,42100.0,36.6136,36.6303,36.5969,36.6136,42100.0
2009-07-31 15:05:00,43.86,43.91,43.86,43.89,24700.0,36.6136,36.6554,36.6136,36.6387,24700.0
2009-07-31 15:10:00,43.89,43.9,43.88,43.88,14400.0,36.6387,36.647,36.6303,36.6303,14400.0
2009-07-31 15:15:00,43.88,43.93,43.86,43.93,18200.0,36.6303,36.6721,36.6136,36.6721,18200.0
2009-07-31 15:20:00,43.93,44.01,43.92,43.99,90000.0,36.6721,36.7389,36.6637,36.7222,90000.0
2009-07-31 15:25:00,43.99,44.04,43.98,43.99,32500.0,36.7222,36.7639,36.7138,36.7222,32500.0
2009-07-31 15:30:00,43.98,43.98,43.9,43.94,64600.0,36.7138,36.7138,36.647,36.6804,64600.0
2009-07-31 15:35:00,43.94,43.94,43.86,43.87,37500.0,36.6804,36.6804,36.6136,36.622,37500.0
2009-07-31 15:40:00,43.86,43.87,43.77,43.79,99400.0,36.6136,36.622,36.5385,36.5552,99400.0
2009-07-31 15:45:00,43.81,43.84,43.76,43.81,105600.0,36.5719,36.5969,36.5302,36.5719,105600.0
2009-07-31 15:50:00,43.81,43.81,43.7,43.8,116800.0,36.5719,36.5719,36.4801,36.5635,116800.0
2009-07-31 15:55:00,43.81,43.84,43.7,43.73,257400.0,36.5719,36.5969,36.4801,36.5051,257400.0
2009-08-03 09:30:00,44.08,44.12,44.03,44.07,129000.0,36.7973,36.8307,36.7555,36.7889,129000.0
2009-08-03 09:35:00,44.08,44.17,44.03,44.07,67200.0,36.7973,36.8724,36.7555,36.7889,67200.0
2009-08-03 09:40:00,44.07,44.07,43.86,43.94,64000.0,36.7889,36.7889,36.6136,36.6804,64000.0
2009-08-03 09:45:00,43.93,43.96,43.9,43.93,45500.0,36.6721,36.6971,36.647,36.6721,45500.0
2009-08-03 09:50:00,43.92,43.93,43.85,43.9,48100.0,36.6637,36.6721,36.6053,36.647,48100.0
2009-08-03 09:55:00,43.91,43.98,43.89,43.97,44300.0,36.6554,36.7138,36.6387,36.7055,44300.0
2009-08-03 10:00:00,43.97,44.13,43.97,44.1,157700.0,36.7055,36.839,36.7055,36.814,157700.0
2009-08-03 10:05:00,44.1,44.16,43.97,43.97,92000.0,36.814,36.8641,36.7055,36.7055,92000.0
2009-08-03 10:10:00,43.97,44.16,43.97,44.15,37800.0,36.7055,36.8641,36.7055,36.8557,37800.0
2009-08-03 10:15:00,44.17,44.2,44.08,44.09,41700.0,36.8724,36.8975,36.7973,36.8056,41700.0
2009-08-03 10:20:00,44.09,44.14,44.07,44.09,28000.0,36.8056,36.8474,36.7889,36.8056,28000.0
2009-08-03 10:25:00,44.1,44.17,44.1,44.15,25700.0,36.814,36.8724,36.814,36.8557,25700.0
2009-08-03 10:30:00,44.16,44.26,44.16,44.21,45800.0,36.8641,36.9475,36.8641,36.9058,45800.0
2009-08-03 10:35:00,44.21,44.21,44.17,44.18,24900.0,36.9058,36.9058,36.8724,36.8808,24900.0
2009-08-03 10:40:00,44.19,44.2,44.13,44.15,21000.0,36.8891,36.8975,36.839,36.8557,21000.0
2009-08-03 10:45:00,44.15,44.18,44.14,44.15,22100.0,36.8557,36.8808,36.8474,36.8557,22100.0
2009-08-03 10:50:00,44.15,44.18,44.13,44.13,20000.0,36.8557,36.8808,36.839,36.839,20000.0
2009-08-03 10:55:00,44.18,44.18,44.02,44.03,26000.0,36.8808,36.8808,36.7472,36.7555,26000.0
2009-08-03 11:00:00,44.03,44.08,44.03,44.05,30900.0,36.7555,36.7973,36.7555,36.7722,30900.0
2009-08-03 11:05:00,44.05,44.07,44.02,44.06,46900.0,36.7722,36.7889,36.7472,36.7806,46900.0
2009-08-03 11:10:00,44.07,44.08,44.04,44.04,89600.0,36.7889,36.7973,36.7639,36.7639,89600.0
2009-08-03 11:15:00,44.03,44.03,43.96,43.99,100100.0,36.7555,36.7555,36.6971,36.7222,100100.0
2009-08-03 11:20:00,43.98,44.06,43.97,44.06,23400.0,36.7138,36.7806,36.7055,36.7806,23400.0
2009-08-03 11:25:00,44.05,44.07,44.0,44.0,20700.0,36.7722,36.7889,36.7305,36.7305,20700.0
2009-08-03 11:30:00,44.01,44.03,44.0,44.01,9300.0,36.7389,36.7555,36.7305,36.7389,9300.0
2009-08-03 11:35:00,44.02,44.05,44.0,44.04,78500.0,36.7472,36.7722,36.7305,36.7639,78500.0
2009-08-03 11:40:00,44.04,44.09,44.03,44.09,85400.0,36.7639,36.8056,36.7555,36.8056,85400.0
2009-08-03 11:45:00,44.09,44.12,44.06,44.12,107200.0,36.8056,36.8307,36.7806,36.8307,107200.0
2009-08-03 11:50:00,44.11,44.11,44.09,44.1,44100.0,36.8223,36.8223,36.8056,36.814,44100.0
2009-08-03 11:55:00,44.09,44.15,44.09,44.15,11600.0,36.8056,36.8557,36.8056,36.8557,11600.0
2009-08-03 12:00:00,44.16,44.17,44.13,44.15,34500.0,36.8641,36.8724,36.839,36.8557,34500.0
2009-08-03 12:05:00,44.16,44.18,44.16,44.18,10700.0,36.8641,36.8808,36.8641,36.8808,10700.0
2009-08-03 12:10:00,44.18,44.19,44.15,44.16,11500.0,36.8808,36.8891,36.8557,36.8641,11500.0
2009-08-03 12:15:00,44.16,44.17,44.12,44.15,20000.0,36.8641,36.8724,36.8307,36.8557,20000.0
2009-08-03 12:20:00,44.14,44.15,44.12,44.15,15800.0,36.8474,36.8557,36.8307,36.8557,15800.0
2009-08-03 12:25:00,44.15,44.15,44.13,44.14,9700.0,36.8557,36.8557,36.839,36.8474,9700.0
2009-08-03 12:30:00,44.14,44.19,44.14,44.15,11800.0,36.8474,36.8891,36.8474,36.8557,11800.0
2009-08-03 12:35:00,44.15,44.15,44.06,44.12,27800.0,36.8557,36.8557,36.7806,36.8307,27800.0
2009-08-03 12:40:00,44.13,44.15,44.12,44.14,29700.0,36.839,36.8557,36.8307,36.8474,29700.0
2009-08-03 12:45:00,44.15,44.18,44.15,44.17,9300.0,36.8557,36.8808,36.8557,36.8724,9300.0
2009-08-03 12:50:00,44.16,44.18,44.16,44.18,20000.0,36.8641,36.8808,36.8641,36.8808,20000.0
2009-08-03 12:55:00,44.17,44.18,44.15,44.17,21800.0,36.8724,36.8808,36.8557,36.8724,21800.0
2009-08-03 13:00:00,44.16,44.23,44.16,44.22,28300.0,36.8641,36.9225,36.8641,36.9142,28300.0
2009-08-03 13:05:00,44.22,44.25,44.2,44.22,33200.0,36.9142,36.9392,36.8975,36.9142,33200.0
2009-08-03 13:10:00,44.22,44.22,44.18,44.19,22100.0,36.9142,36.9142,36.8808,36.8891,22100.0
2009-08-03 13:15:00,44.19,44.21,44.16,44.21,21200.0,36.8891,36.9058,36.8641,36.9058,21200.0
2009-08-03 13:20:00,44.21,44.23,44.2,44.22,7200.0,36.9058,36.9225,36.8975,36.9142,7200.0
2009-08-03 13:25:00,44.21,44.22,44.2,44.2,34100.0,36.9058,36.9142,36.8975,36.8975,34100.0
2009-08-03 13:30:00,44.21,44.26,44.21,44.24,42100.0,36.9058,36.9475,36.9058,36.9309,42100.0
2009-08-03 13:35:00,44.24,44.24,44.21,44.22,21800.0,36.9309,36.9309,36.9058,36.9142,21800.0
2009-08-03 13:40:00,44.23,44.26,44.23,44.24,15800.0,36.9225,36.9475,36.9225,36.9309,15800.0
2009-08-03 13:45:00,44.24,44.24,44.22,44.23,11100.0,36.9309,36.9309,36.9142,36.9225,11100.0
2009-08-03 13:50:00,44.23,44.23,44.21,44.22,10500.0,36.9225,36.9225,36.9058,36.9142,10500.0
2009-08-03 13:55:00,44.22,44.23,44.21,44.23,7500.0,36.9142,36.9225,36.9058,36.9225,7500.0
2009-08-03 14:00:00,44.23,44.3,44.23,44.3,38400.0,36.9225,36.9809,36.9225,36.9809,38400.0
2009-08-03 14:05:00,44.3,44.31,44.27,44.28,34500.0,36.9809,36.9893,36.9559,36.9642,34500.0
2009-08-03 14:10:00,44.28,44.32,44.28,44.3,48400.0,36.9642,36.9976,36.9642,36.9809,48400.0
2009-08-03 14:15:00,44.29,44.31,44.29,44.31,22300.0,36.9726,36.9893,36.9726,36.9893,22300.0
2009-08-03 14:20:00,44.3,44.34,44.3,44.33,34400.0,36.9809,37.0143,36.9809,37.006,34400.0
2009-08-03 14:25:00,44.34,44.35,44.3,44.31,24200.0,37.0143,37.0227,36.9809,36.9893,24200.0
2009-08-03 14:30:00,44.31,44.31,44.27,44.27,31000.0,36.9893,36.9893,36.9559,36.9559,31000.0
2009-08-03 14:35:00,44.26,44.3,44.26,44.28,15900.0,36.9475,36.9809,36.9475,36.9642,15900.0
2009-08-03 14:40:00,44.28,44.31,44.28,44.3,18700.0,36.9642,36.9893,36.9642,36.9809,18700.0
2009-08-03 14:45:00,44.3,44.31,44.28,44.28,22800.0,36.9809,36.9893,36.9642,36.9642,22800.0
2009-08-03 14:50:00,44.29,44.29,44.25,44.28,27200.0,36.9726,36.9726,36.9392,36.9642,27200.0
2009-08-03 14:55:00,44.28,44.28,44.24,44.24,19900.0,36.9642,36.9642,36.9309,36.9309,19900.0
2009-08-03 15:00:00,44.24,44.28,44.24,44.28,24000.0,36.9309,36.9642,36.9309,36.9642,24000.0
2009-08-03 15:05:00,44.28,44.28,44.25,44.27,14800.0,36.9642,36.9642,36.9392,36.9559,14800.0
2009-08-03 15:10:00,44.27,44.29,44.26,44.28,59200.0,36.9559,36.9726,36.9475,36.9642,59200.0
2009-08-03 15:15:00,44.27,44.3,44.26,44.29,40000.0,36.9559,36.9809,36.9475,36.9726,40000.0
2009-08-03 15:20:00,44.29,44.3,44.28,44.29,33700.0,36.9726,36.9809,36.9642,36.9726,33700.0
2009-08-03 15:25:00,44.29,44.35,44.29,44.3,75300.0,36.9726,37.0227,36.9726,36.9809,75300.0
2009-08-03 15:30:00,44.29,44.3,44.24,44.28,44600.0,36.9726,36.9809,36.9309,36.9642,44600.0
2009-08-03 15:35:00,44.27,44.3,44.25,44.25,26300.0,36.9559,36.9809,36.9392,36.9392,26300.0
2009-08-03 15:40:00,44.24,44.29,44.21,44.21,51200.0,36.9309,36.9726,36.9058,36.9058,51200.0
2009-08-03 15:45:00,44.21,44.25,44.18,44.24,60800.0,36.9058,36.9392,36.8808,36.9309,60800.0
2009-08-03 15:50:00,44.24,44.3,44.24,44.28,28200.0,36.9309,36.9809,36.9309,36.9642,28200.0
2009-08-03 15:55:00,44.28,44.35,44.24,44.35,105500.0,36.9642,37.0227,36.9309,37.0227,105500.0
2009-08-04 09:30:00,44.15,44.26,44.08,44.14,155300.0,36.8557,36.9475,36.7973,36.8474,155300.0
2009-08-04 09:35:00,44.15,44.19,44.12,44.18,39600.0,36.8557,36.8891,36.8307,36.8808,39600.0
2009-08-04 09:40:00,44.19,44.2,44.15,44.18,24500.0,36.8891,36.8975,36.8557,36.8808,24500.0
2009-08-04 09:45:00,44.19,44.22,44.13,44.17,28600.0,36.8891,36.9142,36.839,36.8724,28600.0
2009-08-04 09:50:00,44.16,44.18,44.13,44.14,33200.0,36.8641,36.8808,36.839,36.8474,33200.0
2009-08-04 09:55:00,44.13,44.24,44.13,44.23,36400.0,36.839,36.9309,36.839,36.9225,36400.0
2009-08-04 10:00:00,44.23,44.3,44.21,44.26,123500.0,36.9225,36.9809,36.9058,36.9475,123500.0
2009-08-04 10:05:00,44.26,44.29,44.22,44.24,55200.0,36.9475,36.9726,36.9142,36.9309,55200.0
2009-08-04 10:10:00,44.24,44.32,44.22,44.3,41400.0,36.9309,36.9976,36.9142,36.9809,41400.0
2009-08-04 10:15:00,44.3,44.31,44.24,44.24,45700.0,36.9809,36.9893,36.9309,36.9309,45700.0
2009-08-04 10:20:00,44.24,44.25,44.19,44.22,34500.0,36.9309,36.9392,36.8891,36.9142,34500.0
2009-08-04 10:25:00,44.21,44.22,44.14,44.18,29100.0,36.9058,36.9142,36.8474,36.8808,29100.0
2009-08-04 10:30:00,44.19,44.23,44.14,44.2,46200.0,36.8891,36.9225,36.8474,36.8975,46200.0
2009-08-04 10:35:00,44.21,44.22,44.19,44.2,23600.0,36.9058,36.9142,36.8891,36.8975,23600.0
2009-08-04 10:40:00,44.2,44.26,44.2,44.25,28200.0,36.8975,36.9475,36.8975,36.9392,28200.0
2009-08-04 10:45:00,44.25,44.28,44.25,44.26,29800.0,36.9392,36.9642,36.9392,36.9475,29800.0
2009-08-04 10:50:00,44.25,44.27,44.22,44.26,40900.0,36.9392,36.9559,36.9142,36.9475,40900.0
2009-08-04 10:55:00,44.26,44.28,44.25,44.26,26900.0,36.9475,36.9642,36.9392,36.9475,26900.0
2009-08-04 11:00:00,44.27,44.32,44.26,44.3,16700.0,36.9559,36.9976,36.9475,36.9809,16700.0
2009-08-04 11:05:00,44.31,44.32,44.29,44.31,29500.0,36.9893,36.9976,36.9726,36.9893,29500.0
2009-08-04 11:10:00,44.31,44.35,44.31,44.32,32000.0,36.9893,37.0227,36.9893,36.9976,32000.0
2009-08-04 11:15:00,44.32,44.33,44.3,44.32,17500.0,36.9976,37.006,36.9809,36.9976,17500.0
2009-08-04 11:20:00,44.33,44.33,44.25,44.26,34900.0,37.006,37.006,36.9392,36.9475,34900.0
2009-08-04 11:25:00,44.27,44.28,44.26,44.27,60400.0,36.9559,36.9642,36.9475,36.9559,60400.0
2009-08-04 11:30:00,44.27,44.28,44.25,44.26,115100.0,36.9559,36.9642,36.9392,36.9475,115100.0
2009-08-04 11:35:00,44.27,44.33,44.27,44.32,24600.0,36.9559,37.006,36.9559,36.9976,24600.0
2009-08-04 11:40:00,44.32,44.37,44.32,44.35,22900.0,36.9976,37.0394,36.9976,37.0227,22900.0
2009-08-04 11:45:00,44.36,44.37,44.31,44.32,15800.0,37.031,37.0394,36.9893,36.9976,15800.0
2009-08-04 11:50:00,44.31,44.32,44.28,44.3,14100.0,36.9893,36.9976,36.9642,36.9809,14100.0
2009-08-04 11:55:00,44.29,44.35,44.29,44.34,19400.0,36.9726,37.0227,36.9726,37.0143,19400.0
2009-08-04 12:00:00,44.34,44.34,44.29,44.32,83600.0,37.0143,37.0143,36.9726,36.9976,83600.0
2009-08-04 12:05:00,44.32,44.35,44.31,44.35,29500.0,36.9976,37.0227,36.9893,37.0227,29500.0
2009-08-04 12:10:00,44.35,44.37,44.33,44.36,24800.0,37.0227,37.0394,37.006,37.031,24800.0
2009-08-04 12:15:00,44.36,44.38,44.32,44.37,64500.0,37.031,37.0477,36.9976,37.0394,64500.0
2009-08-04 12:20:00,44.37,44.4,44.36,44.39,35000.0,37.0394,37.0644,37.031,37.0561,35000.0
2009-08-04 12:25:00,44.39,44.4,44.36,44.37,18900.0,37.0561,37.0644,37.031,37.0394,18900.0
2009-08-04 12:30:00,44.36,44.38,44.35,44.38,19600.0,37.031,37.0477,37.0227,37.0477,19600.0
2009-08-04 12:35:00,44.37,44.4,44.33,44.34,44700.0,37.0394,37.0644,37.006,37.0143,44700.0
2009-08-04 12:40:00,44.35,44.36,44.34,44.35,5500.0,37.0227,37.031,37.0143,37.0227,5500.0
2009-08-04 12:45:00,44.35,44.38,44.35,44.38,15400.0,37.0227,37.0477,37.0227,37.0477,15400.0
2009-08-04 12:50:00,44.39,44.4,44.37,44.39,19100.0,37.0561,37.0644,37.0394,37.0561,19100.0
2009-08-04 12:55:00,44.39,44.43,44.38,44.42,28500.0,37.0561,37.0895,37.0477,37.0811,28500.0
2009-08-04 13:00:00,44.42,44.43,44.38,44.38,29100.0,37.0811,37.0895,37.0477,37.0477,29100.0
2009-08-04 13:05:00,44.38,44.4,44.36,44.36,11600.0,37.0477,37.0644,37.031,37.031,11600.0
2009-08-04 13:10:00,44.37,44.37,44.35,44.36,6800.0,37.0394,37.0394,37.0227,37.031,6800.0
2009-08-04 13:15:00,44.36,44.37,44.34,44.34,8400.0,37.031,37.0394,37.0143,37.0143,8400.0
2009-08-04 13:20:00,44.33,44.36,44.33,44.36,8800.0,37.006,37.031,37.006,37.031,8800.0
2009-08-04 13:25:00,44.36,44.37,44.34,44.34,24900.0,37.031,37.0394,37.0143,37.0143,24900.0
2009-08-04 13:30:00,44.34,44.35,44.33,44.33,32800.0,37.0143,37.0227,37.006,37.006,32800.0
2009-08-04 13:35:00,44.34,44.35,44.32,44.32,57200.0,37.0143,37.0227,36.9976,36.9976,57200.0
2009-08-04 13:40:00,44.32,44.34,44.31,44.31,30600.0,36.9976,37.0143,36.9893,36.9893,30600.0
2009-08-04 13:45:00,44.32,44.33,44.28,44.3,35900.0,36.9976,37.006,36.9642,36.9809,35900.0
2009-08-04 13:50:00,44.29,44.29,44.24,44.25,29300.0,36.9726,36.9726,36.9309,36.9392,29300.0
2009-08-04 13:55:00,44.25,44.25,44.17,44.2,30100.0,36.9392,36.9392,36.8724,36.8975,30100.0
2009-08-04 14:00:00,44.19,44.2,44.16,44.19,28300.0,36.8891,36.8975,36.8641,36.8891,28300.0
2009-08-04 14:05:00,44.21,44.21,44.18,44.19,31600.0,36.9058,36.9058,36.8808,36.8891,31600.0
2009-08-04 14:10:00,44.2,44.22,44.19,44.2,31800.0,36.8975,36.9142,36.8891,36.8975,31800.0
2009-08-04 14:15:00,44.2,44.22,44.18,44.19,38900.0,36.8975,36.9142,36.8808,36.8891,38900.0
2009-08-04 14:20:00,44.2,44.22,44.18,44.21,20400.0,36.8975,36.9142,36.8808,36.9058,20400.0
2009-08-04 14:25:00,44.21,44.23,44.2,44.22,24100.0,36.9058,36.9225,36.8975,36.9142,24100.0
2009-08-04 14:30:00,44.23,44.26,44.22,44.24,11700.0,36.9225,36.9475,36.9142,36.9309,11700.0
2009-08-04 14:35:00,44.25,44.29,44.24,44.28,17100.0,36.9392,36.9726,36.9309,36.9642,17100.0
2009-08-04 14:40:00,44.28,44.3,44.25,44.25,21800.0,36.9642,36.9809,36.9392,36.9392,21800.0
2009-08-04 14:45:00,44.26,44.27,44.2,44.2,30400.0,36.9475,36.9559,36.8975,36.8975,30400.0
2009-08-04 14:50:00,44.19,44.21,44.16,44.19,29100.0,36.8891,36.9058,36.8641,36.8891,29100.0
2009-08-04 14:55:00,44.19,44.21,44.15,44.17,52300.0,36.8891,36.9058,36.8557,36.8724,52300.0
2009-08-04 15:00:00,44.17,44.2,44.13,44.18,64000.0,36.8724,36.8975,36.839,36.8808,64000.0
2009-08-04 15:05:00,44.18,44.26,44.18,44.22,90600.0,36.8808,36.9475,36.8808,36.9142,90600.0
2009-08-04 15:10:00,44.21,44.24,44.18,44.2,88100.0,36.9058,36.9309,36.8808,36.8975,88100.0
2009-08-04 15:15:00,44.2,44.2,44.16,44.18,38400.0,36.8975,36.8975,36.8641,36.8808,38400.0
2009-08-04 15:20:00,44.18,44.24,44.18,44.2,61700.0,36.8808,36.9309,36.8808,36.8975,61700.0
2009-08-04 15:25:00,44.2,44.21,44.16,44.16,55800.0,36.8975,36.9058,36.8641,36.8641,55800.0
2009-08-04 15:30:00,44.16,44.19,44.12,44.12,62300.0,36.8641,36.8891,36.8307,36.8307,62300.0
2009-08-04 15:35:00,44.13,44.17,44.12,44.13,62700.0,36.839,36.8724,36.8307,36.839,62700.0
2009-08-04 15:40:00,44.14,44.21,44.13,44.18,81800.0,36.8474,36.9058,36.839,36.8808,81800.0
2009-08-04 15:45:00,44.19,44.21,44.16,44.17,56300.0,36.8891,36.9058,36.8641,36.8724,56300.0
2009-08-04 15:50:00,44.18,44.28,44.18,44.26,85600.0,36.8808,36.9642,36.8808,36.9475,85600.0
2009-08-04 15:55:00,44.26,44.33,44.25,44.31,163600.0,36.9475,37.006,36.9392,36.9893,163600.0
2009-08-04 16:00:00,44.31,44.37,44.29,44.37,44000.0,36.9893,37.0394,36.9726,37.0394,44000.0
2009-08-04 16:05:00,44.29,44.29,44.29,44.29,50000.0,36.9726,36.9726,36.9726,36.9726,50000.0
2009-08-04 16:10:00,44.29,44.29,44.29,44.29,0.0,36.9726,36.9726,36.9726,36.9726,0.0
2009-08-05 09:30:00,44.35,44.38,44.2,44.24,160100.0,37.0227,37.0477,36.8975,36.9309,160100.0
2009-08-05 09:35:00,44.24,44.31,44.21,44.31,74800.0,36.9309,36.9893,36.9058,36.9893,74800.0
2009-08-05 09:40:00,44.3,44.32,44.19,44.26,68600.0,36.9809,36.9976,36.8891,36.9475,68600.0
2009-08-05 09:45:00,44.25,44.27,44.09,44.11,97000.0,36.9392,36.9559,36.8056,36.8223,97000.0
2009-08-05 09:50:00,44.11,44.13,44.05,44.12,82700.0,36.8223,36.839,36.7722,36.8307,82700.0
2009-08-05 09:55:00,44.12,44.12,44.0,44.05,33500.0,36.8307,36.8307,36.7305,36.7722,33500.0
2009-08-05 10:00:00,44.06,44.06,43.9,43.93,98900.0,36.7806,36.7806,36.647,36.6721,98900.0
2009-08-05 10:05:00,43.92,43.97,43.87,43.92,38000.0,36.6637,36.7055,36.622,36.6637,38000.0
2009-08-05 10:10:00,43.92,43.93,43.85,43.92,51100.0,36.6637,36.6721,36.6053,36.6637,51100.0
2009-08-05 10:15:00,43.92,43.92,43.83,43.85,62900.0,36.6637,36.6637,36.5886,36.6053,62900.0
2009-08-05 10:20:00,43.86,43.94,43.81,43.94,52200.0,36.6136,36.6804,36.5719,36.6804,52200.0
2009-08-05 10:25:00,43.93,43.98,43.93,43.96,25300.0,36.6721,36.7138,36.6721,36.6971,25300.0
2009-08-05 10:30:00,43.95,43.95,43.9,43.92,26700.0,36.6888,36.6888,36.647,36.6637,26700.0
2009-08-05 10:35:00,43.91,43.94,43.88,43.89,38900.0,36.6554,36.6804,36.6303,36.6387,38900.0
2009-08-05 10:40:00,43.88,43.93,43.87,43.89,37500.0,36.6303,36.6721,36.622,36.6387,37500.0
2009-08-05 10:45:00,43.88,43.88,43.81,43.85,26900.0,36.6303,36.6303,36.5719,36.6053,26900.0
2009-08-05 10:50:00,43.86,43.9,43.84,43.9,23900.0,36.6136,36.647,36.5969,36.647,23900.0
2009-08-05 10:55:00,43.9,43.94,43.9,43.93,86000.0,36.647,36.6804,36.647,36.6721,86000.0
2009-08-05 11:00:00,43.93,43.94,43.89,43.91,43800.0,36.6721,36.6804,36.6387,36.6554,43800.0
2009-08-05 11:05:00,43.9,43.95,43.87,43.95,40500.0,36.647,36.6888,36.622,36.6888,40500.0
2009-08-05 11:10:00,43.96,43.98,43.95,43.98,14700.0,36.6971,36.7138,36.6888,36.7138,14700.0
2009-08-05 11:15:00,43.97,43.97,43.92,43.92,142700.0,36.7055,36.7055,36.6637,36.6637,142700.0
2009-08-05 11:20:00,43.92,43.94,43.88,43.89,131400.0,36.6637,36.6804,36.6303,36.6387,131400.0
2009-08-05 11:25:00,43.88,43.92,43.88,43.9,139700.0,36.6303,36.6637,36.6303,36.647,139700.0
2009-08-05 11:30:00,43.9,43.9,43.87,43.89,126300.0,36.647,36.647,36.622,36.6387,126300.0
2009-08-05 11:35:00,43.88,43.91,43.81,43.82,145500.0,36.6303,36.6554,36.5719,36.5802,145500.0
2009-08-05 11:40:00,43.82,43.84,43.81,43.84,107100.0,36.5802,36.5969,36.5719,36.5969,107100.0
2009-08-05 11:45:00,43.85,43.87,43.85,43.87,5700.0,36.6053,36.622,36.6053,36.622,5700.0
2009-08-05 11:50:00,43.88,43.9,43.87,43.88,13100.0,36.6303,36.647,36.622,36.6303,13100.0
2009-08-05 11:55:00,43.88,43.89,43.83,43.84,18200.0,36.6303,36.6387,36.5886,36.5969,18200.0
2009-08-05 12:00:00,43.85,43.86,43.83,43.85,21600.0,36.6053,36.6136,36.5886,36.6053,21600.0
2009-08-05 12:05:00,43.85,43.86,43.82,43.82,11900.0,36.6053,36.6136,36.5802,36.5802,11900.0
2009-08-05 12:10:00,43.83,43.91,43.83,43.91,18000.0,36.5886,36.6554,36.5886,36.6554,18000.0
2009-08-05 12:15:00,43.91,43.94,43.89,43.94,8900.0,36.6554,36.6804,36.6387,36.6804,8900.0
2009-08-05 12:20:00,43.94,43.97,43.92,43.93,12100.0,36.6804,36.7055,36.6637,36.6721,12100.0
2009-08-05 12:25:00,43.93,43.93,43.88,43.9,6700.0,36.6721,36.6721,36.6303,36.647,6700.0
2009-08-05 12:30:00,43.9,43.92,43.88,43.88,22000.0,36.647,36.6637,36.6303,36.6303,22000.0
2009-08-05 12:35:00,43.88,43.88,43.85,43.86,24900.0,36.6303,36.6303,36.6053,36.6136,24900.0
2009-08-05 12:40:00,43.85,43.91,43.85,43.9,18500.0,36.6053,36.6554,36.6053,36.647,18500.0
2009-08-05 12:45:00,43.88,43.92,43.87,43.91,28000.0,36.6303,36.6637,36.622,36.6554,28000.0
2009-08-05 12:50:00,43.9,43.93,43.89,43.89,13700.0,36.647,36.6721,36.6387,36.6387,13700.0
2009-08-05 12:55:00,43.89,43.9,43.85,43.85,23800.0,36.6387,36.647,36.6053,36.6053,23800.0
2009-08-05 13:00:00,43.86,43.88,43.84,43.86,52200.0,36.6136,36.6303,36.5969,36.6136,52200.0
2009-08-05 13:05:00,43.85,43.85,43.78,43.81,71100.0,36.6053,36.6053,36.5469,36.5719,71100.0
2009-08-05 13:10:00,43.82,43.86,43.81,43.85,21900.0,36.5802,36.6136,36.5719,36.6053,21900.0
2009-08-05 13:15:00,43.84,43.9,43.84,43.88,54000.0,36.5969,36.647,36.5969,36.6303,54000.0
2009-08-05 13:20:00,43.88,43.91,43.87,43.91,22700.0,36.6303,36.6554,36.622,36.6554,22700.0
2009-08-05 13:25:00,43.92,44.01,43.9,43.99,182900.0,36.6637,36.7389,36.647,36.7222,182900.0
2009-08-05 13:30:00,43.99,44.0,43.97,43.99,24600.0,36.7222,36.7305,36.7055,36.7222,24600.0
2009-08-05 13:35:00,43.98,43.99,43.97,43.98,18600.0,36.7138,36.7222,36.7055,36.7138,18600.0
2009-08-05 13:40:00,43.98,44.02,43.97,43.98,34000.0,36.7138,36.7472,36.7055,36.7138,34000.0
2009-08-05 13:45:00,43.98,43.99,43.94,43.95,21800.0,36.7138,36.7222,36.6804,36.6888,21800.0
2009-08-05 13:50:00,43.95,43.97,43.93,43.94,19000.0,36.6888,36.7055,36.6721,36.6804,19000.0
2009-08-05 13:55:00,43.94,43.98,43.92,43.92,30100.0,36.6804,36.7138,36.6637,36.6637,30100.0
2009-08-05 14:00:00,43.93,43.94,43.9,43.93,53100.0,36.6721,36.6804,36.647,36.6721,53100.0
2009-08-05 14:05:00,43.94,43.97,43.94,43.94,27600.0,36.6804,36.7055,36.6804,36.6804,27600.0
2009-08-05 14:10:00,43.95,43.98,43.95,43.97,18900.0,36.6888,36.7138,36.6888,36.7055,18900.0
2009-08-05 14:15:00,43.98,43.98,43.96,43.97,22900.0,36.7138,36.7138,36.6971,36.7055,22900.0
2009-08-05 14:20:00,43.97,43.97,43.93,43.96,32300.0,36.7055,36.7055,36.6721,36.6971,32300.0
2009-08-05 14:25:00,43.96,43.98,43.94,43.95,30600.0,36.6971,36.7138,36.6804,36.6888,30600.0
2009-08-05 14:30:00,43.96,43.96,43.93,43.96,17300.0,36.6971,36.6971,36.6721,36.6971,17300.0
2009-08-05 14:35:00,43.97,43.99,43.96,43.99,38400.0,36.7055,36.7222,36.6971,36.7222,38400.0
2009-08-05 14:40:00,44.0,44.06,43.99,44.06,33400.0,36.7305,36.7806,36.7222,36.7806,33400.0
2009-08-05 14:45:00,44.07,44.12,44.04,44.11,47000.0,36.7889,36.8307,36.7639,36.8223,47000.0
2009-08-05 14:50:00,44.13,44.13,44.06,44.1,28000.0,36.839,36.839,36.7806,36.814,28000.0
2009-08-05 14:55:00,44.09,44.1,44.07,44.09,25600.0,36.8056,36.814,36.7889,36.8056,25600.0
2009-08-05 15:00:00,44.1,44.12,44.05,44.07,22200.0,36.814,36.8307,36.7722,36.7889,22200.0
2009-08-05 15:05:00,44.06,44.07,44.05,44.06,7700.0,36.7806,36.7889,36.7722,36.7806,7700.0
2009-08-05 15:10:00,44.06,44.1,44.06,44.07,28600.0,36.7806,36.814,36.7806,36.7889,28600.0
2009-08-05 15:15:00,44.07,44.09,44.06,44.07,34300.0,36.7889,36.8056,36.7806,36.7889,34300.0
2009-08-05 15:20:00,44.07,44.12,44.07,44.1,31200.0,36.7889,36.8307,36.7889,36.814,31200.0
2009-08-05 15:25:00,44.1,44.17,44.1,44.15,27100.0,36.814,36.8724,36.814,36.8557,27100.0
2009-08-05 15:30:00,44.15,44.15,44.0,44.04,99700.0,36.8557,36.8557,36.7305,36.7639,99700.0
2009-08-05 15:35:00,44.04,44.04,43.99,44.03,23300.0,36.7639,36.7639,36.7222,36.7555,23300.0
2009-08-05 15:40:00,44.03,44.06,44.01,44.05,28100.0,36.7555,36.7806,36.7389,36.7722,28100.0
2009-08-05 15:45:00,44.06,44.06,43.98,43.98,49700.0,36.7806,36.7806,36.7138,36.7138,49700.0
2009-08-05 15:50:00,43.98,44.04,43.98,44.02,49300.0,36.7138,36.7639,36.7138,36.7472,49300.0
2009-08-05 15:55:00,44.02,44.05,43.98,44.01,72200.0,36.7472,36.7722,36.7138,36.7389,72200.0
2009-08-06 09:30:00,44.17,44.21,44.08,44.16,89700.0,36.8724,36.9058,36.7973,36.8641,89700.0
2009-08-06 09:35:00,44.16,44.2,44.08,44.17,61100.0,36.8641,36.8975,36.7973,36.8724,61100.0
2009-08-06 09:40:00,44.17,44.21,44.03,44.05,50600.0,36.8724,36.9058,36.7555,36.7722,50600.0
2009-08-06 09:45:00,44.06,44.06,43.92,43.92,39400.0,36.7806,36.7806,36.6637,36.6637,39400.0
2009-08-06 09:50:00,43.92,43.98,43.86,43.86,35500.0,36.6637,36.7138,36.6136,36.6136,35500.0
2009-08-06 09:55:00,43.86,43.88,43.83,43.85,41800.0,36.6136,36.6303,36.5886,36.6053,41800.0
2009-08-06 10:00:00,43.84,43.86,43.77,43.85,61600.0,36.5969,36.6136,36.5385,36.6053,61600.0
2009-08-06 10:05:00,43.85,43.88,43.8,43.81,32800.0,36.6053,36.6303,36.5635,36.5719,32800.0
2009-08-06 10:10:00,43.82,43.83,43.77,43.78,34500.0,36.5802,36.5886,36.5385,36.5469,34500.0
2009-08-06 10:15:00,43.77,43.77,43.69,43.75,67100.0,36.5385,36.5385,36.4717,36.5218,67100.0
2009-08-06 10:20:00,43.74,43.76,43.71,43.75,24100.0,36.5135,36.5302,36.4884,36.5218,24100.0
2009-08-06 10:25:00,43.75,43.75,43.69,43.73,27300.0,36.5218,36.5218,36.4717,36.5051,27300.0
2009-08-06 10:30:00,43.72,43.79,43.71,43.77,31900.0,36.4968,36.5552,36.4884,36.5385,31900.0
2009-08-06 10:35:00,43.77,43.81,43.75,43.8,64600.0,36.5385,36.5719,36.5218,36.5635,64600.0
2009-08-06 10:40:00,43.81,43.82,43.78,43.79,37600.0,36.5719,36.5802,36.5469,36.5552,37600.0
2009-08-06 10:45:00,43.8,43.85,43.79,43.83,40700.0,36.5635,36.6053,36.5552,36.5886,40700.0
2009-08-06 10:50:00,43.83,43.83,43.77,43.78,22600.0,36.5886,36.5886,36.5385,36.5469,22600.0
2009-08-06 10:55:00,43.78,43.79,43.75,43.78,24400.0,36.5469,36.5552,36.5218,36.5469,24400.0
2009-08-06 11:00:00,43.77,43.85,43.77,43.84,41100.0,36.5385,36.6053,36.5385,36.5969,41100.0
2009-08-06 11:05:00,43.85,43.89,43.83,43.83,57200.0,36.6053,36.6387,36.5886,36.5886,57200.0
2009-08-06 11:10:00,43.84,43.89,43.83,43.88,45600.0,36.5969,36.6387,36.5886,36.6303,45600.0
2009-08-06 11:15:00,43.88,43.93,43.88,43.91,19600.0,36.6303,36.6721,36.6303,36.6554,19600.0
2009-08-06 11:20:00,43.92,43.92,43.88,43.88,13200.0,36.6637,36.6637,36.6303,36.6303,13200.0
2009-08-06 11:25:00,43.89,43.91,43.88,43.88,18100.0,36.6387,36.6554,36.6303,36.6303,18100.0
2009-08-06 11:30:00,43.87,43.89,43.8,43.81,27200.0,36.622,36.6387,36.5635,36.5719,27200.0
2009-08-06 11:35:00,43.8,43.85,43.79,43.84,22100.0,36.5635,36.6053,36.5552,36.5969,22100.0
2009-08-06 11:40:00,43.85,43.85,43.83,43.83,16000.0,36.6053,36.6053,36.5886,36.5886,16000.0
2009-08-06 11:45:00,43.83,43.87,43.82,43.85,22400.0,36.5886,36.622,36.5802,36.6053,22400.0
2009-08-06 11:50:00,43.84,43.86,43.81,43.82,15800.0,36.5969,36.6136,36.5719,36.5802,15800.0
2009-08-06 11:55:00,43.81,43.81,43.78,43.79,7700.0,36.5719,36.5719,36.5469,36.5552,7700.0
2009-08-06 12:00:00,43.8,43.8,43.73,43.75,29600.0,36.5635,36.5635,36.5051,36.5218,29600.0
2009-08-06 12:05:00,43.75,43.75,43.73,43.74,28700.0,36.5218,36.5218,36.5051,36.5135,28700.0
2009-08-06 12:10:00,43.74,43.76,43.7,43.74,21300.0,36.5135,36.5302,36.4801,36.5135,21300.0
2009-08-06 12:15:00,43.73,43.74,43.7,43.71,14400.0,36.5051,36.5135,36.4801,36.4884,14400.0
2009-08-06 12:20:00,43.72,43.77,43.72,43.77,15800.0,36.4968,36.5385,36.4968,36.5385,15800.0
2009-08-06 12:25:00,43.77,43.77,43.72,43.72,14100.0,36.5385,36.5385,36.4968,36.4968,14100.0
2009-08-06 12:30:00,43.73,43.74,43.71,43.74,22200.0,36.5051,36.5135,36.4884,36.5135,22200.0
2009-08-06 12:35:00,43.73,43.76,43.72,43.75,32400.0,36.5051,36.5302,36.4968,36.5218,32400.0
2009-08-06 12:40:00,43.76,43.82,43.75,43.79,22600.0,36.5302,36.5802,36.5218,36.5552,22600.0
2009-08-06 12:45:00,43.8,43.81,43.77,43.79,37800.0,36.5635,36.5719,36.5385,36.5552,37800.0
2009-08-06 12:50:00,43.78,43.79,43.72,43.75,28500.0,36.5469,36.5552,36.4968,36.5218,28500.0
2009-08-06 12:55:00,43.75,43.75,43.72,43.72,29400.0,36.5218,36.5218,36.4968,36.4968,29400.0
2009-08-06 13:00:00,43.73,43.74,43.7,43.74,26000.0,36.5051,36.5135,36.4801,36.5135,26000.0
2009-08-06 13:05:00,43.73,43.77,43.72,43.76,37600.0,36.5051,36.5385,36.4968,36.5302,37600.0
2009-08-06 13:10:00,43.76,43.77,43.75,43.76,25700.0,36.5302,36.5385,36.5218,36.5302,25700.0
2009-08-06 13:15:00,43.77,43.78,43.75,43.75,11400.0,36.5385,36.5469,36.5218,36.5218,11400.0
2009-08-06 13:20:00,43.76,43.8,43.75,43.8,18000.0,36.5302,36.5635,36.5218,36.5635,18000.0
2009-08-06 13:25:00,43.8,43.81,43.76,43.77,22200.0,36.5635,36.5719,36.5302,36.5385,22200.0
2009-08-06 13:30:00,43.78,43.85,43.78,43.83,30100.0,36.5469,36.6053,36.5469,36.5886,30100.0
2009-08-06 13:35:00,43.83,43.84,43.8,43.81,27200.0,36.5886,36.5969,36.5635,36.5719,27200.0
2009-08-06 13:40:00,43.81,43.82,43.7,43.71,31500.0,36.5719,36.5802,36.4801,36.4884,31500.0
2009-08-06 13:45:00,43.72,43.75,43.7,43.71,27900.0,36.4968,36.5218,36.4801,36.4884,27900.0
2009-08-06 13:50:00,43.71,43.74,43.7,43.71,19700.0,36.4884,36.5135,36.4801,36.4884,19700.0
2009-08-06 13:55:00,43.71,43.74,43.71,43.71,21700.0,36.4884,36.5135,36.4884,36.4884,21700.0
2009-08-06 14:00:00,43.71,43.71,43.64,43.64,40700.0,36.4884,36.4884,36.43,36.43,40700.0
2009-08-06 14:05:00,43.65,43.65,43.58,43.61,42700.0,36.4383,36.4383,36.3799,36.4049,42700.0
2009-08-06 14:10:00,43.61,43.62,43.57,43.62,27600.0,36.4049,36.4133,36.3715,36.4133,27600.0
2009-08-06 14:15:00,43.62,43.62,43.6,43.62,26800.0,36.4133,36.4133,36.3966,36.4133,26800.0
2009-08-06 14:20:00,43.61,43.63,43.57,43.62,85700.0,36.4049,36.4216,36.3715,36.4133,85700.0
2009-08-06 14:25:00,43.63,43.68,43.63,43.64,54600.0,36.4216,36.4634,36.4216,36.43,54600.0
2009-08-06 14:30:00,43.64,43.65,43.61,43.64,26600.0,36.43,36.4383,36.4049,36.43,26600.0
2009-08-06 14:35:00,43.64,43.67,43.63,43.64,37600.0,36.43,36.455,36.4216,36.43,37600.0
2009-08-06 14:40:00,43.65,43.65,43.6,43.6,23400.0,36.4383,36.4383,36.3966,36.3966,23400.0
2009-08-06 14:45:00,43.6,43.64,43.58,43.64,66100.0,36.3966,36.43,36.3799,36.43,66100.0
2009-08-06 14:50:00,43.63,43.67,43.63,43.67,33200.0,36.4216,36.455,36.4216,36.455,33200.0
2009-08-06 14:55:00,43.67,43.7,43.65,43.65,26700.0,36.455,36.4801,36.4383,36.4383,26700.0
2009-08-06 15:00:00,43.64,43.7,43.64,43.7,43200.0,36.43,36.4801,36.43,36.4801,43200.0
2009-08-06 15:05:00,43.7,43.72,43.69,43.7,49700.0,36.4801,36.4968,36.4717,36.4801,49700.0
2009-08-06 15:10:00,43.7,43.7,43.65,43.66,25600.0,36.4801,36.4801,36.4383,36.4467,25600.0
2009-08-06 15:15:00,43.67,43.75,43.67,43.73,47400.0,36.455,36.5218,36.455,36.5051,47400.0
2009-08-06 15:20:00,43.73,43.8,43.72,43.78,38700.0,36.5051,36.5635,36.4968,36.5469,38700.0
2009-08-06 15:25:00,43.77,43.78,43.75,43.76,56100.0,36.5385,36.5469,36.5218,36.5302,56100.0
2009-08-06 15:30:00,43.77,43.78,43.7,43.73,144100.0,36.5385,36.5469,36.4801,36.5051,144100.0
2009-08-06 15:35:00,43.73,43.76,43.7,43.75,53400.0,36.5051,36.5302,36.4801,36.5218,53400.0
2009-08-06 15:40:00,43.75,43.77,43.71,43.77,94600.0,36.5218,36.5385,36.4884,36.5385,94600.0
2009-08-06 15:45:00,43.77,43.78,43.73,43.75,70500.0,36.5385,36.5469,36.5051,36.5218,70500.0
2009-08-06 15:50:00,43.75,43.75,43.67,43.71,119100.0,36.5218,36.5218,36.455,36.4884,119100.0
2009-08-06 15:55:00,43.72,43.75,43.71,43.75,105600.0,36.4968,36.5218,36.4884,36.5218,105600.0
2009-08-07 09:30:00,44.02,44.25,44.02,44.15,367600.0,36.7472,36.9392,36.7472,36.8557,367600.0
2009-08-07 09:35:00,44.14,44.16,44.03,44.04,96200.0,36.8474,36.8641,36.7555,36.7639,96200.0
2009-08-07 09:40:00,44.05,44.1,44.0,44.04,71400.0,36.7722,36.814,36.7305,36.7639,71400.0
2009-08-07 09:45:00,44.04,44.08,44.02,44.07,55400.0,36.7639,36.7973,36.7472,36.7889,55400.0
2009-08-07 09:50:00,44.06,44.13,44.06,44.1,44800.0,36.7806,36.839,36.7806,36.814,44800.0
2009-08-07 09:55:00,44.1,44.12,44.0,44.01,27700.0,36.814,36.8307,36.7305,36.7389,27700.0
2009-08-07 10:00:00,43.99,43.99,43.89,43.92,53300.0,36.7222,36.7222,36.6387,36.6637,53300.0
2009-08-07 10:05:00,43.95,43.95,43.9,43.94,47100.0,36.6888,36.6888,36.647,36.6804,47100.0
2009-08-07 10:10:00,43.94,44.03,43.93,43.94,49400.0,36.6804,36.7555,36.6721,36.6804,49400.0
2009-08-07 10:15:00,43.94,44.01,43.94,44.0,32500.0,36.6804,36.7389,36.6804,36.7305,32500.0
2009-08-07 10:20:00,44.01,44.02,43.92,43.99,31300.0,36.7389,36.7472,36.6637,36.7222,31300.0
2009-08-07 10:25:00,43.99,44.05,43.96,44.04,47100.0,36.7222,36.7722,36.6971,36.7639,47100.0
2009-08-07 10:30:00,44.05,44.12,44.04,44.1,39300.0,36.7722,36.8307,36.7639,36.814,39300.0
2009-08-07 10:35:00,44.11,44.25,44.1,44.24,42900.0,36.8223,36.9392,36.814,36.9309,42900.0
2009-08-07 10:40:00,44.23,44.24,44.18,44.19,28400.0,36.9225,36.9309,36.8808,36.8891,28400.0
2009-08-07 10:45:00,44.19,44.28,44.19,44.24,42500.0,36.8891,36.9642,36.8891,36.9309,42500.0
2009-08-07 10:50:00,44.24,44.26,44.23,44.25,37800.0,36.9309,36.9475,36.9225,36.9392,37800.0
2009-08-07 10:55:00,44.25,44.35,44.24,44.3,29000.0,36.9392,37.0227,36.9309,36.9809,29000.0
2009-08-07 11:00:00,44.31,44.38,44.3,44.38,42800.0,36.9893,37.0477,36.9809,37.0477,42800.0
2009-08-07 11:05:00,44.38,44.38,44.31,44.31,36000.0,37.0477,37.0477,36.9893,36.9893,36000.0
2009-08-07 11:10:00,44.33,44.34,44.31,44.32,13600.0,37.006,37.0143,36.9893,36.9976,13600.0
2009-08-07 11:15:00,44.31,44.32,44.27,44.29,16400.0,36.9893,36.9976,36.9559,36.9726,16400.0
2009-08-07 11:20:00,44.28,44.32,44.28,44.32,14600.0,36.9642,36.9976,36.9642,36.9976,14600.0
2009-08-07 11:25:00,44.32,44.33,44.29,44.3,14700.0,36.9976,37.006,36.9726,36.9809,14700.0
2009-08-07 11:30:00,44.29,44.33,44.28,44.33,11000.0,36.9726,37.006,36.9642,37.006,11000.0
2009-08-07 11:35:00,44.32,44.36,44.31,44.35,8400.0,36.9976,37.031,36.9893,37.0227,8400.0
2009-08-07 11:40:00,44.35,44.35,44.26,44.26,28300.0,37.0227,37.0227,36.9475,36.9475,28300.0
2009-08-07 11:45:00,44.25,44.25,44.2,44.22,40200.0,36.9392,36.9392,36.8975,36.9142,40200.0
2009-08-07 11:50:00,44.22,44.24,44.22,44.24,8100.0,36.9142,36.9309,36.9142,36.9309,8100.0
2009-08-07 11:55:00,44.24,44.3,44.21,44.28,18300.0,36.9309,36.9809,36.9058,36.9642,18300.0
2009-08-07 12:00:00,44.28,44.3,44.26,44.3,14800.0,36.9642,36.9809,36.9475,36.9809,14800.0
2009-08-07 12:05:00,44.3,44.31,44.28,44.28,27800.0,36.9809,36.9893,36.9642,36.9642,27800.0
2009-08-07 12:10:00,44.28,44.29,44.27,44.28,14000.0,36.9642,36.9726,36.9559,36.9642,14000.0
2009-08-07 12:15:00,44.27,44.27,44.24,44.26,18300.0,36.9559,36.9559,36.9309,36.9475,18300.0
2009-08-07 12:20:00,44.26,44.27,44.26,44.27,11500.0,36.9475,36.9559,36.9475,36.9559,11500.0
2009-08-07 12:25:00,44.26,44.29,44.25,44.26,27500.0,36.9475,36.9726,36.9392,36.9475,27500.0
2009-08-07 12:30:00,44.26,44.31,44.26,44.3,25600.0,36.9475,36.9893,36.9475,36.9809,25600.0
2009-08-07 12:35:00,44.3,44.32,44.29,44.31,18200.0,36.9809,36.9976,36.9726,36.9893,18200.0
2009-08-07 12:40:00,44.3,44.33,44.3,44.31,9300.0,36.9809,37.006,36.9809,36.9893,9300.0
2009-08-07 12:45:00,44.32,44.35,44.31,44.32,17500.0,36.9976,37.0227,36.9893,36.9976,17500.0
2009-08-07 12:50:00,44.32,44.36,44.32,44.36,15200.0,36.9976,37.031,36.9976,37.031,15200.0
2009-08-07 12:55:00,44.36,44.36,44.32,44.32,19900.0,37.031,37.031,36.9976,36.9976,19900.0
2009-08-07 13:00:00,44.33,44.4,44.33,44.36,35800.0,37.006,37.0644,37.006,37.031,35800.0
2009-08-07 13:05:00,44.37,44.37,44.33,44.35,19800.0,37.0394,37.0394,37.006,37.0227,19800.0
2009-08-07 13:10:00,44.34,44.36,44.32,44.35,23000.0,37.0143,37.031,36.9976,37.0227,23000.0
2009-08-07 13:15:00,44.34,44.37,44.34,44.36,14100.0,37.0143,37.0394,37.0143,37.031,14100.0
2009-08-07 13:20:00,44.36,44.38,44.35,44.37,21400.0,37.031,37.0477,37.0227,37.0394,21400.0
2009-08-07 13:25:00,44.37,44.45,44.35,44.44,82100.0,37.0394,37.1062,37.0227,37.0978,82100.0
2009-08-07 13:30:00,44.44,44.47,44.42,44.43,47700.0,37.0978,37.1229,37.0811,37.0895,47700.0
2009-08-07 13:35:00,44.43,44.46,44.43,44.45,18400.0,37.0895,37.1145,37.0895,37.1062,18400.0
2009-08-07 13:40:00,44.45,44.46,44.42,44.44,24500.0,37.1062,37.1145,37.0811,37.0978,24500.0
2009-08-07 13:45:00,44.44,44.45,44.43,44.44,7800.0,37.0978,37.1062,37.0895,37.0978,7800.0
2009-08-07 13:50:00,44.44,44.44,44.41,44.42,14800.0,37.0978,37.0978,37.0728,37.0811,14800.0
2009-08-07 13:55:00,44.42,44.43,44.4,44.41,29100.0,37.0811,37.0895,37.0644,37.0728,29100.0
2009-08-07 14:00:00,44.41,44.43,44.4,44.41,18100.0,37.0728,37.0895,37.0644,37.0728,18100.0
2009-08-07 14:05:00,44.42,44.43,44.41,44.43,23100.0,37.0811,37.0895,37.0728,37.0895,23100.0
2009-08-07 14:10:00,44.43,44.44,44.41,44.42,11000.0,37.0895,37.0978,37.0728,37.0811,11000.0
2009-08-07 14:15:00,44.42,44.43,44.41,44.42,39400.0,37.0811,37.0895,37.0728,37.0811,39400.0
2009-08-07 14:20:00,44.41,44.43,44.38,44.38,41100.0,37.0728,37.0895,37.0477,37.0477,41100.0
2009-08-07 14:25:00,44.39,44.39,44.35,44.36,17000.0,37.0561,37.0561,37.0227,37.031,17000.0
2009-08-07 14:30:00,44.37,44.39,44.33,44.33,31100.0,37.0394,37.0561,37.006,37.006,31100.0
2009-08-07 14:35:00,44.34,44.35,44.33,44.33,18700.0,37.0143,37.0227,37.006,37.006,18700.0
2009-08-07 14:40:00,44.33,44.35,44.33,44.34,23500.0,37.006,37.0227,37.006,37.0143,23500.0
2009-08-07 14:45:00,44.34,44.35,44.33,44.34,31500.0,37.0143,37.0227,37.006,37.0143,31500.0
2009-08-07 14:50:00,44.34,44.36,44.33,44.35,13300.0,37.0143,37.031,37.006,37.0227,13300.0
2009-08-07 14:55:00,44.35,44.36,44.34,44.35,12400.0,37.0227,37.031,37.0143,37.0227,12400.0
2009-08-07 15:00:00,44.34,44.34,44.29,44.3,35600.0,37.0143,37.0143,36.9726,36.9809,35600.0
2009-08-07 15:05:00,44.31,44.33,44.27,44.32,67200.0,36.9893,37.006,36.9559,36.9976,67200.0
2009-08-07 15:10:00,44.32,44.33,44.29,44.29,76100.0,36.9976,37.006,36.9726,36.9726,76100.0
2009-08-07 15:15:00,44.29,44.32,44.28,44.29,39100.0,36.9726,36.9976,36.9642,36.9726,39100.0
2009-08-07 15:20:00,44.28,44.31,44.22,44.31,37200.0,36.9642,36.9893,36.9142,36.9893,37200.0
2009-08-07 15:25:00,44.3,44.34,44.27,44.34,47200.0,36.9809,37.0143,36.9559,37.0143,47200.0
2009-08-07 15:30:00,44.33,44.36,44.27,44.35,70400.0,37.006,37.031,36.9559,37.0227,70400.0
2009-08-07 15:35:00,44.35,44.35,44.29,44.3,27100.0,37.0227,37.0227,36.9726,36.9809,27100.0
2009-08-07 15:40:00,44.3,44.34,44.29,44.31,52100.0,36.9809,37.0143,36.9726,36.9893,52100.0
2009-08-07 15:45:00,44.3,44.3,44.26,44.28,35900.0,36.9809,36.9809,36.9475,36.9642,35900.0
2009-08-07 15:50:00,44.28,44.34,44.26,44.33,56700.0,36.9642,37.0143,36.9475,37.006,56700.0
2009-08-07 15:55:00,44.33,44.33,44.22,44.23,39200.0,37.006,37.006,36.9142,36.9225,39200.0
2009-08-10 09:30:00,44.03,44.09,43.94,44.01,56500.0,36.7555,36.8056,36.6804,36.7389,56500.0
2009-08-10 09:35:00,44.0,44.11,44.0,44.06,36000.0,36.7305,36.8223,36.7305,36.7806,36000.0
2009-08-10 09:40:00,44.07,44.11,44.05,44.08,38500.0,36.7889,36.8223,36.7722,36.7973,38500.0
2009-08-10 09:45:00,44.09,44.12,44.0,44.03,45800.0,36.8056,36.8307,36.7305,36.7555,45800.0
2009-08-10 09:50:00,44.05,44.1,44.03,44.08,28100.0,36.7722,36.814,36.7555,36.7973,28100.0
2009-08-10 09:55:00,44.08,44.15,44.06,44.09,44100.0,36.7973,36.8557,36.7806,36.8056,44100.0
2009-08-10 10:00:00,44.09,44.09,44.02,44.02,41200.0,36.8056,36.8056,36.7472,36.7472,41200.0
2009-08-10 10:05:00,44.03,44.05,44.02,44.05,48300.0,36.7555,36.7722,36.7472,36.7722,48300.0
2009-08-10 10:10:00,44.06,44.13,44.06,44.09,27000.0,36.7806,36.839,36.7806,36.8056,27000.0
2009-08-10 10:15:00,44.09,44.09,44.03,44.06,43100.0,36.8056,36.8056,36.7555,36.7806,43100.0
2009-08-10 10:20:00,44.05,44.1,44.02,44.09,37300.0,36.7722,36.814,36.7472,36.8056,37300.0
2009-08-10 10:25:00,44.09,44.14,44.07,44.14,14300.0,36.8056,36.8474,36.7889,36.8474,14300.0
2009-08-10 10:30:00,44.13,44.17,44.12,44.12,19200.0,36.839,36.8724,36.8307,36.8307,19200.0
2009-08-10 10:35:00,44.12,44.13,44.09,44.13,19200.0,36.8307,36.839,36.8056,36.839,19200.0
2009-08-10 10:40:00,44.13,44.14,44.1,44.14,15000.0,36.839,36.8474,36.814,36.8474,15000.0
2009-08-10 10:45:00,44.13,44.15,44.11,44.12,12500.0,36.839,36.8557,36.8223,36.8307,12500.0
2009-08-10 10:50:00,44.1,44.18,44.09,44.15,25200.0,36.814,36.8808,36.8056,36.8557,25200.0
2009-08-10 10:55:00,44.14,44.15,44.1,44.12,9500.0,36.8474,36.8557,36.814,36.8307,9500.0
2009-08-10 11:00:00,44.12,44.16,44.11,44.16,19000.0,36.8307,36.8641,36.8223,36.8641,19000.0
2009-08-10 11:05:00,44.15,44.16,44.1,44.1,34200.0,36.8557,36.8641,36.814,36.814,34200.0
2009-08-10 11:10:00,44.09,44.13,44.09,44.1,20200.0,36.8056,36.839,36.8056,36.814,20200.0
2009-08-10 11:15:00,44.1,44.12,44.08,44.1,25600.0,36.814,36.8307,36.7973,36.814,25600.0
2009-08-10 11:20:00,44.1,44.11,44.06,44.08,18100.0,36.814,36.8223,36.7806,36.7973,18100.0
2009-08-10 11:25:00,44.08,44.09,44.05,44.07,12000.0,36.7973,36.8056,36.7722,36.7889,12000.0
2009-08-10 11:30:00,44.06,44.08,44.06,44.06,13300.0,36.7806,36.7973,36.7806,36.7806,13300.0
2009-08-10 11:35:00,44.06,44.09,44.05,44.09,28100.0,36.7806,36.8056,36.7722,36.8056,28100.0
2009-08-10 11:40:00,44.1,44.11,44.07,44.08,11800.0,36.814,36.8223,36.7889,36.7973,11800.0
2009-08-10 11:45:00,44.08,44.09,44.04,44.05,9300.0,36.7973,36.8056,36.7639,36.7722,9300.0
2009-08-10 11:50:00,44.04,44.08,44.02,44.02,10800.0,36.7639,36.7973,36.7472,36.7472,10800.0
2009-08-10 11:55:00,44.02,44.03,44.01,44.02,9300.0,36.7472,36.7555,36.7389,36.7472,9300.0
2009-08-10 12:00:00,44.03,44.06,44.02,44.05,12100.0,36.7555,36.7806,36.7472,36.7722,12100.0
2009-08-10 12:05:00,44.05,44.08,44.05,44.05,32200.0,36.7722,36.7973,36.7722,36.7722,32200.0
2009-08-10 12:10:00,44.06,44.06,44.02,44.05,41600.0,36.7806,36.7806,36.7472,36.7722,41600.0
2009-08-10 12:15:00,44.04,44.06,44.03,44.05,22000.0,36.7639,36.7806,36.7555,36.7722,22000.0
2009-08-10 12:20:00,44.06,44.06,44.02,44.02,294300.0,36.7806,36.7806,36.7472,36.7472,294300.0
2009-08-10 12:25:00,44.02,44.04,43.98,43.99,24300.0,36.7472,36.7639,36.7138,36.7222,24300.0
2009-08-10 12:30:00,43.97,43.99,43.96,43.98,17100.0,36.7055,36.7222,36.6971,36.7138,17100.0
2009-08-10 12:35:00,43.97,43.98,43.95,43.97,7300.0,36.7055,36.7138,36.6888,36.7055,7300.0
2009-08-10 12:40:00,43.98,43.99,43.95,43.95,30700.0,36.7138,36.7222,36.6888,36.6888,30700.0
2009-08-10 12:45:00,43.95,43.96,43.94,43.95,17100.0,36.6888,36.6971,36.6804,36.6888,17100.0
2009-08-10 12:50:00,43.95,43.98,43.94,43.96,20600.0,36.6888,36.7138,36.6804,36.6971,20600.0
2009-08-10 12:55:00,43.96,43.98,43.95,43.97,22300.0,36.6971,36.7138,36.6888,36.7055,22300.0
2009-08-10 13:00:00,43.96,43.97,43.93,43.93,33800.0,36.6971,36.7055,36.6721,36.6721,33800.0
2009-08-10 13:05:00,43.94,43.95,43.88,43.88,21500.0,36.6804,36.6888,36.6303,36.6303,21500.0
2009-08-10 13:10:00,43.88,43.91,43.88,43.89,7700.0,36.6303,36.6554,36.6303,36.6387,7700.0
2009-08-10 13:15:00,43.89,43.9,43.87,43.9,27800.0,36.6387,36.647,36.622,36.647,27800.0
2009-08-10 13:20:00,43.89,43.94,43.88,43.91,102500.0,36.6387,36.6804,36.6303,36.6554,102500.0
2009-08-10 13:25:00,43.92,43.92,43.88,43.92,63800.0,36.6637,36.6637,36.6303,36.6637,63800.0
2009-08-10 13:30:00,43.92,43.97,43.9,43.97,37500.0,36.6637,36.7055,36.647,36.7055,37500.0
2009-08-10 13:35:00,43.98,43.98,43.94,43.96,43700.0,36.7138,36.7138,36.6804,36.6971,43700.0
2009-08-10 13:40:00,43.96,44.0,43.95,43.99,28600.0,36.6971,36.7305,36.6888,36.7222,28600.0
2009-08-10 13:45:00,43.99,44.0,43.96,43.96,17000.0,36.7222,36.7305,36.6971,36.6971,17000.0
2009-08-10 13:50:00,43.96,43.98,43.93,43.95,44500.0,36.6971,36.7138,36.6721,36.6888,44500.0
2009-08-10 13:55:00,43.95,43.95,43.93,43.93,9500.0,36.6888,36.6888,36.6721,36.6721,9500.0
2009-08-10 14:00:00,43.93,43.94,43.89,43.9,32400.0,36.6721,36.6804,36.6387,36.647,32400.0
2009-08-10 14:05:00,43.89,43.94,43.89,43.93,32400.0,36.6387,36.6804,36.6387,36.6721,32400.0
2009-08-10 14:10:00,43.93,43.94,43.87,43.87,26800.0,36.6721,36.6804,36.622,36.622,26800.0
2009-08-10 14:15:00,43.87,43.87,43.81,43.82,31800.0,36.622,36.622,36.5719,36.5802,31800.0
2009-08-10 14:20:00,43.82,43.87,43.81,43.87,17400.0,36.5802,36.622,36.5719,36.622,17400.0
2009-08-10 14:25:00,43.87,43.89,43.85,43.88,20200.0,36.622,36.6387,36.6053,36.6303,20200.0
2009-08-10 14:30:00,43.88,43.9,43.86,43.89,20800.0,36.6303,36.647,36.6136,36.6387,20800.0
2009-08-10 14:35:00,43.89,43.92,43.88,43.89,17100.0,36.6387,36.6637,36.6303,36.6387,17100.0
2009-08-10 14:40:00,43.9,43.93,43.89,43.91,26300.0,36.647,36.6721,36.6387,36.6554,26300.0
2009-08-10 14:45:00,43.92,43.92,43.89,43.89,17800.0,36.6637,36.6637,36.6387,36.6387,17800.0
2009-08-10 14:50:00,43.88,43.89,43.84,43.85,29500.0,36.6303,36.6387,36.5969,36.6053,29500.0
2009-08-10 14:55:00,43.85,43.93,43.85,43.92,31100.0,36.6053,36.6721,36.6053,36.6637,31100.0
2009-08-10 15:00:00,43.92,44.0,43.92,43.97,34100.0,36.6637,36.7305,36.6637,36.7055,34100.0
2009-08-10 15:05:00,43.98,44.0,43.94,43.97,62900.0,36.7138,36.7305,36.6804,36.7055,62900.0
2009-08-10 15:10:00,43.97,43.97,43.93,43.95,35900.0,36.7055,36.7055,36.6721,36.6888,35900.0
2009-08-10 15:15:00,43.95,43.98,43.94,43.97,28400.0,36.6888,36.7138,36.6804,36.7055,28400.0
2009-08-10 15:20:00,43.97,44.01,43.94,44.0,80900.0,36.7055,36.7389,36.6804,36.7305,80900.0
2009-08-10 15:25:00,44.01,44.02,43.98,43.99,44700.0,36.7389,36.7472,36.7138,36.7222,44700.0
2009-08-10 15:30:00,43.99,44.0,43.94,43.96,45900.0,36.7222,36.7305,36.6804,36.6971,45900.0
2009-08-10 15:35:00,43.97,44.01,43.96,43.99,48600.0,36.7055,36.7389,36.6971,36.7222,48600.0
2009-08-10 15:40:00,43.99,44.01,43.96,44.0,39700.0,36.7222,36.7389,36.6971,36.7305,39700.0
2009-08-10 15:45:00,44.0,44.05,44.0,44.04,44000.0,36.7305,36.7722,36.7305,36.7639,44000.0
2009-08-10 15:50:00,44.04,44.05,44.0,44.03,93300.0,36.7639,36.7722,36.7305,36.7555,93300.0
2009-08-10 15:55:00,44.03,44.11,44.02,44.11,195700.0,36.7555,36.8223,36.7472,36.8223,195700.0
2009-08-11 09:30:00,43.89,43.97,43.84,43.97,80000.0,36.6387,36.7055,36.5969,36.7055,80000.0
2009-08-11 09:35:00,43.97,44.02,43.94,43.99,64800.0,36.7055,36.7472,36.6804,36.7222,64800.0
2009-08-11 09:40:00,43.98,43.99,43.87,43.91,71900.0,36.7138,36.7222,36.622,36.6554,71900.0
2009-08-11 09:45:00,43.91,43.91,43.78,43.82,60000.0,36.6554,36.6554,36.5469,36.5802,60000.0
2009-08-11 09:50:00,43.81,43.85,43.8,43.84,21500.0,36.5719,36.6053,36.5635,36.5969,21500.0
2009-08-11 09:55:00,43.84,43.89,43.83,43.86,34600.0,36.5969,36.6387,36.5886,36.6136,34600.0
2009-08-11 10:00:00,43.86,43.86,43.71,43.75,73500.0,36.6136,36.6136,36.4884,36.5218,73500.0
2009-08-11 10:05:00,43.76,43.8,43.72,43.77,33400.0,36.5302,36.5635,36.4968,36.5385,33400.0
2009-08-11 10:10:00,43.78,43.83,43.78,43.82,64500.0,36.5469,36.5886,36.5469,36.5802,64500.0
2009-08-11 10:15:00,43.82,43.83,43.78,43.78,28500.0,36.5802,36.5886,36.5469,36.5469,28500.0
2009-08-11 10:20:00,43.78,43.79,43.74,43.75,35500.0,36.5469,36.5552,36.5135,36.5218,35500.0
2009-08-11 10:25:00,43.75,43.75,43.69,43.71,69400.0,36.5218,36.5218,36.4717,36.4884,69400.0
2009-08-11 10:30:00,43.7,43.75,43.69,43.74,21700.0,36.4801,36.5218,36.4717,36.5135,21700.0
2009-08-11 10:35:00,43.74,43.75,43.66,43.71,40000.0,36.5135,36.5218,36.4467,36.4884,40000.0
2009-08-11 10:40:00,43.71,43.73,43.69,43.69,34700.0,36.4884,36.5051,36.4717,36.4717,34700.0
2009-08-11 10:45:00,43.7,43.71,43.67,43.68,13500.0,36.4801,36.4884,36.455,36.4634,13500.0
2009-08-11 10:50:00,43.67,43.74,43.67,43.71,37300.0,36.455,36.5135,36.455,36.4884,37300.0
2009-08-11 10:55:00,43.7,43.74,43.69,43.73,12800.0,36.4801,36.5135,36.4717,36.5051,12800.0
2009-08-11 11:00:00,43.72,43.74,43.69,43.7,17400.0,36.4968,36.5135,36.4717,36.4801,17400.0
2009-08-11 11:05:00,43.68,43.71,43.68,43.69,52200.0,36.4634,36.4884,36.4634,36.4717,52200.0
2009-08-11 11:10:00,43.69,43.72,43.65,43.65,52600.0,36.4717,36.4968,36.4383,36.4383,52600.0
2009-08-11 11:15:00,43.66,43.68,43.63,43.66,53400.0,36.4467,36.4634,36.4216,36.4467,53400.0
2009-08-11 11:20:00,43.67,43.69,43.66,43.67,36200.0,36.455,36.4717,36.4467,36.455,36200.0
2009-08-11 11:25:00,43.67,43.71,43.66,43.71,84700.0,36.455,36.4884,36.4467,36.4884,84700.0
2009-08-11 11:30:00,43.72,43.72,43.67,43.69,60800.0,36.4968,36.4968,36.455,36.4717,60800.0
2009-08-11 11:35:00,43.68,43.7,43.67,43.67,13500.0,36.4634,36.4801,36.455,36.455,13500.0
2009-08-11 11:40:00,43.68,43.73,43.67,43.72,43200.0,36.4634,36.5051,36.455,36.4968,43200.0
2009-08-11 11:45:00,43.71,43.71,43.69,43.7,15500.0,36.4884,36.4884,36.4717,36.4801,15500.0
2009-08-11 11:50:00,43.7,43.71,43.69,43.71,22800.0,36.4801,36.4884,36.4717,36.4884,22800.0
2009-08-11 11:55:00,43.71,43.76,43.71,43.74,30700.0,36.4884,36.5302,36.4884,36.5135,30700.0
2009-08-11 12:00:00,43.72,43.73,43.71,43.72,36900.0,36.4968,36.5051,36.4884,36.4968,36900.0
2009-08-11 12:05:00,43.72,43.72,43.7,43.71,20100.0,36.4968,36.4968,36.4801,36.4884,20100.0
2009-08-11 12:10:00,43.71,43.72,43.71,43.72,13800.0,36.4884,36.4968,36.4884,36.4968,13800.0
2009-08-11 12:15:00,43.73,43.77,43.73,43.77,23700.0,36.5051,36.5385,36.5051,36.5385,23700.0
2009-08-11 12:20:00,43.77,43.77,43.73,43.73,15600.0,36.5385,36.5385,36.5051,36.5051,15600.0
2009-08-11 12:25:00,43.72,43.73,43.71,43.72,9100.0,36.4968,36.5051,36.4884,36.4968,9100.0
2009-08-11 12:30:00,43.72,43.75,43.72,43.74,4200.0,36.4968,36.5218,36.4968,36.5135,4200.0
2009-08-11 12:35:00,43.75,43.75,43.73,43.75,16100.0,36.5218,36.5218,36.5051,36.5218,16100.0
2009-08-11 12:40:00,43.75,43.75,43.71,43.72,20000.0,36.5218,36.5218,36.4884,36.4968,20000.0
2009-08-11 12:45:00,43.72,43.72,43.67,43.67,9200.0,36.4968,36.4968,36.455,36.455,9200.0
2009-08-11 12:50:00,43.67,43.68,43.65,43.67,11200.0,36.455,36.4634,36.4383,36.455,11200.0
2009-08-11 12:55:00,43.66,43.68,43.65,43.65,9400.0,36.4467,36.4634,36.4383,36.4383,9400.0
2009-08-11 13:00:00,43.66,43.7,43.66,43.66,16900.0,36.4467,36.4801,36.4467,36.4467,16900.0
2009-08-11 13:05:00,43.67,43.71,43.67,43.69,25300.0,36.455,36.4884,36.455,36.4717,25300.0
2009-08-11 13:10:00,43.69,43.69,43.65,43.66,12900.0,36.4717,36.4717,36.4383,36.4467,12900.0
2009-08-11 13:15:00,43.65,43.7,43.65,43.69,18000.0,36.4383,36.4801,36.4383,36.4717,18000.0
2009-08-11 13:20:00,43.69,43.71,43.68,43.68,6100.0,36.4717,36.4884,36.4634,36.4634,6100.0
2009-08-11 13:25:00,43.69,43.69,43.65,43.65,13600.0,36.4717,36.4717,36.4383,36.4383,13600.0
2009-08-11 13:30:00,43.66,43.71,43.65,43.71,22600.0,36.4467,36.4884,36.4383,36.4884,22600.0
2009-08-11 13:35:00,43.72,43.72,43.68,43.68,38800.0,36.4968,36.4968,36.4634,36.4634,38800.0
2009-08-11 13:40:00,43.68,43.71,43.68,43.7,16000.0,36.4634,36.4884,36.4634,36.4801,16000.0
2009-08-11 13:45:00,43.71,43.73,43.71,43.71,6500.0,36.4884,36.5051,36.4884,36.4884,6500.0
2009-08-11 13:50:00,43.72,43.76,43.72,43.76,13900.0,36.4968,36.5302,36.4968,36.5302,13900.0
2009-08-11 13:55:00,43.76,43.76,43.72,43.72,7700.0,36.5302,36.5302,36.4968,36.4968,7700.0
2009-08-11 14:00:00,43.73,43.76,43.73,43.75,11200.0,36.5051,36.5302,36.5051,36.5218,11200.0
2009-08-11 14:05:00,43.75,43.82,43.75,43.8,25700.0,36.5218,36.5802,36.5218,36.5635,25700.0
2009-08-11 14:10:00,43.81,43.84,43.8,43.81,78100.0,36.5719,36.5969,36.5635,36.5719,78100.0
2009-08-11 14:15:00,43.82,43.83,43.78,43.81,76200.0,36.5802,36.5886,36.5469,36.5719,76200.0
2009-08-11 14:20:00,43.81,43.83,43.8,43.8,28500.0,36.5719,36.5886,36.5635,36.5635,28500.0
2009-08-11 14:25:00,43.81,43.82,43.76,43.79,68100.0,36.5719,36.5802,36.5302,36.5552,68100.0
2009-08-11 14:30:00,43.8,43.8,43.78,43.79,30100.0,36.5635,36.5635,36.5469,36.5552,30100.0
2009-08-11 14:35:00,43.79,43.81,43.78,43.78,12500.0,36.5552,36.5719,36.5469,36.5469,12500.0
2009-08-11 14:40:00,43.79,43.8,43.78,43.79,34500.0,36.5552,36.5635,36.5469,36.5552,34500.0
2009-08-11 14:45:00,43.8,43.8,43.75,43.76,70900.0,36.5635,36.5635,36.5218,36.5302,70900.0
2009-08-11 14:50:00,43.76,43.83,43.76,43.82,47700.0,36.5302,36.5886,36.5302,36.5802,47700.0
2009-08-11 14:55:00,43.81,43.85,43.79,43.84,18900.0,36.5719,36.6053,36.5552,36.5969,18900.0
2009-08-11 15:00:00,43.85,43.88,43.83,43.87,22000.0,36.6053,36.6303,36.5886,36.622,22000.0
2009-08-11 15:05:00,43.87,43.9,43.83,43.84,37300.0,36.622,36.647,36.5886,36.5969,37300.0
2009-08-11 15:10:00,43.84,43.85,43.8,43.82,48200.0,36.5969,36.6053,36.5635,36.5802,48200.0
2009-08-11 15:15:00,43.82,43.84,43.8,43.84,15000.0,36.5802,36.5969,36.5635,36.5969,15000.0
2009-08-11 15:20:00,43.84,43.86,43.81,43.86,37800.0,36.5969,36.6136,36.5719,36.6136,37800.0
2009-08-11 15:25:00,43.85,43.89,43.85,43.86,27100.0,36.6053,36.6387,36.6053,36.6136,27100.0
2009-08-11 15:30:00,43.86,43.87,43.83,43.83,15500.0,36.6136,36.622,36.5886,36.5886,15500.0
2009-08-11 15:35:00,43.83,43.86,43.83,43.83,20200.0,36.5886,36.6136,36.5886,36.5886,20200.0
2009-08-11 15:40:00,43.84,43.9,43.83,43.89,46400.0,36.5969,36.647,36.5886,36.6387,46400.0
2009-08-11 15:45:00,43.89,43.9,43.82,43.84,38600.0,36.6387,36.647,36.5802,36.5969,38600.0
2009-08-11 15:50:00,43.84,43.85,43.76,43.77,55500.0,36.5969,36.6053,36.5302,36.5385,55500.0
2009-08-11 15:55:00,43.77,43.8,43.71,43.71,73600.0,36.5385,36.5635,36.4884,36.4884,73600.0
2009-08-11 16:00:00,43.71,43.74,43.69,43.74,18700.0,36.4884,36.5135,36.4717,36.5135,18700.0
2009-08-11 16:05:00,43.73,43.73,43.73,43.73,400.0,36.5051,36.5051,36.5051,36.5051,400.0
2009-08-11 16:10:00,43.73,43.73,43.73,43.73,0.0,36.5051,36.5051,36.5051,36.5051,0.0
2009-08-12 09:30:00,43.67,43.79,43.67,43.79,44000.0,36.455,36.5552,36.455,36.5552,44000.0
2009-08-12 09:35:00,43.79,43.89,43.79,43.83,31000.0,36.5552,36.6387,36.5552,36.5886,31000.0
2009-08-12 09:40:00,43.83,43.91,43.82,43.91,25300.0,36.5886,36.6554,36.5802,36.6554,25300.0
2009-08-12 09:45:00,43.94,44.0,43.94,43.96,36900.0,36.6804,36.7305,36.6804,36.6971,36900.0
2009-08-12 09:50:00,43.99,44.11,43.98,44.07,58200.0,36.7222,36.8223,36.7138,36.7889,58200.0
2009-08-12 09:55:00,44.07,44.1,44.06,44.1,12800.0,36.7889,36.814,36.7806,36.814,12800.0
2009-08-12 10:00:00,44.12,44.22,44.12,44.17,33800.0,36.8307,36.9142,36.8307,36.8724,33800.0
2009-08-12 10:05:00,44.17,44.19,44.14,44.16,11800.0,36.8724,36.8891,36.8474,36.8641,11800.0
2009-08-12 10:10:00,44.16,44.18,44.14,44.16,18300.0,36.8641,36.8808,36.8474,36.8641,18300.0
2009-08-12 10:15:00,44.15,44.22,44.15,44.19,20300.0,36.8557,36.9142,36.8557,36.8891,20300.0
2009-08-12 10:20:00,44.19,44.26,44.18,44.26,43700.0,36.8891,36.9475,36.8808,36.9475,43700.0
2009-08-12 10:25:00,44.26,44.27,44.21,44.24,88300.0,36.9475,36.9559,36.9058,36.9309,88300.0
2009-08-12 10:30:00,44.24,44.24,44.18,44.23,41500.0,36.9309,36.9309,36.8808,36.9225,41500.0
2009-08-12 10:35:00,44.23,44.24,44.18,44.2,27700.0,36.9225,36.9309,36.8808,36.8975,27700.0
2009-08-12 10:40:00,44.19,44.23,44.17,44.22,23900.0,36.8891,36.9225,36.8724,36.9142,23900.0
2009-08-12 10:45:00,44.21,44.27,44.2,44.24,13200.0,36.9058,36.9559,36.8975,36.9309,13200.0
2009-08-12 10:50:00,44.24,44.28,44.23,44.25,19100.0,36.9309,36.9642,36.9225,36.9392,19100.0
2009-08-12 10:55:00,44.24,44.26,44.22,44.26,15400.0,36.9309,36.9475,36.9142,36.9475,15400.0
2009-08-12 11:00:00,44.26,44.27,44.24,44.24,14900.0,36.9475,36.9559,36.9309,36.9309,14900.0
2009-08-12 11:05:00,44.23,44.25,44.22,44.24,16400.0,36.9225,36.9392,36.9142,36.9309,16400.0
2009-08-12 11:10:00,44.24,44.28,44.24,44.25,18700.0,36.9309,36.9642,36.9309,36.9392,18700.0
2009-08-12 11:15:00,44.25,44.26,44.24,44.25,18100.0,36.9392,36.9475,36.9309,36.9392,18100.0
2009-08-12 11:20:00,44.25,44.26,44.23,44.24,54900.0,36.9392,36.9475,36.9225,36.9309,54900.0
2009-08-12 11:25:00,44.24,44.25,44.23,44.25,8900.0,36.9309,36.9392,36.9225,36.9392,8900.0
2009-08-12 11:30:00,44.26,44.26,44.24,44.25,15700.0,36.9475,36.9475,36.9309,36.9392,15700.0
2009-08-12 11:35:00,44.26,44.28,44.26,44.27,14400.0,36.9475,36.9642,36.9475,36.9559,14400.0
2009-08-12 11:40:00,44.28,44.29,44.24,44.24,13000.0,36.9642,36.9726,36.9309,36.9309,13000.0
2009-08-12 11:45:00,44.24,44.26,44.22,44.26,19600.0,36.9309,36.9475,36.9142,36.9475,19600.0
2009-08-12 11:50:00,44.25,44.26,44.23,44.23,11900.0,36.9392,36.9475,36.9225,36.9225,11900.0
2009-08-12 11:55:00,44.24,44.25,44.23,44.25,7600.0,36.9309,36.9392,36.9225,36.9392,7600.0
2009-08-12 12:00:00,44.25,44.28,44.25,44.26,12100.0,36.9392,36.9642,36.9392,36.9475,12100.0
2009-08-12 12:05:00,44.25,44.26,44.24,44.26,6600.0,36.9392,36.9475,36.9309,36.9475,6600.0
2009-08-12 12:10:00,44.25,44.26,44.24,44.26,8400.0,36.9392,36.9475,36.9309,36.9475,8400.0
2009-08-12 12:15:00,44.26,44.26,44.24,44.25,5900.0,36.9475,36.9475,36.9309,36.9392,5900.0
2009-08-12 12:20:00,44.24,44.24,44.21,44.23,15600.0,36.9309,36.9309,36.9058,36.9225,15600.0
2009-08-12 12:25:00,44.24,44.25,44.22,44.24,8800.0,36.9309,36.9392,36.9142,36.9309,8800.0
2009-08-12 12:30:00,44.24,44.24,44.2,44.2,9400.0,36.9309,36.9309,36.8975,36.8975,9400.0
2009-08-12 12:35:00,44.21,44.25,44.21,44.24,13900.0,36.9058,36.9392,36.9058,36.9309,13900.0
2009-08-12 12:40:00,44.24,44.24,44.21,44.22,8800.0,36.9309,36.9309,36.9058,36.9142,8800.0
2009-08-12 12:45:00,44.22,44.23,44.19,44.21,19200.0,36.9142,36.9225,36.8891,36.9058,19200.0
2009-08-12 12:50:00,44.22,44.27,44.21,44.25,42300.0,36.9142,36.9559,36.9058,36.9392,42300.0
2009-08-12 12:55:00,44.24,44.28,44.24,44.27,37300.0,36.9309,36.9642,36.9309,36.9559,37300.0
2009-08-12 13:00:00,44.27,44.28,44.24,44.24,23000.0,36.9559,36.9642,36.9309,36.9309,23000.0
2009-08-12 13:05:00,44.25,44.3,44.24,44.29,24700.0,36.9392,36.9809,36.9309,36.9726,24700.0
2009-08-12 13:10:00,44.29,44.34,44.28,44.33,16200.0,36.9726,37.0143,36.9642,37.006,16200.0
2009-08-12 13:15:00,44.33,44.35,44.32,44.33,16300.0,37.006,37.0227,36.9976,37.006,16300.0
2009-08-12 13:20:00,44.33,44.35,44.33,44.34,21500.0,37.006,37.0227,37.006,37.0143,21500.0
2009-08-12 13:25:00,44.35,44.37,44.34,44.34,23300.0,37.0227,37.0394,37.0143,37.0143,23300.0
2009-08-12 13:30:00,44.34,44.34,44.31,44.31,8500.0,37.0143,37.0143,36.9893,36.9893,8500.0
2009-08-12 13:35:00,44.31,44.31,44.29,44.29,2600.0,36.9893,36.9893,36.9726,36.9726,2600.0
2009-08-12 13:40:00,44.29,44.3,44.26,44.26,23800.0,36.9726,36.9809,36.9475,36.9475,23800.0
2009-08-12 13:45:00,44.25,44.27,44.25,44.27,6600.0,36.9392,36.9559,36.9392,36.9559,6600.0
2009-08-12 13:50:00,44.27,44.29,44.26,44.28,7900.0,36.9559,36.9726,36.9475,36.9642,7900.0
2009-08-12 13:55:00,44.28,44.28,44.24,44.28,17400.0,36.9642,36.9642,36.9309,36.9642,17400.0
2009-08-12 14:00:00,44.28,44.29,44.25,44.26,9800.0,36.9642,36.9726,36.9392,36.9475,9800.0
2009-08-12 14:05:00,44.25,44.29,44.25,44.27,17100.0,36.9392,36.9726,36.9392,36.9559,17100.0
2009-08-12 14:10:00,44.26,44.31,44.25,44.3,25000.0,36.9475,36.9893,36.9392,36.9809,25000.0
2009-08-12 14:15:00,44.3,44.35,44.16,44.2,89300.0,36.9809,37.0227,36.8641,36.8975,89300.0
2009-08-12 14:20:00,44.2,44.28,44.19,44.28,38800.0,36.8975,36.9642,36.8891,36.9642,38800.0
2009-08-12 14:25:00,44.28,44.3,44.15,44.17,41300.0,36.9642,36.9809,36.8557,36.8724,41300.0
2009-08-12 14:30:00,44.15,44.2,44.11,44.18,53500.0,36.8557,36.8975,36.8223,36.8808,53500.0
2009-08-12 14:35:00,44.18,44.19,44.11,44.13,25100.0,36.8808,36.8891,36.8223,36.839,25100.0
2009-08-12 14:40:00,44.13,44.13,44.09,44.11,31800.0,36.839,36.839,36.8056,36.8223,31800.0
2009-08-12 14:45:00,44.11,44.19,44.11,44.18,18900.0,36.8223,36.8891,36.8223,36.8808,18900.0
2009-08-12 14:50:00,44.17,44.36,44.16,44.36,60700.0,36.8724,37.031,36.8641,37.031,60700.0
2009-08-12 14:55:00,44.36,44.47,44.35,44.46,63100.0,37.031,37.1229,37.0227,37.1145,63100.0
2009-08-12 15:00:00,44.46,44.51,44.42,44.43,18200.0,37.1145,37.1562,37.0811,37.0895,18200.0
2009-08-12 15:05:00,44.43,44.47,44.42,44.45,21900.0,37.0895,37.1229,37.0811,37.1062,21900.0
2009-08-12 15:10:00,44.44,44.46,44.42,44.44,23200.0,37.0978,37.1145,37.0811,37.0978,23200.0
2009-08-12 15:15:00,44.45,44.48,44.45,44.47,54000.0,37.1062,37.1312,37.1062,37.1229,54000.0
2009-08-12 15:20:00,44.47,44.48,44.39,44.44,49000.0,37.1229,37.1312,37.0561,37.0978,49000.0
2009-08-12 15:25:00,44.45,44.5,44.45,44.46,32400.0,37.1062,37.1479,37.1062,37.1145,32400.0
2009-08-12 15:30:00,44.46,44.48,44.43,44.48,18800.0,37.1145,37.1312,37.0895,37.1312,18800.0
2009-08-12 15:35:00,44.48,44.51,44.44,44.46,29900.0,37.1312,37.1562,37.0978,37.1145,29900.0
2009-08-12 15:40:00,44.46,44.46,44.35,44.37,46000.0,37.1145,37.1145,37.0227,37.0394,46000.0
2009-08-12 15:45:00,44.37,44.39,44.27,44.33,72500.0,37.0394,37.0561,36.9559,37.006,72500.0
2009-08-12 15:50:00,44.33,44.33,44.16,44.16,81000.0,37.006,37.006,36.8641,36.8641,81000.0
2009-08-12 15:55:00,44.17,44.22,44.16,44.19,45000.0,36.8724,36.9142,36.8641,36.8891,45000.0
2009-08-13 09:30:00,44.36,44.36,44.23,44.28,136500.0,37.031,37.031,36.9225,36.9642,136500.0
2009-08-13 09:35:00,44.28,44.32,44.14,44.27,66200.0,36.9642,36.9976,36.8474,36.9559,66200.0
2009-08-13 09:40:00,44.26,44.27,44.18,44.2,79900.0,36.9475,36.9559,36.8808,36.8975,79900.0
2009-08-13 09:45:00,44.2,44.23,44.16,44.17,42800.0,36.8975,36.9225,36.8641,36.8724,42800.0
2009-08-13 09:50:00,44.16,44.17,43.97,44.0,36600.0,36.8641,36.8724,36.7055,36.7305,36600.0
2009-08-13 09:55:00,43.99,44.03,43.96,44.01,99600.0,36.7222,36.7555,36.6971,36.7389,99600.0
2009-08-13 10:00:00,44.01,44.1,43.97,44.1,40500.0,36.7389,36.814,36.7055,36.814,40500.0
2009-08-13 10:05:00,44.1,44.14,44.06,44.09,33800.0,36.814,36.8474,36.7806,36.8056,33800.0
2009-08-13 10:10:00,44.08,44.16,44.08,44.13,51600.0,36.7973,36.8641,36.7973,36.839,51600.0
2009-08-13 10:15:00,44.08,44.14,44.07,44.11,25700.0,36.7973,36.8474,36.7889,36.8223,25700.0
2009-08-13 10:20:00,44.13,44.2,44.12,44.2,39000.0,36.839,36.8975,36.8307,36.8975,39000.0
2009-08-13 10:25:00,44.21,44.22,44.17,44.18,33400.0,36.9058,36.9142,36.8724,36.8808,33400.0
2009-08-13 10:30:00,44.19,44.22,44.16,44.18,32900.0,36.8891,36.9142,36.8641,36.8808,32900.0
2009-08-13 10:35:00,44.2,44.31,44.15,44.29,37800.0,36.8975,36.9893,36.8557,36.9726,37800.0
2009-08-13 10:40:00,44.3,44.34,44.3,44.33,33700.0,36.9809,37.0143,36.9809,37.006,33700.0
2009-08-13 10:45:00,44.34,44.34,44.3,44.31,16500.0,37.0143,37.0143,36.9809,36.9893,16500.0
2009-08-13 10:50:00,44.31,44.39,44.3,44.38,22600.0,36.9893,37.0561,36.9809,37.0477,22600.0
2009-08-13 10:55:00,44.38,44.42,44.37,44.37,19200.0,37.0477,37.0811,37.0394,37.0394,19200.0
2009-08-13 11:00:00,44.37,44.39,44.34,44.39,88800.0,37.0394,37.0561,37.0143,37.0561,88800.0
2009-08-13 11:05:00,44.4,44.4,44.35,44.36,15200.0,37.0644,37.0644,37.0227,37.031,15200.0
2009-08-13 11:10:00,44.35,44.36,44.31,44.32,24100.0,37.0227,37.031,36.9893,36.9976,24100.0
2009-08-13 11:15:00,44.32,44.32,44.27,44.27,32200.0,36.9976,36.9976,36.9559,36.9559,32200.0
2009-08-13 11:20:00,44.27,44.27,44.23,44.26,44500.0,36.9559,36.9559,36.9225,36.9475,44500.0
2009-08-13 11:25:00,44.26,44.27,44.24,44.26,80700.0,36.9475,36.9559,36.9309,36.9475,80700.0
2009-08-13 11:30:00,44.26,44.27,44.22,44.24,36600.0,36.9475,36.9559,36.9142,36.9309,36600.0
2009-08-13 11:35:00,44.24,44.29,44.24,44.29,49600.0,36.9309,36.9726,36.9309,36.9726,49600.0
2009-08-13 11:40:00,44.3,44.3,44.27,44.28,11000.0,36.9809,36.9809,36.9559,36.9642,11000.0
2009-08-13 11:45:00,44.28,44.29,44.26,44.26,12800.0,36.9642,36.9726,36.9475,36.9475,12800.0
2009-08-13 11:50:00,44.26,44.28,44.25,44.25,21000.0,36.9475,36.9642,36.9392,36.9392,21000.0
2009-08-13 11:55:00,44.26,44.3,44.25,44.3,19000.0,36.9475,36.9809,36.9392,36.9809,19000.0
2009-08-13 12:00:00,44.31,44.32,44.27,44.28,28700.0,36.9893,36.9976,36.9559,36.9642,28700.0
2009-08-13 12:05:00,44.29,44.32,44.28,44.3,13800.0,36.9726,36.9976,36.9642,36.9809,13800.0
2009-08-13 12:10:00,44.3,44.31,44.28,44.29,25500.0,36.9809,36.9893,36.9642,36.9726,25500.0
2009-08-13 12:15:00,44.28,44.31,44.28,44.3,4600.0,36.9642,36.9893,36.9642,36.9809,4600.0
2009-08-13 12:20:00,44.31,44.33,44.29,44.31,13900.0,36.9893,37.006,36.9726,36.9893,13900.0
2009-08-13 12:25:00,44.31,44.32,44.29,44.3,11300.0,36.9893,36.9976,36.9726,36.9809,11300.0
2009-08-13 12:30:00,44.31,44.31,44.29,44.31,13700.0,36.9893,36.9893,36.9726,36.9893,13700.0
2009-08-13 12:35:00,44.32,44.35,44.32,44.34,7500.0,36.9976,37.0227,36.9976,37.0143,7500.0
2009-08-13 12:40:00,44.34,44.36,44.31,44.32,8400.0,37.0143,37.031,36.9893,36.9976,8400.0
2009-08-13 12:45:00,44.32,44.34,44.32,44.34,20300.0,36.9976,37.0143,36.9976,37.0143,20300.0
2009-08-13 12:50:00,44.33,44.33,44.31,44.31,16900.0,37.006,37.006,36.9893,36.9893,16900.0
2009-08-13 12:55:00,44.32,44.32,44.3,44.3,64700.0,36.9976,36.9976,36.9809,36.9809,64700.0
2009-08-13 13:00:00,44.31,44.44,44.3,44.42,28100.0,36.9893,37.0978,36.9809,37.0811,28100.0
2009-08-13 13:05:00,44.42,44.42,44.39,44.42,43700.0,37.0811,37.0811,37.0561,37.0811,43700.0
2009-08-13 13:10:00,44.42,44.43,44.32,44.35,42100.0,37.0811,37.0895,36.9976,37.0227,42100.0
2009-08-13 13:15:00,44.35,44.37,44.29,44.31,34400.0,37.0227,37.0394,36.9726,36.9893,34400.0
2009-08-13 13:20:00,44.31,44.34,44.31,44.33,18700.0,36.9893,37.0143,36.9893,37.006,18700.0
2009-08-13 13:25:00,44.32,44.32,44.28,44.29,20200.0,36.9976,36.9976,36.9642,36.9726,20200.0
2009-08-13 13:30:00,44.29,44.34,44.29,44.33,23000.0,36.9726,37.0143,36.9726,37.006,23000.0
2009-08-13 13:35:00,44.33,44.35,44.32,44.34,34300.0,37.006,37.0227,36.9976,37.0143,34300.0
2009-08-13 13:40:00,44.34,44.35,44.32,44.32,14500.0,37.0143,37.0227,36.9976,36.9976,14500.0
2009-08-13 13:45:00,44.31,44.33,44.3,44.32,22700.0,36.9893,37.006,36.9809,36.9976,22700.0
2009-08-13 13:50:00,44.31,44.33,44.24,44.24,28200.0,36.9893,37.006,36.9309,36.9309,28200.0
2009-08-13 13:55:00,44.25,44.26,44.22,44.25,18500.0,36.9392,36.9475,36.9142,36.9392,18500.0
2009-08-13 14:00:00,44.26,44.26,44.19,44.19,29200.0,36.9475,36.9475,36.8891,36.8891,29200.0
2009-08-13 14:05:00,44.19,44.2,44.18,44.19,23200.0,36.8891,36.8975,36.8808,36.8891,23200.0
2009-08-13 14:10:00,44.19,44.19,44.13,44.15,37700.0,36.8891,36.8891,36.839,36.8557,37700.0
2009-08-13 14:15:00,44.15,44.19,44.1,44.18,37800.0,36.8557,36.8891,36.814,36.8808,37800.0
2009-08-13 14:20:00,44.18,44.21,44.18,44.19,34300.0,36.8808,36.9058,36.8808,36.8891,34300.0
2009-08-13 14:25:00,44.19,44.23,44.19,44.2,17600.0,36.8891,36.9225,36.8891,36.8975,17600.0
2009-08-13 14:30:00,44.22,44.26,44.22,44.22,22600.0,36.9142,36.9475,36.9142,36.9142,22600.0
2009-08-13 14:35:00,44.22,44.27,44.21,44.26,23100.0,36.9142,36.9559,36.9058,36.9475,23100.0
2009-08-13 14:40:00,44.26,44.31,44.26,44.31,27100.0,36.9475,36.9893,36.9475,36.9893,27100.0
2009-08-13 14:45:00,44.3,44.31,44.27,44.28,11300.0,36.9809,36.9893,36.9559,36.9642,11300.0
2009-08-13 14:50:00,44.28,44.28,44.27,44.28,12500.0,36.9642,36.9642,36.9559,36.9642,12500.0
2009-08-13 14:55:00,44.28,44.3,44.21,44.21,17600.0,36.9642,36.9809,36.9058,36.9058,17600.0
2009-08-13 15:00:00,44.21,44.28,44.21,44.26,28800.0,36.9058,36.9642,36.9058,36.9475,28800.0
2009-08-13 15:05:00,44.26,44.28,44.22,44.28,34400.0,36.9475,36.9642,36.9142,36.9642,34400.0
2009-08-13 15:10:00,44.27,44.37,44.26,44.33,68500.0,36.9559,37.0394,36.9475,37.006,68500.0
2009-08-13 15:15:00,44.34,44.38,44.33,44.34,42800.0,37.0143,37.0477,37.006,37.0143,42800.0
2009-08-13 15:20:00,44.35,44.38,44.33,44.33,47800.0,37.0227,37.0477,37.006,37.006,47800.0
2009-08-13 15:25:00,44.34,44.36,44.32,44.33,35700.0,37.0143,37.031,36.9976,37.006,35700.0
2009-08-13 15:30:00,44.35,44.38,44.34,44.35,34700.0,37.0227,37.0477,37.0143,37.0227,34700.0
2009-08-13 15:35:00,44.34,44.36,44.32,44.34,35600.0,37.0143,37.031,36.9976,37.0143,35600.0
2009-08-13 15:40:00,44.34,44.42,44.34,44.39,56400.0,37.0143,37.0811,37.0143,37.0561,56400.0
2009-08-13 15:45:00,44.39,44.4,44.37,44.38,39500.0,37.0561,37.0644,37.0394,37.0477,39500.0
2009-08-13 15:50:00,44.37,44.41,44.34,44.4,38400.0,37.0394,37.0728,37.0143,37.0644,38400.0
2009-08-13 15:55:00,44.41,44.43,44.38,44.41,105900.0,37.0728,37.0895,37.0477,37.0728,105900.0
2009-08-14 09:30:00,44.44,44.5,44.33,44.37,49000.0,37.0978,37.1479,37.006,37.0394,49000.0
2009-08-14 09:35:00,44.37,44.37,44.29,44.33,31500.0,37.0394,37.0394,36.9726,37.006,31500.0
2009-08-14 09:40:00,44.31,44.32,44.26,44.26,54900.0,36.9893,36.9976,36.9475,36.9475,54900.0
2009-08-14 09:45:00,44.24,44.24,44.18,44.22,26700.0,36.9309,36.9309,36.8808,36.9142,26700.0
2009-08-14 09:50:00,44.23,44.27,44.19,44.23,35700.0,36.9225,36.9559,36.8891,36.9225,35700.0
2009-08-14 09:55:00,44.17,44.23,44.01,44.05,79500.0,36.8724,36.9225,36.7389,36.7722,79500.0
2009-08-14 10:00:00,44.03,44.03,43.91,43.95,54000.0,36.7555,36.7555,36.6554,36.6888,54000.0
2009-08-14 10:05:00,43.94,43.96,43.88,43.95,37600.0,36.6804,36.6971,36.6303,36.6888,37600.0
2009-08-14 10:10:00,43.96,43.98,43.87,43.87,73100.0,36.6971,36.7138,36.622,36.622,73100.0
2009-08-14 10:15:00,43.88,43.88,43.79,43.85,51500.0,36.6303,36.6303,36.5552,36.6053,51500.0
2009-08-14 10:20:00,43.85,43.87,43.83,43.87,26800.0,36.6053,36.622,36.5886,36.622,26800.0
2009-08-14 10:25:00,43.88,43.93,43.87,43.88,30600.0,36.6303,36.6721,36.622,36.6303,30600.0
2009-08-14 10:30:00,43.87,43.91,43.84,43.86,23900.0,36.622,36.6554,36.5969,36.6136,23900.0
2009-08-14 10:35:00,43.86,43.92,43.83,43.9,20300.0,36.6136,36.6637,36.5886,36.647,20300.0
2009-08-14 10:40:00,43.9,43.93,43.87,43.91,29200.0,36.647,36.6721,36.622,36.6554,29200.0
2009-08-14 10:45:00,43.9,43.91,43.85,43.89,38900.0,36.647,36.6554,36.6053,36.6387,38900.0
2009-08-14 10:50:00,43.89,43.89,43.8,43.8,36500.0,36.6387,36.6387,36.5635,36.5635,36500.0
2009-08-14 10:55:00,43.81,43.88,43.8,43.88,41900.0,36.5719,36.6303,36.5635,36.6303,41900.0
2009-08-14 11:00:00,43.88,43.91,43.84,43.91,53600.0,36.6303,36.6554,36.5969,36.6554,53600.0
2009-08-14 11:05:00,43.9,43.91,43.83,43.85,31200.0,36.647,36.6554,36.5886,36.6053,31200.0
2009-08-14 11:10:00,43.86,43.86,43.82,43.84,47400.0,36.6136,36.6136,36.5802,36.5969,47400.0
2009-08-14 11:15:00,43.84,43.86,43.8,43.83,35500.0,36.5969,36.6136,36.5635,36.5886,35500.0
2009-08-14 11:20:00,43.83,43.85,43.82,43.83,14800.0,36.5886,36.6053,36.5802,36.5886,14800.0
2009-08-14 11:25:00,43.83,43.83,43.76,43.76,17400.0,36.5886,36.5886,36.5302,36.5302,17400.0
2009-08-14 11:30:00,43.77,43.77,43.7,43.77,52900.0,36.5385,36.5385,36.4801,36.5385,52900.0
2009-08-14 11:35:00,43.77,43.8,43.76,43.77,26400.0,36.5385,36.5635,36.5302,36.5385,26400.0
2009-08-14 11:40:00,43.77,43.8,43.76,43.8,19400.0,36.5385,36.5635,36.5302,36.5635,19400.0
2009-08-14 11:45:00,43.8,43.8,43.77,43.77,6600.0,36.5635,36.5635,36.5385,36.5385,6600.0
2009-08-14 11:50:00,43.77,43.77,43.73,43.74,10200.0,36.5385,36.5385,36.5051,36.5135,10200.0
2009-08-14 11:55:00,43.75,43.78,43.75,43.75,15500.0,36.5218,36.5469,36.5218,36.5218,15500.0
2009-08-14 12:00:00,43.74,43.76,43.73,43.75,15400.0,36.5135,36.5302,36.5051,36.5218,15400.0
2009-08-14 12:05:00,43.74,43.76,43.73,43.74,24200.0,36.5135,36.5302,36.5051,36.5135,24200.0
2009-08-14 12:10:00,43.74,43.78,43.74,43.76,27500.0,36.5135,36.5469,36.5135,36.5302,27500.0
2009-08-14 12:15:00,43.75,43.81,43.74,43.8,25400.0,36.5218,36.5719,36.5135,36.5635,25400.0
2009-08-14 12:20:00,43.8,43.8,43.73,43.73,23300.0,36.5635,36.5635,36.5051,36.5051,23300.0
2009-08-14 12:25:00,43.74,43.75,43.72,43.73,14400.0,36.5135,36.5218,36.4968,36.5051,14400.0
2009-08-14 12:30:00,43.73,43.73,43.71,43.72,31500.0,36.5051,36.5051,36.4884,36.4968,31500.0
2009-08-14 12:35:00,43.73,43.77,43.73,43.77,13400.0,36.5051,36.5385,36.5051,36.5385,13400.0
2009-08-14 12:40:00,43.77,43.78,43.73,43.75,24900.0,36.5385,36.5469,36.5051,36.5218,24900.0
2009-08-14 12:45:00,43.75,43.8,43.75,43.8,9800.0,36.5218,36.5635,36.5218,36.5635,9800.0
2009-08-14 12:50:00,43.79,43.81,43.78,43.78,7200.0,36.5552,36.5719,36.5469,36.5469,7200.0
2009-08-14 12:55:00,43.78,43.83,43.78,43.82,9300.0,36.5469,36.5886,36.5469,36.5802,9300.0
2009-08-14 13:00:00,43.82,43.82,43.81,43.81,7600.0,36.5802,36.5802,36.5719,36.5719,7600.0
2009-08-14 13:05:00,43.8,43.81,43.77,43.78,12800.0,36.5635,36.5719,36.5385,36.5469,12800.0
2009-08-14 13:10:00,43.77,43.8,43.77,43.8,20100.0,36.5385,36.5635,36.5385,36.5635,20100.0
2009-08-14 13:15:00,43.8,43.83,43.76,43.82,28200.0,36.5635,36.5886,36.5302,36.5802,28200.0
2009-08-14 13:20:00,43.82,43.83,43.79,43.8,28200.0,36.5802,36.5886,36.5552,36.5635,28200.0
2009-08-14 13:25:00,43.81,43.81,43.77,43.79,53700.0,36.5719,36.5719,36.5385,36.5552,53700.0
2009-08-14 13:30:00,43.79,43.79,43.73,43.74,41100.0,36.5552,36.5552,36.5051,36.5135,41100.0
2009-08-14 13:35:00,43.74,43.76,43.74,43.75,37300.0,36.5135,36.5302,36.5135,36.5218,37300.0
2009-08-14 13:40:00,43.75,43.76,43.74,43.76,14200.0,36.5218,36.5302,36.5135,36.5302,14200.0
2009-08-14 13:45:00,43.75,43.78,43.75,43.78,15700.0,36.5218,36.5469,36.5218,36.5469,15700.0
2009-08-14 13:50:00,43.77,43.79,43.75,43.77,15600.0,36.5385,36.5552,36.5218,36.5385,15600.0
2009-08-14 13:55:00,43.76,43.8,43.75,43.8,8300.0,36.5302,36.5635,36.5218,36.5635,8300.0
2009-08-14 14:00:00,43.8,43.8,43.78,43.78,8300.0,36.5635,36.5635,36.5469,36.5469,8300.0
2009-08-14 14:05:00,43.78,43.8,43.75,43.75,40900.0,36.5469,36.5635,36.5218,36.5218,40900.0
2009-08-14 14:10:00,43.76,43.79,43.73,43.79,30000.0,36.5302,36.5552,36.5051,36.5552,30000.0
2009-08-14 14:15:00,43.8,43.8,43.76,43.77,16200.0,36.5635,36.5635,36.5302,36.5385,16200.0
2009-08-14 14:20:00,43.76,43.77,43.74,43.74,31000.0,36.5302,36.5385,36.5135,36.5135,31000.0
2009-08-14 14:25:00,43.75,43.78,43.75,43.77,11900.0,36.5218,36.5469,36.5218,36.5385,11900.0
2009-08-14 14:30:00,43.75,43.77,43.73,43.77,20700.0,36.5218,36.5385,36.5051,36.5385,20700.0
2009-08-14 14:35:00,43.76,43.79,43.75,43.79,29600.0,36.5302,36.5552,36.5218,36.5552,29600.0
2009-08-14 14:40:00,43.78,43.82,43.77,43.81,40900.0,36.5469,36.5802,36.5385,36.5719,40900.0
2009-08-14 14:45:00,43.81,43.83,43.79,43.81,12800.0,36.5719,36.5886,36.5552,36.5719,12800.0
2009-08-14 14:50:00,43.81,43.82,43.78,43.78,11200.0,36.5719,36.5802,36.5469,36.5469,11200.0
2009-08-14 14:55:00,43.78,43.8,43.77,43.8,19200.0,36.5469,36.5635,36.5385,36.5635,19200.0
2009-08-14 15:00:00,43.8,43.82,43.8,43.81,20200.0,36.5635,36.5802,36.5635,36.5719,20200.0
2009-08-14 15:05:00,43.82,43.85,43.82,43.84,26900.0,36.5802,36.6053,36.5802,36.5969,26900.0
2009-08-14 15:10:00,43.84,43.85,43.79,43.8,52600.0,36.5969,36.6053,36.5552,36.5635,52600.0
2009-08-14 15:15:00,43.8,43.81,43.79,43.81,64800.0,36.5635,36.5719,36.5552,36.5719,64800.0
2009-08-14 15:20:00,43.82,43.82,43.8,43.8,10200.0,36.5802,36.5802,36.5635,36.5635,10200.0
2009-08-14 15:25:00,43.8,43.8,43.75,43.76,19800.0,36.5635,36.5635,36.5218,36.5302,19800.0
2009-08-14 15:30:00,43.76,43.81,43.76,43.8,24100.0,36.5302,36.5719,36.5302,36.5635,24100.0
2009-08-14 15:35:00,43.8,43.87,43.79,43.86,54000.0,36.5635,36.622,36.5552,36.6136,54000.0
2009-08-14 15:40:00,43.87,43.89,43.84,43.89,58400.0,36.622,36.6387,36.5969,36.6387,58400.0
2009-08-14 15:45:00,43.9,43.96,43.89,43.89,88600.0,36.647,36.6971,36.6387,36.6387,88600.0
2009-08-14 15:50:00,43.89,43.95,43.88,43.93,74900.0,36.6387,36.6888,36.6303,36.6721,74900.0
2009-08-14 15:55:00,43.94,44.06,43.94,44.06,59900.0,36.6804,36.7806,36.6804,36.7806,59900.0
2009-08-17 09:30:00,43.35,43.43,43.28,43.39,103200.0,36.1879,36.2547,36.1295,36.2213,103200.0
2009-08-17 09:35:00,43.39,43.4,43.21,43.23,97800.0,36.2213,36.2296,36.071,36.0877,97800.0
2009-08-17 09:40:00,43.22,43.3,43.19,43.2,44000.0,36.0794,36.1462,36.0543,36.0627,44000.0
2009-08-17 09:45:00,43.19,43.2,43.12,43.19,40400.0,36.0543,36.0627,35.9959,36.0543,40400.0
2009-08-17 09:50:00,43.19,43.25,43.18,43.2,35300.0,36.0543,36.1044,36.046,36.0627,35300.0
2009-08-17 09:55:00,43.22,43.3,43.18,43.26,81700.0,36.0794,36.1462,36.046,36.1128,81700.0
2009-08-17 10:00:00,43.24,43.28,43.2,43.27,46000.0,36.0961,36.1295,36.0627,36.1211,46000.0
2009-08-17 10:05:00,43.26,43.27,43.19,43.21,62400.0,36.1128,36.1211,36.0543,36.071,62400.0
2009-08-17 10:10:00,43.21,43.21,43.14,43.19,41300.0,36.071,36.071,36.0126,36.0543,41300.0
2009-08-17 10:15:00,43.18,43.24,43.14,43.2,49700.0,36.046,36.0961,36.0126,36.0627,49700.0
2009-08-17 10:20:00,43.19,43.24,43.18,43.22,43500.0,36.0543,36.0961,36.046,36.0794,43500.0
2009-08-17 10:25:00,43.22,43.25,43.18,43.24,31800.0,36.0794,36.1044,36.046,36.0961,31800.0
2009-08-17 10:30:00,43.23,43.24,43.21,43.23,35000.0,36.0877,36.0961,36.071,36.0877,35000.0
2009-08-17 10:35:00,43.23,43.24,43.19,43.21,35600.0,36.0877,36.0961,36.0543,36.071,35600.0
2009-08-17 10:40:00,43.2,43.25,43.18,43.19,29800.0,36.0627,36.1044,36.046,36.0543,29800.0
2009-08-17 10:45:00,43.2,43.22,43.18,43.19,43800.0,36.0627,36.0794,36.046,36.0543,43800.0
2009-08-17 10:50:00,43.2,43.23,43.2,43.21,19800.0,36.0627,36.0877,36.0627,36.071,19800.0
2009-08-17 10:55:00,43.21,43.21,43.16,43.18,24500.0,36.071,36.071,36.0293,36.046,24500.0
2009-08-17 11:00:00,43.18,43.19,43.15,43.17,27900.0,36.046,36.0543,36.0209,36.0376,27900.0
2009-08-17 11:05:00,43.16,43.17,43.13,43.15,23400.0,36.0293,36.0376,36.0042,36.0209,23400.0
2009-08-17 11:10:00,43.16,43.18,43.14,43.16,6700.0,36.0293,36.046,36.0126,36.0293,6700.0
2009-08-17 11:15:00,43.16,43.16,43.08,43.09,49300.0,36.0293,36.0293,35.9625,35.9708,49300.0
2009-08-17 11:20:00,43.1,43.16,43.1,43.16,35800.0,35.9792,36.0293,35.9792,36.0293,35800.0
2009-08-17 11:25:00,43.16,43.21,43.16,43.21,18900.0,36.0293,36.071,36.0293,36.071,18900.0
2009-08-17 11:30:00,43.21,43.21,43.2,43.21,16500.0,36.071,36.071,36.0627,36.071,16500.0
2009-08-17 11:35:00,43.2,43.23,43.19,43.23,17100.0,36.0627,36.0877,36.0543,36.0877,17100.0
2009-08-17 11:40:00,43.23,43.25,43.19,43.24,15300.0,36.0877,36.1044,36.0543,36.0961,15300.0
2009-08-17 11:45:00,43.24,43.24,43.22,43.22,12700.0,36.0961,36.0961,36.0794,36.0794,12700.0
2009-08-17 11:50:00,43.22,43.25,43.22,43.24,4800.0,36.0794,36.1044,36.0794,36.0961,4800.0
2009-08-17 11:55:00,43.24,43.3,43.24,43.26,31200.0,36.0961,36.1462,36.0961,36.1128,31200.0
2009-08-17 12:00:00,43.27,43.28,43.24,43.25,47000.0,36.1211,36.1295,36.0961,36.1044,47000.0
2009-08-17 12:05:00,43.24,43.24,43.21,43.21,55500.0,36.0961,36.0961,36.071,36.071,55500.0
2009-08-17 12:10:00,43.21,43.23,43.2,43.21,55400.0,36.071,36.0877,36.0627,36.071,55400.0
2009-08-17 12:15:00,43.21,43.23,43.2,43.22,44500.0,36.071,36.0877,36.0627,36.0794,44500.0
2009-08-17 12:20:00,43.22,43.25,43.22,43.25,19200.0,36.0794,36.1044,36.0794,36.1044,19200.0
2009-08-17 12:25:00,43.24,43.25,43.21,43.25,23600.0,36.0961,36.1044,36.071,36.1044,23600.0
2009-08-17 12:30:00,43.24,43.25,43.24,43.24,12800.0,36.0961,36.1044,36.0961,36.0961,12800.0
2009-08-17 12:35:00,43.25,43.25,43.21,43.23,26900.0,36.1044,36.1044,36.071,36.0877,26900.0
2009-08-17 12:40:00,43.23,43.23,43.2,43.21,26500.0,36.0877,36.0877,36.0627,36.071,26500.0
2009-08-17 12:45:00,43.21,43.22,43.2,43.21,38400.0,36.071,36.0794,36.0627,36.071,38400.0
2009-08-17 12:50:00,43.21,43.22,43.21,43.22,11300.0,36.071,36.0794,36.071,36.0794,11300.0
2009-08-17 12:55:00,43.22,43.22,43.2,43.22,39300.0,36.0794,36.0794,36.0627,36.0794,39300.0
2009-08-17 13:00:00,43.21,43.21,43.14,43.14,65000.0,36.071,36.071,36.0126,36.0126,65000.0
2009-08-17 13:05:00,43.13,43.17,43.13,43.17,35200.0,36.0042,36.0376,36.0042,36.0376,35200.0
2009-08-17 13:10:00,43.16,43.19,43.15,43.18,32400.0,36.0293,36.0543,36.0209,36.046,32400.0
2009-08-17 13:15:00,43.18,43.2,43.16,43.2,43300.0,36.046,36.0627,36.0293,36.0627,43300.0
2009-08-17 13:20:00,43.19,43.2,43.17,43.17,25000.0,36.0543,36.0627,36.0376,36.0376,25000.0
2009-08-17 13:25:00,43.18,43.19,43.17,43.18,35800.0,36.046,36.0543,36.0376,36.046,35800.0
2009-08-17 13:30:00,43.19,43.19,43.14,43.18,53300.0,36.0543,36.0543,36.0126,36.046,53300.0
2009-08-17 13:35:00,43.17,43.18,43.15,43.15,29900.0,36.0376,36.046,36.0209,36.0209,29900.0
2009-08-17 13:40:00,43.15,43.18,43.12,43.18,27800.0,36.0209,36.046,35.9959,36.046,27800.0
2009-08-17 13:45:00,43.18,43.2,43.16,43.18,24500.0,36.046,36.0627,36.0293,36.046,24500.0
2009-08-17 13:50:00,43.18,43.19,43.16,43.18,16200.0,36.046,36.0543,36.0293,36.046,16200.0
2009-08-17 13:55:00,43.18,43.24,43.18,43.24,55500.0,36.046,36.0961,36.046,36.0961,55500.0
2009-08-17 14:00:00,43.23,43.23,43.2,43.21,32400.0,36.0877,36.0877,36.0627,36.071,32400.0
2009-08-17 14:05:00,43.2,43.21,43.18,43.19,8600.0,36.0627,36.071,36.046,36.0543,8600.0
2009-08-17 14:10:00,43.19,43.22,43.19,43.2,32800.0,36.0543,36.0794,36.0543,36.0627,32800.0
2009-08-17 14:15:00,43.2,43.22,43.2,43.21,150000.0,36.0627,36.0794,36.0627,36.071,150000.0
2009-08-17 14:20:00,43.22,43.22,43.17,43.18,86600.0,36.0794,36.0794,36.0376,36.046,86600.0
2009-08-17 14:25:00,43.18,43.23,43.18,43.22,27300.0,36.046,36.0877,36.046,36.0794,27300.0
2009-08-17 14:30:00,43.23,43.24,43.22,43.23,24000.0,36.0877,36.0961,36.0794,36.0877,24000.0
2009-08-17 14:35:00,43.22,43.23,43.21,43.21,11800.0,36.0794,36.0877,36.071,36.071,11800.0
2009-08-17 14:40:00,43.21,43.22,43.18,43.2,34700.0,36.071,36.0794,36.046,36.0627,34700.0
2009-08-17 14:45:00,43.2,43.21,43.14,43.14,22100.0,36.0627,36.071,36.0126,36.0126,22100.0
2009-08-17 14:50:00,43.14,43.15,43.13,43.15,22800.0,36.0126,36.0209,36.0042,36.0209,22800.0
2009-08-17 14:55:00,43.15,43.19,43.15,43.17,29800.0,36.0209,36.0543,36.0209,36.0376,29800.0
2009-08-17 15:00:00,43.18,43.22,43.17,43.21,52700.0,36.046,36.0794,36.0376,36.071,52700.0
2009-08-17 15:05:00,43.21,43.22,43.18,43.19,87700.0,36.071,36.0794,36.046,36.0543,87700.0
2009-08-17 15:10:00,43.2,43.2,43.12,43.12,96600.0,36.0627,36.0627,35.9959,35.9959,96600.0
2009-08-17 15:15:00,43.12,43.16,43.12,43.15,20700.0,35.9959,36.0293,35.9959,36.0209,20700.0
2009-08-17 15:20:00,43.15,43.17,43.12,43.12,35200.0,36.0209,36.0376,35.9959,35.9959,35200.0
2009-08-17 15:25:00,43.11,43.14,43.07,43.14,50000.0,35.9875,36.0126,35.9542,36.0126,50000.0
2009-08-17 15:30:00,43.13,43.16,43.12,43.15,22200.0,36.0042,36.0293,35.9959,36.0209,22200.0
2009-08-17 15:35:00,43.15,43.15,43.12,43.13,57900.0,36.0209,36.0209,35.9959,36.0042,57900.0
2009-08-17 15:40:00,43.13,43.13,43.05,43.12,86800.0,36.0042,36.0042,35.9375,35.9959,86800.0
2009-08-17 15:45:00,43.12,43.15,43.09,43.1,32100.0,35.9959,36.0209,35.9708,35.9792,32100.0
2009-08-17 15:50:00,43.09,43.16,43.09,43.12,96000.0,35.9708,36.0293,35.9708,35.9959,96000.0
2009-08-17 15:55:00,43.12,43.16,43.09,43.09,85200.0,35.9959,36.0293,35.9708,35.9708,85200.0
2009-08-18 09:30:00,43.25,43.33,43.21,43.24,72300.0,36.1044,36.1712,36.071,36.0961,72300.0
2009-08-18 09:35:00,43.24,43.31,43.21,43.22,137000.0,36.0961,36.1545,36.071,36.0794,137000.0
2009-08-18 09:40:00,43.22,43.25,43.15,43.23,79400.0,36.0794,36.1044,36.0209,36.0877,79400.0
2009-08-18 09:45:00,43.21,43.22,43.13,43.15,47100.0,36.071,36.0794,36.0042,36.0209,47100.0
2009-08-18 09:50:00,43.14,43.22,43.11,43.21,52700.0,36.0126,36.0794,35.9875,36.071,52700.0
2009-08-18 09:55:00,43.21,43.21,43.16,43.18,42600.0,36.071,36.071,36.0293,36.046,42600.0
2009-08-18 10:00:00,43.18,43.31,43.17,43.29,162000.0,36.046,36.1545,36.0376,36.1378,162000.0
2009-08-18 10:05:00,43.29,43.35,43.28,43.31,56200.0,36.1378,36.1879,36.1295,36.1545,56200.0
2009-08-18 10:10:00,43.33,43.35,43.31,43.33,37700.0,36.1712,36.1879,36.1545,36.1712,37700.0
2009-08-18 10:15:00,43.33,43.37,43.29,43.3,39200.0,36.1712,36.2046,36.1378,36.1462,39200.0
2009-08-18 10:20:00,43.3,43.33,43.27,43.27,25400.0,36.1462,36.1712,36.1211,36.1211,25400.0
2009-08-18 10:25:00,43.28,43.28,43.24,43.25,38600.0,36.1295,36.1295,36.0961,36.1044,38600.0
2009-08-18 10:30:00,43.25,43.28,43.23,43.28,23500.0,36.1044,36.1295,36.0877,36.1295,23500.0
2009-08-18 10:35:00,43.28,43.31,43.25,43.3,30800.0,36.1295,36.1545,36.1044,36.1462,30800.0
2009-08-18 10:40:00,43.31,43.32,43.3,43.31,24900.0,36.1545,36.1628,36.1462,36.1545,24900.0
2009-08-18 10:45:00,43.3,43.32,43.25,43.3,56900.0,36.1462,36.1628,36.1044,36.1462,56900.0
2009-08-18 10:50:00,43.31,43.31,43.27,43.28,15600.0,36.1545,36.1545,36.1211,36.1295,15600.0
2009-08-18 10:55:00,43.28,43.29,43.24,43.25,12500.0,36.1295,36.1378,36.0961,36.1044,12500.0
2009-08-18 11:00:00,43.26,43.31,43.26,43.3,18000.0,36.1128,36.1545,36.1128,36.1462,18000.0
2009-08-18 11:05:00,43.3,43.33,43.27,43.32,14800.0,36.1462,36.1712,36.1211,36.1628,14800.0
2009-08-18 11:10:00,43.33,43.35,43.33,43.35,61900.0,36.1712,36.1879,36.1712,36.1879,61900.0
2009-08-18 11:15:00,43.36,43.37,43.34,43.35,45900.0,36.1962,36.2046,36.1795,36.1879,45900.0
2009-08-18 11:20:00,43.36,43.36,43.33,43.35,26900.0,36.1962,36.1962,36.1712,36.1879,26900.0
2009-08-18 11:25:00,43.36,43.38,43.35,43.36,20300.0,36.1962,36.2129,36.1879,36.1962,20300.0
2009-08-18 11:30:00,43.37,43.47,43.36,43.44,33700.0,36.2046,36.2881,36.1962,36.263,33700.0
2009-08-18 11:35:00,43.44,43.48,43.44,43.45,27700.0,36.263,36.2964,36.263,36.2714,27700.0
2009-08-18 11:40:00,43.45,43.45,43.42,43.43,27800.0,36.2714,36.2714,36.2463,36.2547,27800.0
2009-08-18 11:45:00,43.44,43.44,43.42,43.43,8100.0,36.263,36.263,36.2463,36.2547,8100.0
2009-08-18 11:50:00,43.43,43.46,43.42,43.43,45400.0,36.2547,36.2797,36.2463,36.2547,45400.0
2009-08-18 11:55:00,43.43,43.44,43.42,43.43,31100.0,36.2547,36.263,36.2463,36.2547,31100.0
2009-08-18 12:00:00,43.44,43.48,43.43,43.47,55600.0,36.263,36.2964,36.2547,36.2881,55600.0
2009-08-18 12:05:00,43.46,43.51,43.45,43.47,83600.0,36.2797,36.3215,36.2714,36.2881,83600.0
2009-08-18 12:10:00,43.47,43.49,43.45,43.46,41000.0,36.2881,36.3048,36.2714,36.2797,41000.0
2009-08-18 12:15:00,43.46,43.47,43.43,43.44,24400.0,36.2797,36.2881,36.2547,36.263,24400.0
2009-08-18 12:20:00,43.44,43.45,43.44,43.45,27500.0,36.263,36.2714,36.263,36.2714,27500.0
2009-08-18 12:25:00,43.45,43.45,43.43,43.44,32800.0,36.2714,36.2714,36.2547,36.263,32800.0
2009-08-18 12:30:00,43.44,43.44,43.42,43.43,26500.0,36.263,36.263,36.2463,36.2547,26500.0
2009-08-18 12:35:00,43.43,43.44,43.42,43.43,61600.0,36.2547,36.263,36.2463,36.2547,61600.0
2009-08-18 12:40:00,43.43,43.51,43.42,43.5,120300.0,36.2547,36.3215,36.2463,36.3131,120300.0
2009-08-18 12:45:00,43.5,43.51,43.47,43.49,208300.0,36.3131,36.3215,36.2881,36.3048,208300.0
2009-08-18 12:50:00,43.49,43.49,43.47,43.47,19400.0,36.3048,36.3048,36.2881,36.2881,19400.0
2009-08-18 12:55:00,43.47,43.49,43.46,43.49,12800.0,36.2881,36.3048,36.2797,36.3048,12800.0
2009-08-18 13:00:00,43.48,43.53,43.47,43.52,44300.0,36.2964,36.3382,36.2881,36.3298,44300.0
2009-08-18 13:05:00,43.51,43.53,43.48,43.5,16500.0,36.3215,36.3382,36.2964,36.3131,16500.0
2009-08-18 13:10:00,43.5,43.5,43.44,43.45,29500.0,36.3131,36.3131,36.263,36.2714,29500.0
2009-08-18 13:15:00,43.44,43.47,43.44,43.46,48500.0,36.263,36.2881,36.263,36.2797,48500.0
2009-08-18 13:20:00,43.46,43.48,43.46,43.47,18000.0,36.2797,36.2964,36.2797,36.2881,18000.0
2009-08-18 13:25:00,43.47,43.49,43.46,43.49,27800.0,36.2881,36.3048,36.2797,36.3048,27800.0
2009-08-18 13:30:00,43.48,43.5,43.45,43.45,71200.0,36.2964,36.3131,36.2714,36.2714,71200.0
2009-08-18 13:35:00,43.45,43.46,43.4,43.41,53500.0,36.2714,36.2797,36.2296,36.238,53500.0
2009-08-18 13:40:00,43.41,43.44,43.41,43.44,27300.0,36.238,36.263,36.238,36.263,27300.0
2009-08-18 13:45:00,43.43,43.45,43.42,43.45,29900.0,36.2547,36.2714,36.2463,36.2714,29900.0
2009-08-18 13:50:00,43.44,43.45,43.44,43.44,8700.0,36.263,36.2714,36.263,36.263,8700.0
2009-08-18 13:55:00,43.44,43.47,43.44,43.47,18500.0,36.263,36.2881,36.263,36.2881,18500.0
2009-08-18 14:00:00,43.47,43.51,43.46,43.5,22300.0,36.2881,36.3215,36.2797,36.3131,22300.0
2009-08-18 14:05:00,43.5,43.5,43.47,43.49,25900.0,36.3131,36.3131,36.2881,36.3048,25900.0
2009-08-18 14:10:00,43.48,43.51,43.47,43.49,68400.0,36.2964,36.3215,36.2881,36.3048,68400.0
2009-08-18 14:15:00,43.49,43.52,43.49,43.5,17100.0,36.3048,36.3298,36.3048,36.3131,17100.0
2009-08-18 14:20:00,43.5,43.52,43.49,43.5,45600.0,36.3131,36.3298,36.3048,36.3131,45600.0
2009-08-18 14:25:00,43.51,43.55,43.5,43.55,37900.0,36.3215,36.3549,36.3131,36.3549,37900.0
2009-08-18 14:30:00,43.54,43.57,43.49,43.49,39700.0,36.3465,36.3715,36.3048,36.3048,39700.0
2009-08-18 14:35:00,43.49,43.5,43.48,43.49,23200.0,36.3048,36.3131,36.2964,36.3048,23200.0
2009-08-18 14:40:00,43.49,43.51,43.48,43.48,10800.0,36.3048,36.3215,36.2964,36.2964,10800.0
2009-08-18 14:45:00,43.48,43.53,43.48,43.51,20300.0,36.2964,36.3382,36.2964,36.3215,20300.0
2009-08-18 14:50:00,43.52,43.54,43.52,43.53,28900.0,36.3298,36.3465,36.3298,36.3382,28900.0
2009-08-18 14:55:00,43.53,43.53,43.51,43.52,23600.0,36.3382,36.3382,36.3215,36.3298,23600.0
2009-08-18 15:00:00,43.52,43.57,43.52,43.53,27100.0,36.3298,36.3715,36.3298,36.3382,27100.0
2009-08-18 15:05:00,43.53,43.55,43.52,43.54,25000.0,36.3382,36.3549,36.3298,36.3465,25000.0
2009-08-18 15:10:00,43.54,43.56,43.54,43.55,26200.0,36.3465,36.3632,36.3465,36.3549,26200.0
2009-08-18 15:15:00,43.56,43.59,43.54,43.59,34400.0,36.3632,36.3882,36.3465,36.3882,34400.0
2009-08-18 15:20:00,43.58,43.59,43.57,43.59,37900.0,36.3799,36.3882,36.3715,36.3882,37900.0
2009-08-18 15:25:00,43.58,43.58,43.52,43.53,44300.0,36.3799,36.3799,36.3298,36.3382,44300.0
2009-08-18 15:30:00,43.53,43.55,43.52,43.54,45100.0,36.3382,36.3549,36.3298,36.3465,45100.0
2009-08-18 15:35:00,43.53,43.55,43.52,43.52,54800.0,36.3382,36.3549,36.3298,36.3298,54800.0
2009-08-18 15:40:00,43.52,43.56,43.52,43.55,19600.0,36.3298,36.3632,36.3298,36.3549,19600.0
2009-08-18 15:45:00,43.54,43.55,43.52,43.54,39400.0,36.3465,36.3549,36.3298,36.3465,39400.0
2009-08-18 15:50:00,43.55,43.6,43.52,43.53,44800.0,36.3549,36.3966,36.3298,36.3382,44800.0
2009-08-18 15:55:00,43.53,43.53,43.47,43.49,73800.0,36.3382,36.3382,36.2881,36.3048,73800.0
2009-08-18 16:00:00,43.45,43.45,43.45,43.45,24900.0,36.2714,36.2714,36.2714,36.2714,24900.0
2009-08-18 16:05:00,43.53,43.53,43.53,43.53,100.0,36.3382,36.3382,36.3382,36.3382,100.0
2009-08-18 16:10:00,43.45,43.45,43.45,43.45,30000.0,36.2714,36.2714,36.2714,36.2714,30000.0
2009-08-19 09:30:00,43.12,43.23,43.09,43.22,93800.0,35.9959,36.0877,35.9708,36.0794,93800.0
2009-08-19 09:35:00,43.23,43.27,43.19,43.25,60700.0,36.0877,36.1211,36.0543,36.1044,60700.0
2009-08-19 09:40:00,43.24,43.3,43.24,43.29,82200.0,36.0961,36.1462,36.0961,36.1378,82200.0
2009-08-19 09:45:00,43.29,43.41,43.29,43.31,73700.0,36.1378,36.238,36.1378,36.1545,73700.0
2009-08-19 09:50:00,43.31,43.38,43.31,43.32,65100.0,36.1545,36.2129,36.1545,36.1628,65100.0
2009-08-19 09:55:00,43.31,43.41,43.31,43.33,24500.0,36.1545,36.238,36.1545,36.1712,24500.0
2009-08-19 10:00:00,43.35,43.5,43.35,43.5,33600.0,36.1879,36.3131,36.1879,36.3131,33600.0
2009-08-19 10:05:00,43.5,43.5,43.47,43.47,16700.0,36.3131,36.3131,36.2881,36.2881,16700.0
2009-08-19 10:10:00,43.47,43.5,43.42,43.43,43800.0,36.2881,36.3131,36.2463,36.2547,43800.0
2009-08-19 10:15:00,43.42,43.45,43.38,43.41,47700.0,36.2463,36.2714,36.2129,36.238,47700.0
2009-08-19 10:20:00,43.4,43.44,43.39,43.39,47600.0,36.2296,36.263,36.2213,36.2213,47600.0
2009-08-19 10:25:00,43.38,43.39,43.35,43.39,44100.0,36.2129,36.2213,36.1879,36.2213,44100.0
2009-08-19 10:30:00,43.41,43.5,43.4,43.42,76400.0,36.238,36.3131,36.2296,36.2463,76400.0
2009-08-19 10:35:00,43.42,43.49,43.42,43.44,29900.0,36.2463,36.3048,36.2463,36.263,29900.0
2009-08-19 10:40:00,43.45,43.49,43.44,43.48,37500.0,36.2714,36.3048,36.263,36.2964,37500.0
2009-08-19 10:45:00,43.47,43.47,43.38,43.41,22200.0,36.2881,36.2881,36.2129,36.238,22200.0
2009-08-19 10:50:00,43.4,43.42,43.39,43.4,13300.0,36.2296,36.2463,36.2213,36.2296,13300.0
2009-08-19 10:55:00,43.4,43.41,43.36,43.4,10400.0,36.2296,36.238,36.1962,36.2296,10400.0
2009-08-19 11:00:00,43.4,43.46,43.38,43.45,41300.0,36.2296,36.2797,36.2129,36.2714,41300.0
2009-08-19 11:05:00,43.45,43.48,43.43,43.43,20700.0,36.2714,36.2964,36.2547,36.2547,20700.0
2009-08-19 11:10:00,43.43,43.43,43.4,43.43,15300.0,36.2547,36.2547,36.2296,36.2547,15300.0
2009-08-19 11:15:00,43.43,43.46,43.43,43.45,13100.0,36.2547,36.2797,36.2547,36.2714,13100.0
2009-08-19 11:20:00,43.44,43.44,43.39,43.4,23100.0,36.263,36.263,36.2213,36.2296,23100.0
2009-08-19 11:25:00,43.4,43.44,43.4,43.44,18200.0,36.2296,36.263,36.2296,36.263,18200.0
2009-08-19 11:30:00,43.44,43.46,43.42,43.44,25800.0,36.263,36.2797,36.2463,36.263,25800.0
2009-08-19 11:35:00,43.43,43.43,43.4,43.42,9600.0,36.2547,36.2547,36.2296,36.2463,9600.0
2009-08-19 11:40:00,43.42,43.47,43.42,43.45,17500.0,36.2463,36.2881,36.2463,36.2714,17500.0
2009-08-19 11:45:00,43.44,43.51,43.42,43.51,40100.0,36.263,36.3215,36.2463,36.3215,40100.0
2009-08-19 11:50:00,43.51,43.67,43.51,43.66,44400.0,36.3215,36.455,36.3215,36.4467,44400.0
2009-08-19 11:55:00,43.67,43.73,43.67,43.71,30000.0,36.455,36.5051,36.455,36.4884,30000.0
2009-08-19 12:00:00,43.72,43.75,43.7,43.73,30600.0,36.4968,36.5218,36.4801,36.5051,30600.0
2009-08-19 12:05:00,43.73,43.83,43.73,43.82,39900.0,36.5051,36.5886,36.5051,36.5802,39900.0
2009-08-19 12:10:00,43.81,43.88,43.8,43.81,34000.0,36.5719,36.6303,36.5635,36.5719,34000.0
2009-08-19 12:15:00,43.81,43.82,43.78,43.8,15800.0,36.5719,36.5802,36.5469,36.5635,15800.0
2009-08-19 12:20:00,43.81,43.83,43.8,43.82,9700.0,36.5719,36.5886,36.5635,36.5802,9700.0
2009-08-19 12:25:00,43.82,43.82,43.79,43.81,6900.0,36.5802,36.5802,36.5552,36.5719,6900.0
2009-08-19 12:30:00,43.81,43.82,43.76,43.79,12300.0,36.5719,36.5802,36.5302,36.5552,12300.0
2009-08-19 12:35:00,43.79,43.82,43.79,43.81,10400.0,36.5552,36.5802,36.5552,36.5719,10400.0
2009-08-19 12:40:00,43.8,43.81,43.76,43.77,66600.0,36.5635,36.5719,36.5302,36.5385,66600.0
2009-08-19 12:45:00,43.77,43.8,43.76,43.78,32100.0,36.5385,36.5635,36.5302,36.5469,32100.0
2009-08-19 12:50:00,43.78,43.86,43.78,43.85,26000.0,36.5469,36.6136,36.5469,36.6053,26000.0
2009-08-19 12:55:00,43.85,43.85,43.82,43.83,38700.0,36.6053,36.6053,36.5802,36.5886,38700.0
2009-08-19 13:00:00,43.83,43.84,43.82,43.82,8600.0,36.5886,36.5969,36.5802,36.5802,8600.0
2009-08-19 13:05:00,43.82,43.88,43.81,43.88,23800.0,36.5802,36.6303,36.5719,36.6303,23800.0
2009-08-19 13:10:00,43.87,43.92,43.86,43.88,15500.0,36.622,36.6637,36.6136,36.6303,15500.0
2009-08-19 13:15:00,43.88,43.89,43.86,43.88,15000.0,36.6303,36.6387,36.6136,36.6303,15000.0
2009-08-19 13:20:00,43.87,43.91,43.86,43.89,24600.0,36.622,36.6554,36.6136,36.6387,24600.0
2009-08-19 13:25:00,43.88,43.89,43.86,43.86,14300.0,36.6303,36.6387,36.6136,36.6136,14300.0
2009-08-19 13:30:00,43.87,43.87,43.84,43.84,18100.0,36.622,36.622,36.5969,36.5969,18100.0
2009-08-19 13:35:00,43.85,43.89,43.85,43.88,54600.0,36.6053,36.6387,36.6053,36.6303,54600.0
2009-08-19 13:40:00,43.88,43.89,43.85,43.87,56500.0,36.6303,36.6387,36.6053,36.622,56500.0
2009-08-19 13:45:00,43.87,43.9,43.85,43.89,15400.0,36.622,36.647,36.6053,36.6387,15400.0
2009-08-19 13:50:00,43.89,43.9,43.87,43.9,17100.0,36.6387,36.647,36.622,36.647,17100.0
2009-08-19 13:55:00,43.89,43.9,43.88,43.9,7400.0,36.6387,36.647,36.6303,36.647,7400.0
2009-08-19 14:00:00,43.91,43.92,43.87,43.88,8600.0,36.6554,36.6637,36.622,36.6303,8600.0
2009-08-19 14:05:00,43.88,43.9,43.86,43.88,20500.0,36.6303,36.647,36.6136,36.6303,20500.0
2009-08-19 14:10:00,43.87,43.88,43.85,43.85,12300.0,36.622,36.6303,36.6053,36.6053,12300.0
2009-08-19 14:15:00,43.85,43.87,43.83,43.84,14100.0,36.6053,36.622,36.5886,36.5969,14100.0
2009-08-19 14:20:00,43.84,43.87,43.83,43.84,20900.0,36.5969,36.622,36.5886,36.5969,20900.0
2009-08-19 14:25:00,43.82,43.86,43.82,43.85,18100.0,36.5802,36.6136,36.5802,36.6053,18100.0
2009-08-19 14:30:00,43.85,43.85,43.79,43.81,18900.0,36.6053,36.6053,36.5552,36.5719,18900.0
2009-08-19 14:35:00,43.81,43.81,43.79,43.8,82700.0,36.5719,36.5719,36.5552,36.5635,82700.0
2009-08-19 14:40:00,43.8,43.83,43.78,43.82,46900.0,36.5635,36.5886,36.5469,36.5802,46900.0
2009-08-19 14:45:00,43.81,43.81,43.79,43.79,44100.0,36.5719,36.5719,36.5552,36.5552,44100.0
2009-08-19 14:50:00,43.79,43.83,43.77,43.83,38300.0,36.5552,36.5886,36.5385,36.5886,38300.0
2009-08-19 14:55:00,43.84,43.86,43.84,43.85,27500.0,36.5969,36.6136,36.5969,36.6053,27500.0
2009-08-19 15:00:00,43.85,43.85,43.79,43.8,22500.0,36.6053,36.6053,36.5552,36.5635,22500.0
2009-08-19 15:05:00,43.8,43.8,43.74,43.74,42000.0,36.5635,36.5635,36.5135,36.5135,42000.0
2009-08-19 15:10:00,43.75,43.75,43.68,43.72,67000.0,36.5218,36.5218,36.4634,36.4968,67000.0
2009-08-19 15:15:00,43.73,43.74,43.71,43.73,33600.0,36.5051,36.5135,36.4884,36.5051,33600.0
2009-08-19 15:20:00,43.73,43.75,43.72,43.75,12400.0,36.5051,36.5218,36.4968,36.5218,12400.0
2009-08-19 15:25:00,43.75,43.75,43.73,43.75,15700.0,36.5218,36.5218,36.5051,36.5218,15700.0
2009-08-19 15:30:00,43.75,43.75,43.7,43.73,31300.0,36.5218,36.5218,36.4801,36.5051,31300.0
2009-08-19 15:35:00,43.73,43.81,43.72,43.8,31400.0,36.5051,36.5719,36.4968,36.5635,31400.0
2009-08-19 15:40:00,43.79,43.82,43.78,43.79,24700.0,36.5552,36.5802,36.5469,36.5552,24700.0
2009-08-19 15:45:00,43.79,43.8,43.75,43.77,43700.0,36.5552,36.5635,36.5218,36.5385,43700.0
2009-08-19 15:50:00,43.76,43.81,43.76,43.79,35300.0,36.5302,36.5719,36.5302,36.5552,35300.0
2009-08-19 15:55:00,43.8,43.85,43.8,43.85,57700.0,36.5635,36.6053,36.5635,36.6053,57700.0
2009-08-20 09:30:00,43.84,43.9,43.74,43.89,55200.0,36.5969,36.647,36.5135,36.6387,55200.0
2009-08-20 09:35:00,43.87,43.96,43.86,43.96,110700.0,36.622,36.6971,36.6136,36.6971,110700.0
2009-08-20 09:40:00,43.97,44.04,43.96,43.98,33100.0,36.7055,36.7639,36.6971,36.7138,33100.0
2009-08-20 09:45:00,43.99,44.03,43.99,44.03,24400.0,36.7222,36.7555,36.7222,36.7555,24400.0
2009-08-20 09:50:00,44.02,44.05,43.99,44.04,24800.0,36.7472,36.7722,36.7222,36.7639,24800.0
2009-08-20 09:55:00,44.03,44.14,44.02,44.13,61800.0,36.7555,36.8474,36.7472,36.839,61800.0
2009-08-20 10:00:00,44.13,44.14,44.07,44.08,63100.0,36.839,36.8474,36.7889,36.7973,63100.0
2009-08-20 10:05:00,44.08,44.08,44.01,44.03,35100.0,36.7973,36.7973,36.7389,36.7555,35100.0
2009-08-20 10:10:00,44.03,44.04,43.99,44.03,25700.0,36.7555,36.7639,36.7222,36.7555,25700.0
2009-08-20 10:15:00,44.02,44.04,44.0,44.03,24100.0,36.7472,36.7639,36.7305,36.7555,24100.0
2009-08-20 10:20:00,44.03,44.07,44.02,44.05,39800.0,36.7555,36.7889,36.7472,36.7722,39800.0
2009-08-20 10:25:00,44.06,44.07,44.04,44.06,33800.0,36.7806,36.7889,36.7639,36.7806,33800.0
2009-08-20 10:30:00,44.09,44.1,44.06,44.09,22100.0,36.8056,36.814,36.7806,36.8056,22100.0
2009-08-20 10:35:00,44.09,44.12,44.08,44.1,15000.0,36.8056,36.8307,36.7973,36.814,15000.0
2009-08-20 10:40:00,44.1,44.19,44.1,44.17,26500.0,36.814,36.8891,36.814,36.8724,26500.0
2009-08-20 10:45:00,44.17,44.19,44.14,44.15,19600.0,36.8724,36.8891,36.8474,36.8557,19600.0
2009-08-20 10:50:00,44.15,44.15,44.11,44.12,28300.0,36.8557,36.8557,36.8223,36.8307,28300.0
2009-08-20 10:55:00,44.13,44.14,44.11,44.11,30600.0,36.839,36.8474,36.8223,36.8223,30600.0
2009-08-20 11:00:00,44.1,44.11,44.07,44.1,21800.0,36.814,36.8223,36.7889,36.814,21800.0
2009-08-20 11:05:00,44.1,44.12,44.08,44.1,12300.0,36.814,36.8307,36.7973,36.814,12300.0
2009-08-20 11:10:00,44.11,44.13,44.1,44.12,15000.0,36.8223,36.839,36.814,36.8307,15000.0
2009-08-20 11:15:00,44.11,44.12,44.09,44.09,12900.0,36.8223,36.8307,36.8056,36.8056,12900.0
2009-08-20 11:20:00,44.1,44.1,44.07,44.09,8300.0,36.814,36.814,36.7889,36.8056,8300.0
2009-08-20 11:25:00,44.09,44.1,44.08,44.09,8500.0,36.8056,36.814,36.7973,36.8056,8500.0
2009-08-20 11:30:00,44.1,44.11,44.07,44.1,36300.0,36.814,36.8223,36.7889,36.814,36300.0
2009-08-20 11:35:00,44.1,44.1,44.03,44.04,15500.0,36.814,36.814,36.7555,36.7639,15500.0
2009-08-20 11:40:00,44.04,44.07,44.03,44.05,13300.0,36.7639,36.7889,36.7555,36.7722,13300.0
2009-08-20 11:45:00,44.05,44.06,44.04,44.05,8100.0,36.7722,36.7806,36.7639,36.7722,8100.0
2009-08-20 11:50:00,44.06,44.09,44.04,44.09,28000.0,36.7806,36.8056,36.7639,36.8056,28000.0
2009-08-20 11:55:00,44.1,44.1,44.05,44.06,19000.0,36.814,36.814,36.7722,36.7806,19000.0
2009-08-20 12:00:00,44.07,44.09,44.07,44.07,22900.0,36.7889,36.8056,36.7889,36.7889,22900.0
2009-08-20 12:05:00,44.07,44.1,44.07,44.09,8300.0,36.7889,36.814,36.7889,36.8056,8300.0
2009-08-20 12:10:00,44.1,44.1,44.07,44.09,13900.0,36.814,36.814,36.7889,36.8056,13900.0
2009-08-20 12:15:00,44.09,44.1,44.08,44.09,7700.0,36.8056,36.814,36.7973,36.8056,7700.0
2009-08-20 12:20:00,44.09,44.09,44.06,44.06,11500.0,36.8056,36.8056,36.7806,36.7806,11500.0
2009-08-20 12:25:00,44.07,44.1,44.06,44.09,13300.0,36.7889,36.814,36.7806,36.8056,13300.0
2009-08-20 12:30:00,44.1,44.12,44.09,44.11,15400.0,36.814,36.8307,36.8056,36.8223,15400.0
2009-08-20 12:35:00,44.11,44.11,44.09,44.11,9300.0,36.8223,36.8223,36.8056,36.8223,9300.0
2009-08-20 12:40:00,44.11,44.15,44.1,44.14,9900.0,36.8223,36.8557,36.814,36.8474,9900.0
2009-08-20 12:45:00,44.14,44.18,44.14,44.16,14800.0,36.8474,36.8808,36.8474,36.8641,14800.0
2009-08-20 12:50:00,44.15,44.18,44.15,44.16,22700.0,36.8557,36.8808,36.8557,36.8641,22700.0
2009-08-20 12:55:00,44.16,44.16,44.14,44.16,10400.0,36.8641,36.8641,36.8474,36.8641,10400.0
2009-08-20 13:00:00,44.16,44.16,44.15,44.16,13600.0,36.8641,36.8641,36.8557,36.8641,13600.0
2009-08-20 13:05:00,44.15,44.17,44.15,44.15,10200.0,36.8557,36.8724,36.8557,36.8557,10200.0
2009-08-20 13:10:00,44.15,44.15,44.13,44.13,8300.0,36.8557,36.8557,36.839,36.839,8300.0
2009-08-20 13:15:00,44.13,44.15,44.13,44.14,12200.0,36.839,36.8557,36.839,36.8474,12200.0
2009-08-20 13:20:00,44.14,44.14,44.12,44.12,6100.0,36.8474,36.8474,36.8307,36.8307,6100.0
2009-08-20 13:25:00,44.14,44.17,44.13,44.16,10000.0,36.8474,36.8724,36.839,36.8641,10000.0
2009-08-20 13:30:00,44.16,44.19,44.16,44.18,7700.0,36.8641,36.8891,36.8641,36.8808,7700.0
2009-08-20 13:35:00,44.19,44.2,44.17,44.17,24400.0,36.8891,36.8975,36.8724,36.8724,24400.0
2009-08-20 13:40:00,44.17,44.17,44.12,44.17,42500.0,36.8724,36.8724,36.8307,36.8724,42500.0
2009-08-20 13:45:00,44.17,44.18,44.15,44.16,16300.0,36.8724,36.8808,36.8557,36.8641,16300.0
2009-08-20 13:50:00,44.16,44.17,44.15,44.16,9700.0,36.8641,36.8724,36.8557,36.8641,9700.0
2009-08-20 13:55:00,44.17,44.18,44.15,44.16,9500.0,36.8724,36.8808,36.8557,36.8641,9500.0
2009-08-20 14:00:00,44.16,44.19,44.16,44.18,17900.0,36.8641,36.8891,36.8641,36.8808,17900.0
2009-08-20 14:05:00,44.18,44.19,44.17,44.18,7200.0,36.8808,36.8891,36.8724,36.8808,7200.0
2009-08-20 14:10:00,44.18,44.18,44.16,44.18,6200.0,36.8808,36.8808,36.8641,36.8808,6200.0
2009-08-20 14:15:00,44.18,44.19,44.17,44.17,7500.0,36.8808,36.8891,36.8724,36.8724,7500.0
2009-08-20 14:20:00,44.17,44.18,44.13,44.16,22600.0,36.8724,36.8808,36.839,36.8641,22600.0
2009-08-20 14:25:00,44.16,44.17,44.14,44.14,26100.0,36.8641,36.8724,36.8474,36.8474,26100.0
2009-08-20 14:30:00,44.15,44.15,44.13,44.13,13300.0,36.8557,36.8557,36.839,36.839,13300.0
2009-08-20 14:35:00,44.13,44.16,44.11,44.16,32900.0,36.839,36.8641,36.8223,36.8641,32900.0
2009-08-20 14:40:00,44.16,44.16,44.12,44.13,10700.0,36.8641,36.8641,36.8307,36.839,10700.0
2009-08-20 14:45:00,44.13,44.15,44.12,44.15,17800.0,36.839,36.8557,36.8307,36.8557,17800.0
2009-08-20 14:50:00,44.15,44.17,44.13,44.17,8200.0,36.8557,36.8724,36.839,36.8724,8200.0
2009-08-20 14:55:00,44.16,44.18,44.15,44.16,9500.0,36.8641,36.8808,36.8557,36.8641,9500.0
2009-08-20 15:00:00,44.17,44.2,44.17,44.2,23700.0,36.8724,36.8975,36.8724,36.8975,23700.0
2009-08-20 15:05:00,44.2,44.26,44.19,44.25,28700.0,36.8975,36.9475,36.8891,36.9392,28700.0
2009-08-20 15:10:00,44.25,44.27,44.23,44.23,17200.0,36.9392,36.9559,36.9225,36.9225,17200.0
2009-08-20 15:15:00,44.24,44.27,44.24,44.25,40100.0,36.9309,36.9559,36.9309,36.9392,40100.0
2009-08-20 15:20:00,44.24,44.26,44.24,44.26,41400.0,36.9309,36.9475,36.9309,36.9475,41400.0
2009-08-20 15:25:00,44.25,44.28,44.25,44.28,17200.0,36.9392,36.9642,36.9392,36.9642,17200.0
2009-08-20 15:30:00,44.27,44.35,44.27,44.3,73000.0,36.9559,37.0227,36.9559,36.9809,73000.0
2009-08-20 15:35:00,44.31,44.32,44.28,44.3,27700.0,36.9893,36.9976,36.9642,36.9809,27700.0
2009-08-20 15:40:00,44.31,44.33,44.28,44.28,48900.0,36.9893,37.006,36.9642,36.9642,48900.0
2009-08-20 15:45:00,44.29,44.32,44.26,44.27,67200.0,36.9726,36.9976,36.9475,36.9559,67200.0
2009-08-20 15:50:00,44.28,44.3,44.26,44.27,48200.0,36.9642,36.9809,36.9475,36.9559,48200.0
2009-08-20 15:55:00,44.27,44.28,44.24,44.27,63500.0,36.9559,36.9642,36.9309,36.9559,63500.0
2009-08-21 09:30:00,44.55,44.57,44.45,44.47,119800.0,37.1896,37.2063,37.1062,37.1229,119800.0
2009-08-21 09:35:00,44.47,44.54,44.44,44.47,78300.0,37.1229,37.1813,37.0978,37.1229,78300.0
2009-08-21 09:40:00,44.47,44.52,44.45,44.48,59100.0,37.1229,37.1646,37.1062,37.1312,59100.0
2009-08-21 09:45:00,44.5,44.52,44.45,44.46,32600.0,37.1479,37.1646,37.1062,37.1145,32600.0
2009-08-21 09:50:00,44.45,44.45,44.3,44.44,3353100.0,37.1062,37.1062,36.9809,37.0978,3353100.0
2009-08-21 09:55:00,44.44,44.53,44.43,44.53,24200.0,37.0978,37.1729,37.0895,37.1729,24200.0
2009-08-21 10:00:00,44.53,44.82,44.53,44.82,170500.0,37.1729,37.415,37.1729,37.415,170500.0
2009-08-21 10:05:00,44.81,44.82,44.76,44.76,32100.0,37.4067,37.415,37.3649,37.3649,32100.0
2009-08-21 10:10:00,44.76,44.86,44.75,44.85,55400.0,37.3649,37.4484,37.3566,37.4401,55400.0
2009-08-21 10:15:00,44.84,44.93,44.83,44.87,112400.0,37.4317,37.5069,37.4234,37.4568,112400.0
2009-08-21 10:20:00,44.86,44.87,44.82,44.83,28700.0,37.4484,37.4568,37.415,37.4234,28700.0
2009-08-21 10:25:00,44.82,44.84,44.78,44.78,26800.0,37.415,37.4317,37.3816,37.3816,26800.0
2009-08-21 10:30:00,44.78,44.82,44.78,44.82,30700.0,37.3816,37.415,37.3816,37.415,30700.0
2009-08-21 10:35:00,44.83,44.85,44.82,44.84,14600.0,37.4234,37.4401,37.415,37.4317,14600.0
2009-08-21 10:40:00,44.84,44.86,44.82,44.84,27000.0,37.4317,37.4484,37.415,37.4317,27000.0
2009-08-21 10:45:00,44.84,44.85,44.78,44.8,46700.0,37.4317,37.4401,37.3816,37.3983,46700.0
2009-08-21 10:50:00,44.79,44.8,44.76,44.78,24300.0,37.39,37.3983,37.3649,37.3816,24300.0
2009-08-21 10:55:00,44.78,44.81,44.78,44.79,7600.0,37.3816,37.4067,37.3816,37.39,7600.0
2009-08-21 11:00:00,44.8,44.84,44.79,44.8,57100.0,37.3983,37.4317,37.39,37.3983,57100.0
2009-08-21 11:05:00,44.8,44.81,44.79,44.8,12600.0,37.3983,37.4067,37.39,37.3983,12600.0
2009-08-21 11:10:00,44.8,44.81,44.79,44.79,7900.0,37.3983,37.4067,37.39,37.39,7900.0
2009-08-21 11:15:00,44.78,44.81,44.78,44.79,26400.0,37.3816,37.4067,37.3816,37.39,26400.0
2009-08-21 11:20:00,44.8,44.83,44.79,44.82,7500.0,37.3983,37.4234,37.39,37.415,7500.0
2009-08-21 11:25:00,44.82,44.84,44.8,44.82,11100.0,37.415,37.4317,37.3983,37.415,11100.0
2009-08-21 11:30:00,44.82,44.84,44.81,44.84,25500.0,37.415,37.4317,37.4067,37.4317,25500.0
2009-08-21 11:35:00,44.84,44.86,44.82,44.84,17400.0,37.4317,37.4484,37.415,37.4317,17400.0
2009-08-21 11:40:00,44.85,44.87,44.84,44.85,11700.0,37.4401,37.4568,37.4317,37.4401,11700.0
2009-08-21 11:45:00,44.84,44.88,44.84,44.88,7800.0,37.4317,37.4651,37.4317,37.4651,7800.0
2009-08-21 11:50:00,44.87,44.87,44.84,44.84,6200.0,37.4568,37.4568,37.4317,37.4317,6200.0
2009-08-21 11:55:00,44.84,44.85,44.83,44.83,17700.0,37.4317,37.4401,37.4234,37.4234,17700.0
2009-08-21 12:00:00,44.84,44.84,44.8,44.81,9200.0,37.4317,37.4317,37.3983,37.4067,9200.0
2009-08-21 12:05:00,44.82,44.84,44.82,44.82,18100.0,37.415,37.4317,37.415,37.415,18100.0
2009-08-21 12:10:00,44.82,44.83,44.8,44.82,57100.0,37.415,37.4234,37.3983,37.415,57100.0
2009-08-21 12:15:00,44.81,44.81,44.79,44.8,8200.0,37.4067,37.4067,37.39,37.3983,8200.0
2009-08-21 12:20:00,44.8,44.81,44.79,44.8,25200.0,37.3983,37.4067,37.39,37.3983,25200.0
2009-08-21 12:25:00,44.81,44.82,44.8,44.82,12500.0,37.4067,37.415,37.3983,37.415,12500.0
2009-08-21 12:30:00,44.82,44.82,44.81,44.81,7000.0,37.415,37.415,37.4067,37.4067,7000.0
2009-08-21 12:35:00,44.81,44.81,44.79,44.79,17100.0,37.4067,37.4067,37.39,37.39,17100.0
2009-08-21 12:40:00,44.78,44.82,44.78,44.82,12700.0,37.3816,37.415,37.3816,37.415,12700.0
2009-08-21 12:45:00,44.83,44.84,44.82,44.84,14600.0,37.4234,37.4317,37.415,37.4317,14600.0
2009-08-21 12:50:00,44.83,44.84,44.82,44.82,13700.0,37.4234,37.4317,37.415,37.415,13700.0
2009-08-21 12:55:00,44.82,44.82,44.79,44.81,8600.0,37.415,37.415,37.39,37.4067,8600.0
2009-08-21 13:00:00,44.81,44.82,44.78,44.8,14000.0,37.4067,37.415,37.3816,37.3983,14000.0
2009-08-21 13:05:00,44.8,44.81,44.79,44.81,4000.0,37.3983,37.4067,37.39,37.4067,4000.0
2009-08-21 13:10:00,44.8,44.81,44.79,44.8,4800.0,37.3983,37.4067,37.39,37.3983,4800.0
2009-08-21 13:15:00,44.79,44.81,44.79,44.8,10100.0,37.39,37.4067,37.39,37.3983,10100.0
2009-08-21 13:20:00,44.81,44.82,44.8,44.82,11700.0,37.4067,37.415,37.3983,37.415,11700.0
2009-08-21 13:25:00,44.83,44.83,44.78,44.8,19900.0,37.4234,37.4234,37.3816,37.3983,19900.0
2009-08-21 13:30:00,44.81,44.81,44.78,44.79,31500.0,37.4067,37.4067,37.3816,37.39,31500.0
2009-08-21 13:35:00,44.79,44.8,44.76,44.77,19500.0,37.39,37.3983,37.3649,37.3733,19500.0
2009-08-21 13:40:00,44.79,44.79,44.76,44.77,48000.0,37.39,37.39,37.3649,37.3733,48000.0
2009-08-21 13:45:00,44.77,44.77,44.73,44.74,12700.0,37.3733,37.3733,37.3399,37.3482,12700.0
2009-08-21 13:50:00,44.73,44.75,44.72,44.74,61600.0,37.3399,37.3566,37.3315,37.3482,61600.0
2009-08-21 13:55:00,44.75,44.75,44.72,44.74,12200.0,37.3566,37.3566,37.3315,37.3482,12200.0
2009-08-21 14:00:00,44.73,44.75,44.71,44.73,44300.0,37.3399,37.3566,37.3232,37.3399,44300.0
2009-08-21 14:05:00,44.74,44.75,44.73,44.75,27600.0,37.3482,37.3566,37.3399,37.3566,27600.0
2009-08-21 14:10:00,44.74,44.79,44.74,44.77,14000.0,37.3482,37.39,37.3482,37.3733,14000.0
2009-08-21 14:15:00,44.77,44.78,44.75,44.76,21100.0,37.3733,37.3816,37.3566,37.3649,21100.0
2009-08-21 14:20:00,44.76,44.77,44.74,44.75,7500.0,37.3649,37.3733,37.3482,37.3566,7500.0
2009-08-21 14:25:00,44.75,44.76,44.74,44.75,71300.0,37.3566,37.3649,37.3482,37.3566,71300.0
2009-08-21 14:30:00,44.75,44.78,44.75,44.78,10400.0,37.3566,37.3816,37.3566,37.3816,10400.0
2009-08-21 14:35:00,44.77,44.79,44.77,44.78,15700.0,37.3733,37.39,37.3733,37.3816,15700.0
2009-08-21 14:40:00,44.78,44.79,44.77,44.78,14200.0,37.3816,37.39,37.3733,37.3816,14200.0
2009-08-21 14:45:00,44.78,44.78,44.76,44.77,10500.0,37.3816,37.3816,37.3649,37.3733,10500.0
2009-08-21 14:50:00,44.77,44.78,44.76,44.78,17400.0,37.3733,37.3816,37.3649,37.3816,17400.0
2009-08-21 14:55:00,44.78,44.81,44.77,44.81,10500.0,37.3816,37.4067,37.3733,37.4067,10500.0
2009-08-21 15:00:00,44.81,44.85,44.8,44.85,14800.0,37.4067,37.4401,37.3983,37.4401,14800.0
2009-08-21 15:05:00,44.85,44.85,44.83,44.83,15400.0,37.4401,37.4401,37.4234,37.4234,15400.0
2009-08-21 15:10:00,44.83,44.88,44.83,44.88,12300.0,37.4234,37.4651,37.4234,37.4651,12300.0
2009-08-21 15:15:00,44.89,44.96,44.89,44.94,32400.0,37.4735,37.5319,37.4735,37.5152,32400.0
2009-08-21 15:20:00,44.93,44.93,44.9,44.93,22600.0,37.5069,37.5069,37.4818,37.5069,22600.0
2009-08-21 15:25:00,44.92,44.92,44.91,44.92,16200.0,37.4985,37.4985,37.4902,37.4985,16200.0
2009-08-21 15:30:00,44.92,44.95,44.9,44.93,16600.0,37.4985,37.5235,37.4818,37.5069,16600.0
2009-08-21 15:35:00,44.92,44.92,44.87,44.89,38900.0,37.4985,37.4985,37.4568,37.4735,38900.0
2009-08-21 15:40:00,44.9,44.91,44.88,44.9,49500.0,37.4818,37.4902,37.4651,37.4818,49500.0
2009-08-21 15:45:00,44.9,44.92,44.86,44.89,84300.0,37.4818,37.4985,37.4484,37.4735,84300.0
2009-08-21 15:50:00,44.89,44.93,44.89,44.92,17400.0,37.4735,37.5069,37.4735,37.4985,17400.0
2009-08-21 15:55:00,44.92,44.92,44.85,44.87,85000.0,37.4985,37.4985,37.4401,37.4568,85000.0
2009-08-24 09:30:00,45.08,45.08,44.93,45.05,72300.0,37.6321,37.6321,37.5069,37.607,72300.0
2009-08-24 09:35:00,45.03,45.11,45.0,45.11,42500.0,37.5903,37.6571,37.5653,37.6571,42500.0
2009-08-24 09:40:00,45.11,45.12,45.04,45.06,47200.0,37.6571,37.6655,37.5987,37.6154,47200.0
2009-08-24 09:45:00,45.06,45.11,44.97,45.01,60700.0,37.6154,37.6571,37.5402,37.5736,60700.0
2009-08-24 09:50:00,45.01,45.02,44.96,44.99,23100.0,37.5736,37.582,37.5319,37.5569,23100.0
2009-08-24 09:55:00,45.0,45.12,45.0,45.08,58500.0,37.5653,37.6655,37.5653,37.6321,58500.0
2009-08-24 10:00:00,45.08,45.13,45.08,45.11,33800.0,37.6321,37.6738,37.6321,37.6571,33800.0
2009-08-24 10:05:00,45.1,45.19,45.08,45.18,30400.0,37.6488,37.7239,37.6321,37.7155,30400.0
2009-08-24 10:10:00,45.18,45.19,45.14,45.15,37600.0,37.7155,37.7239,37.6822,37.6905,37600.0
2009-08-24 10:15:00,45.13,45.15,45.12,45.14,16700.0,37.6738,37.6905,37.6655,37.6822,16700.0
2009-08-24 10:20:00,45.14,45.16,45.13,45.16,28900.0,37.6822,37.6989,37.6738,37.6989,28900.0
2009-08-24 10:25:00,45.16,45.2,45.15,45.18,44000.0,37.6989,37.7322,37.6905,37.7155,44000.0
2009-08-24 10:30:00,45.18,45.19,45.16,45.17,19700.0,37.7155,37.7239,37.6989,37.7072,19700.0
2009-08-24 10:35:00,45.18,45.19,45.13,45.14,81000.0,37.7155,37.7239,37.6738,37.6822,81000.0
2009-08-24 10:40:00,45.13,45.17,45.13,45.17,23900.0,37.6738,37.7072,37.6738,37.7072,23900.0
2009-08-24 10:45:00,45.16,45.17,45.15,45.16,7700.0,37.6989,37.7072,37.6905,37.6989,7700.0
2009-08-24 10:50:00,45.17,45.18,45.16,45.17,15100.0,37.7072,37.7155,37.6989,37.7072,15100.0
2009-08-24 10:55:00,45.17,45.19,45.16,45.18,35600.0,37.7072,37.7239,37.6989,37.7155,35600.0
2009-08-24 11:00:00,45.19,45.2,45.17,45.2,54700.0,37.7239,37.7322,37.7072,37.7322,54700.0
2009-08-24 11:05:00,45.2,45.22,45.2,45.21,23300.0,37.7322,37.7489,37.7322,37.7406,23300.0
2009-08-24 11:10:00,45.21,45.21,45.19,45.2,37900.0,37.7406,37.7406,37.7239,37.7322,37900.0
2009-08-24 11:15:00,45.19,45.19,45.18,45.18,7800.0,37.7239,37.7239,37.7155,37.7155,7800.0
2009-08-24 11:20:00,45.17,45.19,45.15,45.16,36600.0,37.7072,37.7239,37.6905,37.6989,36600.0
2009-08-24 11:25:00,45.16,45.17,45.13,45.14,19500.0,37.6989,37.7072,37.6738,37.6822,19500.0
2009-08-24 11:30:00,45.15,45.15,45.11,45.11,37000.0,37.6905,37.6905,37.6571,37.6571,37000.0
2009-08-24 11:35:00,45.12,45.13,45.1,45.12,44400.0,37.6655,37.6738,37.6488,37.6655,44400.0
2009-08-24 11:40:00,45.12,45.13,45.11,45.12,19800.0,37.6655,37.6738,37.6571,37.6655,19800.0
2009-08-24 11:45:00,45.11,45.13,45.11,45.13,12000.0,37.6571,37.6738,37.6571,37.6738,12000.0
2009-08-24 11:50:00,45.12,45.12,45.09,45.1,5800.0,37.6655,37.6655,37.6404,37.6488,5800.0
2009-08-24 11:55:00,45.09,45.1,45.06,45.06,95300.0,37.6404,37.6488,37.6154,37.6154,95300.0
2009-08-24 12:00:00,45.06,45.07,45.04,45.07,25500.0,37.6154,37.6237,37.5987,37.6237,25500.0
2009-08-24 12:05:00,45.07,45.07,45.06,45.06,14800.0,37.6237,37.6237,37.6154,37.6154,14800.0
2009-08-24 12:10:00,45.06,45.1,45.06,45.09,18200.0,37.6154,37.6488,37.6154,37.6404,18200.0
2009-08-24 12:15:00,45.09,45.1,45.09,45.09,7000.0,37.6404,37.6488,37.6404,37.6404,7000.0
2009-08-24 12:20:00,45.08,45.1,45.08,45.08,5000.0,37.6321,37.6488,37.6321,37.6321,5000.0
2009-08-24 12:25:00,45.09,45.1,45.07,45.08,16600.0,37.6404,37.6488,37.6237,37.6321,16600.0
2009-08-24 12:30:00,45.07,45.08,45.06,45.06,2700.0,37.6237,37.6321,37.6154,37.6154,2700.0
2009-08-24 12:35:00,45.06,45.07,45.03,45.06,17300.0,37.6154,37.6237,37.5903,37.6154,17300.0
2009-08-24 12:40:00,45.07,45.1,45.06,45.1,5600.0,37.6237,37.6488,37.6154,37.6488,5600.0
2009-08-24 12:45:00,45.1,45.1,45.07,45.07,15000.0,37.6488,37.6488,37.6237,37.6237,15000.0
2009-08-24 12:50:00,45.06,45.08,45.06,45.06,6900.0,37.6154,37.6321,37.6154,37.6154,6900.0
2009-08-24 12:55:00,45.06,45.07,45.02,45.03,20400.0,37.6154,37.6237,37.582,37.5903,20400.0
2009-08-24 13:00:00,45.03,45.03,45.0,45.01,13100.0,37.5903,37.5903,37.5653,37.5736,13100.0
2009-08-24 13:05:00,45.0,45.01,44.88,44.88,132200.0,37.5653,37.5736,37.4651,37.4651,132200.0
2009-08-24 13:10:00,44.88,44.92,44.87,44.88,38500.0,37.4651,37.4985,37.4568,37.4651,38500.0
2009-08-24 13:15:00,44.87,44.91,44.87,44.9,47700.0,37.4568,37.4902,37.4568,37.4818,47700.0
2009-08-24 13:20:00,44.9,44.9,44.82,44.83,36100.0,37.4818,37.4818,37.415,37.4234,36100.0
2009-08-24 13:25:00,44.82,44.86,44.8,44.81,35000.0,37.415,37.4484,37.3983,37.4067,35000.0
2009-08-24 13:30:00,44.8,44.85,44.8,44.84,36900.0,37.3983,37.4401,37.3983,37.4317,36900.0
2009-08-24 13:35:00,44.84,44.88,44.84,44.88,14700.0,37.4317,37.4651,37.4317,37.4651,14700.0
2009-08-24 13:40:00,44.87,44.91,44.86,44.89,13200.0,37.4568,37.4902,37.4484,37.4735,13200.0
2009-08-24 13:45:00,44.89,44.91,44.89,44.9,27400.0,37.4735,37.4902,37.4735,37.4818,27400.0
2009-08-24 13:50:00,44.9,44.91,44.9,44.9,10400.0,37.4818,37.4902,37.4818,37.4818,10400.0
2009-08-24 13:55:00,44.91,44.91,44.88,44.91,19400.0,37.4902,37.4902,37.4651,37.4902,19400.0
2009-08-24 14:00:00,44.9,44.9,44.87,44.87,8000.0,37.4818,37.4818,37.4568,37.4568,8000.0
2009-08-24 14:05:00,44.87,44.9,44.87,44.9,21700.0,37.4568,37.4818,37.4568,37.4818,21700.0
2009-08-24 14:10:00,44.89,44.92,44.88,44.91,11200.0,37.4735,37.4985,37.4651,37.4902,11200.0
2009-08-24 14:15:00,44.92,44.95,44.92,44.93,11200.0,37.4985,37.5235,37.4985,37.5069,11200.0
2009-08-24 14:20:00,44.92,44.93,44.9,44.91,7200.0,37.4985,37.5069,37.4818,37.4902,7200.0
2009-08-24 14:25:00,44.89,44.9,44.88,44.88,24500.0,37.4735,37.4818,37.4651,37.4651,24500.0
2009-08-24 14:30:00,44.88,44.89,44.85,44.85,6900.0,37.4651,37.4735,37.4401,37.4401,6900.0
2009-08-24 14:35:00,44.84,44.89,44.84,44.89,20800.0,37.4317,37.4735,37.4317,37.4735,20800.0
2009-08-24 14:40:00,44.89,44.9,44.87,44.89,8400.0,37.4735,37.4818,37.4568,37.4735,8400.0
2009-08-24 14:45:00,44.88,44.88,44.85,44.86,96300.0,37.4651,37.4651,37.4401,37.4484,96300.0
2009-08-24 14:50:00,44.85,44.89,44.85,44.88,92300.0,37.4401,37.4735,37.4401,37.4651,92300.0
2009-08-24 14:55:00,44.88,44.9,44.87,44.87,57000.0,37.4651,37.4818,37.4568,37.4568,57000.0
2009-08-24 15:00:00,44.87,44.87,44.83,44.84,27500.0,37.4568,37.4568,37.4234,37.4317,27500.0
2009-08-24 15:05:00,44.84,44.86,44.76,44.76,44300.0,37.4317,37.4484,37.3649,37.3649,44300.0
2009-08-24 15:10:00,44.76,44.8,44.75,44.79,90800.0,37.3649,37.3983,37.3566,37.39,90800.0
2009-08-24 15:15:00,44.79,44.8,44.75,44.75,60100.0,37.39,37.3983,37.3566,37.3566,60100.0
2009-08-24 15:20:00,44.75,44.79,44.73,44.79,63600.0,37.3566,37.39,37.3399,37.39,63600.0
2009-08-24 15:25:00,44.79,44.88,44.79,44.86,20400.0,37.39,37.4651,37.39,37.4484,20400.0
2009-08-24 15:30:00,44.86,44.93,44.84,44.93,32600.0,37.4484,37.5069,37.4317,37.5069,32600.0
2009-08-24 15:35:00,44.92,44.93,44.84,44.84,64500.0,37.4985,37.5069,37.4317,37.4317,64500.0
2009-08-24 15:40:00,44.85,44.87,44.77,44.78,30500.0,37.4401,37.4568,37.3733,37.3816,30500.0
2009-08-24 15:45:00,44.77,44.82,44.76,44.8,30600.0,37.3733,37.415,37.3649,37.3983,30600.0
2009-08-24 15:50:00,44.8,44.87,44.79,44.82,31300.0,37.3983,37.4568,37.39,37.415,31300.0
2009-08-24 15:55:00,44.82,44.87,44.81,44.87,58600.0,37.415,37.4568,37.4067,37.4568,58600.0
2009-08-25 09:30:00,45.02,45.08,44.98,44.99,39300.0,37.582,37.6321,37.5486,37.5569,39300.0
2009-08-25 09:35:00,45.0,45.01,44.88,44.96,44400.0,37.5653,37.5736,37.4651,37.5319,44400.0
2009-08-25 09:40:00,44.95,45.03,44.93,45.02,32000.0,37.5235,37.5903,37.5069,37.582,32000.0
2009-08-25 09:45:00,45.03,45.09,45.01,45.04,17900.0,37.5903,37.6404,37.5736,37.5987,17900.0
2009-08-25 09:50:00,45.05,45.1,45.05,45.07,19300.0,37.607,37.6488,37.607,37.6237,19300.0
2009-08-25 09:55:00,45.08,45.17,45.06,45.17,62300.0,37.6321,37.7072,37.6154,37.7072,62300.0
2009-08-25 10:00:00,45.12,45.31,45.12,45.21,359500.0,37.6655,37.8241,37.6655,37.7406,359500.0
2009-08-25 10:05:00,45.21,45.24,45.14,45.19,36500.0,37.7406,37.7656,37.6822,37.7239,36500.0
2009-08-25 10:10:00,45.19,45.22,45.11,45.13,44200.0,37.7239,37.7489,37.6571,37.6738,44200.0
2009-08-25 10:15:00,45.14,45.17,44.92,44.95,78800.0,37.6822,37.7072,37.4985,37.5235,78800.0
2009-08-25 10:20:00,44.96,45.03,44.95,45.02,49100.0,37.5319,37.5903,37.5235,37.582,49100.0
2009-08-25 10:25:00,45.0,45.03,44.94,44.95,57700.0,37.5653,37.5903,37.5152,37.5235,57700.0
2009-08-25 10:30:00,44.95,45.0,44.94,45.0,63500.0,37.5235,37.5653,37.5152,37.5653,63500.0
2009-08-25 10:35:00,44.99,45.07,44.99,45.05,22200.0,37.5569,37.6237,37.5569,37.607,22200.0
2009-08-25 10:40:00,45.05,45.1,45.04,45.1,28400.0,37.607,37.6488,37.5987,37.6488,28400.0
2009-08-25 10:45:00,45.1,45.11,45.06,45.07,30600.0,37.6488,37.6571,37.6154,37.6237,30600.0
2009-08-25 10:50:00,45.06,45.1,45.04,45.04,32500.0,37.6154,37.6488,37.5987,37.5987,32500.0
2009-08-25 10:55:00,45.03,45.07,45.03,45.07,11000.0,37.5903,37.6237,37.5903,37.6237,11000.0
2009-08-25 11:00:00,45.07,45.13,45.07,45.12,9200.0,37.6237,37.6738,37.6237,37.6655,9200.0
2009-08-25 11:05:00,45.12,45.14,45.09,45.09,7800.0,37.6655,37.6822,37.6404,37.6404,7800.0
2009-08-25 11:10:00,45.08,45.11,45.07,45.1,8700.0,37.6321,37.6571,37.6237,37.6488,8700.0
2009-08-25 11:15:00,45.1,45.11,45.08,45.1,16400.0,37.6488,37.6571,37.6321,37.6488,16400.0
2009-08-25 11:20:00,45.09,45.12,45.09,45.1,11500.0,37.6404,37.6655,37.6404,37.6488,11500.0
2009-08-25 11:25:00,45.09,45.15,45.09,45.14,31000.0,37.6404,37.6905,37.6404,37.6822,31000.0
2009-08-25 11:30:00,45.14,45.16,45.12,45.15,11000.0,37.6822,37.6989,37.6655,37.6905,11000.0
2009-08-25 11:35:00,45.15,45.17,45.12,45.17,21000.0,37.6905,37.7072,37.6655,37.7072,21000.0
2009-08-25 11:40:00,45.17,45.21,45.15,45.18,14800.0,37.7072,37.7406,37.6905,37.7155,14800.0
2009-08-25 11:45:00,45.2,45.2,45.15,45.16,23700.0,37.7322,37.7322,37.6905,37.6989,23700.0
2009-08-25 11:50:00,45.16,45.17,45.15,45.17,32500.0,37.6989,37.7072,37.6905,37.7072,32500.0
2009-08-25 11:55:00,45.16,45.17,45.16,45.16,17100.0,37.6989,37.7072,37.6989,37.6989,17100.0
2009-08-25 12:00:00,45.17,45.19,45.17,45.18,18400.0,37.7072,37.7239,37.7072,37.7155,18400.0
2009-08-25 12:05:00,45.18,45.19,45.16,45.18,28900.0,37.7155,37.7239,37.6989,37.7155,28900.0
2009-08-25 12:10:00,45.19,45.19,45.17,45.17,7400.0,37.7239,37.7239,37.7072,37.7072,7400.0
2009-08-25 12:15:00,45.18,45.19,45.17,45.17,8400.0,37.7155,37.7239,37.7072,37.7072,8400.0
2009-08-25 12:20:00,45.17,45.22,45.17,45.21,20400.0,37.7072,37.7489,37.7072,37.7406,20400.0
2009-08-25 12:25:00,45.22,45.27,45.22,45.24,22000.0,37.7489,37.7907,37.7489,37.7656,22000.0
2009-08-25 12:30:00,45.25,45.29,45.25,45.25,21100.0,37.774,37.8074,37.774,37.774,21100.0
2009-08-25 12:35:00,45.25,45.25,45.23,45.24,7000.0,37.774,37.774,37.7573,37.7656,7000.0
2009-08-25 12:40:00,45.25,45.26,45.24,45.24,10100.0,37.774,37.7823,37.7656,37.7656,10100.0
2009-08-25 12:45:00,45.23,45.25,45.23,45.23,9900.0,37.7573,37.774,37.7573,37.7573,9900.0
2009-08-25 12:50:00,45.23,45.23,45.18,45.18,9500.0,37.7573,37.7573,37.7155,37.7155,9500.0
2009-08-25 12:55:00,45.17,45.17,45.11,45.11,9800.0,37.7072,37.7072,37.6571,37.6571,9800.0
2009-08-25 13:00:00,45.11,45.15,45.11,45.15,5800.0,37.6571,37.6905,37.6571,37.6905,5800.0
2009-08-25 13:05:00,45.14,45.14,45.11,45.11,13500.0,37.6822,37.6822,37.6571,37.6571,13500.0
2009-08-25 13:10:00,45.12,45.14,45.12,45.14,9400.0,37.6655,37.6822,37.6655,37.6822,9400.0
2009-08-25 13:15:00,45.14,45.14,45.09,45.1,22100.0,37.6822,37.6822,37.6404,37.6488,22100.0
2009-08-25 13:20:00,45.1,45.11,44.99,45.06,81000.0,37.6488,37.6571,37.5569,37.6154,81000.0
2009-08-25 13:25:00,45.06,45.06,45.01,45.02,25400.0,37.6154,37.6154,37.5736,37.582,25400.0
2009-08-25 13:30:00,45.01,45.04,44.99,45.03,75700.0,37.5736,37.5987,37.5569,37.5903,75700.0
2009-08-25 13:35:00,45.02,45.07,44.99,45.06,49300.0,37.582,37.6237,37.5569,37.6154,49300.0
2009-08-25 13:40:00,45.06,45.07,45.05,45.06,16300.0,37.6154,37.6237,37.607,37.6154,16300.0
2009-08-25 13:45:00,45.05,45.05,45.02,45.04,35700.0,37.607,37.607,37.582,37.5987,35700.0
2009-08-25 13:50:00,45.03,45.03,45.01,45.01,4200.0,37.5903,37.5903,37.5736,37.5736,4200.0
2009-08-25 13:55:00,45.0,45.02,44.98,45.01,30800.0,37.5653,37.582,37.5486,37.5736,30800.0
2009-08-25 14:00:00,45.01,45.03,44.97,45.02,10400.0,37.5736,37.5903,37.5402,37.582,10400.0
2009-08-25 14:05:00,45.02,45.05,45.02,45.04,8500.0,37.582,37.607,37.582,37.5987,8500.0
2009-08-25 14:10:00,45.03,45.03,45.01,45.01,6200.0,37.5903,37.5903,37.5736,37.5736,6200.0
2009-08-25 14:15:00,45.02,45.07,45.02,45.06,22900.0,37.582,37.6237,37.582,37.6154,22900.0
2009-08-25 14:20:00,45.04,45.06,45.03,45.05,42500.0,37.5987,37.6154,37.5903,37.607,42500.0
2009-08-25 14:25:00,45.05,45.05,45.01,45.02,27800.0,37.607,37.607,37.5736,37.582,27800.0
2009-08-25 14:30:00,45.02,45.02,45.0,45.01,23000.0,37.582,37.582,37.5653,37.5736,23000.0
2009-08-25 14:35:00,45.0,45.0,44.89,44.91,59000.0,37.5653,37.5653,37.4735,37.4902,59000.0
2009-08-25 14:40:00,44.9,44.94,44.87,44.91,43500.0,37.4818,37.5152,37.4568,37.4902,43500.0
2009-08-25 14:45:00,44.9,44.92,44.88,44.91,18100.0,37.4818,37.4985,37.4651,37.4902,18100.0
2009-08-25 14:50:00,44.91,44.98,44.91,44.97,49200.0,37.4902,37.5486,37.4902,37.5402,49200.0
2009-08-25 14:55:00,44.97,44.98,44.92,44.97,41300.0,37.5402,37.5486,37.4985,37.5402,41300.0
2009-08-25 15:00:00,44.98,45.06,44.98,45.03,71300.0,37.5486,37.6154,37.5486,37.5903,71300.0
2009-08-25 15:05:00,45.02,45.05,45.01,45.01,14900.0,37.582,37.607,37.5736,37.5736,14900.0
2009-08-25 15:10:00,45.02,45.05,45.01,45.03,41200.0,37.582,37.607,37.5736,37.5903,41200.0
2009-08-25 15:15:00,45.03,45.03,45.0,45.01,18000.0,37.5903,37.5903,37.5653,37.5736,18000.0
2009-08-25 15:20:00,45.0,45.09,45.0,45.06,32400.0,37.5653,37.6404,37.5653,37.6154,32400.0
2009-08-25 15:25:00,45.07,45.08,45.03,45.04,12400.0,37.6237,37.6321,37.5903,37.5987,12400.0
2009-08-25 15:30:00,45.04,45.04,44.94,44.96,19300.0,37.5987,37.5987,37.5152,37.5319,19300.0
2009-08-25 15:35:00,44.96,45.01,44.95,45.0,23800.0,37.5319,37.5736,37.5235,37.5653,23800.0
2009-08-25 15:40:00,45.01,45.01,44.97,44.98,36800.0,37.5736,37.5736,37.5402,37.5486,36800.0
2009-08-25 15:45:00,44.97,44.97,44.9,44.93,35100.0,37.5402,37.5402,37.4818,37.5069,35100.0
2009-08-25 15:50:00,44.93,45.05,44.92,44.98,96100.0,37.5069,37.607,37.4985,37.5486,96100.0
2009-08-25 15:55:00,44.98,45.0,44.91,44.98,105000.0,37.5486,37.5653,37.4902,37.5486,105000.0
2009-08-25 16:00:00,44.97,45.02,44.97,44.98,49000.0,37.5402,37.582,37.5402,37.5486,49000.0
2009-08-25 16:05:00,45.02,45.02,45.02,45.02,35000.0,37.582,37.582,37.582,37.582,35000.0
2009-08-25 16:10:00,45.02,45.02,45.02,45.02,0.0,37.582,37.582,37.582,37.582,0.0
2009-08-26 09:30:00,44.84,44.94,44.81,44.9,140500.0,37.4317,37.5152,37.4067,37.4818,140500.0
2009-08-26 09:35:00,44.88,44.89,44.81,44.88,36400.0,37.4651,37.4735,37.4067,37.4651,36400.0
2009-08-26 09:40:00,44.89,44.92,44.83,44.86,16100.0,37.4735,37.4985,37.4234,37.4484,16100.0
2009-08-26 09:45:00,44.84,44.87,44.78,44.8,22500.0,37.4317,37.4568,37.3816,37.3983,22500.0
2009-08-26 09:50:00,44.8,44.87,44.77,44.87,52000.0,37.3983,37.4568,37.3733,37.4568,52000.0
2009-08-26 09:55:00,44.86,44.91,44.83,44.91,34000.0,37.4484,37.4902,37.4234,37.4902,34000.0
2009-08-26 10:00:00,44.92,45.0,44.91,44.98,115400.0,37.4985,37.5653,37.4902,37.5486,115400.0
2009-08-26 10:05:00,44.97,45.05,44.97,45.02,70900.0,37.5402,37.607,37.5402,37.582,70900.0
2009-08-26 10:10:00,45.03,45.16,45.01,45.12,49800.0,37.5903,37.6989,37.5736,37.6655,49800.0
2009-08-26 10:15:00,45.13,45.18,45.12,45.15,25400.0,37.6738,37.7155,37.6655,37.6905,25400.0
2009-08-26 10:20:00,45.14,45.18,45.12,45.12,47700.0,37.6822,37.7155,37.6655,37.6655,47700.0
2009-08-26 10:25:00,45.12,45.12,45.06,45.08,17200.0,37.6655,37.6655,37.6154,37.6321,17200.0
2009-08-26 10:30:00,45.08,45.14,45.05,45.12,29600.0,37.6321,37.6822,37.607,37.6655,29600.0
2009-08-26 10:35:00,45.13,45.16,45.1,45.13,34400.0,37.6738,37.6989,37.6488,37.6738,34400.0
2009-08-26 10:40:00,45.13,45.13,45.03,45.03,16300.0,37.6738,37.6738,37.5903,37.5903,16300.0
2009-08-26 10:45:00,45.02,45.04,44.99,45.01,28400.0,37.582,37.5987,37.5569,37.5736,28400.0
2009-08-26 10:50:00,45.02,45.06,45.0,45.05,15800.0,37.582,37.6154,37.5653,37.607,15800.0
2009-08-26 10:55:00,45.04,45.05,45.01,45.04,12600.0,37.5987,37.607,37.5736,37.5987,12600.0
2009-08-26 11:00:00,45.05,45.06,45.01,45.03,38400.0,37.607,37.6154,37.5736,37.5903,38400.0
2009-08-26 11:05:00,45.02,45.02,44.94,44.94,21300.0,37.582,37.582,37.5152,37.5152,21300.0
2009-08-26 11:10:00,44.93,44.94,44.9,44.92,11900.0,37.5069,37.5152,37.4818,37.4985,11900.0
2009-08-26 11:15:00,44.91,44.94,44.9,44.91,7100.0,37.4902,37.5152,37.4818,37.4902,7100.0
2009-08-26 11:20:00,44.92,44.92,44.84,44.87,63600.0,37.4985,37.4985,37.4317,37.4568,63600.0
2009-08-26 11:25:00,44.86,44.92,44.86,44.89,22100.0,37.4484,37.4985,37.4484,37.4735,22100.0
2009-08-26 11:30:00,44.89,44.9,44.86,44.9,14600.0,37.4735,37.4818,37.4484,37.4818,14600.0
2009-08-26 11:35:00,44.87,44.87,44.8,44.81,11500.0,37.4568,37.4568,37.3983,37.4067,11500.0
2009-08-26 11:40:00,44.82,44.85,44.82,44.83,4300.0,37.415,37.4401,37.415,37.4234,4300.0
2009-08-26 11:45:00,44.84,44.87,44.84,44.87,5200.0,37.4317,37.4568,37.4317,37.4568,5200.0
2009-08-26 11:50:00,44.88,44.91,44.87,44.9,6100.0,37.4651,37.4902,37.4568,37.4818,6100.0
2009-08-26 11:55:00,44.9,44.9,44.87,44.88,10000.0,37.4818,37.4818,37.4568,37.4651,10000.0
2009-08-26 12:00:00,44.88,44.88,44.85,44.86,4900.0,37.4651,37.4651,37.4401,37.4484,4900.0
2009-08-26 12:05:00,44.87,44.89,44.86,44.87,5800.0,37.4568,37.4735,37.4484,37.4568,5800.0
2009-08-26 12:10:00,44.87,44.92,44.87,44.92,7300.0,37.4568,37.4985,37.4568,37.4985,7300.0
2009-08-26 12:15:00,44.91,44.93,44.91,44.93,3300.0,37.4902,37.5069,37.4902,37.5069,3300.0
2009-08-26 12:20:00,44.95,44.96,44.95,44.95,4800.0,37.5235,37.5319,37.5235,37.5235,4800.0
2009-08-26 12:25:00,44.94,44.95,44.91,44.93,14100.0,37.5152,37.5235,37.4902,37.5069,14100.0
2009-08-26 12:30:00,44.93,44.93,44.9,44.92,13200.0,37.5069,37.5069,37.4818,37.4985,13200.0
2009-08-26 12:35:00,44.92,44.94,44.9,44.92,10700.0,37.4985,37.5152,37.4818,37.4985,10700.0
2009-08-26 12:40:00,44.91,44.91,44.88,44.88,6000.0,37.4902,37.4902,37.4651,37.4651,6000.0
2009-08-26 12:45:00,44.88,44.9,44.87,44.9,16200.0,37.4651,37.4818,37.4568,37.4818,16200.0
2009-08-26 12:50:00,44.88,44.9,44.87,44.89,8800.0,37.4651,37.4818,37.4568,37.4735,8800.0
2009-08-26 12:55:00,44.89,44.9,44.87,44.89,22200.0,37.4735,37.4818,37.4568,37.4735,22200.0
2009-08-26 13:00:00,44.89,44.9,44.86,44.86,11500.0,37.4735,37.4818,37.4484,37.4484,11500.0
2009-08-26 13:05:00,44.86,44.86,44.81,44.83,7100.0,37.4484,37.4484,37.4067,37.4234,7100.0
2009-08-26 13:10:00,44.84,44.85,44.84,44.84,5300.0,37.4317,37.4401,37.4317,37.4317,5300.0
2009-08-26 13:15:00,44.84,44.84,44.79,44.8,9200.0,37.4317,37.4317,37.39,37.3983,9200.0
2009-08-26 13:20:00,44.8,44.83,44.8,44.83,28400.0,37.3983,37.4234,37.3983,37.4234,28400.0
2009-08-26 13:25:00,44.84,44.87,44.83,44.86,13100.0,37.4317,37.4568,37.4234,37.4484,13100.0
2009-08-26 13:30:00,44.86,44.88,44.85,44.88,17800.0,37.4484,37.4651,37.4401,37.4651,17800.0
2009-08-26 13:35:00,44.88,44.92,44.86,44.91,10700.0,37.4651,37.4985,37.4484,37.4902,10700.0
2009-08-26 13:40:00,44.91,44.91,44.9,44.9,8300.0,37.4902,37.4902,37.4818,37.4818,8300.0
2009-08-26 13:45:00,44.92,44.92,44.88,44.9,17500.0,37.4985,37.4985,37.4651,37.4818,17500.0
2009-08-26 13:50:00,44.9,44.91,44.89,44.9,5700.0,37.4818,37.4902,37.4735,37.4818,5700.0
2009-08-26 13:55:00,44.9,45.02,44.89,45.02,21400.0,37.4818,37.582,37.4735,37.582,21400.0
2009-08-26 14:00:00,45.03,45.04,44.99,44.99,14000.0,37.5903,37.5987,37.5569,37.5569,14000.0
2009-08-26 14:05:00,44.99,45.0,44.98,44.98,4800.0,37.5569,37.5653,37.5486,37.5486,4800.0
2009-08-26 14:10:00,44.99,44.99,44.95,44.97,5900.0,37.5569,37.5569,37.5235,37.5402,5900.0
2009-08-26 14:15:00,44.97,44.97,44.96,44.97,2900.0,37.5402,37.5402,37.5319,37.5402,2900.0
2009-08-26 14:20:00,44.98,45.0,44.95,44.96,12400.0,37.5486,37.5653,37.5235,37.5319,12400.0
2009-08-26 14:25:00,44.96,44.98,44.95,44.96,9900.0,37.5319,37.5486,37.5235,37.5319,9900.0
2009-08-26 14:30:00,44.95,45.0,44.93,44.94,18800.0,37.5235,37.5653,37.5069,37.5152,18800.0
2009-08-26 14:35:00,44.93,44.96,44.93,44.96,15200.0,37.5069,37.5319,37.5069,37.5319,15200.0
2009-08-26 14:40:00,44.96,44.97,44.95,44.96,17000.0,37.5319,37.5402,37.5235,37.5319,17000.0
2009-08-26 14:45:00,44.99,45.05,44.99,45.04,19200.0,37.5569,37.607,37.5569,37.5987,19200.0
2009-08-26 14:50:00,45.03,45.04,44.96,44.97,54200.0,37.5903,37.5987,37.5319,37.5402,54200.0
2009-08-26 14:55:00,44.97,44.97,44.89,44.9,57000.0,37.5402,37.5402,37.4735,37.4818,57000.0
2009-08-26 15:00:00,44.88,44.93,44.87,44.92,16000.0,37.4651,37.5069,37.4568,37.4985,16000.0
2009-08-26 15:05:00,44.92,44.93,44.89,44.91,50700.0,37.4985,37.5069,37.4735,37.4902,50700.0
2009-08-26 15:10:00,44.9,44.93,44.88,44.9,40400.0,37.4818,37.5069,37.4651,37.4818,40400.0
2009-08-26 15:15:00,44.89,44.91,44.88,44.89,31900.0,37.4735,37.4902,37.4651,37.4735,31900.0
2009-08-26 15:20:00,44.9,44.91,44.89,44.89,23700.0,37.4818,37.4902,37.4735,37.4735,23700.0
2009-08-26 15:25:00,44.89,44.96,44.89,44.91,34100.0,37.4735,37.5319,37.4735,37.4902,34100.0
2009-08-26 15:30:00,44.9,44.95,44.87,44.89,113900.0,37.4818,37.5235,37.4568,37.4735,113900.0
2009-08-26 15:35:00,44.89,44.92,44.88,44.92,46800.0,37.4735,37.4985,37.4651,37.4985,46800.0
2009-08-26 15:40:00,44.92,44.92,44.89,44.92,22500.0,37.4985,37.4985,37.4735,37.4985,22500.0
2009-08-26 15:45:00,44.91,44.97,44.88,44.95,131700.0,37.4902,37.5402,37.4651,37.5235,131700.0
2009-08-26 15:50:00,44.95,45.02,44.95,45.01,24200.0,37.5235,37.582,37.5235,37.5736,24200.0
2009-08-26 15:55:00,45.0,45.0,44.96,44.97,39300.0,37.5653,37.5653,37.5319,37.5402,39300.0
2009-08-27 09:30:00,44.99,44.99,44.81,44.81,36100.0,37.5569,37.5569,37.4067,37.4067,36100.0
2009-08-27 09:35:00,44.81,44.91,44.8,44.84,33000.0,37.4067,37.4902,37.3983,37.4317,33000.0
2009-08-27 09:40:00,44.84,44.84,44.74,44.77,47700.0,37.4317,37.4317,37.3482,37.3733,47700.0
2009-08-27 09:45:00,44.77,44.79,44.7,44.74,47100.0,37.3733,37.39,37.3149,37.3482,47100.0
2009-08-27 09:50:00,44.73,44.73,44.62,44.66,33900.0,37.3399,37.3399,37.2481,37.2815,33900.0
2009-08-27 09:55:00,44.66,44.67,44.58,44.6,19500.0,37.2815,37.2898,37.2147,37.2314,19500.0
2009-08-27 10:00:00,44.57,44.57,44.47,44.5,47200.0,37.2063,37.2063,37.1229,37.1479,47200.0
2009-08-27 10:05:00,44.5,44.51,44.45,44.46,53400.0,37.1479,37.1562,37.1062,37.1145,53400.0
2009-08-27 10:10:00,44.46,44.56,44.44,44.53,160400.0,37.1145,37.198,37.0978,37.1729,160400.0
2009-08-27 10:15:00,44.54,44.56,44.52,44.56,27800.0,37.1813,37.198,37.1646,37.198,27800.0
2009-08-27 10:20:00,44.57,44.59,44.56,44.59,17000.0,37.2063,37.223,37.198,37.223,17000.0
2009-08-27 10:25:00,44.58,44.61,44.57,44.59,10100.0,37.2147,37.2397,37.2063,37.223,10100.0
2009-08-27 10:30:00,44.59,44.64,44.58,44.61,21000.0,37.223,37.2648,37.2147,37.2397,21000.0
2009-08-27 10:35:00,44.61,44.61,44.55,44.55,22200.0,37.2397,37.2397,37.1896,37.1896,22200.0
2009-08-27 10:40:00,44.55,44.6,44.54,44.6,84900.0,37.1896,37.2314,37.1813,37.2314,84900.0
2009-08-27 10:45:00,44.59,44.59,44.54,44.55,7100.0,37.223,37.223,37.1813,37.1896,7100.0
2009-08-27 10:50:00,44.55,44.56,44.52,44.53,42600.0,37.1896,37.198,37.1646,37.1729,42600.0
2009-08-27 10:55:00,44.54,44.55,44.49,44.49,118200.0,37.1813,37.1896,37.1395,37.1395,118200.0
2009-08-27 11:00:00,44.49,44.51,44.48,44.5,169900.0,37.1395,37.1562,37.1312,37.1479,169900.0
2009-08-27 11:05:00,44.5,44.54,44.5,44.54,64900.0,37.1479,37.1813,37.1479,37.1813,64900.0
2009-08-27 11:10:00,44.54,44.57,44.54,44.57,41000.0,37.1813,37.2063,37.1813,37.2063,41000.0
2009-08-27 11:15:00,44.57,44.57,44.53,44.54,8800.0,37.2063,37.2063,37.1729,37.1813,8800.0
2009-08-27 11:20:00,44.54,44.56,44.53,44.56,9800.0,37.1813,37.198,37.1729,37.198,9800.0
2009-08-27 11:25:00,44.56,44.63,44.56,44.63,15700.0,37.198,37.2564,37.198,37.2564,15700.0
2009-08-27 11:30:00,44.63,44.63,44.59,44.61,5600.0,37.2564,37.2564,37.223,37.2397,5600.0
2009-08-27 11:35:00,44.6,44.61,44.55,44.55,9300.0,37.2314,37.2397,37.1896,37.1896,9300.0
2009-08-27 11:40:00,44.57,44.57,44.54,44.57,9400.0,37.2063,37.2063,37.1813,37.2063,9400.0
2009-08-27 11:45:00,44.57,44.63,44.57,44.63,28300.0,37.2063,37.2564,37.2063,37.2564,28300.0
2009-08-27 11:50:00,44.63,44.64,44.6,44.6,12800.0,37.2564,37.2648,37.2314,37.2314,12800.0
2009-08-27 11:55:00,44.62,44.71,44.62,44.7,28100.0,37.2481,37.3232,37.2481,37.3149,28100.0
2009-08-27 12:00:00,44.7,44.71,44.67,44.68,10200.0,37.3149,37.3232,37.2898,37.2982,10200.0
2009-08-27 12:05:00,44.69,44.7,44.68,44.68,11900.0,37.3065,37.3149,37.2982,37.2982,11900.0
2009-08-27 12:10:00,44.69,44.74,44.69,44.71,14300.0,37.3065,37.3482,37.3065,37.3232,14300.0
2009-08-27 12:15:00,44.71,44.72,44.69,44.69,6900.0,37.3232,37.3315,37.3065,37.3065,6900.0
2009-08-27 12:20:00,44.69,44.73,44.68,44.73,24600.0,37.3065,37.3399,37.2982,37.3399,24600.0
2009-08-27 12:25:00,44.72,44.79,44.71,44.79,17200.0,37.3315,37.39,37.3232,37.39,17200.0
2009-08-27 12:30:00,44.8,44.81,44.76,44.76,21200.0,37.3983,37.4067,37.3649,37.3649,21200.0
2009-08-27 12:35:00,44.75,44.76,44.74,44.74,10500.0,37.3566,37.3649,37.3482,37.3482,10500.0
2009-08-27 12:40:00,44.74,44.75,44.71,44.72,17300.0,37.3482,37.3566,37.3232,37.3315,17300.0
2009-08-27 12:45:00,44.72,44.74,44.72,44.73,15700.0,37.3315,37.3482,37.3315,37.3399,15700.0
2009-08-27 12:50:00,44.73,44.74,44.72,44.73,12000.0,37.3399,37.3482,37.3315,37.3399,12000.0
2009-08-27 12:55:00,44.73,44.76,44.72,44.75,16300.0,37.3399,37.3649,37.3315,37.3566,16300.0
2009-08-27 13:00:00,44.77,44.77,44.75,44.76,10000.0,37.3733,37.3733,37.3566,37.3649,10000.0
2009-08-27 13:05:00,44.77,44.78,44.76,44.76,6500.0,37.3733,37.3816,37.3649,37.3649,6500.0
2009-08-27 13:10:00,44.75,44.76,44.7,44.71,4400.0,37.3566,37.3649,37.3149,37.3232,4400.0
2009-08-27 13:15:00,44.72,44.72,44.69,44.71,3100.0,37.3315,37.3315,37.3065,37.3232,3100.0
2009-08-27 13:20:00,44.72,44.75,44.71,44.75,6900.0,37.3315,37.3566,37.3232,37.3566,6900.0
2009-08-27 13:25:00,44.75,44.75,44.72,44.73,7900.0,37.3566,37.3566,37.3315,37.3399,7900.0
2009-08-27 13:30:00,44.74,44.8,44.73,44.8,20800.0,37.3482,37.3983,37.3399,37.3983,20800.0
2009-08-27 13:35:00,44.82,44.86,44.82,44.84,9100.0,37.415,37.4484,37.415,37.4317,9100.0
2009-08-27 13:40:00,44.85,44.85,44.81,44.83,19500.0,37.4401,37.4401,37.4067,37.4234,19500.0
2009-08-27 13:45:00,44.83,44.89,44.83,44.85,26200.0,37.4234,37.4735,37.4234,37.4401,26200.0
2009-08-27 13:50:00,44.86,44.93,44.84,44.93,21100.0,37.4484,37.5069,37.4317,37.5069,21100.0
2009-08-27 13:55:00,44.93,44.94,44.89,44.9,17900.0,37.5069,37.5152,37.4735,37.4818,17900.0
2009-08-27 14:00:00,44.91,44.96,44.91,44.96,16200.0,37.4902,37.5319,37.4902,37.5319,16200.0
2009-08-27 14:05:00,44.96,45.0,44.95,44.98,34400.0,37.5319,37.5653,37.5235,37.5486,34400.0
2009-08-27 14:10:00,44.97,44.99,44.94,44.95,3200.0,37.5402,37.5569,37.5152,37.5235,3200.0
2009-08-27 14:15:00,44.97,44.98,44.95,44.95,9500.0,37.5402,37.5486,37.5235,37.5235,9500.0
2009-08-27 14:20:00,44.97,45.0,44.96,44.96,9100.0,37.5402,37.5653,37.5319,37.5319,9100.0
2009-08-27 14:25:00,44.97,45.02,44.96,44.99,5200.0,37.5402,37.582,37.5319,37.5569,5200.0
2009-08-27 14:30:00,45.0,45.08,45.0,45.07,26900.0,37.5653,37.6321,37.5653,37.6237,26900.0
2009-08-27 14:35:00,45.08,45.11,45.06,45.07,28600.0,37.6321,37.6571,37.6154,37.6237,28600.0
2009-08-27 14:40:00,45.09,45.15,45.07,45.15,32600.0,37.6404,37.6905,37.6237,37.6905,32600.0
2009-08-27 14:45:00,45.14,45.15,45.09,45.09,84500.0,37.6822,37.6905,37.6404,37.6404,84500.0
2009-08-27 14:50:00,45.09,45.1,45.07,45.08,14600.0,37.6404,37.6488,37.6237,37.6321,14600.0
2009-08-27 14:55:00,45.07,45.07,45.05,45.07,15900.0,37.6237,37.6237,37.607,37.6237,15900.0
2009-08-27 15:00:00,45.07,45.07,45.04,45.04,11600.0,37.6237,37.6237,37.5987,37.5987,11600.0
2009-08-27 15:05:00,45.04,45.07,45.02,45.04,40600.0,37.5987,37.6237,37.582,37.5987,40600.0
2009-08-27 15:10:00,45.05,45.05,45.03,45.05,21500.0,37.607,37.607,37.5903,37.607,21500.0
2009-08-27 15:15:00,45.05,45.08,45.03,45.07,45400.0,37.607,37.6321,37.5903,37.6237,45400.0
2009-08-27 15:20:00,45.07,45.1,45.04,45.05,34100.0,37.6237,37.6488,37.5987,37.607,34100.0
2009-08-27 15:25:00,45.04,45.05,44.99,45.0,33400.0,37.5987,37.607,37.5569,37.5653,33400.0
2009-08-27 15:30:00,45.0,45.02,44.99,45.0,13200.0,37.5653,37.582,37.5569,37.5653,13200.0
2009-08-27 15:35:00,45.0,45.05,45.0,45.05,20000.0,37.5653,37.607,37.5653,37.607,20000.0
2009-08-27 15:40:00,45.07,45.07,44.99,45.05,83400.0,37.6237,37.6237,37.5569,37.607,83400.0
2009-08-27 15:45:00,45.03,45.06,45.02,45.06,27600.0,37.5903,37.6154,37.582,37.6154,27600.0
2009-08-27 15:50:00,45.05,45.09,45.03,45.06,42200.0,37.607,37.6404,37.5903,37.6154,42200.0
2009-08-27 15:55:00,45.06,45.08,45.01,45.07,97700.0,37.6154,37.6321,37.5736,37.6237,97700.0
2009-08-28 09:30:00,45.43,45.43,45.34,45.35,44900.0,37.9242,37.9242,37.8491,37.8575,44900.0
2009-08-28 09:35:00,45.35,45.48,45.32,45.39,76000.0,37.8575,37.966,37.8324,37.8909,76000.0
2009-08-28 09:40:00,45.38,45.39,45.23,45.23,68600.0,37.8825,37.8909,37.7573,37.7573,68600.0
2009-08-28 09:45:00,45.22,45.28,45.21,45.24,14200.0,37.7489,37.799,37.7406,37.7656,14200.0
2009-08-28 09:50:00,45.24,45.3,45.22,45.3,26600.0,37.7656,37.8157,37.7489,37.8157,26600.0
2009-08-28 09:55:00,45.3,45.3,45.11,45.11,37600.0,37.8157,37.8157,37.6571,37.6571,37600.0
2009-08-28 10:00:00,45.13,45.17,45.09,45.16,23600.0,37.6738,37.7072,37.6404,37.6989,23600.0
2009-08-28 10:05:00,45.14,45.18,45.1,45.14,102100.0,37.6822,37.7155,37.6488,37.6822,102100.0
2009-08-28 10:10:00,45.14,45.22,45.11,45.13,22600.0,37.6822,37.7489,37.6571,37.6738,22600.0
2009-08-28 10:15:00,45.14,45.19,45.14,45.15,17400.0,37.6822,37.7239,37.6822,37.6905,17400.0
2009-08-28 10:20:00,45.15,45.15,45.07,45.07,10500.0,37.6905,37.6905,37.6237,37.6237,10500.0
2009-08-28 10:25:00,45.08,45.1,44.96,44.99,6700.0,37.6321,37.6488,37.5319,37.5569,6700.0
2009-08-28 10:30:00,45.0,45.0,44.94,45.0,11600.0,37.5653,37.5653,37.5152,37.5653,11600.0
2009-08-28 10:35:00,44.99,45.07,44.97,45.07,7700.0,37.5569,37.6237,37.5402,37.6237,7700.0
2009-08-28 10:40:00,45.08,45.09,45.03,45.05,21700.0,37.6321,37.6404,37.5903,37.607,21700.0
2009-08-28 10:45:00,45.04,45.09,45.03,45.09,12300.0,37.5987,37.6404,37.5903,37.6404,12300.0
2009-08-28 10:50:00,45.11,45.11,45.08,45.09,10700.0,37.6571,37.6571,37.6321,37.6404,10700.0
2009-08-28 10:55:00,45.09,45.14,45.08,45.08,10300.0,37.6404,37.6822,37.6321,37.6321,10300.0
2009-08-28 11:00:00,45.09,45.1,45.03,45.05,6200.0,37.6404,37.6488,37.5903,37.607,6200.0
2009-08-28 11:05:00,45.06,45.11,45.05,45.06,22800.0,37.6154,37.6571,37.607,37.6154,22800.0
2009-08-28 11:10:00,45.06,45.06,45.0,45.03,12000.0,37.6154,37.6154,37.5653,37.5903,12000.0
2009-08-28 11:15:00,45.02,45.05,45.02,45.04,17400.0,37.582,37.607,37.582,37.5987,17400.0
2009-08-28 11:20:00,45.04,45.08,45.04,45.08,24200.0,37.5987,37.6321,37.5987,37.6321,24200.0
2009-08-28 11:25:00,45.07,45.08,45.04,45.07,11200.0,37.6237,37.6321,37.5987,37.6237,11200.0
2009-08-28 11:30:00,45.07,45.07,45.04,45.04,9000.0,37.6237,37.6237,37.5987,37.5987,9000.0
2009-08-28 11:35:00,45.03,45.08,45.03,45.03,11600.0,37.5903,37.6321,37.5903,37.5903,11600.0
2009-08-28 11:40:00,45.03,45.04,44.99,45.0,6700.0,37.5903,37.5987,37.5569,37.5653,6700.0
2009-08-28 11:45:00,44.99,45.02,44.98,45.01,11900.0,37.5569,37.582,37.5486,37.5736,11900.0
2009-08-28 11:50:00,45.02,45.02,44.98,44.98,7500.0,37.582,37.582,37.5486,37.5486,7500.0
2009-08-28 11:55:00,44.98,44.99,44.94,44.98,3800.0,37.5486,37.5569,37.5152,37.5486,3800.0
2009-08-28 12:00:00,44.97,45.01,44.97,44.98,11400.0,37.5402,37.5736,37.5402,37.5486,11400.0
2009-08-28 12:05:00,44.99,44.99,44.95,44.96,6700.0,37.5569,37.5569,37.5235,37.5319,6700.0
2009-08-28 12:10:00,44.95,44.96,44.9,44.9,4400.0,37.5235,37.5319,37.4818,37.4818,4400.0
2009-08-28 12:15:00,44.89,44.89,44.8,44.8,10000.0,37.4735,37.4735,37.3983,37.3983,10000.0
2009-08-28 12:20:00,44.8,44.83,44.79,44.79,8700.0,37.3983,37.4234,37.39,37.39,8700.0
2009-08-28 12:25:00,44.78,44.81,44.75,44.77,10400.0,37.3816,37.4067,37.3566,37.3733,10400.0
2009-08-28 12:30:00,44.78,44.82,44.76,44.79,36800.0,37.3816,37.415,37.3649,37.39,36800.0
2009-08-28 12:35:00,44.8,44.84,44.79,44.84,13000.0,37.3983,37.4317,37.39,37.4317,13000.0
2009-08-28 12:40:00,44.84,44.85,44.81,44.83,4900.0,37.4317,37.4401,37.4067,37.4234,4900.0
2009-08-28 12:45:00,44.83,44.84,44.81,44.83,14600.0,37.4234,37.4317,37.4067,37.4234,14600.0
2009-08-28 12:50:00,44.83,44.83,44.79,44.81,3700.0,37.4234,37.4234,37.39,37.4067,3700.0
2009-08-28 12:55:00,44.8,44.81,44.77,44.77,6500.0,37.3983,37.4067,37.3733,37.3733,6500.0
2009-08-28 13:00:00,44.77,44.83,44.77,44.81,2400.0,37.3733,37.4234,37.3733,37.4067,2400.0
2009-08-28 13:05:00,44.83,44.87,44.83,44.87,4200.0,37.4234,37.4568,37.4234,37.4568,4200.0
2009-08-28 13:10:00,44.87,44.93,44.87,44.9,10300.0,37.4568,37.5069,37.4568,37.4818,10300.0
2009-08-28 13:15:00,44.89,44.91,44.87,44.88,8600.0,37.4735,37.4902,37.4568,37.4651,8600.0
2009-08-28 13:20:00,44.88,44.93,44.88,44.9,14400.0,37.4651,37.5069,37.4651,37.4818,14400.0
2009-08-28 13:25:00,44.9,44.92,44.9,44.9,10100.0,37.4818,37.4985,37.4818,37.4818,10100.0
2009-08-28 13:30:00,44.91,44.93,44.91,44.93,14700.0,37.4902,37.5069,37.4902,37.5069,14700.0
2009-08-28 13:35:00,44.94,44.94,44.92,44.93,3900.0,37.5152,37.5152,37.4985,37.5069,3900.0
2009-08-28 13:40:00,44.93,44.95,44.92,44.93,5400.0,37.5069,37.5235,37.4985,37.5069,5400.0
2009-08-28 13:45:00,44.93,44.93,44.89,44.92,21800.0,37.5069,37.5069,37.4735,37.4985,21800.0
2009-08-28 13:50:00,44.92,44.93,44.9,44.91,5100.0,37.4985,37.5069,37.4818,37.4902,5100.0
2009-08-28 13:55:00,44.92,44.93,44.91,44.91,31300.0,37.4985,37.5069,37.4902,37.4902,31300.0
2009-08-28 14:00:00,44.91,44.91,44.86,44.88,18100.0,37.4902,37.4902,37.4484,37.4651,18100.0
2009-08-28 14:05:00,44.87,44.92,44.87,44.92,6300.0,37.4568,37.4985,37.4568,37.4985,6300.0
2009-08-28 14:10:00,44.92,44.96,44.92,44.93,5300.0,37.4985,37.5319,37.4985,37.5069,5300.0
2009-08-28 14:15:00,44.94,44.99,44.94,44.98,5200.0,37.5152,37.5569,37.5152,37.5486,5200.0
2009-08-28 14:20:00,44.98,44.99,44.92,44.93,22700.0,37.5486,37.5569,37.4985,37.5069,22700.0
2009-08-28 14:25:00,44.91,44.95,44.91,44.95,29900.0,37.4902,37.5235,37.4902,37.5235,29900.0
2009-08-28 14:30:00,44.95,44.95,44.86,44.89,21800.0,37.5235,37.5235,37.4484,37.4735,21800.0
2009-08-28 14:35:00,44.89,44.93,44.88,44.93,20600.0,37.4735,37.5069,37.4651,37.5069,20600.0
2009-08-28 14:40:00,44.91,44.94,44.9,44.9,8700.0,37.4902,37.5152,37.4818,37.4818,8700.0
2009-08-28 14:45:00,44.9,44.94,44.9,44.93,9300.0,37.4818,37.5152,37.4818,37.5069,9300.0
2009-08-28 14:50:00,44.94,44.98,44.94,44.97,16700.0,37.5152,37.5486,37.5152,37.5402,16700.0
2009-08-28 14:55:00,44.96,45.0,44.96,44.97,10200.0,37.5319,37.5653,37.5319,37.5402,10200.0
2009-08-28 15:00:00,44.97,45.0,44.96,44.99,8200.0,37.5402,37.5653,37.5319,37.5569,8200.0
2009-08-28 15:05:00,44.99,44.99,44.94,44.96,20100.0,37.5569,37.5569,37.5152,37.5319,20100.0
2009-08-28 15:10:00,44.97,44.99,44.95,44.97,13600.0,37.5402,37.5569,37.5235,37.5402,13600.0
2009-08-28 15:15:00,44.97,45.0,44.97,44.99,27800.0,37.5402,37.5653,37.5402,37.5569,27800.0
2009-08-28 15:20:00,45.0,45.05,45.0,45.03,15600.0,37.5653,37.607,37.5653,37.5903,15600.0
2009-08-28 15:25:00,45.04,45.06,45.04,45.04,19800.0,37.5987,37.6154,37.5987,37.5987,19800.0
2009-08-28 15:30:00,45.02,45.06,44.93,44.94,28300.0,37.582,37.6154,37.5069,37.5152,28300.0
2009-08-28 15:35:00,44.94,44.98,44.94,44.95,29400.0,37.5152,37.5486,37.5152,37.5235,29400.0
2009-08-28 15:40:00,44.95,45.0,44.89,44.91,21400.0,37.5235,37.5653,37.4735,37.4902,21400.0
2009-08-28 15:45:00,44.91,44.93,44.86,44.92,34200.0,37.4902,37.5069,37.4484,37.4985,34200.0
2009-08-28 15:50:00,44.92,44.95,44.91,44.95,19100.0,37.4985,37.5235,37.4902,37.5235,19100.0
2009-08-28 15:55:00,44.95,45.0,44.95,45.0,24300.0,37.5235,37.5653,37.5235,37.5653,24300.0
2009-08-31 09:30:00,44.62,44.71,44.6,44.69,91300.0,37.2481,37.3232,37.2314,37.3065,91300.0
2009-08-31 09:35:00,44.68,44.74,44.65,44.72,16800.0,37.2982,37.3482,37.2731,37.3315,16800.0
2009-08-31 09:40:00,44.71,44.72,44.53,44.65,48600.0,37.3232,37.3315,37.1729,37.2731,48600.0
2009-08-31 09:45:00,44.64,44.69,44.5,44.52,99300.0,37.2648,37.3065,37.1479,37.1646,99300.0
2009-08-31 09:50:00,44.52,44.52,44.39,44.42,33100.0,37.1646,37.1646,37.0561,37.0811,33100.0
2009-08-31 09:55:00,44.43,44.49,44.42,44.49,49300.0,37.0895,37.1395,37.0811,37.1395,49300.0
2009-08-31 10:00:00,44.48,44.48,44.41,44.45,34500.0,37.1312,37.1312,37.0728,37.1062,34500.0
2009-08-31 10:05:00,44.46,44.51,44.44,44.51,8800.0,37.1145,37.1562,37.0978,37.1562,8800.0
2009-08-31 10:10:00,44.48,44.5,44.46,44.5,20300.0,37.1312,37.1479,37.1145,37.1479,20300.0
2009-08-31 10:15:00,44.5,44.53,44.47,44.49,14700.0,37.1479,37.1729,37.1229,37.1395,14700.0
2009-08-31 10:20:00,44.49,44.51,44.44,44.44,21700.0,37.1395,37.1562,37.0978,37.0978,21700.0
2009-08-31 10:25:00,44.44,44.47,44.41,44.47,18700.0,37.0978,37.1229,37.0728,37.1229,18700.0
2009-08-31 10:30:00,44.46,44.47,44.4,44.45,14600.0,37.1145,37.1229,37.0644,37.1062,14600.0
2009-08-31 10:35:00,44.46,44.54,44.45,44.54,30800.0,37.1145,37.1813,37.1062,37.1813,30800.0
2009-08-31 10:40:00,44.54,44.59,44.53,44.55,16500.0,37.1813,37.223,37.1729,37.1896,16500.0
2009-08-31 10:45:00,44.54,44.56,44.54,44.55,5100.0,37.1813,37.198,37.1813,37.1896,5100.0
2009-08-31 10:50:00,44.56,44.59,44.55,44.56,18800.0,37.198,37.223,37.1896,37.198,18800.0
2009-08-31 10:55:00,44.55,44.56,44.51,44.55,46400.0,37.1896,37.198,37.1562,37.1896,46400.0
2009-08-31 11:00:00,44.55,44.55,44.48,44.5,21900.0,37.1896,37.1896,37.1312,37.1479,21900.0
2009-08-31 11:05:00,44.5,44.52,44.5,44.52,5500.0,37.1479,37.1646,37.1479,37.1646,5500.0
2009-08-31 11:10:00,44.53,44.54,44.5,44.5,5700.0,37.1729,37.1813,37.1479,37.1479,5700.0
2009-08-31 11:15:00,44.5,44.52,44.49,44.49,16000.0,37.1479,37.1646,37.1395,37.1395,16000.0
2009-08-31 11:20:00,44.49,44.53,44.45,44.46,21500.0,37.1395,37.1729,37.1062,37.1145,21500.0
2009-08-31 11:25:00,44.46,44.48,44.45,44.46,7000.0,37.1145,37.1312,37.1062,37.1145,7000.0
2009-08-31 11:30:00,44.45,44.5,44.45,44.46,5800.0,37.1062,37.1479,37.1062,37.1145,5800.0
2009-08-31 11:35:00,44.47,44.53,44.46,44.53,10300.0,37.1229,37.1729,37.1145,37.1729,10300.0
2009-08-31 11:40:00,44.54,44.54,44.51,44.52,9500.0,37.1813,37.1813,37.1562,37.1646,9500.0
2009-08-31 11:45:00,44.52,44.53,44.47,44.48,39400.0,37.1646,37.1729,37.1229,37.1312,39400.0
2009-08-31 11:50:00,44.48,44.53,44.47,44.5,20200.0,37.1312,37.1729,37.1229,37.1479,20200.0
2009-08-31 11:55:00,44.49,44.52,44.49,44.52,3700.0,37.1395,37.1646,37.1395,37.1646,3700.0
2009-08-31 12:00:00,44.51,44.55,44.5,44.5,30900.0,37.1562,37.1896,37.1479,37.1479,30900.0
2009-08-31 12:05:00,44.51,44.52,44.48,44.49,8800.0,37.1562,37.1646,37.1312,37.1395,8800.0
2009-08-31 12:10:00,44.49,44.52,44.48,44.51,32100.0,37.1395,37.1646,37.1312,37.1562,32100.0
2009-08-31 12:15:00,44.5,44.51,44.49,44.5,4500.0,37.1479,37.1562,37.1395,37.1479,4500.0
2009-08-31 12:20:00,44.5,44.55,44.5,44.55,33500.0,37.1479,37.1896,37.1479,37.1896,33500.0
2009-08-31 12:25:00,44.54,44.55,44.51,44.51,83600.0,37.1813,37.1896,37.1562,37.1562,83600.0
2009-08-31 12:30:00,44.52,44.53,44.52,44.52,5500.0,37.1646,37.1729,37.1646,37.1646,5500.0
2009-08-31 12:35:00,44.51,44.51,44.46,44.48,15600.0,37.1562,37.1562,37.1145,37.1312,15600.0
2009-08-31 12:40:00,44.5,44.5,44.48,44.49,27200.0,37.1479,37.1479,37.1312,37.1395,27200.0
2009-08-31 12:45:00,44.48,44.49,44.47,44.48,4800.0,37.1312,37.1395,37.1229,37.1312,4800.0
2009-08-31 12:50:00,44.47,44.49,44.47,44.48,26400.0,37.1229,37.1395,37.1229,37.1312,26400.0
2009-08-31 12:55:00,44.49,44.49,44.46,44.48,11600.0,37.1395,37.1395,37.1145,37.1312,11600.0
2009-08-31 13:00:00,44.48,44.48,44.46,44.47,22100.0,37.1312,37.1312,37.1145,37.1229,22100.0
2009-08-31 13:05:00,44.46,44.46,44.43,44.45,11900.0,37.1145,37.1145,37.0895,37.1062,11900.0
2009-08-31 13:10:00,44.45,44.49,44.45,44.49,5400.0,37.1062,37.1395,37.1062,37.1395,5400.0
2009-08-31 13:15:00,44.49,44.5,44.46,44.49,7000.0,37.1395,37.1479,37.1145,37.1395,7000.0
2009-08-31 13:20:00,44.48,44.49,44.46,44.46,11400.0,37.1312,37.1395,37.1145,37.1145,11400.0
2009-08-31 13:25:00,44.46,44.49,44.45,44.47,17800.0,37.1145,37.1395,37.1062,37.1229,17800.0
2009-08-31 13:30:00,44.47,44.49,44.46,44.49,53500.0,37.1229,37.1395,37.1145,37.1395,53500.0
2009-08-31 13:35:00,44.48,44.51,44.48,44.49,38300.0,37.1312,37.1562,37.1312,37.1395,38300.0
2009-08-31 13:40:00,44.5,44.5,44.46,44.46,14500.0,37.1479,37.1479,37.1145,37.1145,14500.0
2009-08-31 13:45:00,44.47,44.48,44.46,44.46,4500.0,37.1229,37.1312,37.1145,37.1145,4500.0
2009-08-31 13:50:00,44.47,44.48,44.45,44.48,22200.0,37.1229,37.1312,37.1062,37.1312,22200.0
2009-08-31 13:55:00,44.49,44.5,44.48,44.5,25700.0,37.1395,37.1479,37.1312,37.1479,25700.0
2009-08-31 14:00:00,44.49,44.49,44.47,44.48,11800.0,37.1395,37.1395,37.1229,37.1312,11800.0
2009-08-31 14:05:00,44.48,44.5,44.47,44.5,21400.0,37.1312,37.1479,37.1229,37.1479,21400.0
2009-08-31 14:10:00,44.5,44.52,44.46,44.47,33500.0,37.1479,37.1646,37.1145,37.1229,33500.0
2009-08-31 14:15:00,44.48,44.49,44.47,44.49,2500.0,37.1312,37.1395,37.1229,37.1395,2500.0
2009-08-31 14:20:00,44.48,44.52,44.48,44.48,6400.0,37.1312,37.1646,37.1312,37.1312,6400.0
2009-08-31 14:25:00,44.48,44.51,44.47,44.51,19800.0,37.1312,37.1562,37.1229,37.1562,19800.0
2009-08-31 14:30:00,44.51,44.53,44.5,44.53,11800.0,37.1562,37.1729,37.1479,37.1729,11800.0
2009-08-31 14:35:00,44.54,44.57,44.52,44.55,17500.0,37.1813,37.2063,37.1646,37.1896,17500.0
2009-08-31 14:40:00,44.56,44.6,44.55,44.57,13700.0,37.198,37.2314,37.1896,37.2063,13700.0
2009-08-31 14:45:00,44.57,44.58,44.56,44.58,9300.0,37.2063,37.2147,37.198,37.2147,9300.0
2009-08-31 14:50:00,44.56,44.58,44.55,44.58,9400.0,37.198,37.2147,37.1896,37.2147,9400.0
2009-08-31 14:55:00,44.58,44.62,44.56,44.56,14000.0,37.2147,37.2481,37.198,37.198,14000.0
2009-08-31 15:00:00,44.57,44.57,44.5,44.51,23200.0,37.2063,37.2063,37.1479,37.1562,23200.0
2009-08-31 15:05:00,44.51,44.54,44.5,44.52,12800.0,37.1562,37.1813,37.1479,37.1646,12800.0
2009-08-31 15:10:00,44.51,44.53,44.48,44.49,21700.0,37.1562,37.1729,37.1312,37.1395,21700.0
2009-08-31 15:15:00,44.5,44.54,44.49,44.51,19300.0,37.1479,37.1813,37.1395,37.1562,19300.0
2009-08-31 15:20:00,44.51,44.55,44.48,44.5,50800.0,37.1562,37.1896,37.1312,37.1479,50800.0
2009-08-31 15:25:00,44.5,44.54,44.44,44.52,85300.0,37.1479,37.1813,37.0978,37.1646,85300.0
2009-08-31 15:30:00,44.52,44.54,44.52,44.52,34400.0,37.1646,37.1813,37.1646,37.1646,34400.0
2009-08-31 15:35:00,44.52,44.57,44.52,44.55,25400.0,37.1646,37.2063,37.1646,37.1896,25400.0
2009-08-31 15:40:00,44.56,44.56,44.52,44.55,31200.0,37.198,37.198,37.1646,37.1896,31200.0
2009-08-31 15:45:00,44.56,44.63,44.55,44.61,59200.0,37.198,37.2564,37.1896,37.2397,59200.0
2009-08-31 15:50:00,44.62,44.62,44.56,44.6,57800.0,37.2481,37.2481,37.198,37.2314,57800.0
2009-08-31 15:55:00,44.61,44.68,44.61,44.66,178600.0,37.2397,37.2982,37.2397,37.2815,178600.0
2009-09-01 09:30:00,44.44,44.58,44.44,44.57,53900.0,37.0978,37.2147,37.0978,37.2063,53900.0
2009-09-01 09:35:00,44.57,44.6,44.54,44.57,24600.0,37.2063,37.2314,37.1813,37.2063,24600.0
2009-09-01 09:40:00,44.6,44.69,44.59,44.69,23600.0,37.2314,37.3065,37.223,37.3065,23600.0
2009-09-01 09:45:00,44.71,44.85,44.71,44.84,47800.0,37.3232,37.4401,37.3232,37.4317,47800.0
2009-09-01 09:50:00,44.84,44.94,44.84,44.85,77500.0,37.4317,37.5152,37.4317,37.4401,77500.0
2009-09-01 09:55:00,44.85,44.94,44.85,44.87,29100.0,37.4401,37.5152,37.4401,37.4568,29100.0
2009-09-01 10:00:00,44.87,45.0,44.81,44.93,125400.0,37.4568,37.5653,37.4067,37.5069,125400.0
2009-09-01 10:05:00,44.93,45.04,44.93,45.0,20600.0,37.5069,37.5987,37.5069,37.5653,20600.0
2009-09-01 10:10:00,45.0,45.0,44.84,44.84,20200.0,37.5653,37.5653,37.4317,37.4317,20200.0
2009-09-01 10:15:00,44.83,44.86,44.75,44.81,47600.0,37.4234,37.4484,37.3566,37.4067,47600.0
2009-09-01 10:20:00,44.79,44.87,44.78,44.85,31100.0,37.39,37.4568,37.3816,37.4401,31100.0
2009-09-01 10:25:00,44.85,44.91,44.84,44.89,25800.0,37.4401,37.4902,37.4317,37.4735,25800.0
2009-09-01 10:30:00,44.88,44.92,44.84,44.89,20200.0,37.4651,37.4985,37.4317,37.4735,20200.0
2009-09-01 10:35:00,44.9,44.94,44.87,44.88,18500.0,37.4818,37.5152,37.4568,37.4651,18500.0
2009-09-01 10:40:00,44.88,44.89,44.81,44.81,25500.0,37.4651,37.4735,37.4067,37.4067,25500.0
2009-09-01 10:45:00,44.82,44.84,44.74,44.79,27000.0,37.415,37.4317,37.3482,37.39,27000.0
2009-09-01 10:50:00,44.78,44.78,44.7,44.7,29000.0,37.3816,37.3816,37.3149,37.3149,29000.0
2009-09-01 10:55:00,44.71,44.73,44.67,44.67,21800.0,37.3232,37.3399,37.2898,37.2898,21800.0
2009-09-01 11:00:00,44.66,44.67,44.6,44.65,34400.0,37.2815,37.2898,37.2314,37.2731,34400.0
2009-09-01 11:05:00,44.65,44.66,44.54,44.55,38300.0,37.2731,37.2815,37.1813,37.1896,38300.0
2009-09-01 11:10:00,44.54,44.54,44.38,44.43,34000.0,37.1813,37.1813,37.0477,37.0895,34000.0
2009-09-01 11:15:00,44.43,44.43,44.3,44.4,42700.0,37.0895,37.0895,36.9809,37.0644,42700.0
2009-09-01 11:20:00,44.39,44.39,44.24,44.28,54200.0,37.0561,37.0561,36.9309,36.9642,54200.0
2009-09-01 11:25:00,44.3,44.3,44.11,44.12,58500.0,36.9809,36.9809,36.8223,36.8307,58500.0
2009-09-01 11:30:00,44.13,44.13,44.05,44.11,43200.0,36.839,36.839,36.7722,36.8223,43200.0
2009-09-01 11:35:00,44.11,44.11,43.97,44.09,49300.0,36.8223,36.8223,36.7055,36.8056,49300.0
2009-09-01 11:40:00,44.09,44.18,44.07,44.09,46400.0,36.8056,36.8808,36.7889,36.8056,46400.0
2009-09-01 11:45:00,44.1,44.15,44.06,44.07,47600.0,36.814,36.8557,36.7806,36.7889,47600.0
2009-09-01 11:50:00,44.08,44.13,44.07,44.13,12400.0,36.7973,36.839,36.7889,36.839,12400.0
2009-09-01 11:55:00,44.11,44.11,43.99,44.02,15300.0,36.8223,36.8223,36.7222,36.7472,15300.0
2009-09-01 12:00:00,43.99,44.09,43.97,44.0,19100.0,36.7222,36.8056,36.7055,36.7305,19100.0
2009-09-01 12:05:00,44.04,44.07,44.0,44.07,32200.0,36.7639,36.7889,36.7305,36.7889,32200.0
2009-09-01 12:10:00,44.07,44.1,44.04,44.06,19100.0,36.7889,36.814,36.7639,36.7806,19100.0
2009-09-01 12:15:00,44.06,44.06,44.01,44.03,10900.0,36.7806,36.7806,36.7389,36.7555,10900.0
2009-09-01 12:20:00,44.03,44.04,43.91,43.99,41300.0,36.7555,36.7639,36.6554,36.7222,41300.0
2009-09-01 12:25:00,43.99,44.03,43.96,43.96,15200.0,36.7222,36.7555,36.6971,36.6971,15200.0
2009-09-01 12:30:00,43.96,44.02,43.94,44.0,14700.0,36.6971,36.7472,36.6804,36.7305,14700.0
2009-09-01 12:35:00,44.01,44.01,43.95,43.97,7200.0,36.7389,36.7389,36.6888,36.7055,7200.0
2009-09-01 12:40:00,43.98,44.01,43.97,44.0,7300.0,36.7138,36.7389,36.7055,36.7305,7300.0
2009-09-01 12:45:00,44.01,44.02,43.99,44.01,6600.0,36.7389,36.7472,36.7222,36.7389,6600.0
2009-09-01 12:50:00,44.02,44.02,43.99,44.0,8600.0,36.7472,36.7472,36.7222,36.7305,8600.0
2009-09-01 12:55:00,44.0,44.02,43.98,43.98,4000.0,36.7305,36.7472,36.7138,36.7138,4000.0
2009-09-01 13:00:00,43.97,44.02,43.97,43.97,7500.0,36.7055,36.7472,36.7055,36.7055,7500.0
2009-09-01 13:05:00,44.0,44.0,43.83,43.85,23500.0,36.7305,36.7305,36.5886,36.6053,23500.0
2009-09-01 13:10:00,43.86,43.89,43.83,43.89,19200.0,36.6136,36.6387,36.5886,36.6387,19200.0
2009-09-01 13:15:00,43.89,43.89,43.84,43.86,17100.0,36.6387,36.6387,36.5969,36.6136,17100.0
2009-09-01 13:20:00,43.89,43.89,43.85,43.88,6700.0,36.6387,36.6387,36.6053,36.6303,6700.0
2009-09-01 13:25:00,43.89,43.94,43.89,43.93,8800.0,36.6387,36.6804,36.6387,36.6721,8800.0
2009-09-01 13:30:00,43.93,43.95,43.85,43.88,41200.0,36.6721,36.6888,36.6053,36.6303,41200.0
2009-09-01 13:35:00,43.88,43.94,43.87,43.9,31600.0,36.6303,36.6804,36.622,36.647,31600.0
2009-09-01 13:40:00,43.9,43.98,43.89,43.95,18500.0,36.647,36.7138,36.6387,36.6888,18500.0
2009-09-01 13:45:00,43.95,44.0,43.94,43.94,53300.0,36.6888,36.7305,36.6804,36.6804,53300.0
2009-09-01 13:50:00,43.95,43.98,43.93,43.97,12600.0,36.6888,36.7138,36.6721,36.7055,12600.0
2009-09-01 13:55:00,43.98,44.01,43.96,44.01,14300.0,36.7138,36.7389,36.6971,36.7389,14300.0
2009-09-01 14:00:00,44.02,44.05,43.97,44.0,25500.0,36.7472,36.7722,36.7055,36.7305,25500.0
2009-09-01 14:05:00,44.0,44.0,43.98,44.0,12900.0,36.7305,36.7305,36.7138,36.7305,12900.0
2009-09-01 14:10:00,44.0,44.04,43.98,44.01,27300.0,36.7305,36.7639,36.7138,36.7389,27300.0
2009-09-01 14:15:00,44.0,44.0,43.95,43.99,16500.0,36.7305,36.7305,36.6888,36.7222,16500.0
2009-09-01 14:20:00,44.01,44.01,43.94,43.97,35300.0,36.7389,36.7389,36.6804,36.7055,35300.0
2009-09-01 14:25:00,43.97,43.99,43.93,43.98,20500.0,36.7055,36.7222,36.6721,36.7138,20500.0
2009-09-01 14:30:00,43.98,44.01,43.96,44.0,21900.0,36.7138,36.7389,36.6971,36.7305,21900.0
2009-09-01 14:35:00,44.0,44.03,43.99,44.01,16200.0,36.7305,36.7555,36.7222,36.7389,16200.0
2009-09-01 14:40:00,44.01,44.01,43.92,43.92,15700.0,36.7389,36.7389,36.6637,36.6637,15700.0
2009-09-01 14:45:00,43.92,43.97,43.91,43.92,18900.0,36.6637,36.7055,36.6554,36.6637,18900.0
2009-09-01 14:50:00,43.92,43.97,43.91,43.94,46100.0,36.6637,36.7055,36.6554,36.6804,46100.0
2009-09-01 14:55:00,43.94,44.0,43.94,43.97,38600.0,36.6804,36.7305,36.6804,36.7055,38600.0
2009-09-01 15:00:00,43.96,43.99,43.95,43.98,19700.0,36.6971,36.7222,36.6888,36.7138,19700.0
2009-09-01 15:05:00,43.98,44.03,43.95,43.99,46500.0,36.7138,36.7555,36.6888,36.7222,46500.0
2009-09-01 15:10:00,43.99,44.04,43.98,44.02,42900.0,36.7222,36.7639,36.7138,36.7472,42900.0
2009-09-01 15:15:00,44.01,44.03,43.99,44.02,39400.0,36.7389,36.7555,36.7222,36.7472,39400.0
2009-09-01 15:20:00,44.02,44.02,43.97,43.97,28700.0,36.7472,36.7472,36.7055,36.7055,28700.0
2009-09-01 15:25:00,43.97,43.98,43.89,43.91,19200.0,36.7055,36.7138,36.6387,36.6554,19200.0
2009-09-01 15:30:00,43.91,43.94,43.89,43.94,18500.0,36.6554,36.6804,36.6387,36.6804,18500.0
2009-09-01 15:35:00,43.94,43.97,43.92,43.95,28400.0,36.6804,36.7055,36.6637,36.6888,28400.0
2009-09-01 15:40:00,43.96,43.96,43.88,43.88,91500.0,36.6971,36.6971,36.6303,36.6303,91500.0
2009-09-01 15:45:00,43.9,43.91,43.82,43.85,72500.0,36.647,36.6554,36.5802,36.6053,72500.0
2009-09-01 15:50:00,43.86,44.0,43.83,44.0,59700.0,36.6136,36.7305,36.5886,36.7305,59700.0
2009-09-01 15:55:00,44.0,44.03,43.86,43.86,70700.0,36.7305,36.7555,36.6136,36.6136,70700.0
2009-09-01 16:00:00,43.86,43.88,43.86,43.88,800.0,36.6136,36.6303,36.6136,36.6303,800.0
2009-09-01 16:05:00,43.88,43.88,43.88,43.88,0.0,36.6303,36.6303,36.6303,36.6303,0.0
2009-09-01 16:10:00,43.88,43.88,43.88,43.88,0.0,36.6303,36.6303,36.6303,36.6303,0.0
2009-09-02 09:30:00,43.78,43.84,43.69,43.84,45400.0,36.5469,36.5969,36.4717,36.5969,45400.0
2009-09-02 09:35:00,43.85,43.87,43.75,43.75,29300.0,36.6053,36.622,36.5218,36.5218,29300.0
2009-09-02 09:40:00,43.75,43.88,43.74,43.85,33800.0,36.5218,36.6303,36.5135,36.6053,33800.0
2009-09-02 09:45:00,43.86,43.91,43.85,43.85,44900.0,36.6136,36.6554,36.6053,36.6053,44900.0
2009-09-02 09:50:00,43.87,43.98,43.87,43.95,15300.0,36.622,36.7138,36.622,36.6888,15300.0
2009-09-02 09:55:00,43.94,43.95,43.83,43.87,25200.0,36.6804,36.6888,36.5886,36.622,25200.0
2009-09-02 10:00:00,43.85,43.88,43.77,43.79,42200.0,36.6053,36.6303,36.5385,36.5552,42200.0
2009-09-02 10:05:00,43.78,43.93,43.78,43.89,67700.0,36.5469,36.6721,36.5469,36.6387,67700.0
2009-09-02 10:10:00,43.89,43.93,43.85,43.89,78600.0,36.6387,36.6721,36.6053,36.6387,78600.0
2009-09-02 10:15:00,43.89,43.9,43.85,43.89,34600.0,36.6387,36.647,36.6053,36.6387,34600.0
2009-09-02 10:20:00,43.91,43.91,43.85,43.86,37300.0,36.6554,36.6554,36.6053,36.6136,37300.0
2009-09-02 10:25:00,43.86,43.87,43.81,43.81,29800.0,36.6136,36.622,36.5719,36.5719,29800.0
2009-09-02 10:30:00,43.81,43.84,43.7,43.74,36400.0,36.5719,36.5969,36.4801,36.5135,36400.0
2009-09-02 10:35:00,43.72,43.84,43.72,43.83,10200.0,36.4968,36.5969,36.4968,36.5886,10200.0
2009-09-02 10:40:00,43.85,43.94,43.85,43.91,12500.0,36.6053,36.6804,36.6053,36.6554,12500.0
2009-09-02 10:45:00,43.91,43.97,43.9,43.94,16200.0,36.6554,36.7055,36.647,36.6804,16200.0
2009-09-02 10:50:00,43.94,43.96,43.91,43.94,23200.0,36.6804,36.6971,36.6554,36.6804,23200.0
2009-09-02 10:55:00,43.95,44.03,43.95,44.03,22500.0,36.6888,36.7555,36.6888,36.7555,22500.0
2009-09-02 11:00:00,44.02,44.02,43.98,43.98,11000.0,36.7472,36.7472,36.7138,36.7138,11000.0
2009-09-02 11:05:00,43.97,43.99,43.92,43.94,11900.0,36.7055,36.7222,36.6637,36.6804,11900.0
2009-09-02 11:10:00,43.94,44.0,43.94,43.97,5200.0,36.6804,36.7305,36.6804,36.7055,5200.0
2009-09-02 11:15:00,43.96,44.01,43.94,43.97,11900.0,36.6971,36.7389,36.6804,36.7055,11900.0
2009-09-02 11:20:00,43.97,44.02,43.97,44.02,7300.0,36.7055,36.7472,36.7055,36.7472,7300.0
2009-09-02 11:25:00,44.02,44.02,43.99,44.02,56800.0,36.7472,36.7472,36.7222,36.7472,56800.0
2009-09-02 11:30:00,44.03,44.05,43.97,43.98,30400.0,36.7555,36.7722,36.7055,36.7138,30400.0
2009-09-02 11:35:00,44.0,44.0,43.95,43.97,40300.0,36.7305,36.7305,36.6888,36.7055,40300.0
2009-09-02 11:40:00,43.98,43.98,43.93,43.93,12200.0,36.7138,36.7138,36.6721,36.6721,12200.0
2009-09-02 11:45:00,43.94,43.96,43.93,43.95,17100.0,36.6804,36.6971,36.6721,36.6888,17100.0
2009-09-02 11:50:00,43.95,44.0,43.95,43.98,5900.0,36.6888,36.7305,36.6888,36.7138,5900.0
2009-09-02 11:55:00,43.96,43.96,43.91,43.93,7500.0,36.6971,36.6971,36.6554,36.6721,7500.0
2009-09-02 12:00:00,43.92,43.96,43.88,43.89,23400.0,36.6637,36.6971,36.6303,36.6387,23400.0
2009-09-02 12:05:00,43.9,43.91,43.88,43.89,8400.0,36.647,36.6554,36.6303,36.6387,8400.0
2009-09-02 12:10:00,43.9,43.95,43.88,43.88,24900.0,36.647,36.6888,36.6303,36.6303,24900.0
2009-09-02 12:15:00,43.89,43.93,43.88,43.91,7600.0,36.6387,36.6721,36.6303,36.6554,7600.0
2009-09-02 12:20:00,43.92,43.97,43.91,43.96,80300.0,36.6637,36.7055,36.6554,36.6971,80300.0
2009-09-02 12:25:00,43.96,44.0,43.96,43.96,15600.0,36.6971,36.7305,36.6971,36.6971,15600.0
2009-09-02 12:30:00,43.96,43.98,43.95,43.95,9800.0,36.6971,36.7138,36.6888,36.6888,9800.0
2009-09-02 12:35:00,43.97,44.0,43.97,43.97,10700.0,36.7055,36.7305,36.7055,36.7055,10700.0
2009-09-02 12:40:00,43.96,44.0,43.96,43.99,6800.0,36.6971,36.7305,36.6971,36.7222,6800.0
2009-09-02 12:45:00,43.99,44.0,43.99,44.0,11200.0,36.7222,36.7305,36.7222,36.7305,11200.0
2009-09-02 12:50:00,44.0,44.01,43.95,43.96,14100.0,36.7305,36.7389,36.6888,36.6971,14100.0
2009-09-02 12:55:00,43.96,43.99,43.95,43.97,19900.0,36.6971,36.7222,36.6888,36.7055,19900.0
2009-09-02 13:00:00,43.96,43.98,43.94,43.95,31100.0,36.6971,36.7138,36.6804,36.6888,31100.0
2009-09-02 13:05:00,43.93,43.93,43.9,43.92,10100.0,36.6721,36.6721,36.647,36.6637,10100.0
2009-09-02 13:10:00,43.93,43.93,43.91,43.92,14400.0,36.6721,36.6721,36.6554,36.6637,14400.0
2009-09-02 13:15:00,43.92,43.97,43.92,43.95,52800.0,36.6637,36.7055,36.6637,36.6888,52800.0
2009-09-02 13:20:00,43.95,43.97,43.92,43.97,59400.0,36.6888,36.7055,36.6637,36.7055,59400.0
2009-09-02 13:25:00,43.97,43.98,43.95,43.97,24200.0,36.7055,36.7138,36.6888,36.7055,24200.0
2009-09-02 13:30:00,43.95,43.97,43.94,43.94,9100.0,36.6888,36.7055,36.6804,36.6804,9100.0
2009-09-02 13:35:00,43.95,43.95,43.93,43.93,8800.0,36.6888,36.6888,36.6721,36.6721,8800.0
2009-09-02 13:40:00,43.94,43.96,43.93,43.96,16200.0,36.6804,36.6971,36.6721,36.6971,16200.0
2009-09-02 13:45:00,43.97,43.97,43.95,43.97,11200.0,36.7055,36.7055,36.6888,36.7055,11200.0
2009-09-02 13:50:00,43.97,43.97,43.94,43.94,4100.0,36.7055,36.7055,36.6804,36.6804,4100.0
2009-09-02 13:55:00,43.93,43.94,43.91,43.92,10200.0,36.6721,36.6804,36.6554,36.6637,10200.0
2009-09-02 14:00:00,43.91,43.95,43.89,43.91,19200.0,36.6554,36.6888,36.6387,36.6554,19200.0
2009-09-02 14:05:00,43.92,43.95,43.9,43.93,17100.0,36.6637,36.6888,36.647,36.6721,17100.0
2009-09-02 14:10:00,43.93,43.95,43.92,43.94,12100.0,36.6721,36.6888,36.6637,36.6804,12100.0
2009-09-02 14:15:00,43.95,43.96,43.91,43.96,14000.0,36.6888,36.6971,36.6554,36.6971,14000.0
2009-09-02 14:20:00,43.95,43.96,43.92,43.93,8000.0,36.6888,36.6971,36.6637,36.6721,8000.0
2009-09-02 14:25:00,43.94,43.95,43.93,43.95,5000.0,36.6804,36.6888,36.6721,36.6888,5000.0
2009-09-02 14:30:00,43.96,44.02,43.95,44.01,23400.0,36.6971,36.7472,36.6888,36.7389,23400.0
2009-09-02 14:35:00,44.01,44.02,43.99,43.99,132200.0,36.7389,36.7472,36.7222,36.7222,132200.0
2009-09-02 14:40:00,44.0,44.02,43.96,43.98,69100.0,36.7305,36.7472,36.6971,36.7138,69100.0
2009-09-02 14:45:00,43.98,43.98,43.95,43.97,5900.0,36.7138,36.7138,36.6888,36.7055,5900.0
2009-09-02 14:50:00,43.98,43.99,43.96,43.96,71700.0,36.7138,36.7222,36.6971,36.6971,71700.0
2009-09-02 14:55:00,43.98,44.0,43.94,43.94,28900.0,36.7138,36.7305,36.6804,36.6804,28900.0
2009-09-02 15:00:00,43.93,43.95,43.92,43.93,12700.0,36.6721,36.6888,36.6637,36.6721,12700.0
2009-09-02 15:05:00,43.93,43.95,43.92,43.94,7300.0,36.6721,36.6888,36.6637,36.6804,7300.0
2009-09-02 15:10:00,43.94,43.96,43.92,43.95,14000.0,36.6804,36.6971,36.6637,36.6888,14000.0
2009-09-02 15:15:00,43.96,44.06,43.95,44.04,31200.0,36.6971,36.7806,36.6888,36.7639,31200.0
2009-09-02 15:20:00,44.04,44.05,44.01,44.03,16600.0,36.7639,36.7722,36.7389,36.7555,16600.0
2009-09-02 15:25:00,44.02,44.02,43.98,43.99,24800.0,36.7472,36.7472,36.7138,36.7222,24800.0
2009-09-02 15:30:00,43.99,44.03,43.98,44.0,16700.0,36.7222,36.7555,36.7138,36.7305,16700.0
2009-09-02 15:35:00,44.01,44.03,43.99,44.02,37000.0,36.7389,36.7555,36.7222,36.7472,37000.0
2009-09-02 15:40:00,44.02,44.02,43.94,43.98,49700.0,36.7472,36.7472,36.6804,36.7138,49700.0
2009-09-02 15:45:00,43.98,43.98,43.92,43.93,44600.0,36.7138,36.7138,36.6637,36.6721,44600.0
2009-09-02 15:50:00,43.93,43.97,43.92,43.92,27600.0,36.6721,36.7055,36.6637,36.6637,27600.0
2009-09-02 15:55:00,43.91,43.92,43.82,43.85,45200.0,36.6554,36.6637,36.5802,36.6053,45200.0
2009-09-03 09:30:00,44.02,44.13,43.97,44.04,26700.0,36.7472,36.839,36.7055,36.7639,26700.0
2009-09-03 09:35:00,44.04,44.04,43.92,43.98,14400.0,36.7639,36.7639,36.6637,36.7138,14400.0
2009-09-03 09:40:00,43.98,44.0,43.95,43.99,10300.0,36.7138,36.7305,36.6888,36.7222,10300.0
2009-09-03 09:45:00,43.99,44.03,43.95,44.0,32200.0,36.7222,36.7555,36.6888,36.7305,32200.0
2009-09-03 09:50:00,44.01,44.04,43.98,44.02,47400.0,36.7389,36.7639,36.7138,36.7472,47400.0
2009-09-03 09:55:00,44.0,44.03,43.86,43.97,63100.0,36.7305,36.7555,36.6136,36.7055,63100.0
2009-09-03 10:00:00,43.97,44.07,43.84,43.87,99100.0,36.7055,36.7889,36.5969,36.622,99100.0
2009-09-03 10:05:00,43.85,43.88,43.77,43.85,47700.0,36.6053,36.6303,36.5385,36.6053,47700.0
2009-09-03 10:10:00,43.86,43.86,43.77,43.84,29500.0,36.6136,36.6136,36.5385,36.5969,29500.0
2009-09-03 10:15:00,43.83,43.84,43.76,43.77,105700.0,36.5886,36.5969,36.5302,36.5385,105700.0
2009-09-03 10:20:00,43.79,43.83,43.71,43.79,49700.0,36.5552,36.5886,36.4884,36.5552,49700.0
2009-09-03 10:25:00,43.79,43.83,43.75,43.81,66800.0,36.5552,36.5886,36.5218,36.5719,66800.0
2009-09-03 10:30:00,43.8,43.85,43.78,43.82,47900.0,36.5635,36.6053,36.5469,36.5802,47900.0
2009-09-03 10:35:00,43.82,43.86,43.8,43.85,60300.0,36.5802,36.6136,36.5635,36.6053,60300.0
2009-09-03 10:40:00,43.86,43.9,43.85,43.88,86900.0,36.6136,36.647,36.6053,36.6303,86900.0
2009-09-03 10:45:00,43.88,43.88,43.84,43.85,15700.0,36.6303,36.6303,36.5969,36.6053,15700.0
2009-09-03 10:50:00,43.86,43.89,43.86,43.88,21500.0,36.6136,36.6387,36.6136,36.6303,21500.0
2009-09-03 10:55:00,43.87,43.88,43.85,43.86,16800.0,36.622,36.6303,36.6053,36.6136,16800.0
2009-09-03 11:00:00,43.87,43.96,43.87,43.92,48100.0,36.622,36.6971,36.622,36.6637,48100.0
2009-09-03 11:05:00,43.93,43.95,43.91,43.95,10000.0,36.6721,36.6888,36.6554,36.6888,10000.0
2009-09-03 11:10:00,43.96,43.97,43.92,43.93,7200.0,36.6971,36.7055,36.6637,36.6721,7200.0
2009-09-03 11:15:00,43.92,43.92,43.89,43.9,43600.0,36.6637,36.6637,36.6387,36.647,43600.0
2009-09-03 11:20:00,43.9,43.91,43.87,43.89,82200.0,36.647,36.6554,36.622,36.6387,82200.0
2009-09-03 11:25:00,43.89,43.91,43.87,43.9,12400.0,36.6387,36.6554,36.622,36.647,12400.0
2009-09-03 11:30:00,43.89,43.93,43.88,43.91,13200.0,36.6387,36.6721,36.6303,36.6554,13200.0
2009-09-03 11:35:00,43.92,43.95,43.91,43.92,5700.0,36.6637,36.6888,36.6554,36.6637,5700.0
2009-09-03 11:40:00,43.92,43.93,43.91,43.92,23700.0,36.6637,36.6721,36.6554,36.6637,23700.0
2009-09-03 11:45:00,43.93,43.94,43.93,43.93,4000.0,36.6721,36.6804,36.6721,36.6721,4000.0
2009-09-03 11:50:00,43.93,43.94,43.9,43.9,8500.0,36.6721,36.6804,36.647,36.647,8500.0
2009-09-03 11:55:00,43.9,43.95,43.9,43.94,8300.0,36.647,36.6888,36.647,36.6804,8300.0
2009-09-03 12:00:00,43.93,43.95,43.92,43.95,112800.0,36.6721,36.6888,36.6637,36.6888,112800.0
2009-09-03 12:05:00,43.95,43.97,43.95,43.97,9700.0,36.6888,36.7055,36.6888,36.7055,9700.0
2009-09-03 12:10:00,43.98,44.0,43.96,43.96,8300.0,36.7138,36.7305,36.6971,36.6971,8300.0
2009-09-03 12:15:00,43.97,43.99,43.97,43.98,1500.0,36.7055,36.7222,36.7055,36.7138,1500.0
2009-09-03 12:20:00,43.99,43.99,43.98,43.99,3300.0,36.7222,36.7222,36.7138,36.7222,3300.0
2009-09-03 12:25:00,43.99,43.99,43.98,43.98,4200.0,36.7222,36.7222,36.7138,36.7138,4200.0
2009-09-03 12:30:00,43.98,43.99,43.94,43.96,20500.0,36.7138,36.7222,36.6804,36.6971,20500.0
2009-09-03 12:35:00,43.97,43.97,43.95,43.96,7100.0,36.7055,36.7055,36.6888,36.6971,7100.0
2009-09-03 12:40:00,43.96,43.97,43.95,43.95,7100.0,36.6971,36.7055,36.6888,36.6888,7100.0
2009-09-03 12:45:00,43.96,43.97,43.95,43.96,6700.0,36.6971,36.7055,36.6888,36.6971,6700.0
2009-09-03 12:50:00,43.95,43.98,43.95,43.96,53300.0,36.6888,36.7138,36.6888,36.6971,53300.0
2009-09-03 12:55:00,43.96,43.96,43.94,43.96,5300.0,36.6971,36.6971,36.6804,36.6971,5300.0
2009-09-03 13:00:00,43.96,43.99,43.95,43.99,17300.0,36.6971,36.7222,36.6888,36.7222,17300.0
2009-09-03 13:05:00,43.99,44.0,43.98,43.98,2900.0,36.7222,36.7305,36.7138,36.7138,2900.0
2009-09-03 13:10:00,43.99,44.01,43.99,43.99,5500.0,36.7222,36.7389,36.7222,36.7222,5500.0
2009-09-03 13:15:00,43.99,44.0,43.99,43.99,400.0,36.7222,36.7305,36.7222,36.7222,400.0
2009-09-03 13:20:00,44.0,44.04,43.99,44.04,7300.0,36.7305,36.7639,36.7222,36.7639,7300.0
2009-09-03 13:25:00,44.04,44.04,44.01,44.02,12500.0,36.7639,36.7639,36.7389,36.7472,12500.0
2009-09-03 13:30:00,44.03,44.04,44.01,44.01,5700.0,36.7555,36.7639,36.7389,36.7389,5700.0
2009-09-03 13:35:00,44.01,44.03,44.0,44.02,34700.0,36.7389,36.7555,36.7305,36.7472,34700.0
2009-09-03 13:40:00,44.02,44.03,43.98,43.99,5800.0,36.7472,36.7555,36.7138,36.7222,5800.0
2009-09-03 13:45:00,43.97,43.99,43.97,43.99,3000.0,36.7055,36.7222,36.7055,36.7222,3000.0
2009-09-03 13:50:00,44.0,44.0,43.97,43.99,11800.0,36.7305,36.7305,36.7055,36.7222,11800.0
2009-09-03 13:55:00,43.99,43.99,43.96,43.97,4500.0,36.7222,36.7222,36.6971,36.7055,4500.0
2009-09-03 14:00:00,43.97,44.0,43.97,43.99,3600.0,36.7055,36.7305,36.7055,36.7222,3600.0
2009-09-03 14:05:00,44.0,44.01,43.96,43.96,15300.0,36.7305,36.7389,36.6971,36.6971,15300.0
2009-09-03 14:10:00,43.97,43.97,43.94,43.94,6200.0,36.7055,36.7055,36.6804,36.6804,6200.0
2009-09-03 14:15:00,43.95,43.95,43.94,43.94,6800.0,36.6888,36.6888,36.6804,36.6804,6800.0
2009-09-03 14:20:00,43.94,43.94,43.91,43.92,7500.0,36.6804,36.6804,36.6554,36.6637,7500.0
2009-09-03 14:25:00,43.93,43.93,43.92,43.93,3400.0,36.6721,36.6721,36.6637,36.6721,3400.0
2009-09-03 14:30:00,43.94,43.94,43.91,43.93,7400.0,36.6804,36.6804,36.6554,36.6721,7400.0
2009-09-03 14:35:00,43.93,43.94,43.92,43.92,6000.0,36.6721,36.6804,36.6637,36.6637,6000.0
2009-09-03 14:40:00,43.91,43.91,43.87,43.88,5500.0,36.6554,36.6554,36.622,36.6303,5500.0
2009-09-03 14:45:00,43.88,43.92,43.88,43.9,9100.0,36.6303,36.6637,36.6303,36.647,9100.0
2009-09-03 14:50:00,43.91,43.94,43.91,43.93,11600.0,36.6554,36.6804,36.6554,36.6721,11600.0
2009-09-03 14:55:00,43.93,43.94,43.93,43.94,4800.0,36.6721,36.6804,36.6721,36.6804,4800.0
2009-09-03 15:00:00,43.95,43.98,43.94,43.96,24700.0,36.6888,36.7138,36.6804,36.6971,24700.0
2009-09-03 15:05:00,43.96,43.99,43.96,43.97,14800.0,36.6971,36.7222,36.6971,36.7055,14800.0
2009-09-03 15:10:00,43.97,44.0,43.95,44.0,14000.0,36.7055,36.7305,36.6888,36.7305,14000.0
2009-09-03 15:15:00,44.0,44.0,43.97,43.97,15900.0,36.7305,36.7305,36.7055,36.7055,15900.0
2009-09-03 15:20:00,43.97,44.0,43.97,44.0,11600.0,36.7055,36.7305,36.7055,36.7305,11600.0
2009-09-03 15:25:00,43.99,43.99,43.98,43.99,8900.0,36.7222,36.7222,36.7138,36.7222,8900.0
2009-09-03 15:30:00,44.0,44.08,44.0,44.04,21100.0,36.7305,36.7973,36.7305,36.7639,21100.0
2009-09-03 15:35:00,44.05,44.11,44.05,44.1,30400.0,36.7722,36.8223,36.7722,36.814,30400.0
2009-09-03 15:40:00,44.11,44.12,44.09,44.09,70500.0,36.8223,36.8307,36.8056,36.8056,70500.0
2009-09-03 15:45:00,44.09,44.14,44.08,44.14,36100.0,36.8056,36.8474,36.7973,36.8474,36100.0
2009-09-03 15:50:00,44.13,44.19,44.13,44.19,197300.0,36.839,36.8891,36.839,36.8891,197300.0
2009-09-03 15:55:00,44.18,44.23,44.18,44.2,466100.0,36.8808,36.9225,36.8808,36.8975,466100.0
2009-09-04 09:30:00,44.24,44.29,44.15,44.27,99800.0,36.9309,36.9726,36.8557,36.9559,99800.0
2009-09-04 09:35:00,44.28,44.34,44.24,44.28,392700.0,36.9642,37.0143,36.9309,36.9642,392700.0
2009-09-04 09:40:00,44.29,44.36,44.26,44.32,106100.0,36.9726,37.031,36.9475,36.9976,106100.0
2009-09-04 09:45:00,44.33,44.34,44.2,44.22,30000.0,37.006,37.0143,36.8975,36.9142,30000.0
2009-09-04 09:50:00,44.22,44.22,44.14,44.19,19200.0,36.9142,36.9142,36.8474,36.8891,19200.0
2009-09-04 09:55:00,44.22,44.25,44.17,44.17,11300.0,36.9142,36.9392,36.8724,36.8724,11300.0
2009-09-04 10:00:00,44.17,44.27,44.17,44.24,21300.0,36.8724,36.9559,36.8724,36.9309,21300.0
2009-09-04 10:05:00,44.24,44.27,44.24,44.25,18300.0,36.9309,36.9559,36.9309,36.9392,18300.0
2009-09-04 10:10:00,44.24,44.3,44.23,44.3,50500.0,36.9309,36.9809,36.9225,36.9809,50500.0
2009-09-04 10:15:00,44.3,44.35,44.29,44.33,16200.0,36.9809,37.0227,36.9726,37.006,16200.0
2009-09-04 10:20:00,44.32,44.37,44.31,44.34,27900.0,36.9976,37.0394,36.9893,37.0143,27900.0
2009-09-04 10:25:00,44.34,44.36,44.32,44.34,18600.0,37.0143,37.031,36.9976,37.0143,18600.0
2009-09-04 10:30:00,44.34,44.39,44.32,44.37,30000.0,37.0143,37.0561,36.9976,37.0394,30000.0
2009-09-04 10:35:00,44.38,44.43,44.38,44.4,28600.0,37.0477,37.0895,37.0477,37.0644,28600.0
2009-09-04 10:40:00,44.4,44.43,44.39,44.4,27900.0,37.0644,37.0895,37.0561,37.0644,27900.0
2009-09-04 10:45:00,44.39,44.41,44.39,44.41,8700.0,37.0561,37.0728,37.0561,37.0728,8700.0
2009-09-04 10:50:00,44.4,44.43,44.39,44.39,14400.0,37.0644,37.0895,37.0561,37.0561,14400.0
2009-09-04 10:55:00,44.4,44.42,44.38,44.42,41400.0,37.0644,37.0811,37.0477,37.0811,41400.0
2009-09-04 11:00:00,44.42,44.42,44.34,44.34,19800.0,37.0811,37.0811,37.0143,37.0143,19800.0
2009-09-04 11:05:00,44.34,44.36,44.32,44.32,20900.0,37.0143,37.031,36.9976,36.9976,20900.0
2009-09-04 11:10:00,44.32,44.35,44.31,44.34,17100.0,36.9976,37.0227,36.9893,37.0143,17100.0
2009-09-04 11:15:00,44.34,44.36,44.31,44.31,18800.0,37.0143,37.031,36.9893,36.9893,18800.0
2009-09-04 11:20:00,44.31,44.35,44.28,44.34,24900.0,36.9893,37.0227,36.9642,37.0143,24900.0
2009-09-04 11:25:00,44.33,44.33,44.31,44.32,20700.0,37.006,37.006,36.9893,36.9976,20700.0
2009-09-04 11:30:00,44.32,44.36,44.3,44.36,34400.0,36.9976,37.031,36.9809,37.031,34400.0
2009-09-04 11:35:00,44.36,44.4,44.36,44.37,7700.0,37.031,37.0644,37.031,37.0394,7700.0
2009-09-04 11:40:00,44.37,44.39,44.37,44.38,11500.0,37.0394,37.0561,37.0394,37.0477,11500.0
2009-09-04 11:45:00,44.38,44.41,44.38,44.41,8900.0,37.0477,37.0728,37.0477,37.0728,8900.0
2009-09-04 11:50:00,44.4,44.43,44.39,44.42,6500.0,37.0644,37.0895,37.0561,37.0811,6500.0
2009-09-04 11:55:00,44.42,44.49,44.42,44.49,30600.0,37.0811,37.1395,37.0811,37.1395,30600.0
2009-09-04 12:00:00,44.49,44.54,44.49,44.54,25700.0,37.1395,37.1813,37.1395,37.1813,25700.0
2009-09-04 12:05:00,44.54,44.69,44.54,44.68,34700.0,37.1813,37.3065,37.1813,37.2982,34700.0
2009-09-04 12:10:00,44.67,44.68,44.65,44.66,11800.0,37.2898,37.2982,37.2731,37.2815,11800.0
2009-09-04 12:15:00,44.68,44.71,44.66,44.66,18200.0,37.2982,37.3232,37.2815,37.2815,18200.0
2009-09-04 12:20:00,44.66,44.71,44.66,44.7,18900.0,37.2815,37.3232,37.2815,37.3149,18900.0
2009-09-04 12:25:00,44.7,44.7,44.67,44.67,5300.0,37.3149,37.3149,37.2898,37.2898,5300.0
2009-09-04 12:30:00,44.68,44.69,44.63,44.68,45600.0,37.2982,37.3065,37.2564,37.2982,45600.0
2009-09-04 12:35:00,44.68,44.68,44.66,44.66,12500.0,37.2982,37.2982,37.2815,37.2815,12500.0
2009-09-04 12:40:00,44.66,44.68,44.65,44.67,13800.0,37.2815,37.2982,37.2731,37.2898,13800.0
2009-09-04 12:45:00,44.66,44.68,44.66,44.68,3600.0,37.2815,37.2982,37.2815,37.2982,3600.0
2009-09-04 12:50:00,44.68,44.71,44.67,44.68,7400.0,37.2982,37.3232,37.2898,37.2982,7400.0
2009-09-04 12:55:00,44.69,44.7,44.68,44.69,8400.0,37.3065,37.3149,37.2982,37.3065,8400.0
2009-09-04 13:00:00,44.7,44.7,44.66,44.67,17700.0,37.3149,37.3149,37.2815,37.2898,17700.0
2009-09-04 13:05:00,44.67,44.7,44.66,44.68,9400.0,37.2898,37.3149,37.2815,37.2982,9400.0
2009-09-04 13:10:00,44.68,44.7,44.68,44.7,4900.0,37.2982,37.3149,37.2982,37.3149,4900.0
2009-09-04 13:15:00,44.69,44.75,44.69,44.73,30200.0,37.3065,37.3566,37.3065,37.3399,30200.0
2009-09-04 13:20:00,44.74,44.8,44.74,44.76,58600.0,37.3482,37.3983,37.3482,37.3649,58600.0
2009-09-04 13:25:00,44.77,44.77,44.75,44.75,12100.0,37.3733,37.3733,37.3566,37.3566,12100.0
2009-09-04 13:30:00,44.76,44.78,44.76,44.77,18300.0,37.3649,37.3816,37.3649,37.3733,18300.0
2009-09-04 13:35:00,44.77,44.77,44.74,44.74,14500.0,37.3733,37.3733,37.3482,37.3482,14500.0
2009-09-04 13:40:00,44.74,44.74,44.68,44.71,10100.0,37.3482,37.3482,37.2982,37.3232,10100.0
2009-09-04 13:45:00,44.7,44.7,44.67,44.69,27800.0,37.3149,37.3149,37.2898,37.3065,27800.0
2009-09-04 13:50:00,44.7,44.7,44.67,44.67,9600.0,37.3149,37.3149,37.2898,37.2898,9600.0
2009-09-04 13:55:00,44.67,44.69,44.65,44.66,13900.0,37.2898,37.3065,37.2731,37.2815,13900.0
2009-09-04 14:00:00,44.66,44.7,44.66,44.68,14600.0,37.2815,37.3149,37.2815,37.2982,14600.0
2009-09-04 14:05:00,44.69,44.69,44.65,44.67,12500.0,37.3065,37.3065,37.2731,37.2898,12500.0
2009-09-04 14:10:00,44.67,44.68,44.65,44.68,12700.0,37.2898,37.2982,37.2731,37.2982,12700.0
2009-09-04 14:15:00,44.67,44.67,44.65,44.67,6100.0,37.2898,37.2898,37.2731,37.2898,6100.0
2009-09-04 14:20:00,44.67,44.68,44.67,44.67,30800.0,37.2898,37.2982,37.2898,37.2898,30800.0
2009-09-04 14:25:00,44.66,44.68,44.63,44.63,8200.0,37.2815,37.2982,37.2564,37.2564,8200.0
2009-09-04 14:30:00,44.62,44.63,44.61,44.61,7800.0,37.2481,37.2564,37.2397,37.2397,7800.0
2009-09-04 14:35:00,44.62,44.64,44.61,44.62,15100.0,37.2481,37.2648,37.2397,37.2481,15100.0
2009-09-04 14:40:00,44.63,44.66,44.63,44.66,5900.0,37.2564,37.2815,37.2564,37.2815,5900.0
2009-09-04 14:45:00,44.67,44.7,44.67,44.68,11300.0,37.2898,37.3149,37.2898,37.2982,11300.0
2009-09-04 14:50:00,44.68,44.71,44.67,44.7,5000.0,37.2982,37.3232,37.2898,37.3149,5000.0
2009-09-04 14:55:00,44.69,44.72,44.69,44.72,16700.0,37.3065,37.3315,37.3065,37.3315,16700.0
2009-09-04 15:00:00,44.72,44.74,44.71,44.73,11300.0,37.3315,37.3482,37.3232,37.3399,11300.0
2009-09-04 15:05:00,44.73,44.74,44.65,44.65,29400.0,37.3399,37.3482,37.2731,37.2731,29400.0
2009-09-04 15:10:00,44.64,44.67,44.63,44.63,17800.0,37.2648,37.2898,37.2564,37.2564,17800.0
2009-09-04 15:15:00,44.63,44.67,44.63,44.66,11300.0,37.2564,37.2898,37.2564,37.2815,11300.0
2009-09-04 15:20:00,44.66,44.7,44.66,44.69,6900.0,37.2815,37.3149,37.2815,37.3065,6900.0
2009-09-04 15:25:00,44.68,44.71,44.68,44.69,10800.0,37.2982,37.3232,37.2982,37.3065,10800.0
2009-09-04 15:30:00,44.69,44.71,44.65,44.66,17900.0,37.3065,37.3232,37.2731,37.2815,17900.0
2009-09-04 15:35:00,44.66,44.7,44.66,44.69,15900.0,37.2815,37.3149,37.2815,37.3065,15900.0
2009-09-04 15:40:00,44.7,44.73,44.69,44.71,28500.0,37.3149,37.3399,37.3065,37.3232,28500.0
2009-09-04 15:45:00,44.7,44.76,44.7,44.74,20300.0,37.3149,37.3649,37.3149,37.3482,20300.0
2009-09-04 15:50:00,44.75,44.78,44.73,44.75,15900.0,37.3566,37.3816,37.3399,37.3566,15900.0
2009-09-04 15:55:00,44.75,44.8,44.74,44.79,42000.0,37.3566,37.3983,37.3482,37.39,42000.0
2009-09-08 09:30:00,45.12,45.15,45.04,45.07,73100.0,37.6655,37.6905,37.5987,37.6237,73100.0
2009-09-08 09:35:00,45.08,45.08,45.0,45.02,45900.0,37.6321,37.6321,37.5653,37.582,45900.0
2009-09-08 09:40:00,45.02,45.02,44.93,44.98,19900.0,37.582,37.582,37.5069,37.5486,19900.0
2009-09-08 09:45:00,44.97,45.0,44.91,45.0,52900.0,37.5402,37.5653,37.4902,37.5653,52900.0
2009-09-08 09:50:00,45.0,45.02,44.97,45.02,18200.0,37.5653,37.582,37.5402,37.582,18200.0
2009-09-08 09:55:00,45.03,45.03,44.93,44.96,18200.0,37.5903,37.5903,37.5069,37.5319,18200.0
2009-09-08 10:00:00,44.94,45.0,44.9,44.94,24300.0,37.5152,37.5653,37.4818,37.5152,24300.0
2009-09-08 10:05:00,44.91,44.95,44.89,44.94,15800.0,37.4902,37.5235,37.4735,37.5152,15800.0
2009-09-08 10:10:00,44.94,45.02,44.94,45.02,32300.0,37.5152,37.582,37.5152,37.582,32300.0
2009-09-08 10:15:00,45.02,45.02,44.98,44.98,17900.0,37.582,37.582,37.5486,37.5486,17900.0
2009-09-08 10:20:00,44.98,45.04,44.96,45.04,12800.0,37.5486,37.5987,37.5319,37.5987,12800.0
2009-09-08 10:25:00,45.04,45.06,45.01,45.03,32500.0,37.5987,37.6154,37.5736,37.5903,32500.0
2009-09-08 10:30:00,45.05,45.1,45.04,45.08,25500.0,37.607,37.6488,37.5987,37.6321,25500.0
2009-09-08 10:35:00,45.08,45.11,45.08,45.11,21300.0,37.6321,37.6571,37.6321,37.6571,21300.0
2009-09-08 10:40:00,45.11,45.11,45.07,45.07,8300.0,37.6571,37.6571,37.6237,37.6237,8300.0
2009-09-08 10:45:00,45.08,45.08,45.05,45.07,11500.0,37.6321,37.6321,37.607,37.6237,11500.0
2009-09-08 10:50:00,45.08,45.12,45.08,45.08,8400.0,37.6321,37.6655,37.6321,37.6321,8400.0
2009-09-08 10:55:00,45.08,45.13,45.08,45.12,14900.0,37.6321,37.6738,37.6321,37.6655,14900.0
2009-09-08 11:00:00,45.12,45.13,45.09,45.09,11200.0,37.6655,37.6738,37.6404,37.6404,11200.0
2009-09-08 11:05:00,45.09,45.1,45.05,45.05,5200.0,37.6404,37.6488,37.607,37.607,5200.0
2009-09-08 11:10:00,45.06,45.09,45.06,45.08,12600.0,37.6154,37.6404,37.6154,37.6321,12600.0
2009-09-08 11:15:00,45.08,45.08,45.06,45.07,3100.0,37.6321,37.6321,37.6154,37.6237,3100.0
2009-09-08 11:20:00,45.07,45.11,45.07,45.1,36400.0,37.6237,37.6571,37.6237,37.6488,36400.0
2009-09-08 11:25:00,45.11,45.13,45.08,45.08,622900.0,37.6571,37.6738,37.6321,37.6321,622900.0
2009-09-08 11:30:00,45.08,45.09,45.05,45.06,419300.0,37.6321,37.6404,37.607,37.6154,419300.0
2009-09-08 11:35:00,45.04,45.05,45.01,45.01,13100.0,37.5987,37.607,37.5736,37.5736,13100.0
2009-09-08 11:40:00,45.02,45.04,44.96,44.96,20600.0,37.582,37.5987,37.5319,37.5319,20600.0
2009-09-08 11:45:00,44.97,44.97,44.96,44.96,2600.0,37.5402,37.5402,37.5319,37.5319,2600.0
2009-09-08 11:50:00,44.97,44.97,44.94,44.95,119200.0,37.5402,37.5402,37.5152,37.5235,119200.0
2009-09-08 11:55:00,44.96,45.0,44.96,44.98,19900.0,37.5319,37.5653,37.5319,37.5486,19900.0
2009-09-08 12:00:00,44.99,45.0,44.97,44.99,10600.0,37.5569,37.5653,37.5402,37.5569,10600.0
2009-09-08 12:05:00,44.99,45.01,44.97,44.99,7200.0,37.5569,37.5736,37.5402,37.5569,7200.0
2009-09-08 12:10:00,45.0,45.02,44.99,45.02,8900.0,37.5653,37.582,37.5569,37.582,8900.0
2009-09-08 12:15:00,45.02,45.05,45.01,45.03,17600.0,37.582,37.607,37.5736,37.5903,17600.0
2009-09-08 12:20:00,45.02,45.03,45.0,45.02,11500.0,37.582,37.5903,37.5653,37.582,11500.0
2009-09-08 12:25:00,45.02,45.05,45.02,45.04,15300.0,37.582,37.607,37.582,37.5987,15300.0
2009-09-08 12:30:00,45.03,45.04,45.02,45.02,6800.0,37.5903,37.5987,37.582,37.582,6800.0
2009-09-08 12:35:00,45.02,45.03,45.02,45.02,9100.0,37.582,37.5903,37.582,37.582,9100.0
2009-09-08 12:40:00,45.02,45.06,45.02,45.05,81700.0,37.582,37.6154,37.582,37.607,81700.0
2009-09-08 12:45:00,45.04,45.06,45.02,45.02,32100.0,37.5987,37.6154,37.582,37.582,32100.0
2009-09-08 12:50:00,45.02,45.04,45.01,45.02,29500.0,37.582,37.5987,37.5736,37.582,29500.0
2009-09-08 12:55:00,45.02,45.02,45.0,45.01,14900.0,37.582,37.582,37.5653,37.5736,14900.0
2009-09-08 13:00:00,45.01,45.02,45.01,45.01,17800.0,37.5736,37.582,37.5736,37.5736,17800.0
2009-09-08 13:05:00,45.01,45.05,45.01,45.02,43000.0,37.5736,37.607,37.5736,37.582,43000.0
2009-09-08 13:10:00,45.02,45.02,44.95,44.95,9800.0,37.582,37.582,37.5235,37.5235,9800.0
2009-09-08 13:15:00,44.94,45.0,44.94,45.0,18100.0,37.5152,37.5653,37.5152,37.5653,18100.0
2009-09-08 13:20:00,45.0,45.02,44.99,45.02,11600.0,37.5653,37.582,37.5569,37.582,11600.0
2009-09-08 13:25:00,45.01,45.02,44.98,45.01,14100.0,37.5736,37.582,37.5486,37.5736,14100.0
2009-09-08 13:30:00,45.0,45.0,44.98,44.98,6700.0,37.5653,37.5653,37.5486,37.5486,6700.0
2009-09-08 13:35:00,44.97,44.98,44.96,44.98,8600.0,37.5402,37.5486,37.5319,37.5486,8600.0
2009-09-08 13:40:00,44.98,45.02,44.98,44.99,30400.0,37.5486,37.582,37.5486,37.5569,30400.0
2009-09-08 13:45:00,45.0,45.0,44.94,44.95,4400.0,37.5653,37.5653,37.5152,37.5235,4400.0
2009-09-08 13:50:00,44.94,44.99,44.93,44.98,13800.0,37.5152,37.5569,37.5069,37.5486,13800.0
2009-09-08 13:55:00,44.97,45.02,44.97,45.01,18900.0,37.5402,37.582,37.5402,37.5736,18900.0
2009-09-08 14:00:00,45.02,45.03,44.97,44.97,25500.0,37.582,37.5903,37.5402,37.5402,25500.0
2009-09-08 14:05:00,44.97,45.01,44.97,45.01,14800.0,37.5402,37.5736,37.5402,37.5736,14800.0
2009-09-08 14:10:00,45.01,45.03,45.0,45.03,16200.0,37.5736,37.5903,37.5653,37.5903,16200.0
2009-09-08 14:15:00,45.03,45.05,45.0,45.01,45800.0,37.5903,37.607,37.5653,37.5736,45800.0
2009-09-08 14:20:00,45.01,45.07,45.01,45.03,21800.0,37.5736,37.6237,37.5736,37.5903,21800.0
2009-09-08 14:25:00,45.01,45.05,45.01,45.04,23600.0,37.5736,37.607,37.5736,37.5987,23600.0
2009-09-08 14:30:00,45.04,45.06,45.03,45.03,52300.0,37.5987,37.6154,37.5903,37.5903,52300.0
2009-09-08 14:35:00,45.04,45.09,45.03,45.07,39000.0,37.5987,37.6404,37.5903,37.6237,39000.0
2009-09-08 14:40:00,45.08,45.1,45.06,45.08,28700.0,37.6321,37.6488,37.6154,37.6321,28700.0
2009-09-08 14:45:00,45.08,45.12,45.06,45.1,52600.0,37.6321,37.6655,37.6154,37.6488,52600.0
2009-09-08 14:50:00,45.1,45.11,45.08,45.1,18300.0,37.6488,37.6571,37.6321,37.6488,18300.0
2009-09-08 14:55:00,45.1,45.14,45.09,45.1,75100.0,37.6488,37.6822,37.6404,37.6488,75100.0
2009-09-08 15:00:00,45.09,45.09,45.04,45.05,7300.0,37.6404,37.6404,37.5987,37.607,7300.0
2009-09-08 15:05:00,45.06,45.06,45.03,45.05,3500.0,37.6154,37.6154,37.5903,37.607,3500.0
2009-09-08 15:10:00,45.04,45.06,45.03,45.05,21300.0,37.5987,37.6154,37.5903,37.607,21300.0
2009-09-08 15:15:00,45.06,45.08,45.06,45.06,6100.0,37.6154,37.6321,37.6154,37.6154,6100.0
2009-09-08 15:20:00,45.06,45.12,45.04,45.12,39200.0,37.6154,37.6655,37.5987,37.6655,39200.0
2009-09-08 15:25:00,45.11,45.12,45.1,45.1,30400.0,37.6571,37.6655,37.6488,37.6488,30400.0
2009-09-08 15:30:00,45.1,45.12,45.09,45.12,51200.0,37.6488,37.6655,37.6404,37.6655,51200.0
2009-09-08 15:35:00,45.13,45.14,45.11,45.14,102400.0,37.6738,37.6822,37.6571,37.6822,102400.0
2009-09-08 15:40:00,45.14,45.14,45.09,45.12,64100.0,37.6822,37.6822,37.6404,37.6655,64100.0
2009-09-08 15:45:00,45.12,45.13,45.08,45.11,36600.0,37.6655,37.6738,37.6321,37.6571,36600.0
2009-09-08 15:50:00,45.12,45.16,45.12,45.14,22500.0,37.6655,37.6989,37.6655,37.6822,22500.0
2009-09-08 15:55:00,45.15,45.17,45.12,45.14,117900.0,37.6905,37.7072,37.6655,37.6822,117900.0
2009-09-08 16:00:00,45.11,45.18,45.09,45.09,39700.0,37.6571,37.7155,37.6404,37.6404,39700.0
2009-09-08 16:05:00,45.09,45.09,45.09,45.09,0.0,37.6404,37.6404,37.6404,37.6404,0.0
2009-09-08 16:10:00,45.11,45.11,45.11,45.11,15000.0,37.6571,37.6571,37.6571,37.6571,15000.0
2009-09-09 09:30:00,45.13,45.23,45.05,45.06,64600.0,37.6738,37.7573,37.607,37.6154,64600.0
2009-09-09 09:35:00,45.05,45.12,45.04,45.08,46400.0,37.607,37.6655,37.5987,37.6321,46400.0
2009-09-09 09:40:00,45.07,45.13,45.06,45.13,25200.0,37.6237,37.6738,37.6154,37.6738,25200.0
2009-09-09 09:45:00,45.13,45.25,45.13,45.21,43900.0,37.6738,37.774,37.6738,37.7406,43900.0
2009-09-09 09:50:00,45.2,45.33,45.19,45.3,15500.0,37.7322,37.8408,37.7239,37.8157,15500.0
2009-09-09 09:55:00,45.3,45.32,45.26,45.26,19700.0,37.8157,37.8324,37.7823,37.7823,19700.0
2009-09-09 10:00:00,45.27,45.32,45.27,45.31,17300.0,37.7907,37.8324,37.7907,37.8241,17300.0
2009-09-09 10:05:00,45.31,45.35,45.29,45.32,14900.0,37.8241,37.8575,37.8074,37.8324,14900.0
2009-09-09 10:10:00,45.32,45.33,45.28,45.31,33700.0,37.8324,37.8408,37.799,37.8241,33700.0
2009-09-09 10:15:00,45.32,45.39,45.32,45.36,42800.0,37.8324,37.8909,37.8324,37.8658,42800.0
2009-09-09 10:20:00,45.37,45.38,45.32,45.32,49600.0,37.8742,37.8825,37.8324,37.8324,49600.0
2009-09-09 10:25:00,45.32,45.34,45.28,45.32,9800.0,37.8324,37.8491,37.799,37.8324,9800.0
2009-09-09 10:30:00,45.32,45.33,45.29,45.3,12800.0,37.8324,37.8408,37.8074,37.8157,12800.0
2009-09-09 10:35:00,45.3,45.34,45.29,45.34,10300.0,37.8157,37.8491,37.8074,37.8491,10300.0
2009-09-09 10:40:00,45.34,45.36,45.32,45.35,10900.0,37.8491,37.8658,37.8324,37.8575,10900.0
2009-09-09 10:45:00,45.35,45.36,45.32,45.34,8300.0,37.8575,37.8658,37.8324,37.8491,8300.0
2009-09-09 10:50:00,45.33,45.33,45.32,45.33,13700.0,37.8408,37.8408,37.8324,37.8408,13700.0
2009-09-09 10:55:00,45.35,45.35,45.32,45.33,4100.0,37.8575,37.8575,37.8324,37.8408,4100.0
2009-09-09 11:00:00,45.34,45.4,45.33,45.39,7500.0,37.8491,37.8992,37.8408,37.8909,7500.0
2009-09-09 11:05:00,45.39,45.41,45.34,45.35,18200.0,37.8909,37.9075,37.8491,37.8575,18200.0
2009-09-09 11:10:00,45.37,45.37,45.35,45.37,10400.0,37.8742,37.8742,37.8575,37.8742,10400.0
2009-09-09 11:15:00,45.37,45.39,45.36,45.38,8600.0,37.8742,37.8909,37.8658,37.8825,8600.0
2009-09-09 11:20:00,45.38,45.46,45.38,45.46,18500.0,37.8825,37.9493,37.8825,37.9493,18500.0
2009-09-09 11:25:00,45.47,45.5,45.46,45.49,48400.0,37.9576,37.9827,37.9493,37.9743,48400.0
2009-09-09 11:30:00,45.49,45.53,45.49,45.53,15700.0,37.9743,38.0077,37.9743,38.0077,15700.0
2009-09-09 11:35:00,45.53,45.55,45.5,45.55,18300.0,38.0077,38.0244,37.9827,38.0244,18300.0
2009-09-09 11:40:00,45.55,45.57,45.51,45.57,26300.0,38.0244,38.0411,37.991,38.0411,26300.0
2009-09-09 11:45:00,45.57,45.57,45.53,45.53,14800.0,38.0411,38.0411,38.0077,38.0077,14800.0
2009-09-09 11:50:00,45.53,45.56,45.53,45.53,8300.0,38.0077,38.0328,38.0077,38.0077,8300.0
2009-09-09 11:55:00,45.52,45.52,45.5,45.52,13200.0,37.9994,37.9994,37.9827,37.9994,13200.0
2009-09-09 12:00:00,45.51,45.52,45.49,45.51,19100.0,37.991,37.9994,37.9743,37.991,19100.0
2009-09-09 12:05:00,45.5,45.52,45.5,45.52,32900.0,37.9827,37.9994,37.9827,37.9994,32900.0
2009-09-09 12:10:00,45.51,45.52,45.51,45.52,2900.0,37.991,37.9994,37.991,37.9994,2900.0
2009-09-09 12:15:00,45.51,45.53,45.51,45.52,3900.0,37.991,38.0077,37.991,37.9994,3900.0
2009-09-09 12:20:00,45.52,45.54,45.52,45.54,8000.0,37.9994,38.0161,37.9994,38.0161,8000.0
2009-09-09 12:25:00,45.53,45.53,45.52,45.53,11200.0,38.0077,38.0077,37.9994,38.0077,11200.0
2009-09-09 12:30:00,45.53,45.53,45.51,45.52,2500.0,38.0077,38.0077,37.991,37.9994,2500.0
2009-09-09 12:35:00,45.51,45.52,45.5,45.52,4000.0,37.991,37.9994,37.9827,37.9994,4000.0
2009-09-09 12:40:00,45.52,45.53,45.51,45.52,6300.0,37.9994,38.0077,37.991,37.9994,6300.0
2009-09-09 12:45:00,45.53,45.53,45.52,45.52,2200.0,38.0077,38.0077,37.9994,37.9994,2200.0
2009-09-09 12:50:00,45.53,45.54,45.52,45.53,63800.0,38.0077,38.0161,37.9994,38.0077,63800.0
2009-09-09 12:55:00,45.53,45.56,45.53,45.55,13700.0,38.0077,38.0328,38.0077,38.0244,13700.0
2009-09-09 13:00:00,45.56,45.56,45.5,45.51,27000.0,38.0328,38.0328,37.9827,37.991,27000.0
2009-09-09 13:05:00,45.5,45.56,45.5,45.53,30700.0,37.9827,38.0328,37.9827,38.0077,30700.0
2009-09-09 13:10:00,45.53,45.55,45.52,45.55,13000.0,38.0077,38.0244,37.9994,38.0244,13000.0
2009-09-09 13:15:00,45.55,45.59,45.55,45.57,15600.0,38.0244,38.0578,38.0244,38.0411,15600.0
2009-09-09 13:20:00,45.57,45.59,45.57,45.57,10500.0,38.0411,38.0578,38.0411,38.0411,10500.0
2009-09-09 13:25:00,45.57,45.57,45.49,45.52,16100.0,38.0411,38.0411,37.9743,37.9994,16100.0
2009-09-09 13:30:00,45.52,45.52,45.51,45.51,9900.0,37.9994,37.9994,37.991,37.991,9900.0
2009-09-09 13:35:00,45.51,45.53,45.51,45.52,7400.0,37.991,38.0077,37.991,37.9994,7400.0
2009-09-09 13:40:00,45.53,45.53,45.5,45.51,8100.0,38.0077,38.0077,37.9827,37.991,8100.0
2009-09-09 13:45:00,45.52,45.52,45.5,45.5,15700.0,37.9994,37.9994,37.9827,37.9827,15700.0
2009-09-09 13:50:00,45.49,45.51,45.48,45.5,18300.0,37.9743,37.991,37.966,37.9827,18300.0
2009-09-09 13:55:00,45.5,45.5,45.47,45.48,52400.0,37.9827,37.9827,37.9576,37.966,52400.0
2009-09-09 14:00:00,45.47,45.52,45.47,45.48,37200.0,37.9576,37.9994,37.9576,37.966,37200.0
2009-09-09 14:05:00,45.48,45.48,45.41,45.41,22900.0,37.966,37.966,37.9075,37.9075,22900.0
2009-09-09 14:10:00,45.4,45.41,45.33,45.33,26200.0,37.8992,37.9075,37.8408,37.8408,26200.0
2009-09-09 14:15:00,45.33,45.34,45.28,45.3,6600.0,37.8408,37.8491,37.799,37.8157,6600.0
2009-09-09 14:20:00,45.3,45.31,45.25,45.29,30000.0,37.8157,37.8241,37.774,37.8074,30000.0
2009-09-09 14:25:00,45.29,45.32,45.28,45.29,17700.0,37.8074,37.8324,37.799,37.8074,17700.0
2009-09-09 14:30:00,45.29,45.35,45.29,45.33,13900.0,37.8074,37.8575,37.8074,37.8408,13900.0
2009-09-09 14:35:00,45.33,45.33,45.31,45.32,59700.0,37.8408,37.8408,37.8241,37.8324,59700.0
2009-09-09 14:40:00,45.32,45.32,45.27,45.31,25600.0,37.8324,37.8324,37.7907,37.8241,25600.0
2009-09-09 14:45:00,45.31,45.32,45.26,45.27,74700.0,37.8241,37.8324,37.7823,37.7907,74700.0
2009-09-09 14:50:00,45.27,45.27,45.22,45.25,52900.0,37.7907,37.7907,37.7489,37.774,52900.0
2009-09-09 14:55:00,45.25,45.28,45.24,45.28,16700.0,37.774,37.799,37.7656,37.799,16700.0
2009-09-09 15:00:00,45.29,45.31,45.27,45.29,44100.0,37.8074,37.8241,37.7907,37.8074,44100.0
2009-09-09 15:05:00,45.3,45.34,45.29,45.34,27600.0,37.8157,37.8491,37.8074,37.8491,27600.0
2009-09-09 15:10:00,45.34,45.42,45.33,45.39,60000.0,37.8491,37.9159,37.8408,37.8909,60000.0
2009-09-09 15:15:00,45.39,45.4,45.38,45.38,17600.0,37.8909,37.8992,37.8825,37.8825,17600.0
2009-09-09 15:20:00,45.38,45.4,45.37,45.4,73500.0,37.8825,37.8992,37.8742,37.8992,73500.0
2009-09-09 15:25:00,45.41,45.43,45.38,45.39,22200.0,37.9075,37.9242,37.8825,37.8909,22200.0
2009-09-09 15:30:00,45.4,45.42,45.34,45.37,22100.0,37.8992,37.9159,37.8491,37.8742,22100.0
2009-09-09 15:35:00,45.36,45.39,45.35,45.39,9900.0,37.8658,37.8909,37.8575,37.8909,9900.0
2009-09-09 15:40:00,45.4,45.44,45.39,45.42,38000.0,37.8992,37.9326,37.8909,37.9159,38000.0
2009-09-09 15:45:00,45.42,45.51,45.41,45.5,35500.0,37.9159,37.991,37.9075,37.9827,35500.0
2009-09-09 15:50:00,45.51,45.53,45.45,45.45,49100.0,37.991,38.0077,37.9409,37.9409,49100.0
2009-09-09 15:55:00,45.44,45.47,45.42,45.47,50300.0,37.9326,37.9576,37.9159,37.9576,50300.0
2009-09-10 09:30:00,45.41,45.51,45.37,45.48,54700.0,37.9075,37.991,37.8742,37.966,54700.0
2009-09-10 09:35:00,45.47,45.51,45.36,45.36,24300.0,37.9576,37.991,37.8658,37.8658,24300.0
2009-09-10 09:40:00,45.36,45.43,45.35,45.37,42900.0,37.8658,37.9242,37.8575,37.8742,42900.0
2009-09-10 09:45:00,45.35,45.36,45.3,45.36,8700.0,37.8575,37.8658,37.8157,37.8658,8700.0
2009-09-10 09:50:00,45.37,45.42,45.34,45.42,28100.0,37.8742,37.9159,37.8491,37.9159,28100.0
2009-09-10 09:55:00,45.42,45.47,45.41,45.41,34900.0,37.9159,37.9576,37.9075,37.9075,34900.0
2009-09-10 10:00:00,45.44,45.51,45.43,45.48,44700.0,37.9326,37.991,37.9242,37.966,44700.0
2009-09-10 10:05:00,45.46,45.5,45.46,45.49,53200.0,37.9493,37.9827,37.9493,37.9743,53200.0
2009-09-10 10:10:00,45.49,45.52,45.46,45.49,44600.0,37.9743,37.9994,37.9493,37.9743,44600.0
2009-09-10 10:15:00,45.49,45.49,45.44,45.45,11000.0,37.9743,37.9743,37.9326,37.9409,11000.0
2009-09-10 10:20:00,45.45,45.46,45.38,45.39,39300.0,37.9409,37.9493,37.8825,37.8909,39300.0
2009-09-10 10:25:00,45.4,45.46,45.4,45.42,18300.0,37.8992,37.9493,37.8992,37.9159,18300.0
2009-09-10 10:30:00,45.43,45.45,45.41,45.41,16300.0,37.9242,37.9409,37.9075,37.9075,16300.0
2009-09-10 10:35:00,45.42,45.54,45.41,45.54,24000.0,37.9159,38.0161,37.9075,38.0161,24000.0
2009-09-10 10:40:00,45.53,45.54,45.51,45.52,14300.0,38.0077,38.0161,37.991,37.9994,14300.0
2009-09-10 10:45:00,45.52,45.54,45.49,45.5,8600.0,37.9994,38.0161,37.9743,37.9827,8600.0
2009-09-10 10:50:00,45.51,45.6,45.51,45.56,12200.0,37.991,38.0662,37.991,38.0328,12200.0
2009-09-10 10:55:00,45.58,45.6,45.56,45.58,21200.0,38.0495,38.0662,38.0328,38.0495,21200.0
2009-09-10 11:00:00,45.59,45.61,45.57,45.61,23900.0,38.0578,38.0745,38.0411,38.0745,23900.0
2009-09-10 11:05:00,45.61,45.68,45.6,45.63,31800.0,38.0745,38.1329,38.0662,38.0912,31800.0
2009-09-10 11:10:00,45.63,45.64,45.57,45.58,11000.0,38.0912,38.0995,38.0411,38.0495,11000.0
2009-09-10 11:15:00,45.58,45.58,45.54,45.54,76000.0,38.0495,38.0495,38.0161,38.0161,76000.0
2009-09-10 11:20:00,45.54,45.56,45.52,45.53,36500.0,38.0161,38.0328,37.9994,38.0077,36500.0
2009-09-10 11:25:00,45.53,45.56,45.53,45.54,16300.0,38.0077,38.0328,38.0077,38.0161,16300.0
2009-09-10 11:30:00,45.54,45.55,45.53,45.54,6900.0,38.0161,38.0244,38.0077,38.0161,6900.0
2009-09-10 11:35:00,45.55,45.59,45.55,45.59,5100.0,38.0244,38.0578,38.0244,38.0578,5100.0
2009-09-10 11:40:00,45.59,45.59,45.53,45.55,43700.0,38.0578,38.0578,38.0077,38.0244,43700.0
2009-09-10 11:45:00,45.56,45.61,45.56,45.59,11300.0,38.0328,38.0745,38.0328,38.0578,11300.0
2009-09-10 11:50:00,45.59,45.59,45.54,45.55,37300.0,38.0578,38.0578,38.0161,38.0244,37300.0
2009-09-10 11:55:00,45.56,45.56,45.53,45.56,7900.0,38.0328,38.0328,38.0077,38.0328,7900.0
2009-09-10 12:00:00,45.56,45.57,45.55,45.55,7900.0,38.0328,38.0411,38.0244,38.0244,7900.0
2009-09-10 12:05:00,45.56,45.57,45.55,45.57,8100.0,38.0328,38.0411,38.0244,38.0411,8100.0
2009-09-10 12:10:00,45.56,45.57,45.55,45.55,5700.0,38.0328,38.0411,38.0244,38.0244,5700.0
2009-09-10 12:15:00,45.55,45.56,45.54,45.54,3000.0,38.0244,38.0328,38.0161,38.0161,3000.0
2009-09-10 12:20:00,45.54,45.55,45.54,45.54,2700.0,38.0161,38.0244,38.0161,38.0161,2700.0
2009-09-10 12:25:00,45.56,45.57,45.56,45.56,4300.0,38.0328,38.0411,38.0328,38.0328,4300.0
2009-09-10 12:30:00,45.56,45.59,45.56,45.58,4800.0,38.0328,38.0578,38.0328,38.0495,4800.0
2009-09-10 12:35:00,45.59,45.59,45.57,45.59,6000.0,38.0578,38.0578,38.0411,38.0578,6000.0
2009-09-10 12:40:00,45.59,45.62,45.59,45.59,27900.0,38.0578,38.0829,38.0578,38.0578,27900.0
2009-09-10 12:45:00,45.58,45.61,45.58,45.6,19600.0,38.0495,38.0745,38.0495,38.0662,19600.0
2009-09-10 12:50:00,45.6,45.62,45.6,45.62,5000.0,38.0662,38.0829,38.0662,38.0829,5000.0
2009-09-10 12:55:00,45.62,45.62,45.61,45.61,2600.0,38.0829,38.0829,38.0745,38.0745,2600.0
2009-09-10 13:00:00,45.61,45.64,45.58,45.64,11500.0,38.0745,38.0995,38.0495,38.0995,11500.0
2009-09-10 13:05:00,45.64,45.68,45.63,45.65,67200.0,38.0995,38.1329,38.0912,38.1079,67200.0
2009-09-10 13:10:00,45.66,45.67,45.63,45.65,8200.0,38.1162,38.1246,38.0912,38.1079,8200.0
2009-09-10 13:15:00,45.65,45.68,45.64,45.64,10000.0,38.1079,38.1329,38.0995,38.0995,10000.0
2009-09-10 13:20:00,45.64,45.64,45.62,45.63,17500.0,38.0995,38.0995,38.0829,38.0912,17500.0
2009-09-10 13:25:00,45.63,45.64,45.62,45.63,14300.0,38.0912,38.0995,38.0829,38.0912,14300.0
2009-09-10 13:30:00,45.63,45.65,45.62,45.64,66100.0,38.0912,38.1079,38.0829,38.0995,66100.0
2009-09-10 13:35:00,45.64,45.66,45.63,45.65,7600.0,38.0995,38.1162,38.0912,38.1079,7600.0
2009-09-10 13:40:00,45.67,45.7,45.65,45.66,52200.0,38.1246,38.1496,38.1079,38.1162,52200.0
2009-09-10 13:45:00,45.67,45.75,45.67,45.74,104700.0,38.1246,38.1914,38.1246,38.183,104700.0
2009-09-10 13:50:00,45.74,45.81,45.74,45.8,57900.0,38.183,38.2415,38.183,38.2331,57900.0
2009-09-10 13:55:00,45.8,45.84,45.8,45.84,15200.0,38.2331,38.2665,38.2331,38.2665,15200.0
2009-09-10 14:00:00,45.84,45.88,45.83,45.83,33300.0,38.2665,38.2999,38.2582,38.2582,33300.0
2009-09-10 14:05:00,45.82,45.84,45.81,45.83,9500.0,38.2498,38.2665,38.2415,38.2582,9500.0
2009-09-10 14:10:00,45.83,45.83,45.8,45.8,13300.0,38.2582,38.2582,38.2331,38.2331,13300.0
2009-09-10 14:15:00,45.8,45.82,45.8,45.82,7300.0,38.2331,38.2498,38.2331,38.2498,7300.0
2009-09-10 14:20:00,45.81,45.83,45.8,45.83,9600.0,38.2415,38.2582,38.2331,38.2582,9600.0
2009-09-10 14:25:00,45.82,45.84,45.8,45.82,10100.0,38.2498,38.2665,38.2331,38.2498,10100.0
2009-09-10 14:30:00,45.82,45.83,45.8,45.81,7700.0,38.2498,38.2582,38.2331,38.2415,7700.0
2009-09-10 14:35:00,45.8,45.82,45.8,45.82,9800.0,38.2331,38.2498,38.2331,38.2498,9800.0
2009-09-10 14:40:00,45.82,45.85,45.82,45.83,9100.0,38.2498,38.2749,38.2498,38.2582,9100.0
2009-09-10 14:45:00,45.83,45.83,45.79,45.8,18700.0,38.2582,38.2582,38.2248,38.2331,18700.0
2009-09-10 14:50:00,45.8,45.81,45.79,45.79,18100.0,38.2331,38.2415,38.2248,38.2248,18100.0
2009-09-10 14:55:00,45.78,45.81,45.78,45.8,8500.0,38.2164,38.2415,38.2164,38.2331,8500.0
2009-09-10 15:00:00,45.79,45.8,45.74,45.75,22800.0,38.2248,38.2331,38.183,38.1914,22800.0
2009-09-10 15:05:00,45.73,45.73,45.66,45.68,23600.0,38.1747,38.1747,38.1162,38.1329,23600.0
2009-09-10 15:10:00,45.68,45.71,45.67,45.71,15200.0,38.1329,38.158,38.1246,38.158,15200.0
2009-09-10 15:15:00,45.7,45.71,45.67,45.68,19700.0,38.1496,38.158,38.1246,38.1329,19700.0
2009-09-10 15:20:00,45.68,45.72,45.68,45.71,12900.0,38.1329,38.1663,38.1329,38.158,12900.0
2009-09-10 15:25:00,45.72,45.76,45.7,45.76,19200.0,38.1663,38.1997,38.1496,38.1997,19200.0
2009-09-10 15:30:00,45.76,45.8,45.76,45.8,21100.0,38.1997,38.2331,38.1997,38.2331,21100.0
2009-09-10 15:35:00,45.8,45.8,45.77,45.8,25700.0,38.2331,38.2331,38.2081,38.2331,25700.0
2009-09-10 15:40:00,45.79,45.82,45.79,45.8,16600.0,38.2248,38.2498,38.2248,38.2331,16600.0
2009-09-10 15:45:00,45.81,45.84,45.81,45.83,8400.0,38.2415,38.2665,38.2415,38.2582,8400.0
2009-09-10 15:50:00,45.84,45.88,45.84,45.85,16200.0,38.2665,38.2999,38.2665,38.2749,16200.0
2009-09-10 15:55:00,45.85,45.89,45.85,45.88,58800.0,38.2749,38.3082,38.2749,38.2999,58800.0
2009-09-11 09:30:00,45.96,45.97,45.86,45.87,35900.0,38.3667,38.375,38.2832,38.2915,35900.0
2009-09-11 09:35:00,45.87,46.0,45.87,45.99,30300.0,38.2915,38.4001,38.2915,38.3917,30300.0
2009-09-11 09:40:00,45.97,45.98,45.88,45.88,29400.0,38.375,38.3834,38.2999,38.2999,29400.0
2009-09-11 09:45:00,45.89,45.97,45.88,45.97,11600.0,38.3082,38.375,38.2999,38.375,11600.0
2009-09-11 09:50:00,45.97,46.02,45.93,46.02,39600.0,38.375,38.4168,38.3416,38.4168,39600.0
2009-09-11 09:55:00,46.02,46.02,45.93,46.02,64800.0,38.4168,38.4168,38.3416,38.4168,64800.0
2009-09-11 10:00:00,46.0,46.05,45.89,45.94,57100.0,38.4001,38.4418,38.3082,38.35,57100.0
2009-09-11 10:05:00,45.95,45.95,45.85,45.91,31100.0,38.3583,38.3583,38.2749,38.3249,31100.0
2009-09-11 10:10:00,45.9,45.91,45.85,45.86,27000.0,38.3166,38.3249,38.2749,38.2832,27000.0
2009-09-11 10:15:00,45.86,45.92,45.86,45.9,10700.0,38.2832,38.3333,38.2832,38.3166,10700.0
2009-09-11 10:20:00,45.91,45.96,45.9,45.95,12800.0,38.3249,38.3667,38.3166,38.3583,12800.0
2009-09-11 10:25:00,45.95,45.95,45.89,45.9,55400.0,38.3583,38.3583,38.3082,38.3166,55400.0
2009-09-11 10:30:00,45.91,45.97,45.91,45.95,9200.0,38.3249,38.375,38.3249,38.3583,9200.0
2009-09-11 10:35:00,45.95,46.0,45.95,45.97,15000.0,38.3583,38.4001,38.3583,38.375,15000.0
2009-09-11 10:40:00,45.97,45.98,45.92,45.92,16400.0,38.375,38.3834,38.3333,38.3333,16400.0
2009-09-11 10:45:00,45.93,45.96,45.93,45.94,5900.0,38.3416,38.3667,38.3416,38.35,5900.0
2009-09-11 10:50:00,45.95,45.95,45.91,45.94,11100.0,38.3583,38.3583,38.3249,38.35,11100.0
2009-09-11 10:55:00,45.95,45.97,45.95,45.95,11300.0,38.3583,38.375,38.3583,38.3583,11300.0
2009-09-11 11:00:00,45.94,45.97,45.94,45.97,9100.0,38.35,38.375,38.35,38.375,9100.0
2009-09-11 11:05:00,45.98,46.0,45.97,45.99,4900.0,38.3834,38.4001,38.375,38.3917,4900.0
2009-09-11 11:10:00,45.98,46.01,45.98,46.0,9800.0,38.3834,38.4084,38.3834,38.4001,9800.0
2009-09-11 11:15:00,46.0,46.01,45.97,45.99,11300.0,38.4001,38.4084,38.375,38.3917,11300.0
2009-09-11 11:20:00,45.98,45.99,45.95,45.96,11800.0,38.3834,38.3917,38.3583,38.3667,11800.0
2009-09-11 11:25:00,45.97,45.97,45.89,45.89,27600.0,38.375,38.375,38.3082,38.3082,27600.0
2009-09-11 11:30:00,45.89,45.92,45.88,45.9,21900.0,38.3082,38.3333,38.2999,38.3166,21900.0
2009-09-11 11:35:00,45.9,45.91,45.88,45.9,14300.0,38.3166,38.3249,38.2999,38.3166,14300.0
2009-09-11 11:40:00,45.9,45.91,45.85,45.87,15700.0,38.3166,38.3249,38.2749,38.2915,15700.0
2009-09-11 11:45:00,45.86,45.86,45.82,45.82,14000.0,38.2832,38.2832,38.2498,38.2498,14000.0
2009-09-11 11:50:00,45.83,45.85,45.82,45.83,9200.0,38.2582,38.2749,38.2498,38.2582,9200.0
2009-09-11 11:55:00,45.83,45.87,45.82,45.87,9600.0,38.2582,38.2915,38.2498,38.2915,9600.0
2009-09-11 12:00:00,45.87,45.89,45.86,45.89,13800.0,38.2915,38.3082,38.2832,38.3082,13800.0
2009-09-11 12:05:00,45.88,45.88,45.85,45.86,5100.0,38.2999,38.2999,38.2749,38.2832,5100.0
2009-09-11 12:10:00,45.87,45.88,45.86,45.87,11000.0,38.2915,38.2999,38.2832,38.2915,11000.0
2009-09-11 12:15:00,45.88,45.88,45.86,45.87,3000.0,38.2999,38.2999,38.2832,38.2915,3000.0
2009-09-11 12:20:00,45.86,45.86,45.78,45.78,18900.0,38.2832,38.2832,38.2164,38.2164,18900.0
2009-09-11 12:25:00,45.79,45.79,45.77,45.78,8000.0,38.2248,38.2248,38.2081,38.2164,8000.0
2009-09-11 12:30:00,45.79,45.79,45.74,45.75,12100.0,38.2248,38.2248,38.183,38.1914,12100.0
2009-09-11 12:35:00,45.75,45.76,45.68,45.69,17600.0,38.1914,38.1997,38.1329,38.1413,17600.0
2009-09-11 12:40:00,45.7,45.74,45.67,45.73,32000.0,38.1496,38.183,38.1246,38.1747,32000.0
2009-09-11 12:45:00,45.73,45.73,45.7,45.73,35600.0,38.1747,38.1747,38.1496,38.1747,35600.0
2009-09-11 12:50:00,45.74,45.78,45.74,45.78,28700.0,38.183,38.2164,38.183,38.2164,28700.0
2009-09-11 12:55:00,45.78,45.81,45.77,45.78,36300.0,38.2164,38.2415,38.2081,38.2164,36300.0
2009-09-11 13:00:00,45.78,45.8,45.77,45.78,52800.0,38.2164,38.2331,38.2081,38.2164,52800.0
2009-09-11 13:05:00,45.79,45.79,45.75,45.76,29400.0,38.2248,38.2248,38.1914,38.1997,29400.0
2009-09-11 13:10:00,45.76,45.78,45.76,45.77,13300.0,38.1997,38.2164,38.1997,38.2081,13300.0
2009-09-11 13:15:00,45.75,45.84,45.75,45.82,16800.0,38.1914,38.2665,38.1914,38.2498,16800.0
2009-09-11 13:20:00,45.81,45.83,45.8,45.8,17800.0,38.2415,38.2582,38.2331,38.2331,17800.0
2009-09-11 13:25:00,45.81,45.82,45.79,45.81,10800.0,38.2415,38.2498,38.2248,38.2415,10800.0
2009-09-11 13:30:00,45.8,45.83,45.8,45.82,9200.0,38.2331,38.2582,38.2331,38.2498,9200.0
2009-09-11 13:35:00,45.83,45.84,45.81,45.81,46900.0,38.2582,38.2665,38.2415,38.2415,46900.0
2009-09-11 13:40:00,45.81,45.82,45.78,45.8,82200.0,38.2415,38.2498,38.2164,38.2331,82200.0
2009-09-11 13:45:00,45.8,45.81,45.77,45.78,16700.0,38.2331,38.2415,38.2081,38.2164,16700.0
2009-09-11 13:50:00,45.78,45.83,45.78,45.82,15200.0,38.2164,38.2582,38.2164,38.2498,15200.0
2009-09-11 13:55:00,45.81,45.82,45.73,45.73,25500.0,38.2415,38.2498,38.1747,38.1747,25500.0
2009-09-11 14:00:00,45.74,45.83,45.74,45.83,21300.0,38.183,38.2582,38.183,38.2582,21300.0
2009-09-11 14:05:00,45.82,45.82,45.78,45.81,16900.0,38.2498,38.2498,38.2164,38.2415,16900.0
2009-09-11 14:10:00,45.8,45.83,45.79,45.83,14300.0,38.2331,38.2582,38.2248,38.2582,14300.0
2009-09-11 14:15:00,45.83,45.85,45.82,45.83,10700.0,38.2582,38.2749,38.2498,38.2582,10700.0
2009-09-11 14:20:00,45.83,45.88,45.83,45.86,24200.0,38.2582,38.2999,38.2582,38.2832,24200.0
2009-09-11 14:25:00,45.84,45.87,45.84,45.86,17300.0,38.2665,38.2915,38.2665,38.2832,17300.0
2009-09-11 14:30:00,45.86,45.92,45.86,45.92,42800.0,38.2832,38.3333,38.2832,38.3333,42800.0
2009-09-11 14:35:00,45.92,45.92,45.89,45.89,21900.0,38.3333,38.3333,38.3082,38.3082,21900.0
2009-09-11 14:40:00,45.89,45.89,45.87,45.88,12300.0,38.3082,38.3082,38.2915,38.2999,12300.0
2009-09-11 14:45:00,45.89,45.9,45.86,45.88,15100.0,38.3082,38.3166,38.2832,38.2999,15100.0
2009-09-11 14:50:00,45.87,45.89,45.87,45.89,75600.0,38.2915,38.3082,38.2915,38.3082,75600.0
2009-09-11 14:55:00,45.89,45.9,45.84,45.86,43000.0,38.3082,38.3166,38.2665,38.2832,43000.0
2009-09-11 15:00:00,45.86,45.87,45.85,45.86,17600.0,38.2832,38.2915,38.2749,38.2832,17600.0
2009-09-11 15:05:00,45.86,45.87,45.85,45.85,26900.0,38.2832,38.2915,38.2749,38.2749,26900.0
2009-09-11 15:10:00,45.85,45.87,45.84,45.86,25600.0,38.2749,38.2915,38.2665,38.2832,25600.0
2009-09-11 15:15:00,45.87,45.87,45.85,45.87,19900.0,38.2915,38.2915,38.2749,38.2915,19900.0
2009-09-11 15:20:00,45.86,45.93,45.86,45.92,41100.0,38.2832,38.3416,38.2832,38.3333,41100.0
2009-09-11 15:25:00,45.92,45.94,45.9,45.94,18500.0,38.3333,38.35,38.3166,38.35,18500.0
2009-09-11 15:30:00,45.94,45.94,45.9,45.91,21300.0,38.35,38.35,38.3166,38.3249,21300.0
2009-09-11 15:35:00,45.9,45.91,45.89,45.9,29500.0,38.3166,38.3249,38.3082,38.3166,29500.0
2009-09-11 15:40:00,45.91,45.97,45.9,45.96,47800.0,38.3249,38.375,38.3166,38.3667,47800.0
2009-09-11 15:45:00,45.97,45.97,45.92,45.94,27900.0,38.375,38.375,38.3333,38.35,27900.0
2009-09-11 15:50:00,45.94,45.95,45.91,45.92,35600.0,38.35,38.3583,38.3249,38.3333,35600.0
2009-09-11 15:55:00,45.92,45.92,45.87,45.9,82700.0,38.3333,38.3333,38.2915,38.3166,82700.0
2009-09-14 09:30:00,45.53,45.67,45.53,45.67,29300.0,38.0077,38.1246,38.0077,38.1246,29300.0
2009-09-14 09:35:00,45.67,45.69,45.57,45.58,20300.0,38.1246,38.1413,38.0411,38.0495,20300.0
2009-09-14 09:40:00,45.58,45.72,45.58,45.71,31500.0,38.0495,38.1663,38.0495,38.158,31500.0
2009-09-14 09:45:00,45.73,45.76,45.67,45.68,29500.0,38.1747,38.1997,38.1246,38.1329,29500.0
2009-09-14 09:50:00,45.67,45.72,45.64,45.69,109800.0,38.1246,38.1663,38.0995,38.1413,109800.0
2009-09-14 09:55:00,45.69,45.78,45.68,45.78,18000.0,38.1413,38.2164,38.1329,38.2164,18000.0
2009-09-14 10:00:00,45.79,45.81,45.73,45.73,16500.0,38.2248,38.2415,38.1747,38.1747,16500.0
2009-09-14 10:05:00,45.74,45.8,45.72,45.79,21900.0,38.183,38.2331,38.1663,38.2248,21900.0
2009-09-14 10:10:00,45.79,45.79,45.7,45.72,47500.0,38.2248,38.2248,38.1496,38.1663,47500.0
2009-09-14 10:15:00,45.72,45.8,45.72,45.77,55500.0,38.1663,38.2331,38.1663,38.2081,55500.0
2009-09-14 10:20:00,45.78,45.85,45.77,45.81,59800.0,38.2164,38.2749,38.2081,38.2415,59800.0
2009-09-14 10:25:00,45.81,45.84,45.8,45.8,25700.0,38.2415,38.2665,38.2331,38.2331,25700.0
2009-09-14 10:30:00,45.8,45.83,45.79,45.83,9200.0,38.2331,38.2582,38.2248,38.2582,9200.0
2009-09-14 10:35:00,45.83,45.83,45.78,45.81,7800.0,38.2582,38.2582,38.2164,38.2415,7800.0
2009-09-14 10:40:00,45.81,45.85,45.78,45.84,17400.0,38.2415,38.2749,38.2164,38.2665,17400.0
2009-09-14 10:45:00,45.85,45.91,45.83,45.88,67300.0,38.2749,38.3249,38.2582,38.2999,67300.0
2009-09-14 10:50:00,45.88,45.89,45.86,45.86,83000.0,38.2999,38.3082,38.2832,38.2832,83000.0
2009-09-14 10:55:00,45.86,45.88,45.84,45.86,80700.0,38.2832,38.2999,38.2665,38.2832,80700.0
2009-09-14 11:00:00,45.86,45.88,45.84,45.87,60800.0,38.2832,38.2999,38.2665,38.2915,60800.0
2009-09-14 11:05:00,45.87,45.87,45.84,45.86,62800.0,38.2915,38.2915,38.2665,38.2832,62800.0
2009-09-14 11:10:00,45.87,45.88,45.86,45.88,8500.0,38.2915,38.2999,38.2832,38.2999,8500.0
2009-09-14 11:15:00,45.88,45.94,45.88,45.93,22200.0,38.2999,38.35,38.2999,38.3416,22200.0
2009-09-14 11:20:00,45.93,45.96,45.91,45.92,18400.0,38.3416,38.3667,38.3249,38.3333,18400.0
2009-09-14 11:25:00,45.9,45.91,45.89,45.91,5700.0,38.3166,38.3249,38.3082,38.3249,5700.0
2009-09-14 11:30:00,45.91,45.92,45.91,45.92,18900.0,38.3249,38.3333,38.3249,38.3333,18900.0
2009-09-14 11:35:00,45.92,45.92,45.9,45.9,28600.0,38.3333,38.3333,38.3166,38.3166,28600.0
2009-09-14 11:40:00,45.89,45.89,45.86,45.87,5600.0,38.3082,38.3082,38.2832,38.2915,5600.0
2009-09-14 11:45:00,45.86,45.87,45.83,45.85,19300.0,38.2832,38.2915,38.2582,38.2749,19300.0
2009-09-14 11:50:00,45.84,45.86,45.84,45.86,11200.0,38.2665,38.2832,38.2665,38.2832,11200.0
2009-09-14 11:55:00,45.86,45.86,45.82,45.84,5000.0,38.2832,38.2832,38.2498,38.2665,5000.0
2009-09-14 12:00:00,45.84,45.86,45.83,45.85,18900.0,38.2665,38.2832,38.2582,38.2749,18900.0
2009-09-14 12:05:00,45.85,45.86,45.83,45.83,25300.0,38.2749,38.2832,38.2582,38.2582,25300.0
2009-09-14 12:10:00,45.83,45.85,45.82,45.85,29100.0,38.2582,38.2749,38.2498,38.2749,29100.0
2009-09-14 12:15:00,45.85,45.85,45.83,45.84,9700.0,38.2749,38.2749,38.2582,38.2665,9700.0
2009-09-14 12:20:00,45.85,45.86,45.85,45.85,7000.0,38.2749,38.2832,38.2749,38.2749,7000.0
2009-09-14 12:25:00,45.86,45.88,45.85,45.87,13300.0,38.2832,38.2999,38.2749,38.2915,13300.0
2009-09-14 12:30:00,45.86,45.87,45.84,45.87,5000.0,38.2832,38.2915,38.2665,38.2915,5000.0
2009-09-14 12:35:00,45.88,45.89,45.87,45.87,5900.0,38.2999,38.3082,38.2915,38.2915,5900.0
2009-09-14 12:40:00,45.88,45.89,45.88,45.89,4400.0,38.2999,38.3082,38.2999,38.3082,4400.0
2009-09-14 12:45:00,45.88,45.88,45.87,45.87,9000.0,38.2999,38.2999,38.2915,38.2915,9000.0
2009-09-14 12:50:00,45.88,45.89,45.86,45.89,6100.0,38.2999,38.3082,38.2832,38.3082,6100.0
2009-09-14 12:55:00,45.88,45.88,45.86,45.88,3800.0,38.2999,38.2999,38.2832,38.2999,3800.0
2009-09-14 13:00:00,45.89,45.89,45.84,45.85,15400.0,38.3082,38.3082,38.2665,38.2749,15400.0
2009-09-14 13:05:00,45.86,45.86,45.84,45.84,3300.0,38.2832,38.2832,38.2665,38.2665,3300.0
2009-09-14 13:10:00,45.85,45.86,45.85,45.85,7500.0,38.2749,38.2832,38.2749,38.2749,7500.0
2009-09-14 13:15:00,45.85,45.85,45.83,45.83,4300.0,38.2749,38.2749,38.2582,38.2582,4300.0
2009-09-14 13:20:00,45.83,45.85,45.82,45.85,29100.0,38.2582,38.2749,38.2498,38.2749,29100.0
2009-09-14 13:25:00,45.84,45.88,45.84,45.87,14000.0,38.2665,38.2999,38.2665,38.2915,14000.0
2009-09-14 13:30:00,45.87,45.9,45.87,45.9,13100.0,38.2915,38.3166,38.2915,38.3166,13100.0
2009-09-14 13:35:00,45.9,45.93,45.9,45.93,15000.0,38.3166,38.3416,38.3166,38.3416,15000.0
2009-09-14 13:40:00,45.94,45.94,45.92,45.92,14000.0,38.35,38.35,38.3333,38.3333,14000.0
2009-09-14 13:45:00,45.93,45.96,45.92,45.94,50100.0,38.3416,38.3667,38.3333,38.35,50100.0
2009-09-14 13:50:00,45.93,45.96,45.92,45.94,33400.0,38.3416,38.3667,38.3333,38.35,33400.0
2009-09-14 13:55:00,45.93,45.95,45.91,45.93,32700.0,38.3416,38.3583,38.3249,38.3416,32700.0
2009-09-14 14:00:00,45.94,45.95,45.91,45.92,16300.0,38.35,38.3583,38.3249,38.3333,16300.0
2009-09-14 14:05:00,45.93,45.94,45.91,45.91,15600.0,38.3416,38.35,38.3249,38.3249,15600.0
2009-09-14 14:10:00,45.92,45.94,45.91,45.94,7300.0,38.3333,38.35,38.3249,38.35,7300.0
2009-09-14 14:15:00,45.93,45.94,45.93,45.93,7000.0,38.3416,38.35,38.3416,38.3416,7000.0
2009-09-14 14:20:00,45.94,45.94,45.93,45.94,9700.0,38.35,38.35,38.3416,38.35,9700.0
2009-09-14 14:25:00,45.93,46.05,45.93,46.04,38000.0,38.3416,38.4418,38.3416,38.4335,38000.0
2009-09-14 14:30:00,46.05,46.08,46.04,46.06,22600.0,38.4418,38.4669,38.4335,38.4502,22600.0
2009-09-14 14:35:00,46.05,46.05,46.03,46.03,18700.0,38.4418,38.4418,38.4251,38.4251,18700.0
2009-09-14 14:40:00,46.04,46.06,46.03,46.05,12900.0,38.4335,38.4502,38.4251,38.4418,12900.0
2009-09-14 14:45:00,46.04,46.06,46.03,46.04,58400.0,38.4335,38.4502,38.4251,38.4335,58400.0
2009-09-14 14:50:00,46.04,46.04,46.01,46.01,76300.0,38.4335,38.4335,38.4084,38.4084,76300.0
2009-09-14 14:55:00,46.01,46.06,46.01,46.04,113900.0,38.4084,38.4502,38.4084,38.4335,113900.0
2009-09-14 15:00:00,46.03,46.06,46.02,46.03,73400.0,38.4251,38.4502,38.4168,38.4251,73400.0
2009-09-14 15:05:00,46.02,46.03,45.99,46.02,37000.0,38.4168,38.4251,38.3917,38.4168,37000.0
2009-09-14 15:10:00,46.02,46.03,45.99,46.03,95900.0,38.4168,38.4251,38.3917,38.4251,95900.0
2009-09-14 15:15:00,46.02,46.03,46.01,46.02,29200.0,38.4168,38.4251,38.4084,38.4168,29200.0
2009-09-14 15:20:00,46.01,46.04,45.99,45.99,84800.0,38.4084,38.4335,38.3917,38.3917,84800.0
2009-09-14 15:25:00,45.98,46.0,45.96,45.96,19200.0,38.3834,38.4001,38.3667,38.3667,19200.0
2009-09-14 15:30:00,45.97,46.01,45.96,46.01,108500.0,38.375,38.4084,38.3667,38.4084,108500.0
2009-09-14 15:35:00,46.01,46.03,45.99,46.02,57800.0,38.4084,38.4251,38.3917,38.4168,57800.0
2009-09-14 15:40:00,46.01,46.07,46.01,46.04,88700.0,38.4084,38.4585,38.4084,38.4335,88700.0
2009-09-14 15:45:00,46.05,46.06,46.03,46.06,32200.0,38.4418,38.4502,38.4251,38.4502,32200.0
2009-09-14 15:50:00,46.05,46.09,46.05,46.08,69900.0,38.4418,38.4752,38.4418,38.4669,69900.0
2009-09-14 15:55:00,46.07,46.09,46.05,46.08,56100.0,38.4585,38.4752,38.4418,38.4669,56100.0
2009-09-15 09:30:00,46.13,46.13,45.98,46.07,39200.0,38.5086,38.5086,38.3834,38.4585,39200.0
2009-09-15 09:35:00,46.06,46.12,46.05,46.1,46400.0,38.4502,38.5002,38.4418,38.4835,46400.0
2009-09-15 09:40:00,46.11,46.13,46.07,46.1,48300.0,38.4919,38.5086,38.4585,38.4835,48300.0
2009-09-15 09:45:00,46.11,46.15,46.06,46.07,88200.0,38.4919,38.5253,38.4502,38.4585,88200.0
2009-09-15 09:50:00,46.04,46.04,45.98,45.98,68500.0,38.4335,38.4335,38.3834,38.3834,68500.0
2009-09-15 09:55:00,45.98,46.0,45.94,46.0,138400.0,38.3834,38.4001,38.35,38.4001,138400.0
2009-09-15 10:00:00,45.98,46.0,45.85,45.88,169700.0,38.3834,38.4001,38.2749,38.2999,169700.0
2009-09-15 10:05:00,45.87,45.99,45.87,45.98,58300.0,38.2915,38.3917,38.2915,38.3834,58300.0
2009-09-15 10:10:00,45.97,45.99,45.87,45.87,136600.0,38.375,38.3917,38.2915,38.2915,136600.0
2009-09-15 10:15:00,45.87,45.89,45.82,45.87,129400.0,38.2915,38.3082,38.2498,38.2915,129400.0
2009-09-15 10:20:00,45.87,45.93,45.85,45.91,93700.0,38.2915,38.3416,38.2749,38.3249,93700.0
2009-09-15 10:25:00,45.9,46.0,45.89,46.0,73400.0,38.3166,38.4001,38.3082,38.4001,73400.0
2009-09-15 10:30:00,46.0,46.04,45.99,46.0,23100.0,38.4001,38.4335,38.3917,38.4001,23100.0
2009-09-15 10:35:00,46.01,46.02,45.99,45.99,11100.0,38.4084,38.4168,38.3917,38.3917,11100.0
2009-09-15 10:40:00,46.0,46.05,46.0,46.04,32700.0,38.4001,38.4418,38.4001,38.4335,32700.0
2009-09-15 10:45:00,46.05,46.06,46.04,46.05,10100.0,38.4418,38.4502,38.4335,38.4418,10100.0
2009-09-15 10:50:00,46.05,46.06,46.01,46.02,10900.0,38.4418,38.4502,38.4084,38.4168,10900.0
2009-09-15 10:55:00,46.02,46.09,46.01,46.08,65500.0,38.4168,38.4752,38.4084,38.4669,65500.0
2009-09-15 11:00:00,46.08,46.08,45.98,45.99,68600.0,38.4669,38.4669,38.3834,38.3917,68600.0
2009-09-15 11:05:00,45.97,46.02,45.97,46.0,29500.0,38.375,38.4168,38.375,38.4001,29500.0
2009-09-15 11:10:00,46.01,46.02,45.99,45.99,13900.0,38.4084,38.4168,38.3917,38.3917,13900.0
2009-09-15 11:15:00,45.99,45.99,45.93,45.96,76300.0,38.3917,38.3917,38.3416,38.3667,76300.0
2009-09-15 11:20:00,45.96,45.99,45.96,45.96,27800.0,38.3667,38.3917,38.3667,38.3667,27800.0
2009-09-15 11:25:00,45.97,45.98,45.94,45.96,23000.0,38.375,38.3834,38.35,38.3667,23000.0
2009-09-15 11:30:00,45.96,45.97,45.95,45.97,13200.0,38.3667,38.375,38.3583,38.375,13200.0
2009-09-15 11:35:00,45.98,46.02,45.98,46.01,13700.0,38.3834,38.4168,38.3834,38.4084,13700.0
2009-09-15 11:40:00,46.01,46.02,46.0,46.02,4100.0,38.4084,38.4168,38.4001,38.4168,4100.0
2009-09-15 11:45:00,46.02,46.06,46.02,46.06,23700.0,38.4168,38.4502,38.4168,38.4502,23700.0
2009-09-15 11:50:00,46.07,46.08,46.05,46.05,8800.0,38.4585,38.4669,38.4418,38.4418,8800.0
2009-09-15 11:55:00,46.05,46.11,46.05,46.08,23700.0,38.4418,38.4919,38.4418,38.4669,23700.0
2009-09-15 12:00:00,46.07,46.08,46.04,46.05,33000.0,38.4585,38.4669,38.4335,38.4418,33000.0
2009-09-15 12:05:00,46.06,46.08,46.03,46.06,13000.0,38.4502,38.4669,38.4251,38.4502,13000.0
2009-09-15 12:10:00,46.06,46.08,46.05,46.07,3900.0,38.4502,38.4669,38.4418,38.4585,3900.0
2009-09-15 12:15:00,46.08,46.08,46.04,46.06,29100.0,38.4669,38.4669,38.4335,38.4502,29100.0
2009-09-15 12:20:00,46.05,46.08,46.05,46.07,12200.0,38.4418,38.4669,38.4418,38.4585,12200.0
2009-09-15 12:25:00,46.07,46.08,46.06,46.08,8200.0,38.4585,38.4669,38.4502,38.4669,8200.0
2009-09-15 12:30:00,46.06,46.07,46.03,46.06,9600.0,38.4502,38.4585,38.4251,38.4502,9600.0
2009-09-15 12:35:00,46.05,46.06,46.03,46.03,8300.0,38.4418,38.4502,38.4251,38.4251,8300.0
2009-09-15 12:40:00,46.04,46.07,46.03,46.06,5300.0,38.4335,38.4585,38.4251,38.4502,5300.0
2009-09-15 12:45:00,46.07,46.08,46.05,46.06,33300.0,38.4585,38.4669,38.4418,38.4502,33300.0
2009-09-15 12:50:00,46.06,46.11,46.06,46.09,8500.0,38.4502,38.4919,38.4502,38.4752,8500.0
2009-09-15 12:55:00,46.09,46.11,46.07,46.11,17400.0,38.4752,38.4919,38.4585,38.4919,17400.0
2009-09-15 13:00:00,46.11,46.12,46.09,46.1,28600.0,38.4919,38.5002,38.4752,38.4835,28600.0
2009-09-15 13:05:00,46.1,46.12,46.09,46.12,4000.0,38.4835,38.5002,38.4752,38.5002,4000.0
2009-09-15 13:10:00,46.12,46.15,46.12,46.15,27500.0,38.5002,38.5253,38.5002,38.5253,27500.0
2009-09-15 13:15:00,46.15,46.17,46.13,46.15,19800.0,38.5253,38.542,38.5086,38.5253,19800.0
2009-09-15 13:20:00,46.14,46.18,46.14,46.17,22300.0,38.5169,38.5503,38.5169,38.542,22300.0
2009-09-15 13:25:00,46.18,46.19,46.15,46.16,32200.0,38.5503,38.5587,38.5253,38.5336,32200.0
2009-09-15 13:30:00,46.17,46.17,46.14,46.15,27500.0,38.542,38.542,38.5169,38.5253,27500.0
2009-09-15 13:35:00,46.15,46.17,46.14,46.16,15500.0,38.5253,38.542,38.5169,38.5336,15500.0
2009-09-15 13:40:00,46.16,46.17,46.13,46.15,93400.0,38.5336,38.542,38.5086,38.5253,93400.0
2009-09-15 13:45:00,46.16,46.18,46.16,46.18,23100.0,38.5336,38.5503,38.5336,38.5503,23100.0
2009-09-15 13:50:00,46.18,46.19,46.16,46.17,73700.0,38.5503,38.5587,38.5336,38.542,73700.0
2009-09-15 13:55:00,46.17,46.22,46.17,46.2,18800.0,38.542,38.5837,38.542,38.567,18800.0
2009-09-15 14:00:00,46.21,46.21,46.16,46.16,35700.0,38.5754,38.5754,38.5336,38.5336,35700.0
2009-09-15 14:05:00,46.16,46.17,46.13,46.15,18400.0,38.5336,38.542,38.5086,38.5253,18400.0
2009-09-15 14:10:00,46.15,46.17,46.14,46.16,12800.0,38.5253,38.542,38.5169,38.5336,12800.0
2009-09-15 14:15:00,46.16,46.18,46.15,46.17,21200.0,38.5336,38.5503,38.5253,38.542,21200.0
2009-09-15 14:20:00,46.17,46.19,46.17,46.17,7700.0,38.542,38.5587,38.542,38.542,7700.0
2009-09-15 14:25:00,46.17,46.2,46.16,46.19,7500.0,38.542,38.567,38.5336,38.5587,7500.0
2009-09-15 14:30:00,46.19,46.19,46.15,46.15,14900.0,38.5587,38.5587,38.5253,38.5253,14900.0
2009-09-15 14:35:00,46.15,46.15,46.09,46.11,70700.0,38.5253,38.5253,38.4752,38.4919,70700.0
2009-09-15 14:40:00,46.11,46.13,46.1,46.12,18700.0,38.4919,38.5086,38.4835,38.5002,18700.0
2009-09-15 14:45:00,46.11,46.11,46.09,46.11,30100.0,38.4919,38.4919,38.4752,38.4919,30100.0
2009-09-15 14:50:00,46.11,46.12,46.1,46.11,11400.0,38.4919,38.5002,38.4835,38.4919,11400.0
2009-09-15 14:55:00,46.13,46.16,46.13,46.14,13700.0,38.5086,38.5336,38.5086,38.5169,13700.0
2009-09-15 15:00:00,46.14,46.15,46.11,46.14,21000.0,38.5169,38.5253,38.4919,38.5169,21000.0
2009-09-15 15:05:00,46.14,46.15,46.11,46.15,6000.0,38.5169,38.5253,38.4919,38.5253,6000.0
2009-09-15 15:10:00,46.15,46.18,46.15,46.17,68400.0,38.5253,38.5503,38.5253,38.542,68400.0
2009-09-15 15:15:00,46.17,46.2,46.17,46.19,32500.0,38.542,38.567,38.542,38.5587,32500.0
2009-09-15 15:20:00,46.2,46.28,46.19,46.26,67900.0,38.567,38.6338,38.5587,38.6171,67900.0
2009-09-15 15:25:00,46.26,46.27,46.24,46.25,57100.0,38.6171,38.6255,38.6004,38.6088,57100.0
2009-09-15 15:30:00,46.25,46.25,46.19,46.2,77600.0,38.6088,38.6088,38.5587,38.567,77600.0
2009-09-15 15:35:00,46.2,46.22,46.19,46.2,31200.0,38.567,38.5837,38.5587,38.567,31200.0
2009-09-15 15:40:00,46.21,46.21,46.12,46.14,90700.0,38.5754,38.5754,38.5002,38.5169,90700.0
2009-09-15 15:45:00,46.14,46.18,46.14,46.16,112800.0,38.5169,38.5503,38.5169,38.5336,112800.0
2009-09-15 15:50:00,46.16,46.2,46.16,46.2,54800.0,38.5336,38.567,38.5336,38.567,54800.0
2009-09-15 15:55:00,46.2,46.21,46.15,46.17,55300.0,38.567,38.5754,38.5253,38.542,55300.0
2009-09-15 16:00:00,46.12,46.12,46.12,46.12,30700.0,38.5002,38.5002,38.5002,38.5002,30700.0
2009-09-15 16:05:00,46.12,46.12,46.12,46.12,0.0,38.5002,38.5002,38.5002,38.5002,0.0
2009-09-15 16:10:00,46.12,46.12,46.12,46.12,0.0,38.5002,38.5002,38.5002,38.5002,0.0
2009-09-16 09:30:00,46.31,46.34,46.2,46.33,81300.0,38.6589,38.6839,38.567,38.6755,81300.0
2009-09-16 09:35:00,46.33,46.33,46.22,46.27,70200.0,38.6755,38.6755,38.5837,38.6255,70200.0
2009-09-16 09:40:00,46.27,46.28,46.2,46.22,69900.0,38.6255,38.6338,38.567,38.5837,69900.0
2009-09-16 09:45:00,46.22,46.22,46.15,46.2,63600.0,38.5837,38.5837,38.5253,38.567,63600.0
2009-09-16 09:50:00,46.19,46.21,46.12,46.12,28500.0,38.5587,38.5754,38.5002,38.5002,28500.0
2009-09-16 09:55:00,46.13,46.2,46.13,46.2,16000.0,38.5086,38.567,38.5086,38.567,16000.0
2009-09-16 10:00:00,46.2,46.24,46.2,46.24,48500.0,38.567,38.6004,38.567,38.6004,48500.0
2009-09-16 10:05:00,46.24,46.28,46.24,46.28,26500.0,38.6004,38.6338,38.6004,38.6338,26500.0
2009-09-16 10:10:00,46.25,46.25,46.22,46.23,51100.0,38.6088,38.6088,38.5837,38.5921,51100.0
2009-09-16 10:15:00,46.23,46.29,46.23,46.25,47700.0,38.5921,38.6422,38.5921,38.6088,47700.0
2009-09-16 10:20:00,46.25,46.25,46.18,46.2,90500.0,38.6088,38.6088,38.5503,38.567,90500.0
2009-09-16 10:25:00,46.19,46.2,46.16,46.19,55000.0,38.5587,38.567,38.5336,38.5587,55000.0
2009-09-16 10:30:00,46.2,46.26,46.2,46.21,105600.0,38.567,38.6171,38.567,38.5754,105600.0
2009-09-16 10:35:00,46.21,46.22,46.19,46.22,56500.0,38.5754,38.5837,38.5587,38.5837,56500.0
2009-09-16 10:40:00,46.22,46.29,46.22,46.27,26100.0,38.5837,38.6422,38.5837,38.6255,26100.0
2009-09-16 10:45:00,46.27,46.3,46.26,46.28,34400.0,38.6255,38.6505,38.6171,38.6338,34400.0
2009-09-16 10:50:00,46.28,46.32,46.28,46.31,18400.0,38.6338,38.6672,38.6338,38.6589,18400.0
2009-09-16 10:55:00,46.31,46.32,46.29,46.3,8200.0,38.6589,38.6672,38.6422,38.6505,8200.0
2009-09-16 11:00:00,46.3,46.32,46.29,46.3,4200.0,38.6505,38.6672,38.6422,38.6505,4200.0
2009-09-16 11:05:00,46.31,46.32,46.27,46.27,11200.0,38.6589,38.6672,38.6255,38.6255,11200.0
2009-09-16 11:10:00,46.28,46.32,46.28,46.32,11300.0,38.6338,38.6672,38.6338,38.6672,11300.0
2009-09-16 11:15:00,46.33,46.33,46.3,46.31,13600.0,38.6755,38.6755,38.6505,38.6589,13600.0
2009-09-16 11:20:00,46.32,46.32,46.27,46.28,10200.0,38.6672,38.6672,38.6255,38.6338,10200.0
2009-09-16 11:25:00,46.28,46.3,46.27,46.27,10600.0,38.6338,38.6505,38.6255,38.6255,10600.0
2009-09-16 11:30:00,46.27,46.32,46.27,46.32,10800.0,38.6255,38.6672,38.6255,38.6672,10800.0
2009-09-16 11:35:00,46.33,46.35,46.33,46.35,6400.0,38.6755,38.6922,38.6755,38.6922,6400.0
2009-09-16 11:40:00,46.35,46.41,46.34,46.41,21300.0,38.6922,38.7423,38.6839,38.7423,21300.0
2009-09-16 11:45:00,46.42,46.45,46.42,46.42,17900.0,38.7507,38.7757,38.7507,38.7507,17900.0
2009-09-16 11:50:00,46.42,46.45,46.41,46.42,10500.0,38.7507,38.7757,38.7423,38.7507,10500.0
2009-09-16 11:55:00,46.43,46.46,46.43,46.46,4700.0,38.759,38.7841,38.759,38.7841,4700.0
2009-09-16 12:00:00,46.47,46.5,46.46,46.49,20600.0,38.7924,38.8175,38.7841,38.8091,20600.0
2009-09-16 12:05:00,46.49,46.54,46.49,46.53,16200.0,38.8091,38.8509,38.8091,38.8425,16200.0
2009-09-16 12:10:00,46.52,46.54,46.5,46.54,15200.0,38.8342,38.8509,38.8175,38.8509,15200.0
2009-09-16 12:15:00,46.54,46.55,46.51,46.55,10900.0,38.8509,38.8592,38.8258,38.8592,10900.0
2009-09-16 12:20:00,46.55,46.56,46.53,46.53,26100.0,38.8592,38.8676,38.8425,38.8425,26100.0
2009-09-16 12:25:00,46.53,46.56,46.5,46.5,18400.0,38.8425,38.8676,38.8175,38.8175,18400.0
2009-09-16 12:30:00,46.51,46.52,46.49,46.49,24000.0,38.8258,38.8342,38.8091,38.8091,24000.0
2009-09-16 12:35:00,46.5,46.51,46.5,46.5,7100.0,38.8175,38.8258,38.8175,38.8175,7100.0
2009-09-16 12:40:00,46.51,46.52,46.5,46.51,5200.0,38.8258,38.8342,38.8175,38.8258,5200.0
2009-09-16 12:45:00,46.51,46.54,46.51,46.53,6800.0,38.8258,38.8509,38.8258,38.8425,6800.0
2009-09-16 12:50:00,46.53,46.53,46.5,46.5,6200.0,38.8425,38.8425,38.8175,38.8175,6200.0
2009-09-16 12:55:00,46.49,46.49,46.47,46.47,12100.0,38.8091,38.8091,38.7924,38.7924,12100.0
2009-09-16 13:00:00,46.46,46.52,46.46,46.51,7400.0,38.7841,38.8342,38.7841,38.8258,7400.0
2009-09-16 13:05:00,46.51,46.52,46.5,46.51,8500.0,38.8258,38.8342,38.8175,38.8258,8500.0
2009-09-16 13:10:00,46.51,46.53,46.5,46.53,9000.0,38.8258,38.8425,38.8175,38.8425,9000.0
2009-09-16 13:15:00,46.53,46.6,46.53,46.6,21000.0,38.8425,38.9009,38.8425,38.9009,21000.0
2009-09-16 13:20:00,46.6,46.65,46.6,46.64,41100.0,38.9009,38.9427,38.9009,38.9343,41100.0
2009-09-16 13:25:00,46.64,46.67,46.64,46.65,37500.0,38.9343,38.9594,38.9343,38.9427,37500.0
2009-09-16 13:30:00,46.66,46.67,46.64,46.64,25200.0,38.951,38.9594,38.9343,38.9343,25200.0
2009-09-16 13:35:00,46.63,46.63,46.6,46.61,20500.0,38.926,38.926,38.9009,38.9093,20500.0
2009-09-16 13:40:00,46.6,46.64,46.6,46.64,10100.0,38.9009,38.9343,38.9009,38.9343,10100.0
2009-09-16 13:45:00,46.62,46.64,46.6,46.6,34700.0,38.9176,38.9343,38.9009,38.9009,34700.0
2009-09-16 13:50:00,46.6,46.61,46.59,46.6,10600.0,38.9009,38.9093,38.8926,38.9009,10600.0
2009-09-16 13:55:00,46.6,46.62,46.6,46.61,23400.0,38.9009,38.9176,38.9009,38.9093,23400.0
2009-09-16 14:00:00,46.62,46.66,46.61,46.66,29600.0,38.9176,38.951,38.9093,38.951,29600.0
2009-09-16 14:05:00,46.66,46.66,46.63,46.64,34200.0,38.951,38.951,38.926,38.9343,34200.0
2009-09-16 14:10:00,46.64,46.67,46.63,46.66,26700.0,38.9343,38.9594,38.926,38.951,26700.0
2009-09-16 14:15:00,46.66,46.69,46.65,46.67,44200.0,38.951,38.9761,38.9427,38.9594,44200.0
2009-09-16 14:20:00,46.67,46.68,46.66,46.68,8400.0,38.9594,38.9677,38.951,38.9677,8400.0
2009-09-16 14:25:00,46.68,46.68,46.63,46.65,9200.0,38.9677,38.9677,38.926,38.9427,9200.0
2009-09-16 14:30:00,46.65,46.65,46.63,46.65,16600.0,38.9427,38.9427,38.926,38.9427,16600.0
2009-09-16 14:35:00,46.65,46.66,46.62,46.66,8600.0,38.9427,38.951,38.9176,38.951,8600.0
2009-09-16 14:40:00,46.65,46.67,46.63,46.63,36100.0,38.9427,38.9594,38.926,38.926,36100.0
2009-09-16 14:45:00,46.63,46.64,46.59,46.63,34200.0,38.926,38.9343,38.8926,38.926,34200.0
2009-09-16 14:50:00,46.64,46.67,46.63,46.64,29200.0,38.9343,38.9594,38.926,38.9343,29200.0
2009-09-16 14:55:00,46.65,46.65,46.59,46.59,40500.0,38.9427,38.9427,38.8926,38.8926,40500.0
2009-09-16 15:00:00,46.58,46.61,46.57,46.6,26300.0,38.8842,38.9093,38.8759,38.9009,26300.0
2009-09-16 15:05:00,46.61,46.61,46.58,46.6,25000.0,38.9093,38.9093,38.8842,38.9009,25000.0
2009-09-16 15:10:00,46.59,46.63,46.57,46.61,17500.0,38.8926,38.926,38.8759,38.9093,17500.0
2009-09-16 15:15:00,46.61,46.64,46.6,46.64,25900.0,38.9093,38.9343,38.9009,38.9343,25900.0
2009-09-16 15:20:00,46.63,46.66,46.63,46.66,11400.0,38.926,38.951,38.926,38.951,11400.0
2009-09-16 15:25:00,46.65,46.66,46.63,46.66,15200.0,38.9427,38.951,38.926,38.951,15200.0
2009-09-16 15:30:00,46.66,46.67,46.61,46.65,36400.0,38.951,38.9594,38.9093,38.9427,36400.0
2009-09-16 15:35:00,46.64,46.66,46.63,46.66,14500.0,38.9343,38.951,38.926,38.951,14500.0
2009-09-16 15:40:00,46.66,46.67,46.64,46.66,24700.0,38.951,38.9594,38.9343,38.951,24700.0
2009-09-16 15:45:00,46.66,46.71,46.66,46.69,19200.0,38.951,38.9928,38.951,38.9761,19200.0
2009-09-16 15:50:00,46.69,46.71,46.67,46.67,37600.0,38.9761,38.9928,38.9594,38.9594,37600.0
2009-09-16 15:55:00,46.68,46.73,46.67,46.72,74500.0,38.9677,39.0095,38.9594,39.0011,74500.0
2009-09-17 09:30:00,46.59,46.72,46.59,46.69,189600.0,38.8926,39.0011,38.8926,38.9761,189600.0
2009-09-17 09:35:00,46.68,46.76,46.68,46.75,12300.0,38.9677,39.0345,38.9677,39.0262,12300.0
2009-09-17 09:40:00,46.75,46.75,46.66,46.68,13800.0,39.0262,39.0262,38.951,38.9677,13800.0
2009-09-17 09:45:00,46.68,46.75,46.68,46.73,20300.0,38.9677,39.0262,38.9677,39.0095,20300.0
2009-09-17 09:50:00,46.75,46.82,46.74,46.82,17200.0,39.0262,39.0846,39.0178,39.0846,17200.0
2009-09-17 09:55:00,46.85,46.88,46.82,46.87,7100.0,39.1096,39.1347,39.0846,39.1263,7100.0
2009-09-17 10:00:00,46.91,46.99,46.8,46.8,319400.0,39.1597,39.2265,39.0679,39.0679,319400.0
2009-09-17 10:05:00,46.8,46.92,46.79,46.88,41300.0,39.0679,39.1681,39.0596,39.1347,41300.0
2009-09-17 10:10:00,46.9,46.91,46.85,46.89,31200.0,39.1514,39.1597,39.1096,39.143,31200.0
2009-09-17 10:15:00,46.88,46.89,46.79,46.8,44000.0,39.1347,39.143,39.0596,39.0679,44000.0
2009-09-17 10:20:00,46.8,46.82,46.7,46.72,39400.0,39.0679,39.0846,38.9844,39.0011,39400.0
2009-09-17 10:25:00,46.71,46.72,46.66,46.7,20600.0,38.9928,39.0011,38.951,38.9844,20600.0
2009-09-17 10:30:00,46.7,46.77,46.7,46.75,39500.0,38.9844,39.0429,38.9844,39.0262,39500.0
2009-09-17 10:35:00,46.76,46.79,46.76,46.77,107500.0,39.0345,39.0596,39.0345,39.0429,107500.0
2009-09-17 10:40:00,46.77,46.8,46.77,46.79,15500.0,39.0429,39.0679,39.0429,39.0596,15500.0
2009-09-17 10:45:00,46.78,46.82,46.77,46.81,14900.0,39.0512,39.0846,39.0429,39.0762,14900.0
2009-09-17 10:50:00,46.81,46.86,46.81,46.84,26200.0,39.0762,39.118,39.0762,39.1013,26200.0
2009-09-17 10:55:00,46.83,46.83,46.8,46.82,5800.0,39.0929,39.0929,39.0679,39.0846,5800.0
2009-09-17 11:00:00,46.83,46.84,46.81,46.81,26700.0,39.0929,39.1013,39.0762,39.0762,26700.0
2009-09-17 11:05:00,46.81,46.82,46.78,46.78,6600.0,39.0762,39.0846,39.0512,39.0512,6600.0
2009-09-17 11:10:00,46.79,46.82,46.79,46.8,8600.0,39.0596,39.0846,39.0596,39.0679,8600.0
2009-09-17 11:15:00,46.8,46.82,46.79,46.81,26400.0,39.0679,39.0846,39.0596,39.0762,26400.0
2009-09-17 11:20:00,46.8,46.83,46.8,46.83,52300.0,39.0679,39.0929,39.0679,39.0929,52300.0
2009-09-17 11:25:00,46.83,46.9,46.82,46.88,46200.0,39.0929,39.1514,39.0846,39.1347,46200.0
2009-09-17 11:30:00,46.88,46.88,46.84,46.85,9100.0,39.1347,39.1347,39.1013,39.1096,9100.0
2009-09-17 11:35:00,46.85,46.85,46.8,46.81,22300.0,39.1096,39.1096,39.0679,39.0762,22300.0
2009-09-17 11:40:00,46.81,46.82,46.79,46.82,47000.0,39.0762,39.0846,39.0596,39.0846,47000.0
2009-09-17 11:45:00,46.82,46.82,46.79,46.79,8800.0,39.0846,39.0846,39.0596,39.0596,8800.0
2009-09-17 11:50:00,46.78,46.78,46.71,46.72,47300.0,39.0512,39.0512,38.9928,39.0011,47300.0
2009-09-17 11:55:00,46.72,46.76,46.71,46.75,64200.0,39.0011,39.0345,38.9928,39.0262,64200.0
2009-09-17 12:00:00,46.76,46.78,46.73,46.73,11100.0,39.0345,39.0512,39.0095,39.0095,11100.0
2009-09-17 12:05:00,46.73,46.77,46.71,46.76,43600.0,39.0095,39.0429,38.9928,39.0345,43600.0
2009-09-17 12:10:00,46.75,46.75,46.67,46.68,33700.0,39.0262,39.0262,38.9594,38.9677,33700.0
2009-09-17 12:15:00,46.69,46.72,46.64,46.65,48300.0,38.9761,39.0011,38.9343,38.9427,48300.0
2009-09-17 12:20:00,46.64,46.67,46.61,46.67,32000.0,38.9343,38.9594,38.9093,38.9594,32000.0
2009-09-17 12:25:00,46.67,46.71,46.66,46.71,6100.0,38.9594,38.9928,38.951,38.9928,6100.0
2009-09-17 12:30:00,46.7,46.72,46.7,46.71,10300.0,38.9844,39.0011,38.9844,38.9928,10300.0
2009-09-17 12:35:00,46.7,46.7,46.67,46.67,11700.0,38.9844,38.9844,38.9594,38.9594,11700.0
2009-09-17 12:40:00,46.68,46.68,46.63,46.63,17300.0,38.9677,38.9677,38.926,38.926,17300.0
2009-09-17 12:45:00,46.61,46.61,46.51,46.55,50400.0,38.9093,38.9093,38.8258,38.8592,50400.0
2009-09-17 12:50:00,46.56,46.61,46.56,46.61,36300.0,38.8676,38.9093,38.8676,38.9093,36300.0
2009-09-17 12:55:00,46.61,46.62,46.54,46.54,26600.0,38.9093,38.9176,38.8509,38.8509,26600.0
2009-09-17 13:00:00,46.54,46.58,46.53,46.55,29900.0,38.8509,38.8842,38.8425,38.8592,29900.0
2009-09-17 13:05:00,46.55,46.58,46.55,46.58,71900.0,38.8592,38.8842,38.8592,38.8842,71900.0
2009-09-17 13:10:00,46.59,46.64,46.59,46.59,15100.0,38.8926,38.9343,38.8926,38.8926,15100.0
2009-09-17 13:15:00,46.59,46.6,46.58,46.58,25400.0,38.8926,38.9009,38.8842,38.8842,25400.0
2009-09-17 13:20:00,46.59,46.59,46.55,46.56,31400.0,38.8926,38.8926,38.8592,38.8676,31400.0
2009-09-17 13:25:00,46.56,46.56,46.49,46.54,20600.0,38.8676,38.8676,38.8091,38.8509,20600.0
2009-09-17 13:30:00,46.53,46.58,46.51,46.57,11500.0,38.8425,38.8842,38.8258,38.8759,11500.0
2009-09-17 13:35:00,46.56,46.56,46.54,46.55,12100.0,38.8676,38.8676,38.8509,38.8592,12100.0
2009-09-17 13:40:00,46.55,46.6,46.52,46.57,79800.0,38.8592,38.9009,38.8342,38.8759,79800.0
2009-09-17 13:45:00,46.57,46.61,46.56,46.61,7200.0,38.8759,38.9093,38.8676,38.9093,7200.0
2009-09-17 13:50:00,46.61,46.64,46.61,46.62,7700.0,38.9093,38.9343,38.9093,38.9176,7700.0
2009-09-17 13:55:00,46.61,46.67,46.61,46.66,11100.0,38.9093,38.9594,38.9093,38.951,11100.0
2009-09-17 14:00:00,46.64,46.68,46.63,46.66,22900.0,38.9343,38.9677,38.926,38.951,22900.0
2009-09-17 14:05:00,46.67,46.67,46.64,46.65,8900.0,38.9594,38.9594,38.9343,38.9427,8900.0
2009-09-17 14:10:00,46.65,46.67,46.63,46.66,17500.0,38.9427,38.9594,38.926,38.951,17500.0
2009-09-17 14:15:00,46.65,46.66,46.62,46.63,36100.0,38.9427,38.951,38.9176,38.926,36100.0
2009-09-17 14:20:00,46.62,46.64,46.61,46.61,11100.0,38.9176,38.9343,38.9093,38.9093,11100.0
2009-09-17 14:25:00,46.62,46.63,46.6,46.63,71700.0,38.9176,38.926,38.9009,38.926,71700.0
2009-09-17 14:30:00,46.63,46.67,46.63,46.64,116300.0,38.926,38.9594,38.926,38.9343,116300.0
2009-09-17 14:35:00,46.65,46.65,46.63,46.63,17900.0,38.9427,38.9427,38.926,38.926,17900.0
2009-09-17 14:40:00,46.62,46.68,46.62,46.68,39500.0,38.9176,38.9677,38.9176,38.9677,39500.0
2009-09-17 14:45:00,46.68,46.72,46.66,46.72,59400.0,38.9677,39.0011,38.951,39.0011,59400.0
2009-09-17 14:50:00,46.72,46.75,46.7,46.73,61100.0,39.0011,39.0262,38.9844,39.0095,61100.0
2009-09-17 14:55:00,46.73,46.73,46.7,46.71,47300.0,39.0095,39.0095,38.9844,38.9928,47300.0
2009-09-17 15:00:00,46.72,46.72,46.69,46.72,46900.0,39.0011,39.0011,38.9761,39.0011,46900.0
2009-09-17 15:05:00,46.71,46.72,46.69,46.71,34500.0,38.9928,39.0011,38.9761,38.9928,34500.0
2009-09-17 15:10:00,46.7,46.72,46.7,46.71,10800.0,38.9844,39.0011,38.9844,38.9928,10800.0
2009-09-17 15:15:00,46.7,46.71,46.68,46.7,9900.0,38.9844,38.9928,38.9677,38.9844,9900.0
2009-09-17 15:20:00,46.7,46.78,46.69,46.75,62800.0,38.9844,39.0512,38.9761,39.0262,62800.0
2009-09-17 15:25:00,46.76,46.77,46.73,46.75,45200.0,39.0345,39.0429,39.0095,39.0262,45200.0
2009-09-17 15:30:00,46.75,46.76,46.71,46.71,22700.0,39.0262,39.0345,38.9928,38.9928,22700.0
2009-09-17 15:35:00,46.71,46.74,46.71,46.73,29500.0,38.9928,39.0178,38.9928,39.0095,29500.0
2009-09-17 15:40:00,46.72,46.72,46.65,46.68,22900.0,39.0011,39.0011,38.9427,38.9677,22900.0
2009-09-17 15:45:00,46.67,46.68,46.63,46.63,45500.0,38.9594,38.9677,38.926,38.926,45500.0
2009-09-17 15:50:00,46.63,46.65,46.59,46.6,38500.0,38.926,38.9427,38.8926,38.9009,38500.0
2009-09-17 15:55:00,46.6,46.69,46.6,46.69,149000.0,38.9009,38.9761,38.9009,38.9761,149000.0
2009-09-18 09:30:00,46.86,46.92,46.81,46.88,37400.0,39.118,39.1681,39.0762,39.1347,37400.0
2009-09-18 09:35:00,46.87,46.92,46.83,46.83,123300.0,39.1263,39.1681,39.0929,39.0929,123300.0
2009-09-18 09:40:00,46.82,46.88,46.78,46.88,111500.0,39.0846,39.1347,39.0512,39.1347,111500.0
2009-09-18 09:45:00,46.88,46.9,46.83,46.83,50900.0,39.1347,39.1514,39.0929,39.0929,50900.0
2009-09-18 09:50:00,46.83,46.86,46.78,46.79,35800.0,39.0929,39.118,39.0512,39.0596,35800.0
2009-09-18 09:55:00,46.78,46.78,46.73,46.77,12100.0,39.0512,39.0512,39.0095,39.0429,12100.0
2009-09-18 10:00:00,46.77,46.77,46.71,46.75,19800.0,39.0429,39.0429,38.9928,39.0262,19800.0
2009-09-18 10:05:00,46.75,46.75,46.63,46.67,25700.0,39.0262,39.0262,38.926,38.9594,25700.0
2009-09-18 10:10:00,46.67,46.72,46.65,46.69,43300.0,38.9594,39.0011,38.9427,38.9761,43300.0
2009-09-18 10:15:00,46.69,46.72,46.67,46.68,62300.0,38.9761,39.0011,38.9594,38.9677,62300.0
2009-09-18 10:20:00,46.69,46.72,46.68,46.71,39500.0,38.9761,39.0011,38.9677,38.9928,39500.0
2009-09-18 10:25:00,46.73,46.73,46.68,46.7,30300.0,39.0095,39.0095,38.9677,38.9844,30300.0
2009-09-18 10:30:00,46.7,46.8,46.68,46.8,41600.0,38.9844,39.0679,38.9677,39.0679,41600.0
2009-09-18 10:35:00,46.81,46.81,46.77,46.77,17700.0,39.0762,39.0762,39.0429,39.0429,17700.0
2009-09-18 10:40:00,46.77,46.8,46.77,46.8,18700.0,39.0429,39.0679,39.0429,39.0679,18700.0
2009-09-18 10:45:00,46.8,46.8,46.7,46.72,41600.0,39.0679,39.0679,38.9844,39.0011,41600.0
2009-09-18 10:50:00,46.72,46.76,46.71,46.76,19400.0,39.0011,39.0345,38.9928,39.0345,19400.0
2009-09-18 10:55:00,46.76,46.79,46.72,46.75,46600.0,39.0345,39.0596,39.0011,39.0262,46600.0
2009-09-18 11:00:00,46.76,46.79,46.72,46.74,19900.0,39.0345,39.0596,39.0011,39.0178,19900.0
2009-09-18 11:05:00,46.73,46.74,46.72,46.72,22600.0,39.0095,39.0178,39.0011,39.0011,22600.0
2009-09-18 11:10:00,46.72,46.77,46.72,46.75,34100.0,39.0011,39.0429,39.0011,39.0262,34100.0
2009-09-18 11:15:00,46.74,46.76,46.72,46.75,41400.0,39.0178,39.0345,39.0011,39.0262,41400.0
2009-09-18 11:20:00,46.74,46.78,46.74,46.77,46600.0,39.0178,39.0512,39.0178,39.0429,46600.0
2009-09-18 11:25:00,46.77,46.78,46.73,46.74,26700.0,39.0429,39.0512,39.0095,39.0178,26700.0
2009-09-18 11:30:00,46.74,46.75,46.69,46.69,86200.0,39.0178,39.0262,38.9761,38.9761,86200.0
2009-09-18 11:35:00,46.69,46.71,46.67,46.71,23700.0,38.9761,38.9928,38.9594,38.9928,23700.0
2009-09-18 11:40:00,46.71,46.76,46.71,46.72,65100.0,38.9928,39.0345,38.9928,39.0011,65100.0
2009-09-18 11:45:00,46.72,46.74,46.71,46.72,16800.0,39.0011,39.0178,38.9928,39.0011,16800.0
2009-09-18 11:50:00,46.73,46.73,46.71,46.73,12500.0,39.0095,39.0095,38.9928,39.0095,12500.0
2009-09-18 11:55:00,46.72,46.74,46.68,46.68,29100.0,39.0011,39.0178,38.9677,38.9677,29100.0
2009-09-18 12:00:00,46.66,46.67,46.63,46.66,21500.0,38.951,38.9594,38.926,38.951,21500.0
2009-09-18 12:05:00,46.66,46.68,46.63,46.68,24600.0,38.951,38.9677,38.926,38.9677,24600.0
2009-09-18 12:10:00,46.67,46.73,46.67,46.7,26900.0,38.9594,39.0095,38.9594,38.9844,26900.0
2009-09-18 12:15:00,46.7,46.73,46.69,46.73,21100.0,38.9844,39.0095,38.9761,39.0095,21100.0
2009-09-18 12:20:00,46.72,46.72,46.7,46.7,5900.0,39.0011,39.0011,38.9844,38.9844,5900.0
2009-09-18 12:25:00,46.7,46.71,46.67,46.69,9000.0,38.9844,38.9928,38.9594,38.9761,9000.0
2009-09-18 12:30:00,46.7,46.75,46.69,46.75,39400.0,38.9844,39.0262,38.9761,39.0262,39400.0
2009-09-18 12:35:00,46.75,46.76,46.74,46.76,13700.0,39.0262,39.0345,39.0178,39.0345,13700.0
2009-09-18 12:40:00,46.76,46.8,46.76,46.77,22600.0,39.0345,39.0679,39.0345,39.0429,22600.0
2009-09-18 12:45:00,46.77,46.78,46.74,46.75,9200.0,39.0429,39.0512,39.0178,39.0262,9200.0
2009-09-18 12:50:00,46.75,46.76,46.74,46.75,11000.0,39.0262,39.0345,39.0178,39.0262,11000.0
2009-09-18 12:55:00,46.75,46.82,46.75,46.82,13000.0,39.0262,39.0846,39.0262,39.0846,13000.0
2009-09-18 13:00:00,46.82,46.83,46.81,46.83,14900.0,39.0846,39.0929,39.0762,39.0929,14900.0
2009-09-18 13:05:00,46.83,46.84,46.82,46.83,7700.0,39.0929,39.1013,39.0846,39.0929,7700.0
2009-09-18 13:10:00,46.83,46.85,46.83,46.84,9900.0,39.0929,39.1096,39.0929,39.1013,9900.0
2009-09-18 13:15:00,46.83,46.83,46.79,46.8,14500.0,39.0929,39.0929,39.0596,39.0679,14500.0
2009-09-18 13:20:00,46.8,46.83,46.8,46.82,35800.0,39.0679,39.0929,39.0679,39.0846,35800.0
2009-09-18 13:25:00,46.82,46.85,46.82,46.84,17200.0,39.0846,39.1096,39.0846,39.1013,17200.0
2009-09-18 13:30:00,46.84,46.84,46.83,46.84,9600.0,39.1013,39.1013,39.0929,39.1013,9600.0
2009-09-18 13:35:00,46.83,46.84,46.82,46.83,18900.0,39.0929,39.1013,39.0846,39.0929,18900.0
2009-09-18 13:40:00,46.83,46.84,46.83,46.83,14000.0,39.0929,39.1013,39.0929,39.0929,14000.0
2009-09-18 13:45:00,46.83,46.9,46.83,46.89,48600.0,39.0929,39.1514,39.0929,39.143,48600.0
2009-09-18 13:50:00,46.89,46.89,46.88,46.89,9100.0,39.143,39.143,39.1347,39.143,9100.0
2009-09-18 13:55:00,46.88,46.89,46.88,46.88,17100.0,39.1347,39.143,39.1347,39.1347,17100.0
2009-09-18 14:00:00,46.89,46.89,46.88,46.89,15700.0,39.143,39.143,39.1347,39.143,15700.0
2009-09-18 14:05:00,46.89,46.9,46.88,46.89,16500.0,39.143,39.1514,39.1347,39.143,16500.0
2009-09-18 14:10:00,46.89,46.92,46.89,46.91,15400.0,39.143,39.1681,39.143,39.1597,15400.0
2009-09-18 14:15:00,46.91,46.92,46.89,46.9,28400.0,39.1597,39.1681,39.143,39.1514,28400.0
2009-09-18 14:20:00,46.9,46.92,46.89,46.9,30100.0,39.1514,39.1681,39.143,39.1514,30100.0
2009-09-18 14:25:00,46.9,46.92,46.88,46.89,32000.0,39.1514,39.1681,39.1347,39.143,32000.0
2009-09-18 14:30:00,46.88,46.88,46.82,46.83,105700.0,39.1347,39.1347,39.0846,39.0929,105700.0
2009-09-18 14:35:00,46.84,46.84,46.82,46.84,17900.0,39.1013,39.1013,39.0846,39.1013,17900.0
2009-09-18 14:40:00,46.83,46.84,46.82,46.84,18300.0,39.0929,39.1013,39.0846,39.1013,18300.0
2009-09-18 14:45:00,46.83,46.87,46.83,46.86,29300.0,39.0929,39.1263,39.0929,39.118,29300.0
2009-09-18 14:50:00,46.86,46.89,46.85,46.85,28300.0,39.118,39.143,39.1096,39.1096,28300.0
2009-09-18 14:55:00,46.85,46.86,46.82,46.82,19100.0,39.1096,39.118,39.0846,39.0846,19100.0
2009-09-18 15:00:00,46.83,46.86,46.82,46.86,59900.0,39.0929,39.118,39.0846,39.118,59900.0
2009-09-18 15:05:00,46.86,46.87,46.84,46.84,42500.0,39.118,39.1263,39.1013,39.1013,42500.0
2009-09-18 15:10:00,46.84,46.88,46.83,46.86,40900.0,39.1013,39.1347,39.0929,39.118,40900.0
2009-09-18 15:15:00,46.85,46.86,46.84,46.84,34100.0,39.1096,39.118,39.1013,39.1013,34100.0
2009-09-18 15:20:00,46.84,46.87,46.84,46.87,24300.0,39.1013,39.1263,39.1013,39.1263,24300.0
2009-09-18 15:25:00,46.87,46.9,46.87,46.87,34100.0,39.1263,39.1514,39.1263,39.1263,34100.0
2009-09-18 15:30:00,46.88,46.88,46.85,46.86,12700.0,39.1347,39.1347,39.1096,39.118,12700.0
2009-09-18 15:35:00,46.86,46.87,46.84,46.84,38200.0,39.118,39.1263,39.1013,39.1013,38200.0
2009-09-18 15:40:00,46.83,46.85,46.8,46.82,103900.0,39.0929,39.1096,39.0679,39.0846,103900.0
2009-09-18 15:45:00,46.81,46.83,46.8,46.81,57400.0,39.0762,39.0929,39.0679,39.0762,57400.0
2009-09-18 15:50:00,46.8,46.81,46.76,46.76,72900.0,39.0679,39.0762,39.0345,39.0345,72900.0
2009-09-18 15:55:00,46.75,46.79,46.74,46.76,57700.0,39.0262,39.0596,39.0178,39.0345,57700.0
2009-09-21 09:30:00,46.4,46.48,46.4,46.44,29400.0,38.734,38.8008,38.734,38.7674,29400.0
2009-09-21 09:35:00,46.47,46.49,46.43,46.48,34300.0,38.7924,38.8091,38.759,38.8008,34300.0
2009-09-21 09:40:00,46.48,46.6,46.48,46.6,31300.0,38.8008,38.9009,38.8008,38.9009,31300.0
2009-09-21 09:45:00,46.61,46.62,46.55,46.58,33700.0,38.9093,38.9176,38.8592,38.8842,33700.0
2009-09-21 09:50:00,46.59,46.59,46.5,46.52,27900.0,38.8926,38.8926,38.8175,38.8342,27900.0
2009-09-21 09:55:00,46.51,46.51,46.41,46.44,33900.0,38.8258,38.8258,38.7423,38.7674,33900.0
2009-09-21 10:00:00,46.45,46.49,46.39,46.49,44200.0,38.7757,38.8091,38.7256,38.8091,44200.0
2009-09-21 10:05:00,46.49,46.53,46.46,46.48,39700.0,38.8091,38.8425,38.7841,38.8008,39700.0
2009-09-21 10:10:00,46.46,46.48,46.43,46.47,36000.0,38.7841,38.8008,38.759,38.7924,36000.0
2009-09-21 10:15:00,46.47,46.52,46.45,46.47,66300.0,38.7924,38.8342,38.7757,38.7924,66300.0
2009-09-21 10:20:00,46.47,46.58,46.47,46.56,62600.0,38.7924,38.8842,38.7924,38.8676,62600.0
2009-09-21 10:25:00,46.58,46.59,46.55,46.56,22500.0,38.8842,38.8926,38.8592,38.8676,22500.0
2009-09-21 10:30:00,46.56,46.57,46.51,46.52,9500.0,38.8676,38.8759,38.8258,38.8342,9500.0
2009-09-21 10:35:00,46.52,46.52,46.47,46.5,20600.0,38.8342,38.8342,38.7924,38.8175,20600.0
2009-09-21 10:40:00,46.5,46.54,46.48,46.5,19400.0,38.8175,38.8509,38.8008,38.8175,19400.0
2009-09-21 10:45:00,46.51,46.57,46.51,46.57,16100.0,38.8258,38.8759,38.8258,38.8759,16100.0
2009-09-21 10:50:00,46.57,46.6,46.56,46.57,11500.0,38.8759,38.9009,38.8676,38.8759,11500.0
2009-09-21 10:55:00,46.56,46.59,46.54,46.59,13600.0,38.8676,38.8926,38.8509,38.8926,13600.0
2009-09-21 11:00:00,46.58,46.59,46.57,46.59,8700.0,38.8842,38.8926,38.8759,38.8926,8700.0
2009-09-21 11:05:00,46.58,46.69,46.58,46.69,10100.0,38.8842,38.9761,38.8842,38.9761,10100.0
2009-09-21 11:10:00,46.7,46.71,46.67,46.67,29100.0,38.9844,38.9928,38.9594,38.9594,29100.0
2009-09-21 11:15:00,46.69,46.75,46.69,46.73,16700.0,38.9761,39.0262,38.9761,39.0095,16700.0
2009-09-21 11:20:00,46.72,46.75,46.71,46.72,21100.0,39.0011,39.0262,38.9928,39.0011,21100.0
2009-09-21 11:25:00,46.73,46.76,46.72,46.72,11500.0,39.0095,39.0345,39.0011,39.0011,11500.0
2009-09-21 11:30:00,46.73,46.79,46.73,46.76,19000.0,39.0095,39.0596,39.0095,39.0345,19000.0
2009-09-21 11:35:00,46.76,46.82,46.76,46.81,21800.0,39.0345,39.0846,39.0345,39.0762,21800.0
2009-09-21 11:40:00,46.81,46.81,46.78,46.79,13500.0,39.0762,39.0762,39.0512,39.0596,13500.0
2009-09-21 11:45:00,46.78,46.79,46.74,46.75,13100.0,39.0512,39.0596,39.0178,39.0262,13100.0
2009-09-21 11:50:00,46.75,46.76,46.73,46.75,17600.0,39.0262,39.0345,39.0095,39.0262,17600.0
2009-09-21 11:55:00,46.74,46.77,46.74,46.76,14600.0,39.0178,39.0429,39.0178,39.0345,14600.0
2009-09-21 12:00:00,46.76,46.78,46.76,46.77,6400.0,39.0345,39.0512,39.0345,39.0429,6400.0
2009-09-21 12:05:00,46.76,46.77,46.74,46.74,11400.0,39.0345,39.0429,39.0178,39.0178,11400.0
2009-09-21 12:10:00,46.75,46.76,46.73,46.76,15900.0,39.0262,39.0345,39.0095,39.0345,15900.0
2009-09-21 12:15:00,46.76,46.76,46.69,46.7,11500.0,39.0345,39.0345,38.9761,38.9844,11500.0
2009-09-21 12:20:00,46.7,46.72,46.69,46.71,7100.0,38.9844,39.0011,38.9761,38.9928,7100.0
2009-09-21 12:25:00,46.72,46.74,46.71,46.72,9400.0,39.0011,39.0178,38.9928,39.0011,9400.0
2009-09-21 12:30:00,46.72,46.73,46.71,46.73,1900.0,39.0011,39.0095,38.9928,39.0095,1900.0
2009-09-21 12:35:00,46.73,46.74,46.72,46.74,12100.0,39.0095,39.0178,39.0011,39.0178,12100.0
2009-09-21 12:40:00,46.75,46.76,46.73,46.73,11400.0,39.0262,39.0345,39.0095,39.0095,11400.0
2009-09-21 12:45:00,46.73,46.74,46.7,46.7,16800.0,39.0095,39.0178,38.9844,38.9844,16800.0
2009-09-21 12:50:00,46.68,46.7,46.68,46.7,7400.0,38.9677,38.9844,38.9677,38.9844,7400.0
2009-09-21 12:55:00,46.7,46.7,46.67,46.69,15900.0,38.9844,38.9844,38.9594,38.9761,15900.0
2009-09-21 13:00:00,46.69,46.69,46.68,46.68,16900.0,38.9761,38.9761,38.9677,38.9677,16900.0
2009-09-21 13:05:00,46.67,46.67,46.63,46.63,54200.0,38.9594,38.9594,38.926,38.926,54200.0
2009-09-21 13:10:00,46.62,46.64,46.62,46.63,67000.0,38.9176,38.9343,38.9176,38.926,67000.0
2009-09-21 13:15:00,46.63,46.64,46.62,46.64,73900.0,38.926,38.9343,38.9176,38.9343,73900.0
2009-09-21 13:20:00,46.64,46.67,46.63,46.66,61600.0,38.9343,38.9594,38.926,38.951,61600.0
2009-09-21 13:25:00,46.67,46.68,46.66,46.67,59700.0,38.9594,38.9677,38.951,38.9594,59700.0
2009-09-21 13:30:00,46.68,46.69,46.67,46.68,72000.0,38.9677,38.9761,38.9594,38.9677,72000.0
2009-09-21 13:35:00,46.68,46.72,46.67,46.7,60400.0,38.9677,39.0011,38.9594,38.9844,60400.0
2009-09-21 13:40:00,46.71,46.71,46.69,46.7,32700.0,38.9928,38.9928,38.9761,38.9844,32700.0
2009-09-21 13:45:00,46.69,46.71,46.69,46.7,191000.0,38.9761,38.9928,38.9761,38.9844,191000.0
2009-09-21 13:50:00,46.7,46.71,46.69,46.7,80600.0,38.9844,38.9928,38.9761,38.9844,80600.0
2009-09-21 13:55:00,46.7,46.72,46.7,46.71,12000.0,38.9844,39.0011,38.9844,38.9928,12000.0
2009-09-21 14:00:00,46.72,46.75,46.71,46.75,32200.0,39.0011,39.0262,38.9928,39.0262,32200.0
2009-09-21 14:05:00,46.75,46.75,46.69,46.69,4900.0,39.0262,39.0262,38.9761,38.9761,4900.0
2009-09-21 14:10:00,46.69,46.69,46.65,46.66,38700.0,38.9761,38.9761,38.9427,38.951,38700.0
2009-09-21 14:15:00,46.66,46.68,46.66,46.67,22600.0,38.951,38.9677,38.951,38.9594,22600.0
2009-09-21 14:20:00,46.68,46.69,46.67,46.67,6000.0,38.9677,38.9761,38.9594,38.9594,6000.0
2009-09-21 14:25:00,46.68,46.69,46.66,46.69,12200.0,38.9677,38.9761,38.951,38.9761,12200.0
2009-09-21 14:30:00,46.69,46.72,46.69,46.72,7600.0,38.9761,39.0011,38.9761,39.0011,7600.0
2009-09-21 14:35:00,46.72,46.72,46.67,46.69,20600.0,39.0011,39.0011,38.9594,38.9761,20600.0
2009-09-21 14:40:00,46.69,46.71,46.68,46.71,17500.0,38.9761,38.9928,38.9677,38.9928,17500.0
2009-09-21 14:45:00,46.71,46.76,46.7,46.75,15200.0,38.9928,39.0345,38.9844,39.0262,15200.0
2009-09-21 14:50:00,46.76,46.77,46.74,46.76,17500.0,39.0345,39.0429,39.0178,39.0345,17500.0
2009-09-21 14:55:00,46.76,46.76,46.71,46.72,6000.0,39.0345,39.0345,38.9928,39.0011,6000.0
2009-09-21 15:00:00,46.72,46.74,46.71,46.73,13400.0,39.0011,39.0178,38.9928,39.0095,13400.0
2009-09-21 15:05:00,46.72,46.74,46.72,46.73,8100.0,39.0011,39.0178,39.0011,39.0095,8100.0
2009-09-21 15:10:00,46.73,46.74,46.72,46.74,11600.0,39.0095,39.0178,39.0011,39.0178,11600.0
2009-09-21 15:15:00,46.73,46.83,46.71,46.82,73300.0,39.0095,39.0929,38.9928,39.0846,73300.0
2009-09-21 15:20:00,46.82,46.82,46.79,46.79,24900.0,39.0846,39.0846,39.0596,39.0596,24900.0
2009-09-21 15:25:00,46.79,46.8,46.77,46.77,3900.0,39.0596,39.0679,39.0429,39.0429,3900.0
2009-09-21 15:30:00,46.77,46.77,46.66,46.66,99400.0,39.0429,39.0429,38.951,38.951,99400.0
2009-09-21 15:35:00,46.66,46.73,46.66,46.69,33100.0,38.951,39.0095,38.951,38.9761,33100.0
2009-09-21 15:40:00,46.69,46.72,46.69,46.71,23700.0,38.9761,39.0011,38.9761,38.9928,23700.0
2009-09-21 15:45:00,46.71,46.71,46.66,46.66,80900.0,38.9928,38.9928,38.951,38.951,80900.0
2009-09-21 15:50:00,46.66,46.69,46.63,46.67,74800.0,38.951,38.9761,38.926,38.9594,74800.0
2009-09-21 15:55:00,46.68,46.74,46.68,46.74,53400.0,38.9677,39.0178,38.9677,39.0178,53400.0
2009-09-22 09:30:00,46.8,46.81,46.72,46.73,31200.0,39.198,39.2064,39.131,39.1394,31200.0
2009-09-22 09:35:00,46.74,46.76,46.69,46.73,52300.0,39.1478,39.1645,39.1059,39.1394,52300.0
2009-09-22 09:40:00,46.73,46.77,46.68,46.69,81700.0,39.1394,39.1729,39.0975,39.1059,81700.0
2009-09-22 09:45:00,46.69,46.69,46.63,46.64,81700.0,39.1059,39.1059,39.0556,39.064,81700.0
2009-09-22 09:50:00,46.64,46.7,46.63,46.69,104200.0,39.064,39.1143,39.0556,39.1059,104200.0
2009-09-22 09:55:00,46.7,46.71,46.64,46.65,83900.0,39.1143,39.1226,39.064,39.0724,83900.0
2009-09-22 10:00:00,46.65,46.65,46.56,46.6,45100.0,39.0724,39.0724,38.997,39.0305,45100.0
2009-09-22 10:05:00,46.6,46.67,46.58,46.67,56900.0,39.0305,39.0891,39.0138,39.0891,56900.0
2009-09-22 10:10:00,46.68,46.72,46.68,46.72,26100.0,39.0975,39.131,39.0975,39.131,26100.0
2009-09-22 10:15:00,46.72,46.73,46.69,46.7,41900.0,39.131,39.1394,39.1059,39.1143,41900.0
2009-09-22 10:20:00,46.7,46.7,46.67,46.69,25900.0,39.1143,39.1143,39.0891,39.1059,25900.0
2009-09-22 10:25:00,46.69,46.72,46.65,46.66,20800.0,39.1059,39.131,39.0724,39.0808,20800.0
2009-09-22 10:30:00,46.66,46.66,46.55,46.57,45100.0,39.0808,39.0808,38.9886,39.0054,45100.0
2009-09-22 10:35:00,46.57,46.59,46.54,46.59,46700.0,39.0054,39.0221,38.9803,39.0221,46700.0
2009-09-22 10:40:00,46.59,46.63,46.58,46.63,6400.0,39.0221,39.0556,39.0138,39.0556,6400.0
2009-09-22 10:45:00,46.65,46.65,46.59,46.62,37600.0,39.0724,39.0724,39.0221,39.0473,37600.0
2009-09-22 10:50:00,46.61,46.63,46.6,46.61,6500.0,39.0389,39.0556,39.0305,39.0389,6500.0
2009-09-22 10:55:00,46.62,46.66,46.62,46.62,12700.0,39.0473,39.0808,39.0473,39.0473,12700.0
2009-09-22 11:00:00,46.62,46.66,46.62,46.64,10000.0,39.0473,39.0808,39.0473,39.064,10000.0
2009-09-22 11:05:00,46.65,46.68,46.64,46.67,14400.0,39.0724,39.0975,39.064,39.0891,14400.0
2009-09-22 11:10:00,46.68,46.72,46.67,46.72,8100.0,39.0975,39.131,39.0891,39.131,8100.0
2009-09-22 11:15:00,46.73,46.73,46.7,46.73,8700.0,39.1394,39.1394,39.1143,39.1394,8700.0
2009-09-22 11:20:00,46.73,46.74,46.7,46.71,12200.0,39.1394,39.1478,39.1143,39.1226,12200.0
2009-09-22 11:25:00,46.71,46.71,46.69,46.69,9000.0,39.1226,39.1226,39.1059,39.1059,9000.0
2009-09-22 11:30:00,46.69,46.72,46.69,46.7,11500.0,39.1059,39.131,39.1059,39.1143,11500.0
2009-09-22 11:35:00,46.69,46.7,46.64,46.65,15200.0,39.1059,39.1143,39.064,39.0724,15200.0
2009-09-22 11:40:00,46.66,46.69,46.66,46.67,7300.0,39.0808,39.1059,39.0808,39.0891,7300.0
2009-09-22 11:45:00,46.67,46.69,46.67,46.67,9300.0,39.0891,39.1059,39.0891,39.0891,9300.0
2009-09-22 11:50:00,46.68,46.69,46.68,46.68,4600.0,39.0975,39.1059,39.0975,39.0975,4600.0
2009-09-22 11:55:00,46.68,46.72,46.68,46.72,21900.0,39.0975,39.131,39.0975,39.131,21900.0
2009-09-22 12:00:00,46.73,46.8,46.73,46.78,58000.0,39.1394,39.198,39.1394,39.1813,58000.0
2009-09-22 12:05:00,46.78,46.8,46.78,46.79,17300.0,39.1813,39.198,39.1813,39.1896,17300.0
2009-09-22 12:10:00,46.79,46.83,46.79,46.81,20300.0,39.1896,39.2231,39.1896,39.2064,20300.0
2009-09-22 12:15:00,46.81,46.82,46.79,46.79,16600.0,39.2064,39.2148,39.1896,39.1896,16600.0
2009-09-22 12:20:00,46.8,46.83,46.79,46.81,15300.0,39.198,39.2231,39.1896,39.2064,15300.0
2009-09-22 12:25:00,46.8,46.82,46.79,46.81,25600.0,39.198,39.2148,39.1896,39.2064,25600.0
2009-09-22 12:30:00,46.81,46.84,46.81,46.83,3100.0,39.2064,39.2315,39.2064,39.2231,3100.0
2009-09-22 12:35:00,46.83,46.83,46.8,46.8,7100.0,39.2231,39.2231,39.198,39.198,7100.0
2009-09-22 12:40:00,46.8,46.8,46.78,46.78,3500.0,39.198,39.198,39.1813,39.1813,3500.0
2009-09-22 12:45:00,46.77,46.78,46.75,46.76,8200.0,39.1729,39.1813,39.1561,39.1645,8200.0
2009-09-22 12:50:00,46.76,46.79,46.76,46.78,10900.0,39.1645,39.1896,39.1645,39.1813,10900.0
2009-09-22 12:55:00,46.77,46.78,46.76,46.76,4300.0,39.1729,39.1813,39.1645,39.1645,4300.0
2009-09-22 13:00:00,46.76,46.8,46.76,46.8,10800.0,39.1645,39.198,39.1645,39.198,10800.0
2009-09-22 13:05:00,46.8,46.81,46.79,46.81,35600.0,39.198,39.2064,39.1896,39.2064,35600.0
2009-09-22 13:10:00,46.81,46.83,46.73,46.75,65300.0,39.2064,39.2231,39.1394,39.1561,65300.0
2009-09-22 13:15:00,46.73,46.75,46.72,46.74,19600.0,39.1394,39.1561,39.131,39.1478,19600.0
2009-09-22 13:20:00,46.75,46.75,46.67,46.7,42800.0,39.1561,39.1561,39.0891,39.1143,42800.0
2009-09-22 13:25:00,46.71,46.72,46.7,46.71,15200.0,39.1226,39.131,39.1143,39.1226,15200.0
2009-09-22 13:30:00,46.71,46.73,46.71,46.73,10300.0,39.1226,39.1394,39.1226,39.1394,10300.0
2009-09-22 13:35:00,46.73,46.73,46.69,46.69,16500.0,39.1394,39.1394,39.1059,39.1059,16500.0
2009-09-22 13:40:00,46.69,46.71,46.68,46.7,14500.0,39.1059,39.1226,39.0975,39.1143,14500.0
2009-09-22 13:45:00,46.7,46.74,46.7,46.74,6300.0,39.1143,39.1478,39.1143,39.1478,6300.0
2009-09-22 13:50:00,46.73,46.75,46.72,46.73,46000.0,39.1394,39.1561,39.131,39.1394,46000.0
2009-09-22 13:55:00,46.72,46.74,46.72,46.72,15300.0,39.131,39.1478,39.131,39.131,15300.0
2009-09-22 14:00:00,46.72,46.76,46.72,46.74,6200.0,39.131,39.1645,39.131,39.1478,6200.0
2009-09-22 14:05:00,46.74,46.75,46.73,46.74,7600.0,39.1478,39.1561,39.1394,39.1478,7600.0
2009-09-22 14:10:00,46.74,46.75,46.72,46.73,12200.0,39.1478,39.1561,39.131,39.1394,12200.0
2009-09-22 14:15:00,46.72,46.73,46.71,46.72,4700.0,39.131,39.1394,39.1226,39.131,4700.0
2009-09-22 14:20:00,46.72,46.74,46.69,46.73,23000.0,39.131,39.1478,39.1059,39.1394,23000.0
2009-09-22 14:25:00,46.73,46.75,46.72,46.72,11400.0,39.1394,39.1561,39.131,39.131,11400.0
2009-09-22 14:30:00,46.73,46.76,46.7,46.72,21900.0,39.1394,39.1645,39.1143,39.131,21900.0
2009-09-22 14:35:00,46.7,46.72,46.69,46.7,5800.0,39.1143,39.131,39.1059,39.1143,5800.0
2009-09-22 14:40:00,46.7,46.77,46.7,46.76,8800.0,39.1143,39.1729,39.1143,39.1645,8800.0
2009-09-22 14:45:00,46.76,46.77,46.75,46.75,52200.0,39.1645,39.1729,39.1561,39.1561,52200.0
2009-09-22 14:50:00,46.76,46.78,46.75,46.77,25900.0,39.1645,39.1813,39.1561,39.1729,25900.0
2009-09-22 14:55:00,46.77,46.79,46.77,46.78,8600.0,39.1729,39.1896,39.1729,39.1813,8600.0
2009-09-22 15:00:00,46.78,46.79,46.73,46.75,6300.0,39.1813,39.1896,39.1394,39.1561,6300.0
2009-09-22 15:05:00,46.74,46.74,46.72,46.74,8100.0,39.1478,39.1478,39.131,39.1478,8100.0
2009-09-22 15:10:00,46.75,46.75,46.7,46.71,45900.0,39.1561,39.1561,39.1143,39.1226,45900.0
2009-09-22 15:15:00,46.71,46.76,46.71,46.74,43000.0,39.1226,39.1645,39.1226,39.1478,43000.0
2009-09-22 15:20:00,46.75,46.79,46.75,46.79,23500.0,39.1561,39.1896,39.1561,39.1896,23500.0
2009-09-22 15:25:00,46.8,46.8,46.76,46.77,13300.0,39.198,39.198,39.1645,39.1729,13300.0
2009-09-22 15:30:00,46.79,46.8,46.75,46.75,24800.0,39.1896,39.198,39.1561,39.1561,24800.0
2009-09-22 15:35:00,46.76,46.76,46.75,46.75,28500.0,39.1645,39.1645,39.1561,39.1561,28500.0
2009-09-22 15:40:00,46.75,46.83,46.75,46.76,79800.0,39.1561,39.2231,39.1561,39.1645,79800.0
2009-09-22 15:45:00,46.76,46.78,46.75,46.78,51500.0,39.1645,39.1813,39.1561,39.1813,51500.0
2009-09-22 15:50:00,46.77,46.77,46.7,46.71,28500.0,39.1729,39.1729,39.1143,39.1226,28500.0
2009-09-22 15:55:00,46.7,46.74,46.7,46.73,33200.0,39.1143,39.1478,39.1143,39.1394,33200.0
2009-09-22 16:00:00,46.71,46.71,46.71,46.71,600.0,39.1226,39.1226,39.1226,39.1226,600.0
2009-09-22 16:05:00,46.71,46.71,46.71,46.71,0.0,39.1226,39.1226,39.1226,39.1226,0.0
2009-09-22 16:10:00,46.71,46.71,46.71,46.71,0.0,39.1226,39.1226,39.1226,39.1226,0.0
2009-09-23 09:30:00,46.76,46.86,46.74,46.75,46300.0,39.1645,39.2483,39.1478,39.1561,46300.0
2009-09-23 09:35:00,46.75,46.8,46.72,46.79,22900.0,39.1561,39.198,39.131,39.1896,22900.0
2009-09-23 09:40:00,46.79,46.79,46.73,46.76,30300.0,39.1896,39.1896,39.1394,39.1645,30300.0
2009-09-23 09:45:00,46.77,46.79,46.71,46.77,47700.0,39.1729,39.1896,39.1226,39.1729,47700.0
2009-09-23 09:50:00,46.78,46.8,46.72,46.73,19500.0,39.1813,39.198,39.131,39.1394,19500.0
2009-09-23 09:55:00,46.71,46.72,46.66,46.68,33700.0,39.1226,39.131,39.0808,39.0975,33700.0
2009-09-23 10:00:00,46.67,46.69,46.66,46.69,40600.0,39.0891,39.1059,39.0808,39.1059,40600.0
2009-09-23 10:05:00,46.68,46.7,46.67,46.68,64400.0,39.0975,39.1143,39.0891,39.0975,64400.0
2009-09-23 10:10:00,46.68,46.7,46.68,46.69,12400.0,39.0975,39.1143,39.0975,39.1059,12400.0
2009-09-23 10:15:00,46.69,46.78,46.69,46.78,18800.0,39.1059,39.1813,39.1059,39.1813,18800.0
2009-09-23 10:20:00,46.77,46.77,46.74,46.75,13400.0,39.1729,39.1729,39.1478,39.1561,13400.0
2009-09-23 10:25:00,46.76,46.77,46.75,46.76,27800.0,39.1645,39.1729,39.1561,39.1645,27800.0
2009-09-23 10:30:00,46.76,46.78,46.71,46.75,66300.0,39.1645,39.1813,39.1226,39.1561,66300.0
2009-09-23 10:35:00,46.75,46.76,46.62,46.63,48200.0,39.1561,39.1645,39.0473,39.0556,48200.0
2009-09-23 10:40:00,46.63,46.65,46.6,46.65,46200.0,39.0556,39.0724,39.0305,39.0724,46200.0
2009-09-23 10:45:00,46.65,46.66,46.61,46.64,20600.0,39.0724,39.0808,39.0389,39.064,20600.0
2009-09-23 10:50:00,46.65,46.67,46.63,46.66,14300.0,39.0724,39.0891,39.0556,39.0808,14300.0
2009-09-23 10:55:00,46.66,46.67,46.65,46.67,9900.0,39.0808,39.0891,39.0724,39.0891,9900.0
2009-09-23 11:00:00,46.67,46.69,46.63,46.65,25800.0,39.0891,39.1059,39.0556,39.0724,25800.0
2009-09-23 11:05:00,46.64,46.66,46.63,46.65,24900.0,39.064,39.0808,39.0556,39.0724,24900.0
2009-09-23 11:10:00,46.64,46.65,46.62,46.62,6800.0,39.064,39.0724,39.0473,39.0473,6800.0
2009-09-23 11:15:00,46.63,46.65,46.62,46.65,12900.0,39.0556,39.0724,39.0473,39.0724,12900.0
2009-09-23 11:20:00,46.65,46.7,46.65,46.68,9700.0,39.0724,39.1143,39.0724,39.0975,9700.0
2009-09-23 11:25:00,46.69,46.71,46.68,46.7,10400.0,39.1059,39.1226,39.0975,39.1143,10400.0
2009-09-23 11:30:00,46.7,46.72,46.7,46.71,5900.0,39.1143,39.131,39.1143,39.1226,5900.0
2009-09-23 11:35:00,46.69,46.72,46.69,46.71,8100.0,39.1059,39.131,39.1059,39.1226,8100.0
2009-09-23 11:40:00,46.71,46.72,46.67,46.72,19300.0,39.1226,39.131,39.0891,39.131,19300.0
2009-09-23 11:45:00,46.73,46.73,46.71,46.72,14500.0,39.1394,39.1394,39.1226,39.131,14500.0
2009-09-23 11:50:00,46.72,46.72,46.71,46.72,7600.0,39.131,39.131,39.1226,39.131,7600.0
2009-09-23 11:55:00,46.73,46.76,46.73,46.75,14100.0,39.1394,39.1645,39.1394,39.1561,14100.0
2009-09-23 12:00:00,46.76,46.81,46.75,46.8,30500.0,39.1645,39.2064,39.1561,39.198,30500.0
2009-09-23 12:05:00,46.81,46.81,46.79,46.79,15600.0,39.2064,39.2064,39.1896,39.1896,15600.0
2009-09-23 12:10:00,46.8,46.8,46.76,46.77,24600.0,39.198,39.198,39.1645,39.1729,24600.0
2009-09-23 12:15:00,46.77,46.79,46.77,46.79,13100.0,39.1729,39.1896,39.1729,39.1896,13100.0
2009-09-23 12:20:00,46.78,46.8,46.78,46.78,10700.0,39.1813,39.198,39.1813,39.1813,10700.0
2009-09-23 12:25:00,46.78,46.8,46.78,46.79,6800.0,39.1813,39.198,39.1813,39.1896,6800.0
2009-09-23 12:30:00,46.79,46.81,46.78,46.78,12200.0,39.1896,39.2064,39.1813,39.1813,12200.0
2009-09-23 12:35:00,46.77,46.77,46.75,46.76,10500.0,39.1729,39.1729,39.1561,39.1645,10500.0
2009-09-23 12:40:00,46.76,46.76,46.74,46.76,6300.0,39.1645,39.1645,39.1478,39.1645,6300.0
2009-09-23 12:45:00,46.76,46.79,46.76,46.79,29800.0,39.1645,39.1896,39.1645,39.1896,29800.0
2009-09-23 12:50:00,46.79,46.79,46.77,46.79,4800.0,39.1896,39.1896,39.1729,39.1896,4800.0
2009-09-23 12:55:00,46.79,46.8,46.79,46.8,1500.0,39.1896,39.198,39.1896,39.198,1500.0
2009-09-23 13:00:00,46.8,46.8,46.77,46.79,10600.0,39.198,39.198,39.1729,39.1896,10600.0
2009-09-23 13:05:00,46.79,46.8,46.79,46.8,9600.0,39.1896,39.198,39.1896,39.198,9600.0
2009-09-23 13:10:00,46.8,46.8,46.79,46.8,3200.0,39.198,39.198,39.1896,39.198,3200.0
2009-09-23 13:15:00,46.79,46.83,46.79,46.83,18300.0,39.1896,39.2231,39.1896,39.2231,18300.0
2009-09-23 13:20:00,46.83,46.84,46.79,46.79,12500.0,39.2231,39.2315,39.1896,39.1896,12500.0
2009-09-23 13:25:00,46.78,46.79,46.76,46.77,9900.0,39.1813,39.1896,39.1645,39.1729,9900.0
2009-09-23 13:30:00,46.78,46.82,46.76,46.76,32100.0,39.1813,39.2148,39.1645,39.1645,32100.0
2009-09-23 13:35:00,46.77,46.81,46.77,46.81,8500.0,39.1729,39.2064,39.1729,39.2064,8500.0
2009-09-23 13:40:00,46.81,46.82,46.81,46.82,12800.0,39.2064,39.2148,39.2064,39.2148,12800.0
2009-09-23 13:45:00,46.83,46.85,46.83,46.84,5200.0,39.2231,39.2399,39.2231,39.2315,5200.0
2009-09-23 13:50:00,46.84,46.84,46.82,46.83,3600.0,39.2315,39.2315,39.2148,39.2231,3600.0
2009-09-23 13:55:00,46.84,46.85,46.84,46.85,6500.0,39.2315,39.2399,39.2315,39.2399,6500.0
2009-09-23 14:00:00,46.85,46.85,46.82,46.84,9300.0,39.2399,39.2399,39.2148,39.2315,9300.0
2009-09-23 14:05:00,46.84,46.85,46.83,46.84,12500.0,39.2315,39.2399,39.2231,39.2315,12500.0
2009-09-23 14:10:00,46.84,46.84,46.79,46.84,13200.0,39.2315,39.2315,39.1896,39.2315,13200.0
2009-09-23 14:15:00,46.85,46.98,46.84,46.98,26800.0,39.2399,39.3488,39.2315,39.3488,26800.0
2009-09-23 14:20:00,46.98,47.02,46.89,46.9,41900.0,39.3488,39.3823,39.2734,39.2818,41900.0
2009-09-23 14:25:00,46.9,46.98,46.9,46.98,29100.0,39.2818,39.3488,39.2818,39.3488,29100.0
2009-09-23 14:30:00,46.99,47.07,46.94,47.05,67400.0,39.3572,39.4242,39.3153,39.4074,67400.0
2009-09-23 14:35:00,47.06,47.1,47.05,47.06,22100.0,39.4158,39.4493,39.4074,39.4158,22100.0
2009-09-23 14:40:00,47.06,47.07,46.99,47.0,25600.0,39.4158,39.4242,39.3572,39.3655,25600.0
2009-09-23 14:45:00,47.0,47.03,46.98,47.01,51200.0,39.3655,39.3907,39.3488,39.3739,51200.0
2009-09-23 14:50:00,47.01,47.03,46.99,47.03,21000.0,39.3739,39.3907,39.3572,39.3907,21000.0
2009-09-23 14:55:00,47.03,47.03,46.83,46.86,80000.0,39.3907,39.3907,39.2231,39.2483,80000.0
2009-09-23 15:00:00,46.87,46.92,46.87,46.91,47800.0,39.2566,39.2985,39.2566,39.2902,47800.0
2009-09-23 15:05:00,46.91,46.98,46.88,46.93,49600.0,39.2902,39.3488,39.265,39.3069,49600.0
2009-09-23 15:10:00,46.92,46.92,46.81,46.83,55900.0,39.2985,39.2985,39.2064,39.2231,55900.0
2009-09-23 15:15:00,46.81,46.83,46.75,46.81,66000.0,39.2064,39.2231,39.1561,39.2064,66000.0
2009-09-23 15:20:00,46.8,46.81,46.69,46.76,99300.0,39.198,39.2064,39.1059,39.1645,99300.0
2009-09-23 15:25:00,46.74,46.77,46.66,46.68,73000.0,39.1478,39.1729,39.0808,39.0975,73000.0
2009-09-23 15:30:00,46.68,46.68,46.55,46.59,63000.0,39.0975,39.0975,38.9886,39.0221,63000.0
2009-09-23 15:35:00,46.59,46.65,46.56,46.61,23500.0,39.0221,39.0724,38.997,39.0389,23500.0
2009-09-23 15:40:00,46.61,46.66,46.61,46.61,32300.0,39.0389,39.0808,39.0389,39.0389,32300.0
2009-09-23 15:45:00,46.59,46.61,46.5,46.54,77300.0,39.0221,39.0389,38.9467,38.9803,77300.0
2009-09-23 15:50:00,46.55,46.55,46.36,46.44,107400.0,38.9886,38.9886,38.8295,38.8965,107400.0
2009-09-23 15:55:00,46.44,46.45,46.32,46.36,39200.0,38.8965,38.9049,38.796,38.8295,39200.0
2009-09-24 09:30:00,46.51,46.6,46.46,46.57,45600.0,38.9551,39.0305,38.9132,39.0054,45600.0
2009-09-24 09:35:00,46.57,46.57,46.47,46.49,69600.0,39.0054,39.0054,38.9216,38.9384,69600.0
2009-09-24 09:40:00,46.5,46.55,46.43,46.43,84100.0,38.9467,38.9886,38.8881,38.8881,84100.0
2009-09-24 09:45:00,46.44,46.49,46.39,46.48,30900.0,38.8965,38.9384,38.8546,38.93,30900.0
2009-09-24 09:50:00,46.48,46.48,46.4,46.41,22500.0,38.93,38.93,38.863,38.8714,22500.0
2009-09-24 09:55:00,46.41,46.49,46.4,46.4,36600.0,38.8714,38.9384,38.863,38.863,36600.0
2009-09-24 10:00:00,46.48,46.48,46.22,46.28,98900.0,38.93,38.93,38.7122,38.7625,98900.0
2009-09-24 10:05:00,46.28,46.28,46.12,46.15,35000.0,38.7625,38.7625,38.6285,38.6536,35000.0
2009-09-24 10:10:00,46.15,46.19,46.08,46.08,14900.0,38.6536,38.6871,38.595,38.595,14900.0
2009-09-24 10:15:00,46.08,46.08,45.98,46.01,44400.0,38.595,38.595,38.5112,38.5363,44400.0
2009-09-24 10:20:00,46.0,46.08,45.96,46.08,76500.0,38.528,38.595,38.4945,38.595,76500.0
2009-09-24 10:25:00,46.09,46.1,46.03,46.04,41100.0,38.6033,38.6117,38.5531,38.5615,41100.0
2009-09-24 10:30:00,46.04,46.05,45.96,45.99,23900.0,38.5615,38.5698,38.4945,38.5196,23900.0
2009-09-24 10:35:00,45.99,46.01,45.9,45.92,28600.0,38.5196,38.5363,38.4442,38.461,28600.0
2009-09-24 10:40:00,45.92,45.93,45.84,45.87,40700.0,38.461,38.4693,38.394,38.4191,40700.0
2009-09-24 10:45:00,45.88,45.96,45.86,45.94,47600.0,38.4275,38.4945,38.4107,38.4777,47600.0
2009-09-24 10:50:00,45.94,45.96,45.9,45.96,33200.0,38.4777,38.4945,38.4442,38.4945,33200.0
2009-09-24 10:55:00,45.96,46.0,45.96,45.97,20800.0,38.4945,38.528,38.4945,38.5028,20800.0
2009-09-24 11:00:00,45.97,46.01,45.94,45.97,36700.0,38.5028,38.5363,38.4777,38.5028,36700.0
2009-09-24 11:05:00,45.96,46.01,45.96,46.0,25700.0,38.4945,38.5363,38.4945,38.528,25700.0
2009-09-24 11:10:00,46.01,46.08,46.0,46.05,36200.0,38.5363,38.595,38.528,38.5698,36200.0
2009-09-24 11:15:00,46.05,46.06,46.02,46.03,17700.0,38.5698,38.5782,38.5447,38.5531,17700.0
2009-09-24 11:20:00,46.03,46.04,45.98,45.98,17500.0,38.5531,38.5615,38.5112,38.5112,17500.0
2009-09-24 11:25:00,45.98,46.01,45.96,45.99,20600.0,38.5112,38.5363,38.4945,38.5196,20600.0
2009-09-24 11:30:00,46.01,46.04,45.99,45.99,14500.0,38.5363,38.5615,38.5196,38.5196,14500.0
2009-09-24 11:35:00,46.0,46.0,45.96,45.97,9500.0,38.528,38.528,38.4945,38.5028,9500.0
2009-09-24 11:40:00,45.98,45.99,45.95,45.99,11600.0,38.5112,38.5196,38.4861,38.5196,11600.0
2009-09-24 11:45:00,46.0,46.03,45.97,45.98,29600.0,38.528,38.5531,38.5028,38.5112,29600.0
2009-09-24 11:50:00,45.99,45.99,45.88,45.9,11900.0,38.5196,38.5196,38.4275,38.4442,11900.0
2009-09-24 11:55:00,45.92,45.96,45.9,45.95,8000.0,38.461,38.4945,38.4442,38.4861,8000.0
2009-09-24 12:00:00,45.95,45.97,45.92,45.96,8000.0,38.4861,38.5028,38.461,38.4945,8000.0
2009-09-24 12:05:00,45.96,45.98,45.93,45.96,6100.0,38.4945,38.5112,38.4693,38.4945,6100.0
2009-09-24 12:10:00,45.97,45.99,45.96,45.99,7800.0,38.5028,38.5196,38.4945,38.5196,7800.0
2009-09-24 12:15:00,45.99,45.99,45.97,45.98,12200.0,38.5196,38.5196,38.5028,38.5112,12200.0
2009-09-24 12:20:00,45.97,46.01,45.95,45.98,17500.0,38.5028,38.5363,38.4861,38.5112,17500.0
2009-09-24 12:25:00,45.97,45.97,45.92,45.94,58800.0,38.5028,38.5028,38.461,38.4777,58800.0
2009-09-24 12:30:00,45.93,45.97,45.91,45.91,16300.0,38.4693,38.5028,38.4526,38.4526,16300.0
2009-09-24 12:35:00,45.91,45.92,45.88,45.92,13400.0,38.4526,38.461,38.4275,38.461,13400.0
2009-09-24 12:40:00,45.92,45.95,45.92,45.95,5700.0,38.461,38.4861,38.461,38.4861,5700.0
2009-09-24 12:45:00,45.95,45.95,45.92,45.94,9600.0,38.4861,38.4861,38.461,38.4777,9600.0
2009-09-24 12:50:00,45.94,45.99,45.94,45.97,8300.0,38.4777,38.5196,38.4777,38.5028,8300.0
2009-09-24 12:55:00,45.97,45.97,45.88,45.89,17700.0,38.5028,38.5028,38.4275,38.4358,17700.0
2009-09-24 13:00:00,45.9,45.96,45.9,45.96,10200.0,38.4442,38.4945,38.4442,38.4945,10200.0
2009-09-24 13:05:00,45.97,46.0,45.96,45.98,6000.0,38.5028,38.528,38.4945,38.5112,6000.0
2009-09-24 13:10:00,45.98,46.02,45.98,46.01,20000.0,38.5112,38.5447,38.5112,38.5363,20000.0
2009-09-24 13:15:00,46.0,46.0,45.93,45.93,16900.0,38.528,38.528,38.4693,38.4693,16900.0
2009-09-24 13:20:00,45.91,45.94,45.91,45.93,8600.0,38.4526,38.4777,38.4526,38.4693,8600.0
2009-09-24 13:25:00,45.94,45.96,45.92,45.95,16700.0,38.4777,38.4945,38.461,38.4861,16700.0
2009-09-24 13:30:00,45.95,45.97,45.93,45.97,35200.0,38.4861,38.5028,38.4693,38.5028,35200.0
2009-09-24 13:35:00,45.97,45.97,45.88,45.91,22500.0,38.5028,38.5028,38.4275,38.4526,22500.0
2009-09-24 13:40:00,45.91,45.92,45.83,45.84,29500.0,38.4526,38.461,38.3856,38.394,29500.0
2009-09-24 13:45:00,45.84,45.93,45.84,45.9,14000.0,38.394,38.4693,38.394,38.4442,14000.0
2009-09-24 13:50:00,45.91,45.92,45.86,45.87,12200.0,38.4526,38.461,38.4107,38.4191,12200.0
2009-09-24 13:55:00,45.86,45.91,45.86,45.91,10400.0,38.4107,38.4526,38.4107,38.4526,10400.0
2009-09-24 14:00:00,45.89,45.94,45.86,45.94,14000.0,38.4358,38.4777,38.4107,38.4777,14000.0
2009-09-24 14:05:00,45.93,45.94,45.89,45.89,16300.0,38.4693,38.4777,38.4358,38.4358,16300.0
2009-09-24 14:10:00,45.9,45.91,45.86,45.89,15500.0,38.4442,38.4526,38.4107,38.4358,15500.0
2009-09-24 14:15:00,45.89,45.93,45.87,45.92,23600.0,38.4358,38.4693,38.4191,38.461,23600.0
2009-09-24 14:20:00,45.92,45.93,45.84,45.85,19700.0,38.461,38.4693,38.394,38.4023,19700.0
2009-09-24 14:25:00,45.84,45.92,45.84,45.91,17500.0,38.394,38.461,38.394,38.4526,17500.0
2009-09-24 14:30:00,45.9,45.95,45.9,45.92,36300.0,38.4442,38.4861,38.4442,38.461,36300.0
2009-09-24 14:35:00,45.92,45.97,45.92,45.97,16500.0,38.461,38.5028,38.461,38.5028,16500.0
2009-09-24 14:40:00,45.96,45.96,45.92,45.92,15300.0,38.4945,38.4945,38.461,38.461,15300.0
2009-09-24 14:45:00,45.92,45.95,45.9,45.93,54000.0,38.461,38.4861,38.4442,38.4693,54000.0
2009-09-24 14:50:00,45.94,45.98,45.93,45.98,36300.0,38.4777,38.5112,38.4693,38.5112,36300.0
2009-09-24 14:55:00,45.98,46.04,45.98,46.04,16600.0,38.5112,38.5615,38.5112,38.5615,16600.0
2009-09-24 15:00:00,46.04,46.08,46.01,46.03,18800.0,38.5615,38.595,38.5363,38.5531,18800.0
2009-09-24 15:05:00,46.03,46.05,45.99,46.02,18100.0,38.5531,38.5698,38.5196,38.5447,18100.0
2009-09-24 15:10:00,46.01,46.1,46.0,46.1,35400.0,38.5363,38.6117,38.528,38.6117,35400.0
2009-09-24 15:15:00,46.1,46.1,46.08,46.08,16200.0,38.6117,38.6117,38.595,38.595,16200.0
2009-09-24 15:20:00,46.08,46.13,46.06,46.08,32300.0,38.595,38.6369,38.5782,38.595,32300.0
2009-09-24 15:25:00,46.06,46.06,46.03,46.03,35800.0,38.5782,38.5782,38.5531,38.5531,35800.0
2009-09-24 15:30:00,46.04,46.09,46.02,46.03,54400.0,38.5615,38.6033,38.5447,38.5531,54400.0
2009-09-24 15:35:00,46.02,46.05,45.98,45.99,66800.0,38.5447,38.5698,38.5112,38.5196,66800.0
2009-09-24 15:40:00,45.99,46.05,45.98,46.05,42700.0,38.5196,38.5698,38.5112,38.5698,42700.0
2009-09-24 15:45:00,46.05,46.09,46.04,46.05,82500.0,38.5698,38.6033,38.5615,38.5698,82500.0
2009-09-24 15:50:00,46.05,46.11,46.04,46.04,50400.0,38.5698,38.6201,38.5615,38.5615,50400.0
2009-09-24 15:55:00,46.04,46.07,46.02,46.03,89200.0,38.5615,38.5866,38.5447,38.5531,89200.0
2009-09-25 09:30:00,45.9,45.93,45.85,45.88,43000.0,38.4442,38.4693,38.4023,38.4275,43000.0
2009-09-25 09:35:00,45.87,45.9,45.82,45.85,23400.0,38.4191,38.4442,38.3772,38.4023,23400.0
2009-09-25 09:40:00,45.84,46.03,45.82,46.02,39500.0,38.394,38.5531,38.3772,38.5447,39500.0
2009-09-25 09:45:00,46.02,46.08,46.0,46.02,29200.0,38.5447,38.595,38.528,38.5447,29200.0
2009-09-25 09:50:00,46.0,46.0,45.91,45.96,27600.0,38.528,38.528,38.4526,38.4945,27600.0
2009-09-25 09:55:00,45.96,46.12,45.94,46.0,69700.0,38.4945,38.6285,38.4777,38.528,69700.0
2009-09-25 10:00:00,45.99,46.04,45.88,45.98,64100.0,38.5196,38.5615,38.4275,38.5112,64100.0
2009-09-25 10:05:00,45.99,46.09,45.98,46.09,23200.0,38.5196,38.6033,38.5112,38.6033,23200.0
2009-09-25 10:10:00,46.09,46.1,46.02,46.03,25000.0,38.6033,38.6117,38.5447,38.5531,25000.0
2009-09-25 10:15:00,46.04,46.08,46.04,46.06,19300.0,38.5615,38.595,38.5615,38.5782,19300.0
2009-09-25 10:20:00,46.07,46.09,45.98,45.99,40400.0,38.5866,38.6033,38.5112,38.5196,40400.0
2009-09-25 10:25:00,45.99,46.02,45.98,46.0,27600.0,38.5196,38.5447,38.5112,38.528,27600.0
2009-09-25 10:30:00,46.01,46.04,45.99,46.0,21900.0,38.5363,38.5615,38.5196,38.528,21900.0
2009-09-25 10:35:00,45.99,45.99,45.89,45.89,45400.0,38.5196,38.5196,38.4358,38.4358,45400.0
2009-09-25 10:40:00,45.89,45.93,45.87,45.91,23100.0,38.4358,38.4693,38.4191,38.4526,23100.0
2009-09-25 10:45:00,45.91,45.96,45.91,45.94,34900.0,38.4526,38.4945,38.4526,38.4777,34900.0
2009-09-25 10:50:00,45.95,45.96,45.88,45.91,58300.0,38.4861,38.4945,38.4275,38.4526,58300.0
2009-09-25 10:55:00,45.91,45.94,45.88,45.91,25500.0,38.4526,38.4777,38.4275,38.4526,25500.0
2009-09-25 11:00:00,45.93,45.96,45.89,45.96,24100.0,38.4693,38.4945,38.4358,38.4945,24100.0
2009-09-25 11:05:00,45.96,46.0,45.95,45.96,25100.0,38.4945,38.528,38.4861,38.4945,25100.0
2009-09-25 11:10:00,45.94,45.94,45.86,45.92,30500.0,38.4777,38.4777,38.4107,38.461,30500.0
2009-09-25 11:15:00,45.92,45.93,45.9,45.93,6200.0,38.461,38.4693,38.4442,38.4693,6200.0
2009-09-25 11:20:00,45.93,45.97,45.93,45.95,11700.0,38.4693,38.5028,38.4693,38.4861,11700.0
2009-09-25 11:25:00,45.94,45.95,45.9,45.95,20900.0,38.4777,38.4861,38.4442,38.4861,20900.0
2009-09-25 11:30:00,45.95,45.95,45.88,45.89,24600.0,38.4861,38.4861,38.4275,38.4358,24600.0
2009-09-25 11:35:00,45.89,45.92,45.86,45.92,14800.0,38.4358,38.461,38.4107,38.461,14800.0
2009-09-25 11:40:00,45.91,45.95,45.9,45.95,37100.0,38.4526,38.4861,38.4442,38.4861,37100.0
2009-09-25 11:45:00,45.94,45.94,45.88,45.89,15100.0,38.4777,38.4777,38.4275,38.4358,15100.0
2009-09-25 11:50:00,45.9,45.92,45.87,45.88,15200.0,38.4442,38.461,38.4191,38.4275,15200.0
2009-09-25 11:55:00,45.88,45.88,45.81,45.84,17800.0,38.4275,38.4275,38.3688,38.394,17800.0
2009-09-25 12:00:00,45.83,45.84,45.79,45.82,30900.0,38.3856,38.394,38.3521,38.3772,30900.0
2009-09-25 12:05:00,45.82,45.86,45.82,45.85,8800.0,38.3772,38.4107,38.3772,38.4023,8800.0
2009-09-25 12:10:00,45.86,45.86,45.84,45.84,15600.0,38.4107,38.4107,38.394,38.394,15600.0
2009-09-25 12:15:00,45.82,45.82,45.69,45.71,50200.0,38.3772,38.3772,38.2683,38.2851,50200.0
2009-09-25 12:20:00,45.71,45.71,45.64,45.68,42300.0,38.2851,38.2851,38.2264,38.2599,42300.0
2009-09-25 12:25:00,45.68,45.73,45.68,45.71,18700.0,38.2599,38.3018,38.2599,38.2851,18700.0
2009-09-25 12:30:00,45.71,45.73,45.7,45.7,5100.0,38.2851,38.3018,38.2767,38.2767,5100.0
2009-09-25 12:35:00,45.7,45.74,45.69,45.7,9100.0,38.2767,38.3102,38.2683,38.2767,9100.0
2009-09-25 12:40:00,45.69,45.72,45.68,45.71,11400.0,38.2683,38.2934,38.2599,38.2851,11400.0
2009-09-25 12:45:00,45.71,45.71,45.69,45.7,10200.0,38.2851,38.2851,38.2683,38.2767,10200.0
2009-09-25 12:50:00,45.71,45.72,45.7,45.72,8200.0,38.2851,38.2934,38.2767,38.2934,8200.0
2009-09-25 12:55:00,45.71,45.72,45.71,45.71,2000.0,38.2851,38.2934,38.2851,38.2851,2000.0
2009-09-25 13:00:00,45.69,45.7,45.68,45.69,2800.0,38.2683,38.2767,38.2599,38.2683,2800.0
2009-09-25 13:05:00,45.7,45.71,45.68,45.7,2500.0,38.2767,38.2851,38.2599,38.2767,2500.0
2009-09-25 13:10:00,45.7,45.71,45.66,45.7,15000.0,38.2767,38.2851,38.2432,38.2767,15000.0
2009-09-25 13:15:00,45.7,45.71,45.68,45.68,10100.0,38.2767,38.2851,38.2599,38.2599,10100.0
2009-09-25 13:20:00,45.68,45.69,45.64,45.67,16000.0,38.2599,38.2683,38.2264,38.2516,16000.0
2009-09-25 13:25:00,45.67,45.77,45.66,45.77,41600.0,38.2516,38.3353,38.2432,38.3353,41600.0
2009-09-25 13:30:00,45.77,45.78,45.74,45.77,33500.0,38.3353,38.3437,38.3102,38.3353,33500.0
2009-09-25 13:35:00,45.75,45.76,45.74,45.75,3200.0,38.3186,38.327,38.3102,38.3186,3200.0
2009-09-25 13:40:00,45.76,45.79,45.76,45.79,2400.0,38.327,38.3521,38.327,38.3521,2400.0
2009-09-25 13:45:00,45.79,45.8,45.78,45.79,6100.0,38.3521,38.3605,38.3437,38.3521,6100.0
2009-09-25 13:50:00,45.79,45.83,45.79,45.82,11200.0,38.3521,38.3856,38.3521,38.3772,11200.0
2009-09-25 13:55:00,45.82,45.9,45.81,45.9,24700.0,38.3772,38.4442,38.3688,38.4442,24700.0
2009-09-25 14:00:00,45.9,45.94,45.88,45.89,37000.0,38.4442,38.4777,38.4275,38.4358,37000.0
2009-09-25 14:05:00,45.88,45.93,45.88,45.93,11800.0,38.4275,38.4693,38.4275,38.4693,11800.0
2009-09-25 14:10:00,45.9,45.91,45.89,45.91,8600.0,38.4442,38.4526,38.4358,38.4526,8600.0
2009-09-25 14:15:00,45.9,45.9,45.85,45.88,36800.0,38.4442,38.4442,38.4023,38.4275,36800.0
2009-09-25 14:20:00,45.88,45.9,45.87,45.88,16900.0,38.4275,38.4442,38.4191,38.4275,16900.0
2009-09-25 14:25:00,45.87,45.88,45.86,45.86,10000.0,38.4191,38.4275,38.4107,38.4107,10000.0
2009-09-25 14:30:00,45.85,45.85,45.83,45.84,7700.0,38.4023,38.4023,38.3856,38.394,7700.0
2009-09-25 14:35:00,45.84,45.87,45.82,45.87,61400.0,38.394,38.4191,38.3772,38.4191,61400.0
2009-09-25 14:40:00,45.87,45.88,45.86,45.86,19000.0,38.4191,38.4275,38.4107,38.4107,19000.0
2009-09-25 14:45:00,45.85,45.88,45.84,45.84,7900.0,38.4023,38.4275,38.394,38.394,7900.0
2009-09-25 14:50:00,45.84,45.93,45.84,45.92,8400.0,38.394,38.4693,38.394,38.461,8400.0
2009-09-25 14:55:00,45.92,45.95,45.9,45.94,11300.0,38.461,38.4861,38.4442,38.4777,11300.0
2009-09-25 15:00:00,45.94,45.95,45.9,45.92,20700.0,38.4777,38.4861,38.4442,38.461,20700.0
2009-09-25 15:05:00,45.92,45.95,45.89,45.89,16400.0,38.461,38.4861,38.4358,38.4358,16400.0
2009-09-25 15:10:00,45.89,45.9,45.85,45.86,62400.0,38.4358,38.4442,38.4023,38.4107,62400.0
2009-09-25 15:15:00,45.86,45.87,45.84,45.87,8700.0,38.4107,38.4191,38.394,38.4191,8700.0
2009-09-25 15:20:00,45.87,45.91,45.85,45.89,13900.0,38.4191,38.4526,38.4023,38.4358,13900.0
2009-09-25 15:25:00,45.87,45.9,45.85,45.89,73500.0,38.4191,38.4442,38.4023,38.4358,73500.0
2009-09-25 15:30:00,45.88,45.89,45.86,45.88,6300.0,38.4275,38.4358,38.4107,38.4275,6300.0
2009-09-25 15:35:00,45.87,45.88,45.81,45.81,63800.0,38.4191,38.4275,38.3688,38.3688,63800.0
2009-09-25 15:40:00,45.81,45.81,45.75,45.78,33800.0,38.3688,38.3688,38.3186,38.3437,33800.0
2009-09-25 15:45:00,45.78,45.81,45.74,45.8,42500.0,38.3437,38.3688,38.3102,38.3605,42500.0
2009-09-25 15:50:00,45.8,45.85,45.79,45.82,64200.0,38.3605,38.4023,38.3521,38.3772,64200.0
2009-09-25 15:55:00,45.81,45.81,45.75,45.75,54000.0,38.3688,38.3688,38.3186,38.3186,54000.0
2009-09-28 09:30:00,46.0,46.02,45.89,46.0,32000.0,38.528,38.5447,38.4358,38.528,32000.0
2009-09-28 09:35:00,45.99,46.07,45.99,46.0,13700.0,38.5196,38.5866,38.5196,38.528,13700.0
2009-09-28 09:40:00,46.01,46.19,46.01,46.17,25300.0,38.5363,38.6871,38.5363,38.6704,25300.0
2009-09-28 09:45:00,46.21,46.31,46.21,46.27,35400.0,38.7039,38.7876,38.7039,38.7541,35400.0
2009-09-28 09:50:00,46.27,46.32,46.27,46.31,19000.0,38.7541,38.796,38.7541,38.7876,19000.0
2009-09-28 09:55:00,46.31,46.32,46.26,46.3,32500.0,38.7876,38.796,38.7457,38.7792,32500.0
2009-09-28 10:00:00,46.31,46.43,46.31,46.4,32100.0,38.7876,38.8881,38.7876,38.863,32100.0
2009-09-28 10:05:00,46.4,46.44,46.34,46.43,37000.0,38.863,38.8965,38.8127,38.8881,37000.0
2009-09-28 10:10:00,46.43,46.43,46.39,46.4,7400.0,38.8881,38.8881,38.8546,38.863,7400.0
2009-09-28 10:15:00,46.39,46.42,46.38,46.39,26800.0,38.8546,38.8797,38.8462,38.8546,26800.0
2009-09-28 10:20:00,46.4,46.44,46.36,46.41,10900.0,38.863,38.8965,38.8295,38.8714,10900.0
2009-09-28 10:25:00,46.41,46.44,46.4,46.44,8900.0,38.8714,38.8965,38.863,38.8965,8900.0
2009-09-28 10:30:00,46.46,46.54,46.46,46.5,17900.0,38.9132,38.9803,38.9132,38.9467,17900.0
2009-09-28 10:35:00,46.52,46.52,46.47,46.48,20300.0,38.9635,38.9635,38.9216,38.93,20300.0
2009-09-28 10:40:00,46.48,46.49,46.47,46.49,15100.0,38.93,38.9384,38.9216,38.9384,15100.0
2009-09-28 10:45:00,46.49,46.49,46.47,46.47,3900.0,38.9384,38.9384,38.9216,38.9216,3900.0
2009-09-28 10:50:00,46.47,46.49,46.47,46.47,5500.0,38.9216,38.9384,38.9216,38.9216,5500.0
2009-09-28 10:55:00,46.47,46.48,46.45,46.48,4500.0,38.9216,38.93,38.9049,38.93,4500.0
2009-09-28 11:00:00,46.49,46.51,46.48,46.49,5400.0,38.9384,38.9551,38.93,38.9384,5400.0
2009-09-28 11:05:00,46.49,46.54,46.49,46.53,10300.0,38.9384,38.9803,38.9384,38.9719,10300.0
2009-09-28 11:10:00,46.53,46.53,46.49,46.49,12600.0,38.9719,38.9719,38.9384,38.9384,12600.0
2009-09-28 11:15:00,46.49,46.49,46.49,46.49,8400.0,38.9384,38.9384,38.9384,38.9384,8400.0
2009-09-28 11:20:00,46.5,46.55,46.5,46.52,6300.0,38.9467,38.9886,38.9467,38.9635,6300.0
2009-09-28 11:25:00,46.51,46.54,46.5,46.54,19700.0,38.9551,38.9803,38.9467,38.9803,19700.0
2009-09-28 11:30:00,46.53,46.58,46.53,46.58,17300.0,38.9719,39.0138,38.9719,39.0138,17300.0
2009-09-28 11:35:00,46.58,46.58,46.55,46.55,5400.0,39.0138,39.0138,38.9886,38.9886,5400.0
2009-09-28 11:40:00,46.57,46.59,46.55,46.55,10500.0,39.0054,39.0221,38.9886,38.9886,10500.0
2009-09-28 11:45:00,46.56,46.59,46.55,46.59,6800.0,38.997,39.0221,38.9886,39.0221,6800.0
2009-09-28 11:50:00,46.57,46.61,46.57,46.61,8200.0,39.0054,39.0389,39.0054,39.0389,8200.0
2009-09-28 11:55:00,46.61,46.61,46.58,46.58,14500.0,39.0389,39.0389,39.0138,39.0138,14500.0
2009-09-28 12:00:00,46.58,46.61,46.57,46.59,26200.0,39.0138,39.0389,39.0054,39.0221,26200.0
2009-09-28 12:05:00,46.59,46.65,46.59,46.61,34000.0,39.0221,39.0724,39.0221,39.0389,34000.0
2009-09-28 12:10:00,46.62,46.63,46.58,46.59,14300.0,39.0473,39.0556,39.0138,39.0221,14300.0
2009-09-28 12:15:00,46.59,46.6,46.58,46.59,17600.0,39.0221,39.0305,39.0138,39.0221,17600.0
2009-09-28 12:20:00,46.58,46.59,46.57,46.58,18100.0,39.0138,39.0221,39.0054,39.0138,18100.0
2009-09-28 12:25:00,46.58,46.61,46.58,46.59,29600.0,39.0138,39.0389,39.0138,39.0221,29600.0
2009-09-28 12:30:00,46.58,46.6,46.58,46.59,26800.0,39.0138,39.0305,39.0138,39.0221,26800.0
2009-09-28 12:35:00,46.58,46.59,46.57,46.58,10600.0,39.0138,39.0221,39.0054,39.0138,10600.0
2009-09-28 12:40:00,46.58,46.63,46.58,46.61,36800.0,39.0138,39.0556,39.0138,39.0389,36800.0
2009-09-28 12:45:00,46.61,46.62,46.59,46.59,19900.0,39.0389,39.0473,39.0221,39.0221,19900.0
2009-09-28 12:50:00,46.59,46.61,46.57,46.57,19800.0,39.0221,39.0389,39.0054,39.0054,19800.0
2009-09-28 12:55:00,46.58,46.58,46.53,46.54,20000.0,39.0138,39.0138,38.9719,38.9803,20000.0
2009-09-28 13:00:00,46.56,46.58,46.56,46.56,6700.0,38.997,39.0138,38.997,38.997,6700.0
2009-09-28 13:05:00,46.57,46.58,46.54,46.58,26100.0,39.0054,39.0138,38.9803,39.0138,26100.0
2009-09-28 13:10:00,46.58,46.59,46.57,46.58,10900.0,39.0138,39.0221,39.0054,39.0138,10900.0
2009-09-28 13:15:00,46.58,46.6,46.56,46.57,22500.0,39.0138,39.0305,38.997,39.0054,22500.0
2009-09-28 13:20:00,46.57,46.59,46.56,46.56,15600.0,39.0054,39.0221,38.997,38.997,15600.0
2009-09-28 13:25:00,46.58,46.59,46.57,46.58,10800.0,39.0138,39.0221,39.0054,39.0138,10800.0
2009-09-28 13:30:00,46.58,46.61,46.58,46.6,19400.0,39.0138,39.0389,39.0138,39.0305,19400.0
2009-09-28 13:35:00,46.6,46.6,46.58,46.59,9700.0,39.0305,39.0305,39.0138,39.0221,9700.0
2009-09-28 13:40:00,46.6,46.64,46.6,46.63,25700.0,39.0305,39.064,39.0305,39.0556,25700.0
2009-09-28 13:45:00,46.63,46.63,46.6,46.6,10000.0,39.0556,39.0556,39.0305,39.0305,10000.0
2009-09-28 13:50:00,46.6,46.6,46.56,46.56,21300.0,39.0305,39.0305,38.997,38.997,21300.0
2009-09-28 13:55:00,46.56,46.56,46.52,46.53,19600.0,38.997,38.997,38.9635,38.9719,19600.0
2009-09-28 14:00:00,46.53,46.56,46.53,46.55,68000.0,38.9719,38.997,38.9719,38.9886,68000.0
2009-09-28 14:05:00,46.55,46.55,46.49,46.49,19500.0,38.9886,38.9886,38.9384,38.9384,19500.0
2009-09-28 14:10:00,46.5,46.5,46.47,46.49,13400.0,38.9467,38.9467,38.9216,38.9384,13400.0
2009-09-28 14:15:00,46.49,46.53,46.47,46.52,13200.0,38.9384,38.9719,38.9216,38.9635,13200.0
2009-09-28 14:20:00,46.51,46.53,46.5,46.52,15700.0,38.9551,38.9719,38.9467,38.9635,15700.0
2009-09-28 14:25:00,46.52,46.55,46.5,46.52,19700.0,38.9635,38.9886,38.9467,38.9635,19700.0
2009-09-28 14:30:00,46.53,46.53,46.49,46.5,19400.0,38.9719,38.9719,38.9384,38.9467,19400.0
2009-09-28 14:35:00,46.5,46.5,46.45,46.48,27500.0,38.9467,38.9467,38.9049,38.93,27500.0
2009-09-28 14:40:00,46.48,46.51,46.48,46.5,15800.0,38.93,38.9551,38.93,38.9467,15800.0
2009-09-28 14:45:00,46.5,46.51,46.48,46.48,17300.0,38.9467,38.9551,38.93,38.93,17300.0
2009-09-28 14:50:00,46.49,46.51,46.48,46.48,22200.0,38.9384,38.9551,38.93,38.93,22200.0
2009-09-28 14:55:00,46.48,46.51,46.46,46.47,91500.0,38.93,38.9551,38.9132,38.9216,91500.0
2009-09-28 15:00:00,46.47,46.47,46.44,46.44,27200.0,38.9216,38.9216,38.8965,38.8965,27200.0
2009-09-28 15:05:00,46.46,46.48,46.45,46.47,8500.0,38.9132,38.93,38.9049,38.9216,8500.0
2009-09-28 15:10:00,46.47,46.47,46.43,46.43,23700.0,38.9216,38.9216,38.8881,38.8881,23700.0
2009-09-28 15:15:00,46.43,46.46,46.42,46.45,9800.0,38.8881,38.9132,38.8797,38.9049,9800.0
2009-09-28 15:20:00,46.46,46.5,46.45,46.48,30100.0,38.9132,38.9467,38.9049,38.93,30100.0
2009-09-28 15:25:00,46.47,46.49,46.45,46.47,39300.0,38.9216,38.9384,38.9049,38.9216,39300.0
2009-09-28 15:30:00,46.46,46.46,46.43,46.46,12700.0,38.9132,38.9132,38.8881,38.9132,12700.0
2009-09-28 15:35:00,46.46,46.47,46.44,46.45,17600.0,38.9132,38.9216,38.8965,38.9049,17600.0
2009-09-28 15:40:00,46.45,46.46,46.42,46.44,41300.0,38.9049,38.9132,38.8797,38.8965,41300.0
2009-09-28 15:45:00,46.44,46.44,46.36,46.37,30600.0,38.8965,38.8965,38.8295,38.8379,30600.0
2009-09-28 15:50:00,46.36,46.41,46.36,46.4,220300.0,38.8295,38.8714,38.8295,38.863,220300.0
2009-09-28 15:55:00,46.39,46.47,46.36,46.39,468800.0,38.8546,38.9216,38.8295,38.8546,468800.0
2009-09-29 09:30:00,46.58,46.61,46.51,46.57,56200.0,39.0138,39.0389,38.9551,39.0054,56200.0
2009-09-29 09:35:00,46.57,46.63,46.54,46.59,65900.0,39.0054,39.0556,38.9803,39.0221,65900.0
2009-09-29 09:40:00,46.6,46.68,46.6,46.63,52900.0,39.0305,39.0975,39.0305,39.0556,52900.0
2009-09-29 09:45:00,46.62,46.63,46.56,46.56,21100.0,39.0473,39.0556,38.997,38.997,21100.0
2009-09-29 09:50:00,46.57,46.65,46.56,46.58,19800.0,39.0054,39.0724,38.997,39.0138,19800.0
2009-09-29 09:55:00,46.6,46.75,46.6,46.71,39000.0,39.0305,39.1561,39.0305,39.1226,39000.0
2009-09-29 10:00:00,46.71,46.71,46.34,46.48,140200.0,39.1226,39.1226,38.8127,38.93,140200.0
2009-09-29 10:05:00,46.47,46.5,46.42,46.48,43800.0,38.9216,38.9467,38.8797,38.93,43800.0
2009-09-29 10:10:00,46.5,46.58,46.46,46.57,28000.0,38.9467,39.0138,38.9132,39.0054,28000.0
2009-09-29 10:15:00,46.55,46.57,46.5,46.53,29500.0,38.9886,39.0054,38.9467,38.9719,29500.0
2009-09-29 10:20:00,46.52,46.54,46.45,46.45,35000.0,38.9635,38.9803,38.9049,38.9049,35000.0
2009-09-29 10:25:00,46.45,46.52,46.45,46.5,4500.0,38.9049,38.9635,38.9049,38.9467,4500.0
2009-09-29 10:30:00,46.51,46.54,46.48,46.51,12600.0,38.9551,38.9803,38.93,38.9551,12600.0
2009-09-29 10:35:00,46.51,46.56,46.47,46.53,40300.0,38.9551,38.997,38.9216,38.9719,40300.0
2009-09-29 10:40:00,46.54,46.58,46.48,46.5,15900.0,38.9803,39.0138,38.93,38.9467,15900.0
2009-09-29 10:45:00,46.47,46.53,46.47,46.5,34200.0,38.9216,38.9719,38.9216,38.9467,34200.0
2009-09-29 10:50:00,46.51,46.53,46.43,46.45,23500.0,38.9551,38.9719,38.8881,38.9049,23500.0
2009-09-29 10:55:00,46.46,46.48,46.39,46.4,67100.0,38.9132,38.93,38.8546,38.863,67100.0
2009-09-29 11:00:00,46.39,46.4,46.34,46.38,17800.0,38.8546,38.863,38.8127,38.8462,17800.0
2009-09-29 11:05:00,46.37,46.4,46.37,46.4,8900.0,38.8379,38.863,38.8379,38.863,8900.0
2009-09-29 11:10:00,46.39,46.41,46.37,46.39,26100.0,38.8546,38.8714,38.8379,38.8546,26100.0
2009-09-29 11:15:00,46.39,46.42,46.39,46.4,8400.0,38.8546,38.8797,38.8546,38.863,8400.0
2009-09-29 11:20:00,46.39,46.39,46.37,46.39,8200.0,38.8546,38.8546,38.8379,38.8546,8200.0
2009-09-29 11:25:00,46.39,46.45,46.39,46.44,24600.0,38.8546,38.9049,38.8546,38.8965,24600.0
2009-09-29 11:30:00,46.45,46.46,46.41,46.41,38500.0,38.9049,38.9132,38.8714,38.8714,38500.0
2009-09-29 11:35:00,46.43,46.44,46.39,46.4,11200.0,38.8881,38.8965,38.8546,38.863,11200.0
2009-09-29 11:40:00,46.39,46.4,46.37,46.38,16600.0,38.8546,38.863,38.8379,38.8462,16600.0
2009-09-29 11:45:00,46.38,46.38,46.28,46.33,24700.0,38.8462,38.8462,38.7625,38.8044,24700.0
2009-09-29 11:50:00,46.32,46.36,46.3,46.36,13200.0,38.796,38.8295,38.7792,38.8295,13200.0
2009-09-29 11:55:00,46.37,46.37,46.34,46.36,6400.0,38.8379,38.8379,38.8127,38.8295,6400.0
2009-09-29 12:00:00,46.35,46.38,46.35,46.36,31500.0,38.8211,38.8462,38.8211,38.8295,31500.0
2009-09-29 12:05:00,46.37,46.4,46.34,46.4,7000.0,38.8379,38.863,38.8127,38.863,7000.0
2009-09-29 12:10:00,46.39,46.43,46.36,46.43,19300.0,38.8546,38.8881,38.8295,38.8881,19300.0
2009-09-29 12:15:00,46.43,46.43,46.4,46.41,5000.0,38.8881,38.8881,38.863,38.8714,5000.0
2009-09-29 12:20:00,46.41,46.42,46.34,46.34,54100.0,38.8714,38.8797,38.8127,38.8127,54100.0
2009-09-29 12:25:00,46.34,46.39,46.34,46.36,26900.0,38.8127,38.8546,38.8127,38.8295,26900.0
2009-09-29 12:30:00,46.36,46.42,46.35,46.42,22500.0,38.8295,38.8797,38.8211,38.8797,22500.0
2009-09-29 12:35:00,46.41,46.41,46.39,46.41,3600.0,38.8714,38.8714,38.8546,38.8714,3600.0
2009-09-29 12:40:00,46.4,46.41,46.39,46.4,25100.0,38.863,38.8714,38.8546,38.863,25100.0
2009-09-29 12:45:00,46.41,46.44,46.4,46.43,10700.0,38.8714,38.8965,38.863,38.8881,10700.0
2009-09-29 12:50:00,46.44,46.48,46.42,46.48,20800.0,38.8965,38.93,38.8797,38.93,20800.0
2009-09-29 12:55:00,46.47,46.49,46.46,46.49,10400.0,38.9216,38.9384,38.9132,38.9384,10400.0
2009-09-29 13:00:00,46.49,46.54,46.49,46.53,10100.0,38.9384,38.9803,38.9384,38.9719,10100.0
2009-09-29 13:05:00,46.54,46.56,46.51,46.52,24400.0,38.9803,38.997,38.9551,38.9635,24400.0
2009-09-29 13:10:00,46.53,46.56,46.51,46.54,24300.0,38.9719,38.997,38.9551,38.9803,24300.0
2009-09-29 13:15:00,46.54,46.54,46.5,46.51,7500.0,38.9803,38.9803,38.9467,38.9551,7500.0
2009-09-29 13:20:00,46.51,46.54,46.5,46.54,9500.0,38.9551,38.9803,38.9467,38.9803,9500.0
2009-09-29 13:25:00,46.54,46.55,46.52,46.55,29000.0,38.9803,38.9886,38.9635,38.9886,29000.0
2009-09-29 13:30:00,46.55,46.55,46.52,46.53,5100.0,38.9886,38.9886,38.9635,38.9719,5100.0
2009-09-29 13:35:00,46.53,46.55,46.51,46.52,20900.0,38.9719,38.9886,38.9551,38.9635,20900.0
2009-09-29 13:40:00,46.52,46.52,46.5,46.52,5800.0,38.9635,38.9635,38.9467,38.9635,5800.0
2009-09-29 13:45:00,46.52,46.53,46.5,46.5,10800.0,38.9635,38.9719,38.9467,38.9467,10800.0
2009-09-29 13:50:00,46.51,46.54,46.5,46.53,31800.0,38.9551,38.9803,38.9467,38.9719,31800.0
2009-09-29 13:55:00,46.53,46.55,46.51,46.54,11000.0,38.9719,38.9886,38.9551,38.9803,11000.0
2009-09-29 14:00:00,46.54,46.54,46.49,46.49,20600.0,38.9803,38.9803,38.9384,38.9384,20600.0
2009-09-29 14:05:00,46.49,46.5,46.46,46.48,72700.0,38.9384,38.9467,38.9132,38.93,72700.0
2009-09-29 14:10:00,46.48,46.5,46.46,46.5,13300.0,38.93,38.9467,38.9132,38.9467,13300.0
2009-09-29 14:15:00,46.5,46.51,46.47,46.5,13800.0,38.9467,38.9551,38.9216,38.9467,13800.0
2009-09-29 14:20:00,46.5,46.51,46.47,46.48,33100.0,38.9467,38.9551,38.9216,38.93,33100.0
2009-09-29 14:25:00,46.49,46.5,46.46,46.5,43800.0,38.9384,38.9467,38.9132,38.9467,43800.0
2009-09-29 14:30:00,46.5,46.5,46.42,46.44,58600.0,38.9467,38.9467,38.8797,38.8965,58600.0
2009-09-29 14:35:00,46.44,46.46,46.44,46.44,14500.0,38.8965,38.9132,38.8965,38.8965,14500.0
2009-09-29 14:40:00,46.45,46.46,46.44,46.44,21300.0,38.9049,38.9132,38.8965,38.8965,21300.0
2009-09-29 14:45:00,46.43,46.45,46.43,46.44,9400.0,38.8881,38.9049,38.8881,38.8965,9400.0
2009-09-29 14:50:00,46.44,46.48,46.44,46.47,25300.0,38.8965,38.93,38.8965,38.9216,25300.0
2009-09-29 14:55:00,46.5,46.51,46.46,46.48,37700.0,38.9467,38.9551,38.9132,38.93,37700.0
2009-09-29 15:00:00,46.48,46.5,46.47,46.48,28800.0,38.93,38.9467,38.9216,38.93,28800.0
2009-09-29 15:05:00,46.47,46.5,46.47,46.48,23900.0,38.9216,38.9467,38.9216,38.93,23900.0
2009-09-29 15:10:00,46.48,46.48,46.46,46.47,22100.0,38.93,38.93,38.9132,38.9216,22100.0
2009-09-29 15:15:00,46.47,46.48,46.44,46.46,58400.0,38.9216,38.93,38.8965,38.9132,58400.0
2009-09-29 15:20:00,46.46,46.52,46.46,46.49,13000.0,38.9132,38.9635,38.9132,38.9384,13000.0
2009-09-29 15:25:00,46.49,46.51,46.42,46.43,49400.0,38.9384,38.9551,38.8797,38.8881,49400.0
2009-09-29 15:30:00,46.42,46.45,46.4,46.44,39800.0,38.8797,38.9049,38.863,38.8965,39800.0
2009-09-29 15:35:00,46.44,46.47,46.42,46.45,18500.0,38.8965,38.9216,38.8797,38.9049,18500.0
2009-09-29 15:40:00,46.44,46.46,46.43,46.45,22900.0,38.8965,38.9132,38.8881,38.9049,22900.0
2009-09-29 15:45:00,46.45,46.47,46.41,46.41,58500.0,38.9049,38.9216,38.8714,38.8714,58500.0
2009-09-29 15:50:00,46.41,46.43,46.36,46.39,52500.0,38.8714,38.8881,38.8295,38.8546,52500.0
2009-09-29 15:55:00,46.38,46.42,46.37,46.38,39200.0,38.8462,38.8797,38.8379,38.8462,39200.0
2009-09-29 16:00:00,46.42,46.42,46.42,46.42,1200.0,38.8797,38.8797,38.8797,38.8797,1200.0
2009-09-29 16:05:00,46.31,46.31,46.31,46.31,3000.0,38.7876,38.7876,38.7876,38.7876,3000.0
2009-09-29 16:10:00,46.42,46.42,46.38,46.38,46100.0,38.8797,38.8797,38.8462,38.8462,46100.0
2009-09-30 09:30:00,46.51,46.57,46.44,46.48,40300.0,38.9551,39.0054,38.8965,38.93,40300.0
2009-09-30 09:35:00,46.46,46.49,46.4,46.48,27000.0,38.9132,38.9384,38.863,38.93,27000.0
2009-09-30 09:40:00,46.47,46.47,46.18,46.18,73300.0,38.9216,38.9216,38.6787,38.6787,73300.0
2009-09-30 09:45:00,46.18,46.18,46.0,46.0,128500.0,38.6787,38.6787,38.528,38.528,128500.0
2009-09-30 09:50:00,46.01,46.05,45.94,46.05,40600.0,38.5363,38.5698,38.4777,38.5698,40600.0
2009-09-30 09:55:00,46.05,46.05,45.78,45.86,59600.0,38.5698,38.5698,38.3437,38.4107,59600.0
2009-09-30 10:00:00,45.84,45.9,45.83,45.86,62400.0,38.394,38.4442,38.3856,38.4107,62400.0
2009-09-30 10:05:00,45.87,45.88,45.81,45.83,14400.0,38.4191,38.4275,38.3688,38.3856,14400.0
2009-09-30 10:10:00,45.84,45.95,45.84,45.95,30000.0,38.394,38.4861,38.394,38.4861,30000.0
2009-09-30 10:15:00,45.94,45.95,45.88,45.94,31300.0,38.4777,38.4861,38.4275,38.4777,31300.0
2009-09-30 10:20:00,45.94,45.94,45.89,45.89,10800.0,38.4777,38.4777,38.4358,38.4358,10800.0
2009-09-30 10:25:00,45.87,45.94,45.85,45.94,7700.0,38.4191,38.4777,38.4023,38.4777,7700.0
2009-09-30 10:30:00,45.94,45.97,45.89,45.93,32500.0,38.4777,38.5028,38.4358,38.4693,32500.0
2009-09-30 10:35:00,45.94,45.97,45.93,45.93,10900.0,38.4777,38.5028,38.4693,38.4693,10900.0
2009-09-30 10:40:00,45.95,45.96,45.92,45.94,20300.0,38.4861,38.4945,38.461,38.4777,20300.0
2009-09-30 10:45:00,45.95,45.97,45.93,45.94,11500.0,38.4861,38.5028,38.4693,38.4777,11500.0
2009-09-30 10:50:00,45.96,45.99,45.96,45.99,12600.0,38.4945,38.5196,38.4945,38.5196,12600.0
2009-09-30 10:55:00,45.99,46.0,45.94,45.96,7500.0,38.5196,38.528,38.4777,38.4945,7500.0
2009-09-30 11:00:00,45.97,46.05,45.97,46.03,9700.0,38.5028,38.5698,38.5028,38.5531,9700.0
2009-09-30 11:05:00,46.04,46.06,46.03,46.03,19200.0,38.5615,38.5782,38.5531,38.5531,19200.0
2009-09-30 11:10:00,46.02,46.04,46.02,46.02,11200.0,38.5447,38.5615,38.5447,38.5447,11200.0
2009-09-30 11:15:00,46.02,46.07,46.02,46.05,9700.0,38.5447,38.5866,38.5447,38.5698,9700.0
2009-09-30 11:20:00,46.05,46.09,46.04,46.09,17700.0,38.5698,38.6033,38.5615,38.6033,17700.0
2009-09-30 11:25:00,46.09,46.14,46.09,46.12,14900.0,38.6033,38.6452,38.6033,38.6285,14900.0
2009-09-30 11:30:00,46.09,46.17,46.09,46.13,31500.0,38.6033,38.6704,38.6033,38.6369,31500.0
2009-09-30 11:35:00,46.13,46.14,46.09,46.09,7800.0,38.6369,38.6452,38.6033,38.6033,7800.0
2009-09-30 11:40:00,46.1,46.1,46.08,46.08,10000.0,38.6117,38.6117,38.595,38.595,10000.0
2009-09-30 11:45:00,46.07,46.1,46.07,46.08,5200.0,38.5866,38.6117,38.5866,38.595,5200.0
2009-09-30 11:50:00,46.09,46.12,46.08,46.12,7900.0,38.6033,38.6285,38.595,38.6285,7900.0
2009-09-30 11:55:00,46.13,46.21,46.13,46.17,12800.0,38.6369,38.7039,38.6369,38.6704,12800.0
2009-09-30 12:00:00,46.16,46.19,46.15,46.17,14700.0,38.662,38.6871,38.6536,38.6704,14700.0
2009-09-30 12:05:00,46.17,46.17,46.13,46.15,19600.0,38.6704,38.6704,38.6369,38.6536,19600.0
2009-09-30 12:10:00,46.16,46.18,46.15,46.15,9200.0,38.662,38.6787,38.6536,38.6536,9200.0
2009-09-30 12:15:00,46.17,46.25,46.17,46.21,26800.0,38.6704,38.7374,38.6704,38.7039,26800.0
2009-09-30 12:20:00,46.2,46.23,46.2,46.22,9200.0,38.6955,38.7206,38.6955,38.7122,9200.0
2009-09-30 12:25:00,46.23,46.27,46.23,46.25,10500.0,38.7206,38.7541,38.7206,38.7374,10500.0
2009-09-30 12:30:00,46.27,46.35,46.25,46.31,31900.0,38.7541,38.8211,38.7374,38.7876,31900.0
2009-09-30 12:35:00,46.32,46.35,46.32,46.33,7900.0,38.796,38.8211,38.796,38.8044,7900.0
2009-09-30 12:40:00,46.32,46.38,46.32,46.36,16400.0,38.796,38.8462,38.796,38.8295,16400.0
2009-09-30 12:45:00,46.36,46.45,46.36,46.41,19000.0,38.8295,38.9049,38.8295,38.8714,19000.0
2009-09-30 12:50:00,46.4,46.48,46.4,46.45,14800.0,38.863,38.93,38.863,38.9049,14800.0
2009-09-30 12:55:00,46.46,46.51,46.46,46.46,19500.0,38.9132,38.9551,38.9132,38.9132,19500.0
2009-09-30 13:00:00,46.47,46.6,46.47,46.57,62100.0,38.9216,39.0305,38.9216,39.0054,62100.0
2009-09-30 13:05:00,46.59,46.64,46.55,46.56,42900.0,39.0221,39.064,38.9886,38.997,42900.0
2009-09-30 13:10:00,46.55,46.58,46.53,46.55,9700.0,38.9886,39.0138,38.9719,38.9886,9700.0
2009-09-30 13:15:00,46.56,46.57,46.53,46.55,13800.0,38.997,39.0054,38.9719,38.9886,13800.0
2009-09-30 13:20:00,46.56,46.6,46.55,46.56,8400.0,38.997,39.0305,38.9886,38.997,8400.0
2009-09-30 13:25:00,46.57,46.58,46.55,46.55,6000.0,39.0054,39.0138,38.9886,38.9886,6000.0
2009-09-30 13:30:00,46.54,46.58,46.54,46.55,7400.0,38.9803,39.0138,38.9803,38.9886,7400.0
2009-09-30 13:35:00,46.55,46.58,46.5,46.5,23700.0,38.9886,39.0138,38.9467,38.9467,23700.0
2009-09-30 13:40:00,46.5,46.53,46.46,46.48,49100.0,38.9467,38.9719,38.9132,38.93,49100.0
2009-09-30 13:45:00,46.48,46.49,46.47,46.48,8600.0,38.93,38.9384,38.9216,38.93,8600.0
2009-09-30 13:50:00,46.5,46.55,46.5,46.54,16500.0,38.9467,38.9886,38.9467,38.9803,16500.0
2009-09-30 13:55:00,46.54,46.55,46.49,46.5,31500.0,38.9803,38.9886,38.9384,38.9467,31500.0
2009-09-30 14:00:00,46.5,46.51,46.43,46.49,29500.0,38.9467,38.9551,38.8881,38.9384,29500.0
2009-09-30 14:05:00,46.5,46.52,46.48,46.48,12200.0,38.9467,38.9635,38.93,38.93,12200.0
2009-09-30 14:10:00,46.49,46.51,46.47,46.51,8600.0,38.9384,38.9551,38.9216,38.9551,8600.0
2009-09-30 14:15:00,46.51,46.55,46.49,46.53,11200.0,38.9551,38.9886,38.9384,38.9719,11200.0
2009-09-30 14:20:00,46.54,46.55,46.48,46.49,9100.0,38.9803,38.9886,38.93,38.9384,9100.0
2009-09-30 14:25:00,46.5,46.52,46.49,46.51,7500.0,38.9467,38.9635,38.9384,38.9551,7500.0
2009-09-30 14:30:00,46.49,46.5,46.44,46.5,6400.0,38.9384,38.9467,38.8965,38.9467,6400.0
2009-09-30 14:35:00,46.5,46.53,46.5,46.52,4900.0,38.9467,38.9719,38.9467,38.9635,4900.0
2009-09-30 14:40:00,46.49,46.59,46.49,46.58,10200.0,38.9384,39.0221,38.9384,39.0138,10200.0
2009-09-30 14:45:00,46.58,46.58,46.5,46.5,20000.0,39.0138,39.0138,38.9467,38.9467,20000.0
2009-09-30 14:50:00,46.51,46.51,46.45,46.45,29700.0,38.9551,38.9551,38.9049,38.9049,29700.0
2009-09-30 14:55:00,46.46,46.47,46.38,46.38,52300.0,38.9132,38.9216,38.8462,38.8462,52300.0
2009-09-30 15:00:00,46.35,46.37,46.25,46.28,54700.0,38.8211,38.8379,38.7374,38.7625,54700.0
2009-09-30 15:05:00,46.28,46.29,46.21,46.25,24900.0,38.7625,38.7709,38.7039,38.7374,24900.0
2009-09-30 15:10:00,46.27,46.28,46.16,46.2,21200.0,38.7541,38.7625,38.662,38.6955,21200.0
2009-09-30 15:15:00,46.19,46.25,46.16,46.25,26300.0,38.6871,38.7374,38.662,38.7374,26300.0
2009-09-30 15:20:00,46.26,46.27,46.21,46.22,25100.0,38.7457,38.7541,38.7039,38.7122,25100.0
2009-09-30 15:25:00,46.21,46.29,46.19,46.21,24100.0,38.7039,38.7709,38.6871,38.7039,24100.0
2009-09-30 15:30:00,46.21,46.33,46.17,46.32,36500.0,38.7039,38.8044,38.6704,38.796,36500.0
2009-09-30 15:35:00,46.31,46.32,46.24,46.29,30300.0,38.7876,38.796,38.729,38.7709,30300.0
2009-09-30 15:40:00,46.29,46.34,46.26,46.3,47600.0,38.7709,38.8127,38.7457,38.7792,47600.0
2009-09-30 15:45:00,46.3,46.38,46.25,46.36,46200.0,38.7792,38.8462,38.7374,38.8295,46200.0
2009-09-30 15:50:00,46.38,46.46,46.37,46.39,98700.0,38.8462,38.9132,38.8379,38.8546,98700.0
2009-09-30 15:55:00,46.39,46.43,46.3,46.31,174900.0,38.8546,38.8881,38.7792,38.7876,174900.0
2009-10-01 09:30:00,46.24,46.24,46.1,46.14,35100.0,38.729,38.729,38.6117,38.6452,35100.0
2009-10-01 09:35:00,46.12,46.12,45.98,46.04,41700.0,38.6285,38.6285,38.5112,38.5615,41700.0
2009-10-01 09:40:00,46.04,46.07,46.01,46.05,26200.0,38.5615,38.5866,38.5363,38.5698,26200.0
2009-10-01 09:45:00,46.04,46.12,46.02,46.12,17400.0,38.5615,38.6285,38.5447,38.6285,17400.0
2009-10-01 09:50:00,46.11,46.12,46.01,46.04,26800.0,38.6201,38.6285,38.5363,38.5615,26800.0
2009-10-01 09:55:00,46.04,46.05,46.02,46.04,29700.0,38.5615,38.5698,38.5447,38.5615,29700.0
2009-10-01 10:00:00,46.05,46.12,45.82,45.89,161000.0,38.5698,38.6285,38.3772,38.4358,161000.0
2009-10-01 10:05:00,45.89,45.94,45.71,45.75,76500.0,38.4358,38.4777,38.2851,38.3186,76500.0
2009-10-01 10:10:00,45.73,45.81,45.73,45.78,77700.0,38.3018,38.3688,38.3018,38.3437,77700.0
2009-10-01 10:15:00,45.77,45.78,45.71,45.78,23400.0,38.3353,38.3437,38.2851,38.3437,23400.0
2009-10-01 10:20:00,45.77,45.81,45.75,45.8,7500.0,38.3353,38.3688,38.3186,38.3605,7500.0
2009-10-01 10:25:00,45.83,45.83,45.77,45.78,8900.0,38.3856,38.3856,38.3353,38.3437,8900.0
2009-10-01 10:30:00,45.76,45.79,45.73,45.77,20000.0,38.327,38.3521,38.3018,38.3353,20000.0
2009-10-01 10:35:00,45.79,45.86,45.79,45.81,26300.0,38.3521,38.4107,38.3521,38.3688,26300.0
2009-10-01 10:40:00,45.81,45.86,45.8,45.81,25000.0,38.3688,38.4107,38.3605,38.3688,25000.0
2009-10-01 10:45:00,45.82,45.83,45.73,45.76,31100.0,38.3772,38.3856,38.3018,38.327,31100.0
2009-10-01 10:50:00,45.77,45.81,45.72,45.79,21100.0,38.3353,38.3688,38.2934,38.3521,21100.0
2009-10-01 10:55:00,45.81,45.85,45.75,45.79,98000.0,38.3688,38.4023,38.3186,38.3521,98000.0
2009-10-01 11:00:00,45.78,45.78,45.63,45.64,33400.0,38.3437,38.3437,38.2181,38.2264,33400.0
2009-10-01 11:05:00,45.66,45.67,45.53,45.53,31900.0,38.2432,38.2516,38.1343,38.1343,31900.0
2009-10-01 11:10:00,45.53,45.57,45.53,45.56,16000.0,38.1343,38.1678,38.1343,38.1594,16000.0
2009-10-01 11:15:00,45.56,45.6,45.53,45.57,32000.0,38.1594,38.1929,38.1343,38.1678,32000.0
2009-10-01 11:20:00,45.59,45.61,45.54,45.54,10200.0,38.1846,38.2013,38.1427,38.1427,10200.0
2009-10-01 11:25:00,45.56,45.57,45.46,45.49,32200.0,38.1594,38.1678,38.0757,38.1008,32200.0
2009-10-01 11:30:00,45.49,45.51,45.47,45.48,7400.0,38.1008,38.1176,38.0841,38.0924,7400.0
2009-10-01 11:35:00,45.49,45.5,45.46,45.5,6700.0,38.1008,38.1092,38.0757,38.1092,6700.0
2009-10-01 11:40:00,45.53,45.55,45.52,45.54,5300.0,38.1343,38.1511,38.1259,38.1427,5300.0
2009-10-01 11:45:00,45.55,45.55,45.52,45.53,6100.0,38.1511,38.1511,38.1259,38.1343,6100.0
2009-10-01 11:50:00,45.53,45.56,45.53,45.54,4200.0,38.1343,38.1594,38.1343,38.1427,4200.0
2009-10-01 11:55:00,45.55,45.55,45.5,45.55,19800.0,38.1511,38.1511,38.1092,38.1511,19800.0
2009-10-01 12:00:00,45.54,45.55,45.52,45.52,13000.0,38.1427,38.1511,38.1259,38.1259,13000.0
2009-10-01 12:05:00,45.52,45.55,45.49,45.54,12400.0,38.1259,38.1511,38.1008,38.1427,12400.0
2009-10-01 12:10:00,45.56,45.59,45.55,45.57,11800.0,38.1594,38.1846,38.1511,38.1678,11800.0
2009-10-01 12:15:00,45.56,45.59,45.56,45.59,9200.0,38.1594,38.1846,38.1594,38.1846,9200.0
2009-10-01 12:20:00,45.58,45.62,45.58,45.61,12200.0,38.1762,38.2097,38.1762,38.2013,12200.0
2009-10-01 12:25:00,45.61,45.61,45.58,45.59,17400.0,38.2013,38.2013,38.1762,38.1846,17400.0
2009-10-01 12:30:00,45.6,45.62,45.59,45.62,11600.0,38.1929,38.2097,38.1846,38.2097,11600.0
2009-10-01 12:35:00,45.63,45.63,45.58,45.6,5300.0,38.2181,38.2181,38.1762,38.1929,5300.0
2009-10-01 12:40:00,45.59,45.59,45.56,45.56,8300.0,38.1846,38.1846,38.1594,38.1594,8300.0
2009-10-01 12:45:00,45.56,45.57,45.53,45.57,6900.0,38.1594,38.1678,38.1343,38.1678,6900.0
2009-10-01 12:50:00,45.56,45.59,45.54,45.59,7100.0,38.1594,38.1846,38.1427,38.1846,7100.0
2009-10-01 12:55:00,45.58,45.58,45.54,45.55,7400.0,38.1762,38.1762,38.1427,38.1511,7400.0
2009-10-01 13:00:00,45.55,45.57,45.5,45.5,16700.0,38.1511,38.1678,38.1092,38.1092,16700.0
2009-10-01 13:05:00,45.5,45.54,45.48,45.48,11000.0,38.1092,38.1427,38.0924,38.0924,11000.0
2009-10-01 13:10:00,45.47,45.49,45.44,45.47,45800.0,38.0841,38.1008,38.0589,38.0841,45800.0
2009-10-01 13:15:00,45.47,45.48,45.4,45.41,7200.0,38.0841,38.0924,38.0254,38.0338,7200.0
2009-10-01 13:20:00,45.4,45.44,45.36,45.39,51300.0,38.0254,38.0589,37.9919,38.0171,51300.0
2009-10-01 13:25:00,45.39,45.42,45.38,45.42,17600.0,38.0171,38.0422,38.0087,38.0422,17600.0
2009-10-01 13:30:00,45.43,45.45,45.4,45.42,22600.0,38.0506,38.0673,38.0254,38.0422,22600.0
2009-10-01 13:35:00,45.42,45.46,45.41,45.44,56400.0,38.0422,38.0757,38.0338,38.0589,56400.0
2009-10-01 13:40:00,45.45,45.54,45.45,45.52,18400.0,38.0673,38.1427,38.0673,38.1259,18400.0
2009-10-01 13:45:00,45.53,45.53,45.5,45.52,4000.0,38.1343,38.1343,38.1092,38.1259,4000.0
2009-10-01 13:50:00,45.53,45.54,45.52,45.52,10100.0,38.1343,38.1427,38.1259,38.1259,10100.0
2009-10-01 13:55:00,45.51,45.51,45.47,45.49,3100.0,38.1176,38.1176,38.0841,38.1008,3100.0
2009-10-01 14:00:00,45.5,45.52,45.48,45.49,12600.0,38.1092,38.1259,38.0924,38.1008,12600.0
2009-10-01 14:05:00,45.49,45.58,45.46,45.58,9900.0,38.1008,38.1762,38.0757,38.1762,9900.0
2009-10-01 14:10:00,45.57,45.6,45.56,45.58,7600.0,38.1678,38.1929,38.1594,38.1762,7600.0
2009-10-01 14:15:00,45.6,45.6,45.57,45.57,8300.0,38.1929,38.1929,38.1678,38.1678,8300.0
2009-10-01 14:20:00,45.56,45.6,45.56,45.6,19100.0,38.1594,38.1929,38.1594,38.1929,19100.0
2009-10-01 14:25:00,45.59,45.64,45.56,45.62,19000.0,38.1846,38.2264,38.1594,38.2097,19000.0
2009-10-01 14:30:00,45.62,45.63,45.54,45.56,25500.0,38.2097,38.2181,38.1427,38.1594,25500.0
2009-10-01 14:35:00,45.56,45.61,45.56,45.58,14300.0,38.1594,38.2013,38.1594,38.1762,14300.0
2009-10-01 14:40:00,45.58,45.58,45.51,45.56,20300.0,38.1762,38.1762,38.1176,38.1594,20300.0
2009-10-01 14:45:00,45.56,45.58,45.55,45.58,5600.0,38.1594,38.1762,38.1511,38.1762,5600.0
2009-10-01 14:50:00,45.58,45.6,45.57,45.57,16500.0,38.1762,38.1929,38.1678,38.1678,16500.0
2009-10-01 14:55:00,45.58,45.6,45.55,45.55,13800.0,38.1762,38.1929,38.1511,38.1511,13800.0
2009-10-01 15:00:00,45.54,45.55,45.51,45.53,25800.0,38.1427,38.1511,38.1176,38.1343,25800.0
2009-10-01 15:05:00,45.52,45.54,45.47,45.49,30100.0,38.1259,38.1427,38.0841,38.1008,30100.0
2009-10-01 15:10:00,45.48,45.54,45.48,45.53,20500.0,38.0924,38.1427,38.0924,38.1343,20500.0
2009-10-01 15:15:00,45.53,45.57,45.53,45.56,14400.0,38.1343,38.1678,38.1343,38.1594,14400.0
2009-10-01 15:20:00,45.56,45.56,45.5,45.55,34500.0,38.1594,38.1594,38.1092,38.1511,34500.0
2009-10-01 15:25:00,45.55,45.55,45.49,45.49,39200.0,38.1511,38.1511,38.1008,38.1008,39200.0
2009-10-01 15:30:00,45.49,45.58,45.49,45.55,41100.0,38.1008,38.1762,38.1008,38.1511,41100.0
2009-10-01 15:35:00,45.56,45.58,45.52,45.55,28000.0,38.1594,38.1762,38.1259,38.1511,28000.0
2009-10-01 15:40:00,45.55,45.61,45.49,45.5,76400.0,38.1511,38.2013,38.1008,38.1092,76400.0
2009-10-01 15:45:00,45.5,45.53,45.49,45.51,48200.0,38.1092,38.1343,38.1008,38.1176,48200.0
2009-10-01 15:50:00,45.51,45.52,45.35,45.36,79000.0,38.1176,38.1259,37.9836,37.9919,79000.0
2009-10-01 15:55:00,45.35,45.35,45.26,45.27,40200.0,37.9836,37.9836,37.9082,37.9165,40200.0
2009-10-02 09:30:00,44.93,45.05,44.87,45.02,115300.0,37.6318,37.7323,37.5815,37.7072,115300.0
2009-10-02 09:35:00,45.05,45.16,45.03,45.07,35100.0,37.7323,37.8244,37.7155,37.749,35100.0
2009-10-02 09:40:00,45.07,45.08,44.99,45.06,28500.0,37.749,37.7574,37.682,37.7407,28500.0
2009-10-02 09:45:00,45.05,45.21,45.05,45.16,33000.0,37.7323,37.8663,37.7323,37.8244,33000.0
2009-10-02 09:50:00,45.14,45.21,45.14,45.15,37000.0,37.8077,37.8663,37.8077,37.816,37000.0
2009-10-02 09:55:00,45.16,45.17,45.12,45.12,21100.0,37.8244,37.8328,37.7909,37.7909,21100.0
2009-10-02 10:00:00,45.09,45.23,45.04,45.21,76300.0,37.7658,37.883,37.7239,37.8663,76300.0
2009-10-02 10:05:00,45.21,45.25,45.1,45.1,38300.0,37.8663,37.8998,37.7742,37.7742,38300.0
2009-10-02 10:10:00,45.11,45.18,45.09,45.11,21300.0,37.7825,37.8412,37.7658,37.7825,21300.0
2009-10-02 10:15:00,45.14,45.22,45.09,45.11,42800.0,37.8077,37.8747,37.7658,37.7825,42800.0
2009-10-02 10:20:00,45.13,45.22,45.12,45.22,34000.0,37.7993,37.8747,37.7909,37.8747,34000.0
2009-10-02 10:25:00,45.22,45.29,45.22,45.27,34500.0,37.8747,37.9333,37.8747,37.9165,34500.0
2009-10-02 10:30:00,45.28,45.35,45.24,45.34,24500.0,37.9249,37.9836,37.8914,37.9752,24500.0
2009-10-02 10:35:00,45.32,45.35,45.31,45.31,13800.0,37.9584,37.9836,37.95,37.95,13800.0
2009-10-02 10:40:00,45.31,45.33,45.28,45.32,25800.0,37.95,37.9668,37.9249,37.9584,25800.0
2009-10-02 10:45:00,45.32,45.32,45.19,45.19,22500.0,37.9584,37.9584,37.8495,37.8495,22500.0
2009-10-02 10:50:00,45.21,45.22,45.12,45.16,34600.0,37.8663,37.8747,37.7909,37.8244,34600.0
2009-10-02 10:55:00,45.17,45.21,45.15,45.17,41100.0,37.8328,37.8663,37.816,37.8328,41100.0
2009-10-02 11:00:00,45.16,45.21,45.16,45.19,30700.0,37.8244,37.8663,37.8244,37.8495,30700.0
2009-10-02 11:05:00,45.19,45.2,45.15,45.15,50100.0,37.8495,37.8579,37.816,37.816,50100.0
2009-10-02 11:10:00,45.15,45.15,45.11,45.11,39400.0,37.816,37.816,37.7825,37.7825,39400.0
2009-10-02 11:15:00,45.12,45.2,45.12,45.14,79700.0,37.7909,37.8579,37.7909,37.8077,79700.0
2009-10-02 11:20:00,45.14,45.18,45.12,45.17,254100.0,37.8077,37.8412,37.7909,37.8328,254100.0
2009-10-02 11:25:00,45.18,45.18,45.12,45.13,318200.0,37.8412,37.8412,37.7909,37.7993,318200.0
2009-10-02 11:30:00,45.13,45.24,45.13,45.16,243900.0,37.7993,37.8914,37.7993,37.8244,243900.0
2009-10-02 11:35:00,45.14,45.15,45.1,45.14,46900.0,37.8077,37.816,37.7742,37.8077,46900.0
2009-10-02 11:40:00,45.13,45.13,45.06,45.1,55100.0,37.7993,37.7993,37.7407,37.7742,55100.0
2009-10-02 11:45:00,45.11,45.14,45.07,45.12,22600.0,37.7825,37.8077,37.749,37.7909,22600.0
2009-10-02 11:50:00,45.13,45.16,45.13,45.16,16800.0,37.7993,37.8244,37.7993,37.8244,16800.0
2009-10-02 11:55:00,45.15,45.15,45.1,45.11,39200.0,37.816,37.816,37.7742,37.7825,39200.0
2009-10-02 12:00:00,45.12,45.17,45.12,45.17,62000.0,37.7909,37.8328,37.7909,37.8328,62000.0
2009-10-02 12:05:00,45.16,45.23,45.13,45.17,44200.0,37.8244,37.883,37.7993,37.8328,44200.0
2009-10-02 12:10:00,45.18,45.19,45.15,45.15,33000.0,37.8412,37.8495,37.816,37.816,33000.0
2009-10-02 12:15:00,45.16,45.21,45.15,45.19,118900.0,37.8244,37.8663,37.816,37.8495,118900.0
2009-10-02 12:20:00,45.19,45.21,45.17,45.21,10300.0,37.8495,37.8663,37.8328,37.8663,10300.0
2009-10-02 12:25:00,45.19,45.25,45.18,45.24,8500.0,37.8495,37.8998,37.8412,37.8914,8500.0
2009-10-02 12:30:00,45.25,45.28,45.22,45.24,13000.0,37.8998,37.9249,37.8747,37.8914,13000.0
2009-10-02 12:35:00,45.23,45.24,45.22,45.23,3700.0,37.883,37.8914,37.8747,37.883,3700.0
2009-10-02 12:40:00,45.21,45.27,45.17,45.18,27700.0,37.8663,37.9165,37.8328,37.8412,27700.0
2009-10-02 12:45:00,45.16,45.18,45.14,45.18,13300.0,37.8244,37.8412,37.8077,37.8412,13300.0
2009-10-02 12:50:00,45.2,45.21,45.17,45.21,8800.0,37.8579,37.8663,37.8328,37.8663,8800.0
2009-10-02 12:55:00,45.2,45.25,45.17,45.25,7100.0,37.8579,37.8998,37.8328,37.8998,7100.0
2009-10-02 13:00:00,45.25,45.29,45.24,45.26,14600.0,37.8998,37.9333,37.8914,37.9082,14600.0
2009-10-02 13:05:00,45.24,45.28,45.24,45.27,4800.0,37.8914,37.9249,37.8914,37.9165,4800.0
2009-10-02 13:10:00,45.27,45.33,45.26,45.3,11500.0,37.9165,37.9668,37.9082,37.9417,11500.0
2009-10-02 13:15:00,45.31,45.33,45.26,45.26,18500.0,37.95,37.9668,37.9082,37.9082,18500.0
2009-10-02 13:20:00,45.26,45.27,45.25,45.25,8500.0,37.9082,37.9165,37.8998,37.8998,8500.0
2009-10-02 13:25:00,45.26,45.29,45.26,45.29,5600.0,37.9082,37.9333,37.9082,37.9333,5600.0
2009-10-02 13:30:00,45.29,45.32,45.27,45.27,9200.0,37.9333,37.9584,37.9165,37.9165,9200.0
2009-10-02 13:35:00,45.27,45.27,45.24,45.26,6400.0,37.9165,37.9165,37.8914,37.9082,6400.0
2009-10-02 13:40:00,45.25,45.27,45.22,45.27,17600.0,37.8998,37.9165,37.8747,37.9165,17600.0
2009-10-02 13:45:00,45.27,45.28,45.26,45.27,6900.0,37.9165,37.9249,37.9082,37.9165,6900.0
2009-10-02 13:50:00,45.27,45.29,45.24,45.24,25600.0,37.9165,37.9333,37.8914,37.8914,25600.0
2009-10-02 13:55:00,45.24,45.29,45.24,45.26,18900.0,37.8914,37.9333,37.8914,37.9082,18900.0
2009-10-02 14:00:00,45.26,45.27,45.21,45.22,29600.0,37.9082,37.9165,37.8663,37.8747,29600.0
2009-10-02 14:05:00,45.22,45.26,45.22,45.23,28300.0,37.8747,37.9082,37.8747,37.883,28300.0
2009-10-02 14:10:00,45.23,45.25,45.23,45.23,5100.0,37.883,37.8998,37.883,37.883,5100.0
2009-10-02 14:15:00,45.24,45.31,45.24,45.3,21500.0,37.8914,37.95,37.8914,37.9417,21500.0
2009-10-02 14:20:00,45.31,45.32,45.26,45.26,20200.0,37.95,37.9584,37.9082,37.9082,20200.0
2009-10-02 14:25:00,45.27,45.3,45.27,45.29,15700.0,37.9165,37.9417,37.9165,37.9333,15700.0
2009-10-02 14:30:00,45.29,45.33,45.29,45.31,15000.0,37.9333,37.9668,37.9333,37.95,15000.0
2009-10-02 14:35:00,45.31,45.31,45.29,45.29,10800.0,37.95,37.95,37.9333,37.9333,10800.0
2009-10-02 14:40:00,45.29,45.29,45.24,45.26,12900.0,37.9333,37.9333,37.8914,37.9082,12900.0
2009-10-02 14:45:00,45.27,45.27,45.26,45.27,6900.0,37.9165,37.9165,37.9082,37.9165,6900.0
2009-10-02 14:50:00,45.27,45.31,45.25,45.25,3400.0,37.9165,37.95,37.8998,37.8998,3400.0
2009-10-02 14:55:00,45.26,45.29,45.23,45.25,60400.0,37.9082,37.9333,37.883,37.8998,60400.0
2009-10-02 15:00:00,45.25,45.26,45.21,45.24,12500.0,37.8998,37.9082,37.8663,37.8914,12500.0
2009-10-02 15:05:00,45.24,45.29,45.22,45.26,47000.0,37.8914,37.9333,37.8747,37.9082,47000.0
2009-10-02 15:10:00,45.26,45.26,45.23,45.24,43900.0,37.9082,37.9082,37.883,37.8914,43900.0
2009-10-02 15:15:00,45.24,45.25,45.19,45.19,77900.0,37.8914,37.8998,37.8495,37.8495,77900.0
2009-10-02 15:20:00,45.19,45.23,45.19,45.22,29400.0,37.8495,37.883,37.8495,37.8747,29400.0
2009-10-02 15:25:00,45.21,45.23,45.2,45.2,12100.0,37.8663,37.883,37.8579,37.8579,12100.0
2009-10-02 15:30:00,45.21,45.27,45.21,45.26,19600.0,37.8663,37.9165,37.8663,37.9082,19600.0
2009-10-02 15:35:00,45.25,45.26,45.2,45.21,39900.0,37.8998,37.9082,37.8579,37.8663,39900.0
2009-10-02 15:40:00,45.21,45.22,45.2,45.2,59600.0,37.8663,37.8747,37.8579,37.8579,59600.0
2009-10-02 15:45:00,45.2,45.26,45.2,45.21,117600.0,37.8579,37.9082,37.8579,37.8663,117600.0
2009-10-02 15:50:00,45.2,45.21,45.07,45.15,134300.0,37.8579,37.8663,37.749,37.816,134300.0
2009-10-02 15:55:00,45.15,45.15,45.1,45.11,155800.0,37.816,37.816,37.7742,37.7825,155800.0
2009-10-05 09:30:00,45.29,45.31,45.21,45.26,28000.0,37.9333,37.95,37.8663,37.9082,28000.0
2009-10-05 09:35:00,45.26,45.26,45.1,45.16,29500.0,37.9082,37.9082,37.7742,37.8244,29500.0
2009-10-05 09:40:00,45.18,45.39,45.16,45.36,38700.0,37.8412,38.0171,37.8244,37.9919,38700.0
2009-10-05 09:45:00,45.35,45.38,45.31,45.32,9800.0,37.9836,38.0087,37.95,37.9584,9800.0
2009-10-05 09:50:00,45.33,45.38,45.31,45.38,27300.0,37.9668,38.0087,37.95,38.0087,27300.0
2009-10-05 09:55:00,45.39,45.39,45.33,45.33,14800.0,38.0171,38.0171,37.9668,37.9668,14800.0
2009-10-05 10:00:00,45.35,45.43,45.26,45.26,73000.0,37.9836,38.0506,37.9082,37.9082,73000.0
2009-10-05 10:05:00,45.27,45.3,45.08,45.14,51900.0,37.9165,37.9417,37.7574,37.8077,51900.0
2009-10-05 10:10:00,45.15,45.19,45.12,45.15,16600.0,37.816,37.8495,37.7909,37.816,16600.0
2009-10-05 10:15:00,45.16,45.23,45.12,45.23,15000.0,37.8244,37.883,37.7909,37.883,15000.0
2009-10-05 10:20:00,45.22,45.26,45.22,45.25,10100.0,37.8747,37.9082,37.8747,37.8998,10100.0
2009-10-05 10:25:00,45.25,45.29,45.2,45.29,18000.0,37.8998,37.9333,37.8579,37.9333,18000.0
2009-10-05 10:30:00,45.29,45.32,45.29,45.29,9100.0,37.9333,37.9584,37.9333,37.9333,9100.0
2009-10-05 10:35:00,45.27,45.39,45.26,45.39,23100.0,37.9165,38.0171,37.9082,38.0171,23100.0
2009-10-05 10:40:00,45.39,45.4,45.35,45.37,8600.0,38.0171,38.0254,37.9836,38.0003,8600.0
2009-10-05 10:45:00,45.4,45.41,45.36,45.37,11500.0,38.0254,38.0338,37.9919,38.0003,11500.0
2009-10-05 10:50:00,45.36,45.38,45.35,45.36,8300.0,37.9919,38.0087,37.9836,37.9919,8300.0
2009-10-05 10:55:00,45.35,45.47,45.34,45.45,18900.0,37.9836,38.0841,37.9752,38.0673,18900.0
2009-10-05 11:00:00,45.46,45.48,45.44,45.47,22000.0,38.0757,38.0924,38.0589,38.0841,22000.0
2009-10-05 11:05:00,45.47,45.48,45.41,45.41,11100.0,38.0841,38.0924,38.0338,38.0338,11100.0
2009-10-05 11:10:00,45.41,45.42,45.38,45.41,11300.0,38.0338,38.0422,38.0087,38.0338,11300.0
2009-10-05 11:15:00,45.4,45.42,45.38,45.4,11700.0,38.0254,38.0422,38.0087,38.0254,11700.0
2009-10-05 11:20:00,45.4,45.41,45.39,45.41,19700.0,38.0254,38.0338,38.0171,38.0338,19700.0
2009-10-05 11:25:00,45.41,45.43,45.37,45.39,32400.0,38.0338,38.0506,38.0003,38.0171,32400.0
2009-10-05 11:30:00,45.39,45.43,45.37,45.37,15000.0,38.0171,38.0506,38.0003,38.0003,15000.0
2009-10-05 11:35:00,45.37,45.38,45.3,45.31,20400.0,38.0003,38.0087,37.9417,37.95,20400.0
2009-10-05 11:40:00,45.32,45.36,45.31,45.35,8200.0,37.9584,37.9919,37.95,37.9836,8200.0
2009-10-05 11:45:00,45.35,45.38,45.34,45.36,15700.0,37.9836,38.0087,37.9752,37.9919,15700.0
2009-10-05 11:50:00,45.36,45.44,45.36,45.41,6200.0,37.9919,38.0589,37.9919,38.0338,6200.0
2009-10-05 11:55:00,45.41,45.45,45.4,45.41,10200.0,38.0338,38.0673,38.0254,38.0338,10200.0
2009-10-05 12:00:00,45.42,45.44,45.4,45.41,26100.0,38.0422,38.0589,38.0254,38.0338,26100.0
2009-10-05 12:05:00,45.42,45.42,45.38,45.39,12000.0,38.0422,38.0422,38.0087,38.0171,12000.0
2009-10-05 12:10:00,45.39,45.4,45.38,45.39,9900.0,38.0171,38.0254,38.0087,38.0171,9900.0
2009-10-05 12:15:00,45.39,45.41,45.39,45.4,7100.0,38.0171,38.0338,38.0171,38.0254,7100.0
2009-10-05 12:20:00,45.4,45.43,45.4,45.43,13200.0,38.0254,38.0506,38.0254,38.0506,13200.0
2009-10-05 12:25:00,45.44,45.44,45.41,45.42,44000.0,38.0589,38.0589,38.0338,38.0422,44000.0
2009-10-05 12:30:00,45.42,45.47,45.42,45.46,150000.0,38.0422,38.0841,38.0422,38.0757,150000.0
2009-10-05 12:35:00,45.47,45.48,45.44,45.45,129200.0,38.0841,38.0924,38.0589,38.0673,129200.0
2009-10-05 12:40:00,45.45,45.51,45.44,45.51,278300.0,38.0673,38.1176,38.0589,38.1176,278300.0
2009-10-05 12:45:00,45.5,45.55,45.5,45.53,149900.0,38.1092,38.1511,38.1092,38.1343,149900.0
2009-10-05 12:50:00,45.53,45.53,45.5,45.53,129900.0,38.1343,38.1343,38.1092,38.1343,129900.0
2009-10-05 12:55:00,45.52,45.53,45.48,45.51,134000.0,38.1259,38.1343,38.0924,38.1176,134000.0
2009-10-05 13:00:00,45.51,45.51,45.48,45.5,34900.0,38.1176,38.1176,38.0924,38.1092,34900.0
2009-10-05 13:05:00,45.51,45.53,45.49,45.51,34200.0,38.1176,38.1343,38.1008,38.1176,34200.0
2009-10-05 13:10:00,45.52,45.53,45.49,45.5,36800.0,38.1259,38.1343,38.1008,38.1092,36800.0
2009-10-05 13:15:00,45.5,45.51,45.47,45.48,27900.0,38.1092,38.1176,38.0841,38.0924,27900.0
2009-10-05 13:20:00,45.48,45.52,45.48,45.49,24000.0,38.0924,38.1259,38.0924,38.1008,24000.0
2009-10-05 13:25:00,45.49,45.5,45.48,45.49,32700.0,38.1008,38.1092,38.0924,38.1008,32700.0
2009-10-05 13:30:00,45.5,45.5,45.45,45.46,21800.0,38.1092,38.1092,38.0673,38.0757,21800.0
2009-10-05 13:35:00,45.46,45.47,45.45,45.45,6700.0,38.0757,38.0841,38.0673,38.0673,6700.0
2009-10-05 13:40:00,45.46,45.49,45.46,45.47,16600.0,38.0757,38.1008,38.0757,38.0841,16600.0
2009-10-05 13:45:00,45.46,45.48,45.46,45.48,7800.0,38.0757,38.0924,38.0757,38.0924,7800.0
2009-10-05 13:50:00,45.47,45.5,45.47,45.5,2000.0,38.0841,38.1092,38.0841,38.1092,2000.0
2009-10-05 13:55:00,45.5,45.5,45.49,45.49,5100.0,38.1092,38.1092,38.1008,38.1008,5100.0
2009-10-05 14:00:00,45.49,45.51,45.49,45.5,19400.0,38.1008,38.1176,38.1008,38.1092,19400.0
2009-10-05 14:05:00,45.5,45.52,45.47,45.48,15200.0,38.1092,38.1259,38.0841,38.0924,15200.0
2009-10-05 14:10:00,45.48,45.49,45.45,45.48,15400.0,38.0924,38.1008,38.0673,38.0924,15400.0
2009-10-05 14:15:00,45.48,45.51,45.46,45.46,11000.0,38.0924,38.1176,38.0757,38.0757,11000.0
2009-10-05 14:20:00,45.46,45.47,45.44,45.46,7000.0,38.0757,38.0841,38.0589,38.0757,7000.0
2009-10-05 14:25:00,45.46,45.5,45.45,45.5,8500.0,38.0757,38.1092,38.0673,38.1092,8500.0
2009-10-05 14:30:00,45.5,45.55,45.5,45.54,4700.0,38.1092,38.1511,38.1092,38.1427,4700.0
2009-10-05 14:35:00,45.54,45.56,45.54,45.55,10800.0,38.1427,38.1594,38.1427,38.1511,10800.0
2009-10-05 14:40:00,45.56,45.6,45.55,45.6,5300.0,38.1594,38.1929,38.1511,38.1929,5300.0
2009-10-05 14:45:00,45.6,45.65,45.59,45.64,31200.0,38.1929,38.2348,38.1846,38.2264,31200.0
2009-10-05 14:50:00,45.64,45.68,45.64,45.68,21000.0,38.2264,38.2599,38.2264,38.2599,21000.0
2009-10-05 14:55:00,45.69,45.71,45.65,45.65,18300.0,38.2683,38.2851,38.2348,38.2348,18300.0
2009-10-05 15:00:00,45.66,45.66,45.61,45.64,46400.0,38.2432,38.2432,38.2013,38.2264,46400.0
2009-10-05 15:05:00,45.64,45.66,45.63,45.66,18000.0,38.2264,38.2432,38.2181,38.2432,18000.0
2009-10-05 15:10:00,45.68,45.69,45.64,45.64,21500.0,38.2599,38.2683,38.2264,38.2264,21500.0
2009-10-05 15:15:00,45.62,45.64,45.61,45.64,12200.0,38.2097,38.2264,38.2013,38.2264,12200.0
2009-10-05 15:20:00,45.64,45.66,45.63,45.65,54100.0,38.2264,38.2432,38.2181,38.2348,54100.0
2009-10-05 15:25:00,45.65,45.65,45.61,45.62,37200.0,38.2348,38.2348,38.2013,38.2097,37200.0
2009-10-05 15:30:00,45.64,45.64,45.59,45.59,56100.0,38.2264,38.2264,38.1846,38.1846,56100.0
2009-10-05 15:35:00,45.58,45.65,45.58,45.62,43300.0,38.1762,38.2348,38.1762,38.2097,43300.0
2009-10-05 15:40:00,45.63,45.64,45.56,45.6,26100.0,38.2181,38.2264,38.1594,38.1929,26100.0
2009-10-05 15:45:00,45.59,45.64,45.57,45.64,9800.0,38.1846,38.2264,38.1678,38.2264,9800.0
2009-10-05 15:50:00,45.62,45.62,45.57,45.59,34700.0,38.2097,38.2097,38.1678,38.1846,34700.0
2009-10-05 15:55:00,45.59,45.61,45.57,45.58,81200.0,38.1846,38.2013,38.1678,38.1762,81200.0
2009-10-06 09:30:00,45.91,45.96,45.8,45.91,96300.0,38.4526,38.4945,38.3605,38.4526,96300.0
2009-10-06 09:35:00,45.9,45.97,45.89,45.96,60800.0,38.4442,38.5028,38.4358,38.4945,60800.0
2009-10-06 09:40:00,45.97,46.09,45.97,46.05,80600.0,38.5028,38.6033,38.5028,38.5698,80600.0
2009-10-06 09:45:00,46.06,46.11,46.06,46.06,42600.0,38.5782,38.6201,38.5782,38.5782,42600.0
2009-10-06 09:50:00,46.06,46.19,46.06,46.18,52100.0,38.5782,38.6871,38.5782,38.6787,52100.0
2009-10-06 09:55:00,46.19,46.22,46.16,46.18,38600.0,38.6871,38.7122,38.662,38.6787,38600.0
2009-10-06 10:00:00,46.18,46.27,46.17,46.23,42700.0,38.6787,38.7541,38.6704,38.7206,42700.0
2009-10-06 10:05:00,46.23,46.27,46.2,46.21,36800.0,38.7206,38.7541,38.6955,38.7039,36800.0
2009-10-06 10:10:00,46.22,46.24,46.18,46.22,35100.0,38.7122,38.729,38.6787,38.7122,35100.0
2009-10-06 10:15:00,46.22,46.23,46.21,46.23,23700.0,38.7122,38.7206,38.7039,38.7206,23700.0
2009-10-06 10:20:00,46.22,46.28,46.22,46.28,35500.0,38.7122,38.7625,38.7122,38.7625,35500.0
2009-10-06 10:25:00,46.28,46.28,46.16,46.16,69700.0,38.7625,38.7625,38.662,38.662,69700.0
2009-10-06 10:30:00,46.15,46.21,46.15,46.19,32900.0,38.6536,38.7039,38.6536,38.6871,32900.0
2009-10-06 10:35:00,46.18,46.23,46.17,46.22,11600.0,38.6787,38.7206,38.6704,38.7122,11600.0
2009-10-06 10:40:00,46.23,46.3,46.22,46.3,23100.0,38.7206,38.7792,38.7122,38.7792,23100.0
2009-10-06 10:45:00,46.28,46.31,46.27,46.28,18500.0,38.7625,38.7876,38.7541,38.7625,18500.0
2009-10-06 10:50:00,46.27,46.27,46.25,46.26,12700.0,38.7541,38.7541,38.7374,38.7457,12700.0
2009-10-06 10:55:00,46.28,46.28,46.25,46.27,3600.0,38.7625,38.7625,38.7374,38.7541,3600.0
2009-10-06 11:00:00,46.27,46.28,46.25,46.28,28100.0,38.7541,38.7625,38.7374,38.7625,28100.0
2009-10-06 11:05:00,46.28,46.41,46.28,46.41,54600.0,38.7625,38.8714,38.7625,38.8714,54600.0
2009-10-06 11:10:00,46.41,46.46,46.4,46.4,15500.0,38.8714,38.9132,38.863,38.863,15500.0
2009-10-06 11:15:00,46.4,46.43,46.37,46.38,23100.0,38.863,38.8881,38.8379,38.8462,23100.0
2009-10-06 11:20:00,46.38,46.4,46.35,46.36,68300.0,38.8462,38.863,38.8211,38.8295,68300.0
2009-10-06 11:25:00,46.36,46.38,46.35,46.37,10900.0,38.8295,38.8462,38.8211,38.8379,10900.0
2009-10-06 11:30:00,46.37,46.37,46.34,46.37,17800.0,38.8379,38.8379,38.8127,38.8379,17800.0
2009-10-06 11:35:00,46.37,46.38,46.35,46.36,8900.0,38.8379,38.8462,38.8211,38.8295,8900.0
2009-10-06 11:40:00,46.35,46.35,46.3,46.31,25500.0,38.8211,38.8211,38.7792,38.7876,25500.0
2009-10-06 11:45:00,46.31,46.35,46.31,46.32,13200.0,38.7876,38.8211,38.7876,38.796,13200.0
2009-10-06 11:50:00,46.32,46.35,46.28,46.31,13000.0,38.796,38.8211,38.7625,38.7876,13000.0
2009-10-06 11:55:00,46.29,46.31,46.28,46.3,13400.0,38.7709,38.7876,38.7625,38.7792,13400.0
2009-10-06 12:00:00,46.3,46.35,46.3,46.35,6800.0,38.7792,38.8211,38.7792,38.8211,6800.0
2009-10-06 12:05:00,46.35,46.35,46.34,46.35,7800.0,38.8211,38.8211,38.8127,38.8211,7800.0
2009-10-06 12:10:00,46.35,46.35,46.32,46.32,4900.0,38.8211,38.8211,38.796,38.796,4900.0
2009-10-06 12:15:00,46.33,46.35,46.33,46.34,12800.0,38.8044,38.8211,38.8044,38.8127,12800.0
2009-10-06 12:20:00,46.35,46.36,46.32,46.36,29700.0,38.8211,38.8295,38.796,38.8295,29700.0
2009-10-06 12:25:00,46.35,46.35,46.32,46.32,4500.0,38.8211,38.8211,38.796,38.796,4500.0
2009-10-06 12:30:00,46.33,46.37,46.33,46.37,85900.0,38.8044,38.8379,38.8044,38.8379,85900.0
2009-10-06 12:35:00,46.37,46.41,46.37,46.39,85900.0,38.8379,38.8714,38.8379,38.8546,85900.0
2009-10-06 12:40:00,46.38,46.41,46.38,46.4,68000.0,38.8462,38.8714,38.8462,38.863,68000.0
2009-10-06 12:45:00,46.39,46.4,46.33,46.33,81100.0,38.8546,38.863,38.8044,38.8044,81100.0
2009-10-06 12:50:00,46.33,46.33,46.29,46.32,89400.0,38.8044,38.8044,38.7709,38.796,89400.0
2009-10-06 12:55:00,46.32,46.33,46.29,46.29,70900.0,38.796,38.8044,38.7709,38.7709,70900.0
2009-10-06 13:00:00,46.28,46.28,46.26,46.27,12000.0,38.7625,38.7625,38.7457,38.7541,12000.0
2009-10-06 13:05:00,46.28,46.28,46.2,46.24,65000.0,38.7625,38.7625,38.6955,38.729,65000.0
2009-10-06 13:10:00,46.23,46.26,46.23,46.25,6500.0,38.7206,38.7457,38.7206,38.7374,6500.0
2009-10-06 13:15:00,46.25,46.29,46.24,46.28,9800.0,38.7374,38.7709,38.729,38.7625,9800.0
2009-10-06 13:20:00,46.3,46.3,46.27,46.28,9300.0,38.7792,38.7792,38.7541,38.7625,9300.0
2009-10-06 13:25:00,46.28,46.3,46.28,46.28,2400.0,38.7625,38.7792,38.7625,38.7625,2400.0
2009-10-06 13:30:00,46.28,46.28,46.23,46.27,14500.0,38.7625,38.7625,38.7206,38.7541,14500.0
2009-10-06 13:35:00,46.26,46.29,46.26,46.26,179900.0,38.7457,38.7709,38.7457,38.7457,179900.0
2009-10-06 13:40:00,46.27,46.27,46.17,46.19,16900.0,38.7541,38.7541,38.6704,38.6871,16900.0
2009-10-06 13:45:00,46.19,46.21,46.17,46.2,12400.0,38.6871,38.7039,38.6704,38.6955,12400.0
2009-10-06 13:50:00,46.2,46.2,46.11,46.14,24300.0,38.6955,38.6955,38.6201,38.6452,24300.0
2009-10-06 13:55:00,46.15,46.19,46.15,46.16,17200.0,38.6536,38.6871,38.6536,38.662,17200.0
2009-10-06 14:00:00,46.17,46.17,46.09,46.1,38900.0,38.6704,38.6704,38.6033,38.6117,38900.0
2009-10-06 14:05:00,46.09,46.1,46.05,46.06,418500.0,38.6033,38.6117,38.5698,38.5782,418500.0
2009-10-06 14:10:00,46.06,46.1,46.0,46.08,1571200.0,38.5782,38.6117,38.528,38.595,1571200.0
2009-10-06 14:15:00,46.09,46.09,46.04,46.06,377400.0,38.6033,38.6033,38.5615,38.5782,377400.0
2009-10-06 14:20:00,46.06,46.07,45.93,45.98,62700.0,38.5782,38.5866,38.4693,38.5112,62700.0
2009-10-06 14:25:00,45.98,46.01,45.94,45.96,50500.0,38.5112,38.5363,38.4777,38.4945,50500.0
2009-10-06 14:30:00,45.96,46.03,45.92,46.03,66400.0,38.4945,38.5531,38.461,38.5531,66400.0
2009-10-06 14:35:00,46.02,46.07,45.98,46.07,56900.0,38.5447,38.5866,38.5112,38.5866,56900.0
2009-10-06 14:40:00,46.07,46.07,46.04,46.06,27300.0,38.5866,38.5866,38.5615,38.5782,27300.0
2009-10-06 14:45:00,46.05,46.1,46.04,46.07,43600.0,38.5698,38.6117,38.5615,38.5866,43600.0
2009-10-06 14:50:00,46.08,46.11,46.06,46.1,104700.0,38.595,38.6201,38.5782,38.6117,104700.0
2009-10-06 14:55:00,46.11,46.11,46.06,46.09,40000.0,38.6201,38.6201,38.5782,38.6033,40000.0
2009-10-06 15:00:00,46.09,46.1,46.06,46.07,12700.0,38.6033,38.6117,38.5782,38.5866,12700.0
2009-10-06 15:05:00,46.07,46.18,46.06,46.16,53300.0,38.5866,38.6787,38.5782,38.662,53300.0
2009-10-06 15:10:00,46.16,46.25,46.16,46.21,109400.0,38.662,38.7374,38.662,38.7039,109400.0
2009-10-06 15:15:00,46.21,46.26,46.2,46.23,25900.0,38.7039,38.7457,38.6955,38.7206,25900.0
2009-10-06 15:20:00,46.22,46.24,46.18,46.21,57400.0,38.7122,38.729,38.6787,38.7039,57400.0
2009-10-06 15:25:00,46.22,46.29,46.22,46.24,51900.0,38.7122,38.7709,38.7122,38.729,51900.0
2009-10-06 15:30:00,46.26,46.31,46.24,46.27,117600.0,38.7457,38.7876,38.729,38.7541,117600.0
2009-10-06 15:35:00,46.28,46.29,46.24,46.25,52000.0,38.7625,38.7709,38.729,38.7374,52000.0
2009-10-06 15:40:00,46.25,46.25,46.17,46.2,44100.0,38.7374,38.7374,38.6704,38.6955,44100.0
2009-10-06 15:45:00,46.19,46.2,46.16,46.19,60200.0,38.6871,38.6955,38.662,38.6871,60200.0
2009-10-06 15:50:00,46.18,46.24,46.15,46.2,49900.0,38.6787,38.729,38.6536,38.6955,49900.0
2009-10-06 15:55:00,46.21,46.27,46.19,46.24,67600.0,38.7039,38.7541,38.6871,38.729,67600.0
2009-10-06 16:00:00,46.21,46.21,46.21,46.21,90300.0,38.7039,38.7039,38.7039,38.7039,90300.0
2009-10-06 16:05:00,46.21,46.21,46.21,46.21,0.0,38.7039,38.7039,38.7039,38.7039,0.0
2009-10-06 16:10:00,46.21,46.21,46.21,46.21,0.0,38.7039,38.7039,38.7039,38.7039,0.0
2009-10-07 09:30:00,46.1,46.21,46.1,46.21,31700.0,38.6117,38.7039,38.6117,38.7039,31700.0
2009-10-07 09:35:00,46.22,46.32,46.2,46.26,48600.0,38.7122,38.796,38.6955,38.7457,48600.0
2009-10-07 09:40:00,46.26,46.29,46.16,46.18,41200.0,38.7457,38.7709,38.662,38.6787,41200.0
2009-10-07 09:45:00,46.21,46.25,46.11,46.13,60700.0,38.7039,38.7374,38.6201,38.6369,60700.0
2009-10-07 09:50:00,46.14,46.22,46.11,46.13,33600.0,38.6452,38.7122,38.6201,38.6369,33600.0
2009-10-07 09:55:00,46.13,46.25,46.13,46.2,33300.0,38.6369,38.7374,38.6369,38.6955,33300.0
2009-10-07 10:00:00,46.22,46.23,46.16,46.19,50700.0,38.7122,38.7206,38.662,38.6871,50700.0
2009-10-07 10:05:00,46.2,46.24,46.19,46.24,10700.0,38.6955,38.729,38.6871,38.729,10700.0
2009-10-07 10:10:00,46.26,46.29,46.24,46.26,15100.0,38.7457,38.7709,38.729,38.7457,15100.0
2009-10-07 10:15:00,46.28,46.35,46.26,46.3,72600.0,38.7625,38.8211,38.7457,38.7792,72600.0
2009-10-07 10:20:00,46.32,46.33,46.28,46.29,24900.0,38.796,38.8044,38.7625,38.7709,24900.0
2009-10-07 10:25:00,46.3,46.3,46.26,46.28,19400.0,38.7792,38.7792,38.7457,38.7625,19400.0
2009-10-07 10:30:00,46.27,46.28,46.15,46.18,71800.0,38.7541,38.7625,38.6536,38.6787,71800.0
2009-10-07 10:35:00,46.18,46.26,46.16,46.23,27500.0,38.6787,38.7457,38.662,38.7206,27500.0
2009-10-07 10:40:00,46.23,46.26,46.2,46.24,30800.0,38.7206,38.7457,38.6955,38.729,30800.0
2009-10-07 10:45:00,46.24,46.24,46.17,46.2,11000.0,38.729,38.729,38.6704,38.6955,11000.0
2009-10-07 10:50:00,46.17,46.28,46.17,46.26,6200.0,38.6704,38.7625,38.6704,38.7457,6200.0
2009-10-07 10:55:00,46.25,46.29,46.25,46.28,4100.0,38.7374,38.7709,38.7374,38.7625,4100.0
2009-10-07 11:00:00,46.28,46.36,46.28,46.36,5800.0,38.7625,38.8295,38.7625,38.8295,5800.0
2009-10-07 11:05:00,46.37,46.39,46.33,46.34,15800.0,38.8379,38.8546,38.8044,38.8127,15800.0
2009-10-07 11:10:00,46.34,46.34,46.27,46.27,14800.0,38.8127,38.8127,38.7541,38.7541,14800.0
2009-10-07 11:15:00,46.27,46.29,46.25,46.26,5800.0,38.7541,38.7709,38.7374,38.7457,5800.0
2009-10-07 11:20:00,46.24,46.28,46.24,46.27,11000.0,38.729,38.7625,38.729,38.7541,11000.0
2009-10-07 11:25:00,46.28,46.28,46.25,46.25,11400.0,38.7625,38.7625,38.7374,38.7374,11400.0
2009-10-07 11:30:00,46.25,46.26,46.19,46.21,14500.0,38.7374,38.7457,38.6871,38.7039,14500.0
2009-10-07 11:35:00,46.21,46.22,46.18,46.2,7700.0,38.7039,38.7122,38.6787,38.6955,7700.0
2009-10-07 11:40:00,46.2,46.22,46.15,46.17,50500.0,38.6955,38.7122,38.6536,38.6704,50500.0
2009-10-07 11:45:00,46.19,46.2,46.15,46.19,17100.0,38.6871,38.6955,38.6536,38.6871,17100.0
2009-10-07 11:50:00,46.19,46.23,46.19,46.21,7000.0,38.6871,38.7206,38.6871,38.7039,7000.0
2009-10-07 11:55:00,46.19,46.19,46.12,46.12,26800.0,38.6871,38.6871,38.6285,38.6285,26800.0
2009-10-07 12:00:00,46.12,46.19,46.12,46.17,9500.0,38.6285,38.6871,38.6285,38.6704,9500.0
2009-10-07 12:05:00,46.16,46.2,46.16,46.2,7800.0,38.662,38.6955,38.662,38.6955,7800.0
2009-10-07 12:10:00,46.2,46.2,46.16,46.16,10700.0,38.6955,38.6955,38.662,38.662,10700.0
2009-10-07 12:15:00,46.17,46.21,46.17,46.21,11500.0,38.6704,38.7039,38.6704,38.7039,11500.0
2009-10-07 12:20:00,46.21,46.23,46.19,46.21,10600.0,38.7039,38.7206,38.6871,38.7039,10600.0
2009-10-07 12:25:00,46.23,46.23,46.21,46.22,9000.0,38.7206,38.7206,38.7039,38.7122,9000.0
2009-10-07 12:30:00,46.22,46.22,46.17,46.19,50400.0,38.7122,38.7122,38.6704,38.6871,50400.0
2009-10-07 12:35:00,46.18,46.19,46.17,46.17,9100.0,38.6787,38.6871,38.6704,38.6704,9100.0
2009-10-07 12:40:00,46.17,46.19,46.17,46.19,6700.0,38.6704,38.6871,38.6704,38.6871,6700.0
2009-10-07 12:45:00,46.19,46.23,46.18,46.23,18500.0,38.6871,38.7206,38.6787,38.7206,18500.0
2009-10-07 12:50:00,46.23,46.28,46.22,46.26,25900.0,38.7206,38.7625,38.7122,38.7457,25900.0
2009-10-07 12:55:00,46.26,46.27,46.23,46.26,22100.0,38.7457,38.7541,38.7206,38.7457,22100.0
2009-10-07 13:00:00,46.26,46.28,46.24,46.24,6200.0,38.7457,38.7625,38.729,38.729,6200.0
2009-10-07 13:05:00,46.24,46.25,46.2,46.23,37300.0,38.729,38.7374,38.6955,38.7206,37300.0
2009-10-07 13:10:00,46.21,46.23,46.21,46.22,6900.0,38.7039,38.7206,38.7039,38.7122,6900.0
2009-10-07 13:15:00,46.22,46.27,46.21,46.25,11700.0,38.7122,38.7541,38.7039,38.7374,11700.0
2009-10-07 13:20:00,46.26,46.26,46.22,46.22,5300.0,38.7457,38.7457,38.7122,38.7122,5300.0
2009-10-07 13:25:00,46.22,46.25,46.22,46.24,4200.0,38.7122,38.7374,38.7122,38.729,4200.0
2009-10-07 13:30:00,46.24,46.24,46.22,46.22,69500.0,38.729,38.729,38.7122,38.7122,69500.0
2009-10-07 13:35:00,46.22,46.28,46.22,46.27,10200.0,38.7122,38.7625,38.7122,38.7541,10200.0
2009-10-07 13:40:00,46.26,46.26,46.22,46.22,7000.0,38.7457,38.7457,38.7122,38.7122,7000.0
2009-10-07 13:45:00,46.22,46.22,46.19,46.21,8500.0,38.7122,38.7122,38.6871,38.7039,8500.0
2009-10-07 13:50:00,46.2,46.2,46.18,46.19,6800.0,38.6955,38.6955,38.6787,38.6871,6800.0
2009-10-07 13:55:00,46.2,46.22,46.19,46.22,10100.0,38.6955,38.7122,38.6871,38.7122,10100.0
2009-10-07 14:00:00,46.21,46.21,46.17,46.19,5500.0,38.7039,38.7039,38.6704,38.6871,5500.0
2009-10-07 14:05:00,46.18,46.18,46.15,46.15,18600.0,38.6787,38.6787,38.6536,38.6536,18600.0
2009-10-07 14:10:00,46.16,46.17,46.12,46.14,20400.0,38.662,38.6704,38.6285,38.6452,20400.0
2009-10-07 14:15:00,46.14,46.16,46.13,46.15,10600.0,38.6452,38.662,38.6369,38.6536,10600.0
2009-10-07 14:20:00,46.16,46.16,46.11,46.13,35700.0,38.662,38.662,38.6201,38.6369,35700.0
2009-10-07 14:25:00,46.13,46.17,46.13,46.16,16200.0,38.6369,38.6704,38.6369,38.662,16200.0
2009-10-07 14:30:00,46.17,46.19,46.16,46.17,12900.0,38.6704,38.6871,38.662,38.6704,12900.0
2009-10-07 14:35:00,46.16,46.19,46.15,46.19,7000.0,38.662,38.6871,38.6536,38.6871,7000.0
2009-10-07 14:40:00,46.18,46.2,46.16,46.17,35700.0,38.6787,38.6955,38.662,38.6704,35700.0
2009-10-07 14:45:00,46.17,46.26,46.17,46.24,30400.0,38.6704,38.7457,38.6704,38.729,30400.0
2009-10-07 14:50:00,46.27,46.28,46.24,46.24,9400.0,38.7541,38.7625,38.729,38.729,9400.0
2009-10-07 14:55:00,46.24,46.25,46.24,46.25,9300.0,38.729,38.7374,38.729,38.7374,9300.0
2009-10-07 15:00:00,46.23,46.23,46.2,46.22,8300.0,38.7206,38.7206,38.6955,38.7122,8300.0
2009-10-07 15:05:00,46.21,46.24,46.19,46.24,10400.0,38.7039,38.729,38.6871,38.729,10400.0
2009-10-07 15:10:00,46.25,46.29,46.24,46.28,34000.0,38.7374,38.7709,38.729,38.7625,34000.0
2009-10-07 15:15:00,46.28,46.28,46.22,46.24,31400.0,38.7625,38.7625,38.7122,38.729,31400.0
2009-10-07 15:20:00,46.25,46.27,46.21,46.22,33200.0,38.7374,38.7541,38.7039,38.7122,33200.0
2009-10-07 15:25:00,46.22,46.28,46.21,46.26,38700.0,38.7122,38.7625,38.7039,38.7457,38700.0
2009-10-07 15:30:00,46.26,46.29,46.26,46.28,17100.0,38.7457,38.7709,38.7457,38.7625,17100.0
2009-10-07 15:35:00,46.28,46.34,46.28,46.31,44200.0,38.7625,38.8127,38.7625,38.7876,44200.0
2009-10-07 15:40:00,46.34,46.35,46.29,46.29,27300.0,38.8127,38.8211,38.7709,38.7709,27300.0
2009-10-07 15:45:00,46.29,46.34,46.29,46.32,34300.0,38.7709,38.8127,38.7709,38.796,34300.0
2009-10-07 15:50:00,46.33,46.35,46.32,46.33,30600.0,38.8044,38.8211,38.796,38.8044,30600.0
2009-10-07 15:55:00,46.33,46.37,46.32,46.34,72100.0,38.8044,38.8379,38.796,38.8127,72100.0
2009-10-08 09:30:00,46.65,46.7,46.57,46.57,148100.0,39.0724,39.1143,39.0054,39.0054,148100.0
2009-10-08 09:35:00,46.59,46.74,46.59,46.73,27000.0,39.0221,39.1478,39.0221,39.1394,27000.0
2009-10-08 09:40:00,46.74,46.78,46.72,46.77,38900.0,39.1478,39.1813,39.131,39.1729,38900.0
2009-10-08 09:45:00,46.77,46.78,46.69,46.74,14100.0,39.1729,39.1813,39.1059,39.1478,14100.0
2009-10-08 09:50:00,46.73,46.73,46.62,46.65,20400.0,39.1394,39.1394,39.0473,39.0724,20400.0
2009-10-08 09:55:00,46.64,46.68,46.62,46.64,8100.0,39.064,39.0975,39.0473,39.064,8100.0
2009-10-08 10:00:00,46.63,46.64,46.55,46.61,12800.0,39.0556,39.064,38.9886,39.0389,12800.0
2009-10-08 10:05:00,46.6,46.62,46.51,46.56,66000.0,39.0305,39.0473,38.9551,38.997,66000.0
2009-10-08 10:10:00,46.56,46.63,46.56,46.63,22600.0,38.997,39.0556,38.997,39.0556,22600.0
2009-10-08 10:15:00,46.63,46.66,46.62,46.62,50000.0,39.0556,39.0808,39.0473,39.0473,50000.0
2009-10-08 10:20:00,46.61,46.68,46.58,46.68,6300.0,39.0389,39.0975,39.0138,39.0975,6300.0
2009-10-08 10:25:00,46.69,46.71,46.69,46.69,44500.0,39.1059,39.1226,39.1059,39.1059,44500.0
2009-10-08 10:30:00,46.69,46.74,46.69,46.7,34100.0,39.1059,39.1478,39.1059,39.1143,34100.0
2009-10-08 10:35:00,46.69,46.76,46.69,46.74,34500.0,39.1059,39.1645,39.1059,39.1478,34500.0
2009-10-08 10:40:00,46.75,46.75,46.72,46.73,19500.0,39.1561,39.1561,39.131,39.1394,19500.0
2009-10-08 10:45:00,46.74,46.76,46.72,46.73,18900.0,39.1478,39.1645,39.131,39.1394,18900.0
2009-10-08 10:50:00,46.73,46.73,46.72,46.72,1900.0,39.1394,39.1394,39.131,39.131,1900.0
2009-10-08 10:55:00,46.73,46.77,46.72,46.74,55300.0,39.1394,39.1729,39.131,39.1478,55300.0
2009-10-08 11:00:00,46.73,46.74,46.68,46.69,32000.0,39.1394,39.1478,39.0975,39.1059,32000.0
2009-10-08 11:05:00,46.68,46.74,46.67,46.74,10500.0,39.0975,39.1478,39.0891,39.1478,10500.0
2009-10-08 11:10:00,46.74,46.77,46.73,46.75,20300.0,39.1478,39.1729,39.1394,39.1561,20300.0
2009-10-08 11:15:00,46.75,46.79,46.74,46.79,24700.0,39.1561,39.1896,39.1478,39.1896,24700.0
2009-10-08 11:20:00,46.8,46.88,46.78,46.87,63100.0,39.198,39.265,39.1813,39.2566,63100.0
2009-10-08 11:25:00,46.87,46.88,46.84,46.85,46100.0,39.2566,39.265,39.2315,39.2399,46100.0
2009-10-08 11:30:00,46.86,46.89,46.86,46.88,18500.0,39.2483,39.2734,39.2483,39.265,18500.0
2009-10-08 11:35:00,46.88,46.9,46.87,46.87,10600.0,39.265,39.2818,39.2566,39.2566,10600.0
2009-10-08 11:40:00,46.88,46.89,46.84,46.84,18500.0,39.265,39.2734,39.2315,39.2315,18500.0
2009-10-08 11:45:00,46.84,46.9,46.83,46.83,31400.0,39.2315,39.2818,39.2231,39.2231,31400.0
2009-10-08 11:50:00,46.83,46.87,46.83,46.86,18500.0,39.2231,39.2566,39.2231,39.2483,18500.0
2009-10-08 11:55:00,46.85,46.87,46.84,46.87,6300.0,39.2399,39.2566,39.2315,39.2566,6300.0
2009-10-08 12:00:00,46.86,46.86,46.82,46.82,5300.0,39.2483,39.2483,39.2148,39.2148,5300.0
2009-10-08 12:05:00,46.82,46.82,46.81,46.81,4600.0,39.2148,39.2148,39.2064,39.2064,4600.0
2009-10-08 12:10:00,46.81,46.83,46.81,46.82,2900.0,39.2064,39.2231,39.2064,39.2148,2900.0
2009-10-08 12:15:00,46.82,46.86,46.82,46.83,11700.0,39.2148,39.2483,39.2148,39.2231,11700.0
2009-10-08 12:20:00,46.85,46.87,46.85,46.87,21500.0,39.2399,39.2566,39.2399,39.2566,21500.0
2009-10-08 12:25:00,46.87,46.93,46.87,46.9,18700.0,39.2566,39.3069,39.2566,39.2818,18700.0
2009-10-08 12:30:00,46.91,46.94,46.89,46.89,50000.0,39.2902,39.3153,39.2734,39.2734,50000.0
2009-10-08 12:35:00,46.88,46.89,46.85,46.85,6700.0,39.265,39.2734,39.2399,39.2399,6700.0
2009-10-08 12:40:00,46.85,46.9,46.85,46.89,37400.0,39.2399,39.2818,39.2399,39.2734,37400.0
2009-10-08 12:45:00,46.89,46.89,46.87,46.88,3800.0,39.2734,39.2734,39.2566,39.265,3800.0
2009-10-08 12:50:00,46.88,46.89,46.88,46.89,17100.0,39.265,39.2734,39.265,39.2734,17100.0
2009-10-08 12:55:00,46.89,46.9,46.87,46.89,23000.0,39.2734,39.2818,39.2566,39.2734,23000.0
2009-10-08 13:00:00,46.89,46.89,46.85,46.87,16500.0,39.2734,39.2734,39.2399,39.2566,16500.0
2009-10-08 13:05:00,46.86,46.87,46.83,46.83,39900.0,39.2483,39.2566,39.2231,39.2231,39900.0
2009-10-08 13:10:00,46.84,46.84,46.78,46.79,37100.0,39.2315,39.2315,39.1813,39.1896,37100.0
2009-10-08 13:15:00,46.8,46.83,46.78,46.83,20700.0,39.198,39.2231,39.1813,39.2231,20700.0
2009-10-08 13:20:00,46.83,46.84,46.79,46.81,43000.0,39.2231,39.2315,39.1896,39.2064,43000.0
2009-10-08 13:25:00,46.8,46.82,46.8,46.81,30000.0,39.198,39.2148,39.198,39.2064,30000.0
2009-10-08 13:30:00,46.81,46.83,46.75,46.75,31900.0,39.2064,39.2231,39.1561,39.1561,31900.0
2009-10-08 13:35:00,46.75,46.79,46.68,46.69,42100.0,39.1561,39.1896,39.0975,39.1059,42100.0
2009-10-08 13:40:00,46.69,46.78,46.69,46.76,65800.0,39.1059,39.1813,39.1059,39.1645,65800.0
2009-10-08 13:45:00,46.77,46.78,46.74,46.75,15400.0,39.1729,39.1813,39.1478,39.1561,15400.0
2009-10-08 13:50:00,46.75,46.8,46.75,46.78,29400.0,39.1561,39.198,39.1561,39.1813,29400.0
2009-10-08 13:55:00,46.78,46.82,46.78,46.79,69500.0,39.1813,39.2148,39.1813,39.1896,69500.0
2009-10-08 14:00:00,46.8,46.8,46.76,46.76,7800.0,39.198,39.198,39.1645,39.1645,7800.0
2009-10-08 14:05:00,46.76,46.8,46.76,46.79,13900.0,39.1645,39.198,39.1645,39.1896,13900.0
2009-10-08 14:10:00,46.78,46.8,46.72,46.72,11100.0,39.1813,39.198,39.131,39.131,11100.0
2009-10-08 14:15:00,46.72,46.75,46.7,46.71,8400.0,39.131,39.1561,39.1143,39.1226,8400.0
2009-10-08 14:20:00,46.72,46.74,46.7,46.7,13300.0,39.131,39.1478,39.1143,39.1143,13300.0
2009-10-08 14:25:00,46.69,46.72,46.66,46.71,14600.0,39.1059,39.131,39.0808,39.1226,14600.0
2009-10-08 14:30:00,46.71,46.76,46.69,46.76,11500.0,39.1226,39.1645,39.1059,39.1645,11500.0
2009-10-08 14:35:00,46.75,46.76,46.74,46.74,44500.0,39.1561,39.1645,39.1478,39.1478,44500.0
2009-10-08 14:40:00,46.74,46.74,46.69,46.74,24900.0,39.1478,39.1478,39.1059,39.1478,24900.0
2009-10-08 14:45:00,46.74,46.78,46.74,46.78,13300.0,39.1478,39.1813,39.1478,39.1813,13300.0
2009-10-08 14:50:00,46.78,46.78,46.76,46.76,5700.0,39.1813,39.1813,39.1645,39.1645,5700.0
2009-10-08 14:55:00,46.77,46.77,46.74,46.76,7800.0,39.1729,39.1729,39.1478,39.1645,7800.0
2009-10-08 15:00:00,46.77,46.83,46.77,46.83,10600.0,39.1729,39.2231,39.1729,39.2231,10600.0
2009-10-08 15:05:00,46.82,46.84,46.8,46.84,14800.0,39.2148,39.2315,39.198,39.2315,14800.0
2009-10-08 15:10:00,46.83,46.83,46.78,46.78,6900.0,39.2231,39.2231,39.1813,39.1813,6900.0
2009-10-08 15:15:00,46.79,46.81,46.78,46.79,14400.0,39.1896,39.2064,39.1813,39.1896,14400.0
2009-10-08 15:20:00,46.79,46.84,46.79,46.82,14200.0,39.1896,39.2315,39.1896,39.2148,14200.0
2009-10-08 15:25:00,46.83,46.83,46.75,46.76,34000.0,39.2231,39.2231,39.1561,39.1645,34000.0
2009-10-08 15:30:00,46.75,46.76,46.73,46.74,20200.0,39.1561,39.1645,39.1394,39.1478,20200.0
2009-10-08 15:35:00,46.72,46.73,46.67,46.7,58900.0,39.131,39.1394,39.0891,39.1143,58900.0
2009-10-08 15:40:00,46.71,46.73,46.69,46.71,15000.0,39.1226,39.1394,39.1059,39.1226,15000.0
2009-10-08 15:45:00,46.71,46.75,46.69,46.71,26800.0,39.1226,39.1561,39.1059,39.1226,26800.0
2009-10-08 15:50:00,46.72,46.73,46.69,46.7,34100.0,39.131,39.1394,39.1059,39.1143,34100.0
2009-10-08 15:55:00,46.7,46.7,46.66,46.68,48200.0,39.1143,39.1143,39.0808,39.0975,48200.0
2009-10-09 09:30:00,46.63,46.67,46.58,46.66,69300.0,39.0556,39.0891,39.0138,39.0808,69300.0
2009-10-09 09:35:00,46.67,46.72,46.61,46.72,31900.0,39.0891,39.131,39.0389,39.131,31900.0
2009-10-09 09:40:00,46.69,46.77,46.68,46.76,24100.0,39.1059,39.1729,39.0975,39.1645,24100.0
2009-10-09 09:45:00,46.77,46.81,46.75,46.78,8300.0,39.1729,39.2064,39.1561,39.1813,8300.0
2009-10-09 09:50:00,46.78,46.83,46.78,46.79,8600.0,39.1813,39.2231,39.1813,39.1896,8600.0
2009-10-09 09:55:00,46.79,46.84,46.79,46.82,14400.0,39.1896,39.2315,39.1896,39.2148,14400.0
2009-10-09 10:00:00,46.84,46.84,46.77,46.77,11700.0,39.2315,39.2315,39.1729,39.1729,11700.0
2009-10-09 10:05:00,46.78,46.82,46.77,46.81,14100.0,39.1813,39.2148,39.1729,39.2064,14100.0
2009-10-09 10:10:00,46.82,46.87,46.81,46.84,15400.0,39.2148,39.2566,39.2064,39.2315,15400.0
2009-10-09 10:15:00,46.83,46.84,46.8,46.8,36200.0,39.2231,39.2315,39.198,39.198,36200.0
2009-10-09 10:20:00,46.79,46.82,46.77,46.82,20900.0,39.1896,39.2148,39.1729,39.2148,20900.0
2009-10-09 10:25:00,46.82,46.84,46.81,46.83,9700.0,39.2148,39.2315,39.2064,39.2231,9700.0
2009-10-09 10:30:00,46.84,46.88,46.84,46.87,15800.0,39.2315,39.265,39.2315,39.2566,15800.0
2009-10-09 10:35:00,46.87,46.87,46.81,46.83,17100.0,39.2566,39.2566,39.2064,39.2231,17100.0
2009-10-09 10:40:00,46.83,46.84,46.81,46.81,13500.0,39.2231,39.2315,39.2064,39.2064,13500.0
2009-10-09 10:45:00,46.82,46.82,46.78,46.8,16600.0,39.2148,39.2148,39.1813,39.198,16600.0
2009-10-09 10:50:00,46.8,46.86,46.8,46.85,10100.0,39.198,39.2483,39.198,39.2399,10100.0
2009-10-09 10:55:00,46.85,46.88,46.85,46.87,9600.0,39.2399,39.265,39.2399,39.2566,9600.0
2009-10-09 11:00:00,46.86,46.87,46.83,46.86,22600.0,39.2483,39.2566,39.2231,39.2483,22600.0
2009-10-09 11:05:00,46.85,46.87,46.85,46.87,7500.0,39.2399,39.2566,39.2399,39.2566,7500.0
2009-10-09 11:10:00,46.87,46.88,46.83,46.83,15700.0,39.2566,39.265,39.2231,39.2231,15700.0
2009-10-09 11:15:00,46.84,46.86,46.81,46.84,19800.0,39.2315,39.2483,39.2064,39.2315,19800.0
2009-10-09 11:20:00,46.84,46.9,46.84,46.88,17300.0,39.2315,39.2818,39.2315,39.265,17300.0
2009-10-09 11:25:00,46.88,46.9,46.88,46.88,15300.0,39.265,39.2818,39.265,39.265,15300.0
2009-10-09 11:30:00,46.87,46.92,46.85,46.91,19600.0,39.2566,39.2985,39.2399,39.2902,19600.0
2009-10-09 11:35:00,46.9,46.9,46.85,46.86,5800.0,39.2818,39.2818,39.2399,39.2483,5800.0
2009-10-09 11:40:00,46.88,46.88,46.86,46.86,9100.0,39.265,39.265,39.2483,39.2483,9100.0
2009-10-09 11:45:00,46.85,46.85,46.84,46.85,5100.0,39.2399,39.2399,39.2315,39.2399,5100.0
2009-10-09 11:50:00,46.85,46.87,46.83,46.85,20900.0,39.2399,39.2566,39.2231,39.2399,20900.0
2009-10-09 11:55:00,46.85,46.85,46.83,46.85,13400.0,39.2399,39.2399,39.2231,39.2399,13400.0
2009-10-09 12:00:00,46.84,46.86,46.83,46.83,6500.0,39.2315,39.2483,39.2231,39.2231,6500.0
2009-10-09 12:05:00,46.85,46.85,46.79,46.8,15600.0,39.2399,39.2399,39.1896,39.198,15600.0
2009-10-09 12:10:00,46.8,46.82,46.79,46.81,12100.0,39.198,39.2148,39.1896,39.2064,12100.0
2009-10-09 12:15:00,46.84,46.85,46.82,46.83,7100.0,39.2315,39.2399,39.2148,39.2231,7100.0
2009-10-09 12:20:00,46.82,46.84,46.8,46.8,15900.0,39.2148,39.2315,39.198,39.198,15900.0
2009-10-09 12:25:00,46.81,46.81,46.8,46.81,4300.0,39.2064,39.2064,39.198,39.2064,4300.0
2009-10-09 12:30:00,46.81,46.84,46.79,46.82,11400.0,39.2064,39.2315,39.1896,39.2148,11400.0
2009-10-09 12:35:00,46.81,46.81,46.81,46.81,1300.0,39.2064,39.2064,39.2064,39.2064,1300.0
2009-10-09 12:40:00,46.8,46.83,46.8,46.81,9600.0,39.198,39.2231,39.198,39.2064,9600.0
2009-10-09 12:45:00,46.81,46.82,46.79,46.82,7800.0,39.2064,39.2148,39.1896,39.2148,7800.0
2009-10-09 12:50:00,46.82,46.84,46.81,46.84,8900.0,39.2148,39.2315,39.2064,39.2315,8900.0
2009-10-09 12:55:00,46.84,46.85,46.83,46.85,3000.0,39.2315,39.2399,39.2231,39.2399,3000.0
2009-10-09 13:00:00,46.85,46.88,46.85,46.87,6600.0,39.2399,39.265,39.2399,39.2566,6600.0
2009-10-09 13:05:00,46.86,46.87,46.83,46.83,25800.0,39.2483,39.2566,39.2231,39.2231,25800.0
2009-10-09 13:10:00,46.85,46.86,46.85,46.86,1400.0,39.2399,39.2483,39.2399,39.2483,1400.0
2009-10-09 13:15:00,46.85,46.89,46.85,46.88,16800.0,39.2399,39.2734,39.2399,39.265,16800.0
2009-10-09 13:20:00,46.89,46.9,46.89,46.89,8000.0,39.2734,39.2818,39.2734,39.2734,8000.0
2009-10-09 13:25:00,46.91,46.91,46.9,46.9,3700.0,39.2902,39.2902,39.2818,39.2818,3700.0
2009-10-09 13:30:00,46.9,46.91,46.89,46.9,7300.0,39.2818,39.2902,39.2734,39.2818,7300.0
2009-10-09 13:35:00,46.9,46.9,46.88,46.88,5300.0,39.2818,39.2818,39.265,39.265,5300.0
2009-10-09 13:40:00,46.87,46.89,46.87,46.87,7300.0,39.2566,39.2734,39.2566,39.2566,7300.0
2009-10-09 13:45:00,46.87,46.88,46.85,46.86,15600.0,39.2566,39.265,39.2399,39.2483,15600.0
2009-10-09 13:50:00,46.86,46.87,46.85,46.87,5800.0,39.2483,39.2566,39.2399,39.2566,5800.0
2009-10-09 13:55:00,46.87,46.89,46.87,46.88,12800.0,39.2566,39.2734,39.2566,39.265,12800.0
2009-10-09 14:00:00,46.87,46.87,46.87,46.87,5600.0,39.2566,39.2566,39.2566,39.2566,5600.0
2009-10-09 14:05:00,46.89,46.89,46.86,46.86,2500.0,39.2734,39.2734,39.2483,39.2483,2500.0
2009-10-09 14:10:00,46.85,46.88,46.84,46.87,31200.0,39.2399,39.265,39.2315,39.2566,31200.0
2009-10-09 14:15:00,46.87,46.89,46.87,46.87,10400.0,39.2566,39.2734,39.2566,39.2566,10400.0
2009-10-09 14:20:00,46.89,46.9,46.87,46.87,15700.0,39.2734,39.2818,39.2566,39.2566,15700.0
2009-10-09 14:25:00,46.87,46.88,46.85,46.87,11000.0,39.2566,39.265,39.2399,39.2566,11000.0
2009-10-09 14:30:00,46.88,46.89,46.83,46.83,273300.0,39.265,39.2734,39.2231,39.2231,273300.0
2009-10-09 14:35:00,46.88,46.89,46.87,46.89,11400.0,39.265,39.2734,39.2566,39.2734,11400.0
2009-10-09 14:40:00,46.89,46.9,46.87,46.88,13100.0,39.2734,39.2818,39.2566,39.265,13100.0
2009-10-09 14:45:00,46.89,46.93,46.88,46.92,16900.0,39.2734,39.3069,39.265,39.2985,16900.0
2009-10-09 14:50:00,46.92,46.93,46.91,46.93,11100.0,39.2985,39.3069,39.2902,39.3069,11100.0
2009-10-09 14:55:00,46.93,46.96,46.93,46.96,9600.0,39.3069,39.332,39.3069,39.332,9600.0
2009-10-09 15:00:00,46.96,47.0,46.94,46.98,36800.0,39.332,39.3655,39.3153,39.3488,36800.0
2009-10-09 15:05:00,46.99,47.03,46.98,47.02,27600.0,39.3572,39.3907,39.3488,39.3823,27600.0
2009-10-09 15:10:00,47.01,47.04,47.01,47.03,14200.0,39.3739,39.399,39.3739,39.3907,14200.0
2009-10-09 15:15:00,47.03,47.03,46.97,46.98,17400.0,39.3907,39.3907,39.3404,39.3488,17400.0
2009-10-09 15:20:00,46.97,46.98,46.97,46.98,12800.0,39.3404,39.3488,39.3404,39.3488,12800.0
2009-10-09 15:25:00,47.0,47.0,46.99,46.99,10200.0,39.3655,39.3655,39.3572,39.3572,10200.0
2009-10-09 15:30:00,46.99,46.99,46.95,46.96,21400.0,39.3572,39.3572,39.3237,39.332,21400.0
2009-10-09 15:35:00,46.97,46.98,46.95,46.98,9900.0,39.3404,39.3488,39.3237,39.3488,9900.0
2009-10-09 15:40:00,46.97,47.01,46.97,46.99,24200.0,39.3404,39.3739,39.3404,39.3572,24200.0
2009-10-09 15:45:00,46.98,46.98,46.94,46.97,27100.0,39.3488,39.3488,39.3153,39.3404,27100.0
2009-10-09 15:50:00,46.97,47.01,46.97,46.99,40500.0,39.3404,39.3739,39.3404,39.3572,40500.0
2009-10-09 15:55:00,47.0,47.04,46.99,47.04,44300.0,39.3655,39.399,39.3572,39.399,44300.0
2009-10-12 09:30:00,47.28,47.28,47.19,47.25,22200.0,39.6,39.6,39.5247,39.5749,22200.0
2009-10-12 09:35:00,47.26,47.32,47.26,47.28,14600.0,39.5833,39.6336,39.5833,39.6,14600.0
2009-10-12 09:40:00,47.29,47.34,47.29,47.32,10200.0,39.6084,39.6503,39.6084,39.6336,10200.0
2009-10-12 09:45:00,47.33,47.34,47.3,47.31,7700.0,39.6419,39.6503,39.6168,39.6252,7700.0
2009-10-12 09:50:00,47.31,47.32,47.31,47.32,3600.0,39.6252,39.6336,39.6252,39.6336,3600.0
2009-10-12 09:55:00,47.32,47.36,47.32,47.35,6100.0,39.6336,39.6671,39.6336,39.6587,6100.0
2009-10-12 10:00:00,47.37,47.4,47.37,47.39,9600.0,39.6754,39.7006,39.6754,39.6922,9600.0
2009-10-12 10:05:00,47.39,47.39,47.36,47.36,20700.0,39.6922,39.6922,39.6671,39.6671,20700.0
2009-10-12 10:10:00,47.36,47.37,47.34,47.37,17800.0,39.6671,39.6754,39.6503,39.6754,17800.0
2009-10-12 10:15:00,47.37,47.4,47.31,47.32,45400.0,39.6754,39.7006,39.6252,39.6336,45400.0
2009-10-12 10:20:00,47.32,47.32,47.3,47.31,13600.0,39.6336,39.6336,39.6168,39.6252,13600.0
2009-10-12 10:25:00,47.31,47.33,47.31,47.32,12200.0,39.6252,39.6419,39.6252,39.6336,12200.0
2009-10-12 10:30:00,47.33,47.38,47.32,47.37,12900.0,39.6419,39.6838,39.6336,39.6754,12900.0
2009-10-12 10:35:00,47.36,47.36,47.34,47.35,4100.0,39.6671,39.6671,39.6503,39.6587,4100.0
2009-10-12 10:40:00,47.35,47.35,47.34,47.35,5100.0,39.6587,39.6587,39.6503,39.6587,5100.0
2009-10-12 10:45:00,47.36,47.37,47.34,47.34,6100.0,39.6671,39.6754,39.6503,39.6503,6100.0
2009-10-12 10:50:00,47.34,47.36,47.33,47.36,4500.0,39.6503,39.6671,39.6419,39.6671,4500.0
2009-10-12 10:55:00,47.36,47.36,47.35,47.35,2700.0,39.6671,39.6671,39.6587,39.6587,2700.0
2009-10-12 11:00:00,47.36,47.37,47.33,47.34,8500.0,39.6671,39.6754,39.6419,39.6503,8500.0
2009-10-12 11:05:00,47.34,47.37,47.34,47.37,4400.0,39.6503,39.6754,39.6503,39.6754,4400.0
2009-10-12 11:10:00,47.36,47.36,47.35,47.35,4800.0,39.6671,39.6671,39.6587,39.6587,4800.0
2009-10-12 11:15:00,47.35,47.37,47.35,47.36,7000.0,39.6587,39.6754,39.6587,39.6671,7000.0
2009-10-12 11:20:00,47.36,47.37,47.34,47.34,9200.0,39.6671,39.6754,39.6503,39.6503,9200.0
2009-10-12 11:25:00,47.34,47.35,47.32,47.32,14900.0,39.6503,39.6587,39.6336,39.6336,14900.0
2009-10-12 11:30:00,47.32,47.32,47.27,47.29,20900.0,39.6336,39.6336,39.5917,39.6084,20900.0
2009-10-12 11:35:00,47.29,47.31,47.28,47.29,7100.0,39.6084,39.6252,39.6,39.6084,7100.0
2009-10-12 11:40:00,47.29,47.3,47.27,47.27,5200.0,39.6084,39.6168,39.5917,39.5917,5200.0
2009-10-12 11:45:00,47.28,47.28,47.27,47.27,7600.0,39.6,39.6,39.5917,39.5917,7600.0
2009-10-12 11:50:00,47.27,47.29,47.26,47.27,21100.0,39.5917,39.6084,39.5833,39.5917,21100.0
2009-10-12 11:55:00,47.27,47.28,47.26,47.27,37300.0,39.5917,39.6,39.5833,39.5917,37300.0
2009-10-12 12:00:00,47.27,47.27,47.25,47.26,7500.0,39.5917,39.5917,39.5749,39.5833,7500.0
2009-10-12 12:05:00,47.26,47.27,47.26,47.26,2900.0,39.5833,39.5917,39.5833,39.5833,2900.0
2009-10-12 12:10:00,47.25,47.29,47.25,47.28,22900.0,39.5749,39.6084,39.5749,39.6,22900.0
2009-10-12 12:15:00,47.27,47.28,47.26,47.26,8900.0,39.5917,39.6,39.5833,39.5833,8900.0
2009-10-12 12:20:00,47.26,47.28,47.25,47.25,14300.0,39.5833,39.6,39.5749,39.5749,14300.0
2009-10-12 12:25:00,47.25,47.27,47.24,47.24,14100.0,39.5749,39.5917,39.5665,39.5665,14100.0
2009-10-12 12:30:00,47.24,47.24,47.22,47.24,5500.0,39.5665,39.5665,39.5498,39.5665,5500.0
2009-10-12 12:35:00,47.24,47.26,47.23,47.26,8000.0,39.5665,39.5833,39.5582,39.5833,8000.0
2009-10-12 12:40:00,47.25,47.25,47.24,47.25,1300.0,39.5749,39.5749,39.5665,39.5749,1300.0
2009-10-12 12:45:00,47.25,47.26,47.25,47.26,1400.0,39.5749,39.5833,39.5749,39.5833,1400.0
2009-10-12 12:50:00,47.25,47.28,47.25,47.27,1700.0,39.5749,39.6,39.5749,39.5917,1700.0
2009-10-12 12:55:00,47.27,47.27,47.27,47.27,2100.0,39.5917,39.5917,39.5917,39.5917,2100.0
2009-10-12 13:00:00,47.26,47.27,47.26,47.27,1400.0,39.5833,39.5917,39.5833,39.5917,1400.0
2009-10-12 13:05:00,47.27,47.27,47.24,47.24,4400.0,39.5917,39.5917,39.5665,39.5665,4400.0
2009-10-12 13:10:00,47.25,47.27,47.24,47.26,25100.0,39.5749,39.5917,39.5665,39.5833,25100.0
2009-10-12 13:15:00,47.25,47.25,47.24,47.25,9400.0,39.5749,39.5749,39.5665,39.5749,9400.0
2009-10-12 13:20:00,47.24,47.25,47.24,47.25,3100.0,39.5665,39.5749,39.5665,39.5749,3100.0
2009-10-12 13:25:00,47.25,47.26,47.25,47.26,26100.0,39.5749,39.5833,39.5749,39.5833,26100.0
2009-10-12 13:30:00,47.26,47.26,47.24,47.24,17900.0,39.5833,39.5833,39.5665,39.5665,17900.0
2009-10-12 13:35:00,47.23,47.26,47.23,47.26,9600.0,39.5582,39.5833,39.5582,39.5833,9600.0
2009-10-12 13:40:00,47.27,47.28,47.26,47.28,11300.0,39.5917,39.6,39.5833,39.6,11300.0
2009-10-12 13:45:00,47.29,47.29,47.27,47.27,8300.0,39.6084,39.6084,39.5917,39.5917,8300.0
2009-10-12 13:50:00,47.27,47.27,47.25,47.27,4900.0,39.5917,39.5917,39.5749,39.5917,4900.0
2009-10-12 13:55:00,47.26,47.27,47.26,47.26,9300.0,39.5833,39.5917,39.5833,39.5833,9300.0
2009-10-12 14:00:00,47.26,47.26,47.23,47.24,5300.0,39.5833,39.5833,39.5582,39.5665,5300.0
2009-10-12 14:05:00,47.24,47.25,47.22,47.22,9600.0,39.5665,39.5749,39.5498,39.5498,9600.0
2009-10-12 14:10:00,47.22,47.22,47.14,47.14,161400.0,39.5498,39.5498,39.4828,39.4828,161400.0
2009-10-12 14:15:00,47.14,47.16,47.09,47.11,33400.0,39.4828,39.4995,39.4409,39.4577,33400.0
2009-10-12 14:20:00,47.1,47.12,47.02,47.06,34000.0,39.4493,39.466,39.3823,39.4158,34000.0
2009-10-12 14:25:00,47.06,47.06,47.02,47.05,31700.0,39.4158,39.4158,39.3823,39.4074,31700.0
2009-10-12 14:30:00,47.05,47.05,46.96,46.98,16000.0,39.4074,39.4074,39.332,39.3488,16000.0
2009-10-12 14:35:00,46.98,47.0,46.97,47.0,12200.0,39.3488,39.3655,39.3404,39.3655,12200.0
2009-10-12 14:40:00,47.0,47.03,46.99,47.0,13000.0,39.3655,39.3907,39.3572,39.3655,13000.0
2009-10-12 14:45:00,47.01,47.03,47.01,47.02,11700.0,39.3739,39.3907,39.3739,39.3823,11700.0
2009-10-12 14:50:00,47.02,47.04,47.0,47.04,6500.0,39.3823,39.399,39.3655,39.399,6500.0
2009-10-12 14:55:00,47.03,47.07,46.98,47.06,18900.0,39.3907,39.4242,39.3488,39.4158,18900.0
2009-10-12 15:00:00,47.07,47.1,47.06,47.07,9500.0,39.4242,39.4493,39.4158,39.4242,9500.0
2009-10-12 15:05:00,47.08,47.09,47.06,47.08,13000.0,39.4325,39.4409,39.4158,39.4325,13000.0
2009-10-12 15:10:00,47.09,47.1,47.07,47.07,6100.0,39.4409,39.4493,39.4242,39.4242,6100.0
2009-10-12 15:15:00,47.08,47.09,47.07,47.08,3800.0,39.4325,39.4409,39.4242,39.4325,3800.0
2009-10-12 15:20:00,47.08,47.13,47.08,47.12,13000.0,39.4325,39.4744,39.4325,39.466,13000.0
2009-10-12 15:25:00,47.12,47.12,47.1,47.11,3200.0,39.466,39.466,39.4493,39.4577,3200.0
2009-10-12 15:30:00,47.13,47.16,47.13,47.15,10200.0,39.4744,39.4995,39.4744,39.4912,10200.0
2009-10-12 15:35:00,47.14,47.16,47.09,47.09,20000.0,39.4828,39.4995,39.4409,39.4409,20000.0
2009-10-12 15:40:00,47.1,47.1,47.07,47.08,38400.0,39.4493,39.4493,39.4242,39.4325,38400.0
2009-10-12 15:45:00,47.08,47.11,47.07,47.11,18400.0,39.4325,39.4577,39.4242,39.4577,18400.0
2009-10-12 15:50:00,47.1,47.13,47.09,47.13,66700.0,39.4493,39.4744,39.4409,39.4744,66700.0
2009-10-12 15:55:00,47.12,47.16,47.1,47.14,48400.0,39.466,39.4995,39.4493,39.4828,48400.0
2009-10-13 09:30:00,47.0,47.1,47.0,47.1,34000.0,39.3655,39.4493,39.3655,39.4493,34000.0
2009-10-13 09:35:00,47.1,47.12,47.07,47.1,25000.0,39.4493,39.466,39.4242,39.4493,25000.0
2009-10-13 09:40:00,47.11,47.12,46.98,46.99,54700.0,39.4577,39.466,39.3488,39.3572,54700.0
2009-10-13 09:45:00,47.0,47.03,46.99,47.03,22600.0,39.3655,39.3907,39.3572,39.3907,22600.0
2009-10-13 09:50:00,47.01,47.03,46.94,46.94,11000.0,39.3739,39.3907,39.3153,39.3153,11000.0
2009-10-13 09:55:00,46.94,46.95,46.92,46.93,14700.0,39.3153,39.3237,39.2985,39.3069,14700.0
2009-10-13 10:00:00,46.9,46.93,46.85,46.85,47000.0,39.2818,39.3069,39.2399,39.2399,47000.0
2009-10-13 10:05:00,46.84,46.92,46.84,46.92,28300.0,39.2315,39.2985,39.2315,39.2985,28300.0
2009-10-13 10:10:00,46.91,46.96,46.91,46.95,23500.0,39.2902,39.332,39.2902,39.3237,23500.0
2009-10-13 10:15:00,46.95,46.97,46.93,46.95,24900.0,39.3237,39.3404,39.3069,39.3237,24900.0
2009-10-13 10:20:00,46.95,46.95,46.87,46.87,20800.0,39.3237,39.3237,39.2566,39.2566,20800.0
2009-10-13 10:25:00,46.86,46.96,46.86,46.96,34400.0,39.2483,39.332,39.2483,39.332,34400.0
2009-10-13 10:30:00,46.96,47.0,46.96,46.97,28800.0,39.332,39.3655,39.332,39.3404,28800.0
2009-10-13 10:35:00,46.97,46.98,46.94,46.95,12600.0,39.3404,39.3488,39.3153,39.3237,12600.0
2009-10-13 10:40:00,46.93,46.96,46.92,46.95,30800.0,39.3069,39.332,39.2985,39.3237,30800.0
2009-10-13 10:45:00,46.95,46.96,46.93,46.94,12600.0,39.3237,39.332,39.3069,39.3153,12600.0
2009-10-13 10:50:00,46.95,46.95,46.92,46.93,8700.0,39.3237,39.3237,39.2985,39.3069,8700.0
2009-10-13 10:55:00,46.94,47.0,46.94,46.97,23400.0,39.3153,39.3655,39.3153,39.3404,23400.0
2009-10-13 11:00:00,46.97,46.98,46.97,46.97,5600.0,39.3404,39.3488,39.3404,39.3404,5600.0
2009-10-13 11:05:00,46.97,46.98,46.92,46.94,20900.0,39.3404,39.3488,39.2985,39.3153,20900.0
2009-10-13 11:10:00,46.94,46.97,46.93,46.95,18000.0,39.3153,39.3404,39.3069,39.3237,18000.0
2009-10-13 11:15:00,46.94,46.95,46.93,46.95,7000.0,39.3153,39.3237,39.3069,39.3237,7000.0
2009-10-13 11:20:00,46.96,46.96,46.94,46.95,5200.0,39.332,39.332,39.3153,39.3237,5200.0
2009-10-13 11:25:00,46.95,47.0,46.94,47.0,16100.0,39.3237,39.3655,39.3153,39.3655,16100.0
2009-10-13 11:30:00,47.0,47.03,47.0,47.02,30000.0,39.3655,39.3907,39.3655,39.3823,30000.0
2009-10-13 11:35:00,47.0,47.08,47.0,47.08,25300.0,39.3655,39.4325,39.3655,39.4325,25300.0
2009-10-13 11:40:00,47.08,47.12,47.08,47.12,39200.0,39.4325,39.466,39.4325,39.466,39200.0
2009-10-13 11:45:00,47.14,47.17,47.12,47.14,35300.0,39.4828,39.5079,39.466,39.4828,35300.0
2009-10-13 11:50:00,47.14,47.2,47.14,47.17,24000.0,39.4828,39.533,39.4828,39.5079,24000.0
2009-10-13 11:55:00,47.18,47.19,47.15,47.17,16100.0,39.5163,39.5247,39.4912,39.5079,16100.0
2009-10-13 12:00:00,47.17,47.18,47.16,47.17,11200.0,39.5079,39.5163,39.4995,39.5079,11200.0
2009-10-13 12:05:00,47.18,47.18,47.14,47.15,9600.0,39.5163,39.5163,39.4828,39.4912,9600.0
2009-10-13 12:10:00,47.14,47.19,47.14,47.17,43700.0,39.4828,39.5247,39.4828,39.5079,43700.0
2009-10-13 12:15:00,47.19,47.19,47.16,47.16,2000.0,39.5247,39.5247,39.4995,39.4995,2000.0
2009-10-13 12:20:00,47.14,47.14,47.07,47.09,31900.0,39.4828,39.4828,39.4242,39.4409,31900.0
2009-10-13 12:25:00,47.09,47.1,47.07,47.08,4500.0,39.4409,39.4493,39.4242,39.4325,4500.0
2009-10-13 12:30:00,47.07,47.07,47.06,47.07,3200.0,39.4242,39.4242,39.4158,39.4242,3200.0
2009-10-13 12:35:00,47.07,47.08,47.06,47.08,11700.0,39.4242,39.4325,39.4158,39.4325,11700.0
2009-10-13 12:40:00,47.07,47.08,47.06,47.07,6100.0,39.4242,39.4325,39.4158,39.4242,6100.0
2009-10-13 12:45:00,47.07,47.08,47.06,47.08,10900.0,39.4242,39.4325,39.4158,39.4325,10900.0
2009-10-13 12:50:00,47.06,47.09,47.06,47.08,4600.0,39.4158,39.4409,39.4158,39.4325,4600.0
2009-10-13 12:55:00,47.08,47.08,47.06,47.06,5900.0,39.4325,39.4325,39.4158,39.4158,5900.0
2009-10-13 13:00:00,47.08,47.08,47.06,47.08,2700.0,39.4325,39.4325,39.4158,39.4325,2700.0
2009-10-13 13:05:00,47.08,47.09,47.08,47.09,500.0,39.4325,39.4409,39.4325,39.4409,500.0
2009-10-13 13:10:00,47.09,47.09,47.07,47.07,4500.0,39.4409,39.4409,39.4242,39.4242,4500.0
2009-10-13 13:15:00,47.07,47.1,47.07,47.1,8300.0,39.4242,39.4493,39.4242,39.4493,8300.0
2009-10-13 13:20:00,47.09,47.1,47.06,47.06,3300.0,39.4409,39.4493,39.4158,39.4158,3300.0
2009-10-13 13:25:00,47.06,47.08,47.05,47.08,9000.0,39.4158,39.4325,39.4074,39.4325,9000.0
2009-10-13 13:30:00,47.07,47.08,47.06,47.07,3300.0,39.4242,39.4325,39.4158,39.4242,3300.0
2009-10-13 13:35:00,47.07,47.07,47.06,47.07,4600.0,39.4242,39.4242,39.4158,39.4242,4600.0
2009-10-13 13:40:00,47.07,47.08,47.05,47.07,6900.0,39.4242,39.4325,39.4074,39.4242,6900.0
2009-10-13 13:45:00,47.06,47.06,47.0,47.02,18900.0,39.4158,39.4158,39.3655,39.3823,18900.0
2009-10-13 13:50:00,47.02,47.03,47.01,47.03,12100.0,39.3823,39.3907,39.3739,39.3907,12100.0
2009-10-13 13:55:00,47.02,47.08,47.02,47.06,28200.0,39.3823,39.4325,39.3823,39.4158,28200.0
2009-10-13 14:00:00,47.05,47.06,47.01,47.01,9900.0,39.4074,39.4158,39.3739,39.3739,9900.0
2009-10-13 14:05:00,47.0,47.0,46.94,46.96,25300.0,39.3655,39.3655,39.3153,39.332,25300.0
2009-10-13 14:10:00,46.95,46.99,46.94,46.97,27000.0,39.3237,39.3572,39.3153,39.3404,27000.0
2009-10-13 14:15:00,46.97,46.99,46.97,46.98,5000.0,39.3404,39.3572,39.3404,39.3488,5000.0
2009-10-13 14:20:00,46.99,47.01,46.96,47.01,20900.0,39.3572,39.3739,39.332,39.3739,20900.0
2009-10-13 14:25:00,47.02,47.02,47.0,47.0,9400.0,39.3823,39.3823,39.3655,39.3655,9400.0
2009-10-13 14:30:00,47.0,47.02,47.0,47.0,2400.0,39.3655,39.3823,39.3655,39.3655,2400.0
2009-10-13 14:35:00,46.99,47.01,46.99,46.99,10800.0,39.3572,39.3739,39.3572,39.3572,10800.0
2009-10-13 14:40:00,47.0,47.04,47.0,47.03,8900.0,39.3655,39.399,39.3655,39.3907,8900.0
2009-10-13 14:45:00,47.03,47.07,47.02,47.07,28100.0,39.3907,39.4242,39.3823,39.4242,28100.0
2009-10-13 14:50:00,47.07,47.07,47.04,47.04,27100.0,39.4242,39.4242,39.399,39.399,27100.0
2009-10-13 14:55:00,47.04,47.04,47.0,47.02,11700.0,39.399,39.399,39.3655,39.3823,11700.0
2009-10-13 15:00:00,47.04,47.06,47.0,47.06,24900.0,39.399,39.4158,39.3655,39.4158,24900.0
2009-10-13 15:05:00,47.06,47.08,47.04,47.04,33500.0,39.4158,39.4325,39.399,39.399,33500.0
2009-10-13 15:10:00,47.05,47.06,47.04,47.06,6000.0,39.4074,39.4158,39.399,39.4158,6000.0
2009-10-13 15:15:00,47.06,47.13,47.06,47.11,54500.0,39.4158,39.4744,39.4158,39.4577,54500.0
2009-10-13 15:20:00,47.11,47.13,47.08,47.13,31700.0,39.4577,39.4744,39.4325,39.4744,31700.0
2009-10-13 15:25:00,47.13,47.13,47.11,47.11,13200.0,39.4744,39.4744,39.4577,39.4577,13200.0
2009-10-13 15:30:00,47.09,47.11,47.08,47.1,9000.0,39.4409,39.4577,39.4325,39.4493,9000.0
2009-10-13 15:35:00,47.1,47.1,47.02,47.03,51000.0,39.4493,39.4493,39.3823,39.3907,51000.0
2009-10-13 15:40:00,47.04,47.05,47.02,47.03,20000.0,39.399,39.4074,39.3823,39.3907,20000.0
2009-10-13 15:45:00,47.05,47.07,47.03,47.06,19900.0,39.4074,39.4242,39.3907,39.4158,19900.0
2009-10-13 15:50:00,47.04,47.06,47.01,47.04,21600.0,39.399,39.4158,39.3739,39.399,21600.0
2009-10-13 15:55:00,47.03,47.1,47.03,47.1,117600.0,39.3907,39.4493,39.3907,39.4493,117600.0
2009-10-13 16:00:00,47.09,47.09,47.09,47.09,79100.0,39.4409,39.4409,39.4409,39.4409,79100.0
2009-10-13 16:05:00,47.09,47.09,47.09,47.09,0.0,39.4409,39.4409,39.4409,39.4409,0.0
2009-10-13 16:10:00,47.09,47.09,47.09,47.09,0.0,39.4409,39.4409,39.4409,39.4409,0.0
2009-10-14 09:30:00,47.49,47.58,47.48,47.56,73200.0,39.7759,39.8513,39.7676,39.8346,73200.0
2009-10-14 09:35:00,47.55,47.56,47.46,47.46,37500.0,39.8262,39.8346,39.7508,39.7508,37500.0
2009-10-14 09:40:00,47.47,47.5,47.44,47.49,17400.0,39.7592,39.7843,39.7341,39.7759,17400.0
2009-10-14 09:45:00,47.45,47.45,47.37,47.37,24700.0,39.7424,39.7424,39.6754,39.6754,24700.0
2009-10-14 09:50:00,47.38,47.48,47.38,47.48,16600.0,39.6838,39.7676,39.6838,39.7676,16600.0
2009-10-14 09:55:00,47.48,47.49,47.43,47.48,13100.0,39.7676,39.7759,39.7257,39.7676,13100.0
2009-10-14 10:00:00,47.47,47.49,47.43,47.47,26200.0,39.7592,39.7759,39.7257,39.7592,26200.0
2009-10-14 10:05:00,47.48,47.49,47.45,47.46,30600.0,39.7676,39.7759,39.7424,39.7508,30600.0
2009-10-14 10:10:00,47.48,47.51,47.48,47.5,12100.0,39.7676,39.7927,39.7676,39.7843,12100.0
2009-10-14 10:15:00,47.49,47.51,47.46,47.49,15200.0,39.7759,39.7927,39.7508,39.7759,15200.0
2009-10-14 10:20:00,47.48,47.48,47.39,47.39,51800.0,39.7676,39.7676,39.6922,39.6922,51800.0
2009-10-14 10:25:00,47.39,47.43,47.37,47.42,39100.0,39.6922,39.7257,39.6754,39.7173,39100.0
2009-10-14 10:30:00,47.41,47.42,47.39,47.42,22700.0,39.7089,39.7173,39.6922,39.7173,22700.0
2009-10-14 10:35:00,47.42,47.47,47.42,47.46,16100.0,39.7173,39.7592,39.7173,39.7508,16100.0
2009-10-14 10:40:00,47.46,47.47,47.43,47.46,12900.0,39.7508,39.7592,39.7257,39.7508,12900.0
2009-10-14 10:45:00,47.45,47.48,47.44,47.47,5100.0,39.7424,39.7676,39.7341,39.7592,5100.0
2009-10-14 10:50:00,47.47,47.48,47.44,47.46,15000.0,39.7592,39.7676,39.7341,39.7508,15000.0
2009-10-14 10:55:00,47.46,47.51,47.46,47.49,23200.0,39.7508,39.7927,39.7508,39.7759,23200.0
2009-10-14 11:00:00,47.49,47.55,47.49,47.54,27900.0,39.7759,39.8262,39.7759,39.8178,27900.0
2009-10-14 11:05:00,47.55,47.56,47.52,47.53,12700.0,39.8262,39.8346,39.8011,39.8094,12700.0
2009-10-14 11:10:00,47.52,47.54,47.52,47.54,2400.0,39.8011,39.8178,39.8011,39.8178,2400.0
2009-10-14 11:15:00,47.55,47.56,47.53,47.54,16200.0,39.8262,39.8346,39.8094,39.8178,16200.0
2009-10-14 11:20:00,47.55,47.56,47.53,47.56,4400.0,39.8262,39.8346,39.8094,39.8346,4400.0
2009-10-14 11:25:00,47.57,47.59,47.56,47.57,14200.0,39.8429,39.8597,39.8346,39.8429,14200.0
2009-10-14 11:30:00,47.56,47.58,47.56,47.58,10500.0,39.8346,39.8513,39.8346,39.8513,10500.0
2009-10-14 11:35:00,47.57,47.57,47.54,47.54,5600.0,39.8429,39.8429,39.8178,39.8178,5600.0
2009-10-14 11:40:00,47.54,47.54,47.52,47.54,3300.0,39.8178,39.8178,39.8011,39.8178,3300.0
2009-10-14 11:45:00,47.55,47.57,47.55,47.57,10700.0,39.8262,39.8429,39.8262,39.8429,10700.0
2009-10-14 11:50:00,47.58,47.59,47.56,47.56,23200.0,39.8513,39.8597,39.8346,39.8346,23200.0
2009-10-14 11:55:00,47.57,47.57,47.55,47.56,6200.0,39.8429,39.8429,39.8262,39.8346,6200.0
2009-10-14 12:00:00,47.55,47.58,47.55,47.57,13500.0,39.8262,39.8513,39.8262,39.8429,13500.0
2009-10-14 12:05:00,47.58,47.58,47.55,47.56,14100.0,39.8513,39.8513,39.8262,39.8346,14100.0
2009-10-14 12:10:00,47.56,47.56,47.54,47.54,16600.0,39.8346,39.8346,39.8178,39.8178,16600.0
2009-10-14 12:15:00,47.55,47.55,47.53,47.53,5100.0,39.8262,39.8262,39.8094,39.8094,5100.0
2009-10-14 12:20:00,47.54,47.56,47.52,47.54,29500.0,39.8178,39.8346,39.8011,39.8178,29500.0
2009-10-14 12:25:00,47.55,47.56,47.53,47.54,25700.0,39.8262,39.8346,39.8094,39.8178,25700.0
2009-10-14 12:30:00,47.52,47.54,47.52,47.53,19700.0,39.8011,39.8178,39.8011,39.8094,19700.0
2009-10-14 12:35:00,47.53,47.54,47.52,47.54,8200.0,39.8094,39.8178,39.8011,39.8178,8200.0
2009-10-14 12:40:00,47.53,47.53,47.52,47.52,5000.0,39.8094,39.8094,39.8011,39.8011,5000.0
2009-10-14 12:45:00,47.53,47.57,47.51,47.53,15800.0,39.8094,39.8429,39.7927,39.8094,15800.0
2009-10-14 12:50:00,47.52,47.56,47.52,47.54,16400.0,39.8011,39.8346,39.8011,39.8178,16400.0
2009-10-14 12:55:00,47.55,47.56,47.54,47.56,8300.0,39.8262,39.8346,39.8178,39.8346,8300.0
2009-10-14 13:00:00,47.57,47.59,47.57,47.58,8700.0,39.8429,39.8597,39.8429,39.8513,8700.0
2009-10-14 13:05:00,47.59,47.61,47.59,47.6,22200.0,39.8597,39.8764,39.8597,39.8681,22200.0
2009-10-14 13:10:00,47.6,47.65,47.6,47.63,34500.0,39.8681,39.9099,39.8681,39.8932,34500.0
2009-10-14 13:15:00,47.63,47.63,47.6,47.61,29300.0,39.8932,39.8932,39.8681,39.8764,29300.0
2009-10-14 13:20:00,47.62,47.63,47.58,47.59,16100.0,39.8848,39.8932,39.8513,39.8597,16100.0
2009-10-14 13:25:00,47.6,47.6,47.58,47.59,2300.0,39.8681,39.8681,39.8513,39.8597,2300.0
2009-10-14 13:30:00,47.57,47.59,47.57,47.58,13200.0,39.8429,39.8597,39.8429,39.8513,13200.0
2009-10-14 13:35:00,47.59,47.6,47.57,47.58,29600.0,39.8597,39.8681,39.8429,39.8513,29600.0
2009-10-14 13:40:00,47.59,47.61,47.58,47.6,18600.0,39.8597,39.8764,39.8513,39.8681,18600.0
2009-10-14 13:45:00,47.59,47.6,47.57,47.57,16400.0,39.8597,39.8681,39.8429,39.8429,16400.0
2009-10-14 13:50:00,47.57,47.57,47.56,47.56,11000.0,39.8429,39.8429,39.8346,39.8346,11000.0
2009-10-14 13:55:00,47.57,47.6,47.56,47.59,35400.0,39.8429,39.8681,39.8346,39.8597,35400.0
2009-10-14 14:00:00,47.6,47.61,47.57,47.6,46900.0,39.8681,39.8764,39.8429,39.8681,46900.0
2009-10-14 14:05:00,47.6,47.61,47.6,47.6,9000.0,39.8681,39.8764,39.8681,39.8681,9000.0
2009-10-14 14:10:00,47.6,47.6,47.54,47.54,49000.0,39.8681,39.8681,39.8178,39.8178,49000.0
2009-10-14 14:15:00,47.55,47.59,47.55,47.58,22800.0,39.8262,39.8597,39.8262,39.8513,22800.0
2009-10-14 14:20:00,47.58,47.61,47.57,47.6,40700.0,39.8513,39.8764,39.8429,39.8681,40700.0
2009-10-14 14:25:00,47.6,47.63,47.56,47.57,55500.0,39.8681,39.8932,39.8346,39.8429,55500.0
2009-10-14 14:30:00,47.58,47.6,47.57,47.59,16700.0,39.8513,39.8681,39.8429,39.8597,16700.0
2009-10-14 14:35:00,47.59,47.61,47.55,47.56,57000.0,39.8597,39.8764,39.8262,39.8346,57000.0
2009-10-14 14:40:00,47.56,47.58,47.56,47.56,13500.0,39.8346,39.8513,39.8346,39.8346,13500.0
2009-10-14 14:45:00,47.56,47.58,47.53,47.57,40800.0,39.8346,39.8513,39.8094,39.8429,40800.0
2009-10-14 14:50:00,47.58,47.58,47.57,47.58,26900.0,39.8513,39.8513,39.8429,39.8513,26900.0
2009-10-14 14:55:00,47.58,47.61,47.58,47.59,54700.0,39.8513,39.8764,39.8513,39.8597,54700.0
2009-10-14 15:00:00,47.58,47.66,47.58,47.65,36100.0,39.8513,39.9183,39.8513,39.9099,36100.0
2009-10-14 15:05:00,47.65,47.67,47.63,47.66,27900.0,39.9099,39.9267,39.8932,39.9183,27900.0
2009-10-14 15:10:00,47.66,47.7,47.65,47.67,43100.0,39.9183,39.9518,39.9099,39.9267,43100.0
2009-10-14 15:15:00,47.67,47.69,47.67,47.68,31800.0,39.9267,39.9435,39.9267,39.9351,31800.0
2009-10-14 15:20:00,47.68,47.71,47.67,47.68,30200.0,39.9351,39.9602,39.9267,39.9351,30200.0
2009-10-14 15:25:00,47.68,47.78,47.68,47.77,50900.0,39.9351,40.0188,39.9351,40.0105,50900.0
2009-10-14 15:30:00,47.77,47.78,47.58,47.76,184400.0,40.0105,40.0188,39.8513,40.0021,184400.0
2009-10-14 15:35:00,47.76,47.8,47.76,47.8,49600.0,40.0021,40.0356,40.0021,40.0356,49600.0
2009-10-14 15:40:00,47.8,47.8,47.74,47.76,48500.0,40.0356,40.0356,39.9853,40.0021,48500.0
2009-10-14 15:45:00,47.76,47.76,47.7,47.71,35100.0,40.0021,40.0021,39.9518,39.9602,35100.0
2009-10-14 15:50:00,47.71,47.76,47.71,47.76,21000.0,39.9602,40.0021,39.9602,40.0021,21000.0
2009-10-14 15:55:00,47.75,47.76,47.72,47.74,34000.0,39.9937,40.0021,39.9686,39.9853,34000.0
2009-10-15 09:30:00,47.6,47.63,47.53,47.63,82200.0,39.8681,39.8932,39.8094,39.8932,82200.0
2009-10-15 09:35:00,47.62,47.69,47.59,47.68,82600.0,39.8848,39.9435,39.8597,39.9351,82600.0
2009-10-15 09:40:00,47.69,47.72,47.65,47.66,32100.0,39.9435,39.9686,39.9099,39.9183,32100.0
2009-10-15 09:45:00,47.67,47.73,47.67,47.71,24100.0,39.9267,39.977,39.9267,39.9602,24100.0
2009-10-15 09:50:00,47.7,47.75,47.7,47.72,53100.0,39.9518,39.9937,39.9518,39.9686,53100.0
2009-10-15 09:55:00,47.72,47.79,47.71,47.78,52600.0,39.9686,40.0272,39.9602,40.0188,52600.0
2009-10-15 10:00:00,47.77,47.77,47.67,47.72,73600.0,40.0105,40.0105,39.9267,39.9686,73600.0
2009-10-15 10:05:00,47.71,47.76,47.71,47.73,24100.0,39.9602,40.0021,39.9602,39.977,24100.0
2009-10-15 10:10:00,47.74,47.76,47.64,47.68,49600.0,39.9853,40.0021,39.9016,39.9351,49600.0
2009-10-15 10:15:00,47.67,47.69,47.67,47.68,39300.0,39.9267,39.9435,39.9267,39.9351,39300.0
2009-10-15 10:20:00,47.69,47.7,47.64,47.69,13700.0,39.9435,39.9518,39.9016,39.9435,13700.0
2009-10-15 10:25:00,47.68,47.7,47.65,47.66,24100.0,39.9351,39.9518,39.9099,39.9183,24100.0
2009-10-15 10:30:00,47.66,47.69,47.65,47.68,15400.0,39.9183,39.9435,39.9099,39.9351,15400.0
2009-10-15 10:35:00,47.68,47.68,47.61,47.63,16100.0,39.9351,39.9351,39.8764,39.8932,16100.0
2009-10-15 10:40:00,47.6,47.63,47.59,47.62,35200.0,39.8681,39.8932,39.8597,39.8848,35200.0
2009-10-15 10:45:00,47.63,47.63,47.6,47.6,6800.0,39.8932,39.8932,39.8681,39.8681,6800.0
2009-10-15 10:50:00,47.6,47.64,47.59,47.62,8800.0,39.8681,39.9016,39.8597,39.8848,8800.0
2009-10-15 10:55:00,47.64,47.68,47.62,47.68,12200.0,39.9016,39.9351,39.8848,39.9351,12200.0
2009-10-15 11:00:00,47.68,47.71,47.67,47.68,33100.0,39.9351,39.9602,39.9267,39.9351,33100.0
2009-10-15 11:05:00,47.69,47.7,47.69,47.7,3900.0,39.9435,39.9518,39.9435,39.9518,3900.0
2009-10-15 11:10:00,47.7,47.71,47.7,47.7,6400.0,39.9518,39.9602,39.9518,39.9518,6400.0
2009-10-15 11:15:00,47.69,47.7,47.65,47.65,15400.0,39.9435,39.9518,39.9099,39.9099,15400.0
2009-10-15 11:20:00,47.64,47.65,47.6,47.63,11100.0,39.9016,39.9099,39.8681,39.8932,11100.0
2009-10-15 11:25:00,47.62,47.65,47.62,47.64,5800.0,39.8848,39.9099,39.8848,39.9016,5800.0
2009-10-15 11:30:00,47.63,47.66,47.63,47.64,13500.0,39.8932,39.9183,39.8932,39.9016,13500.0
2009-10-15 11:35:00,47.63,47.66,47.61,47.66,8400.0,39.8932,39.9183,39.8764,39.9183,8400.0
2009-10-15 11:40:00,47.66,47.66,47.65,47.66,8500.0,39.9183,39.9183,39.9099,39.9183,8500.0
2009-10-15 11:45:00,47.65,47.67,47.65,47.66,8100.0,39.9099,39.9267,39.9099,39.9183,8100.0
2009-10-15 11:50:00,47.67,47.69,47.67,47.67,15900.0,39.9267,39.9435,39.9267,39.9267,15900.0
2009-10-15 11:55:00,47.68,47.68,47.66,47.68,4600.0,39.9351,39.9351,39.9183,39.9351,4600.0
2009-10-15 12:00:00,47.69,47.73,47.67,47.71,7200.0,39.9435,39.977,39.9267,39.9602,7200.0
2009-10-15 12:05:00,47.73,47.73,47.69,47.71,27000.0,39.977,39.977,39.9435,39.9602,27000.0
2009-10-15 12:10:00,47.71,47.73,47.7,47.73,28900.0,39.9602,39.977,39.9518,39.977,28900.0
2009-10-15 12:15:00,47.73,47.77,47.71,47.77,20800.0,39.977,40.0105,39.9602,40.0105,20800.0
2009-10-15 12:20:00,47.77,47.77,47.75,47.77,12000.0,40.0105,40.0105,39.9937,40.0105,12000.0
2009-10-15 12:25:00,47.77,47.77,47.72,47.72,7800.0,40.0105,40.0105,39.9686,39.9686,7800.0
2009-10-15 12:30:00,47.71,47.73,47.71,47.71,20800.0,39.9602,39.977,39.9602,39.9602,20800.0
2009-10-15 12:35:00,47.72,47.72,47.71,47.72,2100.0,39.9686,39.9686,39.9602,39.9686,2100.0
2009-10-15 12:40:00,47.72,47.72,47.71,47.72,3400.0,39.9686,39.9686,39.9602,39.9686,3400.0
2009-10-15 12:45:00,47.71,47.71,47.68,47.71,13400.0,39.9602,39.9602,39.9351,39.9602,13400.0
2009-10-15 12:50:00,47.71,47.71,47.68,47.69,7400.0,39.9602,39.9602,39.9351,39.9435,7400.0
2009-10-15 12:55:00,47.69,47.69,47.66,47.68,9600.0,39.9435,39.9435,39.9183,39.9351,9600.0
2009-10-15 13:00:00,47.67,47.68,47.67,47.68,6800.0,39.9267,39.9351,39.9267,39.9351,6800.0
2009-10-15 13:05:00,47.68,47.7,47.67,47.68,12800.0,39.9351,39.9518,39.9267,39.9351,12800.0
2009-10-15 13:10:00,47.67,47.68,47.66,47.68,10500.0,39.9267,39.9351,39.9183,39.9351,10500.0
2009-10-15 13:15:00,47.68,47.69,47.67,47.68,7200.0,39.9351,39.9435,39.9267,39.9351,7200.0
2009-10-15 13:20:00,47.69,47.7,47.68,47.7,6000.0,39.9435,39.9518,39.9351,39.9518,6000.0
2009-10-15 13:25:00,47.69,47.73,47.69,47.73,8800.0,39.9435,39.977,39.9435,39.977,8800.0
2009-10-15 13:30:00,47.73,47.75,47.72,47.74,22200.0,39.977,39.9937,39.9686,39.9853,22200.0
2009-10-15 13:35:00,47.73,47.75,47.71,47.74,18600.0,39.977,39.9937,39.9602,39.9853,18600.0
2009-10-15 13:40:00,47.74,47.74,47.72,47.73,5900.0,39.9853,39.9853,39.9686,39.977,5900.0
2009-10-15 13:45:00,47.73,47.75,47.69,47.73,37100.0,39.977,39.9937,39.9435,39.977,37100.0
2009-10-15 13:50:00,47.72,47.73,47.71,47.73,28400.0,39.9686,39.977,39.9602,39.977,28400.0
2009-10-15 13:55:00,47.72,47.75,47.7,47.72,55300.0,39.9686,39.9937,39.9518,39.9686,55300.0
2009-10-15 14:00:00,47.72,47.76,47.72,47.75,9800.0,39.9686,40.0021,39.9686,39.9937,9800.0
2009-10-15 14:05:00,47.75,47.78,47.74,47.75,16300.0,39.9937,40.0188,39.9853,39.9937,16300.0
2009-10-15 14:10:00,47.74,47.76,47.73,47.73,13500.0,39.9853,40.0021,39.977,39.977,13500.0
2009-10-15 14:15:00,47.71,47.77,47.7,47.77,13800.0,39.9602,40.0105,39.9518,40.0105,13800.0
2009-10-15 14:20:00,47.76,47.76,47.73,47.73,6300.0,40.0021,40.0021,39.977,39.977,6300.0
2009-10-15 14:25:00,47.72,47.74,47.7,47.73,14700.0,39.9686,39.9853,39.9518,39.977,14700.0
2009-10-15 14:30:00,47.74,47.79,47.74,47.79,20300.0,39.9853,40.0272,39.9853,40.0272,20300.0
2009-10-15 14:35:00,47.8,47.81,47.79,47.79,12700.0,40.0356,40.044,40.0272,40.0272,12700.0
2009-10-15 14:40:00,47.79,47.82,47.79,47.82,8400.0,40.0272,40.0523,40.0272,40.0523,8400.0
2009-10-15 14:45:00,47.81,47.84,47.79,47.84,17800.0,40.044,40.0691,40.0272,40.0691,17800.0
2009-10-15 14:50:00,47.84,47.89,47.84,47.88,21500.0,40.0691,40.111,40.0691,40.1026,21500.0
2009-10-15 14:55:00,47.87,47.89,47.85,47.89,28500.0,40.0942,40.111,40.0775,40.111,28500.0
2009-10-15 15:00:00,47.88,47.88,47.87,47.87,12100.0,40.1026,40.1026,40.0942,40.0942,12100.0
2009-10-15 15:05:00,47.88,47.9,47.86,47.9,20500.0,40.1026,40.1193,40.0858,40.1193,20500.0
2009-10-15 15:10:00,47.9,47.92,47.87,47.88,21500.0,40.1193,40.1361,40.0942,40.1026,21500.0
2009-10-15 15:15:00,47.88,47.9,47.85,47.85,12400.0,40.1026,40.1193,40.0775,40.0775,12400.0
2009-10-15 15:20:00,47.86,47.86,47.82,47.82,35400.0,40.0858,40.0858,40.0523,40.0523,35400.0
2009-10-15 15:25:00,47.83,47.85,47.81,47.81,25700.0,40.0607,40.0775,40.044,40.044,25700.0
2009-10-15 15:30:00,47.8,47.83,47.8,47.82,70200.0,40.0356,40.0607,40.0356,40.0523,70200.0
2009-10-15 15:35:00,47.82,47.84,47.8,47.84,26200.0,40.0523,40.0691,40.0356,40.0691,26200.0
2009-10-15 15:40:00,47.84,47.86,47.83,47.83,23200.0,40.0691,40.0858,40.0607,40.0607,23200.0
2009-10-15 15:45:00,47.83,47.86,47.81,47.85,37400.0,40.0607,40.0858,40.044,40.0775,37400.0
2009-10-15 15:50:00,47.85,47.89,47.85,47.87,61600.0,40.0775,40.111,40.0775,40.0942,61600.0
2009-10-15 15:55:00,47.86,47.95,47.86,47.91,157000.0,40.0858,40.1612,40.0858,40.1277,157000.0
2009-10-16 09:30:00,47.58,47.64,47.53,47.64,115800.0,39.8513,39.9016,39.8094,39.9016,115800.0
2009-10-16 09:35:00,47.66,47.71,47.62,47.69,31200.0,39.9183,39.9602,39.8848,39.9435,31200.0
2009-10-16 09:40:00,47.71,47.72,47.63,47.64,29700.0,39.9602,39.9686,39.8932,39.9016,29700.0
2009-10-16 09:45:00,47.64,47.7,47.62,47.69,31500.0,39.9016,39.9518,39.8848,39.9435,31500.0
2009-10-16 09:50:00,47.67,47.73,47.62,47.69,49700.0,39.9267,39.977,39.8848,39.9435,49700.0
2009-10-16 09:55:00,47.65,47.68,47.52,47.57,101400.0,39.9099,39.9351,39.8011,39.8429,101400.0
2009-10-16 10:00:00,47.55,47.55,47.44,47.47,47700.0,39.8262,39.8262,39.7341,39.7592,47700.0
2009-10-16 10:05:00,47.47,47.5,47.43,47.45,23500.0,39.7592,39.7843,39.7257,39.7424,23500.0
2009-10-16 10:10:00,47.46,47.48,47.42,47.45,32600.0,39.7508,39.7676,39.7173,39.7424,32600.0
2009-10-16 10:15:00,47.43,47.53,47.43,47.5,36500.0,39.7257,39.8094,39.7257,39.7843,36500.0
2009-10-16 10:20:00,47.53,47.56,47.51,47.52,29300.0,39.8094,39.8346,39.7927,39.8011,29300.0
2009-10-16 10:25:00,47.52,47.52,47.47,47.5,27900.0,39.8011,39.8011,39.7592,39.7843,27900.0
2009-10-16 10:30:00,47.5,47.53,47.5,47.51,22200.0,39.7843,39.8094,39.7843,39.7927,22200.0
2009-10-16 10:35:00,47.53,47.53,47.48,47.49,10600.0,39.8094,39.8094,39.7676,39.7759,10600.0
2009-10-16 10:40:00,47.49,47.49,47.42,47.47,38000.0,39.7759,39.7759,39.7173,39.7592,38000.0
2009-10-16 10:45:00,47.47,47.51,47.47,47.49,25300.0,39.7592,39.7927,39.7592,39.7759,25300.0
2009-10-16 10:50:00,47.51,47.51,47.45,47.46,50600.0,39.7927,39.7927,39.7424,39.7508,50600.0
2009-10-16 10:55:00,47.46,47.47,47.42,47.47,20900.0,39.7508,39.7592,39.7173,39.7592,20900.0
2009-10-16 11:00:00,47.46,47.52,47.46,47.5,27100.0,39.7508,39.8011,39.7508,39.7843,27100.0
2009-10-16 11:05:00,47.5,47.55,47.49,47.51,24300.0,39.7843,39.8262,39.7759,39.7927,24300.0
2009-10-16 11:10:00,47.51,47.53,47.48,47.48,33300.0,39.7927,39.8094,39.7676,39.7676,33300.0
2009-10-16 11:15:00,47.48,47.56,47.48,47.56,25900.0,39.7676,39.8346,39.7676,39.8346,25900.0
2009-10-16 11:20:00,47.56,47.58,47.53,47.54,20800.0,39.8346,39.8513,39.8094,39.8178,20800.0
2009-10-16 11:25:00,47.54,47.55,47.51,47.53,14800.0,39.8178,39.8262,39.7927,39.8094,14800.0
2009-10-16 11:30:00,47.53,47.54,47.47,47.48,12300.0,39.8094,39.8178,39.7592,39.7676,12300.0
2009-10-16 11:35:00,47.46,47.48,47.46,47.48,14400.0,39.7508,39.7676,39.7508,39.7676,14400.0
2009-10-16 11:40:00,47.46,47.47,47.43,47.47,14100.0,39.7508,39.7592,39.7257,39.7592,14100.0
2009-10-16 11:45:00,47.46,47.48,47.46,47.47,4200.0,39.7508,39.7676,39.7508,39.7592,4200.0
2009-10-16 11:50:00,47.46,47.47,47.44,47.45,14800.0,39.7508,39.7592,39.7341,39.7424,14800.0
2009-10-16 11:55:00,47.45,47.5,47.45,47.49,10200.0,39.7424,39.7843,39.7424,39.7759,10200.0
2009-10-16 12:00:00,47.5,47.51,47.48,47.49,11600.0,39.7843,39.7927,39.7676,39.7759,11600.0
2009-10-16 12:05:00,47.5,47.54,47.5,47.53,15400.0,39.7843,39.8178,39.7843,39.8094,15400.0
2009-10-16 12:10:00,47.53,47.56,47.53,47.54,9200.0,39.8094,39.8346,39.8094,39.8178,9200.0
2009-10-16 12:15:00,47.54,47.56,47.53,47.55,5000.0,39.8178,39.8346,39.8094,39.8262,5000.0
2009-10-16 12:20:00,47.53,47.54,47.51,47.54,11800.0,39.8094,39.8178,39.7927,39.8178,11800.0
2009-10-16 12:25:00,47.54,47.56,47.51,47.52,19500.0,39.8178,39.8346,39.7927,39.8011,19500.0
2009-10-16 12:30:00,47.52,47.54,47.52,47.53,14100.0,39.8011,39.8178,39.8011,39.8094,14100.0
2009-10-16 12:35:00,47.53,47.54,47.53,47.53,6800.0,39.8094,39.8178,39.8094,39.8094,6800.0
2009-10-16 12:40:00,47.53,47.53,47.51,47.53,2900.0,39.8094,39.8094,39.7927,39.8094,2900.0
2009-10-16 12:45:00,47.53,47.53,47.47,47.53,21700.0,39.8094,39.8094,39.7592,39.8094,21700.0
2009-10-16 12:50:00,47.53,47.56,47.53,47.55,11200.0,39.8094,39.8346,39.8094,39.8262,11200.0
2009-10-16 12:55:00,47.55,47.58,47.53,47.55,30900.0,39.8262,39.8513,39.8094,39.8262,30900.0
2009-10-16 13:00:00,47.56,47.57,47.55,47.55,6400.0,39.8346,39.8429,39.8262,39.8262,6400.0
2009-10-16 13:05:00,47.55,47.55,47.53,47.55,7300.0,39.8262,39.8262,39.8094,39.8262,7300.0
2009-10-16 13:10:00,47.55,47.62,47.55,47.61,8700.0,39.8262,39.8848,39.8262,39.8764,8700.0
2009-10-16 13:15:00,47.62,47.65,47.62,47.64,18800.0,39.8848,39.9099,39.8848,39.9016,18800.0
2009-10-16 13:20:00,47.65,47.68,47.64,47.68,11200.0,39.9099,39.9351,39.9016,39.9351,11200.0
2009-10-16 13:25:00,47.68,47.74,47.67,47.74,21200.0,39.9351,39.9853,39.9267,39.9853,21200.0
2009-10-16 13:30:00,47.74,47.77,47.73,47.73,12300.0,39.9853,40.0105,39.977,39.977,12300.0
2009-10-16 13:35:00,47.74,47.76,47.74,47.74,5100.0,39.9853,40.0021,39.9853,39.9853,5100.0
2009-10-16 13:40:00,47.74,47.76,47.73,47.75,17800.0,39.9853,40.0021,39.977,39.9937,17800.0
2009-10-16 13:45:00,47.75,47.78,47.74,47.78,11900.0,39.9937,40.0188,39.9853,40.0188,11900.0
2009-10-16 13:50:00,47.78,47.81,47.75,47.76,26500.0,40.0188,40.044,39.9937,40.0021,26500.0
2009-10-16 13:55:00,47.77,47.77,47.73,47.73,9500.0,40.0105,40.0105,39.977,39.977,9500.0
2009-10-16 14:00:00,47.73,47.73,47.69,47.7,48200.0,39.977,39.977,39.9435,39.9518,48200.0
2009-10-16 14:05:00,47.71,47.71,47.66,47.66,30100.0,39.9602,39.9602,39.9183,39.9183,30100.0
2009-10-16 14:10:00,47.66,47.7,47.63,47.7,13000.0,39.9183,39.9518,39.8932,39.9518,13000.0
2009-10-16 14:15:00,47.7,47.7,47.65,47.69,21200.0,39.9518,39.9518,39.9099,39.9435,21200.0
2009-10-16 14:20:00,47.68,47.76,47.68,47.76,39000.0,39.9351,40.0021,39.9351,40.0021,39000.0
2009-10-16 14:25:00,47.76,47.76,47.72,47.72,9200.0,40.0021,40.0021,39.9686,39.9686,9200.0
2009-10-16 14:30:00,47.72,47.73,47.68,47.71,33300.0,39.9686,39.977,39.9351,39.9602,33300.0
2009-10-16 14:35:00,47.71,47.74,47.71,47.74,6200.0,39.9602,39.9853,39.9602,39.9853,6200.0
2009-10-16 14:40:00,47.73,47.73,47.69,47.69,5500.0,39.977,39.977,39.9435,39.9435,5500.0
2009-10-16 14:45:00,47.7,47.7,47.68,47.7,10500.0,39.9518,39.9518,39.9351,39.9518,10500.0
2009-10-16 14:50:00,47.69,47.69,47.68,47.68,2300.0,39.9435,39.9435,39.9351,39.9351,2300.0
2009-10-16 14:55:00,47.68,47.69,47.67,47.69,6200.0,39.9351,39.9435,39.9267,39.9435,6200.0
2009-10-16 15:00:00,47.69,47.7,47.68,47.7,8700.0,39.9435,39.9518,39.9351,39.9518,8700.0
2009-10-16 15:05:00,47.73,47.73,47.69,47.71,12500.0,39.977,39.977,39.9435,39.9602,12500.0
2009-10-16 15:10:00,47.71,47.77,47.71,47.74,55400.0,39.9602,40.0105,39.9602,39.9853,55400.0
2009-10-16 15:15:00,47.74,47.77,47.68,47.72,38800.0,39.9853,40.0105,39.9351,39.9686,38800.0
2009-10-16 15:20:00,47.72,47.73,47.7,47.73,12500.0,39.9686,39.977,39.9518,39.977,12500.0
2009-10-16 15:25:00,47.73,47.76,47.7,47.75,33700.0,39.977,40.0021,39.9518,39.9937,33700.0
2009-10-16 15:30:00,47.76,47.76,47.72,47.76,20100.0,40.0021,40.0021,39.9686,40.0021,20100.0
2009-10-16 15:35:00,47.76,47.82,47.76,47.8,27700.0,40.0021,40.0523,40.0021,40.0356,27700.0
2009-10-16 15:40:00,47.8,47.83,47.74,47.74,50500.0,40.0356,40.0607,39.9853,39.9853,50500.0
2009-10-16 15:45:00,47.75,47.77,47.71,47.73,31600.0,39.9937,40.0105,39.9602,39.977,31600.0
2009-10-16 15:50:00,47.72,47.72,47.64,47.65,52900.0,39.9686,39.9686,39.9016,39.9099,52900.0
2009-10-16 15:55:00,47.64,47.71,47.64,47.69,36700.0,39.9016,39.9602,39.9016,39.9435,36700.0
2009-10-19 09:30:00,47.76,47.78,47.69,47.7,30900.0,40.0021,40.0188,39.9435,39.9518,30900.0
2009-10-19 09:35:00,47.7,47.81,47.7,47.79,21900.0,39.9518,40.044,39.9518,40.0272,21900.0
2009-10-19 09:40:00,47.8,47.85,47.75,47.76,28500.0,40.0356,40.0775,39.9937,40.0021,28500.0
2009-10-19 09:45:00,47.77,47.78,47.72,47.78,24800.0,40.0105,40.0188,39.9686,40.0188,24800.0
2009-10-19 09:50:00,47.77,47.77,47.69,47.69,4200.0,40.0105,40.0105,39.9435,39.9435,4200.0
2009-10-19 09:55:00,47.68,47.69,47.64,47.67,14800.0,39.9351,39.9435,39.9016,39.9267,14800.0
2009-10-19 10:00:00,47.66,47.72,47.64,47.72,12300.0,39.9183,39.9686,39.9016,39.9686,12300.0
2009-10-19 10:05:00,47.73,47.76,47.71,47.73,42300.0,39.977,40.0021,39.9602,39.977,42300.0
2009-10-19 10:10:00,47.72,47.78,47.72,47.76,50000.0,39.9686,40.0188,39.9686,40.0021,50000.0
2009-10-19 10:15:00,47.75,47.75,47.7,47.73,24100.0,39.9937,39.9937,39.9518,39.977,24100.0
2009-10-19 10:20:00,47.72,47.87,47.72,47.84,37400.0,39.9686,40.0942,39.9686,40.0691,37400.0
2009-10-19 10:25:00,47.85,47.88,47.84,47.87,25800.0,40.0775,40.1026,40.0691,40.0942,25800.0
2009-10-19 10:30:00,47.87,47.93,47.87,47.88,32000.0,40.0942,40.1445,40.0942,40.1026,32000.0
2009-10-19 10:35:00,47.88,47.91,47.87,47.89,3600.0,40.1026,40.1277,40.0942,40.111,3600.0
2009-10-19 10:40:00,47.9,47.95,47.9,47.93,11100.0,40.1193,40.1612,40.1193,40.1445,11100.0
2009-10-19 10:45:00,47.94,48.01,47.94,48.0,31900.0,40.1528,40.2115,40.1528,40.2031,31900.0
2009-10-19 10:50:00,48.01,48.03,48.0,48.02,21500.0,40.2115,40.2282,40.2031,40.2198,21500.0
2009-10-19 10:55:00,48.02,48.06,48.0,48.0,17600.0,40.2198,40.2533,40.2031,40.2031,17600.0
2009-10-19 11:00:00,48.0,48.02,47.99,48.0,15200.0,40.2031,40.2198,40.1947,40.2031,15200.0
2009-10-19 11:05:00,48.01,48.02,47.98,47.99,6200.0,40.2115,40.2198,40.1863,40.1947,6200.0
2009-10-19 11:10:00,48.0,48.02,47.99,48.01,28600.0,40.2031,40.2198,40.1947,40.2115,28600.0
2009-10-19 11:15:00,48.01,48.05,48.01,48.03,17100.0,40.2115,40.245,40.2115,40.2282,17100.0
2009-10-19 11:20:00,48.03,48.05,48.0,48.02,30600.0,40.2282,40.245,40.2031,40.2198,30600.0
2009-10-19 11:25:00,48.05,48.12,48.03,48.1,45600.0,40.245,40.3036,40.2282,40.2869,45600.0
2009-10-19 11:30:00,48.1,48.14,48.1,48.11,12200.0,40.2869,40.3204,40.2869,40.2952,12200.0
2009-10-19 11:35:00,48.1,48.12,48.1,48.11,7800.0,40.2869,40.3036,40.2869,40.2952,7800.0
2009-10-19 11:40:00,48.11,48.13,48.11,48.12,4000.0,40.2952,40.312,40.2952,40.3036,4000.0
2009-10-19 11:45:00,48.13,48.15,48.13,48.15,7100.0,40.312,40.3287,40.312,40.3287,7100.0
2009-10-19 11:50:00,48.16,48.21,48.15,48.21,26000.0,40.3371,40.379,40.3287,40.379,26000.0
2009-10-19 11:55:00,48.21,48.21,48.17,48.18,16100.0,40.379,40.379,40.3455,40.3539,16100.0
2009-10-19 12:00:00,48.19,48.19,48.17,48.17,13300.0,40.3622,40.3622,40.3455,40.3455,13300.0
2009-10-19 12:05:00,48.17,48.18,48.16,48.17,8400.0,40.3455,40.3539,40.3371,40.3455,8400.0
2009-10-19 12:10:00,48.18,48.18,48.15,48.15,7800.0,40.3539,40.3539,40.3287,40.3287,7800.0
2009-10-19 12:15:00,48.15,48.18,48.15,48.17,9100.0,40.3287,40.3539,40.3287,40.3455,9100.0
2009-10-19 12:20:00,48.17,48.17,48.16,48.16,3000.0,40.3455,40.3455,40.3371,40.3371,3000.0
2009-10-19 12:25:00,48.16,48.18,48.14,48.14,15100.0,40.3371,40.3539,40.3204,40.3204,15100.0
2009-10-19 12:30:00,48.14,48.15,48.13,48.14,8900.0,40.3204,40.3287,40.312,40.3204,8900.0
2009-10-19 12:35:00,48.13,48.14,48.12,48.13,7800.0,40.312,40.3204,40.3036,40.312,7800.0
2009-10-19 12:40:00,48.13,48.15,48.13,48.15,4900.0,40.312,40.3287,40.312,40.3287,4900.0
2009-10-19 12:45:00,48.16,48.17,48.15,48.17,6900.0,40.3371,40.3455,40.3287,40.3455,6900.0
2009-10-19 12:50:00,48.17,48.17,48.13,48.13,4400.0,40.3455,40.3455,40.312,40.312,4400.0
2009-10-19 12:55:00,48.13,48.15,48.13,48.14,9400.0,40.312,40.3287,40.312,40.3204,9400.0
2009-10-19 13:00:00,48.14,48.16,48.1,48.15,10500.0,40.3204,40.3371,40.2869,40.3287,10500.0
2009-10-19 13:05:00,48.15,48.16,48.15,48.16,3400.0,40.3287,40.3371,40.3287,40.3371,3400.0
2009-10-19 13:10:00,48.16,48.17,48.14,48.14,6400.0,40.3371,40.3455,40.3204,40.3204,6400.0
2009-10-19 13:15:00,48.15,48.15,48.12,48.12,16900.0,40.3287,40.3287,40.3036,40.3036,16900.0
2009-10-19 13:20:00,48.12,48.15,48.12,48.12,11000.0,40.3036,40.3287,40.3036,40.3036,11000.0
2009-10-19 13:25:00,48.1,48.16,48.09,48.12,19000.0,40.2869,40.3371,40.2785,40.3036,19000.0
2009-10-19 13:30:00,48.12,48.15,48.12,48.13,7700.0,40.3036,40.3287,40.3036,40.312,7700.0
2009-10-19 13:35:00,48.15,48.23,48.15,48.19,34600.0,40.3287,40.3957,40.3287,40.3622,34600.0
2009-10-19 13:40:00,48.18,48.2,48.16,48.17,18400.0,40.3539,40.3706,40.3371,40.3455,18400.0
2009-10-19 13:45:00,48.16,48.16,48.11,48.12,13600.0,40.3371,40.3371,40.2952,40.3036,13600.0
2009-10-19 13:50:00,48.14,48.15,48.12,48.15,3800.0,40.3204,40.3287,40.3036,40.3287,3800.0
2009-10-19 13:55:00,48.15,48.17,48.14,48.15,13900.0,40.3287,40.3455,40.3204,40.3287,13900.0
2009-10-19 14:00:00,48.15,48.16,48.14,48.15,17000.0,40.3287,40.3371,40.3204,40.3287,17000.0
2009-10-19 14:05:00,48.16,48.18,48.15,48.17,9600.0,40.3371,40.3539,40.3287,40.3455,9600.0
2009-10-19 14:10:00,48.16,48.2,48.14,48.2,13500.0,40.3371,40.3706,40.3204,40.3706,13500.0
2009-10-19 14:15:00,48.2,48.21,48.18,48.19,43800.0,40.3706,40.379,40.3539,40.3622,43800.0
2009-10-19 14:20:00,48.19,48.21,48.15,48.19,68100.0,40.3622,40.379,40.3287,40.3622,68100.0
2009-10-19 14:25:00,48.19,48.2,48.17,48.18,8000.0,40.3622,40.3706,40.3455,40.3539,8000.0
2009-10-19 14:30:00,48.18,48.19,48.15,48.16,34200.0,40.3539,40.3622,40.3287,40.3371,34200.0
2009-10-19 14:35:00,48.15,48.15,48.11,48.12,63500.0,40.3287,40.3287,40.2952,40.3036,63500.0
2009-10-19 14:40:00,48.12,48.15,48.12,48.12,38500.0,40.3036,40.3287,40.3036,40.3036,38500.0
2009-10-19 14:45:00,48.12,48.13,48.09,48.11,30400.0,40.3036,40.312,40.2785,40.2952,30400.0
2009-10-19 14:50:00,48.12,48.15,48.11,48.14,42700.0,40.3036,40.3287,40.2952,40.3204,42700.0
2009-10-19 14:55:00,48.15,48.18,48.14,48.17,67600.0,40.3287,40.3539,40.3204,40.3455,67600.0
2009-10-19 15:00:00,48.17,48.18,48.15,48.16,13100.0,40.3455,40.3539,40.3287,40.3371,13100.0
2009-10-19 15:05:00,48.15,48.15,48.13,48.14,17800.0,40.3287,40.3287,40.312,40.3204,17800.0
2009-10-19 15:10:00,48.14,48.18,48.14,48.14,100500.0,40.3204,40.3539,40.3204,40.3204,100500.0
2009-10-19 15:15:00,48.15,48.15,48.13,48.14,10700.0,40.3287,40.3287,40.312,40.3204,10700.0
2009-10-19 15:20:00,48.14,48.14,48.09,48.09,45300.0,40.3204,40.3204,40.2785,40.2785,45300.0
2009-10-19 15:25:00,48.11,48.11,48.08,48.1,9800.0,40.2952,40.2952,40.2701,40.2869,9800.0
2009-10-19 15:30:00,48.1,48.12,48.09,48.11,26000.0,40.2869,40.3036,40.2785,40.2952,26000.0
2009-10-19 15:35:00,48.11,48.12,48.1,48.11,12700.0,40.2952,40.3036,40.2869,40.2952,12700.0
2009-10-19 15:40:00,48.11,48.13,48.08,48.12,15700.0,40.2952,40.312,40.2701,40.3036,15700.0
2009-10-19 15:45:00,48.11,48.15,48.1,48.15,67700.0,40.2952,40.3287,40.2869,40.3287,67700.0
2009-10-19 15:50:00,48.16,48.18,48.14,48.17,43700.0,40.3371,40.3539,40.3204,40.3455,43700.0
2009-10-19 15:55:00,48.17,48.17,48.1,48.12,51700.0,40.3455,40.3455,40.2869,40.3036,51700.0
2009-10-20 09:30:00,48.15,48.16,47.96,48.01,65800.0,40.3287,40.3371,40.1696,40.2115,65800.0
2009-10-20 09:35:00,48.0,48.04,47.91,47.93,62700.0,40.2031,40.2366,40.1277,40.1445,62700.0
2009-10-20 09:40:00,47.93,48.01,47.89,47.93,48100.0,40.1445,40.2115,40.111,40.1445,48100.0
2009-10-20 09:45:00,47.93,48.02,47.89,48.0,31600.0,40.1445,40.2198,40.111,40.2031,31600.0
2009-10-20 09:50:00,48.01,48.01,47.94,48.01,32800.0,40.2115,40.2115,40.1528,40.2115,32800.0
2009-10-20 09:55:00,48.02,48.03,47.94,48.02,30000.0,40.2198,40.2282,40.1528,40.2198,30000.0
2009-10-20 10:00:00,48.03,48.09,48.03,48.05,41000.0,40.2282,40.2785,40.2282,40.245,41000.0
2009-10-20 10:05:00,48.04,48.05,47.99,47.99,15900.0,40.2366,40.245,40.1947,40.1947,15900.0
2009-10-20 10:10:00,47.99,48.03,47.97,47.99,113500.0,40.1947,40.2282,40.178,40.1947,113500.0
2009-10-20 10:15:00,48.0,48.0,47.85,47.88,123000.0,40.2031,40.2031,40.0775,40.1026,123000.0
2009-10-20 10:20:00,47.89,47.95,47.88,47.94,39200.0,40.111,40.1612,40.1026,40.1528,39200.0
2009-10-20 10:25:00,47.94,47.97,47.92,47.92,33700.0,40.1528,40.178,40.1361,40.1361,33700.0
2009-10-20 10:30:00,47.93,47.95,47.9,47.94,19200.0,40.1445,40.1612,40.1193,40.1528,19200.0
2009-10-20 10:35:00,47.94,48.03,47.94,47.99,10300.0,40.1528,40.2282,40.1528,40.1947,10300.0
2009-10-20 10:40:00,48.02,48.02,47.97,47.97,17100.0,40.2198,40.2198,40.178,40.178,17100.0
2009-10-20 10:45:00,47.96,47.99,47.94,47.95,19500.0,40.1696,40.1947,40.1528,40.1612,19500.0
2009-10-20 10:50:00,47.94,48.01,47.94,48.0,19400.0,40.1528,40.2115,40.1528,40.2031,19400.0
2009-10-20 10:55:00,48.01,48.02,47.98,47.99,21600.0,40.2115,40.2198,40.1863,40.1947,21600.0
2009-10-20 11:00:00,48.0,48.0,47.96,47.97,15900.0,40.2031,40.2031,40.1696,40.178,15900.0
2009-10-20 11:05:00,47.98,48.0,47.96,47.97,20300.0,40.1863,40.2031,40.1696,40.178,20300.0
2009-10-20 11:10:00,47.97,47.97,47.92,47.96,18400.0,40.178,40.178,40.1361,40.1696,18400.0
2009-10-20 11:15:00,47.95,47.98,47.94,47.97,11600.0,40.1612,40.1863,40.1528,40.178,11600.0
2009-10-20 11:20:00,47.97,48.0,47.96,47.99,5800.0,40.178,40.2031,40.1696,40.1947,5800.0
2009-10-20 11:25:00,47.98,47.98,47.9,47.92,28900.0,40.1863,40.1863,40.1193,40.1361,28900.0
2009-10-20 11:30:00,47.93,47.94,47.88,47.89,13100.0,40.1445,40.1528,40.1026,40.111,13100.0
2009-10-20 11:35:00,47.89,47.89,47.76,47.77,51700.0,40.111,40.111,40.0021,40.0105,51700.0
2009-10-20 11:40:00,47.77,47.81,47.74,47.74,29500.0,40.0105,40.044,39.9853,39.9853,29500.0
2009-10-20 11:45:00,47.74,47.76,47.69,47.74,25800.0,39.9853,40.0021,39.9435,39.9853,25800.0
2009-10-20 11:50:00,47.75,47.78,47.74,47.76,21000.0,39.9937,40.0188,39.9853,40.0021,21000.0
2009-10-20 11:55:00,47.76,47.77,47.74,47.75,12000.0,40.0021,40.0105,39.9853,39.9937,12000.0
2009-10-20 12:00:00,47.74,47.76,47.69,47.69,30200.0,39.9853,40.0021,39.9435,39.9435,30200.0
2009-10-20 12:05:00,47.7,47.71,47.63,47.68,32900.0,39.9518,39.9602,39.8932,39.9351,32900.0
2009-10-20 12:10:00,47.68,47.72,47.66,47.72,12200.0,39.9351,39.9686,39.9183,39.9686,12200.0
2009-10-20 12:15:00,47.71,47.72,47.68,47.68,16800.0,39.9602,39.9686,39.9351,39.9351,16800.0
2009-10-20 12:20:00,47.67,47.71,47.67,47.7,15900.0,39.9267,39.9602,39.9267,39.9518,15900.0
2009-10-20 12:25:00,47.7,47.73,47.7,47.71,17400.0,39.9518,39.977,39.9518,39.9602,17400.0
2009-10-20 12:30:00,47.72,47.73,47.66,47.68,42100.0,39.9686,39.977,39.9183,39.9351,42100.0
2009-10-20 12:35:00,47.68,47.7,47.6,47.64,42700.0,39.9351,39.9518,39.8681,39.9016,42700.0
2009-10-20 12:40:00,47.64,47.68,47.64,47.68,20700.0,39.9016,39.9351,39.9016,39.9351,20700.0
2009-10-20 12:45:00,47.68,47.7,47.67,47.69,10400.0,39.9351,39.9518,39.9267,39.9435,10400.0
2009-10-20 12:50:00,47.68,47.73,47.68,47.71,27000.0,39.9351,39.977,39.9351,39.9602,27000.0
2009-10-20 12:55:00,47.71,47.72,47.7,47.7,900.0,39.9602,39.9686,39.9518,39.9518,900.0
2009-10-20 13:00:00,47.69,47.74,47.69,47.74,7100.0,39.9435,39.9853,39.9435,39.9853,7100.0
2009-10-20 13:05:00,47.73,47.77,47.72,47.74,89100.0,39.977,40.0105,39.9686,39.9853,89100.0
2009-10-20 13:10:00,47.74,47.78,47.72,47.78,18200.0,39.9853,40.0188,39.9686,40.0188,18200.0
2009-10-20 13:15:00,47.78,47.79,47.76,47.77,10200.0,40.0188,40.0272,40.0021,40.0105,10200.0
2009-10-20 13:20:00,47.77,47.77,47.75,47.75,17900.0,40.0105,40.0105,39.9937,39.9937,17900.0
2009-10-20 13:25:00,47.77,47.77,47.72,47.77,32000.0,40.0105,40.0105,39.9686,40.0105,32000.0
2009-10-20 13:30:00,47.77,47.79,47.75,47.75,22300.0,40.0105,40.0272,39.9937,39.9937,22300.0
2009-10-20 13:35:00,47.75,47.76,47.75,47.75,24500.0,39.9937,40.0021,39.9937,39.9937,24500.0
2009-10-20 13:40:00,47.75,47.76,47.74,47.74,11900.0,39.9937,40.0021,39.9853,39.9853,11900.0
2009-10-20 13:45:00,47.75,47.78,47.75,47.78,3800.0,39.9937,40.0188,39.9937,40.0188,3800.0
2009-10-20 13:50:00,47.79,47.8,47.75,47.76,30200.0,40.0272,40.0356,39.9937,40.0021,30200.0
2009-10-20 13:55:00,47.76,47.76,47.68,47.71,24200.0,40.0021,40.0021,39.9351,39.9602,24200.0
2009-10-20 14:00:00,47.69,47.72,47.68,47.72,27100.0,39.9435,39.9686,39.9351,39.9686,27100.0
2009-10-20 14:05:00,47.72,47.78,47.72,47.75,6800.0,39.9686,40.0188,39.9686,39.9937,6800.0
2009-10-20 14:10:00,47.75,47.76,47.75,47.76,600.0,39.9937,40.0021,39.9937,40.0021,600.0
2009-10-20 14:15:00,47.77,47.85,47.76,47.84,27500.0,40.0105,40.0775,40.0021,40.0691,27500.0
2009-10-20 14:20:00,47.83,47.84,47.8,47.8,10600.0,40.0607,40.0691,40.0356,40.0356,10600.0
2009-10-20 14:25:00,47.81,47.81,47.77,47.78,10300.0,40.044,40.044,40.0105,40.0188,10300.0
2009-10-20 14:30:00,47.78,47.84,47.75,47.84,24600.0,40.0188,40.0691,39.9937,40.0691,24600.0
2009-10-20 14:35:00,47.84,47.87,47.81,47.87,24100.0,40.0691,40.0942,40.044,40.0942,24100.0
2009-10-20 14:40:00,47.86,47.86,47.81,47.81,19600.0,40.0858,40.0858,40.044,40.044,19600.0
2009-10-20 14:45:00,47.83,47.85,47.81,47.83,9100.0,40.0607,40.0775,40.044,40.0607,9100.0
2009-10-20 14:50:00,47.83,47.83,47.8,47.8,3700.0,40.0607,40.0607,40.0356,40.0356,3700.0
2009-10-20 14:55:00,47.8,47.84,47.79,47.84,9900.0,40.0356,40.0691,40.0272,40.0691,9900.0
2009-10-20 15:00:00,47.84,47.87,47.83,47.85,38100.0,40.0691,40.0942,40.0607,40.0775,38100.0
2009-10-20 15:05:00,47.84,47.84,47.76,47.77,45500.0,40.0691,40.0691,40.0021,40.0105,45500.0
2009-10-20 15:10:00,47.77,47.77,47.73,47.77,49400.0,40.0105,40.0105,39.977,40.0105,49400.0
2009-10-20 15:15:00,47.77,47.79,47.73,47.79,43500.0,40.0105,40.0272,39.977,40.0272,43500.0
2009-10-20 15:20:00,47.79,47.81,47.75,47.75,35700.0,40.0272,40.044,39.9937,39.9937,35700.0
2009-10-20 15:25:00,47.75,47.79,47.74,47.79,19700.0,39.9937,40.0272,39.9853,40.0272,19700.0
2009-10-20 15:30:00,47.81,47.87,47.81,47.84,40300.0,40.044,40.0942,40.044,40.0691,40300.0
2009-10-20 15:35:00,47.84,47.86,47.82,47.83,11800.0,40.0691,40.0858,40.0523,40.0607,11800.0
2009-10-20 15:40:00,47.83,47.89,47.82,47.85,91100.0,40.0607,40.111,40.0523,40.0775,91100.0
2009-10-20 15:45:00,47.85,47.88,47.82,47.88,100600.0,40.0775,40.1026,40.0523,40.1026,100600.0
2009-10-20 15:50:00,47.88,47.88,47.82,47.84,42400.0,40.1026,40.1026,40.0523,40.0691,42400.0
2009-10-20 15:55:00,47.83,47.86,47.82,47.83,20800.0,40.0607,40.0858,40.0523,40.0607,20800.0
2009-10-20 16:00:00,47.83,47.88,47.83,47.88,4400.0,40.0607,40.1026,40.0607,40.1026,4400.0
2009-10-20 16:05:00,47.88,47.88,47.88,47.88,0.0,40.1026,40.1026,40.1026,40.1026,0.0
2009-10-20 16:10:00,47.88,47.88,47.88,47.88,0.0,40.1026,40.1026,40.1026,40.1026,0.0
2009-10-21 09:30:00,47.81,47.88,47.73,47.85,21400.0,40.044,40.1026,39.977,40.0775,21400.0
2009-10-21 09:35:00,47.83,47.96,47.83,47.91,40900.0,40.0607,40.1696,40.0607,40.1277,40900.0
2009-10-21 09:40:00,47.93,47.99,47.91,47.99,20000.0,40.1445,40.1947,40.1277,40.1947,20000.0
2009-10-21 09:45:00,48.01,48.01,47.96,47.99,15300.0,40.2115,40.2115,40.1696,40.1947,15300.0
2009-10-21 09:50:00,47.98,48.12,47.98,48.1,52400.0,40.1863,40.3036,40.1863,40.2869,52400.0
2009-10-21 09:55:00,48.09,48.1,48.05,48.06,29300.0,40.2785,40.2869,40.245,40.2533,29300.0
2009-10-21 10:00:00,48.07,48.16,48.06,48.15,17900.0,40.2617,40.3371,40.2533,40.3287,17900.0
2009-10-21 10:05:00,48.15,48.19,48.14,48.16,24800.0,40.3287,40.3622,40.3204,40.3371,24800.0
2009-10-21 10:10:00,48.17,48.17,48.12,48.16,13700.0,40.3455,40.3455,40.3036,40.3371,13700.0
2009-10-21 10:15:00,48.16,48.23,48.15,48.15,14800.0,40.3371,40.3957,40.3287,40.3287,14800.0
2009-10-21 10:20:00,48.16,48.17,48.14,48.16,13000.0,40.3371,40.3455,40.3204,40.3371,13000.0
2009-10-21 10:25:00,48.16,48.18,48.15,48.16,19700.0,40.3371,40.3539,40.3287,40.3371,19700.0
2009-10-21 10:30:00,48.17,48.19,48.1,48.16,28100.0,40.3455,40.3622,40.2869,40.3371,28100.0
2009-10-21 10:35:00,48.17,48.22,48.15,48.17,37100.0,40.3455,40.3874,40.3287,40.3455,37100.0
2009-10-21 10:40:00,48.18,48.29,48.18,48.28,35600.0,40.3539,40.446,40.3539,40.4376,35600.0
2009-10-21 10:45:00,48.29,48.29,48.21,48.22,25600.0,40.446,40.446,40.379,40.3874,25600.0
2009-10-21 10:50:00,48.23,48.25,48.22,48.25,8300.0,40.3957,40.4125,40.3874,40.4125,8300.0
2009-10-21 10:55:00,48.24,48.25,48.18,48.19,15200.0,40.4041,40.4125,40.3539,40.3622,15200.0
2009-10-21 11:00:00,48.2,48.2,48.17,48.18,8100.0,40.3706,40.3706,40.3455,40.3539,8100.0
2009-10-21 11:05:00,48.16,48.21,48.16,48.19,7600.0,40.3371,40.379,40.3371,40.3622,7600.0
2009-10-21 11:10:00,48.19,48.2,48.1,48.12,39400.0,40.3622,40.3706,40.2869,40.3036,39400.0
2009-10-21 11:15:00,48.12,48.14,48.1,48.13,23400.0,40.3036,40.3204,40.2869,40.312,23400.0
2009-10-21 11:20:00,48.12,48.13,48.1,48.12,7500.0,40.3036,40.312,40.2869,40.3036,7500.0
2009-10-21 11:25:00,48.12,48.18,48.12,48.18,22800.0,40.3036,40.3539,40.3036,40.3539,22800.0
2009-10-21 11:30:00,48.17,48.17,48.11,48.12,21900.0,40.3455,40.3455,40.2952,40.3036,21900.0
2009-10-21 11:35:00,48.12,48.16,48.12,48.16,16800.0,40.3036,40.3371,40.3036,40.3371,16800.0
2009-10-21 11:40:00,48.16,48.16,48.14,48.15,3200.0,40.3371,40.3371,40.3204,40.3287,3200.0
2009-10-21 11:45:00,48.15,48.17,48.08,48.08,8200.0,40.3287,40.3455,40.2701,40.2701,8200.0
2009-10-21 11:50:00,48.07,48.08,48.02,48.06,56700.0,40.2617,40.2701,40.2198,40.2533,56700.0
2009-10-21 11:55:00,48.06,48.07,48.03,48.06,6500.0,40.2533,40.2617,40.2282,40.2533,6500.0
2009-10-21 12:00:00,48.06,48.1,48.06,48.09,14400.0,40.2533,40.2869,40.2533,40.2785,14400.0
2009-10-21 12:05:00,48.08,48.08,48.06,48.07,7800.0,40.2701,40.2701,40.2533,40.2617,7800.0
2009-10-21 12:10:00,48.06,48.08,48.03,48.03,19300.0,40.2533,40.2701,40.2282,40.2282,19300.0
2009-10-21 12:15:00,48.02,48.06,48.02,48.06,8600.0,40.2198,40.2533,40.2198,40.2533,8600.0
2009-10-21 12:20:00,48.05,48.07,48.04,48.07,6500.0,40.245,40.2617,40.2366,40.2617,6500.0
2009-10-21 12:25:00,48.07,48.11,48.05,48.1,14400.0,40.2617,40.2952,40.245,40.2869,14400.0
2009-10-21 12:30:00,48.1,48.12,48.08,48.09,12700.0,40.2869,40.3036,40.2701,40.2785,12700.0
2009-10-21 12:35:00,48.09,48.11,48.09,48.1,6500.0,40.2785,40.2952,40.2785,40.2869,6500.0
2009-10-21 12:40:00,48.1,48.12,48.09,48.11,3400.0,40.2869,40.3036,40.2785,40.2952,3400.0
2009-10-21 12:45:00,48.1,48.16,48.1,48.15,14800.0,40.2869,40.3371,40.2869,40.3287,14800.0
2009-10-21 12:50:00,48.15,48.15,48.13,48.14,24100.0,40.3287,40.3287,40.312,40.3204,24100.0
2009-10-21 12:55:00,48.14,48.16,48.13,48.14,7200.0,40.3204,40.3371,40.312,40.3204,7200.0
2009-10-21 13:00:00,48.14,48.14,48.11,48.11,12700.0,40.3204,40.3204,40.2952,40.2952,12700.0
2009-10-21 13:05:00,48.11,48.11,48.09,48.11,7100.0,40.2952,40.2952,40.2785,40.2952,7100.0
2009-10-21 13:10:00,48.11,48.13,48.1,48.12,21000.0,40.2952,40.312,40.2869,40.3036,21000.0
2009-10-21 13:15:00,48.12,48.13,48.11,48.13,24300.0,40.3036,40.312,40.2952,40.312,24300.0
2009-10-21 13:20:00,48.14,48.14,48.1,48.11,8100.0,40.3204,40.3204,40.2869,40.2952,8100.0
2009-10-21 13:25:00,48.11,48.12,48.09,48.11,5000.0,40.2952,40.3036,40.2785,40.2952,5000.0
2009-10-21 13:30:00,48.11,48.12,48.07,48.08,8200.0,40.2952,40.3036,40.2617,40.2701,8200.0
2009-10-21 13:35:00,48.08,48.13,48.05,48.13,13900.0,40.2701,40.312,40.245,40.312,13900.0
2009-10-21 13:40:00,48.13,48.13,48.11,48.12,5200.0,40.312,40.312,40.2952,40.3036,5200.0
2009-10-21 13:45:00,48.12,48.12,48.08,48.09,3600.0,40.3036,40.3036,40.2701,40.2785,3600.0
2009-10-21 13:50:00,48.11,48.12,48.1,48.12,5900.0,40.2952,40.3036,40.2869,40.3036,5900.0
2009-10-21 13:55:00,48.12,48.19,48.12,48.18,5500.0,40.3036,40.3622,40.3036,40.3539,5500.0
2009-10-21 14:00:00,48.17,48.17,48.13,48.14,10300.0,40.3455,40.3455,40.312,40.3204,10300.0
2009-10-21 14:05:00,48.14,48.18,48.11,48.17,22600.0,40.3204,40.3539,40.2952,40.3455,22600.0
2009-10-21 14:10:00,48.16,48.16,48.1,48.1,4500.0,40.3371,40.3371,40.2869,40.2869,4500.0
2009-10-21 14:15:00,48.09,48.09,48.03,48.08,22600.0,40.2785,40.2785,40.2282,40.2701,22600.0
2009-10-21 14:20:00,48.07,48.08,48.04,48.08,9800.0,40.2617,40.2701,40.2366,40.2701,9800.0
2009-10-21 14:25:00,48.09,48.11,48.07,48.07,36700.0,40.2785,40.2952,40.2617,40.2617,36700.0
2009-10-21 14:30:00,48.08,48.1,48.0,48.02,27300.0,40.2701,40.2869,40.2031,40.2198,27300.0
2009-10-21 14:35:00,48.03,48.07,48.02,48.04,15000.0,40.2282,40.2617,40.2198,40.2366,15000.0
2009-10-21 14:40:00,48.04,48.07,48.03,48.05,9700.0,40.2366,40.2617,40.2282,40.245,9700.0
2009-10-21 14:45:00,48.06,48.12,48.05,48.11,25000.0,40.2533,40.3036,40.245,40.2952,25000.0
2009-10-21 14:50:00,48.12,48.12,48.08,48.08,26500.0,40.3036,40.3036,40.2701,40.2701,26500.0
2009-10-21 14:55:00,48.09,48.12,48.08,48.1,12400.0,40.2785,40.3036,40.2701,40.2869,12400.0
2009-10-21 15:00:00,48.1,48.11,48.06,48.08,59600.0,40.2869,40.2952,40.2533,40.2701,59600.0
2009-10-21 15:05:00,48.08,48.11,48.07,48.09,21200.0,40.2701,40.2952,40.2617,40.2785,21200.0
2009-10-21 15:10:00,48.08,48.12,48.06,48.07,21100.0,40.2701,40.3036,40.2533,40.2617,21100.0
2009-10-21 15:15:00,48.06,48.07,48.01,48.04,29400.0,40.2533,40.2617,40.2115,40.2366,29400.0
2009-10-21 15:20:00,48.02,48.03,47.81,47.85,118300.0,40.2198,40.2282,40.044,40.0775,118300.0
2009-10-21 15:25:00,47.87,47.88,47.78,47.8,38700.0,40.0942,40.1026,40.0188,40.0356,38700.0
2009-10-21 15:30:00,47.82,47.82,47.61,47.65,104200.0,40.0523,40.0523,39.8764,39.9099,104200.0
2009-10-21 15:35:00,47.65,47.69,47.56,47.67,100700.0,39.9099,39.9435,39.8346,39.9267,100700.0
2009-10-21 15:40:00,47.66,47.69,47.51,47.51,114700.0,39.9183,39.9435,39.7927,39.7927,114700.0
2009-10-21 15:45:00,47.51,47.6,47.5,47.54,84800.0,39.7927,39.8681,39.7843,39.8178,84800.0
2009-10-21 15:50:00,47.56,47.58,47.49,47.54,53500.0,39.8346,39.8513,39.7759,39.8178,53500.0
2009-10-21 15:55:00,47.54,47.55,47.48,47.51,124800.0,39.8178,39.8262,39.7676,39.7927,124800.0
2009-10-22 09:30:00,47.4,47.47,47.35,47.43,87400.0,39.7006,39.7592,39.6587,39.7257,87400.0
2009-10-22 09:35:00,47.44,47.58,47.44,47.48,229700.0,39.7341,39.8513,39.7341,39.7676,229700.0
2009-10-22 09:40:00,47.49,47.55,47.39,47.4,47500.0,39.7759,39.8262,39.6922,39.7006,47500.0
2009-10-22 09:45:00,47.39,47.45,47.29,47.3,70000.0,39.6922,39.7424,39.6084,39.6168,70000.0
2009-10-22 09:50:00,47.31,47.36,47.26,47.34,75600.0,39.6252,39.6671,39.5833,39.6503,75600.0
2009-10-22 09:55:00,47.35,47.36,47.25,47.33,52500.0,39.6587,39.6671,39.5749,39.6419,52500.0
2009-10-22 10:00:00,47.31,47.34,47.17,47.28,83900.0,39.6252,39.6503,39.5079,39.6,83900.0
2009-10-22 10:05:00,47.29,47.33,47.22,47.29,45600.0,39.6084,39.6419,39.5498,39.6084,45600.0
2009-10-22 10:10:00,47.28,47.33,47.26,47.33,10100.0,39.6,39.6419,39.5833,39.6419,10100.0
2009-10-22 10:15:00,47.33,47.33,47.27,47.3,24700.0,39.6419,39.6419,39.5917,39.6168,24700.0
2009-10-22 10:20:00,47.32,47.45,47.29,47.39,55100.0,39.6336,39.7424,39.6084,39.6922,55100.0
2009-10-22 10:25:00,47.39,47.41,47.32,47.36,85200.0,39.6922,39.7089,39.6336,39.6671,85200.0
2009-10-22 10:30:00,47.39,47.41,47.3,47.31,36500.0,39.6922,39.7089,39.6168,39.6252,36500.0
2009-10-22 10:35:00,47.3,47.38,47.29,47.34,24000.0,39.6168,39.6838,39.6084,39.6503,24000.0
2009-10-22 10:40:00,47.36,47.42,47.35,47.41,18400.0,39.6671,39.7173,39.6587,39.7089,18400.0
2009-10-22 10:45:00,47.41,47.43,47.34,47.36,30200.0,39.7089,39.7257,39.6503,39.6671,30200.0
2009-10-22 10:50:00,47.36,47.46,47.36,47.46,59400.0,39.6671,39.7508,39.6671,39.7508,59400.0
2009-10-22 10:55:00,47.47,47.51,47.45,47.47,41700.0,39.7592,39.7927,39.7424,39.7592,41700.0
2009-10-22 11:00:00,47.5,47.54,47.47,47.5,98500.0,39.7843,39.8178,39.7592,39.7843,98500.0
2009-10-22 11:05:00,47.51,47.54,47.49,47.53,32300.0,39.7927,39.8178,39.7759,39.8094,32300.0
2009-10-22 11:10:00,47.51,47.57,47.51,47.54,22200.0,39.7927,39.8429,39.7927,39.8178,22200.0
2009-10-22 11:15:00,47.55,47.55,47.48,47.48,34100.0,39.8262,39.8262,39.7676,39.7676,34100.0
2009-10-22 11:20:00,47.49,47.52,47.47,47.5,51300.0,39.7759,39.8011,39.7592,39.7843,51300.0
2009-10-22 11:25:00,47.49,47.56,47.49,47.52,60700.0,39.7759,39.8346,39.7759,39.8011,60700.0
2009-10-22 11:30:00,47.51,47.55,47.49,47.51,50500.0,39.7927,39.8262,39.7759,39.7927,50500.0
2009-10-22 11:35:00,47.51,47.54,47.5,47.51,49900.0,39.7927,39.8178,39.7843,39.7927,49900.0
2009-10-22 11:40:00,47.52,47.58,47.52,47.58,49900.0,39.8011,39.8513,39.8011,39.8513,49900.0
2009-10-22 11:45:00,47.57,47.61,47.54,47.59,64900.0,39.8429,39.8764,39.8178,39.8597,64900.0
2009-10-22 11:50:00,47.59,47.59,47.47,47.49,44100.0,39.8597,39.8597,39.7592,39.7759,44100.0
2009-10-22 11:55:00,47.48,47.51,47.46,47.48,97700.0,39.7676,39.7927,39.7508,39.7676,97700.0
2009-10-22 12:00:00,47.48,47.52,47.46,47.52,18700.0,39.7676,39.8011,39.7508,39.8011,18700.0
2009-10-22 12:05:00,47.53,47.54,47.5,47.52,5200.0,39.8094,39.8178,39.7843,39.8011,5200.0
2009-10-22 12:10:00,47.54,47.55,47.47,47.53,89600.0,39.8178,39.8262,39.7592,39.8094,89600.0
2009-10-22 12:15:00,47.53,47.55,47.51,47.51,16900.0,39.8094,39.8262,39.7927,39.7927,16900.0
2009-10-22 12:20:00,47.51,47.53,47.49,47.49,8600.0,39.7927,39.8094,39.7759,39.7759,8600.0
2009-10-22 12:25:00,47.49,47.5,47.46,47.47,19000.0,39.7759,39.7843,39.7508,39.7592,19000.0
2009-10-22 12:30:00,47.48,47.56,47.48,47.52,27300.0,39.7676,39.8346,39.7676,39.8011,27300.0
2009-10-22 12:35:00,47.53,47.56,47.52,47.54,3700.0,39.8094,39.8346,39.8011,39.8178,3700.0
2009-10-22 12:40:00,47.54,47.58,47.54,47.56,9900.0,39.8178,39.8513,39.8178,39.8346,9900.0
2009-10-22 12:45:00,47.57,47.65,47.57,47.6,22800.0,39.8429,39.9099,39.8429,39.8681,22800.0
2009-10-22 12:50:00,47.61,47.63,47.6,47.6,9800.0,39.8764,39.8932,39.8681,39.8681,9800.0
2009-10-22 12:55:00,47.6,47.62,47.6,47.61,11900.0,39.8681,39.8848,39.8681,39.8764,11900.0
2009-10-22 13:00:00,47.61,47.63,47.6,47.62,11700.0,39.8764,39.8932,39.8681,39.8848,11700.0
2009-10-22 13:05:00,47.62,47.63,47.6,47.62,7200.0,39.8848,39.8932,39.8681,39.8848,7200.0
2009-10-22 13:10:00,47.62,47.62,47.58,47.59,19400.0,39.8848,39.8848,39.8513,39.8597,19400.0
2009-10-22 13:15:00,47.58,47.59,47.56,47.59,7600.0,39.8513,39.8597,39.8346,39.8597,7600.0
2009-10-22 13:20:00,47.59,47.63,47.58,47.63,19600.0,39.8597,39.8932,39.8513,39.8932,19600.0
2009-10-22 13:25:00,47.62,47.63,47.6,47.61,14500.0,39.8848,39.8932,39.8681,39.8764,14500.0
2009-10-22 13:30:00,47.6,47.61,47.56,47.58,7400.0,39.8681,39.8764,39.8346,39.8513,7400.0
2009-10-22 13:35:00,47.59,47.62,47.59,47.6,11000.0,39.8597,39.8848,39.8597,39.8681,11000.0
2009-10-22 13:40:00,47.61,47.61,47.55,47.55,8700.0,39.8764,39.8764,39.8262,39.8262,8700.0
2009-10-22 13:45:00,47.55,47.59,47.55,47.56,30200.0,39.8262,39.8597,39.8262,39.8346,30200.0
2009-10-22 13:50:00,47.56,47.62,47.56,47.59,26100.0,39.8346,39.8848,39.8346,39.8597,26100.0
2009-10-22 13:55:00,47.58,47.61,47.58,47.61,11000.0,39.8513,39.8764,39.8513,39.8764,11000.0
2009-10-22 14:00:00,47.63,47.71,47.63,47.68,59200.0,39.8932,39.9602,39.8932,39.9351,59200.0
2009-10-22 14:05:00,47.68,47.72,47.67,47.69,44900.0,39.9351,39.9686,39.9267,39.9435,44900.0
2009-10-22 14:10:00,47.7,47.8,47.69,47.78,26500.0,39.9518,40.0356,39.9435,40.0188,26500.0
2009-10-22 14:15:00,47.77,47.82,47.77,47.79,38400.0,40.0105,40.0523,40.0105,40.0272,38400.0
2009-10-22 14:20:00,47.79,47.86,47.79,47.86,29500.0,40.0272,40.0858,40.0272,40.0858,29500.0
2009-10-22 14:25:00,47.85,47.87,47.82,47.86,34500.0,40.0775,40.0942,40.0523,40.0858,34500.0
2009-10-22 14:30:00,47.86,47.89,47.84,47.84,35100.0,40.0858,40.111,40.0691,40.0691,35100.0
2009-10-22 14:35:00,47.83,47.91,47.83,47.89,42500.0,40.0607,40.1277,40.0607,40.111,42500.0
2009-10-22 14:40:00,47.88,47.88,47.83,47.84,36300.0,40.1026,40.1026,40.0607,40.0691,36300.0
2009-10-22 14:45:00,47.84,47.85,47.83,47.84,13000.0,40.0691,40.0775,40.0607,40.0691,13000.0
2009-10-22 14:50:00,47.85,47.86,47.83,47.84,10300.0,40.0775,40.0858,40.0607,40.0691,10300.0
2009-10-22 14:55:00,47.84,47.88,47.84,47.88,13300.0,40.0691,40.1026,40.0691,40.1026,13300.0
2009-10-22 15:00:00,47.88,47.94,47.86,47.93,43700.0,40.1026,40.1528,40.0858,40.1445,43700.0
2009-10-22 15:05:00,47.92,47.92,47.89,47.91,7600.0,40.1361,40.1361,40.111,40.1277,7600.0
2009-10-22 15:10:00,47.91,47.95,47.9,47.91,53700.0,40.1277,40.1612,40.1193,40.1277,53700.0
2009-10-22 15:15:00,47.92,48.0,47.91,47.99,46400.0,40.1361,40.2031,40.1277,40.1947,46400.0
2009-10-22 15:20:00,47.98,48.04,47.98,48.04,35700.0,40.1863,40.2366,40.1863,40.2366,35700.0
2009-10-22 15:25:00,48.03,48.04,47.99,48.01,15600.0,40.2282,40.2366,40.1947,40.2115,15600.0
2009-10-22 15:30:00,48.01,48.01,47.97,47.98,35300.0,40.2115,40.2115,40.178,40.1863,35300.0
2009-10-22 15:35:00,47.98,47.98,47.92,47.93,48800.0,40.1863,40.1863,40.1361,40.1445,48800.0
2009-10-22 15:40:00,47.94,47.94,47.89,47.93,31500.0,40.1528,40.1528,40.111,40.1445,31500.0
2009-10-22 15:45:00,47.93,47.94,47.9,47.94,57100.0,40.1445,40.1528,40.1193,40.1528,57100.0
2009-10-22 15:50:00,47.94,47.97,47.9,47.9,38100.0,40.1528,40.178,40.1193,40.1193,38100.0
2009-10-22 15:55:00,47.89,47.93,47.87,47.93,47200.0,40.111,40.1445,40.0942,40.1445,47200.0
2009-10-23 09:30:00,48.18,48.21,48.11,48.14,55100.0,40.3539,40.379,40.2952,40.3204,55100.0
2009-10-23 09:35:00,48.14,48.15,47.99,48.07,80000.0,40.3204,40.3287,40.1947,40.2617,80000.0
2009-10-23 09:40:00,48.06,48.11,48.0,48.04,23600.0,40.2533,40.2952,40.2031,40.2366,23600.0
2009-10-23 09:45:00,48.03,48.03,47.96,48.01,20300.0,40.2282,40.2282,40.1696,40.2115,20300.0
2009-10-23 09:50:00,48.01,48.08,48.01,48.06,10200.0,40.2115,40.2701,40.2115,40.2533,10200.0
2009-10-23 09:55:00,48.06,48.11,47.97,48.05,33300.0,40.2533,40.2952,40.178,40.245,33300.0
2009-10-23 10:00:00,48.09,48.16,47.88,47.88,105800.0,40.2785,40.3371,40.1026,40.1026,105800.0
2009-10-23 10:05:00,47.88,47.9,47.82,47.88,33700.0,40.1026,40.1193,40.0523,40.1026,33700.0
2009-10-23 10:10:00,47.88,47.88,47.78,47.86,45000.0,40.1026,40.1026,40.0188,40.0858,45000.0
2009-10-23 10:15:00,47.87,47.92,47.81,47.9,17300.0,40.0942,40.1361,40.044,40.1193,17300.0
2009-10-23 10:20:00,47.9,47.94,47.89,47.93,27200.0,40.1193,40.1528,40.111,40.1445,27200.0
2009-10-23 10:25:00,47.94,47.94,47.87,47.91,22900.0,40.1528,40.1528,40.0942,40.1277,22900.0
2009-10-23 10:30:00,47.91,47.92,47.8,47.83,25200.0,40.1277,40.1361,40.0356,40.0607,25200.0
2009-10-23 10:35:00,47.81,47.87,47.79,47.86,51000.0,40.044,40.0942,40.0272,40.0858,51000.0
2009-10-23 10:40:00,47.86,47.88,47.84,47.85,20400.0,40.0858,40.1026,40.0691,40.0775,20400.0
2009-10-23 10:45:00,47.85,47.86,47.77,47.84,23100.0,40.0775,40.0858,40.0105,40.0691,23100.0
2009-10-23 10:50:00,47.83,47.83,47.77,47.82,26900.0,40.0607,40.0607,40.0105,40.0523,26900.0
2009-10-23 10:55:00,47.82,47.82,47.67,47.7,41700.0,40.0523,40.0523,39.9267,39.9518,41700.0
2009-10-23 11:00:00,47.69,47.73,47.67,47.69,35600.0,39.9435,39.977,39.9267,39.9435,35600.0
2009-10-23 11:05:00,47.69,47.77,47.69,47.77,12500.0,39.9435,40.0105,39.9435,40.0105,12500.0
2009-10-23 11:10:00,47.77,47.78,47.72,47.72,25500.0,40.0105,40.0188,39.9686,39.9686,25500.0
2009-10-23 11:15:00,47.73,47.74,47.53,47.56,129400.0,39.977,39.9853,39.8094,39.8346,129400.0
2009-10-23 11:20:00,47.55,47.58,47.53,47.58,56600.0,39.8262,39.8513,39.8094,39.8513,56600.0
2009-10-23 11:25:00,47.57,47.61,47.56,47.6,64400.0,39.8429,39.8764,39.8346,39.8681,64400.0
2009-10-23 11:30:00,47.59,47.6,47.56,47.58,48300.0,39.8597,39.8681,39.8346,39.8513,48300.0
2009-10-23 11:35:00,47.58,47.65,47.58,47.62,45900.0,39.8513,39.9099,39.8513,39.8848,45900.0
2009-10-23 11:40:00,47.62,47.66,47.62,47.65,17600.0,39.8848,39.9183,39.8848,39.9099,17600.0
2009-10-23 11:45:00,47.64,47.66,47.63,47.65,21000.0,39.9016,39.9183,39.8932,39.9099,21000.0
2009-10-23 11:50:00,47.66,47.74,47.66,47.71,12700.0,39.9183,39.9853,39.9183,39.9602,12700.0
2009-10-23 11:55:00,47.7,47.7,47.65,47.67,36000.0,39.9518,39.9518,39.9099,39.9267,36000.0
2009-10-23 12:00:00,47.67,47.75,47.67,47.72,25400.0,39.9267,39.9937,39.9267,39.9686,25400.0
2009-10-23 12:05:00,47.72,47.76,47.71,47.72,33600.0,39.9686,40.0021,39.9602,39.9686,33600.0
2009-10-23 12:10:00,47.72,47.72,47.67,47.67,12200.0,39.9686,39.9686,39.9267,39.9267,12200.0
2009-10-23 12:15:00,47.67,47.69,47.65,47.68,10600.0,39.9267,39.9435,39.9099,39.9351,10600.0
2009-10-23 12:20:00,47.68,47.68,47.63,47.64,11700.0,39.9351,39.9351,39.8932,39.9016,11700.0
2009-10-23 12:25:00,47.65,47.65,47.63,47.65,6700.0,39.9099,39.9099,39.8932,39.9099,6700.0
2009-10-23 12:30:00,47.65,47.65,47.61,47.62,39200.0,39.9099,39.9099,39.8764,39.8848,39200.0
2009-10-23 12:35:00,47.62,47.72,47.61,47.7,9000.0,39.8848,39.9686,39.8764,39.9518,9000.0
2009-10-23 12:40:00,47.69,47.71,47.68,47.7,4900.0,39.9435,39.9602,39.9351,39.9518,4900.0
2009-10-23 12:45:00,47.71,47.78,47.71,47.77,11100.0,39.9602,40.0188,39.9602,40.0105,11100.0
2009-10-23 12:50:00,47.77,47.77,47.74,47.74,900.0,40.0105,40.0105,39.9853,39.9853,900.0
2009-10-23 12:55:00,47.72,47.72,47.68,47.69,2900.0,39.9686,39.9686,39.9351,39.9435,2900.0
2009-10-23 13:00:00,47.66,47.67,47.62,47.65,8500.0,39.9183,39.9267,39.8848,39.9099,8500.0
2009-10-23 13:05:00,47.64,47.67,47.63,47.65,33500.0,39.9016,39.9267,39.8932,39.9099,33500.0
2009-10-23 13:10:00,47.66,47.71,47.66,47.69,11400.0,39.9183,39.9602,39.9183,39.9435,11400.0
2009-10-23 13:15:00,47.69,47.72,47.67,47.67,9400.0,39.9435,39.9686,39.9267,39.9267,9400.0
2009-10-23 13:20:00,47.66,47.67,47.56,47.58,30500.0,39.9183,39.9267,39.8346,39.8513,30500.0
2009-10-23 13:25:00,47.6,47.61,47.57,47.57,16000.0,39.8681,39.8764,39.8429,39.8429,16000.0
2009-10-23 13:30:00,47.57,47.57,47.42,47.47,70300.0,39.8429,39.8429,39.7173,39.7592,70300.0
2009-10-23 13:35:00,47.47,47.49,47.44,47.44,11200.0,39.7592,39.7759,39.7341,39.7341,11200.0
2009-10-23 13:40:00,47.47,47.53,47.45,47.53,32000.0,39.7592,39.8094,39.7424,39.8094,32000.0
2009-10-23 13:45:00,47.54,47.54,47.46,47.5,22300.0,39.8178,39.8178,39.7508,39.7843,22300.0
2009-10-23 13:50:00,47.5,47.56,47.5,47.55,8900.0,39.7843,39.8346,39.7843,39.8262,8900.0
2009-10-23 13:55:00,47.57,47.57,47.52,47.52,5000.0,39.8429,39.8429,39.8011,39.8011,5000.0
2009-10-23 14:00:00,47.5,47.52,47.49,47.49,7400.0,39.7843,39.8011,39.7759,39.7759,7400.0
2009-10-23 14:05:00,47.48,47.51,47.42,47.5,35000.0,39.7676,39.7927,39.7173,39.7843,35000.0
2009-10-23 14:10:00,47.49,47.55,47.49,47.53,18900.0,39.7759,39.8262,39.7759,39.8094,18900.0
2009-10-23 14:15:00,47.54,47.56,47.51,47.53,17700.0,39.8178,39.8346,39.7927,39.8094,17700.0
2009-10-23 14:20:00,47.54,47.62,47.54,47.6,21800.0,39.8178,39.8848,39.8178,39.8681,21800.0
2009-10-23 14:25:00,47.59,47.61,47.56,47.57,12400.0,39.8597,39.8764,39.8346,39.8429,12400.0
2009-10-23 14:30:00,47.56,47.58,47.52,47.56,29300.0,39.8346,39.8513,39.8011,39.8346,29300.0
2009-10-23 14:35:00,47.55,47.59,47.54,47.59,4500.0,39.8262,39.8597,39.8178,39.8597,4500.0
2009-10-23 14:40:00,47.59,47.6,47.57,47.6,7100.0,39.8597,39.8681,39.8429,39.8681,7100.0
2009-10-23 14:45:00,47.61,47.62,47.57,47.57,10200.0,39.8764,39.8848,39.8429,39.8429,10200.0
2009-10-23 14:50:00,47.58,47.58,47.51,47.51,20000.0,39.8513,39.8513,39.7927,39.7927,20000.0
2009-10-23 14:55:00,47.5,47.53,47.49,47.53,154700.0,39.7843,39.8094,39.7759,39.8094,154700.0
2009-10-23 15:00:00,47.53,47.53,47.48,47.48,12700.0,39.8094,39.8094,39.7676,39.7676,12700.0
2009-10-23 15:05:00,47.47,47.58,47.46,47.53,33600.0,39.7592,39.8513,39.7508,39.8094,33600.0
2009-10-23 15:10:00,47.53,47.63,47.51,47.6,57200.0,39.8094,39.8932,39.7927,39.8681,57200.0
2009-10-23 15:15:00,47.61,47.63,47.56,47.57,77700.0,39.8764,39.8932,39.8346,39.8429,77700.0
2009-10-23 15:20:00,47.59,47.6,47.54,47.54,18900.0,39.8597,39.8681,39.8178,39.8178,18900.0
2009-10-23 15:25:00,47.54,47.54,47.49,47.51,18100.0,39.8178,39.8178,39.7759,39.7927,18100.0
2009-10-23 15:30:00,47.52,47.53,47.43,47.46,29400.0,39.8011,39.8094,39.7257,39.7508,29400.0
2009-10-23 15:35:00,47.46,47.48,47.39,47.43,43300.0,39.7508,39.7676,39.6922,39.7257,43300.0
2009-10-23 15:40:00,47.43,47.48,47.4,47.48,58100.0,39.7257,39.7676,39.7006,39.7676,58100.0
2009-10-23 15:45:00,47.49,47.54,47.44,47.52,46900.0,39.7759,39.8178,39.7341,39.8011,46900.0
2009-10-23 15:50:00,47.52,47.58,47.51,47.53,52000.0,39.8011,39.8513,39.7927,39.8094,52000.0
2009-10-23 15:55:00,47.54,47.57,47.51,47.51,76700.0,39.8178,39.8429,39.7927,39.7927,76700.0
2009-10-26 09:30:00,47.63,47.73,47.52,47.66,41600.0,39.8932,39.977,39.8011,39.9183,41600.0
2009-10-26 09:35:00,47.66,47.78,47.64,47.75,25200.0,39.9183,40.0188,39.9016,39.9937,25200.0
2009-10-26 09:40:00,47.76,47.77,47.72,47.75,17100.0,40.0021,40.0105,39.9686,39.9937,17100.0
2009-10-26 09:45:00,47.76,47.99,47.76,47.9,65900.0,40.0021,40.1947,40.0021,40.1193,65900.0
2009-10-26 09:50:00,47.92,48.0,47.92,47.96,42900.0,40.1361,40.2031,40.1361,40.1696,42900.0
2009-10-26 09:55:00,47.98,48.01,47.97,47.98,16000.0,40.1863,40.2115,40.178,40.1863,16000.0
2009-10-26 10:00:00,48.02,48.08,48.02,48.06,14400.0,40.2198,40.2701,40.2198,40.2533,14400.0
2009-10-26 10:05:00,48.07,48.07,48.02,48.07,19000.0,40.2617,40.2617,40.2198,40.2617,19000.0
2009-10-26 10:10:00,48.05,48.08,48.03,48.07,17300.0,40.245,40.2701,40.2282,40.2617,17300.0
2009-10-26 10:15:00,48.08,48.08,48.03,48.05,28000.0,40.2701,40.2701,40.2282,40.245,28000.0
2009-10-26 10:20:00,48.06,48.08,48.02,48.05,7800.0,40.2533,40.2701,40.2198,40.245,7800.0
2009-10-26 10:25:00,48.06,48.08,48.0,48.01,14400.0,40.2533,40.2701,40.2031,40.2115,14400.0
2009-10-26 10:30:00,48.01,48.06,48.01,48.03,16700.0,40.2115,40.2533,40.2115,40.2282,16700.0
2009-10-26 10:35:00,48.04,48.06,47.97,47.99,15700.0,40.2366,40.2533,40.178,40.1947,15700.0
2009-10-26 10:40:00,47.99,48.02,47.98,48.01,10300.0,40.1947,40.2198,40.1863,40.2115,10300.0
2009-10-26 10:45:00,48.02,48.04,47.99,48.03,7100.0,40.2198,40.2366,40.1947,40.2282,7100.0
2009-10-26 10:50:00,48.02,48.03,48.01,48.02,7200.0,40.2198,40.2282,40.2115,40.2198,7200.0
2009-10-26 10:55:00,48.03,48.03,47.96,48.02,13300.0,40.2282,40.2282,40.1696,40.2198,13300.0
2009-10-26 11:00:00,48.01,48.01,47.98,47.99,9900.0,40.2115,40.2115,40.1863,40.1947,9900.0
2009-10-26 11:05:00,47.99,48.06,47.99,48.05,10300.0,40.1947,40.2533,40.1947,40.245,10300.0
2009-10-26 11:10:00,48.04,48.07,47.92,47.92,23600.0,40.2366,40.2617,40.1361,40.1361,23600.0
2009-10-26 11:15:00,47.93,47.93,47.88,47.88,57100.0,40.1445,40.1445,40.1026,40.1026,57100.0
2009-10-26 11:20:00,47.89,47.92,47.87,47.87,24200.0,40.111,40.1361,40.0942,40.0942,24200.0
2009-10-26 11:25:00,47.88,47.93,47.83,47.83,79200.0,40.1026,40.1445,40.0607,40.0607,79200.0
2009-10-26 11:30:00,47.8,47.8,47.49,47.53,116000.0,40.0356,40.0356,39.7759,39.8094,116000.0
2009-10-26 11:35:00,47.53,47.54,47.35,47.49,78400.0,39.8094,39.8178,39.6587,39.7759,78400.0
2009-10-26 11:40:00,47.47,47.5,47.41,47.41,68500.0,39.7592,39.7843,39.7089,39.7089,68500.0
2009-10-26 11:45:00,47.41,47.46,47.38,47.41,67100.0,39.7089,39.7508,39.6838,39.7089,67100.0
2009-10-26 11:50:00,47.42,47.44,47.38,47.39,34600.0,39.7173,39.7341,39.6838,39.6922,34600.0
2009-10-26 11:55:00,47.39,47.44,47.18,47.2,68100.0,39.6922,39.7341,39.5163,39.533,68100.0
2009-10-26 12:00:00,47.19,47.26,47.12,47.12,29200.0,39.5247,39.5833,39.466,39.466,29200.0
2009-10-26 12:05:00,47.1,47.2,47.06,47.2,21700.0,39.4493,39.533,39.4158,39.533,21700.0
2009-10-26 12:10:00,47.2,47.27,47.18,47.27,14000.0,39.533,39.5917,39.5163,39.5917,14000.0
2009-10-26 12:15:00,47.28,47.3,47.27,47.29,7900.0,39.6,39.6168,39.5917,39.6084,7900.0
2009-10-26 12:20:00,47.29,47.29,47.25,47.27,28400.0,39.6084,39.6084,39.5749,39.5917,28400.0
2009-10-26 12:25:00,47.27,47.3,47.25,47.27,146500.0,39.5917,39.6168,39.5749,39.5917,146500.0
2009-10-26 12:30:00,47.27,47.28,47.24,47.28,11000.0,39.5917,39.6,39.5665,39.6,11000.0
2009-10-26 12:35:00,47.25,47.31,47.23,47.29,9800.0,39.5749,39.6252,39.5582,39.6084,9800.0
2009-10-26 12:40:00,47.28,47.3,47.25,47.26,23700.0,39.6,39.6168,39.5749,39.5833,23700.0
2009-10-26 12:45:00,47.26,47.27,47.2,47.23,21700.0,39.5833,39.5917,39.533,39.5582,21700.0
2009-10-26 12:50:00,47.24,47.31,47.24,47.3,9400.0,39.5665,39.6252,39.5665,39.6168,9400.0
2009-10-26 12:55:00,47.34,47.37,47.34,47.35,34300.0,39.6503,39.6754,39.6503,39.6587,34300.0
2009-10-26 13:00:00,47.35,47.36,47.3,47.33,9600.0,39.6587,39.6671,39.6168,39.6419,9600.0
2009-10-26 13:05:00,47.33,47.35,47.31,47.31,83600.0,39.6419,39.6587,39.6252,39.6252,83600.0
2009-10-26 13:10:00,47.31,47.31,47.24,47.29,15500.0,39.6252,39.6252,39.5665,39.6084,15500.0
2009-10-26 13:15:00,47.29,47.3,47.23,47.23,13600.0,39.6084,39.6168,39.5582,39.5582,13600.0
2009-10-26 13:20:00,47.23,47.23,47.18,47.2,2900.0,39.5582,39.5582,39.5163,39.533,2900.0
2009-10-26 13:25:00,47.2,47.26,47.19,47.23,28200.0,39.533,39.5833,39.5247,39.5582,28200.0
2009-10-26 13:30:00,47.24,47.26,47.2,47.26,15900.0,39.5665,39.5833,39.533,39.5833,15900.0
2009-10-26 13:35:00,47.26,47.32,47.26,47.29,11500.0,39.5833,39.6336,39.5833,39.6084,11500.0
2009-10-26 13:40:00,47.28,47.37,47.28,47.34,6900.0,39.6,39.6754,39.6,39.6503,6900.0
2009-10-26 13:45:00,47.34,47.37,47.3,47.3,13600.0,39.6503,39.6754,39.6168,39.6168,13600.0
2009-10-26 13:50:00,47.3,47.3,47.26,47.29,63900.0,39.6168,39.6168,39.5833,39.6084,63900.0
2009-10-26 13:55:00,47.3,47.33,47.27,47.27,8300.0,39.6168,39.6419,39.5917,39.5917,8300.0
2009-10-26 14:00:00,47.27,47.3,47.25,47.29,8300.0,39.5917,39.6168,39.5749,39.6084,8300.0
2009-10-26 14:05:00,47.29,47.32,47.27,47.27,4200.0,39.6084,39.6336,39.5917,39.5917,4200.0
2009-10-26 14:10:00,47.26,47.29,47.24,47.29,35400.0,39.5833,39.6084,39.5665,39.6084,35400.0
2009-10-26 14:15:00,47.29,47.29,47.15,47.17,74600.0,39.6084,39.6084,39.4912,39.5079,74600.0
2009-10-26 14:20:00,47.18,47.22,47.18,47.2,14900.0,39.5163,39.5498,39.5163,39.533,14900.0
2009-10-26 14:25:00,47.2,47.23,47.16,47.22,6600.0,39.533,39.5582,39.4995,39.5498,6600.0
2009-10-26 14:30:00,47.22,47.22,47.15,47.15,14400.0,39.5498,39.5498,39.4912,39.4912,14400.0
2009-10-26 14:35:00,47.14,47.21,47.1,47.21,40100.0,39.4828,39.5414,39.4493,39.5414,40100.0
2009-10-26 14:40:00,47.2,47.2,47.13,47.14,25200.0,39.533,39.533,39.4744,39.4828,25200.0
2009-10-26 14:45:00,47.12,47.16,47.09,47.09,23500.0,39.466,39.4995,39.4409,39.4409,23500.0
2009-10-26 14:50:00,47.09,47.16,47.09,47.16,54500.0,39.4409,39.4995,39.4409,39.4995,54500.0
2009-10-26 14:55:00,47.16,47.26,47.15,47.2,17900.0,39.4995,39.5833,39.4912,39.533,17900.0
2009-10-26 15:00:00,47.2,47.24,47.19,47.23,27100.0,39.533,39.5665,39.5247,39.5582,27100.0
2009-10-26 15:05:00,47.24,47.24,47.13,47.18,49300.0,39.5665,39.5665,39.4744,39.5163,49300.0
2009-10-26 15:10:00,47.15,47.17,47.12,47.17,27400.0,39.4912,39.5079,39.466,39.5079,27400.0
2009-10-26 15:15:00,47.12,47.2,47.12,47.17,23300.0,39.466,39.533,39.466,39.5079,23300.0
2009-10-26 15:20:00,47.16,47.19,47.13,47.19,18500.0,39.4995,39.5247,39.4744,39.5247,18500.0
2009-10-26 15:25:00,47.17,47.18,47.12,47.13,68500.0,39.5079,39.5163,39.466,39.4744,68500.0
2009-10-26 15:30:00,47.14,47.23,47.14,47.2,14600.0,39.4828,39.5582,39.4828,39.533,14600.0
2009-10-26 15:35:00,47.19,47.2,47.11,47.12,21700.0,39.5247,39.533,39.4577,39.466,21700.0
2009-10-26 15:40:00,47.13,47.2,47.13,47.2,21200.0,39.4744,39.533,39.4744,39.533,21200.0
2009-10-26 15:45:00,47.22,47.35,47.21,47.32,35800.0,39.5498,39.6587,39.5414,39.6336,35800.0
2009-10-26 15:50:00,47.32,47.33,47.19,47.19,21600.0,39.6336,39.6419,39.5247,39.5247,21600.0
2009-10-26 15:55:00,47.2,47.23,47.16,47.2,51600.0,39.533,39.5582,39.4995,39.533,51600.0
2009-10-27 09:30:00,47.17,47.35,47.17,47.26,84100.0,39.5079,39.6587,39.5079,39.5833,84100.0
2009-10-27 09:35:00,47.28,47.33,47.23,47.25,58500.0,39.6,39.6419,39.5582,39.5749,58500.0
2009-10-27 09:40:00,47.27,47.3,47.13,47.16,26200.0,39.5917,39.6168,39.4744,39.4995,26200.0
2009-10-27 09:45:00,47.17,47.23,47.11,47.23,18300.0,39.5079,39.5582,39.4577,39.5582,18300.0
2009-10-27 09:50:00,47.23,47.29,47.23,47.26,15300.0,39.5582,39.6084,39.5582,39.5833,15300.0
2009-10-27 09:55:00,47.26,47.27,47.09,47.09,17500.0,39.5833,39.5917,39.4409,39.4409,17500.0
2009-10-27 10:00:00,47.15,47.15,46.79,46.93,216800.0,39.4912,39.4912,39.1896,39.3069,216800.0
2009-10-27 10:05:00,46.93,46.96,46.84,46.96,48300.0,39.3069,39.332,39.2315,39.332,48300.0
2009-10-27 10:10:00,46.94,47.05,46.93,47.03,32600.0,39.3153,39.4074,39.3069,39.3907,32600.0
2009-10-27 10:15:00,47.06,47.06,46.97,46.99,42900.0,39.4158,39.4158,39.3404,39.3572,42900.0
2009-10-27 10:20:00,47.01,47.04,46.94,46.96,45800.0,39.3739,39.399,39.3153,39.332,45800.0
2009-10-27 10:25:00,46.98,47.17,46.97,47.15,33000.0,39.3488,39.5079,39.3404,39.4912,33000.0
2009-10-27 10:30:00,47.14,47.15,47.08,47.09,20000.0,39.4828,39.4912,39.4325,39.4409,20000.0
2009-10-27 10:35:00,47.11,47.15,47.08,47.15,11100.0,39.4577,39.4912,39.4325,39.4912,11100.0
2009-10-27 10:40:00,47.15,47.32,47.15,47.27,34000.0,39.4912,39.6336,39.4912,39.5917,34000.0
2009-10-27 10:45:00,47.27,47.28,47.22,47.25,22400.0,39.5917,39.6,39.5498,39.5749,22400.0
2009-10-27 10:50:00,47.25,47.25,47.07,47.15,15700.0,39.5749,39.5749,39.4242,39.4912,15700.0
2009-10-27 10:55:00,47.11,47.18,47.11,47.15,16400.0,39.4577,39.5163,39.4577,39.4912,16400.0
2009-10-27 11:00:00,47.18,47.2,47.08,47.09,35900.0,39.5163,39.533,39.4325,39.4409,35900.0
2009-10-27 11:05:00,47.08,47.11,47.04,47.11,9400.0,39.4325,39.4577,39.399,39.4577,9400.0
2009-10-27 11:10:00,47.11,47.15,47.08,47.12,14900.0,39.4577,39.4912,39.4325,39.466,14900.0
2009-10-27 11:15:00,47.09,47.09,47.05,47.08,15200.0,39.4409,39.4409,39.4074,39.4325,15200.0
2009-10-27 11:20:00,47.1,47.13,47.07,47.1,8400.0,39.4493,39.4744,39.4242,39.4493,8400.0
2009-10-27 11:25:00,47.06,47.17,47.05,47.17,26800.0,39.4158,39.5079,39.4074,39.5079,26800.0
2009-10-27 11:30:00,47.18,47.19,47.12,47.14,17500.0,39.5163,39.5247,39.466,39.4828,17500.0
2009-10-27 11:35:00,47.14,47.18,47.14,47.17,9400.0,39.4828,39.5163,39.4828,39.5079,9400.0
2009-10-27 11:40:00,47.17,47.17,47.1,47.12,18000.0,39.5079,39.5079,39.4493,39.466,18000.0
2009-10-27 11:45:00,47.13,47.17,47.12,47.15,22400.0,39.4744,39.5079,39.466,39.4912,22400.0
2009-10-27 11:50:00,47.17,47.2,47.14,47.15,20800.0,39.5079,39.533,39.4828,39.4912,20800.0
2009-10-27 11:55:00,47.15,47.19,47.15,47.18,21700.0,39.4912,39.5247,39.4912,39.5163,21700.0
2009-10-27 12:00:00,47.18,47.19,47.14,47.15,12700.0,39.5163,39.5247,39.4828,39.4912,12700.0
2009-10-27 12:05:00,47.14,47.14,47.12,47.13,8900.0,39.4828,39.4828,39.466,39.4744,8900.0
2009-10-27 12:10:00,47.13,47.14,47.1,47.13,10000.0,39.4744,39.4828,39.4493,39.4744,10000.0
2009-10-27 12:15:00,47.12,47.17,47.12,47.15,6200.0,39.466,39.5079,39.466,39.4912,6200.0
2009-10-27 12:20:00,47.15,47.15,47.12,47.12,17600.0,39.4912,39.4912,39.466,39.466,17600.0
2009-10-27 12:25:00,47.12,47.13,47.06,47.07,50900.0,39.466,39.4744,39.4158,39.4242,50900.0
2009-10-27 12:30:00,47.06,47.08,47.03,47.05,62700.0,39.4158,39.4325,39.3907,39.4074,62700.0
2009-10-27 12:35:00,47.04,47.08,47.04,47.06,11000.0,39.399,39.4325,39.399,39.4158,11000.0
2009-10-27 12:40:00,47.06,47.1,47.05,47.08,16400.0,39.4158,39.4493,39.4074,39.4325,16400.0
2009-10-27 12:45:00,47.07,47.11,47.05,47.09,21900.0,39.4242,39.4577,39.4074,39.4409,21900.0
2009-10-27 12:50:00,47.09,47.1,46.99,46.99,19100.0,39.4409,39.4493,39.3572,39.3572,19100.0
2009-10-27 12:55:00,46.99,47.08,46.99,47.01,21600.0,39.3572,39.4325,39.3572,39.3739,21600.0
2009-10-27 13:00:00,47.01,47.05,47.0,47.04,10100.0,39.3739,39.4074,39.3655,39.399,10100.0
2009-10-27 13:05:00,47.01,47.01,46.89,46.93,38600.0,39.3739,39.3739,39.2734,39.3069,38600.0
2009-10-27 13:10:00,46.94,47.0,46.94,47.0,22400.0,39.3153,39.3655,39.3153,39.3655,22400.0
2009-10-27 13:15:00,46.98,46.98,46.92,46.92,15900.0,39.3488,39.3488,39.2985,39.2985,15900.0
2009-10-27 13:20:00,46.92,46.93,46.83,46.86,3600.0,39.2985,39.3069,39.2231,39.2483,3600.0
2009-10-27 13:25:00,46.85,46.85,46.83,46.84,4600.0,39.2399,39.2399,39.2231,39.2315,4600.0
2009-10-27 13:30:00,46.84,46.88,46.77,46.79,11600.0,39.2315,39.265,39.1729,39.1896,11600.0
2009-10-27 13:35:00,46.79,46.87,46.79,46.86,26100.0,39.1896,39.2566,39.1896,39.2483,26100.0
2009-10-27 13:40:00,46.87,46.96,46.87,46.92,8300.0,39.2566,39.332,39.2566,39.2985,8300.0
2009-10-27 13:45:00,46.93,46.93,46.89,46.92,10900.0,39.3069,39.3069,39.2734,39.2985,10900.0
2009-10-27 13:50:00,46.94,46.94,46.9,46.91,8100.0,39.3153,39.3153,39.2818,39.2902,8100.0
2009-10-27 13:55:00,46.91,46.92,46.86,46.91,14100.0,39.2902,39.2985,39.2483,39.2902,14100.0
2009-10-27 14:00:00,46.89,46.91,46.85,46.85,7200.0,39.2734,39.2902,39.2399,39.2399,7200.0
2009-10-27 14:05:00,46.84,46.88,46.83,46.85,22900.0,39.2315,39.265,39.2231,39.2399,22900.0
2009-10-27 14:10:00,46.87,46.94,46.87,46.93,14500.0,39.2566,39.3153,39.2566,39.3069,14500.0
2009-10-27 14:15:00,46.94,47.02,46.94,47.01,13000.0,39.3153,39.3823,39.3153,39.3739,13000.0
2009-10-27 14:20:00,47.01,47.02,46.96,46.99,24500.0,39.3739,39.3823,39.332,39.3572,24500.0
2009-10-27 14:25:00,46.99,47.05,46.99,47.0,13900.0,39.3572,39.4074,39.3572,39.3655,13900.0
2009-10-27 14:30:00,47.0,47.02,46.95,46.98,6300.0,39.3655,39.3823,39.3237,39.3488,6300.0
2009-10-27 14:35:00,46.99,47.02,46.93,46.94,22000.0,39.3572,39.3823,39.3069,39.3153,22000.0
2009-10-27 14:40:00,46.95,46.98,46.94,46.97,11700.0,39.3237,39.3488,39.3153,39.3404,11700.0
2009-10-27 14:45:00,46.95,46.99,46.95,46.98,8600.0,39.3237,39.3572,39.3237,39.3488,8600.0
2009-10-27 14:50:00,47.0,47.08,47.0,47.08,7200.0,39.3655,39.4325,39.3655,39.4325,7200.0
2009-10-27 14:55:00,47.08,47.12,47.06,47.06,14800.0,39.4325,39.466,39.4158,39.4158,14800.0
2009-10-27 15:00:00,47.06,47.09,47.04,47.06,14400.0,39.4158,39.4409,39.399,39.4158,14400.0
2009-10-27 15:05:00,47.07,47.08,46.98,47.01,20400.0,39.4242,39.4325,39.3488,39.3739,20400.0
2009-10-27 15:10:00,46.99,47.01,46.96,47.01,14900.0,39.3572,39.3739,39.332,39.3739,14900.0
2009-10-27 15:15:00,47.01,47.03,46.97,47.03,16500.0,39.3739,39.3907,39.3404,39.3907,16500.0
2009-10-27 15:20:00,47.02,47.02,46.94,46.97,12200.0,39.3823,39.3823,39.3153,39.3404,12200.0
2009-10-27 15:25:00,46.97,46.99,46.95,46.98,5000.0,39.3404,39.3572,39.3237,39.3488,5000.0
2009-10-27 15:30:00,47.0,47.02,46.85,46.87,37300.0,39.3655,39.3823,39.2399,39.2566,37300.0
2009-10-27 15:35:00,46.86,46.92,46.83,46.87,107800.0,39.2483,39.2985,39.2231,39.2566,107800.0
2009-10-27 15:40:00,46.85,46.99,46.85,46.98,56200.0,39.2399,39.3572,39.2399,39.3488,56200.0
2009-10-27 15:45:00,46.99,46.99,46.89,46.9,78000.0,39.3572,39.3572,39.2734,39.2818,78000.0
2009-10-27 15:50:00,46.91,46.95,46.89,46.91,39100.0,39.2902,39.3237,39.2734,39.2902,39100.0
2009-10-27 15:55:00,46.9,46.91,46.83,46.86,50500.0,39.2818,39.2902,39.2231,39.2483,50500.0
2009-10-27 16:00:00,46.86,46.86,46.82,46.85,5600.0,39.2483,39.2483,39.2148,39.2399,5600.0
2009-10-27 16:05:00,46.85,46.85,46.85,46.85,0.0,39.2399,39.2399,39.2399,39.2399,0.0
2009-10-27 16:10:00,46.85,46.85,46.85,46.85,0.0,39.2399,39.2399,39.2399,39.2399,0.0
2009-10-28 09:30:00,46.76,46.78,46.66,46.78,80600.0,39.1645,39.1813,39.0808,39.1813,80600.0
2009-10-28 09:35:00,46.79,46.84,46.72,46.8,58600.0,39.1896,39.2315,39.131,39.198,58600.0
2009-10-28 09:40:00,46.79,46.88,46.74,46.87,17100.0,39.1896,39.265,39.1478,39.2566,17100.0
2009-10-28 09:45:00,46.88,46.92,46.77,46.77,26800.0,39.265,39.2985,39.1729,39.1729,26800.0
2009-10-28 09:50:00,46.78,46.85,46.72,46.72,16400.0,39.1813,39.2399,39.131,39.131,16400.0
2009-10-28 09:55:00,46.73,46.79,46.7,46.74,12200.0,39.1394,39.1896,39.1143,39.1478,12200.0
2009-10-28 10:00:00,46.74,46.74,46.56,46.63,104700.0,39.1478,39.1478,38.997,39.0556,104700.0
2009-10-28 10:05:00,46.63,46.69,46.58,46.68,26800.0,39.0556,39.1059,39.0138,39.0975,26800.0
2009-10-28 10:10:00,46.7,46.81,46.7,46.75,65400.0,39.1143,39.2064,39.1143,39.1561,65400.0
2009-10-28 10:15:00,46.74,46.76,46.66,46.7,8800.0,39.1478,39.1645,39.0808,39.1143,8800.0
2009-10-28 10:20:00,46.71,46.73,46.64,46.73,33800.0,39.1226,39.1394,39.064,39.1394,33800.0
2009-10-28 10:25:00,46.72,46.72,46.62,46.64,6500.0,39.131,39.131,39.0473,39.064,6500.0
2009-10-28 10:30:00,46.63,46.72,46.61,46.72,31100.0,39.0556,39.131,39.0389,39.131,31100.0
2009-10-28 10:35:00,46.73,46.73,46.64,46.64,8200.0,39.1394,39.1394,39.064,39.064,8200.0
2009-10-28 10:40:00,46.68,46.68,46.61,46.66,17800.0,39.0975,39.0975,39.0389,39.0808,17800.0
2009-10-28 10:45:00,46.68,46.69,46.55,46.56,16800.0,39.0975,39.1059,38.9886,38.997,16800.0
2009-10-28 10:50:00,46.57,46.57,46.37,46.39,46900.0,39.0054,39.0054,38.8379,38.8546,46900.0
2009-10-28 10:55:00,46.41,46.54,46.41,46.54,34300.0,38.8714,38.9803,38.8714,38.9803,34300.0
2009-10-28 11:00:00,46.52,46.53,46.43,46.47,21000.0,38.9635,38.9719,38.8881,38.9216,21000.0
2009-10-28 11:05:00,46.46,46.52,46.45,46.5,17700.0,38.9132,38.9635,38.9049,38.9467,17700.0
2009-10-28 11:10:00,46.51,46.53,46.48,46.48,32600.0,38.9551,38.9719,38.93,38.93,32600.0
2009-10-28 11:15:00,46.48,46.58,46.47,46.58,22600.0,38.93,39.0138,38.9216,39.0138,22600.0
2009-10-28 11:20:00,46.57,46.57,46.51,46.53,16900.0,39.0054,39.0054,38.9551,38.9719,16900.0
2009-10-28 11:25:00,46.52,46.61,46.51,46.58,34700.0,38.9635,39.0389,38.9551,39.0138,34700.0
2009-10-28 11:30:00,46.56,46.58,46.52,46.54,16700.0,38.997,39.0138,38.9635,38.9803,16700.0
2009-10-28 11:35:00,46.53,46.55,46.5,46.52,91900.0,38.9719,38.9886,38.9467,38.9635,91900.0
2009-10-28 11:40:00,46.52,46.53,46.45,46.49,27500.0,38.9635,38.9719,38.9049,38.9384,27500.0
2009-10-28 11:45:00,46.49,46.55,46.47,46.5,37900.0,38.9384,38.9886,38.9216,38.9467,37900.0
2009-10-28 11:50:00,46.47,46.5,46.46,46.5,14000.0,38.9216,38.9467,38.9132,38.9467,14000.0
2009-10-28 11:55:00,46.5,46.5,46.45,46.48,11700.0,38.9467,38.9467,38.9049,38.93,11700.0
2009-10-28 12:00:00,46.48,46.54,46.47,46.54,11600.0,38.93,38.9803,38.9216,38.9803,11600.0
2009-10-28 12:05:00,46.54,46.54,46.48,46.49,5000.0,38.9803,38.9803,38.93,38.9384,5000.0
2009-10-28 12:10:00,46.48,46.51,46.46,46.49,9400.0,38.93,38.9551,38.9132,38.9384,9400.0
2009-10-28 12:15:00,46.49,46.49,46.45,46.46,8600.0,38.9384,38.9384,38.9049,38.9132,8600.0
2009-10-28 12:20:00,46.44,46.46,46.34,46.34,15600.0,38.8965,38.9132,38.8127,38.8127,15600.0
2009-10-28 12:25:00,46.33,46.42,46.32,46.42,84500.0,38.8044,38.8797,38.796,38.8797,84500.0
2009-10-28 12:30:00,46.4,46.42,46.38,46.39,13500.0,38.863,38.8797,38.8462,38.8546,13500.0
2009-10-28 12:35:00,46.38,46.38,46.31,46.34,20000.0,38.8462,38.8462,38.7876,38.8127,20000.0
2009-10-28 12:40:00,46.34,46.37,46.3,46.37,10400.0,38.8127,38.8379,38.7792,38.8379,10400.0
2009-10-28 12:45:00,46.38,46.39,46.35,46.36,12800.0,38.8462,38.8546,38.8211,38.8295,12800.0
2009-10-28 12:50:00,46.36,46.37,46.22,46.24,56400.0,38.8295,38.8379,38.7122,38.729,56400.0
2009-10-28 12:55:00,46.24,46.31,46.24,46.3,69000.0,38.729,38.7876,38.729,38.7792,69000.0
2009-10-28 13:00:00,46.29,46.36,46.27,46.35,16000.0,38.7709,38.8295,38.7541,38.8211,16000.0
2009-10-28 13:05:00,46.36,46.43,46.36,46.4,42000.0,38.8295,38.8881,38.8295,38.863,42000.0
2009-10-28 13:10:00,46.4,46.45,46.38,46.45,18400.0,38.863,38.9049,38.8462,38.9049,18400.0
2009-10-28 13:15:00,46.46,46.54,46.44,46.45,15200.0,38.9132,38.9803,38.8965,38.9049,15200.0
2009-10-28 13:20:00,46.45,46.48,46.41,46.48,34600.0,38.9049,38.93,38.8714,38.93,34600.0
2009-10-28 13:25:00,46.48,46.5,46.37,46.41,10700.0,38.93,38.9467,38.8379,38.8714,10700.0
2009-10-28 13:30:00,46.42,46.46,46.42,46.43,5300.0,38.8797,38.9132,38.8797,38.8881,5300.0
2009-10-28 13:35:00,46.4,46.42,46.36,46.36,32100.0,38.863,38.8797,38.8295,38.8295,32100.0
2009-10-28 13:40:00,46.38,46.44,46.37,46.37,13000.0,38.8462,38.8965,38.8379,38.8379,13000.0
2009-10-28 13:45:00,46.39,46.44,46.39,46.43,4300.0,38.8546,38.8965,38.8546,38.8881,4300.0
2009-10-28 13:50:00,46.38,46.38,46.33,46.38,9500.0,38.8462,38.8462,38.8044,38.8462,9500.0
2009-10-28 13:55:00,46.4,46.4,46.34,46.35,15000.0,38.863,38.863,38.8127,38.8211,15000.0
2009-10-28 14:00:00,46.32,46.37,46.3,46.35,16400.0,38.796,38.8379,38.7792,38.8211,16400.0
2009-10-28 14:05:00,46.35,46.35,46.32,46.34,14500.0,38.8211,38.8211,38.796,38.8127,14500.0
2009-10-28 14:10:00,46.34,46.35,46.3,46.33,13300.0,38.8127,38.8211,38.7792,38.8044,13300.0
2009-10-28 14:15:00,46.34,46.36,46.28,46.28,19700.0,38.8127,38.8295,38.7625,38.7625,19700.0
2009-10-28 14:20:00,46.3,46.3,46.2,46.26,44900.0,38.7792,38.7792,38.6955,38.7457,44900.0
2009-10-28 14:25:00,46.3,46.31,46.21,46.23,20300.0,38.7792,38.7876,38.7039,38.7206,20300.0
2009-10-28 14:30:00,46.23,46.27,46.21,46.22,42600.0,38.7206,38.7541,38.7039,38.7122,42600.0
2009-10-28 14:35:00,46.22,46.25,46.16,46.17,34000.0,38.7122,38.7374,38.662,38.6704,34000.0
2009-10-28 14:40:00,46.18,46.25,46.16,46.22,45400.0,38.6787,38.7374,38.662,38.7122,45400.0
2009-10-28 14:45:00,46.21,46.23,46.16,46.23,39600.0,38.7039,38.7206,38.662,38.7206,39600.0
2009-10-28 14:50:00,46.26,46.3,46.22,46.25,13400.0,38.7457,38.7792,38.7122,38.7374,13400.0
2009-10-28 14:55:00,46.26,46.29,46.2,46.2,22600.0,38.7457,38.7709,38.6955,38.6955,22600.0
2009-10-28 15:00:00,46.19,46.26,46.18,46.24,90600.0,38.6871,38.7457,38.6787,38.729,90600.0
2009-10-28 15:05:00,46.25,46.27,46.23,46.24,55100.0,38.7374,38.7541,38.7206,38.729,55100.0
2009-10-28 15:10:00,46.25,46.25,46.13,46.13,37800.0,38.7374,38.7374,38.6369,38.6369,37800.0
2009-10-28 15:15:00,46.14,46.22,46.12,46.19,32800.0,38.6452,38.7122,38.6285,38.6871,32800.0
2009-10-28 15:20:00,46.19,46.22,46.16,46.17,28900.0,38.6871,38.7122,38.662,38.6704,28900.0
2009-10-28 15:25:00,46.17,46.17,46.11,46.17,100400.0,38.6704,38.6704,38.6201,38.6704,100400.0
2009-10-28 15:30:00,46.18,46.19,46.09,46.1,20100.0,38.6787,38.6871,38.6033,38.6117,20100.0
2009-10-28 15:35:00,46.09,46.1,46.0,46.02,96000.0,38.6033,38.6117,38.528,38.5447,96000.0
2009-10-28 15:40:00,46.02,46.11,46.01,46.09,98800.0,38.5447,38.6201,38.5363,38.6033,98800.0
2009-10-28 15:45:00,46.09,46.14,46.08,46.13,66900.0,38.6033,38.6452,38.595,38.6369,66900.0
2009-10-28 15:50:00,46.13,46.13,46.01,46.03,116800.0,38.6369,38.6369,38.5363,38.5531,116800.0
2009-10-28 15:55:00,46.05,46.06,46.0,46.01,72600.0,38.5698,38.5782,38.528,38.5363,72600.0
2009-10-29 09:30:00,46.31,46.4,46.29,46.3,63300.0,38.7876,38.863,38.7709,38.7792,63300.0
2009-10-29 09:35:00,46.29,46.42,46.27,46.4,11800.0,38.7709,38.8797,38.7541,38.863,11800.0
2009-10-29 09:40:00,46.4,46.4,46.3,46.3,4300.0,38.863,38.863,38.7792,38.7792,4300.0
2009-10-29 09:45:00,46.3,46.31,46.24,46.31,5700.0,38.7792,38.7876,38.729,38.7876,5700.0
2009-10-29 09:50:00,46.31,46.34,46.24,46.26,5400.0,38.7876,38.8127,38.729,38.7457,5400.0
2009-10-29 09:55:00,46.28,46.37,46.26,46.36,34800.0,38.7625,38.8379,38.7457,38.8295,34800.0
2009-10-29 10:00:00,46.37,46.49,46.33,46.47,37700.0,38.8379,38.9384,38.8044,38.9216,37700.0
2009-10-29 10:05:00,46.48,46.54,46.47,46.5,30800.0,38.93,38.9803,38.9216,38.9467,30800.0
2009-10-29 10:10:00,46.51,46.52,46.46,46.46,18700.0,38.9551,38.9635,38.9132,38.9132,18700.0
2009-10-29 10:15:00,46.48,46.48,46.44,46.46,13300.0,38.93,38.93,38.8965,38.9132,13300.0
2009-10-29 10:20:00,46.47,46.55,46.42,46.43,24500.0,38.9216,38.9886,38.8797,38.8881,24500.0
2009-10-29 10:25:00,46.45,46.47,46.42,46.45,12600.0,38.9049,38.9216,38.8797,38.9049,12600.0
2009-10-29 10:30:00,46.44,46.44,46.37,46.41,22700.0,38.8965,38.8965,38.8379,38.8714,22700.0
2009-10-29 10:35:00,46.42,46.47,46.39,46.42,13100.0,38.8797,38.9216,38.8546,38.8797,13100.0
2009-10-29 10:40:00,46.44,46.46,46.39,46.42,10000.0,38.8965,38.9132,38.8546,38.8797,10000.0
2009-10-29 10:45:00,46.43,46.46,46.42,46.46,3900.0,38.8881,38.9132,38.8797,38.9132,3900.0
2009-10-29 10:50:00,46.47,46.49,46.45,46.46,43300.0,38.9216,38.9384,38.9049,38.9132,43300.0
2009-10-29 10:55:00,46.49,46.51,46.47,46.49,13900.0,38.9384,38.9551,38.9216,38.9384,13900.0
2009-10-29 11:00:00,46.51,46.57,46.51,46.52,17000.0,38.9551,39.0054,38.9551,38.9635,17000.0
2009-10-29 11:05:00,46.52,46.58,46.52,46.54,27500.0,38.9635,39.0138,38.9635,38.9803,27500.0
2009-10-29 11:10:00,46.52,46.59,46.52,46.56,30800.0,38.9635,39.0221,38.9635,38.997,30800.0
2009-10-29 11:15:00,46.56,46.57,46.5,46.53,42200.0,38.997,39.0054,38.9467,38.9719,42200.0
2009-10-29 11:20:00,46.54,46.57,46.54,46.55,8800.0,38.9803,39.0054,38.9803,38.9886,8800.0
2009-10-29 11:25:00,46.56,46.58,46.55,46.55,28000.0,38.997,39.0138,38.9886,38.9886,28000.0
2009-10-29 11:30:00,46.55,46.6,46.55,46.59,17800.0,38.9886,39.0305,38.9886,39.0221,17800.0
2009-10-29 11:35:00,46.59,46.6,46.55,46.55,32100.0,39.0221,39.0305,38.9886,38.9886,32100.0
2009-10-29 11:40:00,46.55,46.57,46.49,46.51,44300.0,38.9886,39.0054,38.9384,38.9551,44300.0
2009-10-29 11:45:00,46.52,46.55,46.51,46.55,16800.0,38.9635,38.9886,38.9551,38.9886,16800.0
2009-10-29 11:50:00,46.54,46.56,46.53,46.54,19000.0,38.9803,38.997,38.9719,38.9803,19000.0
2009-10-29 11:55:00,46.54,46.55,46.51,46.55,14200.0,38.9803,38.9886,38.9551,38.9886,14200.0
2009-10-29 12:00:00,46.55,46.57,46.53,46.55,25200.0,38.9886,39.0054,38.9719,38.9886,25200.0
2009-10-29 12:05:00,46.55,46.59,46.55,46.58,56000.0,38.9886,39.0221,38.9886,39.0138,56000.0
2009-10-29 12:10:00,46.58,46.58,46.54,46.57,14000.0,39.0138,39.0138,38.9803,39.0054,14000.0
2009-10-29 12:15:00,46.57,46.59,46.55,46.58,17600.0,39.0054,39.0221,38.9886,39.0138,17600.0
2009-10-29 12:20:00,46.57,46.6,46.57,46.6,20400.0,39.0054,39.0305,39.0054,39.0305,20400.0
2009-10-29 12:25:00,46.59,46.65,46.59,46.62,29600.0,39.0221,39.0724,39.0221,39.0473,29600.0
2009-10-29 12:30:00,46.64,46.64,46.62,46.62,9000.0,39.064,39.064,39.0473,39.0473,9000.0
2009-10-29 12:35:00,46.63,46.71,46.63,46.65,282500.0,39.0556,39.1226,39.0556,39.0724,282500.0
2009-10-29 12:40:00,46.66,46.69,46.64,46.69,72200.0,39.0808,39.1059,39.064,39.1059,72200.0
2009-10-29 12:45:00,46.69,46.74,46.69,46.71,138600.0,39.1059,39.1478,39.1059,39.1226,138600.0
2009-10-29 12:50:00,46.71,46.72,46.69,46.71,52100.0,39.1226,39.131,39.1059,39.1226,52100.0
2009-10-29 12:55:00,46.72,46.72,46.68,46.68,19000.0,39.131,39.131,39.0975,39.0975,19000.0
2009-10-29 13:00:00,46.68,46.69,46.65,46.65,27100.0,39.0975,39.1059,39.0724,39.0724,27100.0
2009-10-29 13:05:00,46.66,46.68,46.65,46.67,19400.0,39.0808,39.0975,39.0724,39.0891,19400.0
2009-10-29 13:10:00,46.67,46.67,46.63,46.63,37400.0,39.0891,39.0891,39.0556,39.0556,37400.0
2009-10-29 13:15:00,46.63,46.67,46.63,46.66,19800.0,39.0556,39.0891,39.0556,39.0808,19800.0
2009-10-29 13:20:00,46.66,46.7,46.66,46.68,30200.0,39.0808,39.1143,39.0808,39.0975,30200.0
2009-10-29 13:25:00,46.68,46.68,46.64,46.65,22000.0,39.0975,39.0975,39.064,39.0724,22000.0
2009-10-29 13:30:00,46.65,46.68,46.65,46.66,14900.0,39.0724,39.0975,39.0724,39.0808,14900.0
2009-10-29 13:35:00,46.65,46.7,46.65,46.69,24100.0,39.0724,39.1143,39.0724,39.1059,24100.0
2009-10-29 13:40:00,46.69,46.73,46.68,46.69,73300.0,39.1059,39.1394,39.0975,39.1059,73300.0
2009-10-29 13:45:00,46.69,46.71,46.68,46.7,37800.0,39.1059,39.1226,39.0975,39.1143,37800.0
2009-10-29 13:50:00,46.69,46.74,46.69,46.72,53400.0,39.1059,39.1478,39.1059,39.131,53400.0
2009-10-29 13:55:00,46.72,46.74,46.68,46.7,58800.0,39.131,39.1478,39.0975,39.1143,58800.0
2009-10-29 14:00:00,46.7,46.7,46.68,46.68,4300.0,39.1143,39.1143,39.0975,39.0975,4300.0
2009-10-29 14:05:00,46.68,46.71,46.66,46.66,12500.0,39.0975,39.1226,39.0808,39.0808,12500.0
2009-10-29 14:10:00,46.66,46.68,46.65,46.67,15500.0,39.0808,39.0975,39.0724,39.0891,15500.0
2009-10-29 14:15:00,46.66,46.72,46.65,46.67,32800.0,39.0808,39.131,39.0724,39.0891,32800.0
2009-10-29 14:20:00,46.66,46.69,46.65,46.67,16500.0,39.0808,39.1059,39.0724,39.0891,16500.0
2009-10-29 14:25:00,46.68,46.72,46.67,46.7,14300.0,39.0975,39.131,39.0891,39.1143,14300.0
2009-10-29 14:30:00,46.71,46.77,46.7,46.77,19400.0,39.1226,39.1729,39.1143,39.1729,19400.0
2009-10-29 14:35:00,46.78,46.78,46.76,46.76,2300.0,39.1813,39.1813,39.1645,39.1645,2300.0
2009-10-29 14:40:00,46.77,46.81,46.77,46.81,15300.0,39.1729,39.2064,39.1729,39.2064,15300.0
2009-10-29 14:45:00,46.81,46.81,46.78,46.79,9900.0,39.2064,39.2064,39.1813,39.1896,9900.0
2009-10-29 14:50:00,46.78,46.83,46.77,46.81,26000.0,39.1813,39.2231,39.1729,39.2064,26000.0
2009-10-29 14:55:00,46.8,46.83,46.79,46.83,17600.0,39.198,39.2231,39.1896,39.2231,17600.0
2009-10-29 15:00:00,46.82,46.82,46.8,46.82,6000.0,39.2148,39.2148,39.198,39.2148,6000.0
2009-10-29 15:05:00,46.82,46.89,46.82,46.85,53600.0,39.2148,39.2734,39.2148,39.2399,53600.0
2009-10-29 15:10:00,46.85,46.89,46.85,46.87,27600.0,39.2399,39.2734,39.2399,39.2566,27600.0
2009-10-29 15:15:00,46.87,46.87,46.82,46.83,16000.0,39.2566,39.2566,39.2148,39.2231,16000.0
2009-10-29 15:20:00,46.82,46.85,46.78,46.79,23300.0,39.2148,39.2399,39.1813,39.1896,23300.0
2009-10-29 15:25:00,46.79,46.84,46.79,46.81,22100.0,39.1896,39.2315,39.1896,39.2064,22100.0
2009-10-29 15:30:00,46.79,46.82,46.76,46.79,29100.0,39.1896,39.2148,39.1645,39.1896,29100.0
2009-10-29 15:35:00,46.79,46.83,46.77,46.82,27300.0,39.1896,39.2231,39.1729,39.2148,27300.0
2009-10-29 15:40:00,46.82,46.82,46.72,46.72,39400.0,39.2148,39.2148,39.131,39.131,39400.0
2009-10-29 15:45:00,46.72,46.74,46.7,46.73,58400.0,39.131,39.1478,39.1143,39.1394,58400.0
2009-10-29 15:50:00,46.73,46.76,46.7,46.76,95600.0,39.1394,39.1645,39.1143,39.1645,95600.0
2009-10-29 15:55:00,46.76,46.84,46.76,46.82,54600.0,39.1645,39.2315,39.1645,39.2148,54600.0
2009-10-30 09:30:00,46.65,46.75,46.65,46.69,58400.0,39.0724,39.1561,39.0724,39.1059,58400.0
2009-10-30 09:35:00,46.69,46.74,46.67,46.73,11500.0,39.1059,39.1478,39.0891,39.1394,11500.0
2009-10-30 09:40:00,46.74,46.88,46.57,46.74,52500.0,39.1478,39.265,39.0054,39.1478,52500.0
2009-10-30 09:45:00,46.79,46.81,46.65,46.69,7400.0,39.1896,39.2064,39.0724,39.1059,7400.0
2009-10-30 09:50:00,46.67,46.69,46.54,46.61,31900.0,39.0891,39.1059,38.9803,39.0389,31900.0
2009-10-30 09:55:00,46.6,46.66,46.51,46.59,55600.0,39.0305,39.0808,38.9551,39.0221,55600.0
2009-10-30 10:00:00,46.58,46.79,46.58,46.72,44500.0,39.0138,39.1896,39.0138,39.131,44500.0
2009-10-30 10:05:00,46.7,46.8,46.7,46.75,31100.0,39.1143,39.198,39.1143,39.1561,31100.0
2009-10-30 10:10:00,46.75,46.77,46.68,46.72,6000.0,39.1561,39.1729,39.0975,39.131,6000.0
2009-10-30 10:15:00,46.74,46.74,46.63,46.68,6300.0,39.1478,39.1478,39.0556,39.0975,6300.0
2009-10-30 10:20:00,46.69,46.71,46.59,46.59,6800.0,39.1059,39.1226,39.0221,39.0221,6800.0
2009-10-30 10:25:00,46.65,46.7,46.62,46.65,13700.0,39.0724,39.1143,39.0473,39.0724,13700.0
2009-10-30 10:30:00,46.63,46.64,46.56,46.59,20100.0,39.0556,39.064,38.997,39.0221,20100.0
2009-10-30 10:35:00,46.6,46.62,46.53,46.61,29200.0,39.0305,39.0473,38.9719,39.0389,29200.0
2009-10-30 10:40:00,46.58,46.64,46.56,46.64,9500.0,39.0138,39.064,38.997,39.064,9500.0
2009-10-30 10:45:00,46.62,46.67,46.62,46.62,17500.0,39.0473,39.0891,39.0473,39.0473,17500.0
2009-10-30 10:50:00,46.64,46.68,46.63,46.65,15000.0,39.064,39.0975,39.0556,39.0724,15000.0
2009-10-30 10:55:00,46.66,46.73,46.64,46.7,7800.0,39.0808,39.1394,39.064,39.1143,7800.0
2009-10-30 11:00:00,46.68,46.7,46.67,46.68,7000.0,39.0975,39.1143,39.0891,39.0975,7000.0
2009-10-30 11:05:00,46.68,46.71,46.62,46.63,29700.0,39.0975,39.1226,39.0473,39.0556,29700.0
2009-10-30 11:10:00,46.64,46.65,46.6,46.61,15400.0,39.064,39.0724,39.0305,39.0389,15400.0
2009-10-30 11:15:00,46.61,46.62,46.56,46.58,25500.0,39.0389,39.0473,38.997,39.0138,25500.0
2009-10-30 11:20:00,46.59,46.62,46.55,46.55,11700.0,39.0221,39.0473,38.9886,38.9886,11700.0
2009-10-30 11:25:00,46.55,46.58,46.55,46.56,4500.0,38.9886,39.0138,38.9886,38.997,4500.0
2009-10-30 11:30:00,46.56,46.59,46.54,46.55,10700.0,38.997,39.0221,38.9803,38.9886,10700.0
2009-10-30 11:35:00,46.54,46.54,46.37,46.42,72700.0,38.9803,38.9803,38.8379,38.8797,72700.0
2009-10-30 11:40:00,46.43,46.47,46.42,46.44,28200.0,38.8881,38.9216,38.8797,38.8965,28200.0
2009-10-30 11:45:00,46.44,46.45,46.34,46.36,38200.0,38.8965,38.9049,38.8127,38.8295,38200.0
2009-10-30 11:50:00,46.36,46.37,46.21,46.26,80900.0,38.8295,38.8379,38.7039,38.7457,80900.0
2009-10-30 11:55:00,46.26,46.28,46.15,46.28,32700.0,38.7457,38.7625,38.6536,38.7625,32700.0
2009-10-30 12:00:00,46.29,46.29,46.24,46.26,24600.0,38.7709,38.7709,38.729,38.7457,24600.0
2009-10-30 12:05:00,46.25,46.37,46.24,46.35,26200.0,38.7374,38.8379,38.729,38.8211,26200.0
2009-10-30 12:10:00,46.34,46.37,46.25,46.26,24600.0,38.8127,38.8379,38.7374,38.7457,24600.0
2009-10-30 12:15:00,46.26,46.27,46.21,46.21,17100.0,38.7457,38.7541,38.7039,38.7039,17100.0
2009-10-30 12:20:00,46.24,46.26,46.2,46.21,12600.0,38.729,38.7457,38.6955,38.7039,12600.0
2009-10-30 12:25:00,46.21,46.21,45.97,46.0,105000.0,38.7039,38.7039,38.5028,38.528,105000.0
2009-10-30 12:30:00,46.01,46.08,45.97,46.06,61200.0,38.5363,38.595,38.5028,38.5782,61200.0
2009-10-30 12:35:00,46.05,46.11,46.04,46.09,54600.0,38.5698,38.6201,38.5615,38.6033,54600.0
2009-10-30 12:40:00,46.09,46.12,46.06,46.06,21200.0,38.6033,38.6285,38.5782,38.5782,21200.0
2009-10-30 12:45:00,46.07,46.07,45.77,45.84,60600.0,38.5866,38.5866,38.3353,38.394,60600.0
2009-10-30 12:50:00,45.84,45.93,45.81,45.91,35500.0,38.394,38.4693,38.3688,38.4526,35500.0
2009-10-30 12:55:00,45.9,45.95,45.84,45.85,19600.0,38.4442,38.4861,38.394,38.4023,19600.0
2009-10-30 13:00:00,45.84,45.91,45.84,45.91,20200.0,38.394,38.4526,38.394,38.4526,20200.0
2009-10-30 13:05:00,45.93,45.97,45.91,45.92,27300.0,38.4693,38.5028,38.4526,38.461,27300.0
2009-10-30 13:10:00,45.92,46.01,45.92,45.95,32500.0,38.461,38.5363,38.461,38.4861,32500.0
2009-10-30 13:15:00,45.94,45.97,45.93,45.94,72000.0,38.4777,38.5028,38.4693,38.4777,72000.0
2009-10-30 13:20:00,45.93,45.93,45.84,45.89,16400.0,38.4693,38.4693,38.394,38.4358,16400.0
2009-10-30 13:25:00,45.91,45.92,45.86,45.91,81000.0,38.4526,38.461,38.4107,38.4526,81000.0
2009-10-30 13:30:00,45.92,45.93,45.71,45.73,42300.0,38.461,38.4693,38.2851,38.3018,42300.0
2009-10-30 13:35:00,45.73,45.83,45.72,45.81,57900.0,38.3018,38.3856,38.2934,38.3688,57900.0
2009-10-30 13:40:00,45.81,45.95,45.81,45.9,172500.0,38.3688,38.4861,38.3688,38.4442,172500.0
2009-10-30 13:45:00,45.9,45.94,45.88,45.91,24100.0,38.4442,38.4777,38.4275,38.4526,24100.0
2009-10-30 13:50:00,45.91,45.91,45.85,45.85,14100.0,38.4526,38.4526,38.4023,38.4023,14100.0
2009-10-30 13:55:00,45.84,45.9,45.84,45.86,13900.0,38.394,38.4442,38.394,38.4107,13900.0
2009-10-30 14:00:00,45.85,45.93,45.85,45.93,18200.0,38.4023,38.4693,38.4023,38.4693,18200.0
2009-10-30 14:05:00,45.92,46.07,45.91,46.0,65800.0,38.461,38.5866,38.4526,38.528,65800.0
2009-10-30 14:10:00,46.01,46.04,46.0,46.0,19500.0,38.5363,38.5615,38.528,38.528,19500.0
2009-10-30 14:15:00,46.0,46.0,45.91,45.98,26400.0,38.528,38.528,38.4526,38.5112,26400.0
2009-10-30 14:20:00,45.98,45.98,45.9,45.9,13000.0,38.5112,38.5112,38.4442,38.4442,13000.0
2009-10-30 14:25:00,45.92,45.95,45.88,45.93,26900.0,38.461,38.4861,38.4275,38.4693,26900.0
2009-10-30 14:30:00,45.91,45.91,45.83,45.85,33700.0,38.4526,38.4526,38.3856,38.4023,33700.0
2009-10-30 14:35:00,45.84,45.88,45.77,45.83,273400.0,38.394,38.4275,38.3353,38.3856,273400.0
2009-10-30 14:40:00,45.84,45.86,45.79,45.83,29300.0,38.394,38.4107,38.3521,38.3856,29300.0
2009-10-30 14:45:00,45.82,45.89,45.79,45.82,39300.0,38.3772,38.4358,38.3521,38.3772,39300.0
2009-10-30 14:50:00,45.8,45.92,45.79,45.9,159800.0,38.3605,38.461,38.3521,38.4442,159800.0
2009-10-30 14:55:00,45.88,45.95,45.87,45.9,73400.0,38.4275,38.4861,38.4191,38.4442,73400.0
2009-10-30 15:00:00,45.88,45.88,45.76,45.78,36900.0,38.4275,38.4275,38.327,38.3437,36900.0
2009-10-30 15:05:00,45.77,45.77,45.66,45.72,76100.0,38.3353,38.3353,38.2432,38.2934,76100.0
2009-10-30 15:10:00,45.71,45.88,45.71,45.83,78500.0,38.2851,38.4275,38.2851,38.3856,78500.0
2009-10-30 15:15:00,45.82,45.84,45.74,45.74,59200.0,38.3772,38.394,38.3102,38.3102,59200.0
2009-10-30 15:20:00,45.75,45.87,45.74,45.8,40800.0,38.3186,38.4191,38.3102,38.3605,40800.0
2009-10-30 15:25:00,45.8,45.84,45.72,45.82,64400.0,38.3605,38.394,38.2934,38.3772,64400.0
2009-10-30 15:30:00,45.81,45.95,45.8,45.93,87200.0,38.3688,38.4861,38.3605,38.4693,87200.0
2009-10-30 15:35:00,45.93,45.95,45.83,45.87,78700.0,38.4693,38.4861,38.3856,38.4191,78700.0
2009-10-30 15:40:00,45.89,45.99,45.89,45.92,56200.0,38.4358,38.5196,38.4358,38.461,56200.0
2009-10-30 15:45:00,45.91,45.99,45.86,45.95,88700.0,38.4526,38.5196,38.4107,38.4861,88700.0
2009-10-30 15:50:00,45.94,45.94,45.79,45.82,50200.0,38.4777,38.4777,38.3521,38.3772,50200.0
2009-10-30 15:55:00,45.85,45.85,45.72,45.75,211400.0,38.4023,38.4023,38.2934,38.3186,211400.0
2009-11-02 09:30:00,45.9,46.01,45.83,45.91,48000.0,38.4442,38.5363,38.3856,38.4526,48000.0
2009-11-02 09:35:00,45.91,45.92,45.83,45.86,11900.0,38.4526,38.461,38.3856,38.4107,11900.0
2009-11-02 09:40:00,45.84,45.9,45.82,45.83,17800.0,38.394,38.4442,38.3772,38.3856,17800.0
2009-11-02 09:45:00,45.83,45.84,45.74,45.74,30600.0,38.3856,38.394,38.3102,38.3102,30600.0
2009-11-02 09:50:00,45.76,45.96,45.74,45.92,9400.0,38.327,38.4945,38.3102,38.461,9400.0
2009-11-02 09:55:00,45.92,46.0,45.9,45.95,225000.0,38.461,38.528,38.4442,38.4861,225000.0
2009-11-02 10:00:00,46.0,46.31,46.0,46.31,87800.0,38.528,38.7876,38.528,38.7876,87800.0
2009-11-02 10:05:00,46.33,46.35,46.16,46.17,107700.0,38.8044,38.8211,38.662,38.6704,107700.0
2009-11-02 10:10:00,46.17,46.2,46.11,46.13,51900.0,38.6704,38.6955,38.6201,38.6369,51900.0
2009-11-02 10:15:00,46.18,46.31,46.13,46.31,23500.0,38.6787,38.7876,38.6369,38.7876,23500.0
2009-11-02 10:20:00,46.29,46.31,46.19,46.19,103400.0,38.7709,38.7876,38.6871,38.6871,103400.0
2009-11-02 10:25:00,46.19,46.35,46.19,46.29,150600.0,38.6871,38.8211,38.6871,38.7709,150600.0
2009-11-02 10:30:00,46.29,46.37,46.28,46.3,30700.0,38.7709,38.8379,38.7625,38.7792,30700.0
2009-11-02 10:35:00,46.31,46.42,46.25,46.4,35400.0,38.7876,38.8797,38.7374,38.863,35400.0
2009-11-02 10:40:00,46.4,46.4,46.26,46.26,34000.0,38.863,38.863,38.7457,38.7457,34000.0
2009-11-02 10:45:00,46.24,46.28,46.17,46.25,51000.0,38.729,38.7625,38.6704,38.7374,51000.0
2009-11-02 10:50:00,46.25,46.3,46.17,46.2,39600.0,38.7374,38.7792,38.6704,38.6955,39600.0
2009-11-02 10:55:00,46.2,46.26,46.1,46.12,53500.0,38.6955,38.7457,38.6117,38.6285,53500.0
2009-11-02 11:00:00,46.08,46.17,46.07,46.12,60100.0,38.595,38.6704,38.5866,38.6285,60100.0
2009-11-02 11:05:00,46.13,46.19,46.09,46.18,50500.0,38.6369,38.6871,38.6033,38.6787,50500.0
2009-11-02 11:10:00,46.17,46.28,46.11,46.25,42500.0,38.6704,38.7625,38.6201,38.7374,42500.0
2009-11-02 11:15:00,46.26,46.26,46.22,46.23,16900.0,38.7457,38.7457,38.7122,38.7206,16900.0
2009-11-02 11:20:00,46.24,46.34,46.24,46.31,45700.0,38.729,38.8127,38.729,38.7876,45700.0
2009-11-02 11:25:00,46.3,46.3,46.17,46.23,30000.0,38.7792,38.7792,38.6704,38.7206,30000.0
2009-11-02 11:30:00,46.24,46.27,46.21,46.25,32000.0,38.729,38.7541,38.7039,38.7374,32000.0
2009-11-02 11:35:00,46.26,46.28,46.19,46.19,38300.0,38.7457,38.7625,38.6871,38.6871,38300.0
2009-11-02 11:40:00,46.2,46.27,46.19,46.27,32600.0,38.6955,38.7541,38.6871,38.7541,32600.0
2009-11-02 11:45:00,46.24,46.29,46.23,46.26,26800.0,38.729,38.7709,38.7206,38.7457,26800.0
2009-11-02 11:50:00,46.26,46.26,46.21,46.24,23100.0,38.7457,38.7457,38.7039,38.729,23100.0
2009-11-02 11:55:00,46.25,46.32,46.25,46.26,12600.0,38.7374,38.796,38.7374,38.7457,12600.0
2009-11-02 12:00:00,46.26,46.27,46.2,46.21,35900.0,38.7457,38.7541,38.6955,38.7039,35900.0
2009-11-02 12:05:00,46.2,46.22,46.16,46.19,26100.0,38.6955,38.7122,38.662,38.6871,26100.0
2009-11-02 12:10:00,46.2,46.2,46.16,46.18,18000.0,38.6955,38.6955,38.662,38.6787,18000.0
2009-11-02 12:15:00,46.17,46.19,46.08,46.14,28800.0,38.6704,38.6871,38.595,38.6452,28800.0
2009-11-02 12:20:00,46.15,46.16,46.1,46.16,8000.0,38.6536,38.662,38.6117,38.662,8000.0
2009-11-02 12:25:00,46.18,46.18,46.11,46.11,2200.0,38.6787,38.6787,38.6201,38.6201,2200.0
2009-11-02 12:30:00,46.12,46.13,46.0,46.03,13800.0,38.6285,38.6369,38.528,38.5531,13800.0
2009-11-02 12:35:00,46.04,46.07,46.02,46.06,9200.0,38.5615,38.5866,38.5447,38.5782,9200.0
2009-11-02 12:40:00,46.04,46.04,45.93,45.93,23400.0,38.5615,38.5615,38.4693,38.4693,23400.0
2009-11-02 12:45:00,45.92,45.96,45.9,45.92,7900.0,38.461,38.4945,38.4442,38.461,7900.0
2009-11-02 12:50:00,45.91,45.92,45.65,45.74,37100.0,38.4526,38.461,38.2348,38.3102,37100.0
2009-11-02 12:55:00,45.76,45.8,45.64,45.64,27200.0,38.327,38.3605,38.2264,38.2264,27200.0
2009-11-02 13:00:00,45.64,45.8,45.62,45.8,17500.0,38.2264,38.3605,38.2097,38.3605,17500.0
2009-11-02 13:05:00,45.81,45.86,45.78,45.86,16100.0,38.3688,38.4107,38.3437,38.4107,16100.0
2009-11-02 13:10:00,45.87,45.89,45.79,45.79,10700.0,38.4191,38.4358,38.3521,38.3521,10700.0
2009-11-02 13:15:00,45.79,45.87,45.75,45.85,21200.0,38.3521,38.4191,38.3186,38.4023,21200.0
2009-11-02 13:20:00,45.85,45.92,45.84,45.88,3500.0,38.4023,38.461,38.394,38.4275,3500.0
2009-11-02 13:25:00,45.91,45.92,45.88,45.9,7600.0,38.4526,38.461,38.4275,38.4442,7600.0
2009-11-02 13:30:00,45.89,45.89,45.77,45.79,3300.0,38.4358,38.4358,38.3353,38.3521,3300.0
2009-11-02 13:35:00,45.8,45.8,45.73,45.77,6900.0,38.3605,38.3605,38.3018,38.3353,6900.0
2009-11-02 13:40:00,45.77,45.82,45.73,45.8,8000.0,38.3353,38.3772,38.3018,38.3605,8000.0
2009-11-02 13:45:00,45.82,45.82,45.74,45.76,5300.0,38.3772,38.3772,38.3102,38.327,5300.0
2009-11-02 13:50:00,45.74,45.74,45.64,45.68,9000.0,38.3102,38.3102,38.2264,38.2599,9000.0
2009-11-02 13:55:00,45.68,45.72,45.64,45.64,10700.0,38.2599,38.2934,38.2264,38.2264,10700.0
2009-11-02 14:00:00,45.65,45.66,45.61,45.62,4800.0,38.2348,38.2432,38.2013,38.2097,4800.0
2009-11-02 14:05:00,45.61,45.62,45.56,45.58,3200.0,38.2013,38.2097,38.1594,38.1762,3200.0
2009-11-02 14:10:00,45.59,45.73,45.58,45.7,8100.0,38.1846,38.3018,38.1762,38.2767,8100.0
2009-11-02 14:15:00,45.69,45.72,45.62,45.63,27700.0,38.2683,38.2934,38.2097,38.2181,27700.0
2009-11-02 14:20:00,45.66,45.84,45.66,45.81,46600.0,38.2432,38.394,38.2432,38.3688,46600.0
2009-11-02 14:25:00,45.83,45.89,45.79,45.88,27900.0,38.3856,38.4358,38.3521,38.4275,27900.0
2009-11-02 14:30:00,45.88,45.92,45.84,45.91,30500.0,38.4275,38.461,38.394,38.4526,30500.0
2009-11-02 14:35:00,45.92,45.92,45.85,45.9,31600.0,38.461,38.461,38.4023,38.4442,31600.0
2009-11-02 14:40:00,45.89,45.98,45.89,45.93,49700.0,38.4358,38.5112,38.4358,38.4693,49700.0
2009-11-02 14:45:00,45.94,46.0,45.91,45.93,41900.0,38.4777,38.528,38.4526,38.4693,41900.0
2009-11-02 14:50:00,45.92,46.0,45.91,46.0,38900.0,38.461,38.528,38.4526,38.528,38900.0
2009-11-02 14:55:00,45.99,45.99,45.81,45.9,54300.0,38.5196,38.5196,38.3688,38.4442,54300.0
2009-11-02 15:00:00,45.9,45.97,45.9,45.95,11000.0,38.4442,38.5028,38.4442,38.4861,11000.0
2009-11-02 15:05:00,45.97,45.97,45.87,45.87,37200.0,38.5028,38.5028,38.4191,38.4191,37200.0
2009-11-02 15:10:00,45.88,45.94,45.87,45.89,35300.0,38.4275,38.4777,38.4191,38.4358,35300.0
2009-11-02 15:15:00,45.89,45.91,45.8,45.8,49700.0,38.4358,38.4526,38.3605,38.3605,49700.0
2009-11-02 15:20:00,45.79,45.88,45.78,45.86,80900.0,38.3521,38.4275,38.3437,38.4107,80900.0
2009-11-02 15:25:00,45.85,45.9,45.8,45.89,73900.0,38.4023,38.4442,38.3605,38.4358,73900.0
2009-11-02 15:30:00,45.88,46.01,45.88,45.97,29500.0,38.4275,38.5363,38.4275,38.5028,29500.0
2009-11-02 15:35:00,45.98,46.04,45.98,46.02,35200.0,38.5112,38.5615,38.5112,38.5447,35200.0
2009-11-02 15:40:00,46.02,46.08,46.02,46.04,14500.0,38.5447,38.595,38.5447,38.5615,14500.0
2009-11-02 15:45:00,46.06,46.06,45.98,45.99,18500.0,38.5782,38.5782,38.5112,38.5196,18500.0
2009-11-02 15:50:00,46.02,46.07,46.01,46.04,36300.0,38.5447,38.5866,38.5363,38.5615,36300.0
2009-11-02 15:55:00,46.04,46.12,46.04,46.05,143800.0,38.5615,38.6285,38.5615,38.5698,143800.0
2009-11-03 09:30:00,45.78,45.86,45.74,45.76,22900.0,38.3437,38.4107,38.3102,38.327,22900.0
2009-11-03 09:35:00,45.85,45.87,45.76,45.83,23500.0,38.4023,38.4191,38.327,38.3856,23500.0
2009-11-03 09:40:00,45.85,45.94,45.83,45.88,19100.0,38.4023,38.4777,38.3856,38.4275,19100.0
2009-11-03 09:45:00,45.9,45.94,45.8,45.81,33600.0,38.4442,38.4777,38.3605,38.3688,33600.0
2009-11-03 09:50:00,45.79,45.96,45.79,45.91,24100.0,38.3521,38.4945,38.3521,38.4526,24100.0
2009-11-03 09:55:00,45.91,45.99,45.9,45.93,15500.0,38.4526,38.5196,38.4442,38.4693,15500.0
2009-11-03 10:00:00,45.93,46.04,45.8,46.04,56600.0,38.4693,38.5615,38.3605,38.5615,56600.0
2009-11-03 10:05:00,46.03,46.04,45.97,45.98,18900.0,38.5531,38.5615,38.5028,38.5112,18900.0
2009-11-03 10:10:00,45.98,46.02,45.85,45.87,46800.0,38.5112,38.5447,38.4023,38.4191,46800.0
2009-11-03 10:15:00,45.9,45.93,45.81,45.85,37400.0,38.4442,38.4693,38.3688,38.4023,37400.0
2009-11-03 10:20:00,45.89,45.89,45.82,45.89,23000.0,38.4358,38.4358,38.3772,38.4358,23000.0
2009-11-03 10:25:00,45.88,45.91,45.77,45.79,29900.0,38.4275,38.4526,38.3353,38.3521,29900.0
2009-11-03 10:30:00,45.78,45.92,45.78,45.91,19300.0,38.3437,38.461,38.3437,38.4526,19300.0
2009-11-03 10:35:00,45.92,45.93,45.76,45.78,28500.0,38.461,38.4693,38.327,38.3437,28500.0
2009-11-03 10:40:00,45.79,45.92,45.79,45.92,18500.0,38.3521,38.461,38.3521,38.461,18500.0
2009-11-03 10:45:00,45.93,46.0,45.88,45.99,12900.0,38.4693,38.528,38.4275,38.5196,12900.0
2009-11-03 10:50:00,45.98,46.02,45.95,45.95,19000.0,38.5112,38.5447,38.4861,38.4861,19000.0
2009-11-03 10:55:00,45.95,45.97,45.89,45.91,45900.0,38.4861,38.5028,38.4358,38.4526,45900.0
2009-11-03 11:00:00,45.91,45.98,45.9,45.97,47700.0,38.4526,38.5112,38.4442,38.5028,47700.0
2009-11-03 11:05:00,45.96,45.98,45.84,45.9,46300.0,38.4945,38.5112,38.394,38.4442,46300.0
2009-11-03 11:10:00,45.89,45.95,45.87,45.95,30900.0,38.4358,38.4861,38.4191,38.4861,30900.0
2009-11-03 11:15:00,45.96,45.96,45.83,45.87,31000.0,38.4945,38.4945,38.3856,38.4191,31000.0
2009-11-03 11:20:00,45.87,45.91,45.83,45.89,19000.0,38.4191,38.4526,38.3856,38.4358,19000.0
2009-11-03 11:25:00,45.89,45.89,45.77,45.81,65500.0,38.4358,38.4358,38.3353,38.3688,65500.0
2009-11-03 11:30:00,45.82,45.86,45.8,45.82,20700.0,38.3772,38.4107,38.3605,38.3772,20700.0
2009-11-03 11:35:00,45.82,45.82,45.71,45.76,21400.0,38.3772,38.3772,38.2851,38.327,21400.0
2009-11-03 11:40:00,45.76,45.78,45.73,45.75,9400.0,38.327,38.3437,38.3018,38.3186,9400.0
2009-11-03 11:45:00,45.73,45.81,45.72,45.81,11000.0,38.3018,38.3688,38.2934,38.3688,11000.0
2009-11-03 11:50:00,45.82,45.83,45.74,45.83,10200.0,38.3772,38.3856,38.3102,38.3856,10200.0
2009-11-03 11:55:00,45.83,45.87,45.81,45.82,7700.0,38.3856,38.4191,38.3688,38.3772,7700.0
2009-11-03 12:00:00,45.83,45.89,45.83,45.85,16400.0,38.3856,38.4358,38.3856,38.4023,16400.0
2009-11-03 12:05:00,45.85,45.88,45.77,45.88,34200.0,38.4023,38.4275,38.3353,38.4275,34200.0
2009-11-03 12:10:00,45.87,45.87,45.81,45.85,12400.0,38.4191,38.4191,38.3688,38.4023,12400.0
2009-11-03 12:15:00,45.81,45.84,45.75,45.75,11700.0,38.3688,38.394,38.3186,38.3186,11700.0
2009-11-03 12:20:00,45.76,45.85,45.73,45.84,35100.0,38.327,38.4023,38.3018,38.394,35100.0
2009-11-03 12:25:00,45.85,45.89,45.81,45.85,26600.0,38.4023,38.4358,38.3688,38.4023,26600.0
2009-11-03 12:30:00,45.87,45.95,45.87,45.94,15800.0,38.4191,38.4861,38.4191,38.4777,15800.0
2009-11-03 12:35:00,45.94,46.09,45.94,46.05,74600.0,38.4777,38.6033,38.4777,38.5698,74600.0
2009-11-03 12:40:00,46.06,46.07,45.99,46.03,24000.0,38.5782,38.5866,38.5196,38.5531,24000.0
2009-11-03 12:45:00,46.02,46.03,45.97,45.99,17700.0,38.5447,38.5531,38.5028,38.5196,17700.0
2009-11-03 12:50:00,46.0,46.03,45.97,45.97,19300.0,38.528,38.5531,38.5028,38.5028,19300.0
2009-11-03 12:55:00,45.97,46.02,45.97,45.97,11400.0,38.5028,38.5447,38.5028,38.5028,11400.0
2009-11-03 13:00:00,45.95,45.97,45.91,45.94,12700.0,38.4861,38.5028,38.4526,38.4777,12700.0
2009-11-03 13:05:00,45.96,46.02,45.95,46.0,7200.0,38.4945,38.5447,38.4861,38.528,7200.0
2009-11-03 13:10:00,45.99,46.0,45.94,45.99,10300.0,38.5196,38.528,38.4777,38.5196,10300.0
2009-11-03 13:15:00,45.99,46.0,45.97,45.98,5100.0,38.5196,38.528,38.5028,38.5112,5100.0
2009-11-03 13:20:00,45.98,46.02,45.93,45.96,3800.0,38.5112,38.5447,38.4693,38.4945,3800.0
2009-11-03 13:25:00,45.96,45.99,45.92,45.97,6600.0,38.4945,38.5196,38.461,38.5028,6600.0
2009-11-03 13:30:00,45.97,45.99,45.96,45.98,7800.0,38.5028,38.5196,38.4945,38.5112,7800.0
2009-11-03 13:35:00,45.97,46.01,45.95,45.97,25000.0,38.5028,38.5363,38.4861,38.5028,25000.0
2009-11-03 13:40:00,45.98,45.99,45.96,45.97,20100.0,38.5112,38.5196,38.4945,38.5028,20100.0
2009-11-03 13:45:00,45.97,45.98,45.92,45.98,10100.0,38.5028,38.5112,38.461,38.5112,10100.0
2009-11-03 13:50:00,45.98,46.03,45.97,45.97,19400.0,38.5112,38.5531,38.5028,38.5028,19400.0
2009-11-03 13:55:00,45.98,46.05,45.97,46.05,28400.0,38.5112,38.5698,38.5028,38.5698,28400.0
2009-11-03 14:00:00,46.07,46.1,46.06,46.08,8200.0,38.5866,38.6117,38.5782,38.595,8200.0
2009-11-03 14:05:00,46.09,46.11,46.08,46.11,5300.0,38.6033,38.6201,38.595,38.6201,5300.0
2009-11-03 14:10:00,46.13,46.14,46.08,46.08,26400.0,38.6369,38.6452,38.595,38.595,26400.0
2009-11-03 14:15:00,46.09,46.1,46.07,46.09,6800.0,38.6033,38.6117,38.5866,38.6033,6800.0
2009-11-03 14:20:00,46.09,46.13,46.05,46.05,21000.0,38.6033,38.6369,38.5698,38.5698,21000.0
2009-11-03 14:25:00,46.07,46.11,46.06,46.06,35600.0,38.5866,38.6201,38.5782,38.5782,35600.0
2009-11-03 14:30:00,46.06,46.14,46.02,46.03,30000.0,38.5782,38.6452,38.5447,38.5531,30000.0
2009-11-03 14:35:00,46.02,46.05,45.98,45.99,54200.0,38.5447,38.5698,38.5112,38.5196,54200.0
2009-11-03 14:40:00,46.01,46.04,46.0,46.03,18500.0,38.5363,38.5615,38.528,38.5531,18500.0
2009-11-03 14:45:00,46.03,46.06,45.98,46.04,26400.0,38.5531,38.5782,38.5112,38.5615,26400.0
2009-11-03 14:50:00,46.05,46.06,45.97,45.97,29900.0,38.5698,38.5782,38.5028,38.5028,29900.0
2009-11-03 14:55:00,45.96,46.02,45.91,45.96,104300.0,38.4945,38.5447,38.4526,38.4945,104300.0
2009-11-03 15:00:00,45.96,45.99,45.92,45.95,28900.0,38.4945,38.5196,38.461,38.4861,28900.0
2009-11-03 15:05:00,45.96,46.01,45.94,45.97,28500.0,38.4945,38.5363,38.4777,38.5028,28500.0
2009-11-03 15:10:00,45.97,46.01,45.94,45.95,33100.0,38.5028,38.5363,38.4777,38.4861,33100.0
2009-11-03 15:15:00,45.95,46.0,45.94,45.99,18100.0,38.4861,38.528,38.4777,38.5196,18100.0
2009-11-03 15:20:00,46.0,46.01,45.96,45.98,54400.0,38.528,38.5363,38.4945,38.5112,54400.0
2009-11-03 15:25:00,45.99,46.04,45.97,46.03,39200.0,38.5196,38.5615,38.5028,38.5531,39200.0
2009-11-03 15:30:00,46.04,46.14,46.03,46.12,88800.0,38.5615,38.6452,38.5531,38.6285,88800.0
2009-11-03 15:35:00,46.14,46.14,46.1,46.12,110300.0,38.6452,38.6452,38.6117,38.6285,110300.0
2009-11-03 15:40:00,46.13,46.15,46.03,46.07,177100.0,38.6369,38.6536,38.5531,38.5866,177100.0
2009-11-03 15:45:00,46.07,46.15,46.06,46.1,150000.0,38.5866,38.6536,38.5782,38.6117,150000.0
2009-11-03 15:50:00,46.11,46.16,46.05,46.15,146300.0,38.6201,38.662,38.5698,38.6536,146300.0
2009-11-03 15:55:00,46.15,46.16,46.08,46.11,206700.0,38.6536,38.662,38.595,38.6201,206700.0
2009-11-03 16:00:00,46.1,46.1,46.1,46.1,10000.0,38.6117,38.6117,38.6117,38.6117,10000.0
2009-11-03 16:05:00,46.1,46.1,46.1,46.1,0.0,38.6117,38.6117,38.6117,38.6117,0.0
2009-11-03 16:10:00,46.1,46.1,46.1,46.1,0.0,38.6117,38.6117,38.6117,38.6117,0.0
2009-11-04 09:30:00,46.37,46.53,46.37,46.44,61100.0,38.8379,38.9719,38.8379,38.8965,61100.0
2009-11-04 09:35:00,46.43,46.46,46.38,46.43,75700.0,38.8881,38.9132,38.8462,38.8881,75700.0
2009-11-04 09:40:00,46.42,46.42,46.36,46.37,23400.0,38.8797,38.8797,38.8295,38.8379,23400.0
2009-11-04 09:45:00,46.36,46.42,46.34,46.39,24100.0,38.8295,38.8797,38.8127,38.8546,24100.0
2009-11-04 09:50:00,46.38,46.43,46.36,46.38,23200.0,38.8462,38.8881,38.8295,38.8462,23200.0
2009-11-04 09:55:00,46.4,46.49,46.39,46.47,9400.0,38.863,38.9384,38.8546,38.9216,9400.0
2009-11-04 10:00:00,46.46,46.6,46.36,46.53,154200.0,38.9132,39.0305,38.8295,38.9719,154200.0
2009-11-04 10:05:00,46.53,46.6,46.51,46.6,21200.0,38.9719,39.0305,38.9551,39.0305,21200.0
2009-11-04 10:10:00,46.61,46.67,46.58,46.65,106000.0,39.0389,39.0891,39.0138,39.0724,106000.0
2009-11-04 10:15:00,46.66,46.71,46.64,46.68,36700.0,39.0808,39.1226,39.064,39.0975,36700.0
2009-11-04 10:20:00,46.71,46.75,46.7,46.72,39400.0,39.1226,39.1561,39.1143,39.131,39400.0
2009-11-04 10:25:00,46.71,46.71,46.68,46.7,8300.0,39.1226,39.1226,39.0975,39.1143,8300.0
2009-11-04 10:30:00,46.7,46.76,46.7,46.72,36000.0,39.1143,39.1645,39.1143,39.131,36000.0
2009-11-04 10:35:00,46.73,46.74,46.67,46.68,13600.0,39.1394,39.1478,39.0891,39.0975,13600.0
2009-11-04 10:40:00,46.69,46.72,46.66,46.7,12700.0,39.1059,39.131,39.0808,39.1143,12700.0
2009-11-04 10:45:00,46.69,46.75,46.69,46.75,25300.0,39.1059,39.1561,39.1059,39.1561,25300.0
2009-11-04 10:50:00,46.75,46.77,46.74,46.75,16200.0,39.1561,39.1729,39.1478,39.1561,16200.0
2009-11-04 10:55:00,46.76,46.8,46.75,46.8,19100.0,39.1645,39.198,39.1561,39.198,19100.0
2009-11-04 11:00:00,46.79,46.79,46.72,46.75,32200.0,39.1896,39.1896,39.131,39.1561,32200.0
2009-11-04 11:05:00,46.74,46.76,46.71,46.72,13900.0,39.1478,39.1645,39.1226,39.131,13900.0
2009-11-04 11:10:00,46.71,46.74,46.71,46.71,4600.0,39.1226,39.1478,39.1226,39.1226,4600.0
2009-11-04 11:15:00,46.72,46.74,46.71,46.71,25800.0,39.131,39.1478,39.1226,39.1226,25800.0
2009-11-04 11:20:00,46.73,46.77,46.73,46.77,8800.0,39.1394,39.1729,39.1394,39.1729,8800.0
2009-11-04 11:25:00,46.76,46.77,46.73,46.75,8900.0,39.1645,39.1729,39.1394,39.1561,8900.0
2009-11-04 11:30:00,46.72,46.73,46.69,46.69,13900.0,39.131,39.1394,39.1059,39.1059,13900.0
2009-11-04 11:35:00,46.68,46.72,46.68,46.72,22700.0,39.0975,39.131,39.0975,39.131,22700.0
2009-11-04 11:40:00,46.71,46.71,46.69,46.71,70100.0,39.1226,39.1226,39.1059,39.1226,70100.0
2009-11-04 11:45:00,46.71,46.73,46.71,46.71,19300.0,39.1226,39.1394,39.1226,39.1226,19300.0
2009-11-04 11:50:00,46.7,46.74,46.69,46.73,12200.0,39.1143,39.1478,39.1059,39.1394,12200.0
2009-11-04 11:55:00,46.74,46.74,46.68,46.68,13900.0,39.1478,39.1478,39.0975,39.0975,13900.0
2009-11-04 12:00:00,46.68,46.72,46.65,46.71,19300.0,39.0975,39.131,39.0724,39.1226,19300.0
2009-11-04 12:05:00,46.71,46.71,46.66,46.69,25900.0,39.1226,39.1226,39.0808,39.1059,25900.0
2009-11-04 12:10:00,46.68,46.68,46.62,46.65,28600.0,39.0975,39.0975,39.0473,39.0724,28600.0
2009-11-04 12:15:00,46.64,46.66,46.63,46.63,22600.0,39.064,39.0808,39.0556,39.0556,22600.0
2009-11-04 12:20:00,46.63,46.68,46.62,46.66,16500.0,39.0556,39.0975,39.0473,39.0808,16500.0
2009-11-04 12:25:00,46.67,46.67,46.64,46.67,14700.0,39.0891,39.0891,39.064,39.0891,14700.0
2009-11-04 12:30:00,46.67,46.68,46.64,46.65,14400.0,39.0891,39.0975,39.064,39.0724,14400.0
2009-11-04 12:35:00,46.66,46.69,46.65,46.68,5000.0,39.0808,39.1059,39.0724,39.0975,5000.0
2009-11-04 12:40:00,46.7,46.72,46.69,46.72,10900.0,39.1143,39.131,39.1059,39.131,10900.0
2009-11-04 12:45:00,46.71,46.72,46.67,46.68,14600.0,39.1226,39.131,39.0891,39.0975,14600.0
2009-11-04 12:50:00,46.67,46.68,46.66,46.67,12700.0,39.0891,39.0975,39.0808,39.0891,12700.0
2009-11-04 12:55:00,46.66,46.69,46.66,46.68,22800.0,39.0808,39.1059,39.0808,39.0975,22800.0
2009-11-04 13:00:00,46.67,46.69,46.66,46.67,13000.0,39.0891,39.1059,39.0808,39.0891,13000.0
2009-11-04 13:05:00,46.67,46.68,46.66,46.67,11700.0,39.0891,39.0975,39.0808,39.0891,11700.0
2009-11-04 13:10:00,46.67,46.7,46.66,46.67,26700.0,39.0891,39.1143,39.0808,39.0891,26700.0
2009-11-04 13:15:00,46.67,46.68,46.65,46.66,30800.0,39.0891,39.0975,39.0724,39.0808,30800.0
2009-11-04 13:20:00,46.67,46.68,46.64,46.67,17200.0,39.0891,39.0975,39.064,39.0891,17200.0
2009-11-04 13:25:00,46.66,46.66,46.62,46.64,24100.0,39.0808,39.0808,39.0473,39.064,24100.0
2009-11-04 13:30:00,46.65,46.66,46.63,46.66,18300.0,39.0724,39.0808,39.0556,39.0808,18300.0
2009-11-04 13:35:00,46.66,46.68,46.64,46.66,44900.0,39.0808,39.0975,39.064,39.0808,44900.0
2009-11-04 13:40:00,46.65,46.65,46.63,46.63,6300.0,39.0724,39.0724,39.0556,39.0556,6300.0
2009-11-04 13:45:00,46.64,46.66,46.62,46.63,20800.0,39.064,39.0808,39.0473,39.0556,20800.0
2009-11-04 13:50:00,46.62,46.63,46.6,46.62,25200.0,39.0473,39.0556,39.0305,39.0473,25200.0
2009-11-04 13:55:00,46.63,46.67,46.63,46.64,146500.0,39.0556,39.0891,39.0556,39.064,146500.0
2009-11-04 14:00:00,46.64,46.65,46.62,46.65,62900.0,39.064,39.0724,39.0473,39.0724,62900.0
2009-11-04 14:05:00,46.66,46.67,46.64,46.67,68100.0,39.0808,39.0891,39.064,39.0891,68100.0
2009-11-04 14:10:00,46.66,46.68,46.64,46.65,15800.0,39.0808,39.0975,39.064,39.0724,15800.0
2009-11-04 14:15:00,46.66,46.82,46.54,46.54,83100.0,39.0808,39.2148,38.9803,38.9803,83100.0
2009-11-04 14:20:00,46.55,46.78,46.51,46.68,100900.0,38.9886,39.1813,38.9551,39.0975,100900.0
2009-11-04 14:25:00,46.66,46.67,46.41,46.44,250200.0,39.0808,39.0891,38.8714,38.8965,250200.0
2009-11-04 14:30:00,46.45,46.73,46.42,46.67,172000.0,38.9049,39.1394,38.8797,39.0891,172000.0
2009-11-04 14:35:00,46.7,46.74,46.66,46.71,52600.0,39.1143,39.1478,39.0808,39.1226,52600.0
2009-11-04 14:40:00,46.71,46.88,46.68,46.78,121000.0,39.1226,39.265,39.0975,39.1813,121000.0
2009-11-04 14:45:00,46.78,46.81,46.76,46.8,49100.0,39.1813,39.2064,39.1645,39.198,49100.0
2009-11-04 14:50:00,46.8,46.83,46.77,46.79,48800.0,39.198,39.2231,39.1729,39.1896,48800.0
2009-11-04 14:55:00,46.81,46.82,46.74,46.82,30500.0,39.2064,39.2148,39.1478,39.2148,30500.0
2009-11-04 15:00:00,46.8,46.81,46.69,46.7,26700.0,39.198,39.2064,39.1059,39.1143,26700.0
2009-11-04 15:05:00,46.71,46.74,46.7,46.72,5400.0,39.1226,39.1478,39.1143,39.131,5400.0
2009-11-04 15:10:00,46.73,46.79,46.63,46.7,40600.0,39.1394,39.1896,39.0556,39.1143,40600.0
2009-11-04 15:15:00,46.72,46.76,46.67,46.72,17700.0,39.131,39.1645,39.0891,39.131,17700.0
2009-11-04 15:20:00,46.73,46.74,46.66,46.71,20500.0,39.1394,39.1478,39.0808,39.1226,20500.0
2009-11-04 15:25:00,46.71,46.77,46.67,46.7,139800.0,39.1226,39.1729,39.0891,39.1143,139800.0
2009-11-04 15:30:00,46.7,46.71,46.51,46.52,30600.0,39.1143,39.1226,38.9551,38.9635,30600.0
2009-11-04 15:35:00,46.57,46.59,46.42,46.5,50600.0,39.0054,39.0221,38.8797,38.9467,50600.0
2009-11-04 15:40:00,46.5,46.5,46.35,46.4,75600.0,38.9467,38.9467,38.8211,38.863,75600.0
2009-11-04 15:45:00,46.38,46.39,46.29,46.33,96300.0,38.8462,38.8546,38.7709,38.8044,96300.0
2009-11-04 15:50:00,46.33,46.35,46.24,46.35,227500.0,38.8044,38.8211,38.729,38.8211,227500.0
2009-11-04 15:55:00,46.35,46.35,46.26,46.33,426900.0,38.8211,38.8211,38.7457,38.8044,426900.0
2009-11-05 09:30:00,46.7,46.74,46.63,46.69,67900.0,39.1143,39.1478,39.0556,39.1059,67900.0
2009-11-05 09:35:00,46.67,46.75,46.64,46.68,43300.0,39.0891,39.1561,39.064,39.0975,43300.0
2009-11-05 09:40:00,46.68,46.72,46.64,46.67,86200.0,39.0975,39.131,39.064,39.0891,86200.0
2009-11-05 09:45:00,46.68,46.87,46.67,46.84,158300.0,39.0975,39.2566,39.0891,39.2315,158300.0
2009-11-05 09:50:00,46.86,46.95,46.84,46.93,184000.0,39.2483,39.3237,39.2315,39.3069,184000.0
2009-11-05 09:55:00,46.93,46.97,46.92,46.95,40300.0,39.3069,39.3404,39.2985,39.3237,40300.0
2009-11-05 10:00:00,46.96,47.03,46.94,46.97,25600.0,39.332,39.3907,39.3153,39.3404,25600.0
2009-11-05 10:05:00,46.98,47.01,46.92,46.96,31300.0,39.3488,39.3739,39.2985,39.332,31300.0
2009-11-05 10:10:00,46.97,46.97,46.91,46.94,24200.0,39.3404,39.3404,39.2902,39.3153,24200.0
2009-11-05 10:15:00,46.93,46.96,46.91,46.93,26300.0,39.3069,39.332,39.2902,39.3069,26300.0
2009-11-05 10:20:00,46.94,47.0,46.94,46.98,21500.0,39.3153,39.3655,39.3153,39.3488,21500.0
2009-11-05 10:25:00,46.97,47.01,46.96,46.96,13500.0,39.3404,39.3739,39.332,39.332,13500.0
2009-11-05 10:30:00,46.99,47.02,46.98,46.98,11300.0,39.3572,39.3823,39.3488,39.3488,11300.0
2009-11-05 10:35:00,47.0,47.14,47.0,47.14,32100.0,39.3655,39.4828,39.3655,39.4828,32100.0
2009-11-05 10:40:00,47.14,47.15,47.12,47.13,13500.0,39.4828,39.4912,39.466,39.4744,13500.0
2009-11-05 10:45:00,47.12,47.18,47.11,47.17,11300.0,39.466,39.5163,39.4577,39.5079,11300.0
2009-11-05 10:50:00,47.16,47.18,47.15,47.16,10100.0,39.4995,39.5163,39.4912,39.4995,10100.0
2009-11-05 10:55:00,47.16,47.18,47.15,47.16,35900.0,39.4995,39.5163,39.4912,39.4995,35900.0
2009-11-05 11:00:00,47.17,47.18,47.14,47.16,29200.0,39.5079,39.5163,39.4828,39.4995,29200.0
2009-11-05 11:05:00,47.15,47.18,47.14,47.17,20000.0,39.4912,39.5163,39.4828,39.5079,20000.0
2009-11-05 11:10:00,47.17,47.19,47.15,47.18,17900.0,39.5079,39.5247,39.4912,39.5163,17900.0
2009-11-05 11:15:00,47.2,47.2,47.1,47.12,40100.0,39.533,39.533,39.4493,39.466,40100.0
2009-11-05 11:20:00,47.1,47.12,47.09,47.12,20400.0,39.4493,39.466,39.4409,39.466,20400.0
2009-11-05 11:25:00,47.13,47.13,47.09,47.12,12000.0,39.4744,39.4744,39.4409,39.466,12000.0
2009-11-05 11:30:00,47.12,47.12,47.09,47.09,8100.0,39.466,39.466,39.4409,39.4409,8100.0
2009-11-05 11:35:00,47.1,47.11,47.09,47.09,5200.0,39.4493,39.4577,39.4409,39.4409,5200.0
2009-11-05 11:40:00,47.09,47.1,47.02,47.04,91100.0,39.4409,39.4493,39.3823,39.399,91100.0
2009-11-05 11:45:00,47.04,47.05,46.97,46.99,40500.0,39.399,39.4074,39.3404,39.3572,40500.0
2009-11-05 11:50:00,47.0,47.01,46.94,46.96,39800.0,39.3655,39.3739,39.3153,39.332,39800.0
2009-11-05 11:55:00,46.97,46.98,46.94,46.95,9800.0,39.3404,39.3488,39.3153,39.3237,9800.0
2009-11-05 12:00:00,46.95,46.99,46.94,46.95,95800.0,39.3237,39.3572,39.3153,39.3237,95800.0
2009-11-05 12:05:00,46.96,47.0,46.96,46.99,33600.0,39.332,39.3655,39.332,39.3572,33600.0
2009-11-05 12:10:00,46.99,47.0,46.97,46.99,6500.0,39.3572,39.3655,39.3404,39.3572,6500.0
2009-11-05 12:15:00,46.99,47.02,46.97,47.02,14300.0,39.3572,39.3823,39.3404,39.3823,14300.0
2009-11-05 12:20:00,47.04,47.04,47.02,47.03,1800.0,39.399,39.399,39.3823,39.3907,1800.0
2009-11-05 12:25:00,47.04,47.04,46.99,47.03,33700.0,39.399,39.399,39.3572,39.3907,33700.0
2009-11-05 12:30:00,47.02,47.07,46.99,47.06,14800.0,39.3823,39.4242,39.3572,39.4158,14800.0
2009-11-05 12:35:00,47.07,47.08,47.05,47.05,11200.0,39.4242,39.4325,39.4074,39.4074,11200.0
2009-11-05 12:40:00,47.04,47.07,47.03,47.07,12700.0,39.399,39.4242,39.3907,39.4242,12700.0
2009-11-05 12:45:00,47.09,47.12,47.08,47.11,17800.0,39.4409,39.466,39.4325,39.4577,17800.0
2009-11-05 12:50:00,47.1,47.1,47.07,47.08,13000.0,39.4493,39.4493,39.4242,39.4325,13000.0
2009-11-05 12:55:00,47.07,47.12,47.07,47.12,6200.0,39.4242,39.466,39.4242,39.466,6200.0
2009-11-05 13:00:00,47.15,47.15,47.12,47.12,6400.0,39.4912,39.4912,39.466,39.466,6400.0
2009-11-05 13:05:00,47.12,47.12,47.09,47.09,2200.0,39.466,39.466,39.4409,39.4409,2200.0
2009-11-05 13:10:00,47.08,47.13,47.07,47.12,3700.0,39.4325,39.4744,39.4242,39.466,3700.0
2009-11-05 13:15:00,47.13,47.14,47.09,47.13,16900.0,39.4744,39.4828,39.4409,39.4744,16900.0
2009-11-05 13:20:00,47.14,47.14,47.1,47.12,7900.0,39.4828,39.4828,39.4493,39.466,7900.0
2009-11-05 13:25:00,47.1,47.1,47.08,47.08,1100.0,39.4493,39.4493,39.4325,39.4325,1100.0
2009-11-05 13:30:00,47.08,47.13,47.08,47.1,5100.0,39.4325,39.4744,39.4325,39.4493,5100.0
2009-11-05 13:35:00,47.11,47.13,47.08,47.11,5500.0,39.4577,39.4744,39.4325,39.4577,5500.0
2009-11-05 13:40:00,47.12,47.17,47.12,47.17,26600.0,39.466,39.5079,39.466,39.5079,26600.0
2009-11-05 13:45:00,47.17,47.21,47.17,47.19,13700.0,39.5079,39.5414,39.5079,39.5247,13700.0
2009-11-05 13:50:00,47.17,47.17,47.12,47.13,13100.0,39.5079,39.5079,39.466,39.4744,13100.0
2009-11-05 13:55:00,47.13,47.15,47.09,47.1,9600.0,39.4744,39.4912,39.4409,39.4493,9600.0
2009-11-05 14:00:00,47.1,47.12,47.09,47.12,17200.0,39.4493,39.466,39.4409,39.466,17200.0
2009-11-05 14:05:00,47.11,47.11,47.04,47.08,18500.0,39.4577,39.4577,39.399,39.4325,18500.0
2009-11-05 14:10:00,47.07,47.1,47.06,47.08,7200.0,39.4242,39.4493,39.4158,39.4325,7200.0
2009-11-05 14:15:00,47.07,47.1,47.06,47.08,9500.0,39.4242,39.4493,39.4158,39.4325,9500.0
2009-11-05 14:20:00,47.07,47.11,47.05,47.05,22300.0,39.4242,39.4577,39.4074,39.4074,22300.0
2009-11-05 14:25:00,47.08,47.12,47.08,47.09,27800.0,39.4325,39.466,39.4325,39.4409,27800.0
2009-11-05 14:30:00,47.1,47.1,47.08,47.09,16800.0,39.4493,39.4493,39.4325,39.4409,16800.0
2009-11-05 14:35:00,47.08,47.11,47.07,47.07,7600.0,39.4325,39.4577,39.4242,39.4242,7600.0
2009-11-05 14:40:00,47.07,47.12,47.07,47.09,8300.0,39.4242,39.466,39.4242,39.4409,8300.0
2009-11-05 14:45:00,47.09,47.16,47.09,47.15,12200.0,39.4409,39.4995,39.4409,39.4912,12200.0
2009-11-05 14:50:00,47.15,47.2,47.14,47.16,29000.0,39.4912,39.533,39.4828,39.4995,29000.0
2009-11-05 14:55:00,47.17,47.21,47.16,47.2,31700.0,39.5079,39.5414,39.4995,39.533,31700.0
2009-11-05 15:00:00,47.2,47.22,47.14,47.14,65800.0,39.533,39.5498,39.4828,39.4828,65800.0
2009-11-05 15:05:00,47.15,47.17,47.13,47.16,40900.0,39.4912,39.5079,39.4744,39.4995,40900.0
2009-11-05 15:10:00,47.15,47.17,47.14,47.16,14200.0,39.4912,39.5079,39.4828,39.4995,14200.0
2009-11-05 15:15:00,47.17,47.24,47.16,47.23,33700.0,39.5079,39.5665,39.4995,39.5582,33700.0
2009-11-05 15:20:00,47.24,47.24,47.15,47.17,6300.0,39.5665,39.5665,39.4912,39.5079,6300.0
2009-11-05 15:25:00,47.17,47.18,47.15,47.18,16300.0,39.5079,39.5163,39.4912,39.5163,16300.0
2009-11-05 15:30:00,47.16,47.17,47.14,47.16,9500.0,39.4995,39.5079,39.4828,39.4995,9500.0
2009-11-05 15:35:00,47.16,47.17,47.13,47.15,15400.0,39.4995,39.5079,39.4744,39.4912,15400.0
2009-11-05 15:40:00,47.16,47.18,47.12,47.14,15300.0,39.4995,39.5163,39.466,39.4828,15300.0
2009-11-05 15:45:00,47.14,47.17,47.11,47.16,71300.0,39.4828,39.5079,39.4577,39.4995,71300.0
2009-11-05 15:50:00,47.16,47.23,47.16,47.19,45900.0,39.4995,39.5582,39.4995,39.5247,45900.0
2009-11-05 15:55:00,47.2,47.26,47.19,47.24,26300.0,39.533,39.5833,39.5247,39.5665,26300.0
2009-11-06 09:30:00,46.99,47.04,46.92,47.02,32000.0,39.3572,39.399,39.2985,39.3823,32000.0
2009-11-06 09:35:00,47.02,47.15,47.02,47.12,10600.0,39.3823,39.4912,39.3823,39.466,10600.0
2009-11-06 09:40:00,47.14,47.3,47.14,47.26,18800.0,39.4828,39.6168,39.4828,39.5833,18800.0
2009-11-06 09:45:00,47.3,47.38,47.28,47.32,36700.0,39.6168,39.6838,39.6,39.6336,36700.0
2009-11-06 09:50:00,47.32,47.39,47.29,47.34,14700.0,39.6336,39.6922,39.6084,39.6503,14700.0
2009-11-06 09:55:00,47.36,47.46,47.36,47.43,17700.0,39.6671,39.7508,39.6671,39.7257,17700.0
2009-11-06 10:00:00,47.44,47.5,47.4,47.4,17000.0,39.7341,39.7843,39.7006,39.7006,17000.0
2009-11-06 10:05:00,47.39,47.43,47.35,47.4,14800.0,39.6922,39.7257,39.6587,39.7006,14800.0
2009-11-06 10:10:00,47.4,47.4,47.36,47.36,11300.0,39.7006,39.7006,39.6671,39.6671,11300.0
2009-11-06 10:15:00,47.37,47.37,47.32,47.34,14300.0,39.6754,39.6754,39.6336,39.6503,14300.0
2009-11-06 10:20:00,47.32,47.33,47.28,47.3,13400.0,39.6336,39.6419,39.6,39.6168,13400.0
2009-11-06 10:25:00,47.3,47.3,47.13,47.14,21500.0,39.6168,39.6168,39.4744,39.4828,21500.0
2009-11-06 10:30:00,47.13,47.15,47.07,47.15,31400.0,39.4744,39.4912,39.4242,39.4912,31400.0
2009-11-06 10:35:00,47.15,47.15,47.07,47.13,38400.0,39.4912,39.4912,39.4242,39.4744,38400.0
2009-11-06 10:40:00,47.13,47.15,47.01,47.05,19000.0,39.4744,39.4912,39.3739,39.4074,19000.0
2009-11-06 10:45:00,47.04,47.13,46.99,47.12,17900.0,39.399,39.4744,39.3572,39.466,17900.0
2009-11-06 10:50:00,47.1,47.18,47.08,47.17,17500.0,39.4493,39.5163,39.4325,39.5079,17500.0
2009-11-06 10:55:00,47.17,47.24,47.16,47.21,25500.0,39.5079,39.5665,39.4995,39.5414,25500.0
2009-11-06 11:00:00,47.21,47.21,47.16,47.19,12700.0,39.5414,39.5414,39.4995,39.5247,12700.0
2009-11-06 11:05:00,47.2,47.27,47.16,47.27,28400.0,39.533,39.5917,39.4995,39.5917,28400.0
2009-11-06 11:10:00,47.27,47.27,47.18,47.18,15700.0,39.5917,39.5917,39.5163,39.5163,15700.0
2009-11-06 11:15:00,47.19,47.24,47.18,47.23,15700.0,39.5247,39.5665,39.5163,39.5582,15700.0
2009-11-06 11:20:00,47.22,47.23,47.14,47.15,14300.0,39.5498,39.5582,39.4828,39.4912,14300.0
2009-11-06 11:25:00,47.15,47.23,47.13,47.22,5100.0,39.4912,39.5582,39.4744,39.5498,5100.0
2009-11-06 11:30:00,47.23,47.29,47.21,47.24,13400.0,39.5582,39.6084,39.5414,39.5665,13400.0
2009-11-06 11:35:00,47.25,47.25,47.21,47.22,7700.0,39.5749,39.5749,39.5414,39.5498,7700.0
2009-11-06 11:40:00,47.25,47.3,47.25,47.27,7000.0,39.5749,39.6168,39.5749,39.5917,7000.0
2009-11-06 11:45:00,47.26,47.26,47.24,47.24,8500.0,39.5833,39.5833,39.5665,39.5665,8500.0
2009-11-06 11:50:00,47.23,47.28,47.23,47.27,10000.0,39.5582,39.6,39.5582,39.5917,10000.0
2009-11-06 11:55:00,47.27,47.28,47.24,47.25,11600.0,39.5917,39.6,39.5665,39.5749,11600.0
2009-11-06 12:00:00,47.26,47.29,47.25,47.26,11400.0,39.5833,39.6084,39.5749,39.5833,11400.0
2009-11-06 12:05:00,47.26,47.29,47.25,47.28,13200.0,39.5833,39.6084,39.5749,39.6,13200.0
2009-11-06 12:10:00,47.28,47.37,47.28,47.35,13000.0,39.6,39.6754,39.6,39.6587,13000.0
2009-11-06 12:15:00,47.36,47.37,47.32,47.35,26900.0,39.6671,39.6754,39.6336,39.6587,26900.0
2009-11-06 12:20:00,47.34,47.37,47.34,47.36,5300.0,39.6503,39.6754,39.6503,39.6671,5300.0
2009-11-06 12:25:00,47.37,47.39,47.34,47.34,7900.0,39.6754,39.6922,39.6503,39.6503,7900.0
2009-11-06 12:30:00,47.35,47.36,47.35,47.36,1900.0,39.6587,39.6671,39.6587,39.6671,1900.0
2009-11-06 12:35:00,47.38,47.39,47.31,47.36,14100.0,39.6838,39.6922,39.6252,39.6671,14100.0
2009-11-06 12:40:00,47.35,47.35,47.29,47.3,6000.0,39.6587,39.6587,39.6084,39.6168,6000.0
2009-11-06 12:45:00,47.3,47.31,47.23,47.24,12800.0,39.6168,39.6252,39.5582,39.5665,12800.0
2009-11-06 12:50:00,47.26,47.32,47.25,47.26,55300.0,39.5833,39.6336,39.5749,39.5833,55300.0
2009-11-06 12:55:00,47.27,47.31,47.27,47.27,5000.0,39.5917,39.6252,39.5917,39.5917,5000.0
2009-11-06 13:00:00,47.28,47.28,47.23,47.24,1400.0,39.6,39.6,39.5582,39.5665,1400.0
2009-11-06 13:05:00,47.24,47.3,47.24,47.28,9100.0,39.5665,39.6168,39.5665,39.6,9100.0
2009-11-06 13:10:00,47.28,47.32,47.27,47.32,6800.0,39.6,39.6336,39.5917,39.6336,6800.0
2009-11-06 13:15:00,47.33,47.36,47.33,47.36,4100.0,39.6419,39.6671,39.6419,39.6671,4100.0
2009-11-06 13:20:00,47.38,47.38,47.35,47.36,4300.0,39.6838,39.6838,39.6587,39.6671,4300.0
2009-11-06 13:25:00,47.36,47.36,47.31,47.33,7500.0,39.6671,39.6671,39.6252,39.6419,7500.0
2009-11-06 13:30:00,47.34,47.36,47.31,47.36,6000.0,39.6503,39.6671,39.6252,39.6671,6000.0
2009-11-06 13:35:00,47.37,47.41,47.35,47.35,17200.0,39.6754,39.7089,39.6587,39.6587,17200.0
2009-11-06 13:40:00,47.33,47.36,47.33,47.33,7600.0,39.6419,39.6671,39.6419,39.6419,7600.0
2009-11-06 13:45:00,47.34,47.37,47.29,47.31,29600.0,39.6503,39.6754,39.6084,39.6252,29600.0
2009-11-06 13:50:00,47.32,47.33,47.29,47.32,13100.0,39.6336,39.6419,39.6084,39.6336,13100.0
2009-11-06 13:55:00,47.32,47.34,47.3,47.31,13200.0,39.6336,39.6503,39.6168,39.6252,13200.0
2009-11-06 14:00:00,47.31,47.33,47.28,47.3,10500.0,39.6252,39.6419,39.6,39.6168,10500.0
2009-11-06 14:05:00,47.33,47.33,47.25,47.3,14800.0,39.6419,39.6419,39.5749,39.6168,14800.0
2009-11-06 14:10:00,47.29,47.33,47.29,47.31,7600.0,39.6084,39.6419,39.6084,39.6252,7600.0
2009-11-06 14:15:00,47.31,47.31,47.3,47.31,2500.0,39.6252,39.6252,39.6168,39.6252,2500.0
2009-11-06 14:20:00,47.32,47.33,47.31,47.33,2500.0,39.6336,39.6419,39.6252,39.6419,2500.0
2009-11-06 14:25:00,47.34,47.35,47.29,47.31,52200.0,39.6503,39.6587,39.6084,39.6252,52200.0
2009-11-06 14:30:00,47.31,47.32,47.3,47.31,7000.0,39.6252,39.6336,39.6168,39.6252,7000.0
2009-11-06 14:35:00,47.31,47.36,47.31,47.35,6200.0,39.6252,39.6671,39.6252,39.6587,6200.0
2009-11-06 14:40:00,47.36,47.36,47.32,47.32,6700.0,39.6671,39.6671,39.6336,39.6336,6700.0
2009-11-06 14:45:00,47.33,47.33,47.29,47.3,9500.0,39.6419,39.6419,39.6084,39.6168,9500.0
2009-11-06 14:50:00,47.3,47.34,47.28,47.28,10100.0,39.6168,39.6503,39.6,39.6,10100.0
2009-11-06 14:55:00,47.29,47.3,47.26,47.28,7500.0,39.6084,39.6168,39.5833,39.6,7500.0
2009-11-06 15:00:00,47.28,47.28,47.21,47.23,15500.0,39.6,39.6,39.5414,39.5582,15500.0
2009-11-06 15:05:00,47.24,47.28,47.24,47.27,11400.0,39.5665,39.6,39.5665,39.5917,11400.0
2009-11-06 15:10:00,47.27,47.31,47.27,47.27,22000.0,39.5917,39.6252,39.5917,39.5917,22000.0
2009-11-06 15:15:00,47.28,47.29,47.25,47.29,47700.0,39.6,39.6084,39.5749,39.6084,47700.0
2009-11-06 15:20:00,47.3,47.32,47.27,47.29,104000.0,39.6168,39.6336,39.5917,39.6084,104000.0
2009-11-06 15:25:00,47.3,47.35,47.3,47.35,33500.0,39.6168,39.6587,39.6168,39.6587,33500.0
2009-11-06 15:30:00,47.35,47.36,47.31,47.33,24500.0,39.6587,39.6671,39.6252,39.6419,24500.0
2009-11-06 15:35:00,47.31,47.39,47.31,47.33,31300.0,39.6252,39.6922,39.6252,39.6419,31300.0
2009-11-06 15:40:00,47.33,47.38,47.32,47.38,16400.0,39.6419,39.6838,39.6336,39.6838,16400.0
2009-11-06 15:45:00,47.39,47.39,47.32,47.36,38700.0,39.6922,39.6922,39.6336,39.6671,38700.0
2009-11-06 15:50:00,47.35,47.4,47.34,47.4,12300.0,39.6587,39.7006,39.6503,39.7006,12300.0
2009-11-06 15:55:00,47.39,47.39,47.33,47.37,166000.0,39.6922,39.6922,39.6419,39.6754,166000.0
2009-11-09 09:30:00,47.65,47.72,47.64,47.66,44400.0,39.9099,39.9686,39.9016,39.9183,44400.0
2009-11-09 09:35:00,47.65,47.81,47.64,47.81,534500.0,39.9099,40.044,39.9016,40.044,534500.0
2009-11-09 09:40:00,47.84,47.85,47.79,47.8,9500.0,40.0691,40.0775,40.0272,40.0356,9500.0
2009-11-09 09:45:00,47.84,47.85,47.79,47.8,20600.0,40.0691,40.0775,40.0272,40.0356,20600.0
2009-11-09 09:50:00,47.8,47.88,47.78,47.87,18600.0,40.0356,40.1026,40.0188,40.0942,18600.0
2009-11-09 09:55:00,47.87,47.87,47.81,47.83,35400.0,40.0942,40.0942,40.044,40.0607,35400.0
2009-11-09 10:00:00,47.84,47.92,47.84,47.9,50700.0,40.0691,40.1361,40.0691,40.1193,50700.0
2009-11-09 10:05:00,47.9,47.97,47.9,47.95,45100.0,40.1193,40.178,40.1193,40.1612,45100.0
2009-11-09 10:10:00,47.96,47.98,47.95,47.96,33100.0,40.1696,40.1863,40.1612,40.1696,33100.0
2009-11-09 10:15:00,47.96,47.99,47.96,47.96,43600.0,40.1696,40.1947,40.1696,40.1696,43600.0
2009-11-09 10:20:00,47.96,47.98,47.94,47.96,20200.0,40.1696,40.1863,40.1528,40.1696,20200.0
2009-11-09 10:25:00,47.95,47.95,47.92,47.94,24900.0,40.1612,40.1612,40.1361,40.1528,24900.0
2009-11-09 10:30:00,47.94,47.96,47.92,47.96,38300.0,40.1528,40.1696,40.1361,40.1696,38300.0
2009-11-09 10:35:00,47.97,47.99,47.95,47.96,49600.0,40.178,40.1947,40.1612,40.1696,49600.0
2009-11-09 10:40:00,47.97,48.01,47.95,47.99,17800.0,40.178,40.2115,40.1612,40.1947,17800.0
2009-11-09 10:45:00,48.0,48.0,47.98,47.99,9200.0,40.2031,40.2031,40.1863,40.1947,9200.0
2009-11-09 10:50:00,47.98,48.02,47.96,48.02,10600.0,40.1863,40.2198,40.1696,40.2198,10600.0
2009-11-09 10:55:00,48.02,48.03,47.99,48.01,23900.0,40.2198,40.2282,40.1947,40.2115,23900.0
2009-11-09 11:00:00,48.02,48.03,47.83,47.98,47100.0,40.2198,40.2282,40.0607,40.1863,47100.0
2009-11-09 11:05:00,47.98,48.0,47.95,47.99,20900.0,40.1863,40.2031,40.1612,40.1947,20900.0
2009-11-09 11:10:00,47.99,48.02,47.98,48.0,25700.0,40.1947,40.2198,40.1863,40.2031,25700.0
2009-11-09 11:15:00,48.02,48.09,48.02,48.06,34700.0,40.2198,40.2785,40.2198,40.2533,34700.0
2009-11-09 11:20:00,48.06,48.08,48.02,48.05,20800.0,40.2533,40.2701,40.2198,40.245,20800.0
2009-11-09 11:25:00,48.06,48.07,48.03,48.07,9400.0,40.2533,40.2617,40.2282,40.2617,9400.0
2009-11-09 11:30:00,48.06,48.06,48.03,48.04,4900.0,40.2533,40.2533,40.2282,40.2366,4900.0
2009-11-09 11:35:00,48.06,48.07,48.04,48.04,12000.0,40.2533,40.2617,40.2366,40.2366,12000.0
2009-11-09 11:40:00,48.05,48.07,48.04,48.06,126400.0,40.245,40.2617,40.2366,40.2533,126400.0
2009-11-09 11:45:00,48.07,48.1,48.06,48.09,21200.0,40.2617,40.2869,40.2533,40.2785,21200.0
2009-11-09 11:50:00,48.09,48.1,48.04,48.05,10100.0,40.2785,40.2869,40.2366,40.245,10100.0
2009-11-09 11:55:00,48.07,48.07,48.04,48.05,3700.0,40.2617,40.2617,40.2366,40.245,3700.0
2009-11-09 12:00:00,48.05,48.07,48.04,48.06,15800.0,40.245,40.2617,40.2366,40.2533,15800.0
2009-11-09 12:05:00,48.06,48.09,48.06,48.08,11700.0,40.2533,40.2785,40.2533,40.2701,11700.0
2009-11-09 12:10:00,48.08,48.08,48.07,48.07,15700.0,40.2701,40.2701,40.2617,40.2617,15700.0
2009-11-09 12:15:00,48.06,48.09,48.05,48.08,39700.0,40.2533,40.2785,40.245,40.2701,39700.0
2009-11-09 12:20:00,48.09,48.1,48.07,48.07,29600.0,40.2785,40.2869,40.2617,40.2617,29600.0
2009-11-09 12:25:00,48.07,48.1,48.07,48.07,84900.0,40.2617,40.2869,40.2617,40.2617,84900.0
2009-11-09 12:30:00,48.08,48.08,48.06,48.06,4100.0,40.2701,40.2701,40.2533,40.2533,4100.0
2009-11-09 12:35:00,48.06,48.07,48.06,48.07,2900.0,40.2533,40.2617,40.2533,40.2617,2900.0
2009-11-09 12:40:00,48.07,48.11,48.07,48.1,9300.0,40.2617,40.2952,40.2617,40.2869,9300.0
2009-11-09 12:45:00,48.08,48.12,48.07,48.08,18900.0,40.2701,40.3036,40.2617,40.2701,18900.0
2009-11-09 12:50:00,48.07,48.11,48.06,48.1,23700.0,40.2617,40.2952,40.2533,40.2869,23700.0
2009-11-09 12:55:00,48.11,48.12,48.09,48.12,41600.0,40.2952,40.3036,40.2785,40.3036,41600.0
2009-11-09 13:00:00,48.13,48.13,48.1,48.13,43200.0,40.312,40.312,40.2869,40.312,43200.0
2009-11-09 13:05:00,48.12,48.15,48.11,48.11,25900.0,40.3036,40.3287,40.2952,40.2952,25900.0
2009-11-09 13:10:00,48.11,48.14,48.1,48.14,31700.0,40.2952,40.3204,40.2869,40.3204,31700.0
2009-11-09 13:15:00,48.13,48.13,48.09,48.12,41600.0,40.312,40.312,40.2785,40.3036,41600.0
2009-11-09 13:20:00,48.12,48.12,48.1,48.1,21700.0,40.3036,40.3036,40.2869,40.2869,21700.0
2009-11-09 13:25:00,48.1,48.12,48.1,48.11,3400.0,40.2869,40.3036,40.2869,40.2952,3400.0
2009-11-09 13:30:00,48.11,48.12,48.09,48.1,14700.0,40.2952,40.3036,40.2785,40.2869,14700.0
2009-11-09 13:35:00,48.1,48.2,48.1,48.19,22400.0,40.2869,40.3706,40.2869,40.3622,22400.0
2009-11-09 13:40:00,48.2,48.21,48.19,48.19,10200.0,40.3706,40.379,40.3622,40.3622,10200.0
2009-11-09 13:45:00,48.18,48.21,48.17,48.18,11300.0,40.3539,40.379,40.3455,40.3539,11300.0
2009-11-09 13:50:00,48.19,48.19,48.16,48.17,6300.0,40.3622,40.3622,40.3371,40.3455,6300.0
2009-11-09 13:55:00,48.16,48.17,48.14,48.16,105700.0,40.3371,40.3455,40.3204,40.3371,105700.0
2009-11-09 14:00:00,48.16,48.19,48.15,48.17,75000.0,40.3371,40.3622,40.3287,40.3455,75000.0
2009-11-09 14:05:00,48.16,48.18,48.16,48.16,21800.0,40.3371,40.3539,40.3371,40.3371,21800.0
2009-11-09 14:10:00,48.16,48.17,48.14,48.16,17400.0,40.3371,40.3455,40.3204,40.3371,17400.0
2009-11-09 14:15:00,48.17,48.17,48.15,48.17,21900.0,40.3455,40.3455,40.3287,40.3455,21900.0
2009-11-09 14:20:00,48.16,48.2,48.16,48.2,15700.0,40.3371,40.3706,40.3371,40.3706,15700.0
2009-11-09 14:25:00,48.21,48.21,48.19,48.21,22800.0,40.379,40.379,40.3622,40.379,22800.0
2009-11-09 14:30:00,48.21,48.24,48.2,48.23,15300.0,40.379,40.4041,40.3706,40.3957,15300.0
2009-11-09 14:35:00,48.23,48.25,48.2,48.24,155200.0,40.3957,40.4125,40.3706,40.4041,155200.0
2009-11-09 14:40:00,48.24,48.26,48.24,48.24,16300.0,40.4041,40.4209,40.4041,40.4041,16300.0
2009-11-09 14:45:00,48.25,48.3,48.25,48.28,13300.0,40.4125,40.4544,40.4125,40.4376,13300.0
2009-11-09 14:50:00,48.27,48.29,48.27,48.27,17200.0,40.4292,40.446,40.4292,40.4292,17200.0
2009-11-09 14:55:00,48.27,48.28,48.27,48.28,24200.0,40.4292,40.4376,40.4292,40.4376,24200.0
2009-11-09 15:00:00,48.28,48.29,48.26,48.29,29900.0,40.4376,40.446,40.4209,40.446,29900.0
2009-11-09 15:05:00,48.29,48.29,48.26,48.27,32700.0,40.446,40.446,40.4209,40.4292,32700.0
2009-11-09 15:10:00,48.27,48.27,48.26,48.27,36900.0,40.4292,40.4292,40.4209,40.4292,36900.0
2009-11-09 15:15:00,48.28,48.29,48.26,48.28,31600.0,40.4376,40.446,40.4209,40.4376,31600.0
2009-11-09 15:20:00,48.28,48.29,48.27,48.28,36100.0,40.4376,40.446,40.4292,40.4376,36100.0
2009-11-09 15:25:00,48.29,48.29,48.24,48.27,71800.0,40.446,40.446,40.4041,40.4292,71800.0
2009-11-09 15:30:00,48.28,48.28,48.21,48.21,58300.0,40.4376,40.4376,40.379,40.379,58300.0
2009-11-09 15:35:00,48.21,48.24,48.2,48.2,58500.0,40.379,40.4041,40.3706,40.3706,58500.0
2009-11-09 15:40:00,48.2,48.25,48.2,48.24,54100.0,40.3706,40.4125,40.3706,40.4041,54100.0
2009-11-09 15:45:00,48.25,48.29,48.24,48.27,254200.0,40.4125,40.446,40.4041,40.4292,254200.0
2009-11-09 15:50:00,48.28,48.35,48.27,48.33,141900.0,40.4376,40.4962,40.4292,40.4795,141900.0
2009-11-09 15:55:00,48.33,48.36,48.3,48.35,150000.0,40.4795,40.5046,40.4544,40.4962,150000.0
2009-11-10 09:30:00,48.28,48.36,48.2,48.32,51300.0,40.4376,40.5046,40.3706,40.4711,51300.0
2009-11-10 09:35:00,48.33,48.39,48.33,48.39,20900.0,40.4795,40.5297,40.4795,40.5297,20900.0
2009-11-10 09:40:00,48.37,48.44,48.36,48.44,17200.0,40.513,40.5716,40.5046,40.5716,17200.0
2009-11-10 09:45:00,48.43,48.46,48.4,48.44,59900.0,40.5632,40.5884,40.5381,40.5716,59900.0
2009-11-10 09:50:00,48.42,48.49,48.42,48.45,18200.0,40.5549,40.6135,40.5549,40.58,18200.0
2009-11-10 09:55:00,48.45,48.47,48.4,48.42,33300.0,40.58,40.5968,40.5381,40.5549,33300.0
2009-11-10 10:00:00,48.41,48.43,48.39,48.4,35000.0,40.5465,40.5632,40.5297,40.5381,35000.0
2009-11-10 10:05:00,48.4,48.46,48.4,48.44,25700.0,40.5381,40.5884,40.5381,40.5716,25700.0
2009-11-10 10:10:00,48.44,48.53,48.43,48.48,28100.0,40.5716,40.647,40.5632,40.6051,28100.0
2009-11-10 10:15:00,48.49,48.5,48.46,48.49,17300.0,40.6135,40.6219,40.5884,40.6135,17300.0
2009-11-10 10:20:00,48.49,48.5,48.48,48.48,18200.0,40.6135,40.6219,40.6051,40.6051,18200.0
2009-11-10 10:25:00,48.48,48.51,48.47,48.51,14800.0,40.6051,40.6303,40.5968,40.6303,14800.0
2009-11-10 10:30:00,48.5,48.52,48.48,48.49,28600.0,40.6219,40.6386,40.6051,40.6135,28600.0
2009-11-10 10:35:00,48.49,48.49,48.42,48.42,20100.0,40.6135,40.6135,40.5549,40.5549,20100.0
2009-11-10 10:40:00,48.41,48.44,48.4,48.4,26300.0,40.5465,40.5716,40.5381,40.5381,26300.0
2009-11-10 10:45:00,48.4,48.4,48.37,48.38,34400.0,40.5381,40.5381,40.513,40.5214,34400.0
2009-11-10 10:50:00,48.36,48.37,48.29,48.32,137700.0,40.5046,40.513,40.446,40.4711,137700.0
2009-11-10 10:55:00,48.31,48.33,48.29,48.29,36600.0,40.4627,40.4795,40.446,40.446,36600.0
2009-11-10 11:00:00,48.29,48.33,48.29,48.33,13700.0,40.446,40.4795,40.446,40.4795,13700.0
2009-11-10 11:05:00,48.32,48.33,48.25,48.27,40100.0,40.4711,40.4795,40.4125,40.4292,40100.0
2009-11-10 11:10:00,48.28,48.31,48.23,48.28,35900.0,40.4376,40.4627,40.3957,40.4376,35900.0
2009-11-10 11:15:00,48.28,48.29,48.24,48.25,42600.0,40.4376,40.446,40.4041,40.4125,42600.0
2009-11-10 11:20:00,48.26,48.3,48.25,48.28,23500.0,40.4209,40.4544,40.4125,40.4376,23500.0
2009-11-10 11:25:00,48.29,48.31,48.27,48.29,33600.0,40.446,40.4627,40.4292,40.446,33600.0
2009-11-10 11:30:00,48.29,48.31,48.24,48.24,43100.0,40.446,40.4627,40.4041,40.4041,43100.0
2009-11-10 11:35:00,48.23,48.38,48.23,48.34,50800.0,40.3957,40.5214,40.3957,40.4879,50800.0
2009-11-10 11:40:00,48.35,48.36,48.33,48.34,19600.0,40.4962,40.5046,40.4795,40.4879,19600.0
2009-11-10 11:45:00,48.35,48.38,48.33,48.38,15600.0,40.4962,40.5214,40.4795,40.5214,15600.0
2009-11-10 11:50:00,48.35,48.35,48.31,48.32,11300.0,40.4962,40.4962,40.4627,40.4711,11300.0
2009-11-10 11:55:00,48.34,48.34,48.28,48.28,9500.0,40.4879,40.4879,40.4376,40.4376,9500.0
2009-11-10 12:00:00,48.29,48.29,48.26,48.28,7000.0,40.446,40.446,40.4209,40.4376,7000.0
2009-11-10 12:05:00,48.27,48.3,48.26,48.29,17500.0,40.4292,40.4544,40.4209,40.446,17500.0
2009-11-10 12:10:00,48.3,48.31,48.25,48.3,30800.0,40.4544,40.4627,40.4125,40.4544,30800.0
2009-11-10 12:15:00,48.3,48.31,48.28,48.3,9000.0,40.4544,40.4627,40.4376,40.4544,9000.0
2009-11-10 12:20:00,48.3,48.3,48.24,48.25,22500.0,40.4544,40.4544,40.4041,40.4125,22500.0
2009-11-10 12:25:00,48.25,48.26,48.2,48.21,25500.0,40.4125,40.4209,40.3706,40.379,25500.0
2009-11-10 12:30:00,48.19,48.23,48.19,48.22,12400.0,40.3622,40.3957,40.3622,40.3874,12400.0
2009-11-10 12:35:00,48.22,48.25,48.21,48.24,19100.0,40.3874,40.4125,40.379,40.4041,19100.0
2009-11-10 12:40:00,48.23,48.25,48.22,48.23,8500.0,40.3957,40.4125,40.3874,40.3957,8500.0
2009-11-10 12:45:00,48.22,48.24,48.22,48.23,13200.0,40.3874,40.4041,40.3874,40.3957,13200.0
2009-11-10 12:50:00,48.23,48.25,48.23,48.25,6900.0,40.3957,40.4125,40.3957,40.4125,6900.0
2009-11-10 12:55:00,48.26,48.31,48.26,48.29,24500.0,40.4209,40.4627,40.4209,40.446,24500.0
2009-11-10 13:00:00,48.29,48.3,48.26,48.3,35600.0,40.446,40.4544,40.4209,40.4544,35600.0
2009-11-10 13:05:00,48.29,48.29,48.25,48.27,14100.0,40.446,40.446,40.4125,40.4292,14100.0
2009-11-10 13:10:00,48.26,48.27,48.23,48.24,40200.0,40.4209,40.4292,40.3957,40.4041,40200.0
2009-11-10 13:15:00,48.24,48.27,48.2,48.27,17100.0,40.4041,40.4292,40.3706,40.4292,17100.0
2009-11-10 13:20:00,48.26,48.26,48.23,48.25,9800.0,40.4209,40.4209,40.3957,40.4125,9800.0
2009-11-10 13:25:00,48.24,48.24,48.23,48.24,6200.0,40.4041,40.4041,40.3957,40.4041,6200.0
2009-11-10 13:30:00,48.24,48.26,48.23,48.26,14100.0,40.4041,40.4209,40.3957,40.4209,14100.0
2009-11-10 13:35:00,48.27,48.3,48.27,48.27,14100.0,40.4292,40.4544,40.4292,40.4292,14100.0
2009-11-10 13:40:00,48.26,48.26,48.2,48.24,11600.0,40.4209,40.4209,40.3706,40.4041,11600.0
2009-11-10 13:45:00,48.24,48.24,48.21,48.23,3500.0,40.4041,40.4041,40.379,40.3957,3500.0
2009-11-10 13:50:00,48.24,48.27,48.24,48.26,6700.0,40.4041,40.4292,40.4041,40.4209,6700.0
2009-11-10 13:55:00,48.26,48.3,48.23,48.3,67000.0,40.4209,40.4544,40.3957,40.4544,67000.0
2009-11-10 14:00:00,48.29,48.3,48.26,48.28,41400.0,40.446,40.4544,40.4209,40.4376,41400.0
2009-11-10 14:05:00,48.29,48.33,48.28,48.31,7700.0,40.446,40.4795,40.4376,40.4627,7700.0
2009-11-10 14:10:00,48.33,48.34,48.32,48.32,8000.0,40.4795,40.4879,40.4711,40.4711,8000.0
2009-11-10 14:15:00,48.32,48.34,48.29,48.29,9500.0,40.4711,40.4879,40.446,40.446,9500.0
2009-11-10 14:20:00,48.29,48.31,48.28,48.31,18700.0,40.446,40.4627,40.4376,40.4627,18700.0
2009-11-10 14:25:00,48.31,48.35,48.3,48.35,22000.0,40.4627,40.4962,40.4544,40.4962,22000.0
2009-11-10 14:30:00,48.34,48.4,48.34,48.4,14900.0,40.4879,40.5381,40.4879,40.5381,14900.0
2009-11-10 14:35:00,48.4,48.4,48.38,48.38,18400.0,40.5381,40.5381,40.5214,40.5214,18400.0
2009-11-10 14:40:00,48.39,48.4,48.36,48.38,21500.0,40.5297,40.5381,40.5046,40.5214,21500.0
2009-11-10 14:45:00,48.37,48.41,48.36,48.4,15200.0,40.513,40.5465,40.5046,40.5381,15200.0
2009-11-10 14:50:00,48.39,48.4,48.37,48.39,9300.0,40.5297,40.5381,40.513,40.5297,9300.0
2009-11-10 14:55:00,48.4,48.42,48.37,48.4,29800.0,40.5381,40.5549,40.513,40.5381,29800.0
2009-11-10 15:00:00,48.39,48.39,48.36,48.39,17700.0,40.5297,40.5297,40.5046,40.5297,17700.0
2009-11-10 15:05:00,48.38,48.39,48.38,48.38,3000.0,40.5214,40.5297,40.5214,40.5214,3000.0
2009-11-10 15:10:00,48.38,48.43,48.37,48.41,48000.0,40.5214,40.5632,40.513,40.5465,48000.0
2009-11-10 15:15:00,48.4,48.48,48.4,48.45,75200.0,40.5381,40.6051,40.5381,40.58,75200.0
2009-11-10 15:20:00,48.44,48.45,48.41,48.44,22500.0,40.5716,40.58,40.5465,40.5716,22500.0
2009-11-10 15:25:00,48.44,48.45,48.41,48.42,43300.0,40.5716,40.58,40.5465,40.5549,43300.0
2009-11-10 15:30:00,48.43,48.43,48.38,48.39,42500.0,40.5632,40.5632,40.5214,40.5297,42500.0
2009-11-10 15:35:00,48.4,48.42,48.37,48.38,22700.0,40.5381,40.5549,40.513,40.5214,22700.0
2009-11-10 15:40:00,48.39,48.4,48.34,48.34,32600.0,40.5297,40.5381,40.4879,40.4879,32600.0
2009-11-10 15:45:00,48.35,48.35,48.32,48.35,34500.0,40.4962,40.4962,40.4711,40.4962,34500.0
2009-11-10 15:50:00,48.35,48.37,48.32,48.33,36100.0,40.4962,40.513,40.4711,40.4795,36100.0
2009-11-10 15:55:00,48.33,48.37,48.31,48.37,50700.0,40.4795,40.513,40.4627,40.513,50700.0
2009-11-10 16:00:00,48.37,48.37,48.37,48.37,0.0,40.513,40.513,40.513,40.513,0.0
2009-11-10 16:05:00,48.37,48.37,48.37,48.37,0.0,40.513,40.513,40.513,40.513,0.0
2009-11-10 16:10:00,48.37,48.37,48.37,48.37,0.0,40.513,40.513,40.513,40.513,0.0
2009-11-11 09:30:00,48.69,48.71,48.63,48.69,58000.0,40.781,40.7978,40.7308,40.781,58000.0
2009-11-11 09:35:00,48.7,48.7,48.62,48.67,16100.0,40.7894,40.7894,40.7224,40.7643,16100.0
2009-11-11 09:40:00,48.67,48.68,48.64,48.65,16100.0,40.7643,40.7726,40.7391,40.7475,16100.0
2009-11-11 09:45:00,48.64,48.64,48.57,48.62,25100.0,40.7391,40.7391,40.6805,40.7224,25100.0
2009-11-11 09:50:00,48.62,48.64,48.61,48.64,45300.0,40.7224,40.7391,40.714,40.7391,45300.0
2009-11-11 09:55:00,48.64,48.76,48.64,48.73,63800.0,40.7391,40.8396,40.7391,40.8145,63800.0
2009-11-11 10:00:00,48.75,48.79,48.72,48.75,30600.0,40.8313,40.8648,40.8061,40.8313,30600.0
2009-11-11 10:05:00,48.75,48.78,48.75,48.75,23600.0,40.8313,40.8564,40.8313,40.8313,23600.0
2009-11-11 10:10:00,48.77,48.83,48.76,48.83,19200.0,40.848,40.8983,40.8396,40.8983,19200.0
2009-11-11 10:15:00,48.84,48.88,48.82,48.85,16900.0,40.9067,40.9402,40.8899,40.915,16900.0
2009-11-11 10:20:00,48.85,48.88,48.83,48.87,21100.0,40.915,40.9402,40.8983,40.9318,21100.0
2009-11-11 10:25:00,48.87,48.87,48.81,48.83,22000.0,40.9318,40.9318,40.8815,40.8983,22000.0
2009-11-11 10:30:00,48.83,48.83,48.78,48.79,20400.0,40.8983,40.8983,40.8564,40.8648,20400.0
2009-11-11 10:35:00,48.8,48.83,48.77,48.8,69900.0,40.8731,40.8983,40.848,40.8731,69900.0
2009-11-11 10:40:00,48.81,48.84,48.71,48.73,89900.0,40.8815,40.9067,40.7978,40.8145,89900.0
2009-11-11 10:45:00,48.73,48.74,48.63,48.64,123100.0,40.8145,40.8229,40.7308,40.7391,123100.0
2009-11-11 10:50:00,48.62,48.62,48.52,48.57,42100.0,40.7224,40.7224,40.6386,40.6805,42100.0
2009-11-11 10:55:00,48.58,48.59,48.53,48.57,29900.0,40.6889,40.6973,40.647,40.6805,29900.0
2009-11-11 11:00:00,48.57,48.58,48.55,48.58,14700.0,40.6805,40.6889,40.6638,40.6889,14700.0
2009-11-11 11:05:00,48.58,48.58,48.45,48.45,27600.0,40.6889,40.6889,40.58,40.58,27600.0
2009-11-11 11:10:00,48.45,48.52,48.43,48.49,31400.0,40.58,40.6386,40.5632,40.6135,31400.0
2009-11-11 11:15:00,48.47,48.56,48.45,48.56,70700.0,40.5968,40.6721,40.58,40.6721,70700.0
2009-11-11 11:20:00,48.55,48.58,48.52,48.56,27200.0,40.6638,40.6889,40.6386,40.6721,27200.0
2009-11-11 11:25:00,48.56,48.57,48.5,48.56,16800.0,40.6721,40.6805,40.6219,40.6721,16800.0
2009-11-11 11:30:00,48.54,48.57,48.52,48.56,11700.0,40.6554,40.6805,40.6386,40.6721,11700.0
2009-11-11 11:35:00,48.56,48.62,48.54,48.58,17700.0,40.6721,40.7224,40.6554,40.6889,17700.0
2009-11-11 11:40:00,48.61,48.61,48.57,48.59,6700.0,40.714,40.714,40.6805,40.6973,6700.0
2009-11-11 11:45:00,48.57,48.58,48.57,48.57,9000.0,40.6805,40.6889,40.6805,40.6805,9000.0
2009-11-11 11:50:00,48.55,48.55,48.43,48.46,45900.0,40.6638,40.6638,40.5632,40.5884,45900.0
2009-11-11 11:55:00,48.47,48.51,48.4,48.48,29700.0,40.5968,40.6303,40.5381,40.6051,29700.0
2009-11-11 12:00:00,48.48,48.5,48.46,48.49,15800.0,40.6051,40.6219,40.5884,40.6135,15800.0
2009-11-11 12:05:00,48.49,48.52,48.45,48.51,30100.0,40.6135,40.6386,40.58,40.6303,30100.0
2009-11-11 12:10:00,48.52,48.55,48.52,48.54,9000.0,40.6386,40.6638,40.6386,40.6554,9000.0
2009-11-11 12:15:00,48.54,48.54,48.5,48.51,10300.0,40.6554,40.6554,40.6219,40.6303,10300.0
2009-11-11 12:20:00,48.51,48.53,48.5,48.52,21200.0,40.6303,40.647,40.6219,40.6386,21200.0
2009-11-11 12:25:00,48.52,48.55,48.51,48.55,8300.0,40.6386,40.6638,40.6303,40.6638,8300.0
2009-11-11 12:30:00,48.56,48.59,48.56,48.58,7500.0,40.6721,40.6973,40.6721,40.6889,7500.0
2009-11-11 12:35:00,48.59,48.63,48.59,48.6,22300.0,40.6973,40.7308,40.6973,40.7056,22300.0
2009-11-11 12:40:00,48.59,48.6,48.58,48.59,17400.0,40.6973,40.7056,40.6889,40.6973,17400.0
2009-11-11 12:45:00,48.59,48.63,48.56,48.57,38200.0,40.6973,40.7308,40.6721,40.6805,38200.0
2009-11-11 12:50:00,48.57,48.6,48.56,48.58,14400.0,40.6805,40.7056,40.6721,40.6889,14400.0
2009-11-11 12:55:00,48.58,48.58,48.53,48.54,13000.0,40.6889,40.6889,40.647,40.6554,13000.0
2009-11-11 13:00:00,48.54,48.59,48.53,48.59,15800.0,40.6554,40.6973,40.647,40.6973,15800.0
2009-11-11 13:05:00,48.59,48.59,48.56,48.59,8300.0,40.6973,40.6973,40.6721,40.6973,8300.0
2009-11-11 13:10:00,48.6,48.6,48.55,48.6,88000.0,40.7056,40.7056,40.6638,40.7056,88000.0
2009-11-11 13:15:00,48.6,48.6,48.55,48.57,32200.0,40.7056,40.7056,40.6638,40.6805,32200.0
2009-11-11 13:20:00,48.56,48.61,48.56,48.6,22800.0,40.6721,40.714,40.6721,40.7056,22800.0
2009-11-11 13:25:00,48.6,48.6,48.53,48.54,17200.0,40.7056,40.7056,40.647,40.6554,17200.0
2009-11-11 13:30:00,48.54,48.56,48.53,48.53,16500.0,40.6554,40.6721,40.647,40.647,16500.0
2009-11-11 13:35:00,48.55,48.55,48.49,48.5,26700.0,40.6638,40.6638,40.6135,40.6219,26700.0
2009-11-11 13:40:00,48.49,48.5,48.4,48.41,88400.0,40.6135,40.6219,40.5381,40.5465,88400.0
2009-11-11 13:45:00,48.43,48.46,48.43,48.44,12700.0,40.5632,40.5884,40.5632,40.5716,12700.0
2009-11-11 13:50:00,48.45,48.46,48.41,48.45,7100.0,40.58,40.5884,40.5465,40.58,7100.0
2009-11-11 13:55:00,48.46,48.48,48.42,48.46,9800.0,40.5884,40.6051,40.5549,40.5884,9800.0
2009-11-11 14:00:00,48.46,48.49,48.44,48.49,15900.0,40.5884,40.6135,40.5716,40.6135,15900.0
2009-11-11 14:05:00,48.48,48.54,48.46,48.53,21600.0,40.6051,40.6554,40.5884,40.647,21600.0
2009-11-11 14:10:00,48.53,48.53,48.5,48.52,6000.0,40.647,40.647,40.6219,40.6386,6000.0
2009-11-11 14:15:00,48.52,48.56,48.52,48.53,36200.0,40.6386,40.6721,40.6386,40.647,36200.0
2009-11-11 14:20:00,48.53,48.55,48.52,48.52,63200.0,40.647,40.6638,40.6386,40.6386,63200.0
2009-11-11 14:25:00,48.52,48.55,48.51,48.53,26200.0,40.6386,40.6638,40.6303,40.647,26200.0
2009-11-11 14:30:00,48.53,48.6,48.52,48.58,19600.0,40.647,40.7056,40.6386,40.6889,19600.0
2009-11-11 14:35:00,48.57,48.58,48.56,48.58,24600.0,40.6805,40.6889,40.6721,40.6889,24600.0
2009-11-11 14:40:00,48.58,48.58,48.52,48.54,23700.0,40.6889,40.6889,40.6386,40.6554,23700.0
2009-11-11 14:45:00,48.54,48.58,48.53,48.56,7900.0,40.6554,40.6889,40.647,40.6721,7900.0
2009-11-11 14:50:00,48.58,48.62,48.57,48.58,24400.0,40.6889,40.7224,40.6805,40.6889,24400.0
2009-11-11 14:55:00,48.58,48.58,48.56,48.57,22400.0,40.6889,40.6889,40.6721,40.6805,22400.0
2009-11-11 15:00:00,48.57,48.6,48.55,48.58,27400.0,40.6805,40.7056,40.6638,40.6889,27400.0
2009-11-11 15:05:00,48.58,48.6,48.57,48.57,14100.0,40.6889,40.7056,40.6805,40.6805,14100.0
2009-11-11 15:10:00,48.57,48.57,48.48,48.53,37100.0,40.6805,40.6805,40.6051,40.647,37100.0
2009-11-11 15:15:00,48.54,48.54,48.5,48.53,13900.0,40.6554,40.6554,40.6219,40.647,13900.0
2009-11-11 15:20:00,48.53,48.54,48.52,48.53,16400.0,40.647,40.6554,40.6386,40.647,16400.0
2009-11-11 15:25:00,48.53,48.57,48.53,48.56,24500.0,40.647,40.6805,40.647,40.6721,24500.0
2009-11-11 15:30:00,48.56,48.62,48.55,48.59,25800.0,40.6721,40.7224,40.6638,40.6973,25800.0
2009-11-11 15:35:00,48.59,48.61,48.56,48.6,20700.0,40.6973,40.714,40.6721,40.7056,20700.0
2009-11-11 15:40:00,48.59,48.61,48.54,48.55,48600.0,40.6973,40.714,40.6554,40.6638,48600.0
2009-11-11 15:45:00,48.56,48.62,48.55,48.62,46700.0,40.6721,40.7224,40.6638,40.7224,46700.0
2009-11-11 15:50:00,48.62,48.62,48.58,48.61,51300.0,40.7224,40.7224,40.6889,40.714,51300.0
2009-11-11 15:55:00,48.62,48.64,48.6,48.63,71000.0,40.7224,40.7391,40.7056,40.7308,71000.0
2009-11-12 09:30:00,48.52,48.62,48.49,48.54,64700.0,40.6386,40.7224,40.6135,40.6554,64700.0
2009-11-12 09:35:00,48.54,48.58,48.47,48.49,25300.0,40.6554,40.6889,40.5968,40.6135,25300.0
2009-11-12 09:40:00,48.48,48.56,48.43,48.51,42400.0,40.6051,40.6721,40.5632,40.6303,42400.0
2009-11-12 09:45:00,48.49,48.61,48.47,48.58,33100.0,40.6135,40.714,40.5968,40.6889,33100.0
2009-11-12 09:50:00,48.58,48.7,48.58,48.67,47000.0,40.6889,40.7894,40.6889,40.7643,47000.0
2009-11-12 09:55:00,48.67,48.8,48.67,48.76,27100.0,40.7643,40.8731,40.7643,40.8396,27100.0
2009-11-12 10:00:00,48.77,48.82,48.72,48.74,21200.0,40.848,40.8899,40.8061,40.8229,21200.0
2009-11-12 10:05:00,48.76,48.77,48.67,48.7,34300.0,40.8396,40.848,40.7643,40.7894,34300.0
2009-11-12 10:10:00,48.69,48.69,48.58,48.64,49600.0,40.781,40.781,40.6889,40.7391,49600.0
2009-11-12 10:15:00,48.65,48.65,48.58,48.58,24700.0,40.7475,40.7475,40.6889,40.6889,24700.0
2009-11-12 10:20:00,48.57,48.65,48.57,48.64,22700.0,40.6805,40.7475,40.6805,40.7391,22700.0
2009-11-12 10:25:00,48.64,48.68,48.62,48.67,29100.0,40.7391,40.7726,40.7224,40.7643,29100.0
2009-11-12 10:30:00,48.65,48.65,48.61,48.64,17300.0,40.7475,40.7475,40.714,40.7391,17300.0
2009-11-12 10:35:00,48.63,48.67,48.62,48.63,20100.0,40.7308,40.7643,40.7224,40.7308,20100.0
2009-11-12 10:40:00,48.63,48.7,48.61,48.7,8700.0,40.7308,40.7894,40.714,40.7894,8700.0
2009-11-12 10:45:00,48.69,48.72,48.69,48.69,18100.0,40.781,40.8061,40.781,40.781,18100.0
2009-11-12 10:50:00,48.68,48.74,48.68,48.7,29000.0,40.7726,40.8229,40.7726,40.7894,29000.0
2009-11-12 10:55:00,48.71,48.71,48.58,48.62,30400.0,40.7978,40.7978,40.6889,40.7224,30400.0
2009-11-12 11:00:00,48.62,48.64,48.54,48.63,378200.0,40.7224,40.7391,40.6554,40.7308,378200.0
2009-11-12 11:05:00,48.63,48.63,48.52,48.53,300300.0,40.7308,40.7308,40.6386,40.647,300300.0
2009-11-12 11:10:00,48.53,48.53,48.45,48.45,126500.0,40.647,40.647,40.58,40.58,126500.0
2009-11-12 11:15:00,48.45,48.5,48.41,48.5,69800.0,40.58,40.6219,40.5465,40.6219,69800.0
2009-11-12 11:20:00,48.51,48.51,48.46,48.48,84900.0,40.6303,40.6303,40.5884,40.6051,84900.0
2009-11-12 11:25:00,48.48,48.48,48.42,48.45,49000.0,40.6051,40.6051,40.5549,40.58,49000.0
2009-11-12 11:30:00,48.45,48.45,48.35,48.4,24100.0,40.58,40.58,40.4962,40.5381,24100.0
2009-11-12 11:35:00,48.39,48.41,48.36,48.41,27500.0,40.5297,40.5465,40.5046,40.5465,27500.0
2009-11-12 11:40:00,48.4,48.43,48.36,48.43,16500.0,40.5381,40.5632,40.5046,40.5632,16500.0
2009-11-12 11:45:00,48.43,48.45,48.4,48.41,23700.0,40.5632,40.58,40.5381,40.5465,23700.0
2009-11-12 11:50:00,48.41,48.42,48.37,48.39,16800.0,40.5465,40.5549,40.513,40.5297,16800.0
2009-11-12 11:55:00,48.4,48.41,48.36,48.41,21700.0,40.5381,40.5465,40.5046,40.5465,21700.0
2009-11-12 12:00:00,48.42,48.47,48.41,48.44,18400.0,40.5549,40.5968,40.5465,40.5716,18400.0
2009-11-12 12:05:00,48.43,48.44,48.41,48.44,13200.0,40.5632,40.5716,40.5465,40.5716,13200.0
2009-11-12 12:10:00,48.45,48.47,48.44,48.46,11300.0,40.58,40.5968,40.5716,40.5884,11300.0
2009-11-12 12:15:00,48.46,48.47,48.45,48.47,13600.0,40.5884,40.5968,40.58,40.5968,13600.0
2009-11-12 12:20:00,48.45,48.46,48.41,48.41,9300.0,40.58,40.5884,40.5465,40.5465,9300.0
2009-11-12 12:25:00,48.43,48.45,48.43,48.45,73800.0,40.5632,40.58,40.5632,40.58,73800.0
2009-11-12 12:30:00,48.44,48.44,48.36,48.39,25300.0,40.5716,40.5716,40.5046,40.5297,25300.0
2009-11-12 12:35:00,48.39,48.42,48.39,48.4,8100.0,40.5297,40.5549,40.5297,40.5381,8100.0
2009-11-12 12:40:00,48.4,48.46,48.4,48.43,8200.0,40.5381,40.5884,40.5381,40.5632,8200.0
2009-11-12 12:45:00,48.42,48.45,48.42,48.44,6900.0,40.5549,40.58,40.5549,40.5716,6900.0
2009-11-12 12:50:00,48.45,48.51,48.45,48.49,11700.0,40.58,40.6303,40.58,40.6135,11700.0
2009-11-12 12:55:00,48.47,48.48,48.41,48.41,35800.0,40.5968,40.6051,40.5465,40.5465,35800.0
2009-11-12 13:00:00,48.41,48.41,48.35,48.39,13700.0,40.5465,40.5465,40.4962,40.5297,13700.0
2009-11-12 13:05:00,48.38,48.38,48.31,48.33,31100.0,40.5214,40.5214,40.4627,40.4795,31100.0
2009-11-12 13:10:00,48.33,48.34,48.29,48.31,10300.0,40.4795,40.4879,40.446,40.4627,10300.0
2009-11-12 13:15:00,48.31,48.38,48.31,48.36,18000.0,40.4627,40.5214,40.4627,40.5046,18000.0
2009-11-12 13:20:00,48.36,48.36,48.34,48.36,9100.0,40.5046,40.5046,40.4879,40.5046,9100.0
2009-11-12 13:25:00,48.34,48.36,48.32,48.35,6400.0,40.4879,40.5046,40.4711,40.4962,6400.0
2009-11-12 13:30:00,48.36,48.39,48.36,48.37,10100.0,40.5046,40.5297,40.5046,40.513,10100.0
2009-11-12 13:35:00,48.36,48.36,48.35,48.35,6000.0,40.5046,40.5046,40.4962,40.4962,6000.0
2009-11-12 13:40:00,48.35,48.36,48.33,48.36,12700.0,40.4962,40.5046,40.4795,40.5046,12700.0
2009-11-12 13:45:00,48.36,48.43,48.36,48.41,9300.0,40.5046,40.5632,40.5046,40.5465,9300.0
2009-11-12 13:50:00,48.41,48.41,48.36,48.38,9000.0,40.5465,40.5465,40.5046,40.5214,9000.0
2009-11-12 13:55:00,48.39,48.39,48.34,48.37,5200.0,40.5297,40.5297,40.4879,40.513,5200.0
2009-11-12 14:00:00,48.36,48.38,48.35,48.36,18400.0,40.5046,40.5214,40.4962,40.5046,18400.0
2009-11-12 14:05:00,48.37,48.39,48.35,48.38,4500.0,40.513,40.5297,40.4962,40.5214,4500.0
2009-11-12 14:10:00,48.38,48.42,48.37,48.41,16500.0,40.5214,40.5549,40.513,40.5465,16500.0
2009-11-12 14:15:00,48.42,48.42,48.36,48.36,10200.0,40.5549,40.5549,40.5046,40.5046,10200.0
2009-11-12 14:20:00,48.36,48.38,48.34,48.37,13700.0,40.5046,40.5214,40.4879,40.513,13700.0
2009-11-12 14:25:00,48.37,48.37,48.34,48.34,8500.0,40.513,40.513,40.4879,40.4879,8500.0
2009-11-12 14:30:00,48.36,48.4,48.36,48.37,10000.0,40.5046,40.5381,40.5046,40.513,10000.0
2009-11-12 14:35:00,48.37,48.39,48.34,48.34,6500.0,40.513,40.5297,40.4879,40.4879,6500.0
2009-11-12 14:40:00,48.34,48.35,48.3,48.33,18700.0,40.4879,40.4962,40.4544,40.4795,18700.0
2009-11-12 14:45:00,48.33,48.34,48.27,48.28,15800.0,40.4795,40.4879,40.4292,40.4376,15800.0
2009-11-12 14:50:00,48.28,48.3,48.28,48.3,13600.0,40.4376,40.4544,40.4376,40.4544,13600.0
2009-11-12 14:55:00,48.3,48.32,48.27,48.28,39800.0,40.4544,40.4711,40.4292,40.4376,39800.0
2009-11-12 15:00:00,48.28,48.3,48.23,48.23,26700.0,40.4376,40.4544,40.3957,40.3957,26700.0
2009-11-12 15:05:00,48.23,48.29,48.22,48.26,42400.0,40.3957,40.446,40.3874,40.4209,42400.0
2009-11-12 15:10:00,48.27,48.27,48.22,48.27,20400.0,40.4292,40.4292,40.3874,40.4292,20400.0
2009-11-12 15:15:00,48.27,48.29,48.24,48.28,9800.0,40.4292,40.446,40.4041,40.4376,9800.0
2009-11-12 15:20:00,48.28,48.28,48.23,48.26,5900.0,40.4376,40.4376,40.3957,40.4209,5900.0
2009-11-12 15:25:00,48.25,48.28,48.23,48.23,13500.0,40.4125,40.4376,40.3957,40.3957,13500.0
2009-11-12 15:30:00,48.25,48.26,48.2,48.25,26600.0,40.4125,40.4209,40.3706,40.4125,26600.0
2009-11-12 15:35:00,48.24,48.25,48.13,48.14,54000.0,40.4041,40.4125,40.312,40.3204,54000.0
2009-11-12 15:40:00,48.15,48.17,48.13,48.15,54400.0,40.3287,40.3455,40.312,40.3287,54400.0
2009-11-12 15:45:00,48.15,48.18,48.14,48.18,56200.0,40.3287,40.3539,40.3204,40.3539,56200.0
2009-11-12 15:50:00,48.16,48.2,48.16,48.2,24700.0,40.3371,40.3706,40.3371,40.3706,24700.0
2009-11-12 15:55:00,48.2,48.25,48.18,48.25,114700.0,40.3706,40.4125,40.3539,40.4125,114700.0
2009-11-13 09:30:00,48.36,48.4,48.29,48.3,45200.0,40.5046,40.5381,40.446,40.4544,45200.0
2009-11-13 09:35:00,48.29,48.33,48.27,48.32,7400.0,40.446,40.4795,40.4292,40.4711,7400.0
2009-11-13 09:40:00,48.29,48.35,48.27,48.3,10300.0,40.446,40.4962,40.4292,40.4544,10300.0
2009-11-13 09:45:00,48.31,48.36,48.31,48.33,26300.0,40.4627,40.5046,40.4627,40.4795,26300.0
2009-11-13 09:50:00,48.34,48.43,48.28,48.31,39900.0,40.4879,40.5632,40.4376,40.4627,39900.0
2009-11-13 09:55:00,48.29,48.35,48.15,48.24,94200.0,40.446,40.4962,40.3287,40.4041,94200.0
2009-11-13 10:00:00,48.2,48.29,48.17,48.28,19000.0,40.3706,40.446,40.3455,40.4376,19000.0
2009-11-13 10:05:00,48.28,48.37,48.25,48.34,25400.0,40.4376,40.513,40.4125,40.4879,25400.0
2009-11-13 10:10:00,48.35,48.36,48.28,48.31,8100.0,40.4962,40.5046,40.4376,40.4627,8100.0
2009-11-13 10:15:00,48.31,48.37,48.31,48.35,6900.0,40.4627,40.513,40.4627,40.4962,6900.0
2009-11-13 10:20:00,48.36,48.47,48.36,48.42,26700.0,40.5046,40.5968,40.5046,40.5549,26700.0
2009-11-13 10:25:00,48.43,48.43,48.38,48.39,8600.0,40.5632,40.5632,40.5214,40.5297,8600.0
2009-11-13 10:30:00,48.38,48.43,48.35,48.39,18000.0,40.5214,40.5632,40.4962,40.5297,18000.0
2009-11-13 10:35:00,48.4,48.47,48.4,48.46,42400.0,40.5381,40.5968,40.5381,40.5884,42400.0
2009-11-13 10:40:00,48.46,48.53,48.44,48.51,33100.0,40.5884,40.647,40.5716,40.6303,33100.0
2009-11-13 10:45:00,48.52,48.56,48.52,48.52,14900.0,40.6386,40.6721,40.6386,40.6386,14900.0
2009-11-13 10:50:00,48.53,48.58,48.53,48.56,8200.0,40.647,40.6889,40.647,40.6721,8200.0
2009-11-13 10:55:00,48.55,48.58,48.53,48.53,7200.0,40.6638,40.6889,40.647,40.647,7200.0
2009-11-13 11:00:00,48.52,48.56,48.52,48.55,18400.0,40.6386,40.6721,40.6386,40.6638,18400.0
2009-11-13 11:05:00,48.54,48.56,48.53,48.56,4700.0,40.6554,40.6721,40.647,40.6721,4700.0
2009-11-13 11:10:00,48.56,48.56,48.51,48.53,8100.0,40.6721,40.6721,40.6303,40.647,8100.0
2009-11-13 11:15:00,48.52,48.53,48.49,48.52,11000.0,40.6386,40.647,40.6135,40.6386,11000.0
2009-11-13 11:20:00,48.52,48.55,48.51,48.52,35200.0,40.6386,40.6638,40.6303,40.6386,35200.0
2009-11-13 11:25:00,48.53,48.58,48.53,48.57,5800.0,40.647,40.6889,40.647,40.6805,5800.0
2009-11-13 11:30:00,48.54,48.56,48.53,48.56,9600.0,40.6554,40.6721,40.647,40.6721,9600.0
2009-11-13 11:35:00,48.55,48.6,48.55,48.58,24500.0,40.6638,40.7056,40.6638,40.6889,24500.0
2009-11-13 11:40:00,48.58,48.58,48.51,48.53,15900.0,40.6889,40.6889,40.6303,40.647,15900.0
2009-11-13 11:45:00,48.53,48.53,48.5,48.51,2900.0,40.647,40.647,40.6219,40.6303,2900.0
2009-11-13 11:50:00,48.53,48.57,48.5,48.52,7000.0,40.647,40.6805,40.6219,40.6386,7000.0
2009-11-13 11:55:00,48.52,48.53,48.49,48.5,7800.0,40.6386,40.647,40.6135,40.6219,7800.0
2009-11-13 12:00:00,48.5,48.57,48.5,48.56,9600.0,40.6219,40.6805,40.6219,40.6721,9600.0
2009-11-13 12:05:00,48.57,48.57,48.53,48.54,26900.0,40.6805,40.6805,40.647,40.6554,26900.0
2009-11-13 12:10:00,48.54,48.6,48.53,48.59,21500.0,40.6554,40.7056,40.647,40.6973,21500.0
2009-11-13 12:15:00,48.59,48.64,48.59,48.63,23000.0,40.6973,40.7391,40.6973,40.7308,23000.0
2009-11-13 12:20:00,48.64,48.65,48.62,48.62,20700.0,40.7391,40.7475,40.7224,40.7224,20700.0
2009-11-13 12:25:00,48.62,48.67,48.62,48.64,90000.0,40.7224,40.7643,40.7224,40.7391,90000.0
2009-11-13 12:30:00,48.66,48.68,48.65,48.66,12100.0,40.7559,40.7726,40.7475,40.7559,12100.0
2009-11-13 12:35:00,48.66,48.7,48.66,48.67,5000.0,40.7559,40.7894,40.7559,40.7643,5000.0
2009-11-13 12:40:00,48.65,48.66,48.63,48.63,12400.0,40.7475,40.7559,40.7308,40.7308,12400.0
2009-11-13 12:45:00,48.63,48.68,48.63,48.65,10600.0,40.7308,40.7726,40.7308,40.7475,10600.0
2009-11-13 12:50:00,48.64,48.66,48.64,48.66,4000.0,40.7391,40.7559,40.7391,40.7559,4000.0
2009-11-13 12:55:00,48.63,48.67,48.63,48.67,16800.0,40.7308,40.7643,40.7308,40.7643,16800.0
2009-11-13 13:00:00,48.65,48.66,48.65,48.66,13100.0,40.7475,40.7559,40.7475,40.7559,13100.0
2009-11-13 13:05:00,48.66,48.66,48.65,48.65,3900.0,40.7559,40.7559,40.7475,40.7475,3900.0
2009-11-13 13:10:00,48.66,48.66,48.64,48.65,3800.0,40.7559,40.7559,40.7391,40.7475,3800.0
2009-11-13 13:15:00,48.65,48.66,48.64,48.64,2100.0,40.7475,40.7559,40.7391,40.7391,2100.0
2009-11-13 13:20:00,48.66,48.68,48.65,48.66,6300.0,40.7559,40.7726,40.7475,40.7559,6300.0
2009-11-13 13:25:00,48.67,48.67,48.64,48.67,38800.0,40.7643,40.7643,40.7391,40.7643,38800.0
2009-11-13 13:30:00,48.67,48.67,48.65,48.65,9200.0,40.7643,40.7643,40.7475,40.7475,9200.0
2009-11-13 13:35:00,48.65,48.69,48.64,48.68,1338300.0,40.7475,40.781,40.7391,40.7726,1338300.0
2009-11-13 13:40:00,48.68,48.69,48.67,48.68,54800.0,40.7726,40.781,40.7643,40.7726,54800.0
2009-11-13 13:45:00,48.68,48.68,48.62,48.62,39600.0,40.7726,40.7726,40.7224,40.7224,39600.0
2009-11-13 13:50:00,48.62,48.63,48.6,48.63,8400.0,40.7224,40.7308,40.7056,40.7308,8400.0
2009-11-13 13:55:00,48.62,48.63,48.59,48.61,41200.0,40.7224,40.7308,40.6973,40.714,41200.0
2009-11-13 14:00:00,48.61,48.63,48.6,48.63,5500.0,40.714,40.7308,40.7056,40.7308,5500.0
2009-11-13 14:05:00,48.64,48.65,48.61,48.61,31600.0,40.7391,40.7475,40.714,40.714,31600.0
2009-11-13 14:10:00,48.61,48.61,48.59,48.61,4200.0,40.714,40.714,40.6973,40.714,4200.0
2009-11-13 14:15:00,48.61,48.63,48.58,48.59,31800.0,40.714,40.7308,40.6889,40.6973,31800.0
2009-11-13 14:20:00,48.58,48.58,48.55,48.55,28300.0,40.6889,40.6889,40.6638,40.6638,28300.0
2009-11-13 14:25:00,48.56,48.58,48.53,48.54,28700.0,40.6721,40.6889,40.647,40.6554,28700.0
2009-11-13 14:30:00,48.55,48.55,48.46,48.46,69300.0,40.6638,40.6638,40.5884,40.5884,69300.0
2009-11-13 14:35:00,48.46,48.47,48.43,48.46,30000.0,40.5884,40.5968,40.5632,40.5884,30000.0
2009-11-13 14:40:00,48.45,48.5,48.44,48.46,20800.0,40.58,40.6219,40.5716,40.5884,20800.0
2009-11-13 14:45:00,48.45,48.48,48.43,48.46,30900.0,40.58,40.6051,40.5632,40.5884,30900.0
2009-11-13 14:50:00,48.46,48.48,48.43,48.44,35200.0,40.5884,40.6051,40.5632,40.5716,35200.0
2009-11-13 14:55:00,48.43,48.44,48.38,48.39,74000.0,40.5632,40.5716,40.5214,40.5297,74000.0
2009-11-13 15:00:00,48.39,48.4,48.35,48.39,17500.0,40.5297,40.5381,40.4962,40.5297,17500.0
2009-11-13 15:05:00,48.4,48.45,48.4,48.45,17200.0,40.5381,40.58,40.5381,40.58,17200.0
2009-11-13 15:10:00,48.46,48.49,48.45,48.45,26100.0,40.5884,40.6135,40.58,40.58,26100.0
2009-11-13 15:15:00,48.47,48.47,48.44,48.47,22500.0,40.5968,40.5968,40.5716,40.5968,22500.0
2009-11-13 15:20:00,48.46,48.47,48.43,48.44,32600.0,40.5884,40.5968,40.5632,40.5716,32600.0
2009-11-13 15:25:00,48.44,48.49,48.44,48.48,9700.0,40.5716,40.6135,40.5716,40.6051,9700.0
2009-11-13 15:30:00,48.47,48.51,48.46,48.51,9200.0,40.5968,40.6303,40.5884,40.6303,9200.0
2009-11-13 15:35:00,48.52,48.53,48.5,48.51,20700.0,40.6386,40.647,40.6219,40.6303,20700.0
2009-11-13 15:40:00,48.51,48.57,48.5,48.57,22000.0,40.6303,40.6805,40.6219,40.6805,22000.0
2009-11-13 15:45:00,48.59,48.6,48.56,48.58,18800.0,40.6973,40.7056,40.6721,40.6889,18800.0
2009-11-13 15:50:00,48.58,48.58,48.53,48.56,33200.0,40.6889,40.6889,40.647,40.6721,33200.0
2009-11-13 15:55:00,48.57,48.59,48.56,48.59,65500.0,40.6805,40.6973,40.6721,40.6973,65500.0
2009-11-16 09:30:00,48.88,48.9,48.77,48.86,21000.0,40.9402,40.9569,40.848,40.9234,21000.0
2009-11-16 09:35:00,48.87,48.96,48.85,48.96,18500.0,40.9318,41.0072,40.915,41.0072,18500.0
2009-11-16 09:40:00,48.96,49.1,48.96,49.09,50600.0,41.0072,41.1244,41.0072,41.116,50600.0
2009-11-16 09:45:00,49.09,49.12,49.06,49.11,21100.0,41.116,41.1412,41.0909,41.1328,21100.0
2009-11-16 09:50:00,49.09,49.15,49.08,49.14,24000.0,41.116,41.1663,41.1077,41.1579,24000.0
2009-11-16 09:55:00,49.15,49.18,49.12,49.14,29000.0,41.1663,41.1914,41.1412,41.1579,29000.0
2009-11-16 10:00:00,49.15,49.16,49.13,49.15,15600.0,41.1663,41.1747,41.1495,41.1663,15600.0
2009-11-16 10:05:00,49.15,49.22,49.15,49.2,169100.0,41.1663,41.2249,41.1663,41.2082,169100.0
2009-11-16 10:10:00,49.21,49.24,49.21,49.22,31700.0,41.2165,41.2417,41.2165,41.2249,31700.0
2009-11-16 10:15:00,49.23,49.24,49.19,49.22,18200.0,41.2333,41.2417,41.1998,41.2249,18200.0
2009-11-16 10:20:00,49.22,49.22,49.17,49.18,7900.0,41.2249,41.2249,41.183,41.1914,7900.0
2009-11-16 10:25:00,49.18,49.21,49.18,49.18,23300.0,41.1914,41.2165,41.1914,41.1914,23300.0
2009-11-16 10:30:00,49.19,49.19,49.15,49.19,13800.0,41.1998,41.1998,41.1663,41.1998,13800.0
2009-11-16 10:35:00,49.18,49.19,49.16,49.17,35800.0,41.1914,41.1998,41.1747,41.183,35800.0
2009-11-16 10:40:00,49.17,49.19,49.17,49.18,31000.0,41.183,41.1998,41.183,41.1914,31000.0
2009-11-16 10:45:00,49.17,49.19,49.17,49.19,8500.0,41.183,41.1998,41.183,41.1998,8500.0
2009-11-16 10:50:00,49.19,49.22,49.18,49.18,126500.0,41.1998,41.2249,41.1914,41.1914,126500.0
2009-11-16 10:55:00,49.18,49.23,49.18,49.21,25400.0,41.1914,41.2333,41.1914,41.2165,25400.0
2009-11-16 11:00:00,49.21,49.22,49.17,49.19,59200.0,41.2165,41.2249,41.183,41.1998,59200.0
2009-11-16 11:05:00,49.19,49.2,49.16,49.18,11100.0,41.1998,41.2082,41.1747,41.1914,11100.0
2009-11-16 11:10:00,49.17,49.17,49.13,49.13,14300.0,41.183,41.183,41.1495,41.1495,14300.0
2009-11-16 11:15:00,49.14,49.17,49.13,49.15,15900.0,41.1579,41.183,41.1495,41.1663,15900.0
2009-11-16 11:20:00,49.16,49.18,49.15,49.17,9500.0,41.1747,41.1914,41.1663,41.183,9500.0
2009-11-16 11:25:00,49.17,49.17,49.15,49.15,37300.0,41.183,41.183,41.1663,41.1663,37300.0
2009-11-16 11:30:00,49.15,49.25,49.15,49.24,31700.0,41.1663,41.2501,41.1663,41.2417,31700.0
2009-11-16 11:35:00,49.24,49.24,49.21,49.21,13400.0,41.2417,41.2417,41.2165,41.2165,13400.0
2009-11-16 11:40:00,49.21,49.22,49.19,49.22,19800.0,41.2165,41.2249,41.1998,41.2249,19800.0
2009-11-16 11:45:00,49.23,49.24,49.22,49.24,16400.0,41.2333,41.2417,41.2249,41.2417,16400.0
2009-11-16 11:50:00,49.24,49.25,49.23,49.24,11700.0,41.2417,41.2501,41.2333,41.2417,11700.0
2009-11-16 11:55:00,49.23,49.24,49.22,49.23,18200.0,41.2333,41.2417,41.2249,41.2333,18200.0
2009-11-16 12:00:00,49.23,49.25,49.22,49.23,35900.0,41.2333,41.2501,41.2249,41.2333,35900.0
2009-11-16 12:05:00,49.23,49.23,49.21,49.23,25500.0,41.2333,41.2333,41.2165,41.2333,25500.0
2009-11-16 12:10:00,49.23,49.25,49.22,49.25,42600.0,41.2333,41.2501,41.2249,41.2501,42600.0
2009-11-16 12:15:00,49.25,49.25,49.14,49.17,112800.0,41.2501,41.2501,41.1579,41.183,112800.0
2009-11-16 12:20:00,49.18,49.19,49.07,49.1,114100.0,41.1914,41.1998,41.0993,41.1244,114100.0
2009-11-16 12:25:00,49.09,49.16,49.09,49.15,63300.0,41.116,41.1747,41.116,41.1663,63300.0
2009-11-16 12:30:00,49.16,49.16,49.11,49.15,26000.0,41.1747,41.1747,41.1328,41.1663,26000.0
2009-11-16 12:35:00,49.14,49.18,49.14,49.17,12100.0,41.1579,41.1914,41.1579,41.183,12100.0
2009-11-16 12:40:00,49.17,49.21,49.14,49.2,16800.0,41.183,41.2165,41.1579,41.2082,16800.0
2009-11-16 12:45:00,49.21,49.22,49.18,49.22,55600.0,41.2165,41.2249,41.1914,41.2249,55600.0
2009-11-16 12:50:00,49.21,49.21,49.19,49.19,21200.0,41.2165,41.2165,41.1998,41.1998,21200.0
2009-11-16 12:55:00,49.2,49.26,49.2,49.26,33900.0,41.2082,41.2584,41.2082,41.2584,33900.0
2009-11-16 13:00:00,49.26,49.3,49.25,49.28,26800.0,41.2584,41.2919,41.2501,41.2752,26800.0
2009-11-16 13:05:00,49.28,49.28,49.25,49.25,18300.0,41.2752,41.2752,41.2501,41.2501,18300.0
2009-11-16 13:10:00,49.25,49.26,49.23,49.23,17700.0,41.2501,41.2584,41.2333,41.2333,17700.0
2009-11-16 13:15:00,49.22,49.23,49.2,49.2,36700.0,41.2249,41.2333,41.2082,41.2082,36700.0
2009-11-16 13:20:00,49.2,49.2,49.19,49.2,3900.0,41.2082,41.2082,41.1998,41.2082,3900.0
2009-11-16 13:25:00,49.2,49.22,49.2,49.2,8600.0,41.2082,41.2249,41.2082,41.2082,8600.0
2009-11-16 13:30:00,49.2,49.26,49.2,49.26,27100.0,41.2082,41.2584,41.2082,41.2584,27100.0
2009-11-16 13:35:00,49.26,49.28,49.24,49.27,26600.0,41.2584,41.2752,41.2417,41.2668,26600.0
2009-11-16 13:40:00,49.26,49.28,49.24,49.27,32500.0,41.2584,41.2752,41.2417,41.2668,32500.0
2009-11-16 13:45:00,49.27,49.27,49.25,49.25,15500.0,41.2668,41.2668,41.2501,41.2501,15500.0
2009-11-16 13:50:00,49.26,49.27,49.25,49.27,5800.0,41.2584,41.2668,41.2501,41.2668,5800.0
2009-11-16 13:55:00,49.26,49.27,49.25,49.27,15900.0,41.2584,41.2668,41.2501,41.2668,15900.0
2009-11-16 14:00:00,49.27,49.33,49.27,49.3,30800.0,41.2668,41.3171,41.2668,41.2919,30800.0
2009-11-16 14:05:00,49.31,49.32,49.28,49.29,38800.0,41.3003,41.3087,41.2752,41.2836,38800.0
2009-11-16 14:10:00,49.3,49.31,49.29,49.3,40200.0,41.2919,41.3003,41.2836,41.2919,40200.0
2009-11-16 14:15:00,49.3,49.33,49.3,49.32,25600.0,41.2919,41.3171,41.2919,41.3087,25600.0
2009-11-16 14:20:00,49.32,49.33,49.31,49.31,11100.0,41.3087,41.3171,41.3003,41.3003,11100.0
2009-11-16 14:25:00,49.31,49.33,49.31,49.31,5800.0,41.3003,41.3171,41.3003,41.3003,5800.0
2009-11-16 14:30:00,49.31,49.34,49.3,49.33,5400.0,41.3003,41.3254,41.2919,41.3171,5400.0
2009-11-16 14:35:00,49.33,49.33,49.32,49.32,9400.0,41.3171,41.3171,41.3087,41.3087,9400.0
2009-11-16 14:40:00,49.31,49.34,49.31,49.33,22600.0,41.3003,41.3254,41.3003,41.3171,22600.0
2009-11-16 14:45:00,49.34,49.36,49.31,49.31,41900.0,41.3254,41.3422,41.3003,41.3003,41900.0
2009-11-16 14:50:00,49.31,49.31,49.27,49.27,27000.0,41.3003,41.3003,41.2668,41.2668,27000.0
2009-11-16 14:55:00,49.27,49.29,49.23,49.27,41100.0,41.2668,41.2836,41.2333,41.2668,41100.0
2009-11-16 15:00:00,49.28,49.28,49.21,49.23,28800.0,41.2752,41.2752,41.2165,41.2333,28800.0
2009-11-16 15:05:00,49.24,49.27,49.21,49.21,35900.0,41.2417,41.2668,41.2165,41.2165,35900.0
2009-11-16 15:10:00,49.21,49.21,49.12,49.12,52300.0,41.2165,41.2165,41.1412,41.1412,52300.0
2009-11-16 15:15:00,49.11,49.15,49.07,49.07,186600.0,41.1328,41.1663,41.0993,41.0993,186600.0
2009-11-16 15:20:00,49.06,49.12,49.03,49.11,217300.0,41.0909,41.1412,41.0658,41.1328,217300.0
2009-11-16 15:25:00,49.11,49.13,49.08,49.08,117900.0,41.1328,41.1495,41.1077,41.1077,117900.0
2009-11-16 15:30:00,49.07,49.12,49.06,49.08,51400.0,41.0993,41.1412,41.0909,41.1077,51400.0
2009-11-16 15:35:00,49.08,49.18,49.08,49.18,46300.0,41.1077,41.1914,41.1077,41.1914,46300.0
2009-11-16 15:40:00,49.19,49.19,49.1,49.13,40800.0,41.1998,41.1998,41.1244,41.1495,40800.0
2009-11-16 15:45:00,49.13,49.16,49.11,49.14,45000.0,41.1495,41.1747,41.1328,41.1579,45000.0
2009-11-16 15:50:00,49.14,49.22,49.14,49.22,62100.0,41.1579,41.2249,41.1579,41.2249,62100.0
2009-11-16 15:55:00,49.21,49.24,49.18,49.23,105800.0,41.2165,41.2417,41.1914,41.2333,105800.0
2009-11-17 09:30:00,49.09,49.1,49.0,49.04,37400.0,41.116,41.1244,41.0407,41.0742,37400.0
2009-11-17 09:35:00,49.04,49.13,49.02,49.1,19900.0,41.0742,41.1495,41.0574,41.1244,19900.0
2009-11-17 09:40:00,49.08,49.18,49.07,49.14,70000.0,41.1077,41.1914,41.0993,41.1579,70000.0
2009-11-17 09:45:00,49.15,49.22,49.15,49.17,62700.0,41.1663,41.2249,41.1663,41.183,62700.0
2009-11-17 09:50:00,49.17,49.22,49.15,49.15,57700.0,41.183,41.2249,41.1663,41.1663,57700.0
2009-11-17 09:55:00,49.16,49.17,49.11,49.11,22700.0,41.1747,41.183,41.1328,41.1328,22700.0
2009-11-17 10:00:00,49.12,49.18,49.08,49.08,21400.0,41.1412,41.1914,41.1077,41.1077,21400.0
2009-11-17 10:05:00,49.09,49.11,49.05,49.09,40900.0,41.116,41.1328,41.0825,41.116,40900.0
2009-11-17 10:10:00,49.08,49.12,49.05,49.08,26100.0,41.1077,41.1412,41.0825,41.1077,26100.0
2009-11-17 10:15:00,49.07,49.13,49.06,49.12,25900.0,41.0993,41.1495,41.0909,41.1412,25900.0
2009-11-17 10:20:00,49.11,49.16,49.09,49.15,23100.0,41.1328,41.1747,41.116,41.1663,23100.0
2009-11-17 10:25:00,49.14,49.16,49.11,49.13,36400.0,41.1579,41.1747,41.1328,41.1495,36400.0
2009-11-17 10:30:00,49.12,49.12,49.05,49.08,38600.0,41.1412,41.1412,41.0825,41.1077,38600.0
2009-11-17 10:35:00,49.07,49.08,49.02,49.02,16700.0,41.0993,41.1077,41.0574,41.0574,16700.0
2009-11-17 10:40:00,49.0,49.01,48.97,48.97,50800.0,41.0407,41.049,41.0155,41.0155,50800.0
2009-11-17 10:45:00,48.97,49.0,48.97,48.98,29800.0,41.0155,41.0407,41.0155,41.0239,29800.0
2009-11-17 10:50:00,48.97,49.0,48.91,48.99,31000.0,41.0155,41.0407,40.9653,41.0323,31000.0
2009-11-17 10:55:00,48.99,49.02,48.99,49.01,29400.0,41.0323,41.0574,41.0323,41.049,29400.0
2009-11-17 11:00:00,49.01,49.02,48.99,48.99,11200.0,41.049,41.0574,41.0323,41.0323,11200.0
2009-11-17 11:05:00,48.99,49.04,48.97,49.04,41000.0,41.0323,41.0742,41.0155,41.0742,41000.0
2009-11-17 11:10:00,49.05,49.06,48.99,48.99,30300.0,41.0825,41.0909,41.0323,41.0323,30300.0
2009-11-17 11:15:00,48.98,48.98,48.92,48.93,31100.0,41.0239,41.0239,40.9737,40.982,31100.0
2009-11-17 11:20:00,48.92,48.97,48.9,48.96,27400.0,40.9737,41.0155,40.9569,41.0072,27400.0
2009-11-17 11:25:00,48.96,49.0,48.96,48.99,38100.0,41.0072,41.0407,41.0072,41.0323,38100.0
2009-11-17 11:30:00,48.98,48.98,48.96,48.97,20600.0,41.0239,41.0239,41.0072,41.0155,20600.0
2009-11-17 11:35:00,48.98,49.04,48.97,49.04,31000.0,41.0239,41.0742,41.0155,41.0742,31000.0
2009-11-17 11:40:00,49.02,49.03,49.0,49.02,15300.0,41.0574,41.0658,41.0407,41.0574,15300.0
2009-11-17 11:45:00,49.01,49.02,48.97,49.0,60700.0,41.049,41.0574,41.0155,41.0407,60700.0
2009-11-17 11:50:00,49.0,49.05,48.99,49.04,52400.0,41.0407,41.0825,41.0323,41.0742,52400.0
2009-11-17 11:55:00,49.04,49.07,49.03,49.04,49400.0,41.0742,41.0993,41.0658,41.0742,49400.0
2009-11-17 12:00:00,49.04,49.04,49.02,49.03,13100.0,41.0742,41.0742,41.0574,41.0658,13100.0
2009-11-17 12:05:00,49.03,49.07,49.02,49.06,24300.0,41.0658,41.0993,41.0574,41.0909,24300.0
2009-11-17 12:10:00,49.05,49.13,49.05,49.1,29300.0,41.0825,41.1495,41.0825,41.1244,29300.0
2009-11-17 12:15:00,49.1,49.11,49.1,49.1,7400.0,41.1244,41.1328,41.1244,41.1244,7400.0
2009-11-17 12:20:00,49.1,49.17,49.1,49.17,15800.0,41.1244,41.183,41.1244,41.183,15800.0
2009-11-17 12:25:00,49.16,49.16,49.12,49.12,12700.0,41.1747,41.1747,41.1412,41.1412,12700.0
2009-11-17 12:30:00,49.13,49.19,49.12,49.17,21500.0,41.1495,41.1998,41.1412,41.183,21500.0
2009-11-17 12:35:00,49.18,49.18,49.14,49.14,11500.0,41.1914,41.1914,41.1579,41.1579,11500.0
2009-11-17 12:40:00,49.14,49.14,49.11,49.12,26200.0,41.1579,41.1579,41.1328,41.1412,26200.0
2009-11-17 12:45:00,49.13,49.13,49.11,49.11,77300.0,41.1495,41.1495,41.1328,41.1328,77300.0
2009-11-17 12:50:00,49.11,49.11,49.09,49.11,13200.0,41.1328,41.1328,41.116,41.1328,13200.0
2009-11-17 12:55:00,49.11,49.13,49.1,49.12,12800.0,41.1328,41.1495,41.1244,41.1412,12800.0
2009-11-17 13:00:00,49.12,49.13,49.07,49.07,34500.0,41.1412,41.1495,41.0993,41.0993,34500.0
2009-11-17 13:05:00,49.06,49.07,49.04,49.06,18700.0,41.0909,41.0993,41.0742,41.0909,18700.0
2009-11-17 13:10:00,49.07,49.1,49.06,49.08,53300.0,41.0993,41.1244,41.0909,41.1077,53300.0
2009-11-17 13:15:00,49.08,49.16,49.08,49.15,33800.0,41.1077,41.1747,41.1077,41.1663,33800.0
2009-11-17 13:20:00,49.15,49.16,49.13,49.14,24200.0,41.1663,41.1747,41.1495,41.1579,24200.0
2009-11-17 13:25:00,49.14,49.14,49.11,49.13,13200.0,41.1579,41.1579,41.1328,41.1495,13200.0
2009-11-17 13:30:00,49.12,49.13,49.11,49.13,37700.0,41.1412,41.1495,41.1328,41.1495,37700.0
2009-11-17 13:35:00,49.13,49.14,49.12,49.14,19300.0,41.1495,41.1579,41.1412,41.1579,19300.0
2009-11-17 13:40:00,49.15,49.21,49.14,49.21,22800.0,41.1663,41.2165,41.1579,41.2165,22800.0
2009-11-17 13:45:00,49.21,49.23,49.18,49.22,26900.0,41.2165,41.2333,41.1914,41.2249,26900.0
2009-11-17 13:50:00,49.22,49.24,49.2,49.21,9900.0,41.2249,41.2417,41.2082,41.2165,9900.0
2009-11-17 13:55:00,49.22,49.22,49.16,49.17,27000.0,41.2249,41.2249,41.1747,41.183,27000.0
2009-11-17 14:00:00,49.18,49.19,49.16,49.19,17100.0,41.1914,41.1998,41.1747,41.1998,17100.0
2009-11-17 14:05:00,49.18,49.19,49.13,49.13,23500.0,41.1914,41.1998,41.1495,41.1495,23500.0
2009-11-17 14:10:00,49.13,49.17,49.12,49.15,47300.0,41.1495,41.183,41.1412,41.1663,47300.0
2009-11-17 14:15:00,49.15,49.18,49.12,49.18,29900.0,41.1663,41.1914,41.1412,41.1914,29900.0
2009-11-17 14:20:00,49.17,49.18,49.13,49.13,12000.0,41.183,41.1914,41.1495,41.1495,12000.0
2009-11-17 14:25:00,49.14,49.15,49.13,49.14,32000.0,41.1579,41.1663,41.1495,41.1579,32000.0
2009-11-17 14:30:00,49.15,49.16,49.13,49.16,27900.0,41.1663,41.1747,41.1495,41.1747,27900.0
2009-11-17 14:35:00,49.16,49.17,49.15,49.16,13300.0,41.1747,41.183,41.1663,41.1747,13300.0
2009-11-17 14:40:00,49.17,49.21,49.17,49.21,16100.0,41.183,41.2165,41.183,41.2165,16100.0
2009-11-17 14:45:00,49.19,49.2,49.15,49.16,17100.0,41.1998,41.2082,41.1663,41.1747,17100.0
2009-11-17 14:50:00,49.16,49.16,49.11,49.14,47100.0,41.1747,41.1747,41.1328,41.1579,47100.0
2009-11-17 14:55:00,49.15,49.17,49.13,49.17,37600.0,41.1663,41.183,41.1495,41.183,37600.0
2009-11-17 15:00:00,49.17,49.19,49.16,49.18,18200.0,41.183,41.1998,41.1747,41.1914,18200.0
2009-11-17 15:05:00,49.2,49.23,49.18,49.19,63500.0,41.2082,41.2333,41.1914,41.1998,63500.0
2009-11-17 15:10:00,49.2,49.22,49.19,49.21,30900.0,41.2082,41.2249,41.1998,41.2165,30900.0
2009-11-17 15:15:00,49.22,49.22,49.19,49.2,21300.0,41.2249,41.2249,41.1998,41.2082,21300.0
2009-11-17 15:20:00,49.21,49.24,49.2,49.24,26400.0,41.2165,41.2417,41.2082,41.2417,26400.0
2009-11-17 15:25:00,49.24,49.27,49.23,49.24,38800.0,41.2417,41.2668,41.2333,41.2417,38800.0
2009-11-17 15:30:00,49.24,49.26,49.23,49.23,30600.0,41.2417,41.2584,41.2333,41.2333,30600.0
2009-11-17 15:35:00,49.24,49.24,49.2,49.22,22200.0,41.2417,41.2417,41.2082,41.2249,22200.0
2009-11-17 15:40:00,49.22,49.25,49.21,49.25,79500.0,41.2249,41.2501,41.2165,41.2501,79500.0
2009-11-17 15:45:00,49.25,49.28,49.24,49.28,50100.0,41.2501,41.2752,41.2417,41.2752,50100.0
2009-11-17 15:50:00,49.28,49.29,49.24,49.25,40300.0,41.2752,41.2836,41.2417,41.2501,40300.0
2009-11-17 15:55:00,49.25,49.31,49.24,49.29,130400.0,41.2501,41.3003,41.2417,41.2836,130400.0
2009-11-17 16:00:00,49.3,49.3,49.2,49.2,60500.0,41.2919,41.2919,41.2082,41.2082,60500.0
2009-11-17 16:05:00,49.2,49.2,49.2,49.2,0.0,41.2082,41.2082,41.2082,41.2082,0.0
2009-11-17 16:10:00,49.2,49.2,49.2,49.2,0.0,41.2082,41.2082,41.2082,41.2082,0.0
2009-11-18 09:30:00,49.21,49.25,49.15,49.17,87200.0,41.2165,41.2501,41.1663,41.183,87200.0
2009-11-18 09:35:00,49.17,49.18,49.14,49.16,38500.0,41.183,41.1914,41.1579,41.1747,38500.0
2009-11-18 09:40:00,49.15,49.24,49.12,49.24,61300.0,41.1663,41.2417,41.1412,41.2417,61300.0
2009-11-18 09:45:00,49.24,49.25,49.13,49.13,51700.0,41.2417,41.2501,41.1495,41.1495,51700.0
2009-11-18 09:50:00,49.11,49.11,49.0,49.03,47900.0,41.1328,41.1328,41.0407,41.0658,47900.0
2009-11-18 09:55:00,49.03,49.06,48.96,48.98,50500.0,41.0658,41.0909,41.0072,41.0239,50500.0
2009-11-18 10:00:00,48.98,49.01,48.94,48.94,15700.0,41.0239,41.049,40.9904,40.9904,15700.0
2009-11-18 10:05:00,48.95,49.01,48.94,48.99,21800.0,40.9988,41.049,40.9904,41.0323,21800.0
2009-11-18 10:10:00,48.98,48.99,48.88,48.93,32900.0,41.0239,41.0323,40.9402,40.982,32900.0
2009-11-18 10:15:00,48.93,48.99,48.93,48.98,23200.0,40.982,41.0323,40.982,41.0239,23200.0
2009-11-18 10:20:00,48.98,48.99,48.96,48.97,52600.0,41.0239,41.0323,41.0072,41.0155,52600.0
2009-11-18 10:25:00,48.98,49.02,48.97,49.01,50500.0,41.0239,41.0574,41.0155,41.049,50500.0
2009-11-18 10:30:00,49.01,49.02,48.98,49.0,57600.0,41.049,41.0574,41.0239,41.0407,57600.0
2009-11-18 10:35:00,49.0,49.05,49.0,49.04,35800.0,41.0407,41.0825,41.0407,41.0742,35800.0
2009-11-18 10:40:00,49.05,49.11,49.05,49.08,211000.0,41.0825,41.1328,41.0825,41.1077,211000.0
2009-11-18 10:45:00,49.09,49.1,49.05,49.08,47900.0,41.116,41.1244,41.0825,41.1077,47900.0
2009-11-18 10:50:00,49.08,49.09,49.05,49.06,22900.0,41.1077,41.116,41.0825,41.0909,22900.0
2009-11-18 10:55:00,49.07,49.08,49.03,49.07,37500.0,41.0993,41.1077,41.0658,41.0993,37500.0
2009-11-18 11:00:00,49.08,49.16,49.08,49.13,73200.0,41.1077,41.1747,41.1077,41.1495,73200.0
2009-11-18 11:05:00,49.13,49.15,49.07,49.09,63000.0,41.1495,41.1663,41.0993,41.116,63000.0
2009-11-18 11:10:00,49.08,49.1,49.0,49.02,34500.0,41.1077,41.1244,41.0407,41.0574,34500.0
2009-11-18 11:15:00,49.03,49.05,49.02,49.04,134400.0,41.0658,41.0825,41.0574,41.0742,134400.0
2009-11-18 11:20:00,49.05,49.07,49.02,49.06,77700.0,41.0825,41.0993,41.0574,41.0909,77700.0
2009-11-18 11:25:00,49.06,49.09,49.06,49.08,31700.0,41.0909,41.116,41.0909,41.1077,31700.0
2009-11-18 11:30:00,49.07,49.08,49.02,49.03,26100.0,41.0993,41.1077,41.0574,41.0658,26100.0
2009-11-18 11:35:00,49.04,49.05,49.02,49.04,19500.0,41.0742,41.0825,41.0574,41.0742,19500.0
2009-11-18 11:40:00,49.03,49.08,49.03,49.07,21800.0,41.0658,41.1077,41.0658,41.0993,21800.0
2009-11-18 11:45:00,49.08,49.1,49.07,49.08,30000.0,41.1077,41.1244,41.0993,41.1077,30000.0
2009-11-18 11:50:00,49.09,49.1,49.06,49.08,43300.0,41.116,41.1244,41.0909,41.1077,43300.0
2009-11-18 11:55:00,49.07,49.09,49.06,49.09,27300.0,41.0993,41.116,41.0909,41.116,27300.0
2009-11-18 12:00:00,49.09,49.09,49.06,49.07,15700.0,41.116,41.116,41.0909,41.0993,15700.0
2009-11-18 12:05:00,49.08,49.08,49.07,49.07,12500.0,41.1077,41.1077,41.0993,41.0993,12500.0
2009-11-18 12:10:00,49.08,49.08,49.07,49.08,11300.0,41.1077,41.1077,41.0993,41.1077,11300.0
2009-11-18 12:15:00,49.08,49.08,49.04,49.05,32200.0,41.1077,41.1077,41.0742,41.0825,32200.0
2009-11-18 12:20:00,49.04,49.05,49.03,49.04,26600.0,41.0742,41.0825,41.0658,41.0742,26600.0
2009-11-18 12:25:00,49.04,49.05,49.01,49.05,10500.0,41.0742,41.0825,41.049,41.0825,10500.0
2009-11-18 12:30:00,49.05,49.05,49.04,49.05,6800.0,41.0825,41.0825,41.0742,41.0825,6800.0
2009-11-18 12:35:00,49.06,49.07,49.05,49.06,16800.0,41.0909,41.0993,41.0825,41.0909,16800.0
2009-11-18 12:40:00,49.05,49.07,49.05,49.07,6200.0,41.0825,41.0993,41.0825,41.0993,6200.0
2009-11-18 12:45:00,49.07,49.08,49.05,49.06,23700.0,41.0993,41.1077,41.0825,41.0909,23700.0
2009-11-18 12:50:00,49.06,49.06,49.03,49.03,19400.0,41.0909,41.0909,41.0658,41.0658,19400.0
2009-11-18 12:55:00,49.03,49.03,48.97,48.98,18900.0,41.0658,41.0658,41.0155,41.0239,18900.0
2009-11-18 13:00:00,48.97,48.98,48.93,48.94,32900.0,41.0155,41.0239,40.982,40.9904,32900.0
2009-11-18 13:05:00,48.95,48.97,48.94,48.97,12200.0,40.9988,41.0155,40.9904,41.0155,12200.0
2009-11-18 13:10:00,48.97,48.98,48.96,48.97,67700.0,41.0155,41.0239,41.0072,41.0155,67700.0
2009-11-18 13:15:00,48.97,48.98,48.93,48.94,68100.0,41.0155,41.0239,40.982,40.9904,68100.0
2009-11-18 13:20:00,48.93,48.94,48.91,48.93,21400.0,40.982,40.9904,40.9653,40.982,21400.0
2009-11-18 13:25:00,48.93,48.94,48.9,48.94,30400.0,40.982,40.9904,40.9569,40.9904,30400.0
2009-11-18 13:30:00,48.94,48.98,48.94,48.97,44800.0,40.9904,41.0239,40.9904,41.0155,44800.0
2009-11-18 13:35:00,48.97,49.0,48.97,49.0,27800.0,41.0155,41.0407,41.0155,41.0407,27800.0
2009-11-18 13:40:00,49.0,49.03,49.0,49.02,14900.0,41.0407,41.0658,41.0407,41.0574,14900.0
2009-11-18 13:45:00,49.02,49.03,48.99,49.0,11100.0,41.0574,41.0658,41.0323,41.0407,11100.0
2009-11-18 13:50:00,48.99,49.01,48.99,49.0,16800.0,41.0323,41.049,41.0323,41.0407,16800.0
2009-11-18 13:55:00,49.0,49.0,48.98,49.0,3600.0,41.0407,41.0407,41.0239,41.0407,3600.0
2009-11-18 14:00:00,48.99,49.0,48.98,48.99,41900.0,41.0323,41.0407,41.0239,41.0323,41900.0
2009-11-18 14:05:00,49.0,49.06,48.99,49.05,64100.0,41.0407,41.0909,41.0323,41.0825,64100.0
2009-11-18 14:10:00,49.05,49.07,49.05,49.06,12300.0,41.0825,41.0993,41.0825,41.0909,12300.0
2009-11-18 14:15:00,49.06,49.07,49.03,49.03,47000.0,41.0909,41.0993,41.0658,41.0658,47000.0
2009-11-18 14:20:00,49.03,49.06,49.02,49.05,39800.0,41.0658,41.0909,41.0574,41.0825,39800.0
2009-11-18 14:25:00,49.05,49.06,49.01,49.01,47400.0,41.0825,41.0909,41.049,41.049,47400.0
2009-11-18 14:30:00,49.01,49.03,49.01,49.02,2900.0,41.049,41.0658,41.049,41.0574,2900.0
2009-11-18 14:35:00,49.03,49.03,49.01,49.03,17500.0,41.0658,41.0658,41.049,41.0658,17500.0
2009-11-18 14:40:00,49.04,49.06,49.04,49.04,12300.0,41.0742,41.0909,41.0742,41.0742,12300.0
2009-11-18 14:45:00,49.03,49.03,49.0,49.01,22200.0,41.0658,41.0658,41.0407,41.049,22200.0
2009-11-18 14:50:00,49.0,49.02,48.98,48.98,13600.0,41.0407,41.0574,41.0239,41.0239,13600.0
2009-11-18 14:55:00,48.97,49.0,48.95,49.0,16100.0,41.0155,41.0407,40.9988,41.0407,16100.0
2009-11-18 15:00:00,49.01,49.03,49.01,49.03,17200.0,41.049,41.0658,41.049,41.0658,17200.0
2009-11-18 15:05:00,49.03,49.07,49.01,49.07,116700.0,41.0658,41.0993,41.049,41.0993,116700.0
2009-11-18 15:10:00,49.07,49.07,49.04,49.04,48100.0,41.0993,41.0993,41.0742,41.0742,48100.0
2009-11-18 15:15:00,49.05,49.11,49.05,49.08,70700.0,41.0825,41.1328,41.0825,41.1077,70700.0
2009-11-18 15:20:00,49.08,49.08,49.07,49.07,12200.0,41.1077,41.1077,41.0993,41.0993,12200.0
2009-11-18 15:25:00,49.07,49.12,49.07,49.11,45300.0,41.0993,41.1412,41.0993,41.1328,45300.0
2009-11-18 15:30:00,49.1,49.1,49.06,49.07,30700.0,41.1244,41.1244,41.0909,41.0993,30700.0
2009-11-18 15:35:00,49.07,49.1,49.06,49.08,26200.0,41.0993,41.1244,41.0909,41.1077,26200.0
2009-11-18 15:40:00,49.07,49.1,49.07,49.09,22000.0,41.0993,41.1244,41.0993,41.116,22000.0
2009-11-18 15:45:00,49.09,49.12,49.08,49.12,46400.0,41.116,41.1412,41.1077,41.1412,46400.0
2009-11-18 15:50:00,49.12,49.15,49.12,49.14,45300.0,41.1412,41.1663,41.1412,41.1579,45300.0
2009-11-18 15:55:00,49.15,49.17,49.14,49.16,56800.0,41.1663,41.183,41.1579,41.1747,56800.0
2009-11-19 09:30:00,48.82,48.85,48.75,48.75,42500.0,40.8899,40.915,40.8313,40.8313,42500.0
2009-11-19 09:35:00,48.75,48.78,48.55,48.57,82900.0,40.8313,40.8564,40.6638,40.6805,82900.0
2009-11-19 09:40:00,48.56,48.56,48.47,48.51,48000.0,40.6721,40.6721,40.5968,40.6303,48000.0
2009-11-19 09:45:00,48.51,48.51,48.41,48.46,111200.0,40.6303,40.6303,40.5465,40.5884,111200.0
2009-11-19 09:50:00,48.47,48.47,48.27,48.32,151900.0,40.5968,40.5968,40.4292,40.4711,151900.0
2009-11-19 09:55:00,48.32,48.37,48.3,48.35,119500.0,40.4711,40.513,40.4544,40.4962,119500.0
2009-11-19 10:00:00,48.35,48.4,48.31,48.39,167600.0,40.4962,40.5381,40.4627,40.5297,167600.0
2009-11-19 10:05:00,48.39,48.43,48.35,48.42,14800.0,40.5297,40.5632,40.4962,40.5549,14800.0
2009-11-19 10:10:00,48.41,48.46,48.41,48.44,32100.0,40.5465,40.5884,40.5465,40.5716,32100.0
2009-11-19 10:15:00,48.45,48.45,48.38,48.4,27400.0,40.58,40.58,40.5214,40.5381,27400.0
2009-11-19 10:20:00,48.41,48.5,48.41,48.48,48000.0,40.5465,40.6219,40.5465,40.6051,48000.0
2009-11-19 10:25:00,48.46,48.48,48.45,48.46,16000.0,40.5884,40.6051,40.58,40.5884,16000.0
2009-11-19 10:30:00,48.45,48.46,48.39,48.42,36500.0,40.58,40.5884,40.5297,40.5549,36500.0
2009-11-19 10:35:00,48.42,48.47,48.4,48.44,39400.0,40.5549,40.5968,40.5381,40.5716,39400.0
2009-11-19 10:40:00,48.43,48.44,48.38,48.41,63100.0,40.5632,40.5716,40.5214,40.5465,63100.0
2009-11-19 10:45:00,48.4,48.4,48.3,48.31,35900.0,40.5381,40.5381,40.4544,40.4627,35900.0
2009-11-19 10:50:00,48.31,48.34,48.28,48.33,43600.0,40.4627,40.4879,40.4376,40.4795,43600.0
2009-11-19 10:55:00,48.34,48.35,48.29,48.31,36500.0,40.4879,40.4962,40.446,40.4627,36500.0
2009-11-19 11:00:00,48.3,48.32,48.29,48.29,45800.0,40.4544,40.4711,40.446,40.446,45800.0
2009-11-19 11:05:00,48.29,48.3,48.24,48.26,115200.0,40.446,40.4544,40.4041,40.4209,115200.0
2009-11-19 11:10:00,48.26,48.28,48.25,48.28,46100.0,40.4209,40.4376,40.4125,40.4376,46100.0
2009-11-19 11:15:00,48.29,48.34,48.28,48.3,85800.0,40.446,40.4879,40.4376,40.4544,85800.0
2009-11-19 11:20:00,48.3,48.32,48.27,48.3,34700.0,40.4544,40.4711,40.4292,40.4544,34700.0
2009-11-19 11:25:00,48.29,48.32,48.29,48.32,721400.0,40.446,40.4711,40.446,40.4711,721400.0
2009-11-19 11:30:00,48.31,48.34,48.3,48.32,69000.0,40.4627,40.4879,40.4544,40.4711,69000.0
2009-11-19 11:35:00,48.33,48.35,48.32,48.34,13200.0,40.4795,40.4962,40.4711,40.4879,13200.0
2009-11-19 11:40:00,48.35,48.38,48.34,48.35,19200.0,40.4962,40.5214,40.4879,40.4962,19200.0
2009-11-19 11:45:00,48.34,48.35,48.33,48.33,4800.0,40.4879,40.4962,40.4795,40.4795,4800.0
2009-11-19 11:50:00,48.33,48.36,48.32,48.36,35200.0,40.4795,40.5046,40.4711,40.5046,35200.0
2009-11-19 11:55:00,48.36,48.41,48.36,48.41,14200.0,40.5046,40.5465,40.5046,40.5465,14200.0
2009-11-19 12:00:00,48.41,48.42,48.39,48.41,56900.0,40.5465,40.5549,40.5297,40.5465,56900.0
2009-11-19 12:05:00,48.41,48.41,48.4,48.41,28600.0,40.5465,40.5465,40.5381,40.5465,28600.0
2009-11-19 12:10:00,48.41,48.43,48.4,48.4,4600.0,40.5465,40.5632,40.5381,40.5381,4600.0
2009-11-19 12:15:00,48.41,48.42,48.4,48.41,15700.0,40.5465,40.5549,40.5381,40.5465,15700.0
2009-11-19 12:20:00,48.42,48.46,48.42,48.43,57300.0,40.5549,40.5884,40.5549,40.5632,57300.0
2009-11-19 12:25:00,48.42,48.48,48.42,48.45,49000.0,40.5549,40.6051,40.5549,40.58,49000.0
2009-11-19 12:30:00,48.46,48.49,48.45,48.46,18000.0,40.5884,40.6135,40.58,40.5884,18000.0
2009-11-19 12:35:00,48.47,48.49,48.46,48.47,34200.0,40.5968,40.6135,40.5884,40.5968,34200.0
2009-11-19 12:40:00,48.47,48.47,48.44,48.45,3800.0,40.5968,40.5968,40.5716,40.58,3800.0
2009-11-19 12:45:00,48.45,48.45,48.43,48.43,2100.0,40.58,40.58,40.5632,40.5632,2100.0
2009-11-19 12:50:00,48.43,48.43,48.37,48.39,13500.0,40.5632,40.5632,40.513,40.5297,13500.0
2009-11-19 12:55:00,48.38,48.41,48.38,48.41,7200.0,40.5214,40.5465,40.5214,40.5465,7200.0
2009-11-19 13:00:00,48.41,48.43,48.4,48.43,22000.0,40.5465,40.5632,40.5381,40.5632,22000.0
2009-11-19 13:05:00,48.42,48.46,48.42,48.43,14700.0,40.5549,40.5884,40.5549,40.5632,14700.0
2009-11-19 13:10:00,48.43,48.43,48.37,48.37,6400.0,40.5632,40.5632,40.513,40.513,6400.0
2009-11-19 13:15:00,48.36,48.37,48.35,48.35,2400.0,40.5046,40.513,40.4962,40.4962,2400.0
2009-11-19 13:20:00,48.36,48.39,48.35,48.39,14000.0,40.5046,40.5297,40.4962,40.5297,14000.0
2009-11-19 13:25:00,48.39,48.4,48.39,48.39,6500.0,40.5297,40.5381,40.5297,40.5297,6500.0
2009-11-19 13:30:00,48.39,48.41,48.39,48.4,8500.0,40.5297,40.5465,40.5297,40.5381,8500.0
2009-11-19 13:35:00,48.4,48.47,48.4,48.45,14100.0,40.5381,40.5968,40.5381,40.58,14100.0
2009-11-19 13:40:00,48.45,48.46,48.42,48.44,7000.0,40.58,40.5884,40.5549,40.5716,7000.0
2009-11-19 13:45:00,48.44,48.47,48.43,48.46,37100.0,40.5716,40.5968,40.5632,40.5884,37100.0
2009-11-19 13:50:00,48.46,48.47,48.46,48.47,11200.0,40.5884,40.5968,40.5884,40.5968,11200.0
2009-11-19 13:55:00,48.48,48.49,48.46,48.46,17800.0,40.6051,40.6135,40.5884,40.5884,17800.0
2009-11-19 14:00:00,48.47,48.47,48.45,48.45,5300.0,40.5968,40.5968,40.58,40.58,5300.0
2009-11-19 14:05:00,48.44,48.44,48.39,48.4,32400.0,40.5716,40.5716,40.5297,40.5381,32400.0
2009-11-19 14:10:00,48.41,48.42,48.37,48.41,26200.0,40.5465,40.5549,40.513,40.5465,26200.0
2009-11-19 14:15:00,48.4,48.42,48.4,48.42,10000.0,40.5381,40.5549,40.5381,40.5549,10000.0
2009-11-19 14:20:00,48.42,48.48,48.42,48.48,8900.0,40.5549,40.6051,40.5549,40.6051,8900.0
2009-11-19 14:25:00,48.48,48.49,48.46,48.47,12700.0,40.6051,40.6135,40.5884,40.5968,12700.0
2009-11-19 14:30:00,48.46,48.49,48.45,48.49,2000.0,40.5884,40.6135,40.58,40.6135,2000.0
2009-11-19 14:35:00,48.48,48.48,48.46,48.46,5400.0,40.6051,40.6051,40.5884,40.5884,5400.0
2009-11-19 14:40:00,48.47,48.51,48.47,48.5,17100.0,40.5968,40.6303,40.5968,40.6219,17100.0
2009-11-19 14:45:00,48.49,48.5,48.46,48.5,5800.0,40.6135,40.6219,40.5884,40.6219,5800.0
2009-11-19 14:50:00,48.51,48.56,48.51,48.53,11300.0,40.6303,40.6721,40.6303,40.647,11300.0
2009-11-19 14:55:00,48.53,48.54,48.5,48.5,8300.0,40.647,40.6554,40.6219,40.6219,8300.0
2009-11-19 15:00:00,48.51,48.52,48.46,48.48,16300.0,40.6303,40.6386,40.5884,40.6051,16300.0
2009-11-19 15:05:00,48.49,48.49,48.46,48.49,19100.0,40.6135,40.6135,40.5884,40.6135,19100.0
2009-11-19 15:10:00,48.49,48.5,48.47,48.47,49300.0,40.6135,40.6219,40.5968,40.5968,49300.0
2009-11-19 15:15:00,48.47,48.54,48.45,48.53,64500.0,40.5968,40.6554,40.58,40.647,64500.0
2009-11-19 15:20:00,48.53,48.53,48.51,48.52,3100.0,40.647,40.647,40.6303,40.6386,3100.0
2009-11-19 15:25:00,48.52,48.52,48.5,48.52,11100.0,40.6386,40.6386,40.6219,40.6386,11100.0
2009-11-19 15:30:00,48.51,48.52,48.49,48.52,12600.0,40.6303,40.6386,40.6135,40.6386,12600.0
2009-11-19 15:35:00,48.52,48.52,48.49,48.5,28000.0,40.6386,40.6386,40.6135,40.6219,28000.0
2009-11-19 15:40:00,48.5,48.62,48.5,48.6,60800.0,40.6219,40.7224,40.6219,40.7056,60800.0
2009-11-19 15:45:00,48.59,48.64,48.58,48.64,31700.0,40.6973,40.7391,40.6889,40.7391,31700.0
2009-11-19 15:50:00,48.64,48.64,48.58,48.58,24300.0,40.7391,40.7391,40.6889,40.6889,24300.0
2009-11-19 15:55:00,48.58,48.61,48.56,48.58,67600.0,40.6889,40.714,40.6721,40.6889,67600.0
2009-11-20 09:30:00,48.27,48.44,48.27,48.44,41900.0,40.4292,40.5716,40.4292,40.5716,41900.0
2009-11-20 09:35:00,48.43,48.52,48.39,48.51,46600.0,40.5632,40.6386,40.5297,40.6303,46600.0
2009-11-20 09:40:00,48.51,48.52,48.47,48.47,73300.0,40.6303,40.6386,40.5968,40.5968,73300.0
2009-11-20 09:45:00,48.48,48.5,48.42,48.43,65800.0,40.6051,40.6219,40.5549,40.5632,65800.0
2009-11-20 09:50:00,48.43,48.45,48.37,48.39,41100.0,40.5632,40.58,40.513,40.5297,41100.0
2009-11-20 09:55:00,48.38,48.39,48.36,48.39,27500.0,40.5214,40.5297,40.5046,40.5297,27500.0
2009-11-20 10:00:00,48.38,48.39,48.33,48.36,37100.0,40.5214,40.5297,40.4795,40.5046,37100.0
2009-11-20 10:05:00,48.37,48.37,48.3,48.37,28100.0,40.513,40.513,40.4544,40.513,28100.0
2009-11-20 10:10:00,48.36,48.46,48.34,48.45,26700.0,40.5046,40.5884,40.4879,40.58,26700.0
2009-11-20 10:15:00,48.44,48.45,48.4,48.4,5800.0,40.5716,40.58,40.5381,40.5381,5800.0
2009-11-20 10:20:00,48.43,48.45,48.35,48.4,19400.0,40.5632,40.58,40.4962,40.5381,19400.0
2009-11-20 10:25:00,48.4,48.42,48.36,48.42,8800.0,40.5381,40.5549,40.5046,40.5549,8800.0
2009-11-20 10:30:00,48.43,48.43,48.37,48.38,23600.0,40.5632,40.5632,40.513,40.5214,23600.0
2009-11-20 10:35:00,48.38,48.4,48.35,48.38,15300.0,40.5214,40.5381,40.4962,40.5214,15300.0
2009-11-20 10:40:00,48.37,48.38,48.29,48.3,17100.0,40.513,40.5214,40.446,40.4544,17100.0
2009-11-20 10:45:00,48.3,48.34,48.29,48.34,14200.0,40.4544,40.4879,40.446,40.4879,14200.0
2009-11-20 10:50:00,48.33,48.34,48.29,48.32,21900.0,40.4795,40.4879,40.446,40.4711,21900.0
2009-11-20 10:55:00,48.31,48.32,48.28,48.29,17600.0,40.4627,40.4711,40.4376,40.446,17600.0
2009-11-20 11:00:00,48.29,48.36,48.27,48.34,12000.0,40.446,40.5046,40.4292,40.4879,12000.0
2009-11-20 11:05:00,48.34,48.36,48.3,48.32,12200.0,40.4879,40.5046,40.4544,40.4711,12200.0
2009-11-20 11:10:00,48.33,48.33,48.3,48.31,11500.0,40.4795,40.4795,40.4544,40.4627,11500.0
2009-11-20 11:15:00,48.31,48.31,48.23,48.28,12200.0,40.4627,40.4627,40.3957,40.4376,12200.0
2009-11-20 11:20:00,48.28,48.28,48.27,48.28,7000.0,40.4376,40.4376,40.4292,40.4376,7000.0
2009-11-20 11:25:00,48.27,48.28,48.24,48.26,12100.0,40.4292,40.4376,40.4041,40.4209,12100.0
2009-11-20 11:30:00,48.27,48.28,48.26,48.27,20400.0,40.4292,40.4376,40.4209,40.4292,20400.0
2009-11-20 11:35:00,48.28,48.29,48.24,48.28,20800.0,40.4376,40.446,40.4041,40.4376,20800.0
2009-11-20 11:40:00,48.27,48.28,48.25,48.28,4500.0,40.4292,40.4376,40.4125,40.4376,4500.0
2009-11-20 11:45:00,48.28,48.31,48.28,48.31,17200.0,40.4376,40.4627,40.4376,40.4627,17200.0
2009-11-20 11:50:00,48.29,48.32,48.29,48.31,4000.0,40.446,40.4711,40.446,40.4627,4000.0
2009-11-20 11:55:00,48.31,48.32,48.31,48.31,9900.0,40.4627,40.4711,40.4627,40.4627,9900.0
2009-11-20 12:00:00,48.31,48.31,48.28,48.3,15500.0,40.4627,40.4627,40.4376,40.4544,15500.0
2009-11-20 12:05:00,48.29,48.31,48.29,48.31,5500.0,40.446,40.4627,40.446,40.4627,5500.0
2009-11-20 12:10:00,48.3,48.3,48.28,48.3,3700.0,40.4544,40.4544,40.4376,40.4544,3700.0
2009-11-20 12:15:00,48.3,48.31,48.28,48.28,8500.0,40.4544,40.4627,40.4376,40.4376,8500.0
2009-11-20 12:20:00,48.28,48.29,48.26,48.28,15800.0,40.4376,40.446,40.4209,40.4376,15800.0
2009-11-20 12:25:00,48.27,48.28,48.26,48.27,6500.0,40.4292,40.4376,40.4209,40.4292,6500.0
2009-11-20 12:30:00,48.28,48.28,48.26,48.28,14500.0,40.4376,40.4376,40.4209,40.4376,14500.0
2009-11-20 12:35:00,48.28,48.28,48.27,48.28,2500.0,40.4376,40.4376,40.4292,40.4376,2500.0
2009-11-20 12:40:00,48.28,48.3,48.28,48.29,4100.0,40.4376,40.4544,40.4376,40.446,4100.0
2009-11-20 12:45:00,48.28,48.28,48.27,48.27,2400.0,40.4376,40.4376,40.4292,40.4292,2400.0
2009-11-20 12:50:00,48.26,48.27,48.24,48.26,12200.0,40.4209,40.4292,40.4041,40.4209,12200.0
2009-11-20 12:55:00,48.27,48.28,48.25,48.28,15900.0,40.4292,40.4376,40.4125,40.4376,15900.0
2009-11-20 13:00:00,48.28,48.29,48.26,48.29,424700.0,40.4376,40.446,40.4209,40.446,424700.0
2009-11-20 13:05:00,48.29,48.3,48.27,48.3,35700.0,40.446,40.4544,40.4292,40.4544,35700.0
2009-11-20 13:10:00,48.3,48.32,48.3,48.32,17500.0,40.4544,40.4711,40.4544,40.4711,17500.0
2009-11-20 13:15:00,48.32,48.32,48.3,48.3,6600.0,40.4711,40.4711,40.4544,40.4544,6600.0
2009-11-20 13:20:00,48.3,48.3,48.28,48.3,2700.0,40.4544,40.4544,40.4376,40.4544,2700.0
2009-11-20 13:25:00,48.3,48.31,48.29,48.31,5100.0,40.4544,40.4627,40.446,40.4627,5100.0
2009-11-20 13:30:00,48.31,48.32,48.3,48.3,4300.0,40.4627,40.4711,40.4544,40.4544,4300.0
2009-11-20 13:35:00,48.3,48.31,48.3,48.3,6300.0,40.4544,40.4627,40.4544,40.4544,6300.0
2009-11-20 13:40:00,48.3,48.33,48.3,48.33,7300.0,40.4544,40.4795,40.4544,40.4795,7300.0
2009-11-20 13:45:00,48.33,48.41,48.33,48.4,37900.0,40.4795,40.5465,40.4795,40.5381,37900.0
2009-11-20 13:50:00,48.39,48.39,48.37,48.38,6300.0,40.5297,40.5297,40.513,40.5214,6300.0
2009-11-20 13:55:00,48.38,48.39,48.38,48.38,4700.0,40.5214,40.5297,40.5214,40.5214,4700.0
2009-11-20 14:00:00,48.39,48.41,48.38,48.4,8000.0,40.5297,40.5465,40.5214,40.5381,8000.0
2009-11-20 14:05:00,48.41,48.41,48.37,48.38,7600.0,40.5465,40.5465,40.513,40.5214,7600.0
2009-11-20 14:10:00,48.4,48.42,48.4,48.41,16700.0,40.5381,40.5549,40.5381,40.5465,16700.0
2009-11-20 14:15:00,48.4,48.4,48.4,48.4,11100.0,40.5381,40.5381,40.5381,40.5381,11100.0
2009-11-20 14:20:00,48.4,48.41,48.38,48.39,9100.0,40.5381,40.5465,40.5214,40.5297,9100.0
2009-11-20 14:25:00,48.39,48.43,48.39,48.41,16000.0,40.5297,40.5632,40.5297,40.5465,16000.0
2009-11-20 14:30:00,48.43,48.44,48.42,48.42,17400.0,40.5632,40.5716,40.5549,40.5549,17400.0
2009-11-20 14:35:00,48.43,48.47,48.42,48.46,47900.0,40.5632,40.5968,40.5549,40.5884,47900.0
2009-11-20 14:40:00,48.47,48.47,48.41,48.41,20300.0,40.5968,40.5968,40.5465,40.5465,20300.0
2009-11-20 14:45:00,48.41,48.41,48.38,48.4,14400.0,40.5465,40.5465,40.5214,40.5381,14400.0
2009-11-20 14:50:00,48.39,48.4,48.38,48.39,7700.0,40.5297,40.5381,40.5214,40.5297,7700.0
2009-11-20 14:55:00,48.39,48.39,48.37,48.38,7700.0,40.5297,40.5297,40.513,40.5214,7700.0
2009-11-20 15:00:00,48.38,48.39,48.37,48.38,24200.0,40.5214,40.5297,40.513,40.5214,24200.0
2009-11-20 15:05:00,48.4,48.4,48.37,48.39,7400.0,40.5381,40.5381,40.513,40.5297,7400.0
2009-11-20 15:10:00,48.39,48.4,48.36,48.38,27500.0,40.5297,40.5381,40.5046,40.5214,27500.0
2009-11-20 15:15:00,48.37,48.41,48.37,48.4,18700.0,40.513,40.5465,40.513,40.5381,18700.0
2009-11-20 15:20:00,48.41,48.46,48.41,48.46,13400.0,40.5465,40.5884,40.5465,40.5884,13400.0
2009-11-20 15:25:00,48.46,48.46,48.43,48.46,16700.0,40.5884,40.5884,40.5632,40.5884,16700.0
2009-11-20 15:30:00,48.45,48.49,48.45,48.48,31100.0,40.58,40.6135,40.58,40.6051,31100.0
2009-11-20 15:35:00,48.48,48.53,48.46,48.48,24800.0,40.6051,40.647,40.5884,40.6051,24800.0
2009-11-20 15:40:00,48.49,48.52,48.48,48.51,23100.0,40.6135,40.6386,40.6051,40.6303,23100.0
2009-11-20 15:45:00,48.51,48.52,48.44,48.47,25500.0,40.6303,40.6386,40.5716,40.5968,25500.0
2009-11-20 15:50:00,48.46,48.47,48.42,48.43,40300.0,40.5884,40.5968,40.5549,40.5632,40300.0
2009-11-20 15:55:00,48.44,48.45,48.42,48.43,84800.0,40.5716,40.58,40.5549,40.5632,84800.0
2009-11-23 09:30:00,49.0,49.02,48.93,48.95,40600.0,41.0407,41.0574,40.982,40.9988,40600.0
2009-11-23 09:35:00,48.96,49.07,48.94,49.05,32600.0,41.0072,41.0993,40.9904,41.0825,32600.0
2009-11-23 09:40:00,49.04,49.13,48.99,49.11,54700.0,41.0742,41.1495,41.0323,41.1328,54700.0
2009-11-23 09:45:00,49.12,49.17,49.12,49.16,54700.0,41.1412,41.183,41.1412,41.1747,54700.0
2009-11-23 09:50:00,49.16,49.19,49.15,49.15,14000.0,41.1747,41.1998,41.1663,41.1663,14000.0
2009-11-23 09:55:00,49.15,49.26,49.12,49.24,36900.0,41.1663,41.2584,41.1412,41.2417,36900.0
2009-11-23 10:00:00,49.23,49.27,49.19,49.22,85700.0,41.2333,41.2668,41.1998,41.2249,85700.0
2009-11-23 10:05:00,49.22,49.27,49.21,49.23,103500.0,41.2249,41.2668,41.2165,41.2333,103500.0
2009-11-23 10:10:00,49.23,49.24,49.19,49.21,107700.0,41.2333,41.2417,41.1998,41.2165,107700.0
2009-11-23 10:15:00,49.21,49.22,49.19,49.2,32500.0,41.2165,41.2249,41.1998,41.2082,32500.0
2009-11-23 10:20:00,49.2,49.21,49.16,49.19,63200.0,41.2082,41.2165,41.1747,41.1998,63200.0
2009-11-23 10:25:00,49.18,49.22,49.17,49.19,59900.0,41.1914,41.2249,41.183,41.1998,59900.0
2009-11-23 10:30:00,49.18,49.22,49.18,49.19,49200.0,41.1914,41.2249,41.1914,41.1998,49200.0
2009-11-23 10:35:00,49.19,49.21,49.17,49.2,61300.0,41.1998,41.2165,41.183,41.2082,61300.0
2009-11-23 10:40:00,49.2,49.21,49.18,49.18,37800.0,41.2082,41.2165,41.1914,41.1914,37800.0
2009-11-23 10:45:00,49.19,49.19,49.14,49.15,97700.0,41.1998,41.1998,41.1579,41.1663,97700.0
2009-11-23 10:50:00,49.15,49.17,49.1,49.11,113600.0,41.1663,41.183,41.1244,41.1328,113600.0
2009-11-23 10:55:00,49.11,49.14,49.08,49.1,76900.0,41.1328,41.1579,41.1077,41.1244,76900.0
2009-11-23 11:00:00,49.1,49.13,49.1,49.12,19700.0,41.1244,41.1495,41.1244,41.1412,19700.0
2009-11-23 11:05:00,49.12,49.13,49.1,49.13,25300.0,41.1412,41.1495,41.1244,41.1495,25300.0
2009-11-23 11:10:00,49.13,49.14,49.11,49.11,30700.0,41.1495,41.1579,41.1328,41.1328,30700.0
2009-11-23 11:15:00,49.12,49.12,49.09,49.12,12100.0,41.1412,41.1412,41.116,41.1412,12100.0
2009-11-23 11:20:00,49.11,49.14,49.11,49.12,73400.0,41.1328,41.1579,41.1328,41.1412,73400.0
2009-11-23 11:25:00,49.11,49.13,49.09,49.1,17400.0,41.1328,41.1495,41.116,41.1244,17400.0
2009-11-23 11:30:00,49.1,49.11,49.09,49.1,8600.0,41.1244,41.1328,41.116,41.1244,8600.0
2009-11-23 11:35:00,49.1,49.13,49.09,49.09,8100.0,41.1244,41.1495,41.116,41.116,8100.0
2009-11-23 11:40:00,49.08,49.11,49.08,49.11,22900.0,41.1077,41.1328,41.1077,41.1328,22900.0
2009-11-23 11:45:00,49.12,49.12,49.1,49.11,26200.0,41.1412,41.1412,41.1244,41.1328,26200.0
2009-11-23 11:50:00,49.11,49.11,49.09,49.1,3100.0,41.1328,41.1328,41.116,41.1244,3100.0
2009-11-23 11:55:00,49.09,49.1,49.04,49.05,7800.0,41.116,41.1244,41.0742,41.0825,7800.0
2009-11-23 12:00:00,49.04,49.06,49.03,49.05,12700.0,41.0742,41.0909,41.0658,41.0825,12700.0
2009-11-23 12:05:00,49.06,49.08,49.06,49.08,14700.0,41.0909,41.1077,41.0909,41.1077,14700.0
2009-11-23 12:10:00,49.08,49.09,49.05,49.05,14600.0,41.1077,41.116,41.0825,41.0825,14600.0
2009-11-23 12:15:00,49.03,49.06,49.03,49.06,7400.0,41.0658,41.0909,41.0658,41.0909,7400.0
2009-11-23 12:20:00,49.05,49.05,49.03,49.05,4100.0,41.0825,41.0825,41.0658,41.0825,4100.0
2009-11-23 12:25:00,49.04,49.05,49.02,49.02,14800.0,41.0742,41.0825,41.0574,41.0574,14800.0
2009-11-23 12:30:00,49.01,49.01,48.95,48.96,27100.0,41.049,41.049,40.9988,41.0072,27100.0
2009-11-23 12:35:00,48.96,49.01,48.96,49.01,16100.0,41.0072,41.049,41.0072,41.049,16100.0
2009-11-23 12:40:00,49.01,49.02,49.0,49.01,14600.0,41.049,41.0574,41.0407,41.049,14600.0
2009-11-23 12:45:00,49.02,49.05,49.02,49.03,16400.0,41.0574,41.0825,41.0574,41.0658,16400.0
2009-11-23 12:50:00,49.02,49.02,48.99,49.01,33100.0,41.0574,41.0574,41.0323,41.049,33100.0
2009-11-23 12:55:00,49.01,49.01,49.01,49.01,2200.0,41.049,41.049,41.049,41.049,2200.0
2009-11-23 13:00:00,49.02,49.02,49.0,49.01,3400.0,41.0574,41.0574,41.0407,41.049,3400.0
2009-11-23 13:05:00,49.01,49.01,49.0,49.01,2200.0,41.049,41.049,41.0407,41.049,2200.0
2009-11-23 13:10:00,49.01,49.01,49.0,49.0,10500.0,41.049,41.049,41.0407,41.0407,10500.0
2009-11-23 13:15:00,49.0,49.01,48.97,49.0,12000.0,41.0407,41.049,41.0155,41.0407,12000.0
2009-11-23 13:20:00,49.01,49.03,49.0,49.03,6100.0,41.049,41.0658,41.0407,41.0658,6100.0
2009-11-23 13:25:00,49.03,49.04,49.0,49.01,9100.0,41.0658,41.0742,41.0407,41.049,9100.0
2009-11-23 13:30:00,49.01,49.01,48.99,49.0,19000.0,41.049,41.049,41.0323,41.0407,19000.0
2009-11-23 13:35:00,49.0,49.03,49.0,49.03,44200.0,41.0407,41.0658,41.0407,41.0658,44200.0
2009-11-23 13:40:00,49.02,49.03,49.0,49.0,6500.0,41.0574,41.0658,41.0407,41.0407,6500.0
2009-11-23 13:45:00,49.0,49.02,48.98,48.99,18800.0,41.0407,41.0574,41.0239,41.0323,18800.0
2009-11-23 13:50:00,48.98,48.99,48.94,48.97,8500.0,41.0239,41.0323,40.9904,41.0155,8500.0
2009-11-23 13:55:00,48.96,48.99,48.95,48.98,16000.0,41.0072,41.0323,40.9988,41.0239,16000.0
2009-11-23 14:00:00,48.97,48.98,48.95,48.96,17100.0,41.0155,41.0239,40.9988,41.0072,17100.0
2009-11-23 14:05:00,48.96,48.98,48.9,48.92,667400.0,41.0072,41.0239,40.9569,40.9737,667400.0
2009-11-23 14:10:00,48.92,49.9,48.87,48.9,2239100.0,40.9737,41.7945,40.9318,40.9569,2239100.0
2009-11-23 14:15:00,48.9,48.91,48.88,48.91,27900.0,40.9569,40.9653,40.9402,40.9653,27900.0
2009-11-23 14:20:00,48.9,48.92,48.9,48.91,13700.0,40.9569,40.9737,40.9569,40.9653,13700.0
2009-11-23 14:25:00,48.92,48.95,48.91,48.95,16000.0,40.9737,40.9988,40.9653,40.9988,16000.0
2009-11-23 14:30:00,48.94,48.95,48.94,48.94,9200.0,40.9904,40.9988,40.9904,40.9904,9200.0
2009-11-23 14:35:00,48.95,48.97,48.94,48.96,15500.0,40.9988,41.0155,40.9904,41.0072,15500.0
2009-11-23 14:40:00,48.96,48.96,48.95,48.96,9800.0,41.0072,41.0072,40.9988,41.0072,9800.0
2009-11-23 14:45:00,48.97,48.98,48.95,48.97,13400.0,41.0155,41.0239,40.9988,41.0155,13400.0
2009-11-23 14:50:00,48.97,48.98,48.95,48.95,11000.0,41.0155,41.0239,40.9988,40.9988,11000.0
2009-11-23 14:55:00,48.95,48.96,48.93,48.94,12200.0,40.9988,41.0072,40.982,40.9904,12200.0
2009-11-23 15:00:00,48.93,48.99,48.93,48.98,26300.0,40.982,41.0323,40.982,41.0239,26300.0
2009-11-23 15:05:00,48.97,49.01,48.97,48.98,48100.0,41.0155,41.049,41.0155,41.0239,48100.0
2009-11-23 15:10:00,48.97,48.99,48.97,48.99,10600.0,41.0155,41.0323,41.0155,41.0323,10600.0
2009-11-23 15:15:00,49.0,49.02,48.99,49.0,9300.0,41.0407,41.0574,41.0323,41.0407,9300.0
2009-11-23 15:20:00,49.0,49.0,48.95,48.96,18500.0,41.0407,41.0407,40.9988,41.0072,18500.0
2009-11-23 15:25:00,48.96,48.96,48.94,48.95,10700.0,41.0072,41.0072,40.9904,40.9988,10700.0
2009-11-23 15:30:00,48.94,48.95,48.88,48.88,33000.0,40.9904,40.9988,40.9402,40.9402,33000.0
2009-11-23 15:35:00,48.86,48.89,48.85,48.89,18000.0,40.9234,40.9485,40.915,40.9485,18000.0
2009-11-23 15:40:00,48.89,48.92,48.88,48.9,11400.0,40.9485,40.9737,40.9402,40.9569,11400.0
2009-11-23 15:45:00,48.89,48.93,48.86,48.92,51900.0,40.9485,40.982,40.9234,40.9737,51900.0
2009-11-23 15:50:00,48.92,48.96,48.91,48.96,47700.0,40.9737,41.0072,40.9653,41.0072,47700.0
2009-11-23 15:55:00,48.95,49.0,48.95,49.0,52200.0,40.9988,41.0407,40.9988,41.0407,52200.0
2009-11-24 09:30:00,49.1,49.1,48.92,48.96,52800.0,41.1244,41.1244,40.9737,41.0072,52800.0
2009-11-24 09:35:00,48.97,49.01,48.95,48.99,32100.0,41.0155,41.049,40.9988,41.0323,32100.0
2009-11-24 09:40:00,48.98,49.02,48.93,48.93,14400.0,41.0239,41.0574,40.982,40.982,14400.0
2009-11-24 09:45:00,48.9,48.91,48.86,48.91,33400.0,40.9569,40.9653,40.9234,40.9653,33400.0
2009-11-24 09:50:00,48.91,48.91,48.77,48.78,63300.0,40.9653,40.9653,40.848,40.8564,63300.0
2009-11-24 09:55:00,48.77,48.8,48.7,48.79,92600.0,40.848,40.8731,40.7894,40.8648,92600.0
2009-11-24 10:00:00,48.76,48.92,48.71,48.78,144700.0,40.8396,40.9737,40.7978,40.8564,144700.0
2009-11-24 10:05:00,48.78,48.84,48.67,48.71,36900.0,40.8564,40.9067,40.7643,40.7978,36900.0
2009-11-24 10:10:00,48.7,48.78,48.66,48.77,29100.0,40.7894,40.8564,40.7559,40.848,29100.0
2009-11-24 10:15:00,48.77,48.79,48.76,48.77,10500.0,40.848,40.8648,40.8396,40.848,10500.0
2009-11-24 10:20:00,48.76,48.79,48.75,48.76,7600.0,40.8396,40.8648,40.8313,40.8396,7600.0
2009-11-24 10:25:00,48.78,48.78,48.76,48.76,16100.0,40.8564,40.8564,40.8396,40.8396,16100.0
2009-11-24 10:30:00,48.76,48.83,48.76,48.8,16300.0,40.8396,40.8983,40.8396,40.8731,16300.0
2009-11-24 10:35:00,48.81,48.88,48.81,48.88,18000.0,40.8815,40.9402,40.8815,40.9402,18000.0
2009-11-24 10:40:00,48.89,48.94,48.88,48.92,30100.0,40.9485,40.9904,40.9402,40.9737,30100.0
2009-11-24 10:45:00,48.94,49.0,48.94,48.98,87200.0,40.9904,41.0407,40.9904,41.0239,87200.0
2009-11-24 10:50:00,48.97,48.99,48.95,48.95,22300.0,41.0155,41.0323,40.9988,40.9988,22300.0
2009-11-24 10:55:00,48.96,48.97,48.92,48.94,31000.0,41.0072,41.0155,40.9737,40.9904,31000.0
2009-11-24 11:00:00,48.93,48.95,48.93,48.94,6800.0,40.982,40.9988,40.982,40.9904,6800.0
2009-11-24 11:05:00,48.94,48.98,48.92,48.96,14800.0,40.9904,41.0239,40.9737,41.0072,14800.0
2009-11-24 11:10:00,48.96,48.97,48.92,48.93,45100.0,41.0072,41.0155,40.9737,40.982,45100.0
2009-11-24 11:15:00,48.92,48.92,48.86,48.86,45300.0,40.9737,40.9737,40.9234,40.9234,45300.0
2009-11-24 11:20:00,48.86,48.88,48.85,48.88,17100.0,40.9234,40.9402,40.915,40.9402,17100.0
2009-11-24 11:25:00,48.87,48.88,48.83,48.84,19100.0,40.9318,40.9402,40.8983,40.9067,19100.0
2009-11-24 11:30:00,48.84,48.86,48.8,48.85,27300.0,40.9067,40.9234,40.8731,40.915,27300.0
2009-11-24 11:35:00,48.85,48.86,48.82,48.84,25100.0,40.915,40.9234,40.8899,40.9067,25100.0
2009-11-24 11:40:00,48.84,48.85,48.82,48.83,10700.0,40.9067,40.915,40.8899,40.8983,10700.0
2009-11-24 11:45:00,48.82,48.87,48.82,48.87,19500.0,40.8899,40.9318,40.8899,40.9318,19500.0
2009-11-24 11:50:00,48.86,48.89,48.85,48.89,14300.0,40.9234,40.9485,40.915,40.9485,14300.0
2009-11-24 11:55:00,48.89,48.89,48.88,48.88,18600.0,40.9485,40.9485,40.9402,40.9402,18600.0
2009-11-24 12:00:00,48.89,48.9,48.86,48.87,48800.0,40.9485,40.9569,40.9234,40.9318,48800.0
2009-11-24 12:05:00,48.86,48.89,48.85,48.88,13000.0,40.9234,40.9485,40.915,40.9402,13000.0
2009-11-24 12:10:00,48.88,48.89,48.87,48.87,13800.0,40.9402,40.9485,40.9318,40.9318,13800.0
2009-11-24 12:15:00,48.87,48.88,48.86,48.87,9000.0,40.9318,40.9402,40.9234,40.9318,9000.0
2009-11-24 12:20:00,48.87,48.89,48.87,48.88,4700.0,40.9318,40.9485,40.9318,40.9402,4700.0
2009-11-24 12:25:00,48.88,48.89,48.87,48.87,23800.0,40.9402,40.9485,40.9318,40.9318,23800.0
2009-11-24 12:30:00,48.88,48.89,48.86,48.87,16400.0,40.9402,40.9485,40.9234,40.9318,16400.0
2009-11-24 12:35:00,48.87,48.89,48.87,48.88,6100.0,40.9318,40.9485,40.9318,40.9402,6100.0
2009-11-24 12:40:00,48.88,48.89,48.83,48.84,14600.0,40.9402,40.9485,40.8983,40.9067,14600.0
2009-11-24 12:45:00,48.83,48.84,48.83,48.83,3100.0,40.8983,40.9067,40.8983,40.8983,3100.0
2009-11-24 12:50:00,48.85,48.85,48.82,48.83,7300.0,40.915,40.915,40.8899,40.8983,7300.0
2009-11-24 12:55:00,48.83,48.85,48.83,48.83,2000.0,40.8983,40.915,40.8983,40.8983,2000.0
2009-11-24 13:00:00,48.83,48.86,48.83,48.84,23700.0,40.8983,40.9234,40.8983,40.9067,23700.0
2009-11-24 13:05:00,48.84,48.88,48.84,48.88,34100.0,40.9067,40.9402,40.9067,40.9402,34100.0
2009-11-24 13:10:00,48.88,48.91,48.87,48.89,17700.0,40.9402,40.9653,40.9318,40.9485,17700.0
2009-11-24 13:15:00,48.9,48.91,48.88,48.9,83500.0,40.9569,40.9653,40.9402,40.9569,83500.0
2009-11-24 13:20:00,48.89,48.91,48.88,48.91,8800.0,40.9485,40.9653,40.9402,40.9653,8800.0
2009-11-24 13:25:00,48.9,48.9,48.89,48.89,3300.0,40.9569,40.9569,40.9485,40.9485,3300.0
2009-11-24 13:30:00,48.9,48.91,48.89,48.89,6700.0,40.9569,40.9653,40.9485,40.9485,6700.0
2009-11-24 13:35:00,48.9,48.92,48.9,48.92,8600.0,40.9569,40.9737,40.9569,40.9737,8600.0
2009-11-24 13:40:00,48.92,48.92,48.88,48.89,44500.0,40.9737,40.9737,40.9402,40.9485,44500.0
2009-11-24 13:45:00,48.89,48.89,48.89,48.89,5000.0,40.9485,40.9485,40.9485,40.9485,5000.0
2009-11-24 13:50:00,48.89,48.89,48.87,48.87,6900.0,40.9485,40.9485,40.9318,40.9318,6900.0
2009-11-24 13:55:00,48.87,48.88,48.86,48.88,4700.0,40.9318,40.9402,40.9234,40.9402,4700.0
2009-11-24 14:00:00,48.88,48.9,48.84,48.84,47900.0,40.9402,40.9569,40.9067,40.9067,47900.0
2009-11-24 14:05:00,48.85,48.92,48.85,48.91,52200.0,40.915,40.9737,40.915,40.9653,52200.0
2009-11-24 14:10:00,48.91,48.93,48.91,48.92,38500.0,40.9653,40.982,40.9653,40.9737,38500.0
2009-11-24 14:15:00,48.91,48.93,48.91,48.93,31000.0,40.9653,40.982,40.9653,40.982,31000.0
2009-11-24 14:20:00,48.92,48.97,48.91,48.97,40300.0,40.9737,41.0155,40.9653,41.0155,40300.0
2009-11-24 14:25:00,48.97,48.98,48.96,48.96,11200.0,41.0155,41.0239,41.0072,41.0072,11200.0
2009-11-24 14:30:00,48.96,48.98,48.95,48.95,47100.0,41.0072,41.0239,40.9988,40.9988,47100.0
2009-11-24 14:35:00,48.95,49.0,48.95,48.99,59900.0,40.9988,41.0407,40.9988,41.0323,59900.0
2009-11-24 14:40:00,48.99,49.03,48.99,49.01,28100.0,41.0323,41.0658,41.0323,41.049,28100.0
2009-11-24 14:45:00,49.02,49.09,49.01,49.08,30900.0,41.0574,41.116,41.049,41.1077,30900.0
2009-11-24 14:50:00,49.07,49.09,49.05,49.09,40100.0,41.0993,41.116,41.0825,41.116,40100.0
2009-11-24 14:55:00,49.08,49.09,49.06,49.06,27600.0,41.1077,41.116,41.0909,41.0909,27600.0
2009-11-24 15:00:00,49.07,49.07,49.05,49.07,10600.0,41.0993,41.0993,41.0825,41.0993,10600.0
2009-11-24 15:05:00,49.08,49.08,49.06,49.07,22800.0,41.1077,41.1077,41.0909,41.0993,22800.0
2009-11-24 15:10:00,49.07,49.07,49.02,49.02,34400.0,41.0993,41.0993,41.0574,41.0574,34400.0
2009-11-24 15:15:00,49.02,49.03,49.01,49.02,25700.0,41.0574,41.0658,41.049,41.0574,25700.0
2009-11-24 15:20:00,49.01,49.02,49.0,49.02,12000.0,41.049,41.0574,41.0407,41.0574,12000.0
2009-11-24 15:25:00,49.03,49.05,49.03,49.04,15000.0,41.0658,41.0825,41.0658,41.0742,15000.0
2009-11-24 15:30:00,49.04,49.04,48.99,49.01,43000.0,41.0742,41.0742,41.0323,41.049,43000.0
2009-11-24 15:35:00,49.0,49.01,48.97,48.99,17300.0,41.0407,41.049,41.0155,41.0323,17300.0
2009-11-24 15:40:00,49.0,49.01,48.94,48.98,39300.0,41.0407,41.049,40.9904,41.0239,39300.0
2009-11-24 15:45:00,48.96,48.97,48.95,48.96,12100.0,41.0072,41.0155,40.9988,41.0072,12100.0
2009-11-24 15:50:00,48.97,48.98,48.95,48.97,33500.0,41.0155,41.0239,40.9988,41.0155,33500.0
2009-11-24 15:55:00,48.97,49.01,48.96,49.01,103700.0,41.0155,41.049,41.0072,41.049,103700.0
2009-11-24 16:00:00,49.0,49.09,48.94,49.09,49900.0,41.0407,41.116,40.9904,41.116,49900.0
2009-11-24 16:05:00,49.03,49.08,49.03,49.08,200.0,41.0658,41.1077,41.0658,41.1077,200.0
2009-11-24 16:10:00,49.03,49.03,49.01,49.01,4200.0,41.0658,41.0658,41.049,41.049,4200.0
2009-11-25 09:30:00,49.05,49.13,48.99,49.06,111200.0,41.0825,41.1495,41.0323,41.0909,111200.0
2009-11-25 09:35:00,49.05,49.1,49.05,49.1,74300.0,41.0825,41.1244,41.0825,41.1244,74300.0
2009-11-25 09:40:00,49.1,49.11,49.0,49.07,34600.0,41.1244,41.1328,41.0407,41.0993,34600.0
2009-11-25 09:45:00,49.08,49.1,49.05,49.05,33400.0,41.1077,41.1244,41.0825,41.0825,33400.0
2009-11-25 09:50:00,49.06,49.06,49.03,49.04,14700.0,41.0909,41.0909,41.0658,41.0742,14700.0
2009-11-25 09:55:00,49.06,49.11,49.06,49.08,9900.0,41.0909,41.1328,41.0909,41.1077,9900.0
2009-11-25 10:00:00,49.09,49.19,49.09,49.17,53400.0,41.116,41.1998,41.116,41.183,53400.0
2009-11-25 10:05:00,49.17,49.17,49.13,49.16,15600.0,41.183,41.183,41.1495,41.1747,15600.0
2009-11-25 10:10:00,49.17,49.17,49.12,49.13,10600.0,41.183,41.183,41.1412,41.1495,10600.0
2009-11-25 10:15:00,49.14,49.19,49.13,49.18,20400.0,41.1579,41.1998,41.1495,41.1914,20400.0
2009-11-25 10:20:00,49.19,49.19,49.15,49.15,39500.0,41.1998,41.1998,41.1663,41.1663,39500.0
2009-11-25 10:25:00,49.14,49.14,49.08,49.11,39500.0,41.1579,41.1579,41.1077,41.1328,39500.0
2009-11-25 10:30:00,49.11,49.16,49.11,49.11,22300.0,41.1328,41.1747,41.1328,41.1328,22300.0
2009-11-25 10:35:00,49.12,49.15,49.11,49.13,7200.0,41.1412,41.1663,41.1328,41.1495,7200.0
2009-11-25 10:40:00,49.13,49.17,49.12,49.17,14300.0,41.1495,41.183,41.1412,41.183,14300.0
2009-11-25 10:45:00,49.17,49.2,49.15,49.18,15600.0,41.183,41.2082,41.1663,41.1914,15600.0
2009-11-25 10:50:00,49.18,49.19,49.17,49.17,10100.0,41.1914,41.1998,41.183,41.183,10100.0
2009-11-25 10:55:00,49.17,49.17,49.14,49.16,20300.0,41.183,41.183,41.1579,41.1747,20300.0
2009-11-25 11:00:00,49.17,49.19,49.16,49.19,15400.0,41.183,41.1998,41.1747,41.1998,15400.0
2009-11-25 11:05:00,49.19,49.23,49.16,49.23,41900.0,41.1998,41.2333,41.1747,41.2333,41900.0
2009-11-25 11:10:00,49.22,49.22,49.19,49.21,5800.0,41.2249,41.2249,41.1998,41.2165,5800.0
2009-11-25 11:15:00,49.22,49.25,49.21,49.24,9800.0,41.2249,41.2501,41.2165,41.2417,9800.0
2009-11-25 11:20:00,49.24,49.24,49.21,49.22,10500.0,41.2417,41.2417,41.2165,41.2249,10500.0
2009-11-25 11:25:00,49.22,49.24,49.21,49.21,6000.0,41.2249,41.2417,41.2165,41.2165,6000.0
2009-11-25 11:30:00,49.23,49.25,49.23,49.25,2400.0,41.2333,41.2501,41.2333,41.2501,2400.0
2009-11-25 11:35:00,49.24,49.26,49.24,49.24,6500.0,41.2417,41.2584,41.2417,41.2417,6500.0
2009-11-25 11:40:00,49.28,49.28,49.25,49.25,5600.0,41.2752,41.2752,41.2501,41.2501,5600.0
2009-11-25 11:45:00,49.26,49.26,49.23,49.25,7700.0,41.2584,41.2584,41.2333,41.2501,7700.0
2009-11-25 11:50:00,49.25,49.25,49.22,49.24,7200.0,41.2501,41.2501,41.2249,41.2417,7200.0
2009-11-25 11:55:00,49.24,49.25,49.23,49.23,8500.0,41.2417,41.2501,41.2333,41.2333,8500.0
2009-11-25 12:00:00,49.24,49.25,49.2,49.2,8400.0,41.2417,41.2501,41.2082,41.2082,8400.0
2009-11-25 12:05:00,49.2,49.2,49.18,49.18,10500.0,41.2082,41.2082,41.1914,41.1914,10500.0
2009-11-25 12:10:00,49.17,49.18,49.16,49.17,8700.0,41.183,41.1914,41.1747,41.183,8700.0
2009-11-25 12:15:00,49.17,49.19,49.17,49.18,3200.0,41.183,41.1998,41.183,41.1914,3200.0
2009-11-25 12:20:00,49.18,49.19,49.18,49.19,600.0,41.1914,41.1998,41.1914,41.1998,600.0
2009-11-25 12:25:00,49.18,49.18,49.17,49.18,5800.0,41.1914,41.1914,41.183,41.1914,5800.0
2009-11-25 12:30:00,49.18,49.18,49.16,49.16,6500.0,41.1914,41.1914,41.1747,41.1747,6500.0
2009-11-25 12:35:00,49.16,49.17,49.13,49.13,10700.0,41.1747,41.183,41.1495,41.1495,10700.0
2009-11-25 12:40:00,49.13,49.16,49.13,49.16,6500.0,41.1495,41.1747,41.1495,41.1747,6500.0
2009-11-25 12:45:00,49.14,49.16,49.14,49.15,1900.0,41.1579,41.1747,41.1579,41.1663,1900.0
2009-11-25 12:50:00,49.15,49.15,49.14,49.14,1100.0,41.1663,41.1663,41.1579,41.1579,1100.0
2009-11-25 12:55:00,49.14,49.18,49.14,49.18,6300.0,41.1579,41.1914,41.1579,41.1914,6300.0
2009-11-25 13:00:00,49.17,49.18,49.15,49.16,11400.0,41.183,41.1914,41.1663,41.1747,11400.0
2009-11-25 13:05:00,49.16,49.19,49.16,49.19,11100.0,41.1747,41.1998,41.1747,41.1998,11100.0
2009-11-25 13:10:00,49.18,49.19,49.17,49.18,7800.0,41.1914,41.1998,41.183,41.1914,7800.0
2009-11-25 13:15:00,49.19,49.21,49.19,49.2,26200.0,41.1998,41.2165,41.1998,41.2082,26200.0
2009-11-25 13:20:00,49.2,49.2,49.18,49.19,26900.0,41.2082,41.2082,41.1914,41.1998,26900.0
2009-11-25 13:25:00,49.18,49.21,49.18,49.2,11800.0,41.1914,41.2165,41.1914,41.2082,11800.0
2009-11-25 13:30:00,49.2,49.2,49.18,49.19,10100.0,41.2082,41.2082,41.1914,41.1998,10100.0
2009-11-25 13:35:00,49.19,49.2,49.19,49.19,7600.0,41.1998,41.2082,41.1998,41.1998,7600.0
2009-11-25 13:40:00,49.19,49.2,49.19,49.2,2400.0,41.1998,41.2082,41.1998,41.2082,2400.0
2009-11-25 13:45:00,49.2,49.21,49.19,49.21,11500.0,41.2082,41.2165,41.1998,41.2165,11500.0
2009-11-25 13:50:00,49.21,49.22,49.2,49.21,8300.0,41.2165,41.2249,41.2082,41.2165,8300.0
2009-11-25 13:55:00,49.2,49.22,49.2,49.22,10100.0,41.2082,41.2249,41.2082,41.2249,10100.0
2009-11-25 14:00:00,49.21,49.21,49.18,49.18,9200.0,41.2165,41.2165,41.1914,41.1914,9200.0
2009-11-25 14:05:00,49.17,49.18,49.16,49.17,12300.0,41.183,41.1914,41.1747,41.183,12300.0
2009-11-25 14:10:00,49.16,49.19,49.15,49.19,13600.0,41.1747,41.1998,41.1663,41.1998,13600.0
2009-11-25 14:15:00,49.19,49.2,49.18,49.2,4000.0,41.1998,41.2082,41.1914,41.2082,4000.0
2009-11-25 14:20:00,49.2,49.23,49.19,49.22,4500.0,41.2082,41.2333,41.1998,41.2249,4500.0
2009-11-25 14:25:00,49.23,49.23,49.2,49.22,11000.0,41.2333,41.2333,41.2082,41.2249,11000.0
2009-11-25 14:30:00,49.21,49.22,49.2,49.22,4500.0,41.2165,41.2249,41.2082,41.2249,4500.0
2009-11-25 14:35:00,49.21,49.21,49.2,49.2,7500.0,41.2165,41.2165,41.2082,41.2082,7500.0
2009-11-25 14:40:00,49.2,49.23,49.2,49.23,21300.0,41.2082,41.2333,41.2082,41.2333,21300.0
2009-11-25 14:45:00,49.24,49.27,49.22,49.25,11200.0,41.2417,41.2668,41.2249,41.2501,11200.0
2009-11-25 14:50:00,49.25,49.26,49.25,49.26,7000.0,41.2501,41.2584,41.2501,41.2584,7000.0
2009-11-25 14:55:00,49.26,49.26,49.24,49.25,12500.0,41.2584,41.2584,41.2417,41.2501,12500.0
2009-11-25 15:00:00,49.24,49.25,49.22,49.25,21200.0,41.2417,41.2501,41.2249,41.2501,21200.0
2009-11-25 15:05:00,49.24,49.25,49.23,49.23,8100.0,41.2417,41.2501,41.2333,41.2333,8100.0
2009-11-25 15:10:00,49.23,49.25,49.22,49.23,17800.0,41.2333,41.2501,41.2249,41.2333,17800.0
2009-11-25 15:15:00,49.22,49.24,49.22,49.23,11400.0,41.2249,41.2417,41.2249,41.2333,11400.0
2009-11-25 15:20:00,49.23,49.24,49.22,49.23,6800.0,41.2333,41.2417,41.2249,41.2333,6800.0
2009-11-25 15:25:00,49.24,49.26,49.24,49.24,10800.0,41.2417,41.2584,41.2417,41.2417,10800.0
2009-11-25 15:30:00,49.24,49.24,49.23,49.23,5600.0,41.2417,41.2417,41.2333,41.2333,5600.0
2009-11-25 15:35:00,49.23,49.24,49.2,49.21,23700.0,41.2333,41.2417,41.2082,41.2165,23700.0
2009-11-25 15:40:00,49.23,49.23,49.2,49.21,17900.0,41.2333,41.2333,41.2082,41.2165,17900.0
2009-11-25 15:45:00,49.21,49.21,49.18,49.19,17500.0,41.2165,41.2165,41.1914,41.1998,17500.0
2009-11-25 15:50:00,49.19,49.24,49.19,49.24,41300.0,41.1998,41.2417,41.1998,41.2417,41300.0
2009-11-25 15:55:00,49.24,49.26,49.23,49.25,29200.0,41.2417,41.2584,41.2333,41.2501,29200.0
2009-11-27 09:30:00,48.08,48.22,47.95,48.22,68100.0,40.2701,40.3874,40.1612,40.3874,68100.0
2009-11-27 09:35:00,48.21,48.21,48.11,48.17,51500.0,40.379,40.379,40.2952,40.3455,51500.0
2009-11-27 09:40:00,48.16,48.32,48.15,48.26,37400.0,40.3371,40.4711,40.3287,40.4209,37400.0
2009-11-27 09:45:00,48.26,48.28,48.18,48.26,61600.0,40.4209,40.4376,40.3539,40.4209,61600.0
2009-11-27 09:50:00,48.26,48.31,48.23,48.28,58800.0,40.4209,40.4627,40.3957,40.4376,58800.0
2009-11-27 09:55:00,48.29,48.36,48.26,48.3,80300.0,40.446,40.5046,40.4209,40.4544,80300.0
2009-11-27 10:00:00,48.3,48.51,48.3,48.41,43800.0,40.4544,40.6303,40.4544,40.5465,43800.0
2009-11-27 10:05:00,48.4,48.44,48.35,48.36,72100.0,40.5381,40.5716,40.4962,40.5046,72100.0
2009-11-27 10:10:00,48.36,48.46,48.36,48.44,114100.0,40.5046,40.5884,40.5046,40.5716,114100.0
2009-11-27 10:15:00,48.44,48.48,48.43,48.47,27500.0,40.5716,40.6051,40.5632,40.5968,27500.0
2009-11-27 10:20:00,48.48,48.55,48.45,48.5,13500.0,40.6051,40.6638,40.58,40.6219,13500.0
2009-11-27 10:25:00,48.5,48.52,48.48,48.48,21800.0,40.6219,40.6386,40.6051,40.6051,21800.0
2009-11-27 10:30:00,48.47,48.49,48.43,48.48,24600.0,40.5968,40.6135,40.5632,40.6051,24600.0
2009-11-27 10:35:00,48.48,48.55,48.48,48.54,31600.0,40.6051,40.6638,40.6051,40.6554,31600.0
2009-11-27 10:40:00,48.54,48.64,48.52,48.63,23600.0,40.6554,40.7391,40.6386,40.7308,23600.0
2009-11-27 10:45:00,48.62,48.62,48.6,48.62,18500.0,40.7224,40.7224,40.7056,40.7224,18500.0
2009-11-27 10:50:00,48.61,48.75,48.59,48.7,58400.0,40.714,40.8313,40.6973,40.7894,58400.0
2009-11-27 10:55:00,48.68,48.69,48.64,48.67,36500.0,40.7726,40.781,40.7391,40.7643,36500.0
2009-11-27 11:00:00,48.67,48.78,48.67,48.76,66300.0,40.7643,40.8564,40.7643,40.8396,66300.0
2009-11-27 11:05:00,48.76,48.81,48.76,48.79,67300.0,40.8396,40.8815,40.8396,40.8648,67300.0
2009-11-27 11:10:00,48.78,48.8,48.71,48.72,51600.0,40.8564,40.8731,40.7978,40.8061,51600.0
2009-11-27 11:15:00,48.72,48.74,48.69,48.7,29400.0,40.8061,40.8229,40.781,40.7894,29400.0
2009-11-27 11:20:00,48.69,48.69,48.62,48.65,24300.0,40.781,40.781,40.7224,40.7475,24300.0
2009-11-27 11:25:00,48.65,48.69,48.62,48.67,16900.0,40.7475,40.781,40.7224,40.7643,16900.0
2009-11-27 11:30:00,48.65,48.67,48.6,48.62,37000.0,40.7475,40.7643,40.7056,40.7224,37000.0
2009-11-27 11:35:00,48.64,48.65,48.62,48.65,24600.0,40.7391,40.7475,40.7224,40.7475,24600.0
2009-11-27 11:40:00,48.64,48.69,48.64,48.68,9500.0,40.7391,40.781,40.7391,40.7726,9500.0
2009-11-27 11:45:00,48.69,48.69,48.65,48.66,10800.0,40.781,40.781,40.7475,40.7559,10800.0
2009-11-27 11:50:00,48.66,48.71,48.66,48.7,27000.0,40.7559,40.7978,40.7559,40.7894,27000.0
2009-11-27 11:55:00,48.71,48.71,48.64,48.67,17300.0,40.7978,40.7978,40.7391,40.7643,17300.0
2009-11-27 12:00:00,48.67,48.67,48.62,48.63,26500.0,40.7643,40.7643,40.7224,40.7308,26500.0
2009-11-27 12:05:00,48.63,48.64,48.59,48.62,17800.0,40.7308,40.7391,40.6973,40.7224,17800.0
2009-11-27 12:10:00,48.61,48.63,48.59,48.62,10000.0,40.714,40.7308,40.6973,40.7224,10000.0
2009-11-27 12:15:00,48.62,48.64,48.6,48.6,9700.0,40.7224,40.7391,40.7056,40.7056,9700.0
2009-11-27 12:20:00,48.6,48.61,48.54,48.55,5400.0,40.7056,40.714,40.6554,40.6638,5400.0
2009-11-27 12:25:00,48.55,48.58,48.53,48.58,33600.0,40.6638,40.6889,40.647,40.6889,33600.0
2009-11-27 12:30:00,48.58,48.65,48.58,48.6,43000.0,40.6889,40.7475,40.6889,40.7056,43000.0
2009-11-27 12:35:00,48.6,48.63,48.6,48.63,9200.0,40.7056,40.7308,40.7056,40.7308,9200.0
2009-11-27 12:40:00,48.63,48.7,48.63,48.7,31100.0,40.7308,40.7894,40.7308,40.7894,31100.0
2009-11-27 12:45:00,48.71,48.79,48.7,48.74,40400.0,40.7978,40.8648,40.7894,40.8229,40400.0
2009-11-27 12:50:00,48.74,48.74,48.67,48.69,32400.0,40.8229,40.8229,40.7643,40.781,32400.0
2009-11-27 12:55:00,48.7,48.7,48.48,48.52,245900.0,40.7894,40.7894,40.6051,40.6386,245900.0
2009-11-27 13:00:00,48.48,48.53,48.45,48.45,44100.0,40.6051,40.647,40.58,40.58,44100.0
2009-11-27 13:05:00,48.6,48.6,48.6,48.6,35000.0,40.7056,40.7056,40.7056,40.7056,35000.0
2009-11-27 13:10:00,48.6,48.6,48.6,48.6,0.0,40.7056,40.7056,40.7056,40.7056,0.0
2009-11-27 13:15:00,48.6,48.6,48.6,48.6,0.0,40.7056,40.7056,40.7056,40.7056,0.0
2009-11-27 13:20:00,48.6,48.6,48.6,48.6,0.0,40.7056,40.7056,40.7056,40.7056,0.0
2009-11-27 13:25:00,48.6,48.6,48.6,48.6,0.0,40.7056,40.7056,40.7056,40.7056,0.0
2009-11-27 13:30:00,48.6,48.6,48.6,48.6,0.0,40.7056,40.7056,40.7056,40.7056,0.0
2009-11-27 13:35:00,48.6,48.6,48.6,48.6,0.0,40.7056,40.7056,40.7056,40.7056,0.0
2009-11-27 13:40:00,48.6,48.6,48.6,48.6,0.0,40.7056,40.7056,40.7056,40.7056,0.0
2009-11-27 13:45:00,48.6,48.6,48.6,48.6,0.0,40.7056,40.7056,40.7056,40.7056,0.0
2009-11-27 13:50:00,48.6,48.6,48.6,48.6,0.0,40.7056,40.7056,40.7056,40.7056,0.0
2009-11-27 13:55:00,48.6,48.6,48.6,48.6,0.0,40.7056,40.7056,40.7056,40.7056,0.0
2009-11-27 14:00:00,48.6,48.6,48.6,48.6,0.0,40.7056,40.7056,40.7056,40.7056,0.0
2009-11-27 14:05:00,48.6,48.6,48.6,48.6,0.0,40.7056,40.7056,40.7056,40.7056,0.0
2009-11-27 14:10:00,48.6,48.6,48.6,48.6,0.0,40.7056,40.7056,40.7056,40.7056,0.0
2009-11-27 14:15:00,48.6,48.6,48.6,48.6,0.0,40.7056,40.7056,40.7056,40.7056,0.0
2009-11-27 14:20:00,48.6,48.6,48.6,48.6,0.0,40.7056,40.7056,40.7056,40.7056,0.0
2009-11-27 14:25:00,48.6,48.6,48.6,48.6,0.0,40.7056,40.7056,40.7056,40.7056,0.0
2009-11-27 14:30:00,48.6,48.6,48.6,48.6,0.0,40.7056,40.7056,40.7056,40.7056,0.0
2009-11-27 14:35:00,48.6,48.6,48.6,48.6,0.0,40.7056,40.7056,40.7056,40.7056,0.0
2009-11-27 14:40:00,48.6,48.6,48.6,48.6,0.0,40.7056,40.7056,40.7056,40.7056,0.0
2009-11-27 14:45:00,48.6,48.6,48.6,48.6,0.0,40.7056,40.7056,40.7056,40.7056,0.0
2009-11-27 14:50:00,48.6,48.6,48.6,48.6,0.0,40.7056,40.7056,40.7056,40.7056,0.0
2009-11-27 14:55:00,48.6,48.6,48.6,48.6,0.0,40.7056,40.7056,40.7056,40.7056,0.0
2009-11-27 15:00:00,48.6,48.6,48.6,48.6,0.0,40.7056,40.7056,40.7056,40.7056,0.0
2009-11-27 15:05:00,48.6,48.6,48.6,48.6,0.0,40.7056,40.7056,40.7056,40.7056,0.0
2009-11-27 15:10:00,48.6,48.6,48.6,48.6,0.0,40.7056,40.7056,40.7056,40.7056,0.0
2009-11-27 15:15:00,48.6,48.6,48.6,48.6,0.0,40.7056,40.7056,40.7056,40.7056,0.0
2009-11-27 15:20:00,48.6,48.6,48.6,48.6,0.0,40.7056,40.7056,40.7056,40.7056,0.0
2009-11-27 15:25:00,48.6,48.6,48.6,48.6,0.0,40.7056,40.7056,40.7056,40.7056,0.0
2009-11-27 15:30:00,48.6,48.6,48.6,48.6,0.0,40.7056,40.7056,40.7056,40.7056,0.0
2009-11-27 15:35:00,48.6,48.6,48.6,48.6,0.0,40.7056,40.7056,40.7056,40.7056,0.0
2009-11-27 15:40:00,48.6,48.6,48.6,48.6,0.0,40.7056,40.7056,40.7056,40.7056,0.0
2009-11-27 15:45:00,48.6,48.6,48.6,48.6,0.0,40.7056,40.7056,40.7056,40.7056,0.0
2009-11-27 15:50:00,48.6,48.6,48.6,48.6,0.0,40.7056,40.7056,40.7056,40.7056,0.0
2009-11-27 15:55:00,48.6,48.6,48.6,48.6,0.0,40.7056,40.7056,40.7056,40.7056,0.0
2009-11-30 09:30:00,48.39,48.53,48.3,48.33,79900.0,40.5297,40.647,40.4544,40.4795,79900.0
2009-11-30 09:35:00,48.34,48.45,48.33,48.39,18300.0,40.4879,40.58,40.4795,40.5297,18300.0
2009-11-30 09:40:00,48.38,48.51,48.29,48.5,90100.0,40.5214,40.6303,40.446,40.6219,90100.0
2009-11-30 09:45:00,48.49,48.5,48.36,48.42,53800.0,40.6135,40.6219,40.5046,40.5549,53800.0
2009-11-30 09:50:00,48.43,48.43,48.33,48.4,64200.0,40.5632,40.5632,40.4795,40.5381,64200.0
2009-11-30 09:55:00,48.41,48.47,48.4,48.44,290100.0,40.5465,40.5968,40.5381,40.5716,290100.0
2009-11-30 10:00:00,48.45,48.49,48.45,48.45,20100.0,40.58,40.6135,40.58,40.58,20100.0
2009-11-30 10:05:00,48.47,48.59,48.47,48.56,19700.0,40.5968,40.6973,40.5968,40.6721,19700.0
2009-11-30 10:10:00,48.55,48.57,48.53,48.54,17900.0,40.6638,40.6805,40.647,40.6554,17900.0
2009-11-30 10:15:00,48.54,48.59,48.53,48.57,89600.0,40.6554,40.6973,40.647,40.6805,89600.0
2009-11-30 10:20:00,48.57,48.58,48.53,48.53,28300.0,40.6805,40.6889,40.647,40.647,28300.0
2009-11-30 10:25:00,48.54,48.63,48.54,48.6,8700.0,40.6554,40.7308,40.6554,40.7056,8700.0
2009-11-30 10:30:00,48.61,48.66,48.61,48.63,31600.0,40.714,40.7559,40.714,40.7308,31600.0
2009-11-30 10:35:00,48.63,48.66,48.61,48.61,28500.0,40.7308,40.7559,40.714,40.714,28500.0
2009-11-30 10:40:00,48.61,48.64,48.58,48.58,18100.0,40.714,40.7391,40.6889,40.6889,18100.0
2009-11-30 10:45:00,48.58,48.58,48.5,48.53,22700.0,40.6889,40.6889,40.6219,40.647,22700.0
2009-11-30 10:50:00,48.54,48.54,48.5,48.51,17300.0,40.6554,40.6554,40.6219,40.6303,17300.0
2009-11-30 10:55:00,48.52,48.52,48.46,48.49,22000.0,40.6386,40.6386,40.5884,40.6135,22000.0
2009-11-30 11:00:00,48.48,48.5,48.36,48.42,111700.0,40.6051,40.6219,40.5046,40.5549,111700.0
2009-11-30 11:05:00,48.42,48.43,48.39,48.42,19400.0,40.5549,40.5632,40.5297,40.5549,19400.0
2009-11-30 11:10:00,48.41,48.42,48.35,48.38,22000.0,40.5465,40.5549,40.4962,40.5214,22000.0
2009-11-30 11:15:00,48.37,48.4,48.31,48.35,30200.0,40.513,40.5381,40.4627,40.4962,30200.0
2009-11-30 11:20:00,48.37,48.37,48.32,48.34,19600.0,40.513,40.513,40.4711,40.4879,19600.0
2009-11-30 11:25:00,48.33,48.34,48.25,48.28,33000.0,40.4795,40.4879,40.4125,40.4376,33000.0
2009-11-30 11:30:00,48.27,48.28,48.2,48.24,32200.0,40.4292,40.4376,40.3706,40.4041,32200.0
2009-11-30 11:35:00,48.23,48.26,48.18,48.24,20900.0,40.3957,40.4209,40.3539,40.4041,20900.0
2009-11-30 11:40:00,48.24,48.3,48.24,48.28,41500.0,40.4041,40.4544,40.4041,40.4376,41500.0
2009-11-30 11:45:00,48.28,48.3,48.23,48.23,29100.0,40.4376,40.4544,40.3957,40.3957,29100.0
2009-11-30 11:50:00,48.24,48.26,48.2,48.21,16100.0,40.4041,40.4209,40.3706,40.379,16100.0
2009-11-30 11:55:00,48.2,48.23,48.2,48.23,2600.0,40.3706,40.3957,40.3706,40.3957,2600.0
2009-11-30 12:00:00,48.22,48.27,48.22,48.26,47200.0,40.3874,40.4292,40.3874,40.4209,47200.0
2009-11-30 12:05:00,48.26,48.28,48.24,48.26,14900.0,40.4209,40.4376,40.4041,40.4209,14900.0
2009-11-30 12:10:00,48.26,48.27,48.24,48.26,23000.0,40.4209,40.4292,40.4041,40.4209,23000.0
2009-11-30 12:15:00,48.26,48.33,48.26,48.32,38600.0,40.4209,40.4795,40.4209,40.4711,38600.0
2009-11-30 12:20:00,48.31,48.33,48.3,48.3,8400.0,40.4627,40.4795,40.4544,40.4544,8400.0
2009-11-30 12:25:00,48.31,48.32,48.3,48.31,9400.0,40.4627,40.4711,40.4544,40.4627,9400.0
2009-11-30 12:30:00,48.31,48.31,48.21,48.25,33500.0,40.4627,40.4627,40.379,40.4125,33500.0
2009-11-30 12:35:00,48.24,48.29,48.24,48.28,11700.0,40.4041,40.446,40.4041,40.4376,11700.0
2009-11-30 12:40:00,48.28,48.28,48.25,48.26,20100.0,40.4376,40.4376,40.4125,40.4209,20100.0
2009-11-30 12:45:00,48.27,48.29,48.25,48.28,8400.0,40.4292,40.446,40.4125,40.4376,8400.0
2009-11-30 12:50:00,48.28,48.29,48.27,48.28,2900.0,40.4376,40.446,40.4292,40.4376,2900.0
2009-11-30 12:55:00,48.27,48.27,48.24,48.25,4800.0,40.4292,40.4292,40.4041,40.4125,4800.0
2009-11-30 13:00:00,48.25,48.29,48.24,48.27,9800.0,40.4125,40.446,40.4041,40.4292,9800.0
2009-11-30 13:05:00,48.26,48.29,48.25,48.26,6400.0,40.4209,40.446,40.4125,40.4209,6400.0
2009-11-30 13:10:00,48.26,48.27,48.25,48.27,8900.0,40.4209,40.4292,40.4125,40.4292,8900.0
2009-11-30 13:15:00,48.27,48.29,48.23,48.29,9000.0,40.4292,40.446,40.3957,40.446,9000.0
2009-11-30 13:20:00,48.29,48.33,48.29,48.31,14600.0,40.446,40.4795,40.446,40.4627,14600.0
2009-11-30 13:25:00,48.32,48.33,48.32,48.33,11700.0,40.4711,40.4795,40.4711,40.4795,11700.0
2009-11-30 13:30:00,48.35,48.38,48.31,48.32,17800.0,40.4962,40.5214,40.4627,40.4711,17800.0
2009-11-30 13:35:00,48.33,48.35,48.32,48.33,15800.0,40.4795,40.4962,40.4711,40.4795,15800.0
2009-11-30 13:40:00,48.34,48.34,48.28,48.3,20200.0,40.4879,40.4879,40.4376,40.4544,20200.0
2009-11-30 13:45:00,48.3,48.33,48.28,48.33,21700.0,40.4544,40.4795,40.4376,40.4795,21700.0
2009-11-30 13:50:00,48.33,48.42,48.33,48.38,21700.0,40.4795,40.5549,40.4795,40.5214,21700.0
2009-11-30 13:55:00,48.39,48.42,48.37,48.38,30100.0,40.5297,40.5549,40.513,40.5214,30100.0
2009-11-30 14:00:00,48.37,48.38,48.35,48.38,12000.0,40.513,40.5214,40.4962,40.5214,12000.0
2009-11-30 14:05:00,48.39,48.39,48.34,48.34,66100.0,40.5297,40.5297,40.4879,40.4879,66100.0
2009-11-30 14:10:00,48.34,48.37,48.34,48.37,22300.0,40.4879,40.513,40.4879,40.513,22300.0
2009-11-30 14:15:00,48.37,48.4,48.37,48.4,14100.0,40.513,40.5381,40.513,40.5381,14100.0
2009-11-30 14:20:00,48.4,48.4,48.37,48.37,21800.0,40.5381,40.5381,40.513,40.513,21800.0
2009-11-30 14:25:00,48.38,48.38,48.35,48.37,37300.0,40.5214,40.5214,40.4962,40.513,37300.0
2009-11-30 14:30:00,48.37,48.39,48.35,48.39,30200.0,40.513,40.5297,40.4962,40.5297,30200.0
2009-11-30 14:35:00,48.38,48.39,48.38,48.38,29900.0,40.5214,40.5297,40.5214,40.5214,29900.0
2009-11-30 14:40:00,48.38,48.39,48.34,48.38,66100.0,40.5214,40.5297,40.4879,40.5214,66100.0
2009-11-30 14:45:00,48.37,48.38,48.35,48.37,12600.0,40.513,40.5214,40.4962,40.513,12600.0
2009-11-30 14:50:00,48.36,48.36,48.31,48.34,11600.0,40.5046,40.5046,40.4627,40.4879,11600.0
2009-11-30 14:55:00,48.35,48.36,48.33,48.35,20200.0,40.4962,40.5046,40.4795,40.4962,20200.0
2009-11-30 15:00:00,48.34,48.37,48.34,48.36,12700.0,40.4879,40.513,40.4879,40.5046,12700.0
2009-11-30 15:05:00,48.35,48.4,48.34,48.4,63300.0,40.4962,40.5381,40.4879,40.5381,63300.0
2009-11-30 15:10:00,48.4,48.43,48.39,48.42,27500.0,40.5381,40.5632,40.5297,40.5549,27500.0
2009-11-30 15:15:00,48.41,48.53,48.41,48.5,16400.0,40.5465,40.647,40.5465,40.6219,16400.0
2009-11-30 15:20:00,48.5,48.52,48.47,48.49,39100.0,40.6219,40.6386,40.5968,40.6135,39100.0
2009-11-30 15:25:00,48.47,48.52,48.45,48.51,44200.0,40.5968,40.6386,40.58,40.6303,44200.0
2009-11-30 15:30:00,48.51,48.55,48.5,48.54,165500.0,40.6303,40.6638,40.6219,40.6554,165500.0
2009-11-30 15:35:00,48.53,48.59,48.51,48.56,96300.0,40.647,40.6973,40.6303,40.6721,96300.0
2009-11-30 15:40:00,48.56,48.57,48.51,48.55,24000.0,40.6721,40.6805,40.6303,40.6638,24000.0
2009-11-30 15:45:00,48.56,48.56,48.52,48.54,28200.0,40.6721,40.6721,40.6386,40.6554,28200.0
2009-11-30 15:50:00,48.53,48.6,48.52,48.58,71100.0,40.647,40.7056,40.6386,40.6889,71100.0
2009-11-30 15:55:00,48.58,48.62,48.54,48.59,395700.0,40.6889,40.7224,40.6554,40.6973,395700.0
2009-12-01 09:30:00,48.85,49.08,48.85,49.04,160700.0,40.915,41.1077,40.915,41.0742,160700.0
2009-12-01 09:35:00,49.05,49.13,49.04,49.13,43300.0,41.0825,41.1495,41.0742,41.1495,43300.0
2009-12-01 09:40:00,49.13,49.17,49.07,49.07,73600.0,41.1495,41.183,41.0993,41.0993,73600.0
2009-12-01 09:45:00,49.08,49.15,49.08,49.13,24300.0,41.1077,41.1663,41.1077,41.1495,24300.0
2009-12-01 09:50:00,49.11,49.14,49.11,49.13,36300.0,41.1328,41.1579,41.1328,41.1495,36300.0
2009-12-01 09:55:00,49.13,49.15,49.09,49.12,58700.0,41.1495,41.1663,41.116,41.1412,58700.0
2009-12-01 10:00:00,49.11,49.17,48.86,49.15,101500.0,41.1328,41.183,40.9234,41.1663,101500.0
2009-12-01 10:05:00,49.13,49.13,48.96,49.01,117100.0,41.1495,41.1495,41.0072,41.049,117100.0
2009-12-01 10:10:00,49.02,49.07,48.96,49.07,48600.0,41.0574,41.0993,41.0072,41.0993,48600.0
2009-12-01 10:15:00,49.06,49.07,49.02,49.04,35400.0,41.0909,41.0993,41.0574,41.0742,35400.0
2009-12-01 10:20:00,49.03,49.05,48.96,49.03,84400.0,41.0658,41.0825,41.0072,41.0658,84400.0
2009-12-01 10:25:00,49.03,49.07,49.0,49.06,42200.0,41.0658,41.0993,41.0407,41.0909,42200.0
2009-12-01 10:30:00,49.07,49.14,49.06,49.09,53400.0,41.0993,41.1579,41.0909,41.116,53400.0
2009-12-01 10:35:00,49.09,49.1,49.05,49.06,25500.0,41.116,41.1244,41.0825,41.0909,25500.0
2009-12-01 10:40:00,49.06,49.1,49.05,49.07,72600.0,41.0909,41.1244,41.0825,41.0993,72600.0
2009-12-01 10:45:00,49.08,49.11,49.06,49.09,41100.0,41.1077,41.1328,41.0909,41.116,41100.0
2009-12-01 10:50:00,49.08,49.09,49.07,49.08,24700.0,41.1077,41.116,41.0993,41.1077,24700.0
2009-12-01 10:55:00,49.09,49.09,49.05,49.09,15500.0,41.116,41.116,41.0825,41.116,15500.0
2009-12-01 11:00:00,49.1,49.14,49.1,49.12,16900.0,41.1244,41.1579,41.1244,41.1412,16900.0
2009-12-01 11:05:00,49.1,49.14,49.09,49.12,13500.0,41.1244,41.1579,41.116,41.1412,13500.0
2009-12-01 11:10:00,49.11,49.14,49.09,49.14,18300.0,41.1328,41.1579,41.116,41.1579,18300.0
2009-12-01 11:15:00,49.13,49.19,49.13,49.17,17600.0,41.1495,41.1998,41.1495,41.183,17600.0
2009-12-01 11:20:00,49.18,49.23,49.18,49.2,31700.0,41.1914,41.2333,41.1914,41.2082,31700.0
2009-12-01 11:25:00,49.19,49.24,49.18,49.21,133700.0,41.1998,41.2417,41.1914,41.2165,133700.0
2009-12-01 11:30:00,49.2,49.23,49.18,49.22,25200.0,41.2082,41.2333,41.1914,41.2249,25200.0
2009-12-01 11:35:00,49.22,49.24,49.2,49.21,22400.0,41.2249,41.2417,41.2082,41.2165,22400.0
2009-12-01 11:40:00,49.2,49.21,49.19,49.2,19500.0,41.2082,41.2165,41.1998,41.2082,19500.0
2009-12-01 11:45:00,49.2,49.2,49.19,49.19,9400.0,41.2082,41.2082,41.1998,41.1998,9400.0
2009-12-01 11:50:00,49.19,49.24,49.19,49.23,33400.0,41.1998,41.2417,41.1998,41.2333,33400.0
2009-12-01 11:55:00,49.23,49.24,49.22,49.23,16800.0,41.2333,41.2417,41.2249,41.2333,16800.0
2009-12-01 12:00:00,49.23,49.25,49.23,49.25,10600.0,41.2333,41.2501,41.2333,41.2501,10600.0
2009-12-01 12:05:00,49.26,49.3,49.26,49.28,220900.0,41.2584,41.2919,41.2584,41.2752,220900.0
2009-12-01 12:10:00,49.28,49.29,49.27,49.28,13800.0,41.2752,41.2836,41.2668,41.2752,13800.0
2009-12-01 12:15:00,49.28,49.28,49.26,49.27,12600.0,41.2752,41.2752,41.2584,41.2668,12600.0
2009-12-01 12:20:00,49.28,49.29,49.26,49.26,22200.0,41.2752,41.2836,41.2584,41.2584,22200.0
2009-12-01 12:25:00,49.26,49.27,49.25,49.26,174400.0,41.2584,41.2668,41.2501,41.2584,174400.0
2009-12-01 12:30:00,49.25,49.26,49.25,49.26,20400.0,41.2501,41.2584,41.2501,41.2584,20400.0
2009-12-01 12:35:00,49.25,49.28,49.25,49.26,10600.0,41.2501,41.2752,41.2501,41.2584,10600.0
2009-12-01 12:40:00,49.26,49.27,49.24,49.24,62300.0,41.2584,41.2668,41.2417,41.2417,62300.0
2009-12-01 12:45:00,49.24,49.26,49.24,49.26,17900.0,41.2417,41.2584,41.2417,41.2584,17900.0
2009-12-01 12:50:00,49.26,49.26,49.24,49.24,3600.0,41.2584,41.2584,41.2417,41.2417,3600.0
2009-12-01 12:55:00,49.25,49.26,49.24,49.25,25500.0,41.2501,41.2584,41.2417,41.2501,25500.0
2009-12-01 13:00:00,49.26,49.26,49.24,49.24,6600.0,41.2584,41.2584,41.2417,41.2417,6600.0
2009-12-01 13:05:00,49.24,49.25,49.24,49.25,1500.0,41.2417,41.2501,41.2417,41.2501,1500.0
2009-12-01 13:10:00,49.23,49.27,49.23,49.26,7400.0,41.2333,41.2668,41.2333,41.2584,7400.0
2009-12-01 13:15:00,49.27,49.29,49.25,49.28,16500.0,41.2668,41.2836,41.2501,41.2752,16500.0
2009-12-01 13:20:00,49.29,49.34,49.29,49.34,17100.0,41.2836,41.3254,41.2836,41.3254,17100.0
2009-12-01 13:25:00,49.34,49.34,49.31,49.32,22800.0,41.3254,41.3254,41.3003,41.3087,22800.0
2009-12-01 13:30:00,49.32,49.38,49.32,49.36,27400.0,41.3087,41.3589,41.3087,41.3422,27400.0
2009-12-01 13:35:00,49.36,49.37,49.36,49.36,10300.0,41.3422,41.3506,41.3422,41.3422,10300.0
2009-12-01 13:40:00,49.36,49.37,49.33,49.33,16800.0,41.3422,41.3506,41.3171,41.3171,16800.0
2009-12-01 13:45:00,49.33,49.36,49.33,49.35,12500.0,41.3171,41.3422,41.3171,41.3338,12500.0
2009-12-01 13:50:00,49.36,49.36,49.33,49.33,14200.0,41.3422,41.3422,41.3171,41.3171,14200.0
2009-12-01 13:55:00,49.34,49.34,49.32,49.33,8900.0,41.3254,41.3254,41.3087,41.3171,8900.0
2009-12-01 14:00:00,49.33,49.33,49.32,49.33,19300.0,41.3171,41.3171,41.3087,41.3171,19300.0
2009-12-01 14:05:00,49.34,49.34,49.31,49.31,7000.0,41.3254,41.3254,41.3003,41.3003,7000.0
2009-12-01 14:10:00,49.3,49.31,49.3,49.3,1300.0,41.2919,41.3003,41.2919,41.2919,1300.0
2009-12-01 14:15:00,49.31,49.31,49.3,49.3,8400.0,41.3003,41.3003,41.2919,41.2919,8400.0
2009-12-01 14:20:00,49.29,49.31,49.29,49.31,15500.0,41.2836,41.3003,41.2836,41.3003,15500.0
2009-12-01 14:25:00,49.31,49.34,49.31,49.34,20700.0,41.3003,41.3254,41.3003,41.3254,20700.0
2009-12-01 14:30:00,49.35,49.36,49.32,49.33,11300.0,41.3338,41.3422,41.3087,41.3171,11300.0
2009-12-01 14:35:00,49.33,49.33,49.32,49.33,4500.0,41.3171,41.3171,41.3087,41.3171,4500.0
2009-12-01 14:40:00,49.32,49.34,49.29,49.29,22900.0,41.3087,41.3254,41.2836,41.2836,22900.0
2009-12-01 14:45:00,49.29,49.31,49.28,49.31,10100.0,41.2836,41.3003,41.2752,41.3003,10100.0
2009-12-01 14:50:00,49.3,49.3,49.24,49.26,18600.0,41.2919,41.2919,41.2417,41.2584,18600.0
2009-12-01 14:55:00,49.25,49.27,49.24,49.27,16500.0,41.2501,41.2668,41.2417,41.2668,16500.0
2009-12-01 15:00:00,49.26,49.26,49.22,49.23,35600.0,41.2584,41.2584,41.2249,41.2333,35600.0
2009-12-01 15:05:00,49.23,49.27,49.23,49.26,35900.0,41.2333,41.2668,41.2333,41.2584,35900.0
2009-12-01 15:10:00,49.26,49.29,49.26,49.26,8900.0,41.2584,41.2836,41.2584,41.2584,8900.0
2009-12-01 15:15:00,49.27,49.28,49.26,49.27,22200.0,41.2668,41.2752,41.2584,41.2668,22200.0
2009-12-01 15:20:00,49.27,49.27,49.23,49.25,67500.0,41.2668,41.2668,41.2333,41.2501,67500.0
2009-12-01 15:25:00,49.26,49.27,49.25,49.26,17100.0,41.2584,41.2668,41.2501,41.2584,17100.0
2009-12-01 15:30:00,49.25,49.26,49.18,49.19,70800.0,41.2501,41.2584,41.1914,41.1998,70800.0
2009-12-01 15:35:00,49.19,49.21,49.18,49.2,62400.0,41.1998,41.2165,41.1914,41.2082,62400.0
2009-12-01 15:40:00,49.2,49.24,49.19,49.24,31800.0,41.2082,41.2417,41.1998,41.2417,31800.0
2009-12-01 15:45:00,49.25,49.29,49.24,49.28,106900.0,41.2501,41.2836,41.2417,41.2752,106900.0
2009-12-01 15:50:00,49.28,49.29,49.19,49.19,99000.0,41.2752,41.2836,41.1998,41.1998,99000.0
2009-12-01 15:55:00,49.19,49.21,49.16,49.17,83800.0,41.1998,41.2165,41.1747,41.183,83800.0
2009-12-01 16:00:00,49.13,49.16,49.13,49.13,7200.0,41.1495,41.1747,41.1495,41.1495,7200.0
2009-12-01 16:05:00,49.17,49.17,49.17,49.17,10000.0,41.183,41.183,41.183,41.183,10000.0
2009-12-01 16:10:00,49.17,49.17,49.17,49.17,0.0,41.183,41.183,41.183,41.183,0.0
2009-12-02 09:30:00,49.13,49.33,49.13,49.33,28700.0,41.1495,41.3171,41.1495,41.3171,28700.0
2009-12-02 09:35:00,49.32,49.34,49.3,49.32,63900.0,41.3087,41.3254,41.2919,41.3087,63900.0
2009-12-02 09:40:00,49.32,49.38,49.25,49.25,109500.0,41.3087,41.3589,41.2501,41.2501,109500.0
2009-12-02 09:45:00,49.25,49.32,49.24,49.32,61700.0,41.2501,41.3087,41.2417,41.3087,61700.0
2009-12-02 09:50:00,49.31,49.38,49.31,49.34,44100.0,41.3003,41.3589,41.3003,41.3254,44100.0
2009-12-02 09:55:00,49.36,49.37,49.29,49.35,65100.0,41.3422,41.3506,41.2836,41.3338,65100.0
2009-12-02 10:00:00,49.35,49.41,49.35,49.41,14700.0,41.3338,41.3841,41.3338,41.3841,14700.0
2009-12-02 10:05:00,49.42,49.44,49.42,49.44,23000.0,41.3924,41.4092,41.3924,41.4092,23000.0
2009-12-02 10:10:00,49.44,49.58,49.44,49.56,172300.0,41.4092,41.5264,41.4092,41.5097,172300.0
2009-12-02 10:15:00,49.56,49.58,49.53,49.55,22600.0,41.5097,41.5264,41.4846,41.5013,22600.0
2009-12-02 10:20:00,49.55,49.55,49.5,49.51,31300.0,41.5013,41.5013,41.4594,41.4678,31300.0
2009-12-02 10:25:00,49.51,49.55,49.51,49.55,9700.0,41.4678,41.5013,41.4678,41.5013,9700.0
2009-12-02 10:30:00,49.52,49.52,49.48,49.49,27100.0,41.4762,41.4762,41.4427,41.4511,27100.0
2009-12-02 10:35:00,49.5,49.53,49.49,49.52,16600.0,41.4594,41.4846,41.4511,41.4762,16600.0
2009-12-02 10:40:00,49.51,49.51,49.49,49.51,7200.0,41.4678,41.4678,41.4511,41.4678,7200.0
2009-12-02 10:45:00,49.52,49.54,49.48,49.49,19800.0,41.4762,41.4929,41.4427,41.4511,19800.0
2009-12-02 10:50:00,49.5,49.52,49.5,49.5,7700.0,41.4594,41.4762,41.4594,41.4594,7700.0
2009-12-02 10:55:00,49.49,49.51,49.48,49.49,27100.0,41.4511,41.4678,41.4427,41.4511,27100.0
2009-12-02 11:00:00,49.49,49.49,49.41,49.41,9800.0,41.4511,41.4511,41.3841,41.3841,9800.0
2009-12-02 11:05:00,49.4,49.43,49.38,49.42,16200.0,41.3757,41.4008,41.3589,41.3924,16200.0
2009-12-02 11:10:00,49.4,49.41,49.35,49.35,6300.0,41.3757,41.3841,41.3338,41.3338,6300.0
2009-12-02 11:15:00,49.35,49.38,49.31,49.34,17600.0,41.3338,41.3589,41.3003,41.3254,17600.0
2009-12-02 11:20:00,49.33,49.35,49.3,49.35,6100.0,41.3171,41.3338,41.2919,41.3338,6100.0
2009-12-02 11:25:00,49.36,49.36,49.34,49.35,11500.0,41.3422,41.3422,41.3254,41.3338,11500.0
2009-12-02 11:30:00,49.35,49.4,49.34,49.4,8100.0,41.3338,41.3757,41.3254,41.3757,8100.0
2009-12-02 11:35:00,49.38,49.4,49.36,49.38,13400.0,41.3589,41.3757,41.3422,41.3589,13400.0
2009-12-02 11:40:00,49.37,49.38,49.36,49.38,19600.0,41.3506,41.3589,41.3422,41.3589,19600.0
2009-12-02 11:45:00,49.38,49.39,49.36,49.36,8000.0,41.3589,41.3673,41.3422,41.3422,8000.0
2009-12-02 11:50:00,49.36,49.36,49.33,49.33,12300.0,41.3422,41.3422,41.3171,41.3171,12300.0
2009-12-02 11:55:00,49.33,49.35,49.33,49.33,33900.0,41.3171,41.3338,41.3171,41.3171,33900.0
2009-12-02 12:00:00,49.35,49.36,49.34,49.35,25300.0,41.3338,41.3422,41.3254,41.3338,25300.0
2009-12-02 12:05:00,49.34,49.35,49.31,49.31,17600.0,41.3254,41.3338,41.3003,41.3003,17600.0
2009-12-02 12:10:00,49.32,49.33,49.32,49.32,10900.0,41.3087,41.3171,41.3087,41.3087,10900.0
2009-12-02 12:15:00,49.31,49.31,49.24,49.24,13900.0,41.3003,41.3003,41.2417,41.2417,13900.0
2009-12-02 12:20:00,49.21,49.23,49.15,49.18,37800.0,41.2165,41.2333,41.1663,41.1914,37800.0
2009-12-02 12:25:00,49.19,49.21,49.17,49.2,25800.0,41.1998,41.2165,41.183,41.2082,25800.0
2009-12-02 12:30:00,49.19,49.21,49.19,49.21,15600.0,41.1998,41.2165,41.1998,41.2165,15600.0
2009-12-02 12:35:00,49.21,49.21,49.2,49.2,3200.0,41.2165,41.2165,41.2082,41.2082,3200.0
2009-12-02 12:40:00,49.22,49.22,49.19,49.21,59300.0,41.2249,41.2249,41.1998,41.2165,59300.0
2009-12-02 12:45:00,49.21,49.24,49.2,49.24,14600.0,41.2165,41.2417,41.2082,41.2417,14600.0
2009-12-02 12:50:00,49.24,49.24,49.22,49.23,14700.0,41.2417,41.2417,41.2249,41.2333,14700.0
2009-12-02 12:55:00,49.24,49.24,49.22,49.24,4000.0,41.2417,41.2417,41.2249,41.2417,4000.0
2009-12-02 13:00:00,49.24,49.25,49.22,49.23,11300.0,41.2417,41.2501,41.2249,41.2333,11300.0
2009-12-02 13:05:00,49.23,49.23,49.21,49.22,86400.0,41.2333,41.2333,41.2165,41.2249,86400.0
2009-12-02 13:10:00,49.22,49.24,49.21,49.23,12000.0,41.2249,41.2417,41.2165,41.2333,12000.0
2009-12-02 13:15:00,49.23,49.26,49.22,49.24,14800.0,41.2333,41.2584,41.2249,41.2417,14800.0
2009-12-02 13:20:00,49.24,49.26,49.23,49.24,5500.0,41.2417,41.2584,41.2333,41.2417,5500.0
2009-12-02 13:25:00,49.23,49.23,49.21,49.21,3500.0,41.2333,41.2333,41.2165,41.2165,3500.0
2009-12-02 13:30:00,49.22,49.24,49.2,49.23,10700.0,41.2249,41.2417,41.2082,41.2333,10700.0
2009-12-02 13:35:00,49.24,49.24,49.2,49.21,58300.0,41.2417,41.2417,41.2082,41.2165,58300.0
2009-12-02 13:40:00,49.2,49.22,49.2,49.21,20300.0,41.2082,41.2249,41.2082,41.2165,20300.0
2009-12-02 13:45:00,49.22,49.27,49.22,49.27,15700.0,41.2249,41.2668,41.2249,41.2668,15700.0
2009-12-02 13:50:00,49.26,49.27,49.25,49.25,9600.0,41.2584,41.2668,41.2501,41.2501,9600.0
2009-12-02 13:55:00,49.25,49.26,49.25,49.25,3400.0,41.2501,41.2584,41.2501,41.2501,3400.0
2009-12-02 14:00:00,49.26,49.3,49.21,49.24,27200.0,41.2584,41.2919,41.2165,41.2417,27200.0
2009-12-02 14:05:00,49.24,49.25,49.22,49.25,26700.0,41.2417,41.2501,41.2249,41.2501,26700.0
2009-12-02 14:10:00,49.25,49.25,49.22,49.25,10200.0,41.2501,41.2501,41.2249,41.2501,10200.0
2009-12-02 14:15:00,49.25,49.26,49.15,49.17,13500.0,41.2501,41.2584,41.1663,41.183,13500.0
2009-12-02 14:20:00,49.18,49.2,49.15,49.18,8400.0,41.1914,41.2082,41.1663,41.1914,8400.0
2009-12-02 14:25:00,49.19,49.24,49.18,49.2,155500.0,41.1998,41.2417,41.1914,41.2082,155500.0
2009-12-02 14:30:00,49.2,49.23,49.19,49.2,70700.0,41.2082,41.2333,41.1998,41.2082,70700.0
2009-12-02 14:35:00,49.19,49.28,49.19,49.26,235500.0,41.1998,41.2752,41.1998,41.2584,235500.0
2009-12-02 14:40:00,49.25,49.26,49.22,49.22,56100.0,41.2501,41.2584,41.2249,41.2249,56100.0
2009-12-02 14:45:00,49.24,49.26,49.23,49.26,87000.0,41.2417,41.2584,41.2333,41.2584,87000.0
2009-12-02 14:50:00,49.26,49.26,49.24,49.25,88000.0,41.2584,41.2584,41.2417,41.2501,88000.0
2009-12-02 14:55:00,49.25,49.25,49.22,49.23,22700.0,41.2501,41.2501,41.2249,41.2333,22700.0
2009-12-02 15:00:00,49.24,49.26,49.23,49.23,11600.0,41.2417,41.2584,41.2333,41.2333,11600.0
2009-12-02 15:05:00,49.24,49.25,49.23,49.24,4800.0,41.2417,41.2501,41.2333,41.2417,4800.0
2009-12-02 15:10:00,49.25,49.25,49.2,49.22,20200.0,41.2501,41.2501,41.2082,41.2249,20200.0
2009-12-02 15:15:00,49.22,49.23,49.19,49.23,24100.0,41.2249,41.2333,41.1998,41.2333,24100.0
2009-12-02 15:20:00,49.23,49.26,49.22,49.23,86600.0,41.2333,41.2584,41.2249,41.2333,86600.0
2009-12-02 15:25:00,49.22,49.25,49.22,49.24,26800.0,41.2249,41.2501,41.2249,41.2417,26800.0
2009-12-02 15:30:00,49.24,49.24,49.2,49.21,29500.0,41.2417,41.2417,41.2082,41.2165,29500.0
2009-12-02 15:35:00,49.22,49.24,49.21,49.23,30200.0,41.2249,41.2417,41.2165,41.2333,30200.0
2009-12-02 15:40:00,49.23,49.29,49.23,49.24,588000.0,41.2333,41.2836,41.2333,41.2417,588000.0
2009-12-02 15:45:00,49.25,49.3,49.22,49.3,892600.0,41.2501,41.2919,41.2249,41.2919,892600.0
2009-12-02 15:50:00,49.31,49.32,49.25,49.26,106100.0,41.3003,41.3087,41.2501,41.2584,106100.0
2009-12-02 15:55:00,49.27,49.28,49.23,49.24,93000.0,41.2668,41.2752,41.2333,41.2417,93000.0
2009-12-03 09:30:00,49.3,49.41,49.29,49.37,127300.0,41.2919,41.3841,41.2836,41.3506,127300.0
2009-12-03 09:35:00,49.38,49.46,49.38,49.43,45900.0,41.3589,41.4259,41.3589,41.4008,45900.0
2009-12-03 09:40:00,49.43,49.48,49.43,49.46,36600.0,41.4008,41.4427,41.4008,41.4259,36600.0
2009-12-03 09:45:00,49.48,49.57,49.46,49.5,110700.0,41.4427,41.5181,41.4259,41.4594,110700.0
2009-12-03 09:50:00,49.5,49.51,49.4,49.42,58200.0,41.4594,41.4678,41.3757,41.3924,58200.0
2009-12-03 09:55:00,49.42,49.42,49.36,49.39,31900.0,41.3924,41.3924,41.3422,41.3673,31900.0
2009-12-03 10:00:00,49.39,49.39,49.22,49.27,277000.0,41.3673,41.3673,41.2249,41.2668,277000.0
2009-12-03 10:05:00,49.27,49.35,49.24,49.31,61900.0,41.2668,41.3338,41.2417,41.3003,61900.0
2009-12-03 10:10:00,49.32,49.33,49.23,49.24,68000.0,41.3087,41.3171,41.2333,41.2417,68000.0
2009-12-03 10:15:00,49.24,49.25,49.13,49.17,171000.0,41.2417,41.2501,41.1495,41.183,171000.0
2009-12-03 10:20:00,49.17,49.24,49.16,49.2,70300.0,41.183,41.2417,41.1747,41.2082,70300.0
2009-12-03 10:25:00,49.21,49.27,49.17,49.27,23100.0,41.2165,41.2668,41.183,41.2668,23100.0
2009-12-03 10:30:00,49.26,49.27,49.24,49.25,20600.0,41.2584,41.2668,41.2417,41.2501,20600.0
2009-12-03 10:35:00,49.26,49.26,49.18,49.2,13700.0,41.2584,41.2584,41.1914,41.2082,13700.0
2009-12-03 10:40:00,49.18,49.19,49.15,49.17,21700.0,41.1914,41.1998,41.1663,41.183,21700.0
2009-12-03 10:45:00,49.2,49.34,49.19,49.32,25500.0,41.2082,41.3254,41.1998,41.3087,25500.0
2009-12-03 10:50:00,49.32,49.36,49.3,49.31,41400.0,41.3087,41.3422,41.2919,41.3003,41400.0
2009-12-03 10:55:00,49.31,49.34,49.29,49.33,23700.0,41.3003,41.3254,41.2836,41.3171,23700.0
2009-12-03 11:00:00,49.32,49.35,49.32,49.34,7800.0,41.3087,41.3338,41.3087,41.3254,7800.0
2009-12-03 11:05:00,49.33,49.35,49.32,49.32,9100.0,41.3171,41.3338,41.3087,41.3087,9100.0
2009-12-03 11:10:00,49.32,49.34,49.32,49.33,13200.0,41.3087,41.3254,41.3087,41.3171,13200.0
2009-12-03 11:15:00,49.33,49.33,49.28,49.29,25300.0,41.3171,41.3171,41.2752,41.2836,25300.0
2009-12-03 11:20:00,49.3,49.31,49.27,49.3,19000.0,41.2919,41.3003,41.2668,41.2919,19000.0
2009-12-03 11:25:00,49.3,49.35,49.3,49.32,26300.0,41.2919,41.3338,41.2919,41.3087,26300.0
2009-12-03 11:30:00,49.32,49.34,49.31,49.32,28900.0,41.3087,41.3254,41.3003,41.3087,28900.0
2009-12-03 11:35:00,49.32,49.34,49.25,49.25,28100.0,41.3087,41.3254,41.2501,41.2501,28100.0
2009-12-03 11:40:00,49.22,49.25,49.22,49.25,16500.0,41.2249,41.2501,41.2249,41.2501,16500.0
2009-12-03 11:45:00,49.25,49.26,49.23,49.24,5900.0,41.2501,41.2584,41.2333,41.2417,5900.0
2009-12-03 11:50:00,49.24,49.29,49.23,49.29,37900.0,41.2417,41.2836,41.2333,41.2836,37900.0
2009-12-03 11:55:00,49.29,49.29,49.25,49.26,19600.0,41.2836,41.2836,41.2501,41.2584,19600.0
2009-12-03 12:00:00,49.25,49.27,49.24,49.27,29900.0,41.2501,41.2668,41.2417,41.2668,29900.0
2009-12-03 12:05:00,49.26,49.28,49.25,49.27,8600.0,41.2584,41.2752,41.2501,41.2668,8600.0
2009-12-03 12:10:00,49.27,49.3,49.26,49.26,9900.0,41.2668,41.2919,41.2584,41.2584,9900.0
2009-12-03 12:15:00,49.27,49.31,49.27,49.31,8400.0,41.2668,41.3003,41.2668,41.3003,8400.0
2009-12-03 12:20:00,49.32,49.34,49.29,49.29,76300.0,41.3087,41.3254,41.2836,41.2836,76300.0
2009-12-03 12:25:00,49.3,49.31,49.28,49.28,29400.0,41.2919,41.3003,41.2752,41.2752,29400.0
2009-12-03 12:30:00,49.28,49.29,49.26,49.28,28100.0,41.2752,41.2836,41.2584,41.2752,28100.0
2009-12-03 12:35:00,49.28,49.31,49.28,49.29,16400.0,41.2752,41.3003,41.2752,41.2836,16400.0
2009-12-03 12:40:00,49.29,49.3,49.28,49.29,4500.0,41.2836,41.2919,41.2752,41.2836,4500.0
2009-12-03 12:45:00,49.3,49.32,49.3,49.32,27000.0,41.2919,41.3087,41.2919,41.3087,27000.0
2009-12-03 12:50:00,49.32,49.33,49.3,49.32,6900.0,41.3087,41.3171,41.2919,41.3087,6900.0
2009-12-03 12:55:00,49.31,49.34,49.3,49.33,10200.0,41.3003,41.3254,41.2919,41.3171,10200.0
2009-12-03 13:00:00,49.33,49.33,49.31,49.32,19900.0,41.3171,41.3171,41.3003,41.3087,19900.0
2009-12-03 13:05:00,49.32,49.32,49.28,49.29,48100.0,41.3087,41.3087,41.2752,41.2836,48100.0
2009-12-03 13:10:00,49.3,49.31,49.25,49.27,71500.0,41.2919,41.3003,41.2501,41.2668,71500.0
2009-12-03 13:15:00,49.26,49.32,49.26,49.31,10700.0,41.2584,41.3087,41.2584,41.3003,10700.0
2009-12-03 13:20:00,49.31,49.33,49.29,49.32,12100.0,41.3003,41.3171,41.2836,41.3087,12100.0
2009-12-03 13:25:00,49.33,49.33,49.31,49.32,9200.0,41.3171,41.3171,41.3003,41.3087,9200.0
2009-12-03 13:30:00,49.32,49.33,49.31,49.32,13800.0,41.3087,41.3171,41.3003,41.3087,13800.0
2009-12-03 13:35:00,49.33,49.36,49.33,49.36,32500.0,41.3171,41.3422,41.3171,41.3422,32500.0
2009-12-03 13:40:00,49.35,49.37,49.35,49.37,5700.0,41.3338,41.3506,41.3338,41.3506,5700.0
2009-12-03 13:45:00,49.36,49.37,49.35,49.35,5100.0,41.3422,41.3506,41.3338,41.3338,5100.0
2009-12-03 13:50:00,49.36,49.37,49.35,49.35,7300.0,41.3422,41.3506,41.3338,41.3338,7300.0
2009-12-03 13:55:00,49.35,49.36,49.34,49.35,11500.0,41.3338,41.3422,41.3254,41.3338,11500.0
2009-12-03 14:00:00,49.35,49.37,49.34,49.35,16100.0,41.3338,41.3506,41.3254,41.3338,16100.0
2009-12-03 14:05:00,49.34,49.35,49.32,49.34,9100.0,41.3254,41.3338,41.3087,41.3254,9100.0
2009-12-03 14:10:00,49.34,49.34,49.31,49.34,16400.0,41.3254,41.3254,41.3003,41.3254,16400.0
2009-12-03 14:15:00,49.34,49.36,49.29,49.29,25000.0,41.3254,41.3422,41.2836,41.2836,25000.0
2009-12-03 14:20:00,49.29,49.32,49.29,49.31,24900.0,41.2836,41.3087,41.2836,41.3003,24900.0
2009-12-03 14:25:00,49.31,49.33,49.3,49.3,10100.0,41.3003,41.3171,41.2919,41.2919,10100.0
2009-12-03 14:30:00,49.29,49.32,49.29,49.31,25400.0,41.2836,41.3087,41.2836,41.3003,25400.0
2009-12-03 14:35:00,49.32,49.35,49.32,49.34,33300.0,41.3087,41.3338,41.3087,41.3254,33300.0
2009-12-03 14:40:00,49.34,49.37,49.33,49.37,7400.0,41.3254,41.3506,41.3171,41.3506,7400.0
2009-12-03 14:45:00,49.36,49.36,49.33,49.33,4400.0,41.3422,41.3422,41.3171,41.3171,4400.0
2009-12-03 14:50:00,49.33,49.34,49.28,49.3,27900.0,41.3171,41.3254,41.2752,41.2919,27900.0
2009-12-03 14:55:00,49.29,49.3,49.24,49.26,6800.0,41.2836,41.2919,41.2417,41.2584,6800.0
2009-12-03 15:00:00,49.27,49.28,49.26,49.26,6600.0,41.2668,41.2752,41.2584,41.2584,6600.0
2009-12-03 15:05:00,49.27,49.29,49.26,49.29,21100.0,41.2668,41.2836,41.2584,41.2836,21100.0
2009-12-03 15:10:00,49.29,49.3,49.27,49.29,18800.0,41.2836,41.2919,41.2668,41.2836,18800.0
2009-12-03 15:15:00,49.28,49.32,49.28,49.32,39200.0,41.2752,41.3087,41.2752,41.3087,39200.0
2009-12-03 15:20:00,49.32,49.32,49.27,49.27,29400.0,41.3087,41.3087,41.2668,41.2668,29400.0
2009-12-03 15:25:00,49.27,49.28,49.23,49.23,56000.0,41.2668,41.2752,41.2333,41.2333,56000.0
2009-12-03 15:30:00,49.24,49.27,49.24,49.25,23400.0,41.2417,41.2668,41.2417,41.2501,23400.0
2009-12-03 15:35:00,49.24,49.25,49.18,49.18,39800.0,41.2417,41.2501,41.1914,41.1914,39800.0
2009-12-03 15:40:00,49.18,49.18,49.06,49.09,79100.0,41.1914,41.1914,41.0909,41.116,79100.0
2009-12-03 15:45:00,49.09,49.09,49.0,49.0,116900.0,41.116,41.116,41.0407,41.0407,116900.0
2009-12-03 15:50:00,49.0,49.0,48.93,49.0,55200.0,41.0407,41.0407,40.982,41.0407,55200.0
2009-12-03 15:55:00,49.0,49.02,48.88,48.96,894300.0,41.0407,41.0574,40.9402,41.0072,894300.0
2009-12-04 09:30:00,49.58,49.59,49.46,49.47,120700.0,41.5264,41.5348,41.4259,41.4343,120700.0
2009-12-04 09:35:00,49.46,49.65,49.46,49.6,70400.0,41.4259,41.5851,41.4259,41.5432,70400.0
2009-12-04 09:40:00,49.62,49.74,49.62,49.66,52300.0,41.56,41.6605,41.56,41.5935,52300.0
2009-12-04 09:45:00,49.68,49.77,49.68,49.75,17700.0,41.6102,41.6856,41.6102,41.6688,17700.0
2009-12-04 09:50:00,49.75,49.75,49.69,49.7,16800.0,41.6688,41.6688,41.6186,41.627,16800.0
2009-12-04 09:55:00,49.71,49.72,49.67,49.69,10800.0,41.6353,41.6437,41.6018,41.6186,10800.0
2009-12-04 10:00:00,49.69,49.72,49.62,49.62,65800.0,41.6186,41.6437,41.56,41.56,65800.0
2009-12-04 10:05:00,49.6,49.67,49.55,49.66,99800.0,41.5432,41.6018,41.5013,41.5935,99800.0
2009-12-04 10:10:00,49.65,49.67,49.57,49.62,103600.0,41.5851,41.6018,41.5181,41.56,103600.0
2009-12-04 10:15:00,49.64,49.67,49.6,49.6,130700.0,41.5767,41.6018,41.5432,41.5432,130700.0
2009-12-04 10:20:00,49.6,49.62,49.59,49.61,31200.0,41.5432,41.56,41.5348,41.5516,31200.0
2009-12-04 10:25:00,49.6,49.67,49.6,49.63,22000.0,41.5432,41.6018,41.5432,41.5683,22000.0
2009-12-04 10:30:00,49.64,49.64,49.57,49.57,60500.0,41.5767,41.5767,41.5181,41.5181,60500.0
2009-12-04 10:35:00,49.58,49.63,49.56,49.63,24300.0,41.5264,41.5683,41.5097,41.5683,24300.0
2009-12-04 10:40:00,49.63,49.64,49.59,49.64,31000.0,41.5683,41.5767,41.5348,41.5767,31000.0
2009-12-04 10:45:00,49.64,49.66,49.62,49.63,17700.0,41.5767,41.5935,41.56,41.5683,17700.0
2009-12-04 10:50:00,49.62,49.62,49.53,49.55,117500.0,41.56,41.56,41.4846,41.5013,117500.0
2009-12-04 10:55:00,49.56,49.56,49.47,49.51,71900.0,41.5097,41.5097,41.4343,41.4678,71900.0
2009-12-04 11:00:00,49.51,49.52,49.43,49.46,111900.0,41.4678,41.4762,41.4008,41.4259,111900.0
2009-12-04 11:05:00,49.46,49.49,49.42,49.48,30000.0,41.4259,41.4511,41.3924,41.4427,30000.0
2009-12-04 11:10:00,49.49,49.51,49.49,49.49,37200.0,41.4511,41.4678,41.4511,41.4511,37200.0
2009-12-04 11:15:00,49.49,49.49,49.42,49.42,32900.0,41.4511,41.4511,41.3924,41.3924,32900.0
2009-12-04 11:20:00,49.41,49.47,49.41,49.46,42400.0,41.3841,41.4343,41.3841,41.4259,42400.0
2009-12-04 11:25:00,49.45,49.47,49.28,49.28,119900.0,41.4176,41.4343,41.2752,41.2752,119900.0
2009-12-04 11:30:00,49.3,49.3,49.18,49.24,133900.0,41.2919,41.2919,41.1914,41.2417,133900.0
2009-12-04 11:35:00,49.23,49.23,49.14,49.16,109500.0,41.2333,41.2333,41.1579,41.1747,109500.0
2009-12-04 11:40:00,49.16,49.16,48.99,49.0,644300.0,41.1747,41.1747,41.0323,41.0407,644300.0
2009-12-04 11:45:00,49.0,49.04,48.75,48.9,382400.0,41.0407,41.0742,40.8313,40.9569,382400.0
2009-12-04 11:50:00,48.9,48.98,48.84,48.98,145200.0,40.9569,41.0239,40.9067,41.0239,145200.0
2009-12-04 11:55:00,48.97,48.99,48.92,48.97,70100.0,41.0155,41.0323,40.9737,41.0155,70100.0
2009-12-04 12:00:00,48.96,48.99,48.95,48.99,77600.0,41.0072,41.0323,40.9988,41.0323,77600.0
2009-12-04 12:05:00,48.98,49.03,48.96,49.02,45000.0,41.0239,41.0658,41.0072,41.0574,45000.0
2009-12-04 12:10:00,49.05,49.07,49.02,49.02,33900.0,41.0825,41.0993,41.0574,41.0574,33900.0
2009-12-04 12:15:00,49.02,49.05,49.01,49.02,23900.0,41.0574,41.0825,41.049,41.0574,23900.0
2009-12-04 12:20:00,49.02,49.04,48.95,49.0,67300.0,41.0574,41.0742,40.9988,41.0407,67300.0
2009-12-04 12:25:00,49.01,49.06,49.0,49.04,20200.0,41.049,41.0909,41.0407,41.0742,20200.0
2009-12-04 12:30:00,49.03,49.13,49.03,49.1,22900.0,41.0658,41.1495,41.0658,41.1244,22900.0
2009-12-04 12:35:00,49.09,49.13,49.07,49.1,65300.0,41.116,41.1495,41.0993,41.1244,65300.0
2009-12-04 12:40:00,49.1,49.11,49.08,49.1,10800.0,41.1244,41.1328,41.1077,41.1244,10800.0
2009-12-04 12:45:00,49.1,49.14,49.08,49.08,23700.0,41.1244,41.1579,41.1077,41.1077,23700.0
2009-12-04 12:50:00,49.09,49.15,49.09,49.14,20700.0,41.116,41.1663,41.116,41.1579,20700.0
2009-12-04 12:55:00,49.13,49.13,49.1,49.12,24900.0,41.1495,41.1495,41.1244,41.1412,24900.0
2009-12-04 13:00:00,49.11,49.19,49.11,49.16,19700.0,41.1328,41.1998,41.1328,41.1747,19700.0
2009-12-04 13:05:00,49.17,49.17,49.14,49.15,19200.0,41.183,41.183,41.1579,41.1663,19200.0
2009-12-04 13:10:00,49.15,49.16,49.08,49.09,32600.0,41.1663,41.1747,41.1077,41.116,32600.0
2009-12-04 13:15:00,49.08,49.13,49.08,49.11,4700.0,41.1077,41.1495,41.1077,41.1328,4700.0
2009-12-04 13:20:00,49.12,49.12,49.08,49.09,14400.0,41.1412,41.1412,41.1077,41.116,14400.0
2009-12-04 13:25:00,49.09,49.1,49.04,49.04,41900.0,41.116,41.1244,41.0742,41.0742,41900.0
2009-12-04 13:30:00,49.04,49.08,49.02,49.06,33200.0,41.0742,41.1077,41.0574,41.0909,33200.0
2009-12-04 13:35:00,49.06,49.06,49.0,49.03,28700.0,41.0909,41.0909,41.0407,41.0658,28700.0
2009-12-04 13:40:00,49.03,49.08,49.03,49.08,15600.0,41.0658,41.1077,41.0658,41.1077,15600.0
2009-12-04 13:45:00,49.08,49.09,49.02,49.02,43900.0,41.1077,41.116,41.0574,41.0574,43900.0
2009-12-04 13:50:00,49.02,49.03,48.93,48.96,147700.0,41.0574,41.0658,40.982,41.0072,147700.0
2009-12-04 13:55:00,48.96,48.98,48.9,48.91,34500.0,41.0072,41.0239,40.9569,40.9653,34500.0
2009-12-04 14:00:00,48.93,48.96,48.92,48.96,28400.0,40.982,41.0072,40.9737,41.0072,28400.0
2009-12-04 14:05:00,48.97,48.97,48.86,48.87,52500.0,41.0155,41.0155,40.9234,40.9318,52500.0
2009-12-04 14:10:00,48.87,48.93,48.86,48.93,30200.0,40.9318,40.982,40.9234,40.982,30200.0
2009-12-04 14:15:00,48.94,48.94,48.85,48.87,72300.0,40.9904,40.9904,40.915,40.9318,72300.0
2009-12-04 14:20:00,48.88,48.88,48.81,48.81,41500.0,40.9402,40.9402,40.8815,40.8815,41500.0
2009-12-04 14:25:00,48.83,48.89,48.8,48.89,26300.0,40.8983,40.9485,40.8731,40.9485,26300.0
2009-12-04 14:30:00,48.88,49.02,48.88,48.99,59200.0,40.9402,41.0574,40.9402,41.0323,59200.0
2009-12-04 14:35:00,48.99,49.03,48.98,49.01,10100.0,41.0323,41.0658,41.0239,41.049,10100.0
2009-12-04 14:40:00,49.01,49.01,48.95,49.0,37300.0,41.049,41.049,40.9988,41.0407,37300.0
2009-12-04 14:45:00,48.98,49.02,48.95,48.95,39000.0,41.0239,41.0574,40.9988,40.9988,39000.0
2009-12-04 14:50:00,48.95,48.99,48.92,48.99,33100.0,40.9988,41.0323,40.9737,41.0323,33100.0
2009-12-04 14:55:00,48.98,49.1,48.98,49.07,56200.0,41.0239,41.1244,41.0239,41.0993,56200.0
2009-12-04 15:00:00,49.06,49.12,49.01,49.08,38900.0,41.0909,41.1412,41.049,41.1077,38900.0
2009-12-04 15:05:00,49.08,49.13,49.08,49.09,34500.0,41.1077,41.1495,41.1077,41.116,34500.0
2009-12-04 15:10:00,49.1,49.14,49.09,49.13,22500.0,41.1244,41.1579,41.116,41.1495,22500.0
2009-12-04 15:15:00,49.13,49.14,49.1,49.12,18400.0,41.1495,41.1579,41.1244,41.1412,18400.0
2009-12-04 15:20:00,49.14,49.21,49.14,49.21,25600.0,41.1579,41.2165,41.1579,41.2165,25600.0
2009-12-04 15:25:00,49.2,49.26,49.18,49.2,90600.0,41.2082,41.2584,41.1914,41.2082,90600.0
2009-12-04 15:30:00,49.2,49.25,49.2,49.25,142100.0,41.2082,41.2501,41.2082,41.2501,142100.0
2009-12-04 15:35:00,49.25,49.27,49.15,49.17,193800.0,41.2501,41.2668,41.1663,41.183,193800.0
2009-12-04 15:40:00,49.16,49.17,49.09,49.16,152300.0,41.1747,41.183,41.116,41.1747,152300.0
2009-12-04 15:45:00,49.16,49.25,49.16,49.24,243000.0,41.1747,41.2501,41.1747,41.2417,243000.0
2009-12-04 15:50:00,49.24,49.25,49.16,49.19,152300.0,41.2417,41.2501,41.1747,41.1998,152300.0
2009-12-04 15:55:00,49.19,49.24,49.19,49.24,355100.0,41.1998,41.2417,41.1998,41.2417,355100.0
2009-12-07 09:30:00,49.15,49.25,49.09,49.21,106200.0,41.1663,41.2501,41.116,41.2165,106200.0
2009-12-07 09:35:00,49.22,49.29,49.17,49.2,36500.0,41.2249,41.2836,41.183,41.2082,36500.0
2009-12-07 09:40:00,49.23,49.25,49.18,49.24,22400.0,41.2333,41.2501,41.1914,41.2417,22400.0
2009-12-07 09:45:00,49.25,49.36,49.25,49.36,32300.0,41.2501,41.3422,41.2501,41.3422,32300.0
2009-12-07 09:50:00,49.35,49.38,49.33,49.36,28900.0,41.3338,41.3589,41.3171,41.3422,28900.0
2009-12-07 09:55:00,49.36,49.37,49.32,49.32,18300.0,41.3422,41.3506,41.3087,41.3087,18300.0
2009-12-07 10:00:00,49.32,49.36,49.21,49.22,30600.0,41.3087,41.3422,41.2165,41.2249,30600.0
2009-12-07 10:05:00,49.22,49.26,49.2,49.21,24300.0,41.2249,41.2584,41.2082,41.2165,24300.0
2009-12-07 10:10:00,49.22,49.29,49.21,49.26,21600.0,41.2249,41.2836,41.2165,41.2584,21600.0
2009-12-07 10:15:00,49.27,49.31,49.24,49.31,10000.0,41.2668,41.3003,41.2417,41.3003,10000.0
2009-12-07 10:20:00,49.3,49.3,49.26,49.27,9400.0,41.2919,41.2919,41.2584,41.2668,9400.0
2009-12-07 10:25:00,49.26,49.31,49.26,49.29,18300.0,41.2584,41.3003,41.2584,41.2836,18300.0
2009-12-07 10:30:00,49.33,49.35,49.3,49.31,13100.0,41.3171,41.3338,41.2919,41.3003,13100.0
2009-12-07 10:35:00,49.31,49.35,49.28,49.29,26400.0,41.3003,41.3338,41.2752,41.2836,26400.0
2009-12-07 10:40:00,49.29,49.29,49.23,49.27,154300.0,41.2836,41.2836,41.2333,41.2668,154300.0
2009-12-07 10:45:00,49.26,49.29,49.25,49.26,25300.0,41.2584,41.2836,41.2501,41.2584,25300.0
2009-12-07 10:50:00,49.27,49.33,49.27,49.28,28000.0,41.2668,41.3171,41.2668,41.2752,28000.0
2009-12-07 10:55:00,49.29,49.31,49.28,49.28,17200.0,41.2836,41.3003,41.2752,41.2752,17200.0
2009-12-07 11:00:00,49.28,49.28,49.2,49.2,26600.0,41.2752,41.2752,41.2082,41.2082,26600.0
2009-12-07 11:05:00,49.2,49.24,49.2,49.21,11300.0,41.2082,41.2417,41.2082,41.2165,11300.0
2009-12-07 11:10:00,49.2,49.24,49.2,49.22,28600.0,41.2082,41.2417,41.2082,41.2249,28600.0
2009-12-07 11:15:00,49.2,49.22,49.19,49.19,8500.0,41.2082,41.2249,41.1998,41.1998,8500.0
2009-12-07 11:20:00,49.21,49.22,49.18,49.18,10600.0,41.2165,41.2249,41.1914,41.1914,10600.0
2009-12-07 11:25:00,49.18,49.2,49.18,49.18,20300.0,41.1914,41.2082,41.1914,41.1914,20300.0
2009-12-07 11:30:00,49.18,49.23,49.18,49.21,20800.0,41.1914,41.2333,41.1914,41.2165,20800.0
2009-12-07 11:35:00,49.22,49.23,49.2,49.21,12500.0,41.2249,41.2333,41.2082,41.2165,12500.0
2009-12-07 11:40:00,49.22,49.23,49.21,49.22,12300.0,41.2249,41.2333,41.2165,41.2249,12300.0
2009-12-07 11:45:00,49.21,49.25,49.21,49.24,64100.0,41.2165,41.2501,41.2165,41.2417,64100.0
2009-12-07 11:50:00,49.24,49.25,49.23,49.25,13900.0,41.2417,41.2501,41.2333,41.2501,13900.0
2009-12-07 11:55:00,49.24,49.25,49.21,49.22,10100.0,41.2417,41.2501,41.2165,41.2249,10100.0
2009-12-07 12:00:00,49.23,49.24,49.21,49.21,10300.0,41.2333,41.2417,41.2165,41.2165,10300.0
2009-12-07 12:05:00,49.2,49.23,49.2,49.22,12600.0,41.2082,41.2333,41.2082,41.2249,12600.0
2009-12-07 12:10:00,49.23,49.23,49.21,49.21,17200.0,41.2333,41.2333,41.2165,41.2165,17200.0
2009-12-07 12:15:00,49.21,49.22,49.18,49.21,18400.0,41.2165,41.2249,41.1914,41.2165,18400.0
2009-12-07 12:20:00,49.2,49.21,49.18,49.21,7600.0,41.2082,41.2165,41.1914,41.2165,7600.0
2009-12-07 12:25:00,49.2,49.2,49.18,49.19,12700.0,41.2082,41.2082,41.1914,41.1998,12700.0
2009-12-07 12:30:00,49.2,49.23,49.19,49.23,24400.0,41.2082,41.2333,41.1998,41.2333,24400.0
2009-12-07 12:35:00,49.24,49.31,49.24,49.27,57600.0,41.2417,41.3003,41.2417,41.2668,57600.0
2009-12-07 12:40:00,49.27,49.29,49.25,49.25,31700.0,41.2668,41.2836,41.2501,41.2501,31700.0
2009-12-07 12:45:00,49.25,49.31,49.25,49.28,54900.0,41.2501,41.3003,41.2501,41.2752,54900.0
2009-12-07 12:50:00,49.28,49.29,49.26,49.27,64900.0,41.2752,41.2836,41.2584,41.2668,64900.0
2009-12-07 12:55:00,49.26,49.29,49.26,49.28,89100.0,41.2584,41.2836,41.2584,41.2752,89100.0
2009-12-07 13:00:00,49.27,49.27,49.25,49.25,35500.0,41.2668,41.2668,41.2501,41.2501,35500.0
2009-12-07 13:05:00,49.25,49.25,49.23,49.24,27900.0,41.2501,41.2501,41.2333,41.2417,27900.0
2009-12-07 13:10:00,49.24,49.28,49.24,49.28,27700.0,41.2417,41.2752,41.2417,41.2752,27700.0
2009-12-07 13:15:00,49.29,49.32,49.28,49.28,44900.0,41.2836,41.3087,41.2752,41.2752,44900.0
2009-12-07 13:20:00,49.29,49.32,49.28,49.28,91600.0,41.2836,41.3087,41.2752,41.2752,91600.0
2009-12-07 13:25:00,49.28,49.3,49.26,49.27,70300.0,41.2752,41.2919,41.2584,41.2668,70300.0
2009-12-07 13:30:00,49.27,49.27,49.25,49.27,51200.0,41.2668,41.2668,41.2501,41.2668,51200.0
2009-12-07 13:35:00,49.27,49.29,49.26,49.26,144500.0,41.2668,41.2836,41.2584,41.2584,144500.0
2009-12-07 13:40:00,49.26,49.27,49.25,49.26,14600.0,41.2584,41.2668,41.2501,41.2584,14600.0
2009-12-07 13:45:00,49.25,49.27,49.25,49.25,16300.0,41.2501,41.2668,41.2501,41.2501,16300.0
2009-12-07 13:50:00,49.25,49.25,49.22,49.24,21400.0,41.2501,41.2501,41.2249,41.2417,21400.0
2009-12-07 13:55:00,49.23,49.23,49.2,49.22,47500.0,41.2333,41.2333,41.2082,41.2249,47500.0
2009-12-07 14:00:00,49.21,49.22,49.19,49.21,18200.0,41.2165,41.2249,41.1998,41.2165,18200.0
2009-12-07 14:05:00,49.21,49.22,49.19,49.19,127200.0,41.2165,41.2249,41.1998,41.1998,127200.0
2009-12-07 14:10:00,49.19,49.2,49.19,49.19,9200.0,41.1998,41.2082,41.1998,41.1998,9200.0
2009-12-07 14:15:00,49.19,49.22,49.17,49.19,77200.0,41.1998,41.2249,41.183,41.1998,77200.0
2009-12-07 14:20:00,49.19,49.2,49.17,49.18,24600.0,41.1998,41.2082,41.183,41.1914,24600.0
2009-12-07 14:25:00,49.17,49.17,49.15,49.15,26800.0,41.183,41.183,41.1663,41.1663,26800.0
2009-12-07 14:30:00,49.15,49.15,49.07,49.09,27300.0,41.1663,41.1663,41.0993,41.116,27300.0
2009-12-07 14:35:00,49.09,49.09,49.0,49.05,38600.0,41.116,41.116,41.0407,41.0825,38600.0
2009-12-07 14:40:00,49.04,49.05,48.99,48.99,77300.0,41.0742,41.0825,41.0323,41.0323,77300.0
2009-12-07 14:45:00,48.99,48.99,48.94,48.98,21300.0,41.0323,41.0323,40.9904,41.0239,21300.0
2009-12-07 14:50:00,48.97,48.99,48.96,48.98,32800.0,41.0155,41.0323,41.0072,41.0239,32800.0
2009-12-07 14:55:00,48.98,49.02,48.98,49.01,31400.0,41.0239,41.0574,41.0239,41.049,31400.0
2009-12-07 15:00:00,49.02,49.04,48.96,49.02,44600.0,41.0574,41.0742,41.0072,41.0574,44600.0
2009-12-07 15:05:00,49.02,49.07,49.0,49.07,17200.0,41.0574,41.0993,41.0407,41.0993,17200.0
2009-12-07 15:10:00,49.07,49.09,49.07,49.07,18500.0,41.0993,41.116,41.0993,41.0993,18500.0
2009-12-07 15:15:00,49.08,49.1,49.04,49.05,33200.0,41.1077,41.1244,41.0742,41.0825,33200.0
2009-12-07 15:20:00,49.06,49.07,49.04,49.04,31800.0,41.0909,41.0993,41.0742,41.0742,31800.0
2009-12-07 15:25:00,49.04,49.04,49.01,49.02,51200.0,41.0742,41.0742,41.049,41.0574,51200.0
2009-12-07 15:30:00,49.02,49.13,49.02,49.13,43300.0,41.0574,41.1495,41.0574,41.1495,43300.0
2009-12-07 15:35:00,49.13,49.13,49.07,49.08,27600.0,41.1495,41.1495,41.0993,41.1077,27600.0
2009-12-07 15:40:00,49.08,49.15,49.08,49.14,44900.0,41.1077,41.1663,41.1077,41.1579,44900.0
2009-12-07 15:45:00,49.13,49.13,49.07,49.09,44300.0,41.1495,41.1495,41.0993,41.116,44300.0
2009-12-07 15:50:00,49.09,49.11,49.06,49.08,45800.0,41.116,41.1328,41.0909,41.1077,45800.0
2009-12-07 15:55:00,49.08,49.11,49.06,49.08,323200.0,41.1077,41.1328,41.0909,41.1077,323200.0
2009-12-08 09:30:00,48.8,48.81,48.64,48.68,83100.0,40.8731,40.8815,40.7391,40.7726,83100.0
2009-12-08 09:35:00,48.67,48.68,48.5,48.57,76000.0,40.7643,40.7726,40.6219,40.6805,76000.0
2009-12-08 09:40:00,48.58,48.6,48.46,48.47,46600.0,40.6889,40.7056,40.5884,40.5968,46600.0
2009-12-08 09:45:00,48.44,48.5,48.4,48.49,36000.0,40.5716,40.6219,40.5381,40.6135,36000.0
2009-12-08 09:50:00,48.49,48.57,48.47,48.56,47700.0,40.6135,40.6805,40.5968,40.6721,47700.0
2009-12-08 09:55:00,48.56,48.6,48.55,48.58,48700.0,40.6721,40.7056,40.6638,40.6889,48700.0
2009-12-08 10:00:00,48.58,48.6,48.54,48.58,25100.0,40.6889,40.7056,40.6554,40.6889,25100.0
2009-12-08 10:05:00,48.59,48.65,48.59,48.62,17300.0,40.6973,40.7475,40.6973,40.7224,17300.0
2009-12-08 10:10:00,48.63,48.66,48.58,48.59,33000.0,40.7308,40.7559,40.6889,40.6973,33000.0
2009-12-08 10:15:00,48.59,48.65,48.59,48.65,14900.0,40.6973,40.7475,40.6973,40.7475,14900.0
2009-12-08 10:20:00,48.67,48.71,48.64,48.65,24200.0,40.7643,40.7978,40.7391,40.7475,24200.0
2009-12-08 10:25:00,48.65,48.66,48.62,48.64,8700.0,40.7475,40.7559,40.7224,40.7391,8700.0
2009-12-08 10:30:00,48.65,48.68,48.64,48.64,28800.0,40.7475,40.7726,40.7391,40.7391,28800.0
2009-12-08 10:35:00,48.63,48.66,48.62,48.66,13000.0,40.7308,40.7559,40.7224,40.7559,13000.0
2009-12-08 10:40:00,48.66,48.67,48.65,48.66,7900.0,40.7559,40.7643,40.7475,40.7559,7900.0
2009-12-08 10:45:00,48.66,48.66,48.58,48.58,21000.0,40.7559,40.7559,40.6889,40.6889,21000.0
2009-12-08 10:50:00,48.58,48.6,48.56,48.59,26900.0,40.6889,40.7056,40.6721,40.6973,26900.0
2009-12-08 10:55:00,48.59,48.62,48.53,48.61,76500.0,40.6973,40.7224,40.647,40.714,76500.0
2009-12-08 11:00:00,48.62,48.66,48.6,48.66,18700.0,40.7224,40.7559,40.7056,40.7559,18700.0
2009-12-08 11:05:00,48.67,48.73,48.66,48.72,28800.0,40.7643,40.8145,40.7559,40.8061,28800.0
2009-12-08 11:10:00,48.7,48.78,48.7,48.76,32800.0,40.7894,40.8564,40.7894,40.8396,32800.0
2009-12-08 11:15:00,48.76,48.76,48.68,48.68,32900.0,40.8396,40.8396,40.7726,40.7726,32900.0
2009-12-08 11:20:00,48.68,48.74,48.67,48.73,15500.0,40.7726,40.8229,40.7643,40.8145,15500.0
2009-12-08 11:25:00,48.73,48.79,48.72,48.78,11600.0,40.8145,40.8648,40.8061,40.8564,11600.0
2009-12-08 11:30:00,48.77,48.78,48.75,48.77,111600.0,40.848,40.8564,40.8313,40.848,111600.0
2009-12-08 11:35:00,48.76,48.79,48.75,48.77,10300.0,40.8396,40.8648,40.8313,40.848,10300.0
2009-12-08 11:40:00,48.77,48.87,48.77,48.83,45900.0,40.848,40.9318,40.848,40.8983,45900.0
2009-12-08 11:45:00,48.83,48.86,48.83,48.86,15800.0,40.8983,40.9234,40.8983,40.9234,15800.0
2009-12-08 11:50:00,48.86,48.88,48.81,48.81,14700.0,40.9234,40.9402,40.8815,40.8815,14700.0
2009-12-08 11:55:00,48.83,48.83,48.77,48.8,24600.0,40.8983,40.8983,40.848,40.8731,24600.0
2009-12-08 12:00:00,48.81,48.83,48.8,48.82,19300.0,40.8815,40.8983,40.8731,40.8899,19300.0
2009-12-08 12:05:00,48.83,48.83,48.8,48.82,13800.0,40.8983,40.8983,40.8731,40.8899,13800.0
2009-12-08 12:10:00,48.83,48.84,48.79,48.8,21500.0,40.8983,40.9067,40.8648,40.8731,21500.0
2009-12-08 12:15:00,48.79,48.8,48.77,48.78,6600.0,40.8648,40.8731,40.848,40.8564,6600.0
2009-12-08 12:20:00,48.78,48.79,48.76,48.78,14900.0,40.8564,40.8648,40.8396,40.8564,14900.0
2009-12-08 12:25:00,48.77,48.78,48.71,48.72,12900.0,40.848,40.8564,40.7978,40.8061,12900.0
2009-12-08 12:30:00,48.73,48.73,48.71,48.72,7700.0,40.8145,40.8145,40.7978,40.8061,7700.0
2009-12-08 12:35:00,48.72,48.73,48.71,48.73,20100.0,40.8061,40.8145,40.7978,40.8145,20100.0
2009-12-08 12:40:00,48.75,48.75,48.73,48.74,16500.0,40.8313,40.8313,40.8145,40.8229,16500.0
2009-12-08 12:45:00,48.74,48.77,48.74,48.75,9000.0,40.8229,40.848,40.8229,40.8313,9000.0
2009-12-08 12:50:00,48.75,48.76,48.72,48.72,16100.0,40.8313,40.8396,40.8061,40.8061,16100.0
2009-12-08 12:55:00,48.72,48.8,48.71,48.8,20100.0,40.8061,40.8731,40.7978,40.8731,20100.0
2009-12-08 13:00:00,48.79,48.82,48.79,48.79,19700.0,40.8648,40.8899,40.8648,40.8648,19700.0
2009-12-08 13:05:00,48.79,48.79,48.78,48.78,11400.0,40.8648,40.8648,40.8564,40.8564,11400.0
2009-12-08 13:10:00,48.78,48.78,48.68,48.7,23200.0,40.8564,40.8564,40.7726,40.7894,23200.0
2009-12-08 13:15:00,48.71,48.72,48.7,48.72,10900.0,40.7978,40.8061,40.7894,40.8061,10900.0
2009-12-08 13:20:00,48.73,48.74,48.66,48.68,9900.0,40.8145,40.8229,40.7559,40.7726,9900.0
2009-12-08 13:25:00,48.67,48.69,48.66,48.66,12700.0,40.7643,40.781,40.7559,40.7559,12700.0
2009-12-08 13:30:00,48.65,48.7,48.65,48.69,16600.0,40.7475,40.7894,40.7475,40.781,16600.0
2009-12-08 13:35:00,48.7,48.73,48.7,48.71,28600.0,40.7894,40.8145,40.7894,40.7978,28600.0
2009-12-08 13:40:00,48.7,48.76,48.7,48.7,19900.0,40.7894,40.8396,40.7894,40.7894,19900.0
2009-12-08 13:45:00,48.7,48.75,48.7,48.73,26700.0,40.7894,40.8313,40.7894,40.8145,26700.0
2009-12-08 13:50:00,48.74,48.74,48.71,48.74,62000.0,40.8229,40.8229,40.7978,40.8229,62000.0
2009-12-08 13:55:00,48.73,48.73,48.7,48.72,16200.0,40.8145,40.8145,40.7894,40.8061,16200.0
2009-12-08 14:00:00,48.71,48.71,48.69,48.71,17100.0,40.7978,40.7978,40.781,40.7978,17100.0
2009-12-08 14:05:00,48.71,48.75,48.71,48.75,5300.0,40.7978,40.8313,40.7978,40.8313,5300.0
2009-12-08 14:10:00,48.74,48.74,48.71,48.74,9100.0,40.8229,40.8229,40.7978,40.8229,9100.0
2009-12-08 14:15:00,48.74,48.75,48.7,48.71,12300.0,40.8229,40.8313,40.7894,40.7978,12300.0
2009-12-08 14:20:00,48.7,48.7,48.64,48.66,12500.0,40.7894,40.7894,40.7391,40.7559,12500.0
2009-12-08 14:25:00,48.65,48.66,48.63,48.64,19400.0,40.7475,40.7559,40.7308,40.7391,19400.0
2009-12-08 14:30:00,48.64,48.7,48.64,48.67,29800.0,40.7391,40.7894,40.7391,40.7643,29800.0
2009-12-08 14:35:00,48.68,48.68,48.62,48.66,154600.0,40.7726,40.7726,40.7224,40.7559,154600.0
2009-12-08 14:40:00,48.66,48.68,48.63,48.65,82500.0,40.7559,40.7726,40.7308,40.7475,82500.0
2009-12-08 14:45:00,48.65,48.67,48.63,48.64,59000.0,40.7475,40.7643,40.7308,40.7391,59000.0
2009-12-08 14:50:00,48.63,48.63,48.55,48.58,52900.0,40.7308,40.7308,40.6638,40.6889,52900.0
2009-12-08 14:55:00,48.57,48.58,48.53,48.56,24700.0,40.6805,40.6889,40.647,40.6721,24700.0
2009-12-08 15:00:00,48.56,48.58,48.55,48.56,97000.0,40.6721,40.6889,40.6638,40.6721,97000.0
2009-12-08 15:05:00,48.55,48.62,48.55,48.61,100800.0,40.6638,40.7224,40.6638,40.714,100800.0
2009-12-08 15:10:00,48.63,48.64,48.59,48.61,92100.0,40.7308,40.7391,40.6973,40.714,92100.0
2009-12-08 15:15:00,48.6,48.62,48.58,48.61,228300.0,40.7056,40.7224,40.6889,40.714,228300.0
2009-12-08 15:20:00,48.62,48.64,48.58,48.64,292400.0,40.7224,40.7391,40.6889,40.7391,292400.0
2009-12-08 15:25:00,48.64,48.68,48.63,48.67,16800.0,40.7391,40.7726,40.7308,40.7643,16800.0
2009-12-08 15:30:00,48.66,48.68,48.62,48.63,307400.0,40.7559,40.7726,40.7224,40.7308,307400.0
2009-12-08 15:35:00,48.63,48.66,48.6,48.61,80900.0,40.7308,40.7559,40.7056,40.714,80900.0
2009-12-08 15:40:00,48.61,48.68,48.59,48.67,260300.0,40.714,40.7726,40.6973,40.7643,260300.0
2009-12-08 15:45:00,48.67,48.67,48.63,48.64,282900.0,40.7643,40.7643,40.7308,40.7391,282900.0
2009-12-08 15:50:00,48.64,48.64,48.55,48.6,149000.0,40.7391,40.7391,40.6638,40.7056,149000.0
2009-12-08 15:55:00,48.61,48.66,48.54,48.64,430700.0,40.714,40.7559,40.6554,40.7391,430700.0
2009-12-08 16:00:00,48.64,48.64,48.64,48.64,500.0,40.7391,40.7391,40.7391,40.7391,500.0
2009-12-08 16:05:00,48.64,48.64,48.64,48.64,0.0,40.7391,40.7391,40.7391,40.7391,0.0
2009-12-08 16:10:00,48.64,48.64,48.64,48.64,0.0,40.7391,40.7391,40.7391,40.7391,0.0
2009-12-09 09:30:00,48.63,48.63,48.52,48.58,47000.0,40.7308,40.7308,40.6386,40.6889,47000.0
2009-12-09 09:35:00,48.57,48.57,48.4,48.42,21200.0,40.6805,40.6805,40.5381,40.5549,21200.0
2009-12-09 09:40:00,48.39,48.41,48.3,48.33,29100.0,40.5297,40.5465,40.4544,40.4795,29100.0
2009-12-09 09:45:00,48.34,48.38,48.28,48.34,15400.0,40.4879,40.5214,40.4376,40.4879,15400.0
2009-12-09 09:50:00,48.36,48.47,48.36,48.47,7900.0,40.5046,40.5968,40.5046,40.5968,7900.0
2009-12-09 09:55:00,48.45,48.49,48.45,48.47,8600.0,40.58,40.6135,40.58,40.5968,8600.0
2009-12-09 10:00:00,48.47,48.53,48.47,48.47,19100.0,40.5968,40.647,40.5968,40.5968,19100.0
2009-12-09 10:05:00,48.46,48.5,48.46,48.48,11400.0,40.5884,40.6219,40.5884,40.6051,11400.0
2009-12-09 10:10:00,48.5,48.5,48.44,48.45,24800.0,40.6219,40.6219,40.5716,40.58,24800.0
2009-12-09 10:15:00,48.45,48.46,48.42,48.42,20100.0,40.58,40.5884,40.5549,40.5549,20100.0
2009-12-09 10:20:00,48.42,48.43,48.38,48.38,6900.0,40.5549,40.5632,40.5214,40.5214,6900.0
2009-12-09 10:25:00,48.39,48.44,48.39,48.44,10000.0,40.5297,40.5716,40.5297,40.5716,10000.0
2009-12-09 10:30:00,48.45,48.48,48.35,48.42,54900.0,40.58,40.6051,40.4962,40.5549,54900.0
2009-12-09 10:35:00,48.41,48.47,48.41,48.46,13700.0,40.5465,40.5968,40.5465,40.5884,13700.0
2009-12-09 10:40:00,48.48,48.59,48.46,48.57,493800.0,40.6051,40.6973,40.5884,40.6805,493800.0
2009-12-09 10:45:00,48.57,48.68,48.57,48.65,144900.0,40.6805,40.7726,40.6805,40.7475,144900.0
2009-12-09 10:50:00,48.67,48.72,48.64,48.66,29900.0,40.7643,40.8061,40.7391,40.7559,29900.0
2009-12-09 10:55:00,48.66,48.67,48.62,48.63,24200.0,40.7559,40.7643,40.7224,40.7308,24200.0
2009-12-09 11:00:00,48.63,48.65,48.63,48.64,20100.0,40.7308,40.7475,40.7308,40.7391,20100.0
2009-12-09 11:05:00,48.65,48.67,48.63,48.63,49900.0,40.7475,40.7643,40.7308,40.7308,49900.0
2009-12-09 11:10:00,48.64,48.64,48.62,48.63,38800.0,40.7391,40.7391,40.7224,40.7308,38800.0
2009-12-09 11:15:00,48.64,48.66,48.62,48.64,23800.0,40.7391,40.7559,40.7224,40.7391,23800.0
2009-12-09 11:20:00,48.63,48.65,48.62,48.64,36200.0,40.7308,40.7475,40.7224,40.7391,36200.0
2009-12-09 11:25:00,48.63,48.64,48.62,48.62,10800.0,40.7308,40.7391,40.7224,40.7224,10800.0
2009-12-09 11:30:00,48.62,48.63,48.61,48.61,9900.0,40.7224,40.7308,40.714,40.714,9900.0
2009-12-09 11:35:00,48.6,48.6,48.56,48.57,33600.0,40.7056,40.7056,40.6721,40.6805,33600.0
2009-12-09 11:40:00,48.57,48.61,48.57,48.59,22400.0,40.6805,40.714,40.6805,40.6973,22400.0
2009-12-09 11:45:00,48.59,48.6,48.57,48.58,20300.0,40.6973,40.7056,40.6805,40.6889,20300.0
2009-12-09 11:50:00,48.59,48.6,48.57,48.6,10200.0,40.6973,40.7056,40.6805,40.7056,10200.0
2009-12-09 11:55:00,48.6,48.62,48.59,48.59,4100.0,40.7056,40.7224,40.6973,40.6973,4100.0
2009-12-09 12:00:00,48.59,48.59,48.55,48.55,11300.0,40.6973,40.6973,40.6638,40.6638,11300.0
2009-12-09 12:05:00,48.56,48.59,48.55,48.59,19000.0,40.6721,40.6973,40.6638,40.6973,19000.0
2009-12-09 12:10:00,48.57,48.58,48.56,48.58,9900.0,40.6805,40.6889,40.6721,40.6889,9900.0
2009-12-09 12:15:00,48.57,48.57,48.51,48.52,15600.0,40.6805,40.6805,40.6303,40.6386,15600.0
2009-12-09 12:20:00,48.51,48.51,48.47,48.49,12500.0,40.6303,40.6303,40.5968,40.6135,12500.0
2009-12-09 12:25:00,48.5,48.52,48.49,48.52,10300.0,40.6219,40.6386,40.6135,40.6386,10300.0
2009-12-09 12:30:00,48.53,48.55,48.52,48.55,3100.0,40.647,40.6638,40.6386,40.6638,3100.0
2009-12-09 12:35:00,48.55,48.56,48.51,48.51,42300.0,40.6638,40.6721,40.6303,40.6303,42300.0
2009-12-09 12:40:00,48.52,48.53,48.5,48.5,35300.0,40.6386,40.647,40.6219,40.6219,35300.0
2009-12-09 12:45:00,48.49,48.51,48.48,48.49,42300.0,40.6135,40.6303,40.6051,40.6135,42300.0
2009-12-09 12:50:00,48.48,48.5,48.48,48.49,36700.0,40.6051,40.6219,40.6051,40.6135,36700.0
2009-12-09 12:55:00,48.49,48.54,48.49,48.53,98600.0,40.6135,40.6554,40.6135,40.647,98600.0
2009-12-09 13:00:00,48.54,48.54,48.42,48.46,44400.0,40.6554,40.6554,40.5549,40.5884,44400.0
2009-12-09 13:05:00,48.47,48.48,48.44,48.48,14500.0,40.5968,40.6051,40.5716,40.6051,14500.0
2009-12-09 13:10:00,48.48,48.52,48.47,48.52,79700.0,40.6051,40.6386,40.5968,40.6386,79700.0
2009-12-09 13:15:00,48.52,48.52,48.49,48.5,67800.0,40.6386,40.6386,40.6135,40.6219,67800.0
2009-12-09 13:20:00,48.5,48.5,48.46,48.47,22900.0,40.6219,40.6219,40.5884,40.5968,22900.0
2009-12-09 13:25:00,48.46,48.49,48.46,48.46,49900.0,40.5884,40.6135,40.5884,40.5884,49900.0
2009-12-09 13:30:00,48.47,48.48,48.43,48.43,43900.0,40.5968,40.6051,40.5632,40.5632,43900.0
2009-12-09 13:35:00,48.44,48.47,48.43,48.45,46600.0,40.5716,40.5968,40.5632,40.58,46600.0
2009-12-09 13:40:00,48.46,48.46,48.38,48.4,50300.0,40.5884,40.5884,40.5214,40.5381,50300.0
2009-12-09 13:45:00,48.4,48.45,48.4,48.42,64600.0,40.5381,40.58,40.5381,40.5549,64600.0
2009-12-09 13:50:00,48.43,48.47,48.43,48.45,26800.0,40.5632,40.5968,40.5632,40.58,26800.0
2009-12-09 13:55:00,48.46,48.48,48.42,48.43,22600.0,40.5884,40.6051,40.5549,40.5632,22600.0
2009-12-09 14:00:00,48.43,48.49,48.43,48.48,64500.0,40.5632,40.6135,40.5632,40.6051,64500.0
2009-12-09 14:05:00,48.48,48.55,48.48,48.54,104500.0,40.6051,40.6638,40.6051,40.6554,104500.0
2009-12-09 14:10:00,48.53,48.54,48.51,48.52,27800.0,40.647,40.6554,40.6303,40.6386,27800.0
2009-12-09 14:15:00,48.51,48.54,48.51,48.53,28400.0,40.6303,40.6554,40.6303,40.647,28400.0
2009-12-09 14:20:00,48.53,48.56,48.52,48.53,20800.0,40.647,40.6721,40.6386,40.647,20800.0
2009-12-09 14:25:00,48.52,48.53,48.47,48.49,44300.0,40.6386,40.647,40.5968,40.6135,44300.0
2009-12-09 14:30:00,48.48,48.56,48.48,48.54,43800.0,40.6051,40.6721,40.6051,40.6554,43800.0
2009-12-09 14:35:00,48.54,48.62,48.53,48.6,84700.0,40.6554,40.7224,40.647,40.7056,84700.0
2009-12-09 14:40:00,48.6,48.62,48.58,48.62,62800.0,40.7056,40.7224,40.6889,40.7224,62800.0
2009-12-09 14:45:00,48.62,48.64,48.62,48.62,66400.0,40.7224,40.7391,40.7224,40.7224,66400.0
2009-12-09 14:50:00,48.62,48.66,48.61,48.63,74300.0,40.7224,40.7559,40.714,40.7308,74300.0
2009-12-09 14:55:00,48.62,48.65,48.61,48.61,38100.0,40.7224,40.7475,40.714,40.714,38100.0
2009-12-09 15:00:00,48.62,48.73,48.62,48.72,100800.0,40.7224,40.8145,40.7224,40.8061,100800.0
2009-12-09 15:05:00,48.72,48.77,48.71,48.74,124100.0,40.8061,40.848,40.7978,40.8229,124100.0
2009-12-09 15:10:00,48.74,48.81,48.74,48.78,114900.0,40.8229,40.8815,40.8229,40.8564,114900.0
2009-12-09 15:15:00,48.78,48.81,48.75,48.79,169600.0,40.8564,40.8815,40.8313,40.8648,169600.0
2009-12-09 15:20:00,48.79,48.85,48.77,48.82,113200.0,40.8648,40.915,40.848,40.8899,113200.0
2009-12-09 15:25:00,48.82,48.83,48.78,48.78,40600.0,40.8899,40.8983,40.8564,40.8564,40600.0
2009-12-09 15:30:00,48.78,48.8,48.76,48.79,54200.0,40.8564,40.8731,40.8396,40.8648,54200.0
2009-12-09 15:35:00,48.79,48.8,48.73,48.73,72600.0,40.8648,40.8731,40.8145,40.8145,72600.0
2009-12-09 15:40:00,48.73,48.79,48.73,48.78,51000.0,40.8145,40.8648,40.8145,40.8564,51000.0
2009-12-09 15:45:00,48.78,48.83,48.77,48.8,69900.0,40.8564,40.8983,40.848,40.8731,69900.0
2009-12-09 15:50:00,48.8,48.81,48.75,48.79,114200.0,40.8731,40.8815,40.8313,40.8648,114200.0
2009-12-09 15:55:00,48.79,48.84,48.78,48.84,56300.0,40.8648,40.9067,40.8564,40.9067,56300.0
2009-12-10 09:30:00,49.1,49.22,49.02,49.2,28900.0,41.1244,41.2249,41.0574,41.2082,28900.0
2009-12-10 09:35:00,49.19,49.3,49.17,49.27,21600.0,41.1998,41.2919,41.183,41.2668,21600.0
2009-12-10 09:40:00,49.28,49.31,49.26,49.28,20500.0,41.2752,41.3003,41.2584,41.2752,20500.0
2009-12-10 09:45:00,49.29,49.32,49.27,49.3,25000.0,41.2836,41.3087,41.2668,41.2919,25000.0
2009-12-10 09:50:00,49.26,49.26,49.2,49.22,9200.0,41.2584,41.2584,41.2082,41.2249,9200.0
2009-12-10 09:55:00,49.21,49.25,49.2,49.2,36600.0,41.2165,41.2501,41.2082,41.2082,36600.0
2009-12-10 10:00:00,49.2,49.22,49.16,49.16,6300.0,41.2082,41.2249,41.1747,41.1747,6300.0
2009-12-10 10:05:00,49.16,49.2,49.14,49.18,6700.0,41.1747,41.2082,41.1579,41.1914,6700.0
2009-12-10 10:10:00,49.18,49.2,49.11,49.13,17300.0,41.1914,41.2082,41.1328,41.1495,17300.0
2009-12-10 10:15:00,49.15,49.17,49.13,49.14,16400.0,41.1663,41.183,41.1495,41.1579,16400.0
2009-12-10 10:20:00,49.13,49.2,49.11,49.2,9100.0,41.1495,41.2082,41.1328,41.2082,9100.0
2009-12-10 10:25:00,49.19,49.26,49.16,49.23,18900.0,41.1998,41.2584,41.1747,41.2333,18900.0
2009-12-10 10:30:00,49.24,49.26,49.22,49.22,24200.0,41.2417,41.2584,41.2249,41.2249,24200.0
2009-12-10 10:35:00,49.23,49.24,49.19,49.23,9400.0,41.2333,41.2417,41.1998,41.2333,9400.0
2009-12-10 10:40:00,49.22,49.27,49.21,49.21,16900.0,41.2249,41.2668,41.2165,41.2165,16900.0
2009-12-10 10:45:00,49.2,49.24,49.19,49.22,13200.0,41.2082,41.2417,41.1998,41.2249,13200.0
2009-12-10 10:50:00,49.21,49.23,49.2,49.22,19800.0,41.2165,41.2333,41.2082,41.2249,19800.0
2009-12-10 10:55:00,49.2,49.24,49.19,49.22,20600.0,41.2082,41.2417,41.1998,41.2249,20600.0
2009-12-10 11:00:00,49.22,49.23,49.2,49.23,10700.0,41.2249,41.2333,41.2082,41.2333,10700.0
2009-12-10 11:05:00,49.23,49.23,49.2,49.21,7000.0,41.2333,41.2333,41.2082,41.2165,7000.0
2009-12-10 11:10:00,49.22,49.24,49.2,49.24,10500.0,41.2249,41.2417,41.2082,41.2417,10500.0
2009-12-10 11:15:00,49.25,49.31,49.25,49.27,9300.0,41.2501,41.3003,41.2501,41.2668,9300.0
2009-12-10 11:20:00,49.27,49.27,49.22,49.23,5400.0,41.2668,41.2668,41.2249,41.2333,5400.0
2009-12-10 11:25:00,49.24,49.26,49.22,49.23,13500.0,41.2417,41.2584,41.2249,41.2333,13500.0
2009-12-10 11:30:00,49.22,49.26,49.22,49.26,6500.0,41.2249,41.2584,41.2249,41.2584,6500.0
2009-12-10 11:35:00,49.23,49.25,49.22,49.24,12500.0,41.2333,41.2501,41.2249,41.2417,12500.0
2009-12-10 11:40:00,49.24,49.24,49.21,49.24,16000.0,41.2417,41.2417,41.2165,41.2417,16000.0
2009-12-10 11:45:00,49.21,49.23,49.21,49.23,4900.0,41.2165,41.2333,41.2165,41.2333,4900.0
2009-12-10 11:50:00,49.23,49.23,49.18,49.21,8200.0,41.2333,41.2333,41.1914,41.2165,8200.0
2009-12-10 11:55:00,49.21,49.23,49.21,49.23,9600.0,41.2165,41.2333,41.2165,41.2333,9600.0
2009-12-10 12:00:00,49.21,49.24,49.21,49.23,13900.0,41.2165,41.2417,41.2165,41.2333,13900.0
2009-12-10 12:05:00,49.24,49.26,49.22,49.23,59800.0,41.2417,41.2584,41.2249,41.2333,59800.0
2009-12-10 12:10:00,49.23,49.23,49.2,49.2,8900.0,41.2333,41.2333,41.2082,41.2082,8900.0
2009-12-10 12:15:00,49.2,49.21,49.18,49.19,14700.0,41.2082,41.2165,41.1914,41.1998,14700.0
2009-12-10 12:20:00,49.2,49.2,49.18,49.2,12900.0,41.2082,41.2082,41.1914,41.2082,12900.0
2009-12-10 12:25:00,49.19,49.19,49.18,49.19,3400.0,41.1998,41.1998,41.1914,41.1998,3400.0
2009-12-10 12:30:00,49.19,49.19,49.16,49.19,11900.0,41.1998,41.1998,41.1747,41.1998,11900.0
2009-12-10 12:35:00,49.19,49.19,49.17,49.18,12800.0,41.1998,41.1998,41.183,41.1914,12800.0
2009-12-10 12:40:00,49.18,49.22,49.18,49.21,15500.0,41.1914,41.2249,41.1914,41.2165,15500.0
2009-12-10 12:45:00,49.2,49.26,49.2,49.25,14200.0,41.2082,41.2584,41.2082,41.2501,14200.0
2009-12-10 12:50:00,49.25,49.26,49.23,49.23,8000.0,41.2501,41.2584,41.2333,41.2333,8000.0
2009-12-10 12:55:00,49.24,49.25,49.23,49.25,6900.0,41.2417,41.2501,41.2333,41.2501,6900.0
2009-12-10 13:00:00,49.25,49.26,49.18,49.19,43200.0,41.2501,41.2584,41.1914,41.1998,43200.0
2009-12-10 13:05:00,49.19,49.23,49.16,49.17,79000.0,41.1998,41.2333,41.1747,41.183,79000.0
2009-12-10 13:10:00,49.17,49.17,49.13,49.13,28600.0,41.183,41.183,41.1495,41.1495,28600.0
2009-12-10 13:15:00,49.13,49.16,49.11,49.11,73800.0,41.1495,41.1747,41.1328,41.1328,73800.0
2009-12-10 13:20:00,49.12,49.15,49.11,49.15,18400.0,41.1412,41.1663,41.1328,41.1663,18400.0
2009-12-10 13:25:00,49.15,49.15,49.14,49.15,8700.0,41.1663,41.1663,41.1579,41.1663,8700.0
2009-12-10 13:30:00,49.15,49.17,49.15,49.16,6200.0,41.1663,41.183,41.1663,41.1747,6200.0
2009-12-10 13:35:00,49.17,49.2,49.16,49.2,12600.0,41.183,41.2082,41.1747,41.2082,12600.0
2009-12-10 13:40:00,49.21,49.21,49.18,49.2,9200.0,41.2165,41.2165,41.1914,41.2082,9200.0
2009-12-10 13:45:00,49.21,49.22,49.19,49.2,10900.0,41.2165,41.2249,41.1998,41.2082,10900.0
2009-12-10 13:50:00,49.2,49.21,49.17,49.18,16200.0,41.2082,41.2165,41.183,41.1914,16200.0
2009-12-10 13:55:00,49.17,49.22,49.17,49.22,10800.0,41.183,41.2249,41.183,41.2249,10800.0
2009-12-10 14:00:00,49.23,49.23,49.2,49.23,17500.0,41.2333,41.2333,41.2082,41.2333,17500.0
2009-12-10 14:05:00,49.23,49.25,49.23,49.23,5600.0,41.2333,41.2501,41.2333,41.2333,5600.0
2009-12-10 14:10:00,49.23,49.25,49.21,49.24,20900.0,41.2333,41.2501,41.2165,41.2417,20900.0
2009-12-10 14:15:00,49.24,49.28,49.24,49.27,9700.0,41.2417,41.2752,41.2417,41.2668,9700.0
2009-12-10 14:20:00,49.28,49.28,49.26,49.26,11300.0,41.2752,41.2752,41.2584,41.2584,11300.0
2009-12-10 14:25:00,49.27,49.28,49.26,49.27,12900.0,41.2668,41.2752,41.2584,41.2668,12900.0
2009-12-10 14:30:00,49.27,49.29,49.27,49.28,12700.0,41.2668,41.2836,41.2668,41.2752,12700.0
2009-12-10 14:35:00,49.28,49.28,49.24,49.25,18700.0,41.2752,41.2752,41.2417,41.2501,18700.0
2009-12-10 14:40:00,49.25,49.26,49.22,49.23,19600.0,41.2501,41.2584,41.2249,41.2333,19600.0
2009-12-10 14:45:00,49.23,49.25,49.23,49.24,22500.0,41.2333,41.2501,41.2333,41.2417,22500.0
2009-12-10 14:50:00,49.24,49.24,49.23,49.24,5100.0,41.2417,41.2417,41.2333,41.2417,5100.0
2009-12-10 14:55:00,49.24,49.24,49.23,49.23,94300.0,41.2417,41.2417,41.2333,41.2333,94300.0
2009-12-10 15:00:00,49.23,49.23,49.18,49.19,49800.0,41.2333,41.2333,41.1914,41.1998,49800.0
2009-12-10 15:05:00,49.19,49.2,49.18,49.19,15800.0,41.1998,41.2082,41.1914,41.1998,15800.0
2009-12-10 15:10:00,49.18,49.24,49.18,49.21,15600.0,41.1914,41.2417,41.1914,41.2165,15600.0
2009-12-10 15:15:00,49.2,49.22,49.19,49.2,20900.0,41.2082,41.2249,41.1998,41.2082,20900.0
2009-12-10 15:20:00,49.2,49.2,49.15,49.15,37300.0,41.2082,41.2082,41.1663,41.1663,37300.0
2009-12-10 15:25:00,49.15,49.16,49.08,49.1,78600.0,41.1663,41.1747,41.1077,41.1244,78600.0
2009-12-10 15:30:00,49.1,49.12,49.08,49.1,61100.0,41.1244,41.1412,41.1077,41.1244,61100.0
2009-12-10 15:35:00,49.1,49.14,49.09,49.14,9300.0,41.1244,41.1579,41.116,41.1579,9300.0
2009-12-10 15:40:00,49.15,49.15,49.12,49.14,8700.0,41.1663,41.1663,41.1412,41.1579,8700.0
2009-12-10 15:45:00,49.13,49.19,49.13,49.19,15100.0,41.1495,41.1998,41.1495,41.1998,15100.0
2009-12-10 15:50:00,49.19,49.19,49.13,49.15,18700.0,41.1998,41.1998,41.1495,41.1663,18700.0
2009-12-10 15:55:00,49.15,49.18,49.14,49.14,94600.0,41.1663,41.1914,41.1579,41.1579,94600.0
2009-12-11 09:30:00,49.33,49.43,49.32,49.33,69300.0,41.3171,41.4008,41.3087,41.3171,69300.0
2009-12-11 09:35:00,49.36,49.38,49.33,49.35,24600.0,41.3422,41.3589,41.3171,41.3338,24600.0
2009-12-11 09:40:00,49.36,49.4,49.36,49.36,22800.0,41.3422,41.3757,41.3422,41.3422,22800.0
2009-12-11 09:45:00,49.38,49.38,49.3,49.3,19600.0,41.3589,41.3589,41.2919,41.2919,19600.0
2009-12-11 09:50:00,49.3,49.69,49.24,49.39,51900.0,41.2919,41.6186,41.2417,41.3673,51900.0
2009-12-11 09:55:00,49.38,49.46,49.29,49.4,58300.0,41.3589,41.4259,41.2836,41.3757,58300.0
2009-12-11 10:00:00,49.42,49.42,49.37,49.38,18500.0,41.3924,41.3924,41.3506,41.3589,18500.0
2009-12-11 10:05:00,49.37,49.37,49.31,49.33,17200.0,41.3506,41.3506,41.3003,41.3171,17200.0
2009-12-11 10:10:00,49.33,49.37,49.33,49.37,25900.0,41.3171,41.3506,41.3171,41.3506,25900.0
2009-12-11 10:15:00,49.35,49.35,49.28,49.33,15500.0,41.3338,41.3338,41.2752,41.3171,15500.0
2009-12-11 10:20:00,49.33,49.33,49.28,49.32,17800.0,41.3171,41.3171,41.2752,41.3087,17800.0
2009-12-11 10:25:00,49.33,49.37,49.33,49.36,23200.0,41.3171,41.3506,41.3171,41.3422,23200.0
2009-12-11 10:30:00,49.36,49.41,49.34,49.39,14500.0,41.3422,41.3841,41.3254,41.3673,14500.0
2009-12-11 10:35:00,49.39,49.41,49.36,49.39,11700.0,41.3673,41.3841,41.3422,41.3673,11700.0
2009-12-11 10:40:00,49.38,49.38,49.36,49.36,3800.0,41.3589,41.3589,41.3422,41.3422,3800.0
2009-12-11 10:45:00,49.36,49.39,49.36,49.37,7400.0,41.3422,41.3673,41.3422,41.3506,7400.0
2009-12-11 10:50:00,49.38,49.39,49.36,49.38,7300.0,41.3589,41.3673,41.3422,41.3589,7300.0
2009-12-11 10:55:00,49.38,49.44,49.38,49.42,13900.0,41.3589,41.4092,41.3589,41.3924,13900.0
2009-12-11 11:00:00,49.4,49.4,49.33,49.33,6500.0,41.3757,41.3757,41.3171,41.3171,6500.0
2009-12-11 11:05:00,49.34,49.34,49.3,49.3,3800.0,41.3254,41.3254,41.2919,41.2919,3800.0
2009-12-11 11:10:00,49.3,49.31,49.3,49.3,2600.0,41.2919,41.3003,41.2919,41.2919,2600.0
2009-12-11 11:15:00,49.31,49.34,49.29,49.29,8200.0,41.3003,41.3254,41.2836,41.2836,8200.0
2009-12-11 11:20:00,49.29,49.29,49.19,49.19,12400.0,41.2836,41.2836,41.1998,41.1998,12400.0
2009-12-11 11:25:00,49.19,49.2,49.14,49.18,12600.0,41.1998,41.2082,41.1579,41.1914,12600.0
2009-12-11 11:30:00,49.17,49.2,49.15,49.19,8700.0,41.183,41.2082,41.1663,41.1998,8700.0
2009-12-11 11:35:00,49.2,49.23,49.17,49.22,49400.0,41.2082,41.2333,41.183,41.2249,49400.0
2009-12-11 11:40:00,49.21,49.21,49.16,49.19,46500.0,41.2165,41.2165,41.1747,41.1998,46500.0
2009-12-11 11:45:00,49.18,49.18,49.1,49.15,46600.0,41.1914,41.1914,41.1244,41.1663,46600.0
2009-12-11 11:50:00,49.15,49.2,49.14,49.2,33400.0,41.1663,41.2082,41.1579,41.2082,33400.0
2009-12-11 11:55:00,49.18,49.18,49.14,49.17,37400.0,41.1914,41.1914,41.1579,41.183,37400.0
2009-12-11 12:00:00,49.18,49.21,49.18,49.19,37700.0,41.1914,41.2165,41.1914,41.1998,37700.0
2009-12-11 12:05:00,49.19,49.22,49.18,49.21,28900.0,41.1998,41.2249,41.1914,41.2165,28900.0
2009-12-11 12:10:00,49.21,49.25,49.21,49.22,39200.0,41.2165,41.2501,41.2165,41.2249,39200.0
2009-12-11 12:15:00,49.22,49.23,49.22,49.23,30200.0,41.2249,41.2333,41.2249,41.2333,30200.0
2009-12-11 12:20:00,49.23,49.24,49.21,49.22,39200.0,41.2333,41.2417,41.2165,41.2249,39200.0
2009-12-11 12:25:00,49.22,49.23,49.2,49.2,36400.0,41.2249,41.2333,41.2082,41.2082,36400.0
2009-12-11 12:30:00,49.2,49.22,49.19,49.22,74200.0,41.2082,41.2249,41.1998,41.2249,74200.0
2009-12-11 12:35:00,49.23,49.23,49.21,49.23,50400.0,41.2333,41.2333,41.2165,41.2333,50400.0
2009-12-11 12:40:00,49.23,49.23,49.21,49.23,40400.0,41.2333,41.2333,41.2165,41.2333,40400.0
2009-12-11 12:45:00,49.23,49.23,49.19,49.22,45300.0,41.2333,41.2333,41.1998,41.2249,45300.0
2009-12-11 12:50:00,49.23,49.29,49.22,49.29,32100.0,41.2333,41.2836,41.2249,41.2836,32100.0
2009-12-11 12:55:00,49.29,49.3,49.28,49.29,39200.0,41.2836,41.2919,41.2752,41.2836,39200.0
2009-12-11 13:00:00,49.3,49.32,49.27,49.27,50400.0,41.2919,41.3087,41.2668,41.2668,50400.0
2009-12-11 13:05:00,49.28,49.29,49.26,49.27,55200.0,41.2752,41.2836,41.2584,41.2668,55200.0
2009-12-11 13:10:00,49.27,49.27,49.24,49.25,101500.0,41.2668,41.2668,41.2417,41.2501,101500.0
2009-12-11 13:15:00,49.26,49.28,49.25,49.28,35900.0,41.2584,41.2752,41.2501,41.2752,35900.0
2009-12-11 13:20:00,49.27,49.27,49.25,49.25,49200.0,41.2668,41.2668,41.2501,41.2501,49200.0
2009-12-11 13:25:00,49.26,49.27,49.24,49.26,38400.0,41.2584,41.2668,41.2417,41.2584,38400.0
2009-12-11 13:30:00,49.25,49.26,49.24,49.24,17000.0,41.2501,41.2584,41.2417,41.2417,17000.0
2009-12-11 13:35:00,49.24,49.27,49.24,49.27,4100.0,41.2417,41.2668,41.2417,41.2668,4100.0
2009-12-11 13:40:00,49.27,49.28,49.26,49.26,6800.0,41.2668,41.2752,41.2584,41.2584,6800.0
2009-12-11 13:45:00,49.25,49.27,49.23,49.23,29900.0,41.2501,41.2668,41.2333,41.2333,29900.0
2009-12-11 13:50:00,49.24,49.25,49.24,49.24,7500.0,41.2417,41.2501,41.2417,41.2417,7500.0
2009-12-11 13:55:00,49.24,49.26,49.24,49.24,4600.0,41.2417,41.2584,41.2417,41.2417,4600.0
2009-12-11 14:00:00,49.25,49.28,49.24,49.26,13900.0,41.2501,41.2752,41.2417,41.2584,13900.0
2009-12-11 14:05:00,49.26,49.32,49.26,49.32,18400.0,41.2584,41.3087,41.2584,41.3087,18400.0
2009-12-11 14:10:00,49.31,49.32,49.3,49.3,10400.0,41.3003,41.3087,41.2919,41.2919,10400.0
2009-12-11 14:15:00,49.3,49.3,49.29,49.29,4000.0,41.2919,41.2919,41.2836,41.2836,4000.0
2009-12-11 14:20:00,49.29,49.31,49.29,49.3,24000.0,41.2836,41.3003,41.2836,41.2919,24000.0
2009-12-11 14:25:00,49.3,49.31,49.29,49.29,13100.0,41.2919,41.3003,41.2836,41.2836,13100.0
2009-12-11 14:30:00,49.29,49.31,49.28,49.28,6400.0,41.2836,41.3003,41.2752,41.2752,6400.0
2009-12-11 14:35:00,49.27,49.27,49.25,49.25,10100.0,41.2668,41.2668,41.2501,41.2501,10100.0
2009-12-11 14:40:00,49.25,49.28,49.22,49.28,14600.0,41.2501,41.2752,41.2249,41.2752,14600.0
2009-12-11 14:45:00,49.27,49.31,49.27,49.28,3500.0,41.2668,41.3003,41.2668,41.2752,3500.0
2009-12-11 14:50:00,49.28,49.31,49.28,49.29,10400.0,41.2752,41.3003,41.2752,41.2836,10400.0
2009-12-11 14:55:00,49.29,49.29,49.26,49.26,13900.0,41.2836,41.2836,41.2584,41.2584,13900.0
2009-12-11 15:00:00,49.25,49.26,49.23,49.25,13200.0,41.2501,41.2584,41.2333,41.2501,13200.0
2009-12-11 15:05:00,49.26,49.27,49.24,49.24,7800.0,41.2584,41.2668,41.2417,41.2417,7800.0
2009-12-11 15:10:00,49.25,49.27,49.24,49.27,4400.0,41.2501,41.2668,41.2417,41.2668,4400.0
2009-12-11 15:15:00,49.27,49.27,49.24,49.25,6400.0,41.2668,41.2668,41.2417,41.2501,6400.0
2009-12-11 15:20:00,49.24,49.27,49.23,49.26,13600.0,41.2417,41.2668,41.2333,41.2584,13600.0
2009-12-11 15:25:00,49.26,49.31,49.26,49.3,12600.0,41.2584,41.3003,41.2584,41.2919,12600.0
2009-12-11 15:30:00,49.31,49.33,49.3,49.3,8400.0,41.3003,41.3171,41.2919,41.2919,8400.0
2009-12-11 15:35:00,49.31,49.32,49.29,49.31,5800.0,41.3003,41.3087,41.2836,41.3003,5800.0
2009-12-11 15:40:00,49.3,49.3,49.23,49.23,13100.0,41.2919,41.2919,41.2333,41.2333,13100.0
2009-12-11 15:45:00,49.22,49.24,49.17,49.19,107800.0,41.2249,41.2417,41.183,41.1998,107800.0
2009-12-11 15:50:00,49.2,49.22,49.18,49.22,230400.0,41.2082,41.2249,41.1914,41.2249,230400.0
2009-12-11 15:55:00,49.23,49.27,49.23,49.27,17800.0,41.2333,41.2668,41.2333,41.2668,17800.0
2009-12-14 09:30:00,49.47,49.6,49.47,49.54,38800.0,41.4343,41.5432,41.4343,41.4929,38800.0
2009-12-14 09:35:00,49.53,49.55,49.49,49.53,17500.0,41.4846,41.5013,41.4511,41.4846,17500.0
2009-12-14 09:40:00,49.51,49.55,49.49,49.54,22000.0,41.4678,41.5013,41.4511,41.4929,22000.0
2009-12-14 09:45:00,49.5,49.56,49.5,49.54,12600.0,41.4594,41.5097,41.4594,41.4929,12600.0
2009-12-14 09:50:00,49.53,49.59,49.52,49.56,11500.0,41.4846,41.5348,41.4762,41.5097,11500.0
2009-12-14 09:55:00,49.57,49.59,49.51,49.54,24400.0,41.5181,41.5348,41.4678,41.4929,24400.0
2009-12-14 10:00:00,49.54,49.55,49.47,49.48,28400.0,41.4929,41.5013,41.4343,41.4427,28400.0
2009-12-14 10:05:00,49.47,49.49,49.43,49.46,29700.0,41.4343,41.4511,41.4008,41.4259,29700.0
2009-12-14 10:10:00,49.45,49.52,49.45,49.5,28300.0,41.4176,41.4762,41.4176,41.4594,28300.0
2009-12-14 10:15:00,49.5,49.5,49.42,49.44,17500.0,41.4594,41.4594,41.3924,41.4092,17500.0
2009-12-14 10:20:00,49.43,49.45,49.41,49.45,9000.0,41.4008,41.4176,41.3841,41.4176,9000.0
2009-12-14 10:25:00,49.46,49.51,49.46,49.5,12100.0,41.4259,41.4678,41.4259,41.4594,12100.0
2009-12-14 10:30:00,49.5,49.52,49.49,49.52,13400.0,41.4594,41.4762,41.4511,41.4762,13400.0
2009-12-14 10:35:00,49.52,49.53,49.48,49.49,12700.0,41.4762,41.4846,41.4427,41.4511,12700.0
2009-12-14 10:40:00,49.48,49.49,49.47,49.47,16000.0,41.4427,41.4511,41.4343,41.4343,16000.0
2009-12-14 10:45:00,49.48,49.49,49.46,49.49,12100.0,41.4427,41.4511,41.4259,41.4511,12100.0
2009-12-14 10:50:00,49.5,49.55,49.5,49.53,19000.0,41.4594,41.5013,41.4594,41.4846,19000.0
2009-12-14 10:55:00,49.54,49.57,49.5,49.53,54700.0,41.4929,41.5181,41.4594,41.4846,54700.0
2009-12-14 11:00:00,49.52,49.54,49.51,49.52,15700.0,41.4762,41.4929,41.4678,41.4762,15700.0
2009-12-14 11:05:00,49.52,49.52,49.49,49.52,17700.0,41.4762,41.4762,41.4511,41.4762,17700.0
2009-12-14 11:10:00,49.52,49.54,49.51,49.52,14500.0,41.4762,41.4929,41.4678,41.4762,14500.0
2009-12-14 11:15:00,49.54,49.54,49.51,49.53,11100.0,41.4929,41.4929,41.4678,41.4846,11100.0
2009-12-14 11:20:00,49.52,49.58,49.52,49.58,15500.0,41.4762,41.5264,41.4762,41.5264,15500.0
2009-12-14 11:25:00,49.6,49.61,49.57,49.6,8500.0,41.5432,41.5516,41.5181,41.5432,8500.0
2009-12-14 11:30:00,49.6,49.6,49.58,49.58,8300.0,41.5432,41.5432,41.5264,41.5264,8300.0
2009-12-14 11:35:00,49.6,49.62,49.59,49.62,8100.0,41.5432,41.56,41.5348,41.56,8100.0
2009-12-14 11:40:00,49.63,49.65,49.61,49.62,20400.0,41.5683,41.5851,41.5516,41.56,20400.0
2009-12-14 11:45:00,49.61,49.62,49.59,49.59,11200.0,41.5516,41.56,41.5348,41.5348,11200.0
2009-12-14 11:50:00,49.61,49.61,49.57,49.58,19700.0,41.5516,41.5516,41.5181,41.5264,19700.0
2009-12-14 11:55:00,49.58,49.59,49.56,49.58,13400.0,41.5264,41.5348,41.5097,41.5264,13400.0
2009-12-14 12:00:00,49.58,49.6,49.58,49.58,33400.0,41.5264,41.5432,41.5264,41.5264,33400.0
2009-12-14 12:05:00,49.58,49.6,49.58,49.6,10600.0,41.5264,41.5432,41.5264,41.5432,10600.0
2009-12-14 12:10:00,49.61,49.62,49.6,49.61,9700.0,41.5516,41.56,41.5432,41.5516,9700.0
2009-12-14 12:15:00,49.61,49.62,49.6,49.62,6800.0,41.5516,41.56,41.5432,41.56,6800.0
2009-12-14 12:20:00,49.62,49.63,49.61,49.62,15900.0,41.56,41.5683,41.5516,41.56,15900.0
2009-12-14 12:25:00,49.61,49.65,49.61,49.65,29100.0,41.5516,41.5851,41.5516,41.5851,29100.0
2009-12-14 12:30:00,49.65,49.66,49.64,49.66,6800.0,41.5851,41.5935,41.5767,41.5935,6800.0
2009-12-14 12:35:00,49.66,49.67,49.65,49.67,18300.0,41.5935,41.6018,41.5851,41.6018,18300.0
2009-12-14 12:40:00,49.66,49.69,49.65,49.69,15700.0,41.5935,41.6186,41.5851,41.6186,15700.0
2009-12-14 12:45:00,49.69,49.69,49.65,49.66,28500.0,41.6186,41.6186,41.5851,41.5935,28500.0
2009-12-14 12:50:00,49.66,49.67,49.62,49.63,31800.0,41.5935,41.6018,41.56,41.5683,31800.0
2009-12-14 12:55:00,49.63,49.65,49.63,49.65,13700.0,41.5683,41.5851,41.5683,41.5851,13700.0
2009-12-14 13:00:00,49.64,49.65,49.62,49.63,15400.0,41.5767,41.5851,41.56,41.5683,15400.0
2009-12-14 13:05:00,49.63,49.64,49.6,49.6,27200.0,41.5683,41.5767,41.5432,41.5432,27200.0
2009-12-14 13:10:00,49.6,49.61,49.6,49.61,12000.0,41.5432,41.5516,41.5432,41.5516,12000.0
2009-12-14 13:15:00,49.61,49.61,49.58,49.59,14000.0,41.5516,41.5516,41.5264,41.5348,14000.0
2009-12-14 13:20:00,49.58,49.6,49.58,49.6,11400.0,41.5264,41.5432,41.5264,41.5432,11400.0
2009-12-14 13:25:00,49.6,49.62,49.59,49.61,8300.0,41.5432,41.56,41.5348,41.5516,8300.0
2009-12-14 13:30:00,49.6,49.61,49.6,49.61,6800.0,41.5432,41.5516,41.5432,41.5516,6800.0
2009-12-14 13:35:00,49.6,49.61,49.57,49.57,28400.0,41.5432,41.5516,41.5181,41.5181,28400.0
2009-12-14 13:40:00,49.57,49.58,49.53,49.55,15900.0,41.5181,41.5264,41.4846,41.5013,15900.0
2009-12-14 13:45:00,49.55,49.59,49.55,49.58,10600.0,41.5013,41.5348,41.5013,41.5264,10600.0
2009-12-14 13:50:00,49.58,49.6,49.58,49.6,12900.0,41.5264,41.5432,41.5264,41.5432,12900.0
2009-12-14 13:55:00,49.61,49.62,49.6,49.62,7600.0,41.5516,41.56,41.5432,41.56,7600.0
2009-12-14 14:00:00,49.62,49.62,49.6,49.6,10100.0,41.56,41.56,41.5432,41.5432,10100.0
2009-12-14 14:05:00,49.6,49.61,49.6,49.61,5300.0,41.5432,41.5516,41.5432,41.5516,5300.0
2009-12-14 14:10:00,49.61,49.63,49.6,49.62,11300.0,41.5516,41.5683,41.5432,41.56,11300.0
2009-12-14 14:15:00,49.62,49.63,49.61,49.61,14800.0,41.56,41.5683,41.5516,41.5516,14800.0
2009-12-14 14:20:00,49.61,49.62,49.6,49.62,12800.0,41.5516,41.56,41.5432,41.56,12800.0
2009-12-14 14:25:00,49.62,49.62,49.58,49.59,29300.0,41.56,41.56,41.5264,41.5348,29300.0
2009-12-14 14:30:00,49.58,49.61,49.58,49.61,12500.0,41.5264,41.5516,41.5264,41.5516,12500.0
2009-12-14 14:35:00,49.6,49.64,49.6,49.63,19900.0,41.5432,41.5767,41.5432,41.5683,19900.0
2009-12-14 14:40:00,49.63,49.66,49.63,49.63,14300.0,41.5683,41.5935,41.5683,41.5683,14300.0
2009-12-14 14:45:00,49.63,49.64,49.62,49.64,28600.0,41.5683,41.5767,41.56,41.5767,28600.0
2009-12-14 14:50:00,49.64,49.65,49.63,49.64,9800.0,41.5767,41.5851,41.5683,41.5767,9800.0
2009-12-14 14:55:00,49.64,49.64,49.59,49.63,11900.0,41.5767,41.5767,41.5348,41.5683,11900.0
2009-12-14 15:00:00,49.63,49.63,49.6,49.63,15300.0,41.5683,41.5683,41.5432,41.5683,15300.0
2009-12-14 15:05:00,49.64,49.66,49.62,49.66,26000.0,41.5767,41.5935,41.56,41.5935,26000.0
2009-12-14 15:10:00,49.65,49.67,49.64,49.65,5000.0,41.5851,41.6018,41.5767,41.5851,5000.0
2009-12-14 15:15:00,49.64,49.67,49.64,49.66,19800.0,41.5767,41.6018,41.5767,41.5935,19800.0
2009-12-14 15:20:00,49.65,49.65,49.63,49.63,6200.0,41.5851,41.5851,41.5683,41.5683,6200.0
2009-12-14 15:25:00,49.63,49.67,49.62,49.64,17400.0,41.5683,41.6018,41.56,41.5767,17400.0
2009-12-14 15:30:00,49.64,49.67,49.64,49.67,18300.0,41.5767,41.6018,41.5767,41.6018,18300.0
2009-12-14 15:35:00,49.68,49.7,49.68,49.68,12800.0,41.6102,41.627,41.6102,41.6102,12800.0
2009-12-14 15:40:00,49.68,49.69,49.65,49.66,22900.0,41.6102,41.6186,41.5851,41.5935,22900.0
2009-12-14 15:45:00,49.66,49.68,49.66,49.68,9100.0,41.5935,41.6102,41.5935,41.6102,9100.0
2009-12-14 15:50:00,49.67,49.68,49.66,49.67,18500.0,41.6018,41.6102,41.5935,41.6018,18500.0
2009-12-14 15:55:00,49.68,49.7,49.67,49.68,143200.0,41.6102,41.627,41.6018,41.6102,143200.0
2009-12-15 09:30:00,49.47,49.49,49.4,49.41,60000.0,41.4343,41.4511,41.3757,41.3841,60000.0
2009-12-15 09:35:00,49.42,49.5,49.42,49.43,49400.0,41.3924,41.4594,41.3924,41.4008,49400.0
2009-12-15 09:40:00,49.43,49.45,49.41,49.44,23500.0,41.4008,41.4176,41.3841,41.4092,23500.0
2009-12-15 09:45:00,49.44,49.46,49.43,49.43,24500.0,41.4092,41.4259,41.4008,41.4008,24500.0
2009-12-15 09:50:00,49.41,49.45,49.4,49.44,35700.0,41.3841,41.4176,41.3757,41.4092,35700.0
2009-12-15 09:55:00,49.43,49.47,49.41,49.43,22600.0,41.4008,41.4343,41.3841,41.4008,22600.0
2009-12-15 10:00:00,49.42,49.47,49.41,49.46,77900.0,41.3924,41.4343,41.3841,41.4259,77900.0
2009-12-15 10:05:00,49.46,49.49,49.44,49.49,7400.0,41.4259,41.4511,41.4092,41.4511,7400.0
2009-12-15 10:10:00,49.49,49.49,49.45,49.49,10500.0,41.4511,41.4511,41.4176,41.4511,10500.0
2009-12-15 10:15:00,49.5,49.58,49.49,49.56,21600.0,41.4594,41.5264,41.4511,41.5097,21600.0
2009-12-15 10:20:00,49.57,49.58,49.56,49.57,11000.0,41.5181,41.5264,41.5097,41.5181,11000.0
2009-12-15 10:25:00,49.58,49.58,49.55,49.58,19300.0,41.5264,41.5264,41.5013,41.5264,19300.0
2009-12-15 10:30:00,49.57,49.6,49.57,49.57,18200.0,41.5181,41.5432,41.5181,41.5181,18200.0
2009-12-15 10:35:00,49.57,49.6,49.57,49.59,23300.0,41.5181,41.5432,41.5181,41.5348,23300.0
2009-12-15 10:40:00,49.59,49.65,49.59,49.65,42900.0,41.5348,41.5851,41.5348,41.5851,42900.0
2009-12-15 10:45:00,49.65,49.68,49.64,49.68,50000.0,41.5851,41.6102,41.5767,41.6102,50000.0
2009-12-15 10:50:00,49.68,49.72,49.67,49.7,14300.0,41.6102,41.6437,41.6018,41.627,14300.0
2009-12-15 10:55:00,49.7,49.71,49.68,49.69,10400.0,41.627,41.6353,41.6102,41.6186,10400.0
2009-12-15 11:00:00,49.69,49.7,49.66,49.66,10000.0,41.6186,41.627,41.5935,41.5935,10000.0
2009-12-15 11:05:00,49.67,49.69,49.66,49.69,18100.0,41.6018,41.6186,41.5935,41.6186,18100.0
2009-12-15 11:10:00,49.69,49.69,49.66,49.66,18400.0,41.6186,41.6186,41.5935,41.5935,18400.0
2009-12-15 11:15:00,49.66,49.69,49.66,49.68,12500.0,41.5935,41.6186,41.5935,41.6102,12500.0
2009-12-15 11:20:00,49.68,49.68,49.65,49.65,6800.0,41.6102,41.6102,41.5851,41.5851,6800.0
2009-12-15 11:25:00,49.66,49.67,49.64,49.64,7400.0,41.5935,41.6018,41.5767,41.5767,7400.0
2009-12-15 11:30:00,49.65,49.66,49.65,49.66,7900.0,41.5851,41.5935,41.5851,41.5935,7900.0
2009-12-15 11:35:00,49.67,49.68,49.66,49.66,6000.0,41.6018,41.6102,41.5935,41.5935,6000.0
2009-12-15 11:40:00,49.66,49.67,49.64,49.66,17700.0,41.5935,41.6018,41.5767,41.5935,17700.0
2009-12-15 11:45:00,49.67,49.67,49.63,49.65,13700.0,41.6018,41.6018,41.5683,41.5851,13700.0
2009-12-15 11:50:00,49.64,49.65,49.62,49.63,8200.0,41.5767,41.5851,41.56,41.5683,8200.0
2009-12-15 11:55:00,49.63,49.66,49.62,49.64,7100.0,41.5683,41.5935,41.56,41.5767,7100.0
2009-12-15 12:00:00,49.64,49.65,49.64,49.65,7200.0,41.5767,41.5851,41.5767,41.5851,7200.0
2009-12-15 12:05:00,49.65,49.67,49.65,49.67,22900.0,41.5851,41.6018,41.5851,41.6018,22900.0
2009-12-15 12:10:00,49.66,49.67,49.66,49.67,17400.0,41.5935,41.6018,41.5935,41.6018,17400.0
2009-12-15 12:15:00,49.67,49.67,49.63,49.64,14800.0,41.6018,41.6018,41.5683,41.5767,14800.0
2009-12-15 12:20:00,49.63,49.63,49.62,49.62,6600.0,41.5683,41.5683,41.56,41.56,6600.0
2009-12-15 12:25:00,49.61,49.63,49.61,49.63,6900.0,41.5516,41.5683,41.5516,41.5683,6900.0
2009-12-15 12:30:00,49.63,49.63,49.62,49.62,7300.0,41.5683,41.5683,41.56,41.56,7300.0
2009-12-15 12:35:00,49.61,49.62,49.61,49.62,12500.0,41.5516,41.56,41.5516,41.56,12500.0
2009-12-15 12:40:00,49.62,49.62,49.58,49.58,22100.0,41.56,41.56,41.5264,41.5264,22100.0
2009-12-15 12:45:00,49.58,49.6,49.58,49.59,16900.0,41.5264,41.5432,41.5264,41.5348,16900.0
2009-12-15 12:50:00,49.6,49.6,49.58,49.6,14600.0,41.5432,41.5432,41.5264,41.5432,14600.0
2009-12-15 12:55:00,49.59,49.61,49.59,49.61,4500.0,41.5348,41.5516,41.5348,41.5516,4500.0
2009-12-15 13:00:00,49.6,49.61,49.57,49.61,33300.0,41.5432,41.5516,41.5181,41.5516,33300.0
2009-12-15 13:05:00,49.6,49.63,49.6,49.62,11000.0,41.5432,41.5683,41.5432,41.56,11000.0
2009-12-15 13:10:00,49.62,49.63,49.61,49.61,31300.0,41.56,41.5683,41.5516,41.5516,31300.0
2009-12-15 13:15:00,49.61,49.61,49.59,49.59,90800.0,41.5516,41.5516,41.5348,41.5348,90800.0
2009-12-15 13:20:00,49.59,49.6,49.54,49.55,42100.0,41.5348,41.5432,41.4929,41.5013,42100.0
2009-12-15 13:25:00,49.55,49.55,49.53,49.53,31900.0,41.5013,41.5013,41.4846,41.4846,31900.0
2009-12-15 13:30:00,49.54,49.57,49.54,49.56,27900.0,41.4929,41.5181,41.4929,41.5097,27900.0
2009-12-15 13:35:00,49.54,49.55,49.51,49.53,24800.0,41.4929,41.5013,41.4678,41.4846,24800.0
2009-12-15 13:40:00,49.53,49.57,49.52,49.57,13900.0,41.4846,41.5181,41.4762,41.5181,13900.0
2009-12-15 13:45:00,49.56,49.58,49.55,49.58,51200.0,41.5097,41.5264,41.5013,41.5264,51200.0
2009-12-15 13:50:00,49.58,49.59,49.58,49.59,16800.0,41.5264,41.5348,41.5264,41.5348,16800.0
2009-12-15 13:55:00,49.59,49.6,49.58,49.59,5400.0,41.5348,41.5432,41.5264,41.5348,5400.0
2009-12-15 14:00:00,49.58,49.59,49.57,49.59,30800.0,41.5264,41.5348,41.5181,41.5348,30800.0
2009-12-15 14:05:00,49.59,49.61,49.58,49.59,59500.0,41.5348,41.5516,41.5264,41.5348,59500.0
2009-12-15 14:10:00,49.59,49.59,49.57,49.59,10300.0,41.5348,41.5348,41.5181,41.5348,10300.0
2009-12-15 14:15:00,49.59,49.59,49.57,49.58,15400.0,41.5348,41.5348,41.5181,41.5264,15400.0
2009-12-15 14:20:00,49.58,49.59,49.58,49.59,12300.0,41.5264,41.5348,41.5264,41.5348,12300.0
2009-12-15 14:25:00,49.58,49.59,49.57,49.58,17500.0,41.5264,41.5348,41.5181,41.5264,17500.0
2009-12-15 14:30:00,49.58,49.59,49.57,49.58,13000.0,41.5264,41.5348,41.5181,41.5264,13000.0
2009-12-15 14:35:00,49.58,49.59,49.58,49.58,3800.0,41.5264,41.5348,41.5264,41.5264,3800.0
2009-12-15 14:40:00,49.58,49.6,49.58,49.6,7400.0,41.5264,41.5432,41.5264,41.5432,7400.0
2009-12-15 14:45:00,49.6,49.6,49.59,49.6,4800.0,41.5432,41.5432,41.5348,41.5432,4800.0
2009-12-15 14:50:00,49.6,49.6,49.56,49.57,21700.0,41.5432,41.5432,41.5097,41.5181,21700.0
2009-12-15 14:55:00,49.56,49.57,49.55,49.57,18500.0,41.5097,41.5181,41.5013,41.5181,18500.0
2009-12-15 15:00:00,49.57,49.59,49.55,49.58,51300.0,41.5181,41.5348,41.5013,41.5264,51300.0
2009-12-15 15:05:00,49.57,49.58,49.56,49.56,11800.0,41.5181,41.5264,41.5097,41.5097,11800.0
2009-12-15 15:10:00,49.57,49.57,49.56,49.56,32300.0,41.5181,41.5181,41.5097,41.5097,32300.0
2009-12-15 15:15:00,49.56,49.57,49.53,49.54,10100.0,41.5097,41.5181,41.4846,41.4929,10100.0
2009-12-15 15:20:00,49.54,49.54,49.47,49.48,13000.0,41.4929,41.4929,41.4343,41.4427,13000.0
2009-12-15 15:25:00,49.47,49.5,49.47,49.49,13400.0,41.4343,41.4594,41.4343,41.4511,13400.0
2009-12-15 15:30:00,49.48,49.49,49.44,49.46,28900.0,41.4427,41.4511,41.4092,41.4259,28900.0
2009-12-15 15:35:00,49.45,49.46,49.42,49.45,15400.0,41.4176,41.4259,41.3924,41.4176,15400.0
2009-12-15 15:40:00,49.45,49.46,49.38,49.38,23600.0,41.4176,41.4259,41.3589,41.3589,23600.0
2009-12-15 15:45:00,49.39,49.41,49.36,49.4,24200.0,41.3673,41.3841,41.3422,41.3757,24200.0
2009-12-15 15:50:00,49.41,49.47,49.41,49.46,26600.0,41.3841,41.4343,41.3841,41.4259,26600.0
2009-12-15 15:55:00,49.46,49.47,49.44,49.47,61200.0,41.4259,41.4343,41.4092,41.4343,61200.0
2009-12-15 16:00:00,49.47,49.49,49.44,49.48,148700.0,41.4343,41.4511,41.4092,41.4427,148700.0
2009-12-15 16:05:00,49.48,49.48,49.48,49.48,0.0,41.4427,41.4427,41.4427,41.4427,0.0
2009-12-15 16:10:00,49.51,49.51,49.51,49.51,92000.0,41.4678,41.4678,41.4678,41.4678,92000.0
2009-12-16 09:30:00,49.66,49.71,49.62,49.71,58100.0,41.5935,41.6353,41.56,41.6353,58100.0
2009-12-16 09:35:00,49.7,49.74,49.67,49.73,15000.0,41.627,41.6605,41.6018,41.6521,15000.0
2009-12-16 09:40:00,49.73,49.74,49.69,49.71,18500.0,41.6521,41.6605,41.6186,41.6353,18500.0
2009-12-16 09:45:00,49.74,49.78,49.72,49.77,42400.0,41.6605,41.694,41.6437,41.6856,42400.0
2009-12-16 09:50:00,49.78,49.83,49.78,49.8,19300.0,41.694,41.7358,41.694,41.7107,19300.0
2009-12-16 09:55:00,49.8,49.81,49.76,49.77,63700.0,41.7107,41.7191,41.6772,41.6856,63700.0
2009-12-16 10:00:00,49.77,49.8,49.77,49.78,56500.0,41.6856,41.7107,41.6856,41.694,56500.0
2009-12-16 10:05:00,49.78,49.84,49.78,49.8,34600.0,41.694,41.7442,41.694,41.7107,34600.0
2009-12-16 10:10:00,49.8,49.82,49.75,49.75,34000.0,41.7107,41.7275,41.6688,41.6688,34000.0
2009-12-16 10:15:00,49.75,49.76,49.73,49.74,11100.0,41.6688,41.6772,41.6521,41.6605,11100.0
2009-12-16 10:20:00,49.75,49.75,49.69,49.71,15000.0,41.6688,41.6688,41.6186,41.6353,15000.0
2009-12-16 10:25:00,49.7,49.71,49.69,49.7,7500.0,41.627,41.6353,41.6186,41.627,7500.0
2009-12-16 10:30:00,49.71,49.78,49.71,49.77,26100.0,41.6353,41.694,41.6353,41.6856,26100.0
2009-12-16 10:35:00,49.77,49.78,49.76,49.76,8100.0,41.6856,41.694,41.6772,41.6772,8100.0
2009-12-16 10:40:00,49.75,49.76,49.74,49.76,8900.0,41.6688,41.6772,41.6605,41.6772,8900.0
2009-12-16 10:45:00,49.76,49.76,49.75,49.76,9800.0,41.6772,41.6772,41.6688,41.6772,9800.0
2009-12-16 10:50:00,49.76,49.77,49.75,49.76,15100.0,41.6772,41.6856,41.6688,41.6772,15100.0
2009-12-16 10:55:00,49.76,49.79,49.75,49.77,21600.0,41.6772,41.7023,41.6688,41.6856,21600.0
2009-12-16 11:00:00,49.77,49.77,49.75,49.76,36100.0,41.6856,41.6856,41.6688,41.6772,36100.0
2009-12-16 11:05:00,49.75,49.76,49.74,49.74,7700.0,41.6688,41.6772,41.6605,41.6605,7700.0
2009-12-16 11:10:00,49.75,49.76,49.74,49.76,6000.0,41.6688,41.6772,41.6605,41.6772,6000.0
2009-12-16 11:15:00,49.77,49.77,49.75,49.76,10400.0,41.6856,41.6856,41.6688,41.6772,10400.0
2009-12-16 11:20:00,49.77,49.79,49.76,49.79,18200.0,41.6856,41.7023,41.6772,41.7023,18200.0
2009-12-16 11:25:00,49.8,49.8,49.78,49.8,19100.0,41.7107,41.7107,41.694,41.7107,19100.0
2009-12-16 11:30:00,49.8,49.8,49.79,49.8,19000.0,41.7107,41.7107,41.7023,41.7107,19000.0
2009-12-16 11:35:00,49.8,49.8,49.77,49.77,40800.0,41.7107,41.7107,41.6856,41.6856,40800.0
2009-12-16 11:40:00,49.78,49.78,49.77,49.77,6800.0,41.694,41.694,41.6856,41.6856,6800.0
2009-12-16 11:45:00,49.78,49.78,49.76,49.76,5600.0,41.694,41.694,41.6772,41.6772,5600.0
2009-12-16 11:50:00,49.75,49.77,49.75,49.75,18700.0,41.6688,41.6856,41.6688,41.6688,18700.0
2009-12-16 11:55:00,49.75,49.76,49.74,49.75,14200.0,41.6688,41.6772,41.6605,41.6688,14200.0
2009-12-16 12:00:00,49.75,49.76,49.74,49.76,9000.0,41.6688,41.6772,41.6605,41.6772,9000.0
2009-12-16 12:05:00,49.75,49.76,49.74,49.76,6900.0,41.6688,41.6772,41.6605,41.6772,6900.0
2009-12-16 12:10:00,49.76,49.76,49.75,49.76,5100.0,41.6772,41.6772,41.6688,41.6772,5100.0
2009-12-16 12:15:00,49.75,49.76,49.72,49.73,4600.0,41.6688,41.6772,41.6437,41.6521,4600.0
2009-12-16 12:20:00,49.74,49.74,49.72,49.72,8200.0,41.6605,41.6605,41.6437,41.6437,8200.0
2009-12-16 12:25:00,49.72,49.74,49.71,49.74,23900.0,41.6437,41.6605,41.6353,41.6605,23900.0
2009-12-16 12:30:00,49.74,49.74,49.72,49.74,20600.0,41.6605,41.6605,41.6437,41.6605,20600.0
2009-12-16 12:35:00,49.73,49.73,49.72,49.72,2100.0,41.6521,41.6521,41.6437,41.6437,2100.0
2009-12-16 12:40:00,49.73,49.73,49.72,49.72,10100.0,41.6521,41.6521,41.6437,41.6437,10100.0
2009-12-16 12:45:00,49.72,49.72,49.7,49.71,12500.0,41.6437,41.6437,41.627,41.6353,12500.0
2009-12-16 12:50:00,49.71,49.71,49.7,49.71,5400.0,41.6353,41.6353,41.627,41.6353,5400.0
2009-12-16 12:55:00,49.71,49.71,49.7,49.71,1100.0,41.6353,41.6353,41.627,41.6353,1100.0
2009-12-16 13:00:00,49.71,49.71,49.71,49.71,4900.0,41.6353,41.6353,41.6353,41.6353,4900.0
2009-12-16 13:05:00,49.71,49.71,49.7,49.71,2500.0,41.6353,41.6353,41.627,41.6353,2500.0
2009-12-16 13:10:00,49.71,49.72,49.7,49.72,6000.0,41.6353,41.6437,41.627,41.6437,6000.0
2009-12-16 13:15:00,49.72,49.72,49.71,49.72,3500.0,41.6437,41.6437,41.6353,41.6437,3500.0
2009-12-16 13:20:00,49.72,49.73,49.71,49.73,7400.0,41.6437,41.6521,41.6353,41.6521,7400.0
2009-12-16 13:25:00,49.73,49.74,49.72,49.73,9100.0,41.6521,41.6605,41.6437,41.6521,9100.0
2009-12-16 13:30:00,49.73,49.73,49.72,49.72,22900.0,41.6521,41.6521,41.6437,41.6437,22900.0
2009-12-16 13:35:00,49.73,49.73,49.71,49.71,9700.0,41.6521,41.6521,41.6353,41.6353,9700.0
2009-12-16 13:40:00,49.72,49.72,49.69,49.69,69100.0,41.6437,41.6437,41.6186,41.6186,69100.0
2009-12-16 13:45:00,49.69,49.7,49.69,49.7,67200.0,41.6186,41.627,41.6186,41.627,67200.0
2009-12-16 13:50:00,49.69,49.7,49.69,49.7,3400.0,41.6186,41.627,41.6186,41.627,3400.0
2009-12-16 13:55:00,49.69,49.69,49.66,49.67,10900.0,41.6186,41.6186,41.5935,41.6018,10900.0
2009-12-16 14:00:00,49.66,49.67,49.65,49.67,20100.0,41.5935,41.6018,41.5851,41.6018,20100.0
2009-12-16 14:05:00,49.67,49.69,49.66,49.66,35800.0,41.6018,41.6186,41.5935,41.5935,35800.0
2009-12-16 14:10:00,49.67,49.7,49.67,49.69,10800.0,41.6018,41.627,41.6018,41.6186,10800.0
2009-12-16 14:15:00,49.7,49.76,49.67,49.72,71300.0,41.627,41.6772,41.6018,41.6437,71300.0
2009-12-16 14:20:00,49.73,49.73,49.59,49.61,77600.0,41.6521,41.6521,41.5348,41.5516,77600.0
2009-12-16 14:25:00,49.61,49.7,49.61,49.68,22600.0,41.5516,41.627,41.5516,41.6102,22600.0
2009-12-16 14:30:00,49.68,49.68,49.63,49.63,28900.0,41.6102,41.6102,41.5683,41.5683,28900.0
2009-12-16 14:35:00,49.63,49.69,49.63,49.68,28400.0,41.5683,41.6186,41.5683,41.6102,28400.0
2009-12-16 14:40:00,49.68,49.68,49.65,49.65,48200.0,41.6102,41.6102,41.5851,41.5851,48200.0
2009-12-16 14:45:00,49.66,49.66,49.59,49.59,13900.0,41.5935,41.5935,41.5348,41.5348,13900.0
2009-12-16 14:50:00,49.57,49.58,49.55,49.56,30100.0,41.5181,41.5264,41.5013,41.5097,30100.0
2009-12-16 14:55:00,49.56,49.58,49.53,49.55,71300.0,41.5097,41.5264,41.4846,41.5013,71300.0
2009-12-16 15:00:00,49.55,49.55,49.5,49.51,28100.0,41.5013,41.5013,41.4594,41.4678,28100.0
2009-12-16 15:05:00,49.52,49.56,49.51,49.55,13400.0,41.4762,41.5097,41.4678,41.5013,13400.0
2009-12-16 15:10:00,49.55,49.57,49.54,49.56,15800.0,41.5013,41.5181,41.4929,41.5097,15800.0
2009-12-16 15:15:00,49.54,49.59,49.52,49.58,25700.0,41.4929,41.5348,41.4762,41.5264,25700.0
2009-12-16 15:20:00,49.59,49.62,49.53,49.54,45500.0,41.5348,41.56,41.4846,41.4929,45500.0
2009-12-16 15:25:00,49.53,49.53,49.45,49.45,37900.0,41.4846,41.4846,41.4176,41.4176,37900.0
2009-12-16 15:30:00,49.46,49.49,49.44,49.47,12400.0,41.4259,41.4511,41.4092,41.4343,12400.0
2009-12-16 15:35:00,49.47,49.52,49.47,49.51,12400.0,41.4343,41.4762,41.4343,41.4678,12400.0
2009-12-16 15:40:00,49.52,49.53,49.5,49.52,14600.0,41.4762,41.4846,41.4594,41.4762,14600.0
2009-12-16 15:45:00,49.52,49.54,49.49,49.54,18900.0,41.4762,41.4929,41.4511,41.4929,18900.0
2009-12-16 15:50:00,49.54,49.55,49.51,49.55,22300.0,41.4929,41.5013,41.4678,41.5013,22300.0
2009-12-16 15:55:00,49.55,49.58,49.52,49.57,289900.0,41.5013,41.5264,41.4762,41.5181,289900.0
2009-12-17 09:30:00,49.22,49.22,49.13,49.21,76700.0,41.2249,41.2249,41.1495,41.2165,76700.0
2009-12-17 09:35:00,49.21,49.31,49.19,49.3,47100.0,41.2165,41.3003,41.1998,41.2919,47100.0
2009-12-17 09:40:00,49.29,49.31,49.28,49.28,25200.0,41.2836,41.3003,41.2752,41.2752,25200.0
2009-12-17 09:45:00,49.27,49.27,49.23,49.23,21300.0,41.2668,41.2668,41.2333,41.2333,21300.0
2009-12-17 09:50:00,49.23,49.23,49.18,49.19,16300.0,41.2333,41.2333,41.1914,41.1998,16300.0
2009-12-17 09:55:00,49.19,49.19,49.05,49.05,22300.0,41.1998,41.1998,41.0825,41.0825,22300.0
2009-12-17 10:00:00,49.06,49.17,49.05,49.06,78300.0,41.0909,41.183,41.0825,41.0909,78300.0
2009-12-17 10:05:00,49.06,49.07,49.01,49.07,35600.0,41.0909,41.0993,41.049,41.0993,35600.0
2009-12-17 10:10:00,49.08,49.11,49.08,49.1,14200.0,41.1077,41.1328,41.1077,41.1244,14200.0
2009-12-17 10:15:00,49.09,49.09,49.06,49.09,45600.0,41.116,41.116,41.0909,41.116,45600.0
2009-12-17 10:20:00,49.08,49.12,49.07,49.11,65800.0,41.1077,41.1412,41.0993,41.1328,65800.0
2009-12-17 10:25:00,49.11,49.11,49.06,49.07,35300.0,41.1328,41.1328,41.0909,41.0993,35300.0
2009-12-17 10:30:00,49.08,49.1,49.04,49.06,92700.0,41.1077,41.1244,41.0742,41.0909,92700.0
2009-12-17 10:35:00,49.05,49.06,49.02,49.04,32400.0,41.0825,41.0909,41.0574,41.0742,32400.0
2009-12-17 10:40:00,49.04,49.07,49.03,49.06,46400.0,41.0742,41.0993,41.0658,41.0909,46400.0
2009-12-17 10:45:00,49.05,49.1,49.03,49.1,13600.0,41.0825,41.1244,41.0658,41.1244,13600.0
2009-12-17 10:50:00,49.1,49.11,49.08,49.11,20300.0,41.1244,41.1328,41.1077,41.1328,20300.0
2009-12-17 10:55:00,49.11,49.17,49.11,49.16,8500.0,41.1328,41.183,41.1328,41.1747,8500.0
2009-12-17 11:00:00,49.15,49.19,49.15,49.15,13500.0,41.1663,41.1998,41.1663,41.1663,13500.0
2009-12-17 11:05:00,49.16,49.17,49.11,49.11,13200.0,41.1747,41.183,41.1328,41.1328,13200.0
2009-12-17 11:10:00,49.12,49.15,49.12,49.12,25400.0,41.1412,41.1663,41.1412,41.1412,25400.0
2009-12-17 11:15:00,49.15,49.17,49.13,49.16,11100.0,41.1663,41.183,41.1495,41.1747,11100.0
2009-12-17 11:20:00,49.17,49.2,49.17,49.2,32000.0,41.183,41.2082,41.183,41.2082,32000.0
2009-12-17 11:25:00,49.19,49.19,49.11,49.11,17100.0,41.1998,41.1998,41.1328,41.1328,17100.0
2009-12-17 11:30:00,49.11,49.12,49.06,49.1,92000.0,41.1328,41.1412,41.0909,41.1244,92000.0
2009-12-17 11:35:00,49.09,49.1,49.07,49.09,34700.0,41.116,41.1244,41.0993,41.116,34700.0
2009-12-17 11:40:00,49.09,49.09,49.06,49.06,6900.0,41.116,41.116,41.0909,41.0909,6900.0
2009-12-17 11:45:00,49.06,49.06,49.01,49.02,116300.0,41.0909,41.0909,41.049,41.0574,116300.0
2009-12-17 11:50:00,49.02,49.03,48.99,49.0,12400.0,41.0574,41.0658,41.0323,41.0407,12400.0
2009-12-17 11:55:00,49.0,49.03,49.0,49.02,24600.0,41.0407,41.0658,41.0407,41.0574,24600.0
2009-12-17 12:00:00,49.02,49.03,48.98,48.98,11900.0,41.0574,41.0658,41.0239,41.0239,11900.0
2009-12-17 12:05:00,48.98,49.02,48.98,49.02,8000.0,41.0239,41.0574,41.0239,41.0574,8000.0
2009-12-17 12:10:00,49.03,49.05,49.03,49.03,12700.0,41.0658,41.0825,41.0658,41.0658,12700.0
2009-12-17 12:15:00,49.04,49.05,49.03,49.03,20100.0,41.0742,41.0825,41.0658,41.0658,20100.0
2009-12-17 12:20:00,49.04,49.04,49.01,49.02,30400.0,41.0742,41.0742,41.049,41.0574,30400.0
2009-12-17 12:25:00,49.01,49.01,48.99,49.01,5000.0,41.049,41.049,41.0323,41.049,5000.0
2009-12-17 12:30:00,49.01,49.01,48.99,48.99,5000.0,41.049,41.049,41.0323,41.0323,5000.0
2009-12-17 12:35:00,48.99,49.0,48.95,48.99,14400.0,41.0323,41.0407,40.9988,41.0323,14400.0
2009-12-17 12:40:00,48.98,49.0,48.94,48.94,11100.0,41.0239,41.0407,40.9904,40.9904,11100.0
2009-12-17 12:45:00,48.93,48.93,48.88,48.89,11000.0,40.982,40.982,40.9402,40.9485,11000.0
2009-12-17 12:50:00,48.89,48.95,48.89,48.93,18000.0,40.9485,40.9988,40.9485,40.982,18000.0
2009-12-17 12:55:00,48.93,48.94,48.92,48.93,62700.0,40.982,40.9904,40.9737,40.982,62700.0
2009-12-17 13:00:00,48.94,48.97,48.94,48.96,19600.0,40.9904,41.0155,40.9904,41.0072,19600.0
2009-12-17 13:05:00,48.96,48.99,48.96,48.99,9700.0,41.0072,41.0323,41.0072,41.0323,9700.0
2009-12-17 13:10:00,48.98,48.99,48.97,48.98,4800.0,41.0239,41.0323,41.0155,41.0239,4800.0
2009-12-17 13:15:00,48.97,48.99,48.97,48.99,5500.0,41.0155,41.0323,41.0155,41.0323,5500.0
2009-12-17 13:20:00,48.98,48.99,48.97,48.97,6600.0,41.0239,41.0323,41.0155,41.0155,6600.0
2009-12-17 13:25:00,48.97,49.02,48.97,49.02,16400.0,41.0155,41.0574,41.0155,41.0574,16400.0
2009-12-17 13:30:00,49.01,49.04,49.01,49.01,5700.0,41.049,41.0742,41.049,41.049,5700.0
2009-12-17 13:35:00,49.02,49.03,49.0,49.0,6900.0,41.0574,41.0658,41.0407,41.0407,6900.0
2009-12-17 13:40:00,49.01,49.02,49.0,49.01,3400.0,41.049,41.0574,41.0407,41.049,3400.0
2009-12-17 13:45:00,49.01,49.01,48.97,48.97,45800.0,41.049,41.049,41.0155,41.0155,45800.0
2009-12-17 13:50:00,48.97,49.03,48.97,49.02,4100.0,41.0155,41.0658,41.0155,41.0574,4100.0
2009-12-17 13:55:00,49.02,49.03,49.02,49.03,10300.0,41.0574,41.0658,41.0574,41.0658,10300.0
2009-12-17 14:00:00,49.03,49.07,49.01,49.06,39800.0,41.0658,41.0993,41.049,41.0909,39800.0
2009-12-17 14:05:00,49.05,49.06,49.04,49.06,13300.0,41.0825,41.0909,41.0742,41.0909,13300.0
2009-12-17 14:10:00,49.05,49.08,49.04,49.05,15200.0,41.0825,41.1077,41.0742,41.0825,15200.0
2009-12-17 14:15:00,49.05,49.05,49.02,49.04,12600.0,41.0825,41.0825,41.0574,41.0742,12600.0
2009-12-17 14:20:00,49.04,49.06,49.04,49.05,8400.0,41.0742,41.0909,41.0742,41.0825,8400.0
2009-12-17 14:25:00,49.05,49.07,49.05,49.05,14700.0,41.0825,41.0993,41.0825,41.0825,14700.0
2009-12-17 14:30:00,49.05,49.07,49.05,49.07,5800.0,41.0825,41.0993,41.0825,41.0993,5800.0
2009-12-17 14:35:00,49.07,49.14,49.06,49.13,36800.0,41.0993,41.1579,41.0909,41.1495,36800.0
2009-12-17 14:40:00,49.13,49.13,49.1,49.1,21400.0,41.1495,41.1495,41.1244,41.1244,21400.0
2009-12-17 14:45:00,49.09,49.1,49.04,49.05,14800.0,41.116,41.1244,41.0742,41.0825,14800.0
2009-12-17 14:50:00,49.04,49.07,49.04,49.07,13300.0,41.0742,41.0993,41.0742,41.0993,13300.0
2009-12-17 14:55:00,49.06,49.07,49.06,49.07,16200.0,41.0909,41.0993,41.0909,41.0993,16200.0
2009-12-17 15:00:00,49.06,49.07,49.04,49.06,11100.0,41.0909,41.0993,41.0742,41.0909,11100.0
2009-12-17 15:05:00,49.07,49.09,49.07,49.07,92400.0,41.0993,41.116,41.0993,41.0993,92400.0
2009-12-17 15:10:00,49.07,49.08,49.0,49.0,12800.0,41.0993,41.1077,41.0407,41.0407,12800.0
2009-12-17 15:15:00,49.0,49.03,48.99,49.03,33800.0,41.0407,41.0658,41.0323,41.0658,33800.0
2009-12-17 15:20:00,49.03,49.05,49.02,49.02,67400.0,41.0658,41.0825,41.0574,41.0574,67400.0
2009-12-17 15:25:00,49.02,49.03,49.01,49.02,16600.0,41.0574,41.0658,41.049,41.0574,16600.0
2009-12-17 15:30:00,49.02,49.06,49.01,49.06,13400.0,41.0574,41.0909,41.049,41.0909,13400.0
2009-12-17 15:35:00,49.06,49.07,49.02,49.04,15100.0,41.0909,41.0993,41.0574,41.0742,15100.0
2009-12-17 15:40:00,49.04,49.09,49.03,49.06,28800.0,41.0742,41.116,41.0658,41.0909,28800.0
2009-12-17 15:45:00,49.05,49.06,49.0,49.02,43700.0,41.0825,41.0909,41.0407,41.0574,43700.0
2009-12-17 15:50:00,49.02,49.03,48.96,48.97,33000.0,41.0574,41.0658,41.0072,41.0155,33000.0
2009-12-17 15:55:00,48.97,48.98,48.95,48.95,55900.0,41.0155,41.0239,40.9988,40.9988,55900.0
2009-12-18 09:30:00,49.2,49.22,49.15,49.15,51200.0,41.2082,41.2249,41.1663,41.1663,51200.0
2009-12-18 09:35:00,49.15,49.17,49.09,49.16,34600.0,41.1663,41.183,41.116,41.1747,34600.0
2009-12-18 09:40:00,49.15,49.2,49.11,49.2,64600.0,41.1663,41.2082,41.1328,41.2082,64600.0
2009-12-18 09:45:00,49.2,49.25,49.18,49.19,26900.0,41.2082,41.2501,41.1914,41.1998,26900.0
2009-12-18 09:50:00,49.18,49.21,49.15,49.17,25000.0,41.1914,41.2165,41.1663,41.183,25000.0
2009-12-18 09:55:00,49.18,49.18,49.13,49.14,27300.0,41.1914,41.1914,41.1495,41.1579,27300.0
2009-12-18 10:00:00,49.15,49.19,49.11,49.15,27000.0,41.1663,41.1998,41.1328,41.1663,27000.0
2009-12-18 10:05:00,49.15,49.17,49.12,49.14,236400.0,41.1663,41.183,41.1412,41.1579,236400.0
2009-12-18 10:10:00,49.15,49.19,49.15,49.16,26000.0,41.1663,41.1998,41.1663,41.1747,26000.0
2009-12-18 10:15:00,49.16,49.19,49.13,49.14,17200.0,41.1747,41.1998,41.1495,41.1579,17200.0
2009-12-18 10:20:00,49.13,49.13,49.05,49.07,45900.0,41.1495,41.1495,41.0825,41.0993,45900.0
2009-12-18 10:25:00,49.06,49.1,49.06,49.09,39100.0,41.0909,41.1244,41.0909,41.116,39100.0
2009-12-18 10:30:00,49.09,49.1,49.04,49.06,25400.0,41.116,41.1244,41.0742,41.0909,25400.0
2009-12-18 10:35:00,49.05,49.07,49.01,49.06,28700.0,41.0825,41.0993,41.049,41.0909,28700.0
2009-12-18 10:40:00,49.06,49.07,49.01,49.04,35000.0,41.0909,41.0993,41.049,41.0742,35000.0
2009-12-18 10:45:00,49.03,49.05,48.98,48.98,6000.0,41.0658,41.0825,41.0239,41.0239,6000.0
2009-12-18 10:50:00,48.98,48.99,48.96,48.98,23000.0,41.0239,41.0323,41.0072,41.0239,23000.0
2009-12-18 10:55:00,48.98,49.01,48.98,49.0,17400.0,41.0239,41.049,41.0239,41.0407,17400.0
2009-12-18 11:00:00,49.01,49.02,48.99,48.99,40600.0,41.049,41.0574,41.0323,41.0323,40600.0
2009-12-18 11:05:00,48.99,48.99,48.92,48.92,59900.0,41.0323,41.0323,40.9737,40.9737,59900.0
2009-12-18 11:10:00,48.93,48.95,48.91,48.93,21000.0,40.982,40.9988,40.9653,40.982,21000.0
2009-12-18 11:15:00,48.93,48.93,48.83,48.89,59200.0,40.982,40.982,40.8983,40.9485,59200.0
2009-12-18 11:20:00,48.88,48.91,48.87,48.89,19200.0,40.9402,40.9653,40.9318,40.9485,19200.0
2009-12-18 11:25:00,48.9,48.92,48.89,48.9,23600.0,40.9569,40.9737,40.9485,40.9569,23600.0
2009-12-18 11:30:00,48.9,48.92,48.88,48.91,6700.0,40.9569,40.9737,40.9402,40.9653,6700.0
2009-12-18 11:35:00,48.91,48.91,48.87,48.88,17900.0,40.9653,40.9653,40.9318,40.9402,17900.0
2009-12-18 11:40:00,48.87,48.88,48.85,48.87,13800.0,40.9318,40.9402,40.915,40.9318,13800.0
2009-12-18 11:45:00,48.87,48.88,48.84,48.88,7400.0,40.9318,40.9402,40.9067,40.9402,7400.0
2009-12-18 11:50:00,48.88,48.92,48.88,48.91,28300.0,40.9402,40.9737,40.9402,40.9653,28300.0
2009-12-18 11:55:00,48.91,48.94,48.9,48.91,44000.0,40.9653,40.9904,40.9569,40.9653,44000.0
2009-12-18 12:00:00,48.91,48.92,48.89,48.89,22300.0,40.9653,40.9737,40.9485,40.9485,22300.0
2009-12-18 12:05:00,48.9,48.93,48.88,48.93,13400.0,40.9569,40.982,40.9402,40.982,13400.0
2009-12-18 12:10:00,48.94,48.97,48.94,48.97,13000.0,40.9904,41.0155,40.9904,41.0155,13000.0
2009-12-18 12:15:00,48.97,49.0,48.96,48.99,14300.0,41.0155,41.0407,41.0072,41.0323,14300.0
2009-12-18 12:20:00,49.01,49.03,49.0,49.03,33000.0,41.049,41.0658,41.0407,41.0658,33000.0
2009-12-18 12:25:00,49.03,49.04,49.01,49.02,21600.0,41.0658,41.0742,41.049,41.0574,21600.0
2009-12-18 12:30:00,49.02,49.03,49.01,49.02,9800.0,41.0574,41.0658,41.049,41.0574,9800.0
2009-12-18 12:35:00,49.02,49.04,49.01,49.04,6000.0,41.0574,41.0742,41.049,41.0742,6000.0
2009-12-18 12:40:00,49.04,49.04,49.02,49.04,5900.0,41.0742,41.0742,41.0574,41.0742,5900.0
2009-12-18 12:45:00,49.04,49.04,49.02,49.04,65900.0,41.0742,41.0742,41.0574,41.0742,65900.0
2009-12-18 12:50:00,49.04,49.08,49.04,49.07,18400.0,41.0742,41.1077,41.0742,41.0993,18400.0
2009-12-18 12:55:00,49.07,49.08,49.06,49.07,13700.0,41.0993,41.1077,41.0909,41.0993,13700.0
2009-12-18 13:00:00,49.07,49.08,49.07,49.07,5600.0,41.0993,41.1077,41.0993,41.0993,5600.0
2009-12-18 13:05:00,49.07,49.08,49.07,49.08,4300.0,41.0993,41.1077,41.0993,41.1077,4300.0
2009-12-18 13:10:00,49.08,49.1,49.06,49.07,35800.0,41.1077,41.1244,41.0909,41.0993,35800.0
2009-12-18 13:15:00,49.07,49.08,49.04,49.08,8600.0,41.0993,41.1077,41.0742,41.1077,8600.0
2009-12-18 13:20:00,49.08,49.1,49.06,49.1,4700.0,41.1077,41.1244,41.0909,41.1244,4700.0
2009-12-18 13:25:00,49.1,49.17,49.1,49.17,14100.0,41.1244,41.183,41.1244,41.183,14100.0
2009-12-18 13:30:00,49.17,49.17,49.15,49.15,10800.0,41.183,41.183,41.1663,41.1663,10800.0
2009-12-18 13:35:00,49.14,49.14,49.12,49.14,3900.0,41.1579,41.1579,41.1412,41.1579,3900.0
2009-12-18 13:40:00,49.14,49.15,49.13,49.15,16100.0,41.1579,41.1663,41.1495,41.1663,16100.0
2009-12-18 13:45:00,49.15,49.16,49.13,49.14,7300.0,41.1663,41.1747,41.1495,41.1579,7300.0
2009-12-18 13:50:00,49.15,49.15,49.11,49.11,6700.0,41.1663,41.1663,41.1328,41.1328,6700.0
2009-12-18 13:55:00,49.11,49.12,49.09,49.11,6200.0,41.1328,41.1412,41.116,41.1328,6200.0
2009-12-18 14:00:00,49.11,49.12,49.1,49.12,7900.0,41.1328,41.1412,41.1244,41.1412,7900.0
2009-12-18 14:05:00,49.11,49.13,49.11,49.13,2900.0,41.1328,41.1495,41.1328,41.1495,2900.0
2009-12-18 14:10:00,49.13,49.13,49.09,49.09,27900.0,41.1495,41.1495,41.116,41.116,27900.0
2009-12-18 14:15:00,49.09,49.12,49.09,49.12,19100.0,41.116,41.1412,41.116,41.1412,19100.0
2009-12-18 14:20:00,49.12,49.13,49.1,49.11,22200.0,41.1412,41.1495,41.1244,41.1328,22200.0
2009-12-18 14:25:00,49.1,49.13,49.09,49.13,51700.0,41.1244,41.1495,41.116,41.1495,51700.0
2009-12-18 14:30:00,49.12,49.13,49.1,49.1,13600.0,41.1412,41.1495,41.1244,41.1244,13600.0
2009-12-18 14:35:00,49.11,49.13,49.09,49.12,7700.0,41.1328,41.1495,41.116,41.1412,7700.0
2009-12-18 14:40:00,49.12,49.15,49.12,49.14,13400.0,41.1412,41.1663,41.1412,41.1579,13400.0
2009-12-18 14:45:00,49.15,49.16,49.1,49.1,8300.0,41.1663,41.1747,41.1244,41.1244,8300.0
2009-12-18 14:50:00,49.1,49.13,49.1,49.12,9300.0,41.1244,41.1495,41.1244,41.1412,9300.0
2009-12-18 14:55:00,49.13,49.16,49.12,49.15,11900.0,41.1495,41.1747,41.1412,41.1663,11900.0
2009-12-18 15:00:00,49.15,49.17,49.15,49.16,6300.0,41.1663,41.183,41.1663,41.1747,6300.0
2009-12-18 15:05:00,49.16,49.17,49.13,49.13,20400.0,41.1747,41.183,41.1495,41.1495,20400.0
2009-12-18 15:10:00,49.14,49.14,49.13,49.13,35900.0,41.1579,41.1579,41.1495,41.1495,35900.0
2009-12-18 15:15:00,49.13,49.15,49.11,49.14,29200.0,41.1495,41.1663,41.1328,41.1579,29200.0
2009-12-18 15:20:00,49.14,49.15,49.09,49.09,22700.0,41.1579,41.1663,41.116,41.116,22700.0
2009-12-18 15:25:00,49.09,49.09,49.07,49.07,28100.0,41.116,41.116,41.0993,41.0993,28100.0
2009-12-18 15:30:00,49.06,49.08,49.03,49.08,28900.0,41.0909,41.1077,41.0658,41.1077,28900.0
2009-12-18 15:35:00,49.08,49.09,49.06,49.08,32700.0,41.1077,41.116,41.0909,41.1077,32700.0
2009-12-18 15:40:00,49.08,49.15,49.05,49.14,72700.0,41.1077,41.1663,41.0825,41.1579,72700.0
2009-12-18 15:45:00,49.15,49.18,49.14,49.16,61200.0,41.1663,41.1914,41.1579,41.1747,61200.0
2009-12-18 15:50:00,49.17,49.22,49.16,49.22,33000.0,41.183,41.2249,41.1747,41.2249,33000.0
2009-12-18 15:55:00,49.22,49.3,49.2,49.3,130000.0,41.2249,41.2919,41.2082,41.2919,130000.0
2009-12-21 09:30:00,49.49,49.71,49.49,49.7,65600.0,41.4511,41.6353,41.4511,41.627,65600.0
2009-12-21 09:35:00,49.7,49.75,49.68,49.68,24000.0,41.627,41.6688,41.6102,41.6102,24000.0
2009-12-21 09:40:00,49.68,49.74,49.67,49.67,62900.0,41.6102,41.6605,41.6018,41.6018,62900.0
2009-12-21 09:45:00,49.68,49.71,49.63,49.64,70800.0,41.6102,41.6353,41.5683,41.5767,70800.0
2009-12-21 09:50:00,49.63,49.65,49.62,49.64,19300.0,41.5683,41.5851,41.56,41.5767,19300.0
2009-12-21 09:55:00,49.64,49.67,49.64,49.66,20700.0,41.5767,41.6018,41.5767,41.5935,20700.0
2009-12-21 10:00:00,49.67,49.77,49.65,49.75,53200.0,41.6018,41.6856,41.5851,41.6688,53200.0
2009-12-21 10:05:00,49.76,49.76,49.73,49.73,14300.0,41.6772,41.6772,41.6521,41.6521,14300.0
2009-12-21 10:10:00,49.74,49.79,49.74,49.78,18000.0,41.6605,41.7023,41.6605,41.694,18000.0
2009-12-21 10:15:00,49.78,49.82,49.77,49.81,38600.0,41.694,41.7275,41.6856,41.7191,38600.0
2009-12-21 10:20:00,49.8,49.82,49.78,49.79,5300.0,41.7107,41.7275,41.694,41.7023,5300.0
2009-12-21 10:25:00,49.79,49.8,49.74,49.76,5600.0,41.7023,41.7107,41.6605,41.6772,5600.0
2009-12-21 10:30:00,49.76,49.8,49.76,49.78,11600.0,41.6772,41.7107,41.6772,41.694,11600.0
2009-12-21 10:35:00,49.77,49.78,49.76,49.77,8800.0,41.6856,41.694,41.6772,41.6856,8800.0
2009-12-21 10:40:00,49.78,49.79,49.77,49.77,41200.0,41.694,41.7023,41.6856,41.6856,41200.0
2009-12-21 10:45:00,49.75,49.75,49.7,49.72,40700.0,41.6688,41.6688,41.627,41.6437,40700.0
2009-12-21 10:50:00,49.72,49.73,49.71,49.72,9700.0,41.6437,41.6521,41.6353,41.6437,9700.0
2009-12-21 10:55:00,49.72,49.73,49.72,49.72,14000.0,41.6437,41.6521,41.6437,41.6437,14000.0
2009-12-21 11:00:00,49.72,49.73,49.7,49.73,14900.0,41.6437,41.6521,41.627,41.6521,14900.0
2009-12-21 11:05:00,49.74,49.78,49.74,49.76,16900.0,41.6605,41.694,41.6605,41.6772,16900.0
2009-12-21 11:10:00,49.75,49.78,49.75,49.78,7200.0,41.6688,41.694,41.6688,41.694,7200.0
2009-12-21 11:15:00,49.78,49.78,49.75,49.76,15600.0,41.694,41.694,41.6688,41.6772,15600.0
2009-12-21 11:20:00,49.76,49.77,49.75,49.76,6900.0,41.6772,41.6856,41.6688,41.6772,6900.0
2009-12-21 11:25:00,49.76,49.76,49.74,49.74,6500.0,41.6772,41.6772,41.6605,41.6605,6500.0
2009-12-21 11:30:00,49.73,49.8,49.73,49.78,49200.0,41.6521,41.7107,41.6521,41.694,49200.0
2009-12-21 11:35:00,49.77,49.79,49.76,49.79,9700.0,41.6856,41.7023,41.6772,41.7023,9700.0
2009-12-21 11:40:00,49.79,49.8,49.78,49.78,13000.0,41.7023,41.7107,41.694,41.694,13000.0
2009-12-21 11:45:00,49.79,49.8,49.78,49.78,72000.0,41.7023,41.7107,41.694,41.694,72000.0
2009-12-21 11:50:00,49.78,49.79,49.78,49.78,2900.0,41.694,41.7023,41.694,41.694,2900.0
2009-12-21 11:55:00,49.78,49.8,49.78,49.8,1000.0,41.694,41.7107,41.694,41.7107,1000.0
2009-12-21 12:00:00,49.79,49.82,49.78,49.81,7700.0,41.7023,41.7275,41.694,41.7191,7700.0
2009-12-21 12:05:00,49.81,49.89,49.81,49.86,12700.0,41.7191,41.7861,41.7191,41.761,12700.0
2009-12-21 12:10:00,49.87,49.88,49.85,49.85,5700.0,41.7693,41.7777,41.7526,41.7526,5700.0
2009-12-21 12:15:00,49.85,49.87,49.85,49.87,16100.0,41.7526,41.7693,41.7526,41.7693,16100.0
2009-12-21 12:20:00,49.87,49.88,49.85,49.86,6200.0,41.7693,41.7777,41.7526,41.761,6200.0
2009-12-21 12:25:00,49.85,49.86,49.81,49.82,43900.0,41.7526,41.761,41.7191,41.7275,43900.0
2009-12-21 12:30:00,49.82,49.83,49.79,49.79,9300.0,41.7275,41.7358,41.7023,41.7023,9300.0
2009-12-21 12:35:00,49.81,49.82,49.79,49.79,6700.0,41.7191,41.7275,41.7023,41.7023,6700.0
2009-12-21 12:40:00,49.79,49.82,49.78,49.79,12600.0,41.7023,41.7275,41.694,41.7023,12600.0
2009-12-21 12:45:00,49.8,49.8,49.75,49.76,10700.0,41.7107,41.7107,41.6688,41.6772,10700.0
2009-12-21 12:50:00,49.76,49.78,49.76,49.77,37600.0,41.6772,41.694,41.6772,41.6856,37600.0
2009-12-21 12:55:00,49.76,49.81,49.76,49.8,12900.0,41.6772,41.7191,41.6772,41.7107,12900.0
2009-12-21 13:00:00,49.79,49.8,49.77,49.78,8400.0,41.7023,41.7107,41.6856,41.694,8400.0
2009-12-21 13:05:00,49.77,49.79,49.76,49.78,9600.0,41.6856,41.7023,41.6772,41.694,9600.0
2009-12-21 13:10:00,49.78,49.79,49.75,49.77,13100.0,41.694,41.7023,41.6688,41.6856,13100.0
2009-12-21 13:15:00,49.76,49.77,49.72,49.74,30400.0,41.6772,41.6856,41.6437,41.6605,30400.0
2009-12-21 13:20:00,49.74,49.75,49.73,49.74,14900.0,41.6605,41.6688,41.6521,41.6605,14900.0
2009-12-21 13:25:00,49.74,49.76,49.74,49.76,37100.0,41.6605,41.6772,41.6605,41.6772,37100.0
2009-12-21 13:30:00,49.75,49.76,49.74,49.74,7800.0,41.6688,41.6772,41.6605,41.6605,7800.0
2009-12-21 13:35:00,49.75,49.75,49.72,49.72,6400.0,41.6688,41.6688,41.6437,41.6437,6400.0
2009-12-21 13:40:00,49.72,49.74,49.71,49.71,10400.0,41.6437,41.6605,41.6353,41.6353,10400.0
2009-12-21 13:45:00,49.72,49.74,49.72,49.74,8800.0,41.6437,41.6605,41.6437,41.6605,8800.0
2009-12-21 13:50:00,49.74,49.77,49.74,49.77,9000.0,41.6605,41.6856,41.6605,41.6856,9000.0
2009-12-21 13:55:00,49.77,49.77,49.75,49.76,3700.0,41.6856,41.6856,41.6688,41.6772,3700.0
2009-12-21 14:00:00,49.76,49.76,49.74,49.74,4200.0,41.6772,41.6772,41.6605,41.6605,4200.0
2009-12-21 14:05:00,49.73,49.77,49.73,49.77,24000.0,41.6521,41.6856,41.6521,41.6856,24000.0
2009-12-21 14:10:00,49.77,49.79,49.76,49.78,8100.0,41.6856,41.7023,41.6772,41.694,8100.0
2009-12-21 14:15:00,49.79,49.81,49.79,49.79,4200.0,41.7023,41.7191,41.7023,41.7023,4200.0
2009-12-21 14:20:00,49.79,49.8,49.78,49.78,8200.0,41.7023,41.7107,41.694,41.694,8200.0
2009-12-21 14:25:00,49.79,49.79,49.78,49.78,10200.0,41.7023,41.7023,41.694,41.694,10200.0
2009-12-21 14:30:00,49.79,49.79,49.78,49.79,3100.0,41.7023,41.7023,41.694,41.7023,3100.0
2009-12-21 14:35:00,49.78,49.78,49.77,49.78,8700.0,41.694,41.694,41.6856,41.694,8700.0
2009-12-21 14:40:00,49.77,49.78,49.75,49.77,36700.0,41.6856,41.694,41.6688,41.6856,36700.0
2009-12-21 14:45:00,49.78,49.78,49.76,49.77,25700.0,41.694,41.694,41.6772,41.6856,25700.0
2009-12-21 14:50:00,49.77,49.78,49.76,49.77,15700.0,41.6856,41.694,41.6772,41.6856,15700.0
2009-12-21 14:55:00,49.76,49.78,49.76,49.77,70000.0,41.6772,41.694,41.6772,41.6856,70000.0
2009-12-21 15:00:00,49.76,49.77,49.74,49.74,21600.0,41.6772,41.6856,41.6605,41.6605,21600.0
2009-12-21 15:05:00,49.73,49.75,49.73,49.75,23400.0,41.6521,41.6688,41.6521,41.6688,23400.0
2009-12-21 15:10:00,49.75,49.75,49.71,49.71,55500.0,41.6688,41.6688,41.6353,41.6353,55500.0
2009-12-21 15:15:00,49.71,49.72,49.66,49.68,13800.0,41.6353,41.6437,41.5935,41.6102,13800.0
2009-12-21 15:20:00,49.69,49.72,49.69,49.71,17500.0,41.6186,41.6437,41.6186,41.6353,17500.0
2009-12-21 15:25:00,49.72,49.72,49.69,49.71,15300.0,41.6437,41.6437,41.6186,41.6353,15300.0
2009-12-21 15:30:00,49.71,49.72,49.69,49.72,12800.0,41.6353,41.6437,41.6186,41.6437,12800.0
2009-12-21 15:35:00,49.71,49.74,49.71,49.74,12300.0,41.6353,41.6605,41.6353,41.6605,12300.0
2009-12-21 15:40:00,49.74,49.75,49.7,49.7,18000.0,41.6605,41.6688,41.627,41.627,18000.0
2009-12-21 15:45:00,49.71,49.73,49.7,49.7,13400.0,41.6353,41.6521,41.627,41.627,13400.0
2009-12-21 15:50:00,49.7,49.75,49.7,49.74,17000.0,41.627,41.6688,41.627,41.6605,17000.0
2009-12-21 15:55:00,49.74,49.76,49.71,49.75,44000.0,41.6605,41.6772,41.6353,41.6688,44000.0
2009-12-22 09:30:00,49.86,49.86,49.81,49.82,66400.0,41.761,41.761,41.7191,41.7275,66400.0
2009-12-22 09:35:00,49.82,49.96,49.81,49.94,31000.0,41.7275,41.8447,41.7191,41.828,31000.0
2009-12-22 09:40:00,49.94,49.97,49.93,49.93,12900.0,41.828,41.8531,41.8196,41.8196,12900.0
2009-12-22 09:45:00,49.93,49.93,49.88,49.92,59000.0,41.8196,41.8196,41.7777,41.8112,59000.0
2009-12-22 09:50:00,49.93,49.97,49.92,49.92,29300.0,41.8196,41.8531,41.8112,41.8112,29300.0
2009-12-22 09:55:00,49.92,49.97,49.91,49.92,18700.0,41.8112,41.8531,41.8028,41.8112,18700.0
2009-12-22 10:00:00,49.94,50.14,49.9,49.93,85700.0,41.828,41.9955,41.7945,41.8196,85700.0
2009-12-22 10:05:00,49.94,50.04,49.93,50.04,22400.0,41.828,41.9117,41.8196,41.9117,22400.0
2009-12-22 10:10:00,50.06,50.07,50.03,50.04,14300.0,41.9285,41.9369,41.9034,41.9117,14300.0
2009-12-22 10:15:00,50.04,50.07,50.03,50.03,27400.0,41.9117,41.9369,41.9034,41.9034,27400.0
2009-12-22 10:20:00,50.03,50.06,50.01,50.06,11200.0,41.9034,41.9285,41.8866,41.9285,11200.0
2009-12-22 10:25:00,50.05,50.07,50.03,50.05,13700.0,41.9201,41.9369,41.9034,41.9201,13700.0
2009-12-22 10:30:00,50.04,50.05,49.99,49.99,14100.0,41.9117,41.9201,41.8698,41.8698,14100.0
2009-12-22 10:35:00,49.99,50.02,49.99,50.0,5700.0,41.8698,41.895,41.8698,41.8782,5700.0
2009-12-22 10:40:00,50.0,50.0,49.97,49.97,14500.0,41.8782,41.8782,41.8531,41.8531,14500.0
2009-12-22 10:45:00,49.96,49.97,49.93,49.93,16400.0,41.8447,41.8531,41.8196,41.8196,16400.0
2009-12-22 10:50:00,49.93,49.95,49.93,49.94,3500.0,41.8196,41.8363,41.8196,41.828,3500.0
2009-12-22 10:55:00,49.94,49.95,49.93,49.95,4800.0,41.828,41.8363,41.8196,41.8363,4800.0
2009-12-22 11:00:00,49.92,49.92,49.88,49.9,14400.0,41.8112,41.8112,41.7777,41.7945,14400.0
2009-12-22 11:05:00,49.91,49.92,49.9,49.92,7800.0,41.8028,41.8112,41.7945,41.8112,7800.0
2009-12-22 11:10:00,49.92,49.93,49.91,49.93,15000.0,41.8112,41.8196,41.8028,41.8196,15000.0
2009-12-22 11:15:00,49.93,49.95,49.92,49.92,11600.0,41.8196,41.8363,41.8112,41.8112,11600.0
2009-12-22 11:20:00,49.93,49.93,49.89,49.9,21300.0,41.8196,41.8196,41.7861,41.7945,21300.0
2009-12-22 11:25:00,49.91,49.91,49.89,49.9,9000.0,41.8028,41.8028,41.7861,41.7945,9000.0
2009-12-22 11:30:00,49.89,49.89,49.84,49.86,25700.0,41.7861,41.7861,41.7442,41.761,25700.0
2009-12-22 11:35:00,49.86,49.88,49.85,49.88,20300.0,41.761,41.7777,41.7526,41.7777,20300.0
2009-12-22 11:40:00,49.88,49.89,49.87,49.88,9900.0,41.7777,41.7861,41.7693,41.7777,9900.0
2009-12-22 11:45:00,49.9,49.91,49.9,49.9,8800.0,41.7945,41.8028,41.7945,41.7945,8800.0
2009-12-22 11:50:00,49.9,49.91,49.9,49.9,20600.0,41.7945,41.8028,41.7945,41.7945,20600.0
2009-12-22 11:55:00,49.9,49.91,49.89,49.91,10900.0,41.7945,41.8028,41.7861,41.8028,10900.0
2009-12-22 12:00:00,49.9,49.92,49.9,49.91,13900.0,41.7945,41.8112,41.7945,41.8028,13900.0
2009-12-22 12:05:00,49.92,49.93,49.92,49.93,11400.0,41.8112,41.8196,41.8112,41.8196,11400.0
2009-12-22 12:10:00,49.94,49.94,49.93,49.93,6000.0,41.828,41.828,41.8196,41.8196,6000.0
2009-12-22 12:15:00,49.92,49.92,49.91,49.92,12300.0,41.8112,41.8112,41.8028,41.8112,12300.0
2009-12-22 12:20:00,49.93,49.93,49.92,49.93,700.0,41.8196,41.8196,41.8112,41.8196,700.0
2009-12-22 12:25:00,49.92,49.94,49.92,49.93,15100.0,41.8112,41.828,41.8112,41.8196,15100.0
2009-12-22 12:30:00,49.94,49.97,49.93,49.96,7200.0,41.828,41.8531,41.8196,41.8447,7200.0
2009-12-22 12:35:00,49.96,49.97,49.95,49.96,11800.0,41.8447,41.8531,41.8363,41.8447,11800.0
2009-12-22 12:40:00,49.95,49.96,49.93,49.93,13200.0,41.8363,41.8447,41.8196,41.8196,13200.0
2009-12-22 12:45:00,49.94,49.96,49.93,49.95,8700.0,41.828,41.8447,41.8196,41.8363,8700.0
2009-12-22 12:50:00,49.95,49.99,49.94,49.99,14700.0,41.8363,41.8698,41.828,41.8698,14700.0
2009-12-22 12:55:00,49.98,49.99,49.97,49.97,5700.0,41.8615,41.8698,41.8531,41.8531,5700.0
2009-12-22 13:00:00,49.97,49.98,49.97,49.98,7100.0,41.8531,41.8615,41.8531,41.8615,7100.0
2009-12-22 13:05:00,49.99,50.02,49.99,50.01,11500.0,41.8698,41.895,41.8698,41.8866,11500.0
2009-12-22 13:10:00,50.02,50.04,50.02,50.02,11400.0,41.895,41.9117,41.895,41.895,11400.0
2009-12-22 13:15:00,50.02,50.02,49.99,50.01,4600.0,41.895,41.895,41.8698,41.8866,4600.0
2009-12-22 13:20:00,50.0,50.0,49.99,49.99,15600.0,41.8782,41.8782,41.8698,41.8698,15600.0
2009-12-22 13:25:00,49.99,50.01,49.99,49.99,8700.0,41.8698,41.8866,41.8698,41.8698,8700.0
2009-12-22 13:30:00,49.99,50.0,49.99,49.99,5300.0,41.8698,41.8782,41.8698,41.8698,5300.0
2009-12-22 13:35:00,50.0,50.03,50.0,50.03,26000.0,41.8782,41.9034,41.8782,41.9034,26000.0
2009-12-22 13:40:00,50.03,50.03,50.01,50.02,6300.0,41.9034,41.9034,41.8866,41.895,6300.0
2009-12-22 13:45:00,50.02,50.03,50.0,50.01,8600.0,41.895,41.9034,41.8782,41.8866,8600.0
2009-12-22 13:50:00,50.0,50.03,49.99,50.02,6700.0,41.8782,41.9034,41.8698,41.895,6700.0
2009-12-22 13:55:00,50.02,50.03,50.01,50.02,9000.0,41.895,41.9034,41.8866,41.895,9000.0
2009-12-22 14:00:00,50.01,50.01,49.97,49.99,8600.0,41.8866,41.8866,41.8531,41.8698,8600.0
2009-12-22 14:05:00,49.98,49.99,49.97,49.99,15400.0,41.8615,41.8698,41.8531,41.8698,15400.0
2009-12-22 14:10:00,49.99,49.99,49.97,49.98,44900.0,41.8698,41.8698,41.8531,41.8615,44900.0
2009-12-22 14:15:00,49.97,50.01,49.97,49.99,10800.0,41.8531,41.8866,41.8531,41.8698,10800.0
2009-12-22 14:20:00,49.99,50.0,49.97,49.97,19100.0,41.8698,41.8782,41.8531,41.8531,19100.0
2009-12-22 14:25:00,49.96,49.97,49.96,49.96,8000.0,41.8447,41.8531,41.8447,41.8447,8000.0
2009-12-22 14:30:00,49.96,49.98,49.96,49.97,17000.0,41.8447,41.8615,41.8447,41.8531,17000.0
2009-12-22 14:35:00,49.98,50.0,49.97,49.99,12700.0,41.8615,41.8782,41.8531,41.8698,12700.0
2009-12-22 14:40:00,49.99,50.0,49.98,49.99,16900.0,41.8698,41.8782,41.8615,41.8698,16900.0
2009-12-22 14:45:00,50.0,50.01,49.98,49.98,11500.0,41.8782,41.8866,41.8615,41.8615,11500.0
2009-12-22 14:50:00,49.97,49.99,49.97,49.98,29000.0,41.8531,41.8698,41.8531,41.8615,29000.0
2009-12-22 14:55:00,49.98,50.01,49.98,49.98,17100.0,41.8615,41.8866,41.8615,41.8615,17100.0
2009-12-22 15:00:00,49.98,49.99,49.96,49.97,17600.0,41.8615,41.8698,41.8447,41.8531,17600.0
2009-12-22 15:05:00,49.98,49.98,49.94,49.95,38400.0,41.8615,41.8615,41.828,41.8363,38400.0
2009-12-22 15:10:00,49.95,49.95,49.93,49.94,39000.0,41.8363,41.8363,41.8196,41.828,39000.0
2009-12-22 15:15:00,49.93,49.97,49.93,49.97,35800.0,41.8196,41.8531,41.8196,41.8531,35800.0
2009-12-22 15:20:00,49.97,49.99,49.95,49.99,46500.0,41.8531,41.8698,41.8363,41.8698,46500.0
2009-12-22 15:25:00,49.99,49.99,49.96,49.96,33300.0,41.8698,41.8698,41.8447,41.8447,33300.0
2009-12-22 15:30:00,49.97,49.98,49.96,49.98,42600.0,41.8531,41.8615,41.8447,41.8615,42600.0
2009-12-22 15:35:00,49.99,50.01,49.97,49.97,80100.0,41.8698,41.8866,41.8531,41.8531,80100.0
2009-12-22 15:40:00,49.97,49.98,49.94,49.95,20500.0,41.8531,41.8615,41.828,41.8363,20500.0
2009-12-22 15:45:00,49.95,49.99,49.94,49.99,31900.0,41.8363,41.8698,41.828,41.8698,31900.0
2009-12-22 15:50:00,49.98,49.99,49.96,49.97,20900.0,41.8615,41.8698,41.8447,41.8531,20900.0
2009-12-22 15:55:00,49.98,50.0,49.95,49.98,114700.0,41.8615,41.8782,41.8363,41.8615,114700.0
2009-12-22 16:00:00,49.96,49.96,49.96,49.96,48000.0,41.8447,41.8447,41.8447,41.8447,48000.0
2009-12-22 16:05:00,49.96,49.96,49.96,49.96,0.0,41.8447,41.8447,41.8447,41.8447,0.0
2009-12-22 16:10:00,49.96,49.96,49.96,49.96,0.0,41.8447,41.8447,41.8447,41.8447,0.0
2009-12-23 09:30:00,49.92,49.97,49.88,49.91,56100.0,41.9772,42.0192,41.9435,41.9688,56100.0
2009-12-23 09:35:00,49.9,49.97,49.9,49.97,14900.0,41.9604,42.0192,41.9604,42.0192,14900.0
2009-12-23 09:40:00,49.97,49.97,49.89,49.93,8400.0,42.0192,42.0192,41.9519,41.9856,8400.0
2009-12-23 09:45:00,49.92,49.93,49.9,49.93,14100.0,41.9772,41.9856,41.9604,41.9856,14100.0
2009-12-23 09:50:00,49.94,49.94,49.9,49.93,13000.0,41.994,41.994,41.9604,41.9856,13000.0
2009-12-23 09:55:00,49.92,49.95,49.9,49.92,36200.0,41.9772,42.0024,41.9604,41.9772,36200.0
2009-12-23 10:00:00,49.9,49.91,49.74,49.83,103700.0,41.9604,41.9688,41.8258,41.9015,103700.0
2009-12-23 10:05:00,49.82,49.83,49.79,49.8,15700.0,41.8931,41.9015,41.8679,41.8763,15700.0
2009-12-23 10:10:00,49.8,49.86,49.8,49.85,46700.0,41.8763,41.9267,41.8763,41.9183,46700.0
2009-12-23 10:15:00,49.86,49.87,49.81,49.81,9800.0,41.9267,41.9351,41.8847,41.8847,9800.0
2009-12-23 10:20:00,49.83,49.84,49.79,49.8,6800.0,41.9015,41.9099,41.8679,41.8763,6800.0
2009-12-23 10:25:00,49.79,49.81,49.76,49.79,57800.0,41.8679,41.8847,41.8426,41.8679,57800.0
2009-12-23 10:30:00,49.8,49.83,49.79,49.82,30700.0,41.8763,41.9015,41.8679,41.8931,30700.0
2009-12-23 10:35:00,49.82,49.85,49.81,49.84,21000.0,41.8931,41.9183,41.8847,41.9099,21000.0
2009-12-23 10:40:00,49.85,49.86,49.84,49.85,14300.0,41.9183,41.9267,41.9099,41.9183,14300.0
2009-12-23 10:45:00,49.85,49.88,49.84,49.85,46700.0,41.9183,41.9435,41.9099,41.9183,46700.0
2009-12-23 10:50:00,49.86,49.89,49.85,49.88,61300.0,41.9267,41.9519,41.9183,41.9435,61300.0
2009-12-23 10:55:00,49.89,49.89,49.87,49.87,21200.0,41.9519,41.9519,41.9351,41.9351,21200.0
2009-12-23 11:00:00,49.87,49.87,49.85,49.85,15100.0,41.9351,41.9351,41.9183,41.9183,15100.0
2009-12-23 11:05:00,49.85,49.87,49.84,49.86,40900.0,41.9183,41.9351,41.9099,41.9267,40900.0
2009-12-23 11:10:00,49.86,49.88,49.86,49.86,43100.0,41.9267,41.9435,41.9267,41.9267,43100.0
2009-12-23 11:15:00,49.86,49.91,49.86,49.91,28400.0,41.9267,41.9688,41.9267,41.9688,28400.0
2009-12-23 11:20:00,49.9,49.92,49.89,49.92,32800.0,41.9604,41.9772,41.9519,41.9772,32800.0
2009-12-23 11:25:00,49.91,49.92,49.9,49.9,28100.0,41.9688,41.9772,41.9604,41.9604,28100.0
2009-12-23 11:30:00,49.91,49.94,49.9,49.92,22900.0,41.9688,41.994,41.9604,41.9772,22900.0
2009-12-23 11:35:00,49.94,49.95,49.93,49.94,12000.0,41.994,42.0024,41.9856,41.994,12000.0
2009-12-23 11:40:00,49.95,49.97,49.93,49.93,25200.0,42.0024,42.0192,41.9856,41.9856,25200.0
2009-12-23 11:45:00,49.92,49.93,49.92,49.93,9300.0,41.9772,41.9856,41.9772,41.9856,9300.0
2009-12-23 11:50:00,49.93,49.96,49.92,49.96,26700.0,41.9856,42.0108,41.9772,42.0108,26700.0
2009-12-23 11:55:00,49.97,49.97,49.96,49.96,14300.0,42.0192,42.0192,42.0108,42.0108,14300.0
2009-12-23 12:00:00,49.96,49.97,49.94,49.95,37000.0,42.0108,42.0192,41.994,42.0024,37000.0
2009-12-23 12:05:00,49.95,49.95,49.94,49.95,15800.0,42.0024,42.0024,41.994,42.0024,15800.0
2009-12-23 12:10:00,49.95,49.95,49.93,49.94,9100.0,42.0024,42.0024,41.9856,41.994,9100.0
2009-12-23 12:15:00,49.95,49.97,49.94,49.97,18500.0,42.0024,42.0192,41.994,42.0192,18500.0
2009-12-23 12:20:00,49.97,49.97,49.96,49.97,12400.0,42.0192,42.0192,42.0108,42.0192,12400.0
2009-12-23 12:25:00,49.96,49.97,49.96,49.97,15200.0,42.0108,42.0192,42.0108,42.0192,15200.0
2009-12-23 12:30:00,49.97,49.97,49.95,49.96,37200.0,42.0192,42.0192,42.0024,42.0108,37200.0
2009-12-23 12:35:00,49.95,49.96,49.95,49.96,4300.0,42.0024,42.0108,42.0024,42.0108,4300.0
2009-12-23 12:40:00,49.95,49.97,49.95,49.97,5100.0,42.0024,42.0192,42.0024,42.0192,5100.0
2009-12-23 12:45:00,49.97,49.98,49.96,49.97,21200.0,42.0192,42.0276,42.0108,42.0192,21200.0
2009-12-23 12:50:00,49.98,50.01,49.97,50.0,24200.0,42.0276,42.0529,42.0192,42.0444,24200.0
2009-12-23 12:55:00,50.0,50.0,49.99,49.99,12000.0,42.0444,42.0444,42.036,42.036,12000.0
2009-12-23 13:00:00,50.0,50.0,49.97,49.98,16500.0,42.0444,42.0444,42.0192,42.0276,16500.0
2009-12-23 13:05:00,49.98,49.99,49.98,49.99,9100.0,42.0276,42.036,42.0276,42.036,9100.0
2009-12-23 13:10:00,49.99,49.99,49.96,49.96,50500.0,42.036,42.036,42.0108,42.0108,50500.0
2009-12-23 13:15:00,49.97,49.99,49.97,49.98,51400.0,42.0192,42.036,42.0192,42.0276,51400.0
2009-12-23 13:20:00,49.99,50.0,49.99,49.99,17300.0,42.036,42.0444,42.036,42.036,17300.0
2009-12-23 13:25:00,50.0,50.0,49.99,50.0,3600.0,42.0444,42.0444,42.036,42.0444,3600.0
2009-12-23 13:30:00,50.0,50.02,49.99,50.02,26500.0,42.0444,42.0613,42.036,42.0613,26500.0
2009-12-23 13:35:00,50.02,50.02,49.99,50.0,29000.0,42.0613,42.0613,42.036,42.0444,29000.0
2009-12-23 13:40:00,50.0,50.01,50.0,50.01,12900.0,42.0444,42.0529,42.0444,42.0529,12900.0
2009-12-23 13:45:00,50.02,50.05,50.01,50.02,22500.0,42.0613,42.0865,42.0529,42.0613,22500.0
2009-12-23 13:50:00,50.02,50.02,50.01,50.02,7700.0,42.0613,42.0613,42.0529,42.0613,7700.0
2009-12-23 13:55:00,50.02,50.02,50.0,50.02,4700.0,42.0613,42.0613,42.0444,42.0613,4700.0
2009-12-23 14:00:00,50.02,50.03,50.01,50.02,26800.0,42.0613,42.0697,42.0529,42.0613,26800.0
2009-12-23 14:05:00,50.02,50.04,50.02,50.03,14100.0,42.0613,42.0781,42.0613,42.0697,14100.0
2009-12-23 14:10:00,50.04,50.06,50.03,50.06,21700.0,42.0781,42.0949,42.0697,42.0949,21700.0
2009-12-23 14:15:00,50.06,50.07,50.03,50.04,32600.0,42.0949,42.1033,42.0697,42.0781,32600.0
2009-12-23 14:20:00,50.04,50.04,50.03,50.04,6300.0,42.0781,42.0781,42.0697,42.0781,6300.0
2009-12-23 14:25:00,50.04,50.04,50.03,50.04,33600.0,42.0781,42.0781,42.0697,42.0781,33600.0
2009-12-23 14:30:00,50.03,50.04,50.02,50.03,15700.0,42.0697,42.0781,42.0613,42.0697,15700.0
2009-12-23 14:35:00,50.03,50.06,50.02,50.05,25100.0,42.0697,42.0949,42.0613,42.0865,25100.0
2009-12-23 14:40:00,50.05,50.05,50.04,50.05,5700.0,42.0865,42.0865,42.0781,42.0865,5700.0
2009-12-23 14:45:00,50.05,50.06,50.04,50.06,14500.0,42.0865,42.0949,42.0781,42.0949,14500.0
2009-12-23 14:50:00,50.05,50.06,50.04,50.04,10200.0,42.0865,42.0949,42.0781,42.0781,10200.0
2009-12-23 14:55:00,50.04,50.05,50.03,50.03,11500.0,42.0781,42.0865,42.0697,42.0697,11500.0
2009-12-23 15:00:00,50.02,50.03,50.01,50.02,15200.0,42.0613,42.0697,42.0529,42.0613,15200.0
2009-12-23 15:05:00,50.02,50.02,49.99,49.99,50000.0,42.0613,42.0613,42.036,42.036,50000.0
2009-12-23 15:10:00,50.0,50.01,49.99,50.01,25900.0,42.0444,42.0529,42.036,42.0529,25900.0
2009-12-23 15:15:00,50.01,50.03,49.99,50.02,30200.0,42.0529,42.0697,42.036,42.0613,30200.0
2009-12-23 15:20:00,50.02,50.03,50.0,50.0,19700.0,42.0613,42.0697,42.0444,42.0444,19700.0
2009-12-23 15:25:00,50.01,50.01,49.98,49.98,63600.0,42.0529,42.0529,42.0276,42.0276,63600.0
2009-12-23 15:30:00,49.98,50.01,49.96,49.98,118900.0,42.0276,42.0529,42.0108,42.0276,118900.0
2009-12-23 15:35:00,49.97,49.99,49.97,49.99,13600.0,42.0192,42.036,42.0192,42.036,13600.0
2009-12-23 15:40:00,49.99,50.03,49.98,50.02,31900.0,42.036,42.0697,42.0276,42.0613,31900.0
2009-12-23 15:45:00,50.02,50.02,50.01,50.02,13700.0,42.0613,42.0613,42.0529,42.0613,13700.0
2009-12-23 15:50:00,50.02,50.04,50.0,50.04,36300.0,42.0613,42.0781,42.0444,42.0781,36300.0
2009-12-23 15:55:00,50.04,50.05,50.0,50.02,79500.0,42.0781,42.0865,42.0444,42.0613,79500.0
2009-12-24 09:30:00,50.13,50.15,50.1,50.15,26900.0,42.1538,42.1706,42.1285,42.1706,26900.0
2009-12-24 09:35:00,50.15,50.19,50.13,50.14,58000.0,42.1706,42.2042,42.1538,42.1622,58000.0
2009-12-24 09:40:00,50.15,50.17,50.13,50.16,7400.0,42.1706,42.1874,42.1538,42.179,7400.0
2009-12-24 09:45:00,50.16,50.17,50.15,50.15,10000.0,42.179,42.1874,42.1706,42.1706,10000.0
2009-12-24 09:50:00,50.15,50.16,50.14,50.16,11700.0,42.1706,42.179,42.1622,42.179,11700.0
2009-12-24 09:55:00,50.17,50.2,50.17,50.18,14200.0,42.1874,42.2126,42.1874,42.1958,14200.0
2009-12-24 10:00:00,50.19,50.27,50.19,50.25,19200.0,42.2042,42.2715,42.2042,42.2547,19200.0
2009-12-24 10:05:00,50.26,50.27,50.25,50.25,13300.0,42.2631,42.2715,42.2547,42.2547,13300.0
2009-12-24 10:10:00,50.25,50.25,50.22,50.22,14100.0,42.2547,42.2547,42.2294,42.2294,14100.0
2009-12-24 10:15:00,50.23,50.25,50.22,50.25,5100.0,42.2378,42.2547,42.2294,42.2547,5100.0
2009-12-24 10:20:00,50.25,50.25,50.23,50.25,6400.0,42.2547,42.2547,42.2378,42.2547,6400.0
2009-12-24 10:25:00,50.24,50.28,50.24,50.26,10500.0,42.2463,42.2799,42.2463,42.2631,10500.0
2009-12-24 10:30:00,50.25,50.25,50.21,50.21,20100.0,42.2547,42.2547,42.221,42.221,20100.0
2009-12-24 10:35:00,50.2,50.22,50.2,50.22,11500.0,42.2126,42.2294,42.2126,42.2294,11500.0
2009-12-24 10:40:00,50.22,50.23,50.21,50.21,5700.0,42.2294,42.2378,42.221,42.221,5700.0
2009-12-24 10:45:00,50.22,50.23,50.21,50.22,16900.0,42.2294,42.2378,42.221,42.2294,16900.0
2009-12-24 10:50:00,50.2,50.22,50.19,50.22,10600.0,42.2126,42.2294,42.2042,42.2294,10600.0
2009-12-24 10:55:00,50.22,50.24,50.21,50.22,114200.0,42.2294,42.2463,42.221,42.2294,114200.0
2009-12-24 11:00:00,50.22,50.22,50.2,50.2,8500.0,42.2294,42.2294,42.2126,42.2126,8500.0
2009-12-24 11:05:00,50.2,50.21,50.19,50.2,6000.0,42.2126,42.221,42.2042,42.2126,6000.0
2009-12-24 11:10:00,50.19,50.2,50.19,50.2,4700.0,42.2042,42.2126,42.2042,42.2126,4700.0
2009-12-24 11:15:00,50.2,50.21,50.19,50.21,23100.0,42.2126,42.221,42.2042,42.221,23100.0
2009-12-24 11:20:00,50.21,50.22,50.2,50.2,6500.0,42.221,42.2294,42.2126,42.2126,6500.0
2009-12-24 11:25:00,50.21,50.21,50.2,50.21,3800.0,42.221,42.221,42.2126,42.221,3800.0
2009-12-24 11:30:00,50.22,50.23,50.21,50.22,8900.0,42.2294,42.2378,42.221,42.2294,8900.0
2009-12-24 11:35:00,50.22,50.24,50.22,50.24,6100.0,42.2294,42.2463,42.2294,42.2463,6100.0
2009-12-24 11:40:00,50.24,50.25,50.23,50.25,12400.0,42.2463,42.2547,42.2378,42.2547,12400.0
2009-12-24 11:45:00,50.25,50.26,50.23,50.24,76600.0,42.2547,42.2631,42.2378,42.2463,76600.0
2009-12-24 11:50:00,50.24,50.24,50.23,50.24,8500.0,42.2463,42.2463,42.2378,42.2463,8500.0
2009-12-24 11:55:00,50.24,50.24,50.23,50.24,7500.0,42.2463,42.2463,42.2378,42.2463,7500.0
2009-12-24 12:00:00,50.24,50.26,50.24,50.25,12700.0,42.2463,42.2631,42.2463,42.2547,12700.0
2009-12-24 12:05:00,50.25,50.26,50.24,50.24,11800.0,42.2547,42.2631,42.2463,42.2463,11800.0
2009-12-24 12:10:00,50.25,50.26,50.25,50.26,8200.0,42.2547,42.2631,42.2547,42.2631,8200.0
2009-12-24 12:15:00,50.26,50.27,50.25,50.25,1800.0,42.2631,42.2715,42.2547,42.2547,1800.0
2009-12-24 12:20:00,50.25,50.25,50.24,50.25,3800.0,42.2547,42.2547,42.2463,42.2547,3800.0
2009-12-24 12:25:00,50.25,50.25,50.24,50.24,15200.0,42.2547,42.2547,42.2463,42.2463,15200.0
2009-12-24 12:30:00,50.25,50.25,50.24,50.24,9900.0,42.2547,42.2547,42.2463,42.2463,9900.0
2009-12-24 12:35:00,50.24,50.25,50.24,50.25,17700.0,42.2463,42.2547,42.2463,42.2547,17700.0
2009-12-24 12:40:00,50.25,50.26,50.24,50.26,18300.0,42.2547,42.2631,42.2463,42.2631,18300.0
2009-12-24 12:45:00,50.25,50.26,50.25,50.25,17300.0,42.2547,42.2631,42.2547,42.2547,17300.0
2009-12-24 12:50:00,50.26,50.27,50.25,50.27,20000.0,42.2631,42.2715,42.2547,42.2715,20000.0
2009-12-24 12:55:00,50.27,50.29,50.26,50.29,25600.0,42.2715,42.2883,42.2631,42.2883,25600.0
2009-12-28 09:30:00,50.36,50.45,50.36,50.4,34000.0,42.3472,42.4228,42.3472,42.3808,34000.0
2009-12-28 09:35:00,50.42,50.47,50.42,50.44,15400.0,42.3976,42.4397,42.3976,42.4144,15400.0
2009-12-28 09:40:00,50.45,50.47,50.44,50.45,60700.0,42.4228,42.4397,42.4144,42.4228,60700.0
2009-12-28 09:45:00,50.45,50.46,50.44,50.46,25800.0,42.4228,42.4313,42.4144,42.4313,25800.0
2009-12-28 09:50:00,50.46,50.46,50.44,50.45,7100.0,42.4313,42.4313,42.4144,42.4228,7100.0
2009-12-28 09:55:00,50.44,50.44,50.4,50.4,14000.0,42.4144,42.4144,42.3808,42.3808,14000.0
2009-12-28 10:00:00,50.41,50.41,50.37,50.4,11100.0,42.3892,42.3892,42.3556,42.3808,11100.0
2009-12-28 10:05:00,50.41,50.42,50.4,50.41,13400.0,42.3892,42.3976,42.3808,42.3892,13400.0
2009-12-28 10:10:00,50.42,50.42,50.36,50.36,18800.0,42.3976,42.3976,42.3472,42.3472,18800.0
2009-12-28 10:15:00,50.36,50.36,50.34,50.36,18300.0,42.3472,42.3472,42.3303,42.3472,18300.0
2009-12-28 10:20:00,50.37,50.38,50.36,50.36,35700.0,42.3556,42.364,42.3472,42.3472,35700.0
2009-12-28 10:25:00,50.36,50.4,50.35,50.39,49600.0,42.3472,42.3808,42.3388,42.3724,49600.0
2009-12-28 10:30:00,50.39,50.4,50.38,50.38,23500.0,42.3724,42.3808,42.364,42.364,23500.0
2009-12-28 10:35:00,50.38,50.39,50.36,50.36,37400.0,42.364,42.3724,42.3472,42.3472,37400.0
2009-12-28 10:40:00,50.36,50.37,50.35,50.35,65800.0,42.3472,42.3556,42.3388,42.3388,65800.0
2009-12-28 10:45:00,50.35,50.35,50.34,50.35,15500.0,42.3388,42.3388,42.3303,42.3388,15500.0
2009-12-28 10:50:00,50.35,50.36,50.34,50.35,9100.0,42.3388,42.3472,42.3303,42.3388,9100.0
2009-12-28 10:55:00,50.35,50.37,50.34,50.37,2300.0,42.3388,42.3556,42.3303,42.3556,2300.0
2009-12-28 11:00:00,50.36,50.38,50.36,50.37,15900.0,42.3472,42.364,42.3472,42.3556,15900.0
2009-12-28 11:05:00,50.37,50.39,50.37,50.38,8200.0,42.3556,42.3724,42.3556,42.364,8200.0
2009-12-28 11:10:00,50.39,50.39,50.36,50.38,30800.0,42.3724,42.3724,42.3472,42.364,30800.0
2009-12-28 11:15:00,50.39,50.39,50.38,50.38,3800.0,42.3724,42.3724,42.364,42.364,3800.0
2009-12-28 11:20:00,50.38,50.39,50.38,50.38,6800.0,42.364,42.3724,42.364,42.364,6800.0
2009-12-28 11:25:00,50.38,50.38,50.37,50.37,1600.0,42.364,42.364,42.3556,42.3556,1600.0
2009-12-28 11:30:00,50.38,50.39,50.38,50.38,10400.0,42.364,42.3724,42.364,42.364,10400.0
2009-12-28 11:35:00,50.39,50.4,50.38,50.39,13900.0,42.3724,42.3808,42.364,42.3724,13900.0
2009-12-28 11:40:00,50.39,50.4,50.38,50.39,10000.0,42.3724,42.3808,42.364,42.3724,10000.0
2009-12-28 11:45:00,50.38,50.39,50.38,50.38,23600.0,42.364,42.3724,42.364,42.364,23600.0
2009-12-28 11:50:00,50.38,50.39,50.38,50.39,7000.0,42.364,42.3724,42.364,42.3724,7000.0
2009-12-28 11:55:00,50.38,50.39,50.34,50.37,18400.0,42.364,42.3724,42.3303,42.3556,18400.0
2009-12-28 12:00:00,50.38,50.38,50.35,50.36,12300.0,42.364,42.364,42.3388,42.3472,12300.0
2009-12-28 12:05:00,50.37,50.37,50.32,50.33,161900.0,42.3556,42.3556,42.3135,42.3219,161900.0
2009-12-28 12:10:00,50.33,50.36,50.33,50.35,140900.0,42.3219,42.3472,42.3219,42.3388,140900.0
2009-12-28 12:15:00,50.36,50.37,50.35,50.36,19200.0,42.3472,42.3556,42.3388,42.3472,19200.0
2009-12-28 12:20:00,50.37,50.37,50.35,50.36,42000.0,42.3556,42.3556,42.3388,42.3472,42000.0
2009-12-28 12:25:00,50.36,50.37,50.35,50.37,11300.0,42.3472,42.3556,42.3388,42.3556,11300.0
2009-12-28 12:30:00,50.36,50.37,50.35,50.36,20900.0,42.3472,42.3556,42.3388,42.3472,20900.0
2009-12-28 12:35:00,50.36,50.36,50.35,50.35,21600.0,42.3472,42.3472,42.3388,42.3388,21600.0
2009-12-28 12:40:00,50.35,50.36,50.34,50.34,13300.0,42.3388,42.3472,42.3303,42.3303,13300.0
2009-12-28 12:45:00,50.35,50.35,50.34,50.35,4600.0,42.3388,42.3388,42.3303,42.3388,4600.0
2009-12-28 12:50:00,50.36,50.37,50.35,50.37,58900.0,42.3472,42.3556,42.3388,42.3556,58900.0
2009-12-28 12:55:00,50.37,50.37,50.36,50.37,30300.0,42.3556,42.3556,42.3472,42.3556,30300.0
2009-12-28 13:00:00,50.37,50.38,50.36,50.37,7800.0,42.3556,42.364,42.3472,42.3556,7800.0
2009-12-28 13:05:00,50.36,50.37,50.36,50.36,3200.0,42.3472,42.3556,42.3472,42.3472,3200.0
2009-12-28 13:10:00,50.37,50.37,50.36,50.36,7700.0,42.3556,42.3556,42.3472,42.3472,7700.0
2009-12-28 13:15:00,50.36,50.39,50.36,50.38,14200.0,42.3472,42.3724,42.3472,42.364,14200.0
2009-12-28 13:20:00,50.37,50.37,50.36,50.37,5700.0,42.3556,42.3556,42.3472,42.3556,5700.0
2009-12-28 13:25:00,50.37,50.39,50.36,50.39,12100.0,42.3556,42.3724,42.3472,42.3724,12100.0
2009-12-28 13:30:00,50.38,50.38,50.36,50.36,5300.0,42.364,42.364,42.3472,42.3472,5300.0
2009-12-28 13:35:00,50.36,50.37,50.35,50.35,12300.0,42.3472,42.3556,42.3388,42.3388,12300.0
2009-12-28 13:40:00,50.34,50.35,50.34,50.35,12100.0,42.3303,42.3388,42.3303,42.3388,12100.0
2009-12-28 13:45:00,50.35,50.35,50.33,50.33,11800.0,42.3388,42.3388,42.3219,42.3219,11800.0
2009-12-28 13:50:00,50.34,50.35,50.33,50.35,10600.0,42.3303,42.3388,42.3219,42.3388,10600.0
2009-12-28 13:55:00,50.35,50.36,50.35,50.35,2000.0,42.3388,42.3472,42.3388,42.3388,2000.0
2009-12-28 14:00:00,50.36,50.37,50.31,50.31,28900.0,42.3472,42.3556,42.3051,42.3051,28900.0
2009-12-28 14:05:00,50.31,50.31,50.28,50.3,18400.0,42.3051,42.3051,42.2799,42.2967,18400.0
2009-12-28 14:10:00,50.29,50.29,50.24,50.27,14900.0,42.2883,42.2883,42.2463,42.2715,14900.0
2009-12-28 14:15:00,50.27,50.27,50.24,50.24,11500.0,42.2715,42.2715,42.2463,42.2463,11500.0
2009-12-28 14:20:00,50.23,50.24,50.22,50.23,9400.0,42.2378,42.2463,42.2294,42.2378,9400.0
2009-12-28 14:25:00,50.24,50.24,50.21,50.22,19600.0,42.2463,42.2463,42.221,42.2294,19600.0
2009-12-28 14:30:00,50.22,50.26,50.22,50.26,25000.0,42.2294,42.2631,42.2294,42.2631,25000.0
2009-12-28 14:35:00,50.25,50.26,50.25,50.26,12500.0,42.2547,42.2631,42.2547,42.2631,12500.0
2009-12-28 14:40:00,50.25,50.25,50.21,50.21,8600.0,42.2547,42.2547,42.221,42.221,8600.0
2009-12-28 14:45:00,50.21,50.25,50.21,50.25,20200.0,42.221,42.2547,42.221,42.2547,20200.0
2009-12-28 14:50:00,50.26,50.28,50.25,50.27,13700.0,42.2631,42.2799,42.2547,42.2715,13700.0
2009-12-28 14:55:00,50.26,50.27,50.26,50.26,5100.0,42.2631,42.2715,42.2631,42.2631,5100.0
2009-12-28 15:00:00,50.27,50.27,50.26,50.26,17700.0,42.2715,42.2715,42.2631,42.2631,17700.0
2009-12-28 15:05:00,50.26,50.3,50.26,50.29,24100.0,42.2631,42.2967,42.2631,42.2883,24100.0
2009-12-28 15:10:00,50.3,50.31,50.29,50.3,32100.0,42.2967,42.3051,42.2883,42.2967,32100.0
2009-12-28 15:15:00,50.29,50.3,50.29,50.3,10800.0,42.2883,42.2967,42.2883,42.2967,10800.0
2009-12-28 15:20:00,50.29,50.3,50.29,50.29,9400.0,42.2883,42.2967,42.2883,42.2883,9400.0
2009-12-28 15:25:00,50.28,50.29,50.24,50.26,33100.0,42.2799,42.2883,42.2463,42.2631,33100.0
2009-12-28 15:30:00,50.26,50.28,50.26,50.28,7000.0,42.2631,42.2799,42.2631,42.2799,7000.0
2009-12-28 15:35:00,50.27,50.29,50.27,50.28,7000.0,42.2715,42.2883,42.2715,42.2799,7000.0
2009-12-28 15:40:00,50.29,50.32,50.27,50.32,7000.0,42.2883,42.3135,42.2715,42.3135,7000.0
2009-12-28 15:45:00,50.33,50.35,50.32,50.32,35300.0,42.3219,42.3388,42.3135,42.3135,35300.0
2009-12-28 15:50:00,50.32,50.37,50.31,50.36,149000.0,42.3135,42.3556,42.3051,42.3472,149000.0
2009-12-28 15:55:00,50.36,50.43,50.36,50.43,106200.0,42.3472,42.406,42.3472,42.406,106200.0
2009-12-29 09:30:00,50.55,50.55,50.48,50.51,19200.0,42.5069,42.5069,42.4481,42.4733,19200.0
2009-12-29 09:35:00,50.5,50.5,50.45,50.47,32200.0,42.4649,42.4649,42.4228,42.4397,32200.0
2009-12-29 09:40:00,50.46,50.47,50.43,50.43,30000.0,42.4313,42.4397,42.406,42.406,30000.0
2009-12-29 09:45:00,50.43,50.47,50.42,50.45,26200.0,42.406,42.4397,42.3976,42.4228,26200.0
2009-12-29 09:50:00,50.46,50.47,50.44,50.46,9000.0,42.4313,42.4397,42.4144,42.4313,9000.0
2009-12-29 09:55:00,50.46,50.47,50.44,50.45,23800.0,42.4313,42.4397,42.4144,42.4228,23800.0
2009-12-29 10:00:00,50.45,50.47,50.43,50.43,15300.0,42.4228,42.4397,42.406,42.406,15300.0
2009-12-29 10:05:00,50.42,50.45,50.4,50.44,7800.0,42.3976,42.4228,42.3808,42.4144,7800.0
2009-12-29 10:10:00,50.44,50.47,50.44,50.46,29200.0,42.4144,42.4397,42.4144,42.4313,29200.0
2009-12-29 10:15:00,50.47,50.5,50.47,50.49,13100.0,42.4397,42.4649,42.4397,42.4565,13100.0
2009-12-29 10:20:00,50.49,50.5,50.48,50.49,6200.0,42.4565,42.4649,42.4481,42.4565,6200.0
2009-12-29 10:25:00,50.49,50.5,50.49,50.49,13300.0,42.4565,42.4649,42.4565,42.4565,13300.0
2009-12-29 10:30:00,50.5,50.5,50.48,50.49,4600.0,42.4649,42.4649,42.4481,42.4565,4600.0
2009-12-29 10:35:00,50.49,50.49,50.46,50.46,53200.0,42.4565,42.4565,42.4313,42.4313,53200.0
2009-12-29 10:40:00,50.46,50.47,50.46,50.46,11200.0,42.4313,42.4397,42.4313,42.4313,11200.0
2009-12-29 10:45:00,50.47,50.47,50.46,50.46,30100.0,42.4397,42.4397,42.4313,42.4313,30100.0
2009-12-29 10:50:00,50.45,50.47,50.44,50.44,33700.0,42.4228,42.4397,42.4144,42.4144,33700.0
2009-12-29 10:55:00,50.45,50.46,50.45,50.46,28500.0,42.4228,42.4313,42.4228,42.4313,28500.0
2009-12-29 11:00:00,50.46,50.47,50.44,50.46,35100.0,42.4313,42.4397,42.4144,42.4313,35100.0
2009-12-29 11:05:00,50.46,50.46,50.44,50.44,49500.0,42.4313,42.4313,42.4144,42.4144,49500.0
2009-12-29 11:10:00,50.44,50.44,50.41,50.41,31800.0,42.4144,42.4144,42.3892,42.3892,31800.0
2009-12-29 11:15:00,50.4,50.41,50.39,50.4,24600.0,42.3808,42.3892,42.3724,42.3808,24600.0
2009-12-29 11:20:00,50.4,50.42,50.4,50.41,43300.0,42.3808,42.3976,42.3808,42.3892,43300.0
2009-12-29 11:25:00,50.41,50.42,50.38,50.38,30700.0,42.3892,42.3976,42.364,42.364,30700.0
2009-12-29 11:30:00,50.38,50.4,50.37,50.4,25700.0,42.364,42.3808,42.3556,42.3808,25700.0
2009-12-29 11:35:00,50.41,50.42,50.39,50.4,55900.0,42.3892,42.3976,42.3724,42.3808,55900.0
2009-12-29 11:40:00,50.39,50.4,50.39,50.39,18700.0,42.3724,42.3808,42.3724,42.3724,18700.0
2009-12-29 11:45:00,50.39,50.41,50.39,50.4,20400.0,42.3724,42.3892,42.3724,42.3808,20400.0
2009-12-29 11:50:00,50.41,50.41,50.4,50.41,16200.0,42.3892,42.3892,42.3808,42.3892,16200.0
2009-12-29 11:55:00,50.41,50.41,50.39,50.4,170200.0,42.3892,42.3892,42.3724,42.3808,170200.0
2009-12-29 12:00:00,50.4,50.41,50.39,50.4,58000.0,42.3808,42.3892,42.3724,42.3808,58000.0
2009-12-29 12:05:00,50.4,50.41,50.4,50.4,18400.0,42.3808,42.3892,42.3808,42.3808,18400.0
2009-12-29 12:10:00,50.41,50.41,50.4,50.4,68900.0,42.3892,42.3892,42.3808,42.3808,68900.0
2009-12-29 12:15:00,50.4,50.41,50.39,50.39,205700.0,42.3808,42.3892,42.3724,42.3724,205700.0
2009-12-29 12:20:00,50.39,50.4,50.35,50.39,213600.0,42.3724,42.3808,42.3388,42.3724,213600.0
2009-12-29 12:25:00,50.38,50.39,50.35,50.36,20600.0,42.364,42.3724,42.3388,42.3472,20600.0
2009-12-29 12:30:00,50.37,50.39,50.35,50.38,19200.0,42.3556,42.3724,42.3388,42.364,19200.0
2009-12-29 12:35:00,50.38,50.4,50.38,50.4,11600.0,42.364,42.3808,42.364,42.3808,11600.0
2009-12-29 12:40:00,50.4,50.41,50.38,50.4,25300.0,42.3808,42.3892,42.364,42.3808,25300.0
2009-12-29 12:45:00,50.42,50.44,50.41,50.41,39400.0,42.3976,42.4144,42.3892,42.3892,39400.0
2009-12-29 12:50:00,50.41,50.42,50.4,50.42,18000.0,42.3892,42.3976,42.3808,42.3976,18000.0
2009-12-29 12:55:00,50.41,50.42,50.39,50.39,36400.0,42.3892,42.3976,42.3724,42.3724,36400.0
2009-12-29 13:00:00,50.39,50.39,50.37,50.39,26900.0,42.3724,42.3724,42.3556,42.3724,26900.0
2009-12-29 13:05:00,50.4,50.4,50.39,50.4,11200.0,42.3808,42.3808,42.3724,42.3808,11200.0
2009-12-29 13:10:00,50.4,50.41,50.39,50.41,39100.0,42.3808,42.3892,42.3724,42.3892,39100.0
2009-12-29 13:15:00,50.41,50.41,50.38,50.38,43000.0,42.3892,42.3892,42.364,42.364,43000.0
2009-12-29 13:20:00,50.39,50.39,50.38,50.39,6800.0,42.3724,42.3724,42.364,42.3724,6800.0
2009-12-29 13:25:00,50.39,50.4,50.39,50.4,7800.0,42.3724,42.3808,42.3724,42.3808,7800.0
2009-12-29 13:30:00,50.39,50.41,50.39,50.4,15300.0,42.3724,42.3892,42.3724,42.3808,15300.0
2009-12-29 13:35:00,50.4,50.41,50.4,50.41,9100.0,42.3808,42.3892,42.3808,42.3892,9100.0
2009-12-29 13:40:00,50.42,50.44,50.41,50.42,27900.0,42.3976,42.4144,42.3892,42.3976,27900.0
2009-12-29 13:45:00,50.42,50.43,50.41,50.43,37700.0,42.3976,42.406,42.3892,42.406,37700.0
2009-12-29 13:50:00,50.43,50.44,50.43,50.44,3700.0,42.406,42.4144,42.406,42.4144,3700.0
2009-12-29 13:55:00,50.44,50.45,50.43,50.44,23200.0,42.4144,42.4228,42.406,42.4144,23200.0
2009-12-29 14:00:00,50.44,50.44,50.41,50.42,74900.0,42.4144,42.4144,42.3892,42.3976,74900.0
2009-12-29 14:05:00,50.41,50.44,50.41,50.42,26400.0,42.3892,42.4144,42.3892,42.3976,26400.0
2009-12-29 14:10:00,50.43,50.43,50.41,50.41,18000.0,42.406,42.406,42.3892,42.3892,18000.0
2009-12-29 14:15:00,50.42,50.42,50.41,50.42,2400.0,42.3976,42.3976,42.3892,42.3976,2400.0
2009-12-29 14:20:00,50.42,50.43,50.41,50.43,21600.0,42.3976,42.406,42.3892,42.406,21600.0
2009-12-29 14:25:00,50.43,50.43,50.41,50.42,7100.0,42.406,42.406,42.3892,42.3976,7100.0
2009-12-29 14:30:00,50.42,50.42,50.41,50.41,1900.0,42.3976,42.3976,42.3892,42.3892,1900.0
2009-12-29 14:35:00,50.41,50.42,50.41,50.42,2800.0,42.3892,42.3976,42.3892,42.3976,2800.0
2009-12-29 14:40:00,50.42,50.43,50.41,50.43,14100.0,42.3976,42.406,42.3892,42.406,14100.0
2009-12-29 14:45:00,50.43,50.43,50.4,50.43,30100.0,42.406,42.406,42.3808,42.406,30100.0
2009-12-29 14:50:00,50.42,50.43,50.38,50.39,23500.0,42.3976,42.406,42.364,42.3724,23500.0
2009-12-29 14:55:00,50.39,50.4,50.39,50.4,13900.0,42.3724,42.3808,42.3724,42.3808,13900.0
2009-12-29 15:00:00,50.39,50.44,50.39,50.43,11700.0,42.3724,42.4144,42.3724,42.406,11700.0
2009-12-29 15:05:00,50.42,50.44,50.42,50.44,9700.0,42.3976,42.4144,42.3976,42.4144,9700.0
2009-12-29 15:10:00,50.44,50.44,50.42,50.44,14300.0,42.4144,42.4144,42.3976,42.4144,14300.0
2009-12-29 15:15:00,50.44,50.47,50.43,50.47,11600.0,42.4144,42.4397,42.406,42.4397,11600.0
2009-12-29 15:20:00,50.46,50.47,50.43,50.46,57200.0,42.4313,42.4397,42.406,42.4313,57200.0
2009-12-29 15:25:00,50.46,50.48,50.46,50.48,7000.0,42.4313,42.4481,42.4313,42.4481,7000.0
2009-12-29 15:30:00,50.47,50.48,50.45,50.45,16500.0,42.4397,42.4481,42.4228,42.4228,16500.0
2009-12-29 15:35:00,50.45,50.45,50.43,50.43,4700.0,42.4228,42.4228,42.406,42.406,4700.0
2009-12-29 15:40:00,50.44,50.44,50.4,50.41,13400.0,42.4144,42.4144,42.3808,42.3892,13400.0
2009-12-29 15:45:00,50.42,50.42,50.39,50.42,60200.0,42.3976,42.3976,42.3724,42.3976,60200.0
2009-12-29 15:50:00,50.41,50.41,50.37,50.39,13200.0,42.3892,42.3892,42.3556,42.3724,13200.0
2009-12-29 15:55:00,50.38,50.39,50.34,50.35,76500.0,42.364,42.3724,42.3303,42.3388,76500.0
2009-12-29 16:00:00,50.39,50.39,50.33,50.33,12700.0,42.3724,42.3724,42.3219,42.3219,12700.0
2009-12-29 16:05:00,50.33,50.33,50.33,50.33,0.0,42.3219,42.3219,42.3219,42.3219,0.0
2009-12-29 16:10:00,50.33,50.33,50.33,50.33,0.0,42.3219,42.3219,42.3219,42.3219,0.0
2009-12-30 09:30:00,50.16,50.24,50.16,50.23,60500.0,42.179,42.2463,42.179,42.2378,60500.0
2009-12-30 09:35:00,50.23,50.25,50.2,50.25,19400.0,42.2378,42.2547,42.2126,42.2547,19400.0
2009-12-30 09:40:00,50.26,50.4,50.26,50.32,70000.0,42.2631,42.3808,42.2631,42.3135,70000.0
2009-12-30 09:45:00,50.32,50.38,50.31,50.31,43100.0,42.3135,42.364,42.3051,42.3051,43100.0
2009-12-30 09:50:00,50.32,50.37,50.32,50.37,42500.0,42.3135,42.3556,42.3135,42.3556,42500.0
2009-12-30 09:55:00,50.37,50.41,50.35,50.37,43700.0,42.3556,42.3892,42.3388,42.3556,43700.0
2009-12-30 10:00:00,50.37,50.39,50.37,50.38,5300.0,42.3556,42.3724,42.3556,42.364,5300.0
2009-12-30 10:05:00,50.4,50.41,50.38,50.38,7600.0,42.3808,42.3892,42.364,42.364,7600.0
2009-12-30 10:10:00,50.39,50.39,50.33,50.33,30000.0,42.3724,42.3724,42.3219,42.3219,30000.0
2009-12-30 10:15:00,50.34,50.37,50.34,50.35,25800.0,42.3303,42.3556,42.3303,42.3388,25800.0
2009-12-30 10:20:00,50.35,50.37,50.33,50.34,24400.0,42.3388,42.3556,42.3219,42.3303,24400.0
2009-12-30 10:25:00,50.35,50.36,50.33,50.34,22700.0,42.3388,42.3472,42.3219,42.3303,22700.0
2009-12-30 10:30:00,50.34,50.35,50.32,50.32,4800.0,42.3303,42.3388,42.3135,42.3135,4800.0
2009-12-30 10:35:00,50.33,50.33,50.25,50.25,10800.0,42.3219,42.3219,42.2547,42.2547,10800.0
2009-12-30 10:40:00,50.26,50.27,50.23,50.26,34200.0,42.2631,42.2715,42.2378,42.2631,34200.0
2009-12-30 10:45:00,50.26,50.28,50.24,50.25,14100.0,42.2631,42.2799,42.2463,42.2547,14100.0
2009-12-30 10:50:00,50.24,50.27,50.24,50.26,40600.0,42.2463,42.2715,42.2463,42.2631,40600.0
2009-12-30 10:55:00,50.27,50.27,50.25,50.27,6800.0,42.2715,42.2715,42.2547,42.2715,6800.0
2009-12-30 11:00:00,50.27,50.29,50.26,50.29,23600.0,42.2715,42.2883,42.2631,42.2883,23600.0
2009-12-30 11:05:00,50.29,50.29,50.27,50.29,9400.0,42.2883,42.2883,42.2715,42.2883,9400.0
2009-12-30 11:10:00,50.29,50.31,50.28,50.3,7600.0,42.2883,42.3051,42.2799,42.2967,7600.0
2009-12-30 11:15:00,50.31,50.31,50.28,50.28,18400.0,42.3051,42.3051,42.2799,42.2799,18400.0
2009-12-30 11:20:00,50.26,50.29,50.26,50.26,25700.0,42.2631,42.2883,42.2631,42.2631,25700.0
2009-12-30 11:25:00,50.25,50.25,50.23,50.23,14900.0,42.2547,42.2547,42.2378,42.2378,14900.0
2009-12-30 11:30:00,50.24,50.25,50.22,50.25,20000.0,42.2463,42.2547,42.2294,42.2547,20000.0
2009-12-30 11:35:00,50.26,50.26,50.25,50.26,4900.0,42.2631,42.2631,42.2547,42.2631,4900.0
2009-12-30 11:40:00,50.26,50.26,50.25,50.25,6700.0,42.2631,42.2631,42.2547,42.2547,6700.0
2009-12-30 11:45:00,50.25,50.31,50.25,50.31,22300.0,42.2547,42.3051,42.2547,42.3051,22300.0
2009-12-30 11:50:00,50.31,50.35,50.31,50.35,53900.0,42.3051,42.3388,42.3051,42.3388,53900.0
2009-12-30 11:55:00,50.34,50.34,50.32,50.33,12500.0,42.3303,42.3303,42.3135,42.3219,12500.0
2009-12-30 12:00:00,50.33,50.36,50.33,50.36,5400.0,42.3219,42.3472,42.3219,42.3472,5400.0
2009-12-30 12:05:00,50.36,50.37,50.35,50.36,3300.0,42.3472,42.3556,42.3388,42.3472,3300.0
2009-12-30 12:10:00,50.36,50.36,50.34,50.35,3700.0,42.3472,42.3472,42.3303,42.3388,3700.0
2009-12-30 12:15:00,50.35,50.35,50.34,50.34,6700.0,42.3388,42.3388,42.3303,42.3303,6700.0
2009-12-30 12:20:00,50.34,50.35,50.34,50.35,4300.0,42.3303,42.3388,42.3303,42.3388,4300.0
2009-12-30 12:25:00,50.35,50.36,50.35,50.36,5500.0,42.3388,42.3472,42.3388,42.3472,5500.0
2009-12-30 12:30:00,50.36,50.36,50.34,50.35,4800.0,42.3472,42.3472,42.3303,42.3388,4800.0
2009-12-30 12:35:00,50.34,50.35,50.32,50.33,10200.0,42.3303,42.3388,42.3135,42.3219,10200.0
2009-12-30 12:40:00,50.32,50.32,50.29,50.31,13800.0,42.3135,42.3135,42.2883,42.3051,13800.0
2009-12-30 12:45:00,50.3,50.31,50.3,50.31,2200.0,42.2967,42.3051,42.2967,42.3051,2200.0
2009-12-30 12:50:00,50.3,50.31,50.28,50.31,17800.0,42.2967,42.3051,42.2799,42.3051,17800.0
2009-12-30 12:55:00,50.31,50.32,50.29,50.3,3700.0,42.3051,42.3135,42.2883,42.2967,3700.0
2009-12-30 13:00:00,50.29,50.35,50.29,50.34,8400.0,42.2883,42.3388,42.2883,42.3303,8400.0
2009-12-30 13:05:00,50.33,50.33,50.3,50.3,2600.0,42.3219,42.3219,42.2967,42.2967,2600.0
2009-12-30 13:10:00,50.31,50.31,50.27,50.29,29800.0,42.3051,42.3051,42.2715,42.2883,29800.0
2009-12-30 13:15:00,50.3,50.3,50.28,50.28,18900.0,42.2967,42.2967,42.2799,42.2799,18900.0
2009-12-30 13:20:00,50.28,50.29,50.28,50.29,23800.0,42.2799,42.2883,42.2799,42.2883,23800.0
2009-12-30 13:25:00,50.28,50.28,50.26,50.27,14300.0,42.2799,42.2799,42.2631,42.2715,14300.0
2009-12-30 13:30:00,50.26,50.26,50.25,50.25,8900.0,42.2631,42.2631,42.2547,42.2547,8900.0
2009-12-30 13:35:00,50.26,50.26,50.25,50.25,2200.0,42.2631,42.2631,42.2547,42.2547,2200.0
2009-12-30 13:40:00,50.25,50.29,50.25,50.28,4800.0,42.2547,42.2883,42.2547,42.2799,4800.0
2009-12-30 13:45:00,50.29,50.29,50.28,50.28,2000.0,42.2883,42.2883,42.2799,42.2799,2000.0
2009-12-30 13:50:00,50.28,50.29,50.28,50.29,6200.0,42.2799,42.2883,42.2799,42.2883,6200.0
2009-12-30 13:55:00,50.28,50.29,50.28,50.28,2300.0,42.2799,42.2883,42.2799,42.2799,2300.0
2009-12-30 14:00:00,50.28,50.29,50.28,50.28,15800.0,42.2799,42.2883,42.2799,42.2799,15800.0
2009-12-30 14:05:00,50.29,50.31,50.28,50.31,4300.0,42.2883,42.3051,42.2799,42.3051,4300.0
2009-12-30 14:10:00,50.3,50.31,50.3,50.31,18600.0,42.2967,42.3051,42.2967,42.3051,18600.0
2009-12-30 14:15:00,50.3,50.31,50.28,50.29,10300.0,42.2967,42.3051,42.2799,42.2883,10300.0
2009-12-30 14:20:00,50.28,50.3,50.28,50.3,9700.0,42.2799,42.2967,42.2799,42.2967,9700.0
2009-12-30 14:25:00,50.3,50.3,50.28,50.29,10100.0,42.2967,42.2967,42.2799,42.2883,10100.0
2009-12-30 14:30:00,50.29,50.3,50.29,50.3,8300.0,42.2883,42.2967,42.2883,42.2967,8300.0
2009-12-30 14:35:00,50.3,50.32,50.3,50.3,13400.0,42.2967,42.3135,42.2967,42.2967,13400.0
2009-12-30 14:40:00,50.31,50.32,50.31,50.32,9500.0,42.3051,42.3135,42.3051,42.3135,9500.0
2009-12-30 14:45:00,50.32,50.34,50.3,50.33,7400.0,42.3135,42.3303,42.2967,42.3219,7400.0
2009-12-30 14:50:00,50.34,50.35,50.33,50.34,14900.0,42.3303,42.3388,42.3219,42.3303,14900.0
2009-12-30 14:55:00,50.34,50.35,50.34,50.34,7600.0,42.3303,42.3388,42.3303,42.3303,7600.0
2009-12-30 15:00:00,50.34,50.35,50.28,50.31,20300.0,42.3303,42.3388,42.2799,42.3051,20300.0
2009-12-30 15:05:00,50.31,50.32,50.31,50.31,12600.0,42.3051,42.3135,42.3051,42.3051,12600.0
2009-12-30 15:10:00,50.31,50.32,50.28,50.31,26100.0,42.3051,42.3135,42.2799,42.3051,26100.0
2009-12-30 15:15:00,50.3,50.31,50.28,50.28,12000.0,42.2967,42.3051,42.2799,42.2799,12000.0
2009-12-30 15:20:00,50.29,50.31,50.29,50.31,10000.0,42.2883,42.3051,42.2883,42.3051,10000.0
2009-12-30 15:25:00,50.3,50.31,50.3,50.3,9600.0,42.2967,42.3051,42.2967,42.2967,9600.0
2009-12-30 15:30:00,50.31,50.35,50.3,50.35,16200.0,42.3051,42.3388,42.2967,42.3388,16200.0
2009-12-30 15:35:00,50.35,50.36,50.32,50.33,38500.0,42.3388,42.3472,42.3135,42.3219,38500.0
2009-12-30 15:40:00,50.33,50.35,50.33,50.34,41500.0,42.3219,42.3388,42.3219,42.3303,41500.0
2009-12-30 15:45:00,50.34,50.38,50.34,50.38,10900.0,42.3303,42.364,42.3303,42.364,10900.0
2009-12-30 15:50:00,50.37,50.39,50.37,50.38,21100.0,42.3556,42.3724,42.3556,42.364,21100.0
2009-12-30 15:55:00,50.38,50.39,50.36,50.36,27000.0,42.364,42.3724,42.3472,42.3472,27000.0
2009-12-31 09:30:00,50.49,50.49,50.41,50.43,71600.0,42.4565,42.4565,42.3892,42.406,71600.0
2009-12-31 09:35:00,50.42,50.44,50.4,50.4,28400.0,42.3976,42.4144,42.3808,42.3808,28400.0
2009-12-31 09:40:00,50.4,50.4,50.36,50.38,39100.0,42.3808,42.3808,42.3472,42.364,39100.0
2009-12-31 09:45:00,50.37,50.39,50.36,50.39,40200.0,42.3556,42.3724,42.3472,42.3724,40200.0
2009-12-31 09:50:00,50.39,50.42,50.39,50.39,10900.0,42.3724,42.3976,42.3724,42.3724,10900.0
2009-12-31 09:55:00,50.4,50.4,50.36,50.36,21800.0,42.3808,42.3808,42.3472,42.3472,21800.0
2009-12-31 10:00:00,50.37,50.38,50.35,50.36,21100.0,42.3556,42.364,42.3388,42.3472,21100.0
2009-12-31 10:05:00,50.35,50.37,50.31,50.37,17900.0,42.3388,42.3556,42.3051,42.3556,17900.0
2009-12-31 10:10:00,50.36,50.36,50.28,50.3,27600.0,42.3472,42.3472,42.2799,42.2967,27600.0
2009-12-31 10:15:00,50.29,50.3,50.28,50.29,24600.0,42.2883,42.2967,42.2799,42.2883,24600.0
2009-12-31 10:20:00,50.29,50.3,50.28,50.3,4800.0,42.2883,42.2967,42.2799,42.2967,4800.0
2009-12-31 10:25:00,50.3,50.3,50.27,50.27,20400.0,42.2967,42.2967,42.2715,42.2715,20400.0
2009-12-31 10:30:00,50.27,50.28,50.25,50.26,13500.0,42.2715,42.2799,42.2547,42.2631,13500.0
2009-12-31 10:35:00,50.26,50.26,50.24,50.25,4400.0,42.2631,42.2631,42.2463,42.2547,4400.0
2009-12-31 10:40:00,50.25,50.27,50.24,50.27,6100.0,42.2547,42.2715,42.2463,42.2715,6100.0
2009-12-31 10:45:00,50.27,50.28,50.26,50.27,1700.0,42.2715,42.2799,42.2631,42.2715,1700.0
2009-12-31 10:50:00,50.28,50.28,50.27,50.27,1500.0,42.2799,42.2799,42.2715,42.2715,1500.0
2009-12-31 10:55:00,50.28,50.28,50.27,50.27,13300.0,42.2799,42.2799,42.2715,42.2715,13300.0
2009-12-31 11:00:00,50.27,50.28,50.24,50.25,13900.0,42.2715,42.2799,42.2463,42.2547,13900.0
2009-12-31 11:05:00,50.26,50.26,50.19,50.19,11100.0,42.2631,42.2631,42.2042,42.2042,11100.0
2009-12-31 11:10:00,50.19,50.2,50.17,50.17,13900.0,42.2042,42.2126,42.1874,42.1874,13900.0
2009-12-31 11:15:00,50.16,50.17,50.15,50.16,15500.0,42.179,42.1874,42.1706,42.179,15500.0
2009-12-31 11:20:00,50.17,50.18,50.16,50.18,11900.0,42.1874,42.1958,42.179,42.1958,11900.0
2009-12-31 11:25:00,50.18,50.19,50.17,50.18,6300.0,42.1958,42.2042,42.1874,42.1958,6300.0
2009-12-31 11:30:00,50.17,50.17,50.15,50.15,7800.0,42.1874,42.1874,42.1706,42.1706,7800.0
2009-12-31 11:35:00,50.16,50.18,50.15,50.18,30600.0,42.179,42.1958,42.1706,42.1958,30600.0
2009-12-31 11:40:00,50.18,50.19,50.17,50.19,5100.0,42.1958,42.2042,42.1874,42.2042,5100.0
2009-12-31 11:45:00,50.18,50.22,50.18,50.21,5100.0,42.1958,42.2294,42.1958,42.221,5100.0
2009-12-31 11:50:00,50.22,50.23,50.21,50.22,7100.0,42.2294,42.2378,42.221,42.2294,7100.0
2009-12-31 11:55:00,50.2,50.21,50.18,50.18,10500.0,42.2126,42.221,42.1958,42.1958,10500.0
2009-12-31 12:00:00,50.19,50.19,50.18,50.18,7100.0,42.2042,42.2042,42.1958,42.1958,7100.0
2009-12-31 12:05:00,50.18,50.21,50.18,50.21,7000.0,42.1958,42.221,42.1958,42.221,7000.0
2009-12-31 12:10:00,50.21,50.21,50.19,50.19,21200.0,42.221,42.221,42.2042,42.2042,21200.0
2009-12-31 12:15:00,50.19,50.2,50.18,50.2,8800.0,42.2042,42.2126,42.1958,42.2126,8800.0
2009-12-31 12:20:00,50.2,50.21,50.18,50.2,20600.0,42.2126,42.221,42.1958,42.2126,20600.0
2009-12-31 12:25:00,50.2,50.21,50.19,50.2,11500.0,42.2126,42.221,42.2042,42.2126,11500.0
2009-12-31 12:30:00,50.19,50.2,50.19,50.2,7900.0,42.2042,42.2126,42.2042,42.2126,7900.0
2009-12-31 12:35:00,50.19,50.19,50.17,50.17,10000.0,42.2042,42.2042,42.1874,42.1874,10000.0
2009-12-31 12:40:00,50.18,50.2,50.17,50.2,21300.0,42.1958,42.2126,42.1874,42.2126,21300.0
2009-12-31 12:45:00,50.2,50.2,50.18,50.19,2500.0,42.2126,42.2126,42.1958,42.2042,2500.0
2009-12-31 12:50:00,50.2,50.23,50.19,50.23,152600.0,42.2126,42.2378,42.2042,42.2378,152600.0
2009-12-31 12:55:00,50.23,50.23,50.2,50.2,35900.0,42.2378,42.2378,42.2126,42.2126,35900.0
2009-12-31 13:00:00,50.21,50.21,50.19,50.2,6200.0,42.221,42.221,42.2042,42.2126,6200.0
2009-12-31 13:05:00,50.19,50.2,50.18,50.18,8300.0,42.2042,42.2126,42.1958,42.1958,8300.0
2009-12-31 13:10:00,50.18,50.18,50.15,50.16,42400.0,42.1958,42.1958,42.1706,42.179,42400.0
2009-12-31 13:15:00,50.16,50.16,50.13,50.14,4500.0,42.179,42.179,42.1538,42.1622,4500.0
2009-12-31 13:20:00,50.14,50.15,50.14,50.15,4100.0,42.1622,42.1706,42.1622,42.1706,4100.0
2009-12-31 13:25:00,50.17,50.18,50.16,50.18,5900.0,42.1874,42.1958,42.179,42.1958,5900.0
2009-12-31 13:30:00,50.17,50.2,50.17,50.2,11000.0,42.1874,42.2126,42.1874,42.2126,11000.0
2009-12-31 13:35:00,50.19,50.21,50.19,50.21,6400.0,42.2042,42.221,42.2042,42.221,6400.0
2009-12-31 13:40:00,50.21,50.22,50.19,50.2,17200.0,42.221,42.2294,42.2042,42.2126,17200.0
2009-12-31 13:45:00,50.2,50.2,50.19,50.19,4000.0,42.2126,42.2126,42.2042,42.2042,4000.0
2009-12-31 13:50:00,50.2,50.21,50.19,50.21,3600.0,42.2126,42.221,42.2042,42.221,3600.0
2009-12-31 13:55:00,50.2,50.2,50.19,50.19,6800.0,42.2126,42.2126,42.2042,42.2042,6800.0
2009-12-31 14:00:00,50.19,50.19,50.17,50.19,26100.0,42.2042,42.2042,42.1874,42.2042,26100.0
2009-12-31 14:05:00,50.18,50.19,50.17,50.19,46200.0,42.1958,42.2042,42.1874,42.2042,46200.0
2009-12-31 14:10:00,50.19,50.19,50.18,50.18,3100.0,42.2042,42.2042,42.1958,42.1958,3100.0
2009-12-31 14:15:00,50.18,50.19,50.18,50.18,2100.0,42.1958,42.2042,42.1958,42.1958,2100.0
2009-12-31 14:20:00,50.18,50.19,50.17,50.17,7000.0,42.1958,42.2042,42.1874,42.1874,7000.0
2009-12-31 14:25:00,50.16,50.17,50.16,50.17,2700.0,42.179,42.1874,42.179,42.1874,2700.0
2009-12-31 14:30:00,50.17,50.18,50.17,50.17,5300.0,42.1874,42.1958,42.1874,42.1874,5300.0
2009-12-31 14:35:00,50.17,50.19,50.17,50.17,20000.0,42.1874,42.2042,42.1874,42.1874,20000.0
2009-12-31 14:40:00,50.17,50.19,50.17,50.19,7100.0,42.1874,42.2042,42.1874,42.2042,7100.0
2009-12-31 14:45:00,50.18,50.19,50.18,50.18,4000.0,42.1958,42.2042,42.1958,42.1958,4000.0
2009-12-31 14:50:00,50.19,50.2,50.18,50.19,7400.0,42.2042,42.2126,42.1958,42.2042,7400.0
2009-12-31 14:55:00,50.19,50.21,50.19,50.21,16100.0,42.2042,42.221,42.2042,42.221,16100.0
2009-12-31 15:00:00,50.21,50.23,50.19,50.19,34000.0,42.221,42.2378,42.2042,42.2042,34000.0
2009-12-31 15:05:00,50.19,50.2,50.18,50.18,7000.0,42.2042,42.2126,42.1958,42.1958,7000.0
2009-12-31 15:10:00,50.18,50.18,50.17,50.17,4000.0,42.1958,42.1958,42.1874,42.1874,4000.0
2009-12-31 15:15:00,50.18,50.19,50.18,50.19,3000.0,42.1958,42.2042,42.1958,42.2042,3000.0
2009-12-31 15:20:00,50.18,50.19,50.18,50.18,7900.0,42.1958,42.2042,42.1958,42.1958,7900.0
2009-12-31 15:25:00,50.18,50.19,50.17,50.19,7900.0,42.1958,42.2042,42.1874,42.2042,7900.0
2009-12-31 15:30:00,50.2,50.2,50.16,50.17,5400.0,42.2126,42.2126,42.179,42.1874,5400.0
2009-12-31 15:35:00,50.16,50.16,50.06,50.09,21200.0,42.179,42.179,42.0949,42.1201,21200.0
2009-12-31 15:40:00,50.09,50.09,50.04,50.05,11300.0,42.1201,42.1201,42.0781,42.0865,11300.0
2009-12-31 15:45:00,50.03,50.03,49.93,49.95,28000.0,42.0697,42.0697,41.9856,42.0024,28000.0
2009-12-31 15:50:00,49.94,49.98,49.93,49.93,26700.0,41.994,42.0276,41.9856,41.9856,26700.0
2009-12-31 15:55:00,49.93,49.93,49.83,49.84,45800.0,41.9856,41.9856,41.9015,41.9099,45800.0
2010-01-04 09:30:00,50.23,50.28,50.2,50.23,155100.0,42.2378,42.2799,42.2126,42.2378,155100.0
2010-01-04 09:35:00,50.24,50.35,50.24,50.32,75600.0,42.2463,42.3388,42.2463,42.3135,75600.0
2010-01-04 09:40:00,50.33,50.38,50.33,50.36,71100.0,42.3219,42.364,42.3219,42.3472,71100.0
2010-01-04 09:45:00,50.37,50.45,50.37,50.44,128500.0,42.3556,42.4228,42.3556,42.4144,128500.0
2010-01-04 09:50:00,50.45,50.45,50.37,50.39,56700.0,42.4228,42.4228,42.3556,42.3724,56700.0
2010-01-04 09:55:00,50.38,50.4,50.36,50.39,17500.0,42.364,42.3808,42.3472,42.3724,17500.0
2010-01-04 10:00:00,50.41,50.45,50.36,50.36,32300.0,42.3892,42.4228,42.3472,42.3472,32300.0
2010-01-04 10:05:00,50.36,50.44,50.36,50.44,67800.0,42.3472,42.4144,42.3472,42.4144,67800.0
2010-01-04 10:10:00,50.44,50.44,50.4,50.42,58700.0,42.4144,42.4144,42.3808,42.3976,58700.0
2010-01-04 10:15:00,50.43,50.43,50.4,50.4,104500.0,42.406,42.406,42.3808,42.3808,104500.0
2010-01-04 10:20:00,50.41,50.43,50.4,50.43,27400.0,42.3892,42.406,42.3808,42.406,27400.0
2010-01-04 10:25:00,50.43,50.5,50.43,50.5,56100.0,42.406,42.4649,42.406,42.4649,56100.0
2010-01-04 10:30:00,50.5,50.52,50.49,50.49,14100.0,42.4649,42.4817,42.4565,42.4565,14100.0
2010-01-04 10:35:00,50.48,50.52,50.48,50.51,11500.0,42.4481,42.4817,42.4481,42.4733,11500.0
2010-01-04 10:40:00,50.49,50.52,50.49,50.52,5300.0,42.4565,42.4817,42.4565,42.4817,5300.0
2010-01-04 10:45:00,50.53,50.53,50.49,50.53,19400.0,42.4901,42.4901,42.4565,42.4901,19400.0
2010-01-04 10:50:00,50.52,50.55,50.51,50.51,40500.0,42.4817,42.5069,42.4733,42.4733,40500.0
2010-01-04 10:55:00,50.51,50.55,50.5,50.5,276100.0,42.4733,42.5069,42.4649,42.4649,276100.0
2010-01-04 11:00:00,50.51,50.53,50.5,50.52,112500.0,42.4733,42.4901,42.4649,42.4817,112500.0
2010-01-04 11:05:00,50.52,50.54,50.5,50.53,95300.0,42.4817,42.4985,42.4649,42.4901,95300.0
2010-01-04 11:10:00,50.54,50.54,50.51,50.52,26400.0,42.4985,42.4985,42.4733,42.4817,26400.0
2010-01-04 11:15:00,50.52,50.52,50.51,50.52,3700.0,42.4817,42.4817,42.4733,42.4817,3700.0
2010-01-04 11:20:00,50.52,50.56,50.5,50.56,36000.0,42.4817,42.5153,42.4649,42.5153,36000.0
2010-01-04 11:25:00,50.56,50.56,50.51,50.53,34600.0,42.5153,42.5153,42.4733,42.4901,34600.0
2010-01-04 11:30:00,50.54,50.57,50.53,50.55,85300.0,42.4985,42.5237,42.4901,42.5069,85300.0
2010-01-04 11:35:00,50.54,50.56,50.53,50.54,64600.0,42.4985,42.5153,42.4901,42.4985,64600.0
2010-01-04 11:40:00,50.54,50.59,50.53,50.57,101000.0,42.4985,42.5406,42.4901,42.5237,101000.0
2010-01-04 11:45:00,50.57,50.57,50.54,50.57,43600.0,42.5237,42.5237,42.4985,42.5237,43600.0
2010-01-04 11:50:00,50.56,50.57,50.56,50.57,17100.0,42.5153,42.5237,42.5153,42.5237,17100.0
2010-01-04 11:55:00,50.57,50.57,50.55,50.56,41500.0,42.5237,42.5237,42.5069,42.5153,41500.0
2010-01-04 12:00:00,50.56,50.56,50.53,50.53,26800.0,42.5153,42.5153,42.4901,42.4901,26800.0
2010-01-04 12:05:00,50.54,50.55,50.53,50.54,16100.0,42.4985,42.5069,42.4901,42.4985,16100.0
2010-01-04 12:10:00,50.54,50.54,50.53,50.53,2800.0,42.4985,42.4985,42.4901,42.4901,2800.0
2010-01-04 12:15:00,50.53,50.54,50.52,50.53,48100.0,42.4901,42.4985,42.4817,42.4901,48100.0
2010-01-04 12:20:00,50.53,50.55,50.53,50.54,14000.0,42.4901,42.5069,42.4901,42.4985,14000.0
2010-01-04 12:25:00,50.55,50.56,50.53,50.54,13700.0,42.5069,42.5153,42.4901,42.4985,13700.0
2010-01-04 12:30:00,50.54,50.55,50.54,50.54,5200.0,42.4985,42.5069,42.4985,42.4985,5200.0
2010-01-04 12:35:00,50.55,50.57,50.54,50.54,13300.0,42.5069,42.5237,42.4985,42.4985,13300.0
2010-01-04 12:40:00,50.54,50.56,50.53,50.56,21400.0,42.4985,42.5153,42.4901,42.5153,21400.0
2010-01-04 12:45:00,50.56,50.57,50.54,50.56,14700.0,42.5153,42.5237,42.4985,42.5153,14700.0
2010-01-04 12:50:00,50.55,50.56,50.53,50.53,21900.0,42.5069,42.5153,42.4901,42.4901,21900.0
2010-01-04 12:55:00,50.53,50.55,50.53,50.55,17000.0,42.4901,42.5069,42.4901,42.5069,17000.0
2010-01-04 13:00:00,50.55,50.56,50.53,50.54,9100.0,42.5069,42.5153,42.4901,42.4985,9100.0
2010-01-04 13:05:00,50.53,50.55,50.53,50.55,9000.0,42.4901,42.5069,42.4901,42.5069,9000.0
2010-01-04 13:10:00,50.54,50.55,50.53,50.53,24500.0,42.4985,42.5069,42.4901,42.4901,24500.0
2010-01-04 13:15:00,50.53,50.55,50.53,50.54,8200.0,42.4901,42.5069,42.4901,42.4985,8200.0
2010-01-04 13:20:00,50.55,50.56,50.55,50.55,14100.0,42.5069,42.5153,42.5069,42.5069,14100.0
2010-01-04 13:25:00,50.56,50.57,50.55,50.56,6100.0,42.5153,42.5237,42.5069,42.5153,6100.0
2010-01-04 13:30:00,50.56,50.56,50.54,50.55,17300.0,42.5153,42.5153,42.4985,42.5069,17300.0
2010-01-04 13:35:00,50.55,50.55,50.53,50.53,3200.0,42.5069,42.5069,42.4901,42.4901,3200.0
2010-01-04 13:40:00,50.53,50.55,50.53,50.55,10100.0,42.4901,42.5069,42.4901,42.5069,10100.0
2010-01-04 13:45:00,50.54,50.54,50.53,50.54,3400.0,42.4985,42.4985,42.4901,42.4985,3400.0
2010-01-04 13:50:00,50.53,50.54,50.47,50.49,57100.0,42.4901,42.4985,42.4397,42.4565,57100.0
2010-01-04 13:55:00,50.48,50.5,50.47,50.48,26600.0,42.4481,42.4649,42.4397,42.4481,26600.0
2010-01-04 14:00:00,50.49,50.5,50.48,50.49,20200.0,42.4565,42.4649,42.4481,42.4565,20200.0
2010-01-04 14:05:00,50.49,50.5,50.48,50.48,28500.0,42.4565,42.4649,42.4481,42.4481,28500.0
2010-01-04 14:10:00,50.49,50.5,50.48,50.49,39200.0,42.4565,42.4649,42.4481,42.4565,39200.0
2010-01-04 14:15:00,50.49,50.51,50.49,50.51,12100.0,42.4565,42.4733,42.4565,42.4733,12100.0
2010-01-04 14:20:00,50.51,50.51,50.49,50.49,12700.0,42.4733,42.4733,42.4565,42.4565,12700.0
2010-01-04 14:25:00,50.48,50.51,50.48,50.5,22900.0,42.4481,42.4733,42.4481,42.4649,22900.0
2010-01-04 14:30:00,50.51,50.53,50.5,50.52,15100.0,42.4733,42.4901,42.4649,42.4817,15100.0
2010-01-04 14:35:00,50.53,50.53,50.5,50.51,19700.0,42.4901,42.4901,42.4649,42.4733,19700.0
2010-01-04 14:40:00,50.52,50.55,50.51,50.54,15300.0,42.4817,42.5069,42.4733,42.4985,15300.0
2010-01-04 14:45:00,50.55,50.56,50.54,50.56,8700.0,42.5069,42.5153,42.4985,42.5153,8700.0
2010-01-04 14:50:00,50.56,50.56,50.53,50.54,16300.0,42.5153,42.5153,42.4901,42.4985,16300.0
2010-01-04 14:55:00,50.54,50.54,50.5,50.5,51200.0,42.4985,42.4985,42.4649,42.4649,51200.0
2010-01-04 15:00:00,50.5,50.53,50.5,50.52,20300.0,42.4649,42.4901,42.4649,42.4817,20300.0
2010-01-04 15:05:00,50.52,50.55,50.52,50.53,17800.0,42.4817,42.5069,42.4817,42.4901,17800.0
2010-01-04 15:10:00,50.53,50.54,50.52,50.53,18600.0,42.4901,42.4985,42.4817,42.4901,18600.0
2010-01-04 15:15:00,50.52,50.53,50.51,50.52,25800.0,42.4817,42.4901,42.4733,42.4817,25800.0
2010-01-04 15:20:00,50.52,50.52,50.5,50.5,20100.0,42.4817,42.4817,42.4649,42.4649,20100.0
2010-01-04 15:25:00,50.49,50.52,50.49,50.5,14500.0,42.4565,42.4817,42.4565,42.4649,14500.0
2010-01-04 15:30:00,50.5,50.52,50.5,50.5,25700.0,42.4649,42.4817,42.4649,42.4649,25700.0
2010-01-04 15:35:00,50.5,50.5,50.47,50.48,152000.0,42.4649,42.4649,42.4397,42.4481,152000.0
2010-01-04 15:40:00,50.48,50.48,50.47,50.47,56100.0,42.4481,42.4481,42.4397,42.4397,56100.0
2010-01-04 15:45:00,50.47,50.52,50.47,50.52,213900.0,42.4397,42.4817,42.4397,42.4817,213900.0
2010-01-04 15:50:00,50.51,50.52,50.5,50.51,15200.0,42.4733,42.4817,42.4649,42.4733,15200.0
2010-01-04 15:55:00,50.51,50.53,50.49,50.51,83400.0,42.4733,42.4901,42.4565,42.4733,83400.0
2010-01-05 09:30:00,50.5,50.52,50.45,50.45,53200.0,42.4649,42.4817,42.4228,42.4228,53200.0
2010-01-05 09:35:00,50.45,50.46,50.41,50.42,64600.0,42.4228,42.4313,42.3892,42.3976,64600.0
2010-01-05 09:40:00,50.41,50.41,50.36,50.39,42100.0,42.3892,42.3892,42.3472,42.3724,42100.0
2010-01-05 09:45:00,50.39,50.43,50.36,50.41,46200.0,42.3724,42.406,42.3472,42.3892,46200.0
2010-01-05 09:50:00,50.41,50.43,50.38,50.43,17700.0,42.3892,42.406,42.364,42.406,17700.0
2010-01-05 09:55:00,50.46,50.46,50.33,50.33,33900.0,42.4313,42.4313,42.3219,42.3219,33900.0
2010-01-05 10:00:00,50.31,50.45,50.25,50.43,60800.0,42.3051,42.4228,42.2547,42.406,60800.0
2010-01-05 10:05:00,50.43,50.45,50.42,50.43,13300.0,42.406,42.4228,42.3976,42.406,13300.0
2010-01-05 10:10:00,50.43,50.49,50.42,50.49,24200.0,42.406,42.4565,42.3976,42.4565,24200.0
2010-01-05 10:15:00,50.5,50.51,50.48,50.49,23400.0,42.4649,42.4733,42.4481,42.4565,23400.0
2010-01-05 10:20:00,50.49,50.53,50.49,50.52,13700.0,42.4565,42.4901,42.4565,42.4817,13700.0
2010-01-05 10:25:00,50.52,50.59,50.51,50.57,13400.0,42.4817,42.5406,42.4733,42.5237,13400.0
2010-01-05 10:30:00,50.56,50.57,50.55,50.56,13700.0,42.5153,42.5237,42.5069,42.5153,13700.0
2010-01-05 10:35:00,50.56,50.57,50.55,50.57,7200.0,42.5153,42.5237,42.5069,42.5237,7200.0
2010-01-05 10:40:00,50.57,50.62,50.56,50.61,26600.0,42.5237,42.5658,42.5153,42.5574,26600.0
2010-01-05 10:45:00,50.6,50.6,50.56,50.56,11000.0,42.549,42.549,42.5153,42.5153,11000.0
2010-01-05 10:50:00,50.57,50.57,50.56,50.57,2200.0,42.5237,42.5237,42.5153,42.5237,2200.0
2010-01-05 10:55:00,50.57,50.57,50.56,50.56,24500.0,42.5237,42.5237,42.5153,42.5153,24500.0
2010-01-05 11:00:00,50.56,50.57,50.56,50.56,10300.0,42.5153,42.5237,42.5153,42.5153,10300.0
2010-01-05 11:05:00,50.57,50.59,50.57,50.59,1900.0,42.5237,42.5406,42.5237,42.5406,1900.0
2010-01-05 11:10:00,50.59,50.59,50.54,50.54,18200.0,42.5406,42.5406,42.4985,42.4985,18200.0
2010-01-05 11:15:00,50.53,50.53,50.5,50.5,13000.0,42.4901,42.4901,42.4649,42.4649,13000.0
2010-01-05 11:20:00,50.5,50.5,50.47,50.47,4400.0,42.4649,42.4649,42.4397,42.4397,4400.0
2010-01-05 11:25:00,50.47,50.49,50.47,50.47,9800.0,42.4397,42.4565,42.4397,42.4397,9800.0
2010-01-05 11:30:00,50.46,50.47,50.43,50.44,14200.0,42.4313,42.4397,42.406,42.4144,14200.0
2010-01-05 11:35:00,50.45,50.46,50.43,50.45,26200.0,42.4228,42.4313,42.406,42.4228,26200.0
2010-01-05 11:40:00,50.45,50.46,50.44,50.46,7600.0,42.4228,42.4313,42.4144,42.4313,7600.0
2010-01-05 11:45:00,50.46,50.48,50.45,50.47,31400.0,42.4313,42.4481,42.4228,42.4397,31400.0
2010-01-05 11:50:00,50.47,50.47,50.46,50.46,8300.0,42.4397,42.4397,42.4313,42.4313,8300.0
2010-01-05 11:55:00,50.46,50.47,50.45,50.45,13600.0,42.4313,42.4397,42.4228,42.4228,13600.0
2010-01-05 12:00:00,50.46,50.48,50.45,50.47,52400.0,42.4313,42.4481,42.4228,42.4397,52400.0
2010-01-05 12:05:00,50.46,50.49,50.46,50.49,5500.0,42.4313,42.4565,42.4313,42.4565,5500.0
2010-01-05 12:10:00,50.49,50.51,50.49,50.5,21400.0,42.4565,42.4733,42.4565,42.4649,21400.0
2010-01-05 12:15:00,50.5,50.5,50.48,50.49,15800.0,42.4649,42.4649,42.4481,42.4565,15800.0
2010-01-05 12:20:00,50.49,50.49,50.48,50.49,5400.0,42.4565,42.4565,42.4481,42.4565,5400.0
2010-01-05 12:25:00,50.48,50.48,50.45,50.46,14600.0,42.4481,42.4481,42.4228,42.4313,14600.0
2010-01-05 12:30:00,50.47,50.47,50.46,50.46,15500.0,42.4397,42.4397,42.4313,42.4313,15500.0
2010-01-05 12:35:00,50.47,50.47,50.45,50.45,10200.0,42.4397,42.4397,42.4228,42.4228,10200.0
2010-01-05 12:40:00,50.45,50.45,50.45,50.45,13700.0,42.4228,42.4228,42.4228,42.4228,13700.0
2010-01-05 12:45:00,50.45,50.45,50.43,50.44,3300.0,42.4228,42.4228,42.406,42.4144,3300.0
2010-01-05 12:50:00,50.44,50.44,50.41,50.42,11200.0,42.4144,42.4144,42.3892,42.3976,11200.0
2010-01-05 12:55:00,50.43,50.44,50.43,50.44,7600.0,42.406,42.4144,42.406,42.4144,7600.0
2010-01-05 13:00:00,50.45,50.45,50.42,50.43,9200.0,42.4228,42.4228,42.3976,42.406,9200.0
2010-01-05 13:05:00,50.42,50.43,50.4,50.4,5300.0,42.3976,42.406,42.3808,42.3808,5300.0
2010-01-05 13:10:00,50.41,50.41,50.4,50.41,2600.0,42.3892,42.3892,42.3808,42.3892,2600.0
2010-01-05 13:15:00,50.4,50.42,50.4,50.42,11000.0,42.3808,42.3976,42.3808,42.3976,11000.0
2010-01-05 13:20:00,50.42,50.42,50.36,50.36,16000.0,42.3976,42.3976,42.3472,42.3472,16000.0
2010-01-05 13:25:00,50.37,50.39,50.37,50.38,10500.0,42.3556,42.3724,42.3556,42.364,10500.0
2010-01-05 13:30:00,50.38,50.39,50.37,50.37,8500.0,42.364,42.3724,42.3556,42.3556,8500.0
2010-01-05 13:35:00,50.37,50.38,50.37,50.37,2300.0,42.3556,42.364,42.3556,42.3556,2300.0
2010-01-05 13:40:00,50.38,50.42,50.38,50.42,9400.0,42.364,42.3976,42.364,42.3976,9400.0
2010-01-05 13:45:00,50.42,50.43,50.4,50.42,13000.0,42.3976,42.406,42.3808,42.3976,13000.0
2010-01-05 13:50:00,50.43,50.43,50.37,50.38,16100.0,42.406,42.406,42.3556,42.364,16100.0
2010-01-05 13:55:00,50.38,50.39,50.38,50.39,800.0,42.364,42.3724,42.364,42.3724,800.0
2010-01-05 14:00:00,50.39,50.41,50.38,50.41,6100.0,42.3724,42.3892,42.364,42.3892,6100.0
2010-01-05 14:05:00,50.41,50.41,50.34,50.35,31900.0,42.3892,42.3892,42.3303,42.3388,31900.0
2010-01-05 14:10:00,50.36,50.36,50.35,50.35,6700.0,42.3472,42.3472,42.3388,42.3388,6700.0
2010-01-05 14:15:00,50.34,50.36,50.31,50.31,37900.0,42.3303,42.3472,42.3051,42.3051,37900.0
2010-01-05 14:20:00,50.31,50.35,50.31,50.35,81300.0,42.3051,42.3388,42.3051,42.3388,81300.0
2010-01-05 14:25:00,50.34,50.38,50.34,50.37,21000.0,42.3303,42.364,42.3303,42.3556,21000.0
2010-01-05 14:30:00,50.37,50.38,50.37,50.38,9100.0,42.3556,42.364,42.3556,42.364,9100.0
2010-01-05 14:35:00,50.38,50.41,50.38,50.39,9800.0,42.364,42.3892,42.364,42.3724,9800.0
2010-01-05 14:40:00,50.39,50.41,50.38,50.4,33600.0,42.3724,42.3892,42.364,42.3808,33600.0
2010-01-05 14:45:00,50.4,50.44,50.4,50.43,21600.0,42.3808,42.4144,42.3808,42.406,21600.0
2010-01-05 14:50:00,50.44,50.45,50.42,50.42,14900.0,42.4144,42.4228,42.3976,42.3976,14900.0
2010-01-05 14:55:00,50.43,50.44,50.42,50.44,11500.0,42.406,42.4144,42.3976,42.4144,11500.0
2010-01-05 15:00:00,50.44,50.47,50.43,50.44,19200.0,42.4144,42.4397,42.406,42.4144,19200.0
2010-01-05 15:05:00,50.44,50.48,50.44,50.45,23400.0,42.4144,42.4481,42.4144,42.4228,23400.0
2010-01-05 15:10:00,50.44,50.46,50.44,50.46,9000.0,42.4144,42.4313,42.4144,42.4313,9000.0
2010-01-05 15:15:00,50.45,50.46,50.45,50.46,9300.0,42.4228,42.4313,42.4228,42.4313,9300.0
2010-01-05 15:20:00,50.47,50.48,50.46,50.48,17900.0,42.4397,42.4481,42.4313,42.4481,17900.0
2010-01-05 15:25:00,50.48,50.49,50.46,50.47,19800.0,42.4481,42.4565,42.4313,42.4397,19800.0
2010-01-05 15:30:00,50.48,50.52,50.47,50.51,12300.0,42.4481,42.4817,42.4397,42.4733,12300.0
2010-01-05 15:35:00,50.5,50.52,50.5,50.52,37700.0,42.4649,42.4817,42.4649,42.4817,37700.0
2010-01-05 15:40:00,50.52,50.55,50.51,50.52,44300.0,42.4817,42.5069,42.4733,42.4817,44300.0
2010-01-05 15:45:00,50.51,50.56,50.51,50.54,34800.0,42.4733,42.5153,42.4733,42.4985,34800.0
2010-01-05 15:50:00,50.53,50.55,50.53,50.53,46400.0,42.4901,42.5069,42.4901,42.4901,46400.0
2010-01-05 15:55:00,50.52,50.55,50.5,50.52,387100.0,42.4817,42.5069,42.4649,42.4817,387100.0
2010-01-05 16:00:00,50.51,50.57,50.51,50.56,273000.0,42.4733,42.5237,42.4733,42.5153,273000.0
2010-01-05 16:05:00,50.56,50.58,50.54,50.58,6300.0,42.5153,42.5322,42.4985,42.5322,6300.0
2010-01-05 16:10:00,50.58,50.58,50.58,50.58,0.0,42.5322,42.5322,42.5322,42.5322,0.0
2010-01-06 09:30:00,50.5,50.55,50.47,50.53,59300.0,42.4649,42.5069,42.4397,42.4901,59300.0
2010-01-06 09:35:00,50.53,50.59,50.53,50.54,74000.0,42.4901,42.5406,42.4901,42.4985,74000.0
2010-01-06 09:40:00,50.54,50.57,50.49,50.5,71100.0,42.4985,42.5237,42.4565,42.4649,71100.0
2010-01-06 09:45:00,50.5,50.53,50.49,50.51,40100.0,42.4649,42.4901,42.4565,42.4733,40100.0
2010-01-06 09:50:00,50.53,50.55,50.47,50.54,162900.0,42.4901,42.5069,42.4397,42.4985,162900.0
2010-01-06 09:55:00,50.55,50.56,50.51,50.53,57800.0,42.5069,42.5153,42.4733,42.4901,57800.0
2010-01-06 10:00:00,50.53,50.6,50.51,50.6,56800.0,42.4901,42.549,42.4733,42.549,56800.0
2010-01-06 10:05:00,50.61,50.63,50.56,50.61,76300.0,42.5574,42.5742,42.5153,42.5574,76300.0
2010-01-06 10:10:00,50.61,50.62,50.57,50.59,49400.0,42.5574,42.5658,42.5237,42.5406,49400.0
2010-01-06 10:15:00,50.59,50.62,50.57,50.6,57600.0,42.5406,42.5658,42.5237,42.549,57600.0
2010-01-06 10:20:00,50.6,50.6,50.56,50.57,45400.0,42.549,42.549,42.5153,42.5237,45400.0
2010-01-06 10:25:00,50.57,50.61,50.54,50.58,51900.0,42.5237,42.5574,42.4985,42.5322,51900.0
2010-01-06 10:30:00,50.57,50.57,50.53,50.54,27600.0,42.5237,42.5237,42.4901,42.4985,27600.0
2010-01-06 10:35:00,50.54,50.54,50.52,50.52,18300.0,42.4985,42.4985,42.4817,42.4817,18300.0
2010-01-06 10:40:00,50.51,50.54,50.51,50.53,7300.0,42.4733,42.4985,42.4733,42.4901,7300.0
2010-01-06 10:45:00,50.52,50.55,50.52,50.54,9000.0,42.4817,42.5069,42.4817,42.4985,9000.0
2010-01-06 10:50:00,50.54,50.56,50.54,50.55,5900.0,42.4985,42.5153,42.4985,42.5069,5900.0
2010-01-06 10:55:00,50.55,50.59,50.54,50.59,17500.0,42.5069,42.5406,42.4985,42.5406,17500.0
2010-01-06 11:00:00,50.59,50.61,50.58,50.59,37600.0,42.5406,42.5574,42.5322,42.5406,37600.0
2010-01-06 11:05:00,50.59,50.61,50.58,50.6,31900.0,42.5406,42.5574,42.5322,42.549,31900.0
2010-01-06 11:10:00,50.6,50.6,50.58,50.59,40400.0,42.549,42.549,42.5322,42.5406,40400.0
2010-01-06 11:15:00,50.59,50.61,50.59,50.6,24700.0,42.5406,42.5574,42.5406,42.549,24700.0
2010-01-06 11:20:00,50.61,50.63,50.58,50.59,69800.0,42.5574,42.5742,42.5322,42.5406,69800.0
2010-01-06 11:25:00,50.59,50.6,50.56,50.56,38500.0,42.5406,42.549,42.5153,42.5153,38500.0
2010-01-06 11:30:00,50.57,50.57,50.56,50.57,18200.0,42.5237,42.5237,42.5153,42.5237,18200.0
2010-01-06 11:35:00,50.57,50.59,50.55,50.57,38400.0,42.5237,42.5406,42.5069,42.5237,38400.0
2010-01-06 11:40:00,50.56,50.57,50.55,50.57,49300.0,42.5153,42.5237,42.5069,42.5237,49300.0
2010-01-06 11:45:00,50.56,50.56,50.54,50.54,60500.0,42.5153,42.5153,42.4985,42.4985,60500.0
2010-01-06 11:50:00,50.53,50.55,50.51,50.52,31900.0,42.4901,42.5069,42.4733,42.4817,31900.0
2010-01-06 11:55:00,50.51,50.52,50.47,50.49,60900.0,42.4733,42.4817,42.4397,42.4565,60900.0
2010-01-06 12:00:00,50.49,50.5,50.47,50.49,100900.0,42.4565,42.4649,42.4397,42.4565,100900.0
2010-01-06 12:05:00,50.48,50.5,50.46,50.5,40400.0,42.4481,42.4649,42.4313,42.4649,40400.0
2010-01-06 12:10:00,50.49,50.5,50.42,50.43,34800.0,42.4565,42.4649,42.3976,42.406,34800.0
2010-01-06 12:15:00,50.44,50.46,50.42,50.44,42000.0,42.4144,42.4313,42.3976,42.4144,42000.0
2010-01-06 12:20:00,50.44,50.45,50.42,50.44,7300.0,42.4144,42.4228,42.3976,42.4144,7300.0
2010-01-06 12:25:00,50.43,50.45,50.41,50.41,24200.0,42.406,42.4228,42.3892,42.3892,24200.0
2010-01-06 12:30:00,50.41,50.46,50.41,50.43,155100.0,42.3892,42.4313,42.3892,42.406,155100.0
2010-01-06 12:35:00,50.43,50.44,50.43,50.44,2300.0,42.406,42.4144,42.406,42.4144,2300.0
2010-01-06 12:40:00,50.44,50.48,50.44,50.47,40200.0,42.4144,42.4481,42.4144,42.4397,40200.0
2010-01-06 12:45:00,50.47,50.47,50.46,50.46,19500.0,42.4397,42.4397,42.4313,42.4313,19500.0
2010-01-06 12:50:00,50.46,50.5,50.46,50.48,38200.0,42.4313,42.4649,42.4313,42.4481,38200.0
2010-01-06 12:55:00,50.48,50.48,50.47,50.47,13300.0,42.4481,42.4481,42.4397,42.4397,13300.0
2010-01-06 13:00:00,50.48,50.52,50.48,50.49,25000.0,42.4481,42.4817,42.4481,42.4565,25000.0
2010-01-06 13:05:00,50.49,50.49,50.47,50.47,21500.0,42.4565,42.4565,42.4397,42.4397,21500.0
2010-01-06 13:10:00,50.47,50.48,50.47,50.48,2400.0,42.4397,42.4481,42.4397,42.4481,2400.0
2010-01-06 13:15:00,50.48,50.5,50.48,50.48,10200.0,42.4481,42.4649,42.4481,42.4481,10200.0
2010-01-06 13:20:00,50.49,50.5,50.49,50.5,10700.0,42.4565,42.4649,42.4565,42.4649,10700.0
2010-01-06 13:25:00,50.49,50.51,50.49,50.5,2700.0,42.4565,42.4733,42.4565,42.4649,2700.0
2010-01-06 13:30:00,50.5,50.5,50.49,50.49,5200.0,42.4649,42.4649,42.4565,42.4565,5200.0
2010-01-06 13:35:00,50.49,50.5,50.47,50.48,9700.0,42.4565,42.4649,42.4397,42.4481,9700.0
2010-01-06 13:40:00,50.47,50.48,50.47,50.47,14300.0,42.4397,42.4481,42.4397,42.4397,14300.0
2010-01-06 13:45:00,50.47,50.47,50.45,50.45,7200.0,42.4397,42.4397,42.4228,42.4228,7200.0
2010-01-06 13:50:00,50.46,50.46,50.42,50.44,26500.0,42.4313,42.4313,42.3976,42.4144,26500.0
2010-01-06 13:55:00,50.43,50.43,50.4,50.42,118100.0,42.406,42.406,42.3808,42.3976,118100.0
2010-01-06 14:00:00,50.43,50.48,50.43,50.44,22400.0,42.406,42.4481,42.406,42.4144,22400.0
2010-01-06 14:05:00,50.44,50.49,50.43,50.49,111300.0,42.4144,42.4565,42.406,42.4565,111300.0
2010-01-06 14:10:00,50.49,50.51,50.48,50.48,11800.0,42.4565,42.4733,42.4481,42.4481,11800.0
2010-01-06 14:15:00,50.48,50.5,50.47,50.48,8700.0,42.4481,42.4649,42.4397,42.4481,8700.0
2010-01-06 14:20:00,50.49,50.49,50.47,50.49,6800.0,42.4565,42.4565,42.4397,42.4565,6800.0
2010-01-06 14:25:00,50.48,50.51,50.48,50.51,21700.0,42.4481,42.4733,42.4481,42.4733,21700.0
2010-01-06 14:30:00,50.51,50.56,50.51,50.55,75300.0,42.4733,42.5153,42.4733,42.5069,75300.0
2010-01-06 14:35:00,50.55,50.6,50.55,50.57,56500.0,42.5069,42.549,42.5069,42.5237,56500.0
2010-01-06 14:40:00,50.56,50.58,50.56,50.56,10500.0,42.5153,42.5322,42.5153,42.5153,10500.0
2010-01-06 14:45:00,50.57,50.58,50.54,50.54,30800.0,42.5237,42.5322,42.4985,42.4985,30800.0
2010-01-06 14:50:00,50.55,50.56,50.54,50.56,28200.0,42.5069,42.5153,42.4985,42.5153,28200.0
2010-01-06 14:55:00,50.55,50.58,50.55,50.57,11100.0,42.5069,42.5322,42.5069,42.5237,11100.0
2010-01-06 15:00:00,50.56,50.57,50.54,50.54,6000.0,42.5153,42.5237,42.4985,42.4985,6000.0
2010-01-06 15:05:00,50.54,50.55,50.5,50.5,53400.0,42.4985,42.5069,42.4649,42.4649,53400.0
2010-01-06 15:10:00,50.51,50.53,50.5,50.53,15100.0,42.4733,42.4901,42.4649,42.4901,15100.0
2010-01-06 15:15:00,50.53,50.54,50.5,50.5,30100.0,42.4901,42.4985,42.4649,42.4649,30100.0
2010-01-06 15:20:00,50.5,50.52,50.48,50.51,13800.0,42.4649,42.4817,42.4481,42.4733,13800.0
2010-01-06 15:25:00,50.52,50.53,50.5,50.52,97500.0,42.4817,42.4901,42.4649,42.4817,97500.0
2010-01-06 15:30:00,50.53,50.53,50.51,50.51,10500.0,42.4901,42.4901,42.4733,42.4733,10500.0
2010-01-06 15:35:00,50.5,50.56,50.5,50.55,10800.0,42.4649,42.5153,42.4649,42.5069,10800.0
2010-01-06 15:40:00,50.54,50.54,50.49,50.49,10500.0,42.4985,42.4985,42.4565,42.4565,10500.0
2010-01-06 15:45:00,50.48,50.49,50.43,50.44,21500.0,42.4481,42.4565,42.406,42.4144,21500.0
2010-01-06 15:50:00,50.44,50.48,50.44,50.48,8500.0,42.4144,42.4481,42.4144,42.4481,8500.0
2010-01-06 15:55:00,50.48,50.5,50.47,50.49,35000.0,42.4481,42.4649,42.4397,42.4565,35000.0
2010-01-07 09:30:00,50.45,50.45,50.36,50.41,108400.0,42.4228,42.4228,42.3472,42.3892,108400.0
2010-01-07 09:35:00,50.42,50.45,50.37,50.4,42000.0,42.3976,42.4228,42.3556,42.3808,42000.0
2010-01-07 09:40:00,50.43,50.43,50.38,50.4,27500.0,42.406,42.406,42.364,42.3808,27500.0
2010-01-07 09:45:00,50.39,50.41,50.32,50.33,59000.0,42.3724,42.3892,42.3135,42.3219,59000.0
2010-01-07 09:50:00,50.33,50.34,50.24,50.24,28300.0,42.3219,42.3303,42.2463,42.2463,28300.0
2010-01-07 09:55:00,50.25,50.26,50.21,50.22,15000.0,42.2547,42.2631,42.221,42.2294,15000.0
2010-01-07 10:00:00,50.23,50.25,50.21,50.24,33500.0,42.2378,42.2547,42.221,42.2463,33500.0
2010-01-07 10:05:00,50.24,50.27,50.24,50.27,7100.0,42.2463,42.2715,42.2463,42.2715,7100.0
2010-01-07 10:10:00,50.27,50.3,50.27,50.28,6300.0,42.2715,42.2967,42.2715,42.2799,6300.0
2010-01-07 10:15:00,50.27,50.3,50.24,50.24,5400.0,42.2715,42.2967,42.2463,42.2463,5400.0
2010-01-07 10:20:00,50.25,50.3,50.24,50.29,6500.0,42.2547,42.2967,42.2463,42.2883,6500.0
2010-01-07 10:25:00,50.3,50.32,50.29,50.31,101000.0,42.2967,42.3135,42.2883,42.3051,101000.0
2010-01-07 10:30:00,50.31,50.37,50.3,50.35,18100.0,42.3051,42.3556,42.2967,42.3388,18100.0
2010-01-07 10:35:00,50.36,50.39,50.35,50.35,203200.0,42.3472,42.3724,42.3388,42.3388,203200.0
2010-01-07 10:40:00,50.35,50.4,50.34,50.4,20400.0,42.3388,42.3808,42.3303,42.3808,20400.0
2010-01-07 10:45:00,50.4,50.49,50.4,50.48,39400.0,42.3808,42.4565,42.3808,42.4481,39400.0
2010-01-07 10:50:00,50.48,50.5,50.44,50.44,24300.0,42.4481,42.4649,42.4144,42.4144,24300.0
2010-01-07 10:55:00,50.44,50.48,50.43,50.45,29200.0,42.4144,42.4481,42.406,42.4228,29200.0
2010-01-07 11:00:00,50.44,50.46,50.42,50.42,71700.0,42.4144,42.4313,42.3976,42.3976,71700.0
2010-01-07 11:05:00,50.42,50.43,50.41,50.43,10100.0,42.3976,42.406,42.3892,42.406,10100.0
2010-01-07 11:10:00,50.43,50.46,50.43,50.45,9100.0,42.406,42.4313,42.406,42.4228,9100.0
2010-01-07 11:15:00,50.45,50.45,50.4,50.42,24200.0,42.4228,42.4228,42.3808,42.3976,24200.0
2010-01-07 11:20:00,50.42,50.43,50.41,50.41,36500.0,42.3976,42.406,42.3892,42.3892,36500.0
2010-01-07 11:25:00,50.4,50.41,50.38,50.38,17500.0,42.3808,42.3892,42.364,42.364,17500.0
2010-01-07 11:30:00,50.39,50.4,50.38,50.39,19800.0,42.3724,42.3808,42.364,42.3724,19800.0
2010-01-07 11:35:00,50.39,50.39,50.33,50.33,2400.0,42.3724,42.3724,42.3219,42.3219,2400.0
2010-01-07 11:40:00,50.33,50.37,50.33,50.36,9900.0,42.3219,42.3556,42.3219,42.3472,9900.0
2010-01-07 11:45:00,50.35,50.37,50.35,50.35,25100.0,42.3388,42.3556,42.3388,42.3388,25100.0
2010-01-07 11:50:00,50.36,50.37,50.35,50.35,6800.0,42.3472,42.3556,42.3388,42.3388,6800.0
2010-01-07 11:55:00,50.36,50.37,50.35,50.37,7000.0,42.3472,42.3556,42.3388,42.3556,7000.0
2010-01-07 12:00:00,50.36,50.38,50.35,50.35,8100.0,42.3472,42.364,42.3388,42.3388,8100.0
2010-01-07 12:05:00,50.36,50.37,50.36,50.37,3100.0,42.3472,42.3556,42.3472,42.3556,3100.0
2010-01-07 12:10:00,50.37,50.38,50.36,50.37,8300.0,42.3556,42.364,42.3472,42.3556,8300.0
2010-01-07 12:15:00,50.36,50.42,50.36,50.41,10200.0,42.3472,42.3976,42.3472,42.3892,10200.0
2010-01-07 12:20:00,50.42,50.43,50.39,50.39,27300.0,42.3976,42.406,42.3724,42.3724,27300.0
2010-01-07 12:25:00,50.38,50.41,50.35,50.39,12200.0,42.364,42.3892,42.3388,42.3724,12200.0
2010-01-07 12:30:00,50.4,50.42,50.38,50.41,15700.0,42.3808,42.3976,42.364,42.3892,15700.0
2010-01-07 12:35:00,50.42,50.43,50.35,50.36,14900.0,42.3976,42.406,42.3388,42.3472,14900.0
2010-01-07 12:40:00,50.36,50.38,50.35,50.38,21200.0,42.3472,42.364,42.3388,42.364,21200.0
2010-01-07 12:45:00,50.37,50.4,50.36,50.39,17500.0,42.3556,42.3808,42.3472,42.3724,17500.0
2010-01-07 12:50:00,50.38,50.4,50.38,50.39,5400.0,42.364,42.3808,42.364,42.3724,5400.0
2010-01-07 12:55:00,50.4,50.4,50.36,50.36,12500.0,42.3808,42.3808,42.3472,42.3472,12500.0
2010-01-07 13:00:00,50.36,50.37,50.36,50.36,2200.0,42.3472,42.3556,42.3472,42.3472,2200.0
2010-01-07 13:05:00,50.36,50.36,50.33,50.34,3600.0,42.3472,42.3472,42.3219,42.3303,3600.0
2010-01-07 13:10:00,50.33,50.37,50.33,50.37,11400.0,42.3219,42.3556,42.3219,42.3556,11400.0
2010-01-07 13:15:00,50.37,50.38,50.36,50.37,41900.0,42.3556,42.364,42.3472,42.3556,41900.0
2010-01-07 13:20:00,50.38,50.4,50.37,50.39,13500.0,42.364,42.3808,42.3556,42.3724,13500.0
2010-01-07 13:25:00,50.39,50.42,50.39,50.41,9500.0,42.3724,42.3976,42.3724,42.3892,9500.0
2010-01-07 13:30:00,50.41,50.43,50.4,50.43,22500.0,42.3892,42.406,42.3808,42.406,22500.0
2010-01-07 13:35:00,50.42,50.42,50.41,50.42,16000.0,42.3976,42.3976,42.3892,42.3976,16000.0
2010-01-07 13:40:00,50.41,50.43,50.4,50.41,29700.0,42.3892,42.406,42.3808,42.3892,29700.0
2010-01-07 13:45:00,50.42,50.42,50.41,50.41,6100.0,42.3976,42.3976,42.3892,42.3892,6100.0
2010-01-07 13:50:00,50.41,50.44,50.39,50.4,13900.0,42.3892,42.4144,42.3724,42.3808,13900.0
2010-01-07 13:55:00,50.4,50.4,50.38,50.39,30200.0,42.3808,42.3808,42.364,42.3724,30200.0
2010-01-07 14:00:00,50.4,50.42,50.38,50.38,9200.0,42.3808,42.3976,42.364,42.364,9200.0
2010-01-07 14:05:00,50.38,50.43,50.38,50.42,4000.0,42.364,42.406,42.364,42.3976,4000.0
2010-01-07 14:10:00,50.41,50.43,50.41,50.42,5600.0,42.3892,42.406,42.3892,42.3976,5600.0
2010-01-07 14:15:00,50.42,50.43,50.4,50.4,14100.0,42.3976,42.406,42.3808,42.3808,14100.0
2010-01-07 14:20:00,50.41,50.44,50.41,50.43,3700.0,42.3892,42.4144,42.3892,42.406,3700.0
2010-01-07 14:25:00,50.44,50.44,50.4,50.42,32500.0,42.4144,42.4144,42.3808,42.3976,32500.0
2010-01-07 14:30:00,50.43,50.47,50.43,50.47,12600.0,42.406,42.4397,42.406,42.4397,12600.0
2010-01-07 14:35:00,50.47,50.52,50.47,50.5,9500.0,42.4397,42.4817,42.4397,42.4649,9500.0
2010-01-07 14:40:00,50.5,50.51,50.49,50.5,21600.0,42.4649,42.4733,42.4565,42.4649,21600.0
2010-01-07 14:45:00,50.5,50.54,50.5,50.52,93200.0,42.4649,42.4985,42.4649,42.4817,93200.0
2010-01-07 14:50:00,50.53,50.53,50.5,50.52,118300.0,42.4901,42.4901,42.4649,42.4817,118300.0
2010-01-07 14:55:00,50.52,50.52,50.49,50.5,11000.0,42.4817,42.4817,42.4565,42.4649,11000.0
2010-01-07 15:00:00,50.51,50.51,50.39,50.43,118900.0,42.4733,42.4733,42.3724,42.406,118900.0
2010-01-07 15:05:00,50.44,50.47,50.43,50.44,8300.0,42.4144,42.4397,42.406,42.4144,8300.0
2010-01-07 15:10:00,50.44,50.49,50.44,50.48,12100.0,42.4144,42.4565,42.4144,42.4481,12100.0
2010-01-07 15:15:00,50.47,50.47,50.45,50.47,8000.0,42.4397,42.4397,42.4228,42.4397,8000.0
2010-01-07 15:20:00,50.47,50.52,50.46,50.51,14800.0,42.4397,42.4817,42.4313,42.4733,14800.0
2010-01-07 15:25:00,50.51,50.51,50.48,50.49,5800.0,42.4733,42.4733,42.4481,42.4565,5800.0
2010-01-07 15:30:00,50.5,50.54,50.5,50.54,26400.0,42.4649,42.4985,42.4649,42.4985,26400.0
2010-01-07 15:35:00,50.53,50.53,50.52,50.53,6300.0,42.4901,42.4901,42.4817,42.4901,6300.0
2010-01-07 15:40:00,50.53,50.55,50.53,50.55,3500.0,42.4901,42.5069,42.4901,42.5069,3500.0
2010-01-07 15:45:00,50.55,50.57,50.5,50.5,35800.0,42.5069,42.5237,42.4649,42.4649,35800.0
2010-01-07 15:50:00,50.51,50.54,50.51,50.51,22400.0,42.4733,42.4985,42.4733,42.4733,22400.0
2010-01-07 15:55:00,50.52,50.54,50.52,50.54,53400.0,42.4817,42.4985,42.4817,42.4985,53400.0
2010-01-08 09:30:00,50.45,50.47,50.34,50.44,101400.0,42.4228,42.4397,42.3303,42.4144,101400.0
2010-01-08 09:35:00,50.43,50.46,50.33,50.33,91200.0,42.406,42.4313,42.3219,42.3219,91200.0
2010-01-08 09:40:00,50.34,50.36,50.28,50.34,36000.0,42.3303,42.3472,42.2799,42.3303,36000.0
2010-01-08 09:45:00,50.33,50.4,50.31,50.4,10900.0,42.3219,42.3808,42.3051,42.3808,10900.0
2010-01-08 09:50:00,50.4,50.4,50.37,50.39,8600.0,42.3808,42.3808,42.3556,42.3724,8600.0
2010-01-08 09:55:00,50.38,50.48,50.35,50.48,20800.0,42.364,42.4481,42.3388,42.4481,20800.0
2010-01-08 10:00:00,50.48,50.53,50.48,50.49,26200.0,42.4481,42.4901,42.4481,42.4565,26200.0
2010-01-08 10:05:00,50.49,50.52,50.48,50.49,44900.0,42.4565,42.4817,42.4481,42.4565,44900.0
2010-01-08 10:10:00,50.5,50.55,50.49,50.49,48600.0,42.4649,42.5069,42.4565,42.4565,48600.0
2010-01-08 10:15:00,50.5,50.54,50.5,50.52,46000.0,42.4649,42.4985,42.4649,42.4817,46000.0
2010-01-08 10:20:00,50.52,50.56,50.51,50.51,20100.0,42.4817,42.5153,42.4733,42.4733,20100.0
2010-01-08 10:25:00,50.52,50.53,50.5,50.53,79500.0,42.4817,42.4901,42.4649,42.4901,79500.0
2010-01-08 10:30:00,50.52,50.54,50.51,50.51,5500.0,42.4817,42.4985,42.4733,42.4733,5500.0
2010-01-08 10:35:00,50.51,50.52,50.49,50.5,21700.0,42.4733,42.4817,42.4565,42.4649,21700.0
2010-01-08 10:40:00,50.51,50.52,50.46,50.46,23700.0,42.4733,42.4817,42.4313,42.4313,23700.0
2010-01-08 10:45:00,50.48,50.48,50.45,50.47,11100.0,42.4481,42.4481,42.4228,42.4397,11100.0
2010-01-08 10:50:00,50.47,50.49,50.46,50.48,26500.0,42.4397,42.4565,42.4313,42.4481,26500.0
2010-01-08 10:55:00,50.49,50.55,50.48,50.55,10700.0,42.4565,42.5069,42.4481,42.5069,10700.0
2010-01-08 11:00:00,50.55,50.55,50.52,50.52,8800.0,42.5069,42.5069,42.4817,42.4817,8800.0
2010-01-08 11:05:00,50.53,50.55,50.5,50.54,11500.0,42.4901,42.5069,42.4649,42.4985,11500.0
2010-01-08 11:10:00,50.54,50.55,50.53,50.53,1700.0,42.4985,42.5069,42.4901,42.4901,1700.0
2010-01-08 11:15:00,50.54,50.59,50.53,50.58,11800.0,42.4985,42.5406,42.4901,42.5322,11800.0
2010-01-08 11:20:00,50.58,50.6,50.57,50.57,8800.0,42.5322,42.549,42.5237,42.5237,8800.0
2010-01-08 11:25:00,50.58,50.61,50.57,50.57,33300.0,42.5322,42.5574,42.5237,42.5237,33300.0
2010-01-08 11:30:00,50.59,50.59,50.55,50.55,17500.0,42.5406,42.5406,42.5069,42.5069,17500.0
2010-01-08 11:35:00,50.56,50.57,50.53,50.54,10400.0,42.5153,42.5237,42.4901,42.4985,10400.0
2010-01-08 11:40:00,50.53,50.56,50.53,50.56,17400.0,42.4901,42.5153,42.4901,42.5153,17400.0
2010-01-08 11:45:00,50.56,50.6,50.55,50.59,12600.0,42.5153,42.549,42.5069,42.5406,12600.0
2010-01-08 11:50:00,50.59,50.6,50.56,50.6,33500.0,42.5406,42.549,42.5153,42.549,33500.0
2010-01-08 11:55:00,50.59,50.59,50.58,50.59,18200.0,42.5406,42.5406,42.5322,42.5406,18200.0
2010-01-08 12:00:00,50.59,50.6,50.58,50.58,28000.0,42.5406,42.549,42.5322,42.5322,28000.0
2010-01-08 12:05:00,50.57,50.59,50.57,50.58,25800.0,42.5237,42.5406,42.5237,42.5322,25800.0
2010-01-08 12:10:00,50.58,50.59,50.58,50.58,47500.0,42.5322,42.5406,42.5322,42.5322,47500.0
2010-01-08 12:15:00,50.59,50.59,50.55,50.56,21400.0,42.5406,42.5406,42.5069,42.5153,21400.0
2010-01-08 12:20:00,50.55,50.57,50.55,50.57,16500.0,42.5069,42.5237,42.5069,42.5237,16500.0
2010-01-08 12:25:00,50.57,50.59,50.57,50.59,3000.0,42.5237,42.5406,42.5237,42.5406,3000.0
2010-01-08 12:30:00,50.58,50.59,50.56,50.58,14400.0,42.5322,42.5406,42.5153,42.5322,14400.0
2010-01-08 12:35:00,50.58,50.58,50.56,50.57,1200.0,42.5322,42.5322,42.5153,42.5237,1200.0
2010-01-08 12:40:00,50.58,50.6,50.57,50.6,4400.0,42.5322,42.549,42.5237,42.549,4400.0
2010-01-08 12:45:00,50.6,50.6,50.56,50.56,9500.0,42.549,42.549,42.5153,42.5153,9500.0
2010-01-08 12:50:00,50.56,50.57,50.55,50.55,14300.0,42.5153,42.5237,42.5069,42.5069,14300.0
2010-01-08 12:55:00,50.55,50.58,50.55,50.57,71200.0,42.5069,42.5322,42.5069,42.5237,71200.0
2010-01-08 13:00:00,50.57,50.59,50.57,50.59,3000.0,42.5237,42.5406,42.5237,42.5406,3000.0
2010-01-08 13:05:00,50.59,50.62,50.58,50.59,19400.0,42.5406,42.5658,42.5322,42.5406,19400.0
2010-01-08 13:10:00,50.6,50.63,50.59,50.62,5300.0,42.549,42.5742,42.5406,42.5658,5300.0
2010-01-08 13:15:00,50.62,50.63,50.59,50.59,20400.0,42.5658,42.5742,42.5406,42.5406,20400.0
2010-01-08 13:20:00,50.59,50.59,50.58,50.59,3000.0,42.5406,42.5406,42.5322,42.5406,3000.0
2010-01-08 13:25:00,50.61,50.62,50.59,50.6,24100.0,42.5574,42.5658,42.5406,42.549,24100.0
2010-01-08 13:30:00,50.61,50.66,50.6,50.65,26100.0,42.5574,42.5994,42.549,42.591,26100.0
2010-01-08 13:35:00,50.66,50.66,50.64,50.65,9000.0,42.5994,42.5994,42.5826,42.591,9000.0
2010-01-08 13:40:00,50.66,50.66,50.62,50.62,12900.0,42.5994,42.5994,42.5658,42.5658,12900.0
2010-01-08 13:45:00,50.61,50.63,50.61,50.61,9200.0,42.5574,42.5742,42.5574,42.5574,9200.0
2010-01-08 13:50:00,50.62,50.62,50.58,50.62,14800.0,42.5658,42.5658,42.5322,42.5658,14800.0
2010-01-08 13:55:00,50.62,50.62,50.58,50.58,27800.0,42.5658,42.5658,42.5322,42.5322,27800.0
2010-01-08 14:00:00,50.58,50.6,50.57,50.59,9400.0,42.5322,42.549,42.5237,42.5406,9400.0
2010-01-08 14:05:00,50.58,50.6,50.58,50.6,12900.0,42.5322,42.549,42.5322,42.549,12900.0
2010-01-08 14:10:00,50.59,50.63,50.59,50.62,15300.0,42.5406,42.5742,42.5406,42.5658,15300.0
2010-01-08 14:15:00,50.62,50.62,50.59,50.6,42700.0,42.5658,42.5658,42.5406,42.549,42700.0
2010-01-08 14:20:00,50.59,50.62,50.59,50.6,15500.0,42.5406,42.5658,42.5406,42.549,15500.0
2010-01-08 14:25:00,50.6,50.61,50.58,50.61,47000.0,42.549,42.5574,42.5322,42.5574,47000.0
2010-01-08 14:30:00,50.61,50.62,50.58,50.6,60800.0,42.5574,42.5658,42.5322,42.549,60800.0
2010-01-08 14:35:00,50.6,50.6,50.58,50.59,21900.0,42.549,42.549,42.5322,42.5406,21900.0
2010-01-08 14:40:00,50.6,50.61,50.58,50.58,54400.0,42.549,42.5574,42.5322,42.5322,54400.0
2010-01-08 14:45:00,50.59,50.61,50.58,50.59,40900.0,42.5406,42.5574,42.5322,42.5406,40900.0
2010-01-08 14:50:00,50.59,50.61,50.58,50.59,35200.0,42.5406,42.5574,42.5322,42.5406,35200.0
2010-01-08 14:55:00,50.6,50.61,50.59,50.6,28400.0,42.549,42.5574,42.5406,42.549,28400.0
2010-01-08 15:00:00,50.6,50.6,50.58,50.59,32300.0,42.549,42.549,42.5322,42.5406,32300.0
2010-01-08 15:05:00,50.59,50.62,50.58,50.62,29600.0,42.5406,42.5658,42.5322,42.5658,29600.0
2010-01-08 15:10:00,50.61,50.63,50.61,50.63,6800.0,42.5574,42.5742,42.5574,42.5742,6800.0
2010-01-08 15:15:00,50.63,50.64,50.62,50.63,4800.0,42.5742,42.5826,42.5658,42.5742,4800.0
2010-01-08 15:20:00,50.62,50.64,50.62,50.63,12700.0,42.5658,42.5826,42.5658,42.5742,12700.0
2010-01-08 15:25:00,50.62,50.65,50.62,50.65,10500.0,42.5658,42.591,42.5658,42.591,10500.0
2010-01-08 15:30:00,50.65,50.65,50.62,50.63,12500.0,42.591,42.591,42.5658,42.5742,12500.0
2010-01-08 15:35:00,50.62,50.7,50.62,50.7,22800.0,42.5658,42.6331,42.5658,42.6331,22800.0
2010-01-08 15:40:00,50.7,50.75,50.68,50.74,40700.0,42.6331,42.6751,42.6162,42.6667,40700.0
2010-01-08 15:45:00,50.74,50.74,50.72,50.74,24700.0,42.6667,42.6667,42.6499,42.6667,24700.0
2010-01-08 15:50:00,50.74,50.78,50.74,50.75,57900.0,42.6667,42.7003,42.6667,42.6751,57900.0
2010-01-08 15:55:00,50.74,50.8,50.73,50.8,83300.0,42.6667,42.7172,42.6583,42.7172,83300.0
2010-01-11 09:30:00,50.88,50.97,50.85,50.86,42800.0,42.7844,42.8601,42.7592,42.7676,42800.0
2010-01-11 09:35:00,50.88,50.9,50.79,50.84,21600.0,42.7844,42.8012,42.7087,42.7508,21600.0
2010-01-11 09:40:00,50.82,50.82,50.77,50.79,22800.0,42.734,42.734,42.6919,42.7087,22800.0
2010-01-11 09:45:00,50.79,50.8,50.77,50.78,20000.0,42.7087,42.7172,42.6919,42.7003,20000.0
2010-01-11 09:50:00,50.78,50.78,50.74,50.76,7400.0,42.7003,42.7003,42.6667,42.6835,7400.0
2010-01-11 09:55:00,50.74,50.75,50.69,50.69,27100.0,42.6667,42.6751,42.6247,42.6247,27100.0
2010-01-11 10:00:00,50.69,50.74,50.69,50.7,9700.0,42.6247,42.6667,42.6247,42.6331,9700.0
2010-01-11 10:05:00,50.68,50.68,50.6,50.6,26700.0,42.6162,42.6162,42.549,42.549,26700.0
2010-01-11 10:10:00,50.59,50.61,50.58,50.58,35400.0,42.5406,42.5574,42.5322,42.5322,35400.0
2010-01-11 10:15:00,50.59,50.64,50.56,50.63,30300.0,42.5406,42.5826,42.5153,42.5742,30300.0
2010-01-11 10:20:00,50.64,50.66,50.61,50.66,30000.0,42.5826,42.5994,42.5574,42.5994,30000.0
2010-01-11 10:25:00,50.66,50.67,50.64,50.66,17100.0,42.5994,42.6078,42.5826,42.5994,17100.0
2010-01-11 10:30:00,50.67,50.67,50.64,50.64,49900.0,42.6078,42.6078,42.5826,42.5826,49900.0
2010-01-11 10:35:00,50.63,50.66,50.61,50.64,12400.0,42.5742,42.5994,42.5574,42.5826,12400.0
2010-01-11 10:40:00,50.65,50.66,50.63,50.64,20000.0,42.591,42.5994,42.5742,42.5826,20000.0
2010-01-11 10:45:00,50.64,50.71,50.64,50.7,17800.0,42.5826,42.6415,42.5826,42.6331,17800.0
2010-01-11 10:50:00,50.71,50.72,50.67,50.67,11100.0,42.6415,42.6499,42.6078,42.6078,11100.0
2010-01-11 10:55:00,50.67,50.69,50.67,50.68,3900.0,42.6078,42.6247,42.6078,42.6162,3900.0
2010-01-11 11:00:00,50.69,50.69,50.66,50.66,41400.0,42.6247,42.6247,42.5994,42.5994,41400.0
2010-01-11 11:05:00,50.65,50.65,50.59,50.59,27800.0,42.591,42.591,42.5406,42.5406,27800.0
2010-01-11 11:10:00,50.59,50.6,50.55,50.56,10000.0,42.5406,42.549,42.5069,42.5153,10000.0
2010-01-11 11:15:00,50.54,50.6,50.54,50.6,5500.0,42.4985,42.549,42.4985,42.549,5500.0
2010-01-11 11:20:00,50.6,50.61,50.58,50.59,13200.0,42.549,42.5574,42.5322,42.5406,13200.0
2010-01-11 11:25:00,50.57,50.59,50.56,50.56,11500.0,42.5237,42.5406,42.5153,42.5153,11500.0
2010-01-11 11:30:00,50.56,50.61,50.56,50.6,72400.0,42.5153,42.5574,42.5153,42.549,72400.0
2010-01-11 11:35:00,50.61,50.65,50.61,50.65,34000.0,42.5574,42.591,42.5574,42.591,34000.0
2010-01-11 11:40:00,50.65,50.66,50.59,50.61,205100.0,42.591,42.5994,42.5406,42.5574,205100.0
2010-01-11 11:45:00,50.62,50.62,50.6,50.61,6400.0,42.5658,42.5658,42.549,42.5574,6400.0
2010-01-11 11:50:00,50.61,50.65,50.61,50.65,6500.0,42.5574,42.591,42.5574,42.591,6500.0
2010-01-11 11:55:00,50.64,50.7,50.64,50.69,33700.0,42.5826,42.6331,42.5826,42.6247,33700.0
2010-01-11 12:00:00,50.7,50.71,50.69,50.69,14200.0,42.6331,42.6415,42.6247,42.6247,14200.0
2010-01-11 12:05:00,50.69,50.69,50.68,50.69,16900.0,42.6247,42.6247,42.6162,42.6247,16900.0
2010-01-11 12:10:00,50.7,50.71,50.69,50.69,23600.0,42.6331,42.6415,42.6247,42.6247,23600.0
2010-01-11 12:15:00,50.7,50.7,50.68,50.68,14900.0,42.6331,42.6331,42.6162,42.6162,14900.0
2010-01-11 12:20:00,50.69,50.69,50.67,50.68,12600.0,42.6247,42.6247,42.6078,42.6162,12600.0
2010-01-11 12:25:00,50.68,50.69,50.67,50.69,21700.0,42.6162,42.6247,42.6078,42.6247,21700.0
2010-01-11 12:30:00,50.68,50.7,50.66,50.66,8700.0,42.6162,42.6331,42.5994,42.5994,8700.0
2010-01-11 12:35:00,50.67,50.67,50.66,50.67,8900.0,42.6078,42.6078,42.5994,42.6078,8900.0
2010-01-11 12:40:00,50.67,50.67,50.65,50.65,9500.0,42.6078,42.6078,42.591,42.591,9500.0
2010-01-11 12:45:00,50.65,50.66,50.59,50.6,39500.0,42.591,42.5994,42.5406,42.549,39500.0
2010-01-11 12:50:00,50.59,50.62,50.58,50.62,9500.0,42.5406,42.5658,42.5322,42.5658,9500.0
2010-01-11 12:55:00,50.62,50.62,50.61,50.62,7500.0,42.5658,42.5658,42.5574,42.5658,7500.0
2010-01-11 13:00:00,50.62,50.62,50.59,50.6,12500.0,42.5658,42.5658,42.5406,42.549,12500.0
2010-01-11 13:05:00,50.6,50.62,50.6,50.61,3300.0,42.549,42.5658,42.549,42.5574,3300.0
2010-01-11 13:10:00,50.62,50.64,50.61,50.62,5300.0,42.5658,42.5826,42.5574,42.5658,5300.0
2010-01-11 13:15:00,50.62,50.62,50.59,50.62,9500.0,42.5658,42.5658,42.5406,42.5658,9500.0
2010-01-11 13:20:00,50.62,50.63,50.61,50.62,2600.0,42.5658,42.5742,42.5574,42.5658,2600.0
2010-01-11 13:25:00,50.62,50.63,50.61,50.63,6300.0,42.5658,42.5742,42.5574,42.5742,6300.0
2010-01-11 13:30:00,50.63,50.63,50.61,50.62,4200.0,42.5742,42.5742,42.5574,42.5658,4200.0
2010-01-11 13:35:00,50.62,50.64,50.62,50.63,6700.0,42.5658,42.5826,42.5658,42.5742,6700.0
2010-01-11 13:40:00,50.63,50.64,50.62,50.64,4500.0,42.5742,42.5826,42.5658,42.5826,4500.0
2010-01-11 13:45:00,50.64,50.68,50.64,50.66,6800.0,42.5826,42.6162,42.5826,42.5994,6800.0
2010-01-11 13:50:00,50.66,50.66,50.64,50.66,24200.0,42.5994,42.5994,42.5826,42.5994,24200.0
2010-01-11 13:55:00,50.66,50.69,50.65,50.67,19500.0,42.5994,42.6247,42.591,42.6078,19500.0
2010-01-11 14:00:00,50.67,50.68,50.65,50.65,39600.0,42.6078,42.6162,42.591,42.591,39600.0
2010-01-11 14:05:00,50.65,50.65,50.63,50.65,3000.0,42.591,42.591,42.5742,42.591,3000.0
2010-01-11 14:10:00,50.64,50.67,50.64,50.66,13800.0,42.5826,42.6078,42.5826,42.5994,13800.0
2010-01-11 14:15:00,50.67,50.69,50.66,50.66,38700.0,42.6078,42.6247,42.5994,42.5994,38700.0
2010-01-11 14:20:00,50.68,50.7,50.68,50.7,16000.0,42.6162,42.6331,42.6162,42.6331,16000.0
2010-01-11 14:25:00,50.69,50.69,50.65,50.65,38500.0,42.6247,42.6247,42.591,42.591,38500.0
2010-01-11 14:30:00,50.66,50.67,50.64,50.66,42400.0,42.5994,42.6078,42.5826,42.5994,42400.0
2010-01-11 14:35:00,50.67,50.69,50.65,50.68,12700.0,42.6078,42.6247,42.591,42.6162,12700.0
2010-01-11 14:40:00,50.67,50.68,50.65,50.65,34400.0,42.6078,42.6162,42.591,42.591,34400.0
2010-01-11 14:45:00,50.65,50.66,50.64,50.65,22700.0,42.591,42.5994,42.5826,42.591,22700.0
2010-01-11 14:50:00,50.66,50.67,50.64,50.67,19500.0,42.5994,42.6078,42.5826,42.6078,19500.0
2010-01-11 14:55:00,50.68,50.68,50.66,50.67,13600.0,42.6162,42.6162,42.5994,42.6078,13600.0
2010-01-11 15:00:00,50.67,50.74,50.67,50.72,30300.0,42.6078,42.6667,42.6078,42.6499,30300.0
2010-01-11 15:05:00,50.73,50.75,50.72,50.74,21000.0,42.6583,42.6751,42.6499,42.6667,21000.0
2010-01-11 15:10:00,50.73,50.74,50.71,50.71,5000.0,42.6583,42.6667,42.6415,42.6415,5000.0
2010-01-11 15:15:00,50.72,50.77,50.72,50.77,9300.0,42.6499,42.6919,42.6499,42.6919,9300.0
2010-01-11 15:20:00,50.77,50.79,50.74,50.75,34700.0,42.6919,42.7087,42.6667,42.6751,34700.0
2010-01-11 15:25:00,50.74,50.78,50.74,50.76,20800.0,42.6667,42.7003,42.6667,42.6835,20800.0
2010-01-11 15:30:00,50.77,50.79,50.77,50.78,23000.0,42.6919,42.7087,42.6919,42.7003,23000.0
2010-01-11 15:35:00,50.79,50.81,50.77,50.8,124600.0,42.7087,42.7256,42.6919,42.7172,124600.0
2010-01-11 15:40:00,50.79,50.8,50.78,50.79,12900.0,42.7087,42.7172,42.7003,42.7087,12900.0
2010-01-11 15:45:00,50.8,50.81,50.76,50.79,52800.0,42.7172,42.7256,42.6835,42.7087,52800.0
2010-01-11 15:50:00,50.79,50.8,50.76,50.78,14900.0,42.7087,42.7172,42.6835,42.7003,14900.0
2010-01-11 15:55:00,50.78,50.8,50.76,50.77,71100.0,42.7003,42.7172,42.6835,42.6919,71100.0
2010-01-12 09:30:00,50.39,50.52,50.39,50.49,71000.0,42.3724,42.4817,42.3724,42.4565,71000.0
2010-01-12 09:35:00,50.47,50.53,50.45,50.5,32800.0,42.4397,42.4901,42.4228,42.4649,32800.0
2010-01-12 09:40:00,50.5,50.51,50.42,50.43,52400.0,42.4649,42.4733,42.3976,42.406,52400.0
2010-01-12 09:45:00,50.43,50.48,50.37,50.46,66900.0,42.406,42.4481,42.3556,42.4313,66900.0
2010-01-12 09:50:00,50.49,50.54,50.48,50.53,32800.0,42.4565,42.4985,42.4481,42.4901,32800.0
2010-01-12 09:55:00,50.53,50.55,50.5,50.53,42400.0,42.4901,42.5069,42.4649,42.4901,42400.0
2010-01-12 10:00:00,50.53,50.59,50.52,50.55,54100.0,42.4901,42.5406,42.4817,42.5069,54100.0
2010-01-12 10:05:00,50.53,50.55,50.51,50.53,16500.0,42.4901,42.5069,42.4733,42.4901,16500.0
2010-01-12 10:10:00,50.53,50.57,50.52,50.55,22700.0,42.4901,42.5237,42.4817,42.5069,22700.0
2010-01-12 10:15:00,50.52,50.53,50.49,50.5,21900.0,42.4817,42.4901,42.4565,42.4649,21900.0
2010-01-12 10:20:00,50.5,50.52,50.47,50.52,32000.0,42.4649,42.4817,42.4397,42.4817,32000.0
2010-01-12 10:25:00,50.53,50.58,50.52,50.58,21800.0,42.4901,42.5322,42.4817,42.5322,21800.0
2010-01-12 10:30:00,50.57,50.59,50.53,50.55,18600.0,42.5237,42.5406,42.4901,42.5069,18600.0
2010-01-12 10:35:00,50.54,50.56,50.54,50.54,3400.0,42.4985,42.5153,42.4985,42.4985,3400.0
2010-01-12 10:40:00,50.53,50.57,50.53,50.56,5800.0,42.4901,42.5237,42.4901,42.5153,5800.0
2010-01-12 10:45:00,50.57,50.58,50.55,50.56,10300.0,42.5237,42.5322,42.5069,42.5153,10300.0
2010-01-12 10:50:00,50.56,50.59,50.56,50.56,25600.0,42.5153,42.5406,42.5153,42.5153,25600.0
2010-01-12 10:55:00,50.57,50.57,50.55,50.56,5900.0,42.5237,42.5237,42.5069,42.5153,5900.0
2010-01-12 11:00:00,50.55,50.55,50.53,50.53,8600.0,42.5069,42.5069,42.4901,42.4901,8600.0
2010-01-12 11:05:00,50.52,50.53,50.5,50.53,39100.0,42.4817,42.4901,42.4649,42.4901,39100.0
2010-01-12 11:10:00,50.53,50.53,50.49,50.49,15200.0,42.4901,42.4901,42.4565,42.4565,15200.0
2010-01-12 11:15:00,50.5,50.51,50.48,50.51,12100.0,42.4649,42.4733,42.4481,42.4733,12100.0
2010-01-12 11:20:00,50.52,50.54,50.51,50.53,9000.0,42.4817,42.4985,42.4733,42.4901,9000.0
2010-01-12 11:25:00,50.53,50.54,50.51,50.52,4600.0,42.4901,42.4985,42.4733,42.4817,4600.0
2010-01-12 11:30:00,50.53,50.55,50.52,50.52,10800.0,42.4901,42.5069,42.4817,42.4817,10800.0
2010-01-12 11:35:00,50.52,50.52,50.47,50.47,8900.0,42.4817,42.4817,42.4397,42.4397,8900.0
2010-01-12 11:40:00,50.47,50.49,50.46,50.47,3900.0,42.4397,42.4565,42.4313,42.4397,3900.0
2010-01-12 11:45:00,50.47,50.47,50.43,50.47,21500.0,42.4397,42.4397,42.406,42.4397,21500.0
2010-01-12 11:50:00,50.46,50.47,50.44,50.45,19700.0,42.4313,42.4397,42.4144,42.4228,19700.0
2010-01-12 11:55:00,50.45,50.47,50.45,50.45,10700.0,42.4228,42.4397,42.4228,42.4228,10700.0
2010-01-12 12:00:00,50.45,50.45,50.4,50.4,11500.0,42.4228,42.4228,42.3808,42.3808,11500.0
2010-01-12 12:05:00,50.41,50.44,50.4,50.43,9800.0,42.3892,42.4144,42.3808,42.406,9800.0
2010-01-12 12:10:00,50.43,50.44,50.42,50.42,16700.0,42.406,42.4144,42.3976,42.3976,16700.0
2010-01-12 12:15:00,50.4,50.41,50.39,50.39,12500.0,42.3808,42.3892,42.3724,42.3724,12500.0
2010-01-12 12:20:00,50.38,50.38,50.29,50.31,54600.0,42.364,42.364,42.2883,42.3051,54600.0
2010-01-12 12:25:00,50.3,50.32,50.27,50.29,23200.0,42.2967,42.3135,42.2715,42.2883,23200.0
2010-01-12 12:30:00,50.3,50.3,50.23,50.25,27300.0,42.2967,42.2967,42.2378,42.2547,27300.0
2010-01-12 12:35:00,50.26,50.29,50.24,50.29,29500.0,42.2631,42.2883,42.2463,42.2883,29500.0
2010-01-12 12:40:00,50.29,50.3,50.27,50.27,41900.0,42.2883,42.2967,42.2715,42.2715,41900.0
2010-01-12 12:45:00,50.28,50.29,50.24,50.24,4100.0,42.2799,42.2883,42.2463,42.2463,4100.0
2010-01-12 12:50:00,50.25,50.25,50.17,50.21,69400.0,42.2547,42.2547,42.1874,42.221,69400.0
2010-01-12 12:55:00,50.21,50.23,50.2,50.2,47100.0,42.221,42.2378,42.2126,42.2126,47100.0
2010-01-12 13:00:00,50.22,50.25,50.21,50.25,11100.0,42.2294,42.2547,42.221,42.2547,11100.0
2010-01-12 13:05:00,50.25,50.25,50.19,50.21,36100.0,42.2547,42.2547,42.2042,42.221,36100.0
2010-01-12 13:10:00,50.21,50.24,50.19,50.23,89500.0,42.221,42.2463,42.2042,42.2378,89500.0
2010-01-12 13:15:00,50.22,50.22,50.19,50.19,13700.0,42.2294,42.2294,42.2042,42.2042,13700.0
2010-01-12 13:20:00,50.19,50.21,50.17,50.21,14900.0,42.2042,42.221,42.1874,42.221,14900.0
2010-01-12 13:25:00,50.22,50.23,50.21,50.23,16600.0,42.2294,42.2378,42.221,42.2378,16600.0
2010-01-12 13:30:00,50.23,50.24,50.22,50.23,8000.0,42.2378,42.2463,42.2294,42.2378,8000.0
2010-01-12 13:35:00,50.24,50.25,50.23,50.24,5600.0,42.2463,42.2547,42.2378,42.2463,5600.0
2010-01-12 13:40:00,50.25,50.25,50.22,50.22,3400.0,42.2547,42.2547,42.2294,42.2294,3400.0
2010-01-12 13:45:00,50.23,50.25,50.22,50.23,3800.0,42.2378,42.2547,42.2294,42.2378,3800.0
2010-01-12 13:50:00,50.22,50.26,50.21,50.26,76100.0,42.2294,42.2631,42.221,42.2631,76100.0
2010-01-12 13:55:00,50.27,50.3,50.26,50.3,13000.0,42.2715,42.2967,42.2631,42.2967,13000.0
2010-01-12 14:00:00,50.3,50.3,50.25,50.28,12500.0,42.2967,42.2967,42.2547,42.2799,12500.0
2010-01-12 14:05:00,50.28,50.29,50.27,50.28,12300.0,42.2799,42.2883,42.2715,42.2799,12300.0
2010-01-12 14:10:00,50.28,50.29,50.26,50.26,16700.0,42.2799,42.2883,42.2631,42.2631,16700.0
2010-01-12 14:15:00,50.26,50.27,50.24,50.25,12800.0,42.2631,42.2715,42.2463,42.2547,12800.0
2010-01-12 14:20:00,50.26,50.26,50.25,50.26,11800.0,42.2631,42.2631,42.2547,42.2631,11800.0
2010-01-12 14:25:00,50.25,50.28,50.25,50.28,61600.0,42.2547,42.2799,42.2547,42.2799,61600.0
2010-01-12 14:30:00,50.29,50.29,50.27,50.29,13000.0,42.2883,42.2883,42.2715,42.2883,13000.0
2010-01-12 14:35:00,50.27,50.3,50.27,50.29,21300.0,42.2715,42.2967,42.2715,42.2883,21300.0
2010-01-12 14:40:00,50.28,50.28,50.24,50.24,12600.0,42.2799,42.2799,42.2463,42.2463,12600.0
2010-01-12 14:45:00,50.24,50.3,50.24,50.3,11000.0,42.2463,42.2967,42.2463,42.2967,11000.0
2010-01-12 14:50:00,50.32,50.36,50.32,50.35,30700.0,42.3135,42.3472,42.3135,42.3388,30700.0
2010-01-12 14:55:00,50.34,50.38,50.34,50.38,26300.0,42.3303,42.364,42.3303,42.364,26300.0
2010-01-12 15:00:00,50.37,50.37,50.31,50.31,15700.0,42.3556,42.3556,42.3051,42.3051,15700.0
2010-01-12 15:05:00,50.31,50.33,50.31,50.33,23600.0,42.3051,42.3219,42.3051,42.3219,23600.0
2010-01-12 15:10:00,50.34,50.34,50.31,50.33,8100.0,42.3303,42.3303,42.3051,42.3219,8100.0
2010-01-12 15:15:00,50.32,50.32,50.28,50.29,19700.0,42.3135,42.3135,42.2799,42.2883,19700.0
2010-01-12 15:20:00,50.3,50.32,50.29,50.32,14500.0,42.2967,42.3135,42.2883,42.3135,14500.0
2010-01-12 15:25:00,50.31,50.35,50.3,50.35,48200.0,42.3051,42.3388,42.2967,42.3388,48200.0
2010-01-12 15:30:00,50.34,50.36,50.28,50.28,20700.0,42.3303,42.3472,42.2799,42.2799,20700.0
2010-01-12 15:35:00,50.28,50.3,50.25,50.25,12000.0,42.2799,42.2967,42.2547,42.2547,12000.0
2010-01-12 15:40:00,50.24,50.29,50.24,50.26,11800.0,42.2463,42.2883,42.2463,42.2631,11800.0
2010-01-12 15:45:00,50.28,50.31,50.28,50.3,19000.0,42.2799,42.3051,42.2799,42.2967,19000.0
2010-01-12 15:50:00,50.31,50.34,50.3,50.33,21600.0,42.3051,42.3303,42.2967,42.3219,21600.0
2010-01-12 15:55:00,50.34,50.38,50.33,50.37,84100.0,42.3303,42.364,42.3219,42.3556,84100.0
2010-01-12 16:00:00,50.32,50.32,50.32,50.32,55500.0,42.3135,42.3135,42.3135,42.3135,55500.0
2010-01-12 16:05:00,50.32,50.32,50.32,50.32,0.0,42.3135,42.3135,42.3135,42.3135,0.0
2010-01-12 16:10:00,50.32,50.32,50.32,50.32,0.0,42.3135,42.3135,42.3135,42.3135,0.0
2010-01-13 09:30:00,50.46,50.59,50.45,50.58,82400.0,42.4313,42.5406,42.4228,42.5322,82400.0
2010-01-13 09:35:00,50.57,50.57,50.47,50.47,37000.0,42.5237,42.5237,42.4397,42.4397,37000.0
2010-01-13 09:40:00,50.47,50.52,50.46,50.52,21400.0,42.4397,42.4817,42.4313,42.4817,21400.0
2010-01-13 09:45:00,50.51,50.56,50.5,50.5,14000.0,42.4733,42.5153,42.4649,42.4649,14000.0
2010-01-13 09:50:00,50.48,50.55,50.48,50.5,22800.0,42.4481,42.5069,42.4481,42.4649,22800.0
2010-01-13 09:55:00,50.51,50.52,50.47,50.48,37700.0,42.4733,42.4817,42.4397,42.4481,37700.0
2010-01-13 10:00:00,50.49,50.5,50.45,50.48,28700.0,42.4565,42.4649,42.4228,42.4481,28700.0
2010-01-13 10:05:00,50.47,50.47,50.4,50.42,33300.0,42.4397,42.4397,42.3808,42.3976,33300.0
2010-01-13 10:10:00,50.42,50.42,50.35,50.4,96500.0,42.3976,42.3976,42.3388,42.3808,96500.0
2010-01-13 10:15:00,50.39,50.4,50.3,50.31,65300.0,42.3724,42.3808,42.2967,42.3051,65300.0
2010-01-13 10:20:00,50.32,50.33,50.29,50.33,25700.0,42.3135,42.3219,42.2883,42.3219,25700.0
2010-01-13 10:25:00,50.33,50.35,50.29,50.35,13200.0,42.3219,42.3388,42.2883,42.3388,13200.0
2010-01-13 10:30:00,50.34,50.37,50.29,50.37,56500.0,42.3303,42.3556,42.2883,42.3556,56500.0
2010-01-13 10:35:00,50.36,50.39,50.35,50.38,26700.0,42.3472,42.3724,42.3388,42.364,26700.0
2010-01-13 10:40:00,50.38,50.39,50.35,50.38,17500.0,42.364,42.3724,42.3388,42.364,17500.0
2010-01-13 10:45:00,50.38,50.4,50.35,50.36,20400.0,42.364,42.3808,42.3388,42.3472,20400.0
2010-01-13 10:50:00,50.37,50.39,50.36,50.39,18000.0,42.3556,42.3724,42.3472,42.3724,18000.0
2010-01-13 10:55:00,50.38,50.42,50.38,50.42,23400.0,42.364,42.3976,42.364,42.3976,23400.0
2010-01-13 11:00:00,50.42,50.43,50.4,50.4,20200.0,42.3976,42.406,42.3808,42.3808,20200.0
2010-01-13 11:05:00,50.4,50.41,50.38,50.4,23000.0,42.3808,42.3892,42.364,42.3808,23000.0
2010-01-13 11:10:00,50.4,50.41,50.38,50.4,14000.0,42.3808,42.3892,42.364,42.3808,14000.0
2010-01-13 11:15:00,50.4,50.4,50.38,50.39,8800.0,42.3808,42.3808,42.364,42.3724,8800.0
2010-01-13 11:20:00,50.4,50.5,50.4,50.5,28300.0,42.3808,42.4649,42.3808,42.4649,28300.0
2010-01-13 11:25:00,50.5,50.52,50.47,50.5,15100.0,42.4649,42.4817,42.4397,42.4649,15100.0
2010-01-13 11:30:00,50.51,50.55,50.5,50.51,18700.0,42.4733,42.5069,42.4649,42.4733,18700.0
2010-01-13 11:35:00,50.5,50.51,50.48,50.48,6500.0,42.4649,42.4733,42.4481,42.4481,6500.0
2010-01-13 11:40:00,50.48,50.49,50.46,50.48,5000.0,42.4481,42.4565,42.4313,42.4481,5000.0
2010-01-13 11:45:00,50.48,50.5,50.47,50.5,8000.0,42.4481,42.4649,42.4397,42.4649,8000.0
2010-01-13 11:50:00,50.49,50.51,50.49,50.5,4500.0,42.4565,42.4733,42.4565,42.4649,4500.0
2010-01-13 11:55:00,50.5,50.54,50.5,50.5,12200.0,42.4649,42.4985,42.4649,42.4649,12200.0
2010-01-13 12:00:00,50.51,50.58,50.51,50.57,27500.0,42.4733,42.5322,42.4733,42.5237,27500.0
2010-01-13 12:05:00,50.57,50.61,50.57,50.58,8100.0,42.5237,42.5574,42.5237,42.5322,8100.0
2010-01-13 12:10:00,50.58,50.59,50.53,50.55,13800.0,42.5322,42.5406,42.4901,42.5069,13800.0
2010-01-13 12:15:00,50.55,50.56,50.55,50.55,5300.0,42.5069,42.5153,42.5069,42.5069,5300.0
2010-01-13 12:20:00,50.55,50.6,50.55,50.58,28200.0,42.5069,42.549,42.5069,42.5322,28200.0
2010-01-13 12:25:00,50.58,50.65,50.58,50.63,24000.0,42.5322,42.591,42.5322,42.5742,24000.0
2010-01-13 12:30:00,50.62,50.67,50.62,50.64,16900.0,42.5658,42.6078,42.5658,42.5826,16900.0
2010-01-13 12:35:00,50.64,50.71,50.64,50.68,8100.0,42.5826,42.6415,42.5826,42.6162,8100.0
2010-01-13 12:40:00,50.69,50.72,50.68,50.68,34400.0,42.6247,42.6499,42.6162,42.6162,34400.0
2010-01-13 12:45:00,50.69,50.7,50.68,50.68,28800.0,42.6247,42.6331,42.6162,42.6162,28800.0
2010-01-13 12:50:00,50.68,50.72,50.67,50.68,10900.0,42.6162,42.6499,42.6078,42.6162,10900.0
2010-01-13 12:55:00,50.69,50.7,50.66,50.66,18100.0,42.6247,42.6331,42.5994,42.5994,18100.0
2010-01-13 13:00:00,50.66,50.67,50.62,50.63,8300.0,42.5994,42.6078,42.5658,42.5742,8300.0
2010-01-13 13:05:00,50.64,50.66,50.64,50.65,3100.0,42.5826,42.5994,42.5826,42.591,3100.0
2010-01-13 13:10:00,50.65,50.68,50.65,50.68,10300.0,42.591,42.6162,42.591,42.6162,10300.0
2010-01-13 13:15:00,50.68,50.68,50.66,50.67,9900.0,42.6162,42.6162,42.5994,42.6078,9900.0
2010-01-13 13:20:00,50.66,50.67,50.64,50.66,64400.0,42.5994,42.6078,42.5826,42.5994,64400.0
2010-01-13 13:25:00,50.66,50.7,50.65,50.69,56600.0,42.5994,42.6331,42.591,42.6247,56600.0
2010-01-13 13:30:00,50.69,50.72,50.69,50.71,5800.0,42.6247,42.6499,42.6247,42.6415,5800.0
2010-01-13 13:35:00,50.71,50.73,50.71,50.72,6500.0,42.6415,42.6583,42.6415,42.6499,6500.0
2010-01-13 13:40:00,50.72,50.74,50.71,50.71,10400.0,42.6499,42.6667,42.6415,42.6415,10400.0
2010-01-13 13:45:00,50.72,50.74,50.7,50.71,14600.0,42.6499,42.6667,42.6331,42.6415,14600.0
2010-01-13 13:50:00,50.7,50.72,50.65,50.69,30400.0,42.6331,42.6499,42.591,42.6247,30400.0
2010-01-13 13:55:00,50.68,50.71,50.67,50.67,15400.0,42.6162,42.6415,42.6078,42.6078,15400.0
2010-01-13 14:00:00,50.68,50.76,50.68,50.7,91200.0,42.6162,42.6835,42.6162,42.6331,91200.0
2010-01-13 14:05:00,50.7,50.71,50.68,50.71,22700.0,42.6331,42.6415,42.6162,42.6415,22700.0
2010-01-13 14:10:00,50.7,50.73,50.69,50.69,50700.0,42.6331,42.6583,42.6247,42.6247,50700.0
2010-01-13 14:15:00,50.69,50.72,50.69,50.7,21800.0,42.6247,42.6499,42.6247,42.6331,21800.0
2010-01-13 14:20:00,50.7,50.72,50.69,50.72,30400.0,42.6331,42.6499,42.6247,42.6499,30400.0
2010-01-13 14:25:00,50.72,50.74,50.71,50.72,15200.0,42.6499,42.6667,42.6415,42.6499,15200.0
2010-01-13 14:30:00,50.73,50.76,50.72,50.74,27200.0,42.6583,42.6835,42.6499,42.6667,27200.0
2010-01-13 14:35:00,50.74,50.76,50.73,50.75,8300.0,42.6667,42.6835,42.6583,42.6751,8300.0
2010-01-13 14:40:00,50.75,50.8,50.74,50.78,14100.0,42.6751,42.7172,42.6667,42.7003,14100.0
2010-01-13 14:45:00,50.77,50.82,50.76,50.82,28300.0,42.6919,42.734,42.6835,42.734,28300.0
2010-01-13 14:50:00,50.82,50.83,50.79,50.81,57400.0,42.734,42.7424,42.7087,42.7256,57400.0
2010-01-13 14:55:00,50.8,50.83,50.8,50.82,58700.0,42.7172,42.7424,42.7172,42.734,58700.0
2010-01-13 15:00:00,50.83,50.83,50.78,50.79,23700.0,42.7424,42.7424,42.7003,42.7087,23700.0
2010-01-13 15:05:00,50.78,50.81,50.78,50.79,20000.0,42.7003,42.7256,42.7003,42.7087,20000.0
2010-01-13 15:10:00,50.79,50.8,50.78,50.8,17800.0,42.7087,42.7172,42.7003,42.7172,17800.0
2010-01-13 15:15:00,50.8,50.81,50.78,50.79,26900.0,42.7172,42.7256,42.7003,42.7087,26900.0
2010-01-13 15:20:00,50.79,50.82,50.79,50.81,11400.0,42.7087,42.734,42.7087,42.7256,11400.0
2010-01-13 15:25:00,50.82,50.88,50.82,50.84,27800.0,42.734,42.7844,42.734,42.7508,27800.0
2010-01-13 15:30:00,50.85,50.94,50.84,50.92,68100.0,42.7592,42.8349,42.7508,42.8181,68100.0
2010-01-13 15:35:00,50.92,50.92,50.88,50.89,18600.0,42.8181,42.8181,42.7844,42.7928,18600.0
2010-01-13 15:40:00,50.9,50.9,50.85,50.87,20000.0,42.8012,42.8012,42.7592,42.776,20000.0
2010-01-13 15:45:00,50.87,50.88,50.86,50.86,15100.0,42.776,42.7844,42.7676,42.7676,15100.0
2010-01-13 15:50:00,50.86,50.87,50.83,50.84,36000.0,42.7676,42.776,42.7424,42.7508,36000.0
2010-01-13 15:55:00,50.84,50.85,50.81,50.83,97100.0,42.7508,42.7592,42.7256,42.7424,97100.0
2010-01-14 09:30:00,50.72,50.79,50.72,50.79,32700.0,42.6499,42.7087,42.6499,42.7087,32700.0
2010-01-14 09:35:00,50.79,50.81,50.75,50.75,35300.0,42.7087,42.7256,42.6751,42.6751,35300.0
2010-01-14 09:40:00,50.75,50.81,50.75,50.79,21900.0,42.6751,42.7256,42.6751,42.7087,21900.0
2010-01-14 09:45:00,50.8,50.87,50.79,50.85,24000.0,42.7172,42.776,42.7087,42.7592,24000.0
2010-01-14 09:50:00,50.86,50.86,50.82,50.85,16900.0,42.7676,42.7676,42.734,42.7592,16900.0
2010-01-14 09:55:00,50.85,50.85,50.81,50.83,43200.0,42.7592,42.7592,42.7256,42.7424,43200.0
2010-01-14 10:00:00,50.83,50.87,50.82,50.85,29400.0,42.7424,42.776,42.734,42.7592,29400.0
2010-01-14 10:05:00,50.86,50.94,50.85,50.93,21600.0,42.7676,42.8349,42.7592,42.8265,21600.0
2010-01-14 10:10:00,50.93,50.98,50.93,50.98,15900.0,42.8265,42.8685,42.8265,42.8685,15900.0
2010-01-14 10:15:00,50.98,50.98,50.91,50.92,115800.0,42.8685,42.8685,42.8097,42.8181,115800.0
2010-01-14 10:20:00,50.93,50.93,50.9,50.91,6300.0,42.8265,42.8265,42.8012,42.8097,6300.0
2010-01-14 10:25:00,50.9,50.95,50.9,50.91,16300.0,42.8012,42.8433,42.8012,42.8097,16300.0
2010-01-14 10:30:00,50.9,50.93,50.9,50.92,22200.0,42.8012,42.8265,42.8012,42.8181,22200.0
2010-01-14 10:35:00,50.92,50.94,50.91,50.94,17700.0,42.8181,42.8349,42.8097,42.8349,17700.0
2010-01-14 10:40:00,50.94,50.95,50.88,50.88,29500.0,42.8349,42.8433,42.7844,42.7844,29500.0
2010-01-14 10:45:00,50.87,50.87,50.83,50.86,16200.0,42.776,42.776,42.7424,42.7676,16200.0
2010-01-14 10:50:00,50.86,50.88,50.84,50.87,15500.0,42.7676,42.7844,42.7508,42.776,15500.0
2010-01-14 10:55:00,50.87,50.87,50.81,50.81,17900.0,42.776,42.776,42.7256,42.7256,17900.0
2010-01-14 11:00:00,50.8,50.8,50.76,50.78,18800.0,42.7172,42.7172,42.6835,42.7003,18800.0
2010-01-14 11:05:00,50.79,50.81,50.79,50.81,3400.0,42.7087,42.7256,42.7087,42.7256,3400.0
2010-01-14 11:10:00,50.8,50.83,50.77,50.83,63900.0,42.7172,42.7424,42.6919,42.7424,63900.0
2010-01-14 11:15:00,50.84,50.84,50.81,50.82,7700.0,42.7508,42.7508,42.7256,42.734,7700.0
2010-01-14 11:20:00,50.83,50.83,50.81,50.81,11700.0,42.7424,42.7424,42.7256,42.7256,11700.0
2010-01-14 11:25:00,50.81,50.85,50.79,50.82,10900.0,42.7256,42.7592,42.7087,42.734,10900.0
2010-01-14 11:30:00,50.83,50.85,50.81,50.84,7400.0,42.7424,42.7592,42.7256,42.7508,7400.0
2010-01-14 11:35:00,50.84,50.87,50.84,50.87,3900.0,42.7508,42.776,42.7508,42.776,3900.0
2010-01-14 11:40:00,50.86,50.87,50.85,50.85,22500.0,42.7676,42.776,42.7592,42.7592,22500.0
2010-01-14 11:45:00,50.86,50.86,50.84,50.85,6900.0,42.7676,42.7676,42.7508,42.7592,6900.0
2010-01-14 11:50:00,50.84,50.84,50.83,50.83,38300.0,42.7508,42.7508,42.7424,42.7424,38300.0
2010-01-14 11:55:00,50.82,50.84,50.8,50.81,5700.0,42.734,42.7508,42.7172,42.7256,5700.0
2010-01-14 12:00:00,50.81,50.83,50.81,50.83,2600.0,42.7256,42.7424,42.7256,42.7424,2600.0
2010-01-14 12:05:00,50.83,50.87,50.83,50.87,10200.0,42.7424,42.776,42.7424,42.776,10200.0
2010-01-14 12:10:00,50.87,50.88,50.85,50.87,10000.0,42.776,42.7844,42.7592,42.776,10000.0
2010-01-14 12:15:00,50.88,50.88,50.85,50.85,6500.0,42.7844,42.7844,42.7592,42.7592,6500.0
2010-01-14 12:20:00,50.85,50.86,50.83,50.86,14000.0,42.7592,42.7676,42.7424,42.7676,14000.0
2010-01-14 12:25:00,50.85,50.88,50.85,50.87,4300.0,42.7592,42.7844,42.7592,42.776,4300.0
2010-01-14 12:30:00,50.87,50.92,50.87,50.92,7200.0,42.776,42.8181,42.776,42.8181,7200.0
2010-01-14 12:35:00,50.9,50.9,50.88,50.88,6800.0,42.8012,42.8012,42.7844,42.7844,6800.0
2010-01-14 12:40:00,50.89,50.89,50.87,50.87,5200.0,42.7928,42.7928,42.776,42.776,5200.0
2010-01-14 12:45:00,50.88,50.89,50.86,50.86,6500.0,42.7844,42.7928,42.7676,42.7676,6500.0
2010-01-14 12:50:00,50.86,50.87,50.85,50.86,8600.0,42.7676,42.776,42.7592,42.7676,8600.0
2010-01-14 12:55:00,50.85,50.88,50.85,50.88,5900.0,42.7592,42.7844,42.7592,42.7844,5900.0
2010-01-14 13:00:00,50.88,50.89,50.85,50.85,18500.0,42.7844,42.7928,42.7592,42.7592,18500.0
2010-01-14 13:05:00,50.86,50.87,50.85,50.85,12400.0,42.7676,42.776,42.7592,42.7592,12400.0
2010-01-14 13:10:00,50.85,50.86,50.85,50.85,8200.0,42.7592,42.7676,42.7592,42.7592,8200.0
2010-01-14 13:15:00,50.86,50.86,50.84,50.84,4400.0,42.7676,42.7676,42.7508,42.7508,4400.0
2010-01-14 13:20:00,50.85,50.87,50.84,50.86,5100.0,42.7592,42.776,42.7508,42.7676,5100.0
2010-01-14 13:25:00,50.86,50.86,50.84,50.85,13200.0,42.7676,42.7676,42.7508,42.7592,13200.0
2010-01-14 13:30:00,50.85,50.92,50.85,50.92,7500.0,42.7592,42.8181,42.7592,42.8181,7500.0
2010-01-14 13:35:00,50.91,50.92,50.91,50.92,13800.0,42.8097,42.8181,42.8097,42.8181,13800.0
2010-01-14 13:40:00,50.92,50.92,50.9,50.9,19800.0,42.8181,42.8181,42.8012,42.8012,19800.0
2010-01-14 13:45:00,50.91,50.92,50.91,50.91,18400.0,42.8097,42.8181,42.8097,42.8097,18400.0
2010-01-14 13:50:00,50.9,50.9,50.89,50.9,3900.0,42.8012,42.8012,42.7928,42.8012,3900.0
2010-01-14 13:55:00,50.9,50.9,50.87,50.88,11000.0,42.8012,42.8012,42.776,42.7844,11000.0
2010-01-14 14:00:00,50.88,50.9,50.88,50.9,8600.0,42.7844,42.8012,42.7844,42.8012,8600.0
2010-01-14 14:05:00,50.9,50.91,50.9,50.9,20000.0,42.8012,42.8097,42.8012,42.8012,20000.0
2010-01-14 14:10:00,50.9,50.92,50.88,50.88,29100.0,42.8012,42.8181,42.7844,42.7844,29100.0
2010-01-14 14:15:00,50.87,50.88,50.87,50.88,4900.0,42.776,42.7844,42.776,42.7844,4900.0
2010-01-14 14:20:00,50.88,50.91,50.88,50.91,15400.0,42.7844,42.8097,42.7844,42.8097,15400.0
2010-01-14 14:25:00,50.9,50.91,50.89,50.91,7400.0,42.8012,42.8097,42.7928,42.8097,7400.0
2010-01-14 14:30:00,50.91,50.91,50.9,50.91,5700.0,42.8097,42.8097,42.8012,42.8097,5700.0
2010-01-14 14:35:00,50.91,50.95,50.9,50.95,17600.0,42.8097,42.8433,42.8012,42.8433,17600.0
2010-01-14 14:40:00,50.95,50.97,50.93,50.94,14200.0,42.8433,42.8601,42.8265,42.8349,14200.0
2010-01-14 14:45:00,50.94,50.96,50.93,50.94,17900.0,42.8349,42.8517,42.8265,42.8349,17900.0
2010-01-14 14:50:00,50.94,50.95,50.92,50.95,13200.0,42.8349,42.8433,42.8181,42.8433,13200.0
2010-01-14 14:55:00,50.95,50.97,50.95,50.96,14600.0,42.8433,42.8601,42.8433,42.8517,14600.0
2010-01-14 15:00:00,50.96,51.03,50.96,51.03,17700.0,42.8517,42.9106,42.8517,42.9106,17700.0
2010-01-14 15:05:00,51.03,51.03,50.99,51.0,17000.0,42.9106,42.9106,42.8769,42.8853,17000.0
2010-01-14 15:10:00,51.01,51.02,50.98,51.01,31500.0,42.8937,42.9021,42.8685,42.8937,31500.0
2010-01-14 15:15:00,51.0,51.0,50.99,50.99,10300.0,42.8853,42.8853,42.8769,42.8769,10300.0
2010-01-14 15:20:00,50.98,51.0,50.98,50.99,16400.0,42.8685,42.8853,42.8685,42.8769,16400.0
2010-01-14 15:25:00,50.98,50.99,50.98,50.99,14900.0,42.8685,42.8769,42.8685,42.8769,14900.0
2010-01-14 15:30:00,50.98,51.0,50.98,50.99,15400.0,42.8685,42.8853,42.8685,42.8769,15400.0
2010-01-14 15:35:00,50.99,50.99,50.93,50.97,18600.0,42.8769,42.8769,42.8265,42.8601,18600.0
2010-01-14 15:40:00,50.97,50.97,50.94,50.95,17600.0,42.8601,42.8601,42.8349,42.8433,17600.0
2010-01-14 15:45:00,50.95,51.0,50.95,50.99,19100.0,42.8433,42.8853,42.8433,42.8769,19100.0
2010-01-14 15:50:00,50.98,50.99,50.94,50.95,26300.0,42.8685,42.8769,42.8349,42.8433,26300.0
2010-01-14 15:55:00,50.95,50.96,50.93,50.95,53000.0,42.8433,42.8517,42.8265,42.8433,53000.0
2010-01-15 09:30:00,50.84,50.99,50.84,50.95,40600.0,42.7508,42.8769,42.7508,42.8433,40600.0
2010-01-15 09:35:00,50.95,50.96,50.92,50.92,9000.0,42.8433,42.8517,42.8181,42.8181,9000.0
2010-01-15 09:40:00,50.91,50.92,50.87,50.87,66100.0,42.8097,42.8181,42.776,42.776,66100.0
2010-01-15 09:45:00,50.87,50.89,50.82,50.82,31700.0,42.776,42.7928,42.734,42.734,31700.0
2010-01-15 09:50:00,50.83,50.83,50.78,50.78,98600.0,42.7424,42.7424,42.7003,42.7003,98600.0
2010-01-15 09:55:00,50.78,50.82,50.7,50.75,81200.0,42.7003,42.734,42.6331,42.6751,81200.0
2010-01-15 10:00:00,50.75,50.75,50.64,50.69,74700.0,42.6751,42.6751,42.5826,42.6247,74700.0
2010-01-15 10:05:00,50.69,50.7,50.55,50.61,70800.0,42.6247,42.6331,42.5069,42.5574,70800.0
2010-01-15 10:10:00,50.59,50.63,50.58,50.61,42000.0,42.5406,42.5742,42.5322,42.5574,42000.0
2010-01-15 10:15:00,50.59,50.6,50.51,50.6,61000.0,42.5406,42.549,42.4733,42.549,61000.0
2010-01-15 10:20:00,50.6,50.62,50.6,50.6,18800.0,42.549,42.5658,42.549,42.549,18800.0
2010-01-15 10:25:00,50.59,50.61,50.54,50.59,33200.0,42.5406,42.5574,42.4985,42.5406,33200.0
2010-01-15 10:30:00,50.59,50.6,50.54,50.58,49200.0,42.5406,42.549,42.4985,42.5322,49200.0
2010-01-15 10:35:00,50.59,50.59,50.53,50.55,23200.0,42.5406,42.5406,42.4901,42.5069,23200.0
2010-01-15 10:40:00,50.55,50.56,50.48,50.56,61000.0,42.5069,42.5153,42.4481,42.5153,61000.0
2010-01-15 10:45:00,50.55,50.58,50.51,50.58,62900.0,42.5069,42.5322,42.4733,42.5322,62900.0
2010-01-15 10:50:00,50.58,50.6,50.55,50.55,12500.0,42.5322,42.549,42.5069,42.5069,12500.0
2010-01-15 10:55:00,50.56,50.57,50.51,50.57,10900.0,42.5153,42.5237,42.4733,42.5237,10900.0
2010-01-15 11:00:00,50.58,50.58,50.55,50.56,18300.0,42.5322,42.5322,42.5069,42.5153,18300.0
2010-01-15 11:05:00,50.56,50.57,50.52,50.57,8900.0,42.5153,42.5237,42.4817,42.5237,8900.0
2010-01-15 11:10:00,50.57,50.58,50.53,50.56,9500.0,42.5237,42.5322,42.4901,42.5153,9500.0
2010-01-15 11:15:00,50.55,50.56,50.53,50.55,11000.0,42.5069,42.5153,42.4901,42.5069,11000.0
2010-01-15 11:20:00,50.56,50.56,50.5,50.53,8900.0,42.5153,42.5153,42.4649,42.4901,8900.0
2010-01-15 11:25:00,50.54,50.55,50.51,50.51,7500.0,42.4985,42.5069,42.4733,42.4733,7500.0
2010-01-15 11:30:00,50.51,50.51,50.48,50.5,6200.0,42.4733,42.4733,42.4481,42.4649,6200.0
2010-01-15 11:35:00,50.49,50.52,50.49,50.51,20400.0,42.4565,42.4817,42.4565,42.4733,20400.0
2010-01-15 11:40:00,50.5,50.52,50.5,50.51,9100.0,42.4649,42.4817,42.4649,42.4733,9100.0
2010-01-15 11:45:00,50.51,50.52,50.5,50.52,9900.0,42.4733,42.4817,42.4649,42.4817,9900.0
2010-01-15 11:50:00,50.51,50.52,50.46,50.47,21500.0,42.4733,42.4817,42.4313,42.4397,21500.0
2010-01-15 11:55:00,50.47,50.47,50.43,50.45,12000.0,42.4397,42.4397,42.406,42.4228,12000.0
2010-01-15 12:00:00,50.45,50.46,50.44,50.44,3700.0,42.4228,42.4313,42.4144,42.4144,3700.0
2010-01-15 12:05:00,50.45,50.49,50.45,50.49,4100.0,42.4228,42.4565,42.4228,42.4565,4100.0
2010-01-15 12:10:00,50.5,50.5,50.47,50.47,10900.0,42.4649,42.4649,42.4397,42.4397,10900.0
2010-01-15 12:15:00,50.46,50.47,50.44,50.44,12600.0,42.4313,42.4397,42.4144,42.4144,12600.0
2010-01-15 12:20:00,50.44,50.45,50.41,50.42,12500.0,42.4144,42.4228,42.3892,42.3976,12500.0
2010-01-15 12:25:00,50.42,50.43,50.34,50.34,15000.0,42.3976,42.406,42.3303,42.3303,15000.0
2010-01-15 12:30:00,50.34,50.39,50.34,50.37,30000.0,42.3303,42.3724,42.3303,42.3556,30000.0
2010-01-15 12:35:00,50.37,50.37,50.33,50.36,8000.0,42.3556,42.3556,42.3219,42.3472,8000.0
2010-01-15 12:40:00,50.36,50.38,50.28,50.28,10900.0,42.3472,42.364,42.2799,42.2799,10900.0
2010-01-15 12:45:00,50.29,50.35,50.29,50.35,14800.0,42.2883,42.3388,42.2883,42.3388,14800.0
2010-01-15 12:50:00,50.35,50.36,50.33,50.34,29400.0,42.3388,42.3472,42.3219,42.3303,29400.0
2010-01-15 12:55:00,50.34,50.37,50.32,50.36,33100.0,42.3303,42.3556,42.3135,42.3472,33100.0
2010-01-15 13:00:00,50.37,50.37,50.32,50.32,22400.0,42.3556,42.3556,42.3135,42.3135,22400.0
2010-01-15 13:05:00,50.32,50.33,50.31,50.31,4000.0,42.3135,42.3219,42.3051,42.3051,4000.0
2010-01-15 13:10:00,50.31,50.33,50.31,50.32,5500.0,42.3051,42.3219,42.3051,42.3135,5500.0
2010-01-15 13:15:00,50.33,50.36,50.32,50.34,7200.0,42.3219,42.3472,42.3135,42.3303,7200.0
2010-01-15 13:20:00,50.34,50.35,50.31,50.31,15900.0,42.3303,42.3388,42.3051,42.3051,15900.0
2010-01-15 13:25:00,50.31,50.36,50.31,50.35,6500.0,42.3051,42.3472,42.3051,42.3388,6500.0
2010-01-15 13:30:00,50.35,50.35,50.33,50.34,12700.0,42.3388,42.3388,42.3219,42.3303,12700.0
2010-01-15 13:35:00,50.34,50.35,50.33,50.33,8000.0,42.3303,42.3388,42.3219,42.3219,8000.0
2010-01-15 13:40:00,50.34,50.36,50.33,50.35,13600.0,42.3303,42.3472,42.3219,42.3388,13600.0
2010-01-15 13:45:00,50.36,50.39,50.36,50.39,6700.0,42.3472,42.3724,42.3472,42.3724,6700.0
2010-01-15 13:50:00,50.39,50.39,50.37,50.38,5700.0,42.3724,42.3724,42.3556,42.364,5700.0
2010-01-15 13:55:00,50.37,50.38,50.35,50.37,11800.0,42.3556,42.364,42.3388,42.3556,11800.0
2010-01-15 14:00:00,50.38,50.4,50.37,50.39,8600.0,42.364,42.3808,42.3556,42.3724,8600.0
2010-01-15 14:05:00,50.39,50.41,50.39,50.41,10900.0,42.3724,42.3892,42.3724,42.3892,10900.0
2010-01-15 14:10:00,50.4,50.42,50.4,50.41,5500.0,42.3808,42.3976,42.3808,42.3892,5500.0
2010-01-15 14:15:00,50.42,50.42,50.38,50.4,17100.0,42.3976,42.3976,42.364,42.3808,17100.0
2010-01-15 14:20:00,50.4,50.4,50.37,50.37,16800.0,42.3808,42.3808,42.3556,42.3556,16800.0
2010-01-15 14:25:00,50.38,50.38,50.36,50.36,18500.0,42.364,42.364,42.3472,42.3472,18500.0
2010-01-15 14:30:00,50.35,50.37,50.33,50.36,11000.0,42.3388,42.3556,42.3219,42.3472,11000.0
2010-01-15 14:35:00,50.36,50.36,50.35,50.35,14600.0,42.3472,42.3472,42.3388,42.3388,14600.0
2010-01-15 14:40:00,50.34,50.36,50.33,50.33,14800.0,42.3303,42.3472,42.3219,42.3219,14800.0
2010-01-15 14:45:00,50.33,50.35,50.33,50.34,16900.0,42.3219,42.3388,42.3219,42.3303,16900.0
2010-01-15 14:50:00,50.33,50.35,50.33,50.34,9600.0,42.3219,42.3388,42.3219,42.3303,9600.0
2010-01-15 14:55:00,50.35,50.38,50.34,50.37,10600.0,42.3388,42.364,42.3303,42.3556,10600.0
2010-01-15 15:00:00,50.37,50.43,50.37,50.43,8100.0,42.3556,42.406,42.3556,42.406,8100.0
2010-01-15 15:05:00,50.43,50.45,50.42,50.44,11800.0,42.406,42.4228,42.3976,42.4144,11800.0
2010-01-15 15:10:00,50.44,50.5,50.43,50.48,19100.0,42.4144,42.4649,42.406,42.4481,19100.0
2010-01-15 15:15:00,50.48,50.49,50.46,50.48,13200.0,42.4481,42.4565,42.4313,42.4481,13200.0
2010-01-15 15:20:00,50.48,50.49,50.46,50.48,10000.0,42.4481,42.4565,42.4313,42.4481,10000.0
2010-01-15 15:25:00,50.47,50.48,50.45,50.47,26200.0,42.4397,42.4481,42.4228,42.4397,26200.0
2010-01-15 15:30:00,50.47,50.52,50.47,50.47,15900.0,42.4397,42.4817,42.4397,42.4397,15900.0
2010-01-15 15:35:00,50.48,50.5,50.47,50.5,11800.0,42.4481,42.4649,42.4397,42.4649,11800.0
2010-01-15 15:40:00,50.5,50.5,50.45,50.48,29500.0,42.4649,42.4649,42.4228,42.4481,29500.0
2010-01-15 15:45:00,50.48,50.48,50.44,50.45,27200.0,42.4481,42.4481,42.4144,42.4228,27200.0
2010-01-15 15:50:00,50.44,50.46,50.41,50.45,32000.0,42.4144,42.4313,42.3892,42.4228,32000.0
2010-01-15 15:55:00,50.45,50.47,50.44,50.44,98600.0,42.4228,42.4397,42.4144,42.4144,98600.0
2010-01-19 09:30:00,50.42,50.59,50.42,50.57,46100.0,42.3976,42.5406,42.3976,42.5237,46100.0
2010-01-19 09:35:00,50.57,50.63,50.56,50.62,37600.0,42.5237,42.5742,42.5153,42.5658,37600.0
2010-01-19 09:40:00,50.62,50.71,50.61,50.68,49200.0,42.5658,42.6415,42.5574,42.6162,49200.0
2010-01-19 09:45:00,50.7,50.78,50.7,50.74,33400.0,42.6331,42.7003,42.6331,42.6667,33400.0
2010-01-19 09:50:00,50.75,50.8,50.72,50.75,39400.0,42.6751,42.7172,42.6499,42.6751,39400.0
2010-01-19 09:55:00,50.76,50.81,50.73,50.74,21600.0,42.6835,42.7256,42.6583,42.6667,21600.0
2010-01-19 10:00:00,50.75,50.8,50.73,50.8,42300.0,42.6751,42.7172,42.6583,42.7172,42300.0
2010-01-19 10:05:00,50.81,50.83,50.8,50.81,23200.0,42.7256,42.7424,42.7172,42.7256,23200.0
2010-01-19 10:10:00,50.81,50.89,50.8,50.89,43600.0,42.7256,42.7928,42.7172,42.7928,43600.0
2010-01-19 10:15:00,50.9,50.92,50.85,50.86,208000.0,42.8012,42.8181,42.7592,42.7676,208000.0
2010-01-19 10:20:00,50.87,50.87,50.83,50.84,43900.0,42.776,42.776,42.7424,42.7508,43900.0
2010-01-19 10:25:00,50.84,50.86,50.82,50.82,31600.0,42.7508,42.7676,42.734,42.734,31600.0
2010-01-19 10:30:00,50.82,50.86,50.81,50.83,23700.0,42.734,42.7676,42.7256,42.7424,23700.0
2010-01-19 10:35:00,50.84,50.85,50.82,50.85,13100.0,42.7508,42.7592,42.734,42.7592,13100.0
2010-01-19 10:40:00,50.85,50.92,50.84,50.9,21100.0,42.7592,42.8181,42.7508,42.8012,21100.0
2010-01-19 10:45:00,50.91,50.94,50.89,50.92,14900.0,42.8097,42.8349,42.7928,42.8181,14900.0
2010-01-19 10:50:00,50.92,50.94,50.9,50.91,23300.0,42.8181,42.8349,42.8012,42.8097,23300.0
2010-01-19 10:55:00,50.91,50.92,50.89,50.91,41500.0,42.8097,42.8181,42.7928,42.8097,41500.0
2010-01-19 11:00:00,50.91,50.91,50.88,50.89,17900.0,42.8097,42.8097,42.7844,42.7928,17900.0
2010-01-19 11:05:00,50.88,50.92,50.88,50.91,12100.0,42.7844,42.8181,42.7844,42.8097,12100.0
2010-01-19 11:10:00,50.92,50.92,50.89,50.91,12400.0,42.8181,42.8181,42.7928,42.8097,12400.0
2010-01-19 11:15:00,50.92,50.93,50.89,50.91,106300.0,42.8181,42.8265,42.7928,42.8097,106300.0
2010-01-19 11:20:00,50.91,50.91,50.89,50.9,31500.0,42.8097,42.8097,42.7928,42.8012,31500.0
2010-01-19 11:25:00,50.9,50.91,50.87,50.9,22600.0,42.8012,42.8097,42.776,42.8012,22600.0
2010-01-19 11:30:00,50.91,50.92,50.9,50.91,7000.0,42.8097,42.8181,42.8012,42.8097,7000.0
2010-01-19 11:35:00,50.9,50.9,50.87,50.87,7800.0,42.8012,42.8012,42.776,42.776,7800.0
2010-01-19 11:40:00,50.88,50.89,50.87,50.88,7600.0,42.7844,42.7928,42.776,42.7844,7600.0
2010-01-19 11:45:00,50.89,50.9,50.85,50.86,9500.0,42.7928,42.8012,42.7592,42.7676,9500.0
2010-01-19 11:50:00,50.86,50.88,50.85,50.86,26100.0,42.7676,42.7844,42.7592,42.7676,26100.0
2010-01-19 11:55:00,50.86,50.86,50.84,50.85,4300.0,42.7676,42.7676,42.7508,42.7592,4300.0
2010-01-19 12:00:00,50.86,50.9,50.85,50.89,94300.0,42.7676,42.8012,42.7592,42.7928,94300.0
2010-01-19 12:05:00,50.89,50.91,50.89,50.89,33100.0,42.7928,42.8097,42.7928,42.7928,33100.0
2010-01-19 12:10:00,50.89,50.92,50.89,50.92,6100.0,42.7928,42.8181,42.7928,42.8181,6100.0
2010-01-19 12:15:00,50.93,50.93,50.89,50.91,3000.0,42.8265,42.8265,42.7928,42.8097,3000.0
2010-01-19 12:20:00,50.92,50.97,50.91,50.96,13100.0,42.8181,42.8601,42.8097,42.8517,13100.0
2010-01-19 12:25:00,50.95,50.96,50.94,50.94,6400.0,42.8433,42.8517,42.8349,42.8349,6400.0
2010-01-19 12:30:00,50.95,50.96,50.95,50.95,22900.0,42.8433,42.8517,42.8433,42.8433,22900.0
2010-01-19 12:35:00,50.95,50.95,50.94,50.94,6300.0,42.8433,42.8433,42.8349,42.8349,6300.0
2010-01-19 12:40:00,50.94,50.95,50.93,50.95,10500.0,42.8349,42.8433,42.8265,42.8433,10500.0
2010-01-19 12:45:00,50.95,50.96,50.94,50.96,39100.0,42.8433,42.8517,42.8349,42.8517,39100.0
2010-01-19 12:50:00,50.96,50.98,50.96,50.97,10700.0,42.8517,42.8685,42.8517,42.8601,10700.0
2010-01-19 12:55:00,50.97,51.0,50.96,50.97,36900.0,42.8601,42.8853,42.8517,42.8601,36900.0
2010-01-19 13:00:00,50.96,50.99,50.95,50.98,30500.0,42.8517,42.8769,42.8433,42.8685,30500.0
2010-01-19 13:05:00,50.98,50.98,50.94,50.94,10000.0,42.8685,42.8685,42.8349,42.8349,10000.0
2010-01-19 13:10:00,50.94,50.96,50.92,50.95,14200.0,42.8349,42.8517,42.8181,42.8433,14200.0
2010-01-19 13:15:00,50.96,50.97,50.95,50.96,12800.0,42.8517,42.8601,42.8433,42.8517,12800.0
2010-01-19 13:20:00,50.96,50.96,50.93,50.93,12800.0,42.8517,42.8517,42.8265,42.8265,12800.0
2010-01-19 13:25:00,50.94,50.96,50.94,50.96,7700.0,42.8349,42.8517,42.8349,42.8517,7700.0
2010-01-19 13:30:00,50.96,50.96,50.95,50.96,3700.0,42.8517,42.8517,42.8433,42.8517,3700.0
2010-01-19 13:35:00,50.96,50.96,50.94,50.95,5800.0,42.8517,42.8517,42.8349,42.8433,5800.0
2010-01-19 13:40:00,50.95,50.97,50.94,50.97,3600.0,42.8433,42.8601,42.8349,42.8601,3600.0
2010-01-19 13:45:00,50.96,50.97,50.95,50.96,18500.0,42.8517,42.8601,42.8433,42.8517,18500.0
2010-01-19 13:50:00,50.96,50.97,50.95,50.95,14600.0,42.8517,42.8601,42.8433,42.8433,14600.0
2010-01-19 13:55:00,50.95,50.96,50.94,50.96,93800.0,42.8433,42.8517,42.8349,42.8517,93800.0
2010-01-19 14:00:00,50.96,50.97,50.95,50.96,13900.0,42.8517,42.8601,42.8433,42.8517,13900.0
2010-01-19 14:05:00,50.97,50.99,50.96,50.97,41300.0,42.8601,42.8769,42.8517,42.8601,41300.0
2010-01-19 14:10:00,50.97,50.99,50.96,50.97,47700.0,42.8601,42.8769,42.8517,42.8601,47700.0
2010-01-19 14:15:00,50.96,50.97,50.96,50.96,12600.0,42.8517,42.8601,42.8517,42.8517,12600.0
2010-01-19 14:20:00,50.96,50.98,50.95,50.98,26800.0,42.8517,42.8685,42.8433,42.8685,26800.0
2010-01-19 14:25:00,50.98,51.0,50.98,50.99,11900.0,42.8685,42.8853,42.8685,42.8769,11900.0
2010-01-19 14:30:00,51.0,51.0,50.96,50.97,11900.0,42.8853,42.8853,42.8517,42.8601,11900.0
2010-01-19 14:35:00,50.96,50.99,50.96,50.97,15500.0,42.8517,42.8769,42.8517,42.8601,15500.0
2010-01-19 14:40:00,50.97,50.98,50.96,50.96,14800.0,42.8601,42.8685,42.8517,42.8517,14800.0
2010-01-19 14:45:00,50.96,50.98,50.96,50.97,12400.0,42.8517,42.8685,42.8517,42.8601,12400.0
2010-01-19 14:50:00,50.97,50.97,50.95,50.96,10500.0,42.8601,42.8601,42.8433,42.8517,10500.0
2010-01-19 14:55:00,50.96,50.98,50.95,50.97,22500.0,42.8517,42.8685,42.8433,42.8601,22500.0
2010-01-19 15:00:00,50.97,50.97,50.94,50.94,16300.0,42.8601,42.8601,42.8349,42.8349,16300.0
2010-01-19 15:05:00,50.94,50.95,50.92,50.93,26100.0,42.8349,42.8433,42.8181,42.8265,26100.0
2010-01-19 15:10:00,50.94,50.97,50.94,50.97,23500.0,42.8349,42.8601,42.8349,42.8601,23500.0
2010-01-19 15:15:00,50.97,50.98,50.95,50.95,7600.0,42.8601,42.8685,42.8433,42.8433,7600.0
2010-01-19 15:20:00,50.95,51.02,50.95,51.02,21700.0,42.8433,42.9021,42.8433,42.9021,21700.0
2010-01-19 15:25:00,51.01,51.05,51.01,51.05,39000.0,42.8937,42.9274,42.8937,42.9274,39000.0
2010-01-19 15:30:00,51.04,51.05,51.02,51.03,54100.0,42.919,42.9274,42.9021,42.9106,54100.0
2010-01-19 15:35:00,51.03,51.05,51.02,51.04,67200.0,42.9106,42.9274,42.9021,42.919,67200.0
2010-01-19 15:40:00,51.04,51.04,50.99,51.01,66500.0,42.919,42.919,42.8769,42.8937,66500.0
2010-01-19 15:45:00,51.01,51.04,51.0,51.03,84100.0,42.8937,42.919,42.8853,42.9106,84100.0
2010-01-19 15:50:00,51.03,51.06,51.03,51.04,79400.0,42.9106,42.9358,42.9106,42.919,79400.0
2010-01-19 15:55:00,51.03,51.06,51.03,51.04,183100.0,42.9106,42.9358,42.9106,42.919,183100.0
2010-01-19 16:00:00,51.03,51.06,50.83,51.05,48600.0,42.9106,42.9358,42.7424,42.9274,48600.0
2010-01-19 16:05:00,51.05,51.05,51.05,51.05,0.0,42.9274,42.9274,42.9274,42.9274,0.0
2010-01-19 16:10:00,51.05,51.05,51.05,51.05,0.0,42.9274,42.9274,42.9274,42.9274,0.0
2010-01-20 09:30:00,50.74,50.75,50.6,50.63,69600.0,42.6667,42.6751,42.549,42.5742,69600.0
2010-01-20 09:35:00,50.65,50.65,50.54,50.61,39300.0,42.591,42.591,42.4985,42.5574,39300.0
2010-01-20 09:40:00,50.6,50.62,50.53,50.53,36500.0,42.549,42.5658,42.4901,42.4901,36500.0
2010-01-20 09:45:00,50.51,50.53,50.43,50.53,47600.0,42.4733,42.4901,42.406,42.4901,47600.0
2010-01-20 09:50:00,50.52,50.61,50.51,50.6,17000.0,42.4817,42.5574,42.4733,42.549,17000.0
2010-01-20 09:55:00,50.6,50.62,50.54,50.54,28600.0,42.549,42.5658,42.4985,42.4985,28600.0
2010-01-20 10:00:00,50.52,50.55,50.41,50.42,79500.0,42.4817,42.5069,42.3892,42.3976,79500.0
2010-01-20 10:05:00,50.43,50.43,50.32,50.36,60400.0,42.406,42.406,42.3135,42.3472,60400.0
2010-01-20 10:10:00,50.35,50.39,50.35,50.36,283700.0,42.3388,42.3724,42.3388,42.3472,283700.0
2010-01-20 10:15:00,50.36,50.37,50.33,50.37,50400.0,42.3472,42.3556,42.3219,42.3556,50400.0
2010-01-20 10:20:00,50.36,50.36,50.27,50.31,45000.0,42.3472,42.3472,42.2715,42.3051,45000.0
2010-01-20 10:25:00,50.31,50.31,50.25,50.26,21300.0,42.3051,42.3051,42.2547,42.2631,21300.0
2010-01-20 10:30:00,50.23,50.31,50.21,50.31,37000.0,42.2378,42.3051,42.221,42.3051,37000.0
2010-01-20 10:35:00,50.3,50.32,50.26,50.3,17300.0,42.2967,42.3135,42.2631,42.2967,17300.0
2010-01-20 10:40:00,50.32,50.33,50.31,50.33,32600.0,42.3135,42.3219,42.3051,42.3219,32600.0
2010-01-20 10:45:00,50.33,50.33,50.29,50.31,11900.0,42.3219,42.3219,42.2883,42.3051,11900.0
2010-01-20 10:50:00,50.32,50.33,50.24,50.25,21400.0,42.3135,42.3219,42.2463,42.2547,21400.0
2010-01-20 10:55:00,50.25,50.27,50.22,50.22,19600.0,42.2547,42.2715,42.2294,42.2294,19600.0
2010-01-20 11:00:00,50.24,50.24,50.12,50.12,23700.0,42.2463,42.2463,42.1453,42.1453,23700.0
2010-01-20 11:05:00,50.12,50.17,50.08,50.09,43000.0,42.1453,42.1874,42.1117,42.1201,43000.0
2010-01-20 11:10:00,50.09,50.17,50.09,50.15,39400.0,42.1201,42.1874,42.1201,42.1706,39400.0
2010-01-20 11:15:00,50.16,50.18,50.13,50.17,27500.0,42.179,42.1958,42.1538,42.1874,27500.0
2010-01-20 11:20:00,50.15,50.17,50.13,50.13,25500.0,42.1706,42.1874,42.1538,42.1538,25500.0
2010-01-20 11:25:00,50.13,50.2,50.13,50.2,11200.0,42.1538,42.2126,42.1538,42.2126,11200.0
2010-01-20 11:30:00,50.2,50.2,50.18,50.18,24100.0,42.2126,42.2126,42.1958,42.1958,24100.0
2010-01-20 11:35:00,50.19,50.21,50.18,50.18,14300.0,42.2042,42.221,42.1958,42.1958,14300.0
2010-01-20 11:40:00,50.18,50.2,50.18,50.19,17400.0,42.1958,42.2126,42.1958,42.2042,17400.0
2010-01-20 11:45:00,50.19,50.19,50.16,50.18,15100.0,42.2042,42.2042,42.179,42.1958,15100.0
2010-01-20 11:50:00,50.19,50.2,50.16,50.18,13300.0,42.2042,42.2126,42.179,42.1958,13300.0
2010-01-20 11:55:00,50.18,50.2,50.16,50.16,21900.0,42.1958,42.2126,42.179,42.179,21900.0
2010-01-20 12:00:00,50.16,50.17,50.12,50.16,7900.0,42.179,42.1874,42.1453,42.179,7900.0
2010-01-20 12:05:00,50.15,50.21,50.14,50.2,14700.0,42.1706,42.221,42.1622,42.2126,14700.0
2010-01-20 12:10:00,50.21,50.24,50.21,50.24,15300.0,42.221,42.2463,42.221,42.2463,15300.0
2010-01-20 12:15:00,50.23,50.23,50.19,50.21,11900.0,42.2378,42.2378,42.2042,42.221,11900.0
2010-01-20 12:20:00,50.2,50.2,50.17,50.19,13000.0,42.2126,42.2126,42.1874,42.2042,13000.0
2010-01-20 12:25:00,50.19,50.22,50.18,50.22,47800.0,42.2042,42.2294,42.1958,42.2294,47800.0
2010-01-20 12:30:00,50.22,50.24,50.2,50.22,42700.0,42.2294,42.2463,42.2126,42.2294,42700.0
2010-01-20 12:35:00,50.22,50.23,50.21,50.23,5100.0,42.2294,42.2378,42.221,42.2378,5100.0
2010-01-20 12:40:00,50.24,50.24,50.18,50.19,13200.0,42.2463,42.2463,42.1958,42.2042,13200.0
2010-01-20 12:45:00,50.18,50.22,50.18,50.19,37600.0,42.1958,42.2294,42.1958,42.2042,37600.0
2010-01-20 12:50:00,50.19,50.21,50.19,50.19,4100.0,42.2042,42.221,42.2042,42.2042,4100.0
2010-01-20 12:55:00,50.19,50.19,50.15,50.18,17900.0,42.2042,42.2042,42.1706,42.1958,17900.0
2010-01-20 13:00:00,50.18,50.18,50.15,50.18,11000.0,42.1958,42.1958,42.1706,42.1958,11000.0
2010-01-20 13:05:00,50.19,50.19,50.16,50.18,13400.0,42.2042,42.2042,42.179,42.1958,13400.0
2010-01-20 13:10:00,50.18,50.18,50.14,50.14,53200.0,42.1958,42.1958,42.1622,42.1622,53200.0
2010-01-20 13:15:00,50.15,50.15,50.09,50.12,9500.0,42.1706,42.1706,42.1201,42.1453,9500.0
2010-01-20 13:20:00,50.13,50.16,50.13,50.15,18200.0,42.1538,42.179,42.1538,42.1706,18200.0
2010-01-20 13:25:00,50.15,50.18,50.14,50.17,19800.0,42.1706,42.1958,42.1622,42.1874,19800.0
2010-01-20 13:30:00,50.16,50.24,50.15,50.23,10000.0,42.179,42.2463,42.1706,42.2378,10000.0
2010-01-20 13:35:00,50.23,50.26,50.21,50.26,21600.0,42.2378,42.2631,42.221,42.2631,21600.0
2010-01-20 13:40:00,50.25,50.26,50.25,50.25,5500.0,42.2547,42.2631,42.2547,42.2547,5500.0
2010-01-20 13:45:00,50.25,50.31,50.25,50.31,21700.0,42.2547,42.3051,42.2547,42.3051,21700.0
2010-01-20 13:50:00,50.32,50.33,50.29,50.31,13500.0,42.3135,42.3219,42.2883,42.3051,13500.0
2010-01-20 13:55:00,50.31,50.31,50.29,50.29,10100.0,42.3051,42.3051,42.2883,42.2883,10100.0
2010-01-20 14:00:00,50.29,50.33,50.29,50.32,13000.0,42.2883,42.3219,42.2883,42.3135,13000.0
2010-01-20 14:05:00,50.31,50.31,50.28,50.29,40300.0,42.3051,42.3051,42.2799,42.2883,40300.0
2010-01-20 14:10:00,50.29,50.33,50.29,50.29,19800.0,42.2883,42.3219,42.2883,42.2883,19800.0
2010-01-20 14:15:00,50.3,50.3,50.25,50.28,15700.0,42.2967,42.2967,42.2547,42.2799,15700.0
2010-01-20 14:20:00,50.28,50.31,50.28,50.31,25300.0,42.2799,42.3051,42.2799,42.3051,25300.0
2010-01-20 14:25:00,50.31,50.32,50.29,50.29,70600.0,42.3051,42.3135,42.2883,42.2883,70600.0
2010-01-20 14:30:00,50.29,50.3,50.28,50.3,27700.0,42.2883,42.2967,42.2799,42.2967,27700.0
2010-01-20 14:35:00,50.31,50.37,50.31,50.36,95300.0,42.3051,42.3556,42.3051,42.3472,95300.0
2010-01-20 14:40:00,50.36,50.37,50.35,50.35,36900.0,42.3472,42.3556,42.3388,42.3388,36900.0
2010-01-20 14:45:00,50.36,50.4,50.36,50.37,273000.0,42.3472,42.3808,42.3472,42.3556,273000.0
2010-01-20 14:50:00,50.37,50.39,50.36,50.38,40500.0,42.3556,42.3724,42.3472,42.364,40500.0
2010-01-20 14:55:00,50.39,50.41,50.37,50.39,27800.0,42.3724,42.3892,42.3556,42.3724,27800.0
2010-01-20 15:00:00,50.4,50.4,50.38,50.4,26500.0,42.3808,42.3808,42.364,42.3808,26500.0
2010-01-20 15:05:00,50.41,50.41,50.36,50.36,18100.0,42.3892,42.3892,42.3472,42.3472,18100.0
2010-01-20 15:10:00,50.37,50.41,50.37,50.41,26900.0,42.3556,42.3892,42.3556,42.3892,26900.0
2010-01-20 15:15:00,50.41,50.42,50.38,50.39,46600.0,42.3892,42.3976,42.364,42.3724,46600.0
2010-01-20 15:20:00,50.39,50.45,50.38,50.44,62500.0,42.3724,42.4228,42.364,42.4144,62500.0
2010-01-20 15:25:00,50.44,50.44,50.42,50.44,19800.0,42.4144,42.4144,42.3976,42.4144,19800.0
2010-01-20 15:30:00,50.44,50.46,50.39,50.4,50600.0,42.4144,42.4313,42.3724,42.3808,50600.0
2010-01-20 15:35:00,50.39,50.43,50.39,50.42,41300.0,42.3724,42.406,42.3724,42.3976,41300.0
2010-01-20 15:40:00,50.42,50.49,50.4,50.49,125100.0,42.3976,42.4565,42.3808,42.4565,125100.0
2010-01-20 15:45:00,50.48,50.53,50.48,50.53,49000.0,42.4481,42.4901,42.4481,42.4901,49000.0
2010-01-20 15:50:00,50.53,50.54,50.49,50.5,33400.0,42.4901,42.4985,42.4565,42.4649,33400.0
2010-01-20 15:55:00,50.5,50.52,50.49,50.49,104100.0,42.4649,42.4817,42.4565,42.4565,104100.0
2010-01-21 09:30:00,50.59,50.68,50.5,50.67,132600.0,42.5406,42.6162,42.4649,42.6078,132600.0
2010-01-21 09:35:00,50.68,50.69,50.63,50.65,68900.0,42.6162,42.6247,42.5742,42.591,68900.0
2010-01-21 09:40:00,50.65,50.68,50.56,50.56,24100.0,42.591,42.6162,42.5153,42.5153,24100.0
2010-01-21 09:45:00,50.56,50.57,50.46,50.53,82900.0,42.5153,42.5237,42.4313,42.4901,82900.0
2010-01-21 09:50:00,50.56,50.56,50.48,50.53,57100.0,42.5153,42.5153,42.4481,42.4901,57100.0
2010-01-21 09:55:00,50.53,50.6,50.52,50.53,75100.0,42.4901,42.549,42.4817,42.4901,75100.0
2010-01-21 10:00:00,50.54,50.63,50.48,50.63,67600.0,42.4985,42.5742,42.4481,42.5742,67600.0
2010-01-21 10:05:00,50.63,50.69,50.62,50.64,58200.0,42.5742,42.6247,42.5658,42.5826,58200.0
2010-01-21 10:10:00,50.64,50.65,50.57,50.58,61300.0,42.5826,42.591,42.5237,42.5322,61300.0
2010-01-21 10:15:00,50.59,50.59,50.56,50.59,20500.0,42.5406,42.5406,42.5153,42.5406,20500.0
2010-01-21 10:20:00,50.58,50.58,50.28,50.3,72400.0,42.5322,42.5322,42.2799,42.2967,72400.0
2010-01-21 10:25:00,50.28,50.29,50.08,50.09,168100.0,42.2799,42.2883,42.1117,42.1201,168100.0
2010-01-21 10:30:00,50.09,50.11,49.95,50.06,248400.0,42.1201,42.1369,42.0024,42.0949,248400.0
2010-01-21 10:35:00,50.05,50.06,50.02,50.04,43400.0,42.0865,42.0949,42.0613,42.0781,43400.0
2010-01-21 10:40:00,50.05,50.1,50.05,50.05,39200.0,42.0865,42.1285,42.0865,42.0865,39200.0
2010-01-21 10:45:00,50.06,50.06,50.0,50.01,17100.0,42.0949,42.0949,42.0444,42.0529,17100.0
2010-01-21 10:50:00,50.0,50.03,49.96,49.98,30300.0,42.0444,42.0697,42.0108,42.0276,30300.0
2010-01-21 10:55:00,49.96,50.06,49.96,50.03,42700.0,42.0108,42.0949,42.0108,42.0697,42700.0
2010-01-21 11:00:00,50.04,50.06,50.01,50.01,27100.0,42.0781,42.0949,42.0529,42.0529,27100.0
2010-01-21 11:05:00,50.01,50.02,49.85,49.89,48000.0,42.0529,42.0613,41.9183,41.9519,48000.0
2010-01-21 11:10:00,49.89,49.92,49.85,49.89,38300.0,41.9519,41.9772,41.9183,41.9519,38300.0
2010-01-21 11:15:00,49.89,49.89,49.82,49.89,28100.0,41.9519,41.9519,41.8931,41.9519,28100.0
2010-01-21 11:20:00,49.89,49.93,49.87,49.93,20200.0,41.9519,41.9856,41.9351,41.9856,20200.0
2010-01-21 11:25:00,49.93,49.93,49.87,49.88,12400.0,41.9856,41.9856,41.9351,41.9435,12400.0
2010-01-21 11:30:00,49.9,49.91,49.81,49.9,54200.0,41.9604,41.9688,41.8847,41.9604,54200.0
2010-01-21 11:35:00,49.91,49.97,49.85,49.87,38800.0,41.9688,42.0192,41.9183,41.9351,38800.0
2010-01-21 11:40:00,49.9,49.92,49.68,49.69,60900.0,41.9604,41.9772,41.7754,41.7838,60900.0
2010-01-21 11:45:00,49.69,49.79,49.68,49.76,91100.0,41.7838,41.8679,41.7754,41.8426,91100.0
2010-01-21 11:50:00,49.77,49.93,49.77,49.84,86700.0,41.851,41.9856,41.851,41.9099,86700.0
2010-01-21 11:55:00,49.84,49.86,49.73,49.76,47100.0,41.9099,41.9267,41.8174,41.8426,47100.0
2010-01-21 12:00:00,49.77,49.87,49.73,49.87,73200.0,41.851,41.9351,41.8174,41.9351,73200.0
2010-01-21 12:05:00,49.86,49.88,49.82,49.85,24500.0,41.9267,41.9435,41.8931,41.9183,24500.0
2010-01-21 12:10:00,49.86,49.93,49.82,49.84,51300.0,41.9267,41.9856,41.8931,41.9099,51300.0
2010-01-21 12:15:00,49.84,49.84,49.76,49.78,18200.0,41.9099,41.9099,41.8426,41.8594,18200.0
2010-01-21 12:20:00,49.77,49.79,49.73,49.74,21100.0,41.851,41.8679,41.8174,41.8258,21100.0
2010-01-21 12:25:00,49.74,49.75,49.69,49.7,13100.0,41.8258,41.8342,41.7838,41.7922,13100.0
2010-01-21 12:30:00,49.71,49.78,49.7,49.76,9800.0,41.8006,41.8594,41.7922,41.8426,9800.0
2010-01-21 12:35:00,49.76,49.77,49.73,49.75,12300.0,41.8426,41.851,41.8174,41.8342,12300.0
2010-01-21 12:40:00,49.75,49.76,49.73,49.74,26900.0,41.8342,41.8426,41.8174,41.8258,26900.0
2010-01-21 12:45:00,49.74,49.75,49.69,49.7,25900.0,41.8258,41.8342,41.7838,41.7922,25900.0
2010-01-21 12:50:00,49.69,49.73,49.68,49.71,17200.0,41.7838,41.8174,41.7754,41.8006,17200.0
2010-01-21 12:55:00,49.72,49.77,49.7,49.72,17100.0,41.809,41.851,41.7922,41.809,17100.0
2010-01-21 13:00:00,49.73,49.74,49.64,49.7,43300.0,41.8174,41.8258,41.7417,41.7922,43300.0
2010-01-21 13:05:00,49.71,49.74,49.7,49.72,21800.0,41.8006,41.8258,41.7922,41.809,21800.0
2010-01-21 13:10:00,49.72,49.76,49.72,49.73,28400.0,41.809,41.8426,41.809,41.8174,28400.0
2010-01-21 13:15:00,49.74,49.76,49.7,49.72,14200.0,41.8258,41.8426,41.7922,41.809,14200.0
2010-01-21 13:20:00,49.72,49.77,49.72,49.77,16200.0,41.809,41.851,41.809,41.851,16200.0
2010-01-21 13:25:00,49.75,49.77,49.73,49.76,30200.0,41.8342,41.851,41.8174,41.8426,30200.0
2010-01-21 13:30:00,49.77,49.83,49.76,49.83,30200.0,41.851,41.9015,41.8426,41.9015,30200.0
2010-01-21 13:35:00,49.83,49.86,49.81,49.83,16400.0,41.9015,41.9267,41.8847,41.9015,16400.0
2010-01-21 13:40:00,49.83,49.84,49.78,49.81,57600.0,41.9015,41.9099,41.8594,41.8847,57600.0
2010-01-21 13:45:00,49.81,49.84,49.8,49.8,20400.0,41.8847,41.9099,41.8763,41.8763,20400.0
2010-01-21 13:50:00,49.81,49.83,49.79,49.81,65500.0,41.8847,41.9015,41.8679,41.8847,65500.0
2010-01-21 13:55:00,49.81,49.84,49.81,49.83,42500.0,41.8847,41.9099,41.8847,41.9015,42500.0
2010-01-21 14:00:00,49.84,49.86,49.76,49.77,27300.0,41.9099,41.9267,41.8426,41.851,27300.0
2010-01-21 14:05:00,49.77,49.79,49.75,49.79,8500.0,41.851,41.8679,41.8342,41.8679,8500.0
2010-01-21 14:10:00,49.79,49.8,49.74,49.75,18100.0,41.8679,41.8763,41.8258,41.8342,18100.0
2010-01-21 14:15:00,49.74,49.79,49.74,49.76,21200.0,41.8258,41.8679,41.8258,41.8426,21200.0
2010-01-21 14:20:00,49.76,49.83,49.73,49.83,79800.0,41.8426,41.9015,41.8174,41.9015,79800.0
2010-01-21 14:25:00,49.83,49.91,49.82,49.89,128500.0,41.9015,41.9688,41.8931,41.9519,128500.0
2010-01-21 14:30:00,49.88,49.94,49.87,49.92,89300.0,41.9435,41.994,41.9351,41.9772,89300.0
2010-01-21 14:35:00,49.92,49.93,49.87,49.89,33800.0,41.9772,41.9856,41.9351,41.9519,33800.0
2010-01-21 14:40:00,49.89,49.9,49.81,49.84,22400.0,41.9519,41.9604,41.8847,41.9099,22400.0
2010-01-21 14:45:00,49.84,49.85,49.81,49.84,27100.0,41.9099,41.9183,41.8847,41.9099,27100.0
2010-01-21 14:50:00,49.85,49.88,49.81,49.82,60500.0,41.9183,41.9435,41.8847,41.8931,60500.0
2010-01-21 14:55:00,49.81,49.87,49.81,49.86,17200.0,41.8847,41.9351,41.8847,41.9267,17200.0
2010-01-21 15:00:00,49.86,49.87,49.79,49.79,37100.0,41.9267,41.9351,41.8679,41.8679,37100.0
2010-01-21 15:05:00,49.79,49.81,49.72,49.77,35400.0,41.8679,41.8847,41.809,41.851,35400.0
2010-01-21 15:10:00,49.78,49.78,49.71,49.76,21200.0,41.8594,41.8594,41.8006,41.8426,21200.0
2010-01-21 15:15:00,49.76,49.77,49.71,49.75,23700.0,41.8426,41.851,41.8006,41.8342,23700.0
2010-01-21 15:20:00,49.76,49.8,49.73,49.78,26000.0,41.8426,41.8763,41.8174,41.8594,26000.0
2010-01-21 15:25:00,49.79,49.82,49.76,49.78,19700.0,41.8679,41.8931,41.8426,41.8594,19700.0
2010-01-21 15:30:00,49.77,49.86,49.75,49.84,31600.0,41.851,41.9267,41.8342,41.9099,31600.0
2010-01-21 15:35:00,49.83,49.84,49.75,49.77,47100.0,41.9015,41.9099,41.8342,41.851,47100.0
2010-01-21 15:40:00,49.77,49.82,49.77,49.8,34900.0,41.851,41.8931,41.851,41.8763,34900.0
2010-01-21 15:45:00,49.8,49.9,49.79,49.87,63600.0,41.8763,41.9604,41.8679,41.9351,63600.0
2010-01-21 15:50:00,49.86,49.87,49.78,49.79,47500.0,41.9267,41.9351,41.8594,41.8679,47500.0
2010-01-21 15:55:00,49.79,49.79,49.71,49.72,76200.0,41.8679,41.8679,41.8006,41.809,76200.0
2010-01-22 09:30:00,49.48,49.57,49.38,49.56,136800.0,41.6072,41.6829,41.5231,41.6745,136800.0
2010-01-22 09:35:00,49.55,49.69,49.49,49.64,70300.0,41.666,41.7838,41.6156,41.7417,70300.0
2010-01-22 09:40:00,49.64,49.64,49.5,49.57,50300.0,41.7417,41.7417,41.624,41.6829,50300.0
2010-01-22 09:45:00,49.54,49.57,49.49,49.56,54300.0,41.6576,41.6829,41.6156,41.6745,54300.0
2010-01-22 09:50:00,49.56,49.61,49.52,49.52,72800.0,41.6745,41.7165,41.6408,41.6408,72800.0
2010-01-22 09:55:00,49.52,49.61,49.52,49.58,50600.0,41.6408,41.7165,41.6408,41.6913,50600.0
2010-01-22 10:00:00,49.59,49.6,49.43,49.43,75700.0,41.6997,41.7081,41.5651,41.5651,75700.0
2010-01-22 10:05:00,49.42,49.43,49.32,49.32,47400.0,41.5567,41.5651,41.4726,41.4726,47400.0
2010-01-22 10:10:00,49.32,49.37,49.3,49.36,34700.0,41.4726,41.5147,41.4558,41.5063,34700.0
2010-01-22 10:15:00,49.35,49.35,49.24,49.28,59900.0,41.4979,41.4979,41.4054,41.439,59900.0
2010-01-22 10:20:00,49.28,49.33,49.27,49.33,28100.0,41.439,41.481,41.4306,41.481,28100.0
2010-01-22 10:25:00,49.32,49.49,49.31,49.49,32500.0,41.4726,41.6156,41.4642,41.6156,32500.0
2010-01-22 10:30:00,49.49,49.52,49.44,49.46,34300.0,41.6156,41.6408,41.5735,41.5904,34300.0
2010-01-22 10:35:00,49.46,49.53,49.45,49.5,28400.0,41.5904,41.6492,41.582,41.624,28400.0
2010-01-22 10:40:00,49.5,49.58,49.48,49.49,22300.0,41.624,41.6913,41.6072,41.6156,22300.0
2010-01-22 10:45:00,49.49,49.49,49.38,49.39,28900.0,41.6156,41.6156,41.5231,41.5315,28900.0
2010-01-22 10:50:00,49.42,49.43,49.39,49.43,8200.0,41.5567,41.5651,41.5315,41.5651,8200.0
2010-01-22 10:55:00,49.45,49.54,49.42,49.54,20900.0,41.582,41.6576,41.5567,41.6576,20900.0
2010-01-22 11:00:00,49.53,49.64,49.53,49.58,35800.0,41.6492,41.7417,41.6492,41.6913,35800.0
2010-01-22 11:05:00,49.6,49.61,49.51,49.52,15100.0,41.7081,41.7165,41.6324,41.6408,15100.0
2010-01-22 11:10:00,49.53,49.55,49.46,49.54,43900.0,41.6492,41.666,41.5904,41.6576,43900.0
2010-01-22 11:15:00,49.53,49.59,49.52,49.57,30700.0,41.6492,41.6997,41.6408,41.6829,30700.0
2010-01-22 11:20:00,49.57,49.62,49.56,49.56,36500.0,41.6829,41.7249,41.6745,41.6745,36500.0
2010-01-22 11:25:00,49.55,49.62,49.54,49.61,23800.0,41.666,41.7249,41.6576,41.7165,23800.0
2010-01-22 11:30:00,49.62,49.62,49.55,49.59,16700.0,41.7249,41.7249,41.666,41.6997,16700.0
2010-01-22 11:35:00,49.6,49.62,49.52,49.52,23400.0,41.7081,41.7249,41.6408,41.6408,23400.0
2010-01-22 11:40:00,49.52,49.56,49.52,49.54,16900.0,41.6408,41.6745,41.6408,41.6576,16900.0
2010-01-22 11:45:00,49.54,49.57,49.49,49.52,23100.0,41.6576,41.6829,41.6156,41.6408,23100.0
2010-01-22 11:50:00,49.53,49.53,49.49,49.49,13500.0,41.6492,41.6492,41.6156,41.6156,13500.0
2010-01-22 11:55:00,49.48,49.5,49.43,49.48,54400.0,41.6072,41.624,41.5651,41.6072,54400.0
2010-01-22 12:00:00,49.48,49.48,49.41,49.47,83300.0,41.6072,41.6072,41.5483,41.5988,83300.0
2010-01-22 12:05:00,49.47,49.48,49.44,49.45,18800.0,41.5988,41.6072,41.5735,41.582,18800.0
2010-01-22 12:10:00,49.45,49.48,49.42,49.48,18100.0,41.582,41.6072,41.5567,41.6072,18100.0
2010-01-22 12:15:00,49.47,49.54,49.46,49.53,33400.0,41.5988,41.6576,41.5904,41.6492,33400.0
2010-01-22 12:20:00,49.54,49.54,49.48,49.5,16200.0,41.6576,41.6576,41.6072,41.624,16200.0
2010-01-22 12:25:00,49.51,49.53,49.49,49.53,12300.0,41.6324,41.6492,41.6156,41.6492,12300.0
2010-01-22 12:30:00,49.54,49.56,49.51,49.55,17700.0,41.6576,41.6745,41.6324,41.666,17700.0
2010-01-22 12:35:00,49.55,49.56,49.52,49.52,10200.0,41.666,41.6745,41.6408,41.6408,10200.0
2010-01-22 12:40:00,49.5,49.52,49.48,49.52,7800.0,41.624,41.6408,41.6072,41.6408,7800.0
2010-01-22 12:45:00,49.5,49.51,49.45,49.47,53800.0,41.624,41.6324,41.582,41.5988,53800.0
2010-01-22 12:50:00,49.45,49.5,49.43,49.5,46800.0,41.582,41.624,41.5651,41.624,46800.0
2010-01-22 12:55:00,49.5,49.5,49.45,49.45,9100.0,41.624,41.624,41.582,41.582,9100.0
2010-01-22 13:00:00,49.45,49.46,49.38,49.4,12800.0,41.582,41.5904,41.5231,41.5399,12800.0
2010-01-22 13:05:00,49.4,49.42,49.39,49.4,17600.0,41.5399,41.5567,41.5315,41.5399,17600.0
2010-01-22 13:10:00,49.4,49.43,49.4,49.41,14100.0,41.5399,41.5651,41.5399,41.5483,14100.0
2010-01-22 13:15:00,49.41,49.43,49.37,49.41,15600.0,41.5483,41.5651,41.5147,41.5483,15600.0
2010-01-22 13:20:00,49.42,49.45,49.42,49.42,15100.0,41.5567,41.582,41.5567,41.5567,15100.0
2010-01-22 13:25:00,49.41,49.43,49.37,49.4,12100.0,41.5483,41.5651,41.5147,41.5399,12100.0
2010-01-22 13:30:00,49.41,49.42,49.39,49.41,8500.0,41.5483,41.5567,41.5315,41.5483,8500.0
2010-01-22 13:35:00,49.43,49.43,49.3,49.3,20600.0,41.5651,41.5651,41.4558,41.4558,20600.0
2010-01-22 13:40:00,49.3,49.33,49.29,49.32,51900.0,41.4558,41.481,41.4474,41.4726,51900.0
2010-01-22 13:45:00,49.32,49.33,49.26,49.33,14000.0,41.4726,41.481,41.4222,41.481,14000.0
2010-01-22 13:50:00,49.33,49.35,49.3,49.33,24500.0,41.481,41.4979,41.4558,41.481,24500.0
2010-01-22 13:55:00,49.32,49.34,49.29,49.32,28800.0,41.4726,41.4895,41.4474,41.4726,28800.0
2010-01-22 14:00:00,49.32,49.37,49.32,49.33,34600.0,41.4726,41.5147,41.4726,41.481,34600.0
2010-01-22 14:05:00,49.33,49.34,49.28,49.29,19400.0,41.481,41.4895,41.439,41.4474,19400.0
2010-01-22 14:10:00,49.28,49.34,49.22,49.33,33700.0,41.439,41.4895,41.3885,41.481,33700.0
2010-01-22 14:15:00,49.32,49.34,49.3,49.31,58400.0,41.4726,41.4895,41.4558,41.4642,58400.0
2010-01-22 14:20:00,49.31,49.32,49.28,49.29,14400.0,41.4642,41.4726,41.439,41.4474,14400.0
2010-01-22 14:25:00,49.28,49.29,49.23,49.23,69500.0,41.439,41.4474,41.397,41.397,69500.0
2010-01-22 14:30:00,49.23,49.26,49.19,49.25,57400.0,41.397,41.4222,41.3633,41.4138,57400.0
2010-01-22 14:35:00,49.25,49.28,49.19,49.19,25700.0,41.4138,41.439,41.3633,41.3633,25700.0
2010-01-22 14:40:00,49.2,49.2,49.06,49.16,76400.0,41.3717,41.3717,41.254,41.3381,76400.0
2010-01-22 14:45:00,49.16,49.16,49.08,49.08,33000.0,41.3381,41.3381,41.2708,41.2708,33000.0
2010-01-22 14:50:00,49.06,49.1,49.04,49.09,25900.0,41.254,41.2876,41.2372,41.2792,25900.0
2010-01-22 14:55:00,49.09,49.1,49.02,49.03,55000.0,41.2792,41.2876,41.2204,41.2288,55000.0
2010-01-22 15:00:00,49.0,49.1,48.99,49.09,66300.0,41.2036,41.2876,41.1951,41.2792,66300.0
2010-01-22 15:05:00,49.11,49.11,48.98,49.01,48200.0,41.2961,41.2961,41.1867,41.212,48200.0
2010-01-22 15:10:00,49.02,49.03,48.93,48.94,48500.0,41.2204,41.2288,41.1447,41.1531,48500.0
2010-01-22 15:15:00,48.94,48.96,48.79,48.81,88400.0,41.1531,41.1699,41.027,41.0438,88400.0
2010-01-22 15:20:00,48.82,48.84,48.75,48.81,85000.0,41.0522,41.069,40.9933,41.0438,85000.0
2010-01-22 15:25:00,48.81,48.87,48.8,48.86,98200.0,41.0438,41.0942,41.0354,41.0858,98200.0
2010-01-22 15:30:00,48.87,48.88,48.81,48.85,42000.0,41.0942,41.1026,41.0438,41.0774,42000.0
2010-01-22 15:35:00,48.85,48.88,48.76,48.76,78400.0,41.0774,41.1026,41.0017,41.0017,78400.0
2010-01-22 15:40:00,48.77,48.83,48.71,48.74,110200.0,41.0101,41.0606,40.9597,40.9849,110200.0
2010-01-22 15:45:00,48.75,48.76,48.6,48.64,88900.0,40.9933,41.0017,40.8672,40.9008,88900.0
2010-01-22 15:50:00,48.64,48.72,48.63,48.72,107100.0,40.9008,40.9681,40.8924,40.9681,107100.0
2010-01-22 15:55:00,48.71,48.72,48.61,48.64,119200.0,40.9597,40.9681,40.8756,40.9008,119200.0
2010-01-25 09:30:00,48.96,49.04,48.91,48.97,91400.0,41.1699,41.2372,41.1279,41.1783,91400.0
2010-01-25 09:35:00,48.97,49.01,48.94,49.0,79700.0,41.1783,41.212,41.1531,41.2036,79700.0
2010-01-25 09:40:00,48.98,49.03,48.93,48.99,33000.0,41.1867,41.2288,41.1447,41.1951,33000.0
2010-01-25 09:45:00,48.96,49.0,48.93,48.97,37700.0,41.1699,41.2036,41.1447,41.1783,37700.0
2010-01-25 09:50:00,48.96,49.04,48.96,49.02,29100.0,41.1699,41.2372,41.1699,41.2204,29100.0
2010-01-25 09:55:00,49.03,49.04,48.98,48.99,23800.0,41.2288,41.2372,41.1867,41.1951,23800.0
2010-01-25 10:00:00,48.97,49.05,48.92,48.96,223700.0,41.1783,41.2456,41.1363,41.1699,223700.0
2010-01-25 10:05:00,48.95,48.97,48.84,48.88,116500.0,41.1615,41.1783,41.069,41.1026,116500.0
2010-01-25 10:10:00,48.88,48.89,48.82,48.82,98500.0,41.1026,41.1111,41.0522,41.0522,98500.0
2010-01-25 10:15:00,48.84,48.97,48.83,48.96,95000.0,41.069,41.1783,41.0606,41.1699,95000.0
2010-01-25 10:20:00,48.94,48.99,48.9,48.99,81900.0,41.1531,41.1951,41.1195,41.1951,81900.0
2010-01-25 10:25:00,49.0,49.06,49.0,49.01,50200.0,41.2036,41.254,41.2036,41.212,50200.0
2010-01-25 10:30:00,49.01,49.04,48.98,49.03,100800.0,41.212,41.2372,41.1867,41.2288,100800.0
2010-01-25 10:35:00,49.02,49.02,48.94,49.0,30300.0,41.2204,41.2204,41.1531,41.2036,30300.0
2010-01-25 10:40:00,48.99,49.0,48.91,48.93,77200.0,41.1951,41.2036,41.1279,41.1447,77200.0
2010-01-25 10:45:00,48.93,48.95,48.88,48.93,27100.0,41.1447,41.1615,41.1026,41.1447,27100.0
2010-01-25 10:50:00,48.93,49.02,48.89,49.02,60100.0,41.1447,41.2204,41.1111,41.2204,60100.0
2010-01-25 10:55:00,49.02,49.02,48.95,48.98,28100.0,41.2204,41.2204,41.1615,41.1867,28100.0
2010-01-25 11:00:00,48.98,48.99,48.87,48.88,45500.0,41.1867,41.1951,41.0942,41.1026,45500.0
2010-01-25 11:05:00,48.88,48.88,48.76,48.82,28400.0,41.1026,41.1026,41.0017,41.0522,28400.0
2010-01-25 11:10:00,48.81,48.83,48.76,48.78,22200.0,41.0438,41.0606,41.0017,41.0186,22200.0
2010-01-25 11:15:00,48.78,48.87,48.78,48.85,66800.0,41.0186,41.0942,41.0186,41.0774,66800.0
2010-01-25 11:20:00,48.87,48.92,48.86,48.87,43500.0,41.0942,41.1363,41.0858,41.0942,43500.0
2010-01-25 11:25:00,48.87,48.9,48.83,48.83,48300.0,41.0942,41.1195,41.0606,41.0606,48300.0
2010-01-25 11:30:00,48.84,48.85,48.81,48.83,60000.0,41.069,41.0774,41.0438,41.0606,60000.0
2010-01-25 11:35:00,48.82,48.82,48.72,48.76,119700.0,41.0522,41.0522,40.9681,41.0017,119700.0
2010-01-25 11:40:00,48.75,48.82,48.75,48.8,35700.0,40.9933,41.0522,40.9933,41.0354,35700.0
2010-01-25 11:45:00,48.79,48.83,48.76,48.8,82800.0,41.027,41.0606,41.0017,41.0354,82800.0
2010-01-25 11:50:00,48.81,48.89,48.81,48.88,138200.0,41.0438,41.1111,41.0438,41.1026,138200.0
2010-01-25 11:55:00,48.89,48.93,48.87,48.87,31100.0,41.1111,41.1447,41.0942,41.0942,31100.0
2010-01-25 12:00:00,48.87,48.91,48.86,48.9,52600.0,41.0942,41.1279,41.0858,41.1195,52600.0
2010-01-25 12:05:00,48.91,48.95,48.9,48.9,34500.0,41.1279,41.1615,41.1195,41.1195,34500.0
2010-01-25 12:10:00,48.89,48.95,48.89,48.92,14200.0,41.1111,41.1615,41.1111,41.1363,14200.0
2010-01-25 12:15:00,48.93,48.93,48.88,48.91,23200.0,41.1447,41.1447,41.1026,41.1279,23200.0
2010-01-25 12:20:00,48.92,49.0,48.92,49.0,19900.0,41.1363,41.2036,41.1363,41.2036,19900.0
2010-01-25 12:25:00,49.0,49.0,48.91,48.91,58000.0,41.2036,41.2036,41.1279,41.1279,58000.0
2010-01-25 12:30:00,48.92,48.95,48.91,48.95,39900.0,41.1363,41.1615,41.1279,41.1615,39900.0
2010-01-25 12:35:00,48.95,49.0,48.94,48.99,33100.0,41.1615,41.2036,41.1531,41.1951,33100.0
2010-01-25 12:40:00,48.98,49.0,48.96,48.99,57000.0,41.1867,41.2036,41.1699,41.1951,57000.0
2010-01-25 12:45:00,48.99,49.02,48.96,49.0,47400.0,41.1951,41.2204,41.1699,41.2036,47400.0
2010-01-25 12:50:00,49.0,49.01,48.96,48.98,55700.0,41.2036,41.212,41.1699,41.1867,55700.0
2010-01-25 12:55:00,48.98,49.01,48.97,48.99,43600.0,41.1867,41.212,41.1783,41.1951,43600.0
2010-01-25 13:00:00,48.97,49.01,48.97,49.0,18800.0,41.1783,41.212,41.1783,41.2036,18800.0
2010-01-25 13:05:00,48.99,48.99,48.93,48.95,16300.0,41.1951,41.1951,41.1447,41.1615,16300.0
2010-01-25 13:10:00,48.96,48.97,48.93,48.97,24700.0,41.1699,41.1783,41.1447,41.1783,24700.0
2010-01-25 13:15:00,48.96,48.96,48.94,48.96,10500.0,41.1699,41.1699,41.1531,41.1699,10500.0
2010-01-25 13:20:00,48.96,49.0,48.96,49.0,16200.0,41.1699,41.2036,41.1699,41.2036,16200.0
2010-01-25 13:25:00,48.99,49.01,48.96,48.99,26400.0,41.1951,41.212,41.1699,41.1951,26400.0
2010-01-25 13:30:00,48.99,48.99,48.91,48.92,57700.0,41.1951,41.1951,41.1279,41.1363,57700.0
2010-01-25 13:35:00,48.91,48.92,48.88,48.9,21100.0,41.1279,41.1363,41.1026,41.1195,21100.0
2010-01-25 13:40:00,48.9,48.95,48.89,48.93,22400.0,41.1195,41.1615,41.1111,41.1447,22400.0
2010-01-25 13:45:00,48.93,48.95,48.92,48.95,22700.0,41.1447,41.1615,41.1363,41.1615,22700.0
2010-01-25 13:50:00,48.95,48.96,48.93,48.94,73300.0,41.1615,41.1699,41.1447,41.1531,73300.0
2010-01-25 13:55:00,48.95,48.97,48.94,48.94,16000.0,41.1615,41.1783,41.1531,41.1531,16000.0
2010-01-25 14:00:00,48.93,48.97,48.93,48.94,24100.0,41.1447,41.1783,41.1447,41.1531,24100.0
2010-01-25 14:05:00,48.95,48.96,48.93,48.96,140700.0,41.1615,41.1699,41.1447,41.1699,140700.0
2010-01-25 14:10:00,48.96,48.97,48.96,48.97,13100.0,41.1699,41.1783,41.1699,41.1783,13100.0
2010-01-25 14:15:00,48.98,48.98,48.95,48.98,19200.0,41.1867,41.1867,41.1615,41.1867,19200.0
2010-01-25 14:20:00,48.99,49.0,48.98,48.99,18200.0,41.1951,41.2036,41.1867,41.1951,18200.0
2010-01-25 14:25:00,49.0,49.03,48.99,49.02,50200.0,41.2036,41.2288,41.1951,41.2204,50200.0
2010-01-25 14:30:00,49.02,49.03,48.99,49.03,41800.0,41.2204,41.2288,41.1951,41.2288,41800.0
2010-01-25 14:35:00,49.03,49.03,48.95,48.97,33600.0,41.2288,41.2288,41.1615,41.1783,33600.0
2010-01-25 14:40:00,48.96,49.0,48.96,49.0,35100.0,41.1699,41.2036,41.1699,41.2036,35100.0
2010-01-25 14:45:00,48.99,49.02,48.98,48.98,35400.0,41.1951,41.2204,41.1867,41.1867,35400.0
2010-01-25 14:50:00,49.0,49.05,48.99,49.05,21900.0,41.2036,41.2456,41.1951,41.2456,21900.0
2010-01-25 14:55:00,49.05,49.05,49.02,49.05,70400.0,41.2456,41.2456,41.2204,41.2456,70400.0
2010-01-25 15:00:00,49.07,49.07,49.03,49.04,34800.0,41.2624,41.2624,41.2288,41.2372,34800.0
2010-01-25 15:05:00,49.05,49.07,49.03,49.04,37800.0,41.2456,41.2624,41.2288,41.2372,37800.0
2010-01-25 15:10:00,49.05,49.06,49.01,49.01,17500.0,41.2456,41.254,41.212,41.212,17500.0
2010-01-25 15:15:00,49.01,49.02,48.98,49.0,28600.0,41.212,41.2204,41.1867,41.2036,28600.0
2010-01-25 15:20:00,48.99,49.0,48.97,48.98,431900.0,41.1951,41.2036,41.1783,41.1867,431900.0
2010-01-25 15:25:00,48.99,48.99,48.95,48.96,23200.0,41.1951,41.1951,41.1615,41.1699,23200.0
2010-01-25 15:30:00,48.97,49.01,48.96,48.98,53900.0,41.1783,41.212,41.1699,41.1867,53900.0
2010-01-25 15:35:00,48.98,49.04,48.97,48.99,75400.0,41.1867,41.2372,41.1783,41.1951,75400.0
2010-01-25 15:40:00,48.99,49.0,48.88,48.89,35200.0,41.1951,41.2036,41.1026,41.1111,35200.0
2010-01-25 15:45:00,48.89,48.91,48.87,48.87,41000.0,41.1111,41.1279,41.0942,41.0942,41000.0
2010-01-25 15:50:00,48.87,48.91,48.83,48.86,82100.0,41.0942,41.1279,41.0606,41.0858,82100.0
2010-01-25 15:55:00,48.86,48.91,48.85,48.86,139200.0,41.0858,41.1279,41.0774,41.0858,139200.0
2010-01-26 09:30:00,48.66,48.71,48.54,48.66,85700.0,40.9177,40.9597,40.8167,40.9177,85700.0
2010-01-26 09:35:00,48.64,48.73,48.62,48.67,72700.0,40.9008,40.9765,40.884,40.9261,72700.0
2010-01-26 09:40:00,48.68,48.73,48.63,48.71,49800.0,40.9345,40.9765,40.8924,40.9597,49800.0
2010-01-26 09:45:00,48.71,48.77,48.67,48.68,80200.0,40.9597,41.0101,40.9261,40.9345,80200.0
2010-01-26 09:50:00,48.67,48.67,48.58,48.59,84800.0,40.9261,40.9261,40.8504,40.8588,84800.0
2010-01-26 09:55:00,48.58,48.67,48.56,48.66,62600.0,40.8504,40.9261,40.8336,40.9177,62600.0
2010-01-26 10:00:00,48.67,48.71,48.62,48.71,80300.0,40.9261,40.9597,40.884,40.9597,80300.0
2010-01-26 10:05:00,48.72,48.93,48.72,48.87,47100.0,40.9681,41.1447,40.9681,41.0942,47100.0
2010-01-26 10:10:00,48.89,48.93,48.85,48.9,37200.0,41.1111,41.1447,41.0774,41.1195,37200.0
2010-01-26 10:15:00,48.9,48.95,48.89,48.91,23000.0,41.1195,41.1615,41.1111,41.1279,23000.0
2010-01-26 10:20:00,48.92,48.98,48.9,48.92,59800.0,41.1363,41.1867,41.1195,41.1363,59800.0
2010-01-26 10:25:00,48.94,48.94,48.85,48.88,38700.0,41.1531,41.1531,41.0774,41.1026,38700.0
2010-01-26 10:30:00,48.88,48.88,48.83,48.85,24900.0,41.1026,41.1026,41.0606,41.0774,24900.0
2010-01-26 10:35:00,48.85,48.86,48.81,48.82,39200.0,41.0774,41.0858,41.0438,41.0522,39200.0
2010-01-26 10:40:00,48.82,48.87,48.81,48.87,29600.0,41.0522,41.0942,41.0438,41.0942,29600.0
2010-01-26 10:45:00,48.88,48.93,48.85,48.87,71000.0,41.1026,41.1447,41.0774,41.0942,71000.0
2010-01-26 10:50:00,48.87,48.91,48.82,48.83,73000.0,41.0942,41.1279,41.0522,41.0606,73000.0
2010-01-26 10:55:00,48.84,48.86,48.8,48.85,80500.0,41.069,41.0858,41.0354,41.0774,80500.0
2010-01-26 11:00:00,48.85,48.88,48.85,48.88,29000.0,41.0774,41.1026,41.0774,41.1026,29000.0
2010-01-26 11:05:00,48.88,48.94,48.86,48.91,78100.0,41.1026,41.1531,41.0858,41.1279,78100.0
2010-01-26 11:10:00,48.91,48.92,48.87,48.9,46400.0,41.1279,41.1363,41.0942,41.1195,46400.0
2010-01-26 11:15:00,48.9,48.93,48.89,48.92,84300.0,41.1195,41.1447,41.1111,41.1363,84300.0
2010-01-26 11:20:00,48.92,48.95,48.9,48.94,164600.0,41.1363,41.1615,41.1195,41.1531,164600.0
2010-01-26 11:25:00,48.94,48.99,48.93,48.99,164600.0,41.1531,41.1951,41.1447,41.1951,164600.0
2010-01-26 11:30:00,48.98,48.99,48.95,48.96,167100.0,41.1867,41.1951,41.1615,41.1699,167100.0
2010-01-26 11:35:00,48.96,49.05,48.95,49.05,72900.0,41.1699,41.2456,41.1615,41.2456,72900.0
2010-01-26 11:40:00,49.05,49.07,49.01,49.01,63500.0,41.2456,41.2624,41.212,41.212,63500.0
2010-01-26 11:45:00,49.01,49.04,49.01,49.04,52800.0,41.212,41.2372,41.212,41.2372,52800.0
2010-01-26 11:50:00,49.05,49.1,49.03,49.1,96600.0,41.2456,41.2876,41.2288,41.2876,96600.0
2010-01-26 11:55:00,49.1,49.1,49.05,49.05,200600.0,41.2876,41.2876,41.2456,41.2456,200600.0
2010-01-26 12:00:00,49.06,49.06,49.04,49.05,35200.0,41.254,41.254,41.2372,41.2456,35200.0
2010-01-26 12:05:00,49.06,49.08,49.06,49.06,67300.0,41.254,41.2708,41.254,41.254,67300.0
2010-01-26 12:10:00,49.06,49.11,49.06,49.1,96500.0,41.254,41.2961,41.254,41.2876,96500.0
2010-01-26 12:15:00,49.09,49.09,49.05,49.07,44600.0,41.2792,41.2792,41.2456,41.2624,44600.0
2010-01-26 12:20:00,49.07,49.11,49.06,49.11,45900.0,41.2624,41.2961,41.254,41.2961,45900.0
2010-01-26 12:25:00,49.11,49.11,49.07,49.1,29600.0,41.2961,41.2961,41.2624,41.2876,29600.0
2010-01-26 12:30:00,49.11,49.12,49.07,49.08,59500.0,41.2961,41.3045,41.2624,41.2708,59500.0
2010-01-26 12:35:00,49.07,49.13,49.07,49.13,121500.0,41.2624,41.3129,41.2624,41.3129,121500.0
2010-01-26 12:40:00,49.13,49.16,49.12,49.12,70800.0,41.3129,41.3381,41.3045,41.3045,70800.0
2010-01-26 12:45:00,49.14,49.17,49.13,49.15,38600.0,41.3213,41.3465,41.3129,41.3297,38600.0
2010-01-26 12:50:00,49.14,49.15,49.12,49.14,7200.0,41.3213,41.3297,41.3045,41.3213,7200.0
2010-01-26 12:55:00,49.16,49.17,49.16,49.17,1400.0,41.3381,41.3465,41.3381,41.3465,1400.0
2010-01-26 13:00:00,49.16,49.16,49.13,49.13,11900.0,41.3381,41.3381,41.3129,41.3129,11900.0
2010-01-26 13:05:00,49.13,49.15,49.13,49.14,4100.0,41.3129,41.3297,41.3129,41.3213,4100.0
2010-01-26 13:10:00,49.13,49.17,49.13,49.15,11300.0,41.3129,41.3465,41.3129,41.3297,11300.0
2010-01-26 13:15:00,49.14,49.14,49.1,49.11,14700.0,41.3213,41.3213,41.2876,41.2961,14700.0
2010-01-26 13:20:00,49.1,49.12,49.09,49.1,10400.0,41.2876,41.3045,41.2792,41.2876,10400.0
2010-01-26 13:25:00,49.1,49.1,49.07,49.09,27700.0,41.2876,41.2876,41.2624,41.2792,27700.0
2010-01-26 13:30:00,49.1,49.11,49.09,49.1,22200.0,41.2876,41.2961,41.2792,41.2876,22200.0
2010-01-26 13:35:00,49.1,49.14,49.1,49.12,13200.0,41.2876,41.3213,41.2876,41.3045,13200.0
2010-01-26 13:40:00,49.12,49.13,49.11,49.12,81800.0,41.3045,41.3129,41.2961,41.3045,81800.0
2010-01-26 13:45:00,49.14,49.16,49.13,49.16,12100.0,41.3213,41.3381,41.3129,41.3381,12100.0
2010-01-26 13:50:00,49.17,49.17,49.16,49.17,8800.0,41.3465,41.3465,41.3381,41.3465,8800.0
2010-01-26 13:55:00,49.16,49.18,49.16,49.18,4100.0,41.3381,41.3549,41.3381,41.3549,4100.0
2010-01-26 14:00:00,49.19,49.2,49.13,49.13,13200.0,41.3633,41.3717,41.3129,41.3129,13200.0
2010-01-26 14:05:00,49.13,49.15,49.1,49.12,35400.0,41.3129,41.3297,41.2876,41.3045,35400.0
2010-01-26 14:10:00,49.12,49.14,49.12,49.12,33600.0,41.3045,41.3213,41.3045,41.3045,33600.0
2010-01-26 14:15:00,49.12,49.13,49.05,49.06,25800.0,41.3045,41.3129,41.2456,41.254,25800.0
2010-01-26 14:20:00,49.08,49.1,49.07,49.09,99800.0,41.2708,41.2876,41.2624,41.2792,99800.0
2010-01-26 14:25:00,49.07,49.07,49.03,49.03,47100.0,41.2624,41.2624,41.2288,41.2288,47100.0
2010-01-26 14:30:00,49.02,49.04,49.01,49.04,60900.0,41.2204,41.2372,41.212,41.2372,60900.0
2010-01-26 14:35:00,49.05,49.05,48.98,48.99,81600.0,41.2456,41.2456,41.1867,41.1951,81600.0
2010-01-26 14:40:00,48.99,49.02,48.99,49.01,34900.0,41.1951,41.2204,41.1951,41.212,34900.0
2010-01-26 14:45:00,49.01,49.06,49.01,49.05,22400.0,41.212,41.254,41.212,41.2456,22400.0
2010-01-26 14:50:00,49.05,49.06,49.03,49.05,41000.0,41.2456,41.254,41.2288,41.2456,41000.0
2010-01-26 14:55:00,49.04,49.09,49.03,49.08,59500.0,41.2372,41.2792,41.2288,41.2708,59500.0
2010-01-26 15:00:00,49.08,49.09,49.05,49.08,58900.0,41.2708,41.2792,41.2456,41.2708,58900.0
2010-01-26 15:05:00,49.08,49.09,49.03,49.04,29600.0,41.2708,41.2792,41.2288,41.2372,29600.0
2010-01-26 15:10:00,49.05,49.06,48.98,48.99,57700.0,41.2456,41.254,41.1867,41.1951,57700.0
2010-01-26 15:15:00,48.99,49.01,48.97,48.99,162600.0,41.1951,41.212,41.1783,41.1951,162600.0
2010-01-26 15:20:00,49.01,49.02,48.89,48.89,46000.0,41.212,41.2204,41.1111,41.1111,46000.0
2010-01-26 15:25:00,48.91,48.95,48.9,48.92,54000.0,41.1279,41.1615,41.1195,41.1363,54000.0
2010-01-26 15:30:00,48.93,48.96,48.82,48.82,140900.0,41.1447,41.1699,41.0522,41.0522,140900.0
2010-01-26 15:35:00,48.81,48.88,48.81,48.87,37500.0,41.0438,41.1026,41.0438,41.0942,37500.0
2010-01-26 15:40:00,48.88,48.88,48.73,48.75,76200.0,41.1026,41.1026,40.9765,40.9933,76200.0
2010-01-26 15:45:00,48.75,48.82,48.73,48.81,50900.0,40.9933,41.0522,40.9765,41.0438,50900.0
2010-01-26 15:50:00,48.8,48.87,48.77,48.84,46800.0,41.0354,41.0942,41.0101,41.069,46800.0
2010-01-26 15:55:00,48.85,48.85,48.74,48.76,147500.0,41.0774,41.0774,40.9849,41.0017,147500.0
2010-01-26 16:00:00,48.76,48.77,48.74,48.77,64900.0,41.0017,41.0101,40.9849,41.0101,64900.0
2010-01-26 16:05:00,48.77,48.77,48.77,48.77,0.0,41.0101,41.0101,41.0101,41.0101,0.0
2010-01-26 16:10:00,48.77,48.77,48.77,48.77,0.0,41.0101,41.0101,41.0101,41.0101,0.0
2010-01-27 09:30:00,48.66,48.74,48.58,48.74,116100.0,40.9177,40.9849,40.8504,40.9849,116100.0
2010-01-27 09:35:00,48.75,48.84,48.69,48.78,104500.0,40.9933,41.069,40.9429,41.0186,104500.0
2010-01-27 09:40:00,48.78,48.83,48.71,48.77,135700.0,41.0186,41.0606,40.9597,41.0101,135700.0
2010-01-27 09:45:00,48.77,48.81,48.73,48.8,98700.0,41.0101,41.0438,40.9765,41.0354,98700.0
2010-01-27 09:50:00,48.79,48.83,48.71,48.75,101800.0,41.027,41.0606,40.9597,40.9933,101800.0
2010-01-27 09:55:00,48.77,48.77,48.71,48.72,65600.0,41.0101,41.0101,40.9597,40.9681,65600.0
2010-01-27 10:00:00,48.71,48.76,48.63,48.69,139800.0,40.9597,41.0017,40.8924,40.9429,139800.0
2010-01-27 10:05:00,48.68,48.69,48.59,48.66,121000.0,40.9345,40.9429,40.8588,40.9177,121000.0
2010-01-27 10:10:00,48.66,48.67,48.54,48.6,85300.0,40.9177,40.9261,40.8167,40.8672,85300.0
2010-01-27 10:15:00,48.61,48.61,48.43,48.49,133500.0,40.8756,40.8756,40.7242,40.7747,133500.0
2010-01-27 10:20:00,48.49,48.52,48.47,48.52,20600.0,40.7747,40.7999,40.7579,40.7999,20600.0
2010-01-27 10:25:00,48.53,48.64,48.52,48.6,34700.0,40.8083,40.9008,40.7999,40.8672,34700.0
2010-01-27 10:30:00,48.62,48.63,48.55,48.57,18500.0,40.884,40.8924,40.8252,40.842,18500.0
2010-01-27 10:35:00,48.57,48.59,48.52,48.53,16700.0,40.842,40.8588,40.7999,40.8083,16700.0
2010-01-27 10:40:00,48.51,48.61,48.5,48.59,19900.0,40.7915,40.8756,40.7831,40.8588,19900.0
2010-01-27 10:45:00,48.61,48.62,48.51,48.51,25100.0,40.8756,40.884,40.7915,40.7915,25100.0
2010-01-27 10:50:00,48.5,48.58,48.5,48.56,47000.0,40.7831,40.8504,40.7831,40.8336,47000.0
2010-01-27 10:55:00,48.58,48.72,48.58,48.69,31800.0,40.8504,40.9681,40.8504,40.9429,31800.0
2010-01-27 11:00:00,48.69,48.69,48.65,48.66,15700.0,40.9429,40.9429,40.9092,40.9177,15700.0
2010-01-27 11:05:00,48.67,48.69,48.67,48.67,17900.0,40.9261,40.9429,40.9261,40.9261,17900.0
2010-01-27 11:10:00,48.66,48.66,48.62,48.62,4900.0,40.9177,40.9177,40.884,40.884,4900.0
2010-01-27 11:15:00,48.62,48.69,48.55,48.69,22900.0,40.884,40.9429,40.8252,40.9429,22900.0
2010-01-27 11:20:00,48.67,48.69,48.6,48.66,53500.0,40.9261,40.9429,40.8672,40.9177,53500.0
2010-01-27 11:25:00,48.65,48.69,48.65,48.65,55800.0,40.9092,40.9429,40.9092,40.9092,55800.0
2010-01-27 11:30:00,48.65,48.67,48.62,48.67,46000.0,40.9092,40.9261,40.884,40.9261,46000.0
2010-01-27 11:35:00,48.67,48.67,48.58,48.65,22500.0,40.9261,40.9261,40.8504,40.9092,22500.0
2010-01-27 11:40:00,48.64,48.65,48.63,48.63,28400.0,40.9008,40.9092,40.8924,40.8924,28400.0
2010-01-27 11:45:00,48.64,48.65,48.6,48.63,18900.0,40.9008,40.9092,40.8672,40.8924,18900.0
2010-01-27 11:50:00,48.63,48.68,48.62,48.65,40900.0,40.8924,40.9345,40.884,40.9092,40900.0
2010-01-27 11:55:00,48.65,48.66,48.62,48.62,17100.0,40.9092,40.9177,40.884,40.884,17100.0
2010-01-27 12:00:00,48.63,48.66,48.63,48.66,22000.0,40.8924,40.9177,40.8924,40.9177,22000.0
2010-01-27 12:05:00,48.66,48.67,48.64,48.64,16900.0,40.9177,40.9261,40.9008,40.9008,16900.0
2010-01-27 12:10:00,48.65,48.66,48.6,48.6,20100.0,40.9092,40.9177,40.8672,40.8672,20100.0
2010-01-27 12:15:00,48.61,48.61,48.56,48.56,21800.0,40.8756,40.8756,40.8336,40.8336,21800.0
2010-01-27 12:20:00,48.56,48.6,48.56,48.59,195900.0,40.8336,40.8672,40.8336,40.8588,195900.0
2010-01-27 12:25:00,48.6,48.64,48.59,48.61,67300.0,40.8672,40.9008,40.8588,40.8756,67300.0
2010-01-27 12:30:00,48.61,48.63,48.57,48.57,31500.0,40.8756,40.8924,40.842,40.842,31500.0
2010-01-27 12:35:00,48.58,48.6,48.57,48.6,31200.0,40.8504,40.8672,40.842,40.8672,31200.0
2010-01-27 12:40:00,48.6,48.6,48.57,48.6,23600.0,40.8672,40.8672,40.842,40.8672,23600.0
2010-01-27 12:45:00,48.6,48.6,48.56,48.57,21000.0,40.8672,40.8672,40.8336,40.842,21000.0
2010-01-27 12:50:00,48.57,48.57,48.5,48.54,53900.0,40.842,40.842,40.7831,40.8167,53900.0
2010-01-27 12:55:00,48.53,48.55,48.51,48.54,90600.0,40.8083,40.8252,40.7915,40.8167,90600.0
2010-01-27 13:00:00,48.53,48.54,48.49,48.49,7800.0,40.8083,40.8167,40.7747,40.7747,7800.0
2010-01-27 13:05:00,48.5,48.57,48.5,48.55,45600.0,40.7831,40.842,40.7831,40.8252,45600.0
2010-01-27 13:10:00,48.56,48.57,48.48,48.5,59000.0,40.8336,40.842,40.7663,40.7831,59000.0
2010-01-27 13:15:00,48.49,48.5,48.45,48.46,48300.0,40.7747,40.7831,40.7411,40.7495,48300.0
2010-01-27 13:20:00,48.45,48.47,48.44,48.46,28500.0,40.7411,40.7579,40.7327,40.7495,28500.0
2010-01-27 13:25:00,48.45,48.49,48.45,48.46,81300.0,40.7411,40.7747,40.7411,40.7495,81300.0
2010-01-27 13:30:00,48.46,48.56,48.46,48.53,83600.0,40.7495,40.8336,40.7495,40.8083,83600.0
2010-01-27 13:35:00,48.53,48.59,48.51,48.53,931200.0,40.8083,40.8588,40.7915,40.8083,931200.0
2010-01-27 13:40:00,48.53,48.55,48.51,48.52,35500.0,40.8083,40.8252,40.7915,40.7999,35500.0
2010-01-27 13:45:00,48.53,48.54,48.52,48.53,23500.0,40.8083,40.8167,40.7999,40.8083,23500.0
2010-01-27 13:50:00,48.53,48.54,48.51,48.53,10700.0,40.8083,40.8167,40.7915,40.8083,10700.0
2010-01-27 13:55:00,48.51,48.53,48.5,48.53,8200.0,40.7915,40.8083,40.7831,40.8083,8200.0
2010-01-27 14:00:00,48.52,48.55,48.52,48.52,64600.0,40.7999,40.8252,40.7999,40.7999,64600.0
2010-01-27 14:05:00,48.53,48.57,48.53,48.53,62800.0,40.8083,40.842,40.8083,40.8083,62800.0
2010-01-27 14:10:00,48.53,48.59,48.53,48.58,38800.0,40.8083,40.8588,40.8083,40.8504,38800.0
2010-01-27 14:15:00,48.58,48.62,48.36,48.61,71300.0,40.8504,40.884,40.6654,40.8756,71300.0
2010-01-27 14:20:00,48.61,48.69,48.5,48.55,145300.0,40.8756,40.9429,40.7831,40.8252,145300.0
2010-01-27 14:25:00,48.54,48.59,48.49,48.53,175600.0,40.8167,40.8588,40.7747,40.8083,175600.0
2010-01-27 14:30:00,48.53,48.6,48.5,48.58,106700.0,40.8083,40.8672,40.7831,40.8504,106700.0
2010-01-27 14:35:00,48.57,48.74,48.55,48.69,101300.0,40.842,40.9849,40.8252,40.9429,101300.0
2010-01-27 14:40:00,48.69,48.89,48.69,48.8,142500.0,40.9429,41.1111,40.9429,41.0354,142500.0
2010-01-27 14:45:00,48.8,48.85,48.8,48.81,67200.0,41.0354,41.0774,41.0354,41.0438,67200.0
2010-01-27 14:50:00,48.82,48.82,48.73,48.76,54100.0,41.0522,41.0522,40.9765,41.0017,54100.0
2010-01-27 14:55:00,48.76,48.85,48.74,48.82,175500.0,41.0017,41.0774,40.9849,41.0522,175500.0
2010-01-27 15:00:00,48.82,48.85,48.79,48.81,103400.0,41.0522,41.0774,41.027,41.0438,103400.0
2010-01-27 15:05:00,48.81,48.82,48.67,48.71,57400.0,41.0438,41.0522,40.9261,40.9597,57400.0
2010-01-27 15:10:00,48.71,48.71,48.59,48.67,63300.0,40.9597,40.9597,40.8588,40.9261,63300.0
2010-01-27 15:15:00,48.68,48.72,48.6,48.68,58500.0,40.9345,40.9681,40.8672,40.9345,58500.0
2010-01-27 15:20:00,48.68,48.82,48.68,48.77,60500.0,40.9345,41.0522,40.9345,41.0101,60500.0
2010-01-27 15:25:00,48.79,48.87,48.77,48.86,41200.0,41.027,41.0942,41.0101,41.0858,41200.0
2010-01-27 15:30:00,48.86,49.0,48.83,48.96,38900.0,41.0858,41.2036,41.0606,41.1699,38900.0
2010-01-27 15:35:00,48.95,49.04,48.92,49.01,80600.0,41.1615,41.2372,41.1363,41.212,80600.0
2010-01-27 15:40:00,49.02,49.03,48.95,48.95,34300.0,41.2204,41.2288,41.1615,41.1615,34300.0
2010-01-27 15:45:00,48.95,48.98,48.91,48.92,75200.0,41.1615,41.1867,41.1279,41.1363,75200.0
2010-01-27 15:50:00,48.93,48.99,48.93,48.94,72400.0,41.1447,41.1951,41.1447,41.1531,72400.0
2010-01-27 15:55:00,48.94,48.98,48.91,48.94,168100.0,41.1531,41.1867,41.1279,41.1531,168100.0
2010-01-28 09:30:00,49.06,49.06,48.9,48.95,117300.0,41.254,41.254,41.1195,41.1615,117300.0
2010-01-28 09:35:00,48.94,48.95,48.77,48.8,49900.0,41.1531,41.1615,41.0101,41.0354,49900.0
2010-01-28 09:40:00,48.78,48.85,48.69,48.8,62700.0,41.0186,41.0774,40.9429,41.0354,62700.0
2010-01-28 09:45:00,48.79,48.85,48.73,48.73,40600.0,41.027,41.0774,40.9765,40.9765,40600.0
2010-01-28 09:50:00,48.72,48.79,48.71,48.73,22100.0,40.9681,41.027,40.9597,40.9765,22100.0
2010-01-28 09:55:00,48.73,48.8,48.7,48.8,20600.0,40.9765,41.0354,40.9513,41.0354,20600.0
2010-01-28 10:00:00,48.79,48.79,48.65,48.65,39900.0,41.027,41.027,40.9092,40.9092,39900.0
2010-01-28 10:05:00,48.64,48.68,48.59,48.59,50100.0,40.9008,40.9345,40.8588,40.8588,50100.0
2010-01-28 10:10:00,48.58,48.58,48.51,48.57,29400.0,40.8504,40.8504,40.7915,40.842,29400.0
2010-01-28 10:15:00,48.57,48.57,48.51,48.54,33300.0,40.842,40.842,40.7915,40.8167,33300.0
2010-01-28 10:20:00,48.55,48.61,48.51,48.51,16600.0,40.8252,40.8756,40.7915,40.7915,16600.0
2010-01-28 10:25:00,48.54,48.57,48.48,48.55,33200.0,40.8167,40.842,40.7663,40.8252,33200.0
2010-01-28 10:30:00,48.53,48.56,48.5,48.55,18100.0,40.8083,40.8336,40.7831,40.8252,18100.0
2010-01-28 10:35:00,48.55,48.61,48.55,48.59,19800.0,40.8252,40.8756,40.8252,40.8588,19800.0
2010-01-28 10:40:00,48.6,48.63,48.57,48.58,16400.0,40.8672,40.8924,40.842,40.8504,16400.0
2010-01-28 10:45:00,48.57,48.57,48.4,48.41,28100.0,40.842,40.842,40.699,40.7074,28100.0
2010-01-28 10:50:00,48.42,48.49,48.42,48.44,43900.0,40.7158,40.7747,40.7158,40.7327,43900.0
2010-01-28 10:55:00,48.43,48.45,48.38,48.44,42600.0,40.7242,40.7411,40.6822,40.7327,42600.0
2010-01-28 11:00:00,48.42,48.45,48.27,48.27,108100.0,40.7158,40.7411,40.5897,40.5897,108100.0
2010-01-28 11:05:00,48.27,48.32,48.25,48.31,76000.0,40.5897,40.6317,40.5729,40.6233,76000.0
2010-01-28 11:10:00,48.3,48.41,48.3,48.4,38300.0,40.6149,40.7074,40.6149,40.699,38300.0
2010-01-28 11:15:00,48.39,48.4,48.3,48.3,33500.0,40.6906,40.699,40.6149,40.6149,33500.0
2010-01-28 11:20:00,48.3,48.32,48.25,48.32,12800.0,40.6149,40.6317,40.5729,40.6317,12800.0
2010-01-28 11:25:00,48.32,48.34,48.27,48.28,41600.0,40.6317,40.6486,40.5897,40.5981,41600.0
2010-01-28 11:30:00,48.28,48.3,48.03,48.04,85100.0,40.5981,40.6149,40.3879,40.3963,85100.0
2010-01-28 11:35:00,48.02,48.09,48.0,48.09,47600.0,40.3795,40.4383,40.3627,40.4383,47600.0
2010-01-28 11:40:00,48.11,48.12,48.07,48.1,89200.0,40.4552,40.4636,40.4215,40.4468,89200.0
2010-01-28 11:45:00,48.1,48.17,48.07,48.14,110000.0,40.4468,40.5056,40.4215,40.4804,110000.0
2010-01-28 11:50:00,48.15,48.18,48.12,48.16,21800.0,40.4888,40.514,40.4636,40.4972,21800.0
2010-01-28 11:55:00,48.18,48.22,48.16,48.16,17700.0,40.514,40.5477,40.4972,40.4972,17700.0
2010-01-28 12:00:00,48.16,48.16,48.1,48.12,17100.0,40.4972,40.4972,40.4468,40.4636,17100.0
2010-01-28 12:05:00,48.13,48.17,48.13,48.16,31700.0,40.472,40.5056,40.472,40.4972,31700.0
2010-01-28 12:10:00,48.16,48.18,48.13,48.15,21700.0,40.4972,40.514,40.472,40.4888,21700.0
2010-01-28 12:15:00,48.15,48.15,48.13,48.13,11100.0,40.4888,40.4888,40.472,40.472,11100.0
2010-01-28 12:20:00,48.12,48.13,48.05,48.08,40400.0,40.4636,40.472,40.4047,40.4299,40400.0
2010-01-28 12:25:00,48.06,48.09,48.05,48.07,24000.0,40.4131,40.4383,40.4047,40.4215,24000.0
2010-01-28 12:30:00,48.08,48.1,48.08,48.1,13200.0,40.4299,40.4468,40.4299,40.4468,13200.0
2010-01-28 12:35:00,48.09,48.14,48.08,48.14,21800.0,40.4383,40.4804,40.4299,40.4804,21800.0
2010-01-28 12:40:00,48.15,48.15,48.08,48.09,9300.0,40.4888,40.4888,40.4299,40.4383,9300.0
2010-01-28 12:45:00,48.08,48.14,48.07,48.14,29100.0,40.4299,40.4804,40.4215,40.4804,29100.0
2010-01-28 12:50:00,48.13,48.2,48.13,48.2,16900.0,40.472,40.5308,40.472,40.5308,16900.0
2010-01-28 12:55:00,48.19,48.25,48.17,48.24,133400.0,40.5224,40.5729,40.5056,40.5645,133400.0
2010-01-28 13:00:00,48.24,48.25,48.19,48.21,84700.0,40.5645,40.5729,40.5224,40.5393,84700.0
2010-01-28 13:05:00,48.21,48.27,48.2,48.24,61500.0,40.5393,40.5897,40.5308,40.5645,61500.0
2010-01-28 13:10:00,48.25,48.25,48.19,48.2,45500.0,40.5729,40.5729,40.5224,40.5308,45500.0
2010-01-28 13:15:00,48.19,48.25,48.18,48.24,53200.0,40.5224,40.5729,40.514,40.5645,53200.0
2010-01-28 13:20:00,48.25,48.3,48.24,48.26,65700.0,40.5729,40.6149,40.5645,40.5813,65700.0
2010-01-28 13:25:00,48.27,48.3,48.25,48.29,43000.0,40.5897,40.6149,40.5729,40.6065,43000.0
2010-01-28 13:30:00,48.29,48.32,48.28,48.29,52000.0,40.6065,40.6317,40.5981,40.6065,52000.0
2010-01-28 13:35:00,48.29,48.31,48.27,48.28,50300.0,40.6065,40.6233,40.5897,40.5981,50300.0
2010-01-28 13:40:00,48.29,48.4,48.29,48.4,77600.0,40.6065,40.699,40.6065,40.699,77600.0
2010-01-28 13:45:00,48.38,48.38,48.34,48.35,46800.0,40.6822,40.6822,40.6486,40.657,46800.0
2010-01-28 13:50:00,48.35,48.39,48.34,48.38,46100.0,40.657,40.6906,40.6486,40.6822,46100.0
2010-01-28 13:55:00,48.36,48.36,48.28,48.29,132000.0,40.6654,40.6654,40.5981,40.6065,132000.0
2010-01-28 14:00:00,48.29,48.31,48.26,48.28,113900.0,40.6065,40.6233,40.5813,40.5981,113900.0
2010-01-28 14:05:00,48.28,48.31,48.26,48.3,74100.0,40.5981,40.6233,40.5813,40.6149,74100.0
2010-01-28 14:10:00,48.29,48.29,48.18,48.2,104000.0,40.6065,40.6065,40.514,40.5308,104000.0
2010-01-28 14:15:00,48.2,48.21,48.12,48.17,74400.0,40.5308,40.5393,40.4636,40.5056,74400.0
2010-01-28 14:20:00,48.18,48.27,48.18,48.27,56600.0,40.514,40.5897,40.514,40.5897,56600.0
2010-01-28 14:25:00,48.26,48.32,48.25,48.29,123100.0,40.5813,40.6317,40.5729,40.6065,123100.0
2010-01-28 14:30:00,48.29,48.29,48.25,48.29,57000.0,40.6065,40.6065,40.5729,40.6065,57000.0
2010-01-28 14:35:00,48.29,48.29,48.21,48.24,102800.0,40.6065,40.6065,40.5393,40.5645,102800.0
2010-01-28 14:40:00,48.25,48.31,48.22,48.3,67400.0,40.5729,40.6233,40.5477,40.6149,67400.0
2010-01-28 14:45:00,48.3,48.36,48.27,48.36,80200.0,40.6149,40.6654,40.5897,40.6654,80200.0
2010-01-28 14:50:00,48.37,48.4,48.35,48.37,52400.0,40.6738,40.699,40.657,40.6738,52400.0
2010-01-28 14:55:00,48.37,48.42,48.35,48.35,62200.0,40.6738,40.7158,40.657,40.657,62200.0
2010-01-28 15:00:00,48.34,48.39,48.33,48.39,81100.0,40.6486,40.6906,40.6402,40.6906,81100.0
2010-01-28 15:05:00,48.38,48.46,48.38,48.44,89600.0,40.6822,40.7495,40.6822,40.7327,89600.0
2010-01-28 15:10:00,48.44,48.49,48.36,48.36,65800.0,40.7327,40.7747,40.6654,40.6654,65800.0
2010-01-28 15:15:00,48.37,48.4,48.35,48.4,40500.0,40.6738,40.699,40.657,40.699,40500.0
2010-01-28 15:20:00,48.41,48.5,48.41,48.5,49100.0,40.7074,40.7831,40.7074,40.7831,49100.0
2010-01-28 15:25:00,48.52,48.52,48.42,48.44,41800.0,40.7999,40.7999,40.7158,40.7327,41800.0
2010-01-28 15:30:00,48.44,48.46,48.42,48.45,24600.0,40.7327,40.7495,40.7158,40.7411,24600.0
2010-01-28 15:35:00,48.46,48.5,48.4,48.49,15700.0,40.7495,40.7831,40.699,40.7747,15700.0
2010-01-28 15:40:00,48.53,48.55,48.4,48.43,47400.0,40.8083,40.8252,40.699,40.7242,47400.0
2010-01-28 15:45:00,48.44,48.44,48.31,48.32,116500.0,40.7327,40.7327,40.6233,40.6317,116500.0
2010-01-28 15:50:00,48.32,48.35,48.24,48.25,79900.0,40.6317,40.657,40.5645,40.5729,79900.0
2010-01-28 15:55:00,48.24,48.28,48.21,48.21,78300.0,40.5645,40.5981,40.5393,40.5393,78300.0
2010-01-29 09:30:00,48.44,48.56,48.43,48.49,50100.0,40.7327,40.8336,40.7242,40.7747,50100.0
2010-01-29 09:35:00,48.49,48.49,48.39,48.4,41100.0,40.7747,40.7747,40.6906,40.699,41100.0
2010-01-29 09:40:00,48.36,48.55,48.35,48.51,97200.0,40.6654,40.8252,40.657,40.7915,97200.0
2010-01-29 09:45:00,48.5,48.58,48.45,48.51,69300.0,40.7831,40.8504,40.7411,40.7915,69300.0
2010-01-29 09:50:00,48.54,48.63,48.53,48.6,70800.0,40.8167,40.8924,40.8083,40.8672,70800.0
2010-01-29 09:55:00,48.6,48.65,48.47,48.55,69300.0,40.8672,40.9092,40.7579,40.8252,69300.0
2010-01-29 10:00:00,48.56,48.56,48.48,48.52,46300.0,40.8336,40.8336,40.7663,40.7999,46300.0
2010-01-29 10:05:00,48.52,48.52,48.42,48.42,34600.0,40.7999,40.7999,40.7158,40.7158,34600.0
2010-01-29 10:10:00,48.42,48.49,48.39,48.45,84000.0,40.7158,40.7747,40.6906,40.7411,84000.0
2010-01-29 10:15:00,48.45,48.56,48.43,48.53,41100.0,40.7411,40.8336,40.7242,40.8083,41100.0
2010-01-29 10:20:00,48.53,48.65,48.51,48.65,33900.0,40.8083,40.9092,40.7915,40.9092,33900.0
2010-01-29 10:25:00,48.64,48.71,48.62,48.68,116300.0,40.9008,40.9597,40.884,40.9345,116300.0
2010-01-29 10:30:00,48.69,48.73,48.69,48.7,34100.0,40.9429,40.9765,40.9429,40.9513,34100.0
2010-01-29 10:35:00,48.69,48.69,48.63,48.65,21100.0,40.9429,40.9429,40.8924,40.9092,21100.0
2010-01-29 10:40:00,48.64,48.64,48.58,48.58,18100.0,40.9008,40.9008,40.8504,40.8504,18100.0
2010-01-29 10:45:00,48.54,48.59,48.54,48.59,6000.0,40.8167,40.8588,40.8167,40.8588,6000.0
2010-01-29 10:50:00,48.58,48.6,48.53,48.55,8700.0,40.8504,40.8672,40.8083,40.8252,8700.0
2010-01-29 10:55:00,48.54,48.54,48.39,48.48,52300.0,40.8167,40.8167,40.6906,40.7663,52300.0
2010-01-29 11:00:00,48.47,48.49,48.4,48.49,28700.0,40.7579,40.7747,40.699,40.7747,28700.0
2010-01-29 11:05:00,48.48,48.48,48.38,48.38,31200.0,40.7663,40.7663,40.6822,40.6822,31200.0
2010-01-29 11:10:00,48.37,48.4,48.35,48.35,20900.0,40.6738,40.699,40.657,40.657,20900.0
2010-01-29 11:15:00,48.34,48.38,48.29,48.31,27500.0,40.6486,40.6822,40.6065,40.6233,27500.0
2010-01-29 11:20:00,48.31,48.32,48.2,48.29,71600.0,40.6233,40.6317,40.5308,40.6065,71600.0
2010-01-29 11:25:00,48.29,48.3,48.19,48.22,34100.0,40.6065,40.6149,40.5224,40.5477,34100.0
2010-01-29 11:30:00,48.24,48.25,48.11,48.15,209000.0,40.5645,40.5729,40.4552,40.4888,209000.0
2010-01-29 11:35:00,48.15,48.23,48.12,48.21,75200.0,40.4888,40.5561,40.4636,40.5393,75200.0
2010-01-29 11:40:00,48.21,48.22,48.17,48.18,157500.0,40.5393,40.5477,40.5056,40.514,157500.0
2010-01-29 11:45:00,48.18,48.21,48.16,48.18,45500.0,40.514,40.5393,40.4972,40.514,45500.0
2010-01-29 11:50:00,48.18,48.26,48.17,48.26,13500.0,40.514,40.5813,40.5056,40.5813,13500.0
2010-01-29 11:55:00,48.26,48.28,48.11,48.11,57700.0,40.5813,40.5981,40.4552,40.4552,57700.0
2010-01-29 12:00:00,48.1,48.15,48.08,48.09,45000.0,40.4468,40.4888,40.4299,40.4383,45000.0
2010-01-29 12:05:00,48.09,48.1,48.03,48.07,42200.0,40.4383,40.4468,40.3879,40.4215,42200.0
2010-01-29 12:10:00,48.05,48.13,48.04,48.12,31700.0,40.4047,40.472,40.3963,40.4636,31700.0
2010-01-29 12:15:00,48.12,48.16,48.1,48.16,13700.0,40.4636,40.4972,40.4468,40.4972,13700.0
2010-01-29 12:20:00,48.15,48.18,48.14,48.18,23100.0,40.4888,40.514,40.4804,40.514,23100.0
2010-01-29 12:25:00,48.16,48.2,48.15,48.19,94900.0,40.4972,40.5308,40.4888,40.5224,94900.0
2010-01-29 12:30:00,48.18,48.18,48.11,48.15,119500.0,40.514,40.514,40.4552,40.4888,119500.0
2010-01-29 12:35:00,48.14,48.2,48.14,48.2,10200.0,40.4804,40.5308,40.4804,40.5308,10200.0
2010-01-29 12:40:00,48.18,48.18,48.11,48.15,18500.0,40.514,40.514,40.4552,40.4888,18500.0
2010-01-29 12:45:00,48.16,48.16,48.1,48.16,11000.0,40.4972,40.4972,40.4468,40.4972,11000.0
2010-01-29 12:50:00,48.17,48.27,48.16,48.25,30500.0,40.5056,40.5897,40.4972,40.5729,30500.0
2010-01-29 12:55:00,48.25,48.26,48.23,48.26,12500.0,40.5729,40.5813,40.5561,40.5813,12500.0
2010-01-29 13:00:00,48.25,48.25,48.2,48.21,26300.0,40.5729,40.5729,40.5308,40.5393,26300.0
2010-01-29 13:05:00,48.22,48.29,48.22,48.25,44600.0,40.5477,40.6065,40.5477,40.5729,44600.0
2010-01-29 13:10:00,48.24,48.24,48.18,48.18,11400.0,40.5645,40.5645,40.514,40.514,11400.0
2010-01-29 13:15:00,48.19,48.23,48.19,48.21,31900.0,40.5224,40.5561,40.5224,40.5393,31900.0
2010-01-29 13:20:00,48.21,48.26,48.21,48.24,18000.0,40.5393,40.5813,40.5393,40.5645,18000.0
2010-01-29 13:25:00,48.24,48.25,48.2,48.2,9600.0,40.5645,40.5729,40.5308,40.5308,9600.0
2010-01-29 13:30:00,48.2,48.2,48.15,48.16,29500.0,40.5308,40.5308,40.4888,40.4972,29500.0
2010-01-29 13:35:00,48.14,48.22,48.14,48.17,20800.0,40.4804,40.5477,40.4804,40.5056,20800.0
2010-01-29 13:40:00,48.15,48.15,48.05,48.06,15300.0,40.4888,40.4888,40.4047,40.4131,15300.0
2010-01-29 13:45:00,48.07,48.08,47.99,48.02,25500.0,40.4215,40.4299,40.3543,40.3795,25500.0
2010-01-29 13:50:00,48.0,48.05,48.0,48.0,44000.0,40.3627,40.4047,40.3627,40.3627,44000.0
2010-01-29 13:55:00,47.98,48.03,47.97,48.03,30400.0,40.3458,40.3879,40.3374,40.3879,30400.0
2010-01-29 14:00:00,48.03,48.07,48.01,48.07,20800.0,40.3879,40.4215,40.3711,40.4215,20800.0
2010-01-29 14:05:00,48.05,48.06,47.96,47.99,35800.0,40.4047,40.4131,40.329,40.3543,35800.0
2010-01-29 14:10:00,47.99,48.11,47.99,48.09,56400.0,40.3543,40.4552,40.3543,40.4383,56400.0
2010-01-29 14:15:00,48.09,48.1,48.01,48.02,16800.0,40.4383,40.4468,40.3711,40.3795,16800.0
2010-01-29 14:20:00,48.03,48.03,47.96,47.97,50400.0,40.3879,40.3879,40.329,40.3374,50400.0
2010-01-29 14:25:00,47.96,48.02,47.96,48.0,66500.0,40.329,40.3795,40.329,40.3627,66500.0
2010-01-29 14:30:00,48.0,48.01,47.87,47.89,53200.0,40.3627,40.3711,40.2533,40.2702,53200.0
2010-01-29 14:35:00,47.89,47.94,47.88,47.92,17500.0,40.2702,40.3122,40.2618,40.2954,17500.0
2010-01-29 14:40:00,47.93,47.95,47.9,47.93,26000.0,40.3038,40.3206,40.2786,40.3038,26000.0
2010-01-29 14:45:00,47.93,47.93,47.76,47.76,92400.0,40.3038,40.3038,40.1609,40.1609,92400.0
2010-01-29 14:50:00,47.76,47.8,47.75,47.78,75500.0,40.1609,40.1945,40.1524,40.1777,75500.0
2010-01-29 14:55:00,47.78,47.82,47.71,47.82,60100.0,40.1777,40.2113,40.1188,40.2113,60100.0
2010-01-29 15:00:00,47.81,47.83,47.76,47.81,126100.0,40.2029,40.2197,40.1609,40.2029,126100.0
2010-01-29 15:05:00,47.81,47.82,47.76,47.76,23900.0,40.2029,40.2113,40.1609,40.1609,23900.0
2010-01-29 15:10:00,47.76,47.76,47.62,47.62,92400.0,40.1609,40.1609,40.0431,40.0431,92400.0
2010-01-29 15:15:00,47.63,47.74,47.61,47.73,130800.0,40.0515,40.144,40.0347,40.1356,130800.0
2010-01-29 15:20:00,47.74,47.76,47.67,47.67,21000.0,40.144,40.1609,40.0852,40.0852,21000.0
2010-01-29 15:25:00,47.66,47.7,47.64,47.67,12000.0,40.0768,40.1104,40.0599,40.0852,12000.0
2010-01-29 15:30:00,47.68,47.68,47.54,47.67,63800.0,40.0936,40.0936,39.9759,40.0852,63800.0
2010-01-29 15:35:00,47.66,47.75,47.66,47.75,40200.0,40.0768,40.1524,40.0768,40.1524,40200.0
2010-01-29 15:40:00,47.75,47.82,47.71,47.8,52800.0,40.1524,40.2113,40.1188,40.1945,52800.0
2010-01-29 15:45:00,47.8,47.8,47.71,47.74,41800.0,40.1945,40.1945,40.1188,40.144,41800.0
2010-01-29 15:50:00,47.73,47.86,47.71,47.83,114300.0,40.1356,40.2449,40.1188,40.2197,114300.0
2010-01-29 15:55:00,47.84,47.84,47.62,47.64,127200.0,40.2281,40.2281,40.0431,40.0599,127200.0
2010-02-01 09:30:00,47.87,48.0,47.84,47.98,94900.0,40.2533,40.3627,40.2281,40.3458,94900.0
2010-02-01 09:35:00,47.97,47.98,47.88,47.93,40600.0,40.3374,40.3458,40.2618,40.3038,40600.0
2010-02-01 09:40:00,47.92,47.94,47.89,47.94,28700.0,40.2954,40.3122,40.2702,40.3122,28700.0
2010-02-01 09:45:00,47.94,48.06,47.93,48.04,29900.0,40.3122,40.4131,40.3038,40.3963,29900.0
2010-02-01 09:50:00,48.05,48.06,47.96,47.98,443200.0,40.4047,40.4131,40.329,40.3458,443200.0
2010-02-01 09:55:00,47.98,48.03,47.98,48.01,35300.0,40.3458,40.3879,40.3458,40.3711,35300.0
2010-02-01 10:00:00,48.03,48.11,47.93,47.96,135100.0,40.3879,40.4552,40.3038,40.329,135100.0
2010-02-01 10:05:00,47.95,48.0,47.9,47.99,36700.0,40.3206,40.3627,40.2786,40.3543,36700.0
2010-02-01 10:10:00,48.0,48.06,47.98,48.06,72700.0,40.3627,40.4131,40.3458,40.4131,72700.0
2010-02-01 10:15:00,48.08,48.11,48.04,48.1,33200.0,40.4299,40.4552,40.3963,40.4468,33200.0
2010-02-01 10:20:00,48.1,48.16,48.09,48.15,79400.0,40.4468,40.4972,40.4383,40.4888,79400.0
2010-02-01 10:25:00,48.16,48.16,48.07,48.08,9700.0,40.4972,40.4972,40.4215,40.4299,9700.0
2010-02-01 10:30:00,48.09,48.14,48.09,48.14,23800.0,40.4383,40.4804,40.4383,40.4804,23800.0
2010-02-01 10:35:00,48.15,48.15,48.09,48.1,32400.0,40.4888,40.4888,40.4383,40.4468,32400.0
2010-02-01 10:40:00,48.1,48.12,48.04,48.07,57600.0,40.4468,40.4636,40.3963,40.4215,57600.0
2010-02-01 10:45:00,48.07,48.11,48.06,48.07,13600.0,40.4215,40.4552,40.4131,40.4215,13600.0
2010-02-01 10:50:00,48.06,48.12,48.06,48.08,19300.0,40.4131,40.4636,40.4131,40.4299,19300.0
2010-02-01 10:55:00,48.08,48.08,47.96,47.96,48100.0,40.4299,40.4299,40.329,40.329,48100.0
2010-02-01 11:00:00,47.96,47.98,47.93,47.98,61500.0,40.329,40.3458,40.3038,40.3458,61500.0
2010-02-01 11:05:00,47.99,48.07,47.97,48.05,24600.0,40.3543,40.4215,40.3374,40.4047,24600.0
2010-02-01 11:10:00,48.05,48.06,48.0,48.01,67300.0,40.4047,40.4131,40.3627,40.3711,67300.0
2010-02-01 11:15:00,48.01,48.09,48.01,48.09,110700.0,40.3711,40.4383,40.3711,40.4383,110700.0
2010-02-01 11:20:00,48.1,48.13,48.09,48.11,77800.0,40.4468,40.472,40.4383,40.4552,77800.0
2010-02-01 11:25:00,48.1,48.17,48.1,48.15,18100.0,40.4468,40.5056,40.4468,40.4888,18100.0
2010-02-01 11:30:00,48.13,48.13,48.11,48.12,15400.0,40.472,40.472,40.4552,40.4636,15400.0
2010-02-01 11:35:00,48.12,48.12,48.09,48.1,16400.0,40.4636,40.4636,40.4383,40.4468,16400.0
2010-02-01 11:40:00,48.1,48.12,48.09,48.1,7300.0,40.4468,40.4636,40.4383,40.4468,7300.0
2010-02-01 11:45:00,48.1,48.11,48.06,48.07,7500.0,40.4468,40.4552,40.4131,40.4215,7500.0
2010-02-01 11:50:00,48.07,48.07,48.03,48.03,20800.0,40.4215,40.4215,40.3879,40.3879,20800.0
2010-02-01 11:55:00,48.03,48.04,47.96,47.98,119600.0,40.3879,40.3963,40.329,40.3458,119600.0
2010-02-01 12:00:00,47.97,48.03,47.97,48.0,70000.0,40.3374,40.3879,40.3374,40.3627,70000.0
2010-02-01 12:05:00,48.01,48.02,47.98,47.98,6500.0,40.3711,40.3795,40.3458,40.3458,6500.0
2010-02-01 12:10:00,47.98,47.99,47.96,47.98,16400.0,40.3458,40.3543,40.329,40.3458,16400.0
2010-02-01 12:15:00,47.99,48.01,47.97,48.01,55300.0,40.3543,40.3711,40.3374,40.3711,55300.0
2010-02-01 12:20:00,48.02,48.02,47.99,48.01,18000.0,40.3795,40.3795,40.3543,40.3711,18000.0
2010-02-01 12:25:00,48.03,48.03,48.01,48.02,6400.0,40.3879,40.3879,40.3711,40.3795,6400.0
2010-02-01 12:30:00,48.03,48.05,48.02,48.04,6100.0,40.3879,40.4047,40.3795,40.3963,6100.0
2010-02-01 12:35:00,48.03,48.06,48.02,48.03,6700.0,40.3879,40.4131,40.3795,40.3879,6700.0
2010-02-01 12:40:00,48.01,48.12,48.01,48.12,32200.0,40.3711,40.4636,40.3711,40.4636,32200.0
2010-02-01 12:45:00,48.12,48.13,48.09,48.13,18200.0,40.4636,40.472,40.4383,40.472,18200.0
2010-02-01 12:50:00,48.13,48.16,48.13,48.13,42500.0,40.472,40.4972,40.472,40.472,42500.0
2010-02-01 12:55:00,48.11,48.13,48.11,48.12,17700.0,40.4552,40.472,40.4552,40.4636,17700.0
2010-02-01 13:00:00,48.11,48.11,48.07,48.08,8800.0,40.4552,40.4552,40.4215,40.4299,8800.0
2010-02-01 13:05:00,48.08,48.15,48.08,48.15,13400.0,40.4299,40.4888,40.4299,40.4888,13400.0
2010-02-01 13:10:00,48.15,48.15,48.13,48.15,17200.0,40.4888,40.4888,40.472,40.4888,17200.0
2010-02-01 13:15:00,48.15,48.19,48.13,48.18,15200.0,40.4888,40.5224,40.472,40.514,15200.0
2010-02-01 13:20:00,48.19,48.21,48.19,48.2,13800.0,40.5224,40.5393,40.5224,40.5308,13800.0
2010-02-01 13:25:00,48.2,48.2,48.18,48.18,39100.0,40.5308,40.5308,40.514,40.514,39100.0
2010-02-01 13:30:00,48.18,48.2,48.18,48.19,7600.0,40.514,40.5308,40.514,40.5224,7600.0
2010-02-01 13:35:00,48.19,48.2,48.17,48.17,7300.0,40.5224,40.5308,40.5056,40.5056,7300.0
2010-02-01 13:40:00,48.16,48.18,48.15,48.15,13000.0,40.4972,40.514,40.4888,40.4888,13000.0
2010-02-01 13:45:00,48.14,48.16,48.12,48.16,63500.0,40.4804,40.4972,40.4636,40.4972,63500.0
2010-02-01 13:50:00,48.16,48.2,48.16,48.18,31500.0,40.4972,40.5308,40.4972,40.514,31500.0
2010-02-01 13:55:00,48.18,48.2,48.15,48.16,282300.0,40.514,40.5308,40.4888,40.4972,282300.0
2010-02-01 14:00:00,48.17,48.2,48.13,48.13,38700.0,40.5056,40.5308,40.472,40.472,38700.0
2010-02-01 14:05:00,48.12,48.15,48.12,48.13,19800.0,40.4636,40.4888,40.4636,40.472,19800.0
2010-02-01 14:10:00,48.12,48.13,48.09,48.1,11700.0,40.4636,40.472,40.4383,40.4468,11700.0
2010-02-01 14:15:00,48.1,48.16,48.09,48.16,37400.0,40.4468,40.4972,40.4383,40.4972,37400.0
2010-02-01 14:20:00,48.16,48.18,48.12,48.15,26600.0,40.4972,40.514,40.4636,40.4888,26600.0
2010-02-01 14:25:00,48.14,48.17,48.13,48.17,15600.0,40.4804,40.5056,40.472,40.5056,15600.0
2010-02-01 14:30:00,48.18,48.2,48.17,48.18,95800.0,40.514,40.5308,40.5056,40.514,95800.0
2010-02-01 14:35:00,48.18,48.21,48.18,48.21,32200.0,40.514,40.5393,40.514,40.5393,32200.0
2010-02-01 14:40:00,48.21,48.25,48.21,48.23,57400.0,40.5393,40.5729,40.5393,40.5561,57400.0
2010-02-01 14:45:00,48.22,48.25,48.19,48.19,35800.0,40.5477,40.5729,40.5224,40.5224,35800.0
2010-02-01 14:50:00,48.2,48.24,48.17,48.24,41600.0,40.5308,40.5645,40.5056,40.5645,41600.0
2010-02-01 14:55:00,48.24,48.24,48.2,48.2,21700.0,40.5645,40.5645,40.5308,40.5308,21700.0
2010-02-01 15:00:00,48.19,48.23,48.14,48.17,58200.0,40.5224,40.5561,40.4804,40.5056,58200.0
2010-02-01 15:05:00,48.17,48.18,48.12,48.13,15100.0,40.5056,40.514,40.4636,40.472,15100.0
2010-02-01 15:10:00,48.13,48.17,48.12,48.14,48600.0,40.472,40.5056,40.4636,40.4804,48600.0
2010-02-01 15:15:00,48.13,48.17,48.12,48.14,112000.0,40.472,40.5056,40.4636,40.4804,112000.0
2010-02-01 15:20:00,48.15,48.19,48.15,48.16,14100.0,40.4888,40.5224,40.4888,40.4972,14100.0
2010-02-01 15:25:00,48.17,48.23,48.17,48.2,33000.0,40.5056,40.5561,40.5056,40.5308,33000.0
2010-02-01 15:30:00,48.21,48.23,48.2,48.21,32700.0,40.5393,40.5561,40.5308,40.5393,32700.0
2010-02-01 15:35:00,48.21,48.22,48.15,48.18,71600.0,40.5393,40.5477,40.4888,40.514,71600.0
2010-02-01 15:40:00,48.18,48.22,48.17,48.2,31600.0,40.514,40.5477,40.5056,40.5308,31600.0
2010-02-01 15:45:00,48.21,48.22,48.18,48.19,52400.0,40.5393,40.5477,40.514,40.5224,52400.0
2010-02-01 15:50:00,48.2,48.24,48.19,48.23,53500.0,40.5308,40.5645,40.5224,40.5561,53500.0
2010-02-01 15:55:00,48.25,48.3,48.25,48.27,49200.0,40.5729,40.6149,40.5729,40.5897,49200.0
2010-02-02 09:30:00,48.43,48.44,48.3,48.31,72000.0,40.7242,40.7327,40.6149,40.6233,72000.0
2010-02-02 09:35:00,48.32,48.45,48.32,48.4,47100.0,40.6317,40.7411,40.6317,40.699,47100.0
2010-02-02 09:40:00,48.42,48.42,48.28,48.32,69000.0,40.7158,40.7158,40.5981,40.6317,69000.0
2010-02-02 09:45:00,48.35,48.42,48.32,48.41,28700.0,40.657,40.7158,40.6317,40.7074,28700.0
2010-02-02 09:50:00,48.39,48.4,48.36,48.37,20000.0,40.6906,40.699,40.6654,40.6738,20000.0
2010-02-02 09:55:00,48.36,48.37,48.23,48.28,41600.0,40.6654,40.6738,40.5561,40.5981,41600.0
2010-02-02 10:00:00,48.28,48.35,48.19,48.22,31900.0,40.5981,40.657,40.5224,40.5477,31900.0
2010-02-02 10:05:00,48.22,48.32,48.21,48.3,21400.0,40.5477,40.6317,40.5393,40.6149,21400.0
2010-02-02 10:10:00,48.31,48.35,48.26,48.35,25700.0,40.6233,40.657,40.5813,40.657,25700.0
2010-02-02 10:15:00,48.36,48.5,48.36,48.47,42900.0,40.6654,40.7831,40.6654,40.7579,42900.0
2010-02-02 10:20:00,48.48,48.51,48.47,48.51,28700.0,40.7663,40.7915,40.7579,40.7915,28700.0
2010-02-02 10:25:00,48.5,48.57,48.5,48.56,24000.0,40.7831,40.842,40.7831,40.8336,24000.0
2010-02-02 10:30:00,48.6,48.65,48.6,48.63,8900.0,40.8672,40.9092,40.8672,40.8924,8900.0
2010-02-02 10:35:00,48.62,48.66,48.6,48.61,14800.0,40.884,40.9177,40.8672,40.8756,14800.0
2010-02-02 10:40:00,48.58,48.59,48.55,48.56,13200.0,40.8504,40.8588,40.8252,40.8336,13200.0
2010-02-02 10:45:00,48.58,48.58,48.52,48.56,19800.0,40.8504,40.8504,40.7999,40.8336,19800.0
2010-02-02 10:50:00,48.54,48.59,48.54,48.55,43200.0,40.8167,40.8588,40.8167,40.8252,43200.0
2010-02-02 10:55:00,48.56,48.6,48.54,48.57,103400.0,40.8336,40.8672,40.8167,40.842,103400.0
2010-02-02 11:00:00,48.58,48.58,48.49,48.49,44500.0,40.8504,40.8504,40.7747,40.7747,44500.0
2010-02-02 11:05:00,48.5,48.51,48.46,48.51,38900.0,40.7831,40.7915,40.7495,40.7915,38900.0
2010-02-02 11:10:00,48.51,48.52,48.48,48.52,56500.0,40.7915,40.7999,40.7663,40.7999,56500.0
2010-02-02 11:15:00,48.52,48.53,48.49,48.51,56000.0,40.7999,40.8083,40.7747,40.7915,56000.0
2010-02-02 11:20:00,48.51,48.57,48.49,48.56,25700.0,40.7915,40.842,40.7747,40.8336,25700.0
2010-02-02 11:25:00,48.57,48.59,48.56,48.58,44600.0,40.842,40.8588,40.8336,40.8504,44600.0
2010-02-02 11:30:00,48.58,48.59,48.55,48.55,15300.0,40.8504,40.8588,40.8252,40.8252,15300.0
2010-02-02 11:35:00,48.54,48.58,48.54,48.57,25000.0,40.8167,40.8504,40.8167,40.842,25000.0
2010-02-02 11:40:00,48.57,48.61,48.56,48.58,26100.0,40.842,40.8756,40.8336,40.8504,26100.0
2010-02-02 11:45:00,48.58,48.59,48.56,48.58,32600.0,40.8504,40.8588,40.8336,40.8504,32600.0
2010-02-02 11:50:00,48.61,48.63,48.59,48.61,5900.0,40.8756,40.8924,40.8588,40.8756,5900.0
2010-02-02 11:55:00,48.61,48.62,48.55,48.58,7500.0,40.8756,40.884,40.8252,40.8504,7500.0
2010-02-02 12:00:00,48.58,48.58,48.55,48.57,5000.0,40.8504,40.8504,40.8252,40.842,5000.0
2010-02-02 12:05:00,48.58,48.63,48.57,48.57,46500.0,40.8504,40.8924,40.842,40.842,46500.0
2010-02-02 12:10:00,48.58,48.6,48.58,48.59,21200.0,40.8504,40.8672,40.8504,40.8588,21200.0
2010-02-02 12:15:00,48.6,48.65,48.59,48.65,6800.0,40.8672,40.9092,40.8588,40.9092,6800.0
2010-02-02 12:20:00,48.66,48.68,48.65,48.65,32400.0,40.9177,40.9345,40.9092,40.9092,32400.0
2010-02-02 12:25:00,48.66,48.7,48.65,48.69,37500.0,40.9177,40.9513,40.9092,40.9429,37500.0
2010-02-02 12:30:00,48.69,48.7,48.67,48.69,11000.0,40.9429,40.9513,40.9261,40.9429,11000.0
2010-02-02 12:35:00,48.69,48.69,48.66,48.67,29500.0,40.9429,40.9429,40.9177,40.9261,29500.0
2010-02-02 12:40:00,48.68,48.68,48.67,48.68,10500.0,40.9345,40.9345,40.9261,40.9345,10500.0
2010-02-02 12:45:00,48.65,48.67,48.65,48.65,12400.0,40.9092,40.9261,40.9092,40.9092,12400.0
2010-02-02 12:50:00,48.65,48.68,48.65,48.67,14400.0,40.9092,40.9345,40.9092,40.9261,14400.0
2010-02-02 12:55:00,48.68,48.71,48.68,48.71,21100.0,40.9345,40.9597,40.9345,40.9597,21100.0
2010-02-02 13:00:00,48.71,48.72,48.67,48.67,6000.0,40.9597,40.9681,40.9261,40.9261,6000.0
2010-02-02 13:05:00,48.66,48.66,48.63,48.63,21400.0,40.9177,40.9177,40.8924,40.8924,21400.0
2010-02-02 13:10:00,48.64,48.67,48.62,48.65,5400.0,40.9008,40.9261,40.884,40.9092,5400.0
2010-02-02 13:15:00,48.64,48.66,48.63,48.66,20000.0,40.9008,40.9177,40.8924,40.9177,20000.0
2010-02-02 13:20:00,48.66,48.69,48.66,48.68,4400.0,40.9177,40.9429,40.9177,40.9345,4400.0
2010-02-02 13:25:00,48.68,48.72,48.67,48.72,28100.0,40.9345,40.9681,40.9261,40.9681,28100.0
2010-02-02 13:30:00,48.72,48.74,48.71,48.73,5200.0,40.9681,40.9849,40.9597,40.9765,5200.0
2010-02-02 13:35:00,48.73,48.8,48.72,48.78,32100.0,40.9765,41.0354,40.9681,41.0186,32100.0
2010-02-02 13:40:00,48.79,48.81,48.78,48.79,25600.0,41.027,41.0438,41.0186,41.027,25600.0
2010-02-02 13:45:00,48.8,48.82,48.8,48.8,11200.0,41.0354,41.0522,41.0354,41.0354,11200.0
2010-02-02 13:50:00,48.8,48.82,48.77,48.81,34800.0,41.0354,41.0522,41.0101,41.0438,34800.0
2010-02-02 13:55:00,48.8,48.81,48.78,48.79,159500.0,41.0354,41.0438,41.0186,41.027,159500.0
2010-02-02 14:00:00,48.79,48.8,48.79,48.8,9500.0,41.027,41.0354,41.027,41.0354,9500.0
2010-02-02 14:05:00,48.8,48.8,48.75,48.76,37700.0,41.0354,41.0354,40.9933,41.0017,37700.0
2010-02-02 14:10:00,48.76,48.77,48.75,48.76,29100.0,41.0017,41.0101,40.9933,41.0017,29100.0
2010-02-02 14:15:00,48.75,48.75,48.69,48.7,17700.0,40.9933,40.9933,40.9429,40.9513,17700.0
2010-02-02 14:20:00,48.71,48.76,48.71,48.76,23800.0,40.9597,41.0017,40.9597,41.0017,23800.0
2010-02-02 14:25:00,48.75,48.77,48.75,48.76,29800.0,40.9933,41.0101,40.9933,41.0017,29800.0
2010-02-02 14:30:00,48.76,48.79,48.76,48.77,16000.0,41.0017,41.027,41.0017,41.0101,16000.0
2010-02-02 14:35:00,48.77,48.77,48.73,48.77,34700.0,41.0101,41.0101,40.9765,41.0101,34700.0
2010-02-02 14:40:00,48.77,48.79,48.72,48.73,93800.0,41.0101,41.027,40.9681,40.9765,93800.0
2010-02-02 14:45:00,48.72,48.77,48.69,48.72,46600.0,40.9681,41.0101,40.9429,40.9681,46600.0
2010-02-02 14:50:00,48.72,48.78,48.72,48.75,24300.0,40.9681,41.0186,40.9681,40.9933,24300.0
2010-02-02 14:55:00,48.75,48.77,48.73,48.77,46300.0,40.9933,41.0101,40.9765,41.0101,46300.0
2010-02-02 15:00:00,48.77,48.79,48.72,48.76,47000.0,41.0101,41.027,40.9681,41.0017,47000.0
2010-02-02 15:05:00,48.76,48.78,48.75,48.77,4500.0,41.0017,41.0186,40.9933,41.0101,4500.0
2010-02-02 15:10:00,48.79,48.85,48.79,48.84,39700.0,41.027,41.0774,41.027,41.069,39700.0
2010-02-02 15:15:00,48.86,48.92,48.86,48.91,28500.0,41.0858,41.1363,41.0858,41.1279,28500.0
2010-02-02 15:20:00,48.91,48.93,48.87,48.87,17700.0,41.1279,41.1447,41.0942,41.0942,17700.0
2010-02-02 15:25:00,48.87,48.88,48.83,48.85,78700.0,41.0942,41.1026,41.0606,41.0774,78700.0
2010-02-02 15:30:00,48.86,48.88,48.85,48.86,27000.0,41.0858,41.1026,41.0774,41.0858,27000.0
2010-02-02 15:35:00,48.86,48.87,48.83,48.86,37000.0,41.0858,41.0942,41.0606,41.0858,37000.0
2010-02-02 15:40:00,48.86,48.88,48.82,48.83,34800.0,41.0858,41.1026,41.0522,41.0606,34800.0
2010-02-02 15:45:00,48.82,48.84,48.79,48.83,35900.0,41.0522,41.069,41.027,41.0606,35900.0
2010-02-02 15:50:00,48.82,48.87,48.81,48.87,77900.0,41.0522,41.0942,41.0438,41.0942,77900.0
2010-02-02 15:55:00,48.87,48.87,48.83,48.83,83500.0,41.0942,41.0942,41.0606,41.0606,83500.0
2010-02-02 16:00:00,48.81,48.88,48.81,48.88,25200.0,41.0438,41.1026,41.0438,41.1026,25200.0
2010-02-02 16:05:00,48.88,48.88,48.88,48.88,0.0,41.1026,41.1026,41.1026,41.1026,0.0
2010-02-02 16:10:00,48.88,48.88,48.88,48.88,0.0,41.1026,41.1026,41.1026,41.1026,0.0
2010-02-03 09:30:00,48.55,48.68,48.55,48.62,51000.0,40.8252,40.9345,40.8252,40.884,51000.0
2010-02-03 09:35:00,48.66,48.72,48.65,48.65,19400.0,40.9177,40.9681,40.9092,40.9092,19400.0
2010-02-03 09:40:00,48.7,48.79,48.7,48.77,11700.0,40.9513,41.027,40.9513,41.0101,11700.0
2010-02-03 09:45:00,48.79,48.81,48.77,48.79,24300.0,41.027,41.0438,41.0101,41.027,24300.0
2010-02-03 09:50:00,48.78,48.84,48.77,48.83,12500.0,41.0186,41.069,41.0101,41.0606,12500.0
2010-02-03 09:55:00,48.83,48.86,48.82,48.84,16300.0,41.0606,41.0858,41.0522,41.069,16300.0
2010-02-03 10:00:00,48.83,48.83,48.77,48.78,30700.0,41.0606,41.0606,41.0101,41.0186,30700.0
2010-02-03 10:05:00,48.8,48.84,48.79,48.84,41400.0,41.0354,41.069,41.027,41.069,41400.0
2010-02-03 10:10:00,48.84,48.84,48.76,48.81,40100.0,41.069,41.069,41.0017,41.0438,40100.0
2010-02-03 10:15:00,48.83,48.83,48.71,48.72,20900.0,41.0606,41.0606,40.9597,40.9681,20900.0
2010-02-03 10:20:00,48.73,48.76,48.71,48.74,19400.0,40.9765,41.0017,40.9597,40.9849,19400.0
2010-02-03 10:25:00,48.74,48.74,48.65,48.66,14500.0,40.9849,40.9849,40.9092,40.9177,14500.0
2010-02-03 10:30:00,48.65,48.69,48.64,48.67,14500.0,40.9092,40.9429,40.9008,40.9261,14500.0
2010-02-03 10:35:00,48.67,48.68,48.57,48.62,26300.0,40.9261,40.9345,40.842,40.884,26300.0
2010-02-03 10:40:00,48.61,48.65,48.61,48.64,17600.0,40.8756,40.9092,40.8756,40.9008,17600.0
2010-02-03 10:45:00,48.64,48.72,48.6,48.72,18000.0,40.9008,40.9681,40.8672,40.9681,18000.0
2010-02-03 10:50:00,48.71,48.72,48.67,48.72,16300.0,40.9597,40.9681,40.9261,40.9681,16300.0
2010-02-03 10:55:00,48.72,48.73,48.68,48.7,18400.0,40.9681,40.9765,40.9345,40.9513,18400.0
2010-02-03 11:00:00,48.7,48.72,48.66,48.68,43100.0,40.9513,40.9681,40.9177,40.9345,43100.0
2010-02-03 11:05:00,48.69,48.79,48.69,48.78,9300.0,40.9429,41.027,40.9429,41.0186,9300.0
2010-02-03 11:10:00,48.78,48.79,48.76,48.76,7100.0,41.0186,41.027,41.0017,41.0017,7100.0
2010-02-03 11:15:00,48.79,48.79,48.76,48.78,13500.0,41.027,41.027,41.0017,41.0186,13500.0
2010-02-03 11:20:00,48.76,48.76,48.74,48.74,9000.0,41.0017,41.0017,40.9849,40.9849,9000.0
2010-02-03 11:25:00,48.73,48.73,48.7,48.71,44300.0,40.9765,40.9765,40.9513,40.9597,44300.0
2010-02-03 11:30:00,48.72,48.73,48.69,48.7,10600.0,40.9681,40.9765,40.9429,40.9513,10600.0
2010-02-03 11:35:00,48.69,48.69,48.66,48.66,3300.0,40.9429,40.9429,40.9177,40.9177,3300.0
2010-02-03 11:40:00,48.66,48.66,48.58,48.63,8900.0,40.9177,40.9177,40.8504,40.8924,8900.0
2010-02-03 11:45:00,48.62,48.65,48.62,48.63,13900.0,40.884,40.9092,40.884,40.8924,13900.0
2010-02-03 11:50:00,48.61,48.64,48.58,48.63,5100.0,40.8756,40.9008,40.8504,40.8924,5100.0
2010-02-03 11:55:00,48.63,48.64,48.58,48.58,18800.0,40.8924,40.9008,40.8504,40.8504,18800.0
2010-02-03 12:00:00,48.57,48.63,48.57,48.63,13700.0,40.842,40.8924,40.842,40.8924,13700.0
2010-02-03 12:05:00,48.63,48.66,48.63,48.66,11200.0,40.8924,40.9177,40.8924,40.9177,11200.0
2010-02-03 12:10:00,48.66,48.7,48.66,48.67,14300.0,40.9177,40.9513,40.9177,40.9261,14300.0
2010-02-03 12:15:00,48.69,48.69,48.66,48.67,2800.0,40.9429,40.9429,40.9177,40.9261,2800.0
2010-02-03 12:20:00,48.67,48.68,48.64,48.65,20500.0,40.9261,40.9345,40.9008,40.9092,20500.0
2010-02-03 12:25:00,48.65,48.65,48.61,48.62,48500.0,40.9092,40.9092,40.8756,40.884,48500.0
2010-02-03 12:30:00,48.63,48.69,48.63,48.68,11200.0,40.8924,40.9429,40.8924,40.9345,11200.0
2010-02-03 12:35:00,48.68,48.74,48.68,48.73,3500.0,40.9345,40.9849,40.9345,40.9765,3500.0
2010-02-03 12:40:00,48.73,48.73,48.68,48.69,11300.0,40.9765,40.9765,40.9345,40.9429,11300.0
2010-02-03 12:45:00,48.69,48.69,48.65,48.66,18700.0,40.9429,40.9429,40.9092,40.9177,18700.0
2010-02-03 12:50:00,48.68,48.71,48.67,48.71,7400.0,40.9345,40.9597,40.9261,40.9597,7400.0
2010-02-03 12:55:00,48.72,48.73,48.69,48.7,8900.0,40.9681,40.9765,40.9429,40.9513,8900.0
2010-02-03 13:00:00,48.7,48.74,48.69,48.74,11300.0,40.9513,40.9849,40.9429,40.9849,11300.0
2010-02-03 13:05:00,48.74,48.85,48.74,48.84,26500.0,40.9849,41.0774,40.9849,41.069,26500.0
2010-02-03 13:10:00,48.84,48.84,48.8,48.8,11000.0,41.069,41.069,41.0354,41.0354,11000.0
2010-02-03 13:15:00,48.81,48.82,48.8,48.82,4200.0,41.0438,41.0522,41.0354,41.0522,4200.0
2010-02-03 13:20:00,48.82,48.82,48.76,48.76,15300.0,41.0522,41.0522,41.0017,41.0017,15300.0
2010-02-03 13:25:00,48.77,48.8,48.77,48.79,17000.0,41.0101,41.0354,41.0101,41.027,17000.0
2010-02-03 13:30:00,48.8,48.82,48.79,48.82,8500.0,41.0354,41.0522,41.027,41.0522,8500.0
2010-02-03 13:35:00,48.83,48.86,48.79,48.8,16600.0,41.0606,41.0858,41.027,41.0354,16600.0
2010-02-03 13:40:00,48.8,48.84,48.8,48.82,6900.0,41.0354,41.069,41.0354,41.0522,6900.0
2010-02-03 13:45:00,48.83,48.84,48.8,48.8,27800.0,41.0606,41.069,41.0354,41.0354,27800.0
2010-02-03 13:50:00,48.79,48.79,48.74,48.74,21800.0,41.027,41.027,40.9849,40.9849,21800.0
2010-02-03 13:55:00,48.74,48.77,48.74,48.77,7600.0,40.9849,41.0101,40.9849,41.0101,7600.0
2010-02-03 14:00:00,48.78,48.78,48.72,48.74,7300.0,41.0186,41.0186,40.9681,40.9849,7300.0
2010-02-03 14:05:00,48.77,48.78,48.76,48.76,36400.0,41.0101,41.0186,41.0017,41.0017,36400.0
2010-02-03 14:10:00,48.77,48.78,48.76,48.76,11500.0,41.0101,41.0186,41.0017,41.0017,11500.0
2010-02-03 14:15:00,48.77,48.8,48.75,48.75,19300.0,41.0101,41.0354,40.9933,40.9933,19300.0
2010-02-03 14:20:00,48.76,48.78,48.73,48.73,8600.0,41.0017,41.0186,40.9765,40.9765,8600.0
2010-02-03 14:25:00,48.73,48.74,48.7,48.72,30600.0,40.9765,40.9849,40.9513,40.9681,30600.0
2010-02-03 14:30:00,48.72,48.76,48.72,48.73,13400.0,40.9681,41.0017,40.9681,40.9765,13400.0
2010-02-03 14:35:00,48.72,48.72,48.69,48.72,19900.0,40.9681,40.9681,40.9429,40.9681,19900.0
2010-02-03 14:40:00,48.72,48.72,48.69,48.7,22600.0,40.9681,40.9681,40.9429,40.9513,22600.0
2010-02-03 14:45:00,48.71,48.74,48.7,48.71,18200.0,40.9597,40.9849,40.9513,40.9597,18200.0
2010-02-03 14:50:00,48.71,48.76,48.7,48.76,15200.0,40.9597,41.0017,40.9513,41.0017,15200.0
2010-02-03 14:55:00,48.77,48.79,48.76,48.77,25600.0,41.0101,41.027,41.0017,41.0101,25600.0
2010-02-03 15:00:00,48.77,48.85,48.76,48.84,12100.0,41.0101,41.0774,41.0017,41.069,12100.0
2010-02-03 15:05:00,48.85,48.86,48.8,48.8,27300.0,41.0774,41.0858,41.0354,41.0354,27300.0
2010-02-03 15:10:00,48.78,48.81,48.76,48.79,35600.0,41.0186,41.0438,41.0017,41.027,35600.0
2010-02-03 15:15:00,48.78,48.78,48.74,48.76,12600.0,41.0186,41.0186,40.9849,41.0017,12600.0
2010-02-03 15:20:00,48.75,48.76,48.71,48.72,52500.0,40.9933,41.0017,40.9597,40.9681,52500.0
2010-02-03 15:25:00,48.72,48.78,48.72,48.76,12500.0,40.9681,41.0186,40.9681,41.0017,12500.0
2010-02-03 15:30:00,48.75,48.82,48.75,48.81,10400.0,40.9933,41.0522,40.9933,41.0438,10400.0
2010-02-03 15:35:00,48.8,48.81,48.79,48.81,5000.0,41.0354,41.0438,41.027,41.0438,5000.0
2010-02-03 15:40:00,48.81,48.87,48.81,48.83,10500.0,41.0438,41.0942,41.0438,41.0606,10500.0
2010-02-03 15:45:00,48.84,48.85,48.79,48.84,19000.0,41.069,41.0774,41.027,41.069,19000.0
2010-02-03 15:50:00,48.83,48.83,48.78,48.79,19000.0,41.0606,41.0606,41.0186,41.027,19000.0
2010-02-03 15:55:00,48.78,48.79,48.74,48.74,118300.0,41.0186,41.027,40.9849,40.9849,118300.0
2010-02-04 09:30:00,48.35,48.45,48.3,48.34,83400.0,40.657,40.7411,40.6149,40.6486,83400.0
2010-02-04 09:35:00,48.33,48.42,48.32,48.42,24700.0,40.6402,40.7158,40.6317,40.7158,24700.0
2010-02-04 09:40:00,48.42,48.42,48.26,48.26,87100.0,40.7158,40.7158,40.5813,40.5813,87100.0
2010-02-04 09:45:00,48.26,48.26,48.1,48.16,71600.0,40.5813,40.5813,40.4468,40.4972,71600.0
2010-02-04 09:50:00,48.16,48.16,48.04,48.09,41900.0,40.4972,40.4972,40.3963,40.4383,41900.0
2010-02-04 09:55:00,48.1,48.1,47.95,47.97,64300.0,40.4468,40.4468,40.3206,40.3374,64300.0
2010-02-04 10:00:00,47.98,48.07,47.96,48.06,62400.0,40.3458,40.4215,40.329,40.4131,62400.0
2010-02-04 10:05:00,48.07,48.07,48.01,48.02,33300.0,40.4215,40.4215,40.3711,40.3795,33300.0
2010-02-04 10:10:00,47.99,48.01,47.83,47.88,51500.0,40.3543,40.3711,40.2197,40.2618,51500.0
2010-02-04 10:15:00,47.87,47.92,47.82,47.9,58000.0,40.2533,40.2954,40.2113,40.2786,58000.0
2010-02-04 10:20:00,47.92,47.93,47.85,47.87,27500.0,40.2954,40.3038,40.2365,40.2533,27500.0
2010-02-04 10:25:00,47.89,47.89,47.8,47.82,44600.0,40.2702,40.2702,40.1945,40.2113,44600.0
2010-02-04 10:30:00,47.82,47.93,47.8,47.89,42300.0,40.2113,40.3038,40.1945,40.2702,42300.0
2010-02-04 10:35:00,47.88,47.91,47.84,47.86,46800.0,40.2618,40.287,40.2281,40.2449,46800.0
2010-02-04 10:40:00,47.87,47.91,47.82,47.89,21600.0,40.2533,40.287,40.2113,40.2702,21600.0
2010-02-04 10:45:00,47.9,47.91,47.86,47.9,22100.0,40.2786,40.287,40.2449,40.2786,22100.0
2010-02-04 10:50:00,47.9,47.91,47.87,47.87,30600.0,40.2786,40.287,40.2533,40.2533,30600.0
2010-02-04 10:55:00,47.87,47.89,47.77,47.78,25200.0,40.2533,40.2702,40.1693,40.1777,25200.0
2010-02-04 11:00:00,47.78,47.84,47.75,47.81,28100.0,40.1777,40.2281,40.1524,40.2029,28100.0
2010-02-04 11:05:00,47.82,47.91,47.81,47.88,10800.0,40.2113,40.287,40.2029,40.2618,10800.0
2010-02-04 11:10:00,47.88,47.89,47.82,47.86,107000.0,40.2618,40.2702,40.2113,40.2449,107000.0
2010-02-04 11:15:00,47.85,47.85,47.78,47.85,71900.0,40.2365,40.2365,40.1777,40.2365,71900.0
2010-02-04 11:20:00,47.85,47.87,47.81,47.81,26000.0,40.2365,40.2533,40.2029,40.2029,26000.0
2010-02-04 11:25:00,47.82,47.89,47.8,47.89,48300.0,40.2113,40.2702,40.1945,40.2702,48300.0
2010-02-04 11:30:00,47.9,47.9,47.82,47.82,29500.0,40.2786,40.2786,40.2113,40.2113,29500.0
2010-02-04 11:35:00,47.82,47.85,47.73,47.74,23800.0,40.2113,40.2365,40.1356,40.144,23800.0
2010-02-04 11:40:00,47.72,47.74,47.61,47.71,46100.0,40.1272,40.144,40.0347,40.1188,46100.0
2010-02-04 11:45:00,47.71,47.75,47.69,47.75,35400.0,40.1188,40.1524,40.102,40.1524,35400.0
2010-02-04 11:50:00,47.75,47.79,47.73,47.78,51100.0,40.1524,40.1861,40.1356,40.1777,51100.0
2010-02-04 11:55:00,47.77,47.79,47.76,47.76,18000.0,40.1693,40.1861,40.1609,40.1609,18000.0
2010-02-04 12:00:00,47.76,47.79,47.74,47.76,22200.0,40.1609,40.1861,40.144,40.1609,22200.0
2010-02-04 12:05:00,47.76,47.77,47.7,47.77,16700.0,40.1609,40.1693,40.1104,40.1693,16700.0
2010-02-04 12:10:00,47.74,47.79,47.71,47.72,17800.0,40.144,40.1861,40.1188,40.1272,17800.0
2010-02-04 12:15:00,47.72,47.74,47.69,47.69,9300.0,40.1272,40.144,40.102,40.102,9300.0
2010-02-04 12:20:00,47.68,47.75,47.67,47.73,37900.0,40.0936,40.1524,40.0852,40.1356,37900.0
2010-02-04 12:25:00,47.74,47.74,47.71,47.71,10500.0,40.144,40.144,40.1188,40.1188,10500.0
2010-02-04 12:30:00,47.71,47.75,47.71,47.74,23600.0,40.1188,40.1524,40.1188,40.144,23600.0
2010-02-04 12:35:00,47.74,47.74,47.69,47.69,37500.0,40.144,40.144,40.102,40.102,37500.0
2010-02-04 12:40:00,47.7,47.7,47.65,47.68,45300.0,40.1104,40.1104,40.0684,40.0936,45300.0
2010-02-04 12:45:00,47.66,47.69,47.55,47.55,30800.0,40.0768,40.102,39.9843,39.9843,30800.0
2010-02-04 12:50:00,47.55,47.64,47.55,47.63,50900.0,39.9843,40.0599,39.9843,40.0515,50900.0
2010-02-04 12:55:00,47.64,47.7,47.61,47.68,25900.0,40.0599,40.1104,40.0347,40.0936,25900.0
2010-02-04 13:00:00,47.67,47.69,47.67,47.67,6900.0,40.0852,40.102,40.0852,40.0852,6900.0
2010-02-04 13:05:00,47.67,47.72,47.66,47.7,9100.0,40.0852,40.1272,40.0768,40.1104,9100.0
2010-02-04 13:10:00,47.69,47.69,47.65,47.68,9900.0,40.102,40.102,40.0684,40.0936,9900.0
2010-02-04 13:15:00,47.69,47.69,47.65,47.67,13800.0,40.102,40.102,40.0684,40.0852,13800.0
2010-02-04 13:20:00,47.68,47.69,47.62,47.65,23900.0,40.0936,40.102,40.0431,40.0684,23900.0
2010-02-04 13:25:00,47.65,47.68,47.64,47.68,7900.0,40.0684,40.0936,40.0599,40.0936,7900.0
2010-02-04 13:30:00,47.69,47.7,47.66,47.68,23700.0,40.102,40.1104,40.0768,40.0936,23700.0
2010-02-04 13:35:00,47.69,47.71,47.65,47.68,52300.0,40.102,40.1188,40.0684,40.0936,52300.0
2010-02-04 13:40:00,47.68,47.68,47.58,47.58,20100.0,40.0936,40.0936,40.0095,40.0095,20100.0
2010-02-04 13:45:00,47.57,47.62,47.54,47.62,67300.0,40.0011,40.0431,39.9759,40.0431,67300.0
2010-02-04 13:50:00,47.63,47.66,47.59,47.62,56200.0,40.0515,40.0768,40.0179,40.0431,56200.0
2010-02-04 13:55:00,47.63,47.64,47.56,47.56,26400.0,40.0515,40.0599,39.9927,39.9927,26400.0
2010-02-04 14:00:00,47.57,47.62,47.56,47.62,14300.0,40.0011,40.0431,39.9927,40.0431,14300.0
2010-02-04 14:05:00,47.59,47.62,47.58,47.58,18200.0,40.0179,40.0431,40.0095,40.0095,18200.0
2010-02-04 14:10:00,47.58,47.61,47.56,47.57,113600.0,40.0095,40.0347,39.9927,40.0011,113600.0
2010-02-04 14:15:00,47.58,47.61,47.52,47.59,45300.0,40.0095,40.0347,39.959,40.0179,45300.0
2010-02-04 14:20:00,47.59,47.69,47.59,47.67,27800.0,40.0179,40.102,40.0179,40.0852,27800.0
2010-02-04 14:25:00,47.67,47.72,47.66,47.66,19400.0,40.0852,40.1272,40.0768,40.0768,19400.0
2010-02-04 14:30:00,47.66,47.72,47.64,47.7,23900.0,40.0768,40.1272,40.0599,40.1104,23900.0
2010-02-04 14:35:00,47.69,47.72,47.69,47.71,9300.0,40.102,40.1272,40.102,40.1188,9300.0
2010-02-04 14:40:00,47.7,47.7,47.65,47.66,10000.0,40.1104,40.1104,40.0684,40.0768,10000.0
2010-02-04 14:45:00,47.67,47.72,47.67,47.72,11900.0,40.0852,40.1272,40.0852,40.1272,11900.0
2010-02-04 14:50:00,47.73,47.74,47.65,47.65,7700.0,40.1356,40.144,40.0684,40.0684,7700.0
2010-02-04 14:55:00,47.64,47.69,47.64,47.66,10400.0,40.0599,40.102,40.0599,40.0768,10400.0
2010-02-04 15:00:00,47.67,47.68,47.62,47.62,43200.0,40.0852,40.0936,40.0431,40.0431,43200.0
2010-02-04 15:05:00,47.63,47.64,47.58,47.58,34200.0,40.0515,40.0599,40.0095,40.0095,34200.0
2010-02-04 15:10:00,47.58,47.59,47.55,47.57,26400.0,40.0095,40.0179,39.9843,40.0011,26400.0
2010-02-04 15:15:00,47.55,47.56,47.48,47.5,47900.0,39.9843,39.9927,39.9254,39.9422,47900.0
2010-02-04 15:20:00,47.51,47.52,47.45,47.47,53400.0,39.9506,39.959,39.9002,39.917,53400.0
2010-02-04 15:25:00,47.48,47.51,47.46,47.49,40200.0,39.9254,39.9506,39.9086,39.9338,40200.0
2010-02-04 15:30:00,47.48,47.51,47.45,47.49,20600.0,39.9254,39.9506,39.9002,39.9338,20600.0
2010-02-04 15:35:00,47.49,47.5,47.42,47.44,56900.0,39.9338,39.9422,39.8749,39.8918,56900.0
2010-02-04 15:40:00,47.44,47.51,47.44,47.48,39800.0,39.8918,39.9506,39.8918,39.9254,39800.0
2010-02-04 15:45:00,47.49,47.49,47.42,47.43,16300.0,39.9338,39.9338,39.8749,39.8834,16300.0
2010-02-04 15:50:00,47.43,47.46,47.42,47.42,47300.0,39.8834,39.9086,39.8749,39.8749,47300.0
2010-02-04 15:55:00,47.41,47.41,47.34,47.34,423300.0,39.8665,39.8665,39.8077,39.8077,423300.0
2010-02-05 09:30:00,47.33,47.48,47.31,47.38,177300.0,39.7993,39.9254,39.7825,39.8413,177300.0
2010-02-05 09:35:00,47.38,47.4,47.15,47.26,292100.0,39.8413,39.8581,39.6479,39.7404,292100.0
2010-02-05 09:40:00,47.24,47.36,47.17,47.33,86500.0,39.7236,39.8245,39.6647,39.7993,86500.0
2010-02-05 09:45:00,47.3,47.35,47.19,47.19,48700.0,39.774,39.8161,39.6815,39.6815,48700.0
2010-02-05 09:50:00,47.2,47.26,47.13,47.14,43100.0,39.69,39.7404,39.6311,39.6395,43100.0
2010-02-05 09:55:00,47.13,47.17,47.08,47.12,40400.0,39.6311,39.6647,39.589,39.6227,40400.0
2010-02-05 10:00:00,47.15,47.21,47.15,47.15,16500.0,39.6479,39.6984,39.6479,39.6479,16500.0
2010-02-05 10:05:00,47.13,47.13,47.02,47.08,44000.0,39.6311,39.6311,39.5386,39.589,44000.0
2010-02-05 10:10:00,47.07,47.16,47.04,47.1,20500.0,39.5806,39.6563,39.5554,39.6059,20500.0
2010-02-05 10:15:00,47.1,47.15,47.04,47.06,20800.0,39.6059,39.6479,39.5554,39.5722,20800.0
2010-02-05 10:20:00,47.07,47.28,47.07,47.27,23600.0,39.5806,39.7572,39.5806,39.7488,23600.0
2010-02-05 10:25:00,47.27,47.4,47.24,47.34,26400.0,39.7488,39.8581,39.7236,39.8077,26400.0
2010-02-05 10:30:00,47.37,47.49,47.37,47.46,25200.0,39.8329,39.9338,39.8329,39.9086,25200.0
2010-02-05 10:35:00,47.45,47.45,47.36,47.36,16700.0,39.9002,39.9002,39.8245,39.8245,16700.0
2010-02-05 10:40:00,47.36,47.49,47.36,47.43,19300.0,39.8245,39.9338,39.8245,39.8834,19300.0
2010-02-05 10:45:00,47.42,47.42,47.36,47.38,50300.0,39.8749,39.8749,39.8245,39.8413,50300.0
2010-02-05 10:50:00,47.38,47.44,47.38,47.39,17200.0,39.8413,39.8918,39.8413,39.8497,17200.0
2010-02-05 10:55:00,47.38,47.41,47.35,47.37,14100.0,39.8413,39.8665,39.8161,39.8329,14100.0
2010-02-05 11:00:00,47.36,47.39,47.26,47.28,26500.0,39.8245,39.8497,39.7404,39.7572,26500.0
2010-02-05 11:05:00,47.27,47.33,47.25,47.33,9500.0,39.7488,39.7993,39.732,39.7993,9500.0
2010-02-05 11:10:00,47.32,47.32,47.27,47.27,23100.0,39.7909,39.7909,39.7488,39.7488,23100.0
2010-02-05 11:15:00,47.28,47.36,47.26,47.36,14800.0,39.7572,39.8245,39.7404,39.8245,14800.0
2010-02-05 11:20:00,47.35,47.36,47.25,47.31,13900.0,39.8161,39.8245,39.732,39.7825,13900.0
2010-02-05 11:25:00,47.31,47.35,47.26,47.26,36900.0,39.7825,39.8161,39.7404,39.7404,36900.0
2010-02-05 11:30:00,47.25,47.29,47.17,47.17,25200.0,39.732,39.7656,39.6647,39.6647,25200.0
2010-02-05 11:35:00,47.16,47.19,47.13,47.15,32000.0,39.6563,39.6815,39.6311,39.6479,32000.0
2010-02-05 11:40:00,47.13,47.14,47.05,47.1,26500.0,39.6311,39.6395,39.5638,39.6059,26500.0
2010-02-05 11:45:00,47.1,47.17,47.03,47.17,72200.0,39.6059,39.6647,39.547,39.6647,72200.0
2010-02-05 11:50:00,47.17,47.22,47.11,47.13,54000.0,39.6647,39.7068,39.6143,39.6311,54000.0
2010-02-05 11:55:00,47.15,47.17,47.12,47.15,27900.0,39.6479,39.6647,39.6227,39.6479,27900.0
2010-02-05 12:00:00,47.16,47.22,47.16,47.19,15800.0,39.6563,39.7068,39.6563,39.6815,15800.0
2010-02-05 12:05:00,47.18,47.24,47.18,47.23,28500.0,39.6731,39.7236,39.6731,39.7152,28500.0
2010-02-05 12:10:00,47.22,47.22,47.14,47.16,11700.0,39.7068,39.7068,39.6395,39.6563,11700.0
2010-02-05 12:15:00,47.17,47.23,47.14,47.22,31900.0,39.6647,39.7152,39.6395,39.7068,31900.0
2010-02-05 12:20:00,47.25,47.27,47.2,47.22,34600.0,39.732,39.7488,39.69,39.7068,34600.0
2010-02-05 12:25:00,47.21,47.26,47.21,47.24,29300.0,39.6984,39.7404,39.6984,39.7236,29300.0
2010-02-05 12:30:00,47.25,47.25,47.19,47.23,35300.0,39.732,39.732,39.6815,39.7152,35300.0
2010-02-05 12:35:00,47.21,47.23,47.14,47.16,23200.0,39.6984,39.7152,39.6395,39.6563,23200.0
2010-02-05 12:40:00,47.13,47.16,47.12,47.13,22800.0,39.6311,39.6563,39.6227,39.6311,22800.0
2010-02-05 12:45:00,47.17,47.19,47.15,47.16,21400.0,39.6647,39.6815,39.6479,39.6563,21400.0
2010-02-05 12:50:00,47.17,47.17,47.09,47.12,17000.0,39.6647,39.6647,39.5975,39.6227,17000.0
2010-02-05 12:55:00,47.13,47.2,47.13,47.2,140300.0,39.6311,39.69,39.6311,39.69,140300.0
2010-02-05 13:00:00,47.2,47.2,47.13,47.15,32500.0,39.69,39.69,39.6311,39.6479,32500.0
2010-02-05 13:05:00,47.15,47.15,47.06,47.06,40600.0,39.6479,39.6479,39.5722,39.5722,40600.0
2010-02-05 13:10:00,47.07,47.1,47.02,47.09,51900.0,39.5806,39.6059,39.5386,39.5975,51900.0
2010-02-05 13:15:00,47.07,47.1,47.06,47.09,24300.0,39.5806,39.6059,39.5722,39.5975,24300.0
2010-02-05 13:20:00,47.08,47.08,46.94,46.97,97100.0,39.589,39.589,39.4713,39.4965,97100.0
2010-02-05 13:25:00,46.98,46.99,46.92,46.95,50300.0,39.505,39.5134,39.4545,39.4797,50300.0
2010-02-05 13:30:00,46.95,46.98,46.88,46.9,72300.0,39.4797,39.505,39.4209,39.4377,72300.0
2010-02-05 13:35:00,46.9,46.92,46.79,46.8,90300.0,39.4377,39.4545,39.3452,39.3536,90300.0
2010-02-05 13:40:00,46.81,46.81,46.7,46.74,127900.0,39.362,39.362,39.2695,39.3031,127900.0
2010-02-05 13:45:00,46.75,46.77,46.72,46.77,30000.0,39.3116,39.3284,39.2863,39.3284,30000.0
2010-02-05 13:50:00,46.76,46.76,46.72,46.76,16100.0,39.32,39.32,39.2863,39.32,16100.0
2010-02-05 13:55:00,46.75,46.76,46.64,46.67,51600.0,39.3116,39.32,39.2191,39.2443,51600.0
2010-02-05 14:00:00,46.67,46.78,46.67,46.78,59100.0,39.2443,39.3368,39.2443,39.3368,59100.0
2010-02-05 14:05:00,46.8,46.83,46.77,46.77,40300.0,39.3536,39.3788,39.3284,39.3284,40300.0
2010-02-05 14:10:00,46.77,46.8,46.76,46.8,42800.0,39.3284,39.3536,39.32,39.3536,42800.0
2010-02-05 14:15:00,46.81,46.88,46.8,46.87,30100.0,39.362,39.4209,39.3536,39.4125,30100.0
2010-02-05 14:20:00,46.87,46.88,46.81,46.85,57800.0,39.4125,39.4209,39.362,39.3956,57800.0
2010-02-05 14:25:00,46.85,46.91,46.85,46.9,25800.0,39.3956,39.4461,39.3956,39.4377,25800.0
2010-02-05 14:30:00,46.88,46.9,46.81,46.88,45500.0,39.4209,39.4377,39.362,39.4209,45500.0
2010-02-05 14:35:00,46.89,46.92,46.85,46.86,58000.0,39.4293,39.4545,39.3956,39.4041,58000.0
2010-02-05 14:40:00,46.86,46.86,46.79,46.81,60400.0,39.4041,39.4041,39.3452,39.362,60400.0
2010-02-05 14:45:00,46.81,46.91,46.79,46.9,84600.0,39.362,39.4461,39.3452,39.4377,84600.0
2010-02-05 14:50:00,46.9,46.96,46.88,46.96,40900.0,39.4377,39.4881,39.4209,39.4881,40900.0
2010-02-05 14:55:00,46.96,46.96,46.89,46.92,53000.0,39.4881,39.4881,39.4293,39.4545,53000.0
2010-02-05 15:00:00,46.92,47.04,46.92,46.99,116100.0,39.4545,39.5554,39.4545,39.5134,116100.0
2010-02-05 15:05:00,47.0,47.33,46.99,47.31,154300.0,39.5218,39.7993,39.5134,39.7825,154300.0
2010-02-05 15:10:00,47.29,47.49,47.22,47.47,85700.0,39.7656,39.9338,39.7068,39.917,85700.0
2010-02-05 15:15:00,47.48,47.48,47.26,47.37,41400.0,39.9254,39.9254,39.7404,39.8329,41400.0
2010-02-05 15:20:00,47.36,47.45,47.3,47.33,28800.0,39.8245,39.9002,39.774,39.7993,28800.0
2010-02-05 15:25:00,47.32,47.38,47.28,47.32,56500.0,39.7909,39.8413,39.7572,39.7909,56500.0
2010-02-05 15:30:00,47.34,47.47,47.29,47.43,47100.0,39.8077,39.917,39.7656,39.8834,47100.0
2010-02-05 15:35:00,47.42,47.51,47.36,47.43,28200.0,39.8749,39.9506,39.8245,39.8834,28200.0
2010-02-05 15:40:00,47.42,47.46,47.38,47.44,24700.0,39.8749,39.9086,39.8413,39.8918,24700.0
2010-02-05 15:45:00,47.45,47.48,47.25,47.26,98600.0,39.9002,39.9254,39.732,39.7404,98600.0
2010-02-05 15:50:00,47.25,47.44,47.25,47.44,31600.0,39.732,39.8918,39.732,39.8918,31600.0
2010-02-05 15:55:00,47.42,47.53,47.42,47.48,97100.0,39.8749,39.9674,39.8749,39.9254,97100.0
2010-02-08 09:30:00,47.54,47.54,47.35,47.35,41700.0,39.9759,39.9759,39.8161,39.8161,41700.0
2010-02-08 09:35:00,47.37,47.47,47.28,47.44,61900.0,39.8329,39.917,39.7572,39.8918,61900.0
2010-02-08 09:40:00,47.45,47.48,47.37,47.4,55300.0,39.9002,39.9254,39.8329,39.8581,55300.0
2010-02-08 09:45:00,47.37,47.37,47.25,47.28,41600.0,39.8329,39.8329,39.732,39.7572,41600.0
2010-02-08 09:50:00,47.28,47.41,47.23,47.39,36900.0,39.7572,39.8665,39.7152,39.8497,36900.0
2010-02-08 09:55:00,47.4,47.44,47.36,47.39,24700.0,39.8581,39.8918,39.8245,39.8497,24700.0
2010-02-08 10:00:00,47.42,47.47,47.37,47.41,62200.0,39.8749,39.917,39.8329,39.8665,62200.0
2010-02-08 10:05:00,47.41,47.49,47.38,47.47,55600.0,39.8665,39.9338,39.8413,39.917,55600.0
2010-02-08 10:10:00,47.48,47.58,47.48,47.53,29500.0,39.9254,40.0095,39.9254,39.9674,29500.0
2010-02-08 10:15:00,47.53,47.57,47.5,47.51,24800.0,39.9674,40.0011,39.9422,39.9506,24800.0
2010-02-08 10:20:00,47.52,47.53,47.42,47.47,38100.0,39.959,39.9674,39.8749,39.917,38100.0
2010-02-08 10:25:00,47.48,47.55,47.41,47.5,38400.0,39.9254,39.9843,39.8665,39.9422,38400.0
2010-02-08 10:30:00,47.5,47.52,47.45,47.47,24500.0,39.9422,39.959,39.9002,39.917,24500.0
2010-02-08 10:35:00,47.48,47.54,47.43,47.44,126400.0,39.9254,39.9759,39.8834,39.8918,126400.0
2010-02-08 10:40:00,47.45,47.52,47.44,47.51,83300.0,39.9002,39.959,39.8918,39.9506,83300.0
2010-02-08 10:45:00,47.49,47.56,47.48,47.55,224800.0,39.9338,39.9927,39.9254,39.9843,224800.0
2010-02-08 10:50:00,47.56,47.59,47.54,47.54,13500.0,39.9927,40.0179,39.9759,39.9759,13500.0
2010-02-08 10:55:00,47.55,47.6,47.55,47.59,9500.0,39.9843,40.0263,39.9843,40.0179,9500.0
2010-02-08 11:00:00,47.6,47.65,47.6,47.64,24800.0,40.0263,40.0684,40.0263,40.0599,24800.0
2010-02-08 11:05:00,47.64,47.68,47.61,47.67,11500.0,40.0599,40.0936,40.0347,40.0852,11500.0
2010-02-08 11:10:00,47.67,47.71,47.66,47.67,42900.0,40.0852,40.1188,40.0768,40.0852,42900.0
2010-02-08 11:15:00,47.67,47.67,47.61,47.64,11000.0,40.0852,40.0852,40.0347,40.0599,11000.0
2010-02-08 11:20:00,47.63,47.68,47.63,47.67,5400.0,40.0515,40.0936,40.0515,40.0852,5400.0
2010-02-08 11:25:00,47.67,47.7,47.64,47.64,8000.0,40.0852,40.1104,40.0599,40.0599,8000.0
2010-02-08 11:30:00,47.64,47.68,47.64,47.66,17700.0,40.0599,40.0936,40.0599,40.0768,17700.0
2010-02-08 11:35:00,47.66,47.66,47.62,47.65,13300.0,40.0768,40.0768,40.0431,40.0684,13300.0
2010-02-08 11:40:00,47.65,47.7,47.65,47.7,4000.0,40.0684,40.1104,40.0684,40.1104,4000.0
2010-02-08 11:45:00,47.71,47.74,47.69,47.71,15100.0,40.1188,40.144,40.102,40.1188,15100.0
2010-02-08 11:50:00,47.71,47.73,47.63,47.66,28900.0,40.1188,40.1356,40.0515,40.0768,28900.0
2010-02-08 11:55:00,47.65,47.66,47.64,47.66,24400.0,40.0684,40.0768,40.0599,40.0768,24400.0
2010-02-08 12:00:00,47.67,47.67,47.6,47.6,7300.0,40.0852,40.0852,40.0263,40.0263,7300.0
2010-02-08 12:05:00,47.6,47.65,47.59,47.64,37100.0,40.0263,40.0684,40.0179,40.0599,37100.0
2010-02-08 12:10:00,47.64,47.65,47.6,47.6,7800.0,40.0599,40.0684,40.0263,40.0263,7800.0
2010-02-08 12:15:00,47.61,47.67,47.61,47.64,6400.0,40.0347,40.0852,40.0347,40.0599,6400.0
2010-02-08 12:20:00,47.65,47.67,47.62,47.65,10600.0,40.0684,40.0852,40.0431,40.0684,10600.0
2010-02-08 12:25:00,47.65,47.71,47.65,47.7,9100.0,40.0684,40.1188,40.0684,40.1104,9100.0
2010-02-08 12:30:00,47.71,47.71,47.65,47.68,19800.0,40.1188,40.1188,40.0684,40.0936,19800.0
2010-02-08 12:35:00,47.69,47.71,47.69,47.71,7800.0,40.102,40.1188,40.102,40.1188,7800.0
2010-02-08 12:40:00,47.72,47.73,47.68,47.69,13800.0,40.1272,40.1356,40.0936,40.102,13800.0
2010-02-08 12:45:00,47.7,47.7,47.65,47.65,24300.0,40.1104,40.1104,40.0684,40.0684,24300.0
2010-02-08 12:50:00,47.65,47.68,47.65,47.67,32500.0,40.0684,40.0936,40.0684,40.0852,32500.0
2010-02-08 12:55:00,47.69,47.69,47.67,47.67,7400.0,40.102,40.102,40.0852,40.0852,7400.0
2010-02-08 13:00:00,47.67,47.68,47.62,47.62,8100.0,40.0852,40.0936,40.0431,40.0431,8100.0
2010-02-08 13:05:00,47.61,47.65,47.58,47.58,23200.0,40.0347,40.0684,40.0095,40.0095,23200.0
2010-02-08 13:10:00,47.58,47.6,47.53,47.55,6400.0,40.0095,40.0263,39.9674,39.9843,6400.0
2010-02-08 13:15:00,47.54,47.54,47.47,47.54,43800.0,39.9759,39.9759,39.917,39.9759,43800.0
2010-02-08 13:20:00,47.55,47.56,47.51,47.53,12900.0,39.9843,39.9927,39.9506,39.9674,12900.0
2010-02-08 13:25:00,47.52,47.55,47.51,47.53,14500.0,39.959,39.9843,39.9506,39.9674,14500.0
2010-02-08 13:30:00,47.54,47.56,47.51,47.52,9200.0,39.9759,39.9927,39.9506,39.959,9200.0
2010-02-08 13:35:00,47.51,47.55,47.51,47.53,12500.0,39.9506,39.9843,39.9506,39.9674,12500.0
2010-02-08 13:40:00,47.54,47.57,47.51,47.52,296300.0,39.9759,40.0011,39.9506,39.959,296300.0
2010-02-08 13:45:00,47.53,47.53,47.44,47.44,24100.0,39.9674,39.9674,39.8918,39.8918,24100.0
2010-02-08 13:50:00,47.46,47.5,47.45,47.5,9200.0,39.9086,39.9422,39.9002,39.9422,9200.0
2010-02-08 13:55:00,47.48,47.5,47.46,47.48,6600.0,39.9254,39.9422,39.9086,39.9254,6600.0
2010-02-08 14:00:00,47.5,47.56,47.5,47.56,26300.0,39.9422,39.9927,39.9422,39.9927,26300.0
2010-02-08 14:05:00,47.55,47.57,47.54,47.56,3800.0,39.9843,40.0011,39.9759,39.9927,3800.0
2010-02-08 14:10:00,47.55,47.59,47.54,47.59,18800.0,39.9843,40.0179,39.9759,40.0179,18800.0
2010-02-08 14:15:00,47.59,47.59,47.56,47.56,2700.0,40.0179,40.0179,39.9927,39.9927,2700.0
2010-02-08 14:20:00,47.57,47.57,47.52,47.54,14400.0,40.0011,40.0011,39.959,39.9759,14400.0
2010-02-08 14:25:00,47.55,47.56,47.55,47.55,5400.0,39.9843,39.9927,39.9843,39.9843,5400.0
2010-02-08 14:30:00,47.55,47.56,47.53,47.54,20900.0,39.9843,39.9927,39.9674,39.9759,20900.0
2010-02-08 14:35:00,47.54,47.55,47.44,47.45,28200.0,39.9759,39.9843,39.8918,39.9002,28200.0
2010-02-08 14:40:00,47.44,47.53,47.43,47.5,37200.0,39.8918,39.9674,39.8834,39.9422,37200.0
2010-02-08 14:45:00,47.5,47.53,47.5,47.51,21300.0,39.9422,39.9674,39.9422,39.9506,21300.0
2010-02-08 14:50:00,47.51,47.55,47.5,47.52,20700.0,39.9506,39.9843,39.9422,39.959,20700.0
2010-02-08 14:55:00,47.52,47.52,47.45,47.46,24300.0,39.959,39.959,39.9002,39.9086,24300.0
2010-02-08 15:00:00,47.47,47.49,47.37,47.42,31800.0,39.917,39.9338,39.8329,39.8749,31800.0
2010-02-08 15:05:00,47.44,47.46,47.43,47.44,18200.0,39.8918,39.9086,39.8834,39.8918,18200.0
2010-02-08 15:10:00,47.44,47.44,47.39,47.43,61600.0,39.8918,39.8918,39.8497,39.8834,61600.0
2010-02-08 15:15:00,47.44,47.44,47.34,47.34,32300.0,39.8918,39.8918,39.8077,39.8077,32300.0
2010-02-08 15:20:00,47.34,47.37,47.34,47.37,56700.0,39.8077,39.8329,39.8077,39.8329,56700.0
2010-02-08 15:25:00,47.36,47.36,47.3,47.36,23700.0,39.8245,39.8245,39.774,39.8245,23700.0
2010-02-08 15:30:00,47.39,47.43,47.36,47.42,27000.0,39.8497,39.8834,39.8245,39.8749,27000.0
2010-02-08 15:35:00,47.41,47.43,47.4,47.4,5800.0,39.8665,39.8834,39.8581,39.8581,5800.0
2010-02-08 15:40:00,47.4,47.41,47.35,47.41,16300.0,39.8581,39.8665,39.8161,39.8665,16300.0
2010-02-08 15:45:00,47.42,47.42,47.29,47.3,19600.0,39.8749,39.8749,39.7656,39.774,19600.0
2010-02-08 15:50:00,47.26,47.3,47.21,47.21,18800.0,39.7404,39.774,39.6984,39.6984,18800.0
2010-02-08 15:55:00,47.21,47.24,47.16,47.17,75700.0,39.6984,39.7236,39.6563,39.6647,75700.0
2010-02-09 09:30:00,47.68,47.81,47.65,47.73,68700.0,40.0936,40.2029,40.0684,40.1356,68700.0
2010-02-09 09:35:00,47.73,47.8,47.68,47.68,22600.0,40.1356,40.1945,40.0936,40.0936,22600.0
2010-02-09 09:40:00,47.71,47.73,47.62,47.66,50800.0,40.1188,40.1356,40.0431,40.0768,50800.0
2010-02-09 09:45:00,47.68,47.7,47.62,47.64,26700.0,40.0936,40.1104,40.0431,40.0599,26700.0
2010-02-09 09:50:00,47.66,47.74,47.62,47.71,56200.0,40.0768,40.144,40.0431,40.1188,56200.0
2010-02-09 09:55:00,47.71,47.75,47.68,47.68,34300.0,40.1188,40.1524,40.0936,40.0936,34300.0
2010-02-09 10:00:00,47.67,47.7,47.61,47.67,123600.0,40.0852,40.1104,40.0347,40.0852,123600.0
2010-02-09 10:05:00,47.67,47.74,47.66,47.69,25100.0,40.0852,40.144,40.0768,40.102,25100.0
2010-02-09 10:10:00,47.7,47.78,47.7,47.75,43400.0,40.1104,40.1777,40.1104,40.1524,43400.0
2010-02-09 10:15:00,47.75,47.88,47.75,47.84,36700.0,40.1524,40.2618,40.1524,40.2281,36700.0
2010-02-09 10:20:00,47.82,47.83,47.79,47.83,22100.0,40.2113,40.2197,40.1861,40.2197,22100.0
2010-02-09 10:25:00,47.83,47.84,47.76,47.76,13900.0,40.2197,40.2281,40.1609,40.1609,13900.0
2010-02-09 10:30:00,47.76,47.8,47.73,47.76,22900.0,40.1609,40.1945,40.1356,40.1609,22900.0
2010-02-09 10:35:00,47.75,47.77,47.72,47.72,22800.0,40.1524,40.1693,40.1272,40.1272,22800.0
2010-02-09 10:40:00,47.71,47.73,47.65,47.67,44800.0,40.1188,40.1356,40.0684,40.0852,44800.0
2010-02-09 10:45:00,47.66,47.7,47.64,47.68,48000.0,40.0768,40.1104,40.0599,40.0936,48000.0
2010-02-09 10:50:00,47.68,47.71,47.65,47.7,16800.0,40.0936,40.1188,40.0684,40.1104,16800.0
2010-02-09 10:55:00,47.7,47.72,47.59,47.6,32800.0,40.1104,40.1272,40.0179,40.0263,32800.0
2010-02-09 11:00:00,47.6,47.6,47.52,47.6,43800.0,40.0263,40.0263,39.959,40.0263,43800.0
2010-02-09 11:05:00,47.6,47.6,47.41,47.45,59800.0,40.0263,40.0263,39.8665,39.9002,59800.0
2010-02-09 11:10:00,47.44,47.49,47.41,47.48,40900.0,39.8918,39.9338,39.8665,39.9254,40900.0
2010-02-09 11:15:00,47.48,47.51,47.41,47.51,41400.0,39.9254,39.9506,39.8665,39.9506,41400.0
2010-02-09 11:20:00,47.52,47.55,47.5,47.52,39500.0,39.959,39.9843,39.9422,39.959,39500.0
2010-02-09 11:25:00,47.52,47.53,47.42,47.46,60900.0,39.959,39.9674,39.8749,39.9086,60900.0
2010-02-09 11:30:00,47.46,47.72,47.43,47.72,45700.0,39.9086,40.1272,39.8834,40.1272,45700.0
2010-02-09 11:35:00,47.73,47.84,47.66,47.77,101200.0,40.1356,40.2281,40.0768,40.1693,101200.0
2010-02-09 11:40:00,47.77,47.82,47.71,47.76,41800.0,40.1693,40.2113,40.1188,40.1609,41800.0
2010-02-09 11:45:00,47.78,47.82,47.73,47.78,140400.0,40.1777,40.2113,40.1356,40.1777,140400.0
2010-02-09 11:50:00,47.78,47.96,47.77,47.93,45700.0,40.1777,40.329,40.1693,40.3038,45700.0
2010-02-09 11:55:00,47.93,47.95,47.83,47.85,38100.0,40.3038,40.3206,40.2197,40.2365,38100.0
2010-02-09 12:00:00,47.85,47.92,47.83,47.92,23000.0,40.2365,40.2954,40.2197,40.2954,23000.0
2010-02-09 12:05:00,47.92,48.0,47.92,47.99,54700.0,40.2954,40.3627,40.2954,40.3543,54700.0
2010-02-09 12:10:00,48.0,48.04,47.98,48.02,17600.0,40.3627,40.3963,40.3458,40.3795,17600.0
2010-02-09 12:15:00,48.03,48.17,48.03,48.12,37400.0,40.3879,40.5056,40.3879,40.4636,37400.0
2010-02-09 12:20:00,48.13,48.16,48.09,48.1,28500.0,40.472,40.4972,40.4383,40.4468,28500.0
2010-02-09 12:25:00,48.09,48.11,48.06,48.08,32100.0,40.4383,40.4552,40.4131,40.4299,32100.0
2010-02-09 12:30:00,48.08,48.12,48.08,48.09,17200.0,40.4299,40.4636,40.4299,40.4383,17200.0
2010-02-09 12:35:00,48.09,48.13,48.06,48.06,31800.0,40.4383,40.472,40.4131,40.4131,31800.0
2010-02-09 12:40:00,48.06,48.07,47.75,47.83,111800.0,40.4131,40.4215,40.1524,40.2197,111800.0
2010-02-09 12:45:00,47.82,47.92,47.81,47.86,59200.0,40.2113,40.2954,40.2029,40.2449,59200.0
2010-02-09 12:50:00,47.84,47.9,47.8,47.85,36500.0,40.2281,40.2786,40.1945,40.2365,36500.0
2010-02-09 12:55:00,47.84,47.93,47.84,47.89,21500.0,40.2281,40.3038,40.2281,40.2702,21500.0
2010-02-09 13:00:00,47.94,48.0,47.93,47.93,15500.0,40.3122,40.3627,40.3038,40.3038,15500.0
2010-02-09 13:05:00,47.94,47.99,47.9,47.96,23300.0,40.3122,40.3543,40.2786,40.329,23300.0
2010-02-09 13:10:00,47.95,47.96,47.91,47.94,28500.0,40.3206,40.329,40.287,40.3122,28500.0
2010-02-09 13:15:00,47.92,47.92,47.85,47.87,6400.0,40.2954,40.2954,40.2365,40.2533,6400.0
2010-02-09 13:20:00,47.87,47.92,47.84,47.92,5600.0,40.2533,40.2954,40.2281,40.2954,5600.0
2010-02-09 13:25:00,47.94,47.94,47.86,47.87,16300.0,40.3122,40.3122,40.2449,40.2533,16300.0
2010-02-09 13:30:00,47.87,47.9,47.84,47.84,256600.0,40.2533,40.2786,40.2281,40.2281,256600.0
2010-02-09 13:35:00,47.84,47.91,47.84,47.89,10100.0,40.2281,40.287,40.2281,40.2702,10100.0
2010-02-09 13:40:00,47.89,47.92,47.84,47.89,23500.0,40.2702,40.2954,40.2281,40.2702,23500.0
2010-02-09 13:45:00,47.91,47.95,47.91,47.94,27000.0,40.287,40.3206,40.287,40.3122,27000.0
2010-02-09 13:50:00,47.94,47.97,47.91,47.93,38500.0,40.3122,40.3374,40.287,40.3038,38500.0
2010-02-09 13:55:00,47.92,47.93,47.89,47.92,45600.0,40.2954,40.3038,40.2702,40.2954,45600.0
2010-02-09 14:00:00,47.92,47.95,47.9,47.91,24100.0,40.2954,40.3206,40.2786,40.287,24100.0
2010-02-09 14:05:00,47.91,47.93,47.86,47.87,21900.0,40.287,40.3038,40.2449,40.2533,21900.0
2010-02-09 14:10:00,47.87,47.89,47.85,47.89,11700.0,40.2533,40.2702,40.2365,40.2702,11700.0
2010-02-09 14:15:00,47.86,47.87,47.79,47.8,27300.0,40.2449,40.2533,40.1861,40.1945,27300.0
2010-02-09 14:20:00,47.81,47.85,47.8,47.83,13800.0,40.2029,40.2365,40.1945,40.2197,13800.0
2010-02-09 14:25:00,47.83,47.87,47.83,47.85,5400.0,40.2197,40.2533,40.2197,40.2365,5400.0
2010-02-09 14:30:00,47.85,47.93,47.85,47.91,21900.0,40.2365,40.3038,40.2365,40.287,21900.0
2010-02-09 14:35:00,47.91,47.92,47.88,47.88,17800.0,40.287,40.2954,40.2618,40.2618,17800.0
2010-02-09 14:40:00,47.85,47.93,47.84,47.85,34600.0,40.2365,40.3038,40.2281,40.2365,34600.0
2010-02-09 14:45:00,47.85,47.86,47.79,47.82,40600.0,40.2365,40.2449,40.1861,40.2113,40600.0
2010-02-09 14:50:00,47.79,47.81,47.76,47.8,38300.0,40.1861,40.2029,40.1609,40.1945,38300.0
2010-02-09 14:55:00,47.8,47.87,47.8,47.82,35800.0,40.1945,40.2533,40.1945,40.2113,35800.0
2010-02-09 15:00:00,47.8,47.88,47.78,47.87,22200.0,40.1945,40.2618,40.1777,40.2533,22200.0
2010-02-09 15:05:00,47.87,47.89,47.84,47.86,17900.0,40.2533,40.2702,40.2281,40.2449,17900.0
2010-02-09 15:10:00,47.86,47.91,47.83,47.91,25400.0,40.2449,40.287,40.2197,40.287,25400.0
2010-02-09 15:15:00,47.92,47.92,47.86,47.89,22400.0,40.2954,40.2954,40.2449,40.2702,22400.0
2010-02-09 15:20:00,47.9,47.96,47.89,47.95,27500.0,40.2786,40.329,40.2702,40.3206,27500.0
2010-02-09 15:25:00,47.95,47.98,47.91,47.94,43700.0,40.3206,40.3458,40.287,40.3122,43700.0
2010-02-09 15:30:00,47.95,47.98,47.91,47.97,14800.0,40.3206,40.3458,40.287,40.3374,14800.0
2010-02-09 15:35:00,47.96,47.97,47.92,47.92,11100.0,40.329,40.3374,40.2954,40.2954,11100.0
2010-02-09 15:40:00,47.9,47.9,47.86,47.86,30400.0,40.2786,40.2786,40.2449,40.2449,30400.0
2010-02-09 15:45:00,47.86,47.87,47.82,47.84,76000.0,40.2449,40.2533,40.2113,40.2281,76000.0
2010-02-09 15:50:00,47.85,47.85,47.71,47.73,23900.0,40.2365,40.2365,40.1188,40.1356,23900.0
2010-02-09 15:55:00,47.73,47.81,47.72,47.8,59100.0,40.1356,40.2029,40.1272,40.1945,59100.0
2010-02-09 16:00:00,47.8,47.8,47.8,47.8,25600.0,40.1945,40.1945,40.1945,40.1945,25600.0
2010-02-09 16:05:00,47.75,47.75,47.75,47.75,1200.0,40.1524,40.1524,40.1524,40.1524,1200.0
2010-02-09 16:10:00,47.75,47.75,47.75,47.75,0.0,40.1524,40.1524,40.1524,40.1524,0.0
2010-02-10 09:30:00,47.74,47.85,47.67,47.8,23300.0,40.144,40.2365,40.0852,40.1945,23300.0
2010-02-10 09:35:00,47.82,47.89,47.74,47.74,30300.0,40.2113,40.2702,40.144,40.144,30300.0
2010-02-10 09:40:00,47.74,47.78,47.67,47.67,22700.0,40.144,40.1777,40.0852,40.0852,22700.0
2010-02-10 09:45:00,47.68,47.77,47.68,47.75,15900.0,40.0936,40.1693,40.0936,40.1524,15900.0
2010-02-10 09:50:00,47.76,47.76,47.69,47.71,11000.0,40.1609,40.1609,40.102,40.1188,11000.0
2010-02-10 09:55:00,47.75,47.81,47.71,47.72,14200.0,40.1524,40.2029,40.1188,40.1272,14200.0
2010-02-10 10:00:00,47.73,47.74,47.57,47.64,61500.0,40.1356,40.144,40.0011,40.0599,61500.0
2010-02-10 10:05:00,47.63,47.63,47.44,47.47,34700.0,40.0515,40.0515,39.8918,39.917,34700.0
2010-02-10 10:10:00,47.48,47.48,47.4,47.44,20600.0,39.9254,39.9254,39.8581,39.8918,20600.0
2010-02-10 10:15:00,47.45,47.45,47.35,47.41,24500.0,39.9002,39.9002,39.8161,39.8665,24500.0
2010-02-10 10:20:00,47.42,47.48,47.39,47.43,14300.0,39.8749,39.9254,39.8497,39.8834,14300.0
2010-02-10 10:25:00,47.42,47.43,47.33,47.37,24000.0,39.8749,39.8834,39.7993,39.8329,24000.0
2010-02-10 10:30:00,47.38,47.42,47.32,47.42,29900.0,39.8413,39.8749,39.7909,39.8749,29900.0
2010-02-10 10:35:00,47.41,47.45,47.39,47.42,7900.0,39.8665,39.9002,39.8497,39.8749,7900.0
2010-02-10 10:40:00,47.43,47.51,47.43,47.47,30100.0,39.8834,39.9506,39.8834,39.917,30100.0
2010-02-10 10:45:00,47.45,47.49,47.43,47.45,33300.0,39.9002,39.9338,39.8834,39.9002,33300.0
2010-02-10 10:50:00,47.44,47.53,47.44,47.47,25800.0,39.8918,39.9674,39.8918,39.917,25800.0
2010-02-10 10:55:00,47.48,47.53,47.48,47.51,18500.0,39.9254,39.9674,39.9254,39.9506,18500.0
2010-02-10 11:00:00,47.53,47.53,47.44,47.44,10900.0,39.9674,39.9674,39.8918,39.8918,10900.0
2010-02-10 11:05:00,47.45,47.55,47.45,47.55,31000.0,39.9002,39.9843,39.9002,39.9843,31000.0
2010-02-10 11:10:00,47.57,47.57,47.49,47.49,10200.0,40.0011,40.0011,39.9338,39.9338,10200.0
2010-02-10 11:15:00,47.51,47.53,47.46,47.47,20200.0,39.9506,39.9674,39.9086,39.917,20200.0
2010-02-10 11:20:00,47.46,47.54,47.46,47.53,10000.0,39.9086,39.9759,39.9086,39.9674,10000.0
2010-02-10 11:25:00,47.55,47.62,47.55,47.61,17200.0,39.9843,40.0431,39.9843,40.0347,17200.0
2010-02-10 11:30:00,47.62,47.67,47.61,47.66,26000.0,40.0431,40.0852,40.0347,40.0768,26000.0
2010-02-10 11:35:00,47.64,47.64,47.61,47.61,13400.0,40.0599,40.0599,40.0347,40.0347,13400.0
2010-02-10 11:40:00,47.62,47.64,47.58,47.58,12400.0,40.0431,40.0599,40.0095,40.0095,12400.0
2010-02-10 11:45:00,47.58,47.6,47.57,47.6,13700.0,40.0095,40.0263,40.0011,40.0263,13700.0
2010-02-10 11:50:00,47.6,47.6,47.58,47.59,9100.0,40.0263,40.0263,40.0095,40.0179,9100.0
2010-02-10 11:55:00,47.59,47.63,47.55,47.55,7100.0,40.0179,40.0515,39.9843,39.9843,7100.0
2010-02-10 12:00:00,47.57,47.62,47.53,47.62,10900.0,40.0011,40.0431,39.9674,40.0431,10900.0
2010-02-10 12:05:00,47.63,47.63,47.6,47.63,11400.0,40.0515,40.0515,40.0263,40.0515,11400.0
2010-02-10 12:10:00,47.66,47.67,47.62,47.63,24600.0,40.0768,40.0852,40.0431,40.0515,24600.0
2010-02-10 12:15:00,47.62,47.64,47.61,47.64,16600.0,40.0431,40.0599,40.0347,40.0599,16600.0
2010-02-10 12:20:00,47.65,47.76,47.65,47.75,33900.0,40.0684,40.1609,40.0684,40.1524,33900.0
2010-02-10 12:25:00,47.75,47.79,47.73,47.78,17500.0,40.1524,40.1861,40.1356,40.1777,17500.0
2010-02-10 12:30:00,47.78,47.85,47.77,47.77,46100.0,40.1777,40.2365,40.1693,40.1693,46100.0
2010-02-10 12:35:00,47.76,47.78,47.74,47.76,13400.0,40.1609,40.1777,40.144,40.1609,13400.0
2010-02-10 12:40:00,47.76,47.79,47.76,47.77,27200.0,40.1609,40.1861,40.1609,40.1693,27200.0
2010-02-10 12:45:00,47.77,47.78,47.76,47.76,22000.0,40.1693,40.1777,40.1609,40.1609,22000.0
2010-02-10 12:50:00,47.75,47.76,47.74,47.75,4400.0,40.1524,40.1609,40.144,40.1524,4400.0
2010-02-10 12:55:00,47.76,47.76,47.74,47.74,5000.0,40.1609,40.1609,40.144,40.144,5000.0
2010-02-10 13:00:00,47.75,47.78,47.74,47.75,7600.0,40.1524,40.1777,40.144,40.1524,7600.0
2010-02-10 13:05:00,47.75,47.77,47.73,47.76,14800.0,40.1524,40.1693,40.1356,40.1609,14800.0
2010-02-10 13:10:00,47.76,47.83,47.76,47.8,34900.0,40.1609,40.2197,40.1609,40.1945,34900.0
2010-02-10 13:15:00,47.76,47.8,47.75,47.8,9200.0,40.1609,40.1945,40.1524,40.1945,9200.0
2010-02-10 13:20:00,47.8,47.83,47.8,47.82,5300.0,40.1945,40.2197,40.1945,40.2113,5300.0
2010-02-10 13:25:00,47.84,47.91,47.84,47.9,14100.0,40.2281,40.287,40.2281,40.2786,14100.0
2010-02-10 13:30:00,47.9,47.9,47.84,47.85,13000.0,40.2786,40.2786,40.2281,40.2365,13000.0
2010-02-10 13:35:00,47.87,47.87,47.82,47.83,14500.0,40.2533,40.2533,40.2113,40.2197,14500.0
2010-02-10 13:40:00,47.83,47.83,47.78,47.83,19600.0,40.2197,40.2197,40.1777,40.2197,19600.0
2010-02-10 13:45:00,47.81,47.82,47.78,47.81,5800.0,40.2029,40.2113,40.1777,40.2029,5800.0
2010-02-10 13:50:00,47.81,47.83,47.81,47.81,2500.0,40.2029,40.2197,40.2029,40.2029,2500.0
2010-02-10 13:55:00,47.81,47.81,47.78,47.81,17200.0,40.2029,40.2029,40.1777,40.2029,17200.0
2010-02-10 14:00:00,47.81,47.84,47.81,47.84,18800.0,40.2029,40.2281,40.2029,40.2281,18800.0
2010-02-10 14:05:00,47.84,47.86,47.84,47.85,30100.0,40.2281,40.2449,40.2281,40.2365,30100.0
2010-02-10 14:10:00,47.84,47.84,47.77,47.78,11400.0,40.2281,40.2281,40.1693,40.1777,11400.0
2010-02-10 14:15:00,47.78,47.83,47.77,47.83,9600.0,40.1777,40.2197,40.1693,40.2197,9600.0
2010-02-10 14:20:00,47.81,47.82,47.75,47.8,22300.0,40.2029,40.2113,40.1524,40.1945,22300.0
2010-02-10 14:25:00,47.81,47.83,47.79,47.79,8600.0,40.2029,40.2197,40.1861,40.1861,8600.0
2010-02-10 14:30:00,47.79,47.79,47.73,47.75,15500.0,40.1861,40.1861,40.1356,40.1524,15500.0
2010-02-10 14:35:00,47.74,47.75,47.7,47.74,18200.0,40.144,40.1524,40.1104,40.144,18200.0
2010-02-10 14:40:00,47.73,47.75,47.71,47.71,6100.0,40.1356,40.1524,40.1188,40.1188,6100.0
2010-02-10 14:45:00,47.71,47.73,47.71,47.72,4200.0,40.1188,40.1356,40.1188,40.1272,4200.0
2010-02-10 14:50:00,47.71,47.76,47.68,47.73,21100.0,40.1188,40.1609,40.0936,40.1356,21100.0
2010-02-10 14:55:00,47.74,47.75,47.73,47.74,800.0,40.144,40.1524,40.1356,40.144,800.0
2010-02-10 15:00:00,47.73,47.79,47.73,47.79,9800.0,40.1356,40.1861,40.1356,40.1861,9800.0
2010-02-10 15:05:00,47.8,47.8,47.74,47.77,13300.0,40.1945,40.1945,40.144,40.1693,13300.0
2010-02-10 15:10:00,47.78,47.81,47.77,47.77,13200.0,40.1777,40.2029,40.1693,40.1693,13200.0
2010-02-10 15:15:00,47.77,47.77,47.72,47.74,18400.0,40.1693,40.1693,40.1272,40.144,18400.0
2010-02-10 15:20:00,47.73,47.76,47.73,47.75,3100.0,40.1356,40.1609,40.1356,40.1524,3100.0
2010-02-10 15:25:00,47.75,47.8,47.74,47.77,15200.0,40.1524,40.1945,40.144,40.1693,15200.0
2010-02-10 15:30:00,47.76,47.76,47.65,47.65,63200.0,40.1609,40.1609,40.0684,40.0684,63200.0
2010-02-10 15:35:00,47.65,47.68,47.6,47.64,41700.0,40.0684,40.0936,40.0263,40.0599,41700.0
2010-02-10 15:40:00,47.64,47.69,47.62,47.63,44100.0,40.0599,40.102,40.0431,40.0515,44100.0
2010-02-10 15:45:00,47.64,47.69,47.64,47.66,30500.0,40.0599,40.102,40.0599,40.0768,30500.0
2010-02-10 15:50:00,47.67,47.68,47.64,47.64,127300.0,40.0852,40.0936,40.0599,40.0599,127300.0
2010-02-10 15:55:00,47.65,47.69,47.64,47.68,67700.0,40.0684,40.102,40.0599,40.0936,67700.0
2010-02-11 09:30:00,47.65,47.65,47.5,47.52,23400.0,40.0684,40.0684,39.9422,39.959,23400.0
2010-02-11 09:35:00,47.52,47.61,47.46,47.58,16800.0,39.959,40.0347,39.9086,40.0095,16800.0
2010-02-11 09:40:00,47.56,47.59,47.44,47.44,24900.0,39.9927,40.0179,39.8918,39.8918,24900.0
2010-02-11 09:45:00,47.42,47.47,47.37,47.46,36300.0,39.8749,39.917,39.8329,39.9086,36300.0
2010-02-11 09:50:00,47.47,47.53,47.46,47.5,27700.0,39.917,39.9674,39.9086,39.9422,27700.0
2010-02-11 09:55:00,47.47,47.59,47.47,47.56,39800.0,39.917,40.0179,39.917,39.9927,39800.0
2010-02-11 10:00:00,47.54,47.56,47.45,47.51,19000.0,39.9759,39.9927,39.9002,39.9506,19000.0
2010-02-11 10:05:00,47.51,47.61,47.51,47.59,15300.0,39.9506,40.0347,39.9506,40.0179,15300.0
2010-02-11 10:10:00,47.65,47.75,47.64,47.64,29000.0,40.0684,40.1524,40.0599,40.0599,29000.0
2010-02-11 10:15:00,47.64,47.71,47.64,47.65,8500.0,40.0599,40.1188,40.0599,40.0684,8500.0
2010-02-11 10:20:00,47.67,47.72,47.6,47.69,12600.0,40.0852,40.1272,40.0263,40.102,12600.0
2010-02-11 10:25:00,47.69,47.74,47.67,47.72,23600.0,40.102,40.144,40.0852,40.1272,23600.0
2010-02-11 10:30:00,47.71,47.71,47.58,47.61,30800.0,40.1188,40.1188,40.0095,40.0347,30800.0
2010-02-11 10:35:00,47.61,47.66,47.59,47.66,16500.0,40.0347,40.0768,40.0179,40.0768,16500.0
2010-02-11 10:40:00,47.65,47.67,47.59,47.6,25600.0,40.0684,40.0852,40.0179,40.0263,25600.0
2010-02-11 10:45:00,47.59,47.71,47.59,47.64,20600.0,40.0179,40.1188,40.0179,40.0599,20600.0
2010-02-11 10:50:00,47.64,47.64,47.54,47.56,30600.0,40.0599,40.0599,39.9759,39.9927,30600.0
2010-02-11 10:55:00,47.59,47.61,47.54,47.57,11800.0,40.0179,40.0347,39.9759,40.0011,11800.0
2010-02-11 11:00:00,47.59,47.64,47.58,47.62,14300.0,40.0179,40.0599,40.0095,40.0431,14300.0
2010-02-11 11:05:00,47.63,47.66,47.56,47.61,20400.0,40.0515,40.0768,39.9927,40.0347,20400.0
2010-02-11 11:10:00,47.61,47.73,47.61,47.72,14500.0,40.0347,40.1356,40.0347,40.1272,14500.0
2010-02-11 11:15:00,47.71,47.75,47.71,47.71,10600.0,40.1188,40.1524,40.1188,40.1188,10600.0
2010-02-11 11:20:00,47.72,47.88,47.72,47.88,23300.0,40.1272,40.2618,40.1272,40.2618,23300.0
2010-02-11 11:25:00,47.9,47.93,47.88,47.92,21300.0,40.2786,40.3038,40.2618,40.2954,21300.0
2010-02-11 11:30:00,47.95,47.95,47.88,47.9,6700.0,40.3206,40.3206,40.2618,40.2786,6700.0
2010-02-11 11:35:00,47.89,47.94,47.89,47.93,8500.0,40.2702,40.3122,40.2702,40.3038,8500.0
2010-02-11 11:40:00,47.93,48.06,47.9,48.05,185900.0,40.3038,40.4131,40.2786,40.4047,185900.0
2010-02-11 11:45:00,48.07,48.13,48.07,48.09,30400.0,40.4215,40.472,40.4215,40.4383,30400.0
2010-02-11 11:50:00,48.11,48.15,48.1,48.15,25900.0,40.4552,40.4888,40.4468,40.4888,25900.0
2010-02-11 11:55:00,48.13,48.14,48.09,48.1,10400.0,40.472,40.4804,40.4383,40.4468,10400.0
2010-02-11 12:00:00,48.1,48.13,48.09,48.13,6600.0,40.4468,40.472,40.4383,40.472,6600.0
2010-02-11 12:05:00,48.14,48.17,48.12,48.17,10600.0,40.4804,40.5056,40.4636,40.5056,10600.0
2010-02-11 12:10:00,48.17,48.19,48.13,48.15,26400.0,40.5056,40.5224,40.472,40.4888,26400.0
2010-02-11 12:15:00,48.16,48.21,48.14,48.14,15700.0,40.4972,40.5393,40.4804,40.4804,15700.0
2010-02-11 12:20:00,48.14,48.15,48.1,48.1,13200.0,40.4804,40.4888,40.4468,40.4468,13200.0
2010-02-11 12:25:00,48.1,48.12,48.1,48.12,7900.0,40.4468,40.4636,40.4468,40.4636,7900.0
2010-02-11 12:30:00,48.13,48.13,48.09,48.11,42000.0,40.472,40.472,40.4383,40.4552,42000.0
2010-02-11 12:35:00,48.1,48.12,48.09,48.11,8500.0,40.4468,40.4636,40.4383,40.4552,8500.0
2010-02-11 12:40:00,48.11,48.13,48.11,48.13,5000.0,40.4552,40.472,40.4552,40.472,5000.0
2010-02-11 12:45:00,48.14,48.14,48.12,48.12,10300.0,40.4804,40.4804,40.4636,40.4636,10300.0
2010-02-11 12:50:00,48.11,48.12,48.11,48.11,2400.0,40.4552,40.4636,40.4552,40.4552,2400.0
2010-02-11 12:55:00,48.11,48.15,48.1,48.13,11700.0,40.4552,40.4888,40.4468,40.472,11700.0
2010-02-11 13:00:00,48.12,48.12,48.09,48.09,10600.0,40.4636,40.4636,40.4383,40.4383,10600.0
2010-02-11 13:05:00,48.08,48.12,48.07,48.11,12300.0,40.4299,40.4636,40.4215,40.4552,12300.0
2010-02-11 13:10:00,48.11,48.15,48.1,48.13,9500.0,40.4552,40.4888,40.4468,40.472,9500.0
2010-02-11 13:15:00,48.14,48.15,48.12,48.15,16500.0,40.4804,40.4888,40.4636,40.4888,16500.0
2010-02-11 13:20:00,48.15,48.2,48.15,48.2,17700.0,40.4888,40.5308,40.4888,40.5308,17700.0
2010-02-11 13:25:00,48.2,48.24,48.2,48.22,19800.0,40.5308,40.5645,40.5308,40.5477,19800.0
2010-02-11 13:30:00,48.21,48.28,48.2,48.26,31500.0,40.5393,40.5981,40.5308,40.5813,31500.0
2010-02-11 13:35:00,48.27,48.27,48.21,48.21,24100.0,40.5897,40.5897,40.5393,40.5393,24100.0
2010-02-11 13:40:00,48.22,48.23,48.18,48.22,21400.0,40.5477,40.5561,40.514,40.5477,21400.0
2010-02-11 13:45:00,48.22,48.22,48.13,48.16,20500.0,40.5477,40.5477,40.472,40.4972,20500.0
2010-02-11 13:50:00,48.16,48.19,48.13,48.18,29100.0,40.4972,40.5224,40.472,40.514,29100.0
2010-02-11 13:55:00,48.17,48.21,48.16,48.19,19500.0,40.5056,40.5393,40.4972,40.5224,19500.0
2010-02-11 14:00:00,48.19,48.24,48.17,48.24,16000.0,40.5224,40.5645,40.5056,40.5645,16000.0
2010-02-11 14:05:00,48.23,48.26,48.2,48.24,13900.0,40.5561,40.5813,40.5308,40.5645,13900.0
2010-02-11 14:10:00,48.23,48.24,48.18,48.19,28400.0,40.5561,40.5645,40.514,40.5224,28400.0
2010-02-11 14:15:00,48.19,48.23,48.18,48.23,10500.0,40.5224,40.5561,40.514,40.5561,10500.0
2010-02-11 14:20:00,48.23,48.24,48.2,48.23,14100.0,40.5561,40.5645,40.5308,40.5561,14100.0
2010-02-11 14:25:00,48.22,48.28,48.21,48.27,24300.0,40.5477,40.5981,40.5393,40.5897,24300.0
2010-02-11 14:30:00,48.28,48.29,48.21,48.22,13000.0,40.5981,40.6065,40.5393,40.5477,13000.0
2010-02-11 14:35:00,48.23,48.24,48.22,48.22,15400.0,40.5561,40.5645,40.5477,40.5477,15400.0
2010-02-11 14:40:00,48.22,48.24,48.21,48.23,11200.0,40.5477,40.5645,40.5393,40.5561,11200.0
2010-02-11 14:45:00,48.23,48.26,48.21,48.21,34400.0,40.5561,40.5813,40.5393,40.5393,34400.0
2010-02-11 14:50:00,48.21,48.26,48.15,48.15,41000.0,40.5393,40.5813,40.4888,40.4888,41000.0
2010-02-11 14:55:00,48.16,48.21,48.15,48.21,9500.0,40.4972,40.5393,40.4888,40.5393,9500.0
2010-02-11 15:00:00,48.21,48.22,48.19,48.19,10100.0,40.5393,40.5477,40.5224,40.5224,10100.0
2010-02-11 15:05:00,48.2,48.24,48.2,48.22,15100.0,40.5308,40.5645,40.5308,40.5477,15100.0
2010-02-11 15:10:00,48.23,48.26,48.22,48.24,15400.0,40.5561,40.5813,40.5477,40.5645,15400.0
2010-02-11 15:15:00,48.24,48.25,48.23,48.23,11800.0,40.5645,40.5729,40.5561,40.5561,11800.0
2010-02-11 15:20:00,48.23,48.25,48.2,48.22,19200.0,40.5561,40.5729,40.5308,40.5477,19200.0
2010-02-11 15:25:00,48.23,48.23,48.18,48.18,30800.0,40.5561,40.5561,40.514,40.514,30800.0
2010-02-11 15:30:00,48.17,48.22,48.15,48.22,7100.0,40.5056,40.5477,40.4888,40.5477,7100.0
2010-02-11 15:35:00,48.22,48.22,48.17,48.17,16300.0,40.5477,40.5477,40.5056,40.5056,16300.0
2010-02-11 15:40:00,48.17,48.22,48.17,48.21,13200.0,40.5056,40.5477,40.5056,40.5393,13200.0
2010-02-11 15:45:00,48.2,48.21,48.12,48.13,30900.0,40.5308,40.5393,40.4636,40.472,30900.0
2010-02-11 15:50:00,48.13,48.23,48.13,48.23,29000.0,40.472,40.5561,40.472,40.5561,29000.0
2010-02-11 15:55:00,48.23,48.25,48.2,48.23,56500.0,40.5561,40.5729,40.5308,40.5561,56500.0
2010-02-12 09:30:00,47.71,47.77,47.7,47.75,20600.0,40.1188,40.1693,40.1104,40.1524,20600.0
2010-02-12 09:35:00,47.74,47.74,47.63,47.63,12500.0,40.144,40.144,40.0515,40.0515,12500.0
2010-02-12 09:40:00,47.63,47.69,47.59,47.69,13400.0,40.0515,40.102,40.0179,40.102,13400.0
2010-02-12 09:45:00,47.66,47.68,47.59,47.67,75000.0,40.0768,40.0936,40.0179,40.0852,75000.0
2010-02-12 09:50:00,47.66,47.66,47.61,47.66,24600.0,40.0768,40.0768,40.0347,40.0768,24600.0
2010-02-12 09:55:00,47.64,47.77,47.62,47.74,30900.0,40.0599,40.1693,40.0431,40.144,30900.0
2010-02-12 10:00:00,47.73,47.75,47.58,47.65,34700.0,40.1356,40.1524,40.0095,40.0684,34700.0
2010-02-12 10:05:00,47.66,47.8,47.64,47.8,10300.0,40.0768,40.1945,40.0599,40.1945,10300.0
2010-02-12 10:10:00,47.79,47.82,47.73,47.75,39400.0,40.1861,40.2113,40.1356,40.1524,39400.0
2010-02-12 10:15:00,47.74,47.87,47.73,47.78,39400.0,40.144,40.2533,40.1356,40.1777,39400.0
2010-02-12 10:20:00,47.76,47.79,47.75,47.77,17400.0,40.1609,40.1861,40.1524,40.1693,17400.0
2010-02-12 10:25:00,47.77,47.84,47.75,47.81,26700.0,40.1693,40.2281,40.1524,40.2029,26700.0
2010-02-12 10:30:00,47.81,47.88,47.78,47.81,22800.0,40.2029,40.2618,40.1777,40.2029,22800.0
2010-02-12 10:35:00,47.84,47.84,47.67,47.7,51500.0,40.2281,40.2281,40.0852,40.1104,51500.0
2010-02-12 10:40:00,47.71,47.75,47.7,47.72,27400.0,40.1188,40.1524,40.1104,40.1272,27400.0
2010-02-12 10:45:00,47.7,47.77,47.7,47.75,25600.0,40.1104,40.1693,40.1104,40.1524,25600.0
2010-02-12 10:50:00,47.74,47.8,47.74,47.76,15800.0,40.144,40.1945,40.144,40.1609,15800.0
2010-02-12 10:55:00,47.74,47.79,47.73,47.77,28900.0,40.144,40.1861,40.1356,40.1693,28900.0
2010-02-12 11:00:00,47.76,47.76,47.69,47.74,29800.0,40.1609,40.1609,40.102,40.144,29800.0
2010-02-12 11:05:00,47.74,47.78,47.74,47.76,6300.0,40.144,40.1777,40.144,40.1609,6300.0
2010-02-12 11:10:00,47.76,47.78,47.74,47.78,5100.0,40.1609,40.1777,40.144,40.1777,5100.0
2010-02-12 11:15:00,47.81,47.83,47.8,47.81,13000.0,40.2029,40.2197,40.1945,40.2029,13000.0
2010-02-12 11:20:00,47.82,47.91,47.82,47.88,15100.0,40.2113,40.287,40.2113,40.2618,15100.0
2010-02-12 11:25:00,47.88,47.88,47.83,47.84,14100.0,40.2618,40.2618,40.2197,40.2281,14100.0
2010-02-12 11:30:00,47.84,47.87,47.79,47.8,16100.0,40.2281,40.2533,40.1861,40.1945,16100.0
2010-02-12 11:35:00,47.8,47.83,47.8,47.82,14400.0,40.1945,40.2197,40.1945,40.2113,14400.0
2010-02-12 11:40:00,47.83,47.88,47.83,47.85,9400.0,40.2197,40.2618,40.2197,40.2365,9400.0
2010-02-12 11:45:00,47.86,47.88,47.85,47.88,42800.0,40.2449,40.2618,40.2365,40.2618,42800.0
2010-02-12 11:50:00,47.87,47.87,47.81,47.87,14700.0,40.2533,40.2533,40.2029,40.2533,14700.0
2010-02-12 11:55:00,47.87,47.89,47.86,47.87,9700.0,40.2533,40.2702,40.2449,40.2533,9700.0
2010-02-12 12:00:00,47.88,47.98,47.88,47.98,13900.0,40.2618,40.3458,40.2618,40.3458,13900.0
2010-02-12 12:05:00,47.98,47.99,47.96,47.99,17400.0,40.3458,40.3543,40.329,40.3543,17400.0
2010-02-12 12:10:00,47.99,48.05,47.99,48.05,37100.0,40.3543,40.4047,40.3543,40.4047,37100.0
2010-02-12 12:15:00,48.05,48.18,48.05,48.16,53100.0,40.4047,40.514,40.4047,40.4972,53100.0
2010-02-12 12:20:00,48.16,48.23,48.16,48.19,23500.0,40.4972,40.5561,40.4972,40.5224,23500.0
2010-02-12 12:25:00,48.18,48.18,48.15,48.16,24300.0,40.514,40.514,40.4888,40.4972,24300.0
2010-02-12 12:30:00,48.17,48.18,48.13,48.16,37600.0,40.5056,40.514,40.472,40.4972,37600.0
2010-02-12 12:35:00,48.16,48.18,48.14,48.14,17300.0,40.4972,40.514,40.4804,40.4804,17300.0
2010-02-12 12:40:00,48.13,48.15,48.11,48.12,22800.0,40.472,40.4888,40.4552,40.4636,22800.0
2010-02-12 12:45:00,48.13,48.17,48.13,48.17,1900.0,40.472,40.5056,40.472,40.5056,1900.0
2010-02-12 12:50:00,48.15,48.15,48.13,48.14,14300.0,40.4888,40.4888,40.472,40.4804,14300.0
2010-02-12 12:55:00,48.15,48.15,48.1,48.12,13400.0,40.4888,40.4888,40.4468,40.4636,13400.0
2010-02-12 13:00:00,48.12,48.14,48.08,48.09,13500.0,40.4636,40.4804,40.4299,40.4383,13500.0
2010-02-12 13:05:00,48.08,48.1,48.07,48.09,16900.0,40.4299,40.4468,40.4215,40.4383,16900.0
2010-02-12 13:10:00,48.09,48.09,48.01,48.01,10300.0,40.4383,40.4383,40.3711,40.3711,10300.0
2010-02-12 13:15:00,48.01,48.01,47.9,47.95,36500.0,40.3711,40.3711,40.2786,40.3206,36500.0
2010-02-12 13:20:00,47.93,47.94,47.84,47.92,31500.0,40.3038,40.3122,40.2281,40.2954,31500.0
2010-02-12 13:25:00,47.92,47.93,47.9,47.9,11700.0,40.2954,40.3038,40.2786,40.2786,11700.0
2010-02-12 13:30:00,47.9,47.9,47.84,47.87,29000.0,40.2786,40.2786,40.2281,40.2533,29000.0
2010-02-12 13:35:00,47.89,47.9,47.87,47.89,29300.0,40.2702,40.2786,40.2533,40.2702,29300.0
2010-02-12 13:40:00,47.88,48.0,47.88,47.97,25400.0,40.2618,40.3627,40.2618,40.3374,25400.0
2010-02-12 13:45:00,47.97,47.97,47.95,47.97,2500.0,40.3374,40.3374,40.3206,40.3374,2500.0
2010-02-12 13:50:00,47.97,48.0,47.95,47.98,8600.0,40.3374,40.3627,40.3206,40.3458,8600.0
2010-02-12 13:55:00,47.97,47.97,47.94,47.95,61900.0,40.3374,40.3374,40.3122,40.3206,61900.0
2010-02-12 14:00:00,47.96,48.0,47.94,47.98,6900.0,40.329,40.3627,40.3122,40.3458,6900.0
2010-02-12 14:05:00,47.99,48.03,47.99,48.03,13100.0,40.3543,40.3879,40.3543,40.3879,13100.0
2010-02-12 14:10:00,48.02,48.14,48.02,48.11,35200.0,40.3795,40.4804,40.3795,40.4552,35200.0
2010-02-12 14:15:00,48.14,48.17,48.13,48.16,14500.0,40.4804,40.5056,40.472,40.4972,14500.0
2010-02-12 14:20:00,48.17,48.26,48.17,48.21,29200.0,40.5056,40.5813,40.5056,40.5393,29200.0
2010-02-12 14:25:00,48.2,48.24,48.17,48.21,20300.0,40.5308,40.5645,40.5056,40.5393,20300.0
2010-02-12 14:30:00,48.2,48.23,48.19,48.23,10100.0,40.5308,40.5561,40.5224,40.5561,10100.0
2010-02-12 14:35:00,48.22,48.22,48.14,48.17,12900.0,40.5477,40.5477,40.4804,40.5056,12900.0
2010-02-12 14:40:00,48.17,48.17,48.11,48.12,11900.0,40.5056,40.5056,40.4552,40.4636,11900.0
2010-02-12 14:45:00,48.12,48.15,48.1,48.15,9000.0,40.4636,40.4888,40.4468,40.4888,9000.0
2010-02-12 14:50:00,48.16,48.2,48.15,48.18,15400.0,40.4972,40.5308,40.4888,40.514,15400.0
2010-02-12 14:55:00,48.17,48.17,48.07,48.09,14600.0,40.5056,40.5056,40.4215,40.4383,14600.0
2010-02-12 15:00:00,48.1,48.1,47.98,48.02,20900.0,40.4468,40.4468,40.3458,40.3795,20900.0
2010-02-12 15:05:00,48.0,48.09,47.99,48.08,11300.0,40.3627,40.4383,40.3543,40.4299,11300.0
2010-02-12 15:10:00,48.09,48.09,48.0,48.05,17400.0,40.4383,40.4383,40.3627,40.4047,17400.0
2010-02-12 15:15:00,48.04,48.06,47.99,48.01,25500.0,40.3963,40.4131,40.3543,40.3711,25500.0
2010-02-12 15:20:00,48.0,48.06,48.0,48.06,10400.0,40.3627,40.4131,40.3627,40.4131,10400.0
2010-02-12 15:25:00,48.05,48.08,48.04,48.04,21000.0,40.4047,40.4299,40.3963,40.3963,21000.0
2010-02-12 15:30:00,48.03,48.03,47.96,48.01,20400.0,40.3879,40.3879,40.329,40.3711,20400.0
2010-02-12 15:35:00,48.01,48.05,48.0,48.04,19400.0,40.3711,40.4047,40.3627,40.3963,19400.0
2010-02-12 15:40:00,48.05,48.19,48.05,48.12,18800.0,40.4047,40.5224,40.4047,40.4636,18800.0
2010-02-12 15:45:00,48.12,48.17,48.11,48.17,16600.0,40.4636,40.5056,40.4552,40.5056,16600.0
2010-02-12 15:50:00,48.16,48.21,48.12,48.2,22300.0,40.4972,40.5393,40.4636,40.5308,22300.0
2010-02-12 15:55:00,48.19,48.23,48.13,48.23,82500.0,40.5224,40.5561,40.472,40.5561,82500.0
2010-02-16 09:30:00,48.6,48.6,48.49,48.53,114700.0,40.8672,40.8672,40.7747,40.8083,114700.0
2010-02-16 09:35:00,48.54,48.57,48.5,48.56,41700.0,40.8167,40.842,40.7831,40.8336,41700.0
2010-02-16 09:40:00,48.56,48.56,48.47,48.48,17900.0,40.8336,40.8336,40.7579,40.7663,17900.0
2010-02-16 09:45:00,48.47,48.48,48.39,48.42,26400.0,40.7579,40.7663,40.6906,40.7158,26400.0
2010-02-16 09:50:00,48.43,48.49,48.43,48.47,13600.0,40.7242,40.7747,40.7242,40.7579,13600.0
2010-02-16 09:55:00,48.48,48.49,48.44,48.48,18300.0,40.7663,40.7747,40.7327,40.7663,18300.0
2010-02-16 10:00:00,48.48,48.52,48.45,48.47,27400.0,40.7663,40.7999,40.7411,40.7579,27400.0
2010-02-16 10:05:00,48.47,48.47,48.41,48.42,13500.0,40.7579,40.7579,40.7074,40.7158,13500.0
2010-02-16 10:10:00,48.4,48.49,48.4,48.49,7600.0,40.699,40.7747,40.699,40.7747,7600.0
2010-02-16 10:15:00,48.48,48.56,48.48,48.55,9600.0,40.7663,40.8336,40.7663,40.8252,9600.0
2010-02-16 10:20:00,48.55,48.56,48.52,48.53,12400.0,40.8252,40.8336,40.7999,40.8083,12400.0
2010-02-16 10:25:00,48.52,48.57,48.52,48.55,12800.0,40.7999,40.842,40.7999,40.8252,12800.0
2010-02-16 10:30:00,48.56,48.59,48.54,48.59,49600.0,40.8336,40.8588,40.8167,40.8588,49600.0
2010-02-16 10:35:00,48.59,48.66,48.59,48.66,15000.0,40.8588,40.9177,40.8588,40.9177,15000.0
2010-02-16 10:40:00,48.66,48.71,48.66,48.7,35100.0,40.9177,40.9597,40.9177,40.9513,35100.0
2010-02-16 10:45:00,48.69,48.71,48.68,48.7,15100.0,40.9429,40.9597,40.9345,40.9513,15100.0
2010-02-16 10:50:00,48.68,48.68,48.61,48.61,20100.0,40.9345,40.9345,40.8756,40.8756,20100.0
2010-02-16 10:55:00,48.61,48.63,48.6,48.62,8900.0,40.8756,40.8924,40.8672,40.884,8900.0
2010-02-16 11:00:00,48.62,48.63,48.61,48.63,15300.0,40.884,40.8924,40.8756,40.8924,15300.0
2010-02-16 11:05:00,48.64,48.64,48.59,48.61,15100.0,40.9008,40.9008,40.8588,40.8756,15100.0
2010-02-16 11:10:00,48.61,48.62,48.59,48.6,31000.0,40.8756,40.884,40.8588,40.8672,31000.0
2010-02-16 11:15:00,48.59,48.64,48.59,48.63,30600.0,40.8588,40.9008,40.8588,40.8924,30600.0
2010-02-16 11:20:00,48.64,48.67,48.64,48.66,10500.0,40.9008,40.9261,40.9008,40.9177,10500.0
2010-02-16 11:25:00,48.66,48.69,48.64,48.69,6200.0,40.9177,40.9429,40.9008,40.9429,6200.0
2010-02-16 11:30:00,48.69,48.74,48.69,48.71,17200.0,40.9429,40.9849,40.9429,40.9597,17200.0
2010-02-16 11:35:00,48.71,48.72,48.7,48.71,12400.0,40.9597,40.9681,40.9513,40.9597,12400.0
2010-02-16 11:40:00,48.72,48.79,48.72,48.79,19100.0,40.9681,41.027,40.9681,41.027,19100.0
2010-02-16 11:45:00,48.76,48.77,48.75,48.75,6000.0,41.0017,41.0101,40.9933,40.9933,6000.0
2010-02-16 11:50:00,48.74,48.75,48.74,48.75,7800.0,40.9849,40.9933,40.9849,40.9933,7800.0
2010-02-16 11:55:00,48.74,48.75,48.72,48.74,11100.0,40.9849,40.9933,40.9681,40.9849,11100.0
2010-02-16 12:00:00,48.74,48.74,48.72,48.73,7200.0,40.9849,40.9849,40.9681,40.9765,7200.0
2010-02-16 12:05:00,48.75,48.77,48.73,48.76,4100.0,40.9933,41.0101,40.9765,41.0017,4100.0
2010-02-16 12:10:00,48.75,48.76,48.72,48.73,14600.0,40.9933,41.0017,40.9681,40.9765,14600.0
2010-02-16 12:15:00,48.75,48.75,48.72,48.73,58500.0,40.9933,40.9933,40.9681,40.9765,58500.0
2010-02-16 12:20:00,48.74,48.75,48.73,48.74,10700.0,40.9849,40.9933,40.9765,40.9849,10700.0
2010-02-16 12:25:00,48.75,48.76,48.74,48.75,6600.0,40.9933,41.0017,40.9849,40.9933,6600.0
2010-02-16 12:30:00,48.74,48.74,48.71,48.71,4200.0,40.9849,40.9849,40.9597,40.9597,4200.0
2010-02-16 12:35:00,48.71,48.73,48.71,48.73,4500.0,40.9597,40.9765,40.9597,40.9765,4500.0
2010-02-16 12:40:00,48.73,48.73,48.72,48.73,8500.0,40.9765,40.9765,40.9681,40.9765,8500.0
2010-02-16 12:45:00,48.73,48.73,48.71,48.72,5400.0,40.9765,40.9765,40.9597,40.9681,5400.0
2010-02-16 12:50:00,48.72,48.75,48.71,48.73,5000.0,40.9681,40.9933,40.9597,40.9765,5000.0
2010-02-16 12:55:00,48.74,48.74,48.72,48.74,3000.0,40.9849,40.9849,40.9681,40.9849,3000.0
2010-02-16 13:00:00,48.74,48.75,48.7,48.71,10600.0,40.9849,40.9933,40.9513,40.9597,10600.0
2010-02-16 13:05:00,48.7,48.72,48.69,48.69,10500.0,40.9513,40.9681,40.9429,40.9429,10500.0
2010-02-16 13:10:00,48.69,48.73,48.69,48.71,5300.0,40.9429,40.9765,40.9429,40.9597,5300.0
2010-02-16 13:15:00,48.72,48.75,48.71,48.74,8500.0,40.9681,40.9933,40.9597,40.9849,8500.0
2010-02-16 13:20:00,48.74,48.74,48.73,48.74,7000.0,40.9849,40.9849,40.9765,40.9849,7000.0
2010-02-16 13:25:00,48.73,48.74,48.71,48.74,19600.0,40.9765,40.9849,40.9597,40.9849,19600.0
2010-02-16 13:30:00,48.75,48.77,48.72,48.73,17600.0,40.9933,41.0101,40.9681,40.9765,17600.0
2010-02-16 13:35:00,48.73,48.75,48.71,48.71,9700.0,40.9765,40.9933,40.9597,40.9597,9700.0
2010-02-16 13:40:00,48.71,48.72,48.71,48.72,5600.0,40.9597,40.9681,40.9597,40.9681,5600.0
2010-02-16 13:45:00,48.71,48.75,48.71,48.74,149200.0,40.9597,40.9933,40.9597,40.9849,149200.0
2010-02-16 13:50:00,48.73,48.75,48.73,48.74,5300.0,40.9765,40.9933,40.9765,40.9849,5300.0
2010-02-16 13:55:00,48.74,48.75,48.74,48.75,13800.0,40.9849,40.9933,40.9849,40.9933,13800.0
2010-02-16 14:00:00,48.75,48.75,48.72,48.73,29200.0,40.9933,40.9933,40.9681,40.9765,29200.0
2010-02-16 14:05:00,48.72,48.73,48.69,48.71,322400.0,40.9681,40.9765,40.9429,40.9597,322400.0
2010-02-16 14:10:00,48.7,48.73,48.7,48.72,21800.0,40.9513,40.9765,40.9513,40.9681,21800.0
2010-02-16 14:15:00,48.72,48.72,48.7,48.71,24300.0,40.9681,40.9681,40.9513,40.9597,24300.0
2010-02-16 14:20:00,48.71,48.73,48.7,48.72,8700.0,40.9597,40.9765,40.9513,40.9681,8700.0
2010-02-16 14:25:00,48.72,48.79,48.72,48.77,19600.0,40.9681,41.027,40.9681,41.0101,19600.0
2010-02-16 14:30:00,48.77,48.77,48.72,48.72,30300.0,41.0101,41.0101,40.9681,40.9681,30300.0
2010-02-16 14:35:00,48.73,48.74,48.71,48.73,26000.0,40.9765,40.9849,40.9597,40.9765,26000.0
2010-02-16 14:40:00,48.72,48.74,48.72,48.73,10100.0,40.9681,40.9849,40.9681,40.9765,10100.0
2010-02-16 14:45:00,48.74,48.76,48.73,48.75,19500.0,40.9849,41.0017,40.9765,40.9933,19500.0
2010-02-16 14:50:00,48.75,48.81,48.74,48.79,38400.0,40.9933,41.0438,40.9849,41.027,38400.0
2010-02-16 14:55:00,48.79,48.8,48.74,48.78,45600.0,41.027,41.0354,40.9849,41.0186,45600.0
2010-02-16 15:00:00,48.78,48.78,48.77,48.77,5300.0,41.0186,41.0186,41.0101,41.0101,5300.0
2010-02-16 15:05:00,48.76,48.79,48.76,48.78,11300.0,41.0017,41.027,41.0017,41.0186,11300.0
2010-02-16 15:10:00,48.79,48.8,48.78,48.78,16800.0,41.027,41.0354,41.0186,41.0186,16800.0
2010-02-16 15:15:00,48.78,48.79,48.77,48.79,8500.0,41.0186,41.027,41.0101,41.027,8500.0
2010-02-16 15:20:00,48.78,48.79,48.76,48.76,5000.0,41.0186,41.027,41.0017,41.0017,5000.0
2010-02-16 15:25:00,48.77,48.83,48.77,48.81,38600.0,41.0101,41.0606,41.0101,41.0438,38600.0
2010-02-16 15:30:00,48.8,48.87,48.8,48.87,27700.0,41.0354,41.0942,41.0354,41.0942,27700.0
2010-02-16 15:35:00,48.86,48.9,48.86,48.89,21900.0,41.0858,41.1195,41.0858,41.1111,21900.0
2010-02-16 15:40:00,48.89,48.94,48.88,48.94,36300.0,41.1111,41.1531,41.1026,41.1531,36300.0
2010-02-16 15:45:00,48.93,48.94,48.92,48.92,18100.0,41.1447,41.1531,41.1363,41.1363,18100.0
2010-02-16 15:50:00,48.93,48.94,48.89,48.89,19700.0,41.1447,41.1531,41.1111,41.1111,19700.0
2010-02-16 15:55:00,48.89,48.93,48.87,48.91,83200.0,41.1111,41.1447,41.0942,41.1279,83200.0
2010-02-16 16:00:00,48.87,48.87,48.87,48.87,57100.0,41.0942,41.0942,41.0942,41.0942,57100.0
2010-02-16 16:05:00,48.87,48.87,48.87,48.87,0.0,41.0942,41.0942,41.0942,41.0942,0.0
2010-02-16 16:10:00,48.92,48.92,48.92,48.92,15000.0,41.1363,41.1363,41.1363,41.1363,15000.0
2010-02-17 09:30:00,49.16,49.16,49.07,49.1,44200.0,41.3381,41.3381,41.2624,41.2876,44200.0
2010-02-17 09:35:00,49.12,49.15,49.08,49.13,17900.0,41.3045,41.3297,41.2708,41.3129,17900.0
2010-02-17 09:40:00,49.12,49.12,49.04,49.07,15500.0,41.3045,41.3045,41.2372,41.2624,15500.0
2010-02-17 09:45:00,49.08,49.14,49.04,49.14,23000.0,41.2708,41.3213,41.2372,41.3213,23000.0
2010-02-17 09:50:00,49.13,49.13,49.06,49.08,12400.0,41.3129,41.3129,41.254,41.2708,12400.0
2010-02-17 09:55:00,49.09,49.1,49.06,49.09,7900.0,41.2792,41.2876,41.254,41.2792,7900.0
2010-02-17 10:00:00,49.12,49.12,49.03,49.03,12000.0,41.3045,41.3045,41.2288,41.2288,12000.0
2010-02-17 10:05:00,49.03,49.13,49.03,49.13,12100.0,41.2288,41.3129,41.2288,41.3129,12100.0
2010-02-17 10:10:00,49.13,49.15,49.11,49.11,19400.0,41.3129,41.3297,41.2961,41.2961,19400.0
2010-02-17 10:15:00,49.11,49.15,49.11,49.15,8800.0,41.2961,41.3297,41.2961,41.3297,8800.0
2010-02-17 10:20:00,49.14,49.16,49.11,49.12,9000.0,41.3213,41.3381,41.2961,41.3045,9000.0
2010-02-17 10:25:00,49.11,49.14,49.1,49.13,6300.0,41.2961,41.3213,41.2876,41.3129,6300.0
2010-02-17 10:30:00,49.16,49.21,49.15,49.21,14000.0,41.3381,41.3801,41.3297,41.3801,14000.0
2010-02-17 10:35:00,49.2,49.22,49.12,49.14,17200.0,41.3717,41.3885,41.3045,41.3213,17200.0
2010-02-17 10:40:00,49.13,49.14,49.09,49.12,20400.0,41.3129,41.3213,41.2792,41.3045,20400.0
2010-02-17 10:45:00,49.13,49.14,49.08,49.11,44100.0,41.3129,41.3213,41.2708,41.2961,44100.0
2010-02-17 10:50:00,49.11,49.14,49.11,49.11,12600.0,41.2961,41.3213,41.2961,41.2961,12600.0
2010-02-17 10:55:00,49.11,49.13,49.09,49.11,12400.0,41.2961,41.3129,41.2792,41.2961,12400.0
2010-02-17 11:00:00,49.1,49.1,49.04,49.04,6300.0,41.2876,41.2876,41.2372,41.2372,6300.0
2010-02-17 11:05:00,49.05,49.1,49.05,49.05,17500.0,41.2456,41.2876,41.2456,41.2456,17500.0
2010-02-17 11:10:00,49.04,49.09,49.03,49.09,9800.0,41.2372,41.2792,41.2288,41.2792,9800.0
2010-02-17 11:15:00,49.09,49.1,49.06,49.08,5000.0,41.2792,41.2876,41.254,41.2708,5000.0
2010-02-17 11:20:00,49.07,49.09,49.05,49.08,28300.0,41.2624,41.2792,41.2456,41.2708,28300.0
2010-02-17 11:25:00,49.09,49.1,48.99,49.01,12200.0,41.2792,41.2876,41.1951,41.212,12200.0
2010-02-17 11:30:00,49.0,49.01,48.96,48.99,24400.0,41.2036,41.212,41.1699,41.1951,24400.0
2010-02-17 11:35:00,49.0,49.01,48.99,49.01,10100.0,41.2036,41.212,41.1951,41.212,10100.0
2010-02-17 11:40:00,49.01,49.01,48.98,49.0,13400.0,41.212,41.212,41.1867,41.2036,13400.0
2010-02-17 11:45:00,49.0,49.05,49.0,49.05,4200.0,41.2036,41.2456,41.2036,41.2456,4200.0
2010-02-17 11:50:00,49.06,49.08,49.06,49.07,10300.0,41.254,41.2708,41.254,41.2624,10300.0
2010-02-17 11:55:00,49.06,49.07,49.06,49.06,4400.0,41.254,41.2624,41.254,41.254,4400.0
2010-02-17 12:00:00,49.06,49.11,49.06,49.1,9800.0,41.254,41.2961,41.254,41.2876,9800.0
2010-02-17 12:05:00,49.09,49.1,49.08,49.1,12200.0,41.2792,41.2876,41.2708,41.2876,12200.0
2010-02-17 12:10:00,49.09,49.09,49.08,49.08,3500.0,41.2792,41.2792,41.2708,41.2708,3500.0
2010-02-17 12:15:00,49.08,49.14,49.08,49.14,23100.0,41.2708,41.3213,41.2708,41.3213,23100.0
2010-02-17 12:20:00,49.15,49.15,49.12,49.15,15100.0,41.3297,41.3297,41.3045,41.3297,15100.0
2010-02-17 12:25:00,49.14,49.15,49.13,49.14,9000.0,41.3213,41.3297,41.3129,41.3213,9000.0
2010-02-17 12:30:00,49.15,49.15,49.13,49.14,7100.0,41.3297,41.3297,41.3129,41.3213,7100.0
2010-02-17 12:35:00,49.13,49.13,49.12,49.12,600.0,41.3129,41.3129,41.3045,41.3045,600.0
2010-02-17 12:40:00,49.1,49.11,49.08,49.08,14600.0,41.2876,41.2961,41.2708,41.2708,14600.0
2010-02-17 12:45:00,49.08,49.11,49.07,49.09,16700.0,41.2708,41.2961,41.2624,41.2792,16700.0
2010-02-17 12:50:00,49.09,49.09,49.09,49.09,31900.0,41.2792,41.2792,41.2792,41.2792,31900.0
2010-02-17 12:55:00,49.1,49.13,49.1,49.13,5000.0,41.2876,41.3129,41.2876,41.3129,5000.0
2010-02-17 13:00:00,49.13,49.16,49.13,49.16,5600.0,41.3129,41.3381,41.3129,41.3381,5600.0
2010-02-17 13:05:00,49.16,49.16,49.13,49.14,10800.0,41.3381,41.3381,41.3129,41.3213,10800.0
2010-02-17 13:10:00,49.15,49.16,49.14,49.14,10300.0,41.3297,41.3381,41.3213,41.3213,10300.0
2010-02-17 13:15:00,49.14,49.17,49.14,49.17,7500.0,41.3213,41.3465,41.3213,41.3465,7500.0
2010-02-17 13:20:00,49.17,49.19,49.15,49.16,13200.0,41.3465,41.3633,41.3297,41.3381,13200.0
2010-02-17 13:25:00,49.16,49.16,49.15,49.15,7300.0,41.3381,41.3381,41.3297,41.3297,7300.0
2010-02-17 13:30:00,49.14,49.14,49.11,49.13,7100.0,41.3213,41.3213,41.2961,41.3129,7100.0
2010-02-17 13:35:00,49.12,49.14,49.12,49.13,12200.0,41.3045,41.3213,41.3045,41.3129,12200.0
2010-02-17 13:40:00,49.14,49.14,49.13,49.13,3600.0,41.3213,41.3213,41.3129,41.3129,3600.0
2010-02-17 13:45:00,49.14,49.14,49.1,49.1,15100.0,41.3213,41.3213,41.2876,41.2876,15100.0
2010-02-17 13:50:00,49.09,49.12,49.08,49.12,5800.0,41.2792,41.3045,41.2708,41.3045,5800.0
2010-02-17 13:55:00,49.12,49.14,49.1,49.13,2500.0,41.3045,41.3213,41.2876,41.3129,2500.0
2010-02-17 14:00:00,49.13,49.13,49.06,49.12,61900.0,41.3129,41.3129,41.254,41.3045,61900.0
2010-02-17 14:05:00,49.11,49.17,49.09,49.16,42000.0,41.2961,41.3465,41.2792,41.3381,42000.0
2010-02-17 14:10:00,49.16,49.17,49.14,49.14,34900.0,41.3381,41.3465,41.3213,41.3213,34900.0
2010-02-17 14:15:00,49.14,49.14,49.08,49.08,18400.0,41.3213,41.3213,41.2708,41.2708,18400.0
2010-02-17 14:20:00,49.09,49.09,49.03,49.08,26200.0,41.2792,41.2792,41.2288,41.2708,26200.0
2010-02-17 14:25:00,49.07,49.12,49.07,49.12,11800.0,41.2624,41.3045,41.2624,41.3045,11800.0
2010-02-17 14:30:00,49.1,49.13,49.09,49.11,18600.0,41.2876,41.3129,41.2792,41.2961,18600.0
2010-02-17 14:35:00,49.11,49.13,49.1,49.13,8600.0,41.2961,41.3129,41.2876,41.3129,8600.0
2010-02-17 14:40:00,49.11,49.15,49.11,49.14,8800.0,41.2961,41.3297,41.2961,41.3213,8800.0
2010-02-17 14:45:00,49.14,49.14,49.12,49.12,11800.0,41.3213,41.3213,41.3045,41.3045,11800.0
2010-02-17 14:50:00,49.11,49.12,49.1,49.12,7500.0,41.2961,41.3045,41.2876,41.3045,7500.0
2010-02-17 14:55:00,49.11,49.16,49.11,49.16,7100.0,41.2961,41.3381,41.2961,41.3381,7100.0
2010-02-17 15:00:00,49.15,49.16,49.14,49.16,13000.0,41.3297,41.3381,41.3213,41.3381,13000.0
2010-02-17 15:05:00,49.16,49.16,49.14,49.15,10000.0,41.3381,41.3381,41.3213,41.3297,10000.0
2010-02-17 15:10:00,49.14,49.18,49.13,49.17,8500.0,41.3213,41.3549,41.3129,41.3465,8500.0
2010-02-17 15:15:00,49.18,49.2,49.17,49.19,10300.0,41.3549,41.3717,41.3465,41.3633,10300.0
2010-02-17 15:20:00,49.18,49.19,49.14,49.16,7300.0,41.3549,41.3633,41.3213,41.3381,7300.0
2010-02-17 15:25:00,49.17,49.18,49.15,49.17,13200.0,41.3465,41.3549,41.3297,41.3465,13200.0
2010-02-17 15:30:00,49.17,49.2,49.17,49.2,14200.0,41.3465,41.3717,41.3465,41.3717,14200.0
2010-02-17 15:35:00,49.21,49.22,49.18,49.18,2500.0,41.3801,41.3885,41.3549,41.3549,2500.0
2010-02-17 15:40:00,49.18,49.19,49.13,49.17,8800.0,41.3549,41.3633,41.3129,41.3465,8800.0
2010-02-17 15:45:00,49.17,49.18,49.14,49.15,5200.0,41.3465,41.3549,41.3213,41.3297,5200.0
2010-02-17 15:50:00,49.14,49.18,49.14,49.18,5600.0,41.3213,41.3549,41.3213,41.3549,5600.0
2010-02-17 15:55:00,49.18,49.22,49.17,49.22,47400.0,41.3549,41.3885,41.3465,41.3885,47400.0
2010-02-18 09:30:00,49.19,49.19,49.1,49.15,29300.0,41.3633,41.3633,41.2876,41.3297,29300.0
2010-02-18 09:35:00,49.17,49.23,49.17,49.21,11100.0,41.3465,41.397,41.3465,41.3801,11100.0
2010-02-18 09:40:00,49.19,49.24,49.17,49.17,18900.0,41.3633,41.4054,41.3465,41.3465,18900.0
2010-02-18 09:45:00,49.19,49.22,49.18,49.22,7500.0,41.3633,41.3885,41.3549,41.3885,7500.0
2010-02-18 09:50:00,49.22,49.32,49.22,49.28,31300.0,41.3885,41.4726,41.3885,41.439,31300.0
2010-02-18 09:55:00,49.29,49.32,49.26,49.26,19300.0,41.4474,41.4726,41.4222,41.4222,19300.0
2010-02-18 10:00:00,49.28,49.34,49.23,49.3,31400.0,41.439,41.4895,41.397,41.4558,31400.0
2010-02-18 10:05:00,49.3,49.32,49.28,49.3,13300.0,41.4558,41.4726,41.439,41.4558,13300.0
2010-02-18 10:10:00,49.3,49.36,49.29,49.33,11800.0,41.4558,41.5063,41.4474,41.481,11800.0
2010-02-18 10:15:00,49.33,49.35,49.29,49.3,14800.0,41.481,41.4979,41.4474,41.4558,14800.0
2010-02-18 10:20:00,49.29,49.29,49.21,49.21,11600.0,41.4474,41.4474,41.3801,41.3801,11600.0
2010-02-18 10:25:00,49.21,49.22,49.19,49.21,4000.0,41.3801,41.3885,41.3633,41.3801,4000.0
2010-02-18 10:30:00,49.22,49.22,49.16,49.2,21800.0,41.3885,41.3885,41.3381,41.3717,21800.0
2010-02-18 10:35:00,49.2,49.24,49.2,49.24,19500.0,41.3717,41.4054,41.3717,41.4054,19500.0
2010-02-18 10:40:00,49.25,49.27,49.23,49.26,7800.0,41.4138,41.4306,41.397,41.4222,7800.0
2010-02-18 10:45:00,49.27,49.29,49.25,49.28,5500.0,41.4306,41.4474,41.4138,41.439,5500.0
2010-02-18 10:50:00,49.28,49.3,49.27,49.29,12600.0,41.439,41.4558,41.4306,41.4474,12600.0
2010-02-18 10:55:00,49.29,49.34,49.29,49.3,13900.0,41.4474,41.4895,41.4474,41.4558,13900.0
2010-02-18 11:00:00,49.3,49.31,49.28,49.3,15700.0,41.4558,41.4642,41.439,41.4558,15700.0
2010-02-18 11:05:00,49.31,49.32,49.28,49.29,3300.0,41.4642,41.4726,41.439,41.4474,3300.0
2010-02-18 11:10:00,49.28,49.32,49.28,49.3,1400.0,41.439,41.4726,41.439,41.4558,1400.0
2010-02-18 11:15:00,49.28,49.3,49.26,49.28,8500.0,41.439,41.4558,41.4222,41.439,8500.0
2010-02-18 11:20:00,49.28,49.31,49.28,49.31,9300.0,41.439,41.4642,41.439,41.4642,9300.0
2010-02-18 11:25:00,49.3,49.31,49.28,49.28,14700.0,41.4558,41.4642,41.439,41.439,14700.0
2010-02-18 11:30:00,49.26,49.28,49.23,49.25,6500.0,41.4222,41.439,41.397,41.4138,6500.0
2010-02-18 11:35:00,49.25,49.26,49.23,49.26,4900.0,41.4138,41.4222,41.397,41.4222,4900.0
2010-02-18 11:40:00,49.26,49.3,49.26,49.29,19900.0,41.4222,41.4558,41.4222,41.4474,19900.0
2010-02-18 11:45:00,49.3,49.32,49.29,49.29,3900.0,41.4558,41.4726,41.4474,41.4474,3900.0
2010-02-18 11:50:00,49.29,49.32,49.28,49.29,11700.0,41.4474,41.4726,41.439,41.4474,11700.0
2010-02-18 11:55:00,49.28,49.29,49.27,49.29,23100.0,41.439,41.4474,41.4306,41.4474,23100.0
2010-02-18 12:00:00,49.3,49.31,49.3,49.31,2200.0,41.4558,41.4642,41.4558,41.4642,2200.0
2010-02-18 12:05:00,49.3,49.3,49.27,49.28,5300.0,41.4558,41.4558,41.4306,41.439,5300.0
2010-02-18 12:10:00,49.28,49.29,49.25,49.27,9900.0,41.439,41.4474,41.4138,41.4306,9900.0
2010-02-18 12:15:00,49.25,49.28,49.25,49.27,19400.0,41.4138,41.439,41.4138,41.4306,19400.0
2010-02-18 12:20:00,49.29,49.29,49.26,49.26,500.0,41.4474,41.4474,41.4222,41.4222,500.0
2010-02-18 12:25:00,49.29,49.29,49.27,49.27,1900.0,41.4474,41.4474,41.4306,41.4306,1900.0
2010-02-18 12:30:00,49.27,49.28,49.26,49.26,2100.0,41.4306,41.439,41.4222,41.4222,2100.0
2010-02-18 12:35:00,49.26,49.27,49.24,49.24,13700.0,41.4222,41.4306,41.4054,41.4054,13700.0
2010-02-18 12:40:00,49.24,49.25,49.23,49.25,3300.0,41.4054,41.4138,41.397,41.4138,3300.0
2010-02-18 12:45:00,49.26,49.26,49.23,49.25,6000.0,41.4222,41.4222,41.397,41.4138,6000.0
2010-02-18 12:50:00,49.25,49.26,49.24,49.25,10800.0,41.4138,41.4222,41.4054,41.4138,10800.0
2010-02-18 12:55:00,49.26,49.26,49.25,49.25,6400.0,41.4222,41.4222,41.4138,41.4138,6400.0
2010-02-18 13:00:00,49.26,49.3,49.25,49.3,25000.0,41.4222,41.4558,41.4138,41.4558,25000.0
2010-02-18 13:05:00,49.3,49.3,49.27,49.28,4000.0,41.4558,41.4558,41.4306,41.439,4000.0
2010-02-18 13:10:00,49.28,49.28,49.27,49.28,14900.0,41.439,41.439,41.4306,41.439,14900.0
2010-02-18 13:15:00,49.28,49.28,49.27,49.27,3300.0,41.439,41.439,41.4306,41.4306,3300.0
2010-02-18 13:20:00,49.28,49.29,49.28,49.29,6600.0,41.439,41.4474,41.439,41.4474,6600.0
2010-02-18 13:25:00,49.29,49.29,49.27,49.29,14100.0,41.4474,41.4474,41.4306,41.4474,14100.0
2010-02-18 13:30:00,49.28,49.32,49.28,49.31,8800.0,41.439,41.4726,41.439,41.4642,8800.0
2010-02-18 13:35:00,49.31,49.32,49.3,49.3,5700.0,41.4642,41.4726,41.4558,41.4558,5700.0
2010-02-18 13:40:00,49.29,49.31,49.29,49.31,5300.0,41.4474,41.4642,41.4474,41.4642,5300.0
2010-02-18 13:45:00,49.31,49.33,49.31,49.32,2900.0,41.4642,41.481,41.4642,41.4726,2900.0
2010-02-18 13:50:00,49.33,49.35,49.33,49.34,8200.0,41.481,41.4979,41.481,41.4895,8200.0
2010-02-18 13:55:00,49.34,49.35,49.33,49.33,67800.0,41.4895,41.4979,41.481,41.481,67800.0
2010-02-18 14:00:00,49.34,49.36,49.33,49.34,22100.0,41.4895,41.5063,41.481,41.4895,22100.0
2010-02-18 14:05:00,49.34,49.34,49.32,49.33,2700.0,41.4895,41.4895,41.4726,41.481,2700.0
2010-02-18 14:10:00,49.33,49.34,49.32,49.32,12400.0,41.481,41.4895,41.4726,41.4726,12400.0
2010-02-18 14:15:00,49.32,49.44,49.31,49.44,20100.0,41.4726,41.5735,41.4642,41.5735,20100.0
2010-02-18 14:20:00,49.44,49.44,49.42,49.43,4700.0,41.5735,41.5735,41.5567,41.5651,4700.0
2010-02-18 14:25:00,49.43,49.47,49.42,49.45,13700.0,41.5651,41.5988,41.5567,41.582,13700.0
2010-02-18 14:30:00,49.44,49.46,49.43,49.46,51200.0,41.5735,41.5904,41.5651,41.5904,51200.0
2010-02-18 14:35:00,49.47,49.53,49.46,49.49,22800.0,41.5988,41.6492,41.5904,41.6156,22800.0
2010-02-18 14:40:00,49.48,49.5,49.46,49.46,23200.0,41.6072,41.624,41.5904,41.5904,23200.0
2010-02-18 14:45:00,49.47,49.5,49.47,49.49,63900.0,41.5988,41.624,41.5988,41.6156,63900.0
2010-02-18 14:50:00,49.49,49.51,49.48,49.51,90400.0,41.6156,41.6324,41.6072,41.6324,90400.0
2010-02-18 14:55:00,49.5,49.53,49.5,49.52,83900.0,41.624,41.6492,41.624,41.6408,83900.0
2010-02-18 15:00:00,49.52,49.55,49.5,49.5,60100.0,41.6408,41.666,41.624,41.624,60100.0
2010-02-18 15:05:00,49.5,49.5,49.48,49.5,106300.0,41.624,41.624,41.6072,41.624,106300.0
2010-02-18 15:10:00,49.51,49.51,49.48,49.48,86100.0,41.6324,41.6324,41.6072,41.6072,86100.0
2010-02-18 15:15:00,49.49,49.52,49.48,49.5,97400.0,41.6156,41.6408,41.6072,41.624,97400.0
2010-02-18 15:20:00,49.5,49.51,49.49,49.51,62100.0,41.624,41.6324,41.6156,41.6324,62100.0
2010-02-18 15:25:00,49.51,49.51,49.49,49.51,23000.0,41.6324,41.6324,41.6156,41.6324,23000.0
2010-02-18 15:30:00,49.5,49.53,49.5,49.53,16100.0,41.624,41.6492,41.624,41.6492,16100.0
2010-02-18 15:35:00,49.52,49.54,49.51,49.52,6800.0,41.6408,41.6576,41.6324,41.6408,6800.0
2010-02-18 15:40:00,49.52,49.57,49.52,49.55,16800.0,41.6408,41.6829,41.6408,41.666,16800.0
2010-02-18 15:45:00,49.55,49.59,49.54,49.56,43200.0,41.666,41.6997,41.6576,41.6745,43200.0
2010-02-18 15:50:00,49.56,49.57,49.51,49.52,55800.0,41.6745,41.6829,41.6324,41.6408,55800.0
2010-02-18 15:55:00,49.51,49.54,49.51,49.54,39200.0,41.6324,41.6576,41.6324,41.6576,39200.0
2010-02-19 09:30:00,49.42,49.43,49.34,49.36,56600.0,41.5567,41.5651,41.4895,41.5063,56600.0
2010-02-19 09:35:00,49.36,49.41,49.32,49.41,26600.0,41.5063,41.5483,41.4726,41.5483,26600.0
2010-02-19 09:40:00,49.45,49.49,49.41,49.41,16500.0,41.582,41.6156,41.5483,41.5483,16500.0
2010-02-19 09:45:00,49.42,49.46,49.39,49.4,24900.0,41.5567,41.5904,41.5315,41.5399,24900.0
2010-02-19 09:50:00,49.42,49.44,49.39,49.4,45300.0,41.5567,41.5735,41.5315,41.5399,45300.0
2010-02-19 09:55:00,49.39,49.39,49.29,49.29,18100.0,41.5315,41.5315,41.4474,41.4474,18100.0
2010-02-19 10:00:00,49.3,49.32,49.26,49.29,12800.0,41.4558,41.4726,41.4222,41.4474,12800.0
2010-02-19 10:05:00,49.28,49.33,49.26,49.33,13300.0,41.439,41.481,41.4222,41.481,13300.0
2010-02-19 10:10:00,49.32,49.34,49.3,49.31,10700.0,41.4726,41.4895,41.4558,41.4642,10700.0
2010-02-19 10:15:00,49.31,49.34,49.31,49.34,9500.0,41.4642,41.4895,41.4642,41.4895,9500.0
2010-02-19 10:20:00,49.34,49.41,49.34,49.4,28600.0,41.4895,41.5483,41.4895,41.5399,28600.0
2010-02-19 10:25:00,49.39,49.48,49.39,49.44,52800.0,41.5315,41.6072,41.5315,41.5735,52800.0
2010-02-19 10:30:00,49.44,49.44,49.4,49.4,8200.0,41.5735,41.5735,41.5399,41.5399,8200.0
2010-02-19 10:35:00,49.4,49.43,49.39,49.4,16400.0,41.5399,41.5651,41.5315,41.5399,16400.0
2010-02-19 10:40:00,49.41,49.46,49.4,49.43,15800.0,41.5483,41.5904,41.5399,41.5651,15800.0
2010-02-19 10:45:00,49.44,49.5,49.44,49.47,25300.0,41.5735,41.624,41.5735,41.5988,25300.0
2010-02-19 10:50:00,49.46,49.46,49.44,49.45,14000.0,41.5904,41.5904,41.5735,41.582,14000.0
2010-02-19 10:55:00,49.46,49.47,49.43,49.44,9100.0,41.5904,41.5988,41.5651,41.5735,9100.0
2010-02-19 11:00:00,49.42,49.46,49.42,49.45,8500.0,41.5567,41.5904,41.5567,41.582,8500.0
2010-02-19 11:05:00,49.44,49.48,49.43,49.46,29300.0,41.5735,41.6072,41.5651,41.5904,29300.0
2010-02-19 11:10:00,49.48,49.57,49.47,49.57,18300.0,41.6072,41.6829,41.5988,41.6829,18300.0
2010-02-19 11:15:00,49.57,49.61,49.54,49.55,33000.0,41.6829,41.7165,41.6576,41.666,33000.0
2010-02-19 11:20:00,49.56,49.63,49.56,49.61,27300.0,41.6745,41.7333,41.6745,41.7165,27300.0
2010-02-19 11:25:00,49.62,49.63,49.6,49.63,6600.0,41.7249,41.7333,41.7081,41.7333,6600.0
2010-02-19 11:30:00,49.63,49.63,49.6,49.63,26500.0,41.7333,41.7333,41.7081,41.7333,26500.0
2010-02-19 11:35:00,49.62,49.63,49.61,49.62,7000.0,41.7249,41.7333,41.7165,41.7249,7000.0
2010-02-19 11:40:00,49.62,49.64,49.61,49.62,16100.0,41.7249,41.7417,41.7165,41.7249,16100.0
2010-02-19 11:45:00,49.62,49.63,49.58,49.58,11500.0,41.7249,41.7333,41.6913,41.6913,11500.0
2010-02-19 11:50:00,49.58,49.61,49.58,49.61,4600.0,41.6913,41.7165,41.6913,41.7165,4600.0
2010-02-19 11:55:00,49.6,49.68,49.6,49.68,16000.0,41.7081,41.7754,41.7081,41.7754,16000.0
2010-02-19 12:00:00,49.67,49.71,49.66,49.68,9100.0,41.7669,41.8006,41.7585,41.7754,9100.0
2010-02-19 12:05:00,49.67,49.7,49.65,49.68,6900.0,41.7669,41.7922,41.7501,41.7754,6900.0
2010-02-19 12:10:00,49.67,49.68,49.65,49.65,10600.0,41.7669,41.7754,41.7501,41.7501,10600.0
2010-02-19 12:15:00,49.66,49.67,49.63,49.66,22400.0,41.7585,41.7669,41.7333,41.7585,22400.0
2010-02-19 12:20:00,49.66,49.69,49.65,49.69,16700.0,41.7585,41.7838,41.7501,41.7838,16700.0
2010-02-19 12:25:00,49.68,49.71,49.67,49.67,9100.0,41.7754,41.8006,41.7669,41.7669,9100.0
2010-02-19 12:30:00,49.68,49.69,49.66,49.66,10100.0,41.7754,41.7838,41.7585,41.7585,10100.0
2010-02-19 12:35:00,49.67,49.67,49.64,49.64,1800.0,41.7669,41.7669,41.7417,41.7417,1800.0
2010-02-19 12:40:00,49.64,49.66,49.63,49.63,11200.0,41.7417,41.7585,41.7333,41.7333,11200.0
2010-02-19 12:45:00,49.64,49.67,49.64,49.66,10900.0,41.7417,41.7669,41.7417,41.7585,10900.0
2010-02-19 12:50:00,49.65,49.66,49.64,49.65,2000.0,41.7501,41.7585,41.7417,41.7501,2000.0
2010-02-19 12:55:00,49.64,49.68,49.64,49.68,6100.0,41.7417,41.7754,41.7417,41.7754,6100.0
2010-02-19 13:00:00,49.69,49.69,49.66,49.66,9000.0,41.7838,41.7838,41.7585,41.7585,9000.0
2010-02-19 13:05:00,49.66,49.67,49.65,49.66,3100.0,41.7585,41.7669,41.7501,41.7585,3100.0
2010-02-19 13:10:00,49.66,49.67,49.65,49.65,3700.0,41.7585,41.7669,41.7501,41.7501,3700.0
2010-02-19 13:15:00,49.64,49.66,49.63,49.65,1100.0,41.7417,41.7585,41.7333,41.7501,1100.0
2010-02-19 13:20:00,49.65,49.65,49.61,49.61,3100.0,41.7501,41.7501,41.7165,41.7165,3100.0
2010-02-19 13:25:00,49.62,49.62,49.6,49.61,6800.0,41.7249,41.7249,41.7081,41.7165,6800.0
2010-02-19 13:30:00,49.6,49.62,49.59,49.61,6500.0,41.7081,41.7249,41.6997,41.7165,6500.0
2010-02-19 13:35:00,49.61,49.64,49.61,49.63,16900.0,41.7165,41.7417,41.7165,41.7333,16900.0
2010-02-19 13:40:00,49.64,49.64,49.62,49.63,6500.0,41.7417,41.7417,41.7249,41.7333,6500.0
2010-02-19 13:45:00,49.61,49.65,49.61,49.61,8800.0,41.7165,41.7501,41.7165,41.7165,8800.0
2010-02-19 13:50:00,49.6,49.6,49.56,49.58,9300.0,41.7081,41.7081,41.6745,41.6913,9300.0
2010-02-19 13:55:00,49.58,49.6,49.57,49.58,9200.0,41.6913,41.7081,41.6829,41.6913,9200.0
2010-02-19 14:00:00,49.58,49.59,49.57,49.58,4800.0,41.6913,41.6997,41.6829,41.6913,4800.0
2010-02-19 14:05:00,49.57,49.58,49.53,49.53,6800.0,41.6829,41.6913,41.6492,41.6492,6800.0
2010-02-19 14:10:00,49.53,49.57,49.53,49.56,9200.0,41.6492,41.6829,41.6492,41.6745,9200.0
2010-02-19 14:15:00,49.58,49.6,49.57,49.58,5200.0,41.6913,41.7081,41.6829,41.6913,5200.0
2010-02-19 14:20:00,49.58,49.6,49.57,49.58,6000.0,41.6913,41.7081,41.6829,41.6913,6000.0
2010-02-19 14:25:00,49.58,49.59,49.57,49.58,3400.0,41.6913,41.6997,41.6829,41.6913,3400.0
2010-02-19 14:30:00,49.57,49.61,49.57,49.61,7600.0,41.6829,41.7165,41.6829,41.7165,7600.0
2010-02-19 14:35:00,49.61,49.61,49.59,49.59,21700.0,41.7165,41.7165,41.6997,41.6997,21700.0
2010-02-19 14:40:00,49.59,49.6,49.57,49.59,23000.0,41.6997,41.7081,41.6829,41.6997,23000.0
2010-02-19 14:45:00,49.58,49.58,49.56,49.58,6000.0,41.6913,41.6913,41.6745,41.6913,6000.0
2010-02-19 14:50:00,49.57,49.61,49.57,49.59,6800.0,41.6829,41.7165,41.6829,41.6997,6800.0
2010-02-19 14:55:00,49.59,49.6,49.56,49.56,3600.0,41.6997,41.7081,41.6745,41.6745,3600.0
2010-02-19 15:00:00,49.55,49.56,49.54,49.56,3300.0,41.666,41.6745,41.6576,41.6745,3300.0
2010-02-19 15:05:00,49.55,49.56,49.53,49.55,8400.0,41.666,41.6745,41.6492,41.666,8400.0
2010-02-19 15:10:00,49.55,49.55,49.45,49.47,111500.0,41.666,41.666,41.582,41.5988,111500.0
2010-02-19 15:15:00,49.47,49.49,49.46,49.46,10800.0,41.5988,41.6156,41.5904,41.5904,10800.0
2010-02-19 15:20:00,49.47,49.49,49.46,49.49,10900.0,41.5988,41.6156,41.5904,41.6156,10900.0
2010-02-19 15:25:00,49.49,49.5,49.47,49.48,31300.0,41.6156,41.624,41.5988,41.6072,31300.0
2010-02-19 15:30:00,49.48,49.53,49.48,49.52,17100.0,41.6072,41.6492,41.6072,41.6408,17100.0
2010-02-19 15:35:00,49.52,49.56,49.52,49.54,19700.0,41.6408,41.6745,41.6408,41.6576,19700.0
2010-02-19 15:40:00,49.55,49.63,49.55,49.6,39900.0,41.666,41.7333,41.666,41.7081,39900.0
2010-02-19 15:45:00,49.6,49.64,49.59,49.61,43100.0,41.7081,41.7417,41.6997,41.7165,43100.0
2010-02-19 15:50:00,49.62,49.62,49.57,49.57,114400.0,41.7249,41.7249,41.6829,41.6829,114400.0
2010-02-19 15:55:00,49.58,49.58,49.55,49.58,357900.0,41.6913,41.6913,41.666,41.6913,357900.0
2010-02-22 09:30:00,49.74,49.75,49.63,49.64,34600.0,41.8258,41.8342,41.7333,41.7417,34600.0
2010-02-22 09:35:00,49.65,49.68,49.57,49.61,18600.0,41.7501,41.7754,41.6829,41.7165,18600.0
2010-02-22 09:40:00,49.6,49.6,49.51,49.52,17800.0,41.7081,41.7081,41.6324,41.6408,17800.0
2010-02-22 09:45:00,49.52,49.55,49.51,49.53,11700.0,41.6408,41.666,41.6324,41.6492,11700.0
2010-02-22 09:50:00,49.5,49.52,49.45,49.49,19700.0,41.624,41.6408,41.582,41.6156,19700.0
2010-02-22 09:55:00,49.51,49.51,49.48,49.51,16300.0,41.6324,41.6324,41.6072,41.6324,16300.0
2010-02-22 10:00:00,49.5,49.5,49.36,49.41,20900.0,41.624,41.624,41.5063,41.5483,20900.0
2010-02-22 10:05:00,49.41,49.45,49.38,49.38,44700.0,41.5483,41.582,41.5231,41.5231,44700.0
2010-02-22 10:10:00,49.41,49.45,49.41,49.44,19600.0,41.5483,41.582,41.5483,41.5735,19600.0
2010-02-22 10:15:00,49.43,49.48,49.43,49.44,10200.0,41.5651,41.6072,41.5651,41.5735,10200.0
2010-02-22 10:20:00,49.45,49.51,49.45,49.49,7300.0,41.582,41.6324,41.582,41.6156,7300.0
2010-02-22 10:25:00,49.49,49.54,49.49,49.51,16400.0,41.6156,41.6576,41.6156,41.6324,16400.0
2010-02-22 10:30:00,49.51,49.55,49.51,49.54,13300.0,41.6324,41.666,41.6324,41.6576,13300.0
2010-02-22 10:35:00,49.53,49.54,49.49,49.52,13000.0,41.6492,41.6576,41.6156,41.6408,13000.0
2010-02-22 10:40:00,49.53,49.54,49.52,49.54,9400.0,41.6492,41.6576,41.6408,41.6576,9400.0
2010-02-22 10:45:00,49.54,49.54,49.51,49.51,13600.0,41.6576,41.6576,41.6324,41.6324,13600.0
2010-02-22 10:50:00,49.51,49.51,49.47,49.47,13400.0,41.6324,41.6324,41.5988,41.5988,13400.0
2010-02-22 10:55:00,49.5,49.51,49.45,49.45,9700.0,41.624,41.6324,41.582,41.582,9700.0
2010-02-22 11:00:00,49.45,49.48,49.44,49.46,36800.0,41.582,41.6072,41.5735,41.5904,36800.0
2010-02-22 11:05:00,49.47,49.48,49.44,49.45,13600.0,41.5988,41.6072,41.5735,41.582,13600.0
2010-02-22 11:10:00,49.43,49.43,49.39,49.4,5900.0,41.5651,41.5651,41.5315,41.5399,5900.0
2010-02-22 11:15:00,49.39,49.44,49.39,49.44,4200.0,41.5315,41.5735,41.5315,41.5735,4200.0
2010-02-22 11:20:00,49.45,49.47,49.44,49.45,6100.0,41.582,41.5988,41.5735,41.582,6100.0
2010-02-22 11:25:00,49.42,49.42,49.38,49.4,2900.0,41.5567,41.5567,41.5231,41.5399,2900.0
2010-02-22 11:30:00,49.41,49.43,49.38,49.4,7100.0,41.5483,41.5651,41.5231,41.5399,7100.0
2010-02-22 11:35:00,49.4,49.4,49.38,49.39,8100.0,41.5399,41.5399,41.5231,41.5315,8100.0
2010-02-22 11:40:00,49.39,49.45,49.39,49.44,11600.0,41.5315,41.582,41.5315,41.5735,11600.0
2010-02-22 11:45:00,49.45,49.45,49.42,49.43,6600.0,41.582,41.582,41.5567,41.5651,6600.0
2010-02-22 11:50:00,49.41,49.41,49.38,49.39,13500.0,41.5483,41.5483,41.5231,41.5315,13500.0
2010-02-22 11:55:00,49.37,49.4,49.37,49.4,9300.0,41.5147,41.5399,41.5147,41.5399,9300.0
2010-02-22 12:00:00,49.39,49.41,49.39,49.41,10600.0,41.5315,41.5483,41.5315,41.5483,10600.0
2010-02-22 12:05:00,49.41,49.42,49.41,49.42,20900.0,41.5483,41.5567,41.5483,41.5567,20900.0
2010-02-22 12:10:00,49.41,49.45,49.41,49.43,21900.0,41.5483,41.582,41.5483,41.5651,21900.0
2010-02-22 12:15:00,49.43,49.44,49.39,49.4,13000.0,41.5651,41.5735,41.5315,41.5399,13000.0
2010-02-22 12:20:00,49.4,49.41,49.39,49.39,12200.0,41.5399,41.5483,41.5315,41.5315,12200.0
2010-02-22 12:25:00,49.39,49.41,49.37,49.41,20000.0,41.5315,41.5483,41.5147,41.5483,20000.0
2010-02-22 12:30:00,49.41,49.44,49.41,49.44,33400.0,41.5483,41.5735,41.5483,41.5735,33400.0
2010-02-22 12:35:00,49.44,49.51,49.44,49.49,16000.0,41.5735,41.6324,41.5735,41.6156,16000.0
2010-02-22 12:40:00,49.49,49.5,49.48,49.48,15000.0,41.6156,41.624,41.6072,41.6072,15000.0
2010-02-22 12:45:00,49.48,49.51,49.48,49.49,22800.0,41.6072,41.6324,41.6072,41.6156,22800.0
2010-02-22 12:50:00,49.49,49.49,49.47,49.48,17200.0,41.6156,41.6156,41.5988,41.6072,17200.0
2010-02-22 12:55:00,49.47,49.5,49.46,49.49,18000.0,41.5988,41.624,41.5904,41.6156,18000.0
2010-02-22 13:00:00,49.49,49.5,49.47,49.48,16900.0,41.6156,41.624,41.5988,41.6072,16900.0
2010-02-22 13:05:00,49.48,49.48,49.44,49.45,11800.0,41.6072,41.6072,41.5735,41.582,11800.0
2010-02-22 13:10:00,49.45,49.46,49.44,49.44,13200.0,41.582,41.5904,41.5735,41.5735,13200.0
2010-02-22 13:15:00,49.44,49.45,49.43,49.44,11300.0,41.5735,41.582,41.5651,41.5735,11300.0
2010-02-22 13:20:00,49.44,49.47,49.44,49.46,24300.0,41.5735,41.5988,41.5735,41.5904,24300.0
2010-02-22 13:25:00,49.45,49.48,49.45,49.46,9700.0,41.582,41.6072,41.582,41.5904,9700.0
2010-02-22 13:30:00,49.46,49.46,49.45,49.46,14000.0,41.5904,41.5904,41.582,41.5904,14000.0
2010-02-22 13:35:00,49.46,49.48,49.46,49.46,12800.0,41.5904,41.6072,41.5904,41.5904,12800.0
2010-02-22 13:40:00,49.46,49.5,49.46,49.5,24000.0,41.5904,41.624,41.5904,41.624,24000.0
2010-02-22 13:45:00,49.5,49.54,49.5,49.52,21600.0,41.624,41.6576,41.624,41.6408,21600.0
2010-02-22 13:50:00,49.52,49.52,49.5,49.5,13300.0,41.6408,41.6408,41.624,41.624,13300.0
2010-02-22 13:55:00,49.5,49.51,49.47,49.47,19800.0,41.624,41.6324,41.5988,41.5988,19800.0
2010-02-22 14:00:00,49.47,49.5,49.47,49.49,16600.0,41.5988,41.624,41.5988,41.6156,16600.0
2010-02-22 14:05:00,49.5,49.5,49.47,49.47,14300.0,41.624,41.624,41.5988,41.5988,14300.0
2010-02-22 14:10:00,49.48,49.49,49.47,49.48,13900.0,41.6072,41.6156,41.5988,41.6072,13900.0
2010-02-22 14:15:00,49.48,49.51,49.48,49.5,14900.0,41.6072,41.6324,41.6072,41.624,14900.0
2010-02-22 14:20:00,49.5,49.55,49.5,49.53,36600.0,41.624,41.666,41.624,41.6492,36600.0
2010-02-22 14:25:00,49.53,49.53,49.51,49.52,78200.0,41.6492,41.6492,41.6324,41.6408,78200.0
2010-02-22 14:30:00,49.52,49.56,49.52,49.55,34900.0,41.6408,41.6745,41.6408,41.666,34900.0
2010-02-22 14:35:00,49.55,49.56,49.53,49.55,38000.0,41.666,41.6745,41.6492,41.666,38000.0
2010-02-22 14:40:00,49.55,49.56,49.53,49.56,29500.0,41.666,41.6745,41.6492,41.6745,29500.0
2010-02-22 14:45:00,49.55,49.57,49.54,49.55,18400.0,41.666,41.6829,41.6576,41.666,18400.0
2010-02-22 14:50:00,49.55,49.59,49.55,49.58,19000.0,41.666,41.6997,41.666,41.6913,19000.0
2010-02-22 14:55:00,49.57,49.6,49.57,49.58,19100.0,41.6829,41.7081,41.6829,41.6913,19100.0
2010-02-22 15:00:00,49.58,49.58,49.55,49.56,21600.0,41.6913,41.6913,41.666,41.6745,21600.0
2010-02-22 15:05:00,49.56,49.58,49.56,49.58,24900.0,41.6745,41.6913,41.6745,41.6913,24900.0
2010-02-22 15:10:00,49.57,49.6,49.57,49.6,34000.0,41.6829,41.7081,41.6829,41.7081,34000.0
2010-02-22 15:15:00,49.59,49.61,49.59,49.6,21400.0,41.6997,41.7165,41.6997,41.7081,21400.0
2010-02-22 15:20:00,49.6,49.62,49.57,49.57,32000.0,41.7081,41.7249,41.6829,41.6829,32000.0
2010-02-22 15:25:00,49.57,49.59,49.57,49.58,27300.0,41.6829,41.6997,41.6829,41.6913,27300.0
2010-02-22 15:30:00,49.58,49.58,49.53,49.55,48700.0,41.6913,41.6913,41.6492,41.666,48700.0
2010-02-22 15:35:00,49.56,49.57,49.55,49.55,40500.0,41.6745,41.6829,41.666,41.666,40500.0
2010-02-22 15:40:00,49.56,49.56,49.43,49.43,58600.0,41.6745,41.6745,41.5651,41.5651,58600.0
2010-02-22 15:45:00,49.45,49.46,49.42,49.42,45100.0,41.582,41.5904,41.5567,41.5567,45100.0
2010-02-22 15:50:00,49.43,49.44,49.42,49.43,68000.0,41.5651,41.5735,41.5567,41.5651,68000.0
2010-02-22 15:55:00,49.44,49.49,49.4,49.49,77800.0,41.5735,41.6156,41.5399,41.6156,77800.0
2010-02-23 09:30:00,49.33,49.41,49.3,49.4,54500.0,41.481,41.5483,41.4558,41.5399,54500.0
2010-02-23 09:35:00,49.4,49.41,49.31,49.32,14000.0,41.5399,41.5483,41.4642,41.4726,14000.0
2010-02-23 09:40:00,49.34,49.43,49.34,49.38,14700.0,41.4895,41.5651,41.4895,41.5231,14700.0
2010-02-23 09:45:00,49.41,49.46,49.41,49.43,11500.0,41.5483,41.5904,41.5483,41.5651,11500.0
2010-02-23 09:50:00,49.43,49.45,49.39,49.45,14700.0,41.5651,41.582,41.5315,41.582,14700.0
2010-02-23 09:55:00,49.44,49.44,49.34,49.34,34800.0,41.5735,41.5735,41.4895,41.4895,34800.0
2010-02-23 10:00:00,49.4,49.4,49.11,49.16,181400.0,41.5399,41.5399,41.2961,41.3381,181400.0
2010-02-23 10:05:00,49.15,49.17,49.1,49.14,23500.0,41.3297,41.3465,41.2876,41.3213,23500.0
2010-02-23 10:10:00,49.12,49.12,48.96,48.97,45600.0,41.3045,41.3045,41.1699,41.1783,45600.0
2010-02-23 10:15:00,48.93,48.99,48.92,48.99,15000.0,41.1447,41.1951,41.1363,41.1951,15000.0
2010-02-23 10:20:00,48.97,48.97,48.94,48.96,15800.0,41.1783,41.1783,41.1531,41.1699,15800.0
2010-02-23 10:25:00,48.97,48.99,48.95,48.99,14600.0,41.1783,41.1951,41.1615,41.1951,14600.0
2010-02-23 10:30:00,48.97,48.97,48.89,48.92,38400.0,41.1783,41.1783,41.1111,41.1363,38400.0
2010-02-23 10:35:00,48.92,48.97,48.9,48.96,24700.0,41.1363,41.1783,41.1195,41.1699,24700.0
2010-02-23 10:40:00,48.95,49.0,48.93,48.99,28400.0,41.1615,41.2036,41.1447,41.1951,28400.0
2010-02-23 10:45:00,49.0,49.0,48.96,48.98,19800.0,41.2036,41.2036,41.1699,41.1867,19800.0
2010-02-23 10:50:00,48.97,48.99,48.96,48.96,32000.0,41.1783,41.1951,41.1699,41.1699,32000.0
2010-02-23 10:55:00,48.97,49.03,48.96,49.02,45400.0,41.1783,41.2288,41.1699,41.2204,45400.0
2010-02-23 11:00:00,49.01,49.05,48.99,49.01,31700.0,41.212,41.2456,41.1951,41.212,31700.0
2010-02-23 11:05:00,49.0,49.0,48.95,48.98,31300.0,41.2036,41.2036,41.1615,41.1867,31300.0
2010-02-23 11:10:00,48.98,48.99,48.95,48.97,23800.0,41.1867,41.1951,41.1615,41.1783,23800.0
2010-02-23 11:15:00,48.96,48.97,48.93,48.95,27800.0,41.1699,41.1783,41.1447,41.1615,27800.0
2010-02-23 11:20:00,48.95,48.99,48.95,48.98,36700.0,41.1615,41.1951,41.1615,41.1867,36700.0
2010-02-23 11:25:00,48.98,48.99,48.94,48.97,78700.0,41.1867,41.1951,41.1531,41.1783,78700.0
2010-02-23 11:30:00,48.97,49.0,48.95,48.99,31600.0,41.1783,41.2036,41.1615,41.1951,31600.0
2010-02-23 11:35:00,48.99,49.03,48.99,49.01,23800.0,41.1951,41.2288,41.1951,41.212,23800.0
2010-02-23 11:40:00,49.0,49.02,48.99,49.01,17900.0,41.2036,41.2204,41.1951,41.212,17900.0
2010-02-23 11:45:00,49.0,49.01,48.97,49.01,20700.0,41.2036,41.212,41.1783,41.212,20700.0
2010-02-23 11:50:00,49.02,49.02,48.96,48.99,28400.0,41.2204,41.2204,41.1699,41.1951,28400.0
2010-02-23 11:55:00,48.99,49.0,48.94,48.96,25200.0,41.1951,41.2036,41.1531,41.1699,25200.0
2010-02-23 12:00:00,48.96,48.96,48.92,48.93,20900.0,41.1699,41.1699,41.1363,41.1447,20900.0
2010-02-23 12:05:00,48.93,48.96,48.92,48.93,19100.0,41.1447,41.1699,41.1363,41.1447,19100.0
2010-02-23 12:10:00,48.93,48.95,48.92,48.94,25600.0,41.1447,41.1615,41.1363,41.1531,25600.0
2010-02-23 12:15:00,48.95,48.95,48.91,48.91,23700.0,41.1615,41.1615,41.1279,41.1279,23700.0
2010-02-23 12:20:00,48.91,48.92,48.86,48.87,28400.0,41.1279,41.1363,41.0858,41.0942,28400.0
2010-02-23 12:25:00,48.86,48.86,48.83,48.85,25100.0,41.0858,41.0858,41.0606,41.0774,25100.0
2010-02-23 12:30:00,48.84,48.89,48.84,48.88,18600.0,41.069,41.1111,41.069,41.1026,18600.0
2010-02-23 12:35:00,48.88,48.88,48.83,48.88,32100.0,41.1026,41.1026,41.0606,41.1026,32100.0
2010-02-23 12:40:00,48.87,48.88,48.81,48.82,25900.0,41.0942,41.1026,41.0438,41.0522,25900.0
2010-02-23 12:45:00,48.82,48.86,48.81,48.86,40000.0,41.0522,41.0858,41.0438,41.0858,40000.0
2010-02-23 12:50:00,48.85,48.88,48.85,48.87,30500.0,41.0774,41.1026,41.0774,41.0942,30500.0
2010-02-23 12:55:00,48.86,48.89,48.85,48.89,30300.0,41.0858,41.1111,41.0774,41.1111,30300.0
2010-02-23 13:00:00,48.89,48.9,48.86,48.86,36900.0,41.1111,41.1195,41.0858,41.0858,36900.0
2010-02-23 13:05:00,48.86,48.87,48.84,48.86,30700.0,41.0858,41.0942,41.069,41.0858,30700.0
2010-02-23 13:10:00,48.87,48.88,48.86,48.86,21900.0,41.0942,41.1026,41.0858,41.0858,21900.0
2010-02-23 13:15:00,48.86,48.89,48.86,48.88,25100.0,41.0858,41.1111,41.0858,41.1026,25100.0
2010-02-23 13:20:00,48.88,48.92,48.87,48.92,27800.0,41.1026,41.1363,41.0942,41.1363,27800.0
2010-02-23 13:25:00,48.92,48.95,48.92,48.94,35100.0,41.1363,41.1615,41.1363,41.1531,35100.0
2010-02-23 13:30:00,48.94,48.94,48.9,48.91,18500.0,41.1531,41.1531,41.1195,41.1279,18500.0
2010-02-23 13:35:00,48.9,48.91,48.88,48.89,17600.0,41.1195,41.1279,41.1026,41.1111,17600.0
2010-02-23 13:40:00,48.9,48.9,48.85,48.85,31100.0,41.1195,41.1195,41.0774,41.0774,31100.0
2010-02-23 13:45:00,48.84,48.87,48.81,48.86,54700.0,41.069,41.0942,41.0438,41.0858,54700.0
2010-02-23 13:50:00,48.87,48.88,48.86,48.88,28300.0,41.0942,41.1026,41.0858,41.1026,28300.0
2010-02-23 13:55:00,48.87,48.88,48.84,48.87,33800.0,41.0942,41.1026,41.069,41.0942,33800.0
2010-02-23 14:00:00,48.86,48.86,48.8,48.85,42700.0,41.0858,41.0858,41.0354,41.0774,42700.0
2010-02-23 14:05:00,48.84,48.89,48.84,48.88,26300.0,41.069,41.1111,41.069,41.1026,26300.0
2010-02-23 14:10:00,48.88,48.94,48.87,48.91,61800.0,41.1026,41.1531,41.0942,41.1279,61800.0
2010-02-23 14:15:00,48.92,48.94,48.89,48.89,59800.0,41.1363,41.1531,41.1111,41.1111,59800.0
2010-02-23 14:20:00,48.89,48.9,48.88,48.9,55600.0,41.1111,41.1195,41.1026,41.1195,55600.0
2010-02-23 14:25:00,48.88,48.9,48.87,48.87,41900.0,41.1026,41.1195,41.0942,41.0942,41900.0
2010-02-23 14:30:00,48.87,48.88,48.85,48.88,37600.0,41.0942,41.1026,41.0774,41.1026,37600.0
2010-02-23 14:35:00,48.89,48.95,48.89,48.94,41600.0,41.1111,41.1615,41.1111,41.1531,41600.0
2010-02-23 14:40:00,48.94,48.99,48.92,48.96,53100.0,41.1531,41.1951,41.1363,41.1699,53100.0
2010-02-23 14:45:00,48.96,48.97,48.94,48.96,50100.0,41.1699,41.1783,41.1531,41.1699,50100.0
2010-02-23 14:50:00,48.97,49.03,48.96,49.02,27300.0,41.1783,41.2288,41.1699,41.2204,27300.0
2010-02-23 14:55:00,49.02,49.02,48.98,48.98,35300.0,41.2204,41.2204,41.1867,41.1867,35300.0
2010-02-23 15:00:00,48.98,49.02,48.96,48.96,33900.0,41.1867,41.2204,41.1699,41.1699,33900.0
2010-02-23 15:05:00,48.96,49.0,48.96,48.96,35400.0,41.1699,41.2036,41.1699,41.1699,35400.0
2010-02-23 15:10:00,48.97,49.02,48.95,49.02,54500.0,41.1783,41.2204,41.1615,41.2204,54500.0
2010-02-23 15:15:00,49.02,49.07,49.01,49.06,57700.0,41.2204,41.2624,41.212,41.254,57700.0
2010-02-23 15:20:00,49.05,49.05,49.03,49.03,37000.0,41.2456,41.2456,41.2288,41.2288,37000.0
2010-02-23 15:25:00,49.03,49.05,49.02,49.03,43000.0,41.2288,41.2456,41.2204,41.2288,43000.0
2010-02-23 15:30:00,49.03,49.04,48.98,48.98,37900.0,41.2288,41.2372,41.1867,41.1867,37900.0
2010-02-23 15:35:00,48.98,49.03,48.98,49.03,42000.0,41.1867,41.2288,41.1867,41.2288,42000.0
2010-02-23 15:40:00,49.02,49.02,48.97,48.97,52100.0,41.2204,41.2204,41.1783,41.1783,52100.0
2010-02-23 15:45:00,48.96,48.98,48.94,48.95,49000.0,41.1699,41.1867,41.1531,41.1615,49000.0
2010-02-23 15:50:00,48.94,48.95,48.91,48.92,57500.0,41.1531,41.1615,41.1279,41.1363,57500.0
2010-02-23 15:55:00,48.92,48.93,48.87,48.89,100800.0,41.1363,41.1447,41.0942,41.1111,100800.0
2010-02-23 16:00:00,48.87,48.97,48.87,48.97,158400.0,41.0942,41.1783,41.0942,41.1783,158400.0
2010-02-23 16:05:00,48.97,48.97,48.97,48.97,0.0,41.1783,41.1783,41.1783,41.1783,0.0
2010-02-23 16:10:00,48.97,48.97,48.97,48.97,0.0,41.1783,41.1783,41.1783,41.1783,0.0
2010-02-24 09:30:00,49.08,49.16,49.07,49.16,27400.0,41.2708,41.3381,41.2624,41.3381,27400.0
2010-02-24 09:35:00,49.14,49.17,49.09,49.13,11700.0,41.3213,41.3465,41.2792,41.3129,11700.0
2010-02-24 09:40:00,49.14,49.16,49.12,49.14,15800.0,41.3213,41.3381,41.3045,41.3213,15800.0
2010-02-24 09:45:00,49.16,49.27,49.16,49.27,17800.0,41.3381,41.4306,41.3381,41.4306,17800.0
2010-02-24 09:50:00,49.26,49.29,49.25,49.29,23600.0,41.4222,41.4474,41.4138,41.4474,23600.0
2010-02-24 09:55:00,49.28,49.29,49.25,49.26,9000.0,41.439,41.4474,41.4138,41.4222,9000.0
2010-02-24 10:00:00,49.23,49.26,49.11,49.18,134800.0,41.397,41.4222,41.2961,41.3549,134800.0
2010-02-24 10:05:00,49.16,49.17,49.08,49.08,25400.0,41.3381,41.3465,41.2708,41.2708,25400.0
2010-02-24 10:10:00,49.08,49.1,49.05,49.09,23600.0,41.2708,41.2876,41.2456,41.2792,23600.0
2010-02-24 10:15:00,49.08,49.08,49.02,49.05,27000.0,41.2708,41.2708,41.2204,41.2456,27000.0
2010-02-24 10:20:00,49.03,49.03,48.97,48.99,6600.0,41.2288,41.2288,41.1783,41.1951,6600.0
2010-02-24 10:25:00,49.03,49.06,49.03,49.05,5900.0,41.2288,41.254,41.2288,41.2456,5900.0
2010-02-24 10:30:00,49.02,49.09,48.99,49.09,4900.0,41.2204,41.2792,41.1951,41.2792,4900.0
2010-02-24 10:35:00,49.08,49.23,49.08,49.22,30500.0,41.2708,41.397,41.2708,41.3885,30500.0
2010-02-24 10:40:00,49.22,49.26,49.22,49.23,37800.0,41.3885,41.4222,41.3885,41.397,37800.0
2010-02-24 10:45:00,49.25,49.38,49.25,49.37,56500.0,41.4138,41.5231,41.4138,41.5147,56500.0
2010-02-24 10:50:00,49.37,49.38,49.33,49.34,10600.0,41.5147,41.5231,41.481,41.4895,10600.0
2010-02-24 10:55:00,49.33,49.35,49.3,49.3,15500.0,41.481,41.4979,41.4558,41.4558,15500.0
2010-02-24 11:00:00,49.33,49.35,49.3,49.34,6400.0,41.481,41.4979,41.4558,41.4895,6400.0
2010-02-24 11:05:00,49.35,49.38,49.33,49.34,33700.0,41.4979,41.5231,41.481,41.4895,33700.0
2010-02-24 11:10:00,49.33,49.35,49.32,49.32,9500.0,41.481,41.4979,41.4726,41.4726,9500.0
2010-02-24 11:15:00,49.3,49.3,49.25,49.27,26700.0,41.4558,41.4558,41.4138,41.4306,26700.0
2010-02-24 11:20:00,49.27,49.28,49.24,49.24,9200.0,41.4306,41.439,41.4054,41.4054,9200.0
2010-02-24 11:25:00,49.25,49.26,49.22,49.25,23500.0,41.4138,41.4222,41.3885,41.4138,23500.0
2010-02-24 11:30:00,49.26,49.31,49.24,49.31,18900.0,41.4222,41.4642,41.4054,41.4642,18900.0
2010-02-24 11:35:00,49.29,49.29,49.25,49.26,10700.0,41.4474,41.4474,41.4138,41.4222,10700.0
2010-02-24 11:40:00,49.27,49.29,49.24,49.24,10100.0,41.4306,41.4474,41.4054,41.4054,10100.0
2010-02-24 11:45:00,49.26,49.28,49.24,49.25,18000.0,41.4222,41.439,41.4054,41.4138,18000.0
2010-02-24 11:50:00,49.26,49.3,49.26,49.29,9500.0,41.4222,41.4558,41.4222,41.4474,9500.0
2010-02-24 11:55:00,49.29,49.31,49.28,49.28,6900.0,41.4474,41.4642,41.439,41.439,6900.0
2010-02-24 12:00:00,49.28,49.3,49.26,49.26,8800.0,41.439,41.4558,41.4222,41.4222,8800.0
2010-02-24 12:05:00,49.26,49.27,49.23,49.26,18300.0,41.4222,41.4306,41.397,41.4222,18300.0
2010-02-24 12:10:00,49.25,49.26,49.25,49.26,4000.0,41.4138,41.4222,41.4138,41.4222,4000.0
2010-02-24 12:15:00,49.26,49.33,49.26,49.32,10700.0,41.4222,41.481,41.4222,41.4726,10700.0
2010-02-24 12:20:00,49.32,49.33,49.31,49.32,23700.0,41.4726,41.481,41.4642,41.4726,23700.0
2010-02-24 12:25:00,49.32,49.34,49.27,49.28,11700.0,41.4726,41.4895,41.4306,41.439,11700.0
2010-02-24 12:30:00,49.28,49.28,49.27,49.28,11900.0,41.439,41.439,41.4306,41.439,11900.0
2010-02-24 12:35:00,49.28,49.29,49.27,49.27,9900.0,41.439,41.4474,41.4306,41.4306,9900.0
2010-02-24 12:40:00,49.27,49.31,49.27,49.31,28200.0,41.4306,41.4642,41.4306,41.4642,28200.0
2010-02-24 12:45:00,49.31,49.32,49.3,49.31,18100.0,41.4642,41.4726,41.4558,41.4642,18100.0
2010-02-24 12:50:00,49.32,49.32,49.27,49.27,28800.0,41.4726,41.4726,41.4306,41.4306,28800.0
2010-02-24 12:55:00,49.28,49.29,49.26,49.27,29000.0,41.439,41.4474,41.4222,41.4306,29000.0
2010-02-24 13:00:00,49.26,49.28,49.25,49.27,9700.0,41.4222,41.439,41.4138,41.4306,9700.0
2010-02-24 13:05:00,49.28,49.28,49.26,49.26,13100.0,41.439,41.439,41.4222,41.4222,13100.0
2010-02-24 13:10:00,49.28,49.3,49.28,49.3,11000.0,41.439,41.4558,41.439,41.4558,11000.0
2010-02-24 13:15:00,49.3,49.38,49.3,49.36,27300.0,41.4558,41.5231,41.4558,41.5063,27300.0
2010-02-24 13:20:00,49.36,49.37,49.34,49.36,5700.0,41.5063,41.5147,41.4895,41.5063,5700.0
2010-02-24 13:25:00,49.37,49.37,49.33,49.34,3900.0,41.5147,41.5147,41.481,41.4895,3900.0
2010-02-24 13:30:00,49.34,49.36,49.33,49.34,13300.0,41.4895,41.5063,41.481,41.4895,13300.0
2010-02-24 13:35:00,49.34,49.35,49.34,49.34,2400.0,41.4895,41.4979,41.4895,41.4895,2400.0
2010-02-24 13:40:00,49.34,49.34,49.29,49.29,13200.0,41.4895,41.4895,41.4474,41.4474,13200.0
2010-02-24 13:45:00,49.29,49.31,49.29,49.31,12000.0,41.4474,41.4642,41.4474,41.4642,12000.0
2010-02-24 13:50:00,49.31,49.34,49.31,49.34,4100.0,41.4642,41.4895,41.4642,41.4895,4100.0
2010-02-24 13:55:00,49.34,49.34,49.32,49.33,12400.0,41.4895,41.4895,41.4726,41.481,12400.0
2010-02-24 14:00:00,49.34,49.34,49.29,49.29,6000.0,41.4895,41.4895,41.4474,41.4474,6000.0
2010-02-24 14:05:00,49.3,49.32,49.28,49.29,8200.0,41.4558,41.4726,41.439,41.4474,8200.0
2010-02-24 14:10:00,49.29,49.31,49.28,49.29,12800.0,41.4474,41.4642,41.439,41.4474,12800.0
2010-02-24 14:15:00,49.29,49.3,49.26,49.28,11300.0,41.4474,41.4558,41.4222,41.439,11300.0
2010-02-24 14:20:00,49.28,49.29,49.26,49.27,5000.0,41.439,41.4474,41.4222,41.4306,5000.0
2010-02-24 14:25:00,49.26,49.28,49.26,49.27,13100.0,41.4222,41.439,41.4222,41.4306,13100.0
2010-02-24 14:30:00,49.26,49.26,49.19,49.21,17500.0,41.4222,41.4222,41.3633,41.3801,17500.0
2010-02-24 14:35:00,49.18,49.2,49.16,49.17,15900.0,41.3549,41.3717,41.3381,41.3465,15900.0
2010-02-24 14:40:00,49.16,49.22,49.14,49.22,18000.0,41.3381,41.3885,41.3213,41.3885,18000.0
2010-02-24 14:45:00,49.21,49.23,49.2,49.22,4100.0,41.3801,41.397,41.3717,41.3885,4100.0
2010-02-24 14:50:00,49.23,49.24,49.2,49.21,8500.0,41.397,41.4054,41.3717,41.3801,8500.0
2010-02-24 14:55:00,49.2,49.22,49.18,49.18,9000.0,41.3717,41.3885,41.3549,41.3549,9000.0
2010-02-24 15:00:00,49.19,49.2,49.17,49.2,16500.0,41.3633,41.3717,41.3465,41.3717,16500.0
2010-02-24 15:05:00,49.21,49.21,49.2,49.2,12600.0,41.3801,41.3801,41.3717,41.3717,12600.0
2010-02-24 15:10:00,49.21,49.26,49.2,49.24,26300.0,41.3801,41.4222,41.3717,41.4054,26300.0
2010-02-24 15:15:00,49.24,49.24,49.2,49.21,6600.0,41.4054,41.4054,41.3717,41.3801,6600.0
2010-02-24 15:20:00,49.2,49.23,49.2,49.23,22900.0,41.3717,41.397,41.3717,41.397,22900.0
2010-02-24 15:25:00,49.22,49.23,49.21,49.22,5400.0,41.3885,41.397,41.3801,41.3885,5400.0
2010-02-24 15:30:00,49.22,49.22,49.2,49.22,17900.0,41.3885,41.3885,41.3717,41.3885,17900.0
2010-02-24 15:35:00,49.23,49.29,49.23,49.28,14500.0,41.397,41.4474,41.397,41.439,14500.0
2010-02-24 15:40:00,49.28,49.3,49.27,49.29,38500.0,41.439,41.4558,41.4306,41.4474,38500.0
2010-02-24 15:45:00,49.28,49.32,49.28,49.29,41200.0,41.439,41.4726,41.439,41.4474,41200.0
2010-02-24 15:50:00,49.28,49.33,49.28,49.33,25600.0,41.439,41.481,41.439,41.481,25600.0
2010-02-24 15:55:00,49.32,49.34,49.31,49.33,58900.0,41.4726,41.4895,41.4642,41.481,58900.0
2010-02-25 09:30:00,48.65,48.69,48.57,48.65,53700.0,40.9092,40.9429,40.842,40.9092,53700.0
2010-02-25 09:35:00,48.64,48.71,48.63,48.71,24500.0,40.9008,40.9597,40.8924,40.9597,24500.0
2010-02-25 09:40:00,48.7,48.7,48.61,48.61,22800.0,40.9513,40.9513,40.8756,40.8756,22800.0
2010-02-25 09:45:00,48.6,48.6,48.52,48.56,31100.0,40.8672,40.8672,40.7999,40.8336,31100.0
2010-02-25 09:50:00,48.59,48.65,48.59,48.65,13800.0,40.8588,40.9092,40.8588,40.9092,13800.0
2010-02-25 09:55:00,48.64,48.68,48.64,48.67,19900.0,40.9008,40.9345,40.9008,40.9261,19900.0
2010-02-25 10:00:00,48.64,48.66,48.58,48.65,12200.0,40.9008,40.9177,40.8504,40.9092,12200.0
2010-02-25 10:05:00,48.65,48.69,48.6,48.63,14700.0,40.9092,40.9429,40.8672,40.8924,14700.0
2010-02-25 10:10:00,48.63,48.68,48.62,48.66,5400.0,40.8924,40.9345,40.884,40.9177,5400.0
2010-02-25 10:15:00,48.65,48.7,48.64,48.67,19500.0,40.9092,40.9513,40.9008,40.9261,19500.0
2010-02-25 10:20:00,48.68,48.73,48.68,48.71,10900.0,40.9345,40.9765,40.9345,40.9597,10900.0
2010-02-25 10:25:00,48.71,48.74,48.66,48.73,14100.0,40.9597,40.9849,40.9177,40.9765,14100.0
2010-02-25 10:30:00,48.72,48.74,48.7,48.74,9800.0,40.9681,40.9849,40.9513,40.9849,9800.0
2010-02-25 10:35:00,48.73,48.73,48.69,48.7,10000.0,40.9765,40.9765,40.9429,40.9513,10000.0
2010-02-25 10:40:00,48.7,48.71,48.67,48.71,5300.0,40.9513,40.9597,40.9261,40.9597,5300.0
2010-02-25 10:45:00,48.7,48.73,48.68,48.71,16600.0,40.9513,40.9765,40.9345,40.9597,16600.0
2010-02-25 10:50:00,48.72,48.74,48.71,48.74,6100.0,40.9681,40.9849,40.9597,40.9849,6100.0
2010-02-25 10:55:00,48.74,48.75,48.69,48.69,11400.0,40.9849,40.9933,40.9429,40.9429,11400.0
2010-02-25 11:00:00,48.68,48.7,48.67,48.68,13300.0,40.9345,40.9513,40.9261,40.9345,13300.0
2010-02-25 11:05:00,48.67,48.7,48.67,48.68,13200.0,40.9261,40.9513,40.9261,40.9345,13200.0
2010-02-25 11:10:00,48.72,48.74,48.7,48.7,20600.0,40.9681,40.9849,40.9513,40.9513,20600.0
2010-02-25 11:15:00,48.7,48.7,48.65,48.67,14600.0,40.9513,40.9513,40.9092,40.9261,14600.0
2010-02-25 11:20:00,48.67,48.69,48.63,48.65,24800.0,40.9261,40.9429,40.8924,40.9092,24800.0
2010-02-25 11:25:00,48.67,48.68,48.66,48.68,12700.0,40.9261,40.9345,40.9177,40.9345,12700.0
2010-02-25 11:30:00,48.66,48.66,48.6,48.62,16800.0,40.9177,40.9177,40.8672,40.884,16800.0
2010-02-25 11:35:00,48.64,48.65,48.62,48.62,29100.0,40.9008,40.9092,40.884,40.884,29100.0
2010-02-25 11:40:00,48.62,48.67,48.62,48.67,4000.0,40.884,40.9261,40.884,40.9261,4000.0
2010-02-25 11:45:00,48.67,48.67,48.63,48.65,10100.0,40.9261,40.9261,40.8924,40.9092,10100.0
2010-02-25 11:50:00,48.64,48.65,48.63,48.63,5300.0,40.9008,40.9092,40.8924,40.8924,5300.0
2010-02-25 11:55:00,48.61,48.63,48.6,48.63,7200.0,40.8756,40.8924,40.8672,40.8924,7200.0
2010-02-25 12:00:00,48.63,48.67,48.62,48.67,3900.0,40.8924,40.9261,40.884,40.9261,3900.0
2010-02-25 12:05:00,48.67,48.72,48.67,48.71,6000.0,40.9261,40.9681,40.9261,40.9597,6000.0
2010-02-25 12:10:00,48.72,48.73,48.7,48.72,14500.0,40.9681,40.9765,40.9513,40.9681,14500.0
2010-02-25 12:15:00,48.72,48.73,48.7,48.71,6300.0,40.9681,40.9765,40.9513,40.9597,6300.0
2010-02-25 12:20:00,48.71,48.72,48.7,48.71,6400.0,40.9597,40.9681,40.9513,40.9597,6400.0
2010-02-25 12:25:00,48.71,48.71,48.68,48.71,6300.0,40.9597,40.9597,40.9345,40.9597,6300.0
2010-02-25 12:30:00,48.71,48.74,48.7,48.73,17600.0,40.9597,40.9849,40.9513,40.9765,17600.0
2010-02-25 12:35:00,48.74,48.75,48.72,48.75,13600.0,40.9849,40.9933,40.9681,40.9933,13600.0
2010-02-25 12:40:00,48.76,48.8,48.75,48.75,35700.0,41.0017,41.0354,40.9933,40.9933,35700.0
2010-02-25 12:45:00,48.76,48.76,48.74,48.76,10800.0,41.0017,41.0017,40.9849,41.0017,10800.0
2010-02-25 12:50:00,48.75,48.8,48.75,48.78,36600.0,40.9933,41.0354,40.9933,41.0186,36600.0
2010-02-25 12:55:00,48.78,48.79,48.74,48.75,17400.0,41.0186,41.027,40.9849,40.9933,17400.0
2010-02-25 13:00:00,48.75,48.78,48.75,48.76,8200.0,40.9933,41.0186,40.9933,41.0017,8200.0
2010-02-25 13:05:00,48.75,48.75,48.72,48.73,43100.0,40.9933,40.9933,40.9681,40.9765,43100.0
2010-02-25 13:10:00,48.73,48.75,48.72,48.75,25600.0,40.9765,40.9933,40.9681,40.9933,25600.0
2010-02-25 13:15:00,48.74,48.75,48.72,48.75,27900.0,40.9849,40.9933,40.9681,40.9933,27900.0
2010-02-25 13:20:00,48.75,48.8,48.75,48.77,123800.0,40.9933,41.0354,40.9933,41.0101,123800.0
2010-02-25 13:25:00,48.78,48.78,48.74,48.75,86000.0,41.0186,41.0186,40.9849,40.9933,86000.0
2010-02-25 13:30:00,48.75,48.77,48.75,48.77,34700.0,40.9933,41.0101,40.9933,41.0101,34700.0
2010-02-25 13:35:00,48.76,48.78,48.76,48.78,14200.0,41.0017,41.0186,41.0017,41.0186,14200.0
2010-02-25 13:40:00,48.79,48.8,48.76,48.79,68100.0,41.027,41.0354,41.0017,41.027,68100.0
2010-02-25 13:45:00,48.79,48.9,48.79,48.88,51000.0,41.027,41.1195,41.027,41.1026,51000.0
2010-02-25 13:50:00,48.88,48.95,48.88,48.94,71400.0,41.1026,41.1615,41.1026,41.1531,71400.0
2010-02-25 13:55:00,48.94,49.05,48.94,49.05,91000.0,41.1531,41.2456,41.1531,41.2456,91000.0
2010-02-25 14:00:00,49.06,49.13,49.06,49.06,85200.0,41.254,41.3129,41.254,41.254,85200.0
2010-02-25 14:05:00,49.08,49.14,49.04,49.04,73900.0,41.2708,41.3213,41.2372,41.2372,73900.0
2010-02-25 14:10:00,49.05,49.07,49.04,49.05,42400.0,41.2456,41.2624,41.2372,41.2456,42400.0
2010-02-25 14:15:00,49.05,49.05,49.01,49.04,27800.0,41.2456,41.2456,41.212,41.2372,27800.0
2010-02-25 14:20:00,49.04,49.1,49.04,49.09,68500.0,41.2372,41.2876,41.2372,41.2792,68500.0
2010-02-25 14:25:00,49.08,49.11,49.04,49.04,48200.0,41.2708,41.2961,41.2372,41.2372,48200.0
2010-02-25 14:30:00,49.04,49.1,49.03,49.1,81000.0,41.2372,41.2876,41.2288,41.2876,81000.0
2010-02-25 14:35:00,49.1,49.1,49.04,49.04,52100.0,41.2876,41.2876,41.2372,41.2372,52100.0
2010-02-25 14:40:00,49.04,49.09,49.03,49.09,73200.0,41.2372,41.2792,41.2288,41.2792,73200.0
2010-02-25 14:45:00,49.09,49.13,49.04,49.04,25700.0,41.2792,41.3129,41.2372,41.2372,25700.0
2010-02-25 14:50:00,49.05,49.08,49.03,49.08,70600.0,41.2456,41.2708,41.2288,41.2708,70600.0
2010-02-25 14:55:00,49.07,49.12,49.06,49.1,71700.0,41.2624,41.3045,41.254,41.2876,71700.0
2010-02-25 15:00:00,49.11,49.12,49.07,49.08,38300.0,41.2961,41.3045,41.2624,41.2708,38300.0
2010-02-25 15:05:00,49.09,49.26,49.08,49.22,146500.0,41.2792,41.4222,41.2708,41.3885,146500.0
2010-02-25 15:10:00,49.24,49.24,49.17,49.18,95500.0,41.4054,41.4054,41.3465,41.3549,95500.0
2010-02-25 15:15:00,49.17,49.19,49.13,49.13,78600.0,41.3465,41.3633,41.3129,41.3129,78600.0
2010-02-25 15:20:00,49.12,49.17,49.11,49.13,96900.0,41.3045,41.3465,41.2961,41.3129,96900.0
2010-02-25 15:25:00,49.14,49.22,49.14,49.22,82800.0,41.3213,41.3885,41.3213,41.3885,82800.0
2010-02-25 15:30:00,49.22,49.28,49.19,49.27,77000.0,41.3885,41.439,41.3633,41.4306,77000.0
2010-02-25 15:35:00,49.27,49.28,49.22,49.23,87800.0,41.4306,41.439,41.3885,41.397,87800.0
2010-02-25 15:40:00,49.23,49.32,49.22,49.28,109400.0,41.397,41.4726,41.3885,41.439,109400.0
2010-02-25 15:45:00,49.28,49.33,49.26,49.26,94200.0,41.439,41.481,41.4222,41.4222,94200.0
2010-02-25 15:50:00,49.25,49.25,49.18,49.24,114000.0,41.4138,41.4138,41.3549,41.4054,114000.0
2010-02-25 15:55:00,49.24,49.3,49.22,49.29,87000.0,41.4054,41.4558,41.3885,41.4474,87000.0
2010-02-26 09:30:00,49.33,49.33,49.24,49.25,23400.0,41.481,41.481,41.4054,41.4138,23400.0
2010-02-26 09:35:00,49.27,49.31,49.19,49.21,25800.0,41.4306,41.4642,41.3633,41.3801,25800.0
2010-02-26 09:40:00,49.21,49.29,49.13,49.26,33200.0,41.3801,41.4474,41.3129,41.4222,33200.0
2010-02-26 09:45:00,49.26,49.28,49.24,49.27,13700.0,41.4222,41.439,41.4054,41.4306,13700.0
2010-02-26 09:50:00,49.25,49.26,49.23,49.24,7300.0,41.4138,41.4222,41.397,41.4054,7300.0
2010-02-26 09:55:00,49.24,49.31,49.16,49.16,24500.0,41.4054,41.4642,41.3381,41.3381,24500.0
2010-02-26 10:00:00,49.19,49.26,49.08,49.1,36200.0,41.3633,41.4222,41.2708,41.2876,36200.0
2010-02-26 10:05:00,49.09,49.13,49.03,49.12,33300.0,41.2792,41.3129,41.2288,41.3045,33300.0
2010-02-26 10:10:00,49.11,49.21,49.1,49.18,30100.0,41.2961,41.3801,41.2876,41.3549,30100.0
2010-02-26 10:15:00,49.19,49.28,49.19,49.28,36800.0,41.3633,41.439,41.3633,41.439,36800.0
2010-02-26 10:20:00,49.27,49.31,49.25,49.3,25200.0,41.4306,41.4642,41.4138,41.4558,25200.0
2010-02-26 10:25:00,49.3,49.3,49.26,49.29,20400.0,41.4558,41.4558,41.4222,41.4474,20400.0
2010-02-26 10:30:00,49.31,49.35,49.27,49.27,19600.0,41.4642,41.4979,41.4306,41.4306,19600.0
2010-02-26 10:35:00,49.27,49.43,49.27,49.41,46600.0,41.4306,41.5651,41.4306,41.5483,46600.0
2010-02-26 10:40:00,49.39,49.4,49.37,49.4,16300.0,41.5315,41.5399,41.5147,41.5399,16300.0
2010-02-26 10:45:00,49.4,49.41,49.31,49.33,8900.0,41.5399,41.5483,41.4642,41.481,8900.0
2010-02-26 10:50:00,49.33,49.35,49.31,49.31,13200.0,41.481,41.4979,41.4642,41.4642,13200.0
2010-02-26 10:55:00,49.3,49.32,49.28,49.3,15900.0,41.4558,41.4726,41.439,41.4558,15900.0
2010-02-26 11:00:00,49.28,49.34,49.28,49.29,32500.0,41.439,41.4895,41.439,41.4474,32500.0
2010-02-26 11:05:00,49.3,49.33,49.3,49.33,17500.0,41.4558,41.481,41.4558,41.481,17500.0
2010-02-26 11:10:00,49.33,49.36,49.33,49.35,7100.0,41.481,41.5063,41.481,41.4979,7100.0
2010-02-26 11:15:00,49.34,49.38,49.33,49.35,14400.0,41.4895,41.5231,41.481,41.4979,14400.0
2010-02-26 11:20:00,49.34,49.34,49.32,49.33,15800.0,41.4895,41.4895,41.4726,41.481,15800.0
2010-02-26 11:25:00,49.33,49.38,49.33,49.33,10400.0,41.481,41.5231,41.481,41.481,10400.0
2010-02-26 11:30:00,49.32,49.37,49.3,49.37,5800.0,41.4726,41.5147,41.4558,41.5147,5800.0
2010-02-26 11:35:00,49.37,49.41,49.37,49.39,6900.0,41.5147,41.5483,41.5147,41.5315,6900.0
2010-02-26 11:40:00,49.4,49.41,49.36,49.36,18100.0,41.5399,41.5483,41.5063,41.5063,18100.0
2010-02-26 11:45:00,49.36,49.37,49.32,49.33,20100.0,41.5063,41.5147,41.4726,41.481,20100.0
2010-02-26 11:50:00,49.33,49.34,49.29,49.29,25800.0,41.481,41.4895,41.4474,41.4474,25800.0
2010-02-26 11:55:00,49.29,49.3,49.28,49.3,20200.0,41.4474,41.4558,41.439,41.4558,20200.0
2010-02-26 12:00:00,49.3,49.3,49.26,49.29,7300.0,41.4558,41.4558,41.4222,41.4474,7300.0
2010-02-26 12:05:00,49.29,49.31,49.27,49.27,27400.0,41.4474,41.4642,41.4306,41.4306,27400.0
2010-02-26 12:10:00,49.26,49.27,49.22,49.27,24100.0,41.4222,41.4306,41.3885,41.4306,24100.0
2010-02-26 12:15:00,49.26,49.27,49.23,49.26,10600.0,41.4222,41.4306,41.397,41.4222,10600.0
2010-02-26 12:20:00,49.26,49.26,49.24,49.26,10100.0,41.4222,41.4222,41.4054,41.4222,10100.0
2010-02-26 12:25:00,49.26,49.26,49.24,49.26,7900.0,41.4222,41.4222,41.4054,41.4222,7900.0
2010-02-26 12:30:00,49.25,49.26,49.25,49.26,1500.0,41.4138,41.4222,41.4138,41.4222,1500.0
2010-02-26 12:35:00,49.26,49.27,49.21,49.26,15600.0,41.4222,41.4306,41.3801,41.4222,15600.0
2010-02-26 12:40:00,49.25,49.29,49.24,49.26,13900.0,41.4138,41.4474,41.4054,41.4222,13900.0
2010-02-26 12:45:00,49.28,49.28,49.23,49.23,18100.0,41.439,41.439,41.397,41.397,18100.0
2010-02-26 12:50:00,49.23,49.24,49.18,49.21,9900.0,41.397,41.4054,41.3549,41.3801,9900.0
2010-02-26 12:55:00,49.21,49.25,49.21,49.24,22700.0,41.3801,41.4138,41.3801,41.4054,22700.0
2010-02-26 13:00:00,49.25,49.28,49.23,49.26,28600.0,41.4138,41.439,41.397,41.4222,28600.0
2010-02-26 13:05:00,49.27,49.27,49.24,49.24,13000.0,41.4306,41.4306,41.4054,41.4054,13000.0
2010-02-26 13:10:00,49.24,49.25,49.23,49.23,4500.0,41.4054,41.4138,41.397,41.397,4500.0
2010-02-26 13:15:00,49.24,49.26,49.24,49.25,2900.0,41.4054,41.4222,41.4054,41.4138,2900.0
2010-02-26 13:20:00,49.25,49.27,49.24,49.26,5000.0,41.4138,41.4306,41.4054,41.4222,5000.0
2010-02-26 13:25:00,49.27,49.32,49.27,49.32,17000.0,41.4306,41.4726,41.4306,41.4726,17000.0
2010-02-26 13:30:00,49.32,49.34,49.28,49.32,25700.0,41.4726,41.4895,41.439,41.4726,25700.0
2010-02-26 13:35:00,49.32,49.32,49.29,49.3,28500.0,41.4726,41.4726,41.4474,41.4558,28500.0
2010-02-26 13:40:00,49.29,49.32,49.29,49.31,5700.0,41.4474,41.4726,41.4474,41.4642,5700.0
2010-02-26 13:45:00,49.31,49.33,49.3,49.32,17200.0,41.4642,41.481,41.4558,41.4726,17200.0
2010-02-26 13:50:00,49.32,49.35,49.32,49.35,15000.0,41.4726,41.4979,41.4726,41.4979,15000.0
2010-02-26 13:55:00,49.34,49.37,49.34,49.35,16500.0,41.4895,41.5147,41.4895,41.4979,16500.0
2010-02-26 14:00:00,49.35,49.36,49.33,49.34,15600.0,41.4979,41.5063,41.481,41.4895,15600.0
2010-02-26 14:05:00,49.34,49.34,49.31,49.32,24600.0,41.4895,41.4895,41.4642,41.4726,24600.0
2010-02-26 14:10:00,49.32,49.33,49.31,49.33,14300.0,41.4726,41.481,41.4642,41.481,14300.0
2010-02-26 14:15:00,49.33,49.34,49.3,49.3,14200.0,41.481,41.4895,41.4558,41.4558,14200.0
2010-02-26 14:20:00,49.3,49.31,49.29,49.3,2600.0,41.4558,41.4642,41.4474,41.4558,2600.0
2010-02-26 14:25:00,49.31,49.35,49.31,49.35,9300.0,41.4642,41.4979,41.4642,41.4979,9300.0
2010-02-26 14:30:00,49.33,49.35,49.33,49.34,13800.0,41.481,41.4979,41.481,41.4895,13800.0
2010-02-26 14:35:00,49.35,49.35,49.32,49.32,4300.0,41.4979,41.4979,41.4726,41.4726,4300.0
2010-02-26 14:40:00,49.33,49.33,49.32,49.32,11900.0,41.481,41.481,41.4726,41.4726,11900.0
2010-02-26 14:45:00,49.32,49.35,49.31,49.35,14800.0,41.4726,41.4979,41.4642,41.4979,14800.0
2010-02-26 14:50:00,49.35,49.35,49.33,49.35,11200.0,41.4979,41.4979,41.481,41.4979,11200.0
2010-02-26 14:55:00,49.34,49.38,49.34,49.38,9000.0,41.4895,41.5231,41.4895,41.5231,9000.0
2010-02-26 15:00:00,49.38,49.38,49.35,49.36,9500.0,41.5231,41.5231,41.4979,41.5063,9500.0
2010-02-26 15:05:00,49.35,49.35,49.33,49.33,16100.0,41.4979,41.4979,41.481,41.481,16100.0
2010-02-26 15:10:00,49.33,49.38,49.33,49.36,25800.0,41.481,41.5231,41.481,41.5063,25800.0
2010-02-26 15:15:00,49.37,49.38,49.36,49.36,18900.0,41.5147,41.5231,41.5063,41.5063,18900.0
2010-02-26 15:20:00,49.37,49.38,49.36,49.38,14900.0,41.5147,41.5231,41.5063,41.5231,14900.0
2010-02-26 15:25:00,49.38,49.41,49.37,49.37,19000.0,41.5231,41.5483,41.5147,41.5147,19000.0
2010-02-26 15:30:00,49.37,49.38,49.32,49.33,23300.0,41.5147,41.5231,41.4726,41.481,23300.0
2010-02-26 15:35:00,49.34,49.38,49.33,49.37,22300.0,41.4895,41.5231,41.481,41.5147,22300.0
2010-02-26 15:40:00,49.36,49.36,49.34,49.35,24400.0,41.5063,41.5063,41.4895,41.4979,24400.0
2010-02-26 15:45:00,49.35,49.35,49.32,49.32,18500.0,41.4979,41.4979,41.4726,41.4726,18500.0
2010-02-26 15:50:00,49.32,49.4,49.32,49.4,16700.0,41.4726,41.5399,41.4726,41.5399,16700.0
2010-02-26 15:55:00,49.39,49.4,49.27,49.28,148700.0,41.5315,41.5399,41.4306,41.439,148700.0
2010-03-01 09:30:00,49.44,49.59,49.44,49.55,78500.0,41.5735,41.6997,41.5735,41.666,78500.0
2010-03-01 09:35:00,49.56,49.59,49.54,49.57,50300.0,41.6745,41.6997,41.6576,41.6829,50300.0
2010-03-01 09:40:00,49.57,49.62,49.57,49.62,9800.0,41.6829,41.7249,41.6829,41.7249,9800.0
2010-03-01 09:45:00,49.63,49.64,49.6,49.61,13000.0,41.7333,41.7417,41.7081,41.7165,13000.0
2010-03-01 09:50:00,49.61,49.62,49.6,49.6,12000.0,41.7165,41.7249,41.7081,41.7081,12000.0
2010-03-01 09:55:00,49.6,49.62,49.56,49.56,29000.0,41.7081,41.7249,41.6745,41.6745,29000.0
2010-03-01 10:00:00,49.55,49.64,49.51,49.64,28600.0,41.666,41.7417,41.6324,41.7417,28600.0
2010-03-01 10:05:00,49.65,49.73,49.65,49.73,14400.0,41.7501,41.8174,41.7501,41.8174,14400.0
2010-03-01 10:10:00,49.73,49.78,49.73,49.73,16500.0,41.8174,41.8594,41.8174,41.8174,16500.0
2010-03-01 10:15:00,49.74,49.76,49.72,49.72,7100.0,41.8258,41.8426,41.809,41.809,7100.0
2010-03-01 10:20:00,49.72,49.73,49.67,49.67,12600.0,41.809,41.8174,41.7669,41.7669,12600.0
2010-03-01 10:25:00,49.67,49.69,49.65,49.67,16800.0,41.7669,41.7838,41.7501,41.7669,16800.0
2010-03-01 10:30:00,49.67,49.68,49.63,49.64,19900.0,41.7669,41.7754,41.7333,41.7417,19900.0
2010-03-01 10:35:00,49.65,49.66,49.63,49.66,7300.0,41.7501,41.7585,41.7333,41.7585,7300.0
2010-03-01 10:40:00,49.64,49.69,49.64,49.69,9900.0,41.7417,41.7838,41.7417,41.7838,9900.0
2010-03-01 10:45:00,49.7,49.72,49.68,49.72,11500.0,41.7922,41.809,41.7754,41.809,11500.0
2010-03-01 10:50:00,49.72,49.75,49.72,49.75,15400.0,41.809,41.8342,41.809,41.8342,15400.0
2010-03-01 10:55:00,49.75,49.77,49.74,49.74,10100.0,41.8342,41.851,41.8258,41.8258,10100.0
2010-03-01 11:00:00,49.75,49.76,49.74,49.75,20100.0,41.8342,41.8426,41.8258,41.8342,20100.0
2010-03-01 11:05:00,49.76,49.84,49.74,49.84,53600.0,41.8426,41.9099,41.8258,41.9099,53600.0
2010-03-01 11:10:00,49.84,49.86,49.82,49.83,12400.0,41.9099,41.9267,41.8931,41.9015,12400.0
2010-03-01 11:15:00,49.82,49.84,49.82,49.82,25000.0,41.8931,41.9099,41.8931,41.8931,25000.0
2010-03-01 11:20:00,49.82,49.82,49.79,49.81,4800.0,41.8931,41.8931,41.8679,41.8847,4800.0
2010-03-01 11:25:00,49.8,49.82,49.79,49.82,3700.0,41.8763,41.8931,41.8679,41.8931,3700.0
2010-03-01 11:30:00,49.83,49.84,49.81,49.83,7600.0,41.9015,41.9099,41.8847,41.9015,7600.0
2010-03-01 11:35:00,49.84,49.85,49.81,49.83,18300.0,41.9099,41.9183,41.8847,41.9015,18300.0
2010-03-01 11:40:00,49.82,49.83,49.78,49.79,13100.0,41.8931,41.9015,41.8594,41.8679,13100.0
2010-03-01 11:45:00,49.79,49.81,49.79,49.8,14800.0,41.8679,41.8847,41.8679,41.8763,14800.0
2010-03-01 11:50:00,49.79,49.8,49.79,49.79,4200.0,41.8679,41.8763,41.8679,41.8679,4200.0
2010-03-01 11:55:00,49.8,49.81,49.79,49.81,7900.0,41.8763,41.8847,41.8679,41.8847,7900.0
2010-03-01 12:00:00,49.81,49.84,49.81,49.83,12600.0,41.8847,41.9099,41.8847,41.9015,12600.0
2010-03-01 12:05:00,49.82,49.87,49.82,49.85,6500.0,41.8931,41.9351,41.8931,41.9183,6500.0
2010-03-01 12:10:00,49.84,49.85,49.82,49.83,7700.0,41.9099,41.9183,41.8931,41.9015,7700.0
2010-03-01 12:15:00,49.83,49.84,49.83,49.83,9400.0,41.9015,41.9099,41.9015,41.9015,9400.0
2010-03-01 12:20:00,49.83,49.83,49.82,49.82,8000.0,41.9015,41.9015,41.8931,41.8931,8000.0
2010-03-01 12:25:00,49.82,49.84,49.81,49.82,4100.0,41.8931,41.9099,41.8847,41.8931,4100.0
2010-03-01 12:30:00,49.81,49.82,49.8,49.8,5800.0,41.8847,41.8931,41.8763,41.8763,5800.0
2010-03-01 12:35:00,49.82,49.82,49.81,49.81,5900.0,41.8931,41.8931,41.8847,41.8847,5900.0
2010-03-01 12:40:00,49.81,49.82,49.81,49.81,4600.0,41.8847,41.8931,41.8847,41.8847,4600.0
2010-03-01 12:45:00,49.82,49.85,49.82,49.85,8200.0,41.8931,41.9183,41.8931,41.9183,8200.0
2010-03-01 12:50:00,49.83,49.84,49.81,49.82,12200.0,41.9015,41.9099,41.8847,41.8931,12200.0
2010-03-01 12:55:00,49.81,49.81,49.78,49.79,11300.0,41.8847,41.8847,41.8594,41.8679,11300.0
2010-03-01 13:00:00,49.79,49.79,49.76,49.77,30300.0,41.8679,41.8679,41.8426,41.851,30300.0
2010-03-01 13:05:00,49.77,49.8,49.77,49.8,8900.0,41.851,41.8763,41.851,41.8763,8900.0
2010-03-01 13:10:00,49.8,49.82,49.79,49.81,6800.0,41.8763,41.8931,41.8679,41.8847,6800.0
2010-03-01 13:15:00,49.82,49.82,49.79,49.79,89900.0,41.8931,41.8931,41.8679,41.8679,89900.0
2010-03-01 13:20:00,49.79,49.8,49.78,49.78,26900.0,41.8679,41.8763,41.8594,41.8594,26900.0
2010-03-01 13:25:00,49.78,49.8,49.78,49.79,18800.0,41.8594,41.8763,41.8594,41.8679,18800.0
2010-03-01 13:30:00,49.8,49.81,49.8,49.81,8300.0,41.8763,41.8847,41.8763,41.8847,8300.0
2010-03-01 13:35:00,49.81,49.82,49.8,49.81,9800.0,41.8847,41.8931,41.8763,41.8847,9800.0
2010-03-01 13:40:00,49.82,49.84,49.81,49.83,8600.0,41.8931,41.9099,41.8847,41.9015,8600.0
2010-03-01 13:45:00,49.84,49.86,49.83,49.85,11700.0,41.9099,41.9267,41.9015,41.9183,11700.0
2010-03-01 13:50:00,49.86,49.86,49.84,49.84,8100.0,41.9267,41.9267,41.9099,41.9099,8100.0
2010-03-01 13:55:00,49.85,49.85,49.83,49.85,9800.0,41.9183,41.9183,41.9015,41.9183,9800.0
2010-03-01 14:00:00,49.85,49.85,49.84,49.84,7000.0,41.9183,41.9183,41.9099,41.9099,7000.0
2010-03-01 14:05:00,49.84,49.84,49.83,49.84,2500.0,41.9099,41.9099,41.9015,41.9099,2500.0
2010-03-01 14:10:00,49.84,49.86,49.83,49.86,8000.0,41.9099,41.9267,41.9015,41.9267,8000.0
2010-03-01 14:15:00,49.85,49.9,49.85,49.89,57900.0,41.9183,41.9604,41.9183,41.9519,57900.0
2010-03-01 14:20:00,49.89,49.89,49.85,49.85,17500.0,41.9519,41.9519,41.9183,41.9183,17500.0
2010-03-01 14:25:00,49.85,49.86,49.85,49.86,18700.0,41.9183,41.9267,41.9183,41.9267,18700.0
2010-03-01 14:30:00,49.87,49.87,49.84,49.84,8600.0,41.9351,41.9351,41.9099,41.9099,8600.0
2010-03-01 14:35:00,49.85,49.85,49.83,49.84,15200.0,41.9183,41.9183,41.9015,41.9099,15200.0
2010-03-01 14:40:00,49.84,49.84,49.82,49.84,96200.0,41.9099,41.9099,41.8931,41.9099,96200.0
2010-03-01 14:45:00,49.85,49.85,49.82,49.83,12200.0,41.9183,41.9183,41.8931,41.9015,12200.0
2010-03-01 14:50:00,49.81,49.82,49.8,49.82,14000.0,41.8847,41.8931,41.8763,41.8931,14000.0
2010-03-01 14:55:00,49.83,49.84,49.81,49.83,60000.0,41.9015,41.9099,41.8847,41.9015,60000.0
2010-03-01 15:00:00,49.84,49.86,49.81,49.83,352000.0,41.9099,41.9267,41.8847,41.9015,352000.0
2010-03-01 15:05:00,49.82,49.82,49.78,49.78,15200.0,41.8931,41.8931,41.8594,41.8594,15200.0
2010-03-01 15:10:00,49.78,49.8,49.78,49.79,17200.0,41.8594,41.8763,41.8594,41.8679,17200.0
2010-03-01 15:15:00,49.79,49.83,49.79,49.82,23900.0,41.8679,41.9015,41.8679,41.8931,23900.0
2010-03-01 15:20:00,49.82,49.85,49.81,49.84,24800.0,41.8931,41.9183,41.8847,41.9099,24800.0
2010-03-01 15:25:00,49.85,49.87,49.84,49.85,8300.0,41.9183,41.9351,41.9099,41.9183,8300.0
2010-03-01 15:30:00,49.86,49.86,49.84,49.85,20300.0,41.9267,41.9267,41.9099,41.9183,20300.0
2010-03-01 15:35:00,49.84,49.85,49.84,49.85,9400.0,41.9099,41.9183,41.9099,41.9183,9400.0
2010-03-01 15:40:00,49.85,49.85,49.81,49.83,25200.0,41.9183,41.9183,41.8847,41.9015,25200.0
2010-03-01 15:45:00,49.84,49.84,49.81,49.81,14300.0,41.9099,41.9099,41.8847,41.8847,14300.0
2010-03-01 15:50:00,49.81,49.87,49.81,49.86,22400.0,41.8847,41.9351,41.8847,41.9267,22400.0
2010-03-01 15:55:00,49.86,49.88,49.85,49.87,18200.0,41.9267,41.9435,41.9183,41.9351,18200.0
2010-03-02 09:30:00,50.07,50.13,50.02,50.12,241700.0,42.1033,42.1538,42.0613,42.1453,241700.0
2010-03-02 09:35:00,50.13,50.14,50.06,50.07,10300.0,42.1538,42.1622,42.0949,42.1033,10300.0
2010-03-02 09:40:00,50.07,50.1,50.06,50.08,21300.0,42.1033,42.1285,42.0949,42.1117,21300.0
2010-03-02 09:45:00,50.07,50.1,50.05,50.05,26900.0,42.1033,42.1285,42.0865,42.0865,26900.0
2010-03-02 09:50:00,50.05,50.07,50.01,50.04,21500.0,42.0865,42.1033,42.0529,42.0781,21500.0
2010-03-02 09:55:00,50.04,50.11,50.04,50.07,36200.0,42.0781,42.1369,42.0781,42.1033,36200.0
2010-03-02 10:00:00,50.07,50.13,50.07,50.09,31800.0,42.1033,42.1538,42.1033,42.1201,31800.0
2010-03-02 10:05:00,50.09,50.09,50.05,50.05,5600.0,42.1201,42.1201,42.0865,42.0865,5600.0
2010-03-02 10:10:00,50.06,50.06,49.99,49.99,10100.0,42.0949,42.0949,42.036,42.036,10100.0
2010-03-02 10:15:00,49.96,50.02,49.95,50.02,13200.0,42.0108,42.0613,42.0024,42.0613,13200.0
2010-03-02 10:20:00,50.03,50.04,50.02,50.04,6100.0,42.0697,42.0781,42.0613,42.0781,6100.0
2010-03-02 10:25:00,50.04,50.05,50.03,50.04,6100.0,42.0781,42.0865,42.0697,42.0781,6100.0
2010-03-02 10:30:00,50.04,50.07,50.03,50.05,40700.0,42.0781,42.1033,42.0697,42.0865,40700.0
2010-03-02 10:35:00,50.05,50.11,50.05,50.11,15300.0,42.0865,42.1369,42.0865,42.1369,15300.0
2010-03-02 10:40:00,50.11,50.12,50.09,50.11,159400.0,42.1369,42.1453,42.1201,42.1369,159400.0
2010-03-02 10:45:00,50.11,50.13,50.1,50.12,18900.0,42.1369,42.1538,42.1285,42.1453,18900.0
2010-03-02 10:50:00,50.12,50.12,50.1,50.11,7900.0,42.1453,42.1453,42.1285,42.1369,7900.0
2010-03-02 10:55:00,50.11,50.14,50.1,50.1,8400.0,42.1369,42.1622,42.1285,42.1285,8400.0
2010-03-02 11:00:00,50.1,50.11,50.1,50.11,5800.0,42.1285,42.1369,42.1285,42.1369,5800.0
2010-03-02 11:05:00,50.11,50.11,50.1,50.11,3200.0,42.1369,42.1369,42.1285,42.1369,3200.0
2010-03-02 11:10:00,50.11,50.17,50.11,50.15,20600.0,42.1369,42.1874,42.1369,42.1706,20600.0
2010-03-02 11:15:00,50.15,50.16,50.13,50.13,10800.0,42.1706,42.179,42.1538,42.1538,10800.0
2010-03-02 11:20:00,50.13,50.13,50.1,50.12,4100.0,42.1538,42.1538,42.1285,42.1453,4100.0
2010-03-02 11:25:00,50.14,50.16,50.13,50.15,8200.0,42.1622,42.179,42.1538,42.1706,8200.0
2010-03-02 11:30:00,50.15,50.15,50.11,50.13,5200.0,42.1706,42.1706,42.1369,42.1538,5200.0
2010-03-02 11:35:00,50.13,50.16,50.13,50.15,6000.0,42.1538,42.179,42.1538,42.1706,6000.0
2010-03-02 11:40:00,50.16,50.17,50.14,50.16,9700.0,42.179,42.1874,42.1622,42.179,9700.0
2010-03-02 11:45:00,50.16,50.16,50.13,50.14,8000.0,42.179,42.179,42.1538,42.1622,8000.0
2010-03-02 11:50:00,50.13,50.17,50.13,50.17,15400.0,42.1538,42.1874,42.1538,42.1874,15400.0
2010-03-02 11:55:00,50.16,50.16,50.14,50.14,5800.0,42.179,42.179,42.1622,42.1622,5800.0
2010-03-02 12:00:00,50.15,50.15,50.13,50.14,5600.0,42.1706,42.1706,42.1538,42.1622,5600.0
2010-03-02 12:05:00,50.13,50.14,50.13,50.13,5200.0,42.1538,42.1622,42.1538,42.1538,5200.0
2010-03-02 12:10:00,50.13,50.14,50.1,50.1,6200.0,42.1538,42.1622,42.1285,42.1285,6200.0
2010-03-02 12:15:00,50.09,50.09,50.05,50.07,11000.0,42.1201,42.1201,42.0865,42.1033,11000.0
2010-03-02 12:20:00,50.06,50.08,50.06,50.07,3700.0,42.0949,42.1117,42.0949,42.1033,3700.0
2010-03-02 12:25:00,50.07,50.08,50.06,50.08,14600.0,42.1033,42.1117,42.0949,42.1117,14600.0
2010-03-02 12:30:00,50.08,50.08,50.06,50.06,10400.0,42.1117,42.1117,42.0949,42.0949,10400.0
2010-03-02 12:35:00,50.05,50.07,50.05,50.07,125500.0,42.0865,42.1033,42.0865,42.1033,125500.0
2010-03-02 12:40:00,50.06,50.08,50.05,50.08,16000.0,42.0949,42.1117,42.0865,42.1117,16000.0
2010-03-02 12:45:00,50.08,50.09,50.06,50.09,4800.0,42.1117,42.1201,42.0949,42.1201,4800.0
2010-03-02 12:50:00,50.09,50.1,50.07,50.07,3500.0,42.1201,42.1285,42.1033,42.1033,3500.0
2010-03-02 12:55:00,50.07,50.11,50.07,50.1,9000.0,42.1033,42.1369,42.1033,42.1285,9000.0
2010-03-02 13:00:00,50.11,50.12,50.11,50.12,3700.0,42.1369,42.1453,42.1369,42.1453,3700.0
2010-03-02 13:05:00,50.11,50.11,50.1,50.1,9300.0,42.1369,42.1369,42.1285,42.1285,9300.0
2010-03-02 13:10:00,50.09,50.11,50.09,50.11,2600.0,42.1201,42.1369,42.1201,42.1369,2600.0
2010-03-02 13:15:00,50.12,50.13,50.12,50.13,4200.0,42.1453,42.1538,42.1453,42.1538,4200.0
2010-03-02 13:20:00,50.12,50.13,50.1,50.1,5900.0,42.1453,42.1538,42.1285,42.1285,5900.0
2010-03-02 13:25:00,50.1,50.12,50.1,50.11,12400.0,42.1285,42.1453,42.1285,42.1369,12400.0
2010-03-02 13:30:00,50.11,50.11,50.1,50.11,19000.0,42.1369,42.1369,42.1285,42.1369,19000.0
2010-03-02 13:35:00,50.1,50.12,50.1,50.12,5800.0,42.1285,42.1453,42.1285,42.1453,5800.0
2010-03-02 13:40:00,50.11,50.14,50.11,50.13,12800.0,42.1369,42.1622,42.1369,42.1538,12800.0
2010-03-02 13:45:00,50.14,50.15,50.12,50.15,20000.0,42.1622,42.1706,42.1453,42.1706,20000.0
2010-03-02 13:50:00,50.15,50.17,50.13,50.17,12400.0,42.1706,42.1874,42.1538,42.1874,12400.0
2010-03-02 13:55:00,50.16,50.21,50.16,50.18,16400.0,42.179,42.221,42.179,42.1958,16400.0
2010-03-02 14:00:00,50.2,50.22,50.18,50.18,22500.0,42.2126,42.2294,42.1958,42.1958,22500.0
2010-03-02 14:05:00,50.18,50.18,50.16,50.17,11400.0,42.1958,42.1958,42.179,42.1874,11400.0
2010-03-02 14:10:00,50.17,50.19,50.15,50.15,16700.0,42.1874,42.2042,42.1706,42.1706,16700.0
2010-03-02 14:15:00,50.13,50.16,50.13,50.16,23100.0,42.1538,42.179,42.1538,42.179,23100.0
2010-03-02 14:20:00,50.16,50.16,50.14,50.14,7600.0,42.179,42.179,42.1622,42.1622,7600.0
2010-03-02 14:25:00,50.14,50.15,50.09,50.1,22700.0,42.1622,42.1706,42.1201,42.1285,22700.0
2010-03-02 14:30:00,50.1,50.11,50.06,50.11,33700.0,42.1285,42.1369,42.0949,42.1369,33700.0
2010-03-02 14:35:00,50.11,50.14,50.09,50.14,19600.0,42.1369,42.1622,42.1201,42.1622,19600.0
2010-03-02 14:40:00,50.13,50.14,50.09,50.1,9700.0,42.1538,42.1622,42.1201,42.1285,9700.0
2010-03-02 14:45:00,50.1,50.11,50.1,50.1,5200.0,42.1285,42.1369,42.1285,42.1285,5200.0
2010-03-02 14:50:00,50.09,50.09,50.03,50.03,10600.0,42.1201,42.1201,42.0697,42.0697,10600.0
2010-03-02 14:55:00,50.03,50.04,50.02,50.02,15300.0,42.0697,42.0781,42.0613,42.0613,15300.0
2010-03-02 15:00:00,50.03,50.06,50.03,50.05,19200.0,42.0697,42.0949,42.0697,42.0865,19200.0
2010-03-02 15:05:00,50.04,50.08,50.03,50.07,22500.0,42.0781,42.1117,42.0697,42.1033,22500.0
2010-03-02 15:10:00,50.07,50.08,50.05,50.07,9600.0,42.1033,42.1117,42.0865,42.1033,9600.0
2010-03-02 15:15:00,50.08,50.08,50.03,50.03,10700.0,42.1117,42.1117,42.0697,42.0697,10700.0
2010-03-02 15:20:00,50.03,50.03,50.01,50.01,5400.0,42.0697,42.0697,42.0529,42.0529,5400.0
2010-03-02 15:25:00,50.01,50.01,49.96,49.96,51000.0,42.0529,42.0529,42.0108,42.0108,51000.0
2010-03-02 15:30:00,49.96,50.01,49.95,50.0,37900.0,42.0108,42.0529,42.0024,42.0444,37900.0
2010-03-02 15:35:00,50.01,50.01,49.96,49.96,9700.0,42.0529,42.0529,42.0108,42.0108,9700.0
2010-03-02 15:40:00,49.96,50.0,49.93,49.93,9800.0,42.0108,42.0444,41.9856,41.9856,9800.0
2010-03-02 15:45:00,49.94,49.99,49.94,49.99,9000.0,41.994,42.036,41.994,42.036,9000.0
2010-03-02 15:50:00,49.99,50.0,49.95,49.96,27300.0,42.036,42.0444,42.0024,42.0108,27300.0
2010-03-02 15:55:00,49.96,50.0,49.96,50.0,27500.0,42.0108,42.0444,42.0108,42.0444,27500.0
2010-03-02 16:00:00,50.04,50.04,50.04,50.04,5000.0,42.0781,42.0781,42.0781,42.0781,5000.0
2010-03-02 16:05:00,50.01,50.01,50.01,50.01,85000.0,42.0529,42.0529,42.0529,42.0529,85000.0
2010-03-02 16:10:00,50.01,50.01,50.01,50.01,0.0,42.0529,42.0529,42.0529,42.0529,0.0
2010-03-03 09:30:00,50.11,50.12,50.08,50.11,47200.0,42.1369,42.1453,42.1117,42.1369,47200.0
2010-03-03 09:35:00,50.1,50.11,50.05,50.09,21700.0,42.1285,42.1369,42.0865,42.1201,21700.0
2010-03-03 09:40:00,50.08,50.08,50.04,50.08,11600.0,42.1117,42.1117,42.0781,42.1117,11600.0
2010-03-03 09:45:00,50.08,50.16,50.06,50.16,20200.0,42.1117,42.179,42.0949,42.179,20200.0
2010-03-03 09:50:00,50.16,50.22,50.16,50.19,12800.0,42.179,42.2294,42.179,42.2042,12800.0
2010-03-03 09:55:00,50.2,50.2,50.15,50.18,36200.0,42.2126,42.2126,42.1706,42.1958,36200.0
2010-03-03 10:00:00,50.18,50.24,50.14,50.14,42300.0,42.1958,42.2463,42.1622,42.1622,42300.0
2010-03-03 10:05:00,50.14,50.16,50.12,50.12,20000.0,42.1622,42.179,42.1453,42.1453,20000.0
2010-03-03 10:10:00,50.12,50.14,50.11,50.14,45800.0,42.1453,42.1622,42.1369,42.1622,45800.0
2010-03-03 10:15:00,50.15,50.2,50.15,50.19,13100.0,42.1706,42.2126,42.1706,42.2042,13100.0
2010-03-03 10:20:00,50.2,50.21,50.17,50.19,10300.0,42.2126,42.221,42.1874,42.2042,10300.0
2010-03-03 10:25:00,50.19,50.2,50.16,50.16,10500.0,42.2042,42.2126,42.179,42.179,10500.0
2010-03-03 10:30:00,50.15,50.19,50.14,50.19,9700.0,42.1706,42.2042,42.1622,42.2042,9700.0
2010-03-03 10:35:00,50.2,50.23,50.2,50.22,5800.0,42.2126,42.2378,42.2126,42.2294,5800.0
2010-03-03 10:40:00,50.21,50.22,50.17,50.19,47900.0,42.221,42.2294,42.1874,42.2042,47900.0
2010-03-03 10:45:00,50.2,50.21,50.19,50.21,7900.0,42.2126,42.221,42.2042,42.221,7900.0
2010-03-03 10:50:00,50.22,50.23,50.2,50.22,6400.0,42.2294,42.2378,42.2126,42.2294,6400.0
2010-03-03 10:55:00,50.24,50.29,50.24,50.25,5600.0,42.2463,42.2883,42.2463,42.2547,5600.0
2010-03-03 11:00:00,50.26,50.27,50.25,50.26,13800.0,42.2631,42.2715,42.2547,42.2631,13800.0
2010-03-03 11:05:00,50.26,50.29,50.26,50.27,9500.0,42.2631,42.2883,42.2631,42.2715,9500.0
2010-03-03 11:10:00,50.26,50.27,50.25,50.26,8100.0,42.2631,42.2715,42.2547,42.2631,8100.0
2010-03-03 11:15:00,50.27,50.28,50.26,50.27,41500.0,42.2715,42.2799,42.2631,42.2715,41500.0
2010-03-03 11:20:00,50.27,50.28,50.25,50.27,5300.0,42.2715,42.2799,42.2547,42.2715,5300.0
2010-03-03 11:25:00,50.27,50.31,50.26,50.29,82500.0,42.2715,42.3051,42.2631,42.2883,82500.0
2010-03-03 11:30:00,50.3,50.3,50.28,50.28,12700.0,42.2967,42.2967,42.2799,42.2799,12700.0
2010-03-03 11:35:00,50.29,50.29,50.25,50.26,4700.0,42.2883,42.2883,42.2547,42.2631,4700.0
2010-03-03 11:40:00,50.26,50.26,50.25,50.25,6300.0,42.2631,42.2631,42.2547,42.2547,6300.0
2010-03-03 11:45:00,50.25,50.27,50.25,50.27,7100.0,42.2547,42.2715,42.2547,42.2715,7100.0
2010-03-03 11:50:00,50.26,50.27,50.25,50.26,8200.0,42.2631,42.2715,42.2547,42.2631,8200.0
2010-03-03 11:55:00,50.26,50.27,50.25,50.25,2100.0,42.2631,42.2715,42.2547,42.2547,2100.0
2010-03-03 12:00:00,50.25,50.26,50.23,50.23,11800.0,42.2547,42.2631,42.2378,42.2378,11800.0
2010-03-03 12:05:00,50.24,50.24,50.2,50.2,11500.0,42.2463,42.2463,42.2126,42.2126,11500.0
2010-03-03 12:10:00,50.22,50.22,50.2,50.2,5400.0,42.2294,42.2294,42.2126,42.2126,5400.0
2010-03-03 12:15:00,50.21,50.21,50.21,50.21,1600.0,42.221,42.221,42.221,42.221,1600.0
2010-03-03 12:20:00,50.2,50.23,50.2,50.23,8900.0,42.2126,42.2378,42.2126,42.2378,8900.0
2010-03-03 12:25:00,50.22,50.23,50.22,50.22,7400.0,42.2294,42.2378,42.2294,42.2294,7400.0
2010-03-03 12:30:00,50.23,50.23,50.2,50.2,6100.0,42.2378,42.2378,42.2126,42.2126,6100.0
2010-03-03 12:35:00,50.2,50.21,50.18,50.18,8900.0,42.2126,42.221,42.1958,42.1958,8900.0
2010-03-03 12:40:00,50.2,50.2,50.17,50.18,18600.0,42.2126,42.2126,42.1874,42.1958,18600.0
2010-03-03 12:45:00,50.17,50.19,50.17,50.18,18100.0,42.1874,42.2042,42.1874,42.1958,18100.0
2010-03-03 12:50:00,50.17,50.17,50.14,50.14,6200.0,42.1874,42.1874,42.1622,42.1622,6200.0
2010-03-03 12:55:00,50.14,50.16,50.14,50.15,7900.0,42.1622,42.179,42.1622,42.1706,7900.0
2010-03-03 13:00:00,50.16,50.19,50.16,50.18,12500.0,42.179,42.2042,42.179,42.1958,12500.0
2010-03-03 13:05:00,50.18,50.19,50.16,50.16,20100.0,42.1958,42.2042,42.179,42.179,20100.0
2010-03-03 13:10:00,50.17,50.18,50.15,50.17,8200.0,42.1874,42.1958,42.1706,42.1874,8200.0
2010-03-03 13:15:00,50.17,50.21,50.17,50.21,15400.0,42.1874,42.221,42.1874,42.221,15400.0
2010-03-03 13:20:00,50.21,50.23,50.2,50.2,70600.0,42.221,42.2378,42.2126,42.2126,70600.0
2010-03-03 13:25:00,50.2,50.21,50.17,50.17,52100.0,42.2126,42.221,42.1874,42.1874,52100.0
2010-03-03 13:30:00,50.18,50.18,50.16,50.17,21500.0,42.1958,42.1958,42.179,42.1874,21500.0
2010-03-03 13:35:00,50.16,50.17,50.15,50.16,48700.0,42.179,42.1874,42.1706,42.179,48700.0
2010-03-03 13:40:00,50.17,50.19,50.16,50.17,9800.0,42.1874,42.2042,42.179,42.1874,9800.0
2010-03-03 13:45:00,50.17,50.19,50.17,50.19,39300.0,42.1874,42.2042,42.1874,42.2042,39300.0
2010-03-03 13:50:00,50.19,50.2,50.19,50.19,10600.0,42.2042,42.2126,42.2042,42.2042,10600.0
2010-03-03 13:55:00,50.19,50.21,50.18,50.21,9400.0,42.2042,42.221,42.1958,42.221,9400.0
2010-03-03 14:00:00,50.22,50.23,50.2,50.21,21800.0,42.2294,42.2378,42.2126,42.221,21800.0
2010-03-03 14:05:00,50.22,50.22,50.2,50.2,8500.0,42.2294,42.2294,42.2126,42.2126,8500.0
2010-03-03 14:10:00,50.21,50.22,50.2,50.21,6900.0,42.221,42.2294,42.2126,42.221,6900.0
2010-03-03 14:15:00,50.21,50.21,50.16,50.16,63400.0,42.221,42.221,42.179,42.179,63400.0
2010-03-03 14:20:00,50.16,50.16,50.1,50.13,11500.0,42.179,42.179,42.1285,42.1538,11500.0
2010-03-03 14:25:00,50.12,50.12,50.07,50.1,21500.0,42.1453,42.1453,42.1033,42.1285,21500.0
2010-03-03 14:30:00,50.1,50.11,50.09,50.1,21000.0,42.1285,42.1369,42.1201,42.1285,21000.0
2010-03-03 14:35:00,50.1,50.13,50.08,50.08,9600.0,42.1285,42.1538,42.1117,42.1117,9600.0
2010-03-03 14:40:00,50.08,50.08,50.02,50.02,23200.0,42.1117,42.1117,42.0613,42.0613,23200.0
2010-03-03 14:45:00,50.01,50.01,49.96,49.97,39200.0,42.0529,42.0529,42.0108,42.0192,39200.0
2010-03-03 14:50:00,49.97,50.03,49.97,50.02,97600.0,42.0192,42.0697,42.0192,42.0613,97600.0
2010-03-03 14:55:00,50.03,50.05,50.0,50.02,20900.0,42.0697,42.0865,42.0444,42.0613,20900.0
2010-03-03 15:00:00,50.0,50.04,49.98,50.03,57500.0,42.0444,42.0781,42.0276,42.0697,57500.0
2010-03-03 15:05:00,50.04,50.06,50.01,50.05,31900.0,42.0781,42.0949,42.0529,42.0865,31900.0
2010-03-03 15:10:00,50.05,50.08,50.03,50.07,38800.0,42.0865,42.1117,42.0697,42.1033,38800.0
2010-03-03 15:15:00,50.07,50.09,50.06,50.08,15700.0,42.1033,42.1201,42.0949,42.1117,15700.0
2010-03-03 15:20:00,50.07,50.07,50.05,50.06,6800.0,42.1033,42.1033,42.0865,42.0949,6800.0
2010-03-03 15:25:00,50.06,50.07,50.03,50.04,35100.0,42.0949,42.1033,42.0697,42.0781,35100.0
2010-03-03 15:30:00,50.04,50.09,50.03,50.08,30600.0,42.0781,42.1201,42.0697,42.1117,30600.0
2010-03-03 15:35:00,50.09,50.12,50.08,50.09,19000.0,42.1201,42.1453,42.1117,42.1201,19000.0
2010-03-03 15:40:00,50.09,50.1,50.08,50.09,13800.0,42.1201,42.1285,42.1117,42.1201,13800.0
2010-03-03 15:45:00,50.08,50.12,50.08,50.11,13900.0,42.1117,42.1453,42.1117,42.1369,13900.0
2010-03-03 15:50:00,50.1,50.12,50.06,50.06,15800.0,42.1285,42.1453,42.0949,42.0949,15800.0
2010-03-03 15:55:00,50.06,50.07,50.03,50.06,36700.0,42.0949,42.1033,42.0697,42.0949,36700.0
2010-03-04 09:30:00,50.16,50.16,50.12,50.15,35900.0,42.179,42.179,42.1453,42.1706,35900.0
2010-03-04 09:35:00,50.15,50.19,50.15,50.15,10400.0,42.1706,42.2042,42.1706,42.1706,10400.0
2010-03-04 09:40:00,50.15,50.21,50.15,50.21,9500.0,42.1706,42.221,42.1706,42.221,9500.0
2010-03-04 09:45:00,50.22,50.22,50.15,50.19,22300.0,42.2294,42.2294,42.1706,42.2042,22300.0
2010-03-04 09:50:00,50.18,50.25,50.18,50.23,7600.0,42.1958,42.2547,42.1958,42.2378,7600.0
2010-03-04 09:55:00,50.22,50.25,50.22,50.23,7200.0,42.2294,42.2547,42.2294,42.2378,7200.0
2010-03-04 10:00:00,50.19,50.22,50.17,50.18,20700.0,42.2042,42.2294,42.1874,42.1958,20700.0
2010-03-04 10:05:00,50.17,50.19,50.13,50.13,5800.0,42.1874,42.2042,42.1538,42.1538,5800.0
2010-03-04 10:10:00,50.13,50.18,50.13,50.17,7900.0,42.1538,42.1958,42.1538,42.1874,7900.0
2010-03-04 10:15:00,50.17,50.17,50.08,50.1,9800.0,42.1874,42.1874,42.1117,42.1285,9800.0
2010-03-04 10:20:00,50.11,50.12,50.06,50.12,10500.0,42.1369,42.1453,42.0949,42.1453,10500.0
2010-03-04 10:25:00,50.11,50.13,50.09,50.13,9100.0,42.1369,42.1538,42.1201,42.1538,9100.0
2010-03-04 10:30:00,50.13,50.13,49.98,49.98,26600.0,42.1538,42.1538,42.0276,42.0276,26600.0
2010-03-04 10:35:00,49.99,50.02,49.97,49.98,18800.0,42.036,42.0613,42.0192,42.0276,18800.0
2010-03-04 10:40:00,49.98,50.01,49.94,50.01,23200.0,42.0276,42.0529,41.994,42.0529,23200.0
2010-03-04 10:45:00,50.01,50.04,50.0,50.04,16000.0,42.0529,42.0781,42.0444,42.0781,16000.0
2010-03-04 10:50:00,50.04,50.04,49.98,49.99,7400.0,42.0781,42.0781,42.0276,42.036,7400.0
2010-03-04 10:55:00,50.01,50.03,50.01,50.01,21300.0,42.0529,42.0697,42.0529,42.0529,21300.0
2010-03-04 11:00:00,50.02,50.07,50.0,50.06,11200.0,42.0613,42.1033,42.0444,42.0949,11200.0
2010-03-04 11:05:00,50.06,50.07,50.05,50.07,11700.0,42.0949,42.1033,42.0865,42.1033,11700.0
2010-03-04 11:10:00,50.08,50.11,50.07,50.08,347300.0,42.1117,42.1369,42.1033,42.1117,347300.0
2010-03-04 11:15:00,50.08,50.11,50.08,50.1,11500.0,42.1117,42.1369,42.1117,42.1285,11500.0
2010-03-04 11:20:00,50.09,50.11,50.08,50.09,11900.0,42.1201,42.1369,42.1117,42.1201,11900.0
2010-03-04 11:25:00,50.1,50.12,50.09,50.1,24500.0,42.1285,42.1453,42.1201,42.1285,24500.0
2010-03-04 11:30:00,50.11,50.11,50.06,50.06,6300.0,42.1369,42.1369,42.0949,42.0949,6300.0
2010-03-04 11:35:00,50.05,50.08,50.05,50.07,9900.0,42.0865,42.1117,42.0865,42.1033,9900.0
2010-03-04 11:40:00,50.07,50.08,50.05,50.05,7400.0,42.1033,42.1117,42.0865,42.0865,7400.0
2010-03-04 11:45:00,50.06,50.09,50.03,50.08,12400.0,42.0949,42.1201,42.0697,42.1117,12400.0
2010-03-04 11:50:00,50.07,50.11,50.06,50.11,8600.0,42.1033,42.1369,42.0949,42.1369,8600.0
2010-03-04 11:55:00,50.11,50.12,50.08,50.1,6900.0,42.1369,42.1453,42.1117,42.1285,6900.0
2010-03-04 12:00:00,50.1,50.1,50.05,50.05,4000.0,42.1285,42.1285,42.0865,42.0865,4000.0
2010-03-04 12:05:00,50.05,50.07,50.05,50.05,12000.0,42.0865,42.1033,42.0865,42.0865,12000.0
2010-03-04 12:10:00,50.06,50.08,50.05,50.07,10000.0,42.0949,42.1117,42.0865,42.1033,10000.0
2010-03-04 12:15:00,50.08,50.08,50.07,50.07,5200.0,42.1117,42.1117,42.1033,42.1033,5200.0
2010-03-04 12:20:00,50.09,50.11,50.08,50.09,33300.0,42.1201,42.1369,42.1117,42.1201,33300.0
2010-03-04 12:25:00,50.08,50.1,50.08,50.1,21600.0,42.1117,42.1285,42.1117,42.1285,21600.0
2010-03-04 12:30:00,50.1,50.11,50.09,50.09,14700.0,42.1285,42.1369,42.1201,42.1201,14700.0
2010-03-04 12:35:00,50.09,50.1,50.06,50.06,10900.0,42.1201,42.1285,42.0949,42.0949,10900.0
2010-03-04 12:40:00,50.07,50.08,50.05,50.07,7800.0,42.1033,42.1117,42.0865,42.1033,7800.0
2010-03-04 12:45:00,50.07,50.09,50.07,50.09,5900.0,42.1033,42.1201,42.1033,42.1201,5900.0
2010-03-04 12:50:00,50.09,50.1,50.08,50.1,6800.0,42.1201,42.1285,42.1117,42.1285,6800.0
2010-03-04 12:55:00,50.1,50.11,50.09,50.09,3900.0,42.1285,42.1369,42.1201,42.1201,3900.0
2010-03-04 13:00:00,50.09,50.1,50.08,50.08,2100.0,42.1201,42.1285,42.1117,42.1117,2100.0
2010-03-04 13:05:00,50.08,50.11,50.08,50.11,3300.0,42.1117,42.1369,42.1117,42.1369,3300.0
2010-03-04 13:10:00,50.11,50.11,50.1,50.11,2000.0,42.1369,42.1369,42.1285,42.1369,2000.0
2010-03-04 13:15:00,50.1,50.16,50.1,50.12,6900.0,42.1285,42.179,42.1285,42.1453,6900.0
2010-03-04 13:20:00,50.12,50.12,50.1,50.1,7200.0,42.1453,42.1453,42.1285,42.1285,7200.0
2010-03-04 13:25:00,50.11,50.12,50.08,50.1,12400.0,42.1369,42.1453,42.1117,42.1285,12400.0
2010-03-04 13:30:00,50.1,50.1,50.06,50.07,9200.0,42.1285,42.1285,42.0949,42.1033,9200.0
2010-03-04 13:35:00,50.07,50.08,50.05,50.06,13300.0,42.1033,42.1117,42.0865,42.0949,13300.0
2010-03-04 13:40:00,50.06,50.06,50.03,50.05,4200.0,42.0949,42.0949,42.0697,42.0865,4200.0
2010-03-04 13:45:00,50.06,50.06,50.03,50.03,8300.0,42.0949,42.0949,42.0697,42.0697,8300.0
2010-03-04 13:50:00,50.04,50.08,50.04,50.06,8300.0,42.0781,42.1117,42.0781,42.0949,8300.0
2010-03-04 13:55:00,50.07,50.1,50.07,50.1,16800.0,42.1033,42.1285,42.1033,42.1285,16800.0
2010-03-04 14:00:00,50.1,50.1,50.06,50.06,3200.0,42.1285,42.1285,42.0949,42.0949,3200.0
2010-03-04 14:05:00,50.07,50.11,50.07,50.1,18600.0,42.1033,42.1369,42.1033,42.1285,18600.0
2010-03-04 14:10:00,50.09,50.1,50.08,50.08,3700.0,42.1201,42.1285,42.1117,42.1117,3700.0
2010-03-04 14:15:00,50.08,50.12,50.07,50.1,8400.0,42.1117,42.1453,42.1033,42.1285,8400.0
2010-03-04 14:20:00,50.1,50.11,50.09,50.1,29200.0,42.1285,42.1369,42.1201,42.1285,29200.0
2010-03-04 14:25:00,50.1,50.12,50.09,50.1,13300.0,42.1285,42.1453,42.1201,42.1285,13300.0
2010-03-04 14:30:00,50.1,50.14,50.08,50.14,30400.0,42.1285,42.1622,42.1117,42.1622,30400.0
2010-03-04 14:35:00,50.14,50.15,50.1,50.13,12000.0,42.1622,42.1706,42.1285,42.1538,12000.0
2010-03-04 14:40:00,50.13,50.15,50.13,50.14,11500.0,42.1538,42.1706,42.1538,42.1622,11500.0
2010-03-04 14:45:00,50.13,50.16,50.13,50.14,10000.0,42.1538,42.179,42.1538,42.1622,10000.0
2010-03-04 14:50:00,50.15,50.15,50.13,50.15,7000.0,42.1706,42.1706,42.1538,42.1706,7000.0
2010-03-04 14:55:00,50.15,50.16,50.15,50.16,5400.0,42.1706,42.179,42.1706,42.179,5400.0
2010-03-04 15:00:00,50.15,50.15,50.12,50.14,4000.0,42.1706,42.1706,42.1453,42.1622,4000.0
2010-03-04 15:05:00,50.13,50.14,50.11,50.13,6300.0,42.1538,42.1622,42.1369,42.1538,6300.0
2010-03-04 15:10:00,50.13,50.13,50.11,50.11,1900.0,42.1538,42.1538,42.1369,42.1369,1900.0
2010-03-04 15:15:00,50.1,50.13,50.1,50.12,9100.0,42.1285,42.1538,42.1285,42.1453,9100.0
2010-03-04 15:20:00,50.12,50.13,50.12,50.13,5600.0,42.1453,42.1538,42.1453,42.1538,5600.0
2010-03-04 15:25:00,50.13,50.18,50.12,50.18,44100.0,42.1538,42.1958,42.1453,42.1958,44100.0
2010-03-04 15:30:00,50.18,50.2,50.16,50.18,43100.0,42.1958,42.2126,42.179,42.1958,43100.0
2010-03-04 15:35:00,50.18,50.19,50.17,50.17,10100.0,42.1958,42.2042,42.1874,42.1874,10100.0
2010-03-04 15:40:00,50.17,50.22,50.17,50.22,7100.0,42.1874,42.2294,42.1874,42.2294,7100.0
2010-03-04 15:45:00,50.22,50.27,50.21,50.23,7600.0,42.2294,42.2715,42.221,42.2378,7600.0
2010-03-04 15:50:00,50.23,50.23,50.2,50.21,15300.0,42.2378,42.2378,42.2126,42.221,15300.0
2010-03-04 15:55:00,50.22,50.24,50.21,50.22,35900.0,42.2294,42.2463,42.221,42.2294,35900.0
2010-03-05 09:30:00,50.51,50.52,50.46,50.48,63400.0,42.4733,42.4817,42.4313,42.4481,63400.0
2010-03-05 09:35:00,50.47,50.49,50.43,50.44,15600.0,42.4397,42.4565,42.406,42.4144,15600.0
2010-03-05 09:40:00,50.44,50.48,50.4,50.48,16300.0,42.4144,42.4481,42.3808,42.4481,16300.0
2010-03-05 09:45:00,50.47,50.56,50.45,50.55,10500.0,42.4397,42.5153,42.4228,42.5069,10500.0
2010-03-05 09:50:00,50.57,50.58,50.55,50.56,19400.0,42.5237,42.5322,42.5069,42.5153,19400.0
2010-03-05 09:55:00,50.58,50.59,50.56,50.57,16700.0,42.5322,42.5406,42.5153,42.5237,16700.0
2010-03-05 10:00:00,50.58,50.58,50.55,50.55,26300.0,42.5322,42.5322,42.5069,42.5069,26300.0
2010-03-05 10:05:00,50.55,50.6,50.53,50.6,26500.0,42.5069,42.549,42.4901,42.549,26500.0
2010-03-05 10:10:00,50.6,50.65,50.6,50.64,23500.0,42.549,42.591,42.549,42.5826,23500.0
2010-03-05 10:15:00,50.64,50.67,50.63,50.64,16200.0,42.5826,42.6078,42.5742,42.5826,16200.0
2010-03-05 10:20:00,50.63,50.65,50.6,50.63,20000.0,42.5742,42.591,42.549,42.5742,20000.0
2010-03-05 10:25:00,50.64,50.72,50.64,50.71,21600.0,42.5826,42.6499,42.5826,42.6415,21600.0
2010-03-05 10:30:00,50.71,50.71,50.69,50.69,8400.0,42.6415,42.6415,42.6247,42.6247,8400.0
2010-03-05 10:35:00,50.68,50.69,50.67,50.68,6000.0,42.6162,42.6247,42.6078,42.6162,6000.0
2010-03-05 10:40:00,50.67,50.68,50.65,50.66,9300.0,42.6078,42.6162,42.591,42.5994,9300.0
2010-03-05 10:45:00,50.66,50.69,50.66,50.68,26000.0,42.5994,42.6247,42.5994,42.6162,26000.0
2010-03-05 10:50:00,50.68,50.7,50.67,50.69,2900.0,42.6162,42.6331,42.6078,42.6247,2900.0
2010-03-05 10:55:00,50.69,50.7,50.67,50.69,28400.0,42.6247,42.6331,42.6078,42.6247,28400.0
2010-03-05 11:00:00,50.69,50.71,50.69,50.69,38200.0,42.6247,42.6415,42.6247,42.6247,38200.0
2010-03-05 11:05:00,50.7,50.7,50.68,50.7,19400.0,42.6331,42.6331,42.6162,42.6331,19400.0
2010-03-05 11:10:00,50.71,50.72,50.71,50.72,26600.0,42.6415,42.6499,42.6415,42.6499,26600.0
2010-03-05 11:15:00,50.72,50.72,50.7,50.71,13800.0,42.6499,42.6499,42.6331,42.6415,13800.0
2010-03-05 11:20:00,50.71,50.71,50.69,50.7,13300.0,42.6415,42.6415,42.6247,42.6331,13300.0
2010-03-05 11:25:00,50.7,50.71,50.69,50.71,23400.0,42.6331,42.6415,42.6247,42.6415,23400.0
2010-03-05 11:30:00,50.7,50.7,50.67,50.69,30300.0,42.6331,42.6331,42.6078,42.6247,30300.0
2010-03-05 11:35:00,50.68,50.68,50.66,50.67,8600.0,42.6162,42.6162,42.5994,42.6078,8600.0
2010-03-05 11:40:00,50.67,50.67,50.65,50.66,29300.0,42.6078,42.6078,42.591,42.5994,29300.0
2010-03-05 11:45:00,50.66,50.67,50.65,50.66,55000.0,42.5994,42.6078,42.591,42.5994,55000.0
2010-03-05 11:50:00,50.66,50.67,50.66,50.67,17800.0,42.5994,42.6078,42.5994,42.6078,17800.0
2010-03-05 11:55:00,50.67,50.67,50.65,50.65,34000.0,42.6078,42.6078,42.591,42.591,34000.0
2010-03-05 12:00:00,50.64,50.66,50.64,50.66,5400.0,42.5826,42.5994,42.5826,42.5994,5400.0
2010-03-05 12:05:00,50.65,50.66,50.64,50.65,22300.0,42.591,42.5994,42.5826,42.591,22300.0
2010-03-05 12:10:00,50.64,50.65,50.63,50.64,3900.0,42.5826,42.591,42.5742,42.5826,3900.0
2010-03-05 12:15:00,50.63,50.65,50.63,50.64,9600.0,42.5742,42.591,42.5742,42.5826,9600.0
2010-03-05 12:20:00,50.65,50.67,50.64,50.67,43400.0,42.591,42.6078,42.5826,42.6078,43400.0
2010-03-05 12:25:00,50.66,50.66,50.65,50.66,35700.0,42.5994,42.5994,42.591,42.5994,35700.0
2010-03-05 12:30:00,50.65,50.67,50.64,50.66,45800.0,42.591,42.6078,42.5826,42.5994,45800.0
2010-03-05 12:35:00,50.67,50.68,50.66,50.67,18500.0,42.6078,42.6162,42.5994,42.6078,18500.0
2010-03-05 12:40:00,50.68,50.68,50.67,50.68,6800.0,42.6162,42.6162,42.6078,42.6162,6800.0
2010-03-05 12:45:00,50.68,50.68,50.66,50.68,25400.0,42.6162,42.6162,42.5994,42.6162,25400.0
2010-03-05 12:50:00,50.68,50.69,50.68,50.69,3100.0,42.6162,42.6247,42.6162,42.6247,3100.0
2010-03-05 12:55:00,50.69,50.7,50.69,50.7,5900.0,42.6247,42.6331,42.6247,42.6331,5900.0
2010-03-05 13:00:00,50.7,50.7,50.69,50.69,5600.0,42.6331,42.6331,42.6247,42.6247,5600.0
2010-03-05 13:05:00,50.69,50.69,50.67,50.69,13300.0,42.6247,42.6247,42.6078,42.6247,13300.0
2010-03-05 13:10:00,50.69,50.73,50.69,50.73,13700.0,42.6247,42.6583,42.6247,42.6583,13700.0
2010-03-05 13:15:00,50.72,50.73,50.71,50.72,21800.0,42.6499,42.6583,42.6415,42.6499,21800.0
2010-03-05 13:20:00,50.72,50.73,50.71,50.72,8000.0,42.6499,42.6583,42.6415,42.6499,8000.0
2010-03-05 13:25:00,50.73,50.73,50.71,50.72,10800.0,42.6583,42.6583,42.6415,42.6499,10800.0
2010-03-05 13:30:00,50.71,50.72,50.71,50.72,5800.0,42.6415,42.6499,42.6415,42.6499,5800.0
2010-03-05 13:35:00,50.71,50.71,50.68,50.68,7900.0,42.6415,42.6415,42.6162,42.6162,7900.0
2010-03-05 13:40:00,50.69,50.7,50.69,50.7,9300.0,42.6247,42.6331,42.6247,42.6331,9300.0
2010-03-05 13:45:00,50.7,50.71,50.69,50.71,8900.0,42.6331,42.6415,42.6247,42.6415,8900.0
2010-03-05 13:50:00,50.71,50.72,50.71,50.71,10500.0,42.6415,42.6499,42.6415,42.6415,10500.0
2010-03-05 13:55:00,50.7,50.71,50.69,50.7,18700.0,42.6331,42.6415,42.6247,42.6331,18700.0
2010-03-05 14:00:00,50.71,50.71,50.69,50.7,13200.0,42.6415,42.6415,42.6247,42.6331,13200.0
2010-03-05 14:05:00,50.71,50.74,50.71,50.73,20500.0,42.6415,42.6667,42.6415,42.6583,20500.0
2010-03-05 14:10:00,50.72,50.72,50.69,50.7,34600.0,42.6499,42.6499,42.6247,42.6331,34600.0
2010-03-05 14:15:00,50.7,50.71,50.68,50.68,29200.0,42.6331,42.6415,42.6162,42.6162,29200.0
2010-03-05 14:20:00,50.68,50.69,50.68,50.69,13500.0,42.6162,42.6247,42.6162,42.6247,13500.0
2010-03-05 14:25:00,50.69,50.7,50.67,50.7,18500.0,42.6247,42.6331,42.6078,42.6331,18500.0
2010-03-05 14:30:00,50.7,50.7,50.69,50.7,11900.0,42.6331,42.6331,42.6247,42.6331,11900.0
2010-03-05 14:35:00,50.7,50.72,50.7,50.72,11100.0,42.6331,42.6499,42.6331,42.6499,11100.0
2010-03-05 14:40:00,50.72,50.76,50.71,50.75,55300.0,42.6499,42.6835,42.6415,42.6751,55300.0
2010-03-05 14:45:00,50.75,50.8,50.75,50.78,29100.0,42.6751,42.7172,42.6751,42.7003,29100.0
2010-03-05 14:50:00,50.79,50.8,50.78,50.79,13500.0,42.7087,42.7172,42.7003,42.7087,13500.0
2010-03-05 14:55:00,50.79,50.8,50.77,50.79,9200.0,42.7087,42.7172,42.6919,42.7087,9200.0
2010-03-05 15:00:00,50.8,50.87,50.8,50.87,25100.0,42.7172,42.776,42.7172,42.776,25100.0
2010-03-05 15:05:00,50.86,50.87,50.85,50.85,59300.0,42.7676,42.776,42.7592,42.7592,59300.0
2010-03-05 15:10:00,50.84,50.84,50.83,50.83,86400.0,42.7508,42.7508,42.7424,42.7424,86400.0
2010-03-05 15:15:00,50.84,50.84,50.81,50.83,26900.0,42.7508,42.7508,42.7256,42.7424,26900.0
2010-03-05 15:20:00,50.81,50.82,50.79,50.79,7300.0,42.7256,42.734,42.7087,42.7087,7300.0
2010-03-05 15:25:00,50.79,50.79,50.75,50.76,18400.0,42.7087,42.7087,42.6751,42.6835,18400.0
2010-03-05 15:30:00,50.77,50.83,50.77,50.83,13600.0,42.6919,42.7424,42.6919,42.7424,13600.0
2010-03-05 15:35:00,50.82,50.83,50.8,50.81,17800.0,42.734,42.7424,42.7172,42.7256,17800.0
2010-03-05 15:40:00,50.8,50.82,50.79,50.8,32800.0,42.7172,42.734,42.7087,42.7172,32800.0
2010-03-05 15:45:00,50.81,50.82,50.81,50.82,19800.0,42.7256,42.734,42.7256,42.734,19800.0
2010-03-05 15:50:00,50.82,50.84,50.82,50.83,25600.0,42.734,42.7508,42.734,42.7424,25600.0
2010-03-05 15:55:00,50.83,50.85,50.81,50.84,88900.0,42.7424,42.7592,42.7256,42.7508,88900.0
2010-03-08 09:30:00,50.85,50.88,50.82,50.88,54000.0,42.7592,42.7844,42.734,42.7844,54000.0
2010-03-08 09:35:00,50.9,50.91,50.87,50.87,30500.0,42.8012,42.8097,42.776,42.776,30500.0
2010-03-08 09:40:00,50.88,50.92,50.88,50.91,18800.0,42.7844,42.8181,42.7844,42.8097,18800.0
2010-03-08 09:45:00,50.91,50.91,50.83,50.83,24800.0,42.8097,42.8097,42.7424,42.7424,24800.0
2010-03-08 09:50:00,50.82,50.87,50.81,50.87,21000.0,42.734,42.776,42.7256,42.776,21000.0
2010-03-08 09:55:00,50.87,50.87,50.81,50.81,9800.0,42.776,42.776,42.7256,42.7256,9800.0
2010-03-08 10:00:00,50.81,50.86,50.8,50.86,22100.0,42.7256,42.7676,42.7172,42.7676,22100.0
2010-03-08 10:05:00,50.86,50.87,50.84,50.85,20600.0,42.7676,42.776,42.7508,42.7592,20600.0
2010-03-08 10:10:00,50.85,50.88,50.85,50.87,18800.0,42.7592,42.7844,42.7592,42.776,18800.0
2010-03-08 10:15:00,50.86,50.9,50.86,50.9,17200.0,42.7676,42.8012,42.7676,42.8012,17200.0
2010-03-08 10:20:00,50.89,50.9,50.89,50.89,13600.0,42.7928,42.8012,42.7928,42.7928,13600.0
2010-03-08 10:25:00,50.9,50.91,50.85,50.86,15900.0,42.8012,42.8097,42.7592,42.7676,15900.0
2010-03-08 10:30:00,50.86,50.86,50.79,50.81,12600.0,42.7676,42.7676,42.7087,42.7256,12600.0
2010-03-08 10:35:00,50.81,50.85,50.81,50.84,15700.0,42.7256,42.7592,42.7256,42.7508,15700.0
2010-03-08 10:40:00,50.84,50.85,50.81,50.84,23900.0,42.7508,42.7592,42.7256,42.7508,23900.0
2010-03-08 10:45:00,50.84,50.87,50.84,50.86,29500.0,42.7508,42.776,42.7508,42.7676,29500.0
2010-03-08 10:50:00,50.85,50.88,50.85,50.88,22300.0,42.7592,42.7844,42.7592,42.7844,22300.0
2010-03-08 10:55:00,50.88,50.89,50.87,50.87,21900.0,42.7844,42.7928,42.776,42.776,21900.0
2010-03-08 11:00:00,50.87,50.88,50.86,50.86,13700.0,42.776,42.7844,42.7676,42.7676,13700.0
2010-03-08 11:05:00,50.86,50.88,50.86,50.88,35600.0,42.7676,42.7844,42.7676,42.7844,35600.0
2010-03-08 11:10:00,50.88,50.88,50.86,50.87,19300.0,42.7844,42.7844,42.7676,42.776,19300.0
2010-03-08 11:15:00,50.86,50.86,50.82,50.83,25000.0,42.7676,42.7676,42.734,42.7424,25000.0
2010-03-08 11:20:00,50.83,50.83,50.79,50.8,24200.0,42.7424,42.7424,42.7087,42.7172,24200.0
2010-03-08 11:25:00,50.8,50.81,50.76,50.78,30900.0,42.7172,42.7256,42.6835,42.7003,30900.0
2010-03-08 11:30:00,50.77,50.77,50.75,50.77,18200.0,42.6919,42.6919,42.6751,42.6919,18200.0
2010-03-08 11:35:00,50.77,50.8,50.77,50.79,73300.0,42.6919,42.7172,42.6919,42.7087,73300.0
2010-03-08 11:40:00,50.79,50.82,50.78,50.81,79900.0,42.7087,42.734,42.7003,42.7256,79900.0
2010-03-08 11:45:00,50.8,50.82,50.8,50.81,37700.0,42.7172,42.734,42.7172,42.7256,37700.0
2010-03-08 11:50:00,50.81,50.81,50.78,50.78,34000.0,42.7256,42.7256,42.7003,42.7003,34000.0
2010-03-08 11:55:00,50.79,50.81,50.79,50.79,13800.0,42.7087,42.7256,42.7087,42.7087,13800.0
2010-03-08 12:00:00,50.79,50.79,50.77,50.79,53700.0,42.7087,42.7087,42.6919,42.7087,53700.0
2010-03-08 12:05:00,50.78,50.82,50.78,50.81,38500.0,42.7003,42.734,42.7003,42.7256,38500.0
2010-03-08 12:10:00,50.8,50.82,50.79,50.8,89800.0,42.7172,42.734,42.7087,42.7172,89800.0
2010-03-08 12:15:00,50.8,50.84,50.8,50.83,24500.0,42.7172,42.7508,42.7172,42.7424,24500.0
2010-03-08 12:20:00,50.84,50.84,50.81,50.81,19900.0,42.7508,42.7508,42.7256,42.7256,19900.0
2010-03-08 12:25:00,50.82,50.85,50.82,50.84,37100.0,42.734,42.7592,42.734,42.7508,37100.0
2010-03-08 12:30:00,50.83,50.85,50.83,50.84,25100.0,42.7424,42.7592,42.7424,42.7508,25100.0
2010-03-08 12:35:00,50.83,50.84,50.83,50.83,4500.0,42.7424,42.7508,42.7424,42.7424,4500.0
2010-03-08 12:40:00,50.83,50.84,50.82,50.83,18100.0,42.7424,42.7508,42.734,42.7424,18100.0
2010-03-08 12:45:00,50.82,50.82,50.79,50.82,22100.0,42.734,42.734,42.7087,42.734,22100.0
2010-03-08 12:50:00,50.81,50.84,50.81,50.84,23300.0,42.7256,42.7508,42.7256,42.7508,23300.0
2010-03-08 12:55:00,50.84,50.86,50.82,50.86,11300.0,42.7508,42.7676,42.734,42.7676,11300.0
2010-03-08 13:00:00,50.85,50.9,50.85,50.9,33500.0,42.7592,42.8012,42.7592,42.8012,33500.0
2010-03-08 13:05:00,50.89,50.9,50.88,50.88,9200.0,42.7928,42.8012,42.7844,42.7844,9200.0
2010-03-08 13:10:00,50.88,50.88,50.87,50.88,18100.0,42.7844,42.7844,42.776,42.7844,18100.0
2010-03-08 13:15:00,50.88,50.88,50.86,50.87,18300.0,42.7844,42.7844,42.7676,42.776,18300.0
2010-03-08 13:20:00,50.87,50.88,50.86,50.88,11200.0,42.776,42.7844,42.7676,42.7844,11200.0
2010-03-08 13:25:00,50.88,50.88,50.87,50.88,6700.0,42.7844,42.7844,42.776,42.7844,6700.0
2010-03-08 13:30:00,50.88,50.89,50.87,50.88,35000.0,42.7844,42.7928,42.776,42.7844,35000.0
2010-03-08 13:35:00,50.88,50.91,50.88,50.91,24300.0,42.7844,42.8097,42.7844,42.8097,24300.0
2010-03-08 13:40:00,50.91,50.91,50.9,50.91,11600.0,42.8097,42.8097,42.8012,42.8097,11600.0
2010-03-08 13:45:00,50.9,50.91,50.89,50.9,27200.0,42.8012,42.8097,42.7928,42.8012,27200.0
2010-03-08 13:50:00,50.9,50.92,50.89,50.9,21900.0,42.8012,42.8181,42.7928,42.8012,21900.0
2010-03-08 13:55:00,50.9,50.91,50.89,50.89,32100.0,42.8012,42.8097,42.7928,42.7928,32100.0
2010-03-08 14:00:00,50.89,50.92,50.88,50.89,46900.0,42.7928,42.8181,42.7844,42.7928,46900.0
2010-03-08 14:05:00,50.88,50.9,50.88,50.9,50200.0,42.7844,42.8012,42.7844,42.8012,50200.0
2010-03-08 14:10:00,50.9,50.9,50.89,50.9,11300.0,42.8012,42.8012,42.7928,42.8012,11300.0
2010-03-08 14:15:00,50.9,50.9,50.88,50.88,48300.0,42.8012,42.8012,42.7844,42.7844,48300.0
2010-03-08 14:20:00,50.88,50.89,50.85,50.85,122800.0,42.7844,42.7928,42.7592,42.7592,122800.0
2010-03-08 14:25:00,50.85,50.87,50.85,50.87,29700.0,42.7592,42.776,42.7592,42.776,29700.0
2010-03-08 14:30:00,50.88,50.88,50.86,50.88,45400.0,42.7844,42.7844,42.7676,42.7844,45400.0
2010-03-08 14:35:00,50.88,50.88,50.88,50.88,6100.0,42.7844,42.7844,42.7844,42.7844,6100.0
2010-03-08 14:40:00,50.88,50.88,50.87,50.88,21500.0,42.7844,42.7844,42.776,42.7844,21500.0
2010-03-08 14:45:00,50.87,50.88,50.85,50.86,35400.0,42.776,42.7844,42.7592,42.7676,35400.0
2010-03-08 14:50:00,50.86,50.88,50.85,50.88,35800.0,42.7676,42.7844,42.7592,42.7844,35800.0
2010-03-08 14:55:00,50.87,50.88,50.84,50.85,15800.0,42.776,42.7844,42.7508,42.7592,15800.0
2010-03-08 15:00:00,50.85,50.86,50.84,50.86,10100.0,42.7592,42.7676,42.7508,42.7676,10100.0
2010-03-08 15:05:00,50.85,50.86,50.82,50.82,14200.0,42.7592,42.7676,42.734,42.734,14200.0
2010-03-08 15:10:00,50.84,50.84,50.82,50.82,14600.0,42.7508,42.7508,42.734,42.734,14600.0
2010-03-08 15:15:00,50.81,50.85,50.81,50.83,30600.0,42.7256,42.7592,42.7256,42.7424,30600.0
2010-03-08 15:20:00,50.85,50.86,50.84,50.85,14000.0,42.7592,42.7676,42.7508,42.7592,14000.0
2010-03-08 15:25:00,50.85,50.86,50.85,50.86,15300.0,42.7592,42.7676,42.7592,42.7676,15300.0
2010-03-08 15:30:00,50.86,50.86,50.84,50.86,19900.0,42.7676,42.7676,42.7508,42.7676,19900.0
2010-03-08 15:35:00,50.86,50.88,50.85,50.87,36900.0,42.7676,42.7844,42.7592,42.776,36900.0
2010-03-08 15:40:00,50.87,50.89,50.86,50.89,29300.0,42.776,42.7928,42.7676,42.7928,29300.0
2010-03-08 15:45:00,50.88,50.89,50.87,50.87,20800.0,42.7844,42.7928,42.776,42.776,20800.0
2010-03-08 15:50:00,50.87,50.87,50.86,50.87,41000.0,42.776,42.776,42.7676,42.776,41000.0
2010-03-08 15:55:00,50.86,50.88,50.83,50.85,124600.0,42.7676,42.7844,42.7424,42.7592,124600.0
2010-03-09 09:30:00,50.71,50.79,50.68,50.77,85800.0,42.6415,42.7087,42.6162,42.6919,85800.0
2010-03-09 09:35:00,50.78,50.81,50.77,50.79,42500.0,42.7003,42.7256,42.6919,42.7087,42500.0
2010-03-09 09:40:00,50.81,50.83,50.8,50.83,40800.0,42.7256,42.7424,42.7172,42.7424,40800.0
2010-03-09 09:45:00,50.83,50.86,50.82,50.86,46800.0,42.7424,42.7676,42.734,42.7676,46800.0
2010-03-09 09:50:00,50.86,50.87,50.82,50.83,50500.0,42.7676,42.776,42.734,42.7424,50500.0
2010-03-09 09:55:00,50.84,50.87,50.83,50.85,34600.0,42.7508,42.776,42.7424,42.7592,34600.0
2010-03-09 10:00:00,50.86,50.88,50.82,50.87,42300.0,42.7676,42.7844,42.734,42.776,42300.0
2010-03-09 10:05:00,50.87,50.91,50.86,50.88,33600.0,42.776,42.8097,42.7676,42.7844,33600.0
2010-03-09 10:10:00,50.88,50.9,50.87,50.89,39000.0,42.7844,42.8012,42.776,42.7928,39000.0
2010-03-09 10:15:00,50.89,50.93,50.89,50.91,36200.0,42.7928,42.8265,42.7928,42.8097,36200.0
2010-03-09 10:20:00,50.91,50.93,50.9,50.9,49700.0,42.8097,42.8265,42.8012,42.8012,49700.0
2010-03-09 10:25:00,50.9,50.91,50.88,50.89,45500.0,42.8012,42.8097,42.7844,42.7928,45500.0
2010-03-09 10:30:00,50.89,50.91,50.88,50.9,31600.0,42.7928,42.8097,42.7844,42.8012,31600.0
2010-03-09 10:35:00,50.89,50.94,50.89,50.92,67000.0,42.7928,42.8349,42.7928,42.8181,67000.0
2010-03-09 10:40:00,50.91,50.97,50.9,50.94,33700.0,42.8097,42.8601,42.8012,42.8349,33700.0
2010-03-09 10:45:00,50.95,50.97,50.94,50.95,42100.0,42.8433,42.8601,42.8349,42.8433,42100.0
2010-03-09 10:50:00,50.95,51.0,50.95,50.99,61300.0,42.8433,42.8853,42.8433,42.8769,61300.0
2010-03-09 10:55:00,50.99,51.0,50.97,50.99,52600.0,42.8769,42.8853,42.8601,42.8769,52600.0
2010-03-09 11:00:00,50.99,51.0,50.91,50.93,27800.0,42.8769,42.8853,42.8097,42.8265,27800.0
2010-03-09 11:05:00,50.92,50.94,50.89,50.91,31200.0,42.8181,42.8349,42.7928,42.8097,31200.0
2010-03-09 11:10:00,50.91,50.96,50.91,50.94,40700.0,42.8097,42.8517,42.8097,42.8349,40700.0
2010-03-09 11:15:00,50.94,50.97,50.94,50.96,25500.0,42.8349,42.8601,42.8349,42.8517,25500.0
2010-03-09 11:20:00,50.96,50.99,50.96,50.98,28200.0,42.8517,42.8769,42.8517,42.8685,28200.0
2010-03-09 11:25:00,50.98,50.99,50.96,50.98,20400.0,42.8685,42.8769,42.8517,42.8685,20400.0
2010-03-09 11:30:00,50.98,50.99,50.96,50.98,15300.0,42.8685,42.8769,42.8517,42.8685,15300.0
2010-03-09 11:35:00,50.99,51.03,50.98,50.98,25900.0,42.8769,42.9106,42.8685,42.8685,25900.0
2010-03-09 11:40:00,50.98,50.98,50.96,50.96,9000.0,42.8685,42.8685,42.8517,42.8517,9000.0
2010-03-09 11:45:00,50.97,50.99,50.97,50.99,8800.0,42.8601,42.8769,42.8601,42.8769,8800.0
2010-03-09 11:50:00,50.99,51.01,50.99,51.01,2900.0,42.8769,42.8937,42.8769,42.8937,2900.0
2010-03-09 11:55:00,51.03,51.04,51.0,51.01,4900.0,42.9106,42.919,42.8853,42.8937,4900.0
2010-03-09 12:00:00,51.02,51.02,51.01,51.02,4500.0,42.9021,42.9021,42.8937,42.9021,4500.0
2010-03-09 12:05:00,51.01,51.02,51.0,51.01,9500.0,42.8937,42.9021,42.8853,42.8937,9500.0
2010-03-09 12:10:00,51.0,51.04,51.0,51.04,11700.0,42.8853,42.919,42.8853,42.919,11700.0
2010-03-09 12:15:00,51.05,51.06,51.03,51.06,19300.0,42.9274,42.9358,42.9106,42.9358,19300.0
2010-03-09 12:20:00,51.05,51.09,51.05,51.09,3500.0,42.9274,42.961,42.9274,42.961,3500.0
2010-03-09 12:25:00,51.1,51.11,51.08,51.11,5600.0,42.9694,42.9778,42.9526,42.9778,5600.0
2010-03-09 12:30:00,51.1,51.1,51.07,51.08,8400.0,42.9694,42.9694,42.9442,42.9526,8400.0
2010-03-09 12:35:00,51.08,51.1,51.08,51.1,12800.0,42.9526,42.9694,42.9526,42.9694,12800.0
2010-03-09 12:40:00,51.09,51.1,51.08,51.08,1700.0,42.961,42.9694,42.9526,42.9526,1700.0
2010-03-09 12:45:00,51.08,51.1,51.07,51.1,26600.0,42.9526,42.9694,42.9442,42.9694,26600.0
2010-03-09 12:50:00,51.11,51.12,51.1,51.11,6100.0,42.9778,42.9862,42.9694,42.9778,6100.0
2010-03-09 12:55:00,51.12,51.15,51.12,51.15,35800.0,42.9862,43.0115,42.9862,43.0115,35800.0
2010-03-09 13:00:00,51.15,51.17,51.13,51.13,19100.0,43.0115,43.0283,42.9946,42.9946,19100.0
2010-03-09 13:05:00,51.13,51.14,51.12,51.12,18400.0,42.9946,43.0031,42.9862,42.9862,18400.0
2010-03-09 13:10:00,51.13,51.14,51.1,51.14,39900.0,42.9946,43.0031,42.9694,43.0031,39900.0
2010-03-09 13:15:00,51.14,51.14,51.13,51.13,3500.0,43.0031,43.0031,42.9946,42.9946,3500.0
2010-03-09 13:20:00,51.14,51.14,51.13,51.13,3600.0,43.0031,43.0031,42.9946,42.9946,3600.0
2010-03-09 13:25:00,51.14,51.14,51.13,51.14,6800.0,43.0031,43.0031,42.9946,43.0031,6800.0
2010-03-09 13:30:00,51.14,51.16,51.13,51.15,15600.0,43.0031,43.0199,42.9946,43.0115,15600.0
2010-03-09 13:35:00,51.15,51.15,51.11,51.11,72400.0,43.0115,43.0115,42.9778,42.9778,72400.0
2010-03-09 13:40:00,51.11,51.11,51.08,51.1,16500.0,42.9778,42.9778,42.9526,42.9694,16500.0
2010-03-09 13:45:00,51.1,51.1,51.06,51.1,16600.0,42.9694,42.9694,42.9358,42.9694,16600.0
2010-03-09 13:50:00,51.1,51.12,51.09,51.1,13900.0,42.9694,42.9862,42.961,42.9694,13900.0
2010-03-09 13:55:00,51.11,51.12,51.08,51.09,7200.0,42.9778,42.9862,42.9526,42.961,7200.0
2010-03-09 14:00:00,51.09,51.09,51.08,51.09,6800.0,42.961,42.961,42.9526,42.961,6800.0
2010-03-09 14:05:00,51.09,51.11,51.08,51.11,5200.0,42.961,42.9778,42.9526,42.9778,5200.0
2010-03-09 14:10:00,51.11,51.11,51.09,51.09,2000.0,42.9778,42.9778,42.961,42.961,2000.0
2010-03-09 14:15:00,51.1,51.13,51.09,51.11,9600.0,42.9694,42.9946,42.961,42.9778,9600.0
2010-03-09 14:20:00,51.11,51.12,51.1,51.11,8200.0,42.9778,42.9862,42.9694,42.9778,8200.0
2010-03-09 14:25:00,51.12,51.14,51.12,51.13,10200.0,42.9862,43.0031,42.9862,42.9946,10200.0
2010-03-09 14:30:00,51.13,51.13,51.1,51.1,18400.0,42.9946,42.9946,42.9694,42.9694,18400.0
2010-03-09 14:35:00,51.09,51.09,51.05,51.06,18300.0,42.961,42.961,42.9274,42.9358,18300.0
2010-03-09 14:40:00,51.07,51.07,51.03,51.04,8100.0,42.9442,42.9442,42.9106,42.919,8100.0
2010-03-09 14:45:00,51.04,51.04,51.02,51.03,15300.0,42.919,42.919,42.9021,42.9106,15300.0
2010-03-09 14:50:00,51.04,51.04,50.96,50.98,7000.0,42.919,42.919,42.8517,42.8685,7000.0
2010-03-09 14:55:00,50.98,51.0,50.97,50.97,6000.0,42.8685,42.8853,42.8601,42.8601,6000.0
2010-03-09 15:00:00,50.97,50.99,50.97,50.99,14800.0,42.8601,42.8769,42.8601,42.8769,14800.0
2010-03-09 15:05:00,50.99,51.01,50.97,50.98,8800.0,42.8769,42.8937,42.8601,42.8685,8800.0
2010-03-09 15:10:00,50.99,50.99,50.91,50.91,12200.0,42.8769,42.8769,42.8097,42.8097,12200.0
2010-03-09 15:15:00,50.9,50.91,50.85,50.88,52200.0,42.8012,42.8097,42.7592,42.7844,52200.0
2010-03-09 15:20:00,50.88,50.88,50.79,50.79,33200.0,42.7844,42.7844,42.7087,42.7087,33200.0
2010-03-09 15:25:00,50.79,50.85,50.78,50.85,36400.0,42.7087,42.7592,42.7003,42.7592,36400.0
2010-03-09 15:30:00,50.84,50.84,50.83,50.84,6700.0,42.7508,42.7508,42.7424,42.7508,6700.0
2010-03-09 15:35:00,50.85,50.91,50.85,50.9,22600.0,42.7592,42.8097,42.7592,42.8012,22600.0
2010-03-09 15:40:00,50.9,50.95,50.9,50.91,37700.0,42.8012,42.8433,42.8012,42.8097,37700.0
2010-03-09 15:45:00,50.92,50.93,50.86,50.88,29900.0,42.8181,42.8265,42.7676,42.7844,29900.0
2010-03-09 15:50:00,50.88,50.95,50.88,50.91,30400.0,42.7844,42.8433,42.7844,42.8097,30400.0
2010-03-09 15:55:00,50.9,50.94,50.89,50.91,76300.0,42.8012,42.8349,42.7928,42.8097,76300.0
2010-03-09 16:00:00,50.86,50.93,50.86,50.93,32200.0,42.7676,42.8265,42.7676,42.8265,32200.0
2010-03-09 16:05:00,50.93,50.93,50.93,50.93,0.0,42.8265,42.8265,42.8265,42.8265,0.0
2010-03-09 16:10:00,50.93,50.93,50.93,50.93,0.0,42.8265,42.8265,42.8265,42.8265,0.0
2010-03-10 09:30:00,50.9,51.0,50.88,50.97,62000.0,42.8012,42.8853,42.7844,42.8601,62000.0
2010-03-10 09:35:00,50.97,51.0,50.95,51.0,20000.0,42.8601,42.8853,42.8433,42.8853,20000.0
2010-03-10 09:40:00,51.0,51.02,50.98,51.02,13800.0,42.8853,42.9021,42.8685,42.9021,13800.0
2010-03-10 09:45:00,51.03,51.05,51.0,51.03,13000.0,42.9106,42.9274,42.8853,42.9106,13000.0
2010-03-10 09:50:00,51.02,51.03,50.98,50.99,16300.0,42.9021,42.9106,42.8685,42.8769,16300.0
2010-03-10 09:55:00,51.0,51.01,50.96,50.99,20200.0,42.8853,42.8937,42.8517,42.8769,20200.0
2010-03-10 10:00:00,51.01,51.05,51.01,51.03,14300.0,42.8937,42.9274,42.8937,42.9106,14300.0
2010-03-10 10:05:00,51.03,51.08,51.03,51.06,11600.0,42.9106,42.9526,42.9106,42.9358,11600.0
2010-03-10 10:10:00,51.07,51.14,51.07,51.12,15900.0,42.9442,43.0031,42.9442,42.9862,15900.0
2010-03-10 10:15:00,51.12,51.12,51.04,51.04,6400.0,42.9862,42.9862,42.919,42.919,6400.0
2010-03-10 10:20:00,51.05,51.08,51.04,51.04,11400.0,42.9274,42.9526,42.919,42.919,11400.0
2010-03-10 10:25:00,51.04,51.1,51.04,51.1,40200.0,42.919,42.9694,42.919,42.9694,40200.0
2010-03-10 10:30:00,51.11,51.18,51.11,51.16,23600.0,42.9778,43.0367,42.9778,43.0199,23600.0
2010-03-10 10:35:00,51.16,51.17,51.13,51.16,19500.0,43.0199,43.0283,42.9946,43.0199,19500.0
2010-03-10 10:40:00,51.17,51.17,51.14,51.15,15500.0,43.0283,43.0283,43.0031,43.0115,15500.0
2010-03-10 10:45:00,51.14,51.15,51.11,51.11,9500.0,43.0031,43.0115,42.9778,42.9778,9500.0
2010-03-10 10:50:00,51.11,51.15,51.11,51.15,20000.0,42.9778,43.0115,42.9778,43.0115,20000.0
2010-03-10 10:55:00,51.14,51.14,51.12,51.12,8600.0,43.0031,43.0031,42.9862,42.9862,8600.0
2010-03-10 11:00:00,51.13,51.19,51.13,51.18,38200.0,42.9946,43.0451,42.9946,43.0367,38200.0
2010-03-10 11:05:00,51.18,51.19,51.15,51.16,14000.0,43.0367,43.0451,43.0115,43.0199,14000.0
2010-03-10 11:10:00,51.17,51.17,51.15,51.15,20200.0,43.0283,43.0283,43.0115,43.0115,20200.0
2010-03-10 11:15:00,51.15,51.17,51.13,51.17,17500.0,43.0115,43.0283,42.9946,43.0283,17500.0
2010-03-10 11:20:00,51.17,51.18,51.14,51.15,5700.0,43.0283,43.0367,43.0031,43.0115,5700.0
2010-03-10 11:25:00,51.15,51.17,51.15,51.17,2900.0,43.0115,43.0283,43.0115,43.0283,2900.0
2010-03-10 11:30:00,51.17,51.18,51.16,51.18,3900.0,43.0283,43.0367,43.0199,43.0367,3900.0
2010-03-10 11:35:00,51.19,51.19,51.14,51.14,16500.0,43.0451,43.0451,43.0031,43.0031,16500.0
2010-03-10 11:40:00,51.13,51.13,51.07,51.11,26900.0,42.9946,42.9946,42.9442,42.9778,26900.0
2010-03-10 11:45:00,51.11,51.11,51.06,51.08,44700.0,42.9778,42.9778,42.9358,42.9526,44700.0
2010-03-10 11:50:00,51.09,51.1,51.07,51.1,12200.0,42.961,42.9694,42.9442,42.9694,12200.0
2010-03-10 11:55:00,51.09,51.15,51.08,51.14,11800.0,42.961,43.0115,42.9526,43.0031,11800.0
2010-03-10 12:00:00,51.13,51.14,51.1,51.11,14800.0,42.9946,43.0031,42.9694,42.9778,14800.0
2010-03-10 12:05:00,51.11,51.11,51.03,51.03,21400.0,42.9778,42.9778,42.9106,42.9106,21400.0
2010-03-10 12:10:00,51.01,51.03,50.98,51.0,22200.0,42.8937,42.9106,42.8685,42.8853,22200.0
2010-03-10 12:15:00,51.0,51.01,50.96,51.01,20200.0,42.8853,42.8937,42.8517,42.8937,20200.0
2010-03-10 12:20:00,51.02,51.05,51.01,51.02,19000.0,42.9021,42.9274,42.8937,42.9021,19000.0
2010-03-10 12:25:00,51.01,51.03,50.95,50.95,10100.0,42.8937,42.9106,42.8433,42.8433,10100.0
2010-03-10 12:30:00,50.95,50.98,50.9,50.95,36800.0,42.8433,42.8685,42.8012,42.8433,36800.0
2010-03-10 12:35:00,50.95,50.99,50.94,50.99,18500.0,42.8433,42.8769,42.8349,42.8769,18500.0
2010-03-10 12:40:00,50.99,51.0,50.99,50.99,5500.0,42.8769,42.8853,42.8769,42.8769,5500.0
2010-03-10 12:45:00,51.0,51.03,50.98,51.03,21700.0,42.8853,42.9106,42.8685,42.9106,21700.0
2010-03-10 12:50:00,51.04,51.06,51.01,51.06,14500.0,42.919,42.9358,42.8937,42.9358,14500.0
2010-03-10 12:55:00,51.04,51.08,51.04,51.06,6500.0,42.919,42.9526,42.919,42.9358,6500.0
2010-03-10 13:00:00,51.06,51.07,51.05,51.06,5600.0,42.9358,42.9442,42.9274,42.9358,5600.0
2010-03-10 13:05:00,51.06,51.07,51.02,51.04,5300.0,42.9358,42.9442,42.9021,42.919,5300.0
2010-03-10 13:10:00,51.05,51.08,51.03,51.08,4000.0,42.9274,42.9526,42.9106,42.9526,4000.0
2010-03-10 13:15:00,51.07,51.13,51.07,51.11,13200.0,42.9442,42.9946,42.9442,42.9778,13200.0
2010-03-10 13:20:00,51.11,51.11,51.08,51.09,3300.0,42.9778,42.9778,42.9526,42.961,3300.0
2010-03-10 13:25:00,51.09,51.1,51.07,51.07,5800.0,42.961,42.9694,42.9442,42.9442,5800.0
2010-03-10 13:30:00,51.05,51.09,51.05,51.08,18200.0,42.9274,42.961,42.9274,42.9526,18200.0
2010-03-10 13:35:00,51.08,51.08,51.06,51.08,6800.0,42.9526,42.9526,42.9358,42.9526,6800.0
2010-03-10 13:40:00,51.08,51.12,51.08,51.1,41700.0,42.9526,42.9862,42.9526,42.9694,41700.0
2010-03-10 13:45:00,51.11,51.12,51.07,51.07,15200.0,42.9778,42.9862,42.9442,42.9442,15200.0
2010-03-10 13:50:00,51.07,51.07,51.03,51.04,13300.0,42.9442,42.9442,42.9106,42.919,13300.0
2010-03-10 13:55:00,51.05,51.05,51.02,51.03,10100.0,42.9274,42.9274,42.9021,42.9106,10100.0
2010-03-10 14:00:00,51.03,51.04,51.01,51.03,13900.0,42.9106,42.919,42.8937,42.9106,13900.0
2010-03-10 14:05:00,51.05,51.13,51.05,51.11,24600.0,42.9274,42.9946,42.9274,42.9778,24600.0
2010-03-10 14:10:00,51.1,51.13,51.09,51.12,23800.0,42.9694,42.9946,42.961,42.9862,23800.0
2010-03-10 14:15:00,51.13,51.17,51.13,51.17,11000.0,42.9946,43.0283,42.9946,43.0283,11000.0
2010-03-10 14:20:00,51.17,51.17,51.15,51.16,1100.0,43.0283,43.0283,43.0115,43.0199,1100.0
2010-03-10 14:25:00,51.15,51.18,51.15,51.17,30100.0,43.0115,43.0367,43.0115,43.0283,30100.0
2010-03-10 14:30:00,51.18,51.18,51.16,51.17,6600.0,43.0367,43.0367,43.0199,43.0283,6600.0
2010-03-10 14:35:00,51.16,51.17,51.15,51.16,7700.0,43.0199,43.0283,43.0115,43.0199,7700.0
2010-03-10 14:40:00,51.18,51.18,51.16,51.16,5200.0,43.0367,43.0367,43.0199,43.0199,5200.0
2010-03-10 14:45:00,51.17,51.21,51.16,51.2,9300.0,43.0283,43.0619,43.0199,43.0535,9300.0
2010-03-10 14:50:00,51.19,51.19,51.14,51.16,18700.0,43.0451,43.0451,43.0031,43.0199,18700.0
2010-03-10 14:55:00,51.16,51.16,51.11,51.11,35300.0,43.0199,43.0199,42.9778,42.9778,35300.0
2010-03-10 15:00:00,51.13,51.15,51.13,51.13,14200.0,42.9946,43.0115,42.9946,42.9946,14200.0
2010-03-10 15:05:00,51.12,51.17,51.09,51.16,37400.0,42.9862,43.0283,42.961,43.0199,37400.0
2010-03-10 15:10:00,51.17,51.19,51.15,51.18,16400.0,43.0283,43.0451,43.0115,43.0367,16400.0
2010-03-10 15:15:00,51.18,51.19,51.16,51.16,30100.0,43.0367,43.0451,43.0199,43.0199,30100.0
2010-03-10 15:20:00,51.17,51.19,51.15,51.16,19200.0,43.0283,43.0451,43.0115,43.0199,19200.0
2010-03-10 15:25:00,51.17,51.17,51.06,51.06,17800.0,43.0283,43.0283,42.9358,42.9358,17800.0
2010-03-10 15:30:00,51.06,51.07,51.0,51.03,22300.0,42.9358,42.9442,42.8853,42.9106,22300.0
2010-03-10 15:35:00,51.03,51.07,51.02,51.05,32900.0,42.9106,42.9442,42.9021,42.9274,32900.0
2010-03-10 15:40:00,51.05,51.07,51.05,51.06,131200.0,42.9274,42.9442,42.9274,42.9358,131200.0
2010-03-10 15:45:00,51.06,51.11,51.06,51.09,204200.0,42.9358,42.9778,42.9358,42.961,204200.0
2010-03-10 15:50:00,51.1,51.15,51.1,51.13,237600.0,42.9694,43.0115,42.9694,42.9946,237600.0
2010-03-10 15:55:00,51.14,51.16,51.12,51.12,127100.0,43.0031,43.0199,42.9862,42.9862,127100.0
2010-03-11 09:30:00,50.97,51.02,50.97,50.97,25500.0,42.8601,42.9021,42.8601,42.8601,25500.0
2010-03-11 09:35:00,50.97,50.99,50.9,50.9,12500.0,42.8601,42.8769,42.8012,42.8012,12500.0
2010-03-11 09:40:00,50.9,50.97,50.9,50.95,98000.0,42.8012,42.8601,42.8012,42.8433,98000.0
2010-03-11 09:45:00,50.96,50.96,50.89,50.89,39000.0,42.8517,42.8517,42.7928,42.7928,39000.0
2010-03-11 09:50:00,50.87,50.9,50.83,50.88,39300.0,42.776,42.8012,42.7424,42.7844,39300.0
2010-03-11 09:55:00,50.88,50.91,50.86,50.9,51400.0,42.7844,42.8097,42.7676,42.8012,51400.0
2010-03-11 10:00:00,50.9,50.99,50.9,50.99,66000.0,42.8012,42.8769,42.8012,42.8769,66000.0
2010-03-11 10:05:00,50.98,51.03,50.96,51.01,111000.0,42.8685,42.9106,42.8517,42.8937,111000.0
2010-03-11 10:10:00,51.01,51.02,50.94,50.95,28000.0,42.8937,42.9021,42.8349,42.8433,28000.0
2010-03-11 10:15:00,50.94,50.98,50.94,50.98,48900.0,42.8349,42.8685,42.8349,42.8685,48900.0
2010-03-11 10:20:00,50.99,50.99,50.95,50.97,41000.0,42.8769,42.8769,42.8433,42.8601,41000.0
2010-03-11 10:25:00,50.98,51.01,50.98,51.0,29700.0,42.8685,42.8937,42.8685,42.8853,29700.0
2010-03-11 10:30:00,50.99,51.02,50.98,51.0,35700.0,42.8769,42.9021,42.8685,42.8853,35700.0
2010-03-11 10:35:00,50.99,51.03,50.98,51.02,65500.0,42.8769,42.9106,42.8685,42.9021,65500.0
2010-03-11 10:40:00,51.03,51.08,51.03,51.04,16900.0,42.9106,42.9526,42.9106,42.919,16900.0
2010-03-11 10:45:00,51.04,51.07,51.04,51.07,40700.0,42.919,42.9442,42.919,42.9442,40700.0
2010-03-11 10:50:00,51.06,51.13,51.06,51.1,51600.0,42.9358,42.9946,42.9358,42.9694,51600.0
2010-03-11 10:55:00,51.1,51.1,51.08,51.1,45400.0,42.9694,42.9694,42.9526,42.9694,45400.0
2010-03-11 11:00:00,51.09,51.11,51.05,51.05,43300.0,42.961,42.9778,42.9274,42.9274,43300.0
2010-03-11 11:05:00,51.05,51.08,51.05,51.08,39200.0,42.9274,42.9526,42.9274,42.9526,39200.0
2010-03-11 11:10:00,51.07,51.08,51.06,51.06,23200.0,42.9442,42.9526,42.9358,42.9358,23200.0
2010-03-11 11:15:00,51.07,51.09,51.06,51.07,71900.0,42.9442,42.961,42.9358,42.9442,71900.0
2010-03-11 11:20:00,51.07,51.1,51.07,51.09,46600.0,42.9442,42.9694,42.9442,42.961,46600.0
2010-03-11 11:25:00,51.07,51.07,51.05,51.06,45900.0,42.9442,42.9442,42.9274,42.9358,45900.0
2010-03-11 11:30:00,51.06,51.06,51.05,51.05,7800.0,42.9358,42.9358,42.9274,42.9274,7800.0
2010-03-11 11:35:00,51.05,51.05,51.01,51.01,35200.0,42.9274,42.9274,42.8937,42.8937,35200.0
2010-03-11 11:40:00,51.0,51.02,51.0,51.01,23100.0,42.8853,42.9021,42.8853,42.8937,23100.0
2010-03-11 11:45:00,51.0,51.05,51.0,51.05,26500.0,42.8853,42.9274,42.8853,42.9274,26500.0
2010-03-11 11:50:00,51.06,51.06,51.03,51.04,7800.0,42.9358,42.9358,42.9106,42.919,7800.0
2010-03-11 11:55:00,51.05,51.05,51.03,51.05,24200.0,42.9274,42.9274,42.9106,42.9274,24200.0
2010-03-11 12:00:00,51.06,51.06,51.04,51.04,30200.0,42.9358,42.9358,42.919,42.919,30200.0
2010-03-11 12:05:00,51.04,51.04,51.01,51.02,8000.0,42.919,42.919,42.8937,42.9021,8000.0
2010-03-11 12:10:00,51.03,51.04,50.97,50.99,29300.0,42.9106,42.919,42.8601,42.8769,29300.0
2010-03-11 12:15:00,50.98,50.98,50.95,50.97,50700.0,42.8685,42.8685,42.8433,42.8601,50700.0
2010-03-11 12:20:00,50.97,50.98,50.94,50.95,54700.0,42.8601,42.8685,42.8349,42.8433,54700.0
2010-03-11 12:25:00,50.95,50.96,50.94,50.94,26800.0,42.8433,42.8517,42.8349,42.8349,26800.0
2010-03-11 12:30:00,50.95,50.96,50.94,50.94,31100.0,42.8433,42.8517,42.8349,42.8349,31100.0
2010-03-11 12:35:00,50.94,50.99,50.94,50.99,7900.0,42.8349,42.8769,42.8349,42.8769,7900.0
2010-03-11 12:40:00,50.99,51.01,50.99,51.01,15500.0,42.8769,42.8937,42.8769,42.8937,15500.0
2010-03-11 12:45:00,51.0,51.01,50.99,50.99,66900.0,42.8853,42.8937,42.8769,42.8769,66900.0
2010-03-11 12:50:00,50.99,51.01,50.98,51.01,57400.0,42.8769,42.8937,42.8685,42.8937,57400.0
2010-03-11 12:55:00,51.01,51.03,50.99,51.03,39500.0,42.8937,42.9106,42.8769,42.9106,39500.0
2010-03-11 13:00:00,51.03,51.04,51.02,51.03,34500.0,42.9106,42.919,42.9021,42.9106,34500.0
2010-03-11 13:05:00,51.04,51.07,51.04,51.07,26500.0,42.919,42.9442,42.919,42.9442,26500.0
2010-03-11 13:10:00,51.07,51.07,51.04,51.05,37000.0,42.9442,42.9442,42.919,42.9274,37000.0
2010-03-11 13:15:00,51.05,51.05,51.03,51.03,34600.0,42.9274,42.9274,42.9106,42.9106,34600.0
2010-03-11 13:20:00,51.04,51.04,51.03,51.04,15600.0,42.919,42.919,42.9106,42.919,15600.0
2010-03-11 13:25:00,51.04,51.05,51.04,51.05,7300.0,42.919,42.9274,42.919,42.9274,7300.0
2010-03-11 13:30:00,51.04,51.07,51.04,51.07,46800.0,42.919,42.9442,42.919,42.9442,46800.0
2010-03-11 13:35:00,51.06,51.07,51.05,51.06,95900.0,42.9358,42.9442,42.9274,42.9358,95900.0
2010-03-11 13:40:00,51.06,51.07,51.05,51.06,35600.0,42.9358,42.9442,42.9274,42.9358,35600.0
2010-03-11 13:45:00,51.07,51.1,51.07,51.09,23600.0,42.9442,42.9694,42.9442,42.961,23600.0
2010-03-11 13:50:00,51.09,51.09,51.05,51.07,50600.0,42.961,42.961,42.9274,42.9442,50600.0
2010-03-11 13:55:00,51.07,51.07,51.04,51.04,3900.0,42.9442,42.9442,42.919,42.919,3900.0
2010-03-11 14:00:00,51.04,51.04,51.02,51.02,39800.0,42.919,42.919,42.9021,42.9021,39800.0
2010-03-11 14:05:00,51.02,51.03,51.0,51.02,42900.0,42.9021,42.9106,42.8853,42.9021,42900.0
2010-03-11 14:10:00,51.03,51.06,51.01,51.06,54500.0,42.9106,42.9358,42.8937,42.9358,54500.0
2010-03-11 14:15:00,51.05,51.05,51.01,51.05,19300.0,42.9274,42.9274,42.8937,42.9274,19300.0
2010-03-11 14:20:00,51.05,51.06,51.03,51.04,30400.0,42.9274,42.9358,42.9106,42.919,30400.0
2010-03-11 14:25:00,51.04,51.06,51.03,51.04,25600.0,42.919,42.9358,42.9106,42.919,25600.0
2010-03-11 14:30:00,51.04,51.05,51.03,51.03,62200.0,42.919,42.9274,42.9106,42.9106,62200.0
2010-03-11 14:35:00,51.03,51.09,51.03,51.09,63700.0,42.9106,42.961,42.9106,42.961,63700.0
2010-03-11 14:40:00,51.08,51.1,51.07,51.09,16400.0,42.9526,42.9694,42.9442,42.961,16400.0
2010-03-11 14:45:00,51.08,51.1,51.08,51.09,15500.0,42.9526,42.9694,42.9526,42.961,15500.0
2010-03-11 14:50:00,51.09,51.09,51.07,51.08,16000.0,42.961,42.961,42.9442,42.9526,16000.0
2010-03-11 14:55:00,51.08,51.08,51.07,51.08,19900.0,42.9526,42.9526,42.9442,42.9526,19900.0
2010-03-11 15:00:00,51.08,51.11,51.08,51.11,37700.0,42.9526,42.9778,42.9526,42.9778,37700.0
2010-03-11 15:05:00,51.11,51.18,51.11,51.18,76600.0,42.9778,43.0367,42.9778,43.0367,76600.0
2010-03-11 15:10:00,51.18,51.2,51.17,51.18,14000.0,43.0367,43.0535,43.0283,43.0367,14000.0
2010-03-11 15:15:00,51.17,51.25,51.17,51.21,61300.0,43.0283,43.0956,43.0283,43.0619,61300.0
2010-03-11 15:20:00,51.21,51.21,51.18,51.19,17100.0,43.0619,43.0619,43.0367,43.0451,17100.0
2010-03-11 15:25:00,51.18,51.21,51.18,51.21,31000.0,43.0367,43.0619,43.0367,43.0619,31000.0
2010-03-11 15:30:00,51.21,51.22,51.19,51.19,30000.0,43.0619,43.0703,43.0451,43.0451,30000.0
2010-03-11 15:35:00,51.19,51.19,51.16,51.18,72100.0,43.0451,43.0451,43.0199,43.0367,72100.0
2010-03-11 15:40:00,51.19,51.22,51.19,51.22,62700.0,43.0451,43.0703,43.0451,43.0703,62700.0
2010-03-11 15:45:00,51.23,51.23,51.22,51.22,46700.0,43.0787,43.0787,43.0703,43.0703,46700.0
2010-03-11 15:50:00,51.23,51.29,51.23,51.29,148500.0,43.0787,43.1292,43.0787,43.1292,148500.0
2010-03-11 15:55:00,51.29,51.3,51.28,51.29,115800.0,43.1292,43.1376,43.1208,43.1292,115800.0
2010-03-12 09:30:00,51.53,51.53,51.32,51.33,89600.0,43.331,43.331,43.1544,43.1628,89600.0
2010-03-12 09:35:00,51.33,51.37,51.31,51.34,27200.0,43.1628,43.1965,43.146,43.1712,27200.0
2010-03-12 09:40:00,51.31,51.36,51.3,51.35,48000.0,43.146,43.1881,43.1376,43.1796,48000.0
2010-03-12 09:45:00,51.34,51.4,51.33,51.39,16000.0,43.1712,43.2217,43.1628,43.2133,16000.0
2010-03-12 09:50:00,51.39,51.44,51.37,51.37,19500.0,43.2133,43.2553,43.1965,43.1965,19500.0
2010-03-12 09:55:00,51.37,51.4,51.32,51.38,33100.0,43.1965,43.2217,43.1544,43.2049,33100.0
2010-03-12 10:00:00,51.38,51.38,51.2,51.25,32300.0,43.2049,43.2049,43.0535,43.0956,32300.0
2010-03-12 10:05:00,51.26,51.26,51.19,51.23,56500.0,43.104,43.104,43.0451,43.0787,56500.0
2010-03-12 10:10:00,51.23,51.26,51.18,51.18,33300.0,43.0787,43.104,43.0367,43.0367,33300.0
2010-03-12 10:15:00,51.19,51.23,51.15,51.19,35800.0,43.0451,43.0787,43.0115,43.0451,35800.0
2010-03-12 10:20:00,51.17,51.24,51.15,51.23,35800.0,43.0283,43.0871,43.0115,43.0787,35800.0
2010-03-12 10:25:00,51.23,51.24,51.18,51.22,20700.0,43.0787,43.0871,43.0367,43.0703,20700.0
2010-03-12 10:30:00,51.24,51.25,51.18,51.22,76500.0,43.0871,43.0956,43.0367,43.0703,76500.0
2010-03-12 10:35:00,51.23,51.29,51.21,51.27,45100.0,43.0787,43.1292,43.0619,43.1124,45100.0
2010-03-12 10:40:00,51.27,51.28,51.23,51.24,80900.0,43.1124,43.1208,43.0787,43.0871,80900.0
2010-03-12 10:45:00,51.25,51.26,51.2,51.22,39500.0,43.0956,43.104,43.0535,43.0703,39500.0
2010-03-12 10:50:00,51.22,51.25,51.22,51.24,32700.0,43.0703,43.0956,43.0703,43.0871,32700.0
2010-03-12 10:55:00,51.25,51.27,51.23,51.23,34500.0,43.0956,43.1124,43.0787,43.0787,34500.0
2010-03-12 11:00:00,51.24,51.25,51.23,51.23,8100.0,43.0871,43.0956,43.0787,43.0787,8100.0
2010-03-12 11:05:00,51.23,51.28,51.23,51.28,29700.0,43.0787,43.1208,43.0787,43.1208,29700.0
2010-03-12 11:10:00,51.28,51.31,51.28,51.29,14400.0,43.1208,43.146,43.1208,43.1292,14400.0
2010-03-12 11:15:00,51.29,51.33,51.29,51.32,59300.0,43.1292,43.1628,43.1292,43.1544,59300.0
2010-03-12 11:20:00,51.33,51.37,51.33,51.35,17300.0,43.1628,43.1965,43.1628,43.1796,17300.0
2010-03-12 11:25:00,51.35,51.35,51.32,51.32,16800.0,43.1796,43.1796,43.1544,43.1544,16800.0
2010-03-12 11:30:00,51.33,51.34,51.31,51.31,48700.0,43.1628,43.1712,43.146,43.146,48700.0
2010-03-12 11:35:00,51.31,51.32,51.29,51.31,26500.0,43.146,43.1544,43.1292,43.146,26500.0
2010-03-12 11:40:00,51.31,51.34,51.31,51.31,10500.0,43.146,43.1712,43.146,43.146,10500.0
2010-03-12 11:45:00,51.3,51.32,51.3,51.32,4200.0,43.1376,43.1544,43.1376,43.1544,4200.0
2010-03-12 11:50:00,51.32,51.32,51.27,51.29,6900.0,43.1544,43.1544,43.1124,43.1292,6900.0
2010-03-12 11:55:00,51.29,51.31,51.28,51.29,20500.0,43.1292,43.146,43.1208,43.1292,20500.0
2010-03-12 12:00:00,51.29,51.3,51.26,51.3,9500.0,43.1292,43.1376,43.104,43.1376,9500.0
2010-03-12 12:05:00,51.3,51.31,51.28,51.28,12400.0,43.1376,43.146,43.1208,43.1208,12400.0
2010-03-12 12:10:00,51.28,51.32,51.28,51.32,17400.0,43.1208,43.1544,43.1208,43.1544,17400.0
2010-03-12 12:15:00,51.31,51.31,51.3,51.31,9800.0,43.146,43.146,43.1376,43.146,9800.0
2010-03-12 12:20:00,51.31,51.33,51.28,51.33,14500.0,43.146,43.1628,43.1208,43.1628,14500.0
2010-03-12 12:25:00,51.33,51.33,51.3,51.32,5100.0,43.1628,43.1628,43.1376,43.1544,5100.0
2010-03-12 12:30:00,51.31,51.31,51.26,51.27,10300.0,43.146,43.146,43.104,43.1124,10300.0
2010-03-12 12:35:00,51.27,51.27,51.23,51.24,10700.0,43.1124,43.1124,43.0787,43.0871,10700.0
2010-03-12 12:40:00,51.24,51.27,51.24,51.26,38400.0,43.0871,43.1124,43.0871,43.104,38400.0
2010-03-12 12:45:00,51.27,51.27,51.25,51.27,11500.0,43.1124,43.1124,43.0956,43.1124,11500.0
2010-03-12 12:50:00,51.29,51.3,51.27,51.28,18600.0,43.1292,43.1376,43.1124,43.1208,18600.0
2010-03-12 12:55:00,51.27,51.31,51.26,51.3,12200.0,43.1124,43.146,43.104,43.1376,12200.0
2010-03-12 13:00:00,51.29,51.31,51.29,51.31,6200.0,43.1292,43.146,43.1292,43.146,6200.0
2010-03-12 13:05:00,51.31,51.32,51.3,51.32,33300.0,43.146,43.1544,43.1376,43.1544,33300.0
2010-03-12 13:10:00,51.31,51.34,51.31,51.32,22300.0,43.146,43.1712,43.146,43.1544,22300.0
2010-03-12 13:15:00,51.34,51.35,51.31,51.32,15100.0,43.1712,43.1796,43.146,43.1544,15100.0
2010-03-12 13:20:00,51.33,51.33,51.33,51.33,2900.0,43.1628,43.1628,43.1628,43.1628,2900.0
2010-03-12 13:25:00,51.32,51.33,51.32,51.33,5100.0,43.1544,43.1628,43.1544,43.1628,5100.0
2010-03-12 13:30:00,51.33,51.34,51.32,51.34,1800.0,43.1628,43.1712,43.1544,43.1712,1800.0
2010-03-12 13:35:00,51.35,51.35,51.33,51.33,4200.0,43.1796,43.1796,43.1628,43.1628,4200.0
2010-03-12 13:40:00,51.33,51.34,51.31,51.34,10600.0,43.1628,43.1712,43.146,43.1712,10600.0
2010-03-12 13:45:00,51.33,51.34,51.33,51.34,3600.0,43.1628,43.1712,43.1628,43.1712,3600.0
2010-03-12 13:50:00,51.34,51.34,51.3,51.3,2900.0,43.1712,43.1712,43.1376,43.1376,2900.0
2010-03-12 13:55:00,51.3,51.35,51.29,51.35,20300.0,43.1376,43.1796,43.1292,43.1796,20300.0
2010-03-12 14:00:00,51.35,51.36,51.34,51.35,171700.0,43.1796,43.1881,43.1712,43.1796,171700.0
2010-03-12 14:05:00,51.36,51.37,51.35,51.37,91900.0,43.1881,43.1965,43.1796,43.1965,91900.0
2010-03-12 14:10:00,51.37,51.38,51.33,51.34,183900.0,43.1965,43.2049,43.1628,43.1712,183900.0
2010-03-12 14:15:00,51.34,51.36,51.34,51.36,133000.0,43.1712,43.1881,43.1712,43.1881,133000.0
2010-03-12 14:20:00,51.36,51.36,51.31,51.31,10400.0,43.1881,43.1881,43.146,43.146,10400.0
2010-03-12 14:25:00,51.32,51.33,51.31,51.31,7800.0,43.1544,43.1628,43.146,43.146,7800.0
2010-03-12 14:30:00,51.32,51.33,51.31,51.33,22300.0,43.1544,43.1628,43.146,43.1628,22300.0
2010-03-12 14:35:00,51.33,51.33,51.29,51.3,24000.0,43.1628,43.1628,43.1292,43.1376,24000.0
2010-03-12 14:40:00,51.31,51.33,51.3,51.31,43200.0,43.146,43.1628,43.1376,43.146,43200.0
2010-03-12 14:45:00,51.31,51.33,51.3,51.33,9200.0,43.146,43.1628,43.1376,43.1628,9200.0
2010-03-12 14:50:00,51.34,51.35,51.31,51.35,11400.0,43.1712,43.1796,43.146,43.1796,11400.0
2010-03-12 14:55:00,51.35,51.35,51.33,51.34,10200.0,43.1796,43.1796,43.1628,43.1712,10200.0
2010-03-12 15:00:00,51.34,51.34,51.32,51.33,8700.0,43.1712,43.1712,43.1544,43.1628,8700.0
2010-03-12 15:05:00,51.33,51.33,51.32,51.33,17300.0,43.1628,43.1628,43.1544,43.1628,17300.0
2010-03-12 15:10:00,51.34,51.34,51.32,51.32,19100.0,43.1712,43.1712,43.1544,43.1544,19100.0
2010-03-12 15:15:00,51.33,51.33,51.27,51.28,17500.0,43.1628,43.1628,43.1124,43.1208,17500.0
2010-03-12 15:20:00,51.27,51.29,51.25,51.28,19500.0,43.1124,43.1292,43.0956,43.1208,19500.0
2010-03-12 15:25:00,51.28,51.28,51.25,51.26,22700.0,43.1208,43.1208,43.0956,43.104,22700.0
2010-03-12 15:30:00,51.25,51.3,51.25,51.3,18100.0,43.0956,43.1376,43.0956,43.1376,18100.0
2010-03-12 15:35:00,51.29,51.31,51.28,51.31,12500.0,43.1292,43.146,43.1208,43.146,12500.0
2010-03-12 15:40:00,51.32,51.34,51.31,51.34,11200.0,43.1544,43.1712,43.146,43.1712,11200.0
2010-03-12 15:45:00,51.35,51.36,51.34,51.35,11900.0,43.1796,43.1881,43.1712,43.1796,11900.0
2010-03-12 15:50:00,51.36,51.36,51.33,51.35,24700.0,43.1881,43.1881,43.1628,43.1796,24700.0
2010-03-12 15:55:00,51.35,51.36,51.33,51.34,106300.0,43.1796,43.1881,43.1628,43.1712,106300.0
2010-03-15 09:30:00,51.29,51.29,51.23,51.25,62400.0,43.1292,43.1292,43.0787,43.0956,62400.0
2010-03-15 09:35:00,51.25,51.29,51.25,51.29,36100.0,43.0956,43.1292,43.0956,43.1292,36100.0
2010-03-15 09:40:00,51.26,51.29,51.24,51.27,13200.0,43.104,43.1292,43.0871,43.1124,13200.0
2010-03-15 09:45:00,51.29,51.38,51.29,51.37,30700.0,43.1292,43.2049,43.1292,43.1965,30700.0
2010-03-15 09:50:00,51.38,51.39,51.33,51.33,18500.0,43.2049,43.2133,43.1628,43.1628,18500.0
2010-03-15 09:55:00,51.32,51.33,51.22,51.23,56500.0,43.1544,43.1628,43.0703,43.0787,56500.0
2010-03-15 10:00:00,51.21,51.22,51.19,51.22,5700.0,43.0619,43.0703,43.0451,43.0703,5700.0
2010-03-15 10:05:00,51.21,51.28,51.21,51.26,10300.0,43.0619,43.1208,43.0619,43.104,10300.0
2010-03-15 10:10:00,51.25,51.26,51.21,51.25,40600.0,43.0956,43.104,43.0619,43.0956,40600.0
2010-03-15 10:15:00,51.25,51.28,51.22,51.28,153600.0,43.0956,43.1208,43.0703,43.1208,153600.0
2010-03-15 10:20:00,51.28,51.33,51.28,51.29,64000.0,43.1208,43.1628,43.1208,43.1292,64000.0
2010-03-15 10:25:00,51.3,51.31,51.26,51.28,27300.0,43.1376,43.146,43.104,43.1208,27300.0
2010-03-15 10:30:00,51.3,51.3,51.23,51.28,29600.0,43.1376,43.1376,43.0787,43.1208,29600.0
2010-03-15 10:35:00,51.26,51.29,51.26,51.27,20100.0,43.104,43.1292,43.104,43.1124,20100.0
2010-03-15 10:40:00,51.28,51.29,51.25,51.25,30700.0,43.1208,43.1292,43.0956,43.0956,30700.0
2010-03-15 10:45:00,51.25,51.25,51.2,51.2,19800.0,43.0956,43.0956,43.0535,43.0535,19800.0
2010-03-15 10:50:00,51.21,51.23,51.21,51.22,5800.0,43.0619,43.0787,43.0619,43.0703,5800.0
2010-03-15 10:55:00,51.23,51.24,51.2,51.22,29900.0,43.0787,43.0871,43.0535,43.0703,29900.0
2010-03-15 11:00:00,51.22,51.23,51.19,51.19,14200.0,43.0703,43.0787,43.0451,43.0451,14200.0
2010-03-15 11:05:00,51.18,51.19,51.12,51.14,52600.0,43.0367,43.0451,42.9862,43.0031,52600.0
2010-03-15 11:10:00,51.14,51.15,51.08,51.09,38600.0,43.0031,43.0115,42.9526,42.961,38600.0
2010-03-15 11:15:00,51.08,51.09,51.05,51.08,41000.0,42.9526,42.961,42.9274,42.9526,41000.0
2010-03-15 11:20:00,51.08,51.08,51.04,51.06,19400.0,42.9526,42.9526,42.919,42.9358,19400.0
2010-03-15 11:25:00,51.06,51.1,51.06,51.1,30500.0,42.9358,42.9694,42.9358,42.9694,30500.0
2010-03-15 11:30:00,51.09,51.1,51.05,51.09,73000.0,42.961,42.9694,42.9274,42.961,73000.0
2010-03-15 11:35:00,51.07,51.09,51.04,51.09,51500.0,42.9442,42.961,42.919,42.961,51500.0
2010-03-15 11:40:00,51.1,51.11,51.07,51.11,11300.0,42.9694,42.9778,42.9442,42.9778,11300.0
2010-03-15 11:45:00,51.11,51.11,51.09,51.09,16800.0,42.9778,42.9778,42.961,42.961,16800.0
2010-03-15 11:50:00,51.09,51.09,51.06,51.09,13400.0,42.961,42.961,42.9358,42.961,13400.0
2010-03-15 11:55:00,51.08,51.11,51.08,51.11,4800.0,42.9526,42.9778,42.9526,42.9778,4800.0
2010-03-15 12:00:00,51.1,51.1,51.05,51.06,17900.0,42.9694,42.9694,42.9274,42.9358,17900.0
2010-03-15 12:05:00,51.05,51.09,51.05,51.09,25600.0,42.9274,42.961,42.9274,42.961,25600.0
2010-03-15 12:10:00,51.1,51.12,51.07,51.08,44100.0,42.9694,42.9862,42.9442,42.9526,44100.0
2010-03-15 12:15:00,51.09,51.1,51.09,51.1,6500.0,42.961,42.9694,42.961,42.9694,6500.0
2010-03-15 12:20:00,51.1,51.13,51.1,51.12,19400.0,42.9694,42.9946,42.9694,42.9862,19400.0
2010-03-15 12:25:00,51.11,51.14,51.1,51.11,29900.0,42.9778,43.0031,42.9694,42.9778,29900.0
2010-03-15 12:30:00,51.11,51.11,51.09,51.11,10500.0,42.9778,42.9778,42.961,42.9778,10500.0
2010-03-15 12:35:00,51.1,51.14,51.1,51.13,21000.0,42.9694,43.0031,42.9694,42.9946,21000.0
2010-03-15 12:40:00,51.13,51.16,51.13,51.16,53300.0,42.9946,43.0199,42.9946,43.0199,53300.0
2010-03-15 12:45:00,51.16,51.17,51.15,51.15,7800.0,43.0199,43.0283,43.0115,43.0115,7800.0
2010-03-15 12:50:00,51.15,51.15,51.14,51.15,11000.0,43.0115,43.0115,43.0031,43.0115,11000.0
2010-03-15 12:55:00,51.14,51.17,51.14,51.15,17900.0,43.0031,43.0283,43.0031,43.0115,17900.0
2010-03-15 13:00:00,51.15,51.16,51.14,51.15,37900.0,43.0115,43.0199,43.0031,43.0115,37900.0
2010-03-15 13:05:00,51.15,51.17,51.15,51.16,11200.0,43.0115,43.0283,43.0115,43.0199,11200.0
2010-03-15 13:10:00,51.17,51.17,51.14,51.15,7600.0,43.0283,43.0283,43.0031,43.0115,7600.0
2010-03-15 13:15:00,51.15,51.15,51.13,51.14,22500.0,43.0115,43.0115,42.9946,43.0031,22500.0
2010-03-15 13:20:00,51.15,51.15,51.13,51.14,3100.0,43.0115,43.0115,42.9946,43.0031,3100.0
2010-03-15 13:25:00,51.14,51.14,51.13,51.13,7300.0,43.0031,43.0031,42.9946,42.9946,7300.0
2010-03-15 13:30:00,51.14,51.15,51.14,51.15,600.0,43.0031,43.0115,43.0031,43.0115,600.0
2010-03-15 13:35:00,51.16,51.17,51.15,51.17,11000.0,43.0199,43.0283,43.0115,43.0283,11000.0
2010-03-15 13:40:00,51.17,51.18,51.17,51.17,9100.0,43.0283,43.0367,43.0283,43.0283,9100.0
2010-03-15 13:45:00,51.16,51.18,51.16,51.18,5500.0,43.0199,43.0367,43.0199,43.0367,5500.0
2010-03-15 13:50:00,51.18,51.18,51.17,51.17,8300.0,43.0367,43.0367,43.0283,43.0283,8300.0
2010-03-15 13:55:00,51.18,51.2,51.17,51.17,10500.0,43.0367,43.0535,43.0283,43.0283,10500.0
2010-03-15 14:00:00,51.18,51.18,51.15,51.17,7100.0,43.0367,43.0367,43.0115,43.0283,7100.0
2010-03-15 14:05:00,51.16,51.16,51.12,51.12,8800.0,43.0199,43.0199,42.9862,42.9862,8800.0
2010-03-15 14:10:00,51.12,51.13,51.12,51.13,5800.0,42.9862,42.9946,42.9862,42.9946,5800.0
2010-03-15 14:15:00,51.13,51.14,51.12,51.14,6500.0,42.9946,43.0031,42.9862,43.0031,6500.0
2010-03-15 14:20:00,51.15,51.15,51.13,51.14,15900.0,43.0115,43.0115,42.9946,43.0031,15900.0
2010-03-15 14:25:00,51.12,51.14,51.12,51.14,2100.0,42.9862,43.0031,42.9862,43.0031,2100.0
2010-03-15 14:30:00,51.13,51.13,51.09,51.09,11600.0,42.9946,42.9946,42.961,42.961,11600.0
2010-03-15 14:35:00,51.1,51.14,51.1,51.14,21500.0,42.9694,43.0031,42.9694,43.0031,21500.0
2010-03-15 14:40:00,51.14,51.17,51.14,51.17,6300.0,43.0031,43.0283,43.0031,43.0283,6300.0
2010-03-15 14:45:00,51.19,51.22,51.18,51.18,14500.0,43.0451,43.0703,43.0367,43.0367,14500.0
2010-03-15 14:50:00,51.19,51.24,51.19,51.22,21900.0,43.0451,43.0871,43.0451,43.0703,21900.0
2010-03-15 14:55:00,51.22,51.24,51.2,51.21,13400.0,43.0703,43.0871,43.0535,43.0619,13400.0
2010-03-15 15:00:00,51.22,51.24,51.22,51.24,11700.0,43.0703,43.0871,43.0703,43.0871,11700.0
2010-03-15 15:05:00,51.24,51.24,51.21,51.22,7100.0,43.0871,43.0871,43.0619,43.0703,7100.0
2010-03-15 15:10:00,51.23,51.25,51.22,51.22,16200.0,43.0787,43.0956,43.0703,43.0703,16200.0
2010-03-15 15:15:00,51.23,51.28,51.22,51.27,23900.0,43.0787,43.1208,43.0703,43.1124,23900.0
2010-03-15 15:20:00,51.28,51.32,51.25,51.29,21200.0,43.1208,43.1544,43.0956,43.1292,21200.0
2010-03-15 15:25:00,51.29,51.34,51.29,51.32,12100.0,43.1292,43.1712,43.1292,43.1544,12100.0
2010-03-15 15:30:00,51.32,51.32,51.29,51.29,8100.0,43.1544,43.1544,43.1292,43.1292,8100.0
2010-03-15 15:35:00,51.3,51.34,51.29,51.33,205100.0,43.1376,43.1712,43.1292,43.1628,205100.0
2010-03-15 15:40:00,51.34,51.37,51.33,51.36,42900.0,43.1712,43.1965,43.1628,43.1881,42900.0
2010-03-15 15:45:00,51.36,51.41,51.36,51.4,17800.0,43.1881,43.2301,43.1881,43.2217,17800.0
2010-03-15 15:50:00,51.4,51.41,51.36,51.36,7500.0,43.2217,43.2301,43.1881,43.1881,7500.0
2010-03-15 15:55:00,51.37,51.37,51.35,51.36,92500.0,43.1965,43.1965,43.1796,43.1881,92500.0
2010-03-16 09:30:00,51.48,51.49,51.41,51.42,40800.0,43.289,43.2974,43.2301,43.2385,40800.0
2010-03-16 09:35:00,51.43,51.46,51.42,51.45,20900.0,43.2469,43.2721,43.2385,43.2637,20900.0
2010-03-16 09:40:00,51.44,51.44,51.38,51.41,32700.0,43.2553,43.2553,43.2049,43.2301,32700.0
2010-03-16 09:45:00,51.41,51.42,51.39,51.39,19700.0,43.2301,43.2385,43.2133,43.2133,19700.0
2010-03-16 09:50:00,51.39,51.39,51.35,51.39,25200.0,43.2133,43.2133,43.1796,43.2133,25200.0
2010-03-16 09:55:00,51.38,51.45,51.38,51.45,20200.0,43.2049,43.2637,43.2049,43.2637,20200.0
2010-03-16 10:00:00,51.45,51.47,51.43,51.46,6900.0,43.2637,43.2805,43.2469,43.2721,6900.0
2010-03-16 10:05:00,51.45,51.48,51.45,51.46,6500.0,43.2637,43.289,43.2637,43.2721,6500.0
2010-03-16 10:10:00,51.46,51.47,51.42,51.46,16600.0,43.2721,43.2805,43.2385,43.2721,16600.0
2010-03-16 10:15:00,51.46,51.46,51.42,51.42,23500.0,43.2721,43.2721,43.2385,43.2385,23500.0
2010-03-16 10:20:00,51.41,51.44,51.4,51.44,22000.0,43.2301,43.2553,43.2217,43.2553,22000.0
2010-03-16 10:25:00,51.45,51.48,51.45,51.48,20100.0,43.2637,43.289,43.2637,43.289,20100.0
2010-03-16 10:30:00,51.48,51.5,51.48,51.5,7400.0,43.289,43.3058,43.289,43.3058,7400.0
2010-03-16 10:35:00,51.49,51.51,51.45,51.46,26500.0,43.2974,43.3142,43.2637,43.2721,26500.0
2010-03-16 10:40:00,51.48,51.5,51.47,51.5,9600.0,43.289,43.3058,43.2805,43.3058,9600.0
2010-03-16 10:45:00,51.5,51.52,51.47,51.48,130600.0,43.3058,43.3226,43.2805,43.289,130600.0
2010-03-16 10:50:00,51.48,51.5,51.48,51.5,6300.0,43.289,43.3058,43.289,43.3058,6300.0
2010-03-16 10:55:00,51.49,51.61,51.49,51.6,23800.0,43.2974,43.3983,43.2974,43.3899,23800.0
2010-03-16 11:00:00,51.61,51.62,51.58,51.6,25900.0,43.3983,43.4067,43.373,43.3899,25900.0
2010-03-16 11:05:00,51.6,51.61,51.57,51.58,39300.0,43.3899,43.3983,43.3646,43.373,39300.0
2010-03-16 11:10:00,51.58,51.59,51.57,51.58,16100.0,43.373,43.3815,43.3646,43.373,16100.0
2010-03-16 11:15:00,51.58,51.63,51.58,51.63,11100.0,43.373,43.4151,43.373,43.4151,11100.0
2010-03-16 11:20:00,51.63,51.65,51.62,51.62,11800.0,43.4151,43.4319,43.4067,43.4067,11800.0
2010-03-16 11:25:00,51.63,51.63,51.62,51.62,6700.0,43.4151,43.4151,43.4067,43.4067,6700.0
2010-03-16 11:30:00,51.63,51.65,51.6,51.62,18700.0,43.4151,43.4319,43.3899,43.4067,18700.0
2010-03-16 11:35:00,51.61,51.62,51.6,51.62,6900.0,43.3983,43.4067,43.3899,43.4067,6900.0
2010-03-16 11:40:00,51.62,51.63,51.61,51.62,14000.0,43.4067,43.4151,43.3983,43.4067,14000.0
2010-03-16 11:45:00,51.62,51.64,51.62,51.64,8900.0,43.4067,43.4235,43.4067,43.4235,8900.0
2010-03-16 11:50:00,51.62,51.62,51.6,51.61,19000.0,43.4067,43.4067,43.3899,43.3983,19000.0
2010-03-16 11:55:00,51.61,51.62,51.6,51.62,18400.0,43.3983,43.4067,43.3899,43.4067,18400.0
2010-03-16 12:00:00,51.62,51.62,51.6,51.6,11000.0,43.4067,43.4067,43.3899,43.3899,11000.0
2010-03-16 12:05:00,51.61,51.63,51.6,51.61,11600.0,43.3983,43.4151,43.3899,43.3983,11600.0
2010-03-16 12:10:00,51.62,51.64,51.61,51.61,34000.0,43.4067,43.4235,43.3983,43.3983,34000.0
2010-03-16 12:15:00,51.62,51.62,51.6,51.6,37500.0,43.4067,43.4067,43.3899,43.3899,37500.0
2010-03-16 12:20:00,51.6,51.62,51.6,51.6,23300.0,43.3899,43.4067,43.3899,43.3899,23300.0
2010-03-16 12:25:00,51.59,51.61,51.58,51.61,8000.0,43.3815,43.3983,43.373,43.3983,8000.0
2010-03-16 12:30:00,51.61,51.62,51.6,51.6,16500.0,43.3983,43.4067,43.3899,43.3899,16500.0
2010-03-16 12:35:00,51.6,51.61,51.59,51.59,17400.0,43.3899,43.3983,43.3815,43.3815,17400.0
2010-03-16 12:40:00,51.57,51.57,51.57,51.57,1600.0,43.3646,43.3646,43.3646,43.3646,1600.0
2010-03-16 12:45:00,51.57,51.58,51.57,51.58,3100.0,43.3646,43.373,43.3646,43.373,3100.0
2010-03-16 12:50:00,51.58,51.58,51.57,51.57,2400.0,43.373,43.373,43.3646,43.3646,2400.0
2010-03-16 12:55:00,51.58,51.58,51.56,51.58,13500.0,43.373,43.373,43.3562,43.373,13500.0
2010-03-16 13:00:00,51.58,51.6,51.58,51.59,3800.0,43.373,43.3899,43.373,43.3815,3800.0
2010-03-16 13:05:00,51.59,51.59,51.58,51.58,600.0,43.3815,43.3815,43.373,43.373,600.0
2010-03-16 13:10:00,51.59,51.59,51.56,51.56,13500.0,43.3815,43.3815,43.3562,43.3562,13500.0
2010-03-16 13:15:00,51.55,51.57,51.55,51.57,1900.0,43.3478,43.3646,43.3478,43.3646,1900.0
2010-03-16 13:20:00,51.56,51.57,51.55,51.57,6200.0,43.3562,43.3646,43.3478,43.3646,6200.0
2010-03-16 13:25:00,51.56,51.56,51.55,51.55,1700.0,43.3562,43.3562,43.3478,43.3478,1700.0
2010-03-16 13:30:00,51.55,51.56,51.55,51.55,1700.0,43.3478,43.3562,43.3478,43.3478,1700.0
2010-03-16 13:35:00,51.54,51.55,51.54,51.55,5500.0,43.3394,43.3478,43.3394,43.3478,5500.0
2010-03-16 13:40:00,51.56,51.56,51.55,51.56,10700.0,43.3562,43.3562,43.3478,43.3562,10700.0
2010-03-16 13:45:00,51.55,51.55,51.53,51.53,5000.0,43.3478,43.3478,43.331,43.331,5000.0
2010-03-16 13:50:00,51.53,51.53,51.51,51.51,2700.0,43.331,43.331,43.3142,43.3142,2700.0
2010-03-16 13:55:00,51.52,51.54,51.52,51.54,13900.0,43.3226,43.3394,43.3226,43.3394,13900.0
2010-03-16 14:00:00,51.54,51.54,51.5,51.51,41200.0,43.3394,43.3394,43.3058,43.3142,41200.0
2010-03-16 14:05:00,51.51,51.52,51.5,51.52,2900.0,43.3142,43.3226,43.3058,43.3226,2900.0
2010-03-16 14:10:00,51.5,51.61,51.49,51.61,63500.0,43.3058,43.3983,43.2974,43.3983,63500.0
2010-03-16 14:15:00,51.62,51.63,51.55,51.61,66000.0,43.4067,43.4151,43.3478,43.3983,66000.0
2010-03-16 14:20:00,51.61,51.68,51.6,51.67,38100.0,43.3983,43.4571,43.3899,43.4487,38100.0
2010-03-16 14:25:00,51.66,51.7,51.63,51.64,37800.0,43.4403,43.474,43.4151,43.4235,37800.0
2010-03-16 14:30:00,51.64,51.64,51.58,51.59,52200.0,43.4235,43.4235,43.373,43.3815,52200.0
2010-03-16 14:35:00,51.59,51.59,51.5,51.53,123600.0,43.3815,43.3815,43.3058,43.331,123600.0
2010-03-16 14:40:00,51.52,51.56,51.47,51.48,41800.0,43.3226,43.3562,43.2805,43.289,41800.0
2010-03-16 14:45:00,51.48,51.53,51.47,51.52,13400.0,43.289,43.331,43.2805,43.3226,13400.0
2010-03-16 14:50:00,51.52,51.56,51.49,51.55,59800.0,43.3226,43.3562,43.2974,43.3478,59800.0
2010-03-16 14:55:00,51.56,51.61,51.56,51.6,20600.0,43.3562,43.3983,43.3562,43.3899,20600.0
2010-03-16 15:00:00,51.6,51.63,51.58,51.58,10500.0,43.3899,43.4151,43.373,43.373,10500.0
2010-03-16 15:05:00,51.58,51.61,51.56,51.57,32800.0,43.373,43.3983,43.3562,43.3646,32800.0
2010-03-16 15:10:00,51.58,51.62,51.57,51.61,6800.0,43.373,43.4067,43.3646,43.3983,6800.0
2010-03-16 15:15:00,51.61,51.66,51.59,51.63,25800.0,43.3983,43.4403,43.3815,43.4151,25800.0
2010-03-16 15:20:00,51.62,51.65,51.61,51.63,35400.0,43.4067,43.4319,43.3983,43.4151,35400.0
2010-03-16 15:25:00,51.63,51.65,51.61,51.63,16200.0,43.4151,43.4319,43.3983,43.4151,16200.0
2010-03-16 15:30:00,51.62,51.66,51.6,51.64,19600.0,43.4067,43.4403,43.3899,43.4235,19600.0
2010-03-16 15:35:00,51.65,51.67,51.65,51.66,29600.0,43.4319,43.4487,43.4319,43.4403,29600.0
2010-03-16 15:40:00,51.66,51.67,51.64,51.64,15200.0,43.4403,43.4487,43.4235,43.4235,15200.0
2010-03-16 15:45:00,51.64,51.65,51.62,51.63,28400.0,43.4235,43.4319,43.4067,43.4151,28400.0
2010-03-16 15:50:00,51.64,51.72,51.63,51.71,38600.0,43.4235,43.4908,43.4151,43.4824,38600.0
2010-03-16 15:55:00,51.7,51.72,51.65,51.65,54600.0,43.474,43.4908,43.4319,43.4319,54600.0
2010-03-16 16:00:00,51.64,51.64,51.64,51.64,75800.0,43.4235,43.4235,43.4235,43.4235,75800.0
2010-03-16 16:05:00,51.64,51.64,51.64,51.64,0.0,43.4235,43.4235,43.4235,43.4235,0.0
2010-03-16 16:10:00,51.64,51.64,51.64,51.64,0.0,43.4235,43.4235,43.4235,43.4235,0.0
2010-03-17 09:30:00,51.8,51.84,51.77,51.84,48000.0,43.558,43.5917,43.5328,43.5917,48000.0
2010-03-17 09:35:00,51.84,51.84,51.79,51.83,14000.0,43.5917,43.5917,43.5496,43.5833,14000.0
2010-03-17 09:40:00,51.83,51.87,51.83,51.87,86600.0,43.5833,43.6169,43.5833,43.6169,86600.0
2010-03-17 09:45:00,51.86,51.88,51.86,51.86,43200.0,43.6085,43.6253,43.6085,43.6085,43200.0
2010-03-17 09:50:00,51.87,51.87,51.82,51.84,181500.0,43.6169,43.6169,43.5749,43.5917,181500.0
2010-03-17 09:55:00,51.85,51.9,51.84,51.9,62600.0,43.6001,43.6421,43.5917,43.6421,62600.0
2010-03-17 10:00:00,51.9,51.92,51.87,51.87,60800.0,43.6421,43.6589,43.6169,43.6169,60800.0
2010-03-17 10:05:00,51.89,51.9,51.88,51.89,4000.0,43.6337,43.6421,43.6253,43.6337,4000.0
2010-03-17 10:10:00,51.89,51.9,51.84,51.85,8100.0,43.6337,43.6421,43.5917,43.6001,8100.0
2010-03-17 10:15:00,51.86,51.9,51.85,51.9,10000.0,43.6085,43.6421,43.6001,43.6421,10000.0
2010-03-17 10:20:00,51.9,51.91,51.83,51.83,20300.0,43.6421,43.6505,43.5833,43.5833,20300.0
2010-03-17 10:25:00,51.85,51.85,51.82,51.83,16400.0,43.6001,43.6001,43.5749,43.5833,16400.0
2010-03-17 10:30:00,51.84,51.85,51.83,51.84,8500.0,43.5917,43.6001,43.5833,43.5917,8500.0
2010-03-17 10:35:00,51.83,51.84,51.82,51.83,11400.0,43.5833,43.5917,43.5749,43.5833,11400.0
2010-03-17 10:40:00,51.82,51.86,51.81,51.86,25700.0,43.5749,43.6085,43.5665,43.6085,25700.0
2010-03-17 10:45:00,51.85,51.87,51.83,51.87,16100.0,43.6001,43.6169,43.5833,43.6169,16100.0
2010-03-17 10:50:00,51.86,51.86,51.84,51.86,13800.0,43.6085,43.6085,43.5917,43.6085,13800.0
2010-03-17 10:55:00,51.86,51.87,51.85,51.87,12200.0,43.6085,43.6169,43.6001,43.6169,12200.0
2010-03-17 11:00:00,51.88,51.9,51.87,51.9,13200.0,43.6253,43.6421,43.6169,43.6421,13200.0
2010-03-17 11:05:00,51.9,51.9,51.87,51.89,19300.0,43.6421,43.6421,43.6169,43.6337,19300.0
2010-03-17 11:10:00,51.89,51.91,51.89,51.9,13000.0,43.6337,43.6505,43.6337,43.6421,13000.0
2010-03-17 11:15:00,51.9,51.93,51.9,51.91,20400.0,43.6421,43.6674,43.6421,43.6505,20400.0
2010-03-17 11:20:00,51.92,51.97,51.92,51.95,17800.0,43.6589,43.701,43.6589,43.6842,17800.0
2010-03-17 11:25:00,51.95,51.97,51.94,51.94,13000.0,43.6842,43.701,43.6758,43.6758,13000.0
2010-03-17 11:30:00,51.94,51.96,51.94,51.95,7200.0,43.6758,43.6926,43.6758,43.6842,7200.0
2010-03-17 11:35:00,51.95,51.95,51.93,51.93,7200.0,43.6842,43.6842,43.6674,43.6674,7200.0
2010-03-17 11:40:00,51.93,51.96,51.92,51.95,28100.0,43.6674,43.6926,43.6589,43.6842,28100.0
2010-03-17 11:45:00,51.94,51.98,51.93,51.94,28500.0,43.6758,43.7094,43.6674,43.6758,28500.0
2010-03-17 11:50:00,51.94,51.95,51.93,51.95,26600.0,43.6758,43.6842,43.6674,43.6842,26600.0
2010-03-17 11:55:00,51.95,51.97,51.92,51.93,36300.0,43.6842,43.701,43.6589,43.6674,36300.0
2010-03-17 12:00:00,51.94,51.94,51.93,51.94,10100.0,43.6758,43.6758,43.6674,43.6758,10100.0
2010-03-17 12:05:00,51.93,51.96,51.93,51.95,13600.0,43.6674,43.6926,43.6674,43.6842,13600.0
2010-03-17 12:10:00,51.95,51.95,51.93,51.94,26400.0,43.6842,43.6842,43.6674,43.6758,26400.0
2010-03-17 12:15:00,51.94,51.97,51.94,51.95,19200.0,43.6758,43.701,43.6758,43.6842,19200.0
2010-03-17 12:20:00,51.94,51.96,51.94,51.95,9700.0,43.6758,43.6926,43.6758,43.6842,9700.0
2010-03-17 12:25:00,51.95,51.95,51.93,51.94,25400.0,43.6842,43.6842,43.6674,43.6758,25400.0
2010-03-17 12:30:00,51.93,51.94,51.92,51.94,10500.0,43.6674,43.6758,43.6589,43.6758,10500.0
2010-03-17 12:35:00,51.94,51.95,51.91,51.92,17800.0,43.6758,43.6842,43.6505,43.6589,17800.0
2010-03-17 12:40:00,51.93,51.94,51.92,51.93,30200.0,43.6674,43.6758,43.6589,43.6674,30200.0
2010-03-17 12:45:00,51.93,51.95,51.93,51.95,17500.0,43.6674,43.6842,43.6674,43.6842,17500.0
2010-03-17 12:50:00,51.94,51.96,51.94,51.95,13100.0,43.6758,43.6926,43.6758,43.6842,13100.0
2010-03-17 12:55:00,51.94,51.97,51.94,51.96,18600.0,43.6758,43.701,43.6758,43.6926,18600.0
2010-03-17 13:00:00,51.96,51.97,51.95,51.96,14500.0,43.6926,43.701,43.6842,43.6926,14500.0
2010-03-17 13:05:00,51.96,51.97,51.96,51.97,23800.0,43.6926,43.701,43.6926,43.701,23800.0
2010-03-17 13:10:00,51.96,51.98,51.96,51.98,21500.0,43.6926,43.7094,43.6926,43.7094,21500.0
2010-03-17 13:15:00,51.98,51.98,51.96,51.98,24700.0,43.7094,43.7094,43.6926,43.7094,24700.0
2010-03-17 13:20:00,51.99,51.99,51.98,51.99,14600.0,43.7178,43.7178,43.7094,43.7178,14600.0
2010-03-17 13:25:00,51.98,52.03,51.98,52.01,27400.0,43.7094,43.7514,43.7094,43.7346,27400.0
2010-03-17 13:30:00,52.01,52.05,52.01,52.05,29100.0,43.7346,43.7683,43.7346,43.7683,29100.0
2010-03-17 13:35:00,52.06,52.09,52.05,52.07,24700.0,43.7767,43.8019,43.7683,43.7851,24700.0
2010-03-17 13:40:00,52.07,52.08,52.05,52.07,15900.0,43.7851,43.7935,43.7683,43.7851,15900.0
2010-03-17 13:45:00,52.07,52.07,52.03,52.05,24300.0,43.7851,43.7851,43.7514,43.7683,24300.0
2010-03-17 13:50:00,52.04,52.05,52.03,52.04,38200.0,43.7599,43.7683,43.7514,43.7599,38200.0
2010-03-17 13:55:00,52.04,52.05,52.03,52.05,16100.0,43.7599,43.7683,43.7514,43.7683,16100.0
2010-03-17 14:00:00,52.05,52.06,52.03,52.05,14500.0,43.7683,43.7767,43.7514,43.7683,14500.0
2010-03-17 14:05:00,52.05,52.06,52.03,52.05,26000.0,43.7683,43.7767,43.7514,43.7683,26000.0
2010-03-17 14:10:00,52.06,52.07,52.05,52.07,12800.0,43.7767,43.7851,43.7683,43.7851,12800.0
2010-03-17 14:15:00,52.07,52.08,52.06,52.08,16800.0,43.7851,43.7935,43.7767,43.7935,16800.0
2010-03-17 14:20:00,52.08,52.08,52.04,52.06,103400.0,43.7935,43.7935,43.7599,43.7767,103400.0
2010-03-17 14:25:00,52.07,52.07,52.04,52.04,17100.0,43.7851,43.7851,43.7599,43.7599,17100.0
2010-03-17 14:30:00,52.05,52.05,52.0,52.0,34500.0,43.7683,43.7683,43.7262,43.7262,34500.0
2010-03-17 14:35:00,52.0,52.0,51.95,51.97,35500.0,43.7262,43.7262,43.6842,43.701,35500.0
2010-03-17 14:40:00,51.97,51.98,51.95,51.98,22200.0,43.701,43.7094,43.6842,43.7094,22200.0
2010-03-17 14:45:00,51.98,51.98,51.96,51.96,20600.0,43.7094,43.7094,43.6926,43.6926,20600.0
2010-03-17 14:50:00,51.96,51.96,51.92,51.92,31600.0,43.6926,43.6926,43.6589,43.6589,31600.0
2010-03-17 14:55:00,51.92,51.92,51.88,51.88,27200.0,43.6589,43.6589,43.6253,43.6253,27200.0
2010-03-17 15:00:00,51.88,51.92,51.87,51.89,27700.0,43.6253,43.6589,43.6169,43.6337,27700.0
2010-03-17 15:05:00,51.9,51.93,51.9,51.92,37300.0,43.6421,43.6674,43.6421,43.6589,37300.0
2010-03-17 15:10:00,51.93,51.93,51.89,51.93,32100.0,43.6674,43.6674,43.6337,43.6674,32100.0
2010-03-17 15:15:00,51.93,51.93,51.81,51.82,51200.0,43.6674,43.6674,43.5665,43.5749,51200.0
2010-03-17 15:20:00,51.82,51.84,51.79,51.82,46300.0,43.5749,43.5917,43.5496,43.5749,46300.0
2010-03-17 15:25:00,51.84,51.86,51.82,51.85,45000.0,43.5917,43.6085,43.5749,43.6001,45000.0
2010-03-17 15:30:00,51.85,51.86,51.81,51.81,34800.0,43.6001,43.6085,43.5665,43.5665,34800.0
2010-03-17 15:35:00,51.81,51.88,51.8,51.87,70900.0,43.5665,43.6253,43.558,43.6169,70900.0
2010-03-17 15:40:00,51.88,51.88,51.84,51.85,49200.0,43.6253,43.6253,43.5917,43.6001,49200.0
2010-03-17 15:45:00,51.86,51.93,51.85,51.93,34000.0,43.6085,43.6674,43.6001,43.6674,34000.0
2010-03-17 15:50:00,51.92,51.92,51.89,51.92,52200.0,43.6589,43.6589,43.6337,43.6589,52200.0
2010-03-17 15:55:00,51.92,51.94,51.89,51.93,116900.0,43.6589,43.6758,43.6337,43.6674,116900.0
2010-03-18 09:30:00,51.86,51.94,51.86,51.93,92700.0,43.6085,43.6758,43.6085,43.6674,92700.0
2010-03-18 09:35:00,51.94,51.98,51.93,51.93,28700.0,43.6758,43.7094,43.6674,43.6674,28700.0
2010-03-18 09:40:00,51.92,51.95,51.89,51.92,30700.0,43.6589,43.6842,43.6337,43.6589,30700.0
2010-03-18 09:45:00,51.92,51.95,51.91,51.94,67700.0,43.6589,43.6842,43.6505,43.6758,67700.0
2010-03-18 09:50:00,51.93,51.95,51.9,51.95,18900.0,43.6674,43.6842,43.6421,43.6842,18900.0
2010-03-18 09:55:00,51.96,51.96,51.93,51.94,7200.0,43.6926,43.6926,43.6674,43.6758,7200.0
2010-03-18 10:00:00,51.95,52.0,51.93,51.96,39900.0,43.6842,43.7262,43.6674,43.6926,39900.0
2010-03-18 10:05:00,51.94,51.95,51.89,51.92,33100.0,43.6758,43.6842,43.6337,43.6589,33100.0
2010-03-18 10:10:00,51.9,51.93,51.88,51.9,26800.0,43.6421,43.6674,43.6253,43.6421,26800.0
2010-03-18 10:15:00,51.9,51.93,51.89,51.92,16800.0,43.6421,43.6674,43.6337,43.6589,16800.0
2010-03-18 10:20:00,51.93,51.96,51.92,51.95,13400.0,43.6674,43.6926,43.6589,43.6842,13400.0
2010-03-18 10:25:00,51.95,51.95,51.9,51.9,31500.0,43.6842,43.6842,43.6421,43.6421,31500.0
2010-03-18 10:30:00,51.9,51.94,51.9,51.91,25300.0,43.6421,43.6758,43.6421,43.6505,25300.0
2010-03-18 10:35:00,51.9,51.9,51.84,51.86,67800.0,43.6421,43.6421,43.5917,43.6085,67800.0
2010-03-18 10:40:00,51.86,51.88,51.85,51.88,24300.0,43.6085,43.6253,43.6001,43.6253,24300.0
2010-03-18 10:45:00,51.87,51.9,51.87,51.88,20400.0,43.6169,43.6421,43.6169,43.6253,20400.0
2010-03-18 10:50:00,51.89,51.92,51.88,51.9,5800.0,43.6337,43.6589,43.6253,43.6421,5800.0
2010-03-18 10:55:00,51.9,51.95,51.9,51.95,35900.0,43.6421,43.6842,43.6421,43.6842,35900.0
2010-03-18 11:00:00,51.94,51.95,51.92,51.92,40500.0,43.6758,43.6842,43.6589,43.6589,40500.0
2010-03-18 11:05:00,51.92,51.96,51.92,51.96,58200.0,43.6589,43.6926,43.6589,43.6926,58200.0
2010-03-18 11:10:00,51.96,51.97,51.94,51.96,20200.0,43.6926,43.701,43.6758,43.6926,20200.0
2010-03-18 11:15:00,51.95,52.01,51.95,51.97,25900.0,43.6842,43.7346,43.6842,43.701,25900.0
2010-03-18 11:20:00,51.98,51.99,51.96,51.97,23100.0,43.7094,43.7178,43.6926,43.701,23100.0
2010-03-18 11:25:00,51.98,51.98,51.95,51.96,2200.0,43.7094,43.7094,43.6842,43.6926,2200.0
2010-03-18 11:30:00,51.97,51.97,51.94,51.94,12200.0,43.701,43.701,43.6758,43.6758,12200.0
2010-03-18 11:35:00,51.94,51.95,51.92,51.92,8900.0,43.6758,43.6842,43.6589,43.6589,8900.0
2010-03-18 11:40:00,51.91,51.92,51.86,51.86,25900.0,43.6505,43.6589,43.6085,43.6085,25900.0
2010-03-18 11:45:00,51.85,51.89,51.84,51.88,21900.0,43.6001,43.6337,43.5917,43.6253,21900.0
2010-03-18 11:50:00,51.88,51.88,51.86,51.88,29400.0,43.6253,43.6253,43.6085,43.6253,29400.0
2010-03-18 11:55:00,51.88,51.88,51.86,51.87,6700.0,43.6253,43.6253,43.6085,43.6169,6700.0
2010-03-18 12:00:00,51.86,51.86,51.8,51.8,35300.0,43.6085,43.6085,43.558,43.558,35300.0
2010-03-18 12:05:00,51.81,51.83,51.8,51.83,31100.0,43.5665,43.5833,43.558,43.5833,31100.0
2010-03-18 12:10:00,51.86,51.86,51.84,51.85,23300.0,43.6085,43.6085,43.5917,43.6001,23300.0
2010-03-18 12:15:00,51.85,51.88,51.83,51.88,4400.0,43.6001,43.6253,43.5833,43.6253,4400.0
2010-03-18 12:20:00,51.87,51.87,51.86,51.86,8600.0,43.6169,43.6169,43.6085,43.6085,8600.0
2010-03-18 12:25:00,51.86,51.87,51.85,51.87,18700.0,43.6085,43.6169,43.6001,43.6169,18700.0
2010-03-18 12:30:00,51.87,51.87,51.85,51.85,7900.0,43.6169,43.6169,43.6001,43.6001,7900.0
2010-03-18 12:35:00,51.86,51.86,51.84,51.86,31700.0,43.6085,43.6085,43.5917,43.6085,31700.0
2010-03-18 12:40:00,51.85,51.85,51.83,51.84,15000.0,43.6001,43.6001,43.5833,43.5917,15000.0
2010-03-18 12:45:00,51.85,51.88,51.85,51.87,19500.0,43.6001,43.6253,43.6001,43.6169,19500.0
2010-03-18 12:50:00,51.86,51.87,51.84,51.85,3400.0,43.6085,43.6169,43.5917,43.6001,3400.0
2010-03-18 12:55:00,51.87,51.87,51.86,51.86,300.0,43.6169,43.6169,43.6085,43.6085,300.0
2010-03-18 13:00:00,51.87,51.89,51.87,51.89,1600.0,43.6169,43.6337,43.6169,43.6337,1600.0
2010-03-18 13:05:00,51.89,51.94,51.89,51.93,17400.0,43.6337,43.6758,43.6337,43.6674,17400.0
2010-03-18 13:10:00,51.93,51.93,51.93,51.93,7200.0,43.6674,43.6674,43.6674,43.6674,7200.0
2010-03-18 13:15:00,51.93,51.95,51.93,51.93,8700.0,43.6674,43.6842,43.6674,43.6674,8700.0
2010-03-18 13:20:00,51.92,51.93,51.91,51.92,16500.0,43.6589,43.6674,43.6505,43.6589,16500.0
2010-03-18 13:25:00,51.92,51.93,51.91,51.93,11100.0,43.6589,43.6674,43.6505,43.6674,11100.0
2010-03-18 13:30:00,51.92,51.97,51.92,51.95,21400.0,43.6589,43.701,43.6589,43.6842,21400.0
2010-03-18 13:35:00,51.95,51.96,51.95,51.96,10200.0,43.6842,43.6926,43.6842,43.6926,10200.0
2010-03-18 13:40:00,51.96,51.96,51.94,51.94,3600.0,43.6926,43.6926,43.6758,43.6758,3600.0
2010-03-18 13:45:00,51.95,51.95,51.93,51.95,10300.0,43.6842,43.6842,43.6674,43.6842,10300.0
2010-03-18 13:50:00,51.93,51.93,51.91,51.91,1300.0,43.6674,43.6674,43.6505,43.6505,1300.0
2010-03-18 13:55:00,51.91,51.94,51.91,51.94,3400.0,43.6505,43.6758,43.6505,43.6758,3400.0
2010-03-18 14:00:00,51.94,51.95,51.92,51.93,26900.0,43.6758,43.6842,43.6589,43.6674,26900.0
2010-03-18 14:05:00,51.93,51.94,51.9,51.94,18900.0,43.6674,43.6758,43.6421,43.6758,18900.0
2010-03-18 14:10:00,51.93,51.94,51.92,51.94,22600.0,43.6674,43.6758,43.6589,43.6758,22600.0
2010-03-18 14:15:00,51.94,51.95,51.92,51.93,7600.0,43.6758,43.6842,43.6589,43.6674,7600.0
2010-03-18 14:20:00,51.92,51.94,51.92,51.93,15000.0,43.6589,43.6758,43.6589,43.6674,15000.0
2010-03-18 14:25:00,51.92,51.94,51.92,51.93,6300.0,43.6589,43.6758,43.6589,43.6674,6300.0
2010-03-18 14:30:00,51.94,52.01,51.93,51.99,22200.0,43.6758,43.7346,43.6674,43.7178,22200.0
2010-03-18 14:35:00,51.99,52.0,51.97,51.97,13700.0,43.7178,43.7262,43.701,43.701,13700.0
2010-03-18 14:40:00,51.96,51.98,51.94,51.95,21200.0,43.6926,43.7094,43.6758,43.6842,21200.0
2010-03-18 14:45:00,51.94,51.94,51.9,51.91,23300.0,43.6758,43.6758,43.6421,43.6505,23300.0
2010-03-18 14:50:00,51.9,51.91,51.89,51.9,19500.0,43.6421,43.6505,43.6337,43.6421,19500.0
2010-03-18 14:55:00,51.89,51.93,51.88,51.92,74800.0,43.6337,43.6674,43.6253,43.6589,74800.0
2010-03-18 15:00:00,51.92,51.93,51.9,51.91,8600.0,43.6589,43.6674,43.6421,43.6505,8600.0
2010-03-18 15:05:00,51.91,51.94,51.9,51.93,33700.0,43.6505,43.6758,43.6421,43.6674,33700.0
2010-03-18 15:10:00,51.93,51.93,51.9,51.9,14400.0,43.6674,43.6674,43.6421,43.6421,14400.0
2010-03-18 15:15:00,51.89,51.94,51.89,51.92,23100.0,43.6337,43.6758,43.6337,43.6589,23100.0
2010-03-18 15:20:00,51.93,51.97,51.91,51.91,47800.0,43.6674,43.701,43.6505,43.6505,47800.0
2010-03-18 15:25:00,51.92,51.96,51.92,51.95,14000.0,43.6589,43.6926,43.6589,43.6842,14000.0
2010-03-18 15:30:00,51.96,51.99,51.94,51.98,18900.0,43.6926,43.7178,43.6758,43.7094,18900.0
2010-03-18 15:35:00,51.99,51.99,51.96,51.96,11800.0,43.7178,43.7178,43.6926,43.6926,11800.0
2010-03-18 15:40:00,51.96,51.96,51.94,51.94,25400.0,43.6926,43.6926,43.6758,43.6758,25400.0
2010-03-18 15:45:00,51.94,51.99,51.9,51.97,491100.0,43.6758,43.7178,43.6421,43.701,491100.0
2010-03-18 15:50:00,51.97,51.99,51.96,51.98,272900.0,43.701,43.7178,43.6926,43.7094,272900.0
2010-03-18 15:55:00,51.99,51.99,51.94,51.96,231900.0,43.7178,43.7178,43.6758,43.6926,231900.0
2010-03-19 09:30:00,52.11,52.11,52.02,52.09,75000.0,43.8187,43.8187,43.743,43.8019,75000.0
2010-03-19 09:35:00,52.1,52.1,52.05,52.08,21900.0,43.8103,43.8103,43.7683,43.7935,21900.0
2010-03-19 09:40:00,52.08,52.08,52.01,52.01,46800.0,43.7935,43.7935,43.7346,43.7346,46800.0
2010-03-19 09:45:00,52.0,52.01,51.96,51.99,31500.0,43.7262,43.7346,43.6926,43.7178,31500.0
2010-03-19 09:50:00,51.99,52.02,51.98,51.99,23600.0,43.7178,43.743,43.7094,43.7178,23600.0
2010-03-19 09:55:00,51.99,52.01,51.97,51.99,18000.0,43.7178,43.7346,43.701,43.7178,18000.0
2010-03-19 10:00:00,52.0,52.0,51.9,51.92,33000.0,43.7262,43.7262,43.6421,43.6589,33000.0
2010-03-19 10:05:00,51.92,51.92,51.87,51.87,22800.0,43.6589,43.6589,43.6169,43.6169,22800.0
2010-03-19 10:10:00,51.88,51.9,51.85,51.85,42800.0,43.6253,43.6421,43.6001,43.6001,42800.0
2010-03-19 10:15:00,51.84,51.86,51.81,51.86,33100.0,43.5917,43.6085,43.5665,43.6085,33100.0
2010-03-19 10:20:00,51.85,51.85,51.76,51.78,134000.0,43.6001,43.6001,43.5244,43.5412,134000.0
2010-03-19 10:25:00,51.79,51.81,51.77,51.78,95000.0,43.5496,43.5665,43.5328,43.5412,95000.0
2010-03-19 10:30:00,51.79,51.79,51.71,51.77,100800.0,43.5496,43.5496,43.4824,43.5328,100800.0
2010-03-19 10:35:00,51.77,51.81,51.77,51.8,20800.0,43.5328,43.5665,43.5328,43.558,20800.0
2010-03-19 10:40:00,51.8,51.8,51.77,51.8,55500.0,43.558,43.558,43.5328,43.558,55500.0
2010-03-19 10:45:00,51.8,51.81,51.8,51.81,5700.0,43.558,43.5665,43.558,43.5665,5700.0
2010-03-19 10:50:00,51.79,51.79,51.77,51.78,6600.0,43.5496,43.5496,43.5328,43.5412,6600.0
2010-03-19 10:55:00,51.77,51.78,51.74,51.77,30700.0,43.5328,43.5412,43.5076,43.5328,30700.0
2010-03-19 11:00:00,51.76,51.77,51.73,51.73,9200.0,43.5244,43.5328,43.4992,43.4992,9200.0
2010-03-19 11:05:00,51.73,51.77,51.72,51.75,24700.0,43.4992,43.5328,43.4908,43.516,24700.0
2010-03-19 11:10:00,51.74,51.74,51.65,51.67,17100.0,43.5076,43.5076,43.4319,43.4487,17100.0
2010-03-19 11:15:00,51.67,51.67,51.62,51.64,26200.0,43.4487,43.4487,43.4067,43.4235,26200.0
2010-03-19 11:20:00,51.65,51.7,51.65,51.7,4400.0,43.4319,43.474,43.4319,43.474,4400.0
2010-03-19 11:25:00,51.69,51.69,51.64,51.67,9600.0,43.4655,43.4655,43.4235,43.4487,9600.0
2010-03-19 11:30:00,51.66,51.68,51.63,51.68,8800.0,43.4403,43.4571,43.4151,43.4571,8800.0
2010-03-19 11:35:00,51.68,51.68,51.65,51.67,70500.0,43.4571,43.4571,43.4319,43.4487,70500.0
2010-03-19 11:40:00,51.68,51.7,51.68,51.7,42000.0,43.4571,43.474,43.4571,43.474,42000.0
2010-03-19 11:45:00,51.7,51.71,51.69,51.71,89000.0,43.474,43.4824,43.4655,43.4824,89000.0
2010-03-19 11:50:00,51.72,51.74,51.71,51.73,17800.0,43.4908,43.5076,43.4824,43.4992,17800.0
2010-03-19 11:55:00,51.73,51.74,51.72,51.72,9800.0,43.4992,43.5076,43.4908,43.4908,9800.0
2010-03-19 12:00:00,51.72,51.72,51.7,51.72,4600.0,43.4908,43.4908,43.474,43.4908,4600.0
2010-03-19 12:05:00,51.73,51.75,51.72,51.73,94000.0,43.4992,43.516,43.4908,43.4992,94000.0
2010-03-19 12:10:00,51.73,51.74,51.69,51.7,31200.0,43.4992,43.5076,43.4655,43.474,31200.0
2010-03-19 12:15:00,51.7,51.7,51.64,51.64,18100.0,43.474,43.474,43.4235,43.4235,18100.0
2010-03-19 12:20:00,51.64,51.66,51.63,51.65,62900.0,43.4235,43.4403,43.4151,43.4319,62900.0
2010-03-19 12:25:00,51.66,51.72,51.66,51.69,55800.0,43.4403,43.4908,43.4403,43.4655,55800.0
2010-03-19 12:30:00,51.69,51.71,51.67,51.69,10600.0,43.4655,43.4824,43.4487,43.4655,10600.0
2010-03-19 12:35:00,51.69,51.69,51.68,51.69,5500.0,43.4655,43.4655,43.4571,43.4655,5500.0
2010-03-19 12:40:00,51.67,51.7,51.67,51.69,19600.0,43.4487,43.474,43.4487,43.4655,19600.0
2010-03-19 12:45:00,51.7,51.7,51.67,51.68,14300.0,43.474,43.474,43.4487,43.4571,14300.0
2010-03-19 12:50:00,51.67,51.68,51.65,51.66,10400.0,43.4487,43.4571,43.4319,43.4403,10400.0
2010-03-19 12:55:00,51.66,51.68,51.65,51.67,28300.0,43.4403,43.4571,43.4319,43.4487,28300.0
2010-03-19 13:00:00,51.68,51.71,51.68,51.71,4800.0,43.4571,43.4824,43.4571,43.4824,4800.0
2010-03-19 13:05:00,51.69,51.71,51.68,51.68,8800.0,43.4655,43.4824,43.4571,43.4571,8800.0
2010-03-19 13:10:00,51.68,51.69,51.67,51.68,13000.0,43.4571,43.4655,43.4487,43.4571,13000.0
2010-03-19 13:15:00,51.69,51.69,51.67,51.68,3500.0,43.4655,43.4655,43.4487,43.4571,3500.0
2010-03-19 13:20:00,51.68,51.69,51.66,51.66,7400.0,43.4571,43.4655,43.4403,43.4403,7400.0
2010-03-19 13:25:00,51.67,51.69,51.66,51.68,27500.0,43.4487,43.4655,43.4403,43.4571,27500.0
2010-03-19 13:30:00,51.69,51.69,51.68,51.68,9400.0,43.4655,43.4655,43.4571,43.4571,9400.0
2010-03-19 13:35:00,51.67,51.67,51.63,51.65,8600.0,43.4487,43.4487,43.4151,43.4319,8600.0
2010-03-19 13:40:00,51.65,51.66,51.62,51.63,296000.0,43.4319,43.4403,43.4067,43.4151,296000.0
2010-03-19 13:45:00,51.64,51.67,51.63,51.67,10900.0,43.4235,43.4487,43.4151,43.4487,10900.0
2010-03-19 13:50:00,51.67,51.68,51.65,51.67,8100.0,43.4487,43.4571,43.4319,43.4487,8100.0
2010-03-19 13:55:00,51.68,51.69,51.67,51.67,124600.0,43.4571,43.4655,43.4487,43.4487,124600.0
2010-03-19 14:00:00,51.68,51.68,51.66,51.68,10500.0,43.4571,43.4571,43.4403,43.4571,10500.0
2010-03-19 14:05:00,51.69,51.72,51.69,51.71,8400.0,43.4655,43.4908,43.4655,43.4824,8400.0
2010-03-19 14:10:00,51.7,51.71,51.67,51.68,15000.0,43.474,43.4824,43.4487,43.4571,15000.0
2010-03-19 14:15:00,51.68,51.69,51.67,51.69,9800.0,43.4571,43.4655,43.4487,43.4655,9800.0
2010-03-19 14:20:00,51.7,51.74,51.69,51.73,16400.0,43.474,43.5076,43.4655,43.4992,16400.0
2010-03-19 14:25:00,51.72,51.75,51.72,51.72,5700.0,43.4908,43.516,43.4908,43.4908,5700.0
2010-03-19 14:30:00,51.72,51.73,51.68,51.69,15400.0,43.4908,43.4992,43.4571,43.4655,15400.0
2010-03-19 14:35:00,51.7,51.7,51.68,51.69,3800.0,43.474,43.474,43.4571,43.4655,3800.0
2010-03-19 14:40:00,51.68,51.72,51.67,51.7,40400.0,43.4571,43.4908,43.4487,43.474,40400.0
2010-03-19 14:45:00,51.69,51.71,51.69,51.71,8200.0,43.4655,43.4824,43.4655,43.4824,8200.0
2010-03-19 14:50:00,51.7,51.7,51.67,51.67,14900.0,43.474,43.474,43.4487,43.4487,14900.0
2010-03-19 14:55:00,51.68,51.69,51.67,51.67,6100.0,43.4571,43.4655,43.4487,43.4487,6100.0
2010-03-19 15:00:00,51.66,51.69,51.66,51.67,12500.0,43.4403,43.4655,43.4403,43.4487,12500.0
2010-03-19 15:05:00,51.67,51.7,51.67,51.69,17900.0,43.4487,43.474,43.4487,43.4655,17900.0
2010-03-19 15:10:00,51.69,51.69,51.68,51.68,7800.0,43.4655,43.4655,43.4571,43.4571,7800.0
2010-03-19 15:15:00,51.68,51.71,51.67,51.7,17200.0,43.4571,43.4824,43.4487,43.474,17200.0
2010-03-19 15:20:00,51.71,51.71,51.68,51.68,9900.0,43.4824,43.4824,43.4571,43.4571,9900.0
2010-03-19 15:25:00,51.69,51.69,51.67,51.67,7900.0,43.4655,43.4655,43.4487,43.4487,7900.0
2010-03-19 15:30:00,51.67,51.67,51.56,51.57,175900.0,43.4487,43.4487,43.3562,43.3646,175900.0
2010-03-19 15:35:00,51.56,51.6,51.53,51.57,65400.0,43.3562,43.3899,43.331,43.3646,65400.0
2010-03-19 15:40:00,51.57,51.6,51.52,51.59,49600.0,43.3646,43.3899,43.3226,43.3815,49600.0
2010-03-19 15:45:00,51.59,51.68,51.59,51.67,43000.0,43.3815,43.4571,43.3815,43.4487,43000.0
2010-03-19 15:50:00,51.67,51.69,51.65,51.68,14600.0,43.4487,43.4655,43.4319,43.4571,14600.0
2010-03-19 15:55:00,51.67,51.73,51.67,51.73,36900.0,43.4487,43.4992,43.4487,43.4992,36900.0
2010-03-22 09:30:00,51.49,51.54,51.41,51.54,66300.0,43.2974,43.3394,43.2301,43.3394,66300.0
2010-03-22 09:35:00,51.53,51.61,51.51,51.6,26600.0,43.331,43.3983,43.3142,43.3899,26600.0
2010-03-22 09:40:00,51.58,51.69,51.58,51.67,16800.0,43.373,43.4655,43.373,43.4487,16800.0
2010-03-22 09:45:00,51.68,51.78,51.68,51.72,20900.0,43.4571,43.5412,43.4571,43.4908,20900.0
2010-03-22 09:50:00,51.73,51.79,51.72,51.78,8200.0,43.4992,43.5496,43.4908,43.5412,8200.0
2010-03-22 09:55:00,51.82,51.84,51.78,51.8,68800.0,43.5749,43.5917,43.5412,43.558,68800.0
2010-03-22 10:00:00,51.8,51.85,51.78,51.82,14200.0,43.558,43.6001,43.5412,43.5749,14200.0
2010-03-22 10:05:00,51.83,51.83,51.75,51.78,11500.0,43.5833,43.5833,43.516,43.5412,11500.0
2010-03-22 10:10:00,51.81,51.81,51.77,51.78,12900.0,43.5665,43.5665,43.5328,43.5412,12900.0
2010-03-22 10:15:00,51.8,51.8,51.76,51.78,11800.0,43.558,43.558,43.5244,43.5412,11800.0
2010-03-22 10:20:00,51.77,51.87,51.77,51.84,26000.0,43.5328,43.6169,43.5328,43.5917,26000.0
2010-03-22 10:25:00,51.86,51.97,51.86,51.95,24800.0,43.6085,43.701,43.6085,43.6842,24800.0
2010-03-22 10:30:00,51.94,51.98,51.91,51.93,12300.0,43.6758,43.7094,43.6505,43.6674,12300.0
2010-03-22 10:35:00,51.92,51.94,51.9,51.93,56700.0,43.6589,43.6758,43.6421,43.6674,56700.0
2010-03-22 10:40:00,51.93,51.96,51.93,51.93,3300.0,43.6674,43.6926,43.6674,43.6674,3300.0
2010-03-22 10:45:00,51.93,51.98,51.93,51.96,13500.0,43.6674,43.7094,43.6674,43.6926,13500.0
2010-03-22 10:50:00,51.96,52.0,51.96,51.97,8000.0,43.6926,43.7262,43.6926,43.701,8000.0
2010-03-22 10:55:00,51.97,51.98,51.95,51.96,6600.0,43.701,43.7094,43.6842,43.6926,6600.0
2010-03-22 11:00:00,51.96,52.0,51.96,52.0,47800.0,43.6926,43.7262,43.6926,43.7262,47800.0
2010-03-22 11:05:00,52.0,52.02,51.99,52.0,19900.0,43.7262,43.743,43.7178,43.7262,19900.0
2010-03-22 11:10:00,52.01,52.02,51.97,51.97,26800.0,43.7346,43.743,43.701,43.701,26800.0
2010-03-22 11:15:00,51.97,51.97,51.95,51.96,32800.0,43.701,43.701,43.6842,43.6926,32800.0
2010-03-22 11:20:00,51.95,51.97,51.95,51.97,9200.0,43.6842,43.701,43.6842,43.701,9200.0
2010-03-22 11:25:00,51.96,51.98,51.96,51.96,17100.0,43.6926,43.7094,43.6926,43.6926,17100.0
2010-03-22 11:30:00,51.94,51.94,51.92,51.93,34100.0,43.6758,43.6758,43.6589,43.6674,34100.0
2010-03-22 11:35:00,51.93,51.96,51.93,51.95,114100.0,43.6674,43.6926,43.6674,43.6842,114100.0
2010-03-22 11:40:00,51.94,51.95,51.93,51.93,11900.0,43.6758,43.6842,43.6674,43.6674,11900.0
2010-03-22 11:45:00,51.94,51.99,51.94,51.98,37700.0,43.6758,43.7178,43.6758,43.7094,37700.0
2010-03-22 11:50:00,51.98,51.98,51.97,51.98,12500.0,43.7094,43.7094,43.701,43.7094,12500.0
2010-03-22 11:55:00,51.98,52.01,51.98,52.0,12600.0,43.7094,43.7346,43.7094,43.7262,12600.0
2010-03-22 12:00:00,51.98,51.98,51.94,51.94,28800.0,43.7094,43.7094,43.6758,43.6758,28800.0
2010-03-22 12:05:00,51.94,51.96,51.94,51.96,25500.0,43.6758,43.6926,43.6758,43.6926,25500.0
2010-03-22 12:10:00,51.95,52.0,51.95,51.97,26600.0,43.6842,43.7262,43.6842,43.701,26600.0
2010-03-22 12:15:00,51.97,51.98,51.94,51.95,31900.0,43.701,43.7094,43.6758,43.6842,31900.0
2010-03-22 12:20:00,51.94,51.96,51.94,51.94,10500.0,43.6758,43.6926,43.6758,43.6758,10500.0
2010-03-22 12:25:00,51.94,52.0,51.94,51.99,38100.0,43.6758,43.7262,43.6758,43.7178,38100.0
2010-03-22 12:30:00,52.01,52.04,51.99,52.01,48900.0,43.7346,43.7599,43.7178,43.7346,48900.0
2010-03-22 12:35:00,52.01,52.01,51.98,51.99,19900.0,43.7346,43.7346,43.7094,43.7178,19900.0
2010-03-22 12:40:00,52.0,52.0,51.97,51.99,28800.0,43.7262,43.7262,43.701,43.7178,28800.0
2010-03-22 12:45:00,51.99,52.0,51.98,52.0,20300.0,43.7178,43.7262,43.7094,43.7262,20300.0
2010-03-22 12:50:00,52.0,52.01,51.97,52.01,20600.0,43.7262,43.7346,43.701,43.7346,20600.0
2010-03-22 12:55:00,52.01,52.02,52.0,52.01,22800.0,43.7346,43.743,43.7262,43.7346,22800.0
2010-03-22 13:00:00,52.02,52.12,52.02,52.1,53200.0,43.743,43.8271,43.743,43.8103,53200.0
2010-03-22 13:05:00,52.09,52.11,52.08,52.09,8800.0,43.8019,43.8187,43.7935,43.8019,8800.0
2010-03-22 13:10:00,52.08,52.11,52.08,52.09,14800.0,43.7935,43.8187,43.7935,43.8019,14800.0
2010-03-22 13:15:00,52.1,52.11,52.08,52.1,10400.0,43.8103,43.8187,43.7935,43.8103,10400.0
2010-03-22 13:20:00,52.1,52.1,52.07,52.08,3900.0,43.8103,43.8103,43.7851,43.7935,3900.0
2010-03-22 13:25:00,52.07,52.09,52.05,52.05,5700.0,43.7851,43.8019,43.7683,43.7683,5700.0
2010-03-22 13:30:00,52.06,52.07,52.05,52.05,17700.0,43.7767,43.7851,43.7683,43.7683,17700.0
2010-03-22 13:35:00,52.05,52.06,52.04,52.04,6000.0,43.7683,43.7767,43.7599,43.7599,6000.0
2010-03-22 13:40:00,52.03,52.06,52.03,52.04,29700.0,43.7514,43.7767,43.7514,43.7599,29700.0
2010-03-22 13:45:00,52.05,52.07,52.04,52.06,25600.0,43.7683,43.7851,43.7599,43.7767,25600.0
2010-03-22 13:50:00,52.07,52.08,52.05,52.06,23900.0,43.7851,43.7935,43.7683,43.7767,23900.0
2010-03-22 13:55:00,52.05,52.05,52.03,52.03,4200.0,43.7683,43.7683,43.7514,43.7514,4200.0
2010-03-22 14:00:00,52.03,52.04,52.01,52.03,5200.0,43.7514,43.7599,43.7346,43.7514,5200.0
2010-03-22 14:05:00,52.03,52.04,52.01,52.02,16400.0,43.7514,43.7599,43.7346,43.743,16400.0
2010-03-22 14:10:00,52.01,52.02,51.99,52.01,22300.0,43.7346,43.743,43.7178,43.7346,22300.0
2010-03-22 14:15:00,52.02,52.05,52.02,52.04,19700.0,43.743,43.7683,43.743,43.7599,19700.0
2010-03-22 14:20:00,52.04,52.07,52.03,52.05,10800.0,43.7599,43.7851,43.7514,43.7683,10800.0
2010-03-22 14:25:00,52.05,52.06,52.04,52.05,23200.0,43.7683,43.7767,43.7599,43.7683,23200.0
2010-03-22 14:30:00,52.05,52.1,52.05,52.1,31700.0,43.7683,43.8103,43.7683,43.8103,31700.0
2010-03-22 14:35:00,52.1,52.13,52.08,52.12,29200.0,43.8103,43.8355,43.7935,43.8271,29200.0
2010-03-22 14:40:00,52.13,52.13,52.11,52.12,19800.0,43.8355,43.8355,43.8187,43.8271,19800.0
2010-03-22 14:45:00,52.12,52.15,52.11,52.14,46300.0,43.8271,43.8524,43.8187,43.8439,46300.0
2010-03-22 14:50:00,52.14,52.16,52.11,52.12,23900.0,43.8439,43.8608,43.8187,43.8271,23900.0
2010-03-22 14:55:00,52.13,52.14,52.1,52.1,33500.0,43.8355,43.8439,43.8103,43.8103,33500.0
2010-03-22 15:00:00,52.1,52.14,52.1,52.13,28400.0,43.8103,43.8439,43.8103,43.8355,28400.0
2010-03-22 15:05:00,52.13,52.13,52.08,52.08,40200.0,43.8355,43.8355,43.7935,43.7935,40200.0
2010-03-22 15:10:00,52.08,52.13,52.08,52.11,27300.0,43.7935,43.8355,43.7935,43.8187,27300.0
2010-03-22 15:15:00,52.11,52.15,52.11,52.13,31300.0,43.8187,43.8524,43.8187,43.8355,31300.0
2010-03-22 15:20:00,52.13,52.17,52.13,52.15,52300.0,43.8355,43.8692,43.8355,43.8524,52300.0
2010-03-22 15:25:00,52.15,52.15,52.1,52.1,25500.0,43.8524,43.8524,43.8103,43.8103,25500.0
2010-03-22 15:30:00,52.09,52.11,52.06,52.09,33000.0,43.8019,43.8187,43.7767,43.8019,33000.0
2010-03-22 15:35:00,52.08,52.09,52.05,52.07,18700.0,43.7935,43.8019,43.7683,43.7851,18700.0
2010-03-22 15:40:00,52.07,52.09,52.07,52.08,13400.0,43.7851,43.8019,43.7851,43.7935,13400.0
2010-03-22 15:45:00,52.08,52.11,52.06,52.1,34700.0,43.7935,43.8187,43.7767,43.8103,34700.0
2010-03-22 15:50:00,52.1,52.1,52.05,52.05,24100.0,43.8103,43.8103,43.7683,43.7683,24100.0
2010-03-22 15:55:00,52.05,52.06,52.02,52.05,53700.0,43.7683,43.7767,43.743,43.7683,53700.0
2010-03-23 09:30:00,52.1,52.13,52.03,52.04,34600.0,43.8103,43.8355,43.7514,43.7599,34600.0
2010-03-23 09:35:00,52.02,52.07,51.99,52.04,53500.0,43.743,43.7851,43.7178,43.7599,53500.0
2010-03-23 09:40:00,52.03,52.07,52.0,52.03,14200.0,43.7514,43.7851,43.7262,43.7514,14200.0
2010-03-23 09:45:00,52.02,52.02,51.96,52.0,22400.0,43.743,43.743,43.6926,43.7262,22400.0
2010-03-23 09:50:00,51.99,52.07,51.97,52.04,28900.0,43.7178,43.7851,43.701,43.7599,28900.0
2010-03-23 09:55:00,52.03,52.07,52.02,52.04,28000.0,43.7514,43.7851,43.743,43.7599,28000.0
2010-03-23 10:00:00,52.11,52.13,52.02,52.02,26300.0,43.8187,43.8355,43.743,43.743,26300.0
2010-03-23 10:05:00,52.02,52.1,52.01,52.1,14800.0,43.743,43.8103,43.7346,43.8103,14800.0
2010-03-23 10:10:00,52.12,52.13,52.1,52.1,29000.0,43.8271,43.8355,43.8103,43.8103,29000.0
2010-03-23 10:15:00,52.11,52.18,52.11,52.15,16900.0,43.8187,43.8776,43.8187,43.8524,16900.0
2010-03-23 10:20:00,52.16,52.19,52.13,52.17,24300.0,43.8608,43.886,43.8355,43.8692,24300.0
2010-03-23 10:25:00,52.17,52.18,52.14,52.16,15300.0,43.8692,43.8776,43.8439,43.8608,15300.0
2010-03-23 10:30:00,52.16,52.17,52.14,52.15,12400.0,43.8608,43.8692,43.8439,43.8524,12400.0
2010-03-23 10:35:00,52.15,52.15,52.1,52.11,18800.0,43.8524,43.8524,43.8103,43.8187,18800.0
2010-03-23 10:40:00,52.1,52.13,52.1,52.13,15300.0,43.8103,43.8355,43.8103,43.8355,15300.0
2010-03-23 10:45:00,52.14,52.15,52.1,52.1,34100.0,43.8439,43.8524,43.8103,43.8103,34100.0
2010-03-23 10:50:00,52.1,52.14,52.1,52.1,91500.0,43.8103,43.8439,43.8103,43.8103,91500.0
2010-03-23 10:55:00,52.1,52.1,52.0,52.02,16900.0,43.8103,43.8103,43.7262,43.743,16900.0
2010-03-23 11:00:00,52.01,52.01,51.94,51.95,20300.0,43.7346,43.7346,43.6758,43.6842,20300.0
2010-03-23 11:05:00,51.95,52.0,51.94,51.98,30400.0,43.6842,43.7262,43.6758,43.7094,30400.0
2010-03-23 11:10:00,51.97,52.02,51.97,52.02,53100.0,43.701,43.743,43.701,43.743,53100.0
2010-03-23 11:15:00,52.03,52.03,52.01,52.01,24100.0,43.7514,43.7514,43.7346,43.7346,24100.0
2010-03-23 11:20:00,52.01,52.04,52.0,52.02,57500.0,43.7346,43.7599,43.7262,43.743,57500.0
2010-03-23 11:25:00,52.02,52.02,51.98,52.02,60000.0,43.743,43.743,43.7094,43.743,60000.0
2010-03-23 11:30:00,52.03,52.05,52.02,52.03,57000.0,43.7514,43.7683,43.743,43.7514,57000.0
2010-03-23 11:35:00,52.03,52.04,52.02,52.04,14800.0,43.7514,43.7599,43.743,43.7599,14800.0
2010-03-23 11:40:00,52.03,52.03,51.98,51.99,29400.0,43.7514,43.7514,43.7094,43.7178,29400.0
2010-03-23 11:45:00,52.0,52.06,52.0,52.05,21300.0,43.7262,43.7767,43.7262,43.7683,21300.0
2010-03-23 11:50:00,52.05,52.07,52.05,52.06,72300.0,43.7683,43.7851,43.7683,43.7767,72300.0
2010-03-23 11:55:00,52.07,52.09,52.06,52.08,220600.0,43.7851,43.8019,43.7767,43.7935,220600.0
2010-03-23 12:00:00,52.09,52.12,52.09,52.09,21000.0,43.8019,43.8271,43.8019,43.8019,21000.0
2010-03-23 12:05:00,52.09,52.14,52.08,52.12,25800.0,43.8019,43.8439,43.7935,43.8271,25800.0
2010-03-23 12:10:00,52.12,52.17,52.11,52.15,28100.0,43.8271,43.8692,43.8187,43.8524,28100.0
2010-03-23 12:15:00,52.16,52.16,52.11,52.12,9100.0,43.8608,43.8608,43.8187,43.8271,9100.0
2010-03-23 12:20:00,52.12,52.13,52.11,52.12,28800.0,43.8271,43.8355,43.8187,43.8271,28800.0
2010-03-23 12:25:00,52.12,52.14,52.12,52.13,19000.0,43.8271,43.8439,43.8271,43.8355,19000.0
2010-03-23 12:30:00,52.14,52.15,52.11,52.12,27100.0,43.8439,43.8524,43.8187,43.8271,27100.0
2010-03-23 12:35:00,52.11,52.12,52.08,52.1,15100.0,43.8187,43.8271,43.7935,43.8103,15100.0
2010-03-23 12:40:00,52.1,52.12,52.1,52.11,12300.0,43.8103,43.8271,43.8103,43.8187,12300.0
2010-03-23 12:45:00,52.11,52.11,52.08,52.09,27900.0,43.8187,43.8187,43.7935,43.8019,27900.0
2010-03-23 12:50:00,52.1,52.12,52.1,52.12,11900.0,43.8103,43.8271,43.8103,43.8271,11900.0
2010-03-23 12:55:00,52.11,52.13,52.1,52.12,15700.0,43.8187,43.8355,43.8103,43.8271,15700.0
2010-03-23 13:00:00,52.12,52.14,52.11,52.14,7700.0,43.8271,43.8439,43.8187,43.8439,7700.0
2010-03-23 13:05:00,52.13,52.16,52.13,52.15,60200.0,43.8355,43.8608,43.8355,43.8524,60200.0
2010-03-23 13:10:00,52.15,52.16,52.13,52.13,21200.0,43.8524,43.8608,43.8355,43.8355,21200.0
2010-03-23 13:15:00,52.12,52.16,52.12,52.15,52800.0,43.8271,43.8608,43.8271,43.8524,52800.0
2010-03-23 13:20:00,52.15,52.19,52.15,52.17,48600.0,43.8524,43.886,43.8524,43.8692,48600.0
2010-03-23 13:25:00,52.17,52.2,52.17,52.18,46500.0,43.8692,43.8944,43.8692,43.8776,46500.0
2010-03-23 13:30:00,52.18,52.18,52.15,52.17,22300.0,43.8776,43.8776,43.8524,43.8692,22300.0
2010-03-23 13:35:00,52.17,52.17,52.16,52.17,7800.0,43.8692,43.8692,43.8608,43.8692,7800.0
2010-03-23 13:40:00,52.16,52.17,52.13,52.15,16800.0,43.8608,43.8692,43.8355,43.8524,16800.0
2010-03-23 13:45:00,52.14,52.15,52.1,52.12,70600.0,43.8439,43.8524,43.8103,43.8271,70600.0
2010-03-23 13:50:00,52.12,52.14,52.12,52.14,8200.0,43.8271,43.8439,43.8271,43.8439,8200.0
2010-03-23 13:55:00,52.13,52.15,52.08,52.08,47900.0,43.8355,43.8524,43.7935,43.7935,47900.0
2010-03-23 14:00:00,52.09,52.12,52.08,52.12,15500.0,43.8019,43.8271,43.7935,43.8271,15500.0
2010-03-23 14:05:00,52.12,52.15,52.11,52.14,33200.0,43.8271,43.8524,43.8187,43.8439,33200.0
2010-03-23 14:10:00,52.14,52.17,52.14,52.17,14300.0,43.8439,43.8692,43.8439,43.8692,14300.0
2010-03-23 14:15:00,52.17,52.17,52.14,52.16,72600.0,43.8692,43.8692,43.8439,43.8608,72600.0
2010-03-23 14:20:00,52.15,52.19,52.15,52.18,28100.0,43.8524,43.886,43.8524,43.8776,28100.0
2010-03-23 14:25:00,52.17,52.2,52.17,52.2,22000.0,43.8692,43.8944,43.8692,43.8944,22000.0
2010-03-23 14:30:00,52.19,52.19,52.16,52.17,63900.0,43.886,43.886,43.8608,43.8692,63900.0
2010-03-23 14:35:00,52.18,52.2,52.17,52.18,17000.0,43.8776,43.8944,43.8692,43.8776,17000.0
2010-03-23 14:40:00,52.17,52.21,52.17,52.21,44800.0,43.8692,43.9028,43.8692,43.9028,44800.0
2010-03-23 14:45:00,52.22,52.22,52.18,52.19,42300.0,43.9112,43.9112,43.8776,43.886,42300.0
2010-03-23 14:50:00,52.19,52.2,52.17,52.19,33300.0,43.886,43.8944,43.8692,43.886,33300.0
2010-03-23 14:55:00,52.19,52.21,52.18,52.2,65500.0,43.886,43.9028,43.8776,43.8944,65500.0
2010-03-23 15:00:00,52.21,52.21,52.19,52.2,26300.0,43.9028,43.9028,43.886,43.8944,26300.0
2010-03-23 15:05:00,52.2,52.31,52.19,52.27,66300.0,43.8944,43.9869,43.886,43.9533,66300.0
2010-03-23 15:10:00,52.27,52.32,52.26,52.32,71100.0,43.9533,43.9953,43.9449,43.9953,71100.0
2010-03-23 15:15:00,52.32,52.37,52.32,52.33,64800.0,43.9953,44.0373,43.9953,44.0037,64800.0
2010-03-23 15:20:00,52.33,52.38,52.32,52.37,31300.0,44.0037,44.0458,43.9953,44.0373,31300.0
2010-03-23 15:25:00,52.36,52.39,52.35,52.38,49000.0,44.0289,44.0542,44.0205,44.0458,49000.0
2010-03-23 15:30:00,52.38,52.38,52.35,52.37,47100.0,44.0458,44.0458,44.0205,44.0373,47100.0
2010-03-23 15:35:00,52.38,52.42,52.38,52.39,72000.0,44.0458,44.0794,44.0458,44.0542,72000.0
2010-03-23 15:40:00,52.4,52.4,52.38,52.39,11000.0,44.0626,44.0626,44.0458,44.0542,11000.0
2010-03-23 15:45:00,52.38,52.4,52.36,52.4,137500.0,44.0458,44.0626,44.0289,44.0626,137500.0
2010-03-23 15:50:00,52.4,52.4,52.37,52.38,109800.0,44.0626,44.0626,44.0373,44.0458,109800.0
2010-03-23 15:55:00,52.37,52.43,52.37,52.38,197900.0,44.0373,44.0878,44.0373,44.0458,197900.0
2010-03-23 16:00:00,52.37,52.43,52.37,52.43,24500.0,44.0373,44.0878,44.0373,44.0878,24500.0
2010-03-23 16:05:00,52.43,52.43,52.43,52.43,0.0,44.0878,44.0878,44.0878,44.0878,0.0
2010-03-23 16:10:00,52.43,52.43,52.43,52.43,0.0,44.0878,44.0878,44.0878,44.0878,0.0
2010-03-24 09:30:00,52.0,52.1,52.0,52.09,57400.0,43.8597,43.9441,43.8597,43.9356,57400.0
2010-03-24 09:35:00,52.09,52.1,52.02,52.05,42500.0,43.9356,43.9441,43.8766,43.9019,42500.0
2010-03-24 09:40:00,52.06,52.08,52.03,52.06,20300.0,43.9103,43.9272,43.885,43.9103,20300.0
2010-03-24 09:45:00,52.09,52.11,52.05,52.08,32400.0,43.9356,43.9525,43.9019,43.9272,32400.0
2010-03-24 09:50:00,52.08,52.1,52.02,52.04,66800.0,43.9272,43.9441,43.8766,43.8935,66800.0
2010-03-24 09:55:00,52.04,52.05,52.0,52.03,42500.0,43.8935,43.9019,43.8597,43.885,42500.0
2010-03-24 10:00:00,52.02,52.03,51.94,52.01,75100.0,43.8766,43.885,43.8091,43.8681,75100.0
2010-03-24 10:05:00,52.01,52.07,51.99,52.06,72900.0,43.8681,43.9188,43.8513,43.9103,72900.0
2010-03-24 10:10:00,52.06,52.1,52.06,52.07,56600.0,43.9103,43.9441,43.9103,43.9188,56600.0
2010-03-24 10:15:00,52.06,52.1,52.05,52.06,50300.0,43.9103,43.9441,43.9019,43.9103,50300.0
2010-03-24 10:20:00,52.05,52.09,52.01,52.04,29600.0,43.9019,43.9356,43.8681,43.8935,29600.0
2010-03-24 10:25:00,52.04,52.04,52.0,52.02,21400.0,43.8935,43.8935,43.8597,43.8766,21400.0
2010-03-24 10:30:00,52.02,52.04,51.98,52.02,27300.0,43.8766,43.8935,43.8428,43.8766,27300.0
2010-03-24 10:35:00,52.05,52.08,52.03,52.04,27000.0,43.9019,43.9272,43.885,43.8935,27000.0
2010-03-24 10:40:00,52.03,52.04,52.0,52.02,25900.0,43.885,43.8935,43.8597,43.8766,25900.0
2010-03-24 10:45:00,52.02,52.05,52.0,52.05,7800.0,43.8766,43.9019,43.8597,43.9019,7800.0
2010-03-24 10:50:00,52.05,52.06,52.03,52.04,16600.0,43.9019,43.9103,43.885,43.8935,16600.0
2010-03-24 10:55:00,52.04,52.05,52.02,52.02,15400.0,43.8935,43.9019,43.8766,43.8766,15400.0
2010-03-24 11:00:00,52.01,52.05,51.99,52.0,16900.0,43.8681,43.9019,43.8513,43.8597,16900.0
2010-03-24 11:05:00,51.99,51.99,51.95,51.96,22500.0,43.8513,43.8513,43.8175,43.826,22500.0
2010-03-24 11:10:00,51.96,51.97,51.89,51.89,27500.0,43.826,43.8344,43.7669,43.7669,27500.0
2010-03-24 11:15:00,51.89,51.89,51.82,51.85,78000.0,43.7669,43.7669,43.7079,43.7332,78000.0
2010-03-24 11:20:00,51.85,51.89,51.81,51.87,35800.0,43.7332,43.7669,43.6995,43.7501,35800.0
2010-03-24 11:25:00,51.87,51.88,51.84,51.88,43500.0,43.7501,43.7585,43.7248,43.7585,43500.0
2010-03-24 11:30:00,51.88,51.89,51.85,51.86,11300.0,43.7585,43.7669,43.7332,43.7416,11300.0
2010-03-24 11:35:00,51.86,51.89,51.85,51.87,110700.0,43.7416,43.7669,43.7332,43.7501,110700.0
2010-03-24 11:40:00,51.87,51.93,51.87,51.91,14900.0,43.7501,43.8007,43.7501,43.7838,14900.0
2010-03-24 11:45:00,51.91,51.91,51.89,51.91,19900.0,43.7838,43.7838,43.7669,43.7838,19900.0
2010-03-24 11:50:00,51.9,51.92,51.88,51.91,37700.0,43.7754,43.7922,43.7585,43.7838,37700.0
2010-03-24 11:55:00,51.91,51.95,51.91,51.94,18900.0,43.7838,43.8175,43.7838,43.8091,18900.0
2010-03-24 12:00:00,51.95,51.98,51.94,51.95,35600.0,43.8175,43.8428,43.8091,43.8175,35600.0
2010-03-24 12:05:00,51.95,51.99,51.95,51.96,16900.0,43.8175,43.8513,43.8175,43.826,16900.0
2010-03-24 12:10:00,51.97,51.97,51.95,51.96,13800.0,43.8344,43.8344,43.8175,43.826,13800.0
2010-03-24 12:15:00,51.96,51.96,51.94,51.95,32400.0,43.826,43.826,43.8091,43.8175,32400.0
2010-03-24 12:20:00,51.94,51.98,51.94,51.96,7400.0,43.8091,43.8428,43.8091,43.826,7400.0
2010-03-24 12:25:00,51.97,51.97,51.95,51.97,8200.0,43.8344,43.8344,43.8175,43.8344,8200.0
2010-03-24 12:30:00,51.97,52.0,51.97,51.99,7600.0,43.8344,43.8597,43.8344,43.8513,7600.0
2010-03-24 12:35:00,51.99,52.01,51.99,52.0,36000.0,43.8513,43.8681,43.8513,43.8597,36000.0
2010-03-24 12:40:00,51.98,52.0,51.98,52.0,7500.0,43.8428,43.8597,43.8428,43.8597,7500.0
2010-03-24 12:45:00,52.02,52.03,52.01,52.01,4700.0,43.8766,43.885,43.8681,43.8681,4700.0
2010-03-24 12:50:00,52.01,52.02,51.99,52.01,30400.0,43.8681,43.8766,43.8513,43.8681,30400.0
2010-03-24 12:55:00,52.01,52.01,51.97,51.97,13100.0,43.8681,43.8681,43.8344,43.8344,13100.0
2010-03-24 13:00:00,51.97,51.98,51.87,51.87,30200.0,43.8344,43.8428,43.7501,43.7501,30200.0
2010-03-24 13:05:00,51.87,51.92,51.87,51.9,1705600.0,43.7501,43.7922,43.7501,43.7754,1705600.0
2010-03-24 13:10:00,51.9,51.93,51.88,51.88,97400.0,43.7754,43.8007,43.7585,43.7585,97400.0
2010-03-24 13:15:00,51.88,51.88,51.84,51.85,70400.0,43.7585,43.7585,43.7248,43.7332,70400.0
2010-03-24 13:20:00,51.85,51.87,51.84,51.86,33600.0,43.7332,43.7501,43.7248,43.7416,33600.0
2010-03-24 13:25:00,51.86,51.89,51.85,51.89,14900.0,43.7416,43.7669,43.7332,43.7669,14900.0
2010-03-24 13:30:00,51.9,51.9,51.89,51.89,15700.0,43.7754,43.7754,43.7669,43.7669,15700.0
2010-03-24 13:35:00,51.91,51.93,51.88,51.9,21400.0,43.7838,43.8007,43.7585,43.7754,21400.0
2010-03-24 13:40:00,51.9,51.92,51.89,51.9,26000.0,43.7754,43.7922,43.7669,43.7754,26000.0
2010-03-24 13:45:00,51.89,51.92,51.81,51.83,46500.0,43.7669,43.7922,43.6995,43.7163,46500.0
2010-03-24 13:50:00,51.83,51.88,51.81,51.87,32200.0,43.7163,43.7585,43.6995,43.7501,32200.0
2010-03-24 13:55:00,51.87,51.9,51.85,51.89,27000.0,43.7501,43.7754,43.7332,43.7669,27000.0
2010-03-24 14:00:00,51.89,51.91,51.86,51.88,14200.0,43.7669,43.7838,43.7416,43.7585,14200.0
2010-03-24 14:05:00,51.87,51.88,51.85,51.88,9700.0,43.7501,43.7585,43.7332,43.7585,9700.0
2010-03-24 14:10:00,51.88,51.93,51.88,51.93,14900.0,43.7585,43.8007,43.7585,43.8007,14900.0
2010-03-24 14:15:00,51.94,51.94,51.91,51.91,23100.0,43.8091,43.8091,43.7838,43.7838,23100.0
2010-03-24 14:20:00,51.91,51.95,51.9,51.94,8600.0,43.7838,43.8175,43.7754,43.8091,8600.0
2010-03-24 14:25:00,51.94,51.94,51.89,51.91,37000.0,43.8091,43.8091,43.7669,43.7838,37000.0
2010-03-24 14:30:00,51.9,51.93,51.88,51.88,10300.0,43.7754,43.8007,43.7585,43.7585,10300.0
2010-03-24 14:35:00,51.89,51.91,51.88,51.9,12700.0,43.7669,43.7838,43.7585,43.7754,12700.0
2010-03-24 14:40:00,51.89,51.89,51.87,51.89,27200.0,43.7669,43.7669,43.7501,43.7669,27200.0
2010-03-24 14:45:00,51.89,51.92,51.89,51.89,17200.0,43.7669,43.7922,43.7669,43.7669,17200.0
2010-03-24 14:50:00,51.9,51.92,51.89,51.91,46100.0,43.7754,43.7922,43.7669,43.7838,46100.0
2010-03-24 14:55:00,51.9,51.9,51.85,51.86,17900.0,43.7754,43.7754,43.7332,43.7416,17900.0
2010-03-24 15:00:00,51.87,51.91,51.85,51.9,18200.0,43.7501,43.7838,43.7332,43.7754,18200.0
2010-03-24 15:05:00,51.9,51.93,51.89,51.9,10600.0,43.7754,43.8007,43.7669,43.7754,10600.0
2010-03-24 15:10:00,51.9,51.9,51.84,51.86,16000.0,43.7754,43.7754,43.7248,43.7416,16000.0
2010-03-24 15:15:00,51.86,51.92,51.86,51.89,32400.0,43.7416,43.7922,43.7416,43.7669,32400.0
2010-03-24 15:20:00,51.9,51.94,51.89,51.94,22000.0,43.7754,43.8091,43.7669,43.8091,22000.0
2010-03-24 15:25:00,51.93,51.93,51.89,51.9,23400.0,43.8007,43.8007,43.7669,43.7754,23400.0
2010-03-24 15:30:00,51.9,51.95,51.9,51.95,11200.0,43.7754,43.8175,43.7754,43.8175,11200.0
2010-03-24 15:35:00,51.96,51.99,51.96,51.97,13400.0,43.826,43.8513,43.826,43.8344,13400.0
2010-03-24 15:40:00,51.94,51.96,51.93,51.95,47400.0,43.8091,43.826,43.8007,43.8175,47400.0
2010-03-24 15:45:00,51.93,51.94,51.9,51.92,19700.0,43.8007,43.8091,43.7754,43.7922,19700.0
2010-03-24 15:50:00,51.92,51.92,51.89,51.89,81800.0,43.7922,43.7922,43.7669,43.7669,81800.0
2010-03-24 15:55:00,51.89,51.91,51.88,51.9,96900.0,43.7669,43.7838,43.7585,43.7754,96900.0
2010-03-25 09:30:00,52.22,52.26,52.21,52.23,49800.0,44.0453,44.079,44.0368,44.0537,49800.0
2010-03-25 09:35:00,52.22,52.24,52.2,52.2,21400.0,44.0453,44.0621,44.0284,44.0284,21400.0
2010-03-25 09:40:00,52.2,52.23,52.18,52.23,23600.0,44.0284,44.0537,44.0115,44.0537,23600.0
2010-03-25 09:45:00,52.23,52.23,52.14,52.15,20800.0,44.0537,44.0537,43.9778,43.9862,20800.0
2010-03-25 09:50:00,52.13,52.18,52.12,52.16,6200.0,43.9694,44.0115,43.9609,43.9947,6200.0
2010-03-25 09:55:00,52.15,52.19,52.15,52.17,22600.0,43.9862,44.02,43.9862,44.0031,22600.0
2010-03-25 10:00:00,52.17,52.21,52.15,52.15,13800.0,44.0031,44.0368,43.9862,43.9862,13800.0
2010-03-25 10:05:00,52.15,52.15,52.06,52.12,43000.0,43.9862,43.9862,43.9103,43.9609,43000.0
2010-03-25 10:10:00,52.13,52.18,52.13,52.17,34600.0,43.9694,44.0115,43.9694,44.0031,34600.0
2010-03-25 10:15:00,52.18,52.22,52.17,52.22,20200.0,44.0115,44.0453,44.0031,44.0453,20200.0
2010-03-25 10:20:00,52.22,52.25,52.21,52.23,23800.0,44.0453,44.0706,44.0368,44.0537,23800.0
2010-03-25 10:25:00,52.24,52.24,52.16,52.17,25500.0,44.0621,44.0621,43.9947,44.0031,25500.0
2010-03-25 10:30:00,52.17,52.2,52.16,52.17,24100.0,44.0031,44.0284,43.9947,44.0031,24100.0
2010-03-25 10:35:00,52.17,52.2,52.17,52.2,13600.0,44.0031,44.0284,44.0031,44.0284,13600.0
2010-03-25 10:40:00,52.2,52.23,52.15,52.17,45900.0,44.0284,44.0537,43.9862,44.0031,45900.0
2010-03-25 10:45:00,52.17,52.2,52.16,52.19,37200.0,44.0031,44.0284,43.9947,44.02,37200.0
2010-03-25 10:50:00,52.2,52.21,52.14,52.16,23500.0,44.0284,44.0368,43.9778,43.9947,23500.0
2010-03-25 10:55:00,52.16,52.19,52.15,52.19,18800.0,43.9947,44.02,43.9862,44.02,18800.0
2010-03-25 11:00:00,52.19,52.23,52.18,52.19,34100.0,44.02,44.0537,44.0115,44.02,34100.0
2010-03-25 11:05:00,52.2,52.23,52.18,52.22,17400.0,44.0284,44.0537,44.0115,44.0453,17400.0
2010-03-25 11:10:00,52.25,52.32,52.25,52.31,19700.0,44.0706,44.1296,44.0706,44.1212,19700.0
2010-03-25 11:15:00,52.32,52.34,52.3,52.32,7900.0,44.1296,44.1465,44.1127,44.1296,7900.0
2010-03-25 11:20:00,52.32,52.35,52.32,52.33,15300.0,44.1296,44.1549,44.1296,44.1381,15300.0
2010-03-25 11:25:00,52.34,52.34,52.32,52.34,11100.0,44.1465,44.1465,44.1296,44.1465,11100.0
2010-03-25 11:30:00,52.34,52.4,52.34,52.39,23300.0,44.1465,44.1971,44.1465,44.1887,23300.0
2010-03-25 11:35:00,52.37,52.38,52.35,52.35,8500.0,44.1718,44.1802,44.1549,44.1549,8500.0
2010-03-25 11:40:00,52.35,52.37,52.35,52.36,6800.0,44.1549,44.1718,44.1549,44.1634,6800.0
2010-03-25 11:45:00,52.37,52.37,52.35,52.36,4300.0,44.1718,44.1718,44.1549,44.1634,4300.0
2010-03-25 11:50:00,52.36,52.36,52.35,52.36,3800.0,44.1634,44.1634,44.1549,44.1634,3800.0
2010-03-25 11:55:00,52.36,52.38,52.36,52.37,5700.0,44.1634,44.1802,44.1634,44.1718,5700.0
2010-03-25 12:00:00,52.37,52.38,52.35,52.35,5400.0,44.1718,44.1802,44.1549,44.1549,5400.0
2010-03-25 12:05:00,52.35,52.39,52.33,52.36,25400.0,44.1549,44.1887,44.1381,44.1634,25400.0
2010-03-25 12:10:00,52.36,52.36,52.31,52.32,17300.0,44.1634,44.1634,44.1212,44.1296,17300.0
2010-03-25 12:15:00,52.31,52.32,52.29,52.32,16900.0,44.1212,44.1296,44.1043,44.1296,16900.0
2010-03-25 12:20:00,52.31,52.32,52.31,52.32,10800.0,44.1212,44.1296,44.1212,44.1296,10800.0
2010-03-25 12:25:00,52.32,52.33,52.31,52.32,4500.0,44.1296,44.1381,44.1212,44.1296,4500.0
2010-03-25 12:30:00,52.33,52.34,52.32,52.33,7100.0,44.1381,44.1465,44.1296,44.1381,7100.0
2010-03-25 12:35:00,52.32,52.35,52.32,52.35,9600.0,44.1296,44.1549,44.1296,44.1549,9600.0
2010-03-25 12:40:00,52.35,52.38,52.35,52.37,8600.0,44.1549,44.1802,44.1549,44.1718,8600.0
2010-03-25 12:45:00,52.38,52.41,52.38,52.39,19500.0,44.1802,44.2055,44.1802,44.1887,19500.0
2010-03-25 12:50:00,52.39,52.39,52.37,52.37,4600.0,44.1887,44.1887,44.1718,44.1718,4600.0
2010-03-25 12:55:00,52.36,52.37,52.36,52.36,1600.0,44.1634,44.1718,44.1634,44.1634,1600.0
2010-03-25 13:00:00,52.35,52.36,52.33,52.36,8600.0,44.1549,44.1634,44.1381,44.1634,8600.0
2010-03-25 13:05:00,52.35,52.38,52.35,52.38,4000.0,44.1549,44.1802,44.1549,44.1802,4000.0
2010-03-25 13:10:00,52.37,52.39,52.37,52.38,28300.0,44.1718,44.1887,44.1718,44.1802,28300.0
2010-03-25 13:15:00,52.36,52.38,52.36,52.36,1400.0,44.1634,44.1802,44.1634,44.1634,1400.0
2010-03-25 13:20:00,52.37,52.37,52.35,52.37,6400.0,44.1718,44.1718,44.1549,44.1718,6400.0
2010-03-25 13:25:00,52.37,52.41,52.37,52.37,8000.0,44.1718,44.2055,44.1718,44.1718,8000.0
2010-03-25 13:30:00,52.35,52.35,52.32,52.33,8400.0,44.1549,44.1549,44.1296,44.1381,8400.0
2010-03-25 13:35:00,52.33,52.33,52.28,52.29,8600.0,44.1381,44.1381,44.0959,44.1043,8600.0
2010-03-25 13:40:00,52.29,52.29,52.24,52.24,18500.0,44.1043,44.1043,44.0621,44.0621,18500.0
2010-03-25 13:45:00,52.25,52.27,52.2,52.22,39900.0,44.0706,44.0874,44.0284,44.0453,39900.0
2010-03-25 13:50:00,52.22,52.25,52.16,52.18,64000.0,44.0453,44.0706,43.9947,44.0115,64000.0
2010-03-25 13:55:00,52.18,52.19,52.15,52.17,24400.0,44.0115,44.02,43.9862,44.0031,24400.0
2010-03-25 14:00:00,52.18,52.2,52.16,52.2,34600.0,44.0115,44.0284,43.9947,44.0284,34600.0
2010-03-25 14:05:00,52.19,52.22,52.19,52.2,7900.0,44.02,44.0453,44.02,44.0284,7900.0
2010-03-25 14:10:00,52.19,52.21,52.17,52.21,41700.0,44.02,44.0368,44.0031,44.0368,41700.0
2010-03-25 14:15:00,52.22,52.22,52.18,52.21,35000.0,44.0453,44.0453,44.0115,44.0368,35000.0
2010-03-25 14:20:00,52.21,52.21,52.1,52.11,31500.0,44.0368,44.0368,43.9441,43.9525,31500.0
2010-03-25 14:25:00,52.11,52.13,52.05,52.07,41200.0,43.9525,43.9694,43.9019,43.9188,41200.0
2010-03-25 14:30:00,52.06,52.1,52.04,52.07,15400.0,43.9103,43.9441,43.8935,43.9188,15400.0
2010-03-25 14:35:00,52.06,52.11,52.06,52.11,17700.0,43.9103,43.9525,43.9103,43.9525,17700.0
2010-03-25 14:40:00,52.11,52.12,52.08,52.1,17800.0,43.9525,43.9609,43.9272,43.9441,17800.0
2010-03-25 14:45:00,52.1,52.1,52.04,52.04,21400.0,43.9441,43.9441,43.8935,43.8935,21400.0
2010-03-25 14:50:00,52.04,52.09,52.0,52.09,15000.0,43.8935,43.9356,43.8597,43.9356,15000.0
2010-03-25 14:55:00,52.09,52.11,52.08,52.1,10100.0,43.9356,43.9525,43.9272,43.9441,10100.0
2010-03-25 15:00:00,52.1,52.16,52.09,52.16,8700.0,43.9441,43.9947,43.9356,43.9947,8700.0
2010-03-25 15:05:00,52.16,52.21,52.16,52.19,17500.0,43.9947,44.0368,43.9947,44.02,17500.0
2010-03-25 15:10:00,52.19,52.2,52.17,52.2,14000.0,44.02,44.0284,44.0031,44.0284,14000.0
2010-03-25 15:15:00,52.2,52.2,52.14,52.15,18500.0,44.0284,44.0284,43.9778,43.9862,18500.0
2010-03-25 15:20:00,52.15,52.18,52.15,52.16,333700.0,43.9862,44.0115,43.9862,43.9947,333700.0
2010-03-25 15:25:00,52.16,52.17,52.12,52.12,532200.0,43.9947,44.0031,43.9609,43.9609,532200.0
2010-03-25 15:30:00,52.11,52.11,52.04,52.04,573100.0,43.9525,43.9525,43.8935,43.8935,573100.0
2010-03-25 15:35:00,52.04,52.06,51.99,51.99,471500.0,43.8935,43.9103,43.8513,43.8513,471500.0
2010-03-25 15:40:00,51.99,52.01,51.96,52.0,278700.0,43.8513,43.8681,43.826,43.8597,278700.0
2010-03-25 15:45:00,51.99,51.99,51.86,51.86,158100.0,43.8513,43.8513,43.7416,43.7416,158100.0
2010-03-25 15:50:00,51.86,51.92,51.84,51.88,495900.0,43.7416,43.7922,43.7248,43.7585,495900.0
2010-03-25 15:55:00,51.89,51.89,51.8,51.84,548700.0,43.7669,43.7669,43.691,43.7248,548700.0
2010-03-26 09:30:00,51.89,52.01,51.89,51.98,95500.0,43.7669,43.8681,43.7669,43.8428,95500.0
2010-03-26 09:35:00,51.98,52.0,51.94,51.95,25900.0,43.8428,43.8597,43.8091,43.8175,25900.0
2010-03-26 09:40:00,51.95,51.96,51.87,51.9,66200.0,43.8175,43.826,43.7501,43.7754,66200.0
2010-03-26 09:45:00,51.89,51.96,51.88,51.96,48700.0,43.7669,43.826,43.7585,43.826,48700.0
2010-03-26 09:50:00,51.98,52.02,51.96,51.99,45300.0,43.8428,43.8766,43.826,43.8513,45300.0
2010-03-26 09:55:00,52.0,52.04,51.95,51.97,81400.0,43.8597,43.8935,43.8175,43.8344,81400.0
2010-03-26 10:00:00,51.99,52.08,51.99,52.06,95100.0,43.8513,43.9272,43.8513,43.9103,95100.0
2010-03-26 10:05:00,52.05,52.09,52.04,52.07,81900.0,43.9019,43.9356,43.8935,43.9188,81900.0
2010-03-26 10:10:00,52.06,52.07,52.03,52.04,33100.0,43.9103,43.9188,43.885,43.8935,33100.0
2010-03-26 10:15:00,52.04,52.06,52.01,52.04,40300.0,43.8935,43.9103,43.8681,43.8935,40300.0
2010-03-26 10:20:00,52.05,52.07,52.02,52.04,45800.0,43.9019,43.9188,43.8766,43.8935,45800.0
2010-03-26 10:25:00,52.05,52.09,52.04,52.08,32800.0,43.9019,43.9356,43.8935,43.9272,32800.0
2010-03-26 10:30:00,52.08,52.12,52.07,52.07,21700.0,43.9272,43.9609,43.9188,43.9188,21700.0
2010-03-26 10:35:00,52.07,52.07,52.03,52.04,26300.0,43.9188,43.9188,43.885,43.8935,26300.0
2010-03-26 10:40:00,52.05,52.05,52.01,52.03,14600.0,43.9019,43.9019,43.8681,43.885,14600.0
2010-03-26 10:45:00,52.03,52.04,52.0,52.03,18900.0,43.885,43.8935,43.8597,43.885,18900.0
2010-03-26 10:50:00,52.03,52.06,52.01,52.02,35000.0,43.885,43.9103,43.8681,43.8766,35000.0
2010-03-26 10:55:00,52.01,52.02,51.96,51.99,26600.0,43.8681,43.8766,43.826,43.8513,26600.0
2010-03-26 11:00:00,52.0,52.02,52.0,52.02,37900.0,43.8597,43.8766,43.8597,43.8766,37900.0
2010-03-26 11:05:00,52.02,52.03,51.98,51.99,28100.0,43.8766,43.885,43.8428,43.8513,28100.0
2010-03-26 11:10:00,51.99,52.01,51.98,51.99,44400.0,43.8513,43.8681,43.8428,43.8513,44400.0
2010-03-26 11:15:00,51.99,52.04,51.98,52.02,25900.0,43.8513,43.8935,43.8428,43.8766,25900.0
2010-03-26 11:20:00,52.02,52.03,52.0,52.02,33900.0,43.8766,43.885,43.8597,43.8766,33900.0
2010-03-26 11:25:00,52.03,52.06,52.02,52.03,37000.0,43.885,43.9103,43.8766,43.885,37000.0
2010-03-26 11:30:00,52.03,52.05,52.01,52.05,31900.0,43.885,43.9019,43.8681,43.9019,31900.0
2010-03-26 11:35:00,52.04,52.05,52.01,52.01,21000.0,43.8935,43.9019,43.8681,43.8681,21000.0
2010-03-26 11:40:00,52.01,52.02,51.99,52.01,28100.0,43.8681,43.8766,43.8513,43.8681,28100.0
2010-03-26 11:45:00,52.0,52.01,51.98,52.0,50100.0,43.8597,43.8681,43.8428,43.8597,50100.0
2010-03-26 11:50:00,52.0,52.02,51.98,51.98,23500.0,43.8597,43.8766,43.8428,43.8428,23500.0
2010-03-26 11:55:00,51.99,51.99,51.96,51.97,28300.0,43.8513,43.8513,43.826,43.8344,28300.0
2010-03-26 12:00:00,51.97,52.0,51.97,51.99,22600.0,43.8344,43.8597,43.8344,43.8513,22600.0
2010-03-26 12:05:00,51.98,52.01,51.98,51.99,24700.0,43.8428,43.8681,43.8428,43.8513,24700.0
2010-03-26 12:10:00,51.99,52.0,51.97,51.98,31700.0,43.8513,43.8597,43.8344,43.8428,31700.0
2010-03-26 12:15:00,51.98,52.0,51.97,51.97,20700.0,43.8428,43.8597,43.8344,43.8344,20700.0
2010-03-26 12:20:00,51.97,51.97,51.86,51.87,40700.0,43.8344,43.8344,43.7416,43.7501,40700.0
2010-03-26 12:25:00,51.88,51.88,51.81,51.82,50000.0,43.7585,43.7585,43.6995,43.7079,50000.0
2010-03-26 12:30:00,51.82,51.84,51.78,51.79,48700.0,43.7079,43.7248,43.6742,43.6826,48700.0
2010-03-26 12:35:00,51.8,51.82,51.77,51.81,65100.0,43.691,43.7079,43.6657,43.6995,65100.0
2010-03-26 12:40:00,51.82,51.84,51.8,51.82,13000.0,43.7079,43.7248,43.691,43.7079,13000.0
2010-03-26 12:45:00,51.82,51.82,51.75,51.75,60400.0,43.7079,43.7079,43.6488,43.6488,60400.0
2010-03-26 12:50:00,51.76,51.81,51.76,51.78,21200.0,43.6573,43.6995,43.6573,43.6742,21200.0
2010-03-26 12:55:00,51.77,51.78,51.69,51.74,76600.0,43.6657,43.6742,43.5982,43.6404,76600.0
2010-03-26 13:00:00,51.75,51.76,51.72,51.74,27800.0,43.6488,43.6573,43.6235,43.6404,27800.0
2010-03-26 13:05:00,51.73,51.73,51.59,51.6,67500.0,43.632,43.632,43.5139,43.5223,67500.0
2010-03-26 13:10:00,51.62,51.68,51.62,51.66,10500.0,43.5392,43.5898,43.5392,43.5729,10500.0
2010-03-26 13:15:00,51.67,51.69,51.66,51.69,52700.0,43.5814,43.5982,43.5729,43.5982,52700.0
2010-03-26 13:20:00,51.69,51.75,51.69,51.71,23200.0,43.5982,43.6488,43.5982,43.6151,23200.0
2010-03-26 13:25:00,51.71,51.72,51.69,51.69,25100.0,43.6151,43.6235,43.5982,43.5982,25100.0
2010-03-26 13:30:00,51.69,51.69,51.66,51.67,34800.0,43.5982,43.5982,43.5729,43.5814,34800.0
2010-03-26 13:35:00,51.68,51.74,51.68,51.73,32200.0,43.5898,43.6404,43.5898,43.632,32200.0
2010-03-26 13:40:00,51.72,51.77,51.71,51.72,42200.0,43.6235,43.6657,43.6151,43.6235,42200.0
2010-03-26 13:45:00,51.71,51.73,51.69,51.69,92700.0,43.6151,43.632,43.5982,43.5982,92700.0
2010-03-26 13:50:00,51.7,51.72,51.68,51.68,39100.0,43.6067,43.6235,43.5898,43.5898,39100.0
2010-03-26 13:55:00,51.69,51.72,51.68,51.71,22100.0,43.5982,43.6235,43.5898,43.6151,22100.0
2010-03-26 14:00:00,51.7,51.7,51.63,51.66,32300.0,43.6067,43.6067,43.5476,43.5729,32300.0
2010-03-26 14:05:00,51.67,51.74,51.67,51.73,56800.0,43.5814,43.6404,43.5814,43.632,56800.0
2010-03-26 14:10:00,51.74,51.75,51.71,51.73,20700.0,43.6404,43.6488,43.6151,43.632,20700.0
2010-03-26 14:15:00,51.73,51.78,51.7,51.77,56500.0,43.632,43.6742,43.6067,43.6657,56500.0
2010-03-26 14:20:00,51.77,51.78,51.74,51.76,44300.0,43.6657,43.6742,43.6404,43.6573,44300.0
2010-03-26 14:25:00,51.77,51.83,51.75,51.83,60400.0,43.6657,43.7163,43.6488,43.7163,60400.0
2010-03-26 14:30:00,51.82,51.85,51.81,51.82,18600.0,43.7079,43.7332,43.6995,43.7079,18600.0
2010-03-26 14:35:00,51.82,51.87,51.81,51.85,92700.0,43.7079,43.7501,43.6995,43.7332,92700.0
2010-03-26 14:40:00,51.85,51.87,51.81,51.81,23600.0,43.7332,43.7501,43.6995,43.6995,23600.0
2010-03-26 14:45:00,51.8,51.81,51.78,51.79,72300.0,43.691,43.6995,43.6742,43.6826,72300.0
2010-03-26 14:50:00,51.77,51.8,51.74,51.8,33200.0,43.6657,43.691,43.6404,43.691,33200.0
2010-03-26 14:55:00,51.8,51.8,51.74,51.77,40400.0,43.691,43.691,43.6404,43.6657,40400.0
2010-03-26 15:00:00,51.77,51.8,51.76,51.77,39000.0,43.6657,43.691,43.6573,43.6657,39000.0
2010-03-26 15:05:00,51.77,51.79,51.74,51.75,28200.0,43.6657,43.6826,43.6404,43.6488,28200.0
2010-03-26 15:10:00,51.74,51.79,51.73,51.79,16500.0,43.6404,43.6826,43.632,43.6826,16500.0
2010-03-26 15:15:00,51.79,51.8,51.78,51.8,23300.0,43.6826,43.691,43.6742,43.691,23300.0
2010-03-26 15:20:00,51.8,51.8,51.72,51.73,74400.0,43.691,43.691,43.6235,43.632,74400.0
2010-03-26 15:25:00,51.74,51.77,51.71,51.76,28300.0,43.6404,43.6657,43.6151,43.6573,28300.0
2010-03-26 15:30:00,51.77,51.79,51.75,51.76,22700.0,43.6657,43.6826,43.6488,43.6573,22700.0
2010-03-26 15:35:00,51.75,51.8,51.74,51.8,58900.0,43.6488,43.691,43.6404,43.691,58900.0
2010-03-26 15:40:00,51.8,51.83,51.79,51.81,45200.0,43.691,43.7163,43.6826,43.6995,45200.0
2010-03-26 15:45:00,51.8,51.82,51.76,51.81,31200.0,43.691,43.7079,43.6573,43.6995,31200.0
2010-03-26 15:50:00,51.81,51.85,51.81,51.81,35600.0,43.6995,43.7332,43.6995,43.6995,35600.0
2010-03-26 15:55:00,51.81,51.85,51.81,51.84,85400.0,43.6995,43.7332,43.6995,43.7248,85400.0
2010-03-29 09:30:00,52.05,52.11,52.0,52.1,29400.0,43.9019,43.9525,43.8597,43.9441,29400.0
2010-03-29 09:35:00,52.11,52.14,52.08,52.12,27100.0,43.9525,43.9778,43.9272,43.9609,27100.0
2010-03-29 09:40:00,52.12,52.14,52.09,52.13,18100.0,43.9609,43.9778,43.9356,43.9694,18100.0
2010-03-29 09:45:00,52.14,52.17,52.12,52.12,32000.0,43.9778,44.0031,43.9609,43.9609,32000.0
2010-03-29 09:50:00,52.14,52.17,52.09,52.09,9600.0,43.9778,44.0031,43.9356,43.9356,9600.0
2010-03-29 09:55:00,52.1,52.1,52.02,52.03,33300.0,43.9441,43.9441,43.8766,43.885,33300.0
2010-03-29 10:00:00,52.04,52.05,52.0,52.05,27400.0,43.8935,43.9019,43.8597,43.9019,27400.0
2010-03-29 10:05:00,52.05,52.07,52.04,52.07,15900.0,43.9019,43.9188,43.8935,43.9188,15900.0
2010-03-29 10:10:00,52.08,52.13,52.07,52.08,16000.0,43.9272,43.9694,43.9188,43.9272,16000.0
2010-03-29 10:15:00,52.08,52.09,52.06,52.06,12600.0,43.9272,43.9356,43.9103,43.9103,12600.0
2010-03-29 10:20:00,52.06,52.06,52.02,52.02,9300.0,43.9103,43.9103,43.8766,43.8766,9300.0
2010-03-29 10:25:00,52.03,52.07,52.01,52.05,183600.0,43.885,43.9188,43.8681,43.9019,183600.0
2010-03-29 10:30:00,52.04,52.07,51.99,52.06,26000.0,43.8935,43.9188,43.8513,43.9103,26000.0
2010-03-29 10:35:00,52.06,52.1,52.06,52.08,13600.0,43.9103,43.9441,43.9103,43.9272,13600.0
2010-03-29 10:40:00,52.08,52.11,52.07,52.07,12100.0,43.9272,43.9525,43.9188,43.9188,12100.0
2010-03-29 10:45:00,52.08,52.09,52.06,52.08,9700.0,43.9272,43.9356,43.9103,43.9272,9700.0
2010-03-29 10:50:00,52.08,52.08,52.06,52.06,14700.0,43.9272,43.9272,43.9103,43.9103,14700.0
2010-03-29 10:55:00,52.04,52.1,52.04,52.09,12200.0,43.8935,43.9441,43.8935,43.9356,12200.0
2010-03-29 11:00:00,52.1,52.11,52.08,52.09,8000.0,43.9441,43.9525,43.9272,43.9356,8000.0
2010-03-29 11:05:00,52.09,52.11,52.08,52.1,8500.0,43.9356,43.9525,43.9272,43.9441,8500.0
2010-03-29 11:10:00,52.12,52.13,52.1,52.11,7200.0,43.9609,43.9694,43.9441,43.9525,7200.0
2010-03-29 11:15:00,52.12,52.12,52.09,52.1,3700.0,43.9609,43.9609,43.9356,43.9441,3700.0
2010-03-29 11:20:00,52.1,52.14,52.09,52.14,7800.0,43.9441,43.9778,43.9356,43.9778,7800.0
2010-03-29 11:25:00,52.14,52.18,52.13,52.15,10000.0,43.9778,44.0115,43.9694,43.9862,10000.0
2010-03-29 11:30:00,52.14,52.15,52.13,52.13,6800.0,43.9778,43.9862,43.9694,43.9694,6800.0
2010-03-29 11:35:00,52.13,52.13,52.1,52.12,6800.0,43.9694,43.9694,43.9441,43.9609,6800.0
2010-03-29 11:40:00,52.12,52.13,52.11,52.13,10200.0,43.9609,43.9694,43.9525,43.9694,10200.0
2010-03-29 11:45:00,52.13,52.14,52.1,52.1,26600.0,43.9694,43.9778,43.9441,43.9441,26600.0
2010-03-29 11:50:00,52.11,52.12,52.09,52.1,11800.0,43.9525,43.9609,43.9356,43.9441,11800.0
2010-03-29 11:55:00,52.1,52.15,52.1,52.14,8000.0,43.9441,43.9862,43.9441,43.9778,8000.0
2010-03-29 12:00:00,52.14,52.15,52.11,52.12,9500.0,43.9778,43.9862,43.9525,43.9609,9500.0
2010-03-29 12:05:00,52.14,52.14,52.12,52.12,4800.0,43.9778,43.9778,43.9609,43.9609,4800.0
2010-03-29 12:10:00,52.11,52.13,52.11,52.13,4900.0,43.9525,43.9694,43.9525,43.9694,4900.0
2010-03-29 12:15:00,52.13,52.14,52.12,52.12,3000.0,43.9694,43.9778,43.9609,43.9609,3000.0
2010-03-29 12:20:00,52.11,52.11,52.1,52.1,18500.0,43.9525,43.9525,43.9441,43.9441,18500.0
2010-03-29 12:25:00,52.1,52.11,52.07,52.1,27600.0,43.9441,43.9525,43.9188,43.9441,27600.0
2010-03-29 12:30:00,52.11,52.13,52.1,52.11,6400.0,43.9525,43.9694,43.9441,43.9525,6400.0
2010-03-29 12:35:00,52.11,52.11,52.09,52.09,14500.0,43.9525,43.9525,43.9356,43.9356,14500.0
2010-03-29 12:40:00,52.1,52.1,52.06,52.09,12000.0,43.9441,43.9441,43.9103,43.9356,12000.0
2010-03-29 12:45:00,52.08,52.11,52.05,52.1,13200.0,43.9272,43.9525,43.9019,43.9441,13200.0
2010-03-29 12:50:00,52.1,52.1,52.08,52.09,7200.0,43.9441,43.9441,43.9272,43.9356,7200.0
2010-03-29 12:55:00,52.08,52.08,52.05,52.05,8300.0,43.9272,43.9272,43.9019,43.9019,8300.0
2010-03-29 13:00:00,52.05,52.08,52.05,52.08,7500.0,43.9019,43.9272,43.9019,43.9272,7500.0
2010-03-29 13:05:00,52.08,52.09,52.06,52.06,10500.0,43.9272,43.9356,43.9103,43.9103,10500.0
2010-03-29 13:10:00,52.08,52.1,52.07,52.07,6200.0,43.9272,43.9441,43.9188,43.9188,6200.0
2010-03-29 13:15:00,52.07,52.09,52.07,52.08,7100.0,43.9188,43.9356,43.9188,43.9272,7100.0
2010-03-29 13:20:00,52.08,52.1,52.07,52.08,17200.0,43.9272,43.9441,43.9188,43.9272,17200.0
2010-03-29 13:25:00,52.08,52.1,52.07,52.08,8800.0,43.9272,43.9441,43.9188,43.9272,8800.0
2010-03-29 13:30:00,52.08,52.09,52.08,52.08,15000.0,43.9272,43.9356,43.9272,43.9272,15000.0
2010-03-29 13:35:00,52.07,52.07,52.03,52.05,39900.0,43.9188,43.9188,43.885,43.9019,39900.0
2010-03-29 13:40:00,52.05,52.06,52.0,52.01,30600.0,43.9019,43.9103,43.8597,43.8681,30600.0
2010-03-29 13:45:00,52.02,52.07,52.01,52.06,26400.0,43.8766,43.9188,43.8681,43.9103,26400.0
2010-03-29 13:50:00,52.06,52.08,52.06,52.08,14900.0,43.9103,43.9272,43.9103,43.9272,14900.0
2010-03-29 13:55:00,52.08,52.08,52.05,52.05,10400.0,43.9272,43.9272,43.9019,43.9019,10400.0
2010-03-29 14:00:00,52.06,52.06,52.03,52.05,8200.0,43.9103,43.9103,43.885,43.9019,8200.0
2010-03-29 14:05:00,52.06,52.08,52.05,52.06,16400.0,43.9103,43.9272,43.9019,43.9103,16400.0
2010-03-29 14:10:00,52.06,52.08,52.04,52.07,16400.0,43.9103,43.9272,43.8935,43.9188,16400.0
2010-03-29 14:15:00,52.07,52.08,52.06,52.07,28000.0,43.9188,43.9272,43.9103,43.9188,28000.0
2010-03-29 14:20:00,52.06,52.06,52.02,52.05,29500.0,43.9103,43.9103,43.8766,43.9019,29500.0
2010-03-29 14:25:00,52.05,52.06,51.99,52.01,107500.0,43.9019,43.9103,43.8513,43.8681,107500.0
2010-03-29 14:30:00,52.03,52.06,52.02,52.04,29900.0,43.885,43.9103,43.8766,43.8935,29900.0
2010-03-29 14:35:00,52.04,52.07,52.03,52.05,16700.0,43.8935,43.9188,43.885,43.9019,16700.0
2010-03-29 14:40:00,52.05,52.05,52.02,52.03,28600.0,43.9019,43.9019,43.8766,43.885,28600.0
2010-03-29 14:45:00,52.02,52.06,52.01,52.05,19200.0,43.8766,43.9103,43.8681,43.9019,19200.0
2010-03-29 14:50:00,52.05,52.08,52.04,52.07,17300.0,43.9019,43.9272,43.8935,43.9188,17300.0
2010-03-29 14:55:00,52.07,52.08,52.06,52.07,19800.0,43.9188,43.9272,43.9103,43.9188,19800.0
2010-03-29 15:00:00,52.07,52.1,52.07,52.08,18100.0,43.9188,43.9441,43.9188,43.9272,18100.0
2010-03-29 15:05:00,52.08,52.1,52.07,52.1,28800.0,43.9272,43.9441,43.9188,43.9441,28800.0
2010-03-29 15:10:00,52.1,52.1,52.09,52.1,24600.0,43.9441,43.9441,43.9356,43.9441,24600.0
2010-03-29 15:15:00,52.09,52.1,52.06,52.1,43400.0,43.9356,43.9441,43.9103,43.9441,43400.0
2010-03-29 15:20:00,52.1,52.1,52.09,52.09,31500.0,43.9441,43.9441,43.9356,43.9356,31500.0
2010-03-29 15:25:00,52.09,52.1,52.09,52.1,57000.0,43.9356,43.9441,43.9356,43.9441,57000.0
2010-03-29 15:30:00,52.1,52.1,52.07,52.07,51700.0,43.9441,43.9441,43.9188,43.9188,51700.0
2010-03-29 15:35:00,52.06,52.09,52.06,52.09,34000.0,43.9103,43.9356,43.9103,43.9356,34000.0
2010-03-29 15:40:00,52.09,52.1,52.07,52.1,169000.0,43.9356,43.9441,43.9188,43.9441,169000.0
2010-03-29 15:45:00,52.09,52.1,52.06,52.06,30400.0,43.9356,43.9441,43.9103,43.9103,30400.0
2010-03-29 15:50:00,52.07,52.09,52.07,52.08,28300.0,43.9188,43.9356,43.9188,43.9272,28300.0
2010-03-29 15:55:00,52.08,52.11,52.06,52.1,68100.0,43.9272,43.9525,43.9103,43.9441,68100.0
2010-03-30 09:30:00,52.17,52.22,52.15,52.19,60100.0,44.0031,44.0453,43.9862,44.02,60100.0
2010-03-30 09:35:00,52.21,52.25,52.16,52.18,9400.0,44.0368,44.0706,43.9947,44.0115,9400.0
2010-03-30 09:40:00,52.19,52.21,52.17,52.18,32000.0,44.02,44.0368,44.0031,44.0115,32000.0
2010-03-30 09:45:00,52.18,52.24,52.17,52.24,25900.0,44.0115,44.0621,44.0031,44.0621,25900.0
2010-03-30 09:50:00,52.26,52.34,52.24,52.32,87700.0,44.079,44.1465,44.0621,44.1296,87700.0
2010-03-30 09:55:00,52.31,52.36,52.31,52.33,8200.0,44.1212,44.1634,44.1212,44.1381,8200.0
2010-03-30 10:00:00,52.34,52.37,52.29,52.34,37800.0,44.1465,44.1718,44.1043,44.1465,37800.0
2010-03-30 10:05:00,52.34,52.34,52.31,52.32,5900.0,44.1465,44.1465,44.1212,44.1296,5900.0
2010-03-30 10:10:00,52.31,52.33,52.29,52.31,6200.0,44.1212,44.1381,44.1043,44.1212,6200.0
2010-03-30 10:15:00,52.31,52.32,52.21,52.21,12800.0,44.1212,44.1296,44.0368,44.0368,12800.0
2010-03-30 10:20:00,52.21,52.23,52.2,52.23,19500.0,44.0368,44.0537,44.0284,44.0537,19500.0
2010-03-30 10:25:00,52.22,52.23,52.15,52.2,27700.0,44.0453,44.0537,43.9862,44.0284,27700.0
2010-03-30 10:30:00,52.2,52.24,52.2,52.24,29700.0,44.0284,44.0621,44.0284,44.0621,29700.0
2010-03-30 10:35:00,52.24,52.25,52.22,52.24,14900.0,44.0621,44.0706,44.0453,44.0621,14900.0
2010-03-30 10:40:00,52.24,52.26,52.23,52.24,24500.0,44.0621,44.079,44.0537,44.0621,24500.0
2010-03-30 10:45:00,52.22,52.24,52.2,52.24,13000.0,44.0453,44.0621,44.0284,44.0621,13000.0
2010-03-30 10:50:00,52.22,52.24,52.2,52.24,5100.0,44.0453,44.0621,44.0284,44.0621,5100.0
2010-03-30 10:55:00,52.23,52.24,52.22,52.22,8300.0,44.0537,44.0621,44.0453,44.0453,8300.0
2010-03-30 11:00:00,52.22,52.22,52.1,52.12,25400.0,44.0453,44.0453,43.9441,43.9609,25400.0
2010-03-30 11:05:00,52.11,52.11,52.04,52.08,36000.0,43.9525,43.9525,43.8935,43.9272,36000.0
2010-03-30 11:10:00,52.07,52.07,52.01,52.04,11300.0,43.9188,43.9188,43.8681,43.8935,11300.0
2010-03-30 11:15:00,52.03,52.06,52.02,52.02,25100.0,43.885,43.9103,43.8766,43.8766,25100.0
2010-03-30 11:20:00,52.02,52.03,51.97,51.98,34600.0,43.8766,43.885,43.8344,43.8428,34600.0
2010-03-30 11:25:00,52.01,52.04,51.98,52.04,37400.0,43.8681,43.8935,43.8428,43.8935,37400.0
2010-03-30 11:30:00,52.04,52.05,52.03,52.03,10900.0,43.8935,43.9019,43.885,43.885,10900.0
2010-03-30 11:35:00,52.02,52.05,52.01,52.02,20900.0,43.8766,43.9019,43.8681,43.8766,20900.0
2010-03-30 11:40:00,52.06,52.1,52.06,52.1,33400.0,43.9103,43.9441,43.9103,43.9441,33400.0
2010-03-30 11:45:00,52.1,52.13,52.1,52.13,21400.0,43.9441,43.9694,43.9441,43.9694,21400.0
2010-03-30 11:50:00,52.13,52.14,52.1,52.12,8800.0,43.9694,43.9778,43.9441,43.9609,8800.0
2010-03-30 11:55:00,52.1,52.13,52.1,52.12,21300.0,43.9441,43.9694,43.9441,43.9609,21300.0
2010-03-30 12:00:00,52.13,52.14,52.1,52.1,8000.0,43.9694,43.9778,43.9441,43.9441,8000.0
2010-03-30 12:05:00,52.1,52.14,52.1,52.12,25100.0,43.9441,43.9778,43.9441,43.9609,25100.0
2010-03-30 12:10:00,52.13,52.13,52.11,52.13,4600.0,43.9694,43.9694,43.9525,43.9694,4600.0
2010-03-30 12:15:00,52.14,52.14,52.09,52.1,35800.0,43.9778,43.9778,43.9356,43.9441,35800.0
2010-03-30 12:20:00,52.11,52.13,52.1,52.12,25100.0,43.9525,43.9694,43.9441,43.9609,25100.0
2010-03-30 12:25:00,52.12,52.18,52.12,52.18,31600.0,43.9609,44.0115,43.9609,44.0115,31600.0
2010-03-30 12:30:00,52.19,52.19,52.17,52.19,26400.0,44.02,44.02,44.0031,44.02,26400.0
2010-03-30 12:35:00,52.19,52.19,52.16,52.17,26000.0,44.02,44.02,43.9947,44.0031,26000.0
2010-03-30 12:40:00,52.17,52.19,52.17,52.19,8000.0,44.0031,44.02,44.0031,44.02,8000.0
2010-03-30 12:45:00,52.18,52.18,52.16,52.16,27000.0,44.0115,44.0115,43.9947,43.9947,27000.0
2010-03-30 12:50:00,52.16,52.18,52.16,52.17,6800.0,43.9947,44.0115,43.9947,44.0031,6800.0
2010-03-30 12:55:00,52.18,52.2,52.18,52.19,30700.0,44.0115,44.0284,44.0115,44.02,30700.0
2010-03-30 13:00:00,52.18,52.18,52.15,52.17,37100.0,44.0115,44.0115,43.9862,44.0031,37100.0
2010-03-30 13:05:00,52.16,52.18,52.16,52.17,9400.0,43.9947,44.0115,43.9947,44.0031,9400.0
2010-03-30 13:10:00,52.17,52.18,52.17,52.17,17900.0,44.0031,44.0115,44.0031,44.0031,17900.0
2010-03-30 13:15:00,52.18,52.18,52.14,52.14,7500.0,44.0115,44.0115,43.9778,43.9778,7500.0
2010-03-30 13:20:00,52.14,52.14,52.09,52.09,21900.0,43.9778,43.9778,43.9356,43.9356,21900.0
2010-03-30 13:25:00,52.08,52.13,52.08,52.13,9300.0,43.9272,43.9694,43.9272,43.9694,9300.0
2010-03-30 13:30:00,52.12,52.14,52.1,52.12,19500.0,43.9609,43.9778,43.9441,43.9609,19500.0
2010-03-30 13:35:00,52.13,52.15,52.11,52.11,2000.0,43.9694,43.9862,43.9525,43.9525,2000.0
2010-03-30 13:40:00,52.11,52.11,52.09,52.09,8200.0,43.9525,43.9525,43.9356,43.9356,8200.0
2010-03-30 13:45:00,52.1,52.14,52.07,52.12,27900.0,43.9441,43.9778,43.9188,43.9609,27900.0
2010-03-30 13:50:00,52.13,52.15,52.13,52.15,7400.0,43.9694,43.9862,43.9694,43.9862,7400.0
2010-03-30 13:55:00,52.14,52.16,52.14,52.15,11000.0,43.9778,43.9947,43.9778,43.9862,11000.0
2010-03-30 14:00:00,52.15,52.16,52.14,52.15,14700.0,43.9862,43.9947,43.9778,43.9862,14700.0
2010-03-30 14:05:00,52.15,52.16,52.12,52.14,14600.0,43.9862,43.9947,43.9609,43.9778,14600.0
2010-03-30 14:10:00,52.15,52.18,52.15,52.15,9900.0,43.9862,44.0115,43.9862,43.9862,9900.0
2010-03-30 14:15:00,52.15,52.16,52.14,52.14,9200.0,43.9862,43.9947,43.9778,43.9778,9200.0
2010-03-30 14:20:00,52.14,52.17,52.14,52.15,11000.0,43.9778,44.0031,43.9778,43.9862,11000.0
2010-03-30 14:25:00,52.15,52.18,52.14,52.17,14500.0,43.9862,44.0115,43.9778,44.0031,14500.0
2010-03-30 14:30:00,52.17,52.22,52.17,52.22,9400.0,44.0031,44.0453,44.0031,44.0453,9400.0
2010-03-30 14:35:00,52.22,52.22,52.21,52.22,5200.0,44.0453,44.0453,44.0368,44.0453,5200.0
2010-03-30 14:40:00,52.23,52.23,52.2,52.22,6500.0,44.0537,44.0537,44.0284,44.0453,6500.0
2010-03-30 14:45:00,52.22,52.23,52.21,52.23,14200.0,44.0453,44.0537,44.0368,44.0537,14200.0
2010-03-30 14:50:00,52.22,52.24,52.22,52.24,14600.0,44.0453,44.0621,44.0453,44.0621,14600.0
2010-03-30 14:55:00,52.25,52.27,52.21,52.22,46300.0,44.0706,44.0874,44.0368,44.0453,46300.0
2010-03-30 15:00:00,52.22,52.25,52.22,52.24,18800.0,44.0453,44.0706,44.0453,44.0621,18800.0
2010-03-30 15:05:00,52.22,52.24,52.22,52.23,8500.0,44.0453,44.0621,44.0453,44.0537,8500.0
2010-03-30 15:10:00,52.23,52.23,52.21,52.23,42100.0,44.0537,44.0537,44.0368,44.0537,42100.0
2010-03-30 15:15:00,52.23,52.25,52.23,52.24,9100.0,44.0537,44.0706,44.0537,44.0621,9100.0
2010-03-30 15:20:00,52.23,52.24,52.2,52.21,9600.0,44.0537,44.0621,44.0284,44.0368,9600.0
2010-03-30 15:25:00,52.21,52.25,52.21,52.24,38900.0,44.0368,44.0706,44.0368,44.0621,38900.0
2010-03-30 15:30:00,52.24,52.28,52.24,52.28,7400.0,44.0621,44.0959,44.0621,44.0959,7400.0
2010-03-30 15:35:00,52.28,52.28,52.25,52.25,12100.0,44.0959,44.0959,44.0706,44.0706,12100.0
2010-03-30 15:40:00,52.24,52.28,52.24,52.24,12400.0,44.0621,44.0959,44.0621,44.0621,12400.0
2010-03-30 15:45:00,52.24,52.24,52.2,52.23,74200.0,44.0621,44.0621,44.0284,44.0537,74200.0
2010-03-30 15:50:00,52.24,52.24,52.22,52.22,28200.0,44.0621,44.0621,44.0453,44.0453,28200.0
2010-03-30 15:55:00,52.22,52.22,52.19,52.21,94600.0,44.0453,44.0453,44.02,44.0368,94600.0
2010-03-30 16:00:00,52.22,52.22,52.19,52.19,1800.0,44.0453,44.0453,44.02,44.02,1800.0
2010-03-30 16:05:00,52.24,52.26,52.24,52.26,700.0,44.0621,44.079,44.0621,44.079,700.0
2010-03-30 16:10:00,52.26,52.26,52.26,52.26,0.0,44.079,44.079,44.079,44.079,0.0
2010-03-31 09:30:00,52.06,52.09,52.04,52.08,62800.0,43.9103,43.9356,43.8935,43.9272,62800.0
2010-03-31 09:35:00,52.08,52.13,52.08,52.11,35900.0,43.9272,43.9694,43.9272,43.9525,35900.0
2010-03-31 09:40:00,52.11,52.15,51.98,51.98,51900.0,43.9525,43.9862,43.8428,43.8428,51900.0
2010-03-31 09:45:00,51.98,51.99,51.9,51.9,20800.0,43.8428,43.8513,43.7754,43.7754,20800.0
2010-03-31 09:50:00,51.9,51.99,51.9,51.97,64000.0,43.7754,43.8513,43.7754,43.8344,64000.0
2010-03-31 09:55:00,51.98,51.98,51.92,51.95,24200.0,43.8428,43.8428,43.7922,43.8175,24200.0
2010-03-31 10:00:00,51.97,52.05,51.97,52.01,34400.0,43.8344,43.9019,43.8344,43.8681,34400.0
2010-03-31 10:05:00,52.02,52.04,52.01,52.04,26100.0,43.8766,43.8935,43.8681,43.8935,26100.0
2010-03-31 10:10:00,52.04,52.04,51.99,52.0,44700.0,43.8935,43.8935,43.8513,43.8597,44700.0
2010-03-31 10:15:00,52.0,52.05,51.97,52.03,44900.0,43.8597,43.9019,43.8344,43.885,44900.0
2010-03-31 10:20:00,52.03,52.14,52.03,52.14,32000.0,43.885,43.9778,43.885,43.9778,32000.0
2010-03-31 10:25:00,52.14,52.15,52.12,52.13,40400.0,43.9778,43.9862,43.9609,43.9694,40400.0
2010-03-31 10:30:00,52.13,52.16,52.12,52.16,30600.0,43.9694,43.9947,43.9609,43.9947,30600.0
2010-03-31 10:35:00,52.16,52.18,52.14,52.15,9600.0,43.9947,44.0115,43.9778,43.9862,9600.0
2010-03-31 10:40:00,52.14,52.16,52.11,52.11,21500.0,43.9778,43.9947,43.9525,43.9525,21500.0
2010-03-31 10:45:00,52.11,52.11,52.09,52.11,18200.0,43.9525,43.9525,43.9356,43.9525,18200.0
2010-03-31 10:50:00,52.11,52.11,52.09,52.11,8600.0,43.9525,43.9525,43.9356,43.9525,8600.0
2010-03-31 10:55:00,52.09,52.13,52.09,52.13,17000.0,43.9356,43.9694,43.9356,43.9694,17000.0
2010-03-31 11:00:00,52.12,52.12,52.06,52.07,19400.0,43.9609,43.9609,43.9103,43.9188,19400.0
2010-03-31 11:05:00,52.07,52.1,52.07,52.1,9300.0,43.9188,43.9441,43.9188,43.9441,9300.0
2010-03-31 11:10:00,52.1,52.1,52.08,52.09,8800.0,43.9441,43.9441,43.9272,43.9356,8800.0
2010-03-31 11:15:00,52.09,52.1,52.08,52.08,5300.0,43.9356,43.9441,43.9272,43.9272,5300.0
2010-03-31 11:20:00,52.08,52.13,52.06,52.11,29400.0,43.9272,43.9694,43.9103,43.9525,29400.0
2010-03-31 11:25:00,52.11,52.12,52.09,52.1,159700.0,43.9525,43.9609,43.9356,43.9441,159700.0
2010-03-31 11:30:00,52.1,52.15,52.1,52.14,81600.0,43.9441,43.9862,43.9441,43.9778,81600.0
2010-03-31 11:35:00,52.15,52.16,52.13,52.15,196000.0,43.9862,43.9947,43.9694,43.9862,196000.0
2010-03-31 11:40:00,52.15,52.19,52.15,52.16,174700.0,43.9862,44.02,43.9862,43.9947,174700.0
2010-03-31 11:45:00,52.16,52.2,52.16,52.2,187400.0,43.9947,44.0284,43.9947,44.0284,187400.0
2010-03-31 11:50:00,52.2,52.2,52.17,52.18,10900.0,44.0284,44.0284,44.0031,44.0115,10900.0
2010-03-31 11:55:00,52.18,52.18,52.16,52.18,21800.0,44.0115,44.0115,43.9947,44.0115,21800.0
2010-03-31 12:00:00,52.17,52.17,52.15,52.15,9400.0,44.0031,44.0031,43.9862,43.9862,9400.0
2010-03-31 12:05:00,52.14,52.16,52.13,52.14,48600.0,43.9778,43.9947,43.9694,43.9778,48600.0
2010-03-31 12:10:00,52.14,52.15,52.14,52.15,22600.0,43.9778,43.9862,43.9778,43.9862,22600.0
2010-03-31 12:15:00,52.15,52.19,52.15,52.18,15600.0,43.9862,44.02,43.9862,44.0115,15600.0
2010-03-31 12:20:00,52.19,52.21,52.18,52.19,55500.0,44.02,44.0368,44.0115,44.02,55500.0
2010-03-31 12:25:00,52.19,52.2,52.15,52.15,9400.0,44.02,44.0284,43.9862,43.9862,9400.0
2010-03-31 12:30:00,52.15,52.16,52.14,52.15,39700.0,43.9862,43.9947,43.9778,43.9862,39700.0
2010-03-31 12:35:00,52.16,52.2,52.16,52.2,15100.0,43.9947,44.0284,43.9947,44.0284,15100.0
2010-03-31 12:40:00,52.2,52.21,52.18,52.18,20100.0,44.0284,44.0368,44.0115,44.0115,20100.0
2010-03-31 12:45:00,52.19,52.21,52.14,52.17,29000.0,44.02,44.0368,43.9778,44.0031,29000.0
2010-03-31 12:50:00,52.17,52.18,52.17,52.18,1100.0,44.0031,44.0115,44.0031,44.0115,1100.0
2010-03-31 12:55:00,52.17,52.17,52.15,52.16,21100.0,44.0031,44.0031,43.9862,43.9947,21100.0
2010-03-31 13:00:00,52.16,52.16,52.13,52.14,58000.0,43.9947,43.9947,43.9694,43.9778,58000.0
2010-03-31 13:05:00,52.14,52.16,52.13,52.15,29600.0,43.9778,43.9947,43.9694,43.9862,29600.0
2010-03-31 13:10:00,52.14,52.15,52.14,52.14,23200.0,43.9778,43.9862,43.9778,43.9778,23200.0
2010-03-31 13:15:00,52.15,52.16,52.14,52.15,34500.0,43.9862,43.9947,43.9778,43.9862,34500.0
2010-03-31 13:20:00,52.14,52.14,52.12,52.14,59100.0,43.9778,43.9778,43.9609,43.9778,59100.0
2010-03-31 13:25:00,52.14,52.15,52.14,52.15,21800.0,43.9778,43.9862,43.9778,43.9862,21800.0
2010-03-31 13:30:00,52.16,52.16,52.14,52.14,21800.0,43.9947,43.9947,43.9778,43.9778,21800.0
2010-03-31 13:35:00,52.15,52.15,52.13,52.14,21000.0,43.9862,43.9862,43.9694,43.9778,21000.0
2010-03-31 13:40:00,52.14,52.16,52.14,52.15,30100.0,43.9778,43.9947,43.9778,43.9862,30100.0
2010-03-31 13:45:00,52.15,52.17,52.14,52.17,29200.0,43.9862,44.0031,43.9778,44.0031,29200.0
2010-03-31 13:50:00,52.17,52.18,52.16,52.17,22400.0,44.0031,44.0115,43.9947,44.0031,22400.0
2010-03-31 13:55:00,52.17,52.18,52.16,52.17,31200.0,44.0031,44.0115,43.9947,44.0031,31200.0
2010-03-31 14:00:00,52.17,52.19,52.16,52.19,34100.0,44.0031,44.02,43.9947,44.02,34100.0
2010-03-31 14:05:00,52.18,52.23,52.17,52.19,31800.0,44.0115,44.0537,44.0031,44.02,31800.0
2010-03-31 14:10:00,52.2,52.2,52.17,52.17,27300.0,44.0284,44.0284,44.0031,44.0031,27300.0
2010-03-31 14:15:00,52.18,52.19,52.16,52.16,25800.0,44.0115,44.02,43.9947,43.9947,25800.0
2010-03-31 14:20:00,52.16,52.17,52.16,52.17,24900.0,43.9947,44.0031,43.9947,44.0031,24900.0
2010-03-31 14:25:00,52.17,52.2,52.16,52.19,83500.0,44.0031,44.0284,43.9947,44.02,83500.0
2010-03-31 14:30:00,52.19,52.2,52.16,52.16,82400.0,44.02,44.0284,43.9947,43.9947,82400.0
2010-03-31 14:35:00,52.17,52.18,52.16,52.16,22500.0,44.0031,44.0115,43.9947,43.9947,22500.0
2010-03-31 14:40:00,52.15,52.15,52.09,52.09,84300.0,43.9862,43.9862,43.9356,43.9356,84300.0
2010-03-31 14:45:00,52.1,52.1,52.06,52.06,291300.0,43.9441,43.9441,43.9103,43.9103,291300.0
2010-03-31 14:50:00,52.06,52.07,52.02,52.04,248900.0,43.9103,43.9188,43.8766,43.8935,248900.0
2010-03-31 14:55:00,52.04,52.05,52.03,52.04,56700.0,43.8935,43.9019,43.885,43.8935,56700.0
2010-03-31 15:00:00,52.04,52.04,52.0,52.0,190600.0,43.8935,43.8935,43.8597,43.8597,190600.0
2010-03-31 15:05:00,52.01,52.04,52.01,52.03,138300.0,43.8681,43.8935,43.8681,43.885,138300.0
2010-03-31 15:10:00,52.04,52.04,52.01,52.01,56200.0,43.8935,43.8935,43.8681,43.8681,56200.0
2010-03-31 15:15:00,52.01,52.01,51.98,52.01,58700.0,43.8681,43.8681,43.8428,43.8681,58700.0
2010-03-31 15:20:00,52.0,52.0,51.95,51.97,130800.0,43.8597,43.8597,43.8175,43.8344,130800.0
2010-03-31 15:25:00,51.97,52.04,51.95,52.04,63800.0,43.8344,43.8935,43.8175,43.8935,63800.0
2010-03-31 15:30:00,52.04,52.05,52.0,52.03,70000.0,43.8935,43.9019,43.8597,43.885,70000.0
2010-03-31 15:35:00,52.02,52.03,51.99,52.01,97500.0,43.8766,43.885,43.8513,43.8681,97500.0
2010-03-31 15:40:00,52.01,52.03,51.99,51.99,82000.0,43.8681,43.885,43.8513,43.8513,82000.0
2010-03-31 15:45:00,51.99,51.99,51.91,51.91,123600.0,43.8513,43.8513,43.7838,43.7838,123600.0
2010-03-31 15:50:00,51.91,51.98,51.89,51.95,107700.0,43.7838,43.8428,43.7669,43.8175,107700.0
2010-03-31 15:55:00,51.95,52.02,51.95,51.97,271900.0,43.8175,43.8766,43.8175,43.8344,271900.0
2010-04-01 09:30:00,52.33,52.4,52.27,52.38,298000.0,44.1381,44.1971,44.0874,44.1802,298000.0
2010-04-01 09:35:00,52.38,52.44,52.38,52.39,48800.0,44.1802,44.2308,44.1802,44.1887,48800.0
2010-04-01 09:40:00,52.38,52.43,52.38,52.42,61000.0,44.1802,44.2224,44.1802,44.214,61000.0
2010-04-01 09:45:00,52.43,52.48,52.42,52.42,35600.0,44.2224,44.2646,44.214,44.214,35600.0
2010-04-01 09:50:00,52.43,52.44,52.41,52.44,6400.0,44.2224,44.2308,44.2055,44.2308,6400.0
2010-04-01 09:55:00,52.45,52.47,52.41,52.41,19100.0,44.2393,44.2561,44.2055,44.2055,19100.0
2010-04-01 10:00:00,52.44,52.5,52.41,52.42,105600.0,44.2308,44.2814,44.2055,44.214,105600.0
2010-04-01 10:05:00,52.43,52.45,52.37,52.37,24700.0,44.2224,44.2393,44.1718,44.1718,24700.0
2010-04-01 10:10:00,52.39,52.43,52.38,52.43,17500.0,44.1887,44.2224,44.1802,44.2224,17500.0
2010-04-01 10:15:00,52.43,52.43,52.36,52.36,20500.0,44.2224,44.2224,44.1634,44.1634,20500.0
2010-04-01 10:20:00,52.36,52.38,52.36,52.37,36500.0,44.1634,44.1802,44.1634,44.1718,36500.0
2010-04-01 10:25:00,52.37,52.38,52.33,52.37,32700.0,44.1718,44.1802,44.1381,44.1718,32700.0
2010-04-01 10:30:00,52.38,52.39,52.35,52.35,7500.0,44.1802,44.1887,44.1549,44.1549,7500.0
2010-04-01 10:35:00,52.34,52.37,52.34,52.37,12200.0,44.1465,44.1718,44.1465,44.1718,12200.0
2010-04-01 10:40:00,52.38,52.4,52.37,52.37,27300.0,44.1802,44.1971,44.1718,44.1718,27300.0
2010-04-01 10:45:00,52.38,52.39,52.33,52.34,34300.0,44.1802,44.1887,44.1381,44.1465,34300.0
2010-04-01 10:50:00,52.34,52.34,52.3,52.31,28000.0,44.1465,44.1465,44.1127,44.1212,28000.0
2010-04-01 10:55:00,52.33,52.33,52.25,52.28,75600.0,44.1381,44.1381,44.0706,44.0959,75600.0
2010-04-01 11:00:00,52.28,52.28,52.25,52.27,31000.0,44.0959,44.0959,44.0706,44.0874,31000.0
2010-04-01 11:05:00,52.28,52.29,52.27,52.28,15300.0,44.0959,44.1043,44.0874,44.0959,15300.0
2010-04-01 11:10:00,52.27,52.27,52.22,52.26,13700.0,44.0874,44.0874,44.0453,44.079,13700.0
2010-04-01 11:15:00,52.26,52.27,52.23,52.24,14100.0,44.079,44.0874,44.0537,44.0621,14100.0
2010-04-01 11:20:00,52.23,52.26,52.21,52.25,17300.0,44.0537,44.079,44.0368,44.0706,17300.0
2010-04-01 11:25:00,52.25,52.29,52.25,52.29,9600.0,44.0706,44.1043,44.0706,44.1043,9600.0
2010-04-01 11:30:00,52.3,52.31,52.29,52.31,4900.0,44.1127,44.1212,44.1043,44.1212,4900.0
2010-04-01 11:35:00,52.32,52.32,52.29,52.31,9300.0,44.1296,44.1296,44.1043,44.1212,9300.0
2010-04-01 11:40:00,52.32,52.34,52.31,52.32,14300.0,44.1296,44.1465,44.1212,44.1296,14300.0
2010-04-01 11:45:00,52.32,52.33,52.32,52.32,5100.0,44.1296,44.1381,44.1296,44.1296,5100.0
2010-04-01 11:50:00,52.32,52.33,52.31,52.33,15600.0,44.1296,44.1381,44.1212,44.1381,15600.0
2010-04-01 11:55:00,52.33,52.34,52.29,52.29,6600.0,44.1381,44.1465,44.1043,44.1043,6600.0
2010-04-01 12:00:00,52.3,52.31,52.28,52.29,15800.0,44.1127,44.1212,44.0959,44.1043,15800.0
2010-04-01 12:05:00,52.29,52.31,52.28,52.31,17100.0,44.1043,44.1212,44.0959,44.1212,17100.0
2010-04-01 12:10:00,52.3,52.31,52.28,52.29,8800.0,44.1127,44.1212,44.0959,44.1043,8800.0
2010-04-01 12:15:00,52.29,52.29,52.27,52.27,7300.0,44.1043,44.1043,44.0874,44.0874,7300.0
2010-04-01 12:20:00,52.27,52.28,52.26,52.28,13800.0,44.0874,44.0959,44.079,44.0959,13800.0
2010-04-01 12:25:00,52.27,52.28,52.24,52.24,14900.0,44.0874,44.0959,44.0621,44.0621,14900.0
2010-04-01 12:30:00,52.24,52.25,52.23,52.24,26000.0,44.0621,44.0706,44.0537,44.0621,26000.0
2010-04-01 12:35:00,52.23,52.25,52.23,52.24,2400.0,44.0537,44.0706,44.0537,44.0621,2400.0
2010-04-01 12:40:00,52.24,52.25,52.22,52.23,74700.0,44.0621,44.0706,44.0453,44.0537,74700.0
2010-04-01 12:45:00,52.23,52.25,52.22,52.24,20200.0,44.0537,44.0706,44.0453,44.0621,20200.0
2010-04-01 12:50:00,52.25,52.26,52.22,52.26,128200.0,44.0706,44.079,44.0453,44.079,128200.0
2010-04-01 12:55:00,52.26,52.27,52.24,52.24,12100.0,44.079,44.0874,44.0621,44.0621,12100.0
2010-04-01 13:00:00,52.24,52.25,52.23,52.23,25300.0,44.0621,44.0706,44.0537,44.0537,25300.0
2010-04-01 13:05:00,52.24,52.25,52.22,52.25,9700.0,44.0621,44.0706,44.0453,44.0706,9700.0
2010-04-01 13:10:00,52.26,52.26,52.23,52.23,8400.0,44.079,44.079,44.0537,44.0537,8400.0
2010-04-01 13:15:00,52.23,52.26,52.23,52.23,14800.0,44.0537,44.079,44.0537,44.0537,14800.0
2010-04-01 13:20:00,52.24,52.26,52.23,52.25,18800.0,44.0621,44.079,44.0537,44.0706,18800.0
2010-04-01 13:25:00,52.25,52.26,52.25,52.25,4400.0,44.0706,44.079,44.0706,44.0706,4400.0
2010-04-01 13:30:00,52.25,52.27,52.24,52.26,18400.0,44.0706,44.0874,44.0621,44.079,18400.0
2010-04-01 13:35:00,52.26,52.28,52.25,52.27,13200.0,44.079,44.0959,44.0706,44.0874,13200.0
2010-04-01 13:40:00,52.27,52.28,52.18,52.2,17200.0,44.0874,44.0959,44.0115,44.0284,17200.0
2010-04-01 13:45:00,52.2,52.2,52.12,52.13,23500.0,44.0284,44.0284,43.9609,43.9694,23500.0
2010-04-01 13:50:00,52.13,52.13,52.08,52.09,22000.0,43.9694,43.9694,43.9272,43.9356,22000.0
2010-04-01 13:55:00,52.09,52.1,52.06,52.08,19700.0,43.9356,43.9441,43.9103,43.9272,19700.0
2010-04-01 14:00:00,52.08,52.11,52.04,52.07,18600.0,43.9272,43.9525,43.8935,43.9188,18600.0
2010-04-01 14:05:00,52.07,52.07,52.02,52.05,37600.0,43.9188,43.9188,43.8766,43.9019,37600.0
2010-04-01 14:10:00,52.04,52.09,52.04,52.08,6400.0,43.8935,43.9356,43.8935,43.9272,6400.0
2010-04-01 14:15:00,52.08,52.13,52.06,52.13,29100.0,43.9272,43.9694,43.9103,43.9694,29100.0
2010-04-01 14:20:00,52.12,52.13,52.1,52.1,14200.0,43.9609,43.9694,43.9441,43.9441,14200.0
2010-04-01 14:25:00,52.09,52.09,52.05,52.05,17700.0,43.9356,43.9356,43.9019,43.9019,17700.0
2010-04-01 14:30:00,52.05,52.09,52.0,52.0,40300.0,43.9019,43.9356,43.8597,43.8597,40300.0
2010-04-01 14:35:00,51.99,51.99,51.94,51.96,25800.0,43.8513,43.8513,43.8091,43.826,25800.0
2010-04-01 14:40:00,51.95,51.97,51.9,51.96,70700.0,43.8175,43.8344,43.7754,43.826,70700.0
2010-04-01 14:45:00,51.95,51.99,51.94,51.99,27200.0,43.8175,43.8513,43.8091,43.8513,27200.0
2010-04-01 14:50:00,51.99,52.05,51.98,52.04,35400.0,43.8513,43.9019,43.8428,43.8935,35400.0
2010-04-01 14:55:00,52.03,52.06,51.99,52.06,31300.0,43.885,43.9103,43.8513,43.9103,31300.0
2010-04-01 15:00:00,52.05,52.08,52.03,52.05,57300.0,43.9019,43.9272,43.885,43.9019,57300.0
2010-04-01 15:05:00,52.02,52.05,52.01,52.04,39700.0,43.8766,43.9019,43.8681,43.8935,39700.0
2010-04-01 15:10:00,52.04,52.07,52.04,52.06,15600.0,43.8935,43.9188,43.8935,43.9103,15600.0
2010-04-01 15:15:00,52.07,52.1,52.05,52.06,47400.0,43.9188,43.9441,43.9019,43.9103,47400.0
2010-04-01 15:20:00,52.06,52.09,52.06,52.08,17400.0,43.9103,43.9356,43.9103,43.9272,17400.0
2010-04-01 15:25:00,52.08,52.09,52.05,52.06,20400.0,43.9272,43.9356,43.9019,43.9103,20400.0
2010-04-01 15:30:00,52.06,52.15,52.06,52.14,44200.0,43.9103,43.9862,43.9103,43.9778,44200.0
2010-04-01 15:35:00,52.14,52.14,52.09,52.11,23700.0,43.9778,43.9778,43.9356,43.9525,23700.0
2010-04-01 15:40:00,52.12,52.16,52.12,52.15,45500.0,43.9609,43.9947,43.9609,43.9862,45500.0
2010-04-01 15:45:00,52.15,52.17,52.12,52.16,29600.0,43.9862,44.0031,43.9609,43.9947,29600.0
2010-04-01 15:50:00,52.16,52.19,52.14,52.19,37400.0,43.9947,44.02,43.9778,44.02,37400.0
2010-04-01 15:55:00,52.2,52.24,52.2,52.23,44500.0,44.0284,44.0621,44.0284,44.0537,44500.0
2010-04-05 09:30:00,52.4,52.42,52.3,52.31,49300.0,44.1971,44.214,44.1127,44.1212,49300.0
2010-04-05 09:35:00,52.32,52.32,52.27,52.31,32200.0,44.1296,44.1296,44.0874,44.1212,32200.0
2010-04-05 09:40:00,52.33,52.42,52.31,52.41,57300.0,44.1381,44.214,44.1212,44.2055,57300.0
2010-04-05 09:45:00,52.42,52.47,52.42,52.46,14300.0,44.214,44.2561,44.214,44.2477,14300.0
2010-04-05 09:50:00,52.46,52.49,52.45,52.49,33400.0,44.2477,44.273,44.2393,44.273,33400.0
2010-04-05 09:55:00,52.49,52.5,52.46,52.47,34300.0,44.273,44.2814,44.2477,44.2561,34300.0
2010-04-05 10:00:00,52.47,52.53,52.45,52.5,41900.0,44.2561,44.3067,44.2393,44.2814,41900.0
2010-04-05 10:05:00,52.49,52.52,52.49,52.52,16900.0,44.273,44.2983,44.273,44.2983,16900.0
2010-04-05 10:10:00,52.52,52.58,52.51,52.55,12800.0,44.2983,44.3489,44.2899,44.3236,12800.0
2010-04-05 10:15:00,52.54,52.57,52.53,52.54,22000.0,44.3152,44.3405,44.3067,44.3152,22000.0
2010-04-05 10:20:00,52.54,52.59,52.53,52.57,12800.0,44.3152,44.3574,44.3067,44.3405,12800.0
2010-04-05 10:25:00,52.57,52.57,52.54,52.54,13800.0,44.3405,44.3405,44.3152,44.3152,13800.0
2010-04-05 10:30:00,52.55,52.58,52.53,52.58,9800.0,44.3236,44.3489,44.3067,44.3489,9800.0
2010-04-05 10:35:00,52.58,52.63,52.57,52.61,21300.0,44.3489,44.3911,44.3405,44.3742,21300.0
2010-04-05 10:40:00,52.6,52.65,52.6,52.65,3100.0,44.3658,44.408,44.3658,44.408,3100.0
2010-04-05 10:45:00,52.64,52.67,52.63,52.66,54000.0,44.3995,44.4248,44.3911,44.4164,54000.0
2010-04-05 10:50:00,52.65,52.7,52.65,52.67,28400.0,44.408,44.4501,44.408,44.4248,28400.0
2010-04-05 10:55:00,52.68,52.68,52.66,52.66,12600.0,44.4333,44.4333,44.4164,44.4164,12600.0
2010-04-05 11:00:00,52.65,52.65,52.62,52.64,7700.0,44.408,44.408,44.3827,44.3995,7700.0
2010-04-05 11:05:00,52.64,52.65,52.64,52.64,2300.0,44.3995,44.408,44.3995,44.3995,2300.0
2010-04-05 11:10:00,52.65,52.66,52.65,52.66,8800.0,44.408,44.4164,44.408,44.4164,8800.0
2010-04-05 11:15:00,52.65,52.67,52.64,52.65,24700.0,44.408,44.4248,44.3995,44.408,24700.0
2010-04-05 11:20:00,52.64,52.68,52.64,52.66,29500.0,44.3995,44.4333,44.3995,44.4164,29500.0
2010-04-05 11:25:00,52.67,52.68,52.66,52.66,3000.0,44.4248,44.4333,44.4164,44.4164,3000.0
2010-04-05 11:30:00,52.66,52.66,52.62,52.62,16900.0,44.4164,44.4164,44.3827,44.3827,16900.0
2010-04-05 11:35:00,52.63,52.63,52.6,52.61,11300.0,44.3911,44.3911,44.3658,44.3742,11300.0
2010-04-05 11:40:00,52.61,52.63,52.61,52.62,3700.0,44.3742,44.3911,44.3742,44.3827,3700.0
2010-04-05 11:45:00,52.62,52.63,52.61,52.62,13500.0,44.3827,44.3911,44.3742,44.3827,13500.0
2010-04-05 11:50:00,52.63,52.65,52.63,52.65,5000.0,44.3911,44.408,44.3911,44.408,5000.0
2010-04-05 11:55:00,52.65,52.66,52.63,52.64,19700.0,44.408,44.4164,44.3911,44.3995,19700.0
2010-04-05 12:00:00,52.62,52.63,52.62,52.62,8000.0,44.3827,44.3911,44.3827,44.3827,8000.0
2010-04-05 12:05:00,52.61,52.64,52.6,52.64,6100.0,44.3742,44.3995,44.3658,44.3995,6100.0
2010-04-05 12:10:00,52.63,52.64,52.62,52.62,70400.0,44.3911,44.3995,44.3827,44.3827,70400.0
2010-04-05 12:15:00,52.62,52.62,52.61,52.61,38700.0,44.3827,44.3827,44.3742,44.3742,38700.0
2010-04-05 12:20:00,52.62,52.64,52.61,52.62,17100.0,44.3827,44.3995,44.3742,44.3827,17100.0
2010-04-05 12:25:00,52.62,52.63,52.62,52.62,6400.0,44.3827,44.3911,44.3827,44.3827,6400.0
2010-04-05 12:30:00,52.63,52.64,52.63,52.64,4900.0,44.3911,44.3995,44.3911,44.3995,4900.0
2010-04-05 12:35:00,52.64,52.64,52.62,52.63,14800.0,44.3995,44.3995,44.3827,44.3911,14800.0
2010-04-05 12:40:00,52.61,52.63,52.61,52.63,4700.0,44.3742,44.3911,44.3742,44.3911,4700.0
2010-04-05 12:45:00,52.61,52.62,52.59,52.61,13900.0,44.3742,44.3827,44.3574,44.3742,13900.0
2010-04-05 12:50:00,52.61,52.63,52.61,52.63,10800.0,44.3742,44.3911,44.3742,44.3911,10800.0
2010-04-05 12:55:00,52.63,52.63,52.6,52.6,12100.0,44.3911,44.3911,44.3658,44.3658,12100.0
2010-04-05 13:00:00,52.61,52.63,52.6,52.63,5300.0,44.3742,44.3911,44.3658,44.3911,5300.0
2010-04-05 13:05:00,52.62,52.62,52.58,52.59,3800.0,44.3827,44.3827,44.3489,44.3574,3800.0
2010-04-05 13:10:00,52.59,52.6,52.58,52.6,7000.0,44.3574,44.3658,44.3489,44.3658,7000.0
2010-04-05 13:15:00,52.6,52.62,52.6,52.62,5900.0,44.3658,44.3827,44.3658,44.3827,5900.0
2010-04-05 13:20:00,52.61,52.61,52.6,52.6,9200.0,44.3742,44.3742,44.3658,44.3658,9200.0
2010-04-05 13:25:00,52.61,52.63,52.6,52.62,3900.0,44.3742,44.3911,44.3658,44.3827,3900.0
2010-04-05 13:30:00,52.63,52.64,52.62,52.63,11500.0,44.3911,44.3995,44.3827,44.3911,11500.0
2010-04-05 13:35:00,52.63,52.63,52.56,52.56,7100.0,44.3911,44.3911,44.332,44.332,7100.0
2010-04-05 13:40:00,52.56,52.58,52.56,52.56,16300.0,44.332,44.3489,44.332,44.332,16300.0
2010-04-05 13:45:00,52.57,52.57,52.54,52.54,13000.0,44.3405,44.3405,44.3152,44.3152,13000.0
2010-04-05 13:50:00,52.55,52.58,52.55,52.58,9800.0,44.3236,44.3489,44.3236,44.3489,9800.0
2010-04-05 13:55:00,52.58,52.58,52.56,52.57,28100.0,44.3489,44.3489,44.332,44.3405,28100.0
2010-04-05 14:00:00,52.58,52.58,52.56,52.57,10800.0,44.3489,44.3489,44.332,44.3405,10800.0
2010-04-05 14:05:00,52.57,52.59,52.57,52.59,8700.0,44.3405,44.3574,44.3405,44.3574,8700.0
2010-04-05 14:10:00,52.59,52.59,52.56,52.57,10000.0,44.3574,44.3574,44.332,44.3405,10000.0
2010-04-05 14:15:00,52.56,52.58,52.54,52.58,3700.0,44.332,44.3489,44.3152,44.3489,3700.0
2010-04-05 14:20:00,52.57,52.59,52.56,52.58,10700.0,44.3405,44.3574,44.332,44.3489,10700.0
2010-04-05 14:25:00,52.59,52.61,52.58,52.6,27300.0,44.3574,44.3742,44.3489,44.3658,27300.0
2010-04-05 14:30:00,52.59,52.62,52.59,52.62,14900.0,44.3574,44.3827,44.3574,44.3827,14900.0
2010-04-05 14:35:00,52.62,52.62,52.58,52.62,16400.0,44.3827,44.3827,44.3489,44.3827,16400.0
2010-04-05 14:40:00,52.62,52.65,52.61,52.63,7000.0,44.3827,44.408,44.3742,44.3911,7000.0
2010-04-05 14:45:00,52.63,52.65,52.63,52.64,16200.0,44.3911,44.408,44.3911,44.3995,16200.0
2010-04-05 14:50:00,52.65,52.65,52.62,52.65,17900.0,44.408,44.408,44.3827,44.408,17900.0
2010-04-05 14:55:00,52.63,52.63,52.58,52.58,23200.0,44.3911,44.3911,44.3489,44.3489,23200.0
2010-04-05 15:00:00,52.58,52.61,52.58,52.6,13500.0,44.3489,44.3742,44.3489,44.3658,13500.0
2010-04-05 15:05:00,52.61,52.61,52.58,52.59,234900.0,44.3742,44.3742,44.3489,44.3574,234900.0
2010-04-05 15:10:00,52.58,52.61,52.58,52.61,23200.0,44.3489,44.3742,44.3489,44.3742,23200.0
2010-04-05 15:15:00,52.61,52.62,52.59,52.61,42100.0,44.3742,44.3827,44.3574,44.3742,42100.0
2010-04-05 15:20:00,52.61,52.63,52.61,52.62,21500.0,44.3742,44.3911,44.3742,44.3827,21500.0
2010-04-05 15:25:00,52.62,52.64,52.61,52.61,22700.0,44.3827,44.3995,44.3742,44.3742,22700.0
2010-04-05 15:30:00,52.59,52.59,52.57,52.58,15000.0,44.3574,44.3574,44.3405,44.3489,15000.0
2010-04-05 15:35:00,52.58,52.6,52.55,52.55,13600.0,44.3489,44.3658,44.3236,44.3236,13600.0
2010-04-05 15:40:00,52.55,52.58,52.55,52.56,20300.0,44.3236,44.3489,44.3236,44.332,20300.0
2010-04-05 15:45:00,52.56,52.62,52.56,52.6,44800.0,44.332,44.3827,44.332,44.3658,44800.0
2010-04-05 15:50:00,52.6,52.62,52.59,52.62,30600.0,44.3658,44.3827,44.3574,44.3827,30600.0
2010-04-05 15:55:00,52.62,52.63,52.6,52.62,42900.0,44.3827,44.3911,44.3658,44.3827,42900.0
2010-04-06 09:30:00,52.42,52.47,52.4,52.42,51800.0,44.214,44.2561,44.1971,44.214,51800.0
2010-04-06 09:35:00,52.41,52.48,52.41,52.47,66000.0,44.2055,44.2646,44.2055,44.2561,66000.0
2010-04-06 09:40:00,52.46,52.47,52.42,52.45,58900.0,44.2477,44.2561,44.214,44.2393,58900.0
2010-04-06 09:45:00,52.46,52.5,52.43,52.5,67500.0,44.2477,44.2814,44.2224,44.2814,67500.0
2010-04-06 09:50:00,52.5,52.5,52.45,52.46,52300.0,44.2814,44.2814,44.2393,44.2477,52300.0
2010-04-06 09:55:00,52.47,52.49,52.46,52.46,49300.0,44.2561,44.273,44.2477,44.2477,49300.0
2010-04-06 10:00:00,52.47,52.47,52.42,52.45,52400.0,44.2561,44.2561,44.214,44.2393,52400.0
2010-04-06 10:05:00,52.46,52.47,52.43,52.45,59300.0,44.2477,44.2561,44.2224,44.2393,59300.0
2010-04-06 10:10:00,52.44,52.48,52.43,52.48,46300.0,44.2308,44.2646,44.2224,44.2646,46300.0
2010-04-06 10:15:00,52.48,52.5,52.45,52.48,55800.0,44.2646,44.2814,44.2393,44.2646,55800.0
2010-04-06 10:20:00,52.48,52.49,52.44,52.47,48900.0,44.2646,44.273,44.2308,44.2561,48900.0
2010-04-06 10:25:00,52.48,52.51,52.47,52.5,49900.0,44.2646,44.2899,44.2561,44.2814,49900.0
2010-04-06 10:30:00,52.5,52.52,52.48,52.51,47000.0,44.2814,44.2983,44.2646,44.2899,47000.0
2010-04-06 10:35:00,52.5,52.51,52.47,52.47,63800.0,44.2814,44.2899,44.2561,44.2561,63800.0
2010-04-06 10:40:00,52.47,52.51,52.47,52.5,129100.0,44.2561,44.2899,44.2561,44.2814,129100.0
2010-04-06 10:45:00,52.5,52.5,52.46,52.46,36100.0,44.2814,44.2814,44.2477,44.2477,36100.0
2010-04-06 10:50:00,52.47,52.49,52.46,52.48,38300.0,44.2561,44.273,44.2477,44.2646,38300.0
2010-04-06 10:55:00,52.48,52.51,52.48,52.5,56400.0,44.2646,44.2899,44.2646,44.2814,56400.0
2010-04-06 11:00:00,52.51,52.53,52.47,52.48,35000.0,44.2899,44.3067,44.2561,44.2646,35000.0
2010-04-06 11:05:00,52.48,52.49,52.47,52.48,35400.0,44.2646,44.273,44.2561,44.2646,35400.0
2010-04-06 11:10:00,52.48,52.5,52.48,52.48,36200.0,44.2646,44.2814,44.2646,44.2646,36200.0
2010-04-06 11:15:00,52.49,52.51,52.48,52.51,43000.0,44.273,44.2899,44.2646,44.2899,43000.0
2010-04-06 11:20:00,52.51,52.54,52.5,52.52,60000.0,44.2899,44.3152,44.2814,44.2983,60000.0
2010-04-06 11:25:00,52.52,52.58,52.52,52.55,68500.0,44.2983,44.3489,44.2983,44.3236,68500.0
2010-04-06 11:30:00,52.55,52.59,52.54,52.58,39100.0,44.3236,44.3574,44.3152,44.3489,39100.0
2010-04-06 11:35:00,52.57,52.58,52.54,52.54,42800.0,44.3405,44.3489,44.3152,44.3152,42800.0
2010-04-06 11:40:00,52.54,52.56,52.54,52.55,55900.0,44.3152,44.332,44.3152,44.3236,55900.0
2010-04-06 11:45:00,52.56,52.58,52.55,52.56,15200.0,44.332,44.3489,44.3236,44.332,15200.0
2010-04-06 11:50:00,52.56,52.56,52.53,52.53,21900.0,44.332,44.332,44.3067,44.3067,21900.0
2010-04-06 11:55:00,52.54,52.55,52.53,52.54,13500.0,44.3152,44.3236,44.3067,44.3152,13500.0
2010-04-06 12:00:00,52.55,52.56,52.54,52.55,6400.0,44.3236,44.332,44.3152,44.3236,6400.0
2010-04-06 12:05:00,52.55,52.57,52.54,52.56,8400.0,44.3236,44.3405,44.3152,44.332,8400.0
2010-04-06 12:10:00,52.57,52.58,52.55,52.56,12000.0,44.3405,44.3489,44.3236,44.332,12000.0
2010-04-06 12:15:00,52.55,52.57,52.55,52.57,7800.0,44.3236,44.3405,44.3236,44.3405,7800.0
2010-04-06 12:20:00,52.57,52.59,52.57,52.59,5700.0,44.3405,44.3574,44.3405,44.3574,5700.0
2010-04-06 12:25:00,52.59,52.59,52.56,52.56,26900.0,44.3574,44.3574,44.332,44.332,26900.0
2010-04-06 12:30:00,52.57,52.57,52.53,52.53,18300.0,44.3405,44.3405,44.3067,44.3067,18300.0
2010-04-06 12:35:00,52.54,52.56,52.53,52.55,16400.0,44.3152,44.332,44.3067,44.3236,16400.0
2010-04-06 12:40:00,52.56,52.57,52.55,52.56,5800.0,44.332,44.3405,44.3236,44.332,5800.0
2010-04-06 12:45:00,52.56,52.57,52.56,52.56,2400.0,44.332,44.3405,44.332,44.332,2400.0
2010-04-06 12:50:00,52.56,52.56,52.55,52.55,2200.0,44.332,44.332,44.3236,44.3236,2200.0
2010-04-06 12:55:00,52.55,52.59,52.55,52.59,3100.0,44.3236,44.3574,44.3236,44.3574,3100.0
2010-04-06 13:00:00,52.59,52.6,52.58,52.6,20600.0,44.3574,44.3658,44.3489,44.3658,20600.0
2010-04-06 13:05:00,52.59,52.62,52.59,52.6,38900.0,44.3574,44.3827,44.3574,44.3658,38900.0
2010-04-06 13:10:00,52.61,52.61,52.6,52.6,8500.0,44.3742,44.3742,44.3658,44.3658,8500.0
2010-04-06 13:15:00,52.6,52.61,52.59,52.59,4800.0,44.3658,44.3742,44.3574,44.3574,4800.0
2010-04-06 13:20:00,52.6,52.61,52.59,52.6,48600.0,44.3658,44.3742,44.3574,44.3658,48600.0
2010-04-06 13:25:00,52.6,52.62,52.59,52.59,21900.0,44.3658,44.3827,44.3574,44.3574,21900.0
2010-04-06 13:30:00,52.6,52.62,52.57,52.57,148800.0,44.3658,44.3827,44.3405,44.3405,148800.0
2010-04-06 13:35:00,52.57,52.58,52.56,52.57,12100.0,44.3405,44.3489,44.332,44.3405,12100.0
2010-04-06 13:40:00,52.57,52.6,52.57,52.59,21400.0,44.3405,44.3658,44.3405,44.3574,21400.0
2010-04-06 13:45:00,52.6,52.6,52.58,52.58,14800.0,44.3658,44.3658,44.3489,44.3489,14800.0
2010-04-06 13:50:00,52.58,52.6,52.58,52.59,9800.0,44.3489,44.3658,44.3489,44.3574,9800.0
2010-04-06 13:55:00,52.6,52.6,52.58,52.58,13300.0,44.3658,44.3658,44.3489,44.3489,13300.0
2010-04-06 14:00:00,52.58,52.64,52.58,52.64,98500.0,44.3489,44.3995,44.3489,44.3995,98500.0
2010-04-06 14:05:00,52.64,52.65,52.63,52.64,62200.0,44.3995,44.408,44.3911,44.3995,62200.0
2010-04-06 14:10:00,52.65,52.69,52.64,52.68,69800.0,44.408,44.4417,44.3995,44.4333,69800.0
2010-04-06 14:15:00,52.69,52.72,52.68,52.72,28400.0,44.4417,44.467,44.4333,44.467,28400.0
2010-04-06 14:20:00,52.73,52.74,52.72,52.74,13900.0,44.4754,44.4839,44.467,44.4839,13900.0
2010-04-06 14:25:00,52.73,52.75,52.72,52.73,10200.0,44.4754,44.4923,44.467,44.4754,10200.0
2010-04-06 14:30:00,52.74,52.77,52.74,52.77,38600.0,44.4839,44.5092,44.4839,44.5092,38600.0
2010-04-06 14:35:00,52.76,52.78,52.75,52.77,25800.0,44.5007,44.5176,44.4923,44.5092,25800.0
2010-04-06 14:40:00,52.78,52.78,52.76,52.76,9000.0,44.5176,44.5176,44.5007,44.5007,9000.0
2010-04-06 14:45:00,52.76,52.77,52.73,52.73,14400.0,44.5007,44.5092,44.4754,44.4754,14400.0
2010-04-06 14:50:00,52.73,52.75,52.72,52.74,21700.0,44.4754,44.4923,44.467,44.4839,21700.0
2010-04-06 14:55:00,52.75,52.75,52.73,52.73,17500.0,44.4923,44.4923,44.4754,44.4754,17500.0
2010-04-06 15:00:00,52.73,52.76,52.72,52.72,67300.0,44.4754,44.5007,44.467,44.467,67300.0
2010-04-06 15:05:00,52.72,52.73,52.71,52.71,9600.0,44.467,44.4754,44.4586,44.4586,9600.0
2010-04-06 15:10:00,52.71,52.72,52.7,52.71,18900.0,44.4586,44.467,44.4501,44.4586,18900.0
2010-04-06 15:15:00,52.71,52.72,52.7,52.7,48000.0,44.4586,44.467,44.4501,44.4501,48000.0
2010-04-06 15:20:00,52.7,52.71,52.65,52.65,18500.0,44.4501,44.4586,44.408,44.408,18500.0
2010-04-06 15:25:00,52.65,52.66,52.63,52.64,34900.0,44.408,44.4164,44.3911,44.3995,34900.0
2010-04-06 15:30:00,52.64,52.66,52.63,52.65,18300.0,44.3995,44.4164,44.3911,44.408,18300.0
2010-04-06 15:35:00,52.65,52.68,52.65,52.65,36000.0,44.408,44.4333,44.408,44.408,36000.0
2010-04-06 15:40:00,52.67,52.69,52.65,52.68,26900.0,44.4248,44.4417,44.408,44.4333,26900.0
2010-04-06 15:45:00,52.68,52.68,52.65,52.65,19000.0,44.4333,44.4333,44.408,44.408,19000.0
2010-04-06 15:50:00,52.65,52.65,52.61,52.64,32300.0,44.408,44.408,44.3742,44.3995,32300.0
2010-04-06 15:55:00,52.65,52.66,52.63,52.65,32400.0,44.408,44.4164,44.3911,44.408,32400.0
2010-04-06 16:00:00,52.68,52.68,52.66,52.66,2900.0,44.4333,44.4333,44.4164,44.4164,2900.0
2010-04-06 16:05:00,52.68,52.68,52.65,52.65,100200.0,44.4333,44.4333,44.408,44.408,100200.0
2010-04-06 16:10:00,52.65,52.65,52.65,52.65,0.0,44.408,44.408,44.408,44.408,0.0
2010-04-07 09:30:00,52.55,52.56,52.49,52.5,38600.0,44.3236,44.332,44.273,44.2814,38600.0
2010-04-07 09:35:00,52.5,52.53,52.47,52.53,35000.0,44.2814,44.3067,44.2561,44.3067,35000.0
2010-04-07 09:40:00,52.52,52.57,52.52,52.57,18300.0,44.2983,44.3405,44.2983,44.3405,18300.0
2010-04-07 09:45:00,52.58,52.6,52.55,52.55,21100.0,44.3489,44.3658,44.3236,44.3236,21100.0
2010-04-07 09:50:00,52.55,52.59,52.54,52.58,65900.0,44.3236,44.3574,44.3152,44.3489,65900.0
2010-04-07 09:55:00,52.57,52.59,52.54,52.56,24500.0,44.3405,44.3574,44.3152,44.332,24500.0
2010-04-07 10:00:00,52.52,52.53,52.5,52.52,9000.0,44.2983,44.3067,44.2814,44.2983,9000.0
2010-04-07 10:05:00,52.52,52.59,52.51,52.58,19900.0,44.2983,44.3574,44.2899,44.3489,19900.0
2010-04-07 10:10:00,52.59,52.62,52.57,52.62,31700.0,44.3574,44.3827,44.3405,44.3827,31700.0
2010-04-07 10:15:00,52.62,52.63,52.6,52.6,8800.0,44.3827,44.3911,44.3658,44.3658,8800.0
2010-04-07 10:20:00,52.6,52.61,52.57,52.58,14000.0,44.3658,44.3742,44.3405,44.3489,14000.0
2010-04-07 10:25:00,52.59,52.62,52.58,52.58,3000.0,44.3574,44.3827,44.3489,44.3489,3000.0
2010-04-07 10:30:00,52.57,52.59,52.55,52.58,16000.0,44.3405,44.3574,44.3236,44.3489,16000.0
2010-04-07 10:35:00,52.58,52.61,52.56,52.56,1074100.0,44.3489,44.3742,44.332,44.332,1074100.0
2010-04-07 10:40:00,52.55,52.55,52.45,52.47,24200.0,44.3236,44.3236,44.2393,44.2561,24200.0
2010-04-07 10:45:00,52.45,52.46,52.41,52.43,34600.0,44.2393,44.2477,44.2055,44.2224,34600.0
2010-04-07 10:50:00,52.44,52.46,52.44,52.45,22100.0,44.2308,44.2477,44.2308,44.2393,22100.0
2010-04-07 10:55:00,52.46,52.47,52.44,52.46,11000.0,44.2477,44.2561,44.2308,44.2477,11000.0
2010-04-07 11:00:00,52.47,52.49,52.42,52.48,25700.0,44.2561,44.273,44.214,44.2646,25700.0
2010-04-07 11:05:00,52.47,52.52,52.47,52.52,22900.0,44.2561,44.2983,44.2561,44.2983,22900.0
2010-04-07 11:10:00,52.52,52.54,52.5,52.54,15300.0,44.2983,44.3152,44.2814,44.3152,15300.0
2010-04-07 11:15:00,52.54,52.56,52.52,52.55,5700.0,44.3152,44.332,44.2983,44.3236,5700.0
2010-04-07 11:20:00,52.55,52.56,52.54,52.54,9300.0,44.3236,44.332,44.3152,44.3152,9300.0
2010-04-07 11:25:00,52.55,52.58,52.54,52.58,11200.0,44.3236,44.3489,44.3152,44.3489,11200.0
2010-04-07 11:30:00,52.59,52.6,52.55,52.55,13200.0,44.3574,44.3658,44.3236,44.3236,13200.0
2010-04-07 11:35:00,52.55,52.56,52.53,52.53,12400.0,44.3236,44.332,44.3067,44.3067,12400.0
2010-04-07 11:40:00,52.54,52.56,52.52,52.56,6900.0,44.3152,44.332,44.2983,44.332,6900.0
2010-04-07 11:45:00,52.55,52.56,52.53,52.55,10100.0,44.3236,44.332,44.3067,44.3236,10100.0
2010-04-07 11:50:00,52.56,52.6,52.56,52.6,25800.0,44.332,44.3658,44.332,44.3658,25800.0
2010-04-07 11:55:00,52.6,52.6,52.57,52.58,16100.0,44.3658,44.3658,44.3405,44.3489,16100.0
2010-04-07 12:00:00,52.58,52.6,52.57,52.57,4700.0,44.3489,44.3658,44.3405,44.3405,4700.0
2010-04-07 12:05:00,52.58,52.6,52.58,52.6,5000.0,44.3489,44.3658,44.3489,44.3658,5000.0
2010-04-07 12:10:00,52.59,52.6,52.57,52.57,15300.0,44.3574,44.3658,44.3405,44.3405,15300.0
2010-04-07 12:15:00,52.58,52.58,52.54,52.54,17800.0,44.3489,44.3489,44.3152,44.3152,17800.0
2010-04-07 12:20:00,52.54,52.56,52.53,52.54,6500.0,44.3152,44.332,44.3067,44.3152,6500.0
2010-04-07 12:25:00,52.54,52.55,52.52,52.54,18100.0,44.3152,44.3236,44.2983,44.3152,18100.0
2010-04-07 12:30:00,52.53,52.55,52.52,52.55,3300.0,44.3067,44.3236,44.2983,44.3236,3300.0
2010-04-07 12:35:00,52.54,52.54,52.51,52.53,11800.0,44.3152,44.3152,44.2899,44.3067,11800.0
2010-04-07 12:40:00,52.54,52.55,52.53,52.54,1800.0,44.3152,44.3236,44.3067,44.3152,1800.0
2010-04-07 12:45:00,52.54,52.56,52.54,52.54,13600.0,44.3152,44.332,44.3152,44.3152,13600.0
2010-04-07 12:50:00,52.53,52.56,52.53,52.55,3300.0,44.3067,44.332,44.3067,44.3236,3300.0
2010-04-07 12:55:00,52.55,52.58,52.55,52.58,16200.0,44.3236,44.3489,44.3236,44.3489,16200.0
2010-04-07 13:00:00,52.59,52.65,52.59,52.63,46000.0,44.3574,44.408,44.3574,44.3911,46000.0
2010-04-07 13:05:00,52.62,52.65,52.61,52.62,21400.0,44.3827,44.408,44.3742,44.3827,21400.0
2010-04-07 13:10:00,52.62,52.67,52.62,52.64,11900.0,44.3827,44.4248,44.3827,44.3995,11900.0
2010-04-07 13:15:00,52.64,52.64,52.62,52.62,16500.0,44.3995,44.3995,44.3827,44.3827,16500.0
2010-04-07 13:20:00,52.63,52.65,52.63,52.65,18000.0,44.3911,44.408,44.3911,44.408,18000.0
2010-04-07 13:25:00,52.67,52.69,52.64,52.66,35500.0,44.4248,44.4417,44.3995,44.4164,35500.0
2010-04-07 13:30:00,52.67,52.67,52.65,52.65,18100.0,44.4248,44.4248,44.408,44.408,18100.0
2010-04-07 13:35:00,52.64,52.65,52.63,52.63,16700.0,44.3995,44.408,44.3911,44.3911,16700.0
2010-04-07 13:40:00,52.62,52.64,52.58,52.59,25400.0,44.3827,44.3995,44.3489,44.3574,25400.0
2010-04-07 13:45:00,52.6,52.6,52.56,52.59,69000.0,44.3658,44.3658,44.332,44.3574,69000.0
2010-04-07 13:50:00,52.59,52.62,52.58,52.6,15400.0,44.3574,44.3827,44.3489,44.3658,15400.0
2010-04-07 13:55:00,52.61,52.63,52.58,52.61,27500.0,44.3742,44.3911,44.3489,44.3742,27500.0
2010-04-07 14:00:00,52.62,52.62,52.57,52.58,28300.0,44.3827,44.3827,44.3405,44.3489,28300.0
2010-04-07 14:05:00,52.59,52.61,52.59,52.6,14000.0,44.3574,44.3742,44.3574,44.3658,14000.0
2010-04-07 14:10:00,52.61,52.62,52.57,52.58,16300.0,44.3742,44.3827,44.3405,44.3489,16300.0
2010-04-07 14:15:00,52.57,52.57,52.54,52.55,28100.0,44.3405,44.3405,44.3152,44.3236,28100.0
2010-04-07 14:20:00,52.55,52.56,52.5,52.51,7300.0,44.3236,44.332,44.2814,44.2899,7300.0
2010-04-07 14:25:00,52.51,52.51,52.47,52.5,16500.0,44.2899,44.2899,44.2561,44.2814,16500.0
2010-04-07 14:30:00,52.5,52.5,52.43,52.45,26000.0,44.2814,44.2814,44.2224,44.2393,26000.0
2010-04-07 14:35:00,52.47,52.47,52.44,52.47,14100.0,44.2561,44.2561,44.2308,44.2561,14100.0
2010-04-07 14:40:00,52.47,52.49,52.42,52.48,16700.0,44.2561,44.273,44.214,44.2646,16700.0
2010-04-07 14:45:00,52.47,52.5,52.43,52.43,34500.0,44.2561,44.2814,44.2224,44.2224,34500.0
2010-04-07 14:50:00,52.44,52.48,52.43,52.46,34400.0,44.2308,44.2646,44.2224,44.2477,34400.0
2010-04-07 14:55:00,52.46,52.47,52.39,52.42,80200.0,44.2477,44.2561,44.1887,44.214,80200.0
2010-04-07 15:00:00,52.42,52.42,52.3,52.35,84900.0,44.214,44.214,44.1127,44.1549,84900.0
2010-04-07 15:05:00,52.34,52.35,52.24,52.24,122500.0,44.1465,44.1549,44.0621,44.0621,122500.0
2010-04-07 15:10:00,52.24,52.28,52.2,52.23,548900.0,44.0621,44.0959,44.0284,44.0537,548900.0
2010-04-07 15:15:00,52.23,52.29,52.19,52.29,72300.0,44.0537,44.1043,44.02,44.1043,72300.0
2010-04-07 15:20:00,52.29,52.29,52.26,52.29,34800.0,44.1043,44.1043,44.079,44.1043,34800.0
2010-04-07 15:25:00,52.29,52.33,52.29,52.29,24800.0,44.1043,44.1381,44.1043,44.1043,24800.0
2010-04-07 15:30:00,52.28,52.31,52.27,52.29,69600.0,44.0959,44.1212,44.0874,44.1043,69600.0
2010-04-07 15:35:00,52.28,52.37,52.27,52.35,65700.0,44.0959,44.1718,44.0874,44.1549,65700.0
2010-04-07 15:40:00,52.35,52.35,52.32,52.35,48900.0,44.1549,44.1549,44.1296,44.1549,48900.0
2010-04-07 15:45:00,52.34,52.36,52.33,52.34,164300.0,44.1465,44.1634,44.1381,44.1465,164300.0
2010-04-07 15:50:00,52.35,52.39,52.35,52.35,15100.0,44.1549,44.1887,44.1549,44.1549,15100.0
2010-04-07 15:55:00,52.35,52.41,52.35,52.41,103900.0,44.1549,44.2055,44.1549,44.2055,103900.0
2010-04-08 09:30:00,52.29,52.33,52.21,52.24,64900.0,44.1043,44.1381,44.0368,44.0621,64900.0
2010-04-08 09:35:00,52.24,52.24,52.19,52.19,57000.0,44.0621,44.0621,44.02,44.02,57000.0
2010-04-08 09:40:00,52.19,52.19,52.11,52.15,35000.0,44.02,44.02,43.9525,43.9862,35000.0
2010-04-08 09:45:00,52.14,52.2,52.14,52.16,94000.0,43.9778,44.0284,43.9778,43.9947,94000.0
2010-04-08 09:50:00,52.16,52.22,52.15,52.21,94500.0,43.9947,44.0453,43.9862,44.0368,94500.0
2010-04-08 09:55:00,52.21,52.21,52.13,52.16,68000.0,44.0368,44.0368,43.9694,43.9947,68000.0
2010-04-08 10:00:00,52.15,52.22,52.15,52.18,60600.0,43.9862,44.0453,43.9862,44.0115,60600.0
2010-04-08 10:05:00,52.17,52.19,52.15,52.15,112400.0,44.0031,44.02,43.9862,43.9862,112400.0
2010-04-08 10:10:00,52.15,52.23,52.14,52.2,50600.0,43.9862,44.0537,43.9778,44.0284,50600.0
2010-04-08 10:15:00,52.19,52.22,52.18,52.21,46300.0,44.02,44.0453,44.0115,44.0368,46300.0
2010-04-08 10:20:00,52.22,52.24,52.2,52.24,43700.0,44.0453,44.0621,44.0284,44.0621,43700.0
2010-04-08 10:25:00,52.25,52.28,52.23,52.27,51500.0,44.0706,44.0959,44.0537,44.0874,51500.0
2010-04-08 10:30:00,52.28,52.32,52.28,52.3,35400.0,44.0959,44.1296,44.0959,44.1127,35400.0
2010-04-08 10:35:00,52.29,52.3,52.25,52.25,38000.0,44.1043,44.1127,44.0706,44.0706,38000.0
2010-04-08 10:40:00,52.25,52.27,52.23,52.24,27000.0,44.0706,44.0874,44.0537,44.0621,27000.0
2010-04-08 10:45:00,52.25,52.26,52.24,52.26,26100.0,44.0706,44.079,44.0621,44.079,26100.0
2010-04-08 10:50:00,52.26,52.29,52.24,52.28,26000.0,44.079,44.1043,44.0621,44.0959,26000.0
2010-04-08 10:55:00,52.28,52.28,52.24,52.25,25700.0,44.0959,44.0959,44.0621,44.0706,25700.0
2010-04-08 11:00:00,52.24,52.31,52.24,52.31,12700.0,44.0621,44.1212,44.0621,44.1212,12700.0
2010-04-08 11:05:00,52.3,52.32,52.29,52.29,39500.0,44.1127,44.1296,44.1043,44.1043,39500.0
2010-04-08 11:10:00,52.29,52.29,52.26,52.26,22400.0,44.1043,44.1043,44.079,44.079,22400.0
2010-04-08 11:15:00,52.27,52.27,52.25,52.25,31100.0,44.0874,44.0874,44.0706,44.0706,31100.0
2010-04-08 11:20:00,52.27,52.28,52.25,52.26,24700.0,44.0874,44.0959,44.0706,44.079,24700.0
2010-04-08 11:25:00,52.25,52.26,52.24,52.24,29900.0,44.0706,44.079,44.0621,44.0621,29900.0
2010-04-08 11:30:00,52.23,52.26,52.23,52.25,31800.0,44.0537,44.079,44.0537,44.0706,31800.0
2010-04-08 11:35:00,52.26,52.3,52.25,52.3,28400.0,44.079,44.1127,44.0706,44.1127,28400.0
2010-04-08 11:40:00,52.29,52.3,52.29,52.3,24800.0,44.1043,44.1127,44.1043,44.1127,24800.0
2010-04-08 11:45:00,52.3,52.35,52.29,52.35,68900.0,44.1127,44.1549,44.1043,44.1549,68900.0
2010-04-08 11:50:00,52.34,52.36,52.33,52.35,36800.0,44.1465,44.1634,44.1381,44.1549,36800.0
2010-04-08 11:55:00,52.34,52.37,52.33,52.35,46500.0,44.1465,44.1718,44.1381,44.1549,46500.0
2010-04-08 12:00:00,52.36,52.36,52.33,52.33,33800.0,44.1634,44.1634,44.1381,44.1381,33800.0
2010-04-08 12:05:00,52.33,52.36,52.33,52.34,22600.0,44.1381,44.1634,44.1381,44.1465,22600.0
2010-04-08 12:10:00,52.33,52.34,52.33,52.34,10200.0,44.1381,44.1465,44.1381,44.1465,10200.0
2010-04-08 12:15:00,52.34,52.38,52.34,52.37,15600.0,44.1465,44.1802,44.1465,44.1718,15600.0
2010-04-08 12:20:00,52.36,52.41,52.36,52.41,24900.0,44.1634,44.2055,44.1634,44.2055,24900.0
2010-04-08 12:25:00,52.41,52.43,52.4,52.42,30700.0,44.2055,44.2224,44.1971,44.214,30700.0
2010-04-08 12:30:00,52.43,52.43,52.4,52.41,20400.0,44.2224,44.2224,44.1971,44.2055,20400.0
2010-04-08 12:35:00,52.4,52.42,52.39,52.42,29100.0,44.1971,44.214,44.1887,44.214,29100.0
2010-04-08 12:40:00,52.41,52.43,52.41,52.41,24500.0,44.2055,44.2224,44.2055,44.2055,24500.0
2010-04-08 12:45:00,52.42,52.45,52.42,52.45,33400.0,44.214,44.2393,44.214,44.2393,33400.0
2010-04-08 12:50:00,52.44,52.45,52.42,52.44,24500.0,44.2308,44.2393,44.214,44.2308,24500.0
2010-04-08 12:55:00,52.43,52.47,52.43,52.47,10500.0,44.2224,44.2561,44.2224,44.2561,10500.0
2010-04-08 13:00:00,52.49,52.52,52.47,52.52,37100.0,44.273,44.2983,44.2561,44.2983,37100.0
2010-04-08 13:05:00,52.51,52.53,52.49,52.49,20100.0,44.2899,44.3067,44.273,44.273,20100.0
2010-04-08 13:10:00,52.48,52.49,52.47,52.47,24200.0,44.2646,44.273,44.2561,44.2561,24200.0
2010-04-08 13:15:00,52.48,52.48,52.46,52.46,20600.0,44.2646,44.2646,44.2477,44.2477,20600.0
2010-04-08 13:20:00,52.46,52.49,52.46,52.48,11900.0,44.2477,44.273,44.2477,44.2646,11900.0
2010-04-08 13:25:00,52.48,52.48,52.47,52.48,10400.0,44.2646,44.2646,44.2561,44.2646,10400.0
2010-04-08 13:30:00,52.49,52.51,52.48,52.5,19600.0,44.273,44.2899,44.2646,44.2814,19600.0
2010-04-08 13:35:00,52.5,52.53,52.5,52.52,15400.0,44.2814,44.3067,44.2814,44.2983,15400.0
2010-04-08 13:40:00,52.52,52.53,52.5,52.52,30900.0,44.2983,44.3067,44.2814,44.2983,30900.0
2010-04-08 13:45:00,52.53,52.53,52.5,52.5,14100.0,44.3067,44.3067,44.2814,44.2814,14100.0
2010-04-08 13:50:00,52.51,52.51,52.46,52.47,22100.0,44.2899,44.2899,44.2477,44.2561,22100.0
2010-04-08 13:55:00,52.47,52.47,52.44,52.47,9700.0,44.2561,44.2561,44.2308,44.2561,9700.0
2010-04-08 14:00:00,52.45,52.48,52.45,52.48,29400.0,44.2393,44.2646,44.2393,44.2646,29400.0
2010-04-08 14:05:00,52.48,52.49,52.46,52.47,18300.0,44.2646,44.273,44.2477,44.2561,18300.0
2010-04-08 14:10:00,52.47,52.48,52.46,52.47,18800.0,44.2561,44.2646,44.2477,44.2561,18800.0
2010-04-08 14:15:00,52.49,52.51,52.49,52.51,20300.0,44.273,44.2899,44.273,44.2899,20300.0
2010-04-08 14:20:00,52.51,52.52,52.5,52.5,20100.0,44.2899,44.2983,44.2814,44.2814,20100.0
2010-04-08 14:25:00,52.5,52.54,52.49,52.52,42900.0,44.2814,44.3152,44.273,44.2983,42900.0
2010-04-08 14:30:00,52.52,52.52,52.49,52.5,24000.0,44.2983,44.2983,44.273,44.2814,24000.0
2010-04-08 14:35:00,52.5,52.52,52.49,52.51,38800.0,44.2814,44.2983,44.273,44.2899,38800.0
2010-04-08 14:40:00,52.51,52.57,52.51,52.54,40800.0,44.2899,44.3405,44.2899,44.3152,40800.0
2010-04-08 14:45:00,52.53,52.58,52.53,52.58,21600.0,44.3067,44.3489,44.3067,44.3489,21600.0
2010-04-08 14:50:00,52.57,52.59,52.57,52.57,34000.0,44.3405,44.3574,44.3405,44.3405,34000.0
2010-04-08 14:55:00,52.57,52.58,52.54,52.55,37300.0,44.3405,44.3489,44.3152,44.3236,37300.0
2010-04-08 15:00:00,52.55,52.57,52.55,52.56,32000.0,44.3236,44.3405,44.3236,44.332,32000.0
2010-04-08 15:05:00,52.55,52.56,52.53,52.53,40100.0,44.3236,44.332,44.3067,44.3067,40100.0
2010-04-08 15:10:00,52.53,52.54,52.52,52.52,44500.0,44.3067,44.3152,44.2983,44.2983,44500.0
2010-04-08 15:15:00,52.51,52.54,52.51,52.53,54600.0,44.2899,44.3152,44.2899,44.3067,54600.0
2010-04-08 15:20:00,52.54,52.56,52.53,52.55,82500.0,44.3152,44.332,44.3067,44.3236,82500.0
2010-04-08 15:25:00,52.55,52.57,52.53,52.53,53000.0,44.3236,44.3405,44.3067,44.3067,53000.0
2010-04-08 15:30:00,52.53,52.55,52.53,52.55,27700.0,44.3067,44.3236,44.3067,44.3236,27700.0
2010-04-08 15:35:00,52.56,52.58,52.54,52.55,40400.0,44.332,44.3489,44.3152,44.3236,40400.0
2010-04-08 15:40:00,52.54,52.54,52.51,52.52,63300.0,44.3152,44.3152,44.2899,44.2983,63300.0
2010-04-08 15:45:00,52.52,52.54,52.52,52.54,41100.0,44.2983,44.3152,44.2983,44.3152,41100.0
2010-04-08 15:50:00,52.54,52.54,52.51,52.51,45400.0,44.3152,44.3152,44.2899,44.2899,45400.0
2010-04-08 15:55:00,52.5,52.52,52.49,52.49,170900.0,44.2814,44.2983,44.273,44.273,170900.0
2010-04-09 09:30:00,52.61,52.61,52.57,52.58,33300.0,44.3742,44.3742,44.3405,44.3489,33300.0
2010-04-09 09:35:00,52.58,52.59,52.51,52.54,26400.0,44.3489,44.3574,44.2899,44.3152,26400.0
2010-04-09 09:40:00,52.56,52.58,52.53,52.53,18400.0,44.332,44.3489,44.3067,44.3067,18400.0
2010-04-09 09:45:00,52.51,52.53,52.48,52.48,19100.0,44.2899,44.3067,44.2646,44.2646,19100.0
2010-04-09 09:50:00,52.49,52.52,52.48,52.5,22800.0,44.273,44.2983,44.2646,44.2814,22800.0
2010-04-09 09:55:00,52.5,52.61,52.49,52.59,20100.0,44.2814,44.3742,44.273,44.3574,20100.0
2010-04-09 10:00:00,52.6,52.66,52.6,52.64,27200.0,44.3658,44.4164,44.3658,44.3995,27200.0
2010-04-09 10:05:00,52.64,52.65,52.63,52.63,37700.0,44.3995,44.408,44.3911,44.3911,37700.0
2010-04-09 10:10:00,52.62,52.63,52.6,52.6,12000.0,44.3827,44.3911,44.3658,44.3658,12000.0
2010-04-09 10:15:00,52.59,52.63,52.59,52.61,12800.0,44.3574,44.3911,44.3574,44.3742,12800.0
2010-04-09 10:20:00,52.62,52.63,52.61,52.62,4300.0,44.3827,44.3911,44.3742,44.3827,4300.0
2010-04-09 10:25:00,52.61,52.61,52.49,52.54,159400.0,44.3742,44.3742,44.273,44.3152,159400.0
2010-04-09 10:30:00,52.53,52.59,52.51,52.52,26400.0,44.3067,44.3574,44.2899,44.2983,26400.0
2010-04-09 10:35:00,52.54,52.59,52.53,52.59,86600.0,44.3152,44.3574,44.3067,44.3574,86600.0
2010-04-09 10:40:00,52.6,52.63,52.59,52.61,26200.0,44.3658,44.3911,44.3574,44.3742,26200.0
2010-04-09 10:45:00,52.62,52.65,52.62,52.62,10800.0,44.3827,44.408,44.3827,44.3827,10800.0
2010-04-09 10:50:00,52.63,52.67,52.62,52.65,15300.0,44.3911,44.4248,44.3827,44.408,15300.0
2010-04-09 10:55:00,52.64,52.65,52.59,52.61,11400.0,44.3995,44.408,44.3574,44.3742,11400.0
2010-04-09 11:00:00,52.6,52.65,52.6,52.63,20900.0,44.3658,44.408,44.3658,44.3911,20900.0
2010-04-09 11:05:00,52.62,52.64,52.6,52.63,12600.0,44.3827,44.3995,44.3658,44.3911,12600.0
2010-04-09 11:10:00,52.63,52.66,52.61,52.65,14000.0,44.3911,44.4164,44.3742,44.408,14000.0
2010-04-09 11:15:00,52.65,52.67,52.65,52.65,34200.0,44.408,44.4248,44.408,44.408,34200.0
2010-04-09 11:20:00,52.64,52.68,52.64,52.68,12600.0,44.3995,44.4333,44.3995,44.4333,12600.0
2010-04-09 11:25:00,52.68,52.7,52.68,52.7,8400.0,44.4333,44.4501,44.4333,44.4501,8400.0
2010-04-09 11:30:00,52.69,52.73,52.69,52.7,29800.0,44.4417,44.4754,44.4417,44.4501,29800.0
2010-04-09 11:35:00,52.69,52.72,52.67,52.72,11300.0,44.4417,44.467,44.4248,44.467,11300.0
2010-04-09 11:40:00,52.71,52.74,52.7,52.73,6500.0,44.4586,44.4839,44.4501,44.4754,6500.0
2010-04-09 11:45:00,52.72,52.73,52.69,52.69,31600.0,44.467,44.4754,44.4417,44.4417,31600.0
2010-04-09 11:50:00,52.69,52.72,52.69,52.72,27200.0,44.4417,44.467,44.4417,44.467,27200.0
2010-04-09 11:55:00,52.73,52.73,52.68,52.69,53500.0,44.4754,44.4754,44.4333,44.4417,53500.0
2010-04-09 12:00:00,52.71,52.71,52.69,52.7,18400.0,44.4586,44.4586,44.4417,44.4501,18400.0
2010-04-09 12:05:00,52.7,52.7,52.69,52.7,10300.0,44.4501,44.4501,44.4417,44.4501,10300.0
2010-04-09 12:10:00,52.7,52.71,52.69,52.7,16100.0,44.4501,44.4586,44.4417,44.4501,16100.0
2010-04-09 12:15:00,52.71,52.71,52.7,52.71,13100.0,44.4586,44.4586,44.4501,44.4586,13100.0
2010-04-09 12:20:00,52.71,52.73,52.7,52.72,19300.0,44.4586,44.4754,44.4501,44.467,19300.0
2010-04-09 12:25:00,52.72,52.73,52.71,52.71,8000.0,44.467,44.4754,44.4586,44.4586,8000.0
2010-04-09 12:30:00,52.72,52.72,52.68,52.68,22500.0,44.467,44.467,44.4333,44.4333,22500.0
2010-04-09 12:35:00,52.7,52.7,52.69,52.69,18500.0,44.4501,44.4501,44.4417,44.4417,18500.0
2010-04-09 12:40:00,52.69,52.7,52.68,52.7,14800.0,44.4417,44.4501,44.4333,44.4501,14800.0
2010-04-09 12:45:00,52.69,52.7,52.68,52.69,71900.0,44.4417,44.4501,44.4333,44.4417,71900.0
2010-04-09 12:50:00,52.68,52.68,52.66,52.67,29000.0,44.4333,44.4333,44.4164,44.4248,29000.0
2010-04-09 12:55:00,52.67,52.69,52.67,52.68,24500.0,44.4248,44.4417,44.4248,44.4333,24500.0
2010-04-09 13:00:00,52.69,52.69,52.64,52.64,20400.0,44.4417,44.4417,44.3995,44.3995,20400.0
2010-04-09 13:05:00,52.64,52.66,52.61,52.63,34200.0,44.3995,44.4164,44.3742,44.3911,34200.0
2010-04-09 13:10:00,52.63,52.65,52.62,52.65,10900.0,44.3911,44.408,44.3827,44.408,10900.0
2010-04-09 13:15:00,52.66,52.67,52.64,52.67,14400.0,44.4164,44.4248,44.3995,44.4248,14400.0
2010-04-09 13:20:00,52.67,52.69,52.66,52.67,14200.0,44.4248,44.4417,44.4164,44.4248,14200.0
2010-04-09 13:25:00,52.68,52.69,52.67,52.69,5300.0,44.4333,44.4417,44.4248,44.4417,5300.0
2010-04-09 13:30:00,52.69,52.7,52.68,52.7,10400.0,44.4417,44.4501,44.4333,44.4501,10400.0
2010-04-09 13:35:00,52.69,52.7,52.68,52.7,20000.0,44.4417,44.4501,44.4333,44.4501,20000.0
2010-04-09 13:40:00,52.7,52.71,52.69,52.7,40500.0,44.4501,44.4586,44.4417,44.4501,40500.0
2010-04-09 13:45:00,52.71,52.71,52.69,52.69,8500.0,44.4586,44.4586,44.4417,44.4417,8500.0
2010-04-09 13:50:00,52.68,52.7,52.68,52.69,4300.0,44.4333,44.4501,44.4333,44.4417,4300.0
2010-04-09 13:55:00,52.69,52.69,52.63,52.64,21500.0,44.4417,44.4417,44.3911,44.3995,21500.0
2010-04-09 14:00:00,52.63,52.64,52.61,52.64,31400.0,44.3911,44.3995,44.3742,44.3995,31400.0
2010-04-09 14:05:00,52.65,52.68,52.64,52.68,19900.0,44.408,44.4333,44.3995,44.4333,19900.0
2010-04-09 14:10:00,52.67,52.7,52.66,52.67,9600.0,44.4248,44.4501,44.4164,44.4248,9600.0
2010-04-09 14:15:00,52.68,52.69,52.67,52.69,14900.0,44.4333,44.4417,44.4248,44.4417,14900.0
2010-04-09 14:20:00,52.69,52.7,52.69,52.7,10300.0,44.4417,44.4501,44.4417,44.4501,10300.0
2010-04-09 14:25:00,52.7,52.72,52.69,52.69,80000.0,44.4501,44.467,44.4417,44.4417,80000.0
2010-04-09 14:30:00,52.7,52.7,52.67,52.69,59800.0,44.4501,44.4501,44.4248,44.4417,59800.0
2010-04-09 14:35:00,52.69,52.7,52.67,52.7,32900.0,44.4417,44.4501,44.4248,44.4501,32900.0
2010-04-09 14:40:00,52.71,52.71,52.7,52.7,15000.0,44.4586,44.4586,44.4501,44.4501,15000.0
2010-04-09 14:45:00,52.7,52.73,52.7,52.73,21700.0,44.4501,44.4754,44.4501,44.4754,21700.0
2010-04-09 14:50:00,52.73,52.73,52.71,52.72,15500.0,44.4754,44.4754,44.4586,44.467,15500.0
2010-04-09 14:55:00,52.72,52.73,52.69,52.71,15100.0,44.467,44.4754,44.4417,44.4586,15100.0
2010-04-09 15:00:00,52.72,52.73,52.71,52.72,41700.0,44.467,44.4754,44.4586,44.467,41700.0
2010-04-09 15:05:00,52.72,52.72,52.68,52.69,125400.0,44.467,44.467,44.4333,44.4417,125400.0
2010-04-09 15:10:00,52.69,52.7,52.67,52.7,55500.0,44.4417,44.4501,44.4248,44.4501,55500.0
2010-04-09 15:15:00,52.69,52.71,52.69,52.7,12800.0,44.4417,44.4586,44.4417,44.4501,12800.0
2010-04-09 15:20:00,52.71,52.72,52.68,52.71,18400.0,44.4586,44.467,44.4333,44.4586,18400.0
2010-04-09 15:25:00,52.71,52.76,52.71,52.76,52300.0,44.4586,44.5007,44.4586,44.5007,52300.0
2010-04-09 15:30:00,52.76,52.77,52.74,52.76,77200.0,44.5007,44.5092,44.4839,44.5007,77200.0
2010-04-09 15:35:00,52.75,52.77,52.75,52.76,5800.0,44.4923,44.5092,44.4923,44.5007,5800.0
2010-04-09 15:40:00,52.76,52.77,52.74,52.75,21100.0,44.5007,44.5092,44.4839,44.4923,21100.0
2010-04-09 15:45:00,52.75,52.8,52.75,52.79,130700.0,44.4923,44.5345,44.4923,44.526,130700.0
2010-04-09 15:50:00,52.79,52.86,52.79,52.85,39600.0,44.526,44.5851,44.526,44.5767,39600.0
2010-04-09 15:55:00,52.86,52.86,52.82,52.83,68200.0,44.5851,44.5851,44.5513,44.5598,68200.0
2010-04-12 09:30:00,52.9,52.93,52.86,52.88,62900.0,44.6188,44.6441,44.5851,44.602,62900.0
2010-04-12 09:35:00,52.89,52.94,52.89,52.94,57800.0,44.6104,44.6526,44.6104,44.6526,57800.0
2010-04-12 09:40:00,52.94,52.99,52.93,52.99,57300.0,44.6526,44.6947,44.6441,44.6947,57300.0
2010-04-12 09:45:00,52.99,53.01,52.94,52.95,84600.0,44.6947,44.7116,44.6526,44.661,84600.0
2010-04-12 09:50:00,52.95,52.96,52.88,52.88,53300.0,44.661,44.6694,44.602,44.602,53300.0
2010-04-12 09:55:00,52.88,52.89,52.84,52.84,75100.0,44.602,44.6104,44.5682,44.5682,75100.0
2010-04-12 10:00:00,52.83,52.9,52.82,52.9,31500.0,44.5598,44.6188,44.5513,44.6188,31500.0
2010-04-12 10:05:00,52.91,52.93,52.89,52.9,31700.0,44.6273,44.6441,44.6104,44.6188,31700.0
2010-04-12 10:10:00,52.91,52.94,52.91,52.93,54200.0,44.6273,44.6526,44.6273,44.6441,54200.0
2010-04-12 10:15:00,52.92,52.93,52.86,52.88,38500.0,44.6357,44.6441,44.5851,44.602,38500.0
2010-04-12 10:20:00,52.88,52.93,52.88,52.92,48700.0,44.602,44.6441,44.602,44.6357,48700.0
2010-04-12 10:25:00,52.93,52.95,52.9,52.95,27300.0,44.6441,44.661,44.6188,44.661,27300.0
2010-04-12 10:30:00,52.95,52.95,52.91,52.94,37400.0,44.661,44.661,44.6273,44.6526,37400.0
2010-04-12 10:35:00,52.93,52.93,52.87,52.88,65600.0,44.6441,44.6441,44.5935,44.602,65600.0
2010-04-12 10:40:00,52.88,52.93,52.88,52.92,36000.0,44.602,44.6441,44.602,44.6357,36000.0
2010-04-12 10:45:00,52.95,52.96,52.93,52.94,26100.0,44.661,44.6694,44.6441,44.6526,26100.0
2010-04-12 10:50:00,52.93,52.95,52.93,52.94,22500.0,44.6441,44.661,44.6441,44.6526,22500.0
2010-04-12 10:55:00,52.94,52.95,52.93,52.95,21300.0,44.6526,44.661,44.6441,44.661,21300.0
2010-04-12 11:00:00,52.95,52.95,52.93,52.93,16700.0,44.661,44.661,44.6441,44.6441,16700.0
2010-04-12 11:05:00,52.94,52.96,52.94,52.95,14300.0,44.6526,44.6694,44.6526,44.661,14300.0
2010-04-12 11:10:00,52.94,52.95,52.93,52.93,21300.0,44.6526,44.661,44.6441,44.6441,21300.0
2010-04-12 11:15:00,52.93,52.94,52.87,52.87,44200.0,44.6441,44.6526,44.5935,44.5935,44200.0
2010-04-12 11:20:00,52.87,52.9,52.85,52.89,27500.0,44.5935,44.6188,44.5767,44.6104,27500.0
2010-04-12 11:25:00,52.89,52.89,52.86,52.87,27400.0,44.6104,44.6104,44.5851,44.5935,27400.0
2010-04-12 11:30:00,52.86,52.89,52.85,52.88,47400.0,44.5851,44.6104,44.5767,44.602,47400.0
2010-04-12 11:35:00,52.89,52.93,52.89,52.92,14500.0,44.6104,44.6441,44.6104,44.6357,14500.0
2010-04-12 11:40:00,52.93,52.93,52.92,52.93,6100.0,44.6441,44.6441,44.6357,44.6441,6100.0
2010-04-12 11:45:00,52.93,52.93,52.89,52.91,36300.0,44.6441,44.6441,44.6104,44.6273,36300.0
2010-04-12 11:50:00,52.91,52.93,52.9,52.91,26200.0,44.6273,44.6441,44.6188,44.6273,26200.0
2010-04-12 11:55:00,52.91,52.93,52.89,52.93,21100.0,44.6273,44.6441,44.6104,44.6441,21100.0
2010-04-12 12:00:00,52.92,52.94,52.92,52.93,38600.0,44.6357,44.6526,44.6357,44.6441,38600.0
2010-04-12 12:05:00,52.93,52.94,52.9,52.91,19400.0,44.6441,44.6526,44.6188,44.6273,19400.0
2010-04-12 12:10:00,52.91,52.93,52.91,52.93,5700.0,44.6273,44.6441,44.6273,44.6441,5700.0
2010-04-12 12:15:00,52.92,52.94,52.9,52.91,35600.0,44.6357,44.6526,44.6188,44.6273,35600.0
2010-04-12 12:20:00,52.92,52.92,52.9,52.91,20400.0,44.6357,44.6357,44.6188,44.6273,20400.0
2010-04-12 12:25:00,52.91,52.92,52.91,52.92,5300.0,44.6273,44.6357,44.6273,44.6357,5300.0
2010-04-12 12:30:00,52.91,52.93,52.91,52.92,13300.0,44.6273,44.6441,44.6273,44.6357,13300.0
2010-04-12 12:35:00,52.93,52.93,52.91,52.93,17400.0,44.6441,44.6441,44.6273,44.6441,17400.0
2010-04-12 12:40:00,52.92,52.94,52.92,52.93,23600.0,44.6357,44.6526,44.6357,44.6441,23600.0
2010-04-12 12:45:00,52.94,52.94,52.92,52.92,26500.0,44.6526,44.6526,44.6357,44.6357,26500.0
2010-04-12 12:50:00,52.92,52.95,52.91,52.95,21000.0,44.6357,44.661,44.6273,44.661,21000.0
2010-04-12 12:55:00,52.95,52.97,52.94,52.96,8600.0,44.661,44.6779,44.6526,44.6694,8600.0
2010-04-12 13:00:00,52.97,52.99,52.97,52.98,39800.0,44.6779,44.6947,44.6779,44.6863,39800.0
2010-04-12 13:05:00,52.98,53.0,52.98,52.98,17900.0,44.6863,44.7032,44.6863,44.6863,17900.0
2010-04-12 13:10:00,52.99,53.0,52.98,52.99,9900.0,44.6947,44.7032,44.6863,44.6947,9900.0
2010-04-12 13:15:00,52.98,53.01,52.98,53.01,5600.0,44.6863,44.7116,44.6863,44.7116,5600.0
2010-04-12 13:20:00,53.01,53.01,52.99,52.99,25900.0,44.7116,44.7116,44.6947,44.6947,25900.0
2010-04-12 13:25:00,52.99,53.0,52.97,52.97,16300.0,44.6947,44.7032,44.6779,44.6779,16300.0
2010-04-12 13:30:00,52.98,53.0,52.98,52.99,12900.0,44.6863,44.7032,44.6863,44.6947,12900.0
2010-04-12 13:35:00,52.99,53.0,52.98,52.99,4500.0,44.6947,44.7032,44.6863,44.6947,4500.0
2010-04-12 13:40:00,53.01,53.01,52.97,52.97,36500.0,44.7116,44.7116,44.6779,44.6779,36500.0
2010-04-12 13:45:00,52.97,53.0,52.97,52.98,18500.0,44.6779,44.7032,44.6779,44.6863,18500.0
2010-04-12 13:50:00,52.99,53.01,52.97,52.97,33100.0,44.6947,44.7116,44.6779,44.6779,33100.0
2010-04-12 13:55:00,52.98,52.98,52.94,52.94,25500.0,44.6863,44.6863,44.6526,44.6526,25500.0
2010-04-12 14:00:00,52.94,52.96,52.91,52.92,28400.0,44.6526,44.6694,44.6273,44.6357,28400.0
2010-04-12 14:05:00,52.93,52.96,52.92,52.94,52300.0,44.6441,44.6694,44.6357,44.6526,52300.0
2010-04-12 14:10:00,52.94,52.96,52.94,52.94,20900.0,44.6526,44.6694,44.6526,44.6526,20900.0
2010-04-12 14:15:00,52.94,52.96,52.94,52.94,22200.0,44.6526,44.6694,44.6526,44.6526,22200.0
2010-04-12 14:20:00,52.93,52.96,52.92,52.96,26300.0,44.6441,44.6694,44.6357,44.6694,26300.0
2010-04-12 14:25:00,52.96,52.97,52.95,52.96,17000.0,44.6694,44.6779,44.661,44.6694,17000.0
2010-04-12 14:30:00,52.96,52.98,52.95,52.96,35500.0,44.6694,44.6863,44.661,44.6694,35500.0
2010-04-12 14:35:00,52.96,52.97,52.95,52.96,11200.0,44.6694,44.6779,44.661,44.6694,11200.0
2010-04-12 14:40:00,52.97,52.97,52.92,52.96,48900.0,44.6779,44.6779,44.6357,44.6694,48900.0
2010-04-12 14:45:00,52.97,52.97,52.95,52.96,43800.0,44.6779,44.6779,44.661,44.6694,43800.0
2010-04-12 14:50:00,52.97,52.98,52.97,52.98,7100.0,44.6779,44.6863,44.6779,44.6863,7100.0
2010-04-12 14:55:00,52.98,53.0,52.97,52.98,26500.0,44.6863,44.7032,44.6779,44.6863,26500.0
2010-04-12 15:00:00,52.99,52.99,52.94,52.94,51600.0,44.6947,44.6947,44.6526,44.6526,51600.0
2010-04-12 15:05:00,52.93,53.0,52.93,52.97,49100.0,44.6441,44.7032,44.6441,44.6779,49100.0
2010-04-12 15:10:00,52.98,52.99,52.96,52.98,49400.0,44.6863,44.6947,44.6694,44.6863,49400.0
2010-04-12 15:15:00,52.98,52.98,52.93,52.96,59400.0,44.6863,44.6863,44.6441,44.6694,59400.0
2010-04-12 15:20:00,52.95,52.95,52.87,52.88,148500.0,44.661,44.661,44.5935,44.602,148500.0
2010-04-12 15:25:00,52.88,52.91,52.88,52.9,56000.0,44.602,44.6273,44.602,44.6188,56000.0
2010-04-12 15:30:00,52.89,52.91,52.88,52.9,39600.0,44.6104,44.6273,44.602,44.6188,39600.0
2010-04-12 15:35:00,52.9,52.93,52.89,52.92,31000.0,44.6188,44.6441,44.6104,44.6357,31000.0
2010-04-12 15:40:00,52.93,52.93,52.88,52.9,28900.0,44.6441,44.6441,44.602,44.6188,28900.0
2010-04-12 15:45:00,52.89,52.9,52.84,52.9,67800.0,44.6104,44.6188,44.5682,44.6188,67800.0
2010-04-12 15:50:00,52.9,52.93,52.87,52.93,62700.0,44.6188,44.6441,44.5935,44.6441,62700.0
2010-04-12 15:55:00,52.93,52.93,52.89,52.9,96700.0,44.6441,44.6441,44.6104,44.6188,96700.0
2010-04-13 09:30:00,52.89,52.89,52.81,52.82,62900.0,44.6104,44.6104,44.5429,44.5513,62900.0
2010-04-13 09:35:00,52.83,52.84,52.81,52.84,8500.0,44.5598,44.5682,44.5429,44.5682,8500.0
2010-04-13 09:40:00,52.84,52.9,52.81,52.9,12700.0,44.5682,44.6188,44.5429,44.6188,12700.0
2010-04-13 09:45:00,52.89,52.89,52.87,52.89,7100.0,44.6104,44.6104,44.5935,44.6104,7100.0
2010-04-13 09:50:00,52.9,52.93,52.89,52.91,12900.0,44.6188,44.6441,44.6104,44.6273,12900.0
2010-04-13 09:55:00,52.91,52.93,52.85,52.85,23600.0,44.6273,44.6441,44.5767,44.5767,23600.0
2010-04-13 10:00:00,52.86,52.87,52.81,52.85,20700.0,44.5851,44.5935,44.5429,44.5767,20700.0
2010-04-13 10:05:00,52.85,52.87,52.84,52.84,6800.0,44.5767,44.5935,44.5682,44.5682,6800.0
2010-04-13 10:10:00,52.83,52.88,52.83,52.87,20600.0,44.5598,44.602,44.5598,44.5935,20600.0
2010-04-13 10:15:00,52.87,52.89,52.82,52.82,34400.0,44.5935,44.6104,44.5513,44.5513,34400.0
2010-04-13 10:20:00,52.81,52.81,52.72,52.73,17900.0,44.5429,44.5429,44.467,44.4754,17900.0
2010-04-13 10:25:00,52.73,52.74,52.69,52.7,21700.0,44.4754,44.4839,44.4417,44.4501,21700.0
2010-04-13 10:30:00,52.7,52.7,52.66,52.67,22000.0,44.4501,44.4501,44.4164,44.4248,22000.0
2010-04-13 10:35:00,52.68,52.68,52.6,52.66,17500.0,44.4333,44.4333,44.3658,44.4164,17500.0
2010-04-13 10:40:00,52.66,52.7,52.65,52.7,14300.0,44.4164,44.4501,44.408,44.4501,14300.0
2010-04-13 10:45:00,52.69,52.72,52.69,52.71,20400.0,44.4417,44.467,44.4417,44.4586,20400.0
2010-04-13 10:50:00,52.71,52.73,52.7,52.73,25200.0,44.4586,44.4754,44.4501,44.4754,25200.0
2010-04-13 10:55:00,52.75,52.75,52.72,52.72,10800.0,44.4923,44.4923,44.467,44.467,10800.0
2010-04-13 11:00:00,52.72,52.75,52.72,52.75,4300.0,44.467,44.4923,44.467,44.4923,4300.0
2010-04-13 11:05:00,52.74,52.77,52.73,52.74,10000.0,44.4839,44.5092,44.4754,44.4839,10000.0
2010-04-13 11:10:00,52.74,52.74,52.71,52.74,17000.0,44.4839,44.4839,44.4586,44.4839,17000.0
2010-04-13 11:15:00,52.74,52.78,52.73,52.77,36700.0,44.4839,44.5176,44.4754,44.5092,36700.0
2010-04-13 11:20:00,52.78,52.8,52.77,52.77,6900.0,44.5176,44.5345,44.5092,44.5092,6900.0
2010-04-13 11:25:00,52.78,52.79,52.77,52.78,4600.0,44.5176,44.526,44.5092,44.5176,4600.0
2010-04-13 11:30:00,52.77,52.8,52.77,52.8,20600.0,44.5092,44.5345,44.5092,44.5345,20600.0
2010-04-13 11:35:00,52.8,52.8,52.77,52.77,17800.0,44.5345,44.5345,44.5092,44.5092,17800.0
2010-04-13 11:40:00,52.77,52.79,52.77,52.77,5900.0,44.5092,44.526,44.5092,44.5092,5900.0
2010-04-13 11:45:00,52.78,52.78,52.76,52.76,3800.0,44.5176,44.5176,44.5007,44.5007,3800.0
2010-04-13 11:50:00,52.76,52.77,52.75,52.75,4900.0,44.5007,44.5092,44.4923,44.4923,4900.0
2010-04-13 11:55:00,52.76,52.78,52.76,52.77,1100.0,44.5007,44.5176,44.5007,44.5092,1100.0
2010-04-13 12:00:00,52.77,52.77,52.76,52.76,8400.0,44.5092,44.5092,44.5007,44.5007,8400.0
2010-04-13 12:05:00,52.76,52.76,52.75,52.76,9000.0,44.5007,44.5007,44.4923,44.5007,9000.0
2010-04-13 12:10:00,52.77,52.78,52.76,52.78,5500.0,44.5092,44.5176,44.5007,44.5176,5500.0
2010-04-13 12:15:00,52.8,52.85,52.8,52.85,46900.0,44.5345,44.5767,44.5345,44.5767,46900.0
2010-04-13 12:20:00,52.86,52.87,52.83,52.85,17100.0,44.5851,44.5935,44.5598,44.5767,17100.0
2010-04-13 12:25:00,52.85,52.87,52.85,52.86,10100.0,44.5767,44.5935,44.5767,44.5851,10100.0
2010-04-13 12:30:00,52.85,52.86,52.83,52.83,6500.0,44.5767,44.5851,44.5598,44.5598,6500.0
2010-04-13 12:35:00,52.83,52.84,52.82,52.83,7900.0,44.5598,44.5682,44.5513,44.5598,7900.0
2010-04-13 12:40:00,52.83,52.84,52.81,52.83,25900.0,44.5598,44.5682,44.5429,44.5598,25900.0
2010-04-13 12:45:00,52.83,52.83,52.81,52.81,21000.0,44.5598,44.5598,44.5429,44.5429,21000.0
2010-04-13 12:50:00,52.81,52.83,52.81,52.83,4900.0,44.5429,44.5598,44.5429,44.5598,4900.0
2010-04-13 12:55:00,52.82,52.88,52.82,52.87,21100.0,44.5513,44.602,44.5513,44.5935,21100.0
2010-04-13 13:00:00,52.86,52.89,52.86,52.89,50400.0,44.5851,44.6104,44.5851,44.6104,50400.0
2010-04-13 13:05:00,52.89,52.89,52.88,52.88,14100.0,44.6104,44.6104,44.602,44.602,14100.0
2010-04-13 13:10:00,52.89,52.9,52.87,52.88,21600.0,44.6104,44.6188,44.5935,44.602,21600.0
2010-04-13 13:15:00,52.88,52.9,52.87,52.87,22600.0,44.602,44.6188,44.5935,44.5935,22600.0
2010-04-13 13:20:00,52.88,52.89,52.86,52.87,15300.0,44.602,44.6104,44.5851,44.5935,15300.0
2010-04-13 13:25:00,52.87,52.89,52.87,52.88,35500.0,44.5935,44.6104,44.5935,44.602,35500.0
2010-04-13 13:30:00,52.88,52.91,52.87,52.91,15600.0,44.602,44.6273,44.5935,44.6273,15600.0
2010-04-13 13:35:00,52.91,52.92,52.9,52.92,17300.0,44.6273,44.6357,44.6188,44.6357,17300.0
2010-04-13 13:40:00,52.92,52.96,52.92,52.93,34800.0,44.6357,44.6694,44.6357,44.6441,34800.0
2010-04-13 13:45:00,52.93,52.95,52.92,52.94,55800.0,44.6441,44.661,44.6357,44.6526,55800.0
2010-04-13 13:50:00,52.95,52.98,52.94,52.98,24700.0,44.661,44.6863,44.6526,44.6863,24700.0
2010-04-13 13:55:00,52.98,53.0,52.96,52.97,26300.0,44.6863,44.7032,44.6694,44.6779,26300.0
2010-04-13 14:00:00,52.97,52.99,52.96,52.97,24700.0,44.6779,44.6947,44.6694,44.6779,24700.0
2010-04-13 14:05:00,52.96,52.97,52.94,52.94,24300.0,44.6694,44.6779,44.6526,44.6526,24300.0
2010-04-13 14:10:00,52.94,52.96,52.93,52.95,20200.0,44.6526,44.6694,44.6441,44.661,20200.0
2010-04-13 14:15:00,52.94,52.97,52.94,52.95,20500.0,44.6526,44.6779,44.6526,44.661,20500.0
2010-04-13 14:20:00,52.95,52.97,52.94,52.96,15400.0,44.661,44.6779,44.6526,44.6694,15400.0
2010-04-13 14:25:00,52.96,52.97,52.93,52.93,28200.0,44.6694,44.6779,44.6441,44.6441,28200.0
2010-04-13 14:30:00,52.93,52.96,52.92,52.96,34100.0,44.6441,44.6694,44.6357,44.6694,34100.0
2010-04-13 14:35:00,52.97,52.97,52.93,52.93,25000.0,44.6779,44.6779,44.6441,44.6441,25000.0
2010-04-13 14:40:00,52.93,52.96,52.93,52.93,21300.0,44.6441,44.6694,44.6441,44.6441,21300.0
2010-04-13 14:45:00,52.93,52.95,52.93,52.94,30700.0,44.6441,44.661,44.6441,44.6526,30700.0
2010-04-13 14:50:00,52.94,52.98,52.94,52.97,27700.0,44.6526,44.6863,44.6526,44.6779,27700.0
2010-04-13 14:55:00,52.98,52.99,52.94,52.94,31400.0,44.6863,44.6947,44.6526,44.6526,31400.0
2010-04-13 15:00:00,52.94,52.96,52.93,52.95,37900.0,44.6526,44.6694,44.6441,44.661,37900.0
2010-04-13 15:05:00,52.95,52.97,52.95,52.95,32800.0,44.661,44.6779,44.661,44.661,32800.0
2010-04-13 15:10:00,52.95,52.97,52.95,52.96,51900.0,44.661,44.6779,44.661,44.6694,51900.0
2010-04-13 15:15:00,52.96,53.05,52.95,53.04,74100.0,44.6694,44.7453,44.661,44.7369,74100.0
2010-04-13 15:20:00,53.04,53.07,53.02,53.03,70900.0,44.7369,44.7622,44.72,44.7285,70900.0
2010-04-13 15:25:00,53.03,53.06,53.01,53.04,73200.0,44.7285,44.7538,44.7116,44.7369,73200.0
2010-04-13 15:30:00,53.05,53.06,53.02,53.02,55600.0,44.7453,44.7538,44.72,44.72,55600.0
2010-04-13 15:35:00,53.02,53.03,53.01,53.02,49900.0,44.72,44.7285,44.7116,44.72,49900.0
2010-04-13 15:40:00,53.02,53.05,53.02,53.05,44800.0,44.72,44.7453,44.72,44.7453,44800.0
2010-04-13 15:45:00,53.04,53.05,53.01,53.02,66600.0,44.7369,44.7453,44.7116,44.72,66600.0
2010-04-13 15:50:00,53.02,53.03,52.99,52.99,144900.0,44.72,44.7285,44.6947,44.6947,144900.0
2010-04-13 15:55:00,52.99,53.0,52.97,52.98,148600.0,44.6947,44.7032,44.6779,44.6863,148600.0
2010-04-13 16:00:00,52.95,52.98,52.95,52.95,32700.0,44.661,44.6863,44.661,44.661,32700.0
2010-04-13 16:05:00,52.95,52.95,52.95,52.95,0.0,44.661,44.661,44.661,44.661,0.0
2010-04-13 16:10:00,52.95,52.95,52.95,52.95,0.0,44.661,44.661,44.661,44.661,0.0
2010-04-14 09:30:00,53.15,53.2,53.11,53.14,44000.0,44.8297,44.8719,44.7959,44.8213,44000.0
2010-04-14 09:35:00,53.13,53.16,53.11,53.15,12300.0,44.8128,44.8381,44.7959,44.8297,12300.0
2010-04-14 09:40:00,53.17,53.19,53.16,53.18,33400.0,44.8466,44.8634,44.8381,44.855,33400.0
2010-04-14 09:45:00,53.18,53.25,53.17,53.21,24300.0,44.855,44.914,44.8466,44.8803,24300.0
2010-04-14 09:50:00,53.22,53.22,53.2,53.2,13200.0,44.8887,44.8887,44.8719,44.8719,13200.0
2010-04-14 09:55:00,53.2,53.2,53.17,53.18,17500.0,44.8719,44.8719,44.8466,44.855,17500.0
2010-04-14 10:00:00,53.18,53.2,53.13,53.18,33600.0,44.855,44.8719,44.8128,44.855,33600.0
2010-04-14 10:05:00,53.19,53.2,53.16,53.17,333100.0,44.8634,44.8719,44.8381,44.8466,333100.0
2010-04-14 10:10:00,53.17,53.19,53.07,53.1,181500.0,44.8466,44.8634,44.7622,44.7875,181500.0
2010-04-14 10:15:00,53.08,53.15,53.06,53.15,174500.0,44.7706,44.8297,44.7538,44.8297,174500.0
2010-04-14 10:20:00,53.14,53.15,53.11,53.11,44000.0,44.8213,44.8297,44.7959,44.7959,44000.0
2010-04-14 10:25:00,53.1,53.15,53.1,53.14,23200.0,44.7875,44.8297,44.7875,44.8213,23200.0
2010-04-14 10:30:00,53.14,53.18,53.1,53.11,60700.0,44.8213,44.855,44.7875,44.7959,60700.0
2010-04-14 10:35:00,53.12,53.17,53.12,53.16,79400.0,44.8044,44.8466,44.8044,44.8381,79400.0
2010-04-14 10:40:00,53.17,53.18,53.15,53.15,51600.0,44.8466,44.855,44.8297,44.8297,51600.0
2010-04-14 10:45:00,53.15,53.17,53.14,53.16,77500.0,44.8297,44.8466,44.8213,44.8381,77500.0
2010-04-14 10:50:00,53.17,53.2,53.15,53.16,53900.0,44.8466,44.8719,44.8297,44.8381,53900.0
2010-04-14 10:55:00,53.16,53.2,53.16,53.19,41200.0,44.8381,44.8719,44.8381,44.8634,41200.0
2010-04-14 11:00:00,53.19,53.23,53.18,53.19,48000.0,44.8634,44.8972,44.855,44.8634,48000.0
2010-04-14 11:05:00,53.18,53.19,53.16,53.16,22700.0,44.855,44.8634,44.8381,44.8381,22700.0
2010-04-14 11:10:00,53.16,53.2,53.16,53.18,15700.0,44.8381,44.8719,44.8381,44.855,15700.0
2010-04-14 11:15:00,53.18,53.19,53.17,53.19,43500.0,44.855,44.8634,44.8466,44.8634,43500.0
2010-04-14 11:20:00,53.19,53.22,53.18,53.2,49000.0,44.8634,44.8887,44.855,44.8719,49000.0
2010-04-14 11:25:00,53.22,53.25,53.21,53.25,52600.0,44.8887,44.914,44.8803,44.914,52600.0
2010-04-14 11:30:00,53.24,53.24,53.21,53.21,28800.0,44.9056,44.9056,44.8803,44.8803,28800.0
2010-04-14 11:35:00,53.21,53.23,53.21,53.21,18500.0,44.8803,44.8972,44.8803,44.8803,18500.0
2010-04-14 11:40:00,53.21,53.23,53.21,53.22,18200.0,44.8803,44.8972,44.8803,44.8887,18200.0
2010-04-14 11:45:00,53.23,53.24,53.2,53.2,23100.0,44.8972,44.9056,44.8719,44.8719,23100.0
2010-04-14 11:50:00,53.2,53.23,53.19,53.23,38200.0,44.8719,44.8972,44.8634,44.8972,38200.0
2010-04-14 11:55:00,53.23,53.23,53.22,53.23,5600.0,44.8972,44.8972,44.8887,44.8972,5600.0
2010-04-14 12:00:00,53.23,53.23,53.22,53.23,9200.0,44.8972,44.8972,44.8887,44.8972,9200.0
2010-04-14 12:05:00,53.23,53.23,53.21,53.23,9700.0,44.8972,44.8972,44.8803,44.8972,9700.0
2010-04-14 12:10:00,53.23,53.24,53.22,53.24,7800.0,44.8972,44.9056,44.8887,44.9056,7800.0
2010-04-14 12:15:00,53.24,53.25,53.22,53.23,25800.0,44.9056,44.914,44.8887,44.8972,25800.0
2010-04-14 12:20:00,53.23,53.25,53.22,53.23,18200.0,44.8972,44.914,44.8887,44.8972,18200.0
2010-04-14 12:25:00,53.23,53.26,53.22,53.26,19200.0,44.8972,44.9225,44.8887,44.9225,19200.0
2010-04-14 12:30:00,53.26,53.29,53.25,53.25,23300.0,44.9225,44.9478,44.914,44.914,23300.0
2010-04-14 12:35:00,53.26,53.29,53.26,53.27,13900.0,44.9225,44.9478,44.9225,44.9309,13900.0
2010-04-14 12:40:00,53.27,53.28,53.26,53.27,13100.0,44.9309,44.9393,44.9225,44.9309,13100.0
2010-04-14 12:45:00,53.27,53.28,53.26,53.26,7400.0,44.9309,44.9393,44.9225,44.9225,7400.0
2010-04-14 12:50:00,53.28,53.28,53.26,53.28,5700.0,44.9393,44.9393,44.9225,44.9393,5700.0
2010-04-14 12:55:00,53.28,53.29,53.26,53.29,35200.0,44.9393,44.9478,44.9225,44.9478,35200.0
2010-04-14 13:00:00,53.29,53.31,53.29,53.29,11300.0,44.9478,44.9646,44.9478,44.9478,11300.0
2010-04-14 13:05:00,53.28,53.3,53.28,53.29,29700.0,44.9393,44.9562,44.9393,44.9478,29700.0
2010-04-14 13:10:00,53.29,53.31,53.29,53.3,15500.0,44.9478,44.9646,44.9478,44.9562,15500.0
2010-04-14 13:15:00,53.3,53.31,53.29,53.29,10300.0,44.9562,44.9646,44.9478,44.9478,10300.0
2010-04-14 13:20:00,53.3,53.31,53.3,53.3,9400.0,44.9562,44.9646,44.9562,44.9562,9400.0
2010-04-14 13:25:00,53.31,53.35,53.31,53.34,10500.0,44.9646,44.9984,44.9646,44.9899,10500.0
2010-04-14 13:30:00,53.35,53.35,53.32,53.32,13900.0,44.9984,44.9984,44.9731,44.9731,13900.0
2010-04-14 13:35:00,53.33,53.33,53.3,53.3,13500.0,44.9815,44.9815,44.9562,44.9562,13500.0
2010-04-14 13:40:00,53.31,53.31,53.26,53.26,31400.0,44.9646,44.9646,44.9225,44.9225,31400.0
2010-04-14 13:45:00,53.27,53.29,53.27,53.28,15600.0,44.9309,44.9478,44.9309,44.9393,15600.0
2010-04-14 13:50:00,53.29,53.29,53.28,53.28,9900.0,44.9478,44.9478,44.9393,44.9393,9900.0
2010-04-14 13:55:00,53.28,53.28,53.25,53.26,10000.0,44.9393,44.9393,44.914,44.9225,10000.0
2010-04-14 14:00:00,53.26,53.3,53.26,53.29,30400.0,44.9225,44.9562,44.9225,44.9478,30400.0
2010-04-14 14:05:00,53.3,53.32,53.29,53.3,19400.0,44.9562,44.9731,44.9478,44.9562,19400.0
2010-04-14 14:10:00,53.3,53.32,53.3,53.32,14000.0,44.9562,44.9731,44.9562,44.9731,14000.0
2010-04-14 14:15:00,53.31,53.32,53.3,53.31,8200.0,44.9646,44.9731,44.9562,44.9646,8200.0
2010-04-14 14:20:00,53.32,53.33,53.31,53.32,17400.0,44.9731,44.9815,44.9646,44.9731,17400.0
2010-04-14 14:25:00,53.32,53.33,53.3,53.33,47700.0,44.9731,44.9815,44.9562,44.9815,47700.0
2010-04-14 14:30:00,53.33,53.35,53.32,53.34,18500.0,44.9815,44.9984,44.9731,44.9899,18500.0
2010-04-14 14:35:00,53.34,53.36,53.33,53.34,16300.0,44.9899,45.0068,44.9815,44.9899,16300.0
2010-04-14 14:40:00,53.35,53.36,53.34,53.36,36300.0,44.9984,45.0068,44.9899,45.0068,36300.0
2010-04-14 14:45:00,53.36,53.36,53.33,53.35,38200.0,45.0068,45.0068,44.9815,44.9984,38200.0
2010-04-14 14:50:00,53.34,53.35,53.32,53.34,15600.0,44.9899,44.9984,44.9731,44.9899,15600.0
2010-04-14 14:55:00,53.34,53.35,53.32,53.35,15500.0,44.9899,44.9984,44.9731,44.9984,15500.0
2010-04-14 15:00:00,53.35,53.35,53.32,53.33,39600.0,44.9984,44.9984,44.9731,44.9815,39600.0
2010-04-14 15:05:00,53.33,53.34,53.32,53.34,8500.0,44.9815,44.9899,44.9731,44.9899,8500.0
2010-04-14 15:10:00,53.33,53.36,53.33,53.34,11600.0,44.9815,45.0068,44.9815,44.9899,11600.0
2010-04-14 15:15:00,53.33,53.34,53.31,53.32,17000.0,44.9815,44.9899,44.9646,44.9731,17000.0
2010-04-14 15:20:00,53.32,53.34,53.32,53.34,8300.0,44.9731,44.9899,44.9731,44.9899,8300.0
2010-04-14 15:25:00,53.34,53.36,53.33,53.36,12500.0,44.9899,45.0068,44.9815,45.0068,12500.0
2010-04-14 15:30:00,53.35,53.4,53.35,53.39,65200.0,44.9984,45.0406,44.9984,45.0321,65200.0
2010-04-14 15:35:00,53.39,53.43,53.39,53.43,23000.0,45.0321,45.0659,45.0321,45.0659,23000.0
2010-04-14 15:40:00,53.43,53.44,53.41,53.44,21000.0,45.0659,45.0743,45.049,45.0743,21000.0
2010-04-14 15:45:00,53.44,53.44,53.41,53.43,25800.0,45.0743,45.0743,45.049,45.0659,25800.0
2010-04-14 15:50:00,53.42,53.47,53.42,53.45,52500.0,45.0574,45.0996,45.0574,45.0827,52500.0
2010-04-14 15:55:00,53.45,53.46,53.43,53.43,60400.0,45.0827,45.0912,45.0659,45.0659,60400.0
2010-04-15 09:30:00,53.32,53.41,53.32,53.39,69100.0,44.9731,45.049,44.9731,45.0321,69100.0
2010-04-15 09:35:00,53.39,53.42,53.38,53.41,26000.0,45.0321,45.0574,45.0237,45.049,26000.0
2010-04-15 09:40:00,53.41,53.43,53.41,53.43,11300.0,45.049,45.0659,45.049,45.0659,11300.0
2010-04-15 09:45:00,53.43,53.44,53.4,53.43,17700.0,45.0659,45.0743,45.0406,45.0659,17700.0
2010-04-15 09:50:00,53.44,53.46,53.43,53.45,11000.0,45.0743,45.0912,45.0659,45.0827,11000.0
2010-04-15 09:55:00,53.45,53.45,53.41,53.43,7900.0,45.0827,45.0827,45.049,45.0659,7900.0
2010-04-15 10:00:00,53.44,53.45,53.38,53.45,23800.0,45.0743,45.0827,45.0237,45.0827,23800.0
2010-04-15 10:05:00,53.45,53.5,53.44,53.48,15800.0,45.0827,45.1249,45.0743,45.108,15800.0
2010-04-15 10:10:00,53.49,53.5,53.47,53.47,9800.0,45.1165,45.1249,45.0996,45.0996,9800.0
2010-04-15 10:15:00,53.48,53.5,53.47,53.48,9400.0,45.108,45.1249,45.0996,45.108,9400.0
2010-04-15 10:20:00,53.48,53.51,53.47,53.49,12200.0,45.108,45.1333,45.0996,45.1165,12200.0
2010-04-15 10:25:00,53.5,53.51,53.48,53.48,39800.0,45.1249,45.1333,45.108,45.108,39800.0
2010-04-15 10:30:00,53.48,53.51,53.48,53.5,12500.0,45.108,45.1333,45.108,45.1249,12500.0
2010-04-15 10:35:00,53.51,53.54,53.51,53.52,24100.0,45.1333,45.1586,45.1333,45.1418,24100.0
2010-04-15 10:40:00,53.53,53.58,53.52,53.58,15900.0,45.1502,45.1924,45.1418,45.1924,15900.0
2010-04-15 10:45:00,53.58,53.59,53.54,53.56,25900.0,45.1924,45.2008,45.1586,45.1755,25900.0
2010-04-15 10:50:00,53.57,53.6,53.57,53.58,31500.0,45.1839,45.2092,45.1839,45.1924,31500.0
2010-04-15 10:55:00,53.57,53.6,53.57,53.6,4800.0,45.1839,45.2092,45.1839,45.2092,4800.0
2010-04-15 11:00:00,53.59,53.62,53.59,53.62,36900.0,45.2008,45.2261,45.2008,45.2261,36900.0
2010-04-15 11:05:00,53.6,53.61,53.59,53.6,13500.0,45.2092,45.2177,45.2008,45.2092,13500.0
2010-04-15 11:10:00,53.6,53.61,53.56,53.56,5100.0,45.2092,45.2177,45.1755,45.1755,5100.0
2010-04-15 11:15:00,53.57,53.58,53.53,53.54,20100.0,45.1839,45.1924,45.1502,45.1586,20100.0
2010-04-15 11:20:00,53.54,53.56,53.52,53.54,40800.0,45.1586,45.1755,45.1418,45.1586,40800.0
2010-04-15 11:25:00,53.54,53.55,53.48,53.49,26500.0,45.1586,45.1671,45.108,45.1165,26500.0
2010-04-15 11:30:00,53.49,53.5,53.46,53.49,16700.0,45.1165,45.1249,45.0912,45.1165,16700.0
2010-04-15 11:35:00,53.49,53.53,53.49,53.52,18400.0,45.1165,45.1502,45.1165,45.1418,18400.0
2010-04-15 11:40:00,53.52,53.52,53.47,53.48,13900.0,45.1418,45.1418,45.0996,45.108,13900.0
2010-04-15 11:45:00,53.47,53.48,53.42,53.46,135600.0,45.0996,45.108,45.0574,45.0912,135600.0
2010-04-15 11:50:00,53.46,53.47,53.44,53.47,25300.0,45.0912,45.0996,45.0743,45.0996,25300.0
2010-04-15 11:55:00,53.47,53.47,53.42,53.46,39100.0,45.0996,45.0996,45.0574,45.0912,39100.0
2010-04-15 12:00:00,53.46,53.47,53.42,53.44,14800.0,45.0912,45.0996,45.0574,45.0743,14800.0
2010-04-15 12:05:00,53.44,53.47,53.42,53.45,20500.0,45.0743,45.0996,45.0574,45.0827,20500.0
2010-04-15 12:10:00,53.45,53.48,53.4,53.48,23900.0,45.0827,45.108,45.0406,45.108,23900.0
2010-04-15 12:15:00,53.47,53.49,53.47,53.49,8000.0,45.0996,45.1165,45.0996,45.1165,8000.0
2010-04-15 12:20:00,53.48,53.5,53.45,53.45,13500.0,45.108,45.1249,45.0827,45.0827,13500.0
2010-04-15 12:25:00,53.45,53.46,53.43,53.45,19300.0,45.0827,45.0912,45.0659,45.0827,19300.0
2010-04-15 12:30:00,53.45,53.46,53.43,53.45,16600.0,45.0827,45.0912,45.0659,45.0827,16600.0
2010-04-15 12:35:00,53.46,53.48,53.44,53.48,13100.0,45.0912,45.108,45.0743,45.108,13100.0
2010-04-15 12:40:00,53.47,53.47,53.44,53.44,7300.0,45.0996,45.0996,45.0743,45.0743,7300.0
2010-04-15 12:45:00,53.44,53.48,53.44,53.47,15200.0,45.0743,45.108,45.0743,45.0996,15200.0
2010-04-15 12:50:00,53.47,53.49,53.46,53.48,21300.0,45.0996,45.1165,45.0912,45.108,21300.0
2010-04-15 12:55:00,53.48,53.5,53.48,53.5,17800.0,45.108,45.1249,45.108,45.1249,17800.0
2010-04-15 13:00:00,53.51,53.52,53.48,53.5,15700.0,45.1333,45.1418,45.108,45.1249,15700.0
2010-04-15 13:05:00,53.49,53.53,53.49,53.52,9300.0,45.1165,45.1502,45.1165,45.1418,9300.0
2010-04-15 13:10:00,53.52,53.54,53.51,53.53,19900.0,45.1418,45.1586,45.1333,45.1502,19900.0
2010-04-15 13:15:00,53.54,53.55,53.53,53.54,13700.0,45.1586,45.1671,45.1502,45.1586,13700.0
2010-04-15 13:20:00,53.54,53.57,53.54,53.55,7600.0,45.1586,45.1839,45.1586,45.1671,7600.0
2010-04-15 13:25:00,53.55,53.58,53.55,53.58,14200.0,45.1671,45.1924,45.1671,45.1924,14200.0
2010-04-15 13:30:00,53.58,53.59,53.57,53.57,5400.0,45.1924,45.2008,45.1839,45.1839,5400.0
2010-04-15 13:35:00,53.58,53.6,53.58,53.59,6600.0,45.1924,45.2092,45.1924,45.2008,6600.0
2010-04-15 13:40:00,53.58,53.6,53.58,53.59,9700.0,45.1924,45.2092,45.1924,45.2008,9700.0
2010-04-15 13:45:00,53.59,53.59,53.55,53.56,6000.0,45.2008,45.2008,45.1671,45.1755,6000.0
2010-04-15 13:50:00,53.55,53.58,53.53,53.58,5700.0,45.1671,45.1924,45.1502,45.1924,5700.0
2010-04-15 13:55:00,53.57,53.57,53.55,53.57,5400.0,45.1839,45.1839,45.1671,45.1839,5400.0
2010-04-15 14:00:00,53.56,53.59,53.55,53.58,13000.0,45.1755,45.2008,45.1671,45.1924,13000.0
2010-04-15 14:05:00,53.59,53.6,53.55,53.56,58100.0,45.2008,45.2092,45.1671,45.1755,58100.0
2010-04-15 14:10:00,53.56,53.58,53.56,53.57,73700.0,45.1755,45.1924,45.1755,45.1839,73700.0
2010-04-15 14:15:00,53.57,53.59,53.56,53.57,32600.0,45.1839,45.2008,45.1755,45.1839,32600.0
2010-04-15 14:20:00,53.57,53.6,53.57,53.6,9000.0,45.1839,45.2092,45.1839,45.2092,9000.0
2010-04-15 14:25:00,53.59,53.6,53.57,53.58,6700.0,45.2008,45.2092,45.1839,45.1924,6700.0
2010-04-15 14:30:00,53.59,53.6,53.58,53.59,13300.0,45.2008,45.2092,45.1924,45.2008,13300.0
2010-04-15 14:35:00,53.57,53.58,53.56,53.58,8600.0,45.1839,45.1924,45.1755,45.1924,8600.0
2010-04-15 14:40:00,53.58,53.59,53.57,53.57,25400.0,45.1924,45.2008,45.1839,45.1839,25400.0
2010-04-15 14:45:00,53.58,53.6,53.58,53.6,18000.0,45.1924,45.2092,45.1924,45.2092,18000.0
2010-04-15 14:50:00,53.59,53.62,53.59,53.61,10800.0,45.2008,45.2261,45.2008,45.2177,10800.0
2010-04-15 14:55:00,53.61,53.62,53.59,53.61,40400.0,45.2177,45.2261,45.2008,45.2177,40400.0
2010-04-15 15:00:00,53.63,53.63,53.57,53.58,22500.0,45.2345,45.2345,45.1839,45.1924,22500.0
2010-04-15 15:05:00,53.58,53.6,53.58,53.59,19200.0,45.1924,45.2092,45.1924,45.2008,19200.0
2010-04-15 15:10:00,53.59,53.61,53.57,53.57,9000.0,45.2008,45.2177,45.1839,45.1839,9000.0
2010-04-15 15:15:00,53.56,53.6,53.56,53.58,22600.0,45.1755,45.2092,45.1755,45.1924,22600.0
2010-04-15 15:20:00,53.59,53.59,53.57,53.58,19700.0,45.2008,45.2008,45.1839,45.1924,19700.0
2010-04-15 15:25:00,53.58,53.58,53.54,53.54,17800.0,45.1924,45.1924,45.1586,45.1586,17800.0
2010-04-15 15:30:00,53.54,53.56,53.5,53.51,21800.0,45.1586,45.1755,45.1249,45.1333,21800.0
2010-04-15 15:35:00,53.51,53.53,53.49,53.49,26400.0,45.1333,45.1502,45.1165,45.1165,26400.0
2010-04-15 15:40:00,53.5,53.55,53.5,53.53,22800.0,45.1249,45.1671,45.1249,45.1502,22800.0
2010-04-15 15:45:00,53.53,53.6,53.5,53.58,50400.0,45.1502,45.2092,45.1249,45.1924,50400.0
2010-04-15 15:50:00,53.57,53.58,53.55,53.58,33100.0,45.1839,45.1924,45.1671,45.1924,33100.0
2010-04-15 15:55:00,53.57,53.6,53.55,53.58,79600.0,45.1839,45.2092,45.1671,45.1924,79600.0
2010-04-16 09:30:00,53.38,53.47,53.35,53.46,46800.0,45.0237,45.0996,44.9984,45.0912,46800.0
2010-04-16 09:35:00,53.47,53.49,53.43,53.49,33200.0,45.0996,45.1165,45.0659,45.1165,33200.0
2010-04-16 09:40:00,53.49,53.5,53.38,53.39,78800.0,45.1165,45.1249,45.0237,45.0321,78800.0
2010-04-16 09:45:00,53.4,53.42,53.36,53.37,50900.0,45.0406,45.0574,45.0068,45.0152,50900.0
2010-04-16 09:50:00,53.37,53.41,53.29,53.3,27300.0,45.0152,45.049,44.9478,44.9562,27300.0
2010-04-16 09:55:00,53.29,53.39,53.26,53.34,70800.0,44.9478,45.0321,44.9225,44.9899,70800.0
2010-04-16 10:00:00,53.32,53.41,53.32,53.39,30800.0,44.9731,45.049,44.9731,45.0321,30800.0
2010-04-16 10:05:00,53.41,53.45,53.4,53.4,24800.0,45.049,45.0827,45.0406,45.0406,24800.0
2010-04-16 10:10:00,53.4,53.45,53.39,53.44,20400.0,45.0406,45.0827,45.0321,45.0743,20400.0
2010-04-16 10:15:00,53.44,53.53,53.43,53.52,28100.0,45.0743,45.1502,45.0659,45.1418,28100.0
2010-04-16 10:20:00,53.53,53.53,53.46,53.47,9800.0,45.1502,45.1502,45.0912,45.0996,9800.0
2010-04-16 10:25:00,53.47,53.51,53.47,53.47,21500.0,45.0996,45.1333,45.0996,45.0996,21500.0
2010-04-16 10:30:00,53.49,53.53,53.49,53.5,12000.0,45.1165,45.1502,45.1165,45.1249,12000.0
2010-04-16 10:35:00,53.5,53.5,53.28,53.3,171600.0,45.1249,45.1249,44.9393,44.9562,171600.0
2010-04-16 10:40:00,53.29,53.43,53.27,53.37,130900.0,44.9478,45.0659,44.9309,45.0152,130900.0
2010-04-16 10:45:00,53.38,53.41,53.28,53.28,64700.0,45.0237,45.049,44.9393,44.9393,64700.0
2010-04-16 10:50:00,53.28,53.3,53.11,53.15,170700.0,44.9393,44.9562,44.7959,44.8297,170700.0
2010-04-16 10:55:00,53.15,53.26,53.13,53.21,84200.0,44.8297,44.9225,44.8128,44.8803,84200.0
2010-04-16 11:00:00,53.2,53.28,53.19,53.26,45700.0,44.8719,44.9393,44.8634,44.9225,45700.0
2010-04-16 11:05:00,53.25,53.28,53.2,53.21,52400.0,44.914,44.9393,44.8719,44.8803,52400.0
2010-04-16 11:10:00,53.19,53.2,53.1,53.1,62900.0,44.8634,44.8719,44.7875,44.7875,62900.0
2010-04-16 11:15:00,53.1,53.12,52.95,52.95,184600.0,44.7875,44.8044,44.661,44.661,184600.0
2010-04-16 11:20:00,52.96,53.09,52.96,53.07,74600.0,44.6694,44.7791,44.6694,44.7622,74600.0
2010-04-16 11:25:00,53.07,53.09,53.01,53.01,179500.0,44.7622,44.7791,44.7116,44.7116,179500.0
2010-04-16 11:30:00,53.02,53.02,52.94,52.96,64300.0,44.72,44.72,44.6526,44.6694,64300.0
2010-04-16 11:35:00,52.96,53.02,52.96,52.98,40100.0,44.6694,44.72,44.6694,44.6863,40100.0
2010-04-16 11:40:00,52.99,53.04,52.99,53.02,22800.0,44.6947,44.7369,44.6947,44.72,22800.0
2010-04-16 11:45:00,53.01,53.01,52.93,52.94,65100.0,44.7116,44.7116,44.6441,44.6526,65100.0
2010-04-16 11:50:00,52.92,52.95,52.83,52.92,83100.0,44.6357,44.661,44.5598,44.6357,83100.0
2010-04-16 11:55:00,52.93,52.94,52.85,52.88,38100.0,44.6441,44.6526,44.5767,44.602,38100.0
2010-04-16 12:00:00,52.87,52.87,52.76,52.82,52200.0,44.5935,44.5935,44.5007,44.5513,52200.0
2010-04-16 12:05:00,52.81,52.86,52.77,52.85,52200.0,44.5429,44.5851,44.5092,44.5767,52200.0
2010-04-16 12:10:00,52.86,52.88,52.82,52.85,24200.0,44.5851,44.602,44.5513,44.5767,24200.0
2010-04-16 12:15:00,52.84,52.87,52.82,52.83,12500.0,44.5682,44.5935,44.5513,44.5598,12500.0
2010-04-16 12:20:00,52.83,52.88,52.83,52.85,14200.0,44.5598,44.602,44.5598,44.5767,14200.0
2010-04-16 12:25:00,52.87,52.88,52.84,52.85,35200.0,44.5935,44.602,44.5682,44.5767,35200.0
2010-04-16 12:30:00,52.85,52.85,52.77,52.81,47100.0,44.5767,44.5767,44.5092,44.5429,47100.0
2010-04-16 12:35:00,52.8,52.81,52.67,52.7,64000.0,44.5345,44.5429,44.4248,44.4501,64000.0
2010-04-16 12:40:00,52.7,52.77,52.7,52.77,16800.0,44.4501,44.5092,44.4501,44.5092,16800.0
2010-04-16 12:45:00,52.77,52.83,52.77,52.81,41300.0,44.5092,44.5598,44.5092,44.5429,41300.0
2010-04-16 12:50:00,52.82,52.86,52.81,52.85,34900.0,44.5513,44.5851,44.5429,44.5767,34900.0
2010-04-16 12:55:00,52.85,52.9,52.82,52.88,36500.0,44.5767,44.6188,44.5513,44.602,36500.0
2010-04-16 13:00:00,52.88,52.92,52.86,52.88,47500.0,44.602,44.6357,44.5851,44.602,47500.0
2010-04-16 13:05:00,52.89,52.93,52.88,52.92,26900.0,44.6104,44.6441,44.602,44.6357,26900.0
2010-04-16 13:10:00,52.92,52.95,52.9,52.9,29400.0,44.6357,44.661,44.6188,44.6188,29400.0
2010-04-16 13:15:00,52.87,52.88,52.85,52.85,23700.0,44.5935,44.602,44.5767,44.5767,23700.0
2010-04-16 13:20:00,52.86,52.88,52.84,52.85,18400.0,44.5851,44.602,44.5682,44.5767,18400.0
2010-04-16 13:25:00,52.85,52.89,52.84,52.86,16200.0,44.5767,44.6104,44.5682,44.5851,16200.0
2010-04-16 13:30:00,52.86,52.88,52.84,52.84,11800.0,44.5851,44.602,44.5682,44.5682,11800.0
2010-04-16 13:35:00,52.83,52.86,52.8,52.84,22800.0,44.5598,44.5851,44.5345,44.5682,22800.0
2010-04-16 13:40:00,52.85,52.9,52.85,52.89,17500.0,44.5767,44.6188,44.5767,44.6104,17500.0
2010-04-16 13:45:00,52.89,52.89,52.83,52.84,23400.0,44.6104,44.6104,44.5598,44.5682,23400.0
2010-04-16 13:50:00,52.86,52.87,52.84,52.85,15000.0,44.5851,44.5935,44.5682,44.5767,15000.0
2010-04-16 13:55:00,52.87,52.9,52.85,52.9,25900.0,44.5935,44.6188,44.5767,44.6188,25900.0
2010-04-16 14:00:00,52.89,52.93,52.89,52.93,5900.0,44.6104,44.6441,44.6104,44.6441,5900.0
2010-04-16 14:05:00,52.93,53.02,52.93,53.01,39300.0,44.6441,44.72,44.6441,44.7116,39300.0
2010-04-16 14:10:00,53.01,53.03,53.0,53.0,12000.0,44.7116,44.7285,44.7032,44.7032,12000.0
2010-04-16 14:15:00,53.04,53.07,53.03,53.03,25900.0,44.7369,44.7622,44.7285,44.7285,25900.0
2010-04-16 14:20:00,53.02,53.07,53.02,53.06,13000.0,44.72,44.7622,44.72,44.7538,13000.0
2010-04-16 14:25:00,53.05,53.06,53.0,53.03,18300.0,44.7453,44.7538,44.7032,44.7285,18300.0
2010-04-16 14:30:00,53.03,53.06,53.03,53.05,13200.0,44.7285,44.7538,44.7285,44.7453,13200.0
2010-04-16 14:35:00,53.06,53.06,52.99,53.01,49300.0,44.7538,44.7538,44.6947,44.7116,49300.0
2010-04-16 14:40:00,53.0,53.08,53.0,53.06,54600.0,44.7032,44.7706,44.7032,44.7538,54600.0
2010-04-16 14:45:00,53.06,53.06,53.0,53.01,40500.0,44.7538,44.7538,44.7032,44.7116,40500.0
2010-04-16 14:50:00,53.01,53.04,53.0,53.04,11400.0,44.7116,44.7369,44.7032,44.7369,11400.0
2010-04-16 14:55:00,53.01,53.03,52.96,52.96,12800.0,44.7116,44.7285,44.6694,44.6694,12800.0
2010-04-16 15:00:00,52.97,53.01,52.93,52.96,44200.0,44.6779,44.7116,44.6441,44.6694,44200.0
2010-04-16 15:05:00,52.97,52.99,52.93,52.97,97000.0,44.6779,44.6947,44.6441,44.6779,97000.0
2010-04-16 15:10:00,52.99,53.0,52.97,52.98,48100.0,44.6947,44.7032,44.6779,44.6863,48100.0
2010-04-16 15:15:00,52.97,52.99,52.94,52.95,43800.0,44.6779,44.6947,44.6526,44.661,43800.0
2010-04-16 15:20:00,52.95,52.99,52.94,52.97,37400.0,44.661,44.6947,44.6526,44.6779,37400.0
2010-04-16 15:25:00,52.96,52.98,52.95,52.98,19500.0,44.6694,44.6863,44.661,44.6863,19500.0
2010-04-16 15:30:00,52.97,53.0,52.92,52.98,20600.0,44.6779,44.7032,44.6357,44.6863,20600.0
2010-04-16 15:35:00,52.98,53.04,52.97,53.04,12800.0,44.6863,44.7369,44.6779,44.7369,12800.0
2010-04-16 15:40:00,53.05,53.08,53.02,53.08,167600.0,44.7453,44.7706,44.72,44.7706,167600.0
2010-04-16 15:45:00,53.09,53.13,53.01,53.03,87400.0,44.7791,44.8128,44.7116,44.7285,87400.0
2010-04-16 15:50:00,53.03,53.04,53.0,53.0,42100.0,44.7285,44.7369,44.7032,44.7032,42100.0
2010-04-16 15:55:00,52.98,52.98,52.92,52.95,70000.0,44.6863,44.6863,44.6357,44.661,70000.0
2010-04-19 09:30:00,52.76,52.96,52.76,52.96,83100.0,44.5007,44.6694,44.5007,44.6694,83100.0
2010-04-19 09:35:00,52.97,52.99,52.92,52.92,21700.0,44.6779,44.6947,44.6357,44.6357,21700.0
2010-04-19 09:40:00,52.92,52.93,52.88,52.91,17400.0,44.6357,44.6441,44.602,44.6273,17400.0
2010-04-19 09:45:00,52.92,52.93,52.88,52.92,12900.0,44.6357,44.6441,44.602,44.6357,12900.0
2010-04-19 09:50:00,52.93,53.03,52.92,53.01,51000.0,44.6441,44.7285,44.6357,44.7116,51000.0
2010-04-19 09:55:00,53.0,53.06,52.96,52.99,98700.0,44.7032,44.7538,44.6694,44.6947,98700.0
2010-04-19 10:00:00,53.0,53.07,52.99,52.99,28800.0,44.7032,44.7622,44.6947,44.6947,28800.0
2010-04-19 10:05:00,52.99,53.04,52.97,53.04,64600.0,44.6947,44.7369,44.6779,44.7369,64600.0
2010-04-19 10:10:00,53.04,53.04,53.0,53.03,77800.0,44.7369,44.7369,44.7032,44.7285,77800.0
2010-04-19 10:15:00,53.04,53.09,53.03,53.04,26400.0,44.7369,44.7791,44.7285,44.7369,26400.0
2010-04-19 10:20:00,53.04,53.05,52.99,53.0,7800.0,44.7369,44.7453,44.6947,44.7032,7800.0
2010-04-19 10:25:00,53.01,53.01,52.93,52.95,12400.0,44.7116,44.7116,44.6441,44.661,12400.0
2010-04-19 10:30:00,52.95,52.98,52.93,52.93,12800.0,44.661,44.6863,44.6441,44.6441,12800.0
2010-04-19 10:35:00,52.93,52.93,52.87,52.92,24200.0,44.6441,44.6441,44.5935,44.6357,24200.0
2010-04-19 10:40:00,52.93,52.96,52.9,52.95,17400.0,44.6441,44.6694,44.6188,44.661,17400.0
2010-04-19 10:45:00,52.93,52.97,52.92,52.94,20600.0,44.6441,44.6779,44.6357,44.6526,20600.0
2010-04-19 10:50:00,52.91,52.93,52.88,52.89,8100.0,44.6273,44.6441,44.602,44.6104,8100.0
2010-04-19 10:55:00,52.89,52.91,52.85,52.9,19000.0,44.6104,44.6273,44.5767,44.6188,19000.0
2010-04-19 11:00:00,52.89,52.9,52.83,52.84,8700.0,44.6104,44.6188,44.5598,44.5682,8700.0
2010-04-19 11:05:00,52.83,52.88,52.82,52.83,15400.0,44.5598,44.602,44.5513,44.5598,15400.0
2010-04-19 11:10:00,52.84,52.85,52.79,52.79,16800.0,44.5682,44.5767,44.526,44.526,16800.0
2010-04-19 11:15:00,52.81,52.88,52.8,52.88,17100.0,44.5429,44.602,44.5345,44.602,17100.0
2010-04-19 11:20:00,52.87,52.87,52.83,52.86,9500.0,44.5935,44.5935,44.5598,44.5851,9500.0
2010-04-19 11:25:00,52.86,52.86,52.78,52.8,10700.0,44.5851,44.5851,44.5176,44.5345,10700.0
2010-04-19 11:30:00,52.85,52.87,52.83,52.86,17500.0,44.5767,44.5935,44.5598,44.5851,17500.0
2010-04-19 11:35:00,52.86,52.87,52.82,52.82,13900.0,44.5851,44.5935,44.5513,44.5513,13900.0
2010-04-19 11:40:00,52.82,52.85,52.82,52.82,76500.0,44.5513,44.5767,44.5513,44.5513,76500.0
2010-04-19 11:45:00,52.81,52.81,52.76,52.79,65200.0,44.5429,44.5429,44.5007,44.526,65200.0
2010-04-19 11:50:00,52.79,52.79,52.66,52.68,31500.0,44.526,44.526,44.4164,44.4333,31500.0
2010-04-19 11:55:00,52.65,52.66,52.6,52.64,36800.0,44.408,44.4164,44.3658,44.3995,36800.0
2010-04-19 12:00:00,52.64,52.66,52.62,52.65,32200.0,44.3995,44.4164,44.3827,44.408,32200.0
2010-04-19 12:05:00,52.64,52.69,52.6,52.6,71500.0,44.3995,44.4417,44.3658,44.3658,71500.0
2010-04-19 12:10:00,52.59,52.64,52.54,52.58,18000.0,44.3574,44.3995,44.3152,44.3489,18000.0
2010-04-19 12:15:00,52.58,52.61,52.57,52.61,13000.0,44.3489,44.3742,44.3405,44.3742,13000.0
2010-04-19 12:20:00,52.62,52.67,52.62,52.65,28100.0,44.3827,44.4248,44.3827,44.408,28100.0
2010-04-19 12:25:00,52.66,52.68,52.64,52.64,19100.0,44.4164,44.4333,44.3995,44.3995,19100.0
2010-04-19 12:30:00,52.64,52.66,52.62,52.64,12800.0,44.3995,44.4164,44.3827,44.3995,12800.0
2010-04-19 12:35:00,52.63,52.67,52.63,52.65,16000.0,44.3911,44.4248,44.3911,44.408,16000.0
2010-04-19 12:40:00,52.66,52.68,52.65,52.68,3300.0,44.4164,44.4333,44.408,44.4333,3300.0
2010-04-19 12:45:00,52.7,52.72,52.7,52.72,15400.0,44.4501,44.467,44.4501,44.467,15400.0
2010-04-19 12:50:00,52.71,52.72,52.7,52.7,6500.0,44.4586,44.467,44.4501,44.4501,6500.0
2010-04-19 12:55:00,52.71,52.71,52.7,52.7,3700.0,44.4586,44.4586,44.4501,44.4501,3700.0
2010-04-19 13:00:00,52.7,52.7,52.67,52.67,7900.0,44.4501,44.4501,44.4248,44.4248,7900.0
2010-04-19 13:05:00,52.67,52.67,52.64,52.65,1100.0,44.4248,44.4248,44.3995,44.408,1100.0
2010-04-19 13:10:00,52.66,52.69,52.66,52.67,13800.0,44.4164,44.4417,44.4164,44.4248,13800.0
2010-04-19 13:15:00,52.68,52.68,52.63,52.65,17100.0,44.4333,44.4333,44.3911,44.408,17100.0
2010-04-19 13:20:00,52.65,52.71,52.65,52.71,10700.0,44.408,44.4586,44.408,44.4586,10700.0
2010-04-19 13:25:00,52.71,52.72,52.69,52.69,47800.0,44.4586,44.467,44.4417,44.4417,47800.0
2010-04-19 13:30:00,52.7,52.7,52.67,52.67,2200.0,44.4501,44.4501,44.4248,44.4248,2200.0
2010-04-19 13:35:00,52.67,52.68,52.66,52.66,5400.0,44.4248,44.4333,44.4164,44.4164,5400.0
2010-04-19 13:40:00,52.68,52.72,52.68,52.71,9800.0,44.4333,44.467,44.4333,44.4586,9800.0
2010-04-19 13:45:00,52.7,52.71,52.65,52.65,5000.0,44.4501,44.4586,44.408,44.408,5000.0
2010-04-19 13:50:00,52.64,52.66,52.6,52.63,13700.0,44.3995,44.4164,44.3658,44.3911,13700.0
2010-04-19 13:55:00,52.64,52.64,52.61,52.61,7200.0,44.3995,44.3995,44.3742,44.3742,7200.0
2010-04-19 14:00:00,52.62,52.65,52.59,52.65,6300.0,44.3827,44.408,44.3574,44.408,6300.0
2010-04-19 14:05:00,52.65,52.7,52.65,52.68,30800.0,44.408,44.4501,44.408,44.4333,30800.0
2010-04-19 14:10:00,52.69,52.75,52.69,52.72,25100.0,44.4417,44.4923,44.4417,44.467,25100.0
2010-04-19 14:15:00,52.72,52.81,52.72,52.79,13100.0,44.467,44.5429,44.467,44.526,13100.0
2010-04-19 14:20:00,52.78,52.81,52.77,52.8,17100.0,44.5176,44.5429,44.5092,44.5345,17100.0
2010-04-19 14:25:00,52.8,52.87,52.8,52.84,17200.0,44.5345,44.5935,44.5345,44.5682,17200.0
2010-04-19 14:30:00,52.84,52.88,52.83,52.88,34800.0,44.5682,44.602,44.5598,44.602,34800.0
2010-04-19 14:35:00,52.87,52.9,52.86,52.87,19200.0,44.5935,44.6188,44.5851,44.5935,19200.0
2010-04-19 14:40:00,52.88,52.9,52.86,52.89,30500.0,44.602,44.6188,44.5851,44.6104,30500.0
2010-04-19 14:45:00,52.89,52.89,52.82,52.85,53800.0,44.6104,44.6104,44.5513,44.5767,53800.0
2010-04-19 14:50:00,52.86,52.87,52.83,52.86,19500.0,44.5851,44.5935,44.5598,44.5851,19500.0
2010-04-19 14:55:00,52.86,52.95,52.85,52.93,21900.0,44.5851,44.661,44.5767,44.6441,21900.0
2010-04-19 15:00:00,52.95,53.0,52.95,52.95,26400.0,44.661,44.7032,44.661,44.661,26400.0
2010-04-19 15:05:00,52.95,52.99,52.94,52.97,18500.0,44.661,44.6947,44.6526,44.6779,18500.0
2010-04-19 15:10:00,52.97,53.01,52.95,52.97,72800.0,44.6779,44.7116,44.661,44.6779,72800.0
2010-04-19 15:15:00,52.97,53.01,52.96,52.96,24900.0,44.6779,44.7116,44.6694,44.6694,24900.0
2010-04-19 15:20:00,52.95,53.01,52.94,52.99,34300.0,44.661,44.7116,44.6526,44.6947,34300.0
2010-04-19 15:25:00,52.99,53.04,52.98,53.02,30800.0,44.6947,44.7369,44.6863,44.72,30800.0
2010-04-19 15:30:00,53.01,53.03,52.99,53.01,22500.0,44.7116,44.7285,44.6947,44.7116,22500.0
2010-04-19 15:35:00,53.01,53.01,52.95,52.97,17100.0,44.7116,44.7116,44.661,44.6779,17100.0
2010-04-19 15:40:00,52.98,52.98,52.94,52.96,13900.0,44.6863,44.6863,44.6526,44.6694,13900.0
2010-04-19 15:45:00,52.97,53.04,52.97,53.03,18500.0,44.6779,44.7369,44.6779,44.7285,18500.0
2010-04-19 15:50:00,53.03,53.05,53.01,53.04,13100.0,44.7285,44.7453,44.7116,44.7369,13100.0
2010-04-19 15:55:00,53.05,53.09,53.04,53.07,88000.0,44.7453,44.7791,44.7369,44.7622,88000.0
2010-04-20 09:30:00,53.31,53.34,53.29,53.3,63900.0,44.9646,44.9899,44.9478,44.9562,63900.0
2010-04-20 09:35:00,53.29,53.32,53.25,53.3,72900.0,44.9478,44.9731,44.914,44.9562,72900.0
2010-04-20 09:40:00,53.29,53.29,53.22,53.26,27500.0,44.9478,44.9478,44.8887,44.9225,27500.0
2010-04-20 09:45:00,53.26,53.29,53.19,53.23,47100.0,44.9225,44.9478,44.8634,44.8972,47100.0
2010-04-20 09:50:00,53.23,53.27,53.2,53.23,36100.0,44.8972,44.9309,44.8719,44.8972,36100.0
2010-04-20 09:55:00,53.24,53.32,53.24,53.26,37700.0,44.9056,44.9731,44.9056,44.9225,37700.0
2010-04-20 10:00:00,53.27,53.29,53.23,53.23,66500.0,44.9309,44.9478,44.8972,44.8972,66500.0
2010-04-20 10:05:00,53.22,53.23,53.18,53.23,49000.0,44.8887,44.8972,44.855,44.8972,49000.0
2010-04-20 10:10:00,53.23,53.26,53.2,53.2,62300.0,44.8972,44.9225,44.8719,44.8719,62300.0
2010-04-20 10:15:00,53.2,53.22,53.17,53.17,57100.0,44.8719,44.8887,44.8466,44.8466,57100.0
2010-04-20 10:20:00,53.17,53.18,53.11,53.18,49600.0,44.8466,44.855,44.7959,44.855,49600.0
2010-04-20 10:25:00,53.18,53.2,53.12,53.13,47200.0,44.855,44.8719,44.8044,44.8128,47200.0
2010-04-20 10:30:00,53.13,53.16,53.1,53.13,46600.0,44.8128,44.8381,44.7875,44.8128,46600.0
2010-04-20 10:35:00,53.13,53.17,53.1,53.17,36100.0,44.8128,44.8466,44.7875,44.8466,36100.0
2010-04-20 10:40:00,53.17,53.22,53.15,53.21,122800.0,44.8466,44.8887,44.8297,44.8803,122800.0
2010-04-20 10:45:00,53.21,53.24,53.2,53.24,38100.0,44.8803,44.9056,44.8719,44.9056,38100.0
2010-04-20 10:50:00,53.24,53.25,53.22,53.23,52300.0,44.9056,44.914,44.8887,44.8972,52300.0
2010-04-20 10:55:00,53.22,53.23,53.2,53.22,55900.0,44.8887,44.8972,44.8719,44.8887,55900.0
2010-04-20 11:00:00,53.22,53.29,53.22,53.29,61200.0,44.8887,44.9478,44.8887,44.9478,61200.0
2010-04-20 11:05:00,53.29,53.31,53.27,53.3,40100.0,44.9478,44.9646,44.9309,44.9562,40100.0
2010-04-20 11:10:00,53.3,53.31,53.26,53.28,92800.0,44.9562,44.9646,44.9225,44.9393,92800.0
2010-04-20 11:15:00,53.28,53.3,53.24,53.28,46400.0,44.9393,44.9562,44.9056,44.9393,46400.0
2010-04-20 11:20:00,53.28,53.29,53.24,53.29,42200.0,44.9393,44.9478,44.9056,44.9478,42200.0
2010-04-20 11:25:00,53.29,53.31,53.28,53.3,54100.0,44.9478,44.9646,44.9393,44.9562,54100.0
2010-04-20 11:30:00,53.3,53.32,53.28,53.29,79100.0,44.9562,44.9731,44.9393,44.9478,79100.0
2010-04-20 11:35:00,53.29,53.3,53.26,53.28,59300.0,44.9478,44.9562,44.9225,44.9393,59300.0
2010-04-20 11:40:00,53.28,53.31,53.26,53.31,32700.0,44.9393,44.9646,44.9225,44.9646,32700.0
2010-04-20 11:45:00,53.31,53.31,53.29,53.31,37600.0,44.9646,44.9646,44.9478,44.9646,37600.0
2010-04-20 11:50:00,53.31,53.35,53.29,53.35,132200.0,44.9646,44.9984,44.9478,44.9984,132200.0
2010-04-20 11:55:00,53.35,53.36,53.32,53.33,113200.0,44.9984,45.0068,44.9731,44.9815,113200.0
2010-04-20 12:00:00,53.35,53.36,53.34,53.35,21700.0,44.9984,45.0068,44.9899,44.9984,21700.0
2010-04-20 12:05:00,53.35,53.41,53.34,53.39,41500.0,44.9984,45.049,44.9899,45.0321,41500.0
2010-04-20 12:10:00,53.4,53.43,53.38,53.38,56300.0,45.0406,45.0659,45.0237,45.0237,56300.0
2010-04-20 12:15:00,53.38,53.45,53.37,53.42,33600.0,45.0237,45.0827,45.0152,45.0574,33600.0
2010-04-20 12:20:00,53.41,53.43,53.4,53.42,45100.0,45.049,45.0659,45.0406,45.0574,45100.0
2010-04-20 12:25:00,53.42,53.43,53.38,53.39,32700.0,45.0574,45.0659,45.0237,45.0321,32700.0
2010-04-20 12:30:00,53.39,53.39,53.39,53.39,8000.0,45.0321,45.0321,45.0321,45.0321,8000.0
2010-04-20 12:35:00,53.39,53.41,53.39,53.39,12700.0,45.0321,45.049,45.0321,45.0321,12700.0
2010-04-20 12:40:00,53.39,53.39,53.38,53.38,14100.0,45.0321,45.0321,45.0237,45.0237,14100.0
2010-04-20 12:45:00,53.37,53.37,53.35,53.35,13000.0,45.0152,45.0152,44.9984,44.9984,13000.0
2010-04-20 12:50:00,53.35,53.39,53.35,53.37,208800.0,44.9984,45.0321,44.9984,45.0152,208800.0
2010-04-20 12:55:00,53.38,53.38,53.36,53.38,62000.0,45.0237,45.0237,45.0068,45.0237,62000.0
2010-04-20 13:00:00,53.38,53.4,53.38,53.4,13900.0,45.0237,45.0406,45.0237,45.0406,13900.0
2010-04-20 13:05:00,53.39,53.4,53.37,53.38,11300.0,45.0321,45.0406,45.0152,45.0237,11300.0
2010-04-20 13:10:00,53.37,53.38,53.36,53.37,12600.0,45.0152,45.0237,45.0068,45.0152,12600.0
2010-04-20 13:15:00,53.38,53.4,53.37,53.39,38200.0,45.0237,45.0406,45.0152,45.0321,38200.0
2010-04-20 13:20:00,53.38,53.4,53.38,53.4,11400.0,45.0237,45.0406,45.0237,45.0406,11400.0
2010-04-20 13:25:00,53.4,53.41,53.4,53.4,41600.0,45.0406,45.049,45.0406,45.0406,41600.0
2010-04-20 13:30:00,53.4,53.41,53.38,53.38,23600.0,45.0406,45.049,45.0237,45.0237,23600.0
2010-04-20 13:35:00,53.38,53.4,53.38,53.4,20800.0,45.0237,45.0406,45.0237,45.0406,20800.0
2010-04-20 13:40:00,53.4,53.41,53.39,53.4,20700.0,45.0406,45.049,45.0321,45.0406,20700.0
2010-04-20 13:45:00,53.4,53.4,53.38,53.38,40800.0,45.0406,45.0406,45.0237,45.0237,40800.0
2010-04-20 13:50:00,53.38,53.4,53.38,53.4,14200.0,45.0237,45.0406,45.0237,45.0406,14200.0
2010-04-20 13:55:00,53.41,53.41,53.37,53.39,35800.0,45.049,45.049,45.0152,45.0321,35800.0
2010-04-20 14:00:00,53.38,53.4,53.37,53.4,57800.0,45.0237,45.0406,45.0152,45.0406,57800.0
2010-04-20 14:05:00,53.39,53.39,53.35,53.35,32700.0,45.0321,45.0321,44.9984,44.9984,32700.0
2010-04-20 14:10:00,53.34,53.36,53.34,53.36,34200.0,44.9899,45.0068,44.9899,45.0068,34200.0
2010-04-20 14:15:00,53.36,53.4,53.36,53.38,21500.0,45.0068,45.0406,45.0068,45.0237,21500.0
2010-04-20 14:20:00,53.38,53.41,53.38,53.39,21600.0,45.0237,45.049,45.0237,45.0321,21600.0
2010-04-20 14:25:00,53.4,53.4,53.37,53.38,39900.0,45.0406,45.0406,45.0152,45.0237,39900.0
2010-04-20 14:30:00,53.37,53.37,53.33,53.34,51300.0,45.0152,45.0152,44.9815,44.9899,51300.0
2010-04-20 14:35:00,53.35,53.39,53.34,53.36,24600.0,44.9984,45.0321,44.9899,45.0068,24600.0
2010-04-20 14:40:00,53.37,53.4,53.37,53.39,20500.0,45.0152,45.0406,45.0152,45.0321,20500.0
2010-04-20 14:45:00,53.38,53.42,53.37,53.41,9800.0,45.0237,45.0574,45.0152,45.049,9800.0
2010-04-20 14:50:00,53.41,53.41,53.39,53.41,13700.0,45.049,45.049,45.0321,45.049,13700.0
2010-04-20 14:55:00,53.41,53.43,53.4,53.41,33500.0,45.049,45.0659,45.0406,45.049,33500.0
2010-04-20 15:00:00,53.42,53.45,53.42,53.43,28400.0,45.0574,45.0827,45.0574,45.0659,28400.0
2010-04-20 15:05:00,53.44,53.44,53.4,53.43,40900.0,45.0743,45.0743,45.0406,45.0659,40900.0
2010-04-20 15:10:00,53.43,53.43,53.38,53.39,58700.0,45.0659,45.0659,45.0237,45.0321,58700.0
2010-04-20 15:15:00,53.4,53.4,53.36,53.36,10500.0,45.0406,45.0406,45.0068,45.0068,10500.0
2010-04-20 15:20:00,53.35,53.37,53.34,53.34,24500.0,44.9984,45.0152,44.9899,44.9899,24500.0
2010-04-20 15:25:00,53.35,53.39,53.35,53.38,31000.0,44.9984,45.0321,44.9984,45.0237,31000.0
2010-04-20 15:30:00,53.38,53.4,53.37,53.4,33400.0,45.0237,45.0406,45.0152,45.0406,33400.0
2010-04-20 15:35:00,53.4,53.41,53.38,53.41,57600.0,45.0406,45.049,45.0237,45.049,57600.0
2010-04-20 15:40:00,53.41,53.42,53.39,53.42,100900.0,45.049,45.0574,45.0321,45.0574,100900.0
2010-04-20 15:45:00,53.42,53.42,53.38,53.41,66800.0,45.0574,45.0574,45.0237,45.049,66800.0
2010-04-20 15:50:00,53.41,53.43,53.4,53.41,81100.0,45.049,45.0659,45.0406,45.049,81100.0
2010-04-20 15:55:00,53.41,53.42,53.38,53.42,73200.0,45.049,45.0574,45.0237,45.0574,73200.0
2010-04-20 16:00:00,53.43,53.43,53.42,53.42,3800.0,45.0659,45.0659,45.0574,45.0574,3800.0
2010-04-20 16:05:00,53.42,53.42,53.42,53.42,0.0,45.0574,45.0574,45.0574,45.0574,0.0
2010-04-20 16:10:00,53.42,53.42,53.42,53.42,0.0,45.0574,45.0574,45.0574,45.0574,0.0
2010-04-21 09:30:00,53.47,53.49,53.4,53.46,49200.0,45.0996,45.1165,45.0406,45.0912,49200.0
2010-04-21 09:35:00,53.45,53.51,53.42,53.5,16800.0,45.0827,45.1333,45.0574,45.1249,16800.0
2010-04-21 09:40:00,53.5,53.54,53.47,53.51,16000.0,45.1249,45.1586,45.0996,45.1333,16000.0
2010-04-21 09:45:00,53.51,53.54,53.5,53.51,43500.0,45.1333,45.1586,45.1249,45.1333,43500.0
2010-04-21 09:50:00,53.51,53.52,53.46,53.49,37900.0,45.1333,45.1418,45.0912,45.1165,37900.0
2010-04-21 09:55:00,53.5,53.5,53.46,53.48,26900.0,45.1249,45.1249,45.0912,45.108,26900.0
2010-04-21 10:00:00,53.48,53.48,53.41,53.43,20600.0,45.108,45.108,45.049,45.0659,20600.0
2010-04-21 10:05:00,53.44,53.47,53.43,53.43,20100.0,45.0743,45.0996,45.0659,45.0659,20100.0
2010-04-21 10:10:00,53.43,53.49,53.42,53.46,14000.0,45.0659,45.1165,45.0574,45.0912,14000.0
2010-04-21 10:15:00,53.47,53.47,53.38,53.39,36600.0,45.0996,45.0996,45.0237,45.0321,36600.0
2010-04-21 10:20:00,53.39,53.41,53.38,53.41,27300.0,45.0321,45.049,45.0237,45.049,27300.0
2010-04-21 10:25:00,53.41,53.41,53.36,53.38,15500.0,45.049,45.049,45.0068,45.0237,15500.0
2010-04-21 10:30:00,53.37,53.41,53.32,53.38,80100.0,45.0152,45.049,44.9731,45.0237,80100.0
2010-04-21 10:35:00,53.38,53.43,53.37,53.39,11000.0,45.0237,45.0659,45.0152,45.0321,11000.0
2010-04-21 10:40:00,53.4,53.46,53.4,53.44,22200.0,45.0406,45.0912,45.0406,45.0743,22200.0
2010-04-21 10:45:00,53.44,53.48,53.41,53.41,25900.0,45.0743,45.108,45.049,45.049,25900.0
2010-04-21 10:50:00,53.42,53.45,53.41,53.44,14800.0,45.0574,45.0827,45.049,45.0743,14800.0
2010-04-21 10:55:00,53.45,53.45,53.37,53.37,28900.0,45.0827,45.0827,45.0152,45.0152,28900.0
2010-04-21 11:00:00,53.37,53.4,53.34,53.38,27100.0,45.0152,45.0406,44.9899,45.0237,27100.0
2010-04-21 11:05:00,53.38,53.38,53.33,53.34,31200.0,45.0237,45.0237,44.9815,44.9899,31200.0
2010-04-21 11:10:00,53.34,53.37,53.32,53.37,25700.0,44.9899,45.0152,44.9731,45.0152,25700.0
2010-04-21 11:15:00,53.38,53.38,53.35,53.37,22200.0,45.0237,45.0237,44.9984,45.0152,22200.0
2010-04-21 11:20:00,53.38,53.39,53.32,53.32,15700.0,45.0237,45.0321,44.9731,44.9731,15700.0
2010-04-21 11:25:00,53.33,53.33,53.23,53.28,34600.0,44.9815,44.9815,44.8972,44.9393,34600.0
2010-04-21 11:30:00,53.27,53.27,53.2,53.23,36300.0,44.9309,44.9309,44.8719,44.8972,36300.0
2010-04-21 11:35:00,53.24,53.24,53.17,53.23,30500.0,44.9056,44.9056,44.8466,44.8972,30500.0
2010-04-21 11:40:00,53.24,53.25,53.22,53.25,12200.0,44.9056,44.914,44.8887,44.914,12200.0
2010-04-21 11:45:00,53.25,53.26,53.24,53.25,22700.0,44.914,44.9225,44.9056,44.914,22700.0
2010-04-21 11:50:00,53.26,53.27,53.25,53.27,13400.0,44.9225,44.9309,44.914,44.9309,13400.0
2010-04-21 11:55:00,53.28,53.32,53.28,53.3,12800.0,44.9393,44.9731,44.9393,44.9562,12800.0
2010-04-21 12:00:00,53.3,53.34,53.3,53.34,20600.0,44.9562,44.9899,44.9562,44.9899,20600.0
2010-04-21 12:05:00,53.34,53.35,53.31,53.31,35500.0,44.9899,44.9984,44.9646,44.9646,35500.0
2010-04-21 12:10:00,53.3,53.34,53.3,53.31,41300.0,44.9562,44.9899,44.9562,44.9646,41300.0
2010-04-21 12:15:00,53.31,53.32,53.3,53.3,17700.0,44.9646,44.9731,44.9562,44.9562,17700.0
2010-04-21 12:20:00,53.31,53.31,53.29,53.31,14800.0,44.9646,44.9646,44.9478,44.9646,14800.0
2010-04-21 12:25:00,53.32,53.37,53.31,53.34,37700.0,44.9731,45.0152,44.9646,44.9899,37700.0
2010-04-21 12:30:00,53.36,53.38,53.33,53.37,18200.0,45.0068,45.0237,44.9815,45.0152,18200.0
2010-04-21 12:35:00,53.37,53.42,53.37,53.41,27500.0,45.0152,45.0574,45.0152,45.049,27500.0
2010-04-21 12:40:00,53.41,53.42,53.41,53.41,33100.0,45.049,45.0574,45.049,45.049,33100.0
2010-04-21 12:45:00,53.41,53.42,53.37,53.38,14500.0,45.049,45.0574,45.0152,45.0237,14500.0
2010-04-21 12:50:00,53.39,53.4,53.37,53.37,18900.0,45.0321,45.0406,45.0152,45.0152,18900.0
2010-04-21 12:55:00,53.38,53.38,53.35,53.35,29800.0,45.0237,45.0237,44.9984,44.9984,29800.0
2010-04-21 13:00:00,53.35,53.37,53.33,53.37,7300.0,44.9984,45.0152,44.9815,45.0152,7300.0
2010-04-21 13:05:00,53.37,53.37,53.33,53.34,24300.0,45.0152,45.0152,44.9815,44.9899,24300.0
2010-04-21 13:10:00,53.33,53.33,53.29,53.31,14800.0,44.9815,44.9815,44.9478,44.9646,14800.0
2010-04-21 13:15:00,53.31,53.31,53.28,53.3,134100.0,44.9646,44.9646,44.9393,44.9562,134100.0
2010-04-21 13:20:00,53.31,53.34,53.3,53.3,37900.0,44.9646,44.9899,44.9562,44.9562,37900.0
2010-04-21 13:25:00,53.3,53.33,53.3,53.33,16000.0,44.9562,44.9815,44.9562,44.9815,16000.0
2010-04-21 13:30:00,53.33,53.37,53.33,53.37,16800.0,44.9815,45.0152,44.9815,45.0152,16800.0
2010-04-21 13:35:00,53.36,53.37,53.34,53.34,21800.0,45.0068,45.0152,44.9899,44.9899,21800.0
2010-04-21 13:40:00,53.35,53.36,53.34,53.35,24500.0,44.9984,45.0068,44.9899,44.9984,24500.0
2010-04-21 13:45:00,53.35,53.4,53.35,53.38,34200.0,44.9984,45.0406,44.9984,45.0237,34200.0
2010-04-21 13:50:00,53.37,53.39,53.36,53.37,17100.0,45.0152,45.0321,45.0068,45.0152,17100.0
2010-04-21 13:55:00,53.38,53.43,53.38,53.41,47600.0,45.0237,45.0659,45.0237,45.049,47600.0
2010-04-21 14:00:00,53.42,53.42,53.38,53.38,40300.0,45.0574,45.0574,45.0237,45.0237,40300.0
2010-04-21 14:05:00,53.38,53.38,53.35,53.37,38800.0,45.0237,45.0237,44.9984,45.0152,38800.0
2010-04-21 14:10:00,53.36,53.36,53.32,53.33,33000.0,45.0068,45.0068,44.9731,44.9815,33000.0
2010-04-21 14:15:00,53.34,53.35,53.25,53.27,29000.0,44.9899,44.9984,44.914,44.9309,29000.0
2010-04-21 14:20:00,53.26,53.29,53.24,53.26,19800.0,44.9225,44.9478,44.9056,44.9225,19800.0
2010-04-21 14:25:00,53.25,53.26,53.21,53.23,27900.0,44.914,44.9225,44.8803,44.8972,27900.0
2010-04-21 14:30:00,53.23,53.23,53.19,53.21,19000.0,44.8972,44.8972,44.8634,44.8803,19000.0
2010-04-21 14:35:00,53.18,53.21,53.16,53.18,20700.0,44.855,44.8803,44.8381,44.855,20700.0
2010-04-21 14:40:00,53.18,53.21,53.18,53.2,6000.0,44.855,44.8803,44.855,44.8719,6000.0
2010-04-21 14:45:00,53.21,53.23,53.19,53.22,15600.0,44.8803,44.8972,44.8634,44.8887,15600.0
2010-04-21 14:50:00,53.21,53.24,53.21,53.23,16600.0,44.8803,44.9056,44.8803,44.8972,16600.0
2010-04-21 14:55:00,53.22,53.26,53.22,53.26,14700.0,44.8887,44.9225,44.8887,44.9225,14700.0
2010-04-21 15:00:00,53.27,53.29,53.26,53.27,21600.0,44.9309,44.9478,44.9225,44.9309,21600.0
2010-04-21 15:05:00,53.29,53.3,53.26,53.29,39900.0,44.9478,44.9562,44.9225,44.9478,39900.0
2010-04-21 15:10:00,53.29,53.29,53.26,53.27,8700.0,44.9478,44.9478,44.9225,44.9309,8700.0
2010-04-21 15:15:00,53.29,53.34,53.29,53.32,13700.0,44.9478,44.9899,44.9478,44.9731,13700.0
2010-04-21 15:20:00,53.31,53.32,53.27,53.28,15300.0,44.9646,44.9731,44.9309,44.9393,15300.0
2010-04-21 15:25:00,53.28,53.29,53.26,53.29,43000.0,44.9393,44.9478,44.9225,44.9478,43000.0
2010-04-21 15:30:00,53.29,53.36,53.28,53.34,43900.0,44.9478,45.0068,44.9393,44.9899,43900.0
2010-04-21 15:35:00,53.33,53.37,53.33,53.34,16400.0,44.9815,45.0152,44.9815,44.9899,16400.0
2010-04-21 15:40:00,53.34,53.4,53.33,53.4,27400.0,44.9899,45.0406,44.9815,45.0406,27400.0
2010-04-21 15:45:00,53.39,53.43,53.39,53.4,40800.0,45.0321,45.0659,45.0321,45.0406,40800.0
2010-04-21 15:50:00,53.4,53.42,53.39,53.41,17200.0,45.0406,45.0574,45.0321,45.049,17200.0
2010-04-21 15:55:00,53.41,53.43,53.39,53.39,362600.0,45.049,45.0659,45.0321,45.0321,362600.0
2010-04-22 09:30:00,53.01,53.01,52.86,52.88,59900.0,44.7116,44.7116,44.5851,44.602,59900.0
2010-04-22 09:35:00,52.88,52.9,52.84,52.87,18600.0,44.602,44.6188,44.5682,44.5935,18600.0
2010-04-22 09:40:00,52.85,52.85,52.72,52.73,21600.0,44.5767,44.5767,44.467,44.4754,21600.0
2010-04-22 09:45:00,52.71,52.77,52.69,52.76,19400.0,44.4586,44.5092,44.4417,44.5007,19400.0
2010-04-22 09:50:00,52.77,52.83,52.77,52.83,11600.0,44.5092,44.5598,44.5092,44.5598,11600.0
2010-04-22 09:55:00,52.83,52.87,52.8,52.85,15400.0,44.5598,44.5935,44.5345,44.5767,15400.0
2010-04-22 10:00:00,52.83,52.9,52.81,52.86,30400.0,44.5598,44.6188,44.5429,44.5851,30400.0
2010-04-22 10:05:00,52.89,52.93,52.87,52.87,16000.0,44.6104,44.6441,44.5935,44.5935,16000.0
2010-04-22 10:10:00,52.86,52.91,52.85,52.86,31300.0,44.5851,44.6273,44.5767,44.5851,31300.0
2010-04-22 10:15:00,52.87,52.92,52.87,52.89,41700.0,44.5935,44.6357,44.5935,44.6104,41700.0
2010-04-22 10:20:00,52.9,52.9,52.86,52.89,17100.0,44.6188,44.6188,44.5851,44.6104,17100.0
2010-04-22 10:25:00,52.91,53.03,52.91,53.0,59500.0,44.6273,44.7285,44.6273,44.7032,59500.0
2010-04-22 10:30:00,53.0,53.05,52.86,53.02,119900.0,44.7032,44.7453,44.5851,44.72,119900.0
2010-04-22 10:35:00,53.04,53.09,53.02,53.05,51500.0,44.7369,44.7791,44.72,44.7453,51500.0
2010-04-22 10:40:00,53.05,53.08,53.01,53.08,43300.0,44.7453,44.7706,44.7116,44.7706,43300.0
2010-04-22 10:45:00,53.09,53.12,53.03,53.1,48200.0,44.7791,44.8044,44.7285,44.7875,48200.0
2010-04-22 10:50:00,53.1,53.11,53.04,53.07,24700.0,44.7875,44.7959,44.7369,44.7622,24700.0
2010-04-22 10:55:00,53.07,53.1,53.04,53.04,18800.0,44.7622,44.7875,44.7369,44.7369,18800.0
2010-04-22 11:00:00,53.04,53.08,53.03,53.06,14300.0,44.7369,44.7706,44.7285,44.7538,14300.0
2010-04-22 11:05:00,53.06,53.08,53.02,53.07,16100.0,44.7538,44.7706,44.72,44.7622,16100.0
2010-04-22 11:10:00,53.07,53.08,53.03,53.03,15500.0,44.7622,44.7706,44.7285,44.7285,15500.0
2010-04-22 11:15:00,53.03,53.03,52.97,52.97,33900.0,44.7285,44.7285,44.6779,44.6779,33900.0
2010-04-22 11:20:00,52.98,52.98,52.94,52.95,11600.0,44.6863,44.6863,44.6526,44.661,11600.0
2010-04-22 11:25:00,52.94,52.98,52.92,52.96,26800.0,44.6526,44.6863,44.6357,44.6694,26800.0
2010-04-22 11:30:00,52.96,52.97,52.9,52.92,40400.0,44.6694,44.6779,44.6188,44.6357,40400.0
2010-04-22 11:35:00,52.93,52.93,52.88,52.93,45200.0,44.6441,44.6441,44.602,44.6441,45200.0
2010-04-22 11:40:00,52.93,52.94,52.92,52.93,15700.0,44.6441,44.6526,44.6357,44.6441,15700.0
2010-04-22 11:45:00,52.93,52.93,52.88,52.9,73500.0,44.6441,44.6441,44.602,44.6188,73500.0
2010-04-22 11:50:00,52.9,52.93,52.88,52.92,36300.0,44.6188,44.6441,44.602,44.6357,36300.0
2010-04-22 11:55:00,52.94,52.97,52.94,52.96,30500.0,44.6526,44.6779,44.6526,44.6694,30500.0
2010-04-22 12:00:00,52.95,52.96,52.92,52.95,21200.0,44.661,44.6694,44.6357,44.661,21200.0
2010-04-22 12:05:00,52.96,53.05,52.96,53.04,18700.0,44.6694,44.7453,44.6694,44.7369,18700.0
2010-04-22 12:10:00,53.02,53.05,53.01,53.01,7000.0,44.72,44.7453,44.7116,44.7116,7000.0
2010-04-22 12:15:00,53.03,53.03,52.99,53.01,12100.0,44.7285,44.7285,44.6947,44.7116,12100.0
2010-04-22 12:20:00,52.99,53.06,52.99,53.05,15400.0,44.6947,44.7538,44.6947,44.7453,15400.0
2010-04-22 12:25:00,53.05,53.05,53.03,53.05,5700.0,44.7453,44.7453,44.7285,44.7453,5700.0
2010-04-22 12:30:00,53.05,53.05,53.01,53.03,6700.0,44.7453,44.7453,44.7116,44.7285,6700.0
2010-04-22 12:35:00,53.04,53.08,53.04,53.07,10300.0,44.7369,44.7706,44.7369,44.7622,10300.0
2010-04-22 12:40:00,53.08,53.08,53.06,53.06,9500.0,44.7706,44.7706,44.7538,44.7538,9500.0
2010-04-22 12:45:00,53.05,53.06,53.04,53.04,7900.0,44.7453,44.7538,44.7369,44.7369,7900.0
2010-04-22 12:50:00,53.03,53.05,53.01,53.05,4200.0,44.7285,44.7453,44.7116,44.7453,4200.0
2010-04-22 12:55:00,53.05,53.05,53.04,53.04,5600.0,44.7453,44.7453,44.7369,44.7369,5600.0
2010-04-22 13:00:00,53.05,53.15,53.04,53.12,18900.0,44.7453,44.8297,44.7369,44.8044,18900.0
2010-04-22 13:05:00,53.13,53.21,53.12,53.21,15300.0,44.8128,44.8803,44.8044,44.8803,15300.0
2010-04-22 13:10:00,53.22,53.25,53.21,53.24,10200.0,44.8887,44.914,44.8803,44.9056,10200.0
2010-04-22 13:15:00,53.25,53.3,53.24,53.26,18900.0,44.914,44.9562,44.9056,44.9225,18900.0
2010-04-22 13:20:00,53.26,53.29,53.25,53.29,9400.0,44.9225,44.9478,44.914,44.9478,9400.0
2010-04-22 13:25:00,53.28,53.31,53.27,53.28,13200.0,44.9393,44.9646,44.9309,44.9393,13200.0
2010-04-22 13:30:00,53.28,53.29,53.25,53.26,13500.0,44.9393,44.9478,44.914,44.9225,13500.0
2010-04-22 13:35:00,53.26,53.26,53.23,53.24,5900.0,44.9225,44.9225,44.8972,44.9056,5900.0
2010-04-22 13:40:00,53.25,53.26,53.24,53.24,6100.0,44.914,44.9225,44.9056,44.9056,6100.0
2010-04-22 13:45:00,53.25,53.3,53.25,53.29,5900.0,44.914,44.9562,44.914,44.9478,5900.0
2010-04-22 13:50:00,53.3,53.31,53.26,53.31,9000.0,44.9562,44.9646,44.9225,44.9646,9000.0
2010-04-22 13:55:00,53.31,53.37,53.3,53.37,19300.0,44.9646,45.0152,44.9562,45.0152,19300.0
2010-04-22 14:00:00,53.37,53.39,53.33,53.33,11200.0,45.0152,45.0321,44.9815,44.9815,11200.0
2010-04-22 14:05:00,53.33,53.33,53.31,53.33,23600.0,44.9815,44.9815,44.9646,44.9815,23600.0
2010-04-22 14:10:00,53.34,53.35,53.31,53.32,13200.0,44.9899,44.9984,44.9646,44.9731,13200.0
2010-04-22 14:15:00,53.34,53.4,53.33,53.38,16400.0,44.9899,45.0406,44.9815,45.0237,16400.0
2010-04-22 14:20:00,53.38,53.38,53.35,53.37,8900.0,45.0237,45.0237,44.9984,45.0152,8900.0
2010-04-22 14:25:00,53.37,53.45,53.37,53.45,16200.0,45.0152,45.0827,45.0152,45.0827,16200.0
2010-04-22 14:30:00,53.45,53.45,53.43,53.45,13300.0,45.0827,45.0827,45.0659,45.0827,13300.0
2010-04-22 14:35:00,53.43,53.44,53.4,53.41,23000.0,45.0659,45.0743,45.0406,45.049,23000.0
2010-04-22 14:40:00,53.41,53.41,53.38,53.38,14700.0,45.049,45.049,45.0237,45.0237,14700.0
2010-04-22 14:45:00,53.37,53.41,53.37,53.37,9200.0,45.0152,45.049,45.0152,45.0152,9200.0
2010-04-22 14:50:00,53.38,53.38,53.34,53.37,18700.0,45.0237,45.0237,44.9899,45.0152,18700.0
2010-04-22 14:55:00,53.38,53.38,53.36,53.36,10100.0,45.0237,45.0237,45.0068,45.0068,10100.0
2010-04-22 15:00:00,53.38,53.42,53.37,53.42,17100.0,45.0237,45.0574,45.0152,45.0574,17100.0
2010-04-22 15:05:00,53.42,53.42,53.38,53.39,34700.0,45.0574,45.0574,45.0237,45.0321,34700.0
2010-04-22 15:10:00,53.39,53.42,53.38,53.42,15800.0,45.0321,45.0574,45.0237,45.0574,15800.0
2010-04-22 15:15:00,53.42,53.45,53.41,53.44,32800.0,45.0574,45.0827,45.049,45.0743,32800.0
2010-04-22 15:20:00,53.45,53.52,53.43,53.52,54400.0,45.0827,45.1418,45.0659,45.1418,54400.0
2010-04-22 15:25:00,53.52,53.53,53.51,53.53,31600.0,45.1418,45.1502,45.1333,45.1502,31600.0
2010-04-22 15:30:00,53.54,53.56,53.51,53.51,29000.0,45.1586,45.1755,45.1333,45.1333,29000.0
2010-04-22 15:35:00,53.51,53.52,53.49,53.5,36100.0,45.1333,45.1418,45.1165,45.1249,36100.0
2010-04-22 15:40:00,53.5,53.55,53.48,53.54,11000.0,45.1249,45.1671,45.108,45.1586,11000.0
2010-04-22 15:45:00,53.56,53.57,53.54,53.55,23100.0,45.1755,45.1839,45.1586,45.1671,23100.0
2010-04-22 15:50:00,53.55,53.59,53.54,53.57,55300.0,45.1671,45.2008,45.1586,45.1839,55300.0
2010-04-22 15:55:00,53.58,53.58,53.53,53.53,54900.0,45.1924,45.1924,45.1502,45.1502,54900.0
2010-04-23 09:30:00,53.56,53.56,53.44,53.45,52300.0,45.1755,45.1755,45.0743,45.0827,52300.0
2010-04-23 09:35:00,53.45,53.54,53.43,53.51,40100.0,45.0827,45.1586,45.0659,45.1333,40100.0
2010-04-23 09:40:00,53.51,53.52,53.41,53.41,32600.0,45.1333,45.1418,45.049,45.049,32600.0
2010-04-23 09:45:00,53.4,53.46,53.39,53.45,18400.0,45.0406,45.0912,45.0321,45.0827,18400.0
2010-04-23 09:50:00,53.46,53.52,53.43,53.52,16300.0,45.0912,45.1418,45.0659,45.1418,16300.0
2010-04-23 09:55:00,53.53,53.55,53.51,53.54,18800.0,45.1502,45.1671,45.1333,45.1586,18800.0
2010-04-23 10:00:00,53.54,53.69,53.54,53.6,130200.0,45.1586,45.2852,45.1586,45.2092,130200.0
2010-04-23 10:05:00,53.6,53.69,53.59,53.68,39100.0,45.2092,45.2852,45.2008,45.2767,39100.0
2010-04-23 10:10:00,53.68,53.75,53.67,53.71,32400.0,45.2767,45.3358,45.2683,45.302,32400.0
2010-04-23 10:15:00,53.71,53.71,53.65,53.65,12300.0,45.302,45.302,45.2514,45.2514,12300.0
2010-04-23 10:20:00,53.64,53.68,53.62,53.65,11500.0,45.243,45.2767,45.2261,45.2514,11500.0
2010-04-23 10:25:00,53.65,53.65,53.59,53.59,17800.0,45.2514,45.2514,45.2008,45.2008,17800.0
2010-04-23 10:30:00,53.59,53.6,53.5,53.5,36900.0,45.2008,45.2092,45.1249,45.1249,36900.0
2010-04-23 10:35:00,53.5,53.57,53.49,53.55,14000.0,45.1249,45.1839,45.1165,45.1671,14000.0
2010-04-23 10:40:00,53.56,53.64,53.54,53.61,23300.0,45.1755,45.243,45.1586,45.2177,23300.0
2010-04-23 10:45:00,53.61,53.62,53.54,53.54,25900.0,45.2177,45.2261,45.1586,45.1586,25900.0
2010-04-23 10:50:00,53.54,53.56,53.51,53.55,41900.0,45.1586,45.1755,45.1333,45.1671,41900.0
2010-04-23 10:55:00,53.54,53.54,53.47,53.49,57800.0,45.1586,45.1586,45.0996,45.1165,57800.0
2010-04-23 11:00:00,53.51,53.53,53.44,53.46,67000.0,45.1333,45.1502,45.0743,45.0912,67000.0
2010-04-23 11:05:00,53.45,53.47,53.42,53.45,15500.0,45.0827,45.0996,45.0574,45.0827,15500.0
2010-04-23 11:10:00,53.45,53.52,53.45,53.51,28500.0,45.0827,45.1418,45.0827,45.1333,28500.0
2010-04-23 11:15:00,53.51,53.57,53.51,53.55,17400.0,45.1333,45.1839,45.1333,45.1671,17400.0
2010-04-23 11:20:00,53.56,53.56,53.51,53.51,30600.0,45.1755,45.1755,45.1333,45.1333,30600.0
2010-04-23 11:25:00,53.51,53.52,53.45,53.46,29700.0,45.1333,45.1418,45.0827,45.0912,29700.0
2010-04-23 11:30:00,53.47,53.47,53.37,53.41,42000.0,45.0996,45.0996,45.0152,45.049,42000.0
2010-04-23 11:35:00,53.41,53.49,53.41,53.49,18700.0,45.049,45.1165,45.049,45.1165,18700.0
2010-04-23 11:40:00,53.49,53.49,53.44,53.47,21300.0,45.1165,45.1165,45.0743,45.0996,21300.0
2010-04-23 11:45:00,53.47,53.5,53.45,53.47,35200.0,45.0996,45.1249,45.0827,45.0996,35200.0
2010-04-23 11:50:00,53.47,53.48,53.45,53.46,30100.0,45.0996,45.108,45.0827,45.0912,30100.0
2010-04-23 11:55:00,53.46,53.49,53.45,53.48,18900.0,45.0912,45.1165,45.0827,45.108,18900.0
2010-04-23 12:00:00,53.47,53.54,53.47,53.51,56500.0,45.0996,45.1586,45.0996,45.1333,56500.0
2010-04-23 12:05:00,53.51,53.54,53.5,53.52,21100.0,45.1333,45.1586,45.1249,45.1418,21100.0
2010-04-23 12:10:00,53.51,53.52,53.48,53.5,47100.0,45.1333,45.1418,45.108,45.1249,47100.0
2010-04-23 12:15:00,53.5,53.51,53.48,53.51,40800.0,45.1249,45.1333,45.108,45.1333,40800.0
2010-04-23 12:20:00,53.51,53.51,53.48,53.51,41000.0,45.1333,45.1333,45.108,45.1333,41000.0
2010-04-23 12:25:00,53.51,53.51,53.5,53.51,8800.0,45.1333,45.1333,45.1249,45.1333,8800.0
2010-04-23 12:30:00,53.5,53.51,53.47,53.49,31100.0,45.1249,45.1333,45.0996,45.1165,31100.0
2010-04-23 12:35:00,53.49,53.5,53.48,53.5,10300.0,45.1165,45.1249,45.108,45.1249,10300.0
2010-04-23 12:40:00,53.5,53.53,53.5,53.52,7900.0,45.1249,45.1502,45.1249,45.1418,7900.0
2010-04-23 12:45:00,53.53,53.54,53.51,53.53,20300.0,45.1502,45.1586,45.1333,45.1502,20300.0
2010-04-23 12:50:00,53.51,53.53,53.51,53.53,25100.0,45.1333,45.1502,45.1333,45.1502,25100.0
2010-04-23 12:55:00,53.53,53.6,53.53,53.6,25100.0,45.1502,45.2092,45.1502,45.2092,25100.0
2010-04-23 13:00:00,53.6,53.62,53.58,53.6,13700.0,45.2092,45.2261,45.1924,45.2092,13700.0
2010-04-23 13:05:00,53.59,53.63,53.59,53.6,24400.0,45.2008,45.2345,45.2008,45.2092,24400.0
2010-04-23 13:10:00,53.6,53.62,53.58,53.61,18700.0,45.2092,45.2261,45.1924,45.2177,18700.0
2010-04-23 13:15:00,53.61,53.61,53.55,53.55,12000.0,45.2177,45.2177,45.1671,45.1671,12000.0
2010-04-23 13:20:00,53.56,53.58,53.56,53.57,21300.0,45.1755,45.1924,45.1755,45.1839,21300.0
2010-04-23 13:25:00,53.57,53.59,53.56,53.57,14400.0,45.1839,45.2008,45.1755,45.1839,14400.0
2010-04-23 13:30:00,53.57,53.58,53.56,53.57,28700.0,45.1839,45.1924,45.1755,45.1839,28700.0
2010-04-23 13:35:00,53.56,53.56,53.55,53.56,8300.0,45.1755,45.1755,45.1671,45.1755,8300.0
2010-04-23 13:40:00,53.55,53.57,53.54,53.54,23900.0,45.1671,45.1839,45.1586,45.1586,23900.0
2010-04-23 13:45:00,53.54,53.6,53.54,53.59,26600.0,45.1586,45.2092,45.1586,45.2008,26600.0
2010-04-23 13:50:00,53.59,53.6,53.57,53.59,31300.0,45.2008,45.2092,45.1839,45.2008,31300.0
2010-04-23 13:55:00,53.59,53.62,53.58,53.61,12700.0,45.2008,45.2261,45.1924,45.2177,12700.0
2010-04-23 14:00:00,53.6,53.6,53.57,53.59,17300.0,45.2092,45.2092,45.1839,45.2008,17300.0
2010-04-23 14:05:00,53.6,53.62,53.6,53.6,10600.0,45.2092,45.2261,45.2092,45.2092,10600.0
2010-04-23 14:10:00,53.6,53.63,53.6,53.63,10200.0,45.2092,45.2345,45.2092,45.2345,10200.0
2010-04-23 14:15:00,53.62,53.65,53.62,53.62,30500.0,45.2261,45.2514,45.2261,45.2261,30500.0
2010-04-23 14:20:00,53.63,53.65,53.63,53.65,7800.0,45.2345,45.2514,45.2345,45.2514,7800.0
2010-04-23 14:25:00,53.65,53.66,53.63,53.64,29500.0,45.2514,45.2599,45.2345,45.243,29500.0
2010-04-23 14:30:00,53.64,53.64,53.62,53.64,19200.0,45.243,45.243,45.2261,45.243,19200.0
2010-04-23 14:35:00,53.64,53.66,53.63,53.65,21400.0,45.243,45.2599,45.2345,45.2514,21400.0
2010-04-23 14:40:00,53.65,53.68,53.64,53.66,3400.0,45.2514,45.2767,45.243,45.2599,3400.0
2010-04-23 14:45:00,53.67,53.69,53.67,53.69,13000.0,45.2683,45.2852,45.2683,45.2852,13000.0
2010-04-23 14:50:00,53.7,53.75,53.69,53.75,33700.0,45.2936,45.3358,45.2852,45.3358,33700.0
2010-04-23 14:55:00,53.75,53.76,53.74,53.75,29300.0,45.3358,45.3442,45.3273,45.3358,29300.0
2010-04-23 15:00:00,53.76,53.76,53.74,53.75,13200.0,45.3442,45.3442,45.3273,45.3358,13200.0
2010-04-23 15:05:00,53.74,53.75,53.71,53.71,11200.0,45.3273,45.3358,45.302,45.302,11200.0
2010-04-23 15:10:00,53.72,53.76,53.71,53.76,25700.0,45.3105,45.3442,45.302,45.3442,25700.0
2010-04-23 15:15:00,53.76,53.79,53.74,53.79,21700.0,45.3442,45.3695,45.3273,45.3695,21700.0
2010-04-23 15:20:00,53.78,53.79,53.77,53.78,22500.0,45.3611,45.3695,45.3526,45.3611,22500.0
2010-04-23 15:25:00,53.77,53.77,53.75,53.75,27800.0,45.3526,45.3526,45.3358,45.3358,27800.0
2010-04-23 15:30:00,53.76,53.78,53.76,53.77,34900.0,45.3442,45.3611,45.3442,45.3526,34900.0
2010-04-23 15:35:00,53.77,53.77,53.76,53.77,13000.0,45.3526,45.3526,45.3442,45.3526,13000.0
2010-04-23 15:40:00,53.77,53.77,53.72,53.74,30900.0,45.3526,45.3526,45.3105,45.3273,30900.0
2010-04-23 15:45:00,53.74,53.82,53.74,53.81,58000.0,45.3273,45.3948,45.3273,45.3864,58000.0
2010-04-23 15:50:00,53.81,53.86,53.81,53.85,273500.0,45.3864,45.4285,45.3864,45.4201,273500.0
2010-04-23 15:55:00,53.86,53.88,53.82,53.85,592800.0,45.4285,45.4454,45.3948,45.4201,592800.0
2010-04-26 09:30:00,53.89,53.93,53.85,53.92,29800.0,45.4538,45.4876,45.4201,45.4791,29800.0
2010-04-26 09:35:00,53.93,53.99,53.91,53.99,36000.0,45.4876,45.5382,45.4707,45.5382,36000.0
2010-04-26 09:40:00,53.99,54.01,53.93,53.93,22400.0,45.5382,45.5551,45.4876,45.4876,22400.0
2010-04-26 09:45:00,53.95,53.95,53.85,53.88,51100.0,45.5045,45.5045,45.4201,45.4454,51100.0
2010-04-26 09:50:00,53.88,53.95,53.88,53.93,35900.0,45.4454,45.5045,45.4454,45.4876,35900.0
2010-04-26 09:55:00,53.94,53.94,53.85,53.88,31200.0,45.496,45.496,45.4201,45.4454,31200.0
2010-04-26 10:00:00,53.87,53.91,53.86,53.91,37200.0,45.437,45.4707,45.4285,45.4707,37200.0
2010-04-26 10:05:00,53.91,53.95,53.9,53.93,12900.0,45.4707,45.5045,45.4623,45.4876,12900.0
2010-04-26 10:10:00,53.93,53.96,53.91,53.92,26700.0,45.4876,45.5129,45.4707,45.4791,26700.0
2010-04-26 10:15:00,53.92,53.94,53.79,53.79,48600.0,45.4791,45.496,45.3695,45.3695,48600.0
2010-04-26 10:20:00,53.79,53.85,53.78,53.83,46100.0,45.3695,45.4201,45.3611,45.4032,46100.0
2010-04-26 10:25:00,53.84,53.87,53.84,53.84,17000.0,45.4117,45.437,45.4117,45.4117,17000.0
2010-04-26 10:30:00,53.85,53.89,53.83,53.85,24300.0,45.4201,45.4538,45.4032,45.4201,24300.0
2010-04-26 10:35:00,53.84,53.86,53.79,53.8,18800.0,45.4117,45.4285,45.3695,45.3779,18800.0
2010-04-26 10:40:00,53.82,53.86,53.81,53.84,14500.0,45.3948,45.4285,45.3864,45.4117,14500.0
2010-04-26 10:45:00,53.84,53.87,53.84,53.84,45300.0,45.4117,45.437,45.4117,45.4117,45300.0
2010-04-26 10:50:00,53.84,53.91,53.84,53.91,9700.0,45.4117,45.4707,45.4117,45.4707,9700.0
2010-04-26 10:55:00,53.91,53.92,53.87,53.89,25700.0,45.4707,45.4791,45.437,45.4538,25700.0
2010-04-26 11:00:00,53.89,53.94,53.88,53.94,20800.0,45.4538,45.496,45.4454,45.496,20800.0
2010-04-26 11:05:00,53.93,53.94,53.91,53.93,68600.0,45.4876,45.496,45.4707,45.4876,68600.0
2010-04-26 11:10:00,53.92,53.96,53.92,53.96,23500.0,45.4791,45.5129,45.4791,45.5129,23500.0
2010-04-26 11:15:00,53.96,53.96,53.93,53.93,14900.0,45.5129,45.5129,45.4876,45.4876,14900.0
2010-04-26 11:20:00,53.94,53.94,53.9,53.9,22300.0,45.496,45.496,45.4623,45.4623,22300.0
2010-04-26 11:25:00,53.89,53.92,53.88,53.91,4900.0,45.4538,45.4791,45.4454,45.4707,4900.0
2010-04-26 11:30:00,53.91,53.93,53.89,53.89,70600.0,45.4707,45.4876,45.4538,45.4538,70600.0
2010-04-26 11:35:00,53.87,53.89,53.86,53.89,17500.0,45.437,45.4538,45.4285,45.4538,17500.0
2010-04-26 11:40:00,53.88,53.88,53.87,53.88,9900.0,45.4454,45.4454,45.437,45.4454,9900.0
2010-04-26 11:45:00,53.87,53.91,53.86,53.9,16100.0,45.437,45.4707,45.4285,45.4623,16100.0
2010-04-26 11:50:00,53.89,53.89,53.83,53.84,28200.0,45.4538,45.4538,45.4032,45.4117,28200.0
2010-04-26 11:55:00,53.83,53.85,53.81,53.83,42900.0,45.4032,45.4201,45.3864,45.4032,42900.0
2010-04-26 12:00:00,53.82,53.83,53.78,53.81,15400.0,45.3948,45.4032,45.3611,45.3864,15400.0
2010-04-26 12:05:00,53.8,53.82,53.79,53.8,20400.0,45.3779,45.3948,45.3695,45.3779,20400.0
2010-04-26 12:10:00,53.81,53.86,53.8,53.86,16400.0,45.3864,45.4285,45.3779,45.4285,16400.0
2010-04-26 12:15:00,53.85,53.86,53.81,53.85,13600.0,45.4201,45.4285,45.3864,45.4201,13600.0
2010-04-26 12:20:00,53.84,53.84,53.79,53.81,261800.0,45.4117,45.4117,45.3695,45.3864,261800.0
2010-04-26 12:25:00,53.82,53.82,53.8,53.82,20500.0,45.3948,45.3948,45.3779,45.3948,20500.0
2010-04-26 12:30:00,53.81,53.83,53.79,53.83,13500.0,45.3864,45.4032,45.3695,45.4032,13500.0
2010-04-26 12:35:00,53.84,53.86,53.83,53.85,17200.0,45.4117,45.4285,45.4032,45.4201,17200.0
2010-04-26 12:40:00,53.84,53.85,53.82,53.83,7700.0,45.4117,45.4201,45.3948,45.4032,7700.0
2010-04-26 12:45:00,53.84,53.84,53.8,53.84,27200.0,45.4117,45.4117,45.3779,45.4117,27200.0
2010-04-26 12:50:00,53.83,53.84,53.81,53.81,10700.0,45.4032,45.4117,45.3864,45.3864,10700.0
2010-04-26 12:55:00,53.81,53.86,53.81,53.86,21500.0,45.3864,45.4285,45.3864,45.4285,21500.0
2010-04-26 13:00:00,53.87,53.87,53.84,53.86,11100.0,45.437,45.437,45.4117,45.4285,11100.0
2010-04-26 13:05:00,53.86,53.87,53.83,53.84,13800.0,45.4285,45.437,45.4032,45.4117,13800.0
2010-04-26 13:10:00,53.84,53.86,53.83,53.84,23100.0,45.4117,45.4285,45.4032,45.4117,23100.0
2010-04-26 13:15:00,53.84,53.86,53.83,53.86,7400.0,45.4117,45.4285,45.4032,45.4285,7400.0
2010-04-26 13:20:00,53.86,53.87,53.84,53.86,7100.0,45.4285,45.437,45.4117,45.4285,7100.0
2010-04-26 13:25:00,53.85,53.85,53.82,53.82,6800.0,45.4201,45.4201,45.3948,45.3948,6800.0
2010-04-26 13:30:00,53.83,53.84,53.78,53.8,38800.0,45.4032,45.4117,45.3611,45.3779,38800.0
2010-04-26 13:35:00,53.8,53.83,53.77,53.82,21000.0,45.3779,45.4032,45.3526,45.3948,21000.0
2010-04-26 13:40:00,53.8,53.82,53.78,53.81,11100.0,45.3779,45.3948,45.3611,45.3864,11100.0
2010-04-26 13:45:00,53.81,53.82,53.79,53.82,23800.0,45.3864,45.3948,45.3695,45.3948,23800.0
2010-04-26 13:50:00,53.81,53.82,53.79,53.79,21000.0,45.3864,45.3948,45.3695,45.3695,21000.0
2010-04-26 13:55:00,53.81,53.83,53.8,53.81,13600.0,45.3864,45.4032,45.3779,45.3864,13600.0
2010-04-26 14:00:00,53.81,53.81,53.78,53.78,7500.0,45.3864,45.3864,45.3611,45.3611,7500.0
2010-04-26 14:05:00,53.78,53.81,53.77,53.8,29300.0,45.3611,45.3864,45.3526,45.3779,29300.0
2010-04-26 14:10:00,53.79,53.83,53.78,53.83,31400.0,45.3695,45.4032,45.3611,45.4032,31400.0
2010-04-26 14:15:00,53.84,53.87,53.83,53.85,9200.0,45.4117,45.437,45.4032,45.4201,9200.0
2010-04-26 14:20:00,53.84,53.87,53.84,53.87,18000.0,45.4117,45.437,45.4117,45.437,18000.0
2010-04-26 14:25:00,53.87,53.89,53.85,53.87,14500.0,45.437,45.4538,45.4201,45.437,14500.0
2010-04-26 14:30:00,53.86,53.89,53.86,53.88,32500.0,45.4285,45.4538,45.4285,45.4454,32500.0
2010-04-26 14:35:00,53.88,53.89,53.85,53.85,38500.0,45.4454,45.4538,45.4201,45.4201,38500.0
2010-04-26 14:40:00,53.85,53.86,53.83,53.85,31500.0,45.4201,45.4285,45.4032,45.4201,31500.0
2010-04-26 14:45:00,53.85,53.88,53.84,53.87,38100.0,45.4201,45.4454,45.4117,45.437,38100.0
2010-04-26 14:50:00,53.88,53.88,53.85,53.85,27300.0,45.4454,45.4454,45.4201,45.4201,27300.0
2010-04-26 14:55:00,53.85,53.86,53.78,53.79,28300.0,45.4201,45.4285,45.3611,45.3695,28300.0
2010-04-26 15:00:00,53.78,53.83,53.78,53.79,59400.0,45.3611,45.4032,45.3611,45.3695,59400.0
2010-04-26 15:05:00,53.79,53.81,53.79,53.79,15500.0,45.3695,45.3864,45.3695,45.3695,15500.0
2010-04-26 15:10:00,53.78,53.78,53.71,53.71,67100.0,45.3611,45.3611,45.302,45.302,67100.0
2010-04-26 15:15:00,53.69,53.73,53.68,53.7,28800.0,45.2852,45.3189,45.2767,45.2936,28800.0
2010-04-26 15:20:00,53.69,53.71,53.65,53.71,64700.0,45.2852,45.302,45.2514,45.302,64700.0
2010-04-26 15:25:00,53.72,53.74,53.71,53.72,59100.0,45.3105,45.3273,45.302,45.3105,59100.0
2010-04-26 15:30:00,53.71,53.76,53.71,53.74,82500.0,45.302,45.3442,45.302,45.3273,82500.0
2010-04-26 15:35:00,53.75,53.78,53.75,53.75,130200.0,45.3358,45.3611,45.3358,45.3358,130200.0
2010-04-26 15:40:00,53.75,53.78,53.74,53.74,101500.0,45.3358,45.3611,45.3273,45.3273,101500.0
2010-04-26 15:45:00,53.73,53.73,53.68,53.71,115700.0,45.3189,45.3189,45.2767,45.302,115700.0
2010-04-26 15:50:00,53.72,53.75,53.71,53.73,138500.0,45.3105,45.3358,45.302,45.3189,138500.0
2010-04-26 15:55:00,53.73,53.73,53.68,53.73,236200.0,45.3189,45.3189,45.2767,45.3189,236200.0
2010-04-27 09:30:00,53.46,53.53,53.42,53.5,51800.0,45.0912,45.1502,45.0574,45.1249,51800.0
2010-04-27 09:35:00,53.5,53.5,53.42,53.46,27100.0,45.1249,45.1249,45.0574,45.0912,27100.0
2010-04-27 09:40:00,53.48,53.55,53.48,53.52,31300.0,45.108,45.1671,45.108,45.1418,31300.0
2010-04-27 09:45:00,53.53,53.56,53.48,53.49,40900.0,45.1502,45.1755,45.108,45.1165,40900.0
2010-04-27 09:50:00,53.48,53.5,53.44,53.45,14700.0,45.108,45.1249,45.0743,45.0827,14700.0
2010-04-27 09:55:00,53.45,53.54,53.43,53.54,38700.0,45.0827,45.1586,45.0659,45.1586,38700.0
2010-04-27 10:00:00,53.56,53.59,53.48,53.5,53000.0,45.1755,45.2008,45.108,45.1249,53000.0
2010-04-27 10:05:00,53.51,53.6,53.5,53.55,36800.0,45.1333,45.2092,45.1249,45.1671,36800.0
2010-04-27 10:10:00,53.56,53.58,53.52,53.52,20200.0,45.1755,45.1924,45.1418,45.1418,20200.0
2010-04-27 10:15:00,53.54,53.56,53.53,53.56,10200.0,45.1586,45.1755,45.1502,45.1755,10200.0
2010-04-27 10:20:00,53.57,53.62,53.57,53.59,34700.0,45.1839,45.2261,45.1839,45.2008,34700.0
2010-04-27 10:25:00,53.59,53.62,53.56,53.61,48900.0,45.2008,45.2261,45.1755,45.2177,48900.0
2010-04-27 10:30:00,53.62,53.66,53.62,53.66,9900.0,45.2261,45.2599,45.2261,45.2599,9900.0
2010-04-27 10:35:00,53.64,53.67,53.63,53.67,11900.0,45.243,45.2683,45.2345,45.2683,11900.0
2010-04-27 10:40:00,53.68,53.68,53.63,53.65,39700.0,45.2767,45.2767,45.2345,45.2514,39700.0
2010-04-27 10:45:00,53.65,53.69,53.63,53.63,42300.0,45.2514,45.2852,45.2345,45.2345,42300.0
2010-04-27 10:50:00,53.64,53.64,53.54,53.58,151100.0,45.243,45.243,45.1586,45.1924,151100.0
2010-04-27 10:55:00,53.58,53.62,53.54,53.6,41300.0,45.1924,45.2261,45.1586,45.2092,41300.0
2010-04-27 11:00:00,53.61,53.62,53.55,53.6,36200.0,45.2177,45.2261,45.1671,45.2092,36200.0
2010-04-27 11:05:00,53.6,53.6,53.5,53.5,23100.0,45.2092,45.2092,45.1249,45.1249,23100.0
2010-04-27 11:10:00,53.5,53.5,53.36,53.4,49400.0,45.1249,45.1249,45.0068,45.0406,49400.0
2010-04-27 11:15:00,53.4,53.4,53.29,53.36,65100.0,45.0406,45.0406,44.9478,45.0068,65100.0
2010-04-27 11:20:00,53.36,53.39,53.24,53.24,113300.0,45.0068,45.0321,44.9056,44.9056,113300.0
2010-04-27 11:25:00,53.23,53.23,53.01,53.05,120800.0,44.8972,44.8972,44.7116,44.7453,120800.0
2010-04-27 11:30:00,53.03,53.03,52.89,53.01,112700.0,44.7285,44.7285,44.6104,44.7116,112700.0
2010-04-27 11:35:00,53.02,53.03,52.91,52.94,25700.0,44.72,44.7285,44.6273,44.6526,25700.0
2010-04-27 11:40:00,52.96,53.04,52.93,53.02,46500.0,44.6694,44.7369,44.6441,44.72,46500.0
2010-04-27 11:45:00,53.02,53.03,52.92,52.92,44000.0,44.72,44.7285,44.6357,44.6357,44000.0
2010-04-27 11:50:00,52.91,53.0,52.85,52.85,51200.0,44.6273,44.7032,44.5767,44.5767,51200.0
2010-04-27 11:55:00,52.86,52.95,52.85,52.9,61300.0,44.5851,44.661,44.5767,44.6188,61300.0
2010-04-27 12:00:00,52.9,52.99,52.9,52.97,31800.0,44.6188,44.6947,44.6188,44.6779,31800.0
2010-04-27 12:05:00,52.98,52.99,52.92,52.94,25700.0,44.6863,44.6947,44.6357,44.6526,25700.0
2010-04-27 12:10:00,52.93,52.95,52.75,52.79,75000.0,44.6441,44.661,44.4923,44.526,75000.0
2010-04-27 12:15:00,52.8,52.88,52.79,52.86,83100.0,44.5345,44.602,44.526,44.5851,83100.0
2010-04-27 12:20:00,52.86,52.94,52.84,52.91,88800.0,44.5851,44.6526,44.5682,44.6273,88800.0
2010-04-27 12:25:00,52.9,52.92,52.82,52.84,44000.0,44.6188,44.6357,44.5513,44.5682,44000.0
2010-04-27 12:30:00,52.83,52.86,52.82,52.85,19400.0,44.5598,44.5851,44.5513,44.5767,19400.0
2010-04-27 12:35:00,52.84,52.91,52.84,52.91,24900.0,44.5682,44.6273,44.5682,44.6273,24900.0
2010-04-27 12:40:00,52.92,52.95,52.89,52.95,19300.0,44.6357,44.661,44.6104,44.661,19300.0
2010-04-27 12:45:00,52.94,52.96,52.91,52.91,17500.0,44.6526,44.6694,44.6273,44.6273,17500.0
2010-04-27 12:50:00,52.92,52.96,52.92,52.94,20400.0,44.6357,44.6694,44.6357,44.6526,20400.0
2010-04-27 12:55:00,52.94,52.96,52.93,52.95,20000.0,44.6526,44.6694,44.6441,44.661,20000.0
2010-04-27 13:00:00,52.95,52.99,52.95,52.97,34500.0,44.661,44.6947,44.661,44.6779,34500.0
2010-04-27 13:05:00,52.98,53.02,52.97,52.99,39400.0,44.6863,44.72,44.6779,44.6947,39400.0
2010-04-27 13:10:00,52.99,53.02,52.98,53.0,76200.0,44.6947,44.72,44.6863,44.7032,76200.0
2010-04-27 13:15:00,53.01,53.12,52.99,53.12,30900.0,44.7116,44.8044,44.6947,44.8044,30900.0
2010-04-27 13:20:00,53.13,53.15,53.09,53.09,52000.0,44.8128,44.8297,44.7791,44.7791,52000.0
2010-04-27 13:25:00,53.09,53.17,53.09,53.17,10200.0,44.7791,44.8466,44.7791,44.8466,10200.0
2010-04-27 13:30:00,53.18,53.2,53.1,53.11,19900.0,44.855,44.8719,44.7875,44.7959,19900.0
2010-04-27 13:35:00,53.11,53.16,53.1,53.1,22400.0,44.7959,44.8381,44.7875,44.7875,22400.0
2010-04-27 13:40:00,53.08,53.12,53.07,53.12,20700.0,44.7706,44.8044,44.7622,44.8044,20700.0
2010-04-27 13:45:00,53.11,53.14,53.09,53.13,13600.0,44.7959,44.8213,44.7791,44.8128,13600.0
2010-04-27 13:50:00,53.14,53.14,53.1,53.12,14800.0,44.8213,44.8213,44.7875,44.8044,14800.0
2010-04-27 13:55:00,53.13,53.17,53.1,53.1,19300.0,44.8128,44.8466,44.7875,44.7875,19300.0
2010-04-27 14:00:00,53.09,53.11,52.97,53.01,62400.0,44.7791,44.7959,44.6779,44.7116,62400.0
2010-04-27 14:05:00,53.02,53.06,53.01,53.04,54700.0,44.72,44.7538,44.7116,44.7369,54700.0
2010-04-27 14:10:00,53.04,53.05,53.01,53.05,179500.0,44.7369,44.7453,44.7116,44.7453,179500.0
2010-04-27 14:15:00,53.04,53.05,53.01,53.02,22000.0,44.7369,44.7453,44.7116,44.72,22000.0
2010-04-27 14:20:00,53.02,53.02,52.96,52.99,28900.0,44.72,44.72,44.6694,44.6947,28900.0
2010-04-27 14:25:00,52.99,53.04,52.99,53.01,33600.0,44.6947,44.7369,44.6947,44.7116,33600.0
2010-04-27 14:30:00,52.99,53.01,52.97,52.98,32000.0,44.6947,44.7116,44.6779,44.6863,32000.0
2010-04-27 14:35:00,52.98,52.99,52.91,52.95,68600.0,44.6863,44.6947,44.6273,44.661,68600.0
2010-04-27 14:40:00,52.95,52.96,52.91,52.92,29300.0,44.661,44.6694,44.6273,44.6357,29300.0
2010-04-27 14:45:00,52.92,52.95,52.91,52.92,42100.0,44.6357,44.661,44.6273,44.6357,42100.0
2010-04-27 14:50:00,52.92,52.93,52.88,52.93,12000.0,44.6357,44.6441,44.602,44.6441,12000.0
2010-04-27 14:55:00,52.93,52.94,52.86,52.88,34200.0,44.6441,44.6526,44.5851,44.602,34200.0
2010-04-27 15:00:00,52.89,52.95,52.85,52.92,81400.0,44.6104,44.661,44.5767,44.6357,81400.0
2010-04-27 15:05:00,52.91,53.01,52.9,52.99,96700.0,44.6273,44.7116,44.6188,44.6947,96700.0
2010-04-27 15:10:00,52.99,53.0,52.94,52.96,25700.0,44.6947,44.7032,44.6526,44.6694,25700.0
2010-04-27 15:15:00,52.96,53.03,52.92,53.02,51200.0,44.6694,44.7285,44.6357,44.72,51200.0
2010-04-27 15:20:00,53.02,53.03,53.0,53.02,23800.0,44.72,44.7285,44.7032,44.72,23800.0
2010-04-27 15:25:00,53.01,53.01,52.92,52.95,50800.0,44.7116,44.7116,44.6357,44.661,50800.0
2010-04-27 15:30:00,52.94,52.94,52.86,52.88,73300.0,44.6526,44.6526,44.5851,44.602,73300.0
2010-04-27 15:35:00,52.88,52.9,52.84,52.87,76400.0,44.602,44.6188,44.5682,44.5935,76400.0
2010-04-27 15:40:00,52.86,52.86,52.77,52.82,58500.0,44.5851,44.5851,44.5092,44.5513,58500.0
2010-04-27 15:45:00,52.82,52.82,52.69,52.71,106800.0,44.5513,44.5513,44.4417,44.4586,106800.0
2010-04-27 15:50:00,52.71,52.72,52.52,52.56,140500.0,44.4586,44.467,44.2983,44.332,140500.0
2010-04-27 15:55:00,52.57,52.63,52.57,52.61,63900.0,44.3405,44.3911,44.3405,44.3742,63900.0
2010-04-27 16:00:00,52.58,52.58,52.58,52.58,2600.0,44.3489,44.3489,44.3489,44.3489,2600.0
2010-04-27 16:05:00,52.62,52.62,52.62,52.62,100.0,44.3827,44.3827,44.3827,44.3827,100.0
2010-04-27 16:10:00,52.62,52.62,52.62,52.62,0.0,44.3827,44.3827,44.3827,44.3827,0.0
2010-04-28 09:30:00,52.87,52.87,52.73,52.75,39500.0,44.5935,44.5935,44.4754,44.4923,39500.0
2010-04-28 09:35:00,52.75,52.83,52.72,52.79,25100.0,44.4923,44.5598,44.467,44.526,25100.0
2010-04-28 09:40:00,52.8,52.82,52.75,52.79,31200.0,44.5345,44.5513,44.4923,44.526,31200.0
2010-04-28 09:45:00,52.78,52.84,52.76,52.84,51000.0,44.5176,44.5682,44.5007,44.5682,51000.0
2010-04-28 09:50:00,52.83,52.84,52.71,52.71,68000.0,44.5598,44.5682,44.4586,44.4586,68000.0
2010-04-28 09:55:00,52.71,52.71,52.65,52.71,70300.0,44.4586,44.4586,44.408,44.4586,70300.0
2010-04-28 10:00:00,52.7,52.7,52.62,52.62,81200.0,44.4501,44.4501,44.3827,44.3827,81200.0
2010-04-28 10:05:00,52.61,52.66,52.59,52.61,139600.0,44.3742,44.4164,44.3574,44.3742,139600.0
2010-04-28 10:10:00,52.59,52.64,52.57,52.63,41200.0,44.3574,44.3995,44.3405,44.3911,41200.0
2010-04-28 10:15:00,52.63,52.7,52.63,52.68,30200.0,44.3911,44.4501,44.3911,44.4333,30200.0
2010-04-28 10:20:00,52.69,52.71,52.66,52.69,33700.0,44.4417,44.4586,44.4164,44.4417,33700.0
2010-04-28 10:25:00,52.69,52.75,52.66,52.74,23100.0,44.4417,44.4923,44.4164,44.4839,23100.0
2010-04-28 10:30:00,52.73,52.76,52.67,52.68,29800.0,44.4754,44.5007,44.4248,44.4333,29800.0
2010-04-28 10:35:00,52.64,52.64,52.56,52.6,62000.0,44.3995,44.3995,44.332,44.3658,62000.0
2010-04-28 10:40:00,52.6,52.66,52.6,52.61,41500.0,44.3658,44.4164,44.3658,44.3742,41500.0
2010-04-28 10:45:00,52.63,52.69,52.6,52.6,21900.0,44.3911,44.4417,44.3658,44.3658,21900.0
2010-04-28 10:50:00,52.6,52.72,52.6,52.7,25700.0,44.3658,44.467,44.3658,44.4501,25700.0
2010-04-28 10:55:00,52.7,52.71,52.66,52.71,21400.0,44.4501,44.4586,44.4164,44.4586,21400.0
2010-04-28 11:00:00,52.73,52.76,52.7,52.76,19200.0,44.4754,44.5007,44.4501,44.5007,19200.0
2010-04-28 11:05:00,52.76,52.81,52.74,52.75,19600.0,44.5007,44.5429,44.4839,44.4923,19600.0
2010-04-28 11:10:00,52.76,52.78,52.73,52.77,34900.0,44.5007,44.5176,44.4754,44.5092,34900.0
2010-04-28 11:15:00,52.77,52.81,52.75,52.81,37300.0,44.5092,44.5429,44.4923,44.5429,37300.0
2010-04-28 11:20:00,52.81,52.81,52.77,52.78,47100.0,44.5429,44.5429,44.5092,44.5176,47100.0
2010-04-28 11:25:00,52.78,52.78,52.55,52.65,314100.0,44.5176,44.5176,44.3236,44.408,314100.0
2010-04-28 11:30:00,52.63,52.69,52.58,52.61,41100.0,44.3911,44.4417,44.3489,44.3742,41100.0
2010-04-28 11:35:00,52.6,52.6,52.41,52.51,242000.0,44.3658,44.3658,44.2055,44.2899,242000.0
2010-04-28 11:40:00,52.51,52.66,52.51,52.57,149900.0,44.2899,44.4164,44.2899,44.3405,149900.0
2010-04-28 11:45:00,52.58,52.63,52.55,52.61,65800.0,44.3489,44.3911,44.3236,44.3742,65800.0
2010-04-28 11:50:00,52.61,52.62,52.55,52.59,59000.0,44.3742,44.3827,44.3236,44.3574,59000.0
2010-04-28 11:55:00,52.6,52.65,52.6,52.61,33800.0,44.3658,44.408,44.3658,44.3742,33800.0
2010-04-28 12:00:00,52.61,52.63,52.53,52.54,54800.0,44.3742,44.3911,44.3067,44.3152,54800.0
2010-04-28 12:05:00,52.53,52.56,52.5,52.56,32700.0,44.3067,44.332,44.2814,44.332,32700.0
2010-04-28 12:10:00,52.56,52.61,52.55,52.61,46400.0,44.332,44.3742,44.3236,44.3742,46400.0
2010-04-28 12:15:00,52.6,52.63,52.59,52.62,32700.0,44.3658,44.3911,44.3574,44.3827,32700.0
2010-04-28 12:20:00,52.61,52.7,52.59,52.68,15200.0,44.3742,44.4501,44.3574,44.4333,15200.0
2010-04-28 12:25:00,52.7,52.76,52.7,52.72,22600.0,44.4501,44.5007,44.4501,44.467,22600.0
2010-04-28 12:30:00,52.72,52.77,52.68,52.69,39300.0,44.467,44.5092,44.4333,44.4417,39300.0
2010-04-28 12:35:00,52.7,52.7,52.67,52.69,37500.0,44.4501,44.4501,44.4248,44.4417,37500.0
2010-04-28 12:40:00,52.68,52.71,52.67,52.68,15500.0,44.4333,44.4586,44.4248,44.4333,15500.0
2010-04-28 12:45:00,52.7,52.73,52.7,52.72,6700.0,44.4501,44.4754,44.4501,44.467,6700.0
2010-04-28 12:50:00,52.7,52.76,52.7,52.76,11600.0,44.4501,44.5007,44.4501,44.5007,11600.0
2010-04-28 12:55:00,52.76,52.76,52.74,52.74,17300.0,44.5007,44.5007,44.4839,44.4839,17300.0
2010-04-28 13:00:00,52.74,52.75,52.72,52.74,12700.0,44.4839,44.4923,44.467,44.4839,12700.0
2010-04-28 13:05:00,52.75,52.78,52.75,52.78,13500.0,44.4923,44.5176,44.4923,44.5176,13500.0
2010-04-28 13:10:00,52.79,52.8,52.75,52.76,18000.0,44.526,44.5345,44.4923,44.5007,18000.0
2010-04-28 13:15:00,52.77,52.8,52.77,52.77,15600.0,44.5092,44.5345,44.5092,44.5092,15600.0
2010-04-28 13:20:00,52.77,52.78,52.75,52.77,13300.0,44.5092,44.5176,44.4923,44.5092,13300.0
2010-04-28 13:25:00,52.77,52.78,52.71,52.71,20400.0,44.5092,44.5176,44.4586,44.4586,20400.0
2010-04-28 13:30:00,52.72,52.75,52.72,52.73,6600.0,44.467,44.4923,44.467,44.4754,6600.0
2010-04-28 13:35:00,52.75,52.79,52.74,52.79,7200.0,44.4923,44.526,44.4839,44.526,7200.0
2010-04-28 13:40:00,52.79,52.79,52.77,52.78,21200.0,44.526,44.526,44.5092,44.5176,21200.0
2010-04-28 13:45:00,52.78,52.78,52.74,52.74,18900.0,44.5176,44.5176,44.4839,44.4839,18900.0
2010-04-28 13:50:00,52.75,52.77,52.75,52.77,7900.0,44.4923,44.5092,44.4923,44.5092,7900.0
2010-04-28 13:55:00,52.76,52.78,52.76,52.77,13500.0,44.5007,44.5176,44.5007,44.5092,13500.0
2010-04-28 14:00:00,52.77,52.78,52.76,52.77,22500.0,44.5092,44.5176,44.5007,44.5092,22500.0
2010-04-28 14:05:00,52.77,52.79,52.75,52.76,22900.0,44.5092,44.526,44.4923,44.5007,22900.0
2010-04-28 14:10:00,52.75,52.82,52.74,52.77,26000.0,44.4923,44.5513,44.4839,44.5092,26000.0
2010-04-28 14:15:00,52.77,52.82,52.72,52.74,49400.0,44.5092,44.5513,44.467,44.4839,49400.0
2010-04-28 14:20:00,52.75,52.91,52.71,52.87,74000.0,44.4923,44.6273,44.4586,44.5935,74000.0
2010-04-28 14:25:00,52.87,52.93,52.86,52.86,58200.0,44.5935,44.6441,44.5851,44.5851,58200.0
2010-04-28 14:30:00,52.86,52.89,52.77,52.87,190500.0,44.5851,44.6104,44.5092,44.5935,190500.0
2010-04-28 14:35:00,52.87,52.89,52.83,52.85,107700.0,44.5935,44.6104,44.5598,44.5767,107700.0
2010-04-28 14:40:00,52.85,52.89,52.84,52.87,37800.0,44.5767,44.6104,44.5682,44.5935,37800.0
2010-04-28 14:45:00,52.87,52.88,52.76,52.77,47000.0,44.5935,44.602,44.5007,44.5092,47000.0
2010-04-28 14:50:00,52.76,52.87,52.76,52.86,57300.0,44.5007,44.5935,44.5007,44.5851,57300.0
2010-04-28 14:55:00,52.86,52.91,52.85,52.88,46400.0,44.5851,44.6273,44.5767,44.602,46400.0
2010-04-28 15:00:00,52.89,52.94,52.88,52.88,59200.0,44.6104,44.6526,44.602,44.602,59200.0
2010-04-28 15:05:00,52.88,52.88,52.82,52.85,47300.0,44.602,44.602,44.5513,44.5767,47300.0
2010-04-28 15:10:00,52.84,52.86,52.81,52.84,49400.0,44.5682,44.5851,44.5429,44.5682,49400.0
2010-04-28 15:15:00,52.84,52.87,52.79,52.85,59100.0,44.5682,44.5935,44.526,44.5767,59100.0
2010-04-28 15:20:00,52.85,52.87,52.82,52.84,73200.0,44.5767,44.5935,44.5513,44.5682,73200.0
2010-04-28 15:25:00,52.84,52.85,52.82,52.84,41300.0,44.5682,44.5767,44.5513,44.5682,41300.0
2010-04-28 15:30:00,52.85,52.89,52.84,52.84,46400.0,44.5767,44.6104,44.5682,44.5682,46400.0
2010-04-28 15:35:00,52.84,52.85,52.78,52.78,90300.0,44.5682,44.5767,44.5176,44.5176,90300.0
2010-04-28 15:40:00,52.78,52.8,52.74,52.8,45300.0,44.5176,44.5345,44.4839,44.5345,45300.0
2010-04-28 15:45:00,52.79,52.79,52.67,52.68,102500.0,44.526,44.526,44.4248,44.4333,102500.0
2010-04-28 15:50:00,52.67,52.74,52.64,52.73,90400.0,44.4248,44.4839,44.3995,44.4754,90400.0
2010-04-28 15:55:00,52.74,52.81,52.73,52.81,87600.0,44.4839,44.5429,44.4754,44.5429,87600.0
2010-04-29 09:30:00,53.09,53.11,53.04,53.1,43200.0,44.7791,44.7959,44.7369,44.7875,43200.0
2010-04-29 09:35:00,53.11,53.2,53.11,53.19,25100.0,44.7959,44.8719,44.7959,44.8634,25100.0
2010-04-29 09:40:00,53.19,53.21,53.14,53.17,15900.0,44.8634,44.8803,44.8213,44.8466,15900.0
2010-04-29 09:45:00,53.17,53.22,53.14,53.16,29000.0,44.8466,44.8887,44.8213,44.8381,29000.0
2010-04-29 09:50:00,53.17,53.22,53.15,53.18,37500.0,44.8466,44.8887,44.8297,44.855,37500.0
2010-04-29 09:55:00,53.18,53.18,53.11,53.12,34500.0,44.855,44.855,44.7959,44.8044,34500.0
2010-04-29 10:00:00,53.11,53.14,53.06,53.14,57200.0,44.7959,44.8213,44.7538,44.8213,57200.0
2010-04-29 10:05:00,53.13,53.16,53.06,53.1,54600.0,44.8128,44.8381,44.7538,44.7875,54600.0
2010-04-29 10:10:00,53.09,53.11,53.06,53.1,27100.0,44.7791,44.7959,44.7538,44.7875,27100.0
2010-04-29 10:15:00,53.09,53.13,53.07,53.12,23800.0,44.7791,44.8128,44.7622,44.8044,23800.0
2010-04-29 10:20:00,53.14,53.23,53.14,53.2,29800.0,44.8213,44.8972,44.8213,44.8719,29800.0
2010-04-29 10:25:00,53.22,53.26,53.22,53.24,22100.0,44.8887,44.9225,44.8887,44.9056,22100.0
2010-04-29 10:30:00,53.25,53.26,53.23,53.26,18300.0,44.914,44.9225,44.8972,44.9225,18300.0
2010-04-29 10:35:00,53.26,53.28,53.24,53.27,13200.0,44.9225,44.9393,44.9056,44.9309,13200.0
2010-04-29 10:40:00,53.27,53.29,53.24,53.29,17400.0,44.9309,44.9478,44.9056,44.9478,17400.0
2010-04-29 10:45:00,53.31,53.33,53.29,53.31,17200.0,44.9646,44.9815,44.9478,44.9646,17200.0
2010-04-29 10:50:00,53.35,53.39,53.35,53.36,21000.0,44.9984,45.0321,44.9984,45.0068,21000.0
2010-04-29 10:55:00,53.35,53.35,53.33,53.34,23000.0,44.9984,44.9984,44.9815,44.9899,23000.0
2010-04-29 11:00:00,53.35,53.36,53.34,53.35,21400.0,44.9984,45.0068,44.9899,44.9984,21400.0
2010-04-29 11:05:00,53.35,53.35,53.26,53.29,26200.0,44.9984,44.9984,44.9225,44.9478,26200.0
2010-04-29 11:10:00,53.31,53.33,53.3,53.31,30000.0,44.9646,44.9815,44.9562,44.9646,30000.0
2010-04-29 11:15:00,53.3,53.31,53.23,53.26,48100.0,44.9562,44.9646,44.8972,44.9225,48100.0
2010-04-29 11:20:00,53.26,53.31,53.25,53.29,31200.0,44.9225,44.9646,44.914,44.9478,31200.0
2010-04-29 11:25:00,53.31,53.35,53.28,53.35,65600.0,44.9646,44.9984,44.9393,44.9984,65600.0
2010-04-29 11:30:00,53.34,53.34,53.31,53.33,27300.0,44.9899,44.9899,44.9646,44.9815,27300.0
2010-04-29 11:35:00,53.34,53.39,53.34,53.37,42700.0,44.9899,45.0321,44.9899,45.0152,42700.0
2010-04-29 11:40:00,53.36,53.4,53.35,53.38,42400.0,45.0068,45.0406,44.9984,45.0237,42400.0
2010-04-29 11:45:00,53.38,53.39,53.35,53.37,24000.0,45.0237,45.0321,44.9984,45.0152,24000.0
2010-04-29 11:50:00,53.37,53.37,53.33,53.34,55200.0,45.0152,45.0152,44.9815,44.9899,55200.0
2010-04-29 11:55:00,53.34,53.37,53.34,53.37,16600.0,44.9899,45.0152,44.9899,45.0152,16600.0
2010-04-29 12:00:00,53.37,53.42,53.36,53.4,28800.0,45.0152,45.0574,45.0068,45.0406,28800.0
2010-04-29 12:05:00,53.41,53.41,53.33,53.36,14000.0,45.049,45.049,44.9815,45.0068,14000.0
2010-04-29 12:10:00,53.36,53.37,53.33,53.33,17500.0,45.0068,45.0152,44.9815,44.9815,17500.0
2010-04-29 12:15:00,53.34,53.37,53.34,53.37,12700.0,44.9899,45.0152,44.9899,45.0152,12700.0
2010-04-29 12:20:00,53.37,53.37,53.34,53.35,9100.0,45.0152,45.0152,44.9899,44.9984,9100.0
2010-04-29 12:25:00,53.35,53.37,53.33,53.36,10200.0,44.9984,45.0152,44.9815,45.0068,10200.0
2010-04-29 12:30:00,53.36,53.4,53.33,53.4,22700.0,45.0068,45.0406,44.9815,45.0406,22700.0
2010-04-29 12:35:00,53.4,53.4,53.37,53.38,44100.0,45.0406,45.0406,45.0152,45.0237,44100.0
2010-04-29 12:40:00,53.38,53.48,53.38,53.47,105300.0,45.0237,45.108,45.0237,45.0996,105300.0
2010-04-29 12:45:00,53.47,53.47,53.42,53.43,29800.0,45.0996,45.0996,45.0574,45.0659,29800.0
2010-04-29 12:50:00,53.44,53.45,53.42,53.44,24700.0,45.0743,45.0827,45.0574,45.0743,24700.0
2010-04-29 12:55:00,53.44,53.44,53.41,53.43,16800.0,45.0743,45.0743,45.049,45.0659,16800.0
2010-04-29 13:00:00,53.43,53.45,53.42,53.45,38200.0,45.0659,45.0827,45.0574,45.0827,38200.0
2010-04-29 13:05:00,53.44,53.44,53.41,53.44,10600.0,45.0743,45.0743,45.049,45.0743,10600.0
2010-04-29 13:10:00,53.44,53.46,53.42,53.42,24800.0,45.0743,45.0912,45.0574,45.0574,24800.0
2010-04-29 13:15:00,53.42,53.45,53.42,53.43,7700.0,45.0574,45.0827,45.0574,45.0659,7700.0
2010-04-29 13:20:00,53.45,53.47,53.44,53.45,12100.0,45.0827,45.0996,45.0743,45.0827,12100.0
2010-04-29 13:25:00,53.44,53.44,53.41,53.41,14600.0,45.0743,45.0743,45.049,45.049,14600.0
2010-04-29 13:30:00,53.4,53.44,53.4,53.44,7700.0,45.0406,45.0743,45.0406,45.0743,7700.0
2010-04-29 13:35:00,53.44,53.46,53.43,53.45,15200.0,45.0743,45.0912,45.0659,45.0827,15200.0
2010-04-29 13:40:00,53.45,53.45,53.44,53.44,7400.0,45.0827,45.0827,45.0743,45.0743,7400.0
2010-04-29 13:45:00,53.44,53.47,53.43,53.47,22200.0,45.0743,45.0996,45.0659,45.0996,22200.0
2010-04-29 13:50:00,53.46,53.48,53.43,53.43,15700.0,45.0912,45.108,45.0659,45.0659,15700.0
2010-04-29 13:55:00,53.43,53.48,53.43,53.48,11200.0,45.0659,45.108,45.0659,45.108,11200.0
2010-04-29 14:00:00,53.47,53.48,53.45,53.46,44300.0,45.0996,45.108,45.0827,45.0912,44300.0
2010-04-29 14:05:00,53.46,53.49,53.44,53.49,13000.0,45.0912,45.1165,45.0743,45.1165,13000.0
2010-04-29 14:10:00,53.48,53.49,53.46,53.48,37400.0,45.108,45.1165,45.0912,45.108,37400.0
2010-04-29 14:15:00,53.49,53.49,53.47,53.49,16400.0,45.1165,45.1165,45.0996,45.1165,16400.0
2010-04-29 14:20:00,53.5,53.5,53.47,53.48,23500.0,45.1249,45.1249,45.0996,45.108,23500.0
2010-04-29 14:25:00,53.48,53.48,53.43,53.45,57500.0,45.108,45.108,45.0659,45.0827,57500.0
2010-04-29 14:30:00,53.45,53.47,53.45,53.47,21800.0,45.0827,45.0996,45.0827,45.0996,21800.0
2010-04-29 14:35:00,53.48,53.49,53.41,53.42,47100.0,45.108,45.1165,45.049,45.0574,47100.0
2010-04-29 14:40:00,53.42,53.43,53.4,53.42,23900.0,45.0574,45.0659,45.0406,45.0574,23900.0
2010-04-29 14:45:00,53.42,53.45,53.41,53.45,45300.0,45.0574,45.0827,45.049,45.0827,45300.0
2010-04-29 14:50:00,53.45,53.45,53.35,53.38,82000.0,45.0827,45.0827,44.9984,45.0237,82000.0
2010-04-29 14:55:00,53.37,53.38,53.35,53.37,47500.0,45.0152,45.0237,44.9984,45.0152,47500.0
2010-04-29 15:00:00,53.37,53.39,53.34,53.37,112600.0,45.0152,45.0321,44.9899,45.0152,112600.0
2010-04-29 15:05:00,53.37,53.42,53.37,53.41,24900.0,45.0152,45.0574,45.0152,45.049,24900.0
2010-04-29 15:10:00,53.41,53.42,53.38,53.39,20100.0,45.049,45.0574,45.0237,45.0321,20100.0
2010-04-29 15:15:00,53.38,53.4,53.36,53.36,37700.0,45.0237,45.0406,45.0068,45.0068,37700.0
2010-04-29 15:20:00,53.37,53.37,53.34,53.35,53600.0,45.0152,45.0152,44.9899,44.9984,53600.0
2010-04-29 15:25:00,53.34,53.42,53.32,53.41,54300.0,44.9899,45.0574,44.9731,45.049,54300.0
2010-04-29 15:30:00,53.41,53.44,53.4,53.42,28400.0,45.049,45.0743,45.0406,45.0574,28400.0
2010-04-29 15:35:00,53.42,53.44,53.4,53.42,36800.0,45.0574,45.0743,45.0406,45.0574,36800.0
2010-04-29 15:40:00,53.42,53.45,53.4,53.42,43000.0,45.0574,45.0827,45.0406,45.0574,43000.0
2010-04-29 15:45:00,53.43,53.44,53.39,53.39,86100.0,45.0659,45.0743,45.0321,45.0321,86100.0
2010-04-29 15:50:00,53.4,53.45,53.4,53.44,65500.0,45.0406,45.0827,45.0406,45.0743,65500.0
2010-04-29 15:55:00,53.43,53.43,53.37,53.39,41500.0,45.0659,45.0659,45.0152,45.0321,41500.0
2010-04-30 09:30:00,53.44,53.45,53.37,53.41,26200.0,45.0743,45.0827,45.0152,45.049,26200.0
2010-04-30 09:35:00,53.41,53.44,53.39,53.42,11200.0,45.049,45.0743,45.0321,45.0574,11200.0
2010-04-30 09:40:00,53.43,53.52,53.38,53.48,54100.0,45.0659,45.1418,45.0237,45.108,54100.0
2010-04-30 09:45:00,53.48,53.49,53.43,53.44,28700.0,45.108,45.1165,45.0659,45.0743,28700.0
2010-04-30 09:50:00,53.42,53.43,53.33,53.38,580200.0,45.0574,45.0659,44.9815,45.0237,580200.0
2010-04-30 09:55:00,53.4,53.42,53.3,53.3,53900.0,45.0406,45.0574,44.9562,44.9562,53900.0
2010-04-30 10:00:00,53.32,53.33,53.14,53.14,51600.0,44.9731,44.9815,44.8213,44.8213,51600.0
2010-04-30 10:05:00,53.14,53.21,53.1,53.15,65100.0,44.8213,44.8803,44.7875,44.8297,65100.0
2010-04-30 10:10:00,53.15,53.2,53.13,53.13,50700.0,44.8297,44.8719,44.8128,44.8128,50700.0
2010-04-30 10:15:00,53.12,53.12,53.05,53.1,63700.0,44.8044,44.8044,44.7453,44.7875,63700.0
2010-04-30 10:20:00,53.1,53.17,53.09,53.14,43000.0,44.7875,44.8466,44.7791,44.8213,43000.0
2010-04-30 10:25:00,53.13,53.21,53.12,53.19,33300.0,44.8128,44.8803,44.8044,44.8634,33300.0
2010-04-30 10:30:00,53.2,53.22,53.17,53.21,32600.0,44.8719,44.8887,44.8466,44.8803,32600.0
2010-04-30 10:35:00,53.21,53.21,53.15,53.18,22800.0,44.8803,44.8803,44.8297,44.855,22800.0
2010-04-30 10:40:00,53.18,53.22,53.17,53.2,26800.0,44.855,44.8887,44.8466,44.8719,26800.0
2010-04-30 10:45:00,53.2,53.36,53.19,53.33,45000.0,44.8719,45.0068,44.8634,44.9815,45000.0
2010-04-30 10:50:00,53.33,53.34,53.25,53.27,38400.0,44.9815,44.9899,44.914,44.9309,38400.0
2010-04-30 10:55:00,53.28,53.3,53.27,53.27,19500.0,44.9393,44.9562,44.9309,44.9309,19500.0
2010-04-30 11:00:00,53.28,53.34,53.27,53.27,22800.0,44.9393,44.9899,44.9309,44.9309,22800.0
2010-04-30 11:05:00,53.28,53.28,53.21,53.22,47600.0,44.9393,44.9393,44.8803,44.8887,47600.0
2010-04-30 11:10:00,53.21,53.28,53.21,53.25,40900.0,44.8803,44.9393,44.8803,44.914,40900.0
2010-04-30 11:15:00,53.25,53.25,53.19,53.24,47900.0,44.914,44.914,44.8634,44.9056,47900.0
2010-04-30 11:20:00,53.23,53.24,53.2,53.22,31200.0,44.8972,44.9056,44.8719,44.8887,31200.0
2010-04-30 11:25:00,53.22,53.24,53.18,53.2,18300.0,44.8887,44.9056,44.855,44.8719,18300.0
2010-04-30 11:30:00,53.2,53.27,53.19,53.27,12900.0,44.8719,44.9309,44.8634,44.9309,12900.0
2010-04-30 11:35:00,53.28,53.28,53.24,53.24,18300.0,44.9393,44.9393,44.9056,44.9056,18300.0
2010-04-30 11:40:00,53.24,53.26,53.23,53.23,12200.0,44.9056,44.9225,44.8972,44.8972,12200.0
2010-04-30 11:45:00,53.23,53.28,53.23,53.26,10400.0,44.8972,44.9393,44.8972,44.9225,10400.0
2010-04-30 11:50:00,53.27,53.28,53.22,53.23,31400.0,44.9309,44.9393,44.8887,44.8972,31400.0
2010-04-30 11:55:00,53.23,53.25,53.23,53.24,31900.0,44.8972,44.914,44.8972,44.9056,31900.0
2010-04-30 12:00:00,53.25,53.26,53.18,53.21,50700.0,44.914,44.9225,44.855,44.8803,50700.0
2010-04-30 12:05:00,53.21,53.21,53.11,53.12,38300.0,44.8803,44.8803,44.7959,44.8044,38300.0
2010-04-30 12:10:00,53.13,53.14,53.09,53.1,27700.0,44.8128,44.8213,44.7791,44.7875,27700.0
2010-04-30 12:15:00,53.1,53.1,53.0,53.0,19300.0,44.7875,44.7875,44.7032,44.7032,19300.0
2010-04-30 12:20:00,52.99,52.99,52.92,52.96,30600.0,44.6947,44.6947,44.6357,44.6694,30600.0
2010-04-30 12:25:00,52.95,52.99,52.93,52.94,28100.0,44.661,44.6947,44.6441,44.6526,28100.0
2010-04-30 12:30:00,52.95,52.99,52.94,52.96,47000.0,44.661,44.6947,44.6526,44.6694,47000.0
2010-04-30 12:35:00,52.96,52.98,52.9,52.93,31500.0,44.6694,44.6863,44.6188,44.6441,31500.0
2010-04-30 12:40:00,52.95,52.98,52.95,52.96,11500.0,44.661,44.6863,44.661,44.6694,11500.0
2010-04-30 12:45:00,52.96,52.97,52.94,52.96,16800.0,44.6694,44.6779,44.6526,44.6694,16800.0
2010-04-30 12:50:00,52.95,52.97,52.85,52.86,32600.0,44.661,44.6779,44.5767,44.5851,32600.0
2010-04-30 12:55:00,52.86,52.86,52.78,52.81,52400.0,44.5851,44.5851,44.5176,44.5429,52400.0
2010-04-30 13:00:00,52.82,52.87,52.81,52.87,22600.0,44.5513,44.5935,44.5429,44.5935,22600.0
2010-04-30 13:05:00,52.86,52.87,52.76,52.82,47800.0,44.5851,44.5935,44.5007,44.5513,47800.0
2010-04-30 13:10:00,52.82,52.83,52.79,52.82,18900.0,44.5513,44.5598,44.526,44.5513,18900.0
2010-04-30 13:15:00,52.82,52.92,52.81,52.91,29400.0,44.5513,44.6357,44.5429,44.6273,29400.0
2010-04-30 13:20:00,52.91,52.92,52.86,52.87,59700.0,44.6273,44.6357,44.5851,44.5935,59700.0
2010-04-30 13:25:00,52.88,52.93,52.87,52.92,36500.0,44.602,44.6441,44.5935,44.6357,36500.0
2010-04-30 13:30:00,52.93,52.93,52.88,52.9,25200.0,44.6441,44.6441,44.602,44.6188,25200.0
2010-04-30 13:35:00,52.91,52.94,52.9,52.93,22700.0,44.6273,44.6526,44.6188,44.6441,22700.0
2010-04-30 13:40:00,52.93,52.97,52.93,52.97,37400.0,44.6441,44.6779,44.6441,44.6779,37400.0
2010-04-30 13:45:00,52.98,53.0,52.96,52.97,14900.0,44.6863,44.7032,44.6694,44.6779,14900.0
2010-04-30 13:50:00,52.97,52.98,52.92,52.94,13100.0,44.6779,44.6863,44.6357,44.6526,13100.0
2010-04-30 13:55:00,52.94,52.94,52.88,52.89,20000.0,44.6526,44.6526,44.602,44.6104,20000.0
2010-04-30 14:00:00,52.88,52.88,52.83,52.84,30600.0,44.602,44.602,44.5598,44.5682,30600.0
2010-04-30 14:05:00,52.87,52.9,52.86,52.89,12400.0,44.5935,44.6188,44.5851,44.6104,12400.0
2010-04-30 14:10:00,52.9,52.94,52.85,52.94,48500.0,44.6188,44.6526,44.5767,44.6526,48500.0
2010-04-30 14:15:00,52.95,52.96,52.92,52.93,7800.0,44.661,44.6694,44.6357,44.6441,7800.0
2010-04-30 14:20:00,52.93,52.93,52.89,52.93,13400.0,44.6441,44.6441,44.6104,44.6441,13400.0
2010-04-30 14:25:00,52.93,52.94,52.9,52.91,20300.0,44.6441,44.6526,44.6188,44.6273,20300.0
2010-04-30 14:30:00,52.91,52.93,52.86,52.88,22000.0,44.6273,44.6441,44.5851,44.602,22000.0
2010-04-30 14:35:00,52.87,52.87,52.78,52.78,41800.0,44.5935,44.5935,44.5176,44.5176,41800.0
2010-04-30 14:40:00,52.77,52.78,52.71,52.75,26700.0,44.5092,44.5176,44.4586,44.4923,26700.0
2010-04-30 14:45:00,52.77,52.79,52.73,52.76,22200.0,44.5092,44.526,44.4754,44.5007,22200.0
2010-04-30 14:50:00,52.76,52.8,52.73,52.8,24600.0,44.5007,44.5345,44.4754,44.5345,24600.0
2010-04-30 14:55:00,52.81,52.81,52.75,52.76,17900.0,44.5429,44.5429,44.4923,44.5007,17900.0
2010-04-30 15:00:00,52.76,52.78,52.73,52.76,26200.0,44.5007,44.5176,44.4754,44.5007,26200.0
2010-04-30 15:05:00,52.75,52.77,52.7,52.73,21100.0,44.4923,44.5092,44.4501,44.4754,21100.0
2010-04-30 15:10:00,52.73,52.83,52.71,52.8,42300.0,44.4754,44.5598,44.4586,44.5345,42300.0
2010-04-30 15:15:00,52.8,52.85,52.78,52.83,18400.0,44.5345,44.5767,44.5176,44.5598,18400.0
2010-04-30 15:20:00,52.84,52.86,52.78,52.82,39100.0,44.5682,44.5851,44.5176,44.5513,39100.0
2010-04-30 15:25:00,52.82,52.82,52.76,52.77,36500.0,44.5513,44.5513,44.5007,44.5092,36500.0
2010-04-30 15:30:00,52.77,52.81,52.77,52.79,14500.0,44.5092,44.5429,44.5092,44.526,14500.0
2010-04-30 15:35:00,52.79,52.79,52.68,52.69,26600.0,44.526,44.526,44.4333,44.4417,26600.0
2010-04-30 15:40:00,52.69,52.69,52.61,52.66,20700.0,44.4417,44.4417,44.3742,44.4164,20700.0
2010-04-30 15:45:00,52.66,52.66,52.62,52.65,53600.0,44.4164,44.4164,44.3827,44.408,53600.0
2010-04-30 15:50:00,52.64,52.67,52.6,52.65,25000.0,44.3995,44.4248,44.3658,44.408,25000.0
2010-04-30 15:55:00,52.64,52.67,52.52,52.53,93100.0,44.3995,44.4248,44.2983,44.3067,93100.0
2010-05-03 09:30:00,52.73,52.83,52.73,52.8,36100.0,44.4754,44.5598,44.4754,44.5345,36100.0
2010-05-03 09:35:00,52.8,52.87,52.8,52.86,19700.0,44.5345,44.5935,44.5345,44.5851,19700.0
2010-05-03 09:40:00,52.87,52.87,52.8,52.81,12900.0,44.5935,44.5935,44.5345,44.5429,12900.0
2010-05-03 09:45:00,52.82,52.84,52.78,52.81,12600.0,44.5513,44.5682,44.5176,44.5429,12600.0
2010-05-03 09:50:00,52.81,52.87,52.8,52.86,25800.0,44.5429,44.5935,44.5345,44.5851,25800.0
2010-05-03 09:55:00,52.86,52.87,52.84,52.85,13900.0,44.5851,44.5935,44.5682,44.5767,13900.0
2010-05-03 10:00:00,52.87,52.88,52.77,52.78,45900.0,44.5935,44.602,44.5092,44.5176,45900.0
2010-05-03 10:05:00,52.79,52.88,52.77,52.87,18700.0,44.526,44.602,44.5092,44.5935,18700.0
2010-05-03 10:10:00,52.87,52.91,52.87,52.9,15900.0,44.5935,44.6273,44.5935,44.6188,15900.0
2010-05-03 10:15:00,52.91,52.92,52.87,52.88,7500.0,44.6273,44.6357,44.5935,44.602,7500.0
2010-05-03 10:20:00,52.88,52.92,52.88,52.89,19600.0,44.602,44.6357,44.602,44.6104,19600.0
2010-05-03 10:25:00,52.88,52.92,52.85,52.87,15800.0,44.602,44.6357,44.5767,44.5935,15800.0
2010-05-03 10:30:00,52.85,52.85,52.8,52.81,14000.0,44.5767,44.5767,44.5345,44.5429,14000.0
2010-05-03 10:35:00,52.82,52.85,52.81,52.85,9600.0,44.5513,44.5767,44.5429,44.5767,9600.0
2010-05-03 10:40:00,52.87,52.87,52.85,52.86,6600.0,44.5935,44.5935,44.5767,44.5851,6600.0
2010-05-03 10:45:00,52.87,52.87,52.79,52.82,17600.0,44.5935,44.5935,44.526,44.5513,17600.0
2010-05-03 10:50:00,52.84,52.84,52.75,52.77,27300.0,44.5682,44.5682,44.4923,44.5092,27300.0
2010-05-03 10:55:00,52.77,52.78,52.71,52.75,37700.0,44.5092,44.5176,44.4586,44.4923,37700.0
2010-05-03 11:00:00,52.75,52.78,52.73,52.76,14400.0,44.4923,44.5176,44.4754,44.5007,14400.0
2010-05-03 11:05:00,52.76,52.78,52.74,52.74,4800.0,44.5007,44.5176,44.4839,44.4839,4800.0
2010-05-03 11:10:00,52.73,52.8,52.73,52.79,35500.0,44.4754,44.5345,44.4754,44.526,35500.0
2010-05-03 11:15:00,52.8,52.83,52.77,52.81,161300.0,44.5345,44.5598,44.5092,44.5429,161300.0
2010-05-03 11:20:00,52.81,52.85,52.81,52.84,7900.0,44.5429,44.5767,44.5429,44.5682,7900.0
2010-05-03 11:25:00,52.84,52.86,52.83,52.84,55100.0,44.5682,44.5851,44.5598,44.5682,55100.0
2010-05-03 11:30:00,52.86,52.86,52.83,52.85,6200.0,44.5851,44.5851,44.5598,44.5767,6200.0
2010-05-03 11:35:00,52.83,52.87,52.83,52.87,1500.0,44.5598,44.5935,44.5598,44.5935,1500.0
2010-05-03 11:40:00,52.86,52.86,52.83,52.85,21200.0,44.5851,44.5851,44.5598,44.5767,21200.0
2010-05-03 11:45:00,52.86,52.91,52.86,52.9,4500.0,44.5851,44.6273,44.5851,44.6188,4500.0
2010-05-03 11:50:00,52.89,52.92,52.89,52.91,22200.0,44.6104,44.6357,44.6104,44.6273,22200.0
2010-05-03 11:55:00,52.91,52.95,52.9,52.91,17400.0,44.6273,44.661,44.6188,44.6273,17400.0
2010-05-03 12:00:00,52.93,52.93,52.9,52.92,10700.0,44.6441,44.6441,44.6188,44.6357,10700.0
2010-05-03 12:05:00,52.93,52.93,52.9,52.91,10800.0,44.6441,44.6441,44.6188,44.6273,10800.0
2010-05-03 12:10:00,52.91,52.93,52.9,52.91,8400.0,44.6273,44.6441,44.6188,44.6273,8400.0
2010-05-03 12:15:00,52.91,52.97,52.9,52.97,6100.0,44.6273,44.6779,44.6188,44.6779,6100.0
2010-05-03 12:20:00,52.98,53.08,52.96,53.07,29300.0,44.6863,44.7706,44.6694,44.7622,29300.0
2010-05-03 12:25:00,53.07,53.13,53.07,53.13,22900.0,44.7622,44.8128,44.7622,44.8128,22900.0
2010-05-03 12:30:00,53.12,53.15,53.12,53.15,21000.0,44.8044,44.8297,44.8044,44.8297,21000.0
2010-05-03 12:35:00,53.15,53.17,53.13,53.15,21800.0,44.8297,44.8466,44.8128,44.8297,21800.0
2010-05-03 12:40:00,53.15,53.16,53.14,53.15,89600.0,44.8297,44.8381,44.8213,44.8297,89600.0
2010-05-03 12:45:00,53.15,53.19,53.14,53.14,19200.0,44.8297,44.8634,44.8213,44.8213,19200.0
2010-05-03 12:50:00,53.15,53.16,53.14,53.16,16900.0,44.8297,44.8381,44.8213,44.8381,16900.0
2010-05-03 12:55:00,53.17,53.22,53.17,53.22,11400.0,44.8466,44.8887,44.8466,44.8887,11400.0
2010-05-03 13:00:00,53.22,53.22,53.15,53.16,35100.0,44.8887,44.8887,44.8297,44.8381,35100.0
2010-05-03 13:05:00,53.16,53.17,53.13,53.16,11500.0,44.8381,44.8466,44.8128,44.8381,11500.0
2010-05-03 13:10:00,53.15,53.17,53.13,53.17,272800.0,44.8297,44.8466,44.8128,44.8466,272800.0
2010-05-03 13:15:00,53.17,53.18,53.14,53.14,7500.0,44.8466,44.855,44.8213,44.8213,7500.0
2010-05-03 13:20:00,53.16,53.18,53.15,53.17,19800.0,44.8381,44.855,44.8297,44.8466,19800.0
2010-05-03 13:25:00,53.17,53.18,53.15,53.16,17800.0,44.8466,44.855,44.8297,44.8381,17800.0
2010-05-03 13:30:00,53.15,53.21,53.15,53.18,19000.0,44.8297,44.8803,44.8297,44.855,19000.0
2010-05-03 13:35:00,53.17,53.24,53.16,53.23,38600.0,44.8466,44.9056,44.8381,44.8972,38600.0
2010-05-03 13:40:00,53.21,53.26,53.19,53.19,48800.0,44.8803,44.9225,44.8634,44.8634,48800.0
2010-05-03 13:45:00,53.19,53.22,53.19,53.19,20700.0,44.8634,44.8887,44.8634,44.8634,20700.0
2010-05-03 13:50:00,53.2,53.21,53.18,53.19,11900.0,44.8719,44.8803,44.855,44.8634,11900.0
2010-05-03 13:55:00,53.2,53.22,53.18,53.21,21200.0,44.8719,44.8887,44.855,44.8803,21200.0
2010-05-03 14:00:00,53.21,53.21,53.17,53.19,11100.0,44.8803,44.8803,44.8466,44.8634,11100.0
2010-05-03 14:05:00,53.19,53.19,53.13,53.14,13300.0,44.8634,44.8634,44.8128,44.8213,13300.0
2010-05-03 14:10:00,53.15,53.17,53.14,53.16,16400.0,44.8297,44.8466,44.8213,44.8381,16400.0
2010-05-03 14:15:00,53.17,53.19,53.16,53.19,8600.0,44.8466,44.8634,44.8381,44.8634,8600.0
2010-05-03 14:20:00,53.19,53.22,53.19,53.22,33400.0,44.8634,44.8887,44.8634,44.8887,33400.0
2010-05-03 14:25:00,53.22,53.24,53.21,53.23,30200.0,44.8887,44.9056,44.8803,44.8972,30200.0
2010-05-03 14:30:00,53.24,53.24,53.19,53.2,21200.0,44.9056,44.9056,44.8634,44.8719,21200.0
2010-05-03 14:35:00,53.2,53.2,53.17,53.18,25400.0,44.8719,44.8719,44.8466,44.855,25400.0
2010-05-03 14:40:00,53.18,53.19,53.15,53.17,8600.0,44.855,44.8634,44.8297,44.8466,8600.0
2010-05-03 14:45:00,53.17,53.2,53.16,53.19,12900.0,44.8466,44.8719,44.8381,44.8634,12900.0
2010-05-03 14:50:00,53.2,53.24,53.19,53.24,8000.0,44.8719,44.9056,44.8634,44.9056,8000.0
2010-05-03 14:55:00,53.23,53.25,53.22,53.22,8600.0,44.8972,44.914,44.8887,44.8887,8600.0
2010-05-03 15:00:00,53.22,53.23,53.18,53.19,13300.0,44.8887,44.8972,44.855,44.8634,13300.0
2010-05-03 15:05:00,53.19,53.24,53.17,53.18,38300.0,44.8634,44.9056,44.8466,44.855,38300.0
2010-05-03 15:10:00,53.17,53.17,53.11,53.15,32600.0,44.8466,44.8466,44.7959,44.8297,32600.0
2010-05-03 15:15:00,53.16,53.2,53.15,53.16,17700.0,44.8381,44.8719,44.8297,44.8381,17700.0
2010-05-03 15:20:00,53.15,53.18,53.1,53.13,51800.0,44.8297,44.855,44.7875,44.8128,51800.0
2010-05-03 15:25:00,53.12,53.17,53.09,53.13,45900.0,44.8044,44.8466,44.7791,44.8128,45900.0
2010-05-03 15:30:00,53.13,53.15,53.12,53.15,56700.0,44.8128,44.8297,44.8044,44.8297,56700.0
2010-05-03 15:35:00,53.17,53.19,53.15,53.16,58800.0,44.8466,44.8634,44.8297,44.8381,58800.0
2010-05-03 15:40:00,53.16,53.18,53.13,53.15,66800.0,44.8381,44.855,44.8128,44.8297,66800.0
2010-05-03 15:45:00,53.16,53.2,53.16,53.17,84000.0,44.8381,44.8719,44.8381,44.8466,84000.0
2010-05-03 15:50:00,53.18,53.19,53.13,53.14,82200.0,44.855,44.8634,44.8128,44.8213,82200.0
2010-05-03 15:55:00,53.14,53.15,53.11,53.15,159300.0,44.8213,44.8297,44.7959,44.8297,159300.0
2010-05-04 09:30:00,52.55,52.58,52.3,52.37,58300.0,44.3236,44.3489,44.1127,44.1718,58300.0
2010-05-04 09:35:00,52.38,52.4,52.21,52.27,47700.0,44.1802,44.1971,44.0368,44.0874,47700.0
2010-05-04 09:40:00,52.25,52.27,52.17,52.21,39400.0,44.0706,44.0874,44.0031,44.0368,39400.0
2010-05-04 09:45:00,52.22,52.3,52.17,52.3,51500.0,44.0453,44.1127,44.0031,44.1127,51500.0
2010-05-04 09:50:00,52.29,52.29,52.24,52.28,37500.0,44.1043,44.1043,44.0621,44.0959,37500.0
2010-05-04 09:55:00,52.27,52.36,52.25,52.35,57500.0,44.0874,44.1634,44.0706,44.1549,57500.0
2010-05-04 10:00:00,52.37,52.38,52.26,52.28,76200.0,44.1718,44.1802,44.079,44.0959,76200.0
2010-05-04 10:05:00,52.27,52.34,52.22,52.24,69600.0,44.0874,44.1465,44.0453,44.0621,69600.0
2010-05-04 10:10:00,52.23,52.32,52.22,52.3,55200.0,44.0537,44.1296,44.0453,44.1127,55200.0
2010-05-04 10:15:00,52.3,52.3,52.23,52.28,24000.0,44.1127,44.1127,44.0537,44.0959,24000.0
2010-05-04 10:20:00,52.3,52.37,52.29,52.33,43800.0,44.1127,44.1718,44.1043,44.1381,43800.0
2010-05-04 10:25:00,52.36,52.39,52.27,52.28,32100.0,44.1634,44.1887,44.0874,44.0959,32100.0
2010-05-04 10:30:00,52.27,52.29,52.1,52.1,44400.0,44.0874,44.1043,43.9441,43.9441,44400.0
2010-05-04 10:35:00,52.11,52.11,51.97,52.01,60300.0,43.9525,43.9525,43.8344,43.8681,60300.0
2010-05-04 10:40:00,52.01,52.01,51.94,51.98,45800.0,43.8681,43.8681,43.8091,43.8428,45800.0
2010-05-04 10:45:00,51.98,52.02,51.97,52.0,17700.0,43.8428,43.8766,43.8344,43.8597,17700.0
2010-05-04 10:50:00,51.99,52.05,51.97,52.04,41900.0,43.8513,43.9019,43.8344,43.8935,41900.0
2010-05-04 10:55:00,52.03,52.04,51.9,51.9,97100.0,43.885,43.8935,43.7754,43.7754,97100.0
2010-05-04 11:00:00,51.88,51.91,51.78,51.79,51300.0,43.7585,43.7838,43.6742,43.6826,51300.0
2010-05-04 11:05:00,51.77,51.81,51.73,51.81,45200.0,43.6657,43.6995,43.632,43.6995,45200.0
2010-05-04 11:10:00,51.81,51.85,51.8,51.82,10700.0,43.6995,43.7332,43.691,43.7079,10700.0
2010-05-04 11:15:00,51.81,51.88,51.81,51.88,9100.0,43.6995,43.7585,43.6995,43.7585,9100.0
2010-05-04 11:20:00,51.87,51.93,51.85,51.86,20300.0,43.7501,43.8007,43.7332,43.7416,20300.0
2010-05-04 11:25:00,51.86,51.89,51.8,51.82,28300.0,43.7416,43.7669,43.691,43.7079,28300.0
2010-05-04 11:30:00,51.82,51.93,51.82,51.91,30200.0,43.7079,43.8007,43.7079,43.7838,30200.0
2010-05-04 11:35:00,51.89,51.94,51.89,51.92,19800.0,43.7669,43.8091,43.7669,43.7922,19800.0
2010-05-04 11:40:00,51.94,51.99,51.92,51.93,24900.0,43.8091,43.8513,43.7922,43.8007,24900.0
2010-05-04 11:45:00,51.93,51.94,51.89,51.92,12700.0,43.8007,43.8091,43.7669,43.7922,12700.0
2010-05-04 11:50:00,51.91,51.93,51.88,51.92,19500.0,43.7838,43.8007,43.7585,43.7922,19500.0
2010-05-04 11:55:00,51.92,51.96,51.92,51.96,8100.0,43.7922,43.826,43.7922,43.826,8100.0
2010-05-04 12:00:00,51.96,51.96,51.9,51.91,20200.0,43.826,43.826,43.7754,43.7838,20200.0
2010-05-04 12:05:00,51.89,51.89,51.84,51.85,15600.0,43.7669,43.7669,43.7248,43.7332,15600.0
2010-05-04 12:10:00,51.85,51.85,51.8,51.84,10700.0,43.7332,43.7332,43.691,43.7248,10700.0
2010-05-04 12:15:00,51.85,51.87,51.8,51.8,11700.0,43.7332,43.7501,43.691,43.691,11700.0
2010-05-04 12:20:00,51.8,51.8,51.66,51.68,35400.0,43.691,43.691,43.5729,43.5898,35400.0
2010-05-04 12:25:00,51.69,51.73,51.65,51.69,26500.0,43.5982,43.632,43.5645,43.5982,26500.0
2010-05-04 12:30:00,51.7,51.77,51.68,51.77,23400.0,43.6067,43.6657,43.5898,43.6657,23400.0
2010-05-04 12:35:00,51.76,51.83,51.75,51.83,15100.0,43.6573,43.7163,43.6488,43.7163,15100.0
2010-05-04 12:40:00,51.83,51.85,51.78,51.79,15300.0,43.7163,43.7332,43.6742,43.6826,15300.0
2010-05-04 12:45:00,51.8,51.88,51.8,51.88,12800.0,43.691,43.7585,43.691,43.7585,12800.0
2010-05-04 12:50:00,51.88,51.91,51.87,51.88,8800.0,43.7585,43.7838,43.7501,43.7585,8800.0
2010-05-04 12:55:00,51.87,51.89,51.84,51.87,25600.0,43.7501,43.7669,43.7248,43.7501,25600.0
2010-05-04 13:00:00,51.88,51.9,51.86,51.87,30700.0,43.7585,43.7754,43.7416,43.7501,30700.0
2010-05-04 13:05:00,51.87,51.9,51.85,51.85,16200.0,43.7501,43.7754,43.7332,43.7332,16200.0
2010-05-04 13:10:00,51.86,51.86,51.8,51.8,2600.0,43.7416,43.7416,43.691,43.691,2600.0
2010-05-04 13:15:00,51.81,51.85,51.81,51.82,12200.0,43.6995,43.7332,43.6995,43.7079,12200.0
2010-05-04 13:20:00,51.84,51.86,51.8,51.8,20400.0,43.7248,43.7416,43.691,43.691,20400.0
2010-05-04 13:25:00,51.8,51.83,51.78,51.81,30600.0,43.691,43.7163,43.6742,43.6995,30600.0
2010-05-04 13:30:00,51.82,51.89,51.82,51.88,18400.0,43.7079,43.7669,43.7079,43.7585,18400.0
2010-05-04 13:35:00,51.89,51.9,51.85,51.87,17500.0,43.7669,43.7754,43.7332,43.7501,17500.0
2010-05-04 13:40:00,51.88,51.92,51.87,51.9,26500.0,43.7585,43.7922,43.7501,43.7754,26500.0
2010-05-04 13:45:00,51.9,51.98,51.88,51.98,23300.0,43.7754,43.8428,43.7585,43.8428,23300.0
2010-05-04 13:50:00,51.97,51.97,51.91,51.92,18600.0,43.8344,43.8344,43.7838,43.7922,18600.0
2010-05-04 13:55:00,51.92,51.93,51.88,51.91,20000.0,43.7922,43.8007,43.7585,43.7838,20000.0
2010-05-04 14:00:00,51.91,51.92,51.83,51.85,17900.0,43.7838,43.7922,43.7163,43.7332,17900.0
2010-05-04 14:05:00,51.86,51.88,51.85,51.88,18800.0,43.7416,43.7585,43.7332,43.7585,18800.0
2010-05-04 14:10:00,51.91,51.93,51.89,51.93,12500.0,43.7838,43.8007,43.7669,43.8007,12500.0
2010-05-04 14:15:00,51.94,51.94,51.82,51.82,13400.0,43.8091,43.8091,43.7079,43.7079,13400.0
2010-05-04 14:20:00,51.82,51.85,51.79,51.83,19500.0,43.7079,43.7332,43.6826,43.7163,19500.0
2010-05-04 14:25:00,51.84,51.86,51.79,51.79,24200.0,43.7248,43.7416,43.6826,43.6826,24200.0
2010-05-04 14:30:00,51.8,51.88,51.79,51.8,27800.0,43.691,43.7585,43.6826,43.691,27800.0
2010-05-04 14:35:00,51.81,51.84,51.77,51.78,9400.0,43.6995,43.7248,43.6657,43.6742,9400.0
2010-05-04 14:40:00,51.77,51.84,51.77,51.81,18200.0,43.6657,43.7248,43.6657,43.6995,18200.0
2010-05-04 14:45:00,51.8,51.8,51.75,51.77,10300.0,43.691,43.691,43.6488,43.6657,10300.0
2010-05-04 14:50:00,51.78,51.83,51.77,51.79,42300.0,43.6742,43.7163,43.6657,43.6826,42300.0
2010-05-04 14:55:00,51.78,51.83,51.77,51.8,44000.0,43.6742,43.7163,43.6657,43.691,44000.0
2010-05-04 15:00:00,51.8,51.82,51.74,51.82,54400.0,43.691,43.7079,43.6404,43.7079,54400.0
2010-05-04 15:05:00,51.85,51.91,51.83,51.87,29200.0,43.7332,43.7838,43.7163,43.7501,29200.0
2010-05-04 15:10:00,51.86,51.89,51.85,51.87,34500.0,43.7416,43.7669,43.7332,43.7501,34500.0
2010-05-04 15:15:00,51.87,51.95,51.87,51.95,50100.0,43.7501,43.8175,43.7501,43.8175,50100.0
2010-05-04 15:20:00,51.95,51.95,51.87,51.92,21400.0,43.8175,43.8175,43.7501,43.7922,21400.0
2010-05-04 15:25:00,51.91,51.92,51.86,51.89,24500.0,43.7838,43.7922,43.7416,43.7669,24500.0
2010-05-04 15:30:00,51.9,51.92,51.88,51.88,30700.0,43.7754,43.7922,43.7585,43.7585,30700.0
2010-05-04 15:35:00,51.88,51.88,51.77,51.8,55300.0,43.7585,43.7585,43.6657,43.691,55300.0
2010-05-04 15:40:00,51.79,51.8,51.67,51.73,32300.0,43.6826,43.691,43.5814,43.632,32300.0
2010-05-04 15:45:00,51.72,51.8,51.72,51.79,62000.0,43.6235,43.691,43.6235,43.6826,62000.0
2010-05-04 15:50:00,51.78,51.95,51.77,51.95,66500.0,43.6742,43.8175,43.6657,43.8175,66500.0
2010-05-04 15:55:00,51.95,51.96,51.87,51.87,400600.0,43.8175,43.826,43.7501,43.7501,400600.0
2010-05-04 16:00:00,51.87,51.87,51.87,51.87,56700.0,43.7501,43.7501,43.7501,43.7501,56700.0
2010-05-04 16:05:00,51.87,51.87,51.87,51.87,0.0,43.7501,43.7501,43.7501,43.7501,0.0
2010-05-04 16:10:00,51.87,51.87,51.87,51.87,0.0,43.7501,43.7501,43.7501,43.7501,0.0
2010-05-05 09:30:00,51.47,51.56,51.39,51.48,150600.0,43.4127,43.4886,43.3452,43.4211,150600.0
2010-05-05 09:35:00,51.46,51.48,51.33,51.34,154300.0,43.4042,43.4211,43.2946,43.303,154300.0
2010-05-05 09:40:00,51.34,51.51,51.34,51.5,57000.0,43.303,43.4464,43.303,43.438,57000.0
2010-05-05 09:45:00,51.48,51.5,51.41,51.45,77000.0,43.4211,43.438,43.3621,43.3958,77000.0
2010-05-05 09:50:00,51.47,51.54,51.36,51.54,83600.0,43.4127,43.4717,43.3199,43.4717,83600.0
2010-05-05 09:55:00,51.54,51.61,51.53,51.59,60300.0,43.4717,43.5308,43.4633,43.5139,60300.0
2010-05-05 10:00:00,51.59,51.69,51.52,51.65,44100.0,43.5139,43.5982,43.4549,43.5645,44100.0
2010-05-05 10:05:00,51.65,51.68,51.57,51.62,100900.0,43.5645,43.5898,43.497,43.5392,100900.0
2010-05-05 10:10:00,51.63,51.67,51.57,51.67,104800.0,43.5476,43.5814,43.497,43.5814,104800.0
2010-05-05 10:15:00,51.68,51.81,51.64,51.78,81600.0,43.5898,43.6995,43.5561,43.6742,81600.0
2010-05-05 10:20:00,51.78,51.8,51.73,51.76,25900.0,43.6742,43.691,43.632,43.6573,25900.0
2010-05-05 10:25:00,51.75,51.75,51.65,51.65,29500.0,43.6488,43.6488,43.5645,43.5645,29500.0
2010-05-05 10:30:00,51.65,51.69,51.61,51.65,48600.0,43.5645,43.5982,43.5308,43.5645,48600.0
2010-05-05 10:35:00,51.67,51.69,51.62,51.62,29400.0,43.5814,43.5982,43.5392,43.5392,29400.0
2010-05-05 10:40:00,51.62,51.8,51.62,51.75,54400.0,43.5392,43.691,43.5392,43.6488,54400.0
2010-05-05 10:45:00,51.75,51.85,51.75,51.83,37500.0,43.6488,43.7332,43.6488,43.7163,37500.0
2010-05-05 10:50:00,51.83,51.85,51.79,51.79,39300.0,43.7163,43.7332,43.6826,43.6826,39300.0
2010-05-05 10:55:00,51.79,51.85,51.79,51.82,39800.0,43.6826,43.7332,43.6826,43.7079,39800.0
2010-05-05 11:00:00,51.82,51.82,51.69,51.74,72800.0,43.7079,43.7079,43.5982,43.6404,72800.0
2010-05-05 11:05:00,51.74,51.75,51.63,51.7,56300.0,43.6404,43.6488,43.5476,43.6067,56300.0
2010-05-05 11:10:00,51.7,51.75,51.67,51.75,37000.0,43.6067,43.6488,43.5814,43.6488,37000.0
2010-05-05 11:15:00,51.74,51.76,51.71,51.76,29600.0,43.6404,43.6573,43.6151,43.6573,29600.0
2010-05-05 11:20:00,51.75,51.82,51.75,51.82,18500.0,43.6488,43.7079,43.6488,43.7079,18500.0
2010-05-05 11:25:00,51.82,51.85,51.77,51.78,24400.0,43.7079,43.7332,43.6657,43.6742,24400.0
2010-05-05 11:30:00,51.79,51.82,51.74,51.75,19500.0,43.6826,43.7079,43.6404,43.6488,19500.0
2010-05-05 11:35:00,51.74,51.82,51.74,51.8,24600.0,43.6404,43.7079,43.6404,43.691,24600.0
2010-05-05 11:40:00,51.81,51.87,51.79,51.87,15400.0,43.6995,43.7501,43.6826,43.7501,15400.0
2010-05-05 11:45:00,51.87,51.96,51.85,51.95,49400.0,43.7501,43.826,43.7332,43.8175,49400.0
2010-05-05 11:50:00,51.96,51.98,51.9,51.92,26700.0,43.826,43.8428,43.7754,43.7922,26700.0
2010-05-05 11:55:00,51.92,52.02,51.92,51.98,35100.0,43.7922,43.8766,43.7922,43.8428,35100.0
2010-05-05 12:00:00,52.0,52.0,51.95,51.98,34300.0,43.8597,43.8597,43.8175,43.8428,34300.0
2010-05-05 12:05:00,51.98,51.98,51.92,51.94,39500.0,43.8428,43.8428,43.7922,43.8091,39500.0
2010-05-05 12:10:00,51.94,51.94,51.87,51.89,18200.0,43.8091,43.8091,43.7501,43.7669,18200.0
2010-05-05 12:15:00,51.88,51.91,51.87,51.9,8700.0,43.7585,43.7838,43.7501,43.7754,8700.0
2010-05-05 12:20:00,51.91,51.92,51.78,51.82,74900.0,43.7838,43.7922,43.6742,43.7079,74900.0
2010-05-05 12:25:00,51.82,51.85,51.8,51.8,39200.0,43.7079,43.7332,43.691,43.691,39200.0
2010-05-05 12:30:00,51.79,51.87,51.79,51.84,25500.0,43.6826,43.7501,43.6826,43.7248,25500.0
2010-05-05 12:35:00,51.84,51.84,51.78,51.8,30300.0,43.7248,43.7248,43.6742,43.691,30300.0
2010-05-05 12:40:00,51.79,51.79,51.68,51.69,90400.0,43.6826,43.6826,43.5898,43.5982,90400.0
2010-05-05 12:45:00,51.68,51.76,51.68,51.76,20100.0,43.5898,43.6573,43.5898,43.6573,20100.0
2010-05-05 12:50:00,51.77,51.81,51.75,51.81,20200.0,43.6657,43.6995,43.6488,43.6995,20200.0
2010-05-05 12:55:00,51.81,51.82,51.76,51.79,14900.0,43.6995,43.7079,43.6573,43.6826,14900.0
2010-05-05 13:00:00,51.81,51.81,51.69,51.74,55400.0,43.6995,43.6995,43.5982,43.6404,55400.0
2010-05-05 13:05:00,51.74,51.84,51.74,51.82,22500.0,43.6404,43.7248,43.6404,43.7079,22500.0
2010-05-05 13:10:00,51.81,51.81,51.74,51.74,15300.0,43.6995,43.6995,43.6404,43.6404,15300.0
2010-05-05 13:15:00,51.75,51.79,51.74,51.79,30400.0,43.6488,43.6826,43.6404,43.6826,30400.0
2010-05-05 13:20:00,51.81,51.88,51.79,51.87,28700.0,43.6995,43.7585,43.6826,43.7501,28700.0
2010-05-05 13:25:00,51.87,51.87,51.8,51.81,19600.0,43.7501,43.7501,43.691,43.6995,19600.0
2010-05-05 13:30:00,51.81,51.83,51.77,51.79,137300.0,43.6995,43.7163,43.6657,43.6826,137300.0
2010-05-05 13:35:00,51.8,51.81,51.72,51.81,47400.0,43.691,43.6995,43.6235,43.6995,47400.0
2010-05-05 13:40:00,51.79,51.8,51.74,51.76,29000.0,43.6826,43.691,43.6404,43.6573,29000.0
2010-05-05 13:45:00,51.74,51.82,51.74,51.82,51100.0,43.6404,43.7079,43.6404,43.7079,51100.0
2010-05-05 13:50:00,51.81,51.83,51.77,51.82,37800.0,43.6995,43.7163,43.6657,43.7079,37800.0
2010-05-05 13:55:00,51.82,51.83,51.76,51.77,20400.0,43.7079,43.7163,43.6573,43.6657,20400.0
2010-05-05 14:00:00,51.75,51.76,51.69,51.69,34800.0,43.6488,43.6573,43.5982,43.5982,34800.0
2010-05-05 14:05:00,51.7,51.76,51.67,51.74,15600.0,43.6067,43.6573,43.5814,43.6404,15600.0
2010-05-05 14:10:00,51.73,51.75,51.71,51.71,4400.0,43.632,43.6488,43.6151,43.6151,4400.0
2010-05-05 14:15:00,51.68,51.72,51.65,51.69,25500.0,43.5898,43.6235,43.5645,43.5982,25500.0
2010-05-05 14:20:00,51.68,51.73,51.67,51.71,41500.0,43.5898,43.632,43.5814,43.6151,41500.0
2010-05-05 14:25:00,51.7,51.73,51.64,51.66,35400.0,43.6067,43.632,43.5561,43.5729,35400.0
2010-05-05 14:30:00,51.66,51.67,51.59,51.63,38300.0,43.5729,43.5814,43.5139,43.5476,38300.0
2010-05-05 14:35:00,51.62,51.62,51.56,51.56,74500.0,43.5392,43.5392,43.4886,43.4886,74500.0
2010-05-05 14:40:00,51.55,51.59,51.52,51.52,73200.0,43.4802,43.5139,43.4549,43.4549,73200.0
2010-05-05 14:45:00,51.52,51.53,51.47,51.47,87100.0,43.4549,43.4633,43.4127,43.4127,87100.0
2010-05-05 14:50:00,51.47,51.51,51.42,51.47,50200.0,43.4127,43.4464,43.3705,43.4127,50200.0
2010-05-05 14:55:00,51.46,51.6,51.45,51.57,61500.0,43.4042,43.5223,43.3958,43.497,61500.0
2010-05-05 15:00:00,51.56,51.6,51.52,51.57,32400.0,43.4886,43.5223,43.4549,43.497,32400.0
2010-05-05 15:05:00,51.56,51.61,51.52,51.59,55100.0,43.4886,43.5308,43.4549,43.5139,55100.0
2010-05-05 15:10:00,51.6,51.63,51.56,51.62,79000.0,43.5223,43.5476,43.4886,43.5392,79000.0
2010-05-05 15:15:00,51.61,51.62,51.52,51.53,36400.0,43.5308,43.5392,43.4549,43.4633,36400.0
2010-05-05 15:20:00,51.53,51.67,51.52,51.66,77700.0,43.4633,43.5814,43.4549,43.5729,77700.0
2010-05-05 15:25:00,51.66,51.67,51.58,51.59,46100.0,43.5729,43.5814,43.5055,43.5139,46100.0
2010-05-05 15:30:00,51.59,51.62,51.53,51.53,44300.0,43.5139,43.5392,43.4633,43.4633,44300.0
2010-05-05 15:35:00,51.52,51.56,51.48,51.55,113000.0,43.4549,43.4886,43.4211,43.4802,113000.0
2010-05-05 15:40:00,51.54,51.64,51.53,51.64,40100.0,43.4717,43.5561,43.4633,43.5561,40100.0
2010-05-05 15:45:00,51.63,51.63,51.55,51.61,63400.0,43.5476,43.5476,43.4802,43.5308,63400.0
2010-05-05 15:50:00,51.61,51.66,51.59,51.65,56300.0,43.5308,43.5729,43.5139,43.5645,56300.0
2010-05-05 15:55:00,51.65,51.69,51.62,51.64,68700.0,43.5645,43.5982,43.5392,43.5561,68700.0
2010-05-06 09:30:00,51.43,51.54,51.35,51.53,162900.0,43.3789,43.4717,43.3115,43.4633,162900.0
2010-05-06 09:35:00,51.55,51.6,51.48,51.51,87300.0,43.4802,43.5223,43.4211,43.4464,87300.0
2010-05-06 09:40:00,51.53,51.67,51.53,51.67,96700.0,43.4633,43.5814,43.4633,43.5814,96700.0
2010-05-06 09:45:00,51.66,51.68,51.5,51.54,79100.0,43.5729,43.5898,43.438,43.4717,79100.0
2010-05-06 09:50:00,51.55,51.59,51.5,51.54,39000.0,43.4802,43.5139,43.438,43.4717,39000.0
2010-05-06 09:55:00,51.53,51.65,51.5,51.65,37300.0,43.4633,43.5645,43.438,43.5645,37300.0
2010-05-06 10:00:00,51.64,51.73,51.59,51.72,52600.0,43.5561,43.632,43.5139,43.6235,52600.0
2010-05-06 10:05:00,51.71,51.75,51.61,51.63,56800.0,43.6151,43.6488,43.5308,43.5476,56800.0
2010-05-06 10:10:00,51.64,51.66,51.6,51.63,67400.0,43.5561,43.5729,43.5223,43.5476,67400.0
2010-05-06 10:15:00,51.63,51.73,51.58,51.7,69500.0,43.5476,43.632,43.5055,43.6067,69500.0
2010-05-06 10:20:00,51.69,51.69,51.58,51.6,36100.0,43.5982,43.5982,43.5055,43.5223,36100.0
2010-05-06 10:25:00,51.59,51.59,51.49,51.49,44500.0,43.5139,43.5139,43.4296,43.4296,44500.0
2010-05-06 10:30:00,51.48,51.55,51.46,51.53,67400.0,43.4211,43.4802,43.4042,43.4633,67400.0
2010-05-06 10:35:00,51.53,51.59,51.48,51.57,59500.0,43.4633,43.5139,43.4211,43.497,59500.0
2010-05-06 10:40:00,51.57,51.6,51.44,51.45,63000.0,43.497,43.5223,43.3874,43.3958,63000.0
2010-05-06 10:45:00,51.45,51.48,51.39,51.44,128000.0,43.3958,43.4211,43.3452,43.3874,128000.0
2010-05-06 10:50:00,51.43,51.48,51.38,51.38,89400.0,43.3789,43.4211,43.3368,43.3368,89400.0
2010-05-06 10:55:00,51.37,51.42,51.32,51.41,252600.0,43.3283,43.3705,43.2862,43.3621,252600.0
2010-05-06 11:00:00,51.4,51.42,51.29,51.34,82000.0,43.3536,43.3705,43.2609,43.303,82000.0
2010-05-06 11:05:00,51.32,51.36,51.28,51.33,43600.0,43.2862,43.3199,43.2524,43.2946,43600.0
2010-05-06 11:10:00,51.32,51.32,51.18,51.21,115900.0,43.2862,43.2862,43.1681,43.1934,115900.0
2010-05-06 11:15:00,51.21,51.21,51.13,51.2,130100.0,43.1934,43.1934,43.1259,43.1849,130100.0
2010-05-06 11:20:00,51.2,51.27,51.19,51.25,75700.0,43.1849,43.244,43.1765,43.2271,75700.0
2010-05-06 11:25:00,51.24,51.34,51.24,51.31,66000.0,43.2187,43.303,43.2187,43.2777,66000.0
2010-05-06 11:30:00,51.3,51.3,51.23,51.23,43900.0,43.2693,43.2693,43.2103,43.2103,43900.0
2010-05-06 11:35:00,51.23,51.3,51.2,51.28,103700.0,43.2103,43.2693,43.1849,43.2524,103700.0
2010-05-06 11:40:00,51.28,51.28,51.17,51.23,56200.0,43.2524,43.2524,43.1596,43.2103,56200.0
2010-05-06 11:45:00,51.22,51.22,51.11,51.13,247100.0,43.2018,43.2018,43.109,43.1259,247100.0
2010-05-06 11:50:00,51.14,51.26,51.12,51.24,130100.0,43.1343,43.2356,43.1175,43.2187,130100.0
2010-05-06 11:55:00,51.25,51.3,51.21,51.29,83000.0,43.2271,43.2693,43.1934,43.2609,83000.0
2010-05-06 12:00:00,51.3,51.38,51.3,51.33,72200.0,43.2693,43.3368,43.2693,43.2946,72200.0
2010-05-06 12:05:00,51.34,51.39,51.29,51.31,41100.0,43.303,43.3452,43.2609,43.2777,41100.0
2010-05-06 12:10:00,51.32,51.48,51.31,51.47,71700.0,43.2862,43.4211,43.2777,43.4127,71700.0
2010-05-06 12:15:00,51.47,51.49,51.37,51.41,62900.0,43.4127,43.4296,43.3283,43.3621,62900.0
2010-05-06 12:20:00,51.42,51.45,51.36,51.39,85400.0,43.3705,43.3958,43.3199,43.3452,85400.0
2010-05-06 12:25:00,51.39,51.39,51.34,51.36,62800.0,43.3452,43.3452,43.303,43.3199,62800.0
2010-05-06 12:30:00,51.39,51.41,51.35,51.39,110100.0,43.3452,43.3621,43.3115,43.3452,110100.0
2010-05-06 12:35:00,51.37,51.37,51.25,51.29,81000.0,43.3283,43.3283,43.2271,43.2609,81000.0
2010-05-06 12:40:00,51.28,51.3,51.25,51.27,90900.0,43.2524,43.2693,43.2271,43.244,90900.0
2010-05-06 12:45:00,51.26,51.26,51.15,51.19,69700.0,43.2356,43.2356,43.1428,43.1765,69700.0
2010-05-06 12:50:00,51.19,51.27,51.14,51.27,128600.0,43.1765,43.244,43.1343,43.244,128600.0
2010-05-06 12:55:00,51.24,51.27,51.21,51.27,35300.0,43.2187,43.244,43.1934,43.244,35300.0
2010-05-06 13:00:00,51.28,51.33,51.24,51.28,58500.0,43.2524,43.2946,43.2187,43.2524,58500.0
2010-05-06 13:05:00,51.27,51.3,51.2,51.24,43800.0,43.244,43.2693,43.1849,43.2187,43800.0
2010-05-06 13:10:00,51.25,51.25,51.1,51.1,59600.0,43.2271,43.2271,43.1006,43.1006,59600.0
2010-05-06 13:15:00,51.09,51.14,51.03,51.08,96100.0,43.0922,43.1343,43.0416,43.0837,96100.0
2010-05-06 13:20:00,51.09,51.09,50.97,50.98,72900.0,43.0922,43.0922,42.991,42.9994,72900.0
2010-05-06 13:25:00,50.97,51.08,50.97,51.08,41500.0,42.991,43.0837,42.991,43.0837,41500.0
2010-05-06 13:30:00,51.08,51.08,51.03,51.03,17900.0,43.0837,43.0837,43.0416,43.0416,17900.0
2010-05-06 13:35:00,51.04,51.04,50.94,50.96,47400.0,43.05,43.05,42.9656,42.9825,47400.0
2010-05-06 13:40:00,50.95,50.99,50.88,50.98,71700.0,42.9741,43.0078,42.915,42.9994,71700.0
2010-05-06 13:45:00,50.99,51.01,50.96,50.96,40000.0,43.0078,43.0247,42.9825,42.9825,40000.0
2010-05-06 13:50:00,50.95,50.99,50.93,50.95,66200.0,42.9741,43.0078,42.9572,42.9741,66200.0
2010-05-06 13:55:00,50.95,50.95,50.84,50.89,68600.0,42.9741,42.9741,42.8813,42.9235,68600.0
2010-05-06 14:00:00,50.9,50.95,50.82,50.84,72300.0,42.9319,42.9741,42.8644,42.8813,72300.0
2010-05-06 14:05:00,50.83,50.87,50.71,50.72,81400.0,42.8729,42.9066,42.7717,42.7801,81400.0
2010-05-06 14:10:00,50.72,50.74,50.55,50.66,137400.0,42.7801,42.797,42.6367,42.7295,137400.0
2010-05-06 14:15:00,50.66,50.69,50.4,50.43,309600.0,42.7295,42.7548,42.5102,42.5355,309600.0
2010-05-06 14:20:00,50.44,50.44,50.18,50.44,204400.0,42.5439,42.5439,42.3246,42.5439,204400.0
2010-05-06 14:25:00,50.45,50.51,50.33,50.38,153500.0,42.5524,42.603,42.4511,42.4933,153500.0
2010-05-06 14:30:00,50.37,50.41,50.18,50.19,234100.0,42.4849,42.5186,42.3246,42.3331,234100.0
2010-05-06 14:35:00,50.19,50.19,49.68,49.73,293900.0,42.3331,42.3331,41.9029,41.9451,293900.0
2010-05-06 14:40:00,49.7,49.75,48.26,48.26,595800.0,41.9198,41.9619,40.7052,40.7052,595800.0
2010-05-06 14:45:00,48.28,49.0,0.01,17.28,693000.0,40.7221,41.3293,0.0084,14.5749,693000.0
2010-05-06 14:50:00,11.2,44.29,11.2,41.67,119300.0,9.4467,37.3567,9.4467,35.1468,119300.0
2010-05-06 14:55:00,42.17,50.27,42.07,49.24,180300.0,35.5685,42.4005,35.4842,41.5318,180300.0
2010-05-06 15:00:00,49.65,50.27,48.23,49.88,148500.0,41.8776,42.4005,40.6799,42.0716,148500.0
2010-05-06 15:05:00,49.88,50.44,49.8,50.21,384900.0,42.0716,42.5439,42.0041,42.3499,384900.0
2010-05-06 15:10:00,50.21,50.34,49.89,49.97,94100.0,42.3499,42.4596,42.08,42.1475,94100.0
2010-05-06 15:15:00,49.95,50.16,49.72,49.73,42100.0,42.1306,42.3078,41.9366,41.9451,42100.0
2010-05-06 15:20:00,49.72,49.73,49.44,49.57,69400.0,41.9366,41.9451,41.7005,41.8101,69400.0
2010-05-06 15:25:00,49.55,49.83,49.34,49.8,107100.0,41.7932,42.0294,41.6161,42.0041,107100.0
2010-05-06 15:30:00,49.81,50.03,49.77,49.98,85600.0,42.0125,42.1981,41.9788,42.1559,85600.0
2010-05-06 15:35:00,50.03,50.2,49.98,50.05,94600.0,42.1981,42.3415,42.1559,42.215,94600.0
2010-05-06 15:40:00,50.05,50.25,50.0,50.17,48700.0,42.215,42.3837,42.1728,42.3162,48700.0
2010-05-06 15:45:00,50.16,50.57,50.11,50.49,188000.0,42.3078,42.6536,42.2656,42.5861,188000.0
2010-05-06 15:50:00,50.48,50.48,50.29,50.39,52500.0,42.5777,42.5777,42.4174,42.5017,52500.0
2010-05-06 15:55:00,50.38,50.4,50.04,50.11,247400.0,42.4933,42.5102,42.2065,42.2656,247400.0
2010-05-07 09:30:00,49.82,49.96,49.56,49.81,403900.0,42.021,42.1391,41.8017,42.0125,403900.0
2010-05-07 09:35:00,49.8,50.1,49.72,50.08,184600.0,42.0041,42.2571,41.9366,42.2403,184600.0
2010-05-07 09:40:00,50.08,50.23,50.01,50.2,91900.0,42.2403,42.3668,42.1812,42.3415,91900.0
2010-05-07 09:45:00,50.19,50.25,49.93,49.97,282000.0,42.3331,42.3837,42.1138,42.1475,282000.0
2010-05-07 09:50:00,49.97,50.15,49.86,49.88,205800.0,42.1475,42.2993,42.0547,42.0716,205800.0
2010-05-07 09:55:00,49.88,49.94,49.7,49.71,124200.0,42.0716,42.1222,41.9198,41.9282,124200.0
2010-05-07 10:00:00,49.69,49.75,49.3,49.33,136200.0,41.9113,41.9619,41.5824,41.6077,136200.0
2010-05-07 10:05:00,49.33,49.67,49.31,49.54,152100.0,41.6077,41.8945,41.5908,41.7848,152100.0
2010-05-07 10:10:00,49.55,49.66,49.41,49.5,184800.0,41.7932,41.886,41.6752,41.7511,184800.0
2010-05-07 10:15:00,49.47,49.55,49.35,49.37,60200.0,41.7258,41.7932,41.6246,41.6414,60200.0
2010-05-07 10:20:00,49.37,49.37,49.05,49.07,100800.0,41.6414,41.6414,41.3715,41.3884,100800.0
2010-05-07 10:25:00,49.07,49.13,48.41,48.73,162100.0,41.3884,41.439,40.8317,41.1016,162100.0
2010-05-07 10:30:00,48.72,49.07,48.72,48.81,116600.0,41.0932,41.3884,41.0932,41.1691,116600.0
2010-05-07 10:35:00,48.77,49.28,48.77,49.21,103100.0,41.1354,41.5655,41.1354,41.5065,103100.0
2010-05-07 10:40:00,49.19,49.24,48.82,48.92,110100.0,41.4896,41.5318,41.1775,41.2619,110100.0
2010-05-07 10:45:00,48.92,49.21,48.91,49.11,88400.0,41.2619,41.5065,41.2534,41.4221,88400.0
2010-05-07 10:50:00,49.14,49.29,48.99,49.28,54200.0,41.4474,41.5739,41.3209,41.5655,54200.0
2010-05-07 10:55:00,49.27,49.28,49.09,49.12,40700.0,41.5571,41.5655,41.4053,41.4306,40700.0
2010-05-07 11:00:00,49.11,49.29,49.04,49.16,69000.0,41.4221,41.5739,41.3631,41.4643,69000.0
2010-05-07 11:05:00,49.15,49.5,49.15,49.49,122200.0,41.4559,41.7511,41.4559,41.7426,122200.0
2010-05-07 11:10:00,49.48,49.62,49.47,49.55,132600.0,41.7342,41.8523,41.7258,41.7932,132600.0
2010-05-07 11:15:00,49.53,50.0,49.52,49.72,192000.0,41.7764,42.1728,41.7679,41.9366,192000.0
2010-05-07 11:20:00,49.71,49.79,49.56,49.59,104800.0,41.9282,41.9957,41.8017,41.827,104800.0
2010-05-07 11:25:00,49.6,49.6,49.38,49.4,158600.0,41.8354,41.8354,41.6499,41.6667,158600.0
2010-05-07 11:30:00,49.41,49.46,49.14,49.29,157100.0,41.6752,41.7173,41.4474,41.5739,157100.0
2010-05-07 11:35:00,49.29,49.46,49.28,49.37,89700.0,41.5739,41.7173,41.5655,41.6414,89700.0
2010-05-07 11:40:00,49.37,49.6,49.37,49.6,86200.0,41.6414,41.8354,41.6414,41.8354,86200.0
2010-05-07 11:45:00,49.6,49.86,49.59,49.79,59100.0,41.8354,42.0547,41.827,41.9957,59100.0
2010-05-07 11:50:00,49.79,49.79,49.53,49.7,90100.0,41.9957,41.9957,41.7764,41.9198,90100.0
2010-05-07 11:55:00,49.71,49.74,49.57,49.68,43800.0,41.9282,41.9535,41.8101,41.9029,43800.0
2010-05-07 12:00:00,49.65,49.8,49.52,49.73,37700.0,41.8776,42.0041,41.7679,41.9451,37700.0
2010-05-07 12:05:00,49.71,49.89,49.7,49.88,18800.0,41.9282,42.08,41.9198,42.0716,18800.0
2010-05-07 12:10:00,49.89,49.93,49.77,49.92,57600.0,42.08,42.1138,41.9788,42.1053,57600.0
2010-05-07 12:15:00,49.93,50.01,49.9,49.92,78200.0,42.1138,42.1812,42.0885,42.1053,78200.0
2010-05-07 12:20:00,49.92,49.96,49.73,49.74,55300.0,42.1053,42.1391,41.9451,41.9535,55300.0
2010-05-07 12:25:00,49.73,49.76,49.54,49.58,38600.0,41.9451,41.9704,41.7848,41.8185,38600.0
2010-05-07 12:30:00,49.6,49.65,49.42,49.49,40800.0,41.8354,41.8776,41.6836,41.7426,40800.0
2010-05-07 12:35:00,49.49,49.66,49.49,49.56,51600.0,41.7426,41.886,41.7426,41.8017,51600.0
2010-05-07 12:40:00,49.56,49.7,49.55,49.58,122800.0,41.8017,41.9198,41.7932,41.8185,122800.0
2010-05-07 12:45:00,49.57,49.71,49.55,49.64,30700.0,41.8101,41.9282,41.7932,41.8692,30700.0
2010-05-07 12:50:00,49.63,49.75,49.5,49.56,38300.0,41.8607,41.9619,41.7511,41.8017,38300.0
2010-05-07 12:55:00,49.54,49.64,49.5,49.5,53800.0,41.7848,41.8692,41.7511,41.7511,53800.0
2010-05-07 13:00:00,49.53,49.63,49.5,49.53,43300.0,41.7764,41.8607,41.7511,41.7764,43300.0
2010-05-07 13:05:00,49.54,49.58,49.33,49.34,95300.0,41.7848,41.8185,41.6077,41.6161,95300.0
2010-05-07 13:10:00,49.34,49.44,49.24,49.35,154400.0,41.6161,41.7005,41.5318,41.6246,154400.0
2010-05-07 13:15:00,49.33,49.58,49.32,49.45,78300.0,41.6077,41.8185,41.5993,41.7089,78300.0
2010-05-07 13:20:00,49.45,49.48,49.38,49.39,40900.0,41.7089,41.7342,41.6499,41.6583,40900.0
2010-05-07 13:25:00,49.38,49.46,49.32,49.33,60200.0,41.6499,41.7173,41.5993,41.6077,60200.0
2010-05-07 13:30:00,49.35,49.51,49.31,49.51,16200.0,41.6246,41.7595,41.5908,41.7595,16200.0
2010-05-07 13:35:00,49.51,49.55,49.41,49.48,34300.0,41.7595,41.7932,41.6752,41.7342,34300.0
2010-05-07 13:40:00,49.49,49.66,49.49,49.65,36500.0,41.7426,41.886,41.7426,41.8776,36500.0
2010-05-07 13:45:00,49.65,49.69,49.58,49.65,37500.0,41.8776,41.9113,41.8185,41.8776,37500.0
2010-05-07 13:50:00,49.63,49.64,49.53,49.53,17500.0,41.8607,41.8692,41.7764,41.7764,17500.0
2010-05-07 13:55:00,49.5,49.57,49.47,49.49,30900.0,41.7511,41.8101,41.7258,41.7426,30900.0
2010-05-07 14:00:00,49.5,49.57,49.4,49.44,65800.0,41.7511,41.8101,41.6667,41.7005,65800.0
2010-05-07 14:05:00,49.41,49.51,49.37,49.39,25300.0,41.6752,41.7595,41.6414,41.6583,25300.0
2010-05-07 14:10:00,49.39,49.44,49.22,49.26,74800.0,41.6583,41.7005,41.5149,41.5486,74800.0
2010-05-07 14:15:00,49.26,49.42,49.26,49.42,14600.0,41.5486,41.6836,41.5486,41.6836,14600.0
2010-05-07 14:20:00,49.43,49.43,49.33,49.33,15000.0,41.692,41.692,41.6077,41.6077,15000.0
2010-05-07 14:25:00,49.27,49.28,49.16,49.18,83400.0,41.5571,41.5655,41.4643,41.4812,83400.0
2010-05-07 14:30:00,49.14,49.23,49.14,49.23,67500.0,41.4474,41.5233,41.4474,41.5233,67500.0
2010-05-07 14:35:00,49.23,49.33,49.17,49.29,42200.0,41.5233,41.6077,41.4727,41.5739,42200.0
2010-05-07 14:40:00,49.28,49.48,49.28,49.38,40200.0,41.5655,41.7342,41.5655,41.6499,40200.0
2010-05-07 14:45:00,49.36,49.39,49.25,49.25,126700.0,41.633,41.6583,41.5402,41.5402,126700.0
2010-05-07 14:50:00,49.24,49.25,49.13,49.21,100000.0,41.5318,41.5402,41.439,41.5065,100000.0
2010-05-07 14:55:00,49.21,49.32,49.19,49.28,38300.0,41.5065,41.5993,41.4896,41.5655,38300.0
2010-05-07 15:00:00,49.28,49.3,49.12,49.18,108600.0,41.5655,41.5824,41.4306,41.4812,108600.0
2010-05-07 15:05:00,49.18,49.25,49.01,49.01,106600.0,41.4812,41.5402,41.3378,41.3378,106600.0
2010-05-07 15:10:00,49.01,49.07,48.94,48.99,172100.0,41.3378,41.3884,41.2787,41.3209,172100.0
2010-05-07 15:15:00,48.99,49.19,48.91,49.18,170100.0,41.3209,41.4896,41.2534,41.4812,170100.0
2010-05-07 15:20:00,49.17,49.28,49.13,49.23,104700.0,41.4727,41.5655,41.439,41.5233,104700.0
2010-05-07 15:25:00,49.22,49.24,49.06,49.11,104500.0,41.5149,41.5318,41.38,41.4221,104500.0
2010-05-07 15:30:00,49.12,49.14,48.87,48.96,267500.0,41.4306,41.4474,41.2197,41.2956,267500.0
2010-05-07 15:35:00,48.99,49.07,48.93,48.99,183100.0,41.3209,41.3884,41.2703,41.3209,183100.0
2010-05-07 15:40:00,48.99,49.27,48.99,49.16,215500.0,41.3209,41.5571,41.3209,41.4643,215500.0
2010-05-07 15:45:00,49.15,49.22,49.03,49.16,142300.0,41.4559,41.5149,41.3546,41.4643,142300.0
2010-05-07 15:50:00,49.15,49.17,49.06,49.09,84300.0,41.4559,41.4727,41.38,41.4053,84300.0
2010-05-07 15:55:00,49.09,49.29,49.08,49.16,142600.0,41.4053,41.5739,41.3968,41.4643,142600.0
2010-05-10 09:30:00,51.11,51.27,50.74,51.14,224400.0,43.109,43.244,42.797,43.1343,224400.0
2010-05-10 09:35:00,51.14,51.3,51.1,51.28,92400.0,43.1343,43.2693,43.1006,43.2524,92400.0
2010-05-10 09:40:00,51.29,51.43,51.27,51.38,140000.0,43.2609,43.3789,43.244,43.3368,140000.0
2010-05-10 09:45:00,51.39,51.43,51.29,51.38,170000.0,43.3452,43.3789,43.2609,43.3368,170000.0
2010-05-10 09:50:00,51.39,51.39,51.21,51.21,586200.0,43.3452,43.3452,43.1934,43.1934,586200.0
2010-05-10 09:55:00,51.22,51.27,51.13,51.2,319000.0,43.2018,43.244,43.1259,43.1849,319000.0
2010-05-10 10:00:00,51.19,51.21,51.14,51.18,135800.0,43.1765,43.1934,43.1343,43.1681,135800.0
2010-05-10 10:05:00,51.18,51.22,51.11,51.19,102700.0,43.1681,43.2018,43.109,43.1765,102700.0
2010-05-10 10:10:00,51.18,51.32,51.17,51.3,105100.0,43.1681,43.2862,43.1596,43.2693,105100.0
2010-05-10 10:15:00,51.3,51.34,51.19,51.22,99000.0,43.2693,43.303,43.1765,43.2018,99000.0
2010-05-10 10:20:00,51.23,51.28,51.1,51.17,67200.0,43.2103,43.2524,43.1006,43.1596,67200.0
2010-05-10 10:25:00,51.17,51.18,50.97,50.99,92500.0,43.1596,43.1681,42.991,43.0078,92500.0
2010-05-10 10:30:00,50.98,51.14,50.98,51.09,52600.0,42.9994,43.1343,42.9994,43.0922,52600.0
2010-05-10 10:35:00,51.09,51.12,51.01,51.11,33800.0,43.0922,43.1175,43.0247,43.109,33800.0
2010-05-10 10:40:00,51.11,51.16,50.95,50.95,60000.0,43.109,43.1512,42.9741,42.9741,60000.0
2010-05-10 10:45:00,50.96,51.06,50.93,51.06,47700.0,42.9825,43.0669,42.9572,43.0669,47700.0
2010-05-10 10:50:00,51.05,51.09,50.99,51.07,39800.0,43.0584,43.0922,43.0078,43.0753,39800.0
2010-05-10 10:55:00,51.1,51.1,50.96,51.05,184900.0,43.1006,43.1006,42.9825,43.0584,184900.0
2010-05-10 11:00:00,51.05,51.23,51.04,51.2,218700.0,43.0584,43.2103,43.05,43.1849,218700.0
2010-05-10 11:05:00,51.19,51.23,51.1,51.1,57700.0,43.1765,43.2103,43.1006,43.1006,57700.0
2010-05-10 11:10:00,51.11,51.15,51.1,51.13,57400.0,43.109,43.1428,43.1006,43.1259,57400.0
2010-05-10 11:15:00,51.13,51.18,51.06,51.17,43400.0,43.1259,43.1681,43.0669,43.1596,43400.0
2010-05-10 11:20:00,51.2,51.21,51.07,51.12,50900.0,43.1849,43.1934,43.0753,43.1175,50900.0
2010-05-10 11:25:00,51.12,51.23,51.12,51.23,27800.0,43.1175,43.2103,43.1175,43.2103,27800.0
2010-05-10 11:30:00,51.24,51.25,51.15,51.25,154300.0,43.2187,43.2271,43.1428,43.2271,154300.0
2010-05-10 11:35:00,51.24,51.3,51.2,51.27,53900.0,43.2187,43.2693,43.1849,43.244,53900.0
2010-05-10 11:40:00,51.28,51.32,51.23,51.25,17200.0,43.2524,43.2862,43.2103,43.2271,17200.0
2010-05-10 11:45:00,51.24,51.28,51.23,51.23,23600.0,43.2187,43.2524,43.2103,43.2103,23600.0
2010-05-10 11:50:00,51.24,51.34,51.24,51.34,37400.0,43.2187,43.303,43.2187,43.303,37400.0
2010-05-10 11:55:00,51.34,51.36,51.31,51.32,19900.0,43.303,43.3199,43.2777,43.2862,19900.0
2010-05-10 12:00:00,51.32,51.33,51.25,51.27,28300.0,43.2862,43.2946,43.2271,43.244,28300.0
2010-05-10 12:05:00,51.27,51.29,51.24,51.27,24200.0,43.244,43.2609,43.2187,43.244,24200.0
2010-05-10 12:10:00,51.27,51.33,51.24,51.31,146400.0,43.244,43.2946,43.2187,43.2777,146400.0
2010-05-10 12:15:00,51.31,51.32,51.26,51.27,73800.0,43.2777,43.2862,43.2356,43.244,73800.0
2010-05-10 12:20:00,51.27,51.28,51.23,51.24,31100.0,43.244,43.2524,43.2103,43.2187,31100.0
2010-05-10 12:25:00,51.25,51.25,51.19,51.19,17100.0,43.2271,43.2271,43.1765,43.1765,17100.0
2010-05-10 12:30:00,51.2,51.22,51.17,51.19,31400.0,43.1849,43.2018,43.1596,43.1765,31400.0
2010-05-10 12:35:00,51.21,51.27,51.2,51.22,38000.0,43.1934,43.244,43.1849,43.2018,38000.0
2010-05-10 12:40:00,51.21,51.22,51.16,51.17,39400.0,43.1934,43.2018,43.1512,43.1596,39400.0
2010-05-10 12:45:00,51.17,51.21,51.16,51.18,31400.0,43.1596,43.1934,43.1512,43.1681,31400.0
2010-05-10 12:50:00,51.18,51.25,51.17,51.23,25200.0,43.1681,43.2271,43.1596,43.2103,25200.0
2010-05-10 12:55:00,51.23,51.23,51.15,51.15,36800.0,43.2103,43.2103,43.1428,43.1428,36800.0
2010-05-10 13:00:00,51.14,51.17,51.08,51.08,24400.0,43.1343,43.1596,43.0837,43.0837,24400.0
2010-05-10 13:05:00,51.08,51.09,50.89,50.95,183600.0,43.0837,43.0922,42.9235,42.9741,183600.0
2010-05-10 13:10:00,50.95,51.03,50.88,50.9,154600.0,42.9741,43.0416,42.915,42.9319,154600.0
2010-05-10 13:15:00,50.9,51.03,50.87,51.03,152100.0,42.9319,43.0416,42.9066,43.0416,152100.0
2010-05-10 13:20:00,51.02,51.07,50.99,50.99,46500.0,43.0331,43.0753,43.0078,43.0078,46500.0
2010-05-10 13:25:00,51.01,51.07,50.98,51.06,66200.0,43.0247,43.0753,42.9994,43.0669,66200.0
2010-05-10 13:30:00,51.06,51.14,51.02,51.13,46700.0,43.0669,43.1343,43.0331,43.1259,46700.0
2010-05-10 13:35:00,51.14,51.14,51.07,51.07,51800.0,43.1343,43.1343,43.0753,43.0753,51800.0
2010-05-10 13:40:00,51.06,51.07,50.91,50.92,54100.0,43.0669,43.0753,42.9403,42.9488,54100.0
2010-05-10 13:45:00,50.94,51.03,50.89,51.03,53200.0,42.9656,43.0416,42.9235,43.0416,53200.0
2010-05-10 13:50:00,51.04,51.08,51.01,51.01,26000.0,43.05,43.0837,43.0247,43.0247,26000.0
2010-05-10 13:55:00,51.02,51.09,50.96,50.98,20400.0,43.0331,43.0922,42.9825,42.9994,20400.0
2010-05-10 14:00:00,50.97,50.97,50.84,50.95,44800.0,42.991,42.991,42.8813,42.9741,44800.0
2010-05-10 14:05:00,50.96,51.02,50.96,51.02,8600.0,42.9825,43.0331,42.9825,43.0331,8600.0
2010-05-10 14:10:00,51.02,51.04,50.98,51.04,14700.0,43.0331,43.05,42.9994,43.05,14700.0
2010-05-10 14:15:00,51.03,51.04,50.97,50.99,32600.0,43.0416,43.05,42.991,43.0078,32600.0
2010-05-10 14:20:00,50.99,51.13,50.99,51.13,25900.0,43.0078,43.1259,43.0078,43.1259,25900.0
2010-05-10 14:25:00,51.13,51.13,51.03,51.05,8400.0,43.1259,43.1259,43.0416,43.0584,8400.0
2010-05-10 14:30:00,51.04,51.08,51.04,51.08,20600.0,43.05,43.0837,43.05,43.0837,20600.0
2010-05-10 14:35:00,51.08,51.14,50.97,50.97,22700.0,43.0837,43.1343,42.991,42.991,22700.0
2010-05-10 14:40:00,50.96,51.07,50.94,51.06,39000.0,42.9825,43.0753,42.9656,43.0669,39000.0
2010-05-10 14:45:00,51.06,51.08,51.04,51.07,4200.0,43.0669,43.0837,43.05,43.0753,4200.0
2010-05-10 14:50:00,51.08,51.14,51.07,51.13,11300.0,43.0837,43.1343,43.0753,43.1259,11300.0
2010-05-10 14:55:00,51.12,51.17,51.12,51.16,6700.0,43.1175,43.1596,43.1175,43.1512,6700.0
2010-05-10 15:00:00,51.15,51.16,51.07,51.07,13200.0,43.1428,43.1512,43.0753,43.0753,13200.0
2010-05-10 15:05:00,51.05,51.08,50.95,50.98,48100.0,43.0584,43.0837,42.9741,42.9994,48100.0
2010-05-10 15:10:00,50.98,51.02,50.94,50.99,22700.0,42.9994,43.0331,42.9656,43.0078,22700.0
2010-05-10 15:15:00,50.97,51.06,50.94,51.0,32100.0,42.991,43.0669,42.9656,43.0163,32100.0
2010-05-10 15:20:00,50.99,51.05,50.98,51.03,10200.0,43.0078,43.0584,42.9994,43.0416,10200.0
2010-05-10 15:25:00,51.04,51.1,51.03,51.07,28600.0,43.05,43.1006,43.0416,43.0753,28600.0
2010-05-10 15:30:00,51.07,51.08,51.01,51.02,30600.0,43.0753,43.0837,43.0247,43.0331,30600.0
2010-05-10 15:35:00,51.03,51.11,50.99,51.1,31500.0,43.0416,43.109,43.0078,43.1006,31500.0
2010-05-10 15:40:00,51.1,51.13,51.09,51.11,47800.0,43.1006,43.1259,43.0922,43.109,47800.0
2010-05-10 15:45:00,51.11,51.16,51.1,51.12,49300.0,43.109,43.1512,43.1006,43.1175,49300.0
2010-05-10 15:50:00,51.14,51.29,51.14,51.28,74600.0,43.1343,43.2609,43.1343,43.2524,74600.0
2010-05-10 15:55:00,51.28,51.34,51.28,51.33,79200.0,43.2524,43.303,43.2524,43.2946,79200.0
2010-05-11 09:30:00,50.77,50.93,50.76,50.9,46600.0,42.8223,42.9572,42.8138,42.9319,46600.0
2010-05-11 09:35:00,50.9,51.03,50.9,51.02,13100.0,42.9319,43.0416,42.9319,43.0331,13100.0
2010-05-11 09:40:00,51.02,51.05,50.96,50.98,32900.0,43.0331,43.0584,42.9825,42.9994,32900.0
2010-05-11 09:45:00,51.0,51.09,51.0,51.05,52300.0,43.0163,43.0922,43.0163,43.0584,52300.0
2010-05-11 09:50:00,51.04,51.19,51.04,51.13,64100.0,43.05,43.1765,43.05,43.1259,64100.0
2010-05-11 09:55:00,51.11,51.14,51.04,51.1,43200.0,43.109,43.1343,43.05,43.1006,43200.0
2010-05-11 10:00:00,51.09,51.18,51.01,51.05,83000.0,43.0922,43.1681,43.0247,43.0584,83000.0
2010-05-11 10:05:00,51.05,51.08,51.01,51.06,44900.0,43.0584,43.0837,43.0247,43.0669,44900.0
2010-05-11 10:10:00,51.06,51.15,51.02,51.12,58900.0,43.0669,43.1428,43.0331,43.1175,58900.0
2010-05-11 10:15:00,51.13,51.19,51.1,51.1,35900.0,43.1259,43.1765,43.1006,43.1006,35900.0
2010-05-11 10:20:00,51.1,51.21,51.1,51.18,63300.0,43.1006,43.1934,43.1006,43.1681,63300.0
2010-05-11 10:25:00,51.19,51.19,51.1,51.11,34900.0,43.1765,43.1765,43.1006,43.109,34900.0
2010-05-11 10:30:00,51.12,51.12,51.04,51.06,26400.0,43.1175,43.1175,43.05,43.0669,26400.0
2010-05-11 10:35:00,51.08,51.15,51.05,51.15,29900.0,43.0837,43.1428,43.0584,43.1428,29900.0
2010-05-11 10:40:00,51.16,51.22,51.12,51.15,50700.0,43.1512,43.2018,43.1175,43.1428,50700.0
2010-05-11 10:45:00,51.15,51.22,51.14,51.2,23500.0,43.1428,43.2018,43.1343,43.1849,23500.0
2010-05-11 10:50:00,51.18,51.18,51.08,51.1,51200.0,43.1681,43.1681,43.0837,43.1006,51200.0
2010-05-11 10:55:00,51.1,51.15,51.09,51.11,30100.0,43.1006,43.1428,43.0922,43.109,30100.0
2010-05-11 11:00:00,51.11,51.22,51.1,51.21,43300.0,43.109,43.2018,43.1006,43.1934,43300.0
2010-05-11 11:05:00,51.2,51.27,51.2,51.27,42600.0,43.1849,43.244,43.1849,43.244,42600.0
2010-05-11 11:10:00,51.28,51.33,51.25,51.33,25000.0,43.2524,43.2946,43.2271,43.2946,25000.0
2010-05-11 11:15:00,51.33,51.33,51.26,51.32,34400.0,43.2946,43.2946,43.2356,43.2862,34400.0
2010-05-11 11:20:00,51.32,51.32,51.25,51.25,24500.0,43.2862,43.2862,43.2271,43.2271,24500.0
2010-05-11 11:25:00,51.24,51.35,51.23,51.33,15900.0,43.2187,43.3115,43.2103,43.2946,15900.0
2010-05-11 11:30:00,51.33,51.35,51.25,51.35,24800.0,43.2946,43.3115,43.2271,43.3115,24800.0
2010-05-11 11:35:00,51.34,51.46,51.33,51.41,44700.0,43.303,43.4042,43.2946,43.3621,44700.0
2010-05-11 11:40:00,51.4,51.49,51.4,51.44,15100.0,43.3536,43.4296,43.3536,43.3874,15100.0
2010-05-11 11:45:00,51.45,51.48,51.35,51.39,18200.0,43.3958,43.4211,43.3115,43.3452,18200.0
2010-05-11 11:50:00,51.38,51.41,51.33,51.4,18600.0,43.3368,43.3621,43.2946,43.3536,18600.0
2010-05-11 11:55:00,51.41,51.47,51.41,51.43,14400.0,43.3621,43.4127,43.3621,43.3789,14400.0
2010-05-11 12:00:00,51.43,51.51,51.41,51.46,34100.0,43.3789,43.4464,43.3621,43.4042,34100.0
2010-05-11 12:05:00,51.48,51.6,51.46,51.59,48400.0,43.4211,43.5223,43.4042,43.5139,48400.0
2010-05-11 12:10:00,51.58,51.58,51.53,51.53,25500.0,43.5055,43.5055,43.4633,43.4633,25500.0
2010-05-11 12:15:00,51.53,51.6,51.53,51.55,42200.0,43.4633,43.5223,43.4633,43.4802,42200.0
2010-05-11 12:20:00,51.56,51.58,51.48,51.51,32400.0,43.4886,43.5055,43.4211,43.4464,32400.0
2010-05-11 12:25:00,51.5,51.52,51.48,51.51,22000.0,43.438,43.4549,43.4211,43.4464,22000.0
2010-05-11 12:30:00,51.51,51.54,51.46,51.52,23500.0,43.4464,43.4717,43.4042,43.4549,23500.0
2010-05-11 12:35:00,51.52,51.53,51.49,51.5,27300.0,43.4549,43.4633,43.4296,43.438,27300.0
2010-05-11 12:40:00,51.49,51.6,51.49,51.58,31000.0,43.4296,43.5223,43.4296,43.5055,31000.0
2010-05-11 12:45:00,51.58,51.65,51.57,51.63,41300.0,43.5055,43.5645,43.497,43.5476,41300.0
2010-05-11 12:50:00,51.63,51.65,51.61,51.61,23600.0,43.5476,43.5645,43.5308,43.5308,23600.0
2010-05-11 12:55:00,51.61,51.63,51.59,51.62,39000.0,43.5308,43.5476,43.5139,43.5392,39000.0
2010-05-11 13:00:00,51.62,51.64,51.59,51.59,21400.0,43.5392,43.5561,43.5139,43.5139,21400.0
2010-05-11 13:05:00,51.58,51.61,51.57,51.61,14300.0,43.5055,43.5308,43.497,43.5308,14300.0
2010-05-11 13:10:00,51.61,51.63,51.56,51.58,25200.0,43.5308,43.5476,43.4886,43.5055,25200.0
2010-05-11 13:15:00,51.57,51.6,51.55,51.55,8900.0,43.497,43.5223,43.4802,43.4802,8900.0
2010-05-11 13:20:00,51.55,51.61,51.54,51.61,45500.0,43.4802,43.5308,43.4717,43.5308,45500.0
2010-05-11 13:25:00,51.6,51.61,51.57,51.61,30900.0,43.5223,43.5308,43.497,43.5308,30900.0
2010-05-11 13:30:00,51.6,51.65,51.57,51.6,43900.0,43.5223,43.5645,43.497,43.5223,43900.0
2010-05-11 13:35:00,51.6,51.62,51.56,51.59,33300.0,43.5223,43.5392,43.4886,43.5139,33300.0
2010-05-11 13:40:00,51.58,51.69,51.57,51.68,27200.0,43.5055,43.5982,43.497,43.5898,27200.0
2010-05-11 13:45:00,51.68,51.79,51.66,51.76,57300.0,43.5898,43.6826,43.5729,43.6573,57300.0
2010-05-11 13:50:00,51.78,51.78,51.72,51.74,40600.0,43.6742,43.6742,43.6235,43.6404,40600.0
2010-05-11 13:55:00,51.74,51.74,51.67,51.7,23000.0,43.6404,43.6404,43.5814,43.6067,23000.0
2010-05-11 14:00:00,51.68,51.7,51.67,51.69,65600.0,43.5898,43.6067,43.5814,43.5982,65600.0
2010-05-11 14:05:00,51.69,51.7,51.61,51.62,23400.0,43.5982,43.6067,43.5308,43.5392,23400.0
2010-05-11 14:10:00,51.62,51.62,51.52,51.54,27500.0,43.5392,43.5392,43.4549,43.4717,27500.0
2010-05-11 14:15:00,51.54,51.56,51.39,51.45,41400.0,43.4717,43.4886,43.3452,43.3958,41400.0
2010-05-11 14:20:00,51.45,51.56,51.43,51.54,59000.0,43.3958,43.4886,43.3789,43.4717,59000.0
2010-05-11 14:25:00,51.55,51.56,51.43,51.47,20600.0,43.4802,43.4886,43.3789,43.4127,20600.0
2010-05-11 14:30:00,51.48,51.48,51.3,51.39,69300.0,43.4211,43.4211,43.2693,43.3452,69300.0
2010-05-11 14:35:00,51.38,51.38,51.29,51.34,40200.0,43.3368,43.3368,43.2609,43.303,40200.0
2010-05-11 14:40:00,51.33,51.34,51.27,51.33,28600.0,43.2946,43.303,43.244,43.2946,28600.0
2010-05-11 14:45:00,51.33,51.46,51.33,51.42,39100.0,43.2946,43.4042,43.2946,43.3705,39100.0
2010-05-11 14:50:00,51.42,51.45,51.39,51.42,15200.0,43.3705,43.3958,43.3452,43.3705,15200.0
2010-05-11 14:55:00,51.43,51.43,51.31,51.33,28500.0,43.3789,43.3789,43.2777,43.2946,28500.0
2010-05-11 15:00:00,51.33,51.33,51.16,51.28,89100.0,43.2946,43.2946,43.1512,43.2524,89100.0
2010-05-11 15:05:00,51.27,51.31,51.23,51.23,43800.0,43.244,43.2777,43.2103,43.2103,43800.0
2010-05-11 15:10:00,51.23,51.29,51.19,51.28,50300.0,43.2103,43.2609,43.1765,43.2524,50300.0
2010-05-11 15:15:00,51.28,51.31,51.14,51.16,135600.0,43.2524,43.2777,43.1343,43.1512,135600.0
2010-05-11 15:20:00,51.15,51.25,51.1,51.22,205700.0,43.1428,43.2271,43.1006,43.2018,205700.0
2010-05-11 15:25:00,51.23,51.27,51.21,51.25,53300.0,43.2103,43.244,43.1934,43.2271,53300.0
2010-05-11 15:30:00,51.24,51.26,51.18,51.25,46400.0,43.2187,43.2356,43.1681,43.2271,46400.0
2010-05-11 15:35:00,51.26,51.37,51.26,51.36,37500.0,43.2356,43.3283,43.2356,43.3199,37500.0
2010-05-11 15:40:00,51.34,51.35,51.28,51.31,37100.0,43.303,43.3115,43.2524,43.2777,37100.0
2010-05-11 15:45:00,51.32,51.39,51.3,51.3,90400.0,43.2862,43.3452,43.2693,43.2693,90400.0
2010-05-11 15:50:00,51.28,51.31,51.18,51.21,47200.0,43.2524,43.2777,43.1681,43.1934,47200.0
2010-05-11 15:55:00,51.22,51.23,51.15,51.18,63800.0,43.2018,43.2103,43.1428,43.1681,63800.0
2010-05-11 16:00:00,51.18,51.18,51.18,51.18,0.0,43.1681,43.1681,43.1681,43.1681,0.0
2010-05-11 16:05:00,51.19,51.19,51.19,51.19,900.0,43.1765,43.1765,43.1765,43.1765,900.0
2010-05-11 16:10:00,51.18,51.19,51.18,51.19,5400.0,43.1681,43.1765,43.1681,43.1765,5400.0
2010-05-12 09:30:00,51.42,51.46,51.33,51.35,19200.0,43.3705,43.4042,43.2946,43.3115,19200.0
2010-05-12 09:35:00,51.36,51.53,51.33,51.49,28400.0,43.3199,43.4633,43.2946,43.4296,28400.0
2010-05-12 09:40:00,51.5,51.5,51.38,51.47,56300.0,43.438,43.438,43.3368,43.4127,56300.0
2010-05-12 09:45:00,51.48,51.52,51.46,51.48,16300.0,43.4211,43.4549,43.4042,43.4211,16300.0
2010-05-12 09:50:00,51.48,51.51,51.43,51.45,42100.0,43.4211,43.4464,43.3789,43.3958,42100.0
2010-05-12 09:55:00,51.44,51.64,51.43,51.64,63400.0,43.3874,43.5561,43.3789,43.5561,63400.0
2010-05-12 10:00:00,51.65,51.67,51.59,51.67,30900.0,43.5645,43.5814,43.5139,43.5814,30900.0
2010-05-12 10:05:00,51.68,51.72,51.63,51.68,33400.0,43.5898,43.6235,43.5476,43.5898,33400.0
2010-05-12 10:10:00,51.69,51.7,51.62,51.66,13600.0,43.5982,43.6067,43.5392,43.5729,13600.0
2010-05-12 10:15:00,51.67,51.7,51.61,51.62,19900.0,43.5814,43.6067,43.5308,43.5392,19900.0
2010-05-12 10:20:00,51.64,51.69,51.62,51.63,52000.0,43.5561,43.5982,43.5392,43.5476,52000.0
2010-05-12 10:25:00,51.64,51.71,51.63,51.7,18700.0,43.5561,43.6151,43.5476,43.6067,18700.0
2010-05-12 10:30:00,51.72,51.72,51.65,51.65,53200.0,43.6235,43.6235,43.5645,43.5645,53200.0
2010-05-12 10:35:00,51.64,51.68,51.54,51.59,46500.0,43.5561,43.5898,43.4717,43.5139,46500.0
2010-05-12 10:40:00,51.59,51.66,51.57,51.64,61200.0,43.5139,43.5729,43.497,43.5561,61200.0
2010-05-12 10:45:00,51.64,51.7,51.6,51.68,49300.0,43.5561,43.6067,43.5223,43.5898,49300.0
2010-05-12 10:50:00,51.67,51.7,51.65,51.65,32100.0,43.5814,43.6067,43.5645,43.5645,32100.0
2010-05-12 10:55:00,51.64,51.73,51.64,51.68,16100.0,43.5561,43.632,43.5561,43.5898,16100.0
2010-05-12 11:00:00,51.67,51.81,51.67,51.74,28900.0,43.5814,43.6995,43.5814,43.6404,28900.0
2010-05-12 11:05:00,51.74,51.81,51.74,51.76,18500.0,43.6404,43.6995,43.6404,43.6573,18500.0
2010-05-12 11:10:00,51.76,51.76,51.71,51.74,13900.0,43.6573,43.6573,43.6151,43.6404,13900.0
2010-05-12 11:15:00,51.73,51.74,51.62,51.66,30800.0,43.632,43.6404,43.5392,43.5729,30800.0
2010-05-12 11:20:00,51.67,51.67,51.56,51.56,16500.0,43.5814,43.5814,43.4886,43.4886,16500.0
2010-05-12 11:25:00,51.57,51.63,51.54,51.55,42800.0,43.497,43.5476,43.4717,43.4802,42800.0
2010-05-12 11:30:00,51.54,51.62,51.54,51.6,35100.0,43.4717,43.5392,43.4717,43.5223,35100.0
2010-05-12 11:35:00,51.63,51.64,51.57,51.62,23000.0,43.5476,43.5561,43.497,43.5392,23000.0
2010-05-12 11:40:00,51.63,51.65,51.55,51.62,53200.0,43.5476,43.5645,43.4802,43.5392,53200.0
2010-05-12 11:45:00,51.62,51.66,51.55,51.57,58100.0,43.5392,43.5729,43.4802,43.497,58100.0
2010-05-12 11:50:00,51.57,51.61,51.52,51.58,30900.0,43.497,43.5308,43.4549,43.5055,30900.0
2010-05-12 11:55:00,51.59,51.7,51.57,51.7,41100.0,43.5139,43.6067,43.497,43.6067,41100.0
2010-05-12 12:00:00,51.69,51.72,51.68,51.69,22400.0,43.5982,43.6235,43.5898,43.5982,22400.0
2010-05-12 12:05:00,51.7,51.74,51.7,51.71,12900.0,43.6067,43.6404,43.6067,43.6151,12900.0
2010-05-12 12:10:00,51.72,51.78,51.72,51.75,29000.0,43.6235,43.6742,43.6235,43.6488,29000.0
2010-05-12 12:15:00,51.75,51.78,51.74,51.77,11100.0,43.6488,43.6742,43.6404,43.6657,11100.0
2010-05-12 12:20:00,51.78,51.78,51.72,51.72,4600.0,43.6742,43.6742,43.6235,43.6235,4600.0
2010-05-12 12:25:00,51.72,51.78,51.71,51.78,4600.0,43.6235,43.6742,43.6151,43.6742,4600.0
2010-05-12 12:30:00,51.79,51.82,51.74,51.74,27400.0,43.6826,43.7079,43.6404,43.6404,27400.0
2010-05-12 12:35:00,51.74,51.77,51.72,51.77,37100.0,43.6404,43.6657,43.6235,43.6657,37100.0
2010-05-12 12:40:00,51.78,51.79,51.75,51.78,12500.0,43.6742,43.6826,43.6488,43.6742,12500.0
2010-05-12 12:45:00,51.77,51.77,51.73,51.76,39200.0,43.6657,43.6657,43.632,43.6573,39200.0
2010-05-12 12:50:00,51.76,51.76,51.74,51.74,9500.0,43.6573,43.6573,43.6404,43.6404,9500.0
2010-05-12 12:55:00,51.75,51.82,51.75,51.81,26400.0,43.6488,43.7079,43.6488,43.6995,26400.0
2010-05-12 13:00:00,51.81,51.83,51.79,51.81,67900.0,43.6995,43.7163,43.6826,43.6995,67900.0
2010-05-12 13:05:00,51.81,51.88,51.81,51.84,41300.0,43.6995,43.7585,43.6995,43.7248,41300.0
2010-05-12 13:10:00,51.84,51.88,51.83,51.88,57200.0,43.7248,43.7585,43.7163,43.7585,57200.0
2010-05-12 13:15:00,51.89,51.94,51.88,51.91,37000.0,43.7669,43.8091,43.7585,43.7838,37000.0
2010-05-12 13:20:00,51.9,51.91,51.84,51.84,11000.0,43.7754,43.7838,43.7248,43.7248,11000.0
2010-05-12 13:25:00,51.83,51.86,51.8,51.85,29700.0,43.7163,43.7416,43.691,43.7332,29700.0
2010-05-12 13:30:00,51.89,51.89,51.84,51.85,30400.0,43.7669,43.7669,43.7248,43.7332,30400.0
2010-05-12 13:35:00,51.86,51.88,51.82,51.84,28600.0,43.7416,43.7585,43.7079,43.7248,28600.0
2010-05-12 13:40:00,51.84,51.84,51.78,51.81,68700.0,43.7248,43.7248,43.6742,43.6995,68700.0
2010-05-12 13:45:00,51.81,51.88,51.81,51.88,25900.0,43.6995,43.7585,43.6995,43.7585,25900.0
2010-05-12 13:50:00,51.87,51.88,51.82,51.83,23200.0,43.7501,43.7585,43.7079,43.7163,23200.0
2010-05-12 13:55:00,51.82,51.84,51.77,51.79,50900.0,43.7079,43.7248,43.6657,43.6826,50900.0
2010-05-12 14:00:00,51.78,51.84,51.77,51.8,34100.0,43.6742,43.7248,43.6657,43.691,34100.0
2010-05-12 14:05:00,51.81,51.86,51.8,51.82,39800.0,43.6995,43.7416,43.691,43.7079,39800.0
2010-05-12 14:10:00,51.82,51.86,51.8,51.84,21300.0,43.7079,43.7416,43.691,43.7248,21300.0
2010-05-12 14:15:00,51.84,51.91,51.83,51.9,41300.0,43.7248,43.7838,43.7163,43.7754,41300.0
2010-05-12 14:20:00,51.9,51.94,51.88,51.93,25400.0,43.7754,43.8091,43.7585,43.8007,25400.0
2010-05-12 14:25:00,51.93,51.94,51.9,51.94,9100.0,43.8007,43.8091,43.7754,43.8091,9100.0
2010-05-12 14:30:00,51.95,51.99,51.93,51.94,28700.0,43.8175,43.8513,43.8007,43.8091,28700.0
2010-05-12 14:35:00,51.95,51.96,51.9,51.91,38000.0,43.8175,43.826,43.7754,43.7838,38000.0
2010-05-12 14:40:00,51.9,51.94,51.89,51.93,50200.0,43.7754,43.8091,43.7669,43.8007,50200.0
2010-05-12 14:45:00,51.92,51.96,51.92,51.93,18800.0,43.7922,43.826,43.7922,43.8007,18800.0
2010-05-12 14:50:00,51.93,51.93,51.87,51.92,25900.0,43.8007,43.8007,43.7501,43.7922,25900.0
2010-05-12 14:55:00,51.92,51.95,51.91,51.94,12300.0,43.7922,43.8175,43.7838,43.8091,12300.0
2010-05-12 15:00:00,51.95,52.01,51.92,52.0,16200.0,43.8175,43.8681,43.7922,43.8597,16200.0
2010-05-12 15:05:00,52.0,52.03,51.97,51.97,55500.0,43.8597,43.885,43.8344,43.8344,55500.0
2010-05-12 15:10:00,51.99,51.99,51.94,51.96,32100.0,43.8513,43.8513,43.8091,43.826,32100.0
2010-05-12 15:15:00,51.97,51.99,51.94,51.96,73200.0,43.8344,43.8513,43.8091,43.826,73200.0
2010-05-12 15:20:00,51.96,51.96,51.92,51.93,57800.0,43.826,43.826,43.7922,43.8007,57800.0
2010-05-12 15:25:00,51.94,52.0,51.93,51.97,39800.0,43.8091,43.8597,43.8007,43.8344,39800.0
2010-05-12 15:30:00,51.96,51.99,51.92,51.93,34700.0,43.826,43.8513,43.7922,43.8007,34700.0
2010-05-12 15:35:00,51.93,51.95,51.87,51.9,47700.0,43.8007,43.8175,43.7501,43.7754,47700.0
2010-05-12 15:40:00,51.89,51.96,51.89,51.93,40100.0,43.7669,43.826,43.7669,43.8007,40100.0
2010-05-12 15:45:00,51.93,52.0,51.93,52.0,46500.0,43.8007,43.8597,43.8007,43.8597,46500.0
2010-05-12 15:50:00,51.99,52.03,51.95,52.03,72500.0,43.8513,43.885,43.8175,43.885,72500.0
2010-05-12 15:55:00,52.02,52.03,51.97,51.97,133700.0,43.8766,43.885,43.8344,43.8344,133700.0
2010-05-13 09:30:00,51.84,51.92,51.74,51.74,50600.0,43.7248,43.7922,43.6404,43.6404,50600.0
2010-05-13 09:35:00,51.75,51.87,51.68,51.82,51200.0,43.6488,43.7501,43.5898,43.7079,51200.0
2010-05-13 09:40:00,51.82,51.9,51.76,51.9,20200.0,43.7079,43.7754,43.6573,43.7754,20200.0
2010-05-13 09:45:00,51.91,51.99,51.84,51.98,25600.0,43.7838,43.8513,43.7248,43.8428,25600.0
2010-05-13 09:50:00,51.98,52.02,51.94,51.98,21900.0,43.8428,43.8766,43.8091,43.8428,21900.0
2010-05-13 09:55:00,51.97,52.02,51.91,51.92,72300.0,43.8344,43.8766,43.7838,43.7922,72300.0
2010-05-13 10:00:00,51.91,52.01,51.88,51.98,49200.0,43.7838,43.8681,43.7585,43.8428,49200.0
2010-05-13 10:05:00,51.98,52.0,51.84,52.0,38200.0,43.8428,43.8597,43.7248,43.8597,38200.0
2010-05-13 10:10:00,52.0,52.0,51.92,51.97,24400.0,43.8597,43.8597,43.7922,43.8344,24400.0
2010-05-13 10:15:00,51.98,52.1,51.98,52.09,54600.0,43.8428,43.9441,43.8428,43.9356,54600.0
2010-05-13 10:20:00,52.1,52.1,52.03,52.09,27500.0,43.9441,43.9441,43.885,43.9356,27500.0
2010-05-13 10:25:00,52.08,52.09,51.99,52.04,64600.0,43.9272,43.9356,43.8513,43.8935,64600.0
2010-05-13 10:30:00,52.05,52.08,52.0,52.03,22500.0,43.9019,43.9272,43.8597,43.885,22500.0
2010-05-13 10:35:00,52.03,52.14,52.03,52.11,18400.0,43.885,43.9778,43.885,43.9525,18400.0
2010-05-13 10:40:00,52.1,52.14,52.1,52.12,4000.0,43.9441,43.9778,43.9441,43.9609,4000.0
2010-05-13 10:45:00,52.09,52.11,52.08,52.09,8800.0,43.9356,43.9525,43.9272,43.9356,8800.0
2010-05-13 10:50:00,52.08,52.08,52.04,52.06,41800.0,43.9272,43.9272,43.8935,43.9103,41800.0
2010-05-13 10:55:00,52.05,52.05,51.97,52.0,22100.0,43.9019,43.9019,43.8344,43.8597,22100.0
2010-05-13 11:00:00,51.97,51.99,51.88,51.93,48600.0,43.8344,43.8513,43.7585,43.8007,48600.0
2010-05-13 11:05:00,51.94,51.96,51.91,51.93,28700.0,43.8091,43.826,43.7838,43.8007,28700.0
2010-05-13 11:10:00,51.93,51.97,51.91,51.96,28800.0,43.8007,43.8344,43.7838,43.826,28800.0
2010-05-13 11:15:00,51.96,51.99,51.93,51.97,9700.0,43.826,43.8513,43.8007,43.8344,9700.0
2010-05-13 11:20:00,51.97,52.04,51.97,52.0,19100.0,43.8344,43.8935,43.8344,43.8597,19100.0
2010-05-13 11:25:00,52.01,52.02,51.98,51.98,18100.0,43.8681,43.8766,43.8428,43.8428,18100.0
2010-05-13 11:30:00,51.99,51.99,51.91,51.96,35600.0,43.8513,43.8513,43.7838,43.826,35600.0
2010-05-13 11:35:00,51.95,51.96,51.87,51.9,27800.0,43.8175,43.826,43.7501,43.7754,27800.0
2010-05-13 11:40:00,51.89,51.94,51.85,51.89,25700.0,43.7669,43.8091,43.7332,43.7669,25700.0
2010-05-13 11:45:00,51.89,51.92,51.89,51.91,6400.0,43.7669,43.7922,43.7669,43.7838,6400.0
2010-05-13 11:50:00,51.91,51.91,51.78,51.81,23800.0,43.7838,43.7838,43.6742,43.6995,23800.0
2010-05-13 11:55:00,51.81,51.83,51.77,51.8,34900.0,43.6995,43.7163,43.6657,43.691,34900.0
2010-05-13 12:00:00,51.77,51.83,51.77,51.83,15400.0,43.6657,43.7163,43.6657,43.7163,15400.0
2010-05-13 12:05:00,51.82,51.86,51.79,51.84,17800.0,43.7079,43.7416,43.6826,43.7248,17800.0
2010-05-13 12:10:00,51.84,51.87,51.83,51.83,19800.0,43.7248,43.7501,43.7163,43.7163,19800.0
2010-05-13 12:15:00,51.84,51.85,51.78,51.81,41900.0,43.7248,43.7332,43.6742,43.6995,41900.0
2010-05-13 12:20:00,51.8,51.84,51.8,51.84,17500.0,43.691,43.7248,43.691,43.7248,17500.0
2010-05-13 12:25:00,51.84,51.85,51.81,51.84,15500.0,43.7248,43.7332,43.6995,43.7248,15500.0
2010-05-13 12:30:00,51.85,51.87,51.83,51.85,18500.0,43.7332,43.7501,43.7163,43.7332,18500.0
2010-05-13 12:35:00,51.85,51.87,51.82,51.82,9200.0,43.7332,43.7501,43.7079,43.7079,9200.0
2010-05-13 12:40:00,51.83,51.87,51.82,51.87,14900.0,43.7163,43.7501,43.7079,43.7501,14900.0
2010-05-13 12:45:00,51.89,51.9,51.84,51.84,11100.0,43.7669,43.7754,43.7248,43.7248,11100.0
2010-05-13 12:50:00,51.83,51.85,51.82,51.85,15800.0,43.7163,43.7332,43.7079,43.7332,15800.0
2010-05-13 12:55:00,51.85,51.86,51.83,51.83,29400.0,43.7332,43.7416,43.7163,43.7163,29400.0
2010-05-13 13:00:00,51.84,51.84,51.8,51.82,51000.0,43.7248,43.7248,43.691,43.7079,51000.0
2010-05-13 13:05:00,51.83,51.83,51.8,51.83,4600.0,43.7163,43.7163,43.691,43.7163,4600.0
2010-05-13 13:10:00,51.82,51.92,51.81,51.89,28100.0,43.7079,43.7922,43.6995,43.7669,28100.0
2010-05-13 13:15:00,51.89,51.97,51.89,51.94,18000.0,43.7669,43.8344,43.7669,43.8091,18000.0
2010-05-13 13:20:00,51.94,51.95,51.9,51.91,14200.0,43.8091,43.8175,43.7754,43.7838,14200.0
2010-05-13 13:25:00,51.91,51.93,51.91,51.92,56800.0,43.7838,43.8007,43.7838,43.7922,56800.0
2010-05-13 13:30:00,51.92,51.98,51.92,51.95,9300.0,43.7922,43.8428,43.7922,43.8175,9300.0
2010-05-13 13:35:00,51.95,52.0,51.92,51.93,24500.0,43.8175,43.8597,43.7922,43.8007,24500.0
2010-05-13 13:40:00,51.93,51.95,51.87,51.89,29500.0,43.8007,43.8175,43.7501,43.7669,29500.0
2010-05-13 13:45:00,51.88,51.91,51.88,51.91,11200.0,43.7585,43.7838,43.7585,43.7838,11200.0
2010-05-13 13:50:00,51.91,51.92,51.87,51.9,39700.0,43.7838,43.7922,43.7501,43.7754,39700.0
2010-05-13 13:55:00,51.88,51.9,51.88,51.88,5300.0,43.7585,43.7754,43.7585,43.7585,5300.0
2010-05-13 14:00:00,51.88,51.93,51.88,51.92,15600.0,43.7585,43.8007,43.7585,43.7922,15600.0
2010-05-13 14:05:00,51.92,51.96,51.92,51.93,23100.0,43.7922,43.826,43.7922,43.8007,23100.0
2010-05-13 14:10:00,51.94,51.96,51.93,51.94,9500.0,43.8091,43.826,43.8007,43.8091,9500.0
2010-05-13 14:15:00,51.94,51.95,51.92,51.95,23800.0,43.8091,43.8175,43.7922,43.8175,23800.0
2010-05-13 14:20:00,51.93,51.93,51.9,51.9,28600.0,43.8007,43.8007,43.7754,43.7754,28600.0
2010-05-13 14:25:00,51.91,51.92,51.86,51.87,29800.0,43.7838,43.7922,43.7416,43.7501,29800.0
2010-05-13 14:30:00,51.87,51.88,51.83,51.85,54800.0,43.7501,43.7585,43.7163,43.7332,54800.0
2010-05-13 14:35:00,51.85,51.89,51.83,51.89,35400.0,43.7332,43.7669,43.7163,43.7669,35400.0
2010-05-13 14:40:00,51.88,51.88,51.84,51.85,25500.0,43.7585,43.7585,43.7248,43.7332,25500.0
2010-05-13 14:45:00,51.84,51.84,51.77,51.77,51000.0,43.7248,43.7248,43.6657,43.6657,51000.0
2010-05-13 14:50:00,51.77,51.77,51.72,51.73,12500.0,43.6657,43.6657,43.6235,43.632,12500.0
2010-05-13 14:55:00,51.73,51.73,51.68,51.73,28500.0,43.632,43.632,43.5898,43.632,28500.0
2010-05-13 15:00:00,51.72,51.79,51.72,51.76,19300.0,43.6235,43.6826,43.6235,43.6573,19300.0
2010-05-13 15:05:00,51.75,51.75,51.67,51.67,22900.0,43.6488,43.6488,43.5814,43.5814,22900.0
2010-05-13 15:10:00,51.68,51.68,51.54,51.55,57700.0,43.5898,43.5898,43.4717,43.4802,57700.0
2010-05-13 15:15:00,51.54,51.54,51.42,51.46,67600.0,43.4717,43.4717,43.3705,43.4042,67600.0
2010-05-13 15:20:00,51.46,51.54,51.45,51.53,30500.0,43.4042,43.4717,43.3958,43.4633,30500.0
2010-05-13 15:25:00,51.53,51.57,51.49,51.49,43900.0,43.4633,43.497,43.4296,43.4296,43900.0
2010-05-13 15:30:00,51.48,51.53,51.45,51.47,83300.0,43.4211,43.4633,43.3958,43.4127,83300.0
2010-05-13 15:35:00,51.47,51.51,51.35,51.41,125600.0,43.4127,43.4464,43.3115,43.3621,125600.0
2010-05-13 15:40:00,51.41,51.42,51.31,51.41,73500.0,43.3621,43.3705,43.2777,43.3621,73500.0
2010-05-13 15:45:00,51.42,51.55,51.42,51.5,82700.0,43.3705,43.4802,43.3705,43.438,82700.0
2010-05-13 15:50:00,51.5,51.6,51.5,51.53,69600.0,43.438,43.5223,43.438,43.4633,69600.0
2010-05-13 15:55:00,51.52,51.52,51.35,51.35,39400.0,43.4549,43.4549,43.3115,43.3115,39400.0
2010-05-14 09:30:00,51.06,51.08,50.95,51.01,65900.0,43.0669,43.0837,42.9741,43.0247,65900.0
2010-05-14 09:35:00,51.03,51.03,50.8,50.82,47800.0,43.0416,43.0416,42.8476,42.8644,47800.0
2010-05-14 09:40:00,50.82,50.82,50.53,50.67,75600.0,42.8644,42.8644,42.6198,42.7379,75600.0
2010-05-14 09:45:00,50.68,50.77,50.61,50.62,46900.0,42.7464,42.8223,42.6873,42.6957,46900.0
2010-05-14 09:50:00,50.61,50.68,50.54,50.58,52200.0,42.6873,42.7464,42.6283,42.662,52200.0
2010-05-14 09:55:00,50.57,50.62,50.52,50.56,45600.0,42.6536,42.6957,42.6114,42.6451,45600.0
2010-05-14 10:00:00,50.55,50.55,50.37,50.44,78900.0,42.6367,42.6367,42.4849,42.5439,78900.0
2010-05-14 10:05:00,50.44,50.57,50.43,50.57,51500.0,42.5439,42.6536,42.5355,42.6536,51500.0
2010-05-14 10:10:00,50.55,50.66,50.55,50.65,28500.0,42.6367,42.7295,42.6367,42.721,28500.0
2010-05-14 10:15:00,50.66,50.74,50.6,50.6,55700.0,42.7295,42.797,42.6789,42.6789,55700.0
2010-05-14 10:20:00,50.6,50.76,50.59,50.76,33100.0,42.6789,42.8138,42.6704,42.8138,33100.0
2010-05-14 10:25:00,50.76,50.77,50.59,50.65,45800.0,42.8138,42.8223,42.6704,42.721,45800.0
2010-05-14 10:30:00,50.66,50.69,50.58,50.59,41100.0,42.7295,42.7548,42.662,42.6704,41100.0
2010-05-14 10:35:00,50.6,50.62,50.52,50.54,34100.0,42.6789,42.6957,42.6114,42.6283,34100.0
2010-05-14 10:40:00,50.55,50.62,50.49,50.57,28000.0,42.6367,42.6957,42.5861,42.6536,28000.0
2010-05-14 10:45:00,50.56,50.65,50.55,50.64,57800.0,42.6451,42.721,42.6367,42.7126,57800.0
2010-05-14 10:50:00,50.64,50.67,50.59,50.67,32000.0,42.7126,42.7379,42.6704,42.7379,32000.0
2010-05-14 10:55:00,50.66,50.66,50.57,50.61,32800.0,42.7295,42.7295,42.6536,42.6873,32800.0
2010-05-14 11:00:00,50.61,50.61,50.49,50.51,39100.0,42.6873,42.6873,42.5861,42.603,39100.0
2010-05-14 11:05:00,50.5,50.51,50.4,50.42,86000.0,42.5945,42.603,42.5102,42.5271,86000.0
2010-05-14 11:10:00,50.4,50.48,50.32,50.47,145100.0,42.5102,42.5777,42.4427,42.5692,145100.0
2010-05-14 11:15:00,50.47,50.48,50.29,50.31,73900.0,42.5692,42.5777,42.4174,42.4343,73900.0
2010-05-14 11:20:00,50.3,50.31,50.14,50.23,158100.0,42.4258,42.4343,42.2909,42.3668,158100.0
2010-05-14 11:25:00,50.24,50.38,50.23,50.28,109600.0,42.3752,42.4933,42.3668,42.409,109600.0
2010-05-14 11:30:00,50.28,50.4,50.26,50.37,78100.0,42.409,42.5102,42.3921,42.4849,78100.0
2010-05-14 11:35:00,50.36,50.39,50.31,50.32,73700.0,42.4764,42.5017,42.4343,42.4427,73700.0
2010-05-14 11:40:00,50.32,50.35,50.25,50.34,29900.0,42.4427,42.468,42.3837,42.4596,29900.0
2010-05-14 11:45:00,50.33,50.35,50.26,50.27,18500.0,42.4511,42.468,42.3921,42.4005,18500.0
2010-05-14 11:50:00,50.27,50.27,50.18,50.22,30000.0,42.4005,42.4005,42.3246,42.3584,30000.0
2010-05-14 11:55:00,50.22,50.27,50.18,50.22,26800.0,42.3584,42.4005,42.3246,42.3584,26800.0
2010-05-14 12:00:00,50.23,50.25,50.16,50.18,32000.0,42.3668,42.3837,42.3078,42.3246,32000.0
2010-05-14 12:05:00,50.21,50.22,50.04,50.12,53500.0,42.3499,42.3584,42.2065,42.274,53500.0
2010-05-14 12:10:00,50.12,50.18,50.11,50.13,35700.0,42.274,42.3246,42.2656,42.2825,35700.0
2010-05-14 12:15:00,50.13,50.22,50.11,50.22,11500.0,42.2825,42.3584,42.2656,42.3584,11500.0
2010-05-14 12:20:00,50.22,50.28,50.12,50.28,29900.0,42.3584,42.409,42.274,42.409,29900.0
2010-05-14 12:25:00,50.28,50.32,50.21,50.24,25900.0,42.409,42.4427,42.3499,42.3752,25900.0
2010-05-14 12:30:00,50.25,50.28,50.22,50.23,17700.0,42.3837,42.409,42.3584,42.3668,17700.0
2010-05-14 12:35:00,50.24,50.32,50.22,50.32,16900.0,42.3752,42.4427,42.3584,42.4427,16900.0
2010-05-14 12:40:00,50.31,50.39,50.3,50.3,23800.0,42.4343,42.5017,42.4258,42.4258,23800.0
2010-05-14 12:45:00,50.31,50.31,50.21,50.23,17100.0,42.4343,42.4343,42.3499,42.3668,17100.0
2010-05-14 12:50:00,50.24,50.33,50.24,50.33,7600.0,42.3752,42.4511,42.3752,42.4511,7600.0
2010-05-14 12:55:00,50.33,50.41,50.31,50.4,20000.0,42.4511,42.5186,42.4343,42.5102,20000.0
2010-05-14 13:00:00,50.4,50.45,50.36,50.36,23100.0,42.5102,42.5524,42.4764,42.4764,23100.0
2010-05-14 13:05:00,50.37,50.4,50.32,50.38,10200.0,42.4849,42.5102,42.4427,42.4933,10200.0
2010-05-14 13:10:00,50.39,50.43,50.38,50.4,14900.0,42.5017,42.5355,42.4933,42.5102,14900.0
2010-05-14 13:15:00,50.42,50.42,50.26,50.26,32600.0,42.5271,42.5271,42.3921,42.3921,32600.0
2010-05-14 13:20:00,50.26,50.37,50.26,50.36,144400.0,42.3921,42.4849,42.3921,42.4764,144400.0
2010-05-14 13:25:00,50.37,50.37,50.31,50.32,16800.0,42.4849,42.4849,42.4343,42.4427,16800.0
2010-05-14 13:30:00,50.31,50.31,50.21,50.21,23000.0,42.4343,42.4343,42.3499,42.3499,23000.0
2010-05-14 13:35:00,50.23,50.29,50.19,50.21,15300.0,42.3668,42.4174,42.3331,42.3499,15300.0
2010-05-14 13:40:00,50.21,50.24,50.18,50.23,20700.0,42.3499,42.3752,42.3246,42.3668,20700.0
2010-05-14 13:45:00,50.23,50.27,50.23,50.24,10600.0,42.3668,42.4005,42.3668,42.3752,10600.0
2010-05-14 13:50:00,50.25,50.27,50.2,50.25,23400.0,42.3837,42.4005,42.3415,42.3837,23400.0
2010-05-14 13:55:00,50.26,50.36,50.23,50.27,21900.0,42.3921,42.4764,42.3668,42.4005,21900.0
2010-05-14 14:00:00,50.28,50.31,50.27,50.28,16100.0,42.409,42.4343,42.4005,42.409,16100.0
2010-05-14 14:05:00,50.29,50.3,50.23,50.24,20800.0,42.4174,42.4258,42.3668,42.3752,20800.0
2010-05-14 14:10:00,50.25,50.25,50.15,50.17,34100.0,42.3837,42.3837,42.2993,42.3162,34100.0
2010-05-14 14:15:00,50.17,50.17,50.09,50.13,419400.0,42.3162,42.3162,42.2487,42.2825,419400.0
2010-05-14 14:20:00,50.14,50.24,50.14,50.24,19700.0,42.2909,42.3752,42.2909,42.3752,19700.0
2010-05-14 14:25:00,50.24,50.26,50.16,50.23,18000.0,42.3752,42.3921,42.3078,42.3668,18000.0
2010-05-14 14:30:00,50.24,50.29,50.23,50.28,26200.0,42.3752,42.4174,42.3668,42.409,26200.0
2010-05-14 14:35:00,50.27,50.35,50.24,50.34,20500.0,42.4005,42.468,42.3752,42.4596,20500.0
2010-05-14 14:40:00,50.34,50.34,50.29,50.29,15400.0,42.4596,42.4596,42.4174,42.4174,15400.0
2010-05-14 14:45:00,50.3,50.33,50.28,50.33,13100.0,42.4258,42.4511,42.409,42.4511,13100.0
2010-05-14 14:50:00,50.33,50.38,50.25,50.26,16700.0,42.4511,42.4933,42.3837,42.3921,16700.0
2010-05-14 14:55:00,50.24,50.28,50.2,50.23,28800.0,42.3752,42.409,42.3415,42.3668,28800.0
2010-05-14 15:00:00,50.23,50.28,50.22,50.25,45400.0,42.3668,42.409,42.3584,42.3837,45400.0
2010-05-14 15:05:00,50.25,50.27,50.21,50.25,13800.0,42.3837,42.4005,42.3499,42.3837,13800.0
2010-05-14 15:10:00,50.25,50.33,50.24,50.25,29900.0,42.3837,42.4511,42.3752,42.3837,29900.0
2010-05-14 15:15:00,50.24,50.26,50.19,50.19,28600.0,42.3752,42.3921,42.3331,42.3331,28600.0
2010-05-14 15:20:00,50.2,50.22,50.1,50.14,65500.0,42.3415,42.3584,42.2571,42.2909,65500.0
2010-05-14 15:25:00,50.13,50.21,50.08,50.2,31100.0,42.2825,42.3499,42.2403,42.3415,31100.0
2010-05-14 15:30:00,50.19,50.26,50.19,50.22,43900.0,42.3331,42.3921,42.3331,42.3584,43900.0
2010-05-14 15:35:00,50.23,50.23,50.15,50.2,24000.0,42.3668,42.3668,42.2993,42.3415,24000.0
2010-05-14 15:40:00,50.23,50.39,50.22,50.38,69100.0,42.3668,42.5017,42.3584,42.4933,69100.0
2010-05-14 15:45:00,50.39,50.4,50.32,50.34,41500.0,42.5017,42.5102,42.4427,42.4596,41500.0
2010-05-14 15:50:00,50.35,50.52,50.33,50.5,68700.0,42.468,42.6114,42.4511,42.5945,68700.0
2010-05-14 15:55:00,50.51,50.59,50.42,50.46,128600.0,42.603,42.6704,42.5271,42.5608,128600.0
2010-05-17 09:30:00,50.56,50.69,50.56,50.63,25800.0,42.6451,42.7548,42.6451,42.7042,25800.0
2010-05-17 09:35:00,50.62,50.78,50.62,50.74,10600.0,42.6957,42.8307,42.6957,42.797,10600.0
2010-05-17 09:40:00,50.74,50.75,50.66,50.68,18600.0,42.797,42.8054,42.7295,42.7464,18600.0
2010-05-17 09:45:00,50.64,50.64,50.53,50.6,24400.0,42.7126,42.7126,42.6198,42.6789,24400.0
2010-05-17 09:50:00,50.63,50.65,50.52,50.57,34200.0,42.7042,42.721,42.6114,42.6536,34200.0
2010-05-17 09:55:00,50.58,50.58,50.47,50.52,23000.0,42.662,42.662,42.5692,42.6114,23000.0
2010-05-17 10:00:00,50.52,50.58,50.47,50.49,37200.0,42.6114,42.662,42.5692,42.5861,37200.0
2010-05-17 10:05:00,50.5,50.57,50.46,50.47,24800.0,42.5945,42.6536,42.5608,42.5692,24800.0
2010-05-17 10:10:00,50.47,50.6,50.43,50.55,41000.0,42.5692,42.6789,42.5355,42.6367,41000.0
2010-05-17 10:15:00,50.56,50.67,50.56,50.66,14700.0,42.6451,42.7379,42.6451,42.7295,14700.0
2010-05-17 10:20:00,50.66,50.68,50.56,50.56,30900.0,42.7295,42.7464,42.6451,42.6451,30900.0
2010-05-17 10:25:00,50.56,50.62,50.53,50.6,19200.0,42.6451,42.6957,42.6198,42.6789,19200.0
2010-05-17 10:30:00,50.62,50.62,50.57,50.6,21100.0,42.6957,42.6957,42.6536,42.6789,21100.0
2010-05-17 10:35:00,50.62,50.7,50.6,50.62,19400.0,42.6957,42.7632,42.6789,42.6957,19400.0
2010-05-17 10:40:00,50.61,50.64,50.48,50.5,18800.0,42.6873,42.7126,42.5777,42.5945,18800.0
2010-05-17 10:45:00,50.5,50.56,50.49,50.52,18500.0,42.5945,42.6451,42.5861,42.6114,18500.0
2010-05-17 10:50:00,50.53,50.61,50.52,50.58,30900.0,42.6198,42.6873,42.6114,42.662,30900.0
2010-05-17 10:55:00,50.57,50.57,50.47,50.47,33700.0,42.6536,42.6536,42.5692,42.5692,33700.0
2010-05-17 11:00:00,50.47,50.51,50.38,50.38,24800.0,42.5692,42.603,42.4933,42.4933,24800.0
2010-05-17 11:05:00,50.39,50.43,50.37,50.41,12300.0,42.5017,42.5355,42.4849,42.5186,12300.0
2010-05-17 11:10:00,50.39,50.39,50.29,50.3,35300.0,42.5017,42.5017,42.4174,42.4258,35300.0
2010-05-17 11:15:00,50.29,50.34,50.19,50.2,78000.0,42.4174,42.4596,42.3331,42.3415,78000.0
2010-05-17 11:20:00,50.2,50.29,50.18,50.26,36700.0,42.3415,42.4174,42.3246,42.3921,36700.0
2010-05-17 11:25:00,50.26,50.26,50.14,50.25,41500.0,42.3921,42.3921,42.2909,42.3837,41500.0
2010-05-17 11:30:00,50.23,50.26,50.2,50.26,179900.0,42.3668,42.3921,42.3415,42.3921,179900.0
2010-05-17 11:35:00,50.25,50.31,50.24,50.25,26700.0,42.3837,42.4343,42.3752,42.3837,26700.0
2010-05-17 11:40:00,50.26,50.32,50.26,50.28,14800.0,42.3921,42.4427,42.3921,42.409,14800.0
2010-05-17 11:45:00,50.28,50.3,50.16,50.21,34100.0,42.409,42.4258,42.3078,42.3499,34100.0
2010-05-17 11:50:00,50.2,50.2,50.06,50.08,22300.0,42.3415,42.3415,42.2234,42.2403,22300.0
2010-05-17 11:55:00,50.09,50.12,50.04,50.06,51300.0,42.2487,42.274,42.2065,42.2234,51300.0
2010-05-17 12:00:00,50.06,50.06,49.71,49.73,136500.0,42.2234,42.2234,41.9282,41.9451,136500.0
2010-05-17 12:05:00,49.74,49.81,49.66,49.74,64700.0,41.9535,42.0125,41.886,41.9535,64700.0
2010-05-17 12:10:00,49.75,49.89,49.74,49.88,33500.0,41.9619,42.08,41.9535,42.0716,33500.0
2010-05-17 12:15:00,49.88,49.88,49.83,49.88,44700.0,42.0716,42.0716,42.0294,42.0716,44700.0
2010-05-17 12:20:00,49.88,49.92,49.86,49.91,22700.0,42.0716,42.1053,42.0547,42.0969,22700.0
2010-05-17 12:25:00,49.91,49.95,49.87,49.87,36300.0,42.0969,42.1306,42.0632,42.0632,36300.0
2010-05-17 12:30:00,49.88,50.02,49.88,50.01,79900.0,42.0716,42.1897,42.0716,42.1812,79900.0
2010-05-17 12:35:00,50.0,50.0,49.95,49.96,75900.0,42.1728,42.1728,42.1306,42.1391,75900.0
2010-05-17 12:40:00,49.96,50.01,49.94,49.94,26800.0,42.1391,42.1812,42.1222,42.1222,26800.0
2010-05-17 12:45:00,49.94,49.99,49.94,49.98,16400.0,42.1222,42.1644,42.1222,42.1559,16400.0
2010-05-17 12:50:00,49.97,49.97,49.88,49.94,29200.0,42.1475,42.1475,42.0716,42.1222,29200.0
2010-05-17 12:55:00,49.91,49.91,49.86,49.88,25300.0,42.0969,42.0969,42.0547,42.0716,25300.0
2010-05-17 13:00:00,49.88,49.94,49.87,49.91,45900.0,42.0716,42.1222,42.0632,42.0969,45900.0
2010-05-17 13:05:00,49.91,49.94,49.89,49.91,16100.0,42.0969,42.1222,42.08,42.0969,16100.0
2010-05-17 13:10:00,49.91,49.94,49.89,49.94,22200.0,42.0969,42.1222,42.08,42.1222,22200.0
2010-05-17 13:15:00,49.94,50.11,49.94,50.11,39800.0,42.1222,42.2656,42.1222,42.2656,39800.0
2010-05-17 13:20:00,50.1,50.1,50.05,50.08,20600.0,42.2571,42.2571,42.215,42.2403,20600.0
2010-05-17 13:25:00,50.07,50.14,50.05,50.1,25300.0,42.2318,42.2909,42.215,42.2571,25300.0
2010-05-17 13:30:00,50.08,50.18,50.07,50.13,20600.0,42.2403,42.3246,42.2318,42.2825,20600.0
2010-05-17 13:35:00,50.14,50.15,50.0,50.01,29500.0,42.2909,42.2993,42.1728,42.1812,29500.0
2010-05-17 13:40:00,50.01,50.02,49.95,49.96,26300.0,42.1812,42.1897,42.1306,42.1391,26300.0
2010-05-17 13:45:00,49.98,49.99,49.92,49.97,33900.0,42.1559,42.1644,42.1053,42.1475,33900.0
2010-05-17 13:50:00,49.97,50.0,49.93,50.0,32800.0,42.1475,42.1728,42.1138,42.1728,32800.0
2010-05-17 13:55:00,50.0,50.11,50.0,50.1,37600.0,42.1728,42.2656,42.1728,42.2571,37600.0
2010-05-17 14:00:00,50.11,50.22,50.09,50.18,30200.0,42.2656,42.3584,42.2487,42.3246,30200.0
2010-05-17 14:05:00,50.18,50.2,50.07,50.08,37300.0,42.3246,42.3415,42.2318,42.2403,37300.0
2010-05-17 14:10:00,50.07,50.14,50.07,50.13,26400.0,42.2318,42.2909,42.2318,42.2825,26400.0
2010-05-17 14:15:00,50.13,50.17,50.11,50.17,11700.0,42.2825,42.3162,42.2656,42.3162,11700.0
2010-05-17 14:20:00,50.17,50.18,50.12,50.13,32800.0,42.3162,42.3246,42.274,42.2825,32800.0
2010-05-17 14:25:00,50.12,50.13,50.07,50.12,32500.0,42.274,42.2825,42.2318,42.274,32500.0
2010-05-17 14:30:00,50.11,50.22,50.11,50.11,36500.0,42.2656,42.3584,42.2656,42.2656,36500.0
2010-05-17 14:35:00,50.1,50.2,50.09,50.2,34500.0,42.2571,42.3415,42.2487,42.3415,34500.0
2010-05-17 14:40:00,50.2,50.28,50.2,50.25,33900.0,42.3415,42.409,42.3415,42.3837,33900.0
2010-05-17 14:45:00,50.26,50.34,50.26,50.3,23700.0,42.3921,42.4596,42.3921,42.4258,23700.0
2010-05-17 14:50:00,50.29,50.33,50.26,50.26,25800.0,42.4174,42.4511,42.3921,42.3921,25800.0
2010-05-17 14:55:00,50.26,50.36,50.26,50.34,27600.0,42.3921,42.4764,42.3921,42.4596,27600.0
2010-05-17 15:00:00,50.34,50.49,50.33,50.43,42200.0,42.4596,42.5861,42.4511,42.5355,42200.0
2010-05-17 15:05:00,50.44,50.44,50.25,50.28,55400.0,42.5439,42.5439,42.3837,42.409,55400.0
2010-05-17 15:10:00,50.28,50.35,50.28,50.31,15800.0,42.409,42.468,42.409,42.4343,15800.0
2010-05-17 15:15:00,50.32,50.32,50.19,50.21,59700.0,42.4427,42.4427,42.3331,42.3499,59700.0
2010-05-17 15:20:00,50.22,50.28,50.13,50.22,29000.0,42.3584,42.409,42.2825,42.3584,29000.0
2010-05-17 15:25:00,50.2,50.3,50.18,50.28,28900.0,42.3415,42.4258,42.3246,42.409,28900.0
2010-05-17 15:30:00,50.27,50.39,50.27,50.38,30600.0,42.4005,42.5017,42.4005,42.4933,30600.0
2010-05-17 15:35:00,50.39,50.57,50.39,50.56,73300.0,42.5017,42.6536,42.5017,42.6451,73300.0
2010-05-17 15:40:00,50.59,50.63,50.51,50.56,28700.0,42.6704,42.7042,42.603,42.6451,28700.0
2010-05-17 15:45:00,50.56,50.59,50.52,50.58,27800.0,42.6451,42.6704,42.6114,42.662,27800.0
2010-05-17 15:50:00,50.59,50.65,50.57,50.62,28600.0,42.6704,42.721,42.6536,42.6957,28600.0
2010-05-17 15:55:00,50.61,50.63,50.55,50.56,19500.0,42.6873,42.7042,42.6367,42.6451,19500.0
2010-05-18 09:30:00,50.93,50.97,50.89,50.89,38200.0,42.9572,42.991,42.9235,42.9235,38200.0
2010-05-18 09:35:00,50.89,50.99,50.86,50.95,26300.0,42.9235,43.0078,42.8982,42.9741,26300.0
2010-05-18 09:40:00,50.94,51.02,50.92,51.0,29700.0,42.9656,43.0331,42.9488,43.0163,29700.0
2010-05-18 09:45:00,51.02,51.11,51.02,51.06,25500.0,43.0331,43.109,43.0331,43.0669,25500.0
2010-05-18 09:50:00,51.05,51.05,50.97,50.99,21000.0,43.0584,43.0584,42.991,43.0078,21000.0
2010-05-18 09:55:00,51.0,51.02,50.94,50.95,28600.0,43.0163,43.0331,42.9656,42.9741,28600.0
2010-05-18 10:00:00,50.95,50.98,50.87,50.87,104300.0,42.9741,42.9994,42.9066,42.9066,104300.0
2010-05-18 10:05:00,50.87,50.93,50.85,50.9,20900.0,42.9066,42.9572,42.8897,42.9319,20900.0
2010-05-18 10:10:00,50.89,50.96,50.82,50.96,29900.0,42.9235,42.9825,42.8644,42.9825,29900.0
2010-05-18 10:15:00,50.98,50.98,50.94,50.97,7900.0,42.9994,42.9994,42.9656,42.991,7900.0
2010-05-18 10:20:00,50.97,50.97,50.9,50.93,12600.0,42.991,42.991,42.9319,42.9572,12600.0
2010-05-18 10:25:00,50.95,50.95,50.8,50.8,46700.0,42.9741,42.9741,42.8476,42.8476,46700.0
2010-05-18 10:30:00,50.81,50.83,50.71,50.73,86300.0,42.856,42.8729,42.7717,42.7885,86300.0
2010-05-18 10:35:00,50.74,50.81,50.73,50.8,43200.0,42.797,42.856,42.7885,42.8476,43200.0
2010-05-18 10:40:00,50.79,50.81,50.65,50.66,51700.0,42.8391,42.856,42.721,42.7295,51700.0
2010-05-18 10:45:00,50.64,50.68,50.54,50.56,81600.0,42.7126,42.7464,42.6283,42.6451,81600.0
2010-05-18 10:50:00,50.54,50.56,50.43,50.54,31600.0,42.6283,42.6451,42.5355,42.6283,31600.0
2010-05-18 10:55:00,50.55,50.58,50.53,50.58,22600.0,42.6367,42.662,42.6198,42.662,22600.0
2010-05-18 11:00:00,50.57,50.64,50.56,50.57,35500.0,42.6536,42.7126,42.6451,42.6536,35500.0
2010-05-18 11:05:00,50.57,50.62,50.55,50.61,16600.0,42.6536,42.6957,42.6367,42.6873,16600.0
2010-05-18 11:10:00,50.62,50.72,50.59,50.71,31500.0,42.6957,42.7801,42.6704,42.7717,31500.0
2010-05-18 11:15:00,50.7,50.72,50.62,50.66,27500.0,42.7632,42.7801,42.6957,42.7295,27500.0
2010-05-18 11:20:00,50.67,50.7,50.63,50.65,7000.0,42.7379,42.7632,42.7042,42.721,7000.0
2010-05-18 11:25:00,50.66,50.72,50.65,50.72,34300.0,42.7295,42.7801,42.721,42.7801,34300.0
2010-05-18 11:30:00,50.73,50.73,50.68,50.71,16300.0,42.7885,42.7885,42.7464,42.7717,16300.0
2010-05-18 11:35:00,50.71,50.71,50.62,50.63,25500.0,42.7717,42.7717,42.6957,42.7042,25500.0
2010-05-18 11:40:00,50.63,50.63,50.42,50.43,33000.0,42.7042,42.7042,42.5271,42.5355,33000.0
2010-05-18 11:45:00,50.42,50.5,50.39,50.47,25700.0,42.5271,42.5945,42.5017,42.5692,25700.0
2010-05-18 11:50:00,50.45,50.48,50.43,50.48,6900.0,42.5524,42.5777,42.5355,42.5777,6900.0
2010-05-18 11:55:00,50.48,50.5,50.45,50.45,16100.0,42.5777,42.5945,42.5524,42.5524,16100.0
2010-05-18 12:00:00,50.44,50.47,50.29,50.32,37800.0,42.5439,42.5692,42.4174,42.4427,37800.0
2010-05-18 12:05:00,50.31,50.43,50.31,50.4,19400.0,42.4343,42.5355,42.4343,42.5102,19400.0
2010-05-18 12:10:00,50.42,50.51,50.39,50.48,7300.0,42.5271,42.603,42.5017,42.5777,7300.0
2010-05-18 12:15:00,50.46,50.51,50.45,50.47,10800.0,42.5608,42.603,42.5524,42.5692,10800.0
2010-05-18 12:20:00,50.47,50.49,50.39,50.39,23700.0,42.5692,42.5861,42.5017,42.5017,23700.0
2010-05-18 12:25:00,50.41,50.5,50.41,50.5,15500.0,42.5186,42.5945,42.5186,42.5945,15500.0
2010-05-18 12:30:00,50.48,50.53,50.46,50.53,5700.0,42.5777,42.6198,42.5608,42.6198,5700.0
2010-05-18 12:35:00,50.54,50.56,50.49,50.49,9400.0,42.6283,42.6451,42.5861,42.5861,9400.0
2010-05-18 12:40:00,50.49,50.53,50.48,50.53,42900.0,42.5861,42.6198,42.5777,42.6198,42900.0
2010-05-18 12:45:00,50.54,50.64,50.54,50.62,15100.0,42.6283,42.7126,42.6283,42.6957,15100.0
2010-05-18 12:50:00,50.62,50.64,50.57,50.57,9400.0,42.6957,42.7126,42.6536,42.6536,9400.0
2010-05-18 12:55:00,50.58,50.6,50.44,50.46,99300.0,42.662,42.6789,42.5439,42.5608,99300.0
2010-05-18 13:00:00,50.45,50.5,50.36,50.41,41000.0,42.5524,42.5945,42.4764,42.5186,41000.0
2010-05-18 13:05:00,50.43,50.43,50.24,50.37,47300.0,42.5355,42.5355,42.3752,42.4849,47300.0
2010-05-18 13:10:00,50.36,50.38,50.2,50.29,48900.0,42.4764,42.4933,42.3415,42.4174,48900.0
2010-05-18 13:15:00,50.29,50.34,50.24,50.26,33300.0,42.4174,42.4596,42.3752,42.3921,33300.0
2010-05-18 13:20:00,50.25,50.37,50.24,50.34,35500.0,42.3837,42.4849,42.3752,42.4596,35500.0
2010-05-18 13:25:00,50.33,50.42,50.32,50.36,27500.0,42.4511,42.5271,42.4427,42.4764,27500.0
2010-05-18 13:30:00,50.36,50.41,50.35,50.41,8000.0,42.4764,42.5186,42.468,42.5186,8000.0
2010-05-18 13:35:00,50.42,50.42,50.22,50.26,28400.0,42.5271,42.5271,42.3584,42.3921,28400.0
2010-05-18 13:40:00,50.27,50.28,50.18,50.23,75600.0,42.4005,42.409,42.3246,42.3668,75600.0
2010-05-18 13:45:00,50.2,50.29,50.13,50.24,55600.0,42.3415,42.4174,42.2825,42.3752,55600.0
2010-05-18 13:50:00,50.25,50.28,50.2,50.21,18400.0,42.3837,42.409,42.3415,42.3499,18400.0
2010-05-18 13:55:00,50.18,50.26,50.12,50.12,58400.0,42.3246,42.3921,42.274,42.274,58400.0
2010-05-18 14:00:00,50.13,50.25,50.11,50.22,27000.0,42.2825,42.3837,42.2656,42.3584,27000.0
2010-05-18 14:05:00,50.2,50.26,50.18,50.24,45100.0,42.3415,42.3921,42.3246,42.3752,45100.0
2010-05-18 14:10:00,50.23,50.32,50.23,50.25,17200.0,42.3668,42.4427,42.3668,42.3837,17200.0
2010-05-18 14:15:00,50.24,50.29,50.23,50.25,20400.0,42.3752,42.4174,42.3668,42.3837,20400.0
2010-05-18 14:20:00,50.24,50.24,50.11,50.12,106800.0,42.3752,42.3752,42.2656,42.274,106800.0
2010-05-18 14:25:00,50.12,50.17,50.07,50.13,34500.0,42.274,42.3162,42.2318,42.2825,34500.0
2010-05-18 14:30:00,50.14,50.14,50.03,50.04,41600.0,42.2909,42.2909,42.1981,42.2065,41600.0
2010-05-18 14:35:00,50.02,50.05,49.91,49.93,21300.0,42.1897,42.215,42.0969,42.1138,21300.0
2010-05-18 14:40:00,49.94,50.04,49.89,50.03,33500.0,42.1222,42.2065,42.08,42.1981,33500.0
2010-05-18 14:45:00,50.03,50.09,50.0,50.03,37700.0,42.1981,42.2487,42.1728,42.1981,37700.0
2010-05-18 14:50:00,50.01,50.05,49.96,49.97,29800.0,42.1812,42.215,42.1391,42.1475,29800.0
2010-05-18 14:55:00,49.99,50.03,49.92,49.98,36400.0,42.1644,42.1981,42.1053,42.1559,36400.0
2010-05-18 15:00:00,49.97,49.98,49.84,49.9,39500.0,42.1475,42.1559,42.0378,42.0885,39500.0
2010-05-18 15:05:00,49.89,50.01,49.88,49.98,34400.0,42.08,42.1812,42.0716,42.1559,34400.0
2010-05-18 15:10:00,49.97,50.17,49.97,50.17,39700.0,42.1475,42.3162,42.1475,42.3162,39700.0
2010-05-18 15:15:00,50.17,50.22,50.1,50.11,14800.0,42.3162,42.3584,42.2571,42.2656,14800.0
2010-05-18 15:20:00,50.12,50.14,50.04,50.06,17800.0,42.274,42.2909,42.2065,42.2234,17800.0
2010-05-18 15:25:00,50.05,50.05,49.89,49.9,209900.0,42.215,42.215,42.08,42.0885,209900.0
2010-05-18 15:30:00,49.9,49.97,49.87,49.92,59000.0,42.0885,42.1475,42.0632,42.1053,59000.0
2010-05-18 15:35:00,49.92,50.02,49.9,49.98,46800.0,42.1053,42.1897,42.0885,42.1559,46800.0
2010-05-18 15:40:00,49.99,50.08,49.93,50.07,28200.0,42.1644,42.2403,42.1138,42.2318,28200.0
2010-05-18 15:45:00,50.08,50.13,49.97,49.99,38200.0,42.2403,42.2825,42.1475,42.1644,38200.0
2010-05-18 15:50:00,49.99,50.09,49.96,50.06,50800.0,42.1644,42.2487,42.1391,42.2234,50800.0
2010-05-18 15:55:00,50.06,50.06,49.97,49.99,39800.0,42.2234,42.2234,42.1475,42.1644,39800.0
2010-05-18 16:00:00,50.0,50.01,50.0,50.01,1500.0,42.1728,42.1812,42.1728,42.1812,1500.0
2010-05-18 16:05:00,50.02,50.02,50.02,50.02,23500.0,42.1897,42.1897,42.1897,42.1897,23500.0
2010-05-18 16:10:00,50.02,50.02,50.02,50.02,3900.0,42.1897,42.1897,42.1897,42.1897,3900.0
2010-05-19 09:30:00,49.74,49.9,49.66,49.87,41000.0,41.9535,42.0885,41.886,42.0632,41000.0
2010-05-19 09:35:00,49.88,49.93,49.78,49.89,383000.0,42.0716,42.1138,41.9872,42.08,383000.0
2010-05-19 09:40:00,49.88,50.01,49.86,50.01,53500.0,42.0716,42.1812,42.0547,42.1812,53500.0
2010-05-19 09:45:00,50.01,50.07,50.0,50.04,87000.0,42.1812,42.2318,42.1728,42.2065,87000.0
2010-05-19 09:50:00,50.04,50.11,49.96,49.96,72100.0,42.2065,42.2656,42.1391,42.1391,72100.0
2010-05-19 09:55:00,49.95,49.95,49.88,49.93,77700.0,42.1306,42.1306,42.0716,42.1138,77700.0
2010-05-19 10:00:00,49.92,49.93,49.67,49.76,98000.0,42.1053,42.1138,41.8945,41.9704,98000.0
2010-05-19 10:05:00,49.77,49.84,49.69,49.71,63500.0,41.9788,42.0378,41.9113,41.9282,63500.0
2010-05-19 10:10:00,49.71,49.71,49.6,49.66,62700.0,41.9282,41.9282,41.8354,41.886,62700.0
2010-05-19 10:15:00,49.66,49.71,49.38,49.44,72700.0,41.886,41.9282,41.6499,41.7005,72700.0
2010-05-19 10:20:00,49.43,49.45,49.24,49.29,124000.0,41.692,41.7089,41.5318,41.5739,124000.0
2010-05-19 10:25:00,49.28,49.59,49.28,49.56,115300.0,41.5655,41.827,41.5655,41.8017,115300.0
2010-05-19 10:30:00,49.57,49.7,49.49,49.69,125500.0,41.8101,41.9198,41.7426,41.9113,125500.0
2010-05-19 10:35:00,49.69,49.69,49.54,49.55,48400.0,41.9113,41.9113,41.7848,41.7932,48400.0
2010-05-19 10:40:00,49.56,49.67,49.49,49.61,57700.0,41.8017,41.8945,41.7426,41.8439,57700.0
2010-05-19 10:45:00,49.61,49.63,49.47,49.47,66300.0,41.8439,41.8607,41.7258,41.7258,66300.0
2010-05-19 10:50:00,49.49,49.55,49.44,49.49,91900.0,41.7426,41.7932,41.7005,41.7426,91900.0
2010-05-19 10:55:00,49.51,49.63,49.51,49.6,55600.0,41.7595,41.8607,41.7595,41.8354,55600.0
2010-05-19 11:00:00,49.59,49.63,49.53,49.56,111900.0,41.827,41.8607,41.7764,41.8017,111900.0
2010-05-19 11:05:00,49.56,49.6,49.55,49.56,55000.0,41.8017,41.8354,41.7932,41.8017,55000.0
2010-05-19 11:10:00,49.56,49.56,49.43,49.49,48400.0,41.8017,41.8017,41.692,41.7426,48400.0
2010-05-19 11:15:00,49.48,49.55,49.44,49.44,66400.0,41.7342,41.7932,41.7005,41.7005,66400.0
2010-05-19 11:20:00,49.46,49.46,49.28,49.29,69600.0,41.7173,41.7173,41.5655,41.5739,69600.0
2010-05-19 11:25:00,49.27,49.38,49.25,49.35,55400.0,41.5571,41.6499,41.5402,41.6246,55400.0
2010-05-19 11:30:00,49.34,49.36,49.23,49.35,95400.0,41.6161,41.633,41.5233,41.6246,95400.0
2010-05-19 11:35:00,49.36,49.39,49.3,49.31,97400.0,41.633,41.6583,41.5824,41.5908,97400.0
2010-05-19 11:40:00,49.3,49.31,49.22,49.22,64200.0,41.5824,41.5908,41.5149,41.5149,64200.0
2010-05-19 11:45:00,49.22,49.27,49.12,49.13,86700.0,41.5149,41.5571,41.4306,41.439,86700.0
2010-05-19 11:50:00,49.12,49.22,49.11,49.16,84500.0,41.4306,41.5149,41.4221,41.4643,84500.0
2010-05-19 11:55:00,49.18,49.31,49.15,49.3,41500.0,41.4812,41.5908,41.4559,41.5824,41500.0
2010-05-19 12:00:00,49.29,49.42,49.27,49.41,40300.0,41.5739,41.6836,41.5571,41.6752,40300.0
2010-05-19 12:05:00,49.41,49.41,49.32,49.34,20700.0,41.6752,41.6752,41.5993,41.6161,20700.0
2010-05-19 12:10:00,49.36,49.4,49.32,49.37,36600.0,41.633,41.6667,41.5993,41.6414,36600.0
2010-05-19 12:15:00,49.37,49.37,49.25,49.28,63800.0,41.6414,41.6414,41.5402,41.5655,63800.0
2010-05-19 12:20:00,49.3,49.42,49.27,49.39,41800.0,41.5824,41.6836,41.5571,41.6583,41800.0
2010-05-19 12:25:00,49.4,49.57,49.39,49.5,49100.0,41.6667,41.8101,41.6583,41.7511,49100.0
2010-05-19 12:30:00,49.49,49.49,49.41,49.44,28700.0,41.7426,41.7426,41.6752,41.7005,28700.0
2010-05-19 12:35:00,49.46,49.54,49.45,49.49,64200.0,41.7173,41.7848,41.7089,41.7426,64200.0
2010-05-19 12:40:00,49.49,49.51,49.42,49.45,31500.0,41.7426,41.7595,41.6836,41.7089,31500.0
2010-05-19 12:45:00,49.46,49.47,49.33,49.35,22500.0,41.7173,41.7258,41.6077,41.6246,22500.0
2010-05-19 12:50:00,49.34,49.46,49.34,49.45,35700.0,41.6161,41.7173,41.6161,41.7089,35700.0
2010-05-19 12:55:00,49.44,49.66,49.42,49.66,49100.0,41.7005,41.886,41.6836,41.886,49100.0
2010-05-19 13:00:00,49.66,49.69,49.56,49.61,76300.0,41.886,41.9113,41.8017,41.8439,76300.0
2010-05-19 13:05:00,49.62,49.65,49.52,49.63,52600.0,41.8523,41.8776,41.7679,41.8607,52600.0
2010-05-19 13:10:00,49.63,49.63,49.55,49.61,50800.0,41.8607,41.8607,41.7932,41.8439,50800.0
2010-05-19 13:15:00,49.61,49.63,49.53,49.61,40400.0,41.8439,41.8607,41.7764,41.8439,40400.0
2010-05-19 13:20:00,49.6,49.8,49.6,49.76,73600.0,41.8354,42.0041,41.8354,41.9704,73600.0
2010-05-19 13:25:00,49.76,49.78,49.67,49.7,120100.0,41.9704,41.9872,41.8945,41.9198,120100.0
2010-05-19 13:30:00,49.7,49.72,49.66,49.66,41500.0,41.9198,41.9366,41.886,41.886,41500.0
2010-05-19 13:35:00,49.67,49.68,49.57,49.65,75500.0,41.8945,41.9029,41.8101,41.8776,75500.0
2010-05-19 13:40:00,49.65,49.74,49.63,49.73,39700.0,41.8776,41.9535,41.8607,41.9451,39700.0
2010-05-19 13:45:00,49.74,49.81,49.69,49.81,103600.0,41.9535,42.0125,41.9113,42.0125,103600.0
2010-05-19 13:50:00,49.82,49.82,49.76,49.77,55400.0,42.021,42.021,41.9704,41.9788,55400.0
2010-05-19 13:55:00,49.78,49.79,49.67,49.72,39800.0,41.9872,41.9957,41.8945,41.9366,39800.0
2010-05-19 14:00:00,49.72,49.82,49.66,49.78,71900.0,41.9366,42.021,41.886,41.9872,71900.0
2010-05-19 14:05:00,49.77,49.85,49.7,49.7,67200.0,41.9788,42.0463,41.9198,41.9198,67200.0
2010-05-19 14:10:00,49.7,49.71,49.63,49.67,32900.0,41.9198,41.9282,41.8607,41.8945,32900.0
2010-05-19 14:15:00,49.68,49.71,49.59,49.6,47100.0,41.9029,41.9282,41.827,41.8354,47100.0
2010-05-19 14:20:00,49.59,49.65,49.51,49.52,25000.0,41.827,41.8776,41.7595,41.7679,25000.0
2010-05-19 14:25:00,49.52,49.64,49.52,49.64,65200.0,41.7679,41.8692,41.7679,41.8692,65200.0
2010-05-19 14:30:00,49.64,49.66,49.55,49.56,31700.0,41.8692,41.886,41.7932,41.8017,31700.0
2010-05-19 14:35:00,49.56,49.63,49.54,49.56,24100.0,41.8017,41.8607,41.7848,41.8017,24100.0
2010-05-19 14:40:00,49.56,49.71,49.54,49.66,23000.0,41.8017,41.9282,41.7848,41.886,23000.0
2010-05-19 14:45:00,49.67,49.77,49.66,49.76,23400.0,41.8945,41.9788,41.886,41.9704,23400.0
2010-05-19 14:50:00,49.76,49.76,49.61,49.68,46000.0,41.9704,41.9704,41.8439,41.9029,46000.0
2010-05-19 14:55:00,49.68,49.69,49.58,49.63,31000.0,41.9029,41.9113,41.8185,41.8607,31000.0
2010-05-19 15:00:00,49.62,49.67,49.57,49.58,35400.0,41.8523,41.8945,41.8101,41.8185,35400.0
2010-05-19 15:05:00,49.59,49.59,49.4,49.42,94700.0,41.827,41.827,41.6667,41.6836,94700.0
2010-05-19 15:10:00,49.42,49.48,49.39,49.41,46800.0,41.6836,41.7342,41.6583,41.6752,46800.0
2010-05-19 15:15:00,49.41,49.57,49.41,49.54,50800.0,41.6752,41.8101,41.6752,41.7848,50800.0
2010-05-19 15:20:00,49.57,49.59,49.46,49.49,48400.0,41.8101,41.827,41.7173,41.7426,48400.0
2010-05-19 15:25:00,49.5,49.66,49.47,49.65,141900.0,41.7511,41.886,41.7258,41.8776,141900.0
2010-05-19 15:30:00,49.67,49.7,49.59,49.66,47900.0,41.8945,41.9198,41.827,41.886,47900.0
2010-05-19 15:35:00,49.65,49.82,49.59,49.81,73700.0,41.8776,42.021,41.827,42.0125,73700.0
2010-05-19 15:40:00,49.81,49.85,49.68,49.76,57900.0,42.0125,42.0463,41.9029,41.9704,57900.0
2010-05-19 15:45:00,49.76,49.81,49.68,49.72,38700.0,41.9704,42.0125,41.9029,41.9366,38700.0
2010-05-19 15:50:00,49.73,49.77,49.68,49.74,53900.0,41.9451,41.9788,41.9029,41.9535,53900.0
2010-05-19 15:55:00,49.73,49.73,49.6,49.61,153400.0,41.9451,41.9451,41.8354,41.8439,153400.0
2010-05-20 09:30:00,48.57,48.72,48.43,48.67,167400.0,40.9667,41.0932,40.8486,41.051,167400.0
2010-05-20 09:35:00,48.66,48.78,48.57,48.75,120900.0,41.0426,41.1438,40.9667,41.1185,120900.0
2010-05-20 09:40:00,48.73,48.73,48.54,48.58,54200.0,41.1016,41.1016,40.9414,40.9751,54200.0
2010-05-20 09:45:00,48.58,48.71,48.53,48.7,93500.0,40.9751,41.0847,40.9329,41.0763,93500.0
2010-05-20 09:50:00,48.71,48.83,48.71,48.77,47300.0,41.0847,41.186,41.0847,41.1354,47300.0
2010-05-20 09:55:00,48.78,48.81,48.68,48.69,36900.0,41.1438,41.1691,41.0594,41.0679,36900.0
2010-05-20 10:00:00,48.7,48.76,48.58,48.65,116700.0,41.0763,41.1269,40.9751,41.0341,116700.0
2010-05-20 10:05:00,48.65,48.8,48.63,48.63,80400.0,41.0341,41.1607,41.0173,41.0173,80400.0
2010-05-20 10:10:00,48.63,48.66,48.44,48.46,85800.0,41.0173,41.0426,40.857,40.8739,85800.0
2010-05-20 10:15:00,48.45,48.48,48.34,48.44,100200.0,40.8654,40.8907,40.7727,40.857,100200.0
2010-05-20 10:20:00,48.44,48.44,48.1,48.12,98900.0,40.857,40.857,40.5702,40.5871,98900.0
2010-05-20 10:25:00,48.12,48.26,48.05,48.24,133000.0,40.5871,40.7052,40.5281,40.6883,133000.0
2010-05-20 10:30:00,48.25,48.42,48.23,48.38,74300.0,40.6968,40.8401,40.6799,40.8064,74300.0
2010-05-20 10:35:00,48.38,48.43,48.32,48.33,83000.0,40.8064,40.8486,40.7558,40.7642,83000.0
2010-05-20 10:40:00,48.33,48.33,48.19,48.31,74300.0,40.7642,40.7642,40.6461,40.7474,74300.0
2010-05-20 10:45:00,48.31,48.39,48.27,48.3,68700.0,40.7474,40.8148,40.7136,40.7389,68700.0
2010-05-20 10:50:00,48.31,48.5,48.31,48.44,78600.0,40.7474,40.9076,40.7474,40.857,78600.0
2010-05-20 10:55:00,48.43,48.44,48.36,48.36,80500.0,40.8486,40.857,40.7895,40.7895,80500.0
2010-05-20 11:00:00,48.36,48.45,48.33,48.37,39400.0,40.7895,40.8654,40.7642,40.798,39400.0
2010-05-20 11:05:00,48.37,48.55,48.36,48.52,47700.0,40.798,40.9498,40.7895,40.9245,47700.0
2010-05-20 11:10:00,48.51,48.52,48.39,48.42,29300.0,40.9161,40.9245,40.8148,40.8401,29300.0
2010-05-20 11:15:00,48.41,48.41,48.3,48.35,71300.0,40.8317,40.8317,40.7389,40.7811,71300.0
2010-05-20 11:20:00,48.36,48.48,48.32,48.44,41800.0,40.7895,40.8907,40.7558,40.857,41800.0
2010-05-20 11:25:00,48.44,48.58,48.38,48.58,46600.0,40.857,40.9751,40.8064,40.9751,46600.0
2010-05-20 11:30:00,48.58,48.6,48.53,48.57,28900.0,40.9751,40.992,40.9329,40.9667,28900.0
2010-05-20 11:35:00,48.58,48.63,48.5,48.6,84400.0,40.9751,41.0173,40.9076,40.992,84400.0
2010-05-20 11:40:00,48.59,48.61,48.5,48.53,41600.0,40.9835,41.0004,40.9076,40.9329,41600.0
2010-05-20 11:45:00,48.54,48.59,48.53,48.54,49500.0,40.9414,40.9835,40.9329,40.9414,49500.0
2010-05-20 11:50:00,48.54,48.59,48.49,48.53,60200.0,40.9414,40.9835,40.8992,40.9329,60200.0
2010-05-20 11:55:00,48.53,48.54,48.41,48.44,63500.0,40.9329,40.9414,40.8317,40.857,63500.0
2010-05-20 12:00:00,48.42,48.47,48.37,48.42,85100.0,40.8401,40.8823,40.798,40.8401,85100.0
2010-05-20 12:05:00,48.42,48.52,48.42,48.5,43600.0,40.8401,40.9245,40.8401,40.9076,43600.0
2010-05-20 12:10:00,48.48,48.49,48.39,48.39,53800.0,40.8907,40.8992,40.8148,40.8148,53800.0
2010-05-20 12:15:00,48.38,48.38,48.26,48.32,44500.0,40.8064,40.8064,40.7052,40.7558,44500.0
2010-05-20 12:20:00,48.32,48.39,48.29,48.29,34100.0,40.7558,40.8148,40.7305,40.7305,34100.0
2010-05-20 12:25:00,48.28,48.35,48.27,48.3,54300.0,40.7221,40.7811,40.7136,40.7389,54300.0
2010-05-20 12:30:00,48.31,48.33,48.23,48.23,65300.0,40.7474,40.7642,40.6799,40.6799,65300.0
2010-05-20 12:35:00,48.22,48.33,48.2,48.32,49700.0,40.6714,40.7642,40.6546,40.7558,49700.0
2010-05-20 12:40:00,48.32,48.32,48.26,48.26,25500.0,40.7558,40.7558,40.7052,40.7052,25500.0
2010-05-20 12:45:00,48.24,48.3,48.19,48.2,83200.0,40.6883,40.7389,40.6461,40.6546,83200.0
2010-05-20 12:50:00,48.19,48.2,48.07,48.08,65200.0,40.6461,40.6546,40.5449,40.5534,65200.0
2010-05-20 12:55:00,48.08,48.13,47.91,47.94,175200.0,40.5534,40.5955,40.41,40.4353,175200.0
2010-05-20 13:00:00,47.92,48.1,47.89,48.09,75000.0,40.4184,40.5702,40.3931,40.5618,75000.0
2010-05-20 13:05:00,48.08,48.15,48.05,48.11,56300.0,40.5534,40.6124,40.5281,40.5787,56300.0
2010-05-20 13:10:00,48.11,48.21,48.1,48.17,59900.0,40.5787,40.663,40.5702,40.6293,59900.0
2010-05-20 13:15:00,48.16,48.22,48.12,48.22,29900.0,40.6208,40.6714,40.5871,40.6714,29900.0
2010-05-20 13:20:00,48.22,48.34,48.18,48.33,51500.0,40.6714,40.7727,40.6377,40.7642,51500.0
2010-05-20 13:25:00,48.33,48.5,48.28,48.4,100500.0,40.7642,40.9076,40.7221,40.8233,100500.0
2010-05-20 13:30:00,48.4,48.58,48.37,48.45,84800.0,40.8233,40.9751,40.798,40.8654,84800.0
2010-05-20 13:35:00,48.44,48.46,48.38,48.38,29900.0,40.857,40.8739,40.8064,40.8064,29900.0
2010-05-20 13:40:00,48.38,48.53,48.38,48.53,42600.0,40.8064,40.9329,40.8064,40.9329,42600.0
2010-05-20 13:45:00,48.56,48.57,48.41,48.42,34300.0,40.9582,40.9667,40.8317,40.8401,34300.0
2010-05-20 13:50:00,48.44,48.49,48.35,48.4,23100.0,40.857,40.8992,40.7811,40.8233,23100.0
2010-05-20 13:55:00,48.4,48.44,48.29,48.36,21400.0,40.8233,40.857,40.7305,40.7895,21400.0
2010-05-20 14:00:00,48.35,48.39,48.16,48.19,30700.0,40.7811,40.8148,40.6208,40.6461,30700.0
2010-05-20 14:05:00,48.17,48.26,48.11,48.26,69000.0,40.6293,40.7052,40.5787,40.7052,69000.0
2010-05-20 14:10:00,48.26,48.46,48.26,48.46,25800.0,40.7052,40.8739,40.7052,40.8739,25800.0
2010-05-20 14:15:00,48.44,48.52,48.36,48.51,30100.0,40.857,40.9245,40.7895,40.9161,30100.0
2010-05-20 14:20:00,48.51,48.65,48.49,48.58,74700.0,40.9161,41.0341,40.8992,40.9751,74700.0
2010-05-20 14:25:00,48.57,48.6,48.39,48.47,51900.0,40.9667,40.992,40.8148,40.8823,51900.0
2010-05-20 14:30:00,48.46,48.6,48.38,48.57,53000.0,40.8739,40.992,40.8064,40.9667,53000.0
2010-05-20 14:35:00,48.58,48.68,48.53,48.67,52300.0,40.9751,41.0594,40.9329,41.051,52300.0
2010-05-20 14:40:00,48.67,48.77,48.56,48.65,49300.0,41.051,41.1354,40.9582,41.0341,49300.0
2010-05-20 14:45:00,48.65,48.75,48.58,48.67,24000.0,41.0341,41.1185,40.9751,41.051,24000.0
2010-05-20 14:50:00,48.67,48.83,48.65,48.72,48400.0,41.051,41.186,41.0341,41.0932,48400.0
2010-05-20 14:55:00,48.74,48.77,48.52,48.52,53400.0,41.11,41.1354,40.9245,40.9245,53400.0
2010-05-20 15:00:00,48.54,48.62,48.53,48.59,28600.0,40.9414,41.0088,40.9329,40.9835,28600.0
2010-05-20 15:05:00,48.58,48.59,48.37,48.52,33900.0,40.9751,40.9835,40.798,40.9245,33900.0
2010-05-20 15:10:00,48.53,48.53,48.39,48.45,38100.0,40.9329,40.9329,40.8148,40.8654,38100.0
2010-05-20 15:15:00,48.45,48.54,48.38,48.48,68500.0,40.8654,40.9414,40.8064,40.8907,68500.0
2010-05-20 15:20:00,48.49,48.62,48.41,48.61,32100.0,40.8992,41.0088,40.8317,41.0004,32100.0
2010-05-20 15:25:00,48.61,48.63,48.49,48.49,63500.0,41.0004,41.0173,40.8992,40.8992,63500.0
2010-05-20 15:30:00,48.5,48.57,48.47,48.55,31900.0,40.9076,40.9667,40.8823,40.9498,31900.0
2010-05-20 15:35:00,48.55,48.55,48.39,48.43,27200.0,40.9498,40.9498,40.8148,40.8486,27200.0
2010-05-20 15:40:00,48.44,48.47,48.33,48.35,31800.0,40.857,40.8823,40.7642,40.7811,31800.0
2010-05-20 15:45:00,48.32,48.32,48.15,48.27,41800.0,40.7558,40.7558,40.6124,40.7136,41800.0
2010-05-20 15:50:00,48.26,48.26,48.09,48.1,81500.0,40.7052,40.7052,40.5618,40.5702,81500.0
2010-05-20 15:55:00,48.1,48.11,47.85,47.85,109600.0,40.5702,40.5787,40.3594,40.3594,109600.0
2010-05-21 09:30:00,47.14,47.28,47.02,47.16,185900.0,39.7605,39.8786,39.6593,39.7774,185900.0
2010-05-21 09:35:00,47.16,47.6,47.15,47.59,141500.0,39.7774,40.1485,39.769,40.1401,141500.0
2010-05-21 09:40:00,47.58,47.72,47.53,47.6,96000.0,40.1316,40.2497,40.0895,40.1485,96000.0
2010-05-21 09:45:00,47.63,47.73,47.56,47.71,93500.0,40.1738,40.2582,40.1148,40.2413,93500.0
2010-05-21 09:50:00,47.7,47.93,47.7,47.88,158900.0,40.2329,40.4268,40.2329,40.3847,158900.0
2010-05-21 09:55:00,47.9,48.12,47.86,47.96,63500.0,40.4015,40.5871,40.3678,40.4522,63500.0
2010-05-21 10:00:00,47.94,48.08,47.86,48.03,38800.0,40.4353,40.5534,40.3678,40.5112,38800.0
2010-05-21 10:05:00,48.05,48.21,48.04,48.07,138900.0,40.5281,40.663,40.5196,40.5449,138900.0
2010-05-21 10:10:00,48.07,48.14,47.88,48.01,101000.0,40.5449,40.604,40.3847,40.4943,101000.0
2010-05-21 10:15:00,48.0,48.08,47.89,47.93,53400.0,40.4859,40.5534,40.3931,40.4268,53400.0
2010-05-21 10:20:00,47.93,47.93,47.75,47.77,43800.0,40.4268,40.4268,40.275,40.2919,43800.0
2010-05-21 10:25:00,47.76,47.87,47.69,47.72,78900.0,40.2835,40.3762,40.2244,40.2497,78900.0
2010-05-21 10:30:00,47.73,47.85,47.67,47.85,67100.0,40.2582,40.3594,40.2075,40.3594,67100.0
2010-05-21 10:35:00,47.86,47.98,47.83,47.95,47400.0,40.3678,40.469,40.3425,40.4437,47400.0
2010-05-21 10:40:00,47.97,48.04,47.87,47.88,37300.0,40.4606,40.5196,40.3762,40.3847,37300.0
2010-05-21 10:45:00,47.89,47.97,47.83,47.86,21900.0,40.3931,40.4606,40.3425,40.3678,21900.0
2010-05-21 10:50:00,47.85,47.94,47.78,47.89,42000.0,40.3594,40.4353,40.3003,40.3931,42000.0
2010-05-21 10:55:00,47.9,47.95,47.82,47.91,31600.0,40.4015,40.4437,40.3341,40.41,31600.0
2010-05-21 11:00:00,47.9,48.07,47.9,48.03,105800.0,40.4015,40.5449,40.4015,40.5112,105800.0
2010-05-21 11:05:00,48.03,48.1,48.01,48.05,40000.0,40.5112,40.5702,40.4943,40.5281,40000.0
2010-05-21 11:10:00,48.05,48.05,47.96,48.04,43200.0,40.5281,40.5281,40.4522,40.5196,43200.0
2010-05-21 11:15:00,48.05,48.19,48.01,48.18,52800.0,40.5281,40.6461,40.4943,40.6377,52800.0
2010-05-21 11:20:00,48.17,48.34,48.14,48.32,64500.0,40.6293,40.7727,40.604,40.7558,64500.0
2010-05-21 11:25:00,48.32,48.33,48.19,48.27,56100.0,40.7558,40.7642,40.6461,40.7136,56100.0
2010-05-21 11:30:00,48.26,48.31,48.19,48.25,70800.0,40.7052,40.7474,40.6461,40.6968,70800.0
2010-05-21 11:35:00,48.27,48.44,48.25,48.43,54200.0,40.7136,40.857,40.6968,40.8486,54200.0
2010-05-21 11:40:00,48.44,48.51,48.4,48.49,57300.0,40.857,40.9161,40.8233,40.8992,57300.0
2010-05-21 11:45:00,48.48,48.57,48.44,48.46,70300.0,40.8907,40.9667,40.857,40.8739,70300.0
2010-05-21 11:50:00,48.46,48.6,48.46,48.5,74400.0,40.8739,40.992,40.8739,40.9076,74400.0
2010-05-21 11:55:00,48.49,48.52,48.42,48.45,64000.0,40.8992,40.9245,40.8401,40.8654,64000.0
2010-05-21 12:00:00,48.45,48.46,48.29,48.38,63900.0,40.8654,40.8739,40.7305,40.8064,63900.0
2010-05-21 12:05:00,48.37,48.41,48.33,48.34,43200.0,40.798,40.8317,40.7642,40.7727,43200.0
2010-05-21 12:10:00,48.35,48.37,48.27,48.32,47800.0,40.7811,40.798,40.7136,40.7558,47800.0
2010-05-21 12:15:00,48.33,48.45,48.33,48.45,17900.0,40.7642,40.8654,40.7642,40.8654,17900.0
2010-05-21 12:20:00,48.47,48.52,48.4,48.47,47200.0,40.8823,40.9245,40.8233,40.8823,47200.0
2010-05-21 12:25:00,48.47,48.5,48.42,48.42,17400.0,40.8823,40.9076,40.8401,40.8401,17400.0
2010-05-21 12:30:00,48.43,48.45,48.3,48.32,74500.0,40.8486,40.8654,40.7389,40.7558,74500.0
2010-05-21 12:35:00,48.32,48.44,48.32,48.41,35900.0,40.7558,40.857,40.7558,40.8317,35900.0
2010-05-21 12:40:00,48.4,48.47,48.39,48.39,34100.0,40.8233,40.8823,40.8148,40.8148,34100.0
2010-05-21 12:45:00,48.39,48.39,48.2,48.21,45700.0,40.8148,40.8148,40.6546,40.663,45700.0
2010-05-21 12:50:00,48.21,48.33,48.19,48.33,36300.0,40.663,40.7642,40.6461,40.7642,36300.0
2010-05-21 12:55:00,48.32,48.32,48.23,48.25,47300.0,40.7558,40.7558,40.6799,40.6968,47300.0
2010-05-21 13:00:00,48.23,48.25,48.12,48.14,30400.0,40.6799,40.6968,40.5871,40.604,30400.0
2010-05-21 13:05:00,48.15,48.22,48.13,48.22,19800.0,40.6124,40.6714,40.5955,40.6714,19800.0
2010-05-21 13:10:00,48.22,48.29,48.2,48.25,15700.0,40.6714,40.7305,40.6546,40.6968,15700.0
2010-05-21 13:15:00,48.25,48.32,48.21,48.22,97100.0,40.6968,40.7558,40.663,40.6714,97100.0
2010-05-21 13:20:00,48.24,48.24,48.08,48.13,65000.0,40.6883,40.6883,40.5534,40.5955,65000.0
2010-05-21 13:25:00,48.12,48.16,48.08,48.13,78000.0,40.5871,40.6208,40.5534,40.5955,78000.0
2010-05-21 13:30:00,48.14,48.25,48.11,48.25,36100.0,40.604,40.6968,40.5787,40.6968,36100.0
2010-05-21 13:35:00,48.27,48.28,48.19,48.23,17000.0,40.7136,40.7221,40.6461,40.6799,17000.0
2010-05-21 13:40:00,48.21,48.27,48.21,48.24,32100.0,40.663,40.7136,40.663,40.6883,32100.0
2010-05-21 13:45:00,48.24,48.3,48.23,48.3,39700.0,40.6883,40.7389,40.6799,40.7389,39700.0
2010-05-21 13:50:00,48.29,48.32,48.26,48.28,20300.0,40.7305,40.7558,40.7052,40.7221,20300.0
2010-05-21 13:55:00,48.28,48.3,48.24,48.28,22400.0,40.7221,40.7389,40.6883,40.7221,22400.0
2010-05-21 14:00:00,48.29,48.34,48.21,48.23,32000.0,40.7305,40.7727,40.663,40.6799,32000.0
2010-05-21 14:05:00,48.24,48.24,48.11,48.17,27100.0,40.6883,40.6883,40.5787,40.6293,27100.0
2010-05-21 14:10:00,48.19,48.2,48.1,48.1,34000.0,40.6461,40.6546,40.5702,40.5702,34000.0
2010-05-21 14:15:00,48.11,48.11,48.0,48.06,80700.0,40.5787,40.5787,40.4859,40.5365,80700.0
2010-05-21 14:20:00,48.06,48.08,47.99,48.06,98700.0,40.5365,40.5534,40.4775,40.5365,98700.0
2010-05-21 14:25:00,48.05,48.12,48.03,48.09,64800.0,40.5281,40.5871,40.5112,40.5618,64800.0
2010-05-21 14:30:00,48.09,48.15,48.09,48.14,31100.0,40.5618,40.6124,40.5618,40.604,31100.0
2010-05-21 14:35:00,48.15,48.16,48.03,48.06,50000.0,40.6124,40.6208,40.5112,40.5365,50000.0
2010-05-21 14:40:00,48.07,48.11,48.0,48.02,56300.0,40.5449,40.5787,40.4859,40.5028,56300.0
2010-05-21 14:45:00,47.99,47.99,47.82,47.94,67200.0,40.4775,40.4775,40.3341,40.4353,67200.0
2010-05-21 14:50:00,47.94,47.96,47.88,47.88,90200.0,40.4353,40.4522,40.3847,40.3847,90200.0
2010-05-21 14:55:00,47.87,47.99,47.84,47.98,107500.0,40.3762,40.4775,40.3509,40.469,107500.0
2010-05-21 15:00:00,47.98,48.05,47.95,48.03,61000.0,40.469,40.5281,40.4437,40.5112,61000.0
2010-05-21 15:05:00,48.03,48.06,47.96,47.96,45400.0,40.5112,40.5365,40.4522,40.4522,45400.0
2010-05-21 15:10:00,47.95,47.97,47.85,47.87,47300.0,40.4437,40.4606,40.3594,40.3762,47300.0
2010-05-21 15:15:00,47.86,47.87,47.7,47.77,67500.0,40.3678,40.3762,40.2329,40.2919,67500.0
2010-05-21 15:20:00,47.77,48.0,47.77,47.95,155800.0,40.2919,40.4859,40.2919,40.4437,155800.0
2010-05-21 15:25:00,47.94,47.99,47.88,47.9,71200.0,40.4353,40.4775,40.3847,40.4015,71200.0
2010-05-21 15:30:00,47.91,47.91,47.78,47.82,68500.0,40.41,40.41,40.3003,40.3341,68500.0
2010-05-21 15:35:00,47.83,47.88,47.77,47.82,80800.0,40.3425,40.3847,40.2919,40.3341,80800.0
2010-05-21 15:40:00,47.82,48.07,47.8,48.04,119400.0,40.3341,40.5449,40.3172,40.5196,119400.0
2010-05-21 15:45:00,48.05,48.22,48.01,48.05,160400.0,40.5281,40.6714,40.4943,40.5281,160400.0
2010-05-21 15:50:00,48.05,48.32,48.05,48.27,141900.0,40.5281,40.7558,40.5281,40.7136,141900.0
2010-05-21 15:55:00,48.26,48.38,48.25,48.38,214700.0,40.7052,40.8064,40.6968,40.8064,214700.0
2010-05-24 09:30:00,48.23,48.32,48.03,48.3,277000.0,40.6799,40.7558,40.5112,40.7389,277000.0
2010-05-24 09:35:00,48.31,48.46,48.3,48.35,25000.0,40.7474,40.8739,40.7389,40.7811,25000.0
2010-05-24 09:40:00,48.35,48.36,48.13,48.13,34600.0,40.7811,40.7895,40.5955,40.5955,34600.0
2010-05-24 09:45:00,48.13,48.29,48.13,48.28,38600.0,40.5955,40.7305,40.5955,40.7221,38600.0
2010-05-24 09:50:00,48.28,48.33,48.2,48.23,44400.0,40.7221,40.7642,40.6546,40.6799,44400.0
2010-05-24 09:55:00,48.24,48.28,48.16,48.23,38100.0,40.6883,40.7221,40.6208,40.6799,38100.0
2010-05-24 10:00:00,48.25,48.37,48.12,48.2,103200.0,40.6968,40.798,40.5871,40.6546,103200.0
2010-05-24 10:05:00,48.23,48.41,48.23,48.35,34700.0,40.6799,40.8317,40.6799,40.7811,34700.0
2010-05-24 10:10:00,48.35,48.44,48.31,48.44,96400.0,40.7811,40.857,40.7474,40.857,96400.0
2010-05-24 10:15:00,48.44,48.46,48.4,48.46,129200.0,40.857,40.8739,40.8233,40.8739,129200.0
2010-05-24 10:20:00,48.45,48.49,48.38,48.41,83000.0,40.8654,40.8992,40.8064,40.8317,83000.0
2010-05-24 10:25:00,48.42,48.47,48.39,48.46,21000.0,40.8401,40.8823,40.8148,40.8739,21000.0
2010-05-24 10:30:00,48.47,48.55,48.44,48.53,29800.0,40.8823,40.9498,40.857,40.9329,29800.0
2010-05-24 10:35:00,48.54,48.56,48.51,48.55,27700.0,40.9414,40.9582,40.9161,40.9498,27700.0
2010-05-24 10:40:00,48.56,48.58,48.49,48.51,59600.0,40.9582,40.9751,40.8992,40.9161,59600.0
2010-05-24 10:45:00,48.5,48.5,48.43,48.45,41100.0,40.9076,40.9076,40.8486,40.8654,41100.0
2010-05-24 10:50:00,48.46,48.47,48.38,48.38,52600.0,40.8739,40.8823,40.8064,40.8064,52600.0
2010-05-24 10:55:00,48.39,48.45,48.38,48.43,50200.0,40.8148,40.8654,40.8064,40.8486,50200.0
2010-05-24 11:00:00,48.43,48.43,48.36,48.41,20000.0,40.8486,40.8486,40.7895,40.8317,20000.0
2010-05-24 11:05:00,48.42,48.47,48.42,48.45,11100.0,40.8401,40.8823,40.8401,40.8654,11100.0
2010-05-24 11:10:00,48.47,48.5,48.38,48.38,51800.0,40.8823,40.9076,40.8064,40.8064,51800.0
2010-05-24 11:15:00,48.38,48.39,48.31,48.37,44200.0,40.8064,40.8148,40.7474,40.798,44200.0
2010-05-24 11:20:00,48.36,48.4,48.34,48.39,11500.0,40.7895,40.8233,40.7727,40.8148,11500.0
2010-05-24 11:25:00,48.38,48.39,48.33,48.37,29200.0,40.8064,40.8148,40.7642,40.798,29200.0
2010-05-24 11:30:00,48.37,48.38,48.32,48.37,27500.0,40.798,40.8064,40.7558,40.798,27500.0
2010-05-24 11:35:00,48.38,48.45,48.37,48.42,25900.0,40.8064,40.8654,40.798,40.8401,25900.0
2010-05-24 11:40:00,48.42,48.51,48.4,48.47,62500.0,40.8401,40.9161,40.8233,40.8823,62500.0
2010-05-24 11:45:00,48.47,48.54,48.47,48.54,33700.0,40.8823,40.9414,40.8823,40.9414,33700.0
2010-05-24 11:50:00,48.54,48.54,48.45,48.47,26800.0,40.9414,40.9414,40.8654,40.8823,26800.0
2010-05-24 11:55:00,48.47,48.54,48.43,48.51,40000.0,40.8823,40.9414,40.8486,40.9161,40000.0
2010-05-24 12:00:00,48.5,48.53,48.48,48.53,21000.0,40.9076,40.9329,40.8907,40.9329,21000.0
2010-05-24 12:05:00,48.54,48.63,48.53,48.59,37400.0,40.9414,41.0173,40.9329,40.9835,37400.0
2010-05-24 12:10:00,48.61,48.63,48.58,48.6,31800.0,41.0004,41.0173,40.9751,40.992,31800.0
2010-05-24 12:15:00,48.6,48.62,48.52,48.54,171000.0,40.992,41.0088,40.9245,40.9414,171000.0
2010-05-24 12:20:00,48.53,48.54,48.48,48.51,18700.0,40.9329,40.9414,40.8907,40.9161,18700.0
2010-05-24 12:25:00,48.52,48.57,48.51,48.56,24400.0,40.9245,40.9667,40.9161,40.9582,24400.0
2010-05-24 12:30:00,48.56,48.62,48.54,48.54,52800.0,40.9582,41.0088,40.9414,40.9414,52800.0
2010-05-24 12:35:00,48.54,48.55,48.49,48.5,32800.0,40.9414,40.9498,40.8992,40.9076,32800.0
2010-05-24 12:40:00,48.51,48.52,48.46,48.48,15600.0,40.9161,40.9245,40.8739,40.8907,15600.0
2010-05-24 12:45:00,48.48,48.53,48.47,48.53,27800.0,40.8907,40.9329,40.8823,40.9329,27800.0
2010-05-24 12:50:00,48.54,48.64,48.53,48.58,23600.0,40.9414,41.0257,40.9329,40.9751,23600.0
2010-05-24 12:55:00,48.59,48.6,48.58,48.59,14400.0,40.9835,40.992,40.9751,40.9835,14400.0
2010-05-24 13:00:00,48.59,48.63,48.57,48.58,30900.0,40.9835,41.0173,40.9667,40.9751,30900.0
2010-05-24 13:05:00,48.56,48.56,48.5,48.5,13900.0,40.9582,40.9582,40.9076,40.9076,13900.0
2010-05-24 13:10:00,48.5,48.55,48.49,48.52,23400.0,40.9076,40.9498,40.8992,40.9245,23400.0
2010-05-24 13:15:00,48.52,48.52,48.46,48.48,18100.0,40.9245,40.9245,40.8739,40.8907,18100.0
2010-05-24 13:20:00,48.49,48.53,48.47,48.51,19600.0,40.8992,40.9329,40.8823,40.9161,19600.0
2010-05-24 13:25:00,48.53,48.6,48.51,48.53,45200.0,40.9329,40.992,40.9161,40.9329,45200.0
2010-05-24 13:30:00,48.53,48.57,48.47,48.49,15000.0,40.9329,40.9667,40.8823,40.8992,15000.0
2010-05-24 13:35:00,48.47,48.5,48.46,48.47,28800.0,40.8823,40.9076,40.8739,40.8823,28800.0
2010-05-24 13:40:00,48.46,48.51,48.45,48.45,32200.0,40.8739,40.9161,40.8654,40.8654,32200.0
2010-05-24 13:45:00,48.45,48.47,48.38,48.41,33400.0,40.8654,40.8823,40.8064,40.8317,33400.0
2010-05-24 13:50:00,48.41,48.44,48.37,48.42,31200.0,40.8317,40.857,40.798,40.8401,31200.0
2010-05-24 13:55:00,48.41,48.45,48.38,48.44,24400.0,40.8317,40.8654,40.8064,40.857,24400.0
2010-05-24 14:00:00,48.44,48.46,48.39,48.41,22500.0,40.857,40.8739,40.8148,40.8317,22500.0
2010-05-24 14:05:00,48.41,48.44,48.37,48.44,34900.0,40.8317,40.857,40.798,40.857,34900.0
2010-05-24 14:10:00,48.44,48.53,48.44,48.49,18900.0,40.857,40.9329,40.857,40.8992,18900.0
2010-05-24 14:15:00,48.51,48.51,48.48,48.49,14300.0,40.9161,40.9161,40.8907,40.8992,14300.0
2010-05-24 14:20:00,48.48,48.49,48.43,48.48,51300.0,40.8907,40.8992,40.8486,40.8907,51300.0
2010-05-24 14:25:00,48.47,48.51,48.43,48.49,36800.0,40.8823,40.9161,40.8486,40.8992,36800.0
2010-05-24 14:30:00,48.49,48.51,48.41,48.51,30900.0,40.8992,40.9161,40.8317,40.9161,30900.0
2010-05-24 14:35:00,48.51,48.53,48.43,48.46,30800.0,40.9161,40.9329,40.8486,40.8739,30800.0
2010-05-24 14:40:00,48.44,48.47,48.41,48.43,28300.0,40.857,40.8823,40.8317,40.8486,28300.0
2010-05-24 14:45:00,48.43,48.43,48.33,48.34,47600.0,40.8486,40.8486,40.7642,40.7727,47600.0
2010-05-24 14:50:00,48.34,48.42,48.33,48.42,47900.0,40.7727,40.8401,40.7642,40.8401,47900.0
2010-05-24 14:55:00,48.42,48.43,48.36,48.37,37000.0,40.8401,40.8486,40.7895,40.798,37000.0
2010-05-24 15:00:00,48.36,48.4,48.28,48.29,37000.0,40.7895,40.8233,40.7221,40.7305,37000.0
2010-05-24 15:05:00,48.29,48.32,48.23,48.23,39400.0,40.7305,40.7558,40.6799,40.6799,39400.0
2010-05-24 15:10:00,48.21,48.29,48.19,48.29,51600.0,40.663,40.7305,40.6461,40.7305,51600.0
2010-05-24 15:15:00,48.28,48.32,48.27,48.28,50300.0,40.7221,40.7558,40.7136,40.7221,50300.0
2010-05-24 15:20:00,48.28,48.34,48.27,48.33,38000.0,40.7221,40.7727,40.7136,40.7642,38000.0
2010-05-24 15:25:00,48.33,48.34,48.28,48.3,34600.0,40.7642,40.7727,40.7221,40.7389,34600.0
2010-05-24 15:30:00,48.3,48.4,48.27,48.38,23300.0,40.7389,40.8233,40.7136,40.8064,23300.0
2010-05-24 15:35:00,48.39,48.39,48.34,48.36,28200.0,40.8148,40.8148,40.7727,40.7895,28200.0
2010-05-24 15:40:00,48.36,48.43,48.35,48.39,85800.0,40.7895,40.8486,40.7811,40.8148,85800.0
2010-05-24 15:45:00,48.38,48.39,48.21,48.23,83000.0,40.8064,40.8148,40.663,40.6799,83000.0
2010-05-24 15:50:00,48.23,48.23,48.05,48.07,75500.0,40.6799,40.6799,40.5281,40.5449,75500.0
2010-05-24 15:55:00,48.05,48.07,47.98,47.99,105300.0,40.5281,40.5449,40.469,40.4775,105300.0
2010-05-25 09:30:00,46.86,47.0,46.79,46.94,144600.0,39.5243,39.6424,39.4653,39.5918,144600.0
2010-05-25 09:35:00,46.94,46.94,46.71,46.71,91300.0,39.5918,39.5918,39.3978,39.3978,91300.0
2010-05-25 09:40:00,46.71,46.79,46.57,46.76,92900.0,39.3978,39.4653,39.2797,39.44,92900.0
2010-05-25 09:45:00,46.75,46.93,46.72,46.89,115600.0,39.4316,39.5834,39.4063,39.5497,115600.0
2010-05-25 09:50:00,46.9,46.96,46.84,46.88,55000.0,39.5581,39.6087,39.5075,39.5412,55000.0
2010-05-25 09:55:00,46.88,46.97,46.83,46.92,68600.0,39.5412,39.6171,39.499,39.575,68600.0
2010-05-25 10:00:00,46.85,47.15,46.83,47.15,139700.0,39.5159,39.769,39.499,39.769,139700.0
2010-05-25 10:05:00,47.14,47.15,46.94,46.98,80100.0,39.7605,39.769,39.5918,39.6256,80100.0
2010-05-25 10:10:00,46.98,47.05,46.94,47.03,48700.0,39.6256,39.6846,39.5918,39.6677,48700.0
2010-05-25 10:15:00,47.03,47.2,47.03,47.12,75300.0,39.6677,39.8111,39.6677,39.7436,75300.0
2010-05-25 10:20:00,47.14,47.17,46.99,47.1,74100.0,39.7605,39.7858,39.634,39.7268,74100.0
2010-05-25 10:25:00,47.11,47.16,47.01,47.03,71600.0,39.7352,39.7774,39.6509,39.6677,71600.0
2010-05-25 10:30:00,47.01,47.1,46.96,46.99,67900.0,39.6509,39.7268,39.6087,39.634,67900.0
2010-05-25 10:35:00,46.99,47.09,46.97,47.0,59100.0,39.634,39.7183,39.6171,39.6424,59100.0
2010-05-25 10:40:00,47.0,47.03,46.92,46.93,58700.0,39.6424,39.6677,39.575,39.5834,58700.0
2010-05-25 10:45:00,46.93,46.97,46.88,46.91,134200.0,39.5834,39.6171,39.5412,39.5665,134200.0
2010-05-25 10:50:00,46.91,46.97,46.86,46.91,55400.0,39.5665,39.6171,39.5243,39.5665,55400.0
2010-05-25 10:55:00,46.91,47.03,46.91,47.03,46800.0,39.5665,39.6677,39.5665,39.6677,46800.0
2010-05-25 11:00:00,47.05,47.1,47.01,47.09,38700.0,39.6846,39.7268,39.6509,39.7183,38700.0
2010-05-25 11:05:00,47.09,47.27,47.09,47.18,120800.0,39.7183,39.8702,39.7183,39.7943,120800.0
2010-05-25 11:10:00,47.18,47.18,47.09,47.14,66500.0,39.7943,39.7943,39.7183,39.7605,66500.0
2010-05-25 11:15:00,47.15,47.18,47.06,47.07,86300.0,39.769,39.7943,39.693,39.7015,86300.0
2010-05-25 11:20:00,47.07,47.12,47.03,47.1,95300.0,39.7015,39.7436,39.6677,39.7268,95300.0
2010-05-25 11:25:00,47.09,47.21,47.08,47.16,46100.0,39.7183,39.8196,39.7099,39.7774,46100.0
2010-05-25 11:30:00,47.16,47.18,47.08,47.08,44200.0,39.7774,39.7943,39.7099,39.7099,44200.0
2010-05-25 11:35:00,47.07,47.09,47.03,47.09,35600.0,39.7015,39.7183,39.6677,39.7183,35600.0
2010-05-25 11:40:00,47.09,47.15,47.05,47.07,44700.0,39.7183,39.769,39.6846,39.7015,44700.0
2010-05-25 11:45:00,47.07,47.12,47.05,47.08,40300.0,39.7015,39.7436,39.6846,39.7099,40300.0
2010-05-25 11:50:00,47.09,47.18,47.08,47.18,16600.0,39.7183,39.7943,39.7099,39.7943,16600.0
2010-05-25 11:55:00,47.19,47.31,47.17,47.28,38000.0,39.8027,39.9039,39.7858,39.8786,38000.0
2010-05-25 12:00:00,47.29,47.4,47.26,47.38,68900.0,39.887,39.9798,39.8617,39.9629,68900.0
2010-05-25 12:05:00,47.36,47.37,47.26,47.26,38600.0,39.9461,39.9545,39.8617,39.8617,38600.0
2010-05-25 12:10:00,47.26,47.38,47.25,47.38,13000.0,39.8617,39.9629,39.8533,39.9629,13000.0
2010-05-25 12:15:00,47.38,47.4,47.29,47.3,37500.0,39.9629,39.9798,39.887,39.8955,37500.0
2010-05-25 12:20:00,47.29,47.32,47.22,47.23,26500.0,39.887,39.9123,39.828,39.8364,26500.0
2010-05-25 12:25:00,47.23,47.33,47.19,47.19,27900.0,39.8364,39.9208,39.8027,39.8027,27900.0
2010-05-25 12:30:00,47.2,47.22,47.14,47.15,26600.0,39.8111,39.828,39.7605,39.769,26600.0
2010-05-25 12:35:00,47.16,47.21,47.14,47.2,17700.0,39.7774,39.8196,39.7605,39.8111,17700.0
2010-05-25 12:40:00,47.21,47.21,47.08,47.09,57900.0,39.8196,39.8196,39.7099,39.7183,57900.0
2010-05-25 12:45:00,47.09,47.21,47.09,47.21,21200.0,39.7183,39.8196,39.7183,39.8196,21200.0
2010-05-25 12:50:00,47.21,47.21,47.17,47.18,11900.0,39.8196,39.8196,39.7858,39.7943,11900.0
2010-05-25 12:55:00,47.19,47.27,47.18,47.22,27500.0,39.8027,39.8702,39.7943,39.828,27500.0
2010-05-25 13:00:00,47.2,47.24,47.12,47.18,39300.0,39.8111,39.8449,39.7436,39.7943,39300.0
2010-05-25 13:05:00,47.18,47.19,47.08,47.1,22500.0,39.7943,39.8027,39.7099,39.7268,22500.0
2010-05-25 13:10:00,47.08,47.11,47.03,47.08,31800.0,39.7099,39.7352,39.6677,39.7099,31800.0
2010-05-25 13:15:00,47.09,47.11,47.03,47.09,22200.0,39.7183,39.7352,39.6677,39.7183,22200.0
2010-05-25 13:20:00,47.09,47.19,47.08,47.14,32100.0,39.7183,39.8027,39.7099,39.7605,32100.0
2010-05-25 13:25:00,47.12,47.16,47.12,47.16,14600.0,39.7436,39.7774,39.7436,39.7774,14600.0
2010-05-25 13:30:00,47.16,47.18,47.06,47.1,26600.0,39.7774,39.7943,39.693,39.7268,26600.0
2010-05-25 13:35:00,47.1,47.13,47.03,47.07,17000.0,39.7268,39.7521,39.6677,39.7015,17000.0
2010-05-25 13:40:00,47.07,47.08,47.0,47.06,39700.0,39.7015,39.7099,39.6424,39.693,39700.0
2010-05-25 13:45:00,47.07,47.1,47.04,47.07,16900.0,39.7015,39.7268,39.6762,39.7015,16900.0
2010-05-25 13:50:00,47.08,47.16,47.05,47.11,21100.0,39.7099,39.7774,39.6846,39.7352,21100.0
2010-05-25 13:55:00,47.11,47.14,47.05,47.1,26500.0,39.7352,39.7605,39.6846,39.7268,26500.0
2010-05-25 14:00:00,47.08,47.12,47.02,47.12,31500.0,39.7099,39.7436,39.6593,39.7436,31500.0
2010-05-25 14:05:00,47.12,47.23,47.1,47.13,61100.0,39.7436,39.8364,39.7268,39.7521,61100.0
2010-05-25 14:10:00,47.15,47.25,47.15,47.25,29500.0,39.769,39.8533,39.769,39.8533,29500.0
2010-05-25 14:15:00,47.24,47.32,47.2,47.32,70600.0,39.8449,39.9123,39.8111,39.9123,70600.0
2010-05-25 14:20:00,47.32,47.32,47.22,47.29,126100.0,39.9123,39.9123,39.828,39.887,126100.0
2010-05-25 14:25:00,47.31,47.4,47.3,47.32,46700.0,39.9039,39.9798,39.8955,39.9123,46700.0
2010-05-25 14:30:00,47.31,47.39,47.25,47.25,52600.0,39.9039,39.9714,39.8533,39.8533,52600.0
2010-05-25 14:35:00,47.24,47.37,47.24,47.29,74000.0,39.8449,39.9545,39.8449,39.887,74000.0
2010-05-25 14:40:00,47.28,47.46,47.25,47.4,71100.0,39.8786,40.0304,39.8533,39.9798,71100.0
2010-05-25 14:45:00,47.41,47.6,47.39,47.57,72600.0,39.9882,40.1485,39.9714,40.1232,72600.0
2010-05-25 14:50:00,47.57,47.59,47.48,47.58,99800.0,40.1232,40.1401,40.0473,40.1316,99800.0
2010-05-25 14:55:00,47.57,47.57,47.45,47.47,49400.0,40.1232,40.1232,40.022,40.0389,49400.0
2010-05-25 15:00:00,47.47,47.61,47.46,47.51,79100.0,40.0389,40.1569,40.0304,40.0726,79100.0
2010-05-25 15:05:00,47.52,47.67,47.51,47.62,75400.0,40.081,40.2075,40.0726,40.1654,75400.0
2010-05-25 15:10:00,47.63,47.65,47.48,47.5,112700.0,40.1738,40.1907,40.0473,40.0642,112700.0
2010-05-25 15:15:00,47.51,47.54,47.48,47.54,77400.0,40.0726,40.0979,40.0473,40.0979,77400.0
2010-05-25 15:20:00,47.55,47.79,47.55,47.77,115300.0,40.1063,40.3088,40.1063,40.2919,115300.0
2010-05-25 15:25:00,47.77,47.81,47.7,47.77,46200.0,40.2919,40.3256,40.2329,40.2919,46200.0
2010-05-25 15:30:00,47.78,47.89,47.73,47.84,91300.0,40.3003,40.3931,40.2582,40.3509,91300.0
2010-05-25 15:35:00,47.86,47.93,47.74,47.75,90300.0,40.3678,40.4268,40.2666,40.275,90300.0
2010-05-25 15:40:00,47.75,47.88,47.75,47.82,69800.0,40.275,40.3847,40.275,40.3341,69800.0
2010-05-25 15:45:00,47.81,47.92,47.74,47.91,205900.0,40.3256,40.4184,40.2666,40.41,205900.0
2010-05-25 15:50:00,47.9,47.9,47.73,47.83,117800.0,40.4015,40.4015,40.2582,40.3425,117800.0
2010-05-25 15:55:00,47.84,47.97,47.84,47.97,131000.0,40.3509,40.4606,40.3509,40.4606,131000.0
2010-05-25 16:00:00,48.01,48.01,48.01,48.01,19500.0,40.4943,40.4943,40.4943,40.4943,19500.0
2010-05-25 16:05:00,48.01,48.01,48.01,48.01,0.0,40.4943,40.4943,40.4943,40.4943,0.0
2010-05-25 16:10:00,48.01,48.01,48.01,48.01,0.0,40.4943,40.4943,40.4943,40.4943,0.0
2010-05-26 09:30:00,48.31,48.37,48.22,48.33,99400.0,40.7474,40.798,40.6714,40.7642,99400.0
2010-05-26 09:35:00,48.32,48.44,48.28,48.44,39400.0,40.7558,40.857,40.7221,40.857,39400.0
2010-05-26 09:40:00,48.45,48.47,48.37,48.43,67200.0,40.8654,40.8823,40.798,40.8486,67200.0
2010-05-26 09:45:00,48.43,48.43,48.29,48.36,54100.0,40.8486,40.8486,40.7305,40.7895,54100.0
2010-05-26 09:50:00,48.35,48.43,48.31,48.43,60900.0,40.7811,40.8486,40.7474,40.8486,60900.0
2010-05-26 09:55:00,48.43,48.59,48.43,48.54,198100.0,40.8486,40.9835,40.8486,40.9414,198100.0
2010-05-26 10:00:00,48.53,48.63,48.53,48.57,85500.0,40.9329,41.0173,40.9329,40.9667,85500.0
2010-05-26 10:05:00,48.56,48.58,48.5,48.53,52500.0,40.9582,40.9751,40.9076,40.9329,52500.0
2010-05-26 10:10:00,48.54,48.58,48.47,48.57,24500.0,40.9414,40.9751,40.8823,40.9667,24500.0
2010-05-26 10:15:00,48.56,48.65,48.55,48.63,51800.0,40.9582,41.0341,40.9498,41.0173,51800.0
2010-05-26 10:20:00,48.62,48.62,48.53,48.58,27700.0,41.0088,41.0088,40.9329,40.9751,27700.0
2010-05-26 10:25:00,48.58,48.58,48.52,48.55,23800.0,40.9751,40.9751,40.9245,40.9498,23800.0
2010-05-26 10:30:00,48.54,48.61,48.5,48.61,53000.0,40.9414,41.0004,40.9076,41.0004,53000.0
2010-05-26 10:35:00,48.61,48.7,48.57,48.67,12300.0,41.0004,41.0763,40.9667,41.051,12300.0
2010-05-26 10:40:00,48.66,48.69,48.61,48.64,40600.0,41.0426,41.0679,41.0004,41.0257,40600.0
2010-05-26 10:45:00,48.64,48.66,48.58,48.58,30500.0,41.0257,41.0426,40.9751,40.9751,30500.0
2010-05-26 10:50:00,48.59,48.64,48.53,48.54,31500.0,40.9835,41.0257,40.9329,40.9414,31500.0
2010-05-26 10:55:00,48.54,48.54,48.44,48.49,34700.0,40.9414,40.9414,40.857,40.8992,34700.0
2010-05-26 11:00:00,48.49,48.5,48.37,48.4,43000.0,40.8992,40.9076,40.798,40.8233,43000.0
2010-05-26 11:05:00,48.39,48.47,48.35,48.47,32900.0,40.8148,40.8823,40.7811,40.8823,32900.0
2010-05-26 11:10:00,48.47,48.52,48.45,48.5,19800.0,40.8823,40.9245,40.8654,40.9076,19800.0
2010-05-26 11:15:00,48.5,48.51,48.43,48.5,35900.0,40.9076,40.9161,40.8486,40.9076,35900.0
2010-05-26 11:20:00,48.5,48.51,48.37,48.41,54300.0,40.9076,40.9161,40.798,40.8317,54300.0
2010-05-26 11:25:00,48.41,48.43,48.24,48.25,48600.0,40.8317,40.8486,40.6883,40.6968,48600.0
2010-05-26 11:30:00,48.24,48.31,48.23,48.3,54400.0,40.6883,40.7474,40.6799,40.7389,54400.0
2010-05-26 11:35:00,48.27,48.35,48.26,48.28,31900.0,40.7136,40.7811,40.7052,40.7221,31900.0
2010-05-26 11:40:00,48.28,48.34,48.26,48.27,35600.0,40.7221,40.7727,40.7052,40.7136,35600.0
2010-05-26 11:45:00,48.26,48.31,48.13,48.21,87000.0,40.7052,40.7474,40.5955,40.663,87000.0
2010-05-26 11:50:00,48.21,48.25,48.15,48.24,73500.0,40.663,40.6968,40.6124,40.6883,73500.0
2010-05-26 11:55:00,48.25,48.31,48.23,48.3,28300.0,40.6968,40.7474,40.6799,40.7389,28300.0
2010-05-26 12:00:00,48.3,48.33,48.25,48.33,27400.0,40.7389,40.7642,40.6968,40.7642,27400.0
2010-05-26 12:05:00,48.33,48.38,48.33,48.37,15800.0,40.7642,40.8064,40.7642,40.798,15800.0
2010-05-26 12:10:00,48.38,48.39,48.32,48.33,13000.0,40.8064,40.8148,40.7558,40.7642,13000.0
2010-05-26 12:15:00,48.33,48.4,48.33,48.37,22300.0,40.7642,40.8233,40.7642,40.798,22300.0
2010-05-26 12:20:00,48.37,48.42,48.36,48.38,12600.0,40.798,40.8401,40.7895,40.8064,12600.0
2010-05-26 12:25:00,48.38,48.4,48.28,48.3,22500.0,40.8064,40.8233,40.7221,40.7389,22500.0
2010-05-26 12:30:00,48.29,48.31,48.26,48.31,42300.0,40.7305,40.7474,40.7052,40.7474,42300.0
2010-05-26 12:35:00,48.32,48.37,48.31,48.34,17900.0,40.7558,40.798,40.7474,40.7727,17900.0
2010-05-26 12:40:00,48.35,48.35,48.2,48.26,48900.0,40.7811,40.7811,40.6546,40.7052,48900.0
2010-05-26 12:45:00,48.26,48.33,48.26,48.26,38500.0,40.7052,40.7642,40.7052,40.7052,38500.0
2010-05-26 12:50:00,48.23,48.37,48.22,48.36,30700.0,40.6799,40.798,40.6714,40.7895,30700.0
2010-05-26 12:55:00,48.35,48.4,48.32,48.39,29800.0,40.7811,40.8233,40.7558,40.8148,29800.0
2010-05-26 13:00:00,48.4,48.41,48.37,48.39,41000.0,40.8233,40.8317,40.798,40.8148,41000.0
2010-05-26 13:05:00,48.38,48.44,48.36,48.41,19200.0,40.8064,40.857,40.7895,40.8317,19200.0
2010-05-26 13:10:00,48.42,48.42,48.32,48.32,18700.0,40.8401,40.8401,40.7558,40.7558,18700.0
2010-05-26 13:15:00,48.34,48.38,48.32,48.32,20000.0,40.7727,40.8064,40.7558,40.7558,20000.0
2010-05-26 13:20:00,48.32,48.38,48.32,48.38,31600.0,40.7558,40.8064,40.7558,40.8064,31600.0
2010-05-26 13:25:00,48.38,48.39,48.33,48.35,34100.0,40.8064,40.8148,40.7642,40.7811,34100.0
2010-05-26 13:30:00,48.35,48.38,48.32,48.37,28900.0,40.7811,40.8064,40.7558,40.798,28900.0
2010-05-26 13:35:00,48.36,48.46,48.36,48.45,25400.0,40.7895,40.8739,40.7895,40.8654,25400.0
2010-05-26 13:40:00,48.45,48.49,48.44,48.45,31600.0,40.8654,40.8992,40.857,40.8654,31600.0
2010-05-26 13:45:00,48.44,48.45,48.41,48.43,23600.0,40.857,40.8654,40.8317,40.8486,23600.0
2010-05-26 13:50:00,48.45,48.45,48.42,48.44,17300.0,40.8654,40.8654,40.8401,40.857,17300.0
2010-05-26 13:55:00,48.42,48.47,48.37,48.4,34900.0,40.8401,40.8823,40.798,40.8233,34900.0
2010-05-26 14:00:00,48.39,48.43,48.35,48.35,19400.0,40.8148,40.8486,40.7811,40.7811,19400.0
2010-05-26 14:05:00,48.36,48.41,48.36,48.4,17600.0,40.7895,40.8317,40.7895,40.8233,17600.0
2010-05-26 14:10:00,48.39,48.4,48.28,48.29,47600.0,40.8148,40.8233,40.7221,40.7305,47600.0
2010-05-26 14:15:00,48.28,48.34,48.26,48.34,29900.0,40.7221,40.7727,40.7052,40.7727,29900.0
2010-05-26 14:20:00,48.34,48.36,48.22,48.28,77600.0,40.7727,40.7895,40.6714,40.7221,77600.0
2010-05-26 14:25:00,48.3,48.31,48.22,48.29,62900.0,40.7389,40.7474,40.6714,40.7305,62900.0
2010-05-26 14:30:00,48.29,48.31,48.07,48.16,86900.0,40.7305,40.7474,40.5449,40.6208,86900.0
2010-05-26 14:35:00,48.16,48.18,48.04,48.15,64200.0,40.6208,40.6377,40.5196,40.6124,64200.0
2010-05-26 14:40:00,48.15,48.2,48.06,48.09,84100.0,40.6124,40.6546,40.5365,40.5618,84100.0
2010-05-26 14:45:00,48.1,48.11,47.99,48.04,50900.0,40.5702,40.5787,40.4775,40.5196,50900.0
2010-05-26 14:50:00,48.05,48.05,47.94,47.97,55500.0,40.5281,40.5281,40.4353,40.4606,55500.0
2010-05-26 14:55:00,47.97,48.09,47.97,48.08,42100.0,40.4606,40.5618,40.4606,40.5534,42100.0
2010-05-26 15:00:00,48.07,48.19,48.07,48.11,73800.0,40.5449,40.6461,40.5449,40.5787,73800.0
2010-05-26 15:05:00,48.1,48.13,48.03,48.04,113100.0,40.5702,40.5955,40.5112,40.5196,113100.0
2010-05-26 15:10:00,48.05,48.14,48.03,48.13,88000.0,40.5281,40.604,40.5112,40.5955,88000.0
2010-05-26 15:15:00,48.14,48.16,47.95,47.99,123300.0,40.604,40.6208,40.4437,40.4775,123300.0
2010-05-26 15:20:00,47.98,48.02,47.84,47.84,65100.0,40.469,40.5028,40.3509,40.3509,65100.0
2010-05-26 15:25:00,47.83,47.83,47.5,47.64,151200.0,40.3425,40.3425,40.0642,40.1822,151200.0
2010-05-26 15:30:00,47.63,47.71,47.55,47.57,189800.0,40.1738,40.2413,40.1063,40.1232,189800.0
2010-05-26 15:35:00,47.56,47.73,47.48,47.72,163400.0,40.1148,40.2582,40.0473,40.2497,163400.0
2010-05-26 15:40:00,47.74,47.87,47.73,47.82,188300.0,40.2666,40.3762,40.2582,40.3341,188300.0
2010-05-26 15:45:00,47.82,47.82,47.61,47.67,191700.0,40.3341,40.3341,40.1569,40.2075,191700.0
2010-05-26 15:50:00,47.67,47.75,47.63,47.7,215200.0,40.2075,40.275,40.1738,40.2329,215200.0
2010-05-26 15:55:00,47.71,47.74,47.58,47.61,143900.0,40.2413,40.2666,40.1316,40.1569,143900.0
2010-05-27 09:30:00,48.47,48.6,48.4,48.49,108500.0,40.8823,40.992,40.8233,40.8992,108500.0
2010-05-27 09:35:00,48.49,48.53,48.36,48.37,68200.0,40.8992,40.9329,40.7895,40.798,68200.0
2010-05-27 09:40:00,48.37,48.49,48.37,48.49,74200.0,40.798,40.8992,40.798,40.8992,74200.0
2010-05-27 09:45:00,48.49,48.57,48.45,48.45,69500.0,40.8992,40.9667,40.8654,40.8654,69500.0
2010-05-27 09:50:00,48.44,48.48,48.35,48.41,46000.0,40.857,40.8907,40.7811,40.8317,46000.0
2010-05-27 09:55:00,48.41,48.48,48.35,48.42,73100.0,40.8317,40.8907,40.7811,40.8401,73100.0
2010-05-27 10:00:00,48.43,48.43,48.29,48.37,55000.0,40.8486,40.8486,40.7305,40.798,55000.0
2010-05-27 10:05:00,48.37,48.46,48.37,48.41,72200.0,40.798,40.8739,40.798,40.8317,72200.0
2010-05-27 10:10:00,48.44,48.53,48.42,48.5,68800.0,40.857,40.9329,40.8401,40.9076,68800.0
2010-05-27 10:15:00,48.49,48.55,48.45,48.51,73200.0,40.8992,40.9498,40.8654,40.9161,73200.0
2010-05-27 10:20:00,48.5,48.55,48.47,48.53,47900.0,40.9076,40.9498,40.8823,40.9329,47900.0
2010-05-27 10:25:00,48.54,48.65,48.54,48.64,94900.0,40.9414,41.0341,40.9414,41.0257,94900.0
2010-05-27 10:30:00,48.65,48.73,48.62,48.7,89100.0,41.0341,41.1016,41.0088,41.0763,89100.0
2010-05-27 10:35:00,48.7,48.71,48.58,48.58,80400.0,41.0763,41.0847,40.9751,40.9751,80400.0
2010-05-27 10:40:00,48.58,48.64,48.57,48.62,42400.0,40.9751,41.0257,40.9667,41.0088,42400.0
2010-05-27 10:45:00,48.62,48.63,48.53,48.58,51800.0,41.0088,41.0173,40.9329,40.9751,51800.0
2010-05-27 10:50:00,48.58,48.67,48.57,48.66,45900.0,40.9751,41.051,40.9667,41.0426,45900.0
2010-05-27 10:55:00,48.66,48.67,48.59,48.6,50600.0,41.0426,41.051,40.9835,40.992,50600.0
2010-05-27 11:00:00,48.6,48.67,48.59,48.65,52000.0,40.992,41.051,40.9835,41.0341,52000.0
2010-05-27 11:05:00,48.64,48.68,48.58,48.6,22500.0,41.0257,41.0594,40.9751,40.992,22500.0
2010-05-27 11:10:00,48.6,48.61,48.52,48.55,30400.0,40.992,41.0004,40.9245,40.9498,30400.0
2010-05-27 11:15:00,48.56,48.6,48.47,48.54,57100.0,40.9582,40.992,40.8823,40.9414,57100.0
2010-05-27 11:20:00,48.55,48.6,48.52,48.59,20500.0,40.9498,40.992,40.9245,40.9835,20500.0
2010-05-27 11:25:00,48.59,48.68,48.58,48.65,55700.0,40.9835,41.0594,40.9751,41.0341,55700.0
2010-05-27 11:30:00,48.66,48.68,48.54,48.6,28700.0,41.0426,41.0594,40.9414,40.992,28700.0
2010-05-27 11:35:00,48.59,48.63,48.54,48.54,23600.0,40.9835,41.0173,40.9414,40.9414,23600.0
2010-05-27 11:40:00,48.52,48.58,48.49,48.56,22100.0,40.9245,40.9751,40.8992,40.9582,22100.0
2010-05-27 11:45:00,48.56,48.58,48.54,48.58,21100.0,40.9582,40.9751,40.9414,40.9751,21100.0
2010-05-27 11:50:00,48.57,48.65,48.57,48.63,46900.0,40.9667,41.0341,40.9667,41.0173,46900.0
2010-05-27 11:55:00,48.63,48.67,48.59,48.67,45000.0,41.0173,41.051,40.9835,41.051,45000.0
2010-05-27 12:00:00,48.67,48.68,48.58,48.66,28800.0,41.051,41.0594,40.9751,41.0426,28800.0
2010-05-27 12:05:00,48.65,48.67,48.6,48.64,26500.0,41.0341,41.051,40.992,41.0257,26500.0
2010-05-27 12:10:00,48.64,48.67,48.6,48.67,16000.0,41.0257,41.051,40.992,41.051,16000.0
2010-05-27 12:15:00,48.67,48.67,48.61,48.64,48700.0,41.051,41.051,41.0004,41.0257,48700.0
2010-05-27 12:20:00,48.65,48.65,48.57,48.59,45000.0,41.0341,41.0341,40.9667,40.9835,45000.0
2010-05-27 12:25:00,48.59,48.66,48.57,48.63,29000.0,40.9835,41.0426,40.9667,41.0173,29000.0
2010-05-27 12:30:00,48.63,48.65,48.58,48.59,17500.0,41.0173,41.0341,40.9751,40.9835,17500.0
2010-05-27 12:35:00,48.6,48.63,48.58,48.62,17400.0,40.992,41.0173,40.9751,41.0088,17400.0
2010-05-27 12:40:00,48.63,48.63,48.57,48.58,13600.0,41.0173,41.0173,40.9667,40.9751,13600.0
2010-05-27 12:45:00,48.57,48.63,48.57,48.61,23600.0,40.9667,41.0173,40.9667,41.0004,23600.0
2010-05-27 12:50:00,48.61,48.62,48.56,48.58,25800.0,41.0004,41.0088,40.9582,40.9751,25800.0
2010-05-27 12:55:00,48.59,48.65,48.59,48.6,28500.0,40.9835,41.0341,40.9835,40.992,28500.0
2010-05-27 13:00:00,48.59,48.6,48.53,48.59,57300.0,40.9835,40.992,40.9329,40.9835,57300.0
2010-05-27 13:05:00,48.58,48.58,48.48,48.52,38900.0,40.9751,40.9751,40.8907,40.9245,38900.0
2010-05-27 13:10:00,48.52,48.58,48.5,48.57,27100.0,40.9245,40.9751,40.9076,40.9667,27100.0
2010-05-27 13:15:00,48.57,48.63,48.56,48.62,23200.0,40.9667,41.0173,40.9582,41.0088,23200.0
2010-05-27 13:20:00,48.63,48.7,48.63,48.65,30100.0,41.0173,41.0763,41.0173,41.0341,30100.0
2010-05-27 13:25:00,48.66,48.68,48.65,48.66,5800.0,41.0426,41.0594,41.0341,41.0426,5800.0
2010-05-27 13:30:00,48.65,48.67,48.64,48.66,16700.0,41.0341,41.051,41.0257,41.0426,16700.0
2010-05-27 13:35:00,48.66,48.75,48.66,48.71,25300.0,41.0426,41.1185,41.0426,41.0847,25300.0
2010-05-27 13:40:00,48.72,48.73,48.65,48.66,16100.0,41.0932,41.1016,41.0341,41.0426,16100.0
2010-05-27 13:45:00,48.66,48.67,48.63,48.67,89500.0,41.0426,41.051,41.0173,41.051,89500.0
2010-05-27 13:50:00,48.67,48.69,48.63,48.65,71200.0,41.051,41.0679,41.0173,41.0341,71200.0
2010-05-27 13:55:00,48.64,48.69,48.63,48.65,55600.0,41.0257,41.0679,41.0173,41.0341,55600.0
2010-05-27 14:00:00,48.65,48.68,48.62,48.64,20700.0,41.0341,41.0594,41.0088,41.0257,20700.0
2010-05-27 14:05:00,48.65,48.76,48.65,48.73,46100.0,41.0341,41.1269,41.0341,41.1016,46100.0
2010-05-27 14:10:00,48.73,48.81,48.73,48.79,53900.0,41.1016,41.1691,41.1016,41.1522,53900.0
2010-05-27 14:15:00,48.79,48.81,48.74,48.8,31900.0,41.1522,41.1691,41.11,41.1607,31900.0
2010-05-27 14:20:00,48.8,48.86,48.79,48.84,55200.0,41.1607,41.2113,41.1522,41.1944,55200.0
2010-05-27 14:25:00,48.83,48.83,48.8,48.81,30000.0,41.186,41.186,41.1607,41.1691,30000.0
2010-05-27 14:30:00,48.82,48.83,48.77,48.8,44900.0,41.1775,41.186,41.1354,41.1607,44900.0
2010-05-27 14:35:00,48.8,48.84,48.79,48.82,24000.0,41.1607,41.1944,41.1522,41.1775,24000.0
2010-05-27 14:40:00,48.82,48.84,48.8,48.81,29400.0,41.1775,41.1944,41.1607,41.1691,29400.0
2010-05-27 14:45:00,48.81,48.81,48.75,48.8,23100.0,41.1691,41.1691,41.1185,41.1607,23100.0
2010-05-27 14:50:00,48.8,48.81,48.71,48.72,35200.0,41.1607,41.1691,41.0847,41.0932,35200.0
2010-05-27 14:55:00,48.73,48.78,48.73,48.76,30700.0,41.1016,41.1438,41.1016,41.1269,30700.0
2010-05-27 15:00:00,48.75,48.79,48.73,48.77,42400.0,41.1185,41.1522,41.1016,41.1354,42400.0
2010-05-27 15:05:00,48.78,48.79,48.75,48.77,35700.0,41.1438,41.1522,41.1185,41.1354,35700.0
2010-05-27 15:10:00,48.78,48.84,48.74,48.83,50800.0,41.1438,41.1944,41.11,41.186,50800.0
2010-05-27 15:15:00,48.83,48.88,48.8,48.81,76400.0,41.186,41.2281,41.1607,41.1691,76400.0
2010-05-27 15:20:00,48.8,48.8,48.73,48.76,29300.0,41.1607,41.1607,41.1016,41.1269,29300.0
2010-05-27 15:25:00,48.75,48.75,48.68,48.73,52600.0,41.1185,41.1185,41.0594,41.1016,52600.0
2010-05-27 15:30:00,48.75,48.79,48.72,48.76,40700.0,41.1185,41.1522,41.0932,41.1269,40700.0
2010-05-27 15:35:00,48.77,48.83,48.76,48.8,56000.0,41.1354,41.186,41.1269,41.1607,56000.0
2010-05-27 15:40:00,48.8,48.88,48.76,48.87,105100.0,41.1607,41.2281,41.1269,41.2197,105100.0
2010-05-27 15:45:00,48.86,48.87,48.8,48.83,81300.0,41.2113,41.2197,41.1607,41.186,81300.0
2010-05-27 15:50:00,48.85,48.94,48.84,48.91,89900.0,41.2028,41.2787,41.1944,41.2534,89900.0
2010-05-27 15:55:00,48.93,49.06,48.91,49.06,161400.0,41.2703,41.38,41.2534,41.38,161400.0
2010-05-28 09:30:00,49.05,49.05,48.9,48.93,210800.0,41.3715,41.3715,41.245,41.2703,210800.0
2010-05-28 09:35:00,48.92,48.95,48.83,48.9,18200.0,41.2619,41.2872,41.186,41.245,18200.0
2010-05-28 09:40:00,48.9,48.9,48.72,48.75,32100.0,41.245,41.245,41.0932,41.1185,32100.0
2010-05-28 09:45:00,48.74,48.89,48.73,48.87,30600.0,41.11,41.2366,41.1016,41.2197,30600.0
2010-05-28 09:50:00,48.87,48.89,48.78,48.81,27700.0,41.2197,41.2366,41.1438,41.1691,27700.0
2010-05-28 09:55:00,48.8,48.9,48.74,48.89,54000.0,41.1607,41.245,41.11,41.2366,54000.0
2010-05-28 10:00:00,48.9,48.94,48.86,48.89,28200.0,41.245,41.2787,41.2113,41.2366,28200.0
2010-05-28 10:05:00,48.9,49.0,48.88,48.98,21800.0,41.245,41.3293,41.2281,41.3125,21800.0
2010-05-28 10:10:00,48.96,49.01,48.91,48.94,135500.0,41.2956,41.3378,41.2534,41.2787,135500.0
2010-05-28 10:15:00,48.95,49.0,48.95,48.96,18600.0,41.2872,41.3293,41.2872,41.2956,18600.0
2010-05-28 10:20:00,48.96,48.99,48.87,48.88,25400.0,41.2956,41.3209,41.2197,41.2281,25400.0
2010-05-28 10:25:00,48.87,48.93,48.87,48.88,35900.0,41.2197,41.2703,41.2197,41.2281,35900.0
2010-05-28 10:30:00,48.9,48.97,48.87,48.97,16900.0,41.245,41.304,41.2197,41.304,16900.0
2010-05-28 10:35:00,48.97,49.0,48.9,48.9,30900.0,41.304,41.3293,41.245,41.245,30900.0
2010-05-28 10:40:00,48.91,48.92,48.82,48.83,26800.0,41.2534,41.2619,41.1775,41.186,26800.0
2010-05-28 10:45:00,48.85,48.87,48.7,48.71,26900.0,41.2028,41.2197,41.0763,41.0847,26900.0
2010-05-28 10:50:00,48.71,48.78,48.69,48.72,31700.0,41.0847,41.1438,41.0679,41.0932,31700.0
2010-05-28 10:55:00,48.71,48.77,48.7,48.77,16800.0,41.0847,41.1354,41.0763,41.1354,16800.0
2010-05-28 11:00:00,48.76,48.81,48.73,48.76,16100.0,41.1269,41.1691,41.1016,41.1269,16100.0
2010-05-28 11:05:00,48.76,48.77,48.68,48.75,23800.0,41.1269,41.1354,41.0594,41.1185,23800.0
2010-05-28 11:10:00,48.74,48.8,48.63,48.65,35800.0,41.11,41.1607,41.0173,41.0341,35800.0
2010-05-28 11:15:00,48.64,48.67,48.61,48.64,21300.0,41.0257,41.051,41.0004,41.0257,21300.0
2010-05-28 11:20:00,48.63,48.65,48.6,48.62,33500.0,41.0173,41.0341,40.992,41.0088,33500.0
2010-05-28 11:25:00,48.63,48.71,48.63,48.71,38900.0,41.0173,41.0847,41.0173,41.0847,38900.0
2010-05-28 11:30:00,48.7,48.72,48.66,48.67,25400.0,41.0763,41.0932,41.0426,41.051,25400.0
2010-05-28 11:35:00,48.68,48.73,48.67,48.68,25300.0,41.0594,41.1016,41.051,41.0594,25300.0
2010-05-28 11:40:00,48.69,48.8,48.67,48.78,45800.0,41.0679,41.1607,41.051,41.1438,45800.0
2010-05-28 11:45:00,48.78,48.83,48.76,48.82,29100.0,41.1438,41.186,41.1269,41.1775,29100.0
2010-05-28 11:50:00,48.8,48.81,48.77,48.79,32900.0,41.1607,41.1691,41.1354,41.1522,32900.0
2010-05-28 11:55:00,48.78,48.78,48.73,48.77,17700.0,41.1438,41.1438,41.1016,41.1354,17700.0
2010-05-28 12:00:00,48.76,48.81,48.72,48.74,39000.0,41.1269,41.1691,41.0932,41.11,39000.0
2010-05-28 12:05:00,48.73,48.79,48.72,48.79,37600.0,41.1016,41.1522,41.0932,41.1522,37600.0
2010-05-28 12:10:00,48.79,48.84,48.79,48.81,43700.0,41.1522,41.1944,41.1522,41.1691,43700.0
2010-05-28 12:15:00,48.79,48.83,48.77,48.83,22900.0,41.1522,41.186,41.1354,41.186,22900.0
2010-05-28 12:20:00,48.84,48.88,48.84,48.87,27300.0,41.1944,41.2281,41.1944,41.2197,27300.0
2010-05-28 12:25:00,48.87,48.87,48.85,48.86,14300.0,41.2197,41.2197,41.2028,41.2113,14300.0
2010-05-28 12:30:00,48.86,48.88,48.82,48.83,22100.0,41.2113,41.2281,41.1775,41.186,22100.0
2010-05-28 12:35:00,48.83,48.83,48.46,48.48,114600.0,41.186,41.186,40.8739,40.8907,114600.0
2010-05-28 12:40:00,48.47,48.63,48.42,48.45,164700.0,40.8823,41.0173,40.8401,40.8654,164700.0
2010-05-28 12:45:00,48.44,48.52,48.35,48.5,128200.0,40.857,40.9245,40.7811,40.9076,128200.0
2010-05-28 12:50:00,48.48,48.59,48.47,48.58,92700.0,40.8907,40.9835,40.8823,40.9751,92700.0
2010-05-28 12:55:00,48.57,48.61,48.5,48.56,59600.0,40.9667,41.0004,40.9076,40.9582,59600.0
2010-05-28 13:00:00,48.56,48.65,48.56,48.6,45200.0,40.9582,41.0341,40.9582,40.992,45200.0
2010-05-28 13:05:00,48.6,48.62,48.49,48.53,22900.0,40.992,41.0088,40.8992,40.9329,22900.0
2010-05-28 13:10:00,48.52,48.6,48.5,48.56,59800.0,40.9245,40.992,40.9076,40.9582,59800.0
2010-05-28 13:15:00,48.55,48.63,48.52,48.63,29000.0,40.9498,41.0173,40.9245,41.0173,29000.0
2010-05-28 13:20:00,48.63,48.63,48.57,48.6,20800.0,41.0173,41.0173,40.9667,40.992,20800.0
2010-05-28 13:25:00,48.6,48.64,48.57,48.59,20000.0,40.992,41.0257,40.9667,40.9835,20000.0
2010-05-28 13:30:00,48.59,48.63,48.54,48.55,39900.0,40.9835,41.0173,40.9414,40.9498,39900.0
2010-05-28 13:35:00,48.55,48.59,48.53,48.56,33900.0,40.9498,40.9835,40.9329,40.9582,33900.0
2010-05-28 13:40:00,48.56,48.57,48.53,48.56,44800.0,40.9582,40.9667,40.9329,40.9582,44800.0
2010-05-28 13:45:00,48.56,48.56,48.44,48.46,40000.0,40.9582,40.9582,40.857,40.8739,40000.0
2010-05-28 13:50:00,48.49,48.55,48.47,48.54,27300.0,40.8992,40.9498,40.8823,40.9414,27300.0
2010-05-28 13:55:00,48.53,48.54,48.42,48.44,52600.0,40.9329,40.9414,40.8401,40.857,52600.0
2010-05-28 14:00:00,48.44,48.46,48.39,48.41,103100.0,40.857,40.8739,40.8148,40.8317,103100.0
2010-05-28 14:05:00,48.41,48.44,48.32,48.4,174200.0,40.8317,40.857,40.7558,40.8233,174200.0
2010-05-28 14:10:00,48.41,48.47,48.37,48.44,107000.0,40.8317,40.8823,40.798,40.857,107000.0
2010-05-28 14:15:00,48.44,48.5,48.4,48.48,23900.0,40.857,40.9076,40.8233,40.8907,23900.0
2010-05-28 14:20:00,48.48,48.49,48.42,48.47,34100.0,40.8907,40.8992,40.8401,40.8823,34100.0
2010-05-28 14:25:00,48.45,48.55,48.45,48.53,21800.0,40.8654,40.9498,40.8654,40.9329,21800.0
2010-05-28 14:30:00,48.54,48.54,48.49,48.53,22700.0,40.9414,40.9414,40.8992,40.9329,22700.0
2010-05-28 14:35:00,48.53,48.61,48.5,48.59,31700.0,40.9329,41.0004,40.9076,40.9835,31700.0
2010-05-28 14:40:00,48.59,48.63,48.58,48.63,32500.0,40.9835,41.0173,40.9751,41.0173,32500.0
2010-05-28 14:45:00,48.64,48.79,48.64,48.75,84800.0,41.0257,41.1522,41.0257,41.1185,84800.0
2010-05-28 14:50:00,48.75,48.84,48.74,48.77,33700.0,41.1185,41.1944,41.11,41.1354,33700.0
2010-05-28 14:55:00,48.77,48.77,48.69,48.72,45400.0,41.1354,41.1354,41.0679,41.0932,45400.0
2010-05-28 15:00:00,48.72,48.74,48.66,48.69,34200.0,41.0932,41.11,41.0426,41.0679,34200.0
2010-05-28 15:05:00,48.7,48.77,48.69,48.69,71600.0,41.0763,41.1354,41.0679,41.0679,71600.0
2010-05-28 15:10:00,48.7,48.78,48.7,48.73,87100.0,41.0763,41.1438,41.0763,41.1016,87100.0
2010-05-28 15:15:00,48.73,48.81,48.7,48.79,109700.0,41.1016,41.1691,41.0763,41.1522,109700.0
2010-05-28 15:20:00,48.8,48.88,48.79,48.85,115400.0,41.1607,41.2281,41.1522,41.2028,115400.0
2010-05-28 15:25:00,48.85,48.91,48.82,48.89,139500.0,41.2028,41.2534,41.1775,41.2366,139500.0
2010-05-28 15:30:00,48.88,48.96,48.87,48.93,68200.0,41.2281,41.2956,41.2197,41.2703,68200.0
2010-05-28 15:35:00,48.92,48.92,48.85,48.87,59600.0,41.2619,41.2619,41.2028,41.2197,59600.0
2010-05-28 15:40:00,48.87,48.93,48.82,48.91,70200.0,41.2197,41.2703,41.1775,41.2534,70200.0
2010-05-28 15:45:00,48.9,48.9,48.6,48.8,200400.0,41.245,41.245,40.992,41.1607,200400.0
2010-05-28 15:50:00,48.8,48.84,48.71,48.82,170900.0,41.1607,41.1944,41.0847,41.1775,170900.0
2010-05-28 15:55:00,48.82,48.82,48.48,48.51,279700.0,41.1775,41.1775,40.8907,40.9161,279700.0
2010-06-01 09:30:00,48.09,48.21,48.07,48.17,41600.0,40.5618,40.663,40.5449,40.6293,41600.0
2010-06-01 09:35:00,48.18,48.2,48.11,48.17,54200.0,40.6377,40.6546,40.5787,40.6293,54200.0
2010-06-01 09:40:00,48.17,48.26,48.17,48.26,65800.0,40.6293,40.7052,40.6293,40.7052,65800.0
2010-06-01 09:45:00,48.27,48.35,48.2,48.32,71100.0,40.7136,40.7811,40.6546,40.7558,71100.0
2010-06-01 09:50:00,48.34,48.38,48.27,48.29,45300.0,40.7727,40.8064,40.7136,40.7305,45300.0
2010-06-01 09:55:00,48.3,48.32,48.25,48.27,18000.0,40.7389,40.7558,40.6968,40.7136,18000.0
2010-06-01 10:00:00,48.27,48.54,48.27,48.51,96900.0,40.7136,40.9414,40.7136,40.9161,96900.0
2010-06-01 10:05:00,48.51,48.55,48.45,48.48,98900.0,40.9161,40.9498,40.8654,40.8907,98900.0
2010-06-01 10:10:00,48.49,48.53,48.42,48.47,72600.0,40.8992,40.9329,40.8401,40.8823,72600.0
2010-06-01 10:15:00,48.48,48.58,48.48,48.58,43900.0,40.8907,40.9751,40.8907,40.9751,43900.0
2010-06-01 10:20:00,48.59,48.71,48.54,48.7,73800.0,40.9835,41.0847,40.9414,41.0763,73800.0
2010-06-01 10:25:00,48.69,48.85,48.69,48.76,75000.0,41.0679,41.2028,41.0679,41.1269,75000.0
2010-06-01 10:30:00,48.77,48.87,48.77,48.8,74800.0,41.1354,41.2197,41.1354,41.1607,74800.0
2010-06-01 10:35:00,48.79,48.82,48.73,48.73,80400.0,41.1522,41.1775,41.1016,41.1016,80400.0
2010-06-01 10:40:00,48.73,48.76,48.69,48.71,22700.0,41.1016,41.1269,41.0679,41.0847,22700.0
2010-06-01 10:45:00,48.72,48.74,48.67,48.73,35600.0,41.0932,41.11,41.051,41.1016,35600.0
2010-06-01 10:50:00,48.74,48.75,48.68,48.68,32600.0,41.11,41.1185,41.0594,41.0594,32600.0
2010-06-01 10:55:00,48.68,48.73,48.67,48.68,39300.0,41.0594,41.1016,41.051,41.0594,39300.0
2010-06-01 11:00:00,48.69,48.69,48.64,48.66,45200.0,41.0679,41.0679,41.0257,41.0426,45200.0
2010-06-01 11:05:00,48.65,48.65,48.59,48.64,212700.0,41.0341,41.0341,40.9835,41.0257,212700.0
2010-06-01 11:10:00,48.62,48.66,48.59,48.61,37300.0,41.0088,41.0426,40.9835,41.0004,37300.0
2010-06-01 11:15:00,48.61,48.61,48.52,48.57,38200.0,41.0004,41.0004,40.9245,40.9667,38200.0
2010-06-01 11:20:00,48.56,48.6,48.54,48.6,89200.0,40.9582,40.992,40.9414,40.992,89200.0
2010-06-01 11:25:00,48.61,48.67,48.58,48.64,40300.0,41.0004,41.051,40.9751,41.0257,40300.0
2010-06-01 11:30:00,48.64,48.68,48.61,48.63,52700.0,41.0257,41.0594,41.0004,41.0173,52700.0
2010-06-01 11:35:00,48.62,48.63,48.56,48.61,44600.0,41.0088,41.0173,40.9582,41.0004,44600.0
2010-06-01 11:40:00,48.6,48.6,48.49,48.49,44400.0,40.992,40.992,40.8992,40.8992,44400.0
2010-06-01 11:45:00,48.5,48.5,48.41,48.48,43600.0,40.9076,40.9076,40.8317,40.8907,43600.0
2010-06-01 11:50:00,48.48,48.5,48.44,48.45,25700.0,40.8907,40.9076,40.857,40.8654,25700.0
2010-06-01 11:55:00,48.45,48.5,48.37,48.41,69800.0,40.8654,40.9076,40.798,40.8317,69800.0
2010-06-01 12:00:00,48.4,48.48,48.38,48.48,39400.0,40.8233,40.8907,40.8064,40.8907,39400.0
2010-06-01 12:05:00,48.47,48.49,48.43,48.44,25200.0,40.8823,40.8992,40.8486,40.857,25200.0
2010-06-01 12:10:00,48.42,48.53,48.42,48.5,126400.0,40.8401,40.9329,40.8401,40.9076,126400.0
2010-06-01 12:15:00,48.5,48.54,48.48,48.51,20400.0,40.9076,40.9414,40.8907,40.9161,20400.0
2010-06-01 12:20:00,48.51,48.52,48.48,48.49,80000.0,40.9161,40.9245,40.8907,40.8992,80000.0
2010-06-01 12:25:00,48.5,48.58,48.5,48.58,26600.0,40.9076,40.9751,40.9076,40.9751,26600.0
2010-06-01 12:30:00,48.58,48.6,48.54,48.59,151500.0,40.9751,40.992,40.9414,40.9835,151500.0
2010-06-01 12:35:00,48.6,48.61,48.55,48.6,25400.0,40.992,41.0004,40.9498,40.992,25400.0
2010-06-01 12:40:00,48.61,48.63,48.56,48.56,27600.0,41.0004,41.0173,40.9582,40.9582,27600.0
2010-06-01 12:45:00,48.57,48.57,48.54,48.57,25300.0,40.9667,40.9667,40.9414,40.9667,25300.0
2010-06-01 12:50:00,48.59,48.59,48.55,48.56,16400.0,40.9835,40.9835,40.9498,40.9582,16400.0
2010-06-01 12:55:00,48.56,48.56,48.46,48.46,19200.0,40.9582,40.9582,40.8739,40.8739,19200.0
2010-06-01 13:00:00,48.47,48.52,48.47,48.51,18500.0,40.8823,40.9245,40.8823,40.9161,18500.0
2010-06-01 13:05:00,48.52,48.58,48.49,48.55,26800.0,40.9245,40.9751,40.8992,40.9498,26800.0
2010-06-01 13:10:00,48.56,48.67,48.55,48.66,23500.0,40.9582,41.051,40.9498,41.0426,23500.0
2010-06-01 13:15:00,48.66,48.76,48.66,48.73,12500.0,41.0426,41.1269,41.0426,41.1016,12500.0
2010-06-01 13:20:00,48.74,48.77,48.73,48.74,36300.0,41.11,41.1354,41.1016,41.11,36300.0
2010-06-01 13:25:00,48.73,48.79,48.72,48.77,27400.0,41.1016,41.1522,41.0932,41.1354,27400.0
2010-06-01 13:30:00,48.77,48.8,48.77,48.78,52600.0,41.1354,41.1607,41.1354,41.1438,52600.0
2010-06-01 13:35:00,48.77,48.8,48.74,48.78,22100.0,41.1354,41.1607,41.11,41.1438,22100.0
2010-06-01 13:40:00,48.77,48.77,48.72,48.74,17200.0,41.1354,41.1354,41.0932,41.11,17200.0
2010-06-01 13:45:00,48.73,48.78,48.72,48.76,10300.0,41.1016,41.1438,41.0932,41.1269,10300.0
2010-06-01 13:50:00,48.76,48.76,48.66,48.68,21300.0,41.1269,41.1269,41.0426,41.0594,21300.0
2010-06-01 13:55:00,48.68,48.69,48.58,48.58,27700.0,41.0594,41.0679,40.9751,40.9751,27700.0
2010-06-01 14:00:00,48.58,48.58,48.45,48.5,83300.0,40.9751,40.9751,40.8654,40.9076,83300.0
2010-06-01 14:05:00,48.51,48.55,48.38,48.43,45800.0,40.9161,40.9498,40.8064,40.8486,45800.0
2010-06-01 14:10:00,48.44,48.54,48.43,48.53,40400.0,40.857,40.9414,40.8486,40.9329,40400.0
2010-06-01 14:15:00,48.54,48.54,48.42,48.5,53800.0,40.9414,40.9414,40.8401,40.9076,53800.0
2010-06-01 14:20:00,48.49,48.59,48.46,48.56,24800.0,40.8992,40.9835,40.8739,40.9582,24800.0
2010-06-01 14:25:00,48.56,48.58,48.52,48.56,14200.0,40.9582,40.9751,40.9245,40.9582,14200.0
2010-06-01 14:30:00,48.57,48.65,48.57,48.62,32300.0,40.9667,41.0341,40.9667,41.0088,32300.0
2010-06-01 14:35:00,48.59,48.63,48.59,48.6,13000.0,40.9835,41.0173,40.9835,40.992,13000.0
2010-06-01 14:40:00,48.59,48.61,48.56,48.6,14400.0,40.9835,41.0004,40.9582,40.992,14400.0
2010-06-01 14:45:00,48.59,48.68,48.59,48.65,18100.0,40.9835,41.0594,40.9835,41.0341,18100.0
2010-06-01 14:50:00,48.65,48.65,48.51,48.53,16100.0,41.0341,41.0341,40.9161,40.9329,16100.0
2010-06-01 14:55:00,48.52,48.58,48.45,48.56,31000.0,40.9245,40.9751,40.8654,40.9582,31000.0
2010-06-01 15:00:00,48.58,48.59,48.48,48.52,30300.0,40.9751,40.9835,40.8907,40.9245,30300.0
2010-06-01 15:05:00,48.52,48.55,48.45,48.47,91300.0,40.9245,40.9498,40.8654,40.8823,91300.0
2010-06-01 15:10:00,48.47,48.54,48.4,48.52,125200.0,40.8823,40.9414,40.8233,40.9245,125200.0
2010-06-01 15:15:00,48.51,48.54,48.4,48.4,42500.0,40.9161,40.9414,40.8233,40.8233,42500.0
2010-06-01 15:20:00,48.39,48.44,48.23,48.28,110400.0,40.8148,40.857,40.6799,40.7221,110400.0
2010-06-01 15:25:00,48.29,48.32,48.22,48.32,41300.0,40.7305,40.7558,40.6714,40.7558,41300.0
2010-06-01 15:30:00,48.32,48.4,48.27,48.39,71200.0,40.7558,40.8233,40.7136,40.8148,71200.0
2010-06-01 15:35:00,48.39,48.44,48.33,48.37,57900.0,40.8148,40.857,40.7642,40.798,57900.0
2010-06-01 15:40:00,48.36,48.39,48.25,48.25,97000.0,40.7895,40.8148,40.6968,40.6968,97000.0
2010-06-01 15:45:00,48.25,48.25,48.09,48.12,118100.0,40.6968,40.6968,40.5618,40.5871,118100.0
2010-06-01 15:50:00,48.11,48.11,47.96,47.97,108600.0,40.5787,40.5787,40.4522,40.4606,108600.0
2010-06-01 15:55:00,47.98,48.02,47.84,47.9,113800.0,40.469,40.5028,40.3509,40.4015,113800.0
2010-06-01 16:00:00,47.94,47.94,47.92,47.92,36700.0,40.4353,40.4353,40.4184,40.4184,36700.0
2010-06-01 16:05:00,47.92,47.92,47.92,47.92,0.0,40.4184,40.4184,40.4184,40.4184,0.0
2010-06-01 16:10:00,47.92,47.92,47.92,47.92,0.0,40.4184,40.4184,40.4184,40.4184,0.0
2010-06-02 09:30:00,48.15,48.2,48.08,48.14,44600.0,40.6124,40.6546,40.5534,40.604,44600.0
2010-06-02 09:35:00,48.13,48.2,48.02,48.03,30500.0,40.5955,40.6546,40.5028,40.5112,30500.0
2010-06-02 09:40:00,48.01,48.08,47.99,48.07,39000.0,40.4943,40.5534,40.4775,40.5449,39000.0
2010-06-02 09:45:00,48.08,48.09,48.0,48.03,37500.0,40.5534,40.5618,40.4859,40.5112,37500.0
2010-06-02 09:50:00,48.04,48.04,47.92,47.96,25000.0,40.5196,40.5196,40.4184,40.4522,25000.0
2010-06-02 09:55:00,47.97,48.07,47.97,48.06,19000.0,40.4606,40.5449,40.4606,40.5365,19000.0
2010-06-02 10:00:00,48.06,48.17,48.0,48.16,60600.0,40.5365,40.6293,40.4859,40.6208,60600.0
2010-06-02 10:05:00,48.15,48.21,48.13,48.17,39800.0,40.6124,40.663,40.5955,40.6293,39800.0
2010-06-02 10:10:00,48.19,48.24,48.11,48.13,53900.0,40.6461,40.6883,40.5787,40.5955,53900.0
2010-06-02 10:15:00,48.15,48.24,48.12,48.22,36700.0,40.6124,40.6883,40.5871,40.6714,36700.0
2010-06-02 10:20:00,48.22,48.28,48.22,48.25,37500.0,40.6714,40.7221,40.6714,40.6968,37500.0
2010-06-02 10:25:00,48.25,48.29,48.19,48.19,21500.0,40.6968,40.7305,40.6461,40.6461,21500.0
2010-06-02 10:30:00,48.2,48.24,48.18,48.21,26200.0,40.6546,40.6883,40.6377,40.663,26200.0
2010-06-02 10:35:00,48.22,48.3,48.22,48.25,53900.0,40.6714,40.7389,40.6714,40.6968,53900.0
2010-06-02 10:40:00,48.23,48.24,48.19,48.2,30600.0,40.6799,40.6883,40.6461,40.6546,30600.0
2010-06-02 10:45:00,48.19,48.2,48.13,48.16,19300.0,40.6461,40.6546,40.5955,40.6208,19300.0
2010-06-02 10:50:00,48.17,48.2,48.1,48.18,48600.0,40.6293,40.6546,40.5702,40.6377,48600.0
2010-06-02 10:55:00,48.17,48.23,48.13,48.21,12500.0,40.6293,40.6799,40.5955,40.663,12500.0
2010-06-02 11:00:00,48.21,48.26,48.21,48.26,35600.0,40.663,40.7052,40.663,40.7052,35600.0
2010-06-02 11:05:00,48.26,48.35,48.25,48.31,27800.0,40.7052,40.7811,40.6968,40.7474,27800.0
2010-06-02 11:10:00,48.32,48.36,48.31,48.31,27700.0,40.7558,40.7895,40.7474,40.7474,27700.0
2010-06-02 11:15:00,48.31,48.36,48.27,48.29,28300.0,40.7474,40.7895,40.7136,40.7305,28300.0
2010-06-02 11:20:00,48.29,48.35,48.28,48.35,30800.0,40.7305,40.7811,40.7221,40.7811,30800.0
2010-06-02 11:25:00,48.35,48.39,48.3,48.33,42700.0,40.7811,40.8148,40.7389,40.7642,42700.0
2010-06-02 11:30:00,48.32,48.35,48.29,48.33,30300.0,40.7558,40.7811,40.7305,40.7642,30300.0
2010-06-02 11:35:00,48.34,48.39,48.33,48.35,27200.0,40.7727,40.8148,40.7642,40.7811,27200.0
2010-06-02 11:40:00,48.36,48.47,48.34,48.44,30300.0,40.7895,40.8823,40.7727,40.857,30300.0
2010-06-02 11:45:00,48.45,48.48,48.42,48.44,19700.0,40.8654,40.8907,40.8401,40.857,19700.0
2010-06-02 11:50:00,48.45,48.5,48.44,48.47,27700.0,40.8654,40.9076,40.857,40.8823,27700.0
2010-06-02 11:55:00,48.46,48.47,48.43,48.47,22300.0,40.8739,40.8823,40.8486,40.8823,22300.0
2010-06-02 12:00:00,48.46,48.51,48.46,48.5,18300.0,40.8739,40.9161,40.8739,40.9076,18300.0
2010-06-02 12:05:00,48.51,48.55,48.49,48.5,22000.0,40.9161,40.9498,40.8992,40.9076,22000.0
2010-06-02 12:10:00,48.5,48.51,48.46,48.48,12200.0,40.9076,40.9161,40.8739,40.8907,12200.0
2010-06-02 12:15:00,48.48,48.49,48.43,48.44,46800.0,40.8907,40.8992,40.8486,40.857,46800.0
2010-06-02 12:20:00,48.45,48.47,48.43,48.44,40000.0,40.8654,40.8823,40.8486,40.857,40000.0
2010-06-02 12:25:00,48.44,48.48,48.44,48.45,18200.0,40.857,40.8907,40.857,40.8654,18200.0
2010-06-02 12:30:00,48.45,48.48,48.45,48.48,12400.0,40.8654,40.8907,40.8654,40.8907,12400.0
2010-06-02 12:35:00,48.48,48.48,48.44,48.44,4400.0,40.8907,40.8907,40.857,40.857,4400.0
2010-06-02 12:40:00,48.44,48.48,48.44,48.48,11900.0,40.857,40.8907,40.857,40.8907,11900.0
2010-06-02 12:45:00,48.48,48.55,48.48,48.55,27400.0,40.8907,40.9498,40.8907,40.9498,27400.0
2010-06-02 12:50:00,48.54,48.54,48.51,48.52,21100.0,40.9414,40.9414,40.9161,40.9245,21100.0
2010-06-02 12:55:00,48.53,48.55,48.51,48.53,15700.0,40.9329,40.9498,40.9161,40.9329,15700.0
2010-06-02 13:00:00,48.53,48.59,48.53,48.56,23000.0,40.9329,40.9835,40.9329,40.9582,23000.0
2010-06-02 13:05:00,48.57,48.57,48.52,48.53,16900.0,40.9667,40.9667,40.9245,40.9329,16900.0
2010-06-02 13:10:00,48.53,48.55,48.51,48.51,24500.0,40.9329,40.9498,40.9161,40.9161,24500.0
2010-06-02 13:15:00,48.51,48.51,48.47,48.49,86500.0,40.9161,40.9161,40.8823,40.8992,86500.0
2010-06-02 13:20:00,48.49,48.52,48.46,48.5,47500.0,40.8992,40.9245,40.8739,40.9076,47500.0
2010-06-02 13:25:00,48.51,48.52,48.47,48.48,61200.0,40.9161,40.9245,40.8823,40.8907,61200.0
2010-06-02 13:30:00,48.49,48.53,48.47,48.5,135000.0,40.8992,40.9329,40.8823,40.9076,135000.0
2010-06-02 13:35:00,48.51,48.53,48.47,48.51,157400.0,40.9161,40.9329,40.8823,40.9161,157400.0
2010-06-02 13:40:00,48.51,48.52,48.48,48.48,51200.0,40.9161,40.9245,40.8907,40.8907,51200.0
2010-06-02 13:45:00,48.49,48.51,48.45,48.45,35700.0,40.8992,40.9161,40.8654,40.8654,35700.0
2010-06-02 13:50:00,48.46,48.47,48.45,48.46,23600.0,40.8739,40.8823,40.8654,40.8739,23600.0
2010-06-02 13:55:00,48.46,48.46,48.43,48.45,10900.0,40.8739,40.8739,40.8486,40.8654,10900.0
2010-06-02 14:00:00,48.45,48.45,48.38,48.38,19200.0,40.8654,40.8654,40.8064,40.8064,19200.0
2010-06-02 14:05:00,48.39,48.43,48.37,48.43,31900.0,40.8148,40.8486,40.798,40.8486,31900.0
2010-06-02 14:10:00,48.44,48.44,48.41,48.43,13300.0,40.857,40.857,40.8317,40.8486,13300.0
2010-06-02 14:15:00,48.42,48.44,48.34,48.34,52500.0,40.8401,40.857,40.7727,40.7727,52500.0
2010-06-02 14:20:00,48.33,48.37,48.31,48.33,39300.0,40.7642,40.798,40.7474,40.7642,39300.0
2010-06-02 14:25:00,48.34,48.42,48.34,48.4,35600.0,40.7727,40.8401,40.7727,40.8233,35600.0
2010-06-02 14:30:00,48.41,48.47,48.4,48.44,33300.0,40.8317,40.8823,40.8233,40.857,33300.0
2010-06-02 14:35:00,48.44,48.49,48.44,48.49,28000.0,40.857,40.8992,40.857,40.8992,28000.0
2010-06-02 14:40:00,48.52,48.63,48.52,48.62,42700.0,40.9245,41.0173,40.9245,41.0088,42700.0
2010-06-02 14:45:00,48.64,48.66,48.62,48.63,25700.0,41.0257,41.0426,41.0088,41.0173,25700.0
2010-06-02 14:50:00,48.64,48.73,48.64,48.7,27300.0,41.0257,41.1016,41.0257,41.0763,27300.0
2010-06-02 14:55:00,48.7,48.73,48.67,48.7,56300.0,41.0763,41.1016,41.051,41.0763,56300.0
2010-06-02 15:00:00,48.69,48.75,48.69,48.73,36900.0,41.0679,41.1185,41.0679,41.1016,36900.0
2010-06-02 15:05:00,48.73,48.82,48.68,48.78,57700.0,41.1016,41.1775,41.0594,41.1438,57700.0
2010-06-02 15:10:00,48.78,48.85,48.76,48.85,19000.0,41.1438,41.2028,41.1269,41.2028,19000.0
2010-06-02 15:15:00,48.85,48.86,48.79,48.82,27300.0,41.2028,41.2113,41.1522,41.1775,27300.0
2010-06-02 15:20:00,48.83,48.85,48.8,48.83,18100.0,41.186,41.2028,41.1607,41.186,18100.0
2010-06-02 15:25:00,48.82,48.89,48.8,48.88,36800.0,41.1775,41.2366,41.1607,41.2281,36800.0
2010-06-02 15:30:00,48.89,48.93,48.78,48.78,36100.0,41.2366,41.2703,41.1438,41.1438,36100.0
2010-06-02 15:35:00,48.8,48.86,48.78,48.82,46600.0,41.1607,41.2113,41.1438,41.1775,46600.0
2010-06-02 15:40:00,48.83,48.86,48.82,48.85,19100.0,41.186,41.2113,41.1775,41.2028,19100.0
2010-06-02 15:45:00,48.85,48.87,48.77,48.83,65900.0,41.2028,41.2197,41.1354,41.186,65900.0
2010-06-02 15:50:00,48.84,48.95,48.83,48.92,83900.0,41.1944,41.2872,41.186,41.2619,83900.0
2010-06-02 15:55:00,48.92,49.06,48.92,49.02,146200.0,41.2619,41.38,41.2619,41.3462,146200.0
2010-06-03 09:30:00,49.16,49.32,49.16,49.3,59900.0,41.4643,41.5993,41.4643,41.5824,59900.0
2010-06-03 09:35:00,49.3,49.33,49.19,49.25,162900.0,41.5824,41.6077,41.4896,41.5402,162900.0
2010-06-03 09:40:00,49.26,49.26,49.17,49.22,34300.0,41.5486,41.5486,41.4727,41.5149,34300.0
2010-06-03 09:45:00,49.23,49.36,49.21,49.35,32100.0,41.5233,41.633,41.5065,41.6246,32100.0
2010-06-03 09:50:00,49.36,49.38,49.31,49.34,70500.0,41.633,41.6499,41.5908,41.6161,70500.0
2010-06-03 09:55:00,49.34,49.42,49.33,49.41,26400.0,41.6161,41.6836,41.6077,41.6752,26400.0
2010-06-03 10:00:00,49.4,49.4,49.24,49.24,71600.0,41.6667,41.6667,41.5318,41.5318,71600.0
2010-06-03 10:05:00,49.25,49.33,49.24,49.31,45400.0,41.5402,41.6077,41.5318,41.5908,45400.0
2010-06-03 10:10:00,49.33,49.35,49.26,49.27,38400.0,41.6077,41.6246,41.5486,41.5571,38400.0
2010-06-03 10:15:00,49.27,49.3,49.19,49.22,55000.0,41.5571,41.5824,41.4896,41.5149,55000.0
2010-06-03 10:20:00,49.22,49.24,49.13,49.13,37200.0,41.5149,41.5318,41.439,41.439,37200.0
2010-06-03 10:25:00,49.14,49.2,49.13,49.14,75400.0,41.4474,41.498,41.439,41.4474,75400.0
2010-06-03 10:30:00,49.14,49.19,49.09,49.19,39400.0,41.4474,41.4896,41.4053,41.4896,39400.0
2010-06-03 10:35:00,49.2,49.22,49.06,49.1,58700.0,41.498,41.5149,41.38,41.4137,58700.0
2010-06-03 10:40:00,49.09,49.17,49.09,49.12,49000.0,41.4053,41.4727,41.4053,41.4306,49000.0
2010-06-03 10:45:00,49.12,49.21,49.12,49.21,54100.0,41.4306,41.5065,41.4306,41.5065,54100.0
2010-06-03 10:50:00,49.21,49.25,49.18,49.2,38100.0,41.5065,41.5402,41.4812,41.498,38100.0
2010-06-03 10:55:00,49.22,49.26,49.21,49.24,21000.0,41.5149,41.5486,41.5065,41.5318,21000.0
2010-06-03 11:00:00,49.25,49.27,49.22,49.27,43600.0,41.5402,41.5571,41.5149,41.5571,43600.0
2010-06-03 11:05:00,49.28,49.32,49.27,49.29,20600.0,41.5655,41.5993,41.5571,41.5739,20600.0
2010-06-03 11:10:00,49.29,49.3,49.24,49.26,18600.0,41.5739,41.5824,41.5318,41.5486,18600.0
2010-06-03 11:15:00,49.26,49.27,49.22,49.24,9300.0,41.5486,41.5571,41.5149,41.5318,9300.0
2010-06-03 11:20:00,49.24,49.25,49.18,49.2,15000.0,41.5318,41.5402,41.4812,41.498,15000.0
2010-06-03 11:25:00,49.21,49.22,49.16,49.17,16200.0,41.5065,41.5149,41.4643,41.4727,16200.0
2010-06-03 11:30:00,49.18,49.19,49.15,49.18,29300.0,41.4812,41.4896,41.4559,41.4812,29300.0
2010-06-03 11:35:00,49.2,49.26,49.2,49.23,22600.0,41.498,41.5486,41.498,41.5233,22600.0
2010-06-03 11:40:00,49.23,49.23,49.16,49.23,15300.0,41.5233,41.5233,41.4643,41.5233,15300.0
2010-06-03 11:45:00,49.24,49.27,49.21,49.24,34000.0,41.5318,41.5571,41.5065,41.5318,34000.0
2010-06-03 11:50:00,49.25,49.26,49.2,49.23,15500.0,41.5402,41.5486,41.498,41.5233,15500.0
2010-06-03 11:55:00,49.22,49.22,49.17,49.2,20100.0,41.5149,41.5149,41.4727,41.498,20100.0
2010-06-03 12:00:00,49.2,49.22,49.17,49.17,14900.0,41.498,41.5149,41.4727,41.4727,14900.0
2010-06-03 12:05:00,49.17,49.18,49.05,49.09,40900.0,41.4727,41.4812,41.3715,41.4053,40900.0
2010-06-03 12:10:00,49.09,49.12,49.04,49.1,26800.0,41.4053,41.4306,41.3631,41.4137,26800.0
2010-06-03 12:15:00,49.11,49.11,49.02,49.05,24100.0,41.4221,41.4221,41.3462,41.3715,24100.0
2010-06-03 12:20:00,49.04,49.05,48.88,48.9,38100.0,41.3631,41.3715,41.2281,41.245,38100.0
2010-06-03 12:25:00,48.9,48.94,48.86,48.93,21200.0,41.245,41.2787,41.2113,41.2703,21200.0
2010-06-03 12:30:00,48.94,48.94,48.88,48.91,43600.0,41.2787,41.2787,41.2281,41.2534,43600.0
2010-06-03 12:35:00,48.92,49.01,48.91,49.01,25700.0,41.2619,41.3378,41.2534,41.3378,25700.0
2010-06-03 12:40:00,49.0,49.01,48.97,48.99,23000.0,41.3293,41.3378,41.304,41.3209,23000.0
2010-06-03 12:45:00,49.0,49.04,48.99,49.0,50300.0,41.3293,41.3631,41.3209,41.3293,50300.0
2010-06-03 12:50:00,49.0,49.01,48.95,48.97,12000.0,41.3293,41.3378,41.2872,41.304,12000.0
2010-06-03 12:55:00,48.96,49.01,48.96,49.01,6200.0,41.2956,41.3378,41.2956,41.3378,6200.0
2010-06-03 13:00:00,49.01,49.05,49.0,49.03,13100.0,41.3378,41.3715,41.3293,41.3546,13100.0
2010-06-03 13:05:00,49.03,49.08,49.03,49.08,11700.0,41.3546,41.3968,41.3546,41.3968,11700.0
2010-06-03 13:10:00,49.07,49.08,49.03,49.03,14500.0,41.3884,41.3968,41.3546,41.3546,14500.0
2010-06-03 13:15:00,49.03,49.06,48.99,48.99,9600.0,41.3546,41.38,41.3209,41.3209,9600.0
2010-06-03 13:20:00,48.99,49.01,48.98,49.0,8900.0,41.3209,41.3378,41.3125,41.3293,8900.0
2010-06-03 13:25:00,48.99,48.99,48.93,48.98,13600.0,41.3209,41.3209,41.2703,41.3125,13600.0
2010-06-03 13:30:00,49.0,49.04,48.99,49.01,13200.0,41.3293,41.3631,41.3209,41.3378,13200.0
2010-06-03 13:35:00,49.02,49.05,48.97,49.05,13700.0,41.3462,41.3715,41.304,41.3715,13700.0
2010-06-03 13:40:00,49.05,49.14,49.05,49.14,16200.0,41.3715,41.4474,41.3715,41.4474,16200.0
2010-06-03 13:45:00,49.13,49.15,49.12,49.13,30500.0,41.439,41.4559,41.4306,41.439,30500.0
2010-06-03 13:50:00,49.12,49.14,49.08,49.09,18200.0,41.4306,41.4474,41.3968,41.4053,18200.0
2010-06-03 13:55:00,49.09,49.13,49.05,49.07,19000.0,41.4053,41.439,41.3715,41.3884,19000.0
2010-06-03 14:00:00,49.08,49.09,49.06,49.06,16300.0,41.3968,41.4053,41.38,41.38,16300.0
2010-06-03 14:05:00,49.05,49.11,49.03,49.11,21500.0,41.3715,41.4221,41.3546,41.4221,21500.0
2010-06-03 14:10:00,49.11,49.22,49.1,49.18,31500.0,41.4221,41.5149,41.4137,41.4812,31500.0
2010-06-03 14:15:00,49.16,49.21,49.14,49.18,34600.0,41.4643,41.5065,41.4474,41.4812,34600.0
2010-06-03 14:20:00,49.18,49.23,49.15,49.2,38800.0,41.4812,41.5233,41.4559,41.498,38800.0
2010-06-03 14:25:00,49.2,49.23,49.14,49.14,51700.0,41.498,41.5233,41.4474,41.4474,51700.0
2010-06-03 14:30:00,49.14,49.18,49.13,49.18,19900.0,41.4474,41.4812,41.439,41.4812,19900.0
2010-06-03 14:35:00,49.19,49.31,49.18,49.27,37500.0,41.4896,41.5908,41.4812,41.5571,37500.0
2010-06-03 14:40:00,49.28,49.32,49.27,49.31,28700.0,41.5655,41.5993,41.5571,41.5908,28700.0
2010-06-03 14:45:00,49.31,49.32,49.26,49.26,26400.0,41.5908,41.5993,41.5486,41.5486,26400.0
2010-06-03 14:50:00,49.26,49.31,49.26,49.28,15700.0,41.5486,41.5908,41.5486,41.5655,15700.0
2010-06-03 14:55:00,49.3,49.31,49.24,49.29,24700.0,41.5824,41.5908,41.5318,41.5739,24700.0
2010-06-03 15:00:00,49.29,49.35,49.29,49.32,26200.0,41.5739,41.6246,41.5739,41.5993,26200.0
2010-06-03 15:05:00,49.31,49.33,49.26,49.3,32200.0,41.5908,41.6077,41.5486,41.5824,32200.0
2010-06-03 15:10:00,49.29,49.29,49.22,49.28,41500.0,41.5739,41.5739,41.5149,41.5655,41500.0
2010-06-03 15:15:00,49.27,49.27,49.18,49.2,71000.0,41.5571,41.5571,41.4812,41.498,71000.0
2010-06-03 15:20:00,49.21,49.28,49.21,49.28,26800.0,41.5065,41.5655,41.5065,41.5655,26800.0
2010-06-03 15:25:00,49.28,49.4,49.28,49.4,45500.0,41.5655,41.6667,41.5655,41.6667,45500.0
2010-06-03 15:30:00,49.39,49.41,49.31,49.32,28800.0,41.6583,41.6752,41.5908,41.5993,28800.0
2010-06-03 15:35:00,49.33,49.43,49.33,49.38,47700.0,41.6077,41.692,41.6077,41.6499,47700.0
2010-06-03 15:40:00,49.38,49.43,49.37,49.43,18500.0,41.6499,41.692,41.6414,41.692,18500.0
2010-06-03 15:45:00,49.42,49.42,49.28,49.28,44200.0,41.6836,41.6836,41.5655,41.5655,44200.0
2010-06-03 15:50:00,49.27,49.33,49.26,49.32,75000.0,41.5571,41.6077,41.5486,41.5993,75000.0
2010-06-03 15:55:00,49.31,49.39,49.31,49.34,157800.0,41.5908,41.6583,41.5908,41.6161,157800.0
2010-06-04 09:30:00,48.52,48.57,48.4,48.54,106600.0,40.9245,40.9667,40.8233,40.9414,106600.0
2010-06-04 09:35:00,48.55,48.61,48.53,48.57,52600.0,40.9498,41.0004,40.9329,40.9667,52600.0
2010-06-04 09:40:00,48.56,48.64,48.55,48.56,2083200.0,40.9582,41.0257,40.9498,40.9582,2083200.0
2010-06-04 09:45:00,48.55,48.6,48.43,48.6,79500.0,40.9498,40.992,40.8486,40.992,79500.0
2010-06-04 09:50:00,48.6,48.7,48.56,48.67,60200.0,40.992,41.0763,40.9582,41.051,60200.0
2010-06-04 09:55:00,48.67,48.7,48.62,48.62,58800.0,41.051,41.0763,41.0088,41.0088,58800.0
2010-06-04 10:00:00,48.61,48.65,48.55,48.59,56100.0,41.0004,41.0341,40.9498,40.9835,56100.0
2010-06-04 10:05:00,48.61,48.64,48.53,48.63,43500.0,41.0004,41.0257,40.9329,41.0173,43500.0
2010-06-04 10:10:00,48.64,48.76,48.59,48.74,31800.0,41.0257,41.1269,40.9835,41.11,31800.0
2010-06-04 10:15:00,48.73,48.73,48.66,48.73,49100.0,41.1016,41.1016,41.0426,41.1016,49100.0
2010-06-04 10:20:00,48.73,48.75,48.67,48.74,51900.0,41.1016,41.1185,41.051,41.11,51900.0
2010-06-04 10:25:00,48.74,48.78,48.66,48.72,842700.0,41.11,41.1438,41.0426,41.0932,842700.0
2010-06-04 10:30:00,48.72,48.74,48.65,48.68,39800.0,41.0932,41.11,41.0341,41.0594,39800.0
2010-06-04 10:35:00,48.68,48.77,48.66,48.74,57500.0,41.0594,41.1354,41.0426,41.11,57500.0
2010-06-04 10:40:00,48.73,48.76,48.7,48.71,27400.0,41.1016,41.1269,41.0763,41.0847,27400.0
2010-06-04 10:45:00,48.7,48.71,48.64,48.67,26500.0,41.0763,41.0847,41.0257,41.051,26500.0
2010-06-04 10:50:00,48.66,48.66,48.56,48.6,34000.0,41.0426,41.0426,40.9582,40.992,34000.0
2010-06-04 10:55:00,48.6,48.63,48.56,48.56,24500.0,40.992,41.0173,40.9582,40.9582,24500.0
2010-06-04 11:00:00,48.56,48.61,48.55,48.6,17200.0,40.9582,41.0004,40.9498,40.992,17200.0
2010-06-04 11:05:00,48.59,48.64,48.59,48.62,12200.0,40.9835,41.0257,40.9835,41.0088,12200.0
2010-06-04 11:10:00,48.61,48.61,48.54,48.58,20100.0,41.0004,41.0004,40.9414,40.9751,20100.0
2010-06-04 11:15:00,48.57,48.61,48.44,48.44,16600.0,40.9667,41.0004,40.857,40.857,16600.0
2010-06-04 11:20:00,48.44,48.45,48.37,48.37,27600.0,40.857,40.8654,40.798,40.798,27600.0
2010-06-04 11:25:00,48.37,48.4,48.37,48.38,26100.0,40.798,40.8233,40.798,40.8064,26100.0
2010-06-04 11:30:00,48.38,48.43,48.34,48.4,8200.0,40.8064,40.8486,40.7727,40.8233,8200.0
2010-06-04 11:35:00,48.39,48.49,48.36,48.47,26800.0,40.8148,40.8992,40.7895,40.8823,26800.0
2010-06-04 11:40:00,48.46,48.49,48.42,48.46,47900.0,40.8739,40.8992,40.8401,40.8739,47900.0
2010-06-04 11:45:00,48.44,48.51,48.43,48.49,41400.0,40.857,40.9161,40.8486,40.8992,41400.0
2010-06-04 11:50:00,48.5,48.51,48.44,48.44,78000.0,40.9076,40.9161,40.857,40.857,78000.0
2010-06-04 11:55:00,48.45,48.48,48.41,48.42,74200.0,40.8654,40.8907,40.8317,40.8401,74200.0
2010-06-04 12:00:00,48.4,48.4,48.25,48.27,71600.0,40.8233,40.8233,40.6968,40.7136,71600.0
2010-06-04 12:05:00,48.27,48.27,48.19,48.25,134800.0,40.7136,40.7136,40.6461,40.6968,134800.0
2010-06-04 12:10:00,48.25,48.36,48.25,48.36,37800.0,40.6968,40.7895,40.6968,40.7895,37800.0
2010-06-04 12:15:00,48.37,48.37,48.3,48.31,17600.0,40.798,40.798,40.7389,40.7474,17600.0
2010-06-04 12:20:00,48.31,48.35,48.31,48.34,20500.0,40.7474,40.7811,40.7474,40.7727,20500.0
2010-06-04 12:25:00,48.34,48.36,48.31,48.32,52500.0,40.7727,40.7895,40.7474,40.7558,52500.0
2010-06-04 12:30:00,48.32,48.33,48.27,48.28,32200.0,40.7558,40.7642,40.7136,40.7221,32200.0
2010-06-04 12:35:00,48.28,48.32,48.28,48.29,24700.0,40.7221,40.7558,40.7221,40.7305,24700.0
2010-06-04 12:40:00,48.27,48.27,48.23,48.25,12700.0,40.7136,40.7136,40.6799,40.6968,12700.0
2010-06-04 12:45:00,48.24,48.29,48.24,48.29,6500.0,40.6883,40.7305,40.6883,40.7305,6500.0
2010-06-04 12:50:00,48.3,48.37,48.3,48.36,13200.0,40.7389,40.798,40.7389,40.7895,13200.0
2010-06-04 12:55:00,48.35,48.37,48.33,48.36,17900.0,40.7811,40.798,40.7642,40.7895,17900.0
2010-06-04 13:00:00,48.37,48.37,48.31,48.33,7400.0,40.798,40.798,40.7474,40.7642,7400.0
2010-06-04 13:05:00,48.32,48.33,48.28,48.33,25400.0,40.7558,40.7642,40.7221,40.7642,25400.0
2010-06-04 13:10:00,48.34,48.34,48.26,48.26,3500.0,40.7727,40.7727,40.7052,40.7052,3500.0
2010-06-04 13:15:00,48.25,48.25,48.16,48.2,29200.0,40.6968,40.6968,40.6208,40.6546,29200.0
2010-06-04 13:20:00,48.2,48.2,48.12,48.14,14500.0,40.6546,40.6546,40.5871,40.604,14500.0
2010-06-04 13:25:00,48.13,48.21,48.13,48.19,6300.0,40.5955,40.663,40.5955,40.6461,6300.0
2010-06-04 13:30:00,48.19,48.21,48.16,48.17,10900.0,40.6461,40.663,40.6208,40.6293,10900.0
2010-06-04 13:35:00,48.18,48.2,48.12,48.12,17000.0,40.6377,40.6546,40.5871,40.5871,17000.0
2010-06-04 13:40:00,48.11,48.15,48.08,48.15,17000.0,40.5787,40.6124,40.5534,40.6124,17000.0
2010-06-04 13:45:00,48.14,48.16,48.11,48.13,6400.0,40.604,40.6208,40.5787,40.5955,6400.0
2010-06-04 13:50:00,48.12,48.12,48.06,48.06,11500.0,40.5871,40.5871,40.5365,40.5365,11500.0
2010-06-04 13:55:00,48.05,48.08,48.03,48.07,7800.0,40.5281,40.5534,40.5112,40.5449,7800.0
2010-06-04 14:00:00,48.09,48.16,48.07,48.11,6200.0,40.5618,40.6208,40.5449,40.5787,6200.0
2010-06-04 14:05:00,48.13,48.13,48.0,48.0,27200.0,40.5955,40.5955,40.4859,40.4859,27200.0
2010-06-04 14:10:00,48.0,48.03,47.99,48.03,15500.0,40.4859,40.5112,40.4775,40.5112,15500.0
2010-06-04 14:15:00,48.05,48.07,47.99,47.99,26300.0,40.5281,40.5449,40.4775,40.4775,26300.0
2010-06-04 14:20:00,48.0,48.11,47.99,48.07,53500.0,40.4859,40.5787,40.4775,40.5449,53500.0
2010-06-04 14:25:00,48.08,48.08,47.94,47.99,58200.0,40.5534,40.5534,40.4353,40.4775,58200.0
2010-06-04 14:30:00,47.99,48.05,47.97,48.01,48900.0,40.4775,40.5281,40.4606,40.4943,48900.0
2010-06-04 14:35:00,48.01,48.01,47.93,47.96,51200.0,40.4943,40.4943,40.4268,40.4522,51200.0
2010-06-04 14:40:00,47.95,47.99,47.93,47.97,31900.0,40.4437,40.4775,40.4268,40.4606,31900.0
2010-06-04 14:45:00,47.96,47.99,47.8,47.8,73300.0,40.4522,40.4775,40.3172,40.3172,73300.0
2010-06-04 14:50:00,47.8,47.84,47.69,47.78,94400.0,40.3172,40.3509,40.2244,40.3003,94400.0
2010-06-04 14:55:00,47.78,47.79,47.7,47.73,44600.0,40.3003,40.3088,40.2329,40.2582,44600.0
2010-06-04 15:00:00,47.73,47.89,47.73,47.88,80800.0,40.2582,40.3931,40.2582,40.3847,80800.0
2010-06-04 15:05:00,47.87,47.88,47.79,47.87,168600.0,40.3762,40.3847,40.3088,40.3762,168600.0
2010-06-04 15:10:00,47.87,47.92,47.86,47.87,52400.0,40.3762,40.4184,40.3678,40.3762,52400.0
2010-06-04 15:15:00,47.87,47.9,47.77,47.85,43700.0,40.3762,40.4015,40.2919,40.3594,43700.0
2010-06-04 15:20:00,47.85,47.9,47.79,47.81,42200.0,40.3594,40.4015,40.3088,40.3256,42200.0
2010-06-04 15:25:00,47.81,47.81,47.71,47.73,20900.0,40.3256,40.3256,40.2413,40.2582,20900.0
2010-06-04 15:30:00,47.73,47.79,47.7,47.72,46300.0,40.2582,40.3088,40.2329,40.2497,46300.0
2010-06-04 15:35:00,47.74,47.82,47.73,47.77,46800.0,40.2666,40.3341,40.2582,40.2919,46800.0
2010-06-04 15:40:00,47.77,47.79,47.54,47.65,70600.0,40.2919,40.3088,40.0979,40.1907,70600.0
2010-06-04 15:45:00,47.66,47.8,47.65,47.79,81900.0,40.1991,40.3172,40.1907,40.3088,81900.0
2010-06-04 15:50:00,47.78,47.8,47.56,47.62,81500.0,40.3003,40.3172,40.1148,40.1654,81500.0
2010-06-04 15:55:00,47.62,47.75,47.61,47.73,46300.0,40.1654,40.275,40.1569,40.2582,46300.0
2010-06-07 09:30:00,47.87,47.93,47.78,47.79,63800.0,40.3762,40.4268,40.3003,40.3088,63800.0
2010-06-07 09:35:00,47.79,47.87,47.73,47.76,41400.0,40.3088,40.3762,40.2582,40.2835,41400.0
2010-06-07 09:40:00,47.76,47.76,47.64,47.64,41000.0,40.2835,40.2835,40.1822,40.1822,41000.0
2010-06-07 09:45:00,47.63,47.79,47.6,47.78,19300.0,40.1738,40.3088,40.1485,40.3003,19300.0
2010-06-07 09:50:00,47.78,47.89,47.75,47.89,24200.0,40.3003,40.3931,40.275,40.3931,24200.0
2010-06-07 09:55:00,47.9,47.96,47.87,47.9,22300.0,40.4015,40.4522,40.3762,40.4015,22300.0
2010-06-07 10:00:00,47.9,47.93,47.84,47.93,28600.0,40.4015,40.4268,40.3509,40.4268,28600.0
2010-06-07 10:05:00,47.9,48.0,47.89,47.97,31600.0,40.4015,40.4859,40.3931,40.4606,31600.0
2010-06-07 10:10:00,47.96,48.03,47.93,47.97,35600.0,40.4522,40.5112,40.4268,40.4606,35600.0
2010-06-07 10:15:00,47.98,48.0,47.93,47.93,24400.0,40.469,40.4859,40.4268,40.4268,24400.0
2010-06-07 10:20:00,47.93,47.97,47.89,47.97,40400.0,40.4268,40.4606,40.3931,40.4606,40400.0
2010-06-07 10:25:00,47.97,47.98,47.85,47.9,28500.0,40.4606,40.469,40.3594,40.4015,28500.0
2010-06-07 10:30:00,47.9,47.9,47.79,47.81,47100.0,40.4015,40.4015,40.3088,40.3256,47100.0
2010-06-07 10:35:00,47.8,47.83,47.74,47.76,60300.0,40.3172,40.3425,40.2666,40.2835,60300.0
2010-06-07 10:40:00,47.74,47.82,47.74,47.75,76500.0,40.2666,40.3341,40.2666,40.275,76500.0
2010-06-07 10:45:00,47.75,47.77,47.67,47.72,34700.0,40.275,40.2919,40.2075,40.2497,34700.0
2010-06-07 10:50:00,47.74,47.77,47.59,47.64,61000.0,40.2666,40.2919,40.1401,40.1822,61000.0
2010-06-07 10:55:00,47.63,47.64,47.47,47.51,40900.0,40.1738,40.1822,40.0389,40.0726,40900.0
2010-06-07 11:00:00,47.51,47.61,47.51,47.58,31000.0,40.0726,40.1569,40.0726,40.1316,31000.0
2010-06-07 11:05:00,47.59,47.6,47.52,47.59,29600.0,40.1401,40.1485,40.081,40.1401,29600.0
2010-06-07 11:10:00,47.59,47.61,47.47,47.47,26500.0,40.1401,40.1569,40.0389,40.0389,26500.0
2010-06-07 11:15:00,47.47,47.53,47.45,47.5,59600.0,40.0389,40.0895,40.022,40.0642,59600.0
2010-06-07 11:20:00,47.52,47.53,47.47,47.49,50000.0,40.081,40.0895,40.0389,40.0557,50000.0
2010-06-07 11:25:00,47.48,47.61,47.48,47.58,44400.0,40.0473,40.1569,40.0473,40.1316,44400.0
2010-06-07 11:30:00,47.58,47.63,47.56,47.61,40500.0,40.1316,40.1738,40.1148,40.1569,40500.0
2010-06-07 11:35:00,47.62,47.7,47.6,47.66,33000.0,40.1654,40.2329,40.1485,40.1991,33000.0
2010-06-07 11:40:00,47.65,47.74,47.65,47.73,19300.0,40.1907,40.2666,40.1907,40.2582,19300.0
2010-06-07 11:45:00,47.73,47.73,47.63,47.65,47100.0,40.2582,40.2582,40.1738,40.1907,47100.0
2010-06-07 11:50:00,47.66,47.73,47.65,47.69,21300.0,40.1991,40.2582,40.1907,40.2244,21300.0
2010-06-07 11:55:00,47.7,47.75,47.67,47.75,119500.0,40.2329,40.275,40.2075,40.275,119500.0
2010-06-07 12:00:00,47.75,47.83,47.7,47.82,37900.0,40.275,40.3425,40.2329,40.3341,37900.0
2010-06-07 12:05:00,47.82,47.84,47.8,47.81,17200.0,40.3341,40.3509,40.3172,40.3256,17200.0
2010-06-07 12:10:00,47.82,47.84,47.78,47.78,28200.0,40.3341,40.3509,40.3003,40.3003,28200.0
2010-06-07 12:15:00,47.78,47.8,47.74,47.77,49100.0,40.3003,40.3172,40.2666,40.2919,49100.0
2010-06-07 12:20:00,47.76,47.81,47.76,47.77,36900.0,40.2835,40.3256,40.2835,40.2919,36900.0
2010-06-07 12:25:00,47.78,47.78,47.7,47.7,21700.0,40.3003,40.3003,40.2329,40.2329,21700.0
2010-06-07 12:30:00,47.69,47.7,47.69,47.69,13700.0,40.2244,40.2329,40.2244,40.2244,13700.0
2010-06-07 12:35:00,47.69,47.71,47.67,47.71,23200.0,40.2244,40.2413,40.2075,40.2413,23200.0
2010-06-07 12:40:00,47.71,47.76,47.7,47.71,26000.0,40.2413,40.2835,40.2329,40.2413,26000.0
2010-06-07 12:45:00,47.72,47.75,47.7,47.73,22000.0,40.2497,40.275,40.2329,40.2582,22000.0
2010-06-07 12:50:00,47.73,47.82,47.73,47.81,87100.0,40.2582,40.3341,40.2582,40.3256,87100.0
2010-06-07 12:55:00,47.8,47.82,47.78,47.79,25900.0,40.3172,40.3341,40.3003,40.3088,25900.0
2010-06-07 13:00:00,47.79,47.8,47.7,47.73,19800.0,40.3088,40.3172,40.2329,40.2582,19800.0
2010-06-07 13:05:00,47.74,47.75,47.7,47.75,35400.0,40.2666,40.275,40.2329,40.275,35400.0
2010-06-07 13:10:00,47.75,47.75,47.72,47.72,9800.0,40.275,40.275,40.2497,40.2497,9800.0
2010-06-07 13:15:00,47.71,47.81,47.71,47.81,28000.0,40.2413,40.3256,40.2413,40.3256,28000.0
2010-06-07 13:20:00,47.81,47.84,47.78,47.78,27200.0,40.3256,40.3509,40.3003,40.3003,27200.0
2010-06-07 13:25:00,47.77,47.85,47.77,47.85,21900.0,40.2919,40.3594,40.2919,40.3594,21900.0
2010-06-07 13:30:00,47.85,47.87,47.82,47.82,60000.0,40.3594,40.3762,40.3341,40.3341,60000.0
2010-06-07 13:35:00,47.84,47.89,47.76,47.78,30200.0,40.3509,40.3931,40.2835,40.3003,30200.0
2010-06-07 13:40:00,47.78,47.78,47.72,47.72,22600.0,40.3003,40.3003,40.2497,40.2497,22600.0
2010-06-07 13:45:00,47.73,47.78,47.62,47.64,41200.0,40.2582,40.3003,40.1654,40.1822,41200.0
2010-06-07 13:50:00,47.65,47.67,47.62,47.64,120800.0,40.1907,40.2075,40.1654,40.1822,120800.0
2010-06-07 13:55:00,47.64,47.64,47.58,47.63,144200.0,40.1822,40.1822,40.1316,40.1738,144200.0
2010-06-07 14:00:00,47.62,47.69,47.6,47.67,40800.0,40.1654,40.2244,40.1485,40.2075,40800.0
2010-06-07 14:05:00,47.67,47.67,47.6,47.64,24200.0,40.2075,40.2075,40.1485,40.1822,24200.0
2010-06-07 14:10:00,47.64,47.67,47.58,47.59,32000.0,40.1822,40.2075,40.1316,40.1401,32000.0
2010-06-07 14:15:00,47.6,47.6,47.53,47.55,25900.0,40.1485,40.1485,40.0895,40.1063,25900.0
2010-06-07 14:20:00,47.55,47.59,47.5,47.51,43900.0,40.1063,40.1401,40.0642,40.0726,43900.0
2010-06-07 14:25:00,47.52,47.59,47.51,47.59,27900.0,40.081,40.1401,40.0726,40.1401,27900.0
2010-06-07 14:30:00,47.59,47.62,47.5,47.5,47200.0,40.1401,40.1654,40.0642,40.0642,47200.0
2010-06-07 14:35:00,47.5,47.53,47.46,47.49,39200.0,40.0642,40.0895,40.0304,40.0557,39200.0
2010-06-07 14:40:00,47.48,47.49,47.42,47.45,23300.0,40.0473,40.0557,39.9967,40.022,23300.0
2010-06-07 14:45:00,47.45,47.45,47.33,47.4,63800.0,40.022,40.022,39.9208,39.9798,63800.0
2010-06-07 14:50:00,47.4,47.43,47.36,47.39,52600.0,39.9798,40.0051,39.9461,39.9714,52600.0
2010-06-07 14:55:00,47.39,47.42,47.36,47.41,15000.0,39.9714,39.9967,39.9461,39.9882,15000.0
2010-06-07 15:00:00,47.4,47.48,47.4,47.46,60600.0,39.9798,40.0473,39.9798,40.0304,60600.0
2010-06-07 15:05:00,47.46,47.56,47.46,47.53,88700.0,40.0304,40.1148,40.0304,40.0895,88700.0
2010-06-07 15:10:00,47.53,47.54,47.42,47.44,57300.0,40.0895,40.0979,39.9967,40.0136,57300.0
2010-06-07 15:15:00,47.45,47.47,47.31,47.32,60300.0,40.022,40.0389,39.9039,39.9123,60300.0
2010-06-07 15:20:00,47.33,47.33,47.23,47.28,51200.0,39.9208,39.9208,39.8364,39.8786,51200.0
2010-06-07 15:25:00,47.26,47.27,47.16,47.16,56500.0,39.8617,39.8702,39.7774,39.7774,56500.0
2010-06-07 15:30:00,47.15,47.2,47.14,47.2,56900.0,39.769,39.8111,39.7605,39.8111,56900.0
2010-06-07 15:35:00,47.21,47.28,47.21,47.24,20900.0,39.8196,39.8786,39.8196,39.8449,20900.0
2010-06-07 15:40:00,47.23,47.24,47.07,47.11,58200.0,39.8364,39.8449,39.7015,39.7352,58200.0
2010-06-07 15:45:00,47.13,47.17,47.12,47.13,39800.0,39.7521,39.7858,39.7436,39.7521,39800.0
2010-06-07 15:50:00,47.15,47.21,47.12,47.15,43800.0,39.769,39.8196,39.7436,39.769,43800.0
2010-06-07 15:55:00,47.15,47.18,47.05,47.07,69800.0,39.769,39.7943,39.6846,39.7015,69800.0
2010-06-08 09:30:00,47.06,47.23,47.06,47.23,50100.0,39.693,39.8364,39.693,39.8364,50100.0
2010-06-08 09:35:00,47.23,47.29,47.19,47.24,34800.0,39.8364,39.887,39.8027,39.8449,34800.0
2010-06-08 09:40:00,47.25,47.26,47.17,47.17,24400.0,39.8533,39.8617,39.7858,39.7858,24400.0
2010-06-08 09:45:00,47.17,47.17,47.08,47.1,59300.0,39.7858,39.7858,39.7099,39.7268,59300.0
2010-06-08 09:50:00,47.11,47.12,46.9,46.97,74700.0,39.7352,39.7436,39.5581,39.6171,74700.0
2010-06-08 09:55:00,46.97,47.01,46.86,46.94,72800.0,39.6171,39.6509,39.5243,39.5918,72800.0
2010-06-08 10:00:00,46.93,47.1,46.92,47.09,27800.0,39.5834,39.7268,39.575,39.7183,27800.0
2010-06-08 10:05:00,47.08,47.14,47.05,47.14,25300.0,39.7099,39.7605,39.6846,39.7605,25300.0
2010-06-08 10:10:00,47.15,47.15,47.02,47.06,39600.0,39.769,39.769,39.6593,39.693,39600.0
2010-06-08 10:15:00,47.04,47.04,46.87,46.88,46600.0,39.6762,39.6762,39.5328,39.5412,46600.0
2010-06-08 10:20:00,46.88,46.94,46.86,46.89,38000.0,39.5412,39.5918,39.5243,39.5497,38000.0
2010-06-08 10:25:00,46.88,46.97,46.82,46.97,46600.0,39.5412,39.6171,39.4906,39.6171,46600.0
2010-06-08 10:30:00,46.97,47.0,46.91,46.91,45500.0,39.6171,39.6424,39.5665,39.5665,45500.0
2010-06-08 10:35:00,46.91,46.95,46.85,46.86,33900.0,39.5665,39.6003,39.5159,39.5243,33900.0
2010-06-08 10:40:00,46.84,46.85,46.74,46.76,71500.0,39.5075,39.5159,39.4231,39.44,71500.0
2010-06-08 10:45:00,46.76,46.78,46.67,46.78,37500.0,39.44,39.4569,39.3641,39.4569,37500.0
2010-06-08 10:50:00,46.77,46.83,46.72,46.8,49200.0,39.4484,39.499,39.4063,39.4737,49200.0
2010-06-08 10:55:00,46.8,46.91,46.78,46.89,34100.0,39.4737,39.5665,39.4569,39.5497,34100.0
2010-06-08 11:00:00,46.89,46.93,46.83,46.85,35100.0,39.5497,39.5834,39.499,39.5159,35100.0
2010-06-08 11:05:00,46.85,46.87,46.68,46.76,40100.0,39.5159,39.5328,39.3725,39.44,40100.0
2010-06-08 11:10:00,46.77,46.81,46.66,46.71,80500.0,39.4484,39.4822,39.3557,39.3978,80500.0
2010-06-08 11:15:00,46.71,46.86,46.71,46.83,29000.0,39.3978,39.5243,39.3978,39.499,29000.0
2010-06-08 11:20:00,46.84,47.1,46.84,47.06,42400.0,39.5075,39.7268,39.5075,39.693,42400.0
2010-06-08 11:25:00,47.06,47.12,46.97,47.0,44100.0,39.693,39.7436,39.6171,39.6424,44100.0
2010-06-08 11:30:00,47.01,47.15,46.99,47.13,23800.0,39.6509,39.769,39.634,39.7521,23800.0
2010-06-08 11:35:00,47.11,47.17,47.08,47.15,43100.0,39.7352,39.7858,39.7099,39.769,43100.0
2010-06-08 11:40:00,47.13,47.15,47.05,47.07,19700.0,39.7521,39.769,39.6846,39.7015,19700.0
2010-06-08 11:45:00,47.05,47.19,47.03,47.19,40700.0,39.6846,39.8027,39.6677,39.8027,40700.0
2010-06-08 11:50:00,47.2,47.28,47.2,47.25,26500.0,39.8111,39.8786,39.8111,39.8533,26500.0
2010-06-08 11:55:00,47.25,47.33,47.23,47.23,18300.0,39.8533,39.9208,39.8364,39.8364,18300.0
2010-06-08 12:00:00,47.23,47.29,47.17,47.18,29400.0,39.8364,39.887,39.7858,39.7943,29400.0
2010-06-08 12:05:00,47.19,47.21,47.13,47.15,11600.0,39.8027,39.8196,39.7521,39.769,11600.0
2010-06-08 12:10:00,47.16,47.17,47.12,47.13,22900.0,39.7774,39.7858,39.7436,39.7521,22900.0
2010-06-08 12:15:00,47.14,47.14,47.08,47.13,16000.0,39.7605,39.7605,39.7099,39.7521,16000.0
2010-06-08 12:20:00,47.13,47.13,47.06,47.08,10500.0,39.7521,39.7521,39.693,39.7099,10500.0
2010-06-08 12:25:00,47.08,47.11,47.07,47.09,6600.0,39.7099,39.7352,39.7015,39.7183,6600.0
2010-06-08 12:30:00,47.09,47.14,47.09,47.13,10800.0,39.7183,39.7605,39.7183,39.7521,10800.0
2010-06-08 12:35:00,47.12,47.13,47.09,47.13,11700.0,39.7436,39.7521,39.7183,39.7521,11700.0
2010-06-08 12:40:00,47.13,47.2,47.13,47.17,21500.0,39.7521,39.8111,39.7521,39.7858,21500.0
2010-06-08 12:45:00,47.14,47.15,47.09,47.13,12900.0,39.7605,39.769,39.7183,39.7521,12900.0
2010-06-08 12:50:00,47.12,47.2,47.12,47.19,12300.0,39.7436,39.8111,39.7436,39.8027,12300.0
2010-06-08 12:55:00,47.2,47.23,47.18,47.21,15900.0,39.8111,39.8364,39.7943,39.8196,15900.0
2010-06-08 13:00:00,47.2,47.24,47.19,47.19,13500.0,39.8111,39.8449,39.8027,39.8027,13500.0
2010-06-08 13:05:00,47.19,47.19,47.09,47.13,35800.0,39.8027,39.8027,39.7183,39.7521,35800.0
2010-06-08 13:10:00,47.11,47.13,47.05,47.06,26700.0,39.7352,39.7521,39.6846,39.693,26700.0
2010-06-08 13:15:00,47.05,47.07,47.03,47.06,9700.0,39.6846,39.7015,39.6677,39.693,9700.0
2010-06-08 13:20:00,47.07,47.09,46.99,46.99,16600.0,39.7015,39.7183,39.634,39.634,16600.0
2010-06-08 13:25:00,46.99,47.05,46.98,47.0,9200.0,39.634,39.6846,39.6256,39.6424,9200.0
2010-06-08 13:30:00,46.99,47.02,46.84,46.84,38400.0,39.634,39.6593,39.5075,39.5075,38400.0
2010-06-08 13:35:00,46.85,46.88,46.82,46.88,21600.0,39.5159,39.5412,39.4906,39.5412,21600.0
2010-06-08 13:40:00,46.88,46.91,46.84,46.91,9400.0,39.5412,39.5665,39.5075,39.5665,9400.0
2010-06-08 13:45:00,46.9,46.91,46.77,46.78,21900.0,39.5581,39.5665,39.4484,39.4569,21900.0
2010-06-08 13:50:00,46.78,46.81,46.72,46.74,21400.0,39.4569,39.4822,39.4063,39.4231,21400.0
2010-06-08 13:55:00,46.74,46.85,46.71,46.85,15300.0,39.4231,39.5159,39.3978,39.5159,15300.0
2010-06-08 14:00:00,46.86,46.91,46.86,46.9,15500.0,39.5243,39.5665,39.5243,39.5581,15500.0
2010-06-08 14:05:00,46.91,46.91,46.81,46.83,18700.0,39.5665,39.5665,39.4822,39.499,18700.0
2010-06-08 14:10:00,46.82,46.84,46.76,46.81,46300.0,39.4906,39.5075,39.44,39.4822,46300.0
2010-06-08 14:15:00,46.81,46.92,46.77,46.92,31200.0,39.4822,39.575,39.4484,39.575,31200.0
2010-06-08 14:20:00,46.93,47.07,46.92,47.07,38900.0,39.5834,39.7015,39.575,39.7015,38900.0
2010-06-08 14:25:00,47.08,47.12,47.03,47.05,77500.0,39.7099,39.7436,39.6677,39.6846,77500.0
2010-06-08 14:30:00,47.05,47.17,47.03,47.11,78400.0,39.6846,39.7858,39.6677,39.7352,78400.0
2010-06-08 14:35:00,47.11,47.18,47.09,47.09,28700.0,39.7352,39.7943,39.7183,39.7183,28700.0
2010-06-08 14:40:00,47.09,47.23,47.08,47.21,47600.0,39.7183,39.8364,39.7099,39.8196,47600.0
2010-06-08 14:45:00,47.2,47.2,47.11,47.11,52000.0,39.8111,39.8111,39.7352,39.7352,52000.0
2010-06-08 14:50:00,47.13,47.14,47.01,47.02,35300.0,39.7521,39.7605,39.6509,39.6593,35300.0
2010-06-08 14:55:00,47.01,47.09,46.97,46.98,57800.0,39.6509,39.7183,39.6171,39.6256,57800.0
2010-06-08 15:00:00,47.0,47.06,46.93,47.04,47900.0,39.6424,39.693,39.5834,39.6762,47900.0
2010-06-08 15:05:00,47.05,47.1,47.02,47.06,52800.0,39.6846,39.7268,39.6593,39.693,52800.0
2010-06-08 15:10:00,47.07,47.09,46.97,46.99,55500.0,39.7015,39.7183,39.6171,39.634,55500.0
2010-06-08 15:15:00,46.98,46.99,46.87,46.91,125100.0,39.6256,39.634,39.5328,39.5665,125100.0
2010-06-08 15:20:00,46.92,47.08,46.92,47.03,110400.0,39.575,39.7099,39.575,39.6677,110400.0
2010-06-08 15:25:00,47.03,47.22,47.03,47.21,73400.0,39.6677,39.828,39.6677,39.8196,73400.0
2010-06-08 15:30:00,47.22,47.3,47.18,47.18,49500.0,39.828,39.8955,39.7943,39.7943,49500.0
2010-06-08 15:35:00,47.19,47.36,47.18,47.36,111600.0,39.8027,39.9461,39.7943,39.9461,111600.0
2010-06-08 15:40:00,47.37,47.42,47.28,47.41,85900.0,39.9545,39.9967,39.8786,39.9882,85900.0
2010-06-08 15:45:00,47.41,47.41,47.31,47.35,101100.0,39.9882,39.9882,39.9039,39.9376,101100.0
2010-06-08 15:50:00,47.34,47.47,47.34,47.37,74200.0,39.9292,40.0389,39.9292,39.9545,74200.0
2010-06-08 15:55:00,47.36,47.42,47.31,47.38,76100.0,39.9461,39.9967,39.9039,39.9629,76100.0
2010-06-08 16:00:00,47.38,47.38,47.38,47.38,0.0,39.9629,39.9629,39.9629,39.9629,0.0
2010-06-08 16:05:00,47.38,47.38,47.38,47.38,0.0,39.9629,39.9629,39.9629,39.9629,0.0
2010-06-08 16:10:00,47.38,47.38,47.38,47.38,0.0,39.9629,39.9629,39.9629,39.9629,0.0
2010-06-09 09:30:00,47.73,47.77,47.59,47.71,63100.0,40.2582,40.2919,40.1401,40.2413,63100.0
2010-06-09 09:35:00,47.7,47.71,47.61,47.64,35200.0,40.2329,40.2413,40.1569,40.1822,35200.0
2010-06-09 09:40:00,47.63,47.7,47.61,47.64,25800.0,40.1738,40.2329,40.1569,40.1822,25800.0
2010-06-09 09:45:00,47.63,47.63,47.54,47.58,34700.0,40.1738,40.1738,40.0979,40.1316,34700.0
2010-06-09 09:50:00,47.59,47.65,47.57,47.6,18400.0,40.1401,40.1907,40.1232,40.1485,18400.0
2010-06-09 09:55:00,47.58,47.68,47.58,47.66,33400.0,40.1316,40.216,40.1316,40.1991,33400.0
2010-06-09 10:00:00,47.65,47.7,47.55,47.6,28500.0,40.1907,40.2329,40.1063,40.1485,28500.0
2010-06-09 10:05:00,47.59,47.63,47.49,47.51,28300.0,40.1401,40.1738,40.0557,40.0726,28300.0
2010-06-09 10:10:00,47.5,47.56,47.5,47.54,15500.0,40.0642,40.1148,40.0642,40.0979,15500.0
2010-06-09 10:15:00,47.54,47.65,47.54,47.62,27100.0,40.0979,40.1907,40.0979,40.1654,27100.0
2010-06-09 10:20:00,47.63,47.67,47.63,47.64,12500.0,40.1738,40.2075,40.1738,40.1822,12500.0
2010-06-09 10:25:00,47.66,47.67,47.63,47.64,4900.0,40.1991,40.2075,40.1738,40.1822,4900.0
2010-06-09 10:30:00,47.64,47.69,47.6,47.63,26500.0,40.1822,40.2244,40.1485,40.1738,26500.0
2010-06-09 10:35:00,47.63,47.63,47.54,47.55,25100.0,40.1738,40.1738,40.0979,40.1063,25100.0
2010-06-09 10:40:00,47.53,47.61,47.51,47.61,23400.0,40.0895,40.1569,40.0726,40.1569,23400.0
2010-06-09 10:45:00,47.62,47.71,47.62,47.7,28300.0,40.1654,40.2413,40.1654,40.2329,28300.0
2010-06-09 10:50:00,47.7,47.78,47.69,47.76,22700.0,40.2329,40.3003,40.2244,40.2835,22700.0
2010-06-09 10:55:00,47.74,47.78,47.7,47.78,15600.0,40.2666,40.3003,40.2329,40.3003,15600.0
2010-06-09 11:00:00,47.78,47.84,47.75,47.84,17400.0,40.3003,40.3509,40.275,40.3509,17400.0
2010-06-09 11:05:00,47.85,47.95,47.85,47.92,26000.0,40.3594,40.4437,40.3594,40.4184,26000.0
2010-06-09 11:10:00,47.93,47.97,47.89,47.89,18000.0,40.4268,40.4606,40.3931,40.3931,18000.0
2010-06-09 11:15:00,47.9,47.94,47.87,47.89,24300.0,40.4015,40.4353,40.3762,40.3931,24300.0
2010-06-09 11:20:00,47.89,47.97,47.89,47.95,14100.0,40.3931,40.4606,40.3931,40.4437,14100.0
2010-06-09 11:25:00,47.95,48.11,47.95,48.08,49500.0,40.4437,40.5787,40.4437,40.5534,49500.0
2010-06-09 11:30:00,48.07,48.08,48.05,48.06,29300.0,40.5449,40.5534,40.5281,40.5365,29300.0
2010-06-09 11:35:00,48.05,48.07,48.03,48.04,12600.0,40.5281,40.5449,40.5112,40.5196,12600.0
2010-06-09 11:40:00,48.04,48.08,48.03,48.03,6300.0,40.5196,40.5534,40.5112,40.5112,6300.0
2010-06-09 11:45:00,48.03,48.04,47.98,47.98,10500.0,40.5112,40.5196,40.469,40.469,10500.0
2010-06-09 11:50:00,47.99,48.03,47.98,48.03,4500.0,40.4775,40.5112,40.469,40.5112,4500.0
2010-06-09 11:55:00,48.05,48.05,47.99,48.01,7100.0,40.5281,40.5281,40.4775,40.4943,7100.0
2010-06-09 12:00:00,48.0,48.01,47.99,47.99,48300.0,40.4859,40.4943,40.4775,40.4775,48300.0
2010-06-09 12:05:00,47.98,48.0,47.95,48.0,9100.0,40.469,40.4859,40.4437,40.4859,9100.0
2010-06-09 12:10:00,47.99,48.01,47.99,47.99,2100.0,40.4775,40.4943,40.4775,40.4775,2100.0
2010-06-09 12:15:00,47.99,48.01,47.99,48.01,3000.0,40.4775,40.4943,40.4775,40.4943,3000.0
2010-06-09 12:20:00,48.0,48.06,48.0,48.04,5100.0,40.4859,40.5365,40.4859,40.5196,5100.0
2010-06-09 12:25:00,48.04,48.08,48.02,48.02,4900.0,40.5196,40.5534,40.5028,40.5028,4900.0
2010-06-09 12:30:00,48.02,48.03,47.98,47.98,3800.0,40.5028,40.5112,40.469,40.469,3800.0
2010-06-09 12:35:00,47.96,47.97,47.92,47.97,12600.0,40.4522,40.4606,40.4184,40.4606,12600.0
2010-06-09 12:40:00,47.98,48.0,47.92,47.94,33000.0,40.469,40.4859,40.4184,40.4353,33000.0
2010-06-09 12:45:00,47.92,48.01,47.92,48.01,7600.0,40.4184,40.4943,40.4184,40.4943,7600.0
2010-06-09 12:50:00,48.01,48.03,47.97,48.0,6600.0,40.4943,40.5112,40.4606,40.4859,6600.0
2010-06-09 12:55:00,47.99,47.99,47.92,47.93,3800.0,40.4775,40.4775,40.4184,40.4268,3800.0
2010-06-09 13:00:00,47.93,47.94,47.89,47.89,10100.0,40.4268,40.4353,40.3931,40.3931,10100.0
2010-06-09 13:05:00,47.9,47.94,47.9,47.9,19200.0,40.4015,40.4353,40.4015,40.4015,19200.0
2010-06-09 13:10:00,47.89,47.93,47.89,47.93,12800.0,40.3931,40.4268,40.3931,40.4268,12800.0
2010-06-09 13:15:00,47.93,47.97,47.91,47.97,8400.0,40.4268,40.4606,40.41,40.4606,8400.0
2010-06-09 13:20:00,47.96,47.99,47.93,47.96,13600.0,40.4522,40.4775,40.4268,40.4522,13600.0
2010-06-09 13:25:00,47.96,47.99,47.91,47.91,9200.0,40.4522,40.4775,40.41,40.41,9200.0
2010-06-09 13:30:00,47.91,47.91,47.82,47.82,21000.0,40.41,40.41,40.3341,40.3341,21000.0
2010-06-09 13:35:00,47.82,47.86,47.81,47.81,20800.0,40.3341,40.3678,40.3256,40.3256,20800.0
2010-06-09 13:40:00,47.81,47.85,47.78,47.85,14300.0,40.3256,40.3594,40.3003,40.3594,14300.0
2010-06-09 13:45:00,47.85,47.89,47.81,47.83,14300.0,40.3594,40.3931,40.3256,40.3425,14300.0
2010-06-09 13:50:00,47.84,47.88,47.83,47.86,11600.0,40.3509,40.3847,40.3425,40.3678,11600.0
2010-06-09 13:55:00,47.87,47.88,47.78,47.86,39200.0,40.3762,40.3847,40.3003,40.3678,39200.0
2010-06-09 14:00:00,47.86,47.9,47.74,47.75,46200.0,40.3678,40.4015,40.2666,40.275,46200.0
2010-06-09 14:05:00,47.75,47.76,47.68,47.72,27700.0,40.275,40.2835,40.216,40.2497,27700.0
2010-06-09 14:10:00,47.71,47.81,47.7,47.81,14200.0,40.2413,40.3256,40.2329,40.3256,14200.0
2010-06-09 14:15:00,47.82,47.85,47.76,47.8,29500.0,40.3341,40.3594,40.2835,40.3172,29500.0
2010-06-09 14:20:00,47.8,47.8,47.71,47.76,27900.0,40.3172,40.3172,40.2413,40.2835,27900.0
2010-06-09 14:25:00,47.75,47.84,47.71,47.82,32000.0,40.275,40.3509,40.2413,40.3341,32000.0
2010-06-09 14:30:00,47.83,47.86,47.77,47.77,28700.0,40.3425,40.3678,40.2919,40.2919,28700.0
2010-06-09 14:35:00,47.78,47.85,47.77,47.81,43400.0,40.3003,40.3594,40.2919,40.3256,43400.0
2010-06-09 14:40:00,47.81,47.81,47.72,47.73,20900.0,40.3256,40.3256,40.2497,40.2582,20900.0
2010-06-09 14:45:00,47.73,47.78,47.63,47.65,24900.0,40.2582,40.3003,40.1738,40.1907,24900.0
2010-06-09 14:50:00,47.65,47.68,47.57,47.57,21200.0,40.1907,40.216,40.1232,40.1232,21200.0
2010-06-09 14:55:00,47.58,47.59,47.44,47.44,51300.0,40.1316,40.1401,40.0136,40.0136,51300.0
2010-06-09 15:00:00,47.44,47.52,47.4,47.48,28500.0,40.0136,40.081,39.9798,40.0473,28500.0
2010-06-09 15:05:00,47.48,47.54,47.45,47.51,19000.0,40.0473,40.0979,40.022,40.0726,19000.0
2010-06-09 15:10:00,47.5,47.5,47.32,47.36,20600.0,40.0642,40.0642,39.9123,39.9461,20600.0
2010-06-09 15:15:00,47.37,47.39,47.2,47.24,51300.0,39.9545,39.9714,39.8111,39.8449,51300.0
2010-06-09 15:20:00,47.22,47.29,47.14,47.29,84100.0,39.828,39.887,39.7605,39.887,84100.0
2010-06-09 15:25:00,47.3,47.38,47.3,47.36,60800.0,39.8955,39.9629,39.8955,39.9461,60800.0
2010-06-09 15:30:00,47.36,47.37,47.24,47.24,44200.0,39.9461,39.9545,39.8449,39.8449,44200.0
2010-06-09 15:35:00,47.23,47.28,47.1,47.16,78900.0,39.8364,39.8786,39.7268,39.7774,78900.0
2010-06-09 15:40:00,47.16,47.24,47.15,47.18,70900.0,39.7774,39.8449,39.769,39.7943,70900.0
2010-06-09 15:45:00,47.18,47.21,47.07,47.13,62100.0,39.7943,39.8196,39.7015,39.7521,62100.0
2010-06-09 15:50:00,47.14,47.15,47.03,47.11,42000.0,39.7605,39.769,39.6677,39.7352,42000.0
2010-06-09 15:55:00,47.12,47.22,47.06,47.18,106200.0,39.7436,39.828,39.693,39.7943,106200.0
2010-06-10 09:30:00,47.88,48.04,47.86,48.0,41000.0,40.3847,40.5196,40.3678,40.4859,41000.0
2010-06-10 09:35:00,48.01,48.01,47.86,47.89,35500.0,40.4943,40.4943,40.3678,40.3931,35500.0
2010-06-10 09:40:00,47.88,47.93,47.83,47.9,26200.0,40.3847,40.4268,40.3425,40.4015,26200.0
2010-06-10 09:45:00,47.91,48.0,47.9,48.0,20300.0,40.41,40.4859,40.4015,40.4859,20300.0
2010-06-10 09:50:00,48.0,48.2,48.0,48.17,25200.0,40.4859,40.6546,40.4859,40.6293,25200.0
2010-06-10 09:55:00,48.16,48.2,48.12,48.2,36300.0,40.6208,40.6546,40.5871,40.6546,36300.0
2010-06-10 10:00:00,48.2,48.29,48.19,48.22,39000.0,40.6546,40.7305,40.6461,40.6714,39000.0
2010-06-10 10:05:00,48.22,48.25,48.11,48.12,22900.0,40.6714,40.6968,40.5787,40.5871,22900.0
2010-06-10 10:10:00,48.12,48.15,48.08,48.12,33700.0,40.5871,40.6124,40.5534,40.5871,33700.0
2010-06-10 10:15:00,48.13,48.14,48.09,48.12,18700.0,40.5955,40.604,40.5618,40.5871,18700.0
2010-06-10 10:20:00,48.11,48.13,48.05,48.08,20500.0,40.5787,40.5955,40.5281,40.5534,20500.0
2010-06-10 10:25:00,48.07,48.07,47.97,48.05,36000.0,40.5449,40.5449,40.4606,40.5281,36000.0
2010-06-10 10:30:00,48.06,48.14,48.06,48.13,19300.0,40.5365,40.604,40.5365,40.5955,19300.0
2010-06-10 10:35:00,48.13,48.15,48.06,48.1,14100.0,40.5955,40.6124,40.5365,40.5702,14100.0
2010-06-10 10:40:00,48.08,48.14,48.08,48.14,18800.0,40.5534,40.604,40.5534,40.604,18800.0
2010-06-10 10:45:00,48.14,48.14,48.08,48.1,16300.0,40.604,40.604,40.5534,40.5702,16300.0
2010-06-10 10:50:00,48.11,48.13,48.07,48.13,17200.0,40.5787,40.5955,40.5449,40.5955,17200.0
2010-06-10 10:55:00,48.12,48.14,48.06,48.1,19200.0,40.5871,40.604,40.5365,40.5702,19200.0
2010-06-10 11:00:00,48.1,48.19,48.09,48.19,26800.0,40.5702,40.6461,40.5618,40.6461,26800.0
2010-06-10 11:05:00,48.19,48.2,48.15,48.15,10600.0,40.6461,40.6546,40.6124,40.6124,10600.0
2010-06-10 11:10:00,48.15,48.21,48.15,48.18,15300.0,40.6124,40.663,40.6124,40.6377,15300.0
2010-06-10 11:15:00,48.19,48.19,48.17,48.18,6600.0,40.6461,40.6461,40.6293,40.6377,6600.0
2010-06-10 11:20:00,48.18,48.2,48.18,48.19,6100.0,40.6377,40.6546,40.6377,40.6461,6100.0
2010-06-10 11:25:00,48.18,48.19,48.15,48.15,8000.0,40.6377,40.6461,40.6124,40.6124,8000.0
2010-06-10 11:30:00,48.15,48.17,48.1,48.1,12500.0,40.6124,40.6293,40.5702,40.5702,12500.0
2010-06-10 11:35:00,48.1,48.12,48.06,48.11,17800.0,40.5702,40.5871,40.5365,40.5787,17800.0
2010-06-10 11:40:00,48.1,48.11,48.03,48.04,24500.0,40.5702,40.5787,40.5112,40.5196,24500.0
2010-06-10 11:45:00,48.03,48.04,47.99,48.0,17100.0,40.5112,40.5196,40.4775,40.4859,17100.0
2010-06-10 11:50:00,48.0,48.07,48.0,48.06,9600.0,40.4859,40.5449,40.4859,40.5365,9600.0
2010-06-10 11:55:00,48.07,48.1,48.05,48.08,13500.0,40.5449,40.5702,40.5281,40.5534,13500.0
2010-06-10 12:00:00,48.09,48.1,47.99,47.99,13900.0,40.5618,40.5702,40.4775,40.4775,13900.0
2010-06-10 12:05:00,47.98,47.99,47.92,47.92,19800.0,40.469,40.4775,40.4184,40.4184,19800.0
2010-06-10 12:10:00,47.93,47.96,47.9,47.92,9700.0,40.4268,40.4522,40.4015,40.4184,9700.0
2010-06-10 12:15:00,47.92,47.99,47.92,47.93,20000.0,40.4184,40.4775,40.4184,40.4268,20000.0
2010-06-10 12:20:00,47.94,48.02,47.94,47.99,12100.0,40.4353,40.5028,40.4353,40.4775,12100.0
2010-06-10 12:25:00,47.99,48.04,47.98,48.03,16900.0,40.4775,40.5196,40.469,40.5112,16900.0
2010-06-10 12:30:00,48.03,48.09,48.03,48.03,4400.0,40.5112,40.5618,40.5112,40.5112,4400.0
2010-06-10 12:35:00,48.02,48.05,47.95,47.99,9800.0,40.5028,40.5281,40.4437,40.4775,9800.0
2010-06-10 12:40:00,47.99,48.01,47.91,47.91,21400.0,40.4775,40.4943,40.41,40.41,21400.0
2010-06-10 12:45:00,47.89,47.92,47.83,47.91,39400.0,40.3931,40.4184,40.3425,40.41,39400.0
2010-06-10 12:50:00,47.9,47.98,47.9,47.96,26700.0,40.4015,40.469,40.4015,40.4522,26700.0
2010-06-10 12:55:00,47.95,47.96,47.88,47.96,50700.0,40.4437,40.4522,40.3847,40.4522,50700.0
2010-06-10 13:00:00,47.96,47.96,47.86,47.86,15400.0,40.4522,40.4522,40.3678,40.3678,15400.0
2010-06-10 13:05:00,47.87,47.91,47.85,47.89,20200.0,40.3762,40.41,40.3594,40.3931,20200.0
2010-06-10 13:10:00,47.88,47.97,47.88,47.95,15900.0,40.3847,40.4606,40.3847,40.4437,15900.0
2010-06-10 13:15:00,47.95,47.96,47.85,47.93,92800.0,40.4437,40.4522,40.3594,40.4268,92800.0
2010-06-10 13:20:00,47.91,47.93,47.88,47.89,8800.0,40.41,40.4268,40.3847,40.3931,8800.0
2010-06-10 13:25:00,47.91,48.02,47.91,47.99,21700.0,40.41,40.5028,40.41,40.4775,21700.0
2010-06-10 13:30:00,47.99,48.07,47.98,48.05,11900.0,40.4775,40.5449,40.469,40.5281,11900.0
2010-06-10 13:35:00,48.05,48.07,48.02,48.04,12200.0,40.5281,40.5449,40.5028,40.5196,12200.0
2010-06-10 13:40:00,48.05,48.06,48.01,48.03,3500.0,40.5281,40.5365,40.4943,40.5112,3500.0
2010-06-10 13:45:00,48.04,48.13,48.04,48.13,15500.0,40.5196,40.5955,40.5196,40.5955,15500.0
2010-06-10 13:50:00,48.12,48.15,48.07,48.11,13700.0,40.5871,40.6124,40.5449,40.5787,13700.0
2010-06-10 13:55:00,48.1,48.11,48.07,48.1,8300.0,40.5702,40.5787,40.5449,40.5702,8300.0
2010-06-10 14:00:00,48.09,48.1,48.06,48.08,19500.0,40.5618,40.5702,40.5365,40.5534,19500.0
2010-06-10 14:05:00,48.06,48.07,47.97,47.98,4600.0,40.5365,40.5449,40.4606,40.469,4600.0
2010-06-10 14:10:00,47.99,48.01,47.97,48.0,8400.0,40.4775,40.4943,40.4606,40.4859,8400.0
2010-06-10 14:15:00,48.04,48.09,48.02,48.07,7100.0,40.5196,40.5618,40.5028,40.5449,7100.0
2010-06-10 14:20:00,48.07,48.13,48.07,48.1,21800.0,40.5449,40.5955,40.5449,40.5702,21800.0
2010-06-10 14:25:00,48.11,48.14,48.11,48.11,8000.0,40.5787,40.604,40.5787,40.5787,8000.0
2010-06-10 14:30:00,48.11,48.16,48.11,48.15,9600.0,40.5787,40.6208,40.5787,40.6124,9600.0
2010-06-10 14:35:00,48.15,48.22,48.14,48.21,6800.0,40.6124,40.6714,40.604,40.663,6800.0
2010-06-10 14:40:00,48.2,48.31,48.2,48.31,12900.0,40.6546,40.7474,40.6546,40.7474,12900.0
2010-06-10 14:45:00,48.31,48.31,48.25,48.29,108400.0,40.7474,40.7474,40.6968,40.7305,108400.0
2010-06-10 14:50:00,48.3,48.3,48.24,48.26,17200.0,40.7389,40.7389,40.6883,40.7052,17200.0
2010-06-10 14:55:00,48.27,48.27,48.23,48.24,11000.0,40.7136,40.7136,40.6799,40.6883,11000.0
2010-06-10 15:00:00,48.23,48.28,48.2,48.2,22400.0,40.6799,40.7221,40.6546,40.6546,22400.0
2010-06-10 15:05:00,48.19,48.3,48.19,48.27,18900.0,40.6461,40.7389,40.6461,40.7136,18900.0
2010-06-10 15:10:00,48.27,48.28,48.22,48.23,14800.0,40.7136,40.7221,40.6714,40.6799,14800.0
2010-06-10 15:15:00,48.23,48.36,48.22,48.36,19500.0,40.6799,40.7895,40.6714,40.7895,19500.0
2010-06-10 15:20:00,48.35,48.43,48.34,48.37,38100.0,40.7811,40.8486,40.7727,40.798,38100.0
2010-06-10 15:25:00,48.37,48.38,48.33,48.34,18300.0,40.798,40.8064,40.7642,40.7727,18300.0
2010-06-10 15:30:00,48.35,48.39,48.31,48.35,25300.0,40.7811,40.8148,40.7474,40.7811,25300.0
2010-06-10 15:35:00,48.35,48.35,48.27,48.27,14000.0,40.7811,40.7811,40.7136,40.7136,14000.0
2010-06-10 15:40:00,48.27,48.35,48.27,48.35,23300.0,40.7136,40.7811,40.7136,40.7811,23300.0
2010-06-10 15:45:00,48.35,48.35,48.3,48.31,73700.0,40.7811,40.7811,40.7389,40.7474,73700.0
2010-06-10 15:50:00,48.32,48.43,48.32,48.41,95100.0,40.7558,40.8486,40.7558,40.8317,95100.0
2010-06-10 15:55:00,48.4,48.45,48.39,48.4,127300.0,40.8233,40.8654,40.8148,40.8233,127300.0
2010-06-11 09:30:00,48.0,48.06,47.97,48.03,58400.0,40.4859,40.5365,40.4606,40.5112,58400.0
2010-06-11 09:35:00,48.04,48.12,48.0,48.09,37000.0,40.5196,40.5871,40.4859,40.5618,37000.0
2010-06-11 09:40:00,48.1,48.18,48.1,48.14,25300.0,40.5702,40.6377,40.5702,40.604,25300.0
2010-06-11 09:45:00,48.15,48.17,48.09,48.1,36600.0,40.6124,40.6293,40.5618,40.5702,36600.0
2010-06-11 09:50:00,48.09,48.19,48.09,48.19,39200.0,40.5618,40.6461,40.5618,40.6461,39200.0
2010-06-11 09:55:00,48.18,48.34,48.17,48.33,64600.0,40.6377,40.7727,40.6293,40.7642,64600.0
2010-06-11 10:00:00,48.32,48.34,48.24,48.32,59500.0,40.7558,40.7727,40.6883,40.7558,59500.0
2010-06-11 10:05:00,48.31,48.5,48.27,48.47,84100.0,40.7474,40.9076,40.7136,40.8823,84100.0
2010-06-11 10:10:00,48.47,48.54,48.46,48.46,52400.0,40.8823,40.9414,40.8739,40.8739,52400.0
2010-06-11 10:15:00,48.46,48.48,48.43,48.47,38300.0,40.8739,40.8907,40.8486,40.8823,38300.0
2010-06-11 10:20:00,48.47,48.56,48.44,48.52,49600.0,40.8823,40.9582,40.857,40.9245,49600.0
2010-06-11 10:25:00,48.51,48.51,48.46,48.49,53600.0,40.9161,40.9161,40.8739,40.8992,53600.0
2010-06-11 10:30:00,48.5,48.56,48.45,48.48,54700.0,40.9076,40.9582,40.8654,40.8907,54700.0
2010-06-11 10:35:00,48.47,48.49,48.44,48.46,54500.0,40.8823,40.8992,40.857,40.8739,54500.0
2010-06-11 10:40:00,48.47,48.51,48.46,48.47,31800.0,40.8823,40.9161,40.8739,40.8823,31800.0
2010-06-11 10:45:00,48.48,48.5,48.45,48.5,15400.0,40.8907,40.9076,40.8654,40.9076,15400.0
2010-06-11 10:50:00,48.49,48.49,48.33,48.35,33000.0,40.8992,40.8992,40.7642,40.7811,33000.0
2010-06-11 10:55:00,48.34,48.36,48.32,48.34,21300.0,40.7727,40.7895,40.7558,40.7727,21300.0
2010-06-11 11:00:00,48.34,48.35,48.29,48.32,43000.0,40.7727,40.7811,40.7305,40.7558,43000.0
2010-06-11 11:05:00,48.31,48.31,48.22,48.23,49100.0,40.7474,40.7474,40.6714,40.6799,49100.0
2010-06-11 11:10:00,48.23,48.27,48.2,48.24,33200.0,40.6799,40.7136,40.6546,40.6883,33200.0
2010-06-11 11:15:00,48.22,48.23,48.16,48.23,32200.0,40.6714,40.6799,40.6208,40.6799,32200.0
2010-06-11 11:20:00,48.2,48.26,48.2,48.24,14000.0,40.6546,40.7052,40.6546,40.6883,14000.0
2010-06-11 11:25:00,48.23,48.31,48.23,48.26,18200.0,40.6799,40.7474,40.6799,40.7052,18200.0
2010-06-11 11:30:00,48.26,48.34,48.26,48.34,22600.0,40.7052,40.7727,40.7052,40.7727,22600.0
2010-06-11 11:35:00,48.34,48.34,48.29,48.3,25800.0,40.7727,40.7727,40.7305,40.7389,25800.0
2010-06-11 11:40:00,48.29,48.29,48.24,48.25,12200.0,40.7305,40.7305,40.6883,40.6968,12200.0
2010-06-11 11:45:00,48.25,48.3,48.24,48.3,8800.0,40.6968,40.7389,40.6883,40.7389,8800.0
2010-06-11 11:50:00,48.3,48.39,48.3,48.38,6200.0,40.7389,40.8148,40.7389,40.8064,6200.0
2010-06-11 11:55:00,48.38,48.42,48.36,48.41,50800.0,40.8064,40.8401,40.7895,40.8317,50800.0
2010-06-11 12:00:00,48.41,48.43,48.36,48.36,15500.0,40.8317,40.8486,40.7895,40.7895,15500.0
2010-06-11 12:05:00,48.36,48.4,48.35,48.39,9600.0,40.7895,40.8233,40.7811,40.8148,9600.0
2010-06-11 12:10:00,48.4,48.42,48.35,48.4,11000.0,40.8233,40.8401,40.7811,40.8233,11000.0
2010-06-11 12:15:00,48.42,48.42,48.38,48.38,8800.0,40.8401,40.8401,40.8064,40.8064,8800.0
2010-06-11 12:20:00,48.38,48.38,48.33,48.34,10400.0,40.8064,40.8064,40.7642,40.7727,10400.0
2010-06-11 12:25:00,48.32,48.32,48.28,48.32,15200.0,40.7558,40.7558,40.7221,40.7558,15200.0
2010-06-11 12:30:00,48.33,48.33,48.26,48.3,9900.0,40.7642,40.7642,40.7052,40.7389,9900.0
2010-06-11 12:35:00,48.3,48.34,48.3,48.32,13900.0,40.7389,40.7727,40.7389,40.7558,13900.0
2010-06-11 12:40:00,48.32,48.41,48.31,48.37,16100.0,40.7558,40.8317,40.7474,40.798,16100.0
2010-06-11 12:45:00,48.37,48.41,48.37,48.4,12700.0,40.798,40.8317,40.798,40.8233,12700.0
2010-06-11 12:50:00,48.4,48.4,48.36,48.37,7900.0,40.8233,40.8233,40.7895,40.798,7900.0
2010-06-11 12:55:00,48.37,48.38,48.34,48.37,14800.0,40.798,40.8064,40.7727,40.798,14800.0
2010-06-11 13:00:00,48.36,48.41,48.36,48.41,17600.0,40.7895,40.8317,40.7895,40.8317,17600.0
2010-06-11 13:05:00,48.41,48.49,48.41,48.47,13900.0,40.8317,40.8992,40.8317,40.8823,13900.0
2010-06-11 13:10:00,48.47,48.5,48.45,48.49,13000.0,40.8823,40.9076,40.8654,40.8992,13000.0
2010-06-11 13:15:00,48.5,48.51,48.47,48.47,12100.0,40.9076,40.9161,40.8823,40.8823,12100.0
2010-06-11 13:20:00,48.45,48.46,48.41,48.41,6300.0,40.8654,40.8739,40.8317,40.8317,6300.0
2010-06-11 13:25:00,48.43,48.45,48.41,48.42,12800.0,40.8486,40.8654,40.8317,40.8401,12800.0
2010-06-11 13:30:00,48.43,48.45,48.39,48.39,7000.0,40.8486,40.8654,40.8148,40.8148,7000.0
2010-06-11 13:35:00,48.39,48.43,48.37,48.41,24300.0,40.8148,40.8486,40.798,40.8317,24300.0
2010-06-11 13:40:00,48.42,48.42,48.34,48.35,11700.0,40.8401,40.8401,40.7727,40.7811,11700.0
2010-06-11 13:45:00,48.35,48.35,48.28,48.29,19200.0,40.7811,40.7811,40.7221,40.7305,19200.0
2010-06-11 13:50:00,48.29,48.3,48.26,48.29,15400.0,40.7305,40.7389,40.7052,40.7305,15400.0
2010-06-11 13:55:00,48.3,48.36,48.3,48.31,6900.0,40.7389,40.7895,40.7389,40.7474,6900.0
2010-06-11 14:00:00,48.31,48.39,48.29,48.36,6500.0,40.7474,40.8148,40.7305,40.7895,6500.0
2010-06-11 14:05:00,48.37,48.38,48.34,48.35,8800.0,40.798,40.8064,40.7727,40.7811,8800.0
2010-06-11 14:10:00,48.34,48.37,48.29,48.3,8600.0,40.7727,40.798,40.7305,40.7389,8600.0
2010-06-11 14:15:00,48.29,48.32,48.21,48.21,17000.0,40.7305,40.7558,40.663,40.663,17000.0
2010-06-11 14:20:00,48.21,48.24,48.2,48.21,24900.0,40.663,40.6883,40.6546,40.663,24900.0
2010-06-11 14:25:00,48.21,48.23,48.19,48.23,21200.0,40.663,40.6799,40.6461,40.6799,21200.0
2010-06-11 14:30:00,48.24,48.28,48.24,48.26,7600.0,40.6883,40.7221,40.6883,40.7052,7600.0
2010-06-11 14:35:00,48.26,48.28,48.24,48.25,53700.0,40.7052,40.7221,40.6883,40.6968,53700.0
2010-06-11 14:40:00,48.24,48.26,48.23,48.26,6300.0,40.6883,40.7052,40.6799,40.7052,6300.0
2010-06-11 14:45:00,48.28,48.4,48.28,48.37,12500.0,40.7221,40.8233,40.7221,40.798,12500.0
2010-06-11 14:50:00,48.37,48.39,48.34,48.35,10100.0,40.798,40.8148,40.7727,40.7811,10100.0
2010-06-11 14:55:00,48.35,48.35,48.32,48.33,12300.0,40.7811,40.7811,40.7558,40.7642,12300.0
2010-06-11 15:00:00,48.33,48.4,48.33,48.38,11000.0,40.7642,40.8233,40.7642,40.8064,11000.0
2010-06-11 15:05:00,48.39,48.39,48.32,48.32,10400.0,40.8148,40.8148,40.7558,40.7558,10400.0
2010-06-11 15:10:00,48.32,48.33,48.29,48.32,14800.0,40.7558,40.7642,40.7305,40.7558,14800.0
2010-06-11 15:15:00,48.34,48.39,48.34,48.36,25900.0,40.7727,40.8148,40.7727,40.7895,25900.0
2010-06-11 15:20:00,48.36,48.36,48.33,48.35,18700.0,40.7895,40.7895,40.7642,40.7811,18700.0
2010-06-11 15:25:00,48.37,48.47,48.37,48.41,19900.0,40.798,40.8823,40.798,40.8317,19900.0
2010-06-11 15:30:00,48.41,48.48,48.4,48.48,26100.0,40.8317,40.8907,40.8233,40.8907,26100.0
2010-06-11 15:35:00,48.45,48.54,48.45,48.54,20300.0,40.8654,40.9414,40.8654,40.9414,20300.0
2010-06-11 15:40:00,48.54,48.63,48.54,48.59,105000.0,40.9414,41.0173,40.9414,40.9835,105000.0
2010-06-11 15:45:00,48.6,48.71,48.58,48.69,64500.0,40.992,41.0847,40.9751,41.0679,64500.0
2010-06-11 15:50:00,48.69,48.69,48.6,48.69,52200.0,41.0679,41.0679,40.992,41.0679,52200.0
2010-06-11 15:55:00,48.68,48.72,48.66,48.67,83100.0,41.0594,41.0932,41.0426,41.051,83100.0
2010-06-14 09:30:00,49.01,49.11,49.01,49.05,25000.0,41.3378,41.4221,41.3378,41.3715,25000.0
2010-06-14 09:35:00,49.04,49.08,48.99,49.01,27300.0,41.3631,41.3968,41.3209,41.3378,27300.0
2010-06-14 09:40:00,49.0,49.05,48.98,49.01,24200.0,41.3293,41.3715,41.3125,41.3378,24200.0
2010-06-14 09:45:00,49.0,49.08,48.99,49.08,13500.0,41.3293,41.3968,41.3209,41.3968,13500.0
2010-06-14 09:50:00,49.08,49.1,49.03,49.03,8900.0,41.3968,41.4137,41.3546,41.3546,8900.0
2010-06-14 09:55:00,48.97,49.03,48.97,49.01,14100.0,41.304,41.3546,41.304,41.3378,14100.0
2010-06-14 10:00:00,49.01,49.08,49.0,49.07,16800.0,41.3378,41.3968,41.3293,41.3884,16800.0
2010-06-14 10:05:00,49.06,49.08,49.01,49.02,9200.0,41.38,41.3968,41.3378,41.3462,9200.0
2010-06-14 10:10:00,49.02,49.14,49.01,49.1,26700.0,41.3462,41.4474,41.3378,41.4137,26700.0
2010-06-14 10:15:00,49.1,49.21,49.1,49.21,23500.0,41.4137,41.5065,41.4137,41.5065,23500.0
2010-06-14 10:20:00,49.21,49.22,49.18,49.18,9400.0,41.5065,41.5149,41.4812,41.4812,9400.0
2010-06-14 10:25:00,49.2,49.2,49.16,49.19,37300.0,41.498,41.498,41.4643,41.4896,37300.0
2010-06-14 10:30:00,49.2,49.21,49.13,49.14,19800.0,41.498,41.5065,41.439,41.4474,19800.0
2010-06-14 10:35:00,49.14,49.15,49.12,49.15,14800.0,41.4474,41.4559,41.4306,41.4559,14800.0
2010-06-14 10:40:00,49.15,49.18,49.1,49.13,8500.0,41.4559,41.4812,41.4137,41.439,8500.0
2010-06-14 10:45:00,49.1,49.16,49.09,49.15,11700.0,41.4137,41.4643,41.4053,41.4559,11700.0
2010-06-14 10:50:00,49.14,49.18,49.14,49.16,9000.0,41.4474,41.4812,41.4474,41.4643,9000.0
2010-06-14 10:55:00,49.17,49.25,49.17,49.23,21000.0,41.4727,41.5402,41.4727,41.5233,21000.0
2010-06-14 11:00:00,49.22,49.24,49.2,49.23,7800.0,41.5149,41.5318,41.498,41.5233,7800.0
2010-06-14 11:05:00,49.23,49.28,49.23,49.28,12600.0,41.5233,41.5655,41.5233,41.5655,12600.0
2010-06-14 11:10:00,49.29,49.3,49.25,49.29,10000.0,41.5739,41.5824,41.5402,41.5739,10000.0
2010-06-14 11:15:00,49.29,49.29,49.25,49.28,10800.0,41.5739,41.5739,41.5402,41.5655,10800.0
2010-06-14 11:20:00,49.28,49.35,49.28,49.31,12400.0,41.5655,41.6246,41.5655,41.5908,12400.0
2010-06-14 11:25:00,49.32,49.32,49.25,49.25,14700.0,41.5993,41.5993,41.5402,41.5402,14700.0
2010-06-14 11:30:00,49.25,49.26,49.24,49.26,9200.0,41.5402,41.5486,41.5318,41.5486,9200.0
2010-06-14 11:35:00,49.26,49.26,49.21,49.21,10600.0,41.5486,41.5486,41.5065,41.5065,10600.0
2010-06-14 11:40:00,49.21,49.26,49.2,49.25,10400.0,41.5065,41.5486,41.498,41.5402,10400.0
2010-06-14 11:45:00,49.26,49.27,49.23,49.24,6200.0,41.5486,41.5571,41.5233,41.5318,6200.0
2010-06-14 11:50:00,49.24,49.26,49.21,49.21,7500.0,41.5318,41.5486,41.5065,41.5065,7500.0
2010-06-14 11:55:00,49.22,49.25,49.2,49.2,18400.0,41.5149,41.5402,41.498,41.498,18400.0
2010-06-14 12:00:00,49.2,49.27,49.19,49.24,10800.0,41.498,41.5571,41.4896,41.5318,10800.0
2010-06-14 12:05:00,49.24,49.25,49.2,49.22,6300.0,41.5318,41.5402,41.498,41.5149,6300.0
2010-06-14 12:10:00,49.22,49.25,49.2,49.24,9200.0,41.5149,41.5402,41.498,41.5318,9200.0
2010-06-14 12:15:00,49.22,49.24,49.16,49.17,16500.0,41.5149,41.5318,41.4643,41.4727,16500.0
2010-06-14 12:20:00,49.18,49.23,49.18,49.21,10100.0,41.4812,41.5233,41.4812,41.5065,10100.0
2010-06-14 12:25:00,49.19,49.21,49.17,49.21,8200.0,41.4896,41.5065,41.4727,41.5065,8200.0
2010-06-14 12:30:00,49.21,49.24,49.21,49.23,11800.0,41.5065,41.5318,41.5065,41.5233,11800.0
2010-06-14 12:35:00,49.22,49.24,49.18,49.18,16200.0,41.5149,41.5318,41.4812,41.4812,16200.0
2010-06-14 12:40:00,49.17,49.21,49.17,49.2,6200.0,41.4727,41.5065,41.4727,41.498,6200.0
2010-06-14 12:45:00,49.2,49.22,49.15,49.16,11000.0,41.498,41.5149,41.4559,41.4643,11000.0
2010-06-14 12:50:00,49.15,49.15,49.12,49.15,13400.0,41.4559,41.4559,41.4306,41.4559,13400.0
2010-06-14 12:55:00,49.15,49.15,49.07,49.07,10400.0,41.4559,41.4559,41.3884,41.3884,10400.0
2010-06-14 13:00:00,49.07,49.13,49.07,49.11,7000.0,41.3884,41.439,41.3884,41.4221,7000.0
2010-06-14 13:05:00,49.12,49.14,49.04,49.07,66700.0,41.4306,41.4474,41.3631,41.3884,66700.0
2010-06-14 13:10:00,49.08,49.12,49.01,49.08,14200.0,41.3968,41.4306,41.3378,41.3968,14200.0
2010-06-14 13:15:00,49.08,49.13,49.06,49.1,13600.0,41.3968,41.439,41.38,41.4137,13600.0
2010-06-14 13:20:00,49.1,49.13,49.09,49.13,13500.0,41.4137,41.439,41.4053,41.439,13500.0
2010-06-14 13:25:00,49.11,49.12,49.08,49.1,8800.0,41.4221,41.4306,41.3968,41.4137,8800.0
2010-06-14 13:30:00,49.1,49.12,49.1,49.11,4400.0,41.4137,41.4306,41.4137,41.4221,4400.0
2010-06-14 13:35:00,49.11,49.19,49.11,49.18,6700.0,41.4221,41.4896,41.4221,41.4812,6700.0
2010-06-14 13:40:00,49.18,49.19,49.17,49.17,4700.0,41.4812,41.4896,41.4727,41.4727,4700.0
2010-06-14 13:45:00,49.17,49.18,49.1,49.1,12800.0,41.4727,41.4812,41.4137,41.4137,12800.0
2010-06-14 13:50:00,49.09,49.1,49.04,49.04,22500.0,41.4053,41.4137,41.3631,41.3631,22500.0
2010-06-14 13:55:00,49.04,49.06,48.94,48.94,10700.0,41.3631,41.38,41.2787,41.2787,10700.0
2010-06-14 14:00:00,48.94,48.97,48.89,48.93,31300.0,41.2787,41.304,41.2366,41.2703,31300.0
2010-06-14 14:05:00,48.9,48.96,48.88,48.94,12800.0,41.245,41.2956,41.2281,41.2787,12800.0
2010-06-14 14:10:00,48.95,48.99,48.94,48.96,27200.0,41.2872,41.3209,41.2787,41.2956,27200.0
2010-06-14 14:15:00,48.96,48.96,48.83,48.89,19400.0,41.2956,41.2956,41.186,41.2366,19400.0
2010-06-14 14:20:00,48.89,48.93,48.85,48.92,11400.0,41.2366,41.2703,41.2028,41.2619,11400.0
2010-06-14 14:25:00,48.93,48.95,48.9,48.95,5100.0,41.2703,41.2872,41.245,41.2872,5100.0
2010-06-14 14:30:00,48.94,48.94,48.84,48.88,11300.0,41.2787,41.2787,41.1944,41.2281,11300.0
2010-06-14 14:35:00,48.88,48.89,48.84,48.87,22800.0,41.2281,41.2366,41.1944,41.2197,22800.0
2010-06-14 14:40:00,48.86,48.91,48.82,48.91,15500.0,41.2113,41.2534,41.1775,41.2534,15500.0
2010-06-14 14:45:00,48.91,48.99,48.9,48.97,13100.0,41.2534,41.3209,41.245,41.304,13100.0
2010-06-14 14:50:00,48.96,49.03,48.96,49.02,12600.0,41.2956,41.3546,41.2956,41.3462,12600.0
2010-06-14 14:55:00,49.02,49.03,48.98,49.01,19700.0,41.3462,41.3546,41.3125,41.3378,19700.0
2010-06-14 15:00:00,49.01,49.04,48.92,48.92,20800.0,41.3378,41.3631,41.2619,41.2619,20800.0
2010-06-14 15:05:00,48.93,49.02,48.92,49.01,45300.0,41.2703,41.3462,41.2619,41.3378,45300.0
2010-06-14 15:10:00,49.0,49.01,48.97,48.97,12500.0,41.3293,41.3378,41.304,41.304,12500.0
2010-06-14 15:15:00,48.97,49.07,48.97,49.02,52000.0,41.304,41.3884,41.304,41.3462,52000.0
2010-06-14 15:20:00,49.03,49.03,48.91,48.93,23000.0,41.3546,41.3546,41.2534,41.2703,23000.0
2010-06-14 15:25:00,48.92,48.95,48.87,48.92,27400.0,41.2619,41.2872,41.2197,41.2619,27400.0
2010-06-14 15:30:00,48.92,48.92,48.8,48.81,26600.0,41.2619,41.2619,41.1607,41.1691,26600.0
2010-06-14 15:35:00,48.81,48.81,48.72,48.76,20900.0,41.1691,41.1691,41.0932,41.1269,20900.0
2010-06-14 15:40:00,48.76,48.82,48.71,48.8,108200.0,41.1269,41.1775,41.0847,41.1607,108200.0
2010-06-14 15:45:00,48.81,48.86,48.77,48.79,31800.0,41.1691,41.2113,41.1354,41.1522,31800.0
2010-06-14 15:50:00,48.79,48.8,48.66,48.71,36000.0,41.1522,41.1607,41.0426,41.0847,36000.0
2010-06-14 15:55:00,48.72,48.73,48.66,48.69,95400.0,41.0932,41.1016,41.0426,41.0679,95400.0
2010-06-15 09:30:00,49.06,49.06,48.96,48.99,70200.0,41.38,41.38,41.2956,41.3209,70200.0
2010-06-15 09:35:00,48.98,49.15,48.95,49.09,17300.0,41.3125,41.4559,41.2872,41.4053,17300.0
2010-06-15 09:40:00,49.11,49.17,49.1,49.15,23600.0,41.4221,41.4727,41.4137,41.4559,23600.0
2010-06-15 09:45:00,49.14,49.21,49.14,49.15,22300.0,41.4474,41.5065,41.4474,41.4559,22300.0
2010-06-15 09:50:00,49.15,49.22,49.15,49.17,19000.0,41.4559,41.5149,41.4559,41.4727,19000.0
2010-06-15 09:55:00,49.18,49.27,49.18,49.22,34900.0,41.4812,41.5571,41.4812,41.5149,34900.0
2010-06-15 10:00:00,49.22,49.22,49.09,49.14,22200.0,41.5149,41.5149,41.4053,41.4474,22200.0
2010-06-15 10:05:00,49.14,49.2,49.12,49.13,20100.0,41.4474,41.498,41.4306,41.439,20100.0
2010-06-15 10:10:00,49.13,49.14,49.05,49.07,15100.0,41.439,41.4474,41.3715,41.3884,15100.0
2010-06-15 10:15:00,49.07,49.09,49.05,49.08,19400.0,41.3884,41.4053,41.3715,41.3968,19400.0
2010-06-15 10:20:00,49.09,49.14,49.08,49.14,31100.0,41.4053,41.4474,41.3968,41.4474,31100.0
2010-06-15 10:25:00,49.14,49.21,49.14,49.16,17400.0,41.4474,41.5065,41.4474,41.4643,17400.0
2010-06-15 10:30:00,49.17,49.21,49.14,49.15,10200.0,41.4727,41.5065,41.4474,41.4559,10200.0
2010-06-15 10:35:00,49.16,49.22,49.16,49.19,8400.0,41.4643,41.5149,41.4643,41.4896,8400.0
2010-06-15 10:40:00,49.18,49.22,49.15,49.21,19100.0,41.4812,41.5149,41.4559,41.5065,19100.0
2010-06-15 10:45:00,49.21,49.24,49.2,49.23,21700.0,41.5065,41.5318,41.498,41.5233,21700.0
2010-06-15 10:50:00,49.23,49.27,49.21,49.26,16300.0,41.5233,41.5571,41.5065,41.5486,16300.0
2010-06-15 10:55:00,49.25,49.28,49.24,49.26,14600.0,41.5402,41.5655,41.5318,41.5486,14600.0
2010-06-15 11:00:00,49.27,49.3,49.26,49.26,61600.0,41.5571,41.5824,41.5486,41.5486,61600.0
2010-06-15 11:05:00,49.26,49.27,49.23,49.25,6600.0,41.5486,41.5571,41.5233,41.5402,6600.0
2010-06-15 11:10:00,49.25,49.26,49.21,49.21,16500.0,41.5402,41.5486,41.5065,41.5065,16500.0
2010-06-15 11:15:00,49.21,49.25,49.21,49.23,8900.0,41.5065,41.5402,41.5065,41.5233,8900.0
2010-06-15 11:20:00,49.22,49.25,49.21,49.24,13300.0,41.5149,41.5402,41.5065,41.5318,13300.0
2010-06-15 11:25:00,49.24,49.27,49.22,49.22,11500.0,41.5318,41.5571,41.5149,41.5149,11500.0
2010-06-15 11:30:00,49.22,49.22,49.16,49.18,42900.0,41.5149,41.5149,41.4643,41.4812,42900.0
2010-06-15 11:35:00,49.18,49.22,49.16,49.18,38100.0,41.4812,41.5149,41.4643,41.4812,38100.0
2010-06-15 11:40:00,49.19,49.25,49.19,49.24,44300.0,41.4896,41.5402,41.4896,41.5318,44300.0
2010-06-15 11:45:00,49.24,49.25,49.21,49.22,32700.0,41.5318,41.5402,41.5065,41.5149,32700.0
2010-06-15 11:50:00,49.22,49.34,49.22,49.33,42500.0,41.5149,41.6161,41.5149,41.6077,42500.0
2010-06-15 11:55:00,49.33,49.35,49.28,49.3,35600.0,41.6077,41.6246,41.5655,41.5824,35600.0
2010-06-15 12:00:00,49.3,49.35,49.3,49.33,28200.0,41.5824,41.6246,41.5824,41.6077,28200.0
2010-06-15 12:05:00,49.33,49.37,49.33,49.34,28200.0,41.6077,41.6414,41.6077,41.6161,28200.0
2010-06-15 12:10:00,49.34,49.38,49.32,49.38,23000.0,41.6161,41.6499,41.5993,41.6499,23000.0
2010-06-15 12:15:00,49.38,49.39,49.35,49.36,29700.0,41.6499,41.6583,41.6246,41.633,29700.0
2010-06-15 12:20:00,49.36,49.4,49.34,49.34,25100.0,41.633,41.6667,41.6161,41.6161,25100.0
2010-06-15 12:25:00,49.34,49.37,49.33,49.34,24400.0,41.6161,41.6414,41.6077,41.6161,24400.0
2010-06-15 12:30:00,49.34,49.37,49.33,49.36,20500.0,41.6161,41.6414,41.6077,41.633,20500.0
2010-06-15 12:35:00,49.37,49.37,49.31,49.31,26500.0,41.6414,41.6414,41.5908,41.5908,26500.0
2010-06-15 12:40:00,49.3,49.33,49.28,49.33,17300.0,41.5824,41.6077,41.5655,41.6077,17300.0
2010-06-15 12:45:00,49.32,49.33,49.29,49.31,26800.0,41.5993,41.6077,41.5739,41.5908,26800.0
2010-06-15 12:50:00,49.31,49.33,49.31,49.32,12700.0,41.5908,41.6077,41.5908,41.5993,12700.0
2010-06-15 12:55:00,49.32,49.4,49.3,49.39,75800.0,41.5993,41.6667,41.5824,41.6583,75800.0
2010-06-15 13:00:00,49.38,49.4,49.36,49.36,29600.0,41.6499,41.6667,41.633,41.633,29600.0
2010-06-15 13:05:00,49.37,49.37,49.3,49.32,50700.0,41.6414,41.6414,41.5824,41.5993,50700.0
2010-06-15 13:10:00,49.31,49.39,49.3,49.39,28100.0,41.5908,41.6583,41.5824,41.6583,28100.0
2010-06-15 13:15:00,49.41,49.51,49.41,49.5,17600.0,41.6752,41.7595,41.6752,41.7511,17600.0
2010-06-15 13:20:00,49.5,49.51,49.47,49.49,10500.0,41.7511,41.7595,41.7258,41.7426,10500.0
2010-06-15 13:25:00,49.48,49.48,49.45,49.45,4700.0,41.7342,41.7342,41.7089,41.7089,4700.0
2010-06-15 13:30:00,49.44,49.47,49.44,49.47,6700.0,41.7005,41.7258,41.7005,41.7258,6700.0
2010-06-15 13:35:00,49.48,49.51,49.47,49.48,14700.0,41.7342,41.7595,41.7258,41.7342,14700.0
2010-06-15 13:40:00,49.48,49.48,49.44,49.45,9700.0,41.7342,41.7342,41.7005,41.7089,9700.0
2010-06-15 13:45:00,49.46,49.47,49.43,49.46,5500.0,41.7173,41.7258,41.692,41.7173,5500.0
2010-06-15 13:50:00,49.47,49.48,49.44,49.44,19600.0,41.7258,41.7342,41.7005,41.7005,19600.0
2010-06-15 13:55:00,49.45,49.49,49.44,49.48,19900.0,41.7089,41.7426,41.7005,41.7342,19900.0
2010-06-15 14:00:00,49.48,49.52,49.47,49.51,117700.0,41.7342,41.7679,41.7258,41.7595,117700.0
2010-06-15 14:05:00,49.5,49.54,49.48,49.54,54900.0,41.7511,41.7848,41.7342,41.7848,54900.0
2010-06-15 14:10:00,49.55,49.56,49.53,49.55,34400.0,41.7932,41.8017,41.7764,41.7932,34400.0
2010-06-15 14:15:00,49.56,49.63,49.56,49.62,12000.0,41.8017,41.8607,41.8017,41.8523,12000.0
2010-06-15 14:20:00,49.63,49.66,49.61,49.61,28500.0,41.8607,41.886,41.8439,41.8439,28500.0
2010-06-15 14:25:00,49.62,49.64,49.61,49.62,10300.0,41.8523,41.8692,41.8439,41.8523,10300.0
2010-06-15 14:30:00,49.62,49.62,49.59,49.6,10200.0,41.8523,41.8523,41.827,41.8354,10200.0
2010-06-15 14:35:00,49.6,49.63,49.59,49.59,17100.0,41.8354,41.8607,41.827,41.827,17100.0
2010-06-15 14:40:00,49.6,49.62,49.57,49.59,38200.0,41.8354,41.8523,41.8101,41.827,38200.0
2010-06-15 14:45:00,49.6,49.61,49.57,49.61,29300.0,41.8354,41.8439,41.8101,41.8439,29300.0
2010-06-15 14:50:00,49.62,49.65,49.6,49.61,18400.0,41.8523,41.8776,41.8354,41.8439,18400.0
2010-06-15 14:55:00,49.62,49.62,49.58,49.59,26900.0,41.8523,41.8523,41.8185,41.827,26900.0
2010-06-15 15:00:00,49.58,49.59,49.55,49.56,19700.0,41.8185,41.827,41.7932,41.8017,19700.0
2010-06-15 15:05:00,49.56,49.62,49.56,49.6,21800.0,41.8017,41.8523,41.8017,41.8354,21800.0
2010-06-15 15:10:00,49.61,49.61,49.58,49.6,14600.0,41.8439,41.8439,41.8185,41.8354,14600.0
2010-06-15 15:15:00,49.59,49.69,49.59,49.66,22100.0,41.827,41.9113,41.827,41.886,22100.0
2010-06-15 15:20:00,49.65,49.71,49.65,49.7,33900.0,41.8776,41.9282,41.8776,41.9198,33900.0
2010-06-15 15:25:00,49.71,49.71,49.68,49.7,43200.0,41.9282,41.9282,41.9029,41.9198,43200.0
2010-06-15 15:30:00,49.7,49.7,49.66,49.66,54700.0,41.9198,41.9198,41.886,41.886,54700.0
2010-06-15 15:35:00,49.67,49.77,49.66,49.75,92300.0,41.8945,41.9788,41.886,41.9619,92300.0
2010-06-15 15:40:00,49.74,49.76,49.72,49.74,42900.0,41.9535,41.9704,41.9366,41.9535,42900.0
2010-06-15 15:45:00,49.74,49.76,49.7,49.74,76100.0,41.9535,41.9704,41.9198,41.9535,76100.0
2010-06-15 15:50:00,49.75,49.81,49.75,49.8,118800.0,41.9619,42.0125,41.9619,42.0041,118800.0
2010-06-15 15:55:00,49.8,49.8,49.75,49.78,113700.0,42.0041,42.0041,41.9619,41.9872,113700.0
2010-06-15 16:00:00,49.77,49.88,49.76,49.76,20900.0,41.9788,42.0716,41.9704,41.9704,20900.0
2010-06-15 16:05:00,49.76,49.76,49.76,49.76,0.0,41.9704,41.9704,41.9704,41.9704,0.0
2010-06-15 16:10:00,49.76,49.76,49.76,49.76,0.0,41.9704,41.9704,41.9704,41.9704,0.0
2010-06-16 09:30:00,49.51,49.56,49.45,49.56,64100.0,41.7595,41.8017,41.7089,41.8017,64100.0
2010-06-16 09:35:00,49.56,49.6,49.53,49.59,26700.0,41.8017,41.8354,41.7764,41.827,26700.0
2010-06-16 09:40:00,49.59,49.65,49.57,49.63,15700.0,41.827,41.8776,41.8101,41.8607,15700.0
2010-06-16 09:45:00,49.65,49.66,49.62,49.66,9100.0,41.8776,41.886,41.8523,41.886,9100.0
2010-06-16 09:50:00,49.64,49.65,49.57,49.59,16200.0,41.8692,41.8776,41.8101,41.827,16200.0
2010-06-16 09:55:00,49.59,49.65,49.57,49.65,13400.0,41.827,41.8776,41.8101,41.8776,13400.0
2010-06-16 10:00:00,49.66,49.69,49.64,49.67,39400.0,41.886,41.9113,41.8692,41.8945,39400.0
2010-06-16 10:05:00,49.65,49.66,49.59,49.59,14300.0,41.8776,41.886,41.827,41.827,14300.0
2010-06-16 10:10:00,49.61,49.62,49.57,49.62,24200.0,41.8439,41.8523,41.8101,41.8523,24200.0
2010-06-16 10:15:00,49.64,49.64,49.6,49.62,12400.0,41.8692,41.8692,41.8354,41.8523,12400.0
2010-06-16 10:20:00,49.61,49.61,49.52,49.53,19400.0,41.8439,41.8439,41.7679,41.7764,19400.0
2010-06-16 10:25:00,49.53,49.56,49.51,49.54,10600.0,41.7764,41.8017,41.7595,41.7848,10600.0
2010-06-16 10:30:00,49.52,49.54,49.46,49.5,27600.0,41.7679,41.7848,41.7173,41.7511,27600.0
2010-06-16 10:35:00,49.49,49.54,49.49,49.5,19900.0,41.7426,41.7848,41.7426,41.7511,19900.0
2010-06-16 10:40:00,49.5,49.59,49.5,49.58,21500.0,41.7511,41.827,41.7511,41.8185,21500.0
2010-06-16 10:45:00,49.58,49.59,49.55,49.55,19100.0,41.8185,41.827,41.7932,41.7932,19100.0
2010-06-16 10:50:00,49.54,49.57,49.53,49.56,12400.0,41.7848,41.8101,41.7764,41.8017,12400.0
2010-06-16 10:55:00,49.56,49.65,49.56,49.63,23700.0,41.8017,41.8776,41.8017,41.8607,23700.0
2010-06-16 11:00:00,49.64,49.64,49.59,49.61,5100.0,41.8692,41.8692,41.827,41.8439,5100.0
2010-06-16 11:05:00,49.62,49.71,49.61,49.68,60500.0,41.8523,41.9282,41.8439,41.9029,60500.0
2010-06-16 11:10:00,49.69,49.73,49.69,49.73,75400.0,41.9113,41.9451,41.9113,41.9451,75400.0
2010-06-16 11:15:00,49.72,49.75,49.71,49.75,9300.0,41.9366,41.9619,41.9282,41.9619,9300.0
2010-06-16 11:20:00,49.75,49.76,49.72,49.75,11300.0,41.9619,41.9704,41.9366,41.9619,11300.0
2010-06-16 11:25:00,49.75,49.8,49.74,49.77,11400.0,41.9619,42.0041,41.9535,41.9788,11400.0
2010-06-16 11:30:00,49.77,49.78,49.72,49.72,10200.0,41.9788,41.9872,41.9366,41.9366,10200.0
2010-06-16 11:35:00,49.73,49.78,49.73,49.76,17500.0,41.9451,41.9872,41.9451,41.9704,17500.0
2010-06-16 11:40:00,49.76,49.78,49.74,49.76,7300.0,41.9704,41.9872,41.9535,41.9704,7300.0
2010-06-16 11:45:00,49.75,49.75,49.69,49.7,8700.0,41.9619,41.9619,41.9113,41.9198,8700.0
2010-06-16 11:50:00,49.7,49.75,49.7,49.75,7100.0,41.9198,41.9619,41.9198,41.9619,7100.0
2010-06-16 11:55:00,49.73,49.74,49.71,49.74,7900.0,41.9451,41.9535,41.9282,41.9535,7900.0
2010-06-16 12:00:00,49.76,49.92,49.75,49.89,17800.0,41.9704,42.1053,41.9619,42.08,17800.0
2010-06-16 12:05:00,49.89,49.89,49.85,49.89,32600.0,42.08,42.08,42.0463,42.08,32600.0
2010-06-16 12:10:00,49.87,49.89,49.82,49.83,31100.0,42.0632,42.08,42.021,42.0294,31100.0
2010-06-16 12:15:00,49.81,49.85,49.81,49.84,10100.0,42.0125,42.0463,42.0125,42.0378,10100.0
2010-06-16 12:20:00,49.83,49.88,49.83,49.87,5700.0,42.0294,42.0716,42.0294,42.0632,5700.0
2010-06-16 12:25:00,49.86,49.86,49.83,49.85,15300.0,42.0547,42.0547,42.0294,42.0463,15300.0
2010-06-16 12:30:00,49.85,49.86,49.8,49.8,9300.0,42.0463,42.0547,42.0041,42.0041,9300.0
2010-06-16 12:35:00,49.81,49.82,49.79,49.79,8600.0,42.0125,42.021,41.9957,41.9957,8600.0
2010-06-16 12:40:00,49.79,49.79,49.75,49.78,18800.0,41.9957,41.9957,41.9619,41.9872,18800.0
2010-06-16 12:45:00,49.79,49.79,49.73,49.73,10700.0,41.9957,41.9957,41.9451,41.9451,10700.0
2010-06-16 12:50:00,49.73,49.76,49.73,49.76,2200.0,41.9451,41.9704,41.9451,41.9704,2200.0
2010-06-16 12:55:00,49.76,49.77,49.74,49.77,12800.0,41.9704,41.9788,41.9535,41.9788,12800.0
2010-06-16 13:00:00,49.77,49.78,49.73,49.77,16200.0,41.9788,41.9872,41.9451,41.9788,16200.0
2010-06-16 13:05:00,49.79,49.8,49.77,49.78,9900.0,41.9957,42.0041,41.9788,41.9872,9900.0
2010-06-16 13:10:00,49.77,49.78,49.74,49.76,7800.0,41.9788,41.9872,41.9535,41.9704,7800.0
2010-06-16 13:15:00,49.76,49.78,49.73,49.75,11100.0,41.9704,41.9872,41.9451,41.9619,11100.0
2010-06-16 13:20:00,49.76,49.82,49.76,49.8,16200.0,41.9704,42.021,41.9704,42.0041,16200.0
2010-06-16 13:25:00,49.82,49.83,49.8,49.82,6700.0,42.021,42.0294,42.0041,42.021,6700.0
2010-06-16 13:30:00,49.82,49.82,49.78,49.79,11900.0,42.021,42.021,41.9872,41.9957,11900.0
2010-06-16 13:35:00,49.8,49.84,49.8,49.84,6100.0,42.0041,42.0378,42.0041,42.0378,6100.0
2010-06-16 13:40:00,49.83,49.83,49.79,49.8,14900.0,42.0294,42.0294,41.9957,42.0041,14900.0
2010-06-16 13:45:00,49.81,49.84,49.8,49.83,15500.0,42.0125,42.0378,42.0041,42.0294,15500.0
2010-06-16 13:50:00,49.83,49.88,49.83,49.88,89000.0,42.0294,42.0716,42.0294,42.0716,89000.0
2010-06-16 13:55:00,49.87,49.9,49.86,49.89,36200.0,42.0632,42.0885,42.0547,42.08,36200.0
2010-06-16 14:00:00,49.9,49.96,49.89,49.96,62800.0,42.0885,42.1391,42.08,42.1391,62800.0
2010-06-16 14:05:00,49.94,49.96,49.92,49.96,10700.0,42.1222,42.1391,42.1053,42.1391,10700.0
2010-06-16 14:10:00,49.95,49.96,49.9,49.9,17800.0,42.1306,42.1391,42.0885,42.0885,17800.0
2010-06-16 14:15:00,49.89,49.93,49.89,49.91,9900.0,42.08,42.1138,42.08,42.0969,9900.0
2010-06-16 14:20:00,49.92,49.93,49.88,49.88,35600.0,42.1053,42.1138,42.0716,42.0716,35600.0
2010-06-16 14:25:00,49.88,49.9,49.87,49.9,30500.0,42.0716,42.0885,42.0632,42.0885,30500.0
2010-06-16 14:30:00,49.9,49.96,49.9,49.92,39800.0,42.0885,42.1391,42.0885,42.1053,39800.0
2010-06-16 14:35:00,49.92,49.92,49.86,49.86,14400.0,42.1053,42.1053,42.0547,42.0547,14400.0
2010-06-16 14:40:00,49.86,49.9,49.81,49.89,28000.0,42.0547,42.0885,42.0125,42.08,28000.0
2010-06-16 14:45:00,49.88,49.94,49.85,49.93,10900.0,42.0716,42.1222,42.0463,42.1138,10900.0
2010-06-16 14:50:00,49.93,49.94,49.86,49.91,26200.0,42.1138,42.1222,42.0547,42.0969,26200.0
2010-06-16 14:55:00,49.91,49.92,49.85,49.88,15600.0,42.0969,42.1053,42.0463,42.0716,15600.0
2010-06-16 15:00:00,49.88,49.88,49.8,49.83,22700.0,42.0716,42.0716,42.0041,42.0294,22700.0
2010-06-16 15:05:00,49.83,49.86,49.8,49.83,12300.0,42.0294,42.0547,42.0041,42.0294,12300.0
2010-06-16 15:10:00,49.81,49.86,49.81,49.83,26600.0,42.0125,42.0547,42.0125,42.0294,26600.0
2010-06-16 15:15:00,49.82,49.82,49.7,49.7,19500.0,42.021,42.021,41.9198,41.9198,19500.0
2010-06-16 15:20:00,49.7,49.72,49.61,49.62,28900.0,41.9198,41.9366,41.8439,41.8523,28900.0
2010-06-16 15:25:00,49.63,49.69,49.62,49.63,39200.0,41.8607,41.9113,41.8523,41.8607,39200.0
2010-06-16 15:30:00,49.63,49.67,49.6,49.66,37200.0,41.8607,41.8945,41.8354,41.886,37200.0
2010-06-16 15:35:00,49.67,49.74,49.64,49.72,42300.0,41.8945,41.9535,41.8692,41.9366,42300.0
2010-06-16 15:40:00,49.71,49.75,49.66,49.71,24400.0,41.9282,41.9619,41.886,41.9282,24400.0
2010-06-16 15:45:00,49.71,49.78,49.71,49.76,24900.0,41.9282,41.9872,41.9282,41.9704,24900.0
2010-06-16 15:50:00,49.76,49.76,49.71,49.72,24800.0,41.9704,41.9704,41.9282,41.9366,24800.0
2010-06-16 15:55:00,49.72,49.78,49.72,49.78,83500.0,41.9366,41.9872,41.9366,41.9872,83500.0
2010-06-17 09:30:00,49.89,50.0,49.89,49.95,60600.0,42.08,42.1728,42.08,42.1306,60600.0
2010-06-17 09:35:00,49.94,49.95,49.86,49.87,19000.0,42.1222,42.1306,42.0547,42.0632,19000.0
2010-06-17 09:40:00,49.87,49.87,49.74,49.75,19200.0,42.0632,42.0632,41.9535,41.9619,19200.0
2010-06-17 09:45:00,49.75,49.8,49.72,49.76,23000.0,41.9619,42.0041,41.9366,41.9704,23000.0
2010-06-17 09:50:00,49.74,49.8,49.74,49.77,19600.0,41.9535,42.0041,41.9535,41.9788,19600.0
2010-06-17 09:55:00,49.78,49.87,49.77,49.84,10200.0,41.9872,42.0632,41.9788,42.0378,10200.0
2010-06-17 10:00:00,49.84,49.84,49.64,49.71,84500.0,42.0378,42.0378,41.8692,41.9282,84500.0
2010-06-17 10:05:00,49.72,49.77,49.7,49.72,36300.0,41.9366,41.9788,41.9198,41.9366,36300.0
2010-06-17 10:10:00,49.72,49.74,49.59,49.61,17200.0,41.9366,41.9535,41.827,41.8439,17200.0
2010-06-17 10:15:00,49.61,49.62,49.52,49.57,23500.0,41.8439,41.8523,41.7679,41.8101,23500.0
2010-06-17 10:20:00,49.56,49.57,49.54,49.55,10900.0,41.8017,41.8101,41.7848,41.7932,10900.0
2010-06-17 10:25:00,49.55,49.58,49.47,49.53,15300.0,41.7932,41.8185,41.7258,41.7764,15300.0
2010-06-17 10:30:00,49.53,49.53,49.47,49.49,34600.0,41.7764,41.7764,41.7258,41.7426,34600.0
2010-06-17 10:35:00,49.47,49.51,49.44,49.47,20500.0,41.7258,41.7595,41.7005,41.7258,20500.0
2010-06-17 10:40:00,49.46,49.53,49.44,49.52,25200.0,41.7173,41.7764,41.7005,41.7679,25200.0
2010-06-17 10:45:00,49.5,49.5,49.44,49.5,17800.0,41.7511,41.7511,41.7005,41.7511,17800.0
2010-06-17 10:50:00,49.49,49.53,49.48,49.53,23000.0,41.7426,41.7764,41.7342,41.7764,23000.0
2010-06-17 10:55:00,49.53,49.56,49.5,49.52,17300.0,41.7764,41.8017,41.7511,41.7679,17300.0
2010-06-17 11:00:00,49.51,49.52,49.41,49.5,29600.0,41.7595,41.7679,41.6752,41.7511,29600.0
2010-06-17 11:05:00,49.49,49.54,49.48,49.53,18300.0,41.7426,41.7848,41.7342,41.7764,18300.0
2010-06-17 11:10:00,49.55,49.61,49.55,49.59,15000.0,41.7932,41.8439,41.7932,41.827,15000.0
2010-06-17 11:15:00,49.58,49.61,49.56,49.56,9400.0,41.8185,41.8439,41.8017,41.8017,9400.0
2010-06-17 11:20:00,49.56,49.6,49.55,49.6,5600.0,41.8017,41.8354,41.7932,41.8354,5600.0
2010-06-17 11:25:00,49.6,49.65,49.58,49.61,12000.0,41.8354,41.8776,41.8185,41.8439,12000.0
2010-06-17 11:30:00,49.6,49.64,49.6,49.64,161300.0,41.8354,41.8692,41.8354,41.8692,161300.0
2010-06-17 11:35:00,49.64,49.66,49.64,49.64,4600.0,41.8692,41.886,41.8692,41.8692,4600.0
2010-06-17 11:40:00,49.65,49.68,49.65,49.65,7300.0,41.8776,41.9029,41.8776,41.8776,7300.0
2010-06-17 11:45:00,49.64,49.71,49.63,49.68,10200.0,41.8692,41.9282,41.8607,41.9029,10200.0
2010-06-17 11:50:00,49.7,49.7,49.68,49.7,7800.0,41.9198,41.9198,41.9029,41.9198,7800.0
2010-06-17 11:55:00,49.72,49.73,49.69,49.69,8200.0,41.9366,41.9451,41.9113,41.9113,8200.0
2010-06-17 12:00:00,49.69,49.7,49.63,49.64,19600.0,41.9113,41.9198,41.8607,41.8692,19600.0
2010-06-17 12:05:00,49.64,49.68,49.64,49.65,6000.0,41.8692,41.9029,41.8692,41.8776,6000.0
2010-06-17 12:10:00,49.67,49.68,49.64,49.66,14500.0,41.8945,41.9029,41.8692,41.886,14500.0
2010-06-17 12:15:00,49.66,49.67,49.64,49.65,9600.0,41.886,41.8945,41.8692,41.8776,9600.0
2010-06-17 12:20:00,49.65,49.68,49.63,49.67,5500.0,41.8776,41.9029,41.8607,41.8945,5500.0
2010-06-17 12:25:00,49.68,49.7,49.59,49.61,15700.0,41.9029,41.9198,41.827,41.8439,15700.0
2010-06-17 12:30:00,49.6,49.64,49.59,49.63,4300.0,41.8354,41.8692,41.827,41.8607,4300.0
2010-06-17 12:35:00,49.61,49.62,49.6,49.61,6200.0,41.8439,41.8523,41.8354,41.8439,6200.0
2010-06-17 12:40:00,49.61,49.62,49.56,49.58,13700.0,41.8439,41.8523,41.8017,41.8185,13700.0
2010-06-17 12:45:00,49.58,49.58,49.53,49.58,7500.0,41.8185,41.8185,41.7764,41.8185,7500.0
2010-06-17 12:50:00,49.58,49.64,49.58,49.63,12600.0,41.8185,41.8692,41.8185,41.8607,12600.0
2010-06-17 12:55:00,49.63,49.63,49.61,49.62,3600.0,41.8607,41.8607,41.8439,41.8523,3600.0
2010-06-17 13:00:00,49.6,49.6,49.56,49.58,9900.0,41.8354,41.8354,41.8017,41.8185,9900.0
2010-06-17 13:05:00,49.58,49.61,49.56,49.6,6900.0,41.8185,41.8439,41.8017,41.8354,6900.0
2010-06-17 13:10:00,49.58,49.62,49.58,49.6,12000.0,41.8185,41.8523,41.8185,41.8354,12000.0
2010-06-17 13:15:00,49.6,49.66,49.6,49.65,14200.0,41.8354,41.886,41.8354,41.8776,14200.0
2010-06-17 13:20:00,49.65,49.68,49.65,49.68,17900.0,41.8776,41.9029,41.8776,41.9029,17900.0
2010-06-17 13:25:00,49.66,49.66,49.61,49.65,10300.0,41.886,41.886,41.8439,41.8776,10300.0
2010-06-17 13:30:00,49.65,49.65,49.61,49.63,8200.0,41.8776,41.8776,41.8439,41.8607,8200.0
2010-06-17 13:35:00,49.64,49.66,49.62,49.65,10200.0,41.8692,41.886,41.8523,41.8776,10200.0
2010-06-17 13:40:00,49.65,49.68,49.63,49.67,5800.0,41.8776,41.9029,41.8607,41.8945,5800.0
2010-06-17 13:45:00,49.66,49.69,49.64,49.69,31500.0,41.886,41.9113,41.8692,41.9113,31500.0
2010-06-17 13:50:00,49.68,49.72,49.68,49.72,15600.0,41.9029,41.9366,41.9029,41.9366,15600.0
2010-06-17 13:55:00,49.73,49.79,49.73,49.79,11600.0,41.9451,41.9957,41.9451,41.9957,11600.0
2010-06-17 14:00:00,49.78,49.82,49.77,49.78,16400.0,41.9872,42.021,41.9788,41.9872,16400.0
2010-06-17 14:05:00,49.8,49.81,49.76,49.76,8200.0,42.0041,42.0125,41.9704,41.9704,8200.0
2010-06-17 14:10:00,49.76,49.77,49.74,49.75,13200.0,41.9704,41.9788,41.9535,41.9619,13200.0
2010-06-17 14:15:00,49.75,49.75,49.71,49.73,3800.0,41.9619,41.9619,41.9282,41.9451,3800.0
2010-06-17 14:20:00,49.72,49.76,49.72,49.74,12600.0,41.9366,41.9704,41.9366,41.9535,12600.0
2010-06-17 14:25:00,49.74,49.75,49.68,49.69,25300.0,41.9535,41.9619,41.9029,41.9113,25300.0
2010-06-17 14:30:00,49.68,49.69,49.66,49.68,9700.0,41.9029,41.9113,41.886,41.9029,9700.0
2010-06-17 14:35:00,49.68,49.72,49.67,49.71,7600.0,41.9029,41.9366,41.8945,41.9282,7600.0
2010-06-17 14:40:00,49.7,49.71,49.59,49.59,20700.0,41.9198,41.9282,41.827,41.827,20700.0
2010-06-17 14:45:00,49.57,49.63,49.57,49.59,13400.0,41.8101,41.8607,41.8101,41.827,13400.0
2010-06-17 14:50:00,49.6,49.63,49.59,49.6,21800.0,41.8354,41.8607,41.827,41.8354,21800.0
2010-06-17 14:55:00,49.61,49.65,49.61,49.63,115400.0,41.8439,41.8776,41.8439,41.8607,115400.0
2010-06-17 15:00:00,49.62,49.62,49.52,49.53,33100.0,41.8523,41.8523,41.7679,41.7764,33100.0
2010-06-17 15:05:00,49.52,49.59,49.52,49.55,27000.0,41.7679,41.827,41.7679,41.7932,27000.0
2010-06-17 15:10:00,49.57,49.59,49.48,49.49,54000.0,41.8101,41.827,41.7342,41.7426,54000.0
2010-06-17 15:15:00,49.48,49.53,49.48,49.52,14100.0,41.7342,41.7764,41.7342,41.7679,14100.0
2010-06-17 15:20:00,49.53,49.56,49.48,49.53,70600.0,41.7764,41.8017,41.7342,41.7764,70600.0
2010-06-17 15:25:00,49.53,49.54,49.47,49.49,42900.0,41.7764,41.7848,41.7258,41.7426,42900.0
2010-06-17 15:30:00,49.5,49.65,49.5,49.63,131900.0,41.7511,41.8776,41.7511,41.8607,131900.0
2010-06-17 15:35:00,49.63,49.67,49.62,49.65,35300.0,41.8607,41.8945,41.8523,41.8776,35300.0
2010-06-17 15:40:00,49.65,49.68,49.63,49.64,20200.0,41.8776,41.9029,41.8607,41.8692,20200.0
2010-06-17 15:45:00,49.65,49.78,49.65,49.77,83000.0,41.8776,41.9872,41.8776,41.9788,83000.0
2010-06-17 15:50:00,49.78,49.85,49.76,49.8,133600.0,41.9872,42.0463,41.9704,42.0041,133600.0
2010-06-17 15:55:00,49.8,49.86,49.8,49.83,77800.0,42.0041,42.0547,42.0041,42.0294,77800.0
2010-06-18 09:30:00,49.87,49.89,49.82,49.86,30000.0,42.0632,42.08,42.021,42.0547,30000.0
2010-06-18 09:35:00,49.86,49.93,49.86,49.89,19600.0,42.0547,42.1138,42.0547,42.08,19600.0
2010-06-18 09:40:00,49.9,49.91,49.84,49.87,24600.0,42.0885,42.0969,42.0378,42.0632,24600.0
2010-06-18 09:45:00,49.88,49.89,49.84,49.85,8600.0,42.0716,42.08,42.0378,42.0463,8600.0
2010-06-18 09:50:00,49.86,49.86,49.8,49.81,11000.0,42.0547,42.0547,42.0041,42.0125,11000.0
2010-06-18 09:55:00,49.8,49.81,49.73,49.74,12300.0,42.0041,42.0125,41.9451,41.9535,12300.0
2010-06-18 10:00:00,49.75,49.8,49.75,49.78,31200.0,41.9619,42.0041,41.9619,41.9872,31200.0
2010-06-18 10:05:00,49.78,49.85,49.78,49.85,9100.0,41.9872,42.0463,41.9872,42.0463,9100.0
2010-06-18 10:10:00,49.86,49.91,49.85,49.85,17300.0,42.0547,42.0969,42.0463,42.0463,17300.0
2010-06-18 10:15:00,49.85,49.9,49.85,49.89,14200.0,42.0463,42.0885,42.0463,42.08,14200.0
2010-06-18 10:20:00,49.89,49.89,49.85,49.86,11000.0,42.08,42.08,42.0463,42.0547,11000.0
2010-06-18 10:25:00,49.86,49.97,49.86,49.94,26100.0,42.0547,42.1475,42.0547,42.1222,26100.0
2010-06-18 10:30:00,49.94,50.02,49.94,50.02,31800.0,42.1222,42.1897,42.1222,42.1897,31800.0
2010-06-18 10:35:00,50.01,50.07,49.98,50.02,18600.0,42.1812,42.2318,42.1559,42.1897,18600.0
2010-06-18 10:40:00,50.02,50.03,49.97,49.98,28100.0,42.1897,42.1981,42.1475,42.1559,28100.0
2010-06-18 10:45:00,49.99,50.02,49.98,50.01,19000.0,42.1644,42.1897,42.1559,42.1812,19000.0
2010-06-18 10:50:00,50.01,50.03,50.0,50.01,2200.0,42.1812,42.1981,42.1728,42.1812,2200.0
2010-06-18 10:55:00,50.03,50.08,50.02,50.05,18500.0,42.1981,42.2403,42.1897,42.215,18500.0
2010-06-18 11:00:00,50.05,50.06,50.0,50.03,7800.0,42.215,42.2234,42.1728,42.1981,7800.0
2010-06-18 11:05:00,50.02,50.07,50.02,50.05,8000.0,42.1897,42.2318,42.1897,42.215,8000.0
2010-06-18 11:10:00,50.06,50.06,49.98,49.99,32000.0,42.2234,42.2234,42.1559,42.1644,32000.0
2010-06-18 11:15:00,49.99,50.0,49.95,49.96,26100.0,42.1644,42.1728,42.1306,42.1391,26100.0
2010-06-18 11:20:00,49.96,49.97,49.94,49.95,8100.0,42.1391,42.1475,42.1222,42.1306,8100.0
2010-06-18 11:25:00,49.93,49.94,49.91,49.92,13500.0,42.1138,42.1222,42.0969,42.1053,13500.0
2010-06-18 11:30:00,49.91,49.93,49.89,49.91,12400.0,42.0969,42.1138,42.08,42.0969,12400.0
2010-06-18 11:35:00,49.93,49.94,49.86,49.88,18200.0,42.1138,42.1222,42.0547,42.0716,18200.0
2010-06-18 11:40:00,49.88,49.88,49.84,49.87,16500.0,42.0716,42.0716,42.0378,42.0632,16500.0
2010-06-18 11:45:00,49.87,49.87,49.82,49.87,118600.0,42.0632,42.0632,42.021,42.0632,118600.0
2010-06-18 11:50:00,49.87,49.9,49.86,49.88,21600.0,42.0632,42.0885,42.0547,42.0716,21600.0
2010-06-18 11:55:00,49.88,49.9,49.87,49.88,3600.0,42.0716,42.0885,42.0632,42.0716,3600.0
2010-06-18 12:00:00,49.89,49.96,49.89,49.93,14100.0,42.08,42.1391,42.08,42.1138,14100.0
2010-06-18 12:05:00,49.92,49.92,49.88,49.89,103900.0,42.1053,42.1053,42.0716,42.08,103900.0
2010-06-18 12:10:00,49.89,49.92,49.89,49.9,3600.0,42.08,42.1053,42.08,42.0885,3600.0
2010-06-18 12:15:00,49.92,49.92,49.9,49.9,2300.0,42.1053,42.1053,42.0885,42.0885,2300.0
2010-06-18 12:20:00,49.9,49.9,49.76,49.78,32000.0,42.0885,42.0885,41.9704,41.9872,32000.0
2010-06-18 12:25:00,49.78,49.8,49.76,49.77,15700.0,41.9872,42.0041,41.9704,41.9788,15700.0
2010-06-18 12:30:00,49.78,49.79,49.74,49.77,10600.0,41.9872,41.9957,41.9535,41.9788,10600.0
2010-06-18 12:35:00,49.76,49.78,49.75,49.75,12700.0,41.9704,41.9872,41.9619,41.9619,12700.0
2010-06-18 12:40:00,49.77,49.78,49.74,49.75,6900.0,41.9788,41.9872,41.9535,41.9619,6900.0
2010-06-18 12:45:00,49.77,49.81,49.77,49.8,15900.0,41.9788,42.0125,41.9788,42.0041,15900.0
2010-06-18 12:50:00,49.8,49.83,49.79,49.83,7800.0,42.0041,42.0294,41.9957,42.0294,7800.0
2010-06-18 12:55:00,49.83,49.83,49.77,49.78,16500.0,42.0294,42.0294,41.9788,41.9872,16500.0
2010-06-18 13:00:00,49.78,49.84,49.75,49.84,28000.0,41.9872,42.0378,41.9619,42.0378,28000.0
2010-06-18 13:05:00,49.82,49.86,49.79,49.81,12200.0,42.021,42.0547,41.9957,42.0125,12200.0
2010-06-18 13:10:00,49.81,49.85,49.81,49.83,11900.0,42.0125,42.0463,42.0125,42.0294,11900.0
2010-06-18 13:15:00,49.84,49.85,49.82,49.83,9000.0,42.0378,42.0463,42.021,42.0294,9000.0
2010-06-18 13:20:00,49.83,49.85,49.81,49.84,3100.0,42.0294,42.0463,42.0125,42.0378,3100.0
2010-06-18 13:25:00,49.83,49.85,49.81,49.82,24500.0,42.0294,42.0463,42.0125,42.021,24500.0
2010-06-18 13:30:00,49.82,49.83,49.8,49.83,13600.0,42.021,42.0294,42.0041,42.0294,13600.0
2010-06-18 13:35:00,49.83,49.87,49.83,49.86,12500.0,42.0294,42.0632,42.0294,42.0547,12500.0
2010-06-18 13:40:00,49.87,49.9,49.83,49.86,77900.0,42.0632,42.0885,42.0294,42.0547,77900.0
2010-06-18 13:45:00,49.87,49.87,49.78,49.81,18300.0,42.0632,42.0632,41.9872,42.0125,18300.0
2010-06-18 13:50:00,49.81,49.81,49.76,49.8,36000.0,42.0125,42.0125,41.9704,42.0041,36000.0
2010-06-18 13:55:00,49.81,49.84,49.8,49.81,21900.0,42.0125,42.0378,42.0041,42.0125,21900.0
2010-06-18 14:00:00,49.81,49.83,49.8,49.82,37500.0,42.0125,42.0294,42.0041,42.021,37500.0
2010-06-18 14:05:00,49.82,49.83,49.8,49.8,116200.0,42.021,42.0294,42.0041,42.0041,116200.0
2010-06-18 14:10:00,49.83,49.88,49.82,49.86,36300.0,42.0294,42.0716,42.021,42.0547,36300.0
2010-06-18 14:15:00,49.85,49.9,49.85,49.86,19400.0,42.0463,42.0885,42.0463,42.0547,19400.0
2010-06-18 14:20:00,49.86,49.88,49.84,49.84,11100.0,42.0547,42.0716,42.0378,42.0378,11100.0
2010-06-18 14:25:00,49.84,49.92,49.84,49.91,27800.0,42.0378,42.1053,42.0378,42.0969,27800.0
2010-06-18 14:30:00,49.91,49.91,49.86,49.87,16300.0,42.0969,42.0969,42.0547,42.0632,16300.0
2010-06-18 14:35:00,49.87,49.9,49.82,49.89,36300.0,42.0632,42.0885,42.021,42.08,36300.0
2010-06-18 14:40:00,49.89,49.9,49.85,49.85,52000.0,42.08,42.0885,42.0463,42.0463,52000.0
2010-06-18 14:45:00,49.85,49.9,49.84,49.88,45400.0,42.0463,42.0885,42.0378,42.0716,45400.0
2010-06-18 14:50:00,49.87,49.9,49.86,49.9,46700.0,42.0632,42.0885,42.0547,42.0885,46700.0
2010-06-18 14:55:00,49.89,49.9,49.87,49.87,27600.0,42.08,42.0885,42.0632,42.0632,27600.0
2010-06-18 15:00:00,49.86,49.86,49.8,49.8,7800.0,42.0547,42.0547,42.0041,42.0041,7800.0
2010-06-18 15:05:00,49.81,49.83,49.78,49.79,18300.0,42.0125,42.0294,41.9872,41.9957,18300.0
2010-06-18 15:10:00,49.78,49.79,49.75,49.78,31100.0,41.9872,41.9957,41.9619,41.9872,31100.0
2010-06-18 15:15:00,49.79,49.81,49.76,49.76,14900.0,41.9957,42.0125,41.9704,41.9704,14900.0
2010-06-18 15:20:00,49.78,49.81,49.77,49.78,9700.0,41.9872,42.0125,41.9788,41.9872,9700.0
2010-06-18 15:25:00,49.78,49.83,49.77,49.82,22700.0,41.9872,42.0294,41.9788,42.021,22700.0
2010-06-18 15:30:00,49.83,49.85,49.79,49.79,18300.0,42.0294,42.0463,41.9957,41.9957,18300.0
2010-06-18 15:35:00,49.79,49.82,49.78,49.81,11700.0,41.9957,42.021,41.9872,42.0125,11700.0
2010-06-18 15:40:00,49.81,49.82,49.79,49.81,19300.0,42.0125,42.021,41.9957,42.0125,19300.0
2010-06-18 15:45:00,49.81,49.85,49.8,49.83,15500.0,42.0125,42.0463,42.0041,42.0294,15500.0
2010-06-18 15:50:00,49.83,49.86,49.82,49.84,42200.0,42.0294,42.0547,42.021,42.0378,42200.0
2010-06-18 15:55:00,49.84,49.85,49.82,49.82,132800.0,42.0378,42.0463,42.021,42.021,132800.0
2010-06-21 09:30:00,50.42,50.46,50.36,50.41,42300.0,42.5271,42.5608,42.4764,42.5186,42300.0
2010-06-21 09:35:00,50.41,50.42,50.31,50.31,26300.0,42.5186,42.5271,42.4343,42.4343,26300.0
2010-06-21 09:40:00,50.3,50.31,50.23,50.27,23600.0,42.4258,42.4343,42.3668,42.4005,23600.0
2010-06-21 09:45:00,50.26,50.27,50.16,50.26,23300.0,42.3921,42.4005,42.3078,42.3921,23300.0
2010-06-21 09:50:00,50.26,50.34,50.26,50.32,17800.0,42.3921,42.4596,42.3921,42.4427,17800.0
2010-06-21 09:55:00,50.33,50.39,50.31,50.36,32300.0,42.4511,42.5017,42.4343,42.4764,32300.0
2010-06-21 10:00:00,50.36,50.41,50.36,50.4,19300.0,42.4764,42.5186,42.4764,42.5102,19300.0
2010-06-21 10:05:00,50.39,50.39,50.28,50.3,15300.0,42.5017,42.5017,42.409,42.4258,15300.0
2010-06-21 10:10:00,50.3,50.32,50.28,50.31,16600.0,42.4258,42.4427,42.409,42.4343,16600.0
2010-06-21 10:15:00,50.31,50.34,50.25,50.25,11500.0,42.4343,42.4596,42.3837,42.3837,11500.0
2010-06-21 10:20:00,50.25,50.31,50.25,50.26,26100.0,42.3837,42.4343,42.3837,42.3921,26100.0
2010-06-21 10:25:00,50.27,50.27,50.22,50.23,16900.0,42.4005,42.4005,42.3584,42.3668,16900.0
2010-06-21 10:30:00,50.22,50.23,50.17,50.19,26100.0,42.3584,42.3668,42.3162,42.3331,26100.0
2010-06-21 10:35:00,50.19,50.25,50.18,50.23,24000.0,42.3331,42.3837,42.3246,42.3668,24000.0
2010-06-21 10:40:00,50.23,50.24,50.2,50.21,9500.0,42.3668,42.3752,42.3415,42.3499,9500.0
2010-06-21 10:45:00,50.23,50.24,50.18,50.19,9300.0,42.3668,42.3752,42.3246,42.3331,9300.0
2010-06-21 10:50:00,50.18,50.18,50.09,50.15,48900.0,42.3246,42.3246,42.2487,42.2993,48900.0
2010-06-21 10:55:00,50.14,50.14,50.09,50.11,47900.0,42.2909,42.2909,42.2487,42.2656,47900.0
2010-06-21 11:00:00,50.11,50.14,50.06,50.14,35100.0,42.2656,42.2909,42.2234,42.2909,35100.0
2010-06-21 11:05:00,50.14,50.14,50.1,50.14,15600.0,42.2909,42.2909,42.2571,42.2909,15600.0
2010-06-21 11:10:00,50.14,50.14,50.12,50.14,7500.0,42.2909,42.2909,42.274,42.2909,7500.0
2010-06-21 11:15:00,50.15,50.18,50.13,50.17,14200.0,42.2993,42.3246,42.2825,42.3162,14200.0
2010-06-21 11:20:00,50.17,50.19,50.13,50.15,26800.0,42.3162,42.3331,42.2825,42.2993,26800.0
2010-06-21 11:25:00,50.15,50.15,50.09,50.15,139100.0,42.2993,42.2993,42.2487,42.2993,139100.0
2010-06-21 11:30:00,50.15,50.19,50.14,50.16,45200.0,42.2993,42.3331,42.2909,42.3078,45200.0
2010-06-21 11:35:00,50.18,50.18,50.13,50.14,38200.0,42.3246,42.3246,42.2825,42.2909,38200.0
2010-06-21 11:40:00,50.12,50.15,50.1,50.13,16800.0,42.274,42.2993,42.2571,42.2825,16800.0
2010-06-21 11:45:00,50.13,50.14,50.08,50.08,40600.0,42.2825,42.2909,42.2403,42.2403,40600.0
2010-06-21 11:50:00,50.07,50.12,50.07,50.1,32200.0,42.2318,42.274,42.2318,42.2571,32200.0
2010-06-21 11:55:00,50.1,50.1,50.06,50.09,16500.0,42.2571,42.2571,42.2234,42.2487,16500.0
2010-06-21 12:00:00,50.09,50.11,50.06,50.08,35200.0,42.2487,42.2656,42.2234,42.2403,35200.0
2010-06-21 12:05:00,50.08,50.08,50.01,50.03,17400.0,42.2403,42.2403,42.1812,42.1981,17400.0
2010-06-21 12:10:00,50.04,50.04,50.01,50.04,7800.0,42.2065,42.2065,42.1812,42.2065,7800.0
2010-06-21 12:15:00,50.04,50.04,50.01,50.02,13400.0,42.2065,42.2065,42.1812,42.1897,13400.0
2010-06-21 12:20:00,50.02,50.02,49.97,49.97,10500.0,42.1897,42.1897,42.1475,42.1475,10500.0
2010-06-21 12:25:00,49.97,50.0,49.94,49.95,74800.0,42.1475,42.1728,42.1222,42.1306,74800.0
2010-06-21 12:30:00,49.94,49.98,49.92,49.98,19200.0,42.1222,42.1559,42.1053,42.1559,19200.0
2010-06-21 12:35:00,49.96,49.98,49.94,49.96,14800.0,42.1391,42.1559,42.1222,42.1391,14800.0
2010-06-21 12:40:00,49.97,49.98,49.94,49.95,11000.0,42.1475,42.1559,42.1222,42.1306,11000.0
2010-06-21 12:45:00,49.95,49.99,49.94,49.99,9500.0,42.1306,42.1644,42.1222,42.1644,9500.0
2010-06-21 12:50:00,49.98,49.99,49.91,49.93,18800.0,42.1559,42.1644,42.0969,42.1138,18800.0
2010-06-21 12:55:00,49.93,49.99,49.92,49.99,12800.0,42.1138,42.1644,42.1053,42.1644,12800.0
2010-06-21 13:00:00,49.98,49.99,49.96,49.99,22700.0,42.1559,42.1644,42.1391,42.1644,22700.0
2010-06-21 13:05:00,49.99,50.01,49.96,50.0,34200.0,42.1644,42.1812,42.1391,42.1728,34200.0
2010-06-21 13:10:00,50.0,50.06,50.0,50.06,12800.0,42.1728,42.2234,42.1728,42.2234,12800.0
2010-06-21 13:15:00,50.05,50.06,50.01,50.01,8300.0,42.215,42.2234,42.1812,42.1812,8300.0
2010-06-21 13:20:00,50.01,50.02,49.98,49.99,27000.0,42.1812,42.1897,42.1559,42.1644,27000.0
2010-06-21 13:25:00,49.99,50.03,49.99,50.02,6500.0,42.1644,42.1981,42.1644,42.1897,6500.0
2010-06-21 13:30:00,50.03,50.04,49.98,50.02,28900.0,42.1981,42.2065,42.1559,42.1897,28900.0
2010-06-21 13:35:00,50.01,50.01,49.89,49.89,23600.0,42.1812,42.1812,42.08,42.08,23600.0
2010-06-21 13:40:00,49.88,49.92,49.86,49.88,19600.0,42.0716,42.1053,42.0547,42.0716,19600.0
2010-06-21 13:45:00,49.88,49.9,49.85,49.9,8000.0,42.0716,42.0885,42.0463,42.0885,8000.0
2010-06-21 13:50:00,49.91,49.98,49.91,49.95,37000.0,42.0969,42.1559,42.0969,42.1306,37000.0
2010-06-21 13:55:00,49.96,49.96,49.9,49.92,16300.0,42.1391,42.1391,42.0885,42.1053,16300.0
2010-06-21 14:00:00,49.91,49.94,49.91,49.91,16200.0,42.0969,42.1222,42.0969,42.0969,16200.0
2010-06-21 14:05:00,49.89,49.96,49.88,49.95,38700.0,42.08,42.1391,42.0716,42.1306,38700.0
2010-06-21 14:10:00,49.95,50.0,49.94,49.99,23200.0,42.1306,42.1728,42.1222,42.1644,23200.0
2010-06-21 14:15:00,50.0,50.06,50.0,50.01,12600.0,42.1728,42.2234,42.1728,42.1812,12600.0
2010-06-21 14:20:00,50.01,50.06,50.01,50.05,6400.0,42.1812,42.2234,42.1812,42.215,6400.0
2010-06-21 14:25:00,50.04,50.04,49.95,49.96,27500.0,42.2065,42.2065,42.1306,42.1391,27500.0
2010-06-21 14:30:00,49.96,49.98,49.94,49.94,6900.0,42.1391,42.1559,42.1222,42.1222,6900.0
2010-06-21 14:35:00,49.96,50.0,49.95,49.98,12700.0,42.1391,42.1728,42.1306,42.1559,12700.0
2010-06-21 14:40:00,49.96,49.98,49.93,49.93,72700.0,42.1391,42.1559,42.1138,42.1138,72700.0
2010-06-21 14:45:00,49.93,49.93,49.88,49.88,9000.0,42.1138,42.1138,42.0716,42.0716,9000.0
2010-06-21 14:50:00,49.88,49.88,49.8,49.83,20600.0,42.0716,42.0716,42.0041,42.0294,20600.0
2010-06-21 14:55:00,49.82,49.84,49.81,49.82,8400.0,42.021,42.0378,42.0125,42.021,8400.0
2010-06-21 15:00:00,49.81,49.85,49.76,49.76,15300.0,42.0125,42.0463,41.9704,41.9704,15300.0
2010-06-21 15:05:00,49.76,49.78,49.7,49.72,27600.0,41.9704,41.9872,41.9198,41.9366,27600.0
2010-06-21 15:10:00,49.71,49.72,49.59,49.6,27900.0,41.9282,41.9366,41.827,41.8354,27900.0
2010-06-21 15:15:00,49.6,49.65,49.44,49.46,63000.0,41.8354,41.8776,41.7005,41.7173,63000.0
2010-06-21 15:20:00,49.46,49.52,49.44,49.51,27500.0,41.7173,41.7679,41.7005,41.7595,27500.0
2010-06-21 15:25:00,49.5,49.57,49.48,49.51,48300.0,41.7511,41.8101,41.7342,41.7595,48300.0
2010-06-21 15:30:00,49.52,49.58,49.47,49.55,28700.0,41.7679,41.8185,41.7258,41.7932,28700.0
2010-06-21 15:35:00,49.55,49.56,49.5,49.55,31900.0,41.7932,41.8017,41.7511,41.7932,31900.0
2010-06-21 15:40:00,49.54,49.54,49.37,49.4,38200.0,41.7848,41.7848,41.6414,41.6667,38200.0
2010-06-21 15:45:00,49.4,49.45,49.38,49.44,45000.0,41.6667,41.7089,41.6499,41.7005,45000.0
2010-06-21 15:50:00,49.44,49.56,49.44,49.53,47900.0,41.7005,41.8017,41.7005,41.7764,47900.0
2010-06-21 15:55:00,49.54,49.61,49.51,49.59,85100.0,41.7848,41.8439,41.7595,41.827,85100.0
2010-06-22 09:30:00,49.63,49.72,49.63,49.7,65900.0,41.8607,41.9366,41.8607,41.9198,65900.0
2010-06-22 09:35:00,49.7,49.81,49.7,49.76,54900.0,41.9198,42.0125,41.9198,41.9704,54900.0
2010-06-22 09:40:00,49.76,49.85,49.76,49.85,18200.0,41.9704,42.0463,41.9704,42.0463,18200.0
2010-06-22 09:45:00,49.86,49.93,49.85,49.89,21300.0,42.0547,42.1138,42.0463,42.08,21300.0
2010-06-22 09:50:00,49.89,49.9,49.78,49.78,13000.0,42.08,42.0885,41.9872,41.9872,13000.0
2010-06-22 09:55:00,49.79,49.79,49.72,49.72,15100.0,41.9957,41.9957,41.9366,41.9366,15100.0
2010-06-22 10:00:00,49.7,49.72,49.59,49.62,82400.0,41.9198,41.9366,41.827,41.8523,82400.0
2010-06-22 10:05:00,49.62,49.64,49.57,49.64,20300.0,41.8523,41.8692,41.8101,41.8692,20300.0
2010-06-22 10:10:00,49.66,49.71,49.63,49.67,21400.0,41.886,41.9282,41.8607,41.8945,21400.0
2010-06-22 10:15:00,49.67,49.67,49.53,49.56,22000.0,41.8945,41.8945,41.7764,41.8017,22000.0
2010-06-22 10:20:00,49.55,49.59,49.5,49.55,15700.0,41.7932,41.827,41.7511,41.7932,15700.0
2010-06-22 10:25:00,49.56,49.65,49.55,49.63,33200.0,41.8017,41.8776,41.7932,41.8607,33200.0
2010-06-22 10:30:00,49.63,49.63,49.54,49.55,49900.0,41.8607,41.8607,41.7848,41.7932,49900.0
2010-06-22 10:35:00,49.53,49.59,49.5,49.58,24700.0,41.7764,41.827,41.7511,41.8185,24700.0
2010-06-22 10:40:00,49.57,49.65,49.57,49.65,34300.0,41.8101,41.8776,41.8101,41.8776,34300.0
2010-06-22 10:45:00,49.65,49.67,49.61,49.64,11700.0,41.8776,41.8945,41.8439,41.8692,11700.0
2010-06-22 10:50:00,49.63,49.73,49.62,49.73,22100.0,41.8607,41.9451,41.8523,41.9451,22100.0
2010-06-22 10:55:00,49.73,49.75,49.69,49.71,22500.0,41.9451,41.9619,41.9113,41.9282,22500.0
2010-06-22 11:00:00,49.71,49.71,49.67,49.67,12400.0,41.9282,41.9282,41.8945,41.8945,12400.0
2010-06-22 11:05:00,49.68,49.68,49.57,49.6,13400.0,41.9029,41.9029,41.8101,41.8354,13400.0
2010-06-22 11:10:00,49.62,49.69,49.59,49.68,37800.0,41.8523,41.9113,41.827,41.9029,37800.0
2010-06-22 11:15:00,49.67,49.69,49.64,49.68,38400.0,41.8945,41.9113,41.8692,41.9029,38400.0
2010-06-22 11:20:00,49.68,49.71,49.64,49.7,18800.0,41.9029,41.9282,41.8692,41.9198,18800.0
2010-06-22 11:25:00,49.68,49.72,49.64,49.71,36500.0,41.9029,41.9366,41.8692,41.9282,36500.0
2010-06-22 11:30:00,49.71,49.8,49.69,49.79,16600.0,41.9282,42.0041,41.9113,41.9957,16600.0
2010-06-22 11:35:00,49.79,49.87,49.79,49.83,9900.0,41.9957,42.0632,41.9957,42.0294,9900.0
2010-06-22 11:40:00,49.83,49.84,49.8,49.8,20100.0,42.0294,42.0378,42.0041,42.0041,20100.0
2010-06-22 11:45:00,49.8,49.84,49.8,49.82,44400.0,42.0041,42.0378,42.0041,42.021,44400.0
2010-06-22 11:50:00,49.83,49.87,49.81,49.81,12100.0,42.0294,42.0632,42.0125,42.0125,12100.0
2010-06-22 11:55:00,49.81,49.81,49.73,49.76,12000.0,42.0125,42.0125,41.9451,41.9704,12000.0
2010-06-22 12:00:00,49.76,49.78,49.72,49.74,7600.0,41.9704,41.9872,41.9366,41.9535,7600.0
2010-06-22 12:05:00,49.74,49.76,49.71,49.74,6800.0,41.9535,41.9704,41.9282,41.9535,6800.0
2010-06-22 12:10:00,49.74,49.78,49.73,49.74,9200.0,41.9535,41.9872,41.9451,41.9535,9200.0
2010-06-22 12:15:00,49.73,49.77,49.71,49.76,13300.0,41.9451,41.9788,41.9282,41.9704,13300.0
2010-06-22 12:20:00,49.77,49.79,49.74,49.75,16900.0,41.9788,41.9957,41.9535,41.9619,16900.0
2010-06-22 12:25:00,49.77,49.78,49.7,49.7,14700.0,41.9788,41.9872,41.9198,41.9198,14700.0
2010-06-22 12:30:00,49.69,49.7,49.66,49.69,15900.0,41.9113,41.9198,41.886,41.9113,15900.0
2010-06-22 12:35:00,49.68,49.68,49.63,49.65,11300.0,41.9029,41.9029,41.8607,41.8776,11300.0
2010-06-22 12:40:00,49.65,49.67,49.63,49.64,2800.0,41.8776,41.8945,41.8607,41.8692,2800.0
2010-06-22 12:45:00,49.65,49.67,49.64,49.67,2700.0,41.8776,41.8945,41.8692,41.8945,2700.0
2010-06-22 12:50:00,49.66,49.68,49.65,49.68,7600.0,41.886,41.9029,41.8776,41.9029,7600.0
2010-06-22 12:55:00,49.69,49.69,49.66,49.67,15500.0,41.9113,41.9113,41.886,41.8945,15500.0
2010-06-22 13:00:00,49.67,49.72,49.63,49.71,8100.0,41.8945,41.9366,41.8607,41.9282,8100.0
2010-06-22 13:05:00,49.72,49.72,49.71,49.71,14700.0,41.9366,41.9366,41.9282,41.9282,14700.0
2010-06-22 13:10:00,49.72,49.72,49.68,49.7,12500.0,41.9366,41.9366,41.9029,41.9198,12500.0
2010-06-22 13:15:00,49.69,49.7,49.67,49.68,3600.0,41.9113,41.9198,41.8945,41.9029,3600.0
2010-06-22 13:20:00,49.69,49.69,49.63,49.65,16500.0,41.9113,41.9113,41.8607,41.8776,16500.0
2010-06-22 13:25:00,49.66,49.66,49.58,49.59,15400.0,41.886,41.886,41.8185,41.827,15400.0
2010-06-22 13:30:00,49.59,49.6,49.52,49.53,8200.0,41.827,41.8354,41.7679,41.7764,8200.0
2010-06-22 13:35:00,49.54,49.58,49.54,49.58,6700.0,41.7848,41.8185,41.7848,41.8185,6700.0
2010-06-22 13:40:00,49.58,49.69,49.58,49.66,19700.0,41.8185,41.9113,41.8185,41.886,19700.0
2010-06-22 13:45:00,49.67,49.7,49.64,49.66,23700.0,41.8945,41.9198,41.8692,41.886,23700.0
2010-06-22 13:50:00,49.67,49.68,49.56,49.58,24200.0,41.8945,41.9029,41.8017,41.8185,24200.0
2010-06-22 13:55:00,49.59,49.59,49.54,49.56,27200.0,41.827,41.827,41.7848,41.8017,27200.0
2010-06-22 14:00:00,49.54,49.55,49.42,49.43,18800.0,41.7848,41.7932,41.6836,41.692,18800.0
2010-06-22 14:05:00,49.43,49.49,49.42,49.43,46300.0,41.692,41.7426,41.6836,41.692,46300.0
2010-06-22 14:10:00,49.42,49.51,49.4,49.49,16900.0,41.6836,41.7595,41.6667,41.7426,16900.0
2010-06-22 14:15:00,49.5,49.52,49.47,49.48,10900.0,41.7511,41.7679,41.7258,41.7342,10900.0
2010-06-22 14:20:00,49.47,49.5,49.43,49.43,7700.0,41.7258,41.7511,41.692,41.692,7700.0
2010-06-22 14:25:00,49.41,49.43,49.35,49.39,105100.0,41.6752,41.692,41.6246,41.6583,105100.0
2010-06-22 14:30:00,49.39,49.41,49.33,49.39,24100.0,41.6583,41.6752,41.6077,41.6583,24100.0
2010-06-22 14:35:00,49.39,49.44,49.35,49.36,27800.0,41.6583,41.7005,41.6246,41.633,27800.0
2010-06-22 14:40:00,49.35,49.35,49.19,49.19,49200.0,41.6246,41.6246,41.4896,41.4896,49200.0
2010-06-22 14:45:00,49.19,49.22,49.12,49.13,36400.0,41.4896,41.5149,41.4306,41.439,36400.0
2010-06-22 14:50:00,49.12,49.17,49.07,49.13,72400.0,41.4306,41.4727,41.3884,41.439,72400.0
2010-06-22 14:55:00,49.14,49.14,49.01,49.1,36500.0,41.4474,41.4474,41.3378,41.4137,36500.0
2010-06-22 15:00:00,49.11,49.16,49.07,49.14,35800.0,41.4221,41.4643,41.3884,41.4474,35800.0
2010-06-22 15:05:00,49.13,49.16,49.07,49.08,12700.0,41.439,41.4643,41.3884,41.3968,12700.0
2010-06-22 15:10:00,49.08,49.18,49.03,49.15,24800.0,41.3968,41.4812,41.3546,41.4559,24800.0
2010-06-22 15:15:00,49.16,49.21,49.12,49.19,8400.0,41.4643,41.5065,41.4306,41.4896,8400.0
2010-06-22 15:20:00,49.2,49.2,49.06,49.06,27900.0,41.498,41.498,41.38,41.38,27900.0
2010-06-22 15:25:00,49.08,49.13,49.0,49.02,24800.0,41.3968,41.439,41.3293,41.3462,24800.0
2010-06-22 15:30:00,49.02,49.02,48.89,48.97,31900.0,41.3462,41.3462,41.2366,41.304,31900.0
2010-06-22 15:35:00,48.96,49.03,48.93,49.01,34500.0,41.2956,41.3546,41.2703,41.3378,34500.0
2010-06-22 15:40:00,49.01,49.03,48.96,49.0,33000.0,41.3378,41.3546,41.2956,41.3293,33000.0
2010-06-22 15:45:00,49.0,49.02,48.94,48.97,16300.0,41.3293,41.3462,41.2787,41.304,16300.0
2010-06-22 15:50:00,48.97,48.98,48.88,48.93,97000.0,41.304,41.3125,41.2281,41.2703,97000.0
2010-06-22 15:55:00,48.92,48.94,48.86,48.93,139700.0,41.2619,41.2787,41.2113,41.2703,139700.0
2010-06-22 16:00:00,48.93,48.93,48.93,48.93,155900.0,41.2703,41.2703,41.2703,41.2703,155900.0
2010-06-22 16:05:00,48.89,48.89,48.89,48.89,27000.0,41.2366,41.2366,41.2366,41.2366,27000.0
2010-06-22 16:10:00,48.89,48.89,48.89,48.89,0.0,41.2366,41.2366,41.2366,41.2366,0.0
2010-06-23 09:30:00,48.92,49.0,48.84,48.85,82100.0,41.2619,41.3293,41.1944,41.2028,82100.0
2010-06-23 09:35:00,48.86,48.92,48.78,48.83,76200.0,41.2113,41.2619,41.1438,41.186,76200.0
2010-06-23 09:40:00,48.82,48.84,48.76,48.8,78000.0,41.1775,41.1944,41.1269,41.1607,78000.0
2010-06-23 09:45:00,48.78,48.83,48.76,48.78,27100.0,41.1438,41.186,41.1269,41.1438,27100.0
2010-06-23 09:50:00,48.78,48.86,48.75,48.83,32900.0,41.1438,41.2113,41.1185,41.186,32900.0
2010-06-23 09:55:00,48.83,48.89,48.78,48.89,31100.0,41.186,41.2366,41.1438,41.2366,31100.0
2010-06-23 10:00:00,48.88,48.88,48.55,48.59,132000.0,41.2281,41.2281,40.9498,40.9835,132000.0
2010-06-23 10:05:00,48.61,48.62,48.44,48.5,69400.0,41.0004,41.0088,40.857,40.9076,69400.0
2010-06-23 10:10:00,48.49,48.61,48.47,48.6,16200.0,40.8992,41.0004,40.8823,40.992,16200.0
2010-06-23 10:15:00,48.6,48.63,48.53,48.62,23600.0,40.992,41.0173,40.9329,41.0088,23600.0
2010-06-23 10:20:00,48.62,48.62,48.55,48.57,18200.0,41.0088,41.0088,40.9498,40.9667,18200.0
2010-06-23 10:25:00,48.54,48.55,48.47,48.48,21500.0,40.9414,40.9498,40.8823,40.8907,21500.0
2010-06-23 10:30:00,48.48,48.64,48.47,48.63,37500.0,40.8907,41.0257,40.8823,41.0173,37500.0
2010-06-23 10:35:00,48.64,48.67,48.62,48.63,15800.0,41.0257,41.051,41.0088,41.0173,15800.0
2010-06-23 10:40:00,48.61,48.62,48.58,48.62,22800.0,41.0004,41.0088,40.9751,41.0088,22800.0
2010-06-23 10:45:00,48.62,48.69,48.62,48.68,8400.0,41.0088,41.0679,41.0088,41.0594,8400.0
2010-06-23 10:50:00,48.68,48.72,48.67,48.72,10800.0,41.0594,41.0932,41.051,41.0932,10800.0
2010-06-23 10:55:00,48.72,48.75,48.68,48.68,13300.0,41.0932,41.1185,41.0594,41.0594,13300.0
2010-06-23 11:00:00,48.68,48.69,48.64,48.66,15200.0,41.0594,41.0679,41.0257,41.0426,15200.0
2010-06-23 11:05:00,48.65,48.68,48.64,48.68,6100.0,41.0341,41.0594,41.0257,41.0594,6100.0
2010-06-23 11:10:00,48.68,48.69,48.59,48.61,12400.0,41.0594,41.0679,40.9835,41.0004,12400.0
2010-06-23 11:15:00,48.62,48.63,48.59,48.63,4800.0,41.0088,41.0173,40.9835,41.0173,4800.0
2010-06-23 11:20:00,48.64,48.7,48.63,48.67,14800.0,41.0257,41.0763,41.0173,41.051,14800.0
2010-06-23 11:25:00,48.67,48.69,48.66,48.68,10600.0,41.051,41.0679,41.0426,41.0594,10600.0
2010-06-23 11:30:00,48.68,48.7,48.66,48.67,6000.0,41.0594,41.0763,41.0426,41.051,6000.0
2010-06-23 11:35:00,48.67,48.67,48.62,48.64,11800.0,41.051,41.051,41.0088,41.0257,11800.0
2010-06-23 11:40:00,48.64,48.67,48.64,48.65,5200.0,41.0257,41.051,41.0257,41.0341,5200.0
2010-06-23 11:45:00,48.66,48.66,48.62,48.63,12200.0,41.0426,41.0426,41.0088,41.0173,12200.0
2010-06-23 11:50:00,48.62,48.64,48.57,48.57,24200.0,41.0088,41.0257,40.9667,40.9667,24200.0
2010-06-23 11:55:00,48.57,48.66,48.57,48.64,12800.0,40.9667,41.0426,40.9667,41.0257,12800.0
2010-06-23 12:00:00,48.64,48.66,48.64,48.64,7500.0,41.0257,41.0426,41.0257,41.0257,7500.0
2010-06-23 12:05:00,48.65,48.68,48.65,48.67,5900.0,41.0341,41.0594,41.0341,41.051,5900.0
2010-06-23 12:10:00,48.67,48.67,48.6,48.6,5100.0,41.051,41.051,40.992,40.992,5100.0
2010-06-23 12:15:00,48.61,48.66,48.6,48.66,16600.0,41.0004,41.0426,40.992,41.0426,16600.0
2010-06-23 12:20:00,48.66,48.66,48.64,48.64,6300.0,41.0426,41.0426,41.0257,41.0257,6300.0
2010-06-23 12:25:00,48.65,48.69,48.64,48.68,6400.0,41.0341,41.0679,41.0257,41.0594,6400.0
2010-06-23 12:30:00,48.66,48.69,48.64,48.64,15200.0,41.0426,41.0679,41.0257,41.0257,15200.0
2010-06-23 12:35:00,48.65,48.72,48.65,48.69,15500.0,41.0341,41.0932,41.0341,41.0679,15500.0
2010-06-23 12:40:00,48.69,48.72,48.69,48.72,3300.0,41.0679,41.0932,41.0679,41.0932,3300.0
2010-06-23 12:45:00,48.72,48.8,48.72,48.78,8000.0,41.0932,41.1607,41.0932,41.1438,8000.0
2010-06-23 12:50:00,48.78,48.81,48.77,48.78,12000.0,41.1438,41.1691,41.1354,41.1438,12000.0
2010-06-23 12:55:00,48.75,48.78,48.75,48.77,15400.0,41.1185,41.1438,41.1185,41.1354,15400.0
2010-06-23 13:00:00,48.78,48.83,48.78,48.81,8700.0,41.1438,41.186,41.1438,41.1691,8700.0
2010-06-23 13:05:00,48.8,48.82,48.75,48.82,13000.0,41.1607,41.1775,41.1185,41.1775,13000.0
2010-06-23 13:10:00,48.82,48.84,48.82,48.83,4900.0,41.1775,41.1944,41.1775,41.186,4900.0
2010-06-23 13:15:00,48.83,48.83,48.75,48.78,12300.0,41.186,41.186,41.1185,41.1438,12300.0
2010-06-23 13:20:00,48.78,48.78,48.76,48.77,3500.0,41.1438,41.1438,41.1269,41.1354,3500.0
2010-06-23 13:25:00,48.76,48.82,48.76,48.82,15000.0,41.1269,41.1775,41.1269,41.1775,15000.0
2010-06-23 13:30:00,48.82,48.84,48.81,48.83,20200.0,41.1775,41.1944,41.1691,41.186,20200.0
2010-06-23 13:35:00,48.84,48.86,48.82,48.85,4400.0,41.1944,41.2113,41.1775,41.2028,4400.0
2010-06-23 13:40:00,48.85,48.86,48.84,48.84,5800.0,41.2028,41.2113,41.1944,41.1944,5800.0
2010-06-23 13:45:00,48.84,48.84,48.78,48.8,8900.0,41.1944,41.1944,41.1438,41.1607,8900.0
2010-06-23 13:50:00,48.81,48.85,48.8,48.84,11700.0,41.1691,41.2028,41.1607,41.1944,11700.0
2010-06-23 13:55:00,48.84,48.89,48.84,48.87,5900.0,41.1944,41.2366,41.1944,41.2197,5900.0
2010-06-23 14:00:00,48.87,48.91,48.85,48.91,13300.0,41.2197,41.2534,41.2028,41.2534,13300.0
2010-06-23 14:05:00,48.92,48.92,48.88,48.88,4900.0,41.2619,41.2619,41.2281,41.2281,4900.0
2010-06-23 14:10:00,48.89,48.89,48.82,48.85,14600.0,41.2366,41.2366,41.1775,41.2028,14600.0
2010-06-23 14:15:00,48.85,48.89,48.74,48.84,50900.0,41.2028,41.2366,41.11,41.1944,50900.0
2010-06-23 14:20:00,48.85,48.86,48.72,48.75,35000.0,41.2028,41.2113,41.0932,41.1185,35000.0
2010-06-23 14:25:00,48.76,48.9,48.7,48.9,46700.0,41.1269,41.245,41.0763,41.245,46700.0
2010-06-23 14:30:00,48.91,49.18,48.91,49.08,54700.0,41.2534,41.4812,41.2534,41.3968,54700.0
2010-06-23 14:35:00,49.07,49.12,49.0,49.03,32500.0,41.3884,41.4306,41.3293,41.3546,32500.0
2010-06-23 14:40:00,49.04,49.05,48.91,48.92,21300.0,41.3631,41.3715,41.2534,41.2619,21300.0
2010-06-23 14:45:00,48.92,48.94,48.82,48.85,42400.0,41.2619,41.2787,41.1775,41.2028,42400.0
2010-06-23 14:50:00,48.82,48.9,48.76,48.89,47200.0,41.1775,41.245,41.1269,41.2366,47200.0
2010-06-23 14:55:00,48.87,48.88,48.78,48.83,40400.0,41.2197,41.2281,41.1438,41.186,40400.0
2010-06-23 15:00:00,48.84,48.92,48.78,48.8,30300.0,41.1944,41.2619,41.1438,41.1607,30300.0
2010-06-23 15:05:00,48.8,48.8,48.65,48.69,30200.0,41.1607,41.1607,41.0341,41.0679,30200.0
2010-06-23 15:10:00,48.7,48.83,48.7,48.74,49200.0,41.0763,41.186,41.0763,41.11,49200.0
2010-06-23 15:15:00,48.75,48.8,48.7,48.74,46900.0,41.1185,41.1607,41.0763,41.11,46900.0
2010-06-23 15:20:00,48.75,48.85,48.7,48.85,70600.0,41.1185,41.2028,41.0763,41.2028,70600.0
2010-06-23 15:25:00,48.84,48.9,48.8,48.87,45400.0,41.1944,41.245,41.1607,41.2197,45400.0
2010-06-23 15:30:00,48.87,48.87,48.75,48.79,35700.0,41.2197,41.2197,41.1185,41.1522,35700.0
2010-06-23 15:35:00,48.79,48.88,48.77,48.88,26800.0,41.1522,41.2281,41.1354,41.2281,26800.0
2010-06-23 15:40:00,48.88,48.97,48.82,48.94,55500.0,41.2281,41.304,41.1775,41.2787,55500.0
2010-06-23 15:45:00,48.95,48.99,48.91,48.95,32000.0,41.2872,41.3209,41.2534,41.2872,32000.0
2010-06-23 15:50:00,48.94,48.95,48.85,48.88,35600.0,41.2787,41.2872,41.2028,41.2281,35600.0
2010-06-23 15:55:00,48.87,48.88,48.79,48.83,67100.0,41.2197,41.2281,41.1522,41.186,67100.0
2010-06-24 09:30:00,48.65,48.66,48.54,48.66,28600.0,41.0341,41.0426,40.9414,41.0426,28600.0
2010-06-24 09:35:00,48.66,48.69,48.58,48.58,13200.0,41.0426,41.0679,40.9751,40.9751,13200.0
2010-06-24 09:40:00,48.58,48.59,48.52,48.55,119600.0,40.9751,40.9835,40.9245,40.9498,119600.0
2010-06-24 09:45:00,48.52,48.59,48.52,48.55,20300.0,40.9245,40.9835,40.9245,40.9498,20300.0
2010-06-24 09:50:00,48.53,48.54,48.47,48.5,12000.0,40.9329,40.9414,40.8823,40.9076,12000.0
2010-06-24 09:55:00,48.5,48.5,48.29,48.32,21800.0,40.9076,40.9076,40.7305,40.7558,21800.0
2010-06-24 10:00:00,48.33,48.45,48.33,48.45,14000.0,40.7642,40.8654,40.7642,40.8654,14000.0
2010-06-24 10:05:00,48.43,48.53,48.39,48.49,16000.0,40.8486,40.9329,40.8148,40.8992,16000.0
2010-06-24 10:10:00,48.48,48.53,48.43,48.43,16000.0,40.8907,40.9329,40.8486,40.8486,16000.0
2010-06-24 10:15:00,48.4,48.49,48.38,48.49,28800.0,40.8233,40.8992,40.8064,40.8992,28800.0
2010-06-24 10:20:00,48.5,48.56,48.48,48.55,23400.0,40.9076,40.9582,40.8907,40.9498,23400.0
2010-06-24 10:25:00,48.54,48.62,48.54,48.55,16000.0,40.9414,41.0088,40.9414,40.9498,16000.0
2010-06-24 10:30:00,48.51,48.53,48.43,48.43,31700.0,40.9161,40.9329,40.8486,40.8486,31700.0
2010-06-24 10:35:00,48.43,48.51,48.41,48.51,23300.0,40.8486,40.9161,40.8317,40.9161,23300.0
2010-06-24 10:40:00,48.51,48.51,48.32,48.32,21300.0,40.9161,40.9161,40.7558,40.7558,21300.0
2010-06-24 10:45:00,48.32,48.41,48.29,48.41,27700.0,40.7558,40.8317,40.7305,40.8317,27700.0
2010-06-24 10:50:00,48.4,48.4,48.25,48.25,9800.0,40.8233,40.8233,40.6968,40.6968,9800.0
2010-06-24 10:55:00,48.23,48.34,48.21,48.33,12400.0,40.6799,40.7727,40.663,40.7642,12400.0
2010-06-24 11:00:00,48.32,48.32,48.21,48.26,15500.0,40.7558,40.7558,40.663,40.7052,15500.0
2010-06-24 11:05:00,48.24,48.25,48.11,48.19,18400.0,40.6883,40.6968,40.5787,40.6461,18400.0
2010-06-24 11:10:00,48.18,48.22,48.16,48.22,68900.0,40.6377,40.6714,40.6208,40.6714,68900.0
2010-06-24 11:15:00,48.22,48.26,48.22,48.22,9400.0,40.6714,40.7052,40.6714,40.6714,9400.0
2010-06-24 11:20:00,48.22,48.27,48.19,48.26,7400.0,40.6714,40.7136,40.6461,40.7052,7400.0
2010-06-24 11:25:00,48.26,48.31,48.25,48.25,8100.0,40.7052,40.7474,40.6968,40.6968,8100.0
2010-06-24 11:30:00,48.25,48.26,48.21,48.25,14300.0,40.6968,40.7052,40.663,40.6968,14300.0
2010-06-24 11:35:00,48.24,48.3,48.23,48.29,77900.0,40.6883,40.7389,40.6799,40.7305,77900.0
2010-06-24 11:40:00,48.29,48.34,48.27,48.29,32900.0,40.7305,40.7727,40.7136,40.7305,32900.0
2010-06-24 11:45:00,48.29,48.37,48.29,48.37,12200.0,40.7305,40.798,40.7305,40.798,12200.0
2010-06-24 11:50:00,48.36,48.36,48.3,48.34,17300.0,40.7895,40.7895,40.7389,40.7727,17300.0
2010-06-24 11:55:00,48.34,48.37,48.3,48.33,7900.0,40.7727,40.798,40.7389,40.7642,7900.0
2010-06-24 12:00:00,48.36,48.47,48.36,48.45,26800.0,40.7895,40.8823,40.7895,40.8654,26800.0
2010-06-24 12:05:00,48.44,48.46,48.39,48.4,19500.0,40.857,40.8739,40.8148,40.8233,19500.0
2010-06-24 12:10:00,48.41,48.41,48.36,48.36,13800.0,40.8317,40.8317,40.7895,40.7895,13800.0
2010-06-24 12:15:00,48.37,48.4,48.36,48.36,6800.0,40.798,40.8233,40.7895,40.7895,6800.0
2010-06-24 12:20:00,48.36,48.44,48.35,48.39,19600.0,40.7895,40.857,40.7811,40.8148,19600.0
2010-06-24 12:25:00,48.39,48.4,48.31,48.33,28100.0,40.8148,40.8233,40.7474,40.7642,28100.0
2010-06-24 12:30:00,48.33,48.34,48.3,48.33,3900.0,40.7642,40.7727,40.7389,40.7642,3900.0
2010-06-24 12:35:00,48.33,48.33,48.26,48.28,3700.0,40.7642,40.7642,40.7052,40.7221,3700.0
2010-06-24 12:40:00,48.28,48.3,48.23,48.24,14400.0,40.7221,40.7389,40.6799,40.6883,14400.0
2010-06-24 12:45:00,48.23,48.28,48.21,48.27,14500.0,40.6799,40.7221,40.663,40.7136,14500.0
2010-06-24 12:50:00,48.27,48.33,48.27,48.33,14000.0,40.7136,40.7642,40.7136,40.7642,14000.0
2010-06-24 12:55:00,48.32,48.39,48.32,48.36,5500.0,40.7558,40.8148,40.7558,40.7895,5500.0
2010-06-24 13:00:00,48.37,48.42,48.3,48.38,11300.0,40.798,40.8401,40.7389,40.8064,11300.0
2010-06-24 13:05:00,48.4,48.4,48.36,48.38,8200.0,40.8233,40.8233,40.7895,40.8064,8200.0
2010-06-24 13:10:00,48.4,48.46,48.4,48.45,7300.0,40.8233,40.8739,40.8233,40.8654,7300.0
2010-06-24 13:15:00,48.5,48.5,48.44,48.44,13000.0,40.9076,40.9076,40.857,40.857,13000.0
2010-06-24 13:20:00,48.45,48.46,48.41,48.43,11700.0,40.8654,40.8739,40.8317,40.8486,11700.0
2010-06-24 13:25:00,48.43,48.44,48.39,48.4,12400.0,40.8486,40.857,40.8148,40.8233,12400.0
2010-06-24 13:30:00,48.41,48.49,48.39,48.48,7300.0,40.8317,40.8992,40.8148,40.8907,7300.0
2010-06-24 13:35:00,48.5,48.54,48.47,48.49,14600.0,40.9076,40.9414,40.8823,40.8992,14600.0
2010-06-24 13:40:00,48.5,48.51,48.44,48.48,4400.0,40.9076,40.9161,40.857,40.8907,4400.0
2010-06-24 13:45:00,48.48,48.53,48.46,48.51,14000.0,40.8907,40.9329,40.8739,40.9161,14000.0
2010-06-24 13:50:00,48.51,48.58,48.5,48.54,9100.0,40.9161,40.9751,40.9076,40.9414,9100.0
2010-06-24 13:55:00,48.53,48.62,48.53,48.59,19800.0,40.9329,41.0088,40.9329,40.9835,19800.0
2010-06-24 14:00:00,48.6,48.6,48.53,48.54,9700.0,40.992,40.992,40.9329,40.9414,9700.0
2010-06-24 14:05:00,48.54,48.58,48.54,48.57,9600.0,40.9414,40.9751,40.9414,40.9667,9600.0
2010-06-24 14:10:00,48.56,48.56,48.47,48.48,6000.0,40.9582,40.9582,40.8823,40.8907,6000.0
2010-06-24 14:15:00,48.48,48.5,48.47,48.5,135900.0,40.8907,40.9076,40.8823,40.9076,135900.0
2010-06-24 14:20:00,48.5,48.51,48.45,48.49,538200.0,40.9076,40.9161,40.8654,40.8992,538200.0
2010-06-24 14:25:00,48.5,48.52,48.48,48.49,79800.0,40.9076,40.9245,40.8907,40.8992,79800.0
2010-06-24 14:30:00,48.49,48.49,48.38,48.39,518800.0,40.8992,40.8992,40.8064,40.8148,518800.0
2010-06-24 14:35:00,48.39,48.42,48.34,48.35,223500.0,40.8148,40.8401,40.7727,40.7811,223500.0
2010-06-24 14:40:00,48.35,48.36,48.32,48.35,7400.0,40.7811,40.7895,40.7558,40.7811,7400.0
2010-06-24 14:45:00,48.35,48.37,48.25,48.27,20100.0,40.7811,40.798,40.6968,40.7136,20100.0
2010-06-24 14:50:00,48.28,48.28,48.23,48.23,77100.0,40.7221,40.7221,40.6799,40.6799,77100.0
2010-06-24 14:55:00,48.23,48.25,48.18,48.24,13800.0,40.6799,40.6968,40.6377,40.6883,13800.0
2010-06-24 15:00:00,48.23,48.31,48.23,48.27,25800.0,40.6799,40.7474,40.6799,40.7136,25800.0
2010-06-24 15:05:00,48.27,48.29,48.2,48.2,28200.0,40.7136,40.7305,40.6546,40.6546,28200.0
2010-06-24 15:10:00,48.2,48.21,48.04,48.08,42600.0,40.6546,40.663,40.5196,40.5534,42600.0
2010-06-24 15:15:00,48.09,48.12,47.99,48.02,29700.0,40.5618,40.5871,40.4775,40.5028,29700.0
2010-06-24 15:20:00,48.03,48.13,48.02,48.07,36400.0,40.5112,40.5955,40.5028,40.5449,36400.0
2010-06-24 15:25:00,48.08,48.22,48.06,48.16,69300.0,40.5534,40.6714,40.5365,40.6208,69300.0
2010-06-24 15:30:00,48.17,48.2,48.1,48.14,26100.0,40.6293,40.6546,40.5702,40.604,26100.0
2010-06-24 15:35:00,48.14,48.19,48.11,48.15,37300.0,40.604,40.6461,40.5787,40.6124,37300.0
2010-06-24 15:40:00,48.14,48.17,48.09,48.17,107700.0,40.604,40.6293,40.5618,40.6293,107700.0
2010-06-24 15:45:00,48.18,48.2,48.1,48.15,137400.0,40.6377,40.6546,40.5702,40.6124,137400.0
2010-06-24 15:50:00,48.15,48.17,48.1,48.13,76200.0,40.6124,40.6293,40.5702,40.5955,76200.0
2010-06-24 15:55:00,48.12,48.12,48.01,48.09,138400.0,40.5871,40.5871,40.4943,40.5618,138400.0
2010-06-25 09:30:00,48.23,48.28,48.12,48.14,88600.0,40.6799,40.7221,40.5871,40.604,88600.0
2010-06-25 09:35:00,48.13,48.13,48.01,48.1,26500.0,40.5955,40.5955,40.4943,40.5702,26500.0
2010-06-25 09:40:00,48.09,48.13,47.98,47.99,52200.0,40.5618,40.5955,40.469,40.4775,52200.0
2010-06-25 09:45:00,47.99,48.02,47.93,48.0,42900.0,40.4775,40.5028,40.4268,40.4859,42900.0
2010-06-25 09:50:00,48.0,48.01,47.9,47.96,52400.0,40.4859,40.4943,40.4015,40.4522,52400.0
2010-06-25 09:55:00,47.95,48.1,47.95,48.06,99500.0,40.4437,40.5702,40.4437,40.5365,99500.0
2010-06-25 10:00:00,48.06,48.16,48.06,48.11,21300.0,40.5365,40.6208,40.5365,40.5787,21300.0
2010-06-25 10:05:00,48.11,48.21,48.11,48.16,14300.0,40.5787,40.663,40.5787,40.6208,14300.0
2010-06-25 10:10:00,48.16,48.21,48.14,48.16,12400.0,40.6208,40.663,40.604,40.6208,12400.0
2010-06-25 10:15:00,48.17,48.17,48.07,48.08,15400.0,40.6293,40.6293,40.5449,40.5534,15400.0
2010-06-25 10:20:00,48.07,48.08,47.97,47.98,54200.0,40.5449,40.5534,40.4606,40.469,54200.0
2010-06-25 10:25:00,47.97,48.03,47.94,48.01,51900.0,40.4606,40.5112,40.4353,40.4943,51900.0
2010-06-25 10:30:00,48.02,48.02,47.91,47.94,27000.0,40.5028,40.5028,40.41,40.4353,27000.0
2010-06-25 10:35:00,47.97,47.98,47.88,47.92,49400.0,40.4606,40.469,40.3847,40.4184,49400.0
2010-06-25 10:40:00,47.91,48.0,47.9,48.0,88200.0,40.41,40.4859,40.4015,40.4859,88200.0
2010-06-25 10:45:00,48.01,48.02,47.98,47.99,20700.0,40.4943,40.5028,40.469,40.4775,20700.0
2010-06-25 10:50:00,47.99,48.01,47.79,47.8,95500.0,40.4775,40.4943,40.3088,40.3172,95500.0
2010-06-25 10:55:00,47.79,47.86,47.77,47.81,21500.0,40.3088,40.3678,40.2919,40.3256,21500.0
2010-06-25 11:00:00,47.81,47.9,47.81,47.87,13900.0,40.3256,40.4015,40.3256,40.3762,13900.0
2010-06-25 11:05:00,47.87,47.95,47.87,47.94,12900.0,40.3762,40.4437,40.3762,40.4353,12900.0
2010-06-25 11:10:00,47.95,47.95,47.88,47.9,17500.0,40.4437,40.4437,40.3847,40.4015,17500.0
2010-06-25 11:15:00,47.9,47.92,47.88,47.9,14600.0,40.4015,40.4184,40.3847,40.4015,14600.0
2010-06-25 11:20:00,47.9,47.9,47.83,47.88,100800.0,40.4015,40.4015,40.3425,40.3847,100800.0
2010-06-25 11:25:00,47.89,48.01,47.86,47.99,28400.0,40.3931,40.4943,40.3678,40.4775,28400.0
2010-06-25 11:30:00,48.0,48.03,47.99,47.99,20700.0,40.4859,40.5112,40.4775,40.4775,20700.0
2010-06-25 11:35:00,47.98,47.99,47.92,47.93,10700.0,40.469,40.4775,40.4184,40.4268,10700.0
2010-06-25 11:40:00,47.93,47.96,47.86,47.89,30100.0,40.4268,40.4522,40.3678,40.3931,30100.0
2010-06-25 11:45:00,47.89,48.01,47.88,48.01,21000.0,40.3931,40.4943,40.3847,40.4943,21000.0
2010-06-25 11:50:00,48.02,48.07,48.01,48.04,22400.0,40.5028,40.5449,40.4943,40.5196,22400.0
2010-06-25 11:55:00,48.04,48.05,48.0,48.0,29500.0,40.5196,40.5281,40.4859,40.4859,29500.0
2010-06-25 12:00:00,48.0,48.01,47.95,48.01,10000.0,40.4859,40.4943,40.4437,40.4943,10000.0
2010-06-25 12:05:00,48.0,48.07,47.98,48.07,25100.0,40.4859,40.5449,40.469,40.5449,25100.0
2010-06-25 12:10:00,48.06,48.08,48.03,48.04,19700.0,40.5365,40.5534,40.5112,40.5196,19700.0
2010-06-25 12:15:00,48.04,48.05,48.0,48.05,12600.0,40.5196,40.5281,40.4859,40.5281,12600.0
2010-06-25 12:20:00,48.06,48.13,48.04,48.1,20900.0,40.5365,40.5955,40.5196,40.5702,20900.0
2010-06-25 12:25:00,48.1,48.13,48.08,48.11,21700.0,40.5702,40.5955,40.5534,40.5787,21700.0
2010-06-25 12:30:00,48.11,48.17,48.1,48.15,27000.0,40.5787,40.6293,40.5702,40.6124,27000.0
2010-06-25 12:35:00,48.15,48.18,48.1,48.1,41100.0,40.6124,40.6377,40.5702,40.5702,41100.0
2010-06-25 12:40:00,48.1,48.14,48.1,48.1,16200.0,40.5702,40.604,40.5702,40.5702,16200.0
2010-06-25 12:45:00,48.11,48.13,48.1,48.1,12800.0,40.5787,40.5955,40.5702,40.5702,12800.0
2010-06-25 12:50:00,48.09,48.1,48.0,48.01,22800.0,40.5618,40.5702,40.4859,40.4943,22800.0
2010-06-25 12:55:00,48.02,48.08,48.01,48.06,7600.0,40.5028,40.5534,40.4943,40.5365,7600.0
2010-06-25 13:00:00,48.05,48.12,48.04,48.11,17300.0,40.5281,40.5871,40.5196,40.5787,17300.0
2010-06-25 13:05:00,48.11,48.23,48.11,48.23,14100.0,40.5787,40.6799,40.5787,40.6799,14100.0
2010-06-25 13:10:00,48.22,48.23,48.15,48.15,18000.0,40.6714,40.6799,40.6124,40.6124,18000.0
2010-06-25 13:15:00,48.15,48.22,48.15,48.21,43100.0,40.6124,40.6714,40.6124,40.663,43100.0
2010-06-25 13:20:00,48.2,48.23,48.19,48.21,7500.0,40.6546,40.6799,40.6461,40.663,7500.0
2010-06-25 13:25:00,48.22,48.33,48.21,48.33,17100.0,40.6714,40.7642,40.663,40.7642,17100.0
2010-06-25 13:30:00,48.33,48.4,48.32,48.4,45000.0,40.7642,40.8233,40.7558,40.8233,45000.0
2010-06-25 13:35:00,48.4,48.46,48.36,48.36,90500.0,40.8233,40.8739,40.7895,40.7895,90500.0
2010-06-25 13:40:00,48.37,48.39,48.32,48.35,38100.0,40.798,40.8148,40.7558,40.7811,38100.0
2010-06-25 13:45:00,48.35,48.39,48.32,48.34,14400.0,40.7811,40.8148,40.7558,40.7727,14400.0
2010-06-25 13:50:00,48.34,48.34,48.29,48.31,16600.0,40.7727,40.7727,40.7305,40.7474,16600.0
2010-06-25 13:55:00,48.31,48.38,48.31,48.37,22300.0,40.7474,40.8064,40.7474,40.798,22300.0
2010-06-25 14:00:00,48.37,48.38,48.32,48.36,39600.0,40.798,40.8064,40.7558,40.7895,39600.0
2010-06-25 14:05:00,48.35,48.35,48.25,48.29,38700.0,40.7811,40.7811,40.6968,40.7305,38700.0
2010-06-25 14:10:00,48.3,48.38,48.29,48.38,12400.0,40.7389,40.8064,40.7305,40.8064,12400.0
2010-06-25 14:15:00,48.37,48.39,48.36,48.38,17200.0,40.798,40.8148,40.7895,40.8064,17200.0
2010-06-25 14:20:00,48.39,48.39,48.33,48.33,13700.0,40.8148,40.8148,40.7642,40.7642,13700.0
2010-06-25 14:25:00,48.33,48.34,48.28,48.33,17900.0,40.7642,40.7727,40.7221,40.7642,17900.0
2010-06-25 14:30:00,48.31,48.32,48.24,48.3,21500.0,40.7474,40.7558,40.6883,40.7389,21500.0
2010-06-25 14:35:00,48.31,48.33,48.29,48.3,16700.0,40.7474,40.7642,40.7305,40.7389,16700.0
2010-06-25 14:40:00,48.3,48.38,48.3,48.35,24800.0,40.7389,40.8064,40.7389,40.7811,24800.0
2010-06-25 14:45:00,48.34,48.35,48.27,48.3,177400.0,40.7727,40.7811,40.7136,40.7389,177400.0
2010-06-25 14:50:00,48.3,48.34,48.3,48.33,19900.0,40.7389,40.7727,40.7389,40.7642,19900.0
2010-06-25 14:55:00,48.32,48.33,48.24,48.28,32000.0,40.7558,40.7642,40.6883,40.7221,32000.0
2010-06-25 15:00:00,48.28,48.28,48.19,48.24,50600.0,40.7221,40.7221,40.6461,40.6883,50600.0
2010-06-25 15:05:00,48.22,48.24,48.18,48.23,32800.0,40.6714,40.6883,40.6377,40.6799,32800.0
2010-06-25 15:10:00,48.26,48.28,48.24,48.25,10800.0,40.7052,40.7221,40.6883,40.6968,10800.0
2010-06-25 15:15:00,48.26,48.26,48.1,48.14,73000.0,40.7052,40.7052,40.5702,40.604,73000.0
2010-06-25 15:20:00,48.14,48.18,48.12,48.17,151100.0,40.604,40.6377,40.5871,40.6293,151100.0
2010-06-25 15:25:00,48.17,48.21,48.14,48.16,52600.0,40.6293,40.663,40.604,40.6208,52600.0
2010-06-25 15:30:00,48.17,48.32,48.14,48.31,65100.0,40.6293,40.7558,40.604,40.7474,65100.0
2010-06-25 15:35:00,48.32,48.33,48.26,48.3,44300.0,40.7558,40.7642,40.7052,40.7389,44300.0
2010-06-25 15:40:00,48.32,48.33,48.18,48.22,90100.0,40.7558,40.7642,40.6377,40.6714,90100.0
2010-06-25 15:45:00,48.22,48.22,48.09,48.13,144800.0,40.6714,40.6714,40.5618,40.5955,144800.0
2010-06-25 15:50:00,48.13,48.13,48.01,48.05,127600.0,40.5955,40.5955,40.4943,40.5281,127600.0
2010-06-25 15:55:00,48.04,48.16,48.04,48.11,225000.0,40.5196,40.6208,40.5196,40.5787,225000.0
2010-06-28 09:30:00,48.13,48.18,48.02,48.02,32100.0,40.5955,40.6377,40.5028,40.5028,32100.0
2010-06-28 09:35:00,48.02,48.1,47.99,48.03,61300.0,40.5028,40.5702,40.4775,40.5112,61300.0
2010-06-28 09:40:00,48.05,48.05,47.94,47.99,37900.0,40.5281,40.5281,40.4353,40.4775,37900.0
2010-06-28 09:45:00,47.98,47.98,47.84,47.87,23200.0,40.469,40.469,40.3509,40.3762,23200.0
2010-06-28 09:50:00,47.87,47.9,47.84,47.84,28700.0,40.3762,40.4015,40.3509,40.3509,28700.0
2010-06-28 09:55:00,47.84,47.85,47.75,47.82,21500.0,40.3509,40.3594,40.275,40.3341,21500.0
2010-06-28 10:00:00,47.83,47.9,47.8,47.9,23800.0,40.3425,40.4015,40.3172,40.4015,23800.0
2010-06-28 10:05:00,47.88,47.9,47.76,47.8,35400.0,40.3847,40.4015,40.2835,40.3172,35400.0
2010-06-28 10:10:00,47.8,47.84,47.76,47.83,12300.0,40.3172,40.3509,40.2835,40.3425,12300.0
2010-06-28 10:15:00,47.83,47.84,47.8,47.8,24400.0,40.3425,40.3509,40.3172,40.3172,24400.0
2010-06-28 10:20:00,47.8,47.92,47.8,47.91,31200.0,40.3172,40.4184,40.3172,40.41,31200.0
2010-06-28 10:25:00,47.91,47.96,47.9,47.95,32000.0,40.41,40.4522,40.4015,40.4437,32000.0
2010-06-28 10:30:00,47.95,47.99,47.87,47.88,16500.0,40.4437,40.4775,40.3762,40.3847,16500.0
2010-06-28 10:35:00,47.88,47.93,47.84,47.88,16900.0,40.3847,40.4268,40.3509,40.3847,16900.0
2010-06-28 10:40:00,47.88,47.99,47.86,47.94,20900.0,40.3847,40.4775,40.3678,40.4353,20900.0
2010-06-28 10:45:00,47.92,48.06,47.92,48.03,16000.0,40.4184,40.5365,40.4184,40.5112,16000.0
2010-06-28 10:50:00,48.03,48.1,48.02,48.1,13100.0,40.5112,40.5702,40.5028,40.5702,13100.0
2010-06-28 10:55:00,48.1,48.13,48.08,48.13,12300.0,40.5702,40.5955,40.5534,40.5955,12300.0
2010-06-28 11:00:00,48.12,48.16,48.11,48.16,13300.0,40.5871,40.6208,40.5787,40.6208,13300.0
2010-06-28 11:05:00,48.16,48.22,48.16,48.19,15100.0,40.6208,40.6714,40.6208,40.6461,15100.0
2010-06-28 11:10:00,48.21,48.22,48.18,48.19,10100.0,40.663,40.6714,40.6377,40.6461,10100.0
2010-06-28 11:15:00,48.19,48.21,48.13,48.14,6800.0,40.6461,40.663,40.5955,40.604,6800.0
2010-06-28 11:20:00,48.14,48.17,48.13,48.14,13500.0,40.604,40.6293,40.5955,40.604,13500.0
2010-06-28 11:25:00,48.15,48.23,48.15,48.23,10200.0,40.6124,40.6799,40.6124,40.6799,10200.0
2010-06-28 11:30:00,48.24,48.27,48.2,48.22,54100.0,40.6883,40.7136,40.6546,40.6714,54100.0
2010-06-28 11:35:00,48.22,48.28,48.22,48.26,67700.0,40.6714,40.7221,40.6714,40.7052,67700.0
2010-06-28 11:40:00,48.24,48.32,48.23,48.26,63300.0,40.6883,40.7558,40.6799,40.7052,63300.0
2010-06-28 11:45:00,48.25,48.27,48.22,48.25,49600.0,40.6968,40.7136,40.6714,40.6968,49600.0
2010-06-28 11:50:00,48.25,48.26,48.21,48.21,24100.0,40.6968,40.7052,40.663,40.663,24100.0
2010-06-28 11:55:00,48.19,48.2,48.15,48.15,9400.0,40.6461,40.6546,40.6124,40.6124,9400.0
2010-06-28 12:00:00,48.15,48.17,48.1,48.1,18400.0,40.6124,40.6293,40.5702,40.5702,18400.0
2010-06-28 12:05:00,48.09,48.12,48.07,48.11,15600.0,40.5618,40.5871,40.5449,40.5787,15600.0
2010-06-28 12:10:00,48.1,48.12,48.07,48.09,29000.0,40.5702,40.5871,40.5449,40.5618,29000.0
2010-06-28 12:15:00,48.08,48.08,48.03,48.06,25200.0,40.5534,40.5534,40.5112,40.5365,25200.0
2010-06-28 12:20:00,48.07,48.08,48.03,48.07,8900.0,40.5449,40.5534,40.5112,40.5449,8900.0
2010-06-28 12:25:00,48.09,48.13,48.07,48.13,6100.0,40.5618,40.5955,40.5449,40.5955,6100.0
2010-06-28 12:30:00,48.12,48.15,48.07,48.09,15200.0,40.5871,40.6124,40.5449,40.5618,15200.0
2010-06-28 12:35:00,48.1,48.11,48.01,48.01,27500.0,40.5702,40.5787,40.4943,40.4943,27500.0
2010-06-28 12:40:00,48.02,48.06,47.98,48.05,12800.0,40.5028,40.5365,40.469,40.5281,12800.0
2010-06-28 12:45:00,48.06,48.09,47.99,48.08,36100.0,40.5365,40.5618,40.4775,40.5534,36100.0
2010-06-28 12:50:00,48.08,48.09,48.04,48.09,97200.0,40.5534,40.5618,40.5196,40.5618,97200.0
2010-06-28 12:55:00,48.09,48.11,48.08,48.1,23300.0,40.5618,40.5787,40.5534,40.5702,23300.0
2010-06-28 13:00:00,48.1,48.1,48.01,48.02,16100.0,40.5702,40.5702,40.4943,40.5028,16100.0
2010-06-28 13:05:00,48.03,48.03,47.97,48.0,16800.0,40.5112,40.5112,40.4606,40.4859,16800.0
2010-06-28 13:10:00,47.99,47.99,47.94,47.96,13100.0,40.4775,40.4775,40.4353,40.4522,13100.0
2010-06-28 13:15:00,47.96,47.97,47.93,47.93,5800.0,40.4522,40.4606,40.4268,40.4268,5800.0
2010-06-28 13:20:00,47.93,47.99,47.92,47.97,13200.0,40.4268,40.4775,40.4184,40.4606,13200.0
2010-06-28 13:25:00,47.97,48.01,47.97,47.98,11400.0,40.4606,40.4943,40.4606,40.469,11400.0
2010-06-28 13:30:00,47.98,47.98,47.9,47.92,39000.0,40.469,40.469,40.4015,40.4184,39000.0
2010-06-28 13:35:00,47.92,47.97,47.91,47.97,367700.0,40.4184,40.4606,40.41,40.4606,367700.0
2010-06-28 13:40:00,47.97,47.99,47.94,47.97,18800.0,40.4606,40.4775,40.4353,40.4606,18800.0
2010-06-28 13:45:00,47.97,48.04,47.97,48.03,43600.0,40.4606,40.5196,40.4606,40.5112,43600.0
2010-06-28 13:50:00,48.04,48.06,48.02,48.03,66000.0,40.5196,40.5365,40.5028,40.5112,66000.0
2010-06-28 13:55:00,48.02,48.08,48.02,48.06,48200.0,40.5028,40.5534,40.5028,40.5365,48200.0
2010-06-28 14:00:00,48.05,48.06,48.01,48.03,10700.0,40.5281,40.5365,40.4943,40.5112,10700.0
2010-06-28 14:05:00,48.04,48.06,48.02,48.06,7000.0,40.5196,40.5365,40.5028,40.5365,7000.0
2010-06-28 14:10:00,48.06,48.11,48.05,48.1,109000.0,40.5365,40.5787,40.5281,40.5702,109000.0
2010-06-28 14:15:00,48.11,48.11,48.06,48.06,12500.0,40.5787,40.5787,40.5365,40.5365,12500.0
2010-06-28 14:20:00,48.06,48.1,48.03,48.05,18400.0,40.5365,40.5702,40.5112,40.5281,18400.0
2010-06-28 14:25:00,48.05,48.09,48.02,48.02,32700.0,40.5281,40.5618,40.5028,40.5028,32700.0
2010-06-28 14:30:00,48.01,48.03,47.98,47.99,21900.0,40.4943,40.5112,40.469,40.4775,21900.0
2010-06-28 14:35:00,47.99,48.09,47.99,48.07,28000.0,40.4775,40.5618,40.4775,40.5449,28000.0
2010-06-28 14:40:00,48.07,48.14,48.07,48.14,41200.0,40.5449,40.604,40.5449,40.604,41200.0
2010-06-28 14:45:00,48.15,48.15,48.1,48.13,42000.0,40.6124,40.6124,40.5702,40.5955,42000.0
2010-06-28 14:50:00,48.12,48.15,48.06,48.06,14800.0,40.5871,40.6124,40.5365,40.5365,14800.0
2010-06-28 14:55:00,48.06,48.13,48.06,48.13,80800.0,40.5365,40.5955,40.5365,40.5955,80800.0
2010-06-28 15:00:00,48.13,48.16,48.12,48.13,26900.0,40.5955,40.6208,40.5871,40.5955,26900.0
2010-06-28 15:05:00,48.12,48.16,48.12,48.12,18100.0,40.5871,40.6208,40.5871,40.5871,18100.0
2010-06-28 15:10:00,48.12,48.13,48.07,48.07,49800.0,40.5871,40.5955,40.5449,40.5449,49800.0
2010-06-28 15:15:00,48.06,48.1,48.04,48.1,12900.0,40.5365,40.5702,40.5196,40.5702,12900.0
2010-06-28 15:20:00,48.1,48.1,48.01,48.02,14600.0,40.5702,40.5702,40.4943,40.5028,14600.0
2010-06-28 15:25:00,48.01,48.01,47.93,47.96,28500.0,40.4943,40.4943,40.4268,40.4522,28500.0
2010-06-28 15:30:00,47.96,48.0,47.93,47.97,12700.0,40.4522,40.4859,40.4268,40.4606,12700.0
2010-06-28 15:35:00,47.98,48.03,47.98,48.01,25400.0,40.469,40.5112,40.469,40.4943,25400.0
2010-06-28 15:40:00,48.02,48.1,48.0,48.1,105300.0,40.5028,40.5702,40.4859,40.5702,105300.0
2010-06-28 15:45:00,48.1,48.1,48.02,48.06,92400.0,40.5702,40.5702,40.5028,40.5365,92400.0
2010-06-28 15:50:00,48.05,48.05,47.91,47.92,115700.0,40.5281,40.5281,40.41,40.4184,115700.0
2010-06-28 15:55:00,47.92,47.94,47.87,47.88,187400.0,40.4184,40.4353,40.3762,40.3847,187400.0
2010-06-29 09:30:00,47.25,47.28,47.07,47.13,57200.0,39.8533,39.8786,39.7015,39.7521,57200.0
2010-06-29 09:35:00,47.14,47.16,47.02,47.06,43800.0,39.7605,39.7774,39.6593,39.693,43800.0
2010-06-29 09:40:00,47.06,47.06,46.92,46.98,57200.0,39.693,39.693,39.575,39.6256,57200.0
2010-06-29 09:45:00,46.97,47.01,46.79,46.81,60400.0,39.6171,39.6509,39.4653,39.4822,60400.0
2010-06-29 09:50:00,46.81,46.82,46.73,46.81,41400.0,39.4822,39.4906,39.4147,39.4822,41400.0
2010-06-29 09:55:00,46.81,46.88,46.78,46.78,36000.0,39.4822,39.5412,39.4569,39.4569,36000.0
2010-06-29 10:00:00,46.87,46.87,46.53,46.54,151400.0,39.5328,39.5328,39.246,39.2544,151400.0
2010-06-29 10:05:00,46.53,46.67,46.49,46.65,57000.0,39.246,39.3641,39.2123,39.3472,57000.0
2010-06-29 10:10:00,46.64,46.69,46.62,46.66,41700.0,39.3388,39.381,39.3219,39.3557,41700.0
2010-06-29 10:15:00,46.65,46.65,46.54,46.59,19400.0,39.3472,39.3472,39.2544,39.2966,19400.0
2010-06-29 10:20:00,46.59,46.61,46.53,46.58,33500.0,39.2966,39.3135,39.246,39.2882,33500.0
2010-06-29 10:25:00,46.56,46.56,46.33,46.35,74400.0,39.2713,39.2713,39.0773,39.0942,74400.0
2010-06-29 10:30:00,46.34,46.5,46.34,46.46,42300.0,39.0858,39.2207,39.0858,39.187,42300.0
2010-06-29 10:35:00,46.48,46.53,46.45,46.52,19800.0,39.2038,39.246,39.1785,39.2376,19800.0
2010-06-29 10:40:00,46.51,46.58,46.51,46.55,40500.0,39.2291,39.2882,39.2291,39.2629,40500.0
2010-06-29 10:45:00,46.55,46.57,46.52,46.56,24800.0,39.2629,39.2797,39.2376,39.2713,24800.0
2010-06-29 10:50:00,46.57,46.61,46.51,46.59,56400.0,39.2797,39.3135,39.2291,39.2966,56400.0
2010-06-29 10:55:00,46.59,46.68,46.59,46.68,56800.0,39.2966,39.3725,39.2966,39.3725,56800.0
2010-06-29 11:00:00,46.67,46.67,46.63,46.64,30000.0,39.3641,39.3641,39.3304,39.3388,30000.0
2010-06-29 11:05:00,46.63,46.7,46.58,46.69,18600.0,39.3304,39.3894,39.2882,39.381,18600.0
2010-06-29 11:10:00,46.69,46.79,46.69,46.75,55500.0,39.381,39.4653,39.381,39.4316,55500.0
2010-06-29 11:15:00,46.76,46.76,46.66,46.68,13700.0,39.44,39.44,39.3557,39.3725,13700.0
2010-06-29 11:20:00,46.68,46.73,46.66,46.68,105500.0,39.3725,39.4147,39.3557,39.3725,105500.0
2010-06-29 11:25:00,46.69,46.69,46.61,46.63,40000.0,39.381,39.381,39.3135,39.3304,40000.0
2010-06-29 11:30:00,46.62,46.65,46.58,46.58,248800.0,39.3219,39.3472,39.2882,39.2882,248800.0
2010-06-29 11:35:00,46.58,46.6,46.56,46.59,33700.0,39.2882,39.3051,39.2713,39.2966,33700.0
2010-06-29 11:40:00,46.59,46.6,46.54,46.54,15700.0,39.2966,39.3051,39.2544,39.2544,15700.0
2010-06-29 11:45:00,46.55,46.6,46.54,46.6,27600.0,39.2629,39.3051,39.2544,39.3051,27600.0
2010-06-29 11:50:00,46.6,46.64,46.58,46.58,132300.0,39.3051,39.3388,39.2882,39.2882,132300.0
2010-06-29 11:55:00,46.58,46.58,46.54,46.55,24000.0,39.2882,39.2882,39.2544,39.2629,24000.0
2010-06-29 12:00:00,46.56,46.57,46.5,46.5,16800.0,39.2713,39.2797,39.2207,39.2207,16800.0
2010-06-29 12:05:00,46.49,46.55,46.46,46.53,22200.0,39.2123,39.2629,39.187,39.246,22200.0
2010-06-29 12:10:00,46.54,46.54,46.47,46.51,38300.0,39.2544,39.2544,39.1954,39.2291,38300.0
2010-06-29 12:15:00,46.51,46.61,46.49,46.56,27400.0,39.2291,39.3135,39.2123,39.2713,27400.0
2010-06-29 12:20:00,46.56,46.66,46.55,46.66,16800.0,39.2713,39.3557,39.2629,39.3557,16800.0
2010-06-29 12:25:00,46.66,46.66,46.55,46.58,23000.0,39.3557,39.3557,39.2629,39.2882,23000.0
2010-06-29 12:30:00,46.58,46.58,46.53,46.54,9800.0,39.2882,39.2882,39.246,39.2544,9800.0
2010-06-29 12:35:00,46.56,46.59,46.49,46.51,8000.0,39.2713,39.2966,39.2123,39.2291,8000.0
2010-06-29 12:40:00,46.5,46.56,46.49,46.52,8200.0,39.2207,39.2713,39.2123,39.2376,8200.0
2010-06-29 12:45:00,46.53,46.6,46.53,46.58,17000.0,39.246,39.3051,39.246,39.2882,17000.0
2010-06-29 12:50:00,46.58,46.58,46.53,46.53,6100.0,39.2882,39.2882,39.246,39.246,6100.0
2010-06-29 12:55:00,46.53,46.55,46.5,46.53,11300.0,39.246,39.2629,39.2207,39.246,11300.0
2010-06-29 13:00:00,46.54,46.54,46.51,46.53,4100.0,39.2544,39.2544,39.2291,39.246,4100.0
2010-06-29 13:05:00,46.53,46.55,46.47,46.55,8200.0,39.246,39.2629,39.1954,39.2629,8200.0
2010-06-29 13:10:00,46.55,46.55,46.49,46.5,9900.0,39.2629,39.2629,39.2123,39.2207,9900.0
2010-06-29 13:15:00,46.51,46.51,46.46,46.47,17400.0,39.2291,39.2291,39.187,39.1954,17400.0
2010-06-29 13:20:00,46.47,46.51,46.44,46.45,47500.0,39.1954,39.2291,39.1701,39.1785,47500.0
2010-06-29 13:25:00,46.43,46.46,46.41,46.45,19700.0,39.1617,39.187,39.1448,39.1785,19700.0
2010-06-29 13:30:00,46.46,46.46,46.34,46.34,17500.0,39.187,39.187,39.0858,39.0858,17500.0
2010-06-29 13:35:00,46.33,46.38,46.32,46.35,24300.0,39.0773,39.1195,39.0689,39.0942,24300.0
2010-06-29 13:40:00,46.35,46.45,46.35,46.45,14600.0,39.0942,39.1785,39.0942,39.1785,14600.0
2010-06-29 13:45:00,46.45,46.46,46.43,46.44,4700.0,39.1785,39.187,39.1617,39.1701,4700.0
2010-06-29 13:50:00,46.45,46.46,46.39,46.4,18700.0,39.1785,39.187,39.1279,39.1364,18700.0
2010-06-29 13:55:00,46.4,46.53,46.4,46.52,18200.0,39.1364,39.246,39.1364,39.2376,18200.0
2010-06-29 14:00:00,46.51,46.52,46.46,46.49,25800.0,39.2291,39.2376,39.187,39.2123,25800.0
2010-06-29 14:05:00,46.49,46.59,46.48,46.56,45500.0,39.2123,39.2966,39.2038,39.2713,45500.0
2010-06-29 14:10:00,46.56,46.63,46.56,46.61,22900.0,39.2713,39.3304,39.2713,39.3135,22900.0
2010-06-29 14:15:00,46.6,46.63,46.57,46.58,33000.0,39.3051,39.3304,39.2797,39.2882,33000.0
2010-06-29 14:20:00,46.58,46.63,46.54,46.63,58400.0,39.2882,39.3304,39.2544,39.3304,58400.0
2010-06-29 14:25:00,46.63,46.65,46.59,46.59,20800.0,39.3304,39.3472,39.2966,39.2966,20800.0
2010-06-29 14:30:00,46.59,46.59,46.5,46.52,29700.0,39.2966,39.2966,39.2207,39.2376,29700.0
2010-06-29 14:35:00,46.51,46.54,46.46,46.5,30300.0,39.2291,39.2544,39.187,39.2207,30300.0
2010-06-29 14:40:00,46.5,46.52,46.45,46.49,17800.0,39.2207,39.2376,39.1785,39.2123,17800.0
2010-06-29 14:45:00,46.48,46.49,46.44,46.45,25400.0,39.2038,39.2123,39.1701,39.1785,25400.0
2010-06-29 14:50:00,46.44,46.58,46.39,46.52,75600.0,39.1701,39.2882,39.1279,39.2376,75600.0
2010-06-29 14:55:00,46.52,46.52,46.4,46.4,33400.0,39.2376,39.2376,39.1364,39.1364,33400.0
2010-06-29 15:00:00,46.4,46.48,46.38,46.47,149400.0,39.1364,39.2038,39.1195,39.1954,149400.0
2010-06-29 15:05:00,46.49,46.55,46.44,46.45,41200.0,39.2123,39.2629,39.1701,39.1785,41200.0
2010-06-29 15:10:00,46.45,46.46,46.39,46.41,40800.0,39.1785,39.187,39.1279,39.1448,40800.0
2010-06-29 15:15:00,46.42,46.49,46.33,46.33,44200.0,39.1532,39.2123,39.0773,39.0773,44200.0
2010-06-29 15:20:00,46.31,46.34,46.14,46.25,144300.0,39.0604,39.0858,38.9171,39.0098,144300.0
2010-06-29 15:25:00,46.25,46.25,46.15,46.21,52500.0,39.0098,39.0098,38.9255,38.9761,52500.0
2010-06-29 15:30:00,46.19,46.28,46.13,46.27,51200.0,38.9592,39.0351,38.9086,39.0267,51200.0
2010-06-29 15:35:00,46.28,46.33,46.26,46.28,42800.0,39.0351,39.0773,39.0183,39.0351,42800.0
2010-06-29 15:40:00,46.29,46.29,46.14,46.14,61300.0,39.0436,39.0436,38.9171,38.9171,61300.0
2010-06-29 15:45:00,46.15,46.17,46.01,46.05,137000.0,38.9255,38.9424,38.8074,38.8411,137000.0
2010-06-29 15:50:00,46.06,46.34,46.04,46.34,149900.0,38.8496,39.0858,38.8327,39.0858,149900.0
2010-06-29 15:55:00,46.35,46.39,46.27,46.29,171300.0,39.0942,39.1279,39.0267,39.0436,171300.0
2010-06-29 16:00:00,46.27,46.27,46.27,46.27,134600.0,39.0267,39.0267,39.0267,39.0267,134600.0
2010-06-29 16:05:00,46.32,46.32,46.32,46.32,100.0,39.0689,39.0689,39.0689,39.0689,100.0
2010-06-29 16:10:00,46.32,46.32,46.32,46.32,0.0,39.0689,39.0689,39.0689,39.0689,0.0
2010-06-30 09:30:00,46.21,46.27,46.12,46.21,67200.0,38.9761,39.0267,38.9002,38.9761,67200.0
2010-06-30 09:35:00,46.23,46.31,46.23,46.28,40200.0,38.993,39.0604,38.993,39.0351,40200.0
2010-06-30 09:40:00,46.3,46.48,46.3,46.44,40100.0,39.052,39.2038,39.052,39.1701,40100.0
2010-06-30 09:45:00,46.45,46.56,46.43,46.53,39000.0,39.1785,39.2713,39.1617,39.246,39000.0
2010-06-30 09:50:00,46.53,46.61,46.5,46.57,102900.0,39.246,39.3135,39.2207,39.2797,102900.0
2010-06-30 09:55:00,46.57,46.58,46.44,46.45,34300.0,39.2797,39.2882,39.1701,39.1785,34300.0
2010-06-30 10:00:00,46.44,46.51,46.41,46.46,30300.0,39.1701,39.2291,39.1448,39.187,30300.0
2010-06-30 10:05:00,46.47,46.53,46.41,46.44,42600.0,39.1954,39.246,39.1448,39.1701,42600.0
2010-06-30 10:10:00,46.42,46.48,46.4,46.48,18400.0,39.1532,39.2038,39.1364,39.2038,18400.0
2010-06-30 10:15:00,46.49,46.52,46.46,46.47,11800.0,39.2123,39.2376,39.187,39.1954,11800.0
2010-06-30 10:20:00,46.46,46.46,46.37,46.41,27400.0,39.187,39.187,39.1111,39.1448,27400.0
2010-06-30 10:25:00,46.41,46.48,46.38,46.43,19800.0,39.1448,39.2038,39.1195,39.1617,19800.0
2010-06-30 10:30:00,46.4,46.5,46.4,46.44,23600.0,39.1364,39.2207,39.1364,39.1701,23600.0
2010-06-30 10:35:00,46.45,46.56,46.45,46.54,21900.0,39.1785,39.2713,39.1785,39.2544,21900.0
2010-06-30 10:40:00,46.55,46.57,46.38,46.43,36600.0,39.2629,39.2797,39.1195,39.1617,36600.0
2010-06-30 10:45:00,46.42,46.48,46.41,46.42,17900.0,39.1532,39.2038,39.1448,39.1532,17900.0
2010-06-30 10:50:00,46.41,46.45,46.34,46.44,41400.0,39.1448,39.1785,39.0858,39.1701,41400.0
2010-06-30 10:55:00,46.45,46.45,46.35,46.35,43400.0,39.1785,39.1785,39.0942,39.0942,43400.0
2010-06-30 11:00:00,46.36,46.48,46.34,46.46,25800.0,39.1026,39.2038,39.0858,39.187,25800.0
2010-06-30 11:05:00,46.47,46.48,46.39,46.41,20100.0,39.1954,39.2038,39.1279,39.1448,20100.0
2010-06-30 11:10:00,46.41,46.5,46.41,46.49,28100.0,39.1448,39.2207,39.1448,39.2123,28100.0
2010-06-30 11:15:00,46.49,46.57,46.49,46.54,24600.0,39.2123,39.2797,39.2123,39.2544,24600.0
2010-06-30 11:20:00,46.55,46.58,46.51,46.57,38500.0,39.2629,39.2882,39.2291,39.2797,38500.0
2010-06-30 11:25:00,46.57,46.59,46.5,46.5,20300.0,39.2797,39.2966,39.2207,39.2207,20300.0
2010-06-30 11:30:00,46.51,46.59,46.5,46.56,17000.0,39.2291,39.2966,39.2207,39.2713,17000.0
2010-06-30 11:35:00,46.56,46.62,46.55,46.6,41600.0,39.2713,39.3219,39.2629,39.3051,41600.0
2010-06-30 11:40:00,46.62,46.64,46.59,46.59,53500.0,39.3219,39.3388,39.2966,39.2966,53500.0
2010-06-30 11:45:00,46.6,46.66,46.6,46.64,13800.0,39.3051,39.3557,39.3051,39.3388,13800.0
2010-06-30 11:50:00,46.63,46.67,46.62,46.64,12200.0,39.3304,39.3641,39.3219,39.3388,12200.0
2010-06-30 11:55:00,46.62,46.67,46.59,46.59,25700.0,39.3219,39.3641,39.2966,39.2966,25700.0
2010-06-30 12:00:00,46.6,46.62,46.56,46.59,20300.0,39.3051,39.3219,39.2713,39.2966,20300.0
2010-06-30 12:05:00,46.58,46.61,46.56,46.61,9900.0,39.2882,39.3135,39.2713,39.3135,9900.0
2010-06-30 12:10:00,46.61,46.63,46.6,46.6,12800.0,39.3135,39.3304,39.3051,39.3051,12800.0
2010-06-30 12:15:00,46.6,46.63,46.6,46.63,13200.0,39.3051,39.3304,39.3051,39.3304,13200.0
2010-06-30 12:20:00,46.64,46.64,46.61,46.63,11900.0,39.3388,39.3388,39.3135,39.3304,11900.0
2010-06-30 12:25:00,46.64,46.66,46.59,46.59,15600.0,39.3388,39.3557,39.2966,39.2966,15600.0
2010-06-30 12:30:00,46.6,46.61,46.57,46.61,27700.0,39.3051,39.3135,39.2797,39.3135,27700.0
2010-06-30 12:35:00,46.61,46.61,46.57,46.58,4400.0,39.3135,39.3135,39.2797,39.2882,4400.0
2010-06-30 12:40:00,46.58,46.6,46.49,46.49,38000.0,39.2882,39.3051,39.2123,39.2123,38000.0
2010-06-30 12:45:00,46.49,46.49,46.47,46.48,23400.0,39.2123,39.2123,39.1954,39.2038,23400.0
2010-06-30 12:50:00,46.48,46.53,46.48,46.52,5000.0,39.2038,39.246,39.2038,39.2376,5000.0
2010-06-30 12:55:00,46.52,46.55,46.52,46.53,12200.0,39.2376,39.2629,39.2376,39.246,12200.0
2010-06-30 13:00:00,46.53,46.56,46.51,46.56,8800.0,39.246,39.2713,39.2291,39.2713,8800.0
2010-06-30 13:05:00,46.54,46.54,46.46,46.49,43900.0,39.2544,39.2544,39.187,39.2123,43900.0
2010-06-30 13:10:00,46.48,46.53,46.48,46.5,10900.0,39.2038,39.246,39.2038,39.2207,10900.0
2010-06-30 13:15:00,46.49,46.51,46.47,46.51,21900.0,39.2123,39.2291,39.1954,39.2291,21900.0
2010-06-30 13:20:00,46.49,46.58,46.49,46.58,17500.0,39.2123,39.2882,39.2123,39.2882,17500.0
2010-06-30 13:25:00,46.57,46.58,46.54,46.54,17400.0,39.2797,39.2882,39.2544,39.2544,17400.0
2010-06-30 13:30:00,46.55,46.57,46.45,46.47,26700.0,39.2629,39.2797,39.1785,39.1954,26700.0
2010-06-30 13:35:00,46.47,46.5,46.47,46.48,13500.0,39.1954,39.2207,39.1954,39.2038,13500.0
2010-06-30 13:40:00,46.47,46.5,46.47,46.48,23500.0,39.1954,39.2207,39.1954,39.2038,23500.0
2010-06-30 13:45:00,46.48,46.56,46.48,46.51,48400.0,39.2038,39.2713,39.2038,39.2291,48400.0
2010-06-30 13:50:00,46.5,46.56,46.47,46.53,24600.0,39.2207,39.2713,39.1954,39.246,24600.0
2010-06-30 13:55:00,46.54,46.56,46.52,46.53,14500.0,39.2544,39.2713,39.2376,39.246,14500.0
2010-06-30 14:00:00,46.52,46.58,46.49,46.51,28500.0,39.2376,39.2882,39.2123,39.2291,28500.0
2010-06-30 14:05:00,46.51,46.52,46.41,46.47,115900.0,39.2291,39.2376,39.1448,39.1954,115900.0
2010-06-30 14:10:00,46.47,46.51,46.42,46.42,32000.0,39.1954,39.2291,39.1532,39.1532,32000.0
2010-06-30 14:15:00,46.43,46.47,46.42,46.44,40600.0,39.1617,39.1954,39.1532,39.1701,40600.0
2010-06-30 14:20:00,46.43,46.44,46.31,46.34,53600.0,39.1617,39.1701,39.0604,39.0858,53600.0
2010-06-30 14:25:00,46.33,46.4,46.31,46.36,139900.0,39.0773,39.1364,39.0604,39.1026,139900.0
2010-06-30 14:30:00,46.37,46.42,46.34,46.38,91400.0,39.1111,39.1532,39.0858,39.1195,91400.0
2010-06-30 14:35:00,46.39,46.43,46.39,46.39,30100.0,39.1279,39.1617,39.1279,39.1279,30100.0
2010-06-30 14:40:00,46.39,46.4,46.32,46.34,72200.0,39.1279,39.1364,39.0689,39.0858,72200.0
2010-06-30 14:45:00,46.35,46.44,46.32,46.43,96400.0,39.0942,39.1701,39.0689,39.1617,96400.0
2010-06-30 14:50:00,46.43,46.46,46.39,46.44,192000.0,39.1617,39.187,39.1279,39.1701,192000.0
2010-06-30 14:55:00,46.45,46.46,46.39,46.39,26800.0,39.1785,39.187,39.1279,39.1279,26800.0
2010-06-30 15:00:00,46.39,46.42,46.36,46.42,43200.0,39.1279,39.1532,39.1026,39.1532,43200.0
2010-06-30 15:05:00,46.43,46.44,46.39,46.42,27100.0,39.1617,39.1701,39.1279,39.1532,27100.0
2010-06-30 15:10:00,46.42,46.42,46.36,46.38,28300.0,39.1532,39.1532,39.1026,39.1195,28300.0
2010-06-30 15:15:00,46.36,46.36,46.28,46.33,60700.0,39.1026,39.1026,39.0351,39.0773,60700.0
2010-06-30 15:20:00,46.32,46.36,46.32,46.33,46300.0,39.0689,39.1026,39.0689,39.0773,46300.0
2010-06-30 15:25:00,46.33,46.33,46.19,46.2,109500.0,39.0773,39.0773,38.9592,38.9677,109500.0
2010-06-30 15:30:00,46.19,46.19,46.09,46.11,42900.0,38.9592,38.9592,38.8749,38.8918,42900.0
2010-06-30 15:35:00,46.13,46.18,45.99,46.0,81500.0,38.9086,38.9508,38.7905,38.799,81500.0
2010-06-30 15:40:00,46.01,46.02,45.81,45.81,182400.0,38.8074,38.8158,38.6387,38.6387,182400.0
2010-06-30 15:45:00,45.81,45.94,45.76,45.94,224200.0,38.6387,38.7484,38.5965,38.7484,224200.0
2010-06-30 15:50:00,45.91,46.0,45.84,45.86,378700.0,38.7231,38.799,38.664,38.6809,378700.0
2010-06-30 15:55:00,45.85,45.92,45.83,45.83,352100.0,38.6725,38.7315,38.6556,38.6556,352100.0
2010-07-01 09:30:00,45.86,45.9,45.77,45.87,102700.0,38.6809,38.7146,38.605,38.6893,102700.0
2010-07-01 09:35:00,45.86,46.04,45.81,46.01,65400.0,38.6809,38.8327,38.6387,38.8074,65400.0
2010-07-01 09:40:00,46.02,46.02,45.94,45.97,48200.0,38.8158,38.8158,38.7484,38.7737,48200.0
2010-07-01 09:45:00,45.96,45.96,45.82,45.83,59300.0,38.7652,38.7652,38.6472,38.6556,59300.0
2010-07-01 09:50:00,45.82,45.84,45.75,45.78,84100.0,38.6472,38.664,38.5881,38.6134,84100.0
2010-07-01 09:55:00,45.79,45.84,45.73,45.77,40300.0,38.6219,38.664,38.5712,38.605,40300.0
2010-07-01 10:00:00,45.74,45.75,45.47,45.53,338700.0,38.5797,38.5881,38.3519,38.4026,338700.0
2010-07-01 10:05:00,45.52,45.66,45.51,45.61,218600.0,38.3941,38.5122,38.3857,38.47,218600.0
2010-07-01 10:10:00,45.62,45.66,45.36,45.39,82500.0,38.4785,38.5122,38.2592,38.2845,82500.0
2010-07-01 10:15:00,45.4,45.48,45.39,45.44,130300.0,38.2929,38.3604,38.2845,38.3266,130300.0
2010-07-01 10:20:00,45.43,45.51,45.42,45.47,171800.0,38.3182,38.3857,38.3098,38.3519,171800.0
2010-07-01 10:25:00,45.47,45.49,45.41,45.44,84400.0,38.3519,38.3688,38.3013,38.3266,84400.0
2010-07-01 10:30:00,45.44,45.46,45.31,45.35,79900.0,38.3266,38.3435,38.217,38.2507,79900.0
2010-07-01 10:35:00,45.36,45.38,45.2,45.2,62900.0,38.2592,38.276,38.1242,38.1242,62900.0
2010-07-01 10:40:00,45.21,45.22,45.06,45.14,128600.0,38.1326,38.1411,38.0061,38.0736,128600.0
2010-07-01 10:45:00,45.13,45.29,45.13,45.27,65700.0,38.0652,38.2001,38.0652,38.1833,65700.0
2010-07-01 10:50:00,45.27,45.27,45.17,45.18,40600.0,38.1833,38.1833,38.0989,38.1073,40600.0
2010-07-01 10:55:00,45.16,45.24,45.14,45.19,49700.0,38.0905,38.158,38.0736,38.1158,49700.0
2010-07-01 11:00:00,45.18,45.2,45.07,45.19,41600.0,38.1073,38.1242,38.0146,38.1158,41600.0
2010-07-01 11:05:00,45.16,45.16,45.03,45.08,53000.0,38.0905,38.0905,37.9808,38.023,53000.0
2010-07-01 11:10:00,45.09,45.15,45.07,45.08,32100.0,38.0314,38.082,38.0146,38.023,32100.0
2010-07-01 11:15:00,45.09,45.21,45.09,45.21,49500.0,38.0314,38.1326,38.0314,38.1326,49500.0
2010-07-01 11:20:00,45.21,45.28,45.18,45.28,15000.0,38.1326,38.1917,38.1073,38.1917,15000.0
2010-07-01 11:25:00,45.28,45.41,45.26,45.41,39100.0,38.1917,38.3013,38.1748,38.3013,39100.0
2010-07-01 11:30:00,45.41,45.44,45.37,45.44,68400.0,38.3013,38.3266,38.2676,38.3266,68400.0
2010-07-01 11:35:00,45.44,45.53,45.44,45.51,40200.0,38.3266,38.4026,38.3266,38.3857,40200.0
2010-07-01 11:40:00,45.51,45.53,45.44,45.5,41200.0,38.3857,38.4026,38.3266,38.3772,41200.0
2010-07-01 11:45:00,45.5,45.57,45.48,45.48,26000.0,38.3772,38.4363,38.3604,38.3604,26000.0
2010-07-01 11:50:00,45.48,45.5,45.43,45.43,22600.0,38.3604,38.3772,38.3182,38.3182,22600.0
2010-07-01 11:55:00,45.43,45.46,45.38,45.46,56700.0,38.3182,38.3435,38.276,38.3435,56700.0
2010-07-01 12:00:00,45.46,45.46,45.36,45.37,67900.0,38.3435,38.3435,38.2592,38.2676,67900.0
2010-07-01 12:05:00,45.36,45.39,45.33,45.34,135000.0,38.2592,38.2845,38.2339,38.2423,135000.0
2010-07-01 12:10:00,45.34,45.39,45.31,45.35,21900.0,38.2423,38.2845,38.217,38.2507,21900.0
2010-07-01 12:15:00,45.35,45.4,45.34,45.39,10700.0,38.2507,38.2929,38.2423,38.2845,10700.0
2010-07-01 12:20:00,45.39,45.39,45.31,45.31,14700.0,38.2845,38.2845,38.217,38.217,14700.0
2010-07-01 12:25:00,45.3,45.39,45.3,45.39,16500.0,38.2086,38.2845,38.2086,38.2845,16500.0
2010-07-01 12:30:00,45.37,45.47,45.35,45.47,31000.0,38.2676,38.3519,38.2507,38.3519,31000.0
2010-07-01 12:35:00,45.47,45.58,45.46,45.57,36500.0,38.3519,38.4447,38.3435,38.4363,36500.0
2010-07-01 12:40:00,45.57,45.84,45.57,45.79,74200.0,38.4363,38.664,38.4363,38.6219,74200.0
2010-07-01 12:45:00,45.79,45.79,45.72,45.74,37900.0,38.6219,38.6219,38.5628,38.5797,37900.0
2010-07-01 12:50:00,45.75,45.81,45.69,45.7,10600.0,38.5881,38.6387,38.5375,38.5459,10600.0
2010-07-01 12:55:00,45.7,45.7,45.63,45.65,34200.0,38.5459,38.5459,38.4869,38.5038,34200.0
2010-07-01 13:00:00,45.66,45.67,45.61,45.63,12200.0,38.5122,38.5206,38.47,38.4869,12200.0
2010-07-01 13:05:00,45.63,45.66,45.61,45.65,102800.0,38.4869,38.5122,38.47,38.5038,102800.0
2010-07-01 13:10:00,45.66,45.66,45.55,45.58,32400.0,38.5122,38.5122,38.4194,38.4447,32400.0
2010-07-01 13:15:00,45.57,45.72,45.56,45.72,21400.0,38.4363,38.5628,38.4279,38.5628,21400.0
2010-07-01 13:20:00,45.72,45.77,45.7,45.72,42700.0,38.5628,38.605,38.5459,38.5628,42700.0
2010-07-01 13:25:00,45.72,45.73,45.63,45.64,266700.0,38.5628,38.5712,38.4869,38.4953,266700.0
2010-07-01 13:30:00,45.65,45.83,45.65,45.81,31900.0,38.5038,38.6556,38.5038,38.6387,31900.0
2010-07-01 13:35:00,45.81,45.85,45.76,45.85,17000.0,38.6387,38.6725,38.5965,38.6725,17000.0
2010-07-01 13:40:00,45.85,45.85,45.69,45.72,35800.0,38.6725,38.6725,38.5375,38.5628,35800.0
2010-07-01 13:45:00,45.75,45.75,45.62,45.66,20700.0,38.5881,38.5881,38.4785,38.5122,20700.0
2010-07-01 13:50:00,45.67,45.73,45.67,45.7,38100.0,38.5206,38.5712,38.5206,38.5459,38100.0
2010-07-01 13:55:00,45.72,45.81,45.7,45.78,31500.0,38.5628,38.6387,38.5459,38.6134,31500.0
2010-07-01 14:00:00,45.77,45.8,45.74,45.79,42800.0,38.605,38.6303,38.5797,38.6219,42800.0
2010-07-01 14:05:00,45.78,45.79,45.72,45.72,39700.0,38.6134,38.6219,38.5628,38.5628,39700.0
2010-07-01 14:10:00,45.72,45.85,45.71,45.83,29500.0,38.5628,38.6725,38.5544,38.6556,29500.0
2010-07-01 14:15:00,45.84,45.93,45.84,45.85,56100.0,38.664,38.7399,38.664,38.6725,56100.0
2010-07-01 14:20:00,45.85,45.86,45.74,45.79,35400.0,38.6725,38.6809,38.5797,38.6219,35400.0
2010-07-01 14:25:00,45.81,45.81,45.71,45.75,55200.0,38.6387,38.6387,38.5544,38.5881,55200.0
2010-07-01 14:30:00,45.76,45.76,45.67,45.73,30600.0,38.5965,38.5965,38.5206,38.5712,30600.0
2010-07-01 14:35:00,45.71,45.79,45.66,45.69,38000.0,38.5544,38.6219,38.5122,38.5375,38000.0
2010-07-01 14:40:00,45.69,45.71,45.5,45.53,112100.0,38.5375,38.5544,38.3772,38.4026,112100.0
2010-07-01 14:45:00,45.52,45.58,45.51,45.54,60100.0,38.3941,38.4447,38.3857,38.411,60100.0
2010-07-01 14:50:00,45.54,45.57,45.47,45.56,63100.0,38.411,38.4363,38.3519,38.4279,63100.0
2010-07-01 14:55:00,45.58,45.63,45.55,45.63,82700.0,38.4447,38.4869,38.4194,38.4869,82700.0
2010-07-01 15:00:00,45.64,45.76,45.64,45.73,110900.0,38.4953,38.5965,38.4953,38.5712,110900.0
2010-07-01 15:05:00,45.75,45.8,45.7,45.76,76200.0,38.5881,38.6303,38.5459,38.5965,76200.0
2010-07-01 15:10:00,45.76,45.78,45.69,45.69,45400.0,38.5965,38.6134,38.5375,38.5375,45400.0
2010-07-01 15:15:00,45.7,45.72,45.64,45.65,52400.0,38.5459,38.5628,38.4953,38.5038,52400.0
2010-07-01 15:20:00,45.67,45.68,45.56,45.61,24300.0,38.5206,38.5291,38.4279,38.47,24300.0
2010-07-01 15:25:00,45.6,45.76,45.58,45.76,32600.0,38.4616,38.5965,38.4447,38.5965,32600.0
2010-07-01 15:30:00,45.76,45.81,45.7,45.8,67400.0,38.5965,38.6387,38.5459,38.6303,67400.0
2010-07-01 15:35:00,45.81,45.88,45.81,45.83,63500.0,38.6387,38.6978,38.6387,38.6556,63500.0
2010-07-01 15:40:00,45.82,45.85,45.75,45.82,109100.0,38.6472,38.6725,38.5881,38.6472,109100.0
2010-07-01 15:45:00,45.82,45.86,45.67,45.67,98700.0,38.6472,38.6809,38.5206,38.5206,98700.0
2010-07-01 15:50:00,45.66,45.83,45.61,45.83,69400.0,38.5122,38.6556,38.47,38.6556,69400.0
2010-07-01 15:55:00,45.84,45.85,45.76,45.77,51000.0,38.664,38.6725,38.5965,38.605,51000.0
2010-07-02 09:30:00,45.65,45.74,45.6,45.73,163300.0,38.6746,38.7509,38.6323,38.7424,163300.0
2010-07-02 09:35:00,45.74,45.81,45.71,45.76,85300.0,38.7509,38.8102,38.7255,38.7678,85300.0
2010-07-02 09:40:00,45.76,45.81,45.66,45.68,72300.0,38.7678,38.8102,38.6831,38.7,72300.0
2010-07-02 09:45:00,45.69,45.73,45.62,45.63,94400.0,38.7085,38.7424,38.6492,38.6577,94400.0
2010-07-02 09:50:00,45.61,45.65,45.55,45.55,43300.0,38.6407,38.6746,38.5899,38.5899,43300.0
2010-07-02 09:55:00,45.55,45.67,45.53,45.64,76800.0,38.5899,38.6916,38.573,38.6662,76800.0
2010-07-02 10:00:00,45.65,45.65,45.45,45.45,129200.0,38.6746,38.6746,38.5052,38.5052,129200.0
2010-07-02 10:05:00,45.45,45.62,45.45,45.58,102500.0,38.5052,38.6492,38.5052,38.6153,102500.0
2010-07-02 10:10:00,45.59,45.67,45.59,45.63,45100.0,38.6238,38.6916,38.6238,38.6577,45100.0
2010-07-02 10:15:00,45.62,45.71,45.62,45.68,38500.0,38.6492,38.7255,38.6492,38.7,38500.0
2010-07-02 10:20:00,45.69,45.72,45.65,45.7,21300.0,38.7085,38.7339,38.6746,38.717,21300.0
2010-07-02 10:25:00,45.7,45.7,45.61,45.61,24500.0,38.717,38.717,38.6407,38.6407,24500.0
2010-07-02 10:30:00,45.6,45.63,45.57,45.61,38000.0,38.6323,38.6577,38.6069,38.6407,38000.0
2010-07-02 10:35:00,45.62,45.63,45.53,45.6,31800.0,38.6492,38.6577,38.573,38.6323,31800.0
2010-07-02 10:40:00,45.6,45.64,45.55,45.55,17700.0,38.6323,38.6662,38.5899,38.5899,17700.0
2010-07-02 10:45:00,45.54,45.62,45.54,45.62,22700.0,38.5814,38.6492,38.5814,38.6492,22700.0
2010-07-02 10:50:00,45.62,45.62,45.51,45.55,18900.0,38.6492,38.6492,38.556,38.5899,18900.0
2010-07-02 10:55:00,45.54,45.54,45.47,45.47,46100.0,38.5814,38.5814,38.5221,38.5221,46100.0
2010-07-02 11:00:00,45.49,45.5,45.42,45.44,45400.0,38.5391,38.5475,38.4798,38.4967,45400.0
2010-07-02 11:05:00,45.44,45.51,45.44,45.5,27900.0,38.4967,38.556,38.4967,38.5475,27900.0
2010-07-02 11:10:00,45.5,45.54,45.47,45.54,33000.0,38.5475,38.5814,38.5221,38.5814,33000.0
2010-07-02 11:15:00,45.54,45.56,45.43,45.43,43000.0,38.5814,38.5984,38.4882,38.4882,43000.0
2010-07-02 11:20:00,45.43,45.46,45.4,45.44,41200.0,38.4882,38.5137,38.4628,38.4967,41200.0
2010-07-02 11:25:00,45.44,45.47,45.39,45.39,54400.0,38.4967,38.5221,38.4544,38.4544,54400.0
2010-07-02 11:30:00,45.39,45.4,45.36,45.39,32800.0,38.4544,38.4628,38.4289,38.4544,32800.0
2010-07-02 11:35:00,45.39,45.39,45.2,45.22,64400.0,38.4544,38.4544,38.2934,38.3103,64400.0
2010-07-02 11:40:00,45.22,45.24,45.17,45.21,39700.0,38.3103,38.3273,38.268,38.3019,39700.0
2010-07-02 11:45:00,45.22,45.28,45.19,45.27,81400.0,38.3103,38.3612,38.2849,38.3527,81400.0
2010-07-02 11:50:00,45.28,45.33,45.26,45.32,27400.0,38.3612,38.4035,38.3442,38.3951,27400.0
2010-07-02 11:55:00,45.32,45.32,45.22,45.28,18300.0,38.3951,38.3951,38.3103,38.3612,18300.0
2010-07-02 12:00:00,45.27,45.29,45.24,45.27,24000.0,38.3527,38.3696,38.3273,38.3527,24000.0
2010-07-02 12:05:00,45.28,45.36,45.27,45.36,14600.0,38.3612,38.4289,38.3527,38.4289,14600.0
2010-07-02 12:10:00,45.37,45.4,45.35,45.38,8400.0,38.4374,38.4628,38.4205,38.4459,8400.0
2010-07-02 12:15:00,45.37,45.37,45.25,45.27,9400.0,38.4374,38.4374,38.3357,38.3527,9400.0
2010-07-02 12:20:00,45.28,45.33,45.23,45.33,16700.0,38.3612,38.4035,38.3188,38.4035,16700.0
2010-07-02 12:25:00,45.32,45.35,45.29,45.33,8400.0,38.3951,38.4205,38.3696,38.4035,8400.0
2010-07-02 12:30:00,45.31,45.35,45.31,45.35,90400.0,38.3866,38.4205,38.3866,38.4205,90400.0
2010-07-02 12:35:00,45.34,45.34,45.24,45.26,5300.0,38.412,38.412,38.3273,38.3442,5300.0
2010-07-02 12:40:00,45.27,45.31,45.24,45.25,31200.0,38.3527,38.3866,38.3273,38.3357,31200.0
2010-07-02 12:45:00,45.25,45.27,45.21,45.27,42200.0,38.3357,38.3527,38.3019,38.3527,42200.0
2010-07-02 12:50:00,45.27,45.29,45.21,45.21,9900.0,38.3527,38.3696,38.3019,38.3019,9900.0
2010-07-02 12:55:00,45.21,45.24,45.19,45.19,10300.0,38.3019,38.3273,38.2849,38.2849,10300.0
2010-07-02 13:00:00,45.2,45.2,45.09,45.09,34600.0,38.2934,38.2934,38.2002,38.2002,34600.0
2010-07-02 13:05:00,45.1,45.23,45.1,45.22,29600.0,38.2087,38.3188,38.2087,38.3103,29600.0
2010-07-02 13:10:00,45.22,45.25,45.19,45.22,9700.0,38.3103,38.3357,38.2849,38.3103,9700.0
2010-07-02 13:15:00,45.22,45.25,45.22,45.24,21100.0,38.3103,38.3357,38.3103,38.3273,21100.0
2010-07-02 13:20:00,45.25,45.26,45.19,45.22,15300.0,38.3357,38.3442,38.2849,38.3103,15300.0
2010-07-02 13:25:00,45.24,45.24,45.13,45.14,20500.0,38.3273,38.3273,38.2341,38.2426,20500.0
2010-07-02 13:30:00,45.14,45.26,45.13,45.26,25600.0,38.2426,38.3442,38.2341,38.3442,25600.0
2010-07-02 13:35:00,45.26,45.27,45.21,45.23,13300.0,38.3442,38.3527,38.3019,38.3188,13300.0
2010-07-02 13:40:00,45.22,45.24,45.19,45.19,14300.0,38.3103,38.3273,38.2849,38.2849,14300.0
2010-07-02 13:45:00,45.2,45.29,45.2,45.28,8700.0,38.2934,38.3696,38.2934,38.3612,8700.0
2010-07-02 13:50:00,45.28,45.3,45.26,45.26,16800.0,38.3612,38.3781,38.3442,38.3442,16800.0
2010-07-02 13:55:00,45.25,45.35,45.25,45.33,21600.0,38.3357,38.4205,38.3357,38.4035,21600.0
2010-07-02 14:00:00,45.33,45.35,45.31,45.34,18500.0,38.4035,38.4205,38.3866,38.412,18500.0
2010-07-02 14:05:00,45.33,45.33,45.26,45.29,11300.0,38.4035,38.4035,38.3442,38.3696,11300.0
2010-07-02 14:10:00,45.28,45.28,45.23,45.25,12600.0,38.3612,38.3612,38.3188,38.3357,12600.0
2010-07-02 14:15:00,45.24,45.31,45.24,45.31,28900.0,38.3273,38.3866,38.3273,38.3866,28900.0
2010-07-02 14:20:00,45.31,45.31,45.28,45.31,11400.0,38.3866,38.3866,38.3612,38.3866,11400.0
2010-07-02 14:25:00,45.32,45.33,45.24,45.28,12200.0,38.3951,38.4035,38.3273,38.3612,12200.0
2010-07-02 14:30:00,45.28,45.28,45.21,45.21,22800.0,38.3612,38.3612,38.3019,38.3019,22800.0
2010-07-02 14:35:00,45.22,45.3,45.21,45.29,15900.0,38.3103,38.3781,38.3019,38.3696,15900.0
2010-07-02 14:40:00,45.28,45.3,45.25,45.26,12500.0,38.3612,38.3781,38.3357,38.3442,12500.0
2010-07-02 14:45:00,45.26,45.29,45.24,45.24,15400.0,38.3442,38.3696,38.3273,38.3273,15400.0
2010-07-02 14:50:00,45.23,45.27,45.2,45.27,16600.0,38.3188,38.3527,38.2934,38.3527,16600.0
2010-07-02 14:55:00,45.28,45.33,45.27,45.33,24200.0,38.3612,38.4035,38.3527,38.4035,24200.0
2010-07-02 15:00:00,45.33,45.38,45.29,45.35,31000.0,38.4035,38.4459,38.3696,38.4205,31000.0
2010-07-02 15:05:00,45.36,45.43,45.35,45.43,13300.0,38.4289,38.4882,38.4205,38.4882,13300.0
2010-07-02 15:10:00,45.44,45.44,45.37,45.39,26100.0,38.4967,38.4967,38.4374,38.4544,26100.0
2010-07-02 15:15:00,45.39,45.4,45.36,45.4,29600.0,38.4544,38.4628,38.4289,38.4628,29600.0
2010-07-02 15:20:00,45.4,45.43,45.39,45.42,45000.0,38.4628,38.4882,38.4544,38.4798,45000.0
2010-07-02 15:25:00,45.43,45.53,45.43,45.48,32000.0,38.4882,38.573,38.4882,38.5306,32000.0
2010-07-02 15:30:00,45.47,45.49,45.44,45.47,25000.0,38.5221,38.5391,38.4967,38.5221,25000.0
2010-07-02 15:35:00,45.47,45.66,45.47,45.66,44200.0,38.5221,38.6831,38.5221,38.6831,44200.0
2010-07-02 15:40:00,45.65,45.66,45.59,45.61,25200.0,38.6746,38.6831,38.6238,38.6407,25200.0
2010-07-02 15:45:00,45.63,45.73,45.63,45.66,52700.0,38.6577,38.7424,38.6577,38.6831,52700.0
2010-07-02 15:50:00,45.65,45.65,45.56,45.57,43600.0,38.6746,38.6746,38.5984,38.6069,43600.0
2010-07-02 15:55:00,45.57,45.57,45.36,45.36,111700.0,38.6069,38.6069,38.4289,38.4289,111700.0
2010-07-06 09:30:00,45.95,46.06,45.95,46.01,150700.0,38.9288,39.022,38.9288,38.9796,150700.0
2010-07-06 09:35:00,46.02,46.02,45.97,45.97,94200.0,38.9881,38.9881,38.9457,38.9457,94200.0
2010-07-06 09:40:00,45.96,45.97,45.92,45.95,18100.0,38.9373,38.9457,38.9034,38.9288,18100.0
2010-07-06 09:45:00,45.94,46.01,45.93,46.01,28100.0,38.9203,38.9796,38.9118,38.9796,28100.0
2010-07-06 09:50:00,46.02,46.13,46.02,46.08,17300.0,38.9881,39.0813,38.9881,39.0389,17300.0
2010-07-06 09:55:00,46.09,46.12,46.04,46.05,43000.0,39.0474,39.0728,39.005,39.0135,43000.0
2010-07-06 10:00:00,46.05,46.21,45.95,46.19,61400.0,39.0135,39.1491,38.9288,39.1321,61400.0
2010-07-06 10:05:00,46.19,46.25,46.16,46.22,41900.0,39.1321,39.1829,39.1067,39.1575,41900.0
2010-07-06 10:10:00,46.25,46.31,46.21,46.28,35000.0,39.1829,39.2338,39.1491,39.2084,35000.0
2010-07-06 10:15:00,46.28,46.3,46.25,46.25,7400.0,39.2084,39.2253,39.1829,39.1829,7400.0
2010-07-06 10:20:00,46.26,46.26,46.17,46.18,38000.0,39.1914,39.1914,39.1152,39.1236,38000.0
2010-07-06 10:25:00,46.19,46.24,46.18,46.2,32900.0,39.1321,39.1745,39.1236,39.1406,32900.0
2010-07-06 10:30:00,46.19,46.24,46.14,46.24,35800.0,39.1321,39.1745,39.0898,39.1745,35800.0
2010-07-06 10:35:00,46.24,46.26,46.21,46.22,14000.0,39.1745,39.1914,39.1491,39.1575,14000.0
2010-07-06 10:40:00,46.23,46.25,46.17,46.19,25500.0,39.166,39.1829,39.1152,39.1321,25500.0
2010-07-06 10:45:00,46.18,46.2,46.14,46.16,24400.0,39.1236,39.1406,39.0898,39.1067,24400.0
2010-07-06 10:50:00,46.16,46.19,46.14,46.19,14800.0,39.1067,39.1321,39.0898,39.1321,14800.0
2010-07-06 10:55:00,46.19,46.2,46.12,46.13,40500.0,39.1321,39.1406,39.0728,39.0813,40500.0
2010-07-06 11:00:00,46.12,46.18,46.11,46.15,19200.0,39.0728,39.1236,39.0643,39.0982,19200.0
2010-07-06 11:05:00,46.15,46.17,46.08,46.11,26500.0,39.0982,39.1152,39.0389,39.0643,26500.0
2010-07-06 11:10:00,46.11,46.14,46.07,46.09,20700.0,39.0643,39.0898,39.0305,39.0474,20700.0
2010-07-06 11:15:00,46.09,46.11,46.03,46.04,9900.0,39.0474,39.0643,38.9966,39.005,9900.0
2010-07-06 11:20:00,46.05,46.07,46.02,46.02,57200.0,39.0135,39.0305,38.9881,38.9881,57200.0
2010-07-06 11:25:00,46.03,46.04,45.97,45.99,9800.0,38.9966,39.005,38.9457,38.9627,9800.0
2010-07-06 11:30:00,45.98,46.08,45.98,46.07,36500.0,38.9542,39.0389,38.9542,39.0305,36500.0
2010-07-06 11:35:00,46.07,46.12,46.07,46.09,6800.0,39.0305,39.0728,39.0305,39.0474,6800.0
2010-07-06 11:40:00,46.09,46.11,46.05,46.1,12100.0,39.0474,39.0643,39.0135,39.0559,12100.0
2010-07-06 11:45:00,46.1,46.1,46.07,46.09,13500.0,39.0559,39.0559,39.0305,39.0474,13500.0
2010-07-06 11:50:00,46.09,46.09,46.04,46.04,10100.0,39.0474,39.0474,39.005,39.005,10100.0
2010-07-06 11:55:00,46.04,46.1,46.04,46.08,19700.0,39.005,39.0559,39.005,39.0389,19700.0
2010-07-06 12:00:00,46.08,46.11,46.08,46.1,8500.0,39.0389,39.0643,39.0389,39.0559,8500.0
2010-07-06 12:05:00,46.1,46.15,46.09,46.14,7500.0,39.0559,39.0982,39.0474,39.0898,7500.0
2010-07-06 12:10:00,46.13,46.13,46.03,46.03,10300.0,39.0813,39.0813,38.9966,38.9966,10300.0
2010-07-06 12:15:00,46.03,46.04,45.99,46.04,7000.0,38.9966,39.005,38.9627,39.005,7000.0
2010-07-06 12:20:00,46.04,46.05,45.94,45.94,7800.0,39.005,39.0135,38.9203,38.9203,7800.0
2010-07-06 12:25:00,45.94,45.94,45.86,45.91,25600.0,38.9203,38.9203,38.8525,38.8949,25600.0
2010-07-06 12:30:00,45.9,45.9,45.86,45.88,11300.0,38.8864,38.8864,38.8525,38.8695,11300.0
2010-07-06 12:35:00,45.88,45.93,45.88,45.92,7100.0,38.8695,38.9118,38.8695,38.9034,7100.0
2010-07-06 12:40:00,45.92,45.92,45.77,45.78,11600.0,38.9034,38.9034,38.7763,38.7848,11600.0
2010-07-06 12:45:00,45.76,45.81,45.74,45.74,21200.0,38.7678,38.8102,38.7509,38.7509,21200.0
2010-07-06 12:50:00,45.72,45.75,45.71,45.74,67200.0,38.7339,38.7593,38.7255,38.7509,67200.0
2010-07-06 12:55:00,45.74,45.74,45.65,45.68,123700.0,38.7509,38.7509,38.6746,38.7,123700.0
2010-07-06 13:00:00,45.68,45.73,45.68,45.71,18800.0,38.7,38.7424,38.7,38.7255,18800.0
2010-07-06 13:05:00,45.72,45.78,45.72,45.75,86600.0,38.7339,38.7848,38.7339,38.7593,86600.0
2010-07-06 13:10:00,45.73,45.75,45.68,45.68,34100.0,38.7424,38.7593,38.7,38.7,34100.0
2010-07-06 13:15:00,45.69,45.71,45.61,45.64,49700.0,38.7085,38.7255,38.6407,38.6662,49700.0
2010-07-06 13:20:00,45.64,45.69,45.63,45.68,28500.0,38.6662,38.7085,38.6577,38.7,28500.0
2010-07-06 13:25:00,45.68,45.72,45.61,45.72,39200.0,38.7,38.7339,38.6407,38.7339,39200.0
2010-07-06 13:30:00,45.73,45.74,45.69,45.73,18400.0,38.7424,38.7509,38.7085,38.7424,18400.0
2010-07-06 13:35:00,45.72,45.72,45.63,45.63,42500.0,38.7339,38.7339,38.6577,38.6577,42500.0
2010-07-06 13:40:00,45.61,45.65,45.52,45.52,20200.0,38.6407,38.6746,38.5645,38.5645,20200.0
2010-07-06 13:45:00,45.52,45.54,45.46,45.48,34100.0,38.5645,38.5814,38.5137,38.5306,34100.0
2010-07-06 13:50:00,45.5,45.53,45.38,45.39,33100.0,38.5475,38.573,38.4459,38.4544,33100.0
2010-07-06 13:55:00,45.4,45.44,45.37,45.41,25400.0,38.4628,38.4967,38.4374,38.4713,25400.0
2010-07-06 14:00:00,45.4,45.48,45.4,45.45,50200.0,38.4628,38.5306,38.4628,38.5052,50200.0
2010-07-06 14:05:00,45.46,45.46,45.32,45.34,65700.0,38.5137,38.5137,38.3951,38.412,65700.0
2010-07-06 14:10:00,45.34,45.36,45.24,45.25,79100.0,38.412,38.4289,38.3273,38.3357,79100.0
2010-07-06 14:15:00,45.26,45.39,45.26,45.35,36000.0,38.3442,38.4544,38.3442,38.4205,36000.0
2010-07-06 14:20:00,45.35,45.41,45.32,45.41,38400.0,38.4205,38.4713,38.3951,38.4713,38400.0
2010-07-06 14:25:00,45.42,45.49,45.42,45.44,35500.0,38.4798,38.5391,38.4798,38.4967,35500.0
2010-07-06 14:30:00,45.44,45.49,45.44,45.47,24800.0,38.4967,38.5391,38.4967,38.5221,24800.0
2010-07-06 14:35:00,45.47,45.54,45.47,45.52,27300.0,38.5221,38.5814,38.5221,38.5645,27300.0
2010-07-06 14:40:00,45.52,45.53,45.45,45.46,16600.0,38.5645,38.573,38.5052,38.5137,16600.0
2010-07-06 14:45:00,45.45,45.45,45.37,45.42,17300.0,38.5052,38.5052,38.4374,38.4798,17300.0
2010-07-06 14:50:00,45.41,45.5,45.39,45.5,357100.0,38.4713,38.5475,38.4544,38.5475,357100.0
2010-07-06 14:55:00,45.49,45.49,45.33,45.34,42200.0,38.5391,38.5391,38.4035,38.412,42200.0
2010-07-06 15:00:00,45.34,45.41,45.32,45.34,59500.0,38.412,38.4713,38.3951,38.412,59500.0
2010-07-06 15:05:00,45.32,45.32,45.24,45.32,67200.0,38.3951,38.3951,38.3273,38.3951,67200.0
2010-07-06 15:10:00,45.31,45.36,45.22,45.35,70700.0,38.3866,38.4289,38.3103,38.4205,70700.0
2010-07-06 15:15:00,45.35,45.41,45.24,45.25,59300.0,38.4205,38.4713,38.3273,38.3357,59300.0
2010-07-06 15:20:00,45.25,45.28,45.14,45.18,80000.0,38.3357,38.3612,38.2426,38.2764,80000.0
2010-07-06 15:25:00,45.2,45.31,45.18,45.31,62800.0,38.2934,38.3866,38.2764,38.3866,62800.0
2010-07-06 15:30:00,45.29,45.36,45.24,45.34,316800.0,38.3696,38.4289,38.3273,38.412,316800.0
2010-07-06 15:35:00,45.35,45.37,45.3,45.3,45000.0,38.4205,38.4374,38.3781,38.3781,45000.0
2010-07-06 15:40:00,45.29,45.49,45.29,45.46,72500.0,38.3696,38.5391,38.3696,38.5137,72500.0
2010-07-06 15:45:00,45.46,45.54,45.38,45.39,104400.0,38.5137,38.5814,38.4459,38.4544,104400.0
2010-07-06 15:50:00,45.41,45.46,45.35,45.35,62600.0,38.4713,38.5137,38.4205,38.4205,62600.0
2010-07-06 15:55:00,45.34,45.55,45.34,45.55,140500.0,38.412,38.5899,38.412,38.5899,140500.0
2010-07-06 16:00:00,45.52,45.52,45.51,45.51,35100.0,38.5645,38.5645,38.556,38.556,35100.0
2010-07-06 16:05:00,45.51,45.51,45.51,45.51,0.0,38.556,38.556,38.556,38.556,0.0
2010-07-06 16:10:00,45.51,45.51,45.51,45.51,0.0,38.556,38.556,38.556,38.556,0.0
2010-07-07 09:30:00,45.66,45.75,45.61,45.75,36100.0,38.6831,38.7593,38.6407,38.7593,36100.0
2010-07-07 09:35:00,45.74,45.86,45.74,45.78,27600.0,38.7509,38.8525,38.7509,38.7848,27600.0
2010-07-07 09:40:00,45.79,45.83,45.72,45.73,16200.0,38.7932,38.8271,38.7339,38.7424,16200.0
2010-07-07 09:45:00,45.74,45.79,45.72,45.72,25000.0,38.7509,38.7932,38.7339,38.7339,25000.0
2010-07-07 09:50:00,45.73,45.81,45.73,45.8,20100.0,38.7424,38.8102,38.7424,38.8017,20100.0
2010-07-07 09:55:00,45.81,45.91,45.81,45.89,20900.0,38.8102,38.8949,38.8102,38.878,20900.0
2010-07-07 10:00:00,45.9,46.07,45.9,46.07,15200.0,38.8864,39.0305,38.8864,39.0305,15200.0
2010-07-07 10:05:00,46.06,46.07,46.0,46.01,34700.0,39.022,39.0305,38.9711,38.9796,34700.0
2010-07-07 10:10:00,46.03,46.12,46.02,46.08,32500.0,38.9966,39.0728,38.9881,39.0389,32500.0
2010-07-07 10:15:00,46.09,46.11,46.02,46.02,15500.0,39.0474,39.0643,38.9881,38.9881,15500.0
2010-07-07 10:20:00,46.01,46.03,45.96,45.98,27500.0,38.9796,38.9966,38.9373,38.9542,27500.0
2010-07-07 10:25:00,45.98,46.01,45.95,45.96,14600.0,38.9542,38.9796,38.9288,38.9373,14600.0
2010-07-07 10:30:00,45.97,46.08,45.97,46.07,24600.0,38.9457,39.0389,38.9457,39.0305,24600.0
2010-07-07 10:35:00,46.08,46.14,46.08,46.12,20500.0,39.0389,39.0898,39.0389,39.0728,20500.0
2010-07-07 10:40:00,46.12,46.16,46.07,46.09,14800.0,39.0728,39.1067,39.0305,39.0474,14800.0
2010-07-07 10:45:00,46.09,46.24,46.09,46.24,33200.0,39.0474,39.1745,39.0474,39.1745,33200.0
2010-07-07 10:50:00,46.27,46.35,46.23,46.32,22800.0,39.1999,39.2677,39.166,39.2423,22800.0
2010-07-07 10:55:00,46.32,46.33,46.28,46.29,10000.0,39.2423,39.2507,39.2084,39.2168,10000.0
2010-07-07 11:00:00,46.3,46.33,46.27,46.27,20800.0,39.2253,39.2507,39.1999,39.1999,20800.0
2010-07-07 11:05:00,46.28,46.28,46.26,46.27,6700.0,39.2084,39.2084,39.1914,39.1999,6700.0
2010-07-07 11:10:00,46.26,46.32,46.23,46.23,39800.0,39.1914,39.2423,39.166,39.166,39800.0
2010-07-07 11:15:00,46.22,46.22,46.16,46.16,30900.0,39.1575,39.1575,39.1067,39.1067,30900.0
2010-07-07 11:20:00,46.15,46.23,46.1,46.22,1229300.0,39.0982,39.166,39.0559,39.1575,1229300.0
2010-07-07 11:25:00,46.23,46.24,46.17,46.23,56400.0,39.166,39.1745,39.1152,39.166,56400.0
2010-07-07 11:30:00,46.22,46.29,46.19,46.28,46100.0,39.1575,39.2168,39.1321,39.2084,46100.0
2010-07-07 11:35:00,46.28,46.33,46.27,46.3,32600.0,39.2084,39.2507,39.1999,39.2253,32600.0
2010-07-07 11:40:00,46.29,46.29,46.2,46.21,205800.0,39.2168,39.2168,39.1406,39.1491,205800.0
2010-07-07 11:45:00,46.2,46.2,46.14,46.14,91500.0,39.1406,39.1406,39.0898,39.0898,91500.0
2010-07-07 11:50:00,46.15,46.2,46.11,46.13,28000.0,39.0982,39.1406,39.0643,39.0813,28000.0
2010-07-07 11:55:00,46.12,46.17,46.11,46.16,34900.0,39.0728,39.1152,39.0643,39.1067,34900.0
2010-07-07 12:00:00,46.17,46.21,46.15,46.21,15900.0,39.1152,39.1491,39.0982,39.1491,15900.0
2010-07-07 12:05:00,46.21,46.21,46.16,46.19,78500.0,39.1491,39.1491,39.1067,39.1321,78500.0
2010-07-07 12:10:00,46.18,46.24,46.18,46.21,10200.0,39.1236,39.1745,39.1236,39.1491,10200.0
2010-07-07 12:15:00,46.23,46.26,46.19,46.19,16500.0,39.166,39.1914,39.1321,39.1321,16500.0
2010-07-07 12:20:00,46.18,46.23,46.18,46.19,9700.0,39.1236,39.166,39.1236,39.1321,9700.0
2010-07-07 12:25:00,46.2,46.26,46.18,46.26,20000.0,39.1406,39.1914,39.1236,39.1914,20000.0
2010-07-07 12:30:00,46.26,46.3,46.26,46.26,60500.0,39.1914,39.2253,39.1914,39.1914,60500.0
2010-07-07 12:35:00,46.25,46.27,46.24,46.25,11300.0,39.1829,39.1999,39.1745,39.1829,11300.0
2010-07-07 12:40:00,46.24,46.25,46.21,46.25,18800.0,39.1745,39.1829,39.1491,39.1829,18800.0
2010-07-07 12:45:00,46.24,46.29,46.23,46.28,15500.0,39.1745,39.2168,39.166,39.2084,15500.0
2010-07-07 12:50:00,46.27,46.3,46.24,46.29,19800.0,39.1999,39.2253,39.1745,39.2168,19800.0
2010-07-07 12:55:00,46.29,46.29,46.24,46.24,75400.0,39.2168,39.2168,39.1745,39.1745,75400.0
2010-07-07 13:00:00,46.25,46.29,46.24,46.29,10800.0,39.1829,39.2168,39.1745,39.2168,10800.0
2010-07-07 13:05:00,46.29,46.3,46.28,46.3,3800.0,39.2168,39.2253,39.2084,39.2253,3800.0
2010-07-07 13:10:00,46.29,46.41,46.28,46.41,27500.0,39.2168,39.3185,39.2084,39.3185,27500.0
2010-07-07 13:15:00,46.42,46.5,46.4,46.44,13600.0,39.327,39.3947,39.31,39.3439,13600.0
2010-07-07 13:20:00,46.45,46.45,46.4,46.44,68300.0,39.3524,39.3524,39.31,39.3439,68300.0
2010-07-07 13:25:00,46.44,46.51,46.44,46.49,13500.0,39.3439,39.4032,39.3439,39.3863,13500.0
2010-07-07 13:30:00,46.49,46.49,46.41,46.42,26400.0,39.3863,39.3863,39.3185,39.327,26400.0
2010-07-07 13:35:00,46.41,46.45,46.4,46.45,6500.0,39.3185,39.3524,39.31,39.3524,6500.0
2010-07-07 13:40:00,46.44,46.44,46.4,46.42,9700.0,39.3439,39.3439,39.31,39.327,9700.0
2010-07-07 13:45:00,46.43,46.49,46.42,46.49,15400.0,39.3354,39.3863,39.327,39.3863,15400.0
2010-07-07 13:50:00,46.49,46.5,46.44,46.5,21400.0,39.3863,39.3947,39.3439,39.3947,21400.0
2010-07-07 13:55:00,46.51,46.54,46.46,46.49,48300.0,39.4032,39.4286,39.3609,39.3863,48300.0
2010-07-07 14:00:00,46.5,46.56,46.5,46.53,21500.0,39.3947,39.4456,39.3947,39.4202,21500.0
2010-07-07 14:05:00,46.55,46.57,46.51,46.56,33900.0,39.4371,39.4541,39.4032,39.4456,33900.0
2010-07-07 14:10:00,46.53,46.59,46.53,46.56,38000.0,39.4202,39.471,39.4202,39.4456,38000.0
2010-07-07 14:15:00,46.57,46.57,46.54,46.55,7400.0,39.4541,39.4541,39.4286,39.4371,7400.0
2010-07-07 14:20:00,46.55,46.55,46.52,46.52,8500.0,39.4371,39.4371,39.4117,39.4117,8500.0
2010-07-07 14:25:00,46.52,46.54,46.51,46.51,71200.0,39.4117,39.4286,39.4032,39.4032,71200.0
2010-07-07 14:30:00,46.52,46.53,46.46,46.47,19200.0,39.4117,39.4202,39.3609,39.3693,19200.0
2010-07-07 14:35:00,46.47,46.51,46.47,46.47,51400.0,39.3693,39.4032,39.3693,39.3693,51400.0
2010-07-07 14:40:00,46.46,46.54,46.46,46.52,16400.0,39.3609,39.4286,39.3609,39.4117,16400.0
2010-07-07 14:45:00,46.53,46.55,46.49,46.51,11500.0,39.4202,39.4371,39.3863,39.4032,11500.0
2010-07-07 14:50:00,46.49,46.56,46.49,46.56,13600.0,39.3863,39.4456,39.3863,39.4456,13600.0
2010-07-07 14:55:00,46.56,46.63,46.54,46.63,28800.0,39.4456,39.5049,39.4286,39.5049,28800.0
2010-07-07 15:00:00,46.62,46.62,46.53,46.53,19200.0,39.4964,39.4964,39.4202,39.4202,19200.0
2010-07-07 15:05:00,46.52,46.56,46.52,46.56,18400.0,39.4117,39.4456,39.4117,39.4456,18400.0
2010-07-07 15:10:00,46.57,46.66,46.57,46.64,35300.0,39.4541,39.5303,39.4541,39.5134,35300.0
2010-07-07 15:15:00,46.65,46.7,46.63,46.66,69900.0,39.5218,39.5642,39.5049,39.5303,69900.0
2010-07-07 15:20:00,46.66,46.77,46.64,46.72,55400.0,39.5303,39.6235,39.5134,39.5811,55400.0
2010-07-07 15:25:00,46.72,46.76,46.7,46.75,21300.0,39.5811,39.615,39.5642,39.6065,21300.0
2010-07-07 15:30:00,46.75,46.8,46.74,46.79,47100.0,39.6065,39.6489,39.5981,39.6404,47100.0
2010-07-07 15:35:00,46.81,46.86,46.79,46.83,25300.0,39.6574,39.6997,39.6404,39.6743,25300.0
2010-07-07 15:40:00,46.82,46.91,46.78,46.9,54500.0,39.6659,39.7421,39.632,39.7336,54500.0
2010-07-07 15:45:00,46.9,46.94,46.85,46.92,96300.0,39.7336,39.7675,39.6913,39.7506,96300.0
2010-07-07 15:50:00,46.91,46.99,46.9,46.99,33200.0,39.7421,39.8099,39.7336,39.8099,33200.0
2010-07-07 15:55:00,46.98,47.02,46.95,46.98,126100.0,39.8014,39.8353,39.776,39.8014,126100.0
2010-07-08 09:30:00,47.37,47.4,47.15,47.34,37800.0,40.1318,40.1572,39.9454,40.1064,37800.0
2010-07-08 09:35:00,47.34,47.49,47.34,47.48,27900.0,40.1064,40.2335,40.1064,40.225,27900.0
2010-07-08 09:40:00,47.47,47.47,47.28,47.31,56800.0,40.2165,40.2165,40.0556,40.081,56800.0
2010-07-08 09:45:00,47.31,47.33,47.25,47.29,75500.0,40.081,40.0979,40.0301,40.064,75500.0
2010-07-08 09:50:00,47.28,47.32,47.23,47.25,42200.0,40.0556,40.0895,40.0132,40.0301,42200.0
2010-07-08 09:55:00,47.24,47.27,47.17,47.27,74200.0,40.0217,40.0471,39.9624,40.0471,74200.0
2010-07-08 10:00:00,47.26,47.32,47.26,47.27,47600.0,40.0386,40.0895,40.0386,40.0471,47600.0
2010-07-08 10:05:00,47.27,47.27,47.16,47.21,60900.0,40.0471,40.0471,39.9539,39.9963,60900.0
2010-07-08 10:10:00,47.22,47.3,47.18,47.27,61400.0,40.0047,40.0725,39.9708,40.0471,61400.0
2010-07-08 10:15:00,47.27,47.3,47.26,47.28,22000.0,40.0471,40.0725,40.0386,40.0556,22000.0
2010-07-08 10:20:00,47.29,47.36,47.28,47.35,58700.0,40.064,40.1233,40.0556,40.1149,58700.0
2010-07-08 10:25:00,47.34,47.36,47.32,47.36,105900.0,40.1064,40.1233,40.0895,40.1233,105900.0
2010-07-08 10:30:00,47.35,47.36,47.31,47.34,51300.0,40.1149,40.1233,40.081,40.1064,51300.0
2010-07-08 10:35:00,47.35,47.36,47.24,47.28,46200.0,40.1149,40.1233,40.0217,40.0556,46200.0
2010-07-08 10:40:00,47.29,47.29,47.2,47.23,73400.0,40.064,40.064,39.9878,40.0132,73400.0
2010-07-08 10:45:00,47.22,47.29,47.21,47.28,57900.0,40.0047,40.064,39.9963,40.0556,57900.0
2010-07-08 10:50:00,47.27,47.28,47.18,47.21,41400.0,40.0471,40.0556,39.9708,39.9963,41400.0
2010-07-08 10:55:00,47.22,47.23,47.15,47.19,57900.0,40.0047,40.0132,39.9454,39.9793,57900.0
2010-07-08 11:00:00,47.18,47.18,47.04,47.08,64000.0,39.9708,39.9708,39.8522,39.8861,64000.0
2010-07-08 11:05:00,47.07,47.12,47.02,47.1,49600.0,39.8777,39.92,39.8353,39.9031,49600.0
2010-07-08 11:10:00,47.09,47.1,47.03,47.05,38500.0,39.8946,39.9031,39.8438,39.8607,38500.0
2010-07-08 11:15:00,47.04,47.13,47.03,47.13,45400.0,39.8522,39.9285,39.8438,39.9285,45400.0
2010-07-08 11:20:00,47.12,47.17,47.09,47.17,26000.0,39.92,39.9624,39.8946,39.9624,26000.0
2010-07-08 11:25:00,47.17,47.18,47.09,47.09,10300.0,39.9624,39.9708,39.8946,39.8946,10300.0
2010-07-08 11:30:00,47.07,47.11,47.06,47.07,9500.0,39.8777,39.9115,39.8692,39.8777,9500.0
2010-07-08 11:35:00,47.08,47.15,47.08,47.1,14200.0,39.8861,39.9454,39.8861,39.9031,14200.0
2010-07-08 11:40:00,47.09,47.13,47.01,47.01,31600.0,39.8946,39.9285,39.8268,39.8268,31600.0
2010-07-08 11:45:00,47.0,47.03,46.97,46.99,26300.0,39.8183,39.8438,39.7929,39.8099,26300.0
2010-07-08 11:50:00,46.99,46.99,46.9,46.93,10900.0,39.8099,39.8099,39.7336,39.759,10900.0
2010-07-08 11:55:00,46.93,46.98,46.92,46.98,9000.0,39.759,39.8014,39.7506,39.8014,9000.0
2010-07-08 12:00:00,46.96,46.99,46.93,46.99,29800.0,39.7845,39.8099,39.759,39.8099,29800.0
2010-07-08 12:05:00,46.99,47.05,46.98,47.03,50600.0,39.8099,39.8607,39.8014,39.8438,50600.0
2010-07-08 12:10:00,47.03,47.05,47.01,47.01,10700.0,39.8438,39.8607,39.8268,39.8268,10700.0
2010-07-08 12:15:00,47.0,47.06,46.98,47.06,13100.0,39.8183,39.8692,39.8014,39.8692,13100.0
2010-07-08 12:20:00,47.07,47.1,47.04,47.08,7200.0,39.8777,39.9031,39.8522,39.8861,7200.0
2010-07-08 12:25:00,47.08,47.12,47.07,47.09,7900.0,39.8861,39.92,39.8777,39.8946,7900.0
2010-07-08 12:30:00,47.08,47.09,47.03,47.03,6100.0,39.8861,39.8946,39.8438,39.8438,6100.0
2010-07-08 12:35:00,47.03,47.05,47.0,47.03,8700.0,39.8438,39.8607,39.8183,39.8438,8700.0
2010-07-08 12:40:00,47.03,47.03,46.98,47.02,10900.0,39.8438,39.8438,39.8014,39.8353,10900.0
2010-07-08 12:45:00,47.03,47.06,47.03,47.06,19600.0,39.8438,39.8692,39.8438,39.8692,19600.0
2010-07-08 12:50:00,47.06,47.08,47.04,47.07,19600.0,39.8692,39.8861,39.8522,39.8777,19600.0
2010-07-08 12:55:00,47.06,47.07,46.98,46.99,14600.0,39.8692,39.8777,39.8014,39.8099,14600.0
2010-07-08 13:00:00,47.0,47.04,47.0,47.04,6200.0,39.8183,39.8522,39.8183,39.8522,6200.0
2010-07-08 13:05:00,47.04,47.1,47.04,47.1,6500.0,39.8522,39.9031,39.8522,39.9031,6500.0
2010-07-08 13:10:00,47.12,47.13,47.1,47.12,3300.0,39.92,39.9285,39.9031,39.92,3300.0
2010-07-08 13:15:00,47.11,47.18,47.1,47.18,11100.0,39.9115,39.9708,39.9031,39.9708,11100.0
2010-07-08 13:20:00,47.18,47.22,47.17,47.2,11400.0,39.9708,40.0047,39.9624,39.9878,11400.0
2010-07-08 13:25:00,47.2,47.2,47.12,47.12,13900.0,39.9878,39.9878,39.92,39.92,13900.0
2010-07-08 13:30:00,47.12,47.16,47.11,47.12,3800.0,39.92,39.9539,39.9115,39.92,3800.0
2010-07-08 13:35:00,47.13,47.18,47.12,47.12,4200.0,39.9285,39.9708,39.92,39.92,4200.0
2010-07-08 13:40:00,47.13,47.14,47.1,47.14,5400.0,39.9285,39.937,39.9031,39.937,5400.0
2010-07-08 13:45:00,47.15,47.17,47.13,47.17,1400.0,39.9454,39.9624,39.9285,39.9624,1400.0
2010-07-08 13:50:00,47.18,47.18,47.06,47.07,11800.0,39.9708,39.9708,39.8692,39.8777,11800.0
2010-07-08 13:55:00,47.06,47.07,47.02,47.05,16600.0,39.8692,39.8777,39.8353,39.8607,16600.0
2010-07-08 14:00:00,47.06,47.1,47.03,47.08,6200.0,39.8692,39.9031,39.8438,39.8861,6200.0
2010-07-08 14:05:00,47.08,47.08,47.02,47.02,21100.0,39.8861,39.8861,39.8353,39.8353,21100.0
2010-07-08 14:10:00,47.02,47.02,46.95,46.99,9600.0,39.8353,39.8353,39.776,39.8099,9600.0
2010-07-08 14:15:00,46.98,46.98,46.88,46.94,19000.0,39.8014,39.8014,39.7167,39.7675,19000.0
2010-07-08 14:20:00,46.94,46.94,46.87,46.91,22000.0,39.7675,39.7675,39.7082,39.7421,22000.0
2010-07-08 14:25:00,46.9,47.0,46.9,46.98,25900.0,39.7336,39.8183,39.7336,39.8014,25900.0
2010-07-08 14:30:00,46.99,47.03,46.98,46.98,5500.0,39.8099,39.8438,39.8014,39.8014,5500.0
2010-07-08 14:35:00,46.96,46.99,46.95,46.99,57900.0,39.7845,39.8099,39.776,39.8099,57900.0
2010-07-08 14:40:00,46.99,47.08,46.98,47.05,19000.0,39.8099,39.8861,39.8014,39.8607,19000.0
2010-07-08 14:45:00,47.05,47.07,47.02,47.07,7600.0,39.8607,39.8777,39.8353,39.8777,7600.0
2010-07-08 14:50:00,47.08,47.08,47.04,47.08,10000.0,39.8861,39.8861,39.8522,39.8861,10000.0
2010-07-08 14:55:00,47.07,47.15,47.06,47.13,30700.0,39.8777,39.9454,39.8692,39.9285,30700.0
2010-07-08 15:00:00,47.12,47.12,47.02,47.08,66500.0,39.92,39.92,39.8353,39.8861,66500.0
2010-07-08 15:05:00,47.06,47.08,47.0,47.02,20800.0,39.8692,39.8861,39.8183,39.8353,20800.0
2010-07-08 15:10:00,47.0,47.04,46.99,47.01,19200.0,39.8183,39.8522,39.8099,39.8268,19200.0
2010-07-08 15:15:00,47.02,47.14,47.02,47.14,21900.0,39.8353,39.937,39.8353,39.937,21900.0
2010-07-08 15:20:00,47.13,47.22,47.13,47.22,24400.0,39.9285,40.0047,39.9285,40.0047,24400.0
2010-07-08 15:25:00,47.22,47.25,47.17,47.25,18600.0,40.0047,40.0301,39.9624,40.0301,18600.0
2010-07-08 15:30:00,47.25,47.34,47.25,47.28,23200.0,40.0301,40.1064,40.0301,40.0556,23200.0
2010-07-08 15:35:00,47.28,47.38,47.28,47.35,42500.0,40.0556,40.1403,40.0556,40.1149,42500.0
2010-07-08 15:40:00,47.35,47.39,47.31,47.39,43800.0,40.1149,40.1488,40.081,40.1488,43800.0
2010-07-08 15:45:00,47.4,47.43,47.33,47.34,65600.0,40.1572,40.1826,40.0979,40.1064,65600.0
2010-07-08 15:50:00,47.34,47.39,47.29,47.3,18600.0,40.1064,40.1488,40.064,40.0725,18600.0
2010-07-08 15:55:00,47.3,47.41,47.3,47.39,101600.0,40.0725,40.1657,40.0725,40.1488,101600.0
2010-07-09 09:30:00,47.45,47.47,47.33,47.41,48300.0,40.1996,40.2165,40.0979,40.1657,48300.0
2010-07-09 09:35:00,47.42,47.49,47.41,47.49,23700.0,40.1742,40.2335,40.1657,40.2335,23700.0
2010-07-09 09:40:00,47.5,47.54,47.45,47.49,18700.0,40.2419,40.2758,40.1996,40.2335,18700.0
2010-07-09 09:45:00,47.48,47.55,47.45,47.45,29400.0,40.225,40.2843,40.1996,40.1996,29400.0
2010-07-09 09:50:00,47.46,47.47,47.38,47.38,17900.0,40.2081,40.2165,40.1403,40.1403,17900.0
2010-07-09 09:55:00,47.38,47.5,47.38,47.45,28000.0,40.1403,40.2419,40.1403,40.1996,28000.0
2010-07-09 10:00:00,47.44,47.6,47.44,47.57,35500.0,40.1911,40.3267,40.1911,40.3013,35500.0
2010-07-09 10:05:00,47.59,47.59,47.45,47.46,19000.0,40.3182,40.3182,40.1996,40.2081,19000.0
2010-07-09 10:10:00,47.47,47.51,47.45,47.5,15500.0,40.2165,40.2504,40.1996,40.2419,15500.0
2010-07-09 10:15:00,47.51,47.57,47.48,47.56,7500.0,40.2504,40.3013,40.225,40.2928,7500.0
2010-07-09 10:20:00,47.56,47.62,47.53,47.62,11700.0,40.2928,40.3436,40.2674,40.3436,11700.0
2010-07-09 10:25:00,47.61,47.61,47.56,47.56,9900.0,40.3351,40.3351,40.2928,40.2928,9900.0
2010-07-09 10:30:00,47.57,47.58,47.53,47.56,14000.0,40.3013,40.3097,40.2674,40.2928,14000.0
2010-07-09 10:35:00,47.59,47.66,47.57,47.64,17600.0,40.3182,40.3775,40.3013,40.3606,17600.0
2010-07-09 10:40:00,47.63,47.69,47.61,47.61,18500.0,40.3521,40.4029,40.3351,40.3351,18500.0
2010-07-09 10:45:00,47.62,47.62,47.56,47.56,17000.0,40.3436,40.3436,40.2928,40.2928,17000.0
2010-07-09 10:50:00,47.56,47.59,47.55,47.59,2600.0,40.2928,40.3182,40.2843,40.3182,2600.0
2010-07-09 10:55:00,47.6,47.6,47.51,47.53,145800.0,40.3267,40.3267,40.2504,40.2674,145800.0
2010-07-09 11:00:00,47.53,47.55,47.51,47.55,6500.0,40.2674,40.2843,40.2504,40.2843,6500.0
2010-07-09 11:05:00,47.56,47.57,47.48,47.48,6500.0,40.2928,40.3013,40.225,40.225,6500.0
2010-07-09 11:10:00,47.47,47.49,47.43,47.43,11900.0,40.2165,40.2335,40.1826,40.1826,11900.0
2010-07-09 11:15:00,47.45,47.46,47.41,47.45,8900.0,40.1996,40.2081,40.1657,40.1996,8900.0
2010-07-09 11:20:00,47.46,47.48,47.45,47.45,4500.0,40.2081,40.225,40.1996,40.1996,4500.0
2010-07-09 11:25:00,47.44,47.46,47.4,47.46,6500.0,40.1911,40.2081,40.1572,40.2081,6500.0
2010-07-09 11:30:00,47.46,47.51,47.46,47.46,5300.0,40.2081,40.2504,40.2081,40.2081,5300.0
2010-07-09 11:35:00,47.46,47.53,47.46,47.52,7500.0,40.2081,40.2674,40.2081,40.2589,7500.0
2010-07-09 11:40:00,47.52,47.56,47.51,47.54,11500.0,40.2589,40.2928,40.2504,40.2758,11500.0
2010-07-09 11:45:00,47.54,47.54,47.48,47.48,3000.0,40.2758,40.2758,40.225,40.225,3000.0
2010-07-09 11:50:00,47.47,47.48,47.46,47.48,2300.0,40.2165,40.225,40.2081,40.225,2300.0
2010-07-09 11:55:00,47.49,47.51,47.45,47.45,11900.0,40.2335,40.2504,40.1996,40.1996,11900.0
2010-07-09 12:00:00,47.45,47.47,47.45,47.46,6800.0,40.1996,40.2165,40.1996,40.2081,6800.0
2010-07-09 12:05:00,47.47,47.52,47.46,47.5,11900.0,40.2165,40.2589,40.2081,40.2419,11900.0
2010-07-09 12:10:00,47.51,47.52,47.47,47.47,15200.0,40.2504,40.2589,40.2165,40.2165,15200.0
2010-07-09 12:15:00,47.47,47.5,47.45,47.5,9300.0,40.2165,40.2419,40.1996,40.2419,9300.0
2010-07-09 12:20:00,47.5,47.51,47.48,47.5,4800.0,40.2419,40.2504,40.225,40.2419,4800.0
2010-07-09 12:25:00,47.5,47.53,47.49,47.51,23500.0,40.2419,40.2674,40.2335,40.2504,23500.0
2010-07-09 12:30:00,47.49,47.5,47.43,47.46,9600.0,40.2335,40.2419,40.1826,40.2081,9600.0
2010-07-09 12:35:00,47.46,47.46,47.42,47.43,8800.0,40.2081,40.2081,40.1742,40.1826,8800.0
2010-07-09 12:40:00,47.44,47.46,47.43,47.44,10500.0,40.1911,40.2081,40.1826,40.1911,10500.0
2010-07-09 12:45:00,47.45,47.47,47.44,47.47,18900.0,40.1996,40.2165,40.1911,40.2165,18900.0
2010-07-09 12:50:00,47.48,47.51,47.47,47.48,4500.0,40.225,40.2504,40.2165,40.225,4500.0
2010-07-09 12:55:00,47.49,47.52,47.49,47.49,7000.0,40.2335,40.2589,40.2335,40.2335,7000.0
2010-07-09 13:00:00,47.46,47.51,47.46,47.5,17300.0,40.2081,40.2504,40.2081,40.2419,17300.0
2010-07-09 13:05:00,47.5,47.53,47.5,47.52,9200.0,40.2419,40.2674,40.2419,40.2589,9200.0
2010-07-09 13:10:00,47.53,47.53,47.46,47.49,11900.0,40.2674,40.2674,40.2081,40.2335,11900.0
2010-07-09 13:15:00,47.49,47.51,47.46,47.46,8000.0,40.2335,40.2504,40.2081,40.2081,8000.0
2010-07-09 13:20:00,47.47,47.49,47.43,47.43,13300.0,40.2165,40.2335,40.1826,40.1826,13300.0
2010-07-09 13:25:00,47.44,47.46,47.44,47.46,2600.0,40.1911,40.2081,40.1911,40.2081,2600.0
2010-07-09 13:30:00,47.44,47.49,47.43,47.48,6500.0,40.1911,40.2335,40.1826,40.225,6500.0
2010-07-09 13:35:00,47.47,47.51,47.46,47.49,21900.0,40.2165,40.2504,40.2081,40.2335,21900.0
2010-07-09 13:40:00,47.49,47.5,47.46,47.46,10900.0,40.2335,40.2419,40.2081,40.2081,10900.0
2010-07-09 13:45:00,47.47,47.49,47.43,47.49,10200.0,40.2165,40.2335,40.1826,40.2335,10200.0
2010-07-09 13:50:00,47.48,47.53,47.48,47.51,15400.0,40.225,40.2674,40.225,40.2504,15400.0
2010-07-09 13:55:00,47.51,47.52,47.5,47.5,9600.0,40.2504,40.2589,40.2419,40.2419,9600.0
2010-07-09 14:00:00,47.51,47.52,47.5,47.51,4300.0,40.2504,40.2589,40.2419,40.2504,4300.0
2010-07-09 14:05:00,47.52,47.54,47.48,47.48,8700.0,40.2589,40.2758,40.225,40.225,8700.0
2010-07-09 14:10:00,47.47,47.48,47.46,47.46,5900.0,40.2165,40.225,40.2081,40.2081,5900.0
2010-07-09 14:15:00,47.46,47.48,47.44,47.48,28300.0,40.2081,40.225,40.1911,40.225,28300.0
2010-07-09 14:20:00,47.49,47.51,47.46,47.5,6400.0,40.2335,40.2504,40.2081,40.2419,6400.0
2010-07-09 14:25:00,47.5,47.51,47.47,47.48,9700.0,40.2419,40.2504,40.2165,40.225,9700.0
2010-07-09 14:30:00,47.48,47.51,47.47,47.47,4400.0,40.225,40.2504,40.2165,40.2165,4400.0
2010-07-09 14:35:00,47.48,47.48,47.46,47.47,6400.0,40.225,40.225,40.2081,40.2165,6400.0
2010-07-09 14:40:00,47.48,47.55,47.48,47.51,13200.0,40.225,40.2843,40.225,40.2504,13200.0
2010-07-09 14:45:00,47.52,47.53,47.5,47.52,8700.0,40.2589,40.2674,40.2419,40.2589,8700.0
2010-07-09 14:50:00,47.52,47.59,47.52,47.57,18500.0,40.2589,40.3182,40.2589,40.3013,18500.0
2010-07-09 14:55:00,47.59,47.66,47.59,47.65,12200.0,40.3182,40.3775,40.3182,40.369,12200.0
2010-07-09 15:00:00,47.64,47.67,47.64,47.64,8000.0,40.3606,40.386,40.3606,40.3606,8000.0
2010-07-09 15:05:00,47.64,47.66,47.63,47.63,14600.0,40.3606,40.3775,40.3521,40.3521,14600.0
2010-07-09 15:10:00,47.63,47.71,47.63,47.69,9600.0,40.3521,40.4199,40.3521,40.4029,9600.0
2010-07-09 15:15:00,47.69,47.7,47.66,47.67,25400.0,40.4029,40.4114,40.3775,40.386,25400.0
2010-07-09 15:20:00,47.68,47.7,47.67,47.69,22600.0,40.3944,40.4114,40.386,40.4029,22600.0
2010-07-09 15:25:00,47.69,47.69,47.58,47.59,30000.0,40.4029,40.4029,40.3097,40.3182,30000.0
2010-07-09 15:30:00,47.6,47.61,47.57,47.6,15800.0,40.3267,40.3351,40.3013,40.3267,15800.0
2010-07-09 15:35:00,47.61,47.69,47.61,47.68,13500.0,40.3351,40.4029,40.3351,40.3944,13500.0
2010-07-09 15:40:00,47.68,47.72,47.67,47.7,23900.0,40.3944,40.4283,40.386,40.4114,23900.0
2010-07-09 15:45:00,47.72,47.73,47.66,47.69,21600.0,40.4283,40.4368,40.3775,40.4029,21600.0
2010-07-09 15:50:00,47.71,47.73,47.68,47.72,24200.0,40.4199,40.4368,40.3944,40.4283,24200.0
2010-07-09 15:55:00,47.72,47.74,47.71,47.74,115600.0,40.4283,40.4453,40.4199,40.4453,115600.0
2010-07-12 09:30:00,47.66,47.69,47.59,47.69,44100.0,40.3775,40.4029,40.3182,40.4029,44100.0
2010-07-12 09:35:00,47.69,47.78,47.69,47.77,39200.0,40.4029,40.4792,40.4029,40.4707,39200.0
2010-07-12 09:40:00,47.78,47.87,47.78,47.87,9800.0,40.4792,40.5554,40.4792,40.5554,9800.0
2010-07-12 09:45:00,47.87,47.96,47.87,47.91,22700.0,40.5554,40.6317,40.5554,40.5893,22700.0
2010-07-12 09:50:00,47.92,47.92,47.82,47.83,15900.0,40.5978,40.5978,40.5131,40.5215,15900.0
2010-07-12 09:55:00,47.83,47.9,47.81,47.9,9200.0,40.5215,40.5808,40.5046,40.5808,9200.0
2010-07-12 10:00:00,47.9,47.92,47.89,47.91,24800.0,40.5808,40.5978,40.5724,40.5893,24800.0
2010-07-12 10:05:00,47.91,47.91,47.81,47.81,13600.0,40.5893,40.5893,40.5046,40.5046,13600.0
2010-07-12 10:10:00,47.8,47.8,47.76,47.77,18500.0,40.4961,40.4961,40.4622,40.4707,18500.0
2010-07-12 10:15:00,47.76,47.81,47.76,47.8,16400.0,40.4622,40.5046,40.4622,40.4961,16400.0
2010-07-12 10:20:00,47.81,47.81,47.68,47.69,8500.0,40.5046,40.5046,40.3944,40.4029,8500.0
2010-07-12 10:25:00,47.69,47.71,47.66,47.66,21300.0,40.4029,40.4199,40.3775,40.3775,21300.0
2010-07-12 10:30:00,47.64,47.67,47.63,47.65,17200.0,40.3606,40.386,40.3521,40.369,17200.0
2010-07-12 10:35:00,47.66,47.71,47.66,47.71,2900.0,40.3775,40.4199,40.3775,40.4199,2900.0
2010-07-12 10:40:00,47.7,47.72,47.6,47.62,11200.0,40.4114,40.4283,40.3267,40.3436,11200.0
2010-07-12 10:45:00,47.62,47.64,47.6,47.62,10800.0,40.3436,40.3606,40.3267,40.3436,10800.0
2010-07-12 10:50:00,47.61,47.63,47.59,47.59,8400.0,40.3351,40.3521,40.3182,40.3182,8400.0
2010-07-12 10:55:00,47.58,47.61,47.57,47.61,10700.0,40.3097,40.3351,40.3013,40.3351,10700.0
2010-07-12 11:00:00,47.61,47.61,47.48,47.51,22100.0,40.3351,40.3351,40.225,40.2504,22100.0
2010-07-12 11:05:00,47.51,47.51,47.43,47.44,20100.0,40.2504,40.2504,40.1826,40.1911,20100.0
2010-07-12 11:10:00,47.43,47.53,47.41,47.53,20000.0,40.1826,40.2674,40.1657,40.2674,20000.0
2010-07-12 11:15:00,47.52,47.53,47.5,47.52,5000.0,40.2589,40.2674,40.2419,40.2589,5000.0
2010-07-12 11:20:00,47.51,47.52,47.47,47.52,19000.0,40.2504,40.2589,40.2165,40.2589,19000.0
2010-07-12 11:25:00,47.52,47.54,47.51,47.51,69400.0,40.2589,40.2758,40.2504,40.2504,69400.0
2010-07-12 11:30:00,47.51,47.56,47.5,47.55,62600.0,40.2504,40.2928,40.2419,40.2843,62600.0
2010-07-12 11:35:00,47.54,47.54,47.51,47.51,14900.0,40.2758,40.2758,40.2504,40.2504,14900.0
2010-07-12 11:40:00,47.52,47.54,47.49,47.54,44800.0,40.2589,40.2758,40.2335,40.2758,44800.0
2010-07-12 11:45:00,47.53,47.54,47.51,47.51,15200.0,40.2674,40.2758,40.2504,40.2504,15200.0
2010-07-12 11:50:00,47.49,47.54,47.47,47.53,11700.0,40.2335,40.2758,40.2165,40.2674,11700.0
2010-07-12 11:55:00,47.52,47.52,47.48,47.49,5700.0,40.2589,40.2589,40.225,40.2335,5700.0
2010-07-12 12:00:00,47.49,47.56,47.49,47.54,13700.0,40.2335,40.2928,40.2335,40.2758,13700.0
2010-07-12 12:05:00,47.54,47.61,47.54,47.61,3600.0,40.2758,40.3351,40.2758,40.3351,3600.0
2010-07-12 12:10:00,47.61,47.66,47.6,47.64,9000.0,40.3351,40.3775,40.3267,40.3606,9000.0
2010-07-12 12:15:00,47.65,47.65,47.63,47.64,5200.0,40.369,40.369,40.3521,40.3606,5200.0
2010-07-12 12:20:00,47.65,47.65,47.6,47.61,6700.0,40.369,40.369,40.3267,40.3351,6700.0
2010-07-12 12:25:00,47.61,47.61,47.58,47.58,3400.0,40.3351,40.3351,40.3097,40.3097,3400.0
2010-07-12 12:30:00,47.57,47.58,47.55,47.58,38300.0,40.3013,40.3097,40.2843,40.3097,38300.0
2010-07-12 12:35:00,47.58,47.67,47.58,47.67,9100.0,40.3097,40.386,40.3097,40.386,9100.0
2010-07-12 12:40:00,47.68,47.69,47.65,47.66,4500.0,40.3944,40.4029,40.369,40.3775,4500.0
2010-07-12 12:45:00,47.65,47.66,47.6,47.61,13400.0,40.369,40.3775,40.3267,40.3351,13400.0
2010-07-12 12:50:00,47.61,47.66,47.6,47.65,7400.0,40.3351,40.3775,40.3267,40.369,7400.0
2010-07-12 12:55:00,47.65,47.65,47.54,47.54,25600.0,40.369,40.369,40.2758,40.2758,25600.0
2010-07-12 13:00:00,47.53,47.56,47.52,47.56,9700.0,40.2674,40.2928,40.2589,40.2928,9700.0
2010-07-12 13:05:00,47.56,47.61,47.54,47.61,10400.0,40.2928,40.3351,40.2758,40.3351,10400.0
2010-07-12 13:10:00,47.6,47.64,47.59,47.62,10100.0,40.3267,40.3606,40.3182,40.3436,10100.0
2010-07-12 13:15:00,47.63,47.71,47.63,47.69,14900.0,40.3521,40.4199,40.3521,40.4029,14900.0
2010-07-12 13:20:00,47.69,47.69,47.66,47.67,13000.0,40.4029,40.4029,40.3775,40.386,13000.0
2010-07-12 13:25:00,47.67,47.7,47.67,47.7,2400.0,40.386,40.4114,40.386,40.4114,2400.0
2010-07-12 13:30:00,47.69,47.72,47.68,47.72,8100.0,40.4029,40.4283,40.3944,40.4283,8100.0
2010-07-12 13:35:00,47.72,47.72,47.68,47.7,12000.0,40.4283,40.4283,40.3944,40.4114,12000.0
2010-07-12 13:40:00,47.71,47.71,47.63,47.64,8400.0,40.4199,40.4199,40.3521,40.3606,8400.0
2010-07-12 13:45:00,47.64,47.67,47.64,47.67,1500.0,40.3606,40.386,40.3606,40.386,1500.0
2010-07-12 13:50:00,47.66,47.74,47.66,47.74,4600.0,40.3775,40.4453,40.3775,40.4453,4600.0
2010-07-12 13:55:00,47.75,47.75,47.73,47.75,2500.0,40.4537,40.4537,40.4368,40.4537,2500.0
2010-07-12 14:00:00,47.74,47.75,47.73,47.73,2800.0,40.4453,40.4537,40.4368,40.4368,2800.0
2010-07-12 14:05:00,47.74,47.74,47.67,47.69,4000.0,40.4453,40.4453,40.386,40.4029,4000.0
2010-07-12 14:10:00,47.68,47.69,47.66,47.68,1300.0,40.3944,40.4029,40.3775,40.3944,1300.0
2010-07-12 14:15:00,47.68,47.71,47.61,47.61,11400.0,40.3944,40.4199,40.3351,40.3351,11400.0
2010-07-12 14:20:00,47.62,47.64,47.62,47.63,5300.0,40.3436,40.3606,40.3436,40.3521,5300.0
2010-07-12 14:25:00,47.62,47.63,47.6,47.63,5100.0,40.3436,40.3521,40.3267,40.3521,5100.0
2010-07-12 14:30:00,47.64,47.64,47.59,47.6,7600.0,40.3606,40.3606,40.3182,40.3267,7600.0
2010-07-12 14:35:00,47.59,47.66,47.59,47.65,7800.0,40.3182,40.3775,40.3182,40.369,7800.0
2010-07-12 14:40:00,47.64,47.72,47.64,47.71,21100.0,40.3606,40.4283,40.3606,40.4199,21100.0
2010-07-12 14:45:00,47.71,47.73,47.69,47.73,6100.0,40.4199,40.4368,40.4029,40.4368,6100.0
2010-07-12 14:50:00,47.72,47.73,47.65,47.65,20600.0,40.4283,40.4368,40.369,40.369,20600.0
2010-07-12 14:55:00,47.64,47.71,47.64,47.67,7500.0,40.3606,40.4199,40.3606,40.386,7500.0
2010-07-12 15:00:00,47.68,47.69,47.62,47.64,24600.0,40.3944,40.4029,40.3436,40.3606,24600.0
2010-07-12 15:05:00,47.65,47.65,47.58,47.6,6600.0,40.369,40.369,40.3097,40.3267,6600.0
2010-07-12 15:10:00,47.61,47.68,47.58,47.66,10200.0,40.3351,40.3944,40.3097,40.3775,10200.0
2010-07-12 15:15:00,47.69,47.7,47.62,47.68,21600.0,40.4029,40.4114,40.3436,40.3944,21600.0
2010-07-12 15:20:00,47.66,47.71,47.66,47.7,19200.0,40.3775,40.4199,40.3775,40.4114,19200.0
2010-07-12 15:25:00,47.71,47.71,47.67,47.7,13200.0,40.4199,40.4199,40.386,40.4114,13200.0
2010-07-12 15:30:00,47.71,47.73,47.67,47.69,13700.0,40.4199,40.4368,40.386,40.4029,13700.0
2010-07-12 15:35:00,47.69,47.73,47.65,47.72,44700.0,40.4029,40.4368,40.369,40.4283,44700.0
2010-07-12 15:40:00,47.72,47.76,47.72,47.73,13600.0,40.4283,40.4622,40.4283,40.4368,13600.0
2010-07-12 15:45:00,47.73,47.76,47.69,47.69,12600.0,40.4368,40.4622,40.4029,40.4029,12600.0
2010-07-12 15:50:00,47.69,47.69,47.66,47.69,11500.0,40.4029,40.4029,40.3775,40.4029,11500.0
2010-07-12 15:55:00,47.7,47.73,47.68,47.72,32800.0,40.4114,40.4368,40.3944,40.4283,32800.0
2010-07-13 09:30:00,48.21,48.26,48.15,48.16,45200.0,40.8435,40.8858,40.7926,40.8011,45200.0
2010-07-13 09:35:00,48.16,48.28,48.16,48.26,26900.0,40.8011,40.9028,40.8011,40.8858,26900.0
2010-07-13 09:40:00,48.27,48.3,48.14,48.19,21400.0,40.8943,40.9197,40.7842,40.8265,21400.0
2010-07-13 09:45:00,48.17,48.18,48.08,48.09,30800.0,40.8096,40.818,40.7333,40.7418,30800.0
2010-07-13 09:50:00,48.08,48.2,48.07,48.16,50600.0,40.7333,40.835,40.7249,40.8011,50600.0
2010-07-13 09:55:00,48.14,48.2,48.13,48.18,28600.0,40.7842,40.835,40.7757,40.818,28600.0
2010-07-13 10:00:00,48.2,48.33,48.2,48.3,24400.0,40.835,40.9451,40.835,40.9197,24400.0
2010-07-13 10:05:00,48.3,48.38,48.29,48.31,11900.0,40.9197,40.9875,40.9112,40.9282,11900.0
2010-07-13 10:10:00,48.3,48.3,48.26,48.29,6200.0,40.9197,40.9197,40.8858,40.9112,6200.0
2010-07-13 10:15:00,48.28,48.3,48.27,48.29,54100.0,40.9028,40.9197,40.8943,40.9112,54100.0
2010-07-13 10:20:00,48.29,48.32,48.27,48.27,10900.0,40.9112,40.9367,40.8943,40.8943,10900.0
2010-07-13 10:25:00,48.27,48.3,48.26,48.29,8600.0,40.8943,40.9197,40.8858,40.9112,8600.0
2010-07-13 10:30:00,48.3,48.3,48.21,48.22,11700.0,40.9197,40.9197,40.8435,40.8519,11700.0
2010-07-13 10:35:00,48.21,48.23,48.19,48.23,4100.0,40.8435,40.8604,40.8265,40.8604,4100.0
2010-07-13 10:40:00,48.22,48.23,48.17,48.2,57400.0,40.8519,40.8604,40.8096,40.835,57400.0
2010-07-13 10:45:00,48.2,48.22,48.16,48.21,86600.0,40.835,40.8519,40.8011,40.8435,86600.0
2010-07-13 10:50:00,48.2,48.27,48.2,48.25,14500.0,40.835,40.8943,40.835,40.8773,14500.0
2010-07-13 10:55:00,48.26,48.26,48.21,48.22,32700.0,40.8858,40.8858,40.8435,40.8519,32700.0
2010-07-13 11:00:00,48.21,48.26,48.21,48.25,33700.0,40.8435,40.8858,40.8435,40.8773,33700.0
2010-07-13 11:05:00,48.25,48.33,48.25,48.32,7500.0,40.8773,40.9451,40.8773,40.9367,7500.0
2010-07-13 11:10:00,48.32,48.36,48.31,48.35,50100.0,40.9367,40.9705,40.9282,40.9621,50100.0
2010-07-13 11:15:00,48.35,48.35,48.31,48.32,26900.0,40.9621,40.9621,40.9282,40.9367,26900.0
2010-07-13 11:20:00,48.32,48.32,48.28,48.32,21300.0,40.9367,40.9367,40.9028,40.9367,21300.0
2010-07-13 11:25:00,48.32,48.37,48.32,48.35,67600.0,40.9367,40.979,40.9367,40.9621,67600.0
2010-07-13 11:30:00,48.35,48.46,48.34,48.45,19900.0,40.9621,41.0553,40.9536,41.0468,19900.0
2010-07-13 11:35:00,48.45,48.53,48.44,48.5,18700.0,41.0468,41.1146,41.0383,41.0891,18700.0
2010-07-13 11:40:00,48.51,48.51,48.48,48.48,2600.0,41.0976,41.0976,41.0722,41.0722,2600.0
2010-07-13 11:45:00,48.51,48.51,48.47,48.47,9800.0,41.0976,41.0976,41.0637,41.0637,9800.0
2010-07-13 11:50:00,48.44,48.47,48.42,48.43,14000.0,41.0383,41.0637,41.0214,41.0298,14000.0
2010-07-13 11:55:00,48.43,48.44,48.39,48.42,26500.0,41.0298,41.0383,40.996,41.0214,26500.0
2010-07-13 12:00:00,48.41,48.44,48.4,48.4,14200.0,41.0129,41.0383,41.0044,41.0044,14200.0
2010-07-13 12:05:00,48.4,48.43,48.39,48.41,12500.0,41.0044,41.0298,40.996,41.0129,12500.0
2010-07-13 12:10:00,48.42,48.45,48.42,48.43,28900.0,41.0214,41.0468,41.0214,41.0298,28900.0
2010-07-13 12:15:00,48.43,48.45,48.43,48.45,12800.0,41.0298,41.0468,41.0298,41.0468,12800.0
2010-07-13 12:20:00,48.45,48.45,48.39,48.43,22600.0,41.0468,41.0468,40.996,41.0298,22600.0
2010-07-13 12:25:00,48.43,48.49,48.42,48.49,9700.0,41.0298,41.0807,41.0214,41.0807,9700.0
2010-07-13 12:30:00,48.49,48.51,48.49,48.5,8500.0,41.0807,41.0976,41.0807,41.0891,8500.0
2010-07-13 12:35:00,48.49,48.51,48.49,48.49,2800.0,41.0807,41.0976,41.0807,41.0807,2800.0
2010-07-13 12:40:00,48.47,48.48,48.45,48.45,7500.0,41.0637,41.0722,41.0468,41.0468,7500.0
2010-07-13 12:45:00,48.44,48.44,48.41,48.44,9200.0,41.0383,41.0383,41.0129,41.0383,9200.0
2010-07-13 12:50:00,48.43,48.46,48.43,48.45,4600.0,41.0298,41.0553,41.0298,41.0468,4600.0
2010-07-13 12:55:00,48.46,48.49,48.42,48.42,11300.0,41.0553,41.0807,41.0214,41.0214,11300.0
2010-07-13 13:00:00,48.42,48.5,48.42,48.49,17800.0,41.0214,41.0891,41.0214,41.0807,17800.0
2010-07-13 13:05:00,48.48,48.49,48.47,48.49,8500.0,41.0722,41.0807,41.0637,41.0807,8500.0
2010-07-13 13:10:00,48.48,48.48,48.39,48.4,7200.0,41.0722,41.0722,40.996,41.0044,7200.0
2010-07-13 13:15:00,48.39,48.39,48.33,48.36,20700.0,40.996,40.996,40.9451,40.9705,20700.0
2010-07-13 13:20:00,48.34,48.38,48.33,48.35,26900.0,40.9536,40.9875,40.9451,40.9621,26900.0
2010-07-13 13:25:00,48.36,48.37,48.3,48.34,16100.0,40.9705,40.979,40.9197,40.9536,16100.0
2010-07-13 13:30:00,48.35,48.39,48.35,48.38,12400.0,40.9621,40.996,40.9621,40.9875,12400.0
2010-07-13 13:35:00,48.38,48.41,48.33,48.41,18300.0,40.9875,41.0129,40.9451,41.0129,18300.0
2010-07-13 13:40:00,48.41,48.41,48.37,48.39,16400.0,41.0129,41.0129,40.979,40.996,16400.0
2010-07-13 13:45:00,48.39,48.42,48.36,48.36,19200.0,40.996,41.0214,40.9705,40.9705,19200.0
2010-07-13 13:50:00,48.36,48.36,48.31,48.31,160700.0,40.9705,40.9705,40.9282,40.9282,160700.0
2010-07-13 13:55:00,48.31,48.36,48.31,48.35,202100.0,40.9282,40.9705,40.9282,40.9621,202100.0
2010-07-13 14:00:00,48.35,48.44,48.34,48.43,77700.0,40.9621,41.0383,40.9536,41.0298,77700.0
2010-07-13 14:05:00,48.43,48.45,48.42,48.43,141000.0,41.0298,41.0468,41.0214,41.0298,141000.0
2010-07-13 14:10:00,48.42,48.45,48.42,48.45,10300.0,41.0214,41.0468,41.0214,41.0468,10300.0
2010-07-13 14:15:00,48.48,48.49,48.46,48.48,6500.0,41.0722,41.0807,41.0553,41.0722,6500.0
2010-07-13 14:20:00,48.48,48.48,48.42,48.43,9000.0,41.0722,41.0722,41.0214,41.0298,9000.0
2010-07-13 14:25:00,48.43,48.47,48.4,48.42,12200.0,41.0298,41.0637,41.0044,41.0214,12200.0
2010-07-13 14:30:00,48.42,48.48,48.42,48.46,12300.0,41.0214,41.0722,41.0214,41.0553,12300.0
2010-07-13 14:35:00,48.47,48.51,48.47,48.5,10400.0,41.0637,41.0976,41.0637,41.0891,10400.0
2010-07-13 14:40:00,48.5,48.51,48.48,48.48,14000.0,41.0891,41.0976,41.0722,41.0722,14000.0
2010-07-13 14:45:00,48.49,48.51,48.48,48.51,10200.0,41.0807,41.0976,41.0722,41.0976,10200.0
2010-07-13 14:50:00,48.52,48.52,48.48,48.49,10000.0,41.1061,41.1061,41.0722,41.0807,10000.0
2010-07-13 14:55:00,48.49,48.52,48.47,48.52,8700.0,41.0807,41.1061,41.0637,41.1061,8700.0
2010-07-13 15:00:00,48.53,48.61,48.53,48.59,29700.0,41.1146,41.1823,41.1146,41.1654,29700.0
2010-07-13 15:05:00,48.59,48.61,48.57,48.57,77300.0,41.1654,41.1823,41.1485,41.1485,77300.0
2010-07-13 15:10:00,48.57,48.6,48.56,48.6,83800.0,41.1485,41.1739,41.14,41.1739,83800.0
2010-07-13 15:15:00,48.6,48.63,48.59,48.62,40700.0,41.1739,41.1993,41.1654,41.1908,40700.0
2010-07-13 15:20:00,48.62,48.62,48.55,48.56,30800.0,41.1908,41.1908,41.1315,41.14,30800.0
2010-07-13 15:25:00,48.55,48.62,48.55,48.62,16300.0,41.1315,41.1908,41.1315,41.1908,16300.0
2010-07-13 15:30:00,48.62,48.63,48.56,48.58,35300.0,41.1908,41.1993,41.14,41.1569,35300.0
2010-07-13 15:35:00,48.58,48.61,48.58,48.61,34500.0,41.1569,41.1823,41.1569,41.1823,34500.0
2010-07-13 15:40:00,48.61,48.64,48.59,48.6,44200.0,41.1823,41.2078,41.1654,41.1739,44200.0
2010-07-13 15:45:00,48.61,48.67,48.6,48.61,52600.0,41.1823,41.2332,41.1739,41.1823,52600.0
2010-07-13 15:50:00,48.61,48.63,48.49,48.49,66900.0,41.1823,41.1993,41.0807,41.0807,66900.0
2010-07-13 15:55:00,48.49,48.52,48.46,48.48,70300.0,41.0807,41.1061,41.0553,41.0722,70300.0
2010-07-13 16:00:00,48.46,48.46,48.45,48.46,8000.0,41.0553,41.0553,41.0468,41.0553,8000.0
2010-07-13 16:05:00,48.46,48.46,48.46,48.46,0.0,41.0553,41.0553,41.0553,41.0553,0.0
2010-07-13 16:10:00,48.45,48.45,48.45,48.45,100.0,41.0468,41.0468,41.0468,41.0468,100.0
2010-07-14 09:30:00,48.35,48.46,48.35,48.43,65700.0,40.9621,41.0553,40.9621,41.0298,65700.0
2010-07-14 09:35:00,48.44,48.47,48.38,48.38,29300.0,41.0383,41.0637,40.9875,40.9875,29300.0
2010-07-14 09:40:00,48.38,48.44,48.35,48.43,16600.0,40.9875,41.0383,40.9621,41.0298,16600.0
2010-07-14 09:45:00,48.41,48.5,48.39,48.48,14200.0,41.0129,41.0891,40.996,41.0722,14200.0
2010-07-14 09:50:00,48.48,48.49,48.37,48.38,27900.0,41.0722,41.0807,40.979,40.9875,27900.0
2010-07-14 09:55:00,48.4,48.42,48.36,48.38,32600.0,41.0044,41.0214,40.9705,40.9875,32600.0
2010-07-14 10:00:00,48.38,48.38,48.27,48.35,38000.0,40.9875,40.9875,40.8943,40.9621,38000.0
2010-07-14 10:05:00,48.36,48.43,48.35,48.43,10000.0,40.9705,41.0298,40.9621,41.0298,10000.0
2010-07-14 10:10:00,48.42,48.48,48.41,48.46,16700.0,41.0214,41.0722,41.0129,41.0553,16700.0
2010-07-14 10:15:00,48.46,48.48,48.42,48.48,14300.0,41.0553,41.0722,41.0214,41.0722,14300.0
2010-07-14 10:20:00,48.47,48.57,48.47,48.57,24600.0,41.0637,41.1485,41.0637,41.1485,24600.0
2010-07-14 10:25:00,48.57,48.59,48.52,48.52,11700.0,41.1485,41.1654,41.1061,41.1061,11700.0
2010-07-14 10:30:00,48.53,48.59,48.51,48.57,33800.0,41.1146,41.1654,41.0976,41.1485,33800.0
2010-07-14 10:35:00,48.57,48.57,48.49,48.49,6800.0,41.1485,41.1485,41.0807,41.0807,6800.0
2010-07-14 10:40:00,48.49,48.52,48.48,48.51,14300.0,41.0807,41.1061,41.0722,41.0976,14300.0
2010-07-14 10:45:00,48.53,48.61,48.52,48.56,20800.0,41.1146,41.1823,41.1061,41.14,20800.0
2010-07-14 10:50:00,48.56,48.59,48.51,48.51,16800.0,41.14,41.1654,41.0976,41.0976,16800.0
2010-07-14 10:55:00,48.51,48.56,48.49,48.56,40100.0,41.0976,41.14,41.0807,41.14,40100.0
2010-07-14 11:00:00,48.56,48.63,48.53,48.62,21200.0,41.14,41.1993,41.1146,41.1908,21200.0
2010-07-14 11:05:00,48.62,48.62,48.58,48.6,15400.0,41.1908,41.1908,41.1569,41.1739,15400.0
2010-07-14 11:10:00,48.59,48.62,48.56,48.62,11200.0,41.1654,41.1908,41.14,41.1908,11200.0
2010-07-14 11:15:00,48.62,48.69,48.62,48.69,20400.0,41.1908,41.2501,41.1908,41.2501,20400.0
2010-07-14 11:20:00,48.69,48.72,48.66,48.71,21700.0,41.2501,41.2755,41.2247,41.2671,21700.0
2010-07-14 11:25:00,48.7,48.7,48.65,48.67,8600.0,41.2586,41.2586,41.2162,41.2332,8600.0
2010-07-14 11:30:00,48.68,48.74,48.68,48.73,81500.0,41.2416,41.2925,41.2416,41.284,81500.0
2010-07-14 11:35:00,48.72,48.72,48.68,48.72,12600.0,41.2755,41.2755,41.2416,41.2755,12600.0
2010-07-14 11:40:00,48.71,48.74,48.69,48.74,15500.0,41.2671,41.2925,41.2501,41.2925,15500.0
2010-07-14 11:45:00,48.74,48.79,48.73,48.78,17000.0,41.2925,41.3348,41.284,41.3264,17000.0
2010-07-14 11:50:00,48.78,48.78,48.76,48.77,11600.0,41.3264,41.3264,41.3094,41.3179,11600.0
2010-07-14 11:55:00,48.76,48.78,48.73,48.73,6900.0,41.3094,41.3264,41.284,41.284,6900.0
2010-07-14 12:00:00,48.72,48.72,48.69,48.69,9500.0,41.2755,41.2755,41.2501,41.2501,9500.0
2010-07-14 12:05:00,48.69,48.73,48.69,48.71,4700.0,41.2501,41.284,41.2501,41.2671,4700.0
2010-07-14 12:10:00,48.71,48.72,48.68,48.69,12100.0,41.2671,41.2755,41.2416,41.2501,12100.0
2010-07-14 12:15:00,48.68,48.72,48.68,48.72,6500.0,41.2416,41.2755,41.2416,41.2755,6500.0
2010-07-14 12:20:00,48.72,48.72,48.7,48.72,6300.0,41.2755,41.2755,41.2586,41.2755,6300.0
2010-07-14 12:25:00,48.72,48.72,48.71,48.72,12800.0,41.2755,41.2755,41.2671,41.2755,12800.0
2010-07-14 12:30:00,48.72,48.75,48.71,48.73,5400.0,41.2755,41.3009,41.2671,41.284,5400.0
2010-07-14 12:35:00,48.73,48.74,48.73,48.73,4500.0,41.284,41.2925,41.284,41.284,4500.0
2010-07-14 12:40:00,48.72,48.73,48.72,48.73,5300.0,41.2755,41.284,41.2755,41.284,5300.0
2010-07-14 12:45:00,48.72,48.74,48.71,48.71,9800.0,41.2755,41.2925,41.2671,41.2671,9800.0
2010-07-14 12:50:00,48.7,48.7,48.65,48.66,10100.0,41.2586,41.2586,41.2162,41.2247,10100.0
2010-07-14 12:55:00,48.65,48.66,48.64,48.66,20200.0,41.2162,41.2247,41.2078,41.2247,20200.0
2010-07-14 13:00:00,48.66,48.67,48.63,48.64,18400.0,41.2247,41.2332,41.1993,41.2078,18400.0
2010-07-14 13:05:00,48.63,48.64,48.62,48.63,19800.0,41.1993,41.2078,41.1908,41.1993,19800.0
2010-07-14 13:10:00,48.62,48.67,48.62,48.65,11700.0,41.1908,41.2332,41.1908,41.2162,11700.0
2010-07-14 13:15:00,48.65,48.67,48.65,48.67,18800.0,41.2162,41.2332,41.2162,41.2332,18800.0
2010-07-14 13:20:00,48.66,48.7,48.64,48.64,11600.0,41.2247,41.2586,41.2078,41.2078,11600.0
2010-07-14 13:25:00,48.65,48.67,48.64,48.65,7800.0,41.2162,41.2332,41.2078,41.2162,7800.0
2010-07-14 13:30:00,48.66,48.69,48.66,48.67,14900.0,41.2247,41.2501,41.2247,41.2332,14900.0
2010-07-14 13:35:00,48.67,48.67,48.63,48.63,16300.0,41.2332,41.2332,41.1993,41.1993,16300.0
2010-07-14 13:40:00,48.63,48.64,48.58,48.58,9500.0,41.1993,41.2078,41.1569,41.1569,9500.0
2010-07-14 13:45:00,48.58,48.59,48.55,48.56,14300.0,41.1569,41.1654,41.1315,41.14,14300.0
2010-07-14 13:50:00,48.55,48.55,48.47,48.47,16200.0,41.1315,41.1315,41.0637,41.0637,16200.0
2010-07-14 13:55:00,48.49,48.53,48.49,48.52,10900.0,41.0807,41.1146,41.0807,41.1061,10900.0
2010-07-14 14:00:00,48.52,48.53,48.42,48.47,60800.0,41.1061,41.1146,41.0214,41.0637,60800.0
2010-07-14 14:05:00,48.48,48.49,48.36,48.42,47000.0,41.0722,41.0807,40.9705,41.0214,47000.0
2010-07-14 14:10:00,48.43,48.46,48.34,48.37,26000.0,41.0298,41.0553,40.9536,40.979,26000.0
2010-07-14 14:15:00,48.35,48.43,48.35,48.4,41800.0,40.9621,41.0298,40.9621,41.0044,41800.0
2010-07-14 14:20:00,48.39,48.42,48.31,48.31,24400.0,40.996,41.0214,40.9282,40.9282,24400.0
2010-07-14 14:25:00,48.29,48.35,48.27,48.33,32300.0,40.9112,40.9621,40.8943,40.9451,32300.0
2010-07-14 14:30:00,48.33,48.4,48.3,48.37,16600.0,40.9451,41.0044,40.9197,40.979,16600.0
2010-07-14 14:35:00,48.38,48.42,48.38,48.38,7100.0,40.9875,41.0214,40.9875,40.9875,7100.0
2010-07-14 14:40:00,48.38,48.41,48.37,48.38,8600.0,40.9875,41.0129,40.979,40.9875,8600.0
2010-07-14 14:45:00,48.38,48.44,48.36,48.42,19000.0,40.9875,41.0383,40.9705,41.0214,19000.0
2010-07-14 14:50:00,48.43,48.45,48.4,48.42,14200.0,41.0298,41.0468,41.0044,41.0214,14200.0
2010-07-14 14:55:00,48.42,48.47,48.42,48.45,21500.0,41.0214,41.0637,41.0214,41.0468,21500.0
2010-07-14 15:00:00,48.47,48.52,48.47,48.51,14100.0,41.0637,41.1061,41.0637,41.0976,14100.0
2010-07-14 15:05:00,48.51,48.51,48.42,48.44,25100.0,41.0976,41.0976,41.0214,41.0383,25100.0
2010-07-14 15:10:00,48.45,48.45,48.41,48.42,21800.0,41.0468,41.0468,41.0129,41.0214,21800.0
2010-07-14 15:15:00,48.42,48.54,48.42,48.51,27800.0,41.0214,41.123,41.0214,41.0976,27800.0
2010-07-14 15:20:00,48.51,48.54,48.5,48.53,23200.0,41.0976,41.123,41.0891,41.1146,23200.0
2010-07-14 15:25:00,48.54,48.6,48.53,48.53,35000.0,41.123,41.1739,41.1146,41.1146,35000.0
2010-07-14 15:30:00,48.53,48.55,48.48,48.52,50300.0,41.1146,41.1315,41.0722,41.1061,50300.0
2010-07-14 15:35:00,48.51,48.52,48.47,48.47,30900.0,41.0976,41.1061,41.0637,41.0637,30900.0
2010-07-14 15:40:00,48.48,48.48,48.38,48.4,34300.0,41.0722,41.0722,40.9875,41.0044,34300.0
2010-07-14 15:45:00,48.4,48.51,48.39,48.51,56800.0,41.0044,41.0976,40.996,41.0976,56800.0
2010-07-14 15:50:00,48.52,48.55,48.47,48.54,51000.0,41.1061,41.1315,41.0637,41.123,51000.0
2010-07-14 15:55:00,48.53,48.59,48.52,48.57,95400.0,41.1146,41.1654,41.1061,41.1485,95400.0
2010-07-15 09:30:00,48.5,48.56,48.43,48.46,72500.0,41.0891,41.14,41.0298,41.0553,72500.0
2010-07-15 09:35:00,48.47,48.53,48.42,48.45,67100.0,41.0637,41.1146,41.0214,41.0468,67100.0
2010-07-15 09:40:00,48.42,48.45,48.38,48.39,25700.0,41.0214,41.0468,40.9875,40.996,25700.0
2010-07-15 09:45:00,48.37,48.42,48.34,48.4,45300.0,40.979,41.0214,40.9536,41.0044,45300.0
2010-07-15 09:50:00,48.39,48.46,48.38,48.45,25100.0,40.996,41.0553,40.9875,41.0468,25100.0
2010-07-15 09:55:00,48.44,48.48,48.42,48.48,14500.0,41.0383,41.0722,41.0214,41.0722,14500.0
2010-07-15 10:00:00,48.46,48.47,48.21,48.23,54800.0,41.0553,41.0637,40.8435,40.8604,54800.0
2010-07-15 10:05:00,48.24,48.26,48.17,48.2,30400.0,40.8689,40.8858,40.8096,40.835,30400.0
2010-07-15 10:10:00,48.19,48.19,48.03,48.09,51300.0,40.8265,40.8265,40.691,40.7418,51300.0
2010-07-15 10:15:00,48.08,48.09,47.98,48.0,33400.0,40.7333,40.7418,40.6486,40.6655,33400.0
2010-07-15 10:20:00,48.0,48.03,47.93,48.0,42200.0,40.6655,40.691,40.6062,40.6655,42200.0
2010-07-15 10:25:00,48.0,48.08,48.0,48.08,9200.0,40.6655,40.7333,40.6655,40.7333,9200.0
2010-07-15 10:30:00,48.08,48.09,48.02,48.04,26800.0,40.7333,40.7418,40.6825,40.6994,26800.0
2010-07-15 10:35:00,48.05,48.11,48.03,48.11,17200.0,40.7079,40.7587,40.691,40.7587,17200.0
2010-07-15 10:40:00,48.1,48.1,48.04,48.08,20900.0,40.7503,40.7503,40.6994,40.7333,20900.0
2010-07-15 10:45:00,48.07,48.15,48.06,48.14,23200.0,40.7249,40.7926,40.7164,40.7842,23200.0
2010-07-15 10:50:00,48.14,48.15,48.11,48.15,16100.0,40.7842,40.7926,40.7587,40.7926,16100.0
2010-07-15 10:55:00,48.16,48.16,48.11,48.13,18700.0,40.8011,40.8011,40.7587,40.7757,18700.0
2010-07-15 11:00:00,48.13,48.16,48.09,48.11,20800.0,40.7757,40.8011,40.7418,40.7587,20800.0
2010-07-15 11:05:00,48.1,48.1,48.05,48.07,14200.0,40.7503,40.7503,40.7079,40.7249,14200.0
2010-07-15 11:10:00,48.09,48.13,48.07,48.13,5200.0,40.7418,40.7757,40.7249,40.7757,5200.0
2010-07-15 11:15:00,48.15,48.18,48.15,48.15,13500.0,40.7926,40.818,40.7926,40.7926,13500.0
2010-07-15 11:20:00,48.16,48.24,48.16,48.22,19900.0,40.8011,40.8689,40.8011,40.8519,19900.0
2010-07-15 11:25:00,48.22,48.24,48.2,48.24,42000.0,40.8519,40.8689,40.835,40.8689,42000.0
2010-07-15 11:30:00,48.24,48.24,48.17,48.17,12900.0,40.8689,40.8689,40.8096,40.8096,12900.0
2010-07-15 11:35:00,48.18,48.26,48.18,48.26,17900.0,40.818,40.8858,40.818,40.8858,17900.0
2010-07-15 11:40:00,48.26,48.26,48.23,48.25,4900.0,40.8858,40.8858,40.8604,40.8773,4900.0
2010-07-15 11:45:00,48.24,48.24,48.21,48.21,11200.0,40.8689,40.8689,40.8435,40.8435,11200.0
2010-07-15 11:50:00,48.21,48.25,48.2,48.25,10400.0,40.8435,40.8773,40.835,40.8773,10400.0
2010-07-15 11:55:00,48.25,48.25,48.16,48.18,18100.0,40.8773,40.8773,40.8011,40.818,18100.0
2010-07-15 12:00:00,48.17,48.18,48.14,48.14,12900.0,40.8096,40.818,40.7842,40.7842,12900.0
2010-07-15 12:05:00,48.14,48.18,48.13,48.13,56500.0,40.7842,40.818,40.7757,40.7757,56500.0
2010-07-15 12:10:00,48.12,48.19,48.12,48.17,13600.0,40.7672,40.8265,40.7672,40.8096,13600.0
2010-07-15 12:15:00,48.18,48.2,48.15,48.15,11100.0,40.818,40.835,40.7926,40.7926,11100.0
2010-07-15 12:20:00,48.13,48.13,48.1,48.1,3200.0,40.7757,40.7757,40.7503,40.7503,3200.0
2010-07-15 12:25:00,48.09,48.11,48.09,48.09,7400.0,40.7418,40.7587,40.7418,40.7418,7400.0
2010-07-15 12:30:00,48.09,48.12,48.08,48.11,7100.0,40.7418,40.7672,40.7333,40.7587,7100.0
2010-07-15 12:35:00,48.09,48.1,48.09,48.09,1300.0,40.7418,40.7503,40.7418,40.7418,1300.0
2010-07-15 12:40:00,48.11,48.11,48.06,48.09,6000.0,40.7587,40.7587,40.7164,40.7418,6000.0
2010-07-15 12:45:00,48.09,48.13,48.09,48.13,3500.0,40.7418,40.7757,40.7418,40.7757,3500.0
2010-07-15 12:50:00,48.13,48.17,48.11,48.17,80100.0,40.7757,40.8096,40.7587,40.8096,80100.0
2010-07-15 12:55:00,48.18,48.18,48.14,48.14,8000.0,40.818,40.818,40.7842,40.7842,8000.0
2010-07-15 13:00:00,48.14,48.2,48.14,48.19,7200.0,40.7842,40.835,40.7842,40.8265,7200.0
2010-07-15 13:05:00,48.19,48.25,48.18,48.24,30300.0,40.8265,40.8773,40.818,40.8689,30300.0
2010-07-15 13:10:00,48.24,48.24,48.22,48.23,12700.0,40.8689,40.8689,40.8519,40.8604,12700.0
2010-07-15 13:15:00,48.24,48.32,48.24,48.31,15800.0,40.8689,40.9367,40.8689,40.9282,15800.0
2010-07-15 13:20:00,48.32,48.37,48.32,48.37,13700.0,40.9367,40.979,40.9367,40.979,13700.0
2010-07-15 13:25:00,48.38,48.4,48.34,48.35,22100.0,40.9875,41.0044,40.9536,40.9621,22100.0
2010-07-15 13:30:00,48.37,48.4,48.29,48.3,13400.0,40.979,41.0044,40.9112,40.9197,13400.0
2010-07-15 13:35:00,48.3,48.33,48.3,48.31,57800.0,40.9197,40.9451,40.9197,40.9282,57800.0
2010-07-15 13:40:00,48.32,48.33,48.3,48.31,8200.0,40.9367,40.9451,40.9197,40.9282,8200.0
2010-07-15 13:45:00,48.32,48.36,48.32,48.35,5300.0,40.9367,40.9705,40.9367,40.9621,5300.0
2010-07-15 13:50:00,48.33,48.34,48.29,48.3,6800.0,40.9451,40.9536,40.9112,40.9197,6800.0
2010-07-15 13:55:00,48.29,48.33,48.29,48.32,4500.0,40.9112,40.9451,40.9112,40.9367,4500.0
2010-07-15 14:00:00,48.32,48.38,48.29,48.37,15400.0,40.9367,40.9875,40.9112,40.979,15400.0
2010-07-15 14:05:00,48.35,48.35,48.28,48.28,9000.0,40.9621,40.9621,40.9028,40.9028,9000.0
2010-07-15 14:10:00,48.28,48.32,48.26,48.29,8700.0,40.9028,40.9367,40.8858,40.9112,8700.0
2010-07-15 14:15:00,48.29,48.36,48.29,48.36,14600.0,40.9112,40.9705,40.9112,40.9705,14600.0
2010-07-15 14:20:00,48.37,48.38,48.32,48.33,17100.0,40.979,40.9875,40.9367,40.9451,17100.0
2010-07-15 14:25:00,48.34,48.42,48.33,48.41,34300.0,40.9536,41.0214,40.9451,41.0129,34300.0
2010-07-15 14:30:00,48.43,48.45,48.4,48.4,25100.0,41.0298,41.0468,41.0044,41.0044,25100.0
2010-07-15 14:35:00,48.41,48.42,48.36,48.39,40100.0,41.0129,41.0214,40.9705,40.996,40100.0
2010-07-15 14:40:00,48.4,48.41,48.36,48.37,10100.0,41.0044,41.0129,40.9705,40.979,10100.0
2010-07-15 14:45:00,48.38,48.44,48.37,48.43,19600.0,40.9875,41.0383,40.979,41.0298,19600.0
2010-07-15 14:50:00,48.42,48.43,48.38,48.4,14600.0,41.0214,41.0298,40.9875,41.0044,14600.0
2010-07-15 14:55:00,48.4,48.41,48.33,48.34,12100.0,41.0044,41.0129,40.9451,40.9536,12100.0
2010-07-15 15:00:00,48.34,48.38,48.34,48.35,17700.0,40.9536,40.9875,40.9536,40.9621,17700.0
2010-07-15 15:05:00,48.36,48.37,48.25,48.25,30800.0,40.9705,40.979,40.8773,40.8773,30800.0
2010-07-15 15:10:00,48.25,48.25,48.18,48.19,20800.0,40.8773,40.8773,40.818,40.8265,20800.0
2010-07-15 15:15:00,48.18,48.23,48.16,48.21,25200.0,40.818,40.8604,40.8011,40.8435,25200.0
2010-07-15 15:20:00,48.2,48.24,48.15,48.18,38900.0,40.835,40.8689,40.7926,40.818,38900.0
2010-07-15 15:25:00,48.19,48.32,48.16,48.32,76800.0,40.8265,40.9367,40.8011,40.9367,76800.0
2010-07-15 15:30:00,48.33,48.44,48.32,48.36,81700.0,40.9451,41.0383,40.9367,40.9705,81700.0
2010-07-15 15:35:00,48.36,48.51,48.35,48.47,46700.0,40.9705,41.0976,40.9621,41.0637,46700.0
2010-07-15 15:40:00,48.47,48.56,48.43,48.53,55500.0,41.0637,41.14,41.0298,41.1146,55500.0
2010-07-15 15:45:00,48.53,48.69,48.53,48.6,80200.0,41.1146,41.2501,41.1146,41.1739,80200.0
2010-07-15 15:50:00,48.6,48.72,48.59,48.69,64700.0,41.1739,41.2755,41.1654,41.2501,64700.0
2010-07-15 15:55:00,48.7,48.71,48.6,48.6,98300.0,41.2586,41.2671,41.1739,41.1739,98300.0
2010-07-16 09:30:00,48.33,48.38,48.25,48.27,100700.0,40.9451,40.9875,40.8773,40.8943,100700.0
2010-07-16 09:35:00,48.27,48.36,48.25,48.25,49200.0,40.8943,40.9705,40.8773,40.8773,49200.0
2010-07-16 09:40:00,48.25,48.29,48.17,48.17,46500.0,40.8773,40.9112,40.8096,40.8096,46500.0
2010-07-16 09:45:00,48.16,48.18,48.06,48.11,57200.0,40.8011,40.818,40.7164,40.7587,57200.0
2010-07-16 09:50:00,48.11,48.16,47.99,48.02,67200.0,40.7587,40.8011,40.6571,40.6825,67200.0
2010-07-16 09:55:00,47.97,47.98,47.84,47.92,114300.0,40.6401,40.6486,40.53,40.5978,114300.0
2010-07-16 10:00:00,47.9,47.92,47.86,47.89,26200.0,40.5808,40.5978,40.5469,40.5724,26200.0
2010-07-16 10:05:00,47.88,47.9,47.68,47.74,40900.0,40.5639,40.5808,40.3944,40.4453,40900.0
2010-07-16 10:10:00,47.73,47.8,47.73,47.8,27000.0,40.4368,40.4961,40.4368,40.4961,27000.0
2010-07-16 10:15:00,47.77,47.84,47.76,47.83,13500.0,40.4707,40.53,40.4622,40.5215,13500.0
2010-07-16 10:20:00,47.83,47.87,47.81,47.85,15900.0,40.5215,40.5554,40.5046,40.5385,15900.0
2010-07-16 10:25:00,47.84,47.85,47.78,47.83,40700.0,40.53,40.5385,40.4792,40.5215,40700.0
2010-07-16 10:30:00,47.85,47.85,47.77,47.84,45000.0,40.5385,40.5385,40.4707,40.53,45000.0
2010-07-16 10:35:00,47.83,47.85,47.79,47.84,25900.0,40.5215,40.5385,40.4876,40.53,25900.0
2010-07-16 10:40:00,47.81,47.89,47.79,47.89,14300.0,40.5046,40.5724,40.4876,40.5724,14300.0
2010-07-16 10:45:00,47.89,47.92,47.85,47.85,13500.0,40.5724,40.5978,40.5385,40.5385,13500.0
2010-07-16 10:50:00,47.85,47.9,47.85,47.87,17300.0,40.5385,40.5808,40.5385,40.5554,17300.0
2010-07-16 10:55:00,47.86,47.93,47.86,47.91,18100.0,40.5469,40.6062,40.5469,40.5893,18100.0
2010-07-16 11:00:00,47.92,47.93,47.85,47.85,15400.0,40.5978,40.6062,40.5385,40.5385,15400.0
2010-07-16 11:05:00,47.83,47.86,47.82,47.84,16100.0,40.5215,40.5469,40.5131,40.53,16100.0
2010-07-16 11:10:00,47.84,47.86,47.83,47.84,8700.0,40.53,40.5469,40.5215,40.53,8700.0
2010-07-16 11:15:00,47.84,47.84,47.79,47.8,14600.0,40.53,40.53,40.4876,40.4961,14600.0
2010-07-16 11:20:00,47.78,47.78,47.68,47.71,21300.0,40.4792,40.4792,40.3944,40.4199,21300.0
2010-07-16 11:25:00,47.7,47.79,47.68,47.79,12900.0,40.4114,40.4876,40.3944,40.4876,12900.0
2010-07-16 11:30:00,47.78,47.78,47.73,47.73,16600.0,40.4792,40.4792,40.4368,40.4368,16600.0
2010-07-16 11:35:00,47.72,47.76,47.66,47.72,11500.0,40.4283,40.4622,40.3775,40.4283,11500.0
2010-07-16 11:40:00,47.72,47.75,47.72,47.73,5600.0,40.4283,40.4537,40.4283,40.4368,5600.0
2010-07-16 11:45:00,47.73,47.74,47.66,47.69,8100.0,40.4368,40.4453,40.3775,40.4029,8100.0
2010-07-16 11:50:00,47.69,47.72,47.63,47.63,25000.0,40.4029,40.4283,40.3521,40.3521,25000.0
2010-07-16 11:55:00,47.62,47.67,47.61,47.62,17300.0,40.3436,40.386,40.3351,40.3436,17300.0
2010-07-16 12:00:00,47.61,47.64,47.6,47.62,26600.0,40.3351,40.3606,40.3267,40.3436,26600.0
2010-07-16 12:05:00,47.62,47.65,47.59,47.64,23500.0,40.3436,40.369,40.3182,40.3606,23500.0
2010-07-16 12:10:00,47.67,47.69,47.61,47.61,21600.0,40.386,40.4029,40.3351,40.3351,21600.0
2010-07-16 12:15:00,47.6,47.6,47.52,47.55,16000.0,40.3267,40.3267,40.2589,40.2843,16000.0
2010-07-16 12:20:00,47.54,47.58,47.52,47.58,36300.0,40.2758,40.3097,40.2589,40.3097,36300.0
2010-07-16 12:25:00,47.58,47.61,47.55,47.6,21400.0,40.3097,40.3351,40.2843,40.3267,21400.0
2010-07-16 12:30:00,47.59,47.6,47.57,47.59,11000.0,40.3182,40.3267,40.3013,40.3182,11000.0
2010-07-16 12:35:00,47.58,47.58,47.54,47.56,15700.0,40.3097,40.3097,40.2758,40.2928,15700.0
2010-07-16 12:40:00,47.58,47.61,47.58,47.61,3100.0,40.3097,40.3351,40.3097,40.3351,3100.0
2010-07-16 12:45:00,47.61,47.61,47.57,47.61,6900.0,40.3351,40.3351,40.3013,40.3351,6900.0
2010-07-16 12:50:00,47.6,47.61,47.56,47.57,7400.0,40.3267,40.3351,40.2928,40.3013,7400.0
2010-07-16 12:55:00,47.56,47.57,47.5,47.51,8300.0,40.2928,40.3013,40.2419,40.2504,8300.0
2010-07-16 13:00:00,47.52,47.54,47.48,47.48,22000.0,40.2589,40.2758,40.225,40.225,22000.0
2010-07-16 13:05:00,47.49,47.56,47.48,47.56,10700.0,40.2335,40.2928,40.225,40.2928,10700.0
2010-07-16 13:10:00,47.53,47.56,47.5,47.52,6200.0,40.2674,40.2928,40.2419,40.2589,6200.0
2010-07-16 13:15:00,47.52,47.58,47.52,47.56,5300.0,40.2589,40.3097,40.2589,40.2928,5300.0
2010-07-16 13:20:00,47.56,47.57,47.51,47.53,6000.0,40.2928,40.3013,40.2504,40.2674,6000.0
2010-07-16 13:25:00,47.53,47.53,47.46,47.49,42000.0,40.2674,40.2674,40.2081,40.2335,42000.0
2010-07-16 13:30:00,47.48,47.6,47.47,47.6,16200.0,40.225,40.3267,40.2165,40.3267,16200.0
2010-07-16 13:35:00,47.59,47.64,47.56,47.58,9600.0,40.3182,40.3606,40.2928,40.3097,9600.0
2010-07-16 13:40:00,47.58,47.58,47.49,47.49,12600.0,40.3097,40.3097,40.2335,40.2335,12600.0
2010-07-16 13:45:00,47.49,47.5,47.44,47.5,16900.0,40.2335,40.2419,40.1911,40.2419,16900.0
2010-07-16 13:50:00,47.5,47.5,47.39,47.41,14600.0,40.2419,40.2419,40.1488,40.1657,14600.0
2010-07-16 13:55:00,47.43,47.48,47.41,47.46,6400.0,40.1826,40.225,40.1657,40.2081,6400.0
2010-07-16 14:00:00,47.44,47.5,47.42,47.49,24500.0,40.1911,40.2419,40.1742,40.2335,24500.0
2010-07-16 14:05:00,47.48,47.5,47.45,47.49,3900.0,40.225,40.2419,40.1996,40.2335,3900.0
2010-07-16 14:10:00,47.49,47.51,47.46,47.49,27200.0,40.2335,40.2504,40.2081,40.2335,27200.0
2010-07-16 14:15:00,47.49,47.49,47.4,47.4,11800.0,40.2335,40.2335,40.1572,40.1572,11800.0
2010-07-16 14:20:00,47.41,47.47,47.39,47.45,7400.0,40.1657,40.2165,40.1488,40.1996,7400.0
2010-07-16 14:25:00,47.45,47.48,47.43,47.44,14000.0,40.1996,40.225,40.1826,40.1911,14000.0
2010-07-16 14:30:00,47.44,47.47,47.41,47.45,6900.0,40.1911,40.2165,40.1657,40.1996,6900.0
2010-07-16 14:35:00,47.47,47.47,47.39,47.42,17100.0,40.2165,40.2165,40.1488,40.1742,17100.0
2010-07-16 14:40:00,47.42,47.42,47.38,47.39,15100.0,40.1742,40.1742,40.1403,40.1488,15100.0
2010-07-16 14:45:00,47.39,47.46,47.39,47.42,19800.0,40.1488,40.2081,40.1488,40.1742,19800.0
2010-07-16 14:50:00,47.41,47.43,47.37,47.41,44200.0,40.1657,40.1826,40.1318,40.1657,44200.0
2010-07-16 14:55:00,47.42,47.43,47.38,47.38,11400.0,40.1742,40.1826,40.1403,40.1403,11400.0
2010-07-16 15:00:00,47.39,47.43,47.38,47.42,35900.0,40.1488,40.1826,40.1403,40.1742,35900.0
2010-07-16 15:05:00,47.42,47.44,47.36,47.38,26300.0,40.1742,40.1911,40.1233,40.1403,26300.0
2010-07-16 15:10:00,47.34,47.36,47.31,47.36,32100.0,40.1064,40.1233,40.081,40.1233,32100.0
2010-07-16 15:15:00,47.36,47.36,47.31,47.31,28800.0,40.1233,40.1233,40.081,40.081,28800.0
2010-07-16 15:20:00,47.31,47.33,47.24,47.24,37100.0,40.081,40.0979,40.0217,40.0217,37100.0
2010-07-16 15:25:00,47.24,47.27,47.2,47.27,18600.0,40.0217,40.0471,39.9878,40.0471,18600.0
2010-07-16 15:30:00,47.26,47.3,47.26,47.3,18900.0,40.0386,40.0725,40.0386,40.0725,18900.0
2010-07-16 15:35:00,47.3,47.4,47.29,47.31,38200.0,40.0725,40.1572,40.064,40.081,38200.0
2010-07-16 15:40:00,47.31,47.36,47.3,47.33,20300.0,40.081,40.1233,40.0725,40.0979,20300.0
2010-07-16 15:45:00,47.33,47.34,47.2,47.23,47500.0,40.0979,40.1064,39.9878,40.0132,47500.0
2010-07-16 15:50:00,47.23,47.34,47.21,47.33,61600.0,40.0132,40.1064,39.9963,40.0979,61600.0
2010-07-16 15:55:00,47.34,47.36,47.24,47.26,69800.0,40.1064,40.1233,40.0217,40.0386,69800.0
2010-07-19 09:30:00,47.43,47.53,47.43,47.51,34000.0,40.1826,40.2674,40.1826,40.2504,34000.0
2010-07-19 09:35:00,47.5,47.56,47.45,47.45,24800.0,40.2419,40.2928,40.1996,40.1996,24800.0
2010-07-19 09:40:00,47.46,47.58,47.44,47.56,16700.0,40.2081,40.3097,40.1911,40.2928,16700.0
2010-07-19 09:45:00,47.58,47.64,47.58,47.61,25200.0,40.3097,40.3606,40.3097,40.3351,25200.0
2010-07-19 09:50:00,47.6,47.65,47.6,47.61,15200.0,40.3267,40.369,40.3267,40.3351,15200.0
2010-07-19 09:55:00,47.61,47.62,47.55,47.55,16900.0,40.3351,40.3436,40.2843,40.2843,16900.0
2010-07-19 10:00:00,47.54,47.54,47.48,47.52,39800.0,40.2758,40.2758,40.225,40.2589,39800.0
2010-07-19 10:05:00,47.53,47.58,47.41,47.43,22000.0,40.2674,40.3097,40.1657,40.1826,22000.0
2010-07-19 10:10:00,47.43,47.45,47.35,47.42,23700.0,40.1826,40.1996,40.1149,40.1742,23700.0
2010-07-19 10:15:00,47.42,47.42,47.35,47.37,21100.0,40.1742,40.1742,40.1149,40.1318,21100.0
2010-07-19 10:20:00,47.38,47.39,47.27,47.27,8800.0,40.1403,40.1488,40.0471,40.0471,8800.0
2010-07-19 10:25:00,47.25,47.28,47.18,47.18,28000.0,40.0301,40.0556,39.9708,39.9708,28000.0
2010-07-19 10:30:00,47.17,47.28,47.17,47.23,13200.0,39.9624,40.0556,39.9624,40.0132,13200.0
2010-07-19 10:35:00,47.23,47.3,47.2,47.2,9400.0,40.0132,40.0725,39.9878,39.9878,9400.0
2010-07-19 10:40:00,47.2,47.27,47.17,47.27,24200.0,39.9878,40.0471,39.9624,40.0471,24200.0
2010-07-19 10:45:00,47.27,47.27,47.14,47.18,22900.0,40.0471,40.0471,39.937,39.9708,22900.0
2010-07-19 10:50:00,47.17,47.17,47.1,47.15,9500.0,39.9624,39.9624,39.9031,39.9454,9500.0
2010-07-19 10:55:00,47.15,47.23,47.11,47.22,14000.0,39.9454,40.0132,39.9115,40.0047,14000.0
2010-07-19 11:00:00,47.21,47.32,47.2,47.32,12500.0,39.9963,40.0895,39.9878,40.0895,12500.0
2010-07-19 11:05:00,47.31,47.35,47.3,47.32,13800.0,40.081,40.1149,40.0725,40.0895,13800.0
2010-07-19 11:10:00,47.32,47.32,47.29,47.32,8700.0,40.0895,40.0895,40.064,40.0895,8700.0
2010-07-19 11:15:00,47.31,47.38,47.31,47.37,26900.0,40.081,40.1403,40.081,40.1318,26900.0
2010-07-19 11:20:00,47.36,47.41,47.35,47.4,6200.0,40.1233,40.1657,40.1149,40.1572,6200.0
2010-07-19 11:25:00,47.41,47.42,47.37,47.37,7900.0,40.1657,40.1742,40.1318,40.1318,7900.0
2010-07-19 11:30:00,47.37,47.38,47.34,47.35,16900.0,40.1318,40.1403,40.1064,40.1149,16900.0
2010-07-19 11:35:00,47.35,47.37,47.3,47.3,16300.0,40.1149,40.1318,40.0725,40.0725,16300.0
2010-07-19 11:40:00,47.31,47.35,47.3,47.34,99400.0,40.081,40.1149,40.0725,40.1064,99400.0
2010-07-19 11:45:00,47.35,47.35,47.31,47.34,24600.0,40.1149,40.1149,40.081,40.1064,24600.0
2010-07-19 11:50:00,47.34,47.42,47.34,47.4,14100.0,40.1064,40.1742,40.1064,40.1572,14100.0
2010-07-19 11:55:00,47.41,47.41,47.39,47.4,6400.0,40.1657,40.1657,40.1488,40.1572,6400.0
2010-07-19 12:00:00,47.41,47.42,47.32,47.32,13900.0,40.1657,40.1742,40.0895,40.0895,13900.0
2010-07-19 12:05:00,47.33,47.33,47.28,47.33,15100.0,40.0979,40.0979,40.0556,40.0979,15100.0
2010-07-19 12:10:00,47.32,47.32,47.26,47.26,6400.0,40.0895,40.0895,40.0386,40.0386,6400.0
2010-07-19 12:15:00,47.26,47.35,47.26,47.35,5800.0,40.0386,40.1149,40.0386,40.1149,5800.0
2010-07-19 12:20:00,47.35,47.38,47.34,47.38,11400.0,40.1149,40.1403,40.1064,40.1403,11400.0
2010-07-19 12:25:00,47.38,47.42,47.36,47.42,13200.0,40.1403,40.1742,40.1233,40.1742,13200.0
2010-07-19 12:30:00,47.41,47.41,47.37,47.39,9200.0,40.1657,40.1657,40.1318,40.1488,9200.0
2010-07-19 12:35:00,47.39,47.44,47.39,47.44,6000.0,40.1488,40.1911,40.1488,40.1911,6000.0
2010-07-19 12:40:00,47.44,47.46,47.42,47.46,11600.0,40.1911,40.2081,40.1742,40.2081,11600.0
2010-07-19 12:45:00,47.45,47.49,47.44,47.48,14300.0,40.1996,40.2335,40.1911,40.225,14300.0
2010-07-19 12:50:00,47.49,47.52,47.48,47.48,6500.0,40.2335,40.2589,40.225,40.225,6500.0
2010-07-19 12:55:00,47.48,47.48,47.4,47.44,16400.0,40.225,40.225,40.1572,40.1911,16400.0
2010-07-19 13:00:00,47.44,47.44,47.42,47.43,4600.0,40.1911,40.1911,40.1742,40.1826,4600.0
2010-07-19 13:05:00,47.42,47.44,47.4,47.43,88600.0,40.1742,40.1911,40.1572,40.1826,88600.0
2010-07-19 13:10:00,47.43,47.43,47.36,47.37,22800.0,40.1826,40.1826,40.1233,40.1318,22800.0
2010-07-19 13:15:00,47.38,47.38,47.32,47.34,18100.0,40.1403,40.1403,40.0895,40.1064,18100.0
2010-07-19 13:20:00,47.34,47.36,47.32,47.34,7400.0,40.1064,40.1233,40.0895,40.1064,7400.0
2010-07-19 13:25:00,47.35,47.37,47.31,47.33,8600.0,40.1149,40.1318,40.081,40.0979,8600.0
2010-07-19 13:30:00,47.35,47.39,47.34,47.34,8700.0,40.1149,40.1488,40.1064,40.1064,8700.0
2010-07-19 13:35:00,47.34,47.34,47.31,47.33,9400.0,40.1064,40.1064,40.081,40.0979,9400.0
2010-07-19 13:40:00,47.31,47.33,47.28,47.28,3600.0,40.081,40.0979,40.0556,40.0556,3600.0
2010-07-19 13:45:00,47.3,47.33,47.3,47.33,21900.0,40.0725,40.0979,40.0725,40.0979,21900.0
2010-07-19 13:50:00,47.32,47.33,47.3,47.32,16500.0,40.0895,40.0979,40.0725,40.0895,16500.0
2010-07-19 13:55:00,47.32,47.34,47.3,47.31,7600.0,40.0895,40.1064,40.0725,40.081,7600.0
2010-07-19 14:00:00,47.31,47.36,47.31,47.35,7400.0,40.081,40.1233,40.081,40.1149,7400.0
2010-07-19 14:05:00,47.35,47.38,47.33,47.36,29000.0,40.1149,40.1403,40.0979,40.1233,29000.0
2010-07-19 14:10:00,47.37,47.44,47.37,47.44,19200.0,40.1318,40.1911,40.1318,40.1911,19200.0
2010-07-19 14:15:00,47.44,47.48,47.42,47.48,12100.0,40.1911,40.225,40.1742,40.225,12100.0
2010-07-19 14:20:00,47.47,47.47,47.43,47.47,8800.0,40.2165,40.2165,40.1826,40.2165,8800.0
2010-07-19 14:25:00,47.48,47.49,47.44,47.44,8100.0,40.225,40.2335,40.1911,40.1911,8100.0
2010-07-19 14:30:00,47.44,47.5,47.44,47.5,13100.0,40.1911,40.2419,40.1911,40.2419,13100.0
2010-07-19 14:35:00,47.5,47.5,47.45,47.49,10900.0,40.2419,40.2419,40.1996,40.2335,10900.0
2010-07-19 14:40:00,47.5,47.55,47.49,47.54,7600.0,40.2419,40.2843,40.2335,40.2758,7600.0
2010-07-19 14:45:00,47.54,47.61,47.54,47.6,15800.0,40.2758,40.3351,40.2758,40.3267,15800.0
2010-07-19 14:50:00,47.6,47.64,47.59,47.62,12700.0,40.3267,40.3606,40.3182,40.3436,12700.0
2010-07-19 14:55:00,47.61,47.61,47.54,47.55,20100.0,40.3351,40.3351,40.2758,40.2843,20100.0
2010-07-19 15:00:00,47.55,47.63,47.54,47.63,14100.0,40.2843,40.3521,40.2758,40.3521,14100.0
2010-07-19 15:05:00,47.62,47.68,47.58,47.68,28600.0,40.3436,40.3944,40.3097,40.3944,28600.0
2010-07-19 15:10:00,47.68,47.71,47.67,47.68,14200.0,40.3944,40.4199,40.386,40.3944,14200.0
2010-07-19 15:15:00,47.68,47.71,47.65,47.66,14600.0,40.3944,40.4199,40.369,40.3775,14600.0
2010-07-19 15:20:00,47.66,47.66,47.61,47.61,8900.0,40.3775,40.3775,40.3351,40.3351,8900.0
2010-07-19 15:25:00,47.59,47.59,47.49,47.51,27500.0,40.3182,40.3182,40.2335,40.2504,27500.0
2010-07-19 15:30:00,47.5,47.55,47.48,47.52,13800.0,40.2419,40.2843,40.225,40.2589,13800.0
2010-07-19 15:35:00,47.52,47.53,47.44,47.46,20600.0,40.2589,40.2674,40.1911,40.2081,20600.0
2010-07-19 15:40:00,47.46,47.53,47.44,47.52,18900.0,40.2081,40.2674,40.1911,40.2589,18900.0
2010-07-19 15:45:00,47.53,47.58,47.5,47.53,61300.0,40.2674,40.3097,40.2419,40.2674,61300.0
2010-07-19 15:50:00,47.54,47.56,47.5,47.55,20200.0,40.2758,40.2928,40.2419,40.2843,20200.0
2010-07-19 15:55:00,47.55,47.6,47.55,47.58,57700.0,40.2843,40.3267,40.2843,40.3097,57700.0
2010-07-20 09:30:00,46.93,47.03,46.83,47.03,103400.0,39.759,39.8438,39.6743,39.8438,103400.0
2010-07-20 09:35:00,47.03,47.06,46.88,46.93,53100.0,39.8438,39.8692,39.7167,39.759,53100.0
2010-07-20 09:40:00,46.93,47.03,46.89,47.03,40100.0,39.759,39.8438,39.7252,39.8438,40100.0
2010-07-20 09:45:00,47.03,47.08,47.03,47.05,24000.0,39.8438,39.8861,39.8438,39.8607,24000.0
2010-07-20 09:50:00,47.05,47.19,47.05,47.18,26700.0,39.8607,39.9793,39.8607,39.9708,26700.0
2010-07-20 09:55:00,47.17,47.18,47.14,47.16,39700.0,39.9624,39.9708,39.937,39.9539,39700.0
2010-07-20 10:00:00,47.15,47.19,47.06,47.06,45400.0,39.9454,39.9793,39.8692,39.8692,45400.0
2010-07-20 10:05:00,47.06,47.11,47.04,47.07,25700.0,39.8692,39.9115,39.8522,39.8777,25700.0
2010-07-20 10:10:00,47.07,47.16,47.0,47.0,57000.0,39.8777,39.9539,39.8183,39.8183,57000.0
2010-07-20 10:15:00,47.01,47.18,47.01,47.18,30900.0,39.8268,39.9708,39.8268,39.9708,30900.0
2010-07-20 10:20:00,47.19,47.25,47.16,47.22,21700.0,39.9793,40.0301,39.9539,40.0047,21700.0
2010-07-20 10:25:00,47.25,47.26,47.2,47.22,14500.0,40.0301,40.0386,39.9878,40.0047,14500.0
2010-07-20 10:30:00,47.22,47.27,47.18,47.27,22900.0,40.0047,40.0471,39.9708,40.0471,22900.0
2010-07-20 10:35:00,47.28,47.3,47.26,47.26,18400.0,40.0556,40.0725,40.0386,40.0386,18400.0
2010-07-20 10:40:00,47.24,47.33,47.24,47.28,13000.0,40.0217,40.0979,40.0217,40.0556,13000.0
2010-07-20 10:45:00,47.29,47.34,47.28,47.32,19400.0,40.064,40.1064,40.0556,40.0895,19400.0
2010-07-20 10:50:00,47.32,47.33,47.27,47.28,14900.0,40.0895,40.0979,40.0471,40.0556,14900.0
2010-07-20 10:55:00,47.29,47.29,47.24,47.27,28700.0,40.064,40.064,40.0217,40.0471,28700.0
2010-07-20 11:00:00,47.27,47.36,47.26,47.35,29200.0,40.0471,40.1233,40.0386,40.1149,29200.0
2010-07-20 11:05:00,47.34,47.41,47.3,47.41,14400.0,40.1064,40.1657,40.0725,40.1657,14400.0
2010-07-20 11:10:00,47.41,47.44,47.4,47.41,11600.0,40.1657,40.1911,40.1572,40.1657,11600.0
2010-07-20 11:15:00,47.41,47.52,47.41,47.5,20900.0,40.1657,40.2589,40.1657,40.2419,20900.0
2010-07-20 11:20:00,47.5,47.5,47.47,47.49,5500.0,40.2419,40.2419,40.2165,40.2335,5500.0
2010-07-20 11:25:00,47.49,47.5,47.47,47.48,5800.0,40.2335,40.2419,40.2165,40.225,5800.0
2010-07-20 11:30:00,47.49,47.51,47.44,47.44,16400.0,40.2335,40.2504,40.1911,40.1911,16400.0
2010-07-20 11:35:00,47.44,47.45,47.42,47.42,14500.0,40.1911,40.1996,40.1742,40.1742,14500.0
2010-07-20 11:40:00,47.4,47.41,47.38,47.4,8700.0,40.1572,40.1657,40.1403,40.1572,8700.0
2010-07-20 11:45:00,47.41,47.43,47.4,47.43,11500.0,40.1657,40.1826,40.1572,40.1826,11500.0
2010-07-20 11:50:00,47.44,47.44,47.37,47.38,7200.0,40.1911,40.1911,40.1318,40.1403,7200.0
2010-07-20 11:55:00,47.39,47.41,47.37,47.38,18200.0,40.1488,40.1657,40.1318,40.1403,18200.0
2010-07-20 12:00:00,47.38,47.4,47.36,47.38,9300.0,40.1403,40.1572,40.1233,40.1403,9300.0
2010-07-20 12:05:00,47.39,47.45,47.39,47.41,12900.0,40.1488,40.1996,40.1488,40.1657,12900.0
2010-07-20 12:10:00,47.43,47.43,47.34,47.34,8700.0,40.1826,40.1826,40.1064,40.1064,8700.0
2010-07-20 12:15:00,47.34,47.34,47.31,47.32,8600.0,40.1064,40.1064,40.081,40.0895,8600.0
2010-07-20 12:20:00,47.32,47.33,47.3,47.3,3700.0,40.0895,40.0979,40.0725,40.0725,3700.0
2010-07-20 12:25:00,47.31,47.36,47.31,47.34,13200.0,40.081,40.1233,40.081,40.1064,13200.0
2010-07-20 12:30:00,47.34,47.35,47.33,47.35,11600.0,40.1064,40.1149,40.0979,40.1149,11600.0
2010-07-20 12:35:00,47.37,47.38,47.35,47.35,7200.0,40.1318,40.1403,40.1149,40.1149,7200.0
2010-07-20 12:40:00,47.34,47.37,47.34,47.36,7000.0,40.1064,40.1318,40.1064,40.1233,7000.0
2010-07-20 12:45:00,47.4,47.45,47.4,47.44,6800.0,40.1572,40.1996,40.1572,40.1911,6800.0
2010-07-20 12:50:00,47.44,47.45,47.43,47.43,3600.0,40.1911,40.1996,40.1826,40.1826,3600.0
2010-07-20 12:55:00,47.43,47.48,47.43,47.46,8000.0,40.1826,40.225,40.1826,40.2081,8000.0
2010-07-20 13:00:00,47.47,47.5,47.47,47.49,9600.0,40.2165,40.2419,40.2165,40.2335,9600.0
2010-07-20 13:05:00,47.5,47.52,47.49,47.49,11000.0,40.2419,40.2589,40.2335,40.2335,11000.0
2010-07-20 13:10:00,47.49,47.49,47.43,47.43,2600.0,40.2335,40.2335,40.1826,40.1826,2600.0
2010-07-20 13:15:00,47.45,47.5,47.44,47.5,5100.0,40.1996,40.2419,40.1911,40.2419,5100.0
2010-07-20 13:20:00,47.52,47.55,47.51,47.51,10700.0,40.2589,40.2843,40.2504,40.2504,10700.0
2010-07-20 13:25:00,47.5,47.54,47.5,47.52,7100.0,40.2419,40.2758,40.2419,40.2589,7100.0
2010-07-20 13:30:00,47.55,47.6,47.53,47.6,11700.0,40.2843,40.3267,40.2674,40.3267,11700.0
2010-07-20 13:35:00,47.6,47.72,47.6,47.72,30100.0,40.3267,40.4283,40.3267,40.4283,30100.0
2010-07-20 13:40:00,47.72,47.76,47.69,47.73,23400.0,40.4283,40.4622,40.4029,40.4368,23400.0
2010-07-20 13:45:00,47.73,47.75,47.72,47.73,14600.0,40.4368,40.4537,40.4283,40.4368,14600.0
2010-07-20 13:50:00,47.73,47.86,47.72,47.85,97100.0,40.4368,40.5469,40.4283,40.5385,97100.0
2010-07-20 13:55:00,47.86,47.97,47.86,47.95,18800.0,40.5469,40.6401,40.5469,40.6232,18800.0
2010-07-20 14:00:00,47.96,47.96,47.88,47.9,15000.0,40.6317,40.6317,40.5639,40.5808,15000.0
2010-07-20 14:05:00,47.89,47.9,47.87,47.87,20300.0,40.5724,40.5808,40.5554,40.5554,20300.0
2010-07-20 14:10:00,47.87,47.89,47.86,47.86,15600.0,40.5554,40.5724,40.5469,40.5469,15600.0
2010-07-20 14:15:00,47.86,47.88,47.83,47.87,6900.0,40.5469,40.5639,40.5215,40.5554,6900.0
2010-07-20 14:20:00,47.86,47.86,47.77,47.78,22400.0,40.5469,40.5469,40.4707,40.4792,22400.0
2010-07-20 14:25:00,47.79,47.86,47.78,47.85,15900.0,40.4876,40.5469,40.4792,40.5385,15900.0
2010-07-20 14:30:00,47.84,47.92,47.83,47.89,10500.0,40.53,40.5978,40.5215,40.5724,10500.0
2010-07-20 14:35:00,47.89,47.91,47.84,47.86,18600.0,40.5724,40.5893,40.53,40.5469,18600.0
2010-07-20 14:40:00,47.86,47.88,47.82,47.85,55500.0,40.5469,40.5639,40.5131,40.5385,55500.0
2010-07-20 14:45:00,47.84,47.93,47.82,47.92,15700.0,40.53,40.6062,40.5131,40.5978,15700.0
2010-07-20 14:50:00,47.93,47.96,47.9,47.92,23200.0,40.6062,40.6317,40.5808,40.5978,23200.0
2010-07-20 14:55:00,47.92,47.92,47.86,47.87,14400.0,40.5978,40.5978,40.5469,40.5554,14400.0
2010-07-20 15:00:00,47.88,47.95,47.84,47.95,31500.0,40.5639,40.6232,40.53,40.6232,31500.0
2010-07-20 15:05:00,47.96,47.97,47.92,47.95,19000.0,40.6317,40.6401,40.5978,40.6232,19000.0
2010-07-20 15:10:00,47.95,48.05,47.94,48.05,39200.0,40.6232,40.7079,40.6147,40.7079,39200.0
2010-07-20 15:15:00,48.04,48.07,48.02,48.02,20900.0,40.6994,40.7249,40.6825,40.6825,20900.0
2010-07-20 15:20:00,48.01,48.08,48.0,48.07,26300.0,40.674,40.7333,40.6655,40.7249,26300.0
2010-07-20 15:25:00,48.06,48.15,48.03,48.11,39300.0,40.7164,40.7926,40.691,40.7587,39300.0
2010-07-20 15:30:00,48.1,48.24,48.1,48.18,90500.0,40.7503,40.8689,40.7503,40.818,90500.0
2010-07-20 15:35:00,48.18,48.21,48.12,48.12,46300.0,40.818,40.8435,40.7672,40.7672,46300.0
2010-07-20 15:40:00,48.12,48.15,48.08,48.14,54400.0,40.7672,40.7926,40.7333,40.7842,54400.0
2010-07-20 15:45:00,48.15,48.23,48.14,48.23,38400.0,40.7926,40.8604,40.7842,40.8604,38400.0
2010-07-20 15:50:00,48.24,48.25,48.15,48.15,66600.0,40.8689,40.8773,40.7926,40.7926,66600.0
2010-07-20 15:55:00,48.14,48.22,48.14,48.22,81600.0,40.7842,40.8519,40.7842,40.8519,81600.0
2010-07-20 16:00:00,48.22,48.22,48.22,48.22,0.0,40.8519,40.8519,40.8519,40.8519,0.0
2010-07-20 16:05:00,48.23,48.23,48.23,48.23,20000.0,40.8604,40.8604,40.8604,40.8604,20000.0
2010-07-20 16:10:00,48.23,48.23,48.23,48.23,0.0,40.8604,40.8604,40.8604,40.8604,0.0
2010-07-21 09:30:00,48.39,48.48,48.38,48.38,31700.0,40.996,41.0722,40.9875,40.9875,31700.0
2010-07-21 09:35:00,48.38,48.38,48.27,48.28,34400.0,40.9875,40.9875,40.8943,40.9028,34400.0
2010-07-21 09:40:00,48.27,48.28,48.2,48.24,15300.0,40.8943,40.9028,40.835,40.8689,15300.0
2010-07-21 09:45:00,48.21,48.23,48.09,48.16,26800.0,40.8435,40.8604,40.7418,40.8011,26800.0
2010-07-21 09:50:00,48.16,48.19,48.04,48.07,27800.0,40.8011,40.8265,40.6994,40.7249,27800.0
2010-07-21 09:55:00,48.05,48.13,48.03,48.13,19100.0,40.7079,40.7757,40.691,40.7757,19100.0
2010-07-21 10:00:00,48.13,48.13,48.03,48.11,32800.0,40.7757,40.7757,40.691,40.7587,32800.0
2010-07-21 10:05:00,48.11,48.11,47.98,48.06,34600.0,40.7587,40.7587,40.6486,40.7164,34600.0
2010-07-21 10:10:00,48.08,48.17,48.08,48.14,27500.0,40.7333,40.8096,40.7333,40.7842,27500.0
2010-07-21 10:15:00,48.14,48.21,48.14,48.16,14500.0,40.7842,40.8435,40.7842,40.8011,14500.0
2010-07-21 10:20:00,48.17,48.21,48.14,48.21,17000.0,40.8096,40.8435,40.7842,40.8435,17000.0
2010-07-21 10:25:00,48.21,48.21,48.15,48.21,16200.0,40.8435,40.8435,40.7926,40.8435,16200.0
2010-07-21 10:30:00,48.21,48.21,48.12,48.12,43100.0,40.8435,40.8435,40.7672,40.7672,43100.0
2010-07-21 10:35:00,48.13,48.18,48.1,48.1,10400.0,40.7757,40.818,40.7503,40.7503,10400.0
2010-07-21 10:40:00,48.1,48.13,48.08,48.11,8100.0,40.7503,40.7757,40.7333,40.7587,8100.0
2010-07-21 10:45:00,48.1,48.17,48.08,48.17,13000.0,40.7503,40.8096,40.7333,40.8096,13000.0
2010-07-21 10:50:00,48.18,48.2,48.16,48.19,17700.0,40.818,40.835,40.8011,40.8265,17700.0
2010-07-21 10:55:00,48.2,48.21,48.11,48.13,14200.0,40.835,40.8435,40.7587,40.7757,14200.0
2010-07-21 11:00:00,48.12,48.13,48.07,48.11,19900.0,40.7672,40.7757,40.7249,40.7587,19900.0
2010-07-21 11:05:00,48.11,48.11,47.98,47.99,27900.0,40.7587,40.7587,40.6486,40.6571,27900.0
2010-07-21 11:10:00,47.98,48.0,47.94,47.98,43300.0,40.6486,40.6655,40.6147,40.6486,43300.0
2010-07-21 11:15:00,47.98,47.99,47.92,47.97,10000.0,40.6486,40.6571,40.5978,40.6401,10000.0
2010-07-21 11:20:00,47.97,48.01,47.96,48.01,16800.0,40.6401,40.674,40.6317,40.674,16800.0
2010-07-21 11:25:00,48.01,48.01,47.97,47.99,9700.0,40.674,40.674,40.6401,40.6571,9700.0
2010-07-21 11:30:00,47.99,47.99,47.95,47.96,9400.0,40.6571,40.6571,40.6232,40.6317,9400.0
2010-07-21 11:35:00,47.96,48.05,47.95,48.05,16300.0,40.6317,40.7079,40.6232,40.7079,16300.0
2010-07-21 11:40:00,48.05,48.09,48.04,48.05,17500.0,40.7079,40.7418,40.6994,40.7079,17500.0
2010-07-21 11:45:00,48.06,48.06,48.03,48.04,10800.0,40.7164,40.7164,40.691,40.6994,10800.0
2010-07-21 11:50:00,48.05,48.08,48.01,48.07,13100.0,40.7079,40.7333,40.674,40.7249,13100.0
2010-07-21 11:55:00,48.07,48.12,48.07,48.12,5900.0,40.7249,40.7672,40.7249,40.7672,5900.0
2010-07-21 12:00:00,48.12,48.18,48.11,48.14,31400.0,40.7672,40.818,40.7587,40.7842,31400.0
2010-07-21 12:05:00,48.15,48.16,48.12,48.12,5900.0,40.7926,40.8011,40.7672,40.7672,5900.0
2010-07-21 12:10:00,48.12,48.2,48.12,48.19,5900.0,40.7672,40.835,40.7672,40.8265,5900.0
2010-07-21 12:15:00,48.18,48.23,48.13,48.13,22400.0,40.818,40.8604,40.7757,40.7757,22400.0
2010-07-21 12:20:00,48.15,48.16,48.13,48.16,8100.0,40.7926,40.8011,40.7757,40.8011,8100.0
2010-07-21 12:25:00,48.18,48.2,48.16,48.2,15800.0,40.818,40.835,40.8011,40.835,15800.0
2010-07-21 12:30:00,48.19,48.24,48.19,48.23,23800.0,40.8265,40.8689,40.8265,40.8604,23800.0
2010-07-21 12:35:00,48.23,48.26,48.21,48.25,26800.0,40.8604,40.8858,40.8435,40.8773,26800.0
2010-07-21 12:40:00,48.26,48.27,48.19,48.19,5800.0,40.8858,40.8943,40.8265,40.8265,5800.0
2010-07-21 12:45:00,48.19,48.23,48.18,48.22,16800.0,40.8265,40.8604,40.818,40.8519,16800.0
2010-07-21 12:50:00,48.21,48.21,48.15,48.15,9500.0,40.8435,40.8435,40.7926,40.7926,9500.0
2010-07-21 12:55:00,48.15,48.16,48.12,48.14,13600.0,40.7926,40.8011,40.7672,40.7842,13600.0
2010-07-21 13:00:00,48.13,48.19,48.13,48.19,6100.0,40.7757,40.8265,40.7757,40.8265,6100.0
2010-07-21 13:05:00,48.18,48.22,48.17,48.22,3600.0,40.818,40.8519,40.8096,40.8519,3600.0
2010-07-21 13:10:00,48.2,48.21,48.17,48.2,5000.0,40.835,40.8435,40.8096,40.835,5000.0
2010-07-21 13:15:00,48.21,48.22,48.18,48.18,4700.0,40.8435,40.8519,40.818,40.818,4700.0
2010-07-21 13:20:00,48.18,48.2,48.17,48.17,2800.0,40.818,40.835,40.8096,40.8096,2800.0
2010-07-21 13:25:00,48.16,48.19,48.14,48.19,13700.0,40.8011,40.8265,40.7842,40.8265,13700.0
2010-07-21 13:30:00,48.2,48.25,48.2,48.24,3100.0,40.835,40.8773,40.835,40.8689,3100.0
2010-07-21 13:35:00,48.25,48.25,48.23,48.24,3000.0,40.8773,40.8773,40.8604,40.8689,3000.0
2010-07-21 13:40:00,48.23,48.23,48.19,48.19,6500.0,40.8604,40.8604,40.8265,40.8265,6500.0
2010-07-21 13:45:00,48.19,48.22,48.16,48.21,45900.0,40.8265,40.8519,40.8011,40.8435,45900.0
2010-07-21 13:50:00,48.22,48.29,48.22,48.29,3900.0,40.8519,40.9112,40.8519,40.9112,3900.0
2010-07-21 13:55:00,48.28,48.31,48.21,48.22,14000.0,40.9028,40.9282,40.8435,40.8519,14000.0
2010-07-21 14:00:00,48.2,48.23,48.02,48.13,198600.0,40.835,40.8604,40.6825,40.7757,198600.0
2010-07-21 14:05:00,48.11,48.11,47.97,47.97,28400.0,40.7587,40.7587,40.6401,40.6401,28400.0
2010-07-21 14:10:00,47.96,47.96,47.7,47.78,79700.0,40.6317,40.6317,40.4114,40.4792,79700.0
2010-07-21 14:15:00,47.79,47.81,47.7,47.8,49000.0,40.4876,40.5046,40.4114,40.4961,49000.0
2010-07-21 14:20:00,47.79,47.82,47.69,47.81,41400.0,40.4876,40.5131,40.4029,40.5046,41400.0
2010-07-21 14:25:00,47.8,47.83,47.74,47.76,35900.0,40.4961,40.5215,40.4453,40.4622,35900.0
2010-07-21 14:30:00,47.76,47.77,47.62,47.63,60700.0,40.4622,40.4707,40.3436,40.3521,60700.0
2010-07-21 14:35:00,47.65,47.7,47.6,47.67,81800.0,40.369,40.4114,40.3267,40.386,81800.0
2010-07-21 14:40:00,47.7,47.76,47.66,47.72,34600.0,40.4114,40.4622,40.3775,40.4283,34600.0
2010-07-21 14:45:00,47.72,47.74,47.64,47.68,43600.0,40.4283,40.4453,40.3606,40.3944,43600.0
2010-07-21 14:50:00,47.67,47.7,47.5,47.52,64200.0,40.386,40.4114,40.2419,40.2589,64200.0
2010-07-21 14:55:00,47.51,47.55,47.42,47.47,48100.0,40.2504,40.2843,40.1742,40.2165,48100.0
2010-07-21 15:00:00,47.47,47.49,47.42,47.49,36300.0,40.2165,40.2335,40.1742,40.2335,36300.0
2010-07-21 15:05:00,47.51,47.6,47.5,47.59,84800.0,40.2504,40.3267,40.2419,40.3182,84800.0
2010-07-21 15:10:00,47.59,47.65,47.55,47.65,31600.0,40.3182,40.369,40.2843,40.369,31600.0
2010-07-21 15:15:00,47.67,47.72,47.53,47.53,60400.0,40.386,40.4283,40.2674,40.2674,60400.0
2010-07-21 15:20:00,47.52,47.63,47.48,47.6,43600.0,40.2589,40.3521,40.225,40.3267,43600.0
2010-07-21 15:25:00,47.59,47.61,47.54,47.56,36800.0,40.3182,40.3351,40.2758,40.2928,36800.0
2010-07-21 15:30:00,47.54,47.65,47.52,47.6,51600.0,40.2758,40.369,40.2589,40.3267,51600.0
2010-07-21 15:35:00,47.61,47.64,47.54,47.58,45900.0,40.3351,40.3606,40.2758,40.3097,45900.0
2010-07-21 15:40:00,47.56,47.56,47.5,47.55,37400.0,40.2928,40.2928,40.2419,40.2843,37400.0
2010-07-21 15:45:00,47.56,47.64,47.52,47.62,50600.0,40.2928,40.3606,40.2589,40.3436,50600.0
2010-07-21 15:50:00,47.63,47.7,47.58,47.63,64700.0,40.3521,40.4114,40.3097,40.3521,64700.0
2010-07-21 15:55:00,47.63,47.64,47.55,47.64,156000.0,40.3521,40.3606,40.2843,40.3606,156000.0
2010-07-22 09:30:00,48.15,48.31,48.14,48.3,48200.0,40.7926,40.9282,40.7842,40.9197,48200.0
2010-07-22 09:35:00,48.31,48.35,48.28,48.33,38700.0,40.9282,40.9621,40.9028,40.9451,38700.0
2010-07-22 09:40:00,48.33,48.43,48.33,48.39,17900.0,40.9451,41.0298,40.9451,40.996,17900.0
2010-07-22 09:45:00,48.4,48.44,48.36,48.43,21300.0,41.0044,41.0383,40.9705,41.0298,21300.0
2010-07-22 09:50:00,48.43,48.46,48.39,48.43,36100.0,41.0298,41.0553,40.996,41.0298,36100.0
2010-07-22 09:55:00,48.44,48.5,48.42,48.48,33500.0,41.0383,41.0891,41.0214,41.0722,33500.0
2010-07-22 10:00:00,48.49,48.72,48.49,48.71,49100.0,41.0807,41.2755,41.0807,41.2671,49100.0
2010-07-22 10:05:00,48.71,48.75,48.63,48.63,26200.0,41.2671,41.3009,41.1993,41.1993,26200.0
2010-07-22 10:10:00,48.64,48.7,48.63,48.69,14800.0,41.2078,41.2586,41.1993,41.2501,14800.0
2010-07-22 10:15:00,48.69,48.72,48.66,48.66,22400.0,41.2501,41.2755,41.2247,41.2247,22400.0
2010-07-22 10:20:00,48.67,48.7,48.62,48.62,30300.0,41.2332,41.2586,41.1908,41.1908,30300.0
2010-07-22 10:25:00,48.62,48.67,48.62,48.67,14100.0,41.1908,41.2332,41.1908,41.2332,14100.0
2010-07-22 10:30:00,48.67,48.69,48.64,48.64,12100.0,41.2332,41.2501,41.2078,41.2078,12100.0
2010-07-22 10:35:00,48.65,48.73,48.64,48.69,175200.0,41.2162,41.284,41.2078,41.2501,175200.0
2010-07-22 10:40:00,48.69,48.8,48.69,48.73,403200.0,41.2501,41.3433,41.2501,41.284,403200.0
2010-07-22 10:45:00,48.74,48.79,48.73,48.79,6500.0,41.2925,41.3348,41.284,41.3348,6500.0
2010-07-22 10:50:00,48.78,48.86,48.75,48.84,20400.0,41.3264,41.3941,41.3009,41.3772,20400.0
2010-07-22 10:55:00,48.83,48.83,48.75,48.75,11100.0,41.3687,41.3687,41.3009,41.3009,11100.0
2010-07-22 11:00:00,48.76,48.78,48.72,48.75,10700.0,41.3094,41.3264,41.2755,41.3009,10700.0
2010-07-22 11:05:00,48.75,48.77,48.73,48.73,15300.0,41.3009,41.3179,41.284,41.284,15300.0
2010-07-22 11:10:00,48.73,48.77,48.73,48.76,8000.0,41.284,41.3179,41.284,41.3094,8000.0
2010-07-22 11:15:00,48.76,48.77,48.73,48.77,8000.0,41.3094,41.3179,41.284,41.3179,8000.0
2010-07-22 11:20:00,48.76,48.78,48.74,48.77,12300.0,41.3094,41.3264,41.2925,41.3179,12300.0
2010-07-22 11:25:00,48.77,48.83,48.77,48.81,34400.0,41.3179,41.3687,41.3179,41.3518,34400.0
2010-07-22 11:30:00,48.8,48.82,48.75,48.76,19300.0,41.3433,41.3602,41.3009,41.3094,19300.0
2010-07-22 11:35:00,48.77,48.77,48.65,48.66,19900.0,41.3179,41.3179,41.2162,41.2247,19900.0
2010-07-22 11:40:00,48.66,48.7,48.65,48.65,26300.0,41.2247,41.2586,41.2162,41.2162,26300.0
2010-07-22 11:45:00,48.65,48.68,48.65,48.66,15500.0,41.2162,41.2416,41.2162,41.2247,15500.0
2010-07-22 11:50:00,48.67,48.68,48.6,48.62,12900.0,41.2332,41.2416,41.1739,41.1908,12900.0
2010-07-22 11:55:00,48.62,48.64,48.6,48.63,15900.0,41.1908,41.2078,41.1739,41.1993,15900.0
2010-07-22 12:00:00,48.64,48.67,48.63,48.67,12900.0,41.2078,41.2332,41.1993,41.2332,12900.0
2010-07-22 12:05:00,48.68,48.68,48.62,48.65,7800.0,41.2416,41.2416,41.1908,41.2162,7800.0
2010-07-22 12:10:00,48.65,48.66,48.62,48.62,18200.0,41.2162,41.2247,41.1908,41.1908,18200.0
2010-07-22 12:15:00,48.63,48.69,48.63,48.68,11900.0,41.1993,41.2501,41.1993,41.2416,11900.0
2010-07-22 12:20:00,48.67,48.71,48.62,48.68,25000.0,41.2332,41.2671,41.1908,41.2416,25000.0
2010-07-22 12:25:00,48.67,48.68,48.65,48.67,27600.0,41.2332,41.2416,41.2162,41.2332,27600.0
2010-07-22 12:30:00,48.67,48.68,48.66,48.66,11800.0,41.2332,41.2416,41.2247,41.2247,11800.0
2010-07-22 12:35:00,48.67,48.67,48.64,48.66,14100.0,41.2332,41.2332,41.2078,41.2247,14100.0
2010-07-22 12:40:00,48.65,48.68,48.64,48.66,8600.0,41.2162,41.2416,41.2078,41.2247,8600.0
2010-07-22 12:45:00,48.66,48.69,48.65,48.67,26500.0,41.2247,41.2501,41.2162,41.2332,26500.0
2010-07-22 12:50:00,48.68,48.71,48.67,48.71,22800.0,41.2416,41.2671,41.2332,41.2671,22800.0
2010-07-22 12:55:00,48.71,48.73,48.71,48.72,33000.0,41.2671,41.284,41.2671,41.2755,33000.0
2010-07-22 13:00:00,48.72,48.75,48.71,48.72,21000.0,41.2755,41.3009,41.2671,41.2755,21000.0
2010-07-22 13:05:00,48.71,48.72,48.71,48.72,5700.0,41.2671,41.2755,41.2671,41.2755,5700.0
2010-07-22 13:10:00,48.72,48.77,48.72,48.76,6400.0,41.2755,41.3179,41.2755,41.3094,6400.0
2010-07-22 13:15:00,48.75,48.79,48.75,48.79,17500.0,41.3009,41.3348,41.3009,41.3348,17500.0
2010-07-22 13:20:00,48.8,48.8,48.79,48.8,4000.0,41.3433,41.3433,41.3348,41.3433,4000.0
2010-07-22 13:25:00,48.8,48.8,48.75,48.75,7300.0,41.3433,41.3433,41.3009,41.3009,7300.0
2010-07-22 13:30:00,48.74,48.77,48.74,48.77,6400.0,41.2925,41.3179,41.2925,41.3179,6400.0
2010-07-22 13:35:00,48.76,48.78,48.75,48.75,6400.0,41.3094,41.3264,41.3009,41.3009,6400.0
2010-07-22 13:40:00,48.74,48.75,48.74,48.74,20200.0,41.2925,41.3009,41.2925,41.2925,20200.0
2010-07-22 13:45:00,48.74,48.75,48.72,48.74,18300.0,41.2925,41.3009,41.2755,41.2925,18300.0
2010-07-22 13:50:00,48.74,48.76,48.7,48.71,36300.0,41.2925,41.3094,41.2586,41.2671,36300.0
2010-07-22 13:55:00,48.7,48.72,48.68,48.71,39100.0,41.2586,41.2755,41.2416,41.2671,39100.0
2010-07-22 14:00:00,48.72,48.76,48.72,48.76,7900.0,41.2755,41.3094,41.2755,41.3094,7900.0
2010-07-22 14:05:00,48.78,48.81,48.78,48.78,3900.0,41.3264,41.3518,41.3264,41.3264,3900.0
2010-07-22 14:10:00,48.8,48.85,48.78,48.83,9300.0,41.3433,41.3857,41.3264,41.3687,9300.0
2010-07-22 14:15:00,48.83,48.85,48.77,48.78,22900.0,41.3687,41.3857,41.3179,41.3264,22900.0
2010-07-22 14:20:00,48.78,48.79,48.76,48.76,8600.0,41.3264,41.3348,41.3094,41.3094,8600.0
2010-07-22 14:25:00,48.78,48.88,48.77,48.86,10600.0,41.3264,41.4111,41.3179,41.3941,10600.0
2010-07-22 14:30:00,48.88,48.88,48.79,48.8,29100.0,41.4111,41.4111,41.3348,41.3433,29100.0
2010-07-22 14:35:00,48.81,48.84,48.78,48.8,21600.0,41.3518,41.3772,41.3264,41.3433,21600.0
2010-07-22 14:40:00,48.79,48.79,48.74,48.77,14500.0,41.3348,41.3348,41.2925,41.3179,14500.0
2010-07-22 14:45:00,48.77,48.81,48.75,48.81,12400.0,41.3179,41.3518,41.3009,41.3518,12400.0
2010-07-22 14:50:00,48.8,48.81,48.77,48.8,10900.0,41.3433,41.3518,41.3179,41.3433,10900.0
2010-07-22 14:55:00,48.81,48.83,48.8,48.83,12700.0,41.3518,41.3687,41.3433,41.3687,12700.0
2010-07-22 15:00:00,48.82,48.83,48.81,48.82,26500.0,41.3602,41.3687,41.3518,41.3602,26500.0
2010-07-22 15:05:00,48.81,48.81,48.73,48.76,12300.0,41.3518,41.3518,41.284,41.3094,12300.0
2010-07-22 15:10:00,48.77,48.81,48.75,48.79,32800.0,41.3179,41.3518,41.3009,41.3348,32800.0
2010-07-22 15:15:00,48.79,48.89,48.79,48.86,24800.0,41.3348,41.4196,41.3348,41.3941,24800.0
2010-07-22 15:20:00,48.86,48.89,48.83,48.87,14000.0,41.3941,41.4196,41.3687,41.4026,14000.0
2010-07-22 15:25:00,48.85,48.86,48.81,48.81,19100.0,41.3857,41.3941,41.3518,41.3518,19100.0
2010-07-22 15:30:00,48.81,48.82,48.74,48.74,22300.0,41.3518,41.3602,41.2925,41.2925,22300.0
2010-07-22 15:35:00,48.74,48.74,48.53,48.58,71500.0,41.2925,41.2925,41.1146,41.1569,71500.0
2010-07-22 15:40:00,48.57,48.64,48.53,48.64,67400.0,41.1485,41.2078,41.1146,41.2078,67400.0
2010-07-22 15:45:00,48.64,48.7,48.61,48.67,178900.0,41.2078,41.2586,41.1823,41.2332,178900.0
2010-07-22 15:50:00,48.69,48.72,48.63,48.65,61700.0,41.2501,41.2755,41.1993,41.2162,61700.0
2010-07-22 15:55:00,48.65,48.75,48.65,48.71,80200.0,41.2162,41.3009,41.2162,41.2671,80200.0
2010-07-23 09:30:00,48.52,48.6,48.5,48.51,513600.0,41.1061,41.1739,41.0891,41.0976,513600.0
2010-07-23 09:35:00,48.52,48.67,48.52,48.66,146600.0,41.1061,41.2332,41.1061,41.2247,146600.0
2010-07-23 09:40:00,48.67,48.79,48.64,48.75,87400.0,41.2332,41.3348,41.2078,41.3009,87400.0
2010-07-23 09:45:00,48.75,48.76,48.67,48.68,139600.0,41.3009,41.3094,41.2332,41.2416,139600.0
2010-07-23 09:50:00,48.68,48.69,48.53,48.61,242200.0,41.2416,41.2501,41.1146,41.1823,242200.0
2010-07-23 09:55:00,48.62,48.65,48.5,48.51,252400.0,41.1908,41.2162,41.0891,41.0976,252400.0
2010-07-23 10:00:00,48.51,48.56,48.47,48.53,32400.0,41.0976,41.14,41.0637,41.1146,32400.0
2010-07-23 10:05:00,48.52,48.63,48.52,48.63,26300.0,41.1061,41.1993,41.1061,41.1993,26300.0
2010-07-23 10:10:00,48.63,48.71,48.57,48.7,24300.0,41.1993,41.2671,41.1485,41.2586,24300.0
2010-07-23 10:15:00,48.69,48.73,48.66,48.71,17600.0,41.2501,41.284,41.2247,41.2671,17600.0
2010-07-23 10:20:00,48.71,48.72,48.64,48.69,33100.0,41.2671,41.2755,41.2078,41.2501,33100.0
2010-07-23 10:25:00,48.69,48.79,48.69,48.78,36700.0,41.2501,41.3348,41.2501,41.3264,36700.0
2010-07-23 10:30:00,48.78,48.87,48.78,48.82,34400.0,41.3264,41.4026,41.3264,41.3602,34400.0
2010-07-23 10:35:00,48.83,48.86,48.79,48.81,16900.0,41.3687,41.3941,41.3348,41.3518,16900.0
2010-07-23 10:40:00,48.81,48.87,48.8,48.86,32400.0,41.3518,41.4026,41.3433,41.3941,32400.0
2010-07-23 10:45:00,48.86,48.89,48.84,48.86,21100.0,41.3941,41.4196,41.3772,41.3941,21100.0
2010-07-23 10:50:00,48.86,48.87,48.79,48.81,253100.0,41.3941,41.4026,41.3348,41.3518,253100.0
2010-07-23 10:55:00,48.8,48.84,48.78,48.78,12400.0,41.3433,41.3772,41.3264,41.3264,12400.0
2010-07-23 11:00:00,48.77,48.82,48.76,48.82,160100.0,41.3179,41.3602,41.3094,41.3602,160100.0
2010-07-23 11:05:00,48.82,48.85,48.79,48.79,12700.0,41.3602,41.3857,41.3348,41.3348,12700.0
2010-07-23 11:10:00,48.8,48.81,48.74,48.74,8500.0,41.3433,41.3518,41.2925,41.2925,8500.0
2010-07-23 11:15:00,48.76,48.76,48.73,48.73,141600.0,41.3094,41.3094,41.284,41.284,141600.0
2010-07-23 11:20:00,48.73,48.73,48.68,48.7,148300.0,41.284,41.284,41.2416,41.2586,148300.0
2010-07-23 11:25:00,48.7,48.76,48.7,48.75,9700.0,41.2586,41.3094,41.2586,41.3009,9700.0
2010-07-23 11:30:00,48.76,48.82,48.75,48.79,21600.0,41.3094,41.3602,41.3009,41.3348,21600.0
2010-07-23 11:35:00,48.79,48.8,48.79,48.8,8100.0,41.3348,41.3433,41.3348,41.3433,8100.0
2010-07-23 11:40:00,48.79,48.79,48.68,48.72,16400.0,41.3348,41.3348,41.2416,41.2755,16400.0
2010-07-23 11:45:00,48.73,48.77,48.72,48.76,16600.0,41.284,41.3179,41.2755,41.3094,16600.0
2010-07-23 11:50:00,48.81,48.83,48.78,48.83,16900.0,41.3518,41.3687,41.3264,41.3687,16900.0
2010-07-23 11:55:00,48.83,48.87,48.74,48.8,24200.0,41.3687,41.4026,41.2925,41.3433,24200.0
2010-07-23 12:00:00,48.82,48.92,48.69,48.69,217600.0,41.3602,41.445,41.2501,41.2501,217600.0
2010-07-23 12:05:00,48.7,48.79,48.7,48.72,41600.0,41.2586,41.3348,41.2586,41.2755,41600.0
2010-07-23 12:10:00,48.72,48.76,48.61,48.75,28900.0,41.2755,41.3094,41.1823,41.3009,28900.0
2010-07-23 12:15:00,48.74,48.82,48.68,48.82,33300.0,41.2925,41.3602,41.2416,41.3602,33300.0
2010-07-23 12:20:00,48.81,48.81,48.72,48.75,40400.0,41.3518,41.3518,41.2755,41.3009,40400.0
2010-07-23 12:25:00,48.76,48.83,48.76,48.77,27000.0,41.3094,41.3687,41.3094,41.3179,27000.0
2010-07-23 12:30:00,48.78,48.79,48.69,48.77,152400.0,41.3264,41.3348,41.2501,41.3179,152400.0
2010-07-23 12:35:00,48.77,48.78,48.68,48.74,129100.0,41.3179,41.3264,41.2416,41.2925,129100.0
2010-07-23 12:40:00,48.73,48.73,48.62,48.64,19500.0,41.284,41.284,41.1908,41.2078,19500.0
2010-07-23 12:45:00,48.63,48.66,48.6,48.66,158800.0,41.1993,41.2247,41.1739,41.2247,158800.0
2010-07-23 12:50:00,48.66,48.72,48.65,48.71,81500.0,41.2247,41.2755,41.2162,41.2671,81500.0
2010-07-23 12:55:00,48.7,48.78,48.7,48.77,31400.0,41.2586,41.3264,41.2586,41.3179,31400.0
2010-07-23 13:00:00,48.78,48.79,48.72,48.72,23400.0,41.3264,41.3348,41.2755,41.2755,23400.0
2010-07-23 13:05:00,48.71,48.75,48.68,48.72,174100.0,41.2671,41.3009,41.2416,41.2755,174100.0
2010-07-23 13:10:00,48.72,48.83,48.7,48.83,32900.0,41.2755,41.3687,41.2586,41.3687,32900.0
2010-07-23 13:15:00,48.83,48.91,48.82,48.88,86200.0,41.3687,41.4365,41.3602,41.4111,86200.0
2010-07-23 13:20:00,48.87,48.98,48.87,48.97,20700.0,41.4026,41.4958,41.4026,41.4873,20700.0
2010-07-23 13:25:00,48.96,49.09,48.95,49.09,32900.0,41.4789,41.589,41.4704,41.589,32900.0
2010-07-23 13:30:00,49.09,49.16,49.05,49.11,13900.0,41.589,41.6483,41.5551,41.6059,13900.0
2010-07-23 13:35:00,49.11,49.13,49.08,49.08,39300.0,41.6059,41.6229,41.5805,41.5805,39300.0
2010-07-23 13:40:00,49.09,49.09,49.05,49.06,17600.0,41.589,41.589,41.5551,41.5636,17600.0
2010-07-23 13:45:00,49.06,49.07,49.03,49.05,8000.0,41.5636,41.572,41.5382,41.5551,8000.0
2010-07-23 13:50:00,49.05,49.14,49.05,49.1,20000.0,41.5551,41.6314,41.5551,41.5975,20000.0
2010-07-23 13:55:00,49.11,49.13,49.09,49.1,8600.0,41.6059,41.6229,41.589,41.5975,8600.0
2010-07-23 14:00:00,49.11,49.19,49.09,49.18,40800.0,41.6059,41.6737,41.589,41.6652,40800.0
2010-07-23 14:05:00,49.18,49.22,49.18,49.2,23700.0,41.6652,41.6991,41.6652,41.6822,23700.0
2010-07-23 14:10:00,49.2,49.2,49.14,49.16,525300.0,41.6822,41.6822,41.6314,41.6483,525300.0
2010-07-23 14:15:00,49.16,49.18,49.15,49.16,19500.0,41.6483,41.6652,41.6398,41.6483,19500.0
2010-07-23 14:20:00,49.16,49.16,49.02,49.1,534200.0,41.6483,41.6483,41.5297,41.5975,534200.0
2010-07-23 14:25:00,49.1,49.1,49.04,49.09,22400.0,41.5975,41.5975,41.5466,41.589,22400.0
2010-07-23 14:30:00,49.1,49.13,49.08,49.11,40600.0,41.5975,41.6229,41.5805,41.6059,40600.0
2010-07-23 14:35:00,49.1,49.12,49.07,49.09,22600.0,41.5975,41.6144,41.572,41.589,22600.0
2010-07-23 14:40:00,49.09,49.14,49.08,49.13,29200.0,41.589,41.6314,41.5805,41.6229,29200.0
2010-07-23 14:45:00,49.16,49.16,49.1,49.16,40600.0,41.6483,41.6483,41.5975,41.6483,40600.0
2010-07-23 14:50:00,49.16,49.21,49.14,49.21,104900.0,41.6483,41.6907,41.6314,41.6907,104900.0
2010-07-23 14:55:00,49.22,49.24,49.14,49.17,145300.0,41.6991,41.7161,41.6314,41.6568,145300.0
2010-07-23 15:00:00,49.17,49.17,49.12,49.13,122000.0,41.6568,41.6568,41.6144,41.6229,122000.0
2010-07-23 15:05:00,49.13,49.19,49.11,49.19,108200.0,41.6229,41.6737,41.6059,41.6737,108200.0
2010-07-23 15:10:00,49.19,49.19,49.1,49.1,65500.0,41.6737,41.6737,41.5975,41.5975,65500.0
2010-07-23 15:15:00,49.1,49.15,49.05,49.13,199800.0,41.5975,41.6398,41.5551,41.6229,199800.0
2010-07-23 15:20:00,49.13,49.17,49.11,49.17,179600.0,41.6229,41.6568,41.6059,41.6568,179600.0
2010-07-23 15:25:00,49.17,49.17,49.08,49.12,57800.0,41.6568,41.6568,41.5805,41.6144,57800.0
2010-07-23 15:30:00,49.12,49.17,49.09,49.16,154800.0,41.6144,41.6568,41.589,41.6483,154800.0
2010-07-23 15:35:00,49.16,49.19,49.02,49.06,272600.0,41.6483,41.6737,41.5297,41.5636,272600.0
2010-07-23 15:40:00,49.07,49.08,48.95,49.03,622900.0,41.572,41.5805,41.4704,41.5382,622900.0
2010-07-23 15:45:00,49.04,49.11,49.03,49.09,162800.0,41.5466,41.6059,41.5382,41.589,162800.0
2010-07-23 15:50:00,49.1,49.13,49.08,49.09,479800.0,41.5975,41.6229,41.5805,41.589,479800.0
2010-07-23 15:55:00,49.09,49.19,49.09,49.16,825900.0,41.589,41.6737,41.589,41.6483,825900.0
2010-07-26 09:30:00,49.27,49.27,49.16,49.19,52300.0,41.7415,41.7415,41.6483,41.6737,52300.0
2010-07-26 09:35:00,49.19,49.23,49.14,49.15,23700.0,41.6737,41.7076,41.6314,41.6398,23700.0
2010-07-26 09:40:00,49.14,49.17,49.09,49.17,14100.0,41.6314,41.6568,41.589,41.6568,14100.0
2010-07-26 09:45:00,49.17,49.2,49.16,49.17,16600.0,41.6568,41.6822,41.6483,41.6568,16600.0
2010-07-26 09:50:00,49.17,49.17,49.11,49.17,27600.0,41.6568,41.6568,41.6059,41.6568,27600.0
2010-07-26 09:55:00,49.18,49.25,49.15,49.25,59600.0,41.6652,41.7245,41.6398,41.7245,59600.0
2010-07-26 10:00:00,49.23,49.43,49.23,49.4,139100.0,41.7076,41.877,41.7076,41.8516,139100.0
2010-07-26 10:05:00,49.4,49.45,49.38,49.42,113200.0,41.8516,41.894,41.8347,41.8686,113200.0
2010-07-26 10:10:00,49.43,49.48,49.42,49.47,30500.0,41.877,41.9194,41.8686,41.9109,30500.0
2010-07-26 10:15:00,49.49,49.5,49.45,49.45,10300.0,41.9279,41.9363,41.894,41.894,10300.0
2010-07-26 10:20:00,49.44,49.44,49.37,49.41,25600.0,41.8855,41.8855,41.8262,41.8601,25600.0
2010-07-26 10:25:00,49.41,49.41,49.37,49.39,25900.0,41.8601,41.8601,41.8262,41.8432,25900.0
2010-07-26 10:30:00,49.4,49.41,49.29,49.33,54200.0,41.8516,41.8601,41.7584,41.7923,54200.0
2010-07-26 10:35:00,49.33,49.42,49.33,49.42,18700.0,41.7923,41.8686,41.7923,41.8686,18700.0
2010-07-26 10:40:00,49.42,49.42,49.35,49.36,6000.0,41.8686,41.8686,41.8093,41.8177,6000.0
2010-07-26 10:45:00,49.35,49.37,49.33,49.37,17700.0,41.8093,41.8262,41.7923,41.8262,17700.0
2010-07-26 10:50:00,49.39,49.39,49.33,49.37,16300.0,41.8432,41.8432,41.7923,41.8262,16300.0
2010-07-26 10:55:00,49.38,49.41,49.38,49.41,18000.0,41.8347,41.8601,41.8347,41.8601,18000.0
2010-07-26 11:00:00,49.42,49.45,49.41,49.41,19200.0,41.8686,41.894,41.8601,41.8601,19200.0
2010-07-26 11:05:00,49.41,49.42,49.36,49.39,40600.0,41.8601,41.8686,41.8177,41.8432,40600.0
2010-07-26 11:10:00,49.4,49.44,49.4,49.43,60200.0,41.8516,41.8855,41.8516,41.877,60200.0
2010-07-26 11:15:00,49.43,49.53,49.43,49.52,39500.0,41.877,41.9618,41.877,41.9533,39500.0
2010-07-26 11:20:00,49.52,49.52,49.48,49.49,15100.0,41.9533,41.9533,41.9194,41.9279,15100.0
2010-07-26 11:25:00,49.49,49.53,49.48,49.52,19900.0,41.9279,41.9618,41.9194,41.9533,19900.0
2010-07-26 11:30:00,49.52,49.53,49.5,49.51,14600.0,41.9533,41.9618,41.9363,41.9448,14600.0
2010-07-26 11:35:00,49.51,49.55,49.5,49.53,19900.0,41.9448,41.9787,41.9363,41.9618,19900.0
2010-07-26 11:40:00,49.52,49.54,49.52,49.53,27000.0,41.9533,41.9702,41.9533,41.9618,27000.0
2010-07-26 11:45:00,49.54,49.56,49.53,49.56,40600.0,41.9702,41.9872,41.9618,41.9872,40600.0
2010-07-26 11:50:00,49.55,49.56,49.54,49.55,35000.0,41.9787,41.9872,41.9702,41.9787,35000.0
2010-07-26 11:55:00,49.54,49.55,49.49,49.49,69800.0,41.9702,41.9787,41.9279,41.9279,69800.0
2010-07-26 12:00:00,49.5,49.52,49.49,49.51,159200.0,41.9363,41.9533,41.9279,41.9448,159200.0
2010-07-26 12:05:00,49.5,49.56,49.5,49.55,69800.0,41.9363,41.9872,41.9363,41.9787,69800.0
2010-07-26 12:10:00,49.54,49.56,49.5,49.51,10000.0,41.9702,41.9872,41.9363,41.9448,10000.0
2010-07-26 12:15:00,49.5,49.5,49.48,49.49,18300.0,41.9363,41.9363,41.9194,41.9279,18300.0
2010-07-26 12:20:00,49.49,49.52,49.49,49.51,22600.0,41.9279,41.9533,41.9279,41.9448,22600.0
2010-07-26 12:25:00,49.52,49.54,49.51,49.54,29200.0,41.9533,41.9702,41.9448,41.9702,29200.0
2010-07-26 12:30:00,49.53,49.53,49.48,49.48,12300.0,41.9618,41.9618,41.9194,41.9194,12300.0
2010-07-26 12:35:00,49.48,49.54,49.48,49.51,21000.0,41.9194,41.9702,41.9194,41.9448,21000.0
2010-07-26 12:40:00,49.51,49.52,49.45,49.45,20800.0,41.9448,41.9533,41.894,41.894,20800.0
2010-07-26 12:45:00,49.45,49.49,49.45,49.47,30400.0,41.894,41.9279,41.894,41.9109,30400.0
2010-07-26 12:50:00,49.47,49.49,49.44,49.47,17600.0,41.9109,41.9279,41.8855,41.9109,17600.0
2010-07-26 12:55:00,49.46,49.5,49.46,49.49,13800.0,41.9025,41.9363,41.9025,41.9279,13800.0
2010-07-26 13:00:00,49.5,49.5,49.48,49.48,26600.0,41.9363,41.9363,41.9194,41.9194,26600.0
2010-07-26 13:05:00,49.48,49.48,49.44,49.44,20500.0,41.9194,41.9194,41.8855,41.8855,20500.0
2010-07-26 13:10:00,49.45,49.48,49.45,49.47,24500.0,41.894,41.9194,41.894,41.9109,24500.0
2010-07-26 13:15:00,49.48,49.48,49.46,49.47,9300.0,41.9194,41.9194,41.9025,41.9109,9300.0
2010-07-26 13:20:00,49.48,49.49,49.47,49.47,29700.0,41.9194,41.9279,41.9109,41.9109,29700.0
2010-07-26 13:25:00,49.47,49.5,49.46,49.5,8600.0,41.9109,41.9363,41.9025,41.9363,8600.0
2010-07-26 13:30:00,49.5,49.52,49.5,49.5,11100.0,41.9363,41.9533,41.9363,41.9363,11100.0
2010-07-26 13:35:00,49.49,49.49,49.46,49.47,7500.0,41.9279,41.9279,41.9025,41.9109,7500.0
2010-07-26 13:40:00,49.47,49.53,49.47,49.53,17800.0,41.9109,41.9618,41.9109,41.9618,17800.0
2010-07-26 13:45:00,49.53,49.53,49.5,49.52,7100.0,41.9618,41.9618,41.9363,41.9533,7100.0
2010-07-26 13:50:00,49.52,49.54,49.49,49.52,13200.0,41.9533,41.9702,41.9279,41.9533,13200.0
2010-07-26 13:55:00,49.53,49.54,49.5,49.51,5700.0,41.9618,41.9702,41.9363,41.9448,5700.0
2010-07-26 14:00:00,49.51,49.51,49.5,49.5,14400.0,41.9448,41.9448,41.9363,41.9363,14400.0
2010-07-26 14:05:00,49.5,49.51,49.49,49.49,4500.0,41.9363,41.9448,41.9279,41.9279,4500.0
2010-07-26 14:10:00,49.49,49.5,49.48,49.5,91100.0,41.9279,41.9363,41.9194,41.9363,91100.0
2010-07-26 14:15:00,49.51,49.51,49.49,49.51,12500.0,41.9448,41.9448,41.9279,41.9448,12500.0
2010-07-26 14:20:00,49.51,49.51,49.44,49.44,10400.0,41.9448,41.9448,41.8855,41.8855,10400.0
2010-07-26 14:25:00,49.42,49.46,49.42,49.42,12700.0,41.8686,41.9025,41.8686,41.8686,12700.0
2010-07-26 14:30:00,49.41,49.42,49.39,49.4,17800.0,41.8601,41.8686,41.8432,41.8516,17800.0
2010-07-26 14:35:00,49.39,49.41,49.36,49.37,22900.0,41.8432,41.8601,41.8177,41.8262,22900.0
2010-07-26 14:40:00,49.37,49.42,49.37,49.4,121000.0,41.8262,41.8686,41.8262,41.8516,121000.0
2010-07-26 14:45:00,49.4,49.42,49.4,49.4,9500.0,41.8516,41.8686,41.8516,41.8516,9500.0
2010-07-26 14:50:00,49.39,49.41,49.36,49.37,18900.0,41.8432,41.8601,41.8177,41.8262,18900.0
2010-07-26 14:55:00,49.37,49.41,49.36,49.4,13400.0,41.8262,41.8601,41.8177,41.8516,13400.0
2010-07-26 15:00:00,49.42,49.48,49.4,49.47,9100.0,41.8686,41.9194,41.8516,41.9109,9100.0
2010-07-26 15:05:00,49.47,49.5,49.46,49.49,14800.0,41.9109,41.9363,41.9025,41.9279,14800.0
2010-07-26 15:10:00,49.48,49.52,49.48,49.49,15100.0,41.9194,41.9533,41.9194,41.9279,15100.0
2010-07-26 15:15:00,49.5,49.5,49.45,49.49,19500.0,41.9363,41.9363,41.894,41.9279,19500.0
2010-07-26 15:20:00,49.48,49.55,49.48,49.54,27900.0,41.9194,41.9787,41.9194,41.9702,27900.0
2010-07-26 15:25:00,49.54,49.59,49.54,49.56,16500.0,41.9702,42.0126,41.9702,41.9872,16500.0
2010-07-26 15:30:00,49.56,49.57,49.52,49.54,28700.0,41.9872,41.9956,41.9533,41.9702,28700.0
2010-07-26 15:35:00,49.54,49.57,49.52,49.56,50600.0,41.9702,41.9956,41.9533,41.9872,50600.0
2010-07-26 15:40:00,49.56,49.6,49.55,49.56,61300.0,41.9872,42.0211,41.9787,41.9872,61300.0
2010-07-26 15:45:00,49.57,49.63,49.56,49.61,96200.0,41.9956,42.0465,41.9872,42.0295,96200.0
2010-07-26 15:50:00,49.62,49.66,49.61,49.61,80600.0,42.038,42.0719,42.0295,42.0295,80600.0
2010-07-26 15:55:00,49.6,49.66,49.6,49.64,79300.0,42.0211,42.0719,42.0211,42.055,79300.0
2010-07-27 09:30:00,49.9,49.94,49.8,49.83,301200.0,42.2752,42.3091,42.1905,42.2159,301200.0
2010-07-27 09:35:00,49.83,49.87,49.79,49.87,109000.0,42.2159,42.2498,42.182,42.2498,109000.0
2010-07-27 09:40:00,49.85,49.85,49.71,49.72,60900.0,42.2329,42.2329,42.1143,42.1227,60900.0
2010-07-27 09:45:00,49.72,49.72,49.66,49.66,64200.0,42.1227,42.1227,42.0719,42.0719,64200.0
2010-07-27 09:50:00,49.67,49.71,49.64,49.67,67800.0,42.0804,42.1143,42.055,42.0804,67800.0
2010-07-27 09:55:00,49.66,49.69,49.63,49.63,58500.0,42.0719,42.0973,42.0465,42.0465,58500.0
2010-07-27 10:00:00,49.63,49.83,49.58,49.65,93700.0,42.0465,42.2159,42.0041,42.0634,93700.0
2010-07-27 10:05:00,49.66,49.67,49.51,49.52,82800.0,42.0719,42.0804,41.9448,41.9533,82800.0
2010-07-27 10:10:00,49.51,49.55,49.49,49.52,120600.0,41.9448,41.9787,41.9279,41.9533,120600.0
2010-07-27 10:15:00,49.52,49.57,49.48,49.57,76100.0,41.9533,41.9956,41.9194,41.9956,76100.0
2010-07-27 10:20:00,49.57,49.62,49.55,49.62,104800.0,41.9956,42.038,41.9787,42.038,104800.0
2010-07-27 10:25:00,49.62,49.63,49.55,49.62,131400.0,42.038,42.0465,41.9787,42.038,131400.0
2010-07-27 10:30:00,49.62,49.64,49.56,49.56,125200.0,42.038,42.055,41.9872,41.9872,125200.0
2010-07-27 10:35:00,49.57,49.61,49.55,49.55,77300.0,41.9956,42.0295,41.9787,41.9787,77300.0
2010-07-27 10:40:00,49.55,49.58,49.53,49.53,45300.0,41.9787,42.0041,41.9618,41.9618,45300.0
2010-07-27 10:45:00,49.52,49.56,49.48,49.52,63900.0,41.9533,41.9872,41.9194,41.9533,63900.0
2010-07-27 10:50:00,49.51,49.57,49.48,49.53,63300.0,41.9448,41.9956,41.9194,41.9618,63300.0
2010-07-27 10:55:00,49.53,49.53,49.48,49.5,65500.0,41.9618,41.9618,41.9194,41.9363,65500.0
2010-07-27 11:00:00,49.49,49.5,49.4,49.44,93500.0,41.9279,41.9363,41.8516,41.8855,93500.0
2010-07-27 11:05:00,49.44,49.44,49.4,49.42,100700.0,41.8855,41.8855,41.8516,41.8686,100700.0
2010-07-27 11:10:00,49.42,49.42,49.35,49.39,87800.0,41.8686,41.8686,41.8093,41.8432,87800.0
2010-07-27 11:15:00,49.38,49.39,49.3,49.3,90600.0,41.8347,41.8432,41.7669,41.7669,90600.0
2010-07-27 11:20:00,49.31,49.38,49.29,49.36,88200.0,41.7754,41.8347,41.7584,41.8177,88200.0
2010-07-27 11:25:00,49.35,49.41,49.35,49.39,80900.0,41.8093,41.8601,41.8093,41.8432,80900.0
2010-07-27 11:30:00,49.39,49.42,49.37,49.4,40800.0,41.8432,41.8686,41.8262,41.8516,40800.0
2010-07-27 11:35:00,49.4,49.47,49.4,49.46,67400.0,41.8516,41.9109,41.8516,41.9025,67400.0
2010-07-27 11:40:00,49.46,49.47,49.42,49.45,61500.0,41.9025,41.9109,41.8686,41.894,61500.0
2010-07-27 11:45:00,49.45,49.47,49.41,49.41,46800.0,41.894,41.9109,41.8601,41.8601,46800.0
2010-07-27 11:50:00,49.41,49.46,49.41,49.43,52000.0,41.8601,41.9025,41.8601,41.877,52000.0
2010-07-27 11:55:00,49.44,49.46,49.41,49.46,43900.0,41.8855,41.9025,41.8601,41.9025,43900.0
2010-07-27 12:00:00,49.47,49.48,49.45,49.45,35300.0,41.9109,41.9194,41.894,41.894,35300.0
2010-07-27 12:05:00,49.45,49.46,49.43,49.46,42600.0,41.894,41.9025,41.877,41.9025,42600.0
2010-07-27 12:10:00,49.46,49.54,49.46,49.52,42000.0,41.9025,41.9702,41.9025,41.9533,42000.0
2010-07-27 12:15:00,49.53,49.56,49.52,49.53,38800.0,41.9618,41.9872,41.9533,41.9618,38800.0
2010-07-27 12:20:00,49.54,49.54,49.51,49.51,32700.0,41.9702,41.9702,41.9448,41.9448,32700.0
2010-07-27 12:25:00,49.51,49.55,49.51,49.53,45700.0,41.9448,41.9787,41.9448,41.9618,45700.0
2010-07-27 12:30:00,49.53,49.53,49.49,49.5,37400.0,41.9618,41.9618,41.9279,41.9363,37400.0
2010-07-27 12:35:00,49.49,49.5,49.48,49.5,37300.0,41.9279,41.9363,41.9194,41.9363,37300.0
2010-07-27 12:40:00,49.5,49.54,49.5,49.52,38100.0,41.9363,41.9702,41.9363,41.9533,38100.0
2010-07-27 12:45:00,49.51,49.51,49.42,49.42,27300.0,41.9448,41.9448,41.8686,41.8686,27300.0
2010-07-27 12:50:00,49.43,49.45,49.4,49.41,12200.0,41.877,41.894,41.8516,41.8601,12200.0
2010-07-27 12:55:00,49.41,49.43,49.39,49.41,9100.0,41.8601,41.877,41.8432,41.8601,9100.0
2010-07-27 13:00:00,49.4,49.42,49.38,49.42,17800.0,41.8516,41.8686,41.8347,41.8686,17800.0
2010-07-27 13:05:00,49.42,49.45,49.41,49.43,5700.0,41.8686,41.894,41.8601,41.877,5700.0
2010-07-27 13:10:00,49.44,49.44,49.4,49.4,17200.0,41.8855,41.8855,41.8516,41.8516,17200.0
2010-07-27 13:15:00,49.4,49.42,49.39,49.4,12400.0,41.8516,41.8686,41.8432,41.8516,12400.0
2010-07-27 13:20:00,49.41,49.42,49.38,49.41,14900.0,41.8601,41.8686,41.8347,41.8601,14900.0
2010-07-27 13:25:00,49.41,49.42,49.31,49.31,228000.0,41.8601,41.8686,41.7754,41.7754,228000.0
2010-07-27 13:30:00,49.31,49.34,49.28,49.31,69200.0,41.7754,41.8008,41.75,41.7754,69200.0
2010-07-27 13:35:00,49.31,49.33,49.29,49.33,53500.0,41.7754,41.7923,41.7584,41.7923,53500.0
2010-07-27 13:40:00,49.33,49.33,49.29,49.31,37900.0,41.7923,41.7923,41.7584,41.7754,37900.0
2010-07-27 13:45:00,49.3,49.45,49.3,49.44,147200.0,41.7669,41.894,41.7669,41.8855,147200.0
2010-07-27 13:50:00,49.43,49.44,49.4,49.42,24900.0,41.877,41.8855,41.8516,41.8686,24900.0
2010-07-27 13:55:00,49.4,49.47,49.39,49.42,23400.0,41.8516,41.9109,41.8432,41.8686,23400.0
2010-07-27 14:00:00,49.42,49.45,49.38,49.38,21800.0,41.8686,41.894,41.8347,41.8347,21800.0
2010-07-27 14:05:00,49.39,49.47,49.39,49.47,31700.0,41.8432,41.9109,41.8432,41.9109,31700.0
2010-07-27 14:10:00,49.47,49.47,49.41,49.45,18100.0,41.9109,41.9109,41.8601,41.894,18100.0
2010-07-27 14:15:00,49.46,49.55,49.4,49.55,29600.0,41.9025,41.9787,41.8516,41.9787,29600.0
2010-07-27 14:20:00,49.55,49.55,49.49,49.5,22600.0,41.9787,41.9787,41.9279,41.9363,22600.0
2010-07-27 14:25:00,49.49,49.5,49.48,49.49,11300.0,41.9279,41.9363,41.9194,41.9279,11300.0
2010-07-27 14:30:00,49.5,49.51,49.47,49.48,4100.0,41.9363,41.9448,41.9109,41.9194,4100.0
2010-07-27 14:35:00,49.49,49.49,49.45,49.48,6200.0,41.9279,41.9279,41.894,41.9194,6200.0
2010-07-27 14:40:00,49.48,49.48,49.42,49.42,11600.0,41.9194,41.9194,41.8686,41.8686,11600.0
2010-07-27 14:45:00,49.43,49.48,49.43,49.47,17800.0,41.877,41.9194,41.877,41.9109,17800.0
2010-07-27 14:50:00,49.48,49.48,49.37,49.37,21300.0,41.9194,41.9194,41.8262,41.8262,21300.0
2010-07-27 14:55:00,49.36,49.43,49.35,49.42,19700.0,41.8177,41.877,41.8093,41.8686,19700.0
2010-07-27 15:00:00,49.43,49.44,49.42,49.44,16400.0,41.877,41.8855,41.8686,41.8855,16400.0
2010-07-27 15:05:00,49.45,49.51,49.44,49.49,21200.0,41.894,41.9448,41.8855,41.9279,21200.0
2010-07-27 15:10:00,49.49,49.5,49.44,49.45,26600.0,41.9279,41.9363,41.8855,41.894,26600.0
2010-07-27 15:15:00,49.44,49.52,49.42,49.51,20500.0,41.8855,41.9533,41.8686,41.9448,20500.0
2010-07-27 15:20:00,49.5,49.56,49.5,49.55,48500.0,41.9363,41.9872,41.9363,41.9787,48500.0
2010-07-27 15:25:00,49.55,49.57,49.53,49.56,29800.0,41.9787,41.9956,41.9618,41.9872,29800.0
2010-07-27 15:30:00,49.57,49.57,49.48,49.5,19700.0,41.9956,41.9956,41.9194,41.9363,19700.0
2010-07-27 15:35:00,49.51,49.52,49.46,49.47,21900.0,41.9448,41.9533,41.9025,41.9109,21900.0
2010-07-27 15:40:00,49.47,49.49,49.46,49.47,9700.0,41.9109,41.9279,41.9025,41.9109,9700.0
2010-07-27 15:45:00,49.44,49.53,49.43,49.45,39700.0,41.8855,41.9618,41.877,41.894,39700.0
2010-07-27 15:50:00,49.45,49.49,49.42,49.44,45700.0,41.894,41.9279,41.8686,41.8855,45700.0
2010-07-27 15:55:00,49.45,49.5,49.44,49.47,110600.0,41.894,41.9363,41.8855,41.9109,110600.0
2010-07-27 16:00:00,49.47,49.47,49.47,49.47,0.0,41.9109,41.9109,41.9109,41.9109,0.0
2010-07-27 16:05:00,49.5,49.5,49.5,49.5,18000.0,41.9363,41.9363,41.9363,41.9363,18000.0
2010-07-27 16:10:00,49.5,49.5,49.5,49.5,0.0,41.9363,41.9363,41.9363,41.9363,0.0
2010-07-28 09:30:00,49.46,49.46,49.33,49.46,118600.0,41.9025,41.9025,41.7923,41.9025,118600.0
2010-07-28 09:35:00,49.46,49.56,49.46,49.49,62700.0,41.9025,41.9872,41.9025,41.9279,62700.0
2010-07-28 09:40:00,49.49,49.49,49.39,49.41,38900.0,41.9279,41.9279,41.8432,41.8601,38900.0
2010-07-28 09:45:00,49.41,49.48,49.38,49.41,46200.0,41.8601,41.9194,41.8347,41.8601,46200.0
2010-07-28 09:50:00,49.41,49.46,49.36,49.36,34200.0,41.8601,41.9025,41.8177,41.8177,34200.0
2010-07-28 09:55:00,49.36,49.48,49.36,49.47,42900.0,41.8177,41.9194,41.8177,41.9109,42900.0
2010-07-28 10:00:00,49.47,49.52,49.45,49.48,172900.0,41.9109,41.9533,41.894,41.9194,172900.0
2010-07-28 10:05:00,49.48,49.48,49.35,49.36,95800.0,41.9194,41.9194,41.8093,41.8177,95800.0
2010-07-28 10:10:00,49.35,49.35,49.28,49.32,63100.0,41.8093,41.8093,41.75,41.7838,63100.0
2010-07-28 10:15:00,49.32,49.36,49.3,49.35,40500.0,41.7838,41.8177,41.7669,41.8093,40500.0
2010-07-28 10:20:00,49.35,49.35,49.26,49.27,63800.0,41.8093,41.8093,41.733,41.7415,63800.0
2010-07-28 10:25:00,49.28,49.34,49.27,49.34,101100.0,41.75,41.8008,41.7415,41.8008,101100.0
2010-07-28 10:30:00,49.33,49.33,49.22,49.27,48900.0,41.7923,41.7923,41.6991,41.7415,48900.0
2010-07-28 10:35:00,49.27,49.33,49.24,49.3,37200.0,41.7415,41.7923,41.7161,41.7669,37200.0
2010-07-28 10:40:00,49.3,49.38,49.3,49.38,40500.0,41.7669,41.8347,41.7669,41.8347,40500.0
2010-07-28 10:45:00,49.38,49.41,49.36,49.37,19300.0,41.8347,41.8601,41.8177,41.8262,19300.0
2010-07-28 10:50:00,49.37,49.37,49.32,49.35,16400.0,41.8262,41.8262,41.7838,41.8093,16400.0
2010-07-28 10:55:00,49.35,49.38,49.34,49.35,22100.0,41.8093,41.8347,41.8008,41.8093,22100.0
2010-07-28 11:00:00,49.36,49.37,49.32,49.33,17300.0,41.8177,41.8262,41.7838,41.7923,17300.0
2010-07-28 11:05:00,49.31,49.32,49.25,49.27,17900.0,41.7754,41.7838,41.7245,41.7415,17900.0
2010-07-28 11:10:00,49.27,49.33,49.25,49.31,27600.0,41.7415,41.7923,41.7245,41.7754,27600.0
2010-07-28 11:15:00,49.32,49.35,49.25,49.26,11500.0,41.7838,41.8093,41.7245,41.733,11500.0
2010-07-28 11:20:00,49.25,49.31,49.22,49.3,24000.0,41.7245,41.7754,41.6991,41.7669,24000.0
2010-07-28 11:25:00,49.3,49.36,49.3,49.3,34700.0,41.7669,41.8177,41.7669,41.7669,34700.0
2010-07-28 11:30:00,49.3,49.34,49.27,49.34,35500.0,41.7669,41.8008,41.7415,41.8008,35500.0
2010-07-28 11:35:00,49.35,49.38,49.34,49.35,29400.0,41.8093,41.8347,41.8008,41.8093,29400.0
2010-07-28 11:40:00,49.34,49.34,49.29,49.3,12900.0,41.8008,41.8008,41.7584,41.7669,12900.0
2010-07-28 11:45:00,49.29,49.33,49.28,49.28,15900.0,41.7584,41.7923,41.75,41.75,15900.0
2010-07-28 11:50:00,49.27,49.3,49.26,49.28,8500.0,41.7415,41.7669,41.733,41.75,8500.0
2010-07-28 11:55:00,49.27,49.32,49.27,49.28,8300.0,41.7415,41.7838,41.7415,41.75,8300.0
2010-07-28 12:00:00,49.28,49.32,49.26,49.28,9800.0,41.75,41.7838,41.733,41.75,9800.0
2010-07-28 12:05:00,49.3,49.3,49.27,49.3,9100.0,41.7669,41.7669,41.7415,41.7669,9100.0
2010-07-28 12:10:00,49.3,49.33,49.29,49.32,39100.0,41.7669,41.7923,41.7584,41.7838,39100.0
2010-07-28 12:15:00,49.31,49.36,49.31,49.35,19100.0,41.7754,41.8177,41.7754,41.8093,19100.0
2010-07-28 12:20:00,49.36,49.36,49.33,49.33,5600.0,41.8177,41.8177,41.7923,41.7923,5600.0
2010-07-28 12:25:00,49.32,49.36,49.32,49.32,10500.0,41.7838,41.8177,41.7838,41.7838,10500.0
2010-07-28 12:30:00,49.31,49.33,49.3,49.31,18000.0,41.7754,41.7923,41.7669,41.7754,18000.0
2010-07-28 12:35:00,49.31,49.34,49.3,49.32,16000.0,41.7754,41.8008,41.7669,41.7838,16000.0
2010-07-28 12:40:00,49.33,49.35,49.33,49.34,15100.0,41.7923,41.8093,41.7923,41.8008,15100.0
2010-07-28 12:45:00,49.34,49.35,49.3,49.3,5800.0,41.8008,41.8093,41.7669,41.7669,5800.0
2010-07-28 12:50:00,49.3,49.36,49.28,49.35,16300.0,41.7669,41.8177,41.75,41.8093,16300.0
2010-07-28 12:55:00,49.35,49.4,49.34,49.4,31100.0,41.8093,41.8516,41.8008,41.8516,31100.0
2010-07-28 13:00:00,49.4,49.41,49.38,49.41,12200.0,41.8516,41.8601,41.8347,41.8601,12200.0
2010-07-28 13:05:00,49.4,49.42,49.34,49.4,26600.0,41.8516,41.8686,41.8008,41.8516,26600.0
2010-07-28 13:10:00,49.39,49.41,49.37,49.41,87100.0,41.8432,41.8601,41.8262,41.8601,87100.0
2010-07-28 13:15:00,49.41,49.41,49.36,49.37,43700.0,41.8601,41.8601,41.8177,41.8262,43700.0
2010-07-28 13:20:00,49.37,49.37,49.32,49.35,72000.0,41.8262,41.8262,41.7838,41.8093,72000.0
2010-07-28 13:25:00,49.35,49.35,49.3,49.32,55500.0,41.8093,41.8093,41.7669,41.7838,55500.0
2010-07-28 13:30:00,49.31,49.32,49.25,49.3,71500.0,41.7754,41.7838,41.7245,41.7669,71500.0
2010-07-28 13:35:00,49.31,49.33,49.28,49.28,16100.0,41.7754,41.7923,41.75,41.75,16100.0
2010-07-28 13:40:00,49.27,49.29,49.25,49.28,126900.0,41.7415,41.7584,41.7245,41.75,126900.0
2010-07-28 13:45:00,49.28,49.3,49.24,49.28,71900.0,41.75,41.7669,41.7161,41.75,71900.0
2010-07-28 13:50:00,49.29,49.32,49.26,49.31,18300.0,41.7584,41.7838,41.733,41.7754,18300.0
2010-07-28 13:55:00,49.3,49.31,49.29,49.29,10500.0,41.7669,41.7754,41.7584,41.7584,10500.0
2010-07-28 14:00:00,49.29,49.31,49.24,49.31,28800.0,41.7584,41.7754,41.7161,41.7754,28800.0
2010-07-28 14:05:00,49.31,49.35,49.31,49.34,22200.0,41.7754,41.8093,41.7754,41.8008,22200.0
2010-07-28 14:10:00,49.33,49.34,49.29,49.29,14300.0,41.7923,41.8008,41.7584,41.7584,14300.0
2010-07-28 14:15:00,49.29,49.29,49.18,49.18,58100.0,41.7584,41.7584,41.6652,41.6652,58100.0
2010-07-28 14:20:00,49.17,49.21,49.15,49.18,26700.0,41.6568,41.6907,41.6398,41.6652,26700.0
2010-07-28 14:25:00,49.18,49.22,49.14,49.2,38700.0,41.6652,41.6991,41.6314,41.6822,38700.0
2010-07-28 14:30:00,49.19,49.23,49.19,49.22,21000.0,41.6737,41.7076,41.6737,41.6991,21000.0
2010-07-28 14:35:00,49.21,49.25,49.21,49.22,21300.0,41.6907,41.7245,41.6907,41.6991,21300.0
2010-07-28 14:40:00,49.21,49.23,49.16,49.16,11400.0,41.6907,41.7076,41.6483,41.6483,11400.0
2010-07-28 14:45:00,49.16,49.18,49.13,49.13,22400.0,41.6483,41.6652,41.6229,41.6229,22400.0
2010-07-28 14:50:00,49.13,49.2,49.13,49.18,28100.0,41.6229,41.6822,41.6229,41.6652,28100.0
2010-07-28 14:55:00,49.19,49.2,49.13,49.14,25500.0,41.6737,41.6822,41.6229,41.6314,25500.0
2010-07-28 15:00:00,49.14,49.17,49.08,49.09,25600.0,41.6314,41.6568,41.5805,41.589,25600.0
2010-07-28 15:05:00,49.08,49.11,49.04,49.05,25100.0,41.5805,41.6059,41.5466,41.5551,25100.0
2010-07-28 15:10:00,49.05,49.07,49.0,49.04,51100.0,41.5551,41.572,41.5127,41.5466,51100.0
2010-07-28 15:15:00,49.04,49.04,48.99,49.03,14900.0,41.5466,41.5466,41.5043,41.5382,14900.0
2010-07-28 15:20:00,49.03,49.09,48.99,49.07,47500.0,41.5382,41.589,41.5043,41.572,47500.0
2010-07-28 15:25:00,49.08,49.11,49.05,49.09,46400.0,41.5805,41.6059,41.5551,41.589,46400.0
2010-07-28 15:30:00,49.1,49.18,49.1,49.15,40500.0,41.5975,41.6652,41.5975,41.6398,40500.0
2010-07-28 15:35:00,49.14,49.15,49.12,49.12,8600.0,41.6314,41.6398,41.6144,41.6144,8600.0
2010-07-28 15:40:00,49.11,49.18,49.1,49.18,16900.0,41.6059,41.6652,41.5975,41.6652,16900.0
2010-07-28 15:45:00,49.18,49.19,49.13,49.16,38200.0,41.6652,41.6737,41.6229,41.6483,38200.0
2010-07-28 15:50:00,49.16,49.19,49.1,49.13,59900.0,41.6483,41.6737,41.5975,41.6229,59900.0
2010-07-28 15:55:00,49.14,49.17,49.12,49.17,68800.0,41.6314,41.6568,41.6144,41.6568,68800.0
2010-07-29 09:30:00,49.43,49.54,49.43,49.47,34100.0,41.877,41.9702,41.877,41.9109,34100.0
2010-07-29 09:35:00,49.46,49.56,49.45,49.53,41400.0,41.9025,41.9872,41.894,41.9618,41400.0
2010-07-29 09:40:00,49.53,49.54,49.47,49.47,19900.0,41.9618,41.9702,41.9109,41.9109,19900.0
2010-07-29 09:45:00,49.48,49.49,49.41,49.41,24700.0,41.9194,41.9279,41.8601,41.8601,24700.0
2010-07-29 09:50:00,49.4,49.43,49.34,49.37,16400.0,41.8516,41.877,41.8008,41.8262,16400.0
2010-07-29 09:55:00,49.38,49.38,49.31,49.34,12700.0,41.8347,41.8347,41.7754,41.8008,12700.0
2010-07-29 10:00:00,49.35,49.35,49.25,49.26,25000.0,41.8093,41.8093,41.7245,41.733,25000.0
2010-07-29 10:05:00,49.26,49.28,49.23,49.28,46200.0,41.733,41.75,41.7076,41.75,46200.0
2010-07-29 10:10:00,49.28,49.32,49.27,49.27,19200.0,41.75,41.7838,41.7415,41.7415,19200.0
2010-07-29 10:15:00,49.27,49.34,49.27,49.32,11300.0,41.7415,41.8008,41.7415,41.7838,11300.0
2010-07-29 10:20:00,49.33,49.33,49.22,49.28,26500.0,41.7923,41.7923,41.6991,41.75,26500.0
2010-07-29 10:25:00,49.27,49.27,49.18,49.21,19000.0,41.7415,41.7415,41.6652,41.6907,19000.0
2010-07-29 10:30:00,49.21,49.22,49.14,49.22,16300.0,41.6907,41.6991,41.6314,41.6991,16300.0
2010-07-29 10:35:00,49.23,49.25,49.19,49.19,20900.0,41.7076,41.7245,41.6737,41.6737,20900.0
2010-07-29 10:40:00,49.19,49.21,49.1,49.15,29200.0,41.6737,41.6907,41.5975,41.6398,29200.0
2010-07-29 10:45:00,49.13,49.19,49.12,49.18,14800.0,41.6229,41.6737,41.6144,41.6652,14800.0
2010-07-29 10:50:00,49.2,49.24,49.17,49.21,11500.0,41.6822,41.7161,41.6568,41.6907,11500.0
2010-07-29 10:55:00,49.21,49.24,49.19,49.2,12900.0,41.6907,41.7161,41.6737,41.6822,12900.0
2010-07-29 11:00:00,49.19,49.19,49.13,49.16,23700.0,41.6737,41.6737,41.6229,41.6483,23700.0
2010-07-29 11:05:00,49.15,49.15,49.03,49.05,19000.0,41.6398,41.6398,41.5382,41.5551,19000.0
2010-07-29 11:10:00,49.06,49.08,49.02,49.05,15300.0,41.5636,41.5805,41.5297,41.5551,15300.0
2010-07-29 11:15:00,49.02,49.02,48.88,48.88,18600.0,41.5297,41.5297,41.4111,41.4111,18600.0
2010-07-29 11:20:00,48.89,48.89,48.82,48.88,32200.0,41.4196,41.4196,41.3602,41.4111,32200.0
2010-07-29 11:25:00,48.88,48.88,48.75,48.76,15000.0,41.4111,41.4111,41.3009,41.3094,15000.0
2010-07-29 11:30:00,48.75,48.75,48.61,48.68,58400.0,41.3009,41.3009,41.1823,41.2416,58400.0
2010-07-29 11:35:00,48.68,48.73,48.64,48.72,20100.0,41.2416,41.284,41.2078,41.2755,20100.0
2010-07-29 11:40:00,48.72,48.74,48.69,48.7,6900.0,41.2755,41.2925,41.2501,41.2586,6900.0
2010-07-29 11:45:00,48.71,48.73,48.67,48.69,19700.0,41.2671,41.284,41.2332,41.2501,19700.0
2010-07-29 11:50:00,48.69,48.73,48.64,48.65,22600.0,41.2501,41.284,41.2078,41.2162,22600.0
2010-07-29 11:55:00,48.65,48.65,48.58,48.62,13300.0,41.2162,41.2162,41.1569,41.1908,13300.0
2010-07-29 12:00:00,48.62,48.62,48.47,48.51,32800.0,41.1908,41.1908,41.0637,41.0976,32800.0
2010-07-29 12:05:00,48.49,48.55,48.45,48.55,32300.0,41.0807,41.1315,41.0468,41.1315,32300.0
2010-07-29 12:10:00,48.56,48.61,48.54,48.61,19700.0,41.14,41.1823,41.123,41.1823,19700.0
2010-07-29 12:15:00,48.6,48.67,48.6,48.66,7200.0,41.1739,41.2332,41.1739,41.2247,7200.0
2010-07-29 12:20:00,48.65,48.65,48.62,48.63,4900.0,41.2162,41.2162,41.1908,41.1993,4900.0
2010-07-29 12:25:00,48.62,48.66,48.6,48.64,9700.0,41.1908,41.2247,41.1739,41.2078,9700.0
2010-07-29 12:30:00,48.65,48.65,48.58,48.61,7800.0,41.2162,41.2162,41.1569,41.1823,7800.0
2010-07-29 12:35:00,48.61,48.64,48.54,48.55,11500.0,41.1823,41.2078,41.123,41.1315,11500.0
2010-07-29 12:40:00,48.55,48.59,48.52,48.57,5600.0,41.1315,41.1654,41.1061,41.1485,5600.0
2010-07-29 12:45:00,48.56,48.58,48.51,48.52,13800.0,41.14,41.1569,41.0976,41.1061,13800.0
2010-07-29 12:50:00,48.52,48.65,48.5,48.63,28500.0,41.1061,41.2162,41.0891,41.1993,28500.0
2010-07-29 12:55:00,48.62,48.69,48.62,48.68,24500.0,41.1908,41.2501,41.1908,41.2416,24500.0
2010-07-29 13:00:00,48.68,48.72,48.66,48.71,6800.0,41.2416,41.2755,41.2247,41.2671,6800.0
2010-07-29 13:05:00,48.71,48.75,48.71,48.74,6600.0,41.2671,41.3009,41.2671,41.2925,6600.0
2010-07-29 13:10:00,48.74,48.8,48.7,48.8,17000.0,41.2925,41.3433,41.2586,41.3433,17000.0
2010-07-29 13:15:00,48.8,48.81,48.78,48.79,55600.0,41.3433,41.3518,41.3264,41.3348,55600.0
2010-07-29 13:20:00,48.78,48.8,48.73,48.73,4200.0,41.3264,41.3433,41.284,41.284,4200.0
2010-07-29 13:25:00,48.73,48.81,48.73,48.8,10200.0,41.284,41.3518,41.284,41.3433,10200.0
2010-07-29 13:30:00,48.81,48.88,48.81,48.84,18200.0,41.3518,41.4111,41.3518,41.3772,18200.0
2010-07-29 13:35:00,48.85,48.9,48.83,48.88,6600.0,41.3857,41.428,41.3687,41.4111,6600.0
2010-07-29 13:40:00,48.87,48.92,48.87,48.91,16800.0,41.4026,41.445,41.4026,41.4365,16800.0
2010-07-29 13:45:00,48.92,48.93,48.89,48.93,20400.0,41.445,41.4534,41.4196,41.4534,20400.0
2010-07-29 13:50:00,48.94,48.95,48.87,48.89,17600.0,41.4619,41.4704,41.4026,41.4196,17600.0
2010-07-29 13:55:00,48.89,48.9,48.87,48.89,5100.0,41.4196,41.428,41.4026,41.4196,5100.0
2010-07-29 14:00:00,48.87,48.9,48.84,48.84,15900.0,41.4026,41.428,41.3772,41.3772,15900.0
2010-07-29 14:05:00,48.82,48.82,48.79,48.79,18500.0,41.3602,41.3602,41.3348,41.3348,18500.0
2010-07-29 14:10:00,48.79,48.85,48.76,48.85,15100.0,41.3348,41.3857,41.3094,41.3857,15100.0
2010-07-29 14:15:00,48.84,48.87,48.81,48.85,7700.0,41.3772,41.4026,41.3518,41.3857,7700.0
2010-07-29 14:20:00,48.87,48.93,48.87,48.88,27400.0,41.4026,41.4534,41.4026,41.4111,27400.0
2010-07-29 14:25:00,48.88,48.96,48.86,48.95,27800.0,41.4111,41.4789,41.3941,41.4704,27800.0
2010-07-29 14:30:00,48.96,48.99,48.91,48.91,20600.0,41.4789,41.5043,41.4365,41.4365,20600.0
2010-07-29 14:35:00,48.91,49.04,48.91,49.03,22600.0,41.4365,41.5466,41.4365,41.5382,22600.0
2010-07-29 14:40:00,49.03,49.08,49.02,49.02,23300.0,41.5382,41.5805,41.5297,41.5297,23300.0
2010-07-29 14:45:00,49.03,49.13,49.03,49.1,13900.0,41.5382,41.6229,41.5382,41.5975,13900.0
2010-07-29 14:50:00,49.1,49.15,49.07,49.07,46500.0,41.5975,41.6398,41.572,41.572,46500.0
2010-07-29 14:55:00,49.06,49.09,49.03,49.07,21200.0,41.5636,41.589,41.5382,41.572,21200.0
2010-07-29 15:00:00,49.08,49.08,49.01,49.03,9700.0,41.5805,41.5805,41.5212,41.5382,9700.0
2010-07-29 15:05:00,49.04,49.06,49.02,49.03,18200.0,41.5466,41.5636,41.5297,41.5382,18200.0
2010-07-29 15:10:00,49.04,49.14,49.04,49.12,21400.0,41.5466,41.6314,41.5466,41.6144,21400.0
2010-07-29 15:15:00,49.11,49.18,49.1,49.14,59700.0,41.6059,41.6652,41.5975,41.6314,59700.0
2010-07-29 15:20:00,49.15,49.17,49.11,49.16,34300.0,41.6398,41.6568,41.6059,41.6483,34300.0
2010-07-29 15:25:00,49.16,49.17,49.1,49.12,49200.0,41.6483,41.6568,41.5975,41.6144,49200.0
2010-07-29 15:30:00,49.11,49.12,49.01,49.05,104300.0,41.6059,41.6144,41.5212,41.5551,104300.0
2010-07-29 15:35:00,49.05,49.11,49.02,49.03,38900.0,41.5551,41.6059,41.5297,41.5382,38900.0
2010-07-29 15:40:00,49.03,49.03,48.94,49.02,51700.0,41.5382,41.5382,41.4619,41.5297,51700.0
2010-07-29 15:45:00,49.01,49.01,48.88,48.89,74700.0,41.5212,41.5212,41.4111,41.4196,74700.0
2010-07-29 15:50:00,48.89,48.92,48.88,48.89,59800.0,41.4196,41.445,41.4111,41.4196,59800.0
2010-07-29 15:55:00,48.91,48.96,48.85,48.87,89500.0,41.4365,41.4789,41.3857,41.4026,89500.0
2010-07-30 09:30:00,48.37,48.47,48.36,48.43,127500.0,40.979,41.0637,40.9705,41.0298,127500.0
2010-07-30 09:35:00,48.43,48.43,48.27,48.27,38900.0,41.0298,41.0298,40.8943,40.8943,38900.0
2010-07-30 09:40:00,48.27,48.54,48.27,48.47,51600.0,40.8943,41.123,40.8943,41.0637,51600.0
2010-07-30 09:45:00,48.47,48.57,48.45,48.46,68400.0,41.0637,41.1485,41.0468,41.0553,68400.0
2010-07-30 09:50:00,48.45,48.48,48.39,48.41,24200.0,41.0468,41.0722,40.996,41.0129,24200.0
2010-07-30 09:55:00,48.42,48.61,48.41,48.55,153400.0,41.0214,41.1823,41.0129,41.1315,153400.0
2010-07-30 10:00:00,48.55,48.74,48.53,48.73,30400.0,41.1315,41.2925,41.1146,41.284,30400.0
2010-07-30 10:05:00,48.73,48.8,48.73,48.74,20000.0,41.284,41.3433,41.284,41.2925,20000.0
2010-07-30 10:10:00,48.73,48.75,48.69,48.75,13500.0,41.284,41.3009,41.2501,41.3009,13500.0
2010-07-30 10:15:00,48.76,48.77,48.63,48.65,26800.0,41.3094,41.3179,41.1993,41.2162,26800.0
2010-07-30 10:20:00,48.64,48.72,48.63,48.67,29700.0,41.2078,41.2755,41.1993,41.2332,29700.0
2010-07-30 10:25:00,48.65,48.74,48.63,48.74,19400.0,41.2162,41.2925,41.1993,41.2925,19400.0
2010-07-30 10:30:00,48.74,48.86,48.74,48.78,33100.0,41.2925,41.3941,41.2925,41.3264,33100.0
2010-07-30 10:35:00,48.78,48.84,48.77,48.82,18300.0,41.3264,41.3772,41.3179,41.3602,18300.0
2010-07-30 10:40:00,48.82,48.98,48.82,48.94,43100.0,41.3602,41.4958,41.3602,41.4619,43100.0
2010-07-30 10:45:00,48.96,49.03,48.95,48.97,30800.0,41.4789,41.5382,41.4704,41.4873,30800.0
2010-07-30 10:50:00,48.97,48.99,48.86,48.86,53500.0,41.4873,41.5043,41.3941,41.3941,53500.0
2010-07-30 10:55:00,48.87,48.92,48.87,48.92,16400.0,41.4026,41.445,41.4026,41.445,16400.0
2010-07-30 11:00:00,48.91,48.95,48.87,48.94,28200.0,41.4365,41.4704,41.4026,41.4619,28200.0
2010-07-30 11:05:00,48.95,48.97,48.93,48.95,41000.0,41.4704,41.4873,41.4534,41.4704,41000.0
2010-07-30 11:10:00,48.95,48.95,48.89,48.91,5900.0,41.4704,41.4704,41.4196,41.4365,5900.0
2010-07-30 11:15:00,48.91,48.91,48.87,48.87,20400.0,41.4365,41.4365,41.4026,41.4026,20400.0
2010-07-30 11:20:00,48.85,48.88,48.76,48.79,25000.0,41.3857,41.4111,41.3094,41.3348,25000.0
2010-07-30 11:25:00,48.78,48.82,48.78,48.78,18400.0,41.3264,41.3602,41.3264,41.3264,18400.0
2010-07-30 11:30:00,48.79,48.85,48.78,48.78,26500.0,41.3348,41.3857,41.3264,41.3264,26500.0
2010-07-30 11:35:00,48.79,48.82,48.74,48.81,16100.0,41.3348,41.3602,41.2925,41.3518,16100.0
2010-07-30 11:40:00,48.81,48.82,48.79,48.82,22500.0,41.3518,41.3602,41.3348,41.3602,22500.0
2010-07-30 11:45:00,48.81,48.86,48.77,48.81,20400.0,41.3518,41.3941,41.3179,41.3518,20400.0
2010-07-30 11:50:00,48.82,48.89,48.81,48.85,18500.0,41.3602,41.4196,41.3518,41.3857,18500.0
2010-07-30 11:55:00,48.85,48.91,48.82,48.89,18000.0,41.3857,41.4365,41.3602,41.4196,18000.0
2010-07-30 12:00:00,48.89,48.91,48.88,48.88,10900.0,41.4196,41.4365,41.4111,41.4111,10900.0
2010-07-30 12:05:00,48.88,48.9,48.86,48.88,8800.0,41.4111,41.428,41.3941,41.4111,8800.0
2010-07-30 12:10:00,48.89,48.89,48.78,48.84,24900.0,41.4196,41.4196,41.3264,41.3772,24900.0
2010-07-30 12:15:00,48.84,48.86,48.81,48.83,15100.0,41.3772,41.3941,41.3518,41.3687,15100.0
2010-07-30 12:20:00,48.83,48.87,48.82,48.86,6000.0,41.3687,41.4026,41.3602,41.3941,6000.0
2010-07-30 12:25:00,48.87,48.89,48.85,48.86,5700.0,41.4026,41.4196,41.3857,41.3941,5700.0
2010-07-30 12:30:00,48.86,48.86,48.8,48.81,7700.0,41.3941,41.3941,41.3433,41.3518,7700.0
2010-07-30 12:35:00,48.83,48.85,48.82,48.83,9000.0,41.3687,41.3857,41.3602,41.3687,9000.0
2010-07-30 12:40:00,48.84,48.89,48.84,48.88,32000.0,41.3772,41.4196,41.3772,41.4111,32000.0
2010-07-30 12:45:00,48.89,48.91,48.87,48.87,12700.0,41.4196,41.4365,41.4026,41.4026,12700.0
2010-07-30 12:50:00,48.87,48.87,48.86,48.87,4700.0,41.4026,41.4026,41.3941,41.4026,4700.0
2010-07-30 12:55:00,48.87,48.9,48.86,48.89,15700.0,41.4026,41.428,41.3941,41.4196,15700.0
2010-07-30 13:00:00,48.88,48.91,48.88,48.88,8500.0,41.4111,41.4365,41.4111,41.4111,8500.0
2010-07-30 13:05:00,48.89,48.9,48.87,48.87,3900.0,41.4196,41.428,41.4026,41.4026,3900.0
2010-07-30 13:10:00,48.87,48.87,48.79,48.8,15500.0,41.4026,41.4026,41.3348,41.3433,15500.0
2010-07-30 13:15:00,48.81,48.83,48.72,48.75,47500.0,41.3518,41.3687,41.2755,41.3009,47500.0
2010-07-30 13:20:00,48.74,48.76,48.72,48.74,42500.0,41.2925,41.3094,41.2755,41.2925,42500.0
2010-07-30 13:25:00,48.74,48.78,48.74,48.77,32300.0,41.2925,41.3264,41.2925,41.3179,32300.0
2010-07-30 13:30:00,48.75,48.75,48.72,48.72,5800.0,41.3009,41.3009,41.2755,41.2755,5800.0
2010-07-30 13:35:00,48.72,48.72,48.67,48.69,11800.0,41.2755,41.2755,41.2332,41.2501,11800.0
2010-07-30 13:40:00,48.69,48.73,48.69,48.69,11300.0,41.2501,41.284,41.2501,41.2501,11300.0
2010-07-30 13:45:00,48.7,48.72,48.68,48.71,8700.0,41.2586,41.2755,41.2416,41.2671,8700.0
2010-07-30 13:50:00,48.71,48.73,48.69,48.71,14100.0,41.2671,41.284,41.2501,41.2671,14100.0
2010-07-30 13:55:00,48.7,48.7,48.56,48.58,35600.0,41.2586,41.2586,41.14,41.1569,35600.0
2010-07-30 14:00:00,48.58,48.63,48.57,48.59,33800.0,41.1569,41.1993,41.1485,41.1654,33800.0
2010-07-30 14:05:00,48.59,48.64,48.59,48.62,16900.0,41.1654,41.2078,41.1654,41.1908,16900.0
2010-07-30 14:10:00,48.63,48.73,48.63,48.71,45100.0,41.1993,41.284,41.1993,41.2671,45100.0
2010-07-30 14:15:00,48.72,48.81,48.72,48.8,27800.0,41.2755,41.3518,41.2755,41.3433,27800.0
2010-07-30 14:20:00,48.8,48.85,48.78,48.8,17900.0,41.3433,41.3857,41.3264,41.3433,17900.0
2010-07-30 14:25:00,48.8,48.83,48.76,48.8,12900.0,41.3433,41.3687,41.3094,41.3433,12900.0
2010-07-30 14:30:00,48.8,48.82,48.78,48.79,11200.0,41.3433,41.3602,41.3264,41.3348,11200.0
2010-07-30 14:35:00,48.8,48.8,48.76,48.76,8400.0,41.3433,41.3433,41.3094,41.3094,8400.0
2010-07-30 14:40:00,48.77,48.85,48.76,48.85,35400.0,41.3179,41.3857,41.3094,41.3857,35400.0
2010-07-30 14:45:00,48.83,48.85,48.8,48.81,12200.0,41.3687,41.3857,41.3433,41.3518,12200.0
2010-07-30 14:50:00,48.8,48.83,48.78,48.8,12800.0,41.3433,41.3687,41.3264,41.3433,12800.0
2010-07-30 14:55:00,48.8,48.81,48.74,48.76,24800.0,41.3433,41.3518,41.2925,41.3094,24800.0
2010-07-30 15:00:00,48.77,48.79,48.74,48.78,24700.0,41.3179,41.3348,41.2925,41.3264,24700.0
2010-07-30 15:05:00,48.79,48.84,48.77,48.84,10600.0,41.3348,41.3772,41.3179,41.3772,10600.0
2010-07-30 15:10:00,48.86,48.92,48.86,48.91,22100.0,41.3941,41.445,41.3941,41.4365,22100.0
2010-07-30 15:15:00,48.91,48.99,48.91,48.97,25000.0,41.4365,41.5043,41.4365,41.4873,25000.0
2010-07-30 15:20:00,48.98,49.1,48.97,49.07,47100.0,41.4958,41.5975,41.4873,41.572,47100.0
2010-07-30 15:25:00,49.08,49.11,49.01,49.06,32900.0,41.5805,41.6059,41.5212,41.5636,32900.0
2010-07-30 15:30:00,49.06,49.09,49.01,49.04,55400.0,41.5636,41.589,41.5212,41.5466,55400.0
2010-07-30 15:35:00,49.03,49.06,48.98,48.98,27600.0,41.5382,41.5636,41.4958,41.4958,27600.0
2010-07-30 15:40:00,48.99,49.06,48.99,49.04,27200.0,41.5043,41.5636,41.5043,41.5466,27200.0
2010-07-30 15:45:00,49.03,49.11,49.0,49.0,55400.0,41.5382,41.6059,41.5127,41.5127,55400.0
2010-07-30 15:50:00,49.01,49.04,48.97,49.0,39900.0,41.5212,41.5466,41.4873,41.5127,39900.0
2010-07-30 15:55:00,49.01,49.03,48.91,48.91,132600.0,41.5212,41.5382,41.4365,41.4365,132600.0
2010-08-02 09:30:00,49.59,49.69,49.54,49.57,63000.0,42.0126,42.0973,41.9702,41.9956,63000.0
2010-08-02 09:35:00,49.56,49.56,49.45,49.51,42000.0,41.9872,41.9872,41.894,41.9448,42000.0
2010-08-02 09:40:00,49.5,49.5,49.42,49.48,21800.0,41.9363,41.9363,41.8686,41.9194,21800.0
2010-08-02 09:45:00,49.48,49.51,49.46,49.51,9100.0,41.9194,41.9448,41.9025,41.9448,9100.0
2010-08-02 09:50:00,49.51,49.53,49.47,49.5,10600.0,41.9448,41.9618,41.9109,41.9363,10600.0
2010-08-02 09:55:00,49.51,49.53,49.48,49.52,10600.0,41.9448,41.9618,41.9194,41.9533,10600.0
2010-08-02 10:00:00,49.51,49.72,49.51,49.72,59900.0,41.9448,42.1227,41.9448,42.1227,59900.0
2010-08-02 10:05:00,49.73,49.75,49.64,49.67,50800.0,42.1312,42.1481,42.055,42.0804,50800.0
2010-08-02 10:10:00,49.67,49.77,49.67,49.77,23200.0,42.0804,42.1651,42.0804,42.1651,23200.0
2010-08-02 10:15:00,49.78,49.82,49.76,49.79,83700.0,42.1736,42.2074,42.1566,42.182,83700.0
2010-08-02 10:20:00,49.79,49.82,49.78,49.79,21200.0,42.182,42.2074,42.1736,42.182,21200.0
2010-08-02 10:25:00,49.79,49.81,49.78,49.79,25700.0,42.182,42.199,42.1736,42.182,25700.0
2010-08-02 10:30:00,49.8,49.81,49.77,49.79,20900.0,42.1905,42.199,42.1651,42.182,20900.0
2010-08-02 10:35:00,49.79,49.85,49.78,49.78,8800.0,42.182,42.2329,42.1736,42.1736,8800.0
2010-08-02 10:40:00,49.77,49.8,49.76,49.8,7700.0,42.1651,42.1905,42.1566,42.1905,7700.0
2010-08-02 10:45:00,49.81,49.81,49.78,49.79,36000.0,42.199,42.199,42.1736,42.182,36000.0
2010-08-02 10:50:00,49.79,49.83,49.78,49.83,4200.0,42.182,42.2159,42.1736,42.2159,4200.0
2010-08-02 10:55:00,49.82,49.84,49.81,49.83,8900.0,42.2074,42.2244,42.199,42.2159,8900.0
2010-08-02 11:00:00,49.83,49.84,49.8,49.82,15400.0,42.2159,42.2244,42.1905,42.2074,15400.0
2010-08-02 11:05:00,49.83,49.84,49.81,49.83,5900.0,42.2159,42.2244,42.199,42.2159,5900.0
2010-08-02 11:10:00,49.83,49.84,49.78,49.79,7500.0,42.2159,42.2244,42.1736,42.182,7500.0
2010-08-02 11:15:00,49.79,49.82,49.79,49.81,7600.0,42.182,42.2074,42.182,42.199,7600.0
2010-08-02 11:20:00,49.81,49.83,49.8,49.81,8800.0,42.199,42.2159,42.1905,42.199,8800.0
2010-08-02 11:25:00,49.82,49.86,49.81,49.83,31000.0,42.2074,42.2413,42.199,42.2159,31000.0
2010-08-02 11:30:00,49.84,49.92,49.83,49.9,208700.0,42.2244,42.2922,42.2159,42.2752,208700.0
2010-08-02 11:35:00,49.91,49.93,49.87,49.88,22300.0,42.2837,42.3006,42.2498,42.2583,22300.0
2010-08-02 11:40:00,49.88,49.89,49.87,49.87,17000.0,42.2583,42.2668,42.2498,42.2498,17000.0
2010-08-02 11:45:00,49.88,49.9,49.88,49.89,5300.0,42.2583,42.2752,42.2583,42.2668,5300.0
2010-08-02 11:50:00,49.89,49.91,49.88,49.89,5700.0,42.2668,42.2837,42.2583,42.2668,5700.0
2010-08-02 11:55:00,49.88,49.91,49.88,49.9,6400.0,42.2583,42.2837,42.2583,42.2752,6400.0
2010-08-02 12:00:00,49.9,49.91,49.86,49.87,10800.0,42.2752,42.2837,42.2413,42.2498,10800.0
2010-08-02 12:05:00,49.86,49.87,49.85,49.86,6300.0,42.2413,42.2498,42.2329,42.2413,6300.0
2010-08-02 12:10:00,49.86,49.87,49.84,49.84,6400.0,42.2413,42.2498,42.2244,42.2244,6400.0
2010-08-02 12:15:00,49.85,49.86,49.84,49.84,9100.0,42.2329,42.2413,42.2244,42.2244,9100.0
2010-08-02 12:20:00,49.84,49.85,49.81,49.82,5800.0,42.2244,42.2329,42.199,42.2074,5800.0
2010-08-02 12:25:00,49.81,49.81,49.78,49.79,4500.0,42.199,42.199,42.1736,42.182,4500.0
2010-08-02 12:30:00,49.79,49.8,49.77,49.78,11700.0,42.182,42.1905,42.1651,42.1736,11700.0
2010-08-02 12:35:00,49.78,49.79,49.76,49.77,8800.0,42.1736,42.182,42.1566,42.1651,8800.0
2010-08-02 12:40:00,49.78,49.79,49.76,49.79,25200.0,42.1736,42.182,42.1566,42.182,25200.0
2010-08-02 12:45:00,49.78,49.78,49.73,49.73,12000.0,42.1736,42.1736,42.1312,42.1312,12000.0
2010-08-02 12:50:00,49.74,49.8,49.72,49.8,16100.0,42.1397,42.1905,42.1227,42.1905,16100.0
2010-08-02 12:55:00,49.8,49.84,49.78,49.8,31000.0,42.1905,42.2244,42.1736,42.1905,31000.0
2010-08-02 13:00:00,49.8,49.83,49.8,49.81,3300.0,42.1905,42.2159,42.1905,42.199,3300.0
2010-08-02 13:05:00,49.82,49.83,49.81,49.81,5000.0,42.2074,42.2159,42.199,42.199,5000.0
2010-08-02 13:10:00,49.81,49.84,49.81,49.82,14400.0,42.199,42.2244,42.199,42.2074,14400.0
2010-08-02 13:15:00,49.81,49.83,49.81,49.83,2100.0,42.199,42.2159,42.199,42.2159,2100.0
2010-08-02 13:20:00,49.83,49.85,49.83,49.84,13800.0,42.2159,42.2329,42.2159,42.2244,13800.0
2010-08-02 13:25:00,49.84,49.84,49.81,49.81,15000.0,42.2244,42.2244,42.199,42.199,15000.0
2010-08-02 13:30:00,49.79,49.79,49.75,49.79,39100.0,42.182,42.182,42.1481,42.182,39100.0
2010-08-02 13:35:00,49.8,49.84,49.77,49.83,11800.0,42.1905,42.2244,42.1651,42.2159,11800.0
2010-08-02 13:40:00,49.84,49.88,49.83,49.86,10800.0,42.2244,42.2583,42.2159,42.2413,10800.0
2010-08-02 13:45:00,49.85,49.87,49.84,49.84,11500.0,42.2329,42.2498,42.2244,42.2244,11500.0
2010-08-02 13:50:00,49.83,49.86,49.81,49.86,12800.0,42.2159,42.2413,42.199,42.2413,12800.0
2010-08-02 13:55:00,49.86,49.87,49.85,49.86,3100.0,42.2413,42.2498,42.2329,42.2413,3100.0
2010-08-02 14:00:00,49.85,49.87,49.84,49.84,6100.0,42.2329,42.2498,42.2244,42.2244,6100.0
2010-08-02 14:05:00,49.84,49.85,49.83,49.85,4700.0,42.2244,42.2329,42.2159,42.2329,4700.0
2010-08-02 14:10:00,49.84,49.91,49.84,49.91,52700.0,42.2244,42.2837,42.2244,42.2837,52700.0
2010-08-02 14:15:00,49.91,49.92,49.87,49.89,61700.0,42.2837,42.2922,42.2498,42.2668,61700.0
2010-08-02 14:20:00,49.88,49.88,49.84,49.87,52100.0,42.2583,42.2583,42.2244,42.2498,52100.0
2010-08-02 14:25:00,49.88,49.89,49.85,49.87,17500.0,42.2583,42.2668,42.2329,42.2498,17500.0
2010-08-02 14:30:00,49.87,49.94,49.87,49.94,24900.0,42.2498,42.3091,42.2498,42.3091,24900.0
2010-08-02 14:35:00,49.94,49.99,49.93,49.97,17800.0,42.3091,42.3515,42.3006,42.3345,17800.0
2010-08-02 14:40:00,49.97,50.0,49.96,49.98,36300.0,42.3345,42.3599,42.3261,42.343,36300.0
2010-08-02 14:45:00,49.99,50.01,49.94,49.95,24800.0,42.3515,42.3684,42.3091,42.3176,24800.0
2010-08-02 14:50:00,49.94,49.98,49.94,49.96,35600.0,42.3091,42.343,42.3091,42.3261,35600.0
2010-08-02 14:55:00,49.96,49.99,49.96,49.97,11100.0,42.3261,42.3515,42.3261,42.3345,11100.0
2010-08-02 15:00:00,49.98,49.99,49.92,49.92,14400.0,42.343,42.3515,42.2922,42.2922,14400.0
2010-08-02 15:05:00,49.92,49.97,49.92,49.97,15500.0,42.2922,42.3345,42.2922,42.3345,15500.0
2010-08-02 15:10:00,49.96,49.98,49.94,49.96,19400.0,42.3261,42.343,42.3091,42.3261,19400.0
2010-08-02 15:15:00,49.96,49.99,49.96,49.99,8000.0,42.3261,42.3515,42.3261,42.3515,8000.0
2010-08-02 15:20:00,49.99,50.01,49.98,50.0,20800.0,42.3515,42.3684,42.343,42.3599,20800.0
2010-08-02 15:25:00,50.0,50.01,49.99,50.0,6000.0,42.3599,42.3684,42.3515,42.3599,6000.0
2010-08-02 15:30:00,50.0,50.0,49.97,50.0,15400.0,42.3599,42.3599,42.3345,42.3599,15400.0
2010-08-02 15:35:00,50.0,50.03,49.94,49.94,27900.0,42.3599,42.3854,42.3091,42.3091,27900.0
2010-08-02 15:40:00,49.95,49.99,49.9,49.98,47100.0,42.3176,42.3515,42.2752,42.343,47100.0
2010-08-02 15:45:00,49.99,49.99,49.94,49.95,46000.0,42.3515,42.3515,42.3091,42.3176,46000.0
2010-08-02 15:50:00,49.94,49.98,49.92,49.98,57600.0,42.3091,42.343,42.2922,42.343,57600.0
2010-08-02 15:55:00,49.97,49.97,49.91,49.94,53600.0,42.3345,42.3345,42.2837,42.3091,53600.0
2010-08-03 09:30:00,49.83,49.86,49.74,49.82,61800.0,42.2159,42.2413,42.1397,42.2074,61800.0
2010-08-03 09:35:00,49.81,49.85,49.77,49.85,44900.0,42.199,42.2329,42.1651,42.2329,44900.0
2010-08-03 09:40:00,49.85,49.86,49.78,49.8,59400.0,42.2329,42.2413,42.1736,42.1905,59400.0
2010-08-03 09:45:00,49.79,49.79,49.7,49.72,30700.0,42.182,42.182,42.1058,42.1227,30700.0
2010-08-03 09:50:00,49.73,49.73,49.65,49.65,31200.0,42.1312,42.1312,42.0634,42.0634,31200.0
2010-08-03 09:55:00,49.65,49.67,49.6,49.66,36000.0,42.0634,42.0804,42.0211,42.0719,36000.0
2010-08-03 10:00:00,49.61,49.61,49.5,49.57,74400.0,42.0295,42.0295,41.9363,41.9956,74400.0
2010-08-03 10:05:00,49.57,49.6,49.55,49.6,25700.0,41.9956,42.0211,41.9787,42.0211,25700.0
2010-08-03 10:10:00,49.58,49.58,49.52,49.52,9500.0,42.0041,42.0041,41.9533,41.9533,9500.0
2010-08-03 10:15:00,49.52,49.63,49.51,49.62,12000.0,41.9533,42.0465,41.9448,42.038,12000.0
2010-08-03 10:20:00,49.63,49.65,49.62,49.65,53200.0,42.0465,42.0634,42.038,42.0634,53200.0
2010-08-03 10:25:00,49.63,49.64,49.61,49.61,16900.0,42.0465,42.055,42.0295,42.0295,16900.0
2010-08-03 10:30:00,49.61,49.68,49.59,49.68,9400.0,42.0295,42.0888,42.0126,42.0888,9400.0
2010-08-03 10:35:00,49.67,49.68,49.64,49.66,7100.0,42.0804,42.0888,42.055,42.0719,7100.0
2010-08-03 10:40:00,49.67,49.75,49.64,49.74,42900.0,42.0804,42.1481,42.055,42.1397,42900.0
2010-08-03 10:45:00,49.74,49.82,49.73,49.79,32700.0,42.1397,42.2074,42.1312,42.182,32700.0
2010-08-03 10:50:00,49.79,49.8,49.77,49.78,26900.0,42.182,42.1905,42.1651,42.1736,26900.0
2010-08-03 10:55:00,49.77,49.8,49.77,49.8,17800.0,42.1651,42.1905,42.1651,42.1905,17800.0
2010-08-03 11:00:00,49.81,49.81,49.76,49.77,29800.0,42.199,42.199,42.1566,42.1651,29800.0
2010-08-03 11:05:00,49.77,49.77,49.74,49.76,9900.0,42.1651,42.1651,42.1397,42.1566,9900.0
2010-08-03 11:10:00,49.76,49.79,49.74,49.79,46600.0,42.1566,42.182,42.1397,42.182,46600.0
2010-08-03 11:15:00,49.78,49.81,49.77,49.81,15900.0,42.1736,42.199,42.1651,42.199,15900.0
2010-08-03 11:20:00,49.82,49.85,49.8,49.8,21700.0,42.2074,42.2329,42.1905,42.1905,21700.0
2010-08-03 11:25:00,49.8,49.8,49.77,49.77,11300.0,42.1905,42.1905,42.1651,42.1651,11300.0
2010-08-03 11:30:00,49.79,49.85,49.79,49.85,14500.0,42.182,42.2329,42.182,42.2329,14500.0
2010-08-03 11:35:00,49.85,49.9,49.84,49.9,16200.0,42.2329,42.2752,42.2244,42.2752,16200.0
2010-08-03 11:40:00,49.9,49.94,49.88,49.88,14200.0,42.2752,42.3091,42.2583,42.2583,14200.0
2010-08-03 11:45:00,49.88,49.89,49.84,49.86,12500.0,42.2583,42.2668,42.2244,42.2413,12500.0
2010-08-03 11:50:00,49.86,49.9,49.85,49.89,33700.0,42.2413,42.2752,42.2329,42.2668,33700.0
2010-08-03 11:55:00,49.89,49.89,49.85,49.86,3100.0,42.2668,42.2668,42.2329,42.2413,3100.0
2010-08-03 12:00:00,49.86,49.87,49.81,49.81,47900.0,42.2413,42.2498,42.199,42.199,47900.0
2010-08-03 12:05:00,49.81,49.82,49.8,49.81,17500.0,42.199,42.2074,42.1905,42.199,17500.0
2010-08-03 12:10:00,49.81,49.81,49.77,49.81,30300.0,42.199,42.199,42.1651,42.199,30300.0
2010-08-03 12:15:00,49.8,49.8,49.73,49.74,34300.0,42.1905,42.1905,42.1312,42.1397,34300.0
2010-08-03 12:20:00,49.74,49.78,49.74,49.77,15400.0,42.1397,42.1736,42.1397,42.1651,15400.0
2010-08-03 12:25:00,49.76,49.76,49.66,49.68,25400.0,42.1566,42.1566,42.0719,42.0888,25400.0
2010-08-03 12:30:00,49.68,49.74,49.67,49.7,15000.0,42.0888,42.1397,42.0804,42.1058,15000.0
2010-08-03 12:35:00,49.71,49.74,49.7,49.74,5400.0,42.1143,42.1397,42.1058,42.1397,5400.0
2010-08-03 12:40:00,49.75,49.75,49.73,49.73,13900.0,42.1481,42.1481,42.1312,42.1312,13900.0
2010-08-03 12:45:00,49.73,49.74,49.71,49.72,5300.0,42.1312,42.1397,42.1143,42.1227,5300.0
2010-08-03 12:50:00,49.73,49.76,49.73,49.76,2300.0,42.1312,42.1566,42.1312,42.1566,2300.0
2010-08-03 12:55:00,49.77,49.79,49.74,49.74,37400.0,42.1651,42.182,42.1397,42.1397,37400.0
2010-08-03 13:00:00,49.73,49.74,49.68,49.69,14100.0,42.1312,42.1397,42.0888,42.0973,14100.0
2010-08-03 13:05:00,49.69,49.7,49.66,49.68,13300.0,42.0973,42.1058,42.0719,42.0888,13300.0
2010-08-03 13:10:00,49.67,49.72,49.67,49.72,10900.0,42.0804,42.1227,42.0804,42.1227,10900.0
2010-08-03 13:15:00,49.72,49.72,49.69,49.71,4000.0,42.1227,42.1227,42.0973,42.1143,4000.0
2010-08-03 13:20:00,49.72,49.73,49.71,49.72,6300.0,42.1227,42.1312,42.1143,42.1227,6300.0
2010-08-03 13:25:00,49.73,49.76,49.72,49.72,20000.0,42.1312,42.1566,42.1227,42.1227,20000.0
2010-08-03 13:30:00,49.72,49.78,49.72,49.78,18000.0,42.1227,42.1736,42.1227,42.1736,18000.0
2010-08-03 13:35:00,49.78,49.78,49.76,49.78,66500.0,42.1736,42.1736,42.1566,42.1736,66500.0
2010-08-03 13:40:00,49.78,49.79,49.75,49.77,7700.0,42.1736,42.182,42.1481,42.1651,7700.0
2010-08-03 13:45:00,49.77,49.79,49.76,49.76,15900.0,42.1651,42.182,42.1566,42.1566,15900.0
2010-08-03 13:50:00,49.75,49.8,49.74,49.8,4200.0,42.1481,42.1905,42.1397,42.1905,4200.0
2010-08-03 13:55:00,49.8,49.8,49.75,49.75,15500.0,42.1905,42.1905,42.1481,42.1481,15500.0
2010-08-03 14:00:00,49.75,49.76,49.74,49.76,5000.0,42.1481,42.1566,42.1397,42.1566,5000.0
2010-08-03 14:05:00,49.74,49.78,49.73,49.78,12800.0,42.1397,42.1736,42.1312,42.1736,12800.0
2010-08-03 14:10:00,49.78,49.8,49.77,49.78,13300.0,42.1736,42.1905,42.1651,42.1736,13300.0
2010-08-03 14:15:00,49.78,49.82,49.78,49.8,10100.0,42.1736,42.2074,42.1736,42.1905,10100.0
2010-08-03 14:20:00,49.81,49.82,49.78,49.79,5600.0,42.199,42.2074,42.1736,42.182,5600.0
2010-08-03 14:25:00,49.79,49.83,49.78,49.83,5800.0,42.182,42.2159,42.1736,42.2159,5800.0
2010-08-03 14:30:00,49.83,49.83,49.81,49.82,18200.0,42.2159,42.2159,42.199,42.2074,18200.0
2010-08-03 14:35:00,49.82,49.82,49.79,49.81,15000.0,42.2074,42.2074,42.182,42.199,15000.0
2010-08-03 14:40:00,49.8,49.81,49.77,49.77,10800.0,42.1905,42.199,42.1651,42.1651,10800.0
2010-08-03 14:45:00,49.77,49.8,49.77,49.79,7700.0,42.1651,42.1905,42.1651,42.182,7700.0
2010-08-03 14:50:00,49.77,49.79,49.74,49.79,15300.0,42.1651,42.182,42.1397,42.182,15300.0
2010-08-03 14:55:00,49.78,49.79,49.76,49.78,4700.0,42.1736,42.182,42.1566,42.1736,4700.0
2010-08-03 15:00:00,49.78,49.78,49.74,49.75,23000.0,42.1736,42.1736,42.1397,42.1481,23000.0
2010-08-03 15:05:00,49.75,49.76,49.73,49.75,24800.0,42.1481,42.1566,42.1312,42.1481,24800.0
2010-08-03 15:10:00,49.75,49.8,49.75,49.77,10400.0,42.1481,42.1905,42.1481,42.1651,10400.0
2010-08-03 15:15:00,49.76,49.78,49.73,49.75,33700.0,42.1566,42.1736,42.1312,42.1481,33700.0
2010-08-03 15:20:00,49.73,49.73,49.69,49.7,48700.0,42.1312,42.1312,42.0973,42.1058,48700.0
2010-08-03 15:25:00,49.7,49.71,49.67,49.7,12600.0,42.1058,42.1143,42.0804,42.1058,12600.0
2010-08-03 15:30:00,49.69,49.72,49.69,49.7,15100.0,42.0973,42.1227,42.0973,42.1058,15100.0
2010-08-03 15:35:00,49.71,49.71,49.67,49.68,16800.0,42.1143,42.1143,42.0804,42.0888,16800.0
2010-08-03 15:40:00,49.69,49.73,49.64,49.68,22000.0,42.0973,42.1312,42.055,42.0888,22000.0
2010-08-03 15:45:00,49.68,49.71,49.61,49.66,63900.0,42.0888,42.1143,42.0295,42.0719,63900.0
2010-08-03 15:50:00,49.67,49.69,49.65,49.65,32200.0,42.0804,42.0973,42.0634,42.0634,32200.0
2010-08-03 15:55:00,49.66,49.73,49.65,49.73,73800.0,42.0719,42.1312,42.0634,42.1312,73800.0
2010-08-03 16:00:00,49.73,49.73,49.73,49.73,20400.0,42.1312,42.1312,42.1312,42.1312,20400.0
2010-08-03 16:05:00,49.73,49.73,49.73,49.73,0.0,42.1312,42.1312,42.1312,42.1312,0.0
2010-08-03 16:10:00,49.71,49.72,49.71,49.72,1900.0,42.1143,42.1227,42.1143,42.1227,1900.0
2010-08-04 09:30:00,49.9,49.92,49.81,49.89,27400.0,42.2752,42.2922,42.199,42.2668,27400.0
2010-08-04 09:35:00,49.88,49.96,49.85,49.94,15200.0,42.2583,42.3261,42.2329,42.3091,15200.0
2010-08-04 09:40:00,49.95,50.01,49.89,49.99,32200.0,42.3176,42.3684,42.2668,42.3515,32200.0
2010-08-04 09:45:00,50.0,50.02,49.96,49.97,105800.0,42.3599,42.3769,42.3261,42.3345,105800.0
2010-08-04 09:50:00,49.97,49.97,49.92,49.93,33600.0,42.3345,42.3345,42.2922,42.3006,33600.0
2010-08-04 09:55:00,49.95,49.99,49.92,49.98,23800.0,42.3176,42.3515,42.2922,42.343,23800.0
2010-08-04 10:00:00,49.99,50.12,49.99,50.06,47600.0,42.3515,42.4616,42.3515,42.4108,47600.0
2010-08-04 10:05:00,50.05,50.09,49.98,50.0,21800.0,42.4023,42.4362,42.343,42.3599,21800.0
2010-08-04 10:10:00,50.0,50.0,49.9,49.93,21900.0,42.3599,42.3599,42.2752,42.3006,21900.0
2010-08-04 10:15:00,49.94,49.95,49.75,49.75,23100.0,42.3091,42.3176,42.1481,42.1481,23100.0
2010-08-04 10:20:00,49.75,49.82,49.74,49.81,15100.0,42.1481,42.2074,42.1397,42.199,15100.0
2010-08-04 10:25:00,49.81,49.86,49.8,49.82,10700.0,42.199,42.2413,42.1905,42.2074,10700.0
2010-08-04 10:30:00,49.84,49.87,49.81,49.83,23000.0,42.2244,42.2498,42.199,42.2159,23000.0
2010-08-04 10:35:00,49.83,49.83,49.73,49.77,23600.0,42.2159,42.2159,42.1312,42.1651,23600.0
2010-08-04 10:40:00,49.76,49.82,49.76,49.82,10000.0,42.1566,42.2074,42.1566,42.2074,10000.0
2010-08-04 10:45:00,49.83,49.89,49.83,49.85,19600.0,42.2159,42.2668,42.2159,42.2329,19600.0
2010-08-04 10:50:00,49.84,49.89,49.82,49.82,14200.0,42.2244,42.2668,42.2074,42.2074,14200.0
2010-08-04 10:55:00,49.82,49.86,49.82,49.85,45700.0,42.2074,42.2413,42.2074,42.2329,45700.0
2010-08-04 11:00:00,49.86,49.88,49.82,49.85,20200.0,42.2413,42.2583,42.2074,42.2329,20200.0
2010-08-04 11:05:00,49.86,49.94,49.86,49.91,13300.0,42.2413,42.3091,42.2413,42.2837,13300.0
2010-08-04 11:10:00,49.91,49.93,49.91,49.92,11400.0,42.2837,42.3006,42.2837,42.2922,11400.0
2010-08-04 11:15:00,49.92,49.95,49.91,49.91,28900.0,42.2922,42.3176,42.2837,42.2837,28900.0
2010-08-04 11:20:00,49.91,49.94,49.91,49.94,10500.0,42.2837,42.3091,42.2837,42.3091,10500.0
2010-08-04 11:25:00,49.94,50.0,49.94,49.99,10000.0,42.3091,42.3599,42.3091,42.3515,10000.0
2010-08-04 11:30:00,49.98,49.99,49.95,49.96,3500.0,42.343,42.3515,42.3176,42.3261,3500.0
2010-08-04 11:35:00,49.96,49.99,49.96,49.96,4500.0,42.3261,42.3515,42.3261,42.3261,4500.0
2010-08-04 11:40:00,49.96,49.96,49.93,49.96,13500.0,42.3261,42.3261,42.3006,42.3261,13500.0
2010-08-04 11:45:00,49.97,50.0,49.96,49.99,5400.0,42.3345,42.3599,42.3261,42.3515,5400.0
2010-08-04 11:50:00,49.98,50.02,49.98,50.01,24100.0,42.343,42.3769,42.343,42.3684,24100.0
2010-08-04 11:55:00,50.02,50.02,49.96,49.96,27200.0,42.3769,42.3769,42.3261,42.3261,27200.0
2010-08-04 12:00:00,49.96,49.99,49.94,49.99,12300.0,42.3261,42.3515,42.3091,42.3515,12300.0
2010-08-04 12:05:00,49.99,50.0,49.97,50.0,11100.0,42.3515,42.3599,42.3345,42.3599,11100.0
2010-08-04 12:10:00,50.01,50.02,50.0,50.0,16600.0,42.3684,42.3769,42.3599,42.3599,16600.0
2010-08-04 12:15:00,50.01,50.03,50.01,50.01,8300.0,42.3684,42.3854,42.3684,42.3684,8300.0
2010-08-04 12:20:00,50.03,50.1,50.03,50.09,18200.0,42.3854,42.4447,42.3854,42.4362,18200.0
2010-08-04 12:25:00,50.09,50.09,50.07,50.07,1100.0,42.4362,42.4362,42.4192,42.4192,1100.0
2010-08-04 12:30:00,50.06,50.11,50.06,50.11,7000.0,42.4108,42.4531,42.4108,42.4531,7000.0
2010-08-04 12:35:00,50.08,50.11,50.07,50.07,8200.0,42.4277,42.4531,42.4192,42.4192,8200.0
2010-08-04 12:40:00,50.06,50.06,50.03,50.05,18700.0,42.4108,42.4108,42.3854,42.4023,18700.0
2010-08-04 12:45:00,50.05,50.07,50.04,50.04,11000.0,42.4023,42.4192,42.3938,42.3938,11000.0
2010-08-04 12:50:00,50.03,50.05,50.02,50.04,8700.0,42.3854,42.4023,42.3769,42.3938,8700.0
2010-08-04 12:55:00,50.05,50.05,50.03,50.03,7300.0,42.4023,42.4023,42.3854,42.3854,7300.0
2010-08-04 13:00:00,50.04,50.05,50.03,50.04,8300.0,42.3938,42.4023,42.3854,42.3938,8300.0
2010-08-04 13:05:00,50.04,50.04,49.97,49.99,24800.0,42.3938,42.3938,42.3345,42.3515,24800.0
2010-08-04 13:10:00,49.98,49.98,49.93,49.94,16700.0,42.343,42.343,42.3006,42.3091,16700.0
2010-08-04 13:15:00,49.95,49.96,49.93,49.93,3900.0,42.3176,42.3261,42.3006,42.3006,3900.0
2010-08-04 13:20:00,49.93,49.96,49.89,49.89,11800.0,42.3006,42.3261,42.2668,42.2668,11800.0
2010-08-04 13:25:00,49.89,49.93,49.89,49.92,15400.0,42.2668,42.3006,42.2668,42.2922,15400.0
2010-08-04 13:30:00,49.92,49.94,49.9,49.94,134300.0,42.2922,42.3091,42.2752,42.3091,134300.0
2010-08-04 13:35:00,49.94,49.98,49.94,49.98,20700.0,42.3091,42.343,42.3091,42.343,20700.0
2010-08-04 13:40:00,49.97,49.97,49.94,49.96,28400.0,42.3345,42.3345,42.3091,42.3261,28400.0
2010-08-04 13:45:00,49.96,49.98,49.96,49.98,3600.0,42.3261,42.343,42.3261,42.343,3600.0
2010-08-04 13:50:00,49.98,49.99,49.97,49.98,7500.0,42.343,42.3515,42.3345,42.343,7500.0
2010-08-04 13:55:00,49.97,49.97,49.93,49.95,8700.0,42.3345,42.3345,42.3006,42.3176,8700.0
2010-08-04 14:00:00,49.95,50.06,49.94,50.04,22400.0,42.3176,42.4108,42.3091,42.3938,22400.0
2010-08-04 14:05:00,50.04,50.06,50.02,50.02,7500.0,42.3938,42.4108,42.3769,42.3769,7500.0
2010-08-04 14:10:00,50.02,50.05,50.02,50.02,22200.0,42.3769,42.4023,42.3769,42.3769,22200.0
2010-08-04 14:15:00,50.03,50.04,50.01,50.02,5800.0,42.3854,42.3938,42.3684,42.3769,5800.0
2010-08-04 14:20:00,50.03,50.03,49.98,49.99,26800.0,42.3854,42.3854,42.343,42.3515,26800.0
2010-08-04 14:25:00,50.0,50.03,49.99,50.03,6400.0,42.3599,42.3854,42.3515,42.3854,6400.0
2010-08-04 14:30:00,50.03,50.06,50.02,50.03,8200.0,42.3854,42.4108,42.3769,42.3854,8200.0
2010-08-04 14:35:00,50.02,50.04,50.0,50.01,22700.0,42.3769,42.3938,42.3599,42.3684,22700.0
2010-08-04 14:40:00,50.0,50.08,50.0,50.08,13300.0,42.3599,42.4277,42.3599,42.4277,13300.0
2010-08-04 14:45:00,50.08,50.09,50.06,50.09,14400.0,42.4277,42.4362,42.4108,42.4362,14400.0
2010-08-04 14:50:00,50.1,50.1,50.05,50.07,8200.0,42.4447,42.4447,42.4023,42.4192,8200.0
2010-08-04 14:55:00,50.07,50.08,50.05,50.08,7400.0,42.4192,42.4277,42.4023,42.4277,7400.0
2010-08-04 15:00:00,50.08,50.08,50.04,50.06,11000.0,42.4277,42.4277,42.3938,42.4108,11000.0
2010-08-04 15:05:00,50.06,50.08,50.05,50.06,33100.0,42.4108,42.4277,42.4023,42.4108,33100.0
2010-08-04 15:10:00,50.06,50.1,50.04,50.08,10200.0,42.4108,42.4447,42.3938,42.4277,10200.0
2010-08-04 15:15:00,50.08,50.14,50.07,50.12,30700.0,42.4277,42.4786,42.4192,42.4616,30700.0
2010-08-04 15:20:00,50.13,50.16,50.12,50.14,13200.0,42.4701,42.4955,42.4616,42.4786,13200.0
2010-08-04 15:25:00,50.13,50.18,50.13,50.16,31000.0,42.4701,42.5124,42.4701,42.4955,31000.0
2010-08-04 15:30:00,50.16,50.19,50.16,50.18,23200.0,42.4955,42.5209,42.4955,42.5124,23200.0
2010-08-04 15:35:00,50.18,50.19,50.15,50.17,36900.0,42.5124,42.5209,42.487,42.504,36900.0
2010-08-04 15:40:00,50.17,50.19,50.16,50.18,57000.0,42.504,42.5209,42.4955,42.5124,57000.0
2010-08-04 15:45:00,50.19,50.2,50.16,50.19,55100.0,42.5209,42.5294,42.4955,42.5209,55100.0
2010-08-04 15:50:00,50.19,50.2,50.13,50.14,59000.0,42.5209,42.5294,42.4701,42.4786,59000.0
2010-08-04 15:55:00,50.14,50.19,50.13,50.15,73700.0,42.4786,42.5209,42.4701,42.487,73700.0
2010-08-05 09:30:00,49.82,49.89,49.74,49.77,59400.0,42.2074,42.2668,42.1397,42.1651,59400.0
2010-08-05 09:35:00,49.79,49.89,49.76,49.88,51100.0,42.182,42.2668,42.1566,42.2583,51100.0
2010-08-05 09:40:00,49.89,49.93,49.88,49.9,40000.0,42.2668,42.3006,42.2583,42.2752,40000.0
2010-08-05 09:45:00,49.89,49.97,49.89,49.96,64400.0,42.2668,42.3345,42.2668,42.3261,64400.0
2010-08-05 09:50:00,49.96,50.0,49.95,49.99,27500.0,42.3261,42.3599,42.3176,42.3515,27500.0
2010-08-05 09:55:00,49.99,50.01,49.95,49.95,49400.0,42.3515,42.3684,42.3176,42.3176,49400.0
2010-08-05 10:00:00,49.94,49.98,49.91,49.97,46500.0,42.3091,42.343,42.2837,42.3345,46500.0
2010-08-05 10:05:00,49.99,50.0,49.93,49.93,59800.0,42.3515,42.3599,42.3006,42.3006,59800.0
2010-08-05 10:10:00,49.93,50.0,49.93,49.97,13100.0,42.3006,42.3599,42.3006,42.3345,13100.0
2010-08-05 10:15:00,49.98,50.0,49.93,49.93,74100.0,42.343,42.3599,42.3006,42.3006,74100.0
2010-08-05 10:20:00,49.93,50.0,49.93,49.99,17200.0,42.3006,42.3599,42.3006,42.3515,17200.0
2010-08-05 10:25:00,50.01,50.05,50.01,50.05,22100.0,42.3684,42.4023,42.3684,42.4023,22100.0
2010-08-05 10:30:00,50.06,50.07,50.01,50.03,42300.0,42.4108,42.4192,42.3684,42.3854,42300.0
2010-08-05 10:35:00,50.01,50.02,49.98,50.01,19100.0,42.3684,42.3769,42.343,42.3684,19100.0
2010-08-05 10:40:00,50.02,50.02,49.95,49.95,29700.0,42.3769,42.3769,42.3176,42.3176,29700.0
2010-08-05 10:45:00,49.94,49.97,49.91,49.97,33700.0,42.3091,42.3345,42.2837,42.3345,33700.0
2010-08-05 10:50:00,49.97,49.97,49.91,49.92,9400.0,42.3345,42.3345,42.2837,42.2922,9400.0
2010-08-05 10:55:00,49.92,49.92,49.84,49.85,47000.0,42.2922,42.2922,42.2244,42.2329,47000.0
2010-08-05 11:00:00,49.84,49.86,49.82,49.83,38300.0,42.2244,42.2413,42.2074,42.2159,38300.0
2010-08-05 11:05:00,49.83,49.84,49.77,49.84,45900.0,42.2159,42.2244,42.1651,42.2244,45900.0
2010-08-05 11:10:00,49.84,49.88,49.82,49.88,30000.0,42.2244,42.2583,42.2074,42.2583,30000.0
2010-08-05 11:15:00,49.88,49.9,49.88,49.9,8800.0,42.2583,42.2752,42.2583,42.2752,8800.0
2010-08-05 11:20:00,49.9,49.92,49.9,49.91,10500.0,42.2752,42.2922,42.2752,42.2837,10500.0
2010-08-05 11:25:00,49.91,49.93,49.9,49.93,20400.0,42.2837,42.3006,42.2752,42.3006,20400.0
2010-08-05 11:30:00,49.93,49.93,49.91,49.91,30200.0,42.3006,42.3006,42.2837,42.2837,30200.0
2010-08-05 11:35:00,49.91,49.92,49.87,49.89,49000.0,42.2837,42.2922,42.2498,42.2668,49000.0
2010-08-05 11:40:00,49.9,49.98,49.9,49.97,14200.0,42.2752,42.343,42.2752,42.3345,14200.0
2010-08-05 11:45:00,49.97,49.97,49.94,49.94,20200.0,42.3345,42.3345,42.3091,42.3091,20200.0
2010-08-05 11:50:00,49.94,49.97,49.93,49.97,12800.0,42.3091,42.3345,42.3006,42.3345,12800.0
2010-08-05 11:55:00,49.97,49.97,49.9,49.91,15300.0,42.3345,42.3345,42.2752,42.2837,15300.0
2010-08-05 12:00:00,49.9,49.96,49.9,49.96,9800.0,42.2752,42.3261,42.2752,42.3261,9800.0
2010-08-05 12:05:00,49.95,49.97,49.93,49.93,20800.0,42.3176,42.3345,42.3006,42.3006,20800.0
2010-08-05 12:10:00,49.92,49.97,49.92,49.96,10300.0,42.2922,42.3345,42.2922,42.3261,10300.0
2010-08-05 12:15:00,49.96,49.99,49.95,49.95,14100.0,42.3261,42.3515,42.3176,42.3176,14100.0
2010-08-05 12:20:00,49.95,49.97,49.93,49.94,28900.0,42.3176,42.3345,42.3006,42.3091,28900.0
2010-08-05 12:25:00,49.94,49.97,49.94,49.95,11500.0,42.3091,42.3345,42.3091,42.3176,11500.0
2010-08-05 12:30:00,49.95,49.97,49.9,49.93,27700.0,42.3176,42.3345,42.2752,42.3006,27700.0
2010-08-05 12:35:00,49.93,49.96,49.92,49.94,39100.0,42.3006,42.3261,42.2922,42.3091,39100.0
2010-08-05 12:40:00,49.93,49.94,49.9,49.9,24700.0,42.3006,42.3091,42.2752,42.2752,24700.0
2010-08-05 12:45:00,49.9,49.93,49.9,49.93,16000.0,42.2752,42.3006,42.2752,42.3006,16000.0
2010-08-05 12:50:00,49.93,49.94,49.91,49.92,9100.0,42.3006,42.3091,42.2837,42.2922,9100.0
2010-08-05 12:55:00,49.9,49.93,49.9,49.92,14400.0,42.2752,42.3006,42.2752,42.2922,14400.0
2010-08-05 13:00:00,49.92,49.93,49.9,49.91,15100.0,42.2922,42.3006,42.2752,42.2837,15100.0
2010-08-05 13:05:00,49.91,49.91,49.89,49.89,26600.0,42.2837,42.2837,42.2668,42.2668,26600.0
2010-08-05 13:10:00,49.9,49.9,49.84,49.86,16700.0,42.2752,42.2752,42.2244,42.2413,16700.0
2010-08-05 13:15:00,49.86,49.87,49.85,49.86,18000.0,42.2413,42.2498,42.2329,42.2413,18000.0
2010-08-05 13:20:00,49.86,49.9,49.86,49.9,9500.0,42.2413,42.2752,42.2413,42.2752,9500.0
2010-08-05 13:25:00,49.92,49.93,49.9,49.92,17500.0,42.2922,42.3006,42.2752,42.2922,17500.0
2010-08-05 13:30:00,49.93,49.96,49.92,49.95,10100.0,42.3006,42.3261,42.2922,42.3176,10100.0
2010-08-05 13:35:00,49.95,49.98,49.94,49.97,6900.0,42.3176,42.343,42.3091,42.3345,6900.0
2010-08-05 13:40:00,49.96,49.98,49.96,49.96,14400.0,42.3261,42.343,42.3261,42.3261,14400.0
2010-08-05 13:45:00,49.95,49.98,49.95,49.97,25800.0,42.3176,42.343,42.3176,42.3345,25800.0
2010-08-05 13:50:00,49.97,49.99,49.96,49.99,128400.0,42.3345,42.3515,42.3261,42.3515,128400.0
2010-08-05 13:55:00,49.99,50.03,49.99,50.01,10300.0,42.3515,42.3854,42.3515,42.3684,10300.0
2010-08-05 14:00:00,50.01,50.01,49.99,49.99,10000.0,42.3684,42.3684,42.3515,42.3515,10000.0
2010-08-05 14:05:00,49.99,50.01,49.98,49.99,6100.0,42.3515,42.3684,42.343,42.3515,6100.0
2010-08-05 14:10:00,50.0,50.01,49.99,50.0,16100.0,42.3599,42.3684,42.3515,42.3599,16100.0
2010-08-05 14:15:00,50.0,50.04,50.0,50.01,19900.0,42.3599,42.3938,42.3599,42.3684,19900.0
2010-08-05 14:20:00,50.01,50.03,49.99,50.0,15900.0,42.3684,42.3854,42.3515,42.3599,15900.0
2010-08-05 14:25:00,50.0,50.03,50.0,50.01,26000.0,42.3599,42.3854,42.3599,42.3684,26000.0
2010-08-05 14:30:00,50.01,50.01,49.98,49.99,41700.0,42.3684,42.3684,42.343,42.3515,41700.0
2010-08-05 14:35:00,49.99,50.02,49.98,50.0,32600.0,42.3515,42.3769,42.343,42.3599,32600.0
2010-08-05 14:40:00,50.0,50.04,49.99,50.0,18000.0,42.3599,42.3938,42.3515,42.3599,18000.0
2010-08-05 14:45:00,50.0,50.03,49.99,50.02,17800.0,42.3599,42.3854,42.3515,42.3769,17800.0
2010-08-05 14:50:00,50.02,50.02,49.99,50.0,48900.0,42.3769,42.3769,42.3515,42.3599,48900.0
2010-08-05 14:55:00,50.0,50.01,49.98,50.0,40800.0,42.3599,42.3684,42.343,42.3599,40800.0
2010-08-05 15:00:00,50.0,50.07,50.0,50.06,23600.0,42.3599,42.4192,42.3599,42.4108,23600.0
2010-08-05 15:05:00,50.05,50.07,50.04,50.06,56300.0,42.4023,42.4192,42.3938,42.4108,56300.0
2010-08-05 15:10:00,50.05,50.07,50.05,50.05,39100.0,42.4023,42.4192,42.4023,42.4023,39100.0
2010-08-05 15:15:00,50.05,50.06,50.03,50.05,33500.0,42.4023,42.4108,42.3854,42.4023,33500.0
2010-08-05 15:20:00,50.06,50.09,50.06,50.08,25200.0,42.4108,42.4362,42.4108,42.4277,25200.0
2010-08-05 15:25:00,50.07,50.07,50.02,50.02,23900.0,42.4192,42.4192,42.3769,42.3769,23900.0
2010-08-05 15:30:00,50.01,50.04,49.99,50.0,35400.0,42.3684,42.3938,42.3515,42.3599,35400.0
2010-08-05 15:35:00,50.0,50.03,49.99,50.01,38000.0,42.3599,42.3854,42.3515,42.3684,38000.0
2010-08-05 15:40:00,50.02,50.04,50.01,50.03,38700.0,42.3769,42.3938,42.3684,42.3854,38700.0
2010-08-05 15:45:00,50.03,50.03,49.99,49.99,82400.0,42.3854,42.3854,42.3515,42.3515,82400.0
2010-08-05 15:50:00,50.0,50.02,49.97,50.02,70300.0,42.3599,42.3769,42.3345,42.3769,70300.0
2010-08-05 15:55:00,50.02,50.07,50.01,50.06,103400.0,42.3769,42.4192,42.3684,42.4108,103400.0
2010-08-06 09:30:00,49.6,49.72,49.51,49.72,53100.0,42.0211,42.1227,41.9448,42.1227,53100.0
2010-08-06 09:35:00,49.71,49.75,49.67,49.73,40600.0,42.1143,42.1481,42.0804,42.1312,40600.0
2010-08-06 09:40:00,49.73,49.88,49.73,49.86,40800.0,42.1312,42.2583,42.1312,42.2413,40800.0
2010-08-06 09:45:00,49.87,49.91,49.83,49.84,16400.0,42.2498,42.2837,42.2159,42.2244,16400.0
2010-08-06 09:50:00,49.84,49.91,49.83,49.88,22900.0,42.2244,42.2837,42.2159,42.2583,22900.0
2010-08-06 09:55:00,49.88,49.98,49.87,49.96,51300.0,42.2583,42.343,42.2498,42.3261,51300.0
2010-08-06 10:00:00,49.98,50.0,49.9,49.92,38500.0,42.343,42.3599,42.2752,42.2922,38500.0
2010-08-06 10:05:00,49.92,49.96,49.86,49.89,12800.0,42.2922,42.3261,42.2413,42.2668,12800.0
2010-08-06 10:10:00,49.89,49.89,49.84,49.87,12700.0,42.2668,42.2668,42.2244,42.2498,12700.0
2010-08-06 10:15:00,49.87,49.94,49.87,49.91,43000.0,42.2498,42.3091,42.2498,42.2837,43000.0
2010-08-06 10:20:00,49.91,49.91,49.83,49.86,16300.0,42.2837,42.2837,42.2159,42.2413,16300.0
2010-08-06 10:25:00,49.86,49.87,49.81,49.84,29600.0,42.2413,42.2498,42.199,42.2244,29600.0
2010-08-06 10:30:00,49.84,49.89,49.82,49.87,58800.0,42.2244,42.2668,42.2074,42.2498,58800.0
2010-08-06 10:35:00,49.87,49.87,49.74,49.75,47000.0,42.2498,42.2498,42.1397,42.1481,47000.0
2010-08-06 10:40:00,49.74,49.74,49.58,49.6,140700.0,42.1397,42.1397,42.0041,42.0211,140700.0
2010-08-06 10:45:00,49.59,49.59,49.42,49.45,84100.0,42.0126,42.0126,41.8686,41.894,84100.0
2010-08-06 10:50:00,49.45,49.48,49.39,49.44,34200.0,41.894,41.9194,41.8432,41.8855,34200.0
2010-08-06 10:55:00,49.44,49.47,49.3,49.34,33300.0,41.8855,41.9109,41.7669,41.8008,33300.0
2010-08-06 11:00:00,49.33,49.36,49.29,49.34,30400.0,41.7923,41.8177,41.7584,41.8008,30400.0
2010-08-06 11:05:00,49.35,49.35,49.25,49.3,35300.0,41.8093,41.8093,41.7245,41.7669,35300.0
2010-08-06 11:10:00,49.3,49.36,49.3,49.35,16800.0,41.7669,41.8177,41.7669,41.8093,16800.0
2010-08-06 11:15:00,49.37,49.43,49.35,49.38,17200.0,41.8262,41.877,41.8093,41.8347,17200.0
2010-08-06 11:20:00,49.37,49.46,49.37,49.46,13400.0,41.8262,41.9025,41.8262,41.9025,13400.0
2010-08-06 11:25:00,49.44,49.44,49.39,49.42,9400.0,41.8855,41.8855,41.8432,41.8686,9400.0
2010-08-06 11:30:00,49.41,49.42,49.39,49.4,15900.0,41.8601,41.8686,41.8432,41.8516,15900.0
2010-08-06 11:35:00,49.41,49.48,49.4,49.47,8500.0,41.8601,41.9194,41.8516,41.9109,8500.0
2010-08-06 11:40:00,49.47,49.48,49.44,49.46,20000.0,41.9109,41.9194,41.8855,41.9025,20000.0
2010-08-06 11:45:00,49.46,49.47,49.44,49.47,7600.0,41.9025,41.9109,41.8855,41.9109,7600.0
2010-08-06 11:50:00,49.49,49.5,49.47,49.48,5200.0,41.9279,41.9363,41.9109,41.9194,5200.0
2010-08-06 11:55:00,49.49,49.49,49.42,49.44,17000.0,41.9279,41.9279,41.8686,41.8855,17000.0
2010-08-06 12:00:00,49.44,49.45,49.4,49.41,9200.0,41.8855,41.894,41.8516,41.8601,9200.0
2010-08-06 12:05:00,49.41,49.44,49.4,49.44,5700.0,41.8601,41.8855,41.8516,41.8855,5700.0
2010-08-06 12:10:00,49.42,49.42,49.39,49.41,10500.0,41.8686,41.8686,41.8432,41.8601,10500.0
2010-08-06 12:15:00,49.41,49.42,49.38,49.41,9000.0,41.8601,41.8686,41.8347,41.8601,9000.0
2010-08-06 12:20:00,49.41,49.42,49.39,49.4,10000.0,41.8601,41.8686,41.8432,41.8516,10000.0
2010-08-06 12:25:00,49.4,49.4,49.34,49.36,20100.0,41.8516,41.8516,41.8008,41.8177,20100.0
2010-08-06 12:30:00,49.34,49.37,49.34,49.36,12400.0,41.8008,41.8262,41.8008,41.8177,12400.0
2010-08-06 12:35:00,49.36,49.41,49.36,49.41,5000.0,41.8177,41.8601,41.8177,41.8601,5000.0
2010-08-06 12:40:00,49.42,49.44,49.4,49.43,13400.0,41.8686,41.8855,41.8516,41.877,13400.0
2010-08-06 12:45:00,49.43,49.45,49.42,49.43,5100.0,41.877,41.894,41.8686,41.877,5100.0
2010-08-06 12:50:00,49.44,49.45,49.43,49.44,5700.0,41.8855,41.894,41.877,41.8855,5700.0
2010-08-06 12:55:00,49.44,49.44,49.38,49.39,21300.0,41.8855,41.8855,41.8347,41.8432,21300.0
2010-08-06 13:00:00,49.4,49.45,49.4,49.42,13400.0,41.8516,41.894,41.8516,41.8686,13400.0
2010-08-06 13:05:00,49.42,49.43,49.37,49.37,9500.0,41.8686,41.877,41.8262,41.8262,9500.0
2010-08-06 13:10:00,49.37,49.38,49.35,49.36,4100.0,41.8262,41.8347,41.8093,41.8177,4100.0
2010-08-06 13:15:00,49.36,49.39,49.36,49.37,14700.0,41.8177,41.8432,41.8177,41.8262,14700.0
2010-08-06 13:20:00,49.36,49.41,49.36,49.41,9700.0,41.8177,41.8601,41.8177,41.8601,9700.0
2010-08-06 13:25:00,49.4,49.41,49.37,49.38,24800.0,41.8516,41.8601,41.8262,41.8347,24800.0
2010-08-06 13:30:00,49.39,49.41,49.36,49.36,49900.0,41.8432,41.8601,41.8177,41.8177,49900.0
2010-08-06 13:35:00,49.35,49.41,49.35,49.35,15000.0,41.8093,41.8601,41.8093,41.8093,15000.0
2010-08-06 13:40:00,49.37,49.38,49.36,49.38,18600.0,41.8262,41.8347,41.8177,41.8347,18600.0
2010-08-06 13:45:00,49.38,49.45,49.38,49.42,34400.0,41.8347,41.894,41.8347,41.8686,34400.0
2010-08-06 13:50:00,49.42,49.42,49.39,49.39,14200.0,41.8686,41.8686,41.8432,41.8432,14200.0
2010-08-06 13:55:00,49.41,49.41,49.39,49.39,14000.0,41.8601,41.8601,41.8432,41.8432,14000.0
2010-08-06 14:00:00,49.4,49.42,49.34,49.41,12900.0,41.8516,41.8686,41.8008,41.8601,12900.0
2010-08-06 14:05:00,49.41,49.42,49.4,49.42,2400.0,41.8601,41.8686,41.8516,41.8686,2400.0
2010-08-06 14:10:00,49.42,49.44,49.39,49.42,15600.0,41.8686,41.8855,41.8432,41.8686,15600.0
2010-08-06 14:15:00,49.42,49.43,49.36,49.4,26700.0,41.8686,41.877,41.8177,41.8516,26700.0
2010-08-06 14:20:00,49.41,49.43,49.4,49.42,28800.0,41.8601,41.877,41.8516,41.8686,28800.0
2010-08-06 14:25:00,49.42,49.47,49.42,49.46,15300.0,41.8686,41.9109,41.8686,41.9025,15300.0
2010-08-06 14:30:00,49.46,49.49,49.44,49.45,32100.0,41.9025,41.9279,41.8855,41.894,32100.0
2010-08-06 14:35:00,49.44,49.47,49.44,49.47,18300.0,41.8855,41.9109,41.8855,41.9109,18300.0
2010-08-06 14:40:00,49.47,49.51,49.47,49.51,12900.0,41.9109,41.9448,41.9109,41.9448,12900.0
2010-08-06 14:45:00,49.51,49.63,49.5,49.61,70400.0,41.9448,42.0465,41.9363,42.0295,70400.0
2010-08-06 14:50:00,49.61,49.71,49.61,49.67,45100.0,42.0295,42.1143,42.0295,42.0804,45100.0
2010-08-06 14:55:00,49.67,49.73,49.67,49.69,56500.0,42.0804,42.1312,42.0804,42.0973,56500.0
2010-08-06 15:00:00,49.7,49.76,49.67,49.67,37600.0,42.1058,42.1566,42.0804,42.0804,37600.0
2010-08-06 15:05:00,49.67,49.72,49.67,49.72,21800.0,42.0804,42.1227,42.0804,42.1227,21800.0
2010-08-06 15:10:00,49.72,49.75,49.64,49.66,43300.0,42.1227,42.1481,42.055,42.0719,43300.0
2010-08-06 15:15:00,49.67,49.73,49.66,49.73,17400.0,42.0804,42.1312,42.0719,42.1312,17400.0
2010-08-06 15:20:00,49.75,49.77,49.73,49.77,25300.0,42.1481,42.1651,42.1312,42.1651,25300.0
2010-08-06 15:25:00,49.77,49.85,49.77,49.77,32600.0,42.1651,42.2329,42.1651,42.1651,32600.0
2010-08-06 15:30:00,49.8,49.8,49.74,49.78,38100.0,42.1905,42.1905,42.1397,42.1736,38100.0
2010-08-06 15:35:00,49.79,49.82,49.78,49.81,41700.0,42.182,42.2074,42.1736,42.199,41700.0
2010-08-06 15:40:00,49.8,49.87,49.78,49.85,41100.0,42.1905,42.2498,42.1736,42.2329,41100.0
2010-08-06 15:45:00,49.85,49.88,49.8,49.88,56200.0,42.2329,42.2583,42.1905,42.2583,56200.0
2010-08-06 15:50:00,49.88,49.89,49.78,49.82,50900.0,42.2583,42.2668,42.1736,42.2074,50900.0
2010-08-06 15:55:00,49.83,49.91,49.83,49.88,103600.0,42.2159,42.2837,42.2159,42.2583,103600.0
2010-08-09 09:30:00,50.16,50.16,50.07,50.07,43000.0,42.4955,42.4955,42.4192,42.4192,43000.0
2010-08-09 09:35:00,50.07,50.13,50.04,50.1,30200.0,42.4192,42.4701,42.3938,42.4447,30200.0
2010-08-09 09:40:00,50.08,50.08,49.98,49.99,9400.0,42.4277,42.4277,42.343,42.3515,9400.0
2010-08-09 09:45:00,49.98,50.01,49.93,49.98,12400.0,42.343,42.3684,42.3006,42.343,12400.0
2010-08-09 09:50:00,49.98,49.99,49.94,49.96,27200.0,42.343,42.3515,42.3091,42.3261,27200.0
2010-08-09 09:55:00,49.96,49.96,49.9,49.96,44300.0,42.3261,42.3261,42.2752,42.3261,44300.0
2010-08-09 10:00:00,49.96,50.01,49.96,49.97,30500.0,42.3261,42.3684,42.3261,42.3345,30500.0
2010-08-09 10:05:00,49.97,50.03,49.96,50.03,20500.0,42.3345,42.3854,42.3261,42.3854,20500.0
2010-08-09 10:10:00,50.03,50.07,50.03,50.06,27800.0,42.3854,42.4192,42.3854,42.4108,27800.0
2010-08-09 10:15:00,50.06,50.07,50.04,50.04,4100.0,42.4108,42.4192,42.3938,42.3938,4100.0
2010-08-09 10:20:00,50.03,50.04,50.0,50.02,11300.0,42.3854,42.3938,42.3599,42.3769,11300.0
2010-08-09 10:25:00,50.02,50.02,49.95,49.97,60700.0,42.3769,42.3769,42.3176,42.3345,60700.0
2010-08-09 10:30:00,49.98,50.02,49.98,50.02,18100.0,42.343,42.3769,42.343,42.3769,18100.0
2010-08-09 10:35:00,50.02,50.04,50.0,50.01,17100.0,42.3769,42.3938,42.3599,42.3684,17100.0
2010-08-09 10:40:00,50.01,50.04,50.01,50.03,10100.0,42.3684,42.3938,42.3684,42.3854,10100.0
2010-08-09 10:45:00,50.02,50.04,50.01,50.02,2100.0,42.3769,42.3938,42.3684,42.3769,2100.0
2010-08-09 10:50:00,50.02,50.02,50.01,50.01,2900.0,42.3769,42.3769,42.3684,42.3684,2900.0
2010-08-09 10:55:00,50.0,50.08,49.97,50.07,20300.0,42.3599,42.4277,42.3345,42.4192,20300.0
2010-08-09 11:00:00,50.08,50.09,50.05,50.07,16900.0,42.4277,42.4362,42.4023,42.4192,16900.0
2010-08-09 11:05:00,50.07,50.07,50.04,50.06,4300.0,42.4192,42.4192,42.3938,42.4108,4300.0
2010-08-09 11:10:00,50.06,50.1,50.06,50.1,10800.0,42.4108,42.4447,42.4108,42.4447,10800.0
2010-08-09 11:15:00,50.11,50.12,50.09,50.11,26300.0,42.4531,42.4616,42.4362,42.4531,26300.0
2010-08-09 11:20:00,50.12,50.12,50.11,50.12,37200.0,42.4616,42.4616,42.4531,42.4616,37200.0
2010-08-09 11:25:00,50.13,50.13,50.08,50.09,15800.0,42.4701,42.4701,42.4277,42.4362,15800.0
2010-08-09 11:30:00,50.09,50.16,50.08,50.15,40100.0,42.4362,42.4955,42.4277,42.487,40100.0
2010-08-09 11:35:00,50.15,50.18,50.14,50.16,22500.0,42.487,42.5124,42.4786,42.4955,22500.0
2010-08-09 11:40:00,50.15,50.16,50.14,50.14,2500.0,42.487,42.4955,42.4786,42.4786,2500.0
2010-08-09 11:45:00,50.15,50.17,50.14,50.15,87600.0,42.487,42.504,42.4786,42.487,87600.0
2010-08-09 11:50:00,50.15,50.15,50.12,50.13,4900.0,42.487,42.487,42.4616,42.4701,4900.0
2010-08-09 11:55:00,50.13,50.13,50.1,50.1,24400.0,42.4701,42.4701,42.4447,42.4447,24400.0
2010-08-09 12:00:00,50.1,50.13,50.1,50.13,45600.0,42.4447,42.4701,42.4447,42.4701,45600.0
2010-08-09 12:05:00,50.14,50.14,50.12,50.13,2300.0,42.4786,42.4786,42.4616,42.4701,2300.0
2010-08-09 12:10:00,50.13,50.14,50.13,50.13,6600.0,42.4701,42.4786,42.4701,42.4701,6600.0
2010-08-09 12:15:00,50.14,50.15,50.13,50.13,7800.0,42.4786,42.487,42.4701,42.4701,7800.0
2010-08-09 12:20:00,50.12,50.12,50.1,50.1,54100.0,42.4616,42.4616,42.4447,42.4447,54100.0
2010-08-09 12:25:00,50.1,50.1,50.08,50.1,7300.0,42.4447,42.4447,42.4277,42.4447,7300.0
2010-08-09 12:30:00,50.09,50.09,50.06,50.07,22800.0,42.4362,42.4362,42.4108,42.4192,22800.0
2010-08-09 12:35:00,50.07,50.08,50.06,50.08,6500.0,42.4192,42.4277,42.4108,42.4277,6500.0
2010-08-09 12:40:00,50.08,50.11,50.06,50.1,3900.0,42.4277,42.4531,42.4108,42.4447,3900.0
2010-08-09 12:45:00,50.09,50.11,50.09,50.09,9500.0,42.4362,42.4531,42.4362,42.4362,9500.0
2010-08-09 12:50:00,50.1,50.11,50.08,50.08,5500.0,42.4447,42.4531,42.4277,42.4277,5500.0
2010-08-09 12:55:00,50.1,50.1,50.09,50.09,5000.0,42.4447,42.4447,42.4362,42.4362,5000.0
2010-08-09 13:00:00,50.1,50.1,50.09,50.09,400.0,42.4447,42.4447,42.4362,42.4362,400.0
2010-08-09 13:05:00,50.09,50.1,50.09,50.09,2900.0,42.4362,42.4447,42.4362,42.4362,2900.0
2010-08-09 13:10:00,50.1,50.12,50.09,50.1,2700.0,42.4447,42.4616,42.4362,42.4447,2700.0
2010-08-09 13:15:00,50.11,50.14,50.11,50.14,7700.0,42.4531,42.4786,42.4531,42.4786,7700.0
2010-08-09 13:20:00,50.14,50.14,50.09,50.09,9300.0,42.4786,42.4786,42.4362,42.4362,9300.0
2010-08-09 13:25:00,50.09,50.1,50.08,50.09,8100.0,42.4362,42.4447,42.4277,42.4362,8100.0
2010-08-09 13:30:00,50.09,50.09,50.07,50.08,10300.0,42.4362,42.4362,42.4192,42.4277,10300.0
2010-08-09 13:35:00,50.08,50.1,50.08,50.08,7500.0,42.4277,42.4447,42.4277,42.4277,7500.0
2010-08-09 13:40:00,50.08,50.1,50.08,50.08,9000.0,42.4277,42.4447,42.4277,42.4277,9000.0
2010-08-09 13:45:00,50.09,50.13,50.09,50.1,16300.0,42.4362,42.4701,42.4362,42.4447,16300.0
2010-08-09 13:50:00,50.1,50.14,50.1,50.14,17500.0,42.4447,42.4786,42.4447,42.4786,17500.0
2010-08-09 13:55:00,50.14,50.14,50.11,50.11,6200.0,42.4786,42.4786,42.4531,42.4531,6200.0
2010-08-09 14:00:00,50.12,50.15,50.12,50.13,12100.0,42.4616,42.487,42.4616,42.4701,12100.0
2010-08-09 14:05:00,50.13,50.15,50.12,50.14,5200.0,42.4701,42.487,42.4616,42.4786,5200.0
2010-08-09 14:10:00,50.14,50.15,50.13,50.13,3700.0,42.4786,42.487,42.4701,42.4701,3700.0
2010-08-09 14:15:00,50.13,50.15,50.12,50.14,5800.0,42.4701,42.487,42.4616,42.4786,5800.0
2010-08-09 14:20:00,50.14,50.14,50.13,50.14,11400.0,42.4786,42.4786,42.4701,42.4786,11400.0
2010-08-09 14:25:00,50.14,50.14,50.13,50.14,4000.0,42.4786,42.4786,42.4701,42.4786,4000.0
2010-08-09 14:30:00,50.14,50.21,50.14,50.2,5700.0,42.4786,42.5379,42.4786,42.5294,5700.0
2010-08-09 14:35:00,50.19,50.19,50.16,50.18,6600.0,42.5209,42.5209,42.4955,42.5124,6600.0
2010-08-09 14:40:00,50.18,50.24,50.17,50.22,13900.0,42.5124,42.5633,42.504,42.5463,13900.0
2010-08-09 14:45:00,50.22,50.27,50.21,50.26,25900.0,42.5463,42.5887,42.5379,42.5802,25900.0
2010-08-09 14:50:00,50.26,50.27,50.24,50.24,23300.0,42.5802,42.5887,42.5633,42.5633,23300.0
2010-08-09 14:55:00,50.25,50.28,50.23,50.28,138900.0,42.5717,42.5972,42.5548,42.5972,138900.0
2010-08-09 15:00:00,50.27,50.28,50.23,50.24,21400.0,42.5887,42.5972,42.5548,42.5633,21400.0
2010-08-09 15:05:00,50.24,50.24,50.21,50.22,15800.0,42.5633,42.5633,42.5379,42.5463,15800.0
2010-08-09 15:10:00,50.22,50.23,50.17,50.17,18500.0,42.5463,42.5548,42.504,42.504,18500.0
2010-08-09 15:15:00,50.18,50.19,50.17,50.18,18900.0,42.5124,42.5209,42.504,42.5124,18900.0
2010-08-09 15:20:00,50.18,50.2,50.17,50.18,16800.0,42.5124,42.5294,42.504,42.5124,16800.0
2010-08-09 15:25:00,50.18,50.21,50.18,50.2,35800.0,42.5124,42.5379,42.5124,42.5294,35800.0
2010-08-09 15:30:00,50.2,50.23,50.18,50.2,29300.0,42.5294,42.5548,42.5124,42.5294,29300.0
2010-08-09 15:35:00,50.2,50.24,50.2,50.22,49500.0,42.5294,42.5633,42.5294,42.5463,49500.0
2010-08-09 15:40:00,50.22,50.27,50.22,50.24,51200.0,42.5463,42.5887,42.5463,42.5633,51200.0
2010-08-09 15:45:00,50.24,50.27,50.24,50.25,40200.0,42.5633,42.5887,42.5633,42.5717,40200.0
2010-08-09 15:50:00,50.25,50.26,50.18,50.2,96300.0,42.5717,42.5802,42.5124,42.5294,96300.0
2010-08-09 15:55:00,50.21,50.22,50.18,50.19,111400.0,42.5379,42.5463,42.5124,42.5209,111400.0
2010-08-10 09:30:00,49.74,49.8,49.7,49.77,55900.0,42.1397,42.1905,42.1058,42.1651,55900.0
2010-08-10 09:35:00,49.77,49.82,49.65,49.67,32100.0,42.1651,42.2074,42.0634,42.0804,32100.0
2010-08-10 09:40:00,49.68,49.68,49.52,49.53,29700.0,42.0888,42.0888,41.9533,41.9618,29700.0
2010-08-10 09:45:00,49.53,49.54,49.46,49.54,17100.0,41.9618,41.9702,41.9025,41.9702,17100.0
2010-08-10 09:50:00,49.53,49.53,49.42,49.49,29600.0,41.9618,41.9618,41.8686,41.9279,29600.0
2010-08-10 09:55:00,49.49,49.56,49.48,49.56,13500.0,41.9279,41.9872,41.9194,41.9872,13500.0
2010-08-10 10:00:00,49.55,49.56,49.52,49.53,18400.0,41.9787,41.9872,41.9533,41.9618,18400.0
2010-08-10 10:05:00,49.54,49.61,49.51,49.6,44600.0,41.9702,42.0295,41.9448,42.0211,44600.0
2010-08-10 10:10:00,49.59,49.63,49.59,49.62,19000.0,42.0126,42.0465,42.0126,42.038,19000.0
2010-08-10 10:15:00,49.62,49.62,49.58,49.61,6700.0,42.038,42.038,42.0041,42.0295,6700.0
2010-08-10 10:20:00,49.64,49.65,49.62,49.64,22700.0,42.055,42.0634,42.038,42.055,22700.0
2010-08-10 10:25:00,49.64,49.67,49.64,49.65,12600.0,42.055,42.0804,42.055,42.0634,12600.0
2010-08-10 10:30:00,49.65,49.66,49.58,49.58,17900.0,42.0634,42.0719,42.0041,42.0041,17900.0
2010-08-10 10:35:00,49.59,49.6,49.56,49.58,19200.0,42.0126,42.0211,41.9872,42.0041,19200.0
2010-08-10 10:40:00,49.59,49.62,49.58,49.59,21300.0,42.0126,42.038,42.0041,42.0126,21300.0
2010-08-10 10:45:00,49.6,49.6,49.54,49.54,6500.0,42.0211,42.0211,41.9702,41.9702,6500.0
2010-08-10 10:50:00,49.55,49.56,49.53,49.54,52900.0,41.9787,41.9872,41.9618,41.9702,52900.0
2010-08-10 10:55:00,49.53,49.55,49.51,49.54,20200.0,41.9618,41.9787,41.9448,41.9702,20200.0
2010-08-10 11:00:00,49.54,49.6,49.54,49.6,31600.0,41.9702,42.0211,41.9702,42.0211,31600.0
2010-08-10 11:05:00,49.6,49.6,49.58,49.58,6300.0,42.0211,42.0211,42.0041,42.0041,6300.0
2010-08-10 11:10:00,49.6,49.64,49.6,49.62,45500.0,42.0211,42.055,42.0211,42.038,45500.0
2010-08-10 11:15:00,49.63,49.64,49.63,49.64,7800.0,42.0465,42.055,42.0465,42.055,7800.0
2010-08-10 11:20:00,49.64,49.64,49.61,49.61,5200.0,42.055,42.055,42.0295,42.0295,5200.0
2010-08-10 11:25:00,49.61,49.65,49.59,49.65,205200.0,42.0295,42.0634,42.0126,42.0634,205200.0
2010-08-10 11:30:00,49.64,49.68,49.63,49.66,11300.0,42.055,42.0888,42.0465,42.0719,11300.0
2010-08-10 11:35:00,49.67,49.69,49.66,49.69,5200.0,42.0804,42.0973,42.0719,42.0973,5200.0
2010-08-10 11:40:00,49.69,49.69,49.64,49.67,22000.0,42.0973,42.0973,42.055,42.0804,22000.0
2010-08-10 11:45:00,49.67,49.68,49.65,49.66,8700.0,42.0804,42.0888,42.0634,42.0719,8700.0
2010-08-10 11:50:00,49.66,49.68,49.65,49.67,6300.0,42.0719,42.0888,42.0634,42.0804,6300.0
2010-08-10 11:55:00,49.68,49.69,49.67,49.67,5500.0,42.0888,42.0973,42.0804,42.0804,5500.0
2010-08-10 12:00:00,49.67,49.67,49.63,49.64,11500.0,42.0804,42.0804,42.0465,42.055,11500.0
2010-08-10 12:05:00,49.64,49.66,49.64,49.64,93100.0,42.055,42.0719,42.055,42.055,93100.0
2010-08-10 12:10:00,49.66,49.66,49.65,49.65,12300.0,42.0719,42.0719,42.0634,42.0634,12300.0
2010-08-10 12:15:00,49.66,49.67,49.64,49.66,5700.0,42.0719,42.0804,42.055,42.0719,5700.0
2010-08-10 12:20:00,49.66,49.68,49.65,49.68,3400.0,42.0719,42.0888,42.0634,42.0888,3400.0
2010-08-10 12:25:00,49.68,49.68,49.67,49.68,4300.0,42.0888,42.0888,42.0804,42.0888,4300.0
2010-08-10 12:30:00,49.67,49.67,49.64,49.65,2500.0,42.0804,42.0804,42.055,42.0634,2500.0
2010-08-10 12:35:00,49.66,49.67,49.63,49.63,52800.0,42.0719,42.0804,42.0465,42.0465,52800.0
2010-08-10 12:40:00,49.63,49.63,49.61,49.63,122000.0,42.0465,42.0465,42.0295,42.0465,122000.0
2010-08-10 12:45:00,49.63,49.64,49.62,49.63,99400.0,42.0465,42.055,42.038,42.0465,99400.0
2010-08-10 12:50:00,49.63,49.63,49.6,49.6,21700.0,42.0465,42.0465,42.0211,42.0211,21700.0
2010-08-10 12:55:00,49.6,49.61,49.59,49.6,48500.0,42.0211,42.0295,42.0126,42.0211,48500.0
2010-08-10 13:00:00,49.6,49.61,49.6,49.61,42700.0,42.0211,42.0295,42.0211,42.0295,42700.0
2010-08-10 13:05:00,49.6,49.61,49.58,49.58,19100.0,42.0211,42.0295,42.0041,42.0041,19100.0
2010-08-10 13:10:00,49.58,49.58,49.57,49.57,1300.0,42.0041,42.0041,41.9956,41.9956,1300.0
2010-08-10 13:15:00,49.57,49.57,49.53,49.55,41500.0,41.9956,41.9956,41.9618,41.9787,41500.0
2010-08-10 13:20:00,49.53,49.53,49.47,49.48,49600.0,41.9618,41.9618,41.9109,41.9194,49600.0
2010-08-10 13:25:00,49.5,49.51,49.47,49.48,26300.0,41.9363,41.9448,41.9109,41.9194,26300.0
2010-08-10 13:30:00,49.48,49.5,49.46,49.5,24100.0,41.9194,41.9363,41.9025,41.9363,24100.0
2010-08-10 13:35:00,49.5,49.53,49.5,49.51,23800.0,41.9363,41.9618,41.9363,41.9448,23800.0
2010-08-10 13:40:00,49.52,49.56,49.52,49.55,19500.0,41.9533,41.9872,41.9533,41.9787,19500.0
2010-08-10 13:45:00,49.56,49.56,49.52,49.53,18900.0,41.9872,41.9872,41.9533,41.9618,18900.0
2010-08-10 13:50:00,49.53,49.54,49.52,49.53,6700.0,41.9618,41.9702,41.9533,41.9618,6700.0
2010-08-10 13:55:00,49.52,49.54,49.51,49.53,42000.0,41.9533,41.9702,41.9448,41.9618,42000.0
2010-08-10 14:00:00,49.54,49.61,49.53,49.61,60000.0,41.9702,42.0295,41.9618,42.0295,60000.0
2010-08-10 14:05:00,49.61,49.63,49.57,49.59,58300.0,42.0295,42.0465,41.9956,42.0126,58300.0
2010-08-10 14:10:00,49.59,49.61,49.52,49.61,54200.0,42.0126,42.0295,41.9533,42.0295,54200.0
2010-08-10 14:15:00,49.66,49.91,49.63,49.72,256200.0,42.0719,42.2837,42.0465,42.1227,256200.0
2010-08-10 14:20:00,49.74,49.86,49.71,49.74,69900.0,42.1397,42.2413,42.1143,42.1397,69900.0
2010-08-10 14:25:00,49.72,49.78,49.66,49.78,66100.0,42.1227,42.1736,42.0719,42.1736,66100.0
2010-08-10 14:30:00,49.8,49.97,49.8,49.92,69500.0,42.1905,42.3345,42.1905,42.2922,69500.0
2010-08-10 14:35:00,49.92,50.0,49.88,49.92,23000.0,42.2922,42.3599,42.2583,42.2922,23000.0
2010-08-10 14:40:00,49.96,50.07,49.96,50.02,36400.0,42.3261,42.4192,42.3261,42.3769,36400.0
2010-08-10 14:45:00,50.03,50.04,49.98,50.01,44400.0,42.3854,42.3938,42.343,42.3684,44400.0
2010-08-10 14:50:00,50.02,50.02,49.9,49.93,39100.0,42.3769,42.3769,42.2752,42.3006,39100.0
2010-08-10 14:55:00,49.93,49.96,49.9,49.92,25400.0,42.3006,42.3261,42.2752,42.2922,25400.0
2010-08-10 15:00:00,49.92,50.01,49.9,49.99,33700.0,42.2922,42.3684,42.2752,42.3515,33700.0
2010-08-10 15:05:00,50.0,50.01,49.95,50.01,23900.0,42.3599,42.3684,42.3176,42.3684,23900.0
2010-08-10 15:10:00,50.02,50.02,49.82,49.85,51700.0,42.3769,42.3769,42.2074,42.2329,51700.0
2010-08-10 15:15:00,49.85,49.89,49.76,49.78,49400.0,42.2329,42.2668,42.1566,42.1736,49400.0
2010-08-10 15:20:00,49.78,49.81,49.75,49.81,28900.0,42.1736,42.199,42.1481,42.199,28900.0
2010-08-10 15:25:00,49.8,49.89,49.76,49.89,10800.0,42.1905,42.2668,42.1566,42.2668,10800.0
2010-08-10 15:30:00,49.89,49.92,49.82,49.91,26900.0,42.2668,42.2922,42.2074,42.2837,26900.0
2010-08-10 15:35:00,49.89,49.96,49.85,49.91,21300.0,42.2668,42.3261,42.2329,42.2837,21300.0
2010-08-10 15:40:00,49.91,49.96,49.89,49.94,32000.0,42.2837,42.3261,42.2668,42.3091,32000.0
2010-08-10 15:45:00,49.95,49.99,49.91,49.92,53000.0,42.3176,42.3515,42.2837,42.2922,53000.0
2010-08-10 15:50:00,49.92,49.92,49.79,49.84,46700.0,42.2922,42.2922,42.182,42.2244,46700.0
2010-08-10 15:55:00,49.85,49.86,49.79,49.82,44500.0,42.2329,42.2413,42.182,42.2074,44500.0
2010-08-10 16:00:00,49.82,49.82,49.82,49.82,0.0,42.2074,42.2074,42.2074,42.2074,0.0
2010-08-10 16:05:00,49.82,49.82,49.82,49.82,0.0,42.2074,42.2074,42.2074,42.2074,0.0
2010-08-10 16:10:00,49.82,49.82,49.82,49.82,0.0,42.2074,42.2074,42.2074,42.2074,0.0
2010-08-11 09:30:00,49.11,49.11,48.74,48.75,60500.0,41.6059,41.6059,41.2925,41.3009,60500.0
2010-08-11 09:35:00,48.75,48.84,48.7,48.83,25100.0,41.3009,41.3772,41.2586,41.3687,25100.0
2010-08-11 09:40:00,48.83,48.85,48.75,48.8,19200.0,41.3687,41.3857,41.3009,41.3433,19200.0
2010-08-11 09:45:00,48.78,48.81,48.72,48.81,27200.0,41.3264,41.3518,41.2755,41.3518,27200.0
2010-08-11 09:50:00,48.81,48.81,48.73,48.76,26900.0,41.3518,41.3518,41.284,41.3094,26900.0
2010-08-11 09:55:00,48.74,48.79,48.67,48.78,29200.0,41.2925,41.3348,41.2332,41.3264,29200.0
2010-08-11 10:00:00,48.78,48.86,48.75,48.84,32000.0,41.3264,41.3941,41.3009,41.3772,32000.0
2010-08-11 10:05:00,48.84,48.85,48.8,48.85,11700.0,41.3772,41.3857,41.3433,41.3857,11700.0
2010-08-11 10:10:00,48.84,48.84,48.8,48.81,8900.0,41.3772,41.3772,41.3433,41.3518,8900.0
2010-08-11 10:15:00,48.81,48.81,48.7,48.71,27900.0,41.3518,41.3518,41.2586,41.2671,27900.0
2010-08-11 10:20:00,48.7,48.78,48.7,48.78,38200.0,41.2586,41.3264,41.2586,41.3264,38200.0
2010-08-11 10:25:00,48.79,48.8,48.75,48.79,22600.0,41.3348,41.3433,41.3009,41.3348,22600.0
2010-08-11 10:30:00,48.78,48.78,48.7,48.73,39400.0,41.3264,41.3264,41.2586,41.284,39400.0
2010-08-11 10:35:00,48.73,48.76,48.69,48.76,39200.0,41.284,41.3094,41.2501,41.3094,39200.0
2010-08-11 10:40:00,48.76,48.76,48.69,48.69,22000.0,41.3094,41.3094,41.2501,41.2501,22000.0
2010-08-11 10:45:00,48.67,48.69,48.62,48.65,52200.0,41.2332,41.2501,41.1908,41.2162,52200.0
2010-08-11 10:50:00,48.64,48.68,48.63,48.65,16300.0,41.2078,41.2416,41.1993,41.2162,16300.0
2010-08-11 10:55:00,48.63,48.64,48.58,48.59,8500.0,41.1993,41.2078,41.1569,41.1654,8500.0
2010-08-11 11:00:00,48.59,48.6,48.56,48.6,15600.0,41.1654,41.1739,41.14,41.1739,15600.0
2010-08-11 11:05:00,48.59,48.6,48.57,48.57,9500.0,41.1654,41.1739,41.1485,41.1485,9500.0
2010-08-11 11:10:00,48.55,48.55,48.47,48.51,13000.0,41.1315,41.1315,41.0637,41.0976,13000.0
2010-08-11 11:15:00,48.52,48.53,48.45,48.46,18800.0,41.1061,41.1146,41.0468,41.0553,18800.0
2010-08-11 11:20:00,48.46,48.48,48.44,48.46,15100.0,41.0553,41.0722,41.0383,41.0553,15100.0
2010-08-11 11:25:00,48.49,48.56,48.47,48.53,16600.0,41.0807,41.14,41.0637,41.1146,16600.0
2010-08-11 11:30:00,48.52,48.56,48.52,48.56,20200.0,41.1061,41.14,41.1061,41.14,20200.0
2010-08-11 11:35:00,48.56,48.57,48.54,48.56,19800.0,41.14,41.1485,41.123,41.14,19800.0
2010-08-11 11:40:00,48.57,48.58,48.56,48.56,5500.0,41.1485,41.1569,41.14,41.14,5500.0
2010-08-11 11:45:00,48.55,48.56,48.53,48.55,9300.0,41.1315,41.14,41.1146,41.1315,9300.0
2010-08-11 11:50:00,48.56,48.56,48.54,48.54,4400.0,41.14,41.14,41.123,41.123,4400.0
2010-08-11 11:55:00,48.55,48.56,48.55,48.56,13800.0,41.1315,41.14,41.1315,41.14,13800.0
2010-08-11 12:00:00,48.55,48.55,48.51,48.52,14700.0,41.1315,41.1315,41.0976,41.1061,14700.0
2010-08-11 12:05:00,48.53,48.56,48.52,48.56,22100.0,41.1146,41.14,41.1061,41.14,22100.0
2010-08-11 12:10:00,48.57,48.57,48.54,48.57,8900.0,41.1485,41.1485,41.123,41.1485,8900.0
2010-08-11 12:15:00,48.57,48.57,48.52,48.52,12500.0,41.1485,41.1485,41.1061,41.1061,12500.0
2010-08-11 12:20:00,48.52,48.55,48.51,48.55,11000.0,41.1061,41.1315,41.0976,41.1315,11000.0
2010-08-11 12:25:00,48.56,48.56,48.53,48.53,15200.0,41.14,41.14,41.1146,41.1146,15200.0
2010-08-11 12:30:00,48.52,48.54,48.52,48.54,4100.0,41.1061,41.123,41.1061,41.123,4100.0
2010-08-11 12:35:00,48.53,48.53,48.49,48.5,10800.0,41.1146,41.1146,41.0807,41.0891,10800.0
2010-08-11 12:40:00,48.49,48.5,48.44,48.44,19500.0,41.0807,41.0891,41.0383,41.0383,19500.0
2010-08-11 12:45:00,48.45,48.46,48.43,48.43,15300.0,41.0468,41.0553,41.0298,41.0298,15300.0
2010-08-11 12:50:00,48.42,48.44,48.39,48.4,13300.0,41.0214,41.0383,40.996,41.0044,13300.0
2010-08-11 12:55:00,48.4,48.43,48.4,48.41,6200.0,41.0044,41.0298,41.0044,41.0129,6200.0
2010-08-11 13:00:00,48.41,48.46,48.41,48.46,7600.0,41.0129,41.0553,41.0129,41.0553,7600.0
2010-08-11 13:05:00,48.46,48.51,48.46,48.49,11800.0,41.0553,41.0976,41.0553,41.0807,11800.0
2010-08-11 13:10:00,48.5,48.5,48.49,48.5,8600.0,41.0891,41.0891,41.0807,41.0891,8600.0
2010-08-11 13:15:00,48.51,48.55,48.51,48.55,3300.0,41.0976,41.1315,41.0976,41.1315,3300.0
2010-08-11 13:20:00,48.55,48.55,48.51,48.51,7400.0,41.1315,41.1315,41.0976,41.0976,7400.0
2010-08-11 13:25:00,48.52,48.54,48.51,48.54,6800.0,41.1061,41.123,41.0976,41.123,6800.0
2010-08-11 13:30:00,48.55,48.56,48.54,48.55,3800.0,41.1315,41.14,41.123,41.1315,3800.0
2010-08-11 13:35:00,48.55,48.55,48.5,48.5,12200.0,41.1315,41.1315,41.0891,41.0891,12200.0
2010-08-11 13:40:00,48.51,48.55,48.51,48.51,9400.0,41.0976,41.1315,41.0976,41.0976,9400.0
2010-08-11 13:45:00,48.51,48.51,48.48,48.51,37300.0,41.0976,41.0976,41.0722,41.0976,37300.0
2010-08-11 13:50:00,48.51,48.51,48.47,48.47,6600.0,41.0976,41.0976,41.0637,41.0637,6600.0
2010-08-11 13:55:00,48.47,48.5,48.47,48.48,12700.0,41.0637,41.0891,41.0637,41.0722,12700.0
2010-08-11 14:00:00,48.51,48.54,48.51,48.53,10700.0,41.0976,41.123,41.0976,41.1146,10700.0
2010-08-11 14:05:00,48.52,48.55,48.51,48.54,17700.0,41.1061,41.1315,41.0976,41.123,17700.0
2010-08-11 14:10:00,48.54,48.58,48.53,48.56,9300.0,41.123,41.1569,41.1146,41.14,9300.0
2010-08-11 14:15:00,48.55,48.56,48.54,48.55,25100.0,41.1315,41.14,41.123,41.1315,25100.0
2010-08-11 14:20:00,48.55,48.6,48.55,48.59,18000.0,41.1315,41.1739,41.1315,41.1654,18000.0
2010-08-11 14:25:00,48.59,48.61,48.58,48.59,16100.0,41.1654,41.1823,41.1569,41.1654,16100.0
2010-08-11 14:30:00,48.59,48.59,48.56,48.58,19600.0,41.1654,41.1654,41.14,41.1569,19600.0
2010-08-11 14:35:00,48.57,48.57,48.51,48.53,11800.0,41.1485,41.1485,41.0976,41.1146,11800.0
2010-08-11 14:40:00,48.52,48.53,48.47,48.48,18300.0,41.1061,41.1146,41.0637,41.0722,18300.0
2010-08-11 14:45:00,48.48,48.5,48.45,48.49,36600.0,41.0722,41.0891,41.0468,41.0807,36600.0
2010-08-11 14:50:00,48.49,48.49,48.39,48.39,36400.0,41.0807,41.0807,40.996,40.996,36400.0
2010-08-11 14:55:00,48.41,48.43,48.39,48.43,10800.0,41.0129,41.0298,40.996,41.0298,10800.0
2010-08-11 15:00:00,48.44,48.47,48.42,48.47,37300.0,41.0383,41.0637,41.0214,41.0637,37300.0
2010-08-11 15:05:00,48.46,48.5,48.44,48.49,28100.0,41.0553,41.0891,41.0383,41.0807,28100.0
2010-08-11 15:10:00,48.49,48.5,48.47,48.5,24300.0,41.0807,41.0891,41.0637,41.0891,24300.0
2010-08-11 15:15:00,48.5,48.5,48.41,48.43,29500.0,41.0891,41.0891,41.0129,41.0298,29500.0
2010-08-11 15:20:00,48.44,48.49,48.42,48.44,19600.0,41.0383,41.0807,41.0214,41.0383,19600.0
2010-08-11 15:25:00,48.46,48.49,48.45,48.48,27500.0,41.0553,41.0807,41.0468,41.0722,27500.0
2010-08-11 15:30:00,48.49,48.59,48.47,48.57,17800.0,41.0807,41.1654,41.0637,41.1485,17800.0
2010-08-11 15:35:00,48.57,48.58,48.51,48.54,17800.0,41.1485,41.1569,41.0976,41.123,17800.0
2010-08-11 15:40:00,48.56,48.56,48.45,48.46,49700.0,41.14,41.14,41.0468,41.0553,49700.0
2010-08-11 15:45:00,48.46,48.53,48.46,48.49,54500.0,41.0553,41.1146,41.0553,41.0807,54500.0
2010-08-11 15:50:00,48.47,48.47,48.42,48.45,39100.0,41.0637,41.0637,41.0214,41.0468,39100.0
2010-08-11 15:55:00,48.45,48.54,48.45,48.49,107200.0,41.0468,41.123,41.0468,41.0807,107200.0
2010-08-12 09:30:00,47.78,47.82,47.56,47.82,321400.0,40.4792,40.5131,40.2928,40.5131,321400.0
2010-08-12 09:35:00,47.85,47.85,47.79,47.83,51500.0,40.5385,40.5385,40.4876,40.5215,51500.0
2010-08-12 09:40:00,47.83,47.92,47.83,47.91,24500.0,40.5215,40.5978,40.5215,40.5893,24500.0
2010-08-12 09:45:00,47.92,47.98,47.9,47.96,22000.0,40.5978,40.6486,40.5808,40.6317,22000.0
2010-08-12 09:50:00,47.95,47.97,47.88,47.93,55600.0,40.6232,40.6401,40.5639,40.6062,55600.0
2010-08-12 09:55:00,47.93,48.0,47.92,47.96,35400.0,40.6062,40.6655,40.5978,40.6317,35400.0
2010-08-12 10:00:00,47.96,48.02,47.94,47.98,31100.0,40.6317,40.6825,40.6147,40.6486,31100.0
2010-08-12 10:05:00,47.98,48.09,47.97,48.07,31500.0,40.6486,40.7418,40.6401,40.7249,31500.0
2010-08-12 10:10:00,48.06,48.11,48.02,48.02,6600.0,40.7164,40.7587,40.6825,40.6825,6600.0
2010-08-12 10:15:00,48.02,48.05,47.96,47.97,11000.0,40.6825,40.7079,40.6317,40.6401,11000.0
2010-08-12 10:20:00,47.97,48.01,47.97,48.01,10800.0,40.6401,40.674,40.6401,40.674,10800.0
2010-08-12 10:25:00,48.02,48.03,47.9,47.91,12700.0,40.6825,40.691,40.5808,40.5893,12700.0
2010-08-12 10:30:00,47.93,47.99,47.91,47.94,12000.0,40.6062,40.6571,40.5893,40.6147,12000.0
2010-08-12 10:35:00,47.94,48.02,47.94,48.02,6300.0,40.6147,40.6825,40.6147,40.6825,6300.0
2010-08-12 10:40:00,48.01,48.12,48.01,48.12,8600.0,40.674,40.7672,40.674,40.7672,8600.0
2010-08-12 10:45:00,48.12,48.17,48.11,48.13,5800.0,40.7672,40.8096,40.7587,40.7757,5800.0
2010-08-12 10:50:00,48.11,48.21,48.11,48.2,12900.0,40.7587,40.8435,40.7587,40.835,12900.0
2010-08-12 10:55:00,48.19,48.19,48.12,48.13,20900.0,40.8265,40.8265,40.7672,40.7757,20900.0
2010-08-12 11:00:00,48.14,48.16,48.09,48.09,16400.0,40.7842,40.8011,40.7418,40.7418,16400.0
2010-08-12 11:05:00,48.09,48.1,48.05,48.08,15900.0,40.7418,40.7503,40.7079,40.7333,15900.0
2010-08-12 11:10:00,48.06,48.09,48.03,48.09,16900.0,40.7164,40.7418,40.691,40.7418,16900.0
2010-08-12 11:15:00,48.1,48.15,48.1,48.15,9300.0,40.7503,40.7926,40.7503,40.7926,9300.0
2010-08-12 11:20:00,48.14,48.2,48.13,48.16,15400.0,40.7842,40.835,40.7757,40.8011,15400.0
2010-08-12 11:25:00,48.16,48.22,48.16,48.22,8300.0,40.8011,40.8519,40.8011,40.8519,8300.0
2010-08-12 11:30:00,48.21,48.24,48.18,48.18,12800.0,40.8435,40.8689,40.818,40.818,12800.0
2010-08-12 11:35:00,48.21,48.21,48.17,48.18,138400.0,40.8435,40.8435,40.8096,40.818,138400.0
2010-08-12 11:40:00,48.17,48.17,48.12,48.15,12500.0,40.8096,40.8096,40.7672,40.7926,12500.0
2010-08-12 11:45:00,48.14,48.19,48.14,48.16,3900.0,40.7842,40.8265,40.7842,40.8011,3900.0
2010-08-12 11:50:00,48.17,48.2,48.16,48.2,12200.0,40.8096,40.835,40.8011,40.835,12200.0
2010-08-12 11:55:00,48.21,48.22,48.17,48.17,13700.0,40.8435,40.8519,40.8096,40.8096,13700.0
2010-08-12 12:00:00,48.17,48.17,48.08,48.09,5000.0,40.8096,40.8096,40.7333,40.7418,5000.0
2010-08-12 12:05:00,48.1,48.11,48.09,48.11,4800.0,40.7503,40.7587,40.7418,40.7587,4800.0
2010-08-12 12:10:00,48.11,48.12,48.1,48.12,3900.0,40.7587,40.7672,40.7503,40.7672,3900.0
2010-08-12 12:15:00,48.12,48.19,48.12,48.16,18400.0,40.7672,40.8265,40.7672,40.8011,18400.0
2010-08-12 12:20:00,48.18,48.18,48.15,48.16,3900.0,40.818,40.818,40.7926,40.8011,3900.0
2010-08-12 12:25:00,48.16,48.16,48.15,48.15,2400.0,40.8011,40.8011,40.7926,40.7926,2400.0
2010-08-12 12:30:00,48.15,48.19,48.15,48.19,2200.0,40.7926,40.8265,40.7926,40.8265,2200.0
2010-08-12 12:35:00,48.18,48.19,48.17,48.18,1500.0,40.818,40.8265,40.8096,40.818,1500.0
2010-08-12 12:40:00,48.18,48.2,48.16,48.2,2200.0,40.818,40.835,40.8011,40.835,2200.0
2010-08-12 12:45:00,48.2,48.2,48.18,48.2,2800.0,40.835,40.835,40.818,40.835,2800.0
2010-08-12 12:50:00,48.2,48.23,48.19,48.23,7500.0,40.835,40.8604,40.8265,40.8604,7500.0
2010-08-12 12:55:00,48.22,48.25,48.21,48.24,17100.0,40.8519,40.8773,40.8435,40.8689,17100.0
2010-08-12 13:00:00,48.26,48.27,48.25,48.25,5000.0,40.8858,40.8943,40.8773,40.8773,5000.0
2010-08-12 13:05:00,48.25,48.25,48.19,48.19,42300.0,40.8773,40.8773,40.8265,40.8265,42300.0
2010-08-12 13:10:00,48.19,48.22,48.18,48.21,8400.0,40.8265,40.8519,40.818,40.8435,8400.0
2010-08-12 13:15:00,48.2,48.22,48.2,48.22,9000.0,40.835,40.8519,40.835,40.8519,9000.0
2010-08-12 13:20:00,48.21,48.22,48.16,48.17,10800.0,40.8435,40.8519,40.8011,40.8096,10800.0
2010-08-12 13:25:00,48.16,48.16,48.11,48.13,16500.0,40.8011,40.8011,40.7587,40.7757,16500.0
2010-08-12 13:30:00,48.15,48.15,48.1,48.11,16300.0,40.7926,40.7926,40.7503,40.7587,16300.0
2010-08-12 13:35:00,48.11,48.13,48.1,48.11,6900.0,40.7587,40.7757,40.7503,40.7587,6900.0
2010-08-12 13:40:00,48.11,48.11,48.07,48.07,16200.0,40.7587,40.7587,40.7249,40.7249,16200.0
2010-08-12 13:45:00,48.06,48.07,48.02,48.02,10000.0,40.7164,40.7249,40.6825,40.6825,10000.0
2010-08-12 13:50:00,48.03,48.03,47.98,47.98,10800.0,40.691,40.691,40.6486,40.6486,10800.0
2010-08-12 13:55:00,47.98,48.0,47.98,48.0,9400.0,40.6486,40.6655,40.6486,40.6655,9400.0
2010-08-12 14:00:00,47.99,48.01,47.98,47.98,10600.0,40.6571,40.674,40.6486,40.6486,10600.0
2010-08-12 14:05:00,47.98,48.05,47.98,48.04,15700.0,40.6486,40.7079,40.6486,40.6994,15700.0
2010-08-12 14:10:00,48.05,48.07,48.03,48.03,1900.0,40.7079,40.7249,40.691,40.691,1900.0
2010-08-12 14:15:00,48.04,48.06,48.04,48.04,9100.0,40.6994,40.7164,40.6994,40.6994,9100.0
2010-08-12 14:20:00,48.04,48.04,47.98,47.99,11300.0,40.6994,40.6994,40.6486,40.6571,11300.0
2010-08-12 14:25:00,48.0,48.05,48.0,48.05,17400.0,40.6655,40.7079,40.6655,40.7079,17400.0
2010-08-12 14:30:00,48.03,48.05,48.01,48.02,9700.0,40.691,40.7079,40.674,40.6825,9700.0
2010-08-12 14:35:00,48.01,48.01,47.93,47.97,11500.0,40.674,40.674,40.6062,40.6401,11500.0
2010-08-12 14:40:00,47.96,48.01,47.95,48.01,14600.0,40.6317,40.674,40.6232,40.674,14600.0
2010-08-12 14:45:00,48.0,48.01,47.97,47.99,26100.0,40.6655,40.674,40.6401,40.6571,26100.0
2010-08-12 14:50:00,47.99,48.09,47.99,48.09,20400.0,40.6571,40.7418,40.6571,40.7418,20400.0
2010-08-12 14:55:00,48.09,48.09,48.05,48.05,5300.0,40.7418,40.7418,40.7079,40.7079,5300.0
2010-08-12 15:00:00,48.05,48.19,48.05,48.18,21700.0,40.7079,40.8265,40.7079,40.818,21700.0
2010-08-12 15:05:00,48.17,48.2,48.14,48.19,14200.0,40.8096,40.835,40.7842,40.8265,14200.0
2010-08-12 15:10:00,48.2,48.25,48.19,48.21,35400.0,40.835,40.8773,40.8265,40.8435,35400.0
2010-08-12 15:15:00,48.21,48.23,48.12,48.12,15300.0,40.8435,40.8604,40.7672,40.7672,15300.0
2010-08-12 15:20:00,48.13,48.18,48.13,48.18,46800.0,40.7757,40.818,40.7757,40.818,46800.0
2010-08-12 15:25:00,48.17,48.17,48.13,48.15,36600.0,40.8096,40.8096,40.7757,40.7926,36600.0
2010-08-12 15:30:00,48.15,48.26,48.15,48.24,37500.0,40.7926,40.8858,40.7926,40.8689,37500.0
2010-08-12 15:35:00,48.23,48.23,48.16,48.19,22700.0,40.8604,40.8604,40.8011,40.8265,22700.0
2010-08-12 15:40:00,48.18,48.18,48.02,48.08,94800.0,40.818,40.818,40.6825,40.7333,94800.0
2010-08-12 15:45:00,48.09,48.15,48.07,48.12,67100.0,40.7418,40.7926,40.7249,40.7672,67100.0
2010-08-12 15:50:00,48.13,48.15,48.1,48.13,60500.0,40.7757,40.7926,40.7503,40.7757,60500.0
2010-08-12 15:55:00,48.14,48.16,48.11,48.12,86600.0,40.7842,40.8011,40.7587,40.7672,86600.0
2010-08-13 09:30:00,47.96,48.13,47.95,48.13,47800.0,40.6317,40.7757,40.6232,40.7757,47800.0
2010-08-13 09:35:00,48.13,48.15,48.06,48.06,28300.0,40.7757,40.7926,40.7164,40.7164,28300.0
2010-08-13 09:40:00,48.08,48.13,47.94,47.98,36800.0,40.7333,40.7757,40.6147,40.6486,36800.0
2010-08-13 09:45:00,48.0,48.03,47.96,48.01,15700.0,40.6655,40.691,40.6317,40.674,15700.0
2010-08-13 09:50:00,48.02,48.02,47.96,47.97,19300.0,40.6825,40.6825,40.6317,40.6401,19300.0
2010-08-13 09:55:00,47.99,48.16,47.99,48.15,68800.0,40.6571,40.8011,40.6571,40.7926,68800.0
2010-08-13 10:00:00,48.15,48.16,48.07,48.16,24800.0,40.7926,40.8011,40.7249,40.8011,24800.0
2010-08-13 10:05:00,48.17,48.19,48.13,48.16,32500.0,40.8096,40.8265,40.7757,40.8011,32500.0
2010-08-13 10:10:00,48.14,48.17,48.09,48.1,24100.0,40.7842,40.8096,40.7418,40.7503,24100.0
2010-08-13 10:15:00,48.11,48.16,48.08,48.09,15500.0,40.7587,40.8011,40.7333,40.7418,15500.0
2010-08-13 10:20:00,48.08,48.08,48.02,48.03,31300.0,40.7333,40.7333,40.6825,40.691,31300.0
2010-08-13 10:25:00,48.01,48.04,47.98,48.04,12300.0,40.674,40.6994,40.6486,40.6994,12300.0
2010-08-13 10:30:00,48.05,48.07,47.97,48.0,32500.0,40.7079,40.7249,40.6401,40.6655,32500.0
2010-08-13 10:35:00,48.01,48.09,48.01,48.09,23500.0,40.674,40.7418,40.674,40.7418,23500.0
2010-08-13 10:40:00,48.09,48.09,48.02,48.05,19600.0,40.7418,40.7418,40.6825,40.7079,19600.0
2010-08-13 10:45:00,48.02,48.06,47.96,47.96,18000.0,40.6825,40.7164,40.6317,40.6317,18000.0
2010-08-13 10:50:00,47.96,47.99,47.9,47.92,16800.0,40.6317,40.6571,40.5808,40.5978,16800.0
2010-08-13 10:55:00,47.93,48.01,47.91,47.99,16400.0,40.6062,40.674,40.5893,40.6571,16400.0
2010-08-13 11:00:00,47.98,47.99,47.94,47.98,13000.0,40.6486,40.6571,40.6147,40.6486,13000.0
2010-08-13 11:05:00,48.0,48.03,47.99,48.01,15000.0,40.6655,40.691,40.6571,40.674,15000.0
2010-08-13 11:10:00,47.99,48.0,47.96,47.97,18200.0,40.6571,40.6655,40.6317,40.6401,18200.0
2010-08-13 11:15:00,47.99,48.03,47.97,47.98,20100.0,40.6571,40.691,40.6401,40.6486,20100.0
2010-08-13 11:20:00,47.97,47.98,47.91,47.97,22500.0,40.6401,40.6486,40.5893,40.6401,22500.0
2010-08-13 11:25:00,47.95,47.97,47.91,47.94,14500.0,40.6232,40.6401,40.5893,40.6147,14500.0
2010-08-13 11:30:00,47.95,47.96,47.89,47.9,12800.0,40.6232,40.6317,40.5724,40.5808,12800.0
2010-08-13 11:35:00,47.91,47.91,47.85,47.87,14700.0,40.5893,40.5893,40.5385,40.5554,14700.0
2010-08-13 11:40:00,47.87,47.94,47.87,47.94,19800.0,40.5554,40.6147,40.5554,40.6147,19800.0
2010-08-13 11:45:00,47.93,47.95,47.91,47.94,15300.0,40.6062,40.6232,40.5893,40.6147,15300.0
2010-08-13 11:50:00,47.93,47.93,47.92,47.92,5600.0,40.6062,40.6062,40.5978,40.5978,5600.0
2010-08-13 11:55:00,47.93,47.98,47.93,47.95,18200.0,40.6062,40.6486,40.6062,40.6232,18200.0
2010-08-13 12:00:00,47.96,47.98,47.95,47.98,3800.0,40.6317,40.6486,40.6232,40.6486,3800.0
2010-08-13 12:05:00,47.99,48.02,47.99,48.02,4900.0,40.6571,40.6825,40.6571,40.6825,4900.0
2010-08-13 12:10:00,48.02,48.05,48.01,48.02,6100.0,40.6825,40.7079,40.674,40.6825,6100.0
2010-08-13 12:15:00,48.0,48.01,48.0,48.0,7300.0,40.6655,40.674,40.6655,40.6655,7300.0
2010-08-13 12:20:00,48.01,48.06,48.01,48.03,11000.0,40.674,40.7164,40.674,40.691,11000.0
2010-08-13 12:25:00,48.03,48.06,48.03,48.06,3300.0,40.691,40.7164,40.691,40.7164,3300.0
2010-08-13 12:30:00,48.06,48.07,48.03,48.03,8800.0,40.7164,40.7249,40.691,40.691,8800.0
2010-08-13 12:35:00,48.03,48.06,48.03,48.03,2400.0,40.691,40.7164,40.691,40.691,2400.0
2010-08-13 12:40:00,48.03,48.05,48.03,48.04,4200.0,40.691,40.7079,40.691,40.6994,4200.0
2010-08-13 12:45:00,48.04,48.08,48.03,48.08,9400.0,40.6994,40.7333,40.691,40.7333,9400.0
2010-08-13 12:50:00,48.08,48.08,48.06,48.08,2600.0,40.7333,40.7333,40.7164,40.7333,2600.0
2010-08-13 12:55:00,48.09,48.12,48.08,48.11,60000.0,40.7418,40.7672,40.7333,40.7587,60000.0
2010-08-13 13:00:00,48.11,48.12,48.11,48.11,7200.0,40.7587,40.7672,40.7587,40.7587,7200.0
2010-08-13 13:05:00,48.12,48.12,48.08,48.08,15900.0,40.7672,40.7672,40.7333,40.7333,15900.0
2010-08-13 13:10:00,48.07,48.1,48.07,48.1,2700.0,40.7249,40.7503,40.7249,40.7503,2700.0
2010-08-13 13:15:00,48.1,48.1,48.08,48.1,5600.0,40.7503,40.7503,40.7333,40.7503,5600.0
2010-08-13 13:20:00,48.1,48.1,48.06,48.06,9200.0,40.7503,40.7503,40.7164,40.7164,9200.0
2010-08-13 13:25:00,48.07,48.1,48.06,48.08,5000.0,40.7249,40.7503,40.7164,40.7333,5000.0
2010-08-13 13:30:00,48.1,48.1,48.09,48.1,1800.0,40.7503,40.7503,40.7418,40.7503,1800.0
2010-08-13 13:35:00,48.1,48.14,48.08,48.14,12700.0,40.7503,40.7842,40.7333,40.7842,12700.0
2010-08-13 13:40:00,48.14,48.16,48.12,48.13,4800.0,40.7842,40.8011,40.7672,40.7757,4800.0
2010-08-13 13:45:00,48.14,48.14,48.12,48.12,8500.0,40.7842,40.7842,40.7672,40.7672,8500.0
2010-08-13 13:50:00,48.12,48.14,48.11,48.11,8600.0,40.7672,40.7842,40.7587,40.7587,8600.0
2010-08-13 13:55:00,48.11,48.11,48.08,48.09,9700.0,40.7587,40.7587,40.7333,40.7418,9700.0
2010-08-13 14:00:00,48.08,48.09,48.06,48.09,22300.0,40.7333,40.7418,40.7164,40.7418,22300.0
2010-08-13 14:05:00,48.08,48.09,48.07,48.08,16000.0,40.7333,40.7418,40.7249,40.7333,16000.0
2010-08-13 14:10:00,48.09,48.09,48.07,48.07,3700.0,40.7418,40.7418,40.7249,40.7249,3700.0
2010-08-13 14:15:00,48.07,48.07,48.06,48.07,6800.0,40.7249,40.7249,40.7164,40.7249,6800.0
2010-08-13 14:20:00,48.06,48.06,48.02,48.05,11600.0,40.7164,40.7164,40.6825,40.7079,11600.0
2010-08-13 14:25:00,48.05,48.06,48.02,48.06,23000.0,40.7079,40.7164,40.6825,40.7164,23000.0
2010-08-13 14:30:00,48.06,48.07,48.04,48.04,15900.0,40.7164,40.7249,40.6994,40.6994,15900.0
2010-08-13 14:35:00,48.04,48.04,48.0,48.0,13200.0,40.6994,40.6994,40.6655,40.6655,13200.0
2010-08-13 14:40:00,48.01,48.04,48.01,48.04,3600.0,40.674,40.6994,40.674,40.6994,3600.0
2010-08-13 14:45:00,48.04,48.04,47.99,47.99,11900.0,40.6994,40.6994,40.6571,40.6571,11900.0
2010-08-13 14:50:00,47.98,48.01,47.98,47.99,14200.0,40.6486,40.674,40.6486,40.6571,14200.0
2010-08-13 14:55:00,47.98,47.99,47.96,47.98,12900.0,40.6486,40.6571,40.6317,40.6486,12900.0
2010-08-13 15:00:00,47.98,48.02,47.98,48.02,14700.0,40.6486,40.6825,40.6486,40.6825,14700.0
2010-08-13 15:05:00,48.01,48.04,47.99,48.04,11200.0,40.674,40.6994,40.6571,40.6994,11200.0
2010-08-13 15:10:00,48.04,48.04,48.0,48.01,23800.0,40.6994,40.6994,40.6655,40.674,23800.0
2010-08-13 15:15:00,48.01,48.02,48.0,48.02,5000.0,40.674,40.6825,40.6655,40.6825,5000.0
2010-08-13 15:20:00,48.02,48.06,48.02,48.04,56400.0,40.6825,40.7164,40.6825,40.6994,56400.0
2010-08-13 15:25:00,48.03,48.04,48.01,48.01,40800.0,40.691,40.6994,40.674,40.674,40800.0
2010-08-13 15:30:00,48.01,48.04,47.97,48.04,15600.0,40.674,40.6994,40.6401,40.6994,15600.0
2010-08-13 15:35:00,48.04,48.04,47.98,48.01,42000.0,40.6994,40.6994,40.6486,40.674,42000.0
2010-08-13 15:40:00,48.02,48.03,47.96,47.96,53400.0,40.6825,40.691,40.6317,40.6317,53400.0
2010-08-13 15:45:00,47.95,47.95,47.88,47.91,87900.0,40.6232,40.6232,40.5639,40.5893,87900.0
2010-08-13 15:50:00,47.91,47.94,47.89,47.91,41300.0,40.5893,40.6147,40.5724,40.5893,41300.0
2010-08-13 15:55:00,47.91,47.92,47.87,47.9,181900.0,40.5893,40.5978,40.5554,40.5808,181900.0
2010-08-16 09:30:00,47.61,47.61,47.43,47.57,56800.0,40.3351,40.3351,40.1826,40.3013,56800.0
2010-08-16 09:35:00,47.56,47.66,47.55,47.64,25100.0,40.2928,40.3775,40.2843,40.3606,25100.0
2010-08-16 09:40:00,47.65,47.78,47.65,47.75,39800.0,40.369,40.4792,40.369,40.4537,39800.0
2010-08-16 09:45:00,47.74,47.83,47.74,47.82,52100.0,40.4453,40.5215,40.4453,40.5131,52100.0
2010-08-16 09:50:00,47.82,47.82,47.74,47.78,30900.0,40.5131,40.5131,40.4453,40.4792,30900.0
2010-08-16 09:55:00,47.76,47.79,47.75,47.77,13500.0,40.4622,40.4876,40.4537,40.4707,13500.0
2010-08-16 10:00:00,47.76,47.83,47.71,47.82,24600.0,40.4622,40.5215,40.4199,40.5131,24600.0
2010-08-16 10:05:00,47.82,47.93,47.82,47.89,23300.0,40.5131,40.6062,40.5131,40.5724,23300.0
2010-08-16 10:10:00,47.89,47.98,47.89,47.91,24400.0,40.5724,40.6486,40.5724,40.5893,24400.0
2010-08-16 10:15:00,47.91,48.02,47.91,47.99,26600.0,40.5893,40.6825,40.5893,40.6571,26600.0
2010-08-16 10:20:00,48.0,48.03,47.96,48.0,38100.0,40.6655,40.691,40.6317,40.6655,38100.0
2010-08-16 10:25:00,48.0,48.01,47.96,47.98,26900.0,40.6655,40.674,40.6317,40.6486,26900.0
2010-08-16 10:30:00,47.99,48.04,47.98,48.03,26500.0,40.6571,40.6994,40.6486,40.691,26500.0
2010-08-16 10:35:00,48.03,48.08,48.01,48.07,20500.0,40.691,40.7333,40.674,40.7249,20500.0
2010-08-16 10:40:00,48.08,48.08,48.04,48.06,14500.0,40.7333,40.7333,40.6994,40.7164,14500.0
2010-08-16 10:45:00,48.05,48.07,48.03,48.04,12300.0,40.7079,40.7249,40.691,40.6994,12300.0
2010-08-16 10:50:00,48.03,48.04,47.98,48.0,10500.0,40.691,40.6994,40.6486,40.6655,10500.0
2010-08-16 10:55:00,48.0,48.04,48.0,48.02,10700.0,40.6655,40.6994,40.6655,40.6825,10700.0
2010-08-16 11:00:00,48.03,48.03,47.93,47.93,5000.0,40.691,40.691,40.6062,40.6062,5000.0
2010-08-16 11:05:00,47.93,47.97,47.9,47.9,49800.0,40.6062,40.6401,40.5808,40.5808,49800.0
2010-08-16 11:10:00,47.91,47.96,47.91,47.94,27400.0,40.5893,40.6317,40.5893,40.6147,27400.0
2010-08-16 11:15:00,47.96,47.96,47.92,47.92,10900.0,40.6317,40.6317,40.5978,40.5978,10900.0
2010-08-16 11:20:00,47.93,47.94,47.91,47.93,10500.0,40.6062,40.6147,40.5893,40.6062,10500.0
2010-08-16 11:25:00,47.91,47.96,47.91,47.91,16000.0,40.5893,40.6317,40.5893,40.5893,16000.0
2010-08-16 11:30:00,47.91,47.99,47.91,47.98,25200.0,40.5893,40.6571,40.5893,40.6486,25200.0
2010-08-16 11:35:00,47.98,48.04,47.98,48.02,6400.0,40.6486,40.6994,40.6486,40.6825,6400.0
2010-08-16 11:40:00,48.01,48.03,47.99,47.99,12300.0,40.674,40.691,40.6571,40.6571,12300.0
2010-08-16 11:45:00,48.0,48.01,47.98,47.99,16700.0,40.6655,40.674,40.6486,40.6571,16700.0
2010-08-16 11:50:00,48.0,48.03,47.99,48.01,10400.0,40.6655,40.691,40.6571,40.674,10400.0
2010-08-16 11:55:00,48.01,48.05,48.01,48.01,13900.0,40.674,40.7079,40.674,40.674,13900.0
2010-08-16 12:00:00,48.01,48.05,48.01,48.05,10900.0,40.674,40.7079,40.674,40.7079,10900.0
2010-08-16 12:05:00,48.04,48.06,48.04,48.05,18600.0,40.6994,40.7164,40.6994,40.7079,18600.0
2010-08-16 12:10:00,48.06,48.06,48.05,48.05,2100.0,40.7164,40.7164,40.7079,40.7079,2100.0
2010-08-16 12:15:00,48.04,48.04,48.01,48.02,5900.0,40.6994,40.6994,40.674,40.6825,5900.0
2010-08-16 12:20:00,48.03,48.05,48.03,48.05,10600.0,40.691,40.7079,40.691,40.7079,10600.0
2010-08-16 12:25:00,48.04,48.1,48.02,48.1,4600.0,40.6994,40.7503,40.6825,40.7503,4600.0
2010-08-16 12:30:00,48.1,48.1,48.07,48.09,7900.0,40.7503,40.7503,40.7249,40.7418,7900.0
2010-08-16 12:35:00,48.11,48.13,48.11,48.12,7600.0,40.7587,40.7757,40.7587,40.7672,7600.0
2010-08-16 12:40:00,48.11,48.11,48.09,48.11,8200.0,40.7587,40.7587,40.7418,40.7587,8200.0
2010-08-16 12:45:00,48.11,48.12,48.08,48.09,100500.0,40.7587,40.7672,40.7333,40.7418,100500.0
2010-08-16 12:50:00,48.09,48.09,48.03,48.05,195900.0,40.7418,40.7418,40.691,40.7079,195900.0
2010-08-16 12:55:00,48.05,48.06,48.04,48.05,55400.0,40.7079,40.7164,40.6994,40.7079,55400.0
2010-08-16 13:00:00,48.05,48.08,48.04,48.04,141300.0,40.7079,40.7333,40.6994,40.6994,141300.0
2010-08-16 13:05:00,48.04,48.07,48.03,48.06,81000.0,40.6994,40.7249,40.691,40.7164,81000.0
2010-08-16 13:10:00,48.06,48.1,48.05,48.06,116900.0,40.7164,40.7503,40.7079,40.7164,116900.0
2010-08-16 13:15:00,48.07,48.09,48.06,48.06,20800.0,40.7249,40.7418,40.7164,40.7164,20800.0
2010-08-16 13:20:00,48.06,48.06,48.02,48.06,22200.0,40.7164,40.7164,40.6825,40.7164,22200.0
2010-08-16 13:25:00,48.05,48.08,48.04,48.05,3700.0,40.7079,40.7333,40.6994,40.7079,3700.0
2010-08-16 13:30:00,48.04,48.07,48.04,48.05,10600.0,40.6994,40.7249,40.6994,40.7079,10600.0
2010-08-16 13:35:00,48.05,48.06,48.03,48.06,8800.0,40.7079,40.7164,40.691,40.7164,8800.0
2010-08-16 13:40:00,48.05,48.07,48.05,48.05,7700.0,40.7079,40.7249,40.7079,40.7079,7700.0
2010-08-16 13:45:00,48.04,48.06,48.03,48.04,8000.0,40.6994,40.7164,40.691,40.6994,8000.0
2010-08-16 13:50:00,48.04,48.04,47.98,47.98,10100.0,40.6994,40.6994,40.6486,40.6486,10100.0
2010-08-16 13:55:00,47.98,47.99,47.97,47.99,6400.0,40.6486,40.6571,40.6401,40.6571,6400.0
2010-08-16 14:00:00,47.99,48.03,47.99,48.03,6200.0,40.6571,40.691,40.6571,40.691,6200.0
2010-08-16 14:05:00,48.04,48.04,47.96,47.96,13900.0,40.6994,40.6994,40.6317,40.6317,13900.0
2010-08-16 14:10:00,47.96,47.96,47.91,47.93,17400.0,40.6317,40.6317,40.5893,40.6062,17400.0
2010-08-16 14:15:00,47.94,47.96,47.92,47.96,10500.0,40.6147,40.6317,40.5978,40.6317,10500.0
2010-08-16 14:20:00,47.97,47.98,47.96,47.96,10200.0,40.6401,40.6486,40.6317,40.6317,10200.0
2010-08-16 14:25:00,47.96,47.98,47.95,47.96,10500.0,40.6317,40.6486,40.6232,40.6317,10500.0
2010-08-16 14:30:00,47.96,47.97,47.91,47.92,15700.0,40.6317,40.6401,40.5893,40.5978,15700.0
2010-08-16 14:35:00,47.92,47.95,47.92,47.94,17300.0,40.5978,40.6232,40.5978,40.6147,17300.0
2010-08-16 14:40:00,47.95,47.95,47.89,47.92,14300.0,40.6232,40.6232,40.5724,40.5978,14300.0
2010-08-16 14:45:00,47.91,47.98,47.91,47.95,13300.0,40.5893,40.6486,40.5893,40.6232,13300.0
2010-08-16 14:50:00,47.95,47.95,47.79,47.82,55700.0,40.6232,40.6232,40.4876,40.5131,55700.0
2010-08-16 14:55:00,47.81,47.84,47.8,47.81,26000.0,40.5046,40.53,40.4961,40.5046,26000.0
2010-08-16 15:00:00,47.81,47.85,47.8,47.81,33800.0,40.5046,40.5385,40.4961,40.5046,33800.0
2010-08-16 15:05:00,47.82,47.83,47.79,47.82,21900.0,40.5131,40.5215,40.4876,40.5131,21900.0
2010-08-16 15:10:00,47.81,47.81,47.74,47.76,17200.0,40.5046,40.5046,40.4453,40.4622,17200.0
2010-08-16 15:15:00,47.76,47.81,47.75,47.8,72500.0,40.4622,40.5046,40.4537,40.4961,72500.0
2010-08-16 15:20:00,47.81,47.81,47.76,47.79,19900.0,40.5046,40.5046,40.4622,40.4876,19900.0
2010-08-16 15:25:00,47.79,47.86,47.78,47.84,23500.0,40.4876,40.5469,40.4792,40.53,23500.0
2010-08-16 15:30:00,47.83,47.86,47.81,47.84,26000.0,40.5215,40.5469,40.5046,40.53,26000.0
2010-08-16 15:35:00,47.84,47.89,47.83,47.87,11400.0,40.53,40.5724,40.5215,40.5554,11400.0
2010-08-16 15:40:00,47.87,47.95,47.86,47.95,50600.0,40.5554,40.6232,40.5469,40.6232,50600.0
2010-08-16 15:45:00,47.95,47.96,47.92,47.92,101000.0,40.6232,40.6317,40.5978,40.5978,101000.0
2010-08-16 15:50:00,47.91,47.93,47.9,47.91,86100.0,40.5893,40.6062,40.5808,40.5893,86100.0
2010-08-16 15:55:00,47.92,47.95,47.92,47.92,70900.0,40.5978,40.6232,40.5978,40.5978,70900.0
2010-08-17 09:30:00,48.33,48.43,48.31,48.36,33800.0,40.9451,41.0298,40.9282,40.9705,33800.0
2010-08-17 09:35:00,48.36,48.38,48.3,48.38,24700.0,40.9705,40.9875,40.9197,40.9875,24700.0
2010-08-17 09:40:00,48.39,48.39,48.25,48.29,26200.0,40.996,40.996,40.8773,40.9112,26200.0
2010-08-17 09:45:00,48.29,48.3,48.25,48.3,25200.0,40.9112,40.9197,40.8773,40.9197,25200.0
2010-08-17 09:50:00,48.3,48.39,48.3,48.37,29600.0,40.9197,40.996,40.9197,40.979,29600.0
2010-08-17 09:55:00,48.38,48.38,48.32,48.37,31900.0,40.9875,40.9875,40.9367,40.979,31900.0
2010-08-17 10:00:00,48.38,48.43,48.37,48.42,32800.0,40.9875,41.0298,40.979,41.0214,32800.0
2010-08-17 10:05:00,48.43,48.44,48.39,48.41,21100.0,41.0298,41.0383,40.996,41.0129,21100.0
2010-08-17 10:10:00,48.4,48.42,48.34,48.36,32600.0,41.0044,41.0214,40.9536,40.9705,32600.0
2010-08-17 10:15:00,48.36,48.36,48.31,48.32,23100.0,40.9705,40.9705,40.9282,40.9367,23100.0
2010-08-17 10:20:00,48.32,48.41,48.29,48.38,30200.0,40.9367,41.0129,40.9112,40.9875,30200.0
2010-08-17 10:25:00,48.37,48.39,48.34,48.34,30200.0,40.979,40.996,40.9536,40.9536,30200.0
2010-08-17 10:30:00,48.35,48.4,48.34,48.4,26600.0,40.9621,41.0044,40.9536,41.0044,26600.0
2010-08-17 10:35:00,48.4,48.4,48.35,48.39,11500.0,41.0044,41.0044,40.9621,40.996,11500.0
2010-08-17 10:40:00,48.4,48.43,48.4,48.41,57100.0,41.0044,41.0298,41.0044,41.0129,57100.0
2010-08-17 10:45:00,48.42,48.48,48.41,48.47,43100.0,41.0214,41.0722,41.0129,41.0637,43100.0
2010-08-17 10:50:00,48.47,48.52,48.47,48.52,18600.0,41.0637,41.1061,41.0637,41.1061,18600.0
2010-08-17 10:55:00,48.52,48.55,48.51,48.53,18400.0,41.1061,41.1315,41.0976,41.1146,18400.0
2010-08-17 11:00:00,48.54,48.62,48.54,48.61,33100.0,41.123,41.1908,41.123,41.1823,33100.0
2010-08-17 11:05:00,48.61,48.63,48.6,48.63,37800.0,41.1823,41.1993,41.1739,41.1993,37800.0
2010-08-17 11:10:00,48.64,48.73,48.64,48.73,28000.0,41.2078,41.284,41.2078,41.284,28000.0
2010-08-17 11:15:00,48.75,48.76,48.71,48.71,32000.0,41.3009,41.3094,41.2671,41.2671,32000.0
2010-08-17 11:20:00,48.72,48.73,48.71,48.72,6600.0,41.2755,41.284,41.2671,41.2755,6600.0
2010-08-17 11:25:00,48.72,48.73,48.7,48.72,9600.0,41.2755,41.284,41.2586,41.2755,9600.0
2010-08-17 11:30:00,48.72,48.78,48.72,48.76,37600.0,41.2755,41.3264,41.2755,41.3094,37600.0
2010-08-17 11:35:00,48.77,48.82,48.77,48.8,14800.0,41.3179,41.3602,41.3179,41.3433,14800.0
2010-08-17 11:40:00,48.8,48.82,48.77,48.77,20200.0,41.3433,41.3602,41.3179,41.3179,20200.0
2010-08-17 11:45:00,48.77,48.81,48.76,48.79,42600.0,41.3179,41.3518,41.3094,41.3348,42600.0
2010-08-17 11:50:00,48.79,48.81,48.78,48.8,21200.0,41.3348,41.3518,41.3264,41.3433,21200.0
2010-08-17 11:55:00,48.81,48.82,48.79,48.8,30100.0,41.3518,41.3602,41.3348,41.3433,30100.0
2010-08-17 12:00:00,48.8,48.8,48.79,48.8,6700.0,41.3433,41.3433,41.3348,41.3433,6700.0
2010-08-17 12:05:00,48.81,48.81,48.79,48.79,15000.0,41.3518,41.3518,41.3348,41.3348,15000.0
2010-08-17 12:10:00,48.78,48.78,48.77,48.77,15300.0,41.3264,41.3264,41.3179,41.3179,15300.0
2010-08-17 12:15:00,48.77,48.78,48.76,48.77,22400.0,41.3179,41.3264,41.3094,41.3179,22400.0
2010-08-17 12:20:00,48.76,48.76,48.75,48.75,11900.0,41.3094,41.3094,41.3009,41.3009,11900.0
2010-08-17 12:25:00,48.76,48.76,48.75,48.76,8700.0,41.3094,41.3094,41.3009,41.3094,8700.0
2010-08-17 12:30:00,48.76,48.77,48.75,48.77,12200.0,41.3094,41.3179,41.3009,41.3179,12200.0
2010-08-17 12:35:00,48.78,48.8,48.78,48.8,9300.0,41.3264,41.3433,41.3264,41.3433,9300.0
2010-08-17 12:40:00,48.8,48.81,48.8,48.8,5500.0,41.3433,41.3518,41.3433,41.3433,5500.0
2010-08-17 12:45:00,48.8,48.81,48.79,48.81,19800.0,41.3433,41.3518,41.3348,41.3518,19800.0
2010-08-17 12:50:00,48.81,48.81,48.78,48.78,28000.0,41.3518,41.3518,41.3264,41.3264,28000.0
2010-08-17 12:55:00,48.79,48.79,48.78,48.78,18800.0,41.3348,41.3348,41.3264,41.3264,18800.0
2010-08-17 13:00:00,48.77,48.8,48.77,48.79,13500.0,41.3179,41.3433,41.3179,41.3348,13500.0
2010-08-17 13:05:00,48.79,48.81,48.79,48.81,10000.0,41.3348,41.3518,41.3348,41.3518,10000.0
2010-08-17 13:10:00,48.81,48.84,48.8,48.84,12300.0,41.3518,41.3772,41.3433,41.3772,12300.0
2010-08-17 13:15:00,48.85,48.94,48.85,48.93,38100.0,41.3857,41.4619,41.3857,41.4534,38100.0
2010-08-17 13:20:00,48.94,48.96,48.92,48.92,44500.0,41.4619,41.4789,41.445,41.445,44500.0
2010-08-17 13:25:00,48.93,48.95,48.92,48.95,19900.0,41.4534,41.4704,41.445,41.4704,19900.0
2010-08-17 13:30:00,48.96,48.99,48.95,48.98,44700.0,41.4789,41.5043,41.4704,41.4958,44700.0
2010-08-17 13:35:00,48.97,48.97,48.95,48.95,19100.0,41.4873,41.4873,41.4704,41.4704,19100.0
2010-08-17 13:40:00,48.94,48.95,48.91,48.94,17200.0,41.4619,41.4704,41.4365,41.4619,17200.0
2010-08-17 13:45:00,48.95,48.96,48.93,48.94,12300.0,41.4704,41.4789,41.4534,41.4619,12300.0
2010-08-17 13:50:00,48.94,48.94,48.86,48.86,15000.0,41.4619,41.4619,41.3941,41.3941,15000.0
2010-08-17 13:55:00,48.85,48.89,48.85,48.88,31900.0,41.3857,41.4196,41.3857,41.4111,31900.0
2010-08-17 14:00:00,48.89,48.91,48.88,48.91,31000.0,41.4196,41.4365,41.4111,41.4365,31000.0
2010-08-17 14:05:00,48.9,48.92,48.89,48.9,16800.0,41.428,41.445,41.4196,41.428,16800.0
2010-08-17 14:10:00,48.9,48.93,48.9,48.92,11200.0,41.428,41.4534,41.428,41.445,11200.0
2010-08-17 14:15:00,48.91,48.92,48.9,48.9,2200.0,41.4365,41.445,41.428,41.428,2200.0
2010-08-17 14:20:00,48.88,48.93,48.88,48.93,29000.0,41.4111,41.4534,41.4111,41.4534,29000.0
2010-08-17 14:25:00,48.93,48.94,48.91,48.93,14400.0,41.4534,41.4619,41.4365,41.4534,14400.0
2010-08-17 14:30:00,48.93,48.93,48.91,48.91,11100.0,41.4534,41.4534,41.4365,41.4365,11100.0
2010-08-17 14:35:00,48.91,48.91,48.88,48.88,4200.0,41.4365,41.4365,41.4111,41.4111,4200.0
2010-08-17 14:40:00,48.88,48.9,48.88,48.89,11600.0,41.4111,41.428,41.4111,41.4196,11600.0
2010-08-17 14:45:00,48.89,48.89,48.87,48.87,6000.0,41.4196,41.4196,41.4026,41.4026,6000.0
2010-08-17 14:50:00,48.88,48.92,48.87,48.92,11800.0,41.4111,41.445,41.4026,41.445,11800.0
2010-08-17 14:55:00,48.92,48.92,48.85,48.86,14600.0,41.445,41.445,41.3857,41.3941,14600.0
2010-08-17 15:00:00,48.87,48.87,48.82,48.84,18600.0,41.4026,41.4026,41.3602,41.3772,18600.0
2010-08-17 15:05:00,48.83,48.85,48.78,48.8,16600.0,41.3687,41.3857,41.3264,41.3433,16600.0
2010-08-17 15:10:00,48.8,48.81,48.77,48.78,14800.0,41.3433,41.3518,41.3179,41.3264,14800.0
2010-08-17 15:15:00,48.79,48.82,48.78,48.78,12200.0,41.3348,41.3602,41.3264,41.3264,12200.0
2010-08-17 15:20:00,48.78,48.84,48.78,48.84,49300.0,41.3264,41.3772,41.3264,41.3772,49300.0
2010-08-17 15:25:00,48.85,48.86,48.83,48.86,24100.0,41.3857,41.3941,41.3687,41.3941,24100.0
2010-08-17 15:30:00,48.87,48.87,48.82,48.82,4700.0,41.4026,41.4026,41.3602,41.3602,4700.0
2010-08-17 15:35:00,48.81,48.81,48.75,48.78,34600.0,41.3518,41.3518,41.3009,41.3264,34600.0
2010-08-17 15:40:00,48.79,48.79,48.72,48.77,14800.0,41.3348,41.3348,41.2755,41.3179,14800.0
2010-08-17 15:45:00,48.76,48.76,48.7,48.72,7700.0,41.3094,41.3094,41.2586,41.2755,7700.0
2010-08-17 15:50:00,48.73,48.75,48.68,48.68,12700.0,41.284,41.3009,41.2416,41.2416,12700.0
2010-08-17 15:55:00,48.67,48.68,48.61,48.62,54400.0,41.2332,41.2416,41.1823,41.1908,54400.0
2010-08-17 16:00:00,48.63,48.63,48.63,48.63,100.0,41.1993,41.1993,41.1993,41.1993,100.0
2010-08-17 16:05:00,48.63,48.63,48.63,48.63,0.0,41.1993,41.1993,41.1993,41.1993,0.0
2010-08-17 16:10:00,48.63,48.63,48.63,48.63,0.0,41.1993,41.1993,41.1993,41.1993,0.0
2010-08-18 09:30:00,48.65,48.65,48.43,48.44,30100.0,41.2162,41.2162,41.0298,41.0383,30100.0
2010-08-18 09:35:00,48.43,48.45,48.38,48.44,13300.0,41.0298,41.0468,40.9875,41.0383,13300.0
2010-08-18 09:40:00,48.43,48.43,48.36,48.37,23600.0,41.0298,41.0298,40.9705,40.979,23600.0
2010-08-18 09:45:00,48.36,48.42,48.32,48.4,15600.0,40.9705,41.0214,40.9367,41.0044,15600.0
2010-08-18 09:50:00,48.39,48.41,48.32,48.41,19900.0,40.996,41.0129,40.9367,41.0129,19900.0
2010-08-18 09:55:00,48.4,48.47,48.4,48.47,19000.0,41.0044,41.0637,41.0044,41.0637,19000.0
2010-08-18 10:00:00,48.47,48.57,48.46,48.57,23600.0,41.0637,41.1485,41.0553,41.1485,23600.0
2010-08-18 10:05:00,48.55,48.58,48.52,48.52,27100.0,41.1315,41.1569,41.1061,41.1061,27100.0
2010-08-18 10:10:00,48.52,48.58,48.52,48.56,24500.0,41.1061,41.1569,41.1061,41.14,24500.0
2010-08-18 10:15:00,48.55,48.59,48.54,48.54,22000.0,41.1315,41.1654,41.123,41.123,22000.0
2010-08-18 10:20:00,48.53,48.53,48.43,48.45,17300.0,41.1146,41.1146,41.0298,41.0468,17300.0
2010-08-18 10:25:00,48.44,48.45,48.37,48.38,14200.0,41.0383,41.0468,40.979,40.9875,14200.0
2010-08-18 10:30:00,48.38,48.44,48.37,48.44,21300.0,40.9875,41.0383,40.979,41.0383,21300.0
2010-08-18 10:35:00,48.43,48.51,48.43,48.47,21600.0,41.0298,41.0976,41.0298,41.0637,21600.0
2010-08-18 10:40:00,48.47,48.49,48.46,48.48,6200.0,41.0637,41.0807,41.0553,41.0722,6200.0
2010-08-18 10:45:00,48.48,48.49,48.42,48.44,11000.0,41.0722,41.0807,41.0214,41.0383,11000.0
2010-08-18 10:50:00,48.44,48.45,48.37,48.42,27800.0,41.0383,41.0468,40.979,41.0214,27800.0
2010-08-18 10:55:00,48.41,48.47,48.38,48.47,21000.0,41.0129,41.0637,40.9875,41.0637,21000.0
2010-08-18 11:00:00,48.47,48.55,48.46,48.55,24400.0,41.0637,41.1315,41.0553,41.1315,24400.0
2010-08-18 11:05:00,48.55,48.59,48.55,48.56,29400.0,41.1315,41.1654,41.1315,41.14,29400.0
2010-08-18 11:10:00,48.56,48.59,48.55,48.59,23000.0,41.14,41.1654,41.1315,41.1654,23000.0
2010-08-18 11:15:00,48.59,48.59,48.52,48.53,24400.0,41.1654,41.1654,41.1061,41.1146,24400.0
2010-08-18 11:20:00,48.53,48.59,48.53,48.59,41700.0,41.1146,41.1654,41.1146,41.1654,41700.0
2010-08-18 11:25:00,48.59,48.63,48.54,48.54,44700.0,41.1654,41.1993,41.123,41.123,44700.0
2010-08-18 11:30:00,48.54,48.59,48.54,48.57,7400.0,41.123,41.1654,41.123,41.1485,7400.0
2010-08-18 11:35:00,48.56,48.58,48.55,48.58,27300.0,41.14,41.1569,41.1315,41.1569,27300.0
2010-08-18 11:40:00,48.58,48.62,48.57,48.62,6900.0,41.1569,41.1908,41.1485,41.1908,6900.0
2010-08-18 11:45:00,48.63,48.67,48.61,48.67,8500.0,41.1993,41.2332,41.1823,41.2332,8500.0
2010-08-18 11:50:00,48.68,48.69,48.66,48.67,45500.0,41.2416,41.2501,41.2247,41.2332,45500.0
2010-08-18 11:55:00,48.68,48.69,48.66,48.66,12100.0,41.2416,41.2501,41.2247,41.2247,12100.0
2010-08-18 12:00:00,48.66,48.68,48.63,48.63,24000.0,41.2247,41.2416,41.1993,41.1993,24000.0
2010-08-18 12:05:00,48.63,48.65,48.62,48.62,38500.0,41.1993,41.2162,41.1908,41.1908,38500.0
2010-08-18 12:10:00,48.63,48.65,48.62,48.65,9200.0,41.1993,41.2162,41.1908,41.2162,9200.0
2010-08-18 12:15:00,48.64,48.67,48.63,48.67,11700.0,41.2078,41.2332,41.1993,41.2332,11700.0
2010-08-18 12:20:00,48.67,48.69,48.66,48.66,20900.0,41.2332,41.2501,41.2247,41.2247,20900.0
2010-08-18 12:25:00,48.65,48.69,48.65,48.69,7400.0,41.2162,41.2501,41.2162,41.2501,7400.0
2010-08-18 12:30:00,48.69,48.7,48.68,48.68,3700.0,41.2501,41.2586,41.2416,41.2416,3700.0
2010-08-18 12:35:00,48.67,48.67,48.63,48.65,5000.0,41.2332,41.2332,41.1993,41.2162,5000.0
2010-08-18 12:40:00,48.66,48.71,48.66,48.69,12900.0,41.2247,41.2671,41.2247,41.2501,12900.0
2010-08-18 12:45:00,48.69,48.73,48.68,48.73,16500.0,41.2501,41.284,41.2416,41.284,16500.0
2010-08-18 12:50:00,48.73,48.78,48.73,48.78,31200.0,41.284,41.3264,41.284,41.3264,31200.0
2010-08-18 12:55:00,48.78,48.82,48.78,48.79,64300.0,41.3264,41.3602,41.3264,41.3348,64300.0
2010-08-18 13:00:00,48.8,48.83,48.79,48.81,218700.0,41.3433,41.3687,41.3348,41.3518,218700.0
2010-08-18 13:05:00,48.82,48.93,48.82,48.92,51200.0,41.3602,41.4534,41.3602,41.445,51200.0
2010-08-18 13:10:00,48.93,48.94,48.89,48.89,24900.0,41.4534,41.4619,41.4196,41.4196,24900.0
2010-08-18 13:15:00,48.89,48.91,48.89,48.91,15100.0,41.4196,41.4365,41.4196,41.4365,15100.0
2010-08-18 13:20:00,48.9,48.9,48.88,48.89,31600.0,41.428,41.428,41.4111,41.4196,31600.0
2010-08-18 13:25:00,48.89,48.91,48.88,48.9,4600.0,41.4196,41.4365,41.4111,41.428,4600.0
2010-08-18 13:30:00,48.91,48.96,48.91,48.93,20100.0,41.4365,41.4789,41.4365,41.4534,20100.0
2010-08-18 13:35:00,48.92,48.92,48.86,48.86,11000.0,41.445,41.445,41.3941,41.3941,11000.0
2010-08-18 13:40:00,48.86,48.9,48.86,48.89,4200.0,41.3941,41.428,41.3941,41.4196,4200.0
2010-08-18 13:45:00,48.89,48.92,48.89,48.91,4500.0,41.4196,41.445,41.4196,41.4365,4500.0
2010-08-18 13:50:00,48.91,48.91,48.9,48.9,5000.0,41.4365,41.4365,41.428,41.428,5000.0
2010-08-18 13:55:00,48.91,48.93,48.91,48.93,13200.0,41.4365,41.4534,41.4365,41.4534,13200.0
2010-08-18 14:00:00,48.93,48.97,48.9,48.9,14600.0,41.4534,41.4873,41.428,41.428,14600.0
2010-08-18 14:05:00,48.9,48.91,48.84,48.85,16800.0,41.428,41.4365,41.3772,41.3857,16800.0
2010-08-18 14:10:00,48.86,48.9,48.85,48.9,13500.0,41.3941,41.428,41.3857,41.428,13500.0
2010-08-18 14:15:00,48.9,48.9,48.86,48.86,15000.0,41.428,41.428,41.3941,41.3941,15000.0
2010-08-18 14:20:00,48.87,48.91,48.87,48.87,19700.0,41.4026,41.4365,41.4026,41.4026,19700.0
2010-08-18 14:25:00,48.87,48.92,48.87,48.88,12500.0,41.4026,41.445,41.4026,41.4111,12500.0
2010-08-18 14:30:00,48.88,48.89,48.85,48.86,6800.0,41.4111,41.4196,41.3857,41.3941,6800.0
2010-08-18 14:35:00,48.86,48.89,48.86,48.89,14700.0,41.3941,41.4196,41.3941,41.4196,14700.0
2010-08-18 14:40:00,48.9,48.92,48.87,48.87,18200.0,41.428,41.445,41.4026,41.4026,18200.0
2010-08-18 14:45:00,48.87,48.9,48.86,48.89,12300.0,41.4026,41.428,41.3941,41.4196,12300.0
2010-08-18 14:50:00,48.89,48.91,48.87,48.88,17100.0,41.4196,41.4365,41.4026,41.4111,17100.0
2010-08-18 14:55:00,48.88,48.88,48.84,48.86,17300.0,41.4111,41.4111,41.3772,41.3941,17300.0
2010-08-18 15:00:00,48.86,48.89,48.86,48.86,13700.0,41.3941,41.4196,41.3941,41.3941,13700.0
2010-08-18 15:05:00,48.86,48.86,48.79,48.79,8600.0,41.3941,41.3941,41.3348,41.3348,8600.0
2010-08-18 15:10:00,48.8,48.81,48.73,48.76,22500.0,41.3433,41.3518,41.284,41.3094,22500.0
2010-08-18 15:15:00,48.76,48.79,48.75,48.78,41500.0,41.3094,41.3348,41.3009,41.3264,41500.0
2010-08-18 15:20:00,48.78,48.79,48.73,48.74,39000.0,41.3264,41.3348,41.284,41.2925,39000.0
2010-08-18 15:25:00,48.73,48.75,48.71,48.75,15600.0,41.284,41.3009,41.2671,41.3009,15600.0
2010-08-18 15:30:00,48.75,48.82,48.72,48.82,33800.0,41.3009,41.3602,41.2755,41.3602,33800.0
2010-08-18 15:35:00,48.82,48.82,48.76,48.77,35200.0,41.3602,41.3602,41.3094,41.3179,35200.0
2010-08-18 15:40:00,48.78,48.79,48.72,48.76,62900.0,41.3264,41.3348,41.2755,41.3094,62900.0
2010-08-18 15:45:00,48.77,48.81,48.77,48.78,99500.0,41.3179,41.3518,41.3179,41.3264,99500.0
2010-08-18 15:50:00,48.79,48.79,48.74,48.75,37700.0,41.3348,41.3348,41.2925,41.3009,37700.0
2010-08-18 15:55:00,48.75,48.76,48.7,48.7,83300.0,41.3009,41.3094,41.2586,41.2586,83300.0
2010-08-19 09:30:00,48.48,48.55,48.46,48.48,28800.0,41.0722,41.1315,41.0553,41.0722,28800.0
2010-08-19 09:35:00,48.49,48.62,48.49,48.58,28300.0,41.0807,41.1908,41.0807,41.1569,28300.0
2010-08-19 09:40:00,48.58,48.62,48.55,48.61,12500.0,41.1569,41.1908,41.1315,41.1823,12500.0
2010-08-19 09:45:00,48.61,48.61,48.5,48.5,29600.0,41.1823,41.1823,41.0891,41.0891,29600.0
2010-08-19 09:50:00,48.5,48.5,48.36,48.39,64100.0,41.0891,41.0891,40.9705,40.996,64100.0
2010-08-19 09:55:00,48.38,48.45,48.37,48.42,28400.0,40.9875,41.0468,40.979,41.0214,28400.0
2010-08-19 10:00:00,48.38,48.41,48.04,48.05,166200.0,40.9875,41.0129,40.6994,40.7079,166200.0
2010-08-19 10:05:00,48.05,48.14,48.0,48.12,81100.0,40.7079,40.7842,40.6655,40.7672,81100.0
2010-08-19 10:10:00,48.12,48.2,48.11,48.18,50900.0,40.7672,40.835,40.7587,40.818,50900.0
2010-08-19 10:15:00,48.17,48.28,48.14,48.28,29600.0,40.8096,40.9028,40.7842,40.9028,29600.0
2010-08-19 10:20:00,48.28,48.28,48.18,48.19,51100.0,40.9028,40.9028,40.818,40.8265,51100.0
2010-08-19 10:25:00,48.2,48.2,48.09,48.12,27600.0,40.835,40.835,40.7418,40.7672,27600.0
2010-08-19 10:30:00,48.12,48.17,48.07,48.16,24600.0,40.7672,40.8096,40.7249,40.8011,24600.0
2010-08-19 10:35:00,48.16,48.16,48.04,48.04,15900.0,40.8011,40.8011,40.6994,40.6994,15900.0
2010-08-19 10:40:00,48.05,48.06,47.97,48.03,104000.0,40.7079,40.7164,40.6401,40.691,104000.0
2010-08-19 10:45:00,48.02,48.08,48.01,48.08,17500.0,40.6825,40.7333,40.674,40.7333,17500.0
2010-08-19 10:50:00,48.08,48.09,47.99,48.01,18100.0,40.7333,40.7418,40.6571,40.674,18100.0
2010-08-19 10:55:00,48.02,48.09,48.02,48.08,12600.0,40.6825,40.7418,40.6825,40.7333,12600.0
2010-08-19 11:00:00,48.07,48.09,47.98,47.98,32400.0,40.7249,40.7418,40.6486,40.6486,32400.0
2010-08-19 11:05:00,47.98,48.02,47.96,48.0,22500.0,40.6486,40.6825,40.6317,40.6655,22500.0
2010-08-19 11:10:00,48.0,48.05,47.99,47.99,44800.0,40.6655,40.7079,40.6571,40.6571,44800.0
2010-08-19 11:15:00,47.99,48.02,47.97,48.02,29600.0,40.6571,40.6825,40.6401,40.6825,29600.0
2010-08-19 11:20:00,48.01,48.06,47.99,48.04,46400.0,40.674,40.7164,40.6571,40.6994,46400.0
2010-08-19 11:25:00,48.03,48.05,48.01,48.03,17100.0,40.691,40.7079,40.674,40.691,17100.0
2010-08-19 11:30:00,48.04,48.04,47.95,47.96,174000.0,40.6994,40.6994,40.6232,40.6317,174000.0
2010-08-19 11:35:00,47.97,47.97,47.86,47.91,86900.0,40.6401,40.6401,40.5469,40.5893,86900.0
2010-08-19 11:40:00,47.91,47.91,47.82,47.83,61500.0,40.5893,40.5893,40.5131,40.5215,61500.0
2010-08-19 11:45:00,47.83,47.85,47.77,47.8,58600.0,40.5215,40.5385,40.4707,40.4961,58600.0
2010-08-19 11:50:00,47.79,47.79,47.73,47.75,115600.0,40.4876,40.4876,40.4368,40.4537,115600.0
2010-08-19 11:55:00,47.76,47.81,47.76,47.81,15300.0,40.4622,40.5046,40.4622,40.5046,15300.0
2010-08-19 12:00:00,47.82,47.84,47.81,47.81,13000.0,40.5131,40.53,40.5046,40.5046,13000.0
2010-08-19 12:05:00,47.82,47.85,47.78,47.84,16600.0,40.5131,40.5385,40.4792,40.53,16600.0
2010-08-19 12:10:00,47.84,47.84,47.79,47.8,17300.0,40.53,40.53,40.4876,40.4961,17300.0
2010-08-19 12:15:00,47.79,47.88,47.79,47.88,12700.0,40.4876,40.5639,40.4876,40.5639,12700.0
2010-08-19 12:20:00,47.89,47.9,47.88,47.89,3800.0,40.5724,40.5808,40.5639,40.5724,3800.0
2010-08-19 12:25:00,47.89,47.89,47.88,47.88,9800.0,40.5724,40.5724,40.5639,40.5639,9800.0
2010-08-19 12:30:00,47.89,47.91,47.88,47.91,11200.0,40.5724,40.5893,40.5639,40.5893,11200.0
2010-08-19 12:35:00,47.92,47.93,47.91,47.93,3500.0,40.5978,40.6062,40.5893,40.6062,3500.0
2010-08-19 12:40:00,47.93,47.93,47.9,47.91,7700.0,40.6062,40.6062,40.5808,40.5893,7700.0
2010-08-19 12:45:00,47.91,47.92,47.9,47.92,79100.0,40.5893,40.5978,40.5808,40.5978,79100.0
2010-08-19 12:50:00,47.91,47.91,47.86,47.87,9000.0,40.5893,40.5893,40.5469,40.5554,9000.0
2010-08-19 12:55:00,47.87,47.9,47.84,47.9,14300.0,40.5554,40.5808,40.53,40.5808,14300.0
2010-08-19 13:00:00,47.92,47.95,47.92,47.95,19600.0,40.5978,40.6232,40.5978,40.6232,19600.0
2010-08-19 13:05:00,47.95,47.95,47.91,47.91,11800.0,40.6232,40.6232,40.5893,40.5893,11800.0
2010-08-19 13:10:00,47.91,47.93,47.9,47.91,6300.0,40.5893,40.6062,40.5808,40.5893,6300.0
2010-08-19 13:15:00,47.91,47.95,47.89,47.95,8000.0,40.5893,40.6232,40.5724,40.6232,8000.0
2010-08-19 13:20:00,47.95,47.97,47.93,47.95,10000.0,40.6232,40.6401,40.6062,40.6232,10000.0
2010-08-19 13:25:00,47.95,47.95,47.91,47.91,7800.0,40.6232,40.6232,40.5893,40.5893,7800.0
2010-08-19 13:30:00,47.91,47.92,47.89,47.89,16700.0,40.5893,40.5978,40.5724,40.5724,16700.0
2010-08-19 13:35:00,47.88,47.93,47.88,47.93,7900.0,40.5639,40.6062,40.5639,40.6062,7900.0
2010-08-19 13:40:00,47.92,47.92,47.88,47.89,9100.0,40.5978,40.5978,40.5639,40.5724,9100.0
2010-08-19 13:45:00,47.88,47.9,47.87,47.89,15500.0,40.5639,40.5808,40.5554,40.5724,15500.0
2010-08-19 13:50:00,47.88,47.88,47.85,47.85,13100.0,40.5639,40.5639,40.5385,40.5385,13100.0
2010-08-19 13:55:00,47.86,47.87,47.81,47.83,7800.0,40.5469,40.5554,40.5046,40.5215,7800.0
2010-08-19 14:00:00,47.82,47.83,47.78,47.81,16300.0,40.5131,40.5215,40.4792,40.5046,16300.0
2010-08-19 14:05:00,47.82,47.84,47.78,47.83,18700.0,40.5131,40.53,40.4792,40.5215,18700.0
2010-08-19 14:10:00,47.83,47.89,47.83,47.89,9700.0,40.5215,40.5724,40.5215,40.5724,9700.0
2010-08-19 14:15:00,47.89,47.89,47.86,47.88,15100.0,40.5724,40.5724,40.5469,40.5639,15100.0
2010-08-19 14:20:00,47.88,47.95,47.88,47.94,6800.0,40.5639,40.6232,40.5639,40.6147,6800.0
2010-08-19 14:25:00,47.94,47.95,47.93,47.93,11800.0,40.6147,40.6232,40.6062,40.6062,11800.0
2010-08-19 14:30:00,47.93,48.0,47.93,47.97,8300.0,40.6062,40.6655,40.6062,40.6401,8300.0
2010-08-19 14:35:00,47.97,47.99,47.92,47.93,14300.0,40.6401,40.6571,40.5978,40.6062,14300.0
2010-08-19 14:40:00,47.92,47.94,47.87,47.92,20100.0,40.5978,40.6147,40.5554,40.5978,20100.0
2010-08-19 14:45:00,47.93,47.95,47.92,47.95,18600.0,40.6062,40.6232,40.5978,40.6232,18600.0
2010-08-19 14:50:00,47.95,48.0,47.93,47.94,39000.0,40.6232,40.6655,40.6062,40.6147,39000.0
2010-08-19 14:55:00,47.95,47.96,47.93,47.94,28000.0,40.6232,40.6317,40.6062,40.6147,28000.0
2010-08-19 15:00:00,47.93,47.94,47.89,47.91,23200.0,40.6062,40.6147,40.5724,40.5893,23200.0
2010-08-19 15:05:00,47.91,47.98,47.91,47.96,43500.0,40.5893,40.6486,40.5893,40.6317,43500.0
2010-08-19 15:10:00,47.96,48.04,47.95,48.03,18400.0,40.6317,40.6994,40.6232,40.691,18400.0
2010-08-19 15:15:00,48.03,48.13,48.03,48.09,21500.0,40.691,40.7757,40.691,40.7418,21500.0
2010-08-19 15:20:00,48.08,48.15,48.07,48.15,54400.0,40.7333,40.7926,40.7249,40.7926,54400.0
2010-08-19 15:25:00,48.15,48.15,48.07,48.07,40200.0,40.7926,40.7926,40.7249,40.7249,40200.0
2010-08-19 15:30:00,48.06,48.11,48.06,48.11,34500.0,40.7164,40.7587,40.7164,40.7587,34500.0
2010-08-19 15:35:00,48.1,48.1,47.99,48.01,30300.0,40.7503,40.7503,40.6571,40.674,30300.0
2010-08-19 15:40:00,48.01,48.02,47.96,47.99,39300.0,40.674,40.6825,40.6317,40.6571,39300.0
2010-08-19 15:45:00,48.0,48.02,47.97,47.98,44300.0,40.6655,40.6825,40.6401,40.6486,44300.0
2010-08-19 15:50:00,47.98,48.03,47.96,48.03,33800.0,40.6486,40.691,40.6317,40.691,33800.0
2010-08-19 15:55:00,48.02,48.04,47.96,47.97,69900.0,40.6825,40.6994,40.6317,40.6401,69900.0
2010-08-20 09:30:00,47.8,47.83,47.75,47.83,37200.0,40.4961,40.5215,40.4537,40.5215,37200.0
2010-08-20 09:35:00,47.86,47.9,47.79,47.81,35400.0,40.5469,40.5808,40.4876,40.5046,35400.0
2010-08-20 09:40:00,47.8,47.83,47.69,47.7,33000.0,40.4961,40.5215,40.4029,40.4114,33000.0
2010-08-20 09:45:00,47.69,47.71,47.6,47.63,46500.0,40.4029,40.4199,40.3267,40.3521,46500.0
2010-08-20 09:50:00,47.63,47.66,47.59,47.65,36500.0,40.3521,40.3775,40.3182,40.369,36500.0
2010-08-20 09:55:00,47.66,47.73,47.66,47.72,20600.0,40.3775,40.4368,40.3775,40.4283,20600.0
2010-08-20 10:00:00,47.72,47.79,47.72,47.79,15900.0,40.4283,40.4876,40.4283,40.4876,15900.0
2010-08-20 10:05:00,47.81,47.82,47.69,47.71,35000.0,40.5046,40.5131,40.4029,40.4199,35000.0
2010-08-20 10:10:00,47.71,47.72,47.61,47.62,41300.0,40.4199,40.4283,40.3351,40.3436,41300.0
2010-08-20 10:15:00,47.63,47.72,47.63,47.68,26500.0,40.3521,40.4283,40.3521,40.3944,26500.0
2010-08-20 10:20:00,47.68,47.71,47.64,47.69,33100.0,40.3944,40.4199,40.3606,40.4029,33100.0
2010-08-20 10:25:00,47.71,47.73,47.65,47.67,19900.0,40.4199,40.4368,40.369,40.386,19900.0
2010-08-20 10:30:00,47.67,47.71,47.67,47.7,22000.0,40.386,40.4199,40.386,40.4114,22000.0
2010-08-20 10:35:00,47.7,47.74,47.69,47.71,16800.0,40.4114,40.4453,40.4029,40.4199,16800.0
2010-08-20 10:40:00,47.71,47.77,47.71,47.75,10600.0,40.4199,40.4707,40.4199,40.4537,10600.0
2010-08-20 10:45:00,47.74,47.76,47.71,47.71,19200.0,40.4453,40.4622,40.4199,40.4199,19200.0
2010-08-20 10:50:00,47.72,47.72,47.67,47.67,12900.0,40.4283,40.4283,40.386,40.386,12900.0
2010-08-20 10:55:00,47.66,47.7,47.66,47.68,19100.0,40.3775,40.4114,40.3775,40.3944,19100.0
2010-08-20 11:00:00,47.68,47.69,47.67,47.68,9100.0,40.3944,40.4029,40.386,40.3944,9100.0
2010-08-20 11:05:00,47.65,47.72,47.62,47.71,34000.0,40.369,40.4283,40.3436,40.4199,34000.0
2010-08-20 11:10:00,47.71,47.71,47.66,47.66,13800.0,40.4199,40.4199,40.3775,40.3775,13800.0
2010-08-20 11:15:00,47.66,47.66,47.64,47.65,12700.0,40.3775,40.3775,40.3606,40.369,12700.0
2010-08-20 11:20:00,47.65,47.67,47.61,47.61,13200.0,40.369,40.386,40.3351,40.3351,13200.0
2010-08-20 11:25:00,47.62,47.63,47.57,47.63,22300.0,40.3436,40.3521,40.3013,40.3521,22300.0
2010-08-20 11:30:00,47.62,47.62,47.59,47.61,8100.0,40.3436,40.3436,40.3182,40.3351,8100.0
2010-08-20 11:35:00,47.6,47.6,47.53,47.55,14500.0,40.3267,40.3267,40.2674,40.2843,14500.0
2010-08-20 11:40:00,47.55,47.63,47.55,47.62,22600.0,40.2843,40.3521,40.2843,40.3436,22600.0
2010-08-20 11:45:00,47.61,47.61,47.54,47.54,14400.0,40.3351,40.3351,40.2758,40.2758,14400.0
2010-08-20 11:50:00,47.53,47.53,47.5,47.5,32700.0,40.2674,40.2674,40.2419,40.2419,32700.0
2010-08-20 11:55:00,47.51,47.53,47.47,47.48,24700.0,40.2504,40.2674,40.2165,40.225,24700.0
2010-08-20 12:00:00,47.49,47.53,47.49,47.53,9900.0,40.2335,40.2674,40.2335,40.2674,9900.0
2010-08-20 12:05:00,47.53,47.54,47.53,47.53,2700.0,40.2674,40.2758,40.2674,40.2674,2700.0
2010-08-20 12:10:00,47.54,47.54,47.53,47.53,9400.0,40.2758,40.2758,40.2674,40.2674,9400.0
2010-08-20 12:15:00,47.52,47.53,47.49,47.52,26000.0,40.2589,40.2674,40.2335,40.2589,26000.0
2010-08-20 12:20:00,47.52,47.6,47.52,47.6,20700.0,40.2589,40.3267,40.2589,40.3267,20700.0
2010-08-20 12:25:00,47.61,47.61,47.57,47.6,6400.0,40.3351,40.3351,40.3013,40.3267,6400.0
2010-08-20 12:30:00,47.6,47.61,47.58,47.59,69400.0,40.3267,40.3351,40.3097,40.3182,69400.0
2010-08-20 12:35:00,47.57,47.59,47.56,47.59,3700.0,40.3013,40.3182,40.2928,40.3182,3700.0
2010-08-20 12:40:00,47.6,47.6,47.56,47.57,16400.0,40.3267,40.3267,40.2928,40.3013,16400.0
2010-08-20 12:45:00,47.58,47.58,47.56,47.56,3000.0,40.3097,40.3097,40.2928,40.2928,3000.0
2010-08-20 12:50:00,47.57,47.61,47.57,47.61,8100.0,40.3013,40.3351,40.3013,40.3351,8100.0
2010-08-20 12:55:00,47.61,47.63,47.61,47.62,17600.0,40.3351,40.3521,40.3351,40.3436,17600.0
2010-08-20 13:00:00,47.62,47.66,47.62,47.66,6200.0,40.3436,40.3775,40.3436,40.3775,6200.0
2010-08-20 13:05:00,47.66,47.7,47.64,47.7,8500.0,40.3775,40.4114,40.3606,40.4114,8500.0
2010-08-20 13:10:00,47.69,47.69,47.65,47.65,11600.0,40.4029,40.4029,40.369,40.369,11600.0
2010-08-20 13:15:00,47.65,47.66,47.64,47.64,18700.0,40.369,40.3775,40.3606,40.3606,18700.0
2010-08-20 13:20:00,47.66,47.66,47.65,47.66,9600.0,40.3775,40.3775,40.369,40.3775,9600.0
2010-08-20 13:25:00,47.66,47.7,47.66,47.7,8500.0,40.3775,40.4114,40.3775,40.4114,8500.0
2010-08-20 13:30:00,47.68,47.68,47.65,47.65,25700.0,40.3944,40.3944,40.369,40.369,25700.0
2010-08-20 13:35:00,47.65,47.65,47.63,47.64,11300.0,40.369,40.369,40.3521,40.3606,11300.0
2010-08-20 13:40:00,47.64,47.64,47.63,47.64,2200.0,40.3606,40.3606,40.3521,40.3606,2200.0
2010-08-20 13:45:00,47.64,47.68,47.64,47.66,8600.0,40.3606,40.3944,40.3606,40.3775,8600.0
2010-08-20 13:50:00,47.67,47.72,47.67,47.7,49300.0,40.386,40.4283,40.386,40.4114,49300.0
2010-08-20 13:55:00,47.7,47.7,47.66,47.67,14400.0,40.4114,40.4114,40.3775,40.386,14400.0
2010-08-20 14:00:00,47.67,47.68,47.66,47.67,32200.0,40.386,40.3944,40.3775,40.386,32200.0
2010-08-20 14:05:00,47.68,47.69,47.67,47.68,16600.0,40.3944,40.4029,40.386,40.3944,16600.0
2010-08-20 14:10:00,47.7,47.74,47.7,47.73,16100.0,40.4114,40.4453,40.4114,40.4368,16100.0
2010-08-20 14:15:00,47.74,47.76,47.74,47.74,11000.0,40.4453,40.4622,40.4453,40.4453,11000.0
2010-08-20 14:20:00,47.75,47.78,47.74,47.74,23600.0,40.4537,40.4792,40.4453,40.4453,23600.0
2010-08-20 14:25:00,47.74,47.76,47.73,47.73,23600.0,40.4453,40.4622,40.4368,40.4368,23600.0
2010-08-20 14:30:00,47.73,47.82,47.73,47.8,17600.0,40.4368,40.5131,40.4368,40.4961,17600.0
2010-08-20 14:35:00,47.81,47.83,47.79,47.81,40400.0,40.5046,40.5215,40.4876,40.5046,40400.0
2010-08-20 14:40:00,47.81,47.84,47.79,47.84,24200.0,40.5046,40.53,40.4876,40.53,24200.0
2010-08-20 14:45:00,47.85,47.9,47.84,47.85,37000.0,40.5385,40.5808,40.53,40.5385,37000.0
2010-08-20 14:50:00,47.85,47.92,47.85,47.89,20700.0,40.5385,40.5978,40.5385,40.5724,20700.0
2010-08-20 14:55:00,47.89,47.9,47.85,47.85,31500.0,40.5724,40.5808,40.5385,40.5385,31500.0
2010-08-20 15:00:00,47.85,47.86,47.83,47.83,16000.0,40.5385,40.5469,40.5215,40.5215,16000.0
2010-08-20 15:05:00,47.84,47.84,47.81,47.84,16500.0,40.53,40.53,40.5046,40.53,16500.0
2010-08-20 15:10:00,47.84,47.89,47.84,47.89,24500.0,40.53,40.5724,40.53,40.5724,24500.0
2010-08-20 15:15:00,47.89,47.9,47.83,47.85,20400.0,40.5724,40.5808,40.5215,40.5385,20400.0
2010-08-20 15:20:00,47.84,47.84,47.79,47.82,38700.0,40.53,40.53,40.4876,40.5131,38700.0
2010-08-20 15:25:00,47.82,47.84,47.81,47.84,13800.0,40.5131,40.53,40.5046,40.53,13800.0
2010-08-20 15:30:00,47.84,47.91,47.83,47.89,22400.0,40.53,40.5893,40.5215,40.5724,22400.0
2010-08-20 15:35:00,47.9,47.91,47.85,47.86,21200.0,40.5808,40.5893,40.5385,40.5469,21200.0
2010-08-20 15:40:00,47.87,47.92,47.86,47.87,32700.0,40.5554,40.5978,40.5469,40.5554,32700.0
2010-08-20 15:45:00,47.87,47.91,47.85,47.86,23900.0,40.5554,40.5893,40.5385,40.5469,23900.0
2010-08-20 15:50:00,47.87,47.89,47.87,47.88,33600.0,40.5554,40.5724,40.5554,40.5639,33600.0
2010-08-20 15:55:00,47.89,47.91,47.85,47.85,56800.0,40.5724,40.5893,40.5385,40.5385,56800.0
2010-08-23 09:30:00,48.05,48.11,48.02,48.1,45600.0,40.7079,40.7587,40.6825,40.7503,45600.0
2010-08-23 09:35:00,48.1,48.2,48.1,48.2,11900.0,40.7503,40.835,40.7503,40.835,11900.0
2010-08-23 09:40:00,48.21,48.23,48.15,48.19,17300.0,40.8435,40.8604,40.7926,40.8265,17300.0
2010-08-23 09:45:00,48.19,48.29,48.19,48.28,23100.0,40.8265,40.9112,40.8265,40.9028,23100.0
2010-08-23 09:50:00,48.3,48.31,48.24,48.25,26400.0,40.9197,40.9282,40.8689,40.8773,26400.0
2010-08-23 09:55:00,48.25,48.26,48.2,48.23,29100.0,40.8773,40.8858,40.835,40.8604,29100.0
2010-08-23 10:00:00,48.21,48.23,48.14,48.14,13500.0,40.8435,40.8604,40.7842,40.7842,13500.0
2010-08-23 10:05:00,48.13,48.16,48.05,48.09,417800.0,40.7757,40.8011,40.7079,40.7418,417800.0
2010-08-23 10:10:00,48.08,48.08,48.03,48.04,40200.0,40.7333,40.7333,40.691,40.6994,40200.0
2010-08-23 10:15:00,48.04,48.04,47.99,48.03,28600.0,40.6994,40.6994,40.6571,40.691,28600.0
2010-08-23 10:20:00,48.02,48.02,47.92,47.95,19400.0,40.6825,40.6825,40.5978,40.6232,19400.0
2010-08-23 10:25:00,47.94,47.96,47.93,47.95,9100.0,40.6147,40.6317,40.6062,40.6232,9100.0
2010-08-23 10:30:00,47.94,48.03,47.93,48.03,23700.0,40.6147,40.691,40.6062,40.691,23700.0
2010-08-23 10:35:00,48.03,48.04,47.99,48.0,16600.0,40.691,40.6994,40.6571,40.6655,16600.0
2010-08-23 10:40:00,48.0,48.01,47.84,47.84,26000.0,40.6655,40.674,40.53,40.53,26000.0
2010-08-23 10:45:00,47.85,47.87,47.79,47.82,23600.0,40.5385,40.5554,40.4876,40.5131,23600.0
2010-08-23 10:50:00,47.81,47.83,47.74,47.79,9900.0,40.5046,40.5215,40.4453,40.4876,9900.0
2010-08-23 10:55:00,47.79,47.82,47.78,47.81,9900.0,40.4876,40.5131,40.4792,40.5046,9900.0
2010-08-23 11:00:00,47.81,47.81,47.7,47.72,15300.0,40.5046,40.5046,40.4114,40.4283,15300.0
2010-08-23 11:05:00,47.7,47.78,47.67,47.77,13500.0,40.4114,40.4792,40.386,40.4707,13500.0
2010-08-23 11:10:00,47.76,47.81,47.74,47.81,18700.0,40.4622,40.5046,40.4453,40.5046,18700.0
2010-08-23 11:15:00,47.8,47.81,47.74,47.78,19200.0,40.4961,40.5046,40.4453,40.4792,19200.0
2010-08-23 11:20:00,47.78,47.78,47.67,47.73,27800.0,40.4792,40.4792,40.386,40.4368,27800.0
2010-08-23 11:25:00,47.73,47.73,47.69,47.71,12800.0,40.4368,40.4368,40.4029,40.4199,12800.0
2010-08-23 11:30:00,47.69,47.75,47.69,47.74,9100.0,40.4029,40.4537,40.4029,40.4453,9100.0
2010-08-23 11:35:00,47.74,47.79,47.72,47.75,12600.0,40.4453,40.4876,40.4283,40.4537,12600.0
2010-08-23 11:40:00,47.75,47.79,47.72,47.78,25600.0,40.4537,40.4876,40.4283,40.4792,25600.0
2010-08-23 11:45:00,47.79,47.82,47.78,47.79,4200.0,40.4876,40.5131,40.4792,40.4876,4200.0
2010-08-23 11:50:00,47.77,47.77,47.75,47.75,4900.0,40.4707,40.4707,40.4537,40.4537,4900.0
2010-08-23 11:55:00,47.74,47.76,47.72,47.74,33200.0,40.4453,40.4622,40.4283,40.4453,33200.0
2010-08-23 12:00:00,47.74,47.79,47.74,47.78,17600.0,40.4453,40.4876,40.4453,40.4792,17600.0
2010-08-23 12:05:00,47.79,47.83,47.79,47.82,4500.0,40.4876,40.5215,40.4876,40.5131,4500.0
2010-08-23 12:10:00,47.81,47.87,47.79,47.86,12100.0,40.5046,40.5554,40.4876,40.5469,12100.0
2010-08-23 12:15:00,47.86,47.86,47.8,47.8,3300.0,40.5469,40.5469,40.4961,40.4961,3300.0
2010-08-23 12:20:00,47.81,47.84,47.81,47.82,4600.0,40.5046,40.53,40.5046,40.5131,4600.0
2010-08-23 12:25:00,47.82,47.85,47.82,47.83,6900.0,40.5131,40.5385,40.5131,40.5215,6900.0
2010-08-23 12:30:00,47.84,47.87,47.84,47.87,9000.0,40.53,40.5554,40.53,40.5554,9000.0
2010-08-23 12:35:00,47.87,47.87,47.82,47.82,1400.0,40.5554,40.5554,40.5131,40.5131,1400.0
2010-08-23 12:40:00,47.81,47.82,47.78,47.79,30600.0,40.5046,40.5131,40.4792,40.4876,30600.0
2010-08-23 12:45:00,47.8,47.81,47.78,47.79,26600.0,40.4961,40.5046,40.4792,40.4876,26600.0
2010-08-23 12:50:00,47.8,47.82,47.79,47.81,3000.0,40.4961,40.5131,40.4876,40.5046,3000.0
2010-08-23 12:55:00,47.8,47.81,47.78,47.79,5100.0,40.4961,40.5046,40.4792,40.4876,5100.0
2010-08-23 13:00:00,47.79,47.79,47.74,47.77,14900.0,40.4876,40.4876,40.4453,40.4707,14900.0
2010-08-23 13:05:00,47.77,47.79,47.75,47.78,15200.0,40.4707,40.4876,40.4537,40.4792,15200.0
2010-08-23 13:10:00,47.77,47.82,47.74,47.81,36200.0,40.4707,40.5131,40.4453,40.5046,36200.0
2010-08-23 13:15:00,47.81,47.83,47.79,47.83,27000.0,40.5046,40.5215,40.4876,40.5215,27000.0
2010-08-23 13:20:00,47.84,47.86,47.83,47.84,7700.0,40.53,40.5469,40.5215,40.53,7700.0
2010-08-23 13:25:00,47.85,47.86,47.83,47.86,38000.0,40.5385,40.5469,40.5215,40.5469,38000.0
2010-08-23 13:30:00,47.86,47.86,47.83,47.83,17800.0,40.5469,40.5469,40.5215,40.5215,17800.0
2010-08-23 13:35:00,47.83,47.84,47.78,47.79,39000.0,40.5215,40.53,40.4792,40.4876,39000.0
2010-08-23 13:40:00,47.79,47.81,47.76,47.79,19400.0,40.4876,40.5046,40.4622,40.4876,19400.0
2010-08-23 13:45:00,47.79,47.84,47.79,47.82,26300.0,40.4876,40.53,40.4876,40.5131,26300.0
2010-08-23 13:50:00,47.82,47.86,47.82,47.83,5700.0,40.5131,40.5469,40.5131,40.5215,5700.0
2010-08-23 13:55:00,47.82,47.85,47.79,47.85,6600.0,40.5131,40.5385,40.4876,40.5385,6600.0
2010-08-23 14:00:00,47.84,47.85,47.82,47.82,11100.0,40.53,40.5385,40.5131,40.5131,11100.0
2010-08-23 14:05:00,47.83,47.97,47.83,47.94,17500.0,40.5215,40.6401,40.5215,40.6147,17500.0
2010-08-23 14:10:00,47.94,47.96,47.93,47.94,19500.0,40.6147,40.6317,40.6062,40.6147,19500.0
2010-08-23 14:15:00,47.95,47.97,47.9,47.91,21600.0,40.6232,40.6401,40.5808,40.5893,21600.0
2010-08-23 14:20:00,47.92,47.92,47.88,47.91,15300.0,40.5978,40.5978,40.5639,40.5893,15300.0
2010-08-23 14:25:00,47.91,47.92,47.88,47.88,7700.0,40.5893,40.5978,40.5639,40.5639,7700.0
2010-08-23 14:30:00,47.88,47.94,47.87,47.92,14200.0,40.5639,40.6147,40.5554,40.5978,14200.0
2010-08-23 14:35:00,47.92,47.97,47.92,47.92,51700.0,40.5978,40.6401,40.5978,40.5978,51700.0
2010-08-23 14:40:00,47.92,47.94,47.88,47.88,13900.0,40.5978,40.6147,40.5639,40.5639,13900.0
2010-08-23 14:45:00,47.89,47.9,47.88,47.88,11400.0,40.5724,40.5808,40.5639,40.5639,11400.0
2010-08-23 14:50:00,47.87,47.89,47.85,47.87,63800.0,40.5554,40.5724,40.5385,40.5554,63800.0
2010-08-23 14:55:00,47.85,47.87,47.83,47.85,12500.0,40.5385,40.5554,40.5215,40.5385,12500.0
2010-08-23 15:00:00,47.85,47.87,47.83,47.86,18400.0,40.5385,40.5554,40.5215,40.5469,18400.0
2010-08-23 15:05:00,47.87,47.88,47.83,47.84,131000.0,40.5554,40.5639,40.5215,40.53,131000.0
2010-08-23 15:10:00,47.84,47.86,47.83,47.84,27100.0,40.53,40.5469,40.5215,40.53,27100.0
2010-08-23 15:15:00,47.85,47.9,47.84,47.87,15300.0,40.5385,40.5808,40.53,40.5554,15300.0
2010-08-23 15:20:00,47.86,47.88,47.81,47.81,22700.0,40.5469,40.5639,40.5046,40.5046,22700.0
2010-08-23 15:25:00,47.81,47.81,47.72,47.74,38400.0,40.5046,40.5046,40.4283,40.4453,38400.0
2010-08-23 15:30:00,47.75,47.76,47.71,47.74,106000.0,40.4537,40.4622,40.4199,40.4453,106000.0
2010-08-23 15:35:00,47.73,47.73,47.62,47.65,19000.0,40.4368,40.4368,40.3436,40.369,19000.0
2010-08-23 15:40:00,47.64,47.68,47.63,47.63,19100.0,40.3606,40.3944,40.3521,40.3521,19100.0
2010-08-23 15:45:00,47.63,47.66,47.6,47.65,39800.0,40.3521,40.3775,40.3267,40.369,39800.0
2010-08-23 15:50:00,47.66,47.66,47.6,47.62,58800.0,40.3775,40.3775,40.3267,40.3436,58800.0
2010-08-23 15:55:00,47.62,47.65,47.59,47.62,80000.0,40.3436,40.369,40.3182,40.3436,80000.0
2010-08-24 09:30:00,47.04,47.04,46.92,46.96,77300.0,39.8522,39.8522,39.7506,39.7845,77300.0
2010-08-24 09:35:00,46.96,47.0,46.93,46.93,34600.0,39.7845,39.8183,39.759,39.759,34600.0
2010-08-24 09:40:00,46.94,47.03,46.89,46.98,52500.0,39.7675,39.8438,39.7252,39.8014,52500.0
2010-08-24 09:45:00,46.97,46.99,46.92,46.95,32400.0,39.7929,39.8099,39.7506,39.776,32400.0
2010-08-24 09:50:00,46.94,46.94,46.84,46.85,39000.0,39.7675,39.7675,39.6828,39.6913,39000.0
2010-08-24 09:55:00,46.85,46.91,46.82,46.88,126400.0,39.6913,39.7421,39.6659,39.7167,126400.0
2010-08-24 10:00:00,46.87,46.87,46.56,46.78,276900.0,39.7082,39.7082,39.4456,39.632,276900.0
2010-08-24 10:05:00,46.78,46.78,46.7,46.72,34200.0,39.632,39.632,39.5642,39.5811,34200.0
2010-08-24 10:10:00,46.73,46.83,46.73,46.78,41800.0,39.5896,39.6743,39.5896,39.632,41800.0
2010-08-24 10:15:00,46.79,46.94,46.79,46.89,54800.0,39.6404,39.7675,39.6404,39.7252,54800.0
2010-08-24 10:20:00,46.9,46.98,46.89,46.93,87400.0,39.7336,39.8014,39.7252,39.759,87400.0
2010-08-24 10:25:00,46.93,46.97,46.85,46.88,30500.0,39.759,39.7929,39.6913,39.7167,30500.0
2010-08-24 10:30:00,46.87,46.9,46.81,46.82,16900.0,39.7082,39.7336,39.6574,39.6659,16900.0
2010-08-24 10:35:00,46.81,46.86,46.79,46.85,41100.0,39.6574,39.6997,39.6404,39.6913,41100.0
2010-08-24 10:40:00,46.85,46.93,46.84,46.92,47400.0,39.6913,39.759,39.6828,39.7506,47400.0
2010-08-24 10:45:00,46.9,46.94,46.87,46.93,28100.0,39.7336,39.7675,39.7082,39.759,28100.0
2010-08-24 10:50:00,46.93,46.96,46.89,46.9,14600.0,39.759,39.7845,39.7252,39.7336,14600.0
2010-08-24 10:55:00,46.89,46.99,46.89,46.98,39200.0,39.7252,39.8099,39.7252,39.8014,39200.0
2010-08-24 11:00:00,46.99,47.12,46.99,47.06,76800.0,39.8099,39.92,39.8099,39.8692,76800.0
2010-08-24 11:05:00,47.07,47.07,47.01,47.01,29800.0,39.8777,39.8777,39.8268,39.8268,29800.0
2010-08-24 11:10:00,47.0,47.04,46.97,47.0,56900.0,39.8183,39.8522,39.7929,39.8183,56900.0
2010-08-24 11:15:00,46.99,47.0,46.93,47.0,28700.0,39.8099,39.8183,39.759,39.8183,28700.0
2010-08-24 11:20:00,47.01,47.06,46.99,47.06,27400.0,39.8268,39.8692,39.8099,39.8692,27400.0
2010-08-24 11:25:00,47.04,47.08,47.03,47.08,20800.0,39.8522,39.8861,39.8438,39.8861,20800.0
2010-08-24 11:30:00,47.08,47.1,47.05,47.1,27300.0,39.8861,39.9031,39.8607,39.9031,27300.0
2010-08-24 11:35:00,47.11,47.18,47.11,47.16,25100.0,39.9115,39.9708,39.9115,39.9539,25100.0
2010-08-24 11:40:00,47.15,47.24,47.15,47.2,20500.0,39.9454,40.0217,39.9454,39.9878,20500.0
2010-08-24 11:45:00,47.2,47.2,47.13,47.14,31700.0,39.9878,39.9878,39.9285,39.937,31700.0
2010-08-24 11:50:00,47.14,47.14,47.1,47.11,18300.0,39.937,39.937,39.9031,39.9115,18300.0
2010-08-24 11:55:00,47.11,47.14,47.1,47.12,16500.0,39.9115,39.937,39.9031,39.92,16500.0
2010-08-24 12:00:00,47.1,47.13,47.07,47.12,12900.0,39.9031,39.9285,39.8777,39.92,12900.0
2010-08-24 12:05:00,47.13,47.16,47.11,47.15,19000.0,39.9285,39.9539,39.9115,39.9454,19000.0
2010-08-24 12:10:00,47.15,47.19,47.11,47.11,90100.0,39.9454,39.9793,39.9115,39.9115,90100.0
2010-08-24 12:15:00,47.11,47.11,47.06,47.07,23400.0,39.9115,39.9115,39.8692,39.8777,23400.0
2010-08-24 12:20:00,47.08,47.08,47.02,47.02,11400.0,39.8861,39.8861,39.8353,39.8353,11400.0
2010-08-24 12:25:00,47.02,47.05,46.98,46.99,30000.0,39.8353,39.8607,39.8014,39.8099,30000.0
2010-08-24 12:30:00,47.0,47.06,47.0,47.04,32200.0,39.8183,39.8692,39.8183,39.8522,32200.0
2010-08-24 12:35:00,47.03,47.04,47.0,47.03,21900.0,39.8438,39.8522,39.8183,39.8438,21900.0
2010-08-24 12:40:00,47.02,47.05,47.02,47.04,21700.0,39.8353,39.8607,39.8353,39.8522,21700.0
2010-08-24 12:45:00,47.04,47.05,47.0,47.0,7200.0,39.8522,39.8607,39.8183,39.8183,7200.0
2010-08-24 12:50:00,47.0,47.0,46.98,46.99,24600.0,39.8183,39.8183,39.8014,39.8099,24600.0
2010-08-24 12:55:00,46.99,47.02,46.99,46.99,23100.0,39.8099,39.8353,39.8099,39.8099,23100.0
2010-08-24 13:00:00,46.99,46.99,46.92,46.94,15600.0,39.8099,39.8099,39.7506,39.7675,15600.0
2010-08-24 13:05:00,46.94,46.97,46.92,46.97,24100.0,39.7675,39.7929,39.7506,39.7929,24100.0
2010-08-24 13:10:00,46.97,47.0,46.95,46.98,40400.0,39.7929,39.8183,39.776,39.8014,40400.0
2010-08-24 13:15:00,47.0,47.01,46.99,47.0,3300.0,39.8183,39.8268,39.8099,39.8183,3300.0
2010-08-24 13:20:00,46.99,47.0,46.97,47.0,25200.0,39.8099,39.8183,39.7929,39.8183,25200.0
2010-08-24 13:25:00,47.0,47.11,46.99,47.11,18200.0,39.8183,39.9115,39.8099,39.9115,18200.0
2010-08-24 13:30:00,47.11,47.11,47.03,47.06,15100.0,39.9115,39.9115,39.8438,39.8692,15100.0
2010-08-24 13:35:00,47.05,47.06,47.03,47.04,25000.0,39.8607,39.8692,39.8438,39.8522,25000.0
2010-08-24 13:40:00,47.05,47.07,46.91,46.91,55400.0,39.8607,39.8777,39.7421,39.7421,55400.0
2010-08-24 13:45:00,46.91,46.93,46.88,46.9,45800.0,39.7421,39.759,39.7167,39.7336,45800.0
2010-08-24 13:50:00,46.91,46.93,46.84,46.85,26500.0,39.7421,39.759,39.6828,39.6913,26500.0
2010-08-24 13:55:00,46.85,46.88,46.84,46.86,18500.0,39.6913,39.7167,39.6828,39.6997,18500.0
2010-08-24 14:00:00,46.88,46.92,46.85,46.89,21400.0,39.7167,39.7506,39.6913,39.7252,21400.0
2010-08-24 14:05:00,46.9,46.92,46.88,46.89,14900.0,39.7336,39.7506,39.7167,39.7252,14900.0
2010-08-24 14:10:00,46.88,46.89,46.85,46.88,18900.0,39.7167,39.7252,39.6913,39.7167,18900.0
2010-08-24 14:15:00,46.9,46.96,46.9,46.95,55500.0,39.7336,39.7845,39.7336,39.776,55500.0
2010-08-24 14:20:00,46.93,46.97,46.92,46.96,24400.0,39.759,39.7929,39.7506,39.7845,24400.0
2010-08-24 14:25:00,46.96,46.97,46.87,46.88,13400.0,39.7845,39.7929,39.7082,39.7167,13400.0
2010-08-24 14:30:00,46.88,46.89,46.85,46.88,13900.0,39.7167,39.7252,39.6913,39.7167,13900.0
2010-08-24 14:35:00,46.88,46.99,46.87,46.98,25300.0,39.7167,39.8099,39.7082,39.8014,25300.0
2010-08-24 14:40:00,47.0,47.0,46.93,46.95,23300.0,39.8183,39.8183,39.759,39.776,23300.0
2010-08-24 14:45:00,46.94,46.98,46.91,46.94,85900.0,39.7675,39.8014,39.7421,39.7675,85900.0
2010-08-24 14:50:00,46.95,46.96,46.9,46.95,14100.0,39.776,39.7845,39.7336,39.776,14100.0
2010-08-24 14:55:00,46.95,46.99,46.92,46.97,42700.0,39.776,39.8099,39.7506,39.7929,42700.0
2010-08-24 15:00:00,46.99,47.03,46.94,47.03,31700.0,39.8099,39.8438,39.7675,39.8438,31700.0
2010-08-24 15:05:00,47.02,47.06,47.01,47.05,27600.0,39.8353,39.8692,39.8268,39.8607,27600.0
2010-08-24 15:10:00,47.05,47.05,46.99,46.99,36200.0,39.8607,39.8607,39.8099,39.8099,36200.0
2010-08-24 15:15:00,46.99,47.02,46.98,47.01,17800.0,39.8099,39.8353,39.8014,39.8268,17800.0
2010-08-24 15:20:00,47.01,47.06,46.97,47.06,36500.0,39.8268,39.8692,39.7929,39.8692,36500.0
2010-08-24 15:25:00,47.07,47.12,47.04,47.06,44600.0,39.8777,39.92,39.8522,39.8692,44600.0
2010-08-24 15:30:00,47.05,47.06,47.03,47.04,30900.0,39.8607,39.8692,39.8438,39.8522,30900.0
2010-08-24 15:35:00,47.03,47.04,46.9,46.94,58900.0,39.8438,39.8522,39.7336,39.7675,58900.0
2010-08-24 15:40:00,46.94,46.95,46.89,46.93,50900.0,39.7675,39.776,39.7252,39.759,50900.0
2010-08-24 15:45:00,46.93,46.93,46.86,46.91,40800.0,39.759,39.759,39.6997,39.7421,40800.0
2010-08-24 15:50:00,46.9,46.9,46.8,46.8,52300.0,39.7336,39.7336,39.6489,39.6489,52300.0
2010-08-24 15:55:00,46.79,46.83,46.79,46.81,91000.0,39.6404,39.6743,39.6404,39.6574,91000.0
2010-08-24 16:00:00,46.81,46.83,46.8,46.83,3900.0,39.6574,39.6743,39.6489,39.6743,3900.0
2010-08-24 16:05:00,46.83,46.83,46.83,46.83,0.0,39.6743,39.6743,39.6743,39.6743,0.0
2010-08-24 16:10:00,46.83,46.83,46.83,46.83,0.0,39.6743,39.6743,39.6743,39.6743,0.0
2010-08-25 09:30:00,46.49,46.63,46.49,46.61,186300.0,39.3863,39.5049,39.3863,39.4879,186300.0
2010-08-25 09:35:00,46.59,46.65,46.53,46.64,40900.0,39.471,39.5218,39.4202,39.5134,40900.0
2010-08-25 09:40:00,46.67,46.69,46.54,46.55,53600.0,39.5388,39.5557,39.4286,39.4371,53600.0
2010-08-25 09:45:00,46.56,46.57,46.49,46.49,32500.0,39.4456,39.4541,39.3863,39.3863,32500.0
2010-08-25 09:50:00,46.5,46.52,46.43,46.47,15800.0,39.3947,39.4117,39.3354,39.3693,15800.0
2010-08-25 09:55:00,46.46,46.46,46.37,46.44,46300.0,39.3609,39.3609,39.2846,39.3439,46300.0
2010-08-25 10:00:00,46.45,46.53,46.28,46.48,210500.0,39.3524,39.4202,39.2084,39.3778,210500.0
2010-08-25 10:05:00,46.48,46.62,46.48,46.6,52200.0,39.3778,39.4964,39.3778,39.4795,52200.0
2010-08-25 10:10:00,46.59,46.59,46.51,46.56,11500.0,39.471,39.471,39.4032,39.4456,11500.0
2010-08-25 10:15:00,46.57,46.62,46.51,46.54,17700.0,39.4541,39.4964,39.4032,39.4286,17700.0
2010-08-25 10:20:00,46.52,46.57,46.48,46.55,21800.0,39.4117,39.4541,39.3778,39.4371,21800.0
2010-08-25 10:25:00,46.55,46.6,46.52,46.54,30200.0,39.4371,39.4795,39.4117,39.4286,30200.0
2010-08-25 10:30:00,46.54,46.57,46.47,46.47,14800.0,39.4286,39.4541,39.3693,39.3693,14800.0
2010-08-25 10:35:00,46.49,46.5,46.38,46.43,14200.0,39.3863,39.3947,39.2931,39.3354,14200.0
2010-08-25 10:40:00,46.43,46.54,46.43,46.54,19300.0,39.3354,39.4286,39.3354,39.4286,19300.0
2010-08-25 10:45:00,46.53,46.58,46.52,46.58,21400.0,39.4202,39.4625,39.4117,39.4625,21400.0
2010-08-25 10:50:00,46.59,46.59,46.52,46.52,11700.0,39.471,39.471,39.4117,39.4117,11700.0
2010-08-25 10:55:00,46.52,46.66,46.52,46.64,10100.0,39.4117,39.5303,39.4117,39.5134,10100.0
2010-08-25 11:00:00,46.65,46.74,46.65,46.69,20300.0,39.5218,39.5981,39.5218,39.5557,20300.0
2010-08-25 11:05:00,46.69,46.71,46.63,46.67,20100.0,39.5557,39.5727,39.5049,39.5388,20100.0
2010-08-25 11:10:00,46.65,46.66,46.57,46.66,33900.0,39.5218,39.5303,39.4541,39.5303,33900.0
2010-08-25 11:15:00,46.67,46.76,46.65,46.75,25900.0,39.5388,39.615,39.5218,39.6065,25900.0
2010-08-25 11:20:00,46.75,46.79,46.74,46.76,28000.0,39.6065,39.6404,39.5981,39.615,28000.0
2010-08-25 11:25:00,46.76,46.81,46.75,46.78,15800.0,39.615,39.6574,39.6065,39.632,15800.0
2010-08-25 11:30:00,46.78,46.78,46.71,46.71,12800.0,39.632,39.632,39.5727,39.5727,12800.0
2010-08-25 11:35:00,46.7,46.76,46.7,46.72,7600.0,39.5642,39.615,39.5642,39.5811,7600.0
2010-08-25 11:40:00,46.71,46.72,46.67,46.7,3100.0,39.5727,39.5811,39.5388,39.5642,3100.0
2010-08-25 11:45:00,46.7,46.72,46.65,46.65,5000.0,39.5642,39.5811,39.5218,39.5218,5000.0
2010-08-25 11:50:00,46.67,46.7,46.67,46.7,4800.0,39.5388,39.5642,39.5388,39.5642,4800.0
2010-08-25 11:55:00,46.71,46.74,46.71,46.72,4300.0,39.5727,39.5981,39.5727,39.5811,4300.0
2010-08-25 12:00:00,46.73,46.77,46.71,46.76,5800.0,39.5896,39.6235,39.5727,39.615,5800.0
2010-08-25 12:05:00,46.77,46.77,46.69,46.71,13900.0,39.6235,39.6235,39.5557,39.5727,13900.0
2010-08-25 12:10:00,46.7,46.76,46.7,46.71,13800.0,39.5642,39.615,39.5642,39.5727,13800.0
2010-08-25 12:15:00,46.7,46.7,46.67,46.7,2500.0,39.5642,39.5642,39.5388,39.5642,2500.0
2010-08-25 12:20:00,46.7,46.7,46.65,46.66,8900.0,39.5642,39.5642,39.5218,39.5303,8900.0
2010-08-25 12:25:00,46.67,46.67,46.66,46.66,1400.0,39.5388,39.5388,39.5303,39.5303,1400.0
2010-08-25 12:30:00,46.66,46.71,46.62,46.62,12700.0,39.5303,39.5727,39.4964,39.4964,12700.0
2010-08-25 12:35:00,46.61,46.63,46.6,46.61,11100.0,39.4879,39.5049,39.4795,39.4879,11100.0
2010-08-25 12:40:00,46.59,46.6,46.56,46.6,7500.0,39.471,39.4795,39.4456,39.4795,7500.0
2010-08-25 12:45:00,46.6,46.61,46.59,46.61,900.0,39.4795,39.4879,39.471,39.4879,900.0
2010-08-25 12:50:00,46.61,46.64,46.6,46.61,5700.0,39.4879,39.5134,39.4795,39.4879,5700.0
2010-08-25 12:55:00,46.6,46.61,46.58,46.61,14400.0,39.4795,39.4879,39.4625,39.4879,14400.0
2010-08-25 13:00:00,46.6,46.64,46.57,46.64,13300.0,39.4795,39.5134,39.4541,39.5134,13300.0
2010-08-25 13:05:00,46.64,46.64,46.62,46.63,3600.0,39.5134,39.5134,39.4964,39.5049,3600.0
2010-08-25 13:10:00,46.64,46.68,46.64,46.67,7100.0,39.5134,39.5472,39.5134,39.5388,7100.0
2010-08-25 13:15:00,46.66,46.68,46.62,46.68,20800.0,39.5303,39.5472,39.4964,39.5472,20800.0
2010-08-25 13:20:00,46.68,46.68,46.65,46.67,14200.0,39.5472,39.5472,39.5218,39.5388,14200.0
2010-08-25 13:25:00,46.68,46.69,46.61,46.63,11100.0,39.5472,39.5557,39.4879,39.5049,11100.0
2010-08-25 13:30:00,46.62,46.66,46.61,46.66,17900.0,39.4964,39.5303,39.4879,39.5303,17900.0
2010-08-25 13:35:00,46.65,46.7,46.64,46.69,12900.0,39.5218,39.5642,39.5134,39.5557,12900.0
2010-08-25 13:40:00,46.69,46.73,46.68,46.73,9400.0,39.5557,39.5896,39.5472,39.5896,9400.0
2010-08-25 13:45:00,46.75,46.75,46.74,46.74,9000.0,39.6065,39.6065,39.5981,39.5981,9000.0
2010-08-25 13:50:00,46.75,46.75,46.72,46.73,12600.0,39.6065,39.6065,39.5811,39.5896,12600.0
2010-08-25 13:55:00,46.74,46.77,46.74,46.74,6100.0,39.5981,39.6235,39.5981,39.5981,6100.0
2010-08-25 14:00:00,46.74,46.78,46.74,46.78,20300.0,39.5981,39.632,39.5981,39.632,20300.0
2010-08-25 14:05:00,46.79,46.83,46.79,46.82,32400.0,39.6404,39.6743,39.6404,39.6659,32400.0
2010-08-25 14:10:00,46.81,46.87,46.79,46.85,24500.0,39.6574,39.7082,39.6404,39.6913,24500.0
2010-08-25 14:15:00,46.85,46.86,46.8,46.83,25500.0,39.6913,39.6997,39.6489,39.6743,25500.0
2010-08-25 14:20:00,46.84,46.84,46.8,46.8,21800.0,39.6828,39.6828,39.6489,39.6489,21800.0
2010-08-25 14:25:00,46.81,46.81,46.77,46.79,23300.0,39.6574,39.6574,39.6235,39.6404,23300.0
2010-08-25 14:30:00,46.8,46.89,46.77,46.89,19000.0,39.6489,39.7252,39.6235,39.7252,19000.0
2010-08-25 14:35:00,46.88,46.99,46.88,46.95,40100.0,39.7167,39.8099,39.7167,39.776,40100.0
2010-08-25 14:40:00,46.96,47.0,46.96,46.97,34200.0,39.7845,39.8183,39.7845,39.7929,34200.0
2010-08-25 14:45:00,46.97,47.03,46.95,47.0,50500.0,39.7929,39.8438,39.776,39.8183,50500.0
2010-08-25 14:50:00,47.01,47.01,46.96,47.0,37200.0,39.8268,39.8268,39.7845,39.8183,37200.0
2010-08-25 14:55:00,47.0,47.03,46.96,47.02,11600.0,39.8183,39.8438,39.7845,39.8353,11600.0
2010-08-25 15:00:00,47.05,47.05,46.99,47.0,16600.0,39.8607,39.8607,39.8099,39.8183,16600.0
2010-08-25 15:05:00,47.01,47.02,46.97,46.98,26800.0,39.8268,39.8353,39.7929,39.8014,26800.0
2010-08-25 15:10:00,47.0,47.03,47.0,47.02,11000.0,39.8183,39.8438,39.8183,39.8353,11000.0
2010-08-25 15:15:00,47.01,47.04,46.92,46.94,37700.0,39.8268,39.8522,39.7506,39.7675,37700.0
2010-08-25 15:20:00,46.94,46.94,46.89,46.92,35700.0,39.7675,39.7675,39.7252,39.7506,35700.0
2010-08-25 15:25:00,46.92,46.95,46.91,46.91,40500.0,39.7506,39.776,39.7421,39.7421,40500.0
2010-08-25 15:30:00,46.91,47.1,46.91,47.09,21900.0,39.7421,39.9031,39.7421,39.8946,21900.0
2010-08-25 15:35:00,47.11,47.13,47.07,47.1,20800.0,39.9115,39.9285,39.8777,39.9031,20800.0
2010-08-25 15:40:00,47.1,47.15,47.07,47.15,39700.0,39.9031,39.9454,39.8777,39.9454,39700.0
2010-08-25 15:45:00,47.15,47.2,47.13,47.13,34700.0,39.9454,39.9878,39.9285,39.9285,34700.0
2010-08-25 15:50:00,47.14,47.15,47.03,47.03,25500.0,39.937,39.9454,39.8438,39.8438,25500.0
2010-08-25 15:55:00,47.02,47.04,47.0,47.0,84200.0,39.8353,39.8522,39.8183,39.8183,84200.0
2010-08-26 09:30:00,47.25,47.25,47.16,47.16,44900.0,40.0301,40.0301,39.9539,39.9539,44900.0
2010-08-26 09:35:00,47.16,47.24,47.14,47.17,16500.0,39.9539,40.0217,39.937,39.9624,16500.0
2010-08-26 09:40:00,47.16,47.23,47.11,47.2,23800.0,39.9539,40.0132,39.9115,39.9878,23800.0
2010-08-26 09:45:00,47.2,47.2,47.12,47.14,17600.0,39.9878,39.9878,39.92,39.937,17600.0
2010-08-26 09:50:00,47.13,47.13,46.99,46.99,11900.0,39.9285,39.9285,39.8099,39.8099,11900.0
2010-08-26 09:55:00,47.0,47.17,46.99,47.16,109300.0,39.8183,39.9624,39.8099,39.9539,109300.0
2010-08-26 10:00:00,47.15,47.24,47.15,47.22,25500.0,39.9454,40.0217,39.9454,40.0047,25500.0
2010-08-26 10:05:00,47.22,47.24,47.18,47.24,13700.0,40.0047,40.0217,39.9708,40.0217,13700.0
2010-08-26 10:10:00,47.23,47.29,47.23,47.26,14000.0,40.0132,40.064,40.0132,40.0386,14000.0
2010-08-26 10:15:00,47.26,47.29,47.22,47.24,34400.0,40.0386,40.064,40.0047,40.0217,34400.0
2010-08-26 10:20:00,47.25,47.26,47.15,47.17,17600.0,40.0301,40.0386,39.9454,39.9624,17600.0
2010-08-26 10:25:00,47.17,47.18,47.13,47.16,12900.0,39.9624,39.9708,39.9285,39.9539,12900.0
2010-08-26 10:30:00,47.18,47.2,47.13,47.17,15600.0,39.9708,39.9878,39.9285,39.9624,15600.0
2010-08-26 10:35:00,47.18,47.28,47.18,47.25,16700.0,39.9708,40.0556,39.9708,40.0301,16700.0
2010-08-26 10:40:00,47.25,47.28,47.22,47.23,6500.0,40.0301,40.0556,40.0047,40.0132,6500.0
2010-08-26 10:45:00,47.22,47.23,47.19,47.19,5100.0,40.0047,40.0132,39.9793,39.9793,5100.0
2010-08-26 10:50:00,47.2,47.22,47.12,47.14,13300.0,39.9878,40.0047,39.92,39.937,13300.0
2010-08-26 10:55:00,47.15,47.15,47.1,47.15,21800.0,39.9454,39.9454,39.9031,39.9454,21800.0
2010-08-26 11:00:00,47.16,47.16,47.06,47.1,22200.0,39.9539,39.9539,39.8692,39.9031,22200.0
2010-08-26 11:05:00,47.1,47.1,46.88,46.93,54900.0,39.9031,39.9031,39.7167,39.759,54900.0
2010-08-26 11:10:00,46.91,46.97,46.89,46.95,40000.0,39.7421,39.7929,39.7252,39.776,40000.0
2010-08-26 11:15:00,46.93,47.02,46.93,47.02,23100.0,39.759,39.8353,39.759,39.8353,23100.0
2010-08-26 11:20:00,47.01,47.02,46.98,46.98,10700.0,39.8268,39.8353,39.8014,39.8014,10700.0
2010-08-26 11:25:00,46.97,47.02,46.97,47.0,8600.0,39.7929,39.8353,39.7929,39.8183,8600.0
2010-08-26 11:30:00,47.02,47.03,46.99,47.02,7300.0,39.8353,39.8438,39.8099,39.8353,7300.0
2010-08-26 11:35:00,47.05,47.07,47.0,47.0,66900.0,39.8607,39.8777,39.8183,39.8183,66900.0
2010-08-26 11:40:00,47.0,47.03,46.95,47.0,19000.0,39.8183,39.8438,39.776,39.8183,19000.0
2010-08-26 11:45:00,46.98,47.0,46.94,46.97,12100.0,39.8014,39.8183,39.7675,39.7929,12100.0
2010-08-26 11:50:00,46.98,46.98,46.87,46.87,41700.0,39.8014,39.8014,39.7082,39.7082,41700.0
2010-08-26 11:55:00,46.88,47.02,46.88,47.02,14500.0,39.7167,39.8353,39.7167,39.8353,14500.0
2010-08-26 12:00:00,47.02,47.03,46.98,46.99,13000.0,39.8353,39.8438,39.8014,39.8099,13000.0
2010-08-26 12:05:00,46.98,46.99,46.96,46.98,4600.0,39.8014,39.8099,39.7845,39.8014,4600.0
2010-08-26 12:10:00,46.97,46.98,46.96,46.97,4200.0,39.7929,39.8014,39.7845,39.7929,4200.0
2010-08-26 12:15:00,46.95,46.95,46.9,46.92,5600.0,39.776,39.776,39.7336,39.7506,5600.0
2010-08-26 12:20:00,46.93,47.01,46.93,46.99,8000.0,39.759,39.8268,39.759,39.8099,8000.0
2010-08-26 12:25:00,47.0,47.0,46.99,46.99,2000.0,39.8183,39.8183,39.8099,39.8099,2000.0
2010-08-26 12:30:00,46.99,46.99,46.98,46.99,15700.0,39.8099,39.8099,39.8014,39.8099,15700.0
2010-08-26 12:35:00,46.99,47.02,46.98,46.98,5800.0,39.8099,39.8353,39.8014,39.8014,5800.0
2010-08-26 12:40:00,46.98,46.99,46.93,46.98,22100.0,39.8014,39.8099,39.759,39.8014,22100.0
2010-08-26 12:45:00,46.96,46.98,46.95,46.96,18500.0,39.7845,39.8014,39.776,39.7845,18500.0
2010-08-26 12:50:00,46.97,46.98,46.87,46.89,19300.0,39.7929,39.8014,39.7082,39.7252,19300.0
2010-08-26 12:55:00,46.89,46.96,46.86,46.96,28700.0,39.7252,39.7845,39.6997,39.7845,28700.0
2010-08-26 13:00:00,46.97,46.98,46.93,46.94,11800.0,39.7929,39.8014,39.759,39.7675,11800.0
2010-08-26 13:05:00,46.92,46.95,46.91,46.92,3400.0,39.7506,39.776,39.7421,39.7506,3400.0
2010-08-26 13:10:00,46.92,46.93,46.88,46.88,5100.0,39.7506,39.759,39.7167,39.7167,5100.0
2010-08-26 13:15:00,46.88,46.93,46.88,46.91,8500.0,39.7167,39.759,39.7167,39.7421,8500.0
2010-08-26 13:20:00,46.91,46.95,46.91,46.95,13500.0,39.7421,39.776,39.7421,39.776,13500.0
2010-08-26 13:25:00,46.95,46.95,46.92,46.95,4800.0,39.776,39.776,39.7506,39.776,4800.0
2010-08-26 13:30:00,46.94,46.99,46.94,46.97,3100.0,39.7675,39.8099,39.7675,39.7929,3100.0
2010-08-26 13:35:00,46.97,46.97,46.93,46.94,4200.0,39.7929,39.7929,39.759,39.7675,4200.0
2010-08-26 13:40:00,46.94,46.97,46.92,46.92,96800.0,39.7675,39.7929,39.7506,39.7506,96800.0
2010-08-26 13:45:00,46.92,46.94,46.9,46.9,11900.0,39.7506,39.7675,39.7336,39.7336,11900.0
2010-08-26 13:50:00,46.9,46.92,46.9,46.91,2400.0,39.7336,39.7506,39.7336,39.7421,2400.0
2010-08-26 13:55:00,46.9,46.91,46.84,46.84,25200.0,39.7336,39.7421,39.6828,39.6828,25200.0
2010-08-26 14:00:00,46.84,46.89,46.83,46.86,32700.0,39.6828,39.7252,39.6743,39.6997,32700.0
2010-08-26 14:05:00,46.87,46.88,46.79,46.8,30300.0,39.7082,39.7167,39.6404,39.6489,30300.0
2010-08-26 14:10:00,46.8,46.8,46.7,46.76,41600.0,39.6489,39.6489,39.5642,39.615,41600.0
2010-08-26 14:15:00,46.75,46.75,46.69,46.73,11400.0,39.6065,39.6065,39.5557,39.5896,11400.0
2010-08-26 14:20:00,46.73,46.75,46.71,46.72,14000.0,39.5896,39.6065,39.5727,39.5811,14000.0
2010-08-26 14:25:00,46.73,46.75,46.71,46.72,21600.0,39.5896,39.6065,39.5727,39.5811,21600.0
2010-08-26 14:30:00,46.72,46.72,46.65,46.68,33900.0,39.5811,39.5811,39.5218,39.5472,33900.0
2010-08-26 14:35:00,46.69,46.73,46.69,46.73,81900.0,39.5557,39.5896,39.5557,39.5896,81900.0
2010-08-26 14:40:00,46.73,46.74,46.71,46.71,8200.0,39.5896,39.5981,39.5727,39.5727,8200.0
2010-08-26 14:45:00,46.71,46.72,46.64,46.67,26900.0,39.5727,39.5811,39.5134,39.5388,26900.0
2010-08-26 14:50:00,46.68,46.69,46.63,46.63,18100.0,39.5472,39.5557,39.5049,39.5049,18100.0
2010-08-26 14:55:00,46.63,46.64,46.54,46.58,51300.0,39.5049,39.5134,39.4286,39.4625,51300.0
2010-08-26 15:00:00,46.59,46.62,46.58,46.59,24600.0,39.471,39.4964,39.4625,39.471,24600.0
2010-08-26 15:05:00,46.59,46.64,46.56,46.63,29600.0,39.471,39.5134,39.4456,39.5049,29600.0
2010-08-26 15:10:00,46.65,46.66,46.62,46.66,13500.0,39.5218,39.5303,39.4964,39.5303,13500.0
2010-08-26 15:15:00,46.65,46.73,46.62,46.72,31400.0,39.5218,39.5896,39.4964,39.5811,31400.0
2010-08-26 15:20:00,46.73,46.8,46.72,46.75,51500.0,39.5896,39.6489,39.5811,39.6065,51500.0
2010-08-26 15:25:00,46.73,46.74,46.7,46.72,27700.0,39.5896,39.5981,39.5642,39.5811,27700.0
2010-08-26 15:30:00,46.72,46.75,46.69,46.75,13200.0,39.5811,39.6065,39.5557,39.6065,13200.0
2010-08-26 15:35:00,46.75,46.79,46.74,46.77,13800.0,39.6065,39.6404,39.5981,39.6235,13800.0
2010-08-26 15:40:00,46.78,46.87,46.77,46.87,74900.0,39.632,39.7082,39.6235,39.7082,74900.0
2010-08-26 15:45:00,46.87,46.87,46.79,46.83,46900.0,39.7082,39.7082,39.6404,39.6743,46900.0
2010-08-26 15:50:00,46.82,46.82,46.71,46.75,33300.0,39.6659,39.6659,39.5727,39.6065,33300.0
2010-08-26 15:55:00,46.75,46.77,46.62,46.64,104000.0,39.6065,39.6235,39.4964,39.5134,104000.0
2010-08-27 09:30:00,46.91,47.01,46.88,46.91,74200.0,39.7421,39.8268,39.7167,39.7421,74200.0
2010-08-27 09:35:00,46.88,46.9,46.81,46.81,16900.0,39.7167,39.7336,39.6574,39.6574,16900.0
2010-08-27 09:40:00,46.78,46.84,46.72,46.72,39000.0,39.632,39.6828,39.5811,39.5811,39000.0
2010-08-27 09:45:00,46.7,46.76,46.7,46.7,22600.0,39.5642,39.615,39.5642,39.5642,22600.0
2010-08-27 09:50:00,46.7,46.78,46.7,46.77,30000.0,39.5642,39.632,39.5642,39.6235,30000.0
2010-08-27 09:55:00,46.76,46.85,46.53,46.56,81800.0,39.615,39.6913,39.4202,39.4456,81800.0
2010-08-27 10:00:00,46.55,46.66,46.26,46.39,199900.0,39.4371,39.5303,39.1914,39.3016,199900.0
2010-08-27 10:05:00,46.39,46.41,46.19,46.35,111900.0,39.3016,39.3185,39.1321,39.2677,111900.0
2010-08-27 10:10:00,46.36,46.65,46.32,46.58,80300.0,39.2761,39.5218,39.2423,39.4625,80300.0
2010-08-27 10:15:00,46.59,46.7,46.57,46.66,51000.0,39.471,39.5642,39.4541,39.5303,51000.0
2010-08-27 10:20:00,46.66,46.77,46.58,46.73,53200.0,39.5303,39.6235,39.4625,39.5896,53200.0
2010-08-27 10:25:00,46.72,46.88,46.72,46.83,67700.0,39.5811,39.7167,39.5811,39.6743,67700.0
2010-08-27 10:30:00,46.83,46.94,46.81,46.85,48800.0,39.6743,39.7675,39.6574,39.6913,48800.0
2010-08-27 10:35:00,46.86,46.95,46.81,46.92,46200.0,39.6997,39.776,39.6574,39.7506,46200.0
2010-08-27 10:40:00,46.9,46.94,46.85,46.86,27000.0,39.7336,39.7675,39.6913,39.6997,27000.0
2010-08-27 10:45:00,46.86,46.89,46.8,46.81,8200.0,39.6997,39.7252,39.6489,39.6574,8200.0
2010-08-27 10:50:00,46.8,46.86,46.8,46.81,6600.0,39.6489,39.6997,39.6489,39.6574,6600.0
2010-08-27 10:55:00,46.78,46.79,46.74,46.79,9900.0,39.632,39.6404,39.5981,39.6404,9900.0
2010-08-27 11:00:00,46.8,46.88,46.8,46.87,6800.0,39.6489,39.7167,39.6489,39.7082,6800.0
2010-08-27 11:05:00,46.88,47.08,46.88,47.05,39000.0,39.7167,39.8861,39.7167,39.8607,39000.0
2010-08-27 11:10:00,47.05,47.11,47.03,47.09,21900.0,39.8607,39.9115,39.8438,39.8946,21900.0
2010-08-27 11:15:00,47.12,47.19,47.11,47.11,17800.0,39.92,39.9793,39.9115,39.9115,17800.0
2010-08-27 11:20:00,47.11,47.17,47.11,47.17,6600.0,39.9115,39.9624,39.9115,39.9624,6600.0
2010-08-27 11:25:00,47.17,47.21,47.13,47.18,15000.0,39.9624,39.9963,39.9285,39.9708,15000.0
2010-08-27 11:30:00,47.18,47.21,47.15,47.15,13900.0,39.9708,39.9963,39.9454,39.9454,13900.0
2010-08-27 11:35:00,47.15,47.15,47.13,47.13,7700.0,39.9454,39.9454,39.9285,39.9285,7700.0
2010-08-27 11:40:00,47.11,47.11,47.08,47.1,17000.0,39.9115,39.9115,39.8861,39.9031,17000.0
2010-08-27 11:45:00,47.1,47.15,47.1,47.15,5300.0,39.9031,39.9454,39.9031,39.9454,5300.0
2010-08-27 11:50:00,47.15,47.17,47.11,47.12,23800.0,39.9454,39.9624,39.9115,39.92,23800.0
2010-08-27 11:55:00,47.11,47.13,47.08,47.11,18700.0,39.9115,39.9285,39.8861,39.9115,18700.0
2010-08-27 12:00:00,47.12,47.13,47.08,47.08,5700.0,39.92,39.9285,39.8861,39.8861,5700.0
2010-08-27 12:05:00,47.09,47.14,47.09,47.12,10900.0,39.8946,39.937,39.8946,39.92,10900.0
2010-08-27 12:10:00,47.11,47.16,47.11,47.15,2500.0,39.9115,39.9539,39.9115,39.9454,2500.0
2010-08-27 12:15:00,47.16,47.22,47.16,47.21,8000.0,39.9539,40.0047,39.9539,39.9963,8000.0
2010-08-27 12:20:00,47.22,47.23,47.18,47.22,10300.0,40.0047,40.0132,39.9708,40.0047,10300.0
2010-08-27 12:25:00,47.21,47.21,47.18,47.19,12300.0,39.9963,39.9963,39.9708,39.9793,12300.0
2010-08-27 12:30:00,47.19,47.23,47.18,47.19,10100.0,39.9793,40.0132,39.9708,39.9793,10100.0
2010-08-27 12:35:00,47.19,47.23,47.16,47.16,6400.0,39.9793,40.0132,39.9539,39.9539,6400.0
2010-08-27 12:40:00,47.16,47.17,47.09,47.09,2600.0,39.9539,39.9624,39.8946,39.8946,2600.0
2010-08-27 12:45:00,47.1,47.14,47.08,47.1,19000.0,39.9031,39.937,39.8861,39.9031,19000.0
2010-08-27 12:50:00,47.1,47.1,47.07,47.1,7700.0,39.9031,39.9031,39.8777,39.9031,7700.0
2010-08-27 12:55:00,47.09,47.09,46.99,47.01,30800.0,39.8946,39.8946,39.8099,39.8268,30800.0
2010-08-27 13:00:00,47.02,47.06,47.0,47.05,16700.0,39.8353,39.8692,39.8183,39.8607,16700.0
2010-08-27 13:05:00,47.05,47.07,47.04,47.07,11400.0,39.8607,39.8777,39.8522,39.8777,11400.0
2010-08-27 13:10:00,47.06,47.08,47.0,47.0,15100.0,39.8692,39.8861,39.8183,39.8183,15100.0
2010-08-27 13:15:00,47.0,47.04,47.0,47.01,10100.0,39.8183,39.8522,39.8183,39.8268,10100.0
2010-08-27 13:20:00,47.01,47.08,47.01,47.06,24500.0,39.8268,39.8861,39.8268,39.8692,24500.0
2010-08-27 13:25:00,47.06,47.15,47.06,47.15,10800.0,39.8692,39.9454,39.8692,39.9454,10800.0
2010-08-27 13:30:00,47.15,47.23,47.14,47.19,41000.0,39.9454,40.0132,39.937,39.9793,41000.0
2010-08-27 13:35:00,47.19,47.26,47.17,47.19,26300.0,39.9793,40.0386,39.9624,39.9793,26300.0
2010-08-27 13:40:00,47.2,47.22,47.17,47.17,11800.0,39.9878,40.0047,39.9624,39.9624,11800.0
2010-08-27 13:45:00,47.18,47.19,47.15,47.15,9300.0,39.9708,39.9793,39.9454,39.9454,9300.0
2010-08-27 13:50:00,47.15,47.22,47.15,47.22,11000.0,39.9454,40.0047,39.9454,40.0047,11000.0
2010-08-27 13:55:00,47.22,47.29,47.2,47.29,17300.0,40.0047,40.064,39.9878,40.064,17300.0
2010-08-27 14:00:00,47.3,47.32,47.27,47.28,8300.0,40.0725,40.0895,40.0471,40.0556,8300.0
2010-08-27 14:05:00,47.27,47.27,47.18,47.25,32500.0,40.0471,40.0471,39.9708,40.0301,32500.0
2010-08-27 14:10:00,47.26,47.29,47.24,47.25,7800.0,40.0386,40.064,40.0217,40.0301,7800.0
2010-08-27 14:15:00,47.21,47.27,47.21,47.27,23700.0,39.9963,40.0471,39.9963,40.0471,23700.0
2010-08-27 14:20:00,47.26,47.29,47.22,47.24,9700.0,40.0386,40.064,40.0047,40.0217,9700.0
2010-08-27 14:25:00,47.24,47.28,47.23,47.28,16800.0,40.0217,40.0556,40.0132,40.0556,16800.0
2010-08-27 14:30:00,47.29,47.31,47.28,47.29,5600.0,40.064,40.081,40.0556,40.064,5600.0
2010-08-27 14:35:00,47.29,47.36,47.29,47.36,10800.0,40.064,40.1233,40.064,40.1233,10800.0
2010-08-27 14:40:00,47.37,47.38,47.34,47.36,16300.0,40.1318,40.1403,40.1064,40.1233,16300.0
2010-08-27 14:45:00,47.37,47.4,47.32,47.32,13200.0,40.1318,40.1572,40.0895,40.0895,13200.0
2010-08-27 14:50:00,47.32,47.36,47.29,47.29,12400.0,40.0895,40.1233,40.064,40.064,12400.0
2010-08-27 14:55:00,47.29,47.32,47.29,47.31,11700.0,40.064,40.0895,40.064,40.081,11700.0
2010-08-27 15:00:00,47.31,47.32,47.25,47.28,19700.0,40.081,40.0895,40.0301,40.0556,19700.0
2010-08-27 15:05:00,47.26,47.3,47.24,47.29,18200.0,40.0386,40.0725,40.0217,40.064,18200.0
2010-08-27 15:10:00,47.3,47.32,47.26,47.28,62300.0,40.0725,40.0895,40.0386,40.0556,62300.0
2010-08-27 15:15:00,47.3,47.3,47.24,47.26,39400.0,40.0725,40.0725,40.0217,40.0386,39400.0
2010-08-27 15:20:00,47.26,47.37,47.26,47.35,27600.0,40.0386,40.1318,40.0386,40.1149,27600.0
2010-08-27 15:25:00,47.37,47.43,47.35,47.41,28000.0,40.1318,40.1826,40.1149,40.1657,28000.0
2010-08-27 15:30:00,47.41,47.43,47.35,47.35,33800.0,40.1657,40.1826,40.1149,40.1149,33800.0
2010-08-27 15:35:00,47.35,47.38,47.34,47.35,18000.0,40.1149,40.1403,40.1064,40.1149,18000.0
2010-08-27 15:40:00,47.35,47.42,47.33,47.42,46800.0,40.1149,40.1742,40.0979,40.1742,46800.0
2010-08-27 15:45:00,47.42,47.43,47.39,47.39,31500.0,40.1742,40.1826,40.1488,40.1488,31500.0
2010-08-27 15:50:00,47.41,47.44,47.4,47.4,56400.0,40.1657,40.1911,40.1572,40.1572,56400.0
2010-08-27 15:55:00,47.41,47.42,47.36,47.4,62100.0,40.1657,40.1742,40.1233,40.1572,62100.0
2010-08-30 09:30:00,47.25,47.31,47.22,47.27,39900.0,40.0301,40.081,40.0047,40.0471,39900.0
2010-08-30 09:35:00,47.28,47.39,47.28,47.37,28500.0,40.0556,40.1488,40.0556,40.1318,28500.0
2010-08-30 09:40:00,47.38,47.43,47.36,47.42,40900.0,40.1403,40.1826,40.1233,40.1742,40900.0
2010-08-30 09:45:00,47.42,47.46,47.41,47.43,16900.0,40.1742,40.2081,40.1657,40.1826,16900.0
2010-08-30 09:50:00,47.43,47.44,47.34,47.37,16200.0,40.1826,40.1911,40.1064,40.1318,16200.0
2010-08-30 09:55:00,47.37,47.45,47.37,47.45,16000.0,40.1318,40.1996,40.1318,40.1996,16000.0
2010-08-30 10:00:00,47.45,47.45,47.37,47.43,13000.0,40.1996,40.1996,40.1318,40.1826,13000.0
2010-08-30 10:05:00,47.41,47.45,47.39,47.39,11200.0,40.1657,40.1996,40.1488,40.1488,11200.0
2010-08-30 10:10:00,47.39,47.41,47.35,47.41,17200.0,40.1488,40.1657,40.1149,40.1657,17200.0
2010-08-30 10:15:00,47.41,47.41,47.24,47.28,20600.0,40.1657,40.1657,40.0217,40.0556,20600.0
2010-08-30 10:20:00,47.28,47.28,47.23,47.25,30300.0,40.0556,40.0556,40.0132,40.0301,30300.0
2010-08-30 10:25:00,47.25,47.26,47.2,47.25,15300.0,40.0301,40.0386,39.9878,40.0301,15300.0
2010-08-30 10:30:00,47.24,47.24,47.18,47.22,11000.0,40.0217,40.0217,39.9708,40.0047,11000.0
2010-08-30 10:35:00,47.23,47.26,47.23,47.25,3300.0,40.0132,40.0386,40.0132,40.0301,3300.0
2010-08-30 10:40:00,47.24,47.24,47.2,47.22,8700.0,40.0217,40.0217,39.9878,40.0047,8700.0
2010-08-30 10:45:00,47.21,47.28,47.2,47.28,23400.0,39.9963,40.0556,39.9878,40.0556,23400.0
2010-08-30 10:50:00,47.29,47.35,47.29,47.35,14400.0,40.064,40.1149,40.064,40.1149,14400.0
2010-08-30 10:55:00,47.36,47.37,47.32,47.32,4400.0,40.1233,40.1318,40.0895,40.0895,4400.0
2010-08-30 11:00:00,47.33,47.33,47.26,47.26,28000.0,40.0979,40.0979,40.0386,40.0386,28000.0
2010-08-30 11:05:00,47.26,47.27,47.23,47.27,9700.0,40.0386,40.0471,40.0132,40.0471,9700.0
2010-08-30 11:10:00,47.27,47.29,47.23,47.24,27800.0,40.0471,40.064,40.0132,40.0217,27800.0
2010-08-30 11:15:00,47.24,47.28,47.22,47.27,10100.0,40.0217,40.0556,40.0047,40.0471,10100.0
2010-08-30 11:20:00,47.27,47.27,47.2,47.2,33500.0,40.0471,40.0471,39.9878,39.9878,33500.0
2010-08-30 11:25:00,47.2,47.25,47.2,47.23,7700.0,39.9878,40.0301,39.9878,40.0132,7700.0
2010-08-30 11:30:00,47.24,47.25,47.2,47.2,1600.0,40.0217,40.0301,39.9878,39.9878,1600.0
2010-08-30 11:35:00,47.21,47.23,47.17,47.17,8800.0,39.9963,40.0132,39.9624,39.9624,8800.0
2010-08-30 11:40:00,47.17,47.19,47.11,47.11,14200.0,39.9624,39.9793,39.9115,39.9115,14200.0
2010-08-30 11:45:00,47.1,47.1,47.06,47.1,10500.0,39.9031,39.9031,39.8692,39.9031,10500.0
2010-08-30 11:50:00,47.11,47.12,47.07,47.07,7400.0,39.9115,39.92,39.8777,39.8777,7400.0
2010-08-30 11:55:00,47.07,47.1,47.06,47.1,8300.0,39.8777,39.9031,39.8692,39.9031,8300.0
2010-08-30 12:00:00,47.12,47.12,47.1,47.1,10400.0,39.92,39.92,39.9031,39.9031,10400.0
2010-08-30 12:05:00,47.09,47.1,47.07,47.1,2900.0,39.8946,39.9031,39.8777,39.9031,2900.0
2010-08-30 12:10:00,47.1,47.12,47.1,47.11,4900.0,39.9031,39.92,39.9031,39.9115,4900.0
2010-08-30 12:15:00,47.11,47.11,47.09,47.11,11100.0,39.9115,39.9115,39.8946,39.9115,11100.0
2010-08-30 12:20:00,47.12,47.12,47.09,47.11,70800.0,39.92,39.92,39.8946,39.9115,70800.0
2010-08-30 12:25:00,47.11,47.11,47.09,47.1,8400.0,39.9115,39.9115,39.8946,39.9031,8400.0
2010-08-30 12:30:00,47.1,47.11,47.09,47.1,15100.0,39.9031,39.9115,39.8946,39.9031,15100.0
2010-08-30 12:35:00,47.1,47.15,47.1,47.15,54300.0,39.9031,39.9454,39.9031,39.9454,54300.0
2010-08-30 12:40:00,47.15,47.18,47.15,47.15,11400.0,39.9454,39.9708,39.9454,39.9454,11400.0
2010-08-30 12:45:00,47.16,47.22,47.16,47.22,68800.0,39.9539,40.0047,39.9539,40.0047,68800.0
2010-08-30 12:50:00,47.22,47.22,47.19,47.19,59800.0,40.0047,40.0047,39.9793,39.9793,59800.0
2010-08-30 12:55:00,47.2,47.22,47.16,47.16,51700.0,39.9878,40.0047,39.9539,39.9539,51700.0
2010-08-30 13:00:00,47.15,47.17,47.15,47.16,10500.0,39.9454,39.9624,39.9454,39.9539,10500.0
2010-08-30 13:05:00,47.16,47.17,47.16,47.17,4100.0,39.9539,39.9624,39.9539,39.9624,4100.0
2010-08-30 13:10:00,47.17,47.2,47.16,47.16,24600.0,39.9624,39.9878,39.9539,39.9539,24600.0
2010-08-30 13:15:00,47.16,47.21,47.15,47.19,4800.0,39.9539,39.9963,39.9454,39.9793,4800.0
2010-08-30 13:20:00,47.18,47.18,47.09,47.13,14100.0,39.9708,39.9708,39.8946,39.9285,14100.0
2010-08-30 13:25:00,47.12,47.12,47.02,47.04,26500.0,39.92,39.92,39.8353,39.8522,26500.0
2010-08-30 13:30:00,47.03,47.07,47.03,47.06,3100.0,39.8438,39.8777,39.8438,39.8692,3100.0
2010-08-30 13:35:00,47.05,47.07,47.04,47.04,6800.0,39.8607,39.8777,39.8522,39.8522,6800.0
2010-08-30 13:40:00,47.03,47.09,47.02,47.09,17800.0,39.8438,39.8946,39.8353,39.8946,17800.0
2010-08-30 13:45:00,47.08,47.1,47.05,47.06,12900.0,39.8861,39.9031,39.8607,39.8692,12900.0
2010-08-30 13:50:00,47.09,47.09,47.05,47.05,8900.0,39.8946,39.8946,39.8607,39.8607,8900.0
2010-08-30 13:55:00,47.05,47.08,47.03,47.04,13700.0,39.8607,39.8861,39.8438,39.8522,13700.0
2010-08-30 14:00:00,47.04,47.09,47.04,47.05,39500.0,39.8522,39.8946,39.8522,39.8607,39500.0
2010-08-30 14:05:00,47.04,47.05,46.96,46.99,38300.0,39.8522,39.8607,39.7845,39.8099,38300.0
2010-08-30 14:10:00,46.99,47.0,46.96,46.96,21400.0,39.8099,39.8183,39.7845,39.7845,21400.0
2010-08-30 14:15:00,46.95,46.98,46.95,46.98,34400.0,39.776,39.8014,39.776,39.8014,34400.0
2010-08-30 14:20:00,46.99,47.0,46.97,46.97,3900.0,39.8099,39.8183,39.7929,39.7929,3900.0
2010-08-30 14:25:00,46.97,47.06,46.96,47.05,51500.0,39.7929,39.8692,39.7845,39.8607,51500.0
2010-08-30 14:30:00,47.05,47.11,47.04,47.07,40700.0,39.8607,39.9115,39.8522,39.8777,40700.0
2010-08-30 14:35:00,47.07,47.07,47.03,47.04,17200.0,39.8777,39.8777,39.8438,39.8522,17200.0
2010-08-30 14:40:00,47.04,47.1,47.04,47.09,16600.0,39.8522,39.9031,39.8522,39.8946,16600.0
2010-08-30 14:45:00,47.07,47.08,47.01,47.02,15900.0,39.8777,39.8861,39.8268,39.8353,15900.0
2010-08-30 14:50:00,47.02,47.08,47.0,47.08,40000.0,39.8353,39.8861,39.8183,39.8861,40000.0
2010-08-30 14:55:00,47.07,47.08,47.03,47.03,6000.0,39.8777,39.8861,39.8438,39.8438,6000.0
2010-08-30 15:00:00,47.06,47.07,47.01,47.02,27900.0,39.8692,39.8777,39.8268,39.8353,27900.0
2010-08-30 15:05:00,47.02,47.05,46.98,46.98,16000.0,39.8353,39.8607,39.8014,39.8014,16000.0
2010-08-30 15:10:00,46.97,47.01,46.96,46.96,9800.0,39.7929,39.8268,39.7845,39.7845,9800.0
2010-08-30 15:15:00,46.96,46.96,46.89,46.93,39900.0,39.7845,39.7845,39.7252,39.759,39900.0
2010-08-30 15:20:00,46.92,46.95,46.88,46.93,26300.0,39.7506,39.776,39.7167,39.759,26300.0
2010-08-30 15:25:00,46.94,46.95,46.89,46.91,14000.0,39.7675,39.776,39.7252,39.7421,14000.0
2010-08-30 15:30:00,46.91,46.93,46.88,46.88,20100.0,39.7421,39.759,39.7167,39.7167,20100.0
2010-08-30 15:35:00,46.89,46.94,46.89,46.94,11000.0,39.7252,39.7675,39.7252,39.7675,11000.0
2010-08-30 15:40:00,46.94,46.95,46.9,46.93,18500.0,39.7675,39.776,39.7336,39.759,18500.0
2010-08-30 15:45:00,46.91,46.91,46.83,46.86,32100.0,39.7421,39.7421,39.6743,39.6997,32100.0
2010-08-30 15:50:00,46.84,46.86,46.83,46.84,15400.0,39.6828,39.6997,39.6743,39.6828,15400.0
2010-08-30 15:55:00,46.83,46.83,46.73,46.73,141000.0,39.6743,39.6743,39.5896,39.5896,141000.0
2010-08-31 09:30:00,46.5,46.56,46.48,46.49,46600.0,39.3947,39.4456,39.3778,39.3863,46600.0
2010-08-31 09:35:00,46.47,46.49,46.41,46.45,30600.0,39.3693,39.3863,39.3185,39.3524,30600.0
2010-08-31 09:40:00,46.44,46.46,46.34,46.39,47400.0,39.3439,39.3609,39.2592,39.3016,47400.0
2010-08-31 09:45:00,46.4,46.7,46.39,46.67,48900.0,39.31,39.5642,39.3016,39.5388,48900.0
2010-08-31 09:50:00,46.67,46.71,46.6,46.66,74300.0,39.5388,39.5727,39.4795,39.5303,74300.0
2010-08-31 09:55:00,46.67,46.71,46.53,46.6,36400.0,39.5388,39.5727,39.4202,39.4795,36400.0
2010-08-31 10:00:00,46.59,46.83,46.58,46.78,81000.0,39.471,39.6743,39.4625,39.632,81000.0
2010-08-31 10:05:00,46.78,46.83,46.76,46.83,29600.0,39.632,39.6743,39.615,39.6743,29600.0
2010-08-31 10:10:00,46.85,46.95,46.85,46.91,12200.0,39.6913,39.776,39.6913,39.7421,12200.0
2010-08-31 10:15:00,46.92,46.93,46.83,46.83,18200.0,39.7506,39.759,39.6743,39.6743,18200.0
2010-08-31 10:20:00,46.81,46.84,46.78,46.78,15800.0,39.6574,39.6828,39.632,39.632,15800.0
2010-08-31 10:25:00,46.79,46.85,46.78,46.85,8800.0,39.6404,39.6913,39.632,39.6913,8800.0
2010-08-31 10:30:00,46.86,46.92,46.83,46.86,30000.0,39.6997,39.7506,39.6743,39.6997,30000.0
2010-08-31 10:35:00,46.85,46.86,46.72,46.74,44300.0,39.6913,39.6997,39.5811,39.5981,44300.0
2010-08-31 10:40:00,46.76,46.76,46.68,46.75,15000.0,39.615,39.615,39.5472,39.6065,15000.0
2010-08-31 10:45:00,46.76,46.76,46.72,46.74,18300.0,39.615,39.615,39.5811,39.5981,18300.0
2010-08-31 10:50:00,46.75,46.84,46.74,46.79,19800.0,39.6065,39.6828,39.5981,39.6404,19800.0
2010-08-31 10:55:00,46.78,46.85,46.77,46.84,21000.0,39.632,39.6913,39.6235,39.6828,21000.0
2010-08-31 11:00:00,46.84,46.88,46.84,46.84,41700.0,39.6828,39.7167,39.6828,39.6828,41700.0
2010-08-31 11:05:00,46.84,46.86,46.76,46.76,19500.0,39.6828,39.6997,39.615,39.615,19500.0
2010-08-31 11:10:00,46.75,46.75,46.68,46.75,68400.0,39.6065,39.6065,39.5472,39.6065,68400.0
2010-08-31 11:15:00,46.76,46.79,46.75,46.75,14600.0,39.615,39.6404,39.6065,39.6065,14600.0
2010-08-31 11:20:00,46.73,46.87,46.73,46.86,29200.0,39.5896,39.7082,39.5896,39.6997,29200.0
2010-08-31 11:25:00,46.85,46.87,46.8,46.8,16500.0,39.6913,39.7082,39.6489,39.6489,16500.0
2010-08-31 11:30:00,46.78,46.87,46.78,46.87,11300.0,39.632,39.7082,39.632,39.7082,11300.0
2010-08-31 11:35:00,46.87,46.91,46.86,46.86,18100.0,39.7082,39.7421,39.6997,39.6997,18100.0
2010-08-31 11:40:00,46.86,46.9,46.85,46.85,5900.0,39.6997,39.7336,39.6913,39.6913,5900.0
2010-08-31 11:45:00,46.85,46.86,46.83,46.84,6800.0,39.6913,39.6997,39.6743,39.6828,6800.0
2010-08-31 11:50:00,46.84,46.94,46.84,46.94,7000.0,39.6828,39.7675,39.6828,39.7675,7000.0
2010-08-31 11:55:00,46.93,46.93,46.86,46.87,6900.0,39.759,39.759,39.6997,39.7082,6900.0
2010-08-31 12:00:00,46.89,46.91,46.86,46.86,8300.0,39.7252,39.7421,39.6997,39.6997,8300.0
2010-08-31 12:05:00,46.86,46.88,46.84,46.84,5700.0,39.6997,39.7167,39.6828,39.6828,5700.0
2010-08-31 12:10:00,46.83,46.85,46.8,46.84,13200.0,39.6743,39.6913,39.6489,39.6828,13200.0
2010-08-31 12:15:00,46.84,46.85,46.81,46.85,26900.0,39.6828,39.6913,39.6574,39.6913,26900.0
2010-08-31 12:20:00,46.84,46.85,46.81,46.82,23200.0,39.6828,39.6913,39.6574,39.6659,23200.0
2010-08-31 12:25:00,46.81,46.82,46.79,46.8,4600.0,39.6574,39.6659,39.6404,39.6489,4600.0
2010-08-31 12:30:00,46.8,46.86,46.8,46.84,8800.0,39.6489,39.6997,39.6489,39.6828,8800.0
2010-08-31 12:35:00,46.85,46.85,46.82,46.83,6200.0,39.6913,39.6913,39.6659,39.6743,6200.0
2010-08-31 12:40:00,46.81,46.81,46.74,46.76,14200.0,39.6574,39.6574,39.5981,39.615,14200.0
2010-08-31 12:45:00,46.77,46.81,46.76,46.8,7300.0,39.6235,39.6574,39.615,39.6489,7300.0
2010-08-31 12:50:00,46.79,46.81,46.74,46.74,13900.0,39.6404,39.6574,39.5981,39.5981,13900.0
2010-08-31 12:55:00,46.74,46.74,46.7,46.7,17500.0,39.5981,39.5981,39.5642,39.5642,17500.0
2010-08-31 13:00:00,46.69,46.77,46.68,46.75,17000.0,39.5557,39.6235,39.5472,39.6065,17000.0
2010-08-31 13:05:00,46.73,46.76,46.72,46.76,3500.0,39.5896,39.615,39.5811,39.615,3500.0
2010-08-31 13:10:00,46.77,46.82,46.76,46.82,3700.0,39.6235,39.6659,39.615,39.6659,3700.0
2010-08-31 13:15:00,46.81,46.81,46.77,46.77,3800.0,39.6574,39.6574,39.6235,39.6235,3800.0
2010-08-31 13:20:00,46.79,46.83,46.79,46.79,12900.0,39.6404,39.6743,39.6404,39.6404,12900.0
2010-08-31 13:25:00,46.79,46.82,46.78,46.81,2100.0,39.6404,39.6659,39.632,39.6574,2100.0
2010-08-31 13:30:00,46.83,46.85,46.8,46.8,7000.0,39.6743,39.6913,39.6489,39.6489,7000.0
2010-08-31 13:35:00,46.8,46.86,46.78,46.85,10800.0,39.6489,39.6997,39.632,39.6913,10800.0
2010-08-31 13:40:00,46.84,46.85,46.81,46.82,2600.0,39.6828,39.6913,39.6574,39.6659,2600.0
2010-08-31 13:45:00,46.82,46.83,46.79,46.79,4600.0,39.6659,39.6743,39.6404,39.6404,4600.0
2010-08-31 13:50:00,46.79,46.8,46.78,46.78,10000.0,39.6404,39.6489,39.632,39.632,10000.0
2010-08-31 13:55:00,46.78,46.8,46.78,46.78,18300.0,39.632,39.6489,39.632,39.632,18300.0
2010-08-31 14:00:00,46.79,46.83,46.7,46.72,39400.0,39.6404,39.6743,39.5642,39.5811,39400.0
2010-08-31 14:05:00,46.71,46.87,46.71,46.82,41900.0,39.5727,39.7082,39.5727,39.6659,41900.0
2010-08-31 14:10:00,46.84,46.85,46.8,46.81,8600.0,39.6828,39.6913,39.6489,39.6574,8600.0
2010-08-31 14:15:00,46.8,46.8,46.68,46.68,21000.0,39.6489,39.6489,39.5472,39.5472,21000.0
2010-08-31 14:20:00,46.65,46.69,46.6,46.6,9600.0,39.5218,39.5557,39.4795,39.4795,9600.0
2010-08-31 14:25:00,46.62,46.68,46.6,46.63,7700.0,39.4964,39.5472,39.4795,39.5049,7700.0
2010-08-31 14:30:00,46.64,46.64,46.6,46.61,3200.0,39.5134,39.5134,39.4795,39.4879,3200.0
2010-08-31 14:35:00,46.62,46.63,46.49,46.51,39100.0,39.4964,39.5049,39.3863,39.4032,39100.0
2010-08-31 14:40:00,46.5,46.53,46.47,46.48,12600.0,39.3947,39.4202,39.3693,39.3778,12600.0
2010-08-31 14:45:00,46.47,46.49,46.41,46.41,24200.0,39.3693,39.3863,39.3185,39.3185,24200.0
2010-08-31 14:50:00,46.4,46.51,46.4,46.51,61300.0,39.31,39.4032,39.31,39.4032,61300.0
2010-08-31 14:55:00,46.52,46.52,46.45,46.46,22300.0,39.4117,39.4117,39.3524,39.3609,22300.0
2010-08-31 15:00:00,46.46,46.54,46.46,46.52,11100.0,39.3609,39.4286,39.3609,39.4117,11100.0
2010-08-31 15:05:00,46.52,46.52,46.47,46.5,15000.0,39.4117,39.4117,39.3693,39.3947,15000.0
2010-08-31 15:10:00,46.5,46.51,46.41,46.44,25400.0,39.3947,39.4032,39.3185,39.3439,25400.0
2010-08-31 15:15:00,46.44,46.49,46.41,46.48,26600.0,39.3439,39.3863,39.3185,39.3778,26600.0
2010-08-31 15:20:00,46.48,46.5,46.44,46.45,25000.0,39.3778,39.3947,39.3439,39.3524,25000.0
2010-08-31 15:25:00,46.45,46.49,46.44,46.48,8700.0,39.3524,39.3863,39.3439,39.3778,8700.0
2010-08-31 15:30:00,46.49,46.58,46.49,46.53,30600.0,39.3863,39.4625,39.3863,39.4202,30600.0
2010-08-31 15:35:00,46.53,46.54,46.44,46.47,64800.0,39.4202,39.4286,39.3439,39.3693,64800.0
2010-08-31 15:40:00,46.46,46.56,46.46,46.55,29100.0,39.3609,39.4456,39.3609,39.4371,29100.0
2010-08-31 15:45:00,46.56,46.73,46.56,46.67,90600.0,39.4456,39.5896,39.4456,39.5388,90600.0
2010-08-31 15:50:00,46.67,46.69,46.54,46.55,61400.0,39.5388,39.5557,39.4286,39.4371,61400.0
2010-08-31 15:55:00,46.55,46.63,46.55,46.63,295300.0,39.4371,39.5049,39.4371,39.5049,295300.0
2010-08-31 16:00:00,46.63,46.77,46.61,46.77,352400.0,39.5049,39.6235,39.4879,39.6235,352400.0
2010-08-31 16:05:00,46.58,46.58,46.58,46.58,31000.0,39.4625,39.4625,39.4625,39.4625,31000.0
2010-08-31 16:10:00,46.58,46.58,46.58,46.58,0.0,39.4625,39.4625,39.4625,39.4625,0.0
2010-09-01 09:30:00,47.27,47.41,47.25,47.39,48800.0,40.0471,40.1657,40.0301,40.1488,48800.0
2010-09-01 09:35:00,47.39,47.4,47.28,47.31,23700.0,40.1488,40.1572,40.0556,40.081,23700.0
2010-09-01 09:40:00,47.31,47.36,47.24,47.24,296900.0,40.081,40.1233,40.0217,40.0217,296900.0
2010-09-01 09:45:00,47.24,47.28,47.24,47.28,82300.0,40.0217,40.0556,40.0217,40.0556,82300.0
2010-09-01 09:50:00,47.29,47.42,47.29,47.39,57900.0,40.064,40.1742,40.064,40.1488,57900.0
2010-09-01 09:55:00,47.39,47.47,47.34,47.44,148900.0,40.1488,40.2165,40.1064,40.1911,148900.0
2010-09-01 10:00:00,47.44,47.84,47.41,47.8,404700.0,40.1911,40.53,40.1657,40.4961,404700.0
2010-09-01 10:05:00,47.81,47.88,47.79,47.79,89800.0,40.5046,40.5639,40.4876,40.4876,89800.0
2010-09-01 10:10:00,47.8,47.87,47.79,47.87,66400.0,40.4961,40.5554,40.4876,40.5554,66400.0
2010-09-01 10:15:00,47.87,47.91,47.84,47.84,18200.0,40.5554,40.5893,40.53,40.53,18200.0
2010-09-01 10:20:00,47.86,47.87,47.81,47.82,34600.0,40.5469,40.5554,40.5046,40.5131,34600.0
2010-09-01 10:25:00,47.82,47.84,47.8,47.84,15100.0,40.5131,40.53,40.4961,40.53,15100.0
2010-09-01 10:30:00,47.83,47.9,47.81,47.88,42200.0,40.5215,40.5808,40.5046,40.5639,42200.0
2010-09-01 10:35:00,47.89,47.89,47.85,47.88,69300.0,40.5724,40.5724,40.5385,40.5639,69300.0
2010-09-01 10:40:00,47.9,47.9,47.87,47.88,67000.0,40.5808,40.5808,40.5554,40.5639,67000.0
2010-09-01 10:45:00,47.89,47.9,47.86,47.88,114800.0,40.5724,40.5808,40.5469,40.5639,114800.0
2010-09-01 10:50:00,47.89,48.01,47.89,47.99,35900.0,40.5724,40.674,40.5724,40.6571,35900.0
2010-09-01 10:55:00,47.99,48.02,47.96,47.96,96600.0,40.6571,40.6825,40.6317,40.6317,96600.0
2010-09-01 11:00:00,47.97,48.01,47.97,47.98,84300.0,40.6401,40.674,40.6401,40.6486,84300.0
2010-09-01 11:05:00,47.99,47.99,47.94,47.95,56300.0,40.6571,40.6571,40.6147,40.6232,56300.0
2010-09-01 11:10:00,47.94,47.97,47.92,47.97,91200.0,40.6147,40.6401,40.5978,40.6401,91200.0
2010-09-01 11:15:00,47.96,47.96,47.93,47.94,20200.0,40.6317,40.6317,40.6062,40.6147,20200.0
2010-09-01 11:20:00,47.94,47.95,47.92,47.95,133900.0,40.6147,40.6232,40.5978,40.6232,133900.0
2010-09-01 11:25:00,47.95,47.97,47.94,47.95,18700.0,40.6232,40.6401,40.6147,40.6232,18700.0
2010-09-01 11:30:00,47.95,48.01,47.95,48.0,10700.0,40.6232,40.674,40.6232,40.6655,10700.0
2010-09-01 11:35:00,48.01,48.02,47.98,47.98,12600.0,40.674,40.6825,40.6486,40.6486,12600.0
2010-09-01 11:40:00,47.97,48.01,47.96,48.01,32600.0,40.6401,40.674,40.6317,40.674,32600.0
2010-09-01 11:45:00,48.0,48.02,47.96,47.96,19600.0,40.6655,40.6825,40.6317,40.6317,19600.0
2010-09-01 11:50:00,47.96,48.04,47.96,48.02,16600.0,40.6317,40.6994,40.6317,40.6825,16600.0
2010-09-01 11:55:00,48.01,48.01,47.96,47.96,6000.0,40.674,40.674,40.6317,40.6317,6000.0
2010-09-01 12:00:00,47.97,47.99,47.96,47.96,11400.0,40.6401,40.6571,40.6317,40.6317,11400.0
2010-09-01 12:05:00,47.95,47.96,47.93,47.95,47100.0,40.6232,40.6317,40.6062,40.6232,47100.0
2010-09-01 12:10:00,47.94,47.95,47.93,47.94,10200.0,40.6147,40.6232,40.6062,40.6147,10200.0
2010-09-01 12:15:00,47.95,47.96,47.92,47.93,22600.0,40.6232,40.6317,40.5978,40.6062,22600.0
2010-09-01 12:20:00,47.92,47.94,47.9,47.9,23900.0,40.5978,40.6147,40.5808,40.5808,23900.0
2010-09-01 12:25:00,47.9,47.91,47.88,47.9,17100.0,40.5808,40.5893,40.5639,40.5808,17100.0
2010-09-01 12:30:00,47.9,47.92,47.89,47.89,20200.0,40.5808,40.5978,40.5724,40.5724,20200.0
2010-09-01 12:35:00,47.89,47.89,47.88,47.88,5400.0,40.5724,40.5724,40.5639,40.5639,5400.0
2010-09-01 12:40:00,47.88,47.9,47.88,47.89,7000.0,40.5639,40.5808,40.5639,40.5724,7000.0
2010-09-01 12:45:00,47.88,47.91,47.88,47.89,3400.0,40.5639,40.5893,40.5639,40.5724,3400.0
2010-09-01 12:50:00,47.89,47.89,47.87,47.88,9500.0,40.5724,40.5724,40.5554,40.5639,9500.0
2010-09-01 12:55:00,47.89,47.91,47.89,47.9,16700.0,40.5724,40.5893,40.5724,40.5808,16700.0
2010-09-01 13:00:00,47.9,47.91,47.88,47.89,47700.0,40.5808,40.5893,40.5639,40.5724,47700.0
2010-09-01 13:05:00,47.89,47.93,47.89,47.92,18300.0,40.5724,40.6062,40.5724,40.5978,18300.0
2010-09-01 13:10:00,47.92,47.95,47.92,47.94,12000.0,40.5978,40.6232,40.5978,40.6147,12000.0
2010-09-01 13:15:00,47.94,47.94,47.92,47.93,17700.0,40.6147,40.6147,40.5978,40.6062,17700.0
2010-09-01 13:20:00,47.92,47.94,47.91,47.92,13200.0,40.5978,40.6147,40.5893,40.5978,13200.0
2010-09-01 13:25:00,47.93,47.93,47.91,47.92,6200.0,40.6062,40.6062,40.5893,40.5978,6200.0
2010-09-01 13:30:00,47.93,47.94,47.93,47.93,5900.0,40.6062,40.6147,40.6062,40.6062,5900.0
2010-09-01 13:35:00,47.94,47.95,47.94,47.94,23300.0,40.6147,40.6232,40.6147,40.6147,23300.0
2010-09-01 13:40:00,47.94,47.95,47.93,47.95,14900.0,40.6147,40.6232,40.6062,40.6232,14900.0
2010-09-01 13:45:00,47.95,47.99,47.95,47.99,21600.0,40.6232,40.6571,40.6232,40.6571,21600.0
2010-09-01 13:50:00,47.99,47.99,47.96,47.97,13000.0,40.6571,40.6571,40.6317,40.6401,13000.0
2010-09-01 13:55:00,47.96,47.97,47.92,47.94,24500.0,40.6317,40.6401,40.5978,40.6147,24500.0
2010-09-01 14:00:00,47.94,47.96,47.91,47.92,8100.0,40.6147,40.6317,40.5893,40.5978,8100.0
2010-09-01 14:05:00,47.93,47.98,47.93,47.93,17800.0,40.6062,40.6486,40.6062,40.6062,17800.0
2010-09-01 14:10:00,47.93,47.93,47.85,47.86,30700.0,40.6062,40.6062,40.5385,40.5469,30700.0
2010-09-01 14:15:00,47.86,47.88,47.86,47.87,61600.0,40.5469,40.5639,40.5469,40.5554,61600.0
2010-09-01 14:20:00,47.87,47.9,47.86,47.86,26000.0,40.5554,40.5808,40.5469,40.5469,26000.0
2010-09-01 14:25:00,47.85,47.89,47.83,47.89,44600.0,40.5385,40.5724,40.5215,40.5724,44600.0
2010-09-01 14:30:00,47.89,47.91,47.89,47.9,116800.0,40.5724,40.5893,40.5724,40.5808,116800.0
2010-09-01 14:35:00,47.9,47.9,47.82,47.83,64500.0,40.5808,40.5808,40.5131,40.5215,64500.0
2010-09-01 14:40:00,47.84,47.87,47.83,47.86,12500.0,40.53,40.5554,40.5215,40.5469,12500.0
2010-09-01 14:45:00,47.85,47.86,47.82,47.84,263600.0,40.5385,40.5469,40.5131,40.53,263600.0
2010-09-01 14:50:00,47.84,47.86,47.83,47.84,64300.0,40.53,40.5469,40.5215,40.53,64300.0
2010-09-01 14:55:00,47.83,47.86,47.83,47.86,15300.0,40.5215,40.5469,40.5215,40.5469,15300.0
2010-09-01 15:00:00,47.86,47.87,47.81,47.85,139400.0,40.5469,40.5554,40.5046,40.5385,139400.0
2010-09-01 15:05:00,47.86,47.94,47.85,47.91,59200.0,40.5469,40.6147,40.5385,40.5893,59200.0
2010-09-01 15:10:00,47.91,47.95,47.91,47.94,146200.0,40.5893,40.6232,40.5893,40.6147,146200.0
2010-09-01 15:15:00,47.94,47.94,47.89,47.92,186200.0,40.6147,40.6147,40.5724,40.5978,186200.0
2010-09-01 15:20:00,47.92,47.94,47.88,47.88,63700.0,40.5978,40.6147,40.5639,40.5639,63700.0
2010-09-01 15:25:00,47.88,47.89,47.84,47.89,32800.0,40.5639,40.5724,40.53,40.5724,32800.0
2010-09-01 15:30:00,47.88,47.93,47.86,47.92,46500.0,40.5639,40.6062,40.5469,40.5978,46500.0
2010-09-01 15:35:00,47.93,47.97,47.91,47.94,58100.0,40.6062,40.6401,40.5893,40.6147,58100.0
2010-09-01 15:40:00,47.95,48.0,47.95,48.0,61100.0,40.6232,40.6655,40.6232,40.6655,61100.0
2010-09-01 15:45:00,48.01,48.04,47.96,47.96,73700.0,40.674,40.6994,40.6317,40.6317,73700.0
2010-09-01 15:50:00,47.97,47.99,47.92,47.92,66100.0,40.6401,40.6571,40.5978,40.5978,66100.0
2010-09-01 15:55:00,47.93,47.99,47.93,47.99,279400.0,40.6062,40.6571,40.6062,40.6571,279400.0
2010-09-02 09:30:00,48.05,48.08,48.02,48.08,32900.0,40.7079,40.7333,40.6825,40.7333,32900.0
2010-09-02 09:35:00,48.07,48.11,48.02,48.11,19300.0,40.7249,40.7587,40.6825,40.7587,19300.0
2010-09-02 09:40:00,48.08,48.08,48.01,48.05,10800.0,40.7333,40.7333,40.674,40.7079,10800.0
2010-09-02 09:45:00,48.04,48.17,48.04,48.17,18600.0,40.6994,40.8096,40.6994,40.8096,18600.0
2010-09-02 09:50:00,48.18,48.2,48.16,48.17,12800.0,40.818,40.835,40.8011,40.8096,12800.0
2010-09-02 09:55:00,48.17,48.22,48.17,48.21,64600.0,40.8096,40.8519,40.8096,40.8435,64600.0
2010-09-02 10:00:00,48.2,48.33,48.2,48.2,57000.0,40.835,40.9451,40.835,40.835,57000.0
2010-09-02 10:05:00,48.23,48.25,48.19,48.19,8700.0,40.8604,40.8773,40.8265,40.8265,8700.0
2010-09-02 10:10:00,48.17,48.23,48.17,48.2,135700.0,40.8096,40.8604,40.8096,40.835,135700.0
2010-09-02 10:15:00,48.21,48.23,48.14,48.14,105600.0,40.8435,40.8604,40.7842,40.7842,105600.0
2010-09-02 10:20:00,48.14,48.21,48.12,48.2,163000.0,40.7842,40.8435,40.7672,40.835,163000.0
2010-09-02 10:25:00,48.2,48.27,48.2,48.25,8400.0,40.835,40.8943,40.835,40.8773,8400.0
2010-09-02 10:30:00,48.27,48.27,48.21,48.25,22600.0,40.8943,40.8943,40.8435,40.8773,22600.0
2010-09-02 10:35:00,48.24,48.3,48.24,48.29,3400.0,40.8689,40.9197,40.8689,40.9112,3400.0
2010-09-02 10:40:00,48.29,48.33,48.27,48.28,9100.0,40.9112,40.9451,40.8943,40.9028,9100.0
2010-09-02 10:45:00,48.27,48.32,48.27,48.31,7600.0,40.8943,40.9367,40.8943,40.9282,7600.0
2010-09-02 10:50:00,48.32,48.34,48.31,48.31,15600.0,40.9367,40.9536,40.9282,40.9282,15600.0
2010-09-02 10:55:00,48.33,48.35,48.31,48.34,12400.0,40.9451,40.9621,40.9282,40.9536,12400.0
2010-09-02 11:00:00,48.36,48.38,48.34,48.36,8400.0,40.9705,40.9875,40.9536,40.9705,8400.0
2010-09-02 11:05:00,48.34,48.34,48.29,48.3,20500.0,40.9536,40.9536,40.9112,40.9197,20500.0
2010-09-02 11:10:00,48.3,48.3,48.28,48.28,19000.0,40.9197,40.9197,40.9028,40.9028,19000.0
2010-09-02 11:15:00,48.25,48.27,48.23,48.26,4600.0,40.8773,40.8943,40.8604,40.8858,4600.0
2010-09-02 11:20:00,48.24,48.25,48.22,48.23,25700.0,40.8689,40.8773,40.8519,40.8604,25700.0
2010-09-02 11:25:00,48.22,48.22,48.19,48.21,20600.0,40.8519,40.8519,40.8265,40.8435,20600.0
2010-09-02 11:30:00,48.22,48.27,48.21,48.26,10300.0,40.8519,40.8943,40.8435,40.8858,10300.0
2010-09-02 11:35:00,48.26,48.26,48.22,48.24,42800.0,40.8858,40.8858,40.8519,40.8689,42800.0
2010-09-02 11:40:00,48.25,48.3,48.25,48.28,27100.0,40.8773,40.9197,40.8773,40.9028,27100.0
2010-09-02 11:45:00,48.29,48.3,48.27,48.28,21200.0,40.9112,40.9197,40.8943,40.9028,21200.0
2010-09-02 11:50:00,48.3,48.32,48.3,48.31,77000.0,40.9197,40.9367,40.9197,40.9282,77000.0
2010-09-02 11:55:00,48.32,48.33,48.27,48.28,8200.0,40.9367,40.9451,40.8943,40.9028,8200.0
2010-09-02 12:00:00,48.29,48.3,48.28,48.29,4400.0,40.9112,40.9197,40.9028,40.9112,4400.0
2010-09-02 12:05:00,48.29,48.31,48.29,48.31,13900.0,40.9112,40.9282,40.9112,40.9282,13900.0
2010-09-02 12:10:00,48.31,48.35,48.31,48.35,10000.0,40.9282,40.9621,40.9282,40.9621,10000.0
2010-09-02 12:15:00,48.35,48.35,48.3,48.31,6600.0,40.9621,40.9621,40.9197,40.9282,6600.0
2010-09-02 12:20:00,48.31,48.34,48.31,48.33,16900.0,40.9282,40.9536,40.9282,40.9451,16900.0
2010-09-02 12:25:00,48.32,48.33,48.31,48.33,7200.0,40.9367,40.9451,40.9282,40.9451,7200.0
2010-09-02 12:30:00,48.32,48.33,48.31,48.32,4300.0,40.9367,40.9451,40.9282,40.9367,4300.0
2010-09-02 12:35:00,48.33,48.35,48.33,48.33,8100.0,40.9451,40.9621,40.9451,40.9451,8100.0
2010-09-02 12:40:00,48.34,48.36,48.32,48.32,23100.0,40.9536,40.9705,40.9367,40.9367,23100.0
2010-09-02 12:45:00,48.31,48.34,48.3,48.33,5100.0,40.9282,40.9536,40.9197,40.9451,5100.0
2010-09-02 12:50:00,48.33,48.33,48.25,48.25,13100.0,40.9451,40.9451,40.8773,40.8773,13100.0
2010-09-02 12:55:00,48.25,48.27,48.24,48.26,24200.0,40.8773,40.8943,40.8689,40.8858,24200.0
2010-09-02 13:00:00,48.26,48.28,48.25,48.28,1700.0,40.8858,40.9028,40.8773,40.9028,1700.0
2010-09-02 13:05:00,48.28,48.29,48.25,48.27,8300.0,40.9028,40.9112,40.8773,40.8943,8300.0
2010-09-02 13:10:00,48.26,48.26,48.23,48.24,38200.0,40.8858,40.8858,40.8604,40.8689,38200.0
2010-09-02 13:15:00,48.24,48.28,48.24,48.26,26800.0,40.8689,40.9028,40.8689,40.8858,26800.0
2010-09-02 13:20:00,48.27,48.29,48.25,48.25,7100.0,40.8943,40.9112,40.8773,40.8773,7100.0
2010-09-02 13:25:00,48.25,48.26,48.24,48.25,7300.0,40.8773,40.8858,40.8689,40.8773,7300.0
2010-09-02 13:30:00,48.25,48.28,48.24,48.28,2800.0,40.8773,40.9028,40.8689,40.9028,2800.0
2010-09-02 13:35:00,48.29,48.3,48.27,48.28,10200.0,40.9112,40.9197,40.8943,40.9028,10200.0
2010-09-02 13:40:00,48.28,48.3,48.28,48.29,8700.0,40.9028,40.9197,40.9028,40.9112,8700.0
2010-09-02 13:45:00,48.29,48.3,48.27,48.28,1000.0,40.9112,40.9197,40.8943,40.9028,1000.0
2010-09-02 13:50:00,48.28,48.3,48.27,48.29,5000.0,40.9028,40.9197,40.8943,40.9112,5000.0
2010-09-02 13:55:00,48.3,48.32,48.29,48.3,3700.0,40.9197,40.9367,40.9112,40.9197,3700.0
2010-09-02 14:00:00,48.3,48.32,48.3,48.32,1600.0,40.9197,40.9367,40.9197,40.9367,1600.0
2010-09-02 14:05:00,48.32,48.36,48.32,48.36,18100.0,40.9367,40.9705,40.9367,40.9705,18100.0
2010-09-02 14:10:00,48.37,48.43,48.35,48.42,24900.0,40.979,41.0298,40.9621,41.0214,24900.0
2010-09-02 14:15:00,48.42,48.42,48.38,48.42,16900.0,41.0214,41.0214,40.9875,41.0214,16900.0
2010-09-02 14:20:00,48.43,48.44,48.37,48.38,3500.0,41.0298,41.0383,40.979,40.9875,3500.0
2010-09-02 14:25:00,48.37,48.39,48.35,48.35,23600.0,40.979,40.996,40.9621,40.9621,23600.0
2010-09-02 14:30:00,48.36,48.38,48.36,48.38,2800.0,40.9705,40.9875,40.9705,40.9875,2800.0
2010-09-02 14:35:00,48.36,48.38,48.36,48.37,9900.0,40.9705,40.9875,40.9705,40.979,9900.0
2010-09-02 14:40:00,48.38,48.38,48.34,48.36,49500.0,40.9875,40.9875,40.9536,40.9705,49500.0
2010-09-02 14:45:00,48.36,48.37,48.34,48.35,3500.0,40.9705,40.979,40.9536,40.9621,3500.0
2010-09-02 14:50:00,48.35,48.37,48.35,48.37,5200.0,40.9621,40.979,40.9621,40.979,5200.0
2010-09-02 14:55:00,48.37,48.38,48.37,48.37,6000.0,40.979,40.9875,40.979,40.979,6000.0
2010-09-02 15:00:00,48.37,48.37,48.34,48.35,14700.0,40.979,40.979,40.9536,40.9621,14700.0
2010-09-02 15:05:00,48.35,48.39,48.34,48.39,13700.0,40.9621,40.996,40.9536,40.996,13700.0
2010-09-02 15:10:00,48.4,48.42,48.36,48.38,20100.0,41.0044,41.0214,40.9705,40.9875,20100.0
2010-09-02 15:15:00,48.38,48.4,48.38,48.39,32500.0,40.9875,41.0044,40.9875,40.996,32500.0
2010-09-02 15:20:00,48.39,48.43,48.39,48.42,16600.0,40.996,41.0298,40.996,41.0214,16600.0
2010-09-02 15:25:00,48.41,48.42,48.39,48.42,21900.0,41.0129,41.0214,40.996,41.0214,21900.0
2010-09-02 15:30:00,48.43,48.44,48.41,48.44,16100.0,41.0298,41.0383,41.0129,41.0383,16100.0
2010-09-02 15:35:00,48.43,48.48,48.43,48.46,45400.0,41.0298,41.0722,41.0298,41.0553,45400.0
2010-09-02 15:40:00,48.47,48.49,48.44,48.45,78200.0,41.0637,41.0807,41.0383,41.0468,78200.0
2010-09-02 15:45:00,48.45,48.52,48.45,48.5,48600.0,41.0468,41.1061,41.0468,41.0891,48600.0
2010-09-02 15:50:00,48.5,48.5,48.47,48.48,21300.0,41.0891,41.0891,41.0637,41.0722,21300.0
2010-09-02 15:55:00,48.48,48.51,48.48,48.5,107500.0,41.0722,41.0976,41.0722,41.0891,107500.0
2010-09-03 09:30:00,49.03,49.06,48.96,49.06,86500.0,41.5382,41.5636,41.4789,41.5636,86500.0
2010-09-03 09:35:00,49.04,49.15,49.04,49.15,28400.0,41.5466,41.6398,41.5466,41.6398,28400.0
2010-09-03 09:40:00,49.17,49.23,49.17,49.19,39600.0,41.6568,41.7076,41.6568,41.6737,39600.0
2010-09-03 09:45:00,49.19,49.19,49.13,49.15,19300.0,41.6737,41.6737,41.6229,41.6398,19300.0
2010-09-03 09:50:00,49.16,49.2,49.15,49.19,10200.0,41.6483,41.6822,41.6398,41.6737,10200.0
2010-09-03 09:55:00,49.2,49.22,49.19,49.22,5000.0,41.6822,41.6991,41.6737,41.6991,5000.0
2010-09-03 10:00:00,49.19,49.2,49.07,49.13,59700.0,41.6737,41.6822,41.572,41.6229,59700.0
2010-09-03 10:05:00,49.11,49.11,48.99,48.99,30900.0,41.6059,41.6059,41.5043,41.5043,30900.0
2010-09-03 10:10:00,48.99,49.02,48.94,48.94,25700.0,41.5043,41.5297,41.4619,41.4619,25700.0
2010-09-03 10:15:00,48.94,48.98,48.88,48.95,16000.0,41.4619,41.4958,41.4111,41.4704,16000.0
2010-09-03 10:20:00,48.95,49.01,48.95,48.97,23500.0,41.4704,41.5212,41.4704,41.4873,23500.0
2010-09-03 10:25:00,48.97,48.97,48.85,48.86,23800.0,41.4873,41.4873,41.3857,41.3941,23800.0
2010-09-03 10:30:00,48.86,48.86,48.79,48.81,35000.0,41.3941,41.3941,41.3348,41.3518,35000.0
2010-09-03 10:35:00,48.81,48.87,48.78,48.87,14900.0,41.3518,41.4026,41.3264,41.4026,14900.0
2010-09-03 10:40:00,48.86,48.91,48.85,48.91,15100.0,41.3941,41.4365,41.3857,41.4365,15100.0
2010-09-03 10:45:00,48.91,48.92,48.87,48.88,3400.0,41.4365,41.445,41.4026,41.4111,3400.0
2010-09-03 10:50:00,48.86,48.86,48.81,48.82,14700.0,41.3941,41.3941,41.3518,41.3602,14700.0
2010-09-03 10:55:00,48.82,48.84,48.75,48.83,28800.0,41.3602,41.3772,41.3009,41.3687,28800.0
2010-09-03 11:00:00,48.83,48.83,48.78,48.8,18300.0,41.3687,41.3687,41.3264,41.3433,18300.0
2010-09-03 11:05:00,48.8,48.86,48.8,48.86,8100.0,41.3433,41.3941,41.3433,41.3941,8100.0
2010-09-03 11:10:00,48.85,48.88,48.8,48.88,35800.0,41.3857,41.4111,41.3433,41.4111,35800.0
2010-09-03 11:15:00,48.88,48.93,48.87,48.91,18900.0,41.4111,41.4534,41.4026,41.4365,18900.0
2010-09-03 11:20:00,48.91,48.91,48.86,48.88,26100.0,41.4365,41.4365,41.3941,41.4111,26100.0
2010-09-03 11:25:00,48.88,48.92,48.87,48.89,21400.0,41.4111,41.445,41.4026,41.4196,21400.0
2010-09-03 11:30:00,48.89,48.9,48.88,48.88,8900.0,41.4196,41.428,41.4111,41.4111,8900.0
2010-09-03 11:35:00,48.87,48.87,48.84,48.87,11300.0,41.4026,41.4026,41.3772,41.4026,11300.0
2010-09-03 11:40:00,48.88,48.91,48.88,48.91,20700.0,41.4111,41.4365,41.4111,41.4365,20700.0
2010-09-03 11:45:00,48.91,48.92,48.88,48.89,27600.0,41.4365,41.445,41.4111,41.4196,27600.0
2010-09-03 11:50:00,48.89,48.89,48.86,48.88,14900.0,41.4196,41.4196,41.3941,41.4111,14900.0
2010-09-03 11:55:00,48.89,48.95,48.89,48.92,10500.0,41.4196,41.4704,41.4196,41.445,10500.0
2010-09-03 12:00:00,48.91,48.93,48.9,48.93,3700.0,41.4365,41.4534,41.428,41.4534,3700.0
2010-09-03 12:05:00,48.94,48.96,48.93,48.94,25400.0,41.4619,41.4789,41.4534,41.4619,25400.0
2010-09-03 12:10:00,48.94,48.95,48.94,48.95,700.0,41.4619,41.4704,41.4619,41.4704,700.0
2010-09-03 12:15:00,48.94,48.94,48.9,48.92,6800.0,41.4619,41.4619,41.428,41.445,6800.0
2010-09-03 12:20:00,48.93,48.94,48.93,48.93,2500.0,41.4534,41.4619,41.4534,41.4534,2500.0
2010-09-03 12:25:00,48.92,48.94,48.91,48.93,3400.0,41.445,41.4619,41.4365,41.4534,3400.0
2010-09-03 12:30:00,48.93,48.96,48.92,48.96,6000.0,41.4534,41.4789,41.445,41.4789,6000.0
2010-09-03 12:35:00,48.96,49.01,48.96,48.99,103600.0,41.4789,41.5212,41.4789,41.5043,103600.0
2010-09-03 12:40:00,48.99,49.01,48.97,48.99,17700.0,41.5043,41.5212,41.4873,41.5043,17700.0
2010-09-03 12:45:00,49.0,49.0,48.98,48.98,3600.0,41.5127,41.5127,41.4958,41.4958,3600.0
2010-09-03 12:50:00,48.98,49.0,48.98,49.0,3000.0,41.4958,41.5127,41.4958,41.5127,3000.0
2010-09-03 12:55:00,49.01,49.06,49.01,49.03,16600.0,41.5212,41.5636,41.5212,41.5382,16600.0
2010-09-03 13:00:00,49.04,49.07,49.03,49.05,23600.0,41.5466,41.572,41.5382,41.5551,23600.0
2010-09-03 13:05:00,49.05,49.05,49.04,49.05,4800.0,41.5551,41.5551,41.5466,41.5551,4800.0
2010-09-03 13:10:00,49.04,49.07,49.04,49.04,4800.0,41.5466,41.572,41.5466,41.5466,4800.0
2010-09-03 13:15:00,49.05,49.05,49.02,49.03,4300.0,41.5551,41.5551,41.5297,41.5382,4300.0
2010-09-03 13:20:00,49.05,49.05,49.02,49.03,1000.0,41.5551,41.5551,41.5297,41.5382,1000.0
2010-09-03 13:25:00,49.05,49.06,49.03,49.03,13900.0,41.5551,41.5636,41.5382,41.5382,13900.0
2010-09-03 13:30:00,49.05,49.05,49.02,49.04,4800.0,41.5551,41.5551,41.5297,41.5466,4800.0
2010-09-03 13:35:00,49.05,49.11,49.04,49.1,7700.0,41.5551,41.6059,41.5466,41.5975,7700.0
2010-09-03 13:40:00,49.1,49.11,49.09,49.1,4200.0,41.5975,41.6059,41.589,41.5975,4200.0
2010-09-03 13:45:00,49.09,49.1,49.07,49.1,5500.0,41.589,41.5975,41.572,41.5975,5500.0
2010-09-03 13:50:00,49.1,49.13,49.1,49.13,5000.0,41.5975,41.6229,41.5975,41.6229,5000.0
2010-09-03 13:55:00,49.13,49.14,49.13,49.13,9900.0,41.6229,41.6314,41.6229,41.6229,9900.0
2010-09-03 14:00:00,49.14,49.15,49.12,49.13,11400.0,41.6314,41.6398,41.6144,41.6229,11400.0
2010-09-03 14:05:00,49.13,49.13,49.12,49.13,6500.0,41.6229,41.6229,41.6144,41.6229,6500.0
2010-09-03 14:10:00,49.11,49.11,49.08,49.08,20200.0,41.6059,41.6059,41.5805,41.5805,20200.0
2010-09-03 14:15:00,49.08,49.12,49.07,49.12,14500.0,41.5805,41.6144,41.572,41.6144,14500.0
2010-09-03 14:20:00,49.13,49.13,49.11,49.13,7200.0,41.6229,41.6229,41.6059,41.6229,7200.0
2010-09-03 14:25:00,49.14,49.15,49.11,49.11,10000.0,41.6314,41.6398,41.6059,41.6059,10000.0
2010-09-03 14:30:00,49.11,49.13,49.11,49.13,4900.0,41.6059,41.6229,41.6059,41.6229,4900.0
2010-09-03 14:35:00,49.14,49.15,49.1,49.1,17400.0,41.6314,41.6398,41.5975,41.5975,17400.0
2010-09-03 14:40:00,49.1,49.11,49.08,49.09,13900.0,41.5975,41.6059,41.5805,41.589,13900.0
2010-09-03 14:45:00,49.09,49.1,49.02,49.03,31700.0,41.589,41.5975,41.5297,41.5382,31700.0
2010-09-03 14:50:00,49.03,49.05,49.02,49.03,35700.0,41.5382,41.5551,41.5297,41.5382,35700.0
2010-09-03 14:55:00,49.03,49.03,48.99,49.0,30000.0,41.5382,41.5382,41.5043,41.5127,30000.0
2010-09-03 15:00:00,48.99,49.02,48.98,49.0,13200.0,41.5043,41.5297,41.4958,41.5127,13200.0
2010-09-03 15:05:00,49.0,49.02,48.99,49.02,12500.0,41.5127,41.5297,41.5043,41.5297,12500.0
2010-09-03 15:10:00,49.01,49.04,49.01,49.02,10200.0,41.5212,41.5466,41.5212,41.5297,10200.0
2010-09-03 15:15:00,49.03,49.04,49.01,49.04,11200.0,41.5382,41.5466,41.5212,41.5466,11200.0
2010-09-03 15:20:00,49.04,49.08,49.04,49.05,36800.0,41.5466,41.5805,41.5466,41.5551,36800.0
2010-09-03 15:25:00,49.06,49.08,49.06,49.07,8900.0,41.5636,41.5805,41.5636,41.572,8900.0
2010-09-03 15:30:00,49.08,49.1,49.01,49.02,18600.0,41.5805,41.5975,41.5212,41.5297,18600.0
2010-09-03 15:35:00,49.03,49.04,49.01,49.03,13400.0,41.5382,41.5466,41.5212,41.5382,13400.0
2010-09-03 15:40:00,49.03,49.12,49.03,49.11,34600.0,41.5382,41.6144,41.5382,41.6059,34600.0
2010-09-03 15:45:00,49.13,49.14,49.08,49.13,22300.0,41.6229,41.6314,41.5805,41.6229,22300.0
2010-09-03 15:50:00,49.12,49.13,49.08,49.08,18300.0,41.6144,41.6229,41.5805,41.5805,18300.0
2010-09-03 15:55:00,49.08,49.16,49.08,49.15,70200.0,41.5805,41.6483,41.5805,41.6398,70200.0
2010-09-07 09:30:00,48.91,48.97,48.9,48.93,81200.0,41.4365,41.4873,41.428,41.4534,81200.0
2010-09-07 09:35:00,48.93,48.96,48.91,48.94,24800.0,41.4534,41.4789,41.4365,41.4619,24800.0
2010-09-07 09:40:00,48.96,49.06,48.93,49.05,127600.0,41.4789,41.5636,41.4534,41.5551,127600.0
2010-09-07 09:45:00,49.04,49.07,48.98,48.98,26700.0,41.5466,41.572,41.4958,41.4958,26700.0
2010-09-07 09:50:00,48.98,48.98,48.91,48.93,15400.0,41.4958,41.4958,41.4365,41.4534,15400.0
2010-09-07 09:55:00,48.93,48.93,48.81,48.81,9400.0,41.4534,41.4534,41.3518,41.3518,9400.0
2010-09-07 10:00:00,48.79,48.81,48.75,48.81,74700.0,41.3348,41.3518,41.3009,41.3518,74700.0
2010-09-07 10:05:00,48.8,48.86,48.78,48.86,19600.0,41.3433,41.3941,41.3264,41.3941,19600.0
2010-09-07 10:10:00,48.86,48.89,48.84,48.89,6600.0,41.3941,41.4196,41.3772,41.4196,6600.0
2010-09-07 10:15:00,48.89,48.89,48.8,48.84,12200.0,41.4196,41.4196,41.3433,41.3772,12200.0
2010-09-07 10:20:00,48.83,48.83,48.74,48.78,11200.0,41.3687,41.3687,41.2925,41.3264,11200.0
2010-09-07 10:25:00,48.8,48.85,48.79,48.84,15800.0,41.3433,41.3857,41.3348,41.3772,15800.0
2010-09-07 10:30:00,48.83,48.83,48.8,48.81,8400.0,41.3687,41.3687,41.3433,41.3518,8400.0
2010-09-07 10:35:00,48.81,48.82,48.77,48.82,11800.0,41.3518,41.3602,41.3179,41.3602,11800.0
2010-09-07 10:40:00,48.82,48.87,48.82,48.85,7200.0,41.3602,41.4026,41.3602,41.3857,7200.0
2010-09-07 10:45:00,48.85,48.86,48.84,48.84,5400.0,41.3857,41.3941,41.3772,41.3772,5400.0
2010-09-07 10:50:00,48.84,48.86,48.82,48.82,11200.0,41.3772,41.3941,41.3602,41.3602,11200.0
2010-09-07 10:55:00,48.79,48.87,48.78,48.85,12400.0,41.3348,41.4026,41.3264,41.3857,12400.0
2010-09-07 11:00:00,48.85,48.88,48.8,48.81,14700.0,41.3857,41.4111,41.3433,41.3518,14700.0
2010-09-07 11:05:00,48.8,48.82,48.76,48.79,8900.0,41.3433,41.3602,41.3094,41.3348,8900.0
2010-09-07 11:10:00,48.8,48.81,48.76,48.78,7900.0,41.3433,41.3518,41.3094,41.3264,7900.0
2010-09-07 11:15:00,48.78,48.81,48.75,48.8,8000.0,41.3264,41.3518,41.3009,41.3433,8000.0
2010-09-07 11:20:00,48.81,48.87,48.8,48.86,10800.0,41.3518,41.4026,41.3433,41.3941,10800.0
2010-09-07 11:25:00,48.85,48.88,48.84,48.88,7700.0,41.3857,41.4111,41.3772,41.4111,7700.0
2010-09-07 11:30:00,48.88,48.91,48.84,48.84,33500.0,41.4111,41.4365,41.3772,41.3772,33500.0
2010-09-07 11:35:00,48.83,48.84,48.82,48.83,2300.0,41.3687,41.3772,41.3602,41.3687,2300.0
2010-09-07 11:40:00,48.84,48.86,48.82,48.86,11400.0,41.3772,41.3941,41.3602,41.3941,11400.0
2010-09-07 11:45:00,48.86,48.86,48.84,48.84,18500.0,41.3941,41.3941,41.3772,41.3772,18500.0
2010-09-07 11:50:00,48.85,48.85,48.77,48.78,15400.0,41.3857,41.3857,41.3179,41.3264,15400.0
2010-09-07 11:55:00,48.79,48.9,48.79,48.89,12000.0,41.3348,41.428,41.3348,41.4196,12000.0
2010-09-07 12:00:00,48.88,48.89,48.86,48.89,4600.0,41.4111,41.4196,41.3941,41.4196,4600.0
2010-09-07 12:05:00,48.89,48.92,48.88,48.91,3300.0,41.4196,41.445,41.4111,41.4365,3300.0
2010-09-07 12:10:00,48.91,48.91,48.88,48.88,8000.0,41.4365,41.4365,41.4111,41.4111,8000.0
2010-09-07 12:15:00,48.88,48.89,48.86,48.88,3400.0,41.4111,41.4196,41.3941,41.4111,3400.0
2010-09-07 12:20:00,48.88,48.9,48.82,48.84,10100.0,41.4111,41.428,41.3602,41.3772,10100.0
2010-09-07 12:25:00,48.83,48.84,48.81,48.84,18500.0,41.3687,41.3772,41.3518,41.3772,18500.0
2010-09-07 12:30:00,48.82,48.83,48.77,48.81,22000.0,41.3602,41.3687,41.3179,41.3518,22000.0
2010-09-07 12:35:00,48.81,48.82,48.79,48.79,10800.0,41.3518,41.3602,41.3348,41.3348,10800.0
2010-09-07 12:40:00,48.8,48.85,48.79,48.83,17100.0,41.3433,41.3857,41.3348,41.3687,17100.0
2010-09-07 12:45:00,48.83,48.86,48.82,48.82,21200.0,41.3687,41.3941,41.3602,41.3602,21200.0
2010-09-07 12:50:00,48.83,48.83,48.8,48.83,10500.0,41.3687,41.3687,41.3433,41.3687,10500.0
2010-09-07 12:55:00,48.83,48.83,48.8,48.83,28400.0,41.3687,41.3687,41.3433,41.3687,28400.0
2010-09-07 13:00:00,48.83,48.83,48.8,48.81,13400.0,41.3687,41.3687,41.3433,41.3518,13400.0
2010-09-07 13:05:00,48.79,48.8,48.77,48.79,12400.0,41.3348,41.3433,41.3179,41.3348,12400.0
2010-09-07 13:10:00,48.79,48.82,48.79,48.81,15900.0,41.3348,41.3602,41.3348,41.3518,15900.0
2010-09-07 13:15:00,48.82,48.85,48.81,48.82,16000.0,41.3602,41.3857,41.3518,41.3602,16000.0
2010-09-07 13:20:00,48.82,48.83,48.77,48.81,14500.0,41.3602,41.3687,41.3179,41.3518,14500.0
2010-09-07 13:25:00,48.8,48.84,48.79,48.81,19700.0,41.3433,41.3772,41.3348,41.3518,19700.0
2010-09-07 13:30:00,48.8,48.86,48.8,48.86,5700.0,41.3433,41.3941,41.3433,41.3941,5700.0
2010-09-07 13:35:00,48.86,48.86,48.85,48.86,21900.0,41.3941,41.3941,41.3857,41.3941,21900.0
2010-09-07 13:40:00,48.86,48.87,48.83,48.83,6400.0,41.3941,41.4026,41.3687,41.3687,6400.0
2010-09-07 13:45:00,48.83,48.86,48.83,48.85,13700.0,41.3687,41.3941,41.3687,41.3857,13700.0
2010-09-07 13:50:00,48.86,48.88,48.85,48.86,7300.0,41.3941,41.4111,41.3857,41.3941,7300.0
2010-09-07 13:55:00,48.87,48.92,48.86,48.91,14300.0,41.4026,41.445,41.3941,41.4365,14300.0
2010-09-07 14:00:00,48.92,48.92,48.89,48.89,21400.0,41.445,41.445,41.4196,41.4196,21400.0
2010-09-07 14:05:00,48.9,48.91,48.87,48.87,3100.0,41.428,41.4365,41.4026,41.4026,3100.0
2010-09-07 14:10:00,48.87,48.89,48.87,48.89,8100.0,41.4026,41.4196,41.4026,41.4196,8100.0
2010-09-07 14:15:00,48.91,48.95,48.9,48.9,14700.0,41.4365,41.4704,41.428,41.428,14700.0
2010-09-07 14:20:00,48.92,48.93,48.9,48.92,28200.0,41.445,41.4534,41.428,41.445,28200.0
2010-09-07 14:25:00,48.92,48.94,48.89,48.89,26400.0,41.445,41.4619,41.4196,41.4196,26400.0
2010-09-07 14:30:00,48.89,48.9,48.85,48.86,38900.0,41.4196,41.428,41.3857,41.3941,38900.0
2010-09-07 14:35:00,48.86,48.88,48.82,48.82,52000.0,41.3941,41.4111,41.3602,41.3602,52000.0
2010-09-07 14:40:00,48.82,48.84,48.81,48.81,16700.0,41.3602,41.3772,41.3518,41.3518,16700.0
2010-09-07 14:45:00,48.82,48.83,48.81,48.82,8900.0,41.3602,41.3687,41.3518,41.3602,8900.0
2010-09-07 14:50:00,48.82,48.83,48.8,48.8,14200.0,41.3602,41.3687,41.3433,41.3433,14200.0
2010-09-07 14:55:00,48.79,48.79,48.69,48.72,11900.0,41.3348,41.3348,41.2501,41.2755,11900.0
2010-09-07 15:00:00,48.71,48.76,48.68,48.75,15100.0,41.2671,41.3094,41.2416,41.3009,15100.0
2010-09-07 15:05:00,48.75,48.75,48.7,48.72,9200.0,41.3009,41.3009,41.2586,41.2755,9200.0
2010-09-07 15:10:00,48.71,48.75,48.71,48.75,12500.0,41.2671,41.3009,41.2671,41.3009,12500.0
2010-09-07 15:15:00,48.75,48.77,48.72,48.76,19300.0,41.3009,41.3179,41.2755,41.3094,19300.0
2010-09-07 15:20:00,48.76,48.77,48.74,48.74,8200.0,41.3094,41.3179,41.2925,41.2925,8200.0
2010-09-07 15:25:00,48.73,48.76,48.7,48.76,30000.0,41.284,41.3094,41.2586,41.3094,30000.0
2010-09-07 15:30:00,48.77,48.77,48.73,48.74,16500.0,41.3179,41.3179,41.284,41.2925,16500.0
2010-09-07 15:35:00,48.75,48.81,48.75,48.79,21400.0,41.3009,41.3518,41.3009,41.3348,21400.0
2010-09-07 15:40:00,48.8,48.82,48.8,48.8,13400.0,41.3433,41.3602,41.3433,41.3433,13400.0
2010-09-07 15:45:00,48.81,48.82,48.78,48.78,27300.0,41.3518,41.3602,41.3264,41.3264,27300.0
2010-09-07 15:50:00,48.78,48.78,48.67,48.67,45300.0,41.3264,41.3264,41.2332,41.2332,45300.0
2010-09-07 15:55:00,48.67,48.73,48.66,48.73,157500.0,41.2332,41.284,41.2247,41.284,157500.0
2010-09-07 16:00:00,48.74,48.75,48.74,48.75,116900.0,41.2925,41.3009,41.2925,41.3009,116900.0
2010-09-07 16:05:00,48.75,48.75,48.75,48.75,0.0,41.3009,41.3009,41.3009,41.3009,0.0
2010-09-07 16:10:00,48.75,48.75,48.75,48.75,0.0,41.3009,41.3009,41.3009,41.3009,0.0
2010-09-08 09:30:00,48.74,48.88,48.74,48.87,37400.0,41.2925,41.4111,41.2925,41.4026,37400.0
2010-09-08 09:35:00,48.87,48.91,48.83,48.87,19200.0,41.4026,41.4365,41.3687,41.4026,19200.0
2010-09-08 09:40:00,48.88,48.97,48.88,48.97,52400.0,41.4111,41.4873,41.4111,41.4873,52400.0
2010-09-08 09:45:00,48.97,48.98,48.92,48.95,28300.0,41.4873,41.4958,41.445,41.4704,28300.0
2010-09-08 09:50:00,48.94,48.95,48.86,48.9,16900.0,41.4619,41.4704,41.3941,41.428,16900.0
2010-09-08 09:55:00,48.91,48.97,48.91,48.96,12700.0,41.4365,41.4873,41.4365,41.4789,12700.0
2010-09-08 10:00:00,48.99,49.01,48.97,49.01,42800.0,41.5043,41.5212,41.4873,41.5212,42800.0
2010-09-08 10:05:00,49.02,49.04,48.95,48.99,89000.0,41.5297,41.5466,41.4704,41.5043,89000.0
2010-09-08 10:10:00,48.99,49.07,48.98,49.06,61100.0,41.5043,41.572,41.4958,41.5636,61100.0
2010-09-08 10:15:00,49.04,49.05,49.0,49.0,11900.0,41.5466,41.5551,41.5127,41.5127,11900.0
2010-09-08 10:20:00,49.01,49.03,48.99,49.02,31600.0,41.5212,41.5382,41.5043,41.5297,31600.0
2010-09-08 10:25:00,49.01,49.06,49.01,49.02,9500.0,41.5212,41.5636,41.5212,41.5297,9500.0
2010-09-08 10:30:00,49.02,49.09,49.01,49.05,65400.0,41.5297,41.589,41.5212,41.5551,65400.0
2010-09-08 10:35:00,49.06,49.11,49.06,49.1,11300.0,41.5636,41.6059,41.5636,41.5975,11300.0
2010-09-08 10:40:00,49.1,49.11,49.09,49.09,7200.0,41.5975,41.6059,41.589,41.589,7200.0
2010-09-08 10:45:00,49.09,49.09,49.06,49.06,16300.0,41.589,41.589,41.5636,41.5636,16300.0
2010-09-08 10:50:00,49.06,49.08,49.06,49.08,8900.0,41.5636,41.5805,41.5636,41.5805,8900.0
2010-09-08 10:55:00,49.06,49.07,49.05,49.05,6700.0,41.5636,41.572,41.5551,41.5551,6700.0
2010-09-08 11:00:00,49.05,49.12,49.05,49.12,8500.0,41.5551,41.6144,41.5551,41.6144,8500.0
2010-09-08 11:05:00,49.12,49.14,49.11,49.11,7600.0,41.6144,41.6314,41.6059,41.6059,7600.0
2010-09-08 11:10:00,49.12,49.14,49.09,49.11,378700.0,41.6144,41.6314,41.589,41.6059,378700.0
2010-09-08 11:15:00,49.12,49.12,49.1,49.1,5900.0,41.6144,41.6144,41.5975,41.5975,5900.0
2010-09-08 11:20:00,49.09,49.1,49.07,49.08,9700.0,41.589,41.5975,41.572,41.5805,9700.0
2010-09-08 11:25:00,49.09,49.1,49.09,49.1,14100.0,41.589,41.5975,41.589,41.5975,14100.0
2010-09-08 11:30:00,49.11,49.11,49.09,49.11,7300.0,41.6059,41.6059,41.589,41.6059,7300.0
2010-09-08 11:35:00,49.1,49.1,49.05,49.05,4200.0,41.5975,41.5975,41.5551,41.5551,4200.0
2010-09-08 11:40:00,49.05,49.05,49.04,49.04,2300.0,41.5551,41.5551,41.5466,41.5466,2300.0
2010-09-08 11:45:00,49.05,49.07,49.04,49.07,120800.0,41.5551,41.572,41.5466,41.572,120800.0
2010-09-08 11:50:00,49.06,49.06,49.03,49.03,18800.0,41.5636,41.5636,41.5382,41.5382,18800.0
2010-09-08 11:55:00,49.02,49.05,49.02,49.05,19900.0,41.5297,41.5551,41.5297,41.5551,19900.0
2010-09-08 12:00:00,49.06,49.08,49.06,49.06,71700.0,41.5636,41.5805,41.5636,41.5636,71700.0
2010-09-08 12:05:00,49.06,49.07,49.05,49.07,11600.0,41.5636,41.572,41.5551,41.572,11600.0
2010-09-08 12:10:00,49.08,49.08,49.04,49.04,17300.0,41.5805,41.5805,41.5466,41.5466,17300.0
2010-09-08 12:15:00,49.05,49.07,49.05,49.05,27500.0,41.5551,41.572,41.5551,41.5551,27500.0
2010-09-08 12:20:00,49.06,49.1,49.06,49.1,2800.0,41.5636,41.5975,41.5636,41.5975,2800.0
2010-09-08 12:25:00,49.11,49.12,49.1,49.12,32600.0,41.6059,41.6144,41.5975,41.6144,32600.0
2010-09-08 12:30:00,49.12,49.13,49.09,49.11,83300.0,41.6144,41.6229,41.589,41.6059,83300.0
2010-09-08 12:35:00,49.11,49.13,49.11,49.13,14200.0,41.6059,41.6229,41.6059,41.6229,14200.0
2010-09-08 12:40:00,49.12,49.18,49.11,49.15,42900.0,41.6144,41.6652,41.6059,41.6398,42900.0
2010-09-08 12:45:00,49.14,49.18,49.14,49.14,9300.0,41.6314,41.6652,41.6314,41.6314,9300.0
2010-09-08 12:50:00,49.15,49.15,49.13,49.13,8500.0,41.6398,41.6398,41.6229,41.6229,8500.0
2010-09-08 12:55:00,49.13,49.14,49.13,49.14,9700.0,41.6229,41.6314,41.6229,41.6314,9700.0
2010-09-08 13:00:00,49.14,49.14,49.11,49.11,25900.0,41.6314,41.6314,41.6059,41.6059,25900.0
2010-09-08 13:05:00,49.11,49.11,49.08,49.09,11200.0,41.6059,41.6059,41.5805,41.589,11200.0
2010-09-08 13:10:00,49.09,49.09,49.07,49.08,41900.0,41.589,41.589,41.572,41.5805,41900.0
2010-09-08 13:15:00,49.08,49.1,49.06,49.06,13100.0,41.5805,41.5975,41.5636,41.5636,13100.0
2010-09-08 13:20:00,49.08,49.1,49.06,49.1,22000.0,41.5805,41.5975,41.5636,41.5975,22000.0
2010-09-08 13:25:00,49.1,49.11,49.08,49.1,8000.0,41.5975,41.6059,41.5805,41.5975,8000.0
2010-09-08 13:30:00,49.11,49.11,49.09,49.1,7400.0,41.6059,41.6059,41.589,41.5975,7400.0
2010-09-08 13:35:00,49.1,49.1,49.05,49.05,28000.0,41.5975,41.5975,41.5551,41.5551,28000.0
2010-09-08 13:40:00,49.04,49.04,48.94,48.94,39600.0,41.5466,41.5466,41.4619,41.4619,39600.0
2010-09-08 13:45:00,48.94,48.96,48.92,48.95,16800.0,41.4619,41.4789,41.445,41.4704,16800.0
2010-09-08 13:50:00,48.95,48.97,48.93,48.95,14200.0,41.4704,41.4873,41.4534,41.4704,14200.0
2010-09-08 13:55:00,48.96,48.98,48.93,48.97,6300.0,41.4789,41.4958,41.4534,41.4873,6300.0
2010-09-08 14:00:00,48.95,48.95,48.87,48.87,50800.0,41.4704,41.4704,41.4026,41.4026,50800.0
2010-09-08 14:05:00,48.87,48.94,48.86,48.91,18400.0,41.4026,41.4619,41.3941,41.4365,18400.0
2010-09-08 14:10:00,48.9,48.93,48.86,48.93,15500.0,41.428,41.4534,41.3941,41.4534,15500.0
2010-09-08 14:15:00,48.93,48.97,48.92,48.96,13700.0,41.4534,41.4873,41.445,41.4789,13700.0
2010-09-08 14:20:00,48.95,49.01,48.95,48.99,30000.0,41.4704,41.5212,41.4704,41.5043,30000.0
2010-09-08 14:25:00,49.0,49.0,48.99,48.99,11700.0,41.5127,41.5127,41.5043,41.5043,11700.0
2010-09-08 14:30:00,48.98,49.02,48.98,49.0,5600.0,41.4958,41.5297,41.4958,41.5127,5600.0
2010-09-08 14:35:00,49.0,49.0,48.99,48.99,11400.0,41.5127,41.5127,41.5043,41.5043,11400.0
2010-09-08 14:40:00,49.0,49.05,48.99,49.05,24500.0,41.5127,41.5551,41.5043,41.5551,24500.0
2010-09-08 14:45:00,49.05,49.08,49.04,49.06,20200.0,41.5551,41.5805,41.5466,41.5636,20200.0
2010-09-08 14:50:00,49.06,49.06,49.04,49.04,13500.0,41.5636,41.5636,41.5466,41.5466,13500.0
2010-09-08 14:55:00,49.04,49.04,49.02,49.02,19000.0,41.5466,41.5466,41.5297,41.5297,19000.0
2010-09-08 15:00:00,49.03,49.1,49.03,49.1,31800.0,41.5382,41.5975,41.5382,41.5975,31800.0
2010-09-08 15:05:00,49.09,49.12,49.09,49.09,25800.0,41.589,41.6144,41.589,41.589,25800.0
2010-09-08 15:10:00,49.09,49.09,49.04,49.04,40900.0,41.589,41.589,41.5466,41.5466,40900.0
2010-09-08 15:15:00,49.06,49.08,49.04,49.04,10400.0,41.5636,41.5805,41.5466,41.5466,10400.0
2010-09-08 15:20:00,49.03,49.07,48.99,48.99,16500.0,41.5382,41.572,41.5043,41.5043,16500.0
2010-09-08 15:25:00,48.98,49.03,48.97,48.97,18600.0,41.4958,41.5382,41.4873,41.4873,18600.0
2010-09-08 15:30:00,48.97,49.02,48.96,49.0,17200.0,41.4873,41.5297,41.4789,41.5127,17200.0
2010-09-08 15:35:00,49.0,49.08,49.0,49.05,16700.0,41.5127,41.5805,41.5127,41.5551,16700.0
2010-09-08 15:40:00,49.04,49.05,48.94,48.96,19900.0,41.5466,41.5551,41.4619,41.4789,19900.0
2010-09-08 15:45:00,48.94,48.98,48.92,48.94,18900.0,41.4619,41.4958,41.445,41.4619,18900.0
2010-09-08 15:50:00,48.93,48.97,48.92,48.95,54800.0,41.4534,41.4873,41.445,41.4704,54800.0
2010-09-08 15:55:00,48.95,48.98,48.91,48.98,48900.0,41.4704,41.4958,41.4365,41.4958,48900.0
2010-09-09 09:30:00,49.49,49.59,49.4,49.41,208500.0,41.9279,42.0126,41.8516,41.8601,208500.0
2010-09-09 09:35:00,49.42,49.44,49.38,49.44,30200.0,41.8686,41.8855,41.8347,41.8855,30200.0
2010-09-09 09:40:00,49.43,49.43,49.36,49.38,39000.0,41.877,41.877,41.8177,41.8347,39000.0
2010-09-09 09:45:00,49.38,49.4,49.3,49.3,35400.0,41.8347,41.8516,41.7669,41.7669,35400.0
2010-09-09 09:50:00,49.3,49.37,49.29,49.36,29900.0,41.7669,41.8262,41.7584,41.8177,29900.0
2010-09-09 09:55:00,49.36,49.38,49.35,49.37,16100.0,41.8177,41.8347,41.8093,41.8262,16100.0
2010-09-09 10:00:00,49.37,49.38,49.33,49.36,24800.0,41.8262,41.8347,41.7923,41.8177,24800.0
2010-09-09 10:05:00,49.35,49.37,49.3,49.31,10500.0,41.8093,41.8262,41.7669,41.7754,10500.0
2010-09-09 10:10:00,49.3,49.32,49.23,49.25,20100.0,41.7669,41.7838,41.7076,41.7245,20100.0
2010-09-09 10:15:00,49.25,49.28,49.2,49.23,19200.0,41.7245,41.75,41.6822,41.7076,19200.0
2010-09-09 10:20:00,49.23,49.27,49.22,49.25,8200.0,41.7076,41.7415,41.6991,41.7245,8200.0
2010-09-09 10:25:00,49.26,49.27,49.23,49.27,7500.0,41.733,41.7415,41.7076,41.7415,7500.0
2010-09-09 10:30:00,49.26,49.27,49.21,49.21,16700.0,41.733,41.7415,41.6907,41.6907,16700.0
2010-09-09 10:35:00,49.2,49.23,49.17,49.23,14000.0,41.6822,41.7076,41.6568,41.7076,14000.0
2010-09-09 10:40:00,49.23,49.23,49.2,49.2,4700.0,41.7076,41.7076,41.6822,41.6822,4700.0
2010-09-09 10:45:00,49.21,49.25,49.21,49.23,12600.0,41.6907,41.7245,41.6907,41.7076,12600.0
2010-09-09 10:50:00,49.24,49.25,49.2,49.2,15900.0,41.7161,41.7245,41.6822,41.6822,15900.0
2010-09-09 10:55:00,49.2,49.23,49.15,49.15,20200.0,41.6822,41.7076,41.6398,41.6398,20200.0
2010-09-09 11:00:00,49.15,49.22,49.14,49.21,13900.0,41.6398,41.6991,41.6314,41.6907,13900.0
2010-09-09 11:05:00,49.21,49.23,49.21,49.22,10100.0,41.6907,41.7076,41.6907,41.6991,10100.0
2010-09-09 11:10:00,49.23,49.29,49.22,49.27,32800.0,41.7076,41.7584,41.6991,41.7415,32800.0
2010-09-09 11:15:00,49.28,49.29,49.27,49.27,5300.0,41.75,41.7584,41.7415,41.7415,5300.0
2010-09-09 11:20:00,49.27,49.27,49.25,49.27,13800.0,41.7415,41.7415,41.7245,41.7415,13800.0
2010-09-09 11:25:00,49.27,49.31,49.27,49.3,8200.0,41.7415,41.7754,41.7415,41.7669,8200.0
2010-09-09 11:30:00,49.3,49.33,49.28,49.33,13100.0,41.7669,41.7923,41.75,41.7923,13100.0
2010-09-09 11:35:00,49.32,49.33,49.3,49.3,9300.0,41.7838,41.7923,41.7669,41.7669,9300.0
2010-09-09 11:40:00,49.3,49.32,49.3,49.32,2300.0,41.7669,41.7838,41.7669,41.7838,2300.0
2010-09-09 11:45:00,49.31,49.32,49.28,49.29,3900.0,41.7754,41.7838,41.75,41.7584,3900.0
2010-09-09 11:50:00,49.29,49.3,49.26,49.26,5000.0,41.7584,41.7669,41.733,41.733,5000.0
2010-09-09 11:55:00,49.27,49.28,49.25,49.26,6400.0,41.7415,41.75,41.7245,41.733,6400.0
2010-09-09 12:00:00,49.26,49.31,49.25,49.28,14800.0,41.733,41.7754,41.7245,41.75,14800.0
2010-09-09 12:05:00,49.28,49.29,49.26,49.28,4700.0,41.75,41.7584,41.733,41.75,4700.0
2010-09-09 12:10:00,49.29,49.3,49.27,49.28,36300.0,41.7584,41.7669,41.7415,41.75,36300.0
2010-09-09 12:15:00,49.28,49.28,49.27,49.28,8900.0,41.75,41.75,41.7415,41.75,8900.0
2010-09-09 12:20:00,49.28,49.29,49.27,49.28,10900.0,41.75,41.7584,41.7415,41.75,10900.0
2010-09-09 12:25:00,49.29,49.3,49.27,49.29,17000.0,41.7584,41.7669,41.7415,41.7584,17000.0
2010-09-09 12:30:00,49.28,49.3,49.28,49.3,2200.0,41.75,41.7669,41.75,41.7669,2200.0
2010-09-09 12:35:00,49.29,49.29,49.27,49.28,10500.0,41.7584,41.7584,41.7415,41.75,10500.0
2010-09-09 12:40:00,49.31,49.31,49.3,49.31,2600.0,41.7754,41.7754,41.7669,41.7754,2600.0
2010-09-09 12:45:00,49.29,49.29,49.22,49.25,11700.0,41.7584,41.7584,41.6991,41.7245,11700.0
2010-09-09 12:50:00,49.23,49.25,49.21,49.23,18600.0,41.7076,41.7245,41.6907,41.7076,18600.0
2010-09-09 12:55:00,49.22,49.22,49.14,49.14,13200.0,41.6991,41.6991,41.6314,41.6314,13200.0
2010-09-09 13:00:00,49.12,49.18,49.11,49.16,18800.0,41.6144,41.6652,41.6059,41.6483,18800.0
2010-09-09 13:05:00,49.16,49.16,49.11,49.11,9700.0,41.6483,41.6483,41.6059,41.6059,9700.0
2010-09-09 13:10:00,49.1,49.1,49.03,49.03,21000.0,41.5975,41.5975,41.5382,41.5382,21000.0
2010-09-09 13:15:00,49.02,49.1,49.02,49.1,15100.0,41.5297,41.5975,41.5297,41.5975,15100.0
2010-09-09 13:20:00,49.1,49.11,49.09,49.11,3300.0,41.5975,41.6059,41.589,41.6059,3300.0
2010-09-09 13:25:00,49.1,49.1,49.03,49.03,4300.0,41.5975,41.5975,41.5382,41.5382,4300.0
2010-09-09 13:30:00,49.02,49.04,48.99,49.04,16100.0,41.5297,41.5466,41.5043,41.5466,16100.0
2010-09-09 13:35:00,49.04,49.08,49.04,49.07,14400.0,41.5466,41.5805,41.5466,41.572,14400.0
2010-09-09 13:40:00,49.06,49.06,49.05,49.05,7300.0,41.5636,41.5636,41.5551,41.5551,7300.0
2010-09-09 13:45:00,49.05,49.09,49.02,49.09,8400.0,41.5551,41.589,41.5297,41.589,8400.0
2010-09-09 13:50:00,49.1,49.1,49.07,49.07,8100.0,41.5975,41.5975,41.572,41.572,8100.0
2010-09-09 13:55:00,49.07,49.07,48.96,48.99,17100.0,41.572,41.572,41.4789,41.5043,17100.0
2010-09-09 14:00:00,49.0,49.06,49.0,49.05,11500.0,41.5127,41.5636,41.5127,41.5551,11500.0
2010-09-09 14:05:00,49.06,49.06,49.01,49.03,28700.0,41.5636,41.5636,41.5212,41.5382,28700.0
2010-09-09 14:10:00,49.02,49.02,48.97,49.0,34100.0,41.5297,41.5297,41.4873,41.5127,34100.0
2010-09-09 14:15:00,49.0,49.01,48.95,49.0,33900.0,41.5127,41.5212,41.4704,41.5127,33900.0
2010-09-09 14:20:00,49.0,49.0,48.98,49.0,59500.0,41.5127,41.5127,41.4958,41.5127,59500.0
2010-09-09 14:25:00,48.99,49.03,48.96,48.99,35800.0,41.5043,41.5382,41.4789,41.5043,35800.0
2010-09-09 14:30:00,48.99,49.05,48.99,49.05,12000.0,41.5043,41.5551,41.5043,41.5551,12000.0
2010-09-09 14:35:00,49.06,49.08,49.04,49.05,22500.0,41.5636,41.5805,41.5466,41.5551,22500.0
2010-09-09 14:40:00,49.05,49.06,49.03,49.04,18700.0,41.5551,41.5636,41.5382,41.5466,18700.0
2010-09-09 14:45:00,49.04,49.09,49.04,49.08,8800.0,41.5466,41.589,41.5466,41.5805,8800.0
2010-09-09 14:50:00,49.08,49.09,49.05,49.05,21100.0,41.5805,41.589,41.5551,41.5551,21100.0
2010-09-09 14:55:00,49.05,49.11,49.04,49.11,14700.0,41.5551,41.6059,41.5466,41.6059,14700.0
2010-09-09 15:00:00,49.11,49.13,49.1,49.13,2300.0,41.6059,41.6229,41.5975,41.6229,2300.0
2010-09-09 15:05:00,49.13,49.14,49.12,49.12,4300.0,41.6229,41.6314,41.6144,41.6144,4300.0
2010-09-09 15:10:00,49.12,49.12,49.1,49.1,8100.0,41.6144,41.6144,41.5975,41.5975,8100.0
2010-09-09 15:15:00,49.1,49.15,49.1,49.13,21900.0,41.5975,41.6398,41.5975,41.6229,21900.0
2010-09-09 15:20:00,49.13,49.16,49.12,49.16,32200.0,41.6229,41.6483,41.6144,41.6483,32200.0
2010-09-09 15:25:00,49.16,49.17,49.13,49.15,21500.0,41.6483,41.6568,41.6229,41.6398,21500.0
2010-09-09 15:30:00,49.17,49.17,49.15,49.15,28500.0,41.6568,41.6568,41.6398,41.6398,28500.0
2010-09-09 15:35:00,49.17,49.21,49.15,49.2,30500.0,41.6568,41.6907,41.6398,41.6822,30500.0
2010-09-09 15:40:00,49.21,49.21,49.15,49.16,13100.0,41.6907,41.6907,41.6398,41.6483,13100.0
2010-09-09 15:45:00,49.15,49.16,49.12,49.15,66800.0,41.6398,41.6483,41.6144,41.6398,66800.0
2010-09-09 15:50:00,49.14,49.14,49.08,49.08,18300.0,41.6314,41.6314,41.5805,41.5805,18300.0
2010-09-09 15:55:00,49.07,49.1,49.06,49.09,127800.0,41.572,41.5975,41.5636,41.589,127800.0
2010-09-10 09:30:00,49.17,49.19,49.08,49.08,40300.0,41.6568,41.6737,41.5805,41.5805,40300.0
2010-09-10 09:35:00,49.08,49.11,49.04,49.06,38000.0,41.5805,41.6059,41.5466,41.5636,38000.0
2010-09-10 09:40:00,49.05,49.12,49.04,49.09,28200.0,41.5551,41.6144,41.5466,41.589,28200.0
2010-09-10 09:45:00,49.09,49.16,49.07,49.16,12100.0,41.589,41.6483,41.572,41.6483,12100.0
2010-09-10 09:50:00,49.17,49.27,49.17,49.24,22100.0,41.6568,41.7415,41.6568,41.7161,22100.0
2010-09-10 09:55:00,49.23,49.3,49.22,49.22,48200.0,41.7076,41.7669,41.6991,41.6991,48200.0
2010-09-10 10:00:00,49.22,49.24,49.18,49.24,12400.0,41.6991,41.7161,41.6652,41.7161,12400.0
2010-09-10 10:05:00,49.23,49.23,49.17,49.22,17000.0,41.7076,41.7076,41.6568,41.6991,17000.0
2010-09-10 10:10:00,49.21,49.26,49.19,49.25,14200.0,41.6907,41.733,41.6737,41.7245,14200.0
2010-09-10 10:15:00,49.24,49.25,49.2,49.25,10000.0,41.7161,41.7245,41.6822,41.7245,10000.0
2010-09-10 10:20:00,49.27,49.31,49.26,49.29,9800.0,41.7415,41.7754,41.733,41.7584,9800.0
2010-09-10 10:25:00,49.28,49.29,49.26,49.29,19600.0,41.75,41.7584,41.733,41.7584,19600.0
2010-09-10 10:30:00,49.29,49.36,49.29,49.33,19400.0,41.7584,41.8177,41.7584,41.7923,19400.0
2010-09-10 10:35:00,49.32,49.33,49.3,49.32,5800.0,41.7838,41.7923,41.7669,41.7838,5800.0
2010-09-10 10:40:00,49.3,49.3,49.28,49.3,9800.0,41.7669,41.7669,41.75,41.7669,9800.0
2010-09-10 10:45:00,49.29,49.29,49.27,49.27,5400.0,41.7584,41.7584,41.7415,41.7415,5400.0
2010-09-10 10:50:00,49.27,49.3,49.27,49.29,8000.0,41.7415,41.7669,41.7415,41.7584,8000.0
2010-09-10 10:55:00,49.28,49.32,49.28,49.32,12000.0,41.75,41.7838,41.75,41.7838,12000.0
2010-09-10 11:00:00,49.32,49.33,49.3,49.31,7800.0,41.7838,41.7923,41.7669,41.7754,7800.0
2010-09-10 11:05:00,49.32,49.32,49.26,49.26,6600.0,41.7838,41.7838,41.733,41.733,6600.0
2010-09-10 11:10:00,49.27,49.28,49.26,49.26,8300.0,41.7415,41.75,41.733,41.733,8300.0
2010-09-10 11:15:00,49.27,49.27,49.22,49.25,7200.0,41.7415,41.7415,41.6991,41.7245,7200.0
2010-09-10 11:20:00,49.26,49.26,49.25,49.25,14900.0,41.733,41.733,41.7245,41.7245,14900.0
2010-09-10 11:25:00,49.25,49.3,49.25,49.3,12300.0,41.7245,41.7669,41.7245,41.7669,12300.0
2010-09-10 11:30:00,49.29,49.3,49.27,49.27,8100.0,41.7584,41.7669,41.7415,41.7415,8100.0
2010-09-10 11:35:00,49.26,49.27,49.24,49.24,4400.0,41.733,41.7415,41.7161,41.7161,4400.0
2010-09-10 11:40:00,49.23,49.24,49.22,49.22,2500.0,41.7076,41.7161,41.6991,41.6991,2500.0
2010-09-10 11:45:00,49.22,49.24,49.19,49.19,9300.0,41.6991,41.7161,41.6737,41.6737,9300.0
2010-09-10 11:50:00,49.19,49.21,49.16,49.19,8900.0,41.6737,41.6907,41.6483,41.6737,8900.0
2010-09-10 11:55:00,49.17,49.18,49.12,49.15,10400.0,41.6568,41.6652,41.6144,41.6398,10400.0
2010-09-10 12:00:00,49.13,49.15,49.11,49.12,7000.0,41.6229,41.6398,41.6059,41.6144,7000.0
2010-09-10 12:05:00,49.12,49.13,49.08,49.09,16900.0,41.6144,41.6229,41.5805,41.589,16900.0
2010-09-10 12:10:00,49.09,49.13,49.08,49.12,2500.0,41.589,41.6229,41.5805,41.6144,2500.0
2010-09-10 12:15:00,49.12,49.15,49.11,49.14,4300.0,41.6144,41.6398,41.6059,41.6314,4300.0
2010-09-10 12:20:00,49.15,49.19,49.14,49.17,5000.0,41.6398,41.6737,41.6314,41.6568,5000.0
2010-09-10 12:25:00,49.18,49.19,49.16,49.16,16800.0,41.6652,41.6737,41.6483,41.6483,16800.0
2010-09-10 12:30:00,49.16,49.16,49.11,49.13,9200.0,41.6483,41.6483,41.6059,41.6229,9200.0
2010-09-10 12:35:00,49.13,49.15,49.11,49.15,27500.0,41.6229,41.6398,41.6059,41.6398,27500.0
2010-09-10 12:40:00,49.15,49.19,49.15,49.18,6100.0,41.6398,41.6737,41.6398,41.6652,6100.0
2010-09-10 12:45:00,49.19,49.22,49.18,49.2,17900.0,41.6737,41.6991,41.6652,41.6822,17900.0
2010-09-10 12:50:00,49.21,49.23,49.2,49.22,9700.0,41.6907,41.7076,41.6822,41.6991,9700.0
2010-09-10 12:55:00,49.22,49.22,49.17,49.19,4100.0,41.6991,41.6991,41.6568,41.6737,4100.0
2010-09-10 13:00:00,49.19,49.2,49.18,49.18,7400.0,41.6737,41.6822,41.6652,41.6652,7400.0
2010-09-10 13:05:00,49.19,49.22,49.18,49.22,5000.0,41.6737,41.6991,41.6652,41.6991,5000.0
2010-09-10 13:10:00,49.22,49.23,49.21,49.21,5700.0,41.6991,41.7076,41.6907,41.6907,5700.0
2010-09-10 13:15:00,49.21,49.23,49.2,49.22,12600.0,41.6907,41.7076,41.6822,41.6991,12600.0
2010-09-10 13:20:00,49.22,49.23,49.2,49.2,7300.0,41.6991,41.7076,41.6822,41.6822,7300.0
2010-09-10 13:25:00,49.21,49.23,49.21,49.22,2800.0,41.6907,41.7076,41.6907,41.6991,2800.0
2010-09-10 13:30:00,49.24,49.28,49.22,49.28,14800.0,41.7161,41.75,41.6991,41.75,14800.0
2010-09-10 13:35:00,49.28,49.28,49.25,49.26,2600.0,41.75,41.75,41.7245,41.733,2600.0
2010-09-10 13:40:00,49.26,49.26,49.21,49.23,4200.0,41.733,41.733,41.6907,41.7076,4200.0
2010-09-10 13:45:00,49.21,49.24,49.21,49.23,4500.0,41.6907,41.7161,41.6907,41.7076,4500.0
2010-09-10 13:50:00,49.23,49.25,49.22,49.22,8800.0,41.7076,41.7245,41.6991,41.6991,8800.0
2010-09-10 13:55:00,49.23,49.23,49.21,49.23,21800.0,41.7076,41.7076,41.6907,41.7076,21800.0
2010-09-10 14:00:00,49.23,49.26,49.21,49.25,8100.0,41.7076,41.733,41.6907,41.7245,8100.0
2010-09-10 14:05:00,49.25,49.29,49.25,49.26,7800.0,41.7245,41.7584,41.7245,41.733,7800.0
2010-09-10 14:10:00,49.28,49.29,49.27,49.28,7100.0,41.75,41.7584,41.7415,41.75,7100.0
2010-09-10 14:15:00,49.26,49.27,49.25,49.25,2900.0,41.733,41.7415,41.7245,41.7245,2900.0
2010-09-10 14:20:00,49.25,49.26,49.24,49.26,2300.0,41.7245,41.733,41.7161,41.733,2300.0
2010-09-10 14:25:00,49.26,49.33,49.26,49.31,44900.0,41.733,41.7923,41.733,41.7754,44900.0
2010-09-10 14:30:00,49.31,49.32,49.3,49.31,12200.0,41.7754,41.7838,41.7669,41.7754,12200.0
2010-09-10 14:35:00,49.31,49.34,49.31,49.33,21500.0,41.7754,41.8008,41.7754,41.7923,21500.0
2010-09-10 14:40:00,49.33,49.36,49.29,49.36,4900.0,41.7923,41.8177,41.7584,41.8177,4900.0
2010-09-10 14:45:00,49.35,49.35,49.28,49.28,27900.0,41.8093,41.8093,41.75,41.75,27900.0
2010-09-10 14:50:00,49.29,49.31,49.28,49.3,26600.0,41.7584,41.7754,41.75,41.7669,26600.0
2010-09-10 14:55:00,49.31,49.31,49.3,49.31,2600.0,41.7754,41.7754,41.7669,41.7754,2600.0
2010-09-10 15:00:00,49.31,49.33,49.29,49.29,4300.0,41.7754,41.7923,41.7584,41.7584,4300.0
2010-09-10 15:05:00,49.28,49.31,49.28,49.28,22300.0,41.75,41.7754,41.75,41.75,22300.0
2010-09-10 15:10:00,49.29,49.31,49.28,49.3,20900.0,41.7584,41.7754,41.75,41.7669,20900.0
2010-09-10 15:15:00,49.31,49.35,49.31,49.33,28200.0,41.7754,41.8093,41.7754,41.7923,28200.0
2010-09-10 15:20:00,49.33,49.33,49.31,49.32,9000.0,41.7923,41.7923,41.7754,41.7838,9000.0
2010-09-10 15:25:00,49.33,49.38,49.33,49.37,26900.0,41.7923,41.8347,41.7923,41.8262,26900.0
2010-09-10 15:30:00,49.37,49.38,49.37,49.37,5800.0,41.8262,41.8347,41.8262,41.8262,5800.0
2010-09-10 15:35:00,49.36,49.36,49.32,49.32,32200.0,41.8177,41.8177,41.7838,41.7838,32200.0
2010-09-10 15:40:00,49.31,49.33,49.3,49.32,11400.0,41.7754,41.7923,41.7669,41.7838,11400.0
2010-09-10 15:45:00,49.31,49.33,49.29,49.32,34300.0,41.7754,41.7923,41.7584,41.7838,34300.0
2010-09-10 15:50:00,49.32,49.32,49.3,49.31,9300.0,41.7838,41.7838,41.7669,41.7754,9300.0
2010-09-10 15:55:00,49.31,49.32,49.26,49.31,186800.0,41.7754,41.7838,41.733,41.7754,186800.0
2010-09-13 09:30:00,49.8,49.8,49.72,49.73,74600.0,42.1905,42.1905,42.1227,42.1312,74600.0
2010-09-13 09:35:00,49.74,49.84,49.73,49.83,53900.0,42.1397,42.2244,42.1312,42.2159,53900.0
2010-09-13 09:40:00,49.83,49.86,49.79,49.79,39500.0,42.2159,42.2413,42.182,42.182,39500.0
2010-09-13 09:45:00,49.8,49.83,49.74,49.75,47300.0,42.1905,42.2159,42.1397,42.1481,47300.0
2010-09-13 09:50:00,49.75,49.78,49.75,49.78,20000.0,42.1481,42.1736,42.1481,42.1736,20000.0
2010-09-13 09:55:00,49.77,49.77,49.71,49.74,14200.0,42.1651,42.1651,42.1143,42.1397,14200.0
2010-09-13 10:00:00,49.73,49.79,49.73,49.78,8800.0,42.1312,42.182,42.1312,42.1736,8800.0
2010-09-13 10:05:00,49.79,49.88,49.79,49.87,19600.0,42.182,42.2583,42.182,42.2498,19600.0
2010-09-13 10:10:00,49.87,49.89,49.86,49.87,10900.0,42.2498,42.2668,42.2413,42.2498,10900.0
2010-09-13 10:15:00,49.87,49.88,49.85,49.85,5000.0,42.2498,42.2583,42.2329,42.2329,5000.0
2010-09-13 10:20:00,49.84,49.87,49.83,49.86,17200.0,42.2244,42.2498,42.2159,42.2413,17200.0
2010-09-13 10:25:00,49.87,49.87,49.86,49.86,9700.0,42.2498,42.2498,42.2413,42.2413,9700.0
2010-09-13 10:30:00,49.87,49.92,49.87,49.89,15200.0,42.2498,42.2922,42.2498,42.2668,15200.0
2010-09-13 10:35:00,49.89,49.93,49.89,49.91,9200.0,42.2668,42.3006,42.2668,42.2837,9200.0
2010-09-13 10:40:00,49.91,49.93,49.91,49.93,7600.0,42.2837,42.3006,42.2837,42.3006,7600.0
2010-09-13 10:45:00,49.93,49.97,49.92,49.95,48900.0,42.3006,42.3345,42.2922,42.3176,48900.0
2010-09-13 10:50:00,49.95,49.95,49.91,49.91,4200.0,42.3176,42.3176,42.2837,42.2837,4200.0
2010-09-13 10:55:00,49.91,49.93,49.9,49.9,8900.0,42.2837,42.3006,42.2752,42.2752,8900.0
2010-09-13 11:00:00,49.89,49.92,49.89,49.9,23600.0,42.2668,42.2922,42.2668,42.2752,23600.0
2010-09-13 11:05:00,49.9,49.9,49.88,49.89,19800.0,42.2752,42.2752,42.2583,42.2668,19800.0
2010-09-13 11:10:00,49.88,49.89,49.85,49.88,353800.0,42.2583,42.2668,42.2329,42.2583,353800.0
2010-09-13 11:15:00,49.88,49.91,49.85,49.91,144400.0,42.2583,42.2837,42.2329,42.2837,144400.0
2010-09-13 11:20:00,49.91,49.92,49.9,49.9,32300.0,42.2837,42.2922,42.2752,42.2752,32300.0
2010-09-13 11:25:00,49.9,49.92,49.88,49.91,17500.0,42.2752,42.2922,42.2583,42.2837,17500.0
2010-09-13 11:30:00,49.91,49.91,49.86,49.88,53700.0,42.2837,42.2837,42.2413,42.2583,53700.0
2010-09-13 11:35:00,49.88,49.88,49.84,49.87,22600.0,42.2583,42.2583,42.2244,42.2498,22600.0
2010-09-13 11:40:00,49.88,49.88,49.82,49.82,33900.0,42.2583,42.2583,42.2074,42.2074,33900.0
2010-09-13 11:45:00,49.82,49.87,49.82,49.82,25600.0,42.2074,42.2498,42.2074,42.2074,25600.0
2010-09-13 11:50:00,49.83,49.85,49.81,49.81,16500.0,42.2159,42.2329,42.199,42.199,16500.0
2010-09-13 11:55:00,49.83,49.87,49.83,49.86,15300.0,42.2159,42.2498,42.2159,42.2413,15300.0
2010-09-13 12:00:00,49.86,49.86,49.81,49.83,16700.0,42.2413,42.2413,42.199,42.2159,16700.0
2010-09-13 12:05:00,49.82,49.82,49.79,49.79,4000.0,42.2074,42.2074,42.182,42.182,4000.0
2010-09-13 12:10:00,49.8,49.81,49.78,49.78,4400.0,42.1905,42.199,42.1736,42.1736,4400.0
2010-09-13 12:15:00,49.77,49.77,49.73,49.75,13400.0,42.1651,42.1651,42.1312,42.1481,13400.0
2010-09-13 12:20:00,49.75,49.75,49.63,49.66,53800.0,42.1481,42.1481,42.0465,42.0719,53800.0
2010-09-13 12:25:00,49.66,49.69,49.66,49.69,20000.0,42.0719,42.0973,42.0719,42.0973,20000.0
2010-09-13 12:30:00,49.69,49.69,49.66,49.68,12600.0,42.0973,42.0973,42.0719,42.0888,12600.0
2010-09-13 12:35:00,49.68,49.73,49.68,49.7,12500.0,42.0888,42.1312,42.0888,42.1058,12500.0
2010-09-13 12:40:00,49.7,49.75,49.69,49.74,11100.0,42.1058,42.1481,42.0973,42.1397,11100.0
2010-09-13 12:45:00,49.74,49.74,49.7,49.71,32800.0,42.1397,42.1397,42.1058,42.1143,32800.0
2010-09-13 12:50:00,49.71,49.72,49.68,49.68,12000.0,42.1143,42.1227,42.0888,42.0888,12000.0
2010-09-13 12:55:00,49.69,49.72,49.68,49.71,6700.0,42.0973,42.1227,42.0888,42.1143,6700.0
2010-09-13 13:00:00,49.71,49.74,49.7,49.71,10300.0,42.1143,42.1397,42.1058,42.1143,10300.0
2010-09-13 13:05:00,49.71,49.71,49.7,49.7,29000.0,42.1143,42.1143,42.1058,42.1058,29000.0
2010-09-13 13:10:00,49.7,49.72,49.7,49.7,12600.0,42.1058,42.1227,42.1058,42.1058,12600.0
2010-09-13 13:15:00,49.7,49.72,49.67,49.68,11600.0,42.1058,42.1227,42.0804,42.0888,11600.0
2010-09-13 13:20:00,49.69,49.76,49.69,49.76,44700.0,42.0973,42.1566,42.0973,42.1566,44700.0
2010-09-13 13:25:00,49.77,49.78,49.76,49.77,6600.0,42.1651,42.1736,42.1566,42.1651,6600.0
2010-09-13 13:30:00,49.76,49.78,49.75,49.77,10400.0,42.1566,42.1736,42.1481,42.1651,10400.0
2010-09-13 13:35:00,49.77,49.79,49.77,49.77,54600.0,42.1651,42.182,42.1651,42.1651,54600.0
2010-09-13 13:40:00,49.77,49.77,49.74,49.76,17000.0,42.1651,42.1651,42.1397,42.1566,17000.0
2010-09-13 13:45:00,49.75,49.78,49.74,49.77,14100.0,42.1481,42.1736,42.1397,42.1651,14100.0
2010-09-13 13:50:00,49.77,49.77,49.75,49.76,20500.0,42.1651,42.1651,42.1481,42.1566,20500.0
2010-09-13 13:55:00,49.76,49.77,49.73,49.73,9800.0,42.1566,42.1651,42.1312,42.1312,9800.0
2010-09-13 14:00:00,49.73,49.74,49.67,49.69,22400.0,42.1312,42.1397,42.0804,42.0973,22400.0
2010-09-13 14:05:00,49.69,49.7,49.67,49.69,14500.0,42.0973,42.1058,42.0804,42.0973,14500.0
2010-09-13 14:10:00,49.69,49.7,49.68,49.69,8500.0,42.0973,42.1058,42.0888,42.0973,8500.0
2010-09-13 14:15:00,49.7,49.73,49.69,49.73,8000.0,42.1058,42.1312,42.0973,42.1312,8000.0
2010-09-13 14:20:00,49.73,49.74,49.71,49.72,13900.0,42.1312,42.1397,42.1143,42.1227,13900.0
2010-09-13 14:25:00,49.73,49.8,49.73,49.79,37400.0,42.1312,42.1905,42.1312,42.182,37400.0
2010-09-13 14:30:00,49.78,49.8,49.77,49.78,17100.0,42.1736,42.1905,42.1651,42.1736,17100.0
2010-09-13 14:35:00,49.77,49.78,49.77,49.77,10700.0,42.1651,42.1736,42.1651,42.1651,10700.0
2010-09-13 14:40:00,49.76,49.79,49.76,49.78,6100.0,42.1566,42.182,42.1566,42.1736,6100.0
2010-09-13 14:45:00,49.79,49.82,49.78,49.78,30600.0,42.182,42.2074,42.1736,42.1736,30600.0
2010-09-13 14:50:00,49.78,49.79,49.77,49.78,16100.0,42.1736,42.182,42.1651,42.1736,16100.0
2010-09-13 14:55:00,49.79,49.81,49.78,49.8,13700.0,42.182,42.199,42.1736,42.1905,13700.0
2010-09-13 15:00:00,49.81,49.82,49.78,49.79,12200.0,42.199,42.2074,42.1736,42.182,12200.0
2010-09-13 15:05:00,49.79,49.79,49.75,49.77,11600.0,42.182,42.182,42.1481,42.1651,11600.0
2010-09-13 15:10:00,49.76,49.79,49.75,49.78,12000.0,42.1566,42.182,42.1481,42.1736,12000.0
2010-09-13 15:15:00,49.78,49.82,49.77,49.82,106400.0,42.1736,42.2074,42.1651,42.2074,106400.0
2010-09-13 15:20:00,49.82,49.83,49.81,49.82,28500.0,42.2074,42.2159,42.199,42.2074,28500.0
2010-09-13 15:25:00,49.83,49.84,49.8,49.83,34900.0,42.2159,42.2244,42.1905,42.2159,34900.0
2010-09-13 15:30:00,49.83,49.85,49.81,49.82,18500.0,42.2159,42.2329,42.199,42.2074,18500.0
2010-09-13 15:35:00,49.82,49.89,49.82,49.89,46600.0,42.2074,42.2668,42.2074,42.2668,46600.0
2010-09-13 15:40:00,49.9,49.93,49.89,49.92,22400.0,42.2752,42.3006,42.2668,42.2922,22400.0
2010-09-13 15:45:00,49.93,49.94,49.89,49.92,28400.0,42.3006,42.3091,42.2668,42.2922,28400.0
2010-09-13 15:50:00,49.92,49.94,49.91,49.94,15800.0,42.2922,42.3091,42.2837,42.3091,15800.0
2010-09-13 15:55:00,49.94,49.94,49.85,49.86,449700.0,42.3091,42.3091,42.2329,42.2413,449700.0
2010-09-14 09:30:00,49.74,49.86,49.74,49.8,102800.0,42.1397,42.2413,42.1397,42.1905,102800.0
2010-09-14 09:35:00,49.8,49.8,49.71,49.76,62000.0,42.1905,42.1905,42.1143,42.1566,62000.0
2010-09-14 09:40:00,49.75,49.77,49.68,49.68,78100.0,42.1481,42.1651,42.0888,42.0888,78100.0
2010-09-14 09:45:00,49.68,49.73,49.67,49.68,73200.0,42.0888,42.1312,42.0804,42.0888,73200.0
2010-09-14 09:50:00,49.69,49.78,49.69,49.76,47900.0,42.0973,42.1736,42.0973,42.1566,47900.0
2010-09-14 09:55:00,49.76,49.79,49.75,49.78,34100.0,42.1566,42.182,42.1481,42.1736,34100.0
2010-09-14 10:00:00,49.79,49.86,49.74,49.85,54500.0,42.182,42.2413,42.1397,42.2329,54500.0
2010-09-14 10:05:00,49.84,49.86,49.8,49.8,40200.0,42.2244,42.2413,42.1905,42.1905,40200.0
2010-09-14 10:10:00,49.81,49.83,49.78,49.78,45800.0,42.199,42.2159,42.1736,42.1736,45800.0
2010-09-14 10:15:00,49.77,49.86,49.77,49.86,66200.0,42.1651,42.2413,42.1651,42.2413,66200.0
2010-09-14 10:20:00,49.86,49.9,49.84,49.86,53800.0,42.2413,42.2752,42.2244,42.2413,53800.0
2010-09-14 10:25:00,49.85,49.92,49.85,49.91,45900.0,42.2329,42.2922,42.2329,42.2837,45900.0
2010-09-14 10:30:00,49.9,49.93,49.88,49.9,33500.0,42.2752,42.3006,42.2583,42.2752,33500.0
2010-09-14 10:35:00,49.9,49.95,49.89,49.89,35800.0,42.2752,42.3176,42.2668,42.2668,35800.0
2010-09-14 10:40:00,49.9,49.95,49.89,49.95,69300.0,42.2752,42.3176,42.2668,42.3176,69300.0
2010-09-14 10:45:00,49.95,50.06,49.95,50.05,77200.0,42.3176,42.4108,42.3176,42.4023,77200.0
2010-09-14 10:50:00,50.03,50.05,50.02,50.04,30300.0,42.3854,42.4023,42.3769,42.3938,30300.0
2010-09-14 10:55:00,50.04,50.04,50.01,50.02,38400.0,42.3938,42.3938,42.3684,42.3769,38400.0
2010-09-14 11:00:00,50.02,50.05,50.01,50.03,39800.0,42.3769,42.4023,42.3684,42.3854,39800.0
2010-09-14 11:05:00,50.03,50.1,50.02,50.1,73400.0,42.3854,42.4447,42.3769,42.4447,73400.0
2010-09-14 11:10:00,50.1,50.15,50.07,50.15,55400.0,42.4447,42.487,42.4192,42.487,55400.0
2010-09-14 11:15:00,50.15,50.15,50.12,50.12,39900.0,42.487,42.487,42.4616,42.4616,39900.0
2010-09-14 11:20:00,50.11,50.12,50.06,50.06,36700.0,42.4531,42.4616,42.4108,42.4108,36700.0
2010-09-14 11:25:00,50.06,50.09,50.06,50.09,34200.0,42.4108,42.4362,42.4108,42.4362,34200.0
2010-09-14 11:30:00,50.1,50.14,50.09,50.12,40200.0,42.4447,42.4786,42.4362,42.4616,40200.0
2010-09-14 11:35:00,50.12,50.12,50.09,50.11,20000.0,42.4616,42.4616,42.4362,42.4531,20000.0
2010-09-14 11:40:00,50.1,50.17,50.1,50.17,33600.0,42.4447,42.504,42.4447,42.504,33600.0
2010-09-14 11:45:00,50.17,50.2,50.15,50.18,151700.0,42.504,42.5294,42.487,42.5124,151700.0
2010-09-14 11:50:00,50.18,50.19,50.14,50.14,90200.0,42.5124,42.5209,42.4786,42.4786,90200.0
2010-09-14 11:55:00,50.15,50.23,50.12,50.22,153700.0,42.487,42.5548,42.4616,42.5463,153700.0
2010-09-14 12:00:00,50.22,50.22,50.17,50.18,76500.0,42.5463,42.5463,42.504,42.5124,76500.0
2010-09-14 12:05:00,50.19,50.25,50.18,50.21,156100.0,42.5209,42.5717,42.5124,42.5379,156100.0
2010-09-14 12:10:00,50.21,50.23,50.2,50.21,63400.0,42.5379,42.5548,42.5294,42.5379,63400.0
2010-09-14 12:15:00,50.21,50.23,50.19,50.22,55500.0,42.5379,42.5548,42.5209,42.5463,55500.0
2010-09-14 12:20:00,50.22,50.24,50.21,50.23,126100.0,42.5463,42.5633,42.5379,42.5548,126100.0
2010-09-14 12:25:00,50.24,50.26,50.22,50.22,43100.0,42.5633,42.5802,42.5463,42.5463,43100.0
2010-09-14 12:30:00,50.22,50.22,50.18,50.21,34000.0,42.5463,42.5463,42.5124,42.5379,34000.0
2010-09-14 12:35:00,50.21,50.21,50.18,50.2,53800.0,42.5379,42.5379,42.5124,42.5294,53800.0
2010-09-14 12:40:00,50.2,50.21,50.17,50.2,36300.0,42.5294,42.5379,42.504,42.5294,36300.0
2010-09-14 12:45:00,50.2,50.21,50.11,50.11,23900.0,42.5294,42.5379,42.4531,42.4531,23900.0
2010-09-14 12:50:00,50.11,50.15,50.09,50.13,37500.0,42.4531,42.487,42.4362,42.4701,37500.0
2010-09-14 12:55:00,50.13,50.14,50.09,50.11,59800.0,42.4701,42.4786,42.4362,42.4531,59800.0
2010-09-14 13:00:00,50.12,50.14,50.11,50.14,63600.0,42.4616,42.4786,42.4531,42.4786,63600.0
2010-09-14 13:05:00,50.14,50.15,50.12,50.12,18800.0,42.4786,42.487,42.4616,42.4616,18800.0
2010-09-14 13:10:00,50.13,50.13,50.1,50.11,31400.0,42.4701,42.4701,42.4447,42.4531,31400.0
2010-09-14 13:15:00,50.11,50.11,50.06,50.08,30700.0,42.4531,42.4531,42.4108,42.4277,30700.0
2010-09-14 13:20:00,50.08,50.08,50.03,50.06,41200.0,42.4277,42.4277,42.3854,42.4108,41200.0
2010-09-14 13:25:00,50.05,50.05,50.01,50.05,45200.0,42.4023,42.4023,42.3684,42.4023,45200.0
2010-09-14 13:30:00,50.05,50.08,50.04,50.04,22100.0,42.4023,42.4277,42.3938,42.3938,22100.0
2010-09-14 13:35:00,50.05,50.1,50.04,50.05,34800.0,42.4023,42.4447,42.3938,42.4023,34800.0
2010-09-14 13:40:00,50.05,50.07,50.03,50.03,69800.0,42.4023,42.4192,42.3854,42.3854,69800.0
2010-09-14 13:45:00,50.02,50.02,49.97,49.98,65200.0,42.3769,42.3769,42.3345,42.343,65200.0
2010-09-14 13:50:00,49.99,50.03,49.98,50.01,47800.0,42.3515,42.3854,42.343,42.3684,47800.0
2010-09-14 13:55:00,50.02,50.04,49.98,50.03,48700.0,42.3769,42.3938,42.343,42.3854,48700.0
2010-09-14 14:00:00,50.03,50.05,50.01,50.04,26600.0,42.3854,42.4023,42.3684,42.3938,26600.0
2010-09-14 14:05:00,50.04,50.05,50.01,50.04,45800.0,42.3938,42.4023,42.3684,42.3938,45800.0
2010-09-14 14:10:00,50.04,50.05,50.01,50.04,47200.0,42.3938,42.4023,42.3684,42.3938,47200.0
2010-09-14 14:15:00,50.04,50.06,50.04,50.05,21300.0,42.3938,42.4108,42.3938,42.4023,21300.0
2010-09-14 14:20:00,50.05,50.08,50.04,50.08,29300.0,42.4023,42.4277,42.3938,42.4277,29300.0
2010-09-14 14:25:00,50.08,50.08,50.03,50.04,57300.0,42.4277,42.4277,42.3854,42.3938,57300.0
2010-09-14 14:30:00,50.05,50.05,50.02,50.02,37500.0,42.4023,42.4023,42.3769,42.3769,37500.0
2010-09-14 14:35:00,50.03,50.13,50.02,50.13,64600.0,42.3854,42.4701,42.3769,42.4701,64600.0
2010-09-14 14:40:00,50.12,50.16,50.12,50.12,67200.0,42.4616,42.4955,42.4616,42.4616,67200.0
2010-09-14 14:45:00,50.12,50.13,50.11,50.11,51500.0,42.4616,42.4701,42.4531,42.4531,51500.0
2010-09-14 14:50:00,50.11,50.15,50.11,50.14,39500.0,42.4531,42.487,42.4531,42.4786,39500.0
2010-09-14 14:55:00,50.14,50.14,50.11,50.11,28300.0,42.4786,42.4786,42.4531,42.4531,28300.0
2010-09-14 15:00:00,50.11,50.15,50.11,50.15,43300.0,42.4531,42.487,42.4531,42.487,43300.0
2010-09-14 15:05:00,50.14,50.14,50.11,50.12,26900.0,42.4786,42.4786,42.4531,42.4616,26900.0
2010-09-14 15:10:00,50.12,50.14,50.1,50.11,42700.0,42.4616,42.4786,42.4447,42.4531,42700.0
2010-09-14 15:15:00,50.11,50.11,50.08,50.1,91700.0,42.4531,42.4531,42.4277,42.4447,91700.0
2010-09-14 15:20:00,50.09,50.16,50.09,50.15,52700.0,42.4362,42.4955,42.4362,42.487,52700.0
2010-09-14 15:25:00,50.14,50.16,50.12,50.12,42500.0,42.4786,42.4955,42.4616,42.4616,42500.0
2010-09-14 15:30:00,50.12,50.17,50.12,50.16,49600.0,42.4616,42.504,42.4616,42.4955,49600.0
2010-09-14 15:35:00,50.17,50.19,50.15,50.17,83000.0,42.504,42.5209,42.487,42.504,83000.0
2010-09-14 15:40:00,50.17,50.17,50.05,50.05,97200.0,42.504,42.504,42.4023,42.4023,97200.0
2010-09-14 15:45:00,50.06,50.09,50.01,50.06,116300.0,42.4108,42.4362,42.3684,42.4108,116300.0
2010-09-14 15:50:00,50.06,50.06,49.96,50.01,135000.0,42.4108,42.4108,42.3261,42.3684,135000.0
2010-09-14 15:55:00,50.01,50.01,49.96,49.96,124600.0,42.3684,42.3684,42.3261,42.3261,124600.0
2010-09-14 16:00:00,49.98,49.99,49.97,49.97,175900.0,42.343,42.3515,42.3345,42.3345,175900.0
2010-09-14 16:05:00,49.97,49.97,49.97,49.97,0.0,42.3345,42.3345,42.3345,42.3345,0.0
2010-09-14 16:10:00,49.99,49.99,49.99,49.99,3700.0,42.3515,42.3515,42.3515,42.3515,3700.0
2010-09-15 09:30:00,49.75,49.82,49.73,49.79,106400.0,42.1481,42.2074,42.1312,42.182,106400.0
2010-09-15 09:35:00,49.79,49.83,49.74,49.75,52000.0,42.182,42.2159,42.1397,42.1481,52000.0
2010-09-15 09:40:00,49.75,49.77,49.7,49.77,39900.0,42.1481,42.1651,42.1058,42.1651,39900.0
2010-09-15 09:45:00,49.77,49.85,49.69,49.85,45200.0,42.1651,42.2329,42.0973,42.2329,45200.0
2010-09-15 09:50:00,49.84,49.89,49.82,49.86,41300.0,42.2244,42.2668,42.2074,42.2413,41300.0
2010-09-15 09:55:00,49.86,49.9,49.83,49.9,65800.0,42.2413,42.2752,42.2159,42.2752,65800.0
2010-09-15 10:00:00,49.9,49.96,49.87,49.89,65700.0,42.2752,42.3261,42.2498,42.2668,65700.0
2010-09-15 10:05:00,49.89,49.95,49.89,49.95,85500.0,42.2668,42.3176,42.2668,42.3176,85500.0
2010-09-15 10:10:00,49.95,49.98,49.92,49.98,43600.0,42.3176,42.343,42.2922,42.343,43600.0
2010-09-15 10:15:00,49.98,50.05,49.98,50.04,47500.0,42.343,42.4023,42.343,42.3938,47500.0
2010-09-15 10:20:00,50.04,50.06,50.02,50.03,46500.0,42.3938,42.4108,42.3769,42.3854,46500.0
2010-09-15 10:25:00,50.03,50.03,49.98,49.98,40400.0,42.3854,42.3854,42.343,42.343,40400.0
2010-09-15 10:30:00,50.0,50.03,49.97,49.98,23300.0,42.3599,42.3854,42.3345,42.343,23300.0
2010-09-15 10:35:00,49.98,49.99,49.94,49.96,48400.0,42.343,42.3515,42.3091,42.3261,48400.0
2010-09-15 10:40:00,49.96,50.02,49.94,50.02,28400.0,42.3261,42.3769,42.3091,42.3769,28400.0
2010-09-15 10:45:00,50.02,50.02,49.98,49.99,27600.0,42.3769,42.3769,42.343,42.3515,27600.0
2010-09-15 10:50:00,49.98,49.99,49.93,49.96,31600.0,42.343,42.3515,42.3006,42.3261,31600.0
2010-09-15 10:55:00,49.97,50.05,49.96,50.05,54700.0,42.3345,42.4023,42.3261,42.4023,54700.0
2010-09-15 11:00:00,50.05,50.06,49.96,49.97,53600.0,42.4023,42.4108,42.3261,42.3345,53600.0
2010-09-15 11:05:00,49.97,49.98,49.91,49.92,28000.0,42.3345,42.343,42.2837,42.2922,28000.0
2010-09-15 11:10:00,49.92,49.95,49.9,49.95,22600.0,42.2922,42.3176,42.2752,42.3176,22600.0
2010-09-15 11:15:00,49.93,49.96,49.91,49.95,28300.0,42.3006,42.3261,42.2837,42.3176,28300.0
2010-09-15 11:20:00,49.94,50.0,49.93,49.97,21400.0,42.3091,42.3599,42.3006,42.3345,21400.0
2010-09-15 11:25:00,49.97,49.99,49.95,49.96,25200.0,42.3345,42.3515,42.3176,42.3261,25200.0
2010-09-15 11:30:00,49.96,49.96,49.94,49.95,35000.0,42.3261,42.3261,42.3091,42.3176,35000.0
2010-09-15 11:35:00,49.95,50.02,49.95,49.98,58700.0,42.3176,42.3769,42.3176,42.343,58700.0
2010-09-15 11:40:00,49.99,50.02,49.99,50.01,28100.0,42.3515,42.3769,42.3515,42.3684,28100.0
2010-09-15 11:45:00,50.01,50.01,49.99,50.0,13900.0,42.3684,42.3684,42.3515,42.3599,13900.0
2010-09-15 11:50:00,50.01,50.07,49.99,50.07,80900.0,42.3684,42.4192,42.3515,42.4192,80900.0
2010-09-15 11:55:00,50.07,50.09,50.04,50.04,21500.0,42.4192,42.4362,42.3938,42.3938,21500.0
2010-09-15 12:00:00,50.05,50.1,50.05,50.09,48700.0,42.4023,42.4447,42.4023,42.4362,48700.0
2010-09-15 12:05:00,50.08,50.1,50.06,50.06,16900.0,42.4277,42.4447,42.4108,42.4108,16900.0
2010-09-15 12:10:00,50.06,50.1,50.06,50.07,20000.0,42.4108,42.4447,42.4108,42.4192,20000.0
2010-09-15 12:15:00,50.07,50.08,50.01,50.03,15200.0,42.4192,42.4277,42.3684,42.3854,15200.0
2010-09-15 12:20:00,50.04,50.07,50.04,50.07,14700.0,42.3938,42.4192,42.3938,42.4192,14700.0
2010-09-15 12:25:00,50.07,50.09,50.06,50.06,9800.0,42.4192,42.4362,42.4108,42.4108,9800.0
2010-09-15 12:30:00,50.06,50.09,50.06,50.06,16900.0,42.4108,42.4362,42.4108,42.4108,16900.0
2010-09-15 12:35:00,50.07,50.08,50.06,50.07,17100.0,42.4192,42.4277,42.4108,42.4192,17100.0
2010-09-15 12:40:00,50.06,50.08,50.03,50.04,39500.0,42.4108,42.4277,42.3854,42.3938,39500.0
2010-09-15 12:45:00,50.03,50.06,50.02,50.06,45600.0,42.3854,42.4108,42.3769,42.4108,45600.0
2010-09-15 12:50:00,50.05,50.06,50.03,50.04,15400.0,42.4023,42.4108,42.3854,42.3938,15400.0
2010-09-15 12:55:00,50.04,50.08,50.04,50.06,33700.0,42.3938,42.4277,42.3938,42.4108,33700.0
2010-09-15 13:00:00,50.06,50.09,50.06,50.09,36700.0,42.4108,42.4362,42.4108,42.4362,36700.0
2010-09-15 13:05:00,50.08,50.12,50.08,50.12,19300.0,42.4277,42.4616,42.4277,42.4616,19300.0
2010-09-15 13:10:00,50.11,50.11,50.07,50.1,42300.0,42.4531,42.4531,42.4192,42.4447,42300.0
2010-09-15 13:15:00,50.09,50.15,50.08,50.15,19700.0,42.4362,42.487,42.4277,42.487,19700.0
2010-09-15 13:20:00,50.15,50.15,50.1,50.1,17600.0,42.487,42.487,42.4447,42.4447,17600.0
2010-09-15 13:25:00,50.1,50.1,50.08,50.08,12800.0,42.4447,42.4447,42.4277,42.4277,12800.0
2010-09-15 13:30:00,50.07,50.09,50.05,50.09,33100.0,42.4192,42.4362,42.4023,42.4362,33100.0
2010-09-15 13:35:00,50.08,50.1,50.07,50.07,7800.0,42.4277,42.4447,42.4192,42.4192,7800.0
2010-09-15 13:40:00,50.06,50.1,50.06,50.08,15900.0,42.4108,42.4447,42.4108,42.4277,15900.0
2010-09-15 13:45:00,50.08,50.09,50.05,50.05,37100.0,42.4277,42.4362,42.4023,42.4023,37100.0
2010-09-15 13:50:00,50.05,50.1,50.04,50.1,76100.0,42.4023,42.4447,42.3938,42.4447,76100.0
2010-09-15 13:55:00,50.09,50.12,50.08,50.12,33900.0,42.4362,42.4616,42.4277,42.4616,33900.0
2010-09-15 14:00:00,50.11,50.12,50.1,50.12,20500.0,42.4531,42.4616,42.4447,42.4616,20500.0
2010-09-15 14:05:00,50.11,50.13,50.1,50.1,23300.0,42.4531,42.4701,42.4447,42.4447,23300.0
2010-09-15 14:10:00,50.11,50.13,50.1,50.1,11700.0,42.4531,42.4701,42.4447,42.4447,11700.0
2010-09-15 14:15:00,50.1,50.1,50.04,50.04,31600.0,42.4447,42.4447,42.3938,42.3938,31600.0
2010-09-15 14:20:00,50.04,50.07,50.04,50.07,30200.0,42.3938,42.4192,42.3938,42.4192,30200.0
2010-09-15 14:25:00,50.07,50.07,50.04,50.05,20100.0,42.4192,42.4192,42.3938,42.4023,20100.0
2010-09-15 14:30:00,50.05,50.06,49.99,50.01,60100.0,42.4023,42.4108,42.3515,42.3684,60100.0
2010-09-15 14:35:00,50.01,50.02,50.0,50.02,14800.0,42.3684,42.3769,42.3599,42.3769,14800.0
2010-09-15 14:40:00,50.02,50.02,49.98,50.0,40500.0,42.3769,42.3769,42.343,42.3599,40500.0
2010-09-15 14:45:00,50.01,50.02,50.0,50.0,22500.0,42.3684,42.3769,42.3599,42.3599,22500.0
2010-09-15 14:50:00,50.0,50.06,49.99,50.05,29700.0,42.3599,42.4108,42.3515,42.4023,29700.0
2010-09-15 14:55:00,50.06,50.08,50.05,50.06,17500.0,42.4108,42.4277,42.4023,42.4108,17500.0
2010-09-15 15:00:00,50.07,50.1,50.05,50.07,43000.0,42.4192,42.4447,42.4023,42.4192,43000.0
2010-09-15 15:05:00,50.07,50.08,50.05,50.08,37900.0,42.4192,42.4277,42.4023,42.4277,37900.0
2010-09-15 15:10:00,50.09,50.12,50.08,50.09,31100.0,42.4362,42.4616,42.4277,42.4362,31100.0
2010-09-15 15:15:00,50.09,50.11,50.08,50.1,51900.0,42.4362,42.4531,42.4277,42.4447,51900.0
2010-09-15 15:20:00,50.1,50.16,50.08,50.16,59700.0,42.4447,42.4955,42.4277,42.4955,59700.0
2010-09-15 15:25:00,50.15,50.25,50.15,50.22,63300.0,42.487,42.5717,42.487,42.5463,63300.0
2010-09-15 15:30:00,50.22,50.24,50.22,50.22,30200.0,42.5463,42.5633,42.5463,42.5463,30200.0
2010-09-15 15:35:00,50.22,50.23,50.2,50.23,108200.0,42.5463,42.5548,42.5294,42.5548,108200.0
2010-09-15 15:40:00,50.22,50.22,50.16,50.16,64900.0,42.5463,42.5463,42.4955,42.4955,64900.0
2010-09-15 15:45:00,50.16,50.2,50.14,50.19,114200.0,42.4955,42.5294,42.4786,42.5209,114200.0
2010-09-15 15:50:00,50.19,50.23,50.18,50.23,100000.0,42.5209,42.5548,42.5124,42.5548,100000.0
2010-09-15 15:55:00,50.23,50.23,50.16,50.18,141500.0,42.5548,42.5548,42.4955,42.5124,141500.0
2010-09-16 09:30:00,50.02,50.13,49.98,50.12,139700.0,42.3769,42.4701,42.343,42.4616,139700.0
2010-09-16 09:35:00,50.12,50.18,50.08,50.13,78200.0,42.4616,42.5124,42.4277,42.4701,78200.0
2010-09-16 09:40:00,50.12,50.12,50.01,50.03,52100.0,42.4616,42.4616,42.3684,42.3854,52100.0
2010-09-16 09:45:00,50.02,50.06,49.97,50.06,29700.0,42.3769,42.4108,42.3345,42.4108,29700.0
2010-09-16 09:50:00,50.06,50.14,50.04,50.13,49200.0,42.4108,42.4786,42.3938,42.4701,49200.0
2010-09-16 09:55:00,50.13,50.14,50.1,50.1,23100.0,42.4701,42.4786,42.4447,42.4447,23100.0
2010-09-16 10:00:00,50.1,50.19,49.96,50.17,100400.0,42.4447,42.5209,42.3261,42.504,100400.0
2010-09-16 10:05:00,50.15,50.2,50.13,50.15,49200.0,42.487,42.5294,42.4701,42.487,49200.0
2010-09-16 10:10:00,50.17,50.2,50.14,50.15,26700.0,42.504,42.5294,42.4786,42.487,26700.0
2010-09-16 10:15:00,50.14,50.15,50.08,50.09,35800.0,42.4786,42.487,42.4277,42.4362,35800.0
2010-09-16 10:20:00,50.1,50.16,50.08,50.13,46700.0,42.4447,42.4955,42.4277,42.4701,46700.0
2010-09-16 10:25:00,50.13,50.19,50.11,50.13,68900.0,42.4701,42.5209,42.4531,42.4701,68900.0
2010-09-16 10:30:00,50.12,50.12,50.05,50.06,28500.0,42.4616,42.4616,42.4023,42.4108,28500.0
2010-09-16 10:35:00,50.05,50.11,50.04,50.04,35700.0,42.4023,42.4531,42.3938,42.3938,35700.0
2010-09-16 10:40:00,50.03,50.14,50.02,50.13,47300.0,42.3854,42.4786,42.3769,42.4701,47300.0
2010-09-16 10:45:00,50.13,50.17,50.13,50.15,38100.0,42.4701,42.504,42.4701,42.487,38100.0
2010-09-16 10:50:00,50.16,50.17,50.14,50.15,29300.0,42.4955,42.504,42.4786,42.487,29300.0
2010-09-16 10:55:00,50.15,50.18,50.14,50.14,19500.0,42.487,42.5124,42.4786,42.4786,19500.0
2010-09-16 11:00:00,50.14,50.16,50.13,50.16,10100.0,42.4786,42.4955,42.4701,42.4955,10100.0
2010-09-16 11:05:00,50.16,50.18,50.15,50.15,15500.0,42.4955,42.5124,42.487,42.487,15500.0
2010-09-16 11:10:00,50.14,50.14,50.12,50.14,70600.0,42.4786,42.4786,42.4616,42.4786,70600.0
2010-09-16 11:15:00,50.15,50.17,50.15,50.16,25200.0,42.487,42.504,42.487,42.4955,25200.0
2010-09-16 11:20:00,50.16,50.16,50.11,50.13,24300.0,42.4955,42.4955,42.4531,42.4701,24300.0
2010-09-16 11:25:00,50.13,50.13,50.05,50.08,15900.0,42.4701,42.4701,42.4023,42.4277,15900.0
2010-09-16 11:30:00,50.1,50.1,50.05,50.06,18300.0,42.4447,42.4447,42.4023,42.4108,18300.0
2010-09-16 11:35:00,50.07,50.1,50.07,50.09,8300.0,42.4192,42.4447,42.4192,42.4362,8300.0
2010-09-16 11:40:00,50.09,50.1,50.06,50.07,8700.0,42.4362,42.4447,42.4108,42.4192,8700.0
2010-09-16 11:45:00,50.07,50.08,50.05,50.06,13300.0,42.4192,42.4277,42.4023,42.4108,13300.0
2010-09-16 11:50:00,50.06,50.07,50.04,50.07,11700.0,42.4108,42.4192,42.3938,42.4192,11700.0
2010-09-16 11:55:00,50.07,50.09,50.07,50.07,19000.0,42.4192,42.4362,42.4192,42.4192,19000.0
2010-09-16 12:00:00,50.07,50.08,50.06,50.07,28700.0,42.4192,42.4277,42.4108,42.4192,28700.0
2010-09-16 12:05:00,50.08,50.08,50.03,50.03,28200.0,42.4277,42.4277,42.3854,42.3854,28200.0
2010-09-16 12:10:00,50.03,50.03,50.0,50.01,37300.0,42.3854,42.3854,42.3599,42.3684,37300.0
2010-09-16 12:15:00,50.01,50.06,50.0,50.05,17400.0,42.3684,42.4108,42.3599,42.4023,17400.0
2010-09-16 12:20:00,50.05,50.06,50.02,50.03,15600.0,42.4023,42.4108,42.3769,42.3854,15600.0
2010-09-16 12:25:00,50.03,50.07,50.02,50.05,38000.0,42.3854,42.4192,42.3769,42.4023,38000.0
2010-09-16 12:30:00,50.06,50.09,50.06,50.08,3800.0,42.4108,42.4362,42.4108,42.4277,3800.0
2010-09-16 12:35:00,50.08,50.08,50.07,50.08,15100.0,42.4277,42.4277,42.4192,42.4277,15100.0
2010-09-16 12:40:00,50.08,50.12,50.08,50.11,5400.0,42.4277,42.4616,42.4277,42.4531,5400.0
2010-09-16 12:45:00,50.11,50.11,50.08,50.1,23700.0,42.4531,42.4531,42.4277,42.4447,23700.0
2010-09-16 12:50:00,50.1,50.12,50.09,50.12,9200.0,42.4447,42.4616,42.4362,42.4616,9200.0
2010-09-16 12:55:00,50.13,50.17,50.13,50.16,21800.0,42.4701,42.504,42.4701,42.4955,21800.0
2010-09-16 13:00:00,50.15,50.15,50.12,50.14,33600.0,42.487,42.487,42.4616,42.4786,33600.0
2010-09-16 13:05:00,50.13,50.14,50.11,50.12,44000.0,42.4701,42.4786,42.4531,42.4616,44000.0
2010-09-16 13:10:00,50.12,50.12,50.08,50.1,45200.0,42.4616,42.4616,42.4277,42.4447,45200.0
2010-09-16 13:15:00,50.1,50.1,50.04,50.06,32500.0,42.4447,42.4447,42.3938,42.4108,32500.0
2010-09-16 13:20:00,50.06,50.08,50.05,50.08,17300.0,42.4108,42.4277,42.4023,42.4277,17300.0
2010-09-16 13:25:00,50.07,50.11,50.07,50.11,7600.0,42.4192,42.4531,42.4192,42.4531,7600.0
2010-09-16 13:30:00,50.11,50.11,50.06,50.07,13200.0,42.4531,42.4531,42.4108,42.4192,13200.0
2010-09-16 13:35:00,50.07,50.08,50.07,50.08,5200.0,42.4192,42.4277,42.4192,42.4277,5200.0
2010-09-16 13:40:00,50.08,50.12,50.08,50.11,5800.0,42.4277,42.4616,42.4277,42.4531,5800.0
2010-09-16 13:45:00,50.11,50.11,50.08,50.08,11200.0,42.4531,42.4531,42.4277,42.4277,11200.0
2010-09-16 13:50:00,50.09,50.09,50.06,50.07,6300.0,42.4362,42.4362,42.4108,42.4192,6300.0
2010-09-16 13:55:00,50.07,50.09,50.05,50.09,10600.0,42.4192,42.4362,42.4023,42.4362,10600.0
2010-09-16 14:00:00,50.08,50.15,50.08,50.12,45100.0,42.4277,42.487,42.4277,42.4616,45100.0
2010-09-16 14:05:00,50.11,50.13,50.09,50.12,11700.0,42.4531,42.4701,42.4362,42.4616,11700.0
2010-09-16 14:10:00,50.12,50.15,50.12,50.15,38100.0,42.4616,42.487,42.4616,42.487,38100.0
2010-09-16 14:15:00,50.16,50.17,50.13,50.13,38300.0,42.4955,42.504,42.4701,42.4701,38300.0
2010-09-16 14:20:00,50.13,50.16,50.12,50.14,32500.0,42.4701,42.4955,42.4616,42.4786,32500.0
2010-09-16 14:25:00,50.14,50.22,50.14,50.2,56600.0,42.4786,42.5463,42.4786,42.5294,56600.0
2010-09-16 14:30:00,50.19,50.19,50.17,50.19,13000.0,42.5209,42.5209,42.504,42.5209,13000.0
2010-09-16 14:35:00,50.19,50.2,50.18,50.2,7900.0,42.5209,42.5294,42.5124,42.5294,7900.0
2010-09-16 14:40:00,50.19,50.23,50.19,50.21,5800.0,42.5209,42.5548,42.5209,42.5379,5800.0
2010-09-16 14:45:00,50.22,50.22,50.19,50.2,16600.0,42.5463,42.5463,42.5209,42.5294,16600.0
2010-09-16 14:50:00,50.19,50.2,50.19,50.19,10400.0,42.5209,42.5294,42.5209,42.5209,10400.0
2010-09-16 14:55:00,50.19,50.22,50.18,50.18,28800.0,42.5209,42.5463,42.5124,42.5124,28800.0
2010-09-16 15:00:00,50.19,50.2,50.18,50.18,13300.0,42.5209,42.5294,42.5124,42.5124,13300.0
2010-09-16 15:05:00,50.2,50.24,50.2,50.23,26600.0,42.5294,42.5633,42.5294,42.5548,26600.0
2010-09-16 15:10:00,50.23,50.23,50.22,50.23,6300.0,42.5548,42.5548,42.5463,42.5548,6300.0
2010-09-16 15:15:00,50.23,50.29,50.22,50.29,42100.0,42.5548,42.6056,42.5463,42.6056,42100.0
2010-09-16 15:20:00,50.28,50.28,50.22,50.23,41500.0,42.5972,42.5972,42.5463,42.5548,41500.0
2010-09-16 15:25:00,50.23,50.29,50.23,50.28,29000.0,42.5548,42.6056,42.5548,42.5972,29000.0
2010-09-16 15:30:00,50.28,50.33,50.28,50.28,31400.0,42.5972,42.6395,42.5972,42.5972,31400.0
2010-09-16 15:35:00,50.27,50.29,50.25,50.29,125100.0,42.5887,42.6056,42.5717,42.6056,125100.0
2010-09-16 15:40:00,50.28,50.29,50.26,50.26,14100.0,42.5972,42.6056,42.5802,42.5802,14100.0
2010-09-16 15:45:00,50.27,50.27,50.23,50.26,60000.0,42.5887,42.5887,42.5548,42.5802,60000.0
2010-09-16 15:50:00,50.26,50.29,50.26,50.27,22800.0,42.5802,42.6056,42.5802,42.5887,22800.0
2010-09-16 15:55:00,50.27,50.3,50.25,50.3,61800.0,42.5887,42.6141,42.5717,42.6141,61800.0
2010-09-17 09:30:00,50.55,50.58,50.47,50.48,111200.0,42.8259,42.8513,42.7581,42.7666,111200.0
2010-09-17 09:35:00,50.48,50.57,50.48,50.53,50900.0,42.7666,42.8428,42.7666,42.809,50900.0
2010-09-17 09:40:00,50.5,50.5,50.41,50.43,23500.0,42.7835,42.7835,42.7073,42.7242,23500.0
2010-09-17 09:45:00,50.42,50.47,50.39,50.44,64500.0,42.7158,42.7581,42.6904,42.7327,64500.0
2010-09-17 09:50:00,50.44,50.44,50.29,50.29,82300.0,42.7327,42.7327,42.6056,42.6056,82300.0
2010-09-17 09:55:00,50.3,50.36,50.22,50.27,185900.0,42.6141,42.6649,42.5463,42.5887,185900.0
2010-09-17 10:00:00,50.27,50.28,50.2,50.24,71600.0,42.5887,42.5972,42.5294,42.5633,71600.0
2010-09-17 10:05:00,50.26,50.31,50.25,50.29,57000.0,42.5802,42.6226,42.5717,42.6056,57000.0
2010-09-17 10:10:00,50.28,50.28,50.2,50.28,60500.0,42.5972,42.5972,42.5294,42.5972,60500.0
2010-09-17 10:15:00,50.28,50.3,50.24,50.29,28300.0,42.5972,42.6141,42.5633,42.6056,28300.0
2010-09-17 10:20:00,50.29,50.33,50.28,50.3,22900.0,42.6056,42.6395,42.5972,42.6141,22900.0
2010-09-17 10:25:00,50.29,50.32,50.27,50.29,23100.0,42.6056,42.631,42.5887,42.6056,23100.0
2010-09-17 10:30:00,50.29,50.31,50.23,50.28,34100.0,42.6056,42.6226,42.5548,42.5972,34100.0
2010-09-17 10:35:00,50.29,50.34,50.29,50.33,22000.0,42.6056,42.648,42.6056,42.6395,22000.0
2010-09-17 10:40:00,50.33,50.38,50.3,50.38,37200.0,42.6395,42.6819,42.6141,42.6819,37200.0
2010-09-17 10:45:00,50.38,50.4,50.36,50.38,30700.0,42.6819,42.6988,42.6649,42.6819,30700.0
2010-09-17 10:50:00,50.39,50.39,50.36,50.36,8400.0,42.6904,42.6904,42.6649,42.6649,8400.0
2010-09-17 10:55:00,50.37,50.38,50.35,50.37,18500.0,42.6734,42.6819,42.6565,42.6734,18500.0
2010-09-17 11:00:00,50.37,50.44,50.37,50.44,36800.0,42.6734,42.7327,42.6734,42.7327,36800.0
2010-09-17 11:05:00,50.44,50.49,50.44,50.48,35300.0,42.7327,42.7751,42.7327,42.7666,35300.0
2010-09-17 11:10:00,50.48,50.48,50.44,50.47,14900.0,42.7666,42.7666,42.7327,42.7581,14900.0
2010-09-17 11:15:00,50.47,50.49,50.45,50.45,2600.0,42.7581,42.7751,42.7412,42.7412,2600.0
2010-09-17 11:20:00,50.44,50.45,50.43,50.44,18600.0,42.7327,42.7412,42.7242,42.7327,18600.0
2010-09-17 11:25:00,50.43,50.43,50.35,50.37,269200.0,42.7242,42.7242,42.6565,42.6734,269200.0
2010-09-17 11:30:00,50.36,50.38,50.35,50.38,23900.0,42.6649,42.6819,42.6565,42.6819,23900.0
2010-09-17 11:35:00,50.37,50.37,50.31,50.35,45100.0,42.6734,42.6734,42.6226,42.6565,45100.0
2010-09-17 11:40:00,50.36,50.37,50.34,50.34,27200.0,42.6649,42.6734,42.648,42.648,27200.0
2010-09-17 11:45:00,50.33,50.35,50.31,50.33,11400.0,42.6395,42.6565,42.6226,42.6395,11400.0
2010-09-17 11:50:00,50.32,50.37,50.31,50.37,25700.0,42.631,42.6734,42.6226,42.6734,25700.0
2010-09-17 11:55:00,50.38,50.39,50.35,50.35,24400.0,42.6819,42.6904,42.6565,42.6565,24400.0
2010-09-17 12:00:00,50.35,50.4,50.35,50.4,5900.0,42.6565,42.6988,42.6565,42.6988,5900.0
2010-09-17 12:05:00,50.4,50.41,50.39,50.4,3900.0,42.6988,42.7073,42.6904,42.6988,3900.0
2010-09-17 12:10:00,50.4,50.41,50.39,50.4,4200.0,42.6988,42.7073,42.6904,42.6988,4200.0
2010-09-17 12:15:00,50.4,50.42,50.39,50.41,13100.0,42.6988,42.7158,42.6904,42.7073,13100.0
2010-09-17 12:20:00,50.41,50.41,50.38,50.4,4900.0,42.7073,42.7073,42.6819,42.6988,4900.0
2010-09-17 12:25:00,50.4,50.43,50.4,50.42,13100.0,42.6988,42.7242,42.6988,42.7158,13100.0
2010-09-17 12:30:00,50.44,50.46,50.42,50.43,14200.0,42.7327,42.7497,42.7158,42.7242,14200.0
2010-09-17 12:35:00,50.43,50.44,50.41,50.42,10600.0,42.7242,42.7327,42.7073,42.7158,10600.0
2010-09-17 12:40:00,50.41,50.41,50.38,50.4,6300.0,42.7073,42.7073,42.6819,42.6988,6300.0
2010-09-17 12:45:00,50.39,50.39,50.37,50.38,5800.0,42.6904,42.6904,42.6734,42.6819,5800.0
2010-09-17 12:50:00,50.38,50.4,50.33,50.35,8300.0,42.6819,42.6988,42.6395,42.6565,8300.0
2010-09-17 12:55:00,50.35,50.37,50.35,50.36,3500.0,42.6565,42.6734,42.6565,42.6649,3500.0
2010-09-17 13:00:00,50.36,50.4,50.36,50.4,2800.0,42.6649,42.6988,42.6649,42.6988,2800.0
2010-09-17 13:05:00,50.39,50.39,50.36,50.36,4300.0,42.6904,42.6904,42.6649,42.6649,4300.0
2010-09-17 13:10:00,50.36,50.37,50.33,50.35,5900.0,42.6649,42.6734,42.6395,42.6565,5900.0
2010-09-17 13:15:00,50.34,50.34,50.31,50.32,6100.0,42.648,42.648,42.6226,42.631,6100.0
2010-09-17 13:20:00,50.31,50.37,50.31,50.36,89900.0,42.6226,42.6734,42.6226,42.6649,89900.0
2010-09-17 13:25:00,50.36,50.39,50.34,50.38,15600.0,42.6649,42.6904,42.648,42.6819,15600.0
2010-09-17 13:30:00,50.38,50.41,50.38,50.41,31400.0,42.6819,42.7073,42.6819,42.7073,31400.0
2010-09-17 13:35:00,50.4,50.4,50.38,50.38,11500.0,42.6988,42.6988,42.6819,42.6819,11500.0
2010-09-17 13:40:00,50.37,50.39,50.35,50.35,27200.0,42.6734,42.6904,42.6565,42.6565,27200.0
2010-09-17 13:45:00,50.35,50.4,50.35,50.39,9900.0,42.6565,42.6988,42.6565,42.6904,9900.0
2010-09-17 13:50:00,50.4,50.41,50.38,50.4,27900.0,42.6988,42.7073,42.6819,42.6988,27900.0
2010-09-17 13:55:00,50.4,50.43,50.39,50.41,26200.0,42.6988,42.7242,42.6904,42.7073,26200.0
2010-09-17 14:00:00,50.41,50.41,50.38,50.39,16700.0,42.7073,42.7073,42.6819,42.6904,16700.0
2010-09-17 14:05:00,50.39,50.41,50.39,50.4,5700.0,42.6904,42.7073,42.6904,42.6988,5700.0
2010-09-17 14:10:00,50.41,50.44,50.41,50.43,16300.0,42.7073,42.7327,42.7073,42.7242,16300.0
2010-09-17 14:15:00,50.43,50.43,50.42,50.43,5200.0,42.7242,42.7242,42.7158,42.7242,5200.0
2010-09-17 14:20:00,50.42,50.43,50.41,50.43,16700.0,42.7158,42.7242,42.7073,42.7242,16700.0
2010-09-17 14:25:00,50.43,50.45,50.4,50.44,36400.0,42.7242,42.7412,42.6988,42.7327,36400.0
2010-09-17 14:30:00,50.44,50.46,50.43,50.46,11500.0,42.7327,42.7497,42.7242,42.7497,11500.0
2010-09-17 14:35:00,50.45,50.49,50.45,50.49,23100.0,42.7412,42.7751,42.7412,42.7751,23100.0
2010-09-17 14:40:00,50.5,50.51,50.48,50.5,32600.0,42.7835,42.792,42.7666,42.7835,32600.0
2010-09-17 14:45:00,50.5,50.5,50.47,50.49,16300.0,42.7835,42.7835,42.7581,42.7751,16300.0
2010-09-17 14:50:00,50.48,50.48,50.46,50.47,5000.0,42.7666,42.7666,42.7497,42.7581,5000.0
2010-09-17 14:55:00,50.47,50.48,50.46,50.47,17400.0,42.7581,42.7666,42.7497,42.7581,17400.0
2010-09-17 15:00:00,50.47,50.47,50.44,50.45,31000.0,42.7581,42.7581,42.7327,42.7412,31000.0
2010-09-17 15:05:00,50.45,50.45,50.41,50.41,25200.0,42.7412,42.7412,42.7073,42.7073,25200.0
2010-09-17 15:10:00,50.42,50.42,50.36,50.37,10000.0,42.7158,42.7158,42.6649,42.6734,10000.0
2010-09-17 15:15:00,50.37,50.4,50.37,50.39,20200.0,42.6734,42.6988,42.6734,42.6904,20200.0
2010-09-17 15:20:00,50.4,50.41,50.39,50.4,11700.0,42.6988,42.7073,42.6904,42.6988,11700.0
2010-09-17 15:25:00,50.4,50.4,50.34,50.34,25400.0,42.6988,42.6988,42.648,42.648,25400.0
2010-09-17 15:30:00,50.34,50.42,50.34,50.42,26400.0,42.648,42.7158,42.648,42.7158,26400.0
2010-09-17 15:35:00,50.42,50.42,50.4,50.4,23400.0,42.7158,42.7158,42.6988,42.6988,23400.0
2010-09-17 15:40:00,50.39,50.44,50.39,50.44,22300.0,42.6904,42.7327,42.6904,42.7327,22300.0
2010-09-17 15:45:00,50.44,50.45,50.41,50.43,24500.0,42.7327,42.7412,42.7073,42.7242,24500.0
2010-09-17 15:50:00,50.43,50.45,50.42,50.43,15800.0,42.7242,42.7412,42.7158,42.7242,15800.0
2010-09-17 15:55:00,50.44,50.44,50.41,50.41,46100.0,42.7327,42.7327,42.7073,42.7073,46100.0
2010-09-20 09:30:00,50.54,50.63,50.54,50.55,58800.0,42.8174,42.8937,42.8174,42.8259,58800.0
2010-09-20 09:35:00,50.54,50.59,50.52,50.58,28600.0,42.8174,42.8598,42.8005,42.8513,28600.0
2010-09-20 09:40:00,50.57,50.57,50.49,50.49,22100.0,42.8428,42.8428,42.7751,42.7751,22100.0
2010-09-20 09:45:00,50.48,50.54,50.46,50.52,30900.0,42.7666,42.8174,42.7497,42.8005,30900.0
2010-09-20 09:50:00,50.53,50.63,50.53,50.62,20900.0,42.809,42.8937,42.809,42.8852,20900.0
2010-09-20 09:55:00,50.62,50.66,50.61,50.63,32700.0,42.8852,42.9191,42.8767,42.8937,32700.0
2010-09-20 10:00:00,50.63,50.75,50.58,50.74,46200.0,42.8937,42.9953,42.8513,42.9869,46200.0
2010-09-20 10:05:00,50.74,50.84,50.72,50.83,28600.0,42.9869,43.0716,42.9699,43.0631,28600.0
2010-09-20 10:10:00,50.82,50.86,50.81,50.84,44600.0,43.0546,43.0885,43.0462,43.0716,44600.0
2010-09-20 10:15:00,50.84,50.92,50.84,50.91,35300.0,43.0716,43.1394,43.0716,43.1309,35300.0
2010-09-20 10:20:00,50.93,50.96,50.92,50.94,20900.0,43.1478,43.1733,43.1394,43.1563,20900.0
2010-09-20 10:25:00,50.94,50.94,50.91,50.91,15800.0,43.1563,43.1563,43.1309,43.1309,15800.0
2010-09-20 10:30:00,50.91,50.94,50.9,50.9,23400.0,43.1309,43.1563,43.1224,43.1224,23400.0
2010-09-20 10:35:00,50.91,50.93,50.9,50.93,29400.0,43.1309,43.1478,43.1224,43.1478,29400.0
2010-09-20 10:40:00,50.92,50.93,50.89,50.91,23200.0,43.1394,43.1478,43.114,43.1309,23200.0
2010-09-20 10:45:00,50.91,50.95,50.89,50.93,60700.0,43.1309,43.1648,43.114,43.1478,60700.0
2010-09-20 10:50:00,50.94,50.99,50.92,50.97,33900.0,43.1563,43.1987,43.1394,43.1817,33900.0
2010-09-20 10:55:00,50.97,51.0,50.96,50.99,92800.0,43.1817,43.2071,43.1733,43.1987,92800.0
2010-09-20 11:00:00,51.0,51.0,50.99,50.99,25400.0,43.2071,43.2071,43.1987,43.1987,25400.0
2010-09-20 11:05:00,51.0,51.01,50.99,51.0,231100.0,43.2071,43.2156,43.1987,43.2071,231100.0
2010-09-20 11:10:00,51.0,51.0,50.96,50.96,47700.0,43.2071,43.2071,43.1733,43.1733,47700.0
2010-09-20 11:15:00,50.96,50.96,50.92,50.94,58400.0,43.1733,43.1733,43.1394,43.1563,58400.0
2010-09-20 11:20:00,50.94,50.96,50.94,50.95,33100.0,43.1563,43.1733,43.1563,43.1648,33100.0
2010-09-20 11:25:00,50.94,50.95,50.93,50.95,12400.0,43.1563,43.1648,43.1478,43.1648,12400.0
2010-09-20 11:30:00,50.95,51.0,50.95,50.98,115800.0,43.1648,43.2071,43.1648,43.1902,115800.0
2010-09-20 11:35:00,50.97,50.99,50.97,50.97,18100.0,43.1817,43.1987,43.1817,43.1817,18100.0
2010-09-20 11:40:00,50.96,50.97,50.94,50.97,3000.0,43.1733,43.1817,43.1563,43.1817,3000.0
2010-09-20 11:45:00,50.98,50.98,50.94,50.94,8800.0,43.1902,43.1902,43.1563,43.1563,8800.0
2010-09-20 11:50:00,50.94,50.94,50.92,50.92,17100.0,43.1563,43.1563,43.1394,43.1394,17100.0
2010-09-20 11:55:00,50.92,50.92,50.9,50.92,38900.0,43.1394,43.1394,43.1224,43.1394,38900.0
2010-09-20 12:00:00,50.92,50.92,50.88,50.89,21400.0,43.1394,43.1394,43.1055,43.114,21400.0
2010-09-20 12:05:00,50.89,50.9,50.86,50.86,29700.0,43.114,43.1224,43.0885,43.0885,29700.0
2010-09-20 12:10:00,50.87,50.9,50.87,50.87,30000.0,43.097,43.1224,43.097,43.097,30000.0
2010-09-20 12:15:00,50.87,50.88,50.86,50.88,7500.0,43.097,43.1055,43.0885,43.1055,7500.0
2010-09-20 12:20:00,50.89,50.89,50.86,50.86,15000.0,43.114,43.114,43.0885,43.0885,15000.0
2010-09-20 12:25:00,50.86,50.88,50.84,50.84,62600.0,43.0885,43.1055,43.0716,43.0716,62600.0
2010-09-20 12:30:00,50.84,50.87,50.82,50.87,37200.0,43.0716,43.097,43.0546,43.097,37200.0
2010-09-20 12:35:00,50.87,50.88,50.84,50.87,17700.0,43.097,43.1055,43.0716,43.097,17700.0
2010-09-20 12:40:00,50.86,50.87,50.85,50.87,35500.0,43.0885,43.097,43.0801,43.097,35500.0
2010-09-20 12:45:00,50.87,50.91,50.87,50.91,9600.0,43.097,43.1309,43.097,43.1309,9600.0
2010-09-20 12:50:00,50.9,50.93,50.89,50.93,15400.0,43.1224,43.1478,43.114,43.1478,15400.0
2010-09-20 12:55:00,50.94,50.94,50.9,50.92,8300.0,43.1563,43.1563,43.1224,43.1394,8300.0
2010-09-20 13:00:00,50.92,50.93,50.9,50.91,7000.0,43.1394,43.1478,43.1224,43.1309,7000.0
2010-09-20 13:05:00,50.92,50.93,50.9,50.93,17400.0,43.1394,43.1478,43.1224,43.1478,17400.0
2010-09-20 13:10:00,50.91,50.91,50.87,50.87,4100.0,43.1309,43.1309,43.097,43.097,4100.0
2010-09-20 13:15:00,50.85,50.89,50.85,50.89,19300.0,43.0801,43.114,43.0801,43.114,19300.0
2010-09-20 13:20:00,50.88,50.91,50.88,50.91,10500.0,43.1055,43.1309,43.1055,43.1309,10500.0
2010-09-20 13:25:00,50.91,50.93,50.9,50.92,23000.0,43.1309,43.1478,43.1224,43.1394,23000.0
2010-09-20 13:30:00,50.92,50.93,50.88,50.88,9200.0,43.1394,43.1478,43.1055,43.1055,9200.0
2010-09-20 13:35:00,50.88,50.96,50.88,50.95,24800.0,43.1055,43.1733,43.1055,43.1648,24800.0
2010-09-20 13:40:00,50.96,50.97,50.95,50.96,23400.0,43.1733,43.1817,43.1648,43.1733,23400.0
2010-09-20 13:45:00,50.96,50.96,50.93,50.93,13200.0,43.1733,43.1733,43.1478,43.1478,13200.0
2010-09-20 13:50:00,50.94,50.95,50.93,50.94,9600.0,43.1563,43.1648,43.1478,43.1563,9600.0
2010-09-20 13:55:00,50.94,50.96,50.94,50.95,4700.0,43.1563,43.1733,43.1563,43.1648,4700.0
2010-09-20 14:00:00,50.96,50.96,50.94,50.95,13300.0,43.1733,43.1733,43.1563,43.1648,13300.0
2010-09-20 14:05:00,50.94,50.94,50.93,50.93,2100.0,43.1563,43.1563,43.1478,43.1478,2100.0
2010-09-20 14:10:00,50.93,50.95,50.93,50.94,5400.0,43.1478,43.1648,43.1478,43.1563,5400.0
2010-09-20 14:15:00,50.94,50.98,50.94,50.98,27400.0,43.1563,43.1902,43.1563,43.1902,27400.0
2010-09-20 14:20:00,50.98,51.04,50.98,51.03,588700.0,43.1902,43.241,43.1902,43.2326,588700.0
2010-09-20 14:25:00,51.03,51.04,51.01,51.03,27000.0,43.2326,43.241,43.2156,43.2326,27000.0
2010-09-20 14:30:00,51.04,51.08,51.03,51.05,37700.0,43.241,43.2749,43.2326,43.2495,37700.0
2010-09-20 14:35:00,51.06,51.09,51.05,51.07,24900.0,43.258,43.2834,43.2495,43.2664,24900.0
2010-09-20 14:40:00,51.07,51.08,51.07,51.08,12500.0,43.2664,43.2749,43.2664,43.2749,12500.0
2010-09-20 14:45:00,51.08,51.1,51.05,51.06,24000.0,43.2749,43.2919,43.2495,43.258,24000.0
2010-09-20 14:50:00,51.06,51.09,51.05,51.09,13800.0,43.258,43.2834,43.2495,43.2834,13800.0
2010-09-20 14:55:00,51.1,51.14,51.09,51.12,28100.0,43.2919,43.3258,43.2834,43.3088,28100.0
2010-09-20 15:00:00,51.12,51.14,51.1,51.12,25800.0,43.3088,43.3258,43.2919,43.3088,25800.0
2010-09-20 15:05:00,51.13,51.13,51.09,51.1,10500.0,43.3173,43.3173,43.2834,43.2919,10500.0
2010-09-20 15:10:00,51.11,51.16,51.11,51.14,22300.0,43.3003,43.3427,43.3003,43.3258,22300.0
2010-09-20 15:15:00,51.15,51.18,51.14,51.17,52800.0,43.3342,43.3596,43.3258,43.3512,52800.0
2010-09-20 15:20:00,51.18,51.2,51.16,51.16,36200.0,43.3596,43.3766,43.3427,43.3427,36200.0
2010-09-20 15:25:00,51.17,51.18,51.14,51.15,13800.0,43.3512,43.3596,43.3258,43.3342,13800.0
2010-09-20 15:30:00,51.14,51.15,51.13,51.15,24000.0,43.3258,43.3342,43.3173,43.3342,24000.0
2010-09-20 15:35:00,51.15,51.21,51.15,51.21,33300.0,43.3342,43.3851,43.3342,43.3851,33300.0
2010-09-20 15:40:00,51.21,51.22,51.19,51.21,17000.0,43.3851,43.3935,43.3681,43.3851,17000.0
2010-09-20 15:45:00,51.21,51.23,51.18,51.2,28500.0,43.3851,43.402,43.3596,43.3766,28500.0
2010-09-20 15:50:00,51.21,51.25,51.21,51.23,19400.0,43.3851,43.4189,43.3851,43.402,19400.0
2010-09-20 15:55:00,51.22,51.23,51.15,51.17,110400.0,43.3935,43.402,43.3342,43.3512,110400.0
2010-09-21 09:30:00,51.14,51.24,51.1,51.13,54900.0,43.3258,43.4105,43.2919,43.3173,54900.0
2010-09-21 09:35:00,51.12,51.13,51.09,51.13,28500.0,43.3088,43.3173,43.2834,43.3173,28500.0
2010-09-21 09:40:00,51.11,51.12,51.05,51.09,15100.0,43.3003,43.3088,43.2495,43.2834,15100.0
2010-09-21 09:45:00,51.11,51.14,51.1,51.11,12700.0,43.3003,43.3258,43.2919,43.3003,12700.0
2010-09-21 09:50:00,51.1,51.11,51.06,51.07,20500.0,43.2919,43.3003,43.258,43.2664,20500.0
2010-09-21 09:55:00,51.07,51.12,51.07,51.09,22200.0,43.2664,43.3088,43.2664,43.2834,22200.0
2010-09-21 10:00:00,51.1,51.14,51.09,51.11,17500.0,43.2919,43.3258,43.2834,43.3003,17500.0
2010-09-21 10:05:00,51.1,51.13,51.08,51.08,18700.0,43.2919,43.3173,43.2749,43.2749,18700.0
2010-09-21 10:10:00,51.08,51.1,51.06,51.1,26700.0,43.2749,43.2919,43.258,43.2919,26700.0
2010-09-21 10:15:00,51.1,51.13,51.09,51.13,46200.0,43.2919,43.3173,43.2834,43.3173,46200.0
2010-09-21 10:20:00,51.13,51.18,51.12,51.12,18700.0,43.3173,43.3596,43.3088,43.3088,18700.0
2010-09-21 10:25:00,51.13,51.14,51.1,51.1,72100.0,43.3173,43.3258,43.2919,43.2919,72100.0
2010-09-21 10:30:00,51.11,51.17,51.11,51.15,49300.0,43.3003,43.3512,43.3003,43.3342,49300.0
2010-09-21 10:35:00,51.14,51.16,51.13,51.14,38600.0,43.3258,43.3427,43.3173,43.3258,38600.0
2010-09-21 10:40:00,51.14,51.16,51.1,51.1,27800.0,43.3258,43.3427,43.2919,43.2919,27800.0
2010-09-21 10:45:00,51.1,51.15,51.1,51.14,24900.0,43.2919,43.3342,43.2919,43.3258,24900.0
2010-09-21 10:50:00,51.13,51.15,51.1,51.11,40700.0,43.3173,43.3342,43.2919,43.3003,40700.0
2010-09-21 10:55:00,51.11,51.11,51.06,51.1,13600.0,43.3003,43.3003,43.258,43.2919,13600.0
2010-09-21 11:00:00,51.09,51.09,51.07,51.09,24200.0,43.2834,43.2834,43.2664,43.2834,24200.0
2010-09-21 11:05:00,51.08,51.13,51.07,51.11,25700.0,43.2749,43.3173,43.2664,43.3003,25700.0
2010-09-21 11:10:00,51.12,51.14,51.12,51.12,14900.0,43.3088,43.3258,43.3088,43.3088,14900.0
2010-09-21 11:15:00,51.12,51.12,51.08,51.08,65500.0,43.3088,43.3088,43.2749,43.2749,65500.0
2010-09-21 11:20:00,51.08,51.1,51.04,51.05,17200.0,43.2749,43.2919,43.241,43.2495,17200.0
2010-09-21 11:25:00,51.04,51.04,51.0,51.01,25800.0,43.241,43.241,43.2071,43.2156,25800.0
2010-09-21 11:30:00,51.01,51.02,51.0,51.02,13900.0,43.2156,43.2241,43.2071,43.2241,13900.0
2010-09-21 11:35:00,51.01,51.02,50.99,51.01,17800.0,43.2156,43.2241,43.1987,43.2156,17800.0
2010-09-21 11:40:00,51.0,51.02,51.0,51.0,18800.0,43.2071,43.2241,43.2071,43.2071,18800.0
2010-09-21 11:45:00,51.01,51.02,50.99,51.01,33500.0,43.2156,43.2241,43.1987,43.2156,33500.0
2010-09-21 11:50:00,51.0,51.02,51.0,51.02,10300.0,43.2071,43.2241,43.2071,43.2241,10300.0
2010-09-21 11:55:00,51.02,51.06,51.02,51.05,33200.0,43.2241,43.258,43.2241,43.2495,33200.0
2010-09-21 12:00:00,51.04,51.08,51.02,51.08,20800.0,43.241,43.2749,43.2241,43.2749,20800.0
2010-09-21 12:05:00,51.07,51.07,51.04,51.04,16200.0,43.2664,43.2664,43.241,43.241,16200.0
2010-09-21 12:10:00,51.04,51.06,51.03,51.04,14400.0,43.241,43.258,43.2326,43.241,14400.0
2010-09-21 12:15:00,51.03,51.06,51.02,51.06,14200.0,43.2326,43.258,43.2241,43.258,14200.0
2010-09-21 12:20:00,51.06,51.06,51.03,51.03,15200.0,43.258,43.258,43.2326,43.2326,15200.0
2010-09-21 12:25:00,51.04,51.04,51.0,51.01,14000.0,43.241,43.241,43.2071,43.2156,14000.0
2010-09-21 12:30:00,51.02,51.04,51.01,51.03,31300.0,43.2241,43.241,43.2156,43.2326,31300.0
2010-09-21 12:35:00,51.03,51.05,51.01,51.04,44400.0,43.2326,43.2495,43.2156,43.241,44400.0
2010-09-21 12:40:00,51.04,51.05,51.03,51.05,56700.0,43.241,43.2495,43.2326,43.2495,56700.0
2010-09-21 12:45:00,51.05,51.06,51.04,51.04,17600.0,43.2495,43.258,43.241,43.241,17600.0
2010-09-21 12:50:00,51.04,51.05,51.03,51.05,26300.0,43.241,43.2495,43.2326,43.2495,26300.0
2010-09-21 12:55:00,51.05,51.05,51.03,51.05,72900.0,43.2495,43.2495,43.2326,43.2495,72900.0
2010-09-21 13:00:00,51.06,51.06,51.03,51.04,82000.0,43.258,43.258,43.2326,43.241,82000.0
2010-09-21 13:05:00,51.04,51.04,50.98,51.0,89500.0,43.241,43.241,43.1902,43.2071,89500.0
2010-09-21 13:10:00,51.0,51.01,51.0,51.01,14100.0,43.2071,43.2156,43.2071,43.2156,14100.0
2010-09-21 13:15:00,51.0,51.02,50.99,51.02,11600.0,43.2071,43.2241,43.1987,43.2241,11600.0
2010-09-21 13:20:00,51.02,51.02,50.99,51.0,48900.0,43.2241,43.2241,43.1987,43.2071,48900.0
2010-09-21 13:25:00,51.01,51.03,51.0,51.02,20800.0,43.2156,43.2326,43.2071,43.2241,20800.0
2010-09-21 13:30:00,51.01,51.01,50.97,50.97,26700.0,43.2156,43.2156,43.1817,43.1817,26700.0
2010-09-21 13:35:00,50.98,51.0,50.97,50.99,12900.0,43.1902,43.2071,43.1817,43.1987,12900.0
2010-09-21 13:40:00,50.99,50.99,50.96,50.99,26300.0,43.1987,43.1987,43.1733,43.1987,26300.0
2010-09-21 13:45:00,50.99,51.02,50.98,51.01,11600.0,43.1987,43.2241,43.1902,43.2156,11600.0
2010-09-21 13:50:00,51.01,51.03,51.0,51.02,52100.0,43.2156,43.2326,43.2071,43.2241,52100.0
2010-09-21 13:55:00,51.02,51.04,51.01,51.01,64700.0,43.2241,43.241,43.2156,43.2156,64700.0
2010-09-21 14:00:00,51.03,51.03,51.02,51.03,14000.0,43.2326,43.2326,43.2241,43.2326,14000.0
2010-09-21 14:05:00,51.02,51.04,51.0,51.01,30200.0,43.2241,43.241,43.2071,43.2156,30200.0
2010-09-21 14:10:00,51.01,51.09,50.99,50.99,45500.0,43.2156,43.2834,43.1987,43.1987,45500.0
2010-09-21 14:15:00,50.99,51.26,50.88,51.22,115400.0,43.1987,43.4274,43.1055,43.3935,115400.0
2010-09-21 14:20:00,51.22,51.22,51.11,51.19,133500.0,43.3935,43.3935,43.3003,43.3681,133500.0
2010-09-21 14:25:00,51.18,51.2,51.09,51.19,81700.0,43.3596,43.3766,43.2834,43.3681,81700.0
2010-09-21 14:30:00,51.19,51.33,51.14,51.32,106500.0,43.3681,43.4867,43.3258,43.4782,106500.0
2010-09-21 14:35:00,51.32,51.42,51.29,51.42,55900.0,43.4782,43.563,43.4528,43.563,55900.0
2010-09-21 14:40:00,51.42,51.44,51.38,51.38,57600.0,43.563,43.5799,43.5291,43.5291,57600.0
2010-09-21 14:45:00,51.37,51.37,51.31,51.37,71300.0,43.5206,43.5206,43.4698,43.5206,71300.0
2010-09-21 14:50:00,51.38,51.38,51.21,51.27,112200.0,43.5291,43.5291,43.3851,43.4359,112200.0
2010-09-21 14:55:00,51.27,51.29,51.22,51.27,76000.0,43.4359,43.4528,43.3935,43.4359,76000.0
2010-09-21 15:00:00,51.29,51.29,51.17,51.25,108700.0,43.4528,43.4528,43.3512,43.4189,108700.0
2010-09-21 15:05:00,51.24,51.28,51.2,51.27,99200.0,43.4105,43.4444,43.3766,43.4359,99200.0
2010-09-21 15:10:00,51.26,51.27,51.15,51.21,169900.0,43.4274,43.4359,43.3342,43.3851,169900.0
2010-09-21 15:15:00,51.2,51.26,51.2,51.25,85000.0,43.3766,43.4274,43.3766,43.4189,85000.0
2010-09-21 15:20:00,51.26,51.26,51.19,51.2,41200.0,43.4274,43.4274,43.3681,43.3766,41200.0
2010-09-21 15:25:00,51.21,51.23,51.11,51.17,168600.0,43.3851,43.402,43.3003,43.3512,168600.0
2010-09-21 15:30:00,51.17,51.17,51.0,51.05,103200.0,43.3512,43.3512,43.2071,43.2495,103200.0
2010-09-21 15:35:00,51.06,51.06,50.92,51.04,191900.0,43.258,43.258,43.1394,43.241,191900.0
2010-09-21 15:40:00,51.04,51.09,51.02,51.07,42600.0,43.241,43.2834,43.2241,43.2664,42600.0
2010-09-21 15:45:00,51.08,51.1,50.99,51.05,85600.0,43.2749,43.2919,43.1987,43.2495,85600.0
2010-09-21 15:50:00,51.05,51.15,51.05,51.1,100700.0,43.2495,43.3342,43.2495,43.2919,100700.0
2010-09-21 15:55:00,51.1,51.11,51.07,51.11,123900.0,43.2919,43.3003,43.2664,43.3003,123900.0
2010-09-21 16:00:00,51.11,51.11,51.11,51.11,15300.0,43.3003,43.3003,43.3003,43.3003,15300.0
2010-09-21 16:05:00,51.11,51.11,51.11,51.11,0.0,43.3003,43.3003,43.3003,43.3003,0.0
2010-09-21 16:10:00,51.11,51.11,51.11,51.11,0.0,43.3003,43.3003,43.3003,43.3003,0.0
2010-09-22 09:30:00,50.98,51.12,50.95,51.12,63400.0,43.1902,43.3088,43.1648,43.3088,63400.0
2010-09-22 09:35:00,51.12,51.2,51.09,51.16,46700.0,43.3088,43.3766,43.2834,43.3427,46700.0
2010-09-22 09:40:00,51.17,51.26,51.17,51.23,39500.0,43.3512,43.4274,43.3512,43.402,39500.0
2010-09-22 09:45:00,51.23,51.29,51.22,51.23,43700.0,43.402,43.4528,43.3935,43.402,43700.0
2010-09-22 09:50:00,51.23,51.25,51.16,51.17,35800.0,43.402,43.4189,43.3427,43.3512,35800.0
2010-09-22 09:55:00,51.16,51.17,51.13,51.16,31700.0,43.3427,43.3512,43.3173,43.3427,31700.0
2010-09-22 10:00:00,51.15,51.15,50.96,51.0,63100.0,43.3342,43.3342,43.1733,43.2071,63100.0
2010-09-22 10:05:00,50.99,51.03,50.97,51.03,225200.0,43.1987,43.2326,43.1817,43.2326,225200.0
2010-09-22 10:10:00,51.03,51.11,51.02,51.11,48100.0,43.2326,43.3003,43.2241,43.3003,48100.0
2010-09-22 10:15:00,51.12,51.12,51.08,51.1,34800.0,43.3088,43.3088,43.2749,43.2919,34800.0
2010-09-22 10:20:00,51.09,51.09,51.03,51.04,112400.0,43.2834,43.2834,43.2326,43.241,112400.0
2010-09-22 10:25:00,51.04,51.04,50.96,50.96,35400.0,43.241,43.241,43.1733,43.1733,35400.0
2010-09-22 10:30:00,50.96,50.96,50.88,50.93,76400.0,43.1733,43.1733,43.1055,43.1478,76400.0
2010-09-22 10:35:00,50.94,50.97,50.89,50.89,25400.0,43.1563,43.1817,43.114,43.114,25400.0
2010-09-22 10:40:00,50.89,50.95,50.88,50.9,21200.0,43.114,43.1648,43.1055,43.1224,21200.0
2010-09-22 10:45:00,50.91,50.98,50.91,50.95,24300.0,43.1309,43.1902,43.1309,43.1648,24300.0
2010-09-22 10:50:00,50.94,50.97,50.9,50.92,47000.0,43.1563,43.1817,43.1224,43.1394,47000.0
2010-09-22 10:55:00,50.92,51.0,50.92,50.98,34200.0,43.1394,43.2071,43.1394,43.1902,34200.0
2010-09-22 11:00:00,50.99,51.02,50.95,50.96,54300.0,43.1987,43.2241,43.1648,43.1733,54300.0
2010-09-22 11:05:00,50.95,50.97,50.86,50.89,48100.0,43.1648,43.1817,43.0885,43.114,48100.0
2010-09-22 11:10:00,50.88,50.91,50.8,50.83,68700.0,43.1055,43.1309,43.0377,43.0631,68700.0
2010-09-22 11:15:00,50.82,50.89,50.82,50.89,18100.0,43.0546,43.114,43.0546,43.114,18100.0
2010-09-22 11:20:00,50.88,50.89,50.77,50.78,30500.0,43.1055,43.114,43.0123,43.0208,30500.0
2010-09-22 11:25:00,50.77,50.8,50.72,50.79,34300.0,43.0123,43.0377,42.9699,43.0292,34300.0
2010-09-22 11:30:00,50.79,50.8,50.75,50.77,10700.0,43.0292,43.0377,42.9953,43.0123,10700.0
2010-09-22 11:35:00,50.78,50.83,50.77,50.81,20300.0,43.0208,43.0631,43.0123,43.0462,20300.0
2010-09-22 11:40:00,50.82,50.83,50.81,50.81,9800.0,43.0546,43.0631,43.0462,43.0462,9800.0
2010-09-22 11:45:00,50.81,50.83,50.79,50.79,16800.0,43.0462,43.0631,43.0292,43.0292,16800.0
2010-09-22 11:50:00,50.79,50.86,50.78,50.86,21600.0,43.0292,43.0885,43.0208,43.0885,21600.0
2010-09-22 11:55:00,50.86,50.89,50.85,50.86,14200.0,43.0885,43.114,43.0801,43.0885,14200.0
2010-09-22 12:00:00,50.88,50.9,50.85,50.85,12700.0,43.1055,43.1224,43.0801,43.0801,12700.0
2010-09-22 12:05:00,50.86,50.89,50.83,50.89,14700.0,43.0885,43.114,43.0631,43.114,14700.0
2010-09-22 12:10:00,50.89,50.92,50.87,50.91,20200.0,43.114,43.1394,43.097,43.1309,20200.0
2010-09-22 12:15:00,50.9,50.92,50.89,50.91,20000.0,43.1224,43.1394,43.114,43.1309,20000.0
2010-09-22 12:20:00,50.92,50.92,50.86,50.86,19700.0,43.1394,43.1394,43.0885,43.0885,19700.0
2010-09-22 12:25:00,50.86,50.9,50.86,50.9,25300.0,43.0885,43.1224,43.0885,43.1224,25300.0
2010-09-22 12:30:00,50.89,50.91,50.87,50.9,25100.0,43.114,43.1309,43.097,43.1224,25100.0
2010-09-22 12:35:00,50.89,50.89,50.83,50.83,60300.0,43.114,43.114,43.0631,43.0631,60300.0
2010-09-22 12:40:00,50.83,50.87,50.82,50.85,15200.0,43.0631,43.097,43.0546,43.0801,15200.0
2010-09-22 12:45:00,50.85,50.86,50.83,50.83,14200.0,43.0801,43.0885,43.0631,43.0631,14200.0
2010-09-22 12:50:00,50.84,50.84,50.82,50.82,15900.0,43.0716,43.0716,43.0546,43.0546,15900.0
2010-09-22 12:55:00,50.81,50.84,50.81,50.83,18200.0,43.0462,43.0716,43.0462,43.0631,18200.0
2010-09-22 13:00:00,50.82,50.86,50.81,50.86,33600.0,43.0546,43.0885,43.0462,43.0885,33600.0
2010-09-22 13:05:00,50.86,50.86,50.77,50.78,50600.0,43.0885,43.0885,43.0123,43.0208,50600.0
2010-09-22 13:10:00,50.77,50.78,50.76,50.78,44500.0,43.0123,43.0208,43.0038,43.0208,44500.0
2010-09-22 13:15:00,50.78,50.78,50.74,50.77,27500.0,43.0208,43.0208,42.9869,43.0123,27500.0
2010-09-22 13:20:00,50.77,50.81,50.77,50.78,14800.0,43.0123,43.0462,43.0123,43.0208,14800.0
2010-09-22 13:25:00,50.78,50.84,50.77,50.83,183700.0,43.0208,43.0716,43.0123,43.0631,183700.0
2010-09-22 13:30:00,50.82,50.88,50.82,50.87,30100.0,43.0546,43.1055,43.0546,43.097,30100.0
2010-09-22 13:35:00,50.87,50.9,50.87,50.9,18100.0,43.097,43.1224,43.097,43.1224,18100.0
2010-09-22 13:40:00,50.91,50.92,50.88,50.89,11100.0,43.1309,43.1394,43.1055,43.114,11100.0
2010-09-22 13:45:00,50.89,50.92,50.89,50.92,14000.0,43.114,43.1394,43.114,43.1394,14000.0
2010-09-22 13:50:00,50.92,50.94,50.92,50.93,9300.0,43.1394,43.1563,43.1394,43.1478,9300.0
2010-09-22 13:55:00,50.92,50.93,50.9,50.9,10200.0,43.1394,43.1478,43.1224,43.1224,10200.0
2010-09-22 14:00:00,50.9,50.91,50.85,50.86,11300.0,43.1224,43.1309,43.0801,43.0885,11300.0
2010-09-22 14:05:00,50.85,50.88,50.84,50.88,20300.0,43.0801,43.1055,43.0716,43.1055,20300.0
2010-09-22 14:10:00,50.87,50.89,50.82,50.89,20400.0,43.097,43.114,43.0546,43.114,20400.0
2010-09-22 14:15:00,50.88,50.89,50.83,50.83,33400.0,43.1055,43.114,43.0631,43.0631,33400.0
2010-09-22 14:20:00,50.83,50.88,50.82,50.86,14300.0,43.0631,43.1055,43.0546,43.0885,14300.0
2010-09-22 14:25:00,50.86,50.89,50.86,50.88,11900.0,43.0885,43.114,43.0885,43.1055,11900.0
2010-09-22 14:30:00,50.89,50.92,50.87,50.91,22200.0,43.114,43.1394,43.097,43.1309,22200.0
2010-09-22 14:35:00,50.92,51.0,50.91,50.98,25900.0,43.1394,43.2071,43.1309,43.1902,25900.0
2010-09-22 14:40:00,50.98,51.01,50.97,50.98,35800.0,43.1902,43.2156,43.1817,43.1902,35800.0
2010-09-22 14:45:00,50.98,50.99,50.95,50.95,18200.0,43.1902,43.1987,43.1648,43.1648,18200.0
2010-09-22 14:50:00,50.96,50.98,50.95,50.96,10600.0,43.1733,43.1902,43.1648,43.1733,10600.0
2010-09-22 14:55:00,50.95,51.0,50.94,51.0,26900.0,43.1648,43.2071,43.1563,43.2071,26900.0
2010-09-22 15:00:00,51.0,51.02,50.99,50.99,14600.0,43.2071,43.2241,43.1987,43.1987,14600.0
2010-09-22 15:05:00,50.99,51.0,50.91,50.92,28800.0,43.1987,43.2071,43.1309,43.1394,28800.0
2010-09-22 15:10:00,50.92,50.95,50.89,50.93,17000.0,43.1394,43.1648,43.114,43.1478,17000.0
2010-09-22 15:15:00,50.93,50.95,50.87,50.87,35100.0,43.1478,43.1648,43.097,43.097,35100.0
2010-09-22 15:20:00,50.87,50.91,50.85,50.89,57300.0,43.097,43.1309,43.0801,43.114,57300.0
2010-09-22 15:25:00,50.87,50.9,50.87,50.89,17900.0,43.097,43.1224,43.097,43.114,17900.0
2010-09-22 15:30:00,50.88,50.94,50.87,50.94,53000.0,43.1055,43.1563,43.097,43.1563,53000.0
2010-09-22 15:35:00,50.94,50.98,50.92,50.95,36200.0,43.1563,43.1902,43.1394,43.1648,36200.0
2010-09-22 15:40:00,50.95,50.97,50.94,50.96,23600.0,43.1648,43.1817,43.1563,43.1733,23600.0
2010-09-22 15:45:00,50.96,50.96,50.89,50.9,60000.0,43.1733,43.1733,43.114,43.1224,60000.0
2010-09-22 15:50:00,50.9,50.94,50.88,50.94,65800.0,43.1224,43.1563,43.1055,43.1563,65800.0
2010-09-22 15:55:00,50.94,50.96,50.91,50.94,91300.0,43.1563,43.1733,43.1309,43.1563,91300.0
2010-09-23 09:30:00,50.35,50.39,50.32,50.38,173900.0,42.7938,42.8278,42.7683,42.8193,173900.0
2010-09-23 09:35:00,50.36,50.46,50.3,50.46,61500.0,42.8023,42.8873,42.7513,42.8873,61500.0
2010-09-23 09:40:00,50.47,50.53,50.47,50.51,117000.0,42.8958,42.9468,42.8958,42.9298,117000.0
2010-09-23 09:45:00,50.52,50.53,50.5,50.53,47700.0,42.9383,42.9468,42.9213,42.9468,47700.0
2010-09-23 09:50:00,50.53,50.53,50.49,50.51,40200.0,42.9468,42.9468,42.9128,42.9298,40200.0
2010-09-23 09:55:00,50.51,50.53,50.43,50.45,33100.0,42.9298,42.9468,42.8618,42.8788,33100.0
2010-09-23 10:00:00,50.45,50.61,50.45,50.61,95700.0,42.8788,43.0148,42.8788,43.0148,95700.0
2010-09-23 10:05:00,50.59,50.69,50.59,50.67,37200.0,42.9978,43.0828,42.9978,43.0658,37200.0
2010-09-23 10:10:00,50.68,50.69,50.6,50.62,40400.0,43.0743,43.0828,43.0063,43.0233,40400.0
2010-09-23 10:15:00,50.62,50.63,50.56,50.6,72700.0,43.0233,43.0318,42.9723,43.0063,72700.0
2010-09-23 10:20:00,50.6,50.65,50.59,50.61,24500.0,43.0063,43.0488,42.9978,43.0148,24500.0
2010-09-23 10:25:00,50.6,50.72,50.6,50.72,30800.0,43.0063,43.1083,43.0063,43.1083,30800.0
2010-09-23 10:30:00,50.72,50.81,50.71,50.8,90600.0,43.1083,43.1848,43.0998,43.1763,90600.0
2010-09-23 10:35:00,50.79,50.84,50.79,50.8,68900.0,43.1678,43.2103,43.1678,43.1763,68900.0
2010-09-23 10:40:00,50.79,50.84,50.79,50.83,23200.0,43.1678,43.2103,43.1678,43.2018,23200.0
2010-09-23 10:45:00,50.82,50.87,50.8,50.8,50000.0,43.1933,43.2358,43.1763,43.1763,50000.0
2010-09-23 10:50:00,50.81,50.82,50.77,50.8,36700.0,43.1848,43.1933,43.1508,43.1763,36700.0
2010-09-23 10:55:00,50.8,50.8,50.76,50.77,25800.0,43.1763,43.1763,43.1423,43.1508,25800.0
2010-09-23 11:00:00,50.77,50.8,50.74,50.8,30900.0,43.1508,43.1763,43.1253,43.1763,30900.0
2010-09-23 11:05:00,50.8,50.8,50.78,50.79,31200.0,43.1763,43.1763,43.1593,43.1678,31200.0
2010-09-23 11:10:00,50.8,50.83,50.77,50.83,35800.0,43.1763,43.2018,43.1508,43.2018,35800.0
2010-09-23 11:15:00,50.83,50.85,50.8,50.85,12300.0,43.2018,43.2188,43.1763,43.2188,12300.0
2010-09-23 11:20:00,50.86,50.88,50.83,50.85,48100.0,43.2273,43.2443,43.2018,43.2188,48100.0
2010-09-23 11:25:00,50.83,50.89,50.83,50.89,21500.0,43.2018,43.2528,43.2018,43.2528,21500.0
2010-09-23 11:30:00,50.9,50.98,50.9,50.96,39800.0,43.2613,43.3293,43.2613,43.3123,39800.0
2010-09-23 11:35:00,50.96,50.99,50.94,50.94,27700.0,43.3123,43.3378,43.2953,43.2953,27700.0
2010-09-23 11:40:00,50.94,50.94,50.89,50.9,17000.0,43.2953,43.2953,43.2528,43.2613,17000.0
2010-09-23 11:45:00,50.92,50.94,50.92,50.92,39800.0,43.2783,43.2953,43.2783,43.2783,39800.0
2010-09-23 11:50:00,50.92,50.94,50.91,50.92,45500.0,43.2783,43.2953,43.2698,43.2783,45500.0
2010-09-23 11:55:00,50.93,50.97,50.9,50.91,31700.0,43.2868,43.3208,43.2613,43.2698,31700.0
2010-09-23 12:00:00,50.9,50.91,50.89,50.9,44700.0,43.2613,43.2698,43.2528,43.2613,44700.0
2010-09-23 12:05:00,50.91,50.92,50.9,50.91,22200.0,43.2698,43.2783,43.2613,43.2698,22200.0
2010-09-23 12:10:00,50.92,50.94,50.9,50.9,12700.0,43.2783,43.2953,43.2613,43.2613,12700.0
2010-09-23 12:15:00,50.9,50.9,50.87,50.88,9800.0,43.2613,43.2613,43.2358,43.2443,9800.0
2010-09-23 12:20:00,50.88,50.9,50.86,50.89,14300.0,43.2443,43.2613,43.2273,43.2528,14300.0
2010-09-23 12:25:00,50.89,50.89,50.85,50.87,11000.0,43.2528,43.2528,43.2188,43.2358,11000.0
2010-09-23 12:30:00,50.88,50.89,50.87,50.88,8100.0,43.2443,43.2528,43.2358,43.2443,8100.0
2010-09-23 12:35:00,50.88,50.91,50.84,50.84,22900.0,43.2443,43.2698,43.2103,43.2103,22900.0
2010-09-23 12:40:00,50.85,50.88,50.85,50.86,6500.0,43.2188,43.2443,43.2188,43.2273,6500.0
2010-09-23 12:45:00,50.86,50.86,50.84,50.85,12900.0,43.2273,43.2273,43.2103,43.2188,12900.0
2010-09-23 12:50:00,50.86,50.91,50.86,50.89,17500.0,43.2273,43.2698,43.2273,43.2528,17500.0
2010-09-23 12:55:00,50.88,50.9,50.88,50.88,21800.0,43.2443,43.2613,43.2443,43.2443,21800.0
2010-09-23 13:00:00,50.89,50.93,50.89,50.92,7100.0,43.2528,43.2868,43.2528,43.2783,7100.0
2010-09-23 13:05:00,50.92,50.92,50.9,50.9,11400.0,43.2783,43.2783,43.2613,43.2613,11400.0
2010-09-23 13:10:00,50.91,50.92,50.88,50.88,4900.0,43.2698,43.2783,43.2443,43.2443,4900.0
2010-09-23 13:15:00,50.87,50.87,50.84,50.85,16700.0,43.2358,43.2358,43.2103,43.2188,16700.0
2010-09-23 13:20:00,50.84,50.9,50.84,50.9,24000.0,43.2103,43.2613,43.2103,43.2613,24000.0
2010-09-23 13:25:00,50.9,50.9,50.87,50.87,11900.0,43.2613,43.2613,43.2358,43.2358,11900.0
2010-09-23 13:30:00,50.87,50.89,50.86,50.89,5200.0,43.2358,43.2528,43.2273,43.2528,5200.0
2010-09-23 13:35:00,50.89,50.9,50.88,50.89,25600.0,43.2528,43.2613,43.2443,43.2528,25600.0
2010-09-23 13:40:00,50.86,50.87,50.85,50.87,3200.0,43.2273,43.2358,43.2188,43.2358,3200.0
2010-09-23 13:45:00,50.84,50.87,50.8,50.81,20600.0,43.2103,43.2358,43.1763,43.1848,20600.0
2010-09-23 13:50:00,50.83,50.86,50.81,50.86,18600.0,43.2018,43.2273,43.1848,43.2273,18600.0
2010-09-23 13:55:00,50.85,50.87,50.83,50.83,20500.0,43.2188,43.2358,43.2018,43.2018,20500.0
2010-09-23 14:00:00,50.83,50.89,50.83,50.88,19600.0,43.2018,43.2528,43.2018,43.2443,19600.0
2010-09-23 14:05:00,50.87,50.87,50.84,50.86,12300.0,43.2358,43.2358,43.2103,43.2273,12300.0
2010-09-23 14:10:00,50.87,50.88,50.85,50.85,11200.0,43.2358,43.2443,43.2188,43.2188,11200.0
2010-09-23 14:15:00,50.85,50.88,50.85,50.86,6600.0,43.2188,43.2443,43.2188,43.2273,6600.0
2010-09-23 14:20:00,50.86,50.89,50.86,50.88,21300.0,43.2273,43.2528,43.2273,43.2443,21300.0
2010-09-23 14:25:00,50.89,50.89,50.85,50.85,22300.0,43.2528,43.2528,43.2188,43.2188,22300.0
2010-09-23 14:30:00,50.87,50.89,50.87,50.87,14200.0,43.2358,43.2528,43.2358,43.2358,14200.0
2010-09-23 14:35:00,50.86,50.88,50.81,50.81,31200.0,43.2273,43.2443,43.1848,43.1848,31200.0
2010-09-23 14:40:00,50.81,50.81,50.75,50.77,22900.0,43.1848,43.1848,43.1338,43.1508,22900.0
2010-09-23 14:45:00,50.75,50.79,50.73,50.75,18800.0,43.1338,43.1678,43.1168,43.1338,18800.0
2010-09-23 14:50:00,50.75,50.75,50.7,50.71,20000.0,43.1338,43.1338,43.0913,43.0998,20000.0
2010-09-23 14:55:00,50.72,50.72,50.63,50.64,62300.0,43.1083,43.1083,43.0318,43.0403,62300.0
2010-09-23 15:00:00,50.65,50.69,50.65,50.67,22100.0,43.0488,43.0828,43.0488,43.0658,22100.0
2010-09-23 15:05:00,50.66,50.66,50.56,50.58,67000.0,43.0573,43.0573,42.9723,42.9893,67000.0
2010-09-23 15:10:00,50.58,50.63,50.57,50.6,35700.0,42.9893,43.0318,42.9808,43.0063,35700.0
2010-09-23 15:15:00,50.59,50.6,50.53,50.6,32300.0,42.9978,43.0063,42.9468,43.0063,32300.0
2010-09-23 15:20:00,50.59,50.62,50.57,50.6,18700.0,42.9978,43.0233,42.9808,43.0063,18700.0
2010-09-23 15:25:00,50.58,50.58,50.47,50.47,15700.0,42.9893,42.9893,42.8958,42.8958,15700.0
2010-09-23 15:30:00,50.47,50.5,50.43,50.44,56700.0,42.8958,42.9213,42.8618,42.8703,56700.0
2010-09-23 15:35:00,50.44,50.47,50.41,50.43,42400.0,42.8703,42.8958,42.8448,42.8618,42400.0
2010-09-23 15:40:00,50.43,50.46,50.38,50.42,70300.0,42.8618,42.8873,42.8193,42.8533,70300.0
2010-09-23 15:45:00,50.42,50.49,50.41,50.46,70800.0,42.8533,42.9128,42.8448,42.8873,70800.0
2010-09-23 15:50:00,50.46,50.49,50.46,50.47,15000.0,42.8873,42.9128,42.8873,42.8958,15000.0
2010-09-23 15:55:00,50.47,50.5,50.47,50.5,144100.0,42.8958,42.9213,42.8958,42.9213,144100.0
2010-09-24 09:30:00,51.05,51.13,51.01,51.13,152800.0,43.3888,43.4568,43.3548,43.4568,152800.0
2010-09-24 09:35:00,51.13,51.25,51.13,51.25,56300.0,43.4568,43.5588,43.4568,43.5588,56300.0
2010-09-24 09:40:00,51.26,51.31,51.24,51.28,68100.0,43.5673,43.6097,43.5503,43.5843,68100.0
2010-09-24 09:45:00,51.29,51.34,51.24,51.24,77900.0,43.5928,43.6352,43.5503,43.5503,77900.0
2010-09-24 09:50:00,51.24,51.27,51.21,51.27,33800.0,43.5503,43.5758,43.5248,43.5758,33800.0
2010-09-24 09:55:00,51.27,51.37,51.27,51.33,72600.0,43.5758,43.6607,43.5758,43.6267,72600.0
2010-09-24 10:00:00,51.33,51.4,51.26,51.4,114800.0,43.6267,43.6862,43.5673,43.6862,114800.0
2010-09-24 10:05:00,51.4,51.45,51.4,51.4,81200.0,43.6862,43.7287,43.6862,43.6862,81200.0
2010-09-24 10:10:00,51.41,51.43,51.36,51.36,71200.0,43.6947,43.7117,43.6522,43.6522,71200.0
2010-09-24 10:15:00,51.36,51.4,51.35,51.37,45800.0,43.6522,43.6862,43.6437,43.6607,45800.0
2010-09-24 10:20:00,51.37,51.41,51.37,51.4,41900.0,43.6607,43.6947,43.6607,43.6862,41900.0
2010-09-24 10:25:00,51.41,51.48,51.4,51.45,56000.0,43.6947,43.7542,43.6862,43.7287,56000.0
2010-09-24 10:30:00,51.45,51.46,51.41,51.41,55400.0,43.7287,43.7372,43.6947,43.6947,55400.0
2010-09-24 10:35:00,51.41,51.45,51.41,51.45,20500.0,43.6947,43.7287,43.6947,43.7287,20500.0
2010-09-24 10:40:00,51.46,51.5,51.46,51.46,37600.0,43.7372,43.7712,43.7372,43.7372,37600.0
2010-09-24 10:45:00,51.46,51.51,51.43,51.48,37600.0,43.7372,43.7797,43.7117,43.7542,37600.0
2010-09-24 10:50:00,51.48,51.49,51.46,51.46,37000.0,43.7542,43.7627,43.7372,43.7372,37000.0
2010-09-24 10:55:00,51.47,51.47,51.44,51.46,25600.0,43.7457,43.7457,43.7202,43.7372,25600.0
2010-09-24 11:00:00,51.45,51.49,51.44,51.49,26500.0,43.7287,43.7627,43.7202,43.7627,26500.0
2010-09-24 11:05:00,51.48,51.51,51.48,51.51,43400.0,43.7542,43.7797,43.7542,43.7797,43400.0
2010-09-24 11:10:00,51.51,51.53,51.47,51.51,45600.0,43.7797,43.7967,43.7457,43.7797,45600.0
2010-09-24 11:15:00,51.53,51.53,51.49,51.53,29500.0,43.7967,43.7967,43.7627,43.7967,29500.0
2010-09-24 11:20:00,51.53,51.56,51.48,51.49,43700.0,43.7967,43.8222,43.7542,43.7627,43700.0
2010-09-24 11:25:00,51.49,51.51,51.48,51.48,27000.0,43.7627,43.7797,43.7542,43.7542,27000.0
2010-09-24 11:30:00,51.49,51.52,51.48,51.48,33700.0,43.7627,43.7882,43.7542,43.7542,33700.0
2010-09-24 11:35:00,51.48,51.51,51.47,51.51,19900.0,43.7542,43.7797,43.7457,43.7797,19900.0
2010-09-24 11:40:00,51.5,51.5,51.44,51.44,28700.0,43.7712,43.7712,43.7202,43.7202,28700.0
2010-09-24 11:45:00,51.44,51.47,51.43,51.46,25900.0,43.7202,43.7457,43.7117,43.7372,25900.0
2010-09-24 11:50:00,51.46,51.49,51.45,51.48,47500.0,43.7372,43.7627,43.7287,43.7542,47500.0
2010-09-24 11:55:00,51.48,51.5,51.47,51.5,26700.0,43.7542,43.7712,43.7457,43.7712,26700.0
2010-09-24 12:00:00,51.51,51.51,51.47,51.49,13400.0,43.7797,43.7797,43.7457,43.7627,13400.0
2010-09-24 12:05:00,51.49,51.5,51.48,51.48,17700.0,43.7627,43.7712,43.7542,43.7542,17700.0
2010-09-24 12:10:00,51.49,51.49,51.46,51.47,20300.0,43.7627,43.7627,43.7372,43.7457,20300.0
2010-09-24 12:15:00,51.47,51.49,51.47,51.49,11200.0,43.7457,43.7627,43.7457,43.7627,11200.0
2010-09-24 12:20:00,51.49,51.49,51.46,51.46,18700.0,43.7627,43.7627,43.7372,43.7372,18700.0
2010-09-24 12:25:00,51.46,51.5,51.46,51.5,23800.0,43.7372,43.7712,43.7372,43.7712,23800.0
2010-09-24 12:30:00,51.5,51.52,51.48,51.48,23500.0,43.7712,43.7882,43.7542,43.7542,23500.0
2010-09-24 12:35:00,51.49,51.5,51.48,51.5,26100.0,43.7627,43.7712,43.7542,43.7712,26100.0
2010-09-24 12:40:00,51.5,51.54,51.49,51.53,32100.0,43.7712,43.8052,43.7627,43.7967,32100.0
2010-09-24 12:45:00,51.54,51.58,51.54,51.57,47700.0,43.8052,43.8392,43.8052,43.8307,47700.0
2010-09-24 12:50:00,51.58,51.58,51.55,51.56,23700.0,43.8392,43.8392,43.8137,43.8222,23700.0
2010-09-24 12:55:00,51.56,51.56,51.54,51.56,18900.0,43.8222,43.8222,43.8052,43.8222,18900.0
2010-09-24 13:00:00,51.55,51.57,51.55,51.56,45200.0,43.8137,43.8307,43.8137,43.8222,45200.0
2010-09-24 13:05:00,51.55,51.55,51.53,51.53,9800.0,43.8137,43.8137,43.7967,43.7967,9800.0
2010-09-24 13:10:00,51.54,51.56,51.53,51.56,32800.0,43.8052,43.8222,43.7967,43.8222,32800.0
2010-09-24 13:15:00,51.56,51.56,51.54,51.55,32600.0,43.8222,43.8222,43.8052,43.8137,32600.0
2010-09-24 13:20:00,51.55,51.55,51.53,51.54,15700.0,43.8137,43.8137,43.7967,43.8052,15700.0
2010-09-24 13:25:00,51.54,51.57,51.54,51.57,24700.0,43.8052,43.8307,43.8052,43.8307,24700.0
2010-09-24 13:30:00,51.57,51.61,51.56,51.59,29800.0,43.8307,43.8647,43.8222,43.8477,29800.0
2010-09-24 13:35:00,51.6,51.61,51.57,51.6,37300.0,43.8562,43.8647,43.8307,43.8562,37300.0
2010-09-24 13:40:00,51.59,51.6,51.55,51.56,48300.0,43.8477,43.8562,43.8137,43.8222,48300.0
2010-09-24 13:45:00,51.56,51.57,51.52,51.55,73200.0,43.8222,43.8307,43.7882,43.8137,73200.0
2010-09-24 13:50:00,51.54,51.55,51.52,51.52,18700.0,43.8052,43.8137,43.7882,43.7882,18700.0
2010-09-24 13:55:00,51.53,51.54,51.51,51.51,26800.0,43.7967,43.8052,43.7797,43.7797,26800.0
2010-09-24 14:00:00,51.51,51.54,51.51,51.52,29100.0,43.7797,43.8052,43.7797,43.7882,29100.0
2010-09-24 14:05:00,51.53,51.53,51.51,51.51,14700.0,43.7967,43.7967,43.7797,43.7797,14700.0
2010-09-24 14:10:00,51.51,51.51,51.46,51.49,39300.0,43.7797,43.7797,43.7372,43.7627,39300.0
2010-09-24 14:15:00,51.48,51.5,51.47,51.49,23400.0,43.7542,43.7712,43.7457,43.7627,23400.0
2010-09-24 14:20:00,51.49,51.49,51.47,51.48,20000.0,43.7627,43.7627,43.7457,43.7542,20000.0
2010-09-24 14:25:00,51.49,51.53,51.48,51.52,33800.0,43.7627,43.7967,43.7542,43.7882,33800.0
2010-09-24 14:30:00,51.52,51.56,51.51,51.56,22700.0,43.7882,43.8222,43.7797,43.8222,22700.0
2010-09-24 14:35:00,51.56,51.59,51.55,51.57,31700.0,43.8222,43.8477,43.8137,43.8307,31700.0
2010-09-24 14:40:00,51.58,51.59,51.55,51.58,31200.0,43.8392,43.8477,43.8137,43.8392,31200.0
2010-09-24 14:45:00,51.59,51.61,51.56,51.56,31000.0,43.8477,43.8647,43.8222,43.8222,31000.0
2010-09-24 14:50:00,51.56,51.57,51.54,51.56,39000.0,43.8222,43.8307,43.8052,43.8222,39000.0
2010-09-24 14:55:00,51.56,51.57,51.55,51.56,17700.0,43.8222,43.8307,43.8137,43.8222,17700.0
2010-09-24 15:00:00,51.57,51.57,51.52,51.52,45200.0,43.8307,43.8307,43.7882,43.7882,45200.0
2010-09-24 15:05:00,51.52,51.53,51.51,51.53,44300.0,43.7882,43.7967,43.7797,43.7967,44300.0
2010-09-24 15:10:00,51.53,51.57,51.53,51.56,47000.0,43.7967,43.8307,43.7967,43.8222,47000.0
2010-09-24 15:15:00,51.54,51.56,51.52,51.55,30700.0,43.8052,43.8222,43.7882,43.8137,30700.0
2010-09-24 15:20:00,51.55,51.55,51.54,51.54,24200.0,43.8137,43.8137,43.8052,43.8052,24200.0
2010-09-24 15:25:00,51.54,51.56,51.5,51.51,40600.0,43.8052,43.8222,43.7712,43.7797,40600.0
2010-09-24 15:30:00,51.51,51.52,51.5,51.52,30500.0,43.7797,43.7882,43.7712,43.7882,30500.0
2010-09-24 15:35:00,51.52,51.57,51.51,51.56,44200.0,43.7882,43.8307,43.7797,43.8222,44200.0
2010-09-24 15:40:00,51.56,51.59,51.54,51.55,29600.0,43.8222,43.8477,43.8052,43.8137,29600.0
2010-09-24 15:45:00,51.55,51.6,51.55,51.56,40900.0,43.8137,43.8562,43.8137,43.8222,40900.0
2010-09-24 15:50:00,51.57,51.57,51.53,51.54,54900.0,43.8307,43.8307,43.7967,43.8052,54900.0
2010-09-24 15:55:00,51.55,51.57,51.53,51.57,132800.0,43.8137,43.8307,43.7967,43.8307,132800.0
2010-09-27 09:30:00,51.56,51.57,51.5,51.52,30500.0,43.8222,43.8307,43.7712,43.7882,30500.0
2010-09-27 09:35:00,51.53,51.6,51.48,51.48,51800.0,43.7967,43.8562,43.7542,43.7542,51800.0
2010-09-27 09:40:00,51.48,51.52,51.44,51.48,51200.0,43.7542,43.7882,43.7202,43.7542,51200.0
2010-09-27 09:45:00,51.47,51.52,51.42,51.43,92700.0,43.7457,43.7882,43.7032,43.7117,92700.0
2010-09-27 09:50:00,51.43,51.53,51.41,51.53,47800.0,43.7117,43.7967,43.6947,43.7967,47800.0
2010-09-27 09:55:00,51.53,51.53,51.44,51.45,54000.0,43.7967,43.7967,43.7202,43.7287,54000.0
2010-09-27 10:00:00,51.46,51.49,51.45,51.47,19700.0,43.7372,43.7627,43.7287,43.7457,19700.0
2010-09-27 10:05:00,51.48,51.54,51.48,51.54,32300.0,43.7542,43.8052,43.7542,43.8052,32300.0
2010-09-27 10:10:00,51.53,51.53,51.46,51.46,28200.0,43.7967,43.7967,43.7372,43.7372,28200.0
2010-09-27 10:15:00,51.45,51.46,51.41,51.45,70800.0,43.7287,43.7372,43.6947,43.7287,70800.0
2010-09-27 10:20:00,51.44,51.49,51.43,51.49,16200.0,43.7202,43.7627,43.7117,43.7627,16200.0
2010-09-27 10:25:00,51.5,51.57,51.48,51.56,27000.0,43.7712,43.8307,43.7542,43.8222,27000.0
2010-09-27 10:30:00,51.55,51.56,51.49,51.54,27600.0,43.8137,43.8222,43.7627,43.8052,27600.0
2010-09-27 10:35:00,51.54,51.54,51.47,51.51,8600.0,43.8052,43.8052,43.7457,43.7797,8600.0
2010-09-27 10:40:00,51.51,51.57,51.51,51.57,12800.0,43.7797,43.8307,43.7797,43.8307,12800.0
2010-09-27 10:45:00,51.58,51.6,51.55,51.55,72200.0,43.8392,43.8562,43.8137,43.8137,72200.0
2010-09-27 10:50:00,51.54,51.54,51.51,51.54,87700.0,43.8052,43.8052,43.7797,43.8052,87700.0
2010-09-27 10:55:00,51.54,51.57,51.53,51.54,27500.0,43.8052,43.8307,43.7967,43.8052,27500.0
2010-09-27 11:00:00,51.53,51.53,51.45,51.48,27500.0,43.7967,43.7967,43.7287,43.7542,27500.0
2010-09-27 11:05:00,51.48,51.49,51.46,51.46,28600.0,43.7542,43.7627,43.7372,43.7372,28600.0
2010-09-27 11:10:00,51.46,51.49,51.42,51.42,53800.0,43.7372,43.7627,43.7032,43.7032,53800.0
2010-09-27 11:15:00,51.41,51.42,51.37,51.39,23100.0,43.6947,43.7032,43.6607,43.6777,23100.0
2010-09-27 11:20:00,51.39,51.43,51.37,51.42,41600.0,43.6777,43.7117,43.6607,43.7032,41600.0
2010-09-27 11:25:00,51.43,51.45,51.4,51.41,28900.0,43.7117,43.7287,43.6862,43.6947,28900.0
2010-09-27 11:30:00,51.42,51.46,51.42,51.43,75800.0,43.7032,43.7372,43.7032,43.7117,75800.0
2010-09-27 11:35:00,51.43,51.44,51.37,51.39,33200.0,43.7117,43.7202,43.6607,43.6777,33200.0
2010-09-27 11:40:00,51.38,51.4,51.36,51.39,22200.0,43.6692,43.6862,43.6522,43.6777,22200.0
2010-09-27 11:45:00,51.39,51.43,51.39,51.42,134800.0,43.6777,43.7117,43.6777,43.7032,134800.0
2010-09-27 11:50:00,51.42,51.42,51.4,51.42,8600.0,43.7032,43.7032,43.6862,43.7032,8600.0
2010-09-27 11:55:00,51.41,51.44,51.4,51.44,20100.0,43.6947,43.7202,43.6862,43.7202,20100.0
2010-09-27 12:00:00,51.42,51.46,51.42,51.45,21600.0,43.7032,43.7372,43.7032,43.7287,21600.0
2010-09-27 12:05:00,51.45,51.47,51.44,51.45,17900.0,43.7287,43.7457,43.7202,43.7287,17900.0
2010-09-27 12:10:00,51.43,51.45,51.4,51.43,16100.0,43.7117,43.7287,43.6862,43.7117,16100.0
2010-09-27 12:15:00,51.43,51.45,51.43,51.45,30900.0,43.7117,43.7287,43.7117,43.7287,30900.0
2010-09-27 12:20:00,51.45,51.46,51.4,51.42,62700.0,43.7287,43.7372,43.6862,43.7032,62700.0
2010-09-27 12:25:00,51.43,51.46,51.42,51.45,16800.0,43.7117,43.7372,43.7032,43.7287,16800.0
2010-09-27 12:30:00,51.45,51.45,51.41,51.43,34800.0,43.7287,43.7287,43.6947,43.7117,34800.0
2010-09-27 12:35:00,51.43,51.44,51.42,51.44,15700.0,43.7117,43.7202,43.7032,43.7202,15700.0
2010-09-27 12:40:00,51.44,51.46,51.42,51.44,23200.0,43.7202,43.7372,43.7032,43.7202,23200.0
2010-09-27 12:45:00,51.44,51.45,51.43,51.45,15900.0,43.7202,43.7287,43.7117,43.7287,15900.0
2010-09-27 12:50:00,51.45,51.45,51.43,51.44,9900.0,43.7287,43.7287,43.7117,43.7202,9900.0
2010-09-27 12:55:00,51.44,51.46,51.43,51.44,334500.0,43.7202,43.7372,43.7117,43.7202,334500.0
2010-09-27 13:00:00,51.43,51.46,51.39,51.46,77700.0,43.7117,43.7372,43.6777,43.7372,77700.0
2010-09-27 13:05:00,51.45,51.49,51.45,51.47,24700.0,43.7287,43.7627,43.7287,43.7457,24700.0
2010-09-27 13:10:00,51.47,51.48,51.44,51.46,26500.0,43.7457,43.7542,43.7202,43.7372,26500.0
2010-09-27 13:15:00,51.46,51.47,51.46,51.46,4900.0,43.7372,43.7457,43.7372,43.7372,4900.0
2010-09-27 13:20:00,51.44,51.47,51.43,51.47,3600.0,43.7202,43.7457,43.7117,43.7457,3600.0
2010-09-27 13:25:00,51.45,51.47,51.45,51.47,7800.0,43.7287,43.7457,43.7287,43.7457,7800.0
2010-09-27 13:30:00,51.46,51.5,51.46,51.5,9300.0,43.7372,43.7712,43.7372,43.7712,9300.0
2010-09-27 13:35:00,51.49,51.5,51.47,51.49,37000.0,43.7627,43.7712,43.7457,43.7627,37000.0
2010-09-27 13:40:00,51.5,51.53,51.49,51.52,27500.0,43.7712,43.7967,43.7627,43.7882,27500.0
2010-09-27 13:45:00,51.52,51.59,51.52,51.55,28100.0,43.7882,43.8477,43.7882,43.8137,28100.0
2010-09-27 13:50:00,51.57,51.58,51.57,51.58,4800.0,43.8307,43.8392,43.8307,43.8392,4800.0
2010-09-27 13:55:00,51.59,51.61,51.59,51.59,30300.0,43.8477,43.8647,43.8477,43.8477,30300.0
2010-09-27 14:00:00,51.58,51.61,51.58,51.61,3700.0,43.8392,43.8647,43.8392,43.8647,3700.0
2010-09-27 14:05:00,51.6,51.61,51.59,51.59,13500.0,43.8562,43.8647,43.8477,43.8477,13500.0
2010-09-27 14:10:00,51.59,51.6,51.57,51.59,13500.0,43.8477,43.8562,43.8307,43.8477,13500.0
2010-09-27 14:15:00,51.59,51.63,51.57,51.62,15400.0,43.8477,43.8817,43.8307,43.8732,15400.0
2010-09-27 14:20:00,51.64,51.64,51.62,51.62,1800.0,43.8902,43.8902,43.8732,43.8732,1800.0
2010-09-27 14:25:00,51.62,51.65,51.62,51.65,12400.0,43.8732,43.8987,43.8732,43.8987,12400.0
2010-09-27 14:30:00,51.65,51.66,51.61,51.62,26600.0,43.8987,43.9072,43.8647,43.8732,26600.0
2010-09-27 14:35:00,51.62,51.65,51.62,51.64,17200.0,43.8732,43.8987,43.8732,43.8902,17200.0
2010-09-27 14:40:00,51.65,51.7,51.64,51.69,14800.0,43.8987,43.9412,43.8902,43.9327,14800.0
2010-09-27 14:45:00,51.7,51.7,51.67,51.68,8900.0,43.9412,43.9412,43.9157,43.9242,8900.0
2010-09-27 14:50:00,51.67,51.68,51.66,51.67,52200.0,43.9157,43.9242,43.9072,43.9157,52200.0
2010-09-27 14:55:00,51.68,51.68,51.62,51.63,36400.0,43.9242,43.9242,43.8732,43.8817,36400.0
2010-09-27 15:00:00,51.61,51.61,51.58,51.59,44300.0,43.8647,43.8647,43.8392,43.8477,44300.0
2010-09-27 15:05:00,51.59,51.62,51.58,51.61,63800.0,43.8477,43.8732,43.8392,43.8647,63800.0
2010-09-27 15:10:00,51.62,51.62,51.6,51.6,12200.0,43.8732,43.8732,43.8562,43.8562,12200.0
2010-09-27 15:15:00,51.6,51.61,51.58,51.59,27200.0,43.8562,43.8647,43.8392,43.8477,27200.0
2010-09-27 15:20:00,51.6,51.62,51.6,51.6,82800.0,43.8562,43.8732,43.8562,43.8562,82800.0
2010-09-27 15:25:00,51.61,51.61,51.59,51.59,13400.0,43.8647,43.8647,43.8477,43.8477,13400.0
2010-09-27 15:30:00,51.58,51.58,51.54,51.56,24000.0,43.8392,43.8392,43.8052,43.8222,24000.0
2010-09-27 15:35:00,51.54,51.54,51.49,51.5,12700.0,43.8052,43.8052,43.7627,43.7712,12700.0
2010-09-27 15:40:00,51.48,51.5,51.46,51.48,33900.0,43.7542,43.7712,43.7372,43.7542,33900.0
2010-09-27 15:45:00,51.48,51.48,51.43,51.45,17800.0,43.7542,43.7542,43.7117,43.7287,17800.0
2010-09-27 15:50:00,51.45,51.45,51.38,51.39,47400.0,43.7287,43.7287,43.6692,43.6777,47400.0
2010-09-27 15:55:00,51.39,51.4,51.35,51.39,155600.0,43.6777,43.6862,43.6437,43.6777,155600.0
2010-09-28 09:30:00,51.48,51.48,51.29,51.35,44100.0,43.7542,43.7542,43.5928,43.6437,44100.0
2010-09-28 09:35:00,51.35,51.35,51.21,51.21,29600.0,43.6437,43.6437,43.5248,43.5248,29600.0
2010-09-28 09:40:00,51.18,51.18,51.09,51.11,19400.0,43.4993,43.4993,43.4228,43.4398,19400.0
2010-09-28 09:45:00,51.1,51.13,51.03,51.09,51500.0,43.4313,43.4568,43.3718,43.4228,51500.0
2010-09-28 09:50:00,51.08,51.18,51.08,51.13,37800.0,43.4143,43.4993,43.4143,43.4568,37800.0
2010-09-28 09:55:00,51.12,51.12,51.06,51.08,23500.0,43.4483,43.4483,43.3973,43.4143,23500.0
2010-09-28 10:00:00,51.1,51.1,50.85,50.98,53600.0,43.4313,43.4313,43.2188,43.3293,53600.0
2010-09-28 10:05:00,50.98,50.98,50.88,50.91,35400.0,43.3293,43.3293,43.2443,43.2698,35400.0
2010-09-28 10:10:00,50.92,50.96,50.89,50.96,30000.0,43.2783,43.3123,43.2528,43.3123,30000.0
2010-09-28 10:15:00,50.96,51.02,50.93,51.01,13800.0,43.3123,43.3633,43.2868,43.3548,13800.0
2010-09-28 10:20:00,51.01,51.07,50.99,51.07,6700.0,43.3548,43.4058,43.3378,43.4058,6700.0
2010-09-28 10:25:00,51.1,51.2,51.1,51.13,7600.0,43.4313,43.5163,43.4313,43.4568,7600.0
2010-09-28 10:30:00,51.13,51.24,51.13,51.18,15700.0,43.4568,43.5503,43.4568,43.4993,15700.0
2010-09-28 10:35:00,51.18,51.21,51.17,51.18,13200.0,43.4993,43.5248,43.4908,43.4993,13200.0
2010-09-28 10:40:00,51.19,51.26,51.18,51.21,8300.0,43.5078,43.5673,43.4993,43.5248,8300.0
2010-09-28 10:45:00,51.22,51.26,51.22,51.23,16900.0,43.5333,43.5673,43.5333,43.5418,16900.0
2010-09-28 10:50:00,51.23,51.25,51.23,51.24,10100.0,43.5418,43.5588,43.5418,43.5503,10100.0
2010-09-28 10:55:00,51.23,51.31,51.23,51.31,15900.0,43.5418,43.6097,43.5418,43.6097,15900.0
2010-09-28 11:00:00,51.32,51.36,51.3,51.3,41500.0,43.6182,43.6522,43.6012,43.6012,41500.0
2010-09-28 11:05:00,51.29,51.3,51.26,51.26,19500.0,43.5928,43.6012,43.5673,43.5673,19500.0
2010-09-28 11:10:00,51.25,51.33,51.25,51.33,10500.0,43.5588,43.6267,43.5588,43.6267,10500.0
2010-09-28 11:15:00,51.31,51.37,51.3,51.35,65500.0,43.6097,43.6607,43.6012,43.6437,65500.0
2010-09-28 11:20:00,51.37,51.41,51.35,51.41,21900.0,43.6607,43.6947,43.6437,43.6947,21900.0
2010-09-28 11:25:00,51.41,51.49,51.4,51.47,25900.0,43.6947,43.7627,43.6862,43.7457,25900.0
2010-09-28 11:30:00,51.47,51.53,51.47,51.5,27000.0,43.7457,43.7967,43.7457,43.7712,27000.0
2010-09-28 11:35:00,51.52,51.54,51.49,51.49,17800.0,43.7882,43.8052,43.7627,43.7627,17800.0
2010-09-28 11:40:00,51.49,51.54,51.47,51.48,8400.0,43.7627,43.8052,43.7457,43.7542,8400.0
2010-09-28 11:45:00,51.48,51.48,51.45,51.47,7500.0,43.7542,43.7542,43.7287,43.7457,7500.0
2010-09-28 11:50:00,51.47,51.47,51.42,51.43,15200.0,43.7457,43.7457,43.7032,43.7117,15200.0
2010-09-28 11:55:00,51.44,51.44,51.42,51.43,28000.0,43.7202,43.7202,43.7032,43.7117,28000.0
2010-09-28 12:00:00,51.44,51.45,51.39,51.4,9300.0,43.7202,43.7287,43.6777,43.6862,9300.0
2010-09-28 12:05:00,51.4,51.42,51.36,51.39,332700.0,43.6862,43.7032,43.6522,43.6777,332700.0
2010-09-28 12:10:00,51.4,51.45,51.39,51.43,12700.0,43.6862,43.7287,43.6777,43.7117,12700.0
2010-09-28 12:15:00,51.42,51.47,51.42,51.44,12400.0,43.7032,43.7457,43.7032,43.7202,12400.0
2010-09-28 12:20:00,51.45,51.51,51.45,51.5,12500.0,43.7287,43.7797,43.7287,43.7712,12500.0
2010-09-28 12:25:00,51.5,51.52,51.39,51.45,43800.0,43.7712,43.7882,43.6777,43.7287,43800.0
2010-09-28 12:30:00,51.45,51.47,51.43,51.45,17400.0,43.7287,43.7457,43.7117,43.7287,17400.0
2010-09-28 12:35:00,51.45,51.49,51.45,51.47,5500.0,43.7287,43.7627,43.7287,43.7457,5500.0
2010-09-28 12:40:00,51.46,51.48,51.44,51.48,6000.0,43.7372,43.7542,43.7202,43.7542,6000.0
2010-09-28 12:45:00,51.46,51.5,51.46,51.47,6900.0,43.7372,43.7712,43.7372,43.7457,6900.0
2010-09-28 12:50:00,51.47,51.49,51.47,51.48,5900.0,43.7457,43.7627,43.7457,43.7542,5900.0
2010-09-28 12:55:00,51.49,51.51,51.48,51.51,8300.0,43.7627,43.7797,43.7542,43.7797,8300.0
2010-09-28 13:00:00,51.52,51.53,51.46,51.46,15700.0,43.7882,43.7967,43.7372,43.7372,15700.0
2010-09-28 13:05:00,51.46,51.47,51.39,51.42,17500.0,43.7372,43.7457,43.6777,43.7032,17500.0
2010-09-28 13:10:00,51.43,51.46,51.41,51.45,11800.0,43.7117,43.7372,43.6947,43.7287,11800.0
2010-09-28 13:15:00,51.44,51.45,51.43,51.44,12000.0,43.7202,43.7287,43.7117,43.7202,12000.0
2010-09-28 13:20:00,51.43,51.46,51.43,51.46,7000.0,43.7117,43.7372,43.7117,43.7372,7000.0
2010-09-28 13:25:00,51.47,51.49,51.45,51.47,19800.0,43.7457,43.7627,43.7287,43.7457,19800.0
2010-09-28 13:30:00,51.48,51.52,51.48,51.52,5200.0,43.7542,43.7882,43.7542,43.7882,5200.0
2010-09-28 13:35:00,51.51,51.57,51.51,51.55,18400.0,43.7797,43.8307,43.7797,43.8137,18400.0
2010-09-28 13:40:00,51.55,51.55,51.53,51.55,10900.0,43.8137,43.8137,43.7967,43.8137,10900.0
2010-09-28 13:45:00,51.55,51.55,51.5,51.54,10800.0,43.8137,43.8137,43.7712,43.8052,10800.0
2010-09-28 13:50:00,51.55,51.62,51.55,51.61,25100.0,43.8137,43.8732,43.8137,43.8647,25100.0
2010-09-28 13:55:00,51.61,51.65,51.61,51.65,17000.0,43.8647,43.8987,43.8647,43.8987,17000.0
2010-09-28 14:00:00,51.65,51.65,51.6,51.6,18100.0,43.8987,43.8987,43.8562,43.8562,18100.0
2010-09-28 14:05:00,51.6,51.61,51.57,51.59,30500.0,43.8562,43.8647,43.8307,43.8477,30500.0
2010-09-28 14:10:00,51.6,51.63,51.6,51.62,12800.0,43.8562,43.8817,43.8562,43.8732,12800.0
2010-09-28 14:15:00,51.59,51.64,51.58,51.6,8700.0,43.8477,43.8902,43.8392,43.8562,8700.0
2010-09-28 14:20:00,51.61,51.62,51.56,51.56,43600.0,43.8647,43.8732,43.8222,43.8222,43600.0
2010-09-28 14:25:00,51.56,51.59,51.49,51.49,27100.0,43.8222,43.8477,43.7627,43.7627,27100.0
2010-09-28 14:30:00,51.48,51.52,51.46,51.52,24300.0,43.7542,43.7882,43.7372,43.7882,24300.0
2010-09-28 14:35:00,51.5,51.51,51.45,51.48,26900.0,43.7712,43.7797,43.7287,43.7542,26900.0
2010-09-28 14:40:00,51.48,51.51,51.41,51.46,28900.0,43.7542,43.7797,43.6947,43.7372,28900.0
2010-09-28 14:45:00,51.46,51.46,51.37,51.4,12600.0,43.7372,43.7372,43.6607,43.6862,12600.0
2010-09-28 14:50:00,51.39,51.42,51.38,51.4,19800.0,43.6777,43.7032,43.6692,43.6862,19800.0
2010-09-28 14:55:00,51.4,51.44,51.37,51.42,18700.0,43.6862,43.7202,43.6607,43.7032,18700.0
2010-09-28 15:00:00,51.42,51.44,51.39,51.43,15200.0,43.7032,43.7202,43.6777,43.7117,15200.0
2010-09-28 15:05:00,51.43,51.47,51.4,51.46,26100.0,43.7117,43.7457,43.6862,43.7372,26100.0
2010-09-28 15:10:00,51.49,51.53,51.45,51.49,43000.0,43.7627,43.7967,43.7287,43.7627,43000.0
2010-09-28 15:15:00,51.49,51.56,51.47,51.55,62400.0,43.7627,43.8222,43.7457,43.8137,62400.0
2010-09-28 15:20:00,51.55,51.56,51.51,51.51,11100.0,43.8137,43.8222,43.7797,43.7797,11100.0
2010-09-28 15:25:00,51.51,51.55,51.5,51.51,25800.0,43.7797,43.8137,43.7712,43.7797,25800.0
2010-09-28 15:30:00,51.51,51.59,51.5,51.58,21000.0,43.7797,43.8477,43.7712,43.8392,21000.0
2010-09-28 15:35:00,51.59,51.63,51.57,51.63,18600.0,43.8477,43.8817,43.8307,43.8817,18600.0
2010-09-28 15:40:00,51.64,51.67,51.61,51.63,24200.0,43.8902,43.9157,43.8647,43.8817,24200.0
2010-09-28 15:45:00,51.63,51.7,51.63,51.68,32400.0,43.8817,43.9412,43.8817,43.9242,32400.0
2010-09-28 15:50:00,51.69,51.75,51.68,51.74,48300.0,43.9327,43.9837,43.9242,43.9752,48300.0
2010-09-28 15:55:00,51.75,51.75,51.63,51.63,83600.0,43.9837,43.9837,43.8817,43.8817,83600.0
2010-09-28 16:00:00,51.61,51.61,51.6,51.6,1500.0,43.8647,43.8647,43.8562,43.8562,1500.0
2010-09-28 16:05:00,51.6,51.6,51.6,51.6,0.0,43.8562,43.8562,43.8562,43.8562,0.0
2010-09-28 16:10:00,51.6,51.6,51.6,51.6,0.0,43.8562,43.8562,43.8562,43.8562,0.0
2010-09-29 09:30:00,51.53,51.53,51.41,51.46,58400.0,43.7967,43.7967,43.6947,43.7372,58400.0
2010-09-29 09:35:00,51.47,51.62,51.45,51.6,15900.0,43.7457,43.8732,43.7287,43.8562,15900.0
2010-09-29 09:40:00,51.6,51.68,51.6,51.64,21000.0,43.8562,43.9242,43.8562,43.8902,21000.0
2010-09-29 09:45:00,51.65,51.68,51.58,51.59,60300.0,43.8987,43.9242,43.8392,43.8477,60300.0
2010-09-29 09:50:00,51.58,51.58,51.51,51.53,60600.0,43.8392,43.8392,43.7797,43.7967,60600.0
2010-09-29 09:55:00,51.51,51.55,51.48,51.53,90600.0,43.7797,43.8137,43.7542,43.7967,90600.0
2010-09-29 10:00:00,51.52,51.64,51.52,51.62,52500.0,43.7882,43.8902,43.7882,43.8732,52500.0
2010-09-29 10:05:00,51.62,51.68,51.62,51.65,35000.0,43.8732,43.9242,43.8732,43.8987,35000.0
2010-09-29 10:10:00,51.64,51.67,51.63,51.66,25200.0,43.8902,43.9157,43.8817,43.9072,25200.0
2010-09-29 10:15:00,51.67,51.67,51.5,51.52,42200.0,43.9157,43.9157,43.7712,43.7882,42200.0
2010-09-29 10:20:00,51.51,51.51,51.44,51.48,37500.0,43.7797,43.7797,43.7202,43.7542,37500.0
2010-09-29 10:25:00,51.47,51.49,51.4,51.49,54000.0,43.7457,43.7627,43.6862,43.7627,54000.0
2010-09-29 10:30:00,51.49,51.58,51.47,51.55,31200.0,43.7627,43.8392,43.7457,43.8137,31200.0
2010-09-29 10:35:00,51.55,51.55,51.49,51.52,22900.0,43.8137,43.8137,43.7627,43.7882,22900.0
2010-09-29 10:40:00,51.53,51.56,51.45,51.47,34300.0,43.7967,43.8222,43.7287,43.7457,34300.0
2010-09-29 10:45:00,51.46,51.52,51.43,51.5,26100.0,43.7372,43.7882,43.7117,43.7712,26100.0
2010-09-29 10:50:00,51.49,51.5,51.46,51.49,26400.0,43.7627,43.7712,43.7372,43.7627,26400.0
2010-09-29 10:55:00,51.48,51.48,51.42,51.48,33800.0,43.7542,43.7542,43.7032,43.7542,33800.0
2010-09-29 11:00:00,51.48,51.55,51.48,51.53,23200.0,43.7542,43.8137,43.7542,43.7967,23200.0
2010-09-29 11:05:00,51.55,51.56,51.52,51.52,22300.0,43.8137,43.8222,43.7882,43.7882,22300.0
2010-09-29 11:10:00,51.52,51.55,51.51,51.52,22800.0,43.7882,43.8137,43.7797,43.7882,22800.0
2010-09-29 11:15:00,51.52,51.52,51.48,51.51,29400.0,43.7882,43.7882,43.7542,43.7797,29400.0
2010-09-29 11:20:00,51.51,51.57,51.48,51.55,40700.0,43.7797,43.8307,43.7542,43.8137,40700.0
2010-09-29 11:25:00,51.56,51.58,51.55,51.57,28700.0,43.8222,43.8392,43.8137,43.8307,28700.0
2010-09-29 11:30:00,51.57,51.6,51.57,51.58,31100.0,43.8307,43.8562,43.8307,43.8392,31100.0
2010-09-29 11:35:00,51.58,51.63,51.58,51.63,20400.0,43.8392,43.8817,43.8392,43.8817,20400.0
2010-09-29 11:40:00,51.63,51.63,51.6,51.62,21600.0,43.8817,43.8817,43.8562,43.8732,21600.0
2010-09-29 11:45:00,51.62,51.65,51.6,51.6,29600.0,43.8732,43.8987,43.8562,43.8562,29600.0
2010-09-29 11:50:00,51.61,51.63,51.6,51.63,23300.0,43.8647,43.8817,43.8562,43.8817,23300.0
2010-09-29 11:55:00,51.63,51.67,51.62,51.63,16000.0,43.8817,43.9157,43.8732,43.8817,16000.0
2010-09-29 12:00:00,51.63,51.65,51.59,51.63,53900.0,43.8817,43.8987,43.8477,43.8817,53900.0
2010-09-29 12:05:00,51.62,51.65,51.61,51.65,20500.0,43.8732,43.8987,43.8647,43.8987,20500.0
2010-09-29 12:10:00,51.65,51.67,51.63,51.67,20600.0,43.8987,43.9157,43.8817,43.9157,20600.0
2010-09-29 12:15:00,51.67,51.69,51.66,51.67,16300.0,43.9157,43.9327,43.9072,43.9157,16300.0
2010-09-29 12:20:00,51.66,51.72,51.66,51.71,38500.0,43.9072,43.9582,43.9072,43.9497,38500.0
2010-09-29 12:25:00,51.72,51.72,51.67,51.69,39500.0,43.9582,43.9582,43.9157,43.9327,39500.0
2010-09-29 12:30:00,51.68,51.68,51.64,51.64,44300.0,43.9242,43.9242,43.8902,43.8902,44300.0
2010-09-29 12:35:00,51.65,51.67,51.61,51.67,33000.0,43.8987,43.9157,43.8647,43.9157,33000.0
2010-09-29 12:40:00,51.67,51.68,51.65,51.68,15500.0,43.9157,43.9242,43.8987,43.9242,15500.0
2010-09-29 12:45:00,51.67,51.68,51.64,51.66,20800.0,43.9157,43.9242,43.8902,43.9072,20800.0
2010-09-29 12:50:00,51.67,51.69,51.65,51.69,22500.0,43.9157,43.9327,43.8987,43.9327,22500.0
2010-09-29 12:55:00,51.69,51.69,51.64,51.66,25300.0,43.9327,43.9327,43.8902,43.9072,25300.0
2010-09-29 13:00:00,51.66,51.68,51.64,51.68,21500.0,43.9072,43.9242,43.8902,43.9242,21500.0
2010-09-29 13:05:00,51.68,51.68,51.6,51.6,26800.0,43.9242,43.9242,43.8562,43.8562,26800.0
2010-09-29 13:10:00,51.6,51.64,51.6,51.61,15600.0,43.8562,43.8902,43.8562,43.8647,15600.0
2010-09-29 13:15:00,51.61,51.63,51.6,51.63,11500.0,43.8647,43.8817,43.8562,43.8817,11500.0
2010-09-29 13:20:00,51.63,51.64,51.62,51.62,10900.0,43.8817,43.8902,43.8732,43.8732,10900.0
2010-09-29 13:25:00,51.62,51.63,51.59,51.59,18000.0,43.8732,43.8817,43.8477,43.8477,18000.0
2010-09-29 13:30:00,51.59,51.64,51.59,51.63,20300.0,43.8477,43.8902,43.8477,43.8817,20300.0
2010-09-29 13:35:00,51.63,51.63,51.55,51.57,22200.0,43.8817,43.8817,43.8137,43.8307,22200.0
2010-09-29 13:40:00,51.57,51.58,51.54,51.57,37600.0,43.8307,43.8392,43.8052,43.8307,37600.0
2010-09-29 13:45:00,51.57,51.62,51.57,51.61,18500.0,43.8307,43.8732,43.8307,43.8647,18500.0
2010-09-29 13:50:00,51.61,51.63,51.6,51.6,30700.0,43.8647,43.8817,43.8562,43.8562,30700.0
2010-09-29 13:55:00,51.61,51.7,51.61,51.67,21800.0,43.8647,43.9412,43.8647,43.9157,21800.0
2010-09-29 14:00:00,51.67,51.72,51.67,51.7,21200.0,43.9157,43.9582,43.9157,43.9412,21200.0
2010-09-29 14:05:00,51.7,51.7,51.68,51.69,12900.0,43.9412,43.9412,43.9242,43.9327,12900.0
2010-09-29 14:10:00,51.7,51.74,51.69,51.73,27400.0,43.9412,43.9752,43.9327,43.9667,27400.0
2010-09-29 14:15:00,51.73,51.74,51.7,51.7,20200.0,43.9667,43.9752,43.9412,43.9412,20200.0
2010-09-29 14:20:00,51.7,51.72,51.69,51.7,20300.0,43.9412,43.9582,43.9327,43.9412,20300.0
2010-09-29 14:25:00,51.69,51.69,51.64,51.65,49900.0,43.9327,43.9327,43.8902,43.8987,49900.0
2010-09-29 14:30:00,51.66,51.67,51.65,51.67,42400.0,43.9072,43.9157,43.8987,43.9157,42400.0
2010-09-29 14:35:00,51.67,51.68,51.66,51.68,12200.0,43.9157,43.9242,43.9072,43.9242,12200.0
2010-09-29 14:40:00,51.68,51.74,51.68,51.73,19400.0,43.9242,43.9752,43.9242,43.9667,19400.0
2010-09-29 14:45:00,51.74,51.75,51.71,51.71,23200.0,43.9752,43.9837,43.9497,43.9497,23200.0
2010-09-29 14:50:00,51.7,51.71,51.68,51.7,28800.0,43.9412,43.9497,43.9242,43.9412,28800.0
2010-09-29 14:55:00,51.71,51.74,51.71,51.74,19400.0,43.9497,43.9752,43.9497,43.9752,19400.0
2010-09-29 15:00:00,51.74,51.74,51.69,51.69,32100.0,43.9752,43.9752,43.9327,43.9327,32100.0
2010-09-29 15:05:00,51.68,51.7,51.58,51.59,42600.0,43.9242,43.9412,43.8392,43.8477,42600.0
2010-09-29 15:10:00,51.59,51.59,51.52,51.53,58000.0,43.8477,43.8477,43.7882,43.7967,58000.0
2010-09-29 15:15:00,51.52,51.52,51.45,51.5,41100.0,43.7882,43.7882,43.7287,43.7712,41100.0
2010-09-29 15:20:00,51.5,51.55,51.49,51.55,75700.0,43.7712,43.8137,43.7627,43.8137,75700.0
2010-09-29 15:25:00,51.56,51.56,51.5,51.53,44300.0,43.8222,43.8222,43.7712,43.7967,44300.0
2010-09-29 15:30:00,51.53,51.54,51.44,51.45,38900.0,43.7967,43.8052,43.7202,43.7287,38900.0
2010-09-29 15:35:00,51.45,51.53,51.45,51.52,44500.0,43.7287,43.7967,43.7287,43.7882,44500.0
2010-09-29 15:40:00,51.52,51.53,51.44,51.44,64100.0,43.7882,43.7967,43.7202,43.7202,64100.0
2010-09-29 15:45:00,51.45,51.55,51.45,51.55,61900.0,43.7287,43.8137,43.7287,43.8137,61900.0
2010-09-29 15:50:00,51.57,51.57,51.54,51.54,47500.0,43.8307,43.8307,43.8052,43.8052,47500.0
2010-09-29 15:55:00,51.55,51.59,51.55,51.56,109700.0,43.8137,43.8477,43.8137,43.8222,109700.0
2010-09-30 09:30:00,51.82,51.99,51.81,51.99,186000.0,44.0432,44.1877,44.0347,44.1877,186000.0
2010-09-30 09:35:00,51.99,51.99,51.88,51.89,62400.0,44.1877,44.1877,44.0942,44.1027,62400.0
2010-09-30 09:40:00,51.89,52.08,51.81,52.07,174200.0,44.1027,44.2642,44.0347,44.2557,174200.0
2010-09-30 09:45:00,52.07,52.12,52.0,52.03,148300.0,44.2557,44.2982,44.1962,44.2217,148300.0
2010-09-30 09:50:00,52.03,52.03,51.89,51.94,83200.0,44.2217,44.2217,44.1027,44.1452,83200.0
2010-09-30 09:55:00,51.94,51.98,51.91,51.92,59200.0,44.1452,44.1792,44.1197,44.1282,59200.0
2010-09-30 10:00:00,51.94,51.94,51.83,51.87,80700.0,44.1452,44.1452,44.0517,44.0857,80700.0
2010-09-30 10:05:00,51.87,51.93,51.87,51.9,63500.0,44.0857,44.1367,44.0857,44.1112,63500.0
2010-09-30 10:10:00,51.9,51.9,51.74,51.81,103800.0,44.1112,44.1112,43.9752,44.0347,103800.0
2010-09-30 10:15:00,51.81,51.87,51.79,51.82,209300.0,44.0347,44.0857,44.0177,44.0432,209300.0
2010-09-30 10:20:00,51.82,51.83,51.71,51.72,45000.0,44.0432,44.0517,43.9497,43.9582,45000.0
2010-09-30 10:25:00,51.73,51.79,51.73,51.78,42200.0,43.9667,44.0177,43.9667,44.0092,42200.0
2010-09-30 10:30:00,51.78,51.85,51.78,51.84,61000.0,44.0092,44.0687,44.0092,44.0602,61000.0
2010-09-30 10:35:00,51.85,51.86,51.78,51.79,85400.0,44.0687,44.0772,44.0092,44.0177,85400.0
2010-09-30 10:40:00,51.8,51.86,51.8,51.84,109900.0,44.0262,44.0772,44.0262,44.0602,109900.0
2010-09-30 10:45:00,51.84,51.85,51.71,51.75,88100.0,44.0602,44.0687,43.9497,43.9837,88100.0
2010-09-30 10:50:00,51.75,51.8,51.69,51.69,161700.0,43.9837,44.0262,43.9327,43.9327,161700.0
2010-09-30 10:55:00,51.68,51.68,51.63,51.63,93600.0,43.9242,43.9242,43.8817,43.8817,93600.0
2010-09-30 11:00:00,51.63,51.63,51.55,51.63,86100.0,43.8817,43.8817,43.8137,43.8817,86100.0
2010-09-30 11:05:00,51.63,51.63,51.48,51.49,98600.0,43.8817,43.8817,43.7542,43.7627,98600.0
2010-09-30 11:10:00,51.49,51.52,51.46,51.46,78200.0,43.7627,43.7882,43.7372,43.7372,78200.0
2010-09-30 11:15:00,51.46,51.46,51.39,51.44,66500.0,43.7372,43.7372,43.6777,43.7202,66500.0
2010-09-30 11:20:00,51.43,51.45,51.28,51.29,104600.0,43.7117,43.7287,43.5843,43.5928,104600.0
2010-09-30 11:25:00,51.28,51.29,51.19,51.25,74500.0,43.5843,43.5928,43.5078,43.5588,74500.0
2010-09-30 11:30:00,51.25,51.3,51.23,51.26,30800.0,43.5588,43.6012,43.5418,43.5673,30800.0
2010-09-30 11:35:00,51.26,51.28,51.18,51.27,54400.0,43.5673,43.5843,43.4993,43.5758,54400.0
2010-09-30 11:40:00,51.27,51.34,51.26,51.34,25400.0,43.5758,43.6352,43.5673,43.6352,25400.0
2010-09-30 11:45:00,51.35,51.39,51.32,51.39,60700.0,43.6437,43.6777,43.6182,43.6777,60700.0
2010-09-30 11:50:00,51.38,51.38,51.31,51.32,42000.0,43.6692,43.6692,43.6097,43.6182,42000.0
2010-09-30 11:55:00,51.32,51.35,51.28,51.31,86200.0,43.6182,43.6437,43.5843,43.6097,86200.0
2010-09-30 12:00:00,51.31,51.32,51.14,51.16,37500.0,43.6097,43.6182,43.4653,43.4823,37500.0
2010-09-30 12:05:00,51.16,51.2,51.16,51.18,34100.0,43.4823,43.5163,43.4823,43.4993,34100.0
2010-09-30 12:10:00,51.19,51.21,51.17,51.2,68500.0,43.5078,43.5248,43.4908,43.5163,68500.0
2010-09-30 12:15:00,51.22,51.26,51.22,51.24,24100.0,43.5333,43.5673,43.5333,43.5503,24100.0
2010-09-30 12:20:00,51.25,51.28,51.21,51.26,44700.0,43.5588,43.5843,43.5248,43.5673,44700.0
2010-09-30 12:25:00,51.27,51.28,51.23,51.23,26400.0,43.5758,43.5843,43.5418,43.5418,26400.0
2010-09-30 12:30:00,51.23,51.31,51.22,51.31,45100.0,43.5418,43.6097,43.5333,43.6097,45100.0
2010-09-30 12:35:00,51.31,51.36,51.29,51.35,36400.0,43.6097,43.6522,43.5928,43.6437,36400.0
2010-09-30 12:40:00,51.35,51.39,51.31,51.37,63200.0,43.6437,43.6777,43.6097,43.6607,63200.0
2010-09-30 12:45:00,51.37,51.43,51.37,51.4,33600.0,43.6607,43.7117,43.6607,43.6862,33600.0
2010-09-30 12:50:00,51.41,51.48,51.41,51.45,39000.0,43.6947,43.7542,43.6947,43.7287,39000.0
2010-09-30 12:55:00,51.45,51.47,51.42,51.45,33000.0,43.7287,43.7457,43.7032,43.7287,33000.0
2010-09-30 13:00:00,51.45,51.46,51.4,51.42,23100.0,43.7287,43.7372,43.6862,43.7032,23100.0
2010-09-30 13:05:00,51.43,51.47,51.43,51.46,15800.0,43.7117,43.7457,43.7117,43.7372,15800.0
2010-09-30 13:10:00,51.46,51.51,51.46,51.47,33000.0,43.7372,43.7797,43.7372,43.7457,33000.0
2010-09-30 13:15:00,51.47,51.51,51.47,51.5,24700.0,43.7457,43.7797,43.7457,43.7712,24700.0
2010-09-30 13:20:00,51.5,51.5,51.45,51.49,21700.0,43.7712,43.7712,43.7287,43.7627,21700.0
2010-09-30 13:25:00,51.48,51.54,51.48,51.53,32900.0,43.7542,43.8052,43.7542,43.7967,32900.0
2010-09-30 13:30:00,51.52,51.52,51.51,51.52,14500.0,43.7882,43.7882,43.7797,43.7882,14500.0
2010-09-30 13:35:00,51.53,51.55,51.48,51.48,40300.0,43.7967,43.8137,43.7542,43.7542,40300.0
2010-09-30 13:40:00,51.48,51.48,51.46,51.46,16700.0,43.7542,43.7542,43.7372,43.7372,16700.0
2010-09-30 13:45:00,51.47,51.5,51.44,51.46,43300.0,43.7457,43.7712,43.7202,43.7372,43300.0
2010-09-30 13:50:00,51.44,51.48,51.43,51.46,26000.0,43.7202,43.7542,43.7117,43.7372,26000.0
2010-09-30 13:55:00,51.47,51.5,51.45,51.5,26600.0,43.7457,43.7712,43.7287,43.7712,26600.0
2010-09-30 14:00:00,51.49,51.51,51.49,51.5,22200.0,43.7627,43.7797,43.7627,43.7712,22200.0
2010-09-30 14:05:00,51.49,51.49,51.47,51.47,10400.0,43.7627,43.7627,43.7457,43.7457,10400.0
2010-09-30 14:10:00,51.47,51.47,51.4,51.42,31900.0,43.7457,43.7457,43.6862,43.7032,31900.0
2010-09-30 14:15:00,51.42,51.42,51.36,51.4,36300.0,43.7032,43.7032,43.6522,43.6862,36300.0
2010-09-30 14:20:00,51.4,51.49,51.4,51.46,35500.0,43.6862,43.7627,43.6862,43.7372,35500.0
2010-09-30 14:25:00,51.46,51.5,51.44,51.49,84000.0,43.7372,43.7712,43.7202,43.7627,84000.0
2010-09-30 14:30:00,51.49,51.5,51.49,51.5,9100.0,43.7627,43.7712,43.7627,43.7712,9100.0
2010-09-30 14:35:00,51.52,51.57,51.52,51.53,27200.0,43.7882,43.8307,43.7882,43.7967,27200.0
2010-09-30 14:40:00,51.53,51.56,51.53,51.56,16000.0,43.7967,43.8222,43.7967,43.8222,16000.0
2010-09-30 14:45:00,51.56,51.62,51.56,51.62,32000.0,43.8222,43.8732,43.8222,43.8732,32000.0
2010-09-30 14:50:00,51.62,51.64,51.61,51.61,31600.0,43.8732,43.8902,43.8647,43.8647,31600.0
2010-09-30 14:55:00,51.62,51.65,51.61,51.61,41800.0,43.8732,43.8987,43.8647,43.8647,41800.0
2010-09-30 15:00:00,51.59,51.6,51.55,51.56,17000.0,43.8477,43.8562,43.8137,43.8222,17000.0
2010-09-30 15:05:00,51.56,51.6,51.55,51.59,39900.0,43.8222,43.8562,43.8137,43.8477,39900.0
2010-09-30 15:10:00,51.59,51.59,51.49,51.5,95500.0,43.8477,43.8477,43.7627,43.7712,95500.0
2010-09-30 15:15:00,51.49,51.51,51.44,51.5,56000.0,43.7627,43.7797,43.7202,43.7712,56000.0
2010-09-30 15:20:00,51.5,51.56,51.49,51.56,69700.0,43.7712,43.8222,43.7627,43.8222,69700.0
2010-09-30 15:25:00,51.54,51.6,51.52,51.59,55200.0,43.8052,43.8562,43.7882,43.8477,55200.0
2010-09-30 15:30:00,51.6,51.62,51.51,51.51,65200.0,43.8562,43.8732,43.7797,43.7797,65200.0
2010-09-30 15:35:00,51.51,51.51,51.48,51.49,59900.0,43.7797,43.7797,43.7542,43.7627,59900.0
2010-09-30 15:40:00,51.49,51.56,51.47,51.54,91000.0,43.7627,43.8222,43.7457,43.8052,91000.0
2010-09-30 15:45:00,51.53,51.53,51.42,51.51,308400.0,43.7967,43.7967,43.7032,43.7797,308400.0
2010-09-30 15:50:00,51.51,51.54,51.47,51.48,360900.0,43.7797,43.8052,43.7457,43.7542,360900.0
2010-09-30 15:55:00,51.48,51.5,51.39,51.39,551200.0,43.7542,43.7712,43.6777,43.6777,551200.0
2010-10-01 09:30:00,51.79,51.84,51.71,51.78,112700.0,44.0177,44.0602,43.9497,44.0092,112700.0
2010-10-01 09:35:00,51.77,51.81,51.73,51.73,10200.0,44.0007,44.0347,43.9667,43.9667,10200.0
2010-10-01 09:40:00,51.74,51.76,51.69,51.75,57900.0,43.9752,43.9922,43.9327,43.9837,57900.0
2010-10-01 09:45:00,51.76,51.79,51.74,51.77,33100.0,43.9922,44.0177,43.9752,44.0007,33100.0
2010-10-01 09:50:00,51.76,51.78,51.71,51.73,30800.0,43.9922,44.0092,43.9497,43.9667,30800.0
2010-10-01 09:55:00,51.75,51.8,51.71,51.76,58400.0,43.9837,44.0262,43.9497,43.9922,58400.0
2010-10-01 10:00:00,51.75,51.82,51.55,51.58,283900.0,43.9837,44.0432,43.8137,43.8392,283900.0
2010-10-01 10:05:00,51.58,51.66,51.54,51.64,42700.0,43.8392,43.9072,43.8052,43.8902,42700.0
2010-10-01 10:10:00,51.63,51.76,51.63,51.73,33400.0,43.8817,43.9922,43.8817,43.9667,33400.0
2010-10-01 10:15:00,51.73,51.79,51.71,51.72,40800.0,43.9667,44.0177,43.9497,43.9582,40800.0
2010-10-01 10:20:00,51.71,51.71,51.51,51.53,50700.0,43.9497,43.9497,43.7797,43.7967,50700.0
2010-10-01 10:25:00,51.52,51.52,51.38,51.44,111100.0,43.7882,43.7882,43.6692,43.7202,111100.0
2010-10-01 10:30:00,51.41,51.44,51.36,51.41,86700.0,43.6947,43.7202,43.6522,43.6947,86700.0
2010-10-01 10:35:00,51.4,51.4,51.28,51.35,64200.0,43.6862,43.6862,43.5843,43.6437,64200.0
2010-10-01 10:40:00,51.35,51.43,51.31,51.42,39800.0,43.6437,43.7117,43.6097,43.7032,39800.0
2010-10-01 10:45:00,51.42,51.47,51.41,51.45,27100.0,43.7032,43.7457,43.6947,43.7287,27100.0
2010-10-01 10:50:00,51.46,51.47,51.42,51.43,31800.0,43.7372,43.7457,43.7032,43.7117,31800.0
2010-10-01 10:55:00,51.43,51.47,51.4,51.42,12600.0,43.7117,43.7457,43.6862,43.7032,12600.0
2010-10-01 11:00:00,51.42,51.45,51.37,51.39,23600.0,43.7032,43.7287,43.6607,43.6777,23600.0
2010-10-01 11:05:00,51.38,51.45,51.34,51.44,5100.0,43.6692,43.7287,43.6352,43.7202,5100.0
2010-10-01 11:10:00,51.43,51.43,51.36,51.37,10200.0,43.7117,43.7117,43.6522,43.6607,10200.0
2010-10-01 11:15:00,51.37,51.44,51.35,51.41,50300.0,43.6607,43.7202,43.6437,43.6947,50300.0
2010-10-01 11:20:00,51.41,51.44,51.39,51.4,54500.0,43.6947,43.7202,43.6777,43.6862,54500.0
2010-10-01 11:25:00,51.4,51.41,51.35,51.39,56200.0,43.6862,43.6947,43.6437,43.6777,56200.0
2010-10-01 11:30:00,51.37,51.4,51.34,51.4,30400.0,43.6607,43.6862,43.6352,43.6862,30400.0
2010-10-01 11:35:00,51.42,51.47,51.41,51.46,37800.0,43.7032,43.7457,43.6947,43.7372,37800.0
2010-10-01 11:40:00,51.46,51.51,51.46,51.51,8200.0,43.7372,43.7797,43.7372,43.7797,8200.0
2010-10-01 11:45:00,51.51,51.56,51.51,51.53,26600.0,43.7797,43.8222,43.7797,43.7967,26600.0
2010-10-01 11:50:00,51.53,51.54,51.5,51.5,7000.0,43.7967,43.8052,43.7712,43.7712,7000.0
2010-10-01 11:55:00,51.51,51.55,51.5,51.51,7600.0,43.7797,43.8137,43.7712,43.7797,7600.0
2010-10-01 12:00:00,51.51,51.51,51.47,51.48,85300.0,43.7797,43.7797,43.7457,43.7542,85300.0
2010-10-01 12:05:00,51.48,51.52,51.47,51.51,10000.0,43.7542,43.7882,43.7457,43.7797,10000.0
2010-10-01 12:10:00,51.52,51.52,51.46,51.47,15900.0,43.7882,43.7882,43.7372,43.7457,15900.0
2010-10-01 12:15:00,51.47,51.48,51.43,51.47,10400.0,43.7457,43.7542,43.7117,43.7457,10400.0
2010-10-01 12:20:00,51.47,51.48,51.45,51.48,6200.0,43.7457,43.7542,43.7287,43.7542,6200.0
2010-10-01 12:25:00,51.48,51.49,51.44,51.49,29300.0,43.7542,43.7627,43.7202,43.7627,29300.0
2010-10-01 12:30:00,51.47,51.47,51.43,51.44,25000.0,43.7457,43.7457,43.7117,43.7202,25000.0
2010-10-01 12:35:00,51.43,51.44,51.42,51.44,13700.0,43.7117,43.7202,43.7032,43.7202,13700.0
2010-10-01 12:40:00,51.43,51.44,51.4,51.44,69300.0,43.7117,43.7202,43.6862,43.7202,69300.0
2010-10-01 12:45:00,51.44,51.44,51.37,51.42,36800.0,43.7202,43.7202,43.6607,43.7032,36800.0
2010-10-01 12:50:00,51.42,51.45,51.42,51.45,7800.0,43.7032,43.7287,43.7032,43.7287,7800.0
2010-10-01 12:55:00,51.45,51.46,51.43,51.46,9400.0,43.7287,43.7372,43.7117,43.7372,9400.0
2010-10-01 13:00:00,51.47,51.48,51.46,51.47,13500.0,43.7457,43.7542,43.7372,43.7457,13500.0
2010-10-01 13:05:00,51.47,51.52,51.47,51.51,14300.0,43.7457,43.7882,43.7457,43.7797,14300.0
2010-10-01 13:10:00,51.51,51.55,51.5,51.53,14400.0,43.7797,43.8137,43.7712,43.7967,14400.0
2010-10-01 13:15:00,51.54,51.56,51.52,51.54,26800.0,43.8052,43.8222,43.7882,43.8052,26800.0
2010-10-01 13:20:00,51.54,51.54,51.5,51.53,21800.0,43.8052,43.8052,43.7712,43.7967,21800.0
2010-10-01 13:25:00,51.53,51.55,51.5,51.52,33900.0,43.7967,43.8137,43.7712,43.7882,33900.0
2010-10-01 13:30:00,51.51,51.52,51.47,51.49,149300.0,43.7797,43.7882,43.7457,43.7627,149300.0
2010-10-01 13:35:00,51.48,51.49,51.43,51.43,29900.0,43.7542,43.7627,43.7117,43.7117,29900.0
2010-10-01 13:40:00,51.42,51.43,51.41,51.42,9400.0,43.7032,43.7117,43.6947,43.7032,9400.0
2010-10-01 13:45:00,51.42,51.44,51.39,51.43,16500.0,43.7032,43.7202,43.6777,43.7117,16500.0
2010-10-01 13:50:00,51.43,51.46,51.41,51.46,17000.0,43.7117,43.7372,43.6947,43.7372,17000.0
2010-10-01 13:55:00,51.47,51.47,51.44,51.45,43800.0,43.7457,43.7457,43.7202,43.7287,43800.0
2010-10-01 14:00:00,51.45,51.51,51.45,51.49,37700.0,43.7287,43.7797,43.7287,43.7627,37700.0
2010-10-01 14:05:00,51.49,51.52,51.47,51.48,52000.0,43.7627,43.7882,43.7457,43.7542,52000.0
2010-10-01 14:10:00,51.49,51.54,51.48,51.54,16400.0,43.7627,43.8052,43.7542,43.8052,16400.0
2010-10-01 14:15:00,51.54,51.55,51.52,51.53,6300.0,43.8052,43.8137,43.7882,43.7967,6300.0
2010-10-01 14:20:00,51.53,51.56,51.51,51.51,8400.0,43.7967,43.8222,43.7797,43.7797,8400.0
2010-10-01 14:25:00,51.51,51.53,51.49,51.51,44600.0,43.7797,43.7967,43.7627,43.7797,44600.0
2010-10-01 14:30:00,51.51,51.53,51.5,51.51,11700.0,43.7797,43.7967,43.7712,43.7797,11700.0
2010-10-01 14:35:00,51.52,51.58,51.52,51.54,24800.0,43.7882,43.8392,43.7882,43.8052,24800.0
2010-10-01 14:40:00,51.54,51.55,51.52,51.53,21900.0,43.8052,43.8137,43.7882,43.7967,21900.0
2010-10-01 14:45:00,51.53,51.55,51.51,51.53,16600.0,43.7967,43.8137,43.7797,43.7967,16600.0
2010-10-01 14:50:00,51.53,51.55,51.52,51.53,15600.0,43.7967,43.8137,43.7882,43.7967,15600.0
2010-10-01 14:55:00,51.54,51.57,51.54,51.56,16500.0,43.8052,43.8307,43.8052,43.8222,16500.0
2010-10-01 15:00:00,51.55,51.57,51.54,51.56,13800.0,43.8137,43.8307,43.8052,43.8222,13800.0
2010-10-01 15:05:00,51.57,51.62,51.57,51.61,25000.0,43.8307,43.8732,43.8307,43.8647,25000.0
2010-10-01 15:10:00,51.61,51.62,51.54,51.57,26100.0,43.8647,43.8732,43.8052,43.8307,26100.0
2010-10-01 15:15:00,51.56,51.61,51.54,51.59,34900.0,43.8222,43.8647,43.8052,43.8477,34900.0
2010-10-01 15:20:00,51.58,51.61,51.57,51.6,24300.0,43.8392,43.8647,43.8307,43.8562,24300.0
2010-10-01 15:25:00,51.61,51.61,51.51,51.53,34300.0,43.8647,43.8647,43.7797,43.7967,34300.0
2010-10-01 15:30:00,51.52,51.57,51.51,51.57,17000.0,43.7882,43.8307,43.7797,43.8307,17000.0
2010-10-01 15:35:00,51.56,51.59,51.54,51.58,28900.0,43.8222,43.8477,43.8052,43.8392,28900.0
2010-10-01 15:40:00,51.57,51.58,51.53,51.55,27500.0,43.8307,43.8392,43.7967,43.8137,27500.0
2010-10-01 15:45:00,51.56,51.57,51.55,51.55,21100.0,43.8222,43.8307,43.8137,43.8137,21100.0
2010-10-01 15:50:00,51.55,51.57,51.5,51.5,48600.0,43.8137,43.8307,43.7712,43.7712,48600.0
2010-10-01 15:55:00,51.5,51.55,51.49,51.55,59000.0,43.7712,43.8137,43.7627,43.8137,59000.0
2010-10-04 09:30:00,51.36,51.49,51.35,51.46,58600.0,43.6522,43.7627,43.6437,43.7372,58600.0
2010-10-04 09:35:00,51.48,51.52,51.44,51.51,51800.0,43.7542,43.7882,43.7202,43.7797,51800.0
2010-10-04 09:40:00,51.51,51.61,51.47,51.61,160100.0,43.7797,43.8647,43.7457,43.8647,160100.0
2010-10-04 09:45:00,51.62,51.62,51.55,51.58,33500.0,43.8732,43.8732,43.8137,43.8392,33500.0
2010-10-04 09:50:00,51.58,51.6,51.45,51.46,107800.0,43.8392,43.8562,43.7287,43.7372,107800.0
2010-10-04 09:55:00,51.47,51.47,51.42,51.42,126200.0,43.7457,43.7457,43.7032,43.7032,126200.0
2010-10-04 10:00:00,51.45,51.52,51.31,51.43,181700.0,43.7287,43.7882,43.6097,43.7117,181700.0
2010-10-04 10:05:00,51.44,51.54,51.41,51.51,71900.0,43.7202,43.8052,43.6947,43.7797,71900.0
2010-10-04 10:10:00,51.5,51.53,51.45,51.47,77300.0,43.7712,43.7967,43.7287,43.7457,77300.0
2010-10-04 10:15:00,51.47,51.57,51.47,51.53,45700.0,43.7457,43.8307,43.7457,43.7967,45700.0
2010-10-04 10:20:00,51.53,51.55,51.49,51.53,43100.0,43.7967,43.8137,43.7627,43.7967,43100.0
2010-10-04 10:25:00,51.54,51.54,51.45,51.48,34300.0,43.8052,43.8052,43.7287,43.7542,34300.0
2010-10-04 10:30:00,51.47,51.51,51.46,51.47,33100.0,43.7457,43.7797,43.7372,43.7457,33100.0
2010-10-04 10:35:00,51.46,51.46,51.38,51.42,71400.0,43.7372,43.7372,43.6692,43.7032,71400.0
2010-10-04 10:40:00,51.42,51.42,51.34,51.34,35000.0,43.7032,43.7032,43.6352,43.6352,35000.0
2010-10-04 10:45:00,51.33,51.36,51.29,51.32,38100.0,43.6267,43.6522,43.5928,43.6182,38100.0
2010-10-04 10:50:00,51.32,51.35,51.31,51.34,20900.0,43.6182,43.6437,43.6097,43.6352,20900.0
2010-10-04 10:55:00,51.34,51.36,51.3,51.35,30700.0,43.6352,43.6522,43.6012,43.6437,30700.0
2010-10-04 11:00:00,51.34,51.34,51.29,51.3,33900.0,43.6352,43.6352,43.5928,43.6012,33900.0
2010-10-04 11:05:00,51.29,51.3,51.21,51.23,70500.0,43.5928,43.6012,43.5248,43.5418,70500.0
2010-10-04 11:10:00,51.23,51.25,51.2,51.21,47300.0,43.5418,43.5588,43.5163,43.5248,47300.0
2010-10-04 11:15:00,51.2,51.21,51.11,51.14,95400.0,43.5163,43.5248,43.4398,43.4653,95400.0
2010-10-04 11:20:00,51.14,51.14,51.03,51.06,144200.0,43.4653,43.4653,43.3718,43.3973,144200.0
2010-10-04 11:25:00,51.05,51.07,51.0,51.07,93700.0,43.3888,43.4058,43.3463,43.4058,93700.0
2010-10-04 11:30:00,51.06,51.06,51.02,51.06,175000.0,43.3973,43.3973,43.3633,43.3973,175000.0
2010-10-04 11:35:00,51.06,51.13,51.06,51.12,20000.0,43.3973,43.4568,43.3973,43.4483,20000.0
2010-10-04 11:40:00,51.12,51.13,51.1,51.11,20700.0,43.4483,43.4568,43.4313,43.4398,20700.0
2010-10-04 11:45:00,51.11,51.13,51.08,51.11,35700.0,43.4398,43.4568,43.4143,43.4398,35700.0
2010-10-04 11:50:00,51.11,51.12,51.06,51.08,45100.0,43.4398,43.4483,43.3973,43.4143,45100.0
2010-10-04 11:55:00,51.08,51.1,50.95,50.96,112600.0,43.4143,43.4313,43.3038,43.3123,112600.0
2010-10-04 12:00:00,50.95,50.96,50.87,50.93,143800.0,43.3038,43.3123,43.2358,43.2868,143800.0
2010-10-04 12:05:00,50.94,50.94,50.85,50.88,79700.0,43.2953,43.2953,43.2188,43.2443,79700.0
2010-10-04 12:10:00,50.89,50.92,50.89,50.9,52300.0,43.2528,43.2783,43.2528,43.2613,52300.0
2010-10-04 12:15:00,50.9,50.96,50.87,50.95,48800.0,43.2613,43.3123,43.2358,43.3038,48800.0
2010-10-04 12:20:00,50.95,50.97,50.94,50.95,23600.0,43.3038,43.3208,43.2953,43.3038,23600.0
2010-10-04 12:25:00,50.96,50.97,50.95,50.95,11400.0,43.3123,43.3208,43.3038,43.3038,11400.0
2010-10-04 12:30:00,50.95,50.97,50.94,50.94,16200.0,43.3038,43.3208,43.2953,43.2953,16200.0
2010-10-04 12:35:00,50.96,50.99,50.93,50.96,42600.0,43.3123,43.3378,43.2868,43.3123,42600.0
2010-10-04 12:40:00,50.96,50.97,50.92,50.94,58800.0,43.3123,43.3208,43.2783,43.2953,58800.0
2010-10-04 12:45:00,50.94,50.97,50.92,50.97,44700.0,43.2953,43.3208,43.2783,43.3208,44700.0
2010-10-04 12:50:00,50.97,50.99,50.97,50.97,19300.0,43.3208,43.3378,43.3208,43.3208,19300.0
2010-10-04 12:55:00,50.98,50.98,50.95,50.98,25300.0,43.3293,43.3293,43.3038,43.3293,25300.0
2010-10-04 13:00:00,50.98,51.02,50.96,51.02,64800.0,43.3293,43.3633,43.3123,43.3633,64800.0
2010-10-04 13:05:00,51.02,51.04,51.01,51.01,37000.0,43.3633,43.3803,43.3548,43.3548,37000.0
2010-10-04 13:10:00,51.01,51.04,50.99,51.02,49900.0,43.3548,43.3803,43.3378,43.3633,49900.0
2010-10-04 13:15:00,51.01,51.04,51.0,51.02,21600.0,43.3548,43.3803,43.3463,43.3633,21600.0
2010-10-04 13:20:00,51.03,51.05,51.02,51.04,21400.0,43.3718,43.3888,43.3633,43.3803,21400.0
2010-10-04 13:25:00,51.04,51.05,51.02,51.03,49800.0,43.3803,43.3888,43.3633,43.3718,49800.0
2010-10-04 13:30:00,51.04,51.04,50.95,50.97,37200.0,43.3803,43.3803,43.3038,43.3208,37200.0
2010-10-04 13:35:00,50.98,51.0,50.96,50.96,55900.0,43.3293,43.3463,43.3123,43.3123,55900.0
2010-10-04 13:40:00,50.95,50.99,50.95,50.98,68300.0,43.3038,43.3378,43.3038,43.3293,68300.0
2010-10-04 13:45:00,50.98,50.99,50.96,50.99,45200.0,43.3293,43.3378,43.3123,43.3378,45200.0
2010-10-04 13:50:00,50.99,51.02,50.98,50.99,29600.0,43.3378,43.3633,43.3293,43.3378,29600.0
2010-10-04 13:55:00,50.99,51.04,50.97,51.03,33500.0,43.3378,43.3803,43.3208,43.3718,33500.0
2010-10-04 14:00:00,51.03,51.04,50.99,50.99,50500.0,43.3718,43.3803,43.3378,43.3378,50500.0
2010-10-04 14:05:00,50.99,51.02,50.99,51.01,37900.0,43.3378,43.3633,43.3378,43.3548,37900.0
2010-10-04 14:10:00,51.01,51.04,50.98,50.98,38000.0,43.3548,43.3803,43.3293,43.3293,38000.0
2010-10-04 14:15:00,50.98,50.98,50.94,50.95,62900.0,43.3293,43.3293,43.2953,43.3038,62900.0
2010-10-04 14:20:00,50.95,50.97,50.92,50.96,32000.0,43.3038,43.3208,43.2783,43.3123,32000.0
2010-10-04 14:25:00,50.97,50.97,50.9,50.96,56400.0,43.3208,43.3208,43.2613,43.3123,56400.0
2010-10-04 14:30:00,50.95,50.99,50.92,50.97,42000.0,43.3038,43.3378,43.2783,43.3208,42000.0
2010-10-04 14:35:00,50.97,51.04,50.96,51.04,101900.0,43.3208,43.3803,43.3123,43.3803,101900.0
2010-10-04 14:40:00,51.04,51.05,51.02,51.03,8800.0,43.3803,43.3888,43.3633,43.3718,8800.0
2010-10-04 14:45:00,51.03,51.05,51.01,51.02,20200.0,43.3718,43.3888,43.3548,43.3633,20200.0
2010-10-04 14:50:00,51.03,51.04,51.01,51.04,9300.0,43.3718,43.3803,43.3548,43.3803,9300.0
2010-10-04 14:55:00,51.02,51.03,50.98,51.0,25500.0,43.3633,43.3718,43.3293,43.3463,25500.0
2010-10-04 15:00:00,50.99,51.1,50.97,51.07,21000.0,43.3378,43.4313,43.3208,43.4058,21000.0
2010-10-04 15:05:00,51.08,51.08,51.04,51.04,18000.0,43.4143,43.4143,43.3803,43.3803,18000.0
2010-10-04 15:10:00,51.04,51.07,51.03,51.03,21900.0,43.3803,43.4058,43.3718,43.3718,21900.0
2010-10-04 15:15:00,51.03,51.06,50.99,51.06,21100.0,43.3718,43.3973,43.3378,43.3973,21100.0
2010-10-04 15:20:00,51.05,51.12,51.03,51.11,41100.0,43.3888,43.4483,43.3718,43.4398,41100.0
2010-10-04 15:25:00,51.11,51.11,51.07,51.09,34100.0,43.4398,43.4398,43.4058,43.4228,34100.0
2010-10-04 15:30:00,51.09,51.12,51.05,51.06,50900.0,43.4228,43.4483,43.3888,43.3973,50900.0
2010-10-04 15:35:00,51.05,51.06,51.02,51.04,39100.0,43.3888,43.3973,43.3633,43.3803,39100.0
2010-10-04 15:40:00,51.03,51.08,51.03,51.05,34700.0,43.3718,43.4143,43.3718,43.3888,34700.0
2010-10-04 15:45:00,51.04,51.08,51.03,51.05,22800.0,43.3803,43.4143,43.3718,43.3888,22800.0
2010-10-04 15:50:00,51.05,51.07,51.03,51.05,22100.0,43.3888,43.4058,43.3718,43.3888,22100.0
2010-10-04 15:55:00,51.05,51.12,51.03,51.12,64500.0,43.3888,43.4483,43.3718,43.4483,64500.0
2010-10-05 09:30:00,51.58,51.7,51.58,51.66,133700.0,43.8392,43.9412,43.8392,43.9072,133700.0
2010-10-05 09:35:00,51.66,51.67,51.6,51.6,22800.0,43.9072,43.9157,43.8562,43.8562,22800.0
2010-10-05 09:40:00,51.6,51.61,51.57,51.61,28000.0,43.8562,43.8647,43.8307,43.8647,28000.0
2010-10-05 09:45:00,51.61,51.68,51.61,51.64,35900.0,43.8647,43.9242,43.8647,43.8902,35900.0
2010-10-05 09:50:00,51.64,51.67,51.63,51.65,15500.0,43.8902,43.9157,43.8817,43.8987,15500.0
2010-10-05 09:55:00,51.66,51.78,51.6,51.77,30000.0,43.9072,44.0092,43.8562,44.0007,30000.0
2010-10-05 10:00:00,51.74,51.83,51.65,51.75,112800.0,43.9752,44.0517,43.8987,43.9837,112800.0
2010-10-05 10:05:00,51.74,51.75,51.67,51.72,51200.0,43.9752,43.9837,43.9157,43.9582,51200.0
2010-10-05 10:10:00,51.71,51.76,51.71,51.73,16400.0,43.9497,43.9922,43.9497,43.9667,16400.0
2010-10-05 10:15:00,51.74,51.76,51.72,51.74,25000.0,43.9752,43.9922,43.9582,43.9752,25000.0
2010-10-05 10:20:00,51.74,51.75,51.67,51.73,46300.0,43.9752,43.9837,43.9157,43.9667,46300.0
2010-10-05 10:25:00,51.74,51.83,51.74,51.82,16800.0,43.9752,44.0517,43.9752,44.0432,16800.0
2010-10-05 10:30:00,51.82,51.88,51.82,51.84,24300.0,44.0432,44.0942,44.0432,44.0602,24300.0
2010-10-05 10:35:00,51.85,51.93,51.85,51.9,57500.0,44.0687,44.1367,44.0687,44.1112,57500.0
2010-10-05 10:40:00,51.9,51.93,51.9,51.92,46000.0,44.1112,44.1367,44.1112,44.1282,46000.0
2010-10-05 10:45:00,51.93,51.95,51.91,51.92,30200.0,44.1367,44.1537,44.1197,44.1282,30200.0
2010-10-05 10:50:00,51.93,51.97,51.93,51.96,15200.0,44.1367,44.1707,44.1367,44.1622,15200.0
2010-10-05 10:55:00,51.96,51.97,51.9,51.9,16800.0,44.1622,44.1707,44.1112,44.1112,16800.0
2010-10-05 11:00:00,51.91,51.93,51.89,51.92,17900.0,44.1197,44.1367,44.1027,44.1282,17900.0
2010-10-05 11:05:00,51.92,51.96,51.89,51.94,15200.0,44.1282,44.1622,44.1027,44.1452,15200.0
2010-10-05 11:10:00,51.94,51.94,51.9,51.92,16800.0,44.1452,44.1452,44.1112,44.1282,16800.0
2010-10-05 11:15:00,51.92,51.95,51.9,51.9,15600.0,44.1282,44.1537,44.1112,44.1112,15600.0
2010-10-05 11:20:00,51.89,51.91,51.88,51.89,25700.0,44.1027,44.1197,44.0942,44.1027,25700.0
2010-10-05 11:25:00,51.89,51.92,51.88,51.9,16400.0,44.1027,44.1282,44.0942,44.1112,16400.0
2010-10-05 11:30:00,51.88,51.94,51.88,51.92,7400.0,44.0942,44.1452,44.0942,44.1282,7400.0
2010-10-05 11:35:00,51.91,52.03,51.91,52.03,45000.0,44.1197,44.2217,44.1197,44.2217,45000.0
2010-10-05 11:40:00,52.03,52.08,52.03,52.07,20400.0,44.2217,44.2642,44.2217,44.2557,20400.0
2010-10-05 11:45:00,52.08,52.08,52.01,52.03,7800.0,44.2642,44.2642,44.2047,44.2217,7800.0
2010-10-05 11:50:00,52.02,52.03,52.0,52.02,16600.0,44.2132,44.2217,44.1962,44.2132,16600.0
2010-10-05 11:55:00,52.02,52.03,52.01,52.02,2900.0,44.2132,44.2217,44.2047,44.2132,2900.0
2010-10-05 12:00:00,52.02,52.02,52.0,52.01,3200.0,44.2132,44.2132,44.1962,44.2047,3200.0
2010-10-05 12:05:00,52.03,52.03,52.0,52.0,7300.0,44.2217,44.2217,44.1962,44.1962,7300.0
2010-10-05 12:10:00,52.0,52.03,52.0,52.02,4400.0,44.1962,44.2217,44.1962,44.2132,4400.0
2010-10-05 12:15:00,52.02,52.04,52.01,52.04,8000.0,44.2132,44.2302,44.2047,44.2302,8000.0
2010-10-05 12:20:00,52.04,52.04,52.01,52.01,8000.0,44.2302,44.2302,44.2047,44.2047,8000.0
2010-10-05 12:25:00,52.02,52.03,52.0,52.02,7400.0,44.2132,44.2217,44.1962,44.2132,7400.0
2010-10-05 12:30:00,52.02,52.03,52.02,52.03,4700.0,44.2132,44.2217,44.2132,44.2217,4700.0
2010-10-05 12:35:00,52.03,52.06,52.01,52.06,6800.0,44.2217,44.2472,44.2047,44.2472,6800.0
2010-10-05 12:40:00,52.06,52.06,52.05,52.05,2700.0,44.2472,44.2472,44.2387,44.2387,2700.0
2010-10-05 12:45:00,52.06,52.08,52.05,52.07,4000.0,44.2472,44.2642,44.2387,44.2557,4000.0
2010-10-05 12:50:00,52.08,52.1,52.06,52.06,5100.0,44.2642,44.2812,44.2472,44.2472,5100.0
2010-10-05 12:55:00,52.07,52.09,52.06,52.08,9700.0,44.2557,44.2727,44.2472,44.2642,9700.0
2010-10-05 13:00:00,52.08,52.09,52.06,52.07,5400.0,44.2642,44.2727,44.2472,44.2557,5400.0
2010-10-05 13:05:00,52.09,52.12,52.09,52.12,3200.0,44.2727,44.2982,44.2727,44.2982,3200.0
2010-10-05 13:10:00,52.11,52.17,52.11,52.16,30400.0,44.2897,44.3407,44.2897,44.3322,30400.0
2010-10-05 13:15:00,52.15,52.16,52.11,52.11,18100.0,44.3237,44.3322,44.2897,44.2897,18100.0
2010-10-05 13:20:00,52.11,52.14,52.11,52.11,8700.0,44.2897,44.3152,44.2897,44.2897,8700.0
2010-10-05 13:25:00,52.1,52.12,52.1,52.11,17700.0,44.2812,44.2982,44.2812,44.2897,17700.0
2010-10-05 13:30:00,52.1,52.11,52.08,52.11,7400.0,44.2812,44.2897,44.2642,44.2897,7400.0
2010-10-05 13:35:00,52.11,52.12,52.1,52.11,2200.0,44.2897,44.2982,44.2812,44.2897,2200.0
2010-10-05 13:40:00,52.1,52.12,52.09,52.11,106800.0,44.2812,44.2982,44.2727,44.2897,106800.0
2010-10-05 13:45:00,52.11,52.11,52.07,52.07,9000.0,44.2897,44.2897,44.2557,44.2557,9000.0
2010-10-05 13:50:00,52.07,52.09,52.06,52.09,15800.0,44.2557,44.2727,44.2472,44.2727,15800.0
2010-10-05 13:55:00,52.09,52.13,52.09,52.12,24600.0,44.2727,44.3067,44.2727,44.2982,24600.0
2010-10-05 14:00:00,52.12,52.16,52.12,52.13,10900.0,44.2982,44.3322,44.2982,44.3067,10900.0
2010-10-05 14:05:00,52.13,52.14,52.11,52.13,11800.0,44.3067,44.3152,44.2897,44.3067,11800.0
2010-10-05 14:10:00,52.14,52.14,52.1,52.12,5700.0,44.3152,44.3152,44.2812,44.2982,5700.0
2010-10-05 14:15:00,52.14,52.14,52.12,52.13,4100.0,44.3152,44.3152,44.2982,44.3067,4100.0
2010-10-05 14:20:00,52.12,52.13,52.09,52.12,6600.0,44.2982,44.3067,44.2727,44.2982,6600.0
2010-10-05 14:25:00,52.11,52.12,52.1,52.12,5700.0,44.2897,44.2982,44.2812,44.2982,5700.0
2010-10-05 14:30:00,52.13,52.18,52.12,52.14,9800.0,44.3067,44.3492,44.2982,44.3152,9800.0
2010-10-05 14:35:00,52.14,52.16,52.08,52.09,24400.0,44.3152,44.3322,44.2642,44.2727,24400.0
2010-10-05 14:40:00,52.1,52.13,52.1,52.13,15600.0,44.2812,44.3067,44.2812,44.3067,15600.0
2010-10-05 14:45:00,52.13,52.14,52.13,52.13,5200.0,44.3067,44.3152,44.3067,44.3067,5200.0
2010-10-05 14:50:00,52.11,52.12,52.1,52.11,33800.0,44.2897,44.2982,44.2812,44.2897,33800.0
2010-10-05 14:55:00,52.12,52.16,52.12,52.16,14800.0,44.2982,44.3322,44.2982,44.3322,14800.0
2010-10-05 15:00:00,52.18,52.18,52.15,52.17,9500.0,44.3492,44.3492,44.3237,44.3407,9500.0
2010-10-05 15:05:00,52.16,52.18,52.14,52.17,19300.0,44.3322,44.3492,44.3152,44.3407,19300.0
2010-10-05 15:10:00,52.16,52.22,52.16,52.21,10000.0,44.3322,44.3832,44.3322,44.3747,10000.0
2010-10-05 15:15:00,52.21,52.25,52.21,52.23,34800.0,44.3747,44.4087,44.3747,44.3917,34800.0
2010-10-05 15:20:00,52.23,52.25,52.21,52.24,16600.0,44.3917,44.4087,44.3747,44.4002,16600.0
2010-10-05 15:25:00,52.23,52.25,52.22,52.24,39400.0,44.3917,44.4087,44.3832,44.4002,39400.0
2010-10-05 15:30:00,52.24,52.24,52.2,52.2,12900.0,44.4002,44.4002,44.3662,44.3662,12900.0
2010-10-05 15:35:00,52.2,52.22,52.17,52.18,9800.0,44.3662,44.3832,44.3407,44.3492,9800.0
2010-10-05 15:40:00,52.19,52.19,52.15,52.17,14500.0,44.3577,44.3577,44.3237,44.3407,14500.0
2010-10-05 15:45:00,52.18,52.2,52.15,52.16,29000.0,44.3492,44.3662,44.3237,44.3322,29000.0
2010-10-05 15:50:00,52.16,52.19,52.16,52.18,28200.0,44.3322,44.3577,44.3322,44.3492,28200.0
2010-10-05 15:55:00,52.18,52.18,52.12,52.12,89900.0,44.3492,44.3492,44.2982,44.2982,89900.0
2010-10-05 16:00:00,52.13,52.16,52.13,52.16,3000.0,44.3067,44.3322,44.3067,44.3322,3000.0
2010-10-05 16:05:00,52.16,52.16,52.13,52.13,1600.0,44.3322,44.3322,44.3067,44.3067,1600.0
2010-10-05 16:10:00,52.13,52.13,52.12,52.12,2300.0,44.3067,44.3067,44.2982,44.2982,2300.0
2010-10-06 09:30:00,52.07,52.2,52.07,52.2,94200.0,44.2557,44.3662,44.2557,44.3662,94200.0
2010-10-06 09:35:00,52.21,52.25,52.18,52.2,132500.0,44.3747,44.4087,44.3492,44.3662,132500.0
2010-10-06 09:40:00,52.22,52.24,52.11,52.14,262300.0,44.3832,44.4002,44.2897,44.3152,262300.0
2010-10-06 09:45:00,52.14,52.15,52.09,52.12,118900.0,44.3152,44.3237,44.2727,44.2982,118900.0
2010-10-06 09:50:00,52.15,52.19,52.14,52.17,108700.0,44.3237,44.3577,44.3152,44.3407,108700.0
2010-10-06 09:55:00,52.15,52.18,52.12,52.16,53700.0,44.3237,44.3492,44.2982,44.3322,53700.0
2010-10-06 10:00:00,52.17,52.25,52.17,52.25,15400.0,44.3407,44.4087,44.3407,44.4087,15400.0
2010-10-06 10:05:00,52.24,52.25,52.19,52.19,9700.0,44.4002,44.4087,44.3577,44.3577,9700.0
2010-10-06 10:10:00,52.2,52.22,52.19,52.2,17800.0,44.3662,44.3832,44.3577,44.3662,17800.0
2010-10-06 10:15:00,52.2,52.22,52.12,52.12,25300.0,44.3662,44.3832,44.2982,44.2982,25300.0
2010-10-06 10:20:00,52.13,52.13,52.05,52.05,31700.0,44.3067,44.3067,44.2387,44.2387,31700.0
2010-10-06 10:25:00,52.05,52.09,52.0,52.09,67600.0,44.2387,44.2727,44.1962,44.2727,67600.0
2010-10-06 10:30:00,52.07,52.09,52.04,52.07,53000.0,44.2557,44.2727,44.2302,44.2557,53000.0
2010-10-06 10:35:00,52.05,52.05,51.97,51.98,34000.0,44.2387,44.2387,44.1707,44.1792,34000.0
2010-10-06 10:40:00,51.98,52.09,51.98,52.06,44200.0,44.1792,44.2727,44.1792,44.2472,44200.0
2010-10-06 10:45:00,52.06,52.11,52.06,52.07,38100.0,44.2472,44.2897,44.2472,44.2557,38100.0
2010-10-06 10:50:00,52.06,52.07,51.99,52.0,58700.0,44.2472,44.2557,44.1877,44.1962,58700.0
2010-10-06 10:55:00,52.01,52.05,51.99,52.04,39300.0,44.2047,44.2387,44.1877,44.2302,39300.0
2010-10-06 11:00:00,52.04,52.05,51.98,51.98,24000.0,44.2302,44.2387,44.1792,44.1792,24000.0
2010-10-06 11:05:00,51.97,52.07,51.97,52.04,22600.0,44.1707,44.2557,44.1707,44.2302,22600.0
2010-10-06 11:10:00,52.05,52.06,52.01,52.02,30100.0,44.2387,44.2472,44.2047,44.2132,30100.0
2010-10-06 11:15:00,52.03,52.04,51.98,51.98,17400.0,44.2217,44.2302,44.1792,44.1792,17400.0
2010-10-06 11:20:00,51.99,52.05,51.99,52.04,49200.0,44.1877,44.2387,44.1877,44.2302,49200.0
2010-10-06 11:25:00,52.04,52.08,52.03,52.06,22200.0,44.2302,44.2642,44.2217,44.2472,22200.0
2010-10-06 11:30:00,52.07,52.14,52.06,52.14,22800.0,44.2557,44.3152,44.2472,44.3152,22800.0
2010-10-06 11:35:00,52.14,52.17,52.13,52.16,16900.0,44.3152,44.3407,44.3067,44.3322,16900.0
2010-10-06 11:40:00,52.15,52.17,52.14,52.15,41400.0,44.3237,44.3407,44.3152,44.3237,41400.0
2010-10-06 11:45:00,52.14,52.15,52.08,52.11,24900.0,44.3152,44.3237,44.2642,44.2897,24900.0
2010-10-06 11:50:00,52.11,52.13,52.1,52.13,7000.0,44.2897,44.3067,44.2812,44.3067,7000.0
2010-10-06 11:55:00,52.13,52.14,52.08,52.09,10800.0,44.3067,44.3152,44.2642,44.2727,10800.0
2010-10-06 12:00:00,52.09,52.13,52.08,52.11,62500.0,44.2727,44.3067,44.2642,44.2897,62500.0
2010-10-06 12:05:00,52.12,52.14,52.09,52.14,21700.0,44.2982,44.3152,44.2727,44.3152,21700.0
2010-10-06 12:10:00,52.13,52.14,52.11,52.12,15000.0,44.3067,44.3152,44.2897,44.2982,15000.0
2010-10-06 12:15:00,52.12,52.12,52.06,52.08,37400.0,44.2982,44.2982,44.2472,44.2642,37400.0
2010-10-06 12:20:00,52.07,52.08,52.02,52.03,48100.0,44.2557,44.2642,44.2132,44.2217,48100.0
2010-10-06 12:25:00,52.03,52.05,51.97,51.98,50400.0,44.2217,44.2387,44.1707,44.1792,50400.0
2010-10-06 12:30:00,51.98,51.98,51.95,51.98,21100.0,44.1792,44.1792,44.1537,44.1792,21100.0
2010-10-06 12:35:00,51.98,52.0,51.97,51.99,21800.0,44.1792,44.1962,44.1707,44.1877,21800.0
2010-10-06 12:40:00,51.99,52.03,51.98,52.0,23000.0,44.1877,44.2217,44.1792,44.1962,23000.0
2010-10-06 12:45:00,52.0,52.03,52.0,52.0,30900.0,44.1962,44.2217,44.1962,44.1962,30900.0
2010-10-06 12:50:00,52.01,52.01,51.95,51.95,25300.0,44.2047,44.2047,44.1537,44.1537,25300.0
2010-10-06 12:55:00,51.96,51.99,51.91,51.94,44300.0,44.1622,44.1877,44.1197,44.1452,44300.0
2010-10-06 13:00:00,51.93,51.93,51.87,51.87,36500.0,44.1367,44.1367,44.0857,44.0857,36500.0
2010-10-06 13:05:00,51.87,51.88,51.84,51.84,37600.0,44.0857,44.0942,44.0602,44.0602,37600.0
2010-10-06 13:10:00,51.85,51.87,51.84,51.85,19700.0,44.0687,44.0857,44.0602,44.0687,19700.0
2010-10-06 13:15:00,51.86,51.9,51.83,51.83,33800.0,44.0772,44.1112,44.0517,44.0517,33800.0
2010-10-06 13:20:00,51.83,51.84,51.8,51.83,38300.0,44.0517,44.0602,44.0262,44.0517,38300.0
2010-10-06 13:25:00,51.84,51.88,51.83,51.87,32200.0,44.0602,44.0942,44.0517,44.0857,32200.0
2010-10-06 13:30:00,51.87,51.88,51.86,51.87,51800.0,44.0857,44.0942,44.0772,44.0857,51800.0
2010-10-06 13:35:00,51.87,51.92,51.87,51.9,47000.0,44.0857,44.1282,44.0857,44.1112,47000.0
2010-10-06 13:40:00,51.91,51.92,51.89,51.89,11200.0,44.1197,44.1282,44.1027,44.1027,11200.0
2010-10-06 13:45:00,51.9,51.9,51.86,51.88,9700.0,44.1112,44.1112,44.0772,44.0942,9700.0
2010-10-06 13:50:00,51.88,51.88,51.83,51.85,23900.0,44.0942,44.0942,44.0517,44.0687,23900.0
2010-10-06 13:55:00,51.85,51.95,51.83,51.95,21600.0,44.0687,44.1537,44.0517,44.1537,21600.0
2010-10-06 14:00:00,51.95,51.96,51.92,51.92,12800.0,44.1537,44.1622,44.1282,44.1282,12800.0
2010-10-06 14:05:00,51.92,51.94,51.9,51.9,17800.0,44.1282,44.1452,44.1112,44.1112,17800.0
2010-10-06 14:10:00,51.9,51.91,51.85,51.89,24800.0,44.1112,44.1197,44.0687,44.1027,24800.0
2010-10-06 14:15:00,51.91,51.91,51.85,51.89,37500.0,44.1197,44.1197,44.0687,44.1027,37500.0
2010-10-06 14:20:00,51.89,51.94,51.88,51.91,28300.0,44.1027,44.1452,44.0942,44.1197,28300.0
2010-10-06 14:25:00,51.92,51.95,51.89,51.94,75100.0,44.1282,44.1537,44.1027,44.1452,75100.0
2010-10-06 14:30:00,51.94,51.96,51.92,51.94,157100.0,44.1452,44.1622,44.1282,44.1452,157100.0
2010-10-06 14:35:00,51.95,51.99,51.94,51.98,48100.0,44.1537,44.1877,44.1452,44.1792,48100.0
2010-10-06 14:40:00,51.98,51.98,51.94,51.94,20200.0,44.1792,44.1792,44.1452,44.1452,20200.0
2010-10-06 14:45:00,51.95,51.96,51.91,51.96,50800.0,44.1537,44.1622,44.1197,44.1622,50800.0
2010-10-06 14:50:00,51.97,51.99,51.96,51.98,21500.0,44.1707,44.1877,44.1622,44.1792,21500.0
2010-10-06 14:55:00,51.99,52.0,51.97,51.97,19400.0,44.1877,44.1962,44.1707,44.1707,19400.0
2010-10-06 15:00:00,51.98,51.99,51.95,51.95,11200.0,44.1792,44.1877,44.1537,44.1537,11200.0
2010-10-06 15:05:00,51.94,51.96,51.92,51.93,24200.0,44.1452,44.1622,44.1282,44.1367,24200.0
2010-10-06 15:10:00,51.92,51.93,51.88,51.93,28700.0,44.1282,44.1367,44.0942,44.1367,28700.0
2010-10-06 15:15:00,51.93,51.93,51.91,51.92,18900.0,44.1367,44.1367,44.1197,44.1282,18900.0
2010-10-06 15:20:00,51.9,51.94,51.88,51.92,51600.0,44.1112,44.1452,44.0942,44.1282,51600.0
2010-10-06 15:25:00,51.92,51.95,51.91,51.94,8300.0,44.1282,44.1537,44.1197,44.1452,8300.0
2010-10-06 15:30:00,51.94,51.95,51.9,51.91,63400.0,44.1452,44.1537,44.1112,44.1197,63400.0
2010-10-06 15:35:00,51.91,51.96,51.9,51.96,44400.0,44.1197,44.1622,44.1112,44.1622,44400.0
2010-10-06 15:40:00,51.96,52.0,51.95,51.99,35700.0,44.1622,44.1962,44.1537,44.1877,35700.0
2010-10-06 15:45:00,52.0,52.04,52.0,52.02,54200.0,44.1962,44.2302,44.1962,44.2132,54200.0
2010-10-06 15:50:00,52.03,52.04,51.98,52.0,38400.0,44.2217,44.2302,44.1792,44.1962,38400.0
2010-10-06 15:55:00,52.0,52.06,51.99,52.06,138000.0,44.1962,44.2472,44.1877,44.2472,138000.0
2010-10-07 09:30:00,52.26,52.27,52.15,52.16,59400.0,44.4172,44.4257,44.3237,44.3322,59400.0
2010-10-07 09:35:00,52.16,52.18,52.05,52.06,24700.0,44.3322,44.3492,44.2387,44.2472,24700.0
2010-10-07 09:40:00,52.05,52.08,52.0,52.08,12500.0,44.2387,44.2642,44.1962,44.2642,12500.0
2010-10-07 09:45:00,52.07,52.07,51.88,51.91,40500.0,44.2557,44.2557,44.0942,44.1197,40500.0
2010-10-07 09:50:00,51.9,51.99,51.84,51.96,52900.0,44.1112,44.1877,44.0602,44.1622,52900.0
2010-10-07 09:55:00,51.96,51.96,51.87,51.87,34900.0,44.1622,44.1622,44.0857,44.0857,34900.0
2010-10-07 10:00:00,51.86,51.91,51.82,51.9,14000.0,44.0772,44.1197,44.0432,44.1112,14000.0
2010-10-07 10:05:00,51.89,51.97,51.89,51.97,9500.0,44.1027,44.1707,44.1027,44.1707,9500.0
2010-10-07 10:10:00,51.97,52.01,51.97,51.99,48800.0,44.1707,44.2047,44.1707,44.1877,48800.0
2010-10-07 10:15:00,51.98,52.0,51.91,51.99,17300.0,44.1792,44.1962,44.1197,44.1877,17300.0
2010-10-07 10:20:00,52.0,52.09,52.0,52.07,23900.0,44.1962,44.2727,44.1962,44.2557,23900.0
2010-10-07 10:25:00,52.07,52.11,52.07,52.1,4100.0,44.2557,44.2897,44.2557,44.2812,4100.0
2010-10-07 10:30:00,52.08,52.12,52.08,52.12,5900.0,44.2642,44.2982,44.2642,44.2982,5900.0
2010-10-07 10:35:00,52.11,52.13,52.05,52.06,8500.0,44.2897,44.3067,44.2387,44.2472,8500.0
2010-10-07 10:40:00,52.06,52.06,51.99,51.99,42000.0,44.2472,44.2472,44.1877,44.1877,42000.0
2010-10-07 10:45:00,52.01,52.03,52.0,52.03,20600.0,44.2047,44.2217,44.1962,44.2217,20600.0
2010-10-07 10:50:00,52.03,52.07,52.02,52.03,23000.0,44.2217,44.2557,44.2132,44.2217,23000.0
2010-10-07 10:55:00,52.03,52.05,52.0,52.0,4300.0,44.2217,44.2387,44.1962,44.1962,4300.0
2010-10-07 11:00:00,51.99,51.99,51.94,51.94,26600.0,44.1877,44.1877,44.1452,44.1452,26600.0
2010-10-07 11:05:00,51.95,51.96,51.91,51.94,37900.0,44.1537,44.1622,44.1197,44.1452,37900.0
2010-10-07 11:10:00,51.93,51.95,51.9,51.93,26600.0,44.1367,44.1537,44.1112,44.1367,26600.0
2010-10-07 11:15:00,51.94,51.98,51.9,51.9,31100.0,44.1452,44.1792,44.1112,44.1112,31100.0
2010-10-07 11:20:00,51.9,51.96,51.9,51.95,22000.0,44.1112,44.1622,44.1112,44.1537,22000.0
2010-10-07 11:25:00,51.94,51.96,51.92,51.93,23200.0,44.1452,44.1622,44.1282,44.1367,23200.0
2010-10-07 11:30:00,51.93,52.0,51.93,51.99,13700.0,44.1367,44.1962,44.1367,44.1877,13700.0
2010-10-07 11:35:00,52.0,52.01,51.97,51.97,6300.0,44.1962,44.2047,44.1707,44.1707,6300.0
2010-10-07 11:40:00,51.98,52.0,51.97,51.99,9300.0,44.1792,44.1962,44.1707,44.1877,9300.0
2010-10-07 11:45:00,51.99,52.0,51.9,51.91,13900.0,44.1877,44.1962,44.1112,44.1197,13900.0
2010-10-07 11:50:00,51.9,51.95,51.89,51.95,10900.0,44.1112,44.1537,44.1027,44.1537,10900.0
2010-10-07 11:55:00,51.94,51.95,51.92,51.95,8300.0,44.1452,44.1537,44.1282,44.1537,8300.0
2010-10-07 12:00:00,51.96,51.96,51.91,51.91,21000.0,44.1622,44.1622,44.1197,44.1197,21000.0
2010-10-07 12:05:00,51.91,51.94,51.88,51.94,12600.0,44.1197,44.1452,44.0942,44.1452,12600.0
2010-10-07 12:10:00,51.94,51.96,51.93,51.95,13700.0,44.1452,44.1622,44.1367,44.1537,13700.0
2010-10-07 12:15:00,51.95,51.95,51.86,51.86,6600.0,44.1537,44.1537,44.0772,44.0772,6600.0
2010-10-07 12:20:00,51.87,51.88,51.84,51.85,7500.0,44.0857,44.0942,44.0602,44.0687,7500.0
2010-10-07 12:25:00,51.86,51.86,51.79,51.81,8700.0,44.0772,44.0772,44.0177,44.0347,8700.0
2010-10-07 12:30:00,51.8,51.8,51.73,51.73,12000.0,44.0262,44.0262,43.9667,43.9667,12000.0
2010-10-07 12:35:00,51.73,51.75,51.67,51.75,37900.0,43.9667,43.9837,43.9157,43.9837,37900.0
2010-10-07 12:40:00,51.75,51.75,51.72,51.74,10100.0,43.9837,43.9837,43.9582,43.9752,10100.0
2010-10-07 12:45:00,51.74,51.76,51.73,51.74,8200.0,43.9752,43.9922,43.9667,43.9752,8200.0
2010-10-07 12:50:00,51.74,51.76,51.74,51.75,21800.0,43.9752,43.9922,43.9752,43.9837,21800.0
2010-10-07 12:55:00,51.75,51.77,51.74,51.77,8000.0,43.9837,44.0007,43.9752,44.0007,8000.0
2010-10-07 13:00:00,51.77,51.78,51.74,51.76,12500.0,44.0007,44.0092,43.9752,43.9922,12500.0
2010-10-07 13:05:00,51.76,51.84,51.76,51.84,13200.0,43.9922,44.0602,43.9922,44.0602,13200.0
2010-10-07 13:10:00,51.84,51.85,51.81,51.81,23900.0,44.0602,44.0687,44.0347,44.0347,23900.0
2010-10-07 13:15:00,51.81,51.84,51.81,51.82,18700.0,44.0347,44.0602,44.0347,44.0432,18700.0
2010-10-07 13:20:00,51.82,51.85,51.82,51.83,5900.0,44.0432,44.0687,44.0432,44.0517,5900.0
2010-10-07 13:25:00,51.83,51.83,51.81,51.81,7400.0,44.0517,44.0517,44.0347,44.0347,7400.0
2010-10-07 13:30:00,51.81,51.83,51.81,51.82,5300.0,44.0347,44.0517,44.0347,44.0432,5300.0
2010-10-07 13:35:00,51.81,51.81,51.76,51.8,21100.0,44.0347,44.0347,43.9922,44.0262,21100.0
2010-10-07 13:40:00,51.81,51.83,51.8,51.83,15500.0,44.0347,44.0517,44.0262,44.0517,15500.0
2010-10-07 13:45:00,51.83,51.84,51.81,51.83,17000.0,44.0517,44.0602,44.0347,44.0517,17000.0
2010-10-07 13:50:00,51.83,51.84,51.81,51.83,14300.0,44.0517,44.0602,44.0347,44.0517,14300.0
2010-10-07 13:55:00,51.84,51.95,51.84,51.91,19100.0,44.0602,44.1537,44.0602,44.1197,19100.0
2010-10-07 14:00:00,51.91,51.94,51.88,51.89,44700.0,44.1197,44.1452,44.0942,44.1027,44700.0
2010-10-07 14:05:00,51.89,51.9,51.87,51.89,9200.0,44.1027,44.1112,44.0857,44.1027,9200.0
2010-10-07 14:10:00,51.9,51.97,51.9,51.97,18700.0,44.1112,44.1707,44.1112,44.1707,18700.0
2010-10-07 14:15:00,51.98,51.99,51.92,51.96,32700.0,44.1792,44.1877,44.1282,44.1622,32700.0
2010-10-07 14:20:00,51.97,52.01,51.96,51.98,17000.0,44.1707,44.2047,44.1622,44.1792,17000.0
2010-10-07 14:25:00,51.96,51.97,51.94,51.95,13000.0,44.1622,44.1707,44.1452,44.1537,13000.0
2010-10-07 14:30:00,51.95,51.96,51.86,51.93,62800.0,44.1537,44.1622,44.0772,44.1367,62800.0
2010-10-07 14:35:00,51.93,51.97,51.92,51.97,7500.0,44.1367,44.1707,44.1282,44.1707,7500.0
2010-10-07 14:40:00,51.96,51.97,51.94,51.95,11000.0,44.1622,44.1707,44.1452,44.1537,11000.0
2010-10-07 14:45:00,51.96,51.96,51.92,51.93,52800.0,44.1622,44.1622,44.1282,44.1367,52800.0
2010-10-07 14:50:00,51.93,51.95,51.91,51.95,27900.0,44.1367,44.1537,44.1197,44.1537,27900.0
2010-10-07 14:55:00,51.95,51.99,51.95,51.99,17400.0,44.1537,44.1877,44.1537,44.1877,17400.0
2010-10-07 15:00:00,51.99,52.0,51.94,51.97,15100.0,44.1877,44.1962,44.1452,44.1707,15100.0
2010-10-07 15:05:00,51.97,51.99,51.96,51.97,17300.0,44.1707,44.1877,44.1622,44.1707,17300.0
2010-10-07 15:10:00,51.97,51.99,51.96,51.97,6400.0,44.1707,44.1877,44.1622,44.1707,6400.0
2010-10-07 15:15:00,51.99,52.01,51.97,51.98,12100.0,44.1877,44.2047,44.1707,44.1792,12100.0
2010-10-07 15:20:00,51.99,52.02,51.98,51.98,10400.0,44.1877,44.2132,44.1792,44.1792,10400.0
2010-10-07 15:25:00,51.99,51.99,51.95,51.95,7000.0,44.1877,44.1877,44.1537,44.1537,7000.0
2010-10-07 15:30:00,51.95,51.95,51.92,51.93,8500.0,44.1537,44.1537,44.1282,44.1367,8500.0
2010-10-07 15:35:00,51.94,52.02,51.94,52.02,13800.0,44.1452,44.2132,44.1452,44.2132,13800.0
2010-10-07 15:40:00,52.01,52.03,52.0,52.03,52600.0,44.2047,44.2217,44.1962,44.2217,52600.0
2010-10-07 15:45:00,52.03,52.05,51.99,52.0,44200.0,44.2217,44.2387,44.1877,44.1962,44200.0
2010-10-07 15:50:00,52.0,52.02,51.97,51.98,15600.0,44.1962,44.2132,44.1707,44.1792,15600.0
2010-10-07 15:55:00,51.97,52.01,51.96,52.01,101100.0,44.1707,44.2047,44.1622,44.2047,101100.0
2010-10-08 09:30:00,52.09,52.12,51.99,52.03,87600.0,44.2727,44.2982,44.1877,44.2217,87600.0
2010-10-08 09:35:00,52.02,52.07,51.94,52.06,30900.0,44.2132,44.2557,44.1452,44.2472,30900.0
2010-10-08 09:40:00,52.03,52.13,52.02,52.12,70100.0,44.2217,44.3067,44.2132,44.2982,70100.0
2010-10-08 09:45:00,52.12,52.13,51.98,52.03,30500.0,44.2982,44.3067,44.1792,44.2217,30500.0
2010-10-08 09:50:00,52.01,52.14,52.01,52.09,16600.0,44.2047,44.3152,44.2047,44.2727,16600.0
2010-10-08 09:55:00,52.09,52.13,52.09,52.09,7200.0,44.2727,44.3067,44.2727,44.2727,7200.0
2010-10-08 10:00:00,52.09,52.13,52.05,52.08,13800.0,44.2727,44.3067,44.2387,44.2642,13800.0
2010-10-08 10:05:00,52.09,52.14,52.03,52.03,20500.0,44.2727,44.3152,44.2217,44.2217,20500.0
2010-10-08 10:10:00,52.03,52.07,52.01,52.04,4300.0,44.2217,44.2557,44.2047,44.2302,4300.0
2010-10-08 10:15:00,52.06,52.07,51.99,52.0,10400.0,44.2472,44.2557,44.1877,44.1962,10400.0
2010-10-08 10:20:00,52.0,52.01,51.94,51.95,46200.0,44.1962,44.2047,44.1452,44.1537,46200.0
2010-10-08 10:25:00,51.96,51.96,51.88,51.91,19600.0,44.1622,44.1622,44.0942,44.1197,19600.0
2010-10-08 10:30:00,51.9,51.95,51.88,51.91,21300.0,44.1112,44.1537,44.0942,44.1197,21300.0
2010-10-08 10:35:00,51.91,51.97,51.91,51.96,6700.0,44.1197,44.1707,44.1197,44.1622,6700.0
2010-10-08 10:40:00,51.97,52.02,51.97,52.01,14100.0,44.1707,44.2132,44.1707,44.2047,14100.0
2010-10-08 10:45:00,52.02,52.02,51.97,51.97,18400.0,44.2132,44.2132,44.1707,44.1707,18400.0
2010-10-08 10:50:00,51.97,52.04,51.97,52.04,11600.0,44.1707,44.2302,44.1707,44.2302,11600.0
2010-10-08 10:55:00,52.03,52.12,52.03,52.1,16600.0,44.2217,44.2982,44.2217,44.2812,16600.0
2010-10-08 11:00:00,52.11,52.16,52.11,52.13,52300.0,44.2897,44.3322,44.2897,44.3067,52300.0
2010-10-08 11:05:00,52.14,52.18,52.14,52.16,101000.0,44.3152,44.3492,44.3152,44.3322,101000.0
2010-10-08 11:10:00,52.14,52.17,52.13,52.13,22000.0,44.3152,44.3407,44.3067,44.3067,22000.0
2010-10-08 11:15:00,52.16,52.24,52.16,52.21,31300.0,44.3322,44.4002,44.3322,44.3747,31300.0
2010-10-08 11:20:00,52.21,52.28,52.19,52.27,20600.0,44.3747,44.4342,44.3577,44.4257,20600.0
2010-10-08 11:25:00,52.29,52.3,52.27,52.29,19600.0,44.4427,44.4512,44.4257,44.4427,19600.0
2010-10-08 11:30:00,52.29,52.39,52.29,52.34,53400.0,44.4427,44.5277,44.4427,44.4852,53400.0
2010-10-08 11:35:00,52.34,52.34,52.29,52.29,24200.0,44.4852,44.4852,44.4427,44.4427,24200.0
2010-10-08 11:40:00,52.29,52.34,52.29,52.31,59400.0,44.4427,44.4852,44.4427,44.4597,59400.0
2010-10-08 11:45:00,52.32,52.33,52.31,52.33,11000.0,44.4682,44.4767,44.4597,44.4767,11000.0
2010-10-08 11:50:00,52.33,52.36,52.33,52.33,17700.0,44.4767,44.5022,44.4767,44.4767,17700.0
2010-10-08 11:55:00,52.33,52.35,52.31,52.34,13600.0,44.4767,44.4937,44.4597,44.4852,13600.0
2010-10-08 12:00:00,52.35,52.36,52.28,52.28,25500.0,44.4937,44.5022,44.4342,44.4342,25500.0
2010-10-08 12:05:00,52.27,52.3,52.26,52.3,13300.0,44.4257,44.4512,44.4172,44.4512,13300.0
2010-10-08 12:10:00,52.29,52.31,52.29,52.29,6300.0,44.4427,44.4597,44.4427,44.4427,6300.0
2010-10-08 12:15:00,52.28,52.32,52.27,52.3,14700.0,44.4342,44.4682,44.4257,44.4512,14700.0
2010-10-08 12:20:00,52.31,52.31,52.29,52.3,10600.0,44.4597,44.4597,44.4427,44.4512,10600.0
2010-10-08 12:25:00,52.3,52.32,52.29,52.3,11700.0,44.4512,44.4682,44.4427,44.4512,11700.0
2010-10-08 12:30:00,52.29,52.32,52.29,52.31,14800.0,44.4427,44.4682,44.4427,44.4597,14800.0
2010-10-08 12:35:00,52.31,52.37,52.31,52.36,7000.0,44.4597,44.5107,44.4597,44.5022,7000.0
2010-10-08 12:40:00,52.37,52.44,52.35,52.44,12100.0,44.5107,44.5702,44.4937,44.5702,12100.0
2010-10-08 12:45:00,52.45,52.45,52.42,52.42,5700.0,44.5787,44.5787,44.5532,44.5532,5700.0
2010-10-08 12:50:00,52.42,52.43,52.4,52.41,11900.0,44.5532,44.5617,44.5362,44.5447,11900.0
2010-10-08 12:55:00,52.42,52.43,52.41,52.43,2800.0,44.5532,44.5617,44.5447,44.5617,2800.0
2010-10-08 13:00:00,52.43,52.43,52.41,52.41,5700.0,44.5617,44.5617,44.5447,44.5447,5700.0
2010-10-08 13:05:00,52.4,52.4,52.38,52.39,2500.0,44.5362,44.5362,44.5192,44.5277,2500.0
2010-10-08 13:10:00,52.38,52.4,52.38,52.4,4300.0,44.5192,44.5362,44.5192,44.5362,4300.0
2010-10-08 13:15:00,52.42,52.43,52.4,52.43,7900.0,44.5532,44.5617,44.5362,44.5617,7900.0
2010-10-08 13:20:00,52.43,52.43,52.36,52.37,12200.0,44.5617,44.5617,44.5022,44.5107,12200.0
2010-10-08 13:25:00,52.37,52.41,52.37,52.4,26300.0,44.5107,44.5447,44.5107,44.5362,26300.0
2010-10-08 13:30:00,52.4,52.41,52.36,52.37,31600.0,44.5362,44.5447,44.5022,44.5107,31600.0
2010-10-08 13:35:00,52.37,52.39,52.37,52.39,3100.0,44.5107,44.5277,44.5107,44.5277,3100.0
2010-10-08 13:40:00,52.38,52.39,52.33,52.33,18600.0,44.5192,44.5277,44.4767,44.4767,18600.0
2010-10-08 13:45:00,52.32,52.32,52.29,52.31,15100.0,44.4682,44.4682,44.4427,44.4597,15100.0
2010-10-08 13:50:00,52.32,52.35,52.31,52.35,6000.0,44.4682,44.4937,44.4597,44.4937,6000.0
2010-10-08 13:55:00,52.34,52.34,52.29,52.32,17100.0,44.4852,44.4852,44.4427,44.4682,17100.0
2010-10-08 14:00:00,52.32,52.33,52.26,52.28,23700.0,44.4682,44.4767,44.4172,44.4342,23700.0
2010-10-08 14:05:00,52.3,52.31,52.28,52.29,17000.0,44.4512,44.4597,44.4342,44.4427,17000.0
2010-10-08 14:10:00,52.3,52.33,52.29,52.32,39200.0,44.4512,44.4767,44.4427,44.4682,39200.0
2010-10-08 14:15:00,52.32,52.34,52.31,52.33,26100.0,44.4682,44.4852,44.4597,44.4767,26100.0
2010-10-08 14:20:00,52.33,52.37,52.33,52.37,31900.0,44.4767,44.5107,44.4767,44.5107,31900.0
2010-10-08 14:25:00,52.37,52.39,52.35,52.38,10200.0,44.5107,44.5277,44.4937,44.5192,10200.0
2010-10-08 14:30:00,52.38,52.38,52.35,52.35,15000.0,44.5192,44.5192,44.4937,44.4937,15000.0
2010-10-08 14:35:00,52.36,52.39,52.36,52.38,4800.0,44.5022,44.5277,44.5022,44.5192,4800.0
2010-10-08 14:40:00,52.38,52.43,52.38,52.43,4600.0,44.5192,44.5617,44.5192,44.5617,4600.0
2010-10-08 14:45:00,52.42,52.44,52.4,52.41,16100.0,44.5532,44.5702,44.5362,44.5447,16100.0
2010-10-08 14:50:00,52.39,52.4,52.37,52.38,33700.0,44.5277,44.5362,44.5107,44.5192,33700.0
2010-10-08 14:55:00,52.38,52.39,52.37,52.38,9500.0,44.5192,44.5277,44.5107,44.5192,9500.0
2010-10-08 15:00:00,52.37,52.44,52.37,52.43,16100.0,44.5107,44.5702,44.5107,44.5617,16100.0
2010-10-08 15:05:00,52.43,52.47,52.41,52.47,15300.0,44.5617,44.5957,44.5447,44.5957,15300.0
2010-10-08 15:10:00,52.47,52.49,52.45,52.46,19300.0,44.5957,44.6127,44.5787,44.5872,19300.0
2010-10-08 15:15:00,52.46,52.48,52.46,52.47,9800.0,44.5872,44.6042,44.5872,44.5957,9800.0
2010-10-08 15:20:00,52.46,52.46,52.42,52.43,18900.0,44.5872,44.5872,44.5532,44.5617,18900.0
2010-10-08 15:25:00,52.43,52.44,52.41,52.42,17900.0,44.5617,44.5702,44.5447,44.5532,17900.0
2010-10-08 15:30:00,52.42,52.48,52.42,52.48,12300.0,44.5532,44.6042,44.5532,44.6042,12300.0
2010-10-08 15:35:00,52.48,52.5,52.47,52.48,5900.0,44.6042,44.6212,44.5957,44.6042,5900.0
2010-10-08 15:40:00,52.48,52.52,52.47,52.5,34700.0,44.6042,44.6382,44.5957,44.6212,34700.0
2010-10-08 15:45:00,52.5,52.5,52.46,52.48,16700.0,44.6212,44.6212,44.5872,44.6042,16700.0
2010-10-08 15:50:00,52.48,52.51,52.48,52.49,24100.0,44.6042,44.6297,44.6042,44.6127,24100.0
2010-10-08 15:55:00,52.5,52.5,52.38,52.38,34400.0,44.6212,44.6212,44.5192,44.5192,34400.0
2010-10-11 09:30:00,52.48,52.51,52.42,52.45,44100.0,44.6042,44.6297,44.5532,44.5787,44100.0
2010-10-11 09:35:00,52.46,52.51,52.43,52.5,20900.0,44.5872,44.6297,44.5617,44.6212,20900.0
2010-10-11 09:40:00,52.51,52.55,52.5,52.53,11400.0,44.6297,44.6637,44.6212,44.6467,11400.0
2010-10-11 09:45:00,52.53,52.53,52.45,52.45,18100.0,44.6467,44.6467,44.5787,44.5787,18100.0
2010-10-11 09:50:00,52.44,52.46,52.41,52.46,27400.0,44.5702,44.5872,44.5447,44.5872,27400.0
2010-10-11 09:55:00,52.46,52.48,52.42,52.43,12600.0,44.5872,44.6042,44.5532,44.5617,12600.0
2010-10-11 10:00:00,52.44,52.51,52.44,52.51,16100.0,44.5702,44.6297,44.5702,44.6297,16100.0
2010-10-11 10:05:00,52.5,52.56,52.5,52.55,14600.0,44.6212,44.6722,44.6212,44.6637,14600.0
2010-10-11 10:10:00,52.55,52.55,52.48,52.52,9300.0,44.6637,44.6637,44.6042,44.6382,9300.0
2010-10-11 10:15:00,52.52,52.53,52.5,52.51,5100.0,44.6382,44.6467,44.6212,44.6297,5100.0
2010-10-11 10:20:00,52.52,52.55,52.52,52.55,8600.0,44.6382,44.6637,44.6382,44.6637,8600.0
2010-10-11 10:25:00,52.56,52.59,52.54,52.59,30200.0,44.6722,44.6977,44.6552,44.6977,30200.0
2010-10-11 10:30:00,52.59,52.6,52.52,52.54,18000.0,44.6977,44.7062,44.6382,44.6552,18000.0
2010-10-11 10:35:00,52.54,52.54,52.51,52.52,9400.0,44.6552,44.6552,44.6297,44.6382,9400.0
2010-10-11 10:40:00,52.52,52.54,52.51,52.51,5100.0,44.6382,44.6552,44.6297,44.6297,5100.0
2010-10-11 10:45:00,52.5,52.5,52.4,52.42,42400.0,44.6212,44.6212,44.5362,44.5532,42400.0
2010-10-11 10:50:00,52.43,52.45,52.4,52.42,8100.0,44.5617,44.5787,44.5362,44.5532,8100.0
2010-10-11 10:55:00,52.42,52.44,52.42,52.43,15400.0,44.5532,44.5702,44.5532,44.5617,15400.0
2010-10-11 11:00:00,52.43,52.45,52.4,52.4,2800.0,44.5617,44.5787,44.5362,44.5362,2800.0
2010-10-11 11:05:00,52.4,52.42,52.38,52.42,19000.0,44.5362,44.5532,44.5192,44.5532,19000.0
2010-10-11 11:10:00,52.43,52.48,52.43,52.46,31400.0,44.5617,44.6042,44.5617,44.5872,31400.0
2010-10-11 11:15:00,52.46,52.46,52.43,52.43,2800.0,44.5872,44.5872,44.5617,44.5617,2800.0
2010-10-11 11:20:00,52.44,52.47,52.44,52.47,4400.0,44.5702,44.5957,44.5702,44.5957,4400.0
2010-10-11 11:25:00,52.47,52.5,52.47,52.47,2700.0,44.5957,44.6212,44.5957,44.5957,2700.0
2010-10-11 11:30:00,52.48,52.5,52.48,52.49,10000.0,44.6042,44.6212,44.6042,44.6127,10000.0
2010-10-11 11:35:00,52.48,52.54,52.48,52.54,93300.0,44.6042,44.6552,44.6042,44.6552,93300.0
2010-10-11 11:40:00,52.54,52.54,52.52,52.52,22100.0,44.6552,44.6552,44.6382,44.6382,22100.0
2010-10-11 11:45:00,52.51,52.53,52.5,52.52,36600.0,44.6297,44.6467,44.6212,44.6382,36600.0
2010-10-11 11:50:00,52.53,52.54,52.53,52.54,5500.0,44.6467,44.6552,44.6467,44.6552,5500.0
2010-10-11 11:55:00,52.54,52.54,52.5,52.51,28900.0,44.6552,44.6552,44.6212,44.6297,28900.0
2010-10-11 12:00:00,52.51,52.52,52.49,52.49,29100.0,44.6297,44.6382,44.6127,44.6127,29100.0
2010-10-11 12:05:00,52.48,52.5,52.47,52.5,2100.0,44.6042,44.6212,44.5957,44.6212,2100.0
2010-10-11 12:10:00,52.48,52.53,52.48,52.53,3100.0,44.6042,44.6467,44.6042,44.6467,3100.0
2010-10-11 12:15:00,52.53,52.53,52.5,52.5,6200.0,44.6467,44.6467,44.6212,44.6212,6200.0
2010-10-11 12:20:00,52.52,52.53,52.5,52.53,6000.0,44.6382,44.6467,44.6212,44.6467,6000.0
2010-10-11 12:25:00,52.53,52.53,52.53,52.53,9400.0,44.6467,44.6467,44.6467,44.6467,9400.0
2010-10-11 12:30:00,52.53,52.53,52.51,52.53,9200.0,44.6467,44.6467,44.6297,44.6467,9200.0
2010-10-11 12:35:00,52.55,52.57,52.53,52.56,15100.0,44.6637,44.6807,44.6467,44.6722,15100.0
2010-10-11 12:40:00,52.56,52.57,52.54,52.54,10700.0,44.6722,44.6807,44.6552,44.6552,10700.0
2010-10-11 12:45:00,52.53,52.54,52.52,52.53,6800.0,44.6467,44.6552,44.6382,44.6467,6800.0
2010-10-11 12:50:00,52.52,52.53,52.49,52.5,10600.0,44.6382,44.6467,44.6127,44.6212,10600.0
2010-10-11 12:55:00,52.51,52.53,52.51,52.53,1000.0,44.6297,44.6467,44.6297,44.6467,1000.0
2010-10-11 13:00:00,52.53,52.53,52.51,52.52,3300.0,44.6467,44.6467,44.6297,44.6382,3300.0
2010-10-11 13:05:00,52.53,52.53,52.53,52.53,1800.0,44.6467,44.6467,44.6467,44.6467,1800.0
2010-10-11 13:10:00,52.54,52.56,52.54,52.56,1900.0,44.6552,44.6722,44.6552,44.6722,1900.0
2010-10-11 13:15:00,52.55,52.56,52.55,52.55,1700.0,44.6637,44.6722,44.6637,44.6637,1700.0
2010-10-11 13:20:00,52.54,52.55,52.54,52.54,8300.0,44.6552,44.6637,44.6552,44.6552,8300.0
2010-10-11 13:25:00,52.54,52.56,52.53,52.55,13200.0,44.6552,44.6722,44.6467,44.6637,13200.0
2010-10-11 13:30:00,52.55,52.56,52.54,52.54,6500.0,44.6637,44.6722,44.6552,44.6552,6500.0
2010-10-11 13:35:00,52.54,52.58,52.54,52.57,4300.0,44.6552,44.6892,44.6552,44.6807,4300.0
2010-10-11 13:40:00,52.57,52.58,52.56,52.57,5500.0,44.6807,44.6892,44.6722,44.6807,5500.0
2010-10-11 13:45:00,52.57,52.58,52.55,52.57,12600.0,44.6807,44.6892,44.6637,44.6807,12600.0
2010-10-11 13:50:00,52.56,52.57,52.55,52.57,2700.0,44.6722,44.6807,44.6637,44.6807,2700.0
2010-10-11 13:55:00,52.57,52.57,52.55,52.57,5200.0,44.6807,44.6807,44.6637,44.6807,5200.0
2010-10-11 14:00:00,52.58,52.58,52.54,52.55,10000.0,44.6892,44.6892,44.6552,44.6637,10000.0
2010-10-11 14:05:00,52.55,52.57,52.53,52.57,5700.0,44.6637,44.6807,44.6467,44.6807,5700.0
2010-10-11 14:10:00,52.56,52.56,52.52,52.53,13900.0,44.6722,44.6722,44.6382,44.6467,13900.0
2010-10-11 14:15:00,52.52,52.55,52.52,52.54,6700.0,44.6382,44.6637,44.6382,44.6552,6700.0
2010-10-11 14:20:00,52.53,52.55,52.53,52.55,97000.0,44.6467,44.6637,44.6467,44.6637,97000.0
2010-10-11 14:25:00,52.55,52.55,52.54,52.55,4600.0,44.6637,44.6637,44.6552,44.6637,4600.0
2010-10-11 14:30:00,52.56,52.56,52.54,52.55,52200.0,44.6722,44.6722,44.6552,44.6637,52200.0
2010-10-11 14:35:00,52.55,52.56,52.54,52.55,6000.0,44.6637,44.6722,44.6552,44.6637,6000.0
2010-10-11 14:40:00,52.56,52.56,52.54,52.55,14900.0,44.6722,44.6722,44.6552,44.6637,14900.0
2010-10-11 14:45:00,52.54,52.55,52.53,52.54,8900.0,44.6552,44.6637,44.6467,44.6552,8900.0
2010-10-11 14:50:00,52.54,52.54,52.52,52.54,7300.0,44.6552,44.6552,44.6382,44.6552,7300.0
2010-10-11 14:55:00,52.54,52.54,52.5,52.51,7200.0,44.6552,44.6552,44.6212,44.6297,7200.0
2010-10-11 15:00:00,52.52,52.54,52.52,52.54,9200.0,44.6382,44.6552,44.6382,44.6552,9200.0
2010-10-11 15:05:00,52.53,52.54,52.53,52.53,12200.0,44.6467,44.6552,44.6467,44.6467,12200.0
2010-10-11 15:10:00,52.53,52.54,52.46,52.48,10100.0,44.6467,44.6552,44.5872,44.6042,10100.0
2010-10-11 15:15:00,52.47,52.48,52.46,52.46,5900.0,44.5957,44.6042,44.5872,44.5872,5900.0
2010-10-11 15:20:00,52.46,52.46,52.45,52.45,4000.0,44.5872,44.5872,44.5787,44.5787,4000.0
2010-10-11 15:25:00,52.43,52.45,52.42,52.42,20500.0,44.5617,44.5787,44.5532,44.5532,20500.0
2010-10-11 15:30:00,52.41,52.42,52.35,52.35,33200.0,44.5447,44.5532,44.4937,44.4937,33200.0
2010-10-11 15:35:00,52.35,52.37,52.31,52.31,23500.0,44.4937,44.5107,44.4597,44.4597,23500.0
2010-10-11 15:40:00,52.3,52.34,52.28,52.34,15600.0,44.4512,44.4852,44.4342,44.4852,15600.0
2010-10-11 15:45:00,52.35,52.41,52.33,52.41,19900.0,44.4937,44.5447,44.4767,44.5447,19900.0
2010-10-11 15:50:00,52.4,52.42,52.38,52.39,84700.0,44.5362,44.5532,44.5192,44.5277,84700.0
2010-10-11 15:55:00,52.39,52.42,52.37,52.42,197100.0,44.5277,44.5532,44.5107,44.5532,197100.0
2010-10-12 09:30:00,52.27,52.29,52.18,52.21,38600.0,44.4257,44.4427,44.3492,44.3747,38600.0
2010-10-12 09:35:00,52.2,52.25,52.18,52.18,15500.0,44.3662,44.4087,44.3492,44.3492,15500.0
2010-10-12 09:40:00,52.16,52.21,52.14,52.19,13200.0,44.3322,44.3747,44.3152,44.3577,13200.0
2010-10-12 09:45:00,52.18,52.18,52.0,52.02,14600.0,44.3492,44.3492,44.1962,44.2132,14600.0
2010-10-12 09:50:00,52.02,52.03,51.95,51.98,55600.0,44.2132,44.2217,44.1537,44.1792,55600.0
2010-10-12 09:55:00,51.99,52.08,51.99,52.05,44000.0,44.1877,44.2642,44.1877,44.2387,44000.0
2010-10-12 10:00:00,52.05,52.12,52.03,52.11,19400.0,44.2387,44.2982,44.2217,44.2897,19400.0
2010-10-12 10:05:00,52.15,52.15,52.09,52.09,14400.0,44.3237,44.3237,44.2727,44.2727,14400.0
2010-10-12 10:10:00,52.09,52.19,52.09,52.19,17100.0,44.2727,44.3577,44.2727,44.3577,17100.0
2010-10-12 10:15:00,52.19,52.24,52.19,52.24,43100.0,44.3577,44.4002,44.3577,44.4002,43100.0
2010-10-12 10:20:00,52.24,52.26,52.2,52.21,21700.0,44.4002,44.4172,44.3662,44.3747,21700.0
2010-10-12 10:25:00,52.22,52.23,52.19,52.19,16700.0,44.3832,44.3917,44.3577,44.3577,16700.0
2010-10-12 10:30:00,52.2,52.24,52.19,52.2,11100.0,44.3662,44.4002,44.3577,44.3662,11100.0
2010-10-12 10:35:00,52.21,52.23,52.19,52.22,7300.0,44.3747,44.3917,44.3577,44.3832,7300.0
2010-10-12 10:40:00,52.22,52.33,52.21,52.3,51100.0,44.3832,44.4767,44.3747,44.4512,51100.0
2010-10-12 10:45:00,52.31,52.37,52.31,52.35,25800.0,44.4597,44.5107,44.4597,44.4937,25800.0
2010-10-12 10:50:00,52.36,52.38,52.32,52.37,19300.0,44.5022,44.5192,44.4682,44.5107,19300.0
2010-10-12 10:55:00,52.38,52.42,52.35,52.36,9400.0,44.5192,44.5532,44.4937,44.5022,9400.0
2010-10-12 11:00:00,52.35,52.39,52.34,52.37,8400.0,44.4937,44.5277,44.4852,44.5107,8400.0
2010-10-12 11:05:00,52.37,52.42,52.37,52.38,39000.0,44.5107,44.5532,44.5107,44.5192,39000.0
2010-10-12 11:10:00,52.38,52.4,52.33,52.34,8700.0,44.5192,44.5362,44.4767,44.4852,8700.0
2010-10-12 11:15:00,52.34,52.38,52.34,52.35,10100.0,44.4852,44.5192,44.4852,44.4937,10100.0
2010-10-12 11:20:00,52.36,52.37,52.35,52.36,10700.0,44.5022,44.5107,44.4937,44.5022,10700.0
2010-10-12 11:25:00,52.37,52.41,52.37,52.41,5800.0,44.5107,44.5447,44.5107,44.5447,5800.0
2010-10-12 11:30:00,52.4,52.41,52.38,52.38,8200.0,44.5362,44.5447,44.5192,44.5192,8200.0
2010-10-12 11:35:00,52.38,52.44,52.38,52.41,10700.0,44.5192,44.5702,44.5192,44.5447,10700.0
2010-10-12 11:40:00,52.4,52.4,52.37,52.39,8900.0,44.5362,44.5362,44.5107,44.5277,8900.0
2010-10-12 11:45:00,52.38,52.38,52.35,52.35,7700.0,44.5192,44.5192,44.4937,44.4937,7700.0
2010-10-12 11:50:00,52.34,52.36,52.33,52.35,5400.0,44.4852,44.5022,44.4767,44.4937,5400.0
2010-10-12 11:55:00,52.36,52.4,52.35,52.39,12500.0,44.5022,44.5362,44.4937,44.5277,12500.0
2010-10-12 12:00:00,52.4,52.42,52.37,52.38,17100.0,44.5362,44.5532,44.5107,44.5192,17100.0
2010-10-12 12:05:00,52.38,52.4,52.37,52.38,19800.0,44.5192,44.5362,44.5107,44.5192,19800.0
2010-10-12 12:10:00,52.38,52.4,52.36,52.4,15200.0,44.5192,44.5362,44.5022,44.5362,15200.0
2010-10-12 12:15:00,52.39,52.43,52.39,52.43,9200.0,44.5277,44.5617,44.5277,44.5617,9200.0
2010-10-12 12:20:00,52.43,52.46,52.38,52.39,33100.0,44.5617,44.5872,44.5192,44.5277,33100.0
2010-10-12 12:25:00,52.38,52.39,52.35,52.35,15200.0,44.5192,44.5277,44.4937,44.4937,15200.0
2010-10-12 12:30:00,52.35,52.36,52.35,52.36,2300.0,44.4937,44.5022,44.4937,44.5022,2300.0
2010-10-12 12:35:00,52.36,52.37,52.35,52.36,12100.0,44.5022,44.5107,44.4937,44.5022,12100.0
2010-10-12 12:40:00,52.36,52.37,52.35,52.36,6000.0,44.5022,44.5107,44.4937,44.5022,6000.0
2010-10-12 12:45:00,52.37,52.37,52.34,52.35,12700.0,44.5107,44.5107,44.4852,44.4937,12700.0
2010-10-12 12:50:00,52.35,52.38,52.35,52.38,10100.0,44.4937,44.5192,44.4937,44.5192,10100.0
2010-10-12 12:55:00,52.35,52.36,52.35,52.35,5600.0,44.4937,44.5022,44.4937,44.4937,5600.0
2010-10-12 13:00:00,52.35,52.36,52.33,52.36,26300.0,44.4937,44.5022,44.4767,44.5022,26300.0
2010-10-12 13:05:00,52.36,52.37,52.34,52.37,30200.0,44.5022,44.5107,44.4852,44.5107,30200.0
2010-10-12 13:10:00,52.37,52.38,52.36,52.36,37000.0,44.5107,44.5192,44.5022,44.5022,37000.0
2010-10-12 13:15:00,52.37,52.39,52.36,52.39,14700.0,44.5107,44.5277,44.5022,44.5277,14700.0
2010-10-12 13:20:00,52.39,52.39,52.38,52.39,4100.0,44.5277,44.5277,44.5192,44.5277,4100.0
2010-10-12 13:25:00,52.39,52.39,52.38,52.38,9100.0,44.5277,44.5277,44.5192,44.5192,9100.0
2010-10-12 13:30:00,52.38,52.39,52.38,52.38,13000.0,44.5192,44.5277,44.5192,44.5192,13000.0
2010-10-12 13:35:00,52.38,52.38,52.36,52.36,5500.0,44.5192,44.5192,44.5022,44.5022,5500.0
2010-10-12 13:40:00,52.37,52.38,52.37,52.37,6100.0,44.5107,44.5192,44.5107,44.5107,6100.0
2010-10-12 13:45:00,52.36,52.39,52.36,52.39,19000.0,44.5022,44.5277,44.5022,44.5277,19000.0
2010-10-12 13:50:00,52.39,52.39,52.38,52.38,10500.0,44.5277,44.5277,44.5192,44.5192,10500.0
2010-10-12 13:55:00,52.38,52.39,52.36,52.39,14100.0,44.5192,44.5277,44.5022,44.5277,14100.0
2010-10-12 14:00:00,52.39,52.5,52.32,52.47,93100.0,44.5277,44.6212,44.4682,44.5957,93100.0
2010-10-12 14:05:00,52.47,52.48,52.42,52.47,43100.0,44.5957,44.6042,44.5532,44.5957,43100.0
2010-10-12 14:10:00,52.45,52.58,52.45,52.55,37900.0,44.5787,44.6892,44.5787,44.6637,37900.0
2010-10-12 14:15:00,52.55,52.63,52.55,52.6,20100.0,44.6637,44.7317,44.6637,44.7062,20100.0
2010-10-12 14:20:00,52.6,52.6,52.47,52.49,25300.0,44.7062,44.7062,44.5957,44.6127,25300.0
2010-10-12 14:25:00,52.5,52.55,52.49,52.53,34700.0,44.6212,44.6637,44.6127,44.6467,34700.0
2010-10-12 14:30:00,52.52,52.54,52.4,52.41,82400.0,44.6382,44.6552,44.5362,44.5447,82400.0
2010-10-12 14:35:00,52.43,52.47,52.42,52.44,205900.0,44.5617,44.5957,44.5532,44.5702,205900.0
2010-10-12 14:40:00,52.44,52.53,52.44,52.51,48700.0,44.5702,44.6467,44.5702,44.6297,48700.0
2010-10-12 14:45:00,52.52,52.56,52.51,52.51,57700.0,44.6382,44.6722,44.6297,44.6297,57700.0
2010-10-12 14:50:00,52.52,52.54,52.5,52.54,38300.0,44.6382,44.6552,44.6212,44.6552,38300.0
2010-10-12 14:55:00,52.55,52.57,52.51,52.57,129100.0,44.6637,44.6807,44.6297,44.6807,129100.0
2010-10-12 15:00:00,52.56,52.56,52.47,52.49,149100.0,44.6722,44.6722,44.5957,44.6127,149100.0
2010-10-12 15:05:00,52.48,52.56,52.48,52.55,41500.0,44.6042,44.6722,44.6042,44.6637,41500.0
2010-10-12 15:10:00,52.56,52.59,52.56,52.58,59500.0,44.6722,44.6977,44.6722,44.6892,59500.0
2010-10-12 15:15:00,52.59,52.62,52.59,52.6,116200.0,44.6977,44.7232,44.6977,44.7062,116200.0
2010-10-12 15:20:00,52.59,52.69,52.58,52.69,46600.0,44.6977,44.7826,44.6892,44.7826,46600.0
2010-10-12 15:25:00,52.7,52.76,52.68,52.76,76900.0,44.7911,44.8421,44.7741,44.8421,76900.0
2010-10-12 15:30:00,52.76,52.76,52.72,52.74,107600.0,44.8421,44.8421,44.8081,44.8251,107600.0
2010-10-12 15:35:00,52.73,52.74,52.69,52.71,47100.0,44.8166,44.8251,44.7826,44.7996,47100.0
2010-10-12 15:40:00,52.71,52.71,52.68,52.7,60600.0,44.7996,44.7996,44.7741,44.7911,60600.0
2010-10-12 15:45:00,52.69,52.71,52.68,52.71,70500.0,44.7826,44.7996,44.7741,44.7996,70500.0
2010-10-12 15:50:00,52.72,52.72,52.67,52.68,72000.0,44.8081,44.8081,44.7656,44.7741,72000.0
2010-10-12 15:55:00,52.67,52.68,52.61,52.62,132900.0,44.7656,44.7741,44.7147,44.7232,132900.0
2010-10-12 16:00:00,52.61,52.62,52.61,52.61,3200.0,44.7147,44.7232,44.7147,44.7147,3200.0
2010-10-12 16:05:00,52.6,52.6,52.56,52.56,35600.0,44.7062,44.7062,44.6722,44.6722,35600.0
2010-10-12 16:10:00,52.56,52.56,52.56,52.56,0.0,44.6722,44.6722,44.6722,44.6722,0.0
2010-10-13 09:30:00,52.88,52.96,52.86,52.88,52400.0,44.9441,45.0121,44.9271,44.9441,52400.0
2010-10-13 09:35:00,52.88,52.91,52.86,52.87,51100.0,44.9441,44.9696,44.9271,44.9356,51100.0
2010-10-13 09:40:00,52.87,52.9,52.82,52.9,31400.0,44.9356,44.9611,44.8931,44.9611,31400.0
2010-10-13 09:45:00,52.91,52.98,52.91,52.97,14900.0,44.9696,45.0291,44.9696,45.0206,14900.0
2010-10-13 09:50:00,52.97,52.97,52.9,52.96,34300.0,45.0206,45.0206,44.9611,45.0121,34300.0
2010-10-13 09:55:00,52.95,52.98,52.93,52.94,23200.0,45.0036,45.0291,44.9866,44.9951,23200.0
2010-10-13 10:00:00,52.94,53.03,52.94,53.03,14600.0,44.9951,45.0716,44.9951,45.0716,14600.0
2010-10-13 10:05:00,53.04,53.04,53.0,53.02,3100.0,45.0801,45.0801,45.0461,45.0631,3100.0
2010-10-13 10:10:00,53.0,53.0,52.94,52.95,13900.0,45.0461,45.0461,44.9951,45.0036,13900.0
2010-10-13 10:15:00,52.95,53.0,52.93,52.95,15800.0,45.0036,45.0461,44.9866,45.0036,15800.0
2010-10-13 10:20:00,52.95,52.97,52.91,52.96,6600.0,45.0036,45.0206,44.9696,45.0121,6600.0
2010-10-13 10:25:00,52.98,53.0,52.97,52.99,6700.0,45.0291,45.0461,45.0206,45.0376,6700.0
2010-10-13 10:30:00,52.99,53.0,52.96,53.0,10100.0,45.0376,45.0461,45.0121,45.0461,10100.0
2010-10-13 10:35:00,53.0,53.07,53.0,53.03,41400.0,45.0461,45.1056,45.0461,45.0716,41400.0
2010-10-13 10:40:00,53.05,53.05,53.0,53.03,14000.0,45.0886,45.0886,45.0461,45.0716,14000.0
2010-10-13 10:45:00,53.03,53.03,53.01,53.02,69000.0,45.0716,45.0716,45.0546,45.0631,69000.0
2010-10-13 10:50:00,53.03,53.06,53.03,53.05,11000.0,45.0716,45.0971,45.0716,45.0886,11000.0
2010-10-13 10:55:00,53.05,53.09,53.02,53.09,8300.0,45.0886,45.1226,45.0631,45.1226,8300.0
2010-10-13 11:00:00,53.09,53.11,53.06,53.11,49300.0,45.1226,45.1396,45.0971,45.1396,49300.0
2010-10-13 11:05:00,53.11,53.18,53.11,53.16,17400.0,45.1396,45.1991,45.1396,45.1821,17400.0
2010-10-13 11:10:00,53.16,53.17,53.14,53.17,16200.0,45.1821,45.1906,45.1651,45.1906,16200.0
2010-10-13 11:15:00,53.16,53.16,53.13,53.14,10300.0,45.1821,45.1821,45.1566,45.1651,10300.0
2010-10-13 11:20:00,53.15,53.17,53.14,53.14,9200.0,45.1736,45.1906,45.1651,45.1651,9200.0
2010-10-13 11:25:00,53.14,53.14,53.1,53.11,2700.0,45.1651,45.1651,45.1311,45.1396,2700.0
2010-10-13 11:30:00,53.12,53.15,53.11,53.15,14100.0,45.1481,45.1736,45.1396,45.1736,14100.0
2010-10-13 11:35:00,53.15,53.17,53.13,53.14,10400.0,45.1736,45.1906,45.1566,45.1651,10400.0
2010-10-13 11:40:00,53.14,53.15,53.09,53.09,7500.0,45.1651,45.1736,45.1226,45.1226,7500.0
2010-10-13 11:45:00,53.1,53.14,53.09,53.14,10700.0,45.1311,45.1651,45.1226,45.1651,10700.0
2010-10-13 11:50:00,53.15,53.15,53.13,53.14,8900.0,45.1736,45.1736,45.1566,45.1651,8900.0
2010-10-13 11:55:00,53.14,53.14,53.12,53.13,1400.0,45.1651,45.1651,45.1481,45.1566,1400.0
2010-10-13 12:00:00,53.14,53.16,53.14,53.15,10300.0,45.1651,45.1821,45.1651,45.1736,10300.0
2010-10-13 12:05:00,53.17,53.18,53.16,53.16,7600.0,45.1906,45.1991,45.1821,45.1821,7600.0
2010-10-13 12:10:00,53.15,53.16,53.15,53.16,3400.0,45.1736,45.1821,45.1736,45.1821,3400.0
2010-10-13 12:15:00,53.16,53.16,53.13,53.16,51200.0,45.1821,45.1821,45.1566,45.1821,51200.0
2010-10-13 12:20:00,53.16,53.2,53.16,53.19,5300.0,45.1821,45.2161,45.1821,45.2076,5300.0
2010-10-13 12:25:00,53.19,53.23,53.19,53.23,5600.0,45.2076,45.2416,45.2076,45.2416,5600.0
2010-10-13 12:30:00,53.24,53.24,53.22,53.22,7700.0,45.2501,45.2501,45.2331,45.2331,7700.0
2010-10-13 12:35:00,53.22,53.27,53.22,53.25,13700.0,45.2331,45.2756,45.2331,45.2586,13700.0
2010-10-13 12:40:00,53.25,53.26,53.23,53.24,21100.0,45.2586,45.2671,45.2416,45.2501,21100.0
2010-10-13 12:45:00,53.25,53.25,53.22,53.23,11700.0,45.2586,45.2586,45.2331,45.2416,11700.0
2010-10-13 12:50:00,53.23,53.24,53.22,53.24,12500.0,45.2416,45.2501,45.2331,45.2501,12500.0
2010-10-13 12:55:00,53.24,53.24,53.2,53.21,9100.0,45.2501,45.2501,45.2161,45.2246,9100.0
2010-10-13 13:00:00,53.22,53.22,53.19,53.2,11100.0,45.2331,45.2331,45.2076,45.2161,11100.0
2010-10-13 13:05:00,53.21,53.22,53.18,53.18,5400.0,45.2246,45.2331,45.1991,45.1991,5400.0
2010-10-13 13:10:00,53.18,53.2,53.18,53.2,7700.0,45.1991,45.2161,45.1991,45.2161,7700.0
2010-10-13 13:15:00,53.19,53.22,53.19,53.21,15600.0,45.2076,45.2331,45.2076,45.2246,15600.0
2010-10-13 13:20:00,53.22,53.24,53.21,53.24,8800.0,45.2331,45.2501,45.2246,45.2501,8800.0
2010-10-13 13:25:00,53.24,53.24,53.2,53.21,11600.0,45.2501,45.2501,45.2161,45.2246,11600.0
2010-10-13 13:30:00,53.21,53.25,53.21,53.24,7700.0,45.2246,45.2586,45.2246,45.2501,7700.0
2010-10-13 13:35:00,53.25,53.28,53.25,53.27,8500.0,45.2586,45.2841,45.2586,45.2756,8500.0
2010-10-13 13:40:00,53.26,53.28,53.25,53.26,15300.0,45.2671,45.2841,45.2586,45.2671,15300.0
2010-10-13 13:45:00,53.25,53.26,53.23,53.24,26400.0,45.2586,45.2671,45.2416,45.2501,26400.0
2010-10-13 13:50:00,53.24,53.26,53.24,53.26,1800.0,45.2501,45.2671,45.2501,45.2671,1800.0
2010-10-13 13:55:00,53.27,53.27,53.25,53.26,7000.0,45.2756,45.2756,45.2586,45.2671,7000.0
2010-10-13 14:00:00,53.26,53.31,53.26,53.29,28700.0,45.2671,45.3096,45.2671,45.2926,28700.0
2010-10-13 14:05:00,53.27,53.29,53.27,53.28,4700.0,45.2756,45.2926,45.2756,45.2841,4700.0
2010-10-13 14:10:00,53.29,53.34,53.28,53.34,4300.0,45.2926,45.3351,45.2841,45.3351,4300.0
2010-10-13 14:15:00,53.34,53.34,53.31,53.32,9300.0,45.3351,45.3351,45.3096,45.3181,9300.0
2010-10-13 14:20:00,53.33,53.33,53.3,53.31,16300.0,45.3266,45.3266,45.3011,45.3096,16300.0
2010-10-13 14:25:00,53.3,53.3,53.25,53.25,109300.0,45.3011,45.3011,45.2586,45.2586,109300.0
2010-10-13 14:30:00,53.26,53.29,53.26,53.28,18600.0,45.2671,45.2926,45.2671,45.2841,18600.0
2010-10-13 14:35:00,53.28,53.29,53.24,53.24,18900.0,45.2841,45.2926,45.2501,45.2501,18900.0
2010-10-13 14:40:00,53.25,53.26,53.22,53.24,37100.0,45.2586,45.2671,45.2331,45.2501,37100.0
2010-10-13 14:45:00,53.23,53.24,53.18,53.18,8700.0,45.2416,45.2501,45.1991,45.1991,8700.0
2010-10-13 14:50:00,53.19,53.21,53.19,53.2,13800.0,45.2076,45.2246,45.2076,45.2161,13800.0
2010-10-13 14:55:00,53.2,53.22,53.19,53.21,13500.0,45.2161,45.2331,45.2076,45.2246,13500.0
2010-10-13 15:00:00,53.22,53.25,53.14,53.16,15500.0,45.2331,45.2586,45.1651,45.1821,15500.0
2010-10-13 15:05:00,53.16,53.19,53.16,53.17,12100.0,45.1821,45.2076,45.1821,45.1906,12100.0
2010-10-13 15:10:00,53.17,53.18,53.13,53.13,42000.0,45.1906,45.1991,45.1566,45.1566,42000.0
2010-10-13 15:15:00,53.15,53.22,53.14,53.21,11100.0,45.1736,45.2331,45.1651,45.2246,11100.0
2010-10-13 15:20:00,53.22,53.28,53.22,53.25,34700.0,45.2331,45.2841,45.2331,45.2586,34700.0
2010-10-13 15:25:00,53.25,53.25,53.13,53.13,35100.0,45.2586,45.2586,45.1566,45.1566,35100.0
2010-10-13 15:30:00,53.12,53.17,53.12,53.15,21000.0,45.1481,45.1906,45.1481,45.1736,21000.0
2010-10-13 15:35:00,53.15,53.2,53.15,53.15,133100.0,45.1736,45.2161,45.1736,45.1736,133100.0
2010-10-13 15:40:00,53.15,53.21,53.14,53.21,20200.0,45.1736,45.2246,45.1651,45.2246,20200.0
2010-10-13 15:45:00,53.2,53.2,53.13,53.13,26900.0,45.2161,45.2161,45.1566,45.1566,26900.0
2010-10-13 15:50:00,53.13,53.14,53.06,53.07,24900.0,45.1566,45.1651,45.0971,45.1056,24900.0
2010-10-13 15:55:00,53.07,53.09,53.05,53.08,75200.0,45.1056,45.1226,45.0886,45.1141,75200.0
2010-10-14 09:30:00,53.05,53.13,53.05,53.07,58900.0,45.0886,45.1566,45.0886,45.1056,58900.0
2010-10-14 09:35:00,53.07,53.09,52.99,53.05,50600.0,45.1056,45.1226,45.0376,45.0886,50600.0
2010-10-14 09:40:00,53.03,53.14,53.02,53.13,18600.0,45.0716,45.1651,45.0631,45.1566,18600.0
2010-10-14 09:45:00,53.15,53.16,53.08,53.08,15400.0,45.1736,45.1821,45.1141,45.1141,15400.0
2010-10-14 09:50:00,53.08,53.09,53.04,53.09,20500.0,45.1141,45.1226,45.0801,45.1226,20500.0
2010-10-14 09:55:00,53.09,53.09,52.94,52.95,52000.0,45.1226,45.1226,44.9951,45.0036,52000.0
2010-10-14 10:00:00,52.96,53.05,52.96,53.02,38500.0,45.0121,45.0886,45.0121,45.0631,38500.0
2010-10-14 10:05:00,53.06,53.09,53.04,53.05,10200.0,45.0971,45.1226,45.0801,45.0886,10200.0
2010-10-14 10:10:00,53.04,53.04,53.01,53.01,9400.0,45.0801,45.0801,45.0546,45.0546,9400.0
2010-10-14 10:15:00,53.0,53.12,53.0,53.1,16400.0,45.0461,45.1481,45.0461,45.1311,16400.0
2010-10-14 10:20:00,53.11,53.18,53.09,53.18,31400.0,45.1396,45.1991,45.1226,45.1991,31400.0
2010-10-14 10:25:00,53.18,53.18,53.12,53.14,3200.0,45.1991,45.1991,45.1481,45.1651,3200.0
2010-10-14 10:30:00,53.13,53.14,53.09,53.13,25100.0,45.1566,45.1651,45.1226,45.1566,25100.0
2010-10-14 10:35:00,53.14,53.17,53.14,53.17,6700.0,45.1651,45.1906,45.1651,45.1906,6700.0
2010-10-14 10:40:00,53.16,53.16,53.13,53.13,4000.0,45.1821,45.1821,45.1566,45.1566,4000.0
2010-10-14 10:45:00,53.14,53.21,53.14,53.2,24000.0,45.1651,45.2246,45.1651,45.2161,24000.0
2010-10-14 10:50:00,53.2,53.22,53.19,53.21,13400.0,45.2161,45.2331,45.2076,45.2246,13400.0
2010-10-14 10:55:00,53.2,53.2,53.19,53.2,7100.0,45.2161,45.2161,45.2076,45.2161,7100.0
2010-10-14 11:00:00,53.21,53.21,53.15,53.16,8100.0,45.2246,45.2246,45.1736,45.1821,8100.0
2010-10-14 11:05:00,53.16,53.17,53.14,53.17,10300.0,45.1821,45.1906,45.1651,45.1906,10300.0
2010-10-14 11:10:00,53.18,53.18,53.16,53.17,5000.0,45.1991,45.1991,45.1821,45.1906,5000.0
2010-10-14 11:15:00,53.18,53.18,53.14,53.14,10800.0,45.1991,45.1991,45.1651,45.1651,10800.0
2010-10-14 11:20:00,53.14,53.15,53.09,53.09,6500.0,45.1651,45.1736,45.1226,45.1226,6500.0
2010-10-14 11:25:00,53.08,53.1,53.06,53.1,3200.0,45.1141,45.1311,45.0971,45.1311,3200.0
2010-10-14 11:30:00,53.11,53.12,53.04,53.05,18200.0,45.1396,45.1481,45.0801,45.0886,18200.0
2010-10-14 11:35:00,53.05,53.07,53.03,53.03,29200.0,45.0886,45.1056,45.0716,45.0716,29200.0
2010-10-14 11:40:00,53.01,53.03,52.96,52.96,27800.0,45.0546,45.0716,45.0121,45.0121,27800.0
2010-10-14 11:45:00,52.95,52.97,52.9,52.92,39500.0,45.0036,45.0206,44.9611,44.9781,39500.0
2010-10-14 11:50:00,52.92,53.0,52.91,52.99,32400.0,44.9781,45.0461,44.9696,45.0376,32400.0
2010-10-14 11:55:00,52.99,52.99,52.95,52.97,7200.0,45.0376,45.0376,45.0036,45.0206,7200.0
2010-10-14 12:00:00,52.98,53.02,52.98,52.99,12100.0,45.0291,45.0631,45.0291,45.0376,12100.0
2010-10-14 12:05:00,52.99,52.99,52.97,52.98,1700.0,45.0376,45.0376,45.0206,45.0291,1700.0
2010-10-14 12:10:00,52.99,53.02,52.99,52.99,13800.0,45.0376,45.0631,45.0376,45.0376,13800.0
2010-10-14 12:15:00,52.99,53.0,52.94,52.96,9500.0,45.0376,45.0461,44.9951,45.0121,9500.0
2010-10-14 12:20:00,52.95,52.95,52.92,52.94,10400.0,45.0036,45.0036,44.9781,44.9951,10400.0
2010-10-14 12:25:00,52.92,52.92,52.86,52.91,8100.0,44.9781,44.9781,44.9271,44.9696,8100.0
2010-10-14 12:30:00,52.91,52.91,52.86,52.9,13100.0,44.9696,44.9696,44.9271,44.9611,13100.0
2010-10-14 12:35:00,52.9,52.92,52.89,52.92,7300.0,44.9611,44.9781,44.9526,44.9781,7300.0
2010-10-14 12:40:00,52.92,52.92,52.9,52.9,6800.0,44.9781,44.9781,44.9611,44.9611,6800.0
2010-10-14 12:45:00,52.9,52.92,52.9,52.91,5200.0,44.9611,44.9781,44.9611,44.9696,5200.0
2010-10-14 12:50:00,52.93,52.95,52.92,52.95,19300.0,44.9866,45.0036,44.9781,45.0036,19300.0
2010-10-14 12:55:00,52.95,52.98,52.95,52.97,6500.0,45.0036,45.0291,45.0036,45.0206,6500.0
2010-10-14 13:00:00,52.96,52.97,52.9,52.97,22500.0,45.0121,45.0206,44.9611,45.0206,22500.0
2010-10-14 13:05:00,52.97,52.97,52.83,52.87,29100.0,45.0206,45.0206,44.9016,44.9356,29100.0
2010-10-14 13:10:00,52.87,52.9,52.85,52.87,11400.0,44.9356,44.9611,44.9186,44.9356,11400.0
2010-10-14 13:15:00,52.88,52.88,52.83,52.84,17900.0,44.9441,44.9441,44.9016,44.9101,17900.0
2010-10-14 13:20:00,52.83,52.83,52.8,52.82,11600.0,44.9016,44.9016,44.8761,44.8931,11600.0
2010-10-14 13:25:00,52.83,52.85,52.82,52.85,19200.0,44.9016,44.9186,44.8931,44.9186,19200.0
2010-10-14 13:30:00,52.85,52.9,52.85,52.9,5200.0,44.9186,44.9611,44.9186,44.9611,5200.0
2010-10-14 13:35:00,52.9,52.94,52.89,52.94,8200.0,44.9611,44.9951,44.9526,44.9951,8200.0
2010-10-14 13:40:00,52.95,52.95,52.91,52.93,3300.0,45.0036,45.0036,44.9696,44.9866,3300.0
2010-10-14 13:45:00,52.91,52.94,52.91,52.94,28500.0,44.9696,44.9951,44.9696,44.9951,28500.0
2010-10-14 13:50:00,52.92,52.96,52.91,52.96,15300.0,44.9781,45.0121,44.9696,45.0121,15300.0
2010-10-14 13:55:00,52.97,52.98,52.95,52.95,7400.0,45.0206,45.0291,45.0036,45.0036,7400.0
2010-10-14 14:00:00,52.96,52.96,52.9,52.93,7200.0,45.0121,45.0121,44.9611,44.9866,7200.0
2010-10-14 14:05:00,52.93,52.93,52.89,52.91,7500.0,44.9866,44.9866,44.9526,44.9696,7500.0
2010-10-14 14:10:00,52.91,52.92,52.88,52.91,8900.0,44.9696,44.9781,44.9441,44.9696,8900.0
2010-10-14 14:15:00,52.9,52.9,52.85,52.89,10000.0,44.9611,44.9611,44.9186,44.9526,10000.0
2010-10-14 14:20:00,52.9,52.91,52.86,52.86,12800.0,44.9611,44.9696,44.9271,44.9271,12800.0
2010-10-14 14:25:00,52.85,52.87,52.82,52.85,19500.0,44.9186,44.9356,44.8931,44.9186,19500.0
2010-10-14 14:30:00,52.85,52.86,52.8,52.81,5500.0,44.9186,44.9271,44.8761,44.8846,5500.0
2010-10-14 14:35:00,52.8,52.85,52.78,52.81,24500.0,44.8761,44.9186,44.8591,44.8846,24500.0
2010-10-14 14:40:00,52.81,52.84,52.79,52.8,21000.0,44.8846,44.9101,44.8676,44.8761,21000.0
2010-10-14 14:45:00,52.82,52.82,52.77,52.81,10800.0,44.8931,44.8931,44.8506,44.8846,10800.0
2010-10-14 14:50:00,52.82,52.84,52.81,52.83,26900.0,44.8931,44.9101,44.8846,44.9016,26900.0
2010-10-14 14:55:00,52.83,52.83,52.74,52.74,56900.0,44.9016,44.9016,44.8251,44.8251,56900.0
2010-10-14 15:00:00,52.74,52.74,52.71,52.72,25700.0,44.8251,44.8251,44.7996,44.8081,25700.0
2010-10-14 15:05:00,52.73,52.79,52.73,52.79,36600.0,44.8166,44.8676,44.8166,44.8676,36600.0
2010-10-14 15:10:00,52.79,52.81,52.78,52.81,14800.0,44.8676,44.8846,44.8591,44.8846,14800.0
2010-10-14 15:15:00,52.81,52.83,52.79,52.81,50800.0,44.8846,44.9016,44.8676,44.8846,50800.0
2010-10-14 15:20:00,52.81,52.9,52.81,52.88,31100.0,44.8846,44.9611,44.8846,44.9441,31100.0
2010-10-14 15:25:00,52.89,52.89,52.85,52.85,26200.0,44.9526,44.9526,44.9186,44.9186,26200.0
2010-10-14 15:30:00,52.86,52.88,52.84,52.86,23500.0,44.9271,44.9441,44.9101,44.9271,23500.0
2010-10-14 15:35:00,52.86,52.94,52.86,52.9,30600.0,44.9271,44.9951,44.9271,44.9611,30600.0
2010-10-14 15:40:00,52.9,52.91,52.88,52.88,20700.0,44.9611,44.9696,44.9441,44.9441,20700.0
2010-10-14 15:45:00,52.87,52.91,52.87,52.9,24600.0,44.9356,44.9696,44.9356,44.9611,24600.0
2010-10-14 15:50:00,52.91,52.96,52.91,52.95,17100.0,44.9696,45.0121,44.9696,45.0036,17100.0
2010-10-14 15:55:00,52.95,53.01,52.95,53.01,32200.0,45.0036,45.0546,45.0036,45.0546,32200.0
2010-10-15 09:30:00,53.37,53.49,53.37,53.41,82200.0,45.3606,45.4626,45.3606,45.3946,82200.0
2010-10-15 09:35:00,53.4,53.43,53.35,53.37,28500.0,45.3861,45.4116,45.3436,45.3606,28500.0
2010-10-15 09:40:00,53.36,53.36,53.28,53.28,9700.0,45.3521,45.3521,45.2841,45.2841,9700.0
2010-10-15 09:45:00,53.27,53.34,53.24,53.25,33600.0,45.2756,45.3351,45.2501,45.2586,33600.0
2010-10-15 09:50:00,53.24,53.27,53.22,53.23,15800.0,45.2501,45.2756,45.2331,45.2416,15800.0
2010-10-15 09:55:00,53.22,53.31,53.16,53.19,54300.0,45.2331,45.3096,45.1821,45.2076,54300.0
2010-10-15 10:00:00,53.21,53.28,53.13,53.15,43800.0,45.2246,45.2841,45.1566,45.1736,43800.0
2010-10-15 10:05:00,53.11,53.19,53.09,53.18,29500.0,45.1396,45.2076,45.1226,45.1991,29500.0
2010-10-15 10:10:00,53.18,53.2,53.09,53.14,17800.0,45.1991,45.2161,45.1226,45.1651,17800.0
2010-10-15 10:15:00,53.12,53.15,53.0,53.02,58900.0,45.1481,45.1736,45.0461,45.0631,58900.0
2010-10-15 10:20:00,53.02,53.04,52.93,52.98,46700.0,45.0631,45.0801,44.9866,45.0291,46700.0
2010-10-15 10:25:00,52.98,53.01,52.92,53.0,19500.0,45.0291,45.0546,44.9781,45.0461,19500.0
2010-10-15 10:30:00,52.99,53.03,52.92,53.03,12400.0,45.0376,45.0716,44.9781,45.0716,12400.0
2010-10-15 10:35:00,53.04,53.05,53.03,53.04,9500.0,45.0801,45.0886,45.0716,45.0801,9500.0
2010-10-15 10:40:00,53.05,53.08,53.03,53.08,18600.0,45.0886,45.1141,45.0716,45.1141,18600.0
2010-10-15 10:45:00,53.07,53.07,53.01,53.01,24600.0,45.1056,45.1056,45.0546,45.0546,24600.0
2010-10-15 10:50:00,53.01,53.1,53.01,53.09,16900.0,45.0546,45.1311,45.0546,45.1226,16900.0
2010-10-15 10:55:00,53.11,53.15,53.1,53.1,26200.0,45.1396,45.1736,45.1311,45.1311,26200.0
2010-10-15 11:00:00,53.11,53.16,53.1,53.11,27100.0,45.1396,45.1821,45.1311,45.1396,27100.0
2010-10-15 11:05:00,53.1,53.22,53.1,53.21,8400.0,45.1311,45.2331,45.1311,45.2246,8400.0
2010-10-15 11:10:00,53.21,53.25,53.21,53.21,14300.0,45.2246,45.2586,45.2246,45.2246,14300.0
2010-10-15 11:15:00,53.2,53.26,53.2,53.22,18800.0,45.2161,45.2671,45.2161,45.2331,18800.0
2010-10-15 11:20:00,53.22,53.22,53.18,53.18,3500.0,45.2331,45.2331,45.1991,45.1991,3500.0
2010-10-15 11:25:00,53.2,53.26,53.19,53.25,20700.0,45.2161,45.2671,45.2076,45.2586,20700.0
2010-10-15 11:30:00,53.25,53.33,53.24,53.33,19900.0,45.2586,45.3266,45.2501,45.3266,19900.0
2010-10-15 11:35:00,53.33,53.37,53.32,53.32,27800.0,45.3266,45.3606,45.3181,45.3181,27800.0
2010-10-15 11:40:00,53.34,53.35,53.31,53.32,11500.0,45.3351,45.3436,45.3096,45.3181,11500.0
2010-10-15 11:45:00,53.31,53.32,53.24,53.24,19900.0,45.3096,45.3181,45.2501,45.2501,19900.0
2010-10-15 11:50:00,53.24,53.25,53.21,53.22,17000.0,45.2501,45.2586,45.2246,45.2331,17000.0
2010-10-15 11:55:00,53.23,53.23,53.14,53.16,13700.0,45.2416,45.2416,45.1651,45.1821,13700.0
2010-10-15 12:00:00,53.16,53.2,53.14,53.15,9500.0,45.1821,45.2161,45.1651,45.1736,9500.0
2010-10-15 12:05:00,53.14,53.15,53.08,53.13,27300.0,45.1651,45.1736,45.1141,45.1566,27300.0
2010-10-15 12:10:00,53.13,53.16,53.12,53.14,5900.0,45.1566,45.1821,45.1481,45.1651,5900.0
2010-10-15 12:15:00,53.14,53.23,53.13,53.21,8300.0,45.1651,45.2416,45.1566,45.2246,8300.0
2010-10-15 12:20:00,53.2,53.26,53.2,53.23,20400.0,45.2161,45.2671,45.2161,45.2416,20400.0
2010-10-15 12:25:00,53.25,53.26,53.22,53.25,16700.0,45.2586,45.2671,45.2331,45.2586,16700.0
2010-10-15 12:30:00,53.24,53.3,53.24,53.28,21000.0,45.2501,45.3011,45.2501,45.2841,21000.0
2010-10-15 12:35:00,53.27,53.28,53.25,53.28,14700.0,45.2756,45.2841,45.2586,45.2841,14700.0
2010-10-15 12:40:00,53.3,53.3,53.27,53.27,5400.0,45.3011,45.3011,45.2756,45.2756,5400.0
2010-10-15 12:45:00,53.28,53.32,53.26,53.32,7000.0,45.2841,45.3181,45.2671,45.3181,7000.0
2010-10-15 12:50:00,53.32,53.33,53.25,53.25,22800.0,45.3181,45.3266,45.2586,45.2586,22800.0
2010-10-15 12:55:00,53.25,53.26,53.22,53.25,32700.0,45.2586,45.2671,45.2331,45.2586,32700.0
2010-10-15 13:00:00,53.25,53.3,53.25,53.25,15000.0,45.2586,45.3011,45.2586,45.2586,15000.0
2010-10-15 13:05:00,53.25,53.29,53.25,53.29,14700.0,45.2586,45.2926,45.2586,45.2926,14700.0
2010-10-15 13:10:00,53.3,53.3,53.24,53.26,4600.0,45.3011,45.3011,45.2501,45.2671,4600.0
2010-10-15 13:15:00,53.26,53.27,53.23,53.23,14000.0,45.2671,45.2756,45.2416,45.2416,14000.0
2010-10-15 13:20:00,53.23,53.28,53.23,53.26,25600.0,45.2416,45.2841,45.2416,45.2671,25600.0
2010-10-15 13:25:00,53.25,53.31,53.25,53.3,5400.0,45.2586,45.3096,45.2586,45.3011,5400.0
2010-10-15 13:30:00,53.31,53.32,53.29,53.29,2700.0,45.3096,45.3181,45.2926,45.2926,2700.0
2010-10-15 13:35:00,53.29,53.32,53.28,53.28,10500.0,45.2926,45.3181,45.2841,45.2841,10500.0
2010-10-15 13:40:00,53.28,53.28,53.2,53.23,15300.0,45.2841,45.2841,45.2161,45.2416,15300.0
2010-10-15 13:45:00,53.23,53.23,53.18,53.23,25500.0,45.2416,45.2416,45.1991,45.2416,25500.0
2010-10-15 13:50:00,53.27,53.29,53.22,53.22,15500.0,45.2756,45.2926,45.2331,45.2331,15500.0
2010-10-15 13:55:00,53.21,53.23,53.17,53.2,8300.0,45.2246,45.2416,45.1906,45.2161,8300.0
2010-10-15 14:00:00,53.2,53.2,53.15,53.18,18700.0,45.2161,45.2161,45.1736,45.1991,18700.0
2010-10-15 14:05:00,53.18,53.24,53.17,53.22,20400.0,45.1991,45.2501,45.1906,45.2331,20400.0
2010-10-15 14:10:00,53.23,53.27,53.2,53.26,12900.0,45.2416,45.2756,45.2161,45.2671,12900.0
2010-10-15 14:15:00,53.27,53.28,53.25,53.26,6800.0,45.2756,45.2841,45.2586,45.2671,6800.0
2010-10-15 14:20:00,53.26,53.28,53.22,53.25,16200.0,45.2671,45.2841,45.2331,45.2586,16200.0
2010-10-15 14:25:00,53.24,53.31,53.24,53.3,9500.0,45.2501,45.3096,45.2501,45.3011,9500.0
2010-10-15 14:30:00,53.3,53.33,53.29,53.32,33800.0,45.3011,45.3266,45.2926,45.3181,33800.0
2010-10-15 14:35:00,53.32,53.36,53.31,53.35,10800.0,45.3181,45.3521,45.3096,45.3436,10800.0
2010-10-15 14:40:00,53.35,53.35,53.29,53.29,16200.0,45.3436,45.3436,45.2926,45.2926,16200.0
2010-10-15 14:45:00,53.3,53.31,53.28,53.28,7900.0,45.3011,45.3096,45.2841,45.2841,7900.0
2010-10-15 14:50:00,53.28,53.3,53.27,53.28,28400.0,45.2841,45.3011,45.2756,45.2841,28400.0
2010-10-15 14:55:00,53.28,53.3,53.25,53.3,22200.0,45.2841,45.3011,45.2586,45.3011,22200.0
2010-10-15 15:00:00,53.29,53.3,53.24,53.24,42000.0,45.2926,45.3011,45.2501,45.2501,42000.0
2010-10-15 15:05:00,53.26,53.26,53.22,53.24,10400.0,45.2671,45.2671,45.2331,45.2501,10400.0
2010-10-15 15:10:00,53.24,53.26,53.21,53.25,30400.0,45.2501,45.2671,45.2246,45.2586,30400.0
2010-10-15 15:15:00,53.24,53.3,53.24,53.26,93300.0,45.2501,45.3011,45.2501,45.2671,93300.0
2010-10-15 15:20:00,53.27,53.29,53.26,53.27,53900.0,45.2756,45.2926,45.2671,45.2756,53900.0
2010-10-15 15:25:00,53.27,53.32,53.26,53.27,35200.0,45.2756,45.3181,45.2671,45.2756,35200.0
2010-10-15 15:30:00,53.27,53.32,53.25,53.29,70200.0,45.2756,45.3181,45.2586,45.2926,70200.0
2010-10-15 15:35:00,53.29,53.37,53.28,53.37,38300.0,45.2926,45.3606,45.2841,45.3606,38300.0
2010-10-15 15:40:00,53.37,53.38,53.33,53.33,15500.0,45.3606,45.3691,45.3266,45.3266,15500.0
2010-10-15 15:45:00,53.35,53.41,53.35,53.4,43900.0,45.3436,45.3946,45.3436,45.3861,43900.0
2010-10-15 15:50:00,53.4,53.44,53.39,53.43,59800.0,45.3861,45.4201,45.3776,45.4116,59800.0
2010-10-15 15:55:00,53.43,53.43,53.37,53.42,59200.0,45.4116,45.4116,45.3606,45.4031,59200.0
2010-10-18 09:30:00,53.43,53.46,53.32,53.35,55500.0,45.4116,45.4371,45.3181,45.3436,55500.0
2010-10-18 09:35:00,53.35,53.37,53.28,53.34,24600.0,45.3436,45.3606,45.2841,45.3351,24600.0
2010-10-18 09:40:00,53.32,53.41,53.32,53.37,26500.0,45.3181,45.3946,45.3181,45.3606,26500.0
2010-10-18 09:45:00,53.37,53.44,53.34,53.44,17800.0,45.3606,45.4201,45.3351,45.4201,17800.0
2010-10-18 09:50:00,53.43,53.52,53.42,53.47,33500.0,45.4116,45.4881,45.4031,45.4456,33500.0
2010-10-18 09:55:00,53.47,53.5,53.45,53.48,5600.0,45.4456,45.4711,45.4286,45.4541,5600.0
2010-10-18 10:00:00,53.5,53.5,53.41,53.41,11500.0,45.4711,45.4711,45.3946,45.3946,11500.0
2010-10-18 10:05:00,53.42,53.52,53.42,53.48,11800.0,45.4031,45.4881,45.4031,45.4541,11800.0
2010-10-18 10:10:00,53.5,53.56,53.5,53.56,20600.0,45.4711,45.5221,45.4711,45.5221,20600.0
2010-10-18 10:15:00,53.55,53.58,53.51,53.51,15400.0,45.5136,45.5391,45.4796,45.4796,15400.0
2010-10-18 10:20:00,53.52,53.53,53.47,53.49,21400.0,45.4881,45.4966,45.4456,45.4626,21400.0
2010-10-18 10:25:00,53.46,53.47,53.43,53.46,22600.0,45.4371,45.4456,45.4116,45.4371,22600.0
2010-10-18 10:30:00,53.46,53.48,53.43,53.45,26300.0,45.4371,45.4541,45.4116,45.4286,26300.0
2010-10-18 10:35:00,53.45,53.49,53.45,53.49,5900.0,45.4286,45.4626,45.4286,45.4626,5900.0
2010-10-18 10:40:00,53.48,53.49,53.44,53.46,16800.0,45.4541,45.4626,45.4201,45.4371,16800.0
2010-10-18 10:45:00,53.46,53.48,53.43,53.47,23200.0,45.4371,45.4541,45.4116,45.4456,23200.0
2010-10-18 10:50:00,53.47,53.52,53.47,53.51,12800.0,45.4456,45.4881,45.4456,45.4796,12800.0
2010-10-18 10:55:00,53.51,53.54,53.51,53.52,10200.0,45.4796,45.5051,45.4796,45.4881,10200.0
2010-10-18 11:00:00,53.53,53.54,53.47,53.48,28600.0,45.4966,45.5051,45.4456,45.4541,28600.0
2010-10-18 11:05:00,53.48,53.48,53.4,53.42,32500.0,45.4541,45.4541,45.3861,45.4031,32500.0
2010-10-18 11:10:00,53.41,53.41,53.37,53.39,11600.0,45.3946,45.3946,45.3606,45.3776,11600.0
2010-10-18 11:15:00,53.39,53.41,53.38,53.39,21500.0,45.3776,45.3946,45.3691,45.3776,21500.0
2010-10-18 11:20:00,53.39,53.42,53.39,53.42,13100.0,45.3776,45.4031,45.3776,45.4031,13100.0
2010-10-18 11:25:00,53.41,53.43,53.4,53.43,5100.0,45.3946,45.4116,45.3861,45.4116,5100.0
2010-10-18 11:30:00,53.43,53.45,53.4,53.4,6000.0,45.4116,45.4286,45.3861,45.3861,6000.0
2010-10-18 11:35:00,53.39,53.4,53.36,53.39,15600.0,45.3776,45.3861,45.3521,45.3776,15600.0
2010-10-18 11:40:00,53.39,53.39,53.35,53.36,11900.0,45.3776,45.3776,45.3436,45.3521,11900.0
2010-10-18 11:45:00,53.36,53.39,53.36,53.39,11600.0,45.3521,45.3776,45.3521,45.3776,11600.0
2010-10-18 11:50:00,53.4,53.41,53.36,53.37,10800.0,45.3861,45.3946,45.3521,45.3606,10800.0
2010-10-18 11:55:00,53.38,53.44,53.38,53.44,9500.0,45.3691,45.4201,45.3691,45.4201,9500.0
2010-10-18 12:00:00,53.44,53.47,53.43,53.46,13400.0,45.4201,45.4456,45.4116,45.4371,13400.0
2010-10-18 12:05:00,53.46,53.47,53.42,53.47,17800.0,45.4371,45.4456,45.4031,45.4456,17800.0
2010-10-18 12:10:00,53.46,53.47,53.44,53.47,2900.0,45.4371,45.4456,45.4201,45.4456,2900.0
2010-10-18 12:15:00,53.46,53.48,53.44,53.45,8700.0,45.4371,45.4541,45.4201,45.4286,8700.0
2010-10-18 12:20:00,53.45,53.46,53.44,53.45,2100.0,45.4286,45.4371,45.4201,45.4286,2100.0
2010-10-18 12:25:00,53.45,53.46,53.42,53.43,21900.0,45.4286,45.4371,45.4031,45.4116,21900.0
2010-10-18 12:30:00,53.43,53.43,53.4,53.43,4000.0,45.4116,45.4116,45.3861,45.4116,4000.0
2010-10-18 12:35:00,53.43,53.43,53.4,53.43,15300.0,45.4116,45.4116,45.3861,45.4116,15300.0
2010-10-18 12:40:00,53.43,53.44,53.42,53.44,8100.0,45.4116,45.4201,45.4031,45.4201,8100.0
2010-10-18 12:45:00,53.44,53.45,53.43,53.44,4100.0,45.4201,45.4286,45.4116,45.4201,4100.0
2010-10-18 12:50:00,53.44,53.45,53.39,53.39,23500.0,45.4201,45.4286,45.3776,45.3776,23500.0
2010-10-18 12:55:00,53.39,53.42,53.39,53.4,18600.0,45.3776,45.4031,45.3776,45.3861,18600.0
2010-10-18 13:00:00,53.41,53.43,53.41,53.41,5100.0,45.3946,45.4116,45.3946,45.3946,5100.0
2010-10-18 13:05:00,53.42,53.44,53.41,53.44,12200.0,45.4031,45.4201,45.3946,45.4201,12200.0
2010-10-18 13:10:00,53.45,53.46,53.42,53.46,8400.0,45.4286,45.4371,45.4031,45.4371,8400.0
2010-10-18 13:15:00,53.46,53.47,53.43,53.45,53000.0,45.4371,45.4456,45.4116,45.4286,53000.0
2010-10-18 13:20:00,53.46,53.47,53.44,53.44,10900.0,45.4371,45.4456,45.4201,45.4201,10900.0
2010-10-18 13:25:00,53.43,53.45,53.42,53.42,15200.0,45.4116,45.4286,45.4031,45.4031,15200.0
2010-10-18 13:30:00,53.42,53.44,53.41,53.43,12900.0,45.4031,45.4201,45.3946,45.4116,12900.0
2010-10-18 13:35:00,53.44,53.45,53.42,53.43,6500.0,45.4201,45.4286,45.4031,45.4116,6500.0
2010-10-18 13:40:00,53.43,53.45,53.41,53.41,27000.0,45.4116,45.4286,45.3946,45.3946,27000.0
2010-10-18 13:45:00,53.43,53.45,53.42,53.45,9900.0,45.4116,45.4286,45.4031,45.4286,9900.0
2010-10-18 13:50:00,53.46,53.46,53.43,53.44,7200.0,45.4371,45.4371,45.4116,45.4201,7200.0
2010-10-18 13:55:00,53.44,53.45,53.42,53.44,7400.0,45.4201,45.4286,45.4031,45.4201,7400.0
2010-10-18 14:00:00,53.44,53.47,53.42,53.43,7700.0,45.4201,45.4456,45.4031,45.4116,7700.0
2010-10-18 14:05:00,53.42,53.45,53.4,53.44,6100.0,45.4031,45.4286,45.3861,45.4201,6100.0
2010-10-18 14:10:00,53.45,53.46,53.44,53.46,32300.0,45.4286,45.4371,45.4201,45.4371,32300.0
2010-10-18 14:15:00,53.46,53.5,53.46,53.49,14500.0,45.4371,45.4711,45.4371,45.4626,14500.0
2010-10-18 14:20:00,53.5,53.52,53.49,53.5,8200.0,45.4711,45.4881,45.4626,45.4711,8200.0
2010-10-18 14:25:00,53.51,53.53,53.51,53.53,14400.0,45.4796,45.4966,45.4796,45.4966,14400.0
2010-10-18 14:30:00,53.53,53.54,53.51,53.52,17200.0,45.4966,45.5051,45.4796,45.4881,17200.0
2010-10-18 14:35:00,53.53,53.54,53.5,53.5,14600.0,45.4966,45.5051,45.4711,45.4711,14600.0
2010-10-18 14:40:00,53.51,53.52,53.49,53.51,9500.0,45.4796,45.4881,45.4626,45.4796,9500.0
2010-10-18 14:45:00,53.51,53.54,53.51,53.54,8200.0,45.4796,45.5051,45.4796,45.5051,8200.0
2010-10-18 14:50:00,53.54,53.54,53.51,53.52,4300.0,45.5051,45.5051,45.4796,45.4881,4300.0
2010-10-18 14:55:00,53.52,53.53,53.5,53.53,9600.0,45.4881,45.4966,45.4711,45.4966,9600.0
2010-10-18 15:00:00,53.53,53.57,53.53,53.56,15200.0,45.4966,45.5306,45.4966,45.5221,15200.0
2010-10-18 15:05:00,53.57,53.66,53.57,53.65,21700.0,45.5306,45.6071,45.5306,45.5986,21700.0
2010-10-18 15:10:00,53.65,53.65,53.61,53.61,11800.0,45.5986,45.5986,45.5646,45.5646,11800.0
2010-10-18 15:15:00,53.61,53.63,53.57,53.57,43200.0,45.5646,45.5816,45.5306,45.5306,43200.0
2010-10-18 15:20:00,53.58,53.59,53.56,53.58,26200.0,45.5391,45.5476,45.5221,45.5391,26200.0
2010-10-18 15:25:00,53.59,53.61,53.58,53.59,23700.0,45.5476,45.5646,45.5391,45.5476,23700.0
2010-10-18 15:30:00,53.59,53.63,53.59,53.63,14400.0,45.5476,45.5816,45.5476,45.5816,14400.0
2010-10-18 15:35:00,53.63,53.67,53.63,53.64,14500.0,45.5816,45.6156,45.5816,45.5901,14500.0
2010-10-18 15:40:00,53.63,53.67,53.63,53.66,10600.0,45.5816,45.6156,45.5816,45.6071,10600.0
2010-10-18 15:45:00,53.65,53.65,53.61,53.62,20200.0,45.5986,45.5986,45.5646,45.5731,20200.0
2010-10-18 15:50:00,53.62,53.63,53.6,53.61,14900.0,45.5731,45.5816,45.5561,45.5646,14900.0
2010-10-18 15:55:00,53.61,53.62,53.58,53.62,78500.0,45.5646,45.5731,45.5391,45.5731,78500.0
2010-10-19 09:30:00,52.93,52.95,52.74,52.81,109900.0,44.9866,45.0036,44.8251,44.8846,109900.0
2010-10-19 09:35:00,52.81,52.97,52.81,52.95,21600.0,44.8846,45.0206,44.8846,45.0036,21600.0
2010-10-19 09:40:00,52.95,52.96,52.82,52.83,27700.0,45.0036,45.0121,44.8931,44.9016,27700.0
2010-10-19 09:45:00,52.82,52.87,52.78,52.83,21800.0,44.8931,44.9356,44.8591,44.9016,21800.0
2010-10-19 09:50:00,52.8,52.8,52.64,52.64,26800.0,44.8761,44.8761,44.7402,44.7402,26800.0
2010-10-19 09:55:00,52.64,52.78,52.64,52.76,17000.0,44.7402,44.8591,44.7402,44.8421,17000.0
2010-10-19 10:00:00,52.72,52.87,52.71,52.85,41500.0,44.8081,44.9356,44.7996,44.9186,41500.0
2010-10-19 10:05:00,52.86,52.93,52.8,52.93,57200.0,44.9271,44.9866,44.8761,44.9866,57200.0
2010-10-19 10:10:00,52.93,53.0,52.93,52.96,22000.0,44.9866,45.0461,44.9866,45.0121,22000.0
2010-10-19 10:15:00,52.96,53.11,52.95,53.06,39800.0,45.0121,45.1396,45.0036,45.0971,39800.0
2010-10-19 10:20:00,53.05,53.08,53.01,53.02,40600.0,45.0886,45.1141,45.0546,45.0631,40600.0
2010-10-19 10:25:00,53.02,53.05,52.99,53.05,12200.0,45.0631,45.0886,45.0376,45.0886,12200.0
2010-10-19 10:30:00,53.06,53.13,53.06,53.09,42100.0,45.0971,45.1566,45.0971,45.1226,42100.0
2010-10-19 10:35:00,53.11,53.11,53.0,53.01,32400.0,45.1396,45.1396,45.0461,45.0546,32400.0
2010-10-19 10:40:00,53.02,53.03,52.97,52.97,14600.0,45.0631,45.0716,45.0206,45.0206,14600.0
2010-10-19 10:45:00,52.99,53.05,52.99,53.04,20400.0,45.0376,45.0886,45.0376,45.0801,20400.0
2010-10-19 10:50:00,53.04,53.1,53.03,53.04,19000.0,45.0801,45.1311,45.0716,45.0801,19000.0
2010-10-19 10:55:00,53.05,53.13,53.03,53.03,15200.0,45.0886,45.1566,45.0716,45.0716,15200.0
2010-10-19 11:00:00,53.03,53.04,52.99,53.03,27500.0,45.0716,45.0801,45.0376,45.0716,27500.0
2010-10-19 11:05:00,53.03,53.03,52.94,52.94,10700.0,45.0716,45.0716,44.9951,44.9951,10700.0
2010-10-19 11:10:00,52.94,52.99,52.94,52.96,12400.0,44.9951,45.0376,44.9951,45.0121,12400.0
2010-10-19 11:15:00,52.97,53.02,52.96,52.97,10000.0,45.0206,45.0631,45.0121,45.0206,10000.0
2010-10-19 11:20:00,52.96,52.96,52.9,52.91,5300.0,45.0121,45.0121,44.9611,44.9696,5300.0
2010-10-19 11:25:00,52.92,52.99,52.92,52.94,14500.0,44.9781,45.0376,44.9781,44.9951,14500.0
2010-10-19 11:30:00,52.95,53.01,52.95,52.99,17700.0,45.0036,45.0546,45.0036,45.0376,17700.0
2010-10-19 11:35:00,53.0,53.08,53.0,53.06,10800.0,45.0461,45.1141,45.0461,45.0971,10800.0
2010-10-19 11:40:00,53.07,53.09,53.06,53.08,10400.0,45.1056,45.1226,45.0971,45.1141,10400.0
2010-10-19 11:45:00,53.1,53.18,53.1,53.16,27100.0,45.1311,45.1991,45.1311,45.1821,27100.0
2010-10-19 11:50:00,53.14,53.15,53.13,53.13,7000.0,45.1651,45.1736,45.1566,45.1566,7000.0
2010-10-19 11:55:00,53.13,53.18,53.13,53.16,8000.0,45.1566,45.1991,45.1566,45.1821,8000.0
2010-10-19 12:00:00,53.16,53.18,53.16,53.17,3600.0,45.1821,45.1991,45.1821,45.1906,3600.0
2010-10-19 12:05:00,53.18,53.19,53.12,53.13,7100.0,45.1991,45.2076,45.1481,45.1566,7100.0
2010-10-19 12:10:00,53.12,53.15,53.12,53.15,4100.0,45.1481,45.1736,45.1481,45.1736,4100.0
2010-10-19 12:15:00,53.14,53.16,53.13,53.13,17600.0,45.1651,45.1821,45.1566,45.1566,17600.0
2010-10-19 12:20:00,53.12,53.12,53.08,53.08,6600.0,45.1481,45.1481,45.1141,45.1141,6600.0
2010-10-19 12:25:00,53.09,53.1,53.08,53.09,8600.0,45.1226,45.1311,45.1141,45.1226,8600.0
2010-10-19 12:30:00,53.08,53.09,53.05,53.05,14800.0,45.1141,45.1226,45.0886,45.0886,14800.0
2010-10-19 12:35:00,53.03,53.05,53.02,53.05,9600.0,45.0716,45.0886,45.0631,45.0886,9600.0
2010-10-19 12:40:00,53.04,53.09,53.04,53.08,8000.0,45.0801,45.1226,45.0801,45.1141,8000.0
2010-10-19 12:45:00,53.09,53.09,53.05,53.07,5900.0,45.1226,45.1226,45.0886,45.1056,5900.0
2010-10-19 12:50:00,53.07,53.08,53.01,53.05,15000.0,45.1056,45.1141,45.0546,45.0886,15000.0
2010-10-19 12:55:00,53.05,53.09,53.04,53.09,6500.0,45.0886,45.1226,45.0801,45.1226,6500.0
2010-10-19 13:00:00,53.09,53.09,53.06,53.09,20500.0,45.1226,45.1226,45.0971,45.1226,20500.0
2010-10-19 13:05:00,53.08,53.08,53.03,53.04,15500.0,45.1141,45.1141,45.0716,45.0801,15500.0
2010-10-19 13:10:00,53.05,53.05,52.97,52.98,15600.0,45.0886,45.0886,45.0206,45.0291,15600.0
2010-10-19 13:15:00,52.98,53.01,52.97,53.01,38600.0,45.0291,45.0546,45.0206,45.0546,38600.0
2010-10-19 13:20:00,53.01,53.04,52.99,52.99,49400.0,45.0546,45.0801,45.0376,45.0376,49400.0
2010-10-19 13:25:00,52.98,52.98,52.91,52.92,22100.0,45.0291,45.0291,44.9696,44.9781,22100.0
2010-10-19 13:30:00,52.92,52.96,52.91,52.94,42200.0,44.9781,45.0121,44.9696,44.9951,42200.0
2010-10-19 13:35:00,52.94,52.96,52.9,52.95,43300.0,44.9951,45.0121,44.9611,45.0036,43300.0
2010-10-19 13:40:00,52.96,52.97,52.93,52.94,5200.0,45.0121,45.0206,44.9866,44.9951,5200.0
2010-10-19 13:45:00,52.93,52.93,52.87,52.92,54200.0,44.9866,44.9866,44.9356,44.9781,54200.0
2010-10-19 13:50:00,52.92,52.92,52.82,52.82,57800.0,44.9781,44.9781,44.8931,44.8931,57800.0
2010-10-19 13:55:00,52.81,52.81,52.74,52.77,44700.0,44.8846,44.8846,44.8251,44.8506,44700.0
2010-10-19 14:00:00,52.76,52.76,52.49,52.5,86900.0,44.8421,44.8421,44.6127,44.6212,86900.0
2010-10-19 14:05:00,52.51,52.61,52.5,52.58,134400.0,44.6297,44.7147,44.6212,44.6892,134400.0
2010-10-19 14:10:00,52.56,52.64,52.53,52.62,54300.0,44.6722,44.7402,44.6467,44.7232,54300.0
2010-10-19 14:15:00,52.62,52.68,52.6,52.6,71100.0,44.7232,44.7741,44.7062,44.7062,71100.0
2010-10-19 14:20:00,52.61,52.64,52.55,52.55,52500.0,44.7147,44.7402,44.6637,44.6637,52500.0
2010-10-19 14:25:00,52.54,52.62,52.49,52.56,67500.0,44.6552,44.7232,44.6127,44.6722,67500.0
2010-10-19 14:30:00,52.55,52.66,52.53,52.65,32600.0,44.6637,44.7572,44.6467,44.7487,32600.0
2010-10-19 14:35:00,52.65,52.67,52.57,52.58,59900.0,44.7487,44.7656,44.6807,44.6892,59900.0
2010-10-19 14:40:00,52.58,52.65,52.56,52.63,45200.0,44.6892,44.7487,44.6722,44.7317,45200.0
2010-10-19 14:45:00,52.62,52.68,52.61,52.67,26100.0,44.7232,44.7741,44.7147,44.7656,26100.0
2010-10-19 14:50:00,52.66,52.73,52.64,52.69,35800.0,44.7572,44.8166,44.7402,44.7826,35800.0
2010-10-19 14:55:00,52.68,52.7,52.64,52.65,49800.0,44.7741,44.7911,44.7402,44.7487,49800.0
2010-10-19 15:00:00,52.66,52.68,52.59,52.62,14300.0,44.7572,44.7741,44.6977,44.7232,14300.0
2010-10-19 15:05:00,52.62,52.63,52.54,52.54,35200.0,44.7232,44.7317,44.6552,44.6552,35200.0
2010-10-19 15:10:00,52.53,52.6,52.48,52.5,49800.0,44.6467,44.7062,44.6042,44.6212,49800.0
2010-10-19 15:15:00,52.51,52.59,52.51,52.56,29800.0,44.6297,44.6977,44.6297,44.6722,29800.0
2010-10-19 15:20:00,52.54,52.59,52.52,52.54,18700.0,44.6552,44.6977,44.6382,44.6552,18700.0
2010-10-19 15:25:00,52.53,52.58,52.44,52.44,39200.0,44.6467,44.6892,44.5702,44.5702,39200.0
2010-10-19 15:30:00,52.44,52.49,52.41,52.48,32900.0,44.5702,44.6127,44.5447,44.6042,32900.0
2010-10-19 15:35:00,52.47,52.56,52.47,52.56,12700.0,44.5957,44.6722,44.5957,44.6722,12700.0
2010-10-19 15:40:00,52.57,52.59,52.53,52.57,46000.0,44.6807,44.6977,44.6467,44.6807,46000.0
2010-10-19 15:45:00,52.55,52.64,52.53,52.61,40500.0,44.6637,44.7402,44.6467,44.7147,40500.0
2010-10-19 15:50:00,52.62,52.69,52.59,52.68,43100.0,44.7232,44.7826,44.6977,44.7741,43100.0
2010-10-19 15:55:00,52.68,52.74,52.68,52.73,47100.0,44.7741,44.8251,44.7741,44.8166,47100.0
2010-10-19 16:00:00,52.72,52.72,52.72,52.72,1800.0,44.8081,44.8081,44.8081,44.8081,1800.0
2010-10-19 16:05:00,52.72,52.72,52.72,52.72,0.0,44.8081,44.8081,44.8081,44.8081,0.0
2010-10-19 16:10:00,52.72,52.72,52.72,52.72,0.0,44.8081,44.8081,44.8081,44.8081,0.0
2010-10-20 09:30:00,52.91,52.98,52.8,52.94,32800.0,44.9696,45.0291,44.8761,44.9951,32800.0
2010-10-20 09:35:00,52.95,52.97,52.89,52.9,34700.0,45.0036,45.0206,44.9526,44.9611,34700.0
2010-10-20 09:40:00,52.91,53.1,52.91,53.1,64300.0,44.9696,45.1311,44.9696,45.1311,64300.0
2010-10-20 09:45:00,53.1,53.15,53.06,53.07,75000.0,45.1311,45.1736,45.0971,45.1056,75000.0
2010-10-20 09:50:00,53.08,53.12,53.08,53.08,9900.0,45.1141,45.1481,45.1141,45.1141,9900.0
2010-10-20 09:55:00,53.05,53.09,53.0,53.01,13300.0,45.0886,45.1226,45.0461,45.0546,13300.0
2010-10-20 10:00:00,53.01,53.01,52.96,52.98,14300.0,45.0546,45.0546,45.0121,45.0291,14300.0
2010-10-20 10:05:00,52.99,53.08,52.99,53.02,21400.0,45.0376,45.1141,45.0376,45.0631,21400.0
2010-10-20 10:10:00,53.03,53.04,52.92,52.97,11900.0,45.0716,45.0801,44.9781,45.0206,11900.0
2010-10-20 10:15:00,52.97,53.0,52.92,52.92,44300.0,45.0206,45.0461,44.9781,44.9781,44300.0
2010-10-20 10:20:00,52.92,52.97,52.9,52.94,33800.0,44.9781,45.0206,44.9611,44.9951,33800.0
2010-10-20 10:25:00,52.96,53.03,52.96,53.03,17100.0,45.0121,45.0716,45.0121,45.0716,17100.0
2010-10-20 10:30:00,53.03,53.1,53.01,53.1,26500.0,45.0716,45.1311,45.0546,45.1311,26500.0
2010-10-20 10:35:00,53.13,53.13,53.06,53.06,5500.0,45.1566,45.1566,45.0971,45.0971,5500.0
2010-10-20 10:40:00,53.06,53.18,53.06,53.15,24400.0,45.0971,45.1991,45.0971,45.1736,24400.0
2010-10-20 10:45:00,53.19,53.25,53.18,53.25,10700.0,45.2076,45.2586,45.1991,45.2586,10700.0
2010-10-20 10:50:00,53.25,53.29,53.23,53.23,19300.0,45.2586,45.2926,45.2416,45.2416,19300.0
2010-10-20 10:55:00,53.24,53.26,53.23,53.25,6800.0,45.2501,45.2671,45.2416,45.2586,6800.0
2010-10-20 11:00:00,53.25,53.25,53.2,53.2,11100.0,45.2586,45.2586,45.2161,45.2161,11100.0
2010-10-20 11:05:00,53.2,53.28,53.2,53.28,21300.0,45.2161,45.2841,45.2161,45.2841,21300.0
2010-10-20 11:10:00,53.28,53.29,53.24,53.27,21300.0,45.2841,45.2926,45.2501,45.2756,21300.0
2010-10-20 11:15:00,53.27,53.3,53.23,53.28,11500.0,45.2756,45.3011,45.2416,45.2841,11500.0
2010-10-20 11:20:00,53.3,53.31,53.28,53.3,6400.0,45.3011,45.3096,45.2841,45.3011,6400.0
2010-10-20 11:25:00,53.31,53.38,53.3,53.35,17500.0,45.3096,45.3691,45.3011,45.3436,17500.0
2010-10-20 11:30:00,53.36,53.39,53.34,53.36,3900.0,45.3521,45.3776,45.3351,45.3521,3900.0
2010-10-20 11:35:00,53.35,53.37,53.35,53.36,3600.0,45.3436,45.3606,45.3436,45.3521,3600.0
2010-10-20 11:40:00,53.36,53.36,53.33,53.35,15800.0,45.3521,45.3521,45.3266,45.3436,15800.0
2010-10-20 11:45:00,53.35,53.37,53.32,53.34,69600.0,45.3436,45.3606,45.3181,45.3351,69600.0
2010-10-20 11:50:00,53.33,53.37,53.33,53.37,4400.0,45.3266,45.3606,45.3266,45.3606,4400.0
2010-10-20 11:55:00,53.38,53.38,53.34,53.34,5100.0,45.3691,45.3691,45.3351,45.3351,5100.0
2010-10-20 12:00:00,53.33,53.45,53.32,53.43,19600.0,45.3266,45.4286,45.3181,45.4116,19600.0
2010-10-20 12:05:00,53.44,53.46,53.43,53.45,8100.0,45.4201,45.4371,45.4116,45.4286,8100.0
2010-10-20 12:10:00,53.45,53.47,53.43,53.44,11500.0,45.4286,45.4456,45.4116,45.4201,11500.0
2010-10-20 12:15:00,53.44,53.51,53.44,53.49,25200.0,45.4201,45.4796,45.4201,45.4626,25200.0
2010-10-20 12:20:00,53.49,53.5,53.46,53.47,4700.0,45.4626,45.4711,45.4371,45.4456,4700.0
2010-10-20 12:25:00,53.47,53.47,53.43,53.45,13700.0,45.4456,45.4456,45.4116,45.4286,13700.0
2010-10-20 12:30:00,53.45,53.46,53.43,53.45,2400.0,45.4286,45.4371,45.4116,45.4286,2400.0
2010-10-20 12:35:00,53.46,53.46,53.41,53.42,22600.0,45.4371,45.4371,45.3946,45.4031,22600.0
2010-10-20 12:40:00,53.4,53.41,53.38,53.38,3800.0,45.3861,45.3946,45.3691,45.3691,3800.0
2010-10-20 12:45:00,53.39,53.42,53.39,53.4,9400.0,45.3776,45.4031,45.3776,45.3861,9400.0
2010-10-20 12:50:00,53.41,53.43,53.4,53.41,7600.0,45.3946,45.4116,45.3861,45.3946,7600.0
2010-10-20 12:55:00,53.42,53.42,53.38,53.39,5200.0,45.4031,45.4031,45.3691,45.3776,5200.0
2010-10-20 13:00:00,53.39,53.44,53.39,53.42,14900.0,45.3776,45.4201,45.3776,45.4031,14900.0
2010-10-20 13:05:00,53.42,53.45,53.42,53.43,32600.0,45.4031,45.4286,45.4031,45.4116,32600.0
2010-10-20 13:10:00,53.42,53.43,53.36,53.42,32800.0,45.4031,45.4116,45.3521,45.4031,32800.0
2010-10-20 13:15:00,53.42,53.46,53.42,53.42,14100.0,45.4031,45.4371,45.4031,45.4031,14100.0
2010-10-20 13:20:00,53.42,53.49,53.42,53.47,37600.0,45.4031,45.4626,45.4031,45.4456,37600.0
2010-10-20 13:25:00,53.47,53.47,53.44,53.44,8500.0,45.4456,45.4456,45.4201,45.4201,8500.0
2010-10-20 13:30:00,53.44,53.45,53.42,53.43,8400.0,45.4201,45.4286,45.4031,45.4116,8400.0
2010-10-20 13:35:00,53.43,53.46,53.42,53.42,9900.0,45.4116,45.4371,45.4031,45.4031,9900.0
2010-10-20 13:40:00,53.41,53.43,53.39,53.4,13200.0,45.3946,45.4116,45.3776,45.3861,13200.0
2010-10-20 13:45:00,53.39,53.39,53.36,53.37,6000.0,45.3776,45.3776,45.3521,45.3606,6000.0
2010-10-20 13:50:00,53.37,53.39,53.37,53.39,3600.0,45.3606,45.3776,45.3606,45.3776,3600.0
2010-10-20 13:55:00,53.39,53.4,53.37,53.38,6000.0,45.3776,45.3861,45.3606,45.3691,6000.0
2010-10-20 14:00:00,53.38,53.44,53.31,53.31,30000.0,45.3691,45.4201,45.3096,45.3096,30000.0
2010-10-20 14:05:00,53.31,53.38,53.29,53.31,30900.0,45.3096,45.3691,45.2926,45.3096,30900.0
2010-10-20 14:10:00,53.3,53.37,53.3,53.34,13800.0,45.3011,45.3606,45.3011,45.3351,13800.0
2010-10-20 14:15:00,53.35,53.43,53.35,53.43,24800.0,45.3436,45.4116,45.3436,45.4116,24800.0
2010-10-20 14:20:00,53.43,53.46,53.39,53.41,13100.0,45.4116,45.4371,45.3776,45.3946,13100.0
2010-10-20 14:25:00,53.41,53.45,53.39,53.41,10300.0,45.3946,45.4286,45.3776,45.3946,10300.0
2010-10-20 14:30:00,53.42,53.49,53.42,53.46,22400.0,45.4031,45.4626,45.4031,45.4371,22400.0
2010-10-20 14:35:00,53.48,53.5,53.45,53.46,7000.0,45.4541,45.4711,45.4286,45.4371,7000.0
2010-10-20 14:40:00,53.46,53.46,53.42,53.45,9000.0,45.4371,45.4371,45.4031,45.4286,9000.0
2010-10-20 14:45:00,53.45,53.45,53.37,53.37,18500.0,45.4286,45.4286,45.3606,45.3606,18500.0
2010-10-20 14:50:00,53.37,53.4,53.37,53.39,7900.0,45.3606,45.3861,45.3606,45.3776,7900.0
2010-10-20 14:55:00,53.39,53.42,53.36,53.42,46800.0,45.3776,45.4031,45.3521,45.4031,46800.0
2010-10-20 15:00:00,53.41,53.42,53.36,53.36,7300.0,45.3946,45.4031,45.3521,45.3521,7300.0
2010-10-20 15:05:00,53.36,53.39,53.34,53.37,27100.0,45.3521,45.3776,45.3351,45.3606,27100.0
2010-10-20 15:10:00,53.38,53.38,53.34,53.36,28800.0,45.3691,45.3691,45.3351,45.3521,28800.0
2010-10-20 15:15:00,53.36,53.41,53.36,53.4,18100.0,45.3521,45.3946,45.3521,45.3861,18100.0
2010-10-20 15:20:00,53.4,53.44,53.4,53.41,13700.0,45.3861,45.4201,45.3861,45.3946,13700.0
2010-10-20 15:25:00,53.42,53.45,53.4,53.45,20300.0,45.4031,45.4286,45.3861,45.4286,20300.0
2010-10-20 15:30:00,53.43,53.43,53.38,53.4,12100.0,45.4116,45.4116,45.3691,45.3861,12100.0
2010-10-20 15:35:00,53.39,53.39,53.24,53.31,46800.0,45.3776,45.3776,45.2501,45.3096,46800.0
2010-10-20 15:40:00,53.3,53.32,53.27,53.27,28400.0,45.3011,45.3181,45.2756,45.2756,28400.0
2010-10-20 15:45:00,53.28,53.37,53.28,53.36,33600.0,45.2841,45.3606,45.2841,45.3521,33600.0
2010-10-20 15:50:00,53.37,53.38,53.21,53.21,74200.0,45.3606,45.3691,45.2246,45.2246,74200.0
2010-10-20 15:55:00,53.2,53.26,53.2,53.26,68200.0,45.2161,45.2671,45.2161,45.2671,68200.0
2010-10-21 09:30:00,53.55,53.55,53.44,53.47,30700.0,45.5136,45.5136,45.4201,45.4456,30700.0
2010-10-21 09:35:00,53.45,53.63,53.44,53.62,19300.0,45.4286,45.5816,45.4201,45.5731,19300.0
2010-10-21 09:40:00,53.63,53.64,53.6,53.62,12300.0,45.5816,45.5901,45.5561,45.5731,12300.0
2010-10-21 09:45:00,53.61,53.61,53.55,53.59,17800.0,45.5646,45.5646,45.5136,45.5476,17800.0
2010-10-21 09:50:00,53.59,53.62,53.57,53.57,2900.0,45.5476,45.5731,45.5306,45.5306,2900.0
2010-10-21 09:55:00,53.56,53.65,53.56,53.64,6000.0,45.5221,45.5986,45.5221,45.5901,6000.0
2010-10-21 10:00:00,53.64,53.64,53.51,53.62,30700.0,45.5901,45.5901,45.4796,45.5731,30700.0
2010-10-21 10:05:00,53.62,53.79,53.58,53.77,37800.0,45.5731,45.7176,45.5391,45.7006,37800.0
2010-10-21 10:10:00,53.77,53.8,53.76,53.79,16500.0,45.7006,45.7261,45.6921,45.7176,16500.0
2010-10-21 10:15:00,53.77,53.77,53.72,53.75,28700.0,45.7006,45.7006,45.6581,45.6836,28700.0
2010-10-21 10:20:00,53.75,53.78,53.73,53.78,46100.0,45.6836,45.7091,45.6666,45.7091,46100.0
2010-10-21 10:25:00,53.81,53.81,53.74,53.74,23500.0,45.7346,45.7346,45.6751,45.6751,23500.0
2010-10-21 10:30:00,53.73,53.79,53.73,53.77,26400.0,45.6666,45.7176,45.6666,45.7006,26400.0
2010-10-21 10:35:00,53.77,53.8,53.74,53.79,17500.0,45.7006,45.7261,45.6751,45.7176,17500.0
2010-10-21 10:40:00,53.79,53.83,53.78,53.79,16100.0,45.7176,45.7516,45.7091,45.7176,16100.0
2010-10-21 10:45:00,53.79,53.8,53.76,53.78,16200.0,45.7176,45.7261,45.6921,45.7091,16200.0
2010-10-21 10:50:00,53.79,53.81,53.75,53.77,18600.0,45.7176,45.7346,45.6836,45.7006,18600.0
2010-10-21 10:55:00,53.78,53.82,53.75,53.82,14400.0,45.7091,45.7431,45.6836,45.7431,14400.0
2010-10-21 11:00:00,53.81,53.84,53.8,53.8,11800.0,45.7346,45.7601,45.7261,45.7261,11800.0
2010-10-21 11:05:00,53.79,53.82,53.78,53.8,22700.0,45.7176,45.7431,45.7091,45.7261,22700.0
2010-10-21 11:10:00,53.79,53.79,53.69,53.72,30700.0,45.7176,45.7176,45.6326,45.6581,30700.0
2010-10-21 11:15:00,53.71,53.71,53.65,53.67,24700.0,45.6496,45.6496,45.5986,45.6156,24700.0
2010-10-21 11:20:00,53.67,53.71,53.65,53.65,20500.0,45.6156,45.6496,45.5986,45.5986,20500.0
2010-10-21 11:25:00,53.65,53.65,53.57,53.62,44500.0,45.5986,45.5986,45.5306,45.5731,44500.0
2010-10-21 11:30:00,53.62,53.65,53.62,53.64,16900.0,45.5731,45.5986,45.5731,45.5901,16900.0
2010-10-21 11:35:00,53.64,53.65,53.47,53.48,31700.0,45.5901,45.5986,45.4456,45.4541,31700.0
2010-10-21 11:40:00,53.48,53.48,53.4,53.43,29200.0,45.4541,45.4541,45.3861,45.4116,29200.0
2010-10-21 11:45:00,53.42,53.5,53.42,53.48,9900.0,45.4031,45.4711,45.4031,45.4541,9900.0
2010-10-21 11:50:00,53.48,53.48,53.44,53.47,11600.0,45.4541,45.4541,45.4201,45.4456,11600.0
2010-10-21 11:55:00,53.48,53.57,53.48,53.56,10100.0,45.4541,45.5306,45.4541,45.5221,10100.0
2010-10-21 12:00:00,53.54,53.56,53.51,53.53,5400.0,45.5051,45.5221,45.4796,45.4966,5400.0
2010-10-21 12:05:00,53.51,53.53,53.49,53.5,11200.0,45.4796,45.4966,45.4626,45.4711,11200.0
2010-10-21 12:10:00,53.49,53.54,53.49,53.5,17000.0,45.4626,45.5051,45.4626,45.4711,17000.0
2010-10-21 12:15:00,53.49,53.55,53.47,53.55,8500.0,45.4626,45.5136,45.4456,45.5136,8500.0
2010-10-21 12:20:00,53.55,53.55,53.52,53.54,7400.0,45.5136,45.5136,45.4881,45.5051,7400.0
2010-10-21 12:25:00,53.53,53.56,53.49,53.55,14400.0,45.4966,45.5221,45.4626,45.5136,14400.0
2010-10-21 12:30:00,53.56,53.56,53.48,53.48,14800.0,45.5221,45.5221,45.4541,45.4541,14800.0
2010-10-21 12:35:00,53.47,53.48,53.35,53.37,57700.0,45.4456,45.4541,45.3436,45.3606,57700.0
2010-10-21 12:40:00,53.36,53.41,53.35,53.37,24900.0,45.3521,45.3946,45.3436,45.3606,24900.0
2010-10-21 12:45:00,53.36,53.37,53.31,53.37,18500.0,45.3521,45.3606,45.3096,45.3606,18500.0
2010-10-21 12:50:00,53.37,53.39,53.35,53.37,3600.0,45.3606,45.3776,45.3436,45.3606,3600.0
2010-10-21 12:55:00,53.36,53.4,53.36,53.39,18200.0,45.3521,45.3861,45.3521,45.3776,18200.0
2010-10-21 13:00:00,53.41,53.48,53.4,53.47,19000.0,45.3946,45.4541,45.3861,45.4456,19000.0
2010-10-21 13:05:00,53.48,53.48,53.43,53.46,15400.0,45.4541,45.4541,45.4116,45.4371,15400.0
2010-10-21 13:10:00,53.47,53.51,53.46,53.49,10400.0,45.4456,45.4796,45.4371,45.4626,10400.0
2010-10-21 13:15:00,53.49,53.5,53.44,53.46,17700.0,45.4626,45.4711,45.4201,45.4371,17700.0
2010-10-21 13:20:00,53.46,53.47,53.42,53.42,47800.0,45.4371,45.4456,45.4031,45.4031,47800.0
2010-10-21 13:25:00,53.43,53.46,53.43,53.46,12900.0,45.4116,45.4371,45.4116,45.4371,12900.0
2010-10-21 13:30:00,53.45,53.45,53.36,53.37,12300.0,45.4286,45.4286,45.3521,45.3606,12300.0
2010-10-21 13:35:00,53.37,53.42,53.37,53.4,10500.0,45.3606,45.4031,45.3606,45.3861,10500.0
2010-10-21 13:40:00,53.4,53.42,53.35,53.37,6700.0,45.3861,45.4031,45.3436,45.3606,6700.0
2010-10-21 13:45:00,53.36,53.36,53.24,53.26,26500.0,45.3521,45.3521,45.2501,45.2671,26500.0
2010-10-21 13:50:00,53.27,53.27,53.12,53.13,69100.0,45.2756,45.2756,45.1481,45.1566,69100.0
2010-10-21 13:55:00,53.15,53.15,53.01,53.02,43700.0,45.1736,45.1736,45.0546,45.0631,43700.0
2010-10-21 14:00:00,53.03,53.09,52.99,53.09,31300.0,45.0716,45.1226,45.0376,45.1226,31300.0
2010-10-21 14:05:00,53.09,53.1,53.08,53.09,6100.0,45.1226,45.1311,45.1141,45.1226,6100.0
2010-10-21 14:10:00,53.1,53.12,53.07,53.09,14300.0,45.1311,45.1481,45.1056,45.1226,14300.0
2010-10-21 14:15:00,53.09,53.16,53.06,53.16,9400.0,45.1226,45.1821,45.0971,45.1821,9400.0
2010-10-21 14:20:00,53.15,53.16,53.09,53.1,14900.0,45.1736,45.1821,45.1226,45.1311,14900.0
2010-10-21 14:25:00,53.12,53.18,53.12,53.15,5100.0,45.1481,45.1991,45.1481,45.1736,5100.0
2010-10-21 14:30:00,53.15,53.21,53.14,53.15,19500.0,45.1736,45.2246,45.1651,45.1736,19500.0
2010-10-21 14:35:00,53.15,53.17,53.15,53.17,5600.0,45.1736,45.1906,45.1736,45.1906,5600.0
2010-10-21 14:40:00,53.16,53.22,53.15,53.21,11400.0,45.1821,45.2331,45.1736,45.2246,11400.0
2010-10-21 14:45:00,53.22,53.22,53.19,53.19,13300.0,45.2331,45.2331,45.2076,45.2076,13300.0
2010-10-21 14:50:00,53.19,53.28,53.17,53.28,24800.0,45.2076,45.2841,45.1906,45.2841,24800.0
2010-10-21 14:55:00,53.28,53.29,53.26,53.27,22200.0,45.2841,45.2926,45.2671,45.2756,22200.0
2010-10-21 15:00:00,53.28,53.32,53.27,53.3,14100.0,45.2841,45.3181,45.2756,45.3011,14100.0
2010-10-21 15:05:00,53.29,53.29,53.24,53.24,8900.0,45.2926,45.2926,45.2501,45.2501,8900.0
2010-10-21 15:10:00,53.25,53.29,53.23,53.28,20400.0,45.2586,45.2926,45.2416,45.2841,20400.0
2010-10-21 15:15:00,53.28,53.42,53.28,53.38,31000.0,45.2841,45.4031,45.2841,45.3691,31000.0
2010-10-21 15:20:00,53.38,53.45,53.38,53.45,39900.0,45.3691,45.4286,45.3691,45.4286,39900.0
2010-10-21 15:25:00,53.45,53.46,53.38,53.42,51100.0,45.4286,45.4371,45.3691,45.4031,51100.0
2010-10-21 15:30:00,53.42,53.46,53.37,53.38,34600.0,45.4031,45.4371,45.3606,45.3691,34600.0
2010-10-21 15:35:00,53.38,53.43,53.38,53.41,10900.0,45.3691,45.4116,45.3691,45.3946,10900.0
2010-10-21 15:40:00,53.42,53.43,53.37,53.39,20800.0,45.4031,45.4116,45.3606,45.3776,20800.0
2010-10-21 15:45:00,53.39,53.39,53.32,53.39,36000.0,45.3776,45.3776,45.3181,45.3776,36000.0
2010-10-21 15:50:00,53.38,53.39,53.35,53.39,15300.0,45.3691,45.3776,45.3436,45.3776,15300.0
2010-10-21 15:55:00,53.39,53.45,53.39,53.43,47600.0,45.3776,45.4286,45.3776,45.4116,47600.0
2010-10-22 09:30:00,53.45,53.52,53.44,53.48,56000.0,45.4286,45.4881,45.4201,45.4541,56000.0
2010-10-22 09:35:00,53.49,53.59,53.44,53.59,45900.0,45.4626,45.5476,45.4201,45.5476,45900.0
2010-10-22 09:40:00,53.58,53.63,53.54,53.59,62900.0,45.5391,45.5816,45.5051,45.5476,62900.0
2010-10-22 09:45:00,53.6,53.64,53.56,53.58,25500.0,45.5561,45.5901,45.5221,45.5391,25500.0
2010-10-22 09:50:00,53.58,53.58,53.51,53.52,38600.0,45.5391,45.5391,45.4796,45.4881,38600.0
2010-10-22 09:55:00,53.48,53.52,53.44,53.45,12400.0,45.4541,45.4881,45.4201,45.4286,12400.0
2010-10-22 10:00:00,53.45,53.47,53.41,53.47,8700.0,45.4286,45.4456,45.3946,45.4456,8700.0
2010-10-22 10:05:00,53.48,53.5,53.46,53.47,12500.0,45.4541,45.4711,45.4371,45.4456,12500.0
2010-10-22 10:10:00,53.48,53.49,53.4,53.49,61200.0,45.4541,45.4626,45.3861,45.4626,61200.0
2010-10-22 10:15:00,53.49,53.53,53.47,53.51,15800.0,45.4626,45.4966,45.4456,45.4796,15800.0
2010-10-22 10:20:00,53.52,53.53,53.45,53.46,36500.0,45.4881,45.4966,45.4286,45.4371,36500.0
2010-10-22 10:25:00,53.47,53.55,53.46,53.54,11700.0,45.4456,45.5136,45.4371,45.5051,11700.0
2010-10-22 10:30:00,53.55,53.58,53.53,53.56,30600.0,45.5136,45.5391,45.4966,45.5221,30600.0
2010-10-22 10:35:00,53.56,53.56,53.53,53.53,3900.0,45.5221,45.5221,45.4966,45.4966,3900.0
2010-10-22 10:40:00,53.52,53.53,53.49,53.51,18100.0,45.4881,45.4966,45.4626,45.4796,18100.0
2010-10-22 10:45:00,53.51,53.57,53.51,53.57,7100.0,45.4796,45.5306,45.4796,45.5306,7100.0
2010-10-22 10:50:00,53.58,53.6,53.56,53.59,25500.0,45.5391,45.5561,45.5221,45.5476,25500.0
2010-10-22 10:55:00,53.59,53.61,53.59,53.59,17200.0,45.5476,45.5646,45.5476,45.5476,17200.0
2010-10-22 11:00:00,53.57,53.61,53.55,53.61,14000.0,45.5306,45.5646,45.5136,45.5646,14000.0
2010-10-22 11:05:00,53.6,53.61,53.55,53.57,11300.0,45.5561,45.5646,45.5136,45.5306,11300.0
2010-10-22 11:10:00,53.57,53.59,53.55,53.55,9400.0,45.5306,45.5476,45.5136,45.5136,9400.0
2010-10-22 11:15:00,53.54,53.57,53.52,53.57,5500.0,45.5051,45.5306,45.4881,45.5306,5500.0
2010-10-22 11:20:00,53.57,53.59,53.55,53.55,11400.0,45.5306,45.5476,45.5136,45.5136,11400.0
2010-10-22 11:25:00,53.54,53.56,53.52,53.56,11400.0,45.5051,45.5221,45.4881,45.5221,11400.0
2010-10-22 11:30:00,53.56,53.6,53.56,53.6,5400.0,45.5221,45.5561,45.5221,45.5561,5400.0
2010-10-22 11:35:00,53.6,53.63,53.58,53.62,17900.0,45.5561,45.5816,45.5391,45.5731,17900.0
2010-10-22 11:40:00,53.62,53.63,53.6,53.6,23900.0,45.5731,45.5816,45.5561,45.5561,23900.0
2010-10-22 11:45:00,53.6,53.61,53.54,53.54,19500.0,45.5561,45.5646,45.5051,45.5051,19500.0
2010-10-22 11:50:00,53.53,53.56,53.52,53.55,15600.0,45.4966,45.5221,45.4881,45.5136,15600.0
2010-10-22 11:55:00,53.55,53.58,53.54,53.55,49100.0,45.5136,45.5391,45.5051,45.5136,49100.0
2010-10-22 12:00:00,53.54,53.58,53.53,53.57,11200.0,45.5051,45.5391,45.4966,45.5306,11200.0
2010-10-22 12:05:00,53.56,53.61,53.55,53.59,16100.0,45.5221,45.5646,45.5136,45.5476,16100.0
2010-10-22 12:10:00,53.6,53.6,53.56,53.56,11400.0,45.5561,45.5561,45.5221,45.5221,11400.0
2010-10-22 12:15:00,53.56,53.58,53.55,53.58,6100.0,45.5221,45.5391,45.5136,45.5391,6100.0
2010-10-22 12:20:00,53.58,53.59,53.56,53.59,2900.0,45.5391,45.5476,45.5221,45.5476,2900.0
2010-10-22 12:25:00,53.59,53.65,53.59,53.64,32600.0,45.5476,45.5986,45.5476,45.5901,32600.0
2010-10-22 12:30:00,53.64,53.65,53.63,53.63,3500.0,45.5901,45.5986,45.5816,45.5816,3500.0
2010-10-22 12:35:00,53.64,53.65,53.62,53.62,22800.0,45.5901,45.5986,45.5731,45.5731,22800.0
2010-10-22 12:40:00,53.62,53.62,53.61,53.62,2800.0,45.5731,45.5731,45.5646,45.5731,2800.0
2010-10-22 12:45:00,53.62,53.65,53.62,53.64,7300.0,45.5731,45.5986,45.5731,45.5901,7300.0
2010-10-22 12:50:00,53.63,53.63,53.6,53.6,3100.0,45.5816,45.5816,45.5561,45.5561,3100.0
2010-10-22 12:55:00,53.61,53.62,53.59,53.61,6800.0,45.5646,45.5731,45.5476,45.5646,6800.0
2010-10-22 13:00:00,53.62,53.62,53.58,53.59,14100.0,45.5731,45.5731,45.5391,45.5476,14100.0
2010-10-22 13:05:00,53.59,53.6,53.59,53.6,4900.0,45.5476,45.5561,45.5476,45.5561,4900.0
2010-10-22 13:10:00,53.61,53.61,53.6,53.61,4100.0,45.5646,45.5646,45.5561,45.5646,4100.0
2010-10-22 13:15:00,53.61,53.64,53.61,53.61,20600.0,45.5646,45.5901,45.5646,45.5646,20600.0
2010-10-22 13:20:00,53.61,53.62,53.6,53.61,3400.0,45.5646,45.5731,45.5561,45.5646,3400.0
2010-10-22 13:25:00,53.61,53.65,53.6,53.62,7100.0,45.5646,45.5986,45.5561,45.5731,7100.0
2010-10-22 13:30:00,53.62,53.62,53.6,53.6,8700.0,45.5731,45.5731,45.5561,45.5561,8700.0
2010-10-22 13:35:00,53.6,53.61,53.59,53.6,9700.0,45.5561,45.5646,45.5476,45.5561,9700.0
2010-10-22 13:40:00,53.59,53.6,53.59,53.59,17200.0,45.5476,45.5561,45.5476,45.5476,17200.0
2010-10-22 13:45:00,53.59,53.6,53.59,53.59,22100.0,45.5476,45.5561,45.5476,45.5476,22100.0
2010-10-22 13:50:00,53.59,53.59,53.56,53.57,22900.0,45.5476,45.5476,45.5221,45.5306,22900.0
2010-10-22 13:55:00,53.57,53.57,53.56,53.56,2400.0,45.5306,45.5306,45.5221,45.5221,2400.0
2010-10-22 14:00:00,53.55,53.55,53.54,53.54,3900.0,45.5136,45.5136,45.5051,45.5051,3900.0
2010-10-22 14:05:00,53.55,53.59,53.55,53.59,4800.0,45.5136,45.5476,45.5136,45.5476,4800.0
2010-10-22 14:10:00,53.58,53.6,53.58,53.59,13400.0,45.5391,45.5561,45.5391,45.5476,13400.0
2010-10-22 14:15:00,53.6,53.61,53.6,53.6,7000.0,45.5561,45.5646,45.5561,45.5561,7000.0
2010-10-22 14:20:00,53.6,53.62,53.6,53.61,16500.0,45.5561,45.5731,45.5561,45.5646,16500.0
2010-10-22 14:25:00,53.61,53.64,53.59,53.64,14700.0,45.5646,45.5901,45.5476,45.5901,14700.0
2010-10-22 14:30:00,53.64,53.64,53.58,53.6,5400.0,45.5901,45.5901,45.5391,45.5561,5400.0
2010-10-22 14:35:00,53.6,53.63,53.6,53.6,6600.0,45.5561,45.5816,45.5561,45.5561,6600.0
2010-10-22 14:40:00,53.61,53.62,53.59,53.61,5200.0,45.5646,45.5731,45.5476,45.5646,5200.0
2010-10-22 14:45:00,53.61,53.63,53.6,53.6,21400.0,45.5646,45.5816,45.5561,45.5561,21400.0
2010-10-22 14:50:00,53.61,53.62,53.58,53.58,45500.0,45.5646,45.5731,45.5391,45.5391,45500.0
2010-10-22 14:55:00,53.58,53.6,53.56,53.58,19100.0,45.5391,45.5561,45.5221,45.5391,19100.0
2010-10-22 15:00:00,53.58,53.61,53.57,53.61,18500.0,45.5391,45.5646,45.5306,45.5646,18500.0
2010-10-22 15:05:00,53.6,53.66,53.58,53.62,43000.0,45.5561,45.6071,45.5391,45.5731,43000.0
2010-10-22 15:10:00,53.63,53.63,53.58,53.59,4800.0,45.5816,45.5816,45.5391,45.5476,4800.0
2010-10-22 15:15:00,53.6,53.61,53.59,53.6,12500.0,45.5561,45.5646,45.5476,45.5561,12500.0
2010-10-22 15:20:00,53.61,53.63,53.61,53.61,18600.0,45.5646,45.5816,45.5646,45.5646,18600.0
2010-10-22 15:25:00,53.61,53.63,53.6,53.6,4600.0,45.5646,45.5816,45.5561,45.5561,4600.0
2010-10-22 15:30:00,53.61,53.61,53.59,53.61,5800.0,45.5646,45.5646,45.5476,45.5646,5800.0
2010-10-22 15:35:00,53.6,53.61,53.58,53.58,8100.0,45.5561,45.5646,45.5391,45.5391,8100.0
2010-10-22 15:40:00,53.58,53.58,53.56,53.57,16400.0,45.5391,45.5391,45.5221,45.5306,16400.0
2010-10-22 15:45:00,53.58,53.63,53.58,53.62,22500.0,45.5391,45.5816,45.5391,45.5731,22500.0
2010-10-22 15:50:00,53.61,53.65,53.61,53.64,23500.0,45.5646,45.5986,45.5646,45.5901,23500.0
2010-10-22 15:55:00,53.63,53.65,53.59,53.65,32500.0,45.5816,45.5986,45.5476,45.5986,32500.0
2010-10-25 09:30:00,53.97,54.06,53.93,54.05,40200.0,45.8706,45.947,45.8366,45.9385,40200.0
2010-10-25 09:35:00,54.09,54.13,54.08,54.12,7700.0,45.9725,46.0065,45.964,45.998,7700.0
2010-10-25 09:40:00,54.14,54.2,54.14,54.16,19500.0,46.015,46.066,46.015,46.032,19500.0
2010-10-25 09:45:00,54.16,54.18,54.13,54.17,10600.0,46.032,46.049,46.0065,46.0405,10600.0
2010-10-25 09:50:00,54.17,54.21,54.17,54.2,5300.0,46.0405,46.0745,46.0405,46.066,5300.0
2010-10-25 09:55:00,54.21,54.25,54.21,54.25,11300.0,46.0745,46.1085,46.0745,46.1085,11300.0
2010-10-25 10:00:00,54.25,54.31,54.18,54.22,37100.0,46.1085,46.1595,46.049,46.083,37100.0
2010-10-25 10:05:00,54.22,54.26,54.18,54.18,8700.0,46.083,46.117,46.049,46.049,8700.0
2010-10-25 10:10:00,54.19,54.24,54.19,54.19,11700.0,46.0575,46.1,46.0575,46.0575,11700.0
2010-10-25 10:15:00,54.19,54.24,54.19,54.2,31100.0,46.0575,46.1,46.0575,46.066,31100.0
2010-10-25 10:20:00,54.2,54.22,54.18,54.19,16800.0,46.066,46.083,46.049,46.0575,16800.0
2010-10-25 10:25:00,54.2,54.23,54.18,54.18,16300.0,46.066,46.0915,46.049,46.049,16300.0
2010-10-25 10:30:00,54.19,54.22,54.08,54.12,16400.0,46.0575,46.083,45.964,45.998,16400.0
2010-10-25 10:35:00,54.13,54.13,54.05,54.09,10800.0,46.0065,46.0065,45.9385,45.9725,10800.0
2010-10-25 10:40:00,54.1,54.1,53.95,54.0,40200.0,45.981,45.981,45.8536,45.8961,40200.0
2010-10-25 10:45:00,53.99,54.06,53.99,54.04,43000.0,45.8876,45.947,45.8876,45.93,43000.0
2010-10-25 10:50:00,54.03,54.04,54.02,54.04,4100.0,45.9215,45.93,45.9131,45.93,4100.0
2010-10-25 10:55:00,54.07,54.07,54.01,54.02,9300.0,45.9555,45.9555,45.9046,45.9131,9300.0
2010-10-25 11:00:00,54.0,54.02,53.96,53.97,8200.0,45.8961,45.9131,45.8621,45.8706,8200.0
2010-10-25 11:05:00,53.97,54.0,53.94,54.0,13000.0,45.8706,45.8961,45.8451,45.8961,13000.0
2010-10-25 11:10:00,54.0,54.04,53.99,54.04,55400.0,45.8961,45.93,45.8876,45.93,55400.0
2010-10-25 11:15:00,54.03,54.04,53.97,54.04,19700.0,45.9215,45.93,45.8706,45.93,19700.0
2010-10-25 11:20:00,54.06,54.07,54.04,54.05,5100.0,45.947,45.9555,45.93,45.9385,5100.0
2010-10-25 11:25:00,54.04,54.07,54.04,54.07,33200.0,45.93,45.9555,45.93,45.9555,33200.0
2010-10-25 11:30:00,54.07,54.11,54.07,54.09,41100.0,45.9555,45.9895,45.9555,45.9725,41100.0
2010-10-25 11:35:00,54.09,54.1,54.05,54.08,8300.0,45.9725,45.981,45.9385,45.964,8300.0
2010-10-25 11:40:00,54.07,54.08,54.06,54.08,3700.0,45.9555,45.964,45.947,45.964,3700.0
2010-10-25 11:45:00,54.09,54.09,54.08,54.09,8100.0,45.9725,45.9725,45.964,45.9725,8100.0
2010-10-25 11:50:00,54.09,54.09,54.03,54.03,8500.0,45.9725,45.9725,45.9215,45.9215,8500.0
2010-10-25 11:55:00,54.02,54.06,54.02,54.05,7000.0,45.9131,45.947,45.9131,45.9385,7000.0
2010-10-25 12:00:00,54.05,54.06,54.04,54.04,4100.0,45.9385,45.947,45.93,45.93,4100.0
2010-10-25 12:05:00,54.02,54.03,54.0,54.03,4200.0,45.9131,45.9215,45.8961,45.9215,4200.0
2010-10-25 12:10:00,54.04,54.05,54.04,54.04,6900.0,45.93,45.9385,45.93,45.93,6900.0
2010-10-25 12:15:00,54.04,54.05,53.98,53.98,10000.0,45.93,45.9385,45.8791,45.8791,10000.0
2010-10-25 12:20:00,53.98,54.0,53.9,53.93,44100.0,45.8791,45.8961,45.8111,45.8366,44100.0
2010-10-25 12:25:00,53.93,53.96,53.92,53.95,8800.0,45.8366,45.8621,45.8281,45.8536,8800.0
2010-10-25 12:30:00,53.95,53.95,53.92,53.93,4100.0,45.8536,45.8536,45.8281,45.8366,4100.0
2010-10-25 12:35:00,53.93,53.97,53.93,53.97,18200.0,45.8366,45.8706,45.8366,45.8706,18200.0
2010-10-25 12:40:00,53.96,53.99,53.96,53.97,17500.0,45.8621,45.8876,45.8621,45.8706,17500.0
2010-10-25 12:45:00,53.98,53.99,53.97,53.97,3400.0,45.8791,45.8876,45.8706,45.8706,3400.0
2010-10-25 12:50:00,53.97,53.97,53.94,53.94,2200.0,45.8706,45.8706,45.8451,45.8451,2200.0
2010-10-25 12:55:00,53.98,53.98,53.94,53.94,2200.0,45.8791,45.8791,45.8451,45.8451,2200.0
2010-10-25 13:00:00,53.95,53.98,53.91,53.97,5500.0,45.8536,45.8791,45.8196,45.8706,5500.0
2010-10-25 13:05:00,53.96,54.0,53.96,53.99,9800.0,45.8621,45.8961,45.8621,45.8876,9800.0
2010-10-25 13:10:00,53.99,54.0,53.98,53.98,5200.0,45.8876,45.8961,45.8791,45.8791,5200.0
2010-10-25 13:15:00,53.98,54.02,53.97,54.0,35400.0,45.8791,45.9131,45.8706,45.8961,35400.0
2010-10-25 13:20:00,54.01,54.04,54.01,54.02,8300.0,45.9046,45.93,45.9046,45.9131,8300.0
2010-10-25 13:25:00,54.03,54.06,54.02,54.03,8500.0,45.9215,45.947,45.9131,45.9215,8500.0
2010-10-25 13:30:00,54.05,54.06,54.01,54.01,5300.0,45.9385,45.947,45.9046,45.9046,5300.0
2010-10-25 13:35:00,54.02,54.04,54.02,54.04,12600.0,45.9131,45.93,45.9131,45.93,12600.0
2010-10-25 13:40:00,54.04,54.06,54.03,54.06,7400.0,45.93,45.947,45.9215,45.947,7400.0
2010-10-25 13:45:00,54.05,54.06,54.04,54.05,13800.0,45.9385,45.947,45.93,45.9385,13800.0
2010-10-25 13:50:00,54.03,54.04,54.02,54.02,4100.0,45.9215,45.93,45.9131,45.9131,4100.0
2010-10-25 13:55:00,54.02,54.03,54.0,54.02,19400.0,45.9131,45.9215,45.8961,45.9131,19400.0
2010-10-25 14:00:00,54.03,54.04,54.03,54.03,13800.0,45.9215,45.93,45.9215,45.9215,13800.0
2010-10-25 14:05:00,54.03,54.06,54.02,54.06,1800.0,45.9215,45.947,45.9131,45.947,1800.0
2010-10-25 14:10:00,54.07,54.08,54.03,54.03,3100.0,45.9555,45.964,45.9215,45.9215,3100.0
2010-10-25 14:15:00,54.03,54.05,54.03,54.03,7100.0,45.9215,45.9385,45.9215,45.9215,7100.0
2010-10-25 14:20:00,54.04,54.07,54.04,54.05,12500.0,45.93,45.9555,45.93,45.9385,12500.0
2010-10-25 14:25:00,54.05,54.06,54.05,54.05,1800.0,45.9385,45.947,45.9385,45.9385,1800.0
2010-10-25 14:30:00,54.05,54.09,54.03,54.03,20400.0,45.9385,45.9725,45.9215,45.9215,20400.0
2010-10-25 14:35:00,54.04,54.04,53.94,54.0,37100.0,45.93,45.93,45.8451,45.8961,37100.0
2010-10-25 14:40:00,54.0,54.0,53.94,53.96,13800.0,45.8961,45.8961,45.8451,45.8621,13800.0
2010-10-25 14:45:00,53.97,54.01,53.97,53.97,13000.0,45.8706,45.9046,45.8706,45.8706,13000.0
2010-10-25 14:50:00,53.98,54.03,53.98,54.02,11200.0,45.8791,45.9215,45.8791,45.9131,11200.0
2010-10-25 14:55:00,54.02,54.02,54.0,54.01,8400.0,45.9131,45.9131,45.8961,45.9046,8400.0
2010-10-25 15:00:00,54.01,54.06,54.0,54.03,16600.0,45.9046,45.947,45.8961,45.9215,16600.0
2010-10-25 15:05:00,54.03,54.07,54.03,54.04,12200.0,45.9215,45.9555,45.9215,45.93,12200.0
2010-10-25 15:10:00,54.05,54.05,54.02,54.03,7200.0,45.9385,45.9385,45.9131,45.9215,7200.0
2010-10-25 15:15:00,54.03,54.05,54.03,54.04,13200.0,45.9215,45.9385,45.9215,45.93,13200.0
2010-10-25 15:20:00,54.04,54.1,54.03,54.09,12800.0,45.93,45.981,45.9215,45.9725,12800.0
2010-10-25 15:25:00,54.1,54.13,54.1,54.12,22000.0,45.981,46.0065,45.981,45.998,22000.0
2010-10-25 15:30:00,54.11,54.13,54.09,54.09,15900.0,45.9895,46.0065,45.9725,45.9725,15900.0
2010-10-25 15:35:00,54.08,54.08,53.97,53.97,40000.0,45.964,45.964,45.8706,45.8706,40000.0
2010-10-25 15:40:00,53.96,54.03,53.94,54.01,22700.0,45.8621,45.9215,45.8451,45.9046,22700.0
2010-10-25 15:45:00,54.0,54.0,53.85,53.9,60800.0,45.8961,45.8961,45.7686,45.8111,60800.0
2010-10-25 15:50:00,53.89,53.93,53.86,53.91,40400.0,45.8026,45.8366,45.7771,45.8196,40400.0
2010-10-25 15:55:00,53.91,53.91,53.84,53.87,37800.0,45.8196,45.8196,45.7601,45.7856,37800.0
2010-10-26 09:30:00,53.61,53.64,53.5,53.53,33200.0,45.5646,45.5901,45.4711,45.4966,33200.0
2010-10-26 09:35:00,53.54,53.55,53.44,53.5,23500.0,45.5051,45.5136,45.4201,45.4711,23500.0
2010-10-26 09:40:00,53.53,53.55,53.49,53.5,5800.0,45.4966,45.5136,45.4626,45.4711,5800.0
2010-10-26 09:45:00,53.51,53.59,53.49,53.59,7900.0,45.4796,45.5476,45.4626,45.5476,7900.0
2010-10-26 09:50:00,53.59,53.61,53.56,53.56,6200.0,45.5476,45.5646,45.5221,45.5221,6200.0
2010-10-26 09:55:00,53.58,53.61,53.57,53.6,14100.0,45.5391,45.5646,45.5306,45.5561,14100.0
2010-10-26 10:00:00,53.61,53.74,53.58,53.71,18500.0,45.5646,45.6751,45.5391,45.6496,18500.0
2010-10-26 10:05:00,53.71,53.74,53.66,53.68,8600.0,45.6496,45.6751,45.6071,45.6241,8600.0
2010-10-26 10:10:00,53.73,53.74,53.7,53.73,7700.0,45.6666,45.6751,45.6411,45.6666,7700.0
2010-10-26 10:15:00,53.73,53.81,53.73,53.81,24100.0,45.6666,45.7346,45.6666,45.7346,24100.0
2010-10-26 10:20:00,53.83,53.88,53.83,53.86,14600.0,45.7516,45.7941,45.7516,45.7771,14600.0
2010-10-26 10:25:00,53.88,53.91,53.83,53.83,9900.0,45.7941,45.8196,45.7516,45.7516,9900.0
2010-10-26 10:30:00,53.84,53.86,53.83,53.84,8700.0,45.7601,45.7771,45.7516,45.7601,8700.0
2010-10-26 10:35:00,53.84,53.84,53.77,53.77,8200.0,45.7601,45.7601,45.7006,45.7006,8200.0
2010-10-26 10:40:00,53.8,53.8,53.73,53.74,19400.0,45.7261,45.7261,45.6666,45.6751,19400.0
2010-10-26 10:45:00,53.75,53.79,53.75,53.77,16200.0,45.6836,45.7176,45.6836,45.7006,16200.0
2010-10-26 10:50:00,53.77,53.81,53.77,53.79,5100.0,45.7006,45.7346,45.7006,45.7176,5100.0
2010-10-26 10:55:00,53.8,53.87,53.79,53.87,8300.0,45.7261,45.7856,45.7176,45.7856,8300.0
2010-10-26 11:00:00,53.86,53.93,53.84,53.84,31400.0,45.7771,45.8366,45.7601,45.7601,31400.0
2010-10-26 11:05:00,53.84,53.86,53.76,53.77,33500.0,45.7601,45.7771,45.6921,45.7006,33500.0
2010-10-26 11:10:00,53.78,53.8,53.74,53.79,11800.0,45.7091,45.7261,45.6751,45.7176,11800.0
2010-10-26 11:15:00,53.8,53.85,53.8,53.82,8000.0,45.7261,45.7686,45.7261,45.7431,8000.0
2010-10-26 11:20:00,53.85,53.93,53.85,53.93,15400.0,45.7686,45.8366,45.7686,45.8366,15400.0
2010-10-26 11:25:00,53.92,53.92,53.89,53.92,8700.0,45.8281,45.8281,45.8026,45.8281,8700.0
2010-10-26 11:30:00,53.9,53.9,53.87,53.87,24200.0,45.8111,45.8111,45.7856,45.7856,24200.0
2010-10-26 11:35:00,53.87,53.88,53.86,53.87,26400.0,45.7856,45.7941,45.7771,45.7856,26400.0
2010-10-26 11:40:00,53.87,53.88,53.85,53.85,18300.0,45.7856,45.7941,45.7686,45.7686,18300.0
2010-10-26 11:45:00,53.86,53.9,53.86,53.88,13600.0,45.7771,45.8111,45.7771,45.7941,13600.0
2010-10-26 11:50:00,53.89,53.91,53.89,53.91,4900.0,45.8026,45.8196,45.8026,45.8196,4900.0
2010-10-26 11:55:00,53.92,53.92,53.89,53.92,8600.0,45.8281,45.8281,45.8026,45.8281,8600.0
2010-10-26 12:00:00,53.94,53.96,53.91,53.92,14800.0,45.8451,45.8621,45.8196,45.8281,14800.0
2010-10-26 12:05:00,53.92,53.92,53.9,53.9,8300.0,45.8281,45.8281,45.8111,45.8111,8300.0
2010-10-26 12:10:00,53.92,53.98,53.92,53.97,7300.0,45.8281,45.8791,45.8281,45.8706,7300.0
2010-10-26 12:15:00,53.97,53.97,53.95,53.97,5200.0,45.8706,45.8706,45.8536,45.8706,5200.0
2010-10-26 12:20:00,53.96,53.96,53.94,53.95,5400.0,45.8621,45.8621,45.8451,45.8536,5400.0
2010-10-26 12:25:00,53.96,53.97,53.95,53.95,6600.0,45.8621,45.8706,45.8536,45.8536,6600.0
2010-10-26 12:30:00,53.93,53.96,53.92,53.93,131700.0,45.8366,45.8621,45.8281,45.8366,131700.0
2010-10-26 12:35:00,53.93,53.95,53.92,53.94,21300.0,45.8366,45.8536,45.8281,45.8451,21300.0
2010-10-26 12:40:00,53.94,53.95,53.89,53.89,45900.0,45.8451,45.8536,45.8026,45.8026,45900.0
2010-10-26 12:45:00,53.89,53.91,53.87,53.9,34700.0,45.8026,45.8196,45.7856,45.8111,34700.0
2010-10-26 12:50:00,53.9,53.92,53.89,53.9,30100.0,45.8111,45.8281,45.8026,45.8111,30100.0
2010-10-26 12:55:00,53.9,53.93,53.89,53.91,32300.0,45.8111,45.8366,45.8026,45.8196,32300.0
2010-10-26 13:00:00,53.91,53.93,53.91,53.92,8200.0,45.8196,45.8366,45.8196,45.8281,8200.0
2010-10-26 13:05:00,53.92,53.95,53.92,53.95,5000.0,45.8281,45.8536,45.8281,45.8536,5000.0
2010-10-26 13:10:00,53.96,53.97,53.96,53.97,6500.0,45.8621,45.8706,45.8621,45.8706,6500.0
2010-10-26 13:15:00,53.99,54.0,53.96,53.96,29900.0,45.8876,45.8961,45.8621,45.8621,29900.0
2010-10-26 13:20:00,53.96,53.97,53.95,53.95,2000.0,45.8621,45.8706,45.8536,45.8536,2000.0
2010-10-26 13:25:00,53.95,53.97,53.88,53.88,21700.0,45.8536,45.8706,45.7941,45.7941,21700.0
2010-10-26 13:30:00,53.89,53.91,53.88,53.91,34800.0,45.8026,45.8196,45.7941,45.8196,34800.0
2010-10-26 13:35:00,53.92,53.92,53.9,53.91,6100.0,45.8281,45.8281,45.8111,45.8196,6100.0
2010-10-26 13:40:00,53.91,53.95,53.91,53.95,9100.0,45.8196,45.8536,45.8196,45.8536,9100.0
2010-10-26 13:45:00,53.95,53.95,53.9,53.9,7400.0,45.8536,45.8536,45.8111,45.8111,7400.0
2010-10-26 13:50:00,53.91,53.91,53.82,53.82,11000.0,45.8196,45.8196,45.7431,45.7431,11000.0
2010-10-26 13:55:00,53.83,53.85,53.8,53.81,12200.0,45.7516,45.7686,45.7261,45.7346,12200.0
2010-10-26 14:00:00,53.81,53.85,53.8,53.82,13300.0,45.7346,45.7686,45.7261,45.7431,13300.0
2010-10-26 14:05:00,53.81,53.83,53.75,53.76,38100.0,45.7346,45.7516,45.6836,45.6921,38100.0
2010-10-26 14:10:00,53.75,53.8,53.73,53.8,17800.0,45.6836,45.7261,45.6666,45.7261,17800.0
2010-10-26 14:15:00,53.8,53.84,53.79,53.83,14500.0,45.7261,45.7601,45.7176,45.7516,14500.0
2010-10-26 14:20:00,53.84,53.84,53.8,53.8,12800.0,45.7601,45.7601,45.7261,45.7261,12800.0
2010-10-26 14:25:00,53.8,53.85,53.79,53.84,29800.0,45.7261,45.7686,45.7176,45.7601,29800.0
2010-10-26 14:30:00,53.84,53.85,53.79,53.81,28600.0,45.7601,45.7686,45.7176,45.7346,28600.0
2010-10-26 14:35:00,53.85,53.88,53.85,53.88,31500.0,45.7686,45.7941,45.7686,45.7941,31500.0
2010-10-26 14:40:00,53.88,53.88,53.85,53.85,11300.0,45.7941,45.7941,45.7686,45.7686,11300.0
2010-10-26 14:45:00,53.84,53.86,53.83,53.86,12700.0,45.7601,45.7771,45.7516,45.7771,12700.0
2010-10-26 14:50:00,53.87,53.91,53.86,53.89,17300.0,45.7856,45.8196,45.7771,45.8026,17300.0
2010-10-26 14:55:00,53.89,53.91,53.88,53.88,9800.0,45.8026,45.8196,45.7941,45.7941,9800.0
2010-10-26 15:00:00,53.87,53.91,53.87,53.89,3800.0,45.7856,45.8196,45.7856,45.8026,3800.0
2010-10-26 15:05:00,53.91,53.92,53.89,53.92,3500.0,45.8196,45.8281,45.8026,45.8281,3500.0
2010-10-26 15:10:00,53.93,53.95,53.9,53.91,10500.0,45.8366,45.8536,45.8111,45.8196,10500.0
2010-10-26 15:15:00,53.9,53.97,53.9,53.96,16100.0,45.8111,45.8706,45.8111,45.8621,16100.0
2010-10-26 15:20:00,53.96,54.0,53.96,53.97,22600.0,45.8621,45.8961,45.8621,45.8706,22600.0
2010-10-26 15:25:00,53.96,53.99,53.93,53.94,35000.0,45.8621,45.8876,45.8366,45.8451,35000.0
2010-10-26 15:30:00,53.91,53.95,53.9,53.95,22300.0,45.8196,45.8536,45.8111,45.8536,22300.0
2010-10-26 15:35:00,53.95,53.95,53.91,53.93,27900.0,45.8536,45.8536,45.8196,45.8366,27900.0
2010-10-26 15:40:00,53.94,53.94,53.9,53.91,33000.0,45.8451,45.8451,45.8111,45.8196,33000.0
2010-10-26 15:45:00,53.9,53.91,53.85,53.89,36400.0,45.8111,45.8196,45.7686,45.8026,36400.0
2010-10-26 15:50:00,53.88,53.9,53.87,53.87,33700.0,45.7941,45.8111,45.7856,45.7856,33700.0
2010-10-26 15:55:00,53.88,53.91,53.87,53.9,138900.0,45.7941,45.8196,45.7856,45.8111,138900.0
2010-10-26 16:00:00,53.9,53.9,53.9,53.9,55600.0,45.8111,45.8111,45.8111,45.8111,55600.0
2010-10-26 16:05:00,53.9,53.9,53.9,53.9,0.0,45.8111,45.8111,45.8111,45.8111,0.0
2010-10-26 16:10:00,53.9,53.9,53.9,53.9,0.0,45.8111,45.8111,45.8111,45.8111,0.0
2010-10-27 09:30:00,53.58,53.61,53.46,53.61,55500.0,45.5391,45.5646,45.4371,45.5646,55500.0
2010-10-27 09:35:00,53.61,53.64,53.58,53.64,20700.0,45.5646,45.5901,45.5391,45.5901,20700.0
2010-10-27 09:40:00,53.65,53.69,53.63,53.64,22000.0,45.5986,45.6326,45.5816,45.5901,22000.0
2010-10-27 09:45:00,53.63,53.66,53.58,53.66,18700.0,45.5816,45.6071,45.5391,45.6071,18700.0
2010-10-27 09:50:00,53.66,53.68,53.65,53.65,8100.0,45.6071,45.6241,45.5986,45.5986,8100.0
2010-10-27 09:55:00,53.69,53.71,53.68,53.7,13600.0,45.6326,45.6496,45.6241,45.6411,13600.0
2010-10-27 10:00:00,53.71,53.77,53.63,53.67,35900.0,45.6496,45.7006,45.5816,45.6156,35900.0
2010-10-27 10:05:00,53.67,53.68,53.6,53.63,28600.0,45.6156,45.6241,45.5561,45.5816,28600.0
2010-10-27 10:10:00,53.62,53.7,53.62,53.67,17400.0,45.5731,45.6411,45.5731,45.6156,17400.0
2010-10-27 10:15:00,53.66,53.7,53.6,53.62,26000.0,45.6071,45.6411,45.5561,45.5731,26000.0
2010-10-27 10:20:00,53.62,53.63,53.49,53.49,38700.0,45.5731,45.5816,45.4626,45.4626,38700.0
2010-10-27 10:25:00,53.48,53.5,53.42,53.46,18600.0,45.4541,45.4711,45.4031,45.4371,18600.0
2010-10-27 10:30:00,53.46,53.54,53.43,53.53,9600.0,45.4371,45.5051,45.4116,45.4966,9600.0
2010-10-27 10:35:00,53.52,53.52,53.48,53.49,11900.0,45.4881,45.4881,45.4541,45.4626,11900.0
2010-10-27 10:40:00,53.53,53.54,53.5,53.51,4100.0,45.4966,45.5051,45.4711,45.4796,4100.0
2010-10-27 10:45:00,53.53,53.54,53.49,53.49,16800.0,45.4966,45.5051,45.4626,45.4626,16800.0
2010-10-27 10:50:00,53.51,53.52,53.43,53.51,26600.0,45.4796,45.4881,45.4116,45.4796,26600.0
2010-10-27 10:55:00,53.48,53.48,53.38,53.38,20300.0,45.4541,45.4541,45.3691,45.3691,20300.0
2010-10-27 11:00:00,53.39,53.4,53.33,53.37,19200.0,45.3776,45.3861,45.3266,45.3606,19200.0
2010-10-27 11:05:00,53.37,53.37,53.28,53.33,23800.0,45.3606,45.3606,45.2841,45.3266,23800.0
2010-10-27 11:10:00,53.32,53.35,53.28,53.33,18300.0,45.3181,45.3436,45.2841,45.3266,18300.0
2010-10-27 11:15:00,53.33,53.36,53.31,53.36,22100.0,45.3266,45.3521,45.3096,45.3521,22100.0
2010-10-27 11:20:00,53.35,53.37,53.35,53.35,8900.0,45.3436,45.3606,45.3436,45.3436,8900.0
2010-10-27 11:25:00,53.34,53.35,53.3,53.32,26200.0,45.3351,45.3436,45.3011,45.3181,26200.0
2010-10-27 11:30:00,53.32,53.36,53.3,53.34,31500.0,45.3181,45.3521,45.3011,45.3351,31500.0
2010-10-27 11:35:00,53.35,53.43,53.35,53.42,14400.0,45.3436,45.4116,45.3436,45.4031,14400.0
2010-10-27 11:40:00,53.42,53.46,53.42,53.45,6600.0,45.4031,45.4371,45.4031,45.4286,6600.0
2010-10-27 11:45:00,53.45,53.45,53.42,53.44,8900.0,45.4286,45.4286,45.4031,45.4201,8900.0
2010-10-27 11:50:00,53.45,53.47,53.43,53.45,9100.0,45.4286,45.4456,45.4116,45.4286,9100.0
2010-10-27 11:55:00,53.44,53.46,53.42,53.43,37800.0,45.4201,45.4371,45.4031,45.4116,37800.0
2010-10-27 12:00:00,53.43,53.46,53.42,53.43,213600.0,45.4116,45.4371,45.4031,45.4116,213600.0
2010-10-27 12:05:00,53.41,53.43,53.39,53.42,27500.0,45.3946,45.4116,45.3776,45.4031,27500.0
2010-10-27 12:10:00,53.41,53.45,53.41,53.44,7200.0,45.3946,45.4286,45.3946,45.4201,7200.0
2010-10-27 12:15:00,53.45,53.45,53.4,53.4,13300.0,45.4286,45.4286,45.3861,45.3861,13300.0
2010-10-27 12:20:00,53.4,53.41,53.38,53.41,35500.0,45.3861,45.3946,45.3691,45.3946,35500.0
2010-10-27 12:25:00,53.41,53.43,53.4,53.4,32900.0,45.3946,45.4116,45.3861,45.3861,32900.0
2010-10-27 12:30:00,53.41,53.44,53.4,53.41,27200.0,45.3946,45.4201,45.3861,45.3946,27200.0
2010-10-27 12:35:00,53.42,53.43,53.38,53.39,27200.0,45.4031,45.4116,45.3691,45.3776,27200.0
2010-10-27 12:40:00,53.39,53.39,53.34,53.34,15000.0,45.3776,45.3776,45.3351,45.3351,15000.0
2010-10-27 12:45:00,53.34,53.39,53.34,53.38,8200.0,45.3351,45.3776,45.3351,45.3691,8200.0
2010-10-27 12:50:00,53.39,53.39,53.38,53.38,2000.0,45.3776,45.3776,45.3691,45.3691,2000.0
2010-10-27 12:55:00,53.39,53.39,53.38,53.38,4200.0,45.3776,45.3776,45.3691,45.3691,4200.0
2010-10-27 13:00:00,53.39,53.44,53.39,53.43,3300.0,45.3776,45.4201,45.3776,45.4116,3300.0
2010-10-27 13:05:00,53.42,53.45,53.42,53.42,1300.0,45.4031,45.4286,45.4031,45.4031,1300.0
2010-10-27 13:10:00,53.41,53.41,53.34,53.35,19500.0,45.3946,45.3946,45.3351,45.3436,19500.0
2010-10-27 13:15:00,53.34,53.34,53.28,53.33,7600.0,45.3351,45.3351,45.2841,45.3266,7600.0
2010-10-27 13:20:00,53.33,53.36,53.3,53.36,8500.0,45.3266,45.3521,45.3011,45.3521,8500.0
2010-10-27 13:25:00,53.36,53.41,53.32,53.4,19200.0,45.3521,45.3946,45.3181,45.3861,19200.0
2010-10-27 13:30:00,53.41,53.41,53.36,53.38,9000.0,45.3946,45.3946,45.3521,45.3691,9000.0
2010-10-27 13:35:00,53.37,53.39,53.37,53.39,3600.0,45.3606,45.3776,45.3606,45.3776,3600.0
2010-10-27 13:40:00,53.39,53.43,53.38,53.43,28600.0,45.3776,45.4116,45.3691,45.4116,28600.0
2010-10-27 13:45:00,53.43,53.46,53.43,53.46,25000.0,45.4116,45.4371,45.4116,45.4371,25000.0
2010-10-27 13:50:00,53.46,53.46,53.42,53.42,8500.0,45.4371,45.4371,45.4031,45.4031,8500.0
2010-10-27 13:55:00,53.42,53.48,53.42,53.48,31200.0,45.4031,45.4541,45.4031,45.4541,31200.0
2010-10-27 14:00:00,53.5,53.51,53.48,53.49,5000.0,45.4711,45.4796,45.4541,45.4626,5000.0
2010-10-27 14:05:00,53.5,53.55,53.5,53.55,10700.0,45.4711,45.5136,45.4711,45.5136,10700.0
2010-10-27 14:10:00,53.54,53.54,53.51,53.52,17400.0,45.5051,45.5051,45.4796,45.4881,17400.0
2010-10-27 14:15:00,53.52,53.54,53.5,53.5,41400.0,45.4881,45.5051,45.4711,45.4711,41400.0
2010-10-27 14:20:00,53.5,53.5,53.46,53.49,36400.0,45.4711,45.4711,45.4371,45.4626,36400.0
2010-10-27 14:25:00,53.48,53.51,53.48,53.49,19800.0,45.4541,45.4796,45.4541,45.4626,19800.0
2010-10-27 14:30:00,53.48,53.5,53.46,53.49,19000.0,45.4541,45.4711,45.4371,45.4626,19000.0
2010-10-27 14:35:00,53.49,53.58,53.45,53.57,42000.0,45.4626,45.5391,45.4286,45.5306,42000.0
2010-10-27 14:40:00,53.56,53.63,53.56,53.61,58400.0,45.5221,45.5816,45.5221,45.5646,58400.0
2010-10-27 14:45:00,53.61,53.65,53.59,53.6,30700.0,45.5646,45.5986,45.5476,45.5561,30700.0
2010-10-27 14:50:00,53.6,53.62,53.58,53.62,33400.0,45.5561,45.5731,45.5391,45.5731,33400.0
2010-10-27 14:55:00,53.63,53.67,53.6,53.6,30100.0,45.5816,45.6156,45.5561,45.5561,30100.0
2010-10-27 15:00:00,53.6,53.63,53.58,53.58,22600.0,45.5561,45.5816,45.5391,45.5391,22600.0
2010-10-27 15:05:00,53.59,53.64,53.59,53.62,24100.0,45.5476,45.5901,45.5476,45.5731,24100.0
2010-10-27 15:10:00,53.61,53.62,53.57,53.58,17600.0,45.5646,45.5731,45.5306,45.5391,17600.0
2010-10-27 15:15:00,53.57,53.58,53.54,53.57,27700.0,45.5306,45.5391,45.5051,45.5306,27700.0
2010-10-27 15:20:00,53.57,53.65,53.54,53.65,70100.0,45.5306,45.5986,45.5051,45.5986,70100.0
2010-10-27 15:25:00,53.65,53.68,53.62,53.63,68100.0,45.5986,45.6241,45.5731,45.5816,68100.0
2010-10-27 15:30:00,53.63,53.68,53.63,53.68,25200.0,45.5816,45.6241,45.5816,45.6241,25200.0
2010-10-27 15:35:00,53.69,53.73,53.68,53.73,58200.0,45.6326,45.6666,45.6241,45.6666,58200.0
2010-10-27 15:40:00,53.73,53.75,53.69,53.72,37300.0,45.6666,45.6836,45.6326,45.6581,37300.0
2010-10-27 15:45:00,53.71,53.76,53.7,53.71,97100.0,45.6496,45.6921,45.6411,45.6496,97100.0
2010-10-27 15:50:00,53.71,53.81,53.71,53.79,67800.0,45.6496,45.7346,45.6496,45.7176,67800.0
2010-10-27 15:55:00,53.79,53.86,53.79,53.81,58100.0,45.7176,45.7771,45.7176,45.7346,58100.0
2010-10-28 09:30:00,54.05,54.1,54.0,54.07,40400.0,45.9385,45.981,45.8961,45.9555,40400.0
2010-10-28 09:35:00,54.07,54.1,54.0,54.1,24300.0,45.9555,45.981,45.8961,45.981,24300.0
2010-10-28 09:40:00,54.08,54.08,53.96,53.98,9300.0,45.964,45.964,45.8621,45.8791,9300.0
2010-10-28 09:45:00,53.98,54.01,53.92,53.92,15300.0,45.8791,45.9046,45.8281,45.8281,15300.0
2010-10-28 09:50:00,53.92,53.98,53.92,53.98,10000.0,45.8281,45.8791,45.8281,45.8791,10000.0
2010-10-28 09:55:00,53.97,54.0,53.9,53.93,22600.0,45.8706,45.8961,45.8111,45.8366,22600.0
2010-10-28 10:00:00,53.94,53.98,53.93,53.94,14500.0,45.8451,45.8791,45.8366,45.8451,14500.0
2010-10-28 10:05:00,53.92,53.98,53.89,53.95,13500.0,45.8281,45.8791,45.8026,45.8536,13500.0
2010-10-28 10:10:00,53.95,53.96,53.87,53.88,28100.0,45.8536,45.8621,45.7856,45.7941,28100.0
2010-10-28 10:15:00,53.88,53.88,53.77,53.8,17800.0,45.7941,45.7941,45.7006,45.7261,17800.0
2010-10-28 10:20:00,53.78,53.8,53.73,53.75,8400.0,45.7091,45.7261,45.6666,45.6836,8400.0
2010-10-28 10:25:00,53.74,53.74,53.63,53.65,16900.0,45.6751,45.6751,45.5816,45.5986,16900.0
2010-10-28 10:30:00,53.63,53.66,53.59,53.66,15000.0,45.5816,45.6071,45.5476,45.6071,15000.0
2010-10-28 10:35:00,53.68,53.68,53.56,53.6,31000.0,45.6241,45.6241,45.5221,45.5561,31000.0
2010-10-28 10:40:00,53.61,53.63,53.61,53.63,8600.0,45.5646,45.5816,45.5646,45.5816,8600.0
2010-10-28 10:45:00,53.62,53.66,53.59,53.66,38800.0,45.5731,45.6071,45.5476,45.6071,38800.0
2010-10-28 10:50:00,53.68,53.7,53.66,53.7,11800.0,45.6241,45.6411,45.6071,45.6411,11800.0
2010-10-28 10:55:00,53.69,53.71,53.66,53.69,18500.0,45.6326,45.6496,45.6071,45.6326,18500.0
2010-10-28 11:00:00,53.68,53.72,53.66,53.68,12400.0,45.6241,45.6581,45.6071,45.6241,12400.0
2010-10-28 11:05:00,53.7,53.74,53.68,53.74,18300.0,45.6411,45.6751,45.6241,45.6751,18300.0
2010-10-28 11:10:00,53.76,53.79,53.75,53.75,35700.0,45.6921,45.7176,45.6836,45.6836,35700.0
2010-10-28 11:15:00,53.76,53.77,53.73,53.74,19800.0,45.6921,45.7006,45.6666,45.6751,19800.0
2010-10-28 11:20:00,53.73,53.78,53.73,53.78,5900.0,45.6666,45.7091,45.6666,45.7091,5900.0
2010-10-28 11:25:00,53.79,53.8,53.77,53.79,15000.0,45.7176,45.7261,45.7006,45.7176,15000.0
2010-10-28 11:30:00,53.77,53.77,53.72,53.74,8400.0,45.7006,45.7006,45.6581,45.6751,8400.0
2010-10-28 11:35:00,53.73,53.77,53.73,53.74,8700.0,45.6666,45.7006,45.6666,45.6751,8700.0
2010-10-28 11:40:00,53.72,53.72,53.7,53.72,7800.0,45.6581,45.6581,45.6411,45.6581,7800.0
2010-10-28 11:45:00,53.74,53.75,53.68,53.68,9000.0,45.6751,45.6836,45.6241,45.6241,9000.0
2010-10-28 11:50:00,53.69,53.7,53.66,53.67,19800.0,45.6326,45.6411,45.6071,45.6156,19800.0
2010-10-28 11:55:00,53.67,53.67,53.61,53.61,23000.0,45.6156,45.6156,45.5646,45.5646,23000.0
2010-10-28 12:00:00,53.6,53.6,53.5,53.54,25700.0,45.5561,45.5561,45.4711,45.5051,25700.0
2010-10-28 12:05:00,53.54,53.57,53.54,53.56,16600.0,45.5051,45.5306,45.5051,45.5221,16600.0
2010-10-28 12:10:00,53.56,53.58,53.54,53.54,8900.0,45.5221,45.5391,45.5051,45.5051,8900.0
2010-10-28 12:15:00,53.53,53.59,53.53,53.59,7500.0,45.4966,45.5476,45.4966,45.5476,7500.0
2010-10-28 12:20:00,53.6,53.6,53.55,53.55,17700.0,45.5561,45.5561,45.5136,45.5136,17700.0
2010-10-28 12:25:00,53.56,53.56,53.5,53.52,45100.0,45.5221,45.5221,45.4711,45.4881,45100.0
2010-10-28 12:30:00,53.51,53.53,53.47,53.53,45400.0,45.4796,45.4966,45.4456,45.4966,45400.0
2010-10-28 12:35:00,53.54,53.54,53.51,53.52,30200.0,45.5051,45.5051,45.4796,45.4881,30200.0
2010-10-28 12:40:00,53.54,53.57,53.53,53.57,24600.0,45.5051,45.5306,45.4966,45.5306,24600.0
2010-10-28 12:45:00,53.57,53.57,53.53,53.55,11200.0,45.5306,45.5306,45.4966,45.5136,11200.0
2010-10-28 12:50:00,53.55,53.6,53.55,53.58,7700.0,45.5136,45.5561,45.5136,45.5391,7700.0
2010-10-28 12:55:00,53.57,53.57,53.53,53.55,10200.0,45.5306,45.5306,45.4966,45.5136,10200.0
2010-10-28 13:00:00,53.53,53.58,53.5,53.56,15700.0,45.4966,45.5391,45.4711,45.5221,15700.0
2010-10-28 13:05:00,53.57,53.63,53.57,53.62,22300.0,45.5306,45.5816,45.5306,45.5731,22300.0
2010-10-28 13:10:00,53.62,53.7,53.62,53.7,10500.0,45.5731,45.6411,45.5731,45.6411,10500.0
2010-10-28 13:15:00,53.7,53.78,53.7,53.72,67500.0,45.6411,45.7091,45.6411,45.6581,67500.0
2010-10-28 13:20:00,53.72,53.75,53.65,53.66,30700.0,45.6581,45.6836,45.5986,45.6071,30700.0
2010-10-28 13:25:00,53.68,53.68,53.64,53.66,10200.0,45.6241,45.6241,45.5901,45.6071,10200.0
2010-10-28 13:30:00,53.66,53.71,53.66,53.66,24200.0,45.6071,45.6496,45.6071,45.6071,24200.0
2010-10-28 13:35:00,53.65,53.7,53.64,53.68,31600.0,45.5986,45.6411,45.5901,45.6241,31600.0
2010-10-28 13:40:00,53.68,53.7,53.63,53.67,28400.0,45.6241,45.6411,45.5816,45.6156,28400.0
2010-10-28 13:45:00,53.65,53.65,53.58,53.62,21400.0,45.5986,45.5986,45.5391,45.5731,21400.0
2010-10-28 13:50:00,53.62,53.67,53.62,53.67,35000.0,45.5731,45.6156,45.5731,45.6156,35000.0
2010-10-28 13:55:00,53.67,53.68,53.64,53.65,5300.0,45.6156,45.6241,45.5901,45.5986,5300.0
2010-10-28 14:00:00,53.64,53.67,53.63,53.65,7900.0,45.5901,45.6156,45.5816,45.5986,7900.0
2010-10-28 14:05:00,53.67,53.74,53.67,53.73,19200.0,45.6156,45.6751,45.6156,45.6666,19200.0
2010-10-28 14:10:00,53.72,53.75,53.72,53.74,9100.0,45.6581,45.6836,45.6581,45.6751,9100.0
2010-10-28 14:15:00,53.74,53.74,53.67,53.69,42000.0,45.6751,45.6751,45.6156,45.6326,42000.0
2010-10-28 14:20:00,53.68,53.74,53.66,53.74,18800.0,45.6241,45.6751,45.6071,45.6751,18800.0
2010-10-28 14:25:00,53.75,53.75,53.69,53.72,26400.0,45.6836,45.6836,45.6326,45.6581,26400.0
2010-10-28 14:30:00,53.72,53.76,53.7,53.72,24000.0,45.6581,45.6921,45.6411,45.6581,24000.0
2010-10-28 14:35:00,53.73,53.73,53.69,53.72,6300.0,45.6666,45.6666,45.6326,45.6581,6300.0
2010-10-28 14:40:00,53.73,53.75,53.68,53.75,44700.0,45.6666,45.6836,45.6241,45.6836,44700.0
2010-10-28 14:45:00,53.75,53.78,53.7,53.75,69700.0,45.6836,45.7091,45.6411,45.6836,69700.0
2010-10-28 14:50:00,53.76,53.76,53.74,53.74,4500.0,45.6921,45.6921,45.6751,45.6751,4500.0
2010-10-28 14:55:00,53.74,53.77,53.74,53.74,9900.0,45.6751,45.7006,45.6751,45.6751,9900.0
2010-10-28 15:00:00,53.73,53.76,53.71,53.74,10700.0,45.6666,45.6921,45.6496,45.6751,10700.0
2010-10-28 15:05:00,53.75,53.81,53.75,53.78,41900.0,45.6836,45.7346,45.6836,45.7091,41900.0
2010-10-28 15:10:00,53.77,53.8,53.75,53.76,26900.0,45.7006,45.7261,45.6836,45.6921,26900.0
2010-10-28 15:15:00,53.77,53.77,53.71,53.74,21900.0,45.7006,45.7006,45.6496,45.6751,21900.0
2010-10-28 15:20:00,53.71,53.72,53.67,53.68,14900.0,45.6496,45.6581,45.6156,45.6241,14900.0
2010-10-28 15:25:00,53.69,53.74,53.67,53.74,54300.0,45.6326,45.6751,45.6156,45.6751,54300.0
2010-10-28 15:30:00,53.72,53.8,53.72,53.79,42800.0,45.6581,45.7261,45.6581,45.7176,42800.0
2010-10-28 15:35:00,53.79,53.87,53.79,53.84,31500.0,45.7176,45.7856,45.7176,45.7601,31500.0
2010-10-28 15:40:00,53.86,53.87,53.84,53.84,6800.0,45.7771,45.7856,45.7601,45.7601,6800.0
2010-10-28 15:45:00,53.85,53.88,53.81,53.87,51500.0,45.7686,45.7941,45.7346,45.7856,51500.0
2010-10-28 15:50:00,53.87,53.88,53.82,53.82,15700.0,45.7856,45.7941,45.7431,45.7431,15700.0
2010-10-28 15:55:00,53.82,53.83,53.78,53.78,17600.0,45.7431,45.7516,45.7091,45.7091,17600.0
2010-10-29 09:30:00,53.7,53.79,53.7,53.76,29800.0,45.6411,45.7176,45.6411,45.6921,29800.0
2010-10-29 09:35:00,53.76,53.82,53.76,53.79,10300.0,45.6921,45.7431,45.6921,45.7176,10300.0
2010-10-29 09:40:00,53.79,53.89,53.76,53.89,26100.0,45.7176,45.8026,45.6921,45.8026,26100.0
2010-10-29 09:45:00,53.89,53.89,53.81,53.87,17800.0,45.8026,45.8026,45.7346,45.7856,17800.0
2010-10-29 09:50:00,53.87,53.87,53.79,53.82,9000.0,45.7856,45.7856,45.7176,45.7431,9000.0
2010-10-29 09:55:00,53.79,53.8,53.72,53.75,15400.0,45.7176,45.7261,45.6581,45.6836,15400.0
2010-10-29 10:00:00,53.71,53.81,53.71,53.81,10100.0,45.6496,45.7346,45.6496,45.7346,10100.0
2010-10-29 10:05:00,53.82,53.93,53.82,53.91,12500.0,45.7431,45.8366,45.7431,45.8196,12500.0
2010-10-29 10:10:00,53.91,53.93,53.89,53.9,96000.0,45.8196,45.8366,45.8026,45.8111,96000.0
2010-10-29 10:15:00,53.9,53.95,53.9,53.92,18200.0,45.8111,45.8536,45.8111,45.8281,18200.0
2010-10-29 10:20:00,53.92,53.93,53.89,53.91,4400.0,45.8281,45.8366,45.8026,45.8196,4400.0
2010-10-29 10:25:00,53.92,53.96,53.9,53.92,19700.0,45.8281,45.8621,45.8111,45.8281,19700.0
2010-10-29 10:30:00,53.91,53.92,53.86,53.86,17600.0,45.8196,45.8281,45.7771,45.7771,17600.0
2010-10-29 10:35:00,53.85,53.88,53.85,53.85,9800.0,45.7686,45.7941,45.7686,45.7686,9800.0
2010-10-29 10:40:00,53.86,53.87,53.8,53.81,6200.0,45.7771,45.7856,45.7261,45.7346,6200.0
2010-10-29 10:45:00,53.81,53.81,53.77,53.8,7000.0,45.7346,45.7346,45.7006,45.7261,7000.0
2010-10-29 10:50:00,53.81,53.83,53.77,53.81,15700.0,45.7346,45.7516,45.7006,45.7346,15700.0
2010-10-29 10:55:00,53.81,53.86,53.81,53.86,12300.0,45.7346,45.7771,45.7346,45.7771,12300.0
2010-10-29 11:00:00,53.87,53.88,53.85,53.85,9500.0,45.7856,45.7941,45.7686,45.7686,9500.0
2010-10-29 11:05:00,53.85,53.91,53.84,53.91,13000.0,45.7686,45.8196,45.7601,45.8196,13000.0
2010-10-29 11:10:00,53.9,53.9,53.87,53.87,1000.0,45.8111,45.8111,45.7856,45.7856,1000.0
2010-10-29 11:15:00,53.85,53.87,53.83,53.87,23300.0,45.7686,45.7856,45.7516,45.7856,23300.0
2010-10-29 11:20:00,53.88,53.88,53.83,53.84,20600.0,45.7941,45.7941,45.7516,45.7601,20600.0
2010-10-29 11:25:00,53.85,53.89,53.84,53.85,32600.0,45.7686,45.8026,45.7601,45.7686,32600.0
2010-10-29 11:30:00,53.85,53.85,53.75,53.75,45500.0,45.7686,45.7686,45.6836,45.6836,45500.0
2010-10-29 11:35:00,53.75,53.79,53.72,53.79,18600.0,45.6836,45.7176,45.6581,45.7176,18600.0
2010-10-29 11:40:00,53.79,53.83,53.77,53.78,42200.0,45.7176,45.7516,45.7006,45.7091,42200.0
2010-10-29 11:45:00,53.76,53.76,53.71,53.74,5900.0,45.6921,45.6921,45.6496,45.6751,5900.0
2010-10-29 11:50:00,53.74,53.77,53.71,53.77,6300.0,45.6751,45.7006,45.6496,45.7006,6300.0
2010-10-29 11:55:00,53.76,53.81,53.76,53.8,12900.0,45.6921,45.7346,45.6921,45.7261,12900.0
2010-10-29 12:00:00,53.8,53.82,53.8,53.82,1100.0,45.7261,45.7431,45.7261,45.7431,1100.0
2010-10-29 12:05:00,53.82,53.85,53.82,53.82,3600.0,45.7431,45.7686,45.7431,45.7431,3600.0
2010-10-29 12:10:00,53.82,53.85,53.81,53.83,13300.0,45.7431,45.7686,45.7346,45.7516,13300.0
2010-10-29 12:15:00,53.83,53.88,53.83,53.87,22100.0,45.7516,45.7941,45.7516,45.7856,22100.0
2010-10-29 12:20:00,53.87,53.89,53.86,53.88,8800.0,45.7856,45.8026,45.7771,45.7941,8800.0
2010-10-29 12:25:00,53.87,53.89,53.87,53.88,21300.0,45.7856,45.8026,45.7856,45.7941,21300.0
2010-10-29 12:30:00,53.9,53.91,53.88,53.91,15200.0,45.8111,45.8196,45.7941,45.8196,15200.0
2010-10-29 12:35:00,53.92,53.92,53.91,53.91,4500.0,45.8281,45.8281,45.8196,45.8196,4500.0
2010-10-29 12:40:00,53.9,53.91,53.89,53.9,3700.0,45.8111,45.8196,45.8026,45.8111,3700.0
2010-10-29 12:45:00,53.9,53.9,53.87,53.88,18600.0,45.8111,45.8111,45.7856,45.7941,18600.0
2010-10-29 12:50:00,53.89,53.9,53.89,53.9,400.0,45.8026,45.8111,45.8026,45.8111,400.0
2010-10-29 12:55:00,53.9,53.9,53.89,53.9,1700.0,45.8111,45.8111,45.8026,45.8111,1700.0
2010-10-29 13:00:00,53.9,53.9,53.88,53.89,1400.0,45.8111,45.8111,45.7941,45.8026,1400.0
2010-10-29 13:05:00,53.88,53.89,53.86,53.87,4000.0,45.7941,45.8026,45.7771,45.7856,4000.0
2010-10-29 13:10:00,53.88,53.88,53.85,53.86,4200.0,45.7941,45.7941,45.7686,45.7771,4200.0
2010-10-29 13:15:00,53.85,53.85,53.83,53.85,3800.0,45.7686,45.7686,45.7516,45.7686,3800.0
2010-10-29 13:20:00,53.87,53.9,53.87,53.9,3000.0,45.7856,45.8111,45.7856,45.8111,3000.0
2010-10-29 13:25:00,53.9,53.9,53.89,53.9,2800.0,45.8111,45.8111,45.8026,45.8111,2800.0
2010-10-29 13:30:00,53.91,53.92,53.89,53.9,12100.0,45.8196,45.8281,45.8026,45.8111,12100.0
2010-10-29 13:35:00,53.88,53.88,53.88,53.88,1900.0,45.7941,45.7941,45.7941,45.7941,1900.0
2010-10-29 13:40:00,53.88,53.89,53.86,53.89,15100.0,45.7941,45.8026,45.7771,45.8026,15100.0
2010-10-29 13:45:00,53.9,53.91,53.88,53.91,11700.0,45.8111,45.8196,45.7941,45.8196,11700.0
2010-10-29 13:50:00,53.91,53.94,53.91,53.94,7200.0,45.8196,45.8451,45.8196,45.8451,7200.0
2010-10-29 13:55:00,53.93,53.95,53.92,53.94,28800.0,45.8366,45.8536,45.8281,45.8451,28800.0
2010-10-29 14:00:00,53.94,53.95,53.93,53.93,13200.0,45.8451,45.8536,45.8366,45.8366,13200.0
2010-10-29 14:05:00,53.94,53.95,53.92,53.95,2000.0,45.8451,45.8536,45.8281,45.8536,2000.0
2010-10-29 14:10:00,53.95,53.95,53.93,53.95,8100.0,45.8536,45.8536,45.8366,45.8536,8100.0
2010-10-29 14:15:00,53.95,53.95,53.91,53.92,16200.0,45.8536,45.8536,45.8196,45.8281,16200.0
2010-10-29 14:20:00,53.92,53.98,53.9,53.92,46600.0,45.8281,45.8791,45.8111,45.8281,46600.0
2010-10-29 14:25:00,53.92,53.93,53.9,53.91,24200.0,45.8281,45.8366,45.8111,45.8196,24200.0
2010-10-29 14:30:00,53.9,53.91,53.87,53.89,11300.0,45.8111,45.8196,45.7856,45.8026,11300.0
2010-10-29 14:35:00,53.88,53.89,53.85,53.85,20600.0,45.7941,45.8026,45.7686,45.7686,20600.0
2010-10-29 14:40:00,53.86,53.88,53.85,53.87,11100.0,45.7771,45.7941,45.7686,45.7856,11100.0
2010-10-29 14:45:00,53.88,53.88,53.86,53.86,21500.0,45.7941,45.7941,45.7771,45.7771,21500.0
2010-10-29 14:50:00,53.87,53.87,53.85,53.85,6200.0,45.7856,45.7856,45.7686,45.7686,6200.0
2010-10-29 14:55:00,53.86,53.86,53.82,53.82,10100.0,45.7771,45.7771,45.7431,45.7431,10100.0
2010-10-29 15:00:00,53.82,53.85,53.81,53.84,16300.0,45.7431,45.7686,45.7346,45.7601,16300.0
2010-10-29 15:05:00,53.84,53.84,53.82,53.82,9100.0,45.7601,45.7601,45.7431,45.7431,9100.0
2010-10-29 15:10:00,53.82,53.84,53.81,53.83,23300.0,45.7431,45.7601,45.7346,45.7516,23300.0
2010-10-29 15:15:00,53.83,53.85,53.83,53.83,30400.0,45.7516,45.7686,45.7516,45.7516,30400.0
2010-10-29 15:20:00,53.84,53.87,53.81,53.87,45300.0,45.7601,45.7856,45.7346,45.7856,45300.0
2010-10-29 15:25:00,53.87,53.91,53.87,53.88,41200.0,45.7856,45.8196,45.7856,45.7941,41200.0
2010-10-29 15:30:00,53.89,53.91,53.88,53.9,9700.0,45.8026,45.8196,45.7941,45.8111,9700.0
2010-10-29 15:35:00,53.9,53.96,53.9,53.95,19400.0,45.8111,45.8621,45.8111,45.8536,19400.0
2010-10-29 15:40:00,53.94,53.96,53.93,53.95,18900.0,45.8451,45.8621,45.8366,45.8536,18900.0
2010-10-29 15:45:00,53.96,53.96,53.89,53.91,37100.0,45.8621,45.8621,45.8026,45.8196,37100.0
2010-10-29 15:50:00,53.9,53.91,53.86,53.88,38100.0,45.8111,45.8196,45.7771,45.7941,38100.0
2010-10-29 15:55:00,53.88,53.9,53.85,53.87,279000.0,45.7941,45.8111,45.7686,45.7856,279000.0
2010-11-01 09:30:00,54.23,54.23,54.11,54.13,94500.0,46.0915,46.0915,45.9895,46.0065,94500.0
2010-11-01 09:35:00,54.14,54.17,54.11,54.17,21100.0,46.015,46.0405,45.9895,46.0405,21100.0
2010-11-01 09:40:00,54.18,54.26,54.18,54.23,24300.0,46.049,46.117,46.049,46.0915,24300.0
2010-11-01 09:45:00,54.23,54.29,54.22,54.27,52000.0,46.0915,46.1425,46.083,46.1255,52000.0
2010-11-01 09:50:00,54.26,54.31,54.24,54.25,12000.0,46.117,46.1595,46.1,46.1085,12000.0
2010-11-01 09:55:00,54.25,54.25,54.21,54.23,3100.0,46.1085,46.1085,46.0745,46.0915,3100.0
2010-11-01 10:00:00,54.23,54.39,54.23,54.38,121200.0,46.0915,46.2275,46.0915,46.219,121200.0
2010-11-01 10:05:00,54.39,54.42,54.33,54.33,10800.0,46.2275,46.253,46.1765,46.1765,10800.0
2010-11-01 10:10:00,54.33,54.36,54.31,54.34,10100.0,46.1765,46.202,46.1595,46.185,10100.0
2010-11-01 10:15:00,54.36,54.37,54.32,54.32,4200.0,46.202,46.2105,46.168,46.168,4200.0
2010-11-01 10:20:00,54.34,54.35,54.31,54.32,11700.0,46.185,46.1935,46.1595,46.168,11700.0
2010-11-01 10:25:00,54.32,54.33,54.29,54.33,5000.0,46.168,46.1765,46.1425,46.1765,5000.0
2010-11-01 10:30:00,54.33,54.36,54.27,54.27,29000.0,46.1765,46.202,46.1255,46.1255,29000.0
2010-11-01 10:35:00,54.26,54.28,54.24,54.25,135000.0,46.117,46.134,46.1,46.1085,135000.0
2010-11-01 10:40:00,54.25,54.28,54.25,54.28,4100.0,46.1085,46.134,46.1085,46.134,4100.0
2010-11-01 10:45:00,54.28,54.32,54.26,54.32,4900.0,46.134,46.168,46.117,46.168,4900.0
2010-11-01 10:50:00,54.33,54.33,54.27,54.27,12100.0,46.1765,46.1765,46.1255,46.1255,12100.0
2010-11-01 10:55:00,54.26,54.27,54.22,54.22,6500.0,46.117,46.1255,46.083,46.083,6500.0
2010-11-01 11:00:00,54.23,54.23,54.12,54.14,18900.0,46.0915,46.0915,45.998,46.015,18900.0
2010-11-01 11:05:00,54.12,54.14,54.09,54.13,29800.0,45.998,46.015,45.9725,46.0065,29800.0
2010-11-01 11:10:00,54.13,54.15,54.12,54.12,11400.0,46.0065,46.0235,45.998,45.998,11400.0
2010-11-01 11:15:00,54.13,54.14,54.03,54.07,100800.0,46.0065,46.015,45.9215,45.9555,100800.0
2010-11-01 11:20:00,54.08,54.09,54.02,54.02,10100.0,45.964,45.9725,45.9131,45.9131,10100.0
2010-11-01 11:25:00,54.03,54.05,54.0,54.04,27000.0,45.9215,45.9385,45.8961,45.93,27000.0
2010-11-01 11:30:00,54.03,54.03,53.97,53.98,13900.0,45.9215,45.9215,45.8706,45.8791,13900.0
2010-11-01 11:35:00,53.98,53.99,53.91,53.97,13700.0,45.8791,45.8876,45.8196,45.8706,13700.0
2010-11-01 11:40:00,53.97,53.98,53.94,53.98,11700.0,45.8706,45.8791,45.8451,45.8791,11700.0
2010-11-01 11:45:00,53.96,54.03,53.96,54.03,14400.0,45.8621,45.9215,45.8621,45.9215,14400.0
2010-11-01 11:50:00,54.02,54.05,54.0,54.04,5700.0,45.9131,45.9385,45.8961,45.93,5700.0
2010-11-01 11:55:00,54.04,54.07,54.04,54.07,13400.0,45.93,45.9555,45.93,45.9555,13400.0
2010-11-01 12:00:00,54.08,54.09,54.04,54.05,11800.0,45.964,45.9725,45.93,45.9385,11800.0
2010-11-01 12:05:00,54.06,54.06,54.02,54.03,37700.0,45.947,45.947,45.9131,45.9215,37700.0
2010-11-01 12:10:00,54.02,54.03,54.01,54.03,3400.0,45.9131,45.9215,45.9046,45.9215,3400.0
2010-11-01 12:15:00,54.03,54.08,54.03,54.06,16200.0,45.9215,45.964,45.9215,45.947,16200.0
2010-11-01 12:20:00,54.06,54.11,54.06,54.11,3600.0,45.947,45.9895,45.947,45.9895,3600.0
2010-11-01 12:25:00,54.12,54.12,54.09,54.11,10700.0,45.998,45.998,45.9725,45.9895,10700.0
2010-11-01 12:30:00,54.1,54.1,54.07,54.09,14100.0,45.981,45.981,45.9555,45.9725,14100.0
2010-11-01 12:35:00,54.1,54.1,54.05,54.07,60600.0,45.981,45.981,45.9385,45.9555,60600.0
2010-11-01 12:40:00,54.08,54.09,54.07,54.09,3900.0,45.964,45.9725,45.9555,45.9725,3900.0
2010-11-01 12:45:00,54.09,54.09,54.02,54.02,15900.0,45.9725,45.9725,45.9131,45.9131,15900.0
2010-11-01 12:50:00,54.02,54.03,53.98,54.0,24800.0,45.9131,45.9215,45.8791,45.8961,24800.0
2010-11-01 12:55:00,53.99,54.01,53.99,54.01,4200.0,45.8876,45.9046,45.8876,45.9046,4200.0
2010-11-01 13:00:00,54.02,54.06,54.0,54.0,25700.0,45.9131,45.947,45.8961,45.8961,25700.0
2010-11-01 13:05:00,53.99,54.03,53.95,54.02,13500.0,45.8876,45.9215,45.8536,45.9131,13500.0
2010-11-01 13:10:00,54.02,54.05,54.02,54.02,1900.0,45.9131,45.9385,45.9131,45.9131,1900.0
2010-11-01 13:15:00,54.02,54.04,54.01,54.04,52500.0,45.9131,45.93,45.9046,45.93,52500.0
2010-11-01 13:20:00,54.04,54.04,53.99,54.0,4700.0,45.93,45.93,45.8876,45.8961,4700.0
2010-11-01 13:25:00,54.01,54.01,53.96,54.01,9700.0,45.9046,45.9046,45.8621,45.9046,9700.0
2010-11-01 13:30:00,54.02,54.04,54.01,54.04,15400.0,45.9131,45.93,45.9046,45.93,15400.0
2010-11-01 13:35:00,54.04,54.08,54.04,54.07,4900.0,45.93,45.964,45.93,45.9555,4900.0
2010-11-01 13:40:00,54.07,54.09,54.07,54.09,14500.0,45.9555,45.9725,45.9555,45.9725,14500.0
2010-11-01 13:45:00,54.09,54.12,54.08,54.12,5800.0,45.9725,45.998,45.964,45.998,5800.0
2010-11-01 13:50:00,54.12,54.12,54.09,54.1,2400.0,45.998,45.998,45.9725,45.981,2400.0
2010-11-01 13:55:00,54.1,54.1,54.06,54.07,17200.0,45.981,45.981,45.947,45.9555,17200.0
2010-11-01 14:00:00,54.07,54.08,54.06,54.06,3300.0,45.9555,45.964,45.947,45.947,3300.0
2010-11-01 14:05:00,54.06,54.06,54.05,54.06,2500.0,45.947,45.947,45.9385,45.947,2500.0
2010-11-01 14:10:00,54.06,54.07,54.03,54.04,4000.0,45.947,45.9555,45.9215,45.93,4000.0
2010-11-01 14:15:00,54.04,54.04,54.01,54.04,3500.0,45.93,45.93,45.9046,45.93,3500.0
2010-11-01 14:20:00,54.03,54.07,54.03,54.05,12600.0,45.9215,45.9555,45.9215,45.9385,12600.0
2010-11-01 14:25:00,54.04,54.05,54.01,54.01,11000.0,45.93,45.9385,45.9046,45.9046,11000.0
2010-11-01 14:30:00,54.0,54.03,53.99,54.03,36800.0,45.8961,45.9215,45.8876,45.9215,36800.0
2010-11-01 14:35:00,54.02,54.02,53.92,53.93,16400.0,45.9131,45.9131,45.8281,45.8366,16400.0
2010-11-01 14:40:00,53.92,53.92,53.86,53.91,72100.0,45.8281,45.8281,45.7771,45.8196,72100.0
2010-11-01 14:45:00,53.91,53.92,53.87,53.87,50700.0,45.8196,45.8281,45.7856,45.7856,50700.0
2010-11-01 14:50:00,53.87,53.92,53.87,53.92,12900.0,45.7856,45.8281,45.7856,45.8281,12900.0
2010-11-01 14:55:00,53.91,53.92,53.87,53.9,15700.0,45.8196,45.8281,45.7856,45.8111,15700.0
2010-11-01 15:00:00,53.91,53.91,53.85,53.86,13600.0,45.8196,45.8196,45.7686,45.7771,13600.0
2010-11-01 15:05:00,53.86,53.86,53.71,53.74,58400.0,45.7771,45.7771,45.6496,45.6751,58400.0
2010-11-01 15:10:00,53.74,53.74,53.67,53.68,27500.0,45.6751,45.6751,45.6156,45.6241,27500.0
2010-11-01 15:15:00,53.68,53.72,53.65,53.7,38900.0,45.6241,45.6581,45.5986,45.6411,38900.0
2010-11-01 15:20:00,53.68,53.75,53.68,53.75,22800.0,45.6241,45.6836,45.6241,45.6836,22800.0
2010-11-01 15:25:00,53.76,53.82,53.76,53.79,13600.0,45.6921,45.7431,45.6921,45.7176,13600.0
2010-11-01 15:30:00,53.79,53.83,53.79,53.81,16500.0,45.7176,45.7516,45.7176,45.7346,16500.0
2010-11-01 15:35:00,53.8,53.8,53.77,53.79,12300.0,45.7261,45.7261,45.7006,45.7176,12300.0
2010-11-01 15:40:00,53.79,53.82,53.79,53.79,8100.0,45.7176,45.7431,45.7176,45.7176,8100.0
2010-11-01 15:45:00,53.79,53.88,53.79,53.88,36600.0,45.7176,45.7941,45.7176,45.7941,36600.0
2010-11-01 15:50:00,53.88,53.91,53.85,53.89,13000.0,45.7941,45.8196,45.7686,45.8026,13000.0
2010-11-01 15:55:00,53.9,53.95,53.9,53.93,40800.0,45.8111,45.8536,45.8111,45.8366,40800.0
2010-11-02 09:30:00,54.36,54.43,54.35,54.37,42200.0,46.202,46.2615,46.1935,46.2105,42200.0
2010-11-02 09:35:00,54.38,54.41,54.32,54.34,22200.0,46.219,46.2445,46.168,46.185,22200.0
2010-11-02 09:40:00,54.34,54.42,54.29,54.39,332000.0,46.185,46.253,46.1425,46.2275,332000.0
2010-11-02 09:45:00,54.4,54.4,54.34,54.36,61100.0,46.236,46.236,46.185,46.202,61100.0
2010-11-02 09:50:00,54.35,54.45,54.32,54.4,36900.0,46.1935,46.2785,46.168,46.236,36900.0
2010-11-02 09:55:00,54.41,54.42,54.37,54.37,9200.0,46.2445,46.253,46.2105,46.2105,9200.0
2010-11-02 10:00:00,54.36,54.39,54.34,54.35,5700.0,46.202,46.2275,46.185,46.1935,5700.0
2010-11-02 10:05:00,54.36,54.39,54.35,54.38,3500.0,46.202,46.2275,46.1935,46.219,3500.0
2010-11-02 10:10:00,54.37,54.37,54.28,54.3,11300.0,46.2105,46.2105,46.134,46.151,11300.0
2010-11-02 10:15:00,54.29,54.32,54.27,54.32,18600.0,46.1425,46.168,46.1255,46.168,18600.0
2010-11-02 10:20:00,54.31,54.35,54.3,54.3,19900.0,46.1595,46.1935,46.151,46.151,19900.0
2010-11-02 10:25:00,54.29,54.34,54.29,54.3,11500.0,46.1425,46.185,46.1425,46.151,11500.0
2010-11-02 10:30:00,54.31,54.33,54.23,54.23,12300.0,46.1595,46.1765,46.0915,46.0915,12300.0
2010-11-02 10:35:00,54.24,54.28,54.23,54.28,14500.0,46.1,46.134,46.0915,46.134,14500.0
2010-11-02 10:40:00,54.28,54.32,54.28,54.31,10500.0,46.134,46.168,46.134,46.1595,10500.0
2010-11-02 10:45:00,54.31,54.35,54.3,54.33,13200.0,46.1595,46.1935,46.151,46.1765,13200.0
2010-11-02 10:50:00,54.32,54.35,54.32,54.34,14800.0,46.168,46.1935,46.168,46.185,14800.0
2010-11-02 10:55:00,54.34,54.34,54.31,54.33,13400.0,46.185,46.185,46.1595,46.1765,13400.0
2010-11-02 11:00:00,54.32,54.37,54.32,54.37,13100.0,46.168,46.2105,46.168,46.2105,13100.0
2010-11-02 11:05:00,54.39,54.4,54.37,54.39,4900.0,46.2275,46.236,46.2105,46.2275,4900.0
2010-11-02 11:10:00,54.4,54.42,54.37,54.39,10200.0,46.236,46.253,46.2105,46.2275,10200.0
2010-11-02 11:15:00,54.4,54.4,54.37,54.38,6500.0,46.236,46.236,46.2105,46.219,6500.0
2010-11-02 11:20:00,54.4,54.41,54.39,54.39,7400.0,46.236,46.2445,46.2275,46.2275,7400.0
2010-11-02 11:25:00,54.4,54.41,54.37,54.37,4000.0,46.236,46.2445,46.2105,46.2105,4000.0
2010-11-02 11:30:00,54.38,54.39,54.38,54.39,4800.0,46.219,46.2275,46.219,46.2275,4800.0
2010-11-02 11:35:00,54.39,54.41,54.39,54.39,10900.0,46.2275,46.2445,46.2275,46.2275,10900.0
2010-11-02 11:40:00,54.38,54.39,54.36,54.36,2100.0,46.219,46.2275,46.202,46.202,2100.0
2010-11-02 11:45:00,54.36,54.37,54.35,54.36,15900.0,46.202,46.2105,46.1935,46.202,15900.0
2010-11-02 11:50:00,54.36,54.39,54.36,54.37,19000.0,46.202,46.2275,46.202,46.2105,19000.0
2010-11-02 11:55:00,54.37,54.39,54.37,54.39,14700.0,46.2105,46.2275,46.2105,46.2275,14700.0
2010-11-02 12:00:00,54.39,54.41,54.37,54.41,4100.0,46.2275,46.2445,46.2105,46.2445,4100.0
2010-11-02 12:05:00,54.4,54.43,54.4,54.43,5300.0,46.236,46.2615,46.236,46.2615,5300.0
2010-11-02 12:10:00,54.41,54.43,54.4,54.4,5000.0,46.2445,46.2615,46.236,46.236,5000.0
2010-11-02 12:15:00,54.41,54.43,54.4,54.43,2500.0,46.2445,46.2615,46.236,46.2615,2500.0
2010-11-02 12:20:00,54.43,54.43,54.38,54.38,22000.0,46.2615,46.2615,46.219,46.219,22000.0
2010-11-02 12:25:00,54.38,54.4,54.37,54.39,4200.0,46.219,46.236,46.2105,46.2275,4200.0
2010-11-02 12:30:00,54.38,54.4,54.38,54.38,4000.0,46.219,46.236,46.219,46.219,4000.0
2010-11-02 12:35:00,54.39,54.41,54.39,54.41,3000.0,46.2275,46.2445,46.2275,46.2445,3000.0
2010-11-02 12:40:00,54.42,54.43,54.42,54.43,8400.0,46.253,46.2615,46.253,46.2615,8400.0
2010-11-02 12:45:00,54.44,54.48,54.44,54.47,8600.0,46.27,46.304,46.27,46.2955,8600.0
2010-11-02 12:50:00,54.48,54.48,54.47,54.48,4800.0,46.304,46.304,46.2955,46.304,4800.0
2010-11-02 12:55:00,54.48,54.49,54.46,54.46,3900.0,46.304,46.3125,46.287,46.287,3900.0
2010-11-02 13:00:00,54.47,54.5,54.47,54.5,10300.0,46.2955,46.321,46.2955,46.321,10300.0
2010-11-02 13:05:00,54.5,54.5,54.48,54.49,5200.0,46.321,46.321,46.304,46.3125,5200.0
2010-11-02 13:10:00,54.49,54.49,54.47,54.48,3100.0,46.3125,46.3125,46.2955,46.304,3100.0
2010-11-02 13:15:00,54.49,54.49,54.47,54.47,4700.0,46.3125,46.3125,46.2955,46.2955,4700.0
2010-11-02 13:20:00,54.47,54.49,54.47,54.49,1000.0,46.2955,46.3125,46.2955,46.3125,1000.0
2010-11-02 13:25:00,54.49,54.49,54.47,54.48,2700.0,46.3125,46.3125,46.2955,46.304,2700.0
2010-11-02 13:30:00,54.48,54.5,54.48,54.48,7100.0,46.304,46.321,46.304,46.304,7100.0
2010-11-02 13:35:00,54.48,54.49,54.48,54.49,3500.0,46.304,46.3125,46.304,46.3125,3500.0
2010-11-02 13:40:00,54.49,54.54,54.48,54.54,25300.0,46.3125,46.355,46.304,46.355,25300.0
2010-11-02 13:45:00,54.54,54.55,54.52,54.53,9000.0,46.355,46.3635,46.338,46.3465,9000.0
2010-11-02 13:50:00,54.54,54.56,54.54,54.55,7400.0,46.355,46.372,46.355,46.3635,7400.0
2010-11-02 13:55:00,54.55,54.58,54.55,54.56,7100.0,46.3635,46.389,46.3635,46.372,7100.0
2010-11-02 14:00:00,54.55,54.57,54.54,54.54,18500.0,46.3635,46.3805,46.355,46.355,18500.0
2010-11-02 14:05:00,54.54,54.54,54.53,54.54,3600.0,46.355,46.355,46.3465,46.355,3600.0
2010-11-02 14:10:00,54.54,54.55,54.53,54.53,7900.0,46.355,46.3635,46.3465,46.3465,7900.0
2010-11-02 14:15:00,54.53,54.53,54.47,54.47,9000.0,46.3465,46.3465,46.2955,46.2955,9000.0
2010-11-02 14:20:00,54.47,54.49,54.47,54.48,14900.0,46.2955,46.3125,46.2955,46.304,14900.0
2010-11-02 14:25:00,54.49,54.52,54.48,54.51,5800.0,46.3125,46.338,46.304,46.3295,5800.0
2010-11-02 14:30:00,54.51,54.51,54.47,54.47,8600.0,46.3295,46.3295,46.2955,46.2955,8600.0
2010-11-02 14:35:00,54.48,54.5,54.47,54.47,5700.0,46.304,46.321,46.2955,46.2955,5700.0
2010-11-02 14:40:00,54.46,54.49,54.45,54.45,7000.0,46.287,46.3125,46.2785,46.2785,7000.0
2010-11-02 14:45:00,54.44,54.47,54.44,54.46,8300.0,46.27,46.2955,46.27,46.287,8300.0
2010-11-02 14:50:00,54.45,54.49,54.45,54.48,76100.0,46.2785,46.3125,46.2785,46.304,76100.0
2010-11-02 14:55:00,54.47,54.48,54.45,54.47,64300.0,46.2955,46.304,46.2785,46.2955,64300.0
2010-11-02 15:00:00,54.47,54.5,54.46,54.5,80900.0,46.2955,46.321,46.287,46.321,80900.0
2010-11-02 15:05:00,54.5,54.5,54.47,54.49,14700.0,46.321,46.321,46.2955,46.3125,14700.0
2010-11-02 15:10:00,54.48,54.51,54.47,54.5,11100.0,46.304,46.3295,46.2955,46.321,11100.0
2010-11-02 15:15:00,54.5,54.53,54.49,54.52,7500.0,46.321,46.3465,46.3125,46.338,7500.0
2010-11-02 15:20:00,54.51,54.52,54.5,54.51,18600.0,46.3295,46.338,46.321,46.3295,18600.0
2010-11-02 15:25:00,54.51,54.52,54.48,54.48,38900.0,46.3295,46.338,46.304,46.304,38900.0
2010-11-02 15:30:00,54.47,54.48,54.46,54.47,28000.0,46.2955,46.304,46.287,46.2955,28000.0
2010-11-02 15:35:00,54.48,54.48,54.45,54.46,46700.0,46.304,46.304,46.2785,46.287,46700.0
2010-11-02 15:40:00,54.45,54.45,54.42,54.43,13300.0,46.2785,46.2785,46.253,46.2615,13300.0
2010-11-02 15:45:00,54.43,54.46,54.43,54.46,5800.0,46.2615,46.287,46.2615,46.287,5800.0
2010-11-02 15:50:00,54.46,54.49,54.46,54.49,9200.0,46.287,46.3125,46.287,46.3125,9200.0
2010-11-02 15:55:00,54.49,54.49,54.42,54.45,21600.0,46.3125,46.3125,46.253,46.2785,21600.0
2010-11-02 16:00:00,54.46,54.46,54.46,54.46,400.0,46.287,46.287,46.287,46.287,400.0
2010-11-02 16:05:00,54.46,54.46,54.46,54.46,0.0,46.287,46.287,46.287,46.287,0.0
2010-11-02 16:10:00,54.46,54.46,54.46,54.46,0.0,46.287,46.287,46.287,46.287,0.0
2010-11-03 09:30:00,54.55,54.55,54.5,54.54,27000.0,46.3635,46.3635,46.321,46.355,27000.0
2010-11-03 09:35:00,54.54,54.57,54.48,54.5,12300.0,46.355,46.3805,46.304,46.321,12300.0
2010-11-03 09:40:00,54.52,54.53,54.42,54.45,16100.0,46.338,46.3465,46.253,46.2785,16100.0
2010-11-03 09:45:00,54.44,54.46,54.42,54.46,4300.0,46.27,46.287,46.253,46.287,4300.0
2010-11-03 09:50:00,54.47,54.47,54.45,54.45,21400.0,46.2955,46.2955,46.2785,46.2785,21400.0
2010-11-03 09:55:00,54.46,54.49,54.46,54.48,11100.0,46.287,46.3125,46.287,46.304,11100.0
2010-11-03 10:00:00,54.49,54.52,54.43,54.46,49300.0,46.3125,46.338,46.2615,46.287,49300.0
2010-11-03 10:05:00,54.46,54.5,54.45,54.5,47000.0,46.287,46.321,46.2785,46.321,47000.0
2010-11-03 10:10:00,54.51,54.54,54.5,54.52,9700.0,46.3295,46.355,46.321,46.338,9700.0
2010-11-03 10:15:00,54.51,54.53,54.51,54.52,6500.0,46.3295,46.3465,46.3295,46.338,6500.0
2010-11-03 10:20:00,54.49,54.51,54.49,54.49,5000.0,46.3125,46.3295,46.3125,46.3125,5000.0
2010-11-03 10:25:00,54.48,54.5,54.47,54.49,8300.0,46.304,46.321,46.2955,46.3125,8300.0
2010-11-03 10:30:00,54.49,54.53,54.48,54.51,4300.0,46.3125,46.3465,46.304,46.3295,4300.0
2010-11-03 10:35:00,54.51,54.53,54.5,54.51,16100.0,46.3295,46.3465,46.321,46.3295,16100.0
2010-11-03 10:40:00,54.51,54.51,54.4,54.4,15400.0,46.3295,46.3295,46.236,46.236,15400.0
2010-11-03 10:45:00,54.41,54.41,54.36,54.38,15300.0,46.2445,46.2445,46.202,46.219,15300.0
2010-11-03 10:50:00,54.38,54.42,54.38,54.42,8300.0,46.219,46.253,46.219,46.253,8300.0
2010-11-03 10:55:00,54.4,54.41,54.37,54.37,6800.0,46.236,46.2445,46.2105,46.2105,6800.0
2010-11-03 11:00:00,54.39,54.39,54.35,54.39,26100.0,46.2275,46.2275,46.1935,46.2275,26100.0
2010-11-03 11:05:00,54.41,54.41,54.35,54.35,6400.0,46.2445,46.2445,46.1935,46.1935,6400.0
2010-11-03 11:10:00,54.34,54.34,54.27,54.27,38200.0,46.185,46.185,46.1255,46.1255,38200.0
2010-11-03 11:15:00,54.25,54.28,54.24,54.25,15300.0,46.1085,46.134,46.1,46.1085,15300.0
2010-11-03 11:20:00,54.26,54.29,54.25,54.28,14400.0,46.117,46.1425,46.1085,46.134,14400.0
2010-11-03 11:25:00,54.28,54.28,54.22,54.27,12800.0,46.134,46.134,46.083,46.1255,12800.0
2010-11-03 11:30:00,54.24,54.28,54.24,54.26,2500.0,46.1,46.134,46.1,46.117,2500.0
2010-11-03 11:35:00,54.26,54.33,54.26,54.32,23300.0,46.117,46.1765,46.117,46.168,23300.0
2010-11-03 11:40:00,54.34,54.35,54.31,54.31,9100.0,46.185,46.1935,46.1595,46.1595,9100.0
2010-11-03 11:45:00,54.31,54.31,54.28,54.3,9400.0,46.1595,46.1595,46.134,46.151,9400.0
2010-11-03 11:50:00,54.3,54.31,54.29,54.29,158900.0,46.151,46.1595,46.1425,46.1425,158900.0
2010-11-03 11:55:00,54.29,54.3,54.26,54.28,16000.0,46.1425,46.151,46.117,46.134,16000.0
2010-11-03 12:00:00,54.3,54.3,54.18,54.2,10000.0,46.151,46.151,46.049,46.066,10000.0
2010-11-03 12:05:00,54.19,54.23,54.19,54.23,12100.0,46.0575,46.0915,46.0575,46.0915,12100.0
2010-11-03 12:10:00,54.23,54.24,54.22,54.24,8900.0,46.0915,46.1,46.083,46.1,8900.0
2010-11-03 12:15:00,54.24,54.26,54.23,54.24,12200.0,46.1,46.117,46.0915,46.1,12200.0
2010-11-03 12:20:00,54.24,54.24,54.21,54.21,48000.0,46.1,46.1,46.0745,46.0745,48000.0
2010-11-03 12:25:00,54.2,54.23,54.2,54.23,24300.0,46.066,46.0915,46.066,46.0915,24300.0
2010-11-03 12:30:00,54.23,54.3,54.23,54.3,153000.0,46.0915,46.151,46.0915,46.151,153000.0
2010-11-03 12:35:00,54.3,54.3,54.25,54.25,8800.0,46.151,46.151,46.1085,46.1085,8800.0
2010-11-03 12:40:00,54.26,54.27,54.22,54.25,19500.0,46.117,46.1255,46.083,46.1085,19500.0
2010-11-03 12:45:00,54.25,54.26,54.24,54.24,2100.0,46.1085,46.117,46.1,46.1,2100.0
2010-11-03 12:50:00,54.24,54.27,54.24,54.27,7000.0,46.1,46.1255,46.1,46.1255,7000.0
2010-11-03 12:55:00,54.27,54.28,54.26,54.26,2200.0,46.1255,46.134,46.117,46.117,2200.0
2010-11-03 13:00:00,54.27,54.34,54.27,54.34,21500.0,46.1255,46.185,46.1255,46.185,21500.0
2010-11-03 13:05:00,54.33,54.36,54.32,54.32,17100.0,46.1765,46.202,46.168,46.168,17100.0
2010-11-03 13:10:00,54.31,54.32,54.3,54.32,4800.0,46.1595,46.168,46.151,46.168,4800.0
2010-11-03 13:15:00,54.32,54.33,54.26,54.27,6400.0,46.168,46.1765,46.117,46.1255,6400.0
2010-11-03 13:20:00,54.26,54.29,54.26,54.28,5000.0,46.117,46.1425,46.117,46.134,5000.0
2010-11-03 13:25:00,54.29,54.3,54.27,54.27,2200.0,46.1425,46.151,46.1255,46.1255,2200.0
2010-11-03 13:30:00,54.27,54.31,54.27,54.31,24400.0,46.1255,46.1595,46.1255,46.1595,24400.0
2010-11-03 13:35:00,54.31,54.31,54.26,54.26,6900.0,46.1595,46.1595,46.117,46.117,6900.0
2010-11-03 13:40:00,54.26,54.28,54.24,54.28,18100.0,46.117,46.134,46.1,46.134,18100.0
2010-11-03 13:45:00,54.27,54.31,54.27,54.31,5500.0,46.1255,46.1595,46.1255,46.1595,5500.0
2010-11-03 13:50:00,54.3,54.31,54.3,54.31,3300.0,46.151,46.1595,46.151,46.1595,3300.0
2010-11-03 13:55:00,54.32,54.32,54.29,54.3,4300.0,46.168,46.168,46.1425,46.151,4300.0
2010-11-03 14:00:00,54.3,54.37,54.29,54.37,9600.0,46.151,46.2105,46.1425,46.2105,9600.0
2010-11-03 14:05:00,54.37,54.39,54.32,54.34,51900.0,46.2105,46.2275,46.168,46.185,51900.0
2010-11-03 14:10:00,54.34,54.35,54.11,54.25,23300.0,46.185,46.1935,45.9895,46.1085,23300.0
2010-11-03 14:15:00,54.21,54.48,54.21,54.42,101600.0,46.0745,46.304,46.0745,46.253,101600.0
2010-11-03 14:20:00,54.42,54.59,54.23,54.34,107800.0,46.253,46.3975,46.0915,46.185,107800.0
2010-11-03 14:25:00,54.33,54.34,54.07,54.14,160400.0,46.1765,46.185,45.9555,46.015,160400.0
2010-11-03 14:30:00,54.13,54.2,53.99,54.13,57100.0,46.0065,46.066,45.8876,46.0065,57100.0
2010-11-03 14:35:00,54.14,54.34,54.12,54.31,76200.0,46.015,46.185,45.998,46.1595,76200.0
2010-11-03 14:40:00,54.3,54.43,54.23,54.43,53200.0,46.151,46.2615,46.0915,46.2615,53200.0
2010-11-03 14:45:00,54.43,54.44,54.36,54.4,54500.0,46.2615,46.27,46.202,46.236,54500.0
2010-11-03 14:50:00,54.42,54.53,54.41,54.5,67400.0,46.253,46.3465,46.2445,46.321,67400.0
2010-11-03 14:55:00,54.5,54.59,54.5,54.54,43700.0,46.321,46.3975,46.321,46.355,43700.0
2010-11-03 15:00:00,54.55,54.63,54.52,54.59,34800.0,46.3635,46.4315,46.338,46.3975,34800.0
2010-11-03 15:05:00,54.59,54.66,54.58,54.61,24200.0,46.3975,46.457,46.389,46.4145,24200.0
2010-11-03 15:10:00,54.64,54.68,54.59,54.61,21400.0,46.44,46.474,46.3975,46.4145,21400.0
2010-11-03 15:15:00,54.61,54.68,54.61,54.62,22600.0,46.4145,46.474,46.4145,46.423,22600.0
2010-11-03 15:20:00,54.62,54.62,54.54,54.6,34300.0,46.423,46.423,46.355,46.406,34300.0
2010-11-03 15:25:00,54.6,54.61,54.55,54.57,15700.0,46.406,46.4145,46.3635,46.3805,15700.0
2010-11-03 15:30:00,54.56,54.59,54.47,54.51,31700.0,46.372,46.3975,46.2955,46.3295,31700.0
2010-11-03 15:35:00,54.51,54.56,54.5,54.51,15600.0,46.3295,46.372,46.321,46.3295,15600.0
2010-11-03 15:40:00,54.5,54.51,54.46,54.51,9300.0,46.321,46.3295,46.287,46.3295,9300.0
2010-11-03 15:45:00,54.51,54.56,54.51,54.55,25400.0,46.3295,46.372,46.3295,46.3635,25400.0
2010-11-03 15:50:00,54.57,54.57,54.51,54.55,16100.0,46.3805,46.3805,46.3295,46.3635,16100.0
2010-11-03 15:55:00,54.56,54.64,54.56,54.64,20900.0,46.372,46.44,46.372,46.44,20900.0
2010-11-04 09:30:00,55.16,55.27,55.16,55.25,137700.0,46.882,46.9755,46.882,46.9585,137700.0
2010-11-04 09:35:00,55.26,55.33,55.23,55.33,35900.0,46.967,47.0265,46.9415,47.0265,35900.0
2010-11-04 09:40:00,55.34,55.38,55.32,55.33,40100.0,47.035,47.069,47.018,47.0265,40100.0
2010-11-04 09:45:00,55.33,55.39,55.32,55.34,70200.0,47.0265,47.0775,47.018,47.035,70200.0
2010-11-04 09:50:00,55.35,55.4,55.35,55.4,10500.0,47.0435,47.0859,47.0435,47.0859,10500.0
2010-11-04 09:55:00,55.39,55.39,55.34,55.36,9400.0,47.0775,47.0775,47.035,47.052,9400.0
2010-11-04 10:00:00,55.37,55.37,55.26,55.27,44500.0,47.0605,47.0605,46.967,46.9755,44500.0
2010-11-04 10:05:00,55.26,55.26,55.22,55.24,27500.0,46.967,46.967,46.933,46.95,27500.0
2010-11-04 10:10:00,55.24,55.3,55.24,55.25,33800.0,46.95,47.001,46.95,46.9585,33800.0
2010-11-04 10:15:00,55.26,55.33,55.24,55.33,17800.0,46.967,47.0265,46.95,47.0265,17800.0
2010-11-04 10:20:00,55.32,55.37,55.31,55.37,44600.0,47.018,47.0605,47.0095,47.0605,44600.0
2010-11-04 10:25:00,55.35,55.44,55.34,55.43,21000.0,47.0435,47.1199,47.035,47.1114,21000.0
2010-11-04 10:30:00,55.43,55.43,55.4,55.4,8700.0,47.1114,47.1114,47.0859,47.0859,8700.0
2010-11-04 10:35:00,55.4,55.42,55.4,55.42,18100.0,47.0859,47.1029,47.0859,47.1029,18100.0
2010-11-04 10:40:00,55.43,55.44,55.39,55.4,18500.0,47.1114,47.1199,47.0775,47.0859,18500.0
2010-11-04 10:45:00,55.4,55.41,55.39,55.4,9300.0,47.0859,47.0944,47.0775,47.0859,9300.0
2010-11-04 10:50:00,55.4,55.46,55.4,55.46,3100.0,47.0859,47.1369,47.0859,47.1369,3100.0
2010-11-04 10:55:00,55.45,55.55,55.45,55.54,13100.0,47.1284,47.2134,47.1284,47.2049,13100.0
2010-11-04 11:00:00,55.55,55.61,55.54,55.61,22600.0,47.2134,47.2644,47.2049,47.2644,22600.0
2010-11-04 11:05:00,55.6,55.6,55.55,55.55,26600.0,47.2559,47.2559,47.2134,47.2134,26600.0
2010-11-04 11:10:00,55.56,55.58,55.52,55.54,24400.0,47.2219,47.2389,47.1879,47.2049,24400.0
2010-11-04 11:15:00,55.53,55.54,55.52,55.52,39200.0,47.1964,47.2049,47.1879,47.1879,39200.0
2010-11-04 11:20:00,55.53,55.54,55.5,55.51,48900.0,47.1964,47.2049,47.1709,47.1794,48900.0
2010-11-04 11:25:00,55.5,55.51,55.48,55.51,33300.0,47.1709,47.1794,47.1539,47.1794,33300.0
2010-11-04 11:30:00,55.51,55.54,55.51,55.53,25900.0,47.1794,47.2049,47.1794,47.1964,25900.0
2010-11-04 11:35:00,55.53,55.54,55.52,55.52,31300.0,47.1964,47.2049,47.1879,47.1879,31300.0
2010-11-04 11:40:00,55.52,55.55,55.52,55.52,73800.0,47.1879,47.2134,47.1879,47.1879,73800.0
2010-11-04 11:45:00,55.52,55.52,55.48,55.49,29400.0,47.1879,47.1879,47.1539,47.1624,29400.0
2010-11-04 11:50:00,55.5,55.52,55.48,55.51,41900.0,47.1709,47.1879,47.1539,47.1794,41900.0
2010-11-04 11:55:00,55.5,55.5,55.48,55.48,6000.0,47.1709,47.1709,47.1539,47.1539,6000.0
2010-11-04 12:00:00,55.48,55.48,55.43,55.44,8200.0,47.1539,47.1539,47.1114,47.1199,8200.0
2010-11-04 12:05:00,55.45,55.47,55.44,55.47,4800.0,47.1284,47.1454,47.1199,47.1454,4800.0
2010-11-04 12:10:00,55.47,55.51,55.47,55.5,16200.0,47.1454,47.1794,47.1454,47.1709,16200.0
2010-11-04 12:15:00,55.5,55.51,55.49,55.5,3900.0,47.1709,47.1794,47.1624,47.1709,3900.0
2010-11-04 12:20:00,55.51,55.54,55.5,55.53,20500.0,47.1794,47.2049,47.1709,47.1964,20500.0
2010-11-04 12:25:00,55.54,55.55,55.52,55.52,18200.0,47.2049,47.2134,47.1879,47.1879,18200.0
2010-11-04 12:30:00,55.52,55.56,55.52,55.55,38600.0,47.1879,47.2219,47.1879,47.2134,38600.0
2010-11-04 12:35:00,55.55,55.58,55.53,55.56,11300.0,47.2134,47.2389,47.1964,47.2219,11300.0
2010-11-04 12:40:00,55.56,55.56,55.55,55.56,1900.0,47.2219,47.2219,47.2134,47.2219,1900.0
2010-11-04 12:45:00,55.56,55.57,55.5,55.5,14300.0,47.2219,47.2304,47.1709,47.1709,14300.0
2010-11-04 12:50:00,55.5,55.53,55.5,55.51,6400.0,47.1709,47.1964,47.1709,47.1794,6400.0
2010-11-04 12:55:00,55.51,55.55,55.51,55.55,24700.0,47.1794,47.2134,47.1794,47.2134,24700.0
2010-11-04 13:00:00,55.55,55.56,55.54,55.56,14600.0,47.2134,47.2219,47.2049,47.2219,14600.0
2010-11-04 13:05:00,55.56,55.58,55.55,55.57,11300.0,47.2219,47.2389,47.2134,47.2304,11300.0
2010-11-04 13:10:00,55.58,55.58,55.56,55.56,12700.0,47.2389,47.2389,47.2219,47.2219,12700.0
2010-11-04 13:15:00,55.55,55.58,55.54,55.54,11500.0,47.2134,47.2389,47.2049,47.2049,11500.0
2010-11-04 13:20:00,55.55,55.58,55.54,55.57,6500.0,47.2134,47.2389,47.2049,47.2304,6500.0
2010-11-04 13:25:00,55.57,55.58,55.56,55.57,117100.0,47.2304,47.2389,47.2219,47.2304,117100.0
2010-11-04 13:30:00,55.57,55.59,55.52,55.52,94700.0,47.2304,47.2474,47.1879,47.1879,94700.0
2010-11-04 13:35:00,55.52,55.52,55.49,55.51,5400.0,47.1879,47.1879,47.1624,47.1794,5400.0
2010-11-04 13:40:00,55.51,55.52,55.51,55.51,5300.0,47.1794,47.1879,47.1794,47.1794,5300.0
2010-11-04 13:45:00,55.51,55.51,55.47,55.51,12200.0,47.1794,47.1794,47.1454,47.1794,12200.0
2010-11-04 13:50:00,55.52,55.52,55.5,55.5,7600.0,47.1879,47.1879,47.1709,47.1709,7600.0
2010-11-04 13:55:00,55.5,55.51,55.47,55.47,6500.0,47.1709,47.1794,47.1454,47.1454,6500.0
2010-11-04 14:00:00,55.48,55.5,55.47,55.47,5700.0,47.1539,47.1709,47.1454,47.1454,5700.0
2010-11-04 14:05:00,55.47,55.47,55.44,55.46,8100.0,47.1454,47.1454,47.1199,47.1369,8100.0
2010-11-04 14:10:00,55.47,55.51,55.45,55.49,16300.0,47.1454,47.1794,47.1284,47.1624,16300.0
2010-11-04 14:15:00,55.5,55.51,55.48,55.5,8500.0,47.1709,47.1794,47.1539,47.1709,8500.0
2010-11-04 14:20:00,55.52,55.54,55.5,55.51,8100.0,47.1879,47.2049,47.1709,47.1794,8100.0
2010-11-04 14:25:00,55.5,55.5,55.49,55.5,5500.0,47.1709,47.1709,47.1624,47.1709,5500.0
2010-11-04 14:30:00,55.51,55.53,55.51,55.53,8700.0,47.1794,47.1964,47.1794,47.1964,8700.0
2010-11-04 14:35:00,55.53,55.6,55.52,55.6,13900.0,47.1964,47.2559,47.1879,47.2559,13900.0
2010-11-04 14:40:00,55.6,55.6,55.54,55.54,7100.0,47.2559,47.2559,47.2049,47.2049,7100.0
2010-11-04 14:45:00,55.56,55.56,55.51,55.51,33600.0,47.2219,47.2219,47.1794,47.1794,33600.0
2010-11-04 14:50:00,55.51,55.52,55.5,55.52,12200.0,47.1794,47.1879,47.1709,47.1879,12200.0
2010-11-04 14:55:00,55.52,55.54,55.52,55.52,18800.0,47.1879,47.2049,47.1879,47.1879,18800.0
2010-11-04 15:00:00,55.52,55.54,55.52,55.54,7200.0,47.1879,47.2049,47.1879,47.2049,7200.0
2010-11-04 15:05:00,55.56,55.57,55.55,55.55,15500.0,47.2219,47.2304,47.2134,47.2134,15500.0
2010-11-04 15:10:00,55.56,55.56,55.53,55.55,36800.0,47.2219,47.2219,47.1964,47.2134,36800.0
2010-11-04 15:15:00,55.56,55.58,55.51,55.52,52900.0,47.2219,47.2389,47.1794,47.1879,52900.0
2010-11-04 15:20:00,55.52,55.55,55.51,55.55,40300.0,47.1879,47.2134,47.1794,47.2134,40300.0
2010-11-04 15:25:00,55.54,55.63,55.53,55.62,72700.0,47.2049,47.2814,47.1964,47.2729,72700.0
2010-11-04 15:30:00,55.62,55.62,55.57,55.6,36500.0,47.2729,47.2729,47.2304,47.2559,36500.0
2010-11-04 15:35:00,55.61,55.62,55.58,55.58,40800.0,47.2644,47.2729,47.2389,47.2389,40800.0
2010-11-04 15:40:00,55.59,55.6,55.55,55.57,31400.0,47.2474,47.2559,47.2134,47.2304,31400.0
2010-11-04 15:45:00,55.57,55.59,55.51,55.55,174800.0,47.2304,47.2474,47.1794,47.2134,174800.0
2010-11-04 15:50:00,55.55,55.61,55.55,55.6,34900.0,47.2134,47.2644,47.2134,47.2559,34900.0
2010-11-04 15:55:00,55.61,55.64,55.59,55.64,141200.0,47.2644,47.2899,47.2474,47.2899,141200.0
2010-11-05 09:30:00,55.56,55.72,55.56,55.64,81100.0,47.2219,47.3579,47.2219,47.2899,81100.0
2010-11-05 09:35:00,55.64,55.72,55.64,55.72,70500.0,47.2899,47.3579,47.2899,47.3579,70500.0
2010-11-05 09:40:00,55.72,55.73,55.62,55.63,63600.0,47.3579,47.3664,47.2729,47.2814,63600.0
2010-11-05 09:45:00,55.63,55.68,55.6,55.62,40800.0,47.2814,47.3239,47.2559,47.2729,40800.0
2010-11-05 09:50:00,55.6,55.63,55.58,55.63,12100.0,47.2559,47.2814,47.2389,47.2814,12100.0
2010-11-05 09:55:00,55.63,55.67,55.61,55.64,36700.0,47.2814,47.3154,47.2644,47.2899,36700.0
2010-11-05 10:00:00,55.62,55.65,55.59,55.6,9100.0,47.2729,47.2984,47.2474,47.2559,9100.0
2010-11-05 10:05:00,55.59,55.68,55.58,55.65,27900.0,47.2474,47.3239,47.2389,47.2984,27900.0
2010-11-05 10:10:00,55.66,55.69,55.65,55.67,13700.0,47.3069,47.3324,47.2984,47.3154,13700.0
2010-11-05 10:15:00,55.67,55.67,55.64,55.64,30400.0,47.3154,47.3154,47.2899,47.2899,30400.0
2010-11-05 10:20:00,55.64,55.7,55.63,55.7,24200.0,47.2899,47.3409,47.2814,47.3409,24200.0
2010-11-05 10:25:00,55.7,55.7,55.65,55.7,41800.0,47.3409,47.3409,47.2984,47.3409,41800.0
2010-11-05 10:30:00,55.7,55.73,55.69,55.72,41400.0,47.3409,47.3664,47.3324,47.3579,41400.0
2010-11-05 10:35:00,55.73,55.79,55.73,55.76,27600.0,47.3664,47.4174,47.3664,47.3919,27600.0
2010-11-05 10:40:00,55.75,55.77,55.74,55.75,27000.0,47.3834,47.4004,47.3749,47.3834,27000.0
2010-11-05 10:45:00,55.76,55.8,55.75,55.79,27100.0,47.3919,47.4259,47.3834,47.4174,27100.0
2010-11-05 10:50:00,55.79,55.81,55.78,55.81,4900.0,47.4174,47.4344,47.4089,47.4344,4900.0
2010-11-05 10:55:00,55.81,55.83,55.79,55.79,21800.0,47.4344,47.4514,47.4174,47.4174,21800.0
2010-11-05 11:00:00,55.78,55.8,55.75,55.75,9300.0,47.4089,47.4259,47.3834,47.3834,9300.0
2010-11-05 11:05:00,55.74,55.77,55.74,55.76,17900.0,47.3749,47.4004,47.3749,47.3919,17900.0
2010-11-05 11:10:00,55.77,55.77,55.73,55.73,20200.0,47.4004,47.4004,47.3664,47.3664,20200.0
2010-11-05 11:15:00,55.73,55.76,55.73,55.76,6500.0,47.3664,47.3919,47.3664,47.3919,6500.0
2010-11-05 11:20:00,55.76,55.76,55.73,55.75,27100.0,47.3919,47.3919,47.3664,47.3834,27100.0
2010-11-05 11:25:00,55.75,55.77,55.74,55.76,7900.0,47.3834,47.4004,47.3749,47.3919,7900.0
2010-11-05 11:30:00,55.75,55.79,55.75,55.75,21800.0,47.3834,47.4174,47.3834,47.3834,21800.0
2010-11-05 11:35:00,55.75,55.76,55.72,55.73,21200.0,47.3834,47.3919,47.3579,47.3664,21200.0
2010-11-05 11:40:00,55.73,55.73,55.67,55.67,63500.0,47.3664,47.3664,47.3154,47.3154,63500.0
2010-11-05 11:45:00,55.66,55.69,55.65,55.69,23100.0,47.3069,47.3324,47.2984,47.3324,23100.0
2010-11-05 11:50:00,55.67,55.69,55.65,55.67,8200.0,47.3154,47.3324,47.2984,47.3154,8200.0
2010-11-05 11:55:00,55.66,55.66,55.58,55.59,15900.0,47.3069,47.3069,47.2389,47.2474,15900.0
2010-11-05 12:00:00,55.59,55.62,55.56,55.61,25300.0,47.2474,47.2729,47.2219,47.2644,25300.0
2010-11-05 12:05:00,55.61,55.62,55.59,55.62,23700.0,47.2644,47.2729,47.2474,47.2729,23700.0
2010-11-05 12:10:00,55.62,55.64,55.6,55.61,48100.0,47.2729,47.2899,47.2559,47.2644,48100.0
2010-11-05 12:15:00,55.61,55.62,55.61,55.62,4200.0,47.2644,47.2729,47.2644,47.2729,4200.0
2010-11-05 12:20:00,55.61,55.61,55.57,55.57,13300.0,47.2644,47.2644,47.2304,47.2304,13300.0
2010-11-05 12:25:00,55.57,55.61,55.57,55.57,163300.0,47.2304,47.2644,47.2304,47.2304,163300.0
2010-11-05 12:30:00,55.58,55.66,55.55,55.64,100300.0,47.2389,47.3069,47.2134,47.2899,100300.0
2010-11-05 12:35:00,55.63,55.68,55.63,55.67,26100.0,47.2814,47.3239,47.2814,47.3154,26100.0
2010-11-05 12:40:00,55.67,55.68,55.65,55.65,7700.0,47.3154,47.3239,47.2984,47.2984,7700.0
2010-11-05 12:45:00,55.64,55.67,55.64,55.66,2700.0,47.2899,47.3154,47.2899,47.3069,2700.0
2010-11-05 12:50:00,55.68,55.68,55.62,55.65,29200.0,47.3239,47.3239,47.2729,47.2984,29200.0
2010-11-05 12:55:00,55.65,55.66,55.65,55.65,6800.0,47.2984,47.3069,47.2984,47.2984,6800.0
2010-11-05 13:00:00,55.67,55.69,55.66,55.69,17800.0,47.3154,47.3324,47.3069,47.3324,17800.0
2010-11-05 13:05:00,55.68,55.72,55.67,55.71,9700.0,47.3239,47.3579,47.3154,47.3494,9700.0
2010-11-05 13:10:00,55.71,55.72,55.7,55.72,1500.0,47.3494,47.3579,47.3409,47.3579,1500.0
2010-11-05 13:15:00,55.72,55.73,55.71,55.73,7400.0,47.3579,47.3664,47.3494,47.3664,7400.0
2010-11-05 13:20:00,55.73,55.73,55.71,55.71,13400.0,47.3664,47.3664,47.3494,47.3494,13400.0
2010-11-05 13:25:00,55.72,55.72,55.72,55.72,1000.0,47.3579,47.3579,47.3579,47.3579,1000.0
2010-11-05 13:30:00,55.72,55.72,55.7,55.7,6200.0,47.3579,47.3579,47.3409,47.3409,6200.0
2010-11-05 13:35:00,55.69,55.7,55.68,55.69,10200.0,47.3324,47.3409,47.3239,47.3324,10200.0
2010-11-05 13:40:00,55.7,55.7,55.68,55.68,4100.0,47.3409,47.3409,47.3239,47.3239,4100.0
2010-11-05 13:45:00,55.69,55.7,55.69,55.69,5800.0,47.3324,47.3409,47.3324,47.3324,5800.0
2010-11-05 13:50:00,55.7,55.71,55.69,55.7,35300.0,47.3409,47.3494,47.3324,47.3409,35300.0
2010-11-05 13:55:00,55.7,55.72,55.7,55.72,27700.0,47.3409,47.3579,47.3409,47.3579,27700.0
2010-11-05 14:00:00,55.71,55.72,55.65,55.66,66600.0,47.3494,47.3579,47.2984,47.3069,66600.0
2010-11-05 14:05:00,55.66,55.69,55.66,55.67,15600.0,47.3069,47.3324,47.3069,47.3154,15600.0
2010-11-05 14:10:00,55.66,55.66,55.63,55.63,4100.0,47.3069,47.3069,47.2814,47.2814,4100.0
2010-11-05 14:15:00,55.62,55.63,55.58,55.61,2189300.0,47.2729,47.2814,47.2389,47.2644,2189300.0
2010-11-05 14:20:00,55.61,55.63,55.57,55.63,498500.0,47.2644,47.2814,47.2304,47.2814,498500.0
2010-11-05 14:25:00,55.62,55.64,55.57,55.61,460500.0,47.2729,47.2899,47.2304,47.2644,460500.0
2010-11-05 14:30:00,55.61,55.65,55.6,55.61,26400.0,47.2644,47.2984,47.2559,47.2644,26400.0
2010-11-05 14:35:00,55.62,55.67,55.62,55.64,15500.0,47.2729,47.3154,47.2729,47.2899,15500.0
2010-11-05 14:40:00,55.64,55.65,55.6,55.62,69300.0,47.2899,47.2984,47.2559,47.2729,69300.0
2010-11-05 14:45:00,55.62,55.65,55.6,55.65,33800.0,47.2729,47.2984,47.2559,47.2984,33800.0
2010-11-05 14:50:00,55.64,55.66,55.63,55.63,28900.0,47.2899,47.3069,47.2814,47.2814,28900.0
2010-11-05 14:55:00,55.64,55.64,55.6,55.61,26300.0,47.2899,47.2899,47.2559,47.2644,26300.0
2010-11-05 15:00:00,55.61,55.64,55.61,55.64,14700.0,47.2644,47.2899,47.2644,47.2899,14700.0
2010-11-05 15:05:00,55.63,55.65,55.63,55.64,39400.0,47.2814,47.2984,47.2814,47.2899,39400.0
2010-11-05 15:10:00,55.63,55.65,55.59,55.59,127500.0,47.2814,47.2984,47.2474,47.2474,127500.0
2010-11-05 15:15:00,55.57,55.61,55.57,55.61,21200.0,47.2304,47.2644,47.2304,47.2644,21200.0
2010-11-05 15:20:00,55.6,55.61,55.57,55.58,32700.0,47.2559,47.2644,47.2304,47.2389,32700.0
2010-11-05 15:25:00,55.58,55.64,55.58,55.64,46000.0,47.2389,47.2899,47.2389,47.2899,46000.0
2010-11-05 15:30:00,55.64,55.67,55.63,55.66,38500.0,47.2899,47.3154,47.2814,47.3069,38500.0
2010-11-05 15:35:00,55.66,55.66,55.59,55.6,133800.0,47.3069,47.3069,47.2474,47.2559,133800.0
2010-11-05 15:40:00,55.59,55.6,55.56,55.59,42800.0,47.2474,47.2559,47.2219,47.2474,42800.0
2010-11-05 15:45:00,55.59,55.72,55.59,55.72,93200.0,47.2474,47.3579,47.2474,47.3579,93200.0
2010-11-05 15:50:00,55.72,55.77,55.71,55.77,59500.0,47.3579,47.4004,47.3494,47.4004,59500.0
2010-11-05 15:55:00,55.76,55.78,55.74,55.76,109200.0,47.3919,47.4089,47.3749,47.3919,109200.0
2010-11-08 09:30:00,55.58,55.61,55.53,55.57,32100.0,47.2389,47.2644,47.1964,47.2304,32100.0
2010-11-08 09:35:00,55.59,55.62,55.58,55.61,20000.0,47.2474,47.2729,47.2389,47.2644,20000.0
2010-11-08 09:40:00,55.62,55.64,55.59,55.59,33800.0,47.2729,47.2899,47.2474,47.2474,33800.0
2010-11-08 09:45:00,55.59,55.59,55.5,55.52,20300.0,47.2474,47.2474,47.1709,47.1879,20300.0
2010-11-08 09:50:00,55.5,55.52,55.46,55.48,10100.0,47.1709,47.1879,47.1369,47.1539,10100.0
2010-11-08 09:55:00,55.47,55.5,55.46,55.48,9800.0,47.1454,47.1709,47.1369,47.1539,9800.0
2010-11-08 10:00:00,55.48,55.54,55.45,55.54,9500.0,47.1539,47.2049,47.1284,47.2049,9500.0
2010-11-08 10:05:00,55.55,55.58,55.54,55.55,12800.0,47.2134,47.2389,47.2049,47.2134,12800.0
2010-11-08 10:10:00,55.54,55.56,55.51,55.56,11500.0,47.2049,47.2219,47.1794,47.2219,11500.0
2010-11-08 10:15:00,55.58,55.63,55.58,55.63,22800.0,47.2389,47.2814,47.2389,47.2814,22800.0
2010-11-08 10:20:00,55.63,55.63,55.6,55.62,17900.0,47.2814,47.2814,47.2559,47.2729,17900.0
2010-11-08 10:25:00,55.62,55.67,55.62,55.64,17400.0,47.2729,47.3154,47.2729,47.2899,17400.0
2010-11-08 10:30:00,55.64,55.65,55.6,55.6,12500.0,47.2899,47.2984,47.2559,47.2559,12500.0
2010-11-08 10:35:00,55.6,55.63,55.59,55.61,12200.0,47.2559,47.2814,47.2474,47.2644,12200.0
2010-11-08 10:40:00,55.6,55.62,55.6,55.61,2400.0,47.2559,47.2729,47.2559,47.2644,2400.0
2010-11-08 10:45:00,55.64,55.68,55.64,55.67,12300.0,47.2899,47.3239,47.2899,47.3154,12300.0
2010-11-08 10:50:00,55.67,55.67,55.63,55.64,33200.0,47.3154,47.3154,47.2814,47.2899,33200.0
2010-11-08 10:55:00,55.63,55.63,55.57,55.57,25200.0,47.2814,47.2814,47.2304,47.2304,25200.0
2010-11-08 11:00:00,55.57,55.58,55.51,55.54,34800.0,47.2304,47.2389,47.1794,47.2049,34800.0
2010-11-08 11:05:00,55.54,55.58,55.52,55.58,53300.0,47.2049,47.2389,47.1879,47.2389,53300.0
2010-11-08 11:10:00,55.56,55.62,55.55,55.59,138400.0,47.2219,47.2729,47.2134,47.2474,138400.0
2010-11-08 11:15:00,55.6,55.6,55.57,55.59,28700.0,47.2559,47.2559,47.2304,47.2474,28700.0
2010-11-08 11:20:00,55.58,55.61,55.57,55.61,6300.0,47.2389,47.2644,47.2304,47.2644,6300.0
2010-11-08 11:25:00,55.62,55.63,55.59,55.61,7000.0,47.2729,47.2814,47.2474,47.2644,7000.0
2010-11-08 11:30:00,55.61,55.66,55.61,55.65,4400.0,47.2644,47.3069,47.2644,47.2984,4400.0
2010-11-08 11:35:00,55.65,55.65,55.62,55.64,1800.0,47.2984,47.2984,47.2729,47.2899,1800.0
2010-11-08 11:40:00,55.63,55.64,55.62,55.64,36300.0,47.2814,47.2899,47.2729,47.2899,36300.0
2010-11-08 11:45:00,55.64,55.65,55.62,55.65,11900.0,47.2899,47.2984,47.2729,47.2984,11900.0
2010-11-08 11:50:00,55.64,55.66,55.63,55.66,6400.0,47.2899,47.3069,47.2814,47.3069,6400.0
2010-11-08 11:55:00,55.66,55.71,55.65,55.68,30900.0,47.3069,47.3494,47.2984,47.3239,30900.0
2010-11-08 12:00:00,55.68,55.7,55.68,55.7,2300.0,47.3239,47.3409,47.3239,47.3409,2300.0
2010-11-08 12:05:00,55.69,55.69,55.66,55.66,4900.0,47.3324,47.3324,47.3069,47.3069,4900.0
2010-11-08 12:10:00,55.68,55.68,55.67,55.68,9600.0,47.3239,47.3239,47.3154,47.3239,9600.0
2010-11-08 12:15:00,55.68,55.7,55.68,55.69,1200.0,47.3239,47.3409,47.3239,47.3324,1200.0
2010-11-08 12:20:00,55.7,55.78,55.7,55.75,33500.0,47.3409,47.4089,47.3409,47.3834,33500.0
2010-11-08 12:25:00,55.75,55.77,55.74,55.75,22400.0,47.3834,47.4004,47.3749,47.3834,22400.0
2010-11-08 12:30:00,55.76,55.76,55.71,55.73,16800.0,47.3919,47.3919,47.3494,47.3664,16800.0
2010-11-08 12:35:00,55.73,55.74,55.73,55.73,6000.0,47.3664,47.3749,47.3664,47.3664,6000.0
2010-11-08 12:40:00,55.73,55.75,55.73,55.73,6800.0,47.3664,47.3834,47.3664,47.3664,6800.0
2010-11-08 12:45:00,55.73,55.74,55.71,55.72,19600.0,47.3664,47.3749,47.3494,47.3579,19600.0
2010-11-08 12:50:00,55.71,55.73,55.71,55.72,9100.0,47.3494,47.3664,47.3494,47.3579,9100.0
2010-11-08 12:55:00,55.73,55.76,55.73,55.74,4000.0,47.3664,47.3919,47.3664,47.3749,4000.0
2010-11-08 13:00:00,55.73,55.76,55.73,55.74,11100.0,47.3664,47.3919,47.3664,47.3749,11100.0
2010-11-08 13:05:00,55.74,55.75,55.72,55.73,25100.0,47.3749,47.3834,47.3579,47.3664,25100.0
2010-11-08 13:10:00,55.73,55.77,55.72,55.77,21300.0,47.3664,47.4004,47.3579,47.4004,21300.0
2010-11-08 13:15:00,55.77,55.78,55.75,55.75,13500.0,47.4004,47.4089,47.3834,47.3834,13500.0
2010-11-08 13:20:00,55.75,55.79,55.75,55.78,17100.0,47.3834,47.4174,47.3834,47.4089,17100.0
2010-11-08 13:25:00,55.79,55.8,55.75,55.75,11600.0,47.4174,47.4259,47.3834,47.3834,11600.0
2010-11-08 13:30:00,55.75,55.76,55.73,55.73,23200.0,47.3834,47.3919,47.3664,47.3664,23200.0
2010-11-08 13:35:00,55.72,55.74,55.72,55.72,6600.0,47.3579,47.3749,47.3579,47.3579,6600.0
2010-11-08 13:40:00,55.72,55.72,55.68,55.7,12200.0,47.3579,47.3579,47.3239,47.3409,12200.0
2010-11-08 13:45:00,55.69,55.72,55.69,55.72,7300.0,47.3324,47.3579,47.3324,47.3579,7300.0
2010-11-08 13:50:00,55.72,55.73,55.71,55.73,13100.0,47.3579,47.3664,47.3494,47.3664,13100.0
2010-11-08 13:55:00,55.72,55.73,55.71,55.72,5300.0,47.3579,47.3664,47.3494,47.3579,5300.0
2010-11-08 14:00:00,55.72,55.75,55.72,55.74,6700.0,47.3579,47.3834,47.3579,47.3749,6700.0
2010-11-08 14:05:00,55.76,55.78,55.75,55.78,6800.0,47.3919,47.4089,47.3834,47.4089,6800.0
2010-11-08 14:10:00,55.78,55.78,55.75,55.75,23800.0,47.4089,47.4089,47.3834,47.3834,23800.0
2010-11-08 14:15:00,55.74,55.79,55.74,55.79,5600.0,47.3749,47.4174,47.3749,47.4174,5600.0
2010-11-08 14:20:00,55.79,55.8,55.77,55.78,5500.0,47.4174,47.4259,47.4004,47.4089,5500.0
2010-11-08 14:25:00,55.78,55.8,55.76,55.76,10200.0,47.4089,47.4259,47.3919,47.3919,10200.0
2010-11-08 14:30:00,55.76,55.76,55.69,55.7,58200.0,47.3919,47.3919,47.3324,47.3409,58200.0
2010-11-08 14:35:00,55.68,55.71,55.68,55.69,16900.0,47.3239,47.3494,47.3239,47.3324,16900.0
2010-11-08 14:40:00,55.71,55.72,55.7,55.72,19900.0,47.3494,47.3579,47.3409,47.3579,19900.0
2010-11-08 14:45:00,55.72,55.73,55.7,55.7,15900.0,47.3579,47.3664,47.3409,47.3409,15900.0
2010-11-08 14:50:00,55.69,55.72,55.69,55.72,14500.0,47.3324,47.3579,47.3324,47.3579,14500.0
2010-11-08 14:55:00,55.72,55.72,55.69,55.69,14000.0,47.3579,47.3579,47.3324,47.3324,14000.0
2010-11-08 15:00:00,55.69,55.75,55.69,55.73,439900.0,47.3324,47.3834,47.3324,47.3664,439900.0
2010-11-08 15:05:00,55.73,55.74,55.7,55.71,20300.0,47.3664,47.3749,47.3409,47.3494,20300.0
2010-11-08 15:10:00,55.69,55.71,55.68,55.69,24500.0,47.3324,47.3494,47.3239,47.3324,24500.0
2010-11-08 15:15:00,55.68,55.73,55.68,55.73,24800.0,47.3239,47.3664,47.3239,47.3664,24800.0
2010-11-08 15:20:00,55.73,55.77,55.72,55.77,21000.0,47.3664,47.4004,47.3579,47.4004,21000.0
2010-11-08 15:25:00,55.77,55.77,55.75,55.76,29300.0,47.4004,47.4004,47.3834,47.3919,29300.0
2010-11-08 15:30:00,55.76,55.8,55.76,55.78,45100.0,47.3919,47.4259,47.3919,47.4089,45100.0
2010-11-08 15:35:00,55.78,55.79,55.74,55.76,39800.0,47.4089,47.4174,47.3749,47.3919,39800.0
2010-11-08 15:40:00,55.75,55.79,55.73,55.79,65300.0,47.3834,47.4174,47.3664,47.4174,65300.0
2010-11-08 15:45:00,55.8,55.81,55.72,55.75,42400.0,47.4259,47.4344,47.3579,47.3834,42400.0
2010-11-08 15:50:00,55.75,55.75,55.67,55.7,23200.0,47.3834,47.3834,47.3154,47.3409,23200.0
2010-11-08 15:55:00,55.69,55.75,55.69,55.75,61300.0,47.3324,47.3834,47.3324,47.3834,61300.0
2010-11-09 09:30:00,55.94,55.94,55.89,55.89,67000.0,47.5449,47.5449,47.5024,47.5024,67000.0
2010-11-09 09:35:00,55.89,55.94,55.81,55.84,65100.0,47.5024,47.5449,47.4344,47.4599,65100.0
2010-11-09 09:40:00,55.83,55.86,55.8,55.85,16400.0,47.4514,47.4769,47.4259,47.4684,16400.0
2010-11-09 09:45:00,55.83,55.85,55.79,55.84,67700.0,47.4514,47.4684,47.4174,47.4599,67700.0
2010-11-09 09:50:00,55.84,55.85,55.8,55.84,24600.0,47.4599,47.4684,47.4259,47.4599,24600.0
2010-11-09 09:55:00,55.86,55.88,55.84,55.88,68700.0,47.4769,47.4939,47.4599,47.4939,68700.0
2010-11-09 10:00:00,55.89,55.96,55.87,55.95,30100.0,47.5024,47.5619,47.4854,47.5534,30100.0
2010-11-09 10:05:00,55.94,55.98,55.91,55.93,24800.0,47.5449,47.5789,47.5194,47.5364,24800.0
2010-11-09 10:10:00,55.93,55.97,55.93,55.96,6700.0,47.5364,47.5704,47.5364,47.5619,6700.0
2010-11-09 10:15:00,55.96,56.01,55.96,55.97,22500.0,47.5619,47.6044,47.5619,47.5704,22500.0
2010-11-09 10:20:00,55.97,56.05,55.97,56.01,22400.0,47.5704,47.6384,47.5704,47.6044,22400.0
2010-11-09 10:25:00,55.99,56.03,55.99,56.0,6700.0,47.5874,47.6214,47.5874,47.5959,6700.0
2010-11-09 10:30:00,56.0,56.01,55.94,55.95,12800.0,47.5959,47.6044,47.5449,47.5534,12800.0
2010-11-09 10:35:00,55.95,55.96,55.92,55.94,21300.0,47.5534,47.5619,47.5279,47.5449,21300.0
2010-11-09 10:40:00,55.93,55.94,55.91,55.94,5000.0,47.5364,47.5449,47.5194,47.5449,5000.0
2010-11-09 10:45:00,55.94,55.94,55.87,55.9,42600.0,47.5449,47.5449,47.4854,47.5109,42600.0
2010-11-09 10:50:00,55.89,55.9,55.88,55.9,4800.0,47.5024,47.5109,47.4939,47.5109,4800.0
2010-11-09 10:55:00,55.9,55.93,55.9,55.92,17500.0,47.5109,47.5364,47.5109,47.5279,17500.0
2010-11-09 11:00:00,55.92,55.93,55.91,55.91,12000.0,47.5279,47.5364,47.5194,47.5194,12000.0
2010-11-09 11:05:00,55.9,55.92,55.85,55.86,22200.0,47.5109,47.5279,47.4684,47.4769,22200.0
2010-11-09 11:10:00,55.82,55.85,55.82,55.84,38900.0,47.4429,47.4684,47.4429,47.4599,38900.0
2010-11-09 11:15:00,55.84,55.88,55.83,55.86,19100.0,47.4599,47.4939,47.4514,47.4769,19100.0
2010-11-09 11:20:00,55.85,55.85,55.81,55.83,19100.0,47.4684,47.4684,47.4344,47.4514,19100.0
2010-11-09 11:25:00,55.83,55.87,55.83,55.84,8800.0,47.4514,47.4854,47.4514,47.4599,8800.0
2010-11-09 11:30:00,55.84,55.85,55.82,55.82,11300.0,47.4599,47.4684,47.4429,47.4429,11300.0
2010-11-09 11:35:00,55.82,55.85,55.81,55.84,10200.0,47.4429,47.4684,47.4344,47.4599,10200.0
2010-11-09 11:40:00,55.84,55.85,55.83,55.84,10500.0,47.4599,47.4684,47.4514,47.4599,10500.0
2010-11-09 11:45:00,55.83,55.86,55.83,55.85,13200.0,47.4514,47.4769,47.4514,47.4684,13200.0
2010-11-09 11:50:00,55.84,55.85,55.83,55.83,5900.0,47.4599,47.4684,47.4514,47.4514,5900.0
2010-11-09 11:55:00,55.83,55.83,55.69,55.69,15600.0,47.4514,47.4514,47.3324,47.3324,15600.0
2010-11-09 12:00:00,55.69,55.73,55.69,55.71,3100.0,47.3324,47.3664,47.3324,47.3494,3100.0
2010-11-09 12:05:00,55.72,55.74,55.71,55.74,9900.0,47.3579,47.3749,47.3494,47.3749,9900.0
2010-11-09 12:10:00,55.74,55.76,55.74,55.74,4100.0,47.3749,47.3919,47.3749,47.3749,4100.0
2010-11-09 12:15:00,55.74,55.76,55.74,55.76,3100.0,47.3749,47.3919,47.3749,47.3919,3100.0
2010-11-09 12:20:00,55.76,55.76,55.71,55.72,2900.0,47.3919,47.3919,47.3494,47.3579,2900.0
2010-11-09 12:25:00,55.71,55.75,55.71,55.75,3300.0,47.3494,47.3834,47.3494,47.3834,3300.0
2010-11-09 12:30:00,55.76,55.78,55.73,55.73,13900.0,47.3919,47.4089,47.3664,47.3664,13900.0
2010-11-09 12:35:00,55.72,55.73,55.71,55.72,8600.0,47.3579,47.3664,47.3494,47.3579,8600.0
2010-11-09 12:40:00,55.71,55.73,55.7,55.7,21200.0,47.3494,47.3664,47.3409,47.3409,21200.0
2010-11-09 12:45:00,55.71,55.73,55.69,55.69,14100.0,47.3494,47.3664,47.3324,47.3324,14100.0
2010-11-09 12:50:00,55.69,55.74,55.68,55.73,22300.0,47.3324,47.3749,47.3239,47.3664,22300.0
2010-11-09 12:55:00,55.73,55.73,55.7,55.71,9200.0,47.3664,47.3664,47.3409,47.3494,9200.0
2010-11-09 13:00:00,55.71,55.75,55.71,55.74,17200.0,47.3494,47.3834,47.3494,47.3749,17200.0
2010-11-09 13:05:00,55.75,55.8,55.75,55.78,6700.0,47.3834,47.4259,47.3834,47.4089,6700.0
2010-11-09 13:10:00,55.78,55.79,55.76,55.79,8200.0,47.4089,47.4174,47.3919,47.4174,8200.0
2010-11-09 13:15:00,55.8,55.82,55.74,55.74,11300.0,47.4259,47.4429,47.3749,47.3749,11300.0
2010-11-09 13:20:00,55.74,55.74,55.69,55.71,9300.0,47.3749,47.3749,47.3324,47.3494,9300.0
2010-11-09 13:25:00,55.71,55.71,55.64,55.66,12000.0,47.3494,47.3494,47.2899,47.3069,12000.0
2010-11-09 13:30:00,55.66,55.69,55.65,55.68,16100.0,47.3069,47.3324,47.2984,47.3239,16100.0
2010-11-09 13:35:00,55.68,55.68,55.58,55.59,18700.0,47.3239,47.3239,47.2389,47.2474,18700.0
2010-11-09 13:40:00,55.58,55.58,55.54,55.55,32700.0,47.2389,47.2389,47.2049,47.2134,32700.0
2010-11-09 13:45:00,55.52,55.55,55.49,55.53,64900.0,47.1879,47.2134,47.1624,47.1964,64900.0
2010-11-09 13:50:00,55.52,55.59,55.51,55.57,37400.0,47.1879,47.2474,47.1794,47.2304,37400.0
2010-11-09 13:55:00,55.56,55.6,55.54,55.56,20400.0,47.2219,47.2559,47.2049,47.2219,20400.0
2010-11-09 14:00:00,55.57,55.6,55.56,55.56,5200.0,47.2304,47.2559,47.2219,47.2219,5200.0
2010-11-09 14:05:00,55.58,55.6,55.58,55.59,6700.0,47.2389,47.2559,47.2389,47.2474,6700.0
2010-11-09 14:10:00,55.59,55.62,55.58,55.62,8900.0,47.2474,47.2729,47.2389,47.2729,8900.0
2010-11-09 14:15:00,55.62,55.68,55.62,55.62,57000.0,47.2729,47.3239,47.2729,47.2729,57000.0
2010-11-09 14:20:00,55.62,55.62,55.59,55.61,39100.0,47.2729,47.2729,47.2474,47.2644,39100.0
2010-11-09 14:25:00,55.6,55.63,55.6,55.61,28800.0,47.2559,47.2814,47.2559,47.2644,28800.0
2010-11-09 14:30:00,55.62,55.67,55.62,55.65,41900.0,47.2729,47.3154,47.2729,47.2984,41900.0
2010-11-09 14:35:00,55.67,55.69,55.67,55.67,22100.0,47.3154,47.3324,47.3154,47.3154,22100.0
2010-11-09 14:40:00,55.67,55.69,55.65,55.69,36500.0,47.3154,47.3324,47.2984,47.3324,36500.0
2010-11-09 14:45:00,55.69,55.7,55.68,55.69,18900.0,47.3324,47.3409,47.3239,47.3324,18900.0
2010-11-09 14:50:00,55.67,55.69,55.64,55.64,3200.0,47.3154,47.3324,47.2899,47.2899,3200.0
2010-11-09 14:55:00,55.63,55.66,55.63,55.65,18300.0,47.2814,47.3069,47.2814,47.2984,18300.0
2010-11-09 15:00:00,55.64,55.64,55.56,55.59,50800.0,47.2899,47.2899,47.2219,47.2474,50800.0
2010-11-09 15:05:00,55.6,55.61,55.55,55.55,49900.0,47.2559,47.2644,47.2134,47.2134,49900.0
2010-11-09 15:10:00,55.55,55.57,55.51,55.53,52700.0,47.2134,47.2304,47.1794,47.1964,52700.0
2010-11-09 15:15:00,55.52,55.58,55.52,55.55,17500.0,47.1879,47.2389,47.1879,47.2134,17500.0
2010-11-09 15:20:00,55.55,55.55,55.49,55.49,28400.0,47.2134,47.2134,47.1624,47.1624,28400.0
2010-11-09 15:25:00,55.5,55.53,55.46,55.49,56100.0,47.1709,47.1964,47.1369,47.1624,56100.0
2010-11-09 15:30:00,55.48,55.53,55.45,55.52,20800.0,47.1539,47.1964,47.1284,47.1879,20800.0
2010-11-09 15:35:00,55.52,55.52,55.39,55.41,18700.0,47.1879,47.1879,47.0775,47.0944,18700.0
2010-11-09 15:40:00,55.4,55.43,55.32,55.34,57400.0,47.0859,47.1114,47.018,47.035,57400.0
2010-11-09 15:45:00,55.34,55.35,55.22,55.22,89200.0,47.035,47.0435,46.933,46.933,89200.0
2010-11-09 15:50:00,55.23,55.3,55.23,55.27,38200.0,46.9415,47.001,46.9415,46.9755,38200.0
2010-11-09 15:55:00,55.28,55.44,55.28,55.43,46800.0,46.984,47.1199,46.984,47.1114,46800.0
2010-11-09 16:00:00,55.43,55.43,55.43,55.43,32600.0,47.1114,47.1114,47.1114,47.1114,32600.0
2010-11-09 16:05:00,55.43,55.43,55.43,55.43,0.0,47.1114,47.1114,47.1114,47.1114,0.0
2010-11-09 16:10:00,55.43,55.43,55.43,55.43,700.0,47.1114,47.1114,47.1114,47.1114,700.0
2010-11-10 09:30:00,55.49,55.51,55.41,55.42,32100.0,47.1624,47.1794,47.0944,47.1029,32100.0
2010-11-10 09:35:00,55.42,55.42,55.33,55.35,19600.0,47.1029,47.1029,47.0265,47.0435,19600.0
2010-11-10 09:40:00,55.34,55.34,55.25,55.29,17900.0,47.035,47.035,46.9585,46.9925,17900.0
2010-11-10 09:45:00,55.3,55.35,55.2,55.2,54200.0,47.001,47.0435,46.916,46.916,54200.0
2010-11-10 09:50:00,55.2,55.23,55.14,55.23,46600.0,46.916,46.9415,46.865,46.9415,46600.0
2010-11-10 09:55:00,55.24,55.24,55.11,55.18,27900.0,46.95,46.95,46.8395,46.899,27900.0
2010-11-10 10:00:00,55.18,55.21,55.16,55.18,12000.0,46.899,46.9245,46.882,46.899,12000.0
2010-11-10 10:05:00,55.15,55.15,55.05,55.12,136700.0,46.8735,46.8735,46.7885,46.848,136700.0
2010-11-10 10:10:00,55.1,55.19,55.08,55.17,20100.0,46.831,46.9075,46.814,46.8905,20100.0
2010-11-10 10:15:00,55.18,55.19,55.14,55.15,13600.0,46.899,46.9075,46.865,46.8735,13600.0
2010-11-10 10:20:00,55.16,55.18,55.09,55.17,19900.0,46.882,46.899,46.8225,46.8905,19900.0
2010-11-10 10:25:00,55.17,55.17,55.08,55.08,16700.0,46.8905,46.8905,46.814,46.814,16700.0
2010-11-10 10:30:00,55.1,55.18,55.09,55.14,27800.0,46.831,46.899,46.8225,46.865,27800.0
2010-11-10 10:35:00,55.15,55.23,55.14,55.23,24600.0,46.8735,46.9415,46.865,46.9415,24600.0
2010-11-10 10:40:00,55.23,55.27,55.22,55.22,32800.0,46.9415,46.9755,46.933,46.933,32800.0
2010-11-10 10:45:00,55.21,55.21,55.13,55.13,10300.0,46.9245,46.9245,46.8565,46.8565,10300.0
2010-11-10 10:50:00,55.15,55.2,55.11,55.19,13300.0,46.8735,46.916,46.8395,46.9075,13300.0
2010-11-10 10:55:00,55.2,55.24,55.19,55.24,4700.0,46.916,46.95,46.9075,46.95,4700.0
2010-11-10 11:00:00,55.24,55.29,55.23,55.25,17600.0,46.95,46.9925,46.9415,46.9585,17600.0
2010-11-10 11:05:00,55.24,55.25,55.19,55.19,9100.0,46.95,46.9585,46.9075,46.9075,9100.0
2010-11-10 11:10:00,55.2,55.25,55.16,55.22,15400.0,46.916,46.9585,46.882,46.933,15400.0
2010-11-10 11:15:00,55.22,55.23,55.17,55.23,17000.0,46.933,46.9415,46.8905,46.9415,17000.0
2010-11-10 11:20:00,55.23,55.28,55.23,55.25,26300.0,46.9415,46.984,46.9415,46.9585,26300.0
2010-11-10 11:25:00,55.26,55.32,55.24,55.32,6100.0,46.967,47.018,46.95,47.018,6100.0
2010-11-10 11:30:00,55.32,55.36,55.32,55.35,12100.0,47.018,47.052,47.018,47.0435,12100.0
2010-11-10 11:35:00,55.35,55.4,55.33,55.4,27700.0,47.0435,47.0859,47.0265,47.0859,27700.0
2010-11-10 11:40:00,55.39,55.4,55.37,55.38,6700.0,47.0775,47.0859,47.0605,47.069,6700.0
2010-11-10 11:45:00,55.39,55.44,55.39,55.42,7500.0,47.0775,47.1199,47.0775,47.1029,7500.0
2010-11-10 11:50:00,55.43,55.51,55.43,55.48,17400.0,47.1114,47.1794,47.1114,47.1539,17400.0
2010-11-10 11:55:00,55.48,55.54,55.48,55.52,4800.0,47.1539,47.2049,47.1539,47.1879,4800.0
2010-11-10 12:00:00,55.51,55.56,55.51,55.52,18100.0,47.1794,47.2219,47.1794,47.1879,18100.0
2010-11-10 12:05:00,55.53,55.53,55.48,55.48,10000.0,47.1964,47.1964,47.1539,47.1539,10000.0
2010-11-10 12:10:00,55.48,55.49,55.47,55.49,4200.0,47.1539,47.1624,47.1454,47.1624,4200.0
2010-11-10 12:15:00,55.48,55.48,55.44,55.44,12100.0,47.1539,47.1539,47.1199,47.1199,12100.0
2010-11-10 12:20:00,55.45,55.45,55.4,55.42,10000.0,47.1284,47.1284,47.0859,47.1029,10000.0
2010-11-10 12:25:00,55.42,55.45,55.42,55.43,2600.0,47.1029,47.1284,47.1029,47.1114,2600.0
2010-11-10 12:30:00,55.43,55.47,55.43,55.47,8800.0,47.1114,47.1454,47.1114,47.1454,8800.0
2010-11-10 12:35:00,55.46,55.46,55.43,55.44,2800.0,47.1369,47.1369,47.1114,47.1199,2800.0
2010-11-10 12:40:00,55.44,55.44,55.39,55.4,21100.0,47.1199,47.1199,47.0775,47.0859,21100.0
2010-11-10 12:45:00,55.4,55.42,55.39,55.42,2600.0,47.0859,47.1029,47.0775,47.1029,2600.0
2010-11-10 12:50:00,55.42,55.46,55.41,55.46,3500.0,47.1029,47.1369,47.0944,47.1369,3500.0
2010-11-10 12:55:00,55.45,55.47,55.42,55.42,22800.0,47.1284,47.1454,47.1029,47.1029,22800.0
2010-11-10 13:00:00,55.43,55.43,55.32,55.36,22000.0,47.1114,47.1114,47.018,47.052,22000.0
2010-11-10 13:05:00,55.37,55.46,55.37,55.45,18600.0,47.0605,47.1369,47.0605,47.1284,18600.0
2010-11-10 13:10:00,55.44,55.47,55.44,55.45,11900.0,47.1199,47.1454,47.1199,47.1284,11900.0
2010-11-10 13:15:00,55.45,55.57,55.42,55.57,37000.0,47.1284,47.2304,47.1029,47.2304,37000.0
2010-11-10 13:20:00,55.56,55.63,55.55,55.56,33500.0,47.2219,47.2814,47.2134,47.2219,33500.0
2010-11-10 13:25:00,55.57,55.61,55.57,55.58,6600.0,47.2304,47.2644,47.2304,47.2389,6600.0
2010-11-10 13:30:00,55.57,55.62,55.54,55.56,98100.0,47.2304,47.2729,47.2049,47.2219,98100.0
2010-11-10 13:35:00,55.56,55.57,55.55,55.56,16700.0,47.2219,47.2304,47.2134,47.2219,16700.0
2010-11-10 13:40:00,55.55,55.56,55.51,55.53,35200.0,47.2134,47.2219,47.1794,47.1964,35200.0
2010-11-10 13:45:00,55.53,55.55,55.51,55.53,13200.0,47.1964,47.2134,47.1794,47.1964,13200.0
2010-11-10 13:50:00,55.56,55.56,55.49,55.51,5300.0,47.2219,47.2219,47.1624,47.1794,5300.0
2010-11-10 13:55:00,55.51,55.58,55.5,55.55,18100.0,47.1794,47.2389,47.1709,47.2134,18100.0
2010-11-10 14:00:00,55.55,55.65,55.55,55.65,31000.0,47.2134,47.2984,47.2134,47.2984,31000.0
2010-11-10 14:05:00,55.66,55.71,55.66,55.67,49100.0,47.3069,47.3494,47.3069,47.3154,49100.0
2010-11-10 14:10:00,55.68,55.68,55.66,55.66,4200.0,47.3239,47.3239,47.3069,47.3069,4200.0
2010-11-10 14:15:00,55.65,55.66,55.63,55.65,5000.0,47.2984,47.3069,47.2814,47.2984,5000.0
2010-11-10 14:20:00,55.64,55.65,55.57,55.59,17600.0,47.2899,47.2984,47.2304,47.2474,17600.0
2010-11-10 14:25:00,55.61,55.66,55.59,55.66,11900.0,47.2644,47.3069,47.2474,47.3069,11900.0
2010-11-10 14:30:00,55.66,55.66,55.6,55.62,6100.0,47.3069,47.3069,47.2559,47.2729,6100.0
2010-11-10 14:35:00,55.62,55.65,55.6,55.62,15100.0,47.2729,47.2984,47.2559,47.2729,15100.0
2010-11-10 14:40:00,55.62,55.64,55.58,55.61,27500.0,47.2729,47.2899,47.2389,47.2644,27500.0
2010-11-10 14:45:00,55.6,55.63,55.58,55.59,63900.0,47.2559,47.2814,47.2389,47.2474,63900.0
2010-11-10 14:50:00,55.59,55.63,55.58,55.63,27400.0,47.2474,47.2814,47.2389,47.2814,27400.0
2010-11-10 14:55:00,55.63,55.65,55.62,55.63,9500.0,47.2814,47.2984,47.2729,47.2814,9500.0
2010-11-10 15:00:00,55.63,55.66,55.59,55.61,10500.0,47.2814,47.3069,47.2474,47.2644,10500.0
2010-11-10 15:05:00,55.6,55.6,55.55,55.56,12000.0,47.2559,47.2559,47.2134,47.2219,12000.0
2010-11-10 15:10:00,55.56,55.63,55.56,55.61,21500.0,47.2219,47.2814,47.2219,47.2644,21500.0
2010-11-10 15:15:00,55.62,55.62,55.54,55.59,42800.0,47.2729,47.2729,47.2049,47.2474,42800.0
2010-11-10 15:20:00,55.6,55.63,55.58,55.62,40000.0,47.2559,47.2814,47.2389,47.2729,40000.0
2010-11-10 15:25:00,55.62,55.65,55.62,55.64,27700.0,47.2729,47.2984,47.2729,47.2899,27700.0
2010-11-10 15:30:00,55.63,55.67,55.63,55.65,24400.0,47.2814,47.3154,47.2814,47.2984,24400.0
2010-11-10 15:35:00,55.64,55.65,55.59,55.62,11900.0,47.2899,47.2984,47.2474,47.2729,11900.0
2010-11-10 15:40:00,55.62,55.63,55.59,55.61,19900.0,47.2729,47.2814,47.2474,47.2644,19900.0
2010-11-10 15:45:00,55.61,55.66,55.61,55.65,86700.0,47.2644,47.3069,47.2644,47.2984,86700.0
2010-11-10 15:50:00,55.65,55.67,55.64,55.66,20300.0,47.2984,47.3154,47.2899,47.3069,20300.0
2010-11-10 15:55:00,55.64,55.69,55.62,55.67,39800.0,47.2899,47.3324,47.2729,47.3154,39800.0
2010-11-11 09:30:00,55.09,55.13,54.9,54.99,124300.0,46.8225,46.8565,46.661,46.7375,124300.0
2010-11-11 09:35:00,55.0,55.09,54.99,55.07,29900.0,46.746,46.8225,46.7375,46.8055,29900.0
2010-11-11 09:40:00,55.07,55.07,54.94,54.94,71000.0,46.8055,46.8055,46.695,46.695,71000.0
2010-11-11 09:45:00,54.95,55.04,54.92,55.02,57800.0,46.7035,46.78,46.678,46.763,57800.0
2010-11-11 09:50:00,55.02,55.06,54.96,55.06,43900.0,46.763,46.797,46.712,46.797,43900.0
2010-11-11 09:55:00,55.06,55.11,55.05,55.1,56600.0,46.797,46.8395,46.7885,46.831,56600.0
2010-11-11 10:00:00,55.09,55.09,55.01,55.04,90600.0,46.8225,46.8225,46.7545,46.78,90600.0
2010-11-11 10:05:00,55.05,55.2,55.04,55.19,19800.0,46.7885,46.916,46.78,46.9075,19800.0
2010-11-11 10:10:00,55.2,55.22,55.16,55.16,146300.0,46.916,46.933,46.882,46.882,146300.0
2010-11-11 10:15:00,55.17,55.26,55.17,55.26,18000.0,46.8905,46.967,46.8905,46.967,18000.0
2010-11-11 10:20:00,55.26,55.26,55.19,55.22,25400.0,46.967,46.967,46.9075,46.933,25400.0
2010-11-11 10:25:00,55.23,55.27,55.2,55.22,37800.0,46.9415,46.9755,46.916,46.933,37800.0
2010-11-11 10:30:00,55.22,55.22,55.17,55.19,24900.0,46.933,46.933,46.8905,46.9075,24900.0
2010-11-11 10:35:00,55.18,55.2,55.09,55.1,43000.0,46.899,46.916,46.8225,46.831,43000.0
2010-11-11 10:40:00,55.11,55.15,55.08,55.1,53200.0,46.8395,46.8735,46.814,46.831,53200.0
2010-11-11 10:45:00,55.09,55.17,55.09,55.09,34900.0,46.8225,46.8905,46.8225,46.8225,34900.0
2010-11-11 10:50:00,55.1,55.13,55.06,55.13,6900.0,46.831,46.8565,46.797,46.8565,6900.0
2010-11-11 10:55:00,55.14,55.22,55.14,55.2,24000.0,46.865,46.933,46.865,46.916,24000.0
2010-11-11 11:00:00,55.21,55.24,55.17,55.2,8700.0,46.9245,46.95,46.8905,46.916,8700.0
2010-11-11 11:05:00,55.21,55.21,55.08,55.09,109400.0,46.9245,46.9245,46.814,46.8225,109400.0
2010-11-11 11:10:00,55.1,55.14,55.1,55.14,23200.0,46.831,46.865,46.831,46.865,23200.0
2010-11-11 11:15:00,55.16,55.18,55.12,55.18,23700.0,46.882,46.899,46.848,46.899,23700.0
2010-11-11 11:20:00,55.17,55.17,55.12,55.12,6800.0,46.8905,46.8905,46.848,46.848,6800.0
2010-11-11 11:25:00,55.11,55.12,55.07,55.09,41000.0,46.8395,46.848,46.8055,46.8225,41000.0
2010-11-11 11:30:00,55.08,55.16,55.08,55.16,32900.0,46.814,46.882,46.814,46.882,32900.0
2010-11-11 11:35:00,55.15,55.2,55.12,55.16,26500.0,46.8735,46.916,46.848,46.882,26500.0
2010-11-11 11:40:00,55.17,55.18,55.12,55.13,38300.0,46.8905,46.899,46.848,46.8565,38300.0
2010-11-11 11:45:00,55.13,55.22,55.13,55.2,51600.0,46.8565,46.933,46.8565,46.916,51600.0
2010-11-11 11:50:00,55.2,55.24,55.2,55.22,25800.0,46.916,46.95,46.916,46.933,25800.0
2010-11-11 11:55:00,55.23,55.24,55.2,55.21,9100.0,46.9415,46.95,46.916,46.9245,9100.0
2010-11-11 12:00:00,55.2,55.23,55.19,55.22,9400.0,46.916,46.9415,46.9075,46.933,9400.0
2010-11-11 12:05:00,55.24,55.27,55.24,55.24,98800.0,46.95,46.9755,46.95,46.95,98800.0
2010-11-11 12:10:00,55.24,55.28,55.24,55.28,13100.0,46.95,46.984,46.95,46.984,13100.0
2010-11-11 12:15:00,55.29,55.31,55.28,55.29,17400.0,46.9925,47.0095,46.984,46.9925,17400.0
2010-11-11 12:20:00,55.29,55.29,55.27,55.29,5500.0,46.9925,46.9925,46.9755,46.9925,5500.0
2010-11-11 12:25:00,55.29,55.3,55.26,55.28,7100.0,46.9925,47.001,46.967,46.984,7100.0
2010-11-11 12:30:00,55.29,55.31,55.27,55.27,9000.0,46.9925,47.0095,46.9755,46.9755,9000.0
2010-11-11 12:35:00,55.25,55.26,55.23,55.26,17300.0,46.9585,46.967,46.9415,46.967,17300.0
2010-11-11 12:40:00,55.25,55.28,55.25,55.27,32900.0,46.9585,46.984,46.9585,46.9755,32900.0
2010-11-11 12:45:00,55.28,55.29,55.26,55.27,11300.0,46.984,46.9925,46.967,46.9755,11300.0
2010-11-11 12:50:00,55.27,55.29,55.23,55.25,33100.0,46.9755,46.9925,46.9415,46.9585,33100.0
2010-11-11 12:55:00,55.25,55.26,55.24,55.25,3700.0,46.9585,46.967,46.95,46.9585,3700.0
2010-11-11 13:00:00,55.24,55.24,55.2,55.21,41200.0,46.95,46.95,46.916,46.9245,41200.0
2010-11-11 13:05:00,55.21,55.27,55.21,55.25,21200.0,46.9245,46.9755,46.9245,46.9585,21200.0
2010-11-11 13:10:00,55.26,55.29,55.26,55.29,4000.0,46.967,46.9925,46.967,46.9925,4000.0
2010-11-11 13:15:00,55.29,55.3,55.28,55.28,7900.0,46.9925,47.001,46.984,46.984,7900.0
2010-11-11 13:20:00,55.28,55.31,55.28,55.29,14000.0,46.984,47.0095,46.984,46.9925,14000.0
2010-11-11 13:25:00,55.29,55.3,55.27,55.27,37100.0,46.9925,47.001,46.9755,46.9755,37100.0
2010-11-11 13:30:00,55.26,55.31,55.26,55.31,11100.0,46.967,47.0095,46.967,47.0095,11100.0
2010-11-11 13:35:00,55.31,55.35,55.29,55.33,160100.0,47.0095,47.0435,46.9925,47.0265,160100.0
2010-11-11 13:40:00,55.36,55.43,55.36,55.39,1635300.0,47.052,47.1114,47.052,47.0775,1635300.0
2010-11-11 13:45:00,55.39,55.42,55.39,55.41,36100.0,47.0775,47.1029,47.0775,47.0944,36100.0
2010-11-11 13:50:00,55.41,55.43,55.38,55.39,102500.0,47.0944,47.1114,47.069,47.0775,102500.0
2010-11-11 13:55:00,55.39,55.41,55.39,55.39,35100.0,47.0775,47.0944,47.0775,47.0775,35100.0
2010-11-11 14:00:00,55.39,55.39,55.36,55.37,15200.0,47.0775,47.0775,47.052,47.0605,15200.0
2010-11-11 14:05:00,55.37,55.38,55.36,55.37,11300.0,47.0605,47.069,47.052,47.0605,11300.0
2010-11-11 14:10:00,55.37,55.41,55.36,55.41,9000.0,47.0605,47.0944,47.052,47.0944,9000.0
2010-11-11 14:15:00,55.4,55.46,55.4,55.46,13800.0,47.0859,47.1369,47.0859,47.1369,13800.0
2010-11-11 14:20:00,55.45,55.46,55.42,55.42,7400.0,47.1284,47.1369,47.1029,47.1029,7400.0
2010-11-11 14:25:00,55.43,55.46,55.43,55.44,5400.0,47.1114,47.1369,47.1114,47.1199,5400.0
2010-11-11 14:30:00,55.45,55.5,55.44,55.49,37900.0,47.1284,47.1709,47.1199,47.1624,37900.0
2010-11-11 14:35:00,55.49,55.51,55.47,55.47,9000.0,47.1624,47.1794,47.1454,47.1454,9000.0
2010-11-11 14:40:00,55.46,55.49,55.46,55.46,14300.0,47.1369,47.1624,47.1369,47.1369,14300.0
2010-11-11 14:45:00,55.47,55.49,55.45,55.45,34500.0,47.1454,47.1624,47.1284,47.1284,34500.0
2010-11-11 14:50:00,55.45,55.45,55.39,55.41,24400.0,47.1284,47.1284,47.0775,47.0944,24400.0
2010-11-11 14:55:00,55.41,55.42,55.41,55.42,16300.0,47.0944,47.1029,47.0944,47.1029,16300.0
2010-11-11 15:00:00,55.41,55.41,55.39,55.4,24200.0,47.0944,47.0944,47.0775,47.0859,24200.0
2010-11-11 15:05:00,55.39,55.43,55.39,55.43,3600.0,47.0775,47.1114,47.0775,47.1114,3600.0
2010-11-11 15:10:00,55.42,55.46,55.42,55.42,18900.0,47.1029,47.1369,47.1029,47.1029,18900.0
2010-11-11 15:15:00,55.43,55.46,55.43,55.44,37900.0,47.1114,47.1369,47.1114,47.1199,37900.0
2010-11-11 15:20:00,55.44,55.46,55.38,55.38,49500.0,47.1199,47.1369,47.069,47.069,49500.0
2010-11-11 15:25:00,55.37,55.43,55.36,55.43,21000.0,47.0605,47.1114,47.052,47.1114,21000.0
2010-11-11 15:30:00,55.43,55.43,55.32,55.33,31200.0,47.1114,47.1114,47.018,47.0265,31200.0
2010-11-11 15:35:00,55.33,55.37,55.33,55.36,49500.0,47.0265,47.0605,47.0265,47.052,49500.0
2010-11-11 15:40:00,55.37,55.37,55.33,55.36,59900.0,47.0605,47.0605,47.0265,47.052,59900.0
2010-11-11 15:45:00,55.37,55.41,55.36,55.38,28600.0,47.0605,47.0944,47.052,47.069,28600.0
2010-11-11 15:50:00,55.38,55.39,55.37,55.37,11500.0,47.069,47.0775,47.0605,47.0605,11500.0
2010-11-11 15:55:00,55.38,55.48,55.37,55.48,164900.0,47.069,47.1539,47.0605,47.1539,164900.0
2010-11-12 09:30:00,55.16,55.19,55.04,55.17,47400.0,46.882,46.9075,46.78,46.8905,47400.0
2010-11-12 09:35:00,55.15,55.17,55.07,55.08,18200.0,46.8735,46.8905,46.8055,46.814,18200.0
2010-11-12 09:40:00,55.07,55.19,55.07,55.19,16800.0,46.8055,46.9075,46.8055,46.9075,16800.0
2010-11-12 09:45:00,55.19,55.22,55.17,55.2,26700.0,46.9075,46.933,46.8905,46.916,26700.0
2010-11-12 09:50:00,55.2,55.31,55.19,55.31,34100.0,46.916,47.0095,46.9075,47.0095,34100.0
2010-11-12 09:55:00,55.3,55.32,55.23,55.26,42400.0,47.001,47.018,46.9415,46.967,42400.0
2010-11-12 10:00:00,55.26,55.28,55.2,55.2,10800.0,46.967,46.984,46.916,46.916,10800.0
2010-11-12 10:05:00,55.19,55.19,55.15,55.17,6400.0,46.9075,46.9075,46.8735,46.8905,6400.0
2010-11-12 10:10:00,55.17,55.21,55.14,55.14,9500.0,46.8905,46.9245,46.865,46.865,9500.0
2010-11-12 10:15:00,55.16,55.27,55.16,55.22,61300.0,46.882,46.9755,46.882,46.933,61300.0
2010-11-12 10:20:00,55.2,55.2,55.11,55.17,35200.0,46.916,46.916,46.8395,46.8905,35200.0
2010-11-12 10:25:00,55.17,55.17,55.04,55.06,59300.0,46.8905,46.8905,46.78,46.797,59300.0
2010-11-12 10:30:00,55.04,55.06,54.98,55.04,32400.0,46.78,46.797,46.729,46.78,32400.0
2010-11-12 10:35:00,55.03,55.03,54.89,54.97,41600.0,46.7715,46.7715,46.6525,46.7205,41600.0
2010-11-12 10:40:00,54.96,54.98,54.91,54.95,13300.0,46.712,46.729,46.6695,46.7035,13300.0
2010-11-12 10:45:00,54.98,54.99,54.93,54.96,115400.0,46.729,46.7375,46.6865,46.712,115400.0
2010-11-12 10:50:00,54.95,54.95,54.83,54.83,45800.0,46.7035,46.7035,46.6015,46.6015,45800.0
2010-11-12 10:55:00,54.83,54.85,54.8,54.81,28100.0,46.6015,46.6185,46.576,46.5845,28100.0
2010-11-12 11:00:00,54.81,54.88,54.79,54.88,85300.0,46.5845,46.644,46.5675,46.644,85300.0
2010-11-12 11:05:00,54.88,54.88,54.75,54.78,17700.0,46.644,46.644,46.5335,46.559,17700.0
2010-11-12 11:10:00,54.78,54.86,54.78,54.84,18600.0,46.559,46.627,46.559,46.61,18600.0
2010-11-12 11:15:00,54.84,54.86,54.81,54.83,15700.0,46.61,46.627,46.5845,46.6015,15700.0
2010-11-12 11:20:00,54.83,54.9,54.83,54.88,8600.0,46.6015,46.661,46.6015,46.644,8600.0
2010-11-12 11:25:00,54.89,54.95,54.89,54.94,8900.0,46.6525,46.7035,46.6525,46.695,8900.0
2010-11-12 11:30:00,54.94,54.94,54.92,54.92,13000.0,46.695,46.695,46.678,46.678,13000.0
2010-11-12 11:35:00,54.92,54.92,54.88,54.89,23300.0,46.678,46.678,46.644,46.6525,23300.0
2010-11-12 11:40:00,54.9,54.91,54.9,54.9,4900.0,46.661,46.6695,46.661,46.661,4900.0
2010-11-12 11:45:00,54.9,54.91,54.84,54.84,22100.0,46.661,46.6695,46.61,46.61,22100.0
2010-11-12 11:50:00,54.85,54.85,54.74,54.75,36300.0,46.6185,46.6185,46.525,46.5335,36300.0
2010-11-12 11:55:00,54.77,54.8,54.74,54.79,6000.0,46.5505,46.576,46.525,46.5675,6000.0
2010-11-12 12:00:00,54.78,54.79,54.73,54.78,11300.0,46.559,46.5675,46.5165,46.559,11300.0
2010-11-12 12:05:00,54.78,54.81,54.77,54.78,23100.0,46.559,46.5845,46.5505,46.559,23100.0
2010-11-12 12:10:00,54.77,54.77,54.72,54.74,15800.0,46.5505,46.5505,46.508,46.525,15800.0
2010-11-12 12:15:00,54.74,54.74,54.66,54.66,8900.0,46.525,46.525,46.457,46.457,8900.0
2010-11-12 12:20:00,54.65,54.66,54.55,54.58,15400.0,46.4485,46.457,46.3635,46.389,15400.0
2010-11-12 12:25:00,54.57,54.61,54.53,54.53,16800.0,46.3805,46.4145,46.3465,46.3465,16800.0
2010-11-12 12:30:00,54.5,54.59,54.49,54.49,61200.0,46.321,46.3975,46.3125,46.3125,61200.0
2010-11-12 12:35:00,54.49,54.56,54.45,54.56,32300.0,46.3125,46.372,46.2785,46.372,32300.0
2010-11-12 12:40:00,54.56,54.58,54.54,54.56,8400.0,46.372,46.389,46.355,46.372,8400.0
2010-11-12 12:45:00,54.57,54.57,54.49,54.5,8300.0,46.3805,46.3805,46.3125,46.321,8300.0
2010-11-12 12:50:00,54.48,54.51,54.43,54.49,11900.0,46.304,46.3295,46.2615,46.3125,11900.0
2010-11-12 12:55:00,54.5,54.53,54.46,54.47,55500.0,46.321,46.3465,46.287,46.2955,55500.0
2010-11-12 13:00:00,54.49,54.49,54.43,54.49,14100.0,46.3125,46.3125,46.2615,46.3125,14100.0
2010-11-12 13:05:00,54.49,54.53,54.47,54.49,21200.0,46.3125,46.3465,46.2955,46.3125,21200.0
2010-11-12 13:10:00,54.49,54.54,54.48,54.54,20700.0,46.3125,46.355,46.304,46.355,20700.0
2010-11-12 13:15:00,54.56,54.57,54.5,54.5,4300.0,46.372,46.3805,46.321,46.321,4300.0
2010-11-12 13:20:00,54.51,54.53,54.47,54.53,21900.0,46.3295,46.3465,46.2955,46.3465,21900.0
2010-11-12 13:25:00,54.51,54.6,54.5,54.58,10200.0,46.3295,46.406,46.321,46.389,10200.0
2010-11-12 13:30:00,54.58,54.61,54.54,54.6,11000.0,46.389,46.4145,46.355,46.406,11000.0
2010-11-12 13:35:00,54.59,54.63,54.59,54.62,40300.0,46.3975,46.4315,46.3975,46.423,40300.0
2010-11-12 13:40:00,54.63,54.65,54.61,54.63,44900.0,46.4315,46.4485,46.4145,46.4315,44900.0
2010-11-12 13:45:00,54.63,54.63,54.58,54.6,11800.0,46.4315,46.4315,46.389,46.406,11800.0
2010-11-12 13:50:00,54.61,54.61,54.58,54.58,2200.0,46.4145,46.4145,46.389,46.389,2200.0
2010-11-12 13:55:00,54.57,54.57,54.5,54.51,32900.0,46.3805,46.3805,46.321,46.3295,32900.0
2010-11-12 14:00:00,54.51,54.53,54.49,54.52,8000.0,46.3295,46.3465,46.3125,46.338,8000.0
2010-11-12 14:05:00,54.53,54.53,54.48,54.53,20400.0,46.3465,46.3465,46.304,46.3465,20400.0
2010-11-12 14:10:00,54.54,54.56,54.51,54.55,18800.0,46.355,46.372,46.3295,46.3635,18800.0
2010-11-12 14:15:00,54.55,54.64,54.55,54.62,6500.0,46.3635,46.44,46.3635,46.423,6500.0
2010-11-12 14:20:00,54.63,54.65,54.6,54.61,5100.0,46.4315,46.4485,46.406,46.4145,5100.0
2010-11-12 14:25:00,54.61,54.61,54.55,54.56,6700.0,46.4145,46.4145,46.3635,46.372,6700.0
2010-11-12 14:30:00,54.56,54.58,54.51,54.58,56300.0,46.372,46.389,46.3295,46.389,56300.0
2010-11-12 14:35:00,54.59,54.63,54.57,54.62,79200.0,46.3975,46.4315,46.3805,46.423,79200.0
2010-11-12 14:40:00,54.63,54.63,54.57,54.57,35900.0,46.4315,46.4315,46.3805,46.3805,35900.0
2010-11-12 14:45:00,54.57,54.67,54.57,54.67,51000.0,46.3805,46.4655,46.3805,46.4655,51000.0
2010-11-12 14:50:00,54.67,54.74,54.67,54.72,7500.0,46.4655,46.525,46.4655,46.508,7500.0
2010-11-12 14:55:00,54.73,54.73,54.67,54.69,19000.0,46.5165,46.5165,46.4655,46.4825,19000.0
2010-11-12 15:00:00,54.68,54.74,54.66,54.74,12400.0,46.474,46.525,46.457,46.525,12400.0
2010-11-12 15:05:00,54.74,54.79,54.74,54.75,53100.0,46.525,46.5675,46.525,46.5335,53100.0
2010-11-12 15:10:00,54.75,54.76,54.74,54.74,13700.0,46.5335,46.542,46.525,46.525,13700.0
2010-11-12 15:15:00,54.73,54.78,54.7,54.78,36600.0,46.5165,46.559,46.491,46.559,36600.0
2010-11-12 15:20:00,54.78,54.8,54.69,54.73,59600.0,46.559,46.576,46.4825,46.5165,59600.0
2010-11-12 15:25:00,54.72,54.72,54.63,54.67,39400.0,46.508,46.508,46.4315,46.4655,39400.0
2010-11-12 15:30:00,54.67,54.72,54.64,54.71,30300.0,46.4655,46.508,46.44,46.4995,30300.0
2010-11-12 15:35:00,54.71,54.73,54.65,54.66,62300.0,46.4995,46.5165,46.4485,46.457,62300.0
2010-11-12 15:40:00,54.67,54.68,54.6,54.61,44000.0,46.4655,46.474,46.406,46.4145,44000.0
2010-11-12 15:45:00,54.62,54.71,54.62,54.7,34400.0,46.423,46.4995,46.423,46.491,34400.0
2010-11-12 15:50:00,54.7,54.7,54.62,54.63,79500.0,46.491,46.491,46.423,46.4315,79500.0
2010-11-12 15:55:00,54.63,54.72,54.63,54.71,169600.0,46.4315,46.508,46.4315,46.4995,169600.0
2010-11-15 09:30:00,54.96,54.96,54.85,54.9,50500.0,46.712,46.712,46.6185,46.661,50500.0
2010-11-15 09:35:00,54.89,54.97,54.89,54.95,15400.0,46.6525,46.7205,46.6525,46.7035,15400.0
2010-11-15 09:40:00,54.94,54.99,54.93,54.94,12500.0,46.695,46.7375,46.6865,46.695,12500.0
2010-11-15 09:45:00,54.93,54.93,54.84,54.85,33900.0,46.6865,46.6865,46.61,46.6185,33900.0
2010-11-15 09:50:00,54.85,54.86,54.82,54.82,15000.0,46.6185,46.627,46.593,46.593,15000.0
2010-11-15 09:55:00,54.81,54.85,54.77,54.77,16000.0,46.5845,46.6185,46.5505,46.5505,16000.0
2010-11-15 10:00:00,54.76,54.78,54.71,54.72,16700.0,46.542,46.559,46.4995,46.508,16700.0
2010-11-15 10:05:00,54.71,54.72,54.65,54.68,34400.0,46.4995,46.508,46.4485,46.474,34400.0
2010-11-15 10:10:00,54.68,54.73,54.67,54.73,9600.0,46.474,46.5165,46.4655,46.5165,9600.0
2010-11-15 10:15:00,54.73,54.79,54.72,54.76,9100.0,46.5165,46.5675,46.508,46.542,9100.0
2010-11-15 10:20:00,54.78,54.81,54.76,54.81,193900.0,46.559,46.5845,46.542,46.5845,193900.0
2010-11-15 10:25:00,54.82,54.83,54.79,54.79,23000.0,46.593,46.6015,46.5675,46.5675,23000.0
2010-11-15 10:30:00,54.8,54.84,54.78,54.78,34100.0,46.576,46.61,46.559,46.559,34100.0
2010-11-15 10:35:00,54.78,54.87,54.77,54.87,380500.0,46.559,46.6355,46.5505,46.6355,380500.0
2010-11-15 10:40:00,54.86,54.86,54.82,54.82,7000.0,46.627,46.627,46.593,46.593,7000.0
2010-11-15 10:45:00,54.81,54.86,54.81,54.83,4700.0,46.5845,46.627,46.5845,46.6015,4700.0
2010-11-15 10:50:00,54.83,54.85,54.78,54.79,35500.0,46.6015,46.6185,46.559,46.5675,35500.0
2010-11-15 10:55:00,54.79,54.81,54.77,54.8,24000.0,46.5675,46.5845,46.5505,46.576,24000.0
2010-11-15 11:00:00,54.81,54.85,54.75,54.75,53900.0,46.5845,46.6185,46.5335,46.5335,53900.0
2010-11-15 11:05:00,54.74,54.76,54.72,54.73,19600.0,46.525,46.542,46.508,46.5165,19600.0
2010-11-15 11:10:00,54.74,54.8,54.73,54.79,20400.0,46.525,46.576,46.5165,46.5675,20400.0
2010-11-15 11:15:00,54.79,54.82,54.79,54.82,9700.0,46.5675,46.593,46.5675,46.593,9700.0
2010-11-15 11:20:00,54.81,54.83,54.78,54.79,9900.0,46.5845,46.6015,46.559,46.5675,9900.0
2010-11-15 11:25:00,54.77,54.8,54.77,54.79,9500.0,46.5505,46.576,46.5505,46.5675,9500.0
2010-11-15 11:30:00,54.8,54.84,54.8,54.84,6100.0,46.576,46.61,46.576,46.61,6100.0
2010-11-15 11:35:00,54.84,54.9,54.84,54.87,16900.0,46.61,46.661,46.61,46.6355,16900.0
2010-11-15 11:40:00,54.87,54.95,54.87,54.94,54900.0,46.6355,46.7035,46.6355,46.695,54900.0
2010-11-15 11:45:00,54.94,55.0,54.93,54.98,180100.0,46.695,46.746,46.6865,46.729,180100.0
2010-11-15 11:50:00,54.98,54.98,54.95,54.97,16700.0,46.729,46.729,46.7035,46.7205,16700.0
2010-11-15 11:55:00,54.97,54.99,54.96,54.96,11400.0,46.7205,46.7375,46.712,46.712,11400.0
2010-11-15 12:00:00,54.98,55.0,54.93,54.94,18300.0,46.729,46.746,46.6865,46.695,18300.0
2010-11-15 12:05:00,54.95,54.96,54.91,54.91,58800.0,46.7035,46.712,46.6695,46.6695,58800.0
2010-11-15 12:10:00,54.91,54.91,54.88,54.89,8700.0,46.6695,46.6695,46.644,46.6525,8700.0
2010-11-15 12:15:00,54.88,54.89,54.84,54.88,18300.0,46.644,46.6525,46.61,46.644,18300.0
2010-11-15 12:20:00,54.88,54.89,54.83,54.87,10400.0,46.644,46.6525,46.6015,46.6355,10400.0
2010-11-15 12:25:00,54.88,54.93,54.88,54.91,29500.0,46.644,46.6865,46.644,46.6695,29500.0
2010-11-15 12:30:00,54.91,54.91,54.89,54.91,7300.0,46.6695,46.6695,46.6525,46.6695,7300.0
2010-11-15 12:35:00,54.91,54.93,54.9,54.93,2800.0,46.6695,46.6865,46.661,46.6865,2800.0
2010-11-15 12:40:00,54.93,54.93,54.91,54.91,4300.0,46.6865,46.6865,46.6695,46.6695,4300.0
2010-11-15 12:45:00,54.91,54.95,54.91,54.93,13700.0,46.6695,46.7035,46.6695,46.6865,13700.0
2010-11-15 12:50:00,54.93,54.96,54.92,54.96,68600.0,46.6865,46.712,46.678,46.712,68600.0
2010-11-15 12:55:00,54.96,54.98,54.95,54.96,23700.0,46.712,46.729,46.7035,46.712,23700.0
2010-11-15 13:00:00,54.96,54.96,54.87,54.88,15900.0,46.712,46.712,46.6355,46.644,15900.0
2010-11-15 13:05:00,54.88,54.89,54.87,54.89,4500.0,46.644,46.6525,46.6355,46.6525,4500.0
2010-11-15 13:10:00,54.89,54.92,54.88,54.91,40400.0,46.6525,46.678,46.644,46.6695,40400.0
2010-11-15 13:15:00,54.91,54.94,54.91,54.94,8100.0,46.6695,46.695,46.6695,46.695,8100.0
2010-11-15 13:20:00,54.94,54.98,54.93,54.97,16900.0,46.695,46.729,46.6865,46.7205,16900.0
2010-11-15 13:25:00,55.0,55.02,54.98,54.98,47800.0,46.746,46.763,46.729,46.729,47800.0
2010-11-15 13:30:00,54.98,55.0,54.98,54.99,3400.0,46.729,46.746,46.729,46.7375,3400.0
2010-11-15 13:35:00,54.99,55.0,54.95,54.95,24300.0,46.7375,46.746,46.7035,46.7035,24300.0
2010-11-15 13:40:00,54.95,54.99,54.94,54.99,21100.0,46.7035,46.7375,46.695,46.7375,21100.0
2010-11-15 13:45:00,55.0,55.01,54.97,54.99,9000.0,46.746,46.7545,46.7205,46.7375,9000.0
2010-11-15 13:50:00,55.0,55.01,54.98,54.99,6200.0,46.746,46.7545,46.729,46.7375,6200.0
2010-11-15 13:55:00,54.99,54.99,54.95,54.95,30900.0,46.7375,46.7375,46.7035,46.7035,30900.0
2010-11-15 14:00:00,54.94,54.98,54.92,54.97,53100.0,46.695,46.729,46.678,46.7205,53100.0
2010-11-15 14:05:00,54.98,54.98,54.95,54.95,64800.0,46.729,46.729,46.7035,46.7035,64800.0
2010-11-15 14:10:00,54.95,54.95,54.91,54.92,8000.0,46.7035,46.7035,46.6695,46.678,8000.0
2010-11-15 14:15:00,54.92,54.92,54.85,54.86,15100.0,46.678,46.678,46.6185,46.627,15100.0
2010-11-15 14:20:00,54.86,54.86,54.81,54.81,15700.0,46.627,46.627,46.5845,46.5845,15700.0
2010-11-15 14:25:00,54.82,54.84,54.82,54.83,3600.0,46.593,46.61,46.593,46.6015,3600.0
2010-11-15 14:30:00,54.83,54.84,54.79,54.81,15700.0,46.6015,46.61,46.5675,46.5845,15700.0
2010-11-15 14:35:00,54.8,54.83,54.77,54.83,12400.0,46.576,46.6015,46.5505,46.6015,12400.0
2010-11-15 14:40:00,54.83,54.86,54.81,54.85,20200.0,46.6015,46.627,46.5845,46.6185,20200.0
2010-11-15 14:45:00,54.88,54.89,54.85,54.86,6600.0,46.644,46.6525,46.6185,46.627,6600.0
2010-11-15 14:50:00,54.87,54.91,54.86,54.89,5900.0,46.6355,46.6695,46.627,46.6525,5900.0
2010-11-15 14:55:00,54.89,54.9,54.85,54.85,6000.0,46.6525,46.661,46.6185,46.6185,6000.0
2010-11-15 15:00:00,54.86,54.86,54.81,54.83,23200.0,46.627,46.627,46.5845,46.6015,23200.0
2010-11-15 15:05:00,54.83,54.84,54.79,54.84,8900.0,46.6015,46.61,46.5675,46.61,8900.0
2010-11-15 15:10:00,54.85,54.87,54.79,54.79,10300.0,46.6185,46.6355,46.5675,46.5675,10300.0
2010-11-15 15:15:00,54.78,54.78,54.67,54.73,89200.0,46.559,46.559,46.4655,46.5165,89200.0
2010-11-15 15:20:00,54.72,54.72,54.64,54.64,39800.0,46.508,46.508,46.44,46.44,39800.0
2010-11-15 15:25:00,54.66,54.72,54.64,54.71,42100.0,46.457,46.508,46.44,46.4995,42100.0
2010-11-15 15:30:00,54.72,54.72,54.65,54.68,36700.0,46.508,46.508,46.4485,46.474,36700.0
2010-11-15 15:35:00,54.69,54.72,54.65,54.72,41400.0,46.4825,46.508,46.4485,46.508,41400.0
2010-11-15 15:40:00,54.73,54.74,54.69,54.69,17000.0,46.5165,46.525,46.4825,46.4825,17000.0
2010-11-15 15:45:00,54.69,54.69,54.62,54.62,38200.0,46.4825,46.4825,46.423,46.423,38200.0
2010-11-15 15:50:00,54.62,54.62,54.56,54.56,25700.0,46.423,46.423,46.372,46.372,25700.0
2010-11-15 15:55:00,54.57,54.63,54.56,54.59,82500.0,46.3805,46.4315,46.372,46.3975,82500.0
2010-11-16 09:30:00,54.23,54.31,54.1,54.13,55600.0,46.0915,46.1595,45.981,46.0065,55600.0
2010-11-16 09:35:00,54.16,54.31,54.16,54.27,59400.0,46.032,46.1595,46.032,46.1255,59400.0
2010-11-16 09:40:00,54.27,54.4,54.27,54.32,21100.0,46.1255,46.236,46.1255,46.168,21100.0
2010-11-16 09:45:00,54.31,54.33,54.21,54.21,31200.0,46.1595,46.1765,46.0745,46.0745,31200.0
2010-11-16 09:50:00,54.2,54.25,54.15,54.15,79600.0,46.066,46.1085,46.0235,46.0235,79600.0
2010-11-16 09:55:00,54.16,54.23,54.16,54.22,38500.0,46.032,46.0915,46.032,46.083,38500.0
2010-11-16 10:00:00,54.21,54.24,54.14,54.22,166400.0,46.0745,46.1,46.015,46.083,166400.0
2010-11-16 10:05:00,54.22,54.3,54.22,54.27,24200.0,46.083,46.151,46.083,46.1255,24200.0
2010-11-16 10:10:00,54.28,54.33,54.24,54.33,17200.0,46.134,46.1765,46.1,46.1765,17200.0
2010-11-16 10:15:00,54.31,54.33,54.28,54.3,15700.0,46.1595,46.1765,46.134,46.151,15700.0
2010-11-16 10:20:00,54.29,54.3,54.15,54.17,13900.0,46.1425,46.151,46.0235,46.0405,13900.0
2010-11-16 10:25:00,54.18,54.23,54.16,54.2,27900.0,46.049,46.0915,46.032,46.066,27900.0
2010-11-16 10:30:00,54.2,54.2,54.02,54.05,58800.0,46.066,46.066,45.9131,45.9385,58800.0
2010-11-16 10:35:00,54.04,54.07,53.98,53.99,42200.0,45.93,45.9555,45.8791,45.8876,42200.0
2010-11-16 10:40:00,54.0,54.05,53.96,54.04,38800.0,45.8961,45.9385,45.8621,45.93,38800.0
2010-11-16 10:45:00,54.04,54.04,53.97,54.03,18900.0,45.93,45.93,45.8706,45.9215,18900.0
2010-11-16 10:50:00,54.02,54.03,53.99,53.99,18700.0,45.9131,45.9215,45.8876,45.8876,18700.0
2010-11-16 10:55:00,53.98,54.02,53.92,54.0,30300.0,45.8791,45.9131,45.8281,45.8961,30300.0
2010-11-16 11:00:00,54.0,54.01,53.94,53.94,23000.0,45.8961,45.9046,45.8451,45.8451,23000.0
2010-11-16 11:05:00,53.93,53.96,53.77,53.77,83900.0,45.8366,45.8621,45.7006,45.7006,83900.0
2010-11-16 11:10:00,53.77,53.82,53.75,53.8,31600.0,45.7006,45.7431,45.6836,45.7261,31600.0
2010-11-16 11:15:00,53.8,53.8,53.65,53.66,34500.0,45.7261,45.7261,45.5986,45.6071,34500.0
2010-11-16 11:20:00,53.65,53.71,53.65,53.71,9000.0,45.5986,45.6496,45.5986,45.6496,9000.0
2010-11-16 11:25:00,53.71,53.75,53.71,53.74,18400.0,45.6496,45.6836,45.6496,45.6751,18400.0
2010-11-16 11:30:00,53.75,53.81,53.74,53.74,23700.0,45.6836,45.7346,45.6751,45.6751,23700.0
2010-11-16 11:35:00,53.75,53.77,53.71,53.75,50200.0,45.6836,45.7006,45.6496,45.6836,50200.0
2010-11-16 11:40:00,53.75,53.75,53.56,53.56,42800.0,45.6836,45.6836,45.5221,45.5221,42800.0
2010-11-16 11:45:00,53.55,53.61,53.52,53.59,29900.0,45.5136,45.5646,45.4881,45.5476,29900.0
2010-11-16 11:50:00,53.59,53.66,53.59,53.65,55500.0,45.5476,45.6071,45.5476,45.5986,55500.0
2010-11-16 11:55:00,53.65,53.68,53.59,53.67,20100.0,45.5986,45.6241,45.5476,45.6156,20100.0
2010-11-16 12:00:00,53.69,53.73,53.68,53.72,27200.0,45.6326,45.6666,45.6241,45.6581,27200.0
2010-11-16 12:05:00,53.72,53.75,53.7,53.73,42200.0,45.6581,45.6836,45.6411,45.6666,42200.0
2010-11-16 12:10:00,53.72,53.74,53.62,53.74,29100.0,45.6581,45.6751,45.5731,45.6751,29100.0
2010-11-16 12:15:00,53.74,53.76,53.72,53.72,14000.0,45.6751,45.6921,45.6581,45.6581,14000.0
2010-11-16 12:20:00,53.72,53.74,53.64,53.65,16900.0,45.6581,45.6751,45.5901,45.5986,16900.0
2010-11-16 12:25:00,53.64,53.71,53.64,53.69,19400.0,45.5901,45.6496,45.5901,45.6326,19400.0
2010-11-16 12:30:00,53.67,53.68,53.59,53.66,64900.0,45.6156,45.6241,45.5476,45.6071,64900.0
2010-11-16 12:35:00,53.66,53.67,53.64,53.65,18600.0,45.6071,45.6156,45.5901,45.5986,18600.0
2010-11-16 12:40:00,53.63,53.64,53.58,53.63,53900.0,45.5816,45.5901,45.5391,45.5816,53900.0
2010-11-16 12:45:00,53.63,53.63,53.56,53.58,31800.0,45.5816,45.5816,45.5221,45.5391,31800.0
2010-11-16 12:50:00,53.59,53.68,53.57,53.66,49900.0,45.5476,45.6241,45.5306,45.6071,49900.0
2010-11-16 12:55:00,53.66,53.74,53.65,53.73,41700.0,45.6071,45.6751,45.5986,45.6666,41700.0
2010-11-16 13:00:00,53.73,53.74,53.71,53.72,23600.0,45.6666,45.6751,45.6496,45.6581,23600.0
2010-11-16 13:05:00,53.72,53.72,53.68,53.72,10300.0,45.6581,45.6581,45.6241,45.6581,10300.0
2010-11-16 13:10:00,53.72,53.73,53.67,53.68,12900.0,45.6581,45.6666,45.6156,45.6241,12900.0
2010-11-16 13:15:00,53.69,53.7,53.62,53.7,9500.0,45.6326,45.6411,45.5731,45.6411,9500.0
2010-11-16 13:20:00,53.7,53.72,53.68,53.72,6900.0,45.6411,45.6581,45.6241,45.6581,6900.0
2010-11-16 13:25:00,53.71,53.77,53.71,53.75,24000.0,45.6496,45.7006,45.6496,45.6836,24000.0
2010-11-16 13:30:00,53.75,53.77,53.71,53.74,37600.0,45.6836,45.7006,45.6496,45.6751,37600.0
2010-11-16 13:35:00,53.75,53.8,53.75,53.8,14100.0,45.6836,45.7261,45.6836,45.7261,14100.0
2010-11-16 13:40:00,53.81,53.81,53.76,53.78,22400.0,45.7346,45.7346,45.6921,45.7091,22400.0
2010-11-16 13:45:00,53.78,53.78,53.72,53.74,56400.0,45.7091,45.7091,45.6581,45.6751,56400.0
2010-11-16 13:50:00,53.75,53.83,53.75,53.82,53800.0,45.6836,45.7516,45.6836,45.7431,53800.0
2010-11-16 13:55:00,53.84,53.88,53.83,53.85,27800.0,45.7601,45.7941,45.7516,45.7686,27800.0
2010-11-16 14:00:00,53.85,53.86,53.79,53.8,25300.0,45.7686,45.7771,45.7176,45.7261,25300.0
2010-11-16 14:05:00,53.8,53.82,53.78,53.8,127500.0,45.7261,45.7431,45.7091,45.7261,127500.0
2010-11-16 14:10:00,53.8,53.84,53.8,53.83,16800.0,45.7261,45.7601,45.7261,45.7516,16800.0
2010-11-16 14:15:00,53.82,53.84,53.76,53.77,31900.0,45.7431,45.7601,45.6921,45.7006,31900.0
2010-11-16 14:20:00,53.77,53.85,53.75,53.76,82400.0,45.7006,45.7686,45.6836,45.6921,82400.0
2010-11-16 14:25:00,53.75,53.76,53.7,53.72,35900.0,45.6836,45.6921,45.6411,45.6581,35900.0
2010-11-16 14:30:00,53.72,53.73,53.68,53.71,43900.0,45.6581,45.6666,45.6241,45.6496,43900.0
2010-11-16 14:35:00,53.71,53.71,53.61,53.62,20500.0,45.6496,45.6496,45.5646,45.5731,20500.0
2010-11-16 14:40:00,53.61,53.66,53.58,53.61,20500.0,45.5646,45.6071,45.5391,45.5646,20500.0
2010-11-16 14:45:00,53.62,53.68,53.61,53.68,16300.0,45.5731,45.6241,45.5646,45.6241,16300.0
2010-11-16 14:50:00,53.67,53.71,53.65,53.71,18800.0,45.6156,45.6496,45.5986,45.6496,18800.0
2010-11-16 14:55:00,53.7,53.74,53.68,53.7,37000.0,45.6411,45.6751,45.6241,45.6411,37000.0
2010-11-16 15:00:00,53.69,53.75,53.68,53.69,28500.0,45.6326,45.6836,45.6241,45.6326,28500.0
2010-11-16 15:05:00,53.68,53.7,53.65,53.67,29100.0,45.6241,45.6411,45.5986,45.6156,29100.0
2010-11-16 15:10:00,53.66,53.67,53.57,53.58,18600.0,45.6071,45.6156,45.5306,45.5391,18600.0
2010-11-16 15:15:00,53.59,53.59,53.49,53.56,73100.0,45.5476,45.5476,45.4626,45.5221,73100.0
2010-11-16 15:20:00,53.55,53.62,53.53,53.62,37000.0,45.5136,45.5731,45.4966,45.5731,37000.0
2010-11-16 15:25:00,53.63,53.65,53.59,53.59,71500.0,45.5816,45.5986,45.5476,45.5476,71500.0
2010-11-16 15:30:00,53.59,53.63,53.59,53.61,18700.0,45.5476,45.5816,45.5476,45.5646,18700.0
2010-11-16 15:35:00,53.61,53.62,53.54,53.58,79300.0,45.5646,45.5731,45.5051,45.5391,79300.0
2010-11-16 15:40:00,53.58,53.65,53.58,53.64,62800.0,45.5391,45.5986,45.5391,45.5901,62800.0
2010-11-16 15:45:00,53.64,53.7,53.63,53.67,44900.0,45.5901,45.6411,45.5816,45.6156,44900.0
2010-11-16 15:50:00,53.66,53.72,53.63,53.7,87900.0,45.6071,45.6581,45.5816,45.6411,87900.0
2010-11-16 15:55:00,53.7,53.77,53.7,53.71,81700.0,45.6411,45.7006,45.6411,45.6496,81700.0
2010-11-16 16:00:00,53.71,53.72,53.7,53.72,3300.0,45.6496,45.6581,45.6411,45.6581,3300.0
2010-11-16 16:05:00,53.72,53.72,53.72,53.72,0.0,45.6581,45.6581,45.6581,45.6581,0.0
2010-11-16 16:10:00,53.72,53.72,53.72,53.72,0.0,45.6581,45.6581,45.6581,45.6581,0.0
2010-11-17 09:30:00,53.72,53.79,53.69,53.78,59200.0,45.6581,45.7176,45.6326,45.7091,59200.0
2010-11-17 09:35:00,53.78,53.86,53.78,53.79,34800.0,45.7091,45.7771,45.7091,45.7176,34800.0
2010-11-17 09:40:00,53.79,53.84,53.7,53.71,22800.0,45.7176,45.7601,45.6411,45.6496,22800.0
2010-11-17 09:45:00,53.7,53.86,53.66,53.85,24000.0,45.6411,45.7771,45.6071,45.7686,24000.0
2010-11-17 09:50:00,53.83,53.89,53.79,53.87,23000.0,45.7516,45.8026,45.7176,45.7856,23000.0
2010-11-17 09:55:00,53.87,53.87,53.79,53.87,28600.0,45.7856,45.7856,45.7176,45.7856,28600.0
2010-11-17 10:00:00,53.88,53.93,53.87,53.92,18000.0,45.7941,45.8366,45.7856,45.8281,18000.0
2010-11-17 10:05:00,53.93,53.99,53.92,53.96,11600.0,45.8366,45.8876,45.8281,45.8621,11600.0
2010-11-17 10:10:00,53.97,53.98,53.9,53.98,27200.0,45.8706,45.8791,45.8111,45.8791,27200.0
2010-11-17 10:15:00,53.98,54.02,53.94,53.97,15700.0,45.8791,45.9131,45.8451,45.8706,15700.0
2010-11-17 10:20:00,53.98,54.03,53.97,53.99,23800.0,45.8791,45.9215,45.8706,45.8876,23800.0
2010-11-17 10:25:00,53.98,54.02,53.98,54.02,12300.0,45.8791,45.9131,45.8791,45.9131,12300.0
2010-11-17 10:30:00,54.03,54.06,54.01,54.01,15700.0,45.9215,45.947,45.9046,45.9046,15700.0
2010-11-17 10:35:00,54.01,54.01,53.95,53.99,18800.0,45.9046,45.9046,45.8536,45.8876,18800.0
2010-11-17 10:40:00,53.99,54.02,53.98,54.01,34400.0,45.8876,45.9131,45.8791,45.9046,34400.0
2010-11-17 10:45:00,54.01,54.03,53.96,53.98,17400.0,45.9046,45.9215,45.8621,45.8791,17400.0
2010-11-17 10:50:00,53.99,54.01,53.96,54.0,33100.0,45.8876,45.9046,45.8621,45.8961,33100.0
2010-11-17 10:55:00,54.0,54.01,53.9,53.94,19600.0,45.8961,45.9046,45.8111,45.8451,19600.0
2010-11-17 11:00:00,53.93,53.97,53.92,53.93,40500.0,45.8366,45.8706,45.8281,45.8366,40500.0
2010-11-17 11:05:00,53.92,53.94,53.88,53.92,17900.0,45.8281,45.8451,45.7941,45.8281,17900.0
2010-11-17 11:10:00,53.93,53.98,53.92,53.97,9700.0,45.8366,45.8791,45.8281,45.8706,9700.0
2010-11-17 11:15:00,53.99,54.03,53.99,54.0,135400.0,45.8876,45.9215,45.8876,45.8961,135400.0
2010-11-17 11:20:00,54.0,54.0,53.96,53.99,56300.0,45.8961,45.8961,45.8621,45.8876,56300.0
2010-11-17 11:25:00,53.98,54.02,53.98,54.01,25300.0,45.8791,45.9131,45.8791,45.9046,25300.0
2010-11-17 11:30:00,54.0,54.01,53.97,53.98,70100.0,45.8961,45.9046,45.8706,45.8791,70100.0
2010-11-17 11:35:00,53.98,54.0,53.95,53.97,95300.0,45.8791,45.8961,45.8536,45.8706,95300.0
2010-11-17 11:40:00,53.97,54.01,53.96,53.97,131100.0,45.8706,45.9046,45.8621,45.8706,131100.0
2010-11-17 11:45:00,53.97,53.98,53.88,53.89,119600.0,45.8706,45.8791,45.7941,45.8026,119600.0
2010-11-17 11:50:00,53.9,54.0,53.9,53.98,53500.0,45.8111,45.8961,45.8111,45.8791,53500.0
2010-11-17 11:55:00,53.98,54.02,53.98,53.99,143200.0,45.8791,45.9131,45.8791,45.8876,143200.0
2010-11-17 12:00:00,53.98,54.03,53.98,54.0,10600.0,45.8791,45.9215,45.8791,45.8961,10600.0
2010-11-17 12:05:00,53.99,54.01,53.95,53.95,8300.0,45.8876,45.9046,45.8536,45.8536,8300.0
2010-11-17 12:10:00,53.95,53.99,53.95,53.96,7700.0,45.8536,45.8876,45.8536,45.8621,7700.0
2010-11-17 12:15:00,53.98,53.98,53.92,53.95,142500.0,45.8791,45.8791,45.8281,45.8536,142500.0
2010-11-17 12:20:00,53.96,53.98,53.95,53.97,9100.0,45.8621,45.8791,45.8536,45.8706,9100.0
2010-11-17 12:25:00,53.97,53.98,53.91,53.94,20200.0,45.8706,45.8791,45.8196,45.8451,20200.0
2010-11-17 12:30:00,53.91,53.94,53.9,53.93,12900.0,45.8196,45.8451,45.8111,45.8366,12900.0
2010-11-17 12:35:00,53.94,53.96,53.91,53.91,29100.0,45.8451,45.8621,45.8196,45.8196,29100.0
2010-11-17 12:40:00,53.9,53.94,53.9,53.94,9300.0,45.8111,45.8451,45.8111,45.8451,9300.0
2010-11-17 12:45:00,53.94,53.95,53.92,53.95,8100.0,45.8451,45.8536,45.8281,45.8536,8100.0
2010-11-17 12:50:00,53.95,53.97,53.95,53.95,17300.0,45.8536,45.8706,45.8536,45.8536,17300.0
2010-11-17 12:55:00,53.95,53.95,53.93,53.93,7900.0,45.8536,45.8536,45.8366,45.8366,7900.0
2010-11-17 13:00:00,53.92,53.92,53.89,53.91,9300.0,45.8281,45.8281,45.8026,45.8196,9300.0
2010-11-17 13:05:00,53.9,53.92,53.9,53.92,7900.0,45.8111,45.8281,45.8111,45.8281,7900.0
2010-11-17 13:10:00,53.95,53.96,53.95,53.95,8700.0,45.8536,45.8621,45.8536,45.8536,8700.0
2010-11-17 13:15:00,53.95,53.97,53.94,53.96,35600.0,45.8536,45.8706,45.8451,45.8621,35600.0
2010-11-17 13:20:00,53.95,54.0,53.95,53.96,22300.0,45.8536,45.8961,45.8536,45.8621,22300.0
2010-11-17 13:25:00,53.97,54.01,53.97,54.0,18200.0,45.8706,45.9046,45.8706,45.8961,18200.0
2010-11-17 13:30:00,54.01,54.02,54.0,54.01,39400.0,45.9046,45.9131,45.8961,45.9046,39400.0
2010-11-17 13:35:00,54.03,54.04,54.0,54.01,29400.0,45.9215,45.93,45.8961,45.9046,29400.0
2010-11-17 13:40:00,54.0,54.0,53.94,53.95,46600.0,45.8961,45.8961,45.8451,45.8536,46600.0
2010-11-17 13:45:00,53.95,53.97,53.93,53.95,48500.0,45.8536,45.8706,45.8366,45.8536,48500.0
2010-11-17 13:50:00,53.95,53.98,53.94,53.95,28600.0,45.8536,45.8791,45.8451,45.8536,28600.0
2010-11-17 13:55:00,53.96,53.99,53.96,53.96,26400.0,45.8621,45.8876,45.8621,45.8621,26400.0
2010-11-17 14:00:00,53.98,54.0,53.98,54.0,3900.0,45.8791,45.8961,45.8791,45.8961,3900.0
2010-11-17 14:05:00,54.0,54.0,53.97,53.97,21400.0,45.8961,45.8961,45.8706,45.8706,21400.0
2010-11-17 14:10:00,53.98,53.99,53.97,53.97,24600.0,45.8791,45.8876,45.8706,45.8706,24600.0
2010-11-17 14:15:00,53.96,53.99,53.94,53.96,31000.0,45.8621,45.8876,45.8451,45.8621,31000.0
2010-11-17 14:20:00,53.97,53.97,53.91,53.95,39500.0,45.8706,45.8706,45.8196,45.8536,39500.0
2010-11-17 14:25:00,53.95,53.97,53.94,53.96,38400.0,45.8536,45.8706,45.8451,45.8621,38400.0
2010-11-17 14:30:00,53.96,54.0,53.95,53.98,34300.0,45.8621,45.8961,45.8536,45.8791,34300.0
2010-11-17 14:35:00,53.98,54.02,53.97,54.01,10700.0,45.8791,45.9131,45.8706,45.9046,10700.0
2010-11-17 14:40:00,54.01,54.03,54.0,54.01,28400.0,45.9046,45.9215,45.8961,45.9046,28400.0
2010-11-17 14:45:00,54.0,54.01,53.98,53.98,18900.0,45.8961,45.9046,45.8791,45.8791,18900.0
2010-11-17 14:50:00,53.98,53.99,53.94,53.95,26200.0,45.8791,45.8876,45.8451,45.8536,26200.0
2010-11-17 14:55:00,53.94,53.97,53.92,53.94,53400.0,45.8451,45.8706,45.8281,45.8451,53400.0
2010-11-17 15:00:00,53.95,53.95,53.9,53.91,61700.0,45.8536,45.8536,45.8111,45.8196,61700.0
2010-11-17 15:05:00,53.92,53.94,53.82,53.82,70800.0,45.8281,45.8451,45.7431,45.7431,70800.0
2010-11-17 15:10:00,53.82,53.86,53.81,53.83,42000.0,45.7431,45.7771,45.7346,45.7516,42000.0
2010-11-17 15:15:00,53.82,53.87,53.8,53.86,42800.0,45.7431,45.7856,45.7261,45.7771,42800.0
2010-11-17 15:20:00,53.86,53.87,53.78,53.79,63400.0,45.7771,45.7856,45.7091,45.7176,63400.0
2010-11-17 15:25:00,53.78,53.79,53.67,53.68,129500.0,45.7091,45.7176,45.6156,45.6241,129500.0
2010-11-17 15:30:00,53.69,53.78,53.69,53.78,46100.0,45.6326,45.7091,45.6326,45.7091,46100.0
2010-11-17 15:35:00,53.79,53.83,53.79,53.82,39000.0,45.7176,45.7516,45.7176,45.7431,39000.0
2010-11-17 15:40:00,53.82,53.82,53.78,53.78,47000.0,45.7431,45.7431,45.7091,45.7091,47000.0
2010-11-17 15:45:00,53.79,53.89,53.77,53.89,28700.0,45.7176,45.8026,45.7006,45.8026,28700.0
2010-11-17 15:50:00,53.88,53.88,53.85,53.86,14000.0,45.7941,45.7941,45.7686,45.7771,14000.0
2010-11-17 15:55:00,53.86,53.86,53.82,53.85,41800.0,45.7771,45.7771,45.7431,45.7686,41800.0
2010-11-18 09:30:00,54.41,54.53,54.3,54.5,154700.0,46.2445,46.3465,46.151,46.321,154700.0
2010-11-18 09:35:00,54.51,54.51,54.46,54.49,26000.0,46.3295,46.3295,46.287,46.3125,26000.0
2010-11-18 09:40:00,54.5,54.53,54.48,54.51,17600.0,46.321,46.3465,46.304,46.3295,17600.0
2010-11-18 09:45:00,54.52,54.62,54.52,54.6,29200.0,46.338,46.423,46.338,46.406,29200.0
2010-11-18 09:50:00,54.6,54.6,54.53,54.53,21800.0,46.406,46.406,46.3465,46.3465,21800.0
2010-11-18 09:55:00,54.52,54.54,54.48,54.51,15400.0,46.338,46.355,46.304,46.3295,15400.0
2010-11-18 10:00:00,54.54,54.67,54.51,54.64,122300.0,46.355,46.4655,46.3295,46.44,122300.0
2010-11-18 10:05:00,54.64,54.75,54.64,54.72,59700.0,46.44,46.5335,46.44,46.508,59700.0
2010-11-18 10:10:00,54.73,54.82,54.73,54.8,21300.0,46.5165,46.593,46.5165,46.576,21300.0
2010-11-18 10:15:00,54.8,54.83,54.78,54.79,63300.0,46.576,46.6015,46.559,46.5675,63300.0
2010-11-18 10:20:00,54.8,54.8,54.77,54.8,45700.0,46.576,46.576,46.5505,46.576,45700.0
2010-11-18 10:25:00,54.8,54.9,54.8,54.86,32500.0,46.576,46.661,46.576,46.627,32500.0
2010-11-18 10:30:00,54.87,54.88,54.83,54.85,33100.0,46.6355,46.644,46.6015,46.6185,33100.0
2010-11-18 10:35:00,54.86,54.88,54.84,54.86,26200.0,46.627,46.644,46.61,46.627,26200.0
2010-11-18 10:40:00,54.85,54.87,54.82,54.83,16300.0,46.6185,46.6355,46.593,46.6015,16300.0
2010-11-18 10:45:00,54.83,54.85,54.81,54.84,31600.0,46.6015,46.6185,46.5845,46.61,31600.0
2010-11-18 10:50:00,54.84,54.85,54.82,54.84,29900.0,46.61,46.6185,46.593,46.61,29900.0
2010-11-18 10:55:00,54.84,54.84,54.81,54.82,18100.0,46.61,46.61,46.5845,46.593,18100.0
2010-11-18 11:00:00,54.83,54.88,54.83,54.87,44000.0,46.6015,46.644,46.6015,46.6355,44000.0
2010-11-18 11:05:00,54.86,54.86,54.79,54.79,37000.0,46.627,46.627,46.5675,46.5675,37000.0
2010-11-18 11:10:00,54.79,54.81,54.78,54.79,28500.0,46.5675,46.5845,46.559,46.5675,28500.0
2010-11-18 11:15:00,54.79,54.79,54.76,54.78,41100.0,46.5675,46.5675,46.542,46.559,41100.0
2010-11-18 11:20:00,54.78,54.79,54.77,54.79,15800.0,46.559,46.5675,46.5505,46.5675,15800.0
2010-11-18 11:25:00,54.78,54.79,54.76,54.78,19300.0,46.559,46.5675,46.542,46.559,19300.0
2010-11-18 11:30:00,54.78,54.81,54.77,54.78,31100.0,46.559,46.5845,46.5505,46.559,31100.0
2010-11-18 11:35:00,54.78,54.81,54.78,54.8,21100.0,46.559,46.5845,46.559,46.576,21100.0
2010-11-18 11:40:00,54.81,54.81,54.77,54.78,64600.0,46.5845,46.5845,46.5505,46.559,64600.0
2010-11-18 11:45:00,54.78,54.78,54.75,54.76,13600.0,46.559,46.559,46.5335,46.542,13600.0
2010-11-18 11:50:00,54.76,54.79,54.76,54.79,13500.0,46.542,46.5675,46.542,46.5675,13500.0
2010-11-18 11:55:00,54.78,54.81,54.78,54.8,21200.0,46.559,46.5845,46.559,46.576,21200.0
2010-11-18 12:00:00,54.8,54.86,54.8,54.84,17300.0,46.576,46.627,46.576,46.61,17300.0
2010-11-18 12:05:00,54.84,54.89,54.83,54.86,9400.0,46.61,46.6525,46.6015,46.627,9400.0
2010-11-18 12:10:00,54.87,54.87,54.84,54.84,13300.0,46.6355,46.6355,46.61,46.61,13300.0
2010-11-18 12:15:00,54.83,54.86,54.83,54.84,35000.0,46.6015,46.627,46.6015,46.61,35000.0
2010-11-18 12:20:00,54.85,54.86,54.84,54.85,8300.0,46.6185,46.627,46.61,46.6185,8300.0
2010-11-18 12:25:00,54.84,54.86,54.84,54.85,15800.0,46.61,46.627,46.61,46.6185,15800.0
2010-11-18 12:30:00,54.85,54.85,54.84,54.84,7600.0,46.6185,46.6185,46.61,46.61,7600.0
2010-11-18 12:35:00,54.83,54.85,54.83,54.84,8900.0,46.6015,46.6185,46.6015,46.61,8900.0
2010-11-18 12:40:00,54.84,54.84,54.83,54.83,1300.0,46.61,46.61,46.6015,46.6015,1300.0
2010-11-18 12:45:00,54.83,54.85,54.82,54.83,20900.0,46.6015,46.6185,46.593,46.6015,20900.0
2010-11-18 12:50:00,54.83,54.86,54.83,54.85,23600.0,46.6015,46.627,46.6015,46.6185,23600.0
2010-11-18 12:55:00,54.85,54.89,54.85,54.86,9600.0,46.6185,46.6525,46.6185,46.627,9600.0
2010-11-18 13:00:00,54.86,54.86,54.84,54.85,16000.0,46.627,46.627,46.61,46.6185,16000.0
2010-11-18 13:05:00,54.85,54.85,54.84,54.84,7900.0,46.6185,46.6185,46.61,46.61,7900.0
2010-11-18 13:10:00,54.83,54.85,54.83,54.84,13900.0,46.6015,46.6185,46.6015,46.61,13900.0
2010-11-18 13:15:00,54.85,54.86,54.84,54.84,17700.0,46.6185,46.627,46.61,46.61,17700.0
2010-11-18 13:20:00,54.84,54.84,54.83,54.84,3600.0,46.61,46.61,46.6015,46.61,3600.0
2010-11-18 13:25:00,54.84,54.85,54.83,54.84,12900.0,46.61,46.6185,46.6015,46.61,12900.0
2010-11-18 13:30:00,54.84,54.85,54.8,54.8,34900.0,46.61,46.6185,46.576,46.576,34900.0
2010-11-18 13:35:00,54.8,54.82,54.8,54.82,33000.0,46.576,46.593,46.576,46.593,33000.0
2010-11-18 13:40:00,54.83,54.83,54.82,54.82,4200.0,46.6015,46.6015,46.593,46.593,4200.0
2010-11-18 13:45:00,54.82,54.82,54.8,54.82,22300.0,46.593,46.593,46.576,46.593,22300.0
2010-11-18 13:50:00,54.82,54.85,54.81,54.81,9100.0,46.593,46.6185,46.5845,46.5845,9100.0
2010-11-18 13:55:00,54.81,54.82,54.79,54.79,6500.0,46.5845,46.593,46.5675,46.5675,6500.0
2010-11-18 14:00:00,54.79,54.83,54.79,54.83,7100.0,46.5675,46.6015,46.5675,46.6015,7100.0
2010-11-18 14:05:00,54.82,54.83,54.81,54.82,10100.0,46.593,46.6015,46.5845,46.593,10100.0
2010-11-18 14:10:00,54.81,54.81,54.78,54.78,20600.0,46.5845,46.5845,46.559,46.559,20600.0
2010-11-18 14:15:00,54.79,54.79,54.76,54.77,20100.0,46.5675,46.5675,46.542,46.5505,20100.0
2010-11-18 14:20:00,54.77,54.77,54.72,54.74,28100.0,46.5505,46.5505,46.508,46.525,28100.0
2010-11-18 14:25:00,54.75,54.75,54.7,54.72,15500.0,46.5335,46.5335,46.491,46.508,15500.0
2010-11-18 14:30:00,54.72,54.76,54.72,54.76,25000.0,46.508,46.542,46.508,46.542,25000.0
2010-11-18 14:35:00,54.75,54.77,54.73,54.76,30100.0,46.5335,46.5505,46.5165,46.542,30100.0
2010-11-18 14:40:00,54.75,54.76,54.74,54.75,11100.0,46.5335,46.542,46.525,46.5335,11100.0
2010-11-18 14:45:00,54.75,54.81,54.74,54.81,31100.0,46.5335,46.5845,46.525,46.5845,31100.0
2010-11-18 14:50:00,54.81,54.81,54.79,54.81,27500.0,46.5845,46.5845,46.5675,46.5845,27500.0
2010-11-18 14:55:00,54.81,54.83,54.77,54.78,34400.0,46.5845,46.6015,46.5505,46.559,34400.0
2010-11-18 15:00:00,54.79,54.8,54.78,54.79,35500.0,46.5675,46.576,46.559,46.5675,35500.0
2010-11-18 15:05:00,54.78,54.82,54.78,54.81,43400.0,46.559,46.593,46.559,46.5845,43400.0
2010-11-18 15:10:00,54.81,54.81,54.75,54.76,23100.0,46.5845,46.5845,46.5335,46.542,23100.0
2010-11-18 15:15:00,54.77,54.77,54.76,54.76,14600.0,46.5505,46.5505,46.542,46.542,14600.0
2010-11-18 15:20:00,54.75,54.75,54.72,54.73,19800.0,46.5335,46.5335,46.508,46.5165,19800.0
2010-11-18 15:25:00,54.73,54.78,54.72,54.76,43600.0,46.5165,46.559,46.508,46.542,43600.0
2010-11-18 15:30:00,54.75,54.76,54.71,54.71,20400.0,46.5335,46.542,46.4995,46.4995,20400.0
2010-11-18 15:35:00,54.7,54.7,54.64,54.67,46600.0,46.491,46.491,46.44,46.4655,46600.0
2010-11-18 15:40:00,54.66,54.67,54.63,54.67,23000.0,46.457,46.4655,46.4315,46.4655,23000.0
2010-11-18 15:45:00,54.68,54.72,54.67,54.69,46700.0,46.474,46.508,46.4655,46.4825,46700.0
2010-11-18 15:50:00,54.69,54.69,54.65,54.68,28800.0,46.4825,46.4825,46.4485,46.474,28800.0
2010-11-18 15:55:00,54.68,54.69,54.66,54.68,163000.0,46.474,46.4825,46.457,46.474,163000.0
2010-11-19 09:30:00,54.55,54.67,54.55,54.6,257300.0,46.3635,46.4655,46.3635,46.406,257300.0
2010-11-19 09:35:00,54.65,54.67,54.56,54.56,22500.0,46.4485,46.4655,46.372,46.372,22500.0
2010-11-19 09:40:00,54.55,54.6,54.52,54.55,32800.0,46.3635,46.406,46.338,46.3635,32800.0
2010-11-19 09:45:00,54.55,54.56,54.46,54.5,38900.0,46.3635,46.372,46.287,46.321,38900.0
2010-11-19 09:50:00,54.48,54.5,54.43,54.45,21600.0,46.304,46.321,46.2615,46.2785,21600.0
2010-11-19 09:55:00,54.46,54.52,54.46,54.52,19800.0,46.287,46.338,46.287,46.338,19800.0
2010-11-19 10:00:00,54.52,54.54,54.47,54.54,19400.0,46.338,46.355,46.2955,46.355,19400.0
2010-11-19 10:05:00,54.54,54.54,54.43,54.49,20300.0,46.355,46.355,46.2615,46.3125,20300.0
2010-11-19 10:10:00,54.49,54.55,54.47,54.54,269300.0,46.3125,46.3635,46.2955,46.355,269300.0
2010-11-19 10:15:00,54.54,54.55,54.49,54.51,17900.0,46.355,46.3635,46.3125,46.3295,17900.0
2010-11-19 10:20:00,54.51,54.53,54.45,54.48,17800.0,46.3295,46.3465,46.2785,46.304,17800.0
2010-11-19 10:25:00,54.47,54.51,54.44,54.5,40200.0,46.2955,46.3295,46.27,46.321,40200.0
2010-11-19 10:30:00,54.5,54.53,54.46,54.53,69100.0,46.321,46.3465,46.287,46.3465,69100.0
2010-11-19 10:35:00,54.52,54.58,54.52,54.56,50100.0,46.338,46.389,46.338,46.372,50100.0
2010-11-19 10:40:00,54.57,54.69,54.57,54.68,40900.0,46.3805,46.4825,46.3805,46.474,40900.0
2010-11-19 10:45:00,54.68,54.7,54.67,54.7,13900.0,46.474,46.491,46.4655,46.491,13900.0
2010-11-19 10:50:00,54.71,54.71,54.66,54.66,32000.0,46.4995,46.4995,46.457,46.457,32000.0
2010-11-19 10:55:00,54.66,54.7,54.65,54.65,32100.0,46.457,46.491,46.4485,46.4485,32100.0
2010-11-19 11:00:00,54.64,54.71,54.64,54.71,100400.0,46.44,46.4995,46.44,46.4995,100400.0
2010-11-19 11:05:00,54.71,54.73,54.68,54.73,45000.0,46.4995,46.5165,46.474,46.5165,45000.0
2010-11-19 11:10:00,54.71,54.71,54.65,54.65,19900.0,46.4995,46.4995,46.4485,46.4485,19900.0
2010-11-19 11:15:00,54.65,54.68,54.63,54.68,44700.0,46.4485,46.474,46.4315,46.474,44700.0
2010-11-19 11:20:00,54.68,54.69,54.66,54.66,36100.0,46.474,46.4825,46.457,46.457,36100.0
2010-11-19 11:25:00,54.66,54.72,54.66,54.72,14700.0,46.457,46.508,46.457,46.508,14700.0
2010-11-19 11:30:00,54.7,54.75,54.7,54.72,17200.0,46.491,46.5335,46.491,46.508,17200.0
2010-11-19 11:35:00,54.72,54.74,54.72,54.74,5600.0,46.508,46.525,46.508,46.525,5600.0
2010-11-19 11:40:00,54.73,54.78,54.73,54.76,16200.0,46.5165,46.559,46.5165,46.542,16200.0
2010-11-19 11:45:00,54.77,54.77,54.74,54.74,8800.0,46.5505,46.5505,46.525,46.525,8800.0
2010-11-19 11:50:00,54.75,54.76,54.74,54.75,13200.0,46.5335,46.542,46.525,46.5335,13200.0
2010-11-19 11:55:00,54.75,54.75,54.71,54.72,16100.0,46.5335,46.5335,46.4995,46.508,16100.0
2010-11-19 12:00:00,54.72,54.74,54.72,54.73,4800.0,46.508,46.525,46.508,46.5165,4800.0
2010-11-19 12:05:00,54.72,54.76,54.72,54.74,5300.0,46.508,46.542,46.508,46.525,5300.0
2010-11-19 12:10:00,54.75,54.76,54.73,54.74,8800.0,46.5335,46.542,46.5165,46.525,8800.0
2010-11-19 12:15:00,54.74,54.74,54.73,54.73,1600.0,46.525,46.525,46.5165,46.5165,1600.0
2010-11-19 12:20:00,54.74,54.75,54.73,54.73,5600.0,46.525,46.5335,46.5165,46.5165,5600.0
2010-11-19 12:25:00,54.73,54.73,54.72,54.72,2200.0,46.5165,46.5165,46.508,46.508,2200.0
2010-11-19 12:30:00,54.72,54.72,54.7,54.7,5900.0,46.508,46.508,46.491,46.491,5900.0
2010-11-19 12:35:00,54.7,54.73,54.7,54.73,10900.0,46.491,46.5165,46.491,46.5165,10900.0
2010-11-19 12:40:00,54.74,54.76,54.74,54.76,21700.0,46.525,46.542,46.525,46.542,21700.0
2010-11-19 12:45:00,54.76,54.77,54.75,54.76,5100.0,46.542,46.5505,46.5335,46.542,5100.0
2010-11-19 12:50:00,54.77,54.79,54.77,54.79,17600.0,46.5505,46.5675,46.5505,46.5675,17600.0
2010-11-19 12:55:00,54.8,54.84,54.79,54.83,40400.0,46.576,46.61,46.5675,46.6015,40400.0
2010-11-19 13:00:00,54.82,54.87,54.81,54.84,18800.0,46.593,46.6355,46.5845,46.61,18800.0
2010-11-19 13:05:00,54.85,54.85,54.84,54.84,5200.0,46.6185,46.6185,46.61,46.61,5200.0
2010-11-19 13:10:00,54.85,54.85,54.82,54.82,10100.0,46.6185,46.6185,46.593,46.593,10100.0
2010-11-19 13:15:00,54.82,54.83,54.82,54.83,6800.0,46.593,46.6015,46.593,46.6015,6800.0
2010-11-19 13:20:00,54.83,54.83,54.8,54.81,13700.0,46.6015,46.6015,46.576,46.5845,13700.0
2010-11-19 13:25:00,54.82,54.82,54.79,54.8,10500.0,46.593,46.593,46.5675,46.576,10500.0
2010-11-19 13:30:00,54.8,54.83,54.8,54.83,11800.0,46.576,46.6015,46.576,46.6015,11800.0
2010-11-19 13:35:00,54.84,54.85,54.82,54.84,19700.0,46.61,46.6185,46.593,46.61,19700.0
2010-11-19 13:40:00,54.83,54.84,54.81,54.82,7500.0,46.6015,46.61,46.5845,46.593,7500.0
2010-11-19 13:45:00,54.83,54.84,54.83,54.83,1700.0,46.6015,46.61,46.6015,46.6015,1700.0
2010-11-19 13:50:00,54.83,54.83,54.82,54.82,4400.0,46.6015,46.6015,46.593,46.593,4400.0
2010-11-19 13:55:00,54.82,54.85,54.81,54.84,7400.0,46.593,46.6185,46.5845,46.61,7400.0
2010-11-19 14:00:00,54.85,54.88,54.84,54.88,17200.0,46.6185,46.644,46.61,46.644,17200.0
2010-11-19 14:05:00,54.89,54.92,54.89,54.9,34800.0,46.6525,46.678,46.6525,46.661,34800.0
2010-11-19 14:10:00,54.91,54.93,54.89,54.92,9800.0,46.6695,46.6865,46.6525,46.678,9800.0
2010-11-19 14:15:00,54.91,54.92,54.9,54.9,10800.0,46.6695,46.678,46.661,46.661,10800.0
2010-11-19 14:20:00,54.9,54.9,54.88,54.88,38000.0,46.661,46.661,46.644,46.644,38000.0
2010-11-19 14:25:00,54.88,54.89,54.88,54.89,21600.0,46.644,46.6525,46.644,46.6525,21600.0
2010-11-19 14:30:00,54.89,54.9,54.87,54.87,20000.0,46.6525,46.661,46.6355,46.6355,20000.0
2010-11-19 14:35:00,54.87,54.89,54.87,54.89,4800.0,46.6355,46.6525,46.6355,46.6525,4800.0
2010-11-19 14:40:00,54.89,54.91,54.89,54.9,10100.0,46.6525,46.6695,46.6525,46.661,10100.0
2010-11-19 14:45:00,54.91,54.93,54.9,54.92,11700.0,46.6695,46.6865,46.661,46.678,11700.0
2010-11-19 14:50:00,54.92,54.92,54.9,54.91,12600.0,46.678,46.678,46.661,46.6695,12600.0
2010-11-19 14:55:00,54.91,54.93,54.88,54.88,26600.0,46.6695,46.6865,46.644,46.644,26600.0
2010-11-19 15:00:00,54.88,54.91,54.88,54.9,25500.0,46.644,46.6695,46.644,46.661,25500.0
2010-11-19 15:05:00,54.9,54.9,54.87,54.88,10400.0,46.661,46.661,46.6355,46.644,10400.0
2010-11-19 15:10:00,54.89,54.89,54.82,54.83,193000.0,46.6525,46.6525,46.593,46.6015,193000.0
2010-11-19 15:15:00,54.82,54.86,54.82,54.86,23600.0,46.593,46.627,46.593,46.627,23600.0
2010-11-19 15:20:00,54.86,54.88,54.86,54.88,10700.0,46.627,46.644,46.627,46.644,10700.0
2010-11-19 15:25:00,54.88,54.88,54.84,54.84,27500.0,46.644,46.644,46.61,46.61,27500.0
2010-11-19 15:30:00,54.84,54.84,54.81,54.83,27700.0,46.61,46.61,46.5845,46.6015,27700.0
2010-11-19 15:35:00,54.83,54.85,54.83,54.84,44200.0,46.6015,46.6185,46.6015,46.61,44200.0
2010-11-19 15:40:00,54.84,54.87,54.84,54.85,50700.0,46.61,46.6355,46.61,46.6185,50700.0
2010-11-19 15:45:00,54.85,54.92,54.85,54.9,58700.0,46.6185,46.678,46.6185,46.661,58700.0
2010-11-19 15:50:00,54.91,54.92,54.89,54.9,30500.0,46.6695,46.678,46.6525,46.661,30500.0
2010-11-19 15:55:00,54.9,54.96,54.89,54.93,110000.0,46.661,46.712,46.6525,46.6865,110000.0
2010-11-22 09:30:00,54.76,54.77,54.63,54.68,88600.0,46.542,46.5505,46.4315,46.474,88600.0
2010-11-22 09:35:00,54.68,54.81,54.68,54.81,31800.0,46.474,46.5845,46.474,46.5845,31800.0
2010-11-22 09:40:00,54.81,54.84,54.8,54.81,50800.0,46.5845,46.61,46.576,46.5845,50800.0
2010-11-22 09:45:00,54.81,54.9,54.8,54.88,21900.0,46.5845,46.661,46.576,46.644,21900.0
2010-11-22 09:50:00,54.89,54.98,54.88,54.98,31900.0,46.6525,46.729,46.644,46.729,31900.0
2010-11-22 09:55:00,54.98,55.07,54.98,55.04,131500.0,46.729,46.8055,46.729,46.78,131500.0
2010-11-22 10:00:00,55.04,55.06,55.02,55.02,26400.0,46.78,46.797,46.763,46.763,26400.0
2010-11-22 10:05:00,55.01,55.02,55.0,55.01,36200.0,46.7545,46.763,46.746,46.7545,36200.0
2010-11-22 10:10:00,55.01,55.02,54.97,55.02,19400.0,46.7545,46.763,46.7205,46.763,19400.0
2010-11-22 10:15:00,55.03,55.07,55.01,55.01,18000.0,46.7715,46.8055,46.7545,46.7545,18000.0
2010-11-22 10:20:00,55.0,55.0,54.9,54.92,38100.0,46.746,46.746,46.661,46.678,38100.0
2010-11-22 10:25:00,54.91,54.93,54.84,54.84,50100.0,46.6695,46.6865,46.61,46.61,50100.0
2010-11-22 10:30:00,54.82,54.82,54.69,54.72,53200.0,46.593,46.593,46.4825,46.508,53200.0
2010-11-22 10:35:00,54.72,54.78,54.68,54.77,47400.0,46.508,46.559,46.474,46.5505,47400.0
2010-11-22 10:40:00,54.78,54.79,54.74,54.79,23200.0,46.559,46.5675,46.525,46.5675,23200.0
2010-11-22 10:45:00,54.79,54.79,54.71,54.74,20100.0,46.5675,46.5675,46.4995,46.525,20100.0
2010-11-22 10:50:00,54.75,54.83,54.75,54.83,11600.0,46.5335,46.6015,46.5335,46.6015,11600.0
2010-11-22 10:55:00,54.83,54.84,54.74,54.75,36800.0,46.6015,46.61,46.525,46.5335,36800.0
2010-11-22 11:00:00,54.74,54.74,54.66,54.66,69600.0,46.525,46.525,46.457,46.457,69600.0
2010-11-22 11:05:00,54.66,54.74,54.66,54.74,39300.0,46.457,46.525,46.457,46.525,39300.0
2010-11-22 11:10:00,54.73,54.78,54.71,54.78,38000.0,46.5165,46.559,46.4995,46.559,38000.0
2010-11-22 11:15:00,54.78,54.82,54.76,54.81,38500.0,46.559,46.593,46.542,46.5845,38500.0
2010-11-22 11:20:00,54.81,54.81,54.78,54.78,14300.0,46.5845,46.5845,46.559,46.559,14300.0
2010-11-22 11:25:00,54.79,54.79,54.76,54.79,5300.0,46.5675,46.5675,46.542,46.5675,5300.0
2010-11-22 11:30:00,54.79,54.79,54.76,54.76,25700.0,46.5675,46.5675,46.542,46.542,25700.0
2010-11-22 11:35:00,54.76,54.81,54.76,54.81,13400.0,46.542,46.5845,46.542,46.5845,13400.0
2010-11-22 11:40:00,54.8,54.81,54.8,54.8,13200.0,46.576,46.5845,46.576,46.576,13200.0
2010-11-22 11:45:00,54.79,54.81,54.79,54.8,12100.0,46.5675,46.5845,46.5675,46.576,12100.0
2010-11-22 11:50:00,54.82,54.82,54.78,54.8,10100.0,46.593,46.593,46.559,46.576,10100.0
2010-11-22 11:55:00,54.81,54.82,54.8,54.81,8300.0,46.5845,46.593,46.576,46.5845,8300.0
2010-11-22 12:00:00,54.8,54.8,54.73,54.73,74700.0,46.576,46.576,46.5165,46.5165,74700.0
2010-11-22 12:05:00,54.74,54.76,54.74,54.74,15600.0,46.525,46.542,46.525,46.525,15600.0
2010-11-22 12:10:00,54.75,54.75,54.72,54.75,18400.0,46.5335,46.5335,46.508,46.5335,18400.0
2010-11-22 12:15:00,54.75,54.77,54.75,54.76,9600.0,46.5335,46.5505,46.5335,46.542,9600.0
2010-11-22 12:20:00,54.77,54.78,54.71,54.72,16600.0,46.5505,46.559,46.4995,46.508,16600.0
2010-11-22 12:25:00,54.71,54.72,54.55,54.55,61200.0,46.4995,46.508,46.3635,46.3635,61200.0
2010-11-22 12:30:00,54.55,54.55,54.48,54.53,52600.0,46.3635,46.3635,46.304,46.3465,52600.0
2010-11-22 12:35:00,54.53,54.56,54.49,54.54,10600.0,46.3465,46.372,46.3125,46.355,10600.0
2010-11-22 12:40:00,54.54,54.55,54.5,54.5,15800.0,46.355,46.3635,46.321,46.321,15800.0
2010-11-22 12:45:00,54.51,54.51,54.42,54.49,112200.0,46.3295,46.3295,46.253,46.3125,112200.0
2010-11-22 12:50:00,54.48,54.56,54.47,54.53,127300.0,46.304,46.372,46.2955,46.3465,127300.0
2010-11-22 12:55:00,54.54,54.56,54.54,54.55,14400.0,46.355,46.372,46.355,46.3635,14400.0
2010-11-22 13:00:00,54.54,54.56,54.51,54.53,39000.0,46.355,46.372,46.3295,46.3465,39000.0
2010-11-22 13:05:00,54.54,54.55,54.5,54.54,38300.0,46.355,46.3635,46.321,46.355,38300.0
2010-11-22 13:10:00,54.55,54.61,54.54,54.57,73100.0,46.3635,46.4145,46.355,46.3805,73100.0
2010-11-22 13:15:00,54.57,54.59,54.55,54.57,15900.0,46.3805,46.3975,46.3635,46.3805,15900.0
2010-11-22 13:20:00,54.56,54.56,54.53,54.54,39900.0,46.372,46.372,46.3465,46.355,39900.0
2010-11-22 13:25:00,54.54,54.59,54.54,54.59,15000.0,46.355,46.3975,46.355,46.3975,15000.0
2010-11-22 13:30:00,54.6,54.68,54.6,54.68,13900.0,46.406,46.474,46.406,46.474,13900.0
2010-11-22 13:35:00,54.68,54.7,54.66,54.67,17400.0,46.474,46.491,46.457,46.4655,17400.0
2010-11-22 13:40:00,54.68,54.7,54.66,54.66,17600.0,46.474,46.491,46.457,46.457,17600.0
2010-11-22 13:45:00,54.67,54.69,54.67,54.68,23400.0,46.4655,46.4825,46.4655,46.474,23400.0
2010-11-22 13:50:00,54.69,54.76,54.69,54.73,50300.0,46.4825,46.542,46.4825,46.5165,50300.0
2010-11-22 13:55:00,54.73,54.73,54.71,54.73,22700.0,46.5165,46.5165,46.4995,46.5165,22700.0
2010-11-22 14:00:00,54.72,54.77,54.71,54.76,49900.0,46.508,46.5505,46.4995,46.542,49900.0
2010-11-22 14:05:00,54.76,54.76,54.7,54.73,32700.0,46.542,46.542,46.491,46.5165,32700.0
2010-11-22 14:10:00,54.73,54.8,54.73,54.78,35600.0,46.5165,46.576,46.5165,46.559,35600.0
2010-11-22 14:15:00,54.78,54.85,54.78,54.83,26700.0,46.559,46.6185,46.559,46.6015,26700.0
2010-11-22 14:20:00,54.82,54.86,54.81,54.86,20300.0,46.593,46.627,46.5845,46.627,20300.0
2010-11-22 14:25:00,54.85,54.85,54.79,54.8,23000.0,46.6185,46.6185,46.5675,46.576,23000.0
2010-11-22 14:30:00,54.79,54.82,54.78,54.81,65500.0,46.5675,46.593,46.559,46.5845,65500.0
2010-11-22 14:35:00,54.8,54.85,54.79,54.85,44700.0,46.576,46.6185,46.5675,46.6185,44700.0
2010-11-22 14:40:00,54.86,54.86,54.83,54.85,22400.0,46.627,46.627,46.6015,46.6185,22400.0
2010-11-22 14:45:00,54.85,54.98,54.85,54.96,65900.0,46.6185,46.729,46.6185,46.712,65900.0
2010-11-22 14:50:00,54.96,54.98,54.95,54.95,25500.0,46.712,46.729,46.7035,46.7035,25500.0
2010-11-22 14:55:00,54.95,54.99,54.95,54.98,24000.0,46.7035,46.7375,46.7035,46.729,24000.0
2010-11-22 15:00:00,54.99,55.02,54.96,54.96,23800.0,46.7375,46.763,46.712,46.712,23800.0
2010-11-22 15:05:00,54.97,55.0,54.96,54.96,44100.0,46.7205,46.746,46.712,46.712,44100.0
2010-11-22 15:10:00,54.96,54.96,54.93,54.94,23700.0,46.712,46.712,46.6865,46.695,23700.0
2010-11-22 15:15:00,54.93,54.99,54.93,54.97,67400.0,46.6865,46.7375,46.6865,46.7205,67400.0
2010-11-22 15:20:00,54.98,55.0,54.96,54.99,42600.0,46.729,46.746,46.712,46.7375,42600.0
2010-11-22 15:25:00,54.99,54.99,54.89,54.93,45300.0,46.7375,46.7375,46.6525,46.6865,45300.0
2010-11-22 15:30:00,54.92,54.94,54.88,54.91,47900.0,46.678,46.695,46.644,46.6695,47900.0
2010-11-22 15:35:00,54.91,55.0,54.9,55.0,57100.0,46.6695,46.746,46.661,46.746,57100.0
2010-11-22 15:40:00,54.99,55.08,54.99,55.08,73700.0,46.7375,46.814,46.7375,46.814,73700.0
2010-11-22 15:45:00,55.07,55.09,55.05,55.09,50300.0,46.8055,46.8225,46.7885,46.8225,50300.0
2010-11-22 15:50:00,55.08,55.12,55.07,55.09,84100.0,46.814,46.848,46.8055,46.8225,84100.0
2010-11-22 15:55:00,55.09,55.1,55.07,55.09,121400.0,46.8225,46.831,46.8055,46.8225,121400.0
2010-11-23 09:30:00,54.54,54.56,54.43,54.49,364400.0,46.355,46.372,46.2615,46.3125,364400.0
2010-11-23 09:35:00,54.49,54.54,54.47,54.52,422500.0,46.3125,46.355,46.2955,46.338,422500.0
2010-11-23 09:40:00,54.52,54.61,54.47,54.59,206600.0,46.338,46.4145,46.2955,46.3975,206600.0
2010-11-23 09:45:00,54.58,54.58,54.5,54.51,221700.0,46.389,46.389,46.321,46.3295,221700.0
2010-11-23 09:50:00,54.51,54.51,54.36,54.36,31100.0,46.3295,46.3295,46.202,46.202,31100.0
2010-11-23 09:55:00,54.35,54.38,54.27,54.28,35700.0,46.1935,46.219,46.1255,46.134,35700.0
2010-11-23 10:00:00,54.29,54.4,54.23,54.38,56000.0,46.1425,46.236,46.0915,46.219,56000.0
2010-11-23 10:05:00,54.38,54.38,54.31,54.37,38600.0,46.219,46.219,46.1595,46.2105,38600.0
2010-11-23 10:10:00,54.35,54.36,54.26,54.32,37800.0,46.1935,46.202,46.117,46.168,37800.0
2010-11-23 10:15:00,54.33,54.44,54.32,54.39,149900.0,46.1765,46.27,46.168,46.2275,149900.0
2010-11-23 10:20:00,54.4,54.41,54.32,54.38,53000.0,46.236,46.2445,46.168,46.219,53000.0
2010-11-23 10:25:00,54.38,54.4,54.31,54.37,51000.0,46.219,46.236,46.1595,46.2105,51000.0
2010-11-23 10:30:00,54.37,54.42,54.35,54.36,27300.0,46.2105,46.253,46.1935,46.202,27300.0
2010-11-23 10:35:00,54.35,54.45,54.35,54.45,48900.0,46.1935,46.2785,46.1935,46.2785,48900.0
2010-11-23 10:40:00,54.45,54.5,54.44,54.47,16700.0,46.2785,46.321,46.27,46.2955,16700.0
2010-11-23 10:45:00,54.49,54.49,54.4,54.41,23000.0,46.3125,46.3125,46.236,46.2445,23000.0
2010-11-23 10:50:00,54.41,54.45,54.39,54.39,21400.0,46.2445,46.2785,46.2275,46.2275,21400.0
2010-11-23 10:55:00,54.39,54.47,54.38,54.47,21000.0,46.2275,46.2955,46.219,46.2955,21000.0
2010-11-23 11:00:00,54.46,54.46,54.34,54.34,56200.0,46.287,46.287,46.185,46.185,56200.0
2010-11-23 11:05:00,54.34,54.37,54.29,54.33,56900.0,46.185,46.2105,46.1425,46.1765,56900.0
2010-11-23 11:10:00,54.33,54.34,54.25,54.28,79700.0,46.1765,46.185,46.1085,46.134,79700.0
2010-11-23 11:15:00,54.27,54.31,54.27,54.28,21400.0,46.1255,46.1595,46.1255,46.134,21400.0
2010-11-23 11:20:00,54.27,54.29,54.22,54.24,26200.0,46.1255,46.1425,46.083,46.1,26200.0
2010-11-23 11:25:00,54.23,54.25,54.15,54.15,41500.0,46.0915,46.1085,46.0235,46.0235,41500.0
2010-11-23 11:30:00,54.14,54.15,54.1,54.1,29200.0,46.015,46.0235,45.981,45.981,29200.0
2010-11-23 11:35:00,54.09,54.17,54.07,54.17,31000.0,45.9725,46.0405,45.9555,46.0405,31000.0
2010-11-23 11:40:00,54.16,54.18,54.15,54.16,30300.0,46.032,46.049,46.0235,46.032,30300.0
2010-11-23 11:45:00,54.16,54.19,54.15,54.19,13300.0,46.032,46.0575,46.0235,46.0575,13300.0
2010-11-23 11:50:00,54.19,54.2,54.17,54.19,28000.0,46.0575,46.066,46.0405,46.0575,28000.0
2010-11-23 11:55:00,54.2,54.23,54.19,54.21,34300.0,46.066,46.0915,46.0575,46.0745,34300.0
2010-11-23 12:00:00,54.21,54.22,54.18,54.18,8400.0,46.0745,46.083,46.049,46.049,8400.0
2010-11-23 12:05:00,54.18,54.26,54.14,54.26,35900.0,46.049,46.117,46.015,46.117,35900.0
2010-11-23 12:10:00,54.26,54.29,54.26,54.29,15200.0,46.117,46.1425,46.117,46.1425,15200.0
2010-11-23 12:15:00,54.29,54.29,54.23,54.24,7800.0,46.1425,46.1425,46.0915,46.1,7800.0
2010-11-23 12:20:00,54.26,54.28,54.23,54.24,15100.0,46.117,46.134,46.0915,46.1,15100.0
2010-11-23 12:25:00,54.23,54.27,54.23,54.26,8300.0,46.0915,46.1255,46.0915,46.117,8300.0
2010-11-23 12:30:00,54.28,54.3,54.23,54.25,64000.0,46.134,46.151,46.0915,46.1085,64000.0
2010-11-23 12:35:00,54.25,54.25,54.2,54.22,15100.0,46.1085,46.1085,46.066,46.083,15100.0
2010-11-23 12:40:00,54.23,54.27,54.23,54.27,18600.0,46.0915,46.1255,46.0915,46.1255,18600.0
2010-11-23 12:45:00,54.27,54.31,54.27,54.28,3200.0,46.1255,46.1595,46.1255,46.134,3200.0
2010-11-23 12:50:00,54.29,54.37,54.28,54.36,8400.0,46.1425,46.2105,46.134,46.202,8400.0
2010-11-23 12:55:00,54.35,54.35,54.34,54.35,7900.0,46.1935,46.1935,46.185,46.1935,7900.0
2010-11-23 13:00:00,54.35,54.35,54.32,54.32,7800.0,46.1935,46.1935,46.168,46.168,7800.0
2010-11-23 13:05:00,54.33,54.37,54.32,54.32,19800.0,46.1765,46.2105,46.168,46.168,19800.0
2010-11-23 13:10:00,54.32,54.35,54.32,54.33,9800.0,46.168,46.1935,46.168,46.1765,9800.0
2010-11-23 13:15:00,54.32,54.32,54.29,54.31,12600.0,46.168,46.168,46.1425,46.1595,12600.0
2010-11-23 13:20:00,54.3,54.32,54.28,54.31,12700.0,46.151,46.168,46.134,46.1595,12700.0
2010-11-23 13:25:00,54.32,54.39,54.32,54.39,18800.0,46.168,46.2275,46.168,46.2275,18800.0
2010-11-23 13:30:00,54.4,54.42,54.37,54.39,35000.0,46.236,46.253,46.2105,46.2275,35000.0
2010-11-23 13:35:00,54.38,54.38,54.33,54.36,9200.0,46.219,46.219,46.1765,46.202,9200.0
2010-11-23 13:40:00,54.37,54.37,54.35,54.36,18500.0,46.2105,46.2105,46.1935,46.202,18500.0
2010-11-23 13:45:00,54.35,54.36,54.28,54.29,22500.0,46.1935,46.202,46.134,46.1425,22500.0
2010-11-23 13:50:00,54.28,54.31,54.28,54.3,19500.0,46.134,46.1595,46.134,46.151,19500.0
2010-11-23 13:55:00,54.31,54.31,54.26,54.27,21900.0,46.1595,46.1595,46.117,46.1255,21900.0
2010-11-23 14:00:00,54.28,54.35,54.24,54.27,92100.0,46.134,46.1935,46.1,46.1255,92100.0
2010-11-23 14:05:00,54.26,54.3,54.25,54.27,13500.0,46.117,46.151,46.1085,46.1255,13500.0
2010-11-23 14:10:00,54.26,54.32,54.25,54.29,14800.0,46.117,46.168,46.1085,46.1425,14800.0
2010-11-23 14:15:00,54.29,54.3,54.24,54.24,28600.0,46.1425,46.151,46.1,46.1,28600.0
2010-11-23 14:20:00,54.22,54.24,54.2,54.22,21500.0,46.083,46.1,46.066,46.083,21500.0
2010-11-23 14:25:00,54.21,54.24,54.2,54.24,22200.0,46.0745,46.1,46.066,46.1,22200.0
2010-11-23 14:30:00,54.25,54.25,54.19,54.24,40500.0,46.1085,46.1085,46.0575,46.1,40500.0
2010-11-23 14:35:00,54.26,54.28,54.22,54.22,18300.0,46.117,46.134,46.083,46.083,18300.0
2010-11-23 14:40:00,54.22,54.29,54.2,54.28,16000.0,46.083,46.1425,46.066,46.134,16000.0
2010-11-23 14:45:00,54.28,54.28,54.22,54.25,25200.0,46.134,46.134,46.083,46.1085,25200.0
2010-11-23 14:50:00,54.26,54.32,54.26,54.32,25900.0,46.117,46.168,46.117,46.168,25900.0
2010-11-23 14:55:00,54.32,54.32,54.28,54.3,8300.0,46.168,46.168,46.134,46.151,8300.0
2010-11-23 15:00:00,54.29,54.32,54.27,54.27,19700.0,46.1425,46.168,46.1255,46.1255,19700.0
2010-11-23 15:05:00,54.28,54.36,54.28,54.33,19700.0,46.134,46.202,46.134,46.1765,19700.0
2010-11-23 15:10:00,54.33,54.36,54.27,54.35,73800.0,46.1765,46.202,46.1255,46.1935,73800.0
2010-11-23 15:15:00,54.36,54.38,54.31,54.32,85600.0,46.202,46.219,46.1595,46.168,85600.0
2010-11-23 15:20:00,54.32,54.32,54.28,54.29,18100.0,46.168,46.168,46.134,46.1425,18100.0
2010-11-23 15:25:00,54.3,54.31,54.27,54.3,25300.0,46.151,46.1595,46.1255,46.151,25300.0
2010-11-23 15:30:00,54.31,54.34,54.29,54.29,55700.0,46.1595,46.185,46.1425,46.1425,55700.0
2010-11-23 15:35:00,54.3,54.32,54.28,54.32,45500.0,46.151,46.168,46.134,46.168,45500.0
2010-11-23 15:40:00,54.31,54.36,54.29,54.34,36400.0,46.1595,46.202,46.1425,46.185,36400.0
2010-11-23 15:45:00,54.34,54.35,54.32,54.32,21700.0,46.185,46.1935,46.168,46.168,21700.0
2010-11-23 15:50:00,54.32,54.32,54.28,54.31,48100.0,46.168,46.168,46.134,46.1595,48100.0
2010-11-23 15:55:00,54.31,54.41,54.31,54.37,38000.0,46.1595,46.2445,46.1595,46.2105,38000.0
2010-11-23 16:00:00,54.37,54.37,54.37,54.37,0.0,46.2105,46.2105,46.2105,46.2105,0.0
2010-11-23 16:05:00,54.37,54.37,54.37,54.37,0.0,46.2105,46.2105,46.2105,46.2105,0.0
2010-11-23 16:10:00,54.37,54.37,54.37,54.37,0.0,46.2105,46.2105,46.2105,46.2105,0.0
2010-11-24 09:30:00,54.65,54.92,54.65,54.92,58400.0,46.4485,46.678,46.4485,46.678,58400.0
2010-11-24 09:35:00,54.92,54.94,54.89,54.89,18700.0,46.678,46.695,46.6525,46.6525,18700.0
2010-11-24 09:40:00,54.9,54.91,54.86,54.9,10500.0,46.661,46.6695,46.627,46.661,10500.0
2010-11-24 09:45:00,54.9,54.92,54.86,54.86,61200.0,46.661,46.678,46.627,46.627,61200.0
2010-11-24 09:50:00,54.87,54.96,54.86,54.96,21800.0,46.6355,46.712,46.627,46.712,21800.0
2010-11-24 09:55:00,54.96,55.0,54.96,54.96,22000.0,46.712,46.746,46.712,46.712,22000.0
2010-11-24 10:00:00,54.96,54.96,54.87,54.88,44000.0,46.712,46.712,46.6355,46.644,44000.0
2010-11-24 10:05:00,54.89,54.94,54.89,54.94,23300.0,46.6525,46.695,46.6525,46.695,23300.0
2010-11-24 10:10:00,54.94,54.95,54.89,54.91,12300.0,46.695,46.7035,46.6525,46.6695,12300.0
2010-11-24 10:15:00,54.92,55.0,54.92,55.0,34100.0,46.678,46.746,46.678,46.746,34100.0
2010-11-24 10:20:00,55.01,55.09,55.01,55.08,28400.0,46.7545,46.8225,46.7545,46.814,28400.0
2010-11-24 10:25:00,55.09,55.15,55.09,55.11,13900.0,46.8225,46.8735,46.8225,46.8395,13900.0
2010-11-24 10:30:00,55.1,55.14,55.09,55.1,16100.0,46.831,46.865,46.8225,46.831,16100.0
2010-11-24 10:35:00,55.11,55.17,55.11,55.14,15000.0,46.8395,46.8905,46.8395,46.865,15000.0
2010-11-24 10:40:00,55.14,55.16,55.14,55.16,9200.0,46.865,46.882,46.865,46.882,9200.0
2010-11-24 10:45:00,55.16,55.21,55.15,55.15,11000.0,46.882,46.9245,46.8735,46.8735,11000.0
2010-11-24 10:50:00,55.14,55.15,55.11,55.15,3500.0,46.865,46.8735,46.8395,46.8735,3500.0
2010-11-24 10:55:00,55.15,55.17,55.14,55.16,23700.0,46.8735,46.8905,46.865,46.882,23700.0
2010-11-24 11:00:00,55.16,55.16,55.13,55.16,44200.0,46.882,46.882,46.8565,46.882,44200.0
2010-11-24 11:05:00,55.16,55.2,55.16,55.18,76400.0,46.882,46.916,46.882,46.899,76400.0
2010-11-24 11:10:00,55.17,55.21,55.16,55.16,8200.0,46.8905,46.9245,46.882,46.882,8200.0
2010-11-24 11:15:00,55.16,55.18,55.16,55.16,6400.0,46.882,46.899,46.882,46.882,6400.0
2010-11-24 11:20:00,55.16,55.16,55.13,55.13,7700.0,46.882,46.882,46.8565,46.8565,7700.0
2010-11-24 11:25:00,55.14,55.16,55.13,55.16,5300.0,46.865,46.882,46.8565,46.882,5300.0
2010-11-24 11:30:00,55.16,55.19,55.16,55.17,9700.0,46.882,46.9075,46.882,46.8905,9700.0
2010-11-24 11:35:00,55.16,55.18,55.16,55.18,12600.0,46.882,46.899,46.882,46.899,12600.0
2010-11-24 11:40:00,55.17,55.19,55.16,55.17,13600.0,46.8905,46.9075,46.882,46.8905,13600.0
2010-11-24 11:45:00,55.17,55.18,55.09,55.09,12100.0,46.8905,46.899,46.8225,46.8225,12100.0
2010-11-24 11:50:00,55.1,55.13,55.1,55.12,22800.0,46.831,46.8565,46.831,46.848,22800.0
2010-11-24 11:55:00,55.13,55.17,55.13,55.17,10700.0,46.8565,46.8905,46.8565,46.8905,10700.0
2010-11-24 12:00:00,55.17,55.21,55.17,55.19,15800.0,46.8905,46.9245,46.8905,46.9075,15800.0
2010-11-24 12:05:00,55.19,55.21,55.18,55.18,67000.0,46.9075,46.9245,46.899,46.899,67000.0
2010-11-24 12:10:00,55.18,55.19,55.17,55.19,32200.0,46.899,46.9075,46.8905,46.9075,32200.0
2010-11-24 12:15:00,55.2,55.21,55.19,55.2,23700.0,46.916,46.9245,46.9075,46.916,23700.0
2010-11-24 12:20:00,55.19,55.22,55.19,55.22,6300.0,46.9075,46.933,46.9075,46.933,6300.0
2010-11-24 12:25:00,55.22,55.22,55.19,55.21,14900.0,46.933,46.933,46.9075,46.9245,14900.0
2010-11-24 12:30:00,55.22,55.25,55.21,55.21,14000.0,46.933,46.9585,46.9245,46.9245,14000.0
2010-11-24 12:35:00,55.21,55.23,55.21,55.21,9700.0,46.9245,46.9415,46.9245,46.9245,9700.0
2010-11-24 12:40:00,55.21,55.22,55.18,55.19,9200.0,46.9245,46.933,46.899,46.9075,9200.0
2010-11-24 12:45:00,55.19,55.19,55.17,55.17,103400.0,46.9075,46.9075,46.8905,46.8905,103400.0
2010-11-24 12:50:00,55.17,55.22,55.17,55.21,22800.0,46.8905,46.933,46.8905,46.9245,22800.0
2010-11-24 12:55:00,55.21,55.22,55.2,55.21,12000.0,46.9245,46.933,46.916,46.9245,12000.0
2010-11-24 13:00:00,55.2,55.22,55.19,55.2,13300.0,46.916,46.933,46.9075,46.916,13300.0
2010-11-24 13:05:00,55.2,55.21,55.19,55.21,8000.0,46.916,46.9245,46.9075,46.9245,8000.0
2010-11-24 13:10:00,55.2,55.22,55.2,55.22,18000.0,46.916,46.933,46.916,46.933,18000.0
2010-11-24 13:15:00,55.22,55.22,55.21,55.22,9600.0,46.933,46.933,46.9245,46.933,9600.0
2010-11-24 13:20:00,55.22,55.29,55.22,55.29,18600.0,46.933,46.9925,46.933,46.9925,18600.0
2010-11-24 13:25:00,55.28,55.28,55.26,55.28,7500.0,46.984,46.984,46.967,46.984,7500.0
2010-11-24 13:30:00,55.28,55.29,55.26,55.27,85200.0,46.984,46.9925,46.967,46.9755,85200.0
2010-11-24 13:35:00,55.27,55.29,55.26,55.26,83900.0,46.9755,46.9925,46.967,46.967,83900.0
2010-11-24 13:40:00,55.26,55.27,55.24,55.25,25000.0,46.967,46.9755,46.95,46.9585,25000.0
2010-11-24 13:45:00,55.24,55.25,55.24,55.24,4400.0,46.95,46.9585,46.95,46.95,4400.0
2010-11-24 13:50:00,55.24,55.25,55.24,55.25,4400.0,46.95,46.9585,46.95,46.9585,4400.0
2010-11-24 13:55:00,55.26,55.26,55.23,55.23,5800.0,46.967,46.967,46.9415,46.9415,5800.0
2010-11-24 14:00:00,55.23,55.26,55.22,55.25,12900.0,46.9415,46.967,46.933,46.9585,12900.0
2010-11-24 14:05:00,55.26,55.26,55.22,55.24,57800.0,46.967,46.967,46.933,46.95,57800.0
2010-11-24 14:10:00,55.22,55.22,55.18,55.2,13000.0,46.933,46.933,46.899,46.916,13000.0
2010-11-24 14:15:00,55.2,55.2,55.16,55.17,5000.0,46.916,46.916,46.882,46.8905,5000.0
2010-11-24 14:20:00,55.18,55.2,55.18,55.2,3900.0,46.899,46.916,46.899,46.916,3900.0
2010-11-24 14:25:00,55.2,55.22,55.2,55.21,8700.0,46.916,46.933,46.916,46.9245,8700.0
2010-11-24 14:30:00,55.22,55.24,55.22,55.22,9200.0,46.933,46.95,46.933,46.933,9200.0
2010-11-24 14:35:00,55.23,55.26,55.23,55.23,99400.0,46.9415,46.967,46.9415,46.9415,99400.0
2010-11-24 14:40:00,55.23,55.23,55.21,55.22,13600.0,46.9415,46.9415,46.9245,46.933,13600.0
2010-11-24 14:45:00,55.24,55.25,55.22,55.22,24000.0,46.95,46.9585,46.933,46.933,24000.0
2010-11-24 14:50:00,55.23,55.23,55.22,55.22,9100.0,46.9415,46.9415,46.933,46.933,9100.0
2010-11-24 14:55:00,55.22,55.25,55.22,55.24,70100.0,46.933,46.9585,46.933,46.95,70100.0
2010-11-24 15:00:00,55.24,55.29,55.23,55.29,28100.0,46.95,46.9925,46.9415,46.9925,28100.0
2010-11-24 15:05:00,55.29,55.29,55.26,55.28,46300.0,46.9925,46.9925,46.967,46.984,46300.0
2010-11-24 15:10:00,55.27,55.28,55.27,55.27,41400.0,46.9755,46.984,46.9755,46.9755,41400.0
2010-11-24 15:15:00,55.26,55.27,55.25,55.25,16600.0,46.967,46.9755,46.9585,46.9585,16600.0
2010-11-24 15:20:00,55.25,55.32,55.25,55.3,17300.0,46.9585,47.018,46.9585,47.001,17300.0
2010-11-24 15:25:00,55.29,55.3,55.27,55.28,18100.0,46.9925,47.001,46.9755,46.984,18100.0
2010-11-24 15:30:00,55.27,55.28,55.23,55.25,25100.0,46.9755,46.984,46.9415,46.9585,25100.0
2010-11-24 15:35:00,55.25,55.26,55.23,55.25,16800.0,46.9585,46.967,46.9415,46.9585,16800.0
2010-11-24 15:40:00,55.25,55.27,55.23,55.26,27400.0,46.9585,46.9755,46.9415,46.967,27400.0
2010-11-24 15:45:00,55.25,55.25,55.2,55.21,34000.0,46.9585,46.9585,46.916,46.9245,34000.0
2010-11-24 15:50:00,55.21,55.27,55.2,55.27,22000.0,46.9245,46.9755,46.916,46.9755,22000.0
2010-11-24 15:55:00,55.27,55.31,55.25,55.31,65000.0,46.9755,47.0095,46.9585,47.0095,65000.0
2010-11-26 09:30:00,54.8,54.86,54.77,54.85,46000.0,46.576,46.627,46.5505,46.6185,46000.0
2010-11-26 09:35:00,54.86,54.92,54.83,54.87,27900.0,46.627,46.678,46.6015,46.6355,27900.0
2010-11-26 09:40:00,54.89,54.96,54.85,54.91,9200.0,46.6525,46.712,46.6185,46.6695,9200.0
2010-11-26 09:45:00,54.9,54.96,54.88,54.94,11000.0,46.661,46.712,46.644,46.695,11000.0
2010-11-26 09:50:00,54.96,55.04,54.96,55.03,14600.0,46.712,46.78,46.712,46.7715,14600.0
2010-11-26 09:55:00,55.01,55.01,54.99,55.01,3400.0,46.7545,46.7545,46.7375,46.7545,3400.0
2010-11-26 10:00:00,55.02,55.05,54.99,55.01,24100.0,46.763,46.7885,46.7375,46.7545,24100.0
2010-11-26 10:05:00,54.97,55.01,54.97,55.01,14000.0,46.7205,46.7545,46.7205,46.7545,14000.0
2010-11-26 10:10:00,55.04,55.11,55.03,55.09,11000.0,46.78,46.8395,46.7715,46.8225,11000.0
2010-11-26 10:15:00,55.1,55.1,55.06,55.08,10800.0,46.831,46.831,46.797,46.814,10800.0
2010-11-26 10:20:00,55.08,55.13,55.08,55.08,6700.0,46.814,46.8565,46.814,46.814,6700.0
2010-11-26 10:25:00,55.08,55.08,55.06,55.07,9800.0,46.814,46.814,46.797,46.8055,9800.0
2010-11-26 10:30:00,55.07,55.07,55.02,55.05,63900.0,46.8055,46.8055,46.763,46.7885,63900.0
2010-11-26 10:35:00,55.04,55.06,55.04,55.06,2100.0,46.78,46.797,46.78,46.797,2100.0
2010-11-26 10:40:00,55.06,55.12,55.06,55.08,7200.0,46.797,46.848,46.797,46.814,7200.0
2010-11-26 10:45:00,55.08,55.08,55.01,55.04,9100.0,46.814,46.814,46.7545,46.78,9100.0
2010-11-26 10:50:00,55.03,55.03,54.99,54.99,4200.0,46.7715,46.7715,46.7375,46.7375,4200.0
2010-11-26 10:55:00,54.99,54.99,54.96,54.97,9300.0,46.7375,46.7375,46.712,46.7205,9300.0
2010-11-26 11:00:00,54.97,54.99,54.95,54.97,8100.0,46.7205,46.7375,46.7035,46.7205,8100.0
2010-11-26 11:05:00,54.96,55.02,54.96,55.02,1900.0,46.712,46.763,46.712,46.763,1900.0
2010-11-26 11:10:00,55.03,55.03,54.97,55.02,9300.0,46.7715,46.7715,46.7205,46.763,9300.0
2010-11-26 11:15:00,55.02,55.03,55.01,55.01,5300.0,46.763,46.7715,46.7545,46.7545,5300.0
2010-11-26 11:20:00,55.01,55.03,55.0,55.02,11300.0,46.7545,46.7715,46.746,46.763,11300.0
2010-11-26 11:25:00,55.01,55.01,54.97,54.98,12600.0,46.7545,46.7545,46.7205,46.729,12600.0
2010-11-26 11:30:00,54.99,55.0,54.97,54.97,10800.0,46.7375,46.746,46.7205,46.7205,10800.0
2010-11-26 11:35:00,54.96,54.97,54.93,54.95,14100.0,46.712,46.7205,46.6865,46.7035,14100.0
2010-11-26 11:40:00,54.94,54.94,54.88,54.9,9600.0,46.695,46.695,46.644,46.661,9600.0
2010-11-26 11:45:00,54.89,54.96,54.89,54.96,3200.0,46.6525,46.712,46.6525,46.712,3200.0
2010-11-26 11:50:00,54.95,54.96,54.95,54.95,1000.0,46.7035,46.712,46.7035,46.7035,1000.0
2010-11-26 11:55:00,54.95,54.99,54.92,54.99,11000.0,46.7035,46.7375,46.678,46.7375,11000.0
2010-11-26 12:00:00,54.99,54.99,54.91,54.95,15500.0,46.7375,46.7375,46.6695,46.7035,15500.0
2010-11-26 12:05:00,54.95,54.98,54.94,54.97,13600.0,46.7035,46.729,46.695,46.7205,13600.0
2010-11-26 12:10:00,54.97,54.99,54.97,54.99,5200.0,46.7205,46.7375,46.7205,46.7375,5200.0
2010-11-26 12:15:00,54.99,55.0,54.99,55.0,2900.0,46.7375,46.746,46.7375,46.746,2900.0
2010-11-26 12:20:00,55.0,55.03,55.0,55.03,23500.0,46.746,46.7715,46.746,46.7715,23500.0
2010-11-26 12:25:00,55.02,55.03,55.02,55.02,5700.0,46.763,46.7715,46.763,46.763,5700.0
2010-11-26 12:30:00,55.0,55.01,55.0,55.01,4300.0,46.746,46.7545,46.746,46.7545,4300.0
2010-11-26 12:35:00,55.02,55.04,55.01,55.01,6000.0,46.763,46.78,46.7545,46.7545,6000.0
2010-11-26 12:40:00,55.01,55.02,54.98,54.99,5800.0,46.7545,46.763,46.729,46.7375,5800.0
2010-11-26 12:45:00,54.99,55.01,54.99,55.0,5500.0,46.7375,46.7545,46.7375,46.746,5500.0
2010-11-26 12:50:00,55.0,55.01,54.99,54.99,5900.0,46.746,46.7545,46.7375,46.7375,5900.0
2010-11-26 12:55:00,54.98,54.99,54.93,54.93,16400.0,46.729,46.7375,46.6865,46.6865,16400.0
2010-11-29 09:30:00,54.64,54.65,54.48,54.52,48200.0,46.44,46.4485,46.304,46.338,48200.0
2010-11-29 09:35:00,54.53,54.6,54.52,54.56,35100.0,46.3465,46.406,46.338,46.372,35100.0
2010-11-29 09:40:00,54.55,54.66,54.51,54.64,18700.0,46.3635,46.457,46.3295,46.44,18700.0
2010-11-29 09:45:00,54.64,54.65,54.55,54.55,24600.0,46.44,46.4485,46.3635,46.3635,24600.0
2010-11-29 09:50:00,54.54,54.55,54.43,54.43,16500.0,46.355,46.3635,46.2615,46.2615,16500.0
2010-11-29 09:55:00,54.42,54.42,54.22,54.28,51200.0,46.253,46.253,46.083,46.134,51200.0
2010-11-29 10:00:00,54.28,54.28,54.15,54.15,12800.0,46.134,46.134,46.0235,46.0235,12800.0
2010-11-29 10:05:00,54.16,54.27,54.16,54.26,11300.0,46.032,46.1255,46.032,46.117,11300.0
2010-11-29 10:10:00,54.28,54.31,54.24,54.31,25100.0,46.134,46.1595,46.1,46.1595,25100.0
2010-11-29 10:15:00,54.31,54.34,54.31,54.31,12200.0,46.1595,46.185,46.1595,46.1595,12200.0
2010-11-29 10:20:00,54.3,54.34,54.27,54.32,11500.0,46.151,46.185,46.1255,46.168,11500.0
2010-11-29 10:25:00,54.33,54.33,54.25,54.26,14200.0,46.1765,46.1765,46.1085,46.117,14200.0
2010-11-29 10:30:00,54.25,54.43,54.25,54.39,25800.0,46.1085,46.2615,46.1085,46.2275,25800.0
2010-11-29 10:35:00,54.41,54.42,54.38,54.42,10500.0,46.2445,46.253,46.219,46.253,10500.0
2010-11-29 10:40:00,54.42,54.48,54.41,54.41,10900.0,46.253,46.304,46.2445,46.2445,10900.0
2010-11-29 10:45:00,54.41,54.43,54.38,54.38,12200.0,46.2445,46.2615,46.219,46.219,12200.0
2010-11-29 10:50:00,54.39,54.42,54.35,54.35,10900.0,46.2275,46.253,46.1935,46.1935,10900.0
2010-11-29 10:55:00,54.34,54.34,54.26,54.3,4800.0,46.185,46.185,46.117,46.151,4800.0
2010-11-29 11:00:00,54.3,54.32,54.27,54.32,33500.0,46.151,46.168,46.1255,46.168,33500.0
2010-11-29 11:05:00,54.31,54.36,54.31,54.34,13400.0,46.1595,46.202,46.1595,46.185,13400.0
2010-11-29 11:10:00,54.31,54.42,54.31,54.41,10200.0,46.1595,46.253,46.1595,46.2445,10200.0
2010-11-29 11:15:00,54.42,54.43,54.35,54.35,11900.0,46.253,46.2615,46.1935,46.1935,11900.0
2010-11-29 11:20:00,54.37,54.42,54.31,54.32,11800.0,46.2105,46.253,46.1595,46.168,11800.0
2010-11-29 11:25:00,54.32,54.4,54.3,54.38,12600.0,46.168,46.236,46.151,46.219,12600.0
2010-11-29 11:30:00,54.38,54.4,54.32,54.32,12900.0,46.219,46.236,46.168,46.168,12900.0
2010-11-29 11:35:00,54.32,54.36,54.3,54.33,18200.0,46.168,46.202,46.151,46.1765,18200.0
2010-11-29 11:40:00,54.31,54.33,54.23,54.24,22300.0,46.1595,46.1765,46.0915,46.1,22300.0
2010-11-29 11:45:00,54.25,54.29,54.23,54.25,12600.0,46.1085,46.1425,46.0915,46.1085,12600.0
2010-11-29 11:50:00,54.25,54.25,54.2,54.24,1068200.0,46.1085,46.1085,46.066,46.1,1068200.0
2010-11-29 11:55:00,54.24,54.28,54.24,54.26,124500.0,46.1,46.134,46.1,46.117,124500.0
2010-11-29 12:00:00,54.26,54.3,54.26,54.27,318500.0,46.117,46.151,46.117,46.1255,318500.0
2010-11-29 12:05:00,54.27,54.36,54.27,54.36,201700.0,46.1255,46.202,46.1255,46.202,201700.0
2010-11-29 12:10:00,54.36,54.41,54.36,54.39,104500.0,46.202,46.2445,46.202,46.2275,104500.0
2010-11-29 12:15:00,54.38,54.41,54.38,54.41,79900.0,46.219,46.2445,46.219,46.2445,79900.0
2010-11-29 12:20:00,54.41,54.46,54.41,54.42,105300.0,46.2445,46.287,46.2445,46.253,105300.0
2010-11-29 12:25:00,54.42,54.43,54.42,54.42,80000.0,46.253,46.2615,46.253,46.253,80000.0
2010-11-29 12:30:00,54.4,54.41,54.38,54.39,53600.0,46.236,46.2445,46.219,46.2275,53600.0
2010-11-29 12:35:00,54.39,54.41,54.38,54.39,49600.0,46.2275,46.2445,46.219,46.2275,49600.0
2010-11-29 12:40:00,54.4,54.46,54.4,54.45,107900.0,46.236,46.287,46.236,46.2785,107900.0
2010-11-29 12:45:00,54.45,54.46,54.41,54.43,31800.0,46.2785,46.287,46.2445,46.2615,31800.0
2010-11-29 12:50:00,54.42,54.42,54.4,54.42,4000.0,46.253,46.253,46.236,46.253,4000.0
2010-11-29 12:55:00,54.41,54.42,54.41,54.42,70500.0,46.2445,46.253,46.2445,46.253,70500.0
2010-11-29 13:00:00,54.42,54.42,54.39,54.41,62500.0,46.253,46.253,46.2275,46.2445,62500.0
2010-11-29 13:05:00,54.4,54.41,54.34,54.37,14600.0,46.236,46.2445,46.185,46.2105,14600.0
2010-11-29 13:10:00,54.37,54.38,54.36,54.37,8700.0,46.2105,46.219,46.202,46.2105,8700.0
2010-11-29 13:15:00,54.37,54.39,54.37,54.38,3800.0,46.2105,46.2275,46.2105,46.219,3800.0
2010-11-29 13:20:00,54.38,54.39,54.36,54.37,126300.0,46.219,46.2275,46.202,46.2105,126300.0
2010-11-29 13:25:00,54.36,54.36,54.3,54.33,1241800.0,46.202,46.202,46.151,46.1765,1241800.0
2010-11-29 13:30:00,54.33,54.33,54.3,54.31,336300.0,46.1765,46.1765,46.151,46.1595,336300.0
2010-11-29 13:35:00,54.32,54.32,54.28,54.28,12200.0,46.168,46.168,46.134,46.134,12200.0
2010-11-29 13:40:00,54.28,54.35,54.28,54.35,27200.0,46.134,46.1935,46.134,46.1935,27200.0
2010-11-29 13:45:00,54.34,54.38,54.31,54.38,21300.0,46.185,46.219,46.1595,46.219,21300.0
2010-11-29 13:50:00,54.38,54.4,54.38,54.39,18300.0,46.219,46.236,46.219,46.2275,18300.0
2010-11-29 13:55:00,54.4,54.4,54.35,54.35,59400.0,46.236,46.236,46.1935,46.1935,59400.0
2010-11-29 14:00:00,54.35,54.39,54.35,54.37,122800.0,46.1935,46.2275,46.1935,46.2105,122800.0
2010-11-29 14:05:00,54.37,54.39,54.34,54.39,80800.0,46.2105,46.2275,46.185,46.2275,80800.0
2010-11-29 14:10:00,54.39,54.41,54.36,54.36,101600.0,46.2275,46.2445,46.202,46.202,101600.0
2010-11-29 14:15:00,54.36,54.42,54.36,54.4,80800.0,46.202,46.253,46.202,46.236,80800.0
2010-11-29 14:20:00,54.4,54.42,54.38,54.38,62800.0,46.236,46.253,46.219,46.219,62800.0
2010-11-29 14:25:00,54.38,54.53,54.38,54.52,132700.0,46.219,46.3465,46.219,46.338,132700.0
2010-11-29 14:30:00,54.52,54.6,54.52,54.57,134000.0,46.338,46.406,46.338,46.3805,134000.0
2010-11-29 14:35:00,54.57,54.66,54.55,54.64,132300.0,46.3805,46.457,46.3635,46.44,132300.0
2010-11-29 14:40:00,54.64,54.68,54.63,54.65,134200.0,46.44,46.474,46.4315,46.4485,134200.0
2010-11-29 14:45:00,54.65,54.71,54.65,54.71,67100.0,46.4485,46.4995,46.4485,46.4995,67100.0
2010-11-29 14:50:00,54.71,54.71,54.65,54.68,62500.0,46.4995,46.4995,46.4485,46.474,62500.0
2010-11-29 14:55:00,54.68,54.78,54.67,54.75,123900.0,46.474,46.559,46.4655,46.5335,123900.0
2010-11-29 15:00:00,54.76,54.81,54.75,54.8,148100.0,46.542,46.5845,46.5335,46.576,148100.0
2010-11-29 15:05:00,54.8,54.82,54.78,54.8,27000.0,46.576,46.593,46.559,46.576,27000.0
2010-11-29 15:10:00,54.8,54.8,54.76,54.77,72900.0,46.576,46.576,46.542,46.5505,72900.0
2010-11-29 15:15:00,54.77,54.88,54.76,54.88,63800.0,46.5505,46.644,46.542,46.644,63800.0
2010-11-29 15:20:00,54.89,54.89,54.82,54.86,30100.0,46.6525,46.6525,46.593,46.627,30100.0
2010-11-29 15:25:00,54.86,54.9,54.86,54.89,145700.0,46.627,46.661,46.627,46.6525,145700.0
2010-11-29 15:30:00,54.89,54.89,54.81,54.82,32600.0,46.6525,46.6525,46.5845,46.593,32600.0
2010-11-29 15:35:00,54.82,54.85,54.81,54.84,93300.0,46.593,46.6185,46.5845,46.61,93300.0
2010-11-29 15:40:00,54.86,54.89,54.82,54.85,43400.0,46.627,46.6525,46.593,46.6185,43400.0
2010-11-29 15:45:00,54.86,54.93,54.86,54.91,40700.0,46.627,46.6865,46.627,46.6695,40700.0
2010-11-29 15:50:00,54.93,54.93,54.83,54.83,25800.0,46.6865,46.6865,46.6015,46.6015,25800.0
2010-11-29 15:55:00,54.82,54.85,54.78,54.79,465600.0,46.593,46.6185,46.559,46.5675,465600.0
2010-11-30 09:30:00,54.25,54.3,54.21,54.29,63700.0,46.1085,46.151,46.0745,46.1425,63700.0
2010-11-30 09:35:00,54.28,54.28,54.16,54.2,46600.0,46.134,46.134,46.032,46.066,46600.0
2010-11-30 09:40:00,54.19,54.29,54.1,54.28,141100.0,46.0575,46.1425,45.981,46.134,141100.0
2010-11-30 09:45:00,54.26,54.34,54.21,54.29,28200.0,46.117,46.185,46.0745,46.1425,28200.0
2010-11-30 09:50:00,54.28,54.31,54.23,54.26,23700.0,46.134,46.1595,46.0915,46.117,23700.0
2010-11-30 09:55:00,54.25,54.4,54.25,54.38,87400.0,46.1085,46.236,46.1085,46.219,87400.0
2010-11-30 10:00:00,54.38,54.47,54.36,54.37,153400.0,46.219,46.2955,46.202,46.2105,153400.0
2010-11-30 10:05:00,54.36,54.38,54.31,54.31,53500.0,46.202,46.219,46.1595,46.1595,53500.0
2010-11-30 10:10:00,54.3,54.39,54.3,54.39,43500.0,46.151,46.2275,46.151,46.2275,43500.0
2010-11-30 10:15:00,54.39,54.44,54.38,54.44,38100.0,46.2275,46.27,46.219,46.27,38100.0
2010-11-30 10:20:00,54.42,54.57,54.41,54.57,73100.0,46.253,46.3805,46.2445,46.3805,73100.0
2010-11-30 10:25:00,54.57,54.63,54.54,54.6,69900.0,46.3805,46.4315,46.355,46.406,69900.0
2010-11-30 10:30:00,54.58,54.58,54.51,54.51,7200.0,46.389,46.389,46.3295,46.3295,7200.0
2010-11-30 10:35:00,54.5,54.52,54.5,54.52,29700.0,46.321,46.338,46.321,46.338,29700.0
2010-11-30 10:40:00,54.51,54.53,54.49,54.53,6600.0,46.3295,46.3465,46.3125,46.3465,6600.0
2010-11-30 10:45:00,54.52,54.52,54.44,54.47,29700.0,46.338,46.338,46.27,46.2955,29700.0
2010-11-30 10:50:00,54.46,54.46,54.36,54.4,27600.0,46.287,46.287,46.202,46.236,27600.0
2010-11-30 10:55:00,54.4,54.47,54.4,54.46,28700.0,46.236,46.2955,46.236,46.287,28700.0
2010-11-30 11:00:00,54.46,54.52,54.43,54.52,42500.0,46.287,46.338,46.2615,46.338,42500.0
2010-11-30 11:05:00,54.51,54.51,54.43,54.47,8200.0,46.3295,46.3295,46.2615,46.2955,8200.0
2010-11-30 11:10:00,54.48,54.48,54.39,54.39,14200.0,46.304,46.304,46.2275,46.2275,14200.0
2010-11-30 11:15:00,54.37,54.45,54.36,54.43,35700.0,46.2105,46.2785,46.202,46.2615,35700.0
2010-11-30 11:20:00,54.42,54.46,54.39,54.43,49600.0,46.253,46.287,46.2275,46.2615,49600.0
2010-11-30 11:25:00,54.45,54.48,54.43,54.45,13200.0,46.2785,46.304,46.2615,46.2785,13200.0
2010-11-30 11:30:00,54.43,54.44,54.39,54.39,7700.0,46.2615,46.27,46.2275,46.2275,7700.0
2010-11-30 11:35:00,54.38,54.43,54.37,54.43,13600.0,46.219,46.2615,46.2105,46.2615,13600.0
2010-11-30 11:40:00,54.42,54.5,54.42,54.48,23800.0,46.253,46.321,46.253,46.304,23800.0
2010-11-30 11:45:00,54.47,54.48,54.43,54.43,34500.0,46.2955,46.304,46.2615,46.2615,34500.0
2010-11-30 11:50:00,54.45,54.45,54.42,54.43,15200.0,46.2785,46.2785,46.253,46.2615,15200.0
2010-11-30 11:55:00,54.43,54.55,54.42,54.51,34800.0,46.2615,46.3635,46.253,46.3295,34800.0
2010-11-30 12:00:00,54.51,54.53,54.48,54.51,4400.0,46.3295,46.3465,46.304,46.3295,4400.0
2010-11-30 12:05:00,54.52,54.53,54.46,54.48,28900.0,46.338,46.3465,46.287,46.304,28900.0
2010-11-30 12:10:00,54.49,54.52,54.49,54.52,7500.0,46.3125,46.338,46.3125,46.338,7500.0
2010-11-30 12:15:00,54.52,54.52,54.45,54.46,17100.0,46.338,46.338,46.2785,46.287,17100.0
2010-11-30 12:20:00,54.46,54.49,54.46,54.47,6100.0,46.287,46.3125,46.287,46.2955,6100.0
2010-11-30 12:25:00,54.49,54.49,54.47,54.49,11900.0,46.3125,46.3125,46.2955,46.3125,11900.0
2010-11-30 12:30:00,54.51,54.51,54.47,54.47,17400.0,46.3295,46.3295,46.2955,46.2955,17400.0
2010-11-30 12:35:00,54.47,54.48,54.42,54.46,8500.0,46.2955,46.304,46.253,46.287,8500.0
2010-11-30 12:40:00,54.45,54.5,54.43,54.5,180900.0,46.2785,46.321,46.2615,46.321,180900.0
2010-11-30 12:45:00,54.52,54.53,54.51,54.51,43800.0,46.338,46.3465,46.3295,46.3295,43800.0
2010-11-30 12:50:00,54.5,54.56,54.5,54.56,34300.0,46.321,46.372,46.321,46.372,34300.0
2010-11-30 12:55:00,54.54,54.57,54.52,54.56,19000.0,46.355,46.3805,46.338,46.372,19000.0
2010-11-30 13:00:00,54.55,54.68,54.53,54.66,63600.0,46.3635,46.474,46.3465,46.457,63600.0
2010-11-30 13:05:00,54.66,54.66,54.62,54.64,23400.0,46.457,46.457,46.423,46.44,23400.0
2010-11-30 13:10:00,54.64,54.65,54.63,54.65,60200.0,46.44,46.4485,46.4315,46.4485,60200.0
2010-11-30 13:15:00,54.66,54.7,54.64,54.7,36500.0,46.457,46.491,46.44,46.491,36500.0
2010-11-30 13:20:00,54.7,54.76,54.7,54.74,73900.0,46.491,46.542,46.491,46.525,73900.0
2010-11-30 13:25:00,54.74,54.74,54.68,54.69,27600.0,46.525,46.525,46.474,46.4825,27600.0
2010-11-30 13:30:00,54.7,54.72,54.69,54.7,45600.0,46.491,46.508,46.4825,46.491,45600.0
2010-11-30 13:35:00,54.71,54.74,54.7,54.7,21500.0,46.4995,46.525,46.491,46.491,21500.0
2010-11-30 13:40:00,54.7,54.71,54.64,54.64,12600.0,46.491,46.4995,46.44,46.44,12600.0
2010-11-30 13:45:00,54.62,54.65,54.62,54.63,9700.0,46.423,46.4485,46.423,46.4315,9700.0
2010-11-30 13:50:00,54.65,54.65,54.6,54.65,33200.0,46.4485,46.4485,46.406,46.4485,33200.0
2010-11-30 13:55:00,54.65,54.66,54.63,54.65,33600.0,46.4485,46.457,46.4315,46.4485,33600.0
2010-11-30 14:00:00,54.66,54.69,54.65,54.66,10500.0,46.457,46.4825,46.4485,46.457,10500.0
2010-11-30 14:05:00,54.65,54.72,54.65,54.7,49100.0,46.4485,46.508,46.4485,46.491,49100.0
2010-11-30 14:10:00,54.69,54.71,54.68,54.68,26600.0,46.4825,46.4995,46.474,46.474,26600.0
2010-11-30 14:15:00,54.67,54.67,54.59,54.62,55100.0,46.4655,46.4655,46.3975,46.423,55100.0
2010-11-30 14:20:00,54.62,54.65,54.56,54.57,54400.0,46.423,46.4485,46.372,46.3805,54400.0
2010-11-30 14:25:00,54.57,54.59,54.49,54.52,41700.0,46.3805,46.3975,46.3125,46.338,41700.0
2010-11-30 14:30:00,54.52,54.53,54.48,54.49,42000.0,46.338,46.3465,46.304,46.3125,42000.0
2010-11-30 14:35:00,54.49,54.53,54.47,54.49,47000.0,46.3125,46.3465,46.2955,46.3125,47000.0
2010-11-30 14:40:00,54.48,54.55,54.48,54.53,34300.0,46.304,46.3635,46.304,46.3465,34300.0
2010-11-30 14:45:00,54.52,54.58,54.51,54.57,40800.0,46.338,46.389,46.3295,46.3805,40800.0
2010-11-30 14:50:00,54.58,54.58,54.54,54.55,33000.0,46.389,46.389,46.355,46.3635,33000.0
2010-11-30 14:55:00,54.55,54.65,54.55,54.61,81100.0,46.3635,46.4485,46.3635,46.4145,81100.0
2010-11-30 15:00:00,54.61,54.65,54.59,54.65,75000.0,46.4145,46.4485,46.3975,46.4485,75000.0
2010-11-30 15:05:00,54.65,54.65,54.6,54.62,195500.0,46.4485,46.4485,46.406,46.423,195500.0
2010-11-30 15:10:00,54.61,54.61,54.56,54.61,108200.0,46.4145,46.4145,46.372,46.4145,108200.0
2010-11-30 15:15:00,54.6,54.65,54.59,54.65,100000.0,46.406,46.4485,46.3975,46.4485,100000.0
2010-11-30 15:20:00,54.65,54.71,54.65,54.68,52300.0,46.4485,46.4995,46.4485,46.474,52300.0
2010-11-30 15:25:00,54.68,54.69,54.63,54.67,74000.0,46.474,46.4825,46.4315,46.4655,74000.0
2010-11-30 15:30:00,54.68,54.69,54.64,54.64,39400.0,46.474,46.4825,46.44,46.44,39400.0
2010-11-30 15:35:00,54.64,54.67,54.63,54.65,40100.0,46.44,46.4655,46.4315,46.4485,40100.0
2010-11-30 15:40:00,54.64,54.65,54.51,54.54,76700.0,46.44,46.4485,46.3295,46.355,76700.0
2010-11-30 15:45:00,54.53,54.54,54.47,54.48,74600.0,46.3465,46.355,46.2955,46.304,74600.0
2010-11-30 15:50:00,54.47,54.54,54.42,54.52,91700.0,46.2955,46.355,46.253,46.338,91700.0
2010-11-30 15:55:00,54.52,54.54,54.47,54.47,125300.0,46.338,46.355,46.2955,46.2955,125300.0
2010-11-30 16:00:00,54.46,54.5,54.35,54.38,35000.0,46.287,46.321,46.1935,46.219,35000.0
2010-11-30 16:05:00,54.38,54.38,54.38,54.38,0.0,46.219,46.219,46.219,46.219,0.0
2010-11-30 16:10:00,54.47,54.47,54.36,54.36,46400.0,46.2955,46.2955,46.202,46.202,46400.0
2010-12-01 09:30:00,55.23,55.42,55.23,55.39,137000.0,46.9415,47.1029,46.9415,47.0775,137000.0
2010-12-01 09:35:00,55.4,55.48,55.4,55.43,179200.0,47.0859,47.1539,47.0859,47.1114,179200.0
2010-12-01 09:40:00,55.44,55.46,55.38,55.46,26500.0,47.1199,47.1369,47.069,47.1369,26500.0
2010-12-01 09:45:00,55.46,55.5,55.43,55.43,20500.0,47.1369,47.1709,47.1114,47.1114,20500.0
2010-12-01 09:50:00,55.45,55.5,55.43,55.5,15400.0,47.1284,47.1709,47.1114,47.1709,15400.0
2010-12-01 09:55:00,55.5,55.55,55.5,55.54,12200.0,47.1709,47.2134,47.1709,47.2049,12200.0
2010-12-01 10:00:00,55.57,55.59,55.46,55.51,66100.0,47.2304,47.2474,47.1369,47.1794,66100.0
2010-12-01 10:05:00,55.52,55.52,55.42,55.43,18600.0,47.1879,47.1879,47.1029,47.1114,18600.0
2010-12-01 10:10:00,55.43,55.45,55.4,55.44,8300.0,47.1114,47.1284,47.0859,47.1199,8300.0
2010-12-01 10:15:00,55.45,55.48,55.43,55.44,30800.0,47.1284,47.1539,47.1114,47.1199,30800.0
2010-12-01 10:20:00,55.43,55.44,55.4,55.4,7400.0,47.1114,47.1199,47.0859,47.0859,7400.0
2010-12-01 10:25:00,55.4,55.41,55.36,55.38,59400.0,47.0859,47.0944,47.052,47.069,59400.0
2010-12-01 10:30:00,55.38,55.42,55.37,55.41,10700.0,47.069,47.1029,47.0605,47.0944,10700.0
2010-12-01 10:35:00,55.41,55.44,55.41,55.43,5700.0,47.0944,47.1199,47.0944,47.1114,5700.0
2010-12-01 10:40:00,55.45,55.47,55.43,55.47,12400.0,47.1284,47.1454,47.1114,47.1454,12400.0
2010-12-01 10:45:00,55.47,55.52,55.46,55.51,20600.0,47.1454,47.1879,47.1369,47.1794,20600.0
2010-12-01 10:50:00,55.49,55.51,55.46,55.48,27800.0,47.1624,47.1794,47.1369,47.1539,27800.0
2010-12-01 10:55:00,55.48,55.51,55.48,55.48,17600.0,47.1539,47.1794,47.1539,47.1539,17600.0
2010-12-01 11:00:00,55.47,55.48,55.44,55.46,41000.0,47.1454,47.1539,47.1199,47.1369,41000.0
2010-12-01 11:05:00,55.45,55.47,55.45,55.47,5900.0,47.1284,47.1454,47.1284,47.1454,5900.0
2010-12-01 11:10:00,55.47,55.51,55.47,55.49,7400.0,47.1454,47.1794,47.1454,47.1624,7400.0
2010-12-01 11:15:00,55.5,55.5,55.46,55.49,67500.0,47.1709,47.1709,47.1369,47.1624,67500.0
2010-12-01 11:20:00,55.49,55.5,55.47,55.5,5900.0,47.1624,47.1709,47.1454,47.1709,5900.0
2010-12-01 11:25:00,55.49,55.5,55.47,55.48,156300.0,47.1624,47.1709,47.1454,47.1539,156300.0
2010-12-01 11:30:00,55.48,55.5,55.48,55.5,10200.0,47.1539,47.1709,47.1539,47.1709,10200.0
2010-12-01 11:35:00,55.49,55.52,55.49,55.51,20700.0,47.1624,47.1879,47.1624,47.1794,20700.0
2010-12-01 11:40:00,55.5,55.53,55.5,55.52,48400.0,47.1709,47.1964,47.1709,47.1879,48400.0
2010-12-01 11:45:00,55.52,55.53,55.52,55.53,3000.0,47.1879,47.1964,47.1879,47.1964,3000.0
2010-12-01 11:50:00,55.54,55.68,55.54,55.68,34000.0,47.2049,47.3239,47.2049,47.3239,34000.0
2010-12-01 11:55:00,55.69,55.75,55.68,55.72,22700.0,47.3324,47.3834,47.3239,47.3579,22700.0
2010-12-01 12:00:00,55.71,55.78,55.71,55.72,26200.0,47.3494,47.4089,47.3494,47.3579,26200.0
2010-12-01 12:05:00,55.72,55.74,55.7,55.72,18400.0,47.3579,47.3749,47.3409,47.3579,18400.0
2010-12-01 12:10:00,55.72,55.73,55.69,55.69,4500.0,47.3579,47.3664,47.3324,47.3324,4500.0
2010-12-01 12:15:00,55.69,55.69,55.66,55.67,79500.0,47.3324,47.3324,47.3069,47.3154,79500.0
2010-12-01 12:20:00,55.68,55.7,55.67,55.7,13000.0,47.3239,47.3409,47.3154,47.3409,13000.0
2010-12-01 12:25:00,55.69,55.71,55.68,55.7,26900.0,47.3324,47.3494,47.3239,47.3409,26900.0
2010-12-01 12:30:00,55.7,55.72,55.69,55.69,18400.0,47.3409,47.3579,47.3324,47.3324,18400.0
2010-12-01 12:35:00,55.69,55.69,55.67,55.67,5100.0,47.3324,47.3324,47.3154,47.3154,5100.0
2010-12-01 12:40:00,55.67,55.69,55.67,55.69,20300.0,47.3154,47.3324,47.3154,47.3324,20300.0
2010-12-01 12:45:00,55.69,55.69,55.67,55.68,26900.0,47.3324,47.3324,47.3154,47.3239,26900.0
2010-12-01 12:50:00,55.68,55.7,55.68,55.7,6100.0,47.3239,47.3409,47.3239,47.3409,6100.0
2010-12-01 12:55:00,55.7,55.71,55.69,55.7,22500.0,47.3409,47.3494,47.3324,47.3409,22500.0
2010-12-01 13:00:00,55.71,55.74,55.71,55.73,8200.0,47.3494,47.3749,47.3494,47.3664,8200.0
2010-12-01 13:05:00,55.74,55.75,55.72,55.72,10400.0,47.3749,47.3834,47.3579,47.3579,10400.0
2010-12-01 13:10:00,55.73,55.78,55.72,55.78,25400.0,47.3664,47.4089,47.3579,47.4089,25400.0
2010-12-01 13:15:00,55.78,55.78,55.66,55.66,98700.0,47.4089,47.4089,47.3069,47.3069,98700.0
2010-12-01 13:20:00,55.66,55.71,55.65,55.69,46600.0,47.3069,47.3494,47.2984,47.3324,46600.0
2010-12-01 13:25:00,55.68,55.68,55.62,55.65,32500.0,47.3239,47.3239,47.2729,47.2984,32500.0
2010-12-01 13:30:00,55.65,55.7,55.64,55.65,45900.0,47.2984,47.3409,47.2899,47.2984,45900.0
2010-12-01 13:35:00,55.66,55.69,55.63,55.69,25800.0,47.3069,47.3324,47.2814,47.3324,25800.0
2010-12-01 13:40:00,55.69,55.69,55.64,55.67,19100.0,47.3324,47.3324,47.2899,47.3154,19100.0
2010-12-01 13:45:00,55.68,55.71,55.67,55.7,27700.0,47.3239,47.3494,47.3154,47.3409,27700.0
2010-12-01 13:50:00,55.69,55.7,55.68,55.69,6300.0,47.3324,47.3409,47.3239,47.3324,6300.0
2010-12-01 13:55:00,55.69,55.7,55.68,55.68,14500.0,47.3324,47.3409,47.3239,47.3239,14500.0
2010-12-01 14:00:00,55.7,55.72,55.67,55.68,17400.0,47.3409,47.3579,47.3154,47.3239,17400.0
2010-12-01 14:05:00,55.69,55.69,55.64,55.66,24000.0,47.3324,47.3324,47.2899,47.3069,24000.0
2010-12-01 14:10:00,55.66,55.69,55.66,55.68,17100.0,47.3069,47.3324,47.3069,47.3239,17100.0
2010-12-01 14:15:00,55.68,55.73,55.66,55.73,33300.0,47.3239,47.3664,47.3069,47.3664,33300.0
2010-12-01 14:20:00,55.74,55.75,55.71,55.71,23000.0,47.3749,47.3834,47.3494,47.3494,23000.0
2010-12-01 14:25:00,55.71,55.72,55.68,55.68,8100.0,47.3494,47.3579,47.3239,47.3239,8100.0
2010-12-01 14:30:00,55.68,55.72,55.67,55.71,13600.0,47.3239,47.3579,47.3154,47.3494,13600.0
2010-12-01 14:35:00,55.72,55.74,55.71,55.72,57600.0,47.3579,47.3749,47.3494,47.3579,57600.0
2010-12-01 14:40:00,55.72,55.73,55.71,55.73,74200.0,47.3579,47.3664,47.3494,47.3664,74200.0
2010-12-01 14:45:00,55.74,55.74,55.71,55.71,7600.0,47.3749,47.3749,47.3494,47.3494,7600.0
2010-12-01 14:50:00,55.71,55.72,55.71,55.72,3100.0,47.3494,47.3579,47.3494,47.3579,3100.0
2010-12-01 14:55:00,55.72,55.77,55.71,55.74,8700.0,47.3579,47.4004,47.3494,47.3749,8700.0
2010-12-01 15:00:00,55.73,55.74,55.68,55.68,7500.0,47.3664,47.3749,47.3239,47.3239,7500.0
2010-12-01 15:05:00,55.69,55.71,55.68,55.71,16800.0,47.3324,47.3494,47.3239,47.3494,16800.0
2010-12-01 15:10:00,55.7,55.72,55.65,55.66,51700.0,47.3409,47.3579,47.2984,47.3069,51700.0
2010-12-01 15:15:00,55.67,55.68,55.66,55.67,13000.0,47.3154,47.3239,47.3069,47.3154,13000.0
2010-12-01 15:20:00,55.68,55.7,55.68,55.68,39200.0,47.3239,47.3409,47.3239,47.3239,39200.0
2010-12-01 15:25:00,55.68,55.73,55.68,55.69,16700.0,47.3239,47.3664,47.3239,47.3324,16700.0
2010-12-01 15:30:00,55.69,55.69,55.67,55.68,20000.0,47.3324,47.3324,47.3154,47.3239,20000.0
2010-12-01 15:35:00,55.68,55.72,55.67,55.72,34200.0,47.3239,47.3579,47.3154,47.3579,34200.0
2010-12-01 15:40:00,55.72,55.73,55.71,55.71,22000.0,47.3579,47.3664,47.3494,47.3494,22000.0
2010-12-01 15:45:00,55.72,55.73,55.66,55.68,34200.0,47.3579,47.3664,47.3069,47.3239,34200.0
2010-12-01 15:50:00,55.68,55.69,55.59,55.59,90800.0,47.3239,47.3324,47.2474,47.2474,90800.0
2010-12-01 15:55:00,55.6,55.66,55.6,55.64,265100.0,47.2559,47.3069,47.2559,47.2899,265100.0
2010-12-02 09:30:00,55.73,55.82,55.7,55.82,42800.0,47.3664,47.4429,47.3409,47.4429,42800.0
2010-12-02 09:35:00,55.83,55.86,55.82,55.84,44600.0,47.4514,47.4769,47.4429,47.4599,44600.0
2010-12-02 09:40:00,55.85,55.87,55.83,55.85,27800.0,47.4684,47.4854,47.4514,47.4684,27800.0
2010-12-02 09:45:00,55.85,55.93,55.85,55.89,15100.0,47.4684,47.5364,47.4684,47.5024,15100.0
2010-12-02 09:50:00,55.88,55.92,55.84,55.87,47400.0,47.4939,47.5279,47.4599,47.4854,47400.0
2010-12-02 09:55:00,55.86,55.95,55.86,55.95,34900.0,47.4769,47.5534,47.4769,47.5534,34900.0
2010-12-02 10:00:00,55.96,56.03,55.95,56.0,54500.0,47.5619,47.6214,47.5534,47.5959,54500.0
2010-12-02 10:05:00,56.0,56.1,56.0,56.03,15700.0,47.5959,47.6809,47.5959,47.6214,15700.0
2010-12-02 10:10:00,56.03,56.06,56.01,56.06,16400.0,47.6214,47.6469,47.6044,47.6469,16400.0
2010-12-02 10:15:00,56.07,56.07,56.01,56.01,7100.0,47.6554,47.6554,47.6044,47.6044,7100.0
2010-12-02 10:20:00,56.0,56.04,55.99,56.04,17700.0,47.5959,47.6299,47.5874,47.6299,17700.0
2010-12-02 10:25:00,56.03,56.07,55.99,56.01,7700.0,47.6214,47.6554,47.5874,47.6044,7700.0
2010-12-02 10:30:00,56.01,56.04,56.0,56.04,6300.0,47.6044,47.6299,47.5959,47.6299,6300.0
2010-12-02 10:35:00,56.03,56.05,55.98,56.01,24400.0,47.6214,47.6384,47.5789,47.6044,24400.0
2010-12-02 10:40:00,56.01,56.06,55.99,56.01,12400.0,47.6044,47.6469,47.5874,47.6044,12400.0
2010-12-02 10:45:00,56.03,56.03,55.98,55.99,9300.0,47.6214,47.6214,47.5789,47.5874,9300.0
2010-12-02 10:50:00,55.99,56.01,55.97,55.98,20600.0,47.5874,47.6044,47.5704,47.5789,20600.0
2010-12-02 10:55:00,55.97,56.05,55.95,56.05,26400.0,47.5704,47.6384,47.5534,47.6384,26400.0
2010-12-02 11:00:00,56.07,56.08,56.03,56.07,8900.0,47.6554,47.6639,47.6214,47.6554,8900.0
2010-12-02 11:05:00,56.09,56.1,56.04,56.07,35100.0,47.6724,47.6809,47.6299,47.6554,35100.0
2010-12-02 11:10:00,56.06,56.14,56.03,56.11,25100.0,47.6469,47.7149,47.6214,47.6894,25100.0
2010-12-02 11:15:00,56.12,56.13,56.08,56.13,40900.0,47.6979,47.7064,47.6639,47.7064,40900.0
2010-12-02 11:20:00,56.12,56.17,56.11,56.13,12600.0,47.6979,47.7404,47.6894,47.7064,12600.0
2010-12-02 11:25:00,56.13,56.15,56.12,56.15,7600.0,47.7064,47.7234,47.6979,47.7234,7600.0
2010-12-02 11:30:00,56.15,56.15,56.13,56.13,19500.0,47.7234,47.7234,47.7064,47.7064,19500.0
2010-12-02 11:35:00,56.12,56.13,56.1,56.11,7100.0,47.6979,47.7064,47.6809,47.6894,7100.0
2010-12-02 11:40:00,56.11,56.14,56.11,56.12,6700.0,47.6894,47.7149,47.6894,47.6979,6700.0
2010-12-02 11:45:00,56.13,56.16,56.12,56.14,16100.0,47.7064,47.7319,47.6979,47.7149,16100.0
2010-12-02 11:50:00,56.15,56.19,56.14,56.16,27100.0,47.7234,47.7574,47.7149,47.7319,27100.0
2010-12-02 11:55:00,56.15,56.17,56.13,56.14,3100.0,47.7234,47.7404,47.7064,47.7149,3100.0
2010-12-02 12:00:00,56.13,56.13,56.1,56.1,46700.0,47.7064,47.7064,47.6809,47.6809,46700.0
2010-12-02 12:05:00,56.11,56.12,56.1,56.12,63300.0,47.6894,47.6979,47.6809,47.6979,63300.0
2010-12-02 12:10:00,56.12,56.15,56.12,56.13,19500.0,47.6979,47.7234,47.6979,47.7064,19500.0
2010-12-02 12:15:00,56.14,56.16,56.14,56.16,12500.0,47.7149,47.7319,47.7149,47.7319,12500.0
2010-12-02 12:20:00,56.14,56.15,56.12,56.13,8500.0,47.7149,47.7234,47.6979,47.7064,8500.0
2010-12-02 12:25:00,56.13,56.15,56.1,56.1,30000.0,47.7064,47.7234,47.6809,47.6809,30000.0
2010-12-02 12:30:00,56.1,56.12,56.09,56.12,18100.0,47.6809,47.6979,47.6724,47.6979,18100.0
2010-12-02 12:35:00,56.13,56.15,56.12,56.15,6900.0,47.7064,47.7234,47.6979,47.7234,6900.0
2010-12-02 12:40:00,56.16,56.2,56.15,56.19,6800.0,47.7319,47.7659,47.7234,47.7574,6800.0
2010-12-02 12:45:00,56.19,56.19,56.17,56.18,8100.0,47.7574,47.7574,47.7404,47.7489,8100.0
2010-12-02 12:50:00,56.19,56.2,56.16,56.16,8500.0,47.7574,47.7659,47.7319,47.7319,8500.0
2010-12-02 12:55:00,56.17,56.17,56.13,56.13,4500.0,47.7404,47.7404,47.7064,47.7064,4500.0
2010-12-02 13:00:00,56.13,56.15,56.11,56.12,5700.0,47.7064,47.7234,47.6894,47.6979,5700.0
2010-12-02 13:05:00,56.13,56.14,56.12,56.12,4100.0,47.7064,47.7149,47.6979,47.6979,4100.0
2010-12-02 13:10:00,56.12,56.14,56.1,56.13,37600.0,47.6979,47.7149,47.6809,47.7064,37600.0
2010-12-02 13:15:00,56.13,56.14,56.09,56.1,26300.0,47.7064,47.7149,47.6724,47.6809,26300.0
2010-12-02 13:20:00,56.11,56.15,56.11,56.12,27800.0,47.6894,47.7234,47.6894,47.6979,27800.0
2010-12-02 13:25:00,56.12,56.15,56.11,56.15,37600.0,47.6979,47.7234,47.6894,47.7234,37600.0
2010-12-02 13:30:00,56.15,56.17,56.13,56.16,38400.0,47.7234,47.7404,47.7064,47.7319,38400.0
2010-12-02 13:35:00,56.15,56.18,56.13,56.16,21700.0,47.7234,47.7489,47.7064,47.7319,21700.0
2010-12-02 13:40:00,56.16,56.19,56.16,56.16,5300.0,47.7319,47.7574,47.7319,47.7319,5300.0
2010-12-02 13:45:00,56.16,56.18,56.15,56.18,7200.0,47.7319,47.7489,47.7234,47.7489,7200.0
2010-12-02 13:50:00,56.17,56.18,56.16,56.18,6300.0,47.7404,47.7489,47.7319,47.7489,6300.0
2010-12-02 13:55:00,56.19,56.19,56.15,56.16,14900.0,47.7574,47.7574,47.7234,47.7319,14900.0
2010-12-02 14:00:00,56.17,56.19,56.16,56.16,8000.0,47.7404,47.7574,47.7319,47.7319,8000.0
2010-12-02 14:05:00,56.16,56.21,56.16,56.2,35800.0,47.7319,47.7744,47.7319,47.7659,35800.0
2010-12-02 14:10:00,56.2,56.22,56.2,56.22,20400.0,47.7659,47.7829,47.7659,47.7829,20400.0
2010-12-02 14:15:00,56.22,56.26,56.22,56.22,7600.0,47.7829,47.8169,47.7829,47.7829,7600.0
2010-12-02 14:20:00,56.24,56.29,56.24,56.25,32900.0,47.7999,47.8424,47.7999,47.8084,32900.0
2010-12-02 14:25:00,56.24,56.27,56.24,56.25,17400.0,47.7999,47.8254,47.7999,47.8084,17400.0
2010-12-02 14:30:00,56.26,56.26,56.21,56.22,123400.0,47.8169,47.8169,47.7744,47.7829,123400.0
2010-12-02 14:35:00,56.22,56.25,56.21,56.24,31100.0,47.7829,47.8084,47.7744,47.7999,31100.0
2010-12-02 14:40:00,56.24,56.25,56.24,56.24,8700.0,47.7999,47.8084,47.7999,47.7999,8700.0
2010-12-02 14:45:00,56.24,56.25,56.23,56.24,90000.0,47.7999,47.8084,47.7914,47.7999,90000.0
2010-12-02 14:50:00,56.24,56.24,56.22,56.22,4700.0,47.7999,47.7999,47.7829,47.7829,4700.0
2010-12-02 14:55:00,56.23,56.24,56.18,56.18,6900.0,47.7914,47.7999,47.7489,47.7489,6900.0
2010-12-02 15:00:00,56.18,56.21,56.17,56.2,8900.0,47.7489,47.7744,47.7404,47.7659,8900.0
2010-12-02 15:05:00,56.2,56.23,56.15,56.21,29200.0,47.7659,47.7914,47.7234,47.7744,29200.0
2010-12-02 15:10:00,56.22,56.23,56.2,56.23,19100.0,47.7829,47.7914,47.7659,47.7914,19100.0
2010-12-02 15:15:00,56.23,56.23,56.2,56.21,59600.0,47.7914,47.7914,47.7659,47.7744,59600.0
2010-12-02 15:20:00,56.21,56.25,56.21,56.24,158600.0,47.7744,47.8084,47.7744,47.7999,158600.0
2010-12-02 15:25:00,56.23,56.26,56.22,56.24,102300.0,47.7914,47.8169,47.7829,47.7999,102300.0
2010-12-02 15:30:00,56.25,56.29,56.24,56.29,25900.0,47.8084,47.8424,47.7999,47.8424,25900.0
2010-12-02 15:35:00,56.29,56.29,56.26,56.29,17000.0,47.8424,47.8424,47.8169,47.8424,17000.0
2010-12-02 15:40:00,56.29,56.29,56.25,56.26,43300.0,47.8424,47.8424,47.8084,47.8169,43300.0
2010-12-02 15:45:00,56.25,56.28,56.24,56.26,21000.0,47.8084,47.8339,47.7999,47.8169,21000.0
2010-12-02 15:50:00,56.26,56.27,56.23,56.23,9400.0,47.8169,47.8254,47.7914,47.7914,9400.0
2010-12-02 15:55:00,56.24,56.26,56.23,56.24,200500.0,47.7999,47.8169,47.7914,47.7999,200500.0
2010-12-03 09:30:00,56.09,56.17,56.03,56.13,76500.0,47.6724,47.7404,47.6214,47.7064,76500.0
2010-12-03 09:35:00,56.13,56.23,56.09,56.2,23900.0,47.7064,47.7914,47.6724,47.7659,23900.0
2010-12-03 09:40:00,56.21,56.26,56.21,56.26,20200.0,47.7744,47.8169,47.7744,47.8169,20200.0
2010-12-03 09:45:00,56.26,56.28,56.19,56.27,34100.0,47.8169,47.8339,47.7574,47.8254,34100.0
2010-12-03 09:50:00,56.25,56.27,56.2,56.21,13100.0,47.8084,47.8254,47.7659,47.7744,13100.0
2010-12-03 09:55:00,56.2,56.22,56.19,56.22,9400.0,47.7659,47.7829,47.7574,47.7829,9400.0
2010-12-03 10:00:00,56.22,56.33,56.22,56.28,20700.0,47.7829,47.8764,47.7829,47.8339,20700.0
2010-12-03 10:05:00,56.3,56.33,56.23,56.25,11700.0,47.8509,47.8764,47.7914,47.8084,11700.0
2010-12-03 10:10:00,56.24,56.24,56.15,56.16,21700.0,47.7999,47.7999,47.7234,47.7319,21700.0
2010-12-03 10:15:00,56.18,56.22,56.16,56.21,25600.0,47.7489,47.7829,47.7319,47.7744,25600.0
2010-12-03 10:20:00,56.22,56.22,56.15,56.19,9200.0,47.7829,47.7829,47.7234,47.7574,9200.0
2010-12-03 10:25:00,56.15,56.2,56.13,56.2,19400.0,47.7234,47.7659,47.7064,47.7659,19400.0
2010-12-03 10:30:00,56.21,56.26,56.2,56.25,47300.0,47.7744,47.8169,47.7659,47.8084,47300.0
2010-12-03 10:35:00,56.25,56.29,56.22,56.26,14500.0,47.8084,47.8424,47.7829,47.8169,14500.0
2010-12-03 10:40:00,56.27,56.29,56.24,56.24,24100.0,47.8254,47.8424,47.7999,47.7999,24100.0
2010-12-03 10:45:00,56.24,56.27,56.23,56.23,22700.0,47.7999,47.8254,47.7914,47.7914,22700.0
2010-12-03 10:50:00,56.23,56.29,56.23,56.28,31300.0,47.7914,47.8424,47.7914,47.8339,31300.0
2010-12-03 10:55:00,56.28,56.3,56.26,56.29,30300.0,47.8339,47.8509,47.8169,47.8424,30300.0
2010-12-03 11:00:00,56.3,56.33,56.28,56.3,21900.0,47.8509,47.8764,47.8339,47.8509,21900.0
2010-12-03 11:05:00,56.29,56.32,56.28,56.31,21600.0,47.8424,47.8679,47.8339,47.8594,21600.0
2010-12-03 11:10:00,56.31,56.31,56.25,56.26,68700.0,47.8594,47.8594,47.8084,47.8169,68700.0
2010-12-03 11:15:00,56.25,56.28,56.24,56.26,35700.0,47.8084,47.8339,47.7999,47.8169,35700.0
2010-12-03 11:20:00,56.26,56.28,56.24,56.24,43100.0,47.8169,47.8339,47.7999,47.7999,43100.0
2010-12-03 11:25:00,56.23,56.24,56.2,56.2,11200.0,47.7914,47.7999,47.7659,47.7659,11200.0
2010-12-03 11:30:00,56.21,56.21,56.17,56.17,11600.0,47.7744,47.7744,47.7404,47.7404,11600.0
2010-12-03 11:35:00,56.17,56.17,56.14,56.16,6000.0,47.7404,47.7404,47.7149,47.7319,6000.0
2010-12-03 11:40:00,56.17,56.19,56.17,56.19,11700.0,47.7404,47.7574,47.7404,47.7574,11700.0
2010-12-03 11:45:00,56.2,56.22,56.19,56.21,57200.0,47.7659,47.7829,47.7574,47.7744,57200.0
2010-12-03 11:50:00,56.2,56.2,56.14,56.14,15700.0,47.7659,47.7659,47.7149,47.7149,15700.0
2010-12-03 11:55:00,56.14,56.17,56.14,56.17,7400.0,47.7149,47.7404,47.7149,47.7404,7400.0
2010-12-03 12:00:00,56.17,56.2,56.16,56.19,5600.0,47.7404,47.7659,47.7319,47.7574,5600.0
2010-12-03 12:05:00,56.19,56.21,56.19,56.2,7500.0,47.7574,47.7744,47.7574,47.7659,7500.0
2010-12-03 12:10:00,56.2,56.22,56.19,56.2,41900.0,47.7659,47.7829,47.7574,47.7659,41900.0
2010-12-03 12:15:00,56.19,56.2,56.18,56.2,12800.0,47.7574,47.7659,47.7489,47.7659,12800.0
2010-12-03 12:20:00,56.2,56.21,56.19,56.21,10700.0,47.7659,47.7744,47.7574,47.7744,10700.0
2010-12-03 12:25:00,56.21,56.21,56.16,56.18,23400.0,47.7744,47.7744,47.7319,47.7489,23400.0
2010-12-03 12:30:00,56.18,56.2,56.18,56.2,63700.0,47.7489,47.7659,47.7489,47.7659,63700.0
2010-12-03 12:35:00,56.19,56.22,56.18,56.22,4800.0,47.7574,47.7829,47.7489,47.7829,4800.0
2010-12-03 12:40:00,56.23,56.25,56.2,56.21,18000.0,47.7914,47.8084,47.7659,47.7744,18000.0
2010-12-03 12:45:00,56.21,56.24,56.21,56.24,24000.0,47.7744,47.7999,47.7744,47.7999,24000.0
2010-12-03 12:50:00,56.23,56.24,56.23,56.24,21400.0,47.7914,47.7999,47.7914,47.7999,21400.0
2010-12-03 12:55:00,56.24,56.24,56.22,56.24,47400.0,47.7999,47.7999,47.7829,47.7999,47400.0
2010-12-03 13:00:00,56.24,56.28,56.24,56.27,36800.0,47.7999,47.8339,47.7999,47.8254,36800.0
2010-12-03 13:05:00,56.27,56.27,56.25,56.25,6100.0,47.8254,47.8254,47.8084,47.8084,6100.0
2010-12-03 13:10:00,56.25,56.28,56.24,56.27,7900.0,47.8084,47.8339,47.7999,47.8254,7900.0
2010-12-03 13:15:00,56.27,56.28,56.25,56.26,4500.0,47.8254,47.8339,47.8084,47.8169,4500.0
2010-12-03 13:20:00,56.25,56.26,56.25,56.26,4500.0,47.8084,47.8169,47.8084,47.8169,4500.0
2010-12-03 13:25:00,56.27,56.29,56.26,56.26,5300.0,47.8254,47.8424,47.8169,47.8169,5300.0
2010-12-03 13:30:00,56.26,56.26,56.25,56.25,2900.0,47.8169,47.8169,47.8084,47.8084,2900.0
2010-12-03 13:35:00,56.25,56.25,56.22,56.23,3800.0,47.8084,47.8084,47.7829,47.7914,3800.0
2010-12-03 13:40:00,56.23,56.27,56.22,56.27,3600.0,47.7914,47.8254,47.7829,47.8254,3600.0
2010-12-03 13:45:00,56.26,56.28,56.25,56.27,10800.0,47.8169,47.8339,47.8084,47.8254,10800.0
2010-12-03 13:50:00,56.28,56.29,56.27,56.29,18800.0,47.8339,47.8424,47.8254,47.8424,18800.0
2010-12-03 13:55:00,56.29,56.31,56.28,56.3,19700.0,47.8424,47.8594,47.8339,47.8509,19700.0
2010-12-03 14:00:00,56.31,56.33,56.3,56.3,26600.0,47.8594,47.8764,47.8509,47.8509,26600.0
2010-12-03 14:05:00,56.29,56.29,56.24,56.27,39400.0,47.8424,47.8424,47.7999,47.8254,39400.0
2010-12-03 14:10:00,56.27,56.29,56.26,56.27,26100.0,47.8254,47.8424,47.8169,47.8254,26100.0
2010-12-03 14:15:00,56.26,56.28,56.26,56.27,23100.0,47.8169,47.8339,47.8169,47.8254,23100.0
2010-12-03 14:20:00,56.27,56.27,56.25,56.25,7200.0,47.8254,47.8254,47.8084,47.8084,7200.0
2010-12-03 14:25:00,56.24,56.27,56.24,56.26,8800.0,47.7999,47.8254,47.7999,47.8169,8800.0
2010-12-03 14:30:00,56.27,56.29,56.27,56.29,8900.0,47.8254,47.8424,47.8254,47.8424,8900.0
2010-12-03 14:35:00,56.29,56.31,56.29,56.31,4500.0,47.8424,47.8594,47.8424,47.8594,4500.0
2010-12-03 14:40:00,56.3,56.33,56.3,56.33,6000.0,47.8509,47.8764,47.8509,47.8764,6000.0
2010-12-03 14:45:00,56.33,56.34,56.31,56.33,8100.0,47.8764,47.8849,47.8594,47.8764,8100.0
2010-12-03 14:50:00,56.33,56.33,56.31,56.32,8000.0,47.8764,47.8764,47.8594,47.8679,8000.0
2010-12-03 14:55:00,56.31,56.34,56.3,56.34,20500.0,47.8594,47.8849,47.8509,47.8849,20500.0
2010-12-03 15:00:00,56.34,56.35,56.31,56.31,35400.0,47.8849,47.8934,47.8594,47.8594,35400.0
2010-12-03 15:05:00,56.3,56.33,56.3,56.3,10000.0,47.8509,47.8764,47.8509,47.8509,10000.0
2010-12-03 15:10:00,56.31,56.33,56.3,56.31,4600.0,47.8594,47.8764,47.8509,47.8594,4600.0
2010-12-03 15:15:00,56.32,56.32,56.3,56.3,38100.0,47.8679,47.8679,47.8509,47.8509,38100.0
2010-12-03 15:20:00,56.31,56.33,56.3,56.33,25800.0,47.8594,47.8764,47.8509,47.8764,25800.0
2010-12-03 15:25:00,56.33,56.36,56.33,56.36,9900.0,47.8764,47.9019,47.8764,47.9019,9900.0
2010-12-03 15:30:00,56.37,56.38,56.33,56.34,17500.0,47.9104,47.9189,47.8764,47.8849,17500.0
2010-12-03 15:35:00,56.35,56.41,56.35,56.4,25200.0,47.8934,47.9444,47.8934,47.9359,25200.0
2010-12-03 15:40:00,56.4,56.42,56.38,56.41,40400.0,47.9359,47.9529,47.9189,47.9444,40400.0
2010-12-03 15:45:00,56.41,56.49,56.41,56.49,29500.0,47.9444,48.0124,47.9444,48.0124,29500.0
2010-12-03 15:50:00,56.48,56.49,56.46,56.47,26800.0,48.0039,48.0124,47.9869,47.9954,26800.0
2010-12-03 15:55:00,56.47,56.48,56.41,56.42,171000.0,47.9954,48.0039,47.9444,47.9529,171000.0
2010-12-06 09:30:00,56.32,56.39,56.32,56.38,41300.0,47.8679,47.9274,47.8679,47.9189,41300.0
2010-12-06 09:35:00,56.39,56.4,56.36,56.39,23900.0,47.9274,47.9359,47.9019,47.9274,23900.0
2010-12-06 09:40:00,56.38,56.39,56.32,56.35,19600.0,47.9189,47.9274,47.8679,47.8934,19600.0
2010-12-06 09:45:00,56.37,56.38,56.32,56.32,7800.0,47.9104,47.9189,47.8679,47.8679,7800.0
2010-12-06 09:50:00,56.34,56.34,56.25,56.28,24200.0,47.8849,47.8849,47.8084,47.8339,24200.0
2010-12-06 09:55:00,56.29,56.33,56.27,56.32,28100.0,47.8424,47.8764,47.8254,47.8679,28100.0
2010-12-06 10:00:00,56.31,56.36,56.31,56.35,10000.0,47.8594,47.9019,47.8594,47.8934,10000.0
2010-12-06 10:05:00,56.34,56.37,56.34,56.36,6400.0,47.8849,47.9104,47.8849,47.9019,6400.0
2010-12-06 10:10:00,56.37,56.4,56.33,56.34,14400.0,47.9104,47.9359,47.8764,47.8849,14400.0
2010-12-06 10:15:00,56.34,56.39,56.34,56.37,9300.0,47.8849,47.9274,47.8849,47.9104,9300.0
2010-12-06 10:20:00,56.37,56.43,56.35,56.4,25500.0,47.9104,47.9614,47.8934,47.9359,25500.0
2010-12-06 10:25:00,56.41,56.43,56.4,56.42,9300.0,47.9444,47.9614,47.9359,47.9529,9300.0
2010-12-06 10:30:00,56.44,56.44,56.39,56.4,12200.0,47.9699,47.9699,47.9274,47.9359,12200.0
2010-12-06 10:35:00,56.4,56.41,56.37,56.39,9800.0,47.9359,47.9444,47.9104,47.9274,9800.0
2010-12-06 10:40:00,56.39,56.39,56.37,56.38,12300.0,47.9274,47.9274,47.9104,47.9189,12300.0
2010-12-06 10:45:00,56.37,56.38,56.35,56.37,20800.0,47.9104,47.9189,47.8934,47.9104,20800.0
2010-12-06 10:50:00,56.37,56.37,56.3,56.33,9900.0,47.9104,47.9104,47.8509,47.8764,9900.0
2010-12-06 10:55:00,56.33,56.34,56.3,56.34,17700.0,47.8764,47.8849,47.8509,47.8849,17700.0
2010-12-06 11:00:00,56.35,56.37,56.33,56.34,48900.0,47.8934,47.9104,47.8764,47.8849,48900.0
2010-12-06 11:05:00,56.34,56.38,56.34,56.38,23800.0,47.8849,47.9189,47.8849,47.9189,23800.0
2010-12-06 11:10:00,56.39,56.4,56.33,56.34,18700.0,47.9274,47.9359,47.8764,47.8849,18700.0
2010-12-06 11:15:00,56.35,56.36,56.32,56.32,27700.0,47.8934,47.9019,47.8679,47.8679,27700.0
2010-12-06 11:20:00,56.31,56.32,56.3,56.3,44000.0,47.8594,47.8679,47.8509,47.8509,44000.0
2010-12-06 11:25:00,56.3,56.32,56.27,56.32,57100.0,47.8509,47.8679,47.8254,47.8679,57100.0
2010-12-06 11:30:00,56.32,56.32,56.28,56.31,32000.0,47.8679,47.8679,47.8339,47.8594,32000.0
2010-12-06 11:35:00,56.31,56.31,56.26,56.26,21500.0,47.8594,47.8594,47.8169,47.8169,21500.0
2010-12-06 11:40:00,56.27,56.3,56.27,56.3,7000.0,47.8254,47.8509,47.8254,47.8509,7000.0
2010-12-06 11:45:00,56.31,56.34,56.28,56.29,17400.0,47.8594,47.8849,47.8339,47.8424,17400.0
2010-12-06 11:50:00,56.3,56.31,56.28,56.29,4700.0,47.8509,47.8594,47.8339,47.8424,4700.0
2010-12-06 11:55:00,56.28,56.34,56.27,56.32,10200.0,47.8339,47.8849,47.8254,47.8679,10200.0
2010-12-06 12:00:00,56.33,56.36,56.33,56.35,4700.0,47.8764,47.9019,47.8764,47.8934,4700.0
2010-12-06 12:05:00,56.35,56.36,56.32,56.33,2300.0,47.8934,47.9019,47.8679,47.8764,2300.0
2010-12-06 12:10:00,56.33,56.34,56.3,56.34,14300.0,47.8764,47.8849,47.8509,47.8849,14300.0
2010-12-06 12:15:00,56.35,56.35,56.32,56.32,4500.0,47.8934,47.8934,47.8679,47.8679,4500.0
2010-12-06 12:20:00,56.32,56.33,56.3,56.31,918500.0,47.8679,47.8764,47.8509,47.8594,918500.0
2010-12-06 12:25:00,56.31,56.32,56.29,56.31,18200.0,47.8594,47.8679,47.8424,47.8594,18200.0
2010-12-06 12:30:00,56.32,56.38,56.32,56.37,8700.0,47.8679,47.9189,47.8679,47.9104,8700.0
2010-12-06 12:35:00,56.36,56.36,56.34,56.36,6000.0,47.9019,47.9019,47.8849,47.9019,6000.0
2010-12-06 12:40:00,56.36,56.36,56.35,56.36,6400.0,47.9019,47.9019,47.8934,47.9019,6400.0
2010-12-06 12:45:00,56.36,56.36,56.33,56.33,5800.0,47.9019,47.9019,47.8764,47.8764,5800.0
2010-12-06 12:50:00,56.34,56.35,56.31,56.31,10000.0,47.8849,47.8934,47.8594,47.8594,10000.0
2010-12-06 12:55:00,56.32,56.37,56.32,56.36,9400.0,47.8679,47.9104,47.8679,47.9019,9400.0
2010-12-06 13:00:00,56.37,56.39,56.35,56.39,8900.0,47.9104,47.9274,47.8934,47.9274,8900.0
2010-12-06 13:05:00,56.39,56.39,56.37,56.37,10300.0,47.9274,47.9274,47.9104,47.9104,10300.0
2010-12-06 13:10:00,56.37,56.39,56.36,56.37,13000.0,47.9104,47.9274,47.9019,47.9104,13000.0
2010-12-06 13:15:00,56.38,56.38,56.34,56.36,13100.0,47.9189,47.9189,47.8849,47.9019,13100.0
2010-12-06 13:20:00,56.36,56.37,56.35,56.37,1800.0,47.9019,47.9104,47.8934,47.9104,1800.0
2010-12-06 13:25:00,56.38,56.4,56.38,56.4,3500.0,47.9189,47.9359,47.9189,47.9359,3500.0
2010-12-06 13:30:00,56.4,56.42,56.39,56.4,7200.0,47.9359,47.9529,47.9274,47.9359,7200.0
2010-12-06 13:35:00,56.41,56.43,56.4,56.4,11100.0,47.9444,47.9614,47.9359,47.9359,11100.0
2010-12-06 13:40:00,56.39,56.45,56.39,56.45,3500.0,47.9274,47.9784,47.9274,47.9784,3500.0
2010-12-06 13:45:00,56.45,56.46,56.42,56.43,8900.0,47.9784,47.9869,47.9529,47.9614,8900.0
2010-12-06 13:50:00,56.44,56.45,56.42,56.43,16700.0,47.9699,47.9784,47.9529,47.9614,16700.0
2010-12-06 13:55:00,56.43,56.43,56.41,56.42,10600.0,47.9614,47.9614,47.9444,47.9529,10600.0
2010-12-06 14:00:00,56.42,56.43,56.4,56.41,10200.0,47.9529,47.9614,47.9359,47.9444,10200.0
2010-12-06 14:05:00,56.42,56.42,56.4,56.42,4200.0,47.9529,47.9529,47.9359,47.9529,4200.0
2010-12-06 14:10:00,56.41,56.42,56.4,56.41,3600.0,47.9444,47.9529,47.9359,47.9444,3600.0
2010-12-06 14:15:00,56.42,56.43,56.41,56.43,15000.0,47.9529,47.9614,47.9444,47.9614,15000.0
2010-12-06 14:20:00,56.44,56.45,56.43,56.43,5100.0,47.9699,47.9784,47.9614,47.9614,5100.0
2010-12-06 14:25:00,56.44,56.45,56.4,56.4,18200.0,47.9699,47.9784,47.9359,47.9359,18200.0
2010-12-06 14:30:00,56.39,56.46,56.39,56.46,6700.0,47.9274,47.9869,47.9274,47.9869,6700.0
2010-12-06 14:35:00,56.47,56.49,56.46,56.48,21600.0,47.9954,48.0124,47.9869,48.0039,21600.0
2010-12-06 14:40:00,56.48,56.48,56.46,56.46,4700.0,48.0039,48.0039,47.9869,47.9869,4700.0
2010-12-06 14:45:00,56.47,56.48,56.47,56.47,3600.0,47.9954,48.0039,47.9954,47.9954,3600.0
2010-12-06 14:50:00,56.47,56.48,56.46,56.48,8900.0,47.9954,48.0039,47.9869,48.0039,8900.0
2010-12-06 14:55:00,56.47,56.47,56.44,56.45,4400.0,47.9954,47.9954,47.9699,47.9784,4400.0
2010-12-06 15:00:00,56.45,56.48,56.45,56.47,13400.0,47.9784,48.0039,47.9784,47.9954,13400.0
2010-12-06 15:05:00,56.47,56.47,56.45,56.47,17900.0,47.9954,47.9954,47.9784,47.9954,17900.0
2010-12-06 15:10:00,56.47,56.49,56.46,56.49,4500.0,47.9954,48.0124,47.9869,48.0124,4500.0
2010-12-06 15:15:00,56.49,56.49,56.47,56.49,20400.0,48.0124,48.0124,47.9954,48.0124,20400.0
2010-12-06 15:20:00,56.49,56.5,56.47,56.47,7900.0,48.0124,48.0209,47.9954,47.9954,7900.0
2010-12-06 15:25:00,56.48,56.49,56.46,56.46,21400.0,48.0039,48.0124,47.9869,47.9869,21400.0
2010-12-06 15:30:00,56.46,56.47,56.42,56.42,12700.0,47.9869,47.9954,47.9529,47.9529,12700.0
2010-12-06 15:35:00,56.43,56.47,56.43,56.47,13900.0,47.9614,47.9954,47.9614,47.9954,13900.0
2010-12-06 15:40:00,56.47,56.52,56.47,56.51,5600.0,47.9954,48.0379,47.9954,48.0294,5600.0
2010-12-06 15:45:00,56.51,56.51,56.47,56.49,19700.0,48.0294,48.0294,47.9954,48.0124,19700.0
2010-12-06 15:50:00,56.48,56.48,56.41,56.41,25200.0,48.0039,48.0039,47.9444,47.9444,25200.0
2010-12-06 15:55:00,56.42,56.43,56.39,56.42,182600.0,47.9529,47.9614,47.9274,47.9529,182600.0
2010-12-07 09:30:00,57.0,57.0,56.92,56.94,187600.0,48.4458,48.4458,48.3778,48.3948,187600.0
2010-12-07 09:35:00,56.94,56.95,56.88,56.88,65300.0,48.3948,48.4033,48.3438,48.3438,65300.0
2010-12-07 09:40:00,56.87,56.94,56.87,56.93,102400.0,48.3353,48.3948,48.3353,48.3863,102400.0
2010-12-07 09:45:00,56.92,56.92,56.84,56.85,21400.0,48.3778,48.3778,48.3098,48.3183,21400.0
2010-12-07 09:50:00,56.86,56.87,56.82,56.86,23500.0,48.3268,48.3353,48.2928,48.3268,23500.0
2010-12-07 09:55:00,56.84,56.87,56.79,56.79,14500.0,48.3098,48.3353,48.2673,48.2673,14500.0
2010-12-07 10:00:00,56.78,56.8,56.76,56.78,21700.0,48.2588,48.2758,48.2419,48.2588,21700.0
2010-12-07 10:05:00,56.78,56.78,56.69,56.71,29200.0,48.2588,48.2588,48.1824,48.1994,29200.0
2010-12-07 10:10:00,56.71,56.77,56.69,56.74,7100.0,48.1994,48.2503,48.1824,48.2249,7100.0
2010-12-07 10:15:00,56.74,56.79,56.74,56.78,13100.0,48.2249,48.2673,48.2249,48.2588,13100.0
2010-12-07 10:20:00,56.79,56.8,56.76,56.8,34800.0,48.2673,48.2758,48.2419,48.2758,34800.0
2010-12-07 10:25:00,56.8,56.81,56.7,56.71,16400.0,48.2758,48.2843,48.1909,48.1994,16400.0
2010-12-07 10:30:00,56.7,56.7,56.65,56.7,40200.0,48.1909,48.1909,48.1484,48.1909,40200.0
2010-12-07 10:35:00,56.69,56.7,56.64,56.69,32700.0,48.1824,48.1909,48.1399,48.1824,32700.0
2010-12-07 10:40:00,56.7,56.75,56.7,56.74,9300.0,48.1909,48.2334,48.1909,48.2249,9300.0
2010-12-07 10:45:00,56.74,56.76,56.72,56.76,10200.0,48.2249,48.2419,48.2079,48.2419,10200.0
2010-12-07 10:50:00,56.76,56.79,56.75,56.75,10800.0,48.2419,48.2673,48.2334,48.2334,10800.0
2010-12-07 10:55:00,56.76,56.77,56.74,56.77,26200.0,48.2419,48.2503,48.2249,48.2503,26200.0
2010-12-07 11:00:00,56.76,56.76,56.73,56.74,29300.0,48.2419,48.2419,48.2164,48.2249,29300.0
2010-12-07 11:05:00,56.73,56.74,56.7,56.73,30100.0,48.2164,48.2249,48.1909,48.2164,30100.0
2010-12-07 11:10:00,56.74,56.77,56.74,56.76,4800.0,48.2249,48.2503,48.2249,48.2419,4800.0
2010-12-07 11:15:00,56.78,56.78,56.75,56.75,18900.0,48.2588,48.2588,48.2334,48.2334,18900.0
2010-12-07 11:20:00,56.74,56.76,56.73,56.75,9500.0,48.2249,48.2419,48.2164,48.2334,9500.0
2010-12-07 11:25:00,56.73,56.73,56.69,56.71,21000.0,48.2164,48.2164,48.1824,48.1994,21000.0
2010-12-07 11:30:00,56.71,56.73,56.7,56.73,12500.0,48.1994,48.2164,48.1909,48.2164,12500.0
2010-12-07 11:35:00,56.72,56.74,56.71,56.72,5600.0,48.2079,48.2249,48.1994,48.2079,5600.0
2010-12-07 11:40:00,56.74,56.76,56.72,56.74,36300.0,48.2249,48.2419,48.2079,48.2249,36300.0
2010-12-07 11:45:00,56.75,56.75,56.69,56.7,7800.0,48.2334,48.2334,48.1824,48.1909,7800.0
2010-12-07 11:50:00,56.69,56.71,56.67,56.69,15100.0,48.1824,48.1994,48.1654,48.1824,15100.0
2010-12-07 11:55:00,56.68,56.72,56.68,56.69,42600.0,48.1739,48.2079,48.1739,48.1824,42600.0
2010-12-07 12:00:00,56.69,56.71,56.67,56.69,25400.0,48.1824,48.1994,48.1654,48.1824,25400.0
2010-12-07 12:05:00,56.69,56.7,56.62,56.65,18700.0,48.1824,48.1909,48.1229,48.1484,18700.0
2010-12-07 12:10:00,56.63,56.66,56.62,56.66,3000.0,48.1314,48.1569,48.1229,48.1569,3000.0
2010-12-07 12:15:00,56.64,56.67,56.61,56.63,15000.0,48.1399,48.1654,48.1144,48.1314,15000.0
2010-12-07 12:20:00,56.63,56.67,56.63,56.67,5000.0,48.1314,48.1654,48.1314,48.1654,5000.0
2010-12-07 12:25:00,56.66,56.69,56.66,56.69,25500.0,48.1569,48.1824,48.1569,48.1824,25500.0
2010-12-07 12:30:00,56.69,56.71,56.67,56.71,66900.0,48.1824,48.1994,48.1654,48.1994,66900.0
2010-12-07 12:35:00,56.7,56.7,56.67,56.7,79100.0,48.1909,48.1909,48.1654,48.1909,79100.0
2010-12-07 12:40:00,56.69,56.7,56.68,56.69,9900.0,48.1824,48.1909,48.1739,48.1824,9900.0
2010-12-07 12:45:00,56.69,56.71,56.68,56.7,32500.0,48.1824,48.1994,48.1739,48.1909,32500.0
2010-12-07 12:50:00,56.7,56.7,56.68,56.69,2800.0,48.1909,48.1909,48.1739,48.1824,2800.0
2010-12-07 12:55:00,56.69,56.75,56.69,56.73,7900.0,48.1824,48.2334,48.1824,48.2164,7900.0
2010-12-07 13:00:00,56.73,56.77,56.72,56.77,27900.0,48.2164,48.2503,48.2079,48.2503,27900.0
2010-12-07 13:05:00,56.77,56.78,56.75,56.77,18500.0,48.2503,48.2588,48.2334,48.2503,18500.0
2010-12-07 13:10:00,56.76,56.76,56.71,56.72,606200.0,48.2419,48.2419,48.1994,48.2079,606200.0
2010-12-07 13:15:00,56.72,56.75,56.71,56.73,30000.0,48.2079,48.2334,48.1994,48.2164,30000.0
2010-12-07 13:20:00,56.73,56.78,56.73,56.77,11700.0,48.2164,48.2588,48.2164,48.2503,11700.0
2010-12-07 13:25:00,56.77,56.79,56.75,56.79,10700.0,48.2503,48.2673,48.2334,48.2673,10700.0
2010-12-07 13:30:00,56.79,56.79,56.75,56.76,13900.0,48.2673,48.2673,48.2334,48.2419,13900.0
2010-12-07 13:35:00,56.76,56.79,56.73,56.75,62100.0,48.2419,48.2673,48.2164,48.2334,62100.0
2010-12-07 13:40:00,56.75,56.77,56.73,56.77,94600.0,48.2334,48.2503,48.2164,48.2503,94600.0
2010-12-07 13:45:00,56.75,56.82,56.75,56.82,42300.0,48.2334,48.2928,48.2334,48.2928,42300.0
2010-12-07 13:50:00,56.82,56.82,56.79,56.8,45900.0,48.2928,48.2928,48.2673,48.2758,45900.0
2010-12-07 13:55:00,56.8,56.81,56.77,56.77,50900.0,48.2758,48.2843,48.2503,48.2503,50900.0
2010-12-07 14:00:00,56.78,56.79,56.77,56.78,9400.0,48.2588,48.2673,48.2503,48.2588,9400.0
2010-12-07 14:05:00,56.78,56.8,56.75,56.75,6300.0,48.2588,48.2758,48.2334,48.2334,6300.0
2010-12-07 14:10:00,56.76,56.76,56.74,56.75,28600.0,48.2419,48.2419,48.2249,48.2334,28600.0
2010-12-07 14:15:00,56.74,56.76,56.74,56.76,16400.0,48.2249,48.2419,48.2249,48.2419,16400.0
2010-12-07 14:20:00,56.76,56.8,56.76,56.79,10400.0,48.2419,48.2758,48.2419,48.2673,10400.0
2010-12-07 14:25:00,56.78,56.81,56.78,56.8,13000.0,48.2588,48.2843,48.2588,48.2758,13000.0
2010-12-07 14:30:00,56.8,56.84,56.79,56.84,15600.0,48.2758,48.3098,48.2673,48.3098,15600.0
2010-12-07 14:35:00,56.86,56.88,56.84,56.86,22900.0,48.3268,48.3438,48.3098,48.3268,22900.0
2010-12-07 14:40:00,56.85,56.88,56.82,56.83,15800.0,48.3183,48.3438,48.2928,48.3013,15800.0
2010-12-07 14:45:00,56.84,56.85,56.82,56.82,10400.0,48.3098,48.3183,48.2928,48.2928,10400.0
2010-12-07 14:50:00,56.83,56.83,56.76,56.76,87400.0,48.3013,48.3013,48.2419,48.2419,87400.0
2010-12-07 14:55:00,56.77,56.77,56.57,56.6,139500.0,48.2503,48.2503,48.0804,48.1059,139500.0
2010-12-07 15:00:00,56.6,56.64,56.56,56.56,137800.0,48.1059,48.1399,48.0719,48.0719,137800.0
2010-12-07 15:05:00,56.56,56.63,56.54,56.6,25200.0,48.0719,48.1314,48.0549,48.1059,25200.0
2010-12-07 15:10:00,56.59,56.63,56.58,56.6,24300.0,48.0974,48.1314,48.0889,48.1059,24300.0
2010-12-07 15:15:00,56.6,56.61,56.49,56.52,40300.0,48.1059,48.1144,48.0124,48.0379,40300.0
2010-12-07 15:20:00,56.53,56.53,56.43,56.45,57100.0,48.0464,48.0464,47.9614,47.9784,57100.0
2010-12-07 15:25:00,56.44,56.53,56.42,56.51,26000.0,47.9699,48.0464,47.9529,48.0294,26000.0
2010-12-07 15:30:00,56.51,56.54,56.48,56.48,23600.0,48.0294,48.0549,48.0039,48.0039,23600.0
2010-12-07 15:35:00,56.49,56.57,56.47,56.57,54600.0,48.0124,48.0804,47.9954,48.0804,54600.0
2010-12-07 15:40:00,56.57,56.57,56.44,56.44,29100.0,48.0804,48.0804,47.9699,47.9699,29100.0
2010-12-07 15:45:00,56.43,56.48,56.38,56.45,57200.0,47.9614,48.0039,47.9189,47.9784,57200.0
2010-12-07 15:50:00,56.44,56.47,56.38,56.42,79100.0,47.9699,47.9954,47.9189,47.9529,79100.0
2010-12-07 15:55:00,56.41,56.42,56.37,56.39,326200.0,47.9444,47.9529,47.9104,47.9274,326200.0
2010-12-07 16:00:00,56.38,56.49,56.36,56.49,89500.0,47.9189,48.0124,47.9019,48.0124,89500.0
2010-12-07 16:05:00,56.49,56.49,56.49,56.49,0.0,48.0124,48.0124,48.0124,48.0124,0.0
2010-12-07 16:10:00,56.49,56.49,56.49,56.49,0.0,48.0124,48.0124,48.0124,48.0124,0.0
2010-12-08 09:30:00,56.5,56.54,56.48,56.53,53700.0,48.0209,48.0549,48.0039,48.0464,53700.0
2010-12-08 09:35:00,56.55,56.58,56.51,56.52,19500.0,48.0634,48.0889,48.0294,48.0379,19500.0
2010-12-08 09:40:00,56.52,56.61,56.52,56.61,11700.0,48.0379,48.1144,48.0379,48.1144,11700.0
2010-12-08 09:45:00,56.62,56.64,56.55,56.56,20500.0,48.1229,48.1399,48.0634,48.0719,20500.0
2010-12-08 09:50:00,56.56,56.6,56.48,56.48,41600.0,48.0719,48.1059,48.0039,48.0039,41600.0
2010-12-08 09:55:00,56.48,56.52,56.46,56.51,17700.0,48.0039,48.0379,47.9869,48.0294,17700.0
2010-12-08 10:00:00,56.49,56.49,56.44,56.45,16900.0,48.0124,48.0124,47.9699,47.9784,16900.0
2010-12-08 10:05:00,56.46,56.47,56.41,56.46,58000.0,47.9869,47.9954,47.9444,47.9869,58000.0
2010-12-08 10:10:00,56.46,56.46,56.37,56.42,18500.0,47.9869,47.9869,47.9104,47.9529,18500.0
2010-12-08 10:15:00,56.43,56.45,56.36,56.36,42700.0,47.9614,47.9784,47.9019,47.9019,42700.0
2010-12-08 10:20:00,56.35,56.35,56.28,56.34,43800.0,47.8934,47.8934,47.8339,47.8849,43800.0
2010-12-08 10:25:00,56.34,56.38,56.34,56.37,34300.0,47.8849,47.9189,47.8849,47.9104,34300.0
2010-12-08 10:30:00,56.37,56.37,56.3,56.3,16500.0,47.9104,47.9104,47.8509,47.8509,16500.0
2010-12-08 10:35:00,56.31,56.31,56.21,56.21,20900.0,47.8594,47.8594,47.7744,47.7744,20900.0
2010-12-08 10:40:00,56.19,56.24,56.17,56.24,8100.0,47.7574,47.7999,47.7404,47.7999,8100.0
2010-12-08 10:45:00,56.24,56.26,56.24,56.25,20300.0,47.7999,47.8169,47.7999,47.8084,20300.0
2010-12-08 10:50:00,56.22,56.29,56.22,56.29,18400.0,47.7829,47.8424,47.7829,47.8424,18400.0
2010-12-08 10:55:00,56.3,56.32,56.29,56.31,29300.0,47.8509,47.8679,47.8424,47.8594,29300.0
2010-12-08 11:00:00,56.32,56.33,56.28,56.33,7000.0,47.8679,47.8764,47.8339,47.8764,7000.0
2010-12-08 11:05:00,56.35,56.38,56.35,56.38,5200.0,47.8934,47.9189,47.8934,47.9189,5200.0
2010-12-08 11:10:00,56.37,56.38,56.36,56.38,1600.0,47.9104,47.9189,47.9019,47.9189,1600.0
2010-12-08 11:15:00,56.4,56.41,56.34,56.34,29200.0,47.9359,47.9444,47.8849,47.8849,29200.0
2010-12-08 11:20:00,56.34,56.37,56.34,56.37,11900.0,47.8849,47.9104,47.8849,47.9104,11900.0
2010-12-08 11:25:00,56.37,56.39,56.36,56.37,2000.0,47.9104,47.9274,47.9019,47.9104,2000.0
2010-12-08 11:30:00,56.35,56.35,56.33,56.34,26500.0,47.8934,47.8934,47.8764,47.8849,26500.0
2010-12-08 11:35:00,56.34,56.35,56.34,56.35,3200.0,47.8849,47.8934,47.8849,47.8934,3200.0
2010-12-08 11:40:00,56.34,56.38,56.34,56.38,4500.0,47.8849,47.9189,47.8849,47.9189,4500.0
2010-12-08 11:45:00,56.39,56.45,56.39,56.45,3600.0,47.9274,47.9784,47.9274,47.9784,3600.0
2010-12-08 11:50:00,56.45,56.48,56.45,56.47,34300.0,47.9784,48.0039,47.9784,47.9954,34300.0
2010-12-08 11:55:00,56.46,56.47,56.44,56.46,30000.0,47.9869,47.9954,47.9699,47.9869,30000.0
2010-12-08 12:00:00,56.47,56.47,56.45,56.46,30200.0,47.9954,47.9954,47.9784,47.9869,30200.0
2010-12-08 12:05:00,56.46,56.47,56.46,56.46,27400.0,47.9869,47.9954,47.9869,47.9869,27400.0
2010-12-08 12:10:00,56.45,56.47,56.45,56.46,72100.0,47.9784,47.9954,47.9784,47.9869,72100.0
2010-12-08 12:15:00,56.44,56.46,56.42,56.42,7000.0,47.9699,47.9869,47.9529,47.9529,7000.0
2010-12-08 12:20:00,56.43,56.43,56.42,56.43,1600.0,47.9614,47.9614,47.9529,47.9614,1600.0
2010-12-08 12:25:00,56.42,56.45,56.42,56.43,5400.0,47.9529,47.9784,47.9529,47.9614,5400.0
2010-12-08 12:30:00,56.42,56.43,56.38,56.38,2400.0,47.9529,47.9614,47.9189,47.9189,2400.0
2010-12-08 12:35:00,56.39,56.4,56.39,56.4,5500.0,47.9274,47.9359,47.9274,47.9359,5500.0
2010-12-08 12:40:00,56.39,56.39,56.38,56.39,4600.0,47.9274,47.9274,47.9189,47.9274,4600.0
2010-12-08 12:45:00,56.39,56.39,56.33,56.33,18300.0,47.9274,47.9274,47.8764,47.8764,18300.0
2010-12-08 12:50:00,56.33,56.33,56.3,56.31,17000.0,47.8764,47.8764,47.8509,47.8594,17000.0
2010-12-08 12:55:00,56.3,56.35,56.3,56.35,4000.0,47.8509,47.8934,47.8509,47.8934,4000.0
2010-12-08 13:00:00,56.35,56.42,56.34,56.42,51600.0,47.8934,47.9529,47.8849,47.9529,51600.0
2010-12-08 13:05:00,56.42,56.43,56.4,56.41,11600.0,47.9529,47.9614,47.9359,47.9444,11600.0
2010-12-08 13:10:00,56.43,56.47,56.43,56.44,40200.0,47.9614,47.9954,47.9614,47.9699,40200.0
2010-12-08 13:15:00,56.43,56.44,56.38,56.4,27800.0,47.9614,47.9699,47.9189,47.9359,27800.0
2010-12-08 13:20:00,56.4,56.4,56.36,56.38,14100.0,47.9359,47.9359,47.9019,47.9189,14100.0
2010-12-08 13:25:00,56.4,56.42,56.37,56.39,23200.0,47.9359,47.9529,47.9104,47.9274,23200.0
2010-12-08 13:30:00,56.38,56.42,56.38,56.42,26300.0,47.9189,47.9529,47.9189,47.9529,26300.0
2010-12-08 13:35:00,56.42,56.45,56.42,56.44,96300.0,47.9529,47.9784,47.9529,47.9699,96300.0
2010-12-08 13:40:00,56.44,56.5,56.44,56.46,40900.0,47.9699,48.0209,47.9699,47.9869,40900.0
2010-12-08 13:45:00,56.46,56.46,56.44,56.44,1200.0,47.9869,47.9869,47.9699,47.9699,1200.0
2010-12-08 13:50:00,56.46,56.46,56.44,56.45,6900.0,47.9869,47.9869,47.9699,47.9784,6900.0
2010-12-08 13:55:00,56.45,56.47,56.45,56.45,14500.0,47.9784,47.9954,47.9784,47.9784,14500.0
2010-12-08 14:00:00,56.44,56.44,56.41,56.43,12300.0,47.9699,47.9699,47.9444,47.9614,12300.0
2010-12-08 14:05:00,56.41,56.45,56.41,56.44,12300.0,47.9444,47.9784,47.9444,47.9699,12300.0
2010-12-08 14:10:00,56.44,56.47,56.44,56.46,40900.0,47.9699,47.9954,47.9699,47.9869,40900.0
2010-12-08 14:15:00,56.46,56.49,56.46,56.47,48000.0,47.9869,48.0124,47.9869,47.9954,48000.0
2010-12-08 14:20:00,56.47,56.48,56.46,56.48,8000.0,47.9954,48.0039,47.9869,48.0039,8000.0
2010-12-08 14:25:00,56.48,56.48,56.45,56.46,10500.0,48.0039,48.0039,47.9784,47.9869,10500.0
2010-12-08 14:30:00,56.47,56.5,56.47,56.49,7700.0,47.9954,48.0209,47.9954,48.0124,7700.0
2010-12-08 14:35:00,56.48,56.54,56.48,56.52,24800.0,48.0039,48.0549,48.0039,48.0379,24800.0
2010-12-08 14:40:00,56.51,56.55,56.5,56.54,53500.0,48.0294,48.0634,48.0209,48.0549,53500.0
2010-12-08 14:45:00,56.54,56.55,56.49,56.51,40000.0,48.0549,48.0634,48.0124,48.0294,40000.0
2010-12-08 14:50:00,56.51,56.53,56.5,56.52,5300.0,48.0294,48.0464,48.0209,48.0379,5300.0
2010-12-08 14:55:00,56.52,56.52,56.48,56.49,15600.0,48.0379,48.0379,48.0039,48.0124,15600.0
2010-12-08 15:00:00,56.48,56.52,56.47,56.49,5900.0,48.0039,48.0379,47.9954,48.0124,5900.0
2010-12-08 15:05:00,56.49,56.51,56.48,56.49,7100.0,48.0124,48.0294,48.0039,48.0124,7100.0
2010-12-08 15:10:00,56.48,56.48,56.44,56.47,52000.0,48.0039,48.0039,47.9699,47.9954,52000.0
2010-12-08 15:15:00,56.46,56.46,56.42,56.42,124300.0,47.9869,47.9869,47.9529,47.9529,124300.0
2010-12-08 15:20:00,56.42,56.45,56.42,56.43,36500.0,47.9529,47.9784,47.9529,47.9614,36500.0
2010-12-08 15:25:00,56.44,56.46,56.39,56.4,64400.0,47.9699,47.9869,47.9274,47.9359,64400.0
2010-12-08 15:30:00,56.4,56.45,56.38,56.45,19500.0,47.9359,47.9784,47.9189,47.9784,19500.0
2010-12-08 15:35:00,56.45,56.46,56.43,56.43,27500.0,47.9784,47.9869,47.9614,47.9614,27500.0
2010-12-08 15:40:00,56.43,56.45,56.42,56.44,48700.0,47.9614,47.9784,47.9529,47.9699,48700.0
2010-12-08 15:45:00,56.44,56.49,56.44,56.48,10900.0,47.9699,48.0124,47.9699,48.0039,10900.0
2010-12-08 15:50:00,56.49,56.52,56.48,56.52,20000.0,48.0124,48.0379,48.0039,48.0379,20000.0
2010-12-08 15:55:00,56.52,56.54,56.5,56.5,43000.0,48.0379,48.0549,48.0209,48.0209,43000.0
2010-12-09 09:30:00,56.91,56.91,56.76,56.77,81500.0,48.3693,48.3693,48.2419,48.2503,81500.0
2010-12-09 09:35:00,56.76,56.76,56.66,56.67,67400.0,48.2419,48.2419,48.1569,48.1654,67400.0
2010-12-09 09:40:00,56.66,56.72,56.63,56.66,84100.0,48.1569,48.2079,48.1314,48.1569,84100.0
2010-12-09 09:45:00,56.66,56.7,56.64,56.64,39200.0,48.1569,48.1909,48.1399,48.1399,39200.0
2010-12-09 09:50:00,56.65,56.77,56.65,56.76,25400.0,48.1484,48.2503,48.1484,48.2419,25400.0
2010-12-09 09:55:00,56.77,56.79,56.72,56.74,12200.0,48.2503,48.2673,48.2079,48.2249,12200.0
2010-12-09 10:00:00,56.74,56.76,56.69,56.7,40000.0,48.2249,48.2419,48.1824,48.1909,40000.0
2010-12-09 10:05:00,56.7,56.71,56.65,56.65,47200.0,48.1909,48.1994,48.1484,48.1484,47200.0
2010-12-09 10:10:00,56.65,56.65,56.59,56.61,29500.0,48.1484,48.1484,48.0974,48.1144,29500.0
2010-12-09 10:15:00,56.61,56.64,56.61,56.61,22600.0,48.1144,48.1399,48.1144,48.1144,22600.0
2010-12-09 10:20:00,56.6,56.6,56.55,56.57,30000.0,48.1059,48.1059,48.0634,48.0804,30000.0
2010-12-09 10:25:00,56.56,56.58,56.55,56.58,22500.0,48.0719,48.0889,48.0634,48.0889,22500.0
2010-12-09 10:30:00,56.59,56.62,56.59,56.62,9000.0,48.0974,48.1229,48.0974,48.1229,9000.0
2010-12-09 10:35:00,56.62,56.62,56.58,56.58,38400.0,48.1229,48.1229,48.0889,48.0889,38400.0
2010-12-09 10:40:00,56.57,56.57,56.51,56.51,8800.0,48.0804,48.0804,48.0294,48.0294,8800.0
2010-12-09 10:45:00,56.52,56.54,56.51,56.51,7100.0,48.0379,48.0549,48.0294,48.0294,7100.0
2010-12-09 10:50:00,56.52,56.52,56.45,56.49,70900.0,48.0379,48.0379,47.9784,48.0124,70900.0
2010-12-09 10:55:00,56.49,56.49,56.41,56.48,107500.0,48.0124,48.0124,47.9444,48.0039,107500.0
2010-12-09 11:00:00,56.48,56.51,56.46,56.49,70700.0,48.0039,48.0294,47.9869,48.0124,70700.0
2010-12-09 11:05:00,56.5,56.54,56.47,56.53,46600.0,48.0209,48.0549,47.9954,48.0464,46600.0
2010-12-09 11:10:00,56.54,56.56,56.51,56.55,21900.0,48.0549,48.0719,48.0294,48.0634,21900.0
2010-12-09 11:15:00,56.54,56.54,56.53,56.54,14300.0,48.0549,48.0549,48.0464,48.0549,14300.0
2010-12-09 11:20:00,56.53,56.54,56.52,56.52,6300.0,48.0464,48.0549,48.0379,48.0379,6300.0
2010-12-09 11:25:00,56.54,56.55,56.52,56.52,28100.0,48.0549,48.0634,48.0379,48.0379,28100.0
2010-12-09 11:30:00,56.53,56.55,56.48,56.5,39100.0,48.0464,48.0634,48.0039,48.0209,39100.0
2010-12-09 11:35:00,56.49,56.53,56.49,56.51,9200.0,48.0124,48.0464,48.0124,48.0294,9200.0
2010-12-09 11:40:00,56.51,56.52,56.45,56.45,30200.0,48.0294,48.0379,47.9784,47.9784,30200.0
2010-12-09 11:45:00,56.45,56.45,56.4,56.41,17500.0,47.9784,47.9784,47.9359,47.9444,17500.0
2010-12-09 11:50:00,56.41,56.42,56.39,56.41,15000.0,47.9444,47.9529,47.9274,47.9444,15000.0
2010-12-09 11:55:00,56.44,56.48,56.42,56.47,5100.0,47.9699,48.0039,47.9529,47.9954,5100.0
2010-12-09 12:00:00,56.48,56.52,56.47,56.52,10900.0,48.0039,48.0379,47.9954,48.0379,10900.0
2010-12-09 12:05:00,56.51,56.52,56.5,56.51,14600.0,48.0294,48.0379,48.0209,48.0294,14600.0
2010-12-09 12:10:00,56.51,56.51,56.48,56.5,15400.0,48.0294,48.0294,48.0039,48.0209,15400.0
2010-12-09 12:15:00,56.49,56.5,56.48,56.49,12600.0,48.0124,48.0209,48.0039,48.0124,12600.0
2010-12-09 12:20:00,56.49,56.51,56.49,56.51,27400.0,48.0124,48.0294,48.0124,48.0294,27400.0
2010-12-09 12:25:00,56.5,56.52,56.49,56.51,13700.0,48.0209,48.0379,48.0124,48.0294,13700.0
2010-12-09 12:30:00,56.5,56.51,56.48,56.5,5800.0,48.0209,48.0294,48.0039,48.0209,5800.0
2010-12-09 12:35:00,56.5,56.5,56.47,56.48,2000.0,48.0209,48.0209,47.9954,48.0039,2000.0
2010-12-09 12:40:00,56.5,56.5,56.49,56.49,9800.0,48.0209,48.0209,48.0124,48.0124,9800.0
2010-12-09 12:45:00,56.48,56.51,56.47,56.5,545200.0,48.0039,48.0294,47.9954,48.0209,545200.0
2010-12-09 12:50:00,56.5,56.53,56.49,56.53,62000.0,48.0209,48.0464,48.0124,48.0464,62000.0
2010-12-09 12:55:00,56.54,56.55,56.52,56.53,39300.0,48.0549,48.0634,48.0379,48.0464,39300.0
2010-12-09 13:00:00,56.53,56.57,56.51,56.54,93600.0,48.0464,48.0804,48.0294,48.0549,93600.0
2010-12-09 13:05:00,56.56,56.61,56.54,56.61,14700.0,48.0719,48.1144,48.0549,48.1144,14700.0
2010-12-09 13:10:00,56.61,56.64,56.6,56.6,9800.0,48.1144,48.1399,48.1059,48.1059,9800.0
2010-12-09 13:15:00,56.62,56.64,56.58,56.58,13100.0,48.1229,48.1399,48.0889,48.0889,13100.0
2010-12-09 13:20:00,56.58,56.6,56.56,56.57,35000.0,48.0889,48.1059,48.0719,48.0804,35000.0
2010-12-09 13:25:00,56.58,56.59,56.57,56.59,4600.0,48.0889,48.0974,48.0804,48.0974,4600.0
2010-12-09 13:30:00,56.59,56.61,56.55,56.55,29600.0,48.0974,48.1144,48.0634,48.0634,29600.0
2010-12-09 13:35:00,56.54,56.56,56.54,56.55,12500.0,48.0549,48.0719,48.0549,48.0634,12500.0
2010-12-09 13:40:00,56.56,56.57,56.54,56.55,10100.0,48.0719,48.0804,48.0549,48.0634,10100.0
2010-12-09 13:45:00,56.55,56.58,56.55,56.58,9700.0,48.0634,48.0889,48.0634,48.0889,9700.0
2010-12-09 13:50:00,56.57,56.58,56.57,56.57,3300.0,48.0804,48.0889,48.0804,48.0804,3300.0
2010-12-09 13:55:00,56.59,56.61,56.58,56.6,11600.0,48.0974,48.1144,48.0889,48.1059,11600.0
2010-12-09 14:00:00,56.6,56.61,56.59,56.61,14700.0,48.1059,48.1144,48.0974,48.1144,14700.0
2010-12-09 14:05:00,56.6,56.6,56.52,56.53,25500.0,48.1059,48.1059,48.0379,48.0464,25500.0
2010-12-09 14:10:00,56.52,56.53,56.49,56.51,44000.0,48.0379,48.0464,48.0124,48.0294,44000.0
2010-12-09 14:15:00,56.51,56.53,56.51,56.53,10000.0,48.0294,48.0464,48.0294,48.0464,10000.0
2010-12-09 14:20:00,56.52,56.55,56.52,56.54,8300.0,48.0379,48.0634,48.0379,48.0549,8300.0
2010-12-09 14:25:00,56.54,56.56,56.53,56.54,32600.0,48.0549,48.0719,48.0464,48.0549,32600.0
2010-12-09 14:30:00,56.54,56.55,56.51,56.54,38100.0,48.0549,48.0634,48.0294,48.0549,38100.0
2010-12-09 14:35:00,56.54,56.55,56.52,56.52,25900.0,48.0549,48.0634,48.0379,48.0379,25900.0
2010-12-09 14:40:00,56.53,56.53,56.52,56.52,18900.0,48.0464,48.0464,48.0379,48.0379,18900.0
2010-12-09 14:45:00,56.51,56.53,56.49,56.49,12300.0,48.0294,48.0464,48.0124,48.0124,12300.0
2010-12-09 14:50:00,56.48,56.51,56.47,56.51,63000.0,48.0039,48.0294,47.9954,48.0294,63000.0
2010-12-09 14:55:00,56.52,56.54,56.52,56.54,19900.0,48.0379,48.0549,48.0379,48.0549,19900.0
2010-12-09 15:00:00,56.54,56.54,56.52,56.54,6900.0,48.0549,48.0549,48.0379,48.0549,6900.0
2010-12-09 15:05:00,56.54,56.55,56.52,56.54,6800.0,48.0549,48.0634,48.0379,48.0549,6800.0
2010-12-09 15:10:00,56.54,56.56,56.53,56.54,36300.0,48.0549,48.0719,48.0464,48.0549,36300.0
2010-12-09 15:15:00,56.54,56.58,56.53,56.58,38000.0,48.0549,48.0889,48.0464,48.0889,38000.0
2010-12-09 15:20:00,56.57,56.57,56.55,56.55,7300.0,48.0804,48.0804,48.0634,48.0634,7300.0
2010-12-09 15:25:00,56.55,56.56,56.53,56.53,11100.0,48.0634,48.0719,48.0464,48.0464,11100.0
2010-12-09 15:30:00,56.54,56.55,56.53,56.54,9700.0,48.0549,48.0634,48.0464,48.0549,9700.0
2010-12-09 15:35:00,56.54,56.58,56.52,56.57,40200.0,48.0549,48.0889,48.0379,48.0804,40200.0
2010-12-09 15:40:00,56.58,56.65,56.57,56.62,56500.0,48.0889,48.1484,48.0804,48.1229,56500.0
2010-12-09 15:45:00,56.63,56.65,56.61,56.63,35600.0,48.1314,48.1484,48.1144,48.1314,35600.0
2010-12-09 15:50:00,56.63,56.63,56.58,56.59,20800.0,48.1314,48.1314,48.0889,48.0974,20800.0
2010-12-09 15:55:00,56.59,56.62,56.55,56.62,64000.0,48.0974,48.1229,48.0634,48.1229,64000.0
2010-12-10 09:30:00,56.74,56.76,56.67,56.68,25900.0,48.2249,48.2419,48.1654,48.1739,25900.0
2010-12-10 09:35:00,56.67,56.69,56.65,56.69,10000.0,48.1654,48.1824,48.1484,48.1824,10000.0
2010-12-10 09:40:00,56.7,56.75,56.7,56.72,15600.0,48.1909,48.2334,48.1909,48.2079,15600.0
2010-12-10 09:45:00,56.72,56.73,56.69,56.71,11200.0,48.2079,48.2164,48.1824,48.1994,11200.0
2010-12-10 09:50:00,56.69,56.76,56.68,56.75,38700.0,48.1824,48.2419,48.1739,48.2334,38700.0
2010-12-10 09:55:00,56.75,56.77,56.67,56.67,38400.0,48.2334,48.2503,48.1654,48.1654,38400.0
2010-12-10 10:00:00,56.67,56.68,56.61,56.61,45300.0,48.1654,48.1739,48.1144,48.1144,45300.0
2010-12-10 10:05:00,56.61,56.65,56.59,56.63,15400.0,48.1144,48.1484,48.0974,48.1314,15400.0
2010-12-10 10:10:00,56.64,56.65,56.57,56.61,11600.0,48.1399,48.1484,48.0804,48.1144,11600.0
2010-12-10 10:15:00,56.6,56.63,56.58,56.63,7900.0,48.1059,48.1314,48.0889,48.1314,7900.0
2010-12-10 10:20:00,56.63,56.65,56.63,56.65,17500.0,48.1314,48.1484,48.1314,48.1484,17500.0
2010-12-10 10:25:00,56.64,56.68,56.62,56.68,55500.0,48.1399,48.1739,48.1229,48.1739,55500.0
2010-12-10 10:30:00,56.68,56.68,56.64,56.65,17500.0,48.1739,48.1739,48.1399,48.1484,17500.0
2010-12-10 10:35:00,56.64,56.64,56.6,56.62,18100.0,48.1399,48.1399,48.1059,48.1229,18100.0
2010-12-10 10:40:00,56.61,56.68,56.61,56.67,16500.0,48.1144,48.1739,48.1144,48.1654,16500.0
2010-12-10 10:45:00,56.67,56.69,56.66,56.67,6500.0,48.1654,48.1824,48.1569,48.1654,6500.0
2010-12-10 10:50:00,56.67,56.68,56.67,56.67,13200.0,48.1654,48.1739,48.1654,48.1654,13200.0
2010-12-10 10:55:00,56.67,56.69,56.66,56.66,8600.0,48.1654,48.1824,48.1569,48.1569,8600.0
2010-12-10 11:00:00,56.65,56.68,56.65,56.67,4400.0,48.1484,48.1739,48.1484,48.1654,4400.0
2010-12-10 11:05:00,56.68,56.73,56.68,56.7,9300.0,48.1739,48.2164,48.1739,48.1909,9300.0
2010-12-10 11:10:00,56.7,56.71,56.69,56.7,3900.0,48.1909,48.1994,48.1824,48.1909,3900.0
2010-12-10 11:15:00,56.71,56.71,56.68,56.7,6000.0,48.1994,48.1994,48.1739,48.1909,6000.0
2010-12-10 11:20:00,56.7,56.7,56.66,56.67,19500.0,48.1909,48.1909,48.1569,48.1654,19500.0
2010-12-10 11:25:00,56.67,56.67,56.66,56.66,12100.0,48.1654,48.1654,48.1569,48.1569,12100.0
2010-12-10 11:30:00,56.66,56.69,56.66,56.68,14900.0,48.1569,48.1824,48.1569,48.1739,14900.0
2010-12-10 11:35:00,56.68,56.68,56.64,56.65,9800.0,48.1739,48.1739,48.1399,48.1484,9800.0
2010-12-10 11:40:00,56.65,56.66,56.64,56.65,5500.0,48.1484,48.1569,48.1399,48.1484,5500.0
2010-12-10 11:45:00,56.66,56.68,56.66,56.68,5300.0,48.1569,48.1739,48.1569,48.1739,5300.0
2010-12-10 11:50:00,56.68,56.68,56.66,56.66,5000.0,48.1739,48.1739,48.1569,48.1569,5000.0
2010-12-10 11:55:00,56.7,56.74,56.7,56.74,18600.0,48.1909,48.2249,48.1909,48.2249,18600.0
2010-12-10 12:00:00,56.75,56.75,56.73,56.74,7800.0,48.2334,48.2334,48.2164,48.2249,7800.0
2010-12-10 12:05:00,56.73,56.75,56.72,56.75,11200.0,48.2164,48.2334,48.2079,48.2334,11200.0
2010-12-10 12:10:00,56.75,56.77,56.74,56.76,7800.0,48.2334,48.2503,48.2249,48.2419,7800.0
2010-12-10 12:15:00,56.77,56.77,56.74,56.76,4400.0,48.2503,48.2503,48.2249,48.2419,4400.0
2010-12-10 12:20:00,56.76,56.76,56.73,56.74,3000.0,48.2419,48.2419,48.2164,48.2249,3000.0
2010-12-10 12:25:00,56.74,56.79,56.73,56.78,8400.0,48.2249,48.2673,48.2164,48.2588,8400.0
2010-12-10 12:30:00,56.79,56.8,56.78,56.8,69100.0,48.2673,48.2758,48.2588,48.2758,69100.0
2010-12-10 12:35:00,56.8,56.81,56.79,56.81,7300.0,48.2758,48.2843,48.2673,48.2843,7300.0
2010-12-10 12:40:00,56.81,56.83,56.78,56.79,124400.0,48.2843,48.3013,48.2588,48.2673,124400.0
2010-12-10 12:45:00,56.8,56.84,56.78,56.82,15200.0,48.2758,48.3098,48.2588,48.2928,15200.0
2010-12-10 12:50:00,56.81,56.81,56.79,56.8,6300.0,48.2843,48.2843,48.2673,48.2758,6300.0
2010-12-10 12:55:00,56.81,56.83,56.8,56.81,3700.0,48.2843,48.3013,48.2758,48.2843,3700.0
2010-12-10 13:00:00,56.8,56.81,56.8,56.81,3300.0,48.2758,48.2843,48.2758,48.2843,3300.0
2010-12-10 13:05:00,56.8,56.81,56.79,56.81,3700.0,48.2758,48.2843,48.2673,48.2843,3700.0
2010-12-10 13:10:00,56.81,56.81,56.8,56.8,2700.0,48.2843,48.2843,48.2758,48.2758,2700.0
2010-12-10 13:15:00,56.82,56.84,56.82,56.82,7800.0,48.2928,48.3098,48.2928,48.2928,7800.0
2010-12-10 13:20:00,56.82,56.86,56.82,56.83,9100.0,48.2928,48.3268,48.2928,48.3013,9100.0
2010-12-10 13:25:00,56.83,56.83,56.81,56.82,2100.0,48.3013,48.3013,48.2843,48.2928,2100.0
2010-12-10 13:30:00,56.82,56.83,56.82,56.83,2900.0,48.2928,48.3013,48.2928,48.3013,2900.0
2010-12-10 13:35:00,56.83,56.84,56.82,56.84,15100.0,48.3013,48.3098,48.2928,48.3098,15100.0
2010-12-10 13:40:00,56.84,56.84,56.81,56.82,9700.0,48.3098,48.3098,48.2843,48.2928,9700.0
2010-12-10 13:45:00,56.83,56.86,56.83,56.86,15100.0,48.3013,48.3268,48.3013,48.3268,15100.0
2010-12-10 13:50:00,56.86,56.87,56.84,56.86,9200.0,48.3268,48.3353,48.3098,48.3268,9200.0
2010-12-10 13:55:00,56.86,56.89,56.85,56.89,13500.0,48.3268,48.3523,48.3183,48.3523,13500.0
2010-12-10 14:00:00,56.89,56.89,56.86,56.87,18700.0,48.3523,48.3523,48.3268,48.3353,18700.0
2010-12-10 14:05:00,56.87,56.89,56.86,56.88,20800.0,48.3353,48.3523,48.3268,48.3438,20800.0
2010-12-10 14:10:00,56.89,56.9,56.87,56.87,8800.0,48.3523,48.3608,48.3353,48.3353,8800.0
2010-12-10 14:15:00,56.87,56.88,56.87,56.88,5300.0,48.3353,48.3438,48.3353,48.3438,5300.0
2010-12-10 14:20:00,56.88,56.9,56.88,56.88,9200.0,48.3438,48.3608,48.3438,48.3438,9200.0
2010-12-10 14:25:00,56.89,56.9,56.86,56.86,13500.0,48.3523,48.3608,48.3268,48.3268,13500.0
2010-12-10 14:30:00,56.85,56.87,56.84,56.86,9900.0,48.3183,48.3353,48.3098,48.3268,9900.0
2010-12-10 14:35:00,56.87,56.89,56.86,56.89,10100.0,48.3353,48.3523,48.3268,48.3523,10100.0
2010-12-10 14:40:00,56.89,56.9,56.88,56.89,7800.0,48.3523,48.3608,48.3438,48.3523,7800.0
2010-12-10 14:45:00,56.89,56.89,56.87,56.89,4100.0,48.3523,48.3523,48.3353,48.3523,4100.0
2010-12-10 14:50:00,56.9,56.9,56.88,56.88,7900.0,48.3608,48.3608,48.3438,48.3438,7900.0
2010-12-10 14:55:00,56.89,56.9,56.89,56.89,1700.0,48.3523,48.3608,48.3523,48.3523,1700.0
2010-12-10 15:00:00,56.89,56.9,56.87,56.88,4300.0,48.3523,48.3608,48.3353,48.3438,4300.0
2010-12-10 15:05:00,56.88,56.89,56.86,56.88,11700.0,48.3438,48.3523,48.3268,48.3438,11700.0
2010-12-10 15:10:00,56.88,56.88,56.85,56.85,13100.0,48.3438,48.3438,48.3183,48.3183,13100.0
2010-12-10 15:15:00,56.85,56.85,56.82,56.84,12400.0,48.3183,48.3183,48.2928,48.3098,12400.0
2010-12-10 15:20:00,56.84,56.86,56.83,56.85,16400.0,48.3098,48.3268,48.3013,48.3183,16400.0
2010-12-10 15:25:00,56.85,56.88,56.85,56.88,23600.0,48.3183,48.3438,48.3183,48.3438,23600.0
2010-12-10 15:30:00,56.89,56.93,56.89,56.92,221400.0,48.3523,48.3863,48.3523,48.3778,221400.0
2010-12-10 15:35:00,56.92,56.92,56.88,56.91,61900.0,48.3778,48.3778,48.3438,48.3693,61900.0
2010-12-10 15:40:00,56.9,56.93,56.88,56.9,50900.0,48.3608,48.3863,48.3438,48.3608,50900.0
2010-12-10 15:45:00,56.91,56.93,56.86,56.88,63300.0,48.3693,48.3863,48.3268,48.3438,63300.0
2010-12-10 15:50:00,56.88,56.93,56.87,56.93,45300.0,48.3438,48.3863,48.3353,48.3863,45300.0
2010-12-10 15:55:00,56.92,56.93,56.87,56.88,104700.0,48.3778,48.3863,48.3353,48.3438,104700.0
2010-12-13 09:30:00,57.16,57.16,57.07,57.1,63300.0,48.5818,48.5818,48.5053,48.5308,63300.0
2010-12-13 09:35:00,57.1,57.11,56.99,57.0,17000.0,48.5308,48.5393,48.4373,48.4458,17000.0
2010-12-13 09:40:00,56.97,57.02,56.95,56.99,23200.0,48.4203,48.4628,48.4033,48.4373,23200.0
2010-12-13 09:45:00,56.99,57.04,56.97,57.04,30900.0,48.4373,48.4798,48.4203,48.4798,30900.0
2010-12-13 09:50:00,57.05,57.08,57.01,57.03,48600.0,48.4883,48.5138,48.4543,48.4713,48600.0
2010-12-13 09:55:00,57.03,57.03,56.97,56.99,61800.0,48.4713,48.4713,48.4203,48.4373,61800.0
2010-12-13 10:00:00,56.99,57.09,56.99,57.08,9900.0,48.4373,48.5223,48.4373,48.5138,9900.0
2010-12-13 10:05:00,57.07,57.09,57.06,57.07,14000.0,48.5053,48.5223,48.4968,48.5053,14000.0
2010-12-13 10:10:00,57.07,57.08,57.03,57.06,60500.0,48.5053,48.5138,48.4713,48.4968,60500.0
2010-12-13 10:15:00,57.06,57.11,57.06,57.11,13500.0,48.4968,48.5393,48.4968,48.5393,13500.0
2010-12-13 10:20:00,57.11,57.12,57.09,57.1,8400.0,48.5393,48.5478,48.5223,48.5308,8400.0
2010-12-13 10:25:00,57.1,57.11,57.05,57.06,21400.0,48.5308,48.5393,48.4883,48.4968,21400.0
2010-12-13 10:30:00,57.07,57.12,57.07,57.1,20000.0,48.5053,48.5478,48.5053,48.5308,20000.0
2010-12-13 10:35:00,57.09,57.1,57.08,57.09,8800.0,48.5223,48.5308,48.5138,48.5223,8800.0
2010-12-13 10:40:00,57.09,57.09,57.06,57.06,13500.0,48.5223,48.5223,48.4968,48.4968,13500.0
2010-12-13 10:45:00,57.06,57.14,57.06,57.14,33500.0,48.4968,48.5648,48.4968,48.5648,33500.0
2010-12-13 10:50:00,57.13,57.15,57.12,57.15,5800.0,48.5563,48.5733,48.5478,48.5733,5800.0
2010-12-13 10:55:00,57.14,57.16,57.13,57.15,30000.0,48.5648,48.5818,48.5563,48.5733,30000.0
2010-12-13 11:00:00,57.14,57.15,57.11,57.12,16000.0,48.5648,48.5733,48.5393,48.5478,16000.0
2010-12-13 11:05:00,57.12,57.13,57.09,57.11,15300.0,48.5478,48.5563,48.5223,48.5393,15300.0
2010-12-13 11:10:00,57.12,57.12,57.08,57.08,19900.0,48.5478,48.5478,48.5138,48.5138,19900.0
2010-12-13 11:15:00,57.08,57.13,57.08,57.12,15600.0,48.5138,48.5563,48.5138,48.5478,15600.0
2010-12-13 11:20:00,57.12,57.12,57.07,57.07,38700.0,48.5478,48.5478,48.5053,48.5053,38700.0
2010-12-13 11:25:00,57.08,57.08,57.04,57.05,15800.0,48.5138,48.5138,48.4798,48.4883,15800.0
2010-12-13 11:30:00,57.05,57.07,57.03,57.03,15200.0,48.4883,48.5053,48.4713,48.4713,15200.0
2010-12-13 11:35:00,57.03,57.05,57.02,57.04,15800.0,48.4713,48.4883,48.4628,48.4798,15800.0
2010-12-13 11:40:00,57.04,57.05,57.03,57.03,3200.0,48.4798,48.4883,48.4713,48.4713,3200.0
2010-12-13 11:45:00,57.03,57.07,57.03,57.07,10300.0,48.4713,48.5053,48.4713,48.5053,10300.0
2010-12-13 11:50:00,57.07,57.09,57.07,57.07,14100.0,48.5053,48.5223,48.5053,48.5053,14100.0
2010-12-13 11:55:00,57.08,57.09,57.06,57.06,5300.0,48.5138,48.5223,48.4968,48.4968,5300.0
2010-12-13 12:00:00,57.07,57.09,57.06,57.06,19400.0,48.5053,48.5223,48.4968,48.4968,19400.0
2010-12-13 12:05:00,57.06,57.06,57.02,57.02,11100.0,48.4968,48.4968,48.4628,48.4628,11100.0
2010-12-13 12:10:00,57.02,57.07,57.02,57.07,8300.0,48.4628,48.5053,48.4628,48.5053,8300.0
2010-12-13 12:15:00,57.07,57.09,57.07,57.07,5700.0,48.5053,48.5223,48.5053,48.5053,5700.0
2010-12-13 12:20:00,57.07,57.09,57.06,57.07,41400.0,48.5053,48.5223,48.4968,48.5053,41400.0
2010-12-13 12:25:00,57.07,57.08,57.06,57.06,18400.0,48.5053,48.5138,48.4968,48.4968,18400.0
2010-12-13 12:30:00,57.06,57.07,57.05,57.07,3300.0,48.4968,48.5053,48.4883,48.5053,3300.0
2010-12-13 12:35:00,57.07,57.09,57.06,57.06,6300.0,48.5053,48.5223,48.4968,48.4968,6300.0
2010-12-13 12:40:00,57.07,57.07,57.05,57.06,3800.0,48.5053,48.5053,48.4883,48.4968,3800.0
2010-12-13 12:45:00,57.05,57.06,57.05,57.06,3600.0,48.4883,48.4968,48.4883,48.4968,3600.0
2010-12-13 12:50:00,57.06,57.07,57.06,57.06,14400.0,48.4968,48.5053,48.4968,48.4968,14400.0
2010-12-13 12:55:00,57.06,57.09,57.06,57.07,48300.0,48.4968,48.5223,48.4968,48.5053,48300.0
2010-12-13 13:00:00,57.08,57.1,57.08,57.08,26300.0,48.5138,48.5308,48.5138,48.5138,26300.0
2010-12-13 13:05:00,57.08,57.09,57.07,57.07,5200.0,48.5138,48.5223,48.5053,48.5053,5200.0
2010-12-13 13:10:00,57.07,57.08,57.07,57.08,23200.0,48.5053,48.5138,48.5053,48.5138,23200.0
2010-12-13 13:15:00,57.09,57.1,57.08,57.1,9900.0,48.5223,48.5308,48.5138,48.5308,9900.0
2010-12-13 13:20:00,57.1,57.1,57.09,57.1,2500.0,48.5308,48.5308,48.5223,48.5308,2500.0
2010-12-13 13:25:00,57.1,57.1,57.09,57.09,11700.0,48.5308,48.5308,48.5223,48.5223,11700.0
2010-12-13 13:30:00,57.09,57.09,57.08,57.08,1100.0,48.5223,48.5223,48.5138,48.5138,1100.0
2010-12-13 13:35:00,57.08,57.09,57.06,57.06,21900.0,48.5138,48.5223,48.4968,48.4968,21900.0
2010-12-13 13:40:00,57.06,57.07,57.05,57.06,14000.0,48.4968,48.5053,48.4883,48.4968,14000.0
2010-12-13 13:45:00,57.06,57.06,57.04,57.05,15900.0,48.4968,48.4968,48.4798,48.4883,15900.0
2010-12-13 13:50:00,57.06,57.06,57.05,57.05,4900.0,48.4968,48.4968,48.4883,48.4883,4900.0
2010-12-13 13:55:00,57.06,57.11,57.06,57.09,7000.0,48.4968,48.5393,48.4968,48.5223,7000.0
2010-12-13 14:00:00,57.1,57.12,57.09,57.11,77200.0,48.5308,48.5478,48.5223,48.5393,77200.0
2010-12-13 14:05:00,57.1,57.14,57.1,57.12,24900.0,48.5308,48.5648,48.5308,48.5478,24900.0
2010-12-13 14:10:00,57.12,57.12,57.09,57.09,11900.0,48.5478,48.5478,48.5223,48.5223,11900.0
2010-12-13 14:15:00,57.1,57.12,57.08,57.1,8000.0,48.5308,48.5478,48.5138,48.5308,8000.0
2010-12-13 14:20:00,57.1,57.11,57.08,57.1,26100.0,48.5308,48.5393,48.5138,48.5308,26100.0
2010-12-13 14:25:00,57.1,57.11,57.08,57.1,13100.0,48.5308,48.5393,48.5138,48.5308,13100.0
2010-12-13 14:30:00,57.1,57.11,57.09,57.1,7300.0,48.5308,48.5393,48.5223,48.5308,7300.0
2010-12-13 14:35:00,57.11,57.12,57.1,57.1,34400.0,48.5393,48.5478,48.5308,48.5308,34400.0
2010-12-13 14:40:00,57.1,57.12,57.1,57.12,16600.0,48.5308,48.5478,48.5308,48.5478,16600.0
2010-12-13 14:45:00,57.12,57.15,57.11,57.14,18500.0,48.5478,48.5733,48.5393,48.5648,18500.0
2010-12-13 14:50:00,57.13,57.13,57.09,57.11,22400.0,48.5563,48.5563,48.5223,48.5393,22400.0
2010-12-13 14:55:00,57.1,57.1,57.09,57.1,3800.0,48.5308,48.5308,48.5223,48.5308,3800.0
2010-12-13 15:00:00,57.1,57.1,57.08,57.1,2200.0,48.5308,48.5308,48.5138,48.5308,2200.0
2010-12-13 15:05:00,57.1,57.1,57.03,57.04,13400.0,48.5308,48.5308,48.4713,48.4798,13400.0
2010-12-13 15:10:00,57.03,57.05,57.02,57.02,47100.0,48.4713,48.4883,48.4628,48.4628,47100.0
2010-12-13 15:15:00,57.02,57.04,57.01,57.04,32300.0,48.4628,48.4798,48.4543,48.4798,32300.0
2010-12-13 15:20:00,57.04,57.04,57.01,57.01,20200.0,48.4798,48.4798,48.4543,48.4543,20200.0
2010-12-13 15:25:00,57.0,57.04,57.0,57.01,48200.0,48.4458,48.4798,48.4458,48.4543,48200.0
2010-12-13 15:30:00,57.01,57.02,56.95,56.95,21800.0,48.4543,48.4628,48.4033,48.4033,21800.0
2010-12-13 15:35:00,56.94,56.99,56.93,56.99,76900.0,48.3948,48.4373,48.3863,48.4373,76900.0
2010-12-13 15:40:00,56.98,56.99,56.92,56.92,10800.0,48.4288,48.4373,48.3778,48.3778,10800.0
2010-12-13 15:45:00,56.91,56.91,56.82,56.87,65800.0,48.3693,48.3693,48.2928,48.3353,65800.0
2010-12-13 15:50:00,56.87,56.89,56.87,56.88,12000.0,48.3353,48.3523,48.3353,48.3438,12000.0
2010-12-13 15:55:00,56.87,56.87,56.81,56.85,285000.0,48.3353,48.3353,48.2843,48.3183,285000.0
2010-12-14 09:30:00,56.93,56.94,56.86,56.91,55300.0,48.3863,48.3948,48.3268,48.3693,55300.0
2010-12-14 09:35:00,56.91,56.97,56.89,56.89,35600.0,48.3693,48.4203,48.3523,48.3523,35600.0
2010-12-14 09:40:00,56.88,56.89,56.86,56.87,17800.0,48.3438,48.3523,48.3268,48.3353,17800.0
2010-12-14 09:45:00,56.87,56.88,56.82,56.86,26000.0,48.3353,48.3438,48.2928,48.3268,26000.0
2010-12-14 09:50:00,56.86,56.88,56.81,56.88,29900.0,48.3268,48.3438,48.2843,48.3438,29900.0
2010-12-14 09:55:00,56.88,56.93,56.88,56.91,27200.0,48.3438,48.3863,48.3438,48.3693,27200.0
2010-12-14 10:00:00,56.93,56.96,56.92,56.93,24800.0,48.3863,48.4118,48.3778,48.3863,24800.0
2010-12-14 10:05:00,56.94,56.98,56.92,56.96,39500.0,48.3948,48.4288,48.3778,48.4118,39500.0
2010-12-14 10:10:00,56.99,56.99,56.95,56.97,21400.0,48.4373,48.4373,48.4033,48.4203,21400.0
2010-12-14 10:15:00,56.97,57.0,56.96,57.0,15900.0,48.4203,48.4458,48.4118,48.4458,15900.0
2010-12-14 10:20:00,57.02,57.03,57.01,57.01,14500.0,48.4628,48.4713,48.4543,48.4543,14500.0
2010-12-14 10:25:00,57.01,57.02,56.99,57.0,12600.0,48.4543,48.4628,48.4373,48.4458,12600.0
2010-12-14 10:30:00,57.0,57.01,57.0,57.0,6900.0,48.4458,48.4543,48.4458,48.4458,6900.0
2010-12-14 10:35:00,57.0,57.03,57.0,57.03,4300.0,48.4458,48.4713,48.4458,48.4713,4300.0
2010-12-14 10:40:00,57.01,57.02,57.0,57.0,9200.0,48.4543,48.4628,48.4458,48.4458,9200.0
2010-12-14 10:45:00,57.0,57.03,56.97,56.98,14800.0,48.4458,48.4713,48.4203,48.4288,14800.0
2010-12-14 10:50:00,56.97,57.0,56.95,56.98,74400.0,48.4203,48.4458,48.4033,48.4288,74400.0
2010-12-14 10:55:00,56.98,57.0,56.95,56.95,12700.0,48.4288,48.4458,48.4033,48.4033,12700.0
2010-12-14 11:00:00,56.95,56.99,56.95,56.98,12500.0,48.4033,48.4373,48.4033,48.4288,12500.0
2010-12-14 11:05:00,56.97,56.98,56.95,56.95,28200.0,48.4203,48.4288,48.4033,48.4033,28200.0
2010-12-14 11:10:00,56.95,56.98,56.95,56.97,22100.0,48.4033,48.4288,48.4033,48.4203,22100.0
2010-12-14 11:15:00,56.96,57.0,56.96,56.98,14400.0,48.4118,48.4458,48.4118,48.4288,14400.0
2010-12-14 11:20:00,56.99,56.99,56.97,56.98,9500.0,48.4373,48.4373,48.4203,48.4288,9500.0
2010-12-14 11:25:00,56.99,57.01,56.98,57.0,5100.0,48.4373,48.4543,48.4288,48.4458,5100.0
2010-12-14 11:30:00,57.0,57.03,57.0,57.02,5900.0,48.4458,48.4713,48.4458,48.4628,5900.0
2010-12-14 11:35:00,57.02,57.05,57.02,57.05,6000.0,48.4628,48.4883,48.4628,48.4883,6000.0
2010-12-14 11:40:00,57.05,57.05,57.03,57.04,11000.0,48.4883,48.4883,48.4713,48.4798,11000.0
2010-12-14 11:45:00,57.03,57.05,57.03,57.04,6600.0,48.4713,48.4883,48.4713,48.4798,6600.0
2010-12-14 11:50:00,57.03,57.04,57.01,57.01,1500.0,48.4713,48.4798,48.4543,48.4543,1500.0
2010-12-14 11:55:00,57.02,57.03,57.01,57.03,16000.0,48.4628,48.4713,48.4543,48.4713,16000.0
2010-12-14 12:00:00,57.02,57.04,57.02,57.04,19300.0,48.4628,48.4798,48.4628,48.4798,19300.0
2010-12-14 12:05:00,57.04,57.05,57.04,57.05,9100.0,48.4798,48.4883,48.4798,48.4883,9100.0
2010-12-14 12:10:00,57.05,57.06,57.03,57.03,12400.0,48.4883,48.4968,48.4713,48.4713,12400.0
2010-12-14 12:15:00,57.04,57.05,57.02,57.03,5100.0,48.4798,48.4883,48.4628,48.4713,5100.0
2010-12-14 12:20:00,57.02,57.03,57.02,57.03,5700.0,48.4628,48.4713,48.4628,48.4713,5700.0
2010-12-14 12:25:00,57.02,57.05,57.02,57.04,2900.0,48.4628,48.4883,48.4628,48.4798,2900.0
2010-12-14 12:30:00,57.04,57.05,57.02,57.02,3300.0,48.4798,48.4883,48.4628,48.4628,3300.0
2010-12-14 12:35:00,57.03,57.04,57.03,57.03,5600.0,48.4713,48.4798,48.4713,48.4713,5600.0
2010-12-14 12:40:00,57.04,57.04,57.02,57.03,3600.0,48.4798,48.4798,48.4628,48.4713,3600.0
2010-12-14 12:45:00,57.02,57.04,57.01,57.03,22800.0,48.4628,48.4798,48.4543,48.4713,22800.0
2010-12-14 12:50:00,57.04,57.06,57.03,57.06,54100.0,48.4798,48.4968,48.4713,48.4968,54100.0
2010-12-14 12:55:00,57.05,57.06,57.04,57.04,27800.0,48.4883,48.4968,48.4798,48.4798,27800.0
2010-12-14 13:00:00,57.04,57.05,57.03,57.04,43500.0,48.4798,48.4883,48.4713,48.4798,43500.0
2010-12-14 13:05:00,57.05,57.07,57.05,57.05,31200.0,48.4883,48.5053,48.4883,48.4883,31200.0
2010-12-14 13:10:00,57.05,57.07,57.05,57.07,29900.0,48.4883,48.5053,48.4883,48.5053,29900.0
2010-12-14 13:15:00,57.07,57.08,57.07,57.07,56700.0,48.5053,48.5138,48.5053,48.5053,56700.0
2010-12-14 13:20:00,57.07,57.08,57.06,57.08,85300.0,48.5053,48.5138,48.4968,48.5138,85300.0
2010-12-14 13:25:00,57.07,57.09,57.07,57.09,72200.0,48.5053,48.5223,48.5053,48.5223,72200.0
2010-12-14 13:30:00,57.08,57.09,57.07,57.08,94000.0,48.5138,48.5223,48.5053,48.5138,94000.0
2010-12-14 13:35:00,57.08,57.08,57.07,57.08,17500.0,48.5138,48.5138,48.5053,48.5138,17500.0
2010-12-14 13:40:00,57.07,57.09,57.07,57.08,12800.0,48.5053,48.5223,48.5053,48.5138,12800.0
2010-12-14 13:45:00,57.08,57.1,57.08,57.09,9900.0,48.5138,48.5308,48.5138,48.5223,9900.0
2010-12-14 13:50:00,57.09,57.09,57.06,57.06,8700.0,48.5223,48.5223,48.4968,48.4968,8700.0
2010-12-14 13:55:00,57.06,57.07,57.05,57.06,16700.0,48.4968,48.5053,48.4883,48.4968,16700.0
2010-12-14 14:00:00,57.06,57.08,57.05,57.05,22100.0,48.4968,48.5138,48.4883,48.4883,22100.0
2010-12-14 14:05:00,57.05,57.06,57.04,57.05,11800.0,48.4883,48.4968,48.4798,48.4883,11800.0
2010-12-14 14:10:00,57.06,57.06,57.03,57.05,6500.0,48.4968,48.4968,48.4713,48.4883,6500.0
2010-12-14 14:15:00,57.02,57.11,57.0,57.09,33300.0,48.4628,48.5393,48.4458,48.5223,33300.0
2010-12-14 14:20:00,57.09,57.12,57.04,57.04,63700.0,48.5223,48.5478,48.4798,48.4798,63700.0
2010-12-14 14:25:00,57.03,57.06,56.99,57.03,79700.0,48.4713,48.4968,48.4373,48.4713,79700.0
2010-12-14 14:30:00,57.02,57.08,57.02,57.05,44700.0,48.4628,48.5138,48.4628,48.4883,44700.0
2010-12-14 14:35:00,57.05,57.08,57.04,57.04,19000.0,48.4883,48.5138,48.4798,48.4798,19000.0
2010-12-14 14:40:00,57.03,57.04,56.93,56.93,37200.0,48.4713,48.4798,48.3863,48.3863,37200.0
2010-12-14 14:45:00,56.92,56.99,56.92,56.96,57900.0,48.3778,48.4373,48.3778,48.4118,57900.0
2010-12-14 14:50:00,56.96,57.0,56.94,56.99,29400.0,48.4118,48.4458,48.3948,48.4373,29400.0
2010-12-14 14:55:00,56.99,57.01,56.96,57.01,35600.0,48.4373,48.4543,48.4118,48.4543,35600.0
2010-12-14 15:00:00,57.01,57.01,56.97,57.0,17700.0,48.4543,48.4543,48.4203,48.4458,17700.0
2010-12-14 15:05:00,57.0,57.02,56.98,57.0,20300.0,48.4458,48.4628,48.4288,48.4458,20300.0
2010-12-14 15:10:00,57.0,57.0,56.96,56.97,48500.0,48.4458,48.4458,48.4118,48.4203,48500.0
2010-12-14 15:15:00,56.97,56.97,56.89,56.89,35200.0,48.4203,48.4203,48.3523,48.3523,35200.0
2010-12-14 15:20:00,56.89,56.9,56.84,56.85,58600.0,48.3523,48.3608,48.3098,48.3183,58600.0
2010-12-14 15:25:00,56.87,56.87,56.83,56.85,23200.0,48.3353,48.3353,48.3013,48.3183,23200.0
2010-12-14 15:30:00,56.84,56.89,56.83,56.84,27300.0,48.3098,48.3523,48.3013,48.3098,27300.0
2010-12-14 15:35:00,56.83,56.83,56.74,56.78,43200.0,48.3013,48.3013,48.2249,48.2588,43200.0
2010-12-14 15:40:00,56.77,56.8,56.75,56.77,42500.0,48.2503,48.2758,48.2334,48.2503,42500.0
2010-12-14 15:45:00,56.78,56.85,56.78,56.78,38000.0,48.2588,48.3183,48.2588,48.2588,38000.0
2010-12-14 15:50:00,56.79,56.87,56.79,56.84,81100.0,48.2673,48.3353,48.2673,48.3098,81100.0
2010-12-14 15:55:00,56.85,56.9,56.84,56.88,56000.0,48.3183,48.3608,48.3098,48.3438,56000.0
2010-12-14 16:00:00,56.91,56.91,56.91,56.91,5500.0,48.3693,48.3693,48.3693,48.3693,5500.0
2010-12-14 16:05:00,56.91,56.91,56.91,56.91,0.0,48.3693,48.3693,48.3693,48.3693,0.0
2010-12-14 16:10:00,56.91,56.91,56.91,56.91,0.0,48.3693,48.3693,48.3693,48.3693,0.0
2010-12-15 09:30:00,56.74,56.85,56.74,56.85,51000.0,48.2249,48.3183,48.2249,48.3183,51000.0
2010-12-15 09:35:00,56.85,56.88,56.81,56.81,26700.0,48.3183,48.3438,48.2843,48.2843,26700.0
2010-12-15 09:40:00,56.81,56.85,56.79,56.85,19100.0,48.2843,48.3183,48.2673,48.3183,19100.0
2010-12-15 09:45:00,56.84,56.88,56.81,56.83,17100.0,48.3098,48.3438,48.2843,48.3013,17100.0
2010-12-15 09:50:00,56.84,56.88,56.84,56.85,18800.0,48.3098,48.3438,48.3098,48.3183,18800.0
2010-12-15 09:55:00,56.85,56.92,56.85,56.92,14600.0,48.3183,48.3778,48.3183,48.3778,14600.0
2010-12-15 10:00:00,56.95,56.97,56.93,56.96,26200.0,48.4033,48.4203,48.3863,48.4118,26200.0
2010-12-15 10:05:00,56.96,57.0,56.95,56.95,9200.0,48.4118,48.4458,48.4033,48.4033,9200.0
2010-12-15 10:10:00,56.95,57.03,56.95,57.03,12100.0,48.4033,48.4713,48.4033,48.4713,12100.0
2010-12-15 10:15:00,57.02,57.03,56.99,56.99,30600.0,48.4628,48.4713,48.4373,48.4373,30600.0
2010-12-15 10:20:00,57.0,57.02,56.99,57.0,10000.0,48.4458,48.4628,48.4373,48.4458,10000.0
2010-12-15 10:25:00,57.0,57.01,56.99,57.0,4600.0,48.4458,48.4543,48.4373,48.4458,4600.0
2010-12-15 10:30:00,56.99,57.05,56.99,57.03,32400.0,48.4373,48.4883,48.4373,48.4713,32400.0
2010-12-15 10:35:00,57.03,57.09,57.03,57.08,10000.0,48.4713,48.5223,48.4713,48.5138,10000.0
2010-12-15 10:40:00,57.07,57.1,57.05,57.08,27900.0,48.5053,48.5308,48.4883,48.5138,27900.0
2010-12-15 10:45:00,57.09,57.11,57.06,57.08,15400.0,48.5223,48.5393,48.4968,48.5138,15400.0
2010-12-15 10:50:00,57.09,57.1,57.07,57.07,10500.0,48.5223,48.5308,48.5053,48.5053,10500.0
2010-12-15 10:55:00,57.07,57.07,57.05,57.06,3900.0,48.5053,48.5053,48.4883,48.4968,3900.0
2010-12-15 11:00:00,57.05,57.12,57.05,57.07,11300.0,48.4883,48.5478,48.4883,48.5053,11300.0
2010-12-15 11:05:00,57.08,57.09,57.07,57.08,6700.0,48.5138,48.5223,48.5053,48.5138,6700.0
2010-12-15 11:10:00,57.08,57.08,57.01,57.01,18600.0,48.5138,48.5138,48.4543,48.4543,18600.0
2010-12-15 11:15:00,57.0,57.0,56.95,56.98,12300.0,48.4458,48.4458,48.4033,48.4288,12300.0
2010-12-15 11:20:00,56.98,56.98,56.95,56.96,9800.0,48.4288,48.4288,48.4033,48.4118,9800.0
2010-12-15 11:25:00,56.95,56.98,56.94,56.98,9500.0,48.4033,48.4288,48.3948,48.4288,9500.0
2010-12-15 11:30:00,56.99,56.99,56.96,56.96,21000.0,48.4373,48.4373,48.4118,48.4118,21000.0
2010-12-15 11:35:00,56.96,56.96,56.94,56.95,5800.0,48.4118,48.4118,48.3948,48.4033,5800.0
2010-12-15 11:40:00,56.94,56.95,56.93,56.93,11700.0,48.3948,48.4033,48.3863,48.3863,11700.0
2010-12-15 11:45:00,56.93,56.93,56.91,56.93,36100.0,48.3863,48.3863,48.3693,48.3863,36100.0
2010-12-15 11:50:00,56.93,56.96,56.91,56.94,2900.0,48.3863,48.4118,48.3693,48.3948,2900.0
2010-12-15 11:55:00,56.96,56.97,56.96,56.96,2300.0,48.4118,48.4203,48.4118,48.4118,2300.0
2010-12-15 12:00:00,56.96,56.96,56.94,56.95,3500.0,48.4118,48.4118,48.3948,48.4033,3500.0
2010-12-15 12:05:00,56.96,56.97,56.94,56.94,8100.0,48.4118,48.4203,48.3948,48.3948,8100.0
2010-12-15 12:10:00,56.94,56.97,56.93,56.93,8500.0,48.3948,48.4203,48.3863,48.3863,8500.0
2010-12-15 12:15:00,56.93,56.95,56.93,56.95,28400.0,48.3863,48.4033,48.3863,48.4033,28400.0
2010-12-15 12:20:00,56.95,56.95,56.92,56.95,8800.0,48.4033,48.4033,48.3778,48.4033,8800.0
2010-12-15 12:25:00,56.95,56.95,56.93,56.95,7100.0,48.4033,48.4033,48.3863,48.4033,7100.0
2010-12-15 12:30:00,56.94,56.94,56.93,56.93,1300.0,48.3948,48.3948,48.3863,48.3863,1300.0
2010-12-15 12:35:00,56.92,56.92,56.89,56.89,900.0,48.3778,48.3778,48.3523,48.3523,900.0
2010-12-15 12:40:00,56.9,56.9,56.88,56.88,1700.0,48.3608,48.3608,48.3438,48.3438,1700.0
2010-12-15 12:45:00,56.89,56.89,56.8,56.82,23200.0,48.3523,48.3523,48.2758,48.2928,23200.0
2010-12-15 12:50:00,56.81,56.81,56.75,56.75,6100.0,48.2843,48.2843,48.2334,48.2334,6100.0
2010-12-15 12:55:00,56.74,56.79,56.74,56.79,19900.0,48.2249,48.2673,48.2249,48.2673,19900.0
2010-12-15 13:00:00,56.8,56.8,56.75,56.77,8500.0,48.2758,48.2758,48.2334,48.2503,8500.0
2010-12-15 13:05:00,56.76,56.81,56.76,56.8,14000.0,48.2419,48.2843,48.2419,48.2758,14000.0
2010-12-15 13:10:00,56.8,56.82,56.8,56.81,20300.0,48.2758,48.2928,48.2758,48.2843,20300.0
2010-12-15 13:15:00,56.8,56.83,56.79,56.82,41000.0,48.2758,48.3013,48.2673,48.2928,41000.0
2010-12-15 13:20:00,56.81,56.82,56.79,56.79,33900.0,48.2843,48.2928,48.2673,48.2673,33900.0
2010-12-15 13:25:00,56.78,56.82,56.77,56.81,13500.0,48.2588,48.2928,48.2503,48.2843,13500.0
2010-12-15 13:30:00,56.81,56.83,56.79,56.81,27400.0,48.2843,48.3013,48.2673,48.2843,27400.0
2010-12-15 13:35:00,56.8,56.81,56.78,56.81,14600.0,48.2758,48.2843,48.2588,48.2843,14600.0
2010-12-15 13:40:00,56.81,56.81,56.77,56.79,13000.0,48.2843,48.2843,48.2503,48.2673,13000.0
2010-12-15 13:45:00,56.79,56.82,56.79,56.82,3300.0,48.2673,48.2928,48.2673,48.2928,3300.0
2010-12-15 13:50:00,56.82,56.83,56.81,56.82,5500.0,48.2928,48.3013,48.2843,48.2928,5500.0
2010-12-15 13:55:00,56.83,56.87,56.83,56.86,10100.0,48.3013,48.3353,48.3013,48.3268,10100.0
2010-12-15 14:00:00,56.86,56.87,56.85,56.86,28900.0,48.3268,48.3353,48.3183,48.3268,28900.0
2010-12-15 14:05:00,56.87,56.87,56.82,56.83,5000.0,48.3353,48.3353,48.2928,48.3013,5000.0
2010-12-15 14:10:00,56.83,56.83,56.8,56.82,9200.0,48.3013,48.3013,48.2758,48.2928,9200.0
2010-12-15 14:15:00,56.82,56.83,56.81,56.83,10000.0,48.2928,48.3013,48.2843,48.3013,10000.0
2010-12-15 14:20:00,56.83,56.83,56.78,56.78,11400.0,48.3013,48.3013,48.2588,48.2588,11400.0
2010-12-15 14:25:00,56.78,56.78,56.72,56.72,19400.0,48.2588,48.2588,48.2079,48.2079,19400.0
2010-12-15 14:30:00,56.71,56.71,56.62,56.7,52700.0,48.1994,48.1994,48.1229,48.1909,52700.0
2010-12-15 14:35:00,56.7,56.71,56.65,56.67,26300.0,48.1909,48.1994,48.1484,48.1654,26300.0
2010-12-15 14:40:00,56.67,56.7,56.65,56.68,19000.0,48.1654,48.1909,48.1484,48.1739,19000.0
2010-12-15 14:45:00,56.67,56.72,56.67,56.68,19600.0,48.1654,48.2079,48.1654,48.1739,19600.0
2010-12-15 14:50:00,56.68,56.69,56.64,56.64,14600.0,48.1739,48.1824,48.1399,48.1399,14600.0
2010-12-15 14:55:00,56.65,56.65,56.6,56.63,43500.0,48.1484,48.1484,48.1059,48.1314,43500.0
2010-12-15 15:00:00,56.63,56.72,56.63,56.72,27400.0,48.1314,48.2079,48.1314,48.2079,27400.0
2010-12-15 15:05:00,56.71,56.72,56.69,56.69,13900.0,48.1994,48.2079,48.1824,48.1824,13900.0
2010-12-15 15:10:00,56.68,56.7,56.66,56.68,34400.0,48.1739,48.1909,48.1569,48.1739,34400.0
2010-12-15 15:15:00,56.68,56.72,56.67,56.71,21200.0,48.1739,48.2079,48.1654,48.1994,21200.0
2010-12-15 15:20:00,56.7,56.78,56.68,56.78,29400.0,48.1909,48.2588,48.1739,48.2588,29400.0
2010-12-15 15:25:00,56.79,56.81,56.77,56.77,22300.0,48.2673,48.2843,48.2503,48.2503,22300.0
2010-12-15 15:30:00,56.76,56.79,56.74,56.79,19100.0,48.2419,48.2673,48.2249,48.2673,19100.0
2010-12-15 15:35:00,56.78,56.84,56.78,56.83,35400.0,48.2588,48.3098,48.2588,48.3013,35400.0
2010-12-15 15:40:00,56.83,56.84,56.79,56.79,18300.0,48.3013,48.3098,48.2673,48.2673,18300.0
2010-12-15 15:45:00,56.79,56.79,56.71,56.74,60600.0,48.2673,48.2673,48.1994,48.2249,60600.0
2010-12-15 15:50:00,56.74,56.75,56.68,56.69,30500.0,48.2249,48.2334,48.1739,48.1824,30500.0
2010-12-15 15:55:00,56.69,56.71,56.66,56.71,82200.0,48.1824,48.1994,48.1569,48.1994,82200.0
2010-12-16 09:30:00,56.73,56.78,56.73,56.73,25100.0,48.2164,48.2588,48.2164,48.2164,25100.0
2010-12-16 09:35:00,56.73,56.81,56.73,56.75,12800.0,48.2164,48.2843,48.2164,48.2334,12800.0
2010-12-16 09:40:00,56.77,56.78,56.76,56.76,44700.0,48.2503,48.2588,48.2419,48.2419,44700.0
2010-12-16 09:45:00,56.75,56.77,56.72,56.73,21200.0,48.2334,48.2503,48.2079,48.2164,21200.0
2010-12-16 09:50:00,56.73,56.73,56.67,56.68,11400.0,48.2164,48.2164,48.1654,48.1739,11400.0
2010-12-16 09:55:00,56.65,56.65,56.53,56.53,17600.0,48.1484,48.1484,48.0464,48.0464,17600.0
2010-12-16 10:00:00,56.52,56.7,56.52,56.68,182200.0,48.0379,48.1909,48.0379,48.1739,182200.0
2010-12-16 10:05:00,56.67,56.68,56.64,56.68,46700.0,48.1654,48.1739,48.1399,48.1739,46700.0
2010-12-16 10:10:00,56.67,56.67,56.62,56.66,26600.0,48.1654,48.1654,48.1229,48.1569,26600.0
2010-12-16 10:15:00,56.67,56.73,56.65,56.72,13600.0,48.1654,48.2164,48.1484,48.2079,13600.0
2010-12-16 10:20:00,56.74,56.77,56.73,56.74,7800.0,48.2249,48.2503,48.2164,48.2249,7800.0
2010-12-16 10:25:00,56.74,56.76,56.68,56.7,20400.0,48.2249,48.2419,48.1739,48.1909,20400.0
2010-12-16 10:30:00,56.72,56.73,56.67,56.67,4400.0,48.2079,48.2164,48.1654,48.1654,4400.0
2010-12-16 10:35:00,56.68,56.71,56.66,56.71,15500.0,48.1739,48.1994,48.1569,48.1994,15500.0
2010-12-16 10:40:00,56.72,56.76,56.72,56.74,10200.0,48.2079,48.2419,48.2079,48.2249,10200.0
2010-12-16 10:45:00,56.74,56.77,56.74,56.77,4700.0,48.2249,48.2503,48.2249,48.2503,4700.0
2010-12-16 10:50:00,56.76,56.77,56.73,56.73,11800.0,48.2419,48.2503,48.2164,48.2164,11800.0
2010-12-16 10:55:00,56.74,56.77,56.73,56.77,7000.0,48.2249,48.2503,48.2164,48.2503,7000.0
2010-12-16 11:00:00,56.78,56.79,56.76,56.76,13900.0,48.2588,48.2673,48.2419,48.2419,13900.0
2010-12-16 11:05:00,56.76,56.79,56.75,56.79,8300.0,48.2419,48.2673,48.2334,48.2673,8300.0
2010-12-16 11:10:00,56.79,56.91,56.79,56.9,30900.0,48.2673,48.3693,48.2673,48.3608,30900.0
2010-12-16 11:15:00,56.91,56.98,56.91,56.95,20000.0,48.3693,48.4288,48.3693,48.4033,20000.0
2010-12-16 11:20:00,56.96,56.98,56.93,56.94,16500.0,48.4118,48.4288,48.3863,48.3948,16500.0
2010-12-16 11:25:00,56.94,57.01,56.94,57.01,18600.0,48.3948,48.4543,48.3948,48.4543,18600.0
2010-12-16 11:30:00,56.99,56.99,56.97,56.97,11000.0,48.4373,48.4373,48.4203,48.4203,11000.0
2010-12-16 11:35:00,56.98,57.01,56.98,56.98,8800.0,48.4288,48.4543,48.4288,48.4288,8800.0
2010-12-16 11:40:00,56.99,57.01,56.99,57.01,4500.0,48.4373,48.4543,48.4373,48.4543,4500.0
2010-12-16 11:45:00,57.0,57.0,56.97,56.97,9700.0,48.4458,48.4458,48.4203,48.4203,9700.0
2010-12-16 11:50:00,56.96,57.0,56.96,56.97,15200.0,48.4118,48.4458,48.4118,48.4203,15200.0
2010-12-16 11:55:00,56.98,57.02,56.97,57.0,45600.0,48.4288,48.4628,48.4203,48.4458,45600.0
2010-12-16 12:00:00,57.0,57.01,56.98,56.99,26500.0,48.4458,48.4543,48.4288,48.4373,26500.0
2010-12-16 12:05:00,57.0,57.0,56.98,56.98,5100.0,48.4458,48.4458,48.4288,48.4288,5100.0
2010-12-16 12:10:00,56.98,56.98,56.97,56.97,1900.0,48.4288,48.4288,48.4203,48.4203,1900.0
2010-12-16 12:15:00,56.97,56.97,56.96,56.97,2300.0,48.4203,48.4203,48.4118,48.4203,2300.0
2010-12-16 12:20:00,56.97,56.98,56.97,56.97,3100.0,48.4203,48.4288,48.4203,48.4203,3100.0
2010-12-16 12:25:00,56.97,56.97,56.94,56.94,6200.0,48.4203,48.4203,48.3948,48.3948,6200.0
2010-12-16 12:30:00,56.95,56.99,56.94,56.99,43100.0,48.4033,48.4373,48.3948,48.4373,43100.0
2010-12-16 12:35:00,56.98,57.0,56.97,57.0,17700.0,48.4288,48.4458,48.4203,48.4458,17700.0
2010-12-16 12:40:00,57.0,57.03,56.98,57.03,23100.0,48.4458,48.4713,48.4288,48.4713,23100.0
2010-12-16 12:45:00,57.03,57.05,57.03,57.04,5100.0,48.4713,48.4883,48.4713,48.4798,5100.0
2010-12-16 12:50:00,57.04,57.07,57.03,57.07,5900.0,48.4798,48.5053,48.4713,48.5053,5900.0
2010-12-16 12:55:00,57.08,57.09,57.06,57.07,3200.0,48.5138,48.5223,48.4968,48.5053,3200.0
2010-12-16 13:00:00,57.07,57.08,57.06,57.06,4400.0,48.5053,48.5138,48.4968,48.4968,4400.0
2010-12-16 13:05:00,57.06,57.06,57.03,57.03,9300.0,48.4968,48.4968,48.4713,48.4713,9300.0
2010-12-16 13:10:00,57.04,57.05,57.04,57.05,6400.0,48.4798,48.4883,48.4798,48.4883,6400.0
2010-12-16 13:15:00,57.05,57.06,57.05,57.05,4500.0,48.4883,48.4968,48.4883,48.4883,4500.0
2010-12-16 13:20:00,57.04,57.06,57.02,57.03,9400.0,48.4798,48.4968,48.4628,48.4713,9400.0
2010-12-16 13:25:00,57.03,57.05,57.02,57.02,34500.0,48.4713,48.4883,48.4628,48.4628,34500.0
2010-12-16 13:30:00,57.02,57.03,56.98,56.99,36800.0,48.4628,48.4713,48.4288,48.4373,36800.0
2010-12-16 13:35:00,56.99,57.03,56.98,57.03,8700.0,48.4373,48.4713,48.4288,48.4713,8700.0
2010-12-16 13:40:00,57.03,57.06,57.03,57.05,8300.0,48.4713,48.4968,48.4713,48.4883,8300.0
2010-12-16 13:45:00,57.04,57.07,57.03,57.07,5800.0,48.4798,48.5053,48.4713,48.5053,5800.0
2010-12-16 13:50:00,57.07,57.08,57.05,57.08,76100.0,48.5053,48.5138,48.4883,48.5138,76100.0
2010-12-16 13:55:00,57.08,57.08,57.01,57.03,12900.0,48.5138,48.5138,48.4543,48.4713,12900.0
2010-12-16 14:00:00,57.03,57.06,57.02,57.06,9100.0,48.4713,48.4968,48.4628,48.4968,9100.0
2010-12-16 14:05:00,57.05,57.07,57.05,57.07,14500.0,48.4883,48.5053,48.4883,48.5053,14500.0
2010-12-16 14:10:00,57.07,57.08,57.03,57.05,46400.0,48.5053,48.5138,48.4713,48.4883,46400.0
2010-12-16 14:15:00,57.05,57.05,57.01,57.01,28000.0,48.4883,48.4883,48.4543,48.4543,28000.0
2010-12-16 14:20:00,57.01,57.02,56.99,57.01,19800.0,48.4543,48.4628,48.4373,48.4543,19800.0
2010-12-16 14:25:00,57.01,57.02,56.98,56.99,10800.0,48.4543,48.4628,48.4288,48.4373,10800.0
2010-12-16 14:30:00,56.99,56.99,56.95,56.95,15800.0,48.4373,48.4373,48.4033,48.4033,15800.0
2010-12-16 14:35:00,56.95,56.99,56.95,56.97,6300.0,48.4033,48.4373,48.4033,48.4203,6300.0
2010-12-16 14:40:00,56.99,57.0,56.97,56.99,4600.0,48.4373,48.4458,48.4203,48.4373,4600.0
2010-12-16 14:45:00,56.98,57.01,56.98,57.0,23600.0,48.4288,48.4543,48.4288,48.4458,23600.0
2010-12-16 14:50:00,56.99,56.99,56.96,56.97,7200.0,48.4373,48.4373,48.4118,48.4203,7200.0
2010-12-16 14:55:00,56.96,56.96,56.94,56.96,14900.0,48.4118,48.4118,48.3948,48.4118,14900.0
2010-12-16 15:00:00,56.96,57.02,56.96,57.0,29800.0,48.4118,48.4628,48.4118,48.4458,29800.0
2010-12-16 15:05:00,57.0,57.04,57.0,57.04,16800.0,48.4458,48.4798,48.4458,48.4798,16800.0
2010-12-16 15:10:00,57.04,57.04,57.01,57.01,58400.0,48.4798,48.4798,48.4543,48.4543,58400.0
2010-12-16 15:15:00,57.01,57.04,56.99,56.99,64000.0,48.4543,48.4798,48.4373,48.4373,64000.0
2010-12-16 15:20:00,56.99,57.0,56.96,56.96,49000.0,48.4373,48.4458,48.4118,48.4118,49000.0
2010-12-16 15:25:00,56.96,57.0,56.95,57.0,36400.0,48.4118,48.4458,48.4033,48.4458,36400.0
2010-12-16 15:30:00,56.99,57.03,56.99,57.02,44100.0,48.4373,48.4713,48.4373,48.4628,44100.0
2010-12-16 15:35:00,57.01,57.05,57.01,57.04,38400.0,48.4543,48.4883,48.4543,48.4798,38400.0
2010-12-16 15:40:00,57.04,57.04,57.01,57.02,35700.0,48.4798,48.4798,48.4543,48.4628,35700.0
2010-12-16 15:45:00,57.01,57.01,57.0,57.0,25800.0,48.4543,48.4543,48.4458,48.4458,25800.0
2010-12-16 15:50:00,57.0,57.02,57.0,57.02,40900.0,48.4458,48.4628,48.4458,48.4628,40900.0
2010-12-16 15:55:00,57.01,57.06,57.01,57.05,34700.0,48.4543,48.4968,48.4543,48.4883,34700.0
2010-12-17 09:30:00,57.1,57.1,57.06,57.07,42400.0,48.5308,48.5308,48.4968,48.5053,42400.0
2010-12-17 09:35:00,57.07,57.08,57.03,57.08,19400.0,48.5053,48.5138,48.4713,48.5138,19400.0
2010-12-17 09:40:00,57.07,57.07,56.98,57.0,15300.0,48.5053,48.5053,48.4288,48.4458,15300.0
2010-12-17 09:45:00,57.01,57.07,57.01,57.06,21800.0,48.4543,48.5053,48.4543,48.4968,21800.0
2010-12-17 09:50:00,57.06,57.06,57.02,57.02,19600.0,48.4968,48.4968,48.4628,48.4628,19600.0
2010-12-17 09:55:00,57.02,57.05,57.01,57.05,9000.0,48.4628,48.4883,48.4543,48.4883,9000.0
2010-12-17 10:00:00,57.05,57.05,56.98,57.0,7700.0,48.4883,48.4883,48.4288,48.4458,7700.0
2010-12-17 10:05:00,56.99,57.05,56.99,57.04,43100.0,48.4373,48.4883,48.4373,48.4798,43100.0
2010-12-17 10:10:00,57.04,57.07,57.03,57.06,9300.0,48.4798,48.5053,48.4713,48.4968,9300.0
2010-12-17 10:15:00,57.07,57.1,57.06,57.1,7600.0,48.5053,48.5308,48.4968,48.5308,7600.0
2010-12-17 10:20:00,57.1,57.12,57.09,57.1,9000.0,48.5308,48.5478,48.5223,48.5308,9000.0
2010-12-17 10:25:00,57.1,57.12,57.09,57.1,27600.0,48.5308,48.5478,48.5223,48.5308,27600.0
2010-12-17 10:30:00,57.1,57.12,57.09,57.12,15100.0,48.5308,48.5478,48.5223,48.5478,15100.0
2010-12-17 10:35:00,57.11,57.12,57.05,57.07,13000.0,48.5393,48.5478,48.4883,48.5053,13000.0
2010-12-17 10:40:00,57.06,57.08,57.02,57.02,19200.0,48.4968,48.5138,48.4628,48.4628,19200.0
2010-12-17 10:45:00,57.01,57.04,56.99,57.03,21800.0,48.4543,48.4798,48.4373,48.4713,21800.0
2010-12-17 10:50:00,57.04,57.04,57.02,57.04,4900.0,48.4798,48.4798,48.4628,48.4798,4900.0
2010-12-17 10:55:00,57.04,57.08,57.04,57.07,15900.0,48.4798,48.5138,48.4798,48.5053,15900.0
2010-12-17 11:00:00,57.08,57.08,57.05,57.06,14100.0,48.5138,48.5138,48.4883,48.4968,14100.0
2010-12-17 11:05:00,57.08,57.09,57.07,57.09,11200.0,48.5138,48.5223,48.5053,48.5223,11200.0
2010-12-17 11:10:00,57.08,57.09,57.07,57.09,7800.0,48.5138,48.5223,48.5053,48.5223,7800.0
2010-12-17 11:15:00,57.1,57.1,57.08,57.09,17300.0,48.5308,48.5308,48.5138,48.5223,17300.0
2010-12-17 11:20:00,57.1,57.11,57.08,57.1,15700.0,48.5308,48.5393,48.5138,48.5308,15700.0
2010-12-17 11:25:00,57.09,57.1,57.07,57.09,18400.0,48.5223,48.5308,48.5053,48.5223,18400.0
2010-12-17 11:30:00,57.1,57.13,57.09,57.11,14100.0,48.5308,48.5563,48.5223,48.5393,14100.0
2010-12-17 11:35:00,57.11,57.15,57.11,57.15,4900.0,48.5393,48.5733,48.5393,48.5733,4900.0
2010-12-17 11:40:00,57.15,57.15,57.13,57.13,10000.0,48.5733,48.5733,48.5563,48.5563,10000.0
2010-12-17 11:45:00,57.13,57.14,57.12,57.12,13800.0,48.5563,48.5648,48.5478,48.5478,13800.0
2010-12-17 11:50:00,57.12,57.13,57.11,57.12,4800.0,48.5478,48.5563,48.5393,48.5478,4800.0
2010-12-17 11:55:00,57.12,57.12,57.11,57.11,9400.0,48.5478,48.5478,48.5393,48.5393,9400.0
2010-12-17 12:00:00,57.12,57.14,57.12,57.13,14100.0,48.5478,48.5648,48.5478,48.5563,14100.0
2010-12-17 12:05:00,57.14,57.14,57.12,57.12,9300.0,48.5648,48.5648,48.5478,48.5478,9300.0
2010-12-17 12:10:00,57.12,57.13,57.12,57.13,13600.0,48.5478,48.5563,48.5478,48.5563,13600.0
2010-12-17 12:15:00,57.13,57.15,57.13,57.14,13600.0,48.5563,48.5733,48.5563,48.5648,13600.0
2010-12-17 12:20:00,57.14,57.14,57.13,57.13,5600.0,48.5648,48.5648,48.5563,48.5563,5600.0
2010-12-17 12:25:00,57.13,57.13,57.12,57.13,1600.0,48.5563,48.5563,48.5478,48.5563,1600.0
2010-12-17 12:30:00,57.13,57.15,57.13,57.13,1900.0,48.5563,48.5733,48.5563,48.5563,1900.0
2010-12-17 12:35:00,57.14,57.15,57.13,57.13,5000.0,48.5648,48.5733,48.5563,48.5563,5000.0
2010-12-17 12:40:00,57.14,57.15,57.14,57.14,4600.0,48.5648,48.5733,48.5648,48.5648,4600.0
2010-12-17 12:45:00,57.14,57.14,57.12,57.14,3600.0,48.5648,48.5648,48.5478,48.5648,3600.0
2010-12-17 12:50:00,57.13,57.14,57.13,57.13,5800.0,48.5563,48.5648,48.5563,48.5563,5800.0
2010-12-17 12:55:00,57.14,57.16,57.13,57.15,20700.0,48.5648,48.5818,48.5563,48.5733,20700.0
2010-12-17 13:00:00,57.15,57.19,57.15,57.17,19400.0,48.5733,48.6073,48.5733,48.5903,19400.0
2010-12-17 13:05:00,57.17,57.2,57.16,57.2,45700.0,48.5903,48.6158,48.5818,48.6158,45700.0
2010-12-17 13:10:00,57.2,57.21,57.19,57.19,9300.0,48.6158,48.6243,48.6073,48.6073,9300.0
2010-12-17 13:15:00,57.2,57.21,57.19,57.21,18700.0,48.6158,48.6243,48.6073,48.6243,18700.0
2010-12-17 13:20:00,57.2,57.23,57.2,57.22,39400.0,48.6158,48.6413,48.6158,48.6328,39400.0
2010-12-17 13:25:00,57.22,57.23,57.19,57.21,30500.0,48.6328,48.6413,48.6073,48.6243,30500.0
2010-12-17 13:30:00,57.2,57.21,57.19,57.21,27000.0,48.6158,48.6243,48.6073,48.6243,27000.0
2010-12-17 13:35:00,57.21,57.22,57.21,57.22,16300.0,48.6243,48.6328,48.6243,48.6328,16300.0
2010-12-17 13:40:00,57.22,57.23,57.21,57.21,16200.0,48.6328,48.6413,48.6243,48.6243,16200.0
2010-12-17 13:45:00,57.22,57.26,57.21,57.26,12600.0,48.6328,48.6668,48.6243,48.6668,12600.0
2010-12-17 13:50:00,57.26,57.26,57.25,57.26,1900.0,48.6668,48.6668,48.6583,48.6668,1900.0
2010-12-17 13:55:00,57.25,57.26,57.25,57.26,2100.0,48.6583,48.6668,48.6583,48.6668,2100.0
2010-12-17 14:00:00,57.25,57.27,57.25,57.25,4000.0,48.6583,48.6753,48.6583,48.6583,4000.0
2010-12-17 14:05:00,57.25,57.26,57.24,57.24,2000.0,48.6583,48.6668,48.6498,48.6498,2000.0
2010-12-17 14:10:00,57.24,57.25,57.22,57.23,6700.0,48.6498,48.6583,48.6328,48.6413,6700.0
2010-12-17 14:15:00,57.22,57.25,57.22,57.24,5200.0,48.6328,48.6583,48.6328,48.6498,5200.0
2010-12-17 14:20:00,57.25,57.25,57.24,57.24,4600.0,48.6583,48.6583,48.6498,48.6498,4600.0
2010-12-17 14:25:00,57.25,57.26,57.23,57.25,11200.0,48.6583,48.6668,48.6413,48.6583,11200.0
2010-12-17 14:30:00,57.25,57.25,57.22,57.22,6100.0,48.6583,48.6583,48.6328,48.6328,6100.0
2010-12-17 14:35:00,57.23,57.23,57.21,57.21,14500.0,48.6413,48.6413,48.6243,48.6243,14500.0
2010-12-17 14:40:00,57.22,57.25,57.21,57.24,54300.0,48.6328,48.6583,48.6243,48.6498,54300.0
2010-12-17 14:45:00,57.24,57.25,57.23,57.25,21300.0,48.6498,48.6583,48.6413,48.6583,21300.0
2010-12-17 14:50:00,57.25,57.26,57.23,57.23,17100.0,48.6583,48.6668,48.6413,48.6413,17100.0
2010-12-17 14:55:00,57.24,57.25,57.22,57.25,12600.0,48.6498,48.6583,48.6328,48.6583,12600.0
2010-12-17 15:00:00,57.25,57.26,57.22,57.22,11300.0,48.6583,48.6668,48.6328,48.6328,11300.0
2010-12-17 15:05:00,57.23,57.23,57.21,57.21,36200.0,48.6413,48.6413,48.6243,48.6243,36200.0
2010-12-17 15:10:00,57.21,57.22,57.18,57.22,38300.0,48.6243,48.6328,48.5988,48.6328,38300.0
2010-12-17 15:15:00,57.22,57.22,57.2,57.21,37300.0,48.6328,48.6328,48.6158,48.6243,37300.0
2010-12-17 15:20:00,57.21,57.22,57.19,57.21,39400.0,48.6243,48.6328,48.6073,48.6243,39400.0
2010-12-17 15:25:00,57.2,57.22,57.18,57.18,52300.0,48.6158,48.6328,48.5988,48.5988,52300.0
2010-12-17 15:30:00,57.19,57.2,57.16,57.17,136000.0,48.6073,48.6158,48.5818,48.5903,136000.0
2010-12-17 15:35:00,57.16,57.18,57.12,57.13,125900.0,48.5818,48.5988,48.5478,48.5563,125900.0
2010-12-17 15:40:00,57.13,57.17,57.11,57.17,90900.0,48.5563,48.5903,48.5393,48.5903,90900.0
2010-12-17 15:45:00,57.17,57.17,57.14,57.16,78400.0,48.5903,48.5903,48.5648,48.5818,78400.0
2010-12-17 15:50:00,57.15,57.15,57.12,57.14,75000.0,48.5733,48.5733,48.5478,48.5648,75000.0
2010-12-17 15:55:00,57.14,57.19,57.14,57.16,528800.0,48.5648,48.6073,48.5648,48.5818,528800.0
2010-12-20 09:30:00,57.31,57.34,57.26,57.28,30200.0,48.7093,48.7348,48.6668,48.6838,30200.0
2010-12-20 09:35:00,57.29,57.32,57.29,57.31,31900.0,48.6923,48.7178,48.6923,48.7093,31900.0
2010-12-20 09:40:00,57.3,57.3,57.26,57.26,12300.0,48.7008,48.7008,48.6668,48.6668,12300.0
2010-12-20 09:45:00,57.26,57.26,57.23,57.24,6000.0,48.6668,48.6668,48.6413,48.6498,6000.0
2010-12-20 09:50:00,57.24,57.26,57.24,57.25,42100.0,48.6498,48.6668,48.6498,48.6583,42100.0
2010-12-20 09:55:00,57.24,57.24,57.19,57.21,30100.0,48.6498,48.6498,48.6073,48.6243,30100.0
2010-12-20 10:00:00,57.22,57.22,57.17,57.17,33000.0,48.6328,48.6328,48.5903,48.5903,33000.0
2010-12-20 10:05:00,57.19,57.19,57.15,57.16,27400.0,48.6073,48.6073,48.5733,48.5818,27400.0
2010-12-20 10:10:00,57.16,57.17,57.04,57.08,43100.0,48.5818,48.5903,48.4798,48.5138,43100.0
2010-12-20 10:15:00,57.08,57.08,57.0,57.05,51900.0,48.5138,48.5138,48.4458,48.4883,51900.0
2010-12-20 10:20:00,57.06,57.06,57.0,57.04,27900.0,48.4968,48.4968,48.4458,48.4798,27900.0
2010-12-20 10:25:00,57.04,57.06,57.01,57.05,17500.0,48.4798,48.4968,48.4543,48.4883,17500.0
2010-12-20 10:30:00,57.06,57.08,57.04,57.07,24800.0,48.4968,48.5138,48.4798,48.5053,24800.0
2010-12-20 10:35:00,57.07,57.07,57.02,57.05,13300.0,48.5053,48.5053,48.4628,48.4883,13300.0
2010-12-20 10:40:00,57.05,57.05,57.02,57.04,22800.0,48.4883,48.4883,48.4628,48.4798,22800.0
2010-12-20 10:45:00,57.04,57.06,57.02,57.03,9000.0,48.4798,48.4968,48.4628,48.4713,9000.0
2010-12-20 10:50:00,57.04,57.04,57.02,57.04,10000.0,48.4798,48.4798,48.4628,48.4798,10000.0
2010-12-20 10:55:00,57.03,57.04,56.99,56.99,32000.0,48.4713,48.4798,48.4373,48.4373,32000.0
2010-12-20 11:00:00,56.99,57.03,56.98,57.02,21600.0,48.4373,48.4713,48.4288,48.4628,21600.0
2010-12-20 11:05:00,57.0,57.0,56.96,56.97,10800.0,48.4458,48.4458,48.4118,48.4203,10800.0
2010-12-20 11:10:00,56.96,57.02,56.96,57.02,12200.0,48.4118,48.4628,48.4118,48.4628,12200.0
2010-12-20 11:15:00,57.03,57.04,57.02,57.04,22900.0,48.4713,48.4798,48.4628,48.4798,22900.0
2010-12-20 11:20:00,57.05,57.05,57.04,57.04,13200.0,48.4883,48.4883,48.4798,48.4798,13200.0
2010-12-20 11:25:00,57.04,57.05,57.04,57.05,16300.0,48.4798,48.4883,48.4798,48.4883,16300.0
2010-12-20 11:30:00,57.06,57.1,57.05,57.09,21600.0,48.4968,48.5308,48.4883,48.5223,21600.0
2010-12-20 11:35:00,57.09,57.09,57.08,57.08,13200.0,48.5223,48.5223,48.5138,48.5138,13200.0
2010-12-20 11:40:00,57.09,57.11,57.08,57.11,5500.0,48.5223,48.5393,48.5138,48.5393,5500.0
2010-12-20 11:45:00,57.11,57.12,57.09,57.12,9100.0,48.5393,48.5478,48.5223,48.5478,9100.0
2010-12-20 11:50:00,57.12,57.13,57.12,57.13,31400.0,48.5478,48.5563,48.5478,48.5563,31400.0
2010-12-20 11:55:00,57.13,57.13,57.11,57.12,11500.0,48.5563,48.5563,48.5393,48.5478,11500.0
2010-12-20 12:00:00,57.12,57.12,57.1,57.11,11700.0,48.5478,48.5478,48.5308,48.5393,11700.0
2010-12-20 12:05:00,57.1,57.11,57.09,57.09,24900.0,48.5308,48.5393,48.5223,48.5223,24900.0
2010-12-20 12:10:00,57.09,57.12,57.09,57.12,20300.0,48.5223,48.5478,48.5223,48.5478,20300.0
2010-12-20 12:15:00,57.12,57.15,57.12,57.15,13700.0,48.5478,48.5733,48.5478,48.5733,13700.0
2010-12-20 12:20:00,57.16,57.16,57.13,57.14,7600.0,48.5818,48.5818,48.5563,48.5648,7600.0
2010-12-20 12:25:00,57.14,57.14,57.11,57.11,12600.0,48.5648,48.5648,48.5393,48.5393,12600.0
2010-12-20 12:30:00,57.13,57.13,57.1,57.1,13500.0,48.5563,48.5563,48.5308,48.5308,13500.0
2010-12-20 12:35:00,57.1,57.12,57.1,57.12,10000.0,48.5308,48.5478,48.5308,48.5478,10000.0
2010-12-20 12:40:00,57.12,57.16,57.11,57.16,21200.0,48.5478,48.5818,48.5393,48.5818,21200.0
2010-12-20 12:45:00,57.17,57.2,57.17,57.18,15800.0,48.5903,48.6158,48.5903,48.5988,15800.0
2010-12-20 12:50:00,57.19,57.19,57.18,57.19,3300.0,48.6073,48.6073,48.5988,48.6073,3300.0
2010-12-20 12:55:00,57.19,57.23,57.18,57.23,11300.0,48.6073,48.6413,48.5988,48.6413,11300.0
2010-12-20 13:00:00,57.23,57.24,57.22,57.23,6700.0,48.6413,48.6498,48.6328,48.6413,6700.0
2010-12-20 13:05:00,57.23,57.24,57.22,57.23,16400.0,48.6413,48.6498,48.6328,48.6413,16400.0
2010-12-20 13:10:00,57.24,57.25,57.23,57.24,7300.0,48.6498,48.6583,48.6413,48.6498,7300.0
2010-12-20 13:15:00,57.24,57.25,57.24,57.25,2800.0,48.6498,48.6583,48.6498,48.6583,2800.0
2010-12-20 13:20:00,57.25,57.26,57.23,57.26,56600.0,48.6583,48.6668,48.6413,48.6668,56600.0
2010-12-20 13:25:00,57.25,57.26,57.24,57.24,10500.0,48.6583,48.6668,48.6498,48.6498,10500.0
2010-12-20 13:30:00,57.23,57.24,57.23,57.23,2800.0,48.6413,48.6498,48.6413,48.6413,2800.0
2010-12-20 13:35:00,57.23,57.24,57.22,57.24,16700.0,48.6413,48.6498,48.6328,48.6498,16700.0
2010-12-20 13:40:00,57.23,57.25,57.23,57.25,2900.0,48.6413,48.6583,48.6413,48.6583,2900.0
2010-12-20 13:45:00,57.25,57.25,57.24,57.24,6300.0,48.6583,48.6583,48.6498,48.6498,6300.0
2010-12-20 13:50:00,57.24,57.25,57.23,57.24,7300.0,48.6498,48.6583,48.6413,48.6498,7300.0
2010-12-20 13:55:00,57.24,57.24,57.23,57.23,10100.0,48.6498,48.6498,48.6413,48.6413,10100.0
2010-12-20 14:00:00,57.23,57.31,57.22,57.3,35500.0,48.6413,48.7093,48.6328,48.7008,35500.0
2010-12-20 14:05:00,57.29,57.35,57.28,57.35,52600.0,48.6923,48.7433,48.6838,48.7433,52600.0
2010-12-20 14:10:00,57.34,57.39,57.34,57.37,28100.0,48.7348,48.7773,48.7348,48.7603,28100.0
2010-12-20 14:15:00,57.36,57.37,57.36,57.36,14500.0,48.7518,48.7603,48.7518,48.7518,14500.0
2010-12-20 14:20:00,57.36,57.38,57.36,57.36,24900.0,48.7518,48.7688,48.7518,48.7518,24900.0
2010-12-20 14:25:00,57.36,57.37,57.33,57.34,15700.0,48.7518,48.7603,48.7263,48.7348,15700.0
2010-12-20 14:30:00,57.34,57.36,57.32,57.34,34800.0,48.7348,48.7518,48.7178,48.7348,34800.0
2010-12-20 14:35:00,57.33,57.34,57.32,57.33,38300.0,48.7263,48.7348,48.7178,48.7263,38300.0
2010-12-20 14:40:00,57.33,57.34,57.31,57.34,33200.0,48.7263,48.7348,48.7093,48.7348,33200.0
2010-12-20 14:45:00,57.34,57.35,57.33,57.34,32600.0,48.7348,48.7433,48.7263,48.7348,32600.0
2010-12-20 14:50:00,57.33,57.34,57.32,57.33,7400.0,48.7263,48.7348,48.7178,48.7263,7400.0
2010-12-20 14:55:00,57.34,57.35,57.32,57.33,12900.0,48.7348,48.7433,48.7178,48.7263,12900.0
2010-12-20 15:00:00,57.32,57.33,57.3,57.31,7200.0,48.7178,48.7263,48.7008,48.7093,7200.0
2010-12-20 15:05:00,57.3,57.31,57.24,57.27,22100.0,48.7008,48.7093,48.6498,48.6753,22100.0
2010-12-20 15:10:00,57.26,57.29,57.25,57.29,28300.0,48.6668,48.6923,48.6583,48.6923,28300.0
2010-12-20 15:15:00,57.29,57.31,57.28,57.28,40200.0,48.6923,48.7093,48.6838,48.6838,40200.0
2010-12-20 15:20:00,57.29,57.3,57.25,57.28,31200.0,48.6923,48.7008,48.6583,48.6838,31200.0
2010-12-20 15:25:00,57.28,57.28,57.24,57.25,35400.0,48.6838,48.6838,48.6498,48.6583,35400.0
2010-12-20 15:30:00,57.25,57.29,57.24,57.28,36600.0,48.6583,48.6923,48.6498,48.6838,36600.0
2010-12-20 15:35:00,57.29,57.33,57.28,57.3,83700.0,48.6923,48.7263,48.6838,48.7008,83700.0
2010-12-20 15:40:00,57.3,57.33,57.29,57.29,86900.0,48.7008,48.7263,48.6923,48.6923,86900.0
2010-12-20 15:45:00,57.29,57.3,57.24,57.24,102400.0,48.6923,48.7008,48.6498,48.6498,102400.0
2010-12-20 15:50:00,57.25,57.28,57.24,57.26,92300.0,48.6583,48.6838,48.6498,48.6668,92300.0
2010-12-20 15:55:00,57.26,57.26,57.22,57.22,289000.0,48.6668,48.6668,48.6328,48.6328,289000.0
2010-12-21 09:30:00,57.43,57.46,57.38,57.38,22500.0,48.8113,48.8368,48.7688,48.7688,22500.0
2010-12-21 09:35:00,57.38,57.41,57.36,57.41,15300.0,48.7688,48.7943,48.7518,48.7943,15300.0
2010-12-21 09:40:00,57.4,57.46,57.4,57.41,8600.0,48.7858,48.8368,48.7858,48.7943,8600.0
2010-12-21 09:45:00,57.41,57.43,57.4,57.41,7500.0,48.7943,48.8113,48.7858,48.7943,7500.0
2010-12-21 09:50:00,57.42,57.46,57.4,57.4,6200.0,48.8028,48.8368,48.7858,48.7858,6200.0
2010-12-21 09:55:00,57.4,57.42,57.39,57.41,7500.0,48.7858,48.8028,48.7773,48.7943,7500.0
2010-12-21 10:00:00,57.41,57.44,57.41,57.41,26600.0,48.7943,48.8198,48.7943,48.7943,26600.0
2010-12-21 10:05:00,57.42,57.45,57.42,57.45,8100.0,48.8028,48.8283,48.8028,48.8283,8100.0
2010-12-21 10:10:00,57.45,57.46,57.41,57.41,13200.0,48.8283,48.8368,48.7943,48.7943,13200.0
2010-12-21 10:15:00,57.41,57.45,57.4,57.44,8100.0,48.7943,48.8283,48.7858,48.8198,8100.0
2010-12-21 10:20:00,57.45,57.49,57.44,57.47,29800.0,48.8283,48.8623,48.8198,48.8453,29800.0
2010-12-21 10:25:00,57.46,57.49,57.45,57.45,14200.0,48.8368,48.8623,48.8283,48.8283,14200.0
2010-12-21 10:30:00,57.45,57.47,57.44,57.45,17200.0,48.8283,48.8453,48.8198,48.8283,17200.0
2010-12-21 10:35:00,57.45,57.46,57.43,57.45,34000.0,48.8283,48.8368,48.8113,48.8283,34000.0
2010-12-21 10:40:00,57.43,57.45,57.43,57.44,40600.0,48.8113,48.8283,48.8113,48.8198,40600.0
2010-12-21 10:45:00,57.43,57.44,57.42,57.43,8800.0,48.8113,48.8198,48.8028,48.8113,8800.0
2010-12-21 10:50:00,57.44,57.47,57.44,57.46,12400.0,48.8198,48.8453,48.8198,48.8368,12400.0
2010-12-21 10:55:00,57.47,57.47,57.45,57.45,4500.0,48.8453,48.8453,48.8283,48.8283,4500.0
2010-12-21 11:00:00,57.46,57.46,57.42,57.42,14300.0,48.8368,48.8368,48.8028,48.8028,14300.0
2010-12-21 11:05:00,57.43,57.44,57.43,57.44,21600.0,48.8113,48.8198,48.8113,48.8198,21600.0
2010-12-21 11:10:00,57.43,57.44,57.42,57.43,19100.0,48.8113,48.8198,48.8028,48.8113,19100.0
2010-12-21 11:15:00,57.43,57.44,57.43,57.43,34500.0,48.8113,48.8198,48.8113,48.8113,34500.0
2010-12-21 11:20:00,57.43,57.46,57.43,57.45,11500.0,48.8113,48.8368,48.8113,48.8283,11500.0
2010-12-21 11:25:00,57.46,57.46,57.45,57.46,86000.0,48.8368,48.8368,48.8283,48.8368,86000.0
2010-12-21 11:30:00,57.46,57.47,57.45,57.47,20600.0,48.8368,48.8453,48.8283,48.8453,20600.0
2010-12-21 11:35:00,57.48,57.49,57.46,57.47,11800.0,48.8538,48.8623,48.8368,48.8453,11800.0
2010-12-21 11:40:00,57.48,57.48,57.46,57.47,14700.0,48.8538,48.8538,48.8368,48.8453,14700.0
2010-12-21 11:45:00,57.47,57.47,57.46,57.47,60500.0,48.8453,48.8453,48.8368,48.8453,60500.0
2010-12-21 11:50:00,57.47,57.47,57.46,57.46,6100.0,48.8453,48.8453,48.8368,48.8368,6100.0
2010-12-21 11:55:00,57.46,57.48,57.45,57.46,27200.0,48.8368,48.8538,48.8283,48.8368,27200.0
2010-12-21 12:00:00,57.46,57.48,57.46,57.48,9700.0,48.8368,48.8538,48.8368,48.8538,9700.0
2010-12-21 12:05:00,57.48,57.48,57.47,57.48,10100.0,48.8538,48.8538,48.8453,48.8538,10100.0
2010-12-21 12:10:00,57.47,57.49,57.46,57.47,15400.0,48.8453,48.8623,48.8368,48.8453,15400.0
2010-12-21 12:15:00,57.48,57.49,57.47,57.49,8400.0,48.8538,48.8623,48.8453,48.8623,8400.0
2010-12-21 12:20:00,57.49,57.51,57.48,57.48,26800.0,48.8623,48.8793,48.8538,48.8538,26800.0
2010-12-21 12:25:00,57.48,57.51,57.48,57.51,16900.0,48.8538,48.8793,48.8538,48.8793,16900.0
2010-12-21 12:30:00,57.5,57.51,57.49,57.5,16700.0,48.8708,48.8793,48.8623,48.8708,16700.0
2010-12-21 12:35:00,57.5,57.51,57.49,57.5,19000.0,48.8708,48.8793,48.8623,48.8708,19000.0
2010-12-21 12:40:00,57.49,57.51,57.49,57.51,28000.0,48.8623,48.8793,48.8623,48.8793,28000.0
2010-12-21 12:45:00,57.51,57.53,57.5,57.5,21900.0,48.8793,48.8963,48.8708,48.8708,21900.0
2010-12-21 12:50:00,57.51,57.52,57.5,57.52,6400.0,48.8793,48.8878,48.8708,48.8878,6400.0
2010-12-21 12:55:00,57.52,57.54,57.51,57.54,9600.0,48.8878,48.9048,48.8793,48.9048,9600.0
2010-12-21 13:00:00,57.54,57.54,57.52,57.52,18500.0,48.9048,48.9048,48.8878,48.8878,18500.0
2010-12-21 13:05:00,57.52,57.54,57.52,57.54,4300.0,48.8878,48.9048,48.8878,48.9048,4300.0
2010-12-21 13:10:00,57.54,57.54,57.52,57.52,19900.0,48.9048,48.9048,48.8878,48.8878,19900.0
2010-12-21 13:15:00,57.52,57.53,57.52,57.52,6800.0,48.8878,48.8963,48.8878,48.8878,6800.0
2010-12-21 13:20:00,57.53,57.53,57.5,57.51,29700.0,48.8963,48.8963,48.8708,48.8793,29700.0
2010-12-21 13:25:00,57.51,57.52,57.5,57.51,6400.0,48.8793,48.8878,48.8708,48.8793,6400.0
2010-12-21 13:30:00,57.5,57.51,57.5,57.51,15900.0,48.8708,48.8793,48.8708,48.8793,15900.0
2010-12-21 13:35:00,57.51,57.51,57.5,57.5,8000.0,48.8793,48.8793,48.8708,48.8708,8000.0
2010-12-21 13:40:00,57.5,57.52,57.5,57.51,17300.0,48.8708,48.8878,48.8708,48.8793,17300.0
2010-12-21 13:45:00,57.51,57.52,57.5,57.5,215600.0,48.8793,48.8878,48.8708,48.8708,215600.0
2010-12-21 13:50:00,57.49,57.53,57.49,57.52,59800.0,48.8623,48.8963,48.8623,48.8878,59800.0
2010-12-21 13:55:00,57.52,57.53,57.51,57.52,21600.0,48.8878,48.8963,48.8793,48.8878,21600.0
2010-12-21 14:00:00,57.51,57.53,57.51,57.51,12400.0,48.8793,48.8963,48.8793,48.8793,12400.0
2010-12-21 14:05:00,57.51,57.52,57.5,57.51,15500.0,48.8793,48.8878,48.8708,48.8793,15500.0
2010-12-21 14:10:00,57.51,57.53,57.51,57.51,20500.0,48.8793,48.8963,48.8793,48.8793,20500.0
2010-12-21 14:15:00,57.51,57.52,57.51,57.51,14800.0,48.8793,48.8878,48.8793,48.8793,14800.0
2010-12-21 14:20:00,57.51,57.52,57.51,57.52,42700.0,48.8793,48.8878,48.8793,48.8878,42700.0
2010-12-21 14:25:00,57.51,57.52,57.5,57.51,12300.0,48.8793,48.8878,48.8708,48.8793,12300.0
2010-12-21 14:30:00,57.51,57.53,57.51,57.52,13500.0,48.8793,48.8963,48.8793,48.8878,13500.0
2010-12-21 14:35:00,57.52,57.54,57.52,57.53,8700.0,48.8878,48.9048,48.8878,48.8963,8700.0
2010-12-21 14:40:00,57.53,57.54,57.52,57.52,10900.0,48.8963,48.9048,48.8878,48.8878,10900.0
2010-12-21 14:45:00,57.52,57.53,57.51,57.51,27700.0,48.8878,48.8963,48.8793,48.8793,27700.0
2010-12-21 14:50:00,57.51,57.52,57.51,57.52,14200.0,48.8793,48.8878,48.8793,48.8878,14200.0
2010-12-21 14:55:00,57.52,57.53,57.51,57.53,10400.0,48.8878,48.8963,48.8793,48.8963,10400.0
2010-12-21 15:00:00,57.53,57.53,57.51,57.52,14400.0,48.8963,48.8963,48.8793,48.8878,14400.0
2010-12-21 15:05:00,57.53,57.53,57.51,57.52,7300.0,48.8963,48.8963,48.8793,48.8878,7300.0
2010-12-21 15:10:00,57.51,57.52,57.51,57.51,22600.0,48.8793,48.8878,48.8793,48.8793,22600.0
2010-12-21 15:15:00,57.51,57.54,57.51,57.53,13500.0,48.8793,48.9048,48.8793,48.8963,13500.0
2010-12-21 15:20:00,57.54,57.54,57.53,57.54,242100.0,48.9048,48.9048,48.8963,48.9048,242100.0
2010-12-21 15:25:00,57.54,57.55,57.53,57.54,80200.0,48.9048,48.9133,48.8963,48.9048,80200.0
2010-12-21 15:30:00,57.54,57.58,57.53,57.57,60000.0,48.9048,48.9388,48.8963,48.9303,60000.0
2010-12-21 15:35:00,57.58,57.59,57.55,57.59,94800.0,48.9388,48.9473,48.9133,48.9473,94800.0
2010-12-21 15:40:00,57.59,57.59,57.58,57.58,30700.0,48.9473,48.9473,48.9388,48.9388,30700.0
2010-12-21 15:45:00,57.57,57.58,57.54,57.54,34400.0,48.9303,48.9388,48.9048,48.9048,34400.0
2010-12-21 15:50:00,57.54,57.56,57.54,57.56,31600.0,48.9048,48.9218,48.9048,48.9218,31600.0
2010-12-21 15:55:00,57.54,57.55,57.52,57.54,73500.0,48.9048,48.9133,48.8878,48.9048,73500.0
2010-12-21 16:00:00,57.53,57.53,57.53,57.53,8300.0,48.8963,48.8963,48.8963,48.8963,8300.0
2010-12-21 16:05:00,57.53,57.53,57.53,57.53,0.0,48.8963,48.8963,48.8963,48.8963,0.0
2010-12-21 16:10:00,57.53,57.53,57.53,57.53,0.0,48.8963,48.8963,48.8963,48.8963,0.0
2010-12-22 09:30:00,57.39,57.41,57.33,57.33,60900.0,48.9522,48.9693,48.901,48.901,60900.0
2010-12-22 09:35:00,57.33,57.37,57.31,57.37,25300.0,48.901,48.9352,48.884,48.9352,25300.0
2010-12-22 09:40:00,57.37,57.38,57.33,57.34,10100.0,48.9352,48.9437,48.901,48.9096,10100.0
2010-12-22 09:45:00,57.33,57.35,57.32,57.33,18000.0,48.901,48.9181,48.8925,48.901,18000.0
2010-12-22 09:50:00,57.34,57.34,57.3,57.34,7100.0,48.9096,48.9096,48.8755,48.9096,7100.0
2010-12-22 09:55:00,57.34,57.36,57.33,57.35,5600.0,48.9096,48.9266,48.901,48.9181,5600.0
2010-12-22 10:00:00,57.35,57.36,57.31,57.35,22300.0,48.9181,48.9266,48.884,48.9181,22300.0
2010-12-22 10:05:00,57.34,57.35,57.33,57.35,7500.0,48.9096,48.9181,48.901,48.9181,7500.0
2010-12-22 10:10:00,57.35,57.36,57.31,57.33,58700.0,48.9181,48.9266,48.884,48.901,58700.0
2010-12-22 10:15:00,57.32,57.32,57.29,57.31,9500.0,48.8925,48.8925,48.8669,48.884,9500.0
2010-12-22 10:20:00,57.31,57.34,57.3,57.33,13400.0,48.884,48.9096,48.8755,48.901,13400.0
2010-12-22 10:25:00,57.32,57.34,57.31,57.31,7000.0,48.8925,48.9096,48.884,48.884,7000.0
2010-12-22 10:30:00,57.31,57.32,57.3,57.3,8200.0,48.884,48.8925,48.8755,48.8755,8200.0
2010-12-22 10:35:00,57.31,57.31,57.29,57.3,14600.0,48.884,48.884,48.8669,48.8755,14600.0
2010-12-22 10:40:00,57.3,57.32,57.28,57.28,19000.0,48.8755,48.8925,48.8584,48.8584,19000.0
2010-12-22 10:45:00,57.29,57.29,57.28,57.28,10700.0,48.8669,48.8669,48.8584,48.8584,10700.0
2010-12-22 10:50:00,57.29,57.32,57.29,57.31,34100.0,48.8669,48.8925,48.8669,48.884,34100.0
2010-12-22 10:55:00,57.31,57.33,57.3,57.32,22600.0,48.884,48.901,48.8755,48.8925,22600.0
2010-12-22 11:00:00,57.32,57.33,57.31,57.32,15400.0,48.8925,48.901,48.884,48.8925,15400.0
2010-12-22 11:05:00,57.33,57.34,57.32,57.33,10200.0,48.901,48.9096,48.8925,48.901,10200.0
2010-12-22 11:10:00,57.33,57.33,57.3,57.32,41900.0,48.901,48.901,48.8755,48.8925,41900.0
2010-12-22 11:15:00,57.32,57.32,57.3,57.3,102100.0,48.8925,48.8925,48.8755,48.8755,102100.0
2010-12-22 11:20:00,57.3,57.31,57.3,57.3,3200.0,48.8755,48.884,48.8755,48.8755,3200.0
2010-12-22 11:25:00,57.3,57.32,57.3,57.31,14000.0,48.8755,48.8925,48.8755,48.884,14000.0
2010-12-22 11:30:00,57.31,57.32,57.31,57.32,6900.0,48.884,48.8925,48.884,48.8925,6900.0
2010-12-22 11:35:00,57.31,57.36,57.3,57.35,13600.0,48.884,48.9266,48.8755,48.9181,13600.0
2010-12-22 11:40:00,57.36,57.36,57.34,57.36,22100.0,48.9266,48.9266,48.9096,48.9266,22100.0
2010-12-22 11:45:00,57.35,57.36,57.34,57.34,9400.0,48.9181,48.9266,48.9096,48.9096,9400.0
2010-12-22 11:50:00,57.34,57.35,57.33,57.34,9200.0,48.9096,48.9181,48.901,48.9096,9200.0
2010-12-22 11:55:00,57.34,57.34,57.33,57.33,4800.0,48.9096,48.9096,48.901,48.901,4800.0
2010-12-22 12:00:00,57.34,57.34,57.34,57.34,10300.0,48.9096,48.9096,48.9096,48.9096,10300.0
2010-12-22 12:05:00,57.34,57.35,57.34,57.34,5200.0,48.9096,48.9181,48.9096,48.9096,5200.0
2010-12-22 12:10:00,57.34,57.34,57.33,57.33,6900.0,48.9096,48.9096,48.901,48.901,6900.0
2010-12-22 12:15:00,57.33,57.35,57.33,57.35,7100.0,48.901,48.9181,48.901,48.9181,7100.0
2010-12-22 12:20:00,57.36,57.39,57.35,57.39,16300.0,48.9266,48.9522,48.9181,48.9522,16300.0
2010-12-22 12:25:00,57.39,57.39,57.38,57.39,11200.0,48.9522,48.9522,48.9437,48.9522,11200.0
2010-12-22 12:30:00,57.39,57.41,57.39,57.4,6400.0,48.9522,48.9693,48.9522,48.9608,6400.0
2010-12-22 12:35:00,57.39,57.4,57.37,57.37,13200.0,48.9522,48.9608,48.9352,48.9352,13200.0
2010-12-22 12:40:00,57.36,57.36,57.34,57.35,8800.0,48.9266,48.9266,48.9096,48.9181,8800.0
2010-12-22 12:45:00,57.35,57.36,57.35,57.36,2700.0,48.9181,48.9266,48.9181,48.9266,2700.0
2010-12-22 12:50:00,57.35,57.36,57.34,57.36,18800.0,48.9181,48.9266,48.9096,48.9266,18800.0
2010-12-22 12:55:00,57.36,57.37,57.35,57.36,12300.0,48.9266,48.9352,48.9181,48.9266,12300.0
2010-12-22 13:00:00,57.37,57.37,57.35,57.35,10100.0,48.9352,48.9352,48.9181,48.9181,10100.0
2010-12-22 13:05:00,57.35,57.36,57.35,57.36,17900.0,48.9181,48.9266,48.9181,48.9266,17900.0
2010-12-22 13:10:00,57.35,57.36,57.34,57.35,7100.0,48.9181,48.9266,48.9096,48.9181,7100.0
2010-12-22 13:15:00,57.35,57.36,57.34,57.36,12900.0,48.9181,48.9266,48.9096,48.9266,12900.0
2010-12-22 13:20:00,57.35,57.36,57.34,57.35,13400.0,48.9181,48.9266,48.9096,48.9181,13400.0
2010-12-22 13:25:00,57.36,57.37,57.35,57.36,9200.0,48.9266,48.9352,48.9181,48.9266,9200.0
2010-12-22 13:30:00,57.37,57.37,57.34,57.35,8200.0,48.9352,48.9352,48.9096,48.9181,8200.0
2010-12-22 13:35:00,57.34,57.35,57.34,57.34,2800.0,48.9096,48.9181,48.9096,48.9096,2800.0
2010-12-22 13:40:00,57.33,57.34,57.32,57.32,18300.0,48.901,48.9096,48.8925,48.8925,18300.0
2010-12-22 13:45:00,57.32,57.32,57.29,57.29,27300.0,48.8925,48.8925,48.8669,48.8669,27300.0
2010-12-22 13:50:00,57.28,57.29,57.28,57.29,17000.0,48.8584,48.8669,48.8584,48.8669,17000.0
2010-12-22 13:55:00,57.28,57.31,57.28,57.31,5700.0,48.8584,48.884,48.8584,48.884,5700.0
2010-12-22 14:00:00,57.3,57.32,57.3,57.32,7900.0,48.8755,48.8925,48.8755,48.8925,7900.0
2010-12-22 14:05:00,57.32,57.32,57.31,57.31,4700.0,48.8925,48.8925,48.884,48.884,4700.0
2010-12-22 14:10:00,57.32,57.32,57.3,57.31,3500.0,48.8925,48.8925,48.8755,48.884,3500.0
2010-12-22 14:15:00,57.31,57.31,57.29,57.29,17400.0,48.884,48.884,48.8669,48.8669,17400.0
2010-12-22 14:20:00,57.3,57.31,57.3,57.31,13600.0,48.8755,48.884,48.8755,48.884,13600.0
2010-12-22 14:25:00,57.31,57.32,57.3,57.31,26400.0,48.884,48.8925,48.8755,48.884,26400.0
2010-12-22 14:30:00,57.31,57.33,57.3,57.33,8300.0,48.884,48.901,48.8755,48.901,8300.0
2010-12-22 14:35:00,57.32,57.33,57.31,57.32,25100.0,48.8925,48.901,48.884,48.8925,25100.0
2010-12-22 14:40:00,57.33,57.33,57.31,57.32,13300.0,48.901,48.901,48.884,48.8925,13300.0
2010-12-22 14:45:00,57.32,57.34,57.31,57.34,45200.0,48.8925,48.9096,48.884,48.9096,45200.0
2010-12-22 14:50:00,57.33,57.35,57.33,57.34,12000.0,48.901,48.9181,48.901,48.9096,12000.0
2010-12-22 14:55:00,57.34,57.35,57.33,57.34,8400.0,48.9096,48.9181,48.901,48.9096,8400.0
2010-12-22 15:00:00,57.34,57.35,57.33,57.35,16400.0,48.9096,48.9181,48.901,48.9181,16400.0
2010-12-22 15:05:00,57.35,57.35,57.33,57.34,10300.0,48.9181,48.9181,48.901,48.9096,10300.0
2010-12-22 15:10:00,57.34,57.34,57.33,57.34,15200.0,48.9096,48.9096,48.901,48.9096,15200.0
2010-12-22 15:15:00,57.34,57.35,57.32,57.34,38500.0,48.9096,48.9181,48.8925,48.9096,38500.0
2010-12-22 15:20:00,57.33,57.36,57.32,57.36,36400.0,48.901,48.9266,48.8925,48.9266,36400.0
2010-12-22 15:25:00,57.36,57.36,57.33,57.34,10400.0,48.9266,48.9266,48.901,48.9096,10400.0
2010-12-22 15:30:00,57.34,57.34,57.31,57.31,16100.0,48.9096,48.9096,48.884,48.884,16100.0
2010-12-22 15:35:00,57.32,57.33,57.31,57.33,11000.0,48.8925,48.901,48.884,48.901,11000.0
2010-12-22 15:40:00,57.33,57.36,57.33,57.36,17700.0,48.901,48.9266,48.901,48.9266,17700.0
2010-12-22 15:45:00,57.36,57.37,57.32,57.32,45100.0,48.9266,48.9352,48.8925,48.8925,45100.0
2010-12-22 15:50:00,57.32,57.34,57.32,57.33,32500.0,48.8925,48.9096,48.8925,48.901,32500.0
2010-12-22 15:55:00,57.32,57.37,57.32,57.37,224300.0,48.8925,48.9352,48.8925,48.9352,224300.0
2010-12-23 09:30:00,57.26,57.34,57.26,57.29,53100.0,48.8413,48.9096,48.8413,48.8669,53100.0
2010-12-23 09:35:00,57.3,57.34,57.3,57.34,12900.0,48.8755,48.9096,48.8755,48.9096,12900.0
2010-12-23 09:40:00,57.35,57.38,57.35,57.36,13900.0,48.9181,48.9437,48.9181,48.9266,13900.0
2010-12-23 09:45:00,57.35,57.37,57.34,57.37,18800.0,48.9181,48.9352,48.9096,48.9352,18800.0
2010-12-23 09:50:00,57.36,57.38,57.34,57.38,11100.0,48.9266,48.9437,48.9096,48.9437,11100.0
2010-12-23 09:55:00,57.36,57.37,57.34,57.35,5700.0,48.9266,48.9352,48.9096,48.9181,5700.0
2010-12-23 10:00:00,57.33,57.35,57.33,57.34,11800.0,48.901,48.9181,48.901,48.9096,11800.0
2010-12-23 10:05:00,57.34,57.35,57.34,57.34,4100.0,48.9096,48.9181,48.9096,48.9096,4100.0
2010-12-23 10:10:00,57.33,57.34,57.32,57.33,12800.0,48.901,48.9096,48.8925,48.901,12800.0
2010-12-23 10:15:00,57.33,57.33,57.27,57.28,30100.0,48.901,48.901,48.8499,48.8584,30100.0
2010-12-23 10:20:00,57.27,57.28,57.23,57.26,28600.0,48.8499,48.8584,48.8157,48.8413,28600.0
2010-12-23 10:25:00,57.26,57.27,57.25,57.26,4800.0,48.8413,48.8499,48.8328,48.8413,4800.0
2010-12-23 10:30:00,57.28,57.3,57.28,57.28,33100.0,48.8584,48.8755,48.8584,48.8584,33100.0
2010-12-23 10:35:00,57.28,57.3,57.28,57.29,7800.0,48.8584,48.8755,48.8584,48.8669,7800.0
2010-12-23 10:40:00,57.29,57.29,57.27,57.27,7100.0,48.8669,48.8669,48.8499,48.8499,7100.0
2010-12-23 10:45:00,57.26,57.26,57.24,57.25,26800.0,48.8413,48.8413,48.8243,48.8328,26800.0
2010-12-23 10:50:00,57.25,57.29,57.25,57.28,31000.0,48.8328,48.8669,48.8328,48.8584,31000.0
2010-12-23 10:55:00,57.28,57.28,57.27,57.27,15700.0,48.8584,48.8584,48.8499,48.8499,15700.0
2010-12-23 11:00:00,57.29,57.29,57.27,57.27,1400.0,48.8669,48.8669,48.8499,48.8499,1400.0
2010-12-23 11:05:00,57.27,57.29,57.26,57.28,18000.0,48.8499,48.8669,48.8413,48.8584,18000.0
2010-12-23 11:10:00,57.28,57.28,57.27,57.28,9400.0,48.8584,48.8584,48.8499,48.8584,9400.0
2010-12-23 11:15:00,57.28,57.33,57.28,57.33,16900.0,48.8584,48.901,48.8584,48.901,16900.0
2010-12-23 11:20:00,57.32,57.33,57.31,57.31,11800.0,48.8925,48.901,48.884,48.884,11800.0
2010-12-23 11:25:00,57.31,57.33,57.31,57.33,15800.0,48.884,48.901,48.884,48.901,15800.0
2010-12-23 11:30:00,57.33,57.34,57.3,57.3,20300.0,48.901,48.9096,48.8755,48.8755,20300.0
2010-12-23 11:35:00,57.31,57.31,57.29,57.31,21500.0,48.884,48.884,48.8669,48.884,21500.0
2010-12-23 11:40:00,57.3,57.3,57.27,57.29,20200.0,48.8755,48.8755,48.8499,48.8669,20200.0
2010-12-23 11:45:00,57.29,57.3,57.29,57.29,8700.0,48.8669,48.8755,48.8669,48.8669,8700.0
2010-12-23 11:50:00,57.27,57.29,57.27,57.27,14500.0,48.8499,48.8669,48.8499,48.8499,14500.0
2010-12-23 11:55:00,57.28,57.29,57.26,57.26,15700.0,48.8584,48.8669,48.8413,48.8413,15700.0
2010-12-23 12:00:00,57.27,57.28,57.27,57.28,1400.0,48.8499,48.8584,48.8499,48.8584,1400.0
2010-12-23 12:05:00,57.27,57.27,57.25,57.25,3100.0,48.8499,48.8499,48.8328,48.8328,3100.0
2010-12-23 12:10:00,57.25,57.25,57.24,57.24,2600.0,48.8328,48.8328,48.8243,48.8243,2600.0
2010-12-23 12:15:00,57.25,57.27,57.24,57.26,10000.0,48.8328,48.8499,48.8243,48.8413,10000.0
2010-12-23 12:20:00,57.27,57.28,57.26,57.28,4100.0,48.8499,48.8584,48.8413,48.8584,4100.0
2010-12-23 12:25:00,57.28,57.29,57.26,57.28,12900.0,48.8584,48.8669,48.8413,48.8584,12900.0
2010-12-23 12:30:00,57.29,57.3,57.27,57.3,4700.0,48.8669,48.8755,48.8499,48.8755,4700.0
2010-12-23 12:35:00,57.3,57.3,57.29,57.3,900.0,48.8755,48.8755,48.8669,48.8755,900.0
2010-12-23 12:40:00,57.29,57.29,57.25,57.26,12000.0,48.8669,48.8669,48.8328,48.8413,12000.0
2010-12-23 12:45:00,57.25,57.27,57.25,57.27,95000.0,48.8328,48.8499,48.8328,48.8499,95000.0
2010-12-23 12:50:00,57.26,57.28,57.26,57.28,93900.0,48.8413,48.8584,48.8413,48.8584,93900.0
2010-12-23 12:55:00,57.28,57.29,57.27,57.27,4600.0,48.8584,48.8669,48.8499,48.8499,4600.0
2010-12-23 13:00:00,57.27,57.29,57.27,57.28,3700.0,48.8499,48.8669,48.8499,48.8584,3700.0
2010-12-23 13:05:00,57.28,57.29,57.27,57.29,6600.0,48.8584,48.8669,48.8499,48.8669,6600.0
2010-12-23 13:10:00,57.28,57.31,57.28,57.31,3800.0,48.8584,48.884,48.8584,48.884,3800.0
2010-12-23 13:15:00,57.31,57.31,57.3,57.3,2000.0,48.884,48.884,48.8755,48.8755,2000.0
2010-12-23 13:20:00,57.3,57.31,57.29,57.29,22100.0,48.8755,48.884,48.8669,48.8669,22100.0
2010-12-23 13:25:00,57.29,57.29,57.28,57.28,18800.0,48.8669,48.8669,48.8584,48.8584,18800.0
2010-12-23 13:30:00,57.29,57.29,57.27,57.29,4000.0,48.8669,48.8669,48.8499,48.8669,4000.0
2010-12-23 13:35:00,57.28,57.3,57.28,57.29,3900.0,48.8584,48.8755,48.8584,48.8669,3900.0
2010-12-23 13:40:00,57.29,57.3,57.29,57.29,1700.0,48.8669,48.8755,48.8669,48.8669,1700.0
2010-12-23 13:45:00,57.28,57.29,57.28,57.28,900.0,48.8584,48.8669,48.8584,48.8584,900.0
2010-12-23 13:50:00,57.29,57.29,57.26,57.27,6900.0,48.8669,48.8669,48.8413,48.8499,6900.0
2010-12-23 13:55:00,57.26,57.27,57.26,57.26,12800.0,48.8413,48.8499,48.8413,48.8413,12800.0
2010-12-23 14:00:00,57.27,57.28,57.26,57.28,12600.0,48.8499,48.8584,48.8413,48.8584,12600.0
2010-12-23 14:05:00,57.28,57.28,57.25,57.26,18800.0,48.8584,48.8584,48.8328,48.8413,18800.0
2010-12-23 14:10:00,57.25,57.26,57.24,57.26,20900.0,48.8328,48.8413,48.8243,48.8413,20900.0
2010-12-23 14:15:00,57.25,57.25,57.22,57.22,20200.0,48.8328,48.8328,48.8072,48.8072,20200.0
2010-12-23 14:20:00,57.22,57.22,57.17,57.17,35100.0,48.8072,48.8072,48.7646,48.7646,35100.0
2010-12-23 14:25:00,57.18,57.19,57.16,57.19,22600.0,48.7731,48.7816,48.756,48.7816,22600.0
2010-12-23 14:30:00,57.19,57.21,57.18,57.21,11900.0,48.7816,48.7987,48.7731,48.7987,11900.0
2010-12-23 14:35:00,57.21,57.23,57.21,57.22,5500.0,48.7987,48.8157,48.7987,48.8072,5500.0
2010-12-23 14:40:00,57.22,57.24,57.22,57.22,35100.0,48.8072,48.8243,48.8072,48.8072,35100.0
2010-12-23 14:45:00,57.23,57.23,57.2,57.21,16500.0,48.8157,48.8157,48.7902,48.7987,16500.0
2010-12-23 14:50:00,57.2,57.22,57.2,57.21,11800.0,48.7902,48.8072,48.7902,48.7987,11800.0
2010-12-23 14:55:00,57.21,57.23,57.21,57.23,11100.0,48.7987,48.8157,48.7987,48.8157,11100.0
2010-12-23 15:00:00,57.23,57.23,57.2,57.22,28900.0,48.8157,48.8157,48.7902,48.8072,28900.0
2010-12-23 15:05:00,57.23,57.25,57.23,57.23,6000.0,48.8157,48.8328,48.8157,48.8157,6000.0
2010-12-23 15:10:00,57.24,57.25,57.23,57.24,26800.0,48.8243,48.8328,48.8157,48.8243,26800.0
2010-12-23 15:15:00,57.25,57.25,57.24,57.25,3100.0,48.8328,48.8328,48.8243,48.8328,3100.0
2010-12-23 15:20:00,57.25,57.26,57.24,57.25,17200.0,48.8328,48.8413,48.8243,48.8328,17200.0
2010-12-23 15:25:00,57.24,57.29,57.24,57.29,32300.0,48.8243,48.8669,48.8243,48.8669,32300.0
2010-12-23 15:30:00,57.28,57.28,57.26,57.26,12700.0,48.8584,48.8584,48.8413,48.8413,12700.0
2010-12-23 15:35:00,57.26,57.28,57.26,57.26,7100.0,48.8413,48.8584,48.8413,48.8413,7100.0
2010-12-23 15:40:00,57.26,57.28,57.26,57.28,5500.0,48.8413,48.8584,48.8413,48.8584,5500.0
2010-12-23 15:45:00,57.27,57.27,57.22,57.26,47900.0,48.8499,48.8499,48.8072,48.8413,47900.0
2010-12-23 15:50:00,57.25,57.25,57.22,57.24,5600.0,48.8328,48.8328,48.8072,48.8243,5600.0
2010-12-23 15:55:00,57.24,57.3,57.24,57.3,40300.0,48.8243,48.8755,48.8243,48.8755,40300.0
2010-12-27 09:30:00,57.07,57.1,57.01,57.02,41100.0,48.6793,48.7049,48.6281,48.6366,41100.0
2010-12-27 09:35:00,57.02,57.04,57.0,57.03,37100.0,48.6366,48.6537,48.6196,48.6452,37100.0
2010-12-27 09:40:00,57.03,57.03,56.97,57.0,9800.0,48.6452,48.6452,48.594,48.6196,9800.0
2010-12-27 09:45:00,56.99,56.99,56.97,56.97,9400.0,48.611,48.611,48.594,48.594,9400.0
2010-12-27 09:50:00,56.97,56.97,56.94,56.94,4700.0,48.594,48.594,48.5684,48.5684,4700.0
2010-12-27 09:55:00,56.96,56.99,56.96,56.98,1600.0,48.5854,48.611,48.5854,48.6025,1600.0
2010-12-27 10:00:00,56.99,57.01,56.97,56.99,4800.0,48.611,48.6281,48.594,48.611,4800.0
2010-12-27 10:05:00,56.99,57.0,56.98,56.98,8800.0,48.611,48.6196,48.6025,48.6025,8800.0
2010-12-27 10:10:00,56.99,57.06,56.99,57.05,3900.0,48.611,48.6707,48.611,48.6622,3900.0
2010-12-27 10:15:00,57.06,57.09,57.05,57.07,13600.0,48.6707,48.6963,48.6622,48.6793,13600.0
2010-12-27 10:20:00,57.07,57.08,57.05,57.08,28800.0,48.6793,48.6878,48.6622,48.6878,28800.0
2010-12-27 10:25:00,57.08,57.11,57.08,57.1,18700.0,48.6878,48.7134,48.6878,48.7049,18700.0
2010-12-27 10:30:00,57.11,57.11,57.09,57.09,8300.0,48.7134,48.7134,48.6963,48.6963,8300.0
2010-12-27 10:35:00,57.09,57.1,57.08,57.09,43300.0,48.6963,48.7049,48.6878,48.6963,43300.0
2010-12-27 10:40:00,57.09,57.1,57.07,57.09,68400.0,48.6963,48.7049,48.6793,48.6963,68400.0
2010-12-27 10:45:00,57.08,57.09,57.07,57.09,12800.0,48.6878,48.6963,48.6793,48.6963,12800.0
2010-12-27 10:50:00,57.09,57.09,57.08,57.08,11600.0,48.6963,48.6963,48.6878,48.6878,11600.0
2010-12-27 10:55:00,57.08,57.08,57.06,57.08,9200.0,48.6878,48.6878,48.6707,48.6878,9200.0
2010-12-27 11:00:00,57.07,57.09,57.07,57.09,13400.0,48.6793,48.6963,48.6793,48.6963,13400.0
2010-12-27 11:05:00,57.09,57.1,57.08,57.09,9400.0,48.6963,48.7049,48.6878,48.6963,9400.0
2010-12-27 11:10:00,57.09,57.1,57.09,57.1,3600.0,48.6963,48.7049,48.6963,48.7049,3600.0
2010-12-27 11:15:00,57.1,57.11,57.09,57.1,20300.0,48.7049,48.7134,48.6963,48.7049,20300.0
2010-12-27 11:20:00,57.1,57.11,57.1,57.1,10900.0,48.7049,48.7134,48.7049,48.7049,10900.0
2010-12-27 11:25:00,57.09,57.1,57.08,57.08,7500.0,48.6963,48.7049,48.6878,48.6878,7500.0
2010-12-27 11:30:00,57.08,57.09,57.06,57.06,9600.0,48.6878,48.6963,48.6707,48.6707,9600.0
2010-12-27 11:35:00,57.06,57.07,57.05,57.07,97400.0,48.6707,48.6793,48.6622,48.6793,97400.0
2010-12-27 11:40:00,57.07,57.09,57.06,57.08,20900.0,48.6793,48.6963,48.6707,48.6878,20900.0
2010-12-27 11:45:00,57.07,57.08,57.07,57.07,8400.0,48.6793,48.6878,48.6793,48.6793,8400.0
2010-12-27 11:50:00,57.07,57.08,57.07,57.08,3600.0,48.6793,48.6878,48.6793,48.6878,3600.0
2010-12-27 11:55:00,57.08,57.08,57.07,57.08,6000.0,48.6878,48.6878,48.6793,48.6878,6000.0
2010-12-27 12:00:00,57.09,57.1,57.08,57.09,6100.0,48.6963,48.7049,48.6878,48.6963,6100.0
2010-12-27 12:05:00,57.1,57.12,57.1,57.12,15300.0,48.7049,48.7219,48.7049,48.7219,15300.0
2010-12-27 12:10:00,57.12,57.14,57.12,57.13,7900.0,48.7219,48.739,48.7219,48.7305,7900.0
2010-12-27 12:15:00,57.13,57.14,57.12,57.13,13100.0,48.7305,48.739,48.7219,48.7305,13100.0
2010-12-27 12:20:00,57.14,57.14,57.13,57.14,14300.0,48.739,48.739,48.7305,48.739,14300.0
2010-12-27 12:25:00,57.14,57.15,57.13,57.15,1200.0,48.739,48.7475,48.7305,48.7475,1200.0
2010-12-27 12:30:00,57.15,57.16,57.14,57.14,20900.0,48.7475,48.756,48.739,48.739,20900.0
2010-12-27 12:35:00,57.14,57.15,57.13,57.14,2900.0,48.739,48.7475,48.7305,48.739,2900.0
2010-12-27 12:40:00,57.14,57.14,57.14,57.14,3900.0,48.739,48.739,48.739,48.739,3900.0
2010-12-27 12:45:00,57.14,57.14,57.13,57.13,1400.0,48.739,48.739,48.7305,48.7305,1400.0
2010-12-27 12:50:00,57.14,57.15,57.13,57.13,8200.0,48.739,48.7475,48.7305,48.7305,8200.0
2010-12-27 12:55:00,57.14,57.16,57.13,57.14,12700.0,48.739,48.756,48.7305,48.739,12700.0
2010-12-27 13:00:00,57.14,57.16,57.14,57.15,6200.0,48.739,48.756,48.739,48.7475,6200.0
2010-12-27 13:05:00,57.15,57.18,57.15,57.17,18800.0,48.7475,48.7731,48.7475,48.7646,18800.0
2010-12-27 13:10:00,57.17,57.22,57.17,57.2,8700.0,48.7646,48.8072,48.7646,48.7902,8700.0
2010-12-27 13:15:00,57.2,57.24,57.2,57.24,23800.0,48.7902,48.8243,48.7902,48.8243,23800.0
2010-12-27 13:20:00,57.23,57.25,57.23,57.24,12900.0,48.8157,48.8328,48.8157,48.8243,12900.0
2010-12-27 13:25:00,57.25,57.3,57.25,57.28,18700.0,48.8328,48.8755,48.8328,48.8584,18700.0
2010-12-27 13:30:00,57.28,57.3,57.27,57.3,13200.0,48.8584,48.8755,48.8499,48.8755,13200.0
2010-12-27 13:35:00,57.3,57.3,57.27,57.28,87100.0,48.8755,48.8755,48.8499,48.8584,87100.0
2010-12-27 13:40:00,57.28,57.29,57.27,57.28,30600.0,48.8584,48.8669,48.8499,48.8584,30600.0
2010-12-27 13:45:00,57.29,57.29,57.28,57.28,14300.0,48.8669,48.8669,48.8584,48.8584,14300.0
2010-12-27 13:50:00,57.28,57.29,57.27,57.28,26400.0,48.8584,48.8669,48.8499,48.8584,26400.0
2010-12-27 13:55:00,57.28,57.31,57.28,57.3,14700.0,48.8584,48.884,48.8584,48.8755,14700.0
2010-12-27 14:00:00,57.3,57.3,57.29,57.29,4900.0,48.8755,48.8755,48.8669,48.8669,4900.0
2010-12-27 14:05:00,57.3,57.3,57.29,57.3,4700.0,48.8755,48.8755,48.8669,48.8755,4700.0
2010-12-27 14:10:00,57.31,57.31,57.29,57.3,9700.0,48.884,48.884,48.8669,48.8755,9700.0
2010-12-27 14:15:00,57.29,57.3,57.29,57.29,800.0,48.8669,48.8755,48.8669,48.8669,800.0
2010-12-27 14:20:00,57.29,57.3,57.29,57.3,2200.0,48.8669,48.8755,48.8669,48.8755,2200.0
2010-12-27 14:25:00,57.3,57.3,57.29,57.29,7400.0,48.8755,48.8755,48.8669,48.8669,7400.0
2010-12-27 14:30:00,57.3,57.31,57.29,57.31,5700.0,48.8755,48.884,48.8669,48.884,5700.0
2010-12-27 14:35:00,57.3,57.31,57.3,57.31,23500.0,48.8755,48.884,48.8755,48.884,23500.0
2010-12-27 14:40:00,57.3,57.32,57.3,57.32,12400.0,48.8755,48.8925,48.8755,48.8925,12400.0
2010-12-27 14:45:00,57.32,57.32,57.31,57.31,46600.0,48.8925,48.8925,48.884,48.884,46600.0
2010-12-27 14:50:00,57.31,57.32,57.3,57.3,7100.0,48.884,48.8925,48.8755,48.8755,7100.0
2010-12-27 14:55:00,57.31,57.31,57.29,57.29,6700.0,48.884,48.884,48.8669,48.8669,6700.0
2010-12-27 15:00:00,57.29,57.32,57.28,57.32,3500.0,48.8669,48.8925,48.8584,48.8925,3500.0
2010-12-27 15:05:00,57.32,57.33,57.31,57.31,16500.0,48.8925,48.901,48.884,48.884,16500.0
2010-12-27 15:10:00,57.31,57.32,57.31,57.32,5600.0,48.884,48.8925,48.884,48.8925,5600.0
2010-12-27 15:15:00,57.31,57.32,57.3,57.31,20700.0,48.884,48.8925,48.8755,48.884,20700.0
2010-12-27 15:20:00,57.31,57.31,57.3,57.31,3300.0,48.884,48.884,48.8755,48.884,3300.0
2010-12-27 15:25:00,57.31,57.34,57.31,57.31,22000.0,48.884,48.9096,48.884,48.884,22000.0
2010-12-27 15:30:00,57.32,57.32,57.31,57.31,2700.0,48.8925,48.8925,48.884,48.884,2700.0
2010-12-27 15:35:00,57.31,57.31,57.3,57.3,12600.0,48.884,48.884,48.8755,48.8755,12600.0
2010-12-27 15:40:00,57.3,57.32,57.3,57.32,8600.0,48.8755,48.8925,48.8755,48.8925,8600.0
2010-12-27 15:45:00,57.31,57.34,57.31,57.32,24800.0,48.884,48.9096,48.884,48.8925,24800.0
2010-12-27 15:50:00,57.31,57.32,57.29,57.31,12400.0,48.884,48.8925,48.8669,48.884,12400.0
2010-12-27 15:55:00,57.31,57.31,57.28,57.28,77700.0,48.884,48.884,48.8584,48.8584,77700.0
2010-12-28 09:30:00,57.43,57.44,57.33,57.34,33200.0,48.9863,48.9949,48.901,48.9096,33200.0
2010-12-28 09:35:00,57.34,57.36,57.25,57.25,15200.0,48.9096,48.9266,48.8328,48.8328,15200.0
2010-12-28 09:40:00,57.25,57.3,57.24,57.25,15000.0,48.8328,48.8755,48.8243,48.8328,15000.0
2010-12-28 09:45:00,57.25,57.28,57.25,57.27,64900.0,48.8328,48.8584,48.8328,48.8499,64900.0
2010-12-28 09:50:00,57.27,57.29,57.25,57.25,17200.0,48.8499,48.8669,48.8328,48.8328,17200.0
2010-12-28 09:55:00,57.25,57.26,57.23,57.24,52800.0,48.8328,48.8413,48.8157,48.8243,52800.0
2010-12-28 10:00:00,57.24,57.29,57.21,57.26,97900.0,48.8243,48.8669,48.7987,48.8413,97900.0
2010-12-28 10:05:00,57.25,57.25,57.19,57.21,15800.0,48.8328,48.8328,48.7816,48.7987,15800.0
2010-12-28 10:10:00,57.21,57.21,57.18,57.18,5800.0,48.7987,48.7987,48.7731,48.7731,5800.0
2010-12-28 10:15:00,57.18,57.21,57.17,57.21,50200.0,48.7731,48.7987,48.7646,48.7987,50200.0
2010-12-28 10:20:00,57.21,57.22,57.2,57.21,47700.0,48.7987,48.8072,48.7902,48.7987,47700.0
2010-12-28 10:25:00,57.22,57.23,57.21,57.23,4300.0,48.8072,48.8157,48.7987,48.8157,4300.0
2010-12-28 10:30:00,57.23,57.24,57.2,57.2,24000.0,48.8157,48.8243,48.7902,48.7902,24000.0
2010-12-28 10:35:00,57.2,57.24,57.2,57.24,8800.0,48.7902,48.8243,48.7902,48.8243,8800.0
2010-12-28 10:40:00,57.24,57.25,57.23,57.24,16100.0,48.8243,48.8328,48.8157,48.8243,16100.0
2010-12-28 10:45:00,57.24,57.24,57.21,57.21,7300.0,48.8243,48.8243,48.7987,48.7987,7300.0
2010-12-28 10:50:00,57.21,57.22,57.19,57.2,6800.0,48.7987,48.8072,48.7816,48.7902,6800.0
2010-12-28 10:55:00,57.2,57.2,57.18,57.19,2900.0,48.7902,48.7902,48.7731,48.7816,2900.0
2010-12-28 11:00:00,57.18,57.22,57.18,57.21,13100.0,48.7731,48.8072,48.7731,48.7987,13100.0
2010-12-28 11:05:00,57.21,57.23,57.19,57.22,18500.0,48.7987,48.8157,48.7816,48.8072,18500.0
2010-12-28 11:10:00,57.22,57.23,57.22,57.22,1900.0,48.8072,48.8157,48.8072,48.8072,1900.0
2010-12-28 11:15:00,57.21,57.23,57.21,57.23,3600.0,48.7987,48.8157,48.7987,48.8157,3600.0
2010-12-28 11:20:00,57.23,57.23,57.22,57.23,7200.0,48.8157,48.8157,48.8072,48.8157,7200.0
2010-12-28 11:25:00,57.22,57.24,57.22,57.22,7900.0,48.8072,48.8243,48.8072,48.8072,7900.0
2010-12-28 11:30:00,57.21,57.22,57.2,57.22,3500.0,48.7987,48.8072,48.7902,48.8072,3500.0
2010-12-28 11:35:00,57.21,57.23,57.21,57.23,1600.0,48.7987,48.8157,48.7987,48.8157,1600.0
2010-12-28 11:40:00,57.22,57.23,57.2,57.2,8800.0,48.8072,48.8157,48.7902,48.7902,8800.0
2010-12-28 11:45:00,57.2,57.2,57.19,57.2,5300.0,48.7902,48.7902,48.7816,48.7902,5300.0
2010-12-28 11:50:00,57.19,57.2,57.19,57.2,3700.0,48.7816,48.7902,48.7816,48.7902,3700.0
2010-12-28 11:55:00,57.2,57.2,57.18,57.2,35800.0,48.7902,48.7902,48.7731,48.7902,35800.0
2010-12-28 12:00:00,57.19,57.2,57.18,57.19,10400.0,48.7816,48.7902,48.7731,48.7816,10400.0
2010-12-28 12:05:00,57.19,57.19,57.17,57.17,18500.0,48.7816,48.7816,48.7646,48.7646,18500.0
2010-12-28 12:10:00,57.17,57.21,57.17,57.19,15800.0,48.7646,48.7987,48.7646,48.7816,15800.0
2010-12-28 12:15:00,57.19,57.21,57.19,57.2,16600.0,48.7816,48.7987,48.7816,48.7902,16600.0
2010-12-28 12:20:00,57.21,57.21,57.19,57.19,4400.0,48.7987,48.7987,48.7816,48.7816,4400.0
2010-12-28 12:25:00,57.19,57.21,57.19,57.2,7000.0,48.7816,48.7987,48.7816,48.7902,7000.0
2010-12-28 12:30:00,57.2,57.22,57.2,57.21,7000.0,48.7902,48.8072,48.7902,48.7987,7000.0
2010-12-28 12:35:00,57.21,57.22,57.2,57.22,15000.0,48.7987,48.8072,48.7902,48.8072,15000.0
2010-12-28 12:40:00,57.22,57.22,57.2,57.21,14300.0,48.8072,48.8072,48.7902,48.7987,14300.0
2010-12-28 12:45:00,57.22,57.22,57.21,57.22,8100.0,48.8072,48.8072,48.7987,48.8072,8100.0
2010-12-28 12:50:00,57.22,57.23,57.22,57.23,6100.0,48.8072,48.8157,48.8072,48.8157,6100.0
2010-12-28 12:55:00,57.23,57.23,57.22,57.23,3400.0,48.8157,48.8157,48.8072,48.8157,3400.0
2010-12-28 13:00:00,57.23,57.25,57.22,57.22,68100.0,48.8157,48.8328,48.8072,48.8072,68100.0
2010-12-28 13:05:00,57.23,57.24,57.22,57.24,4200.0,48.8157,48.8243,48.8072,48.8243,4200.0
2010-12-28 13:10:00,57.24,57.26,57.23,57.25,39400.0,48.8243,48.8413,48.8157,48.8328,39400.0
2010-12-28 13:15:00,57.25,57.26,57.25,57.25,6800.0,48.8328,48.8413,48.8328,48.8328,6800.0
2010-12-28 13:20:00,57.25,57.26,57.25,57.26,20400.0,48.8328,48.8413,48.8328,48.8413,20400.0
2010-12-28 13:25:00,57.25,57.27,57.24,57.24,67200.0,48.8328,48.8499,48.8243,48.8243,67200.0
2010-12-28 13:30:00,57.25,57.26,57.24,57.26,4600.0,48.8328,48.8413,48.8243,48.8413,4600.0
2010-12-28 13:35:00,57.26,57.27,57.26,57.27,13000.0,48.8413,48.8499,48.8413,48.8499,13000.0
2010-12-28 13:40:00,57.27,57.27,57.27,57.27,25600.0,48.8499,48.8499,48.8499,48.8499,25600.0
2010-12-28 13:45:00,57.26,57.28,57.26,57.28,23600.0,48.8413,48.8584,48.8413,48.8584,23600.0
2010-12-28 13:50:00,57.27,57.28,57.27,57.28,21700.0,48.8499,48.8584,48.8499,48.8584,21700.0
2010-12-28 13:55:00,57.27,57.27,57.26,57.27,15900.0,48.8499,48.8499,48.8413,48.8499,15900.0
2010-12-28 14:00:00,57.26,57.28,57.26,57.26,10800.0,48.8413,48.8584,48.8413,48.8413,10800.0
2010-12-28 14:05:00,57.26,57.27,57.26,57.27,1900.0,48.8413,48.8499,48.8413,48.8499,1900.0
2010-12-28 14:10:00,57.27,57.29,57.26,57.28,5500.0,48.8499,48.8669,48.8413,48.8584,5500.0
2010-12-28 14:15:00,57.29,57.29,57.27,57.29,7200.0,48.8669,48.8669,48.8499,48.8669,7200.0
2010-12-28 14:20:00,57.29,57.3,57.28,57.29,7900.0,48.8669,48.8755,48.8584,48.8669,7900.0
2010-12-28 14:25:00,57.28,57.3,57.28,57.29,5000.0,48.8584,48.8755,48.8584,48.8669,5000.0
2010-12-28 14:30:00,57.28,57.28,57.27,57.28,10800.0,48.8584,48.8584,48.8499,48.8584,10800.0
2010-12-28 14:35:00,57.28,57.29,57.27,57.28,11100.0,48.8584,48.8669,48.8499,48.8584,11100.0
2010-12-28 14:40:00,57.29,57.29,57.28,57.28,44100.0,48.8669,48.8669,48.8584,48.8584,44100.0
2010-12-28 14:45:00,57.28,57.29,57.28,57.28,125700.0,48.8584,48.8669,48.8584,48.8584,125700.0
2010-12-28 14:50:00,57.29,57.3,57.28,57.3,13800.0,48.8669,48.8755,48.8584,48.8755,13800.0
2010-12-28 14:55:00,57.3,57.33,57.3,57.31,23200.0,48.8755,48.901,48.8755,48.884,23200.0
2010-12-28 15:00:00,57.31,57.33,57.31,57.31,17200.0,48.884,48.901,48.884,48.884,17200.0
2010-12-28 15:05:00,57.32,57.32,57.31,57.32,4000.0,48.8925,48.8925,48.884,48.8925,4000.0
2010-12-28 15:10:00,57.31,57.33,57.31,57.33,4200.0,48.884,48.901,48.884,48.901,4200.0
2010-12-28 15:15:00,57.33,57.33,57.31,57.31,16200.0,48.901,48.901,48.884,48.884,16200.0
2010-12-28 15:20:00,57.31,57.33,57.3,57.33,30000.0,48.884,48.901,48.8755,48.901,30000.0
2010-12-28 15:25:00,57.32,57.35,57.32,57.33,50400.0,48.8925,48.9181,48.8925,48.901,50400.0
2010-12-28 15:30:00,57.34,57.34,57.31,57.32,12100.0,48.9096,48.9096,48.884,48.8925,12100.0
2010-12-28 15:35:00,57.32,57.32,57.3,57.3,7800.0,48.8925,48.8925,48.8755,48.8755,7800.0
2010-12-28 15:40:00,57.3,57.32,57.3,57.32,13600.0,48.8755,48.8925,48.8755,48.8925,13600.0
2010-12-28 15:45:00,57.32,57.32,57.3,57.31,25800.0,48.8925,48.8925,48.8755,48.884,25800.0
2010-12-28 15:50:00,57.3,57.31,57.3,57.31,2900.0,48.8755,48.884,48.8755,48.884,2900.0
2010-12-28 15:55:00,57.3,57.31,57.28,57.28,34200.0,48.8755,48.884,48.8584,48.8584,34200.0
2010-12-28 16:00:00,57.29,57.29,57.29,57.29,2400.0,48.8669,48.8669,48.8669,48.8669,2400.0
2010-12-28 16:05:00,57.29,57.29,57.29,57.29,0.0,48.8669,48.8669,48.8669,48.8669,0.0
2010-12-28 16:10:00,57.29,57.29,57.29,57.29,0.0,48.8669,48.8669,48.8669,48.8669,0.0
2010-12-29 09:30:00,57.4,57.41,57.34,57.4,43000.0,48.9608,48.9693,48.9096,48.9608,43000.0
2010-12-29 09:35:00,57.4,57.41,57.38,57.41,27100.0,48.9608,48.9693,48.9437,48.9693,27100.0
2010-12-29 09:40:00,57.4,57.42,57.38,57.38,17400.0,48.9608,48.9778,48.9437,48.9437,17400.0
2010-12-29 09:45:00,57.39,57.39,57.38,57.38,2000.0,48.9522,48.9522,48.9437,48.9437,2000.0
2010-12-29 09:50:00,57.39,57.41,57.37,57.41,6900.0,48.9522,48.9693,48.9352,48.9693,6900.0
2010-12-29 09:55:00,57.42,57.43,57.41,57.42,2600.0,48.9778,48.9863,48.9693,48.9778,2600.0
2010-12-29 10:00:00,57.43,57.45,57.43,57.45,3200.0,48.9863,49.0034,48.9863,49.0034,3200.0
2010-12-29 10:05:00,57.44,57.45,57.42,57.44,14200.0,48.9949,49.0034,48.9778,48.9949,14200.0
2010-12-29 10:10:00,57.45,57.46,57.45,57.46,4200.0,49.0034,49.0119,49.0034,49.0119,4200.0
2010-12-29 10:15:00,57.46,57.46,57.45,57.46,8800.0,49.0119,49.0119,49.0034,49.0119,8800.0
2010-12-29 10:20:00,57.46,57.48,57.46,57.48,13600.0,49.0119,49.029,49.0119,49.029,13600.0
2010-12-29 10:25:00,57.48,57.49,57.47,57.48,7600.0,49.029,49.0375,49.0205,49.029,7600.0
2010-12-29 10:30:00,57.48,57.48,57.47,57.48,1000.0,49.029,49.029,49.0205,49.029,1000.0
2010-12-29 10:35:00,57.48,57.48,57.45,57.45,17800.0,49.029,49.029,49.0034,49.0034,17800.0
2010-12-29 10:40:00,57.46,57.48,57.46,57.48,3600.0,49.0119,49.029,49.0119,49.029,3600.0
2010-12-29 10:45:00,57.48,57.49,57.46,57.49,12400.0,49.029,49.0375,49.0119,49.0375,12400.0
2010-12-29 10:50:00,57.48,57.49,57.47,57.47,4100.0,49.029,49.0375,49.0205,49.0205,4100.0
2010-12-29 10:55:00,57.46,57.47,57.44,57.44,11300.0,49.0119,49.0205,48.9949,48.9949,11300.0
2010-12-29 11:00:00,57.45,57.46,57.45,57.46,1500.0,49.0034,49.0119,49.0034,49.0119,1500.0
2010-12-29 11:05:00,57.46,57.46,57.44,57.44,1200.0,49.0119,49.0119,48.9949,48.9949,1200.0
2010-12-29 11:10:00,57.45,57.46,57.43,57.43,12200.0,49.0034,49.0119,48.9863,48.9863,12200.0
2010-12-29 11:15:00,57.43,57.44,57.4,57.41,22900.0,48.9863,48.9949,48.9608,48.9693,22900.0
2010-12-29 11:20:00,57.42,57.44,57.42,57.43,6200.0,48.9778,48.9949,48.9778,48.9863,6200.0
2010-12-29 11:25:00,57.43,57.44,57.42,57.43,4300.0,48.9863,48.9949,48.9778,48.9863,4300.0
2010-12-29 11:30:00,57.43,57.44,57.42,57.43,20300.0,48.9863,48.9949,48.9778,48.9863,20300.0
2010-12-29 11:35:00,57.43,57.45,57.43,57.45,11100.0,48.9863,49.0034,48.9863,49.0034,11100.0
2010-12-29 11:40:00,57.44,57.45,57.43,57.43,6100.0,48.9949,49.0034,48.9863,48.9863,6100.0
2010-12-29 11:45:00,57.44,57.44,57.43,57.43,4300.0,48.9949,48.9949,48.9863,48.9863,4300.0
2010-12-29 11:50:00,57.43,57.43,57.42,57.43,6200.0,48.9863,48.9863,48.9778,48.9863,6200.0
2010-12-29 11:55:00,57.44,57.44,57.42,57.44,13400.0,48.9949,48.9949,48.9778,48.9949,13400.0
2010-12-29 12:00:00,57.44,57.46,57.44,57.46,17900.0,48.9949,49.0119,48.9949,49.0119,17900.0
2010-12-29 12:05:00,57.45,57.48,57.45,57.48,4700.0,49.0034,49.029,49.0034,49.029,4700.0
2010-12-29 12:10:00,57.48,57.48,57.46,57.47,9300.0,49.029,49.029,49.0119,49.0205,9300.0
2010-12-29 12:15:00,57.47,57.48,57.47,57.48,6700.0,49.0205,49.029,49.0205,49.029,6700.0
2010-12-29 12:20:00,57.48,57.48,57.47,57.47,10700.0,49.029,49.029,49.0205,49.0205,10700.0
2010-12-29 12:25:00,57.47,57.47,57.46,57.46,10200.0,49.0205,49.0205,49.0119,49.0119,10200.0
2010-12-29 12:30:00,57.47,57.48,57.47,57.48,2600.0,49.0205,49.029,49.0205,49.029,2600.0
2010-12-29 12:35:00,57.49,57.5,57.48,57.49,65700.0,49.0375,49.0461,49.029,49.0375,65700.0
2010-12-29 12:40:00,57.49,57.49,57.49,57.49,3700.0,49.0375,49.0375,49.0375,49.0375,3700.0
2010-12-29 12:45:00,57.5,57.5,57.49,57.5,2600.0,49.0461,49.0461,49.0375,49.0461,2600.0
2010-12-29 12:50:00,57.5,57.51,57.49,57.5,17900.0,49.0461,49.0546,49.0375,49.0461,17900.0
2010-12-29 12:55:00,57.51,57.52,57.51,57.52,7800.0,49.0546,49.0631,49.0546,49.0631,7800.0
2010-12-29 13:00:00,57.51,57.53,57.51,57.53,9300.0,49.0546,49.0716,49.0546,49.0716,9300.0
2010-12-29 13:05:00,57.53,57.53,57.51,57.52,11200.0,49.0716,49.0716,49.0546,49.0631,11200.0
2010-12-29 13:10:00,57.52,57.53,57.52,57.52,3300.0,49.0631,49.0716,49.0631,49.0631,3300.0
2010-12-29 13:15:00,57.52,57.53,57.52,57.53,6900.0,49.0631,49.0716,49.0631,49.0716,6900.0
2010-12-29 13:20:00,57.53,57.53,57.52,57.53,8200.0,49.0716,49.0716,49.0631,49.0716,8200.0
2010-12-29 13:25:00,57.53,57.53,57.52,57.52,8800.0,49.0716,49.0716,49.0631,49.0631,8800.0
2010-12-29 13:30:00,57.53,57.53,57.52,57.53,3300.0,49.0716,49.0716,49.0631,49.0716,3300.0
2010-12-29 13:35:00,57.52,57.52,57.51,57.51,12800.0,49.0631,49.0631,49.0546,49.0546,12800.0
2010-12-29 13:40:00,57.52,57.52,57.51,57.51,1800.0,49.0631,49.0631,49.0546,49.0546,1800.0
2010-12-29 13:45:00,57.52,57.53,57.51,57.52,6600.0,49.0631,49.0716,49.0546,49.0631,6600.0
2010-12-29 13:50:00,57.51,57.52,57.51,57.52,12300.0,49.0546,49.0631,49.0546,49.0631,12300.0
2010-12-29 13:55:00,57.52,57.52,57.51,57.51,34500.0,49.0631,49.0631,49.0546,49.0546,34500.0
2010-12-29 14:00:00,57.51,57.53,57.51,57.52,14300.0,49.0546,49.0716,49.0546,49.0631,14300.0
2010-12-29 14:05:00,57.52,57.53,57.52,57.53,1000.0,49.0631,49.0716,49.0631,49.0716,1000.0
2010-12-29 14:10:00,57.52,57.54,57.52,57.53,5700.0,49.0631,49.0802,49.0631,49.0716,5700.0
2010-12-29 14:15:00,57.53,57.53,57.51,57.52,10000.0,49.0716,49.0716,49.0546,49.0631,10000.0
2010-12-29 14:20:00,57.51,57.52,57.51,57.52,7300.0,49.0546,49.0631,49.0546,49.0631,7300.0
2010-12-29 14:25:00,57.52,57.52,57.51,57.51,4100.0,49.0631,49.0631,49.0546,49.0546,4100.0
2010-12-29 14:30:00,57.52,57.53,57.52,57.53,10400.0,49.0631,49.0716,49.0631,49.0716,10400.0
2010-12-29 14:35:00,57.52,57.52,57.51,57.52,7100.0,49.0631,49.0631,49.0546,49.0631,7100.0
2010-12-29 14:40:00,57.51,57.52,57.5,57.5,4900.0,49.0546,49.0631,49.0461,49.0461,4900.0
2010-12-29 14:45:00,57.5,57.5,57.48,57.5,26500.0,49.0461,49.0461,49.029,49.0461,26500.0
2010-12-29 14:50:00,57.5,57.51,57.49,57.49,13700.0,49.0461,49.0546,49.0375,49.0375,13700.0
2010-12-29 14:55:00,57.49,57.51,57.49,57.51,14100.0,49.0375,49.0546,49.0375,49.0546,14100.0
2010-12-29 15:00:00,57.51,57.53,57.5,57.53,37900.0,49.0546,49.0716,49.0461,49.0716,37900.0
2010-12-29 15:05:00,57.53,57.53,57.51,57.53,30500.0,49.0716,49.0716,49.0546,49.0716,30500.0
2010-12-29 15:10:00,57.52,57.53,57.52,57.53,9100.0,49.0631,49.0716,49.0631,49.0716,9100.0
2010-12-29 15:15:00,57.53,57.53,57.52,57.53,10200.0,49.0716,49.0716,49.0631,49.0716,10200.0
2010-12-29 15:20:00,57.53,57.53,57.52,57.52,17600.0,49.0716,49.0716,49.0631,49.0631,17600.0
2010-12-29 15:25:00,57.53,57.53,57.5,57.51,55600.0,49.0716,49.0716,49.0461,49.0546,55600.0
2010-12-29 15:30:00,57.51,57.52,57.5,57.52,17100.0,49.0546,49.0631,49.0461,49.0631,17100.0
2010-12-29 15:35:00,57.52,57.52,57.51,57.51,11000.0,49.0631,49.0631,49.0546,49.0546,11000.0
2010-12-29 15:40:00,57.52,57.52,57.49,57.49,75900.0,49.0631,49.0631,49.0375,49.0375,75900.0
2010-12-29 15:45:00,57.49,57.5,57.46,57.46,27100.0,49.0375,49.0461,49.0119,49.0119,27100.0
2010-12-29 15:50:00,57.46,57.49,57.46,57.46,24300.0,49.0119,49.0375,49.0119,49.0119,24300.0
2010-12-29 15:55:00,57.46,57.46,57.4,57.42,53700.0,49.0119,49.0119,48.9608,48.9778,53700.0
2010-12-30 09:30:00,57.4,57.4,57.32,57.37,62400.0,48.9608,48.9608,48.8925,48.9352,62400.0
2010-12-30 09:35:00,57.37,57.4,57.37,57.39,16500.0,48.9352,48.9608,48.9352,48.9522,16500.0
2010-12-30 09:40:00,57.39,57.49,57.39,57.48,38900.0,48.9522,49.0375,48.9522,49.029,38900.0
2010-12-30 09:45:00,57.49,57.49,57.45,57.49,41900.0,49.0375,49.0375,49.0034,49.0375,41900.0
2010-12-30 09:50:00,57.48,57.49,57.46,57.46,28900.0,49.029,49.0375,49.0119,49.0119,28900.0
2010-12-30 09:55:00,57.45,57.46,57.38,57.38,26400.0,49.0034,49.0119,48.9437,48.9437,26400.0
2010-12-30 10:00:00,57.4,57.43,57.34,57.37,107200.0,48.9608,48.9863,48.9096,48.9352,107200.0
2010-12-30 10:05:00,57.37,57.38,57.36,57.36,17200.0,48.9352,48.9437,48.9266,48.9266,17200.0
2010-12-30 10:10:00,57.36,57.37,57.29,57.3,73800.0,48.9266,48.9352,48.8669,48.8755,73800.0
2010-12-30 10:15:00,57.3,57.36,57.3,57.35,89300.0,48.8755,48.9266,48.8755,48.9181,89300.0
2010-12-30 10:20:00,57.35,57.35,57.32,57.33,41300.0,48.9181,48.9181,48.8925,48.901,41300.0
2010-12-30 10:25:00,57.34,57.36,57.34,57.36,10000.0,48.9096,48.9266,48.9096,48.9266,10000.0
2010-12-30 10:30:00,57.35,57.37,57.34,57.36,30600.0,48.9181,48.9352,48.9096,48.9266,30600.0
2010-12-30 10:35:00,57.36,57.38,57.35,57.38,9100.0,48.9266,48.9437,48.9181,48.9437,9100.0
2010-12-30 10:40:00,57.38,57.39,57.36,57.36,48200.0,48.9437,48.9522,48.9266,48.9266,48200.0
2010-12-30 10:45:00,57.37,57.39,57.36,57.38,5000.0,48.9352,48.9522,48.9266,48.9437,5000.0
2010-12-30 10:50:00,57.37,57.38,57.36,57.38,10200.0,48.9352,48.9437,48.9266,48.9437,10200.0
2010-12-30 10:55:00,57.38,57.38,57.37,57.37,7200.0,48.9437,48.9437,48.9352,48.9352,7200.0
2010-12-30 11:00:00,57.36,57.37,57.36,57.37,12900.0,48.9266,48.9352,48.9266,48.9352,12900.0
2010-12-30 11:05:00,57.37,57.38,57.34,57.34,34400.0,48.9352,48.9437,48.9096,48.9096,34400.0
2010-12-30 11:10:00,57.34,57.34,57.32,57.33,12600.0,48.9096,48.9096,48.8925,48.901,12600.0
2010-12-30 11:15:00,57.35,57.35,57.33,57.33,8100.0,48.9181,48.9181,48.901,48.901,8100.0
2010-12-30 11:20:00,57.32,57.34,57.31,57.31,7300.0,48.8925,48.9096,48.884,48.884,7300.0
2010-12-30 11:25:00,57.31,57.34,57.31,57.33,16200.0,48.884,48.9096,48.884,48.901,16200.0
2010-12-30 11:30:00,57.32,57.34,57.32,57.34,3700.0,48.8925,48.9096,48.8925,48.9096,3700.0
2010-12-30 11:35:00,57.33,57.33,57.31,57.32,14600.0,48.901,48.901,48.884,48.8925,14600.0
2010-12-30 11:40:00,57.32,57.33,57.31,57.32,9200.0,48.8925,48.901,48.884,48.8925,9200.0
2010-12-30 11:45:00,57.32,57.32,57.3,57.31,8800.0,48.8925,48.8925,48.8755,48.884,8800.0
2010-12-30 11:50:00,57.31,57.32,57.27,57.28,19700.0,48.884,48.8925,48.8499,48.8584,19700.0
2010-12-30 11:55:00,57.29,57.3,57.28,57.3,2700.0,48.8669,48.8755,48.8584,48.8755,2700.0
2010-12-30 12:00:00,57.3,57.32,57.3,57.31,26500.0,48.8755,48.8925,48.8755,48.884,26500.0
2010-12-30 12:05:00,57.32,57.33,57.31,57.33,16500.0,48.8925,48.901,48.884,48.901,16500.0
2010-12-30 12:10:00,57.33,57.33,57.3,57.3,3700.0,48.901,48.901,48.8755,48.8755,3700.0
2010-12-30 12:15:00,57.3,57.33,57.3,57.33,7900.0,48.8755,48.901,48.8755,48.901,7900.0
2010-12-30 12:20:00,57.33,57.34,57.33,57.33,3100.0,48.901,48.9096,48.901,48.901,3100.0
2010-12-30 12:25:00,57.33,57.34,57.33,57.34,6700.0,48.901,48.9096,48.901,48.9096,6700.0
2010-12-30 12:30:00,57.33,57.34,57.32,57.32,13900.0,48.901,48.9096,48.8925,48.8925,13900.0
2010-12-30 12:35:00,57.33,57.34,57.33,57.34,7100.0,48.901,48.9096,48.901,48.9096,7100.0
2010-12-30 12:40:00,57.33,57.35,57.33,57.34,5300.0,48.901,48.9181,48.901,48.9096,5300.0
2010-12-30 12:45:00,57.35,57.35,57.33,57.33,19600.0,48.9181,48.9181,48.901,48.901,19600.0
2010-12-30 12:50:00,57.33,57.33,57.32,57.32,1800.0,48.901,48.901,48.8925,48.8925,1800.0
2010-12-30 12:55:00,57.32,57.33,57.32,57.32,7100.0,48.8925,48.901,48.8925,48.8925,7100.0
2010-12-30 13:00:00,57.33,57.33,57.31,57.32,9600.0,48.901,48.901,48.884,48.8925,9600.0
2010-12-30 13:05:00,57.31,57.32,57.31,57.31,2300.0,48.884,48.8925,48.884,48.884,2300.0
2010-12-30 13:10:00,57.3,57.31,57.3,57.3,700.0,48.8755,48.884,48.8755,48.8755,700.0
2010-12-30 13:15:00,57.31,57.33,57.3,57.32,5900.0,48.884,48.901,48.8755,48.8925,5900.0
2010-12-30 13:20:00,57.32,57.33,57.32,57.32,49500.0,48.8925,48.901,48.8925,48.8925,49500.0
2010-12-30 13:25:00,57.33,57.34,57.33,57.33,10300.0,48.901,48.9096,48.901,48.901,10300.0
2010-12-30 13:30:00,57.33,57.34,57.32,57.34,1600.0,48.901,48.9096,48.8925,48.9096,1600.0
2010-12-30 13:35:00,57.33,57.34,57.32,57.33,5400.0,48.901,48.9096,48.8925,48.901,5400.0
2010-12-30 13:40:00,57.34,57.34,57.32,57.33,1300.0,48.9096,48.9096,48.8925,48.901,1300.0
2010-12-30 13:45:00,57.32,57.33,57.32,57.32,700.0,48.8925,48.901,48.8925,48.8925,700.0
2010-12-30 13:50:00,57.33,57.33,57.32,57.33,4500.0,48.901,48.901,48.8925,48.901,4500.0
2010-12-30 13:55:00,57.34,57.36,57.34,57.35,9000.0,48.9096,48.9266,48.9096,48.9181,9000.0
2010-12-30 14:00:00,57.36,57.36,57.34,57.35,12200.0,48.9266,48.9266,48.9096,48.9181,12200.0
2010-12-30 14:05:00,57.35,57.35,57.34,57.34,5500.0,48.9181,48.9181,48.9096,48.9096,5500.0
2010-12-30 14:10:00,57.35,57.36,57.34,57.36,7900.0,48.9181,48.9266,48.9096,48.9266,7900.0
2010-12-30 14:15:00,57.36,57.37,57.35,57.35,7100.0,48.9266,48.9352,48.9181,48.9181,7100.0
2010-12-30 14:20:00,57.36,57.37,57.36,57.36,21100.0,48.9266,48.9352,48.9266,48.9266,21100.0
2010-12-30 14:25:00,57.37,57.39,57.36,57.38,16000.0,48.9352,48.9522,48.9266,48.9437,16000.0
2010-12-30 14:30:00,57.37,57.39,57.37,57.38,16100.0,48.9352,48.9522,48.9352,48.9437,16100.0
2010-12-30 14:35:00,57.38,57.39,57.38,57.38,7400.0,48.9437,48.9522,48.9437,48.9437,7400.0
2010-12-30 14:40:00,57.38,57.38,57.37,57.37,7200.0,48.9437,48.9437,48.9352,48.9352,7200.0
2010-12-30 14:45:00,57.37,57.38,57.36,57.36,5600.0,48.9352,48.9437,48.9266,48.9266,5600.0
2010-12-30 14:50:00,57.37,57.37,57.36,57.36,6900.0,48.9352,48.9352,48.9266,48.9266,6900.0
2010-12-30 14:55:00,57.36,57.37,57.35,57.37,5500.0,48.9266,48.9352,48.9181,48.9352,5500.0
2010-12-30 15:00:00,57.37,57.37,57.36,57.36,46800.0,48.9352,48.9352,48.9266,48.9266,46800.0
2010-12-30 15:05:00,57.36,57.37,57.35,57.36,11300.0,48.9266,48.9352,48.9181,48.9266,11300.0
2010-12-30 15:10:00,57.36,57.38,57.36,57.38,5300.0,48.9266,48.9437,48.9266,48.9437,5300.0
2010-12-30 15:15:00,57.37,57.38,57.36,57.37,35800.0,48.9352,48.9437,48.9266,48.9352,35800.0
2010-12-30 15:20:00,57.37,57.38,57.36,57.36,15800.0,48.9352,48.9437,48.9266,48.9266,15800.0
2010-12-30 15:25:00,57.36,57.43,57.36,57.43,10400.0,48.9266,48.9863,48.9266,48.9863,10400.0
2010-12-30 15:30:00,57.43,57.43,57.41,57.41,34000.0,48.9863,48.9863,48.9693,48.9693,34000.0
2010-12-30 15:35:00,57.41,57.42,57.4,57.42,35500.0,48.9693,48.9778,48.9608,48.9778,35500.0
2010-12-30 15:40:00,57.42,57.42,57.38,57.39,27100.0,48.9778,48.9778,48.9437,48.9522,27100.0
2010-12-30 15:45:00,57.39,57.39,57.34,57.37,31400.0,48.9522,48.9522,48.9096,48.9352,31400.0
2010-12-30 15:50:00,57.36,57.37,57.33,57.34,16700.0,48.9266,48.9352,48.901,48.9096,16700.0
2010-12-30 15:55:00,57.34,57.37,57.34,57.37,36100.0,48.9096,48.9352,48.9096,48.9352,36100.0
2010-12-31 09:30:00,57.2,57.3,57.2,57.28,60400.0,48.7902,48.8755,48.7902,48.8584,60400.0
2010-12-31 09:35:00,57.28,57.3,57.23,57.23,34200.0,48.8584,48.8755,48.8157,48.8157,34200.0
2010-12-31 09:40:00,57.23,57.23,57.13,57.18,73600.0,48.8157,48.8157,48.7305,48.7731,73600.0
2010-12-31 09:45:00,57.18,57.18,57.11,57.14,9500.0,48.7731,48.7731,48.7134,48.739,9500.0
2010-12-31 09:50:00,57.15,57.17,57.13,57.14,8900.0,48.7475,48.7646,48.7305,48.739,8900.0
2010-12-31 09:55:00,57.14,57.15,57.13,57.13,7700.0,48.739,48.7475,48.7305,48.7305,7700.0
2010-12-31 10:00:00,57.14,57.15,57.12,57.12,12300.0,48.739,48.7475,48.7219,48.7219,12300.0
2010-12-31 10:05:00,57.13,57.14,57.11,57.14,6900.0,48.7305,48.739,48.7134,48.739,6900.0
2010-12-31 10:10:00,57.14,57.17,57.13,57.17,23200.0,48.739,48.7646,48.7305,48.7646,23200.0
2010-12-31 10:15:00,57.17,57.17,57.15,57.17,7900.0,48.7646,48.7646,48.7475,48.7646,7900.0
2010-12-31 10:20:00,57.17,57.18,57.16,57.18,12000.0,48.7646,48.7731,48.756,48.7731,12000.0
2010-12-31 10:25:00,57.19,57.21,57.19,57.21,4500.0,48.7816,48.7987,48.7816,48.7987,4500.0
2010-12-31 10:30:00,57.21,57.21,57.2,57.21,21100.0,48.7987,48.7987,48.7902,48.7987,21100.0
2010-12-31 10:35:00,57.2,57.21,57.18,57.21,29400.0,48.7902,48.7987,48.7731,48.7987,29400.0
2010-12-31 10:40:00,57.22,57.24,57.2,57.24,5800.0,48.8072,48.8243,48.7902,48.8243,5800.0
2010-12-31 10:45:00,57.23,57.24,57.23,57.24,4100.0,48.8157,48.8243,48.8157,48.8243,4100.0
2010-12-31 10:50:00,57.24,57.25,57.23,57.24,5000.0,48.8243,48.8328,48.8157,48.8243,5000.0
2010-12-31 10:55:00,57.25,57.26,57.25,57.26,8200.0,48.8328,48.8413,48.8328,48.8413,8200.0
2010-12-31 11:00:00,57.26,57.27,57.25,57.27,14000.0,48.8413,48.8499,48.8328,48.8499,14000.0
2010-12-31 11:05:00,57.27,57.27,57.25,57.25,5300.0,48.8499,48.8499,48.8328,48.8328,5300.0
2010-12-31 11:10:00,57.24,57.24,57.22,57.22,15100.0,48.8243,48.8243,48.8072,48.8072,15100.0
2010-12-31 11:15:00,57.23,57.24,57.23,57.23,61500.0,48.8157,48.8243,48.8157,48.8157,61500.0
2010-12-31 11:20:00,57.23,57.25,57.23,57.25,99700.0,48.8157,48.8328,48.8157,48.8328,99700.0
2010-12-31 11:25:00,57.25,57.26,57.25,57.26,102300.0,48.8328,48.8413,48.8328,48.8413,102300.0
2010-12-31 11:30:00,57.26,57.27,57.26,57.26,73200.0,48.8413,48.8499,48.8413,48.8413,73200.0
2010-12-31 11:35:00,57.26,57.27,57.25,57.26,110800.0,48.8413,48.8499,48.8328,48.8413,110800.0
2010-12-31 11:40:00,57.25,57.26,57.23,57.25,97400.0,48.8328,48.8413,48.8157,48.8328,97400.0
2010-12-31 11:45:00,57.25,57.26,57.24,57.25,27400.0,48.8328,48.8413,48.8243,48.8328,27400.0
2010-12-31 11:50:00,57.26,57.26,57.25,57.26,3500.0,48.8413,48.8413,48.8328,48.8413,3500.0
2010-12-31 11:55:00,57.25,57.25,57.25,57.25,4000.0,48.8328,48.8328,48.8328,48.8328,4000.0
2010-12-31 12:00:00,57.24,57.27,57.24,57.27,10500.0,48.8243,48.8499,48.8243,48.8499,10500.0
2010-12-31 12:05:00,57.27,57.27,57.27,57.27,5000.0,48.8499,48.8499,48.8499,48.8499,5000.0
2010-12-31 12:10:00,57.26,57.27,57.26,57.27,5300.0,48.8413,48.8499,48.8413,48.8499,5300.0
2010-12-31 12:15:00,57.27,57.29,57.27,57.29,10500.0,48.8499,48.8669,48.8499,48.8669,10500.0
2010-12-31 12:20:00,57.29,57.29,57.27,57.28,17300.0,48.8669,48.8669,48.8499,48.8584,17300.0
2010-12-31 12:25:00,57.28,57.3,57.28,57.3,6300.0,48.8584,48.8755,48.8584,48.8755,6300.0
2010-12-31 12:30:00,57.3,57.31,57.3,57.3,5200.0,48.8755,48.884,48.8755,48.8755,5200.0
2010-12-31 12:35:00,57.3,57.3,57.28,57.29,4000.0,48.8755,48.8755,48.8584,48.8669,4000.0
2010-12-31 12:40:00,57.28,57.28,57.24,57.24,10700.0,48.8584,48.8584,48.8243,48.8243,10700.0
2010-12-31 12:45:00,57.24,57.24,57.21,57.21,9800.0,48.8243,48.8243,48.7987,48.7987,9800.0
2010-12-31 12:50:00,57.22,57.23,57.21,57.23,7000.0,48.8072,48.8157,48.7987,48.8157,7000.0
2010-12-31 12:55:00,57.21,57.24,57.21,57.23,5200.0,48.7987,48.8243,48.7987,48.8157,5200.0
2010-12-31 13:00:00,57.24,57.25,57.24,57.24,6500.0,48.8243,48.8328,48.8243,48.8243,6500.0
2010-12-31 13:05:00,57.23,57.26,57.23,57.26,4200.0,48.8157,48.8413,48.8157,48.8413,4200.0
2010-12-31 13:10:00,57.26,57.27,57.26,57.27,6200.0,48.8413,48.8499,48.8413,48.8499,6200.0
2010-12-31 13:15:00,57.27,57.28,57.27,57.28,7100.0,48.8499,48.8584,48.8499,48.8584,7100.0
2010-12-31 13:20:00,57.28,57.28,57.27,57.28,300.0,48.8584,48.8584,48.8499,48.8584,300.0
2010-12-31 13:25:00,57.28,57.29,57.28,57.29,10000.0,48.8584,48.8669,48.8584,48.8669,10000.0
2010-12-31 13:30:00,57.28,57.29,57.28,57.29,4400.0,48.8584,48.8669,48.8584,48.8669,4400.0
2010-12-31 13:35:00,57.29,57.31,57.29,57.31,16900.0,48.8669,48.884,48.8669,48.884,16900.0
2010-12-31 13:40:00,57.31,57.31,57.28,57.28,74400.0,48.884,48.884,48.8584,48.8584,74400.0
2010-12-31 13:45:00,57.27,57.27,57.24,57.24,6900.0,48.8499,48.8499,48.8243,48.8243,6900.0
2010-12-31 13:50:00,57.25,57.26,57.24,57.26,5700.0,48.8328,48.8413,48.8243,48.8413,5700.0
2010-12-31 13:55:00,57.26,57.27,57.25,57.25,11100.0,48.8413,48.8499,48.8328,48.8328,11100.0
2010-12-31 14:00:00,57.25,57.25,57.25,57.25,1200.0,48.8328,48.8328,48.8328,48.8328,1200.0
2010-12-31 14:05:00,57.24,57.25,57.24,57.25,10500.0,48.8243,48.8328,48.8243,48.8328,10500.0
2010-12-31 14:10:00,57.25,57.26,57.25,57.25,1600.0,48.8328,48.8413,48.8328,48.8328,1600.0
2010-12-31 14:15:00,57.25,57.26,57.25,57.25,2400.0,48.8328,48.8413,48.8328,48.8328,2400.0
2010-12-31 14:20:00,57.26,57.26,57.25,57.26,3000.0,48.8413,48.8413,48.8328,48.8413,3000.0
2010-12-31 14:25:00,57.26,57.27,57.25,57.26,7300.0,48.8413,48.8499,48.8328,48.8413,7300.0
2010-12-31 14:30:00,57.26,57.29,57.26,57.29,6700.0,48.8413,48.8669,48.8413,48.8669,6700.0
2010-12-31 14:35:00,57.28,57.28,57.28,57.28,1000.0,48.8584,48.8584,48.8584,48.8584,1000.0
2010-12-31 14:40:00,57.29,57.29,57.29,57.29,1400.0,48.8669,48.8669,48.8669,48.8669,1400.0
2010-12-31 14:45:00,57.29,57.31,57.29,57.3,14500.0,48.8669,48.884,48.8669,48.8755,14500.0
2010-12-31 14:50:00,57.3,57.3,57.26,57.26,8300.0,48.8755,48.8755,48.8413,48.8413,8300.0
2010-12-31 14:55:00,57.26,57.29,57.26,57.29,10300.0,48.8413,48.8669,48.8413,48.8669,10300.0
2010-12-31 15:00:00,57.28,57.29,57.27,57.28,31400.0,48.8584,48.8669,48.8499,48.8584,31400.0
2010-12-31 15:05:00,57.29,57.3,57.29,57.29,14400.0,48.8669,48.8755,48.8669,48.8669,14400.0
2010-12-31 15:10:00,57.29,57.3,57.27,57.27,10400.0,48.8669,48.8755,48.8499,48.8499,10400.0
2010-12-31 15:15:00,57.28,57.29,57.28,57.29,20500.0,48.8584,48.8669,48.8584,48.8669,20500.0
2010-12-31 15:20:00,57.28,57.3,57.28,57.3,34900.0,48.8584,48.8755,48.8584,48.8755,34900.0
2010-12-31 15:25:00,57.3,57.3,57.29,57.3,16000.0,48.8755,48.8755,48.8669,48.8755,16000.0
2010-12-31 15:30:00,57.3,57.3,57.3,57.3,13700.0,48.8755,48.8755,48.8755,48.8755,13700.0
2010-12-31 15:35:00,57.3,57.31,57.3,57.31,15200.0,48.8755,48.884,48.8755,48.884,15200.0
2010-12-31 15:40:00,57.31,57.31,57.3,57.3,7800.0,48.884,48.884,48.8755,48.8755,7800.0
2010-12-31 15:45:00,57.3,57.3,57.17,57.17,84000.0,48.8755,48.8755,48.7646,48.7646,84000.0
2010-12-31 15:50:00,57.17,57.24,57.17,57.24,33500.0,48.7646,48.8243,48.7646,48.8243,33500.0
2010-12-31 15:55:00,57.24,57.27,57.22,57.27,115100.0,48.8243,48.8499,48.8072,48.8499,115100.0
2011-01-03 09:30:00,57.56,57.74,57.54,57.71,190200.0,49.0972,49.2508,49.0802,49.2252,190200.0
2011-01-03 09:35:00,57.71,57.76,57.7,57.75,36900.0,49.2252,49.2678,49.2166,49.2593,36900.0
2011-01-03 09:40:00,57.75,57.84,57.74,57.84,92600.0,49.2593,49.3361,49.2508,49.3361,92600.0
2011-01-03 09:45:00,57.84,57.89,57.83,57.88,96800.0,49.3361,49.3787,49.3275,49.3702,96800.0
2011-01-03 09:50:00,57.88,57.89,57.86,57.87,11500.0,49.3702,49.3787,49.3531,49.3617,11500.0
2011-01-03 09:55:00,57.88,57.92,57.88,57.9,44700.0,49.3702,49.4043,49.3702,49.3872,44700.0
2011-01-03 10:00:00,57.91,57.91,57.84,57.87,41400.0,49.3958,49.3958,49.3361,49.3617,41400.0
2011-01-03 10:05:00,57.87,57.89,57.87,57.88,54400.0,49.3617,49.3787,49.3617,49.3702,54400.0
2011-01-03 10:10:00,57.89,57.91,57.88,57.91,84200.0,49.3787,49.3958,49.3702,49.3958,84200.0
2011-01-03 10:15:00,57.91,57.99,57.91,57.99,119400.0,49.3958,49.464,49.3958,49.464,119400.0
2011-01-03 10:20:00,57.99,58.0,57.98,57.98,39400.0,49.464,49.4725,49.4555,49.4555,39400.0
2011-01-03 10:25:00,57.99,57.99,57.95,57.96,33500.0,49.464,49.464,49.4299,49.4384,33500.0
2011-01-03 10:30:00,57.95,57.96,57.93,57.95,24500.0,49.4299,49.4384,49.4128,49.4299,24500.0
2011-01-03 10:35:00,57.95,57.95,57.92,57.92,30700.0,49.4299,49.4299,49.4043,49.4043,30700.0
2011-01-03 10:40:00,57.94,57.98,57.93,57.98,71800.0,49.4214,49.4555,49.4128,49.4555,71800.0
2011-01-03 10:45:00,57.98,58.03,57.97,58.01,31400.0,49.4555,49.4981,49.4469,49.4811,31400.0
2011-01-03 10:50:00,58.0,58.05,58.0,58.02,69300.0,49.4725,49.5152,49.4725,49.4896,69300.0
2011-01-03 10:55:00,58.03,58.04,58.01,58.04,14500.0,49.4981,49.5067,49.4811,49.5067,14500.0
2011-01-03 11:00:00,58.05,58.05,58.02,58.04,23300.0,49.5152,49.5152,49.4896,49.5067,23300.0
2011-01-03 11:05:00,58.04,58.05,58.01,58.02,35800.0,49.5067,49.5152,49.4811,49.4896,35800.0
2011-01-03 11:10:00,58.02,58.02,57.99,58.01,42800.0,49.4896,49.4896,49.464,49.4811,42800.0
2011-01-03 11:15:00,58.0,58.02,57.99,58.01,44200.0,49.4725,49.4896,49.464,49.4811,44200.0
2011-01-03 11:20:00,58.01,58.06,58.01,58.05,42800.0,49.4811,49.5237,49.4811,49.5152,42800.0
2011-01-03 11:25:00,58.05,58.05,58.03,58.05,32900.0,49.5152,49.5152,49.4981,49.5152,32900.0
2011-01-03 11:30:00,58.04,58.05,58.01,58.04,119300.0,49.5067,49.5152,49.4811,49.5067,119300.0
2011-01-03 11:35:00,58.03,58.1,58.03,58.08,29900.0,49.4981,49.5578,49.4981,49.5408,29900.0
2011-01-03 11:40:00,58.07,58.08,58.02,58.02,40300.0,49.5322,49.5408,49.4896,49.4896,40300.0
2011-01-03 11:45:00,58.03,58.04,58.01,58.01,19800.0,49.4981,49.5067,49.4811,49.4811,19800.0
2011-01-03 11:50:00,58.01,58.04,58.01,58.02,69500.0,49.4811,49.5067,49.4811,49.4896,69500.0
2011-01-03 11:55:00,58.02,58.05,58.01,58.04,53900.0,49.4896,49.5152,49.4811,49.5067,53900.0
2011-01-03 12:00:00,58.04,58.06,58.03,58.04,32300.0,49.5067,49.5237,49.4981,49.5067,32300.0
2011-01-03 12:05:00,58.05,58.07,58.05,58.06,20800.0,49.5152,49.5322,49.5152,49.5237,20800.0
2011-01-03 12:10:00,58.07,58.07,58.04,58.04,10200.0,49.5322,49.5322,49.5067,49.5067,10200.0
2011-01-03 12:15:00,58.05,58.06,58.03,58.06,14900.0,49.5152,49.5237,49.4981,49.5237,14900.0
2011-01-03 12:20:00,58.06,58.07,58.04,58.07,25800.0,49.5237,49.5322,49.5067,49.5322,25800.0
2011-01-03 12:25:00,58.06,58.07,58.03,58.04,9100.0,49.5237,49.5322,49.4981,49.5067,9100.0
2011-01-03 12:30:00,58.03,58.04,58.02,58.02,19400.0,49.4981,49.5067,49.4896,49.4896,19400.0
2011-01-03 12:35:00,58.02,58.02,58.0,58.01,150400.0,49.4896,49.4896,49.4725,49.4811,150400.0
2011-01-03 12:40:00,58.01,58.03,58.0,58.03,36200.0,49.4811,49.4981,49.4725,49.4981,36200.0
2011-01-03 12:45:00,58.02,58.03,58.0,58.0,23800.0,49.4896,49.4981,49.4725,49.4725,23800.0
2011-01-03 12:50:00,58.0,58.02,58.0,58.0,23400.0,49.4725,49.4896,49.4725,49.4725,23400.0
2011-01-03 12:55:00,58.01,58.02,57.95,57.99,42500.0,49.4811,49.4896,49.4299,49.464,42500.0
2011-01-03 13:00:00,57.99,58.0,57.98,57.99,9500.0,49.464,49.4725,49.4555,49.464,9500.0
2011-01-03 13:05:00,57.99,58.0,57.97,57.99,16800.0,49.464,49.4725,49.4469,49.464,16800.0
2011-01-03 13:10:00,57.99,58.01,57.98,58.0,8900.0,49.464,49.4811,49.4555,49.4725,8900.0
2011-01-03 13:15:00,58.01,58.01,57.97,57.97,26500.0,49.4811,49.4811,49.4469,49.4469,26500.0
2011-01-03 13:20:00,57.97,57.98,57.96,57.96,13000.0,49.4469,49.4555,49.4384,49.4384,13000.0
2011-01-03 13:25:00,57.96,57.97,57.95,57.96,15800.0,49.4384,49.4469,49.4299,49.4384,15800.0
2011-01-03 13:30:00,57.96,57.97,57.95,57.95,14900.0,49.4384,49.4469,49.4299,49.4299,14900.0
2011-01-03 13:35:00,57.95,57.97,57.95,57.96,7100.0,49.4299,49.4469,49.4299,49.4384,7100.0
2011-01-03 13:40:00,57.96,57.99,57.96,57.98,16600.0,49.4384,49.464,49.4384,49.4555,16600.0
2011-01-03 13:45:00,57.99,58.0,57.97,57.97,31300.0,49.464,49.4725,49.4469,49.4469,31300.0
2011-01-03 13:50:00,57.98,57.98,57.96,57.98,8700.0,49.4555,49.4555,49.4384,49.4555,8700.0
2011-01-03 13:55:00,57.97,57.99,57.97,57.98,4300.0,49.4469,49.464,49.4469,49.4555,4300.0
2011-01-03 14:00:00,57.99,58.02,57.98,58.0,51900.0,49.464,49.4896,49.4555,49.4725,51900.0
2011-01-03 14:05:00,58.0,58.0,57.98,57.99,9400.0,49.4725,49.4725,49.4555,49.464,9400.0
2011-01-03 14:10:00,57.99,57.99,57.94,57.95,21500.0,49.464,49.464,49.4214,49.4299,21500.0
2011-01-03 14:15:00,57.95,57.98,57.95,57.98,47700.0,49.4299,49.4555,49.4299,49.4555,47700.0
2011-01-03 14:20:00,57.97,57.99,57.96,57.99,253400.0,49.4469,49.464,49.4384,49.464,253400.0
2011-01-03 14:25:00,57.99,57.99,57.95,57.95,100200.0,49.464,49.464,49.4299,49.4299,100200.0
2011-01-03 14:30:00,57.94,57.95,57.9,57.91,37700.0,49.4214,49.4299,49.3872,49.3958,37700.0
2011-01-03 14:35:00,57.91,57.93,57.91,57.91,10500.0,49.3958,49.4128,49.3958,49.3958,10500.0
2011-01-03 14:40:00,57.9,57.93,57.89,57.91,24200.0,49.3872,49.4128,49.3787,49.3958,24200.0
2011-01-03 14:45:00,57.93,57.95,57.91,57.93,23300.0,49.4128,49.4299,49.3958,49.4128,23300.0
2011-01-03 14:50:00,57.94,57.94,57.92,57.93,41600.0,49.4214,49.4214,49.4043,49.4128,41600.0
2011-01-03 14:55:00,57.92,57.93,57.92,57.93,11700.0,49.4043,49.4128,49.4043,49.4128,11700.0
2011-01-03 15:00:00,57.92,57.92,57.88,57.88,185100.0,49.4043,49.4043,49.3702,49.3702,185100.0
2011-01-03 15:05:00,57.87,57.87,57.84,57.84,80900.0,49.3617,49.3617,49.3361,49.3361,80900.0
2011-01-03 15:10:00,57.86,57.87,57.82,57.84,59400.0,49.3531,49.3617,49.319,49.3361,59400.0
2011-01-03 15:15:00,57.84,57.85,57.81,57.84,36800.0,49.3361,49.3446,49.3105,49.3361,36800.0
2011-01-03 15:20:00,57.83,57.83,57.79,57.81,30000.0,49.3275,49.3275,49.2934,49.3105,30000.0
2011-01-03 15:25:00,57.81,57.84,57.8,57.82,75100.0,49.3105,49.3361,49.3019,49.319,75100.0
2011-01-03 15:30:00,57.82,57.87,57.81,57.87,24100.0,49.319,49.3617,49.3105,49.3617,24100.0
2011-01-03 15:35:00,57.87,57.89,57.82,57.83,64300.0,49.3617,49.3787,49.319,49.3275,64300.0
2011-01-03 15:40:00,57.82,57.85,57.81,57.81,43600.0,49.319,49.3446,49.3105,49.3105,43600.0
2011-01-03 15:45:00,57.82,57.87,57.82,57.87,54800.0,49.319,49.3617,49.319,49.3617,54800.0
2011-01-03 15:50:00,57.87,57.91,57.82,57.83,100200.0,49.3617,49.3958,49.319,49.3275,100200.0
2011-01-03 15:55:00,57.84,57.84,57.79,57.8,145500.0,49.3361,49.3361,49.2934,49.3019,145500.0
2011-01-04 09:30:00,57.86,57.95,57.86,57.89,81700.0,49.3531,49.4299,49.3531,49.3787,81700.0
2011-01-04 09:35:00,57.89,57.92,57.87,57.88,70400.0,49.3787,49.4043,49.3617,49.3702,70400.0
2011-01-04 09:40:00,57.88,57.88,57.79,57.79,45500.0,49.3702,49.3702,49.2934,49.2934,45500.0
2011-01-04 09:45:00,57.8,57.81,57.77,57.78,67600.0,49.3019,49.3105,49.2764,49.2849,67600.0
2011-01-04 09:50:00,57.77,57.8,57.73,57.74,123000.0,49.2764,49.3019,49.2422,49.2508,123000.0
2011-01-04 09:55:00,57.75,57.77,57.73,57.73,82400.0,49.2593,49.2764,49.2422,49.2422,82400.0
2011-01-04 10:00:00,57.74,57.79,57.72,57.76,134700.0,49.2508,49.2934,49.2337,49.2678,134700.0
2011-01-04 10:05:00,57.76,57.77,57.71,57.73,97400.0,49.2678,49.2764,49.2252,49.2422,97400.0
2011-01-04 10:10:00,57.73,57.74,57.7,57.74,102900.0,49.2422,49.2508,49.2166,49.2508,102900.0
2011-01-04 10:15:00,57.73,57.73,57.68,57.73,112500.0,49.2422,49.2422,49.1996,49.2422,112500.0
2011-01-04 10:20:00,57.73,57.78,57.73,57.77,41400.0,49.2422,49.2849,49.2422,49.2764,41400.0
2011-01-04 10:25:00,57.77,57.77,57.71,57.72,42800.0,49.2764,49.2764,49.2252,49.2337,42800.0
2011-01-04 10:30:00,57.73,57.75,57.7,57.7,36300.0,49.2422,49.2593,49.2166,49.2166,36300.0
2011-01-04 10:35:00,57.7,57.72,57.69,57.7,63400.0,49.2166,49.2337,49.2081,49.2166,63400.0
2011-01-04 10:40:00,57.7,57.7,57.66,57.68,62000.0,49.2166,49.2166,49.1825,49.1996,62000.0
2011-01-04 10:45:00,57.68,57.69,57.64,57.64,48800.0,49.1996,49.2081,49.1655,49.1655,48800.0
2011-01-04 10:50:00,57.64,57.65,57.6,57.61,95000.0,49.1655,49.174,49.1313,49.1399,95000.0
2011-01-04 10:55:00,57.61,57.64,57.59,57.6,42000.0,49.1399,49.1655,49.1228,49.1313,42000.0
2011-01-04 11:00:00,57.6,57.63,57.59,57.6,51300.0,49.1313,49.1569,49.1228,49.1313,51300.0
2011-01-04 11:05:00,57.6,57.6,57.51,57.51,60500.0,49.1313,49.1313,49.0546,49.0546,60500.0
2011-01-04 11:10:00,57.51,57.54,57.49,57.54,71000.0,49.0546,49.0802,49.0375,49.0802,71000.0
2011-01-04 11:15:00,57.54,57.56,57.51,57.55,60600.0,49.0802,49.0972,49.0546,49.0887,60600.0
2011-01-04 11:20:00,57.56,57.57,57.55,57.57,32400.0,49.0972,49.1058,49.0887,49.1058,32400.0
2011-01-04 11:25:00,57.56,57.56,57.51,57.51,43100.0,49.0972,49.0972,49.0546,49.0546,43100.0
2011-01-04 11:30:00,57.51,57.53,57.49,57.53,38600.0,49.0546,49.0716,49.0375,49.0716,38600.0
2011-01-04 11:35:00,57.53,57.56,57.53,57.56,30100.0,49.0716,49.0972,49.0716,49.0972,30100.0
2011-01-04 11:40:00,57.55,57.57,57.54,57.55,36100.0,49.0887,49.1058,49.0802,49.0887,36100.0
2011-01-04 11:45:00,57.55,57.56,57.5,57.52,49800.0,49.0887,49.0972,49.0461,49.0631,49800.0
2011-01-04 11:50:00,57.51,57.54,57.5,57.54,25900.0,49.0546,49.0802,49.0461,49.0802,25900.0
2011-01-04 11:55:00,57.53,57.54,57.46,57.46,46800.0,49.0716,49.0802,49.0119,49.0119,46800.0
2011-01-04 12:00:00,57.46,57.49,57.45,57.46,27300.0,49.0119,49.0375,49.0034,49.0119,27300.0
2011-01-04 12:05:00,57.46,57.47,57.38,57.39,42800.0,49.0119,49.0205,48.9437,48.9522,42800.0
2011-01-04 12:10:00,57.39,57.42,57.39,57.41,43800.0,48.9522,48.9778,48.9522,48.9693,43800.0
2011-01-04 12:15:00,57.42,57.42,57.4,57.4,31900.0,48.9778,48.9778,48.9608,48.9608,31900.0
2011-01-04 12:20:00,57.4,57.41,57.37,57.37,66700.0,48.9608,48.9693,48.9352,48.9352,66700.0
2011-01-04 12:25:00,57.37,57.37,57.31,57.34,162800.0,48.9352,48.9352,48.884,48.9096,162800.0
2011-01-04 12:30:00,57.33,57.35,57.3,57.34,59400.0,48.901,48.9181,48.8755,48.9096,59400.0
2011-01-04 12:35:00,57.34,57.35,57.32,57.32,40200.0,48.9096,48.9181,48.8925,48.8925,40200.0
2011-01-04 12:40:00,57.33,57.34,57.28,57.28,68300.0,48.901,48.9096,48.8584,48.8584,68300.0
2011-01-04 12:45:00,57.28,57.3,57.27,57.29,42100.0,48.8584,48.8755,48.8499,48.8669,42100.0
2011-01-04 12:50:00,57.31,57.33,57.29,57.31,69500.0,48.884,48.901,48.8669,48.884,69500.0
2011-01-04 12:55:00,57.32,57.35,57.31,57.34,36000.0,48.8925,48.9181,48.884,48.9096,36000.0
2011-01-04 13:00:00,57.35,57.38,57.34,57.35,48300.0,48.9181,48.9437,48.9096,48.9181,48300.0
2011-01-04 13:05:00,57.36,57.37,57.34,57.35,30000.0,48.9266,48.9352,48.9096,48.9181,30000.0
2011-01-04 13:10:00,57.35,57.39,57.35,57.38,68800.0,48.9181,48.9522,48.9181,48.9437,68800.0
2011-01-04 13:15:00,57.38,57.43,57.38,57.42,58900.0,48.9437,48.9863,48.9437,48.9778,58900.0
2011-01-04 13:20:00,57.42,57.42,57.4,57.4,38600.0,48.9778,48.9778,48.9608,48.9608,38600.0
2011-01-04 13:25:00,57.4,57.43,57.39,57.43,41100.0,48.9608,48.9863,48.9522,48.9863,41100.0
2011-01-04 13:30:00,57.43,57.44,57.42,57.43,33300.0,48.9863,48.9949,48.9778,48.9863,33300.0
2011-01-04 13:35:00,57.42,57.45,57.41,57.44,43200.0,48.9778,49.0034,48.9693,48.9949,43200.0
2011-01-04 13:40:00,57.44,57.44,57.41,57.42,44200.0,48.9949,48.9949,48.9693,48.9778,44200.0
2011-01-04 13:45:00,57.42,57.47,57.42,57.45,44300.0,48.9778,49.0205,48.9778,49.0034,44300.0
2011-01-04 13:50:00,57.46,57.46,57.43,57.43,36000.0,49.0119,49.0119,48.9863,48.9863,36000.0
2011-01-04 13:55:00,57.43,57.46,57.43,57.46,95000.0,48.9863,49.0119,48.9863,49.0119,95000.0
2011-01-04 14:00:00,57.45,57.46,57.42,57.44,115700.0,49.0034,49.0119,48.9778,48.9949,115700.0
2011-01-04 14:05:00,57.43,57.52,57.43,57.51,167100.0,48.9863,49.0631,48.9863,49.0546,167100.0
2011-01-04 14:10:00,57.51,57.55,57.49,57.53,77600.0,49.0546,49.0887,49.0375,49.0716,77600.0
2011-01-04 14:15:00,57.53,57.53,57.51,57.53,38400.0,49.0716,49.0716,49.0546,49.0716,38400.0
2011-01-04 14:20:00,57.52,57.59,57.51,57.58,61200.0,49.0631,49.1228,49.0546,49.1143,61200.0
2011-01-04 14:25:00,57.58,57.59,57.56,57.57,54000.0,49.1143,49.1228,49.0972,49.1058,54000.0
2011-01-04 14:30:00,57.56,57.57,57.55,57.57,171100.0,49.0972,49.1058,49.0887,49.1058,171100.0
2011-01-04 14:35:00,57.56,57.56,57.52,57.52,114900.0,49.0972,49.0972,49.0631,49.0631,114900.0
2011-01-04 14:40:00,57.52,57.58,57.52,57.54,114800.0,49.0631,49.1143,49.0631,49.0802,114800.0
2011-01-04 14:45:00,57.54,57.55,57.53,57.54,61400.0,49.0802,49.0887,49.0716,49.0802,61400.0
2011-01-04 14:50:00,57.54,57.56,57.53,57.54,58100.0,49.0802,49.0972,49.0716,49.0802,58100.0
2011-01-04 14:55:00,57.54,57.55,57.52,57.53,71500.0,49.0802,49.0887,49.0631,49.0716,71500.0
2011-01-04 15:00:00,57.54,57.55,57.52,57.52,59800.0,49.0802,49.0887,49.0631,49.0631,59800.0
2011-01-04 15:05:00,57.52,57.53,57.48,57.51,59100.0,49.0631,49.0716,49.029,49.0546,59100.0
2011-01-04 15:10:00,57.51,57.53,57.49,57.52,85900.0,49.0546,49.0716,49.0375,49.0631,85900.0
2011-01-04 15:15:00,57.52,57.54,57.5,57.53,40300.0,49.0631,49.0802,49.0461,49.0716,40300.0
2011-01-04 15:20:00,57.54,57.59,57.51,57.59,68700.0,49.0802,49.1228,49.0546,49.1228,68700.0
2011-01-04 15:25:00,57.6,57.62,57.58,57.58,89100.0,49.1313,49.1484,49.1143,49.1143,89100.0
2011-01-04 15:30:00,57.58,57.59,57.51,57.53,83300.0,49.1143,49.1228,49.0546,49.0716,83300.0
2011-01-04 15:35:00,57.54,57.57,57.51,57.55,134300.0,49.0802,49.1058,49.0546,49.0887,134300.0
2011-01-04 15:40:00,57.54,57.56,57.52,57.55,70400.0,49.0802,49.0972,49.0631,49.0887,70400.0
2011-01-04 15:45:00,57.56,57.58,57.54,57.57,50400.0,49.0972,49.1143,49.0802,49.1058,50400.0
2011-01-04 15:50:00,57.56,57.57,57.55,57.56,67500.0,49.0972,49.1058,49.0887,49.0972,67500.0
2011-01-04 15:55:00,57.56,57.61,57.55,57.58,181600.0,49.0972,49.1399,49.0887,49.1143,181600.0
2011-01-04 16:00:00,57.57,57.57,57.55,57.56,46200.0,49.1058,49.1058,49.0887,49.0972,46200.0
2011-01-04 16:05:00,57.56,57.56,57.56,57.56,0.0,49.0972,49.0972,49.0972,49.0972,0.0
2011-01-04 16:10:00,57.56,57.56,57.56,57.56,0.0,49.0972,49.0972,49.0972,49.0972,0.0
2011-01-05 09:30:00,57.42,57.48,57.36,57.46,93300.0,48.9778,49.029,48.9266,49.0119,93300.0
2011-01-05 09:35:00,57.46,57.47,57.41,57.46,70400.0,49.0119,49.0205,48.9693,49.0119,70400.0
2011-01-05 09:40:00,57.47,57.49,57.42,57.42,42000.0,49.0205,49.0375,48.9778,48.9778,42000.0
2011-01-05 09:45:00,57.43,57.48,57.43,57.47,29000.0,48.9863,49.029,48.9863,49.0205,29000.0
2011-01-05 09:50:00,57.47,57.49,57.47,57.48,30100.0,49.0205,49.0375,49.0205,49.029,30100.0
2011-01-05 09:55:00,57.49,57.49,57.45,57.47,26100.0,49.0375,49.0375,49.0034,49.0205,26100.0
2011-01-05 10:00:00,57.49,57.54,57.46,57.54,96500.0,49.0375,49.0802,49.0119,49.0802,96500.0
2011-01-05 10:05:00,57.55,57.61,57.55,57.61,34500.0,49.0887,49.1399,49.0887,49.1399,34500.0
2011-01-05 10:10:00,57.61,57.63,57.58,57.58,45100.0,49.1399,49.1569,49.1143,49.1143,45100.0
2011-01-05 10:15:00,57.58,57.61,57.55,57.6,43300.0,49.1143,49.1399,49.0887,49.1313,43300.0
2011-01-05 10:20:00,57.61,57.63,57.57,57.57,45200.0,49.1399,49.1569,49.1058,49.1058,45200.0
2011-01-05 10:25:00,57.58,57.59,57.55,57.57,28100.0,49.1143,49.1228,49.0887,49.1058,28100.0
2011-01-05 10:30:00,57.56,57.58,57.51,57.54,44700.0,49.0972,49.1143,49.0546,49.0802,44700.0
2011-01-05 10:35:00,57.54,57.58,57.54,57.56,37000.0,49.0802,49.1143,49.0802,49.0972,37000.0
2011-01-05 10:40:00,57.57,57.61,57.56,57.58,54500.0,49.1058,49.1399,49.0972,49.1143,54500.0
2011-01-05 10:45:00,57.58,57.65,57.57,57.64,98800.0,49.1143,49.174,49.1058,49.1655,98800.0
2011-01-05 10:50:00,57.63,57.65,57.62,57.63,29700.0,49.1569,49.174,49.1484,49.1569,29700.0
2011-01-05 10:55:00,57.64,57.64,57.6,57.61,39000.0,49.1655,49.1655,49.1313,49.1399,39000.0
2011-01-05 11:00:00,57.61,57.62,57.58,57.62,122300.0,49.1399,49.1484,49.1143,49.1484,122300.0
2011-01-05 11:05:00,57.61,57.68,57.61,57.68,93300.0,49.1399,49.1996,49.1399,49.1996,93300.0
2011-01-05 11:10:00,57.68,57.68,57.65,57.65,22300.0,49.1996,49.1996,49.174,49.174,22300.0
2011-01-05 11:15:00,57.65,57.7,57.65,57.68,19900.0,49.174,49.2166,49.174,49.1996,19900.0
2011-01-05 11:20:00,57.68,57.77,57.68,57.77,108500.0,49.1996,49.2764,49.1996,49.2764,108500.0
2011-01-05 11:25:00,57.77,57.8,57.76,57.79,47400.0,49.2764,49.3019,49.2678,49.2934,47400.0
2011-01-05 11:30:00,57.79,57.85,57.79,57.82,156900.0,49.2934,49.3446,49.2934,49.319,156900.0
2011-01-05 11:35:00,57.81,57.86,57.81,57.85,92900.0,49.3105,49.3531,49.3105,49.3446,92900.0
2011-01-05 11:40:00,57.85,57.87,57.79,57.8,125000.0,49.3446,49.3617,49.2934,49.3019,125000.0
2011-01-05 11:45:00,57.81,57.82,57.79,57.79,66200.0,49.3105,49.319,49.2934,49.2934,66200.0
2011-01-05 11:50:00,57.79,57.81,57.78,57.79,24900.0,49.2934,49.3105,49.2849,49.2934,24900.0
2011-01-05 11:55:00,57.79,57.81,57.78,57.8,26900.0,49.2934,49.3105,49.2849,49.3019,26900.0
2011-01-05 12:00:00,57.8,57.82,57.78,57.81,25500.0,49.3019,49.319,49.2849,49.3105,25500.0
2011-01-05 12:05:00,57.82,57.88,57.82,57.88,52900.0,49.319,49.3702,49.319,49.3702,52900.0
2011-01-05 12:10:00,57.88,57.88,57.83,57.83,28900.0,49.3702,49.3702,49.3275,49.3275,28900.0
2011-01-05 12:15:00,57.84,57.85,57.82,57.85,16700.0,49.3361,49.3446,49.319,49.3446,16700.0
2011-01-05 12:20:00,57.85,57.85,57.82,57.85,23700.0,49.3446,49.3446,49.319,49.3446,23700.0
2011-01-05 12:25:00,57.85,57.89,57.85,57.87,61300.0,49.3446,49.3787,49.3446,49.3617,61300.0
2011-01-05 12:30:00,57.88,57.9,57.86,57.89,40900.0,49.3702,49.3872,49.3531,49.3787,40900.0
2011-01-05 12:35:00,57.89,57.92,57.87,57.88,51400.0,49.3787,49.4043,49.3617,49.3702,51400.0
2011-01-05 12:40:00,57.88,57.89,57.86,57.88,39000.0,49.3702,49.3787,49.3531,49.3702,39000.0
2011-01-05 12:45:00,57.88,57.88,57.86,57.87,17500.0,49.3702,49.3702,49.3531,49.3617,17500.0
2011-01-05 12:50:00,57.87,57.9,57.86,57.88,19800.0,49.3617,49.3872,49.3531,49.3702,19800.0
2011-01-05 12:55:00,57.88,57.88,57.86,57.86,16500.0,49.3702,49.3702,49.3531,49.3531,16500.0
2011-01-05 13:00:00,57.87,57.88,57.84,57.85,49200.0,49.3617,49.3702,49.3361,49.3446,49200.0
2011-01-05 13:05:00,57.84,57.86,57.84,57.86,27300.0,49.3361,49.3531,49.3361,49.3531,27300.0
2011-01-05 13:10:00,57.86,57.86,57.81,57.85,32500.0,49.3531,49.3531,49.3105,49.3446,32500.0
2011-01-05 13:15:00,57.84,57.84,57.81,57.81,49200.0,49.3361,49.3361,49.3105,49.3105,49200.0
2011-01-05 13:20:00,57.81,57.84,57.8,57.82,36800.0,49.3105,49.3361,49.3019,49.319,36800.0
2011-01-05 13:25:00,57.82,57.85,57.82,57.83,83500.0,49.319,49.3446,49.319,49.3275,83500.0
2011-01-05 13:30:00,57.84,57.84,57.82,57.82,46200.0,49.3361,49.3361,49.319,49.319,46200.0
2011-01-05 13:35:00,57.82,57.87,57.81,57.86,73400.0,49.319,49.3617,49.3105,49.3531,73400.0
2011-01-05 13:40:00,57.85,57.86,57.84,57.85,22200.0,49.3446,49.3531,49.3361,49.3446,22200.0
2011-01-05 13:45:00,57.85,57.89,57.85,57.88,41400.0,49.3446,49.3787,49.3446,49.3702,41400.0
2011-01-05 13:50:00,57.86,57.87,57.85,57.86,34500.0,49.3531,49.3617,49.3446,49.3531,34500.0
2011-01-05 13:55:00,57.87,57.88,57.85,57.88,18700.0,49.3617,49.3702,49.3446,49.3702,18700.0
2011-01-05 14:00:00,57.87,57.88,57.84,57.87,42900.0,49.3617,49.3702,49.3361,49.3617,42900.0
2011-01-05 14:05:00,57.88,57.89,57.86,57.87,24900.0,49.3702,49.3787,49.3531,49.3617,24900.0
2011-01-05 14:10:00,57.88,57.89,57.85,57.88,34400.0,49.3702,49.3787,49.3446,49.3702,34400.0
2011-01-05 14:15:00,57.88,57.92,57.87,57.9,51500.0,49.3702,49.4043,49.3617,49.3872,51500.0
2011-01-05 14:20:00,57.91,57.91,57.87,57.87,46400.0,49.3958,49.3958,49.3617,49.3617,46400.0
2011-01-05 14:25:00,57.87,57.87,57.83,57.83,40100.0,49.3617,49.3617,49.3275,49.3275,40100.0
2011-01-05 14:30:00,57.83,57.83,57.81,57.82,29400.0,49.3275,49.3275,49.3105,49.319,29400.0
2011-01-05 14:35:00,57.82,57.83,57.81,57.82,32700.0,49.319,49.3275,49.3105,49.319,32700.0
2011-01-05 14:40:00,57.82,57.85,57.81,57.84,44500.0,49.319,49.3446,49.3105,49.3361,44500.0
2011-01-05 14:45:00,57.84,57.86,57.83,57.84,27700.0,49.3361,49.3531,49.3275,49.3361,27700.0
2011-01-05 14:50:00,57.85,57.85,57.83,57.83,25700.0,49.3446,49.3446,49.3275,49.3275,25700.0
2011-01-05 14:55:00,57.84,57.85,57.82,57.85,58700.0,49.3361,49.3446,49.319,49.3446,58700.0
2011-01-05 15:00:00,57.86,57.87,57.85,57.87,33800.0,49.3531,49.3617,49.3446,49.3617,33800.0
2011-01-05 15:05:00,57.87,57.88,57.85,57.87,37800.0,49.3617,49.3702,49.3446,49.3617,37800.0
2011-01-05 15:10:00,57.88,57.92,57.87,57.87,67600.0,49.3702,49.4043,49.3617,49.3617,67600.0
2011-01-05 15:15:00,57.88,57.92,57.88,57.91,32000.0,49.3702,49.4043,49.3702,49.3958,32000.0
2011-01-05 15:20:00,57.92,57.92,57.87,57.87,21500.0,49.4043,49.4043,49.3617,49.3617,21500.0
2011-01-05 15:25:00,57.87,57.89,57.86,57.86,28700.0,49.3617,49.3787,49.3531,49.3531,28700.0
2011-01-05 15:30:00,57.86,57.9,57.85,57.88,47100.0,49.3531,49.3872,49.3446,49.3702,47100.0
2011-01-05 15:35:00,57.88,57.89,57.86,57.89,19400.0,49.3702,49.3787,49.3531,49.3787,19400.0
2011-01-05 15:40:00,57.88,57.88,57.82,57.84,42600.0,49.3702,49.3702,49.319,49.3361,42600.0
2011-01-05 15:45:00,57.84,57.89,57.83,57.89,45600.0,49.3361,49.3787,49.3275,49.3787,45600.0
2011-01-05 15:50:00,57.88,57.89,57.86,57.88,49600.0,49.3702,49.3787,49.3531,49.3702,49600.0
2011-01-05 15:55:00,57.87,57.89,57.86,57.89,76900.0,49.3617,49.3787,49.3531,49.3787,76900.0
2011-01-06 09:30:00,57.96,57.96,57.86,57.86,30600.0,49.4384,49.4384,49.3531,49.3531,30600.0
2011-01-06 09:35:00,57.87,57.89,57.83,57.84,31400.0,49.3617,49.3787,49.3275,49.3361,31400.0
2011-01-06 09:40:00,57.84,57.88,57.82,57.88,53400.0,49.3361,49.3702,49.319,49.3702,53400.0
2011-01-06 09:45:00,57.88,57.95,57.88,57.95,48400.0,49.3702,49.4299,49.3702,49.4299,48400.0
2011-01-06 09:50:00,57.95,57.97,57.94,57.96,42800.0,49.4299,49.4469,49.4214,49.4384,42800.0
2011-01-06 09:55:00,57.97,57.97,57.88,57.88,50300.0,49.4469,49.4469,49.3702,49.3702,50300.0
2011-01-06 10:00:00,57.89,57.95,57.89,57.91,53900.0,49.3787,49.4299,49.3787,49.3958,53900.0
2011-01-06 10:05:00,57.89,57.93,57.89,57.9,15500.0,49.3787,49.4128,49.3787,49.3872,15500.0
2011-01-06 10:10:00,57.89,57.92,57.87,57.88,18600.0,49.3787,49.4043,49.3617,49.3702,18600.0
2011-01-06 10:15:00,57.89,57.93,57.89,57.93,31200.0,49.3787,49.4128,49.3787,49.4128,31200.0
2011-01-06 10:20:00,57.94,57.99,57.93,57.98,24500.0,49.4214,49.464,49.4128,49.4555,24500.0
2011-01-06 10:25:00,57.98,58.01,57.98,57.99,12200.0,49.4555,49.4811,49.4555,49.464,12200.0
2011-01-06 10:30:00,57.99,58.02,57.98,58.0,18700.0,49.464,49.4896,49.4555,49.4725,18700.0
2011-01-06 10:35:00,58.0,58.04,58.0,58.04,641500.0,49.4725,49.5067,49.4725,49.5067,641500.0
2011-01-06 10:40:00,58.03,58.03,57.99,58.02,28100.0,49.4981,49.4981,49.464,49.4896,28100.0
2011-01-06 10:45:00,58.01,58.01,57.98,57.98,38100.0,49.4811,49.4811,49.4555,49.4555,38100.0
2011-01-06 10:50:00,57.98,57.98,57.9,57.92,28800.0,49.4555,49.4555,49.3872,49.4043,28800.0
2011-01-06 10:55:00,57.92,57.92,57.87,57.88,197300.0,49.4043,49.4043,49.3617,49.3702,197300.0
2011-01-06 11:00:00,57.88,57.89,57.75,57.76,303800.0,49.3702,49.3787,49.2593,49.2678,303800.0
2011-01-06 11:05:00,57.76,57.76,57.69,57.7,276400.0,49.2678,49.2678,49.2081,49.2166,276400.0
2011-01-06 11:10:00,57.7,57.76,57.68,57.75,66700.0,49.2166,49.2678,49.1996,49.2593,66700.0
2011-01-06 11:15:00,57.76,57.79,57.74,57.79,21800.0,49.2678,49.2934,49.2508,49.2934,21800.0
2011-01-06 11:20:00,57.8,57.81,57.79,57.81,17000.0,49.3019,49.3105,49.2934,49.3105,17000.0
2011-01-06 11:25:00,57.81,57.82,57.8,57.81,34200.0,49.3105,49.319,49.3019,49.3105,34200.0
2011-01-06 11:30:00,57.81,57.85,57.81,57.84,13000.0,49.3105,49.3446,49.3105,49.3361,13000.0
2011-01-06 11:35:00,57.83,57.84,57.8,57.8,9200.0,49.3275,49.3361,49.3019,49.3019,9200.0
2011-01-06 11:40:00,57.8,57.8,57.76,57.79,11100.0,49.3019,49.3019,49.2678,49.2934,11100.0
2011-01-06 11:45:00,57.8,57.84,57.78,57.83,26300.0,49.3019,49.3361,49.2849,49.3275,26300.0
2011-01-06 11:50:00,57.83,57.84,57.83,57.83,4000.0,49.3275,49.3361,49.3275,49.3275,4000.0
2011-01-06 11:55:00,57.83,57.84,57.8,57.8,4400.0,49.3275,49.3361,49.3019,49.3019,4400.0
2011-01-06 12:00:00,57.81,57.82,57.79,57.8,7300.0,49.3105,49.319,49.2934,49.3019,7300.0
2011-01-06 12:05:00,57.78,57.79,57.76,57.76,9300.0,49.2849,49.2934,49.2678,49.2678,9300.0
2011-01-06 12:10:00,57.76,57.8,57.75,57.78,49600.0,49.2678,49.3019,49.2593,49.2849,49600.0
2011-01-06 12:15:00,57.78,57.79,57.77,57.77,8800.0,49.2849,49.2934,49.2764,49.2764,8800.0
2011-01-06 12:20:00,57.77,57.79,57.76,57.78,12800.0,49.2764,49.2934,49.2678,49.2849,12800.0
2011-01-06 12:25:00,57.79,57.81,57.79,57.79,7000.0,49.2934,49.3105,49.2934,49.2934,7000.0
2011-01-06 12:30:00,57.78,57.79,57.77,57.79,14100.0,49.2849,49.2934,49.2764,49.2934,14100.0
2011-01-06 12:35:00,57.78,57.78,57.75,57.77,11100.0,49.2849,49.2849,49.2593,49.2764,11100.0
2011-01-06 12:40:00,57.78,57.84,57.76,57.84,61400.0,49.2849,49.3361,49.2678,49.3361,61400.0
2011-01-06 12:45:00,57.83,57.86,57.83,57.84,13200.0,49.3275,49.3531,49.3275,49.3361,13200.0
2011-01-06 12:50:00,57.84,57.86,57.84,57.85,10800.0,49.3361,49.3531,49.3361,49.3446,10800.0
2011-01-06 12:55:00,57.85,57.86,57.84,57.84,9800.0,49.3446,49.3531,49.3361,49.3361,9800.0
2011-01-06 13:00:00,57.83,57.83,57.78,57.78,96300.0,49.3275,49.3275,49.2849,49.2849,96300.0
2011-01-06 13:05:00,57.79,57.8,57.78,57.79,23800.0,49.2934,49.3019,49.2849,49.2934,23800.0
2011-01-06 13:10:00,57.8,57.8,57.77,57.79,4600.0,49.3019,49.3019,49.2764,49.2934,4600.0
2011-01-06 13:15:00,57.79,57.81,57.79,57.81,6700.0,49.2934,49.3105,49.2934,49.3105,6700.0
2011-01-06 13:20:00,57.8,57.82,57.78,57.79,15100.0,49.3019,49.319,49.2849,49.2934,15100.0
2011-01-06 13:25:00,57.79,57.79,57.78,57.79,17600.0,49.2934,49.2934,49.2849,49.2934,17600.0
2011-01-06 13:30:00,57.79,57.81,57.78,57.79,15100.0,49.2934,49.3105,49.2849,49.2934,15100.0
2011-01-06 13:35:00,57.8,57.82,57.78,57.82,8300.0,49.3019,49.319,49.2849,49.319,8300.0
2011-01-06 13:40:00,57.82,57.83,57.8,57.83,23300.0,49.319,49.3275,49.3019,49.3275,23300.0
2011-01-06 13:45:00,57.83,57.85,57.82,57.85,10400.0,49.3275,49.3446,49.319,49.3446,10400.0
2011-01-06 13:50:00,57.86,57.9,57.86,57.88,23200.0,49.3531,49.3872,49.3531,49.3702,23200.0
2011-01-06 13:55:00,57.89,57.94,57.87,57.94,44300.0,49.3787,49.4214,49.3617,49.4214,44300.0
2011-01-06 14:00:00,57.94,57.97,57.94,57.94,16700.0,49.4214,49.4469,49.4214,49.4214,16700.0
2011-01-06 14:05:00,57.94,57.94,57.92,57.93,5300.0,49.4214,49.4214,49.4043,49.4128,5300.0
2011-01-06 14:10:00,57.92,57.93,57.91,57.91,8800.0,49.4043,49.4128,49.3958,49.3958,8800.0
2011-01-06 14:15:00,57.93,57.93,57.9,57.91,14200.0,49.4128,49.4128,49.3872,49.3958,14200.0
2011-01-06 14:20:00,57.91,57.91,57.89,57.9,21800.0,49.3958,49.3958,49.3787,49.3872,21800.0
2011-01-06 14:25:00,57.9,57.93,57.88,57.9,27700.0,49.3872,49.4128,49.3702,49.3872,27700.0
2011-01-06 14:30:00,57.91,57.91,57.88,57.89,31000.0,49.3958,49.3958,49.3702,49.3787,31000.0
2011-01-06 14:35:00,57.88,57.9,57.87,57.9,20800.0,49.3702,49.3872,49.3617,49.3872,20800.0
2011-01-06 14:40:00,57.9,57.9,57.81,57.83,36100.0,49.3872,49.3872,49.3105,49.3275,36100.0
2011-01-06 14:45:00,57.83,57.85,57.78,57.79,47800.0,49.3275,49.3446,49.2849,49.2934,47800.0
2011-01-06 14:50:00,57.79,57.82,57.76,57.81,23700.0,49.2934,49.319,49.2678,49.3105,23700.0
2011-01-06 14:55:00,57.8,57.83,57.78,57.81,19000.0,49.3019,49.3275,49.2849,49.3105,19000.0
2011-01-06 15:00:00,57.81,57.83,57.8,57.82,13700.0,49.3105,49.3275,49.3019,49.319,13700.0
2011-01-06 15:05:00,57.82,57.87,57.82,57.85,14700.0,49.319,49.3617,49.319,49.3446,14700.0
2011-01-06 15:10:00,57.85,57.87,57.84,57.86,16500.0,49.3446,49.3617,49.3361,49.3531,16500.0
2011-01-06 15:15:00,57.87,57.89,57.81,57.82,55600.0,49.3617,49.3787,49.3105,49.319,55600.0
2011-01-06 15:20:00,57.82,57.82,57.77,57.78,16600.0,49.319,49.319,49.2764,49.2849,16600.0
2011-01-06 15:25:00,57.78,57.82,57.72,57.81,97700.0,49.2849,49.319,49.2337,49.3105,97700.0
2011-01-06 15:30:00,57.8,57.81,57.78,57.78,24100.0,49.3019,49.3105,49.2849,49.2849,24100.0
2011-01-06 15:35:00,57.78,57.87,57.78,57.83,38400.0,49.2849,49.3617,49.2849,49.3275,38400.0
2011-01-06 15:40:00,57.84,57.87,57.83,57.85,31200.0,49.3361,49.3617,49.3275,49.3446,31200.0
2011-01-06 15:45:00,57.85,57.89,57.85,57.88,108700.0,49.3446,49.3787,49.3446,49.3702,108700.0
2011-01-06 15:50:00,57.87,57.91,57.87,57.88,27300.0,49.3617,49.3958,49.3617,49.3702,27300.0
2011-01-06 15:55:00,57.89,57.91,57.86,57.86,120000.0,49.3787,49.3958,49.3531,49.3531,120000.0
2011-01-07 09:30:00,57.91,58.0,57.9,58.0,96600.0,49.3958,49.4725,49.3872,49.4725,96600.0
2011-01-07 09:35:00,58.0,58.07,57.95,57.96,33600.0,49.4725,49.5322,49.4299,49.4384,33600.0
2011-01-07 09:40:00,57.96,57.96,57.88,57.92,14400.0,49.4384,49.4384,49.3702,49.4043,14400.0
2011-01-07 09:45:00,57.92,57.92,57.82,57.82,28100.0,49.4043,49.4043,49.319,49.319,28100.0
2011-01-07 09:50:00,57.82,57.83,57.78,57.81,37000.0,49.319,49.3275,49.2849,49.3105,37000.0
2011-01-07 09:55:00,57.81,57.89,57.81,57.84,38500.0,49.3105,49.3787,49.3105,49.3361,38500.0
2011-01-07 10:00:00,57.83,57.9,57.83,57.89,30200.0,49.3275,49.3872,49.3275,49.3787,30200.0
2011-01-07 10:05:00,57.88,57.93,57.87,57.93,33800.0,49.3702,49.4128,49.3617,49.4128,33800.0
2011-01-07 10:10:00,57.93,57.99,57.92,57.99,47300.0,49.4128,49.464,49.4043,49.464,47300.0
2011-01-07 10:15:00,58.0,58.01,57.97,57.97,28500.0,49.4725,49.4811,49.4469,49.4469,28500.0
2011-01-07 10:20:00,58.0,58.01,57.97,57.99,32900.0,49.4725,49.4811,49.4469,49.464,32900.0
2011-01-07 10:25:00,58.0,58.0,57.97,58.0,25500.0,49.4725,49.4725,49.4469,49.4725,25500.0
2011-01-07 10:30:00,58.01,58.05,58.0,58.05,37400.0,49.4811,49.5152,49.4725,49.5152,37400.0
2011-01-07 10:35:00,58.05,58.05,58.0,58.0,14400.0,49.5152,49.5152,49.4725,49.4725,14400.0
2011-01-07 10:40:00,57.98,57.99,57.9,57.9,40300.0,49.4555,49.464,49.3872,49.3872,40300.0
2011-01-07 10:45:00,57.91,57.94,57.88,57.94,47400.0,49.3958,49.4214,49.3702,49.4214,47400.0
2011-01-07 10:50:00,57.93,57.93,57.84,57.87,94500.0,49.4128,49.4128,49.3361,49.3617,94500.0
2011-01-07 10:55:00,57.85,57.91,57.85,57.89,32300.0,49.3446,49.3958,49.3446,49.3787,32300.0
2011-01-07 11:00:00,57.88,57.91,57.85,57.89,33300.0,49.3702,49.3958,49.3446,49.3787,33300.0
2011-01-07 11:05:00,57.89,57.9,57.84,57.84,36000.0,49.3787,49.3872,49.3361,49.3361,36000.0
2011-01-07 11:10:00,57.83,57.89,57.83,57.87,89000.0,49.3275,49.3787,49.3275,49.3617,89000.0
2011-01-07 11:15:00,57.88,57.9,57.83,57.89,24200.0,49.3702,49.3872,49.3275,49.3787,24200.0
2011-01-07 11:20:00,57.89,57.89,57.78,57.79,78000.0,49.3787,49.3787,49.2849,49.2934,78000.0
2011-01-07 11:25:00,57.8,57.82,57.77,57.78,46200.0,49.3019,49.319,49.2764,49.2849,46200.0
2011-01-07 11:30:00,57.78,57.78,57.7,57.74,48200.0,49.2849,49.2849,49.2166,49.2508,48200.0
2011-01-07 11:35:00,57.74,57.74,57.65,57.71,60100.0,49.2508,49.2508,49.174,49.2252,60100.0
2011-01-07 11:40:00,57.72,57.78,57.71,57.76,79500.0,49.2337,49.2849,49.2252,49.2678,79500.0
2011-01-07 11:45:00,57.76,57.79,57.73,57.78,41600.0,49.2678,49.2934,49.2422,49.2849,41600.0
2011-01-07 11:50:00,57.78,57.78,57.73,57.75,43100.0,49.2849,49.2849,49.2422,49.2593,43100.0
2011-01-07 11:55:00,57.76,57.78,57.73,57.78,20200.0,49.2678,49.2849,49.2422,49.2849,20200.0
2011-01-07 12:00:00,57.77,57.77,57.75,57.76,19100.0,49.2764,49.2764,49.2593,49.2678,19100.0
2011-01-07 12:05:00,57.76,57.78,57.75,57.78,4200.0,49.2678,49.2849,49.2593,49.2849,4200.0
2011-01-07 12:10:00,57.77,57.77,57.74,57.74,4900.0,49.2764,49.2764,49.2508,49.2508,4900.0
2011-01-07 12:15:00,57.73,57.76,57.72,57.75,20900.0,49.2422,49.2678,49.2337,49.2593,20900.0
2011-01-07 12:20:00,57.76,57.76,57.73,57.74,5600.0,49.2678,49.2678,49.2422,49.2508,5600.0
2011-01-07 12:25:00,57.73,57.73,57.65,57.65,41400.0,49.2422,49.2422,49.174,49.174,41400.0
2011-01-07 12:30:00,57.65,57.66,57.57,57.59,37800.0,49.174,49.1825,49.1058,49.1228,37800.0
2011-01-07 12:35:00,57.59,57.63,57.59,57.61,24800.0,49.1228,49.1569,49.1228,49.1399,24800.0
2011-01-07 12:40:00,57.61,57.61,57.56,57.57,37000.0,49.1399,49.1399,49.0972,49.1058,37000.0
2011-01-07 12:45:00,57.57,57.57,57.51,57.53,25400.0,49.1058,49.1058,49.0546,49.0716,25400.0
2011-01-07 12:50:00,57.52,57.52,57.42,57.44,36100.0,49.0631,49.0631,48.9778,48.9949,36100.0
2011-01-07 12:55:00,57.44,57.57,57.44,57.57,115000.0,48.9949,49.1058,48.9949,49.1058,115000.0
2011-01-07 13:00:00,57.59,57.61,57.58,57.59,10800.0,49.1228,49.1399,49.1143,49.1228,10800.0
2011-01-07 13:05:00,57.58,57.6,57.57,57.57,32300.0,49.1143,49.1313,49.1058,49.1058,32300.0
2011-01-07 13:10:00,57.57,57.57,57.54,57.55,17200.0,49.1058,49.1058,49.0802,49.0887,17200.0
2011-01-07 13:15:00,57.55,57.67,57.55,57.65,71600.0,49.0887,49.1911,49.0887,49.174,71600.0
2011-01-07 13:20:00,57.66,57.66,57.62,57.64,26400.0,49.1825,49.1825,49.1484,49.1655,26400.0
2011-01-07 13:25:00,57.65,57.66,57.57,57.61,28100.0,49.174,49.1825,49.1058,49.1399,28100.0
2011-01-07 13:30:00,57.61,57.68,57.61,57.67,7800.0,49.1399,49.1996,49.1399,49.1911,7800.0
2011-01-07 13:35:00,57.68,57.71,57.68,57.7,14100.0,49.1996,49.2252,49.1996,49.2166,14100.0
2011-01-07 13:40:00,57.71,57.71,57.67,57.68,8900.0,49.2252,49.2252,49.1911,49.1996,8900.0
2011-01-07 13:45:00,57.67,57.69,57.67,57.68,6200.0,49.1911,49.2081,49.1911,49.1996,6200.0
2011-01-07 13:50:00,57.67,57.68,57.62,57.64,77200.0,49.1911,49.1996,49.1484,49.1655,77200.0
2011-01-07 13:55:00,57.64,57.64,57.6,57.63,25900.0,49.1655,49.1655,49.1313,49.1569,25900.0
2011-01-07 14:00:00,57.62,57.69,57.61,57.66,70800.0,49.1484,49.2081,49.1399,49.1825,70800.0
2011-01-07 14:05:00,57.67,57.68,57.63,57.64,33500.0,49.1911,49.1996,49.1569,49.1655,33500.0
2011-01-07 14:10:00,57.65,57.7,57.64,57.7,14100.0,49.174,49.2166,49.1655,49.2166,14100.0
2011-01-07 14:15:00,57.7,57.71,57.67,57.7,31700.0,49.2166,49.2252,49.1911,49.2166,31700.0
2011-01-07 14:20:00,57.69,57.74,57.69,57.71,20000.0,49.2081,49.2508,49.2081,49.2252,20000.0
2011-01-07 14:25:00,57.71,57.72,57.7,57.72,6800.0,49.2252,49.2337,49.2166,49.2337,6800.0
2011-01-07 14:30:00,57.7,57.7,57.66,57.68,22300.0,49.2166,49.2166,49.1825,49.1996,22300.0
2011-01-07 14:35:00,57.68,57.74,57.68,57.74,11100.0,49.1996,49.2508,49.1996,49.2508,11100.0
2011-01-07 14:40:00,57.74,57.75,57.72,57.73,28600.0,49.2508,49.2593,49.2337,49.2422,28600.0
2011-01-07 14:45:00,57.73,57.76,57.71,57.75,25300.0,49.2422,49.2678,49.2252,49.2593,25300.0
2011-01-07 14:50:00,57.76,57.78,57.74,57.77,18200.0,49.2678,49.2849,49.2508,49.2764,18200.0
2011-01-07 14:55:00,57.76,57.77,57.72,57.72,9000.0,49.2678,49.2764,49.2337,49.2337,9000.0
2011-01-07 15:00:00,57.72,57.74,57.71,57.72,19800.0,49.2337,49.2508,49.2252,49.2337,19800.0
2011-01-07 15:05:00,57.72,57.77,57.72,57.76,12500.0,49.2337,49.2764,49.2337,49.2678,12500.0
2011-01-07 15:10:00,57.76,57.78,57.7,57.73,14800.0,49.2678,49.2849,49.2166,49.2422,14800.0
2011-01-07 15:15:00,57.73,57.82,57.72,57.81,54900.0,49.2422,49.319,49.2337,49.3105,54900.0
2011-01-07 15:20:00,57.81,57.83,57.79,57.81,20200.0,49.3105,49.3275,49.2934,49.3105,20200.0
2011-01-07 15:25:00,57.82,57.84,57.76,57.76,25500.0,49.319,49.3361,49.2678,49.2678,25500.0
2011-01-07 15:30:00,57.77,57.83,57.75,57.82,26800.0,49.2764,49.3275,49.2593,49.319,26800.0
2011-01-07 15:35:00,57.82,57.86,57.81,57.84,51700.0,49.319,49.3531,49.3105,49.3361,51700.0
2011-01-07 15:40:00,57.84,57.87,57.82,57.83,43800.0,49.3361,49.3617,49.319,49.3275,43800.0
2011-01-07 15:45:00,57.84,57.87,57.82,57.82,46300.0,49.3361,49.3617,49.319,49.319,46300.0
2011-01-07 15:50:00,57.83,57.86,57.83,57.83,70700.0,49.3275,49.3531,49.3275,49.3275,70700.0
2011-01-07 15:55:00,57.84,57.86,57.83,57.83,68000.0,49.3361,49.3531,49.3275,49.3275,68000.0
2011-01-10 09:30:00,57.56,57.67,57.53,57.56,64600.0,49.0972,49.1911,49.0716,49.0972,64600.0
2011-01-10 09:35:00,57.57,57.59,57.53,57.55,28300.0,49.1058,49.1228,49.0716,49.0887,28300.0
2011-01-10 09:40:00,57.55,57.68,57.55,57.68,33500.0,49.0887,49.1996,49.0887,49.1996,33500.0
2011-01-10 09:45:00,57.68,57.71,57.67,57.67,30600.0,49.1996,49.2252,49.1911,49.1911,30600.0
2011-01-10 09:50:00,57.67,57.67,57.53,57.56,39500.0,49.1911,49.1911,49.0716,49.0972,39500.0
2011-01-10 09:55:00,57.55,57.58,57.45,57.47,43400.0,49.0887,49.1143,49.0034,49.0205,43400.0
2011-01-10 10:00:00,57.46,57.52,57.44,57.49,25600.0,49.0119,49.0631,48.9949,49.0375,25600.0
2011-01-10 10:05:00,57.51,57.56,57.45,57.53,38000.0,49.0546,49.0972,49.0034,49.0716,38000.0
2011-01-10 10:10:00,57.54,57.64,57.54,57.61,39800.0,49.0802,49.1655,49.0802,49.1399,39800.0
2011-01-10 10:15:00,57.61,57.64,57.54,57.56,37900.0,49.1399,49.1655,49.0802,49.0972,37900.0
2011-01-10 10:20:00,57.57,57.59,57.52,57.59,53400.0,49.1058,49.1228,49.0631,49.1228,53400.0
2011-01-10 10:25:00,57.59,57.64,57.59,57.61,47200.0,49.1228,49.1655,49.1228,49.1399,47200.0
2011-01-10 10:30:00,57.61,57.72,57.61,57.65,72400.0,49.1399,49.2337,49.1399,49.174,72400.0
2011-01-10 10:35:00,57.65,57.66,57.6,57.61,31300.0,49.174,49.1825,49.1313,49.1399,31300.0
2011-01-10 10:40:00,57.62,57.66,57.62,57.64,52200.0,49.1484,49.1825,49.1484,49.1655,52200.0
2011-01-10 10:45:00,57.65,57.67,57.62,57.67,33800.0,49.174,49.1911,49.1484,49.1911,33800.0
2011-01-10 10:50:00,57.67,57.67,57.6,57.61,47900.0,49.1911,49.1911,49.1313,49.1399,47900.0
2011-01-10 10:55:00,57.61,57.61,57.55,57.59,47200.0,49.1399,49.1399,49.0887,49.1228,47200.0
2011-01-10 11:00:00,57.59,57.61,57.56,57.56,42700.0,49.1228,49.1399,49.0972,49.0972,42700.0
2011-01-10 11:05:00,57.56,57.58,57.53,57.57,53600.0,49.0972,49.1143,49.0716,49.1058,53600.0
2011-01-10 11:10:00,57.58,57.63,57.58,57.59,23400.0,49.1143,49.1569,49.1143,49.1228,23400.0
2011-01-10 11:15:00,57.6,57.62,57.56,57.61,23400.0,49.1313,49.1484,49.0972,49.1399,23400.0
2011-01-10 11:20:00,57.6,57.61,57.57,57.59,13500.0,49.1313,49.1399,49.1058,49.1228,13500.0
2011-01-10 11:25:00,57.58,57.66,57.58,57.64,25200.0,49.1143,49.1825,49.1143,49.1655,25200.0
2011-01-10 11:30:00,57.63,57.65,57.6,57.61,24100.0,49.1569,49.174,49.1313,49.1399,24100.0
2011-01-10 11:35:00,57.62,57.64,57.62,57.63,21700.0,49.1484,49.1655,49.1484,49.1569,21700.0
2011-01-10 11:40:00,57.63,57.67,57.63,57.67,13600.0,49.1569,49.1911,49.1569,49.1911,13600.0
2011-01-10 11:45:00,57.66,57.7,57.66,57.69,30800.0,49.1825,49.2166,49.1825,49.2081,30800.0
2011-01-10 11:50:00,57.69,57.74,57.67,57.73,43000.0,49.2081,49.2508,49.1911,49.2422,43000.0
2011-01-10 11:55:00,57.73,57.76,57.73,57.74,27200.0,49.2422,49.2678,49.2422,49.2508,27200.0
2011-01-10 12:00:00,57.74,57.78,57.74,57.77,20300.0,49.2508,49.2849,49.2508,49.2764,20300.0
2011-01-10 12:05:00,57.77,57.79,57.75,57.78,21200.0,49.2764,49.2934,49.2593,49.2849,21200.0
2011-01-10 12:10:00,57.78,57.8,57.72,57.72,24300.0,49.2849,49.3019,49.2337,49.2337,24300.0
2011-01-10 12:15:00,57.72,57.76,57.67,57.73,51000.0,49.2337,49.2678,49.1911,49.2422,51000.0
2011-01-10 12:20:00,57.72,57.75,57.71,57.74,19800.0,49.2337,49.2593,49.2252,49.2508,19800.0
2011-01-10 12:25:00,57.75,57.8,57.74,57.76,32400.0,49.2593,49.3019,49.2508,49.2678,32400.0
2011-01-10 12:30:00,57.76,57.76,57.73,57.76,21900.0,49.2678,49.2678,49.2422,49.2678,21900.0
2011-01-10 12:35:00,57.76,57.8,57.75,57.78,56000.0,49.2678,49.3019,49.2593,49.2849,56000.0
2011-01-10 12:40:00,57.78,57.8,57.75,57.79,18500.0,49.2849,49.3019,49.2593,49.2934,18500.0
2011-01-10 12:45:00,57.79,57.8,57.77,57.79,38100.0,49.2934,49.3019,49.2764,49.2934,38100.0
2011-01-10 12:50:00,57.8,57.81,57.77,57.78,14400.0,49.3019,49.3105,49.2764,49.2849,14400.0
2011-01-10 12:55:00,57.79,57.79,57.76,57.77,6200.0,49.2934,49.2934,49.2678,49.2764,6200.0
2011-01-10 13:00:00,57.77,57.78,57.77,57.78,1700.0,49.2764,49.2849,49.2764,49.2849,1700.0
2011-01-10 13:05:00,57.79,57.83,57.79,57.82,14000.0,49.2934,49.3275,49.2934,49.319,14000.0
2011-01-10 13:10:00,57.83,57.84,57.81,57.83,21400.0,49.3275,49.3361,49.3105,49.3275,21400.0
2011-01-10 13:15:00,57.83,57.83,57.8,57.81,12100.0,49.3275,49.3275,49.3019,49.3105,12100.0
2011-01-10 13:20:00,57.8,57.81,57.79,57.79,13300.0,49.3019,49.3105,49.2934,49.2934,13300.0
2011-01-10 13:25:00,57.81,57.85,57.79,57.85,40600.0,49.3105,49.3446,49.2934,49.3446,40600.0
2011-01-10 13:30:00,57.84,57.9,57.84,57.9,123900.0,49.3361,49.3872,49.3361,49.3872,123900.0
2011-01-10 13:35:00,57.86,57.87,57.83,57.84,33100.0,49.3531,49.3617,49.3275,49.3361,33100.0
2011-01-10 13:40:00,57.84,57.86,57.84,57.86,12200.0,49.3361,49.3531,49.3361,49.3531,12200.0
2011-01-10 13:45:00,57.86,57.88,57.84,57.86,20300.0,49.3531,49.3702,49.3361,49.3531,20300.0
2011-01-10 13:50:00,57.87,57.87,57.85,57.85,13800.0,49.3617,49.3617,49.3446,49.3446,13800.0
2011-01-10 13:55:00,57.86,57.86,57.84,57.84,16600.0,49.3531,49.3531,49.3361,49.3361,16600.0
2011-01-10 14:00:00,57.85,57.85,57.8,57.8,24400.0,49.3446,49.3446,49.3019,49.3019,24400.0
2011-01-10 14:05:00,57.79,57.79,57.77,57.78,56900.0,49.2934,49.2934,49.2764,49.2849,56900.0
2011-01-10 14:10:00,57.78,57.83,57.78,57.81,42500.0,49.2849,49.3275,49.2849,49.3105,42500.0
2011-01-10 14:15:00,57.81,57.81,57.79,57.79,28900.0,49.3105,49.3105,49.2934,49.2934,28900.0
2011-01-10 14:20:00,57.79,57.83,57.79,57.83,21500.0,49.2934,49.3275,49.2934,49.3275,21500.0
2011-01-10 14:25:00,57.84,57.85,57.83,57.85,12300.0,49.3361,49.3446,49.3275,49.3446,12300.0
2011-01-10 14:30:00,57.84,57.87,57.83,57.84,11100.0,49.3361,49.3617,49.3275,49.3361,11100.0
2011-01-10 14:35:00,57.84,57.86,57.84,57.85,7700.0,49.3361,49.3531,49.3361,49.3446,7700.0
2011-01-10 14:40:00,57.84,57.85,57.83,57.83,10600.0,49.3361,49.3446,49.3275,49.3275,10600.0
2011-01-10 14:45:00,57.84,57.86,57.83,57.84,12000.0,49.3361,49.3531,49.3275,49.3361,12000.0
2011-01-10 14:50:00,57.84,57.87,57.84,57.87,5000.0,49.3361,49.3617,49.3361,49.3617,5000.0
2011-01-10 14:55:00,57.87,57.9,57.86,57.88,18900.0,49.3617,49.3872,49.3531,49.3702,18900.0
2011-01-10 15:00:00,57.89,57.89,57.85,57.87,15300.0,49.3787,49.3787,49.3446,49.3617,15300.0
2011-01-10 15:05:00,57.87,57.93,57.87,57.9,17800.0,49.3617,49.4128,49.3617,49.3872,17800.0
2011-01-10 15:10:00,57.9,57.92,57.9,57.91,27200.0,49.3872,49.4043,49.3872,49.3958,27200.0
2011-01-10 15:15:00,57.9,57.92,57.9,57.9,44500.0,49.3872,49.4043,49.3872,49.3872,44500.0
2011-01-10 15:20:00,57.9,57.94,57.9,57.94,3900.0,49.3872,49.4214,49.3872,49.4214,3900.0
2011-01-10 15:25:00,57.93,57.97,57.93,57.96,22300.0,49.4128,49.4469,49.4128,49.4384,22300.0
2011-01-10 15:30:00,57.96,57.96,57.94,57.95,23000.0,49.4384,49.4384,49.4214,49.4299,23000.0
2011-01-10 15:35:00,57.94,57.98,57.93,57.96,37200.0,49.4214,49.4555,49.4128,49.4384,37200.0
2011-01-10 15:40:00,57.96,57.97,57.93,57.93,31500.0,49.4384,49.4469,49.4128,49.4128,31500.0
2011-01-10 15:45:00,57.92,57.93,57.91,57.92,15000.0,49.4043,49.4128,49.3958,49.4043,15000.0
2011-01-10 15:50:00,57.92,57.93,57.91,57.92,11800.0,49.4043,49.4128,49.3958,49.4043,11800.0
2011-01-10 15:55:00,57.92,57.94,57.86,57.86,138100.0,49.4043,49.4214,49.3531,49.3531,138100.0
2011-01-11 09:30:00,58.16,58.22,58.11,58.21,213200.0,49.609,49.6602,49.5664,49.6517,213200.0
2011-01-11 09:35:00,58.2,58.2,58.11,58.14,40100.0,49.6431,49.6431,49.5664,49.592,40100.0
2011-01-11 09:40:00,58.15,58.18,58.11,58.13,15900.0,49.6005,49.6261,49.5664,49.5834,15900.0
2011-01-11 09:45:00,58.13,58.13,58.06,58.07,50000.0,49.5834,49.5834,49.5237,49.5322,50000.0
2011-01-11 09:50:00,58.08,58.13,58.08,58.1,32700.0,49.5408,49.5834,49.5408,49.5578,32700.0
2011-01-11 09:55:00,58.1,58.13,58.04,58.04,57100.0,49.5578,49.5834,49.5067,49.5067,57100.0
2011-01-11 10:00:00,58.04,58.13,58.03,58.1,50800.0,49.5067,49.5834,49.4981,49.5578,50800.0
2011-01-11 10:05:00,58.09,58.15,58.09,58.13,58000.0,49.5493,49.6005,49.5493,49.5834,58000.0
2011-01-11 10:10:00,58.13,58.15,58.09,58.09,36300.0,49.5834,49.6005,49.5493,49.5493,36300.0
2011-01-11 10:15:00,58.09,58.1,58.05,58.09,51100.0,49.5493,49.5578,49.5152,49.5493,51100.0
2011-01-11 10:20:00,58.09,58.11,58.06,58.1,20500.0,49.5493,49.5664,49.5237,49.5578,20500.0
2011-01-11 10:25:00,58.09,58.15,58.08,58.13,24700.0,49.5493,49.6005,49.5408,49.5834,24700.0
2011-01-11 10:30:00,58.13,58.14,58.09,58.09,34400.0,49.5834,49.592,49.5493,49.5493,34400.0
2011-01-11 10:35:00,58.09,58.13,58.09,58.11,45200.0,49.5493,49.5834,49.5493,49.5664,45200.0
2011-01-11 10:40:00,58.11,58.14,58.1,58.12,26400.0,49.5664,49.592,49.5578,49.5749,26400.0
2011-01-11 10:45:00,58.12,58.13,58.11,58.11,47000.0,49.5749,49.5834,49.5664,49.5664,47000.0
2011-01-11 10:50:00,58.11,58.16,58.11,58.15,36100.0,49.5664,49.609,49.5664,49.6005,36100.0
2011-01-11 10:55:00,58.15,58.17,58.13,58.17,48200.0,49.6005,49.6175,49.5834,49.6175,48200.0
2011-01-11 11:00:00,58.17,58.23,58.17,58.22,68500.0,49.6175,49.6687,49.6175,49.6602,68500.0
2011-01-11 11:05:00,58.22,58.24,58.21,58.24,57000.0,49.6602,49.6773,49.6517,49.6773,57000.0
2011-01-11 11:10:00,58.23,58.25,58.22,58.24,38900.0,49.6687,49.6858,49.6602,49.6773,38900.0
2011-01-11 11:15:00,58.24,58.25,58.18,58.21,110500.0,49.6773,49.6858,49.6261,49.6517,110500.0
2011-01-11 11:20:00,58.21,58.22,58.18,58.21,54200.0,49.6517,49.6602,49.6261,49.6517,54200.0
2011-01-11 11:25:00,58.21,58.22,58.18,58.22,48900.0,49.6517,49.6602,49.6261,49.6602,48900.0
2011-01-11 11:30:00,58.21,58.25,58.21,58.23,30600.0,49.6517,49.6858,49.6517,49.6687,30600.0
2011-01-11 11:35:00,58.22,58.24,58.17,58.17,86100.0,49.6602,49.6773,49.6175,49.6175,86100.0
2011-01-11 11:40:00,58.18,58.21,58.16,58.19,95600.0,49.6261,49.6517,49.609,49.6346,95600.0
2011-01-11 11:45:00,58.19,58.22,58.19,58.2,44500.0,49.6346,49.6602,49.6346,49.6431,44500.0
2011-01-11 11:50:00,58.21,58.22,58.2,58.2,27600.0,49.6517,49.6602,49.6431,49.6431,27600.0
2011-01-11 11:55:00,58.2,58.21,58.19,58.2,25200.0,49.6431,49.6517,49.6346,49.6431,25200.0
2011-01-11 12:00:00,58.19,58.19,58.17,58.18,40500.0,49.6346,49.6346,49.6175,49.6261,40500.0
2011-01-11 12:05:00,58.18,58.2,58.17,58.19,25500.0,49.6261,49.6431,49.6175,49.6346,25500.0
2011-01-11 12:10:00,58.19,58.22,58.19,58.22,25300.0,49.6346,49.6602,49.6346,49.6602,25300.0
2011-01-11 12:15:00,58.21,58.22,58.2,58.21,28700.0,49.6517,49.6602,49.6431,49.6517,28700.0
2011-01-11 12:20:00,58.21,58.21,58.2,58.21,19300.0,49.6517,49.6517,49.6431,49.6517,19300.0
2011-01-11 12:25:00,58.21,58.22,58.21,58.22,21800.0,49.6517,49.6602,49.6517,49.6602,21800.0
2011-01-11 12:30:00,58.22,58.23,58.2,58.23,41900.0,49.6602,49.6687,49.6431,49.6687,41900.0
2011-01-11 12:35:00,58.23,58.24,58.22,58.24,33100.0,49.6687,49.6773,49.6602,49.6773,33100.0
2011-01-11 12:40:00,58.23,58.23,58.21,58.21,23500.0,49.6687,49.6687,49.6517,49.6517,23500.0
2011-01-11 12:45:00,58.21,58.23,58.19,58.22,28200.0,49.6517,49.6687,49.6346,49.6602,28200.0
2011-01-11 12:50:00,58.23,58.24,58.22,58.23,157400.0,49.6687,49.6773,49.6602,49.6687,157400.0
2011-01-11 12:55:00,58.24,58.25,58.23,58.25,31000.0,49.6773,49.6858,49.6687,49.6858,31000.0
2011-01-11 13:00:00,58.24,58.26,58.23,58.23,94400.0,49.6773,49.6943,49.6687,49.6687,94400.0
2011-01-11 13:05:00,58.24,58.24,58.14,58.17,48900.0,49.6773,49.6773,49.592,49.6175,48900.0
2011-01-11 13:10:00,58.17,58.17,58.02,58.08,121600.0,49.6175,49.6175,49.4896,49.5408,121600.0
2011-01-11 13:15:00,58.07,58.11,58.06,58.11,41600.0,49.5322,49.5664,49.5237,49.5664,41600.0
2011-01-11 13:20:00,58.11,58.15,58.09,58.14,43800.0,49.5664,49.6005,49.5493,49.592,43800.0
2011-01-11 13:25:00,58.14,58.15,58.12,58.13,43300.0,49.592,49.6005,49.5749,49.5834,43300.0
2011-01-11 13:30:00,58.13,58.16,58.12,58.15,37800.0,49.5834,49.609,49.5749,49.6005,37800.0
2011-01-11 13:35:00,58.15,58.17,58.14,58.14,38900.0,49.6005,49.6175,49.592,49.592,38900.0
2011-01-11 13:40:00,58.13,58.15,58.11,58.11,49800.0,49.5834,49.6005,49.5664,49.5664,49800.0
2011-01-11 13:45:00,58.11,58.14,58.11,58.11,99200.0,49.5664,49.592,49.5664,49.5664,99200.0
2011-01-11 13:50:00,58.11,58.12,58.06,58.09,115200.0,49.5664,49.5749,49.5237,49.5493,115200.0
2011-01-11 13:55:00,58.09,58.09,57.99,58.01,53300.0,49.5493,49.5493,49.464,49.4811,53300.0
2011-01-11 14:00:00,58.01,58.02,57.95,57.98,56800.0,49.4811,49.4896,49.4299,49.4555,56800.0
2011-01-11 14:05:00,57.98,57.99,57.91,57.99,66000.0,49.4555,49.464,49.3958,49.464,66000.0
2011-01-11 14:10:00,57.99,58.02,57.98,58.02,91500.0,49.464,49.4896,49.4555,49.4896,91500.0
2011-01-11 14:15:00,58.01,58.04,58.0,58.02,37200.0,49.4811,49.5067,49.4725,49.4896,37200.0
2011-01-11 14:20:00,58.03,58.04,57.99,57.99,44100.0,49.4981,49.5067,49.464,49.464,44100.0
2011-01-11 14:25:00,57.99,58.08,57.99,58.06,42100.0,49.464,49.5408,49.464,49.5237,42100.0
2011-01-11 14:30:00,58.06,58.07,58.05,58.06,45400.0,49.5237,49.5322,49.5152,49.5237,45400.0
2011-01-11 14:35:00,58.06,58.08,58.04,58.07,41200.0,49.5237,49.5408,49.5067,49.5322,41200.0
2011-01-11 14:40:00,58.06,58.09,58.05,58.08,46700.0,49.5237,49.5493,49.5152,49.5408,46700.0
2011-01-11 14:45:00,58.08,58.08,58.04,58.06,32000.0,49.5408,49.5408,49.5067,49.5237,32000.0
2011-01-11 14:50:00,58.06,58.07,58.02,58.02,36100.0,49.5237,49.5322,49.4896,49.4896,36100.0
2011-01-11 14:55:00,58.02,58.1,58.01,58.08,65000.0,49.4896,49.5578,49.4811,49.5408,65000.0
2011-01-11 15:00:00,58.09,58.09,58.06,58.09,43900.0,49.5493,49.5493,49.5237,49.5493,43900.0
2011-01-11 15:05:00,58.09,58.14,58.09,58.12,89200.0,49.5493,49.592,49.5493,49.5749,89200.0
2011-01-11 15:10:00,58.12,58.14,58.08,58.1,67000.0,49.5749,49.592,49.5408,49.5578,67000.0
2011-01-11 15:15:00,58.1,58.11,58.08,58.11,39200.0,49.5578,49.5664,49.5408,49.5664,39200.0
2011-01-11 15:20:00,58.1,58.1,58.06,58.09,58800.0,49.5578,49.5578,49.5237,49.5493,58800.0
2011-01-11 15:25:00,58.09,58.1,58.07,58.08,36500.0,49.5493,49.5578,49.5322,49.5408,36500.0
2011-01-11 15:30:00,58.08,58.08,58.05,58.07,36200.0,49.5408,49.5408,49.5152,49.5322,36200.0
2011-01-11 15:35:00,58.06,58.11,58.06,58.09,38800.0,49.5237,49.5664,49.5237,49.5493,38800.0
2011-01-11 15:40:00,58.09,58.11,58.06,58.11,54600.0,49.5493,49.5664,49.5237,49.5664,54600.0
2011-01-11 15:45:00,58.1,58.14,58.1,58.13,54300.0,49.5578,49.592,49.5578,49.5834,54300.0
2011-01-11 15:50:00,58.13,58.16,58.1,58.1,49900.0,49.5834,49.609,49.5578,49.5578,49900.0
2011-01-11 15:55:00,58.11,58.13,58.1,58.13,67000.0,49.5664,49.5834,49.5578,49.5834,67000.0
2011-01-11 16:00:00,58.13,58.13,58.13,58.13,23900.0,49.5834,49.5834,49.5834,49.5834,23900.0
2011-01-11 16:05:00,58.13,58.13,58.13,58.13,0.0,49.5834,49.5834,49.5834,49.5834,0.0
2011-01-11 16:10:00,58.13,58.13,58.13,58.13,0.0,49.5834,49.5834,49.5834,49.5834,0.0
2011-01-12 09:30:00,58.5,58.5,58.39,58.4,101800.0,49.899,49.899,49.8052,49.8137,101800.0
2011-01-12 09:35:00,58.39,58.41,58.34,58.37,46200.0,49.8052,49.8223,49.7626,49.7881,46200.0
2011-01-12 09:40:00,58.37,58.37,58.33,58.33,34100.0,49.7881,49.7881,49.754,49.754,34100.0
2011-01-12 09:45:00,58.32,58.34,58.3,58.32,42300.0,49.7455,49.7626,49.7284,49.7455,42300.0
2011-01-12 09:50:00,58.31,58.37,58.31,58.36,45800.0,49.737,49.7881,49.737,49.7796,45800.0
2011-01-12 09:55:00,58.36,58.37,58.35,58.36,38300.0,49.7796,49.7881,49.7711,49.7796,38300.0
2011-01-12 10:00:00,58.36,58.38,58.33,58.34,30700.0,49.7796,49.7967,49.754,49.7626,30700.0
2011-01-12 10:05:00,58.34,58.36,58.32,58.35,45100.0,49.7626,49.7796,49.7455,49.7711,45100.0
2011-01-12 10:10:00,58.35,58.38,58.34,58.38,36100.0,49.7711,49.7967,49.7626,49.7967,36100.0
2011-01-12 10:15:00,58.38,58.43,58.37,58.4,49400.0,49.7967,49.8393,49.7881,49.8137,49400.0
2011-01-12 10:20:00,58.4,58.44,58.4,58.4,37300.0,49.8137,49.8478,49.8137,49.8137,37300.0
2011-01-12 10:25:00,58.4,58.43,58.4,58.42,36200.0,49.8137,49.8393,49.8137,49.8308,36200.0
2011-01-12 10:30:00,58.42,58.44,58.41,58.41,33500.0,49.8308,49.8478,49.8223,49.8223,33500.0
2011-01-12 10:35:00,58.42,58.44,58.41,58.42,35400.0,49.8308,49.8478,49.8223,49.8308,35400.0
2011-01-12 10:40:00,58.42,58.45,58.4,58.44,30200.0,49.8308,49.8564,49.8137,49.8478,30200.0
2011-01-12 10:45:00,58.46,58.46,58.42,58.42,39500.0,49.8649,49.8649,49.8308,49.8308,39500.0
2011-01-12 10:50:00,58.43,58.46,58.41,58.46,35900.0,49.8393,49.8649,49.8223,49.8649,35900.0
2011-01-12 10:55:00,58.46,58.49,58.44,58.49,33400.0,49.8649,49.8905,49.8478,49.8905,33400.0
2011-01-12 11:00:00,58.48,58.5,58.46,58.49,38400.0,49.882,49.899,49.8649,49.8905,38400.0
2011-01-12 11:05:00,58.49,58.55,58.49,58.54,51100.0,49.8905,49.9417,49.8905,49.9331,51100.0
2011-01-12 11:10:00,58.54,58.56,58.54,58.56,49600.0,49.9331,49.9502,49.9331,49.9502,49600.0
2011-01-12 11:15:00,58.57,58.58,58.55,58.57,39000.0,49.9587,49.9673,49.9417,49.9587,39000.0
2011-01-12 11:20:00,58.57,58.58,58.56,58.58,33600.0,49.9587,49.9673,49.9502,49.9673,33600.0
2011-01-12 11:25:00,58.57,58.57,58.53,58.55,34800.0,49.9587,49.9587,49.9246,49.9417,34800.0
2011-01-12 11:30:00,58.54,58.55,58.54,58.54,27900.0,49.9331,49.9417,49.9331,49.9331,27900.0
2011-01-12 11:35:00,58.56,58.57,58.54,58.56,24700.0,49.9502,49.9587,49.9331,49.9502,24700.0
2011-01-12 11:40:00,58.56,58.57,58.56,58.57,24800.0,49.9502,49.9587,49.9502,49.9587,24800.0
2011-01-12 11:45:00,58.57,58.59,58.56,58.57,27500.0,49.9587,49.9758,49.9502,49.9587,27500.0
2011-01-12 11:50:00,58.57,58.58,58.57,58.58,17800.0,49.9587,49.9673,49.9587,49.9673,17800.0
2011-01-12 11:55:00,58.58,58.59,58.54,58.55,30900.0,49.9673,49.9758,49.9331,49.9417,30900.0
2011-01-12 12:00:00,58.55,58.56,58.54,58.56,23600.0,49.9417,49.9502,49.9331,49.9502,23600.0
2011-01-12 12:05:00,58.56,58.57,58.55,58.56,34600.0,49.9502,49.9587,49.9417,49.9502,34600.0
2011-01-12 12:10:00,58.55,58.58,58.55,58.58,26900.0,49.9417,49.9673,49.9417,49.9673,26900.0
2011-01-12 12:15:00,58.58,58.59,58.53,58.56,43100.0,49.9673,49.9758,49.9246,49.9502,43100.0
2011-01-12 12:20:00,58.56,58.6,58.55,58.6,52600.0,49.9502,49.9843,49.9417,49.9843,52600.0
2011-01-12 12:25:00,58.6,58.61,58.59,58.59,22800.0,49.9843,49.9929,49.9758,49.9758,22800.0
2011-01-12 12:30:00,58.6,58.61,58.57,58.57,27000.0,49.9843,49.9929,49.9587,49.9587,27000.0
2011-01-12 12:35:00,58.57,58.59,58.56,58.57,20100.0,49.9587,49.9758,49.9502,49.9587,20100.0
2011-01-12 12:40:00,58.57,58.57,58.55,58.56,35900.0,49.9587,49.9587,49.9417,49.9502,35900.0
2011-01-12 12:45:00,58.56,58.58,58.55,58.58,31200.0,49.9502,49.9673,49.9417,49.9673,31200.0
2011-01-12 12:50:00,58.58,58.59,58.55,58.55,36600.0,49.9673,49.9758,49.9417,49.9417,36600.0
2011-01-12 12:55:00,58.55,58.56,58.52,58.52,48400.0,49.9417,49.9502,49.9161,49.9161,48400.0
2011-01-12 13:00:00,58.52,58.56,58.52,58.56,14400.0,49.9161,49.9502,49.9161,49.9502,14400.0
2011-01-12 13:05:00,58.56,58.56,58.5,58.5,29100.0,49.9502,49.9502,49.899,49.899,29100.0
2011-01-12 13:10:00,58.51,58.54,58.51,58.53,18400.0,49.9076,49.9331,49.9076,49.9246,18400.0
2011-01-12 13:15:00,58.53,58.55,58.52,58.55,20500.0,49.9246,49.9417,49.9161,49.9417,20500.0
2011-01-12 13:20:00,58.55,58.55,58.53,58.55,68200.0,49.9417,49.9417,49.9246,49.9417,68200.0
2011-01-12 13:25:00,58.54,58.56,58.54,58.56,20700.0,49.9331,49.9502,49.9331,49.9502,20700.0
2011-01-12 13:30:00,58.55,58.56,58.54,58.56,30800.0,49.9417,49.9502,49.9331,49.9502,30800.0
2011-01-12 13:35:00,58.55,58.56,58.54,58.56,29100.0,49.9417,49.9502,49.9331,49.9502,29100.0
2011-01-12 13:40:00,58.56,58.57,58.56,58.57,24700.0,49.9502,49.9587,49.9502,49.9587,24700.0
2011-01-12 13:45:00,58.57,58.57,58.55,58.56,19700.0,49.9587,49.9587,49.9417,49.9502,19700.0
2011-01-12 13:50:00,58.56,58.58,58.56,58.58,33000.0,49.9502,49.9673,49.9502,49.9673,33000.0
2011-01-12 13:55:00,58.58,58.59,58.57,58.59,41700.0,49.9673,49.9758,49.9587,49.9758,41700.0
2011-01-12 14:00:00,58.59,58.59,58.53,58.55,59000.0,49.9758,49.9758,49.9246,49.9417,59000.0
2011-01-12 14:05:00,58.55,58.55,58.53,58.54,28500.0,49.9417,49.9417,49.9246,49.9331,28500.0
2011-01-12 14:10:00,58.55,58.56,58.55,58.55,18100.0,49.9417,49.9502,49.9417,49.9417,18100.0
2011-01-12 14:15:00,58.55,58.58,58.55,58.55,43000.0,49.9417,49.9673,49.9417,49.9417,43000.0
2011-01-12 14:20:00,58.54,58.57,58.53,58.57,40400.0,49.9331,49.9587,49.9246,49.9587,40400.0
2011-01-12 14:25:00,58.57,58.59,58.56,58.58,35700.0,49.9587,49.9758,49.9502,49.9673,35700.0
2011-01-12 14:30:00,58.58,58.58,58.55,58.58,31000.0,49.9673,49.9673,49.9417,49.9673,31000.0
2011-01-12 14:35:00,58.58,58.58,58.56,58.56,24700.0,49.9673,49.9673,49.9502,49.9502,24700.0
2011-01-12 14:40:00,58.57,58.59,58.55,58.57,46100.0,49.9587,49.9758,49.9417,49.9587,46100.0
2011-01-12 14:45:00,58.56,58.56,58.53,58.53,33200.0,49.9502,49.9502,49.9246,49.9246,33200.0
2011-01-12 14:50:00,58.53,58.55,58.53,58.54,19100.0,49.9246,49.9417,49.9246,49.9331,19100.0
2011-01-12 14:55:00,58.55,58.57,58.54,58.56,45700.0,49.9417,49.9587,49.9331,49.9502,45700.0
2011-01-12 15:00:00,58.55,58.57,58.54,58.56,68300.0,49.9417,49.9587,49.9331,49.9502,68300.0
2011-01-12 15:05:00,58.55,58.56,58.52,58.53,60300.0,49.9417,49.9502,49.9161,49.9246,60300.0
2011-01-12 15:10:00,58.52,58.53,58.48,58.49,142100.0,49.9161,49.9246,49.882,49.8905,142100.0
2011-01-12 15:15:00,58.48,58.5,58.46,58.48,77200.0,49.882,49.899,49.8649,49.882,77200.0
2011-01-12 15:20:00,58.48,58.49,58.47,58.49,82000.0,49.882,49.8905,49.8734,49.8905,82000.0
2011-01-12 15:25:00,58.49,58.5,58.47,58.49,74600.0,49.8905,49.899,49.8734,49.8905,74600.0
2011-01-12 15:30:00,58.48,58.52,58.47,58.51,45600.0,49.882,49.9161,49.8734,49.9076,45600.0
2011-01-12 15:35:00,58.51,58.53,58.48,58.5,120500.0,49.9076,49.9246,49.882,49.899,120500.0
2011-01-12 15:40:00,58.5,58.51,58.48,58.51,64700.0,49.899,49.9076,49.882,49.9076,64700.0
2011-01-12 15:45:00,58.51,58.55,58.51,58.52,98200.0,49.9076,49.9417,49.9076,49.9161,98200.0
2011-01-12 15:50:00,58.53,58.57,58.53,58.57,272800.0,49.9246,49.9587,49.9246,49.9587,272800.0
2011-01-12 15:55:00,58.57,58.6,58.55,58.6,304600.0,49.9587,49.9843,49.9417,49.9843,304600.0
2011-01-13 09:30:00,58.58,58.64,58.57,58.59,44200.0,49.9673,50.0184,49.9587,49.9758,44200.0
2011-01-13 09:35:00,58.58,58.6,58.55,58.56,27000.0,49.9673,49.9843,49.9417,49.9502,27000.0
2011-01-13 09:40:00,58.55,58.57,58.53,58.55,32900.0,49.9417,49.9587,49.9246,49.9417,32900.0
2011-01-13 09:45:00,58.54,58.54,58.5,58.54,19100.0,49.9331,49.9331,49.899,49.9331,19100.0
2011-01-13 09:50:00,58.54,58.6,58.54,58.58,29300.0,49.9331,49.9843,49.9331,49.9673,29300.0
2011-01-13 09:55:00,58.58,58.59,58.56,58.58,113100.0,49.9673,49.9758,49.9502,49.9673,113100.0
2011-01-13 10:00:00,58.59,58.59,58.47,58.47,67200.0,49.9758,49.9758,49.8734,49.8734,67200.0
2011-01-13 10:05:00,58.47,58.52,58.46,58.49,22600.0,49.8734,49.9161,49.8649,49.8905,22600.0
2011-01-13 10:10:00,58.49,58.52,58.44,58.51,26500.0,49.8905,49.9161,49.8478,49.9076,26500.0
2011-01-13 10:15:00,58.52,58.52,58.5,58.52,17000.0,49.9161,49.9161,49.899,49.9161,17000.0
2011-01-13 10:20:00,58.52,58.54,58.52,58.54,18400.0,49.9161,49.9331,49.9161,49.9331,18400.0
2011-01-13 10:25:00,58.53,58.55,58.52,58.54,11800.0,49.9246,49.9417,49.9161,49.9331,11800.0
2011-01-13 10:30:00,58.54,58.55,58.51,58.51,10400.0,49.9331,49.9417,49.9076,49.9076,10400.0
2011-01-13 10:35:00,58.52,58.56,58.5,58.56,13400.0,49.9161,49.9502,49.899,49.9502,13400.0
2011-01-13 10:40:00,58.56,58.58,58.54,58.57,25500.0,49.9502,49.9673,49.9331,49.9587,25500.0
2011-01-13 10:45:00,58.58,58.59,58.56,58.57,10800.0,49.9673,49.9758,49.9502,49.9587,10800.0
2011-01-13 10:50:00,58.57,58.58,58.55,58.58,10400.0,49.9587,49.9673,49.9417,49.9673,10400.0
2011-01-13 10:55:00,58.58,58.63,58.58,58.61,42400.0,49.9673,50.0099,49.9673,49.9929,42400.0
2011-01-13 11:00:00,58.6,58.6,58.58,58.6,21500.0,49.9843,49.9843,49.9673,49.9843,21500.0
2011-01-13 11:05:00,58.61,58.62,58.59,58.61,17300.0,49.9929,50.0014,49.9758,49.9929,17300.0
2011-01-13 11:10:00,58.61,58.65,58.61,58.63,36600.0,49.9929,50.027,49.9929,50.0099,36600.0
2011-01-13 11:15:00,58.63,58.66,58.63,58.63,25700.0,50.0099,50.0355,50.0099,50.0099,25700.0
2011-01-13 11:20:00,58.64,58.64,58.62,58.62,12300.0,50.0184,50.0184,50.0014,50.0014,12300.0
2011-01-13 11:25:00,58.63,58.64,58.62,58.63,7500.0,50.0099,50.0184,50.0014,50.0099,7500.0
2011-01-13 11:30:00,58.63,58.68,58.63,58.68,17600.0,50.0099,50.0526,50.0099,50.0526,17600.0
2011-01-13 11:35:00,58.68,58.69,58.66,58.66,11900.0,50.0526,50.0611,50.0355,50.0355,11900.0
2011-01-13 11:40:00,58.65,58.65,58.63,58.64,6400.0,50.027,50.027,50.0099,50.0184,6400.0
2011-01-13 11:45:00,58.64,58.66,58.61,58.62,30800.0,50.0184,50.0355,49.9929,50.0014,30800.0
2011-01-13 11:50:00,58.62,58.62,58.6,58.6,12000.0,50.0014,50.0014,49.9843,49.9843,12000.0
2011-01-13 11:55:00,58.6,58.62,58.6,58.61,8100.0,49.9843,50.0014,49.9843,49.9929,8100.0
2011-01-13 12:00:00,58.61,58.62,58.6,58.61,9800.0,49.9929,50.0014,49.9843,49.9929,9800.0
2011-01-13 12:05:00,58.61,58.64,58.61,58.63,12800.0,49.9929,50.0184,49.9929,50.0099,12800.0
2011-01-13 12:10:00,58.64,58.66,58.63,58.63,23800.0,50.0184,50.0355,50.0099,50.0099,23800.0
2011-01-13 12:15:00,58.63,58.67,58.63,58.66,17800.0,50.0099,50.044,50.0099,50.0355,17800.0
2011-01-13 12:20:00,58.65,58.65,58.63,58.63,32100.0,50.027,50.027,50.0099,50.0099,32100.0
2011-01-13 12:25:00,58.63,58.64,58.63,58.64,3400.0,50.0099,50.0184,50.0099,50.0184,3400.0
2011-01-13 12:30:00,58.64,58.64,58.62,58.62,7900.0,50.0184,50.0184,50.0014,50.0014,7900.0
2011-01-13 12:35:00,58.63,58.63,58.59,58.62,14900.0,50.0099,50.0099,49.9758,50.0014,14900.0
2011-01-13 12:40:00,58.62,58.64,58.61,58.64,14900.0,50.0014,50.0184,49.9929,50.0184,14900.0
2011-01-13 12:45:00,58.65,58.65,58.63,58.63,21800.0,50.027,50.027,50.0099,50.0099,21800.0
2011-01-13 12:50:00,58.63,58.64,58.62,58.63,5200.0,50.0099,50.0184,50.0014,50.0099,5200.0
2011-01-13 12:55:00,58.64,58.65,58.62,58.62,22500.0,50.0184,50.027,50.0014,50.0014,22500.0
2011-01-13 13:00:00,58.62,58.63,58.56,58.59,55100.0,50.0014,50.0099,49.9502,49.9758,55100.0
2011-01-13 13:05:00,58.59,58.61,58.59,58.61,15400.0,49.9758,49.9929,49.9758,49.9929,15400.0
2011-01-13 13:10:00,58.61,58.66,58.61,58.64,35200.0,49.9929,50.0355,49.9929,50.0184,35200.0
2011-01-13 13:15:00,58.64,58.65,58.63,58.65,5200.0,50.0184,50.027,50.0099,50.027,5200.0
2011-01-13 13:20:00,58.65,58.65,58.62,58.63,25200.0,50.027,50.027,50.0014,50.0099,25200.0
2011-01-13 13:25:00,58.63,58.65,58.62,58.63,21000.0,50.0099,50.027,50.0014,50.0099,21000.0
2011-01-13 13:30:00,58.63,58.65,58.63,58.64,9800.0,50.0099,50.027,50.0099,50.0184,9800.0
2011-01-13 13:35:00,58.63,58.63,58.59,58.61,18700.0,50.0099,50.0099,49.9758,49.9929,18700.0
2011-01-13 13:40:00,58.62,58.62,58.6,58.62,15900.0,50.0014,50.0014,49.9843,50.0014,15900.0
2011-01-13 13:45:00,58.63,58.63,58.6,58.61,13800.0,50.0099,50.0099,49.9843,49.9929,13800.0
2011-01-13 13:50:00,58.61,58.63,58.6,58.62,51500.0,49.9929,50.0099,49.9843,50.0014,51500.0
2011-01-13 13:55:00,58.62,58.62,58.6,58.62,14300.0,50.0014,50.0014,49.9843,50.0014,14300.0
2011-01-13 14:00:00,58.62,58.63,58.6,58.61,12100.0,50.0014,50.0099,49.9843,49.9929,12100.0
2011-01-13 14:05:00,58.6,58.62,58.6,58.62,7600.0,49.9843,50.0014,49.9843,50.0014,7600.0
2011-01-13 14:10:00,58.62,58.62,58.52,58.52,89600.0,50.0014,50.0014,49.9161,49.9161,89600.0
2011-01-13 14:15:00,58.53,58.56,58.53,58.55,15500.0,49.9246,49.9502,49.9246,49.9417,15500.0
2011-01-13 14:20:00,58.56,58.58,58.56,58.57,11000.0,49.9502,49.9673,49.9502,49.9587,11000.0
2011-01-13 14:25:00,58.58,58.59,58.57,58.59,12400.0,49.9673,49.9758,49.9587,49.9758,12400.0
2011-01-13 14:30:00,58.6,58.6,58.57,58.58,27000.0,49.9843,49.9843,49.9587,49.9673,27000.0
2011-01-13 14:35:00,58.58,58.59,58.57,58.58,11900.0,49.9673,49.9758,49.9587,49.9673,11900.0
2011-01-13 14:40:00,58.57,58.58,58.56,58.56,13500.0,49.9587,49.9673,49.9502,49.9502,13500.0
2011-01-13 14:45:00,58.56,58.56,58.53,58.54,22400.0,49.9502,49.9502,49.9246,49.9331,22400.0
2011-01-13 14:50:00,58.53,58.53,58.47,58.49,52800.0,49.9246,49.9246,49.8734,49.8905,52800.0
2011-01-13 14:55:00,58.49,58.51,58.47,58.48,28600.0,49.8905,49.9076,49.8734,49.882,28600.0
2011-01-13 15:00:00,58.48,58.54,58.48,58.54,8300.0,49.882,49.9331,49.882,49.9331,8300.0
2011-01-13 15:05:00,58.55,58.55,58.54,58.55,12900.0,49.9417,49.9417,49.9331,49.9417,12900.0
2011-01-13 15:10:00,58.54,58.56,58.54,58.54,49300.0,49.9331,49.9502,49.9331,49.9331,49300.0
2011-01-13 15:15:00,58.54,58.54,58.51,58.53,25500.0,49.9331,49.9331,49.9076,49.9246,25500.0
2011-01-13 15:20:00,58.52,58.52,58.49,58.5,26300.0,49.9161,49.9161,49.8905,49.899,26300.0
2011-01-13 15:25:00,58.5,58.5,58.46,58.48,31300.0,49.899,49.899,49.8649,49.882,31300.0
2011-01-13 15:30:00,58.46,58.47,58.42,58.42,59000.0,49.8649,49.8734,49.8308,49.8308,59000.0
2011-01-13 15:35:00,58.43,58.47,58.43,58.46,30200.0,49.8393,49.8734,49.8393,49.8649,30200.0
2011-01-13 15:40:00,58.47,58.48,58.42,58.48,38400.0,49.8734,49.882,49.8308,49.882,38400.0
2011-01-13 15:45:00,58.48,58.53,58.48,58.51,52700.0,49.882,49.9246,49.882,49.9076,52700.0
2011-01-13 15:50:00,58.5,58.54,58.5,58.52,62200.0,49.899,49.9331,49.899,49.9161,62200.0
2011-01-13 15:55:00,58.52,58.58,58.51,58.58,38500.0,49.9161,49.9673,49.9076,49.9673,38500.0
2011-01-14 09:30:00,58.52,58.56,58.44,58.49,92400.0,49.9161,49.9502,49.8478,49.8905,92400.0
2011-01-14 09:35:00,58.5,58.6,58.49,58.5,2236500.0,49.899,49.9843,49.8905,49.899,2236500.0
2011-01-14 09:40:00,58.49,58.55,58.46,58.46,37900.0,49.8905,49.9417,49.8649,49.8649,37900.0
2011-01-14 09:45:00,58.46,58.51,58.46,58.49,69900.0,49.8649,49.9076,49.8649,49.8905,69900.0
2011-01-14 09:50:00,58.49,58.54,58.49,58.51,133700.0,49.8905,49.9331,49.8905,49.9076,133700.0
2011-01-14 09:55:00,58.48,58.53,58.42,58.53,161200.0,49.882,49.9246,49.8308,49.9246,161200.0
2011-01-14 10:00:00,58.53,58.61,58.53,58.57,69400.0,49.9246,49.9929,49.9246,49.9587,69400.0
2011-01-14 10:05:00,58.56,58.57,58.52,58.56,69300.0,49.9502,49.9587,49.9161,49.9502,69300.0
2011-01-14 10:10:00,58.56,58.59,58.56,58.59,49900.0,49.9502,49.9758,49.9502,49.9758,49900.0
2011-01-14 10:15:00,58.58,58.59,58.54,58.54,24600.0,49.9673,49.9758,49.9331,49.9331,24600.0
2011-01-14 10:20:00,58.55,58.58,58.54,58.54,20400.0,49.9417,49.9673,49.9331,49.9331,20400.0
2011-01-14 10:25:00,58.54,58.55,58.49,58.5,50600.0,49.9331,49.9417,49.8905,49.899,50600.0
2011-01-14 10:30:00,58.49,58.58,58.49,58.58,23200.0,49.8905,49.9673,49.8905,49.9673,23200.0
2011-01-14 10:35:00,58.58,58.6,58.56,58.59,30300.0,49.9673,49.9843,49.9502,49.9758,30300.0
2011-01-14 10:40:00,58.6,58.66,58.58,58.66,58700.0,49.9843,50.0355,49.9673,50.0355,58700.0
2011-01-14 10:45:00,58.66,58.69,58.65,58.68,76800.0,50.0355,50.0611,50.027,50.0526,76800.0
2011-01-14 10:50:00,58.68,58.69,58.66,58.66,37200.0,50.0526,50.0611,50.0355,50.0355,37200.0
2011-01-14 10:55:00,58.66,58.66,58.63,58.64,33300.0,50.0355,50.0355,50.0099,50.0184,33300.0
2011-01-14 11:00:00,58.63,58.68,58.63,58.68,35200.0,50.0099,50.0526,50.0099,50.0526,35200.0
2011-01-14 11:05:00,58.67,58.71,58.67,58.71,21900.0,50.044,50.0782,50.044,50.0782,21900.0
2011-01-14 11:10:00,58.71,58.73,58.68,58.7,21100.0,50.0782,50.0952,50.0526,50.0696,21100.0
2011-01-14 11:15:00,58.7,58.71,58.66,58.66,14000.0,50.0696,50.0782,50.0355,50.0355,14000.0
2011-01-14 11:20:00,58.66,58.66,58.62,58.63,18000.0,50.0355,50.0355,50.0014,50.0099,18000.0
2011-01-14 11:25:00,58.63,58.67,58.63,58.67,9100.0,50.0099,50.044,50.0099,50.044,9100.0
2011-01-14 11:30:00,58.68,58.68,58.65,58.67,18900.0,50.0526,50.0526,50.027,50.044,18900.0
2011-01-14 11:35:00,58.66,58.67,58.63,58.67,23100.0,50.0355,50.044,50.0099,50.044,23100.0
2011-01-14 11:40:00,58.66,58.68,58.65,58.68,35300.0,50.0355,50.0526,50.027,50.0526,35300.0
2011-01-14 11:45:00,58.68,58.72,58.68,58.71,13900.0,50.0526,50.0867,50.0526,50.0782,13900.0
2011-01-14 11:50:00,58.7,58.7,58.66,58.67,14600.0,50.0696,50.0696,50.0355,50.044,14600.0
2011-01-14 11:55:00,58.67,58.68,58.66,58.68,11700.0,50.044,50.0526,50.0355,50.0526,11700.0
2011-01-14 12:00:00,58.68,58.69,58.67,58.68,5400.0,50.0526,50.0611,50.044,50.0526,5400.0
2011-01-14 12:05:00,58.7,58.7,58.69,58.7,8400.0,50.0696,50.0696,50.0611,50.0696,8400.0
2011-01-14 12:10:00,58.7,58.77,58.7,58.76,35200.0,50.0696,50.1293,50.0696,50.1208,35200.0
2011-01-14 12:15:00,58.76,58.77,58.74,58.74,13400.0,50.1208,50.1293,50.1037,50.1037,13400.0
2011-01-14 12:20:00,58.74,58.75,58.73,58.75,36600.0,50.1037,50.1123,50.0952,50.1123,36600.0
2011-01-14 12:25:00,58.75,58.75,58.72,58.74,29100.0,50.1123,50.1123,50.0867,50.1037,29100.0
2011-01-14 12:30:00,58.74,58.79,58.73,58.77,28500.0,50.1037,50.1464,50.0952,50.1293,28500.0
2011-01-14 12:35:00,58.78,58.78,58.76,58.76,8000.0,50.1379,50.1379,50.1208,50.1208,8000.0
2011-01-14 12:40:00,58.76,58.77,58.76,58.76,7700.0,50.1208,50.1293,50.1208,50.1208,7700.0
2011-01-14 12:45:00,58.76,58.76,58.73,58.74,4800.0,50.1208,50.1208,50.0952,50.1037,4800.0
2011-01-14 12:50:00,58.74,58.77,58.73,58.77,8600.0,50.1037,50.1293,50.0952,50.1293,8600.0
2011-01-14 12:55:00,58.76,58.76,58.73,58.75,10400.0,50.1208,50.1208,50.0952,50.1123,10400.0
2011-01-14 13:00:00,58.74,58.75,58.74,58.75,4100.0,50.1037,50.1123,50.1037,50.1123,4100.0
2011-01-14 13:05:00,58.76,58.76,58.74,58.74,10100.0,50.1208,50.1208,50.1037,50.1037,10100.0
2011-01-14 13:10:00,58.74,58.74,58.73,58.74,18400.0,50.1037,50.1037,50.0952,50.1037,18400.0
2011-01-14 13:15:00,58.74,58.75,58.73,58.74,12000.0,50.1037,50.1123,50.0952,50.1037,12000.0
2011-01-14 13:20:00,58.74,58.76,58.74,58.76,10700.0,50.1037,50.1208,50.1037,50.1208,10700.0
2011-01-14 13:25:00,58.76,58.77,58.75,58.76,9100.0,50.1208,50.1293,50.1123,50.1208,9100.0
2011-01-14 13:30:00,58.76,58.78,58.75,58.78,24100.0,50.1208,50.1379,50.1123,50.1379,24100.0
2011-01-14 13:35:00,58.78,58.81,58.78,58.79,14500.0,50.1379,50.1634,50.1379,50.1464,14500.0
2011-01-14 13:40:00,58.8,58.81,58.79,58.8,9900.0,50.1549,50.1634,50.1464,50.1549,9900.0
2011-01-14 13:45:00,58.81,58.81,58.79,58.8,13700.0,50.1634,50.1634,50.1464,50.1549,13700.0
2011-01-14 13:50:00,58.8,58.85,58.8,58.85,28800.0,50.1549,50.1976,50.1549,50.1976,28800.0
2011-01-14 13:55:00,58.84,58.89,58.84,58.86,23700.0,50.189,50.2317,50.189,50.2061,23700.0
2011-01-14 14:00:00,58.86,58.87,58.85,58.86,11200.0,50.2061,50.2146,50.1976,50.2061,11200.0
2011-01-14 14:05:00,58.86,58.9,58.85,58.89,58900.0,50.2061,50.2402,50.1976,50.2317,58900.0
2011-01-14 14:10:00,58.89,58.89,58.87,58.87,22500.0,50.2317,50.2317,50.2146,50.2146,22500.0
2011-01-14 14:15:00,58.88,58.88,58.87,58.87,43800.0,50.2232,50.2232,50.2146,50.2146,43800.0
2011-01-14 14:20:00,58.88,58.88,58.87,58.88,14500.0,50.2232,50.2232,50.2146,50.2232,14500.0
2011-01-14 14:25:00,58.88,58.9,58.87,58.87,19900.0,50.2232,50.2402,50.2146,50.2146,19900.0
2011-01-14 14:30:00,58.88,58.89,58.87,58.88,8600.0,50.2232,50.2317,50.2146,50.2232,8600.0
2011-01-14 14:35:00,58.88,58.88,58.86,58.86,8900.0,50.2232,50.2232,50.2061,50.2061,8900.0
2011-01-14 14:40:00,58.86,58.87,58.86,58.87,19800.0,50.2061,50.2146,50.2061,50.2146,19800.0
2011-01-14 14:45:00,58.87,58.89,58.86,58.89,21000.0,50.2146,50.2317,50.2061,50.2317,21000.0
2011-01-14 14:50:00,58.88,58.9,58.88,58.9,5200.0,50.2232,50.2402,50.2232,50.2402,5200.0
2011-01-14 14:55:00,58.9,58.9,58.87,58.88,12100.0,50.2402,50.2402,50.2146,50.2232,12100.0
2011-01-14 15:00:00,58.89,58.91,58.88,58.89,18800.0,50.2317,50.2487,50.2232,50.2317,18800.0
2011-01-14 15:05:00,58.88,58.9,58.88,58.88,14500.0,50.2232,50.2402,50.2232,50.2232,14500.0
2011-01-14 15:10:00,58.89,58.89,58.87,58.89,7500.0,50.2317,50.2317,50.2146,50.2317,7500.0
2011-01-14 15:15:00,58.89,58.91,58.89,58.91,10600.0,50.2317,50.2487,50.2317,50.2487,10600.0
2011-01-14 15:20:00,58.91,58.94,58.9,58.92,20400.0,50.2487,50.2743,50.2402,50.2573,20400.0
2011-01-14 15:25:00,58.92,58.93,58.87,58.88,40900.0,50.2573,50.2658,50.2146,50.2232,40900.0
2011-01-14 15:30:00,58.89,58.9,58.87,58.87,34400.0,50.2317,50.2402,50.2146,50.2146,34400.0
2011-01-14 15:35:00,58.87,58.89,58.86,58.88,21500.0,50.2146,50.2317,50.2061,50.2232,21500.0
2011-01-14 15:40:00,58.87,58.89,58.87,58.88,62500.0,50.2146,50.2317,50.2146,50.2232,62500.0
2011-01-14 15:45:00,58.88,58.95,58.88,58.94,70800.0,50.2232,50.2829,50.2232,50.2743,70800.0
2011-01-14 15:50:00,58.94,58.96,58.91,58.91,48300.0,50.2743,50.2914,50.2487,50.2487,48300.0
2011-01-14 15:55:00,58.92,58.96,58.9,58.95,154600.0,50.2573,50.2914,50.2402,50.2829,154600.0
2011-01-18 09:30:00,58.92,58.96,58.84,58.96,136600.0,50.2573,50.2914,50.189,50.2914,136600.0
2011-01-18 09:35:00,58.96,59.04,58.95,59.03,27100.0,50.2914,50.3596,50.2829,50.3511,27100.0
2011-01-18 09:40:00,59.03,59.07,59.0,59.06,36900.0,50.3511,50.3852,50.3255,50.3767,36900.0
2011-01-18 09:45:00,59.06,59.06,58.99,58.99,20900.0,50.3767,50.3767,50.317,50.317,20900.0
2011-01-18 09:50:00,58.96,58.96,58.89,58.89,14200.0,50.2914,50.2914,50.2317,50.2317,14200.0
2011-01-18 09:55:00,58.9,58.97,58.9,58.95,39900.0,50.2402,50.2999,50.2402,50.2829,39900.0
2011-01-18 10:00:00,58.96,59.0,58.9,59.0,34300.0,50.2914,50.3255,50.2402,50.3255,34300.0
2011-01-18 10:05:00,59.0,59.02,58.98,58.98,36800.0,50.3255,50.3426,50.3085,50.3085,36800.0
2011-01-18 10:10:00,58.99,59.04,58.96,59.03,81100.0,50.317,50.3596,50.2914,50.3511,81100.0
2011-01-18 10:15:00,59.04,59.08,59.03,59.04,82100.0,50.3596,50.3938,50.3511,50.3596,82100.0
2011-01-18 10:20:00,59.06,59.11,59.05,59.05,103400.0,50.3767,50.4193,50.3682,50.3682,103400.0
2011-01-18 10:25:00,59.04,59.08,59.03,59.05,65400.0,50.3596,50.3938,50.3511,50.3682,65400.0
2011-01-18 10:30:00,59.05,59.06,58.96,58.98,80400.0,50.3682,50.3767,50.2914,50.3085,80400.0
2011-01-18 10:35:00,59.0,59.02,58.97,59.02,73300.0,50.3255,50.3426,50.2999,50.3426,73300.0
2011-01-18 10:40:00,59.01,59.02,58.98,59.0,54000.0,50.334,50.3426,50.3085,50.3255,54000.0
2011-01-18 10:45:00,59.0,59.01,58.95,58.96,28400.0,50.3255,50.334,50.2829,50.2914,28400.0
2011-01-18 10:50:00,58.95,58.96,58.94,58.95,26300.0,50.2829,50.2914,50.2743,50.2829,26300.0
2011-01-18 10:55:00,58.95,58.98,58.94,58.98,32600.0,50.2829,50.3085,50.2743,50.3085,32600.0
2011-01-18 11:00:00,58.98,59.02,58.98,59.01,40300.0,50.3085,50.3426,50.3085,50.334,40300.0
2011-01-18 11:05:00,59.03,59.06,59.03,59.05,33600.0,50.3511,50.3767,50.3511,50.3682,33600.0
2011-01-18 11:10:00,59.05,59.06,59.02,59.03,12000.0,50.3682,50.3767,50.3426,50.3511,12000.0
2011-01-18 11:15:00,59.03,59.09,59.03,59.08,26300.0,50.3511,50.4023,50.3511,50.3938,26300.0
2011-01-18 11:20:00,59.08,59.13,59.07,59.12,31500.0,50.3938,50.4364,50.3852,50.4279,31500.0
2011-01-18 11:25:00,59.13,59.13,59.11,59.12,11700.0,50.4364,50.4364,50.4193,50.4279,11700.0
2011-01-18 11:30:00,59.12,59.12,59.1,59.11,10100.0,50.4279,50.4279,50.4108,50.4193,10100.0
2011-01-18 11:35:00,59.11,59.11,59.1,59.11,10100.0,50.4193,50.4193,50.4108,50.4193,10100.0
2011-01-18 11:40:00,59.1,59.12,59.09,59.12,22300.0,50.4108,50.4279,50.4023,50.4279,22300.0
2011-01-18 11:45:00,59.12,59.14,59.12,59.13,34100.0,50.4279,50.4449,50.4279,50.4364,34100.0
2011-01-18 11:50:00,59.12,59.12,59.08,59.08,28200.0,50.4279,50.4279,50.3938,50.3938,28200.0
2011-01-18 11:55:00,59.08,59.12,59.07,59.09,15300.0,50.3938,50.4279,50.3852,50.4023,15300.0
2011-01-18 12:00:00,59.09,59.1,59.06,59.06,24900.0,50.4023,50.4108,50.3767,50.3767,24900.0
2011-01-18 12:05:00,59.06,59.08,59.05,59.05,10100.0,50.3767,50.3938,50.3682,50.3682,10100.0
2011-01-18 12:10:00,59.06,59.06,59.04,59.06,7700.0,50.3767,50.3767,50.3596,50.3767,7700.0
2011-01-18 12:15:00,59.06,59.09,59.06,59.06,23100.0,50.3767,50.4023,50.3767,50.3767,23100.0
2011-01-18 12:20:00,59.07,59.08,59.05,59.07,16400.0,50.3852,50.3938,50.3682,50.3852,16400.0
2011-01-18 12:25:00,59.08,59.08,59.07,59.07,6400.0,50.3938,50.3938,50.3852,50.3852,6400.0
2011-01-18 12:30:00,59.06,59.08,59.05,59.07,11500.0,50.3767,50.3938,50.3682,50.3852,11500.0
2011-01-18 12:35:00,59.09,59.09,59.08,59.09,7300.0,50.4023,50.4023,50.3938,50.4023,7300.0
2011-01-18 12:40:00,59.09,59.1,59.09,59.09,7900.0,50.4023,50.4108,50.4023,50.4023,7900.0
2011-01-18 12:45:00,59.09,59.12,59.08,59.1,23700.0,50.4023,50.4279,50.3938,50.4108,23700.0
2011-01-18 12:50:00,59.1,59.1,59.08,59.08,7000.0,50.4108,50.4108,50.3938,50.3938,7000.0
2011-01-18 12:55:00,59.09,59.1,59.09,59.09,13100.0,50.4023,50.4108,50.4023,50.4023,13100.0
2011-01-18 13:00:00,59.09,59.11,59.08,59.1,17300.0,50.4023,50.4193,50.3938,50.4108,17300.0
2011-01-18 13:05:00,59.11,59.12,59.11,59.11,14300.0,50.4193,50.4279,50.4193,50.4193,14300.0
2011-01-18 13:10:00,59.1,59.11,59.09,59.11,8600.0,50.4108,50.4193,50.4023,50.4193,8600.0
2011-01-18 13:15:00,59.1,59.11,59.09,59.09,78400.0,50.4108,50.4193,50.4023,50.4023,78400.0
2011-01-18 13:20:00,59.09,59.11,59.09,59.11,91700.0,50.4023,50.4193,50.4023,50.4193,91700.0
2011-01-18 13:25:00,59.11,59.12,59.1,59.11,61200.0,50.4193,50.4279,50.4108,50.4193,61200.0
2011-01-18 13:30:00,59.12,59.13,59.11,59.13,57400.0,50.4279,50.4364,50.4193,50.4364,57400.0
2011-01-18 13:35:00,59.13,59.16,59.13,59.14,72600.0,50.4364,50.462,50.4364,50.4449,72600.0
2011-01-18 13:40:00,59.14,59.16,59.13,59.15,31500.0,50.4449,50.462,50.4364,50.4535,31500.0
2011-01-18 13:45:00,59.14,59.15,59.1,59.11,42600.0,50.4449,50.4535,50.4108,50.4193,42600.0
2011-01-18 13:50:00,59.1,59.14,59.1,59.14,41100.0,50.4108,50.4449,50.4108,50.4449,41100.0
2011-01-18 13:55:00,59.14,59.15,59.08,59.11,77300.0,50.4449,50.4535,50.3938,50.4193,77300.0
2011-01-18 14:00:00,59.11,59.11,59.09,59.1,53700.0,50.4193,50.4193,50.4023,50.4108,53700.0
2011-01-18 14:05:00,59.1,59.13,59.09,59.13,45000.0,50.4108,50.4364,50.4023,50.4364,45000.0
2011-01-18 14:10:00,59.13,59.16,59.13,59.15,54900.0,50.4364,50.462,50.4364,50.4535,54900.0
2011-01-18 14:15:00,59.14,59.16,59.14,59.15,38200.0,50.4449,50.462,50.4449,50.4535,38200.0
2011-01-18 14:20:00,59.16,59.16,59.13,59.13,46400.0,50.462,50.462,50.4364,50.4364,46400.0
2011-01-18 14:25:00,59.13,59.15,59.13,59.15,42200.0,50.4364,50.4535,50.4364,50.4535,42200.0
2011-01-18 14:30:00,59.15,59.18,59.15,59.15,44600.0,50.4535,50.479,50.4535,50.4535,44600.0
2011-01-18 14:35:00,59.15,59.18,59.15,59.18,45200.0,50.4535,50.479,50.4535,50.479,45200.0
2011-01-18 14:40:00,59.18,59.18,59.12,59.13,85200.0,50.479,50.479,50.4279,50.4364,85200.0
2011-01-18 14:45:00,59.14,59.15,59.12,59.15,34900.0,50.4449,50.4535,50.4279,50.4535,34900.0
2011-01-18 14:50:00,59.15,59.17,59.13,59.17,51700.0,50.4535,50.4705,50.4364,50.4705,51700.0
2011-01-18 14:55:00,59.17,59.17,59.15,59.16,42400.0,50.4705,50.4705,50.4535,50.462,42400.0
2011-01-18 15:00:00,59.17,59.17,59.16,59.16,12700.0,50.4705,50.4705,50.462,50.462,12700.0
2011-01-18 15:05:00,59.16,59.17,59.13,59.13,16000.0,50.462,50.4705,50.4364,50.4364,16000.0
2011-01-18 15:10:00,59.13,59.14,59.11,59.11,21300.0,50.4364,50.4449,50.4193,50.4193,21300.0
2011-01-18 15:15:00,59.11,59.12,59.1,59.12,8400.0,50.4193,50.4279,50.4108,50.4279,8400.0
2011-01-18 15:20:00,59.12,59.16,59.11,59.15,25000.0,50.4279,50.462,50.4193,50.4535,25000.0
2011-01-18 15:25:00,59.15,59.16,59.14,59.16,13000.0,50.4535,50.462,50.4449,50.462,13000.0
2011-01-18 15:30:00,59.15,59.17,59.15,59.16,26700.0,50.4535,50.4705,50.4535,50.462,26700.0
2011-01-18 15:35:00,59.16,59.22,59.16,59.22,41700.0,50.462,50.5132,50.462,50.5132,41700.0
2011-01-18 15:40:00,59.22,59.24,59.22,59.22,43800.0,50.5132,50.5302,50.5132,50.5132,43800.0
2011-01-18 15:45:00,59.23,59.24,59.2,59.21,57800.0,50.5217,50.5302,50.4961,50.5046,57800.0
2011-01-18 15:50:00,59.21,59.22,59.2,59.21,25400.0,50.5046,50.5132,50.4961,50.5046,25400.0
2011-01-18 15:55:00,59.21,59.22,59.19,59.2,153800.0,50.5046,50.5132,50.4876,50.4961,153800.0
2011-01-18 16:00:00,59.2,59.2,59.2,59.2,363500.0,50.4961,50.4961,50.4961,50.4961,363500.0
2011-01-18 16:05:00,59.2,59.2,59.2,59.2,0.0,50.4961,50.4961,50.4961,50.4961,0.0
2011-01-18 16:10:00,59.2,59.2,59.2,59.2,0.0,50.4961,50.4961,50.4961,50.4961,0.0
2011-01-19 09:30:00,59.2,59.24,59.18,59.19,57900.0,50.4961,50.5302,50.479,50.4876,57900.0
2011-01-19 09:35:00,59.15,59.17,59.11,59.12,33500.0,50.4535,50.4705,50.4193,50.4279,33500.0
2011-01-19 09:40:00,59.1,59.1,59.05,59.06,12100.0,50.4108,50.4108,50.3682,50.3767,12100.0
2011-01-19 09:45:00,59.06,59.08,59.03,59.05,20700.0,50.3767,50.3938,50.3511,50.3682,20700.0
2011-01-19 09:50:00,59.06,59.07,59.01,59.05,38100.0,50.3767,50.3852,50.334,50.3682,38100.0
2011-01-19 09:55:00,59.05,59.05,58.98,59.01,19700.0,50.3682,50.3682,50.3085,50.334,19700.0
2011-01-19 10:00:00,58.99,59.04,58.98,59.02,52600.0,50.317,50.3596,50.3085,50.3426,52600.0
2011-01-19 10:05:00,59.02,59.11,59.02,59.1,22100.0,50.3426,50.4193,50.3426,50.4108,22100.0
2011-01-19 10:10:00,59.09,59.1,59.06,59.08,44300.0,50.4023,50.4108,50.3767,50.3938,44300.0
2011-01-19 10:15:00,59.09,59.09,59.03,59.03,13000.0,50.4023,50.4023,50.3511,50.3511,13000.0
2011-01-19 10:20:00,59.04,59.07,58.94,58.94,33300.0,50.3596,50.3852,50.2743,50.2743,33300.0
2011-01-19 10:25:00,58.94,58.96,58.89,58.93,30500.0,50.2743,50.2914,50.2317,50.2658,30500.0
2011-01-19 10:30:00,58.92,58.93,58.89,58.91,32400.0,50.2573,50.2658,50.2317,50.2487,32400.0
2011-01-19 10:35:00,58.9,58.93,58.85,58.88,44600.0,50.2402,50.2658,50.1976,50.2232,44600.0
2011-01-19 10:40:00,58.89,58.89,58.8,58.81,31600.0,50.2317,50.2317,50.1549,50.1634,31600.0
2011-01-19 10:45:00,58.82,58.87,58.82,58.87,28100.0,50.172,50.2146,50.172,50.2146,28100.0
2011-01-19 10:50:00,58.87,58.88,58.86,58.87,9600.0,50.2146,50.2232,50.2061,50.2146,9600.0
2011-01-19 10:55:00,58.87,58.9,58.87,58.88,26700.0,50.2146,50.2402,50.2146,50.2232,26700.0
2011-01-19 11:00:00,58.89,58.9,58.86,58.86,42600.0,50.2317,50.2402,50.2061,50.2061,42600.0
2011-01-19 11:05:00,58.84,58.87,58.83,58.85,41000.0,50.189,50.2146,50.1805,50.1976,41000.0
2011-01-19 11:10:00,58.86,58.88,58.79,58.79,36300.0,50.2061,50.2232,50.1464,50.1464,36300.0
2011-01-19 11:15:00,58.79,58.83,58.77,58.83,24200.0,50.1464,50.1805,50.1293,50.1805,24200.0
2011-01-19 11:20:00,58.83,58.84,58.82,58.83,38800.0,50.1805,50.189,50.172,50.1805,38800.0
2011-01-19 11:25:00,58.83,58.84,58.82,58.83,12800.0,50.1805,50.189,50.172,50.1805,12800.0
2011-01-19 11:30:00,58.84,58.87,58.83,58.86,12200.0,50.189,50.2146,50.1805,50.2061,12200.0
2011-01-19 11:35:00,58.87,58.88,58.87,58.87,7200.0,50.2146,50.2232,50.2146,50.2146,7200.0
2011-01-19 11:40:00,58.87,58.87,58.84,58.86,9600.0,50.2146,50.2146,50.189,50.2061,9600.0
2011-01-19 11:45:00,58.85,58.9,58.85,58.89,5300.0,50.1976,50.2402,50.1976,50.2317,5300.0
2011-01-19 11:50:00,58.9,58.9,58.88,58.89,3800.0,50.2402,50.2402,50.2232,50.2317,3800.0
2011-01-19 11:55:00,58.89,58.89,58.82,58.85,38500.0,50.2317,50.2317,50.172,50.1976,38500.0
2011-01-19 12:00:00,58.85,58.86,58.83,58.83,13100.0,50.1976,50.2061,50.1805,50.1805,13100.0
2011-01-19 12:05:00,58.83,58.87,58.83,58.85,12300.0,50.1805,50.2146,50.1805,50.1976,12300.0
2011-01-19 12:10:00,58.84,58.88,58.83,58.88,10700.0,50.189,50.2232,50.1805,50.2232,10700.0
2011-01-19 12:15:00,58.87,58.87,58.82,58.83,13600.0,50.2146,50.2146,50.172,50.1805,13600.0
2011-01-19 12:20:00,58.83,58.85,58.83,58.84,9700.0,50.1805,50.1976,50.1805,50.189,9700.0
2011-01-19 12:25:00,58.85,58.87,58.82,58.82,37300.0,50.1976,50.2146,50.172,50.172,37300.0
2011-01-19 12:30:00,58.82,58.82,58.74,58.74,31600.0,50.172,50.172,50.1037,50.1037,31600.0
2011-01-19 12:35:00,58.75,58.77,58.73,58.74,51800.0,50.1123,50.1293,50.0952,50.1037,51800.0
2011-01-19 12:40:00,58.74,58.74,58.7,58.71,15700.0,50.1037,50.1037,50.0696,50.0782,15700.0
2011-01-19 12:45:00,58.72,58.73,58.7,58.7,7600.0,50.0867,50.0952,50.0696,50.0696,7600.0
2011-01-19 12:50:00,58.7,58.75,58.69,58.75,22100.0,50.0696,50.1123,50.0611,50.1123,22100.0
2011-01-19 12:55:00,58.76,58.76,58.75,58.75,8700.0,50.1208,50.1208,50.1123,50.1123,8700.0
2011-01-19 13:00:00,58.75,58.75,58.69,58.73,26400.0,50.1123,50.1123,50.0611,50.0952,26400.0
2011-01-19 13:05:00,58.73,58.76,58.72,58.76,34300.0,50.0952,50.1208,50.0867,50.1208,34300.0
2011-01-19 13:10:00,58.76,58.8,58.76,58.77,18000.0,50.1208,50.1549,50.1208,50.1293,18000.0
2011-01-19 13:15:00,58.78,58.78,58.76,58.78,6400.0,50.1379,50.1379,50.1208,50.1379,6400.0
2011-01-19 13:20:00,58.78,58.78,58.75,58.78,25300.0,50.1379,50.1379,50.1123,50.1379,25300.0
2011-01-19 13:25:00,58.78,58.83,58.78,58.81,45500.0,50.1379,50.1805,50.1379,50.1634,45500.0
2011-01-19 13:30:00,58.82,58.85,58.8,58.85,20500.0,50.172,50.1976,50.1549,50.1976,20500.0
2011-01-19 13:35:00,58.84,58.85,58.82,58.82,6300.0,50.189,50.1976,50.172,50.172,6300.0
2011-01-19 13:40:00,58.82,58.83,58.81,58.82,5300.0,50.172,50.1805,50.1634,50.172,5300.0
2011-01-19 13:45:00,58.8,58.8,58.79,58.8,6900.0,50.1549,50.1549,50.1464,50.1549,6900.0
2011-01-19 13:50:00,58.79,58.79,58.75,58.77,11700.0,50.1464,50.1464,50.1123,50.1293,11700.0
2011-01-19 13:55:00,58.77,58.8,58.75,58.8,21100.0,50.1293,50.1549,50.1123,50.1549,21100.0
2011-01-19 14:00:00,58.8,58.8,58.76,58.77,16400.0,50.1549,50.1549,50.1208,50.1293,16400.0
2011-01-19 14:05:00,58.77,58.79,58.74,58.74,23500.0,50.1293,50.1464,50.1037,50.1037,23500.0
2011-01-19 14:10:00,58.75,58.77,58.71,58.71,57000.0,50.1123,50.1293,50.0782,50.0782,57000.0
2011-01-19 14:15:00,58.7,58.74,58.7,58.72,46600.0,50.0696,50.1037,50.0696,50.0867,46600.0
2011-01-19 14:20:00,58.71,58.72,58.67,58.69,33800.0,50.0782,50.0867,50.044,50.0611,33800.0
2011-01-19 14:25:00,58.69,58.69,58.65,58.69,28400.0,50.0611,50.0611,50.027,50.0611,28400.0
2011-01-19 14:30:00,58.69,58.71,58.68,58.71,8100.0,50.0611,50.0782,50.0526,50.0782,8100.0
2011-01-19 14:35:00,58.7,58.7,58.68,58.69,4300.0,50.0696,50.0696,50.0526,50.0611,4300.0
2011-01-19 14:40:00,58.68,58.69,58.6,58.63,25600.0,50.0526,50.0611,49.9843,50.0099,25600.0
2011-01-19 14:45:00,58.65,58.66,58.63,58.63,10900.0,50.027,50.0355,50.0099,50.0099,10900.0
2011-01-19 14:50:00,58.63,58.64,58.53,58.57,29800.0,50.0099,50.0184,49.9246,49.9587,29800.0
2011-01-19 14:55:00,58.57,58.59,58.5,58.58,85800.0,49.9587,49.9758,49.899,49.9673,85800.0
2011-01-19 15:00:00,58.59,58.62,58.58,58.61,69400.0,49.9758,50.0014,49.9673,49.9929,69400.0
2011-01-19 15:05:00,58.61,58.64,58.54,58.54,51700.0,49.9929,50.0184,49.9331,49.9331,51700.0
2011-01-19 15:10:00,58.54,58.56,58.48,58.48,24100.0,49.9331,49.9502,49.882,49.882,24100.0
2011-01-19 15:15:00,58.49,58.58,58.49,58.56,98700.0,49.8905,49.9673,49.8905,49.9502,98700.0
2011-01-19 15:20:00,58.57,58.6,58.57,58.57,30100.0,49.9587,49.9843,49.9587,49.9587,30100.0
2011-01-19 15:25:00,58.57,58.59,58.55,58.59,35200.0,49.9587,49.9758,49.9417,49.9758,35200.0
2011-01-19 15:30:00,58.58,58.58,58.49,58.54,44200.0,49.9673,49.9673,49.8905,49.9331,44200.0
2011-01-19 15:35:00,58.54,58.6,58.5,58.58,47700.0,49.9331,49.9843,49.899,49.9673,47700.0
2011-01-19 15:40:00,58.59,58.61,58.54,58.6,68100.0,49.9758,49.9929,49.9331,49.9843,68100.0
2011-01-19 15:45:00,58.6,58.62,58.56,58.59,36100.0,49.9843,50.0014,49.9502,49.9758,36100.0
2011-01-19 15:50:00,58.58,58.58,58.55,58.57,58100.0,49.9673,49.9673,49.9417,49.9587,58100.0
2011-01-19 15:55:00,58.56,58.64,58.54,58.64,57000.0,49.9502,50.0184,49.9331,50.0184,57000.0
2011-01-20 09:30:00,58.44,58.45,58.23,58.27,158600.0,49.8478,49.8564,49.6687,49.7028,158600.0
2011-01-20 09:35:00,58.27,58.27,58.15,58.22,38000.0,49.7028,49.7028,49.6005,49.6602,38000.0
2011-01-20 09:40:00,58.22,58.29,58.21,58.28,21100.0,49.6602,49.7199,49.6517,49.7114,21100.0
2011-01-20 09:45:00,58.27,58.36,58.27,58.32,33700.0,49.7028,49.7796,49.7028,49.7455,33700.0
2011-01-20 09:50:00,58.32,58.33,58.31,58.32,36200.0,49.7455,49.754,49.737,49.7455,36200.0
2011-01-20 09:55:00,58.32,58.35,58.27,58.33,42100.0,49.7455,49.7711,49.7028,49.754,42100.0
2011-01-20 10:00:00,58.32,58.42,58.3,58.37,132300.0,49.7455,49.8308,49.7284,49.7881,132300.0
2011-01-20 10:05:00,58.37,58.37,58.27,58.27,14100.0,49.7881,49.7881,49.7028,49.7028,14100.0
2011-01-20 10:10:00,58.28,58.33,58.27,58.32,33400.0,49.7114,49.754,49.7028,49.7455,33400.0
2011-01-20 10:15:00,58.32,58.35,58.2,58.2,60400.0,49.7455,49.7711,49.6431,49.6431,60400.0
2011-01-20 10:20:00,58.2,58.26,58.18,58.2,53500.0,49.6431,49.6943,49.6261,49.6431,53500.0
2011-01-20 10:25:00,58.19,58.23,58.13,58.22,50300.0,49.6346,49.6687,49.5834,49.6602,50300.0
2011-01-20 10:30:00,58.21,58.25,58.16,58.22,82100.0,49.6517,49.6858,49.609,49.6602,82100.0
2011-01-20 10:35:00,58.23,58.25,58.17,58.18,43500.0,49.6687,49.6858,49.6175,49.6261,43500.0
2011-01-20 10:40:00,58.17,58.21,58.13,58.19,75300.0,49.6175,49.6517,49.5834,49.6346,75300.0
2011-01-20 10:45:00,58.19,58.19,58.12,58.14,50100.0,49.6346,49.6346,49.5749,49.592,50100.0
2011-01-20 10:50:00,58.14,58.16,57.99,58.0,57900.0,49.592,49.609,49.464,49.4725,57900.0
2011-01-20 10:55:00,58.0,58.02,57.98,58.0,45200.0,49.4725,49.4896,49.4555,49.4725,45200.0
2011-01-20 11:00:00,58.0,58.06,57.98,58.05,29900.0,49.4725,49.5237,49.4555,49.5152,29900.0
2011-01-20 11:05:00,58.05,58.09,58.04,58.04,34300.0,49.5152,49.5493,49.5067,49.5067,34300.0
2011-01-20 11:10:00,58.03,58.09,58.03,58.08,21500.0,49.4981,49.5493,49.4981,49.5408,21500.0
2011-01-20 11:15:00,58.06,58.07,58.03,58.05,15900.0,49.5237,49.5322,49.4981,49.5152,15900.0
2011-01-20 11:20:00,58.05,58.05,58.01,58.04,9800.0,49.5152,49.5152,49.4811,49.5067,9800.0
2011-01-20 11:25:00,58.05,58.05,57.96,57.97,28200.0,49.5152,49.5152,49.4384,49.4469,28200.0
2011-01-20 11:30:00,57.97,57.98,57.92,57.95,30900.0,49.4469,49.4555,49.4043,49.4299,30900.0
2011-01-20 11:35:00,57.96,58.01,57.96,58.01,21800.0,49.4384,49.4811,49.4384,49.4811,21800.0
2011-01-20 11:40:00,58.01,58.01,57.98,57.98,18400.0,49.4811,49.4811,49.4555,49.4555,18400.0
2011-01-20 11:45:00,57.98,58.03,57.97,58.03,18900.0,49.4555,49.4981,49.4469,49.4981,18900.0
2011-01-20 11:50:00,58.02,58.04,58.0,58.03,19500.0,49.4896,49.5067,49.4725,49.4981,19500.0
2011-01-20 11:55:00,58.04,58.09,58.03,58.09,16700.0,49.5067,49.5493,49.4981,49.5493,16700.0
2011-01-20 12:00:00,58.09,58.12,58.09,58.1,7600.0,49.5493,49.5749,49.5493,49.5578,7600.0
2011-01-20 12:05:00,58.11,58.16,58.11,58.14,12300.0,49.5664,49.609,49.5664,49.592,12300.0
2011-01-20 12:10:00,58.14,58.15,58.11,58.12,13900.0,49.592,49.6005,49.5664,49.5749,13900.0
2011-01-20 12:15:00,58.11,58.11,58.08,58.1,11400.0,49.5664,49.5664,49.5408,49.5578,11400.0
2011-01-20 12:20:00,58.1,58.17,58.1,58.17,25300.0,49.5578,49.6175,49.5578,49.6175,25300.0
2011-01-20 12:25:00,58.17,58.19,58.16,58.16,7600.0,49.6175,49.6346,49.609,49.609,7600.0
2011-01-20 12:30:00,58.16,58.2,58.16,58.18,12000.0,49.609,49.6431,49.609,49.6261,12000.0
2011-01-20 12:35:00,58.17,58.19,58.17,58.19,31600.0,49.6175,49.6346,49.6175,49.6346,31600.0
2011-01-20 12:40:00,58.2,58.22,58.18,58.22,30100.0,49.6431,49.6602,49.6261,49.6602,30100.0
2011-01-20 12:45:00,58.22,58.24,58.21,58.24,30200.0,49.6602,49.6773,49.6517,49.6773,30200.0
2011-01-20 12:50:00,58.25,58.27,58.22,58.27,9000.0,49.6858,49.7028,49.6602,49.7028,9000.0
2011-01-20 12:55:00,58.27,58.28,58.24,58.25,14800.0,49.7028,49.7114,49.6773,49.6858,14800.0
2011-01-20 13:00:00,58.25,58.26,58.21,58.21,9900.0,49.6858,49.6943,49.6517,49.6517,9900.0
2011-01-20 13:05:00,58.21,58.23,58.2,58.23,8000.0,49.6517,49.6687,49.6431,49.6687,8000.0
2011-01-20 13:10:00,58.23,58.23,58.2,58.2,11600.0,49.6687,49.6687,49.6431,49.6431,11600.0
2011-01-20 13:15:00,58.2,58.22,58.19,58.22,15600.0,49.6431,49.6602,49.6346,49.6602,15600.0
2011-01-20 13:20:00,58.21,58.21,58.15,58.18,34000.0,49.6517,49.6517,49.6005,49.6261,34000.0
2011-01-20 13:25:00,58.18,58.19,58.17,58.17,7000.0,49.6261,49.6346,49.6175,49.6175,7000.0
2011-01-20 13:30:00,58.17,58.23,58.17,58.22,36000.0,49.6175,49.6687,49.6175,49.6602,36000.0
2011-01-20 13:35:00,58.22,58.23,58.2,58.21,41300.0,49.6602,49.6687,49.6431,49.6517,41300.0
2011-01-20 13:40:00,58.2,58.23,58.18,58.18,25300.0,49.6431,49.6687,49.6261,49.6261,25300.0
2011-01-20 13:45:00,58.19,58.2,58.17,58.2,27000.0,49.6346,49.6431,49.6175,49.6431,27000.0
2011-01-20 13:50:00,58.21,58.23,58.2,58.23,15200.0,49.6517,49.6687,49.6431,49.6687,15200.0
2011-01-20 13:55:00,58.23,58.29,58.22,58.29,27400.0,49.6687,49.7199,49.6602,49.7199,27400.0
2011-01-20 14:00:00,58.29,58.3,58.26,58.28,23100.0,49.7199,49.7284,49.6943,49.7114,23100.0
2011-01-20 14:05:00,58.28,58.35,58.27,58.34,35700.0,49.7114,49.7711,49.7028,49.7626,35700.0
2011-01-20 14:10:00,58.33,58.42,58.33,58.42,28600.0,49.754,49.8308,49.754,49.8308,28600.0
2011-01-20 14:15:00,58.41,58.41,58.36,58.38,30700.0,49.8223,49.8223,49.7796,49.7967,30700.0
2011-01-20 14:20:00,58.38,58.39,58.35,58.38,26000.0,49.7967,49.8052,49.7711,49.7967,26000.0
2011-01-20 14:25:00,58.37,58.42,58.36,58.4,83600.0,49.7881,49.8308,49.7796,49.8137,83600.0
2011-01-20 14:30:00,58.4,58.49,58.4,58.48,29000.0,49.8137,49.8905,49.8137,49.882,29000.0
2011-01-20 14:35:00,58.48,58.49,58.43,58.44,103000.0,49.882,49.8905,49.8393,49.8478,103000.0
2011-01-20 14:40:00,58.44,58.51,58.43,58.51,98800.0,49.8478,49.9076,49.8393,49.9076,98800.0
2011-01-20 14:45:00,58.5,58.51,58.46,58.46,173200.0,49.899,49.9076,49.8649,49.8649,173200.0
2011-01-20 14:50:00,58.45,58.48,58.44,58.48,46200.0,49.8564,49.882,49.8478,49.882,46200.0
2011-01-20 14:55:00,58.47,58.49,58.43,58.45,27900.0,49.8734,49.8905,49.8393,49.8564,27900.0
2011-01-20 15:00:00,58.45,58.45,58.4,58.42,16700.0,49.8564,49.8564,49.8137,49.8308,16700.0
2011-01-20 15:05:00,58.43,58.43,58.39,58.39,40900.0,49.8393,49.8393,49.8052,49.8052,40900.0
2011-01-20 15:10:00,58.38,58.42,58.38,58.42,10500.0,49.7967,49.8308,49.7967,49.8308,10500.0
2011-01-20 15:15:00,58.41,58.43,58.36,58.37,71400.0,49.8223,49.8393,49.7796,49.7881,71400.0
2011-01-20 15:20:00,58.38,58.39,58.36,58.38,78300.0,49.7967,49.8052,49.7796,49.7967,78300.0
2011-01-20 15:25:00,58.38,58.39,58.29,58.31,45100.0,49.7967,49.8052,49.7199,49.737,45100.0
2011-01-20 15:30:00,58.3,58.34,58.28,58.3,61300.0,49.7284,49.7626,49.7114,49.7284,61300.0
2011-01-20 15:35:00,58.3,58.33,58.25,58.33,81900.0,49.7284,49.754,49.6858,49.754,81900.0
2011-01-20 15:40:00,58.33,58.39,58.32,58.37,72300.0,49.754,49.8052,49.7455,49.7881,72300.0
2011-01-20 15:45:00,58.36,58.36,58.29,58.3,113000.0,49.7796,49.7796,49.7199,49.7284,113000.0
2011-01-20 15:50:00,58.3,58.33,58.27,58.32,69500.0,49.7284,49.754,49.7028,49.7455,69500.0
2011-01-20 15:55:00,58.31,58.37,58.31,58.36,58300.0,49.737,49.7881,49.737,49.7796,58300.0
2011-01-21 09:30:00,58.72,58.75,58.68,58.74,96600.0,50.0867,50.1123,50.0526,50.1037,96600.0
2011-01-21 09:35:00,58.74,58.75,58.67,58.68,22500.0,50.1037,50.1123,50.044,50.0526,22500.0
2011-01-21 09:40:00,58.68,58.7,58.66,58.68,24800.0,50.0526,50.0696,50.0355,50.0526,24800.0
2011-01-21 09:45:00,58.68,58.71,58.68,58.71,21100.0,50.0526,50.0782,50.0526,50.0782,21100.0
2011-01-21 09:50:00,58.71,58.76,58.7,58.74,18000.0,50.0782,50.1208,50.0696,50.1037,18000.0
2011-01-21 09:55:00,58.75,58.8,58.74,58.79,22200.0,50.1123,50.1549,50.1037,50.1464,22200.0
2011-01-21 10:00:00,58.8,58.82,58.77,58.79,37200.0,50.1549,50.172,50.1293,50.1464,37200.0
2011-01-21 10:05:00,58.79,58.79,58.76,58.76,15900.0,50.1464,50.1464,50.1208,50.1208,15900.0
2011-01-21 10:10:00,58.77,58.78,58.74,58.74,8600.0,50.1293,50.1379,50.1037,50.1037,8600.0
2011-01-21 10:15:00,58.74,58.74,58.7,58.7,5300.0,50.1037,50.1037,50.0696,50.0696,5300.0
2011-01-21 10:20:00,58.71,58.71,58.63,58.65,34100.0,50.0782,50.0782,50.0099,50.027,34100.0
2011-01-21 10:25:00,58.65,58.67,58.61,58.61,9700.0,50.027,50.044,49.9929,49.9929,9700.0
2011-01-21 10:30:00,58.61,58.61,58.56,58.57,42200.0,49.9929,49.9929,49.9502,49.9587,42200.0
2011-01-21 10:35:00,58.56,58.62,58.56,58.61,44800.0,49.9502,50.0014,49.9502,49.9929,44800.0
2011-01-21 10:40:00,58.6,58.63,58.59,58.62,23900.0,49.9843,50.0099,49.9758,50.0014,23900.0
2011-01-21 10:45:00,58.64,58.66,58.56,58.56,34300.0,50.0184,50.0355,49.9502,49.9502,34300.0
2011-01-21 10:50:00,58.56,58.6,58.55,58.55,15900.0,49.9502,49.9843,49.9417,49.9417,15900.0
2011-01-21 10:55:00,58.55,58.59,58.54,58.57,10000.0,49.9417,49.9758,49.9331,49.9587,10000.0
2011-01-21 11:00:00,58.56,58.61,58.55,58.6,29300.0,49.9502,49.9929,49.9417,49.9843,29300.0
2011-01-21 11:05:00,58.58,58.58,58.51,58.53,34000.0,49.9673,49.9673,49.9076,49.9246,34000.0
2011-01-21 11:10:00,58.53,58.54,58.5,58.5,36700.0,49.9246,49.9331,49.899,49.899,36700.0
2011-01-21 11:15:00,58.49,58.49,58.46,58.47,23100.0,49.8905,49.8905,49.8649,49.8734,23100.0
2011-01-21 11:20:00,58.47,58.52,58.46,58.51,26600.0,49.8734,49.9161,49.8649,49.9076,26600.0
2011-01-21 11:25:00,58.51,58.53,58.5,58.53,41000.0,49.9076,49.9246,49.899,49.9246,41000.0
2011-01-21 11:30:00,58.52,58.56,58.52,58.53,24800.0,49.9161,49.9502,49.9161,49.9246,24800.0
2011-01-21 11:35:00,58.54,58.54,58.49,58.49,6600.0,49.9331,49.9331,49.8905,49.8905,6600.0
2011-01-21 11:40:00,58.47,58.47,58.42,58.42,22000.0,49.8734,49.8734,49.8308,49.8308,22000.0
2011-01-21 11:45:00,58.42,58.42,58.39,58.4,38800.0,49.8308,49.8308,49.8052,49.8137,38800.0
2011-01-21 11:50:00,58.41,58.43,58.38,58.38,16900.0,49.8223,49.8393,49.7967,49.7967,16900.0
2011-01-21 11:55:00,58.37,58.43,58.37,58.43,3000.0,49.7881,49.8393,49.7881,49.8393,3000.0
2011-01-21 12:00:00,58.43,58.43,58.39,58.39,14200.0,49.8393,49.8393,49.8052,49.8052,14200.0
2011-01-21 12:05:00,58.39,58.43,58.38,58.42,18900.0,49.8052,49.8393,49.7967,49.8308,18900.0
2011-01-21 12:10:00,58.43,58.45,58.42,58.44,8600.0,49.8393,49.8564,49.8308,49.8478,8600.0
2011-01-21 12:15:00,58.44,58.5,58.43,58.49,19600.0,49.8478,49.899,49.8393,49.8905,19600.0
2011-01-21 12:20:00,58.5,58.52,58.49,58.49,17900.0,49.899,49.9161,49.8905,49.8905,17900.0
2011-01-21 12:25:00,58.49,58.5,58.49,58.5,10000.0,49.8905,49.899,49.8905,49.899,10000.0
2011-01-21 12:30:00,58.51,58.51,58.45,58.45,31700.0,49.9076,49.9076,49.8564,49.8564,31700.0
2011-01-21 12:35:00,58.46,58.48,58.44,58.44,11700.0,49.8649,49.882,49.8478,49.8478,11700.0
2011-01-21 12:40:00,58.45,58.45,58.36,58.36,46200.0,49.8564,49.8564,49.7796,49.7796,46200.0
2011-01-21 12:45:00,58.35,58.37,58.33,58.37,37000.0,49.7711,49.7881,49.754,49.7881,37000.0
2011-01-21 12:50:00,58.37,58.4,58.35,58.38,12800.0,49.7881,49.8137,49.7711,49.7967,12800.0
2011-01-21 12:55:00,58.38,58.4,58.36,58.4,29600.0,49.7967,49.8137,49.7796,49.8137,29600.0
2011-01-21 13:00:00,58.4,58.4,58.36,58.36,18300.0,49.8137,49.8137,49.7796,49.7796,18300.0
2011-01-21 13:05:00,58.36,58.38,58.36,58.37,15600.0,49.7796,49.7967,49.7796,49.7881,15600.0
2011-01-21 13:10:00,58.36,58.39,58.35,58.38,10000.0,49.7796,49.8052,49.7711,49.7967,10000.0
2011-01-21 13:15:00,58.38,58.45,58.38,58.45,12400.0,49.7967,49.8564,49.7967,49.8564,12400.0
2011-01-21 13:20:00,58.45,58.46,58.42,58.43,20900.0,49.8564,49.8649,49.8308,49.8393,20900.0
2011-01-21 13:25:00,58.43,58.43,58.4,58.4,27100.0,49.8393,49.8393,49.8137,49.8137,27100.0
2011-01-21 13:30:00,58.4,58.45,58.4,58.44,31700.0,49.8137,49.8564,49.8137,49.8478,31700.0
2011-01-21 13:35:00,58.45,58.47,58.44,58.47,35600.0,49.8564,49.8734,49.8478,49.8734,35600.0
2011-01-21 13:40:00,58.46,58.47,58.42,58.42,21000.0,49.8649,49.8734,49.8308,49.8308,21000.0
2011-01-21 13:45:00,58.41,58.43,58.41,58.42,9300.0,49.8223,49.8393,49.8223,49.8308,9300.0
2011-01-21 13:50:00,58.42,58.42,58.39,58.4,16900.0,49.8308,49.8308,49.8052,49.8137,16900.0
2011-01-21 13:55:00,58.4,58.45,58.39,58.43,27700.0,49.8137,49.8564,49.8052,49.8393,27700.0
2011-01-21 14:00:00,58.44,58.46,58.42,58.42,51100.0,49.8478,49.8649,49.8308,49.8308,51100.0
2011-01-21 14:05:00,58.42,58.47,58.42,58.47,28800.0,49.8308,49.8734,49.8308,49.8734,28800.0
2011-01-21 14:10:00,58.47,58.48,58.45,58.46,31300.0,49.8734,49.882,49.8564,49.8649,31300.0
2011-01-21 14:15:00,58.46,58.47,58.4,58.41,28100.0,49.8649,49.8734,49.8137,49.8223,28100.0
2011-01-21 14:20:00,58.43,58.45,58.41,58.44,28900.0,49.8393,49.8564,49.8223,49.8478,28900.0
2011-01-21 14:25:00,58.44,58.44,58.42,58.44,48500.0,49.8478,49.8478,49.8308,49.8478,48500.0
2011-01-21 14:30:00,58.43,58.5,58.42,58.5,58000.0,49.8393,49.899,49.8308,49.899,58000.0
2011-01-21 14:35:00,58.49,58.51,58.48,58.49,67100.0,49.8905,49.9076,49.882,49.8905,67100.0
2011-01-21 14:40:00,58.49,58.49,58.46,58.46,25200.0,49.8905,49.8905,49.8649,49.8649,25200.0
2011-01-21 14:45:00,58.45,58.48,58.45,58.46,76200.0,49.8564,49.882,49.8564,49.8649,76200.0
2011-01-21 14:50:00,58.47,58.49,58.45,58.47,54500.0,49.8734,49.8905,49.8564,49.8734,54500.0
2011-01-21 14:55:00,58.47,58.48,58.43,58.43,40600.0,49.8734,49.882,49.8393,49.8393,40600.0
2011-01-21 15:00:00,58.43,58.46,58.43,58.45,30700.0,49.8393,49.8649,49.8393,49.8564,30700.0
2011-01-21 15:05:00,58.46,58.48,58.44,58.47,44100.0,49.8649,49.882,49.8478,49.8734,44100.0
2011-01-21 15:10:00,58.47,58.47,58.45,58.45,20300.0,49.8734,49.8734,49.8564,49.8564,20300.0
2011-01-21 15:15:00,58.46,58.47,58.44,58.44,24900.0,49.8649,49.8734,49.8478,49.8478,24900.0
2011-01-21 15:20:00,58.44,58.45,58.41,58.42,64600.0,49.8478,49.8564,49.8223,49.8308,64600.0
2011-01-21 15:25:00,58.42,58.44,58.38,58.38,26300.0,49.8308,49.8478,49.7967,49.7967,26300.0
2011-01-21 15:30:00,58.39,58.4,58.34,58.37,139300.0,49.8052,49.8137,49.7626,49.7881,139300.0
2011-01-21 15:35:00,58.36,58.37,58.33,58.36,29300.0,49.7796,49.7881,49.754,49.7796,29300.0
2011-01-21 15:40:00,58.35,58.37,58.3,58.3,69300.0,49.7711,49.7881,49.7284,49.7284,69300.0
2011-01-21 15:45:00,58.31,58.34,58.28,58.3,156000.0,49.737,49.7626,49.7114,49.7284,156000.0
2011-01-21 15:50:00,58.3,58.32,58.26,58.26,68900.0,49.7284,49.7455,49.6943,49.6943,68900.0
2011-01-21 15:55:00,58.26,58.31,58.26,58.31,60200.0,49.6943,49.737,49.6943,49.737,60200.0
2011-01-24 09:30:00,58.31,58.36,58.25,58.36,39700.0,49.737,49.7796,49.6858,49.7796,39700.0
2011-01-24 09:35:00,58.35,58.42,58.35,58.38,17800.0,49.7711,49.8308,49.7711,49.7967,17800.0
2011-01-24 09:40:00,58.39,58.4,58.34,58.37,24400.0,49.8052,49.8137,49.7626,49.7881,24400.0
2011-01-24 09:45:00,58.36,58.43,58.36,58.4,39300.0,49.7796,49.8393,49.7796,49.8137,39300.0
2011-01-24 09:50:00,58.4,58.42,58.35,58.35,16500.0,49.8137,49.8308,49.7711,49.7711,16500.0
2011-01-24 09:55:00,58.35,58.35,58.26,58.27,25300.0,49.7711,49.7711,49.6943,49.7028,25300.0
2011-01-24 10:00:00,58.28,58.3,58.25,58.29,24200.0,49.7114,49.7284,49.6858,49.7199,24200.0
2011-01-24 10:05:00,58.29,58.33,58.29,58.32,18500.0,49.7199,49.754,49.7199,49.7455,18500.0
2011-01-24 10:10:00,58.33,58.37,58.33,58.34,12300.0,49.754,49.7881,49.754,49.7626,12300.0
2011-01-24 10:15:00,58.33,58.34,58.27,58.3,29700.0,49.754,49.7626,49.7028,49.7284,29700.0
2011-01-24 10:20:00,58.3,58.42,58.29,58.4,22900.0,49.7284,49.8308,49.7199,49.8137,22900.0
2011-01-24 10:25:00,58.39,58.45,58.39,58.41,16400.0,49.8052,49.8564,49.8052,49.8223,16400.0
2011-01-24 10:30:00,58.42,58.43,58.39,58.43,20400.0,49.8308,49.8393,49.8052,49.8393,20400.0
2011-01-24 10:35:00,58.42,58.47,58.42,58.44,11000.0,49.8308,49.8734,49.8308,49.8478,11000.0
2011-01-24 10:40:00,58.44,58.47,58.44,58.47,33200.0,49.8478,49.8734,49.8478,49.8734,33200.0
2011-01-24 10:45:00,58.48,58.48,58.4,58.42,15700.0,49.882,49.882,49.8137,49.8308,15700.0
2011-01-24 10:50:00,58.42,58.49,58.42,58.49,22600.0,49.8308,49.8905,49.8308,49.8905,22600.0
2011-01-24 10:55:00,58.48,58.49,58.46,58.48,12700.0,49.882,49.8905,49.8649,49.882,12700.0
2011-01-24 11:00:00,58.47,58.53,58.45,58.53,21200.0,49.8734,49.9246,49.8564,49.9246,21200.0
2011-01-24 11:05:00,58.54,58.56,58.53,58.54,18400.0,49.9331,49.9502,49.9246,49.9331,18400.0
2011-01-24 11:10:00,58.53,58.54,58.51,58.54,14600.0,49.9246,49.9331,49.9076,49.9331,14600.0
2011-01-24 11:15:00,58.54,58.56,58.51,58.55,37900.0,49.9331,49.9502,49.9076,49.9417,37900.0
2011-01-24 11:20:00,58.56,58.57,58.52,58.57,22000.0,49.9502,49.9587,49.9161,49.9587,22000.0
2011-01-24 11:25:00,58.58,58.65,58.57,58.63,31500.0,49.9673,50.027,49.9587,50.0099,31500.0
2011-01-24 11:30:00,58.63,58.68,58.63,58.65,26200.0,50.0099,50.0526,50.0099,50.027,26200.0
2011-01-24 11:35:00,58.64,58.65,58.6,58.6,31800.0,50.0184,50.027,49.9843,49.9843,31800.0
2011-01-24 11:40:00,58.6,58.64,58.6,58.63,19600.0,49.9843,50.0184,49.9843,50.0099,19600.0
2011-01-24 11:45:00,58.63,58.65,58.62,58.65,27900.0,50.0099,50.027,50.0014,50.027,27900.0
2011-01-24 11:50:00,58.65,58.68,58.64,58.65,24800.0,50.027,50.0526,50.0184,50.027,24800.0
2011-01-24 11:55:00,58.64,58.66,58.64,58.64,15400.0,50.0184,50.0355,50.0184,50.0184,15400.0
2011-01-24 12:00:00,58.64,58.69,58.64,58.68,21000.0,50.0184,50.0611,50.0184,50.0526,21000.0
2011-01-24 12:05:00,58.68,58.75,58.68,58.73,33500.0,50.0526,50.1123,50.0526,50.0952,33500.0
2011-01-24 12:10:00,58.73,58.73,58.71,58.71,18200.0,50.0952,50.0952,50.0782,50.0782,18200.0
2011-01-24 12:15:00,58.7,58.72,58.7,58.7,21300.0,50.0696,50.0867,50.0696,50.0696,21300.0
2011-01-24 12:20:00,58.71,58.73,58.7,58.7,10200.0,50.0782,50.0952,50.0696,50.0696,10200.0
2011-01-24 12:25:00,58.69,58.69,58.67,58.67,60700.0,50.0611,50.0611,50.044,50.044,60700.0
2011-01-24 12:30:00,58.67,58.7,58.67,58.69,26300.0,50.044,50.0696,50.044,50.0611,26300.0
2011-01-24 12:35:00,58.69,58.69,58.67,58.69,30200.0,50.0611,50.0611,50.044,50.0611,30200.0
2011-01-24 12:40:00,58.69,58.71,58.68,58.7,27800.0,50.0611,50.0782,50.0526,50.0696,27800.0
2011-01-24 12:45:00,58.7,58.73,58.7,58.72,39600.0,50.0696,50.0952,50.0696,50.0867,39600.0
2011-01-24 12:50:00,58.71,58.72,58.68,58.68,25500.0,50.0782,50.0867,50.0526,50.0526,25500.0
2011-01-24 12:55:00,58.67,58.69,58.66,58.66,52700.0,50.044,50.0611,50.0355,50.0355,52700.0
2011-01-24 13:00:00,58.66,58.68,58.65,58.66,37000.0,50.0355,50.0526,50.027,50.0355,37000.0
2011-01-24 13:05:00,58.67,58.71,58.67,58.7,43800.0,50.044,50.0782,50.044,50.0696,43800.0
2011-01-24 13:10:00,58.69,58.71,58.68,58.71,27200.0,50.0611,50.0782,50.0526,50.0782,27200.0
2011-01-24 13:15:00,58.71,58.75,58.71,58.72,29800.0,50.0782,50.1123,50.0782,50.0867,29800.0
2011-01-24 13:20:00,58.73,58.74,58.72,58.74,13000.0,50.0952,50.1037,50.0867,50.1037,13000.0
2011-01-24 13:25:00,58.74,58.76,58.73,58.73,32800.0,50.1037,50.1208,50.0952,50.0952,32800.0
2011-01-24 13:30:00,58.74,58.75,58.72,58.74,12800.0,50.1037,50.1123,50.0867,50.1037,12800.0
2011-01-24 13:35:00,58.74,58.75,58.72,58.73,14200.0,50.1037,50.1123,50.0867,50.0952,14200.0
2011-01-24 13:40:00,58.73,58.75,58.71,58.75,14500.0,50.0952,50.1123,50.0782,50.1123,14500.0
2011-01-24 13:45:00,58.75,58.79,58.74,58.79,19000.0,50.1123,50.1464,50.1037,50.1464,19000.0
2011-01-24 13:50:00,58.78,58.78,58.76,58.77,9900.0,50.1379,50.1379,50.1208,50.1293,9900.0
2011-01-24 13:55:00,58.76,58.77,58.72,58.73,17000.0,50.1208,50.1293,50.0867,50.0952,17000.0
2011-01-24 14:00:00,58.74,58.75,58.71,58.74,10100.0,50.1037,50.1123,50.0782,50.1037,10100.0
2011-01-24 14:05:00,58.73,58.75,58.72,58.72,11400.0,50.0952,50.1123,50.0867,50.0867,11400.0
2011-01-24 14:10:00,58.74,58.76,58.73,58.74,22200.0,50.1037,50.1208,50.0952,50.1037,22200.0
2011-01-24 14:15:00,58.76,58.82,58.76,58.77,30000.0,50.1208,50.172,50.1208,50.1293,30000.0
2011-01-24 14:20:00,58.77,58.78,58.75,58.75,20500.0,50.1293,50.1379,50.1123,50.1123,20500.0
2011-01-24 14:25:00,58.76,58.77,58.73,58.74,31100.0,50.1208,50.1293,50.0952,50.1037,31100.0
2011-01-24 14:30:00,58.75,58.79,58.75,58.78,53400.0,50.1123,50.1464,50.1123,50.1379,53400.0
2011-01-24 14:35:00,58.78,58.78,58.76,58.78,34100.0,50.1379,50.1379,50.1208,50.1379,34100.0
2011-01-24 14:40:00,58.79,58.8,58.78,58.8,8800.0,50.1464,50.1549,50.1379,50.1549,8800.0
2011-01-24 14:45:00,58.8,58.8,58.77,58.77,30400.0,50.1549,50.1549,50.1293,50.1293,30400.0
2011-01-24 14:50:00,58.78,58.79,58.72,58.74,36300.0,50.1379,50.1464,50.0867,50.1037,36300.0
2011-01-24 14:55:00,58.74,58.74,58.71,58.73,34400.0,50.1037,50.1037,50.0782,50.0952,34400.0
2011-01-24 15:00:00,58.72,58.74,58.71,58.73,39100.0,50.0867,50.1037,50.0782,50.0952,39100.0
2011-01-24 15:05:00,58.73,58.75,58.72,58.73,24100.0,50.0952,50.1123,50.0867,50.0952,24100.0
2011-01-24 15:10:00,58.74,58.75,58.72,58.72,65000.0,50.1037,50.1123,50.0867,50.0867,65000.0
2011-01-24 15:15:00,58.71,58.71,58.66,58.7,54500.0,50.0782,50.0782,50.0355,50.0696,54500.0
2011-01-24 15:20:00,58.69,58.69,58.64,58.67,25900.0,50.0611,50.0611,50.0184,50.044,25900.0
2011-01-24 15:25:00,58.68,58.68,58.62,58.63,21700.0,50.0526,50.0526,50.0014,50.0099,21700.0
2011-01-24 15:30:00,58.64,58.69,58.64,58.68,43100.0,50.0184,50.0611,50.0184,50.0526,43100.0
2011-01-24 15:35:00,58.68,58.74,58.68,58.74,25300.0,50.0526,50.1037,50.0526,50.1037,25300.0
2011-01-24 15:40:00,58.73,58.74,58.71,58.74,12600.0,50.0952,50.1037,50.0782,50.1037,12600.0
2011-01-24 15:45:00,58.73,58.74,58.7,58.74,37700.0,50.0952,50.1037,50.0696,50.1037,37700.0
2011-01-24 15:50:00,58.73,58.75,58.72,58.73,17000.0,50.0952,50.1123,50.0867,50.0952,17000.0
2011-01-24 15:55:00,58.74,58.8,58.74,58.8,27900.0,50.1037,50.1549,50.1037,50.1549,27900.0
2011-01-25 09:30:00,58.57,58.64,58.53,58.62,119900.0,49.9587,50.0184,49.9246,50.0014,119900.0
2011-01-25 09:35:00,58.62,58.62,58.52,58.56,43200.0,50.0014,50.0014,49.9161,49.9502,43200.0
2011-01-25 09:40:00,58.55,58.59,58.51,58.55,39100.0,49.9417,49.9758,49.9076,49.9417,39100.0
2011-01-25 09:45:00,58.55,58.62,58.52,58.62,38700.0,49.9417,50.0014,49.9161,50.0014,38700.0
2011-01-25 09:50:00,58.61,58.63,58.59,58.61,57100.0,49.9929,50.0099,49.9758,49.9929,57100.0
2011-01-25 09:55:00,58.61,58.7,58.57,58.64,66200.0,49.9929,50.0696,49.9587,50.0184,66200.0
2011-01-25 10:00:00,58.64,58.75,58.62,58.62,148500.0,50.0184,50.1123,50.0014,50.0014,148500.0
2011-01-25 10:05:00,58.61,58.64,58.58,58.64,63200.0,49.9929,50.0184,49.9673,50.0184,63200.0
2011-01-25 10:10:00,58.64,58.66,58.59,58.63,65600.0,50.0184,50.0355,49.9758,50.0099,65600.0
2011-01-25 10:15:00,58.61,58.61,58.54,58.56,69200.0,49.9929,49.9929,49.9331,49.9502,69200.0
2011-01-25 10:20:00,58.56,58.57,58.51,58.52,103700.0,49.9502,49.9587,49.9076,49.9161,103700.0
2011-01-25 10:25:00,58.51,58.58,58.51,58.55,56900.0,49.9076,49.9673,49.9076,49.9417,56900.0
2011-01-25 10:30:00,58.55,58.62,58.55,58.61,57300.0,49.9417,50.0014,49.9417,49.9929,57300.0
2011-01-25 10:35:00,58.62,58.63,58.58,58.58,43100.0,50.0014,50.0099,49.9673,49.9673,43100.0
2011-01-25 10:40:00,58.58,58.67,58.58,58.64,95700.0,49.9673,50.044,49.9673,50.0184,95700.0
2011-01-25 10:45:00,58.64,58.65,58.61,58.61,38100.0,50.0184,50.027,49.9929,49.9929,38100.0
2011-01-25 10:50:00,58.61,58.7,58.61,58.69,50400.0,49.9929,50.0696,49.9929,50.0611,50400.0
2011-01-25 10:55:00,58.69,58.71,58.67,58.68,80700.0,50.0611,50.0782,50.044,50.0526,80700.0
2011-01-25 11:00:00,58.67,58.69,58.6,58.61,52100.0,50.044,50.0611,49.9843,49.9929,52100.0
2011-01-25 11:05:00,58.61,58.64,58.61,58.63,57500.0,49.9929,50.0184,49.9929,50.0099,57500.0
2011-01-25 11:10:00,58.62,58.62,58.47,58.48,109400.0,50.0014,50.0014,49.8734,49.882,109400.0
2011-01-25 11:15:00,58.48,58.48,58.42,58.48,114800.0,49.882,49.882,49.8308,49.882,114800.0
2011-01-25 11:20:00,58.48,58.48,58.41,58.44,115600.0,49.882,49.882,49.8223,49.8478,115600.0
2011-01-25 11:25:00,58.44,58.45,58.4,58.4,54300.0,49.8478,49.8564,49.8137,49.8137,54300.0
2011-01-25 11:30:00,58.4,58.43,58.37,58.42,84500.0,49.8137,49.8393,49.7881,49.8308,84500.0
2011-01-25 11:35:00,58.42,58.44,58.41,58.44,24400.0,49.8308,49.8478,49.8223,49.8478,24400.0
2011-01-25 11:40:00,58.44,58.44,58.41,58.42,36300.0,49.8478,49.8478,49.8223,49.8308,36300.0
2011-01-25 11:45:00,58.42,58.43,58.38,58.38,42000.0,49.8308,49.8393,49.7967,49.7967,42000.0
2011-01-25 11:50:00,58.39,58.42,58.37,58.41,31600.0,49.8052,49.8308,49.7881,49.8223,31600.0
2011-01-25 11:55:00,58.41,58.43,58.4,58.42,34600.0,49.8223,49.8393,49.8137,49.8308,34600.0
2011-01-25 12:00:00,58.41,58.48,58.41,58.48,44900.0,49.8223,49.882,49.8223,49.882,44900.0
2011-01-25 12:05:00,58.47,58.49,58.47,58.48,23100.0,49.8734,49.8905,49.8734,49.882,23100.0
2011-01-25 12:10:00,58.49,58.57,58.49,58.56,65400.0,49.8905,49.9587,49.8905,49.9502,65400.0
2011-01-25 12:15:00,58.56,58.58,58.55,58.55,29900.0,49.9502,49.9673,49.9417,49.9417,29900.0
2011-01-25 12:20:00,58.55,58.59,58.55,58.59,48500.0,49.9417,49.9758,49.9417,49.9758,48500.0
2011-01-25 12:25:00,58.59,58.63,58.58,58.6,26100.0,49.9758,50.0099,49.9673,49.9843,26100.0
2011-01-25 12:30:00,58.61,58.63,58.6,58.6,36100.0,49.9929,50.0099,49.9843,49.9843,36100.0
2011-01-25 12:35:00,58.6,58.61,58.59,58.61,52200.0,49.9843,49.9929,49.9758,49.9929,52200.0
2011-01-25 12:40:00,58.62,58.65,58.62,58.64,38700.0,50.0014,50.027,50.0014,50.0184,38700.0
2011-01-25 12:45:00,58.64,58.65,58.63,58.64,24900.0,50.0184,50.027,50.0099,50.0184,24900.0
2011-01-25 12:50:00,58.63,58.69,58.63,58.65,48700.0,50.0099,50.0611,50.0099,50.027,48700.0
2011-01-25 12:55:00,58.66,58.66,58.6,58.63,174800.0,50.0355,50.0355,49.9843,50.0099,174800.0
2011-01-25 13:00:00,58.63,58.64,58.61,58.62,17700.0,50.0099,50.0184,49.9929,50.0014,17700.0
2011-01-25 13:05:00,58.61,58.61,58.59,58.6,34600.0,49.9929,49.9929,49.9758,49.9843,34600.0
2011-01-25 13:10:00,58.6,58.63,58.6,58.62,21700.0,49.9843,50.0099,49.9843,50.0014,21700.0
2011-01-25 13:15:00,58.63,58.63,58.62,58.62,69800.0,50.0099,50.0099,50.0014,50.0014,69800.0
2011-01-25 13:20:00,58.62,58.63,58.55,58.57,37000.0,50.0014,50.0099,49.9417,49.9587,37000.0
2011-01-25 13:25:00,58.57,58.57,58.54,58.57,63600.0,49.9587,49.9587,49.9331,49.9587,63600.0
2011-01-25 13:30:00,58.57,58.58,58.56,58.56,55500.0,49.9587,49.9673,49.9502,49.9502,55500.0
2011-01-25 13:35:00,58.55,58.57,58.52,58.57,43200.0,49.9417,49.9587,49.9161,49.9587,43200.0
2011-01-25 13:40:00,58.57,58.6,58.56,58.59,52300.0,49.9587,49.9843,49.9502,49.9758,52300.0
2011-01-25 13:45:00,58.59,58.63,58.59,58.61,29600.0,49.9758,50.0099,49.9758,49.9929,29600.0
2011-01-25 13:50:00,58.61,58.62,58.61,58.61,33500.0,49.9929,50.0014,49.9929,49.9929,33500.0
2011-01-25 13:55:00,58.61,58.61,58.6,58.6,32300.0,49.9929,49.9929,49.9843,49.9843,32300.0
2011-01-25 14:00:00,58.6,58.6,58.53,58.54,46400.0,49.9843,49.9843,49.9246,49.9331,46400.0
2011-01-25 14:05:00,58.53,58.53,58.49,58.51,51600.0,49.9246,49.9246,49.8905,49.9076,51600.0
2011-01-25 14:10:00,58.51,58.52,58.44,58.44,37000.0,49.9076,49.9161,49.8478,49.8478,37000.0
2011-01-25 14:15:00,58.44,58.45,58.4,58.43,72900.0,49.8478,49.8564,49.8137,49.8393,72900.0
2011-01-25 14:20:00,58.42,58.45,58.38,58.38,45600.0,49.8308,49.8564,49.7967,49.7967,45600.0
2011-01-25 14:25:00,58.37,58.4,58.34,58.4,160900.0,49.7881,49.8137,49.7626,49.8137,160900.0
2011-01-25 14:30:00,58.4,58.41,58.38,58.4,54500.0,49.8137,49.8223,49.7967,49.8137,54500.0
2011-01-25 14:35:00,58.39,58.48,58.39,58.47,41900.0,49.8052,49.882,49.8052,49.8734,41900.0
2011-01-25 14:40:00,58.46,58.48,58.45,58.46,33100.0,49.8649,49.882,49.8564,49.8649,33100.0
2011-01-25 14:45:00,58.46,58.49,58.4,58.4,39700.0,49.8649,49.8905,49.8137,49.8137,39700.0
2011-01-25 14:50:00,58.4,58.43,58.37,58.42,107200.0,49.8137,49.8393,49.7881,49.8308,107200.0
2011-01-25 14:55:00,58.42,58.45,58.4,58.45,40000.0,49.8308,49.8564,49.8137,49.8564,40000.0
2011-01-25 15:00:00,58.45,58.52,58.45,58.52,75400.0,49.8564,49.9161,49.8564,49.9161,75400.0
2011-01-25 15:05:00,58.53,58.55,58.51,58.52,65600.0,49.9246,49.9417,49.9076,49.9161,65600.0
2011-01-25 15:10:00,58.52,58.57,58.5,58.56,72600.0,49.9161,49.9587,49.899,49.9502,72600.0
2011-01-25 15:15:00,58.56,58.61,58.56,58.58,112700.0,49.9502,49.9929,49.9502,49.9673,112700.0
2011-01-25 15:20:00,58.59,58.68,58.59,58.63,72000.0,49.9758,50.0526,49.9758,50.0099,72000.0
2011-01-25 15:25:00,58.62,58.68,58.61,58.66,60700.0,50.0014,50.0526,49.9929,50.0355,60700.0
2011-01-25 15:30:00,58.68,58.68,58.61,58.62,78300.0,50.0526,50.0526,49.9929,50.0014,78300.0
2011-01-25 15:35:00,58.61,58.64,58.6,58.62,71900.0,49.9929,50.0184,49.9843,50.0014,71900.0
2011-01-25 15:40:00,58.62,58.7,58.61,58.7,62900.0,50.0014,50.0696,49.9929,50.0696,62900.0
2011-01-25 15:45:00,58.71,58.78,58.7,58.74,113800.0,50.0782,50.1379,50.0696,50.1037,113800.0
2011-01-25 15:50:00,58.75,58.8,58.73,58.8,34000.0,50.1123,50.1549,50.0952,50.1549,34000.0
2011-01-25 15:55:00,58.8,58.84,58.79,58.83,158100.0,50.1549,50.189,50.1464,50.1805,158100.0
2011-01-25 16:00:00,58.82,58.84,58.8,58.84,73500.0,50.172,50.189,50.1549,50.189,73500.0
2011-01-25 16:05:00,58.84,58.84,58.84,58.84,0.0,50.189,50.189,50.189,50.189,0.0
2011-01-25 16:10:00,58.84,58.84,58.84,58.84,0.0,50.189,50.189,50.189,50.189,0.0
2011-01-26 09:30:00,58.93,59.0,58.93,58.96,45400.0,50.2658,50.3255,50.2658,50.2914,45400.0
2011-01-26 09:35:00,58.95,58.99,58.93,58.93,30200.0,50.2829,50.317,50.2658,50.2658,30200.0
2011-01-26 09:40:00,58.91,58.96,58.88,58.96,31400.0,50.2487,50.2914,50.2232,50.2914,31400.0
2011-01-26 09:45:00,58.96,58.97,58.9,58.91,40300.0,50.2914,50.2999,50.2402,50.2487,40300.0
2011-01-26 09:50:00,58.92,58.93,58.88,58.89,52100.0,50.2573,50.2658,50.2232,50.2317,52100.0
2011-01-26 09:55:00,58.89,58.97,58.89,58.96,53400.0,50.2317,50.2999,50.2317,50.2914,53400.0
2011-01-26 10:00:00,58.98,59.0,58.96,58.97,27800.0,50.3085,50.3255,50.2914,50.2999,27800.0
2011-01-26 10:05:00,58.97,59.09,58.96,59.07,57900.0,50.2999,50.4023,50.2914,50.3852,57900.0
2011-01-26 10:10:00,59.07,59.15,59.04,59.13,93800.0,50.3852,50.4535,50.3596,50.4364,93800.0
2011-01-26 10:15:00,59.14,59.16,59.11,59.11,31900.0,50.4449,50.462,50.4193,50.4193,31900.0
2011-01-26 10:20:00,59.12,59.22,59.1,59.22,53700.0,50.4279,50.5132,50.4108,50.5132,53700.0
2011-01-26 10:25:00,59.22,59.25,59.2,59.24,67300.0,50.5132,50.5388,50.4961,50.5302,67300.0
2011-01-26 10:30:00,59.24,59.24,59.16,59.18,40300.0,50.5302,50.5302,50.462,50.479,40300.0
2011-01-26 10:35:00,59.17,59.18,59.16,59.17,21500.0,50.4705,50.479,50.462,50.4705,21500.0
2011-01-26 10:40:00,59.17,59.27,59.17,59.24,44300.0,50.4705,50.5558,50.4705,50.5302,44300.0
2011-01-26 10:45:00,59.24,59.28,59.23,59.23,30600.0,50.5302,50.5643,50.5217,50.5217,30600.0
2011-01-26 10:50:00,59.23,59.27,59.21,59.22,35300.0,50.5217,50.5558,50.5046,50.5132,35300.0
2011-01-26 10:55:00,59.22,59.22,59.13,59.15,45300.0,50.5132,50.5132,50.4364,50.4535,45300.0
2011-01-26 11:00:00,59.16,59.19,59.13,59.18,33400.0,50.462,50.4876,50.4364,50.479,33400.0
2011-01-26 11:05:00,59.18,59.21,59.16,59.2,29100.0,50.479,50.5046,50.462,50.4961,29100.0
2011-01-26 11:10:00,59.19,59.19,59.15,59.18,19300.0,50.4876,50.4876,50.4535,50.479,19300.0
2011-01-26 11:15:00,59.19,59.19,59.14,59.14,8800.0,50.4876,50.4876,50.4449,50.4449,8800.0
2011-01-26 11:20:00,59.13,59.15,59.08,59.11,52700.0,50.4364,50.4535,50.3938,50.4193,52700.0
2011-01-26 11:25:00,59.1,59.1,59.05,59.06,12400.0,50.4108,50.4108,50.3682,50.3767,12400.0
2011-01-26 11:30:00,59.05,59.08,59.03,59.05,37000.0,50.3682,50.3938,50.3511,50.3682,37000.0
2011-01-26 11:35:00,59.04,59.06,59.01,59.01,18000.0,50.3596,50.3767,50.334,50.334,18000.0
2011-01-26 11:40:00,59.03,59.08,59.03,59.08,24800.0,50.3511,50.3938,50.3511,50.3938,24800.0
2011-01-26 11:45:00,59.08,59.13,59.08,59.12,12600.0,50.3938,50.4364,50.3938,50.4279,12600.0
2011-01-26 11:50:00,59.13,59.14,59.08,59.09,25100.0,50.4364,50.4449,50.3938,50.4023,25100.0
2011-01-26 11:55:00,59.09,59.1,59.08,59.09,21300.0,50.4023,50.4108,50.3938,50.4023,21300.0
2011-01-26 12:00:00,59.1,59.11,59.06,59.06,21200.0,50.4108,50.4193,50.3767,50.3767,21200.0
2011-01-26 12:05:00,59.07,59.16,59.06,59.15,20600.0,50.3852,50.462,50.3767,50.4535,20600.0
2011-01-26 12:10:00,59.15,59.15,59.13,59.15,23100.0,50.4535,50.4535,50.4364,50.4535,23100.0
2011-01-26 12:15:00,59.15,59.15,59.09,59.1,7500.0,50.4535,50.4535,50.4023,50.4108,7500.0
2011-01-26 12:20:00,59.09,59.13,59.09,59.13,18200.0,50.4023,50.4364,50.4023,50.4364,18200.0
2011-01-26 12:25:00,59.12,59.13,59.11,59.13,26500.0,50.4279,50.4364,50.4193,50.4364,26500.0
2011-01-26 12:30:00,59.13,59.16,59.12,59.16,30800.0,50.4364,50.462,50.4279,50.462,30800.0
2011-01-26 12:35:00,59.15,59.17,59.13,59.14,22300.0,50.4535,50.4705,50.4364,50.4449,22300.0
2011-01-26 12:40:00,59.14,59.19,59.14,59.16,44200.0,50.4449,50.4876,50.4449,50.462,44200.0
2011-01-26 12:45:00,59.16,59.18,59.15,59.18,77100.0,50.462,50.479,50.4535,50.479,77100.0
2011-01-26 12:50:00,59.17,59.19,59.15,59.18,31800.0,50.4705,50.4876,50.4535,50.479,31800.0
2011-01-26 12:55:00,59.17,59.22,59.16,59.21,64700.0,50.4705,50.5132,50.462,50.5046,64700.0
2011-01-26 13:00:00,59.2,59.22,59.17,59.18,32500.0,50.4961,50.5132,50.4705,50.479,32500.0
2011-01-26 13:05:00,59.18,59.19,59.16,59.19,88200.0,50.479,50.4876,50.462,50.4876,88200.0
2011-01-26 13:10:00,59.19,59.21,59.18,59.19,26800.0,50.4876,50.5046,50.479,50.4876,26800.0
2011-01-26 13:15:00,59.21,59.24,59.21,59.21,35200.0,50.5046,50.5302,50.5046,50.5046,35200.0
2011-01-26 13:20:00,59.22,59.24,59.19,59.21,36200.0,50.5132,50.5302,50.4876,50.5046,36200.0
2011-01-26 13:25:00,59.21,59.23,59.2,59.22,19000.0,50.5046,50.5217,50.4961,50.5132,19000.0
2011-01-26 13:30:00,59.23,59.23,59.22,59.23,17700.0,50.5217,50.5217,50.5132,50.5217,17700.0
2011-01-26 13:35:00,59.23,59.23,59.19,59.23,35200.0,50.5217,50.5217,50.4876,50.5217,35200.0
2011-01-26 13:40:00,59.22,59.27,59.22,59.26,23800.0,50.5132,50.5558,50.5132,50.5473,23800.0
2011-01-26 13:45:00,59.26,59.28,59.25,59.28,23900.0,50.5473,50.5643,50.5388,50.5643,23900.0
2011-01-26 13:50:00,59.28,59.3,59.26,59.26,22900.0,50.5643,50.5814,50.5473,50.5473,22900.0
2011-01-26 13:55:00,59.26,59.27,59.24,59.25,18000.0,50.5473,50.5558,50.5302,50.5388,18000.0
2011-01-26 14:00:00,59.25,59.26,59.24,59.25,24600.0,50.5388,50.5473,50.5302,50.5388,24600.0
2011-01-26 14:05:00,59.25,59.27,59.24,59.25,25600.0,50.5388,50.5558,50.5302,50.5388,25600.0
2011-01-26 14:10:00,59.25,59.27,59.24,59.24,25600.0,50.5388,50.5558,50.5302,50.5302,25600.0
2011-01-26 14:15:00,59.24,59.34,59.18,59.28,98100.0,50.5302,50.6155,50.479,50.5643,98100.0
2011-01-26 14:20:00,59.28,59.28,59.16,59.19,71000.0,50.5643,50.5643,50.462,50.4876,71000.0
2011-01-26 14:25:00,59.21,59.25,59.13,59.19,85800.0,50.5046,50.5388,50.4364,50.4876,85800.0
2011-01-26 14:30:00,59.19,59.23,59.15,59.21,65800.0,50.4876,50.5217,50.4535,50.5046,65800.0
2011-01-26 14:35:00,59.21,59.26,59.21,59.24,62100.0,50.5046,50.5473,50.5046,50.5302,62100.0
2011-01-26 14:40:00,59.23,59.32,59.21,59.32,55500.0,50.5217,50.5985,50.5046,50.5985,55500.0
2011-01-26 14:45:00,59.31,59.36,59.26,59.27,90000.0,50.5899,50.6326,50.5473,50.5558,90000.0
2011-01-26 14:50:00,59.26,59.29,59.26,59.28,51700.0,50.5473,50.5729,50.5473,50.5643,51700.0
2011-01-26 14:55:00,59.28,59.33,59.23,59.32,43200.0,50.5643,50.607,50.5217,50.5985,43200.0
2011-01-26 15:00:00,59.31,59.33,59.29,59.33,37700.0,50.5899,50.607,50.5729,50.607,37700.0
2011-01-26 15:05:00,59.34,59.35,59.26,59.31,50100.0,50.6155,50.6241,50.5473,50.5899,50100.0
2011-01-26 15:10:00,59.31,59.37,59.29,59.36,46500.0,50.5899,50.6411,50.5729,50.6326,46500.0
2011-01-26 15:15:00,59.35,59.36,59.28,59.28,150900.0,50.6241,50.6326,50.5643,50.5643,150900.0
2011-01-26 15:20:00,59.28,59.33,59.28,59.31,76200.0,50.5643,50.607,50.5643,50.5899,76200.0
2011-01-26 15:25:00,59.3,59.33,59.29,59.33,25500.0,50.5814,50.607,50.5729,50.607,25500.0
2011-01-26 15:30:00,59.33,59.34,59.29,59.29,70100.0,50.607,50.6155,50.5729,50.5729,70100.0
2011-01-26 15:35:00,59.3,59.32,59.25,59.26,62600.0,50.5814,50.5985,50.5388,50.5473,62600.0
2011-01-26 15:40:00,59.26,59.31,59.26,59.29,45000.0,50.5473,50.5899,50.5473,50.5729,45000.0
2011-01-26 15:45:00,59.29,59.35,59.28,59.34,72600.0,50.5729,50.6241,50.5643,50.6155,72600.0
2011-01-26 15:50:00,59.33,59.34,59.31,59.31,60700.0,50.607,50.6155,50.5899,50.5899,60700.0
2011-01-26 15:55:00,59.31,59.31,59.23,59.23,43600.0,50.5899,50.5899,50.5217,50.5217,43600.0
2011-01-27 09:30:00,59.26,59.37,59.26,59.32,100300.0,50.5473,50.6411,50.5473,50.5985,100300.0
2011-01-27 09:35:00,59.33,59.34,59.27,59.31,22400.0,50.607,50.6155,50.5558,50.5899,22400.0
2011-01-27 09:40:00,59.32,59.4,59.31,59.38,15400.0,50.5985,50.6667,50.5899,50.6496,15400.0
2011-01-27 09:45:00,59.36,59.39,59.33,59.39,30900.0,50.6326,50.6582,50.607,50.6582,30900.0
2011-01-27 09:50:00,59.4,59.43,59.38,59.43,393000.0,50.6667,50.6923,50.6496,50.6923,393000.0
2011-01-27 09:55:00,59.44,59.46,59.39,59.44,27800.0,50.7008,50.7179,50.6582,50.7008,27800.0
2011-01-27 10:00:00,59.45,59.5,59.35,59.37,56200.0,50.7094,50.752,50.6241,50.6411,56200.0
2011-01-27 10:05:00,59.36,59.36,59.31,59.35,55900.0,50.6326,50.6326,50.5899,50.6241,55900.0
2011-01-27 10:10:00,59.35,59.36,59.33,59.33,42700.0,50.6241,50.6326,50.607,50.607,42700.0
2011-01-27 10:15:00,59.34,59.4,59.33,59.4,16700.0,50.6155,50.6667,50.607,50.6667,16700.0
2011-01-27 10:20:00,59.39,59.39,59.35,59.35,58700.0,50.6582,50.6582,50.6241,50.6241,58700.0
2011-01-27 10:25:00,59.35,59.4,59.34,59.39,13800.0,50.6241,50.6667,50.6155,50.6582,13800.0
2011-01-27 10:30:00,59.39,59.44,59.39,59.41,12500.0,50.6582,50.7008,50.6582,50.6752,12500.0
2011-01-27 10:35:00,59.41,59.41,59.37,59.37,9200.0,50.6752,50.6752,50.6411,50.6411,9200.0
2011-01-27 10:40:00,59.36,59.36,59.32,59.34,36100.0,50.6326,50.6326,50.5985,50.6155,36100.0
2011-01-27 10:45:00,59.34,59.38,59.34,59.36,12900.0,50.6155,50.6496,50.6155,50.6326,12900.0
2011-01-27 10:50:00,59.36,59.38,59.36,59.36,2200.0,50.6326,50.6496,50.6326,50.6326,2200.0
2011-01-27 10:55:00,59.36,59.41,59.36,59.36,15900.0,50.6326,50.6752,50.6326,50.6326,15900.0
2011-01-27 11:00:00,59.36,59.37,59.31,59.31,12300.0,50.6326,50.6411,50.5899,50.5899,12300.0
2011-01-27 11:05:00,59.32,59.32,59.25,59.25,21400.0,50.5985,50.5985,50.5388,50.5388,21400.0
2011-01-27 11:10:00,59.25,59.28,59.21,59.23,75400.0,50.5388,50.5643,50.5046,50.5217,75400.0
2011-01-27 11:15:00,59.22,59.24,59.19,59.23,71000.0,50.5132,50.5302,50.4876,50.5217,71000.0
2011-01-27 11:20:00,59.22,59.25,59.19,59.19,36100.0,50.5132,50.5388,50.4876,50.4876,36100.0
2011-01-27 11:25:00,59.19,59.19,59.15,59.17,72300.0,50.4876,50.4876,50.4535,50.4705,72300.0
2011-01-27 11:30:00,59.18,59.2,59.17,59.17,15800.0,50.479,50.4961,50.4705,50.4705,15800.0
2011-01-27 11:35:00,59.15,59.22,59.15,59.21,15100.0,50.4535,50.5132,50.4535,50.5046,15100.0
2011-01-27 11:40:00,59.22,59.23,59.21,59.22,14500.0,50.5132,50.5217,50.5046,50.5132,14500.0
2011-01-27 11:45:00,59.22,59.23,59.2,59.21,11400.0,50.5132,50.5217,50.4961,50.5046,11400.0
2011-01-27 11:50:00,59.2,59.2,59.17,59.19,10900.0,50.4961,50.4961,50.4705,50.4876,10900.0
2011-01-27 11:55:00,59.19,59.27,59.18,59.24,52800.0,50.4876,50.5558,50.479,50.5302,52800.0
2011-01-27 12:00:00,59.24,59.27,59.24,59.26,8800.0,50.5302,50.5558,50.5302,50.5473,8800.0
2011-01-27 12:05:00,59.26,59.27,59.24,59.25,11500.0,50.5473,50.5558,50.5302,50.5388,11500.0
2011-01-27 12:10:00,59.27,59.29,59.27,59.28,29800.0,50.5558,50.5729,50.5558,50.5643,29800.0
2011-01-27 12:15:00,59.27,59.31,59.26,59.31,20100.0,50.5558,50.5899,50.5473,50.5899,20100.0
2011-01-27 12:20:00,59.31,59.31,59.27,59.29,17100.0,50.5899,50.5899,50.5558,50.5729,17100.0
2011-01-27 12:25:00,59.29,59.3,59.27,59.29,7500.0,50.5729,50.5814,50.5558,50.5729,7500.0
2011-01-27 12:30:00,59.3,59.31,59.28,59.31,4200.0,50.5814,50.5899,50.5643,50.5899,4200.0
2011-01-27 12:35:00,59.3,59.33,59.3,59.31,19400.0,50.5814,50.607,50.5814,50.5899,19400.0
2011-01-27 12:40:00,59.32,59.35,59.31,59.34,9200.0,50.5985,50.6241,50.5899,50.6155,9200.0
2011-01-27 12:45:00,59.35,59.38,59.35,59.36,8200.0,50.6241,50.6496,50.6241,50.6326,8200.0
2011-01-27 12:50:00,59.37,59.41,59.37,59.39,36700.0,50.6411,50.6752,50.6411,50.6582,36700.0
2011-01-27 12:55:00,59.4,59.41,59.39,59.4,13400.0,50.6667,50.6752,50.6582,50.6667,13400.0
2011-01-27 13:00:00,59.41,59.42,59.38,59.38,14100.0,50.6752,50.6838,50.6496,50.6496,14100.0
2011-01-27 13:05:00,59.38,59.39,59.37,59.39,13000.0,50.6496,50.6582,50.6411,50.6582,13000.0
2011-01-27 13:10:00,59.39,59.4,59.38,59.4,5300.0,50.6582,50.6667,50.6496,50.6667,5300.0
2011-01-27 13:15:00,59.41,59.44,59.39,59.42,15700.0,50.6752,50.7008,50.6582,50.6838,15700.0
2011-01-27 13:20:00,59.42,59.42,59.39,59.4,8400.0,50.6838,50.6838,50.6582,50.6667,8400.0
2011-01-27 13:25:00,59.4,59.41,59.39,59.4,12500.0,50.6667,50.6752,50.6582,50.6667,12500.0
2011-01-27 13:30:00,59.4,59.42,59.4,59.41,23100.0,50.6667,50.6838,50.6667,50.6752,23100.0
2011-01-27 13:35:00,59.41,59.41,59.36,59.37,28200.0,50.6752,50.6752,50.6326,50.6411,28200.0
2011-01-27 13:40:00,59.37,59.4,59.37,59.4,11600.0,50.6411,50.6667,50.6411,50.6667,11600.0
2011-01-27 13:45:00,59.4,59.42,59.39,59.42,4900.0,50.6667,50.6838,50.6582,50.6838,4900.0
2011-01-27 13:50:00,59.43,59.44,59.37,59.38,19400.0,50.6923,50.7008,50.6411,50.6496,19400.0
2011-01-27 13:55:00,59.38,59.42,59.38,59.42,24200.0,50.6496,50.6838,50.6496,50.6838,24200.0
2011-01-27 14:00:00,59.42,59.42,59.38,59.41,5700.0,50.6838,50.6838,50.6496,50.6752,5700.0
2011-01-27 14:05:00,59.41,59.42,59.39,59.4,8000.0,50.6752,50.6838,50.6582,50.6667,8000.0
2011-01-27 14:10:00,59.42,59.43,59.39,59.42,21300.0,50.6838,50.6923,50.6582,50.6838,21300.0
2011-01-27 14:15:00,59.41,59.43,59.41,59.41,10700.0,50.6752,50.6923,50.6752,50.6752,10700.0
2011-01-27 14:20:00,59.4,59.42,59.39,59.4,61700.0,50.6667,50.6838,50.6582,50.6667,61700.0
2011-01-27 14:25:00,59.41,59.42,59.34,59.34,46000.0,50.6752,50.6838,50.6155,50.6155,46000.0
2011-01-27 14:30:00,59.35,59.36,59.34,59.34,9600.0,50.6241,50.6326,50.6155,50.6155,9600.0
2011-01-27 14:35:00,59.34,59.38,59.34,59.37,4800.0,50.6155,50.6496,50.6155,50.6411,4800.0
2011-01-27 14:40:00,59.36,59.45,59.36,59.41,13300.0,50.6326,50.7094,50.6326,50.6752,13300.0
2011-01-27 14:45:00,59.41,59.45,59.41,59.43,24000.0,50.6752,50.7094,50.6752,50.6923,24000.0
2011-01-27 14:50:00,59.43,59.44,59.4,59.41,10000.0,50.6923,50.7008,50.6667,50.6752,10000.0
2011-01-27 14:55:00,59.41,59.44,59.41,59.43,6800.0,50.6752,50.7008,50.6752,50.6923,6800.0
2011-01-27 15:00:00,59.43,59.43,59.37,59.4,30700.0,50.6923,50.6923,50.6411,50.6667,30700.0
2011-01-27 15:05:00,59.39,59.41,59.38,59.4,35300.0,50.6582,50.6752,50.6496,50.6667,35300.0
2011-01-27 15:10:00,59.41,59.42,59.41,59.41,3800.0,50.6752,50.6838,50.6752,50.6752,3800.0
2011-01-27 15:15:00,59.41,59.43,59.37,59.38,299600.0,50.6752,50.6923,50.6411,50.6496,299600.0
2011-01-27 15:20:00,59.38,59.41,59.38,59.4,22600.0,50.6496,50.6752,50.6496,50.6667,22600.0
2011-01-27 15:25:00,59.41,59.45,59.41,59.44,42400.0,50.6752,50.7094,50.6752,50.7008,42400.0
2011-01-27 15:30:00,59.44,59.47,59.41,59.41,87800.0,50.7008,50.7264,50.6752,50.6752,87800.0
2011-01-27 15:35:00,59.41,59.45,59.41,59.45,55200.0,50.6752,50.7094,50.6752,50.7094,55200.0
2011-01-27 15:40:00,59.45,59.5,59.44,59.5,227000.0,50.7094,50.752,50.7008,50.752,227000.0
2011-01-27 15:45:00,59.49,59.52,59.46,59.47,120700.0,50.7435,50.7691,50.7179,50.7264,120700.0
2011-01-27 15:50:00,59.47,59.47,59.37,59.37,122200.0,50.7264,50.7264,50.6411,50.6411,122200.0
2011-01-27 15:55:00,59.37,59.4,59.36,59.37,313100.0,50.6411,50.6667,50.6326,50.6411,313100.0
2011-01-28 09:30:00,59.44,59.45,59.33,59.33,30000.0,50.7008,50.7094,50.607,50.607,30000.0
2011-01-28 09:35:00,59.35,59.38,59.34,59.36,21500.0,50.6241,50.6496,50.6155,50.6326,21500.0
2011-01-28 09:40:00,59.35,59.36,59.33,59.36,5000.0,50.6241,50.6326,50.607,50.6326,5000.0
2011-01-28 09:45:00,59.39,59.47,59.38,59.42,27800.0,50.6582,50.7264,50.6496,50.6838,27800.0
2011-01-28 09:50:00,59.42,59.42,59.34,59.35,46400.0,50.6838,50.6838,50.6155,50.6241,46400.0
2011-01-28 09:55:00,59.35,59.39,59.29,59.29,31900.0,50.6241,50.6582,50.5729,50.5729,31900.0
2011-01-28 10:00:00,59.29,59.29,59.18,59.19,27500.0,50.5729,50.5729,50.479,50.4876,27500.0
2011-01-28 10:05:00,59.18,59.19,59.14,59.18,13800.0,50.479,50.4876,50.4449,50.479,13800.0
2011-01-28 10:10:00,59.17,59.22,59.15,59.18,24400.0,50.4705,50.5132,50.4535,50.479,24400.0
2011-01-28 10:15:00,59.18,59.21,59.14,59.14,10000.0,50.479,50.5046,50.4449,50.4449,10000.0
2011-01-28 10:20:00,59.13,59.13,58.93,58.95,47200.0,50.4364,50.4364,50.2658,50.2829,47200.0
2011-01-28 10:25:00,58.96,59.03,58.96,58.97,16500.0,50.2914,50.3511,50.2914,50.2999,16500.0
2011-01-28 10:30:00,58.96,58.98,58.87,58.89,22300.0,50.2914,50.3085,50.2146,50.2317,22300.0
2011-01-28 10:35:00,58.88,58.94,58.87,58.91,23800.0,50.2232,50.2743,50.2146,50.2487,23800.0
2011-01-28 10:40:00,58.92,58.95,58.89,58.93,17900.0,50.2573,50.2829,50.2317,50.2658,17900.0
2011-01-28 10:45:00,58.91,58.91,58.82,58.88,48200.0,50.2487,50.2487,50.172,50.2232,48200.0
2011-01-28 10:50:00,58.89,58.89,58.76,58.82,37900.0,50.2317,50.2317,50.1208,50.172,37900.0
2011-01-28 10:55:00,58.83,58.83,58.76,58.79,28200.0,50.1805,50.1805,50.1208,50.1464,28200.0
2011-01-28 11:00:00,58.78,58.78,58.72,58.74,23000.0,50.1379,50.1379,50.0867,50.1037,23000.0
2011-01-28 11:05:00,58.75,58.77,58.71,58.75,7900.0,50.1123,50.1293,50.0782,50.1123,7900.0
2011-01-28 11:10:00,58.75,58.78,58.72,58.75,19900.0,50.1123,50.1379,50.0867,50.1123,19900.0
2011-01-28 11:15:00,58.74,58.79,58.69,58.79,96500.0,50.1037,50.1464,50.0611,50.1464,96500.0
2011-01-28 11:20:00,58.8,58.82,58.77,58.78,36200.0,50.1549,50.172,50.1293,50.1379,36200.0
2011-01-28 11:25:00,58.77,58.79,58.71,58.71,24800.0,50.1293,50.1464,50.0782,50.0782,24800.0
2011-01-28 11:30:00,58.7,58.71,58.56,58.57,26200.0,50.0696,50.0782,49.9502,49.9587,26200.0
2011-01-28 11:35:00,58.57,58.57,58.53,58.55,18700.0,49.9587,49.9587,49.9246,49.9417,18700.0
2011-01-28 11:40:00,58.55,58.57,58.47,58.47,31200.0,49.9417,49.9587,49.8734,49.8734,31200.0
2011-01-28 11:45:00,58.48,58.5,58.46,58.46,31400.0,49.882,49.899,49.8649,49.8649,31400.0
2011-01-28 11:50:00,58.46,58.46,58.34,58.41,67400.0,49.8649,49.8649,49.7626,49.8223,67400.0
2011-01-28 11:55:00,58.4,58.42,58.34,58.37,39100.0,49.8137,49.8308,49.7626,49.7881,39100.0
2011-01-28 12:00:00,58.36,58.36,58.14,58.22,106500.0,49.7796,49.7796,49.592,49.6602,106500.0
2011-01-28 12:05:00,58.22,58.3,58.2,58.29,81500.0,49.6602,49.7284,49.6431,49.7199,81500.0
2011-01-28 12:10:00,58.29,58.32,58.24,58.25,14600.0,49.7199,49.7455,49.6773,49.6858,14600.0
2011-01-28 12:15:00,58.25,58.36,58.25,58.34,12800.0,49.6858,49.7796,49.6858,49.7626,12800.0
2011-01-28 12:20:00,58.34,58.4,58.3,58.37,70000.0,49.7626,49.8137,49.7284,49.7881,70000.0
2011-01-28 12:25:00,58.37,58.41,58.32,58.32,42800.0,49.7881,49.8223,49.7455,49.7455,42800.0
2011-01-28 12:30:00,58.32,58.39,58.3,58.36,121400.0,49.7455,49.8052,49.7284,49.7796,121400.0
2011-01-28 12:35:00,58.36,58.42,58.36,58.4,54900.0,49.7796,49.8308,49.7796,49.8137,54900.0
2011-01-28 12:40:00,58.41,58.48,58.41,58.45,51700.0,49.8223,49.882,49.8223,49.8564,51700.0
2011-01-28 12:45:00,58.46,58.47,58.4,58.45,48200.0,49.8649,49.8734,49.8137,49.8564,48200.0
2011-01-28 12:50:00,58.45,58.47,58.42,58.42,30300.0,49.8564,49.8734,49.8308,49.8308,30300.0
2011-01-28 12:55:00,58.43,58.44,58.4,58.44,23800.0,49.8393,49.8478,49.8137,49.8478,23800.0
2011-01-28 13:00:00,58.43,58.44,58.35,58.38,61700.0,49.8393,49.8478,49.7711,49.7967,61700.0
2011-01-28 13:05:00,58.38,58.39,58.25,58.25,32900.0,49.7967,49.8052,49.6858,49.6858,32900.0
2011-01-28 13:10:00,58.25,58.33,58.25,58.29,28000.0,49.6858,49.754,49.6858,49.7199,28000.0
2011-01-28 13:15:00,58.29,58.32,58.24,58.29,29500.0,49.7199,49.7455,49.6773,49.7199,29500.0
2011-01-28 13:20:00,58.29,58.29,58.21,58.26,71900.0,49.7199,49.7199,49.6517,49.6943,71900.0
2011-01-28 13:25:00,58.27,58.3,58.22,58.25,86300.0,49.7028,49.7284,49.6602,49.6858,86300.0
2011-01-28 13:30:00,58.26,58.33,58.26,58.27,21200.0,49.6943,49.754,49.6943,49.7028,21200.0
2011-01-28 13:35:00,58.26,58.26,58.19,58.23,65300.0,49.6943,49.6943,49.6346,49.6687,65300.0
2011-01-28 13:40:00,58.23,58.28,58.17,58.21,143400.0,49.6687,49.7114,49.6175,49.6517,143400.0
2011-01-28 13:45:00,58.2,58.25,58.19,58.25,50600.0,49.6431,49.6858,49.6346,49.6858,50600.0
2011-01-28 13:50:00,58.26,58.32,58.26,58.32,36800.0,49.6943,49.7455,49.6943,49.7455,36800.0
2011-01-28 13:55:00,58.31,58.41,58.3,58.4,26400.0,49.737,49.8223,49.7284,49.8137,26400.0
2011-01-28 14:00:00,58.4,58.41,58.38,58.39,20700.0,49.8137,49.8223,49.7967,49.8052,20700.0
2011-01-28 14:05:00,58.39,58.42,58.34,58.35,62800.0,49.8052,49.8308,49.7626,49.7711,62800.0
2011-01-28 14:10:00,58.35,58.39,58.31,58.33,16600.0,49.7711,49.8052,49.737,49.754,16600.0
2011-01-28 14:15:00,58.33,58.35,58.29,58.33,49500.0,49.754,49.7711,49.7199,49.754,49500.0
2011-01-28 14:20:00,58.33,58.38,58.3,58.36,67900.0,49.754,49.7967,49.7284,49.7796,67900.0
2011-01-28 14:25:00,58.35,58.36,58.33,58.35,14300.0,49.7711,49.7796,49.754,49.7711,14300.0
2011-01-28 14:30:00,58.35,58.4,58.35,58.4,16100.0,49.7711,49.8137,49.7711,49.8137,16100.0
2011-01-28 14:35:00,58.4,58.42,58.35,58.35,19700.0,49.8137,49.8308,49.7711,49.7711,19700.0
2011-01-28 14:40:00,58.36,58.41,58.36,58.38,21300.0,49.7796,49.8223,49.7796,49.7967,21300.0
2011-01-28 14:45:00,58.36,58.45,58.35,58.41,54400.0,49.7796,49.8564,49.7711,49.8223,54400.0
2011-01-28 14:50:00,58.42,58.44,58.34,58.34,29400.0,49.8308,49.8478,49.7626,49.7626,29400.0
2011-01-28 14:55:00,58.35,58.37,58.3,58.36,40800.0,49.7711,49.7881,49.7284,49.7796,40800.0
2011-01-28 15:00:00,58.36,58.38,58.31,58.37,74300.0,49.7796,49.7967,49.737,49.7881,74300.0
2011-01-28 15:05:00,58.37,58.39,58.32,58.34,98000.0,49.7881,49.8052,49.7455,49.7626,98000.0
2011-01-28 15:10:00,58.33,58.35,58.28,58.33,75500.0,49.754,49.7711,49.7114,49.754,75500.0
2011-01-28 15:15:00,58.33,58.33,58.26,58.28,65000.0,49.754,49.754,49.6943,49.7114,65000.0
2011-01-28 15:20:00,58.27,58.29,58.2,58.26,76600.0,49.7028,49.7199,49.6431,49.6943,76600.0
2011-01-28 15:25:00,58.26,58.26,58.16,58.17,41000.0,49.6943,49.6943,49.609,49.6175,41000.0
2011-01-28 15:30:00,58.17,58.22,58.16,58.19,66800.0,49.6175,49.6602,49.609,49.6346,66800.0
2011-01-28 15:35:00,58.19,58.25,58.17,58.21,41700.0,49.6346,49.6858,49.6175,49.6517,41700.0
2011-01-28 15:40:00,58.21,58.21,58.13,58.2,79300.0,49.6517,49.6517,49.5834,49.6431,79300.0
2011-01-28 15:45:00,58.2,58.23,58.18,58.19,44800.0,49.6431,49.6687,49.6261,49.6346,44800.0
2011-01-28 15:50:00,58.18,58.25,58.16,58.23,57600.0,49.6261,49.6858,49.609,49.6687,57600.0
2011-01-28 15:55:00,58.24,58.26,58.18,58.23,133500.0,49.6773,49.6943,49.6261,49.6687,133500.0
2011-01-31 09:30:00,58.38,58.47,58.3,58.34,475600.0,49.7967,49.8734,49.7284,49.7626,475600.0
2011-01-31 09:35:00,58.33,58.37,58.28,58.32,234700.0,49.754,49.7881,49.7114,49.7455,234700.0
2011-01-31 09:40:00,58.32,58.43,58.27,58.4,83600.0,49.7455,49.8393,49.7028,49.8137,83600.0
2011-01-31 09:45:00,58.39,58.39,58.25,58.25,42200.0,49.8052,49.8052,49.6858,49.6858,42200.0
2011-01-31 09:50:00,58.26,58.33,58.25,58.26,40500.0,49.6943,49.754,49.6858,49.6943,40500.0
2011-01-31 09:55:00,58.26,58.35,58.2,58.25,49000.0,49.6943,49.7711,49.6431,49.6858,49000.0
2011-01-31 10:00:00,58.24,58.33,58.2,58.3,38600.0,49.6773,49.754,49.6431,49.7284,38600.0
2011-01-31 10:05:00,58.29,58.35,58.29,58.29,25900.0,49.7199,49.7711,49.7199,49.7199,25900.0
2011-01-31 10:10:00,58.3,58.33,58.24,58.26,89600.0,49.7284,49.754,49.6773,49.6943,89600.0
2011-01-31 10:15:00,58.26,58.31,58.22,58.28,78500.0,49.6943,49.737,49.6602,49.7114,78500.0
2011-01-31 10:20:00,58.3,58.39,58.26,58.37,25900.0,49.7284,49.8052,49.6943,49.7881,25900.0
2011-01-31 10:25:00,58.35,58.42,58.35,58.4,47900.0,49.7711,49.8308,49.7711,49.8137,47900.0
2011-01-31 10:30:00,58.42,58.43,58.37,58.38,31700.0,49.8308,49.8393,49.7881,49.7967,31700.0
2011-01-31 10:35:00,58.38,58.45,58.37,58.45,20000.0,49.7967,49.8564,49.7881,49.8564,20000.0
2011-01-31 10:40:00,58.46,58.47,58.42,58.43,24500.0,49.8649,49.8734,49.8308,49.8393,24500.0
2011-01-31 10:45:00,58.43,58.46,58.41,58.42,24200.0,49.8393,49.8649,49.8223,49.8308,24200.0
2011-01-31 10:50:00,58.42,58.44,58.4,58.41,33100.0,49.8308,49.8478,49.8137,49.8223,33100.0
2011-01-31 10:55:00,58.4,58.48,58.4,58.46,62800.0,49.8137,49.882,49.8137,49.8649,62800.0
2011-01-31 11:00:00,58.47,58.52,58.46,58.51,61400.0,49.8734,49.9161,49.8649,49.9076,61400.0
2011-01-31 11:05:00,58.51,58.51,58.48,58.48,17800.0,49.9076,49.9076,49.882,49.882,17800.0
2011-01-31 11:10:00,58.49,58.51,58.46,58.47,42300.0,49.8905,49.9076,49.8649,49.8734,42300.0
2011-01-31 11:15:00,58.47,58.47,58.43,58.45,29100.0,49.8734,49.8734,49.8393,49.8564,29100.0
2011-01-31 11:20:00,58.45,58.47,58.44,58.47,13700.0,49.8564,49.8734,49.8478,49.8734,13700.0
2011-01-31 11:25:00,58.47,58.5,58.46,58.48,12600.0,49.8734,49.899,49.8649,49.882,12600.0
2011-01-31 11:30:00,58.48,58.48,58.44,58.47,73800.0,49.882,49.882,49.8478,49.8734,73800.0
2011-01-31 11:35:00,58.47,58.48,58.45,58.47,19000.0,49.8734,49.882,49.8564,49.8734,19000.0
2011-01-31 11:40:00,58.46,58.51,58.46,58.51,29100.0,49.8649,49.9076,49.8649,49.9076,29100.0
2011-01-31 11:45:00,58.51,58.51,58.46,58.48,35900.0,49.9076,49.9076,49.8649,49.882,35900.0
2011-01-31 11:50:00,58.48,58.49,58.45,58.46,10400.0,49.882,49.8905,49.8564,49.8649,10400.0
2011-01-31 11:55:00,58.45,58.5,58.45,58.49,53200.0,49.8564,49.899,49.8564,49.8905,53200.0
2011-01-31 12:00:00,58.48,58.53,58.48,58.53,75400.0,49.882,49.9246,49.882,49.9246,75400.0
2011-01-31 12:05:00,58.53,58.61,58.53,58.58,38100.0,49.9246,49.9929,49.9246,49.9673,38100.0
2011-01-31 12:10:00,58.57,58.63,58.57,58.61,45800.0,49.9587,50.0099,49.9587,49.9929,45800.0
2011-01-31 12:15:00,58.61,58.66,58.6,58.66,54300.0,49.9929,50.0355,49.9843,50.0355,54300.0
2011-01-31 12:20:00,58.66,58.68,58.65,58.66,43300.0,50.0355,50.0526,50.027,50.0355,43300.0
2011-01-31 12:25:00,58.66,58.72,58.65,58.72,56400.0,50.0355,50.0867,50.027,50.0867,56400.0
2011-01-31 12:30:00,58.72,58.72,58.68,58.68,12000.0,50.0867,50.0867,50.0526,50.0526,12000.0
2011-01-31 12:35:00,58.68,58.71,58.65,58.65,8600.0,50.0526,50.0782,50.027,50.027,8600.0
2011-01-31 12:40:00,58.65,58.65,58.6,58.62,20200.0,50.027,50.027,49.9843,50.0014,20200.0
2011-01-31 12:45:00,58.62,58.65,58.61,58.61,19600.0,50.0014,50.027,49.9929,49.9929,19600.0
2011-01-31 12:50:00,58.61,58.62,58.6,58.6,27100.0,49.9929,50.0014,49.9843,49.9843,27100.0
2011-01-31 12:55:00,58.61,58.63,58.61,58.63,24600.0,49.9929,50.0099,49.9929,50.0099,24600.0
2011-01-31 13:00:00,58.62,58.68,58.61,58.66,29100.0,50.0014,50.0526,49.9929,50.0355,29100.0
2011-01-31 13:05:00,58.66,58.67,58.65,58.66,26900.0,50.0355,50.044,50.027,50.0355,26900.0
2011-01-31 13:10:00,58.66,58.68,58.64,58.65,16200.0,50.0355,50.0526,50.0184,50.027,16200.0
2011-01-31 13:15:00,58.64,58.69,58.64,58.64,78300.0,50.0184,50.0611,50.0184,50.0184,78300.0
2011-01-31 13:20:00,58.64,58.67,58.63,58.65,53900.0,50.0184,50.044,50.0099,50.027,53900.0
2011-01-31 13:25:00,58.64,58.66,58.64,58.65,61100.0,50.0184,50.0355,50.0184,50.027,61100.0
2011-01-31 13:30:00,58.64,58.66,58.63,58.65,42600.0,50.0184,50.0355,50.0099,50.027,42600.0
2011-01-31 13:35:00,58.64,58.64,58.6,58.61,47500.0,50.0184,50.0184,49.9843,49.9929,47500.0
2011-01-31 13:40:00,58.61,58.62,58.57,58.61,55800.0,49.9929,50.0014,49.9587,49.9929,55800.0
2011-01-31 13:45:00,58.61,58.64,58.61,58.62,83300.0,49.9929,50.0184,49.9929,50.0014,83300.0
2011-01-31 13:50:00,58.62,58.65,58.62,58.64,103600.0,50.0014,50.027,50.0014,50.0184,103600.0
2011-01-31 13:55:00,58.63,58.64,58.63,58.64,11600.0,50.0099,50.0184,50.0099,50.0184,11600.0
2011-01-31 14:00:00,58.64,58.67,58.64,58.64,69900.0,50.0184,50.044,50.0184,50.0184,69900.0
2011-01-31 14:05:00,58.64,58.66,58.63,58.63,37700.0,50.0184,50.0355,50.0099,50.0099,37700.0
2011-01-31 14:10:00,58.63,58.63,58.55,58.56,53900.0,50.0099,50.0099,49.9417,49.9502,53900.0
2011-01-31 14:15:00,58.56,58.59,58.56,58.58,64000.0,49.9502,49.9758,49.9502,49.9673,64000.0
2011-01-31 14:20:00,58.58,58.59,58.55,58.57,83200.0,49.9673,49.9758,49.9417,49.9587,83200.0
2011-01-31 14:25:00,58.57,58.59,58.54,58.54,51200.0,49.9587,49.9758,49.9331,49.9331,51200.0
2011-01-31 14:30:00,58.53,58.53,58.48,58.52,43000.0,49.9246,49.9246,49.882,49.9161,43000.0
2011-01-31 14:35:00,58.53,58.53,58.47,58.5,27500.0,49.9246,49.9246,49.8734,49.899,27500.0
2011-01-31 14:40:00,58.51,58.54,58.5,58.54,302600.0,49.9076,49.9331,49.899,49.9331,302600.0
2011-01-31 14:45:00,58.55,58.55,58.46,58.47,126300.0,49.9417,49.9417,49.8649,49.8734,126300.0
2011-01-31 14:50:00,58.46,58.53,58.44,58.53,55200.0,49.8649,49.9246,49.8478,49.9246,55200.0
2011-01-31 14:55:00,58.53,58.55,58.5,58.53,102500.0,49.9246,49.9417,49.899,49.9246,102500.0
2011-01-31 15:00:00,58.53,58.6,58.51,58.58,107800.0,49.9246,49.9843,49.9076,49.9673,107800.0
2011-01-31 15:05:00,58.58,58.6,58.57,58.57,29500.0,49.9673,49.9843,49.9587,49.9587,29500.0
2011-01-31 15:10:00,58.58,58.61,58.58,58.6,64600.0,49.9673,49.9929,49.9673,49.9843,64600.0
2011-01-31 15:15:00,58.59,58.64,58.59,58.61,115800.0,49.9758,50.0184,49.9758,49.9929,115800.0
2011-01-31 15:20:00,58.61,58.61,58.57,58.57,16800.0,49.9929,49.9929,49.9587,49.9587,16800.0
2011-01-31 15:25:00,58.58,58.6,58.56,58.57,108800.0,49.9673,49.9843,49.9502,49.9587,108800.0
2011-01-31 15:30:00,58.57,58.62,58.54,58.6,78400.0,49.9587,50.0014,49.9331,49.9843,78400.0
2011-01-31 15:35:00,58.61,58.61,58.59,58.59,43000.0,49.9929,49.9929,49.9758,49.9758,43000.0
2011-01-31 15:40:00,58.59,58.63,58.58,58.62,129800.0,49.9758,50.0099,49.9673,50.0014,129800.0
2011-01-31 15:45:00,58.62,58.68,58.6,58.64,113100.0,50.0014,50.0526,49.9843,50.0184,113100.0
2011-01-31 15:50:00,58.65,58.67,58.62,58.67,29400.0,50.027,50.044,50.0014,50.044,29400.0
2011-01-31 15:55:00,58.67,58.69,58.66,58.69,106500.0,50.044,50.0611,50.0355,50.0611,106500.0
2011-02-01 09:30:00,59.02,59.13,58.97,59.12,114200.0,50.3426,50.4364,50.2999,50.4279,114200.0
2011-02-01 09:35:00,59.13,59.21,59.13,59.17,81000.0,50.4364,50.5046,50.4364,50.4705,81000.0
2011-02-01 09:40:00,59.17,59.18,59.12,59.14,9000.0,50.4705,50.479,50.4279,50.4449,9000.0
2011-02-01 09:45:00,59.14,59.15,59.09,59.09,27900.0,50.4449,50.4535,50.4023,50.4023,27900.0
2011-02-01 09:50:00,59.1,59.16,59.1,59.14,38700.0,50.4108,50.462,50.4108,50.4449,38700.0
2011-02-01 09:55:00,59.14,59.2,59.14,59.18,25900.0,50.4449,50.4961,50.4449,50.479,25900.0
2011-02-01 10:00:00,59.2,59.26,59.13,59.21,159800.0,50.4961,50.5473,50.4364,50.5046,159800.0
2011-02-01 10:05:00,59.21,59.22,59.12,59.13,92400.0,50.5046,50.5132,50.4279,50.4364,92400.0
2011-02-01 10:10:00,59.14,59.15,59.12,59.15,26400.0,50.4449,50.4535,50.4279,50.4535,26400.0
2011-02-01 10:15:00,59.15,59.23,59.14,59.21,48200.0,50.4535,50.5217,50.4449,50.5046,48200.0
2011-02-01 10:20:00,59.22,59.32,59.21,59.29,68300.0,50.5132,50.5985,50.5046,50.5729,68300.0
2011-02-01 10:25:00,59.29,59.31,59.26,59.27,36800.0,50.5729,50.5899,50.5473,50.5558,36800.0
2011-02-01 10:30:00,59.27,59.29,59.25,59.26,14700.0,50.5558,50.5729,50.5388,50.5473,14700.0
2011-02-01 10:35:00,59.26,59.32,59.25,59.31,96500.0,50.5473,50.5985,50.5388,50.5899,96500.0
2011-02-01 10:40:00,59.31,59.37,59.3,59.37,132500.0,50.5899,50.6411,50.5814,50.6411,132500.0
2011-02-01 10:45:00,59.37,59.39,59.37,59.39,22400.0,50.6411,50.6582,50.6411,50.6582,22400.0
2011-02-01 10:50:00,59.38,59.41,59.36,59.39,90700.0,50.6496,50.6752,50.6326,50.6582,90700.0
2011-02-01 10:55:00,59.4,59.41,59.37,59.41,16400.0,50.6667,50.6752,50.6411,50.6752,16400.0
2011-02-01 11:00:00,59.4,59.4,59.38,59.39,18500.0,50.6667,50.6667,50.6496,50.6582,18500.0
2011-02-01 11:05:00,59.4,59.45,59.4,59.4,15400.0,50.6667,50.7094,50.6667,50.6667,15400.0
2011-02-01 11:10:00,59.4,59.4,59.37,59.37,11100.0,50.6667,50.6667,50.6411,50.6411,11100.0
2011-02-01 11:15:00,59.37,59.37,59.33,59.35,23800.0,50.6411,50.6411,50.607,50.6241,23800.0
2011-02-01 11:20:00,59.35,59.36,59.33,59.33,20300.0,50.6241,50.6326,50.607,50.607,20300.0
2011-02-01 11:25:00,59.33,59.36,59.33,59.35,85700.0,50.607,50.6326,50.607,50.6241,85700.0
2011-02-01 11:30:00,59.36,59.41,59.36,59.39,36700.0,50.6326,50.6752,50.6326,50.6582,36700.0
2011-02-01 11:35:00,59.39,59.45,59.39,59.45,21900.0,50.6582,50.7094,50.6582,50.7094,21900.0
2011-02-01 11:40:00,59.43,59.44,59.41,59.42,10200.0,50.6923,50.7008,50.6752,50.6838,10200.0
2011-02-01 11:45:00,59.42,59.43,59.42,59.42,7300.0,50.6838,50.6923,50.6838,50.6838,7300.0
2011-02-01 11:50:00,59.42,59.43,59.41,59.43,17000.0,50.6838,50.6923,50.6752,50.6923,17000.0
2011-02-01 11:55:00,59.43,59.48,59.43,59.44,20000.0,50.6923,50.7349,50.6923,50.7008,20000.0
2011-02-01 12:00:00,59.44,59.44,59.43,59.43,11800.0,50.7008,50.7008,50.6923,50.6923,11800.0
2011-02-01 12:05:00,59.43,59.48,59.43,59.48,19800.0,50.6923,50.7349,50.6923,50.7349,19800.0
2011-02-01 12:10:00,59.48,59.54,59.47,59.53,25700.0,50.7349,50.7861,50.7264,50.7776,25700.0
2011-02-01 12:15:00,59.54,59.59,59.52,59.59,25800.0,50.7861,50.8288,50.7691,50.8288,25800.0
2011-02-01 12:20:00,59.58,59.61,59.56,59.59,27600.0,50.8202,50.8458,50.8032,50.8288,27600.0
2011-02-01 12:25:00,59.59,59.59,59.57,59.58,17800.0,50.8288,50.8288,50.8117,50.8202,17800.0
2011-02-01 12:30:00,59.58,59.58,59.54,59.55,10900.0,50.8202,50.8202,50.7861,50.7946,10900.0
2011-02-01 12:35:00,59.55,59.58,59.54,59.58,59000.0,50.7946,50.8202,50.7861,50.8202,59000.0
2011-02-01 12:40:00,59.57,59.6,59.57,59.59,12500.0,50.8117,50.8373,50.8117,50.8288,12500.0
2011-02-01 12:45:00,59.59,59.61,59.58,59.58,13100.0,50.8288,50.8458,50.8202,50.8202,13100.0
2011-02-01 12:50:00,59.59,59.64,59.58,59.63,15500.0,50.8288,50.8714,50.8202,50.8629,15500.0
2011-02-01 12:55:00,59.63,59.66,59.62,59.66,25200.0,50.8629,50.8885,50.8544,50.8885,25200.0
2011-02-01 13:00:00,59.66,59.69,59.66,59.67,8100.0,50.8885,50.9141,50.8885,50.897,8100.0
2011-02-01 13:05:00,59.66,59.67,59.63,59.63,7400.0,50.8885,50.897,50.8629,50.8629,7400.0
2011-02-01 13:10:00,59.64,59.67,59.64,59.64,57700.0,50.8714,50.897,50.8714,50.8714,57700.0
2011-02-01 13:15:00,59.64,59.64,59.61,59.63,10700.0,50.8714,50.8714,50.8458,50.8629,10700.0
2011-02-01 13:20:00,59.63,59.65,59.62,59.63,20400.0,50.8629,50.8799,50.8544,50.8629,20400.0
2011-02-01 13:25:00,59.63,59.65,59.62,59.64,7000.0,50.8629,50.8799,50.8544,50.8714,7000.0
2011-02-01 13:30:00,59.64,59.65,59.61,59.61,29600.0,50.8714,50.8799,50.8458,50.8458,29600.0
2011-02-01 13:35:00,59.62,59.63,59.6,59.61,18300.0,50.8544,50.8629,50.8373,50.8458,18300.0
2011-02-01 13:40:00,59.6,59.63,59.6,59.6,22700.0,50.8373,50.8629,50.8373,50.8373,22700.0
2011-02-01 13:45:00,59.6,59.62,59.59,59.61,21200.0,50.8373,50.8544,50.8288,50.8458,21200.0
2011-02-01 13:50:00,59.6,59.62,59.6,59.61,14800.0,50.8373,50.8544,50.8373,50.8458,14800.0
2011-02-01 13:55:00,59.6,59.61,59.55,59.55,26000.0,50.8373,50.8458,50.7946,50.7946,26000.0
2011-02-01 14:00:00,59.56,59.6,59.56,59.59,30900.0,50.8032,50.8373,50.8032,50.8288,30900.0
2011-02-01 14:05:00,59.59,59.61,59.59,59.6,13800.0,50.8288,50.8458,50.8288,50.8373,13800.0
2011-02-01 14:10:00,59.61,59.61,59.59,59.6,27300.0,50.8458,50.8458,50.8288,50.8373,27300.0
2011-02-01 14:15:00,59.6,59.61,59.58,59.59,25600.0,50.8373,50.8458,50.8202,50.8288,25600.0
2011-02-01 14:20:00,59.58,59.59,59.57,59.57,13300.0,50.8202,50.8288,50.8117,50.8117,13300.0
2011-02-01 14:25:00,59.57,59.58,59.56,59.56,27000.0,50.8117,50.8202,50.8032,50.8032,27000.0
2011-02-01 14:30:00,59.56,59.59,59.56,59.56,32400.0,50.8032,50.8288,50.8032,50.8032,32400.0
2011-02-01 14:35:00,59.57,59.58,59.55,59.55,23400.0,50.8117,50.8202,50.7946,50.7946,23400.0
2011-02-01 14:40:00,59.56,59.62,59.56,59.61,28200.0,50.8032,50.8544,50.8032,50.8458,28200.0
2011-02-01 14:45:00,59.62,59.63,59.56,59.57,23300.0,50.8544,50.8629,50.8032,50.8117,23300.0
2011-02-01 14:50:00,59.57,59.57,59.54,59.56,18400.0,50.8117,50.8117,50.7861,50.8032,18400.0
2011-02-01 14:55:00,59.55,59.63,59.55,59.62,45300.0,50.7946,50.8629,50.7946,50.8544,45300.0
2011-02-01 15:00:00,59.63,59.64,59.59,59.61,30400.0,50.8629,50.8714,50.8288,50.8458,30400.0
2011-02-01 15:05:00,59.61,59.62,59.59,59.6,48700.0,50.8458,50.8544,50.8288,50.8373,48700.0
2011-02-01 15:10:00,59.6,59.6,59.58,59.58,33400.0,50.8373,50.8373,50.8202,50.8202,33400.0
2011-02-01 15:15:00,59.59,59.61,59.57,59.61,14000.0,50.8288,50.8458,50.8117,50.8458,14000.0
2011-02-01 15:20:00,59.62,59.63,59.59,59.63,27400.0,50.8544,50.8629,50.8288,50.8629,27400.0
2011-02-01 15:25:00,59.63,59.65,59.62,59.63,25100.0,50.8629,50.8799,50.8544,50.8629,25100.0
2011-02-01 15:30:00,59.63,59.63,59.59,59.63,35000.0,50.8629,50.8629,50.8288,50.8629,35000.0
2011-02-01 15:35:00,59.63,59.68,59.62,59.62,56600.0,50.8629,50.9055,50.8544,50.8544,56600.0
2011-02-01 15:40:00,59.62,59.64,59.62,59.63,57400.0,50.8544,50.8714,50.8544,50.8629,57400.0
2011-02-01 15:45:00,59.64,59.68,59.64,59.67,53700.0,50.8714,50.9055,50.8714,50.897,53700.0
2011-02-01 15:50:00,59.66,59.68,59.62,59.62,37200.0,50.8885,50.9055,50.8544,50.8544,37200.0
2011-02-01 15:55:00,59.61,59.63,59.57,59.57,82500.0,50.8458,50.8629,50.8117,50.8117,82500.0
2011-02-01 16:00:00,59.56,59.56,59.56,59.56,1300.0,50.8032,50.8032,50.8032,50.8032,1300.0
2011-02-01 16:05:00,59.56,59.56,59.56,59.56,0.0,50.8032,50.8032,50.8032,50.8032,0.0
2011-02-01 16:10:00,59.56,59.56,59.56,59.56,0.0,50.8032,50.8032,50.8032,50.8032,0.0
2011-02-02 09:30:00,59.38,59.5,59.38,59.5,30000.0,50.6496,50.752,50.6496,50.752,30000.0
2011-02-02 09:35:00,59.51,59.51,59.44,59.45,26800.0,50.7605,50.7605,50.7008,50.7094,26800.0
2011-02-02 09:40:00,59.46,59.47,59.38,59.47,21600.0,50.7179,50.7264,50.6496,50.7264,21600.0
2011-02-02 09:45:00,59.48,59.54,59.48,59.53,47200.0,50.7349,50.7861,50.7349,50.7776,47200.0
2011-02-02 09:50:00,59.52,59.57,59.52,59.57,28000.0,50.7691,50.8117,50.7691,50.8117,28000.0
2011-02-02 09:55:00,59.57,59.59,59.56,59.59,12100.0,50.8117,50.8288,50.8032,50.8288,12100.0
2011-02-02 10:00:00,59.59,59.59,59.43,59.46,45000.0,50.8288,50.8288,50.6923,50.7179,45000.0
2011-02-02 10:05:00,59.45,59.5,59.45,59.47,15400.0,50.7094,50.752,50.7094,50.7264,15400.0
2011-02-02 10:10:00,59.49,59.56,59.49,59.56,26100.0,50.7435,50.8032,50.7435,50.8032,26100.0
2011-02-02 10:15:00,59.55,59.63,59.54,59.62,23300.0,50.7946,50.8629,50.7861,50.8544,23300.0
2011-02-02 10:20:00,59.61,59.65,59.59,59.6,21000.0,50.8458,50.8799,50.8288,50.8373,21000.0
2011-02-02 10:25:00,59.59,59.65,59.59,59.65,21400.0,50.8288,50.8799,50.8288,50.8799,21400.0
2011-02-02 10:30:00,59.64,59.69,59.62,59.65,35800.0,50.8714,50.9141,50.8544,50.8799,35800.0
2011-02-02 10:35:00,59.66,59.68,59.64,59.65,31500.0,50.8885,50.9055,50.8714,50.8799,31500.0
2011-02-02 10:40:00,59.65,59.65,59.6,59.63,31400.0,50.8799,50.8799,50.8373,50.8629,31400.0
2011-02-02 10:45:00,59.64,59.65,59.58,59.6,112600.0,50.8714,50.8799,50.8202,50.8373,112600.0
2011-02-02 10:50:00,59.6,59.62,59.59,59.6,54300.0,50.8373,50.8544,50.8288,50.8373,54300.0
2011-02-02 10:55:00,59.61,59.62,59.6,59.61,20400.0,50.8458,50.8544,50.8373,50.8458,20400.0
2011-02-02 11:00:00,59.61,59.61,59.56,59.56,68100.0,50.8458,50.8458,50.8032,50.8032,68100.0
2011-02-02 11:05:00,59.56,59.56,59.49,59.49,37200.0,50.8032,50.8032,50.7435,50.7435,37200.0
2011-02-02 11:10:00,59.49,59.53,59.48,59.53,17800.0,50.7435,50.7776,50.7349,50.7776,17800.0
2011-02-02 11:15:00,59.52,59.54,59.51,59.53,9700.0,50.7691,50.7861,50.7605,50.7776,9700.0
2011-02-02 11:20:00,59.53,59.56,59.52,59.53,356300.0,50.7776,50.8032,50.7691,50.7776,356300.0
2011-02-02 11:25:00,59.53,59.58,59.53,59.56,22700.0,50.7776,50.8202,50.7776,50.8032,22700.0
2011-02-02 11:30:00,59.56,59.58,59.53,59.58,130400.0,50.8032,50.8202,50.7776,50.8202,130400.0
2011-02-02 11:35:00,59.58,59.58,59.56,59.56,29000.0,50.8202,50.8202,50.8032,50.8032,29000.0
2011-02-02 11:40:00,59.56,59.58,59.56,59.58,12800.0,50.8032,50.8202,50.8032,50.8202,12800.0
2011-02-02 11:45:00,59.58,59.59,59.56,59.58,7300.0,50.8202,50.8288,50.8032,50.8202,7300.0
2011-02-02 11:50:00,59.59,59.61,59.56,59.57,31700.0,50.8288,50.8458,50.8032,50.8117,31700.0
2011-02-02 11:55:00,59.58,59.6,59.57,59.6,18400.0,50.8202,50.8373,50.8117,50.8373,18400.0
2011-02-02 12:00:00,59.6,59.61,59.54,59.55,12200.0,50.8373,50.8458,50.7861,50.7946,12200.0
2011-02-02 12:05:00,59.55,59.56,59.53,59.56,7800.0,50.7946,50.8032,50.7776,50.8032,7800.0
2011-02-02 12:10:00,59.56,59.57,59.56,59.56,2200.0,50.8032,50.8117,50.8032,50.8032,2200.0
2011-02-02 12:15:00,59.56,59.56,59.53,59.53,17000.0,50.8032,50.8032,50.7776,50.7776,17000.0
2011-02-02 12:20:00,59.53,59.53,59.47,59.48,18800.0,50.7776,50.7776,50.7264,50.7349,18800.0
2011-02-02 12:25:00,59.48,59.5,59.48,59.48,18700.0,50.7349,50.752,50.7349,50.7349,18700.0
2011-02-02 12:30:00,59.48,59.51,59.48,59.5,6200.0,50.7349,50.7605,50.7349,50.752,6200.0
2011-02-02 12:35:00,59.51,59.53,59.49,59.53,33300.0,50.7605,50.7776,50.7435,50.7776,33300.0
2011-02-02 12:40:00,59.54,59.55,59.52,59.52,23000.0,50.7861,50.7946,50.7691,50.7691,23000.0
2011-02-02 12:45:00,59.52,59.54,59.52,59.53,6500.0,50.7691,50.7861,50.7691,50.7776,6500.0
2011-02-02 12:50:00,59.54,59.54,59.51,59.52,6200.0,50.7861,50.7861,50.7605,50.7691,6200.0
2011-02-02 12:55:00,59.53,59.55,59.52,59.53,8100.0,50.7776,50.7946,50.7691,50.7776,8100.0
2011-02-02 13:00:00,59.53,59.55,59.52,59.54,15000.0,50.7776,50.7946,50.7691,50.7861,15000.0
2011-02-02 13:05:00,59.55,59.55,59.53,59.53,2600.0,50.7946,50.7946,50.7776,50.7776,2600.0
2011-02-02 13:10:00,59.54,59.55,59.53,59.53,8000.0,50.7861,50.7946,50.7776,50.7776,8000.0
2011-02-02 13:15:00,59.53,59.55,59.52,59.54,10100.0,50.7776,50.7946,50.7691,50.7861,10100.0
2011-02-02 13:20:00,59.56,59.57,59.56,59.57,9300.0,50.8032,50.8117,50.8032,50.8117,9300.0
2011-02-02 13:25:00,59.57,59.58,59.55,59.56,10700.0,50.8117,50.8202,50.7946,50.8032,10700.0
2011-02-02 13:30:00,59.57,59.59,59.56,59.57,7100.0,50.8117,50.8288,50.8032,50.8117,7100.0
2011-02-02 13:35:00,59.57,59.57,59.55,59.55,4600.0,50.8117,50.8117,50.7946,50.7946,4600.0
2011-02-02 13:40:00,59.55,59.55,59.52,59.52,10400.0,50.7946,50.7946,50.7691,50.7691,10400.0
2011-02-02 13:45:00,59.52,59.54,59.52,59.54,25800.0,50.7691,50.7861,50.7691,50.7861,25800.0
2011-02-02 13:50:00,59.54,59.56,59.54,59.56,10600.0,50.7861,50.8032,50.7861,50.8032,10600.0
2011-02-02 13:55:00,59.56,59.57,59.53,59.53,27900.0,50.8032,50.8117,50.7776,50.7776,27900.0
2011-02-02 14:00:00,59.53,59.53,59.51,59.53,62400.0,50.7776,50.7776,50.7605,50.7776,62400.0
2011-02-02 14:05:00,59.53,59.54,59.51,59.53,21800.0,50.7776,50.7861,50.7605,50.7776,21800.0
2011-02-02 14:10:00,59.53,59.54,59.51,59.52,38900.0,50.7776,50.7861,50.7605,50.7691,38900.0
2011-02-02 14:15:00,59.52,59.55,59.51,59.54,12500.0,50.7691,50.7946,50.7605,50.7861,12500.0
2011-02-02 14:20:00,59.53,59.56,59.53,59.55,19800.0,50.7776,50.8032,50.7776,50.7946,19800.0
2011-02-02 14:25:00,59.56,59.58,59.55,59.56,8000.0,50.8032,50.8202,50.7946,50.8032,8000.0
2011-02-02 14:30:00,59.56,59.56,59.55,59.55,5500.0,50.8032,50.8032,50.7946,50.7946,5500.0
2011-02-02 14:35:00,59.55,59.57,59.55,59.56,13400.0,50.7946,50.8117,50.7946,50.8032,13400.0
2011-02-02 14:40:00,59.55,59.57,59.55,59.56,7900.0,50.7946,50.8117,50.7946,50.8032,7900.0
2011-02-02 14:45:00,59.56,59.56,59.55,59.55,29400.0,50.8032,50.8032,50.7946,50.7946,29400.0
2011-02-02 14:50:00,59.56,59.61,59.56,59.6,12100.0,50.8032,50.8458,50.8032,50.8373,12100.0
2011-02-02 14:55:00,59.61,59.61,59.59,59.59,8400.0,50.8458,50.8458,50.8288,50.8288,8400.0
2011-02-02 15:00:00,59.59,59.61,59.57,59.59,17200.0,50.8288,50.8458,50.8117,50.8288,17200.0
2011-02-02 15:05:00,59.59,59.63,59.59,59.6,33800.0,50.8288,50.8629,50.8288,50.8373,33800.0
2011-02-02 15:10:00,59.6,59.62,59.58,59.6,12200.0,50.8373,50.8544,50.8202,50.8373,12200.0
2011-02-02 15:15:00,59.6,59.61,59.59,59.59,5500.0,50.8373,50.8458,50.8288,50.8288,5500.0
2011-02-02 15:20:00,59.59,59.6,59.59,59.59,39400.0,50.8288,50.8373,50.8288,50.8288,39400.0
2011-02-02 15:25:00,59.6,59.6,59.51,59.51,29000.0,50.8373,50.8373,50.7605,50.7605,29000.0
2011-02-02 15:30:00,59.51,59.51,59.46,59.48,53300.0,50.7605,50.7605,50.7179,50.7349,53300.0
2011-02-02 15:35:00,59.49,59.5,59.43,59.44,18000.0,50.7435,50.752,50.6923,50.7008,18000.0
2011-02-02 15:40:00,59.45,59.5,59.45,59.49,29900.0,50.7094,50.752,50.7094,50.7435,29900.0
2011-02-02 15:45:00,59.5,59.52,59.49,59.52,59100.0,50.752,50.7691,50.7435,50.7691,59100.0
2011-02-02 15:50:00,59.52,59.52,59.45,59.46,82600.0,50.7691,50.7691,50.7094,50.7179,82600.0
2011-02-02 15:55:00,59.46,59.51,59.45,59.51,50900.0,50.7179,50.7605,50.7094,50.7605,50900.0
2011-02-03 09:30:00,59.5,59.52,59.45,59.5,150000.0,50.752,50.7691,50.7094,50.752,150000.0
2011-02-03 09:35:00,59.5,59.58,59.5,59.58,138300.0,50.752,50.8202,50.752,50.8202,138300.0
2011-02-03 09:40:00,59.58,59.58,59.44,59.46,34200.0,50.8202,50.8202,50.7008,50.7179,34200.0
2011-02-03 09:45:00,59.46,59.53,59.46,59.53,22000.0,50.7179,50.7776,50.7179,50.7776,22000.0
2011-02-03 09:50:00,59.53,59.55,59.49,59.49,46000.0,50.7776,50.7946,50.7435,50.7435,46000.0
2011-02-03 09:55:00,59.5,59.53,59.43,59.53,38900.0,50.752,50.7776,50.6923,50.7776,38900.0
2011-02-03 10:00:00,59.52,59.57,59.41,59.41,61200.0,50.7691,50.8117,50.6752,50.6752,61200.0
2011-02-03 10:05:00,59.42,59.42,59.26,59.3,46600.0,50.6838,50.6838,50.5473,50.5814,46600.0
2011-02-03 10:10:00,59.29,59.29,59.13,59.17,33800.0,50.5729,50.5729,50.4364,50.4705,33800.0
2011-02-03 10:15:00,59.18,59.25,59.13,59.24,17400.0,50.479,50.5388,50.4364,50.5302,17400.0
2011-02-03 10:20:00,59.24,59.27,59.22,59.26,10600.0,50.5302,50.5558,50.5132,50.5473,10600.0
2011-02-03 10:25:00,59.26,59.29,59.23,59.28,33100.0,50.5473,50.5729,50.5217,50.5643,33100.0
2011-02-03 10:30:00,59.29,59.29,59.23,59.26,24100.0,50.5729,50.5729,50.5217,50.5473,24100.0
2011-02-03 10:35:00,59.26,59.34,59.24,59.32,12800.0,50.5473,50.6155,50.5302,50.5985,12800.0
2011-02-03 10:40:00,59.32,59.35,59.3,59.33,30100.0,50.5985,50.6241,50.5814,50.607,30100.0
2011-02-03 10:45:00,59.35,59.38,59.34,59.34,30300.0,50.6241,50.6496,50.6155,50.6155,30300.0
2011-02-03 10:50:00,59.35,59.37,59.32,59.35,24600.0,50.6241,50.6411,50.5985,50.6241,24600.0
2011-02-03 10:55:00,59.35,59.38,59.33,59.36,13000.0,50.6241,50.6496,50.607,50.6326,13000.0
2011-02-03 11:00:00,59.37,59.37,59.3,59.3,17700.0,50.6411,50.6411,50.5814,50.5814,17700.0
2011-02-03 11:05:00,59.3,59.32,59.24,59.26,40700.0,50.5814,50.5985,50.5302,50.5473,40700.0
2011-02-03 11:10:00,59.27,59.34,59.25,59.33,48000.0,50.5558,50.6155,50.5388,50.607,48000.0
2011-02-03 11:15:00,59.33,59.34,59.29,59.32,20500.0,50.607,50.6155,50.5729,50.5985,20500.0
2011-02-03 11:20:00,59.31,59.38,59.31,59.37,16100.0,50.5899,50.6496,50.5899,50.6411,16100.0
2011-02-03 11:25:00,59.37,59.38,59.33,59.37,28100.0,50.6411,50.6496,50.607,50.6411,28100.0
2011-02-03 11:30:00,59.37,59.43,59.36,59.43,18000.0,50.6411,50.6923,50.6326,50.6923,18000.0
2011-02-03 11:35:00,59.43,59.51,59.43,59.51,25100.0,50.6923,50.7605,50.6923,50.7605,25100.0
2011-02-03 11:40:00,59.51,59.51,59.48,59.48,8400.0,50.7605,50.7605,50.7349,50.7349,8400.0
2011-02-03 11:45:00,59.49,59.54,59.49,59.5,9700.0,50.7435,50.7861,50.7435,50.752,9700.0
2011-02-03 11:50:00,59.51,59.52,59.5,59.52,9100.0,50.7605,50.7691,50.752,50.7691,9100.0
2011-02-03 11:55:00,59.51,59.56,59.5,59.54,8600.0,50.7605,50.8032,50.752,50.7861,8600.0
2011-02-03 12:00:00,59.53,59.58,59.53,59.56,8900.0,50.7776,50.8202,50.7776,50.8032,8900.0
2011-02-03 12:05:00,59.57,59.57,59.5,59.5,35100.0,50.8117,50.8117,50.752,50.752,35100.0
2011-02-03 12:10:00,59.51,59.52,59.5,59.5,10000.0,50.7605,50.7691,50.752,50.752,10000.0
2011-02-03 12:15:00,59.5,59.53,59.5,59.52,9300.0,50.752,50.7776,50.752,50.7691,9300.0
2011-02-03 12:20:00,59.51,59.52,59.5,59.51,3000.0,50.7605,50.7691,50.752,50.7605,3000.0
2011-02-03 12:25:00,59.5,59.54,59.5,59.54,2600.0,50.752,50.7861,50.752,50.7861,2600.0
2011-02-03 12:30:00,59.54,59.55,59.51,59.51,6100.0,50.7861,50.7946,50.7605,50.7605,6100.0
2011-02-03 12:35:00,59.5,59.51,59.49,59.51,15400.0,50.752,50.7605,50.7435,50.7605,15400.0
2011-02-03 12:40:00,59.5,59.52,59.5,59.52,6700.0,50.752,50.7691,50.752,50.7691,6700.0
2011-02-03 12:45:00,59.51,59.52,59.47,59.48,64500.0,50.7605,50.7691,50.7264,50.7349,64500.0
2011-02-03 12:50:00,59.48,59.52,59.46,59.51,18500.0,50.7349,50.7691,50.7179,50.7605,18500.0
2011-02-03 12:55:00,59.51,59.55,59.49,59.55,13000.0,50.7605,50.7946,50.7435,50.7946,13000.0
2011-02-03 13:00:00,59.54,59.55,59.52,59.53,21200.0,50.7861,50.7946,50.7691,50.7776,21200.0
2011-02-03 13:05:00,59.54,59.55,59.52,59.53,22500.0,50.7861,50.7946,50.7691,50.7776,22500.0
2011-02-03 13:10:00,59.53,59.54,59.53,59.54,3600.0,50.7776,50.7861,50.7776,50.7861,3600.0
2011-02-03 13:15:00,59.54,59.54,59.49,59.49,17900.0,50.7861,50.7861,50.7435,50.7435,17900.0
2011-02-03 13:20:00,59.51,59.55,59.51,59.54,7300.0,50.7605,50.7946,50.7605,50.7861,7300.0
2011-02-03 13:25:00,59.54,59.56,59.53,59.54,13100.0,50.7861,50.8032,50.7776,50.7861,13100.0
2011-02-03 13:30:00,59.54,59.55,59.51,59.52,12700.0,50.7861,50.7946,50.7605,50.7691,12700.0
2011-02-03 13:35:00,59.53,59.53,59.52,59.53,3000.0,50.7776,50.7776,50.7691,50.7776,3000.0
2011-02-03 13:40:00,59.52,59.54,59.45,59.49,30100.0,50.7691,50.7861,50.7094,50.7435,30100.0
2011-02-03 13:45:00,59.49,59.51,59.46,59.49,39800.0,50.7435,50.7605,50.7179,50.7435,39800.0
2011-02-03 13:50:00,59.49,59.51,59.49,59.49,4800.0,50.7435,50.7605,50.7435,50.7435,4800.0
2011-02-03 13:55:00,59.48,59.52,59.48,59.51,7600.0,50.7349,50.7691,50.7349,50.7605,7600.0
2011-02-03 14:00:00,59.51,59.55,59.51,59.54,11200.0,50.7605,50.7946,50.7605,50.7861,11200.0
2011-02-03 14:05:00,59.54,59.54,59.48,59.52,34600.0,50.7861,50.7861,50.7349,50.7691,34600.0
2011-02-03 14:10:00,59.52,59.53,59.49,59.5,17400.0,50.7691,50.7776,50.7435,50.752,17400.0
2011-02-03 14:15:00,59.51,59.58,59.51,59.56,21500.0,50.7605,50.8202,50.7605,50.8032,21500.0
2011-02-03 14:20:00,59.56,59.58,59.55,59.56,22100.0,50.8032,50.8202,50.7946,50.8032,22100.0
2011-02-03 14:25:00,59.56,59.57,59.55,59.55,7700.0,50.8032,50.8117,50.7946,50.7946,7700.0
2011-02-03 14:30:00,59.55,59.58,59.54,59.56,9600.0,50.7946,50.8202,50.7861,50.8032,9600.0
2011-02-03 14:35:00,59.55,59.56,59.54,59.56,16200.0,50.7946,50.8032,50.7861,50.8032,16200.0
2011-02-03 14:40:00,59.56,59.57,59.55,59.57,7100.0,50.8032,50.8117,50.7946,50.8117,7100.0
2011-02-03 14:45:00,59.56,59.57,59.54,59.57,13300.0,50.8032,50.8117,50.7861,50.8117,13300.0
2011-02-03 14:50:00,59.57,59.63,59.57,59.63,9900.0,50.8117,50.8629,50.8117,50.8629,9900.0
2011-02-03 14:55:00,59.62,59.67,59.61,59.62,26600.0,50.8544,50.897,50.8458,50.8544,26600.0
2011-02-03 15:00:00,59.63,59.71,59.63,59.7,34700.0,50.8629,50.9311,50.8629,50.9226,34700.0
2011-02-03 15:05:00,59.71,59.72,59.7,59.7,16900.0,50.9311,50.9397,50.9226,50.9226,16900.0
2011-02-03 15:10:00,59.7,59.71,59.68,59.7,11100.0,50.9226,50.9311,50.9055,50.9226,11100.0
2011-02-03 15:15:00,59.7,59.73,59.69,59.7,37900.0,50.9226,50.9482,50.9141,50.9226,37900.0
2011-02-03 15:20:00,59.7,59.73,59.7,59.7,17300.0,50.9226,50.9482,50.9226,50.9226,17300.0
2011-02-03 15:25:00,59.7,59.72,59.69,59.7,9700.0,50.9226,50.9397,50.9141,50.9226,9700.0
2011-02-03 15:30:00,59.71,59.72,59.7,59.72,12500.0,50.9311,50.9397,50.9226,50.9397,12500.0
2011-02-03 15:35:00,59.72,59.76,59.72,59.75,65600.0,50.9397,50.9738,50.9397,50.9652,65600.0
2011-02-03 15:40:00,59.75,59.76,59.73,59.75,49000.0,50.9652,50.9738,50.9482,50.9652,49000.0
2011-02-03 15:45:00,59.75,59.75,59.71,59.73,38200.0,50.9652,50.9652,50.9311,50.9482,38200.0
2011-02-03 15:50:00,59.73,59.76,59.72,59.73,22700.0,50.9482,50.9738,50.9397,50.9482,22700.0
2011-02-03 15:55:00,59.72,59.73,59.67,59.67,76400.0,50.9397,50.9482,50.897,50.897,76400.0
2011-02-04 09:30:00,59.72,59.8,59.68,59.79,18700.0,50.9397,51.0079,50.9055,50.9994,18700.0
2011-02-04 09:35:00,59.78,59.78,59.68,59.7,18400.0,50.9908,50.9908,50.9055,50.9226,18400.0
2011-02-04 09:40:00,59.69,59.71,59.63,59.63,75900.0,50.9141,50.9311,50.8629,50.8629,75900.0
2011-02-04 09:45:00,59.63,59.65,59.55,59.65,44500.0,50.8629,50.8799,50.7946,50.8799,44500.0
2011-02-04 09:50:00,59.65,59.73,59.65,59.73,53300.0,50.8799,50.9482,50.8799,50.9482,53300.0
2011-02-04 09:55:00,59.75,59.79,59.74,59.77,17800.0,50.9652,50.9994,50.9567,50.9823,17800.0
2011-02-04 10:00:00,59.77,59.86,59.77,59.86,88000.0,50.9823,51.0591,50.9823,51.0591,88000.0
2011-02-04 10:05:00,59.86,59.86,59.82,59.84,11900.0,51.0591,51.0591,51.025,51.042,11900.0
2011-02-04 10:10:00,59.83,59.85,59.77,59.77,16600.0,51.0335,51.0505,50.9823,50.9823,16600.0
2011-02-04 10:15:00,59.77,59.77,59.73,59.75,21200.0,50.9823,50.9823,50.9482,50.9652,21200.0
2011-02-04 10:20:00,59.75,59.81,59.75,59.81,10100.0,50.9652,51.0164,50.9652,51.0164,10100.0
2011-02-04 10:25:00,59.82,59.87,59.8,59.85,26800.0,51.025,51.0676,51.0079,51.0505,26800.0
2011-02-04 10:30:00,59.84,59.87,59.81,59.84,21700.0,51.042,51.0676,51.0164,51.042,21700.0
2011-02-04 10:35:00,59.84,59.85,59.79,59.8,16800.0,51.042,51.0505,50.9994,51.0079,16800.0
2011-02-04 10:40:00,59.78,59.79,59.71,59.74,72700.0,50.9908,50.9994,50.9311,50.9567,72700.0
2011-02-04 10:45:00,59.73,59.75,59.69,59.72,23900.0,50.9482,50.9652,50.9141,50.9397,23900.0
2011-02-04 10:50:00,59.72,59.72,59.58,59.58,109700.0,50.9397,50.9397,50.8202,50.8202,109700.0
2011-02-04 10:55:00,59.57,59.65,59.56,59.64,28800.0,50.8117,50.8799,50.8032,50.8714,28800.0
2011-02-04 11:00:00,59.65,59.67,59.54,59.54,47000.0,50.8799,50.897,50.7861,50.7861,47000.0
2011-02-04 11:05:00,59.55,59.66,59.55,59.66,23200.0,50.7946,50.8885,50.7946,50.8885,23200.0
2011-02-04 11:10:00,59.65,59.69,59.62,59.66,15000.0,50.8799,50.9141,50.8544,50.8885,15000.0
2011-02-04 11:15:00,59.66,59.68,59.63,59.65,17700.0,50.8885,50.9055,50.8629,50.8799,17700.0
2011-02-04 11:20:00,59.68,59.71,59.66,59.71,25400.0,50.9055,50.9311,50.8885,50.9311,25400.0
2011-02-04 11:25:00,59.71,59.72,59.66,59.69,11800.0,50.9311,50.9397,50.8885,50.9141,11800.0
2011-02-04 11:30:00,59.7,59.73,59.68,59.72,6700.0,50.9226,50.9482,50.9055,50.9397,6700.0
2011-02-04 11:35:00,59.72,59.74,59.7,59.71,47100.0,50.9397,50.9567,50.9226,50.9311,47100.0
2011-02-04 11:40:00,59.7,59.72,59.7,59.71,4600.0,50.9226,50.9397,50.9226,50.9311,4600.0
2011-02-04 11:45:00,59.71,59.72,59.68,59.72,17700.0,50.9311,50.9397,50.9055,50.9397,17700.0
2011-02-04 11:50:00,59.73,59.73,59.7,59.7,10700.0,50.9482,50.9482,50.9226,50.9226,10700.0
2011-02-04 11:55:00,59.71,59.71,59.67,59.68,27000.0,50.9311,50.9311,50.897,50.9055,27000.0
2011-02-04 12:00:00,59.69,59.72,59.69,59.71,197900.0,50.9141,50.9397,50.9141,50.9311,197900.0
2011-02-04 12:05:00,59.7,59.72,59.7,59.7,11900.0,50.9226,50.9397,50.9226,50.9226,11900.0
2011-02-04 12:10:00,59.7,59.72,59.66,59.67,16200.0,50.9226,50.9397,50.8885,50.897,16200.0
2011-02-04 12:15:00,59.67,59.7,59.67,59.69,6000.0,50.897,50.9226,50.897,50.9141,6000.0
2011-02-04 12:20:00,59.7,59.72,59.7,59.72,3200.0,50.9226,50.9397,50.9226,50.9397,3200.0
2011-02-04 12:25:00,59.73,59.75,59.7,59.72,15000.0,50.9482,50.9652,50.9226,50.9397,15000.0
2011-02-04 12:30:00,59.73,59.75,59.72,59.74,10700.0,50.9482,50.9652,50.9397,50.9567,10700.0
2011-02-04 12:35:00,59.75,59.77,59.74,59.77,11500.0,50.9652,50.9823,50.9567,50.9823,11500.0
2011-02-04 12:40:00,59.77,59.77,59.76,59.77,13400.0,50.9823,50.9823,50.9738,50.9823,13400.0
2011-02-04 12:45:00,59.77,59.8,59.77,59.8,17800.0,50.9823,51.0079,50.9823,51.0079,17800.0
2011-02-04 12:50:00,59.79,59.8,59.78,59.8,15900.0,50.9994,51.0079,50.9908,51.0079,15900.0
2011-02-04 12:55:00,59.79,59.81,59.79,59.8,9200.0,50.9994,51.0164,50.9994,51.0079,9200.0
2011-02-04 13:00:00,59.81,59.81,59.78,59.79,16800.0,51.0164,51.0164,50.9908,50.9994,16800.0
2011-02-04 13:05:00,59.79,59.81,59.78,59.81,13200.0,50.9994,51.0164,50.9908,51.0164,13200.0
2011-02-04 13:10:00,59.82,59.87,59.82,59.86,27700.0,51.025,51.0676,51.025,51.0591,27700.0
2011-02-04 13:15:00,59.86,59.88,59.84,59.86,17100.0,51.0591,51.0761,51.042,51.0591,17100.0
2011-02-04 13:20:00,59.87,59.9,59.87,59.89,12900.0,51.0676,51.0932,51.0676,51.0847,12900.0
2011-02-04 13:25:00,59.89,59.9,59.87,59.89,8600.0,51.0847,51.0932,51.0676,51.0847,8600.0
2011-02-04 13:30:00,59.88,59.88,59.86,59.87,11300.0,51.0761,51.0761,51.0591,51.0676,11300.0
2011-02-04 13:35:00,59.87,59.88,59.84,59.86,11300.0,51.0676,51.0761,51.042,51.0591,11300.0
2011-02-04 13:40:00,59.85,59.88,59.85,59.85,8800.0,51.0505,51.0761,51.0505,51.0505,8800.0
2011-02-04 13:45:00,59.85,59.88,59.85,59.88,12600.0,51.0505,51.0761,51.0505,51.0761,12600.0
2011-02-04 13:50:00,59.89,59.92,59.88,59.91,12100.0,51.0847,51.1103,51.0761,51.1017,12100.0
2011-02-04 13:55:00,59.92,59.92,59.92,59.92,4800.0,51.1103,51.1103,51.1103,51.1103,4800.0
2011-02-04 14:00:00,59.91,59.92,59.86,59.86,5700.0,51.1017,51.1103,51.0591,51.0591,5700.0
2011-02-04 14:05:00,59.87,59.89,59.86,59.86,11000.0,51.0676,51.0847,51.0591,51.0591,11000.0
2011-02-04 14:10:00,59.86,59.9,59.86,59.89,9300.0,51.0591,51.0932,51.0591,51.0847,9300.0
2011-02-04 14:15:00,59.88,59.91,59.88,59.9,16400.0,51.0761,51.1017,51.0761,51.0932,16400.0
2011-02-04 14:20:00,59.89,59.89,59.87,59.88,11200.0,51.0847,51.0847,51.0676,51.0761,11200.0
2011-02-04 14:25:00,59.88,59.92,59.88,59.9,30300.0,51.0761,51.1103,51.0761,51.0932,30300.0
2011-02-04 14:30:00,59.9,59.9,59.89,59.9,5500.0,51.0932,51.0932,51.0847,51.0932,5500.0
2011-02-04 14:35:00,59.9,59.9,59.85,59.85,9800.0,51.0932,51.0932,51.0505,51.0505,9800.0
2011-02-04 14:40:00,59.85,59.86,59.83,59.84,15200.0,51.0505,51.0591,51.0335,51.042,15200.0
2011-02-04 14:45:00,59.85,59.89,59.85,59.88,17100.0,51.0505,51.0847,51.0505,51.0761,17100.0
2011-02-04 14:50:00,59.87,59.91,59.87,59.89,14000.0,51.0676,51.1017,51.0676,51.0847,14000.0
2011-02-04 14:55:00,59.88,59.91,59.88,59.91,10300.0,51.0761,51.1017,51.0761,51.1017,10300.0
2011-02-04 15:00:00,59.91,59.95,59.87,59.88,88600.0,51.1017,51.1358,51.0676,51.0761,88600.0
2011-02-04 15:05:00,59.88,59.9,59.86,59.9,73300.0,51.0761,51.0932,51.0591,51.0932,73300.0
2011-02-04 15:10:00,59.89,59.92,59.89,59.92,30800.0,51.0847,51.1103,51.0847,51.1103,30800.0
2011-02-04 15:15:00,59.92,59.93,59.9,59.92,27900.0,51.1103,51.1188,51.0932,51.1103,27900.0
2011-02-04 15:20:00,59.92,59.96,59.92,59.92,16300.0,51.1103,51.1444,51.1103,51.1103,16300.0
2011-02-04 15:25:00,59.93,59.95,59.91,59.92,17200.0,51.1188,51.1358,51.1017,51.1103,17200.0
2011-02-04 15:30:00,59.92,59.96,59.91,59.95,30500.0,51.1103,51.1444,51.1017,51.1358,30500.0
2011-02-04 15:35:00,59.95,59.96,59.91,59.91,34100.0,51.1358,51.1444,51.1017,51.1017,34100.0
2011-02-04 15:40:00,59.92,59.93,59.89,59.92,26900.0,51.1103,51.1188,51.0847,51.1103,26900.0
2011-02-04 15:45:00,59.92,59.99,59.92,59.98,47600.0,51.1103,51.17,51.1103,51.1614,47600.0
2011-02-04 15:50:00,59.98,59.99,59.94,59.95,28400.0,51.1614,51.17,51.1273,51.1358,28400.0
2011-02-04 15:55:00,59.95,59.97,59.92,59.95,63700.0,51.1358,51.1529,51.1103,51.1358,63700.0
2011-02-07 09:30:00,60.15,60.2,60.08,60.13,53900.0,51.3064,51.3491,51.2467,51.2894,53900.0
2011-02-07 09:35:00,60.15,60.2,60.14,60.18,63300.0,51.3064,51.3491,51.2979,51.332,63300.0
2011-02-07 09:40:00,60.2,60.25,60.19,60.25,32800.0,51.3491,51.3917,51.3406,51.3917,32800.0
2011-02-07 09:45:00,60.24,60.33,60.24,60.28,110900.0,51.3832,51.46,51.3832,51.4173,110900.0
2011-02-07 09:50:00,60.3,60.3,60.24,60.24,22000.0,51.4344,51.4344,51.3832,51.3832,22000.0
2011-02-07 09:55:00,60.24,60.24,60.2,60.23,51300.0,51.3832,51.3832,51.3491,51.3747,51300.0
2011-02-07 10:00:00,60.25,60.34,60.25,60.33,25200.0,51.3917,51.4685,51.3917,51.46,25200.0
2011-02-07 10:05:00,60.33,60.33,60.27,60.3,38500.0,51.46,51.46,51.4088,51.4344,38500.0
2011-02-07 10:10:00,60.31,60.33,60.27,60.32,46000.0,51.4429,51.46,51.4088,51.4514,46000.0
2011-02-07 10:15:00,60.31,60.34,60.28,60.33,50100.0,51.4429,51.4685,51.4173,51.46,50100.0
2011-02-07 10:20:00,60.33,60.42,60.32,60.41,42300.0,51.46,51.5367,51.4514,51.5282,42300.0
2011-02-07 10:25:00,60.42,60.44,60.39,60.39,251600.0,51.5367,51.5538,51.5111,51.5111,251600.0
2011-02-07 10:30:00,60.39,60.42,60.39,60.41,61700.0,51.5111,51.5367,51.5111,51.5282,61700.0
2011-02-07 10:35:00,60.41,60.46,60.4,60.46,48300.0,51.5282,51.5709,51.5197,51.5709,48300.0
2011-02-07 10:40:00,60.47,60.47,60.44,60.47,9000.0,51.5794,51.5794,51.5538,51.5794,9000.0
2011-02-07 10:45:00,60.47,60.48,60.44,60.47,25100.0,51.5794,51.5879,51.5538,51.5794,25100.0
2011-02-07 10:50:00,60.47,60.5,60.44,60.45,24200.0,51.5794,51.605,51.5538,51.5623,24200.0
2011-02-07 10:55:00,60.45,60.48,60.44,60.47,53100.0,51.5623,51.5879,51.5538,51.5794,53100.0
2011-02-07 11:00:00,60.46,60.53,60.46,60.49,17100.0,51.5709,51.6306,51.5709,51.5964,17100.0
2011-02-07 11:05:00,60.49,60.5,60.48,60.49,40000.0,51.5964,51.605,51.5879,51.5964,40000.0
2011-02-07 11:10:00,60.49,60.52,60.47,60.47,28400.0,51.5964,51.622,51.5794,51.5794,28400.0
2011-02-07 11:15:00,60.47,60.48,60.46,60.47,14900.0,51.5794,51.5879,51.5709,51.5794,14900.0
2011-02-07 11:20:00,60.47,60.47,60.45,60.46,22100.0,51.5794,51.5794,51.5623,51.5709,22100.0
2011-02-07 11:25:00,60.46,60.48,60.45,60.48,13400.0,51.5709,51.5879,51.5623,51.5879,13400.0
2011-02-07 11:30:00,60.48,60.51,60.48,60.51,8600.0,51.5879,51.6135,51.5879,51.6135,8600.0
2011-02-07 11:35:00,60.51,60.52,60.51,60.52,40300.0,51.6135,51.622,51.6135,51.622,40300.0
2011-02-07 11:40:00,60.52,60.54,60.49,60.49,17900.0,51.622,51.6391,51.5964,51.5964,17900.0
2011-02-07 11:45:00,60.5,60.5,60.49,60.5,7200.0,51.605,51.605,51.5964,51.605,7200.0
2011-02-07 11:50:00,60.5,60.51,60.47,60.48,28600.0,51.605,51.6135,51.5794,51.5879,28600.0
2011-02-07 11:55:00,60.48,60.48,60.46,60.47,9800.0,51.5879,51.5879,51.5709,51.5794,9800.0
2011-02-07 12:00:00,60.48,60.49,60.45,60.46,24100.0,51.5879,51.5964,51.5623,51.5709,24100.0
2011-02-07 12:05:00,60.46,60.46,60.44,60.45,7200.0,51.5709,51.5709,51.5538,51.5623,7200.0
2011-02-07 12:10:00,60.44,60.46,60.43,60.44,24700.0,51.5538,51.5709,51.5453,51.5538,24700.0
2011-02-07 12:15:00,60.44,60.47,60.44,60.46,13100.0,51.5538,51.5794,51.5538,51.5709,13100.0
2011-02-07 12:20:00,60.46,60.46,60.42,60.44,23200.0,51.5709,51.5709,51.5367,51.5538,23200.0
2011-02-07 12:25:00,60.44,60.44,60.41,60.41,21900.0,51.5538,51.5538,51.5282,51.5282,21900.0
2011-02-07 12:30:00,60.42,60.45,60.42,60.45,7400.0,51.5367,51.5623,51.5367,51.5623,7400.0
2011-02-07 12:35:00,60.45,60.46,60.43,60.45,9000.0,51.5623,51.5709,51.5453,51.5623,9000.0
2011-02-07 12:40:00,60.45,60.48,60.45,60.48,2800.0,51.5623,51.5879,51.5623,51.5879,2800.0
2011-02-07 12:45:00,60.48,60.5,60.48,60.49,34600.0,51.5879,51.605,51.5879,51.5964,34600.0
2011-02-07 12:50:00,60.49,60.49,60.47,60.47,11900.0,51.5964,51.5964,51.5794,51.5794,11900.0
2011-02-07 12:55:00,60.46,60.48,60.44,60.44,19700.0,51.5709,51.5879,51.5538,51.5538,19700.0
2011-02-07 13:00:00,60.44,60.48,60.44,60.48,107100.0,51.5538,51.5879,51.5538,51.5879,107100.0
2011-02-07 13:05:00,60.47,60.48,60.46,60.48,14600.0,51.5794,51.5879,51.5709,51.5879,14600.0
2011-02-07 13:10:00,60.48,60.49,60.47,60.48,61500.0,51.5879,51.5964,51.5794,51.5879,61500.0
2011-02-07 13:15:00,60.48,60.48,60.46,60.47,44700.0,51.5879,51.5879,51.5709,51.5794,44700.0
2011-02-07 13:20:00,60.47,60.49,60.47,60.47,52400.0,51.5794,51.5964,51.5794,51.5794,52400.0
2011-02-07 13:25:00,60.48,60.49,60.46,60.47,19300.0,51.5879,51.5964,51.5709,51.5794,19300.0
2011-02-07 13:30:00,60.47,60.48,60.45,60.46,11300.0,51.5794,51.5879,51.5623,51.5709,11300.0
2011-02-07 13:35:00,60.45,60.46,60.42,60.43,25600.0,51.5623,51.5709,51.5367,51.5453,25600.0
2011-02-07 13:40:00,60.43,60.46,60.43,60.45,6600.0,51.5453,51.5709,51.5453,51.5623,6600.0
2011-02-07 13:45:00,60.44,60.44,60.41,60.43,22100.0,51.5538,51.5538,51.5282,51.5453,22100.0
2011-02-07 13:50:00,60.43,60.46,60.42,60.44,94700.0,51.5453,51.5709,51.5367,51.5538,94700.0
2011-02-07 13:55:00,60.44,60.47,60.44,60.45,9300.0,51.5538,51.5794,51.5538,51.5623,9300.0
2011-02-07 14:00:00,60.46,60.47,60.43,60.44,10100.0,51.5709,51.5794,51.5453,51.5538,10100.0
2011-02-07 14:05:00,60.45,60.45,60.42,60.43,44600.0,51.5623,51.5623,51.5367,51.5453,44600.0
2011-02-07 14:10:00,60.43,60.43,60.38,60.4,7600.0,51.5453,51.5453,51.5026,51.5197,7600.0
2011-02-07 14:15:00,60.4,60.43,60.4,60.43,7400.0,51.5197,51.5453,51.5197,51.5453,7400.0
2011-02-07 14:20:00,60.43,60.43,60.41,60.41,8600.0,51.5453,51.5453,51.5282,51.5282,8600.0
2011-02-07 14:25:00,60.41,60.42,60.39,60.39,8800.0,51.5282,51.5367,51.5111,51.5111,8800.0
2011-02-07 14:30:00,60.39,60.39,60.38,60.39,6400.0,51.5111,51.5111,51.5026,51.5111,6400.0
2011-02-07 14:35:00,60.39,60.39,60.37,60.37,6200.0,51.5111,51.5111,51.4941,51.4941,6200.0
2011-02-07 14:40:00,60.37,60.39,60.37,60.39,15400.0,51.4941,51.5111,51.4941,51.5111,15400.0
2011-02-07 14:45:00,60.39,60.39,60.36,60.36,13600.0,51.5111,51.5111,51.4856,51.4856,13600.0
2011-02-07 14:50:00,60.36,60.37,60.32,60.32,24400.0,51.4856,51.4941,51.4514,51.4514,24400.0
2011-02-07 14:55:00,60.31,60.32,60.25,60.3,15700.0,51.4429,51.4514,51.3917,51.4344,15700.0
2011-02-07 15:00:00,60.3,60.33,60.28,60.33,10700.0,51.4344,51.46,51.4173,51.46,10700.0
2011-02-07 15:05:00,60.32,60.34,60.31,60.34,18700.0,51.4514,51.4685,51.4429,51.4685,18700.0
2011-02-07 15:10:00,60.33,60.33,60.22,60.22,22600.0,51.46,51.46,51.3661,51.3661,22600.0
2011-02-07 15:15:00,60.23,60.26,60.23,60.24,19000.0,51.3747,51.4003,51.3747,51.3832,19000.0
2011-02-07 15:20:00,60.25,60.25,60.21,60.25,16400.0,51.3917,51.3917,51.3576,51.3917,16400.0
2011-02-07 15:25:00,60.25,60.3,60.25,60.28,21400.0,51.3917,51.4344,51.3917,51.4173,21400.0
2011-02-07 15:30:00,60.27,60.32,60.26,60.3,13700.0,51.4088,51.4514,51.4003,51.4344,13700.0
2011-02-07 15:35:00,60.3,60.32,60.27,60.3,73600.0,51.4344,51.4514,51.4088,51.4344,73600.0
2011-02-07 15:40:00,60.31,60.33,60.3,60.33,27600.0,51.4429,51.46,51.4344,51.46,27600.0
2011-02-07 15:45:00,60.34,60.36,60.33,60.35,112800.0,51.4685,51.4856,51.46,51.477,112800.0
2011-02-07 15:50:00,60.37,60.37,60.32,60.33,18300.0,51.4941,51.4941,51.4514,51.46,18300.0
2011-02-07 15:55:00,60.32,60.33,60.29,60.31,107400.0,51.4514,51.46,51.4259,51.4429,107400.0
2011-02-08 09:30:00,60.42,60.42,60.32,60.37,79600.0,51.5367,51.5367,51.4514,51.4941,79600.0
2011-02-08 09:35:00,60.38,60.39,60.3,60.3,54900.0,51.5026,51.5111,51.4344,51.4344,54900.0
2011-02-08 09:40:00,60.29,60.29,60.22,60.24,35900.0,51.4259,51.4259,51.3661,51.3832,35900.0
2011-02-08 09:45:00,60.24,60.3,60.2,60.29,44100.0,51.3832,51.4344,51.3491,51.4259,44100.0
2011-02-08 09:50:00,60.28,60.36,60.27,60.35,24900.0,51.4173,51.4856,51.4088,51.477,24900.0
2011-02-08 09:55:00,60.35,60.36,60.32,60.36,29100.0,51.477,51.4856,51.4514,51.4856,29100.0
2011-02-08 10:00:00,60.37,60.4,60.36,60.37,22900.0,51.4941,51.5197,51.4856,51.4941,22900.0
2011-02-08 10:05:00,60.38,60.39,60.35,60.38,38300.0,51.5026,51.5111,51.477,51.5026,38300.0
2011-02-08 10:10:00,60.38,60.4,60.36,60.4,15200.0,51.5026,51.5197,51.4856,51.5197,15200.0
2011-02-08 10:15:00,60.4,60.42,60.37,60.41,21700.0,51.5197,51.5367,51.4941,51.5282,21700.0
2011-02-08 10:20:00,60.41,60.46,60.4,60.45,94400.0,51.5282,51.5709,51.5197,51.5623,94400.0
2011-02-08 10:25:00,60.45,60.46,60.4,60.4,44300.0,51.5623,51.5709,51.5197,51.5197,44300.0
2011-02-08 10:30:00,60.4,60.42,60.39,60.4,43600.0,51.5197,51.5367,51.5111,51.5197,43600.0
2011-02-08 10:35:00,60.4,60.41,60.35,60.36,31200.0,51.5197,51.5282,51.477,51.4856,31200.0
2011-02-08 10:40:00,60.35,60.38,60.35,60.37,22600.0,51.477,51.5026,51.477,51.4941,22600.0
2011-02-08 10:45:00,60.39,60.41,60.39,60.39,13900.0,51.5111,51.5282,51.5111,51.5111,13900.0
2011-02-08 10:50:00,60.4,60.4,60.33,60.34,43900.0,51.5197,51.5197,51.46,51.4685,43900.0
2011-02-08 10:55:00,60.34,60.38,60.34,60.35,38600.0,51.4685,51.5026,51.4685,51.477,38600.0
2011-02-08 11:00:00,60.35,60.36,60.29,60.31,37500.0,51.477,51.4856,51.4259,51.4429,37500.0
2011-02-08 11:05:00,60.31,60.31,60.26,60.3,85900.0,51.4429,51.4429,51.4003,51.4344,85900.0
2011-02-08 11:10:00,60.3,60.35,60.3,60.35,31700.0,51.4344,51.477,51.4344,51.477,31700.0
2011-02-08 11:15:00,60.35,60.38,60.34,60.34,20400.0,51.477,51.5026,51.4685,51.4685,20400.0
2011-02-08 11:20:00,60.34,60.37,60.32,60.37,20100.0,51.4685,51.4941,51.4514,51.4941,20100.0
2011-02-08 11:25:00,60.37,60.37,60.35,60.36,4300.0,51.4941,51.4941,51.477,51.4856,4300.0
2011-02-08 11:30:00,60.36,60.42,60.36,60.41,19100.0,51.4856,51.5367,51.4856,51.5282,19100.0
2011-02-08 11:35:00,60.41,60.43,60.4,60.4,25500.0,51.5282,51.5453,51.5197,51.5197,25500.0
2011-02-08 11:40:00,60.41,60.43,60.4,60.4,18200.0,51.5282,51.5453,51.5197,51.5197,18200.0
2011-02-08 11:45:00,60.41,60.43,60.4,60.43,8900.0,51.5282,51.5453,51.5197,51.5453,8900.0
2011-02-08 11:50:00,60.45,60.46,60.43,60.46,13000.0,51.5623,51.5709,51.5453,51.5709,13000.0
2011-02-08 11:55:00,60.46,60.46,60.41,60.44,9900.0,51.5709,51.5709,51.5282,51.5538,9900.0
2011-02-08 12:00:00,60.44,60.48,60.44,60.44,26300.0,51.5538,51.5879,51.5538,51.5538,26300.0
2011-02-08 12:05:00,60.44,60.45,60.41,60.42,28400.0,51.5538,51.5623,51.5282,51.5367,28400.0
2011-02-08 12:10:00,60.42,60.43,60.41,60.42,6800.0,51.5367,51.5453,51.5282,51.5367,6800.0
2011-02-08 12:15:00,60.42,60.45,60.42,60.43,10000.0,51.5367,51.5623,51.5367,51.5453,10000.0
2011-02-08 12:20:00,60.44,60.44,60.43,60.43,7100.0,51.5538,51.5538,51.5453,51.5453,7100.0
2011-02-08 12:25:00,60.43,60.45,60.43,60.45,8400.0,51.5453,51.5623,51.5453,51.5623,8400.0
2011-02-08 12:30:00,60.46,60.5,60.46,60.47,23100.0,51.5709,51.605,51.5709,51.5794,23100.0
2011-02-08 12:35:00,60.47,60.48,60.46,60.46,19400.0,51.5794,51.5879,51.5709,51.5709,19400.0
2011-02-08 12:40:00,60.48,60.48,60.47,60.47,18700.0,51.5879,51.5879,51.5794,51.5794,18700.0
2011-02-08 12:45:00,60.47,60.47,60.45,60.46,21700.0,51.5794,51.5794,51.5623,51.5709,21700.0
2011-02-08 12:50:00,60.47,60.48,60.46,60.48,12800.0,51.5794,51.5879,51.5709,51.5879,12800.0
2011-02-08 12:55:00,60.47,60.48,60.44,60.44,21400.0,51.5794,51.5879,51.5538,51.5538,21400.0
2011-02-08 13:00:00,60.45,60.46,60.43,60.44,33600.0,51.5623,51.5709,51.5453,51.5538,33600.0
2011-02-08 13:05:00,60.44,60.44,60.43,60.44,5800.0,51.5538,51.5538,51.5453,51.5538,5800.0
2011-02-08 13:10:00,60.44,60.45,60.41,60.41,13300.0,51.5538,51.5623,51.5282,51.5282,13300.0
2011-02-08 13:15:00,60.41,60.43,60.4,60.42,25700.0,51.5282,51.5453,51.5197,51.5367,25700.0
2011-02-08 13:20:00,60.42,60.44,60.42,60.43,9300.0,51.5367,51.5538,51.5367,51.5453,9300.0
2011-02-08 13:25:00,60.42,60.42,60.37,60.39,9800.0,51.5367,51.5367,51.4941,51.5111,9800.0
2011-02-08 13:30:00,60.39,60.41,60.39,60.4,7800.0,51.5111,51.5282,51.5111,51.5197,7800.0
2011-02-08 13:35:00,60.4,60.41,60.36,60.38,20700.0,51.5197,51.5282,51.4856,51.5026,20700.0
2011-02-08 13:40:00,60.38,60.41,60.38,60.4,20600.0,51.5026,51.5282,51.5026,51.5197,20600.0
2011-02-08 13:45:00,60.41,60.41,60.37,60.4,51100.0,51.5282,51.5282,51.4941,51.5197,51100.0
2011-02-08 13:50:00,60.4,60.42,60.4,60.41,6600.0,51.5197,51.5367,51.5197,51.5282,6600.0
2011-02-08 13:55:00,60.41,60.41,60.39,60.39,13700.0,51.5282,51.5282,51.5111,51.5111,13700.0
2011-02-08 14:00:00,60.39,60.43,60.39,60.42,16000.0,51.5111,51.5453,51.5111,51.5367,16000.0
2011-02-08 14:05:00,60.43,60.45,60.43,60.45,18700.0,51.5453,51.5623,51.5453,51.5623,18700.0
2011-02-08 14:10:00,60.44,60.45,60.43,60.44,7600.0,51.5538,51.5623,51.5453,51.5538,7600.0
2011-02-08 14:15:00,60.45,60.45,60.44,60.44,12000.0,51.5623,51.5623,51.5538,51.5538,12000.0
2011-02-08 14:20:00,60.44,60.46,60.43,60.46,4800.0,51.5538,51.5709,51.5453,51.5709,4800.0
2011-02-08 14:25:00,60.46,60.47,60.45,60.47,25600.0,51.5709,51.5794,51.5623,51.5794,25600.0
2011-02-08 14:30:00,60.48,60.5,60.48,60.48,28200.0,51.5879,51.605,51.5879,51.5879,28200.0
2011-02-08 14:35:00,60.47,60.52,60.47,60.51,32200.0,51.5794,51.622,51.5794,51.6135,32200.0
2011-02-08 14:40:00,60.52,60.52,60.5,60.5,26200.0,51.622,51.622,51.605,51.605,26200.0
2011-02-08 14:45:00,60.5,60.51,60.48,60.49,167500.0,51.605,51.6135,51.5879,51.5964,167500.0
2011-02-08 14:50:00,60.49,60.5,60.45,60.45,78200.0,51.5964,51.605,51.5623,51.5623,78200.0
2011-02-08 14:55:00,60.45,60.45,60.43,60.45,17000.0,51.5623,51.5623,51.5453,51.5623,17000.0
2011-02-08 15:00:00,60.45,60.46,60.44,60.45,29700.0,51.5623,51.5709,51.5538,51.5623,29700.0
2011-02-08 15:05:00,60.45,60.53,60.45,60.53,51600.0,51.5623,51.6306,51.5623,51.6306,51600.0
2011-02-08 15:10:00,60.54,60.54,60.51,60.52,50600.0,51.6391,51.6391,51.6135,51.622,50600.0
2011-02-08 15:15:00,60.51,60.53,60.5,60.51,52000.0,51.6135,51.6306,51.605,51.6135,52000.0
2011-02-08 15:20:00,60.51,60.51,60.49,60.51,21400.0,51.6135,51.6135,51.5964,51.6135,21400.0
2011-02-08 15:25:00,60.51,60.52,60.49,60.49,28100.0,51.6135,51.622,51.5964,51.5964,28100.0
2011-02-08 15:30:00,60.49,60.54,60.49,60.54,20300.0,51.5964,51.6391,51.5964,51.6391,20300.0
2011-02-08 15:35:00,60.54,60.55,60.52,60.53,20600.0,51.6391,51.6476,51.622,51.6306,20600.0
2011-02-08 15:40:00,60.53,60.56,60.53,60.54,22700.0,51.6306,51.6562,51.6306,51.6391,22700.0
2011-02-08 15:45:00,60.54,60.57,60.54,60.56,59300.0,51.6391,51.6647,51.6391,51.6562,59300.0
2011-02-08 15:50:00,60.56,60.6,60.54,60.59,46500.0,51.6562,51.6903,51.6391,51.6817,46500.0
2011-02-08 15:55:00,60.59,60.59,60.56,60.58,89200.0,51.6817,51.6817,51.6562,51.6732,89200.0
2011-02-08 16:00:00,60.6,60.6,60.6,60.6,22600.0,51.6903,51.6903,51.6903,51.6903,22600.0
2011-02-08 16:05:00,60.6,60.6,60.6,60.6,0.0,51.6903,51.6903,51.6903,51.6903,0.0
2011-02-08 16:10:00,60.6,60.6,60.6,60.6,0.0,51.6903,51.6903,51.6903,51.6903,0.0
2011-02-09 09:30:00,60.48,60.54,60.41,60.54,39000.0,51.5879,51.6391,51.5282,51.6391,39000.0
2011-02-09 09:35:00,60.55,60.56,60.49,60.52,31400.0,51.6476,51.6562,51.5964,51.622,31400.0
2011-02-09 09:40:00,60.52,60.54,60.5,60.53,18000.0,51.622,51.6391,51.605,51.6306,18000.0
2011-02-09 09:45:00,60.53,60.53,60.45,60.45,13300.0,51.6306,51.6306,51.5623,51.5623,13300.0
2011-02-09 09:50:00,60.45,60.46,60.43,60.46,1900.0,51.5623,51.5709,51.5453,51.5709,1900.0
2011-02-09 09:55:00,60.48,60.52,60.47,60.52,13600.0,51.5879,51.622,51.5794,51.622,13600.0
2011-02-09 10:00:00,60.52,60.56,60.5,60.53,17100.0,51.622,51.6562,51.605,51.6306,17100.0
2011-02-09 10:05:00,60.55,60.6,60.55,60.57,31900.0,51.6476,51.6903,51.6476,51.6647,31900.0
2011-02-09 10:10:00,60.58,60.58,60.51,60.52,27600.0,51.6732,51.6732,51.6135,51.622,27600.0
2011-02-09 10:15:00,60.52,60.53,60.5,60.51,16800.0,51.622,51.6306,51.605,51.6135,16800.0
2011-02-09 10:20:00,60.51,60.54,60.51,60.53,26300.0,51.6135,51.6391,51.6135,51.6306,26300.0
2011-02-09 10:25:00,60.53,60.56,60.53,60.56,20500.0,51.6306,51.6562,51.6306,51.6562,20500.0
2011-02-09 10:30:00,60.55,60.58,60.53,60.58,12600.0,51.6476,51.6732,51.6306,51.6732,12600.0
2011-02-09 10:35:00,60.58,60.58,60.56,60.58,56000.0,51.6732,51.6732,51.6562,51.6732,56000.0
2011-02-09 10:40:00,60.57,60.62,60.57,60.59,26500.0,51.6647,51.7073,51.6647,51.6817,26500.0
2011-02-09 10:45:00,60.61,60.64,60.6,60.63,144900.0,51.6988,51.7244,51.6903,51.7159,144900.0
2011-02-09 10:50:00,60.64,60.65,60.59,60.62,43000.0,51.7244,51.7329,51.6817,51.7073,43000.0
2011-02-09 10:55:00,60.63,60.63,60.58,60.58,68900.0,51.7159,51.7159,51.6732,51.6732,68900.0
2011-02-09 11:00:00,60.58,60.59,60.57,60.57,38900.0,51.6732,51.6817,51.6647,51.6647,38900.0
2011-02-09 11:05:00,60.58,60.59,60.55,60.57,42100.0,51.6732,51.6817,51.6476,51.6647,42100.0
2011-02-09 11:10:00,60.57,60.58,60.51,60.52,53400.0,51.6647,51.6732,51.6135,51.622,53400.0
2011-02-09 11:15:00,60.51,60.52,60.38,60.41,58000.0,51.6135,51.622,51.5026,51.5282,58000.0
2011-02-09 11:20:00,60.41,60.43,60.34,60.35,64400.0,51.5282,51.5453,51.4685,51.477,64400.0
2011-02-09 11:25:00,60.35,60.37,60.32,60.34,31400.0,51.477,51.4941,51.4514,51.4685,31400.0
2011-02-09 11:30:00,60.33,60.37,60.32,60.35,62000.0,51.46,51.4941,51.4514,51.477,62000.0
2011-02-09 11:35:00,60.36,60.38,60.34,60.37,26900.0,51.4856,51.5026,51.4685,51.4941,26900.0
2011-02-09 11:40:00,60.36,60.42,60.36,60.41,64100.0,51.4856,51.5367,51.4856,51.5282,64100.0
2011-02-09 11:45:00,60.41,60.42,60.39,60.4,129000.0,51.5282,51.5367,51.5111,51.5197,129000.0
2011-02-09 11:50:00,60.4,60.41,60.39,60.39,48100.0,51.5197,51.5282,51.5111,51.5111,48100.0
2011-02-09 11:55:00,60.39,60.39,60.33,60.33,51000.0,51.5111,51.5111,51.46,51.46,51000.0
2011-02-09 12:00:00,60.32,60.34,60.3,60.34,43800.0,51.4514,51.4685,51.4344,51.4685,43800.0
2011-02-09 12:05:00,60.34,60.39,60.33,60.38,25300.0,51.4685,51.5111,51.46,51.5026,25300.0
2011-02-09 12:10:00,60.37,60.37,60.36,60.37,1100.0,51.4941,51.4941,51.4856,51.4941,1100.0
2011-02-09 12:15:00,60.37,60.37,60.33,60.33,35700.0,51.4941,51.4941,51.46,51.46,35700.0
2011-02-09 12:20:00,60.33,60.35,60.32,60.35,24000.0,51.46,51.477,51.4514,51.477,24000.0
2011-02-09 12:25:00,60.34,60.38,60.34,60.38,3400.0,51.4685,51.5026,51.4685,51.5026,3400.0
2011-02-09 12:30:00,60.38,60.42,60.38,60.42,6100.0,51.5026,51.5367,51.5026,51.5367,6100.0
2011-02-09 12:35:00,60.42,60.44,60.41,60.43,7600.0,51.5367,51.5538,51.5282,51.5453,7600.0
2011-02-09 12:40:00,60.44,60.44,60.41,60.43,6400.0,51.5538,51.5538,51.5282,51.5453,6400.0
2011-02-09 12:45:00,60.42,60.45,60.42,60.43,6600.0,51.5367,51.5623,51.5367,51.5453,6600.0
2011-02-09 12:50:00,60.43,60.44,60.43,60.44,1100.0,51.5453,51.5538,51.5453,51.5538,1100.0
2011-02-09 12:55:00,60.44,60.45,60.38,60.38,14900.0,51.5538,51.5623,51.5026,51.5026,14900.0
2011-02-09 13:00:00,60.39,60.44,60.39,60.43,33400.0,51.5111,51.5538,51.5111,51.5453,33400.0
2011-02-09 13:05:00,60.43,60.49,60.43,60.49,28500.0,51.5453,51.5964,51.5453,51.5964,28500.0
2011-02-09 13:10:00,60.49,60.49,60.47,60.49,9600.0,51.5964,51.5964,51.5794,51.5964,9600.0
2011-02-09 13:15:00,60.48,60.51,60.48,60.51,9400.0,51.5879,51.6135,51.5879,51.6135,9400.0
2011-02-09 13:20:00,60.51,60.53,60.5,60.52,15400.0,51.6135,51.6306,51.605,51.622,15400.0
2011-02-09 13:25:00,60.53,60.54,60.51,60.52,8500.0,51.6306,51.6391,51.6135,51.622,8500.0
2011-02-09 13:30:00,60.53,60.53,60.52,60.52,2400.0,51.6306,51.6306,51.622,51.622,2400.0
2011-02-09 13:35:00,60.52,60.52,60.51,60.51,3300.0,51.622,51.622,51.6135,51.6135,3300.0
2011-02-09 13:40:00,60.51,60.52,60.49,60.49,11300.0,51.6135,51.622,51.5964,51.5964,11300.0
2011-02-09 13:45:00,60.49,60.49,60.45,60.46,7900.0,51.5964,51.5964,51.5623,51.5709,7900.0
2011-02-09 13:50:00,60.46,60.47,60.45,60.45,4400.0,51.5709,51.5794,51.5623,51.5623,4400.0
2011-02-09 13:55:00,60.45,60.46,60.42,60.42,4600.0,51.5623,51.5709,51.5367,51.5367,4600.0
2011-02-09 14:00:00,60.42,60.42,60.37,60.39,49400.0,51.5367,51.5367,51.4941,51.5111,49400.0
2011-02-09 14:05:00,60.4,60.4,60.34,60.36,38700.0,51.5197,51.5197,51.4685,51.4856,38700.0
2011-02-09 14:10:00,60.36,60.39,60.35,60.38,106800.0,51.4856,51.5111,51.477,51.5026,106800.0
2011-02-09 14:15:00,60.39,60.39,60.35,60.35,17500.0,51.5111,51.5111,51.477,51.477,17500.0
2011-02-09 14:20:00,60.35,60.38,60.32,60.32,29100.0,51.477,51.5026,51.4514,51.4514,29100.0
2011-02-09 14:25:00,60.32,60.35,60.29,60.35,75100.0,51.4514,51.477,51.4259,51.477,75100.0
2011-02-09 14:30:00,60.35,60.36,60.33,60.35,9400.0,51.477,51.4856,51.46,51.477,9400.0
2011-02-09 14:35:00,60.35,60.35,60.27,60.27,33100.0,51.477,51.477,51.4088,51.4088,33100.0
2011-02-09 14:40:00,60.26,60.32,60.24,60.31,22500.0,51.4003,51.4514,51.3832,51.4429,22500.0
2011-02-09 14:45:00,60.3,60.31,60.25,60.28,12600.0,51.4344,51.4429,51.3917,51.4173,12600.0
2011-02-09 14:50:00,60.27,60.29,60.23,60.29,26900.0,51.4088,51.4259,51.3747,51.4259,26900.0
2011-02-09 14:55:00,60.28,60.32,60.28,60.29,19000.0,51.4173,51.4514,51.4173,51.4259,19000.0
2011-02-09 15:00:00,60.29,60.37,60.28,60.36,18700.0,51.4259,51.4941,51.4173,51.4856,18700.0
2011-02-09 15:05:00,60.36,60.36,60.33,60.33,13700.0,51.4856,51.4856,51.46,51.46,13700.0
2011-02-09 15:10:00,60.32,60.41,60.32,60.4,29300.0,51.4514,51.5282,51.4514,51.5197,29300.0
2011-02-09 15:15:00,60.4,60.41,60.37,60.38,22500.0,51.5197,51.5282,51.4941,51.5026,22500.0
2011-02-09 15:20:00,60.38,60.41,60.38,60.4,19100.0,51.5026,51.5282,51.5026,51.5197,19100.0
2011-02-09 15:25:00,60.4,60.42,60.38,60.41,22500.0,51.5197,51.5367,51.5026,51.5282,22500.0
2011-02-09 15:30:00,60.42,60.43,60.38,60.38,137000.0,51.5367,51.5453,51.5026,51.5026,137000.0
2011-02-09 15:35:00,60.38,60.42,60.38,60.38,15000.0,51.5026,51.5367,51.5026,51.5026,15000.0
2011-02-09 15:40:00,60.38,60.4,60.37,60.39,22400.0,51.5026,51.5197,51.4941,51.5111,22400.0
2011-02-09 15:45:00,60.39,60.41,60.37,60.38,53700.0,51.5111,51.5282,51.4941,51.5026,53700.0
2011-02-09 15:50:00,60.38,60.45,60.37,60.45,37300.0,51.5026,51.5623,51.4941,51.5623,37300.0
2011-02-09 15:55:00,60.45,60.48,60.44,60.48,48500.0,51.5623,51.5879,51.5538,51.5879,48500.0
2011-02-10 09:30:00,60.13,60.15,60.05,60.11,75200.0,51.2894,51.3064,51.2211,51.2723,75200.0
2011-02-10 09:35:00,60.12,60.21,60.12,60.21,48400.0,51.2808,51.3576,51.2808,51.3576,48400.0
2011-02-10 09:40:00,60.22,60.22,60.12,60.12,25300.0,51.3661,51.3661,51.2808,51.2808,25300.0
2011-02-10 09:45:00,60.13,60.13,60.01,60.03,30400.0,51.2894,51.2894,51.187,51.2041,30400.0
2011-02-10 09:50:00,60.03,60.09,60.03,60.08,37800.0,51.2041,51.2553,51.2041,51.2467,37800.0
2011-02-10 09:55:00,60.09,60.1,60.08,60.09,14800.0,51.2553,51.2638,51.2467,51.2553,14800.0
2011-02-10 10:00:00,60.09,60.13,60.01,60.1,73900.0,51.2553,51.2894,51.187,51.2638,73900.0
2011-02-10 10:05:00,60.13,60.23,60.13,60.2,25400.0,51.2894,51.3747,51.2894,51.3491,25400.0
2011-02-10 10:10:00,60.2,60.29,60.2,60.29,28600.0,51.3491,51.4259,51.3491,51.4259,28600.0
2011-02-10 10:15:00,60.3,60.38,60.3,60.36,37200.0,51.4344,51.5026,51.4344,51.4856,37200.0
2011-02-10 10:20:00,60.37,60.37,60.32,60.33,21500.0,51.4941,51.4941,51.4514,51.46,21500.0
2011-02-10 10:25:00,60.33,60.36,60.28,60.35,12400.0,51.46,51.4856,51.4173,51.477,12400.0
2011-02-10 10:30:00,60.36,60.36,60.3,60.33,10900.0,51.4856,51.4856,51.4344,51.46,10900.0
2011-02-10 10:35:00,60.34,60.42,60.34,60.35,84200.0,51.4685,51.5367,51.4685,51.477,84200.0
2011-02-10 10:40:00,60.36,60.37,60.32,60.36,36200.0,51.4856,51.4941,51.4514,51.4856,36200.0
2011-02-10 10:45:00,60.36,60.43,60.36,60.39,10300.0,51.4856,51.5453,51.4856,51.5111,10300.0
2011-02-10 10:50:00,60.38,60.38,60.32,60.33,29900.0,51.5026,51.5026,51.4514,51.46,29900.0
2011-02-10 10:55:00,60.33,60.36,60.31,60.31,14100.0,51.46,51.4856,51.4429,51.4429,14100.0
2011-02-10 11:00:00,60.32,60.36,60.3,60.36,8900.0,51.4514,51.4856,51.4344,51.4856,8900.0
2011-02-10 11:05:00,60.36,60.4,60.34,60.35,11700.0,51.4856,51.5197,51.4685,51.477,11700.0
2011-02-10 11:10:00,60.34,60.35,60.32,60.35,7900.0,51.4685,51.477,51.4514,51.477,7900.0
2011-02-10 11:15:00,60.36,60.42,60.34,60.36,18600.0,51.4856,51.5367,51.4685,51.4856,18600.0
2011-02-10 11:20:00,60.36,60.43,60.36,60.43,6900.0,51.4856,51.5453,51.4856,51.5453,6900.0
2011-02-10 11:25:00,60.43,60.48,60.41,60.48,21200.0,51.5453,51.5879,51.5282,51.5879,21200.0
2011-02-10 11:30:00,60.48,60.51,60.48,60.49,18800.0,51.5879,51.6135,51.5879,51.5964,18800.0
2011-02-10 11:35:00,60.49,60.55,60.49,60.52,10800.0,51.5964,51.6476,51.5964,51.622,10800.0
2011-02-10 11:40:00,60.52,60.54,60.49,60.5,761600.0,51.622,51.6391,51.5964,51.605,761600.0
2011-02-10 11:45:00,60.5,60.56,60.5,60.52,13200.0,51.605,51.6562,51.605,51.622,13200.0
2011-02-10 11:50:00,60.53,60.55,60.51,60.51,26100.0,51.6306,51.6476,51.6135,51.6135,26100.0
2011-02-10 11:55:00,60.51,60.52,60.48,60.51,7700.0,51.6135,51.622,51.5879,51.6135,7700.0
2011-02-10 12:00:00,60.5,60.51,60.46,60.47,9100.0,51.605,51.6135,51.5709,51.5794,9100.0
2011-02-10 12:05:00,60.48,60.5,60.47,60.5,2800.0,51.5879,51.605,51.5794,51.605,2800.0
2011-02-10 12:10:00,60.49,60.49,60.48,60.49,2900.0,51.5964,51.5964,51.5879,51.5964,2900.0
2011-02-10 12:15:00,60.48,60.49,60.46,60.46,11500.0,51.5879,51.5964,51.5709,51.5709,11500.0
2011-02-10 12:20:00,60.46,60.49,60.46,60.48,7500.0,51.5709,51.5964,51.5709,51.5879,7500.0
2011-02-10 12:25:00,60.49,60.5,60.48,60.48,11300.0,51.5964,51.605,51.5879,51.5879,11300.0
2011-02-10 12:30:00,60.49,60.52,60.48,60.49,24500.0,51.5964,51.622,51.5879,51.5964,24500.0
2011-02-10 12:35:00,60.49,60.51,60.44,60.44,23200.0,51.5964,51.6135,51.5538,51.5538,23200.0
2011-02-10 12:40:00,60.44,60.46,60.44,60.45,41000.0,51.5538,51.5709,51.5538,51.5623,41000.0
2011-02-10 12:45:00,60.45,60.47,60.44,60.45,25200.0,51.5623,51.5794,51.5538,51.5623,25200.0
2011-02-10 12:50:00,60.45,60.47,60.45,60.46,4000.0,51.5623,51.5794,51.5623,51.5709,4000.0
2011-02-10 12:55:00,60.46,60.47,60.42,60.42,8100.0,51.5709,51.5794,51.5367,51.5367,8100.0
2011-02-10 13:00:00,60.43,60.43,60.4,60.41,14400.0,51.5453,51.5453,51.5197,51.5282,14400.0
2011-02-10 13:05:00,60.41,60.42,60.4,60.41,5600.0,51.5282,51.5367,51.5197,51.5282,5600.0
2011-02-10 13:10:00,60.41,60.43,60.41,60.43,4700.0,51.5282,51.5453,51.5282,51.5453,4700.0
2011-02-10 13:15:00,60.42,60.46,60.4,60.45,20200.0,51.5367,51.5709,51.5197,51.5623,20200.0
2011-02-10 13:20:00,60.45,60.46,60.44,60.45,7300.0,51.5623,51.5709,51.5538,51.5623,7300.0
2011-02-10 13:25:00,60.44,60.44,60.36,60.36,21500.0,51.5538,51.5538,51.4856,51.4856,21500.0
2011-02-10 13:30:00,60.37,60.4,60.35,60.35,9300.0,51.4941,51.5197,51.477,51.477,9300.0
2011-02-10 13:35:00,60.35,60.37,60.35,60.36,14400.0,51.477,51.4941,51.477,51.4856,14400.0
2011-02-10 13:40:00,60.36,60.38,60.32,60.34,28800.0,51.4856,51.5026,51.4514,51.4685,28800.0
2011-02-10 13:45:00,60.34,60.42,60.34,60.39,27100.0,51.4685,51.5367,51.4685,51.5111,27100.0
2011-02-10 13:50:00,60.39,60.43,60.37,60.42,18000.0,51.5111,51.5453,51.4941,51.5367,18000.0
2011-02-10 13:55:00,60.44,60.44,60.39,60.39,4600.0,51.5538,51.5538,51.5111,51.5111,4600.0
2011-02-10 14:00:00,60.39,60.44,60.36,60.44,27700.0,51.5111,51.5538,51.4856,51.5538,27700.0
2011-02-10 14:05:00,60.44,60.45,60.41,60.43,13500.0,51.5538,51.5623,51.5282,51.5453,13500.0
2011-02-10 14:10:00,60.44,60.46,60.44,60.44,13100.0,51.5538,51.5709,51.5538,51.5538,13100.0
2011-02-10 14:15:00,60.45,60.45,60.42,60.43,12200.0,51.5623,51.5623,51.5367,51.5453,12200.0
2011-02-10 14:20:00,60.42,60.48,60.42,60.47,11900.0,51.5367,51.5879,51.5367,51.5794,11900.0
2011-02-10 14:25:00,60.46,60.47,60.45,60.47,7000.0,51.5709,51.5794,51.5623,51.5794,7000.0
2011-02-10 14:30:00,60.46,60.5,60.45,60.48,14400.0,51.5709,51.605,51.5623,51.5879,14400.0
2011-02-10 14:35:00,60.48,60.51,60.47,60.49,23400.0,51.5879,51.6135,51.5794,51.5964,23400.0
2011-02-10 14:40:00,60.49,60.5,60.48,60.48,9300.0,51.5964,51.605,51.5879,51.5879,9300.0
2011-02-10 14:45:00,60.48,60.49,60.47,60.47,29000.0,51.5879,51.5964,51.5794,51.5794,29000.0
2011-02-10 14:50:00,60.47,60.48,60.41,60.41,22200.0,51.5794,51.5879,51.5282,51.5282,22200.0
2011-02-10 14:55:00,60.4,60.43,60.39,60.39,23200.0,51.5197,51.5453,51.5111,51.5111,23200.0
2011-02-10 15:00:00,60.39,60.42,60.38,60.42,10700.0,51.5111,51.5367,51.5026,51.5367,10700.0
2011-02-10 15:05:00,60.42,60.42,60.37,60.38,8100.0,51.5367,51.5367,51.4941,51.5026,8100.0
2011-02-10 15:10:00,60.38,60.39,60.36,60.39,21400.0,51.5026,51.5111,51.4856,51.5111,21400.0
2011-02-10 15:15:00,60.4,60.43,60.39,60.39,41700.0,51.5197,51.5453,51.5111,51.5111,41700.0
2011-02-10 15:20:00,60.39,60.43,60.38,60.43,13200.0,51.5111,51.5453,51.5026,51.5453,13200.0
2011-02-10 15:25:00,60.43,60.5,60.42,60.49,40300.0,51.5453,51.605,51.5367,51.5964,40300.0
2011-02-10 15:30:00,60.5,60.51,60.48,60.48,62900.0,51.605,51.6135,51.5879,51.5879,62900.0
2011-02-10 15:35:00,60.47,60.5,60.45,60.5,53700.0,51.5794,51.605,51.5623,51.605,53700.0
2011-02-10 15:40:00,60.49,60.5,60.45,60.49,65300.0,51.5964,51.605,51.5623,51.5964,65300.0
2011-02-10 15:45:00,60.5,60.58,60.5,60.56,113700.0,51.605,51.6732,51.605,51.6562,113700.0
2011-02-10 15:50:00,60.57,60.57,60.35,60.38,168300.0,51.6647,51.6647,51.477,51.5026,168300.0
2011-02-10 15:55:00,60.38,60.52,60.37,60.52,128900.0,51.5026,51.622,51.4941,51.622,128900.0
2011-02-11 09:30:00,60.4,60.4,60.29,60.35,29300.0,51.5197,51.5197,51.4259,51.477,29300.0
2011-02-11 09:35:00,60.36,60.41,60.36,60.39,18400.0,51.4856,51.5282,51.4856,51.5111,18400.0
2011-02-11 09:40:00,60.41,60.44,60.36,60.36,7800.0,51.5282,51.5538,51.4856,51.4856,7800.0
2011-02-11 09:45:00,60.36,60.41,60.33,60.41,37100.0,51.4856,51.5282,51.46,51.5282,37100.0
2011-02-11 09:50:00,60.42,60.49,60.42,60.46,26400.0,51.5367,51.5964,51.5367,51.5709,26400.0
2011-02-11 09:55:00,60.45,60.5,60.43,60.49,35800.0,51.5623,51.605,51.5453,51.5964,35800.0
2011-02-11 10:00:00,60.5,60.53,60.47,60.52,31200.0,51.605,51.6306,51.5794,51.622,31200.0
2011-02-11 10:05:00,60.53,60.54,60.52,60.52,5600.0,51.6306,51.6391,51.622,51.622,5600.0
2011-02-11 10:10:00,60.54,60.55,60.45,60.46,16700.0,51.6391,51.6476,51.5623,51.5709,16700.0
2011-02-11 10:15:00,60.47,60.51,60.47,60.5,6100.0,51.5794,51.6135,51.5794,51.605,6100.0
2011-02-11 10:20:00,60.49,60.5,60.45,60.48,7800.0,51.5964,51.605,51.5623,51.5879,7800.0
2011-02-11 10:25:00,60.48,60.54,60.46,60.53,21200.0,51.5879,51.6391,51.5709,51.6306,21200.0
2011-02-11 10:30:00,60.53,60.54,60.52,60.53,22900.0,51.6306,51.6391,51.622,51.6306,22900.0
2011-02-11 10:35:00,60.53,60.57,60.52,60.56,21200.0,51.6306,51.6647,51.622,51.6562,21200.0
2011-02-11 10:40:00,60.56,60.56,60.55,60.55,3200.0,51.6562,51.6562,51.6476,51.6476,3200.0
2011-02-11 10:45:00,60.55,60.63,60.54,60.63,29100.0,51.6476,51.7159,51.6391,51.7159,29100.0
2011-02-11 10:50:00,60.64,60.7,60.62,60.7,23000.0,51.7244,51.7756,51.7073,51.7756,23000.0
2011-02-11 10:55:00,60.69,60.73,60.68,60.73,33300.0,51.767,51.8012,51.7585,51.8012,33300.0
2011-02-11 11:00:00,60.73,60.87,60.71,60.8,57600.0,51.8012,51.9206,51.7841,51.8609,57600.0
2011-02-11 11:05:00,60.8,60.8,60.73,60.77,27900.0,51.8609,51.8609,51.8012,51.8353,27900.0
2011-02-11 11:10:00,60.78,60.78,60.7,60.7,30600.0,51.8438,51.8438,51.7756,51.7756,30600.0
2011-02-11 11:15:00,60.71,60.72,60.66,60.72,22500.0,51.7841,51.7926,51.7415,51.7926,22500.0
2011-02-11 11:20:00,60.71,60.8,60.7,60.8,29100.0,51.7841,51.8609,51.7756,51.8609,29100.0
2011-02-11 11:25:00,60.79,60.8,60.74,60.76,16800.0,51.8523,51.8609,51.8097,51.8267,16800.0
2011-02-11 11:30:00,60.76,60.78,60.72,60.72,5700.0,51.8267,51.8438,51.7926,51.7926,5700.0
2011-02-11 11:35:00,60.73,60.73,60.69,60.71,16200.0,51.8012,51.8012,51.767,51.7841,16200.0
2011-02-11 11:40:00,60.7,60.73,60.7,60.73,21700.0,51.7756,51.8012,51.7756,51.8012,21700.0
2011-02-11 11:45:00,60.73,60.75,60.7,60.72,29300.0,51.8012,51.8182,51.7756,51.7926,29300.0
2011-02-11 11:50:00,60.73,60.76,60.7,60.7,18200.0,51.8012,51.8267,51.7756,51.7756,18200.0
2011-02-11 11:55:00,60.71,60.74,60.71,60.73,16400.0,51.7841,51.8097,51.7841,51.8012,16400.0
2011-02-11 12:00:00,60.73,60.74,60.71,60.72,11500.0,51.8012,51.8097,51.7841,51.7926,11500.0
2011-02-11 12:05:00,60.73,60.76,60.73,60.74,78100.0,51.8012,51.8267,51.8012,51.8097,78100.0
2011-02-11 12:10:00,60.74,60.74,60.64,60.67,33200.0,51.8097,51.8097,51.7244,51.75,33200.0
2011-02-11 12:15:00,60.65,60.68,60.61,60.63,12700.0,51.7329,51.7585,51.6988,51.7159,12700.0
2011-02-11 12:20:00,60.63,60.65,60.62,60.64,7700.0,51.7159,51.7329,51.7073,51.7244,7700.0
2011-02-11 12:25:00,60.64,60.68,60.64,60.66,15500.0,51.7244,51.7585,51.7244,51.7415,15500.0
2011-02-11 12:30:00,60.66,60.71,60.66,60.7,30300.0,51.7415,51.7841,51.7415,51.7756,30300.0
2011-02-11 12:35:00,60.71,60.71,60.69,60.7,6700.0,51.7841,51.7841,51.767,51.7756,6700.0
2011-02-11 12:40:00,60.71,60.74,60.7,60.74,16000.0,51.7841,51.8097,51.7756,51.8097,16000.0
2011-02-11 12:45:00,60.74,60.74,60.71,60.74,14500.0,51.8097,51.8097,51.7841,51.8097,14500.0
2011-02-11 12:50:00,60.73,60.76,60.72,60.74,8500.0,51.8012,51.8267,51.7926,51.8097,8500.0
2011-02-11 12:55:00,60.75,60.75,60.73,60.75,9000.0,51.8182,51.8182,51.8012,51.8182,9000.0
2011-02-11 13:00:00,60.75,60.76,60.74,60.74,3900.0,51.8182,51.8267,51.8097,51.8097,3900.0
2011-02-11 13:05:00,60.75,60.81,60.75,60.8,9800.0,51.8182,51.8694,51.8182,51.8609,9800.0
2011-02-11 13:10:00,60.8,60.8,60.78,60.8,9400.0,51.8609,51.8609,51.8438,51.8609,9400.0
2011-02-11 13:15:00,60.8,60.81,60.78,60.78,3600.0,51.8609,51.8694,51.8438,51.8438,3600.0
2011-02-11 13:20:00,60.78,60.79,60.75,60.76,11900.0,51.8438,51.8523,51.8182,51.8267,11900.0
2011-02-11 13:25:00,60.76,60.78,60.75,60.77,9600.0,51.8267,51.8438,51.8182,51.8353,9600.0
2011-02-11 13:30:00,60.78,60.79,60.76,60.78,14000.0,51.8438,51.8523,51.8267,51.8438,14000.0
2011-02-11 13:35:00,60.77,60.79,60.75,60.78,11300.0,51.8353,51.8523,51.8182,51.8438,11300.0
2011-02-11 13:40:00,60.78,60.79,60.76,60.77,84800.0,51.8438,51.8523,51.8267,51.8353,84800.0
2011-02-11 13:45:00,60.78,60.79,60.76,60.78,30100.0,51.8438,51.8523,51.8267,51.8438,30100.0
2011-02-11 13:50:00,60.78,60.8,60.77,60.8,4500.0,51.8438,51.8609,51.8353,51.8609,4500.0
2011-02-11 13:55:00,60.79,60.81,60.79,60.81,38400.0,51.8523,51.8694,51.8523,51.8694,38400.0
2011-02-11 14:00:00,60.81,60.85,60.81,60.84,25800.0,51.8694,51.9035,51.8694,51.895,25800.0
2011-02-11 14:05:00,60.84,60.86,60.83,60.85,23400.0,51.895,51.912,51.8865,51.9035,23400.0
2011-02-11 14:10:00,60.86,60.87,60.84,60.85,10800.0,51.912,51.9206,51.895,51.9035,10800.0
2011-02-11 14:15:00,60.85,60.85,60.84,60.84,6500.0,51.9035,51.9035,51.895,51.895,6500.0
2011-02-11 14:20:00,60.85,60.87,60.85,60.86,14300.0,51.9035,51.9206,51.9035,51.912,14300.0
2011-02-11 14:25:00,60.85,60.87,60.85,60.87,11000.0,51.9035,51.9206,51.9035,51.9206,11000.0
2011-02-11 14:30:00,60.88,60.92,60.87,60.92,55300.0,51.9291,51.9632,51.9206,51.9632,55300.0
2011-02-11 14:35:00,60.92,60.93,60.91,60.92,13700.0,51.9632,51.9718,51.9547,51.9632,13700.0
2011-02-11 14:40:00,60.93,60.95,60.9,60.94,12400.0,51.9718,51.9888,51.9462,51.9803,12400.0
2011-02-11 14:45:00,60.94,60.95,60.91,60.92,94600.0,51.9803,51.9888,51.9547,51.9632,94600.0
2011-02-11 14:50:00,60.92,60.96,60.92,60.94,432800.0,51.9632,51.9973,51.9632,51.9803,432800.0
2011-02-11 14:55:00,60.93,60.94,60.91,60.92,10600.0,51.9718,51.9803,51.9547,51.9632,10600.0
2011-02-11 15:00:00,60.92,60.94,60.91,60.91,10700.0,51.9632,51.9803,51.9547,51.9547,10700.0
2011-02-11 15:05:00,60.91,60.94,60.91,60.94,12200.0,51.9547,51.9803,51.9547,51.9803,12200.0
2011-02-11 15:10:00,60.94,60.95,60.92,60.93,17600.0,51.9803,51.9888,51.9632,51.9718,17600.0
2011-02-11 15:15:00,60.93,60.95,60.92,60.94,40200.0,51.9718,51.9888,51.9632,51.9803,40200.0
2011-02-11 15:20:00,60.95,60.98,60.94,60.97,14400.0,51.9888,52.0144,51.9803,52.0059,14400.0
2011-02-11 15:25:00,60.98,60.98,60.93,60.94,11300.0,52.0144,52.0144,51.9718,51.9803,11300.0
2011-02-11 15:30:00,60.94,60.95,60.9,60.91,63000.0,51.9803,51.9888,51.9462,51.9547,63000.0
2011-02-11 15:35:00,60.9,60.91,60.88,60.9,31200.0,51.9462,51.9547,51.9291,51.9462,31200.0
2011-02-11 15:40:00,60.9,60.93,60.9,60.91,16500.0,51.9462,51.9718,51.9462,51.9547,16500.0
2011-02-11 15:45:00,60.9,60.9,60.86,60.88,34000.0,51.9462,51.9462,51.912,51.9291,34000.0
2011-02-11 15:50:00,60.88,60.91,60.86,60.87,48400.0,51.9291,51.9547,51.912,51.9206,48400.0
2011-02-11 15:55:00,60.87,60.92,60.87,60.92,60900.0,51.9206,51.9632,51.9206,51.9632,60900.0
2011-02-14 09:30:00,60.91,60.94,60.88,60.9,49800.0,51.9547,51.9803,51.9291,51.9462,49800.0
2011-02-14 09:35:00,60.89,60.95,60.89,60.93,15600.0,51.9376,51.9888,51.9376,51.9718,15600.0
2011-02-14 09:40:00,60.95,60.96,60.9,60.92,6900.0,51.9888,51.9973,51.9462,51.9632,6900.0
2011-02-14 09:45:00,60.93,61.0,60.93,60.99,14400.0,51.9718,52.0315,51.9718,52.0229,14400.0
2011-02-14 09:50:00,60.99,61.0,60.95,60.98,27300.0,52.0229,52.0315,51.9888,52.0144,27300.0
2011-02-14 09:55:00,60.98,61.01,60.96,60.96,93900.0,52.0144,52.04,51.9973,51.9973,93900.0
2011-02-14 10:00:00,60.97,61.02,60.97,61.0,20000.0,52.0059,52.0485,52.0059,52.0315,20000.0
2011-02-14 10:05:00,61.0,61.03,60.97,60.97,13000.0,52.0315,52.0571,52.0059,52.0059,13000.0
2011-02-14 10:10:00,61.0,61.02,60.98,61.0,34900.0,52.0315,52.0485,52.0144,52.0315,34900.0
2011-02-14 10:15:00,61.01,61.06,60.99,61.05,23400.0,52.04,52.0826,52.0229,52.0741,23400.0
2011-02-14 10:20:00,61.06,61.09,61.06,61.08,12800.0,52.0826,52.1082,52.0826,52.0997,12800.0
2011-02-14 10:25:00,61.07,61.08,61.04,61.05,16900.0,52.0912,52.0997,52.0656,52.0741,16900.0
2011-02-14 10:30:00,61.05,61.07,61.04,61.06,8700.0,52.0741,52.0912,52.0656,52.0826,8700.0
2011-02-14 10:35:00,61.06,61.07,61.04,61.05,10800.0,52.0826,52.0912,52.0656,52.0741,10800.0
2011-02-14 10:40:00,61.04,61.05,60.95,60.96,13100.0,52.0656,52.0741,51.9888,51.9973,13100.0
2011-02-14 10:45:00,60.96,60.96,60.91,60.93,29200.0,51.9973,51.9973,51.9547,51.9718,29200.0
2011-02-14 10:50:00,60.93,60.96,60.93,60.94,14000.0,51.9718,51.9973,51.9718,51.9803,14000.0
2011-02-14 10:55:00,60.94,60.98,60.92,60.97,13900.0,51.9803,52.0144,51.9632,52.0059,13900.0
2011-02-14 11:00:00,60.97,60.98,60.93,60.97,22100.0,52.0059,52.0144,51.9718,52.0059,22100.0
2011-02-14 11:05:00,60.98,61.0,60.97,60.99,8900.0,52.0144,52.0315,52.0059,52.0229,8900.0
2011-02-14 11:10:00,60.99,61.01,60.98,61.01,5500.0,52.0229,52.04,52.0144,52.04,5500.0
2011-02-14 11:15:00,61.0,61.04,60.99,61.04,7800.0,52.0315,52.0656,52.0229,52.0656,7800.0
2011-02-14 11:20:00,61.03,61.04,61.02,61.04,7800.0,52.0571,52.0656,52.0485,52.0656,7800.0
2011-02-14 11:25:00,61.04,61.04,61.01,61.02,25000.0,52.0656,52.0656,52.04,52.0485,25000.0
2011-02-14 11:30:00,61.02,61.03,61.0,61.03,24300.0,52.0485,52.0571,52.0315,52.0571,24300.0
2011-02-14 11:35:00,61.04,61.05,61.02,61.03,20600.0,52.0656,52.0741,52.0485,52.0571,20600.0
2011-02-14 11:40:00,61.03,61.06,61.02,61.04,8800.0,52.0571,52.0826,52.0485,52.0656,8800.0
2011-02-14 11:45:00,61.04,61.06,61.03,61.04,10400.0,52.0656,52.0826,52.0571,52.0656,10400.0
2011-02-14 11:50:00,61.04,61.04,61.01,61.03,42700.0,52.0656,52.0656,52.04,52.0571,42700.0
2011-02-14 11:55:00,61.02,61.06,61.02,61.06,7700.0,52.0485,52.0826,52.0485,52.0826,7700.0
2011-02-14 12:00:00,61.06,61.07,61.05,61.06,6200.0,52.0826,52.0912,52.0741,52.0826,6200.0
2011-02-14 12:05:00,61.06,61.06,61.05,61.05,4200.0,52.0826,52.0826,52.0741,52.0741,4200.0
2011-02-14 12:10:00,61.05,61.08,61.05,61.08,7100.0,52.0741,52.0997,52.0741,52.0997,7100.0
2011-02-14 12:15:00,61.07,61.1,61.07,61.09,13600.0,52.0912,52.1168,52.0912,52.1082,13600.0
2011-02-14 12:20:00,61.1,61.15,61.1,61.12,16400.0,52.1168,52.1594,52.1168,52.1338,16400.0
2011-02-14 12:25:00,61.12,61.12,61.1,61.11,8900.0,52.1338,52.1338,52.1168,52.1253,8900.0
2011-02-14 12:30:00,61.11,61.12,61.1,61.11,4400.0,52.1253,52.1338,52.1168,52.1253,4400.0
2011-02-14 12:35:00,61.11,61.11,61.1,61.1,6200.0,52.1253,52.1253,52.1168,52.1168,6200.0
2011-02-14 12:40:00,61.1,61.14,61.09,61.12,10400.0,52.1168,52.1509,52.1082,52.1338,10400.0
2011-02-14 12:45:00,61.13,61.13,61.09,61.1,4500.0,52.1423,52.1423,52.1082,52.1168,4500.0
2011-02-14 12:50:00,61.09,61.1,61.09,61.1,1600.0,52.1082,52.1168,52.1082,52.1168,1600.0
2011-02-14 12:55:00,61.09,61.12,61.09,61.1,9000.0,52.1082,52.1338,52.1082,52.1168,9000.0
2011-02-14 13:00:00,61.09,61.11,61.08,61.08,6300.0,52.1082,52.1253,52.0997,52.0997,6300.0
2011-02-14 13:05:00,61.08,61.08,61.06,61.07,23100.0,52.0997,52.0997,52.0826,52.0912,23100.0
2011-02-14 13:10:00,61.07,61.11,61.07,61.1,21600.0,52.0912,52.1253,52.0912,52.1168,21600.0
2011-02-14 13:15:00,61.1,61.11,61.1,61.11,4000.0,52.1168,52.1253,52.1168,52.1253,4000.0
2011-02-14 13:20:00,61.11,61.13,61.11,61.11,9900.0,52.1253,52.1423,52.1253,52.1253,9900.0
2011-02-14 13:25:00,61.11,61.12,61.08,61.08,4400.0,52.1253,52.1338,52.0997,52.0997,4400.0
2011-02-14 13:30:00,61.09,61.11,61.09,61.11,16600.0,52.1082,52.1253,52.1082,52.1253,16600.0
2011-02-14 13:35:00,61.1,61.11,61.1,61.11,2700.0,52.1168,52.1253,52.1168,52.1253,2700.0
2011-02-14 13:40:00,61.1,61.1,61.08,61.08,4600.0,52.1168,52.1168,52.0997,52.0997,4600.0
2011-02-14 13:45:00,61.09,61.1,61.07,61.1,7200.0,52.1082,52.1168,52.0912,52.1168,7200.0
2011-02-14 13:50:00,61.1,61.11,61.09,61.1,15700.0,52.1168,52.1253,52.1082,52.1168,15700.0
2011-02-14 13:55:00,61.1,61.1,61.09,61.09,2700.0,52.1168,52.1168,52.1082,52.1082,2700.0
2011-02-14 14:00:00,61.09,61.1,61.07,61.09,20700.0,52.1082,52.1168,52.0912,52.1082,20700.0
2011-02-14 14:05:00,61.09,61.1,61.09,61.1,900.0,52.1082,52.1168,52.1082,52.1168,900.0
2011-02-14 14:10:00,61.09,61.11,61.06,61.07,54800.0,52.1082,52.1253,52.0826,52.0912,54800.0
2011-02-14 14:15:00,61.07,61.09,61.06,61.09,10000.0,52.0912,52.1082,52.0826,52.1082,10000.0
2011-02-14 14:20:00,61.09,61.1,61.07,61.09,10400.0,52.1082,52.1168,52.0912,52.1082,10400.0
2011-02-14 14:25:00,61.08,61.08,61.06,61.08,10500.0,52.0997,52.0997,52.0826,52.0997,10500.0
2011-02-14 14:30:00,61.09,61.1,61.07,61.07,13400.0,52.1082,52.1168,52.0912,52.0912,13400.0
2011-02-14 14:35:00,61.06,61.09,61.05,61.08,8600.0,52.0826,52.1082,52.0741,52.0997,8600.0
2011-02-14 14:40:00,61.08,61.11,61.07,61.1,26100.0,52.0997,52.1253,52.0912,52.1168,26100.0
2011-02-14 14:45:00,61.1,61.14,61.1,61.13,16800.0,52.1168,52.1509,52.1168,52.1423,16800.0
2011-02-14 14:50:00,61.13,61.14,61.12,61.13,46500.0,52.1423,52.1509,52.1338,52.1423,46500.0
2011-02-14 14:55:00,61.12,61.13,61.12,61.13,5400.0,52.1338,52.1423,52.1338,52.1423,5400.0
2011-02-14 15:00:00,61.13,61.15,61.13,61.14,13600.0,52.1423,52.1594,52.1423,52.1509,13600.0
2011-02-14 15:05:00,61.14,61.14,61.09,61.09,12000.0,52.1509,52.1509,52.1082,52.1082,12000.0
2011-02-14 15:10:00,61.08,61.12,61.08,61.12,13200.0,52.0997,52.1338,52.0997,52.1338,13200.0
2011-02-14 15:15:00,61.12,61.14,61.11,61.12,41100.0,52.1338,52.1509,52.1253,52.1338,41100.0
2011-02-14 15:20:00,61.12,61.15,61.11,61.13,41100.0,52.1338,52.1594,52.1253,52.1423,41100.0
2011-02-14 15:25:00,61.14,61.14,61.1,61.1,15000.0,52.1509,52.1509,52.1168,52.1168,15000.0
2011-02-14 15:30:00,61.1,61.12,61.09,61.11,22300.0,52.1168,52.1338,52.1082,52.1253,22300.0
2011-02-14 15:35:00,61.11,61.13,61.09,61.09,15000.0,52.1253,52.1423,52.1082,52.1082,15000.0
2011-02-14 15:40:00,61.09,61.14,61.08,61.14,11500.0,52.1082,52.1509,52.0997,52.1509,11500.0
2011-02-14 15:45:00,61.14,61.17,61.13,61.15,28700.0,52.1509,52.1765,52.1423,52.1594,28700.0
2011-02-14 15:50:00,61.16,61.17,61.14,61.15,21600.0,52.1679,52.1765,52.1509,52.1594,21600.0
2011-02-14 15:55:00,61.15,61.15,61.12,61.13,49700.0,52.1594,52.1594,52.1338,52.1423,49700.0
2011-02-15 09:30:00,60.89,61.02,60.89,60.94,38300.0,51.9376,52.0485,51.9376,51.9803,38300.0
2011-02-15 09:35:00,60.94,60.95,60.85,60.86,27800.0,51.9803,51.9888,51.9035,51.912,27800.0
2011-02-15 09:40:00,60.85,60.97,60.85,60.96,21300.0,51.9035,52.0059,51.9035,51.9973,21300.0
2011-02-15 09:45:00,60.96,61.0,60.96,60.97,18100.0,51.9973,52.0315,51.9973,52.0059,18100.0
2011-02-15 09:50:00,60.97,61.0,60.94,60.97,40800.0,52.0059,52.0315,51.9803,52.0059,40800.0
2011-02-15 09:55:00,60.97,61.0,60.96,60.99,16400.0,52.0059,52.0315,51.9973,52.0229,16400.0
2011-02-15 10:00:00,60.99,61.0,60.93,60.93,20100.0,52.0229,52.0315,51.9718,51.9718,20100.0
2011-02-15 10:05:00,60.89,60.9,60.84,60.84,12000.0,51.9376,51.9462,51.895,51.895,12000.0
2011-02-15 10:10:00,60.84,60.86,60.78,60.81,27500.0,51.895,51.912,51.8438,51.8694,27500.0
2011-02-15 10:15:00,60.81,60.83,60.76,60.78,34700.0,51.8694,51.8865,51.8267,51.8438,34700.0
2011-02-15 10:20:00,60.79,60.82,60.75,60.77,15800.0,51.8523,51.8779,51.8182,51.8353,15800.0
2011-02-15 10:25:00,60.76,60.76,60.69,60.71,25100.0,51.8267,51.8267,51.767,51.7841,25100.0
2011-02-15 10:30:00,60.7,60.77,60.7,60.77,12100.0,51.7756,51.8353,51.7756,51.8353,12100.0
2011-02-15 10:35:00,60.77,60.79,60.76,60.79,7400.0,51.8353,51.8523,51.8267,51.8523,7400.0
2011-02-15 10:40:00,60.82,60.82,60.78,60.78,3900.0,51.8779,51.8779,51.8438,51.8438,3900.0
2011-02-15 10:45:00,60.79,60.81,60.77,60.78,3100.0,51.8523,51.8694,51.8353,51.8438,3100.0
2011-02-15 10:50:00,60.78,60.83,60.75,60.82,10300.0,51.8438,51.8865,51.8182,51.8779,10300.0
2011-02-15 10:55:00,60.83,60.85,60.8,60.8,4800.0,51.8865,51.9035,51.8609,51.8609,4800.0
2011-02-15 11:00:00,60.81,60.84,60.81,60.82,8400.0,51.8694,51.895,51.8694,51.8779,8400.0
2011-02-15 11:05:00,60.83,60.89,60.83,60.88,29200.0,51.8865,51.9376,51.8865,51.9291,29200.0
2011-02-15 11:10:00,60.88,60.91,60.86,60.87,22100.0,51.9291,51.9547,51.912,51.9206,22100.0
2011-02-15 11:15:00,60.88,60.88,60.86,60.86,8900.0,51.9291,51.9291,51.912,51.912,8900.0
2011-02-15 11:20:00,60.87,60.89,60.86,60.88,4200.0,51.9206,51.9376,51.912,51.9291,4200.0
2011-02-15 11:25:00,60.89,60.9,60.88,60.9,4100.0,51.9376,51.9462,51.9291,51.9462,4100.0
2011-02-15 11:30:00,60.9,60.91,60.88,60.89,27900.0,51.9462,51.9547,51.9291,51.9376,27900.0
2011-02-15 11:35:00,60.9,60.9,60.88,60.88,8100.0,51.9462,51.9462,51.9291,51.9291,8100.0
2011-02-15 11:40:00,60.88,60.88,60.85,60.86,4700.0,51.9291,51.9291,51.9035,51.912,4700.0
2011-02-15 11:45:00,60.86,60.86,60.8,60.82,8500.0,51.912,51.912,51.8609,51.8779,8500.0
2011-02-15 11:50:00,60.83,60.85,60.83,60.85,5200.0,51.8865,51.9035,51.8865,51.9035,5200.0
2011-02-15 11:55:00,60.85,60.85,60.82,60.82,7600.0,51.9035,51.9035,51.8779,51.8779,7600.0
2011-02-15 12:00:00,60.81,60.83,60.78,60.83,20100.0,51.8694,51.8865,51.8438,51.8865,20100.0
2011-02-15 12:05:00,60.83,60.85,60.81,60.85,7300.0,51.8865,51.9035,51.8694,51.9035,7300.0
2011-02-15 12:10:00,60.84,60.87,60.84,60.86,11300.0,51.895,51.9206,51.895,51.912,11300.0
2011-02-15 12:15:00,60.87,60.88,60.85,60.87,7400.0,51.9206,51.9291,51.9035,51.9206,7400.0
2011-02-15 12:20:00,60.87,60.88,60.86,60.88,44000.0,51.9206,51.9291,51.912,51.9291,44000.0
2011-02-15 12:25:00,60.89,60.92,60.89,60.91,6600.0,51.9376,51.9632,51.9376,51.9547,6600.0
2011-02-15 12:30:00,60.92,60.92,60.9,60.91,10300.0,51.9632,51.9632,51.9462,51.9547,10300.0
2011-02-15 12:35:00,60.9,60.94,60.9,60.93,6000.0,51.9462,51.9803,51.9462,51.9718,6000.0
2011-02-15 12:40:00,60.93,60.95,60.93,60.95,14800.0,51.9718,51.9888,51.9718,51.9888,14800.0
2011-02-15 12:45:00,60.95,60.95,60.91,60.93,17700.0,51.9888,51.9888,51.9547,51.9718,17700.0
2011-02-15 12:50:00,60.93,60.93,60.91,60.91,3700.0,51.9718,51.9718,51.9547,51.9547,3700.0
2011-02-15 12:55:00,60.91,60.92,60.91,60.91,5500.0,51.9547,51.9632,51.9547,51.9547,5500.0
2011-02-15 13:00:00,60.91,60.91,60.89,60.9,6300.0,51.9547,51.9547,51.9376,51.9462,6300.0
2011-02-15 13:05:00,60.9,60.91,60.89,60.89,3000.0,51.9462,51.9547,51.9376,51.9376,3000.0
2011-02-15 13:10:00,60.9,60.94,60.89,60.93,8300.0,51.9462,51.9803,51.9376,51.9718,8300.0
2011-02-15 13:15:00,60.93,60.93,60.88,60.88,8600.0,51.9718,51.9718,51.9291,51.9291,8600.0
2011-02-15 13:20:00,60.88,60.9,60.88,60.9,3300.0,51.9291,51.9462,51.9291,51.9462,3300.0
2011-02-15 13:25:00,60.9,60.91,60.89,60.9,14400.0,51.9462,51.9547,51.9376,51.9462,14400.0
2011-02-15 13:30:00,60.9,60.92,60.89,60.91,8000.0,51.9462,51.9632,51.9376,51.9547,8000.0
2011-02-15 13:35:00,60.91,60.93,60.91,60.92,3600.0,51.9547,51.9718,51.9547,51.9632,3600.0
2011-02-15 13:40:00,60.92,60.93,60.91,60.92,32300.0,51.9632,51.9718,51.9547,51.9632,32300.0
2011-02-15 13:45:00,60.92,60.96,60.92,60.95,9800.0,51.9632,51.9973,51.9632,51.9888,9800.0
2011-02-15 13:50:00,60.95,60.95,60.9,60.9,19800.0,51.9888,51.9888,51.9462,51.9462,19800.0
2011-02-15 13:55:00,60.89,60.9,60.87,60.89,11400.0,51.9376,51.9462,51.9206,51.9376,11400.0
2011-02-15 14:00:00,60.89,60.89,60.84,60.85,25800.0,51.9376,51.9376,51.895,51.9035,25800.0
2011-02-15 14:05:00,60.84,60.84,60.82,60.84,23100.0,51.895,51.895,51.8779,51.895,23100.0
2011-02-15 14:10:00,60.83,60.84,60.79,60.79,27400.0,51.8865,51.895,51.8523,51.8523,27400.0
2011-02-15 14:15:00,60.8,60.82,60.8,60.82,8100.0,51.8609,51.8779,51.8609,51.8779,8100.0
2011-02-15 14:20:00,60.83,60.84,60.77,60.77,30400.0,51.8865,51.895,51.8353,51.8353,30400.0
2011-02-15 14:25:00,60.77,60.78,60.75,60.75,29600.0,51.8353,51.8438,51.8182,51.8182,29600.0
2011-02-15 14:30:00,60.73,60.78,60.73,60.78,11400.0,51.8012,51.8438,51.8012,51.8438,11400.0
2011-02-15 14:35:00,60.79,60.8,60.77,60.77,11200.0,51.8523,51.8609,51.8353,51.8353,11200.0
2011-02-15 14:40:00,60.77,60.83,60.77,60.83,13400.0,51.8353,51.8865,51.8353,51.8865,13400.0
2011-02-15 14:45:00,60.83,60.83,60.81,60.81,10800.0,51.8865,51.8865,51.8694,51.8694,10800.0
2011-02-15 14:50:00,60.82,60.85,60.82,60.85,6200.0,51.8779,51.9035,51.8779,51.9035,6200.0
2011-02-15 14:55:00,60.86,60.86,60.83,60.83,5900.0,51.912,51.912,51.8865,51.8865,5900.0
2011-02-15 15:00:00,60.83,60.88,60.83,60.88,54900.0,51.8865,51.9291,51.8865,51.9291,54900.0
2011-02-15 15:05:00,60.89,60.9,60.88,60.89,14000.0,51.9376,51.9462,51.9291,51.9376,14000.0
2011-02-15 15:10:00,60.89,60.9,60.87,60.9,19500.0,51.9376,51.9462,51.9206,51.9462,19500.0
2011-02-15 15:15:00,60.89,60.91,60.87,60.87,9300.0,51.9376,51.9547,51.9206,51.9206,9300.0
2011-02-15 15:20:00,60.88,60.88,60.84,60.85,8600.0,51.9291,51.9291,51.895,51.9035,8600.0
2011-02-15 15:25:00,60.84,60.87,60.83,60.85,11700.0,51.895,51.9206,51.8865,51.9035,11700.0
2011-02-15 15:30:00,60.85,60.89,60.82,60.82,20200.0,51.9035,51.9376,51.8779,51.8779,20200.0
2011-02-15 15:35:00,60.82,60.84,60.8,60.84,24700.0,51.8779,51.895,51.8609,51.895,24700.0
2011-02-15 15:40:00,60.84,60.84,60.79,60.83,13900.0,51.895,51.895,51.8523,51.8865,13900.0
2011-02-15 15:45:00,60.84,60.86,60.82,60.84,31300.0,51.895,51.912,51.8779,51.895,31300.0
2011-02-15 15:50:00,60.83,60.83,60.79,60.79,16800.0,51.8865,51.8865,51.8523,51.8523,16800.0
2011-02-15 15:55:00,60.8,60.88,60.8,60.87,56800.0,51.8609,51.9291,51.8609,51.9206,56800.0
2011-02-15 16:00:00,60.87,60.87,60.87,60.87,1500.0,51.9206,51.9206,51.9206,51.9206,1500.0
2011-02-15 16:05:00,60.87,60.87,60.87,60.87,0.0,51.9206,51.9206,51.9206,51.9206,0.0
2011-02-15 16:10:00,60.87,60.87,60.87,60.87,0.0,51.9206,51.9206,51.9206,51.9206,0.0
2011-02-16 09:30:00,61.12,61.19,61.04,61.18,114700.0,52.1338,52.1935,52.0656,52.185,114700.0
2011-02-16 09:35:00,61.18,61.2,61.16,61.18,21600.0,52.185,52.2021,52.1679,52.185,21600.0
2011-02-16 09:40:00,61.17,61.21,61.17,61.18,30500.0,52.1765,52.2106,52.1765,52.185,30500.0
2011-02-16 09:45:00,61.18,61.18,61.12,61.14,33700.0,52.185,52.185,52.1338,52.1509,33700.0
2011-02-16 09:50:00,61.13,61.14,61.08,61.13,29000.0,52.1423,52.1509,52.0997,52.1423,29000.0
2011-02-16 09:55:00,61.13,61.19,61.13,61.18,10700.0,52.1423,52.1935,52.1423,52.185,10700.0
2011-02-16 10:00:00,61.18,61.2,61.11,61.13,26800.0,52.185,52.2021,52.1253,52.1423,26800.0
2011-02-16 10:05:00,61.13,61.18,61.12,61.17,15000.0,52.1423,52.185,52.1338,52.1765,15000.0
2011-02-16 10:10:00,61.17,61.27,61.17,61.26,10600.0,52.1765,52.2618,52.1765,52.2532,10600.0
2011-02-16 10:15:00,61.27,61.29,61.26,61.27,7700.0,52.2618,52.2788,52.2532,52.2618,7700.0
2011-02-16 10:20:00,61.28,61.31,61.28,61.3,4700.0,52.2703,52.2959,52.2703,52.2874,4700.0
2011-02-16 10:25:00,61.3,61.31,61.27,61.27,12400.0,52.2874,52.2959,52.2618,52.2618,12400.0
2011-02-16 10:30:00,61.27,61.33,61.27,61.32,34900.0,52.2618,52.3129,52.2618,52.3044,34900.0
2011-02-16 10:35:00,61.33,61.39,61.33,61.38,10900.0,52.3129,52.3641,52.3129,52.3556,10900.0
2011-02-16 10:40:00,61.38,61.38,61.34,61.35,12700.0,52.3556,52.3556,52.3215,52.33,12700.0
2011-02-16 10:45:00,61.35,61.38,61.34,61.38,17100.0,52.33,52.3556,52.3215,52.3556,17100.0
2011-02-16 10:50:00,61.39,61.39,61.35,61.36,18600.0,52.3641,52.3641,52.33,52.3385,18600.0
2011-02-16 10:55:00,61.36,61.4,61.35,61.39,19400.0,52.3385,52.3727,52.33,52.3641,19400.0
2011-02-16 11:00:00,61.4,61.41,61.35,61.35,31300.0,52.3727,52.3812,52.33,52.33,31300.0
2011-02-16 11:05:00,61.35,61.37,61.34,61.34,42700.0,52.33,52.3471,52.3215,52.3215,42700.0
2011-02-16 11:10:00,61.35,61.35,61.33,61.35,24500.0,52.33,52.33,52.3129,52.33,24500.0
2011-02-16 11:15:00,61.36,61.36,61.34,61.35,15100.0,52.3385,52.3385,52.3215,52.33,15100.0
2011-02-16 11:20:00,61.35,61.36,61.31,61.32,13000.0,52.33,52.3385,52.2959,52.3044,13000.0
2011-02-16 11:25:00,61.32,61.33,61.27,61.28,31100.0,52.3044,52.3129,52.2618,52.2703,31100.0
2011-02-16 11:30:00,61.28,61.29,61.22,61.23,20400.0,52.2703,52.2788,52.2191,52.2276,20400.0
2011-02-16 11:35:00,61.22,61.27,61.22,61.26,32300.0,52.2191,52.2618,52.2191,52.2532,32300.0
2011-02-16 11:40:00,61.26,61.28,61.23,61.28,22900.0,52.2532,52.2703,52.2276,52.2703,22900.0
2011-02-16 11:45:00,61.29,61.33,61.29,61.3,16600.0,52.2788,52.3129,52.2788,52.2874,16600.0
2011-02-16 11:50:00,61.3,61.31,61.27,61.27,7500.0,52.2874,52.2959,52.2618,52.2618,7500.0
2011-02-16 11:55:00,61.27,61.31,61.26,61.29,36200.0,52.2618,52.2959,52.2532,52.2788,36200.0
2011-02-16 12:00:00,61.29,61.3,61.21,61.21,99100.0,52.2788,52.2874,52.2106,52.2106,99100.0
2011-02-16 12:05:00,61.2,61.2,61.04,61.04,45700.0,52.2021,52.2021,52.0656,52.0656,45700.0
2011-02-16 12:10:00,61.04,61.13,61.04,61.12,29800.0,52.0656,52.1423,52.0656,52.1338,29800.0
2011-02-16 12:15:00,61.13,61.14,61.07,61.07,19000.0,52.1423,52.1509,52.0912,52.0912,19000.0
2011-02-16 12:20:00,61.07,61.14,61.07,61.14,14400.0,52.0912,52.1509,52.0912,52.1509,14400.0
2011-02-16 12:25:00,61.13,61.17,61.13,61.16,11700.0,52.1423,52.1765,52.1423,52.1679,11700.0
2011-02-16 12:30:00,61.16,61.17,61.14,61.16,27600.0,52.1679,52.1765,52.1509,52.1679,27600.0
2011-02-16 12:35:00,61.16,61.17,61.15,61.16,19900.0,52.1679,52.1765,52.1594,52.1679,19900.0
2011-02-16 12:40:00,61.18,61.18,61.16,61.16,3300.0,52.185,52.185,52.1679,52.1679,3300.0
2011-02-16 12:45:00,61.16,61.2,61.16,61.2,7700.0,52.1679,52.2021,52.1679,52.2021,7700.0
2011-02-16 12:50:00,61.2,61.2,61.16,61.18,21000.0,52.2021,52.2021,52.1679,52.185,21000.0
2011-02-16 12:55:00,61.17,61.21,61.17,61.21,1300.0,52.1765,52.2106,52.1765,52.2106,1300.0
2011-02-16 13:00:00,61.21,61.21,61.16,61.16,8300.0,52.2106,52.2106,52.1679,52.1679,8300.0
2011-02-16 13:05:00,61.16,61.23,61.16,61.22,8000.0,52.1679,52.2276,52.1679,52.2191,8000.0
2011-02-16 13:10:00,61.21,61.23,61.2,61.22,17900.0,52.2106,52.2276,52.2021,52.2191,17900.0
2011-02-16 13:15:00,61.22,61.22,61.19,61.21,80100.0,52.2191,52.2191,52.1935,52.2106,80100.0
2011-02-16 13:20:00,61.21,61.22,61.2,61.21,17000.0,52.2106,52.2191,52.2021,52.2106,17000.0
2011-02-16 13:25:00,61.22,61.22,61.17,61.19,23200.0,52.2191,52.2191,52.1765,52.1935,23200.0
2011-02-16 13:30:00,61.19,61.21,61.18,61.2,5200.0,52.1935,52.2106,52.185,52.2021,5200.0
2011-02-16 13:35:00,61.2,61.22,61.18,61.22,10000.0,52.2021,52.2191,52.185,52.2191,10000.0
2011-02-16 13:40:00,61.21,61.26,61.21,61.26,5000.0,52.2106,52.2532,52.2106,52.2532,5000.0
2011-02-16 13:45:00,61.27,61.28,61.25,61.27,50000.0,52.2618,52.2703,52.2447,52.2618,50000.0
2011-02-16 13:50:00,61.27,61.29,61.27,61.28,23500.0,52.2618,52.2788,52.2618,52.2703,23500.0
2011-02-16 13:55:00,61.28,61.3,61.27,61.3,12900.0,52.2703,52.2874,52.2618,52.2874,12900.0
2011-02-16 14:00:00,61.31,61.31,61.25,61.31,37900.0,52.2959,52.2959,52.2447,52.2959,37900.0
2011-02-16 14:05:00,61.29,61.31,61.24,61.24,42500.0,52.2788,52.2959,52.2362,52.2362,42500.0
2011-02-16 14:10:00,61.24,61.26,61.17,61.18,17700.0,52.2362,52.2532,52.1765,52.185,17700.0
2011-02-16 14:15:00,61.19,61.23,61.18,61.18,13100.0,52.1935,52.2276,52.185,52.185,13100.0
2011-02-16 14:20:00,61.17,61.21,61.17,61.21,8000.0,52.1765,52.2106,52.1765,52.2106,8000.0
2011-02-16 14:25:00,61.2,61.21,61.18,61.19,11200.0,52.2021,52.2106,52.185,52.1935,11200.0
2011-02-16 14:30:00,61.18,61.26,61.18,61.24,9900.0,52.185,52.2532,52.185,52.2362,9900.0
2011-02-16 14:35:00,61.27,61.32,61.27,61.32,26400.0,52.2618,52.3044,52.2618,52.3044,26400.0
2011-02-16 14:40:00,61.31,61.31,61.29,61.31,10500.0,52.2959,52.2959,52.2788,52.2959,10500.0
2011-02-16 14:45:00,61.31,61.34,61.29,61.3,23800.0,52.2959,52.3215,52.2788,52.2874,23800.0
2011-02-16 14:50:00,61.31,61.33,61.3,61.32,11300.0,52.2959,52.3129,52.2874,52.3044,11300.0
2011-02-16 14:55:00,61.32,61.35,61.28,61.28,47700.0,52.3044,52.33,52.2703,52.2703,47700.0
2011-02-16 15:00:00,61.28,61.31,61.28,61.31,46400.0,52.2703,52.2959,52.2703,52.2959,46400.0
2011-02-16 15:05:00,61.32,61.36,61.32,61.35,26000.0,52.3044,52.3385,52.3044,52.33,26000.0
2011-02-16 15:10:00,61.34,61.36,61.33,61.34,38000.0,52.3215,52.3385,52.3129,52.3215,38000.0
2011-02-16 15:15:00,61.34,61.36,61.33,61.33,73000.0,52.3215,52.3385,52.3129,52.3129,73000.0
2011-02-16 15:20:00,61.33,61.33,61.31,61.33,32600.0,52.3129,52.3129,52.2959,52.3129,32600.0
2011-02-16 15:25:00,61.32,61.34,61.29,61.31,24900.0,52.3044,52.3215,52.2788,52.2959,24900.0
2011-02-16 15:30:00,61.3,61.34,61.3,61.34,43300.0,52.2874,52.3215,52.2874,52.3215,43300.0
2011-02-16 15:35:00,61.34,61.35,61.32,61.34,53400.0,52.3215,52.33,52.3044,52.3215,53400.0
2011-02-16 15:40:00,61.34,61.35,61.32,61.35,34600.0,52.3215,52.33,52.3044,52.33,34600.0
2011-02-16 15:45:00,61.35,61.36,61.31,61.34,70000.0,52.33,52.3385,52.2959,52.3215,70000.0
2011-02-16 15:50:00,61.34,61.36,61.27,61.27,63300.0,52.3215,52.3385,52.2618,52.2618,63300.0
2011-02-16 15:55:00,61.27,61.32,61.27,61.3,38600.0,52.2618,52.3044,52.2618,52.2874,38600.0
2011-02-17 09:30:00,61.07,61.15,61.07,61.1,44000.0,52.0912,52.1594,52.0912,52.1168,44000.0
2011-02-17 09:35:00,61.1,61.13,61.06,61.12,16100.0,52.1168,52.1423,52.0826,52.1338,16100.0
2011-02-17 09:40:00,61.14,61.14,61.08,61.11,14400.0,52.1509,52.1509,52.0997,52.1253,14400.0
2011-02-17 09:45:00,61.11,61.16,61.1,61.15,21800.0,52.1253,52.1679,52.1168,52.1594,21800.0
2011-02-17 09:50:00,61.14,61.17,61.13,61.15,8900.0,52.1509,52.1765,52.1423,52.1594,8900.0
2011-02-17 09:55:00,61.14,61.17,61.14,61.15,9500.0,52.1509,52.1765,52.1509,52.1594,9500.0
2011-02-17 10:00:00,61.18,61.27,61.16,61.25,57800.0,52.185,52.2618,52.1679,52.2447,57800.0
2011-02-17 10:05:00,61.25,61.25,61.15,61.15,14000.0,52.2447,52.2447,52.1594,52.1594,14000.0
2011-02-17 10:10:00,61.16,61.18,61.14,61.16,5000.0,52.1679,52.185,52.1509,52.1679,5000.0
2011-02-17 10:15:00,61.16,61.16,61.12,61.15,9800.0,52.1679,52.1679,52.1338,52.1594,9800.0
2011-02-17 10:20:00,61.16,61.26,61.16,61.25,25900.0,52.1679,52.2532,52.1679,52.2447,25900.0
2011-02-17 10:25:00,61.23,61.25,61.21,61.24,12300.0,52.2276,52.2447,52.2106,52.2362,12300.0
2011-02-17 10:30:00,61.24,61.25,61.21,61.24,8900.0,52.2362,52.2447,52.2106,52.2362,8900.0
2011-02-17 10:35:00,61.24,61.26,61.21,61.21,7500.0,52.2362,52.2532,52.2106,52.2106,7500.0
2011-02-17 10:40:00,61.22,61.22,61.19,61.22,23400.0,52.2191,52.2191,52.1935,52.2191,23400.0
2011-02-17 10:45:00,61.23,61.26,61.23,61.24,14500.0,52.2276,52.2532,52.2276,52.2362,14500.0
2011-02-17 10:50:00,61.25,61.25,61.2,61.23,27700.0,52.2447,52.2447,52.2021,52.2276,27700.0
2011-02-17 10:55:00,61.23,61.24,61.18,61.19,22800.0,52.2276,52.2362,52.185,52.1935,22800.0
2011-02-17 11:00:00,61.2,61.24,61.2,61.23,34100.0,52.2021,52.2362,52.2021,52.2276,34100.0
2011-02-17 11:05:00,61.23,61.23,61.21,61.21,32900.0,52.2276,52.2276,52.2106,52.2106,32900.0
2011-02-17 11:10:00,61.21,61.28,61.2,61.28,22000.0,52.2106,52.2703,52.2021,52.2703,22000.0
2011-02-17 11:15:00,61.29,61.32,61.27,61.32,33100.0,52.2788,52.3044,52.2618,52.3044,33100.0
2011-02-17 11:20:00,61.33,61.35,61.31,61.34,23000.0,52.3129,52.33,52.2959,52.3215,23000.0
2011-02-17 11:25:00,61.35,61.37,61.33,61.36,28900.0,52.33,52.3471,52.3129,52.3385,28900.0
2011-02-17 11:30:00,61.36,61.38,61.35,61.38,6900.0,52.3385,52.3556,52.33,52.3556,6900.0
2011-02-17 11:35:00,61.37,61.38,61.35,61.35,8200.0,52.3471,52.3556,52.33,52.33,8200.0
2011-02-17 11:40:00,61.35,61.36,61.34,61.35,3100.0,52.33,52.3385,52.3215,52.33,3100.0
2011-02-17 11:45:00,61.35,61.37,61.35,61.35,3100.0,52.33,52.3471,52.33,52.33,3100.0
2011-02-17 11:50:00,61.35,61.38,61.35,61.37,9400.0,52.33,52.3556,52.33,52.3471,9400.0
2011-02-17 11:55:00,61.38,61.39,61.36,61.37,23400.0,52.3556,52.3641,52.3385,52.3471,23400.0
2011-02-17 12:00:00,61.36,61.36,61.35,61.35,3900.0,52.3385,52.3385,52.33,52.33,3900.0
2011-02-17 12:05:00,61.35,61.36,61.34,61.34,1200.0,52.33,52.3385,52.3215,52.3215,1200.0
2011-02-17 12:10:00,61.34,61.34,61.31,61.34,5800.0,52.3215,52.3215,52.2959,52.3215,5800.0
2011-02-17 12:15:00,61.34,61.35,61.33,61.35,6400.0,52.3215,52.33,52.3129,52.33,6400.0
2011-02-17 12:20:00,61.34,61.35,61.34,61.35,2600.0,52.3215,52.33,52.3215,52.33,2600.0
2011-02-17 12:25:00,61.33,61.35,61.33,61.35,4600.0,52.3129,52.33,52.3129,52.33,4600.0
2011-02-17 12:30:00,61.36,61.39,61.36,61.37,22700.0,52.3385,52.3641,52.3385,52.3471,22700.0
2011-02-17 12:35:00,61.38,61.39,61.38,61.38,9700.0,52.3556,52.3641,52.3556,52.3556,9700.0
2011-02-17 12:40:00,61.38,61.39,61.37,61.38,13800.0,52.3556,52.3641,52.3471,52.3556,13800.0
2011-02-17 12:45:00,61.39,61.39,61.37,61.38,21800.0,52.3641,52.3641,52.3471,52.3556,21800.0
2011-02-17 12:50:00,61.37,61.38,61.36,61.37,11700.0,52.3471,52.3556,52.3385,52.3471,11700.0
2011-02-17 12:55:00,61.37,61.38,61.34,61.35,39700.0,52.3471,52.3556,52.3215,52.33,39700.0
2011-02-17 13:00:00,61.34,61.39,61.34,61.38,14000.0,52.3215,52.3641,52.3215,52.3556,14000.0
2011-02-17 13:05:00,61.38,61.44,61.38,61.43,16500.0,52.3556,52.4068,52.3556,52.3982,16500.0
2011-02-17 13:10:00,61.42,61.45,61.42,61.44,11700.0,52.3897,52.4153,52.3897,52.4068,11700.0
2011-02-17 13:15:00,61.43,61.46,61.43,61.44,6600.0,52.3982,52.4238,52.3982,52.4068,6600.0
2011-02-17 13:20:00,61.42,61.46,61.42,61.44,24400.0,52.3897,52.4238,52.3897,52.4068,24400.0
2011-02-17 13:25:00,61.44,61.47,61.44,61.45,9700.0,52.4068,52.4324,52.4068,52.4153,9700.0
2011-02-17 13:30:00,61.45,61.47,61.45,61.45,3800.0,52.4153,52.4324,52.4153,52.4153,3800.0
2011-02-17 13:35:00,61.45,61.45,61.43,61.44,8300.0,52.4153,52.4153,52.3982,52.4068,8300.0
2011-02-17 13:40:00,61.43,61.45,61.42,61.42,22600.0,52.3982,52.4153,52.3897,52.3897,22600.0
2011-02-17 13:45:00,61.42,61.45,61.42,61.43,17300.0,52.3897,52.4153,52.3897,52.3982,17300.0
2011-02-17 13:50:00,61.42,61.43,61.42,61.43,800.0,52.3897,52.3982,52.3897,52.3982,800.0
2011-02-17 13:55:00,61.42,61.43,61.41,61.42,4300.0,52.3897,52.3982,52.3812,52.3897,4300.0
2011-02-17 14:00:00,61.43,61.44,61.42,61.42,6500.0,52.3982,52.4068,52.3897,52.3897,6500.0
2011-02-17 14:05:00,61.43,61.43,61.42,61.43,3800.0,52.3982,52.3982,52.3897,52.3982,3800.0
2011-02-17 14:10:00,61.43,61.45,61.43,61.45,11900.0,52.3982,52.4153,52.3982,52.4153,11900.0
2011-02-17 14:15:00,61.45,61.48,61.44,61.47,75000.0,52.4153,52.4409,52.4068,52.4324,75000.0
2011-02-17 14:20:00,61.47,61.47,61.43,61.43,15900.0,52.4324,52.4324,52.3982,52.3982,15900.0
2011-02-17 14:25:00,61.43,61.43,61.39,61.4,13100.0,52.3982,52.3982,52.3641,52.3727,13100.0
2011-02-17 14:30:00,61.4,61.4,61.39,61.4,8400.0,52.3727,52.3727,52.3641,52.3727,8400.0
2011-02-17 14:35:00,61.41,61.42,61.4,61.42,5100.0,52.3812,52.3897,52.3727,52.3897,5100.0
2011-02-17 14:40:00,61.42,61.42,61.4,61.41,2200.0,52.3897,52.3897,52.3727,52.3812,2200.0
2011-02-17 14:45:00,61.41,61.41,61.38,61.4,6000.0,52.3812,52.3812,52.3556,52.3727,6000.0
2011-02-17 14:50:00,61.41,61.42,61.4,61.4,3500.0,52.3812,52.3897,52.3727,52.3727,3500.0
2011-02-17 14:55:00,61.4,61.44,61.4,61.44,14100.0,52.3727,52.4068,52.3727,52.4068,14100.0
2011-02-17 15:00:00,61.44,61.44,61.41,61.43,6800.0,52.4068,52.4068,52.3812,52.3982,6800.0
2011-02-17 15:05:00,61.44,61.44,61.42,61.42,15900.0,52.4068,52.4068,52.3897,52.3897,15900.0
2011-02-17 15:10:00,61.43,61.44,61.42,61.44,6300.0,52.3982,52.4068,52.3897,52.4068,6300.0
2011-02-17 15:15:00,61.45,61.47,61.45,61.46,6400.0,52.4153,52.4324,52.4153,52.4238,6400.0
2011-02-17 15:20:00,61.46,61.48,61.45,61.48,5300.0,52.4238,52.4409,52.4153,52.4409,5300.0
2011-02-17 15:25:00,61.48,61.49,61.45,61.48,24800.0,52.4409,52.4494,52.4153,52.4409,24800.0
2011-02-17 15:30:00,61.47,61.47,61.43,61.44,52500.0,52.4324,52.4324,52.3982,52.4068,52500.0
2011-02-17 15:35:00,61.43,61.45,61.43,61.45,11800.0,52.3982,52.4153,52.3982,52.4153,11800.0
2011-02-17 15:40:00,61.45,61.48,61.44,61.48,79300.0,52.4153,52.4409,52.4068,52.4409,79300.0
2011-02-17 15:45:00,61.48,61.49,61.43,61.43,41300.0,52.4409,52.4494,52.3982,52.3982,41300.0
2011-02-17 15:50:00,61.43,61.44,61.41,61.43,24100.0,52.3982,52.4068,52.3812,52.3982,24100.0
2011-02-17 15:55:00,61.44,61.45,61.41,61.43,52700.0,52.4068,52.4153,52.3812,52.3982,52700.0
2011-02-18 09:30:00,61.5,61.53,61.42,61.42,29800.0,52.458,52.4835,52.3897,52.3897,29800.0
2011-02-18 09:35:00,61.42,61.44,61.38,61.41,12300.0,52.3897,52.4068,52.3556,52.3812,12300.0
2011-02-18 09:40:00,61.4,61.42,61.39,61.4,5400.0,52.3727,52.3897,52.3641,52.3727,5400.0
2011-02-18 09:45:00,61.41,61.45,61.37,61.45,6300.0,52.3812,52.4153,52.3471,52.4153,6300.0
2011-02-18 09:50:00,61.46,61.46,61.43,61.43,12800.0,52.4238,52.4238,52.3982,52.3982,12800.0
2011-02-18 09:55:00,61.44,61.47,61.43,61.46,9700.0,52.4068,52.4324,52.3982,52.4238,9700.0
2011-02-18 10:00:00,61.48,61.48,61.46,61.47,5000.0,52.4409,52.4409,52.4238,52.4324,5000.0
2011-02-18 10:05:00,61.47,61.47,61.45,61.45,3400.0,52.4324,52.4324,52.4153,52.4153,3400.0
2011-02-18 10:10:00,61.45,61.45,61.4,61.41,5500.0,52.4153,52.4153,52.3727,52.3812,5500.0
2011-02-18 10:15:00,61.41,61.45,61.41,61.43,28500.0,52.3812,52.4153,52.3812,52.3982,28500.0
2011-02-18 10:20:00,61.44,61.47,61.44,61.46,18100.0,52.4068,52.4324,52.4068,52.4238,18100.0
2011-02-18 10:25:00,61.48,61.49,61.46,61.47,5000.0,52.4409,52.4494,52.4238,52.4324,5000.0
2011-02-18 10:30:00,61.47,61.49,61.46,61.49,11000.0,52.4324,52.4494,52.4238,52.4494,11000.0
2011-02-18 10:35:00,61.48,61.5,61.47,61.48,9800.0,52.4409,52.458,52.4324,52.4409,9800.0
2011-02-18 10:40:00,61.48,61.53,61.48,61.52,15100.0,52.4409,52.4835,52.4409,52.475,15100.0
2011-02-18 10:45:00,61.52,61.54,61.51,61.52,6300.0,52.475,52.4921,52.4665,52.475,6300.0
2011-02-18 10:50:00,61.51,61.53,61.5,61.53,5000.0,52.4665,52.4835,52.458,52.4835,5000.0
2011-02-18 10:55:00,61.52,61.52,61.47,61.47,9200.0,52.475,52.475,52.4324,52.4324,9200.0
2011-02-18 11:00:00,61.46,61.49,61.46,61.49,5000.0,52.4238,52.4494,52.4238,52.4494,5000.0
2011-02-18 11:05:00,61.48,61.52,61.48,61.51,10000.0,52.4409,52.475,52.4409,52.4665,10000.0
2011-02-18 11:10:00,61.52,61.52,61.5,61.52,18200.0,52.475,52.475,52.458,52.475,18200.0
2011-02-18 11:15:00,61.52,61.53,61.5,61.53,18100.0,52.475,52.4835,52.458,52.4835,18100.0
2011-02-18 11:20:00,61.53,61.57,61.52,61.55,14000.0,52.4835,52.5177,52.475,52.5006,14000.0
2011-02-18 11:25:00,61.55,61.56,61.54,61.56,6200.0,52.5006,52.5091,52.4921,52.5091,6200.0
2011-02-18 11:30:00,61.57,61.61,61.56,61.59,15200.0,52.5177,52.5518,52.5091,52.5347,15200.0
2011-02-18 11:35:00,61.6,61.6,61.58,61.59,4300.0,52.5432,52.5432,52.5262,52.5347,4300.0
2011-02-18 11:40:00,61.59,61.6,61.56,61.56,97000.0,52.5347,52.5432,52.5091,52.5091,97000.0
2011-02-18 11:45:00,61.56,61.56,61.55,61.56,7500.0,52.5091,52.5091,52.5006,52.5091,7500.0
2011-02-18 11:50:00,61.56,61.58,61.56,61.56,5300.0,52.5091,52.5262,52.5091,52.5091,5300.0
2011-02-18 11:55:00,61.57,61.58,61.56,61.57,7500.0,52.5177,52.5262,52.5091,52.5177,7500.0
2011-02-18 12:00:00,61.57,61.62,61.56,61.6,13600.0,52.5177,52.5603,52.5091,52.5432,13600.0
2011-02-18 12:05:00,61.61,61.61,61.6,61.6,8300.0,52.5518,52.5518,52.5432,52.5432,8300.0
2011-02-18 12:10:00,61.6,61.61,61.6,61.6,5400.0,52.5432,52.5518,52.5432,52.5432,5400.0
2011-02-18 12:15:00,61.6,61.61,61.59,61.61,3000.0,52.5432,52.5518,52.5347,52.5518,3000.0
2011-02-18 12:20:00,61.6,61.62,61.59,61.62,10400.0,52.5432,52.5603,52.5347,52.5603,10400.0
2011-02-18 12:25:00,61.61,61.62,61.6,61.61,6600.0,52.5518,52.5603,52.5432,52.5518,6600.0
2011-02-18 12:30:00,61.61,61.62,61.6,61.61,19600.0,52.5518,52.5603,52.5432,52.5518,19600.0
2011-02-18 12:35:00,61.61,61.62,61.57,61.58,21200.0,52.5518,52.5603,52.5177,52.5262,21200.0
2011-02-18 12:40:00,61.58,61.59,61.56,61.56,21400.0,52.5262,52.5347,52.5091,52.5091,21400.0
2011-02-18 12:45:00,61.56,61.57,61.56,61.57,4800.0,52.5091,52.5177,52.5091,52.5177,4800.0
2011-02-18 12:50:00,61.57,61.61,61.57,61.6,2500.0,52.5177,52.5518,52.5177,52.5432,2500.0
2011-02-18 12:55:00,61.6,61.6,61.58,61.59,12500.0,52.5432,52.5432,52.5262,52.5347,12500.0
2011-02-18 13:00:00,61.59,61.59,61.57,61.58,3200.0,52.5347,52.5347,52.5177,52.5262,3200.0
2011-02-18 13:05:00,61.57,61.59,61.57,61.59,11400.0,52.5177,52.5347,52.5177,52.5347,11400.0
2011-02-18 13:10:00,61.58,61.6,61.58,61.58,11200.0,52.5262,52.5432,52.5262,52.5262,11200.0
2011-02-18 13:15:00,61.58,61.58,61.53,61.55,20700.0,52.5262,52.5262,52.4835,52.5006,20700.0
2011-02-18 13:20:00,61.54,61.54,61.51,61.53,16900.0,52.4921,52.4921,52.4665,52.4835,16900.0
2011-02-18 13:25:00,61.54,61.54,61.51,61.51,4700.0,52.4921,52.4921,52.4665,52.4665,4700.0
2011-02-18 13:30:00,61.51,61.51,61.45,61.46,11600.0,52.4665,52.4665,52.4153,52.4238,11600.0
2011-02-18 13:35:00,61.45,61.46,61.45,61.45,20300.0,52.4153,52.4238,52.4153,52.4153,20300.0
2011-02-18 13:40:00,61.45,61.45,61.41,61.43,19500.0,52.4153,52.4153,52.3812,52.3982,19500.0
2011-02-18 13:45:00,61.43,61.45,61.39,61.4,5200.0,52.3982,52.4153,52.3641,52.3727,5200.0
2011-02-18 13:50:00,61.41,61.44,61.41,61.44,2200.0,52.3812,52.4068,52.3812,52.4068,2200.0
2011-02-18 13:55:00,61.46,61.5,61.45,61.5,6500.0,52.4238,52.458,52.4153,52.458,6500.0
2011-02-18 14:00:00,61.49,61.49,61.45,61.46,21700.0,52.4494,52.4494,52.4153,52.4238,21700.0
2011-02-18 14:05:00,61.46,61.49,61.46,61.47,6200.0,52.4238,52.4494,52.4238,52.4324,6200.0
2011-02-18 14:10:00,61.47,61.48,61.46,61.47,10700.0,52.4324,52.4409,52.4238,52.4324,10700.0
2011-02-18 14:15:00,61.46,61.46,61.4,61.4,11100.0,52.4238,52.4238,52.3727,52.3727,11100.0
2011-02-18 14:20:00,61.4,61.42,61.35,61.35,28000.0,52.3727,52.3897,52.33,52.33,28000.0
2011-02-18 14:25:00,61.35,61.36,61.32,61.34,23800.0,52.33,52.3385,52.3044,52.3215,23800.0
2011-02-18 14:30:00,61.33,61.36,61.31,61.35,7600.0,52.3129,52.3385,52.2959,52.33,7600.0
2011-02-18 14:35:00,61.35,61.36,61.33,61.34,12300.0,52.33,52.3385,52.3129,52.3215,12300.0
2011-02-18 14:40:00,61.34,61.36,61.34,61.36,8400.0,52.3215,52.3385,52.3215,52.3385,8400.0
2011-02-18 14:45:00,61.37,61.44,61.37,61.44,17000.0,52.3471,52.4068,52.3471,52.4068,17000.0
2011-02-18 14:50:00,61.43,61.45,61.43,61.45,10800.0,52.3982,52.4153,52.3982,52.4153,10800.0
2011-02-18 14:55:00,61.44,61.44,61.41,61.43,105300.0,52.4068,52.4068,52.3812,52.3982,105300.0
2011-02-18 15:00:00,61.44,61.46,61.42,61.43,78200.0,52.4068,52.4238,52.3897,52.3982,78200.0
2011-02-18 15:05:00,61.44,61.45,61.43,61.43,3500.0,52.4068,52.4153,52.3982,52.3982,3500.0
2011-02-18 15:10:00,61.44,61.44,61.39,61.4,51000.0,52.4068,52.4068,52.3641,52.3727,51000.0
2011-02-18 15:15:00,61.41,61.42,61.4,61.4,9200.0,52.3812,52.3897,52.3727,52.3727,9200.0
2011-02-18 15:20:00,61.4,61.45,61.4,61.45,19700.0,52.3727,52.4153,52.3727,52.4153,19700.0
2011-02-18 15:25:00,61.45,61.45,61.41,61.41,21100.0,52.4153,52.4153,52.3812,52.3812,21100.0
2011-02-18 15:30:00,61.41,61.43,61.37,61.39,25300.0,52.3812,52.3982,52.3471,52.3641,25300.0
2011-02-18 15:35:00,61.38,61.4,61.38,61.38,6100.0,52.3556,52.3727,52.3556,52.3556,6100.0
2011-02-18 15:40:00,61.39,61.45,61.39,61.45,14300.0,52.3641,52.4153,52.3641,52.4153,14300.0
2011-02-18 15:45:00,61.45,61.49,61.43,61.44,44300.0,52.4153,52.4494,52.3982,52.4068,44300.0
2011-02-18 15:50:00,61.44,61.48,61.44,61.47,16300.0,52.4068,52.4409,52.4068,52.4324,16300.0
2011-02-18 15:55:00,61.46,61.54,61.46,61.51,65900.0,52.4238,52.4921,52.4238,52.4665,65900.0
2011-02-22 09:30:00,60.9,60.96,60.73,60.74,189500.0,51.9462,51.9973,51.8012,51.8097,189500.0
2011-02-22 09:35:00,60.74,60.8,60.66,60.79,49900.0,51.8097,51.8609,51.7415,51.8523,49900.0
2011-02-22 09:40:00,60.8,60.83,60.78,60.78,28600.0,51.8609,51.8865,51.8438,51.8438,28600.0
2011-02-22 09:45:00,60.78,60.92,60.78,60.91,42400.0,51.8438,51.9632,51.8438,51.9547,42400.0
2011-02-22 09:50:00,60.92,61.04,60.92,61.01,29200.0,51.9632,52.0656,51.9632,52.04,29200.0
2011-02-22 09:55:00,61.02,61.11,61.02,61.1,90500.0,52.0485,52.1253,52.0485,52.1168,90500.0
2011-02-22 10:00:00,61.07,61.13,61.0,61.0,65000.0,52.0912,52.1423,52.0315,52.0315,65000.0
2011-02-22 10:05:00,61.01,61.07,60.97,61.07,47100.0,52.04,52.0912,52.0059,52.0912,47100.0
2011-02-22 10:10:00,61.07,61.12,61.07,61.1,24800.0,52.0912,52.1338,52.0912,52.1168,24800.0
2011-02-22 10:15:00,61.1,61.2,61.09,61.15,104300.0,52.1168,52.2021,52.1082,52.1594,104300.0
2011-02-22 10:20:00,61.15,61.15,61.09,61.1,17700.0,52.1594,52.1594,52.1082,52.1168,17700.0
2011-02-22 10:25:00,61.1,61.11,61.04,61.04,82000.0,52.1168,52.1253,52.0656,52.0656,82000.0
2011-02-22 10:30:00,61.04,61.04,60.99,61.04,62500.0,52.0656,52.0656,52.0229,52.0656,62500.0
2011-02-22 10:35:00,61.04,61.09,61.04,61.07,68600.0,52.0656,52.1082,52.0656,52.0912,68600.0
2011-02-22 10:40:00,61.07,61.11,61.03,61.11,65100.0,52.0912,52.1253,52.0571,52.1253,65100.0
2011-02-22 10:45:00,61.11,61.13,61.08,61.09,57700.0,52.1253,52.1423,52.0997,52.1082,57700.0
2011-02-22 10:50:00,61.09,61.15,61.09,61.11,53300.0,52.1082,52.1594,52.1082,52.1253,53300.0
2011-02-22 10:55:00,61.11,61.13,61.04,61.05,84500.0,52.1253,52.1423,52.0656,52.0741,84500.0
2011-02-22 11:00:00,61.06,61.06,60.98,61.01,65000.0,52.0826,52.0826,52.0144,52.04,65000.0
2011-02-22 11:05:00,61.01,61.03,60.94,60.96,87700.0,52.04,52.0571,51.9803,51.9973,87700.0
2011-02-22 11:10:00,60.95,60.95,60.89,60.91,51800.0,51.9888,51.9888,51.9376,51.9547,51800.0
2011-02-22 11:15:00,60.92,60.92,60.83,60.83,94000.0,51.9632,51.9632,51.8865,51.8865,94000.0
2011-02-22 11:20:00,60.83,60.87,60.8,60.8,53900.0,51.8865,51.9206,51.8609,51.8609,53900.0
2011-02-22 11:25:00,60.79,60.88,60.79,60.87,68400.0,51.8523,51.9291,51.8523,51.9206,68400.0
2011-02-22 11:30:00,60.88,60.88,60.78,60.84,79700.0,51.9291,51.9291,51.8438,51.895,79700.0
2011-02-22 11:35:00,60.84,60.84,60.78,60.81,61300.0,51.895,51.895,51.8438,51.8694,61300.0
2011-02-22 11:40:00,60.8,60.84,60.8,60.81,52900.0,51.8609,51.895,51.8609,51.8694,52900.0
2011-02-22 11:45:00,60.8,60.8,60.72,60.75,65500.0,51.8609,51.8609,51.7926,51.8182,65500.0
2011-02-22 11:50:00,60.76,60.76,60.67,60.69,110200.0,51.8267,51.8267,51.75,51.767,110200.0
2011-02-22 11:55:00,60.7,60.76,60.7,60.74,44800.0,51.7756,51.8267,51.7756,51.8097,44800.0
2011-02-22 12:00:00,60.74,60.75,60.66,60.71,68700.0,51.8097,51.8182,51.7415,51.7841,68700.0
2011-02-22 12:05:00,60.7,60.71,60.67,60.68,56000.0,51.7756,51.7841,51.75,51.7585,56000.0
2011-02-22 12:10:00,60.68,60.71,60.63,60.65,54700.0,51.7585,51.7841,51.7159,51.7329,54700.0
2011-02-22 12:15:00,60.64,60.7,60.61,60.7,55800.0,51.7244,51.7756,51.6988,51.7756,55800.0
2011-02-22 12:20:00,60.7,60.73,60.68,60.69,62500.0,51.7756,51.8012,51.7585,51.767,62500.0
2011-02-22 12:25:00,60.68,60.69,60.66,60.67,37600.0,51.7585,51.767,51.7415,51.75,37600.0
2011-02-22 12:30:00,60.67,60.67,60.65,60.67,68400.0,51.75,51.75,51.7329,51.75,68400.0
2011-02-22 12:35:00,60.66,60.66,60.59,60.59,66500.0,51.7415,51.7415,51.6817,51.6817,66500.0
2011-02-22 12:40:00,60.59,60.61,60.46,60.46,66100.0,51.6817,51.6988,51.5709,51.5709,66100.0
2011-02-22 12:45:00,60.47,60.52,60.41,60.41,108600.0,51.5794,51.622,51.5282,51.5282,108600.0
2011-02-22 12:50:00,60.41,60.43,60.36,60.42,51700.0,51.5282,51.5453,51.4856,51.5367,51700.0
2011-02-22 12:55:00,60.42,60.42,60.34,60.4,76000.0,51.5367,51.5367,51.4685,51.5197,76000.0
2011-02-22 13:00:00,60.39,60.39,60.33,60.37,78700.0,51.5111,51.5111,51.46,51.4941,78700.0
2011-02-22 13:05:00,60.38,60.46,60.37,60.44,38300.0,51.5026,51.5709,51.4941,51.5538,38300.0
2011-02-22 13:10:00,60.43,60.45,60.35,60.39,139700.0,51.5453,51.5623,51.477,51.5111,139700.0
2011-02-22 13:15:00,60.4,60.4,60.37,60.38,18100.0,51.5197,51.5197,51.4941,51.5026,18100.0
2011-02-22 13:20:00,60.37,60.37,60.25,60.25,66300.0,51.4941,51.4941,51.3917,51.3917,66300.0
2011-02-22 13:25:00,60.26,60.32,60.26,60.31,25600.0,51.4003,51.4514,51.4003,51.4429,25600.0
2011-02-22 13:30:00,60.31,60.33,60.27,60.27,49700.0,51.4429,51.46,51.4088,51.4088,49700.0
2011-02-22 13:35:00,60.28,60.35,60.28,60.35,8600.0,51.4173,51.477,51.4173,51.477,8600.0
2011-02-22 13:40:00,60.36,60.37,60.3,60.3,34100.0,51.4856,51.4941,51.4344,51.4344,34100.0
2011-02-22 13:45:00,60.29,60.3,60.21,60.25,53600.0,51.4259,51.4344,51.3576,51.3917,53600.0
2011-02-22 13:50:00,60.25,60.31,60.24,60.31,32200.0,51.3917,51.4429,51.3832,51.4429,32200.0
2011-02-22 13:55:00,60.31,60.32,60.27,60.32,11700.0,51.4429,51.4514,51.4088,51.4514,11700.0
2011-02-22 14:00:00,60.32,60.34,60.32,60.32,35100.0,51.4514,51.4685,51.4514,51.4514,35100.0
2011-02-22 14:05:00,60.31,60.32,60.23,60.31,61300.0,51.4429,51.4514,51.3747,51.4429,61300.0
2011-02-22 14:10:00,60.31,60.32,60.28,60.28,92100.0,51.4429,51.4514,51.4173,51.4173,92100.0
2011-02-22 14:15:00,60.28,60.32,60.28,60.29,24400.0,51.4173,51.4514,51.4173,51.4259,24400.0
2011-02-22 14:20:00,60.29,60.29,60.24,60.28,23500.0,51.4259,51.4259,51.3832,51.4173,23500.0
2011-02-22 14:25:00,60.29,60.36,60.27,60.34,45100.0,51.4259,51.4856,51.4088,51.4685,45100.0
2011-02-22 14:30:00,60.34,60.42,60.34,60.4,30400.0,51.4685,51.5367,51.4685,51.5197,30400.0
2011-02-22 14:35:00,60.39,60.42,60.35,60.35,19700.0,51.5111,51.5367,51.477,51.477,19700.0
2011-02-22 14:40:00,60.35,60.36,60.31,60.36,33500.0,51.477,51.4856,51.4429,51.4856,33500.0
2011-02-22 14:45:00,60.36,60.4,60.36,60.39,30100.0,51.4856,51.5197,51.4856,51.5111,30100.0
2011-02-22 14:50:00,60.38,60.4,60.3,60.3,12900.0,51.5026,51.5197,51.4344,51.4344,12900.0
2011-02-22 14:55:00,60.31,60.36,60.27,60.29,103000.0,51.4429,51.4856,51.4088,51.4259,103000.0
2011-02-22 15:00:00,60.29,60.33,60.28,60.31,57600.0,51.4259,51.46,51.4173,51.4429,57600.0
2011-02-22 15:05:00,60.3,60.3,60.2,60.21,117800.0,51.4344,51.4344,51.3491,51.3576,117800.0
2011-02-22 15:10:00,60.22,60.26,60.19,60.25,54500.0,51.3661,51.4003,51.3406,51.3917,54500.0
2011-02-22 15:15:00,60.24,60.24,60.14,60.14,46900.0,51.3832,51.3832,51.2979,51.2979,46900.0
2011-02-22 15:20:00,60.14,60.18,60.11,60.14,53900.0,51.2979,51.332,51.2723,51.2979,53900.0
2011-02-22 15:25:00,60.14,60.14,60.08,60.11,43000.0,51.2979,51.2979,51.2467,51.2723,43000.0
2011-02-22 15:30:00,60.11,60.16,60.11,60.16,19300.0,51.2723,51.315,51.2723,51.315,19300.0
2011-02-22 15:35:00,60.16,60.18,60.08,60.1,36700.0,51.315,51.332,51.2467,51.2638,36700.0
2011-02-22 15:40:00,60.09,60.15,60.09,60.1,29000.0,51.2553,51.3064,51.2553,51.2638,29000.0
2011-02-22 15:45:00,60.1,60.15,60.09,60.1,50500.0,51.2638,51.3064,51.2553,51.2638,50500.0
2011-02-22 15:50:00,60.1,60.18,60.1,60.17,56600.0,51.2638,51.332,51.2638,51.3235,56600.0
2011-02-22 15:55:00,60.18,60.21,60.14,60.2,83200.0,51.332,51.3576,51.2979,51.3491,83200.0
2011-02-22 16:00:00,60.19,60.19,60.19,60.19,1500.0,51.3406,51.3406,51.3406,51.3406,1500.0
2011-02-22 16:05:00,60.19,60.19,60.19,60.19,400.0,51.3406,51.3406,51.3406,51.3406,400.0
2011-02-22 16:10:00,60.19,60.19,60.19,60.19,0.0,51.3406,51.3406,51.3406,51.3406,0.0
2011-02-23 09:30:00,60.21,60.21,60.05,60.15,90900.0,51.3576,51.3576,51.2211,51.3064,90900.0
2011-02-23 09:35:00,60.17,60.2,60.15,60.16,33300.0,51.3235,51.3491,51.3064,51.315,33300.0
2011-02-23 09:40:00,60.18,60.25,60.16,60.21,25100.0,51.332,51.3917,51.315,51.3576,25100.0
2011-02-23 09:45:00,60.2,60.2,60.0,60.02,113100.0,51.3491,51.3491,51.1785,51.1955,113100.0
2011-02-23 09:50:00,60.02,60.08,59.97,60.02,41800.0,51.1955,51.2467,51.1529,51.1955,41800.0
2011-02-23 09:55:00,60.04,60.06,59.97,60.01,24700.0,51.2126,51.2297,51.1529,51.187,24700.0
2011-02-23 10:00:00,60.0,60.07,59.97,60.05,36900.0,51.1785,51.2382,51.1529,51.2211,36900.0
2011-02-23 10:05:00,60.05,60.05,59.88,59.9,62600.0,51.2211,51.2211,51.0761,51.0932,62600.0
2011-02-23 10:10:00,59.92,59.95,59.87,59.94,34100.0,51.1103,51.1358,51.0676,51.1273,34100.0
2011-02-23 10:15:00,59.96,60.0,59.93,59.96,43200.0,51.1444,51.1785,51.1188,51.1444,43200.0
2011-02-23 10:20:00,59.96,60.07,59.93,60.06,54200.0,51.1444,51.2382,51.1188,51.2297,54200.0
2011-02-23 10:25:00,60.05,60.06,60.02,60.05,20400.0,51.2211,51.2297,51.1955,51.2211,20400.0
2011-02-23 10:30:00,60.05,60.11,59.99,59.99,36000.0,51.2211,51.2723,51.17,51.17,36000.0
2011-02-23 10:35:00,60.0,60.01,59.94,59.95,27900.0,51.1785,51.187,51.1273,51.1358,27900.0
2011-02-23 10:40:00,59.94,59.94,59.83,59.83,67500.0,51.1273,51.1273,51.0335,51.0335,67500.0
2011-02-23 10:45:00,59.84,59.88,59.84,59.86,15300.0,51.042,51.0761,51.042,51.0591,15300.0
2011-02-23 10:50:00,59.85,59.97,59.85,59.95,22400.0,51.0505,51.1529,51.0505,51.1358,22400.0
2011-02-23 10:55:00,59.94,60.0,59.93,59.99,23600.0,51.1273,51.1785,51.1188,51.17,23600.0
2011-02-23 11:00:00,59.99,60.0,59.94,59.95,24800.0,51.17,51.1785,51.1273,51.1358,24800.0
2011-02-23 11:05:00,59.95,60.03,59.94,60.02,24700.0,51.1358,51.2041,51.1273,51.1955,24700.0
2011-02-23 11:10:00,60.02,60.03,59.92,59.93,30100.0,51.1955,51.2041,51.1103,51.1188,30100.0
2011-02-23 11:15:00,59.93,59.95,59.9,59.9,23900.0,51.1188,51.1358,51.0932,51.0932,23900.0
2011-02-23 11:20:00,59.9,59.94,59.89,59.94,14600.0,51.0932,51.1273,51.0847,51.1273,14600.0
2011-02-23 11:25:00,59.94,59.96,59.87,59.89,25800.0,51.1273,51.1444,51.0676,51.0847,25800.0
2011-02-23 11:30:00,59.88,59.88,59.75,59.79,128400.0,51.0761,51.0761,50.9652,50.9994,128400.0
2011-02-23 11:35:00,59.79,59.81,59.72,59.76,40600.0,50.9994,51.0164,50.9397,50.9738,40600.0
2011-02-23 11:40:00,59.75,59.75,59.69,59.72,49200.0,50.9652,50.9652,50.9141,50.9397,49200.0
2011-02-23 11:45:00,59.73,59.74,59.66,59.68,74000.0,50.9482,50.9567,50.8885,50.9055,74000.0
2011-02-23 11:50:00,59.69,59.73,59.67,59.71,39400.0,50.9141,50.9482,50.897,50.9311,39400.0
2011-02-23 11:55:00,59.71,59.73,59.64,59.66,81400.0,50.9311,50.9482,50.8714,50.8885,81400.0
2011-02-23 12:00:00,59.65,59.65,59.52,59.54,36200.0,50.8799,50.8799,50.7691,50.7861,36200.0
2011-02-23 12:05:00,59.54,59.56,59.43,59.45,51300.0,50.7861,50.8032,50.6923,50.7094,51300.0
2011-02-23 12:10:00,59.44,59.49,59.4,59.47,55900.0,50.7008,50.7435,50.6667,50.7264,55900.0
2011-02-23 12:15:00,59.47,59.48,59.37,59.37,83600.0,50.7264,50.7349,50.6411,50.6411,83600.0
2011-02-23 12:20:00,59.36,59.46,59.35,59.45,51800.0,50.6326,50.7179,50.6241,50.7094,51800.0
2011-02-23 12:25:00,59.45,59.51,59.43,59.5,21000.0,50.7094,50.7605,50.6923,50.752,21000.0
2011-02-23 12:30:00,59.5,59.53,59.47,59.51,61100.0,50.752,50.7776,50.7264,50.7605,61100.0
2011-02-23 12:35:00,59.52,59.56,59.5,59.55,85300.0,50.7691,50.8032,50.752,50.7946,85300.0
2011-02-23 12:40:00,59.54,59.55,59.51,59.52,29200.0,50.7861,50.7946,50.7605,50.7691,29200.0
2011-02-23 12:45:00,59.51,59.51,59.44,59.45,31200.0,50.7605,50.7605,50.7008,50.7094,31200.0
2011-02-23 12:50:00,59.45,59.45,59.4,59.4,24200.0,50.7094,50.7094,50.6667,50.6667,24200.0
2011-02-23 12:55:00,59.42,59.53,59.42,59.51,52400.0,50.6838,50.7776,50.6838,50.7605,52400.0
2011-02-23 13:00:00,59.5,59.55,59.49,59.53,27600.0,50.752,50.7946,50.7435,50.7776,27600.0
2011-02-23 13:05:00,59.53,59.54,59.44,59.45,25200.0,50.7776,50.7861,50.7008,50.7094,25200.0
2011-02-23 13:10:00,59.44,59.45,59.41,59.41,8700.0,50.7008,50.7094,50.6752,50.6752,8700.0
2011-02-23 13:15:00,59.39,59.4,59.26,59.3,109300.0,50.6582,50.6667,50.5473,50.5814,109300.0
2011-02-23 13:20:00,59.31,59.45,59.28,59.45,26500.0,50.5899,50.7094,50.5643,50.7094,26500.0
2011-02-23 13:25:00,59.44,59.46,59.39,59.46,29000.0,50.7008,50.7179,50.6582,50.7179,29000.0
2011-02-23 13:30:00,59.46,59.46,59.38,59.39,38700.0,50.7179,50.7179,50.6496,50.6582,38700.0
2011-02-23 13:35:00,59.39,59.52,59.39,59.49,23600.0,50.6582,50.7691,50.6582,50.7435,23600.0
2011-02-23 13:40:00,59.49,59.51,59.42,59.5,25900.0,50.7435,50.7605,50.6838,50.752,25900.0
2011-02-23 13:45:00,59.49,59.55,59.49,59.51,21200.0,50.7435,50.7946,50.7435,50.7605,21200.0
2011-02-23 13:50:00,59.51,59.61,59.5,59.6,23200.0,50.7605,50.8458,50.752,50.8373,23200.0
2011-02-23 13:55:00,59.61,59.63,59.55,59.57,20700.0,50.8458,50.8629,50.7946,50.8117,20700.0
2011-02-23 14:00:00,59.58,59.68,59.56,59.68,66200.0,50.8202,50.9055,50.8032,50.9055,66200.0
2011-02-23 14:05:00,59.68,59.68,59.63,59.66,27800.0,50.9055,50.9055,50.8629,50.8885,27800.0
2011-02-23 14:10:00,59.67,59.67,59.58,59.59,27600.0,50.897,50.897,50.8202,50.8288,27600.0
2011-02-23 14:15:00,59.59,59.66,59.59,59.66,28200.0,50.8288,50.8885,50.8288,50.8885,28200.0
2011-02-23 14:20:00,59.69,59.73,59.69,59.72,28200.0,50.9141,50.9482,50.9141,50.9397,28200.0
2011-02-23 14:25:00,59.72,59.73,59.66,59.66,22300.0,50.9397,50.9482,50.8885,50.8885,22300.0
2011-02-23 14:30:00,59.66,59.76,59.66,59.74,55900.0,50.8885,50.9738,50.8885,50.9567,55900.0
2011-02-23 14:35:00,59.75,59.76,59.68,59.68,22400.0,50.9652,50.9738,50.9055,50.9055,22400.0
2011-02-23 14:40:00,59.66,59.71,59.62,59.63,44100.0,50.8885,50.9311,50.8544,50.8629,44100.0
2011-02-23 14:45:00,59.64,59.65,59.59,59.61,46900.0,50.8714,50.8799,50.8288,50.8458,46900.0
2011-02-23 14:50:00,59.61,59.68,59.59,59.68,34900.0,50.8458,50.9055,50.8288,50.9055,34900.0
2011-02-23 14:55:00,59.68,59.79,59.68,59.79,35300.0,50.9055,50.9994,50.9055,50.9994,35300.0
2011-02-23 15:00:00,59.8,59.81,59.78,59.8,19300.0,51.0079,51.0164,50.9908,51.0079,19300.0
2011-02-23 15:05:00,59.79,59.85,59.77,59.77,127100.0,50.9994,51.0505,50.9823,50.9823,127100.0
2011-02-23 15:10:00,59.78,59.83,59.76,59.8,32400.0,50.9908,51.0335,50.9738,51.0079,32400.0
2011-02-23 15:15:00,59.79,59.8,59.74,59.78,62500.0,50.9994,51.0079,50.9567,50.9908,62500.0
2011-02-23 15:20:00,59.78,59.92,59.78,59.87,54600.0,50.9908,51.1103,50.9908,51.0676,54600.0
2011-02-23 15:25:00,59.87,59.9,59.81,59.82,52300.0,51.0676,51.0932,51.0164,51.025,52300.0
2011-02-23 15:30:00,59.82,59.82,59.73,59.78,56300.0,51.025,51.025,50.9482,50.9908,56300.0
2011-02-23 15:35:00,59.78,59.81,59.72,59.81,42200.0,50.9908,51.0164,50.9397,51.0164,42200.0
2011-02-23 15:40:00,59.81,59.82,59.77,59.79,49800.0,51.0164,51.025,50.9823,50.9994,49800.0
2011-02-23 15:45:00,59.77,59.77,59.66,59.73,91400.0,50.9823,50.9823,50.8885,50.9482,91400.0
2011-02-23 15:50:00,59.72,59.74,59.68,59.69,42700.0,50.9397,50.9567,50.9055,50.9141,42700.0
2011-02-23 15:55:00,59.7,59.74,59.67,59.69,110400.0,50.9226,50.9567,50.897,50.9141,110400.0
2011-02-24 09:30:00,59.66,59.68,59.57,59.61,56200.0,50.8885,50.9055,50.8117,50.8458,56200.0
2011-02-24 09:35:00,59.61,59.74,59.61,59.73,27400.0,50.8458,50.9567,50.8458,50.9482,27400.0
2011-02-24 09:40:00,59.73,59.84,59.69,59.84,25400.0,50.9482,51.042,50.9141,51.042,25400.0
2011-02-24 09:45:00,59.84,59.85,59.76,59.77,24100.0,51.042,51.0505,50.9738,50.9823,24100.0
2011-02-24 09:50:00,59.77,59.77,59.73,59.76,13800.0,50.9823,50.9823,50.9482,50.9738,13800.0
2011-02-24 09:55:00,59.76,59.84,59.74,59.81,27000.0,50.9738,51.042,50.9567,51.0164,27000.0
2011-02-24 10:00:00,59.81,59.83,59.71,59.74,157400.0,51.0164,51.0335,50.9311,50.9567,157400.0
2011-02-24 10:05:00,59.73,59.89,59.73,59.89,17600.0,50.9482,51.0847,50.9482,51.0847,17600.0
2011-02-24 10:10:00,59.88,59.89,59.81,59.83,39300.0,51.0761,51.0847,51.0164,51.0335,39300.0
2011-02-24 10:15:00,59.85,59.93,59.77,59.91,30700.0,51.0505,51.1188,50.9823,51.1017,30700.0
2011-02-24 10:20:00,59.92,59.97,59.89,59.9,20700.0,51.1103,51.1529,51.0847,51.0932,20700.0
2011-02-24 10:25:00,59.89,59.89,59.82,59.84,10000.0,51.0847,51.0847,51.025,51.042,10000.0
2011-02-24 10:30:00,59.85,59.85,59.75,59.79,19900.0,51.0505,51.0505,50.9652,50.9994,19900.0
2011-02-24 10:35:00,59.79,59.82,59.72,59.72,22200.0,50.9994,51.025,50.9397,50.9397,22200.0
2011-02-24 10:40:00,59.73,59.75,59.68,59.69,29500.0,50.9482,50.9652,50.9055,50.9141,29500.0
2011-02-24 10:45:00,59.7,59.71,59.64,59.7,16000.0,50.9226,50.9311,50.8714,50.9226,16000.0
2011-02-24 10:50:00,59.7,59.76,59.7,59.76,20900.0,50.9226,50.9738,50.9226,50.9738,20900.0
2011-02-24 10:55:00,59.75,59.78,59.67,59.7,30800.0,50.9652,50.9908,50.897,50.9226,30800.0
2011-02-24 11:00:00,59.7,59.73,59.65,59.67,11900.0,50.9226,50.9482,50.8799,50.897,11900.0
2011-02-24 11:05:00,59.66,59.7,59.63,59.69,13300.0,50.8885,50.9226,50.8629,50.9141,13300.0
2011-02-24 11:10:00,59.68,59.7,59.59,59.59,23000.0,50.9055,50.9226,50.8288,50.8288,23000.0
2011-02-24 11:15:00,59.58,59.63,59.56,59.63,14300.0,50.8202,50.8629,50.8032,50.8629,14300.0
2011-02-24 11:20:00,59.62,59.63,59.59,59.6,13600.0,50.8544,50.8629,50.8288,50.8373,13600.0
2011-02-24 11:25:00,59.6,59.75,59.6,59.71,37600.0,50.8373,50.9652,50.8373,50.9311,37600.0
2011-02-24 11:30:00,59.72,59.75,59.7,59.7,16300.0,50.9397,50.9652,50.9226,50.9226,16300.0
2011-02-24 11:35:00,59.68,59.68,59.61,59.64,11900.0,50.9055,50.9055,50.8458,50.8714,11900.0
2011-02-24 11:40:00,59.63,59.66,59.59,59.59,9500.0,50.8629,50.8885,50.8288,50.8288,9500.0
2011-02-24 11:45:00,59.59,59.59,59.45,59.49,147900.0,50.8288,50.8288,50.7094,50.7435,147900.0
2011-02-24 11:50:00,59.48,59.57,59.47,59.56,125000.0,50.7349,50.8117,50.7264,50.8032,125000.0
2011-02-24 11:55:00,59.56,59.59,59.54,59.56,39000.0,50.8032,50.8288,50.7861,50.8032,39000.0
2011-02-24 12:00:00,59.55,59.59,59.44,59.48,127200.0,50.7946,50.8288,50.7008,50.7349,127200.0
2011-02-24 12:05:00,59.49,59.51,59.38,59.4,59200.0,50.7435,50.7605,50.6496,50.6667,59200.0
2011-02-24 12:10:00,59.41,59.5,59.41,59.48,16100.0,50.6752,50.752,50.6752,50.7349,16100.0
2011-02-24 12:15:00,59.48,59.55,59.47,59.53,40900.0,50.7349,50.7946,50.7264,50.7776,40900.0
2011-02-24 12:20:00,59.54,59.55,59.51,59.51,51200.0,50.7861,50.7946,50.7605,50.7605,51200.0
2011-02-24 12:25:00,59.52,59.52,59.41,59.41,18400.0,50.7691,50.7691,50.6752,50.6752,18400.0
2011-02-24 12:30:00,59.41,59.45,59.39,59.42,29500.0,50.6752,50.7094,50.6582,50.6838,29500.0
2011-02-24 12:35:00,59.42,59.5,59.39,59.49,53400.0,50.6838,50.752,50.6582,50.7435,53400.0
2011-02-24 12:40:00,59.5,59.5,59.43,59.43,21700.0,50.752,50.752,50.6923,50.6923,21700.0
2011-02-24 12:45:00,59.42,59.45,59.37,59.44,276000.0,50.6838,50.7094,50.6411,50.7008,276000.0
2011-02-24 12:50:00,59.44,59.5,59.42,59.5,26400.0,50.7008,50.752,50.6838,50.752,26400.0
2011-02-24 12:55:00,59.5,59.56,59.5,59.55,47500.0,50.752,50.8032,50.752,50.7946,47500.0
2011-02-24 13:00:00,59.53,59.57,59.49,59.57,23100.0,50.7776,50.8117,50.7435,50.8117,23100.0
2011-02-24 13:05:00,59.58,59.59,59.47,59.47,25300.0,50.8202,50.8288,50.7264,50.7264,25300.0
2011-02-24 13:10:00,59.47,59.53,59.46,59.5,5900.0,50.7264,50.7776,50.7179,50.752,5900.0
2011-02-24 13:15:00,59.5,59.58,59.45,59.54,49900.0,50.752,50.8202,50.7094,50.7861,49900.0
2011-02-24 13:20:00,59.53,59.53,59.45,59.45,16100.0,50.7776,50.7776,50.7094,50.7094,16100.0
2011-02-24 13:25:00,59.44,59.44,59.38,59.43,56900.0,50.7008,50.7008,50.6496,50.6923,56900.0
2011-02-24 13:30:00,59.41,59.47,59.41,59.45,13500.0,50.6752,50.7264,50.6752,50.7094,13500.0
2011-02-24 13:35:00,59.44,59.48,59.44,59.45,9900.0,50.7008,50.7349,50.7008,50.7094,9900.0
2011-02-24 13:40:00,59.45,59.46,59.31,59.34,43000.0,50.7094,50.7179,50.5899,50.6155,43000.0
2011-02-24 13:45:00,59.33,59.33,59.23,59.25,45300.0,50.607,50.607,50.5217,50.5388,45300.0
2011-02-24 13:50:00,59.25,59.27,59.2,59.21,24300.0,50.5388,50.5558,50.4961,50.5046,24300.0
2011-02-24 13:55:00,59.2,59.22,59.13,59.22,57000.0,50.4961,50.5132,50.4364,50.5132,57000.0
2011-02-24 14:00:00,59.21,59.32,59.21,59.3,71100.0,50.5046,50.5985,50.5046,50.5814,71100.0
2011-02-24 14:05:00,59.31,59.35,59.27,59.35,31700.0,50.5899,50.6241,50.5558,50.6241,31700.0
2011-02-24 14:10:00,59.36,59.46,59.35,59.45,47300.0,50.6326,50.7179,50.6241,50.7094,47300.0
2011-02-24 14:15:00,59.44,59.53,59.43,59.53,41700.0,50.7008,50.7776,50.6923,50.7776,41700.0
2011-02-24 14:20:00,59.52,59.52,59.45,59.52,17600.0,50.7691,50.7691,50.7094,50.7691,17600.0
2011-02-24 14:25:00,59.52,59.61,59.52,59.53,43900.0,50.7691,50.8458,50.7691,50.7776,43900.0
2011-02-24 14:30:00,59.54,59.66,59.5,59.66,43700.0,50.7861,50.8885,50.752,50.8885,43700.0
2011-02-24 14:35:00,59.66,59.68,59.59,59.64,32300.0,50.8885,50.9055,50.8288,50.8714,32300.0
2011-02-24 14:40:00,59.64,59.66,59.57,59.58,17900.0,50.8714,50.8885,50.8117,50.8202,17900.0
2011-02-24 14:45:00,59.57,59.61,59.51,59.59,42200.0,50.8117,50.8458,50.7605,50.8288,42200.0
2011-02-24 14:50:00,59.58,59.58,59.5,59.53,30300.0,50.8202,50.8202,50.752,50.7776,30300.0
2011-02-24 14:55:00,59.53,59.62,59.52,59.62,48700.0,50.7776,50.8544,50.7691,50.8544,48700.0
2011-02-24 15:00:00,59.61,59.64,59.54,59.55,85800.0,50.8458,50.8714,50.7861,50.7946,85800.0
2011-02-24 15:05:00,59.55,59.71,59.53,59.7,79400.0,50.7946,50.9311,50.7776,50.9226,79400.0
2011-02-24 15:10:00,59.69,59.72,59.62,59.72,26000.0,50.9141,50.9397,50.8544,50.9397,26000.0
2011-02-24 15:15:00,59.71,59.75,59.7,59.71,29900.0,50.9311,50.9652,50.9226,50.9311,29900.0
2011-02-24 15:20:00,59.71,59.79,59.71,59.79,29600.0,50.9311,50.9994,50.9311,50.9994,29600.0
2011-02-24 15:25:00,59.8,59.83,59.77,59.79,39000.0,51.0079,51.0335,50.9823,50.9994,39000.0
2011-02-24 15:30:00,59.8,59.87,59.8,59.84,26600.0,51.0079,51.0676,51.0079,51.042,26600.0
2011-02-24 15:35:00,59.84,59.84,59.76,59.76,15200.0,51.042,51.042,50.9738,50.9738,15200.0
2011-02-24 15:40:00,59.76,59.8,59.72,59.77,21500.0,50.9738,51.0079,50.9397,50.9823,21500.0
2011-02-24 15:45:00,59.76,59.82,59.74,59.74,31700.0,50.9738,51.025,50.9567,50.9567,31700.0
2011-02-24 15:50:00,59.73,59.76,59.69,59.69,44900.0,50.9482,50.9738,50.9141,50.9141,44900.0
2011-02-24 15:55:00,59.69,59.73,59.68,59.7,106900.0,50.9141,50.9482,50.9055,50.9226,106900.0
2011-02-25 09:30:00,60.0,60.09,59.96,60.09,57500.0,51.1785,51.2553,51.1444,51.2553,57500.0
2011-02-25 09:35:00,60.1,60.15,60.1,60.11,234900.0,51.2638,51.3064,51.2638,51.2723,234900.0
2011-02-25 09:40:00,60.1,60.11,60.04,60.08,205700.0,51.2638,51.2723,51.2126,51.2467,205700.0
2011-02-25 09:45:00,60.09,60.12,60.06,60.1,40200.0,51.2553,51.2808,51.2297,51.2638,40200.0
2011-02-25 09:50:00,60.09,60.11,60.05,60.09,175700.0,51.2553,51.2723,51.2211,51.2553,175700.0
2011-02-25 09:55:00,60.11,60.18,60.1,60.17,100500.0,51.2723,51.332,51.2638,51.3235,100500.0
2011-02-25 10:00:00,60.17,60.26,60.16,60.25,21100.0,51.3235,51.4003,51.315,51.3917,21100.0
2011-02-25 10:05:00,60.24,60.31,60.24,60.28,28600.0,51.3832,51.4429,51.3832,51.4173,28600.0
2011-02-25 10:10:00,60.28,60.28,60.24,60.26,20200.0,51.4173,51.4173,51.3832,51.4003,20200.0
2011-02-25 10:15:00,60.27,60.28,60.22,60.22,10200.0,51.4088,51.4173,51.3661,51.3661,10200.0
2011-02-25 10:20:00,60.22,60.27,60.21,60.27,21900.0,51.3661,51.4088,51.3576,51.4088,21900.0
2011-02-25 10:25:00,60.27,60.29,60.22,60.22,21400.0,51.4088,51.4259,51.3661,51.3661,21400.0
2011-02-25 10:30:00,60.23,60.24,60.2,60.22,20900.0,51.3747,51.3832,51.3491,51.3661,20900.0
2011-02-25 10:35:00,60.23,60.29,60.22,60.29,9300.0,51.3747,51.4259,51.3661,51.4259,9300.0
2011-02-25 10:40:00,60.29,60.32,60.28,60.28,18900.0,51.4259,51.4514,51.4173,51.4173,18900.0
2011-02-25 10:45:00,60.29,60.36,60.29,60.36,41300.0,51.4259,51.4856,51.4259,51.4856,41300.0
2011-02-25 10:50:00,60.36,60.36,60.31,60.32,9000.0,51.4856,51.4856,51.4429,51.4514,9000.0
2011-02-25 10:55:00,60.31,60.34,60.3,60.33,15600.0,51.4429,51.4685,51.4344,51.46,15600.0
2011-02-25 11:00:00,60.33,60.34,60.3,60.31,105600.0,51.46,51.4685,51.4344,51.4429,105600.0
2011-02-25 11:05:00,60.3,60.32,60.3,60.3,16900.0,51.4344,51.4514,51.4344,51.4344,16900.0
2011-02-25 11:10:00,60.3,60.36,60.3,60.34,21300.0,51.4344,51.4856,51.4344,51.4685,21300.0
2011-02-25 11:15:00,60.34,60.36,60.32,60.33,17600.0,51.4685,51.4856,51.4514,51.46,17600.0
2011-02-25 11:20:00,60.33,60.34,60.28,60.29,16300.0,51.46,51.4685,51.4173,51.4259,16300.0
2011-02-25 11:25:00,60.29,60.3,60.2,60.2,96900.0,51.4259,51.4344,51.3491,51.3491,96900.0
2011-02-25 11:30:00,60.2,60.24,60.2,60.24,18200.0,51.3491,51.3832,51.3491,51.3832,18200.0
2011-02-25 11:35:00,60.23,60.24,60.22,60.23,31100.0,51.3747,51.3832,51.3661,51.3747,31100.0
2011-02-25 11:40:00,60.22,60.22,60.1,60.11,17000.0,51.3661,51.3661,51.2638,51.2723,17000.0
2011-02-25 11:45:00,60.12,60.15,60.12,60.14,22300.0,51.2808,51.3064,51.2808,51.2979,22300.0
2011-02-25 11:50:00,60.14,60.18,60.12,60.18,9100.0,51.2979,51.332,51.2808,51.332,9100.0
2011-02-25 11:55:00,60.19,60.2,60.17,60.2,35200.0,51.3406,51.3491,51.3235,51.3491,35200.0
2011-02-25 12:00:00,60.19,60.24,60.17,60.23,11300.0,51.3406,51.3832,51.3235,51.3747,11300.0
2011-02-25 12:05:00,60.24,60.25,60.23,60.24,10500.0,51.3832,51.3917,51.3747,51.3832,10500.0
2011-02-25 12:10:00,60.24,60.28,60.23,60.28,12700.0,51.3832,51.4173,51.3747,51.4173,12700.0
2011-02-25 12:15:00,60.28,60.28,60.26,60.27,3700.0,51.4173,51.4173,51.4003,51.4088,3700.0
2011-02-25 12:20:00,60.27,60.3,60.26,60.3,21600.0,51.4088,51.4344,51.4003,51.4344,21600.0
2011-02-25 12:25:00,60.3,60.34,60.3,60.32,7000.0,51.4344,51.4685,51.4344,51.4514,7000.0
2011-02-25 12:30:00,60.31,60.32,60.28,60.31,5100.0,51.4429,51.4514,51.4173,51.4429,5100.0
2011-02-25 12:35:00,60.31,60.32,60.3,60.31,9800.0,51.4429,51.4514,51.4344,51.4429,9800.0
2011-02-25 12:40:00,60.3,60.32,60.29,60.31,14900.0,51.4344,51.4514,51.4259,51.4429,14900.0
2011-02-25 12:45:00,60.3,60.34,60.28,60.34,16000.0,51.4344,51.4685,51.4173,51.4685,16000.0
2011-02-25 12:50:00,60.33,60.33,60.3,60.31,5500.0,51.46,51.46,51.4344,51.4429,5500.0
2011-02-25 12:55:00,60.31,60.33,60.31,60.33,4300.0,51.4429,51.46,51.4429,51.46,4300.0
2011-02-25 13:00:00,60.33,60.33,60.31,60.31,3900.0,51.46,51.46,51.4429,51.4429,3900.0
2011-02-25 13:05:00,60.32,60.36,60.3,60.35,7900.0,51.4514,51.4856,51.4344,51.477,7900.0
2011-02-25 13:10:00,60.35,60.39,60.34,60.39,15600.0,51.477,51.5111,51.4685,51.5111,15600.0
2011-02-25 13:15:00,60.39,60.42,60.39,60.42,9300.0,51.5111,51.5367,51.5111,51.5367,9300.0
2011-02-25 13:20:00,60.42,60.42,60.4,60.41,23000.0,51.5367,51.5367,51.5197,51.5282,23000.0
2011-02-25 13:25:00,60.41,60.41,60.39,60.41,17300.0,51.5282,51.5282,51.5111,51.5282,17300.0
2011-02-25 13:30:00,60.4,60.4,60.35,60.36,11600.0,51.5197,51.5197,51.477,51.4856,11600.0
2011-02-25 13:35:00,60.35,60.38,60.35,60.38,11200.0,51.477,51.5026,51.477,51.5026,11200.0
2011-02-25 13:40:00,60.39,60.42,60.39,60.42,4600.0,51.5111,51.5367,51.5111,51.5367,4600.0
2011-02-25 13:45:00,60.43,60.44,60.38,60.38,8200.0,51.5453,51.5538,51.5026,51.5026,8200.0
2011-02-25 13:50:00,60.38,60.41,60.37,60.38,14300.0,51.5026,51.5282,51.4941,51.5026,14300.0
2011-02-25 13:55:00,60.37,60.38,60.34,60.36,10100.0,51.4941,51.5026,51.4685,51.4856,10100.0
2011-02-25 14:00:00,60.37,60.37,60.33,60.33,13900.0,51.4941,51.4941,51.46,51.46,13900.0
2011-02-25 14:05:00,60.34,60.41,60.34,60.41,10800.0,51.4685,51.5282,51.4685,51.5282,10800.0
2011-02-25 14:10:00,60.41,60.43,60.41,60.42,80700.0,51.5282,51.5453,51.5282,51.5367,80700.0
2011-02-25 14:15:00,60.43,60.44,60.39,60.39,9800.0,51.5453,51.5538,51.5111,51.5111,9800.0
2011-02-25 14:20:00,60.39,60.42,60.39,60.42,14900.0,51.5111,51.5367,51.5111,51.5367,14900.0
2011-02-25 14:25:00,60.42,60.42,60.36,60.37,19300.0,51.5367,51.5367,51.4856,51.4941,19300.0
2011-02-25 14:30:00,60.38,60.43,60.38,60.41,25600.0,51.5026,51.5453,51.5026,51.5282,25600.0
2011-02-25 14:35:00,60.4,60.41,60.37,60.37,14900.0,51.5197,51.5282,51.4941,51.4941,14900.0
2011-02-25 14:40:00,60.37,60.4,60.37,60.4,30400.0,51.4941,51.5197,51.4941,51.5197,30400.0
2011-02-25 14:45:00,60.4,60.42,60.39,60.4,70300.0,51.5197,51.5367,51.5111,51.5197,70300.0
2011-02-25 14:50:00,60.4,60.4,60.37,60.39,23800.0,51.5197,51.5197,51.4941,51.5111,23800.0
2011-02-25 14:55:00,60.4,60.42,60.37,60.4,19700.0,51.5197,51.5367,51.4941,51.5197,19700.0
2011-02-25 15:00:00,60.41,60.41,60.37,60.39,55000.0,51.5282,51.5282,51.4941,51.5111,55000.0
2011-02-25 15:05:00,60.39,60.41,60.38,60.41,21900.0,51.5111,51.5282,51.5026,51.5282,21900.0
2011-02-25 15:10:00,60.41,60.43,60.4,60.41,16900.0,51.5282,51.5453,51.5197,51.5282,16900.0
2011-02-25 15:15:00,60.42,60.42,60.4,60.41,14200.0,51.5367,51.5367,51.5197,51.5282,14200.0
2011-02-25 15:20:00,60.42,60.42,60.37,60.37,16000.0,51.5367,51.5367,51.4941,51.4941,16000.0
2011-02-25 15:25:00,60.38,60.41,60.35,60.4,24600.0,51.5026,51.5282,51.477,51.5197,24600.0
2011-02-25 15:30:00,60.39,60.39,60.36,60.36,16000.0,51.5111,51.5111,51.4856,51.4856,16000.0
2011-02-25 15:35:00,60.37,60.4,60.36,60.39,25500.0,51.4941,51.5197,51.4856,51.5111,25500.0
2011-02-25 15:40:00,60.38,60.38,60.35,60.37,16400.0,51.5026,51.5026,51.477,51.4941,16400.0
2011-02-25 15:45:00,60.37,60.42,60.37,60.41,40400.0,51.4941,51.5367,51.4941,51.5282,40400.0
2011-02-25 15:50:00,60.41,60.42,60.39,60.42,103100.0,51.5282,51.5367,51.5111,51.5367,103100.0
2011-02-25 15:55:00,60.41,60.42,60.38,60.39,408900.0,51.5282,51.5367,51.5026,51.5111,408900.0
2011-02-28 09:30:00,60.68,60.68,60.6,60.67,62200.0,51.7585,51.7585,51.6903,51.75,62200.0
2011-02-28 09:35:00,60.66,60.75,60.66,60.74,25400.0,51.7415,51.8182,51.7415,51.8097,25400.0
2011-02-28 09:40:00,60.73,60.78,60.67,60.74,53100.0,51.8012,51.8438,51.75,51.8097,53100.0
2011-02-28 09:45:00,60.74,60.75,60.67,60.7,53200.0,51.8097,51.8182,51.75,51.7756,53200.0
2011-02-28 09:50:00,60.7,60.7,60.66,60.7,27400.0,51.7756,51.7756,51.7415,51.7756,27400.0
2011-02-28 09:55:00,60.72,60.74,60.69,60.69,18600.0,51.7926,51.8097,51.767,51.767,18600.0
2011-02-28 10:00:00,60.69,60.77,60.69,60.75,29900.0,51.767,51.8353,51.767,51.8182,29900.0
2011-02-28 10:05:00,60.76,60.76,60.67,60.67,19600.0,51.8267,51.8267,51.75,51.75,19600.0
2011-02-28 10:10:00,60.67,60.7,60.65,60.69,112000.0,51.75,51.7756,51.7329,51.767,112000.0
2011-02-28 10:15:00,60.7,60.76,60.7,60.76,156800.0,51.7756,51.8267,51.7756,51.8267,156800.0
2011-02-28 10:20:00,60.75,60.78,60.74,60.76,123700.0,51.8182,51.8438,51.8097,51.8267,123700.0
2011-02-28 10:25:00,60.76,60.77,60.73,60.73,69400.0,51.8267,51.8353,51.8012,51.8012,69400.0
2011-02-28 10:30:00,60.74,60.79,60.74,60.78,140100.0,51.8097,51.8523,51.8097,51.8438,140100.0
2011-02-28 10:35:00,60.77,60.78,60.71,60.71,92400.0,51.8353,51.8438,51.7841,51.7841,92400.0
2011-02-28 10:40:00,60.71,60.73,60.7,60.71,12900.0,51.7841,51.8012,51.7756,51.7841,12900.0
2011-02-28 10:45:00,60.71,60.71,60.67,60.69,22900.0,51.7841,51.7841,51.75,51.767,22900.0
2011-02-28 10:50:00,60.69,60.69,60.67,60.69,18400.0,51.767,51.767,51.75,51.767,18400.0
2011-02-28 10:55:00,60.7,60.73,60.7,60.73,4900.0,51.7756,51.8012,51.7756,51.8012,4900.0
2011-02-28 11:00:00,60.73,60.74,60.71,60.71,9000.0,51.8012,51.8097,51.7841,51.7841,9000.0
2011-02-28 11:05:00,60.72,60.75,60.71,60.72,16400.0,51.7926,51.8182,51.7841,51.7926,16400.0
2011-02-28 11:10:00,60.73,60.75,60.72,60.74,4500.0,51.8012,51.8182,51.7926,51.8097,4500.0
2011-02-28 11:15:00,60.74,60.74,60.69,60.7,20800.0,51.8097,51.8097,51.767,51.7756,20800.0
2011-02-28 11:20:00,60.7,60.72,60.67,60.68,14100.0,51.7756,51.7926,51.75,51.7585,14100.0
2011-02-28 11:25:00,60.67,60.69,60.61,60.61,26500.0,51.75,51.767,51.6988,51.6988,26500.0
2011-02-28 11:30:00,60.61,60.62,60.58,60.61,98700.0,51.6988,51.7073,51.6732,51.6988,98700.0
2011-02-28 11:35:00,60.6,60.6,60.55,60.57,15700.0,51.6903,51.6903,51.6476,51.6647,15700.0
2011-02-28 11:40:00,60.57,60.6,60.57,60.58,18600.0,51.6647,51.6903,51.6647,51.6732,18600.0
2011-02-28 11:45:00,60.58,60.61,60.57,60.6,13600.0,51.6732,51.6988,51.6647,51.6903,13600.0
2011-02-28 11:50:00,60.61,60.64,60.61,60.63,17800.0,51.6988,51.7244,51.6988,51.7159,17800.0
2011-02-28 11:55:00,60.62,60.63,60.6,60.6,24300.0,51.7073,51.7159,51.6903,51.6903,24300.0
2011-02-28 12:00:00,60.59,60.6,60.56,60.57,38900.0,51.6817,51.6903,51.6562,51.6647,38900.0
2011-02-28 12:05:00,60.57,60.61,60.56,60.61,19400.0,51.6647,51.6988,51.6562,51.6988,19400.0
2011-02-28 12:10:00,60.61,60.62,60.61,60.61,4300.0,51.6988,51.7073,51.6988,51.6988,4300.0
2011-02-28 12:15:00,60.61,60.61,60.6,60.61,16000.0,51.6988,51.6988,51.6903,51.6988,16000.0
2011-02-28 12:20:00,60.61,60.62,60.6,60.61,7300.0,51.6988,51.7073,51.6903,51.6988,7300.0
2011-02-28 12:25:00,60.61,60.62,60.59,60.62,4000.0,51.6988,51.7073,51.6817,51.7073,4000.0
2011-02-28 12:30:00,60.62,60.64,60.62,60.64,7200.0,51.7073,51.7244,51.7073,51.7244,7200.0
2011-02-28 12:35:00,60.64,60.65,60.63,60.63,3300.0,51.7244,51.7329,51.7159,51.7159,3300.0
2011-02-28 12:40:00,60.63,60.64,60.61,60.64,7600.0,51.7159,51.7244,51.6988,51.7244,7600.0
2011-02-28 12:45:00,60.64,60.64,60.56,60.56,10100.0,51.7244,51.7244,51.6562,51.6562,10100.0
2011-02-28 12:50:00,60.55,60.58,60.52,60.53,26800.0,51.6476,51.6732,51.622,51.6306,26800.0
2011-02-28 12:55:00,60.53,60.53,60.45,60.46,44000.0,51.6306,51.6306,51.5623,51.5709,44000.0
2011-02-28 13:00:00,60.46,60.47,60.4,60.42,34200.0,51.5709,51.5794,51.5197,51.5367,34200.0
2011-02-28 13:05:00,60.42,60.43,60.39,60.43,12100.0,51.5367,51.5453,51.5111,51.5453,12100.0
2011-02-28 13:10:00,60.43,60.46,60.43,60.43,12900.0,51.5453,51.5709,51.5453,51.5453,12900.0
2011-02-28 13:15:00,60.44,60.46,60.4,60.43,24900.0,51.5538,51.5709,51.5197,51.5453,24900.0
2011-02-28 13:20:00,60.42,60.43,60.38,60.38,26100.0,51.5367,51.5453,51.5026,51.5026,26100.0
2011-02-28 13:25:00,60.38,60.39,60.33,60.35,22100.0,51.5026,51.5111,51.46,51.477,22100.0
2011-02-28 13:30:00,60.34,60.41,60.34,60.41,12200.0,51.4685,51.5282,51.4685,51.5282,12200.0
2011-02-28 13:35:00,60.4,60.41,60.36,60.4,23700.0,51.5197,51.5282,51.4856,51.5197,23700.0
2011-02-28 13:40:00,60.4,60.43,60.39,60.39,15700.0,51.5197,51.5453,51.5111,51.5111,15700.0
2011-02-28 13:45:00,60.39,60.4,60.35,60.38,33000.0,51.5111,51.5197,51.477,51.5026,33000.0
2011-02-28 13:50:00,60.37,60.39,60.36,60.37,11900.0,51.4941,51.5111,51.4856,51.4941,11900.0
2011-02-28 13:55:00,60.38,60.39,60.34,60.34,16600.0,51.5026,51.5111,51.4685,51.4685,16600.0
2011-02-28 14:00:00,60.33,60.34,60.3,60.33,20200.0,51.46,51.4685,51.4344,51.46,20200.0
2011-02-28 14:05:00,60.33,60.36,60.33,60.33,38300.0,51.46,51.4856,51.46,51.46,38300.0
2011-02-28 14:10:00,60.32,60.39,60.32,60.38,78500.0,51.4514,51.5111,51.4514,51.5026,78500.0
2011-02-28 14:15:00,60.39,60.43,60.38,60.41,41600.0,51.5111,51.5453,51.5026,51.5282,41600.0
2011-02-28 14:20:00,60.41,60.42,60.39,60.41,16200.0,51.5282,51.5367,51.5111,51.5282,16200.0
2011-02-28 14:25:00,60.4,60.45,60.4,60.45,42800.0,51.5197,51.5623,51.5197,51.5623,42800.0
2011-02-28 14:30:00,60.45,60.48,60.45,60.46,14500.0,51.5623,51.5879,51.5623,51.5709,14500.0
2011-02-28 14:35:00,60.46,60.48,60.45,60.48,12600.0,51.5709,51.5879,51.5623,51.5879,12600.0
2011-02-28 14:40:00,60.48,60.48,60.44,60.45,23300.0,51.5879,51.5879,51.5538,51.5623,23300.0
2011-02-28 14:45:00,60.45,60.47,60.44,60.45,36800.0,51.5623,51.5794,51.5538,51.5623,36800.0
2011-02-28 14:50:00,60.45,60.45,60.42,60.45,16600.0,51.5623,51.5623,51.5367,51.5623,16600.0
2011-02-28 14:55:00,60.45,60.5,60.44,60.5,30700.0,51.5623,51.605,51.5538,51.605,30700.0
2011-02-28 15:00:00,60.5,60.5,60.45,60.45,15000.0,51.605,51.605,51.5623,51.5623,15000.0
2011-02-28 15:05:00,60.46,60.48,60.43,60.43,17200.0,51.5709,51.5879,51.5453,51.5453,17200.0
2011-02-28 15:10:00,60.43,60.47,60.43,60.46,15300.0,51.5453,51.5794,51.5453,51.5709,15300.0
2011-02-28 15:15:00,60.47,60.49,60.46,60.48,31600.0,51.5794,51.5964,51.5709,51.5879,31600.0
2011-02-28 15:20:00,60.48,60.52,60.48,60.5,16700.0,51.5879,51.622,51.5879,51.605,16700.0
2011-02-28 15:25:00,60.5,60.53,60.5,60.53,54500.0,51.605,51.6306,51.605,51.6306,54500.0
2011-02-28 15:30:00,60.53,60.58,60.52,60.58,25400.0,51.6306,51.6732,51.622,51.6732,25400.0
2011-02-28 15:35:00,60.57,60.6,60.57,60.59,45300.0,51.6647,51.6903,51.6647,51.6817,45300.0
2011-02-28 15:40:00,60.59,60.59,60.54,60.55,34600.0,51.6817,51.6817,51.6391,51.6476,34600.0
2011-02-28 15:45:00,60.54,60.54,60.51,60.52,62900.0,51.6391,51.6391,51.6135,51.622,62900.0
2011-02-28 15:50:00,60.53,60.58,60.53,60.58,52200.0,51.6306,51.6732,51.6306,51.6732,52200.0
2011-02-28 15:55:00,60.57,60.63,60.55,60.63,71900.0,51.6647,51.7159,51.6476,51.7159,71900.0
2011-03-01 09:30:00,60.92,60.92,60.82,60.82,144200.0,51.9632,51.9632,51.8779,51.8779,144200.0
2011-03-01 09:35:00,60.81,60.82,60.72,60.75,52800.0,51.8694,51.8779,51.7926,51.8182,52800.0
2011-03-01 09:40:00,60.75,60.75,60.6,60.62,47900.0,51.8182,51.8182,51.6903,51.7073,47900.0
2011-03-01 09:45:00,60.63,60.7,60.6,60.69,39600.0,51.7159,51.7756,51.6903,51.767,39600.0
2011-03-01 09:50:00,60.7,60.71,60.63,60.63,30600.0,51.7756,51.7841,51.7159,51.7159,30600.0
2011-03-01 09:55:00,60.62,60.65,60.56,60.65,17800.0,51.7073,51.7329,51.6562,51.7329,17800.0
2011-03-01 10:00:00,60.63,60.69,60.54,60.62,33800.0,51.7159,51.767,51.6391,51.7073,33800.0
2011-03-01 10:05:00,60.6,60.6,60.47,60.51,48100.0,51.6903,51.6903,51.5794,51.6135,48100.0
2011-03-01 10:10:00,60.5,60.5,60.39,60.48,19000.0,51.605,51.605,51.5111,51.5879,19000.0
2011-03-01 10:15:00,60.49,60.49,60.36,60.36,28200.0,51.5964,51.5964,51.4856,51.4856,28200.0
2011-03-01 10:20:00,60.36,60.45,60.35,60.42,31300.0,51.4856,51.5623,51.477,51.5367,31300.0
2011-03-01 10:25:00,60.41,60.42,60.29,60.29,29200.0,51.5282,51.5367,51.4259,51.4259,29200.0
2011-03-01 10:30:00,60.27,60.32,60.22,60.3,33800.0,51.4088,51.4514,51.3661,51.4344,33800.0
2011-03-01 10:35:00,60.31,60.33,60.23,60.28,32300.0,51.4429,51.46,51.3747,51.4173,32300.0
2011-03-01 10:40:00,60.28,60.34,60.28,60.33,9900.0,51.4173,51.4685,51.4173,51.46,9900.0
2011-03-01 10:45:00,60.34,60.38,60.34,60.35,17600.0,51.4685,51.5026,51.4685,51.477,17600.0
2011-03-01 10:50:00,60.35,60.41,60.35,60.4,13200.0,51.477,51.5282,51.477,51.5197,13200.0
2011-03-01 10:55:00,60.41,60.51,60.41,60.48,15400.0,51.5282,51.6135,51.5282,51.5879,15400.0
2011-03-01 11:00:00,60.49,60.55,60.49,60.49,29500.0,51.5964,51.6476,51.5964,51.5964,29500.0
2011-03-01 11:05:00,60.49,60.51,60.47,60.48,16600.0,51.5964,51.6135,51.5794,51.5879,16600.0
2011-03-01 11:10:00,60.48,60.53,60.44,60.48,27700.0,51.5879,51.6306,51.5538,51.5879,27700.0
2011-03-01 11:15:00,60.47,60.5,60.45,60.5,26400.0,51.5794,51.605,51.5623,51.605,26400.0
2011-03-01 11:20:00,60.5,60.51,60.45,60.45,17900.0,51.605,51.6135,51.5623,51.5623,17900.0
2011-03-01 11:25:00,60.45,60.45,60.32,60.32,13700.0,51.5623,51.5623,51.4514,51.4514,13700.0
2011-03-01 11:30:00,60.32,60.32,60.28,60.31,21700.0,51.4514,51.4514,51.4173,51.4429,21700.0
2011-03-01 11:35:00,60.31,60.33,60.25,60.26,42200.0,51.4429,51.46,51.3917,51.4003,42200.0
2011-03-01 11:40:00,60.26,60.31,60.24,60.3,15000.0,51.4003,51.4429,51.3832,51.4344,15000.0
2011-03-01 11:45:00,60.3,60.33,60.22,60.24,7000.0,51.4344,51.46,51.3661,51.3832,7000.0
2011-03-01 11:50:00,60.23,60.23,60.14,60.17,41400.0,51.3747,51.3747,51.2979,51.3235,41400.0
2011-03-01 11:55:00,60.17,60.18,60.09,60.1,11300.0,51.3235,51.332,51.2553,51.2638,11300.0
2011-03-01 12:00:00,60.1,60.1,60.01,60.08,31800.0,51.2638,51.2638,51.187,51.2467,31800.0
2011-03-01 12:05:00,60.08,60.11,60.07,60.08,9000.0,51.2467,51.2723,51.2382,51.2467,9000.0
2011-03-01 12:10:00,60.09,60.12,60.06,60.06,10300.0,51.2553,51.2808,51.2297,51.2297,10300.0
2011-03-01 12:15:00,60.06,60.08,60.03,60.05,13000.0,51.2297,51.2467,51.2041,51.2211,13000.0
2011-03-01 12:20:00,60.07,60.08,60.04,60.04,3500.0,51.2382,51.2467,51.2126,51.2126,3500.0
2011-03-01 12:25:00,60.03,60.04,59.96,59.98,31400.0,51.2041,51.2126,51.1444,51.1614,31400.0
2011-03-01 12:30:00,59.99,60.07,59.97,60.04,26300.0,51.17,51.2382,51.1529,51.2126,26300.0
2011-03-01 12:35:00,60.05,60.06,60.03,60.04,8700.0,51.2211,51.2297,51.2041,51.2126,8700.0
2011-03-01 12:40:00,60.04,60.09,60.04,60.09,3900.0,51.2126,51.2553,51.2126,51.2553,3900.0
2011-03-01 12:45:00,60.11,60.12,60.09,60.1,4100.0,51.2723,51.2808,51.2553,51.2638,4100.0
2011-03-01 12:50:00,60.1,60.12,60.05,60.06,6700.0,51.2638,51.2808,51.2211,51.2297,6700.0
2011-03-01 12:55:00,60.06,60.11,60.02,60.04,37500.0,51.2297,51.2723,51.1955,51.2126,37500.0
2011-03-01 13:00:00,60.04,60.04,59.95,59.97,28100.0,51.2126,51.2126,51.1358,51.1529,28100.0
2011-03-01 13:05:00,59.97,60.02,59.96,60.01,7000.0,51.1529,51.1955,51.1444,51.187,7000.0
2011-03-01 13:10:00,60.01,60.06,59.99,60.04,13300.0,51.187,51.2297,51.17,51.2126,13300.0
2011-03-01 13:15:00,60.03,60.03,59.97,60.02,16900.0,51.2041,51.2041,51.1529,51.1955,16900.0
2011-03-01 13:20:00,60.01,60.03,59.94,60.01,23100.0,51.187,51.2041,51.1273,51.187,23100.0
2011-03-01 13:25:00,60.0,60.0,59.86,59.92,25600.0,51.1785,51.1785,51.0591,51.1103,25600.0
2011-03-01 13:30:00,59.91,59.93,59.9,59.93,30100.0,51.1017,51.1188,51.0932,51.1188,30100.0
2011-03-01 13:35:00,59.93,59.98,59.92,59.96,26000.0,51.1188,51.1614,51.1103,51.1444,26000.0
2011-03-01 13:40:00,59.96,59.97,59.85,59.85,20200.0,51.1444,51.1529,51.0505,51.0505,20200.0
2011-03-01 13:45:00,59.85,59.92,59.85,59.87,22100.0,51.0505,51.1103,51.0505,51.0676,22100.0
2011-03-01 13:50:00,59.87,59.91,59.84,59.9,20500.0,51.0676,51.1017,51.042,51.0932,20500.0
2011-03-01 13:55:00,59.9,59.97,59.89,59.92,19700.0,51.0932,51.1529,51.0847,51.1103,19700.0
2011-03-01 14:00:00,59.93,59.93,59.83,59.84,15900.0,51.1188,51.1188,51.0335,51.042,15900.0
2011-03-01 14:05:00,59.84,59.87,59.78,59.84,32400.0,51.042,51.0676,50.9908,51.042,32400.0
2011-03-01 14:10:00,59.84,59.88,59.74,59.8,140900.0,51.042,51.0761,50.9567,51.0079,140900.0
2011-03-01 14:15:00,59.8,59.85,59.75,59.84,35200.0,51.0079,51.0505,50.9652,51.042,35200.0
2011-03-01 14:20:00,59.85,59.85,59.75,59.75,36900.0,51.0505,51.0505,50.9652,50.9652,36900.0
2011-03-01 14:25:00,59.73,59.8,59.67,59.68,33300.0,50.9482,51.0079,50.897,50.9055,33300.0
2011-03-01 14:30:00,59.67,59.72,59.64,59.66,19800.0,50.897,50.9397,50.8714,50.8885,19800.0
2011-03-01 14:35:00,59.65,59.68,59.62,59.67,21900.0,50.8799,50.9055,50.8544,50.897,21900.0
2011-03-01 14:40:00,59.67,59.71,59.65,59.7,26400.0,50.897,50.9311,50.8799,50.9226,26400.0
2011-03-01 14:45:00,59.7,59.71,59.66,59.69,23100.0,50.9226,50.9311,50.8885,50.9141,23100.0
2011-03-01 14:50:00,59.7,59.78,59.69,59.77,46400.0,50.9226,50.9908,50.9141,50.9823,46400.0
2011-03-01 14:55:00,59.76,59.76,59.67,59.68,111200.0,50.9738,50.9738,50.897,50.9055,111200.0
2011-03-01 15:00:00,59.68,59.75,59.67,59.67,35300.0,50.9055,50.9652,50.897,50.897,35300.0
2011-03-01 15:05:00,59.66,59.7,59.6,59.6,120500.0,50.8885,50.9226,50.8373,50.8373,120500.0
2011-03-01 15:10:00,59.61,59.65,59.59,59.64,37400.0,50.8458,50.8799,50.8288,50.8714,37400.0
2011-03-01 15:15:00,59.64,59.76,59.62,59.76,17300.0,50.8714,50.9738,50.8544,50.9738,17300.0
2011-03-01 15:20:00,59.77,59.8,59.75,59.77,36100.0,50.9823,51.0079,50.9652,50.9823,36100.0
2011-03-01 15:25:00,59.77,59.77,59.69,59.71,22000.0,50.9823,50.9823,50.9141,50.9311,22000.0
2011-03-01 15:30:00,59.72,59.8,59.72,59.79,62100.0,50.9397,51.0079,50.9397,50.9994,62100.0
2011-03-01 15:35:00,59.79,59.81,59.71,59.74,29600.0,50.9994,51.0164,50.9311,50.9567,29600.0
2011-03-01 15:40:00,59.75,59.79,59.74,59.75,35600.0,50.9652,50.9994,50.9567,50.9652,35600.0
2011-03-01 15:45:00,59.76,59.77,59.64,59.69,60700.0,50.9738,50.9823,50.8714,50.9141,60700.0
2011-03-01 15:50:00,59.7,59.72,59.65,59.69,47600.0,50.9226,50.9397,50.8799,50.9141,47600.0
2011-03-01 15:55:00,59.69,59.71,59.65,59.65,36500.0,50.9141,50.9311,50.8799,50.8799,36500.0
2011-03-01 16:00:00,59.66,59.66,59.65,59.65,11700.0,50.8885,50.8885,50.8799,50.8799,11700.0
2011-03-01 16:05:00,59.65,59.65,59.65,59.65,0.0,50.8799,50.8799,50.8799,50.8799,0.0
2011-03-01 16:10:00,59.65,59.65,59.65,59.65,0.0,50.8799,50.8799,50.8799,50.8799,0.0
2011-03-02 09:30:00,59.49,59.67,59.49,59.57,51500.0,50.7435,50.897,50.7435,50.8117,51500.0
2011-03-02 09:35:00,59.55,59.65,59.53,59.6,9800.0,50.7946,50.8799,50.7776,50.8373,9800.0
2011-03-02 09:40:00,59.61,59.73,59.61,59.65,18300.0,50.8458,50.9482,50.8458,50.8799,18300.0
2011-03-02 09:45:00,59.63,59.68,59.6,59.67,65500.0,50.8629,50.9055,50.8373,50.897,65500.0
2011-03-02 09:50:00,59.67,59.77,59.66,59.75,17800.0,50.897,50.9823,50.8885,50.9652,17800.0
2011-03-02 09:55:00,59.75,59.77,59.72,59.77,10400.0,50.9652,50.9823,50.9397,50.9823,10400.0
2011-03-02 10:00:00,59.77,59.83,59.77,59.8,7300.0,50.9823,51.0335,50.9823,51.0079,7300.0
2011-03-02 10:05:00,59.82,59.89,59.77,59.78,62500.0,51.025,51.0847,50.9823,50.9908,62500.0
2011-03-02 10:10:00,59.77,59.77,59.73,59.73,10100.0,50.9823,50.9823,50.9482,50.9482,10100.0
2011-03-02 10:15:00,59.73,59.83,59.73,59.83,17200.0,50.9482,51.0335,50.9482,51.0335,17200.0
2011-03-02 10:20:00,59.84,59.86,59.76,59.76,79600.0,51.042,51.0591,50.9738,50.9738,79600.0
2011-03-02 10:25:00,59.76,59.82,59.75,59.78,37500.0,50.9738,51.025,50.9652,50.9908,37500.0
2011-03-02 10:30:00,59.78,59.86,59.76,59.83,25200.0,50.9908,51.0591,50.9738,51.0335,25200.0
2011-03-02 10:35:00,59.85,59.96,59.85,59.96,27000.0,51.0505,51.1444,51.0505,51.1444,27000.0
2011-03-02 10:40:00,59.97,60.0,59.94,59.96,44200.0,51.1529,51.1785,51.1273,51.1444,44200.0
2011-03-02 10:45:00,59.95,60.02,59.94,60.0,15900.0,51.1358,51.1955,51.1273,51.1785,15900.0
2011-03-02 10:50:00,60.01,60.04,59.99,60.01,21600.0,51.187,51.2126,51.17,51.187,21600.0
2011-03-02 10:55:00,60.02,60.04,59.99,60.0,39100.0,51.1955,51.2126,51.17,51.1785,39100.0
2011-03-02 11:00:00,60.01,60.11,60.0,60.09,24500.0,51.187,51.2723,51.1785,51.2553,24500.0
2011-03-02 11:05:00,60.09,60.09,60.04,60.05,26300.0,51.2553,51.2553,51.2126,51.2211,26300.0
2011-03-02 11:10:00,60.04,60.05,59.98,60.0,19700.0,51.2126,51.2211,51.1614,51.1785,19700.0
2011-03-02 11:15:00,59.99,60.03,59.96,59.97,16600.0,51.17,51.2041,51.1444,51.1529,16600.0
2011-03-02 11:20:00,59.98,59.99,59.95,59.97,17800.0,51.1614,51.17,51.1358,51.1529,17800.0
2011-03-02 11:25:00,59.97,59.97,59.87,59.87,35200.0,51.1529,51.1529,51.0676,51.0676,35200.0
2011-03-02 11:30:00,59.87,59.9,59.84,59.88,42100.0,51.0676,51.0932,51.042,51.0761,42100.0
2011-03-02 11:35:00,59.88,59.91,59.84,59.84,25100.0,51.0761,51.1017,51.042,51.042,25100.0
2011-03-02 11:40:00,59.84,59.89,59.77,59.77,58000.0,51.042,51.0847,50.9823,50.9823,58000.0
2011-03-02 11:45:00,59.77,59.78,59.7,59.72,35700.0,50.9823,50.9908,50.9226,50.9397,35700.0
2011-03-02 11:50:00,59.72,59.77,59.72,59.73,20000.0,50.9397,50.9823,50.9397,50.9482,20000.0
2011-03-02 11:55:00,59.72,59.72,59.61,59.61,20600.0,50.9397,50.9397,50.8458,50.8458,20600.0
2011-03-02 12:00:00,59.61,59.65,59.56,59.65,24300.0,50.8458,50.8799,50.8032,50.8799,24300.0
2011-03-02 12:05:00,59.66,59.69,59.63,59.69,17900.0,50.8885,50.9141,50.8629,50.9141,17900.0
2011-03-02 12:10:00,59.69,59.75,59.66,59.67,20900.0,50.9141,50.9652,50.8885,50.897,20900.0
2011-03-02 12:15:00,59.67,59.69,59.64,59.69,24100.0,50.897,50.9141,50.8714,50.9141,24100.0
2011-03-02 12:20:00,59.69,59.77,59.69,59.76,38800.0,50.9141,50.9823,50.9141,50.9738,38800.0
2011-03-02 12:25:00,59.76,59.8,59.76,59.79,12600.0,50.9738,51.0079,50.9738,50.9994,12600.0
2011-03-02 12:30:00,59.79,59.85,59.79,59.8,27400.0,50.9994,51.0505,50.9994,51.0079,27400.0
2011-03-02 12:35:00,59.8,59.88,59.8,59.88,26000.0,51.0079,51.0761,51.0079,51.0761,26000.0
2011-03-02 12:40:00,59.89,59.9,59.87,59.87,9600.0,51.0847,51.0932,51.0676,51.0676,9600.0
2011-03-02 12:45:00,59.87,59.9,59.87,59.9,15000.0,51.0676,51.0932,51.0676,51.0932,15000.0
2011-03-02 12:50:00,59.9,59.92,59.86,59.87,20000.0,51.0932,51.1103,51.0591,51.0676,20000.0
2011-03-02 12:55:00,59.86,59.87,59.84,59.86,7800.0,51.0591,51.0676,51.042,51.0591,7800.0
2011-03-02 13:00:00,59.86,59.92,59.85,59.89,11500.0,51.0591,51.1103,51.0505,51.0847,11500.0
2011-03-02 13:05:00,59.92,59.96,59.85,59.85,18900.0,51.1103,51.1444,51.0505,51.0505,18900.0
2011-03-02 13:10:00,59.84,59.84,59.78,59.83,21500.0,51.042,51.042,50.9908,51.0335,21500.0
2011-03-02 13:15:00,59.84,59.85,59.8,59.81,7000.0,51.042,51.0505,51.0079,51.0164,7000.0
2011-03-02 13:20:00,59.8,59.87,59.8,59.85,12700.0,51.0079,51.0676,51.0079,51.0505,12700.0
2011-03-02 13:25:00,59.86,59.87,59.85,59.85,3800.0,51.0591,51.0676,51.0505,51.0505,3800.0
2011-03-02 13:30:00,59.84,59.88,59.84,59.84,10300.0,51.042,51.0761,51.042,51.042,10300.0
2011-03-02 13:35:00,59.84,59.84,59.79,59.82,7700.0,51.042,51.042,50.9994,51.025,7700.0
2011-03-02 13:40:00,59.8,59.81,59.73,59.75,6400.0,51.0079,51.0164,50.9482,50.9652,6400.0
2011-03-02 13:45:00,59.74,59.77,59.71,59.77,13900.0,50.9567,50.9823,50.9311,50.9823,13900.0
2011-03-02 13:50:00,59.77,59.82,59.77,59.78,15300.0,50.9823,51.025,50.9823,50.9908,15300.0
2011-03-02 13:55:00,59.77,59.77,59.72,59.76,6300.0,50.9823,50.9823,50.9397,50.9738,6300.0
2011-03-02 14:00:00,59.77,59.79,59.67,59.67,14600.0,50.9823,50.9994,50.897,50.897,14600.0
2011-03-02 14:05:00,59.68,59.83,59.68,59.79,14900.0,50.9055,51.0335,50.9055,50.9994,14900.0
2011-03-02 14:10:00,59.79,59.9,59.79,59.87,19700.0,50.9994,51.0932,50.9994,51.0676,19700.0
2011-03-02 14:15:00,59.87,59.92,59.82,59.84,19000.0,51.0676,51.1103,51.025,51.042,19000.0
2011-03-02 14:20:00,59.84,59.89,59.81,59.83,18600.0,51.042,51.0847,51.0164,51.0335,18600.0
2011-03-02 14:25:00,59.84,59.86,59.77,59.81,18900.0,51.042,51.0591,50.9823,51.0164,18900.0
2011-03-02 14:30:00,59.81,59.85,59.79,59.84,21100.0,51.0164,51.0505,50.9994,51.042,21100.0
2011-03-02 14:35:00,59.84,59.95,59.84,59.9,16000.0,51.042,51.1358,51.042,51.0932,16000.0
2011-03-02 14:40:00,59.91,59.96,59.91,59.96,9100.0,51.1017,51.1444,51.1017,51.1444,9100.0
2011-03-02 14:45:00,59.98,60.0,59.96,59.97,30800.0,51.1614,51.1785,51.1444,51.1529,30800.0
2011-03-02 14:50:00,59.96,60.0,59.94,59.96,94200.0,51.1444,51.1785,51.1273,51.1444,94200.0
2011-03-02 14:55:00,59.95,59.97,59.93,59.94,101000.0,51.1358,51.1529,51.1188,51.1273,101000.0
2011-03-02 15:00:00,59.95,60.03,59.95,60.03,98900.0,51.1358,51.2041,51.1358,51.2041,98900.0
2011-03-02 15:05:00,60.03,60.05,60.0,60.04,36600.0,51.2041,51.2211,51.1785,51.2126,36600.0
2011-03-02 15:10:00,60.05,60.05,59.99,59.99,36700.0,51.2211,51.2211,51.17,51.17,36700.0
2011-03-02 15:15:00,59.99,60.0,59.96,59.97,36400.0,51.17,51.1785,51.1444,51.1529,36400.0
2011-03-02 15:20:00,59.98,60.01,59.95,59.95,10500.0,51.1614,51.187,51.1358,51.1358,10500.0
2011-03-02 15:25:00,59.95,59.98,59.93,59.93,13500.0,51.1358,51.1614,51.1188,51.1188,13500.0
2011-03-02 15:30:00,59.92,59.92,59.89,59.91,13500.0,51.1103,51.1103,51.0847,51.1017,13500.0
2011-03-02 15:35:00,59.91,59.91,59.88,59.91,23600.0,51.1017,51.1017,51.0761,51.1017,23600.0
2011-03-02 15:40:00,59.91,59.92,59.86,59.89,49500.0,51.1017,51.1103,51.0591,51.0847,49500.0
2011-03-02 15:45:00,59.89,59.92,59.86,59.89,42100.0,51.0847,51.1103,51.0591,51.0847,42100.0
2011-03-02 15:50:00,59.9,59.9,59.82,59.83,43100.0,51.0932,51.0932,51.025,51.0335,43100.0
2011-03-02 15:55:00,59.82,59.86,59.78,59.86,164700.0,51.025,51.0591,50.9908,51.0591,164700.0
2011-03-03 09:30:00,60.35,60.55,60.34,60.51,282700.0,51.477,51.6476,51.4685,51.6135,282700.0
2011-03-03 09:35:00,60.52,60.54,60.46,60.46,27100.0,51.622,51.6391,51.5709,51.5709,27100.0
2011-03-03 09:40:00,60.45,60.58,60.45,60.58,51100.0,51.5623,51.6732,51.5623,51.6732,51100.0
2011-03-03 09:45:00,60.58,60.63,60.57,60.6,25700.0,51.6732,51.7159,51.6647,51.6903,25700.0
2011-03-03 09:50:00,60.6,60.61,60.58,60.59,34800.0,51.6903,51.6988,51.6732,51.6817,34800.0
2011-03-03 09:55:00,60.57,60.61,60.56,60.6,19600.0,51.6647,51.6988,51.6562,51.6903,19600.0
2011-03-03 10:00:00,60.59,60.63,60.56,60.58,18300.0,51.6817,51.7159,51.6562,51.6732,18300.0
2011-03-03 10:05:00,60.57,60.57,60.52,60.56,23100.0,51.6647,51.6647,51.622,51.6562,23100.0
2011-03-03 10:10:00,60.57,60.62,60.55,60.61,15800.0,51.6647,51.7073,51.6476,51.6988,15800.0
2011-03-03 10:15:00,60.62,60.64,60.57,60.57,3900.0,51.7073,51.7244,51.6647,51.6647,3900.0
2011-03-03 10:20:00,60.57,60.57,60.51,60.55,20100.0,51.6647,51.6647,51.6135,51.6476,20100.0
2011-03-03 10:25:00,60.55,60.59,60.52,60.53,16800.0,51.6476,51.6817,51.622,51.6306,16800.0
2011-03-03 10:30:00,60.54,60.56,60.49,60.52,27600.0,51.6391,51.6562,51.5964,51.622,27600.0
2011-03-03 10:35:00,60.53,60.56,60.51,60.54,8600.0,51.6306,51.6562,51.6135,51.6391,8600.0
2011-03-03 10:40:00,60.55,60.65,60.55,60.63,43700.0,51.6476,51.7329,51.6476,51.7159,43700.0
2011-03-03 10:45:00,60.64,60.72,60.62,60.68,19200.0,51.7244,51.7926,51.7073,51.7585,19200.0
2011-03-03 10:50:00,60.67,60.7,60.65,60.66,14500.0,51.75,51.7756,51.7329,51.7415,14500.0
2011-03-03 10:55:00,60.66,60.7,60.63,60.66,18900.0,51.7415,51.7756,51.7159,51.7415,18900.0
2011-03-03 11:00:00,60.67,60.74,60.67,60.71,14300.0,51.75,51.8097,51.75,51.7841,14300.0
2011-03-03 11:05:00,60.71,60.73,60.66,60.72,17100.0,51.7841,51.8012,51.7415,51.7926,17100.0
2011-03-03 11:10:00,60.73,60.74,60.66,60.68,9900.0,51.8012,51.8097,51.7415,51.7585,9900.0
2011-03-03 11:15:00,60.7,60.73,60.69,60.72,10200.0,51.7756,51.8012,51.767,51.7926,10200.0
2011-03-03 11:20:00,60.71,60.73,60.7,60.72,12400.0,51.7841,51.8012,51.7756,51.7926,12400.0
2011-03-03 11:25:00,60.72,60.72,60.7,60.7,3900.0,51.7926,51.7926,51.7756,51.7756,3900.0
2011-03-03 11:30:00,60.71,60.73,60.69,60.71,9800.0,51.7841,51.8012,51.767,51.7841,9800.0
2011-03-03 11:35:00,60.69,60.69,60.66,60.67,10300.0,51.767,51.767,51.7415,51.75,10300.0
2011-03-03 11:40:00,60.67,60.71,60.67,60.7,9400.0,51.75,51.7841,51.75,51.7756,9400.0
2011-03-03 11:45:00,60.71,60.74,60.7,60.73,13300.0,51.7841,51.8097,51.7756,51.8012,13300.0
2011-03-03 11:50:00,60.73,60.79,60.72,60.78,11800.0,51.8012,51.8523,51.7926,51.8438,11800.0
2011-03-03 11:55:00,60.79,60.82,60.78,60.8,15800.0,51.8523,51.8779,51.8438,51.8609,15800.0
2011-03-03 12:00:00,60.81,60.81,60.77,60.78,9800.0,51.8694,51.8694,51.8353,51.8438,9800.0
2011-03-03 12:05:00,60.78,60.78,60.76,60.78,4800.0,51.8438,51.8438,51.8267,51.8438,4800.0
2011-03-03 12:10:00,60.77,60.78,60.76,60.76,5700.0,51.8353,51.8438,51.8267,51.8267,5700.0
2011-03-03 12:15:00,60.77,60.79,60.76,60.76,3600.0,51.8353,51.8523,51.8267,51.8267,3600.0
2011-03-03 12:20:00,60.77,60.8,60.74,60.8,10900.0,51.8353,51.8609,51.8097,51.8609,10900.0
2011-03-03 12:25:00,60.79,60.81,60.78,60.79,3100.0,51.8523,51.8694,51.8438,51.8523,3100.0
2011-03-03 12:30:00,60.79,60.79,60.77,60.77,4300.0,51.8523,51.8523,51.8353,51.8353,4300.0
2011-03-03 12:35:00,60.78,60.8,60.78,60.79,6100.0,51.8438,51.8609,51.8438,51.8523,6100.0
2011-03-03 12:40:00,60.79,60.83,60.79,60.82,4400.0,51.8523,51.8865,51.8523,51.8779,4400.0
2011-03-03 12:45:00,60.82,60.84,60.8,60.84,13300.0,51.8779,51.895,51.8609,51.895,13300.0
2011-03-03 12:50:00,60.85,60.86,60.84,60.86,8400.0,51.9035,51.912,51.895,51.912,8400.0
2011-03-03 12:55:00,60.86,60.86,60.82,60.82,9900.0,51.912,51.912,51.8779,51.8779,9900.0
2011-03-03 13:00:00,60.82,60.85,60.82,60.82,13500.0,51.8779,51.9035,51.8779,51.8779,13500.0
2011-03-03 13:05:00,60.82,60.83,60.81,60.83,8900.0,51.8779,51.8865,51.8694,51.8865,8900.0
2011-03-03 13:10:00,60.83,60.84,60.82,60.84,5700.0,51.8865,51.895,51.8779,51.895,5700.0
2011-03-03 13:15:00,60.83,60.84,60.82,60.83,8900.0,51.8865,51.895,51.8779,51.8865,8900.0
2011-03-03 13:20:00,60.83,60.84,60.81,60.82,10900.0,51.8865,51.895,51.8694,51.8779,10900.0
2011-03-03 13:25:00,60.82,60.87,60.79,60.79,17900.0,51.8779,51.9206,51.8523,51.8523,17900.0
2011-03-03 13:30:00,60.78,60.81,60.78,60.81,5000.0,51.8438,51.8694,51.8438,51.8694,5000.0
2011-03-03 13:35:00,60.81,60.82,60.8,60.81,10100.0,51.8694,51.8779,51.8609,51.8694,10100.0
2011-03-03 13:40:00,60.8,60.82,60.79,60.8,31700.0,51.8609,51.8779,51.8523,51.8609,31700.0
2011-03-03 13:45:00,60.8,60.84,60.79,60.83,33900.0,51.8609,51.895,51.8523,51.8865,33900.0
2011-03-03 13:50:00,60.82,60.84,60.82,60.84,6700.0,51.8779,51.895,51.8779,51.895,6700.0
2011-03-03 13:55:00,60.83,60.83,60.8,60.8,5800.0,51.8865,51.8865,51.8609,51.8609,5800.0
2011-03-03 14:00:00,60.81,60.87,60.81,60.87,10900.0,51.8694,51.9206,51.8694,51.9206,10900.0
2011-03-03 14:05:00,60.86,60.86,60.84,60.85,5600.0,51.912,51.912,51.895,51.9035,5600.0
2011-03-03 14:10:00,60.85,60.92,60.85,60.9,10600.0,51.9035,51.9632,51.9035,51.9462,10600.0
2011-03-03 14:15:00,60.91,60.93,60.91,60.91,5900.0,51.9547,51.9718,51.9547,51.9547,5900.0
2011-03-03 14:20:00,60.9,60.91,60.87,60.87,12600.0,51.9462,51.9547,51.9206,51.9206,12600.0
2011-03-03 14:25:00,60.87,60.89,60.86,60.87,4000.0,51.9206,51.9376,51.912,51.9206,4000.0
2011-03-03 14:30:00,60.88,60.89,60.86,60.88,17600.0,51.9291,51.9376,51.912,51.9291,17600.0
2011-03-03 14:35:00,60.89,60.93,60.89,60.91,9900.0,51.9376,51.9718,51.9376,51.9547,9900.0
2011-03-03 14:40:00,60.9,60.92,60.89,60.92,11800.0,51.9462,51.9632,51.9376,51.9632,11800.0
2011-03-03 14:45:00,60.92,60.92,60.89,60.89,13500.0,51.9632,51.9632,51.9376,51.9376,13500.0
2011-03-03 14:50:00,60.9,60.93,60.9,60.91,34200.0,51.9462,51.9718,51.9462,51.9547,34200.0
2011-03-03 14:55:00,60.91,60.96,60.91,60.95,21700.0,51.9547,51.9973,51.9547,51.9888,21700.0
2011-03-03 15:00:00,60.95,60.96,60.93,60.93,12100.0,51.9888,51.9973,51.9718,51.9718,12100.0
2011-03-03 15:05:00,60.94,60.97,60.93,60.93,25000.0,51.9803,52.0059,51.9718,51.9718,25000.0
2011-03-03 15:10:00,60.93,60.95,60.91,60.93,16400.0,51.9718,51.9888,51.9547,51.9718,16400.0
2011-03-03 15:15:00,60.92,60.95,60.91,60.92,119800.0,51.9632,51.9888,51.9547,51.9632,119800.0
2011-03-03 15:20:00,60.92,60.93,60.91,60.92,24100.0,51.9632,51.9718,51.9547,51.9632,24100.0
2011-03-03 15:25:00,60.92,60.93,60.9,60.92,52100.0,51.9632,51.9718,51.9462,51.9632,52100.0
2011-03-03 15:30:00,60.92,60.92,60.88,60.9,23000.0,51.9632,51.9632,51.9291,51.9462,23000.0
2011-03-03 15:35:00,60.88,60.91,60.86,60.9,20700.0,51.9291,51.9547,51.912,51.9462,20700.0
2011-03-03 15:40:00,60.92,60.95,60.92,60.94,32200.0,51.9632,51.9888,51.9632,51.9803,32200.0
2011-03-03 15:45:00,60.94,60.95,60.91,60.91,25300.0,51.9803,51.9888,51.9547,51.9547,25300.0
2011-03-03 15:50:00,60.92,60.96,60.92,60.93,43600.0,51.9632,51.9973,51.9632,51.9718,43600.0
2011-03-03 15:55:00,60.93,60.94,60.87,60.9,168800.0,51.9718,51.9803,51.9206,51.9462,168800.0
2011-03-04 09:30:00,60.84,60.96,60.84,60.87,37600.0,51.895,51.9973,51.895,51.9206,37600.0
2011-03-04 09:35:00,60.86,60.86,60.77,60.85,19900.0,51.912,51.912,51.8353,51.9035,19900.0
2011-03-04 09:40:00,60.85,60.87,60.73,60.73,13400.0,51.9035,51.9206,51.8012,51.8012,13400.0
2011-03-04 09:45:00,60.74,60.81,60.72,60.8,15700.0,51.8097,51.8694,51.7926,51.8609,15700.0
2011-03-04 09:50:00,60.78,60.78,60.7,60.76,9100.0,51.8438,51.8438,51.7756,51.8267,9100.0
2011-03-04 09:55:00,60.78,60.81,60.76,60.81,8400.0,51.8438,51.8694,51.8267,51.8694,8400.0
2011-03-04 10:00:00,60.81,60.84,60.77,60.77,23000.0,51.8694,51.895,51.8353,51.8353,23000.0
2011-03-04 10:05:00,60.76,60.78,60.62,60.63,47800.0,51.8267,51.8438,51.7073,51.7159,47800.0
2011-03-04 10:10:00,60.62,60.63,60.53,60.54,39500.0,51.7073,51.7159,51.6306,51.6391,39500.0
2011-03-04 10:15:00,60.56,60.61,60.54,60.55,21000.0,51.6562,51.6988,51.6391,51.6476,21000.0
2011-03-04 10:20:00,60.55,60.55,60.5,60.54,25800.0,51.6476,51.6476,51.605,51.6391,25800.0
2011-03-04 10:25:00,60.53,60.55,60.45,60.55,41400.0,51.6306,51.6476,51.5623,51.6476,41400.0
2011-03-04 10:30:00,60.55,60.62,60.52,60.62,46200.0,51.6476,51.7073,51.622,51.7073,46200.0
2011-03-04 10:35:00,60.62,60.64,60.58,60.62,38200.0,51.7073,51.7244,51.6732,51.7073,38200.0
2011-03-04 10:40:00,60.64,60.66,60.6,60.6,6400.0,51.7244,51.7415,51.6903,51.6903,6400.0
2011-03-04 10:45:00,60.61,60.65,60.59,60.62,25400.0,51.6988,51.7329,51.6817,51.7073,25400.0
2011-03-04 10:50:00,60.61,60.68,60.61,60.66,11400.0,51.6988,51.7585,51.6988,51.7415,11400.0
2011-03-04 10:55:00,60.68,60.71,60.68,60.7,6600.0,51.7585,51.7841,51.7585,51.7756,6600.0
2011-03-04 11:00:00,60.71,60.72,60.68,60.69,5900.0,51.7841,51.7926,51.7585,51.767,5900.0
2011-03-04 11:05:00,60.69,60.71,60.6,60.61,31400.0,51.767,51.7841,51.6903,51.6988,31400.0
2011-03-04 11:10:00,60.59,60.6,60.56,60.6,345600.0,51.6817,51.6903,51.6562,51.6903,345600.0
2011-03-04 11:15:00,60.6,60.64,60.56,60.6,21700.0,51.6903,51.7244,51.6562,51.6903,21700.0
2011-03-04 11:20:00,60.6,60.61,60.57,60.58,9300.0,51.6903,51.6988,51.6647,51.6732,9300.0
2011-03-04 11:25:00,60.6,60.6,60.57,60.58,38500.0,51.6903,51.6903,51.6647,51.6732,38500.0
2011-03-04 11:30:00,60.58,60.7,60.53,60.67,78500.0,51.6732,51.7756,51.6306,51.75,78500.0
2011-03-04 11:35:00,60.67,60.71,60.65,60.71,14800.0,51.75,51.7841,51.7329,51.7841,14800.0
2011-03-04 11:40:00,60.71,60.71,60.65,60.66,6300.0,51.7841,51.7841,51.7329,51.7415,6300.0
2011-03-04 11:45:00,60.67,60.67,60.61,60.62,10100.0,51.75,51.75,51.6988,51.7073,10100.0
2011-03-04 11:50:00,60.62,60.64,60.6,60.6,34300.0,51.7073,51.7244,51.6903,51.6903,34300.0
2011-03-04 11:55:00,60.6,60.61,60.46,60.48,26800.0,51.6903,51.6988,51.5709,51.5879,26800.0
2011-03-04 12:00:00,60.47,60.49,60.41,60.43,49400.0,51.5794,51.5964,51.5282,51.5453,49400.0
2011-03-04 12:05:00,60.44,60.44,60.4,60.42,63000.0,51.5538,51.5538,51.5197,51.5367,63000.0
2011-03-04 12:10:00,60.42,60.42,60.28,60.28,40500.0,51.5367,51.5367,51.4173,51.4173,40500.0
2011-03-04 12:15:00,60.27,60.32,60.27,60.29,24100.0,51.4088,51.4514,51.4088,51.4259,24100.0
2011-03-04 12:20:00,60.29,60.29,60.16,60.2,29100.0,51.4259,51.4259,51.315,51.3491,29100.0
2011-03-04 12:25:00,60.19,60.22,60.16,60.22,17100.0,51.3406,51.3661,51.315,51.3661,17100.0
2011-03-04 12:30:00,60.22,60.24,60.15,60.19,15400.0,51.3661,51.3832,51.3064,51.3406,15400.0
2011-03-04 12:35:00,60.21,60.25,60.18,60.25,11000.0,51.3576,51.3917,51.332,51.3917,11000.0
2011-03-04 12:40:00,60.25,60.26,60.23,60.25,20600.0,51.3917,51.4003,51.3747,51.3917,20600.0
2011-03-04 12:45:00,60.26,60.3,60.26,60.29,75700.0,51.4003,51.4344,51.4003,51.4259,75700.0
2011-03-04 12:50:00,60.29,60.29,60.23,60.25,18000.0,51.4259,51.4259,51.3747,51.3917,18000.0
2011-03-04 12:55:00,60.25,60.25,60.21,60.24,7200.0,51.3917,51.3917,51.3576,51.3832,7200.0
2011-03-04 13:00:00,60.24,60.3,60.24,60.24,6300.0,51.3832,51.4344,51.3832,51.3832,6300.0
2011-03-04 13:05:00,60.25,60.29,60.25,60.29,16700.0,51.3917,51.4259,51.3917,51.4259,16700.0
2011-03-04 13:10:00,60.3,60.31,60.21,60.21,55300.0,51.4344,51.4429,51.3576,51.3576,55300.0
2011-03-04 13:15:00,60.21,60.23,60.19,60.21,19200.0,51.3576,51.3747,51.3406,51.3576,19200.0
2011-03-04 13:20:00,60.21,60.27,60.21,60.27,6500.0,51.3576,51.4088,51.3576,51.4088,6500.0
2011-03-04 13:25:00,60.26,60.26,60.21,60.26,26700.0,51.4003,51.4003,51.3576,51.4003,26700.0
2011-03-04 13:30:00,60.26,60.31,60.25,60.3,21600.0,51.4003,51.4429,51.3917,51.4344,21600.0
2011-03-04 13:35:00,60.3,60.35,60.3,60.35,8100.0,51.4344,51.477,51.4344,51.477,8100.0
2011-03-04 13:40:00,60.35,60.35,60.27,60.27,20600.0,51.477,51.477,51.4088,51.4088,20600.0
2011-03-04 13:45:00,60.27,60.27,60.21,60.21,24100.0,51.4088,51.4088,51.3576,51.3576,24100.0
2011-03-04 13:50:00,60.22,60.27,60.17,60.17,22500.0,51.3661,51.4088,51.3235,51.3235,22500.0
2011-03-04 13:55:00,60.17,60.25,60.16,60.24,16100.0,51.3235,51.3917,51.315,51.3832,16100.0
2011-03-04 14:00:00,60.23,60.24,60.18,60.19,19700.0,51.3747,51.3832,51.332,51.3406,19700.0
2011-03-04 14:05:00,60.19,60.2,60.14,60.14,28900.0,51.3406,51.3491,51.2979,51.2979,28900.0
2011-03-04 14:10:00,60.15,60.21,60.14,60.19,8900.0,51.3064,51.3576,51.2979,51.3406,8900.0
2011-03-04 14:15:00,60.2,60.2,60.15,60.19,36200.0,51.3491,51.3491,51.3064,51.3406,36200.0
2011-03-04 14:20:00,60.19,60.23,60.16,60.22,25500.0,51.3406,51.3747,51.315,51.3661,25500.0
2011-03-04 14:25:00,60.21,60.25,60.21,60.23,19600.0,51.3576,51.3917,51.3576,51.3747,19600.0
2011-03-04 14:30:00,60.24,60.25,60.21,60.25,3900.0,51.3832,51.3917,51.3576,51.3917,3900.0
2011-03-04 14:35:00,60.24,60.24,60.21,60.24,23000.0,51.3832,51.3832,51.3576,51.3832,23000.0
2011-03-04 14:40:00,60.25,60.27,60.23,60.25,9000.0,51.3917,51.4088,51.3747,51.3917,9000.0
2011-03-04 14:45:00,60.26,60.26,60.22,60.23,31700.0,51.4003,51.4003,51.3661,51.3747,31700.0
2011-03-04 14:50:00,60.24,60.26,60.23,60.24,11700.0,51.3832,51.4003,51.3747,51.3832,11700.0
2011-03-04 14:55:00,60.24,60.31,60.24,60.31,10500.0,51.3832,51.4429,51.3832,51.4429,10500.0
2011-03-04 15:00:00,60.32,60.39,60.32,60.37,35500.0,51.4514,51.5111,51.4514,51.4941,35500.0
2011-03-04 15:05:00,60.37,60.38,60.32,60.33,24300.0,51.4941,51.5026,51.4514,51.46,24300.0
2011-03-04 15:10:00,60.34,60.36,60.3,60.3,14100.0,51.4685,51.4856,51.4344,51.4344,14100.0
2011-03-04 15:15:00,60.3,60.31,60.26,60.3,36000.0,51.4344,51.4429,51.4003,51.4344,36000.0
2011-03-04 15:20:00,60.29,60.29,60.18,60.2,42300.0,51.4259,51.4259,51.332,51.3491,42300.0
2011-03-04 15:25:00,60.21,60.22,60.17,60.2,19100.0,51.3576,51.3661,51.3235,51.3491,19100.0
2011-03-04 15:30:00,60.19,60.2,60.13,60.17,20700.0,51.3406,51.3491,51.2894,51.3235,20700.0
2011-03-04 15:35:00,60.17,60.24,60.17,60.24,18100.0,51.3235,51.3832,51.3235,51.3832,18100.0
2011-03-04 15:40:00,60.24,60.31,60.24,60.29,23900.0,51.3832,51.4429,51.3832,51.4259,23900.0
2011-03-04 15:45:00,60.29,60.44,60.29,60.42,117600.0,51.4259,51.5538,51.4259,51.5367,117600.0
2011-03-04 15:50:00,60.4,60.53,60.39,60.49,53400.0,51.5197,51.6306,51.5111,51.5964,53400.0
2011-03-04 15:55:00,60.49,60.54,60.49,60.5,77700.0,51.5964,51.6391,51.5964,51.605,77700.0
2011-03-07 09:30:00,60.72,60.77,60.67,60.74,43900.0,51.7926,51.8353,51.75,51.8097,43900.0
2011-03-07 09:35:00,60.73,60.82,60.69,60.8,26700.0,51.8012,51.8779,51.767,51.8609,26700.0
2011-03-07 09:40:00,60.8,60.83,60.76,60.79,10500.0,51.8609,51.8865,51.8267,51.8523,10500.0
2011-03-07 09:45:00,60.77,60.79,60.72,60.74,1500.0,51.8353,51.8523,51.7926,51.8097,1500.0
2011-03-07 09:50:00,60.75,60.8,60.64,60.65,14200.0,51.8182,51.8609,51.7244,51.7329,14200.0
2011-03-07 09:55:00,60.67,60.76,60.67,60.74,9400.0,51.75,51.8267,51.75,51.8097,9400.0
2011-03-07 10:00:00,60.74,60.77,60.67,60.69,8000.0,51.8097,51.8353,51.75,51.767,8000.0
2011-03-07 10:05:00,60.69,60.69,60.59,60.61,6600.0,51.767,51.767,51.6817,51.6988,6600.0
2011-03-07 10:10:00,60.61,60.64,60.51,60.55,20200.0,51.6988,51.7244,51.6135,51.6476,20200.0
2011-03-07 10:15:00,60.56,60.57,60.53,60.54,16800.0,51.6562,51.6647,51.6306,51.6391,16800.0
2011-03-07 10:20:00,60.54,60.6,60.51,60.6,91100.0,51.6391,51.6903,51.6135,51.6903,91100.0
2011-03-07 10:25:00,60.61,60.61,60.54,60.6,19100.0,51.6988,51.6988,51.6391,51.6903,19100.0
2011-03-07 10:30:00,60.6,60.62,60.52,60.56,26700.0,51.6903,51.7073,51.622,51.6562,26700.0
2011-03-07 10:35:00,60.57,60.57,60.38,60.39,205400.0,51.6647,51.6647,51.5026,51.5111,205400.0
2011-03-07 10:40:00,60.39,60.42,60.24,60.25,51900.0,51.5111,51.5367,51.3832,51.3917,51900.0
2011-03-07 10:45:00,60.24,60.25,60.2,60.25,27100.0,51.3832,51.3917,51.3491,51.3917,27100.0
2011-03-07 10:50:00,60.26,60.3,60.19,60.19,19000.0,51.4003,51.4344,51.3406,51.3406,19000.0
2011-03-07 10:55:00,60.19,60.27,60.18,60.21,17600.0,51.3406,51.4088,51.332,51.3576,17600.0
2011-03-07 11:00:00,60.22,60.22,60.1,60.13,113300.0,51.3661,51.3661,51.2638,51.2894,113300.0
2011-03-07 11:05:00,60.12,60.12,60.01,60.08,25900.0,51.2808,51.2808,51.187,51.2467,25900.0
2011-03-07 11:10:00,60.07,60.08,60.01,60.02,8500.0,51.2382,51.2467,51.187,51.1955,8500.0
2011-03-07 11:15:00,60.0,60.12,59.99,60.1,55300.0,51.1785,51.2808,51.17,51.2638,55300.0
2011-03-07 11:20:00,60.09,60.11,60.04,60.07,12200.0,51.2553,51.2723,51.2126,51.2382,12200.0
2011-03-07 11:25:00,60.08,60.08,59.98,59.99,35000.0,51.2467,51.2467,51.1614,51.17,35000.0
2011-03-07 11:30:00,59.99,60.01,59.93,59.93,55200.0,51.17,51.187,51.1188,51.1188,55200.0
2011-03-07 11:35:00,59.93,59.99,59.91,59.99,85600.0,51.1188,51.17,51.1017,51.17,85600.0
2011-03-07 11:40:00,59.99,60.0,59.87,59.88,42300.0,51.17,51.1785,51.0676,51.0761,42300.0
2011-03-07 11:45:00,59.88,59.91,59.8,59.81,93600.0,51.0761,51.1017,51.0079,51.0164,93600.0
2011-03-07 11:50:00,59.82,59.82,59.75,59.78,14600.0,51.025,51.025,50.9652,50.9908,14600.0
2011-03-07 11:55:00,59.79,59.83,59.75,59.81,28300.0,50.9994,51.0335,50.9652,51.0164,28300.0
2011-03-07 12:00:00,59.82,59.84,59.79,59.79,13800.0,51.025,51.042,50.9994,50.9994,13800.0
2011-03-07 12:05:00,59.79,59.91,59.77,59.9,28400.0,50.9994,51.1017,50.9823,51.0932,28400.0
2011-03-07 12:10:00,59.91,59.95,59.88,59.95,5200.0,51.1017,51.1358,51.0761,51.1358,5200.0
2011-03-07 12:15:00,59.95,59.95,59.9,59.9,8000.0,51.1358,51.1358,51.0932,51.0932,8000.0
2011-03-07 12:20:00,59.89,59.9,59.84,59.84,21100.0,51.0847,51.0932,51.042,51.042,21100.0
2011-03-07 12:25:00,59.83,59.89,59.8,59.81,8700.0,51.0335,51.0847,51.0079,51.0164,8700.0
2011-03-07 12:30:00,59.81,59.87,59.78,59.85,32200.0,51.0164,51.0676,50.9908,51.0505,32200.0
2011-03-07 12:35:00,59.85,59.87,59.81,59.84,82700.0,51.0505,51.0676,51.0164,51.042,82700.0
2011-03-07 12:40:00,59.84,59.85,59.8,59.8,13100.0,51.042,51.0505,51.0079,51.0079,13100.0
2011-03-07 12:45:00,59.79,59.8,59.77,59.77,6800.0,50.9994,51.0079,50.9823,50.9823,6800.0
2011-03-07 12:50:00,59.75,59.75,59.7,59.7,16600.0,50.9652,50.9652,50.9226,50.9226,16600.0
2011-03-07 12:55:00,59.7,59.76,59.65,59.68,17700.0,50.9226,50.9738,50.8799,50.9055,17700.0
2011-03-07 13:00:00,59.68,59.68,59.59,59.61,23300.0,50.9055,50.9055,50.8288,50.8458,23300.0
2011-03-07 13:05:00,59.61,59.64,59.59,59.62,10600.0,50.8458,50.8714,50.8288,50.8544,10600.0
2011-03-07 13:10:00,59.61,59.62,59.55,59.61,20100.0,50.8458,50.8544,50.7946,50.8458,20100.0
2011-03-07 13:15:00,59.61,59.7,59.61,59.69,10500.0,50.8458,50.9226,50.8458,50.9141,10500.0
2011-03-07 13:20:00,59.68,59.71,59.65,59.65,20900.0,50.9055,50.9311,50.8799,50.8799,20900.0
2011-03-07 13:25:00,59.64,59.69,59.62,59.65,17500.0,50.8714,50.9141,50.8544,50.8799,17500.0
2011-03-07 13:30:00,59.65,59.68,59.62,59.68,25300.0,50.8799,50.9055,50.8544,50.9055,25300.0
2011-03-07 13:35:00,59.69,59.71,59.68,59.68,13300.0,50.9141,50.9311,50.9055,50.9055,13300.0
2011-03-07 13:40:00,59.68,59.73,59.68,59.68,9400.0,50.9055,50.9482,50.9055,50.9055,9400.0
2011-03-07 13:45:00,59.68,59.73,59.66,59.7,7400.0,50.9055,50.9482,50.8885,50.9226,7400.0
2011-03-07 13:50:00,59.73,59.73,59.63,59.67,20400.0,50.9482,50.9482,50.8629,50.897,20400.0
2011-03-07 13:55:00,59.68,59.73,59.65,59.67,16300.0,50.9055,50.9482,50.8799,50.897,16300.0
2011-03-07 14:00:00,59.66,59.75,59.65,59.71,13000.0,50.8885,50.9652,50.8799,50.9311,13000.0
2011-03-07 14:05:00,59.72,59.75,59.7,59.7,6400.0,50.9397,50.9652,50.9226,50.9226,6400.0
2011-03-07 14:10:00,59.71,59.71,59.63,59.63,13700.0,50.9311,50.9311,50.8629,50.8629,13700.0
2011-03-07 14:15:00,59.64,59.82,59.64,59.82,21300.0,50.8714,51.025,50.8714,51.025,21300.0
2011-03-07 14:20:00,59.81,59.86,59.77,59.77,22100.0,51.0164,51.0591,50.9823,50.9823,22100.0
2011-03-07 14:25:00,59.77,59.81,59.76,59.77,11200.0,50.9823,51.0164,50.9738,50.9823,11200.0
2011-03-07 14:30:00,59.76,59.79,59.75,59.77,18600.0,50.9738,50.9994,50.9652,50.9823,18600.0
2011-03-07 14:35:00,59.76,59.79,59.74,59.77,6900.0,50.9738,50.9994,50.9567,50.9823,6900.0
2011-03-07 14:40:00,59.75,59.77,59.72,59.72,8000.0,50.9652,50.9823,50.9397,50.9397,8000.0
2011-03-07 14:45:00,59.73,59.81,59.73,59.77,17000.0,50.9482,51.0164,50.9482,50.9823,17000.0
2011-03-07 14:50:00,59.79,59.8,59.75,59.79,7300.0,50.9994,51.0079,50.9652,50.9994,7300.0
2011-03-07 14:55:00,59.79,59.82,59.76,59.79,8300.0,50.9994,51.025,50.9738,50.9994,8300.0
2011-03-07 15:00:00,59.8,59.81,59.73,59.78,31300.0,51.0079,51.0164,50.9482,50.9908,31300.0
2011-03-07 15:05:00,59.77,59.85,59.77,59.83,19600.0,50.9823,51.0505,50.9823,51.0335,19600.0
2011-03-07 15:10:00,59.83,59.92,59.83,59.91,12800.0,51.0335,51.1103,51.0335,51.1017,12800.0
2011-03-07 15:15:00,59.9,59.95,59.88,59.92,25400.0,51.0932,51.1358,51.0761,51.1103,25400.0
2011-03-07 15:20:00,59.91,59.91,59.86,59.89,16800.0,51.1017,51.1017,51.0591,51.0847,16800.0
2011-03-07 15:25:00,59.89,60.0,59.88,59.96,19000.0,51.0847,51.1785,51.0761,51.1444,19000.0
2011-03-07 15:30:00,59.96,60.03,59.91,60.02,35500.0,51.1444,51.2041,51.1017,51.1955,35500.0
2011-03-07 15:35:00,60.02,60.07,60.02,60.02,35400.0,51.1955,51.2382,51.1955,51.1955,35400.0
2011-03-07 15:40:00,60.02,60.07,59.98,60.01,55700.0,51.1955,51.2382,51.1614,51.187,55700.0
2011-03-07 15:45:00,60.0,60.05,59.99,60.0,47700.0,51.1785,51.2211,51.17,51.1785,47700.0
2011-03-07 15:50:00,59.99,59.99,59.9,59.93,39300.0,51.17,51.17,51.0932,51.1188,39300.0
2011-03-07 15:55:00,59.93,59.94,59.85,59.89,130600.0,51.1188,51.1273,51.0505,51.0847,130600.0
2011-03-08 09:30:00,59.91,59.97,59.87,59.88,141100.0,51.1017,51.1529,51.0676,51.0761,141100.0
2011-03-08 09:35:00,59.86,59.87,59.73,59.74,33400.0,51.0591,51.0676,50.9482,50.9567,33400.0
2011-03-08 09:40:00,59.75,59.81,59.71,59.71,48200.0,50.9652,51.0164,50.9311,50.9311,48200.0
2011-03-08 09:45:00,59.69,59.69,59.59,59.65,34500.0,50.9141,50.9141,50.8288,50.8799,34500.0
2011-03-08 09:50:00,59.64,59.76,59.64,59.75,49800.0,50.8714,50.9738,50.8714,50.9652,49800.0
2011-03-08 09:55:00,59.73,59.84,59.73,59.84,32000.0,50.9482,51.042,50.9482,51.042,32000.0
2011-03-08 10:00:00,59.85,60.01,59.85,59.96,29700.0,51.0505,51.187,51.0505,51.1444,29700.0
2011-03-08 10:05:00,59.97,59.99,59.93,59.95,27700.0,51.1529,51.17,51.1188,51.1358,27700.0
2011-03-08 10:10:00,59.94,60.06,59.93,60.05,34000.0,51.1273,51.2297,51.1188,51.2211,34000.0
2011-03-08 10:15:00,60.05,60.16,60.05,60.14,36700.0,51.2211,51.315,51.2211,51.2979,36700.0
2011-03-08 10:20:00,60.14,60.18,60.07,60.07,27400.0,51.2979,51.332,51.2382,51.2382,27400.0
2011-03-08 10:25:00,60.07,60.12,60.05,60.12,33000.0,51.2382,51.2808,51.2211,51.2808,33000.0
2011-03-08 10:30:00,60.13,60.17,60.08,60.17,29000.0,51.2894,51.3235,51.2467,51.3235,29000.0
2011-03-08 10:35:00,60.17,60.2,60.12,60.12,66500.0,51.3235,51.3491,51.2808,51.2808,66500.0
2011-03-08 10:40:00,60.13,60.17,60.02,60.06,77300.0,51.2894,51.3235,51.1955,51.2297,77300.0
2011-03-08 10:45:00,60.06,60.13,60.04,60.11,42000.0,51.2297,51.2894,51.2126,51.2723,42000.0
2011-03-08 10:50:00,60.11,60.21,60.1,60.18,61900.0,51.2723,51.3576,51.2638,51.332,61900.0
2011-03-08 10:55:00,60.18,60.21,60.14,60.15,27300.0,51.332,51.3576,51.2979,51.3064,27300.0
2011-03-08 11:00:00,60.16,60.16,60.1,60.11,33500.0,51.315,51.315,51.2638,51.2723,33500.0
2011-03-08 11:05:00,60.1,60.15,60.1,60.12,60700.0,51.2638,51.3064,51.2638,51.2808,60700.0
2011-03-08 11:10:00,60.12,60.15,60.1,60.15,123300.0,51.2808,51.3064,51.2638,51.3064,123300.0
2011-03-08 11:15:00,60.16,60.19,60.12,60.19,54900.0,51.315,51.3406,51.2808,51.3406,54900.0
2011-03-08 11:20:00,60.18,60.3,60.18,60.3,73600.0,51.332,51.4344,51.332,51.4344,73600.0
2011-03-08 11:25:00,60.29,60.31,60.25,60.31,64500.0,51.4259,51.4429,51.3917,51.4429,64500.0
2011-03-08 11:30:00,60.32,60.36,60.31,60.32,65100.0,51.4514,51.4856,51.4429,51.4514,65100.0
2011-03-08 11:35:00,60.32,60.33,60.28,60.29,32700.0,51.4514,51.46,51.4173,51.4259,32700.0
2011-03-08 11:40:00,60.29,60.33,60.28,60.33,42100.0,51.4259,51.46,51.4173,51.46,42100.0
2011-03-08 11:45:00,60.33,60.37,60.33,60.34,33000.0,51.46,51.4941,51.46,51.4685,33000.0
2011-03-08 11:50:00,60.35,60.4,60.35,60.4,48400.0,51.477,51.5197,51.477,51.5197,48400.0
2011-03-08 11:55:00,60.4,60.45,60.4,60.45,49200.0,51.5197,51.5623,51.5197,51.5623,49200.0
2011-03-08 12:00:00,60.45,60.49,60.44,60.46,52400.0,51.5623,51.5964,51.5538,51.5709,52400.0
2011-03-08 12:05:00,60.46,60.46,60.43,60.44,25900.0,51.5709,51.5709,51.5453,51.5538,25900.0
2011-03-08 12:10:00,60.44,60.46,60.41,60.41,62300.0,51.5538,51.5709,51.5282,51.5282,62300.0
2011-03-08 12:15:00,60.41,60.42,60.39,60.41,35300.0,51.5282,51.5367,51.5111,51.5282,35300.0
2011-03-08 12:20:00,60.42,60.44,60.39,60.41,30000.0,51.5367,51.5538,51.5111,51.5282,30000.0
2011-03-08 12:25:00,60.41,60.43,60.4,60.41,33900.0,51.5282,51.5453,51.5197,51.5282,33900.0
2011-03-08 12:30:00,60.41,60.43,60.39,60.4,42200.0,51.5282,51.5453,51.5111,51.5197,42200.0
2011-03-08 12:35:00,60.4,60.42,60.38,60.39,36400.0,51.5197,51.5367,51.5026,51.5111,36400.0
2011-03-08 12:40:00,60.39,60.42,60.36,60.37,44300.0,51.5111,51.5367,51.4856,51.4941,44300.0
2011-03-08 12:45:00,60.36,60.4,60.34,60.36,41800.0,51.4856,51.5197,51.4685,51.4856,41800.0
2011-03-08 12:50:00,60.35,60.39,60.35,60.38,26700.0,51.477,51.5111,51.477,51.5026,26700.0
2011-03-08 12:55:00,60.39,60.39,60.35,60.36,36900.0,51.5111,51.5111,51.477,51.4856,36900.0
2011-03-08 13:00:00,60.36,60.41,60.36,60.39,37200.0,51.4856,51.5282,51.4856,51.5111,37200.0
2011-03-08 13:05:00,60.4,60.41,60.38,60.39,28900.0,51.5197,51.5282,51.5026,51.5111,28900.0
2011-03-08 13:10:00,60.39,60.39,60.38,60.39,33800.0,51.5111,51.5111,51.5026,51.5111,33800.0
2011-03-08 13:15:00,60.38,60.39,60.35,60.36,39600.0,51.5026,51.5111,51.477,51.4856,39600.0
2011-03-08 13:20:00,60.36,60.39,60.36,60.38,27900.0,51.4856,51.5111,51.4856,51.5026,27900.0
2011-03-08 13:25:00,60.39,60.4,60.37,60.38,24200.0,51.5111,51.5197,51.4941,51.5026,24200.0
2011-03-08 13:30:00,60.38,60.41,60.36,60.41,44500.0,51.5026,51.5282,51.4856,51.5282,44500.0
2011-03-08 13:35:00,60.41,60.43,60.4,60.41,27800.0,51.5282,51.5453,51.5197,51.5282,27800.0
2011-03-08 13:40:00,60.41,60.42,60.39,60.39,22500.0,51.5282,51.5367,51.5111,51.5111,22500.0
2011-03-08 13:45:00,60.39,60.41,60.37,60.41,76200.0,51.5111,51.5282,51.4941,51.5282,76200.0
2011-03-08 13:50:00,60.41,60.41,60.38,60.39,86900.0,51.5282,51.5282,51.5026,51.5111,86900.0
2011-03-08 13:55:00,60.38,60.41,60.38,60.39,30100.0,51.5026,51.5282,51.5026,51.5111,30100.0
2011-03-08 14:00:00,60.4,60.4,60.31,60.32,65900.0,51.5197,51.5197,51.4429,51.4514,65900.0
2011-03-08 14:05:00,60.32,60.33,60.26,60.26,26200.0,51.4514,51.46,51.4003,51.4003,26200.0
2011-03-08 14:10:00,60.26,60.26,60.21,60.22,50900.0,51.4003,51.4003,51.3576,51.3661,50900.0
2011-03-08 14:15:00,60.23,60.28,60.2,60.28,39000.0,51.3747,51.4173,51.3491,51.4173,39000.0
2011-03-08 14:20:00,60.28,60.3,60.25,60.26,47500.0,51.4173,51.4344,51.3917,51.4003,47500.0
2011-03-08 14:25:00,60.27,60.29,60.25,60.26,31300.0,51.4088,51.4259,51.3917,51.4003,31300.0
2011-03-08 14:30:00,60.26,60.26,60.18,60.19,36100.0,51.4003,51.4003,51.332,51.3406,36100.0
2011-03-08 14:35:00,60.19,60.26,60.19,60.26,47100.0,51.3406,51.4003,51.3406,51.4003,47100.0
2011-03-08 14:40:00,60.26,60.36,60.26,60.35,83500.0,51.4003,51.4856,51.4003,51.477,83500.0
2011-03-08 14:45:00,60.36,60.38,60.33,60.37,48100.0,51.4856,51.5026,51.46,51.4941,48100.0
2011-03-08 14:50:00,60.38,60.38,60.34,60.36,66500.0,51.5026,51.5026,51.4685,51.4856,66500.0
2011-03-08 14:55:00,60.37,60.4,60.36,60.38,53600.0,51.4941,51.5197,51.4856,51.5026,53600.0
2011-03-08 15:00:00,60.38,60.38,60.3,60.31,66200.0,51.5026,51.5026,51.4344,51.4429,66200.0
2011-03-08 15:05:00,60.31,60.37,60.31,60.37,55300.0,51.4429,51.4941,51.4429,51.4941,55300.0
2011-03-08 15:10:00,60.37,60.4,60.36,60.4,31800.0,51.4941,51.5197,51.4856,51.5197,31800.0
2011-03-08 15:15:00,60.4,60.44,60.39,60.4,37200.0,51.5197,51.5538,51.5111,51.5197,37200.0
2011-03-08 15:20:00,60.4,60.42,60.39,60.41,45700.0,51.5197,51.5367,51.5111,51.5282,45700.0
2011-03-08 15:25:00,60.4,60.4,60.34,60.38,57800.0,51.5197,51.5197,51.4685,51.5026,57800.0
2011-03-08 15:30:00,60.38,60.39,60.34,60.38,49400.0,51.5026,51.5111,51.4685,51.5026,49400.0
2011-03-08 15:35:00,60.39,60.4,60.38,60.4,60500.0,51.5111,51.5197,51.5026,51.5197,60500.0
2011-03-08 15:40:00,60.4,60.42,60.38,60.42,47500.0,51.5197,51.5367,51.5026,51.5367,47500.0
2011-03-08 15:45:00,60.42,60.42,60.34,60.37,85400.0,51.5367,51.5367,51.4685,51.4941,85400.0
2011-03-08 15:50:00,60.37,60.38,60.29,60.32,87000.0,51.4941,51.5026,51.4259,51.4514,87000.0
2011-03-08 15:55:00,60.33,60.33,60.27,60.27,120600.0,51.46,51.46,51.4088,51.4088,120600.0
2011-03-08 16:00:00,60.25,60.25,60.18,60.18,498200.0,51.3917,51.3917,51.332,51.332,498200.0
2011-03-08 16:05:00,60.18,60.18,60.18,60.18,0.0,51.332,51.332,51.332,51.332,0.0
2011-03-08 16:10:00,60.18,60.18,60.18,60.18,0.0,51.332,51.332,51.332,51.332,0.0
2011-03-09 09:30:00,60.15,60.15,60.07,60.07,40100.0,51.3064,51.3064,51.2382,51.2382,40100.0
2011-03-09 09:35:00,60.08,60.08,59.91,59.91,24600.0,51.2467,51.2467,51.1017,51.1017,24600.0
2011-03-09 09:40:00,59.91,59.91,59.78,59.88,32600.0,51.1017,51.1017,50.9908,51.0761,32600.0
2011-03-09 09:45:00,59.87,59.98,59.82,59.97,39000.0,51.0676,51.1614,51.025,51.1529,39000.0
2011-03-09 09:50:00,59.97,60.05,59.92,59.99,18000.0,51.1529,51.2211,51.1103,51.17,18000.0
2011-03-09 09:55:00,59.98,59.99,59.96,59.96,14000.0,51.1614,51.17,51.1444,51.1444,14000.0
2011-03-09 10:00:00,59.95,59.98,59.85,59.9,28400.0,51.1358,51.1614,51.0505,51.0932,28400.0
2011-03-09 10:05:00,59.9,60.03,59.9,60.01,21400.0,51.0932,51.2041,51.0932,51.187,21400.0
2011-03-09 10:10:00,60.02,60.02,59.94,59.95,19200.0,51.1955,51.1955,51.1273,51.1358,19200.0
2011-03-09 10:15:00,59.96,60.09,59.96,60.09,122100.0,51.1444,51.2553,51.1444,51.2553,122100.0
2011-03-09 10:20:00,60.09,60.2,60.09,60.2,19100.0,51.2553,51.3491,51.2553,51.3491,19100.0
2011-03-09 10:25:00,60.21,60.24,60.2,60.23,13200.0,51.3576,51.3832,51.3491,51.3747,13200.0
2011-03-09 10:30:00,60.23,60.26,60.17,60.2,14300.0,51.3747,51.4003,51.3235,51.3491,14300.0
2011-03-09 10:35:00,60.2,60.24,60.14,60.17,37300.0,51.3491,51.3832,51.2979,51.3235,37300.0
2011-03-09 10:40:00,60.15,60.16,60.1,60.12,18500.0,51.3064,51.315,51.2638,51.2808,18500.0
2011-03-09 10:45:00,60.1,60.1,60.05,60.08,17300.0,51.2638,51.2638,51.2211,51.2467,17300.0
2011-03-09 10:50:00,60.08,60.08,59.89,59.92,72200.0,51.2467,51.2467,51.0847,51.1103,72200.0
2011-03-09 10:55:00,59.91,59.92,59.83,59.88,68700.0,51.1017,51.1103,51.0335,51.0761,68700.0
2011-03-09 11:00:00,59.87,59.9,59.79,59.87,52400.0,51.0676,51.0932,50.9994,51.0676,52400.0
2011-03-09 11:05:00,59.86,59.92,59.86,59.89,4500.0,51.0591,51.1103,51.0591,51.0847,4500.0
2011-03-09 11:10:00,59.92,59.95,59.9,59.92,25300.0,51.1103,51.1358,51.0932,51.1103,25300.0
2011-03-09 11:15:00,59.92,59.98,59.92,59.96,15000.0,51.1103,51.1614,51.1103,51.1444,15000.0
2011-03-09 11:20:00,59.96,60.0,59.94,59.96,20300.0,51.1444,51.1785,51.1273,51.1444,20300.0
2011-03-09 11:25:00,59.96,60.01,59.93,59.95,86300.0,51.1444,51.187,51.1188,51.1358,86300.0
2011-03-09 11:30:00,59.94,59.95,59.83,59.91,50900.0,51.1273,51.1358,51.0335,51.1017,50900.0
2011-03-09 11:35:00,59.92,60.05,59.9,60.04,25400.0,51.1103,51.2211,51.0932,51.2126,25400.0
2011-03-09 11:40:00,60.05,60.07,60.01,60.03,17800.0,51.2211,51.2382,51.187,51.2041,17800.0
2011-03-09 11:45:00,60.02,60.08,60.02,60.03,12000.0,51.1955,51.2467,51.1955,51.2041,12000.0
2011-03-09 11:50:00,60.03,60.09,60.02,60.07,21400.0,51.2041,51.2553,51.1955,51.2382,21400.0
2011-03-09 11:55:00,60.06,60.18,60.06,60.14,42600.0,51.2297,51.332,51.2297,51.2979,42600.0
2011-03-09 12:00:00,60.14,60.29,60.14,60.2,94000.0,51.2979,51.4259,51.2979,51.3491,94000.0
2011-03-09 12:05:00,60.21,60.23,60.2,60.2,3100.0,51.3576,51.3747,51.3491,51.3491,3100.0
2011-03-09 12:10:00,60.2,60.2,60.18,60.18,1700.0,51.3491,51.3491,51.332,51.332,1700.0
2011-03-09 12:15:00,60.2,60.21,60.18,60.2,16600.0,51.3491,51.3576,51.332,51.3491,16600.0
2011-03-09 12:20:00,60.21,60.23,60.19,60.19,22100.0,51.3576,51.3747,51.3406,51.3406,22100.0
2011-03-09 12:25:00,60.18,60.18,60.07,60.09,47700.0,51.332,51.332,51.2382,51.2553,47700.0
2011-03-09 12:30:00,60.1,60.1,60.07,60.07,1900.0,51.2638,51.2638,51.2382,51.2382,1900.0
2011-03-09 12:35:00,60.07,60.15,60.07,60.15,22300.0,51.2382,51.3064,51.2382,51.3064,22300.0
2011-03-09 12:40:00,60.15,60.16,60.06,60.07,12200.0,51.3064,51.315,51.2297,51.2382,12200.0
2011-03-09 12:45:00,60.07,60.18,60.07,60.18,26300.0,51.2382,51.332,51.2382,51.332,26300.0
2011-03-09 12:50:00,60.19,60.24,60.13,60.17,20700.0,51.3406,51.3832,51.2894,51.3235,20700.0
2011-03-09 12:55:00,60.17,60.17,60.12,60.14,17000.0,51.3235,51.3235,51.2808,51.2979,17000.0
2011-03-09 13:00:00,60.13,60.15,60.07,60.08,69000.0,51.2894,51.3064,51.2382,51.2467,69000.0
2011-03-09 13:05:00,60.08,60.08,60.03,60.08,6400.0,51.2467,51.2467,51.2041,51.2467,6400.0
2011-03-09 13:10:00,60.08,60.1,60.06,60.1,3900.0,51.2467,51.2638,51.2297,51.2638,3900.0
2011-03-09 13:15:00,60.09,60.13,60.08,60.13,4100.0,51.2553,51.2894,51.2467,51.2894,4100.0
2011-03-09 13:20:00,60.12,60.14,60.1,60.11,18700.0,51.2808,51.2979,51.2638,51.2723,18700.0
2011-03-09 13:25:00,60.11,60.18,60.11,60.14,21600.0,51.2723,51.332,51.2723,51.2979,21600.0
2011-03-09 13:30:00,60.15,60.15,60.12,60.12,2700.0,51.3064,51.3064,51.2808,51.2808,2700.0
2011-03-09 13:35:00,60.12,60.14,60.06,60.08,34300.0,51.2808,51.2979,51.2297,51.2467,34300.0
2011-03-09 13:40:00,60.07,60.09,60.04,60.05,9800.0,51.2382,51.2553,51.2126,51.2211,9800.0
2011-03-09 13:45:00,60.05,60.08,60.04,60.07,15300.0,51.2211,51.2467,51.2126,51.2382,15300.0
2011-03-09 13:50:00,60.05,60.05,60.0,60.0,5800.0,51.2211,51.2211,51.1785,51.1785,5800.0
2011-03-09 13:55:00,60.0,60.07,60.0,60.05,14900.0,51.1785,51.2382,51.1785,51.2211,14900.0
2011-03-09 14:00:00,60.06,60.15,60.05,60.13,34500.0,51.2297,51.3064,51.2211,51.2894,34500.0
2011-03-09 14:05:00,60.13,60.13,60.07,60.11,143000.0,51.2894,51.2894,51.2382,51.2723,143000.0
2011-03-09 14:10:00,60.11,60.14,60.09,60.14,10900.0,51.2723,51.2979,51.2553,51.2979,10900.0
2011-03-09 14:15:00,60.15,60.2,60.12,60.18,11400.0,51.3064,51.3491,51.2808,51.332,11400.0
2011-03-09 14:20:00,60.18,60.18,60.1,60.14,10600.0,51.332,51.332,51.2638,51.2979,10600.0
2011-03-09 14:25:00,60.13,60.14,60.1,60.1,5200.0,51.2894,51.2979,51.2638,51.2638,5200.0
2011-03-09 14:30:00,60.1,60.1,60.07,60.07,3700.0,51.2638,51.2638,51.2382,51.2382,3700.0
2011-03-09 14:35:00,60.06,60.06,59.99,60.01,12100.0,51.2297,51.2297,51.17,51.187,12100.0
2011-03-09 14:40:00,60.01,60.07,60.01,60.07,15100.0,51.187,51.2382,51.187,51.2382,15100.0
2011-03-09 14:45:00,60.06,60.09,60.04,60.07,56600.0,51.2297,51.2553,51.2126,51.2382,56600.0
2011-03-09 14:50:00,60.07,60.17,60.07,60.14,28800.0,51.2382,51.3235,51.2382,51.2979,28800.0
2011-03-09 14:55:00,60.14,60.17,60.12,60.13,7000.0,51.2979,51.3235,51.2808,51.2894,7000.0
2011-03-09 15:00:00,60.13,60.18,60.1,60.18,14100.0,51.2894,51.332,51.2638,51.332,14100.0
2011-03-09 15:05:00,60.17,60.17,60.12,60.16,3700.0,51.3235,51.3235,51.2808,51.315,3700.0
2011-03-09 15:10:00,60.19,60.19,60.11,60.14,6800.0,51.3406,51.3406,51.2723,51.2979,6800.0
2011-03-09 15:15:00,60.14,60.16,60.12,60.14,9600.0,51.2979,51.315,51.2808,51.2979,9600.0
2011-03-09 15:20:00,60.13,60.15,60.12,60.14,34800.0,51.2894,51.3064,51.2808,51.2979,34800.0
2011-03-09 15:25:00,60.13,60.14,60.09,60.12,11300.0,51.2894,51.2979,51.2553,51.2808,11300.0
2011-03-09 15:30:00,60.12,60.12,60.08,60.08,3800.0,51.2808,51.2808,51.2467,51.2467,3800.0
2011-03-09 15:35:00,60.09,60.09,60.02,60.04,11400.0,51.2553,51.2553,51.1955,51.2126,11400.0
2011-03-09 15:40:00,60.05,60.09,60.03,60.03,17800.0,51.2211,51.2553,51.2041,51.2041,17800.0
2011-03-09 15:45:00,60.04,60.11,60.03,60.1,31300.0,51.2126,51.2723,51.2041,51.2638,31300.0
2011-03-09 15:50:00,60.11,60.13,60.08,60.1,27700.0,51.2723,51.2894,51.2467,51.2638,27700.0
2011-03-09 15:55:00,60.11,60.13,60.09,60.1,43500.0,51.2723,51.2894,51.2553,51.2638,43500.0
2011-03-10 09:30:00,59.46,59.47,59.18,59.23,98500.0,50.7179,50.7264,50.479,50.5217,98500.0
2011-03-10 09:35:00,59.22,59.22,59.09,59.18,44700.0,50.5132,50.5132,50.4023,50.479,44700.0
2011-03-10 09:40:00,59.18,59.18,59.02,59.11,40200.0,50.479,50.479,50.3426,50.4193,40200.0
2011-03-10 09:45:00,59.12,59.26,59.11,59.25,15500.0,50.4279,50.5473,50.4193,50.5388,15500.0
2011-03-10 09:50:00,59.25,59.27,59.17,59.21,19200.0,50.5388,50.5558,50.4705,50.5046,19200.0
2011-03-10 09:55:00,59.21,59.21,59.14,59.17,13700.0,50.5046,50.5046,50.4449,50.4705,13700.0
2011-03-10 10:00:00,59.17,59.19,59.08,59.1,34300.0,50.4705,50.4876,50.3938,50.4108,34300.0
2011-03-10 10:05:00,59.13,59.13,58.93,59.01,87400.0,50.4364,50.4364,50.2658,50.334,87400.0
2011-03-10 10:10:00,59.0,59.1,58.99,59.08,14400.0,50.3255,50.4108,50.317,50.3938,14400.0
2011-03-10 10:15:00,59.08,59.1,59.06,59.08,6500.0,50.3938,50.4108,50.3767,50.3938,6500.0
2011-03-10 10:20:00,59.11,59.18,59.11,59.16,7100.0,50.4193,50.479,50.4193,50.462,7100.0
2011-03-10 10:25:00,59.18,59.19,59.08,59.1,8900.0,50.479,50.4876,50.3938,50.4108,8900.0
2011-03-10 10:30:00,59.09,59.1,58.99,59.03,76500.0,50.4023,50.4108,50.317,50.3511,76500.0
2011-03-10 10:35:00,59.02,59.03,58.96,59.0,151400.0,50.3426,50.3511,50.2914,50.3255,151400.0
2011-03-10 10:40:00,59.01,59.18,58.98,59.13,58400.0,50.334,50.479,50.3085,50.4364,58400.0
2011-03-10 10:45:00,59.13,59.15,59.11,59.13,23000.0,50.4364,50.4535,50.4193,50.4364,23000.0
2011-03-10 10:50:00,59.13,59.19,59.1,59.19,11300.0,50.4364,50.4876,50.4108,50.4876,11300.0
2011-03-10 10:55:00,59.19,59.23,59.17,59.2,14000.0,50.4876,50.5217,50.4705,50.4961,14000.0
2011-03-10 11:00:00,59.21,59.22,59.18,59.21,14700.0,50.5046,50.5132,50.479,50.5046,14700.0
2011-03-10 11:05:00,59.21,59.24,59.2,59.22,30500.0,50.5046,50.5302,50.4961,50.5132,30500.0
2011-03-10 11:10:00,59.19,59.19,59.14,59.18,27700.0,50.4876,50.4876,50.4449,50.479,27700.0
2011-03-10 11:15:00,59.18,59.26,59.16,59.24,11700.0,50.479,50.5473,50.462,50.5302,11700.0
2011-03-10 11:20:00,59.24,59.25,59.22,59.22,23800.0,50.5302,50.5388,50.5132,50.5132,23800.0
2011-03-10 11:25:00,59.22,59.27,59.22,59.23,7900.0,50.5132,50.5558,50.5132,50.5217,7900.0
2011-03-10 11:30:00,59.22,59.26,59.2,59.26,16000.0,50.5132,50.5473,50.4961,50.5473,16000.0
2011-03-10 11:35:00,59.28,59.34,59.26,59.33,19800.0,50.5643,50.6155,50.5473,50.607,19800.0
2011-03-10 11:40:00,59.34,59.35,59.29,59.3,11000.0,50.6155,50.6241,50.5729,50.5814,11000.0
2011-03-10 11:45:00,59.31,59.31,59.26,59.27,10300.0,50.5899,50.5899,50.5473,50.5558,10300.0
2011-03-10 11:50:00,59.27,59.32,59.26,59.32,15600.0,50.5558,50.5985,50.5473,50.5985,15600.0
2011-03-10 11:55:00,59.32,59.4,59.32,59.39,13200.0,50.5985,50.6667,50.5985,50.6582,13200.0
2011-03-10 12:00:00,59.38,59.4,59.34,59.34,35000.0,50.6496,50.6667,50.6155,50.6155,35000.0
2011-03-10 12:05:00,59.33,59.35,59.27,59.27,12300.0,50.607,50.6241,50.5558,50.5558,12300.0
2011-03-10 12:10:00,59.28,59.31,59.28,59.29,13500.0,50.5643,50.5899,50.5643,50.5729,13500.0
2011-03-10 12:15:00,59.3,59.31,59.27,59.27,8400.0,50.5814,50.5899,50.5558,50.5558,8400.0
2011-03-10 12:20:00,59.26,59.34,59.26,59.33,20300.0,50.5473,50.6155,50.5473,50.607,20300.0
2011-03-10 12:25:00,59.33,59.33,59.21,59.24,14700.0,50.607,50.607,50.5046,50.5302,14700.0
2011-03-10 12:30:00,59.24,59.25,59.2,59.21,10300.0,50.5302,50.5388,50.4961,50.5046,10300.0
2011-03-10 12:35:00,59.2,59.28,59.2,59.28,17500.0,50.4961,50.5643,50.4961,50.5643,17500.0
2011-03-10 12:40:00,59.27,59.28,59.22,59.27,44100.0,50.5558,50.5643,50.5132,50.5558,44100.0
2011-03-10 12:45:00,59.28,59.3,59.24,59.24,46000.0,50.5643,50.5814,50.5302,50.5302,46000.0
2011-03-10 12:50:00,59.24,59.4,59.24,59.4,14400.0,50.5302,50.6667,50.5302,50.6667,14400.0
2011-03-10 12:55:00,59.39,59.41,59.35,59.41,24900.0,50.6582,50.6752,50.6241,50.6752,24900.0
2011-03-10 13:00:00,59.42,59.47,59.39,59.4,39100.0,50.6838,50.7264,50.6582,50.6667,39100.0
2011-03-10 13:05:00,59.4,59.42,59.37,59.41,6100.0,50.6667,50.6838,50.6411,50.6752,6100.0
2011-03-10 13:10:00,59.4,59.49,59.4,59.48,28000.0,50.6667,50.7435,50.6667,50.7349,28000.0
2011-03-10 13:15:00,59.5,59.51,59.45,59.45,94400.0,50.752,50.7605,50.7094,50.7094,94400.0
2011-03-10 13:20:00,59.46,59.46,59.36,59.37,36300.0,50.7179,50.7179,50.6326,50.6411,36300.0
2011-03-10 13:25:00,59.35,59.35,59.23,59.24,57900.0,50.6241,50.6241,50.5217,50.5302,57900.0
2011-03-10 13:30:00,59.23,59.24,59.06,59.06,40400.0,50.5217,50.5302,50.3767,50.3767,40400.0
2011-03-10 13:35:00,59.06,59.14,58.97,58.97,68100.0,50.3767,50.4449,50.2999,50.2999,68100.0
2011-03-10 13:40:00,58.98,59.13,58.98,59.03,72200.0,50.3085,50.4364,50.3085,50.3511,72200.0
2011-03-10 13:45:00,59.03,59.13,59.03,59.11,25700.0,50.3511,50.4364,50.3511,50.4193,25700.0
2011-03-10 13:50:00,59.14,59.19,59.09,59.09,28400.0,50.4449,50.4876,50.4023,50.4023,28400.0
2011-03-10 13:55:00,59.08,59.15,59.08,59.14,18100.0,50.3938,50.4535,50.3938,50.4449,18100.0
2011-03-10 14:00:00,59.14,59.21,59.13,59.17,9100.0,50.4449,50.5046,50.4364,50.4705,9100.0
2011-03-10 14:05:00,59.16,59.26,59.15,59.25,35100.0,50.462,50.5473,50.4535,50.5388,35100.0
2011-03-10 14:10:00,59.24,59.25,59.16,59.16,5100.0,50.5302,50.5388,50.462,50.462,5100.0
2011-03-10 14:15:00,59.16,59.2,59.15,59.2,22900.0,50.462,50.4961,50.4535,50.4961,22900.0
2011-03-10 14:20:00,59.22,59.22,59.17,59.17,5000.0,50.5132,50.5132,50.4705,50.4705,5000.0
2011-03-10 14:25:00,59.17,59.21,59.14,59.14,8300.0,50.4705,50.5046,50.4449,50.4449,8300.0
2011-03-10 14:30:00,59.13,59.2,59.13,59.2,24700.0,50.4364,50.4961,50.4364,50.4961,24700.0
2011-03-10 14:35:00,59.2,59.31,59.19,59.3,41900.0,50.4961,50.5899,50.4876,50.5814,41900.0
2011-03-10 14:40:00,59.3,59.32,59.23,59.23,50500.0,50.5814,50.5985,50.5217,50.5217,50500.0
2011-03-10 14:45:00,59.24,59.25,59.23,59.24,5200.0,50.5302,50.5388,50.5217,50.5302,5200.0
2011-03-10 14:50:00,59.24,59.25,59.19,59.2,4400.0,50.5302,50.5388,50.4876,50.4961,4400.0
2011-03-10 14:55:00,59.2,59.25,59.2,59.21,5300.0,50.4961,50.5388,50.4961,50.5046,5300.0
2011-03-10 15:00:00,59.22,59.24,59.09,59.1,13200.0,50.5132,50.5302,50.4023,50.4108,13200.0
2011-03-10 15:05:00,59.11,59.15,59.1,59.1,11200.0,50.4193,50.4535,50.4108,50.4108,11200.0
2011-03-10 15:10:00,59.1,59.1,59.05,59.05,56700.0,50.4108,50.4108,50.3682,50.3682,56700.0
2011-03-10 15:15:00,59.04,59.05,58.97,58.97,60100.0,50.3596,50.3682,50.2999,50.2999,60100.0
2011-03-10 15:20:00,58.98,59.04,58.96,59.04,8800.0,50.3085,50.3596,50.2914,50.3596,8800.0
2011-03-10 15:25:00,59.04,59.06,58.98,59.0,15600.0,50.3596,50.3767,50.3085,50.3255,15600.0
2011-03-10 15:30:00,59.0,59.01,58.95,58.98,14400.0,50.3255,50.334,50.2829,50.3085,14400.0
2011-03-10 15:35:00,58.98,59.08,58.95,59.08,15500.0,50.3085,50.3938,50.2829,50.3938,15500.0
2011-03-10 15:40:00,59.09,59.19,59.08,59.17,51300.0,50.4023,50.4876,50.3938,50.4705,51300.0
2011-03-10 15:45:00,59.16,59.16,59.06,59.08,20500.0,50.462,50.462,50.3767,50.3938,20500.0
2011-03-10 15:50:00,59.08,59.1,59.04,59.04,54800.0,50.3938,50.4108,50.3596,50.3596,54800.0
2011-03-10 15:55:00,59.04,59.06,59.0,59.01,64700.0,50.3596,50.3767,50.3255,50.334,64700.0
2011-03-11 09:30:00,58.79,59.01,58.75,59.01,56200.0,50.1464,50.334,50.1123,50.334,56200.0
2011-03-11 09:35:00,59.0,59.11,58.99,59.11,19500.0,50.3255,50.4193,50.317,50.4193,19500.0
2011-03-11 09:40:00,59.11,59.16,59.11,59.13,20600.0,50.4193,50.462,50.4193,50.4364,20600.0
2011-03-11 09:45:00,59.13,59.15,59.04,59.04,16500.0,50.4364,50.4535,50.3596,50.3596,16500.0
2011-03-11 09:50:00,59.04,59.09,58.92,59.01,166100.0,50.3596,50.4023,50.2573,50.334,166100.0
2011-03-11 09:55:00,58.95,59.03,58.87,59.01,201900.0,50.2829,50.3511,50.2146,50.334,201900.0
2011-03-11 10:00:00,59.0,59.02,58.89,58.89,37600.0,50.3255,50.3426,50.2317,50.2317,37600.0
2011-03-11 10:05:00,58.89,58.89,58.82,58.84,74500.0,50.2317,50.2317,50.172,50.189,74500.0
2011-03-11 10:10:00,58.84,58.9,58.83,58.87,29400.0,50.189,50.2402,50.1805,50.2146,29400.0
2011-03-11 10:15:00,58.87,59.05,58.87,59.02,26700.0,50.2146,50.3682,50.2146,50.3426,26700.0
2011-03-11 10:20:00,59.04,59.08,58.96,58.99,60800.0,50.3596,50.3938,50.2914,50.317,60800.0
2011-03-11 10:25:00,59.0,59.06,58.93,58.94,29300.0,50.3255,50.3767,50.2658,50.2743,29300.0
2011-03-11 10:30:00,58.94,59.0,58.89,58.89,42900.0,50.2743,50.3255,50.2317,50.2317,42900.0
2011-03-11 10:35:00,58.9,58.96,58.87,58.95,63000.0,50.2402,50.2914,50.2146,50.2829,63000.0
2011-03-11 10:40:00,58.95,58.95,58.91,58.91,31700.0,50.2829,50.2829,50.2487,50.2487,31700.0
2011-03-11 10:45:00,58.91,58.99,58.88,58.99,31300.0,50.2487,50.317,50.2232,50.317,31300.0
2011-03-11 10:50:00,58.98,59.0,58.91,58.98,30100.0,50.3085,50.3255,50.2487,50.3085,30100.0
2011-03-11 10:55:00,58.98,59.03,58.96,59.03,12100.0,50.3085,50.3511,50.2914,50.3511,12100.0
2011-03-11 11:00:00,59.03,59.05,58.98,58.99,37300.0,50.3511,50.3682,50.3085,50.317,37300.0
2011-03-11 11:05:00,59.01,59.03,58.95,58.96,31900.0,50.334,50.3511,50.2829,50.2914,31900.0
2011-03-11 11:10:00,58.95,58.99,58.95,58.98,47700.0,50.2829,50.317,50.2829,50.3085,47700.0
2011-03-11 11:15:00,58.96,58.97,58.94,58.97,14100.0,50.2914,50.2999,50.2743,50.2999,14100.0
2011-03-11 11:20:00,58.97,59.08,58.97,59.08,17600.0,50.2999,50.3938,50.2999,50.3938,17600.0
2011-03-11 11:25:00,59.07,59.09,59.05,59.05,15400.0,50.3852,50.4023,50.3682,50.3682,15400.0
2011-03-11 11:30:00,59.05,59.08,59.04,59.07,6200.0,50.3682,50.3938,50.3596,50.3852,6200.0
2011-03-11 11:35:00,59.07,59.16,59.07,59.16,16600.0,50.3852,50.462,50.3852,50.462,16600.0
2011-03-11 11:40:00,59.16,59.24,59.15,59.23,502100.0,50.462,50.5302,50.4535,50.5217,502100.0
2011-03-11 11:45:00,59.24,59.3,59.24,59.24,28800.0,50.5302,50.5814,50.5302,50.5302,28800.0
2011-03-11 11:50:00,59.24,59.29,59.22,59.28,14400.0,50.5302,50.5729,50.5132,50.5643,14400.0
2011-03-11 11:55:00,59.28,59.31,59.25,59.27,30000.0,50.5643,50.5899,50.5388,50.5558,30000.0
2011-03-11 12:00:00,59.27,59.32,59.27,59.29,6700.0,50.5558,50.5985,50.5558,50.5729,6700.0
2011-03-11 12:05:00,59.29,59.33,59.29,59.33,6800.0,50.5729,50.607,50.5729,50.607,6800.0
2011-03-11 12:10:00,59.31,59.31,59.25,59.27,14400.0,50.5899,50.5899,50.5388,50.5558,14400.0
2011-03-11 12:15:00,59.27,59.32,59.26,59.31,12100.0,50.5558,50.5985,50.5473,50.5899,12100.0
2011-03-11 12:20:00,59.32,59.39,59.32,59.38,12600.0,50.5985,50.6582,50.5985,50.6496,12600.0
2011-03-11 12:25:00,59.38,59.38,59.35,59.35,3500.0,50.6496,50.6496,50.6241,50.6241,3500.0
2011-03-11 12:30:00,59.35,59.37,59.33,59.33,8700.0,50.6241,50.6411,50.607,50.607,8700.0
2011-03-11 12:35:00,59.33,59.35,59.31,59.32,9900.0,50.607,50.6241,50.5899,50.5985,9900.0
2011-03-11 12:40:00,59.31,59.34,59.31,59.32,5900.0,50.5899,50.6155,50.5899,50.5985,5900.0
2011-03-11 12:45:00,59.33,59.34,59.28,59.31,109500.0,50.607,50.6155,50.5643,50.5899,109500.0
2011-03-11 12:50:00,59.31,59.35,59.3,59.34,135700.0,50.5899,50.6241,50.5814,50.6155,135700.0
2011-03-11 12:55:00,59.34,59.34,59.32,59.34,2800.0,50.6155,50.6155,50.5985,50.6155,2800.0
2011-03-11 13:00:00,59.33,59.33,59.3,59.3,5300.0,50.607,50.607,50.5814,50.5814,5300.0
2011-03-11 13:05:00,59.31,59.31,59.29,59.3,17300.0,50.5899,50.5899,50.5729,50.5814,17300.0
2011-03-11 13:10:00,59.3,59.31,59.19,59.19,19100.0,50.5814,50.5899,50.4876,50.4876,19100.0
2011-03-11 13:15:00,59.2,59.2,59.17,59.2,75500.0,50.4961,50.4961,50.4705,50.4961,75500.0
2011-03-11 13:20:00,59.19,59.22,59.16,59.22,694000.0,50.4876,50.5132,50.462,50.5132,694000.0
2011-03-11 13:25:00,59.23,59.25,59.21,59.22,14600.0,50.5217,50.5388,50.5046,50.5132,14600.0
2011-03-11 13:30:00,59.22,59.23,59.21,59.21,4200.0,50.5132,50.5217,50.5046,50.5046,4200.0
2011-03-11 13:35:00,59.22,59.27,59.22,59.22,22300.0,50.5132,50.5558,50.5132,50.5132,22300.0
2011-03-11 13:40:00,59.21,59.25,59.2,59.25,6400.0,50.5046,50.5388,50.4961,50.5388,6400.0
2011-03-11 13:45:00,59.26,59.3,59.26,59.3,11500.0,50.5473,50.5814,50.5473,50.5814,11500.0
2011-03-11 13:50:00,59.29,59.29,59.25,59.29,30300.0,50.5729,50.5729,50.5388,50.5729,30300.0
2011-03-11 13:55:00,59.29,59.29,59.23,59.23,5100.0,50.5729,50.5729,50.5217,50.5217,5100.0
2011-03-11 14:00:00,59.23,59.24,59.21,59.23,12400.0,50.5217,50.5302,50.5046,50.5217,12400.0
2011-03-11 14:05:00,59.24,59.27,59.23,59.24,15600.0,50.5302,50.5558,50.5217,50.5302,15600.0
2011-03-11 14:10:00,59.24,59.28,59.24,59.28,4400.0,50.5302,50.5643,50.5302,50.5643,4400.0
2011-03-11 14:15:00,59.3,59.35,59.29,59.35,35700.0,50.5814,50.6241,50.5729,50.6241,35700.0
2011-03-11 14:20:00,59.36,59.37,59.34,59.37,28600.0,50.6326,50.6411,50.6155,50.6411,28600.0
2011-03-11 14:25:00,59.36,59.39,59.36,59.37,4800.0,50.6326,50.6582,50.6326,50.6411,4800.0
2011-03-11 14:30:00,59.37,59.43,59.37,59.41,40700.0,50.6411,50.6923,50.6411,50.6752,40700.0
2011-03-11 14:35:00,59.41,59.42,59.36,59.37,19100.0,50.6752,50.6838,50.6326,50.6411,19100.0
2011-03-11 14:40:00,59.37,59.44,59.37,59.4,26400.0,50.6411,50.7008,50.6411,50.6667,26400.0
2011-03-11 14:45:00,59.41,59.42,59.38,59.41,14500.0,50.6752,50.6838,50.6496,50.6752,14500.0
2011-03-11 14:50:00,59.4,59.43,59.4,59.43,5700.0,50.6667,50.6923,50.6667,50.6923,5700.0
2011-03-11 14:55:00,59.42,59.44,59.42,59.42,16400.0,50.6838,50.7008,50.6838,50.6838,16400.0
2011-03-11 15:00:00,59.42,59.5,59.42,59.5,23800.0,50.6838,50.752,50.6838,50.752,23800.0
2011-03-11 15:05:00,59.5,59.53,59.49,59.5,62500.0,50.752,50.7776,50.7435,50.752,62500.0
2011-03-11 15:10:00,59.5,59.5,59.46,59.49,45300.0,50.752,50.752,50.7179,50.7435,45300.0
2011-03-11 15:15:00,59.49,59.54,59.49,59.53,16900.0,50.7435,50.7861,50.7435,50.7776,16900.0
2011-03-11 15:20:00,59.53,59.6,59.53,59.6,71800.0,50.7776,50.8373,50.7776,50.8373,71800.0
2011-03-11 15:25:00,59.6,59.6,59.56,59.6,7300.0,50.8373,50.8373,50.8032,50.8373,7300.0
2011-03-11 15:30:00,59.6,59.62,59.44,59.44,46400.0,50.8373,50.8544,50.7008,50.7008,46400.0
2011-03-11 15:35:00,59.45,59.53,59.44,59.49,21000.0,50.7094,50.7776,50.7008,50.7435,21000.0
2011-03-11 15:40:00,59.5,59.53,59.46,59.53,14400.0,50.752,50.7776,50.7179,50.7776,14400.0
2011-03-11 15:45:00,59.53,59.55,59.48,59.5,16800.0,50.7776,50.7946,50.7349,50.752,16800.0
2011-03-11 15:50:00,59.5,59.53,59.49,59.5,25100.0,50.752,50.7776,50.7435,50.752,25100.0
2011-03-11 15:55:00,59.49,59.5,59.4,59.4,54500.0,50.7435,50.752,50.6667,50.6667,54500.0
2011-03-14 09:30:00,59.14,59.2,59.01,59.2,64800.0,50.4449,50.4961,50.334,50.4961,64800.0
2011-03-14 09:35:00,59.2,59.27,59.19,59.21,31400.0,50.4961,50.5558,50.4876,50.5046,31400.0
2011-03-14 09:40:00,59.2,59.24,59.07,59.11,19200.0,50.4961,50.5302,50.3852,50.4193,19200.0
2011-03-14 09:45:00,59.09,59.25,59.06,59.21,39600.0,50.4023,50.5388,50.3767,50.5046,39600.0
2011-03-14 09:50:00,59.21,59.27,59.2,59.24,50300.0,50.5046,50.5558,50.4961,50.5302,50300.0
2011-03-14 09:55:00,59.21,59.34,59.18,59.27,23300.0,50.5046,50.6155,50.479,50.5558,23300.0
2011-03-14 10:00:00,59.27,59.34,59.25,59.33,25500.0,50.5558,50.6155,50.5388,50.607,25500.0
2011-03-14 10:05:00,59.32,59.33,59.21,59.21,23000.0,50.5985,50.607,50.5046,50.5046,23000.0
2011-03-14 10:10:00,59.22,59.22,59.14,59.19,48500.0,50.5132,50.5132,50.4449,50.4876,48500.0
2011-03-14 10:15:00,59.17,59.21,59.11,59.11,13600.0,50.4705,50.5046,50.4193,50.4193,13600.0
2011-03-14 10:20:00,59.12,59.15,59.08,59.11,11300.0,50.4279,50.4535,50.3938,50.4193,11300.0
2011-03-14 10:25:00,59.11,59.19,59.11,59.14,72900.0,50.4193,50.4876,50.4193,50.4449,72900.0
2011-03-14 10:30:00,59.13,59.13,58.92,58.94,30100.0,50.4364,50.4364,50.2573,50.2743,30100.0
2011-03-14 10:35:00,58.94,58.99,58.92,58.98,60100.0,50.2743,50.317,50.2573,50.3085,60100.0
2011-03-14 10:40:00,58.97,59.02,58.96,59.0,23200.0,50.2999,50.3426,50.2914,50.3255,23200.0
2011-03-14 10:45:00,59.01,59.09,58.98,59.08,27400.0,50.334,50.4023,50.3085,50.3938,27400.0
2011-03-14 10:50:00,59.08,59.13,59.04,59.04,43100.0,50.3938,50.4364,50.3596,50.3596,43100.0
2011-03-14 10:55:00,59.04,59.05,58.9,58.9,40900.0,50.3596,50.3682,50.2402,50.2402,40900.0
2011-03-14 11:00:00,58.91,58.99,58.88,58.99,26800.0,50.2487,50.317,50.2232,50.317,26800.0
2011-03-14 11:05:00,58.99,59.01,58.91,58.91,32000.0,50.317,50.334,50.2487,50.2487,32000.0
2011-03-14 11:10:00,58.93,58.95,58.76,58.81,39900.0,50.2658,50.2829,50.1208,50.1634,39900.0
2011-03-14 11:15:00,58.8,58.8,58.71,58.75,16500.0,50.1549,50.1549,50.0782,50.1123,16500.0
2011-03-14 11:20:00,58.76,58.83,58.75,58.79,16000.0,50.1208,50.1805,50.1123,50.1464,16000.0
2011-03-14 11:25:00,58.82,58.83,58.76,58.76,42300.0,50.172,50.1805,50.1208,50.1208,42300.0
2011-03-14 11:30:00,58.75,58.77,58.69,58.72,42300.0,50.1123,50.1293,50.0611,50.0867,42300.0
2011-03-14 11:35:00,58.72,58.75,58.7,58.75,26000.0,50.0867,50.1123,50.0696,50.1123,26000.0
2011-03-14 11:40:00,58.75,58.83,58.74,58.83,9700.0,50.1123,50.1805,50.1037,50.1805,9700.0
2011-03-14 11:45:00,58.83,58.83,58.76,58.76,16900.0,50.1805,50.1805,50.1208,50.1208,16900.0
2011-03-14 11:50:00,58.76,58.78,58.72,58.73,20800.0,50.1208,50.1379,50.0867,50.0952,20800.0
2011-03-14 11:55:00,58.72,58.76,58.71,58.75,14300.0,50.0867,50.1208,50.0782,50.1123,14300.0
2011-03-14 12:00:00,58.77,58.82,58.76,58.78,27900.0,50.1293,50.172,50.1208,50.1379,27900.0
2011-03-14 12:05:00,58.78,58.78,58.75,58.76,8700.0,50.1379,50.1379,50.1123,50.1208,8700.0
2011-03-14 12:10:00,58.77,58.79,58.74,58.74,5200.0,50.1293,50.1464,50.1037,50.1037,5200.0
2011-03-14 12:15:00,58.73,58.73,58.68,58.72,11600.0,50.0952,50.0952,50.0526,50.0867,11600.0
2011-03-14 12:20:00,58.72,58.78,58.72,58.77,24300.0,50.0867,50.1379,50.0867,50.1293,24300.0
2011-03-14 12:25:00,58.77,58.78,58.72,58.73,13800.0,50.1293,50.1379,50.0867,50.0952,13800.0
2011-03-14 12:30:00,58.74,58.78,58.74,58.76,7700.0,50.1037,50.1379,50.1037,50.1208,7700.0
2011-03-14 12:35:00,58.76,58.77,58.67,58.67,36100.0,50.1208,50.1293,50.044,50.044,36100.0
2011-03-14 12:40:00,58.67,58.69,58.65,58.69,21800.0,50.044,50.0611,50.027,50.0611,21800.0
2011-03-14 12:45:00,58.7,58.72,58.69,58.71,14400.0,50.0696,50.0867,50.0611,50.0782,14400.0
2011-03-14 12:50:00,58.72,58.73,58.71,58.72,12300.0,50.0867,50.0952,50.0782,50.0867,12300.0
2011-03-14 12:55:00,58.71,58.79,58.69,58.79,15900.0,50.0782,50.1464,50.0611,50.1464,15900.0
2011-03-14 13:00:00,58.8,58.81,58.79,58.79,2900.0,50.1549,50.1634,50.1464,50.1464,2900.0
2011-03-14 13:05:00,58.79,58.86,58.79,58.85,23600.0,50.1464,50.2061,50.1464,50.1976,23600.0
2011-03-14 13:10:00,58.85,58.89,58.85,58.89,4700.0,50.1976,50.2317,50.1976,50.2317,4700.0
2011-03-14 13:15:00,58.9,58.9,58.84,58.87,7800.0,50.2402,50.2402,50.189,50.2146,7800.0
2011-03-14 13:20:00,58.87,58.87,58.82,58.83,12300.0,50.2146,50.2146,50.172,50.1805,12300.0
2011-03-14 13:25:00,58.83,58.88,58.83,58.84,28600.0,50.1805,50.2232,50.1805,50.189,28600.0
2011-03-14 13:30:00,58.85,58.86,58.81,58.81,17300.0,50.1976,50.2061,50.1634,50.1634,17300.0
2011-03-14 13:35:00,58.81,58.83,58.77,58.79,23600.0,50.1634,50.1805,50.1293,50.1464,23600.0
2011-03-14 13:40:00,58.79,58.86,58.79,58.85,12600.0,50.1464,50.2061,50.1464,50.1976,12600.0
2011-03-14 13:45:00,58.85,58.88,58.84,58.84,44000.0,50.1976,50.2232,50.189,50.189,44000.0
2011-03-14 13:50:00,58.84,58.94,58.84,58.92,11300.0,50.189,50.2743,50.189,50.2573,11300.0
2011-03-14 13:55:00,58.92,58.94,58.86,58.87,26300.0,50.2573,50.2743,50.2061,50.2146,26300.0
2011-03-14 14:00:00,58.87,58.91,58.86,58.89,28700.0,50.2146,50.2487,50.2061,50.2317,28700.0
2011-03-14 14:05:00,58.89,59.03,58.89,59.01,38700.0,50.2317,50.3511,50.2317,50.334,38700.0
2011-03-14 14:10:00,59.0,59.05,58.98,58.99,115400.0,50.3255,50.3682,50.3085,50.317,115400.0
2011-03-14 14:15:00,58.99,59.0,58.94,58.95,22000.0,50.317,50.3255,50.2743,50.2829,22000.0
2011-03-14 14:20:00,58.95,59.07,58.95,59.06,47900.0,50.2829,50.3852,50.2829,50.3767,47900.0
2011-03-14 14:25:00,59.04,59.05,58.99,59.05,92400.0,50.3596,50.3682,50.317,50.3682,92400.0
2011-03-14 14:30:00,59.03,59.04,58.94,58.95,28700.0,50.3511,50.3596,50.2743,50.2829,28700.0
2011-03-14 14:35:00,58.93,58.96,58.9,58.9,20300.0,50.2658,50.2914,50.2402,50.2402,20300.0
2011-03-14 14:40:00,58.91,58.94,58.88,58.89,13100.0,50.2487,50.2743,50.2232,50.2317,13100.0
2011-03-14 14:45:00,58.88,58.95,58.87,58.94,14000.0,50.2232,50.2829,50.2146,50.2743,14000.0
2011-03-14 14:50:00,58.95,58.95,58.84,58.87,26500.0,50.2829,50.2829,50.189,50.2146,26500.0
2011-03-14 14:55:00,58.88,58.92,58.87,58.9,34500.0,50.2232,50.2573,50.2146,50.2402,34500.0
2011-03-14 15:00:00,58.89,58.96,58.86,58.88,24600.0,50.2317,50.2914,50.2061,50.2232,24600.0
2011-03-14 15:05:00,58.89,58.99,58.89,58.94,36500.0,50.2317,50.317,50.2317,50.2743,36500.0
2011-03-14 15:10:00,58.95,59.07,58.95,59.07,44000.0,50.2829,50.3852,50.2829,50.3852,44000.0
2011-03-14 15:15:00,59.07,59.07,58.99,59.01,25000.0,50.3852,50.3852,50.317,50.334,25000.0
2011-03-14 15:20:00,59.01,59.04,58.97,59.02,35900.0,50.334,50.3596,50.2999,50.3426,35900.0
2011-03-14 15:25:00,59.02,59.03,58.97,59.0,20000.0,50.3426,50.3511,50.2999,50.3255,20000.0
2011-03-14 15:30:00,59.0,59.05,59.0,59.01,32100.0,50.3255,50.3682,50.3255,50.334,32100.0
2011-03-14 15:35:00,59.02,59.04,58.97,59.03,43800.0,50.3426,50.3596,50.2999,50.3511,43800.0
2011-03-14 15:40:00,59.03,59.17,59.03,59.14,64900.0,50.3511,50.4705,50.3511,50.4449,64900.0
2011-03-14 15:45:00,59.16,59.2,59.08,59.09,50100.0,50.462,50.4961,50.3938,50.4023,50100.0
2011-03-14 15:50:00,59.09,59.13,59.05,59.1,89100.0,50.4023,50.4364,50.3682,50.4108,89100.0
2011-03-14 15:55:00,59.11,59.16,59.09,59.09,44300.0,50.4193,50.462,50.4023,50.4023,44300.0
2011-03-15 09:30:00,57.5,57.66,57.43,57.49,291200.0,49.0461,49.1825,48.9863,49.0375,291200.0
2011-03-15 09:35:00,57.5,57.69,57.41,57.65,163500.0,49.0461,49.2081,48.9693,49.174,163500.0
2011-03-15 09:40:00,57.64,57.77,57.59,57.77,213000.0,49.1655,49.2764,49.1228,49.2764,213000.0
2011-03-15 09:45:00,57.76,57.84,57.68,57.84,99200.0,49.2678,49.3361,49.1996,49.3361,99200.0
2011-03-15 09:50:00,57.84,57.88,57.75,57.75,114900.0,49.3361,49.3702,49.2593,49.2593,114900.0
2011-03-15 09:55:00,57.76,57.76,57.55,57.58,65500.0,49.2678,49.2678,49.0887,49.1143,65500.0
2011-03-15 10:00:00,57.6,57.67,57.58,57.65,55400.0,49.1313,49.1911,49.1143,49.174,55400.0
2011-03-15 10:05:00,57.66,57.75,57.57,57.71,120500.0,49.1825,49.2593,49.1058,49.2252,120500.0
2011-03-15 10:10:00,57.71,57.78,57.67,57.78,45900.0,49.2252,49.2849,49.1911,49.2849,45900.0
2011-03-15 10:15:00,57.79,57.79,57.71,57.76,136300.0,49.2934,49.2934,49.2252,49.2678,136300.0
2011-03-15 10:20:00,57.76,57.91,57.74,57.89,182600.0,49.2678,49.3958,49.2508,49.3787,182600.0
2011-03-15 10:25:00,57.89,58.0,57.85,58.0,42000.0,49.3787,49.4725,49.3446,49.4725,42000.0
2011-03-15 10:30:00,58.0,58.02,57.9,57.91,59500.0,49.4725,49.4896,49.3872,49.3958,59500.0
2011-03-15 10:35:00,57.91,58.01,57.88,57.99,75300.0,49.3958,49.4811,49.3702,49.464,75300.0
2011-03-15 10:40:00,57.98,58.07,57.98,58.06,58300.0,49.4555,49.5322,49.4555,49.5237,58300.0
2011-03-15 10:45:00,58.06,58.06,57.97,58.0,65800.0,49.5237,49.5237,49.4469,49.4725,65800.0
2011-03-15 10:50:00,58.0,58.11,57.99,58.1,31800.0,49.4725,49.5664,49.464,49.5578,31800.0
2011-03-15 10:55:00,58.09,58.1,58.01,58.07,38100.0,49.5493,49.5578,49.4811,49.5322,38100.0
2011-03-15 11:00:00,58.07,58.07,57.93,57.93,26500.0,49.5322,49.5322,49.4128,49.4128,26500.0
2011-03-15 11:05:00,57.94,57.99,57.92,57.94,46600.0,49.4214,49.464,49.4043,49.4214,46600.0
2011-03-15 11:10:00,57.94,58.02,57.94,58.02,326900.0,49.4214,49.4896,49.4214,49.4896,326900.0
2011-03-15 11:15:00,58.01,58.05,57.98,58.05,51400.0,49.4811,49.5152,49.4555,49.5152,51400.0
2011-03-15 11:20:00,58.04,58.08,57.99,58.01,36700.0,49.5067,49.5408,49.464,49.4811,36700.0
2011-03-15 11:25:00,57.99,58.13,57.99,58.11,54500.0,49.464,49.5834,49.464,49.5664,54500.0
2011-03-15 11:30:00,58.11,58.12,58.06,58.07,64800.0,49.5664,49.5749,49.5237,49.5322,64800.0
2011-03-15 11:35:00,58.06,58.15,58.06,58.15,34300.0,49.5237,49.6005,49.5237,49.6005,34300.0
2011-03-15 11:40:00,58.15,58.17,58.11,58.14,21600.0,49.6005,49.6175,49.5664,49.592,21600.0
2011-03-15 11:45:00,58.13,58.15,58.09,58.11,21800.0,49.5834,49.6005,49.5493,49.5664,21800.0
2011-03-15 11:50:00,58.11,58.11,58.03,58.09,79100.0,49.5664,49.5664,49.4981,49.5493,79100.0
2011-03-15 11:55:00,58.09,58.15,58.08,58.14,15000.0,49.5493,49.6005,49.5408,49.592,15000.0
2011-03-15 12:00:00,58.15,58.28,58.13,58.26,29600.0,49.6005,49.7114,49.5834,49.6943,29600.0
2011-03-15 12:05:00,58.26,58.32,58.26,58.32,31200.0,49.6943,49.7455,49.6943,49.7455,31200.0
2011-03-15 12:10:00,58.32,58.33,58.28,58.3,16200.0,49.7455,49.754,49.7114,49.7284,16200.0
2011-03-15 12:15:00,58.31,58.31,58.24,58.26,18900.0,49.737,49.737,49.6773,49.6943,18900.0
2011-03-15 12:20:00,58.26,58.28,58.25,58.28,16900.0,49.6943,49.7114,49.6858,49.7114,16900.0
2011-03-15 12:25:00,58.28,58.39,58.28,58.38,46400.0,49.7114,49.8052,49.7114,49.7967,46400.0
2011-03-15 12:30:00,58.37,58.38,58.24,58.27,54200.0,49.7881,49.7967,49.6773,49.7028,54200.0
2011-03-15 12:35:00,58.27,58.29,58.23,58.24,27200.0,49.7028,49.7199,49.6687,49.6773,27200.0
2011-03-15 12:40:00,58.24,58.24,58.13,58.13,17500.0,49.6773,49.6773,49.5834,49.5834,17500.0
2011-03-15 12:45:00,58.13,58.13,58.06,58.11,25700.0,49.5834,49.5834,49.5237,49.5664,25700.0
2011-03-15 12:50:00,58.11,58.18,58.11,58.18,17500.0,49.5664,49.6261,49.5664,49.6261,17500.0
2011-03-15 12:55:00,58.18,58.21,58.14,58.19,19600.0,49.6261,49.6517,49.592,49.6346,19600.0
2011-03-15 13:00:00,58.19,58.2,58.14,58.15,21400.0,49.6346,49.6431,49.592,49.6005,21400.0
2011-03-15 13:05:00,58.16,58.19,58.11,58.11,15700.0,49.609,49.6346,49.5664,49.5664,15700.0
2011-03-15 13:10:00,58.11,58.19,58.09,58.17,47600.0,49.5664,49.6346,49.5493,49.6175,47600.0
2011-03-15 13:15:00,58.17,58.18,58.08,58.1,28600.0,49.6175,49.6261,49.5408,49.5578,28600.0
2011-03-15 13:20:00,58.11,58.17,58.1,58.12,24000.0,49.5664,49.6175,49.5578,49.5749,24000.0
2011-03-15 13:25:00,58.14,58.16,58.1,58.11,15900.0,49.592,49.609,49.5578,49.5664,15900.0
2011-03-15 13:30:00,58.12,58.19,58.11,58.18,35100.0,49.5749,49.6346,49.5664,49.6261,35100.0
2011-03-15 13:35:00,58.18,58.18,58.13,58.18,5300.0,49.6261,49.6261,49.5834,49.6261,5300.0
2011-03-15 13:40:00,58.17,58.23,58.13,58.14,44500.0,49.6175,49.6687,49.5834,49.592,44500.0
2011-03-15 13:45:00,58.13,58.2,58.1,58.18,34300.0,49.5834,49.6431,49.5578,49.6261,34300.0
2011-03-15 13:50:00,58.18,58.23,58.17,58.18,17000.0,49.6261,49.6687,49.6175,49.6261,17000.0
2011-03-15 13:55:00,58.2,58.25,58.2,58.24,10700.0,49.6431,49.6858,49.6431,49.6773,10700.0
2011-03-15 14:00:00,58.25,58.26,58.23,58.23,6700.0,49.6858,49.6943,49.6687,49.6687,6700.0
2011-03-15 14:05:00,58.24,58.28,58.23,58.26,80600.0,49.6773,49.7114,49.6687,49.6943,80600.0
2011-03-15 14:10:00,58.26,58.31,58.25,58.29,29800.0,49.6943,49.737,49.6858,49.7199,29800.0
2011-03-15 14:15:00,58.28,58.36,58.13,58.14,173300.0,49.7114,49.7796,49.5834,49.592,173300.0
2011-03-15 14:20:00,58.13,58.39,58.13,58.38,30000.0,49.5834,49.8052,49.5834,49.7967,30000.0
2011-03-15 14:25:00,58.4,58.48,58.31,58.45,46400.0,49.8137,49.882,49.737,49.8564,46400.0
2011-03-15 14:30:00,58.46,58.46,58.41,58.41,29600.0,49.8649,49.8649,49.8223,49.8223,29600.0
2011-03-15 14:35:00,58.41,58.45,58.37,58.39,11800.0,49.8223,49.8564,49.7881,49.8052,11800.0
2011-03-15 14:40:00,58.39,58.49,58.39,58.49,20700.0,49.8052,49.8905,49.8052,49.8905,20700.0
2011-03-15 14:45:00,58.49,58.55,58.49,58.51,27000.0,49.8905,49.9417,49.8905,49.9076,27000.0
2011-03-15 14:50:00,58.52,58.52,58.45,58.45,131000.0,49.9161,49.9161,49.8564,49.8564,131000.0
2011-03-15 14:55:00,58.45,58.52,58.41,58.42,33600.0,49.8564,49.9161,49.8223,49.8308,33600.0
2011-03-15 15:00:00,58.4,58.52,58.4,58.5,36000.0,49.8137,49.9161,49.8137,49.899,36000.0
2011-03-15 15:05:00,58.5,58.57,58.49,58.52,15900.0,49.899,49.9587,49.8905,49.9161,15900.0
2011-03-15 15:10:00,58.52,58.57,58.49,58.49,24600.0,49.9161,49.9587,49.8905,49.8905,24600.0
2011-03-15 15:15:00,58.49,58.59,58.47,58.57,21600.0,49.8905,49.9758,49.8734,49.9587,21600.0
2011-03-15 15:20:00,58.56,58.69,58.56,58.66,29300.0,49.9502,50.0611,49.9502,50.0355,29300.0
2011-03-15 15:25:00,58.66,58.67,58.63,58.64,13600.0,50.0355,50.044,50.0099,50.0184,13600.0
2011-03-15 15:30:00,58.65,58.65,58.55,58.58,18900.0,50.027,50.027,49.9417,49.9673,18900.0
2011-03-15 15:35:00,58.58,58.63,58.54,58.62,12700.0,49.9673,50.0099,49.9331,50.0014,12700.0
2011-03-15 15:40:00,58.64,58.78,58.62,58.76,49300.0,50.0184,50.1379,50.0014,50.1208,49300.0
2011-03-15 15:45:00,58.74,58.75,58.61,58.63,45400.0,50.1037,50.1123,49.9929,50.0099,45400.0
2011-03-15 15:50:00,58.62,58.64,58.57,58.63,26600.0,50.0014,50.0184,49.9587,50.0099,26600.0
2011-03-15 15:55:00,58.63,58.65,58.44,58.47,89300.0,50.0099,50.027,49.8478,49.8734,89300.0
2011-03-15 16:00:00,58.45,58.47,58.35,58.35,9600.0,49.8564,49.8734,49.7711,49.7711,9600.0
2011-03-15 16:05:00,58.35,58.35,58.35,58.35,0.0,49.7711,49.7711,49.7711,49.7711,0.0
2011-03-15 16:10:00,58.35,58.35,58.35,58.35,0.0,49.7711,49.7711,49.7711,49.7711,0.0
2011-03-16 09:30:00,58.31,58.31,58.17,58.25,96800.0,49.737,49.737,49.6175,49.6858,96800.0
2011-03-16 09:35:00,58.24,58.28,58.16,58.16,42300.0,49.6773,49.7114,49.609,49.609,42300.0
2011-03-16 09:40:00,58.15,58.25,58.02,58.24,73800.0,49.6005,49.6858,49.4896,49.6773,73800.0
2011-03-16 09:45:00,58.22,58.24,58.07,58.14,35800.0,49.6602,49.6773,49.5322,49.592,35800.0
2011-03-16 09:50:00,58.15,58.31,58.15,58.31,98500.0,49.6005,49.737,49.6005,49.737,98500.0
2011-03-16 09:55:00,58.31,58.31,58.23,58.24,8600.0,49.737,49.737,49.6687,49.6773,8600.0
2011-03-16 10:00:00,58.24,58.35,58.24,58.31,47500.0,49.6773,49.7711,49.6773,49.737,47500.0
2011-03-16 10:05:00,58.3,58.4,58.27,58.33,22900.0,49.7284,49.8137,49.7028,49.754,22900.0
2011-03-16 10:10:00,58.35,58.38,58.26,58.26,15000.0,49.7711,49.7967,49.6943,49.6943,15000.0
2011-03-16 10:15:00,58.29,58.34,58.23,58.33,37600.0,49.7199,49.7626,49.6687,49.754,37600.0
2011-03-16 10:20:00,58.34,58.34,58.26,58.34,24200.0,49.7626,49.7626,49.6943,49.7626,24200.0
2011-03-16 10:25:00,58.33,58.39,58.29,58.38,16400.0,49.754,49.8052,49.7199,49.7967,16400.0
2011-03-16 10:30:00,58.37,58.42,58.31,58.33,44200.0,49.7881,49.8308,49.737,49.754,44200.0
2011-03-16 10:35:00,58.34,58.43,58.3,58.43,18800.0,49.7626,49.8393,49.7284,49.8393,18800.0
2011-03-16 10:40:00,58.41,58.48,58.4,58.4,22400.0,49.8223,49.882,49.8137,49.8137,22400.0
2011-03-16 10:45:00,58.39,58.46,58.39,58.45,26300.0,49.8052,49.8649,49.8052,49.8564,26300.0
2011-03-16 10:50:00,58.45,58.47,58.36,58.36,28200.0,49.8564,49.8734,49.7796,49.7796,28200.0
2011-03-16 10:55:00,58.37,58.37,58.13,58.13,55800.0,49.7881,49.7881,49.5834,49.5834,55800.0
2011-03-16 11:00:00,58.12,58.12,57.67,57.88,286800.0,49.5749,49.5749,49.1911,49.3702,286800.0
2011-03-16 11:05:00,57.87,58.01,57.53,58.0,149700.0,49.3617,49.4811,49.0716,49.4725,149700.0
2011-03-16 11:10:00,57.98,58.13,57.91,58.06,63500.0,49.4555,49.5834,49.3958,49.5237,63500.0
2011-03-16 11:15:00,58.06,58.08,57.95,58.0,280400.0,49.5237,49.5408,49.4299,49.4725,280400.0
2011-03-16 11:20:00,57.99,58.02,57.87,57.91,102000.0,49.464,49.4896,49.3617,49.3958,102000.0
2011-03-16 11:25:00,57.9,57.99,57.88,57.97,40100.0,49.3872,49.464,49.3702,49.4469,40100.0
2011-03-16 11:30:00,58.0,58.06,57.99,58.04,26800.0,49.4725,49.5237,49.464,49.5067,26800.0
2011-03-16 11:35:00,58.04,58.07,57.92,57.99,43900.0,49.5067,49.5322,49.4043,49.464,43900.0
2011-03-16 11:40:00,57.99,58.04,57.93,57.94,56700.0,49.464,49.5067,49.4128,49.4214,56700.0
2011-03-16 11:45:00,57.92,57.93,57.8,57.87,81200.0,49.4043,49.4128,49.3019,49.3617,81200.0
2011-03-16 11:50:00,57.88,57.88,57.75,57.8,24400.0,49.3702,49.3702,49.2593,49.3019,24400.0
2011-03-16 11:55:00,57.78,57.85,57.76,57.78,46900.0,49.2849,49.3446,49.2678,49.2849,46900.0
2011-03-16 12:00:00,57.78,57.79,57.62,57.63,71800.0,49.2849,49.2934,49.1484,49.1569,71800.0
2011-03-16 12:05:00,57.62,57.69,57.61,57.69,56100.0,49.1484,49.2081,49.1399,49.2081,56100.0
2011-03-16 12:10:00,57.69,57.79,57.61,57.63,63800.0,49.2081,49.2934,49.1399,49.1569,63800.0
2011-03-16 12:15:00,57.63,57.65,57.53,57.59,96200.0,49.1569,49.174,49.0716,49.1228,96200.0
2011-03-16 12:20:00,57.58,57.7,57.57,57.7,23600.0,49.1143,49.2166,49.1058,49.2166,23600.0
2011-03-16 12:25:00,57.7,57.82,57.69,57.79,44500.0,49.2166,49.319,49.2081,49.2934,44500.0
2011-03-16 12:30:00,57.8,57.84,57.7,57.76,73300.0,49.3019,49.3361,49.2166,49.2678,73300.0
2011-03-16 12:35:00,57.77,57.78,57.63,57.65,75300.0,49.2764,49.2849,49.1569,49.174,75300.0
2011-03-16 12:40:00,57.64,57.76,57.64,57.67,21500.0,49.1655,49.2678,49.1655,49.1911,21500.0
2011-03-16 12:45:00,57.66,57.83,57.66,57.78,31000.0,49.1825,49.3275,49.1825,49.2849,31000.0
2011-03-16 12:50:00,57.79,57.83,57.69,57.74,17000.0,49.2934,49.3275,49.2081,49.2508,17000.0
2011-03-16 12:55:00,57.73,57.8,57.71,57.78,20700.0,49.2422,49.3019,49.2252,49.2849,20700.0
2011-03-16 13:00:00,57.79,57.86,57.78,57.81,38400.0,49.2934,49.3531,49.2849,49.3105,38400.0
2011-03-16 13:05:00,57.81,57.81,57.71,57.71,15400.0,49.3105,49.3105,49.2252,49.2252,15400.0
2011-03-16 13:10:00,57.71,57.71,57.63,57.66,60300.0,49.2252,49.2252,49.1569,49.1825,60300.0
2011-03-16 13:15:00,57.66,57.7,57.66,57.69,21200.0,49.1825,49.2166,49.1825,49.2081,21200.0
2011-03-16 13:20:00,57.69,57.73,57.57,57.59,23700.0,49.2081,49.2422,49.1058,49.1228,23700.0
2011-03-16 13:25:00,57.58,57.64,57.57,57.64,40500.0,49.1143,49.1655,49.1058,49.1655,40500.0
2011-03-16 13:30:00,57.65,57.66,57.54,57.59,24100.0,49.174,49.1825,49.0802,49.1228,24100.0
2011-03-16 13:35:00,57.58,57.62,57.48,57.53,50900.0,49.1143,49.1484,49.029,49.0716,50900.0
2011-03-16 13:40:00,57.52,57.55,57.45,57.54,101600.0,49.0631,49.0887,49.0034,49.0802,101600.0
2011-03-16 13:45:00,57.53,57.54,57.46,57.53,24800.0,49.0716,49.0802,49.0119,49.0716,24800.0
2011-03-16 13:50:00,57.54,57.59,57.51,57.51,7300.0,49.0802,49.1228,49.0546,49.0546,7300.0
2011-03-16 13:55:00,57.51,57.56,57.5,57.5,15900.0,49.0546,49.0972,49.0461,49.0461,15900.0
2011-03-16 14:00:00,57.5,57.5,57.37,57.41,88600.0,49.0461,49.0461,48.9352,48.9693,88600.0
2011-03-16 14:05:00,57.41,57.41,57.25,57.33,77400.0,48.9693,48.9693,48.8328,48.901,77400.0
2011-03-16 14:10:00,57.31,57.32,57.05,57.18,113700.0,48.884,48.8925,48.6622,48.7731,113700.0
2011-03-16 14:15:00,57.18,57.19,56.95,56.95,99900.0,48.7731,48.7816,48.5769,48.5769,99900.0
2011-03-16 14:20:00,56.95,57.22,56.93,57.2,92500.0,48.5769,48.8072,48.5599,48.7902,92500.0
2011-03-16 14:25:00,57.2,57.32,57.19,57.25,39900.0,48.7902,48.8925,48.7816,48.8328,39900.0
2011-03-16 14:30:00,57.25,57.35,57.24,57.29,45300.0,48.8328,48.9181,48.8243,48.8669,45300.0
2011-03-16 14:35:00,57.3,57.51,57.29,57.51,71800.0,48.8755,49.0546,48.8669,49.0546,71800.0
2011-03-16 14:40:00,57.51,57.7,57.51,57.55,91800.0,49.0546,49.2166,49.0546,49.0887,91800.0
2011-03-16 14:45:00,57.57,57.71,57.52,57.64,123800.0,49.1058,49.2252,49.0631,49.1655,123800.0
2011-03-16 14:50:00,57.63,57.73,57.61,57.68,29000.0,49.1569,49.2422,49.1399,49.1996,29000.0
2011-03-16 14:55:00,57.68,57.79,57.66,57.67,56200.0,49.1996,49.2934,49.1825,49.1911,56200.0
2011-03-16 15:00:00,57.67,57.77,57.62,57.74,104800.0,49.1911,49.2764,49.1484,49.2508,104800.0
2011-03-16 15:05:00,57.72,57.72,57.62,57.68,54700.0,49.2337,49.2337,49.1484,49.1996,54700.0
2011-03-16 15:10:00,57.69,57.8,57.6,57.6,36900.0,49.2081,49.3019,49.1313,49.1313,36900.0
2011-03-16 15:15:00,57.6,57.75,57.6,57.71,44700.0,49.1313,49.2593,49.1313,49.2252,44700.0
2011-03-16 15:20:00,57.7,57.77,57.63,57.68,37900.0,49.2166,49.2764,49.1569,49.1996,37900.0
2011-03-16 15:25:00,57.67,57.74,57.44,57.52,93600.0,49.1911,49.2508,48.9949,49.0631,93600.0
2011-03-16 15:30:00,57.53,57.55,57.42,57.46,76600.0,49.0716,49.0887,48.9778,49.0119,76600.0
2011-03-16 15:35:00,57.47,57.55,57.45,57.46,42100.0,49.0205,49.0887,49.0034,49.0119,42100.0
2011-03-16 15:40:00,57.45,57.58,57.43,57.55,41500.0,49.0034,49.1143,48.9863,49.0887,41500.0
2011-03-16 15:45:00,57.55,57.55,57.39,57.49,88800.0,49.0887,49.0887,48.9522,49.0375,88800.0
2011-03-16 15:50:00,57.47,57.47,57.36,57.4,71300.0,49.0205,49.0205,48.9266,48.9608,71300.0
2011-03-16 15:55:00,57.41,57.42,57.3,57.32,145900.0,48.9693,48.9778,48.8755,48.8925,145900.0
2011-03-17 09:30:00,58.2,58.25,58.09,58.15,371500.0,49.6431,49.6858,49.5493,49.6005,371500.0
2011-03-17 09:35:00,58.12,58.17,58.06,58.17,56400.0,49.5749,49.6175,49.5237,49.6175,56400.0
2011-03-17 09:40:00,58.15,58.15,57.98,58.03,81000.0,49.6005,49.6005,49.4555,49.4981,81000.0
2011-03-17 09:45:00,58.03,58.03,57.92,57.99,110400.0,49.4981,49.4981,49.4043,49.464,110400.0
2011-03-17 09:50:00,57.99,58.07,57.96,57.97,46600.0,49.464,49.5322,49.4384,49.4469,46600.0
2011-03-17 09:55:00,57.97,58.06,57.93,57.97,85500.0,49.4469,49.5237,49.4128,49.4469,85500.0
2011-03-17 10:00:00,57.97,58.1,57.93,57.99,357100.0,49.4469,49.5578,49.4128,49.464,357100.0
2011-03-17 10:05:00,57.98,58.08,57.96,58.07,59700.0,49.4555,49.5408,49.4384,49.5322,59700.0
2011-03-17 10:10:00,58.06,58.1,58.01,58.01,49200.0,49.5237,49.5578,49.4811,49.4811,49200.0
2011-03-17 10:15:00,58.03,58.22,58.03,58.21,24800.0,49.4981,49.6602,49.4981,49.6517,24800.0
2011-03-17 10:20:00,58.22,58.23,58.15,58.2,87100.0,49.6602,49.6687,49.6005,49.6431,87100.0
2011-03-17 10:25:00,58.2,58.3,58.19,58.27,34600.0,49.6431,49.7284,49.6346,49.7028,34600.0
2011-03-17 10:30:00,58.27,58.29,58.24,58.25,44700.0,49.7028,49.7199,49.6773,49.6858,44700.0
2011-03-17 10:35:00,58.26,58.31,58.25,58.28,8200.0,49.6943,49.737,49.6858,49.7114,8200.0
2011-03-17 10:40:00,58.26,58.26,58.16,58.2,21200.0,49.6943,49.6943,49.609,49.6431,21200.0
2011-03-17 10:45:00,58.19,58.23,58.17,58.23,18600.0,49.6346,49.6687,49.6175,49.6687,18600.0
2011-03-17 10:50:00,58.23,58.26,58.16,58.24,31600.0,49.6687,49.6943,49.609,49.6773,31600.0
2011-03-17 10:55:00,58.24,58.26,58.18,58.22,15100.0,49.6773,49.6943,49.6261,49.6602,15100.0
2011-03-17 11:00:00,58.22,58.29,58.22,58.27,11600.0,49.6602,49.7199,49.6602,49.7028,11600.0
2011-03-17 11:05:00,58.3,58.33,58.29,58.32,16800.0,49.7284,49.754,49.7199,49.7455,16800.0
2011-03-17 11:10:00,58.32,58.32,58.18,58.19,22100.0,49.7455,49.7455,49.6261,49.6346,22100.0
2011-03-17 11:15:00,58.2,58.22,58.16,58.18,22100.0,49.6431,49.6602,49.609,49.6261,22100.0
2011-03-17 11:20:00,58.18,58.23,58.11,58.14,15400.0,49.6261,49.6687,49.5664,49.592,15400.0
2011-03-17 11:25:00,58.13,58.14,58.07,58.12,27100.0,49.5834,49.592,49.5322,49.5749,27100.0
2011-03-17 11:30:00,58.12,58.19,58.09,58.19,25900.0,49.5749,49.6346,49.5493,49.6346,25900.0
2011-03-17 11:35:00,58.19,58.23,58.17,58.21,8500.0,49.6346,49.6687,49.6175,49.6517,8500.0
2011-03-17 11:40:00,58.2,58.2,58.17,58.18,7300.0,49.6431,49.6431,49.6175,49.6261,7300.0
2011-03-17 11:45:00,58.18,58.18,58.09,58.11,16700.0,49.6261,49.6261,49.5493,49.5664,16700.0
2011-03-17 11:50:00,58.1,58.16,58.07,58.15,22700.0,49.5578,49.609,49.5322,49.6005,22700.0
2011-03-17 11:55:00,58.13,58.15,58.06,58.07,36000.0,49.5834,49.6005,49.5237,49.5322,36000.0
2011-03-17 12:00:00,58.07,58.11,58.04,58.08,27400.0,49.5322,49.5664,49.5067,49.5408,27400.0
2011-03-17 12:05:00,58.07,58.15,58.07,58.15,14800.0,49.5322,49.6005,49.5322,49.6005,14800.0
2011-03-17 12:10:00,58.14,58.18,58.12,58.15,23100.0,49.592,49.6261,49.5749,49.6005,23100.0
2011-03-17 12:15:00,58.16,58.19,58.14,58.17,12600.0,49.609,49.6346,49.592,49.6175,12600.0
2011-03-17 12:20:00,58.16,58.21,58.15,58.17,13400.0,49.609,49.6517,49.6005,49.6175,13400.0
2011-03-17 12:25:00,58.16,58.2,58.15,58.18,45600.0,49.609,49.6431,49.6005,49.6261,45600.0
2011-03-17 12:30:00,58.18,58.24,58.18,58.22,9500.0,49.6261,49.6773,49.6261,49.6602,9500.0
2011-03-17 12:35:00,58.23,58.24,58.17,58.17,12800.0,49.6687,49.6773,49.6175,49.6175,12800.0
2011-03-17 12:40:00,58.18,58.18,58.17,58.18,3000.0,49.6261,49.6261,49.6175,49.6261,3000.0
2011-03-17 12:45:00,58.17,58.17,58.1,58.13,20300.0,49.6175,49.6175,49.5578,49.5834,20300.0
2011-03-17 12:50:00,58.14,58.16,58.13,58.15,2100.0,49.592,49.609,49.5834,49.6005,2100.0
2011-03-17 12:55:00,58.17,58.17,58.14,58.14,3800.0,49.6175,49.6175,49.592,49.592,3800.0
2011-03-17 13:00:00,58.13,58.15,58.11,58.11,10200.0,49.5834,49.6005,49.5664,49.5664,10200.0
2011-03-17 13:05:00,58.14,58.17,58.14,58.16,7600.0,49.592,49.6175,49.592,49.609,7600.0
2011-03-17 13:10:00,58.18,58.21,58.18,58.21,8200.0,49.6261,49.6517,49.6261,49.6517,8200.0
2011-03-17 13:15:00,58.21,58.24,58.14,58.14,10600.0,49.6517,49.6773,49.592,49.592,10600.0
2011-03-17 13:20:00,58.15,58.17,58.08,58.08,9900.0,49.6005,49.6175,49.5408,49.5408,9900.0
2011-03-17 13:25:00,58.09,58.09,57.92,57.94,29700.0,49.5493,49.5493,49.4043,49.4214,29700.0
2011-03-17 13:30:00,57.94,57.99,57.88,57.98,40100.0,49.4214,49.464,49.3702,49.4555,40100.0
2011-03-17 13:35:00,57.98,58.03,57.98,58.03,8500.0,49.4555,49.4981,49.4555,49.4981,8500.0
2011-03-17 13:40:00,58.02,58.02,57.94,57.94,15900.0,49.4896,49.4896,49.4214,49.4214,15900.0
2011-03-17 13:45:00,57.92,57.94,57.9,57.92,20000.0,49.4043,49.4214,49.3872,49.4043,20000.0
2011-03-17 13:50:00,57.93,57.93,57.77,57.78,23200.0,49.4128,49.4128,49.2764,49.2849,23200.0
2011-03-17 13:55:00,57.79,57.89,57.78,57.88,14700.0,49.2934,49.3787,49.2849,49.3702,14700.0
2011-03-17 14:00:00,57.87,57.89,57.83,57.89,6300.0,49.3617,49.3787,49.3275,49.3787,6300.0
2011-03-17 14:05:00,57.89,57.92,57.85,57.85,14800.0,49.3787,49.4043,49.3446,49.3446,14800.0
2011-03-17 14:10:00,57.86,57.86,57.78,57.79,22600.0,49.3531,49.3531,49.2849,49.2934,22600.0
2011-03-17 14:15:00,57.8,57.87,57.77,57.86,22500.0,49.3019,49.3617,49.2764,49.3531,22500.0
2011-03-17 14:20:00,57.86,57.86,57.8,57.86,15800.0,49.3531,49.3531,49.3019,49.3531,15800.0
2011-03-17 14:25:00,57.86,57.92,57.83,57.87,46800.0,49.3531,49.4043,49.3275,49.3617,46800.0
2011-03-17 14:30:00,57.88,57.96,57.87,57.96,23800.0,49.3702,49.4384,49.3617,49.4384,23800.0
2011-03-17 14:35:00,57.96,57.97,57.92,57.92,12000.0,49.4384,49.4469,49.4043,49.4043,12000.0
2011-03-17 14:40:00,57.92,57.97,57.91,57.96,29100.0,49.4043,49.4469,49.3958,49.4384,29100.0
2011-03-17 14:45:00,57.95,57.98,57.94,57.95,114100.0,49.4299,49.4555,49.4214,49.4299,114100.0
2011-03-17 14:50:00,57.96,58.04,57.94,58.04,29600.0,49.4384,49.5067,49.4214,49.5067,29600.0
2011-03-17 14:55:00,58.04,58.06,58.0,58.0,8800.0,49.5067,49.5237,49.4725,49.4725,8800.0
2011-03-17 15:00:00,58.01,58.04,57.97,58.02,41600.0,49.4811,49.5067,49.4469,49.4896,41600.0
2011-03-17 15:05:00,58.03,58.06,58.01,58.04,105700.0,49.4981,49.5237,49.4811,49.5067,105700.0
2011-03-17 15:10:00,58.04,58.04,58.02,58.03,20500.0,49.5067,49.5067,49.4896,49.4981,20500.0
2011-03-17 15:15:00,58.03,58.03,57.96,57.97,34000.0,49.4981,49.4981,49.4384,49.4469,34000.0
2011-03-17 15:20:00,57.97,58.02,57.97,57.98,35300.0,49.4469,49.4896,49.4469,49.4555,35300.0
2011-03-17 15:25:00,57.98,57.98,57.88,57.89,14400.0,49.4555,49.4555,49.3702,49.3787,14400.0
2011-03-17 15:30:00,57.89,57.93,57.87,57.89,26200.0,49.3787,49.4128,49.3617,49.3787,26200.0
2011-03-17 15:35:00,57.91,58.0,57.91,57.99,25400.0,49.3958,49.4725,49.3958,49.464,25400.0
2011-03-17 15:40:00,58.0,58.01,57.94,57.96,38200.0,49.4725,49.4811,49.4214,49.4384,38200.0
2011-03-17 15:45:00,57.97,58.12,57.96,58.06,68300.0,49.4469,49.5749,49.4384,49.5237,68300.0
2011-03-17 15:50:00,58.06,58.06,57.97,58.02,34000.0,49.5237,49.5237,49.4469,49.4896,34000.0
2011-03-17 15:55:00,58.02,58.03,57.93,57.95,122600.0,49.4896,49.4981,49.4128,49.4299,122600.0
2011-03-18 09:30:00,58.65,58.79,58.55,58.6,309600.0,50.027,50.1464,49.9417,49.9843,309600.0
2011-03-18 09:35:00,58.59,58.63,58.55,58.55,149000.0,49.9758,50.0099,49.9417,49.9417,149000.0
2011-03-18 09:40:00,58.54,58.6,58.52,58.55,91600.0,49.9331,49.9843,49.9161,49.9417,91600.0
2011-03-18 09:45:00,58.56,58.58,58.43,58.47,37700.0,49.9502,49.9673,49.8393,49.8734,37700.0
2011-03-18 09:50:00,58.46,58.55,58.44,58.54,28500.0,49.8649,49.9417,49.8478,49.9331,28500.0
2011-03-18 09:55:00,58.55,58.56,58.46,58.47,27400.0,49.9417,49.9502,49.8649,49.8734,27400.0
2011-03-18 10:00:00,58.48,58.49,58.36,58.37,46800.0,49.882,49.8905,49.7796,49.7881,46800.0
2011-03-18 10:05:00,58.37,58.41,58.29,58.34,52500.0,49.7881,49.8223,49.7199,49.7626,52500.0
2011-03-18 10:10:00,58.35,58.35,58.25,58.31,38300.0,49.7711,49.7711,49.6858,49.737,38300.0
2011-03-18 10:15:00,58.31,58.38,58.31,58.35,28700.0,49.737,49.7967,49.737,49.7711,28700.0
2011-03-18 10:20:00,58.35,58.36,58.29,58.33,31400.0,49.7711,49.7796,49.7199,49.754,31400.0
2011-03-18 10:25:00,58.33,58.35,58.25,58.25,41100.0,49.754,49.7711,49.6858,49.6858,41100.0
2011-03-18 10:30:00,58.26,58.29,58.21,58.28,44500.0,49.6943,49.7199,49.6517,49.7114,44500.0
2011-03-18 10:35:00,58.28,58.33,58.28,58.32,24700.0,49.7114,49.754,49.7114,49.7455,24700.0
2011-03-18 10:40:00,58.32,58.4,58.32,58.4,38400.0,49.7455,49.8137,49.7455,49.8137,38400.0
2011-03-18 10:45:00,58.39,58.41,58.37,58.39,21400.0,49.8052,49.8223,49.7881,49.8052,21400.0
2011-03-18 10:50:00,58.41,58.42,58.38,58.38,14500.0,49.8223,49.8308,49.7967,49.7967,14500.0
2011-03-18 10:55:00,58.37,58.39,58.34,58.39,37500.0,49.7881,49.8052,49.7626,49.8052,37500.0
2011-03-18 11:00:00,58.41,58.47,58.41,58.43,28200.0,49.8223,49.8734,49.8223,49.8393,28200.0
2011-03-18 11:05:00,58.44,58.45,58.37,58.37,33800.0,49.8478,49.8564,49.7881,49.7881,33800.0
2011-03-18 11:10:00,58.38,58.4,58.36,58.39,7200.0,49.7967,49.8137,49.7796,49.8052,7200.0
2011-03-18 11:15:00,58.39,58.42,58.34,58.34,18800.0,49.8052,49.8308,49.7626,49.7626,18800.0
2011-03-18 11:20:00,58.33,58.33,58.27,58.31,22200.0,49.754,49.754,49.7028,49.737,22200.0
2011-03-18 11:25:00,58.31,58.31,58.17,58.17,45600.0,49.737,49.737,49.6175,49.6175,45600.0
2011-03-18 11:30:00,58.17,58.23,58.15,58.2,53600.0,49.6175,49.6687,49.6005,49.6431,53600.0
2011-03-18 11:35:00,58.2,58.31,58.18,58.25,60300.0,49.6431,49.737,49.6261,49.6858,60300.0
2011-03-18 11:40:00,58.25,58.29,58.14,58.14,33000.0,49.6858,49.7199,49.592,49.592,33000.0
2011-03-18 11:45:00,58.16,58.17,58.06,58.12,37500.0,49.609,49.6175,49.5237,49.5749,37500.0
2011-03-18 11:50:00,58.13,58.17,58.12,58.14,48300.0,49.5834,49.6175,49.5749,49.592,48300.0
2011-03-18 11:55:00,58.16,58.2,58.13,58.17,26100.0,49.609,49.6431,49.5834,49.6175,26100.0
2011-03-18 12:00:00,58.16,58.19,58.16,58.18,11900.0,49.609,49.6346,49.609,49.6261,11900.0
2011-03-18 12:05:00,58.17,58.23,58.17,58.21,19300.0,49.6175,49.6687,49.6175,49.6517,19300.0
2011-03-18 12:10:00,58.21,58.22,58.16,58.21,24600.0,49.6517,49.6602,49.609,49.6517,24600.0
2011-03-18 12:15:00,58.21,58.22,58.18,58.2,21600.0,49.6517,49.6602,49.6261,49.6431,21600.0
2011-03-18 12:20:00,58.2,58.3,58.18,58.29,34000.0,49.6431,49.7284,49.6261,49.7199,34000.0
2011-03-18 12:25:00,58.3,58.31,58.24,58.26,27900.0,49.7284,49.737,49.6773,49.6943,27900.0
2011-03-18 12:30:00,58.27,58.28,58.23,58.24,13300.0,49.7028,49.7114,49.6687,49.6773,13300.0
2011-03-18 12:35:00,58.25,58.26,58.2,58.21,26800.0,49.6858,49.6943,49.6431,49.6517,26800.0
2011-03-18 12:40:00,58.21,58.24,58.18,58.19,11000.0,49.6517,49.6773,49.6261,49.6346,11000.0
2011-03-18 12:45:00,58.19,58.25,58.18,58.24,11500.0,49.6346,49.6858,49.6261,49.6773,11500.0
2011-03-18 12:50:00,58.25,58.25,58.19,58.19,14600.0,49.6858,49.6858,49.6346,49.6346,14600.0
2011-03-18 12:55:00,58.19,58.23,58.18,58.18,15500.0,49.6346,49.6687,49.6261,49.6261,15500.0
2011-03-18 13:00:00,58.18,58.23,58.18,58.21,8400.0,49.6261,49.6687,49.6261,49.6517,8400.0
2011-03-18 13:05:00,58.22,58.26,58.22,58.26,5600.0,49.6602,49.6943,49.6602,49.6943,5600.0
2011-03-18 13:10:00,58.26,58.27,58.25,58.26,7000.0,49.6943,49.7028,49.6858,49.6943,7000.0
2011-03-18 13:15:00,58.25,58.3,58.25,58.29,5600.0,49.6858,49.7284,49.6858,49.7199,5600.0
2011-03-18 13:20:00,58.29,58.3,58.25,58.27,20600.0,49.7199,49.7284,49.6858,49.7028,20600.0
2011-03-18 13:25:00,58.27,58.27,58.2,58.26,11400.0,49.7028,49.7028,49.6431,49.6943,11400.0
2011-03-18 13:30:00,58.27,58.27,58.22,58.26,12300.0,49.7028,49.7028,49.6602,49.6943,12300.0
2011-03-18 13:35:00,58.26,58.31,58.26,58.3,12900.0,49.6943,49.737,49.6943,49.7284,12900.0
2011-03-18 13:40:00,58.29,58.3,58.24,58.25,7300.0,49.7199,49.7284,49.6773,49.6858,7300.0
2011-03-18 13:45:00,58.25,58.28,58.24,58.26,14200.0,49.6858,49.7114,49.6773,49.6943,14200.0
2011-03-18 13:50:00,58.26,58.28,58.24,58.24,11600.0,49.6943,49.7114,49.6773,49.6773,11600.0
2011-03-18 13:55:00,58.24,58.26,58.22,58.23,5700.0,49.6773,49.6943,49.6602,49.6687,5700.0
2011-03-18 14:00:00,58.24,58.24,58.2,58.24,35000.0,49.6773,49.6773,49.6431,49.6773,35000.0
2011-03-18 14:05:00,58.23,58.24,58.22,58.22,11500.0,49.6687,49.6773,49.6602,49.6602,11500.0
2011-03-18 14:10:00,58.23,58.23,58.15,58.15,70400.0,49.6687,49.6687,49.6005,49.6005,70400.0
2011-03-18 14:15:00,58.15,58.16,58.04,58.04,73500.0,49.6005,49.609,49.5067,49.5067,73500.0
2011-03-18 14:20:00,58.04,58.12,58.04,58.11,38600.0,49.5067,49.5749,49.5067,49.5664,38600.0
2011-03-18 14:25:00,58.11,58.13,58.08,58.12,46900.0,49.5664,49.5834,49.5408,49.5749,46900.0
2011-03-18 14:30:00,58.12,58.14,58.07,58.07,13700.0,49.5749,49.592,49.5322,49.5322,13700.0
2011-03-18 14:35:00,58.07,58.19,58.07,58.19,19800.0,49.5322,49.6346,49.5322,49.6346,19800.0
2011-03-18 14:40:00,58.17,58.18,58.16,58.16,19900.0,49.6175,49.6261,49.609,49.609,19900.0
2011-03-18 14:45:00,58.15,58.16,58.1,58.11,30100.0,49.6005,49.609,49.5578,49.5664,30100.0
2011-03-18 14:50:00,58.12,58.15,58.09,58.09,12200.0,49.5749,49.6005,49.5493,49.5493,12200.0
2011-03-18 14:55:00,58.1,58.11,57.97,58.0,53900.0,49.5578,49.5664,49.4469,49.4725,53900.0
2011-03-18 15:00:00,58.0,58.04,58.0,58.03,7900.0,49.4725,49.5067,49.4725,49.4981,7900.0
2011-03-18 15:05:00,58.02,58.03,57.97,58.0,15900.0,49.4896,49.4981,49.4469,49.4725,15900.0
2011-03-18 15:10:00,58.01,58.03,57.94,57.96,53900.0,49.4811,49.4981,49.4214,49.4384,53900.0
2011-03-18 15:15:00,57.96,58.02,57.93,58.02,44700.0,49.4384,49.4896,49.4128,49.4896,44700.0
2011-03-18 15:20:00,58.02,58.03,57.98,58.0,11700.0,49.4896,49.4981,49.4555,49.4725,11700.0
2011-03-18 15:25:00,57.99,58.0,57.95,57.95,16600.0,49.464,49.4725,49.4299,49.4299,16600.0
2011-03-18 15:30:00,57.96,58.07,57.96,58.05,39200.0,49.4384,49.5322,49.4384,49.5152,39200.0
2011-03-18 15:35:00,58.05,58.07,58.04,58.05,37100.0,49.5152,49.5322,49.5067,49.5152,37100.0
2011-03-18 15:40:00,58.04,58.07,58.01,58.02,47800.0,49.5067,49.5322,49.4811,49.4896,47800.0
2011-03-18 15:45:00,58.02,58.07,57.98,58.0,37600.0,49.4896,49.5322,49.4555,49.4725,37600.0
2011-03-18 15:50:00,57.99,58.03,57.97,58.01,96000.0,49.464,49.4981,49.4469,49.4811,96000.0
2011-03-18 15:55:00,58.01,58.07,58.01,58.04,101400.0,49.4811,49.5322,49.4811,49.5067,101400.0
2011-03-21 09:30:00,58.72,58.84,58.66,58.84,82900.0,50.0867,50.189,50.0355,50.189,82900.0
2011-03-21 09:35:00,58.85,58.86,58.79,58.84,61600.0,50.1976,50.2061,50.1464,50.189,61600.0
2011-03-21 09:40:00,58.85,58.92,58.84,58.92,26300.0,50.1976,50.2573,50.189,50.2573,26300.0
2011-03-21 09:45:00,58.92,59.06,58.92,59.03,65800.0,50.2573,50.3767,50.2573,50.3511,65800.0
2011-03-21 09:50:00,59.04,59.05,58.99,59.01,19700.0,50.3596,50.3682,50.317,50.334,19700.0
2011-03-21 09:55:00,59.0,59.02,59.0,59.02,8000.0,50.3255,50.3426,50.3255,50.3426,8000.0
2011-03-21 10:00:00,59.02,59.03,58.98,59.03,17300.0,50.3426,50.3511,50.3085,50.3511,17300.0
2011-03-21 10:05:00,59.04,59.15,59.04,59.11,41200.0,50.3596,50.4535,50.3596,50.4193,41200.0
2011-03-21 10:10:00,59.1,59.13,59.08,59.09,25000.0,50.4108,50.4364,50.3938,50.4023,25000.0
2011-03-21 10:15:00,59.07,59.07,59.03,59.06,5400.0,50.3852,50.3852,50.3511,50.3767,5400.0
2011-03-21 10:20:00,59.06,59.09,59.03,59.05,21400.0,50.3767,50.4023,50.3511,50.3682,21400.0
2011-03-21 10:25:00,59.08,59.14,59.07,59.14,13000.0,50.3938,50.4449,50.3852,50.4449,13000.0
2011-03-21 10:30:00,59.13,59.15,59.08,59.08,14000.0,50.4364,50.4535,50.3938,50.3938,14000.0
2011-03-21 10:35:00,59.08,59.12,59.07,59.08,32700.0,50.3938,50.4279,50.3852,50.3938,32700.0
2011-03-21 10:40:00,59.07,59.09,59.07,59.08,22800.0,50.3852,50.4023,50.3852,50.3938,22800.0
2011-03-21 10:45:00,59.08,59.12,59.07,59.12,12700.0,50.3938,50.4279,50.3852,50.4279,12700.0
2011-03-21 10:50:00,59.11,59.13,59.07,59.08,29200.0,50.4193,50.4364,50.3852,50.3938,29200.0
2011-03-21 10:55:00,59.08,59.11,59.07,59.1,19500.0,50.3938,50.4193,50.3852,50.4108,19500.0
2011-03-21 11:00:00,59.12,59.21,59.1,59.18,16300.0,50.4279,50.5046,50.4108,50.479,16300.0
2011-03-21 11:05:00,59.19,59.22,59.17,59.19,22900.0,50.4876,50.5132,50.4705,50.4876,22900.0
2011-03-21 11:10:00,59.2,59.21,59.17,59.17,10200.0,50.4961,50.5046,50.4705,50.4705,10200.0
2011-03-21 11:15:00,59.17,59.2,59.17,59.2,10300.0,50.4705,50.4961,50.4705,50.4961,10300.0
2011-03-21 11:20:00,59.21,59.21,59.15,59.15,8600.0,50.5046,50.5046,50.4535,50.4535,8600.0
2011-03-21 11:25:00,59.15,59.17,59.14,59.14,5300.0,50.4535,50.4705,50.4449,50.4449,5300.0
2011-03-21 11:30:00,59.14,59.16,59.11,59.11,13600.0,50.4449,50.462,50.4193,50.4193,13600.0
2011-03-21 11:35:00,59.11,59.13,59.1,59.1,13600.0,50.4193,50.4364,50.4108,50.4108,13600.0
2011-03-21 11:40:00,59.1,59.13,59.09,59.11,6300.0,50.4108,50.4364,50.4023,50.4193,6300.0
2011-03-21 11:45:00,59.1,59.14,59.09,59.13,5200.0,50.4108,50.4449,50.4023,50.4364,5200.0
2011-03-21 11:50:00,59.13,59.14,59.11,59.12,74000.0,50.4364,50.4449,50.4193,50.4279,74000.0
2011-03-21 11:55:00,59.12,59.13,59.11,59.11,5900.0,50.4279,50.4364,50.4193,50.4193,5900.0
2011-03-21 12:00:00,59.11,59.13,59.1,59.13,21300.0,50.4193,50.4364,50.4108,50.4364,21300.0
2011-03-21 12:05:00,59.14,59.15,59.12,59.12,7600.0,50.4449,50.4535,50.4279,50.4279,7600.0
2011-03-21 12:10:00,59.13,59.14,59.11,59.12,10800.0,50.4364,50.4449,50.4193,50.4279,10800.0
2011-03-21 12:15:00,59.12,59.14,59.11,59.14,277400.0,50.4279,50.4449,50.4193,50.4449,277400.0
2011-03-21 12:20:00,59.15,59.15,59.11,59.15,85400.0,50.4535,50.4535,50.4193,50.4535,85400.0
2011-03-21 12:25:00,59.14,59.17,59.14,59.16,13200.0,50.4449,50.4705,50.4449,50.462,13200.0
2011-03-21 12:30:00,59.18,59.18,59.14,59.16,11100.0,50.479,50.479,50.4449,50.462,11100.0
2011-03-21 12:35:00,59.17,59.18,59.13,59.14,13200.0,50.4705,50.479,50.4364,50.4449,13200.0
2011-03-21 12:40:00,59.14,59.14,59.1,59.11,22900.0,50.4449,50.4449,50.4108,50.4193,22900.0
2011-03-21 12:45:00,59.1,59.11,59.09,59.11,27500.0,50.4108,50.4193,50.4023,50.4193,27500.0
2011-03-21 12:50:00,59.1,59.11,59.09,59.11,8300.0,50.4108,50.4193,50.4023,50.4193,8300.0
2011-03-21 12:55:00,59.12,59.12,59.09,59.1,6100.0,50.4279,50.4279,50.4023,50.4108,6100.0
2011-03-21 13:00:00,59.1,59.11,59.07,59.08,8500.0,50.4108,50.4193,50.3852,50.3938,8500.0
2011-03-21 13:05:00,59.08,59.09,59.06,59.07,16700.0,50.3938,50.4023,50.3767,50.3852,16700.0
2011-03-21 13:10:00,59.08,59.08,59.06,59.06,15400.0,50.3938,50.3938,50.3767,50.3767,15400.0
2011-03-21 13:15:00,59.05,59.08,59.05,59.08,4600.0,50.3682,50.3938,50.3682,50.3938,4600.0
2011-03-21 13:20:00,59.08,59.09,59.05,59.08,21000.0,50.3938,50.4023,50.3682,50.3938,21000.0
2011-03-21 13:25:00,59.09,59.09,58.99,59.01,35600.0,50.4023,50.4023,50.317,50.334,35600.0
2011-03-21 13:30:00,59.01,59.01,58.97,58.97,13000.0,50.334,50.334,50.2999,50.2999,13000.0
2011-03-21 13:35:00,58.98,59.02,58.98,59.02,14000.0,50.3085,50.3426,50.3085,50.3426,14000.0
2011-03-21 13:40:00,59.02,59.03,58.99,59.0,32200.0,50.3426,50.3511,50.317,50.3255,32200.0
2011-03-21 13:45:00,59.0,59.07,59.0,59.02,23500.0,50.3255,50.3852,50.3255,50.3426,23500.0
2011-03-21 13:50:00,59.02,59.05,59.02,59.05,9200.0,50.3426,50.3682,50.3426,50.3682,9200.0
2011-03-21 13:55:00,59.04,59.11,59.04,59.1,7000.0,50.3596,50.4193,50.3596,50.4108,7000.0
2011-03-21 14:00:00,59.11,59.12,59.09,59.1,8000.0,50.4193,50.4279,50.4023,50.4108,8000.0
2011-03-21 14:05:00,59.11,59.11,59.08,59.1,8100.0,50.4193,50.4193,50.3938,50.4108,8100.0
2011-03-21 14:10:00,59.1,59.12,59.08,59.11,13600.0,50.4108,50.4279,50.3938,50.4193,13600.0
2011-03-21 14:15:00,59.1,59.12,59.1,59.11,11400.0,50.4108,50.4279,50.4108,50.4193,11400.0
2011-03-21 14:20:00,59.11,59.12,59.07,59.07,43600.0,50.4193,50.4279,50.3852,50.3852,43600.0
2011-03-21 14:25:00,59.07,59.11,59.07,59.08,98900.0,50.3852,50.4193,50.3852,50.3938,98900.0
2011-03-21 14:30:00,59.09,59.12,59.08,59.12,34800.0,50.4023,50.4279,50.3938,50.4279,34800.0
2011-03-21 14:35:00,59.13,59.15,59.11,59.15,5800.0,50.4364,50.4535,50.4193,50.4535,5800.0
2011-03-21 14:40:00,59.15,59.15,59.08,59.08,42600.0,50.4535,50.4535,50.3938,50.3938,42600.0
2011-03-21 14:45:00,59.09,59.12,59.08,59.09,12400.0,50.4023,50.4279,50.3938,50.4023,12400.0
2011-03-21 14:50:00,59.09,59.09,59.03,59.06,9000.0,50.4023,50.4023,50.3511,50.3767,9000.0
2011-03-21 14:55:00,59.06,59.09,59.04,59.04,11100.0,50.3767,50.4023,50.3596,50.3596,11100.0
2011-03-21 15:00:00,59.04,59.08,59.03,59.04,17900.0,50.3596,50.3938,50.3511,50.3596,17900.0
2011-03-21 15:05:00,59.05,59.08,59.03,59.08,28500.0,50.3682,50.3938,50.3511,50.3938,28500.0
2011-03-21 15:10:00,59.08,59.08,59.03,59.03,22400.0,50.3938,50.3938,50.3511,50.3511,22400.0
2011-03-21 15:15:00,59.04,59.06,59.01,59.02,16500.0,50.3596,50.3767,50.334,50.3426,16500.0
2011-03-21 15:20:00,59.01,59.01,58.94,58.96,40200.0,50.334,50.334,50.2743,50.2914,40200.0
2011-03-21 15:25:00,58.97,58.97,58.95,58.96,31800.0,50.2999,50.2999,50.2829,50.2914,31800.0
2011-03-21 15:30:00,58.96,59.01,58.96,59.01,31900.0,50.2914,50.334,50.2914,50.334,31900.0
2011-03-21 15:35:00,59.01,59.03,58.99,59.03,28900.0,50.334,50.3511,50.317,50.3511,28900.0
2011-03-21 15:40:00,59.02,59.02,58.98,59.02,61400.0,50.3426,50.3426,50.3085,50.3426,61400.0
2011-03-21 15:45:00,59.02,59.05,59.01,59.04,112000.0,50.3426,50.3682,50.334,50.3596,112000.0
2011-03-21 15:50:00,59.04,59.08,59.01,59.08,12700.0,50.3596,50.3938,50.334,50.3938,12700.0
2011-03-21 15:55:00,59.07,59.08,59.02,59.04,219500.0,50.3852,50.3938,50.3426,50.3596,219500.0
2011-03-22 09:30:00,59.04,59.12,58.99,59.1,87600.0,50.3596,50.4279,50.317,50.4108,87600.0
2011-03-22 09:35:00,59.1,59.12,59.05,59.09,26000.0,50.4108,50.4279,50.3682,50.4023,26000.0
2011-03-22 09:40:00,59.09,59.09,58.96,59.0,24000.0,50.4023,50.4023,50.2914,50.3255,24000.0
2011-03-22 09:45:00,59.0,59.0,58.9,58.92,32500.0,50.3255,50.3255,50.2402,50.2573,32500.0
2011-03-22 09:50:00,58.93,58.99,58.93,58.97,25400.0,50.2658,50.317,50.2658,50.2999,25400.0
2011-03-22 09:55:00,58.96,59.0,58.9,58.9,34200.0,50.2914,50.3255,50.2402,50.2402,34200.0
2011-03-22 10:00:00,58.91,58.99,58.9,58.97,17900.0,50.2487,50.317,50.2402,50.2999,17900.0
2011-03-22 10:05:00,58.97,59.02,58.96,59.0,17700.0,50.2999,50.3426,50.2914,50.3255,17700.0
2011-03-22 10:10:00,59.0,59.0,58.89,58.93,25600.0,50.3255,50.3255,50.2317,50.2658,25600.0
2011-03-22 10:15:00,58.92,58.95,58.87,58.95,14300.0,50.2573,50.2829,50.2146,50.2829,14300.0
2011-03-22 10:20:00,58.95,58.97,58.92,58.96,16600.0,50.2829,50.2999,50.2573,50.2914,16600.0
2011-03-22 10:25:00,58.97,59.08,58.97,59.07,19400.0,50.2999,50.3938,50.2999,50.3852,19400.0
2011-03-22 10:30:00,59.06,59.06,58.98,59.01,18800.0,50.3767,50.3767,50.3085,50.334,18800.0
2011-03-22 10:35:00,59.01,59.02,58.98,59.01,11500.0,50.334,50.3426,50.3085,50.334,11500.0
2011-03-22 10:40:00,59.02,59.06,58.96,58.96,33200.0,50.3426,50.3767,50.2914,50.2914,33200.0
2011-03-22 10:45:00,58.97,58.97,58.92,58.93,19200.0,50.2999,50.2999,50.2573,50.2658,19200.0
2011-03-22 10:50:00,58.91,58.94,58.88,58.89,13600.0,50.2487,50.2743,50.2232,50.2317,13600.0
2011-03-22 10:55:00,58.89,58.89,58.8,58.81,28100.0,50.2317,50.2317,50.1549,50.1634,28100.0
2011-03-22 11:00:00,58.81,58.88,58.8,58.86,20000.0,50.1634,50.2232,50.1549,50.2061,20000.0
2011-03-22 11:05:00,58.86,58.89,58.83,58.88,18300.0,50.2061,50.2317,50.1805,50.2232,18300.0
2011-03-22 11:10:00,58.87,58.88,58.81,58.81,16900.0,50.2146,50.2232,50.1634,50.1634,16900.0
2011-03-22 11:15:00,58.81,58.86,58.8,58.84,16500.0,50.1634,50.2061,50.1549,50.189,16500.0
2011-03-22 11:20:00,58.83,58.89,58.81,58.89,8100.0,50.1805,50.2317,50.1634,50.2317,8100.0
2011-03-22 11:25:00,58.89,58.9,58.84,58.9,15600.0,50.2317,50.2402,50.189,50.2402,15600.0
2011-03-22 11:30:00,58.89,58.9,58.84,58.87,33600.0,50.2317,50.2402,50.189,50.2146,33600.0
2011-03-22 11:35:00,58.87,58.92,58.87,58.89,6800.0,50.2146,50.2573,50.2146,50.2317,6800.0
2011-03-22 11:40:00,58.88,58.92,58.88,58.92,11000.0,50.2232,50.2573,50.2232,50.2573,11000.0
2011-03-22 11:45:00,58.91,58.93,58.89,58.93,15800.0,50.2487,50.2658,50.2317,50.2658,15800.0
2011-03-22 11:50:00,58.93,58.97,58.93,58.96,8600.0,50.2658,50.2999,50.2658,50.2914,8600.0
2011-03-22 11:55:00,58.96,58.96,58.93,58.95,56100.0,50.2914,50.2914,50.2658,50.2829,56100.0
2011-03-22 12:00:00,58.95,58.96,58.92,58.93,38200.0,50.2829,50.2914,50.2573,50.2658,38200.0
2011-03-22 12:05:00,58.93,58.93,58.9,58.91,36600.0,50.2658,50.2658,50.2402,50.2487,36600.0
2011-03-22 12:10:00,58.91,58.94,58.9,58.94,16900.0,50.2487,50.2743,50.2402,50.2743,16900.0
2011-03-22 12:15:00,58.94,58.97,58.94,58.94,11800.0,50.2743,50.2999,50.2743,50.2743,11800.0
2011-03-22 12:20:00,58.95,59.0,58.95,58.98,12100.0,50.2829,50.3255,50.2829,50.3085,12100.0
2011-03-22 12:25:00,58.99,59.0,58.95,58.95,33300.0,50.317,50.3255,50.2829,50.2829,33300.0
2011-03-22 12:30:00,58.95,58.95,58.93,58.93,13600.0,50.2829,50.2829,50.2658,50.2658,13600.0
2011-03-22 12:35:00,58.91,58.92,58.9,58.91,8700.0,50.2487,50.2573,50.2402,50.2487,8700.0
2011-03-22 12:40:00,58.91,58.92,58.89,58.91,9400.0,50.2487,50.2573,50.2317,50.2487,9400.0
2011-03-22 12:45:00,58.91,58.93,58.91,58.92,13100.0,50.2487,50.2658,50.2487,50.2573,13100.0
2011-03-22 12:50:00,58.92,58.92,58.88,58.9,28400.0,50.2573,50.2573,50.2232,50.2402,28400.0
2011-03-22 12:55:00,58.91,58.93,58.91,58.92,11400.0,50.2487,50.2658,50.2487,50.2573,11400.0
2011-03-22 13:00:00,58.92,58.92,58.86,58.89,17800.0,50.2573,50.2573,50.2061,50.2317,17800.0
2011-03-22 13:05:00,58.89,58.9,58.85,58.85,12200.0,50.2317,50.2402,50.1976,50.1976,12200.0
2011-03-22 13:10:00,58.86,58.88,58.85,58.88,20900.0,50.2061,50.2232,50.1976,50.2232,20900.0
2011-03-22 13:15:00,58.88,58.89,58.86,58.86,1700.0,50.2232,50.2317,50.2061,50.2061,1700.0
2011-03-22 13:20:00,58.86,58.86,58.83,58.84,14900.0,50.2061,50.2061,50.1805,50.189,14900.0
2011-03-22 13:25:00,58.83,58.83,58.81,58.83,13600.0,50.1805,50.1805,50.1634,50.1805,13600.0
2011-03-22 13:30:00,58.82,58.84,58.79,58.84,9300.0,50.172,50.189,50.1464,50.189,9300.0
2011-03-22 13:35:00,58.84,58.87,58.83,58.84,13100.0,50.189,50.2146,50.1805,50.189,13100.0
2011-03-22 13:40:00,58.84,58.85,58.82,58.83,15500.0,50.189,50.1976,50.172,50.1805,15500.0
2011-03-22 13:45:00,58.83,58.87,58.83,58.86,59000.0,50.1805,50.2146,50.1805,50.2061,59000.0
2011-03-22 13:50:00,58.87,58.91,58.87,58.89,11600.0,50.2146,50.2487,50.2146,50.2317,11600.0
2011-03-22 13:55:00,58.9,58.95,58.9,58.93,13800.0,50.2402,50.2829,50.2402,50.2658,13800.0
2011-03-22 14:00:00,58.92,58.94,58.9,58.9,8800.0,50.2573,50.2743,50.2402,50.2402,8800.0
2011-03-22 14:05:00,58.9,58.9,58.82,58.83,15900.0,50.2402,50.2402,50.172,50.1805,15900.0
2011-03-22 14:10:00,58.82,58.85,58.79,58.8,7900.0,50.172,50.1976,50.1464,50.1549,7900.0
2011-03-22 14:15:00,58.8,58.85,58.78,58.82,36900.0,50.1549,50.1976,50.1379,50.172,36900.0
2011-03-22 14:20:00,58.83,58.83,58.78,58.82,61200.0,50.1805,50.1805,50.1379,50.172,61200.0
2011-03-22 14:25:00,58.81,58.84,58.79,58.8,24000.0,50.1634,50.189,50.1464,50.1549,24000.0
2011-03-22 14:30:00,58.81,58.85,58.8,58.83,14300.0,50.1634,50.1976,50.1549,50.1805,14300.0
2011-03-22 14:35:00,58.85,58.85,58.81,58.84,14700.0,50.1976,50.1976,50.1634,50.189,14700.0
2011-03-22 14:40:00,58.85,58.86,58.83,58.86,10800.0,50.1976,50.2061,50.1805,50.2061,10800.0
2011-03-22 14:45:00,58.86,58.87,58.82,58.84,10700.0,50.2061,50.2146,50.172,50.189,10700.0
2011-03-22 14:50:00,58.83,58.86,58.81,58.86,8600.0,50.1805,50.2061,50.1634,50.2061,8600.0
2011-03-22 14:55:00,58.86,58.91,58.85,58.88,26100.0,50.2061,50.2487,50.1976,50.2232,26100.0
2011-03-22 15:00:00,58.88,58.89,58.83,58.86,14700.0,50.2232,50.2317,50.1805,50.2061,14700.0
2011-03-22 15:05:00,58.85,58.89,58.84,58.88,33100.0,50.1976,50.2317,50.189,50.2232,33100.0
2011-03-22 15:10:00,58.88,58.92,58.88,58.91,14600.0,50.2232,50.2573,50.2232,50.2487,14600.0
2011-03-22 15:15:00,58.91,58.91,58.88,58.89,13000.0,50.2487,50.2487,50.2232,50.2317,13000.0
2011-03-22 15:20:00,58.9,58.91,58.88,58.89,17200.0,50.2402,50.2487,50.2232,50.2317,17200.0
2011-03-22 15:25:00,58.89,58.91,58.89,58.9,11300.0,50.2317,50.2487,50.2317,50.2402,11300.0
2011-03-22 15:30:00,58.9,58.93,58.9,58.91,19900.0,50.2402,50.2658,50.2402,50.2487,19900.0
2011-03-22 15:35:00,58.92,58.94,58.91,58.92,10400.0,50.2573,50.2743,50.2487,50.2573,10400.0
2011-03-22 15:40:00,58.91,58.92,58.88,58.91,16100.0,50.2487,50.2573,50.2232,50.2487,16100.0
2011-03-22 15:45:00,58.91,58.92,58.88,58.88,8200.0,50.2487,50.2573,50.2232,50.2232,8200.0
2011-03-22 15:50:00,58.88,58.89,58.85,58.85,20500.0,50.2232,50.2317,50.1976,50.1976,20500.0
2011-03-22 15:55:00,58.85,58.9,58.85,58.86,22500.0,50.1976,50.2402,50.1976,50.2061,22500.0
2011-03-22 16:00:00,58.88,58.88,58.88,58.88,4300.0,50.2232,50.2232,50.2232,50.2232,4300.0
2011-03-22 16:05:00,58.88,58.88,58.88,58.88,0.0,50.2232,50.2232,50.2232,50.2232,0.0
2011-03-22 16:10:00,58.88,58.88,58.88,58.88,0.0,50.2232,50.2232,50.2232,50.2232,0.0
2011-03-23 09:30:00,58.75,58.76,58.67,58.74,46100.0,50.1123,50.1208,50.044,50.1037,46100.0
2011-03-23 09:35:00,58.73,58.73,58.61,58.64,17900.0,50.0952,50.0952,49.9929,50.0184,17900.0
2011-03-23 09:40:00,58.63,58.63,58.55,58.6,34100.0,50.0099,50.0099,49.9417,49.9843,34100.0
2011-03-23 09:45:00,58.59,58.67,58.57,58.63,15100.0,49.9758,50.044,49.9587,50.0099,15100.0
2011-03-23 09:50:00,58.64,58.68,58.63,58.66,10900.0,50.0184,50.0526,50.0099,50.0355,10900.0
2011-03-23 09:55:00,58.69,58.79,58.69,58.71,15200.0,50.0611,50.1464,50.0611,50.0782,15200.0
2011-03-23 10:00:00,58.72,58.72,58.55,58.6,108100.0,50.0867,50.0867,49.9417,49.9843,108100.0
2011-03-23 10:05:00,58.6,58.6,58.54,58.54,33100.0,49.9843,49.9843,49.9331,49.9331,33100.0
2011-03-23 10:10:00,58.56,58.56,58.46,58.49,36000.0,49.9502,49.9502,49.8649,49.8905,36000.0
2011-03-23 10:15:00,58.49,58.52,58.48,58.5,50500.0,49.8905,49.9161,49.882,49.899,50500.0
2011-03-23 10:20:00,58.5,58.56,58.5,58.53,11100.0,49.899,49.9502,49.899,49.9246,11100.0
2011-03-23 10:25:00,58.54,58.59,58.54,58.59,5200.0,49.9331,49.9758,49.9331,49.9758,5200.0
2011-03-23 10:30:00,58.6,58.64,58.58,58.61,9700.0,49.9843,50.0184,49.9673,49.9929,9700.0
2011-03-23 10:35:00,58.61,58.62,58.56,58.6,8500.0,49.9929,50.0014,49.9502,49.9843,8500.0
2011-03-23 10:40:00,58.59,58.59,58.55,58.57,11900.0,49.9758,49.9758,49.9417,49.9587,11900.0
2011-03-23 10:45:00,58.53,58.54,58.48,58.51,8800.0,49.9246,49.9331,49.882,49.9076,8800.0
2011-03-23 10:50:00,58.51,58.56,58.5,58.53,357500.0,49.9076,49.9502,49.899,49.9246,357500.0
2011-03-23 10:55:00,58.54,58.56,58.52,58.54,32000.0,49.9331,49.9502,49.9161,49.9331,32000.0
2011-03-23 11:00:00,58.57,58.62,58.56,58.61,37100.0,49.9587,50.0014,49.9502,49.9929,37100.0
2011-03-23 11:05:00,58.62,58.64,58.58,58.63,17700.0,50.0014,50.0184,49.9673,50.0099,17700.0
2011-03-23 11:10:00,58.63,58.7,58.63,58.66,80800.0,50.0099,50.0696,50.0099,50.0355,80800.0
2011-03-23 11:15:00,58.66,58.67,58.64,58.64,8200.0,50.0355,50.044,50.0184,50.0184,8200.0
2011-03-23 11:20:00,58.65,58.67,58.63,58.67,13000.0,50.027,50.044,50.0099,50.044,13000.0
2011-03-23 11:25:00,58.68,58.73,58.68,58.69,18500.0,50.0526,50.0952,50.0526,50.0611,18500.0
2011-03-23 11:30:00,58.7,58.77,58.7,58.76,66700.0,50.0696,50.1293,50.0696,50.1208,66700.0
2011-03-23 11:35:00,58.77,58.8,58.73,58.75,24200.0,50.1293,50.1549,50.0952,50.1123,24200.0
2011-03-23 11:40:00,58.76,58.77,58.74,58.75,11000.0,50.1208,50.1293,50.1037,50.1123,11000.0
2011-03-23 11:45:00,58.76,58.81,58.75,58.75,20100.0,50.1208,50.1634,50.1123,50.1123,20100.0
2011-03-23 11:50:00,58.74,58.78,58.74,58.75,11900.0,50.1037,50.1379,50.1037,50.1123,11900.0
2011-03-23 11:55:00,58.75,58.75,58.71,58.73,8500.0,50.1123,50.1123,50.0782,50.0952,8500.0
2011-03-23 12:00:00,58.74,58.76,58.73,58.75,29000.0,50.1037,50.1208,50.0952,50.1123,29000.0
2011-03-23 12:05:00,58.74,58.76,58.71,58.71,107400.0,50.1037,50.1208,50.0782,50.0782,107400.0
2011-03-23 12:10:00,58.71,58.73,58.7,58.73,15400.0,50.0782,50.0952,50.0696,50.0952,15400.0
2011-03-23 12:15:00,58.71,58.74,58.69,58.74,15300.0,50.0782,50.1037,50.0611,50.1037,15300.0
2011-03-23 12:20:00,58.75,58.83,58.74,58.81,18700.0,50.1123,50.1805,50.1037,50.1634,18700.0
2011-03-23 12:25:00,58.81,58.94,58.81,58.92,55200.0,50.1634,50.2743,50.1634,50.2573,55200.0
2011-03-23 12:30:00,58.92,58.96,58.9,58.9,39200.0,50.2573,50.2914,50.2402,50.2402,39200.0
2011-03-23 12:35:00,58.91,58.91,58.88,58.89,20600.0,50.2487,50.2487,50.2232,50.2317,20600.0
2011-03-23 12:40:00,58.9,58.96,58.9,58.9,37000.0,50.2402,50.2914,50.2402,50.2402,37000.0
2011-03-23 12:45:00,58.89,58.93,58.89,58.91,12000.0,50.2317,50.2658,50.2317,50.2487,12000.0
2011-03-23 12:50:00,58.9,58.92,58.87,58.87,6900.0,50.2402,50.2573,50.2146,50.2146,6900.0
2011-03-23 12:55:00,58.87,58.92,58.87,58.89,40200.0,50.2146,50.2573,50.2146,50.2317,40200.0
2011-03-23 13:00:00,58.89,58.9,58.86,58.86,14400.0,50.2317,50.2402,50.2061,50.2061,14400.0
2011-03-23 13:05:00,58.86,58.87,58.86,58.87,6000.0,50.2061,50.2146,50.2061,50.2146,6000.0
2011-03-23 13:10:00,58.87,58.89,58.85,58.87,9700.0,50.2146,50.2317,50.1976,50.2146,9700.0
2011-03-23 13:15:00,58.88,58.94,58.87,58.92,12600.0,50.2232,50.2743,50.2146,50.2573,12600.0
2011-03-23 13:20:00,58.92,58.92,58.89,58.92,19500.0,50.2573,50.2573,50.2317,50.2573,19500.0
2011-03-23 13:25:00,58.92,58.92,58.89,58.91,29800.0,50.2573,50.2573,50.2317,50.2487,29800.0
2011-03-23 13:30:00,58.93,58.99,58.93,58.99,31800.0,50.2658,50.317,50.2658,50.317,31800.0
2011-03-23 13:35:00,58.97,58.98,58.96,58.97,10500.0,50.2999,50.3085,50.2914,50.2999,10500.0
2011-03-23 13:40:00,58.97,59.0,58.95,59.0,10200.0,50.2999,50.3255,50.2829,50.3255,10200.0
2011-03-23 13:45:00,59.0,59.0,58.97,59.0,13600.0,50.3255,50.3255,50.2999,50.3255,13600.0
2011-03-23 13:50:00,59.01,59.07,59.01,59.04,42600.0,50.334,50.3852,50.334,50.3596,42600.0
2011-03-23 13:55:00,59.03,59.06,59.02,59.02,5500.0,50.3511,50.3767,50.3426,50.3426,5500.0
2011-03-23 14:00:00,59.01,59.02,58.97,58.97,21900.0,50.334,50.3426,50.2999,50.2999,21900.0
2011-03-23 14:05:00,58.97,59.01,58.97,59.01,3100.0,50.2999,50.334,50.2999,50.334,3100.0
2011-03-23 14:10:00,59.0,59.01,58.97,58.99,21800.0,50.3255,50.334,50.2999,50.317,21800.0
2011-03-23 14:15:00,58.99,59.0,58.97,59.0,12100.0,50.317,50.3255,50.2999,50.3255,12100.0
2011-03-23 14:20:00,58.99,58.99,58.97,58.97,12700.0,50.317,50.317,50.2999,50.2999,12700.0
2011-03-23 14:25:00,58.98,59.02,58.98,59.01,9500.0,50.3085,50.3426,50.3085,50.334,9500.0
2011-03-23 14:30:00,59.01,59.02,59.0,59.01,7000.0,50.334,50.3426,50.3255,50.334,7000.0
2011-03-23 14:35:00,59.01,59.01,58.98,59.0,14600.0,50.334,50.334,50.3085,50.3255,14600.0
2011-03-23 14:40:00,59.01,59.04,59.01,59.03,9600.0,50.334,50.3596,50.334,50.3511,9600.0
2011-03-23 14:45:00,59.04,59.05,59.01,59.04,18500.0,50.3596,50.3682,50.334,50.3596,18500.0
2011-03-23 14:50:00,59.05,59.19,59.05,59.17,48500.0,50.3682,50.4876,50.3682,50.4705,48500.0
2011-03-23 14:55:00,59.18,59.22,59.17,59.17,41100.0,50.479,50.5132,50.4705,50.4705,41100.0
2011-03-23 15:00:00,59.18,59.19,59.17,59.19,13500.0,50.479,50.4876,50.4705,50.4876,13500.0
2011-03-23 15:05:00,59.18,59.19,59.13,59.16,69100.0,50.479,50.4876,50.4364,50.462,69100.0
2011-03-23 15:10:00,59.16,59.26,59.14,59.23,71900.0,50.462,50.5473,50.4449,50.5217,71900.0
2011-03-23 15:15:00,59.23,59.28,59.23,59.24,70300.0,50.5217,50.5643,50.5217,50.5302,70300.0
2011-03-23 15:20:00,59.24,59.29,59.23,59.26,43700.0,50.5302,50.5729,50.5217,50.5473,43700.0
2011-03-23 15:25:00,59.26,59.27,59.23,59.27,21600.0,50.5473,50.5558,50.5217,50.5558,21600.0
2011-03-23 15:30:00,59.27,59.28,59.21,59.21,82700.0,50.5558,50.5643,50.5046,50.5046,82700.0
2011-03-23 15:35:00,59.21,59.23,59.18,59.22,118500.0,50.5046,50.5217,50.479,50.5132,118500.0
2011-03-23 15:40:00,59.22,59.24,59.21,59.22,13500.0,50.5132,50.5302,50.5046,50.5132,13500.0
2011-03-23 15:45:00,59.22,59.23,59.17,59.18,48000.0,50.5132,50.5217,50.4705,50.479,48000.0
2011-03-23 15:50:00,59.19,59.24,59.18,59.21,57500.0,50.4876,50.5302,50.479,50.5046,57500.0
2011-03-23 15:55:00,59.21,59.21,59.13,59.13,48800.0,50.5046,50.5046,50.4364,50.4364,48800.0
2011-03-24 09:30:00,59.32,59.33,59.22,59.23,47600.0,50.7577,50.7663,50.6722,50.6807,47600.0
2011-03-24 09:35:00,59.24,59.27,59.2,59.2,28700.0,50.6893,50.7149,50.655,50.655,28700.0
2011-03-24 09:40:00,59.21,59.25,59.18,59.2,33300.0,50.6636,50.6978,50.6379,50.655,33300.0
2011-03-24 09:45:00,59.2,59.22,59.15,59.15,25000.0,50.655,50.6722,50.6123,50.6123,25000.0
2011-03-24 09:50:00,59.15,59.18,59.07,59.13,12900.0,50.6123,50.6379,50.5438,50.5951,12900.0
2011-03-24 09:55:00,59.12,59.16,59.1,59.12,18700.0,50.5866,50.6208,50.5695,50.5866,18700.0
2011-03-24 10:00:00,59.12,59.19,59.08,59.18,10300.0,50.5866,50.6465,50.5524,50.6379,10300.0
2011-03-24 10:05:00,59.18,59.2,59.12,59.12,20300.0,50.6379,50.655,50.5866,50.5866,20300.0
2011-03-24 10:10:00,59.13,59.13,59.01,59.07,11700.0,50.5951,50.5951,50.4925,50.5438,11700.0
2011-03-24 10:15:00,59.07,59.1,59.06,59.09,8400.0,50.5438,50.5695,50.5353,50.5609,8400.0
2011-03-24 10:20:00,59.1,59.16,59.1,59.15,9900.0,50.5695,50.6208,50.5695,50.6123,9900.0
2011-03-24 10:25:00,59.16,59.2,59.14,59.19,115400.0,50.6208,50.655,50.6037,50.6465,115400.0
2011-03-24 10:30:00,59.2,59.23,59.19,59.23,10400.0,50.655,50.6807,50.6465,50.6807,10400.0
2011-03-24 10:35:00,59.25,59.28,59.24,59.26,19300.0,50.6978,50.7235,50.6893,50.7064,19300.0
2011-03-24 10:40:00,59.27,59.28,59.25,59.27,18000.0,50.7149,50.7235,50.6978,50.7149,18000.0
2011-03-24 10:45:00,59.28,59.28,59.22,59.22,8900.0,50.7235,50.7235,50.6722,50.6722,8900.0
2011-03-24 10:50:00,59.23,59.33,59.23,59.32,26000.0,50.6807,50.7663,50.6807,50.7577,26000.0
2011-03-24 10:55:00,59.33,59.45,59.33,59.44,105000.0,50.7663,50.869,50.7663,50.8604,105000.0
2011-03-24 11:00:00,59.44,59.5,59.43,59.5,16300.0,50.8604,50.9117,50.8518,50.9117,16300.0
2011-03-24 11:05:00,59.48,59.48,59.43,59.43,50700.0,50.8946,50.8946,50.8518,50.8518,50700.0
2011-03-24 11:10:00,59.44,59.48,59.43,59.45,17500.0,50.8604,50.8946,50.8518,50.869,17500.0
2011-03-24 11:15:00,59.44,59.45,59.42,59.45,8200.0,50.8604,50.869,50.8433,50.869,8200.0
2011-03-24 11:20:00,59.45,59.51,59.44,59.45,49300.0,50.869,50.9203,50.8604,50.869,49300.0
2011-03-24 11:25:00,59.45,59.45,59.42,59.43,74700.0,50.869,50.869,50.8433,50.8518,74700.0
2011-03-24 11:30:00,59.43,59.46,59.43,59.43,196900.0,50.8518,50.8775,50.8518,50.8518,196900.0
2011-03-24 11:35:00,59.44,59.49,59.44,59.48,106900.0,50.8604,50.9032,50.8604,50.8946,106900.0
2011-03-24 11:40:00,59.49,59.5,59.47,59.47,36500.0,50.9032,50.9117,50.8861,50.8861,36500.0
2011-03-24 11:45:00,59.47,59.47,59.44,59.45,18100.0,50.8861,50.8861,50.8604,50.869,18100.0
2011-03-24 11:50:00,59.45,59.46,59.44,59.45,19600.0,50.869,50.8775,50.8604,50.869,19600.0
2011-03-24 11:55:00,59.46,59.5,59.46,59.48,9100.0,50.8775,50.9117,50.8775,50.8946,9100.0
2011-03-24 12:00:00,59.48,59.56,59.48,59.56,12700.0,50.8946,50.9631,50.8946,50.9631,12700.0
2011-03-24 12:05:00,59.56,59.56,59.53,59.53,13200.0,50.9631,50.9631,50.9374,50.9374,13200.0
2011-03-24 12:10:00,59.53,59.56,59.53,59.54,59500.0,50.9374,50.9631,50.9374,50.946,59500.0
2011-03-24 12:15:00,59.54,59.59,59.54,59.57,71700.0,50.946,50.9887,50.946,50.9716,71700.0
2011-03-24 12:20:00,59.57,59.57,59.53,59.55,21100.0,50.9716,50.9716,50.9374,50.9545,21100.0
2011-03-24 12:25:00,59.56,59.61,59.55,59.57,133300.0,50.9631,51.0059,50.9545,50.9716,133300.0
2011-03-24 12:30:00,59.57,59.57,59.51,59.51,9900.0,50.9716,50.9716,50.9203,50.9203,9900.0
2011-03-24 12:35:00,59.52,59.55,59.5,59.53,26300.0,50.9289,50.9545,50.9117,50.9374,26300.0
2011-03-24 12:40:00,59.52,59.53,59.5,59.52,12000.0,50.9289,50.9374,50.9117,50.9289,12000.0
2011-03-24 12:45:00,59.52,59.53,59.5,59.51,57000.0,50.9289,50.9374,50.9117,50.9203,57000.0
2011-03-24 12:50:00,59.51,59.51,59.42,59.43,71900.0,50.9203,50.9203,50.8433,50.8518,71900.0
2011-03-24 12:55:00,59.43,59.45,59.4,59.44,13700.0,50.8518,50.869,50.8262,50.8604,13700.0
2011-03-24 13:00:00,59.44,59.47,59.42,59.47,9500.0,50.8604,50.8861,50.8433,50.8861,9500.0
2011-03-24 13:05:00,59.46,59.48,59.43,59.45,24200.0,50.8775,50.8946,50.8518,50.869,24200.0
2011-03-24 13:10:00,59.45,59.46,59.43,59.45,6300.0,50.869,50.8775,50.8518,50.869,6300.0
2011-03-24 13:15:00,59.45,59.49,59.45,59.49,20000.0,50.869,50.9032,50.869,50.9032,20000.0
2011-03-24 13:20:00,59.48,59.48,59.45,59.48,10400.0,50.8946,50.8946,50.869,50.8946,10400.0
2011-03-24 13:25:00,59.47,59.51,59.47,59.5,10700.0,50.8861,50.9203,50.8861,50.9117,10700.0
2011-03-24 13:30:00,59.5,59.52,59.5,59.52,12000.0,50.9117,50.9289,50.9117,50.9289,12000.0
2011-03-24 13:35:00,59.52,59.52,59.49,59.49,13600.0,50.9289,50.9289,50.9032,50.9032,13600.0
2011-03-24 13:40:00,59.5,59.51,59.48,59.5,10500.0,50.9117,50.9203,50.8946,50.9117,10500.0
2011-03-24 13:45:00,59.5,59.5,59.4,59.44,24700.0,50.9117,50.9117,50.8262,50.8604,24700.0
2011-03-24 13:50:00,59.43,59.43,59.4,59.43,13300.0,50.8518,50.8518,50.8262,50.8518,13300.0
2011-03-24 13:55:00,59.43,59.49,59.43,59.48,16500.0,50.8518,50.9032,50.8518,50.8946,16500.0
2011-03-24 14:00:00,59.48,59.52,59.48,59.52,15500.0,50.8946,50.9289,50.8946,50.9289,15500.0
2011-03-24 14:05:00,59.52,59.54,59.49,59.52,7300.0,50.9289,50.946,50.9032,50.9289,7300.0
2011-03-24 14:10:00,59.52,59.53,59.49,59.5,13500.0,50.9289,50.9374,50.9032,50.9117,13500.0
2011-03-24 14:15:00,59.5,59.54,59.5,59.53,8000.0,50.9117,50.946,50.9117,50.9374,8000.0
2011-03-24 14:20:00,59.53,59.55,59.51,59.52,18400.0,50.9374,50.9545,50.9203,50.9289,18400.0
2011-03-24 14:25:00,59.52,59.54,59.51,59.53,15400.0,50.9289,50.946,50.9203,50.9374,15400.0
2011-03-24 14:30:00,59.53,59.56,59.53,59.54,8800.0,50.9374,50.9631,50.9374,50.946,8800.0
2011-03-24 14:35:00,59.55,59.58,59.54,59.55,26000.0,50.9545,50.9802,50.946,50.9545,26000.0
2011-03-24 14:40:00,59.55,59.59,59.55,59.58,15700.0,50.9545,50.9887,50.9545,50.9802,15700.0
2011-03-24 14:45:00,59.58,59.6,59.57,59.57,34000.0,50.9802,50.9973,50.9716,50.9716,34000.0
2011-03-24 14:50:00,59.57,59.6,59.54,59.55,32300.0,50.9716,50.9973,50.946,50.9545,32300.0
2011-03-24 14:55:00,59.56,59.56,59.54,59.56,50800.0,50.9631,50.9631,50.946,50.9631,50800.0
2011-03-24 15:00:00,59.57,59.57,59.53,59.55,77700.0,50.9716,50.9716,50.9374,50.9545,77700.0
2011-03-24 15:05:00,59.55,59.57,59.55,59.57,33800.0,50.9545,50.9716,50.9545,50.9716,33800.0
2011-03-24 15:10:00,59.57,59.58,59.56,59.57,32400.0,50.9716,50.9802,50.9631,50.9716,32400.0
2011-03-24 15:15:00,59.58,59.65,59.58,59.64,44200.0,50.9802,51.0401,50.9802,51.0315,44200.0
2011-03-24 15:20:00,59.64,59.7,59.63,59.68,67700.0,51.0315,51.0829,51.023,51.0658,67700.0
2011-03-24 15:25:00,59.68,59.69,59.65,59.67,53300.0,51.0658,51.0743,51.0401,51.0572,53300.0
2011-03-24 15:30:00,59.68,59.69,59.66,59.67,54400.0,51.0658,51.0743,51.0486,51.0572,54400.0
2011-03-24 15:35:00,59.66,59.68,59.6,59.63,58700.0,51.0486,51.0658,50.9973,51.023,58700.0
2011-03-24 15:40:00,59.63,59.66,59.61,59.65,66400.0,51.023,51.0486,51.0059,51.0401,66400.0
2011-03-24 15:45:00,59.64,59.64,59.58,59.62,73300.0,51.0315,51.0315,50.9802,51.0144,73300.0
2011-03-24 15:50:00,59.63,59.63,59.58,59.6,45700.0,51.023,51.023,50.9802,50.9973,45700.0
2011-03-24 15:55:00,59.6,59.62,59.58,59.62,58700.0,50.9973,51.0144,50.9802,51.0144,58700.0
2011-03-25 09:30:00,59.79,59.87,59.78,59.8,71500.0,51.1599,51.2283,51.1513,51.1684,71500.0
2011-03-25 09:35:00,59.81,59.82,59.73,59.74,28100.0,51.177,51.1856,51.1085,51.1171,28100.0
2011-03-25 09:40:00,59.73,59.74,59.69,59.73,23700.0,51.1085,51.1171,51.0743,51.1085,23700.0
2011-03-25 09:45:00,59.73,59.79,59.72,59.78,130000.0,51.1085,51.1599,51.1,51.1513,130000.0
2011-03-25 09:50:00,59.79,59.82,59.76,59.8,32700.0,51.1599,51.1856,51.1342,51.1684,32700.0
2011-03-25 09:55:00,59.81,59.81,59.72,59.79,45100.0,51.177,51.177,51.1,51.1599,45100.0
2011-03-25 10:00:00,59.81,59.84,59.77,59.83,19900.0,51.177,51.2027,51.1428,51.1941,19900.0
2011-03-25 10:05:00,59.83,59.84,59.78,59.82,12800.0,51.1941,51.2027,51.1513,51.1856,12800.0
2011-03-25 10:10:00,59.83,59.83,59.79,59.79,11700.0,51.1941,51.1941,51.1599,51.1599,11700.0
2011-03-25 10:15:00,59.78,59.8,59.73,59.74,16900.0,51.1513,51.1684,51.1085,51.1171,16900.0
2011-03-25 10:20:00,59.73,59.81,59.73,59.81,23400.0,51.1085,51.177,51.1085,51.177,23400.0
2011-03-25 10:25:00,59.82,59.88,59.82,59.86,7400.0,51.1856,51.2369,51.1856,51.2198,7400.0
2011-03-25 10:30:00,59.86,59.96,59.86,59.96,53600.0,51.2198,51.3053,51.2198,51.3053,53600.0
2011-03-25 10:35:00,59.96,59.96,59.91,59.92,40500.0,51.3053,51.3053,51.2626,51.2711,40500.0
2011-03-25 10:40:00,59.92,59.96,59.91,59.96,47100.0,51.2711,51.3053,51.2626,51.3053,47100.0
2011-03-25 10:45:00,59.96,60.0,59.95,59.99,13800.0,51.3053,51.3396,51.2968,51.331,13800.0
2011-03-25 10:50:00,59.98,60.07,59.97,60.04,42300.0,51.3225,51.3995,51.3139,51.3738,42300.0
2011-03-25 10:55:00,60.05,60.06,60.02,60.04,13400.0,51.3824,51.3909,51.3567,51.3738,13400.0
2011-03-25 11:00:00,60.05,60.08,60.02,60.04,34300.0,51.3824,51.408,51.3567,51.3738,34300.0
2011-03-25 11:05:00,60.04,60.09,60.03,60.08,69200.0,51.3738,51.4166,51.3652,51.408,69200.0
2011-03-25 11:10:00,60.08,60.08,60.02,60.04,16200.0,51.408,51.408,51.3567,51.3738,16200.0
2011-03-25 11:15:00,60.04,60.07,60.01,60.05,24800.0,51.3738,51.3995,51.3481,51.3824,24800.0
2011-03-25 11:20:00,60.05,60.06,60.01,60.02,22900.0,51.3824,51.3909,51.3481,51.3567,22900.0
2011-03-25 11:25:00,60.01,60.03,60.0,60.03,12600.0,51.3481,51.3652,51.3396,51.3652,12600.0
2011-03-25 11:30:00,60.04,60.07,60.02,60.05,20600.0,51.3738,51.3995,51.3567,51.3824,20600.0
2011-03-25 11:35:00,60.06,60.08,60.03,60.06,25200.0,51.3909,51.408,51.3652,51.3909,25200.0
2011-03-25 11:40:00,60.04,60.06,60.03,60.05,35000.0,51.3738,51.3909,51.3652,51.3824,35000.0
2011-03-25 11:45:00,60.06,60.1,60.06,60.08,80700.0,51.3909,51.4251,51.3909,51.408,80700.0
2011-03-25 11:50:00,60.08,60.09,60.05,60.07,57900.0,51.408,51.4166,51.3824,51.3995,57900.0
2011-03-25 11:55:00,60.08,60.08,60.05,60.08,18800.0,51.408,51.408,51.3824,51.408,18800.0
2011-03-25 12:00:00,60.08,60.09,60.05,60.07,22500.0,51.408,51.4166,51.3824,51.3995,22500.0
2011-03-25 12:05:00,60.07,60.08,60.05,60.06,15000.0,51.3995,51.408,51.3824,51.3909,15000.0
2011-03-25 12:10:00,60.07,60.08,60.06,60.08,15700.0,51.3995,51.408,51.3909,51.408,15700.0
2011-03-25 12:15:00,60.1,60.12,60.08,60.1,64900.0,51.4251,51.4422,51.408,51.4251,64900.0
2011-03-25 12:20:00,60.09,60.11,60.06,60.09,39200.0,51.4166,51.4337,51.3909,51.4166,39200.0
2011-03-25 12:25:00,60.1,60.11,60.07,60.08,10100.0,51.4251,51.4337,51.3995,51.408,10100.0
2011-03-25 12:30:00,60.08,60.09,60.01,60.01,60000.0,51.408,51.4166,51.3481,51.3481,60000.0
2011-03-25 12:35:00,60.0,60.04,60.0,60.04,18100.0,51.3396,51.3738,51.3396,51.3738,18100.0
2011-03-25 12:40:00,60.03,60.05,60.0,60.0,21100.0,51.3652,51.3824,51.3396,51.3396,21100.0
2011-03-25 12:45:00,60.0,60.04,59.99,60.03,22300.0,51.3396,51.3738,51.331,51.3652,22300.0
2011-03-25 12:50:00,60.02,60.04,60.0,60.0,80100.0,51.3567,51.3738,51.3396,51.3396,80100.0
2011-03-25 12:55:00,60.01,60.03,59.99,60.0,660700.0,51.3481,51.3652,51.331,51.3396,660700.0
2011-03-25 13:00:00,60.0,60.0,59.96,59.96,41800.0,51.3396,51.3396,51.3053,51.3053,41800.0
2011-03-25 13:05:00,59.96,60.01,59.96,59.99,17000.0,51.3053,51.3481,51.3053,51.331,17000.0
2011-03-25 13:10:00,60.0,60.0,59.95,59.95,33800.0,51.3396,51.3396,51.2968,51.2968,33800.0
2011-03-25 13:15:00,59.95,59.96,59.93,59.95,46200.0,51.2968,51.3053,51.2797,51.2968,46200.0
2011-03-25 13:20:00,59.95,59.99,59.94,59.98,27000.0,51.2968,51.331,51.2882,51.3225,27000.0
2011-03-25 13:25:00,59.98,60.01,59.97,60.01,25000.0,51.3225,51.3481,51.3139,51.3481,25000.0
2011-03-25 13:30:00,60.0,60.01,59.96,59.98,34500.0,51.3396,51.3481,51.3053,51.3225,34500.0
2011-03-25 13:35:00,59.99,60.02,59.97,60.01,16900.0,51.331,51.3567,51.3139,51.3481,16900.0
2011-03-25 13:40:00,60.01,60.03,60.0,60.01,28000.0,51.3481,51.3652,51.3396,51.3481,28000.0
2011-03-25 13:45:00,60.0,60.03,60.0,60.03,24700.0,51.3396,51.3652,51.3396,51.3652,24700.0
2011-03-25 13:50:00,60.04,60.04,60.01,60.01,20800.0,51.3738,51.3738,51.3481,51.3481,20800.0
2011-03-25 13:55:00,60.02,60.02,59.92,59.96,107200.0,51.3567,51.3567,51.2711,51.3053,107200.0
2011-03-25 14:00:00,59.96,59.97,59.93,59.93,40700.0,51.3053,51.3139,51.2797,51.2797,40700.0
2011-03-25 14:05:00,59.93,59.96,59.93,59.94,30000.0,51.2797,51.3053,51.2797,51.2882,30000.0
2011-03-25 14:10:00,59.95,59.98,59.94,59.96,20600.0,51.2968,51.3225,51.2882,51.3053,20600.0
2011-03-25 14:15:00,59.95,59.99,59.92,59.92,75500.0,51.2968,51.331,51.2711,51.2711,75500.0
2011-03-25 14:20:00,59.93,59.94,59.9,59.9,51200.0,51.2797,51.2882,51.254,51.254,51200.0
2011-03-25 14:25:00,59.9,59.92,59.87,59.88,36400.0,51.254,51.2711,51.2283,51.2369,36400.0
2011-03-25 14:30:00,59.88,59.89,59.84,59.88,49600.0,51.2369,51.2454,51.2027,51.2369,49600.0
2011-03-25 14:35:00,59.89,59.9,59.87,59.9,44200.0,51.2454,51.254,51.2283,51.254,44200.0
2011-03-25 14:40:00,59.89,59.89,59.86,59.88,35000.0,51.2454,51.2454,51.2198,51.2369,35000.0
2011-03-25 14:45:00,59.89,59.93,59.88,59.91,20500.0,51.2454,51.2797,51.2369,51.2626,20500.0
2011-03-25 14:50:00,59.91,59.96,59.91,59.93,12800.0,51.2626,51.3053,51.2626,51.2797,12800.0
2011-03-25 14:55:00,59.94,59.94,59.92,59.94,30400.0,51.2882,51.2882,51.2711,51.2882,30400.0
2011-03-25 15:00:00,59.94,59.94,59.91,59.92,15900.0,51.2882,51.2882,51.2626,51.2711,15900.0
2011-03-25 15:05:00,59.92,59.94,59.88,59.92,59800.0,51.2711,51.2882,51.2369,51.2711,59800.0
2011-03-25 15:10:00,59.92,59.97,59.89,59.97,35700.0,51.2711,51.3139,51.2454,51.3139,35700.0
2011-03-25 15:15:00,59.97,59.97,59.92,59.93,81900.0,51.3139,51.3139,51.2711,51.2797,81900.0
2011-03-25 15:20:00,59.93,59.95,59.88,59.89,71400.0,51.2797,51.2968,51.2369,51.2454,71400.0
2011-03-25 15:25:00,59.87,59.9,59.85,59.86,61600.0,51.2283,51.254,51.2112,51.2198,61600.0
2011-03-25 15:30:00,59.86,59.9,59.85,59.85,44100.0,51.2198,51.254,51.2112,51.2112,44100.0
2011-03-25 15:35:00,59.86,59.92,59.86,59.9,40300.0,51.2198,51.2711,51.2198,51.254,40300.0
2011-03-25 15:40:00,59.9,59.92,59.89,59.91,30100.0,51.254,51.2711,51.2454,51.2626,30100.0
2011-03-25 15:45:00,59.9,59.9,59.82,59.84,156000.0,51.254,51.254,51.1856,51.2027,156000.0
2011-03-25 15:50:00,59.84,59.84,59.79,59.81,68500.0,51.2027,51.2027,51.1599,51.177,68500.0
2011-03-25 15:55:00,59.82,59.85,59.8,59.82,46800.0,51.1856,51.2112,51.1684,51.1856,46800.0
2011-03-28 09:30:00,59.92,60.0,59.9,59.92,140800.0,51.2711,51.3396,51.254,51.2711,140800.0
2011-03-28 09:35:00,59.93,59.97,59.88,59.96,150500.0,51.2797,51.3139,51.2369,51.3053,150500.0
2011-03-28 09:40:00,59.96,59.99,59.93,59.94,92600.0,51.3053,51.331,51.2797,51.2882,92600.0
2011-03-28 09:45:00,59.94,60.02,59.94,59.97,72900.0,51.2882,51.3567,51.2882,51.3139,72900.0
2011-03-28 09:50:00,59.96,60.05,59.96,60.04,28700.0,51.3053,51.3824,51.3053,51.3738,28700.0
2011-03-28 09:55:00,60.06,60.08,60.01,60.04,21400.0,51.3909,51.408,51.3481,51.3738,21400.0
2011-03-28 10:00:00,60.05,60.06,59.97,59.99,145700.0,51.3824,51.3909,51.3139,51.331,145700.0
2011-03-28 10:05:00,59.99,60.03,59.97,60.02,13000.0,51.331,51.3652,51.3139,51.3567,13000.0
2011-03-28 10:10:00,60.03,60.09,59.98,60.09,24300.0,51.3652,51.4166,51.3225,51.4166,24300.0
2011-03-28 10:15:00,60.1,60.12,60.05,60.07,20600.0,51.4251,51.4422,51.3824,51.3995,20600.0
2011-03-28 10:20:00,60.08,60.09,60.05,60.05,24100.0,51.408,51.4166,51.3824,51.3824,24100.0
2011-03-28 10:25:00,60.02,60.07,60.02,60.02,55200.0,51.3567,51.3995,51.3567,51.3567,55200.0
2011-03-28 10:30:00,60.02,60.06,60.02,60.05,22900.0,51.3567,51.3909,51.3567,51.3824,22900.0
2011-03-28 10:35:00,60.04,60.1,60.02,60.06,18300.0,51.3738,51.4251,51.3567,51.3909,18300.0
2011-03-28 10:40:00,60.07,60.1,60.05,60.1,44500.0,51.3995,51.4251,51.3824,51.4251,44500.0
2011-03-28 10:45:00,60.09,60.1,60.04,60.05,20600.0,51.4166,51.4251,51.3738,51.3824,20600.0
2011-03-28 10:50:00,60.05,60.07,59.95,59.95,34500.0,51.3824,51.3995,51.2968,51.2968,34500.0
2011-03-28 10:55:00,59.96,59.98,59.94,59.97,28800.0,51.3053,51.3225,51.2882,51.3139,28800.0
2011-03-28 11:00:00,59.97,59.97,59.89,59.95,62200.0,51.3139,51.3139,51.2454,51.2968,62200.0
2011-03-28 11:05:00,59.95,59.96,59.91,59.95,17700.0,51.2968,51.3053,51.2626,51.2968,17700.0
2011-03-28 11:10:00,59.94,59.96,59.92,59.95,25700.0,51.2882,51.3053,51.2711,51.2968,25700.0
2011-03-28 11:15:00,59.94,59.98,59.93,59.93,18100.0,51.2882,51.3225,51.2797,51.2797,18100.0
2011-03-28 11:20:00,59.93,59.95,59.93,59.95,4800.0,51.2797,51.2968,51.2797,51.2968,4800.0
2011-03-28 11:25:00,59.95,59.96,59.95,59.96,1900.0,51.2968,51.3053,51.2968,51.3053,1900.0
2011-03-28 11:30:00,59.96,59.96,59.92,59.93,13300.0,51.3053,51.3053,51.2711,51.2797,13300.0
2011-03-28 11:35:00,59.92,59.92,59.86,59.88,31800.0,51.2711,51.2711,51.2198,51.2369,31800.0
2011-03-28 11:40:00,59.88,59.88,59.82,59.85,21800.0,51.2369,51.2369,51.1856,51.2112,21800.0
2011-03-28 11:45:00,59.84,59.87,59.81,59.85,23300.0,51.2027,51.2283,51.177,51.2112,23300.0
2011-03-28 11:50:00,59.86,59.89,59.86,59.87,10000.0,51.2198,51.2454,51.2198,51.2283,10000.0
2011-03-28 11:55:00,59.88,59.89,59.85,59.89,10600.0,51.2369,51.2454,51.2112,51.2454,10600.0
2011-03-28 12:00:00,59.88,59.92,59.87,59.9,22600.0,51.2369,51.2711,51.2283,51.254,22600.0
2011-03-28 12:05:00,59.91,59.91,59.88,59.9,22900.0,51.2626,51.2626,51.2369,51.254,22900.0
2011-03-28 12:10:00,59.89,59.9,59.86,59.89,14300.0,51.2454,51.254,51.2198,51.2454,14300.0
2011-03-28 12:15:00,59.89,59.89,59.87,59.87,10200.0,51.2454,51.2454,51.2283,51.2283,10200.0
2011-03-28 12:20:00,59.87,59.9,59.86,59.88,13800.0,51.2283,51.254,51.2198,51.2369,13800.0
2011-03-28 12:25:00,59.88,59.89,59.87,59.87,6600.0,51.2369,51.2454,51.2283,51.2283,6600.0
2011-03-28 12:30:00,59.88,59.91,59.88,59.9,6700.0,51.2369,51.2626,51.2369,51.254,6700.0
2011-03-28 12:35:00,59.91,59.91,59.9,59.91,4700.0,51.2626,51.2626,51.254,51.2626,4700.0
2011-03-28 12:40:00,59.91,59.92,59.9,59.92,9200.0,51.2626,51.2711,51.254,51.2711,9200.0
2011-03-28 12:45:00,59.92,59.93,59.91,59.92,18200.0,51.2711,51.2797,51.2626,51.2711,18200.0
2011-03-28 12:50:00,59.92,59.92,59.91,59.91,5700.0,51.2711,51.2711,51.2626,51.2626,5700.0
2011-03-28 12:55:00,59.91,59.93,59.9,59.92,5400.0,51.2626,51.2797,51.254,51.2711,5400.0
2011-03-28 13:00:00,59.92,59.94,59.91,59.93,8500.0,51.2711,51.2882,51.2626,51.2797,8500.0
2011-03-28 13:05:00,59.93,59.95,59.93,59.95,5100.0,51.2797,51.2968,51.2797,51.2968,5100.0
2011-03-28 13:10:00,59.95,59.99,59.95,59.99,2700.0,51.2968,51.331,51.2968,51.331,2700.0
2011-03-28 13:15:00,59.99,59.99,59.96,59.96,3000.0,51.331,51.331,51.3053,51.3053,3000.0
2011-03-28 13:20:00,59.96,59.96,59.94,59.95,3100.0,51.3053,51.3053,51.2882,51.2968,3100.0
2011-03-28 13:25:00,59.95,59.96,59.94,59.95,7500.0,51.2968,51.3053,51.2882,51.2968,7500.0
2011-03-28 13:30:00,59.96,59.96,59.93,59.94,4600.0,51.3053,51.3053,51.2797,51.2882,4600.0
2011-03-28 13:35:00,59.94,59.98,59.94,59.97,9300.0,51.2882,51.3225,51.2882,51.3139,9300.0
2011-03-28 13:40:00,59.97,59.98,59.95,59.95,22800.0,51.3139,51.3225,51.2968,51.2968,22800.0
2011-03-28 13:45:00,59.96,59.96,59.94,59.94,5600.0,51.3053,51.3053,51.2882,51.2882,5600.0
2011-03-28 13:50:00,59.93,59.93,59.9,59.92,13300.0,51.2797,51.2797,51.254,51.2711,13300.0
2011-03-28 13:55:00,59.92,59.93,59.9,59.9,14500.0,51.2711,51.2797,51.254,51.254,14500.0
2011-03-28 14:00:00,59.91,59.91,59.88,59.88,16300.0,51.2626,51.2626,51.2369,51.2369,16300.0
2011-03-28 14:05:00,59.89,59.9,59.88,59.89,7300.0,51.2454,51.254,51.2369,51.2454,7300.0
2011-03-28 14:10:00,59.88,59.9,59.88,59.88,12400.0,51.2369,51.254,51.2369,51.2369,12400.0
2011-03-28 14:15:00,59.88,59.9,59.87,59.9,9100.0,51.2369,51.254,51.2283,51.254,9100.0
2011-03-28 14:20:00,59.9,59.93,59.9,59.92,11200.0,51.254,51.2797,51.254,51.2711,11200.0
2011-03-28 14:25:00,59.91,59.91,59.89,59.9,3200.0,51.2626,51.2626,51.2454,51.254,3200.0
2011-03-28 14:30:00,59.91,59.93,59.91,59.93,6600.0,51.2626,51.2797,51.2626,51.2797,6600.0
2011-03-28 14:35:00,59.92,59.96,59.91,59.96,12500.0,51.2711,51.3053,51.2626,51.3053,12500.0
2011-03-28 14:40:00,59.95,59.97,59.94,59.95,14500.0,51.2968,51.3139,51.2882,51.2968,14500.0
2011-03-28 14:45:00,59.94,59.95,59.9,59.91,35300.0,51.2882,51.2968,51.254,51.2626,35300.0
2011-03-28 14:50:00,59.91,59.91,59.86,59.88,24100.0,51.2626,51.2626,51.2198,51.2369,24100.0
2011-03-28 14:55:00,59.88,59.88,59.86,59.87,28400.0,51.2369,51.2369,51.2198,51.2283,28400.0
2011-03-28 15:00:00,59.87,59.93,59.86,59.93,28600.0,51.2283,51.2797,51.2198,51.2797,28600.0
2011-03-28 15:05:00,59.93,59.93,59.89,59.9,14000.0,51.2797,51.2797,51.2454,51.254,14000.0
2011-03-28 15:10:00,59.89,59.92,59.89,59.91,8600.0,51.2454,51.2711,51.2454,51.2626,8600.0
2011-03-28 15:15:00,59.91,59.92,59.9,59.9,2600.0,51.2626,51.2711,51.254,51.254,2600.0
2011-03-28 15:20:00,59.89,59.9,59.87,59.87,8200.0,51.2454,51.254,51.2283,51.2283,8200.0
2011-03-28 15:25:00,59.88,59.9,59.85,59.86,37100.0,51.2369,51.254,51.2112,51.2198,37100.0
2011-03-28 15:30:00,59.86,59.89,59.85,59.87,16300.0,51.2198,51.2454,51.2112,51.2283,16300.0
2011-03-28 15:35:00,59.87,59.87,59.84,59.84,10500.0,51.2283,51.2283,51.2027,51.2027,10500.0
2011-03-28 15:40:00,59.83,59.84,59.76,59.77,24400.0,51.1941,51.2027,51.1342,51.1428,24400.0
2011-03-28 15:45:00,59.77,59.77,59.69,59.7,26500.0,51.1428,51.1428,51.0743,51.0829,26500.0
2011-03-28 15:50:00,59.7,59.73,59.7,59.7,20900.0,51.0829,51.1085,51.0829,51.0829,20900.0
2011-03-28 15:55:00,59.68,59.68,59.65,59.67,49200.0,51.0658,51.0658,51.0401,51.0572,49200.0
2011-03-29 09:30:00,59.62,59.66,59.55,59.57,156700.0,51.0144,51.0486,50.9545,50.9716,156700.0
2011-03-29 09:35:00,59.58,59.58,59.5,59.5,123400.0,50.9802,50.9802,50.9117,50.9117,123400.0
2011-03-29 09:40:00,59.52,59.52,59.43,59.49,148500.0,50.9289,50.9289,50.8518,50.9032,148500.0
2011-03-29 09:45:00,59.47,59.52,59.41,59.48,104300.0,50.8861,50.9289,50.8347,50.8946,104300.0
2011-03-29 09:50:00,59.49,59.59,59.49,59.58,39400.0,50.9032,50.9887,50.9032,50.9802,39400.0
2011-03-29 09:55:00,59.55,59.57,59.53,59.56,17000.0,50.9545,50.9716,50.9374,50.9631,17000.0
2011-03-29 10:00:00,59.53,59.69,59.49,59.69,266300.0,50.9374,51.0743,50.9032,51.0743,266300.0
2011-03-29 10:05:00,59.7,59.73,59.67,59.73,26500.0,51.0829,51.1085,51.0572,51.1085,26500.0
2011-03-29 10:10:00,59.75,59.79,59.75,59.77,39200.0,51.1257,51.1599,51.1257,51.1428,39200.0
2011-03-29 10:15:00,59.77,59.84,59.77,59.84,36900.0,51.1428,51.2027,51.1428,51.2027,36900.0
2011-03-29 10:20:00,59.84,59.84,59.78,59.78,18000.0,51.2027,51.2027,51.1513,51.1513,18000.0
2011-03-29 10:25:00,59.78,59.83,59.77,59.77,11500.0,51.1513,51.1941,51.1428,51.1428,11500.0
2011-03-29 10:30:00,59.77,59.82,59.77,59.8,8400.0,51.1428,51.1856,51.1428,51.1684,8400.0
2011-03-29 10:35:00,59.8,59.81,59.73,59.75,6700.0,51.1684,51.177,51.1085,51.1257,6700.0
2011-03-29 10:40:00,59.75,59.77,59.75,59.75,8500.0,51.1257,51.1428,51.1257,51.1257,8500.0
2011-03-29 10:45:00,59.76,59.85,59.76,59.82,13400.0,51.1342,51.2112,51.1342,51.1856,13400.0
2011-03-29 10:50:00,59.82,59.85,59.78,59.78,5500.0,51.1856,51.2112,51.1513,51.1513,5500.0
2011-03-29 10:55:00,59.78,59.82,59.77,59.81,16000.0,51.1513,51.1856,51.1428,51.177,16000.0
2011-03-29 11:00:00,59.83,59.87,59.8,59.87,6700.0,51.1941,51.2283,51.1684,51.2283,6700.0
2011-03-29 11:05:00,59.86,59.92,59.85,59.91,10300.0,51.2198,51.2711,51.2112,51.2626,10300.0
2011-03-29 11:10:00,59.92,59.92,59.89,59.91,6300.0,51.2711,51.2711,51.2454,51.2626,6300.0
2011-03-29 11:15:00,59.91,59.92,59.88,59.89,21400.0,51.2626,51.2711,51.2369,51.2454,21400.0
2011-03-29 11:20:00,59.89,59.97,59.89,59.96,10500.0,51.2454,51.3139,51.2454,51.3053,10500.0
2011-03-29 11:25:00,59.96,59.97,59.93,59.96,9700.0,51.3053,51.3139,51.2797,51.3053,9700.0
2011-03-29 11:30:00,59.95,59.99,59.95,59.96,11800.0,51.2968,51.331,51.2968,51.3053,11800.0
2011-03-29 11:35:00,59.96,59.97,59.92,59.94,19300.0,51.3053,51.3139,51.2711,51.2882,19300.0
2011-03-29 11:40:00,59.93,59.96,59.93,59.94,10100.0,51.2797,51.3053,51.2797,51.2882,10100.0
2011-03-29 11:45:00,59.94,59.94,59.92,59.93,17500.0,51.2882,51.2882,51.2711,51.2797,17500.0
2011-03-29 11:50:00,59.93,59.96,59.92,59.93,5200.0,51.2797,51.3053,51.2711,51.2797,5200.0
2011-03-29 11:55:00,59.92,59.95,59.92,59.95,3700.0,51.2711,51.2968,51.2711,51.2968,3700.0
2011-03-29 12:00:00,59.95,59.97,59.93,59.97,6300.0,51.2968,51.3139,51.2797,51.3139,6300.0
2011-03-29 12:05:00,59.97,59.97,59.94,59.96,117400.0,51.3139,51.3139,51.2882,51.3053,117400.0
2011-03-29 12:10:00,59.95,59.97,59.95,59.97,12300.0,51.2968,51.3139,51.2968,51.3139,12300.0
2011-03-29 12:15:00,59.96,59.98,59.95,59.98,11800.0,51.3053,51.3225,51.2968,51.3225,11800.0
2011-03-29 12:20:00,59.98,59.98,59.96,59.97,6800.0,51.3225,51.3225,51.3053,51.3139,6800.0
2011-03-29 12:25:00,59.97,59.98,59.89,59.89,9900.0,51.3139,51.3225,51.2454,51.2454,9900.0
2011-03-29 12:30:00,59.9,59.9,59.88,59.9,18200.0,51.254,51.254,51.2369,51.254,18200.0
2011-03-29 12:35:00,59.9,59.91,59.89,59.91,13800.0,51.254,51.2626,51.2454,51.2626,13800.0
2011-03-29 12:40:00,59.92,59.92,59.88,59.88,7400.0,51.2711,51.2711,51.2369,51.2369,7400.0
2011-03-29 12:45:00,59.89,59.91,59.87,59.9,3900.0,51.2454,51.2626,51.2283,51.254,3900.0
2011-03-29 12:50:00,59.91,59.93,59.9,59.92,3400.0,51.2626,51.2797,51.254,51.2711,3400.0
2011-03-29 12:55:00,59.92,59.96,59.92,59.95,22500.0,51.2711,51.3053,51.2711,51.2968,22500.0
2011-03-29 13:00:00,59.95,59.98,59.94,59.97,72200.0,51.2968,51.3225,51.2882,51.3139,72200.0
2011-03-29 13:05:00,59.96,59.98,59.95,59.97,14800.0,51.3053,51.3225,51.2968,51.3139,14800.0
2011-03-29 13:10:00,59.96,59.98,59.95,59.95,24600.0,51.3053,51.3225,51.2968,51.2968,24600.0
2011-03-29 13:15:00,59.95,59.95,59.93,59.95,23700.0,51.2968,51.2968,51.2797,51.2968,23700.0
2011-03-29 13:20:00,59.95,59.96,59.93,59.94,17400.0,51.2968,51.3053,51.2797,51.2882,17400.0
2011-03-29 13:25:00,59.94,59.94,59.91,59.92,90300.0,51.2882,51.2882,51.2626,51.2711,90300.0
2011-03-29 13:30:00,59.92,59.95,59.92,59.94,16900.0,51.2711,51.2968,51.2711,51.2882,16900.0
2011-03-29 13:35:00,59.93,59.95,59.92,59.94,52100.0,51.2797,51.2968,51.2711,51.2882,52100.0
2011-03-29 13:40:00,59.94,59.95,59.91,59.95,54800.0,51.2882,51.2968,51.2626,51.2968,54800.0
2011-03-29 13:45:00,59.94,59.95,59.93,59.95,43200.0,51.2882,51.2968,51.2797,51.2968,43200.0
2011-03-29 13:50:00,59.95,59.95,59.93,59.95,18100.0,51.2968,51.2968,51.2797,51.2968,18100.0
2011-03-29 13:55:00,59.95,59.95,59.93,59.93,52800.0,51.2968,51.2968,51.2797,51.2797,52800.0
2011-03-29 14:00:00,59.94,60.04,59.94,60.02,23900.0,51.2882,51.3738,51.2882,51.3567,23900.0
2011-03-29 14:05:00,60.02,60.05,60.0,60.05,20000.0,51.3567,51.3824,51.3396,51.3824,20000.0
2011-03-29 14:10:00,60.04,60.05,60.01,60.02,17000.0,51.3738,51.3824,51.3481,51.3567,17000.0
2011-03-29 14:15:00,60.02,60.05,60.01,60.05,25200.0,51.3567,51.3824,51.3481,51.3824,25200.0
2011-03-29 14:20:00,60.05,60.05,60.01,60.02,15200.0,51.3824,51.3824,51.3481,51.3567,15200.0
2011-03-29 14:25:00,60.02,60.02,59.98,59.99,17500.0,51.3567,51.3567,51.3225,51.331,17500.0
2011-03-29 14:30:00,60.0,60.01,59.99,60.01,35300.0,51.3396,51.3481,51.331,51.3481,35300.0
2011-03-29 14:35:00,60.01,60.04,60.0,60.02,35000.0,51.3481,51.3738,51.3396,51.3567,35000.0
2011-03-29 14:40:00,60.01,60.06,60.01,60.04,44900.0,51.3481,51.3909,51.3481,51.3738,44900.0
2011-03-29 14:45:00,60.05,60.07,60.04,60.07,26100.0,51.3824,51.3995,51.3738,51.3995,26100.0
2011-03-29 14:50:00,60.06,60.08,60.06,60.07,24000.0,51.3909,51.408,51.3909,51.3995,24000.0
2011-03-29 14:55:00,60.06,60.09,60.06,60.07,21200.0,51.3909,51.4166,51.3909,51.3995,21200.0
2011-03-29 15:00:00,60.07,60.09,60.07,60.08,35200.0,51.3995,51.4166,51.3995,51.408,35200.0
2011-03-29 15:05:00,60.08,60.09,60.02,60.05,55900.0,51.408,51.4166,51.3567,51.3824,55900.0
2011-03-29 15:10:00,60.04,60.08,60.03,60.07,19700.0,51.3738,51.408,51.3652,51.3995,19700.0
2011-03-29 15:15:00,60.06,60.1,60.05,60.05,32800.0,51.3909,51.4251,51.3824,51.3824,32800.0
2011-03-29 15:20:00,60.06,60.08,60.06,60.06,28400.0,51.3909,51.408,51.3909,51.3909,28400.0
2011-03-29 15:25:00,60.05,60.08,60.04,60.07,12100.0,51.3824,51.408,51.3738,51.3995,12100.0
2011-03-29 15:30:00,60.08,60.11,60.06,60.07,44300.0,51.408,51.4337,51.3909,51.3995,44300.0
2011-03-29 15:35:00,60.07,60.08,60.06,60.07,24000.0,51.3995,51.408,51.3909,51.3995,24000.0
2011-03-29 15:40:00,60.07,60.07,60.03,60.05,19100.0,51.3995,51.3995,51.3652,51.3824,19100.0
2011-03-29 15:45:00,60.06,60.11,60.06,60.07,35300.0,51.3909,51.4337,51.3909,51.3995,35300.0
2011-03-29 15:50:00,60.08,60.1,60.08,60.1,38800.0,51.408,51.4251,51.408,51.4251,38800.0
2011-03-29 15:55:00,60.1,60.1,60.07,60.09,45200.0,51.4251,51.4251,51.3995,51.4166,45200.0
2011-03-29 16:00:00,60.08,60.08,60.08,60.08,4700.0,51.408,51.408,51.408,51.408,4700.0
2011-03-29 16:05:00,60.08,60.08,60.08,60.08,0.0,51.408,51.408,51.408,51.408,0.0
2011-03-29 16:10:00,60.08,60.08,60.08,60.08,0.0,51.408,51.408,51.408,51.408,0.0
2011-03-30 09:30:00,60.45,60.46,60.38,60.42,39900.0,51.7246,51.7332,51.6647,51.6989,39900.0
2011-03-30 09:35:00,60.42,60.44,60.36,60.43,70200.0,51.6989,51.7161,51.6476,51.7075,70200.0
2011-03-30 09:40:00,60.42,60.44,60.38,60.4,64900.0,51.6989,51.7161,51.6647,51.6818,64900.0
2011-03-30 09:45:00,60.4,60.4,60.33,60.36,75200.0,51.6818,51.6818,51.6219,51.6476,75200.0
2011-03-30 09:50:00,60.37,60.39,60.35,60.38,120100.0,51.6562,51.6733,51.6391,51.6647,120100.0
2011-03-30 09:55:00,60.35,60.47,60.35,60.43,115800.0,51.6391,51.7417,51.6391,51.7075,115800.0
2011-03-30 10:00:00,60.43,60.45,60.43,60.45,11900.0,51.7075,51.7246,51.7075,51.7246,11900.0
2011-03-30 10:05:00,60.44,60.44,60.31,60.31,21000.0,51.7161,51.7161,51.6048,51.6048,21000.0
2011-03-30 10:10:00,60.3,60.35,60.28,60.33,11800.0,51.5963,51.6391,51.5792,51.6219,11800.0
2011-03-30 10:15:00,60.33,60.38,60.31,60.36,13800.0,51.6219,51.6647,51.6048,51.6476,13800.0
2011-03-30 10:20:00,60.35,60.37,60.33,60.36,10300.0,51.6391,51.6562,51.6219,51.6476,10300.0
2011-03-30 10:25:00,60.35,60.37,60.28,60.28,9200.0,51.6391,51.6562,51.5792,51.5792,9200.0
2011-03-30 10:30:00,60.28,60.38,60.28,60.35,10100.0,51.5792,51.6647,51.5792,51.6391,10100.0
2011-03-30 10:35:00,60.35,60.35,60.29,60.31,16500.0,51.6391,51.6391,51.5877,51.6048,16500.0
2011-03-30 10:40:00,60.31,60.37,60.29,60.37,12700.0,51.6048,51.6562,51.5877,51.6562,12700.0
2011-03-30 10:45:00,60.37,60.39,60.36,60.37,20600.0,51.6562,51.6733,51.6476,51.6562,20600.0
2011-03-30 10:50:00,60.38,60.4,60.38,60.39,17800.0,51.6647,51.6818,51.6647,51.6733,17800.0
2011-03-30 10:55:00,60.4,60.44,60.38,60.42,9900.0,51.6818,51.7161,51.6647,51.6989,9900.0
2011-03-30 11:00:00,60.43,60.43,60.36,60.39,19400.0,51.7075,51.7075,51.6476,51.6733,19400.0
2011-03-30 11:05:00,60.38,60.38,60.35,60.38,52700.0,51.6647,51.6647,51.6391,51.6647,52700.0
2011-03-30 11:10:00,60.39,60.39,60.34,60.35,10600.0,51.6733,51.6733,51.6305,51.6391,10600.0
2011-03-30 11:15:00,60.36,60.4,60.36,60.38,17800.0,51.6476,51.6818,51.6476,51.6647,17800.0
2011-03-30 11:20:00,60.37,60.39,60.35,60.38,6500.0,51.6562,51.6733,51.6391,51.6647,6500.0
2011-03-30 11:25:00,60.36,60.4,60.36,60.37,10100.0,51.6476,51.6818,51.6476,51.6562,10100.0
2011-03-30 11:30:00,60.38,60.41,60.38,60.41,9500.0,51.6647,51.6904,51.6647,51.6904,9500.0
2011-03-30 11:35:00,60.41,60.41,60.4,60.4,17400.0,51.6904,51.6904,51.6818,51.6818,17400.0
2011-03-30 11:40:00,60.4,60.46,60.4,60.44,40200.0,51.6818,51.7332,51.6818,51.7161,40200.0
2011-03-30 11:45:00,60.44,60.45,60.42,60.43,7100.0,51.7161,51.7246,51.6989,51.7075,7100.0
2011-03-30 11:50:00,60.44,60.45,60.43,60.44,4700.0,51.7161,51.7246,51.7075,51.7161,4700.0
2011-03-30 11:55:00,60.44,60.45,60.41,60.42,8700.0,51.7161,51.7246,51.6904,51.6989,8700.0
2011-03-30 12:00:00,60.43,60.45,60.43,60.44,4100.0,51.7075,51.7246,51.7075,51.7161,4100.0
2011-03-30 12:05:00,60.45,60.48,60.44,60.44,7200.0,51.7246,51.7503,51.7161,51.7161,7200.0
2011-03-30 12:10:00,60.44,60.49,60.44,60.49,9400.0,51.7161,51.7588,51.7161,51.7588,9400.0
2011-03-30 12:15:00,60.49,60.56,60.49,60.53,24400.0,51.7588,51.8187,51.7588,51.7931,24400.0
2011-03-30 12:20:00,60.53,60.58,60.52,60.57,18600.0,51.7931,51.8359,51.7845,51.8273,18600.0
2011-03-30 12:25:00,60.57,60.58,60.55,60.55,8400.0,51.8273,51.8359,51.8102,51.8102,8400.0
2011-03-30 12:30:00,60.55,60.57,60.55,60.55,6400.0,51.8102,51.8273,51.8102,51.8102,6400.0
2011-03-30 12:35:00,60.55,60.56,60.54,60.54,3500.0,51.8102,51.8187,51.8016,51.8016,3500.0
2011-03-30 12:40:00,60.54,60.54,60.53,60.53,7800.0,51.8016,51.8016,51.7931,51.7931,7800.0
2011-03-30 12:45:00,60.53,60.53,60.51,60.52,2200.0,51.7931,51.7931,51.776,51.7845,2200.0
2011-03-30 12:50:00,60.53,60.55,60.53,60.54,27000.0,51.7931,51.8102,51.7931,51.8016,27000.0
2011-03-30 12:55:00,60.55,60.57,60.55,60.55,12700.0,51.8102,51.8273,51.8102,51.8102,12700.0
2011-03-30 13:00:00,60.55,60.58,60.55,60.57,13700.0,51.8102,51.8359,51.8102,51.8273,13700.0
2011-03-30 13:05:00,60.57,60.62,60.57,60.61,18000.0,51.8273,51.8701,51.8273,51.8615,18000.0
2011-03-30 13:10:00,60.6,60.6,60.58,60.58,8500.0,51.853,51.853,51.8359,51.8359,8500.0
2011-03-30 13:15:00,60.59,60.59,60.58,60.59,6100.0,51.8444,51.8444,51.8359,51.8444,6100.0
2011-03-30 13:20:00,60.58,60.59,60.57,60.59,6000.0,51.8359,51.8444,51.8273,51.8444,6000.0
2011-03-30 13:25:00,60.59,60.59,60.56,60.57,6300.0,51.8444,51.8444,51.8187,51.8273,6300.0
2011-03-30 13:30:00,60.57,60.58,60.55,60.56,17100.0,51.8273,51.8359,51.8102,51.8187,17100.0
2011-03-30 13:35:00,60.55,60.59,60.55,60.57,7200.0,51.8102,51.8444,51.8102,51.8273,7200.0
2011-03-30 13:40:00,60.57,60.59,60.56,60.56,10000.0,51.8273,51.8444,51.8187,51.8187,10000.0
2011-03-30 13:45:00,60.56,60.58,60.55,60.55,39300.0,51.8187,51.8359,51.8102,51.8102,39300.0
2011-03-30 13:50:00,60.55,60.56,60.52,60.53,15900.0,51.8102,51.8187,51.7845,51.7931,15900.0
2011-03-30 13:55:00,60.53,60.54,60.53,60.54,5300.0,51.7931,51.8016,51.7931,51.8016,5300.0
2011-03-30 14:00:00,60.54,60.56,60.54,60.55,6200.0,51.8016,51.8187,51.8016,51.8102,6200.0
2011-03-30 14:05:00,60.56,60.56,60.54,60.56,18000.0,51.8187,51.8187,51.8016,51.8187,18000.0
2011-03-30 14:10:00,60.56,60.57,60.55,60.55,10400.0,51.8187,51.8273,51.8102,51.8102,10400.0
2011-03-30 14:15:00,60.54,60.55,60.53,60.55,7300.0,51.8016,51.8102,51.7931,51.8102,7300.0
2011-03-30 14:20:00,60.55,60.58,60.55,60.58,5800.0,51.8102,51.8359,51.8102,51.8359,5800.0
2011-03-30 14:25:00,60.57,60.59,60.56,60.57,17700.0,51.8273,51.8444,51.8187,51.8273,17700.0
2011-03-30 14:30:00,60.58,60.59,60.57,60.58,11500.0,51.8359,51.8444,51.8273,51.8359,11500.0
2011-03-30 14:35:00,60.58,60.58,60.55,60.56,489400.0,51.8359,51.8359,51.8102,51.8187,489400.0
2011-03-30 14:40:00,60.56,60.57,60.55,60.56,11300.0,51.8187,51.8273,51.8102,51.8187,11300.0
2011-03-30 14:45:00,60.56,60.56,60.52,60.52,19100.0,51.8187,51.8187,51.7845,51.7845,19100.0
2011-03-30 14:50:00,60.51,60.52,60.49,60.49,16600.0,51.776,51.7845,51.7588,51.7588,16600.0
2011-03-30 14:55:00,60.49,60.53,60.49,60.52,28200.0,51.7588,51.7931,51.7588,51.7845,28200.0
2011-03-30 15:00:00,60.51,60.54,60.5,60.52,33800.0,51.776,51.8016,51.7674,51.7845,33800.0
2011-03-30 15:05:00,60.52,60.52,60.5,60.5,27400.0,51.7845,51.7845,51.7674,51.7674,27400.0
2011-03-30 15:10:00,60.5,60.52,60.49,60.5,21000.0,51.7674,51.7845,51.7588,51.7674,21000.0
2011-03-30 15:15:00,60.5,60.56,60.5,60.55,43000.0,51.7674,51.8187,51.7674,51.8102,43000.0
2011-03-30 15:20:00,60.55,60.56,60.52,60.54,55300.0,51.8102,51.8187,51.7845,51.8016,55300.0
2011-03-30 15:25:00,60.54,60.55,60.51,60.53,59700.0,51.8016,51.8102,51.776,51.7931,59700.0
2011-03-30 15:30:00,60.52,60.55,60.51,60.53,35300.0,51.7845,51.8102,51.776,51.7931,35300.0
2011-03-30 15:35:00,60.54,60.58,60.53,60.54,26600.0,51.8016,51.8359,51.7931,51.8016,26600.0
2011-03-30 15:40:00,60.55,60.56,60.53,60.55,34800.0,51.8102,51.8187,51.7931,51.8102,34800.0
2011-03-30 15:45:00,60.55,60.55,60.45,60.45,46800.0,51.8102,51.8102,51.7246,51.7246,46800.0
2011-03-30 15:50:00,60.45,60.5,60.45,60.5,64700.0,51.7246,51.7674,51.7246,51.7674,64700.0
2011-03-30 15:55:00,60.5,60.5,60.46,60.48,87600.0,51.7674,51.7674,51.7332,51.7503,87600.0
2011-03-31 09:30:00,60.45,60.49,60.45,60.48,39900.0,51.7246,51.7588,51.7246,51.7503,39900.0
2011-03-31 09:35:00,60.49,60.56,60.48,60.54,27400.0,51.7588,51.8187,51.7503,51.8016,27400.0
2011-03-31 09:40:00,60.55,60.59,60.53,60.56,63800.0,51.8102,51.8444,51.7931,51.8187,63800.0
2011-03-31 09:45:00,60.57,60.57,60.47,60.48,58800.0,51.8273,51.8273,51.7417,51.7503,58800.0
2011-03-31 09:50:00,60.48,60.5,60.41,60.41,53000.0,51.7503,51.7674,51.6904,51.6904,53000.0
2011-03-31 09:55:00,60.42,60.47,60.41,60.45,25400.0,51.6989,51.7417,51.6904,51.7246,25400.0
2011-03-31 10:00:00,60.45,60.52,60.39,60.39,42700.0,51.7246,51.7845,51.6733,51.6733,42700.0
2011-03-31 10:05:00,60.4,60.42,60.38,60.41,9800.0,51.6818,51.6989,51.6647,51.6904,9800.0
2011-03-31 10:10:00,60.42,60.47,60.38,60.47,11100.0,51.6989,51.7417,51.6647,51.7417,11100.0
2011-03-31 10:15:00,60.47,60.47,60.45,60.45,6900.0,51.7417,51.7417,51.7246,51.7246,6900.0
2011-03-31 10:20:00,60.45,60.53,60.45,60.52,49200.0,51.7246,51.7931,51.7246,51.7845,49200.0
2011-03-31 10:25:00,60.51,60.55,60.5,60.51,27800.0,51.776,51.8102,51.7674,51.776,27800.0
2011-03-31 10:30:00,60.51,60.57,60.51,60.56,16300.0,51.776,51.8273,51.776,51.8187,16300.0
2011-03-31 10:35:00,60.56,60.61,60.55,60.57,25500.0,51.8187,51.8615,51.8102,51.8273,25500.0
2011-03-31 10:40:00,60.57,60.58,60.55,60.58,10100.0,51.8273,51.8359,51.8102,51.8359,10100.0
2011-03-31 10:45:00,60.57,60.58,60.53,60.54,15800.0,51.8273,51.8359,51.7931,51.8016,15800.0
2011-03-31 10:50:00,60.53,60.54,60.5,60.52,13300.0,51.7931,51.8016,51.7674,51.7845,13300.0
2011-03-31 10:55:00,60.51,60.57,60.51,60.55,16400.0,51.776,51.8273,51.776,51.8102,16400.0
2011-03-31 11:00:00,60.56,60.57,60.5,60.51,23800.0,51.8187,51.8273,51.7674,51.776,23800.0
2011-03-31 11:05:00,60.52,60.53,60.47,60.47,26700.0,51.7845,51.7931,51.7417,51.7417,26700.0
2011-03-31 11:10:00,60.47,60.5,60.46,60.49,20300.0,51.7417,51.7674,51.7332,51.7588,20300.0
2011-03-31 11:15:00,60.48,60.52,60.48,60.5,14600.0,51.7503,51.7845,51.7503,51.7674,14600.0
2011-03-31 11:20:00,60.51,60.51,60.44,60.44,17500.0,51.776,51.776,51.7161,51.7161,17500.0
2011-03-31 11:25:00,60.44,60.47,60.42,60.43,21600.0,51.7161,51.7417,51.6989,51.7075,21600.0
2011-03-31 11:30:00,60.44,60.46,60.38,60.39,29800.0,51.7161,51.7332,51.6647,51.6733,29800.0
2011-03-31 11:35:00,60.38,60.41,60.35,60.41,26500.0,51.6647,51.6904,51.6391,51.6904,26500.0
2011-03-31 11:40:00,60.42,60.43,60.4,60.42,37800.0,51.6989,51.7075,51.6818,51.6989,37800.0
2011-03-31 11:45:00,60.42,60.45,60.41,60.44,43300.0,51.6989,51.7246,51.6904,51.7161,43300.0
2011-03-31 11:50:00,60.44,60.46,60.42,60.44,38500.0,51.7161,51.7332,51.6989,51.7161,38500.0
2011-03-31 11:55:00,60.43,60.44,60.4,60.42,62700.0,51.7075,51.7161,51.6818,51.6989,62700.0
2011-03-31 12:00:00,60.42,60.47,60.42,60.44,5700.0,51.6989,51.7417,51.6989,51.7161,5700.0
2011-03-31 12:05:00,60.45,60.47,60.45,60.46,10100.0,51.7246,51.7417,51.7246,51.7332,10100.0
2011-03-31 12:10:00,60.45,60.46,60.43,60.44,8000.0,51.7246,51.7332,51.7075,51.7161,8000.0
2011-03-31 12:15:00,60.45,60.47,60.44,60.47,14000.0,51.7246,51.7417,51.7161,51.7417,14000.0
2011-03-31 12:20:00,60.47,60.51,60.46,60.5,36900.0,51.7417,51.776,51.7332,51.7674,36900.0
2011-03-31 12:25:00,60.51,60.54,60.5,60.53,9100.0,51.776,51.8016,51.7674,51.7931,9100.0
2011-03-31 12:30:00,60.53,60.54,60.53,60.53,8800.0,51.7931,51.8016,51.7931,51.7931,8800.0
2011-03-31 12:35:00,60.52,60.52,60.49,60.5,10700.0,51.7845,51.7845,51.7588,51.7674,10700.0
2011-03-31 12:40:00,60.49,60.54,60.48,60.53,25300.0,51.7588,51.8016,51.7503,51.7931,25300.0
2011-03-31 12:45:00,60.53,60.54,60.5,60.52,49800.0,51.7931,51.8016,51.7674,51.7845,49800.0
2011-03-31 12:50:00,60.51,60.54,60.5,60.53,48100.0,51.776,51.8016,51.7674,51.7931,48100.0
2011-03-31 12:55:00,60.55,60.57,60.54,60.56,29300.0,51.8102,51.8273,51.8016,51.8187,29300.0
2011-03-31 13:00:00,60.57,60.58,60.57,60.57,7200.0,51.8273,51.8359,51.8273,51.8273,7200.0
2011-03-31 13:05:00,60.56,60.56,60.54,60.55,3700.0,51.8187,51.8187,51.8016,51.8102,3700.0
2011-03-31 13:10:00,60.55,60.55,60.54,60.55,5700.0,51.8102,51.8102,51.8016,51.8102,5700.0
2011-03-31 13:15:00,60.55,60.55,60.53,60.55,26800.0,51.8102,51.8102,51.7931,51.8102,26800.0
2011-03-31 13:20:00,60.54,60.55,60.53,60.55,119900.0,51.8016,51.8102,51.7931,51.8102,119900.0
2011-03-31 13:25:00,60.54,60.56,60.53,60.54,67300.0,51.8016,51.8187,51.7931,51.8016,67300.0
2011-03-31 13:30:00,60.54,60.56,60.54,60.54,85100.0,51.8016,51.8187,51.8016,51.8016,85100.0
2011-03-31 13:35:00,60.54,60.57,60.54,60.57,54200.0,51.8016,51.8273,51.8016,51.8273,54200.0
2011-03-31 13:40:00,60.56,60.58,60.56,60.56,17000.0,51.8187,51.8359,51.8187,51.8187,17000.0
2011-03-31 13:45:00,60.56,60.57,60.56,60.57,5700.0,51.8187,51.8273,51.8187,51.8273,5700.0
2011-03-31 13:50:00,60.56,60.57,60.56,60.56,5300.0,51.8187,51.8273,51.8187,51.8187,5300.0
2011-03-31 13:55:00,60.56,60.57,60.54,60.55,14900.0,51.8187,51.8273,51.8016,51.8102,14900.0
2011-03-31 14:00:00,60.54,60.55,60.53,60.54,9900.0,51.8016,51.8102,51.7931,51.8016,9900.0
2011-03-31 14:05:00,60.54,60.55,60.51,60.55,25400.0,51.8016,51.8102,51.776,51.8102,25400.0
2011-03-31 14:10:00,60.55,60.57,60.55,60.57,4700.0,51.8102,51.8273,51.8102,51.8273,4700.0
2011-03-31 14:15:00,60.57,60.59,60.55,60.58,36800.0,51.8273,51.8444,51.8102,51.8359,36800.0
2011-03-31 14:20:00,60.57,60.57,60.54,60.54,11600.0,51.8273,51.8273,51.8016,51.8016,11600.0
2011-03-31 14:25:00,60.55,60.55,60.51,60.51,7900.0,51.8102,51.8102,51.776,51.776,7900.0
2011-03-31 14:30:00,60.51,60.52,60.5,60.5,14100.0,51.776,51.7845,51.7674,51.7674,14100.0
2011-03-31 14:35:00,60.5,60.54,60.5,60.54,9400.0,51.7674,51.8016,51.7674,51.8016,9400.0
2011-03-31 14:40:00,60.53,60.55,60.53,60.54,6800.0,51.7931,51.8102,51.7931,51.8016,6800.0
2011-03-31 14:45:00,60.55,60.57,60.54,60.56,51300.0,51.8102,51.8273,51.8016,51.8187,51300.0
2011-03-31 14:50:00,60.55,60.56,60.54,60.56,10300.0,51.8102,51.8187,51.8016,51.8187,10300.0
2011-03-31 14:55:00,60.55,60.58,60.55,60.58,15900.0,51.8102,51.8359,51.8102,51.8359,15900.0
2011-03-31 15:00:00,60.59,60.59,60.56,60.56,16500.0,51.8444,51.8444,51.8187,51.8187,16500.0
2011-03-31 15:05:00,60.56,60.58,60.56,60.56,15400.0,51.8187,51.8359,51.8187,51.8187,15400.0
2011-03-31 15:10:00,60.57,60.57,60.53,60.55,25300.0,51.8273,51.8273,51.7931,51.8102,25300.0
2011-03-31 15:15:00,60.55,60.57,60.54,60.56,18100.0,51.8102,51.8273,51.8016,51.8187,18100.0
2011-03-31 15:20:00,60.56,60.57,60.55,60.56,9600.0,51.8187,51.8273,51.8102,51.8187,9600.0
2011-03-31 15:25:00,60.57,60.57,60.55,60.55,14700.0,51.8273,51.8273,51.8102,51.8102,14700.0
2011-03-31 15:30:00,60.56,60.57,60.52,60.52,11500.0,51.8187,51.8273,51.7845,51.7845,11500.0
2011-03-31 15:35:00,60.51,60.55,60.49,60.55,32500.0,51.776,51.8102,51.7588,51.8102,32500.0
2011-03-31 15:40:00,60.55,60.58,60.54,60.56,56700.0,51.8102,51.8359,51.8016,51.8187,56700.0
2011-03-31 15:45:00,60.55,60.55,60.47,60.52,157700.0,51.8102,51.8102,51.7417,51.7845,157700.0
2011-03-31 15:50:00,60.52,60.55,60.52,60.53,25900.0,51.7845,51.8102,51.7845,51.7931,25900.0
2011-03-31 15:55:00,60.54,60.54,60.46,60.47,157200.0,51.8016,51.8016,51.7332,51.7417,157200.0
2011-04-01 09:30:00,60.92,60.95,60.79,60.8,109400.0,52.1268,52.1524,52.0155,52.0241,109400.0
2011-04-01 09:35:00,60.81,60.85,60.78,60.85,36100.0,52.0327,52.0669,52.007,52.0669,36100.0
2011-04-01 09:40:00,60.84,60.84,60.76,60.77,34800.0,52.0583,52.0583,51.9899,51.9984,34800.0
2011-04-01 09:45:00,60.78,60.79,60.66,60.66,36100.0,52.007,52.0155,51.9043,51.9043,36100.0
2011-04-01 09:50:00,60.66,60.69,60.65,60.69,35500.0,51.9043,51.93,51.8957,51.93,35500.0
2011-04-01 09:55:00,60.69,60.73,60.66,60.71,26000.0,51.93,51.9642,51.9043,51.9471,26000.0
2011-04-01 10:00:00,60.69,60.8,60.68,60.8,78500.0,51.93,52.0241,51.9214,52.0241,78500.0
2011-04-01 10:05:00,60.8,60.83,60.79,60.82,14900.0,52.0241,52.0498,52.0155,52.0412,14900.0
2011-04-01 10:10:00,60.83,60.89,60.83,60.85,18700.0,52.0498,52.1011,52.0498,52.0669,18700.0
2011-04-01 10:15:00,60.86,60.89,60.83,60.89,11800.0,52.0754,52.1011,52.0498,52.1011,11800.0
2011-04-01 10:20:00,60.89,60.92,60.87,60.91,20900.0,52.1011,52.1268,52.084,52.1182,20900.0
2011-04-01 10:25:00,60.92,60.93,60.87,60.89,13200.0,52.1268,52.1353,52.084,52.1011,13200.0
2011-04-01 10:30:00,60.89,60.95,60.89,60.94,15900.0,52.1011,52.1524,52.1011,52.1439,15900.0
2011-04-01 10:35:00,60.94,60.94,60.9,60.91,12500.0,52.1439,52.1439,52.1097,52.1182,12500.0
2011-04-01 10:40:00,60.91,60.91,60.85,60.86,8700.0,52.1182,52.1182,52.0669,52.0754,8700.0
2011-04-01 10:45:00,60.86,60.87,60.83,60.84,8000.0,52.0754,52.084,52.0498,52.0583,8000.0
2011-04-01 10:50:00,60.86,60.87,60.84,60.87,7700.0,52.0754,52.084,52.0583,52.084,7700.0
2011-04-01 10:55:00,60.87,60.89,60.86,60.88,10400.0,52.084,52.1011,52.0754,52.0926,10400.0
2011-04-01 11:00:00,60.89,60.91,60.87,60.9,16100.0,52.1011,52.1182,52.084,52.1097,16100.0
2011-04-01 11:05:00,60.91,60.91,60.87,60.89,15200.0,52.1182,52.1182,52.084,52.1011,15200.0
2011-04-01 11:10:00,60.89,60.92,60.88,60.9,9800.0,52.1011,52.1268,52.0926,52.1097,9800.0
2011-04-01 11:15:00,60.91,60.92,60.9,60.9,24900.0,52.1182,52.1268,52.1097,52.1097,24900.0
2011-04-01 11:20:00,60.91,60.96,60.91,60.95,31700.0,52.1182,52.161,52.1182,52.1524,31700.0
2011-04-01 11:25:00,60.95,60.95,60.91,60.95,26700.0,52.1524,52.1524,52.1182,52.1524,26700.0
2011-04-01 11:30:00,60.95,60.99,60.94,60.99,14500.0,52.1524,52.1867,52.1439,52.1867,14500.0
2011-04-01 11:35:00,61.0,61.01,60.97,60.98,22100.0,52.1952,52.2038,52.1696,52.1781,22100.0
2011-04-01 11:40:00,60.98,60.98,60.94,60.96,10500.0,52.1781,52.1781,52.1439,52.161,10500.0
2011-04-01 11:45:00,60.97,60.97,60.94,60.96,12200.0,52.1696,52.1696,52.1439,52.161,12200.0
2011-04-01 11:50:00,60.96,60.97,60.95,60.96,4300.0,52.161,52.1696,52.1524,52.161,4300.0
2011-04-01 11:55:00,60.96,60.98,60.96,60.98,29700.0,52.161,52.1781,52.161,52.1781,29700.0
2011-04-01 12:00:00,60.98,60.98,60.96,60.96,17300.0,52.1781,52.1781,52.161,52.161,17300.0
2011-04-01 12:05:00,60.97,61.01,60.97,61.01,8000.0,52.1696,52.2038,52.1696,52.2038,8000.0
2011-04-01 12:10:00,61.0,61.01,60.97,60.97,14100.0,52.1952,52.2038,52.1696,52.1696,14100.0
2011-04-01 12:15:00,60.98,60.99,60.97,60.97,8700.0,52.1781,52.1867,52.1696,52.1696,8700.0
2011-04-01 12:20:00,60.97,60.99,60.97,60.98,14700.0,52.1696,52.1867,52.1696,52.1781,14700.0
2011-04-01 12:25:00,60.98,60.99,60.98,60.98,10000.0,52.1781,52.1867,52.1781,52.1781,10000.0
2011-04-01 12:30:00,60.98,60.98,60.95,60.95,16800.0,52.1781,52.1781,52.1524,52.1524,16800.0
2011-04-01 12:35:00,60.95,60.97,60.94,60.96,13500.0,52.1524,52.1696,52.1439,52.161,13500.0
2011-04-01 12:40:00,60.96,60.96,60.94,60.94,9500.0,52.161,52.161,52.1439,52.1439,9500.0
2011-04-01 12:45:00,60.93,60.94,60.9,60.91,14800.0,52.1353,52.1439,52.1097,52.1182,14800.0
2011-04-01 12:50:00,60.9,60.94,60.9,60.93,13000.0,52.1097,52.1439,52.1097,52.1353,13000.0
2011-04-01 12:55:00,60.93,60.94,60.93,60.93,9900.0,52.1353,52.1439,52.1353,52.1353,9900.0
2011-04-01 13:00:00,60.92,60.93,60.9,60.91,36100.0,52.1268,52.1353,52.1097,52.1182,36100.0
2011-04-01 13:05:00,60.91,60.92,60.88,60.91,10300.0,52.1182,52.1268,52.0926,52.1182,10300.0
2011-04-01 13:10:00,60.9,60.91,60.88,60.89,6000.0,52.1097,52.1182,52.0926,52.1011,6000.0
2011-04-01 13:15:00,60.89,60.9,60.88,60.88,13500.0,52.1011,52.1097,52.0926,52.0926,13500.0
2011-04-01 13:20:00,60.88,60.9,60.87,60.88,104100.0,52.0926,52.1097,52.084,52.0926,104100.0
2011-04-01 13:25:00,60.88,60.89,60.88,60.88,11600.0,52.0926,52.1011,52.0926,52.0926,11600.0
2011-04-01 13:30:00,60.88,60.91,60.88,60.91,14200.0,52.0926,52.1182,52.0926,52.1182,14200.0
2011-04-01 13:35:00,60.9,60.92,60.9,60.92,5200.0,52.1097,52.1268,52.1097,52.1268,5200.0
2011-04-01 13:40:00,60.92,60.94,60.92,60.92,12200.0,52.1268,52.1439,52.1268,52.1268,12200.0
2011-04-01 13:45:00,60.91,60.92,60.89,60.92,9100.0,52.1182,52.1268,52.1011,52.1268,9100.0
2011-04-01 13:50:00,60.92,60.92,60.9,60.92,5000.0,52.1268,52.1268,52.1097,52.1268,5000.0
2011-04-01 13:55:00,60.92,60.94,60.91,60.94,3600.0,52.1268,52.1439,52.1182,52.1439,3600.0
2011-04-01 14:00:00,60.93,60.94,60.93,60.94,4900.0,52.1353,52.1439,52.1353,52.1439,4900.0
2011-04-01 14:05:00,60.93,60.95,60.93,60.93,9400.0,52.1353,52.1524,52.1353,52.1353,9400.0
2011-04-01 14:10:00,60.95,60.96,60.94,60.96,15200.0,52.1524,52.161,52.1439,52.161,15200.0
2011-04-01 14:15:00,60.95,60.96,60.93,60.93,20700.0,52.1524,52.161,52.1353,52.1353,20700.0
2011-04-01 14:20:00,60.94,60.95,60.93,60.93,12600.0,52.1439,52.1524,52.1353,52.1353,12600.0
2011-04-01 14:25:00,60.93,60.95,60.92,60.94,8700.0,52.1353,52.1524,52.1268,52.1439,8700.0
2011-04-01 14:30:00,60.94,60.95,60.92,60.93,17100.0,52.1439,52.1524,52.1268,52.1353,17100.0
2011-04-01 14:35:00,60.93,60.94,60.91,60.91,7300.0,52.1353,52.1439,52.1182,52.1182,7300.0
2011-04-01 14:40:00,60.9,60.9,60.82,60.82,48300.0,52.1097,52.1097,52.0412,52.0412,48300.0
2011-04-01 14:45:00,60.83,60.83,60.73,60.77,15300.0,52.0498,52.0498,51.9642,51.9984,15300.0
2011-04-01 14:50:00,60.76,60.8,60.74,60.75,39200.0,51.9899,52.0241,51.9728,51.9813,39200.0
2011-04-01 14:55:00,60.74,60.79,60.72,60.77,51200.0,51.9728,52.0155,51.9556,51.9984,51200.0
2011-04-01 15:00:00,60.76,60.77,60.67,60.74,25500.0,51.9899,51.9984,51.9129,51.9728,25500.0
2011-04-01 15:05:00,60.73,60.73,60.69,60.7,32100.0,51.9642,51.9642,51.93,51.9385,32100.0
2011-04-01 15:10:00,60.7,60.71,60.57,60.59,53000.0,51.9385,51.9471,51.8273,51.8444,53000.0
2011-04-01 15:15:00,60.58,60.63,60.57,60.59,68800.0,51.8359,51.8786,51.8273,51.8444,68800.0
2011-04-01 15:20:00,60.59,60.62,60.59,60.62,12300.0,51.8444,51.8701,51.8444,51.8701,12300.0
2011-04-01 15:25:00,60.61,60.69,60.61,60.66,23800.0,51.8615,51.93,51.8615,51.9043,23800.0
2011-04-01 15:30:00,60.66,60.71,60.66,60.69,26500.0,51.9043,51.9471,51.9043,51.93,26500.0
2011-04-01 15:35:00,60.68,60.7,60.63,60.68,16300.0,51.9214,51.9385,51.8786,51.9214,16300.0
2011-04-01 15:40:00,60.69,60.73,60.67,60.72,45800.0,51.93,51.9642,51.9129,51.9556,45800.0
2011-04-01 15:45:00,60.73,60.77,60.69,60.69,69400.0,51.9642,51.9984,51.93,51.93,69400.0
2011-04-01 15:50:00,60.69,60.74,60.68,60.71,38300.0,51.93,51.9728,51.9214,51.9471,38300.0
2011-04-01 15:55:00,60.7,60.75,60.7,60.73,63600.0,51.9385,51.9813,51.9385,51.9642,63600.0
2011-04-04 09:30:00,60.88,60.9,60.85,60.87,75600.0,52.0926,52.1097,52.0669,52.084,75600.0
2011-04-04 09:35:00,60.87,60.97,60.87,60.97,9900.0,52.084,52.1696,52.084,52.1696,9900.0
2011-04-04 09:40:00,60.97,60.97,60.86,60.86,23800.0,52.1696,52.1696,52.0754,52.0754,23800.0
2011-04-04 09:45:00,60.88,60.91,60.87,60.88,14500.0,52.0926,52.1182,52.084,52.0926,14500.0
2011-04-04 09:50:00,60.88,60.88,60.76,60.79,13900.0,52.0926,52.0926,51.9899,52.0155,13900.0
2011-04-04 09:55:00,60.78,60.79,60.75,60.78,8800.0,52.007,52.0155,51.9813,52.007,8800.0
2011-04-04 10:00:00,60.8,60.8,60.71,60.72,6000.0,52.0241,52.0241,51.9471,51.9556,6000.0
2011-04-04 10:05:00,60.75,60.75,60.71,60.74,11100.0,51.9813,51.9813,51.9471,51.9728,11100.0
2011-04-04 10:10:00,60.74,60.76,60.71,60.76,3700.0,51.9728,51.9899,51.9471,51.9899,3700.0
2011-04-04 10:15:00,60.76,60.8,60.75,60.8,2700.0,51.9899,52.0241,51.9813,52.0241,2700.0
2011-04-04 10:20:00,60.8,60.83,60.77,60.82,70700.0,52.0241,52.0498,51.9984,52.0412,70700.0
2011-04-04 10:25:00,60.83,60.83,60.75,60.76,10300.0,52.0498,52.0498,51.9813,51.9899,10300.0
2011-04-04 10:30:00,60.77,60.82,60.77,60.82,3800.0,51.9984,52.0412,51.9984,52.0412,3800.0
2011-04-04 10:35:00,60.81,60.83,60.8,60.81,10000.0,52.0327,52.0498,52.0241,52.0327,10000.0
2011-04-04 10:40:00,60.82,60.83,60.77,60.79,19600.0,52.0412,52.0498,51.9984,52.0155,19600.0
2011-04-04 10:45:00,60.78,60.8,60.74,60.79,24500.0,52.007,52.0241,51.9728,52.0155,24500.0
2011-04-04 10:50:00,60.78,60.82,60.78,60.8,18700.0,52.007,52.0412,52.007,52.0241,18700.0
2011-04-04 10:55:00,60.79,60.79,60.72,60.74,20800.0,52.0155,52.0155,51.9556,51.9728,20800.0
2011-04-04 11:00:00,60.73,60.77,60.73,60.75,25700.0,51.9642,51.9984,51.9642,51.9813,25700.0
2011-04-04 11:05:00,60.73,60.73,60.69,60.72,12200.0,51.9642,51.9642,51.93,51.9556,12200.0
2011-04-04 11:10:00,60.72,60.74,60.69,60.73,3900.0,51.9556,51.9728,51.93,51.9642,3900.0
2011-04-04 11:15:00,60.73,60.76,60.73,60.76,2900.0,51.9642,51.9899,51.9642,51.9899,2900.0
2011-04-04 11:20:00,60.75,60.77,60.74,60.77,4000.0,51.9813,51.9984,51.9728,51.9984,4000.0
2011-04-04 11:25:00,60.76,60.8,60.74,60.8,4700.0,51.9899,52.0241,51.9728,52.0241,4700.0
2011-04-04 11:30:00,60.8,60.81,60.78,60.78,8100.0,52.0241,52.0327,52.007,52.007,8100.0
2011-04-04 11:35:00,60.82,60.82,60.79,60.8,5600.0,52.0412,52.0412,52.0155,52.0241,5600.0
2011-04-04 11:40:00,60.78,60.81,60.78,60.81,13800.0,52.007,52.0327,52.007,52.0327,13800.0
2011-04-04 11:45:00,60.81,60.83,60.8,60.82,3900.0,52.0327,52.0498,52.0241,52.0412,3900.0
2011-04-04 11:50:00,60.81,60.81,60.79,60.8,2200.0,52.0327,52.0327,52.0155,52.0241,2200.0
2011-04-04 11:55:00,60.8,60.82,60.8,60.81,15600.0,52.0241,52.0412,52.0241,52.0327,15600.0
2011-04-04 12:00:00,60.81,60.82,60.81,60.82,1400.0,52.0327,52.0412,52.0327,52.0412,1400.0
2011-04-04 12:05:00,60.82,60.83,60.79,60.79,3000.0,52.0412,52.0498,52.0155,52.0155,3000.0
2011-04-04 12:10:00,60.8,60.82,60.8,60.81,3200.0,52.0241,52.0412,52.0241,52.0327,3200.0
2011-04-04 12:15:00,60.81,60.81,60.8,60.8,15900.0,52.0327,52.0327,52.0241,52.0241,15900.0
2011-04-04 12:20:00,60.81,60.82,60.8,60.81,7800.0,52.0327,52.0412,52.0241,52.0327,7800.0
2011-04-04 12:25:00,60.81,60.83,60.8,60.8,2900.0,52.0327,52.0498,52.0241,52.0241,2900.0
2011-04-04 12:30:00,60.8,60.81,60.79,60.8,5900.0,52.0241,52.0327,52.0155,52.0241,5900.0
2011-04-04 12:35:00,60.77,60.79,60.75,60.79,4900.0,51.9984,52.0155,51.9813,52.0155,4900.0
2011-04-04 12:40:00,60.79,60.8,60.77,60.77,66900.0,52.0155,52.0241,51.9984,51.9984,66900.0
2011-04-04 12:45:00,60.78,60.78,60.73,60.74,20500.0,52.007,52.007,51.9642,51.9728,20500.0
2011-04-04 12:50:00,60.75,60.75,60.69,60.69,4400.0,51.9813,51.9813,51.93,51.93,4400.0
2011-04-04 12:55:00,60.71,60.75,60.71,60.74,12900.0,51.9471,51.9813,51.9471,51.9728,12900.0
2011-04-04 13:00:00,60.73,60.76,60.73,60.76,2000.0,51.9642,51.9899,51.9642,51.9899,2000.0
2011-04-04 13:05:00,60.75,60.77,60.73,60.77,90600.0,51.9813,51.9984,51.9642,51.9984,90600.0
2011-04-04 13:10:00,60.76,60.76,60.74,60.76,8400.0,51.9899,51.9899,51.9728,51.9899,8400.0
2011-04-04 13:15:00,60.76,60.77,60.75,60.76,7400.0,51.9899,51.9984,51.9813,51.9899,7400.0
2011-04-04 13:20:00,60.76,60.76,60.74,60.74,700.0,51.9899,51.9899,51.9728,51.9728,700.0
2011-04-04 13:25:00,60.74,60.76,60.73,60.76,3900.0,51.9728,51.9899,51.9642,51.9899,3900.0
2011-04-04 13:30:00,60.74,60.74,60.68,60.68,14600.0,51.9728,51.9728,51.9214,51.9214,14600.0
2011-04-04 13:35:00,60.68,60.72,60.67,60.71,13700.0,51.9214,51.9556,51.9129,51.9471,13700.0
2011-04-04 13:40:00,60.7,60.73,60.66,60.71,17500.0,51.9385,51.9642,51.9043,51.9471,17500.0
2011-04-04 13:45:00,60.7,60.7,60.64,60.66,26000.0,51.9385,51.9385,51.8872,51.9043,26000.0
2011-04-04 13:50:00,60.65,60.65,60.59,60.63,11500.0,51.8957,51.8957,51.8444,51.8786,11500.0
2011-04-04 13:55:00,60.62,60.64,60.61,60.63,6200.0,51.8701,51.8872,51.8615,51.8786,6200.0
2011-04-04 14:00:00,60.63,60.63,60.59,60.61,72800.0,51.8786,51.8786,51.8444,51.8615,72800.0
2011-04-04 14:05:00,60.64,60.7,60.64,60.67,22400.0,51.8872,51.9385,51.8872,51.9129,22400.0
2011-04-04 14:10:00,60.67,60.68,60.65,60.65,19400.0,51.9129,51.9214,51.8957,51.8957,19400.0
2011-04-04 14:15:00,60.65,60.68,60.65,60.66,7700.0,51.8957,51.9214,51.8957,51.9043,7700.0
2011-04-04 14:20:00,60.67,60.68,60.64,60.64,43400.0,51.9129,51.9214,51.8872,51.8872,43400.0
2011-04-04 14:25:00,60.64,60.7,60.63,60.66,29000.0,51.8872,51.9385,51.8786,51.9043,29000.0
2011-04-04 14:30:00,60.67,60.7,60.67,60.69,11600.0,51.9129,51.9385,51.9129,51.93,11600.0
2011-04-04 14:35:00,60.68,60.7,60.68,60.7,9900.0,51.9214,51.9385,51.9214,51.9385,9900.0
2011-04-04 14:40:00,60.69,60.7,60.68,60.7,8200.0,51.93,51.9385,51.9214,51.9385,8200.0
2011-04-04 14:45:00,60.71,60.71,60.68,60.69,2300.0,51.9471,51.9471,51.9214,51.93,2300.0
2011-04-04 14:50:00,60.68,60.69,60.67,60.68,4200.0,51.9214,51.93,51.9129,51.9214,4200.0
2011-04-04 14:55:00,60.67,60.68,60.66,60.67,5300.0,51.9129,51.9214,51.9043,51.9129,5300.0
2011-04-04 15:00:00,60.67,60.67,60.62,60.62,5500.0,51.9129,51.9129,51.8701,51.8701,5500.0
2011-04-04 15:05:00,60.63,60.65,60.61,60.61,41000.0,51.8786,51.8957,51.8615,51.8615,41000.0
2011-04-04 15:10:00,60.61,60.65,60.61,60.63,22300.0,51.8615,51.8957,51.8615,51.8786,22300.0
2011-04-04 15:15:00,60.63,60.67,60.63,60.66,104200.0,51.8786,51.9129,51.8786,51.9043,104200.0
2011-04-04 15:20:00,60.66,60.68,60.65,60.66,48300.0,51.9043,51.9214,51.8957,51.9043,48300.0
2011-04-04 15:25:00,60.66,60.77,60.66,60.74,18900.0,51.9043,51.9984,51.9043,51.9728,18900.0
2011-04-04 15:30:00,60.73,60.74,60.7,60.71,5400.0,51.9642,51.9728,51.9385,51.9471,5400.0
2011-04-04 15:35:00,60.69,60.73,60.68,60.73,10000.0,51.93,51.9642,51.9214,51.9642,10000.0
2011-04-04 15:40:00,60.74,60.75,60.7,60.72,4600.0,51.9728,51.9813,51.9385,51.9556,4600.0
2011-04-04 15:45:00,60.74,60.75,60.72,60.74,23500.0,51.9728,51.9813,51.9556,51.9728,23500.0
2011-04-04 15:50:00,60.74,60.76,60.71,60.71,20300.0,51.9728,51.9899,51.9471,51.9471,20300.0
2011-04-04 15:55:00,60.71,60.76,60.71,60.74,64700.0,51.9471,51.9899,51.9471,51.9728,64700.0
2011-04-05 09:30:00,60.61,60.72,60.61,60.69,43900.0,51.8615,51.9556,51.8615,51.93,43900.0
2011-04-05 09:35:00,60.7,60.77,60.69,60.69,16500.0,51.9385,51.9984,51.93,51.93,16500.0
2011-04-05 09:40:00,60.69,60.73,60.66,60.71,20900.0,51.93,51.9642,51.9043,51.9471,20900.0
2011-04-05 09:45:00,60.72,60.79,60.72,60.77,14800.0,51.9556,52.0155,51.9556,51.9984,14800.0
2011-04-05 09:50:00,60.77,60.8,60.77,60.78,17500.0,51.9984,52.0241,51.9984,52.007,17500.0
2011-04-05 09:55:00,60.78,60.8,60.74,60.75,37600.0,52.007,52.0241,51.9728,51.9813,37600.0
2011-04-05 10:00:00,60.74,60.78,60.69,60.71,88100.0,51.9728,52.007,51.93,51.9471,88100.0
2011-04-05 10:05:00,60.68,60.71,60.67,60.69,11900.0,51.9214,51.9471,51.9129,51.93,11900.0
2011-04-05 10:10:00,60.7,60.77,60.7,60.75,3100.0,51.9385,51.9984,51.9385,51.9813,3100.0
2011-04-05 10:15:00,60.75,60.78,60.74,60.74,8600.0,51.9813,52.007,51.9728,51.9728,8600.0
2011-04-05 10:20:00,60.74,60.84,60.74,60.84,14500.0,51.9728,52.0583,51.9728,52.0583,14500.0
2011-04-05 10:25:00,60.85,60.91,60.84,60.89,7300.0,52.0669,52.1182,52.0583,52.1011,7300.0
2011-04-05 10:30:00,60.89,60.97,60.89,60.93,11800.0,52.1011,52.1696,52.1011,52.1353,11800.0
2011-04-05 10:35:00,60.94,60.99,60.93,60.94,19400.0,52.1439,52.1867,52.1353,52.1439,19400.0
2011-04-05 10:40:00,60.94,60.96,60.93,60.96,4400.0,52.1439,52.161,52.1353,52.161,4400.0
2011-04-05 10:45:00,60.98,60.99,60.95,60.96,11200.0,52.1781,52.1867,52.1524,52.161,11200.0
2011-04-05 10:50:00,60.95,60.96,60.93,60.94,13100.0,52.1524,52.161,52.1353,52.1439,13100.0
2011-04-05 10:55:00,60.93,60.94,60.88,60.92,24500.0,52.1353,52.1439,52.0926,52.1268,24500.0
2011-04-05 11:00:00,60.92,60.95,60.92,60.94,3900.0,52.1268,52.1524,52.1268,52.1439,3900.0
2011-04-05 11:05:00,60.95,60.96,60.91,60.92,13000.0,52.1524,52.161,52.1182,52.1268,13000.0
2011-04-05 11:10:00,60.93,60.93,60.89,60.93,16000.0,52.1353,52.1353,52.1011,52.1353,16000.0
2011-04-05 11:15:00,60.94,60.96,60.94,60.96,8900.0,52.1439,52.161,52.1439,52.161,8900.0
2011-04-05 11:20:00,60.97,60.99,60.96,60.98,8000.0,52.1696,52.1867,52.161,52.1781,8000.0
2011-04-05 11:25:00,60.98,60.99,60.95,60.95,33500.0,52.1781,52.1867,52.1524,52.1524,33500.0
2011-04-05 11:30:00,60.96,60.97,60.92,60.94,30700.0,52.161,52.1696,52.1268,52.1439,30700.0
2011-04-05 11:35:00,60.95,60.99,60.95,60.99,7500.0,52.1524,52.1867,52.1524,52.1867,7500.0
2011-04-05 11:40:00,60.98,60.99,60.97,60.98,10300.0,52.1781,52.1867,52.1696,52.1781,10300.0
2011-04-05 11:45:00,60.98,60.99,60.96,60.97,5400.0,52.1781,52.1867,52.161,52.1696,5400.0
2011-04-05 11:50:00,60.96,60.98,60.93,60.96,9500.0,52.161,52.1781,52.1353,52.161,9500.0
2011-04-05 11:55:00,60.97,61.07,60.96,61.05,55900.0,52.1696,52.2551,52.161,52.238,55900.0
2011-04-05 12:00:00,61.04,61.07,61.03,61.06,24700.0,52.2295,52.2551,52.2209,52.2466,24700.0
2011-04-05 12:05:00,61.06,61.06,61.01,61.02,4600.0,52.2466,52.2466,52.2038,52.2123,4600.0
2011-04-05 12:10:00,61.03,61.03,61.01,61.02,6700.0,52.2209,52.2209,52.2038,52.2123,6700.0
2011-04-05 12:15:00,61.02,61.02,61.0,61.0,4900.0,52.2123,52.2123,52.1952,52.1952,4900.0
2011-04-05 12:20:00,61.01,61.03,61.0,61.0,22300.0,52.2038,52.2209,52.1952,52.1952,22300.0
2011-04-05 12:25:00,61.0,61.01,60.98,61.01,4300.0,52.1952,52.2038,52.1781,52.2038,4300.0
2011-04-05 12:30:00,61.01,61.03,60.99,61.01,7900.0,52.2038,52.2209,52.1867,52.2038,7900.0
2011-04-05 12:35:00,60.99,61.01,60.99,60.99,15900.0,52.1867,52.2038,52.1867,52.1867,15900.0
2011-04-05 12:40:00,60.99,61.01,60.98,61.01,5200.0,52.1867,52.2038,52.1781,52.2038,5200.0
2011-04-05 12:45:00,61.01,61.05,61.01,61.04,8700.0,52.2038,52.238,52.2038,52.2295,8700.0
2011-04-05 12:50:00,61.05,61.07,61.02,61.03,9100.0,52.238,52.2551,52.2123,52.2209,9100.0
2011-04-05 12:55:00,61.04,61.06,61.04,61.04,2500.0,52.2295,52.2466,52.2295,52.2295,2500.0
2011-04-05 13:00:00,61.05,61.05,61.02,61.04,6400.0,52.238,52.238,52.2123,52.2295,6400.0
2011-04-05 13:05:00,61.05,61.08,61.05,61.07,3500.0,52.238,52.2637,52.238,52.2551,3500.0
2011-04-05 13:10:00,61.06,61.11,61.05,61.08,14600.0,52.2466,52.2894,52.238,52.2637,14600.0
2011-04-05 13:15:00,61.07,61.08,61.06,61.06,8600.0,52.2551,52.2637,52.2466,52.2466,8600.0
2011-04-05 13:20:00,61.07,61.08,61.06,61.08,2800.0,52.2551,52.2637,52.2466,52.2637,2800.0
2011-04-05 13:25:00,61.07,61.08,61.04,61.05,5400.0,52.2551,52.2637,52.2295,52.238,5400.0
2011-04-05 13:30:00,61.05,61.06,61.04,61.04,5700.0,52.238,52.2466,52.2295,52.2295,5700.0
2011-04-05 13:35:00,61.04,61.05,61.04,61.05,2000.0,52.2295,52.238,52.2295,52.238,2000.0
2011-04-05 13:40:00,61.04,61.07,61.04,61.06,16900.0,52.2295,52.2551,52.2295,52.2466,16900.0
2011-04-05 13:45:00,61.05,61.05,61.03,61.03,11300.0,52.238,52.238,52.2209,52.2209,11300.0
2011-04-05 13:50:00,61.04,61.06,61.03,61.04,6500.0,52.2295,52.2466,52.2209,52.2295,6500.0
2011-04-05 13:55:00,61.04,61.06,61.04,61.04,21100.0,52.2295,52.2466,52.2295,52.2295,21100.0
2011-04-05 14:00:00,61.04,61.08,60.97,60.98,26900.0,52.2295,52.2637,52.1696,52.1781,26900.0
2011-04-05 14:05:00,60.97,61.0,60.97,60.98,37200.0,52.1696,52.1952,52.1696,52.1781,37200.0
2011-04-05 14:10:00,60.98,61.0,60.97,60.99,58000.0,52.1781,52.1952,52.1696,52.1867,58000.0
2011-04-05 14:15:00,60.99,61.0,60.97,60.99,13600.0,52.1867,52.1952,52.1696,52.1867,13600.0
2011-04-05 14:20:00,60.99,61.02,60.98,61.0,6200.0,52.1867,52.2123,52.1781,52.1952,6200.0
2011-04-05 14:25:00,61.01,61.02,61.0,61.01,6400.0,52.2038,52.2123,52.1952,52.2038,6400.0
2011-04-05 14:30:00,61.01,61.02,60.97,60.97,3800.0,52.2038,52.2123,52.1696,52.1696,3800.0
2011-04-05 14:35:00,60.97,60.98,60.95,60.96,13600.0,52.1696,52.1781,52.1524,52.161,13600.0
2011-04-05 14:40:00,60.96,60.96,60.88,60.88,38700.0,52.161,52.161,52.0926,52.0926,38700.0
2011-04-05 14:45:00,60.87,60.93,60.87,60.92,21800.0,52.084,52.1353,52.084,52.1268,21800.0
2011-04-05 14:50:00,60.92,60.93,60.89,60.9,9100.0,52.1268,52.1353,52.1011,52.1097,9100.0
2011-04-05 14:55:00,60.9,60.95,60.88,60.93,24700.0,52.1097,52.1524,52.0926,52.1353,24700.0
2011-04-05 15:00:00,60.93,60.96,60.9,60.9,31400.0,52.1353,52.161,52.1097,52.1097,31400.0
2011-04-05 15:05:00,60.9,60.93,60.83,60.84,20100.0,52.1097,52.1353,52.0498,52.0583,20100.0
2011-04-05 15:10:00,60.84,60.84,60.79,60.82,49400.0,52.0583,52.0583,52.0155,52.0412,49400.0
2011-04-05 15:15:00,60.82,60.85,60.81,60.84,13400.0,52.0412,52.0669,52.0327,52.0583,13400.0
2011-04-05 15:20:00,60.85,60.87,60.83,60.87,9800.0,52.0669,52.084,52.0498,52.084,9800.0
2011-04-05 15:25:00,60.88,60.88,60.85,60.85,3600.0,52.0926,52.0926,52.0669,52.0669,3600.0
2011-04-05 15:30:00,60.84,60.86,60.79,60.8,107300.0,52.0583,52.0754,52.0155,52.0241,107300.0
2011-04-05 15:35:00,60.8,60.86,60.79,60.85,30500.0,52.0241,52.0754,52.0155,52.0669,30500.0
2011-04-05 15:40:00,60.85,60.86,60.84,60.86,22300.0,52.0669,52.0754,52.0583,52.0754,22300.0
2011-04-05 15:45:00,60.86,60.87,60.82,60.85,37600.0,52.0754,52.084,52.0412,52.0669,37600.0
2011-04-05 15:50:00,60.85,60.85,60.77,60.79,47800.0,52.0669,52.0669,51.9984,52.0155,47800.0
2011-04-05 15:55:00,60.79,60.84,60.79,60.82,106100.0,52.0155,52.0583,52.0155,52.0412,106100.0
2011-04-05 16:00:00,60.84,60.84,60.84,60.84,138900.0,52.0583,52.0583,52.0583,52.0583,138900.0
2011-04-05 16:05:00,60.84,60.84,60.84,60.84,0.0,52.0583,52.0583,52.0583,52.0583,0.0
2011-04-05 16:10:00,60.84,60.84,60.84,60.84,0.0,52.0583,52.0583,52.0583,52.0583,0.0
2011-04-06 09:30:00,61.14,61.15,61.1,61.12,42100.0,52.315,52.3236,52.2808,52.2979,42100.0
2011-04-06 09:35:00,61.12,61.2,61.12,61.17,16000.0,52.2979,52.3664,52.2979,52.3407,16000.0
2011-04-06 09:40:00,61.18,61.22,61.17,61.21,6900.0,52.3492,52.3835,52.3407,52.3749,6900.0
2011-04-06 09:45:00,61.21,61.21,61.16,61.16,11700.0,52.3749,52.3749,52.3321,52.3321,11700.0
2011-04-06 09:50:00,61.16,61.2,61.12,61.12,5300.0,52.3321,52.3664,52.2979,52.2979,5300.0
2011-04-06 09:55:00,61.12,61.14,61.09,61.12,7000.0,52.2979,52.315,52.2722,52.2979,7000.0
2011-04-06 10:00:00,61.11,61.15,61.1,61.15,7000.0,52.2894,52.3236,52.2808,52.3236,7000.0
2011-04-06 10:05:00,61.14,61.15,61.11,61.12,33900.0,52.315,52.3236,52.2894,52.2979,33900.0
2011-04-06 10:10:00,61.11,61.12,61.02,61.02,49700.0,52.2894,52.2979,52.2123,52.2123,49700.0
2011-04-06 10:15:00,61.02,61.04,60.96,61.0,1814300.0,52.2123,52.2295,52.161,52.1952,1814300.0
2011-04-06 10:20:00,60.99,61.03,60.97,61.01,185200.0,52.1867,52.2209,52.1696,52.2038,185200.0
2011-04-06 10:25:00,61.01,61.05,61.01,61.04,52300.0,52.2038,52.238,52.2038,52.2295,52300.0
2011-04-06 10:30:00,61.04,61.08,61.0,61.08,30400.0,52.2295,52.2637,52.1952,52.2637,30400.0
2011-04-06 10:35:00,61.1,61.1,61.01,61.02,13400.0,52.2808,52.2808,52.2038,52.2123,13400.0
2011-04-06 10:40:00,61.03,61.08,61.02,61.08,5200.0,52.2209,52.2637,52.2123,52.2637,5200.0
2011-04-06 10:45:00,61.09,61.1,61.08,61.1,7700.0,52.2722,52.2808,52.2637,52.2808,7700.0
2011-04-06 10:50:00,61.09,61.09,61.05,61.09,9600.0,52.2722,52.2722,52.238,52.2722,9600.0
2011-04-06 10:55:00,61.09,61.09,61.04,61.05,9600.0,52.2722,52.2722,52.2295,52.238,9600.0
2011-04-06 11:00:00,61.04,61.04,60.98,61.0,6600.0,52.2295,52.2295,52.1781,52.1952,6600.0
2011-04-06 11:05:00,60.99,60.99,60.86,60.86,17000.0,52.1867,52.1867,52.0754,52.0754,17000.0
2011-04-06 11:10:00,60.86,60.86,60.8,60.82,8900.0,52.0754,52.0754,52.0241,52.0412,8900.0
2011-04-06 11:15:00,60.81,60.86,60.81,60.85,3600.0,52.0327,52.0754,52.0327,52.0669,3600.0
2011-04-06 11:20:00,60.84,60.88,60.83,60.88,7400.0,52.0583,52.0926,52.0498,52.0926,7400.0
2011-04-06 11:25:00,60.9,60.9,60.87,60.88,7700.0,52.1097,52.1097,52.084,52.0926,7700.0
2011-04-06 11:30:00,60.88,60.91,60.82,60.82,7700.0,52.0926,52.1182,52.0412,52.0412,7700.0
2011-04-06 11:35:00,60.81,60.83,60.76,60.78,49900.0,52.0327,52.0498,51.9899,52.007,49900.0
2011-04-06 11:40:00,60.79,60.8,60.74,60.75,13900.0,52.0155,52.0241,51.9728,51.9813,13900.0
2011-04-06 11:45:00,60.76,60.79,60.75,60.79,6700.0,51.9899,52.0155,51.9813,52.0155,6700.0
2011-04-06 11:50:00,60.8,60.81,60.77,60.8,4800.0,52.0241,52.0327,51.9984,52.0241,4800.0
2011-04-06 11:55:00,60.8,60.8,60.73,60.73,3800.0,52.0241,52.0241,51.9642,51.9642,3800.0
2011-04-06 12:00:00,60.71,60.74,60.69,60.71,11800.0,51.9471,51.9728,51.93,51.9471,11800.0
2011-04-06 12:05:00,60.7,60.77,60.69,60.76,13300.0,51.9385,51.9984,51.93,51.9899,13300.0
2011-04-06 12:10:00,60.75,60.78,60.75,60.78,6500.0,51.9813,52.007,51.9813,52.007,6500.0
2011-04-06 12:15:00,60.78,60.78,60.73,60.75,7000.0,52.007,52.007,51.9642,51.9813,7000.0
2011-04-06 12:20:00,60.75,60.8,60.75,60.78,5600.0,51.9813,52.0241,51.9813,52.007,5600.0
2011-04-06 12:25:00,60.78,60.8,60.77,60.78,2900.0,52.007,52.0241,51.9984,52.007,2900.0
2011-04-06 12:30:00,60.77,60.81,60.76,60.77,4800.0,51.9984,52.0327,51.9899,51.9984,4800.0
2011-04-06 12:35:00,60.76,60.77,60.76,60.76,2900.0,51.9899,51.9984,51.9899,51.9899,2900.0
2011-04-06 12:40:00,60.77,60.79,60.74,60.76,17200.0,51.9984,52.0155,51.9728,51.9899,17200.0
2011-04-06 12:45:00,60.74,60.75,60.74,60.74,3000.0,51.9728,51.9813,51.9728,51.9728,3000.0
2011-04-06 12:50:00,60.74,60.75,60.73,60.75,3300.0,51.9728,51.9813,51.9642,51.9813,3300.0
2011-04-06 12:55:00,60.73,60.75,60.71,60.75,20100.0,51.9642,51.9813,51.9471,51.9813,20100.0
2011-04-06 13:00:00,60.75,60.76,60.74,60.75,1800.0,51.9813,51.9899,51.9728,51.9813,1800.0
2011-04-06 13:05:00,60.76,60.77,60.75,60.76,1600.0,51.9899,51.9984,51.9813,51.9899,1600.0
2011-04-06 13:10:00,60.77,60.82,60.77,60.82,13400.0,51.9984,52.0412,51.9984,52.0412,13400.0
2011-04-06 13:15:00,60.81,60.85,60.81,60.83,11900.0,52.0327,52.0669,52.0327,52.0498,11900.0
2011-04-06 13:20:00,60.82,60.84,60.81,60.82,6100.0,52.0412,52.0583,52.0327,52.0412,6100.0
2011-04-06 13:25:00,60.83,60.83,60.81,60.83,2800.0,52.0498,52.0498,52.0327,52.0498,2800.0
2011-04-06 13:30:00,60.84,60.86,60.82,60.84,22700.0,52.0583,52.0754,52.0412,52.0583,22700.0
2011-04-06 13:35:00,60.85,60.86,60.82,60.82,6500.0,52.0669,52.0754,52.0412,52.0412,6500.0
2011-04-06 13:40:00,60.84,60.84,60.81,60.81,16200.0,52.0583,52.0583,52.0327,52.0327,16200.0
2011-04-06 13:45:00,60.82,60.84,60.8,60.81,7100.0,52.0412,52.0583,52.0241,52.0327,7100.0
2011-04-06 13:50:00,60.81,60.84,60.81,60.83,7500.0,52.0327,52.0583,52.0327,52.0498,7500.0
2011-04-06 13:55:00,60.83,60.86,60.83,60.85,5500.0,52.0498,52.0754,52.0498,52.0669,5500.0
2011-04-06 14:00:00,60.85,60.86,60.83,60.84,9100.0,52.0669,52.0754,52.0498,52.0583,9100.0
2011-04-06 14:05:00,60.84,60.88,60.83,60.88,11400.0,52.0583,52.0926,52.0498,52.0926,11400.0
2011-04-06 14:10:00,60.87,60.92,60.86,60.91,7000.0,52.084,52.1268,52.0754,52.1182,7000.0
2011-04-06 14:15:00,60.91,60.91,60.87,60.88,21200.0,52.1182,52.1182,52.084,52.0926,21200.0
2011-04-06 14:20:00,60.87,60.88,60.84,60.85,6200.0,52.084,52.0926,52.0583,52.0669,6200.0
2011-04-06 14:25:00,60.86,60.87,60.83,60.84,4700.0,52.0754,52.084,52.0498,52.0583,4700.0
2011-04-06 14:30:00,60.84,60.89,60.84,60.88,18600.0,52.0583,52.1011,52.0583,52.0926,18600.0
2011-04-06 14:35:00,60.89,60.92,60.89,60.92,4100.0,52.1011,52.1268,52.1011,52.1268,4100.0
2011-04-06 14:40:00,60.92,60.92,60.89,60.9,3200.0,52.1268,52.1268,52.1011,52.1097,3200.0
2011-04-06 14:45:00,60.9,60.94,60.9,60.92,8700.0,52.1097,52.1439,52.1097,52.1268,8700.0
2011-04-06 14:50:00,60.92,60.93,60.9,60.9,8900.0,52.1268,52.1353,52.1097,52.1097,8900.0
2011-04-06 14:55:00,60.91,60.93,60.89,60.91,8400.0,52.1182,52.1353,52.1011,52.1182,8400.0
2011-04-06 15:00:00,60.91,60.92,60.88,60.91,8100.0,52.1182,52.1268,52.0926,52.1182,8100.0
2011-04-06 15:05:00,60.92,60.93,60.9,60.9,19400.0,52.1268,52.1353,52.1097,52.1097,19400.0
2011-04-06 15:10:00,60.9,60.93,60.89,60.92,19800.0,52.1097,52.1353,52.1011,52.1268,19800.0
2011-04-06 15:15:00,60.92,60.95,60.91,60.92,7200.0,52.1268,52.1524,52.1182,52.1268,7200.0
2011-04-06 15:20:00,60.92,60.93,60.88,60.89,6900.0,52.1268,52.1353,52.0926,52.1011,6900.0
2011-04-06 15:25:00,60.88,60.91,60.87,60.87,11800.0,52.0926,52.1182,52.084,52.084,11800.0
2011-04-06 15:30:00,60.88,60.92,60.87,60.91,16700.0,52.0926,52.1268,52.084,52.1182,16700.0
2011-04-06 15:35:00,60.91,60.92,60.9,60.91,14800.0,52.1182,52.1268,52.1097,52.1182,14800.0
2011-04-06 15:40:00,60.92,60.92,60.9,60.92,23100.0,52.1268,52.1268,52.1097,52.1268,23100.0
2011-04-06 15:45:00,60.92,60.93,60.89,60.91,71400.0,52.1268,52.1353,52.1011,52.1182,71400.0
2011-04-06 15:50:00,60.91,60.91,60.87,60.9,36900.0,52.1182,52.1182,52.084,52.1097,36900.0
2011-04-06 15:55:00,60.9,60.92,60.87,60.88,86600.0,52.1097,52.1268,52.084,52.0926,86600.0
2011-04-07 09:30:00,60.83,60.87,60.78,60.84,20900.0,52.0498,52.084,52.007,52.0583,20900.0
2011-04-07 09:35:00,60.85,60.91,60.84,60.87,17200.0,52.0669,52.1182,52.0583,52.084,17200.0
2011-04-07 09:40:00,60.87,60.99,60.87,60.99,13700.0,52.084,52.1867,52.084,52.1867,13700.0
2011-04-07 09:45:00,60.98,61.05,60.98,61.03,7400.0,52.1781,52.238,52.1781,52.2209,7400.0
2011-04-07 09:50:00,61.02,61.1,61.01,61.09,5100.0,52.2123,52.2808,52.2038,52.2722,5100.0
2011-04-07 09:55:00,61.09,61.1,61.06,61.06,9300.0,52.2722,52.2808,52.2466,52.2466,9300.0
2011-04-07 10:00:00,61.07,61.1,61.05,61.07,7600.0,52.2551,52.2808,52.238,52.2551,7600.0
2011-04-07 10:05:00,61.06,61.06,61.0,61.03,10100.0,52.2466,52.2466,52.1952,52.2209,10100.0
2011-04-07 10:10:00,61.03,61.04,61.0,61.01,14700.0,52.2209,52.2295,52.1952,52.2038,14700.0
2011-04-07 10:15:00,61.02,61.02,60.96,60.97,14000.0,52.2123,52.2123,52.161,52.1696,14000.0
2011-04-07 10:20:00,60.98,61.03,60.98,61.01,9000.0,52.1781,52.2209,52.1781,52.2038,9000.0
2011-04-07 10:25:00,61.02,61.02,60.96,60.96,18100.0,52.2123,52.2123,52.161,52.161,18100.0
2011-04-07 10:30:00,60.96,60.96,60.91,60.92,15900.0,52.161,52.161,52.1182,52.1268,15900.0
2011-04-07 10:35:00,60.91,60.91,60.64,60.74,64100.0,52.1182,52.1182,51.8872,51.9728,64100.0
2011-04-07 10:40:00,60.73,60.73,60.5,60.54,75800.0,51.9642,51.9642,51.7674,51.8016,75800.0
2011-04-07 10:45:00,60.54,60.72,60.46,60.71,72200.0,51.8016,51.9556,51.7332,51.9471,72200.0
2011-04-07 10:50:00,60.72,60.81,60.69,60.79,28000.0,51.9556,52.0327,51.93,52.0155,28000.0
2011-04-07 10:55:00,60.79,60.8,60.75,60.78,14400.0,52.0155,52.0241,51.9813,52.007,14400.0
2011-04-07 11:00:00,60.78,60.79,60.72,60.76,27200.0,52.007,52.0155,51.9556,51.9899,27200.0
2011-04-07 11:05:00,60.76,60.85,60.75,60.8,41400.0,51.9899,52.0669,51.9813,52.0241,41400.0
2011-04-07 11:10:00,60.8,60.84,60.78,60.79,18600.0,52.0241,52.0583,52.007,52.0155,18600.0
2011-04-07 11:15:00,60.79,60.8,60.73,60.74,12200.0,52.0155,52.0241,51.9642,51.9728,12200.0
2011-04-07 11:20:00,60.74,60.77,60.71,60.76,17200.0,51.9728,51.9984,51.9471,51.9899,17200.0
2011-04-07 11:25:00,60.76,60.79,60.73,60.74,17400.0,51.9899,52.0155,51.9642,51.9728,17400.0
2011-04-07 11:30:00,60.75,60.75,60.56,60.56,60000.0,51.9813,51.9813,51.8187,51.8187,60000.0
2011-04-07 11:35:00,60.57,60.62,60.51,60.6,33700.0,51.8273,51.8701,51.776,51.853,33700.0
2011-04-07 11:40:00,60.61,60.64,60.56,60.63,31900.0,51.8615,51.8872,51.8187,51.8786,31900.0
2011-04-07 11:45:00,60.64,60.65,60.56,60.59,18700.0,51.8872,51.8957,51.8187,51.8444,18700.0
2011-04-07 11:50:00,60.59,60.64,60.59,60.63,11700.0,51.8444,51.8872,51.8444,51.8786,11700.0
2011-04-07 11:55:00,60.63,60.77,60.62,60.77,14500.0,51.8786,51.9984,51.8701,51.9984,14500.0
2011-04-07 12:00:00,60.76,60.77,60.73,60.73,10100.0,51.9899,51.9984,51.9642,51.9642,10100.0
2011-04-07 12:05:00,60.73,60.83,60.72,60.82,19200.0,51.9642,52.0498,51.9556,52.0412,19200.0
2011-04-07 12:10:00,60.82,60.84,60.79,60.83,9000.0,52.0412,52.0583,52.0155,52.0498,9000.0
2011-04-07 12:15:00,60.84,60.86,60.82,60.82,21400.0,52.0583,52.0754,52.0412,52.0412,21400.0
2011-04-07 12:20:00,60.83,60.84,60.8,60.8,4200.0,52.0498,52.0583,52.0241,52.0241,4200.0
2011-04-07 12:25:00,60.81,60.83,60.81,60.82,12700.0,52.0327,52.0498,52.0327,52.0412,12700.0
2011-04-07 12:30:00,60.82,60.84,60.82,60.84,5300.0,52.0412,52.0583,52.0412,52.0583,5300.0
2011-04-07 12:35:00,60.85,60.93,60.85,60.92,25700.0,52.0669,52.1353,52.0669,52.1268,25700.0
2011-04-07 12:40:00,60.93,60.96,60.92,60.92,40000.0,52.1353,52.161,52.1268,52.1268,40000.0
2011-04-07 12:45:00,60.93,60.93,60.92,60.92,1700.0,52.1353,52.1353,52.1268,52.1268,1700.0
2011-04-07 12:50:00,60.92,60.92,60.9,60.91,3800.0,52.1268,52.1268,52.1097,52.1182,3800.0
2011-04-07 12:55:00,60.91,60.91,60.9,60.9,2300.0,52.1182,52.1182,52.1097,52.1097,2300.0
2011-04-07 13:00:00,60.9,60.9,60.87,60.87,1200.0,52.1097,52.1097,52.084,52.084,1200.0
2011-04-07 13:05:00,60.87,60.9,60.86,60.88,16600.0,52.084,52.1097,52.0754,52.0926,16600.0
2011-04-07 13:10:00,60.88,60.88,60.79,60.79,9500.0,52.0926,52.0926,52.0155,52.0155,9500.0
2011-04-07 13:15:00,60.78,60.79,60.76,60.77,28400.0,52.007,52.0155,51.9899,51.9984,28400.0
2011-04-07 13:20:00,60.77,60.78,60.74,60.78,8700.0,51.9984,52.007,51.9728,52.007,8700.0
2011-04-07 13:25:00,60.79,60.79,60.75,60.75,4700.0,52.0155,52.0155,51.9813,51.9813,4700.0
2011-04-07 13:30:00,60.73,60.74,60.7,60.74,28600.0,51.9642,51.9728,51.9385,51.9728,28600.0
2011-04-07 13:35:00,60.75,60.76,60.72,60.73,3500.0,51.9813,51.9899,51.9556,51.9642,3500.0
2011-04-07 13:40:00,60.73,60.73,60.68,60.7,4200.0,51.9642,51.9642,51.9214,51.9385,4200.0
2011-04-07 13:45:00,60.7,60.7,60.64,60.7,5600.0,51.9385,51.9385,51.8872,51.9385,5600.0
2011-04-07 13:50:00,60.7,60.71,60.67,60.7,31700.0,51.9385,51.9471,51.9129,51.9385,31700.0
2011-04-07 13:55:00,60.72,60.76,60.68,60.7,5700.0,51.9556,51.9899,51.9214,51.9385,5700.0
2011-04-07 14:00:00,60.71,60.75,60.71,60.73,5900.0,51.9471,51.9813,51.9471,51.9642,5900.0
2011-04-07 14:05:00,60.74,60.74,60.69,60.7,10900.0,51.9728,51.9728,51.93,51.9385,10900.0
2011-04-07 14:10:00,60.69,60.75,60.69,60.69,33900.0,51.93,51.9813,51.93,51.93,33900.0
2011-04-07 14:15:00,60.69,60.74,60.68,60.74,16900.0,51.93,51.9728,51.9214,51.9728,16900.0
2011-04-07 14:20:00,60.7,60.72,60.68,60.7,13800.0,51.9385,51.9556,51.9214,51.9385,13800.0
2011-04-07 14:25:00,60.7,60.7,60.64,60.64,13500.0,51.9385,51.9385,51.8872,51.8872,13500.0
2011-04-07 14:30:00,60.65,60.68,60.65,60.66,22000.0,51.8957,51.9214,51.8957,51.9043,22000.0
2011-04-07 14:35:00,60.67,60.73,60.67,60.7,33900.0,51.9129,51.9642,51.9129,51.9385,33900.0
2011-04-07 14:40:00,60.69,60.74,60.67,60.73,5800.0,51.93,51.9728,51.9129,51.9642,5800.0
2011-04-07 14:45:00,60.75,60.75,60.72,60.74,4500.0,51.9813,51.9813,51.9556,51.9728,4500.0
2011-04-07 14:50:00,60.73,60.79,60.72,60.79,6500.0,51.9642,52.0155,51.9556,52.0155,6500.0
2011-04-07 14:55:00,60.78,60.78,60.75,60.78,6500.0,52.007,52.007,51.9813,52.007,6500.0
2011-04-07 15:00:00,60.77,60.77,60.74,60.77,7500.0,51.9984,51.9984,51.9728,51.9984,7500.0
2011-04-07 15:05:00,60.76,60.78,60.72,60.78,31700.0,51.9899,52.007,51.9556,52.007,31700.0
2011-04-07 15:10:00,60.77,60.77,60.74,60.75,3700.0,51.9984,51.9984,51.9728,51.9813,3700.0
2011-04-07 15:15:00,60.74,60.81,60.73,60.81,10100.0,51.9728,52.0327,51.9642,52.0327,10100.0
2011-04-07 15:20:00,60.81,60.82,60.78,60.79,11200.0,52.0327,52.0412,52.007,52.0155,11200.0
2011-04-07 15:25:00,60.78,60.79,60.7,60.74,15300.0,52.007,52.0155,51.9385,51.9728,15300.0
2011-04-07 15:30:00,60.74,60.74,60.7,60.73,14600.0,51.9728,51.9728,51.9385,51.9642,14600.0
2011-04-07 15:35:00,60.73,60.76,60.72,60.76,16900.0,51.9642,51.9899,51.9556,51.9899,16900.0
2011-04-07 15:40:00,60.76,60.8,60.76,60.79,9600.0,51.9899,52.0241,51.9899,52.0155,9600.0
2011-04-07 15:45:00,60.8,60.83,60.79,60.81,30300.0,52.0241,52.0498,52.0155,52.0327,30300.0
2011-04-07 15:50:00,60.8,60.81,60.76,60.8,25400.0,52.0241,52.0327,51.9899,52.0241,25400.0
2011-04-07 15:55:00,60.8,60.81,60.77,60.8,37800.0,52.0241,52.0327,51.9984,52.0241,37800.0
2011-04-08 09:30:00,61.07,61.1,61.01,61.04,81100.0,52.2551,52.2808,52.2038,52.2295,81100.0
2011-04-08 09:35:00,61.04,61.08,60.98,60.99,35700.0,52.2295,52.2637,52.1781,52.1867,35700.0
2011-04-08 09:40:00,60.97,61.02,60.96,61.01,61700.0,52.1696,52.2123,52.161,52.2038,61700.0
2011-04-08 09:45:00,61.01,61.01,60.9,60.91,13800.0,52.2038,52.2038,52.1097,52.1182,13800.0
2011-04-08 09:50:00,60.9,60.91,60.86,60.9,6800.0,52.1097,52.1182,52.0754,52.1097,6800.0
2011-04-08 09:55:00,60.9,60.93,60.88,60.92,7400.0,52.1097,52.1353,52.0926,52.1268,7400.0
2011-04-08 10:00:00,60.92,60.96,60.9,60.91,7000.0,52.1268,52.161,52.1097,52.1182,7000.0
2011-04-08 10:05:00,60.92,60.92,60.85,60.85,7200.0,52.1268,52.1268,52.0669,52.0669,7200.0
2011-04-08 10:10:00,60.85,60.94,60.85,60.92,28500.0,52.0669,52.1439,52.0669,52.1268,28500.0
2011-04-08 10:15:00,60.93,60.95,60.81,60.85,35500.0,52.1353,52.1524,52.0327,52.0669,35500.0
2011-04-08 10:20:00,60.85,60.85,60.75,60.82,13500.0,52.0669,52.0669,51.9813,52.0412,13500.0
2011-04-08 10:25:00,60.82,60.84,60.78,60.78,13200.0,52.0412,52.0583,52.007,52.007,13200.0
2011-04-08 10:30:00,60.78,60.83,60.78,60.82,14800.0,52.007,52.0498,52.007,52.0412,14800.0
2011-04-08 10:35:00,60.82,60.82,60.77,60.82,9800.0,52.0412,52.0412,51.9984,52.0412,9800.0
2011-04-08 10:40:00,60.83,60.84,60.81,60.81,7200.0,52.0498,52.0583,52.0327,52.0327,7200.0
2011-04-08 10:45:00,60.83,60.84,60.81,60.83,7300.0,52.0498,52.0583,52.0327,52.0498,7300.0
2011-04-08 10:50:00,60.82,60.83,60.77,60.8,13000.0,52.0412,52.0498,51.9984,52.0241,13000.0
2011-04-08 10:55:00,60.79,60.8,60.74,60.75,14400.0,52.0155,52.0241,51.9728,51.9813,14400.0
2011-04-08 11:00:00,60.73,60.74,60.69,60.72,10100.0,51.9642,51.9728,51.93,51.9556,10100.0
2011-04-08 11:05:00,60.75,60.75,60.68,60.72,28800.0,51.9813,51.9813,51.9214,51.9556,28800.0
2011-04-08 11:10:00,60.72,60.72,60.68,60.69,11700.0,51.9556,51.9556,51.9214,51.93,11700.0
2011-04-08 11:15:00,60.69,60.74,60.68,60.73,15700.0,51.93,51.9728,51.9214,51.9642,15700.0
2011-04-08 11:20:00,60.73,60.78,60.73,60.74,30300.0,51.9642,52.007,51.9642,51.9728,30300.0
2011-04-08 11:25:00,60.74,60.76,60.7,60.71,10000.0,51.9728,51.9899,51.9385,51.9471,10000.0
2011-04-08 11:30:00,60.7,60.78,60.69,60.78,10500.0,51.9385,52.007,51.93,52.007,10500.0
2011-04-08 11:35:00,60.78,60.82,60.78,60.8,17500.0,52.007,52.0412,52.007,52.0241,17500.0
2011-04-08 11:40:00,60.8,60.81,60.79,60.8,6200.0,52.0241,52.0327,52.0155,52.0241,6200.0
2011-04-08 11:45:00,60.81,60.83,60.79,60.79,4900.0,52.0327,52.0498,52.0155,52.0155,4900.0
2011-04-08 11:50:00,60.79,60.8,60.78,60.79,11300.0,52.0155,52.0241,52.007,52.0155,11300.0
2011-04-08 11:55:00,60.79,60.79,60.77,60.78,3600.0,52.0155,52.0155,51.9984,52.007,3600.0
2011-04-08 12:00:00,60.77,60.79,60.77,60.78,14800.0,51.9984,52.0155,51.9984,52.007,14800.0
2011-04-08 12:05:00,60.78,60.8,60.77,60.78,14300.0,52.007,52.0241,51.9984,52.007,14300.0
2011-04-08 12:10:00,60.77,60.78,60.76,60.78,4000.0,51.9984,52.007,51.9899,52.007,4000.0
2011-04-08 12:15:00,60.78,60.81,60.78,60.8,8900.0,52.007,52.0327,52.007,52.0241,8900.0
2011-04-08 12:20:00,60.8,60.8,60.74,60.74,14800.0,52.0241,52.0241,51.9728,51.9728,14800.0
2011-04-08 12:25:00,60.73,60.76,60.73,60.76,10000.0,51.9642,51.9899,51.9642,51.9899,10000.0
2011-04-08 12:30:00,60.76,60.8,60.76,60.78,6100.0,51.9899,52.0241,51.9899,52.007,6100.0
2011-04-08 12:35:00,60.79,60.8,60.78,60.8,6300.0,52.0155,52.0241,52.007,52.0241,6300.0
2011-04-08 12:40:00,60.79,60.79,60.75,60.75,5100.0,52.0155,52.0155,51.9813,51.9813,5100.0
2011-04-08 12:45:00,60.75,60.77,60.73,60.75,6400.0,51.9813,51.9984,51.9642,51.9813,6400.0
2011-04-08 12:50:00,60.74,60.76,60.69,60.7,18300.0,51.9728,51.9899,51.93,51.9385,18300.0
2011-04-08 12:55:00,60.71,60.71,60.66,60.69,9400.0,51.9471,51.9471,51.9043,51.93,9400.0
2011-04-08 13:00:00,60.69,60.71,60.68,60.71,7800.0,51.93,51.9471,51.9214,51.9471,7800.0
2011-04-08 13:05:00,60.7,60.72,60.68,60.72,2500.0,51.9385,51.9556,51.9214,51.9556,2500.0
2011-04-08 13:10:00,60.71,60.71,60.68,60.7,4000.0,51.9471,51.9471,51.9214,51.9385,4000.0
2011-04-08 13:15:00,60.7,60.72,60.69,60.7,6500.0,51.9385,51.9556,51.93,51.9385,6500.0
2011-04-08 13:20:00,60.71,60.73,60.71,60.73,10200.0,51.9471,51.9642,51.9471,51.9642,10200.0
2011-04-08 13:25:00,60.73,60.73,60.71,60.72,2800.0,51.9642,51.9642,51.9471,51.9556,2800.0
2011-04-08 13:30:00,60.72,60.73,60.67,60.69,14200.0,51.9556,51.9642,51.9129,51.93,14200.0
2011-04-08 13:35:00,60.7,60.71,60.68,60.7,16500.0,51.9385,51.9471,51.9214,51.9385,16500.0
2011-04-08 13:40:00,60.7,60.71,60.68,60.69,10200.0,51.9385,51.9471,51.9214,51.93,10200.0
2011-04-08 13:45:00,60.68,60.7,60.67,60.69,10500.0,51.9214,51.9385,51.9129,51.93,10500.0
2011-04-08 13:50:00,60.69,60.71,60.69,60.7,3600.0,51.93,51.9471,51.93,51.9385,3600.0
2011-04-08 13:55:00,60.7,60.71,60.69,60.71,11100.0,51.9385,51.9471,51.93,51.9471,11100.0
2011-04-08 14:00:00,60.71,60.72,60.7,60.71,11700.0,51.9471,51.9556,51.9385,51.9471,11700.0
2011-04-08 14:05:00,60.71,60.72,60.7,60.7,50200.0,51.9471,51.9556,51.9385,51.9385,50200.0
2011-04-08 14:10:00,60.71,60.71,60.65,60.65,15900.0,51.9471,51.9471,51.8957,51.8957,15900.0
2011-04-08 14:15:00,60.65,60.66,60.62,60.66,21800.0,51.8957,51.9043,51.8701,51.9043,21800.0
2011-04-08 14:20:00,60.65,60.65,60.6,60.61,20700.0,51.8957,51.8957,51.853,51.8615,20700.0
2011-04-08 14:25:00,60.61,60.62,60.57,60.6,13600.0,51.8615,51.8701,51.8273,51.853,13600.0
2011-04-08 14:30:00,60.6,60.61,60.56,60.56,25700.0,51.853,51.8615,51.8187,51.8187,25700.0
2011-04-08 14:35:00,60.56,60.56,60.48,60.53,50500.0,51.8187,51.8187,51.7503,51.7931,50500.0
2011-04-08 14:40:00,60.53,60.53,60.47,60.47,5500.0,51.7931,51.7931,51.7417,51.7417,5500.0
2011-04-08 14:45:00,60.47,60.49,60.39,60.4,20200.0,51.7417,51.7588,51.6733,51.6818,20200.0
2011-04-08 14:50:00,60.39,60.41,60.37,60.4,23000.0,51.6733,51.6904,51.6562,51.6818,23000.0
2011-04-08 14:55:00,60.4,60.4,60.29,60.29,59600.0,51.6818,51.6818,51.5877,51.5877,59600.0
2011-04-08 15:00:00,60.28,60.31,60.26,60.31,25100.0,51.5792,51.6048,51.562,51.6048,25100.0
2011-04-08 15:05:00,60.33,60.41,60.31,60.39,17300.0,51.6219,51.6904,51.6048,51.6733,17300.0
2011-04-08 15:10:00,60.38,60.41,60.37,60.37,36700.0,51.6647,51.6904,51.6562,51.6562,36700.0
2011-04-08 15:15:00,60.37,60.38,60.33,60.38,19100.0,51.6562,51.6647,51.6219,51.6647,19100.0
2011-04-08 15:20:00,60.38,60.41,60.35,60.35,42100.0,51.6647,51.6904,51.6391,51.6391,42100.0
2011-04-08 15:25:00,60.35,60.4,60.32,60.4,19500.0,51.6391,51.6818,51.6134,51.6818,19500.0
2011-04-08 15:30:00,60.39,60.46,60.38,60.44,22100.0,51.6733,51.7332,51.6647,51.7161,22100.0
2011-04-08 15:35:00,60.44,60.46,60.41,60.41,11200.0,51.7161,51.7332,51.6904,51.6904,11200.0
2011-04-08 15:40:00,60.41,60.45,60.39,60.43,34600.0,51.6904,51.7246,51.6733,51.7075,34600.0
2011-04-08 15:45:00,60.44,60.51,60.44,60.49,40200.0,51.7161,51.776,51.7161,51.7588,40200.0
2011-04-08 15:50:00,60.49,60.57,60.48,60.56,24300.0,51.7588,51.8273,51.7503,51.8187,24300.0
2011-04-08 15:55:00,60.55,60.57,60.52,60.54,61800.0,51.8102,51.8273,51.7845,51.8016,61800.0
2011-04-11 09:30:00,60.62,60.71,60.59,60.69,48700.0,51.8701,51.9471,51.8444,51.93,48700.0
2011-04-11 09:35:00,60.7,60.7,60.58,60.61,64700.0,51.9385,51.9385,51.8359,51.8615,64700.0
2011-04-11 09:40:00,60.6,60.65,60.56,60.64,16600.0,51.853,51.8957,51.8187,51.8872,16600.0
2011-04-11 09:45:00,60.64,60.74,60.64,60.74,22200.0,51.8872,51.9728,51.8872,51.9728,22200.0
2011-04-11 09:50:00,60.74,60.77,60.71,60.75,10600.0,51.9728,51.9984,51.9471,51.9813,10600.0
2011-04-11 09:55:00,60.74,60.76,60.69,60.69,4000.0,51.9728,51.9899,51.93,51.93,4000.0
2011-04-11 10:00:00,60.67,60.72,60.66,60.67,6000.0,51.9129,51.9556,51.9043,51.9129,6000.0
2011-04-11 10:05:00,60.67,60.67,60.59,60.6,13400.0,51.9129,51.9129,51.8444,51.853,13400.0
2011-04-11 10:10:00,60.59,60.6,60.55,60.57,8500.0,51.8444,51.853,51.8102,51.8273,8500.0
2011-04-11 10:15:00,60.57,60.6,60.52,60.52,11500.0,51.8273,51.853,51.7845,51.7845,11500.0
2011-04-11 10:20:00,60.52,60.52,60.48,60.49,10200.0,51.7845,51.7845,51.7503,51.7588,10200.0
2011-04-11 10:25:00,60.49,60.55,60.49,60.52,37400.0,51.7588,51.8102,51.7588,51.7845,37400.0
2011-04-11 10:30:00,60.51,60.51,60.47,60.5,8900.0,51.776,51.776,51.7417,51.7674,8900.0
2011-04-11 10:35:00,60.52,60.58,60.51,60.58,13000.0,51.7845,51.8359,51.776,51.8359,13000.0
2011-04-11 10:40:00,60.58,60.61,60.54,60.61,3500.0,51.8359,51.8615,51.8016,51.8615,3500.0
2011-04-11 10:45:00,60.62,60.65,60.61,60.64,48200.0,51.8701,51.8957,51.8615,51.8872,48200.0
2011-04-11 10:50:00,60.65,60.66,60.61,60.63,15400.0,51.8957,51.9043,51.8615,51.8786,15400.0
2011-04-11 10:55:00,60.64,60.66,60.64,60.65,184600.0,51.8872,51.9043,51.8872,51.8957,184600.0
2011-04-11 11:00:00,60.65,60.67,60.6,60.61,15100.0,51.8957,51.9129,51.853,51.8615,15100.0
2011-04-11 11:05:00,60.62,60.67,60.62,60.66,13600.0,51.8701,51.9129,51.8701,51.9043,13600.0
2011-04-11 11:10:00,60.64,60.64,60.63,60.64,6300.0,51.8872,51.8872,51.8786,51.8872,6300.0
2011-04-11 11:15:00,60.65,60.73,60.65,60.73,9400.0,51.8957,51.9642,51.8957,51.9642,9400.0
2011-04-11 11:20:00,60.7,60.71,60.64,60.64,9500.0,51.9385,51.9471,51.8872,51.8872,9500.0
2011-04-11 11:25:00,60.63,60.66,60.63,60.64,4500.0,51.8786,51.9043,51.8786,51.8872,4500.0
2011-04-11 11:30:00,60.63,60.63,60.59,60.61,9200.0,51.8786,51.8786,51.8444,51.8615,9200.0
2011-04-11 11:35:00,60.6,60.64,60.6,60.62,27900.0,51.853,51.8872,51.853,51.8701,27900.0
2011-04-11 11:40:00,60.62,60.65,60.62,60.64,4800.0,51.8701,51.8957,51.8701,51.8872,4800.0
2011-04-11 11:45:00,60.64,60.64,60.58,60.58,29100.0,51.8872,51.8872,51.8359,51.8359,29100.0
2011-04-11 11:50:00,60.58,60.62,60.58,60.59,18400.0,51.8359,51.8701,51.8359,51.8444,18400.0
2011-04-11 11:55:00,60.59,60.6,60.54,60.54,5400.0,51.8444,51.853,51.8016,51.8016,5400.0
2011-04-11 12:00:00,60.53,60.55,60.53,60.54,4100.0,51.7931,51.8102,51.7931,51.8016,4100.0
2011-04-11 12:05:00,60.53,60.53,60.48,60.5,14000.0,51.7931,51.7931,51.7503,51.7674,14000.0
2011-04-11 12:10:00,60.5,60.53,60.49,60.5,12600.0,51.7674,51.7931,51.7588,51.7674,12600.0
2011-04-11 12:15:00,60.5,60.5,60.45,60.46,9000.0,51.7674,51.7674,51.7246,51.7332,9000.0
2011-04-11 12:20:00,60.46,60.52,60.46,60.52,4100.0,51.7332,51.7845,51.7332,51.7845,4100.0
2011-04-11 12:25:00,60.51,60.55,60.51,60.53,17300.0,51.776,51.8102,51.776,51.7931,17300.0
2011-04-11 12:30:00,60.53,60.54,60.49,60.5,5400.0,51.7931,51.8016,51.7588,51.7674,5400.0
2011-04-11 12:35:00,60.51,60.51,60.39,60.41,10800.0,51.776,51.776,51.6733,51.6904,10800.0
2011-04-11 12:40:00,60.4,60.42,60.35,60.41,22000.0,51.6818,51.6989,51.6391,51.6904,22000.0
2011-04-11 12:45:00,60.42,60.42,60.39,60.39,8000.0,51.6989,51.6989,51.6733,51.6733,8000.0
2011-04-11 12:50:00,60.4,60.42,60.39,60.39,17700.0,51.6818,51.6989,51.6733,51.6733,17700.0
2011-04-11 12:55:00,60.4,60.4,60.35,60.35,24900.0,51.6818,51.6818,51.6391,51.6391,24900.0
2011-04-11 13:00:00,60.34,60.36,60.3,60.36,55700.0,51.6305,51.6476,51.5963,51.6476,55700.0
2011-04-11 13:05:00,60.36,60.4,60.35,60.39,34300.0,51.6476,51.6818,51.6391,51.6733,34300.0
2011-04-11 13:10:00,60.39,60.41,60.36,60.38,53500.0,51.6733,51.6904,51.6476,51.6647,53500.0
2011-04-11 13:15:00,60.38,60.38,60.31,60.35,24800.0,51.6647,51.6647,51.6048,51.6391,24800.0
2011-04-11 13:20:00,60.35,60.41,60.35,60.39,43900.0,51.6391,51.6904,51.6391,51.6733,43900.0
2011-04-11 13:25:00,60.39,60.42,60.38,60.4,44600.0,51.6733,51.6989,51.6647,51.6818,44600.0
2011-04-11 13:30:00,60.4,60.4,60.36,60.37,44000.0,51.6818,51.6818,51.6476,51.6562,44000.0
2011-04-11 13:35:00,60.37,60.37,60.34,60.34,29100.0,51.6562,51.6562,51.6305,51.6305,29100.0
2011-04-11 13:40:00,60.35,60.41,60.35,60.4,36900.0,51.6391,51.6904,51.6391,51.6818,36900.0
2011-04-11 13:45:00,60.4,60.4,60.35,60.35,20800.0,51.6818,51.6818,51.6391,51.6391,20800.0
2011-04-11 13:50:00,60.35,60.41,60.32,60.41,80700.0,51.6391,51.6904,51.6134,51.6904,80700.0
2011-04-11 13:55:00,60.41,60.42,60.37,60.41,45500.0,51.6904,51.6989,51.6562,51.6904,45500.0
2011-04-11 14:00:00,60.4,60.42,60.4,60.42,56000.0,51.6818,51.6989,51.6818,51.6989,56000.0
2011-04-11 14:05:00,60.42,60.46,60.4,60.45,47500.0,51.6989,51.7332,51.6818,51.7246,47500.0
2011-04-11 14:10:00,60.45,60.46,60.42,60.42,45700.0,51.7246,51.7332,51.6989,51.6989,45700.0
2011-04-11 14:15:00,60.42,60.45,60.41,60.45,40700.0,51.6989,51.7246,51.6904,51.7246,40700.0
2011-04-11 14:20:00,60.45,60.45,60.41,60.43,56200.0,51.7246,51.7246,51.6904,51.7075,56200.0
2011-04-11 14:25:00,60.44,60.44,60.41,60.44,34100.0,51.7161,51.7161,51.6904,51.7161,34100.0
2011-04-11 14:30:00,60.43,60.46,60.37,60.38,50100.0,51.7075,51.7332,51.6562,51.6647,50100.0
2011-04-11 14:35:00,60.39,60.39,60.34,60.35,34000.0,51.6733,51.6733,51.6305,51.6391,34000.0
2011-04-11 14:40:00,60.34,60.35,60.32,60.33,37800.0,51.6305,51.6391,51.6134,51.6219,37800.0
2011-04-11 14:45:00,60.33,60.33,60.3,60.31,46200.0,51.6219,51.6219,51.5963,51.6048,46200.0
2011-04-11 14:50:00,60.31,60.36,60.31,60.33,27800.0,51.6048,51.6476,51.6048,51.6219,27800.0
2011-04-11 14:55:00,60.33,60.33,60.26,60.28,24200.0,51.6219,51.6219,51.562,51.5792,24200.0
2011-04-11 15:00:00,60.29,60.29,60.19,60.2,24600.0,51.5877,51.5877,51.5021,51.5107,24600.0
2011-04-11 15:05:00,60.2,60.24,60.2,60.22,20100.0,51.5107,51.5449,51.5107,51.5278,20100.0
2011-04-11 15:10:00,60.21,60.22,60.18,60.2,36400.0,51.5193,51.5278,51.4936,51.5107,36400.0
2011-04-11 15:15:00,60.19,60.25,60.16,60.23,43200.0,51.5021,51.5535,51.4765,51.5364,43200.0
2011-04-11 15:20:00,60.23,60.27,60.22,60.26,14100.0,51.5364,51.5706,51.5278,51.562,14100.0
2011-04-11 15:25:00,60.26,60.28,60.22,60.22,19700.0,51.562,51.5792,51.5278,51.5278,19700.0
2011-04-11 15:30:00,60.22,60.28,60.21,60.23,24400.0,51.5278,51.5792,51.5193,51.5364,24400.0
2011-04-11 15:35:00,60.24,60.26,60.24,60.26,15400.0,51.5449,51.562,51.5449,51.562,15400.0
2011-04-11 15:40:00,60.25,60.28,60.25,60.27,10100.0,51.5535,51.5792,51.5535,51.5706,10100.0
2011-04-11 15:45:00,60.28,60.35,60.26,60.33,47100.0,51.5792,51.6391,51.562,51.6219,47100.0
2011-04-11 15:50:00,60.34,60.36,60.31,60.33,24000.0,51.6305,51.6476,51.6048,51.6219,24000.0
2011-04-11 15:55:00,60.32,60.35,60.32,60.35,33700.0,51.6134,51.6391,51.6134,51.6391,33700.0
2011-04-12 09:30:00,59.98,60.02,59.92,59.98,25700.0,51.3225,51.3567,51.2711,51.3225,25700.0
2011-04-12 09:35:00,59.98,60.08,59.95,60.05,15600.0,51.3225,51.408,51.2968,51.3824,15600.0
2011-04-12 09:40:00,60.05,60.1,60.03,60.05,9100.0,51.3824,51.4251,51.3652,51.3824,9100.0
2011-04-12 09:45:00,60.06,60.12,60.05,60.05,38800.0,51.3909,51.4422,51.3824,51.3824,38800.0
2011-04-12 09:50:00,60.05,60.08,59.98,59.98,15300.0,51.3824,51.408,51.3225,51.3225,15300.0
2011-04-12 09:55:00,59.97,59.97,59.86,59.9,10900.0,51.3139,51.3139,51.2198,51.254,10900.0
2011-04-12 10:00:00,59.89,59.95,59.84,59.93,10600.0,51.2454,51.2968,51.2027,51.2797,10600.0
2011-04-12 10:05:00,59.92,59.92,59.78,59.78,31600.0,51.2711,51.2711,51.1513,51.1513,31600.0
2011-04-12 10:10:00,59.76,59.85,59.76,59.83,19000.0,51.1342,51.2112,51.1342,51.1941,19000.0
2011-04-12 10:15:00,59.86,59.87,59.79,59.81,22500.0,51.2198,51.2283,51.1599,51.177,22500.0
2011-04-12 10:20:00,59.81,59.83,59.76,59.78,9300.0,51.177,51.1941,51.1342,51.1513,9300.0
2011-04-12 10:25:00,59.77,59.9,59.76,59.9,10400.0,51.1428,51.254,51.1342,51.254,10400.0
2011-04-12 10:30:00,59.89,59.9,59.85,59.86,3900.0,51.2454,51.254,51.2112,51.2198,3900.0
2011-04-12 10:35:00,59.84,59.85,59.75,59.81,8600.0,51.2027,51.2112,51.1257,51.177,8600.0
2011-04-12 10:40:00,59.8,59.85,59.76,59.78,10000.0,51.1684,51.2112,51.1342,51.1513,10000.0
2011-04-12 10:45:00,59.78,59.78,59.71,59.74,13800.0,51.1513,51.1513,51.0914,51.1171,13800.0
2011-04-12 10:50:00,59.76,59.77,59.69,59.7,8900.0,51.1342,51.1428,51.0743,51.0829,8900.0
2011-04-12 10:55:00,59.71,59.71,59.67,59.67,28000.0,51.0914,51.0914,51.0572,51.0572,28000.0
2011-04-12 11:00:00,59.67,59.71,59.67,59.67,17200.0,51.0572,51.0914,51.0572,51.0572,17200.0
2011-04-12 11:05:00,59.66,59.69,59.64,59.67,15200.0,51.0486,51.0743,51.0315,51.0572,15200.0
2011-04-12 11:10:00,59.67,59.74,59.67,59.73,7500.0,51.0572,51.1171,51.0572,51.1085,7500.0
2011-04-12 11:15:00,59.72,59.73,59.67,59.68,16400.0,51.1,51.1085,51.0572,51.0658,16400.0
2011-04-12 11:20:00,59.68,59.7,59.67,59.7,7600.0,51.0658,51.0829,51.0572,51.0829,7600.0
2011-04-12 11:25:00,59.7,59.73,59.7,59.72,8100.0,51.0829,51.1085,51.0829,51.1,8100.0
2011-04-12 11:30:00,59.74,59.77,59.72,59.77,12300.0,51.1171,51.1428,51.1,51.1428,12300.0
2011-04-12 11:35:00,59.77,59.83,59.77,59.82,6700.0,51.1428,51.1941,51.1428,51.1856,6700.0
2011-04-12 11:40:00,59.82,59.83,59.79,59.82,4900.0,51.1856,51.1941,51.1599,51.1856,4900.0
2011-04-12 11:45:00,59.82,59.83,59.8,59.8,4000.0,51.1856,51.1941,51.1684,51.1684,4000.0
2011-04-12 11:50:00,59.81,59.81,59.76,59.76,7600.0,51.177,51.177,51.1342,51.1342,7600.0
2011-04-12 11:55:00,59.76,59.78,59.74,59.76,15700.0,51.1342,51.1513,51.1171,51.1342,15700.0
2011-04-12 12:00:00,59.77,59.79,59.75,59.77,15700.0,51.1428,51.1599,51.1257,51.1428,15700.0
2011-04-12 12:05:00,59.77,59.78,59.76,59.76,108600.0,51.1428,51.1513,51.1342,51.1342,108600.0
2011-04-12 12:10:00,59.76,59.78,59.74,59.76,15500.0,51.1342,51.1513,51.1171,51.1342,15500.0
2011-04-12 12:15:00,59.77,59.81,59.77,59.79,9300.0,51.1428,51.177,51.1428,51.1599,9300.0
2011-04-12 12:20:00,59.79,59.81,59.78,59.81,7600.0,51.1599,51.177,51.1513,51.177,7600.0
2011-04-12 12:25:00,59.81,59.82,59.79,59.79,9600.0,51.177,51.1856,51.1599,51.1599,9600.0
2011-04-12 12:30:00,59.79,59.79,59.72,59.72,15600.0,51.1599,51.1599,51.1,51.1,15600.0
2011-04-12 12:35:00,59.72,59.75,59.71,59.74,5800.0,51.1,51.1257,51.0914,51.1171,5800.0
2011-04-12 12:40:00,59.74,59.79,59.73,59.79,12700.0,51.1171,51.1599,51.1085,51.1599,12700.0
2011-04-12 12:45:00,59.8,59.85,59.8,59.85,38700.0,51.1684,51.2112,51.1684,51.2112,38700.0
2011-04-12 12:50:00,59.84,59.86,59.83,59.83,16500.0,51.2027,51.2198,51.1941,51.1941,16500.0
2011-04-12 12:55:00,59.83,59.83,59.79,59.81,11300.0,51.1941,51.1941,51.1599,51.177,11300.0
2011-04-12 13:00:00,59.81,59.84,59.78,59.84,17300.0,51.177,51.2027,51.1513,51.2027,17300.0
2011-04-12 13:05:00,59.84,59.85,59.79,59.8,6500.0,51.2027,51.2112,51.1599,51.1684,6500.0
2011-04-12 13:10:00,59.8,59.82,59.76,59.76,8000.0,51.1684,51.1856,51.1342,51.1342,8000.0
2011-04-12 13:15:00,59.76,59.78,59.74,59.74,47200.0,51.1342,51.1513,51.1171,51.1171,47200.0
2011-04-12 13:20:00,59.74,59.78,59.74,59.78,35600.0,51.1171,51.1513,51.1171,51.1513,35600.0
2011-04-12 13:25:00,59.78,59.83,59.78,59.83,5600.0,51.1513,51.1941,51.1513,51.1941,5600.0
2011-04-12 13:30:00,59.84,59.87,59.83,59.86,6100.0,51.2027,51.2283,51.1941,51.2198,6100.0
2011-04-12 13:35:00,59.85,59.86,59.82,59.82,36900.0,51.2112,51.2198,51.1856,51.1856,36900.0
2011-04-12 13:40:00,59.81,59.81,59.77,59.78,12700.0,51.177,51.177,51.1428,51.1513,12700.0
2011-04-12 13:45:00,59.79,59.89,59.79,59.88,7200.0,51.1599,51.2454,51.1599,51.2369,7200.0
2011-04-12 13:50:00,59.87,59.89,59.85,59.89,4600.0,51.2283,51.2454,51.2112,51.2454,4600.0
2011-04-12 13:55:00,59.9,59.92,59.87,59.87,7800.0,51.254,51.2711,51.2283,51.2283,7800.0
2011-04-12 14:00:00,59.89,59.9,59.88,59.89,1800.0,51.2454,51.254,51.2369,51.2454,1800.0
2011-04-12 14:05:00,59.89,60.0,59.87,59.97,38000.0,51.2454,51.3396,51.2283,51.3139,38000.0
2011-04-12 14:10:00,59.98,59.98,59.93,59.94,18000.0,51.3225,51.3225,51.2797,51.2882,18000.0
2011-04-12 14:15:00,59.94,59.95,59.91,59.92,14700.0,51.2882,51.2968,51.2626,51.2711,14700.0
2011-04-12 14:20:00,59.92,59.98,59.92,59.97,9600.0,51.2711,51.3225,51.2711,51.3139,9600.0
2011-04-12 14:25:00,59.95,60.0,59.95,59.97,11200.0,51.2968,51.3396,51.2968,51.3139,11200.0
2011-04-12 14:30:00,59.97,59.98,59.93,59.93,6700.0,51.3139,51.3225,51.2797,51.2797,6700.0
2011-04-12 14:35:00,59.92,59.93,59.88,59.9,9800.0,51.2711,51.2797,51.2369,51.254,9800.0
2011-04-12 14:40:00,59.89,59.92,59.88,59.88,3700.0,51.2454,51.2711,51.2369,51.2369,3700.0
2011-04-12 14:45:00,59.89,59.89,59.83,59.85,8900.0,51.2454,51.2454,51.1941,51.2112,8900.0
2011-04-12 14:50:00,59.84,59.87,59.84,59.87,12700.0,51.2027,51.2283,51.2027,51.2283,12700.0
2011-04-12 14:55:00,59.87,59.89,59.85,59.87,6300.0,51.2283,51.2454,51.2112,51.2283,6300.0
2011-04-12 15:00:00,59.87,59.87,59.84,59.85,16800.0,51.2283,51.2283,51.2027,51.2112,16800.0
2011-04-12 15:05:00,59.86,59.9,59.86,59.87,7200.0,51.2198,51.254,51.2198,51.2283,7200.0
2011-04-12 15:10:00,59.88,59.9,59.87,59.89,4100.0,51.2369,51.254,51.2283,51.2454,4100.0
2011-04-12 15:15:00,59.88,59.89,59.87,59.87,8300.0,51.2369,51.2454,51.2283,51.2283,8300.0
2011-04-12 15:20:00,59.86,59.86,59.75,59.77,86000.0,51.2198,51.2198,51.1257,51.1428,86000.0
2011-04-12 15:25:00,59.77,59.78,59.74,59.77,21700.0,51.1428,51.1513,51.1171,51.1428,21700.0
2011-04-12 15:30:00,59.77,59.77,59.71,59.75,5800.0,51.1428,51.1428,51.0914,51.1257,5800.0
2011-04-12 15:35:00,59.76,59.8,59.76,59.79,4600.0,51.1342,51.1684,51.1342,51.1599,4600.0
2011-04-12 15:40:00,59.79,59.81,59.77,59.81,18800.0,51.1599,51.177,51.1428,51.177,18800.0
2011-04-12 15:45:00,59.8,59.83,59.77,59.82,11800.0,51.1684,51.1941,51.1428,51.1856,11800.0
2011-04-12 15:50:00,59.82,59.9,59.82,59.88,22800.0,51.1856,51.254,51.1856,51.2369,22800.0
2011-04-12 15:55:00,59.88,59.88,59.85,59.85,53100.0,51.2369,51.2369,51.2112,51.2112,53100.0
2011-04-13 09:30:00,60.18,60.24,60.15,60.17,30000.0,51.4936,51.5449,51.4679,51.485,30000.0
2011-04-13 09:35:00,60.17,60.21,60.15,60.17,27100.0,51.485,51.5193,51.4679,51.485,27100.0
2011-04-13 09:40:00,60.19,60.24,60.14,60.14,18500.0,51.5021,51.5449,51.4594,51.4594,18500.0
2011-04-13 09:45:00,60.14,60.15,60.1,60.15,30100.0,51.4594,51.4679,51.4251,51.4679,30100.0
2011-04-13 09:50:00,60.15,60.2,60.14,60.18,12800.0,51.4679,51.5107,51.4594,51.4936,12800.0
2011-04-13 09:55:00,60.18,60.18,60.09,60.11,19500.0,51.4936,51.4936,51.4166,51.4337,19500.0
2011-04-13 10:00:00,60.1,60.11,60.05,60.09,19800.0,51.4251,51.4337,51.3824,51.4166,19800.0
2011-04-13 10:05:00,60.09,60.09,60.0,60.02,19200.0,51.4166,51.4166,51.3396,51.3567,19200.0
2011-04-13 10:10:00,60.01,60.06,60.0,60.0,20200.0,51.3481,51.3909,51.3396,51.3396,20200.0
2011-04-13 10:15:00,60.0,60.08,60.0,60.08,9500.0,51.3396,51.408,51.3396,51.408,9500.0
2011-04-13 10:20:00,60.08,60.11,60.04,60.09,13900.0,51.408,51.4337,51.3738,51.4166,13900.0
2011-04-13 10:25:00,60.1,60.15,60.1,60.14,7900.0,51.4251,51.4679,51.4251,51.4594,7900.0
2011-04-13 10:30:00,60.14,60.18,60.12,60.13,7200.0,51.4594,51.4936,51.4422,51.4508,7200.0
2011-04-13 10:35:00,60.12,60.13,60.08,60.09,16400.0,51.4422,51.4508,51.408,51.4166,16400.0
2011-04-13 10:40:00,60.09,60.17,60.09,60.17,15600.0,51.4166,51.485,51.4166,51.485,15600.0
2011-04-13 10:45:00,60.17,60.26,60.16,60.26,16200.0,51.485,51.562,51.4765,51.562,16200.0
2011-04-13 10:50:00,60.25,60.28,60.24,60.25,16500.0,51.5535,51.5792,51.5449,51.5535,16500.0
2011-04-13 10:55:00,60.24,60.26,60.23,60.25,8800.0,51.5449,51.562,51.5364,51.5535,8800.0
2011-04-13 11:00:00,60.25,60.25,60.22,60.22,4700.0,51.5535,51.5535,51.5278,51.5278,4700.0
2011-04-13 11:05:00,60.21,60.23,60.19,60.21,10000.0,51.5193,51.5364,51.5021,51.5193,10000.0
2011-04-13 11:10:00,60.21,60.21,60.17,60.19,10400.0,51.5193,51.5193,51.485,51.5021,10400.0
2011-04-13 11:15:00,60.18,60.18,60.15,60.17,11000.0,51.4936,51.4936,51.4679,51.485,11000.0
2011-04-13 11:20:00,60.16,60.17,60.11,60.11,20800.0,51.4765,51.485,51.4337,51.4337,20800.0
2011-04-13 11:25:00,60.11,60.11,60.07,60.09,12600.0,51.4337,51.4337,51.3995,51.4166,12600.0
2011-04-13 11:30:00,60.09,60.12,60.08,60.1,13200.0,51.4166,51.4422,51.408,51.4251,13200.0
2011-04-13 11:35:00,60.1,60.1,59.97,59.97,15400.0,51.4251,51.4251,51.3139,51.3139,15400.0
2011-04-13 11:40:00,59.96,60.01,59.96,60.01,12500.0,51.3053,51.3481,51.3053,51.3481,12500.0
2011-04-13 11:45:00,60.0,60.04,60.0,60.03,16000.0,51.3396,51.3738,51.3396,51.3652,16000.0
2011-04-13 11:50:00,60.02,60.06,60.02,60.04,12900.0,51.3567,51.3909,51.3567,51.3738,12900.0
2011-04-13 11:55:00,60.03,60.03,59.9,59.9,19600.0,51.3652,51.3652,51.254,51.254,19600.0
2011-04-13 12:00:00,59.91,59.96,59.89,59.95,16500.0,51.2626,51.3053,51.2454,51.2968,16500.0
2011-04-13 12:05:00,59.95,59.95,59.93,59.95,6300.0,51.2968,51.2968,51.2797,51.2968,6300.0
2011-04-13 12:10:00,59.98,60.01,59.98,60.0,16000.0,51.3225,51.3481,51.3225,51.3396,16000.0
2011-04-13 12:15:00,60.0,60.02,59.98,60.01,37800.0,51.3396,51.3567,51.3225,51.3481,37800.0
2011-04-13 12:20:00,60.0,60.01,59.96,59.96,6700.0,51.3396,51.3481,51.3053,51.3053,6700.0
2011-04-13 12:25:00,59.96,59.99,59.95,59.96,6100.0,51.3053,51.331,51.2968,51.3053,6100.0
2011-04-13 12:30:00,59.96,59.96,59.92,59.92,36000.0,51.3053,51.3053,51.2711,51.2711,36000.0
2011-04-13 12:35:00,59.92,59.93,59.78,59.83,111500.0,51.2711,51.2797,51.1513,51.1941,111500.0
2011-04-13 12:40:00,59.82,59.84,59.8,59.8,11800.0,51.1856,51.2027,51.1684,51.1684,11800.0
2011-04-13 12:45:00,59.8,59.84,59.75,59.83,10900.0,51.1684,51.2027,51.1257,51.1941,10900.0
2011-04-13 12:50:00,59.85,59.88,59.83,59.86,18700.0,51.2112,51.2369,51.1941,51.2198,18700.0
2011-04-13 12:55:00,59.87,59.88,59.85,59.87,9500.0,51.2283,51.2369,51.2112,51.2283,9500.0
2011-04-13 13:00:00,59.87,59.95,59.86,59.94,20700.0,51.2283,51.2968,51.2198,51.2882,20700.0
2011-04-13 13:05:00,59.94,59.95,59.92,59.93,9900.0,51.2882,51.2968,51.2711,51.2797,9900.0
2011-04-13 13:10:00,59.94,59.95,59.89,59.89,7300.0,51.2882,51.2968,51.2454,51.2454,7300.0
2011-04-13 13:15:00,59.91,59.96,59.91,59.93,7600.0,51.2626,51.3053,51.2626,51.2797,7600.0
2011-04-13 13:20:00,59.93,59.96,59.92,59.95,7300.0,51.2797,51.3053,51.2711,51.2968,7300.0
2011-04-13 13:25:00,59.95,59.96,59.89,59.92,20500.0,51.2968,51.3053,51.2454,51.2711,20500.0
2011-04-13 13:30:00,59.92,59.93,59.9,59.92,22500.0,51.2711,51.2797,51.254,51.2711,22500.0
2011-04-13 13:35:00,59.93,59.93,59.85,59.87,27500.0,51.2797,51.2797,51.2112,51.2283,27500.0
2011-04-13 13:40:00,59.88,59.92,59.87,59.92,17300.0,51.2369,51.2711,51.2283,51.2711,17300.0
2011-04-13 13:45:00,59.92,59.92,59.88,59.91,11400.0,51.2711,51.2711,51.2369,51.2626,11400.0
2011-04-13 13:50:00,59.9,59.91,59.85,59.86,9100.0,51.254,51.2626,51.2112,51.2198,9100.0
2011-04-13 13:55:00,59.86,59.87,59.81,59.86,14500.0,51.2198,51.2283,51.177,51.2198,14500.0
2011-04-13 14:00:00,59.86,59.94,59.86,59.91,45600.0,51.2198,51.2882,51.2198,51.2626,45600.0
2011-04-13 14:05:00,59.91,59.93,59.88,59.93,12700.0,51.2626,51.2797,51.2369,51.2797,12700.0
2011-04-13 14:10:00,59.93,59.94,59.89,59.89,8500.0,51.2797,51.2882,51.2454,51.2454,8500.0
2011-04-13 14:15:00,59.89,59.89,59.83,59.88,11100.0,51.2454,51.2454,51.1941,51.2369,11100.0
2011-04-13 14:20:00,59.88,59.95,59.86,59.95,171500.0,51.2369,51.2968,51.2198,51.2968,171500.0
2011-04-13 14:25:00,59.95,60.04,59.93,60.0,48200.0,51.2968,51.3738,51.2797,51.3396,48200.0
2011-04-13 14:30:00,60.01,60.04,59.99,60.01,44900.0,51.3481,51.3738,51.331,51.3481,44900.0
2011-04-13 14:35:00,60.03,60.04,59.97,59.98,17600.0,51.3652,51.3738,51.3139,51.3225,17600.0
2011-04-13 14:40:00,59.98,60.09,59.98,60.09,9200.0,51.3225,51.4166,51.3225,51.4166,9200.0
2011-04-13 14:45:00,60.08,60.12,60.04,60.06,23800.0,51.408,51.4422,51.3738,51.3909,23800.0
2011-04-13 14:50:00,60.06,60.12,60.06,60.07,15800.0,51.3909,51.4422,51.3909,51.3995,15800.0
2011-04-13 14:55:00,60.08,60.12,60.08,60.08,14800.0,51.408,51.4422,51.408,51.408,14800.0
2011-04-13 15:00:00,60.09,60.18,60.09,60.13,15100.0,51.4166,51.4936,51.4166,51.4508,15100.0
2011-04-13 15:05:00,60.13,60.15,60.09,60.14,36200.0,51.4508,51.4679,51.4166,51.4594,36200.0
2011-04-13 15:10:00,60.13,60.16,60.13,60.14,8700.0,51.4508,51.4765,51.4508,51.4594,8700.0
2011-04-13 15:15:00,60.13,60.18,60.1,60.18,40200.0,51.4508,51.4936,51.4251,51.4936,40200.0
2011-04-13 15:20:00,60.18,60.19,60.13,60.15,73700.0,51.4936,51.5021,51.4508,51.4679,73700.0
2011-04-13 15:25:00,60.14,60.16,60.1,60.12,46000.0,51.4594,51.4765,51.4251,51.4422,46000.0
2011-04-13 15:30:00,60.12,60.12,60.07,60.08,31700.0,51.4422,51.4422,51.3995,51.408,31700.0
2011-04-13 15:35:00,60.09,60.13,60.07,60.12,25400.0,51.4166,51.4508,51.3995,51.4422,25400.0
2011-04-13 15:40:00,60.13,60.16,60.12,60.13,56000.0,51.4508,51.4765,51.4422,51.4508,56000.0
2011-04-13 15:45:00,60.13,60.13,60.09,60.1,56900.0,51.4508,51.4508,51.4166,51.4251,56900.0
2011-04-13 15:50:00,60.09,60.1,60.05,60.07,35100.0,51.4166,51.4251,51.3824,51.3995,35100.0
2011-04-13 15:55:00,60.07,60.08,60.05,60.06,58000.0,51.3995,51.408,51.3824,51.3909,58000.0
2011-04-14 09:30:00,59.7,59.77,59.69,59.74,25700.0,51.0829,51.1428,51.0743,51.1171,25700.0
2011-04-14 09:35:00,59.73,59.78,59.71,59.75,19500.0,51.1085,51.1513,51.0914,51.1257,19500.0
2011-04-14 09:40:00,59.77,59.8,59.66,59.68,10700.0,51.1428,51.1684,51.0486,51.0658,10700.0
2011-04-14 09:45:00,59.68,59.68,59.55,59.56,17800.0,51.0658,51.0658,50.9545,50.9631,17800.0
2011-04-14 09:50:00,59.54,59.62,59.51,59.59,15900.0,50.946,51.0144,50.9203,50.9887,15900.0
2011-04-14 09:55:00,59.59,59.7,59.56,59.69,13600.0,50.9887,51.0829,50.9631,51.0743,13600.0
2011-04-14 10:00:00,59.68,59.73,59.66,59.7,136800.0,51.0658,51.1085,51.0486,51.0829,136800.0
2011-04-14 10:05:00,59.71,59.75,59.68,59.74,54100.0,51.0914,51.1257,51.0658,51.1171,54100.0
2011-04-14 10:10:00,59.75,59.77,59.66,59.67,11900.0,51.1257,51.1428,51.0486,51.0572,11900.0
2011-04-14 10:15:00,59.67,59.8,59.67,59.78,37500.0,51.0572,51.1684,51.0572,51.1513,37500.0
2011-04-14 10:20:00,59.78,59.81,59.76,59.8,28400.0,51.1513,51.177,51.1342,51.1684,28400.0
2011-04-14 10:25:00,59.81,59.91,59.8,59.89,39100.0,51.177,51.2626,51.1684,51.2454,39100.0
2011-04-14 10:30:00,59.88,59.93,59.88,59.9,30100.0,51.2369,51.2797,51.2369,51.254,30100.0
2011-04-14 10:35:00,59.91,59.97,59.91,59.93,32200.0,51.2626,51.3139,51.2626,51.2797,32200.0
2011-04-14 10:40:00,59.94,59.94,59.86,59.88,25600.0,51.2882,51.2882,51.2198,51.2369,25600.0
2011-04-14 10:45:00,59.86,59.88,59.85,59.88,20400.0,51.2198,51.2369,51.2112,51.2369,20400.0
2011-04-14 10:50:00,59.87,59.92,59.86,59.86,63000.0,51.2283,51.2711,51.2198,51.2198,63000.0
2011-04-14 10:55:00,59.85,59.89,59.82,59.84,17100.0,51.2112,51.2454,51.1856,51.2027,17100.0
2011-04-14 11:00:00,59.85,59.88,59.82,59.88,36600.0,51.2112,51.2369,51.1856,51.2369,36600.0
2011-04-14 11:05:00,59.88,59.91,59.85,59.88,32300.0,51.2369,51.2626,51.2112,51.2369,32300.0
2011-04-14 11:10:00,59.89,59.89,59.81,59.81,25700.0,51.2454,51.2454,51.177,51.177,25700.0
2011-04-14 11:15:00,59.8,59.82,59.77,59.81,53200.0,51.1684,51.1856,51.1428,51.177,53200.0
2011-04-14 11:20:00,59.81,59.82,59.79,59.79,5200.0,51.177,51.1856,51.1599,51.1599,5200.0
2011-04-14 11:25:00,59.8,59.83,59.76,59.79,21700.0,51.1684,51.1941,51.1342,51.1599,21700.0
2011-04-14 11:30:00,59.79,59.82,59.79,59.8,22800.0,51.1599,51.1856,51.1599,51.1684,22800.0
2011-04-14 11:35:00,59.77,59.78,59.74,59.77,26800.0,51.1428,51.1513,51.1171,51.1428,26800.0
2011-04-14 11:40:00,59.77,59.78,59.71,59.75,35200.0,51.1428,51.1513,51.0914,51.1257,35200.0
2011-04-14 11:45:00,59.74,59.8,59.74,59.77,125200.0,51.1171,51.1684,51.1171,51.1428,125200.0
2011-04-14 11:50:00,59.77,59.81,59.76,59.81,17500.0,51.1428,51.177,51.1342,51.177,17500.0
2011-04-14 11:55:00,59.81,59.84,59.79,59.83,21400.0,51.177,51.2027,51.1599,51.1941,21400.0
2011-04-14 12:00:00,59.83,59.89,59.81,59.89,65800.0,51.1941,51.2454,51.177,51.2454,65800.0
2011-04-14 12:05:00,59.89,59.9,59.86,59.86,13100.0,51.2454,51.254,51.2198,51.2198,13100.0
2011-04-14 12:10:00,59.87,59.93,59.87,59.93,30800.0,51.2283,51.2797,51.2283,51.2797,30800.0
2011-04-14 12:15:00,59.93,59.93,59.89,59.89,21300.0,51.2797,51.2797,51.2454,51.2454,21300.0
2011-04-14 12:20:00,59.89,59.94,59.88,59.9,14600.0,51.2454,51.2882,51.2369,51.254,14600.0
2011-04-14 12:25:00,59.89,59.93,59.89,59.93,7800.0,51.2454,51.2797,51.2454,51.2797,7800.0
2011-04-14 12:30:00,59.93,59.96,59.92,59.96,31900.0,51.2797,51.3053,51.2711,51.3053,31900.0
2011-04-14 12:35:00,59.96,59.97,59.94,59.94,7500.0,51.3053,51.3139,51.2882,51.2882,7500.0
2011-04-14 12:40:00,59.94,59.95,59.92,59.95,6000.0,51.2882,51.2968,51.2711,51.2968,6000.0
2011-04-14 12:45:00,59.94,59.94,59.91,59.91,8400.0,51.2882,51.2882,51.2626,51.2626,8400.0
2011-04-14 12:50:00,59.92,59.96,59.92,59.95,26200.0,51.2711,51.3053,51.2711,51.2968,26200.0
2011-04-14 12:55:00,59.96,59.99,59.95,59.96,20900.0,51.3053,51.331,51.2968,51.3053,20900.0
2011-04-14 13:00:00,59.97,60.0,59.96,59.98,52900.0,51.3139,51.3396,51.3053,51.3225,52900.0
2011-04-14 13:05:00,59.98,59.99,59.93,59.94,36400.0,51.3225,51.331,51.2797,51.2882,36400.0
2011-04-14 13:10:00,59.94,59.95,59.92,59.93,16900.0,51.2882,51.2968,51.2711,51.2797,16900.0
2011-04-14 13:15:00,59.91,59.92,59.89,59.89,18400.0,51.2626,51.2711,51.2454,51.2454,18400.0
2011-04-14 13:20:00,59.89,59.89,59.86,59.86,97400.0,51.2454,51.2454,51.2198,51.2198,97400.0
2011-04-14 13:25:00,59.86,59.91,59.86,59.9,25200.0,51.2198,51.2626,51.2198,51.254,25200.0
2011-04-14 13:30:00,59.9,59.9,59.87,59.89,31800.0,51.254,51.254,51.2283,51.2454,31800.0
2011-04-14 13:35:00,59.89,59.92,59.89,59.9,17400.0,51.2454,51.2711,51.2454,51.254,17400.0
2011-04-14 13:40:00,59.9,59.9,59.83,59.84,37300.0,51.254,51.254,51.1941,51.2027,37300.0
2011-04-14 13:45:00,59.84,59.87,59.83,59.86,24200.0,51.2027,51.2283,51.1941,51.2198,24200.0
2011-04-14 13:50:00,59.87,59.87,59.82,59.82,27600.0,51.2283,51.2283,51.1856,51.1856,27600.0
2011-04-14 13:55:00,59.82,59.84,59.81,59.81,31300.0,51.1856,51.2027,51.177,51.177,31300.0
2011-04-14 14:00:00,59.82,59.85,59.81,59.83,17800.0,51.1856,51.2112,51.177,51.1941,17800.0
2011-04-14 14:05:00,59.84,59.89,59.84,59.88,16800.0,51.2027,51.2454,51.2027,51.2369,16800.0
2011-04-14 14:10:00,59.88,59.9,59.88,59.9,64300.0,51.2369,51.254,51.2369,51.254,64300.0
2011-04-14 14:15:00,59.9,59.91,59.89,59.9,53600.0,51.254,51.2626,51.2454,51.254,53600.0
2011-04-14 14:20:00,59.9,59.91,59.89,59.89,43600.0,51.254,51.2626,51.2454,51.2454,43600.0
2011-04-14 14:25:00,59.9,59.96,59.9,59.92,47200.0,51.254,51.3053,51.254,51.2711,47200.0
2011-04-14 14:30:00,59.91,59.98,59.91,59.98,29500.0,51.2626,51.3225,51.2626,51.3225,29500.0
2011-04-14 14:35:00,59.98,59.99,59.94,59.95,30500.0,51.3225,51.331,51.2882,51.2968,30500.0
2011-04-14 14:40:00,59.95,59.96,59.92,59.92,28800.0,51.2968,51.3053,51.2711,51.2711,28800.0
2011-04-14 14:45:00,59.92,59.94,59.89,59.92,29300.0,51.2711,51.2882,51.2454,51.2711,29300.0
2011-04-14 14:50:00,59.93,59.96,59.93,59.96,28100.0,51.2797,51.3053,51.2797,51.3053,28100.0
2011-04-14 14:55:00,59.97,60.02,59.96,59.98,111900.0,51.3139,51.3567,51.3053,51.3225,111900.0
2011-04-14 15:00:00,59.97,60.08,59.96,60.07,87200.0,51.3139,51.408,51.3053,51.3995,87200.0
2011-04-14 15:05:00,60.07,60.08,60.06,60.07,22900.0,51.3995,51.408,51.3909,51.3995,22900.0
2011-04-14 15:10:00,60.07,60.11,60.03,60.1,113700.0,51.3995,51.4337,51.3652,51.4251,113700.0
2011-04-14 15:15:00,60.1,60.15,60.1,60.14,39000.0,51.4251,51.4679,51.4251,51.4594,39000.0
2011-04-14 15:20:00,60.13,60.16,60.12,60.12,27900.0,51.4508,51.4765,51.4422,51.4422,27900.0
2011-04-14 15:25:00,60.12,60.14,60.11,60.14,26300.0,51.4422,51.4594,51.4337,51.4594,26300.0
2011-04-14 15:30:00,60.14,60.14,60.06,60.09,49200.0,51.4594,51.4594,51.3909,51.4166,49200.0
2011-04-14 15:35:00,60.09,60.15,60.08,60.14,43700.0,51.4166,51.4679,51.408,51.4594,43700.0
2011-04-14 15:40:00,60.14,60.16,60.1,60.1,39400.0,51.4594,51.4765,51.4251,51.4251,39400.0
2011-04-14 15:45:00,60.09,60.11,60.07,60.1,67200.0,51.4166,51.4337,51.3995,51.4251,67200.0
2011-04-14 15:50:00,60.1,60.11,60.07,60.09,41700.0,51.4251,51.4337,51.3995,51.4166,41700.0
2011-04-14 15:55:00,60.09,60.1,60.06,60.08,86800.0,51.4166,51.4251,51.3909,51.408,86800.0
2011-04-15 09:30:00,60.17,60.23,60.06,60.06,190200.0,51.485,51.5364,51.3909,51.3909,190200.0
2011-04-15 09:35:00,60.05,60.09,60.01,60.01,21000.0,51.3824,51.4166,51.3481,51.3481,21000.0
2011-04-15 09:40:00,60.0,60.03,59.92,59.92,21400.0,51.3396,51.3652,51.2711,51.2711,21400.0
2011-04-15 09:45:00,59.93,59.94,59.88,59.92,20900.0,51.2797,51.2882,51.2369,51.2711,20900.0
2011-04-15 09:50:00,59.89,59.95,59.89,59.94,485000.0,51.2454,51.2968,51.2454,51.2882,485000.0
2011-04-15 09:55:00,59.96,60.08,59.94,60.07,34600.0,51.3053,51.408,51.2882,51.3995,34600.0
2011-04-15 10:00:00,60.08,60.19,60.08,60.19,11900.0,51.408,51.5021,51.408,51.5021,11900.0
2011-04-15 10:05:00,60.2,60.22,60.15,60.16,57000.0,51.5107,51.5278,51.4679,51.4765,57000.0
2011-04-15 10:10:00,60.16,60.17,60.13,60.16,10900.0,51.4765,51.485,51.4508,51.4765,10900.0
2011-04-15 10:15:00,60.16,60.16,60.08,60.1,20100.0,51.4765,51.4765,51.408,51.4251,20100.0
2011-04-15 10:20:00,60.09,60.11,60.07,60.09,5200.0,51.4166,51.4337,51.3995,51.4166,5200.0
2011-04-15 10:25:00,60.09,60.13,60.06,60.1,15200.0,51.4166,51.4508,51.3909,51.4251,15200.0
2011-04-15 10:30:00,60.11,60.16,60.02,60.05,21100.0,51.4337,51.4765,51.3567,51.3824,21100.0
2011-04-15 10:35:00,60.05,60.05,59.99,60.02,13200.0,51.3824,51.3824,51.331,51.3567,13200.0
2011-04-15 10:40:00,60.02,60.06,60.02,60.05,8200.0,51.3567,51.3909,51.3567,51.3824,8200.0
2011-04-15 10:45:00,60.05,60.1,60.0,60.07,22500.0,51.3824,51.4251,51.3396,51.3995,22500.0
2011-04-15 10:50:00,60.07,60.14,60.07,60.13,24500.0,51.3995,51.4594,51.3995,51.4508,24500.0
2011-04-15 10:55:00,60.13,60.15,60.11,60.14,21900.0,51.4508,51.4679,51.4337,51.4594,21900.0
2011-04-15 11:00:00,60.15,60.15,60.11,60.14,12400.0,51.4679,51.4679,51.4337,51.4594,12400.0
2011-04-15 11:05:00,60.15,60.15,60.12,60.13,7400.0,51.4679,51.4679,51.4422,51.4508,7400.0
2011-04-15 11:10:00,60.13,60.13,60.07,60.09,23400.0,51.4508,51.4508,51.3995,51.4166,23400.0
2011-04-15 11:15:00,60.1,60.12,60.09,60.1,10200.0,51.4251,51.4422,51.4166,51.4251,10200.0
2011-04-15 11:20:00,60.11,60.2,60.11,60.18,39700.0,51.4337,51.5107,51.4337,51.4936,39700.0
2011-04-15 11:25:00,60.18,60.22,60.17,60.22,18600.0,51.4936,51.5278,51.485,51.5278,18600.0
2011-04-15 11:30:00,60.22,60.25,60.21,60.22,9800.0,51.5278,51.5535,51.5193,51.5278,9800.0
2011-04-15 11:35:00,60.22,60.23,60.2,60.2,7200.0,51.5278,51.5364,51.5107,51.5107,7200.0
2011-04-15 11:40:00,60.2,60.21,60.2,60.2,13000.0,51.5107,51.5193,51.5107,51.5107,13000.0
2011-04-15 11:45:00,60.21,60.22,60.2,60.2,1100.0,51.5193,51.5278,51.5107,51.5107,1100.0
2011-04-15 11:50:00,60.2,60.22,60.2,60.21,10000.0,51.5107,51.5278,51.5107,51.5193,10000.0
2011-04-15 11:55:00,60.22,60.25,60.2,60.2,20900.0,51.5278,51.5535,51.5107,51.5107,20900.0
2011-04-15 12:00:00,60.21,60.23,60.21,60.23,7400.0,51.5193,51.5364,51.5193,51.5364,7400.0
2011-04-15 12:05:00,60.23,60.26,60.23,60.26,14900.0,51.5364,51.562,51.5364,51.562,14900.0
2011-04-15 12:10:00,60.27,60.33,60.27,60.32,84900.0,51.5706,51.6219,51.5706,51.6134,84900.0
2011-04-15 12:15:00,60.32,60.35,60.31,60.33,9600.0,51.6134,51.6391,51.6048,51.6219,9600.0
2011-04-15 12:20:00,60.31,60.33,60.3,60.3,19700.0,51.6048,51.6219,51.5963,51.5963,19700.0
2011-04-15 12:25:00,60.31,60.32,60.3,60.31,14800.0,51.6048,51.6134,51.5963,51.6048,14800.0
2011-04-15 12:30:00,60.32,60.32,60.29,60.3,4800.0,51.6134,51.6134,51.5877,51.5963,4800.0
2011-04-15 12:35:00,60.31,60.33,60.29,60.32,17900.0,51.6048,51.6219,51.5877,51.6134,17900.0
2011-04-15 12:40:00,60.33,60.33,60.29,60.3,8200.0,51.6219,51.6219,51.5877,51.5963,8200.0
2011-04-15 12:45:00,60.31,60.36,60.31,60.34,17400.0,51.6048,51.6476,51.6048,51.6305,17400.0
2011-04-15 12:50:00,60.34,60.37,60.34,60.36,8600.0,51.6305,51.6562,51.6305,51.6476,8600.0
2011-04-15 12:55:00,60.34,60.37,60.34,60.36,2800.0,51.6305,51.6562,51.6305,51.6476,2800.0
2011-04-15 13:00:00,60.37,60.38,60.34,60.35,4400.0,51.6562,51.6647,51.6305,51.6391,4400.0
2011-04-15 13:05:00,60.36,60.36,60.31,60.32,7100.0,51.6476,51.6476,51.6048,51.6134,7100.0
2011-04-15 13:10:00,60.33,60.34,60.31,60.33,10300.0,51.6219,51.6305,51.6048,51.6219,10300.0
2011-04-15 13:15:00,60.33,60.34,60.31,60.32,7100.0,51.6219,51.6305,51.6048,51.6134,7100.0
2011-04-15 13:20:00,60.31,60.32,60.28,60.28,2700.0,51.6048,51.6134,51.5792,51.5792,2700.0
2011-04-15 13:25:00,60.3,60.3,60.26,60.27,22300.0,51.5963,51.5963,51.562,51.5706,22300.0
2011-04-15 13:30:00,60.27,60.28,60.26,60.28,2900.0,51.5706,51.5792,51.562,51.5792,2900.0
2011-04-15 13:35:00,60.27,60.28,60.27,60.28,4400.0,51.5706,51.5792,51.5706,51.5792,4400.0
2011-04-15 13:40:00,60.28,60.28,60.26,60.27,6500.0,51.5792,51.5792,51.562,51.5706,6500.0
2011-04-15 13:45:00,60.28,60.3,60.27,60.29,22900.0,51.5792,51.5963,51.5706,51.5877,22900.0
2011-04-15 13:50:00,60.29,60.3,60.27,60.29,11600.0,51.5877,51.5963,51.5706,51.5877,11600.0
2011-04-15 13:55:00,60.29,60.3,60.25,60.25,2800.0,51.5877,51.5963,51.5535,51.5535,2800.0
2011-04-15 14:00:00,60.27,60.28,60.27,60.28,13900.0,51.5706,51.5792,51.5706,51.5792,13900.0
2011-04-15 14:05:00,60.29,60.29,60.27,60.29,9800.0,51.5877,51.5877,51.5706,51.5877,9800.0
2011-04-15 14:10:00,60.29,60.29,60.26,60.26,22600.0,51.5877,51.5877,51.562,51.562,22600.0
2011-04-15 14:15:00,60.26,60.3,60.26,60.29,6800.0,51.562,51.5963,51.562,51.5877,6800.0
2011-04-15 14:20:00,60.29,60.31,60.29,60.31,4000.0,51.5877,51.6048,51.5877,51.6048,4000.0
2011-04-15 14:25:00,60.31,60.32,60.29,60.3,11900.0,51.6048,51.6134,51.5877,51.5963,11900.0
2011-04-15 14:30:00,60.3,60.33,60.3,60.33,9800.0,51.5963,51.6219,51.5963,51.6219,9800.0
2011-04-15 14:35:00,60.32,60.33,60.3,60.3,57100.0,51.6134,51.6219,51.5963,51.5963,57100.0
2011-04-15 14:40:00,60.3,60.32,60.3,60.32,70200.0,51.5963,51.6134,51.5963,51.6134,70200.0
2011-04-15 14:45:00,60.32,60.32,60.28,60.28,17600.0,51.6134,51.6134,51.5792,51.5792,17600.0
2011-04-15 14:50:00,60.28,60.29,60.27,60.28,27400.0,51.5792,51.5877,51.5706,51.5792,27400.0
2011-04-15 14:55:00,60.29,60.3,60.27,60.3,54500.0,51.5877,51.5963,51.5706,51.5963,54500.0
2011-04-15 15:00:00,60.3,60.3,60.28,60.29,45500.0,51.5963,51.5963,51.5792,51.5877,45500.0
2011-04-15 15:05:00,60.28,60.29,60.26,60.27,10700.0,51.5792,51.5877,51.562,51.5706,10700.0
2011-04-15 15:10:00,60.27,60.27,60.21,60.23,18800.0,51.5706,51.5706,51.5193,51.5364,18800.0
2011-04-15 15:15:00,60.22,60.22,60.16,60.22,17100.0,51.5278,51.5278,51.4765,51.5278,17100.0
2011-04-15 15:20:00,60.21,60.21,60.16,60.18,26400.0,51.5193,51.5193,51.4765,51.4936,26400.0
2011-04-15 15:25:00,60.2,60.21,60.14,60.19,13100.0,51.5107,51.5193,51.4594,51.5021,13100.0
2011-04-15 15:30:00,60.21,60.24,60.18,60.23,36800.0,51.5193,51.5449,51.4936,51.5364,36800.0
2011-04-15 15:35:00,60.23,60.24,60.19,60.2,24600.0,51.5364,51.5449,51.5021,51.5107,24600.0
2011-04-15 15:40:00,60.21,60.23,60.17,60.17,13700.0,51.5193,51.5364,51.485,51.485,13700.0
2011-04-15 15:45:00,60.17,60.21,60.17,60.18,16200.0,51.485,51.5193,51.485,51.4936,16200.0
2011-04-15 15:50:00,60.19,60.23,60.18,60.23,58600.0,51.5021,51.5364,51.4936,51.5364,58600.0
2011-04-15 15:55:00,60.22,60.25,60.22,60.24,203000.0,51.5278,51.5535,51.5278,51.5449,203000.0
2011-04-18 09:30:00,59.6,59.61,59.33,59.33,58600.0,50.9973,51.0059,50.7663,50.7663,58600.0
2011-04-18 09:35:00,59.35,59.44,59.34,59.4,31600.0,50.7834,50.8604,50.7748,50.8262,31600.0
2011-04-18 09:40:00,59.4,59.5,59.36,59.37,43000.0,50.8262,50.9117,50.7919,50.8005,43000.0
2011-04-18 09:45:00,59.38,59.48,59.36,59.4,45700.0,50.8091,50.8946,50.7919,50.8262,45700.0
2011-04-18 09:50:00,59.43,59.44,59.31,59.36,30000.0,50.8518,50.8604,50.7492,50.7919,30000.0
2011-04-18 09:55:00,59.35,59.35,59.25,59.27,30000.0,50.7834,50.7834,50.6978,50.7149,30000.0
2011-04-18 10:00:00,59.25,59.29,59.13,59.22,37600.0,50.6978,50.7321,50.5951,50.6722,37600.0
2011-04-18 10:05:00,59.21,59.21,59.05,59.11,47500.0,50.6636,50.6636,50.5267,50.578,47500.0
2011-04-18 10:10:00,59.11,59.16,59.07,59.15,27000.0,50.578,50.6208,50.5438,50.6123,27000.0
2011-04-18 10:15:00,59.14,59.22,59.1,59.22,43200.0,50.6037,50.6722,50.5695,50.6722,43200.0
2011-04-18 10:20:00,59.2,59.32,59.19,59.24,61700.0,50.655,50.7577,50.6465,50.6893,61700.0
2011-04-18 10:25:00,59.23,59.26,59.17,59.24,24000.0,50.6807,50.7064,50.6294,50.6893,24000.0
2011-04-18 10:30:00,59.24,59.33,59.23,59.27,15500.0,50.6893,50.7663,50.6807,50.7149,15500.0
2011-04-18 10:35:00,59.27,59.33,59.26,59.28,13400.0,50.7149,50.7663,50.7064,50.7235,13400.0
2011-04-18 10:40:00,59.26,59.27,59.17,59.18,34900.0,50.7064,50.7149,50.6294,50.6379,34900.0
2011-04-18 10:45:00,59.17,59.18,59.13,59.14,28500.0,50.6294,50.6379,50.5951,50.6037,28500.0
2011-04-18 10:50:00,59.14,59.19,59.11,59.17,24600.0,50.6037,50.6465,50.578,50.6294,24600.0
2011-04-18 10:55:00,59.19,59.2,59.08,59.12,20800.0,50.6465,50.655,50.5524,50.5866,20800.0
2011-04-18 11:00:00,59.12,59.18,59.06,59.07,23500.0,50.5866,50.6379,50.5353,50.5438,23500.0
2011-04-18 11:05:00,59.05,59.09,59.03,59.08,32100.0,50.5267,50.5609,50.5096,50.5524,32100.0
2011-04-18 11:10:00,59.08,59.17,59.08,59.14,21500.0,50.5524,50.6294,50.5524,50.6037,21500.0
2011-04-18 11:15:00,59.13,59.17,59.12,59.13,14400.0,50.5951,50.6294,50.5866,50.5951,14400.0
2011-04-18 11:20:00,59.13,59.21,59.13,59.21,11400.0,50.5951,50.6636,50.5951,50.6636,11400.0
2011-04-18 11:25:00,59.2,59.24,59.19,59.2,15000.0,50.655,50.6893,50.6465,50.655,15000.0
2011-04-18 11:30:00,59.21,59.22,59.15,59.18,10200.0,50.6636,50.6722,50.6123,50.6379,10200.0
2011-04-18 11:35:00,59.18,59.28,59.18,59.27,23000.0,50.6379,50.7235,50.6379,50.7149,23000.0
2011-04-18 11:40:00,59.25,59.27,59.21,59.25,7000.0,50.6978,50.7149,50.6636,50.6978,7000.0
2011-04-18 11:45:00,59.25,59.31,59.24,59.26,19400.0,50.6978,50.7492,50.6893,50.7064,19400.0
2011-04-18 11:50:00,59.27,59.29,59.25,59.29,21400.0,50.7149,50.7321,50.6978,50.7321,21400.0
2011-04-18 11:55:00,59.29,59.31,59.26,59.28,7600.0,50.7321,50.7492,50.7064,50.7235,7600.0
2011-04-18 12:00:00,59.27,59.27,59.23,59.23,6700.0,50.7149,50.7149,50.6807,50.6807,6700.0
2011-04-18 12:05:00,59.23,59.33,59.23,59.31,9400.0,50.6807,50.7663,50.6807,50.7492,9400.0
2011-04-18 12:10:00,59.3,59.31,59.26,59.28,6000.0,50.7406,50.7492,50.7064,50.7235,6000.0
2011-04-18 12:15:00,59.29,59.29,59.28,59.28,2800.0,50.7321,50.7321,50.7235,50.7235,2800.0
2011-04-18 12:20:00,59.27,59.27,59.21,59.22,3900.0,50.7149,50.7149,50.6636,50.6722,3900.0
2011-04-18 12:25:00,59.22,59.24,59.2,59.24,10200.0,50.6722,50.6893,50.655,50.6893,10200.0
2011-04-18 12:30:00,59.25,59.26,59.23,59.25,15000.0,50.6978,50.7064,50.6807,50.6978,15000.0
2011-04-18 12:35:00,59.26,59.27,59.25,59.27,7000.0,50.7064,50.7149,50.6978,50.7149,7000.0
2011-04-18 12:40:00,59.27,59.28,59.24,59.26,27600.0,50.7149,50.7235,50.6893,50.7064,27600.0
2011-04-18 12:45:00,59.25,59.26,59.24,59.24,93400.0,50.6978,50.7064,50.6893,50.6893,93400.0
2011-04-18 12:50:00,59.24,59.24,59.23,59.23,58700.0,50.6893,50.6893,50.6807,50.6807,58700.0
2011-04-18 12:55:00,59.23,59.27,59.23,59.26,2800.0,50.6807,50.7149,50.6807,50.7064,2800.0
2011-04-18 13:00:00,59.26,59.26,59.23,59.24,5000.0,50.7064,50.7064,50.6807,50.6893,5000.0
2011-04-18 13:05:00,59.24,59.25,59.22,59.22,10500.0,50.6893,50.6978,50.6722,50.6722,10500.0
2011-04-18 13:10:00,59.21,59.22,59.19,59.22,5600.0,50.6636,50.6722,50.6465,50.6722,5600.0
2011-04-18 13:15:00,59.21,59.21,59.16,59.21,7100.0,50.6636,50.6636,50.6208,50.6636,7100.0
2011-04-18 13:20:00,59.21,59.24,59.21,59.22,9700.0,50.6636,50.6893,50.6636,50.6722,9700.0
2011-04-18 13:25:00,59.2,59.23,59.2,59.22,19300.0,50.655,50.6807,50.655,50.6722,19300.0
2011-04-18 13:30:00,59.22,59.25,59.2,59.25,11300.0,50.6722,50.6978,50.655,50.6978,11300.0
2011-04-18 13:35:00,59.24,59.26,59.24,59.24,7200.0,50.6893,50.7064,50.6893,50.6893,7200.0
2011-04-18 13:40:00,59.23,59.29,59.22,59.29,11100.0,50.6807,50.7321,50.6722,50.7321,11100.0
2011-04-18 13:45:00,59.28,59.31,59.28,59.3,8600.0,50.7235,50.7492,50.7235,50.7406,8600.0
2011-04-18 13:50:00,59.3,59.38,59.3,59.37,23100.0,50.7406,50.8091,50.7406,50.8005,23100.0
2011-04-18 13:55:00,59.37,59.4,59.36,59.38,108800.0,50.8005,50.8262,50.7919,50.8091,108800.0
2011-04-18 14:00:00,59.37,59.37,59.31,59.33,37800.0,50.8005,50.8005,50.7492,50.7663,37800.0
2011-04-18 14:05:00,59.33,59.39,59.32,59.37,18300.0,50.7663,50.8176,50.7577,50.8005,18300.0
2011-04-18 14:10:00,59.37,59.41,59.35,59.41,25900.0,50.8005,50.8347,50.7834,50.8347,25900.0
2011-04-18 14:15:00,59.41,59.42,59.35,59.38,16200.0,50.8347,50.8433,50.7834,50.8091,16200.0
2011-04-18 14:20:00,59.37,59.41,59.36,59.41,3300.0,50.8005,50.8347,50.7919,50.8347,3300.0
2011-04-18 14:25:00,59.4,59.4,59.37,59.4,14700.0,50.8262,50.8262,50.8005,50.8262,14700.0
2011-04-18 14:30:00,59.4,59.41,59.38,59.41,15400.0,50.8262,50.8347,50.8091,50.8347,15400.0
2011-04-18 14:35:00,59.4,59.48,59.4,59.48,16900.0,50.8262,50.8946,50.8262,50.8946,16900.0
2011-04-18 14:40:00,59.48,59.53,59.45,59.51,39000.0,50.8946,50.9374,50.869,50.9203,39000.0
2011-04-18 14:45:00,59.51,59.58,59.51,59.55,34100.0,50.9203,50.9802,50.9203,50.9545,34100.0
2011-04-18 14:50:00,59.55,59.58,59.52,59.55,12300.0,50.9545,50.9802,50.9289,50.9545,12300.0
2011-04-18 14:55:00,59.55,59.62,59.55,59.56,19800.0,50.9545,51.0144,50.9545,50.9631,19800.0
2011-04-18 15:00:00,59.57,59.59,59.53,59.54,33300.0,50.9716,50.9887,50.9374,50.946,33300.0
2011-04-18 15:05:00,59.55,59.57,59.47,59.49,13900.0,50.9545,50.9716,50.8861,50.9032,13900.0
2011-04-18 15:10:00,59.49,59.53,59.48,59.53,15800.0,50.9032,50.9374,50.8946,50.9374,15800.0
2011-04-18 15:15:00,59.53,59.68,59.53,59.66,32700.0,50.9374,51.0658,50.9374,51.0486,32700.0
2011-04-18 15:20:00,59.67,59.7,59.62,59.63,20100.0,51.0572,51.0829,51.0144,51.023,20100.0
2011-04-18 15:25:00,59.62,59.66,59.6,59.62,10900.0,51.0144,51.0486,50.9973,51.0144,10900.0
2011-04-18 15:30:00,59.63,59.7,59.63,59.65,39000.0,51.023,51.0829,51.023,51.0401,39000.0
2011-04-18 15:35:00,59.65,59.65,59.57,59.58,34900.0,51.0401,51.0401,50.9716,50.9802,34900.0
2011-04-18 15:40:00,59.58,59.6,59.51,59.54,20700.0,50.9802,50.9973,50.9203,50.946,20700.0
2011-04-18 15:45:00,59.52,59.58,59.5,59.56,34100.0,50.9289,50.9802,50.9117,50.9631,34100.0
2011-04-18 15:50:00,59.57,59.59,59.52,59.56,53200.0,50.9716,50.9887,50.9289,50.9631,53200.0
2011-04-18 15:55:00,59.57,59.66,59.56,59.63,32700.0,50.9716,51.0486,50.9631,51.023,32700.0
2011-04-19 09:30:00,59.74,59.82,59.71,59.81,66100.0,51.1171,51.1856,51.0914,51.177,66100.0
2011-04-19 09:35:00,59.81,59.84,59.76,59.78,28000.0,51.177,51.2027,51.1342,51.1513,28000.0
2011-04-19 09:40:00,59.79,59.85,59.79,59.82,11600.0,51.1599,51.2112,51.1599,51.1856,11600.0
2011-04-19 09:45:00,59.82,59.84,59.74,59.76,15300.0,51.1856,51.2027,51.1171,51.1342,15300.0
2011-04-19 09:50:00,59.76,59.76,59.65,59.65,13300.0,51.1342,51.1342,51.0401,51.0401,13300.0
2011-04-19 09:55:00,59.65,59.76,59.65,59.74,16800.0,51.0401,51.1342,51.0401,51.1171,16800.0
2011-04-19 10:00:00,59.74,59.76,59.67,59.72,21500.0,51.1171,51.1342,51.0572,51.1,21500.0
2011-04-19 10:05:00,59.71,59.78,59.67,59.75,9500.0,51.0914,51.1513,51.0572,51.1257,9500.0
2011-04-19 10:10:00,59.77,59.8,59.75,59.75,12800.0,51.1428,51.1684,51.1257,51.1257,12800.0
2011-04-19 10:15:00,59.76,59.83,59.76,59.82,9000.0,51.1342,51.1941,51.1342,51.1856,9000.0
2011-04-19 10:20:00,59.82,59.84,59.78,59.83,6400.0,51.1856,51.2027,51.1513,51.1941,6400.0
2011-04-19 10:25:00,59.83,59.86,59.8,59.82,6600.0,51.1941,51.2198,51.1684,51.1856,6600.0
2011-04-19 10:30:00,59.82,59.82,59.72,59.72,11400.0,51.1856,51.1856,51.1,51.1,11400.0
2011-04-19 10:35:00,59.72,59.75,59.69,59.69,10900.0,51.1,51.1257,51.0743,51.0743,10900.0
2011-04-19 10:40:00,59.69,59.72,59.67,59.71,20800.0,51.0743,51.1,51.0572,51.0914,20800.0
2011-04-19 10:45:00,59.72,59.73,59.66,59.7,16900.0,51.1,51.1085,51.0486,51.0829,16900.0
2011-04-19 10:50:00,59.7,59.73,59.7,59.72,73000.0,51.0829,51.1085,51.0829,51.1,73000.0
2011-04-19 10:55:00,59.73,59.74,59.67,59.69,14200.0,51.1085,51.1171,51.0572,51.0743,14200.0
2011-04-19 11:00:00,59.68,59.69,59.62,59.66,15100.0,51.0658,51.0743,51.0144,51.0486,15100.0
2011-04-19 11:05:00,59.67,59.7,59.67,59.68,10000.0,51.0572,51.0829,51.0572,51.0658,10000.0
2011-04-19 11:10:00,59.69,59.69,59.63,59.64,20600.0,51.0743,51.0743,51.023,51.0315,20600.0
2011-04-19 11:15:00,59.65,59.7,59.62,59.64,12900.0,51.0401,51.0829,51.0144,51.0315,12900.0
2011-04-19 11:20:00,59.63,59.63,59.59,59.59,16300.0,51.023,51.023,50.9887,50.9887,16300.0
2011-04-19 11:25:00,59.59,59.6,59.56,59.57,8700.0,50.9887,50.9973,50.9631,50.9716,8700.0
2011-04-19 11:30:00,59.58,59.62,59.58,59.61,9400.0,50.9802,51.0144,50.9802,51.0059,9400.0
2011-04-19 11:35:00,59.65,59.66,59.62,59.64,7600.0,51.0401,51.0486,51.0144,51.0315,7600.0
2011-04-19 11:40:00,59.63,59.64,59.61,59.64,3800.0,51.023,51.0315,51.0059,51.0315,3800.0
2011-04-19 11:45:00,59.63,59.63,59.61,59.62,3500.0,51.023,51.023,51.0059,51.0144,3500.0
2011-04-19 11:50:00,59.61,59.65,59.61,59.65,4100.0,51.0059,51.0401,51.0059,51.0401,4100.0
2011-04-19 11:55:00,59.65,59.66,59.64,59.66,14900.0,51.0401,51.0486,51.0315,51.0486,14900.0
2011-04-19 12:00:00,59.66,59.66,59.63,59.66,4700.0,51.0486,51.0486,51.023,51.0486,4700.0
2011-04-19 12:05:00,59.66,59.66,59.63,59.65,13600.0,51.0486,51.0486,51.023,51.0401,13600.0
2011-04-19 12:10:00,59.65,59.7,59.64,59.7,23200.0,51.0401,51.0829,51.0315,51.0829,23200.0
2011-04-19 12:15:00,59.7,59.7,59.68,59.69,13200.0,51.0829,51.0829,51.0658,51.0743,13200.0
2011-04-19 12:20:00,59.69,59.69,59.68,59.69,5500.0,51.0743,51.0743,51.0658,51.0743,5500.0
2011-04-19 12:25:00,59.67,59.7,59.65,59.69,10300.0,51.0572,51.0829,51.0401,51.0743,10300.0
2011-04-19 12:30:00,59.67,59.69,59.66,59.69,8400.0,51.0572,51.0743,51.0486,51.0743,8400.0
2011-04-19 12:35:00,59.69,59.7,59.68,59.69,7000.0,51.0743,51.0829,51.0658,51.0743,7000.0
2011-04-19 12:40:00,59.69,59.7,59.69,59.7,3600.0,51.0743,51.0829,51.0743,51.0829,3600.0
2011-04-19 12:45:00,59.7,59.71,59.67,59.67,105100.0,51.0829,51.0914,51.0572,51.0572,105100.0
2011-04-19 12:50:00,59.67,59.73,59.67,59.72,22600.0,51.0572,51.1085,51.0572,51.1,22600.0
2011-04-19 12:55:00,59.72,59.73,59.71,59.71,17100.0,51.1,51.1085,51.0914,51.0914,17100.0
2011-04-19 13:00:00,59.71,59.76,59.7,59.75,31200.0,51.0914,51.1342,51.0829,51.1257,31200.0
2011-04-19 13:05:00,59.76,59.76,59.75,59.75,2200.0,51.1342,51.1342,51.1257,51.1257,2200.0
2011-04-19 13:10:00,59.74,59.8,59.72,59.79,6900.0,51.1171,51.1684,51.1,51.1599,6900.0
2011-04-19 13:15:00,59.8,59.82,59.79,59.8,38700.0,51.1684,51.1856,51.1599,51.1684,38700.0
2011-04-19 13:20:00,59.8,59.83,59.78,59.81,15900.0,51.1684,51.1941,51.1513,51.177,15900.0
2011-04-19 13:25:00,59.82,59.83,59.81,59.81,3800.0,51.1856,51.1941,51.177,51.177,3800.0
2011-04-19 13:30:00,59.81,59.82,59.79,59.82,21100.0,51.177,51.1856,51.1599,51.1856,21100.0
2011-04-19 13:35:00,59.82,59.84,59.8,59.83,7400.0,51.1856,51.2027,51.1684,51.1941,7400.0
2011-04-19 13:40:00,59.83,59.91,59.83,59.88,36300.0,51.1941,51.2626,51.1941,51.2369,36300.0
2011-04-19 13:45:00,59.88,59.91,59.85,59.91,27100.0,51.2369,51.2626,51.2112,51.2626,27100.0
2011-04-19 13:50:00,59.91,59.91,59.88,59.89,8700.0,51.2626,51.2626,51.2369,51.2454,8700.0
2011-04-19 13:55:00,59.89,59.9,59.88,59.88,4500.0,51.2454,51.254,51.2369,51.2369,4500.0
2011-04-19 14:00:00,59.88,59.88,59.86,59.86,7300.0,51.2369,51.2369,51.2198,51.2198,7300.0
2011-04-19 14:05:00,59.86,59.88,59.85,59.87,3400.0,51.2198,51.2369,51.2112,51.2283,3400.0
2011-04-19 14:10:00,59.87,59.9,59.87,59.88,3500.0,51.2283,51.254,51.2283,51.2369,3500.0
2011-04-19 14:15:00,59.89,59.9,59.87,59.9,11600.0,51.2454,51.254,51.2283,51.254,11600.0
2011-04-19 14:20:00,59.88,59.9,59.86,59.87,12700.0,51.2369,51.254,51.2198,51.2283,12700.0
2011-04-19 14:25:00,59.86,59.87,59.83,59.85,5400.0,51.2198,51.2283,51.1941,51.2112,5400.0
2011-04-19 14:30:00,59.84,59.88,59.82,59.87,10800.0,51.2027,51.2369,51.1856,51.2283,10800.0
2011-04-19 14:35:00,59.87,59.89,59.87,59.88,5100.0,51.2283,51.2454,51.2283,51.2369,5100.0
2011-04-19 14:40:00,59.88,59.92,59.88,59.92,11800.0,51.2369,51.2711,51.2369,51.2711,11800.0
2011-04-19 14:45:00,59.91,59.93,59.86,59.86,21100.0,51.2626,51.2797,51.2198,51.2198,21100.0
2011-04-19 14:50:00,59.87,59.88,59.86,59.87,7300.0,51.2283,51.2369,51.2198,51.2283,7300.0
2011-04-19 14:55:00,59.87,59.89,59.87,59.87,6400.0,51.2283,51.2454,51.2283,51.2283,6400.0
2011-04-19 15:00:00,59.87,59.9,59.87,59.89,9400.0,51.2283,51.254,51.2283,51.2454,9400.0
2011-04-19 15:05:00,59.89,59.94,59.88,59.92,24000.0,51.2454,51.2882,51.2369,51.2711,24000.0
2011-04-19 15:10:00,59.92,59.93,59.91,59.93,7200.0,51.2711,51.2797,51.2626,51.2797,7200.0
2011-04-19 15:15:00,59.93,59.95,59.92,59.95,16100.0,51.2797,51.2968,51.2711,51.2968,16100.0
2011-04-19 15:20:00,59.94,59.94,59.91,59.92,18600.0,51.2882,51.2882,51.2626,51.2711,18600.0
2011-04-19 15:25:00,59.91,59.94,59.9,59.9,34700.0,51.2626,51.2882,51.254,51.254,34700.0
2011-04-19 15:30:00,59.9,59.9,59.88,59.9,12400.0,51.254,51.254,51.2369,51.254,12400.0
2011-04-19 15:35:00,59.9,59.94,59.9,59.93,36700.0,51.254,51.2882,51.254,51.2797,36700.0
2011-04-19 15:40:00,59.92,59.93,59.9,59.92,74400.0,51.2711,51.2797,51.254,51.2711,74400.0
2011-04-19 15:45:00,59.92,59.94,59.9,59.91,131600.0,51.2711,51.2882,51.254,51.2626,131600.0
2011-04-19 15:50:00,59.92,59.98,59.91,59.95,58400.0,51.2711,51.3225,51.2626,51.2968,58400.0
2011-04-19 15:55:00,59.94,59.98,59.93,59.95,102900.0,51.2882,51.3225,51.2797,51.2968,102900.0
2011-04-20 09:30:00,60.79,60.92,60.7,60.89,87900.0,52.0155,52.1268,51.9385,52.1011,87900.0
2011-04-20 09:35:00,60.9,60.9,60.84,60.87,17000.0,52.1097,52.1097,52.0583,52.084,17000.0
2011-04-20 09:40:00,60.87,60.88,60.81,60.82,14200.0,52.084,52.0926,52.0327,52.0412,14200.0
2011-04-20 09:45:00,60.82,60.89,60.82,60.88,31300.0,52.0412,52.1011,52.0412,52.0926,31300.0
2011-04-20 09:50:00,60.87,60.87,60.78,60.84,13800.0,52.084,52.084,52.007,52.0583,13800.0
2011-04-20 09:55:00,60.83,60.84,60.81,60.83,9800.0,52.0498,52.0583,52.0327,52.0498,9800.0
2011-04-20 10:00:00,60.84,60.93,60.81,60.89,53700.0,52.0583,52.1353,52.0327,52.1011,53700.0
2011-04-20 10:05:00,60.9,60.96,60.9,60.96,12300.0,52.1097,52.161,52.1097,52.161,12300.0
2011-04-20 10:10:00,60.96,61.04,60.96,61.02,42700.0,52.161,52.2295,52.161,52.2123,42700.0
2011-04-20 10:15:00,61.02,61.09,61.02,61.04,24900.0,52.2123,52.2722,52.2123,52.2295,24900.0
2011-04-20 10:20:00,61.04,61.04,61.02,61.02,7000.0,52.2295,52.2295,52.2123,52.2123,7000.0
2011-04-20 10:25:00,61.03,61.05,61.02,61.04,12500.0,52.2209,52.238,52.2123,52.2295,12500.0
2011-04-20 10:30:00,61.04,61.06,61.04,61.06,4300.0,52.2295,52.2466,52.2295,52.2466,4300.0
2011-04-20 10:35:00,61.07,61.09,61.03,61.05,8300.0,52.2551,52.2722,52.2209,52.238,8300.0
2011-04-20 10:40:00,61.06,61.06,61.02,61.02,9600.0,52.2466,52.2466,52.2123,52.2123,9600.0
2011-04-20 10:45:00,61.03,61.05,61.01,61.03,26000.0,52.2209,52.238,52.2038,52.2209,26000.0
2011-04-20 10:50:00,61.03,61.04,61.01,61.03,8400.0,52.2209,52.2295,52.2038,52.2209,8400.0
2011-04-20 10:55:00,61.03,61.06,61.03,61.06,5500.0,52.2209,52.2466,52.2209,52.2466,5500.0
2011-04-20 11:00:00,61.05,61.05,61.02,61.03,5900.0,52.238,52.238,52.2123,52.2209,5900.0
2011-04-20 11:05:00,61.03,61.04,61.0,61.01,11000.0,52.2209,52.2295,52.1952,52.2038,11000.0
2011-04-20 11:10:00,61.01,61.01,60.98,60.99,7600.0,52.2038,52.2038,52.1781,52.1867,7600.0
2011-04-20 11:15:00,61.0,61.01,60.96,60.96,15100.0,52.1952,52.2038,52.161,52.161,15100.0
2011-04-20 11:20:00,60.96,60.97,60.94,60.94,3500.0,52.161,52.1696,52.1439,52.1439,3500.0
2011-04-20 11:25:00,60.93,60.98,60.92,60.98,22300.0,52.1353,52.1781,52.1268,52.1781,22300.0
2011-04-20 11:30:00,60.98,61.0,60.98,61.0,9300.0,52.1781,52.1952,52.1781,52.1952,9300.0
2011-04-20 11:35:00,61.0,61.0,60.97,60.99,7400.0,52.1952,52.1952,52.1696,52.1867,7400.0
2011-04-20 11:40:00,60.99,61.03,60.99,61.02,9500.0,52.1867,52.2209,52.1867,52.2123,9500.0
2011-04-20 11:45:00,61.01,61.04,61.01,61.02,4000.0,52.2038,52.2295,52.2038,52.2123,4000.0
2011-04-20 11:50:00,61.04,61.06,61.03,61.05,9300.0,52.2295,52.2466,52.2209,52.238,9300.0
2011-04-20 11:55:00,61.05,61.07,61.03,61.04,11700.0,52.238,52.2551,52.2209,52.2295,11700.0
2011-04-20 12:00:00,61.03,61.03,61.01,61.01,13700.0,52.2209,52.2209,52.2038,52.2038,13700.0
2011-04-20 12:05:00,61.01,61.03,61.0,61.01,13400.0,52.2038,52.2209,52.1952,52.2038,13400.0
2011-04-20 12:10:00,61.02,61.02,60.98,60.99,6500.0,52.2123,52.2123,52.1781,52.1867,6500.0
2011-04-20 12:15:00,60.98,61.0,60.97,60.99,5200.0,52.1781,52.1952,52.1696,52.1867,5200.0
2011-04-20 12:20:00,60.98,61.0,60.98,61.0,8300.0,52.1781,52.1952,52.1781,52.1952,8300.0
2011-04-20 12:25:00,60.99,61.02,60.96,60.96,6900.0,52.1867,52.2123,52.161,52.161,6900.0
2011-04-20 12:30:00,60.96,61.0,60.95,60.97,33800.0,52.161,52.1952,52.1524,52.1696,33800.0
2011-04-20 12:35:00,60.96,60.97,60.95,60.97,15400.0,52.161,52.1696,52.1524,52.1696,15400.0
2011-04-20 12:40:00,60.97,60.98,60.96,60.97,9100.0,52.1696,52.1781,52.161,52.1696,9100.0
2011-04-20 12:45:00,60.96,60.98,60.93,60.93,93100.0,52.161,52.1781,52.1353,52.1353,93100.0
2011-04-20 12:50:00,60.93,60.95,60.92,60.94,9800.0,52.1353,52.1524,52.1268,52.1439,9800.0
2011-04-20 12:55:00,60.95,60.95,60.93,60.93,11300.0,52.1524,52.1524,52.1353,52.1353,11300.0
2011-04-20 13:00:00,60.93,60.95,60.9,60.95,29900.0,52.1353,52.1524,52.1097,52.1524,29900.0
2011-04-20 13:05:00,60.94,60.96,60.94,60.94,19100.0,52.1439,52.161,52.1439,52.1439,19100.0
2011-04-20 13:10:00,60.94,60.95,60.9,60.9,13700.0,52.1439,52.1524,52.1097,52.1097,13700.0
2011-04-20 13:15:00,60.89,60.92,60.89,60.9,39900.0,52.1011,52.1268,52.1011,52.1097,39900.0
2011-04-20 13:20:00,60.9,60.93,60.89,60.91,18200.0,52.1097,52.1353,52.1011,52.1182,18200.0
2011-04-20 13:25:00,60.9,60.95,60.9,60.95,10500.0,52.1097,52.1524,52.1097,52.1524,10500.0
2011-04-20 13:30:00,60.95,60.95,60.92,60.92,4800.0,52.1524,52.1524,52.1268,52.1268,4800.0
2011-04-20 13:35:00,60.92,60.94,60.91,60.93,11500.0,52.1268,52.1439,52.1182,52.1353,11500.0
2011-04-20 13:40:00,60.94,60.96,60.93,60.95,65400.0,52.1439,52.161,52.1353,52.1524,65400.0
2011-04-20 13:45:00,60.95,60.95,60.93,60.94,25500.0,52.1524,52.1524,52.1353,52.1439,25500.0
2011-04-20 13:50:00,60.96,61.0,60.95,60.98,68400.0,52.161,52.1952,52.1524,52.1781,68400.0
2011-04-20 13:55:00,60.98,60.99,60.97,60.98,9700.0,52.1781,52.1867,52.1696,52.1781,9700.0
2011-04-20 14:00:00,60.98,60.98,60.95,60.97,23600.0,52.1781,52.1781,52.1524,52.1696,23600.0
2011-04-20 14:05:00,60.97,60.97,60.92,60.94,49900.0,52.1696,52.1696,52.1268,52.1439,49900.0
2011-04-20 14:10:00,60.94,60.98,60.93,60.96,207600.0,52.1439,52.1781,52.1353,52.161,207600.0
2011-04-20 14:15:00,60.94,60.98,60.94,60.98,46800.0,52.1439,52.1781,52.1439,52.1781,46800.0
2011-04-20 14:20:00,60.97,60.99,60.95,60.95,67500.0,52.1696,52.1867,52.1524,52.1524,67500.0
2011-04-20 14:25:00,60.95,60.98,60.94,60.97,77600.0,52.1524,52.1781,52.1439,52.1696,77600.0
2011-04-20 14:30:00,60.96,60.99,60.96,60.99,9100.0,52.161,52.1867,52.161,52.1867,9100.0
2011-04-20 14:35:00,60.98,61.01,60.98,60.99,12100.0,52.1781,52.2038,52.1781,52.1867,12100.0
2011-04-20 14:40:00,61.0,61.02,61.0,61.0,15800.0,52.1952,52.2123,52.1952,52.1952,15800.0
2011-04-20 14:45:00,61.0,61.01,61.0,61.0,14700.0,52.1952,52.2038,52.1952,52.1952,14700.0
2011-04-20 14:50:00,61.0,61.01,60.99,61.01,7100.0,52.1952,52.2038,52.1867,52.2038,7100.0
2011-04-20 14:55:00,61.0,61.02,60.96,60.97,14200.0,52.1952,52.2123,52.161,52.1696,14200.0
2011-04-20 15:00:00,60.97,60.99,60.94,60.96,41600.0,52.1696,52.1867,52.1439,52.161,41600.0
2011-04-20 15:05:00,60.97,60.98,60.93,60.94,14100.0,52.1696,52.1781,52.1353,52.1439,14100.0
2011-04-20 15:10:00,60.94,60.97,60.93,60.96,13600.0,52.1439,52.1696,52.1353,52.161,13600.0
2011-04-20 15:15:00,60.95,60.97,60.92,60.95,13000.0,52.1524,52.1696,52.1268,52.1524,13000.0
2011-04-20 15:20:00,60.94,60.97,60.92,60.97,14200.0,52.1439,52.1696,52.1268,52.1696,14200.0
2011-04-20 15:25:00,60.97,61.04,60.97,61.04,29100.0,52.1696,52.2295,52.1696,52.2295,29100.0
2011-04-20 15:30:00,61.05,61.05,61.01,61.01,7500.0,52.238,52.238,52.2038,52.2038,7500.0
2011-04-20 15:35:00,61.0,61.03,60.99,61.03,16600.0,52.1952,52.2209,52.1867,52.2209,16600.0
2011-04-20 15:40:00,61.04,61.07,61.02,61.07,31500.0,52.2295,52.2551,52.2123,52.2551,31500.0
2011-04-20 15:45:00,61.07,61.07,61.01,61.01,44700.0,52.2551,52.2551,52.2038,52.2038,44700.0
2011-04-20 15:50:00,61.02,61.05,61.0,61.0,54800.0,52.2123,52.238,52.1952,52.1952,54800.0
2011-04-20 15:55:00,61.0,61.03,61.0,61.01,82000.0,52.1952,52.2209,52.1952,52.2038,82000.0
2011-04-21 09:30:00,61.35,61.37,61.3,61.33,33200.0,52.4947,52.5118,52.4519,52.4776,33200.0
2011-04-21 09:35:00,61.3,61.37,61.3,61.37,20700.0,52.4519,52.5118,52.4519,52.5118,20700.0
2011-04-21 09:40:00,61.35,61.37,61.3,61.31,17900.0,52.4947,52.5118,52.4519,52.4605,17900.0
2011-04-21 09:45:00,61.29,61.3,61.27,61.29,10300.0,52.4434,52.4519,52.4263,52.4434,10300.0
2011-04-21 09:50:00,61.3,61.36,61.3,61.36,5700.0,52.4519,52.5033,52.4519,52.5033,5700.0
2011-04-21 09:55:00,61.35,61.36,61.32,61.32,5900.0,52.4947,52.5033,52.469,52.469,5900.0
2011-04-21 10:00:00,61.32,61.33,61.2,61.25,293100.0,52.469,52.4776,52.3664,52.4091,293100.0
2011-04-21 10:05:00,61.25,61.29,61.23,61.28,11100.0,52.4091,52.4434,52.392,52.4348,11100.0
2011-04-21 10:10:00,61.28,61.28,61.22,61.23,4800.0,52.4348,52.4348,52.3835,52.392,4800.0
2011-04-21 10:15:00,61.2,61.27,61.2,61.27,8600.0,52.3664,52.4263,52.3664,52.4263,8600.0
2011-04-21 10:20:00,61.28,61.34,61.28,61.33,10600.0,52.4348,52.4862,52.4348,52.4776,10600.0
2011-04-21 10:25:00,61.32,61.32,61.28,61.29,11700.0,52.469,52.469,52.4348,52.4434,11700.0
2011-04-21 10:30:00,61.28,61.31,61.24,61.24,28400.0,52.4348,52.4605,52.4006,52.4006,28400.0
2011-04-21 10:35:00,61.24,61.25,61.23,61.25,5100.0,52.4006,52.4091,52.392,52.4091,5100.0
2011-04-21 10:40:00,61.26,61.34,61.26,61.32,20900.0,52.4177,52.4862,52.4177,52.469,20900.0
2011-04-21 10:45:00,61.31,61.34,61.27,61.28,9100.0,52.4605,52.4862,52.4263,52.4348,9100.0
2011-04-21 10:50:00,61.3,61.31,61.26,61.31,15000.0,52.4519,52.4605,52.4177,52.4605,15000.0
2011-04-21 10:55:00,61.32,61.37,61.32,61.34,14100.0,52.469,52.5118,52.469,52.4862,14100.0
2011-04-21 11:00:00,61.35,61.36,61.34,61.35,9200.0,52.4947,52.5033,52.4862,52.4947,9200.0
2011-04-21 11:05:00,61.34,61.38,61.32,61.37,6700.0,52.4862,52.5204,52.469,52.5118,6700.0
2011-04-21 11:10:00,61.35,61.37,61.34,61.35,8800.0,52.4947,52.5118,52.4862,52.4947,8800.0
2011-04-21 11:15:00,61.36,61.36,61.34,61.35,9500.0,52.5033,52.5033,52.4862,52.4947,9500.0
2011-04-21 11:20:00,61.34,61.36,61.33,61.33,6300.0,52.4862,52.5033,52.4776,52.4776,6300.0
2011-04-21 11:25:00,61.34,61.39,61.34,61.39,6100.0,52.4862,52.5289,52.4862,52.5289,6100.0
2011-04-21 11:30:00,61.39,61.42,61.39,61.4,8400.0,52.5289,52.5546,52.5289,52.5375,8400.0
2011-04-21 11:35:00,61.4,61.41,61.39,61.41,2900.0,52.5375,52.546,52.5289,52.546,2900.0
2011-04-21 11:40:00,61.43,61.43,61.4,61.4,2400.0,52.5632,52.5632,52.5375,52.5375,2400.0
2011-04-21 11:45:00,61.4,61.43,61.39,61.43,3600.0,52.5375,52.5632,52.5289,52.5632,3600.0
2011-04-21 11:50:00,61.44,61.44,61.42,61.43,4500.0,52.5717,52.5717,52.5546,52.5632,4500.0
2011-04-21 11:55:00,61.43,61.44,61.41,61.44,13000.0,52.5632,52.5717,52.546,52.5717,13000.0
2011-04-21 12:00:00,61.42,61.43,61.41,61.42,4700.0,52.5546,52.5632,52.546,52.5546,4700.0
2011-04-21 12:05:00,61.42,61.43,61.42,61.42,4400.0,52.5546,52.5632,52.5546,52.5546,4400.0
2011-04-21 12:10:00,61.44,61.44,61.42,61.44,3000.0,52.5717,52.5717,52.5546,52.5717,3000.0
2011-04-21 12:15:00,61.42,61.44,61.42,61.43,14100.0,52.5546,52.5717,52.5546,52.5632,14100.0
2011-04-21 12:20:00,61.42,61.45,61.42,61.44,5500.0,52.5546,52.5803,52.5546,52.5717,5500.0
2011-04-21 12:25:00,61.43,61.44,61.43,61.43,900.0,52.5632,52.5717,52.5632,52.5632,900.0
2011-04-21 12:30:00,61.42,61.43,61.41,61.42,20300.0,52.5546,52.5632,52.546,52.5546,20300.0
2011-04-21 12:35:00,61.41,61.42,61.4,61.41,12300.0,52.546,52.5546,52.5375,52.546,12300.0
2011-04-21 12:40:00,61.42,61.46,61.41,61.43,13400.0,52.5546,52.5888,52.546,52.5632,13400.0
2011-04-21 12:45:00,61.43,61.47,61.43,61.46,19900.0,52.5632,52.5974,52.5632,52.5888,19900.0
2011-04-21 12:50:00,61.47,61.47,61.46,61.46,10800.0,52.5974,52.5974,52.5888,52.5888,10800.0
2011-04-21 12:55:00,61.46,61.47,61.43,61.44,19000.0,52.5888,52.5974,52.5632,52.5717,19000.0
2011-04-21 13:00:00,61.43,61.45,61.43,61.44,2400.0,52.5632,52.5803,52.5632,52.5717,2400.0
2011-04-21 13:05:00,61.44,61.44,61.42,61.44,23400.0,52.5717,52.5717,52.5546,52.5717,23400.0
2011-04-21 13:10:00,61.43,61.46,61.43,61.44,5000.0,52.5632,52.5888,52.5632,52.5717,5000.0
2011-04-21 13:15:00,61.43,61.45,61.42,61.42,21700.0,52.5632,52.5803,52.5546,52.5546,21700.0
2011-04-21 13:20:00,61.42,61.43,61.41,61.42,16200.0,52.5546,52.5632,52.546,52.5546,16200.0
2011-04-21 13:25:00,61.41,61.43,61.4,61.43,13400.0,52.546,52.5632,52.5375,52.5632,13400.0
2011-04-21 13:30:00,61.43,61.44,61.4,61.41,2800.0,52.5632,52.5717,52.5375,52.546,2800.0
2011-04-21 13:35:00,61.41,61.41,61.4,61.4,1500.0,52.546,52.546,52.5375,52.5375,1500.0
2011-04-21 13:40:00,61.39,61.4,61.38,61.4,2300.0,52.5289,52.5375,52.5204,52.5375,2300.0
2011-04-21 13:45:00,61.41,61.41,61.4,61.4,1700.0,52.546,52.546,52.5375,52.5375,1700.0
2011-04-21 13:50:00,61.42,61.43,61.4,61.42,17200.0,52.5546,52.5632,52.5375,52.5546,17200.0
2011-04-21 13:55:00,61.43,61.44,61.42,61.44,8600.0,52.5632,52.5717,52.5546,52.5717,8600.0
2011-04-21 14:00:00,61.43,61.44,61.41,61.42,11100.0,52.5632,52.5717,52.546,52.5546,11100.0
2011-04-21 14:05:00,61.42,61.43,61.4,61.43,7600.0,52.5546,52.5632,52.5375,52.5632,7600.0
2011-04-21 14:10:00,61.43,61.46,61.42,61.45,10300.0,52.5632,52.5888,52.5546,52.5803,10300.0
2011-04-21 14:15:00,61.45,61.45,61.44,61.45,2900.0,52.5803,52.5803,52.5717,52.5803,2900.0
2011-04-21 14:20:00,61.46,61.47,61.45,61.45,20200.0,52.5888,52.5974,52.5803,52.5803,20200.0
2011-04-21 14:25:00,61.45,61.47,61.45,61.46,4400.0,52.5803,52.5974,52.5803,52.5888,4400.0
2011-04-21 14:30:00,61.46,61.47,61.45,61.46,3600.0,52.5888,52.5974,52.5803,52.5888,3600.0
2011-04-21 14:35:00,61.47,61.48,61.46,61.47,4800.0,52.5974,52.6059,52.5888,52.5974,4800.0
2011-04-21 14:40:00,61.47,61.48,61.46,61.47,4600.0,52.5974,52.6059,52.5888,52.5974,4600.0
2011-04-21 14:45:00,61.47,61.47,61.45,61.46,6500.0,52.5974,52.5974,52.5803,52.5888,6500.0
2011-04-21 14:50:00,61.46,61.47,61.45,61.46,7500.0,52.5888,52.5974,52.5803,52.5888,7500.0
2011-04-21 14:55:00,61.48,61.48,61.41,61.41,5400.0,52.6059,52.6059,52.546,52.546,5400.0
2011-04-21 15:00:00,61.42,61.44,61.41,61.44,11000.0,52.5546,52.5717,52.546,52.5717,11000.0
2011-04-21 15:05:00,61.44,61.46,61.44,61.44,3700.0,52.5717,52.5888,52.5717,52.5717,3700.0
2011-04-21 15:10:00,61.45,61.46,61.43,61.43,22900.0,52.5803,52.5888,52.5632,52.5632,22900.0
2011-04-21 15:15:00,61.44,61.45,61.43,61.44,12800.0,52.5717,52.5803,52.5632,52.5717,12800.0
2011-04-21 15:20:00,61.44,61.45,61.43,61.44,14100.0,52.5717,52.5803,52.5632,52.5717,14100.0
2011-04-21 15:25:00,61.43,61.45,61.42,61.44,35100.0,52.5632,52.5803,52.5546,52.5717,35100.0
2011-04-21 15:30:00,61.43,61.46,61.43,61.46,8500.0,52.5632,52.5888,52.5632,52.5888,8500.0
2011-04-21 15:35:00,61.46,61.49,61.45,61.46,7400.0,52.5888,52.6145,52.5803,52.5888,7400.0
2011-04-21 15:40:00,61.47,61.5,61.47,61.48,19500.0,52.5974,52.6231,52.5974,52.6059,19500.0
2011-04-21 15:45:00,61.49,61.5,61.47,61.49,34300.0,52.6145,52.6231,52.5974,52.6145,34300.0
2011-04-21 15:50:00,61.48,61.49,61.47,61.49,26400.0,52.6059,52.6145,52.5974,52.6145,26400.0
2011-04-21 15:55:00,61.49,61.5,61.47,61.49,18900.0,52.6145,52.6231,52.5974,52.6145,18900.0
2011-04-25 09:30:00,61.49,61.49,61.43,61.44,46400.0,52.6145,52.6145,52.5632,52.5717,46400.0
2011-04-25 09:35:00,61.45,61.48,61.43,61.44,11400.0,52.5803,52.6059,52.5632,52.5717,11400.0
2011-04-25 09:40:00,61.43,61.43,61.37,61.4,8500.0,52.5632,52.5632,52.5118,52.5375,8500.0
2011-04-25 09:45:00,61.39,61.49,61.39,61.48,19400.0,52.5289,52.6145,52.5289,52.6059,19400.0
2011-04-25 09:50:00,61.48,61.5,61.43,61.43,9300.0,52.6059,52.6231,52.5632,52.5632,9300.0
2011-04-25 09:55:00,61.42,61.47,61.41,61.46,7500.0,52.5546,52.5974,52.546,52.5888,7500.0
2011-04-25 10:00:00,61.46,61.5,61.43,61.44,11000.0,52.5888,52.6231,52.5632,52.5717,11000.0
2011-04-25 10:05:00,61.42,61.42,61.35,61.36,34900.0,52.5546,52.5546,52.4947,52.5033,34900.0
2011-04-25 10:10:00,61.36,61.36,61.33,61.36,8700.0,52.5033,52.5033,52.4776,52.5033,8700.0
2011-04-25 10:15:00,61.35,61.4,61.33,61.34,16200.0,52.4947,52.5375,52.4776,52.4862,16200.0
2011-04-25 10:20:00,61.32,61.32,61.24,61.26,15600.0,52.469,52.469,52.4006,52.4177,15600.0
2011-04-25 10:25:00,61.25,61.29,61.22,61.28,10600.0,52.4091,52.4434,52.3835,52.4348,10600.0
2011-04-25 10:30:00,61.27,61.29,61.26,61.28,5200.0,52.4263,52.4434,52.4177,52.4348,5200.0
2011-04-25 10:35:00,61.26,61.26,61.22,61.26,13400.0,52.4177,52.4177,52.3835,52.4177,13400.0
2011-04-25 10:40:00,61.28,61.28,61.26,61.28,24900.0,52.4348,52.4348,52.4177,52.4348,24900.0
2011-04-25 10:45:00,61.28,61.3,61.25,61.28,31100.0,52.4348,52.4519,52.4091,52.4348,31100.0
2011-04-25 10:50:00,61.27,61.28,61.23,61.23,4400.0,52.4263,52.4348,52.392,52.392,4400.0
2011-04-25 10:55:00,61.22,61.22,61.19,61.22,11100.0,52.3835,52.3835,52.3578,52.3835,11100.0
2011-04-25 11:00:00,61.23,61.24,61.2,61.22,8500.0,52.392,52.4006,52.3664,52.3835,8500.0
2011-04-25 11:05:00,61.22,61.23,61.19,61.19,4400.0,52.3835,52.392,52.3578,52.3578,4400.0
2011-04-25 11:10:00,61.18,61.2,61.17,61.18,10900.0,52.3492,52.3664,52.3407,52.3492,10900.0
2011-04-25 11:15:00,61.18,61.21,61.16,61.21,3000.0,52.3492,52.3749,52.3321,52.3749,3000.0
2011-04-25 11:20:00,61.2,61.21,61.2,61.2,2500.0,52.3664,52.3749,52.3664,52.3664,2500.0
2011-04-25 11:25:00,61.21,61.24,61.19,61.24,6300.0,52.3749,52.4006,52.3578,52.4006,6300.0
2011-04-25 11:30:00,61.23,61.26,61.23,61.26,1500.0,52.392,52.4177,52.392,52.4177,1500.0
2011-04-25 11:35:00,61.24,61.26,61.24,61.24,7000.0,52.4006,52.4177,52.4006,52.4006,7000.0
2011-04-25 11:40:00,61.26,61.28,61.24,61.26,137400.0,52.4177,52.4348,52.4006,52.4177,137400.0
2011-04-25 11:45:00,61.27,61.28,61.26,61.26,22900.0,52.4263,52.4348,52.4177,52.4177,22900.0
2011-04-25 11:50:00,61.27,61.29,61.27,61.28,22400.0,52.4263,52.4434,52.4263,52.4348,22400.0
2011-04-25 11:55:00,61.29,61.33,61.28,61.32,10800.0,52.4434,52.4776,52.4348,52.469,10800.0
2011-04-25 12:00:00,61.32,61.34,61.31,61.34,2800.0,52.469,52.4862,52.4605,52.4862,2800.0
2011-04-25 12:05:00,61.33,61.34,61.32,61.33,21700.0,52.4776,52.4862,52.469,52.4776,21700.0
2011-04-25 12:10:00,61.33,61.35,61.32,61.32,13500.0,52.4776,52.4947,52.469,52.469,13500.0
2011-04-25 12:15:00,61.32,61.33,61.3,61.32,13800.0,52.469,52.4776,52.4519,52.469,13800.0
2011-04-25 12:20:00,61.32,61.33,61.31,61.33,8500.0,52.469,52.4776,52.4605,52.4776,8500.0
2011-04-25 12:25:00,61.33,61.34,61.32,61.34,8100.0,52.4776,52.4862,52.469,52.4862,8100.0
2011-04-25 12:30:00,61.34,61.35,61.34,61.34,3800.0,52.4862,52.4947,52.4862,52.4862,3800.0
2011-04-25 12:35:00,61.34,61.34,61.33,61.33,1800.0,52.4862,52.4862,52.4776,52.4776,1800.0
2011-04-25 12:40:00,61.34,61.34,61.3,61.3,4200.0,52.4862,52.4862,52.4519,52.4519,4200.0
2011-04-25 12:45:00,61.31,61.32,61.3,61.32,3500.0,52.4605,52.469,52.4519,52.469,3500.0
2011-04-25 12:50:00,61.33,61.36,61.32,61.33,5900.0,52.4776,52.5033,52.469,52.4776,5900.0
2011-04-25 12:55:00,61.33,61.34,61.3,61.32,8800.0,52.4776,52.4862,52.4519,52.469,8800.0
2011-04-25 13:00:00,61.32,61.34,61.32,61.32,8700.0,52.469,52.4862,52.469,52.469,8700.0
2011-04-25 13:05:00,61.32,61.33,61.31,61.31,3800.0,52.469,52.4776,52.4605,52.4605,3800.0
2011-04-25 13:10:00,61.32,61.33,61.31,61.32,3800.0,52.469,52.4776,52.4605,52.469,3800.0
2011-04-25 13:15:00,61.3,61.32,61.3,61.32,3600.0,52.4519,52.469,52.4519,52.469,3600.0
2011-04-25 13:20:00,61.33,61.34,61.33,61.33,4500.0,52.4776,52.4862,52.4776,52.4776,4500.0
2011-04-25 13:25:00,61.32,61.34,61.32,61.34,9000.0,52.469,52.4862,52.469,52.4862,9000.0
2011-04-25 13:30:00,61.34,61.36,61.34,61.36,17100.0,52.4862,52.5033,52.4862,52.5033,17100.0
2011-04-25 13:35:00,61.36,61.38,61.35,61.37,10500.0,52.5033,52.5204,52.4947,52.5118,10500.0
2011-04-25 13:40:00,61.37,61.38,61.37,61.37,1900.0,52.5118,52.5204,52.5118,52.5118,1900.0
2011-04-25 13:45:00,61.37,61.38,61.36,61.37,7000.0,52.5118,52.5204,52.5033,52.5118,7000.0
2011-04-25 13:50:00,61.37,61.38,61.36,61.38,9500.0,52.5118,52.5204,52.5033,52.5204,9500.0
2011-04-25 13:55:00,61.38,61.38,61.36,61.37,20100.0,52.5204,52.5204,52.5033,52.5118,20100.0
2011-04-25 14:00:00,61.37,61.42,61.37,61.42,8900.0,52.5118,52.5546,52.5118,52.5546,8900.0
2011-04-25 14:05:00,61.41,61.41,61.39,61.41,51100.0,52.546,52.546,52.5289,52.546,51100.0
2011-04-25 14:10:00,61.4,61.42,61.4,61.42,10800.0,52.5375,52.5546,52.5375,52.5546,10800.0
2011-04-25 14:15:00,61.42,61.42,61.39,61.39,7100.0,52.5546,52.5546,52.5289,52.5289,7100.0
2011-04-25 14:20:00,61.4,61.42,61.39,61.4,13600.0,52.5375,52.5546,52.5289,52.5375,13600.0
2011-04-25 14:25:00,61.4,61.41,61.39,61.4,7300.0,52.5375,52.546,52.5289,52.5375,7300.0
2011-04-25 14:30:00,61.39,61.4,61.39,61.39,2900.0,52.5289,52.5375,52.5289,52.5289,2900.0
2011-04-25 14:35:00,61.39,61.4,61.38,61.38,6100.0,52.5289,52.5375,52.5204,52.5204,6100.0
2011-04-25 14:40:00,61.38,61.39,61.38,61.38,2600.0,52.5204,52.5289,52.5204,52.5204,2600.0
2011-04-25 14:45:00,61.39,61.4,61.38,61.38,3800.0,52.5289,52.5375,52.5204,52.5204,3800.0
2011-04-25 14:50:00,61.39,61.4,61.38,61.39,12800.0,52.5289,52.5375,52.5204,52.5289,12800.0
2011-04-25 14:55:00,61.39,61.41,61.39,61.41,8000.0,52.5289,52.546,52.5289,52.546,8000.0
2011-04-25 15:00:00,61.41,61.41,61.39,61.41,28300.0,52.546,52.546,52.5289,52.546,28300.0
2011-04-25 15:05:00,61.4,61.4,61.38,61.38,26200.0,52.5375,52.5375,52.5204,52.5204,26200.0
2011-04-25 15:10:00,61.38,61.38,61.34,61.35,20000.0,52.5204,52.5204,52.4862,52.4947,20000.0
2011-04-25 15:15:00,61.35,61.37,61.33,61.35,87600.0,52.4947,52.5118,52.4776,52.4947,87600.0
2011-04-25 15:20:00,61.35,61.35,61.33,61.35,9300.0,52.4947,52.4947,52.4776,52.4947,9300.0
2011-04-25 15:25:00,61.35,61.39,61.35,61.38,17600.0,52.4947,52.5289,52.4947,52.5204,17600.0
2011-04-25 15:30:00,61.4,61.4,61.38,61.39,63000.0,52.5375,52.5375,52.5204,52.5289,63000.0
2011-04-25 15:35:00,61.39,61.42,61.39,61.41,17800.0,52.5289,52.5546,52.5289,52.546,17800.0
2011-04-25 15:40:00,61.41,61.42,61.4,61.41,16300.0,52.546,52.5546,52.5375,52.546,16300.0
2011-04-25 15:45:00,61.4,61.4,61.36,61.38,34300.0,52.5375,52.5375,52.5033,52.5204,34300.0
2011-04-25 15:50:00,61.37,61.38,61.34,61.36,20500.0,52.5118,52.5204,52.4862,52.5033,20500.0
2011-04-25 15:55:00,61.36,61.38,61.35,61.38,398000.0,52.5033,52.5204,52.4947,52.5204,398000.0
2011-04-26 09:30:00,61.58,61.62,61.52,61.59,37700.0,52.6915,52.7257,52.6402,52.7001,37700.0
2011-04-26 09:35:00,61.59,61.59,61.52,61.54,11100.0,52.7001,52.7001,52.6402,52.6573,11100.0
2011-04-26 09:40:00,61.53,61.53,61.48,61.51,18000.0,52.6487,52.6487,52.6059,52.6316,18000.0
2011-04-26 09:45:00,61.52,61.59,61.5,61.59,17900.0,52.6402,52.7001,52.6231,52.7001,17900.0
2011-04-26 09:50:00,61.59,61.65,61.58,61.64,18900.0,52.7001,52.7514,52.6915,52.7429,18900.0
2011-04-26 09:55:00,61.64,61.64,61.6,61.6,14000.0,52.7429,52.7429,52.7086,52.7086,14000.0
2011-04-26 10:00:00,61.6,61.66,61.59,61.6,33000.0,52.7086,52.76,52.7001,52.7086,33000.0
2011-04-26 10:05:00,61.59,61.6,61.53,61.54,27900.0,52.7001,52.7086,52.6487,52.6573,27900.0
2011-04-26 10:10:00,61.55,61.6,61.53,61.58,21900.0,52.6658,52.7086,52.6487,52.6915,21900.0
2011-04-26 10:15:00,61.58,61.62,61.55,61.6,21200.0,52.6915,52.7257,52.6658,52.7086,21200.0
2011-04-26 10:20:00,61.6,61.7,61.6,61.68,19000.0,52.7086,52.7942,52.7086,52.7771,19000.0
2011-04-26 10:25:00,61.68,61.72,61.66,61.67,24900.0,52.7771,52.8113,52.76,52.7685,24900.0
2011-04-26 10:30:00,61.68,61.71,61.67,61.68,26900.0,52.7771,52.8027,52.7685,52.7771,26900.0
2011-04-26 10:35:00,61.68,61.73,61.68,61.73,25800.0,52.7771,52.8199,52.7771,52.8199,25800.0
2011-04-26 10:40:00,61.73,61.81,61.72,61.81,22800.0,52.8199,52.8883,52.8113,52.8883,22800.0
2011-04-26 10:45:00,61.81,61.83,61.81,61.82,10100.0,52.8883,52.9054,52.8883,52.8969,10100.0
2011-04-26 10:50:00,61.82,61.83,61.8,61.83,4800.0,52.8969,52.9054,52.8798,52.9054,4800.0
2011-04-26 10:55:00,61.82,61.85,61.81,61.85,5000.0,52.8969,52.9225,52.8883,52.9225,5000.0
2011-04-26 11:00:00,61.86,61.87,61.83,61.85,6200.0,52.9311,52.9397,52.9054,52.9225,6200.0
2011-04-26 11:05:00,61.85,61.87,61.84,61.84,5900.0,52.9225,52.9397,52.914,52.914,5900.0
2011-04-26 11:10:00,61.85,61.86,61.84,61.86,4100.0,52.9225,52.9311,52.914,52.9311,4100.0
2011-04-26 11:15:00,61.85,61.85,61.84,61.84,3400.0,52.9225,52.9225,52.914,52.914,3400.0
2011-04-26 11:20:00,61.84,61.88,61.84,61.87,9700.0,52.914,52.9482,52.914,52.9397,9700.0
2011-04-26 11:25:00,61.87,61.9,61.87,61.88,11400.0,52.9397,52.9653,52.9397,52.9482,11400.0
2011-04-26 11:30:00,61.88,61.92,61.88,61.91,16900.0,52.9482,52.9824,52.9482,52.9739,16900.0
2011-04-26 11:35:00,61.91,61.93,61.88,61.88,4600.0,52.9739,52.991,52.9482,52.9482,4600.0
2011-04-26 11:40:00,61.88,61.91,61.88,61.91,24000.0,52.9482,52.9739,52.9482,52.9739,24000.0
2011-04-26 11:45:00,61.91,61.92,61.9,61.92,7500.0,52.9739,52.9824,52.9653,52.9824,7500.0
2011-04-26 11:50:00,61.93,61.94,61.92,61.93,2100.0,52.991,52.9995,52.9824,52.991,2100.0
2011-04-26 11:55:00,61.92,61.96,61.92,61.96,1600.0,52.9824,53.0167,52.9824,53.0167,1600.0
2011-04-26 12:00:00,61.97,62.03,61.95,62.01,10500.0,53.0252,53.0766,53.0081,53.0594,10500.0
2011-04-26 12:05:00,62.01,62.01,61.98,62.0,5500.0,53.0594,53.0594,53.0338,53.0509,5500.0
2011-04-26 12:10:00,62.0,62.02,62.0,62.01,2700.0,53.0509,53.068,53.0509,53.0594,2700.0
2011-04-26 12:15:00,62.0,62.0,61.96,61.97,8700.0,53.0509,53.0509,53.0167,53.0252,8700.0
2011-04-26 12:20:00,61.98,61.98,61.97,61.97,3400.0,53.0338,53.0338,53.0252,53.0252,3400.0
2011-04-26 12:25:00,61.97,61.99,61.95,61.95,6600.0,53.0252,53.0423,53.0081,53.0081,6600.0
2011-04-26 12:30:00,61.96,61.97,61.95,61.97,4200.0,53.0167,53.0252,53.0081,53.0252,4200.0
2011-04-26 12:35:00,61.98,61.99,61.96,61.96,1800.0,53.0338,53.0423,53.0167,53.0167,1800.0
2011-04-26 12:40:00,61.96,61.97,61.95,61.95,3200.0,53.0167,53.0252,53.0081,53.0081,3200.0
2011-04-26 12:45:00,61.97,61.97,61.93,61.93,3400.0,53.0252,53.0252,52.991,52.991,3400.0
2011-04-26 12:50:00,61.93,61.95,61.91,61.95,9000.0,52.991,53.0081,52.9739,53.0081,9000.0
2011-04-26 12:55:00,61.95,61.95,61.93,61.93,3000.0,53.0081,53.0081,52.991,52.991,3000.0
2011-04-26 13:00:00,61.93,61.93,61.89,61.9,8200.0,52.991,52.991,52.9568,52.9653,8200.0
2011-04-26 13:05:00,61.89,61.91,61.85,61.85,11600.0,52.9568,52.9739,52.9225,52.9225,11600.0
2011-04-26 13:10:00,61.85,61.87,61.84,61.87,26100.0,52.9225,52.9397,52.914,52.9397,26100.0
2011-04-26 13:15:00,61.87,61.88,61.87,61.88,14300.0,52.9397,52.9482,52.9397,52.9482,14300.0
2011-04-26 13:20:00,61.88,61.89,61.88,61.88,8500.0,52.9482,52.9568,52.9482,52.9482,8500.0
2011-04-26 13:25:00,61.86,61.88,61.86,61.86,17600.0,52.9311,52.9482,52.9311,52.9311,17600.0
2011-04-26 13:30:00,61.86,61.86,61.8,61.81,64400.0,52.9311,52.9311,52.8798,52.8883,64400.0
2011-04-26 13:35:00,61.81,61.83,61.81,61.82,12200.0,52.8883,52.9054,52.8883,52.8969,12200.0
2011-04-26 13:40:00,61.81,61.83,61.8,61.83,17200.0,52.8883,52.9054,52.8798,52.9054,17200.0
2011-04-26 13:45:00,61.83,61.83,61.8,61.81,1700.0,52.9054,52.9054,52.8798,52.8883,1700.0
2011-04-26 13:50:00,61.82,61.87,61.82,61.87,4100.0,52.8969,52.9397,52.8969,52.9397,4100.0
2011-04-26 13:55:00,61.86,61.87,61.86,61.86,3500.0,52.9311,52.9397,52.9311,52.9311,3500.0
2011-04-26 14:00:00,61.85,61.86,61.83,61.84,900.0,52.9225,52.9311,52.9054,52.914,900.0
2011-04-26 14:05:00,61.85,61.85,61.83,61.84,2800.0,52.9225,52.9225,52.9054,52.914,2800.0
2011-04-26 14:10:00,61.84,61.87,61.83,61.87,5700.0,52.914,52.9397,52.9054,52.9397,5700.0
2011-04-26 14:15:00,61.88,61.92,61.87,61.92,5200.0,52.9482,52.9824,52.9397,52.9824,5200.0
2011-04-26 14:20:00,61.93,61.93,61.9,61.91,5500.0,52.991,52.991,52.9653,52.9739,5500.0
2011-04-26 14:25:00,61.91,61.93,61.91,61.93,3000.0,52.9739,52.991,52.9739,52.991,3000.0
2011-04-26 14:30:00,61.93,61.94,61.9,61.93,3300.0,52.991,52.9995,52.9653,52.991,3300.0
2011-04-26 14:35:00,61.93,61.94,61.91,61.92,7500.0,52.991,52.9995,52.9739,52.9824,7500.0
2011-04-26 14:40:00,61.91,61.94,61.9,61.93,6600.0,52.9739,52.9995,52.9653,52.991,6600.0
2011-04-26 14:45:00,61.93,61.93,61.92,61.92,4900.0,52.991,52.991,52.9824,52.9824,4900.0
2011-04-26 14:50:00,61.92,61.93,61.9,61.9,6400.0,52.9824,52.991,52.9653,52.9653,6400.0
2011-04-26 14:55:00,61.9,61.93,61.9,61.93,7200.0,52.9653,52.991,52.9653,52.991,7200.0
2011-04-26 15:00:00,61.92,61.95,61.92,61.94,2800.0,52.9824,53.0081,52.9824,52.9995,2800.0
2011-04-26 15:05:00,61.94,61.96,61.92,61.96,11900.0,52.9995,53.0167,52.9824,53.0167,11900.0
2011-04-26 15:10:00,61.95,62.0,61.95,62.0,21000.0,53.0081,53.0509,53.0081,53.0509,21000.0
2011-04-26 15:15:00,62.0,62.0,61.95,61.96,10400.0,53.0509,53.0509,53.0081,53.0167,10400.0
2011-04-26 15:20:00,61.97,61.97,61.91,61.93,136800.0,53.0252,53.0252,52.9739,52.991,136800.0
2011-04-26 15:25:00,61.92,61.93,61.9,61.91,21600.0,52.9824,52.991,52.9653,52.9739,21600.0
2011-04-26 15:30:00,61.91,61.92,61.89,61.91,12800.0,52.9739,52.9824,52.9568,52.9739,12800.0
2011-04-26 15:35:00,61.9,61.91,61.86,61.87,15200.0,52.9653,52.9739,52.9311,52.9397,15200.0
2011-04-26 15:40:00,61.87,61.9,61.86,61.9,13200.0,52.9397,52.9653,52.9311,52.9653,13200.0
2011-04-26 15:45:00,61.9,61.91,61.87,61.89,48700.0,52.9653,52.9739,52.9397,52.9568,48700.0
2011-04-26 15:50:00,61.88,61.9,61.86,61.89,34000.0,52.9482,52.9653,52.9311,52.9568,34000.0
2011-04-26 15:55:00,61.88,61.91,61.86,61.9,50700.0,52.9482,52.9739,52.9311,52.9653,50700.0
2011-04-27 09:30:00,62.05,62.05,61.92,61.97,42300.0,53.0937,53.0937,52.9824,53.0252,42300.0
2011-04-27 09:35:00,61.96,61.96,61.88,61.89,27300.0,53.0167,53.0167,52.9482,52.9568,27300.0
2011-04-27 09:40:00,61.9,61.92,61.87,61.89,14700.0,52.9653,52.9824,52.9397,52.9568,14700.0
2011-04-27 09:45:00,61.89,61.95,61.87,61.95,25900.0,52.9568,53.0081,52.9397,53.0081,25900.0
2011-04-27 09:50:00,61.96,61.97,61.92,61.97,23900.0,53.0167,53.0252,52.9824,53.0252,23900.0
2011-04-27 09:55:00,61.97,61.97,61.91,61.91,3800.0,53.0252,53.0252,52.9739,52.9739,3800.0
2011-04-27 10:00:00,61.88,61.88,61.82,61.82,10400.0,52.9482,52.9482,52.8969,52.8969,10400.0
2011-04-27 10:05:00,61.81,61.83,61.78,61.8,12200.0,52.8883,52.9054,52.8626,52.8798,12200.0
2011-04-27 10:10:00,61.8,61.8,61.75,61.77,5500.0,52.8798,52.8798,52.837,52.8541,5500.0
2011-04-27 10:15:00,61.75,61.76,61.71,61.76,10700.0,52.837,52.8455,52.8027,52.8455,10700.0
2011-04-27 10:20:00,61.76,61.78,61.75,61.76,18700.0,52.8455,52.8626,52.837,52.8455,18700.0
2011-04-27 10:25:00,61.77,61.8,61.77,61.77,9000.0,52.8541,52.8798,52.8541,52.8541,9000.0
2011-04-27 10:30:00,61.78,61.78,61.71,61.71,7700.0,52.8626,52.8626,52.8027,52.8027,7700.0
2011-04-27 10:35:00,61.7,61.73,61.69,61.72,7600.0,52.7942,52.8199,52.7856,52.8113,7600.0
2011-04-27 10:40:00,61.73,61.74,61.71,61.73,4200.0,52.8199,52.8284,52.8027,52.8199,4200.0
2011-04-27 10:45:00,61.73,61.76,61.73,61.74,7900.0,52.8199,52.8455,52.8199,52.8284,7900.0
2011-04-27 10:50:00,61.74,61.74,61.69,61.69,3200.0,52.8284,52.8284,52.7856,52.7856,3200.0
2011-04-27 10:55:00,61.69,61.69,61.66,61.67,3000.0,52.7856,52.7856,52.76,52.7685,3000.0
2011-04-27 11:00:00,61.67,61.73,61.67,61.72,3100.0,52.7685,52.8199,52.7685,52.8113,3100.0
2011-04-27 11:05:00,61.74,61.75,61.72,61.73,5400.0,52.8284,52.837,52.8113,52.8199,5400.0
2011-04-27 11:10:00,61.73,61.76,61.71,61.76,37100.0,52.8199,52.8455,52.8027,52.8455,37100.0
2011-04-27 11:15:00,61.75,61.75,61.72,61.72,17900.0,52.837,52.837,52.8113,52.8113,17900.0
2011-04-27 11:20:00,61.72,61.73,61.7,61.7,23500.0,52.8113,52.8199,52.7942,52.7942,23500.0
2011-04-27 11:25:00,61.71,61.73,61.71,61.73,14400.0,52.8027,52.8199,52.8027,52.8199,14400.0
2011-04-27 11:30:00,61.73,61.74,61.72,61.73,10800.0,52.8199,52.8284,52.8113,52.8199,10800.0
2011-04-27 11:35:00,61.71,61.76,61.71,61.74,11700.0,52.8027,52.8455,52.8027,52.8284,11700.0
2011-04-27 11:40:00,61.73,61.77,61.73,61.77,10300.0,52.8199,52.8541,52.8199,52.8541,10300.0
2011-04-27 11:45:00,61.77,61.79,61.77,61.79,8300.0,52.8541,52.8712,52.8541,52.8712,8300.0
2011-04-27 11:50:00,61.78,61.81,61.78,61.8,6200.0,52.8626,52.8883,52.8626,52.8798,6200.0
2011-04-27 11:55:00,61.81,61.81,61.78,61.79,4300.0,52.8883,52.8883,52.8626,52.8712,4300.0
2011-04-27 12:00:00,61.78,61.79,61.77,61.79,5300.0,52.8626,52.8712,52.8541,52.8712,5300.0
2011-04-27 12:05:00,61.78,61.79,61.75,61.77,6200.0,52.8626,52.8712,52.837,52.8541,6200.0
2011-04-27 12:10:00,61.76,61.78,61.75,61.78,19900.0,52.8455,52.8626,52.837,52.8626,19900.0
2011-04-27 12:15:00,61.76,61.78,61.76,61.76,14800.0,52.8455,52.8626,52.8455,52.8455,14800.0
2011-04-27 12:20:00,61.76,61.77,61.74,61.75,6400.0,52.8455,52.8541,52.8284,52.837,6400.0
2011-04-27 12:25:00,61.75,61.76,61.73,61.73,7600.0,52.837,52.8455,52.8199,52.8199,7600.0
2011-04-27 12:30:00,61.74,61.85,61.73,61.78,30700.0,52.8284,52.9225,52.8199,52.8626,30700.0
2011-04-27 12:35:00,61.78,61.93,61.75,61.92,18300.0,52.8626,52.991,52.837,52.9824,18300.0
2011-04-27 12:40:00,61.91,61.92,61.88,61.89,38500.0,52.9739,52.9824,52.9482,52.9568,38500.0
2011-04-27 12:45:00,61.89,61.89,61.83,61.86,24500.0,52.9568,52.9568,52.9054,52.9311,24500.0
2011-04-27 12:50:00,61.86,61.91,61.86,61.91,12800.0,52.9311,52.9739,52.9311,52.9739,12800.0
2011-04-27 12:55:00,61.89,61.92,61.89,61.91,3900.0,52.9568,52.9824,52.9568,52.9739,3900.0
2011-04-27 13:00:00,61.88,61.93,61.87,61.93,26300.0,52.9482,52.991,52.9397,52.991,26300.0
2011-04-27 13:05:00,61.93,61.93,61.92,61.92,13400.0,52.991,52.991,52.9824,52.9824,13400.0
2011-04-27 13:10:00,61.93,61.93,61.89,61.91,5900.0,52.991,52.991,52.9568,52.9739,5900.0
2011-04-27 13:15:00,61.91,61.97,61.91,61.97,3900.0,52.9739,53.0252,52.9739,53.0252,3900.0
2011-04-27 13:20:00,61.97,61.97,61.95,61.96,2500.0,53.0252,53.0252,53.0081,53.0167,2500.0
2011-04-27 13:25:00,61.95,61.97,61.93,61.93,13900.0,53.0081,53.0252,52.991,52.991,13900.0
2011-04-27 13:30:00,61.91,61.93,61.9,61.9,9600.0,52.9739,52.991,52.9653,52.9653,9600.0
2011-04-27 13:35:00,61.89,61.93,61.89,61.92,24900.0,52.9568,52.991,52.9568,52.9824,24900.0
2011-04-27 13:40:00,61.91,61.96,61.91,61.96,19200.0,52.9739,53.0167,52.9739,53.0167,19200.0
2011-04-27 13:45:00,61.96,61.98,61.95,61.95,8600.0,53.0167,53.0338,53.0081,53.0081,8600.0
2011-04-27 13:50:00,61.95,62.0,61.95,61.99,19100.0,53.0081,53.0509,53.0081,53.0423,19100.0
2011-04-27 13:55:00,62.0,62.0,61.98,62.0,4100.0,53.0509,53.0509,53.0338,53.0509,4100.0
2011-04-27 14:00:00,61.99,62.02,61.96,61.98,10800.0,53.0423,53.068,53.0167,53.0338,10800.0
2011-04-27 14:05:00,61.97,61.98,61.96,61.97,6600.0,53.0252,53.0338,53.0167,53.0252,6600.0
2011-04-27 14:10:00,61.97,61.98,61.93,61.95,9700.0,53.0252,53.0338,52.991,53.0081,9700.0
2011-04-27 14:15:00,61.91,61.92,61.88,61.92,12800.0,52.9739,52.9824,52.9482,52.9824,12800.0
2011-04-27 14:20:00,61.92,61.96,61.91,61.94,15200.0,52.9824,53.0167,52.9739,52.9995,15200.0
2011-04-27 14:25:00,61.95,61.95,61.88,61.89,6200.0,53.0081,53.0081,52.9482,52.9568,6200.0
2011-04-27 14:30:00,61.9,61.93,61.89,61.93,12100.0,52.9653,52.991,52.9568,52.991,12100.0
2011-04-27 14:35:00,61.94,62.0,61.94,61.98,6100.0,52.9995,53.0509,52.9995,53.0338,6100.0
2011-04-27 14:40:00,61.99,62.0,61.95,61.96,40900.0,53.0423,53.0509,53.0081,53.0167,40900.0
2011-04-27 14:45:00,61.97,61.99,61.95,61.96,24900.0,53.0252,53.0423,53.0081,53.0167,24900.0
2011-04-27 14:50:00,61.95,62.03,61.94,62.03,19200.0,53.0081,53.0766,52.9995,53.0766,19200.0
2011-04-27 14:55:00,62.03,62.07,62.01,62.07,26700.0,53.0766,53.1108,53.0594,53.1108,26700.0
2011-04-27 15:00:00,62.06,62.11,62.06,62.11,30900.0,53.1022,53.145,53.1022,53.145,30900.0
2011-04-27 15:05:00,62.1,62.11,62.06,62.06,14200.0,53.1365,53.145,53.1022,53.1022,14200.0
2011-04-27 15:10:00,62.06,62.09,62.06,62.07,23900.0,53.1022,53.1279,53.1022,53.1108,23900.0
2011-04-27 15:15:00,62.07,62.1,62.07,62.09,2300.0,53.1108,53.1365,53.1108,53.1279,2300.0
2011-04-27 15:20:00,62.11,62.13,62.09,62.12,14600.0,53.145,53.1621,53.1279,53.1536,14600.0
2011-04-27 15:25:00,62.11,62.14,62.11,62.12,6200.0,53.145,53.1707,53.145,53.1536,6200.0
2011-04-27 15:30:00,62.14,62.23,62.14,62.23,52200.0,53.1707,53.2477,53.1707,53.2477,52200.0
2011-04-27 15:35:00,62.23,62.28,62.23,62.28,4900.0,53.2477,53.2905,53.2477,53.2905,4900.0
2011-04-27 15:40:00,62.3,62.31,62.27,62.28,16100.0,53.3076,53.3161,53.2819,53.2905,16100.0
2011-04-27 15:45:00,62.29,62.29,62.27,62.27,23500.0,53.299,53.299,53.2819,53.2819,23500.0
2011-04-27 15:50:00,62.27,62.29,62.26,62.27,10800.0,53.2819,53.299,53.2734,53.2819,10800.0
2011-04-27 15:55:00,62.26,62.27,62.2,62.25,11900.0,53.2734,53.2819,53.222,53.2648,11900.0
2011-04-28 09:30:00,62.15,62.15,62.1,62.13,46800.0,53.1792,53.1792,53.1365,53.1621,46800.0
2011-04-28 09:35:00,62.14,62.14,62.09,62.13,14400.0,53.1707,53.1707,53.1279,53.1621,14400.0
2011-04-28 09:40:00,62.15,62.17,62.14,62.14,4700.0,53.1792,53.1964,53.1707,53.1707,4700.0
2011-04-28 09:45:00,62.16,62.16,62.11,62.15,9800.0,53.1878,53.1878,53.145,53.1792,9800.0
2011-04-28 09:50:00,62.15,62.25,62.14,62.24,37700.0,53.1792,53.2648,53.1707,53.2562,37700.0
2011-04-28 09:55:00,62.25,62.29,62.25,62.28,52200.0,53.2648,53.299,53.2648,53.2905,52200.0
2011-04-28 10:00:00,62.29,62.29,62.23,62.29,95200.0,53.299,53.299,53.2477,53.299,95200.0
2011-04-28 10:05:00,62.28,62.3,62.27,62.29,50200.0,53.2905,53.3076,53.2819,53.299,50200.0
2011-04-28 10:10:00,62.29,62.29,62.25,62.27,44900.0,53.299,53.299,53.2648,53.2819,44900.0
2011-04-28 10:15:00,62.28,62.28,62.23,62.24,34300.0,53.2905,53.2905,53.2477,53.2562,34300.0
2011-04-28 10:20:00,62.24,62.24,62.18,62.18,21800.0,53.2562,53.2562,53.2049,53.2049,21800.0
2011-04-28 10:25:00,62.18,62.23,62.18,62.21,25300.0,53.2049,53.2477,53.2049,53.2306,25300.0
2011-04-28 10:30:00,62.2,62.21,62.15,62.18,17400.0,53.222,53.2306,53.1792,53.2049,17400.0
2011-04-28 10:35:00,62.18,62.19,62.16,62.17,8900.0,53.2049,53.2135,53.1878,53.1964,8900.0
2011-04-28 10:40:00,62.17,62.19,62.17,62.18,8300.0,53.1964,53.2135,53.1964,53.2049,8300.0
2011-04-28 10:45:00,62.19,62.24,62.19,62.24,9500.0,53.2135,53.2562,53.2135,53.2562,9500.0
2011-04-28 10:50:00,62.25,62.25,62.21,62.24,7300.0,53.2648,53.2648,53.2306,53.2562,7300.0
2011-04-28 10:55:00,62.23,62.27,62.23,62.27,14700.0,53.2477,53.2819,53.2477,53.2819,14700.0
2011-04-28 11:00:00,62.27,62.32,62.26,62.32,26100.0,53.2819,53.3247,53.2734,53.3247,26100.0
2011-04-28 11:05:00,62.32,62.33,62.32,62.33,12800.0,53.3247,53.3333,53.3247,53.3333,12800.0
2011-04-28 11:10:00,62.33,62.33,62.31,62.32,5700.0,53.3333,53.3333,53.3161,53.3247,5700.0
2011-04-28 11:15:00,62.32,62.32,62.29,62.3,2300.0,53.3247,53.3247,53.299,53.3076,2300.0
2011-04-28 11:20:00,62.31,62.34,62.3,62.34,8600.0,53.3161,53.3418,53.3076,53.3418,8600.0
2011-04-28 11:25:00,62.34,62.35,62.32,62.32,7500.0,53.3418,53.3504,53.3247,53.3247,7500.0
2011-04-28 11:30:00,62.31,62.33,62.3,62.33,11900.0,53.3161,53.3333,53.3076,53.3333,11900.0
2011-04-28 11:35:00,62.33,62.33,62.26,62.26,7600.0,53.3333,53.3333,53.2734,53.2734,7600.0
2011-04-28 11:40:00,62.25,62.26,62.25,62.25,2300.0,53.2648,53.2734,53.2648,53.2648,2300.0
2011-04-28 11:45:00,62.26,62.26,62.19,62.2,13400.0,53.2734,53.2734,53.2135,53.222,13400.0
2011-04-28 11:50:00,62.2,62.21,62.15,62.18,18100.0,53.222,53.2306,53.1792,53.2049,18100.0
2011-04-28 11:55:00,62.18,62.2,62.18,62.19,9000.0,53.2049,53.222,53.2049,53.2135,9000.0
2011-04-28 12:00:00,62.19,62.19,62.15,62.17,8100.0,53.2135,53.2135,53.1792,53.1964,8100.0
2011-04-28 12:05:00,62.16,62.18,62.15,62.17,2500.0,53.1878,53.2049,53.1792,53.1964,2500.0
2011-04-28 12:10:00,62.18,62.21,62.18,62.21,4500.0,53.2049,53.2306,53.2049,53.2306,4500.0
2011-04-28 12:15:00,62.19,62.23,62.19,62.22,11400.0,53.2135,53.2477,53.2135,53.2391,11400.0
2011-04-28 12:20:00,62.24,62.24,62.19,62.2,7600.0,53.2562,53.2562,53.2135,53.222,7600.0
2011-04-28 12:25:00,62.2,62.28,62.2,62.27,15700.0,53.222,53.2905,53.222,53.2819,15700.0
2011-04-28 12:30:00,62.26,62.28,62.25,62.27,9700.0,53.2734,53.2905,53.2648,53.2819,9700.0
2011-04-28 12:35:00,62.27,62.29,62.27,62.29,6200.0,53.2819,53.299,53.2819,53.299,6200.0
2011-04-28 12:40:00,62.29,62.3,62.28,62.29,9000.0,53.299,53.3076,53.2905,53.299,9000.0
2011-04-28 12:45:00,62.29,62.3,62.24,62.26,15700.0,53.299,53.3076,53.2562,53.2734,15700.0
2011-04-28 12:50:00,62.26,62.27,62.22,62.25,204700.0,53.2734,53.2819,53.2391,53.2648,204700.0
2011-04-28 12:55:00,62.25,62.28,62.24,62.24,79500.0,53.2648,53.2905,53.2562,53.2562,79500.0
2011-04-28 13:00:00,62.24,62.28,62.24,62.28,48300.0,53.2562,53.2905,53.2562,53.2905,48300.0
2011-04-28 13:05:00,62.27,62.27,62.19,62.2,18200.0,53.2819,53.2819,53.2135,53.222,18200.0
2011-04-28 13:10:00,62.2,62.21,62.15,62.17,18600.0,53.222,53.2306,53.1792,53.1964,18600.0
2011-04-28 13:15:00,62.17,62.17,62.11,62.14,23800.0,53.1964,53.1964,53.145,53.1707,23800.0
2011-04-28 13:20:00,62.13,62.15,62.13,62.14,4000.0,53.1621,53.1792,53.1621,53.1707,4000.0
2011-04-28 13:25:00,62.14,62.2,62.13,62.19,11400.0,53.1707,53.222,53.1621,53.2135,11400.0
2011-04-28 13:30:00,62.18,62.2,62.18,62.19,4500.0,53.2049,53.222,53.2049,53.2135,4500.0
2011-04-28 13:35:00,62.19,62.19,62.13,62.17,7100.0,53.2135,53.2135,53.1621,53.1964,7100.0
2011-04-28 13:40:00,62.18,62.2,62.17,62.2,4800.0,53.2049,53.222,53.1964,53.222,4800.0
2011-04-28 13:45:00,62.2,62.21,62.17,62.19,5300.0,53.222,53.2306,53.1964,53.2135,5300.0
2011-04-28 13:50:00,62.18,62.21,62.18,62.19,17600.0,53.2049,53.2306,53.2049,53.2135,17600.0
2011-04-28 13:55:00,62.2,62.23,62.2,62.21,14700.0,53.222,53.2477,53.222,53.2306,14700.0
2011-04-28 14:00:00,62.19,62.2,62.17,62.19,3700.0,53.2135,53.222,53.1964,53.2135,3700.0
2011-04-28 14:05:00,62.18,62.2,62.18,62.2,15700.0,53.2049,53.222,53.2049,53.222,15700.0
2011-04-28 14:10:00,62.18,62.2,62.17,62.18,6300.0,53.2049,53.222,53.1964,53.2049,6300.0
2011-04-28 14:15:00,62.18,62.23,62.18,62.23,14200.0,53.2049,53.2477,53.2049,53.2477,14200.0
2011-04-28 14:20:00,62.23,62.23,62.2,62.22,8200.0,53.2477,53.2477,53.222,53.2391,8200.0
2011-04-28 14:25:00,62.2,62.2,62.17,62.17,4000.0,53.222,53.222,53.1964,53.1964,4000.0
2011-04-28 14:30:00,62.16,62.2,62.16,62.19,10400.0,53.1878,53.222,53.1878,53.2135,10400.0
2011-04-28 14:35:00,62.19,62.22,62.19,62.21,7500.0,53.2135,53.2391,53.2135,53.2306,7500.0
2011-04-28 14:40:00,62.22,62.22,62.19,62.2,11400.0,53.2391,53.2391,53.2135,53.222,11400.0
2011-04-28 14:45:00,62.21,62.25,62.21,62.23,10200.0,53.2306,53.2648,53.2306,53.2477,10200.0
2011-04-28 14:50:00,62.21,62.27,62.2,62.26,9500.0,53.2306,53.2819,53.222,53.2734,9500.0
2011-04-28 14:55:00,62.26,62.27,62.24,62.24,27900.0,53.2734,53.2819,53.2562,53.2562,27900.0
2011-04-28 15:00:00,62.25,62.25,62.2,62.22,7600.0,53.2648,53.2648,53.222,53.2391,7600.0
2011-04-28 15:05:00,62.22,62.24,62.21,62.21,8100.0,53.2391,53.2562,53.2306,53.2306,8100.0
2011-04-28 15:10:00,62.21,62.29,62.21,62.27,40700.0,53.2306,53.299,53.2306,53.2819,40700.0
2011-04-28 15:15:00,62.27,62.29,62.25,62.25,31000.0,53.2819,53.299,53.2648,53.2648,31000.0
2011-04-28 15:20:00,62.26,62.28,62.24,62.24,20600.0,53.2734,53.2905,53.2562,53.2562,20600.0
2011-04-28 15:25:00,62.24,62.29,62.23,62.29,11600.0,53.2562,53.299,53.2477,53.299,11600.0
2011-04-28 15:30:00,62.29,62.38,62.29,62.35,20400.0,53.299,53.376,53.299,53.3504,20400.0
2011-04-28 15:35:00,62.36,62.37,62.34,62.36,27000.0,53.3589,53.3675,53.3418,53.3589,27000.0
2011-04-28 15:40:00,62.36,62.41,62.36,62.39,13400.0,53.3589,53.4017,53.3589,53.3846,13400.0
2011-04-28 15:45:00,62.4,62.41,62.35,62.35,22800.0,53.3932,53.4017,53.3504,53.3504,22800.0
2011-04-28 15:50:00,62.35,62.37,62.34,62.34,10700.0,53.3504,53.3675,53.3418,53.3418,10700.0
2011-04-28 15:55:00,62.35,62.35,62.32,62.32,34700.0,53.3504,53.3504,53.3247,53.3247,34700.0
2011-04-29 09:30:00,62.33,62.41,62.31,62.41,47300.0,53.3333,53.4017,53.3161,53.4017,47300.0
2011-04-29 09:35:00,62.41,62.44,62.39,62.41,31300.0,53.4017,53.4274,53.3846,53.4017,31300.0
2011-04-29 09:40:00,62.43,62.46,62.42,62.44,11800.0,53.4188,53.4445,53.4103,53.4274,11800.0
2011-04-29 09:45:00,62.44,62.46,62.39,62.39,10500.0,53.4274,53.4445,53.3846,53.3846,10500.0
2011-04-29 09:50:00,62.39,62.4,62.37,62.37,9300.0,53.3846,53.3932,53.3675,53.3675,9300.0
2011-04-29 09:55:00,62.37,62.39,62.3,62.3,6100.0,53.3675,53.3846,53.3076,53.3076,6100.0
2011-04-29 10:00:00,62.32,62.32,62.27,62.32,10100.0,53.3247,53.3247,53.2819,53.3247,10100.0
2011-04-29 10:05:00,62.31,62.32,62.27,62.29,6500.0,53.3161,53.3247,53.2819,53.299,6500.0
2011-04-29 10:10:00,62.29,62.35,62.29,62.35,7700.0,53.299,53.3504,53.299,53.3504,7700.0
2011-04-29 10:15:00,62.35,62.37,62.33,62.35,57500.0,53.3504,53.3675,53.3333,53.3504,57500.0
2011-04-29 10:20:00,62.35,62.36,62.33,62.33,2400.0,53.3504,53.3589,53.3333,53.3333,2400.0
2011-04-29 10:25:00,62.32,62.37,62.32,62.36,7200.0,53.3247,53.3675,53.3247,53.3589,7200.0
2011-04-29 10:30:00,62.36,62.37,62.34,62.35,5500.0,53.3589,53.3675,53.3418,53.3504,5500.0
2011-04-29 10:35:00,62.35,62.35,62.32,62.34,7900.0,53.3504,53.3504,53.3247,53.3418,7900.0
2011-04-29 10:40:00,62.35,62.35,62.33,62.35,11000.0,53.3504,53.3504,53.3333,53.3504,11000.0
2011-04-29 10:45:00,62.35,62.4,62.35,62.38,5200.0,53.3504,53.3932,53.3504,53.376,5200.0
2011-04-29 10:50:00,62.38,62.39,62.36,62.38,3800.0,53.376,53.3846,53.3589,53.376,3800.0
2011-04-29 10:55:00,62.39,62.41,62.39,62.41,9500.0,53.3846,53.4017,53.3846,53.4017,9500.0
2011-04-29 11:00:00,62.39,62.41,62.39,62.4,6700.0,53.3846,53.4017,53.3846,53.3932,6700.0
2011-04-29 11:05:00,62.38,62.41,62.38,62.4,7500.0,53.376,53.4017,53.376,53.3932,7500.0
2011-04-29 11:10:00,62.39,62.42,62.39,62.4,8100.0,53.3846,53.4103,53.3846,53.3932,8100.0
2011-04-29 11:15:00,62.4,62.4,62.36,62.36,5700.0,53.3932,53.3932,53.3589,53.3589,5700.0
2011-04-29 11:20:00,62.37,62.39,62.36,62.39,9000.0,53.3675,53.3846,53.3589,53.3846,9000.0
2011-04-29 11:25:00,62.39,62.4,62.38,62.39,9500.0,53.3846,53.3932,53.376,53.3846,9500.0
2011-04-29 11:30:00,62.38,62.41,62.37,62.41,7600.0,53.376,53.4017,53.3675,53.4017,7600.0
2011-04-29 11:35:00,62.4,62.41,62.4,62.4,16800.0,53.3932,53.4017,53.3932,53.3932,16800.0
2011-04-29 11:40:00,62.41,62.47,62.41,62.47,7300.0,53.4017,53.453,53.4017,53.453,7300.0
2011-04-29 11:45:00,62.47,62.49,62.45,62.48,10500.0,53.453,53.4702,53.4359,53.4616,10500.0
2011-04-29 11:50:00,62.49,62.49,62.46,62.48,8000.0,53.4702,53.4702,53.4445,53.4616,8000.0
2011-04-29 11:55:00,62.48,62.48,62.46,62.46,3700.0,53.4616,53.4616,53.4445,53.4445,3700.0
2011-04-29 12:00:00,62.46,62.49,62.46,62.47,4800.0,53.4445,53.4702,53.4445,53.453,4800.0
2011-04-29 12:05:00,62.47,62.48,62.47,62.47,6500.0,53.453,53.4616,53.453,53.453,6500.0
2011-04-29 12:10:00,62.47,62.5,62.47,62.5,3500.0,53.453,53.4787,53.453,53.4787,3500.0
2011-04-29 12:15:00,62.5,62.52,62.5,62.5,5500.0,53.4787,53.4958,53.4787,53.4787,5500.0
2011-04-29 12:20:00,62.49,62.5,62.47,62.49,5900.0,53.4702,53.4787,53.453,53.4702,5900.0
2011-04-29 12:25:00,62.49,62.51,62.48,62.51,7000.0,53.4702,53.4873,53.4616,53.4873,7000.0
2011-04-29 12:30:00,62.51,62.54,62.5,62.54,11300.0,53.4873,53.5129,53.4787,53.5129,11300.0
2011-04-29 12:35:00,62.53,62.53,62.52,62.52,2100.0,53.5044,53.5044,53.4958,53.4958,2100.0
2011-04-29 12:40:00,62.53,62.53,62.51,62.52,2600.0,53.5044,53.5044,53.4873,53.4958,2600.0
2011-04-29 12:45:00,62.52,62.52,62.51,62.51,4100.0,53.4958,53.4958,53.4873,53.4873,4100.0
2011-04-29 12:50:00,62.5,62.51,62.5,62.5,2500.0,53.4787,53.4873,53.4787,53.4787,2500.0
2011-04-29 12:55:00,62.51,62.52,62.5,62.52,16200.0,53.4873,53.4958,53.4787,53.4958,16200.0
2011-04-29 13:00:00,62.52,62.54,62.51,62.54,7600.0,53.4958,53.5129,53.4873,53.5129,7600.0
2011-04-29 13:05:00,62.54,62.54,62.53,62.54,5200.0,53.5129,53.5129,53.5044,53.5129,5200.0
2011-04-29 13:10:00,62.54,62.55,62.54,62.55,1200.0,53.5129,53.5215,53.5129,53.5215,1200.0
2011-04-29 13:15:00,62.54,62.55,62.52,62.52,6700.0,53.5129,53.5215,53.4958,53.4958,6700.0
2011-04-29 13:20:00,62.52,62.54,62.52,62.53,3500.0,53.4958,53.5129,53.4958,53.5044,3500.0
2011-04-29 13:25:00,62.54,62.54,62.53,62.53,8700.0,53.5129,53.5129,53.5044,53.5044,8700.0
2011-04-29 13:30:00,62.54,62.55,62.53,62.55,23600.0,53.5129,53.5215,53.5044,53.5215,23600.0
2011-04-29 13:35:00,62.56,62.56,62.55,62.55,3000.0,53.5301,53.5301,53.5215,53.5215,3000.0
2011-04-29 13:40:00,62.56,62.57,62.55,62.56,6300.0,53.5301,53.5386,53.5215,53.5301,6300.0
2011-04-29 13:45:00,62.55,62.56,62.54,62.54,14100.0,53.5215,53.5301,53.5129,53.5129,14100.0
2011-04-29 13:50:00,62.54,62.54,62.52,62.53,12300.0,53.5129,53.5129,53.4958,53.5044,12300.0
2011-04-29 13:55:00,62.52,62.53,62.5,62.5,10700.0,53.4958,53.5044,53.4787,53.4787,10700.0
2011-04-29 14:00:00,62.5,62.51,62.49,62.5,4900.0,53.4787,53.4873,53.4702,53.4787,4900.0
2011-04-29 14:05:00,62.51,62.51,62.5,62.51,4200.0,53.4873,53.4873,53.4787,53.4873,4200.0
2011-04-29 14:10:00,62.52,62.53,62.5,62.5,2700.0,53.4958,53.5044,53.4787,53.4787,2700.0
2011-04-29 14:15:00,62.5,62.52,62.5,62.52,3500.0,53.4787,53.4958,53.4787,53.4958,3500.0
2011-04-29 14:20:00,62.51,62.52,62.5,62.51,15700.0,53.4873,53.4958,53.4787,53.4873,15700.0
2011-04-29 14:25:00,62.51,62.52,62.51,62.51,12900.0,53.4873,53.4958,53.4873,53.4873,12900.0
2011-04-29 14:30:00,62.52,62.54,62.52,62.54,9300.0,53.4958,53.5129,53.4958,53.5129,9300.0
2011-04-29 14:35:00,62.53,62.59,62.53,62.59,25800.0,53.5044,53.5557,53.5044,53.5557,25800.0
2011-04-29 14:40:00,62.59,62.59,62.53,62.54,13700.0,53.5557,53.5557,53.5044,53.5129,13700.0
2011-04-29 14:45:00,62.54,62.55,62.53,62.54,9500.0,53.5129,53.5215,53.5044,53.5129,9500.0
2011-04-29 14:50:00,62.53,62.53,62.51,62.53,10500.0,53.5044,53.5044,53.4873,53.5044,10500.0
2011-04-29 14:55:00,62.53,62.53,62.49,62.5,10600.0,53.5044,53.5044,53.4702,53.4787,10600.0
2011-04-29 15:00:00,62.49,62.49,62.45,62.47,13400.0,53.4702,53.4702,53.4359,53.453,13400.0
2011-04-29 15:05:00,62.47,62.5,62.47,62.49,4600.0,53.453,53.4787,53.453,53.4702,4600.0
2011-04-29 15:10:00,62.49,62.49,62.48,62.49,21900.0,53.4702,53.4702,53.4616,53.4702,21900.0
2011-04-29 15:15:00,62.48,62.49,62.44,62.44,8700.0,53.4616,53.4702,53.4274,53.4274,8700.0
2011-04-29 15:20:00,62.44,62.46,62.43,62.44,9700.0,53.4274,53.4445,53.4188,53.4274,9700.0
2011-04-29 15:25:00,62.44,62.44,62.42,62.44,5700.0,53.4274,53.4274,53.4103,53.4274,5700.0
2011-04-29 15:30:00,62.44,62.46,62.43,62.46,5000.0,53.4274,53.4445,53.4188,53.4445,5000.0
2011-04-29 15:35:00,62.45,62.5,62.45,62.48,14500.0,53.4359,53.4787,53.4359,53.4616,14500.0
2011-04-29 15:40:00,62.48,62.49,62.45,62.46,16000.0,53.4616,53.4702,53.4359,53.4445,16000.0
2011-04-29 15:45:00,62.47,62.51,62.47,62.5,36900.0,53.453,53.4873,53.453,53.4787,36900.0
2011-04-29 15:50:00,62.5,62.5,62.46,62.48,20700.0,53.4787,53.4787,53.4445,53.4616,20700.0
2011-04-29 15:55:00,62.48,62.5,62.46,62.47,115800.0,53.4616,53.4787,53.4445,53.453,115800.0
2011-05-02 09:30:00,62.77,62.77,62.7,62.72,42000.0,53.7097,53.7097,53.6499,53.667,42000.0
2011-05-02 09:35:00,62.73,62.73,62.62,62.63,35500.0,53.6755,53.6755,53.5814,53.59,35500.0
2011-05-02 09:40:00,62.64,62.64,62.54,62.55,23900.0,53.5985,53.5985,53.5129,53.5215,23900.0
2011-05-02 09:45:00,62.53,62.59,62.53,62.57,11000.0,53.5044,53.5557,53.5044,53.5386,11000.0
2011-05-02 09:50:00,62.57,62.61,62.57,62.61,19900.0,53.5386,53.5728,53.5386,53.5728,19900.0
2011-05-02 09:55:00,62.61,62.64,62.6,62.6,20700.0,53.5728,53.5985,53.5643,53.5643,20700.0
2011-05-02 10:00:00,62.6,62.69,62.6,62.67,41200.0,53.5643,53.6413,53.5643,53.6242,41200.0
2011-05-02 10:05:00,62.66,62.67,62.59,62.6,13700.0,53.6156,53.6242,53.5557,53.5643,13700.0
2011-05-02 10:10:00,62.61,62.68,62.6,62.67,18200.0,53.5728,53.6327,53.5643,53.6242,18200.0
2011-05-02 10:15:00,62.68,62.71,62.67,62.7,21100.0,53.6327,53.6584,53.6242,53.6499,21100.0
2011-05-02 10:20:00,62.71,62.75,62.7,62.75,13000.0,53.6584,53.6926,53.6499,53.6926,13000.0
2011-05-02 10:25:00,62.75,62.77,62.74,62.77,9800.0,53.6926,53.7097,53.6841,53.7097,9800.0
2011-05-02 10:30:00,62.78,62.81,62.78,62.8,14500.0,53.7183,53.744,53.7183,53.7354,14500.0
2011-05-02 10:35:00,62.8,62.8,62.77,62.77,17600.0,53.7354,53.7354,53.7097,53.7097,17600.0
2011-05-02 10:40:00,62.78,62.78,62.76,62.76,15200.0,53.7183,53.7183,53.7012,53.7012,15200.0
2011-05-02 10:45:00,62.77,62.8,62.76,62.78,11700.0,53.7097,53.7354,53.7012,53.7183,11700.0
2011-05-02 10:50:00,62.79,62.79,62.73,62.75,56700.0,53.7269,53.7269,53.6755,53.6926,56700.0
2011-05-02 10:55:00,62.75,62.75,62.73,62.73,20000.0,53.6926,53.6926,53.6755,53.6755,20000.0
2011-05-02 11:00:00,62.73,62.75,62.73,62.73,19500.0,53.6755,53.6926,53.6755,53.6755,19500.0
2011-05-02 11:05:00,62.74,62.79,62.74,62.78,16900.0,53.6841,53.7269,53.6841,53.7183,16900.0
2011-05-02 11:10:00,62.77,62.77,62.76,62.76,12100.0,53.7097,53.7097,53.7012,53.7012,12100.0
2011-05-02 11:15:00,62.76,62.76,62.73,62.73,11200.0,53.7012,53.7012,53.6755,53.6755,11200.0
2011-05-02 11:20:00,62.74,62.74,62.62,62.62,25000.0,53.6841,53.6841,53.5814,53.5814,25000.0
2011-05-02 11:25:00,62.62,62.64,62.61,62.61,71300.0,53.5814,53.5985,53.5728,53.5728,71300.0
2011-05-02 11:30:00,62.6,62.61,62.57,62.59,35900.0,53.5643,53.5728,53.5386,53.5557,35900.0
2011-05-02 11:35:00,62.6,62.61,62.58,62.59,18400.0,53.5643,53.5728,53.5472,53.5557,18400.0
2011-05-02 11:40:00,62.58,62.58,62.56,62.57,20300.0,53.5472,53.5472,53.5301,53.5386,20300.0
2011-05-02 11:45:00,62.57,62.59,62.51,62.51,35600.0,53.5386,53.5557,53.4873,53.4873,35600.0
2011-05-02 11:50:00,62.51,62.56,62.51,62.55,11500.0,53.4873,53.5301,53.4873,53.5215,11500.0
2011-05-02 11:55:00,62.55,62.55,62.52,62.53,33700.0,53.5215,53.5215,53.4958,53.5044,33700.0
2011-05-02 12:00:00,62.53,62.55,62.52,62.54,26200.0,53.5044,53.5215,53.4958,53.5129,26200.0
2011-05-02 12:05:00,62.54,62.54,62.5,62.53,21100.0,53.5129,53.5129,53.4787,53.5044,21100.0
2011-05-02 12:10:00,62.53,62.58,62.53,62.57,14400.0,53.5044,53.5472,53.5044,53.5386,14400.0
2011-05-02 12:15:00,62.57,62.58,62.51,62.52,70200.0,53.5386,53.5472,53.4873,53.4958,70200.0
2011-05-02 12:20:00,62.51,62.52,62.43,62.43,36800.0,53.4873,53.4958,53.4188,53.4188,36800.0
2011-05-02 12:25:00,62.42,62.43,62.35,62.36,22900.0,53.4103,53.4188,53.3504,53.3589,22900.0
2011-05-02 12:30:00,62.36,62.39,62.3,62.38,21300.0,53.3589,53.3846,53.3076,53.376,21300.0
2011-05-02 12:35:00,62.37,62.4,62.37,62.4,4800.0,53.3675,53.3932,53.3675,53.3932,4800.0
2011-05-02 12:40:00,62.39,62.39,62.37,62.39,15700.0,53.3846,53.3846,53.3675,53.3846,15700.0
2011-05-02 12:45:00,62.38,62.38,62.36,62.37,17400.0,53.376,53.376,53.3589,53.3675,17400.0
2011-05-02 12:50:00,62.37,62.39,62.37,62.39,10800.0,53.3675,53.3846,53.3675,53.3846,10800.0
2011-05-02 12:55:00,62.4,62.42,62.39,62.39,8500.0,53.3932,53.4103,53.3846,53.3846,8500.0
2011-05-02 13:00:00,62.38,62.41,62.38,62.4,6600.0,53.376,53.4017,53.376,53.3932,6600.0
2011-05-02 13:05:00,62.4,62.41,62.4,62.4,4100.0,53.3932,53.4017,53.3932,53.3932,4100.0
2011-05-02 13:10:00,62.41,62.43,62.4,62.43,5800.0,53.4017,53.4188,53.3932,53.4188,5800.0
2011-05-02 13:15:00,62.43,62.46,62.43,62.46,9600.0,53.4188,53.4445,53.4188,53.4445,9600.0
2011-05-02 13:20:00,62.45,62.46,62.44,62.44,2600.0,53.4359,53.4445,53.4274,53.4274,2600.0
2011-05-02 13:25:00,62.45,62.52,62.45,62.51,5700.0,53.4359,53.4958,53.4359,53.4873,5700.0
2011-05-02 13:30:00,62.51,62.52,62.51,62.52,8500.0,53.4873,53.4958,53.4873,53.4958,8500.0
2011-05-02 13:35:00,62.51,62.52,62.49,62.5,13300.0,53.4873,53.4958,53.4702,53.4787,13300.0
2011-05-02 13:40:00,62.51,62.52,62.49,62.49,5300.0,53.4873,53.4958,53.4702,53.4702,5300.0
2011-05-02 13:45:00,62.5,62.52,62.5,62.5,6100.0,53.4787,53.4958,53.4787,53.4787,6100.0
2011-05-02 13:50:00,62.5,62.5,62.47,62.47,16400.0,53.4787,53.4787,53.453,53.453,16400.0
2011-05-02 13:55:00,62.48,62.49,62.47,62.48,11400.0,53.4616,53.4702,53.453,53.4616,11400.0
2011-05-02 14:00:00,62.48,62.52,62.47,62.52,24500.0,53.4616,53.4958,53.453,53.4958,24500.0
2011-05-02 14:05:00,62.52,62.54,62.51,62.53,11700.0,53.4958,53.5129,53.4873,53.5044,11700.0
2011-05-02 14:10:00,62.54,62.57,62.52,62.57,7200.0,53.5129,53.5386,53.4958,53.5386,7200.0
2011-05-02 14:15:00,62.56,62.56,62.55,62.55,5000.0,53.5301,53.5301,53.5215,53.5215,5000.0
2011-05-02 14:20:00,62.56,62.56,62.51,62.51,6000.0,53.5301,53.5301,53.4873,53.4873,6000.0
2011-05-02 14:25:00,62.51,62.52,62.45,62.47,16600.0,53.4873,53.4958,53.4359,53.453,16600.0
2011-05-02 14:30:00,62.47,62.5,62.47,62.48,6900.0,53.453,53.4787,53.453,53.4616,6900.0
2011-05-02 14:35:00,62.49,62.5,62.48,62.5,4800.0,53.4702,53.4787,53.4616,53.4787,4800.0
2011-05-02 14:40:00,62.48,62.5,62.47,62.49,16300.0,53.4616,53.4787,53.453,53.4702,16300.0
2011-05-02 14:45:00,62.48,62.5,62.45,62.45,12400.0,53.4616,53.4787,53.4359,53.4359,12400.0
2011-05-02 14:50:00,62.45,62.45,62.43,62.44,5600.0,53.4359,53.4359,53.4188,53.4274,5600.0
2011-05-02 14:55:00,62.43,62.44,62.37,62.38,10900.0,53.4188,53.4274,53.3675,53.376,10900.0
2011-05-02 15:00:00,62.38,62.41,62.37,62.39,20900.0,53.376,53.4017,53.3675,53.3846,20900.0
2011-05-02 15:05:00,62.4,62.45,62.4,62.45,5000.0,53.3932,53.4359,53.3932,53.4359,5000.0
2011-05-02 15:10:00,62.45,62.45,62.41,62.41,10400.0,53.4359,53.4359,53.4017,53.4017,10400.0
2011-05-02 15:15:00,62.41,62.42,62.39,62.39,11200.0,53.4017,53.4103,53.3846,53.3846,11200.0
2011-05-02 15:20:00,62.38,62.4,62.37,62.39,7700.0,53.376,53.3932,53.3675,53.3846,7700.0
2011-05-02 15:25:00,62.41,62.41,62.33,62.33,15600.0,53.4017,53.4017,53.3333,53.3333,15600.0
2011-05-02 15:30:00,62.33,62.33,62.3,62.31,50800.0,53.3333,53.3333,53.3076,53.3161,50800.0
2011-05-02 15:35:00,62.31,62.32,62.26,62.28,49100.0,53.3161,53.3247,53.2734,53.2905,49100.0
2011-05-02 15:40:00,62.28,62.28,62.23,62.23,35800.0,53.2905,53.2905,53.2477,53.2477,35800.0
2011-05-02 15:45:00,62.24,62.34,62.23,62.34,63600.0,53.2562,53.3418,53.2477,53.3418,63600.0
2011-05-02 15:50:00,62.34,62.39,62.33,62.36,174600.0,53.3418,53.3846,53.3333,53.3589,174600.0
2011-05-02 15:55:00,62.36,62.37,62.33,62.34,286000.0,53.3589,53.3675,53.3333,53.3418,286000.0
2011-05-03 09:30:00,62.17,62.29,62.17,62.27,54600.0,53.1964,53.299,53.1964,53.2819,54600.0
2011-05-03 09:35:00,62.27,62.27,62.24,62.24,11700.0,53.2819,53.2819,53.2562,53.2562,11700.0
2011-05-03 09:40:00,62.24,62.25,62.11,62.13,11900.0,53.2562,53.2648,53.145,53.1621,11900.0
2011-05-03 09:45:00,62.12,62.16,62.06,62.15,42900.0,53.1536,53.1878,53.1022,53.1792,42900.0
2011-05-03 09:50:00,62.15,62.22,62.14,62.22,37600.0,53.1792,53.2391,53.1707,53.2391,37600.0
2011-05-03 09:55:00,62.22,62.28,62.21,62.25,21200.0,53.2391,53.2905,53.2306,53.2648,21200.0
2011-05-03 10:00:00,62.25,62.31,62.25,62.27,24300.0,53.2648,53.3161,53.2648,53.2819,24300.0
2011-05-03 10:05:00,62.27,62.31,62.2,62.23,13200.0,53.2819,53.3161,53.222,53.2477,13200.0
2011-05-03 10:10:00,62.23,62.23,62.17,62.2,12200.0,53.2477,53.2477,53.1964,53.222,12200.0
2011-05-03 10:15:00,62.2,62.26,62.19,62.19,15600.0,53.222,53.2734,53.2135,53.2135,15600.0
2011-05-03 10:20:00,62.2,62.22,62.12,62.14,24000.0,53.222,53.2391,53.1536,53.1707,24000.0
2011-05-03 10:25:00,62.11,62.18,62.11,62.14,10900.0,53.145,53.2049,53.145,53.1707,10900.0
2011-05-03 10:30:00,62.14,62.15,62.1,62.11,11200.0,53.1707,53.1792,53.1365,53.145,11200.0
2011-05-03 10:35:00,62.11,62.11,62.04,62.05,16600.0,53.145,53.145,53.0851,53.0937,16600.0
2011-05-03 10:40:00,62.03,62.03,61.98,61.99,14200.0,53.0766,53.0766,53.0338,53.0423,14200.0
2011-05-03 10:45:00,61.99,62.05,61.97,62.05,21800.0,53.0423,53.0937,53.0252,53.0937,21800.0
2011-05-03 10:50:00,62.05,62.05,62.01,62.05,11100.0,53.0937,53.0937,53.0594,53.0937,11100.0
2011-05-03 10:55:00,62.05,62.05,62.0,62.04,17100.0,53.0937,53.0937,53.0509,53.0851,17100.0
2011-05-03 11:00:00,62.04,62.08,62.04,62.08,25800.0,53.0851,53.1193,53.0851,53.1193,25800.0
2011-05-03 11:05:00,62.07,62.08,62.0,62.01,13700.0,53.1108,53.1193,53.0509,53.0594,13700.0
2011-05-03 11:10:00,62.01,62.07,62.01,62.07,15400.0,53.0594,53.1108,53.0594,53.1108,15400.0
2011-05-03 11:15:00,62.07,62.11,62.07,62.1,16700.0,53.1108,53.145,53.1108,53.1365,16700.0
2011-05-03 11:20:00,62.1,62.17,62.09,62.15,29500.0,53.1365,53.1964,53.1279,53.1792,29500.0
2011-05-03 11:25:00,62.14,62.14,62.09,62.12,18200.0,53.1707,53.1707,53.1279,53.1536,18200.0
2011-05-03 11:30:00,62.12,62.14,62.1,62.14,15600.0,53.1536,53.1707,53.1365,53.1707,15600.0
2011-05-03 11:35:00,62.14,62.17,62.13,62.16,15600.0,53.1707,53.1964,53.1621,53.1878,15600.0
2011-05-03 11:40:00,62.16,62.2,62.14,62.2,23800.0,53.1878,53.222,53.1707,53.222,23800.0
2011-05-03 11:45:00,62.2,62.2,62.14,62.15,19500.0,53.222,53.222,53.1707,53.1792,19500.0
2011-05-03 11:50:00,62.14,62.15,62.13,62.15,15800.0,53.1707,53.1792,53.1621,53.1792,15800.0
2011-05-03 11:55:00,62.15,62.15,62.13,62.14,10800.0,53.1792,53.1792,53.1621,53.1707,10800.0
2011-05-03 12:00:00,62.14,62.18,62.14,62.16,16000.0,53.1707,53.2049,53.1707,53.1878,16000.0
2011-05-03 12:05:00,62.16,62.16,62.12,62.13,17900.0,53.1878,53.1878,53.1536,53.1621,17900.0
2011-05-03 12:10:00,62.13,62.16,62.13,62.13,17000.0,53.1621,53.1878,53.1621,53.1621,17000.0
2011-05-03 12:15:00,62.14,62.15,62.12,62.12,10400.0,53.1707,53.1792,53.1536,53.1536,10400.0
2011-05-03 12:20:00,62.13,62.13,62.09,62.1,15200.0,53.1621,53.1621,53.1279,53.1365,15200.0
2011-05-03 12:25:00,62.1,62.11,62.08,62.08,17300.0,53.1365,53.145,53.1193,53.1193,17300.0
2011-05-03 12:30:00,62.09,62.1,62.08,62.09,7700.0,53.1279,53.1365,53.1193,53.1279,7700.0
2011-05-03 12:35:00,62.09,62.09,62.02,62.02,36800.0,53.1279,53.1279,53.068,53.068,36800.0
2011-05-03 12:40:00,62.02,62.04,62.01,62.04,13400.0,53.068,53.0851,53.0594,53.0851,13400.0
2011-05-03 12:45:00,62.05,62.06,62.03,62.04,12300.0,53.0937,53.1022,53.0766,53.0851,12300.0
2011-05-03 12:50:00,62.04,62.04,61.98,61.99,20100.0,53.0851,53.0851,53.0338,53.0423,20100.0
2011-05-03 12:55:00,61.98,61.98,61.95,61.96,35600.0,53.0338,53.0338,53.0081,53.0167,35600.0
2011-05-03 13:00:00,61.96,61.97,61.95,61.96,16300.0,53.0167,53.0252,53.0081,53.0167,16300.0
2011-05-03 13:05:00,61.96,61.98,61.93,61.97,17700.0,53.0167,53.0338,52.991,53.0252,17700.0
2011-05-03 13:10:00,61.98,62.0,61.98,62.0,9500.0,53.0338,53.0509,53.0338,53.0509,9500.0
2011-05-03 13:15:00,62.0,62.02,62.0,62.01,13500.0,53.0509,53.068,53.0509,53.0594,13500.0
2011-05-03 13:20:00,62.02,62.02,61.96,61.97,16200.0,53.068,53.068,53.0167,53.0252,16200.0
2011-05-03 13:25:00,61.97,61.97,61.86,61.87,23300.0,53.0252,53.0252,52.9311,52.9397,23300.0
2011-05-03 13:30:00,61.87,61.89,61.84,61.89,18900.0,52.9397,52.9568,52.914,52.9568,18900.0
2011-05-03 13:35:00,61.89,61.92,61.89,61.9,9300.0,52.9568,52.9824,52.9568,52.9653,9300.0
2011-05-03 13:40:00,61.89,61.9,61.8,61.84,22700.0,52.9568,52.9653,52.8798,52.914,22700.0
2011-05-03 13:45:00,61.83,61.84,61.76,61.83,88700.0,52.9054,52.914,52.8455,52.9054,88700.0
2011-05-03 13:50:00,61.83,61.87,61.8,61.86,10300.0,52.9054,52.9397,52.8798,52.9311,10300.0
2011-05-03 13:55:00,61.86,61.86,61.82,61.86,25800.0,52.9311,52.9311,52.8969,52.9311,25800.0
2011-05-03 14:00:00,61.85,61.87,61.84,61.85,17500.0,52.9225,52.9397,52.914,52.9225,17500.0
2011-05-03 14:05:00,61.84,61.84,61.78,61.79,47900.0,52.914,52.914,52.8626,52.8712,47900.0
2011-05-03 14:10:00,61.8,61.8,61.71,61.75,28600.0,52.8798,52.8798,52.8027,52.837,28600.0
2011-05-03 14:15:00,61.78,61.8,61.77,61.77,11900.0,52.8626,52.8798,52.8541,52.8541,11900.0
2011-05-03 14:20:00,61.77,61.79,61.74,61.74,15200.0,52.8541,52.8712,52.8284,52.8284,15200.0
2011-05-03 14:25:00,61.74,61.82,61.73,61.82,17900.0,52.8284,52.8969,52.8199,52.8969,17900.0
2011-05-03 14:30:00,61.83,61.85,61.79,61.8,24800.0,52.9054,52.9225,52.8712,52.8798,24800.0
2011-05-03 14:35:00,61.79,61.8,61.73,61.73,11200.0,52.8712,52.8798,52.8199,52.8199,11200.0
2011-05-03 14:40:00,61.74,61.82,61.73,61.81,20100.0,52.8284,52.8969,52.8199,52.8883,20100.0
2011-05-03 14:45:00,61.81,61.81,61.77,61.77,19500.0,52.8883,52.8883,52.8541,52.8541,19500.0
2011-05-03 14:50:00,61.77,61.79,61.7,61.71,23300.0,52.8541,52.8712,52.7942,52.8027,23300.0
2011-05-03 14:55:00,61.71,61.74,61.69,61.74,19700.0,52.8027,52.8284,52.7856,52.8284,19700.0
2011-05-03 15:00:00,61.75,61.82,61.75,61.82,19100.0,52.837,52.8969,52.837,52.8969,19100.0
2011-05-03 15:05:00,61.81,61.84,61.8,61.82,36000.0,52.8883,52.914,52.8798,52.8969,36000.0
2011-05-03 15:10:00,61.82,61.86,61.8,61.86,19900.0,52.8969,52.9311,52.8798,52.9311,19900.0
2011-05-03 15:15:00,61.87,61.89,61.84,61.84,51500.0,52.9397,52.9568,52.914,52.914,51500.0
2011-05-03 15:20:00,61.85,61.92,61.84,61.92,48100.0,52.9225,52.9824,52.914,52.9824,48100.0
2011-05-03 15:25:00,61.93,61.93,61.9,61.92,23000.0,52.991,52.991,52.9653,52.9824,23000.0
2011-05-03 15:30:00,61.91,61.96,61.91,61.93,27900.0,52.9739,53.0167,52.9739,52.991,27900.0
2011-05-03 15:35:00,61.93,61.93,61.87,61.89,27200.0,52.991,52.991,52.9397,52.9568,27200.0
2011-05-03 15:40:00,61.91,61.93,61.88,61.93,26300.0,52.9739,52.991,52.9482,52.991,26300.0
2011-05-03 15:45:00,61.94,61.97,61.92,61.92,73600.0,52.9995,53.0252,52.9824,52.9824,73600.0
2011-05-03 15:50:00,61.93,62.02,61.93,62.01,52700.0,52.991,53.068,52.991,53.0594,52700.0
2011-05-03 15:55:00,62.0,62.04,62.0,62.0,55000.0,53.0509,53.0851,53.0509,53.0509,55000.0
2011-05-04 09:30:00,61.98,62.02,61.93,61.99,63100.0,53.0338,53.068,52.991,53.0423,63100.0
2011-05-04 09:35:00,61.98,62.0,61.92,62.0,39100.0,53.0338,53.0509,52.9824,53.0509,39100.0
2011-05-04 09:40:00,62.01,62.01,61.86,61.91,17500.0,53.0594,53.0594,52.9311,52.9739,17500.0
2011-05-04 09:45:00,61.91,62.03,61.9,62.03,12300.0,52.9739,53.0766,52.9653,53.0766,12300.0
2011-05-04 09:50:00,62.02,62.02,61.92,61.95,24200.0,53.068,53.068,52.9824,53.0081,24200.0
2011-05-04 09:55:00,61.96,62.02,61.77,61.83,45400.0,53.0167,53.068,52.8541,52.9054,45400.0
2011-05-04 10:00:00,61.82,61.82,61.66,61.77,161100.0,52.8969,52.8969,52.76,52.8541,161100.0
2011-05-04 10:05:00,61.77,61.77,61.55,61.55,54900.0,52.8541,52.8541,52.6658,52.6658,54900.0
2011-05-04 10:10:00,61.57,61.66,61.55,61.66,125100.0,52.683,52.76,52.6658,52.76,125100.0
2011-05-04 10:15:00,61.65,61.7,61.65,61.7,19200.0,52.7514,52.7942,52.7514,52.7942,19200.0
2011-05-04 10:20:00,61.72,61.72,61.67,61.67,6300.0,52.8113,52.8113,52.7685,52.7685,6300.0
2011-05-04 10:25:00,61.66,61.71,61.65,61.66,16100.0,52.76,52.8027,52.7514,52.76,16100.0
2011-05-04 10:30:00,61.66,61.71,61.63,61.65,26800.0,52.76,52.8027,52.7343,52.7514,26800.0
2011-05-04 10:35:00,61.66,61.67,61.58,61.61,35100.0,52.76,52.7685,52.6915,52.7172,35100.0
2011-05-04 10:40:00,61.61,61.65,61.53,61.54,48800.0,52.7172,52.7514,52.6487,52.6573,48800.0
2011-05-04 10:45:00,61.53,61.58,61.47,61.49,34300.0,52.6487,52.6915,52.5974,52.6145,34300.0
2011-05-04 10:50:00,61.49,61.58,61.49,61.57,19500.0,52.6145,52.6915,52.6145,52.683,19500.0
2011-05-04 10:55:00,61.57,61.61,61.57,61.61,11900.0,52.683,52.7172,52.683,52.7172,11900.0
2011-05-04 11:00:00,61.61,61.62,61.56,61.58,10800.0,52.7172,52.7257,52.6744,52.6915,10800.0
2011-05-04 11:05:00,61.59,61.59,61.54,61.56,20400.0,52.7001,52.7001,52.6573,52.6744,20400.0
2011-05-04 11:10:00,61.58,61.61,61.52,61.55,10000.0,52.6915,52.7172,52.6402,52.6658,10000.0
2011-05-04 11:15:00,61.52,61.52,61.34,61.39,46800.0,52.6402,52.6402,52.4862,52.5289,46800.0
2011-05-04 11:20:00,61.39,61.41,61.35,61.39,14600.0,52.5289,52.546,52.4947,52.5289,14600.0
2011-05-04 11:25:00,61.38,61.45,61.35,61.43,19900.0,52.5204,52.5803,52.4947,52.5632,19900.0
2011-05-04 11:30:00,61.43,61.45,61.39,61.45,8400.0,52.5632,52.5803,52.5289,52.5803,8400.0
2011-05-04 11:35:00,61.45,61.45,61.38,61.4,15600.0,52.5803,52.5803,52.5204,52.5375,15600.0
2011-05-04 11:40:00,61.41,61.44,61.38,61.43,8700.0,52.546,52.5717,52.5204,52.5632,8700.0
2011-05-04 11:45:00,61.42,61.44,61.41,61.43,7400.0,52.5546,52.5717,52.546,52.5632,7400.0
2011-05-04 11:50:00,61.42,61.43,61.37,61.37,4100.0,52.5546,52.5632,52.5118,52.5118,4100.0
2011-05-04 11:55:00,61.36,61.44,61.36,61.43,15000.0,52.5033,52.5717,52.5033,52.5632,15000.0
2011-05-04 12:00:00,61.45,61.48,61.44,61.48,4800.0,52.5803,52.6059,52.5717,52.6059,4800.0
2011-05-04 12:05:00,61.47,61.47,61.43,61.47,33800.0,52.5974,52.5974,52.5632,52.5974,33800.0
2011-05-04 12:10:00,61.46,61.47,61.41,61.44,13000.0,52.5888,52.5974,52.546,52.5717,13000.0
2011-05-04 12:15:00,61.45,61.45,61.4,61.4,7500.0,52.5803,52.5803,52.5375,52.5375,7500.0
2011-05-04 12:20:00,61.4,61.4,61.31,61.32,13800.0,52.5375,52.5375,52.4605,52.469,13800.0
2011-05-04 12:25:00,61.3,61.34,61.29,61.31,9200.0,52.4519,52.4862,52.4434,52.4605,9200.0
2011-05-04 12:30:00,61.33,61.36,61.32,61.35,11200.0,52.4776,52.5033,52.469,52.4947,11200.0
2011-05-04 12:35:00,61.34,61.37,61.33,61.35,9100.0,52.4862,52.5118,52.4776,52.4947,9100.0
2011-05-04 12:40:00,61.35,61.36,61.3,61.3,11800.0,52.4947,52.5033,52.4519,52.4519,11800.0
2011-05-04 12:45:00,61.3,61.35,61.29,61.34,12600.0,52.4519,52.4947,52.4434,52.4862,12600.0
2011-05-04 12:50:00,61.34,61.35,61.27,61.32,27900.0,52.4862,52.4947,52.4263,52.469,27900.0
2011-05-04 12:55:00,61.32,61.38,61.32,61.37,14400.0,52.469,52.5204,52.469,52.5118,14400.0
2011-05-04 13:00:00,61.36,61.44,61.35,61.44,18300.0,52.5033,52.5717,52.4947,52.5717,18300.0
2011-05-04 13:05:00,61.43,61.47,61.42,61.43,50100.0,52.5632,52.5974,52.5546,52.5632,50100.0
2011-05-04 13:10:00,61.42,61.47,61.42,61.45,25100.0,52.5546,52.5974,52.5546,52.5803,25100.0
2011-05-04 13:15:00,61.44,61.48,61.41,61.48,11800.0,52.5717,52.6059,52.546,52.6059,11800.0
2011-05-04 13:20:00,61.49,61.52,61.46,61.5,14800.0,52.6145,52.6402,52.5888,52.6231,14800.0
2011-05-04 13:25:00,61.5,61.52,61.47,61.5,12600.0,52.6231,52.6402,52.5974,52.6231,12600.0
2011-05-04 13:30:00,61.5,61.53,61.49,61.52,11600.0,52.6231,52.6487,52.6145,52.6402,11600.0
2011-05-04 13:35:00,61.52,61.59,61.51,61.58,33400.0,52.6402,52.7001,52.6316,52.6915,33400.0
2011-05-04 13:40:00,61.57,61.58,61.56,61.56,6100.0,52.683,52.6915,52.6744,52.6744,6100.0
2011-05-04 13:45:00,61.56,61.57,61.54,61.55,11400.0,52.6744,52.683,52.6573,52.6658,11400.0
2011-05-04 13:50:00,61.55,61.58,61.53,61.58,21200.0,52.6658,52.6915,52.6487,52.6915,21200.0
2011-05-04 13:55:00,61.59,61.62,61.57,61.6,17600.0,52.7001,52.7257,52.683,52.7086,17600.0
2011-05-04 14:00:00,61.59,61.59,61.54,61.55,18000.0,52.7001,52.7001,52.6573,52.6658,18000.0
2011-05-04 14:05:00,61.54,61.56,61.53,61.54,10100.0,52.6573,52.6744,52.6487,52.6573,10100.0
2011-05-04 14:10:00,61.54,61.58,61.51,61.58,21600.0,52.6573,52.6915,52.6316,52.6915,21600.0
2011-05-04 14:15:00,61.58,61.7,61.58,61.7,31400.0,52.6915,52.7942,52.6915,52.7942,31400.0
2011-05-04 14:20:00,61.69,61.75,61.69,61.73,38000.0,52.7856,52.837,52.7856,52.8199,38000.0
2011-05-04 14:25:00,61.72,61.76,61.72,61.75,39800.0,52.8113,52.8455,52.8113,52.837,39800.0
2011-05-04 14:30:00,61.74,61.79,61.7,61.72,42200.0,52.8284,52.8712,52.7942,52.8113,42200.0
2011-05-04 14:35:00,61.71,61.77,61.7,61.76,6500.0,52.8027,52.8541,52.7942,52.8455,6500.0
2011-05-04 14:40:00,61.77,61.81,61.77,61.78,10000.0,52.8541,52.8883,52.8541,52.8626,10000.0
2011-05-04 14:45:00,61.78,61.78,61.72,61.75,13600.0,52.8626,52.8626,52.8113,52.837,13600.0
2011-05-04 14:50:00,61.74,61.8,61.74,61.8,4500.0,52.8284,52.8798,52.8284,52.8798,4500.0
2011-05-04 14:55:00,61.8,61.81,61.68,61.68,15800.0,52.8798,52.8883,52.7771,52.7771,15800.0
2011-05-04 15:00:00,61.7,61.74,61.66,61.66,43000.0,52.7942,52.8284,52.76,52.76,43000.0
2011-05-04 15:05:00,61.66,61.66,61.6,61.61,10700.0,52.76,52.76,52.7086,52.7172,10700.0
2011-05-04 15:10:00,61.61,61.63,61.6,61.6,11400.0,52.7172,52.7343,52.7086,52.7086,11400.0
2011-05-04 15:15:00,61.6,61.66,61.58,61.66,48100.0,52.7086,52.76,52.6915,52.76,48100.0
2011-05-04 15:20:00,61.66,61.68,61.65,61.68,13800.0,52.76,52.7771,52.7514,52.7771,13800.0
2011-05-04 15:25:00,61.69,61.75,61.66,61.72,30300.0,52.7856,52.837,52.76,52.8113,30300.0
2011-05-04 15:30:00,61.73,61.74,61.67,61.67,14700.0,52.8199,52.8284,52.7685,52.7685,14700.0
2011-05-04 15:35:00,61.66,61.72,61.64,61.69,24700.0,52.76,52.8113,52.7429,52.7856,24700.0
2011-05-04 15:40:00,61.7,61.72,61.66,61.67,31900.0,52.7942,52.8113,52.76,52.7685,31900.0
2011-05-04 15:45:00,61.67,61.72,61.63,61.63,44300.0,52.7685,52.8113,52.7343,52.7343,44300.0
2011-05-04 15:50:00,61.63,61.65,61.56,61.58,319500.0,52.7343,52.7514,52.6744,52.6915,319500.0
2011-05-04 15:55:00,61.58,61.63,61.58,61.59,105300.0,52.6915,52.7343,52.6915,52.7001,105300.0
2011-05-05 09:30:00,61.31,61.31,61.17,61.2,61000.0,52.4605,52.4605,52.3407,52.3664,61000.0
2011-05-05 09:35:00,61.19,61.28,61.13,61.25,19400.0,52.3578,52.4348,52.3065,52.4091,19400.0
2011-05-05 09:40:00,61.23,61.36,61.23,61.31,31000.0,52.392,52.5033,52.392,52.4605,31000.0
2011-05-05 09:45:00,61.32,61.43,61.32,61.39,11700.0,52.469,52.5632,52.469,52.5289,11700.0
2011-05-05 09:50:00,61.41,61.43,61.37,61.37,8700.0,52.546,52.5632,52.5118,52.5118,8700.0
2011-05-05 09:55:00,61.37,61.42,61.31,61.41,18300.0,52.5118,52.5546,52.4605,52.546,18300.0
2011-05-05 10:00:00,61.43,61.55,61.43,61.52,17000.0,52.5632,52.6658,52.5632,52.6402,17000.0
2011-05-05 10:05:00,61.51,61.59,61.51,61.53,8800.0,52.6316,52.7001,52.6316,52.6487,8800.0
2011-05-05 10:10:00,61.52,61.53,61.43,61.44,8800.0,52.6402,52.6487,52.5632,52.5717,8800.0
2011-05-05 10:15:00,61.43,61.43,61.35,61.4,10500.0,52.5632,52.5632,52.4947,52.5375,10500.0
2011-05-05 10:20:00,61.43,61.47,61.42,61.45,13600.0,52.5632,52.5974,52.5546,52.5803,13600.0
2011-05-05 10:25:00,61.45,61.47,61.4,61.41,15200.0,52.5803,52.5974,52.5375,52.546,15200.0
2011-05-05 10:30:00,61.39,61.43,61.33,61.43,1019500.0,52.5289,52.5632,52.4776,52.5632,1019500.0
2011-05-05 10:35:00,61.44,61.51,61.44,61.5,16900.0,52.5717,52.6316,52.5717,52.6231,16900.0
2011-05-05 10:40:00,61.52,61.53,61.46,61.46,18900.0,52.6402,52.6487,52.5888,52.5888,18900.0
2011-05-05 10:45:00,61.47,61.54,61.47,61.5,4700.0,52.5974,52.6573,52.5974,52.6231,4700.0
2011-05-05 10:50:00,61.5,61.5,61.41,61.41,14100.0,52.6231,52.6231,52.546,52.546,14100.0
2011-05-05 10:55:00,61.43,61.49,61.4,61.44,7800.0,52.5632,52.6145,52.5375,52.5717,7800.0
2011-05-05 11:00:00,61.43,61.48,61.41,61.46,24000.0,52.5632,52.6059,52.546,52.5888,24000.0
2011-05-05 11:05:00,61.45,61.45,61.28,61.3,42400.0,52.5803,52.5803,52.4348,52.4519,42400.0
2011-05-05 11:10:00,61.3,61.3,61.2,61.24,19100.0,52.4519,52.4519,52.3664,52.4006,19100.0
2011-05-05 11:15:00,61.24,61.33,61.21,61.31,32100.0,52.4006,52.4776,52.3749,52.4605,32100.0
2011-05-05 11:20:00,61.31,61.36,61.31,61.35,10400.0,52.4605,52.5033,52.4605,52.4947,10400.0
2011-05-05 11:25:00,61.35,61.38,61.33,61.37,20000.0,52.4947,52.5204,52.4776,52.5118,20000.0
2011-05-05 11:30:00,61.37,61.47,61.36,61.45,31000.0,52.5118,52.5974,52.5033,52.5803,31000.0
2011-05-05 11:35:00,61.46,61.55,61.46,61.51,10800.0,52.5888,52.6658,52.5888,52.6316,10800.0
2011-05-05 11:40:00,61.52,61.57,61.52,61.54,3900.0,52.6402,52.683,52.6402,52.6573,3900.0
2011-05-05 11:45:00,61.57,61.67,61.57,61.63,17500.0,52.683,52.7685,52.683,52.7343,17500.0
2011-05-05 11:50:00,61.63,61.64,61.61,61.61,12100.0,52.7343,52.7429,52.7172,52.7172,12100.0
2011-05-05 11:55:00,61.63,61.66,61.61,61.65,15600.0,52.7343,52.76,52.7172,52.7514,15600.0
2011-05-05 12:00:00,61.65,61.8,61.65,61.8,119200.0,52.7514,52.8798,52.7514,52.8798,119200.0
2011-05-05 12:05:00,61.8,61.8,61.76,61.76,7500.0,52.8798,52.8798,52.8455,52.8455,7500.0
2011-05-05 12:10:00,61.75,61.77,61.71,61.72,5300.0,52.837,52.8541,52.8027,52.8113,5300.0
2011-05-05 12:15:00,61.71,61.72,61.67,61.68,14700.0,52.8027,52.8113,52.7685,52.7771,14700.0
2011-05-05 12:20:00,61.68,61.73,61.67,61.73,4700.0,52.7771,52.8199,52.7685,52.8199,4700.0
2011-05-05 12:25:00,61.73,61.78,61.72,61.75,19500.0,52.8199,52.8626,52.8113,52.837,19500.0
2011-05-05 12:30:00,61.74,61.74,61.65,61.66,11700.0,52.8284,52.8284,52.7514,52.76,11700.0
2011-05-05 12:35:00,61.64,61.66,61.63,61.65,3100.0,52.7429,52.76,52.7343,52.7514,3100.0
2011-05-05 12:40:00,61.63,61.67,61.62,61.64,32900.0,52.7343,52.7685,52.7257,52.7429,32900.0
2011-05-05 12:45:00,61.65,61.66,61.61,61.64,6300.0,52.7514,52.76,52.7172,52.7429,6300.0
2011-05-05 12:50:00,61.64,61.64,61.58,61.59,3200.0,52.7429,52.7429,52.6915,52.7001,3200.0
2011-05-05 12:55:00,61.58,61.62,61.57,61.61,9000.0,52.6915,52.7257,52.683,52.7172,9000.0
2011-05-05 13:00:00,61.63,61.66,61.63,61.66,3000.0,52.7343,52.76,52.7343,52.76,3000.0
2011-05-05 13:05:00,61.67,61.67,61.61,61.66,18700.0,52.7685,52.7685,52.7172,52.76,18700.0
2011-05-05 13:10:00,61.64,61.71,61.64,61.71,1300.0,52.7429,52.8027,52.7429,52.8027,1300.0
2011-05-05 13:15:00,61.71,61.71,61.67,61.67,2300.0,52.8027,52.8027,52.7685,52.7685,2300.0
2011-05-05 13:20:00,61.67,61.68,61.65,61.65,5000.0,52.7685,52.7771,52.7514,52.7514,5000.0
2011-05-05 13:25:00,61.63,61.66,61.62,61.65,11900.0,52.7343,52.76,52.7257,52.7514,11900.0
2011-05-05 13:30:00,61.66,61.67,61.58,61.58,1400.0,52.76,52.7685,52.6915,52.6915,1400.0
2011-05-05 13:35:00,61.58,61.58,61.54,61.56,50000.0,52.6915,52.6915,52.6573,52.6744,50000.0
2011-05-05 13:40:00,61.55,61.55,61.5,61.52,9900.0,52.6658,52.6658,52.6231,52.6402,9900.0
2011-05-05 13:45:00,61.51,61.55,61.51,61.54,6600.0,52.6316,52.6658,52.6316,52.6573,6600.0
2011-05-05 13:50:00,61.53,61.55,61.5,61.52,8300.0,52.6487,52.6658,52.6231,52.6402,8300.0
2011-05-05 13:55:00,61.52,61.6,61.51,61.59,5800.0,52.6402,52.7086,52.6316,52.7001,5800.0
2011-05-05 14:00:00,61.59,61.6,61.51,61.51,5600.0,52.7001,52.7086,52.6316,52.6316,5600.0
2011-05-05 14:05:00,61.52,61.54,61.5,61.51,6800.0,52.6402,52.6573,52.6231,52.6316,6800.0
2011-05-05 14:10:00,61.5,61.52,61.46,61.52,25400.0,52.6231,52.6402,52.5888,52.6402,25400.0
2011-05-05 14:15:00,61.53,61.55,61.51,61.54,11700.0,52.6487,52.6658,52.6316,52.6573,11700.0
2011-05-05 14:20:00,61.54,61.66,61.54,61.63,12900.0,52.6573,52.76,52.6573,52.7343,12900.0
2011-05-05 14:25:00,61.64,61.66,61.61,61.66,15100.0,52.7429,52.76,52.7172,52.76,15100.0
2011-05-05 14:30:00,61.66,61.68,61.63,61.68,17700.0,52.76,52.7771,52.7343,52.7771,17700.0
2011-05-05 14:35:00,61.69,61.72,61.68,61.72,11700.0,52.7856,52.8113,52.7771,52.8113,11700.0
2011-05-05 14:40:00,61.71,61.72,61.63,61.63,10300.0,52.8027,52.8113,52.7343,52.7343,10300.0
2011-05-05 14:45:00,61.62,61.65,61.56,61.59,9900.0,52.7257,52.7514,52.6744,52.7001,9900.0
2011-05-05 14:50:00,61.59,61.6,61.49,61.49,20900.0,52.7001,52.7086,52.6145,52.6145,20900.0
2011-05-05 14:55:00,61.48,61.54,61.46,61.46,6400.0,52.6059,52.6573,52.5888,52.5888,6400.0
2011-05-05 15:00:00,61.45,61.47,61.42,61.44,23600.0,52.5803,52.5974,52.5546,52.5717,23600.0
2011-05-05 15:05:00,61.43,61.43,61.31,61.31,102800.0,52.5632,52.5632,52.4605,52.4605,102800.0
2011-05-05 15:10:00,61.31,61.31,61.1,61.2,82600.0,52.4605,52.4605,52.2808,52.3664,82600.0
2011-05-05 15:15:00,61.22,61.27,61.17,61.2,13000.0,52.3835,52.4263,52.3407,52.3664,13000.0
2011-05-05 15:20:00,61.22,61.22,60.94,60.97,105100.0,52.3835,52.3835,52.1439,52.1696,105100.0
2011-05-05 15:25:00,60.94,61.06,60.9,60.93,54700.0,52.1439,52.2466,52.1097,52.1353,54700.0
2011-05-05 15:30:00,60.9,61.12,60.9,61.1,34200.0,52.1097,52.2979,52.1097,52.2808,34200.0
2011-05-05 15:35:00,61.09,61.16,61.09,61.13,26600.0,52.2722,52.3321,52.2722,52.3065,26600.0
2011-05-05 15:40:00,61.12,61.2,61.03,61.2,26800.0,52.2979,52.3664,52.2209,52.3664,26800.0
2011-05-05 15:45:00,61.21,61.23,61.13,61.19,58000.0,52.3749,52.392,52.3065,52.3578,58000.0
2011-05-05 15:50:00,61.18,61.23,61.12,61.16,35400.0,52.3492,52.392,52.2979,52.3321,35400.0
2011-05-05 15:55:00,61.16,61.2,61.12,61.17,28900.0,52.3321,52.3664,52.2979,52.3407,28900.0
2011-05-06 09:30:00,61.8,61.94,61.75,61.94,58400.0,52.8798,52.9995,52.837,52.9995,58400.0
2011-05-06 09:35:00,61.94,61.99,61.89,61.89,24500.0,52.9995,53.0423,52.9568,52.9568,24500.0
2011-05-06 09:40:00,61.87,61.88,61.77,61.79,75800.0,52.9397,52.9482,52.8541,52.8712,75800.0
2011-05-06 09:45:00,61.8,61.83,61.71,61.73,72900.0,52.8798,52.9054,52.8027,52.8199,72900.0
2011-05-06 09:50:00,61.74,61.79,61.69,61.77,75000.0,52.8284,52.8712,52.7856,52.8541,75000.0
2011-05-06 09:55:00,61.76,61.8,61.74,61.76,7500.0,52.8455,52.8798,52.8284,52.8455,7500.0
2011-05-06 10:00:00,61.8,61.82,61.75,61.8,6800.0,52.8798,52.8969,52.837,52.8798,6800.0
2011-05-06 10:05:00,61.78,61.78,61.7,61.7,15000.0,52.8626,52.8626,52.7942,52.7942,15000.0
2011-05-06 10:10:00,61.7,61.8,61.69,61.8,17600.0,52.7942,52.8798,52.7856,52.8798,17600.0
2011-05-06 10:15:00,61.79,61.8,61.75,61.79,6400.0,52.8712,52.8798,52.837,52.8712,6400.0
2011-05-06 10:20:00,61.81,61.88,61.78,61.87,9700.0,52.8883,52.9482,52.8626,52.9397,9700.0
2011-05-06 10:25:00,61.88,61.9,61.85,61.85,14100.0,52.9482,52.9653,52.9225,52.9225,14100.0
2011-05-06 10:30:00,61.86,61.87,61.83,61.83,7200.0,52.9311,52.9397,52.9054,52.9054,7200.0
2011-05-06 10:35:00,61.83,61.89,61.83,61.89,5900.0,52.9054,52.9568,52.9054,52.9568,5900.0
2011-05-06 10:40:00,61.91,61.93,61.9,61.92,2900.0,52.9739,52.991,52.9653,52.9824,2900.0
2011-05-06 10:45:00,61.92,61.92,61.87,61.89,5500.0,52.9824,52.9824,52.9397,52.9568,5500.0
2011-05-06 10:50:00,61.89,61.92,61.87,61.88,13900.0,52.9568,52.9824,52.9397,52.9482,13900.0
2011-05-06 10:55:00,61.89,61.91,61.86,61.89,12000.0,52.9568,52.9739,52.9311,52.9568,12000.0
2011-05-06 11:00:00,61.88,61.96,61.88,61.96,8300.0,52.9482,53.0167,52.9482,53.0167,8300.0
2011-05-06 11:05:00,61.95,61.97,61.94,61.96,9900.0,53.0081,53.0252,52.9995,53.0167,9900.0
2011-05-06 11:10:00,61.96,62.0,61.96,61.98,6600.0,53.0167,53.0509,53.0167,53.0338,6600.0
2011-05-06 11:15:00,61.98,62.11,61.97,62.08,52300.0,53.0338,53.145,53.0252,53.1193,52300.0
2011-05-06 11:20:00,62.07,62.09,62.05,62.07,24500.0,53.1108,53.1279,53.0937,53.1108,24500.0
2011-05-06 11:25:00,62.07,62.09,62.04,62.04,14900.0,53.1108,53.1279,53.0851,53.0851,14900.0
2011-05-06 11:30:00,62.05,62.07,62.04,62.04,11100.0,53.0937,53.1108,53.0851,53.0851,11100.0
2011-05-06 11:35:00,62.04,62.04,61.98,62.01,19500.0,53.0851,53.0851,53.0338,53.0594,19500.0
2011-05-06 11:40:00,62.02,62.03,62.0,62.02,5400.0,53.068,53.0766,53.0509,53.068,5400.0
2011-05-06 11:45:00,62.03,62.07,62.02,62.06,9700.0,53.0766,53.1108,53.068,53.1022,9700.0
2011-05-06 11:50:00,62.07,62.07,62.0,62.0,5000.0,53.1108,53.1108,53.0509,53.0509,5000.0
2011-05-06 11:55:00,62.01,62.01,61.9,61.96,16100.0,53.0594,53.0594,52.9653,53.0167,16100.0
2011-05-06 12:00:00,61.97,62.01,61.91,61.93,49900.0,53.0252,53.0594,52.9739,52.991,49900.0
2011-05-06 12:05:00,61.93,61.93,61.8,61.81,56100.0,52.991,52.991,52.8798,52.8883,56100.0
2011-05-06 12:10:00,61.82,61.9,61.78,61.82,59200.0,52.8969,52.9653,52.8626,52.8969,59200.0
2011-05-06 12:15:00,61.83,61.83,61.71,61.72,40400.0,52.9054,52.9054,52.8027,52.8113,40400.0
2011-05-06 12:20:00,61.73,61.83,61.73,61.83,22300.0,52.8199,52.9054,52.8199,52.9054,22300.0
2011-05-06 12:25:00,61.86,61.87,61.76,61.77,7000.0,52.9311,52.9397,52.8455,52.8541,7000.0
2011-05-06 12:30:00,61.73,61.85,61.72,61.8,25700.0,52.8199,52.9225,52.8113,52.8798,25700.0
2011-05-06 12:35:00,61.79,61.81,61.73,61.73,11400.0,52.8712,52.8883,52.8199,52.8199,11400.0
2011-05-06 12:40:00,61.73,61.75,61.56,61.6,22700.0,52.8199,52.837,52.6744,52.7086,22700.0
2011-05-06 12:45:00,61.6,61.63,61.57,61.61,12300.0,52.7086,52.7343,52.683,52.7172,12300.0
2011-05-06 12:50:00,61.61,61.68,61.58,61.67,5900.0,52.7172,52.7771,52.6915,52.7685,5900.0
2011-05-06 12:55:00,61.68,61.68,61.62,61.67,5000.0,52.7771,52.7771,52.7257,52.7685,5000.0
2011-05-06 13:00:00,61.69,61.72,61.66,61.68,4300.0,52.7856,52.8113,52.76,52.7771,4300.0
2011-05-06 13:05:00,61.67,61.73,61.64,61.73,7100.0,52.7685,52.8199,52.7429,52.8199,7100.0
2011-05-06 13:10:00,61.75,61.75,61.56,61.59,83000.0,52.837,52.837,52.6744,52.7001,83000.0
2011-05-06 13:15:00,61.58,61.58,61.4,61.42,50700.0,52.6915,52.6915,52.5375,52.5546,50700.0
2011-05-06 13:20:00,61.41,61.49,61.38,61.48,44800.0,52.546,52.6145,52.5204,52.6059,44800.0
2011-05-06 13:25:00,61.48,61.51,61.43,61.48,10900.0,52.6059,52.6316,52.5632,52.6059,10900.0
2011-05-06 13:30:00,61.48,61.57,61.48,61.53,25000.0,52.6059,52.683,52.6059,52.6487,25000.0
2011-05-06 13:35:00,61.53,61.53,61.46,61.47,15300.0,52.6487,52.6487,52.5888,52.5974,15300.0
2011-05-06 13:40:00,61.49,61.56,61.44,61.44,22100.0,52.6145,52.6744,52.5717,52.5717,22100.0
2011-05-06 13:45:00,61.44,61.49,61.43,61.44,5000.0,52.5717,52.6145,52.5632,52.5717,5000.0
2011-05-06 13:50:00,61.44,61.53,61.44,61.49,23800.0,52.5717,52.6487,52.5717,52.6145,23800.0
2011-05-06 13:55:00,61.49,61.52,61.46,61.48,4200.0,52.6145,52.6402,52.5888,52.6059,4200.0
2011-05-06 14:00:00,61.47,61.47,61.43,61.47,56700.0,52.5974,52.5974,52.5632,52.5974,56700.0
2011-05-06 14:05:00,61.48,61.52,61.47,61.51,24800.0,52.6059,52.6402,52.5974,52.6316,24800.0
2011-05-06 14:10:00,61.52,61.61,61.52,61.54,16200.0,52.6402,52.7172,52.6402,52.6573,16200.0
2011-05-06 14:15:00,61.53,61.57,61.5,61.54,6300.0,52.6487,52.683,52.6231,52.6573,6300.0
2011-05-06 14:20:00,61.51,61.53,61.45,61.45,18400.0,52.6316,52.6487,52.5803,52.5803,18400.0
2011-05-06 14:25:00,61.45,61.46,61.37,61.4,16200.0,52.5803,52.5888,52.5118,52.5375,16200.0
2011-05-06 14:30:00,61.36,61.37,61.23,61.24,17700.0,52.5033,52.5118,52.392,52.4006,17700.0
2011-05-06 14:35:00,61.25,61.25,61.17,61.24,17000.0,52.4091,52.4091,52.3407,52.4006,17000.0
2011-05-06 14:40:00,61.26,61.32,61.26,61.3,18200.0,52.4177,52.469,52.4177,52.4519,18200.0
2011-05-06 14:45:00,61.32,61.33,61.24,61.28,13700.0,52.469,52.4776,52.4006,52.4348,13700.0
2011-05-06 14:50:00,61.29,61.36,61.24,61.3,17300.0,52.4434,52.5033,52.4006,52.4519,17300.0
2011-05-06 14:55:00,61.26,61.35,61.24,61.3,12900.0,52.4177,52.4947,52.4006,52.4519,12900.0
2011-05-06 15:00:00,61.3,61.42,61.29,61.38,29100.0,52.4519,52.5546,52.4434,52.5204,29100.0
2011-05-06 15:05:00,61.39,61.39,61.33,61.39,7000.0,52.5289,52.5289,52.4776,52.5289,7000.0
2011-05-06 15:10:00,61.38,61.46,61.38,61.4,22700.0,52.5204,52.5888,52.5204,52.5375,22700.0
2011-05-06 15:15:00,61.4,61.45,61.4,61.43,15100.0,52.5375,52.5803,52.5375,52.5632,15100.0
2011-05-06 15:20:00,61.44,61.44,61.38,61.39,9100.0,52.5717,52.5717,52.5204,52.5289,9100.0
2011-05-06 15:25:00,61.37,61.37,61.31,61.34,12900.0,52.5118,52.5118,52.4605,52.4862,12900.0
2011-05-06 15:30:00,61.36,61.4,61.34,61.4,13600.0,52.5033,52.5375,52.4862,52.5375,13600.0
2011-05-06 15:35:00,61.4,61.43,61.36,61.38,12900.0,52.5375,52.5632,52.5033,52.5204,12900.0
2011-05-06 15:40:00,61.38,61.5,61.38,61.5,15100.0,52.5204,52.6231,52.5204,52.6231,15100.0
2011-05-06 15:45:00,61.52,61.53,61.48,61.5,29200.0,52.6402,52.6487,52.6059,52.6231,29200.0
2011-05-06 15:50:00,61.51,61.51,61.41,61.42,37100.0,52.6316,52.6316,52.546,52.5546,37100.0
2011-05-06 15:55:00,61.42,61.45,61.39,61.41,72500.0,52.5546,52.5803,52.5289,52.546,72500.0
2011-05-09 09:30:00,61.45,61.53,61.45,61.52,30200.0,52.5803,52.6487,52.5803,52.6402,30200.0
2011-05-09 09:35:00,61.54,61.54,61.48,61.5,14400.0,52.6573,52.6573,52.6059,52.6231,14400.0
2011-05-09 09:40:00,61.49,61.51,61.43,61.5,15000.0,52.6145,52.6316,52.5632,52.6231,15000.0
2011-05-09 09:45:00,61.52,61.58,61.5,61.52,29200.0,52.6402,52.6915,52.6231,52.6402,29200.0
2011-05-09 09:50:00,61.52,61.56,61.47,61.47,15900.0,52.6402,52.6744,52.5974,52.5974,15900.0
2011-05-09 09:55:00,61.48,61.52,61.43,61.46,24200.0,52.6059,52.6402,52.5632,52.5888,24200.0
2011-05-09 10:00:00,61.45,61.5,61.41,61.46,12700.0,52.5803,52.6231,52.546,52.5888,12700.0
2011-05-09 10:05:00,61.47,61.56,61.45,61.56,12900.0,52.5974,52.6744,52.5803,52.6744,12900.0
2011-05-09 10:10:00,61.57,61.63,61.57,61.61,15100.0,52.683,52.7343,52.683,52.7172,15100.0
2011-05-09 10:15:00,61.61,61.64,61.49,61.49,19500.0,52.7172,52.7429,52.6145,52.6145,19500.0
2011-05-09 10:20:00,61.48,61.52,61.42,61.51,29900.0,52.6059,52.6402,52.5546,52.6316,29900.0
2011-05-09 10:25:00,61.48,61.58,61.45,61.48,53300.0,52.6059,52.6915,52.5803,52.6059,53300.0
2011-05-09 10:30:00,61.46,61.49,61.42,61.49,16100.0,52.5888,52.6145,52.5546,52.6145,16100.0
2011-05-09 10:35:00,61.49,61.5,61.43,61.43,30100.0,52.6145,52.6231,52.5632,52.5632,30100.0
2011-05-09 10:40:00,61.43,61.47,61.4,61.47,35300.0,52.5632,52.5974,52.5375,52.5974,35300.0
2011-05-09 10:45:00,61.46,61.47,61.41,61.45,16200.0,52.5888,52.5974,52.546,52.5803,16200.0
2011-05-09 10:50:00,61.44,61.57,61.43,61.56,29800.0,52.5717,52.683,52.5632,52.6744,29800.0
2011-05-09 10:55:00,61.55,61.58,61.54,61.55,16600.0,52.6658,52.6915,52.6573,52.6658,16600.0
2011-05-09 11:00:00,61.55,61.6,61.55,61.57,31900.0,52.6658,52.7086,52.6658,52.683,31900.0
2011-05-09 11:05:00,61.56,61.6,61.56,61.58,20200.0,52.6744,52.7086,52.6744,52.6915,20200.0
2011-05-09 11:10:00,61.56,61.59,61.56,61.56,14700.0,52.6744,52.7001,52.6744,52.6744,14700.0
2011-05-09 11:15:00,61.56,61.6,61.54,61.6,12800.0,52.6744,52.7086,52.6573,52.7086,12800.0
2011-05-09 11:20:00,61.6,61.61,61.54,61.54,16300.0,52.7086,52.7172,52.6573,52.6573,16300.0
2011-05-09 11:25:00,61.54,61.57,61.52,61.57,30900.0,52.6573,52.683,52.6402,52.683,30900.0
2011-05-09 11:30:00,61.57,61.59,61.54,61.56,45000.0,52.683,52.7001,52.6573,52.6744,45000.0
2011-05-09 11:35:00,61.57,61.6,61.57,61.58,9100.0,52.683,52.7086,52.683,52.6915,9100.0
2011-05-09 11:40:00,61.59,61.6,61.53,61.54,11800.0,52.7001,52.7086,52.6487,52.6573,11800.0
2011-05-09 11:45:00,61.54,61.62,61.54,61.62,7300.0,52.6573,52.7257,52.6573,52.7257,7300.0
2011-05-09 11:50:00,61.62,61.7,61.61,61.7,18300.0,52.7257,52.7942,52.7172,52.7942,18300.0
2011-05-09 11:55:00,61.7,61.73,61.69,61.71,9400.0,52.7942,52.8199,52.7856,52.8027,9400.0
2011-05-09 12:00:00,61.71,61.78,61.7,61.78,114700.0,52.8027,52.8626,52.7942,52.8626,114700.0
2011-05-09 12:05:00,61.79,61.84,61.79,61.81,11000.0,52.8712,52.914,52.8712,52.8883,11000.0
2011-05-09 12:10:00,61.83,61.89,61.82,61.87,58900.0,52.9054,52.9568,52.8969,52.9397,58900.0
2011-05-09 12:15:00,61.88,61.92,61.86,61.89,39700.0,52.9482,52.9824,52.9311,52.9568,39700.0
2011-05-09 12:20:00,61.86,61.87,61.85,61.85,13300.0,52.9311,52.9397,52.9225,52.9225,13300.0
2011-05-09 12:25:00,61.83,61.84,61.8,61.8,137800.0,52.9054,52.914,52.8798,52.8798,137800.0
2011-05-09 12:30:00,61.8,61.84,61.8,61.83,133400.0,52.8798,52.914,52.8798,52.9054,133400.0
2011-05-09 12:35:00,61.83,61.87,61.82,61.85,22000.0,52.9054,52.9397,52.8969,52.9225,22000.0
2011-05-09 12:40:00,61.86,61.86,61.83,61.83,5900.0,52.9311,52.9311,52.9054,52.9054,5900.0
2011-05-09 12:45:00,61.82,61.84,61.81,61.83,12200.0,52.8969,52.914,52.8883,52.9054,12200.0
2011-05-09 12:50:00,61.84,61.85,61.78,61.79,17000.0,52.914,52.9225,52.8626,52.8712,17000.0
2011-05-09 12:55:00,61.8,61.8,61.76,61.76,12100.0,52.8798,52.8798,52.8455,52.8455,12100.0
2011-05-09 13:00:00,61.76,61.8,61.76,61.8,19800.0,52.8455,52.8798,52.8455,52.8798,19800.0
2011-05-09 13:05:00,61.8,61.81,61.77,61.79,14800.0,52.8798,52.8883,52.8541,52.8712,14800.0
2011-05-09 13:10:00,61.79,61.84,61.79,61.81,20900.0,52.8712,52.914,52.8712,52.8883,20900.0
2011-05-09 13:15:00,61.82,61.82,61.8,61.8,7300.0,52.8969,52.8969,52.8798,52.8798,7300.0
2011-05-09 13:20:00,61.8,61.8,61.76,61.77,20300.0,52.8798,52.8798,52.8455,52.8541,20300.0
2011-05-09 13:25:00,61.77,61.81,61.76,61.79,44900.0,52.8541,52.8883,52.8455,52.8712,44900.0
2011-05-09 13:30:00,61.79,61.83,61.79,61.83,21100.0,52.8712,52.9054,52.8712,52.9054,21100.0
2011-05-09 13:35:00,61.83,61.84,61.81,61.82,43900.0,52.9054,52.914,52.8883,52.8969,43900.0
2011-05-09 13:40:00,61.81,61.85,61.81,61.85,11900.0,52.8883,52.9225,52.8883,52.9225,11900.0
2011-05-09 13:45:00,61.85,61.88,61.84,61.87,33300.0,52.9225,52.9482,52.914,52.9397,33300.0
2011-05-09 13:50:00,61.88,61.89,61.86,61.87,38600.0,52.9482,52.9568,52.9311,52.9397,38600.0
2011-05-09 13:55:00,61.86,61.87,61.83,61.87,40700.0,52.9311,52.9397,52.9054,52.9397,40700.0
2011-05-09 14:00:00,61.87,61.88,61.81,61.81,11600.0,52.9397,52.9482,52.8883,52.8883,11600.0
2011-05-09 14:05:00,61.81,61.86,61.81,61.86,9800.0,52.8883,52.9311,52.8883,52.9311,9800.0
2011-05-09 14:10:00,61.86,61.87,61.84,61.86,8500.0,52.9311,52.9397,52.914,52.9311,8500.0
2011-05-09 14:15:00,61.86,61.86,61.83,61.84,12900.0,52.9311,52.9311,52.9054,52.914,12900.0
2011-05-09 14:20:00,61.84,61.84,61.81,61.81,14000.0,52.914,52.914,52.8883,52.8883,14000.0
2011-05-09 14:25:00,61.81,61.82,61.79,61.82,19100.0,52.8883,52.8969,52.8712,52.8969,19100.0
2011-05-09 14:30:00,61.82,61.87,61.82,61.86,15900.0,52.8969,52.9397,52.8969,52.9311,15900.0
2011-05-09 14:35:00,61.87,61.91,61.86,61.91,24100.0,52.9397,52.9739,52.9311,52.9739,24100.0
2011-05-09 14:40:00,61.91,61.94,61.9,61.9,26900.0,52.9739,52.9995,52.9653,52.9653,26900.0
2011-05-09 14:45:00,61.89,61.89,61.81,61.81,78700.0,52.9568,52.9568,52.8883,52.8883,78700.0
2011-05-09 14:50:00,61.82,61.84,61.79,61.79,13800.0,52.8969,52.914,52.8712,52.8712,13800.0
2011-05-09 14:55:00,61.8,61.82,61.78,61.8,32600.0,52.8798,52.8969,52.8626,52.8798,32600.0
2011-05-09 15:00:00,61.8,61.85,61.8,61.84,55600.0,52.8798,52.9225,52.8798,52.914,55600.0
2011-05-09 15:05:00,61.81,61.83,61.8,61.83,11000.0,52.8883,52.9054,52.8798,52.9054,11000.0
2011-05-09 15:10:00,61.84,61.85,61.81,61.82,13400.0,52.914,52.9225,52.8883,52.8969,13400.0
2011-05-09 15:15:00,61.82,61.87,61.82,61.85,19900.0,52.8969,52.9397,52.8969,52.9225,19900.0
2011-05-09 15:20:00,61.84,61.85,61.83,61.85,14500.0,52.914,52.9225,52.9054,52.9225,14500.0
2011-05-09 15:25:00,61.86,61.87,61.82,61.83,18400.0,52.9311,52.9397,52.8969,52.9054,18400.0
2011-05-09 15:30:00,61.82,61.85,61.77,61.79,27700.0,52.8969,52.9225,52.8541,52.8712,27700.0
2011-05-09 15:35:00,61.79,61.82,61.78,61.82,15200.0,52.8712,52.8969,52.8626,52.8969,15200.0
2011-05-09 15:40:00,61.82,61.82,61.77,61.8,29100.0,52.8969,52.8969,52.8541,52.8798,29100.0
2011-05-09 15:45:00,61.8,61.85,61.8,61.84,25100.0,52.8798,52.9225,52.8798,52.914,25100.0
2011-05-09 15:50:00,61.83,61.86,61.81,61.81,38300.0,52.9054,52.9311,52.8883,52.8883,38300.0
2011-05-09 15:55:00,61.8,61.8,61.74,61.76,30700.0,52.8798,52.8798,52.8284,52.8455,30700.0
2011-05-10 09:30:00,61.96,62.0,61.94,62.0,21800.0,53.0167,53.0509,52.9995,53.0509,21800.0
2011-05-10 09:35:00,62.0,62.0,61.9,61.95,13800.0,53.0509,53.0509,52.9653,53.0081,13800.0
2011-05-10 09:40:00,61.92,61.93,61.88,61.92,6300.0,52.9824,52.991,52.9482,52.9824,6300.0
2011-05-10 09:45:00,61.97,62.01,61.94,62.01,14500.0,53.0252,53.0594,52.9995,53.0594,14500.0
2011-05-10 09:50:00,62.01,62.03,61.99,61.99,11700.0,53.0594,53.0766,53.0423,53.0423,11700.0
2011-05-10 09:55:00,62.0,62.08,61.99,62.08,33300.0,53.0509,53.1193,53.0423,53.1193,33300.0
2011-05-10 10:00:00,62.09,62.13,62.04,62.05,22100.0,53.1279,53.1621,53.0851,53.0937,22100.0
2011-05-10 10:05:00,62.05,62.07,62.02,62.06,11300.0,53.0937,53.1108,53.068,53.1022,11300.0
2011-05-10 10:10:00,62.05,62.12,62.04,62.12,22600.0,53.0937,53.1536,53.0851,53.1536,22600.0
2011-05-10 10:15:00,62.12,62.13,62.08,62.08,17000.0,53.1536,53.1621,53.1193,53.1193,17000.0
2011-05-10 10:20:00,62.09,62.17,62.08,62.14,16800.0,53.1279,53.1964,53.1193,53.1707,16800.0
2011-05-10 10:25:00,62.13,62.15,62.1,62.11,11200.0,53.1621,53.1792,53.1365,53.145,11200.0
2011-05-10 10:30:00,62.12,62.15,62.1,62.11,11700.0,53.1536,53.1792,53.1365,53.145,11700.0
2011-05-10 10:35:00,62.11,62.15,62.1,62.1,17400.0,53.145,53.1792,53.1365,53.1365,17400.0
2011-05-10 10:40:00,62.09,62.09,62.05,62.08,23900.0,53.1279,53.1279,53.0937,53.1193,23900.0
2011-05-10 10:45:00,62.07,62.09,62.06,62.08,7800.0,53.1108,53.1279,53.1022,53.1193,7800.0
2011-05-10 10:50:00,62.07,62.11,62.07,62.1,8200.0,53.1108,53.145,53.1108,53.1365,8200.0
2011-05-10 10:55:00,62.1,62.12,62.06,62.09,81500.0,53.1365,53.1536,53.1022,53.1279,81500.0
2011-05-10 11:00:00,62.09,62.13,62.08,62.09,26700.0,53.1279,53.1621,53.1193,53.1279,26700.0
2011-05-10 11:05:00,62.09,62.1,62.06,62.08,16300.0,53.1279,53.1365,53.1022,53.1193,16300.0
2011-05-10 11:10:00,62.08,62.1,62.08,62.09,17100.0,53.1193,53.1365,53.1193,53.1279,17100.0
2011-05-10 11:15:00,62.09,62.11,62.03,62.04,5500.0,53.1279,53.145,53.0766,53.0851,5500.0
2011-05-10 11:20:00,62.03,62.04,61.99,62.0,13800.0,53.0766,53.0851,53.0423,53.0509,13800.0
2011-05-10 11:25:00,62.0,62.02,61.97,61.99,3600.0,53.0509,53.068,53.0252,53.0423,3600.0
2011-05-10 11:30:00,62.0,62.02,61.98,61.99,9700.0,53.0509,53.068,53.0338,53.0423,9700.0
2011-05-10 11:35:00,61.99,62.01,61.98,61.98,5600.0,53.0423,53.0594,53.0338,53.0338,5600.0
2011-05-10 11:40:00,61.98,62.04,61.98,62.03,4600.0,53.0338,53.0851,53.0338,53.0766,4600.0
2011-05-10 11:45:00,62.04,62.06,62.04,62.05,5900.0,53.0851,53.1022,53.0851,53.0937,5900.0
2011-05-10 11:50:00,62.05,62.08,62.04,62.08,4700.0,53.0937,53.1193,53.0851,53.1193,4700.0
2011-05-10 11:55:00,62.07,62.1,62.07,62.07,9500.0,53.1108,53.1365,53.1108,53.1108,9500.0
2011-05-10 12:00:00,62.05,62.06,62.04,62.05,2000.0,53.0937,53.1022,53.0851,53.0937,2000.0
2011-05-10 12:05:00,62.05,62.06,62.02,62.05,6200.0,53.0937,53.1022,53.068,53.0937,6200.0
2011-05-10 12:10:00,62.05,62.05,62.03,62.04,9300.0,53.0937,53.0937,53.0766,53.0851,9300.0
2011-05-10 12:15:00,62.04,62.08,62.03,62.08,12100.0,53.0851,53.1193,53.0766,53.1193,12100.0
2011-05-10 12:20:00,62.08,62.09,62.06,62.07,10900.0,53.1193,53.1279,53.1022,53.1108,10900.0
2011-05-10 12:25:00,62.07,62.08,62.02,62.06,34800.0,53.1108,53.1193,53.068,53.1022,34800.0
2011-05-10 12:30:00,62.06,62.08,62.04,62.06,59000.0,53.1022,53.1193,53.0851,53.1022,59000.0
2011-05-10 12:35:00,62.07,62.09,62.05,62.08,26400.0,53.1108,53.1279,53.0937,53.1193,26400.0
2011-05-10 12:40:00,62.09,62.11,62.07,62.08,20000.0,53.1279,53.145,53.1108,53.1193,20000.0
2011-05-10 12:45:00,62.08,62.09,62.05,62.06,30300.0,53.1193,53.1279,53.0937,53.1022,30300.0
2011-05-10 12:50:00,62.07,62.08,62.04,62.06,39100.0,53.1108,53.1193,53.0851,53.1022,39100.0
2011-05-10 12:55:00,62.06,62.07,62.04,62.06,3200.0,53.1022,53.1108,53.0851,53.1022,3200.0
2011-05-10 13:00:00,62.05,62.06,62.0,62.04,42100.0,53.0937,53.1022,53.0509,53.0851,42100.0
2011-05-10 13:05:00,62.03,62.05,62.03,62.03,4900.0,53.0766,53.0937,53.0766,53.0766,4900.0
2011-05-10 13:10:00,62.03,62.04,62.01,62.03,19600.0,53.0766,53.0851,53.0594,53.0766,19600.0
2011-05-10 13:15:00,62.02,62.05,62.02,62.05,5800.0,53.068,53.0937,53.068,53.0937,5800.0
2011-05-10 13:20:00,62.06,62.07,62.04,62.05,15300.0,53.1022,53.1108,53.0851,53.0937,15300.0
2011-05-10 13:25:00,62.06,62.07,62.04,62.07,19200.0,53.1022,53.1108,53.0851,53.1108,19200.0
2011-05-10 13:30:00,62.07,62.07,62.04,62.04,11100.0,53.1108,53.1108,53.0851,53.0851,11100.0
2011-05-10 13:35:00,62.05,62.07,62.04,62.07,6200.0,53.0937,53.1108,53.0851,53.1108,6200.0
2011-05-10 13:40:00,62.07,62.1,62.07,62.1,16700.0,53.1108,53.1365,53.1108,53.1365,16700.0
2011-05-10 13:45:00,62.09,62.09,62.06,62.08,2600.0,53.1279,53.1279,53.1022,53.1193,2600.0
2011-05-10 13:50:00,62.07,62.09,62.04,62.08,11800.0,53.1108,53.1279,53.0851,53.1193,11800.0
2011-05-10 13:55:00,62.09,62.12,62.07,62.12,27100.0,53.1279,53.1536,53.1108,53.1536,27100.0
2011-05-10 14:00:00,62.11,62.12,62.1,62.1,11000.0,53.145,53.1536,53.1365,53.1365,11000.0
2011-05-10 14:05:00,62.1,62.13,62.1,62.13,11500.0,53.1365,53.1621,53.1365,53.1621,11500.0
2011-05-10 14:10:00,62.12,62.14,62.11,62.14,5100.0,53.1536,53.1707,53.145,53.1707,5100.0
2011-05-10 14:15:00,62.15,62.15,62.09,62.1,13500.0,53.1792,53.1792,53.1279,53.1365,13500.0
2011-05-10 14:20:00,62.1,62.1,62.08,62.08,14500.0,53.1365,53.1365,53.1193,53.1193,14500.0
2011-05-10 14:25:00,62.07,62.12,62.07,62.11,22500.0,53.1108,53.1536,53.1108,53.145,22500.0
2011-05-10 14:30:00,62.12,62.13,62.09,62.13,20400.0,53.1536,53.1621,53.1279,53.1621,20400.0
2011-05-10 14:35:00,62.12,62.22,62.12,62.22,42600.0,53.1536,53.2391,53.1536,53.2391,42600.0
2011-05-10 14:40:00,62.22,62.26,62.2,62.26,27500.0,53.2391,53.2734,53.222,53.2734,27500.0
2011-05-10 14:45:00,62.26,62.26,62.23,62.25,17400.0,53.2734,53.2734,53.2477,53.2648,17400.0
2011-05-10 14:50:00,62.25,62.26,62.23,62.23,26100.0,53.2648,53.2734,53.2477,53.2477,26100.0
2011-05-10 14:55:00,62.24,62.3,62.24,62.29,26600.0,53.2562,53.3076,53.2562,53.299,26600.0
2011-05-10 15:00:00,62.29,62.29,62.25,62.28,16000.0,53.299,53.299,53.2648,53.2905,16000.0
2011-05-10 15:05:00,62.28,62.3,62.26,62.3,25300.0,53.2905,53.3076,53.2734,53.3076,25300.0
2011-05-10 15:10:00,62.31,62.32,62.29,62.29,25600.0,53.3161,53.3247,53.299,53.299,25600.0
2011-05-10 15:15:00,62.3,62.37,62.3,62.35,40800.0,53.3076,53.3675,53.3076,53.3504,40800.0
2011-05-10 15:20:00,62.35,62.36,62.33,62.36,36600.0,53.3504,53.3589,53.3333,53.3589,36600.0
2011-05-10 15:25:00,62.34,62.36,62.34,62.34,16300.0,53.3418,53.3589,53.3418,53.3418,16300.0
2011-05-10 15:30:00,62.33,62.34,62.31,62.33,12100.0,53.3333,53.3418,53.3161,53.3333,12100.0
2011-05-10 15:35:00,62.31,62.33,62.29,62.29,12100.0,53.3161,53.3333,53.299,53.299,12100.0
2011-05-10 15:40:00,62.29,62.33,62.28,62.33,22500.0,53.299,53.3333,53.2905,53.3333,22500.0
2011-05-10 15:45:00,62.33,62.33,62.29,62.29,30100.0,53.3333,53.3333,53.299,53.299,30100.0
2011-05-10 15:50:00,62.29,62.3,62.26,62.27,6900.0,53.299,53.3076,53.2734,53.2819,6900.0
2011-05-10 15:55:00,62.26,62.27,62.22,62.27,20400.0,53.2734,53.2819,53.2391,53.2819,20400.0
2011-05-11 09:30:00,62.21,62.27,62.1,62.11,47300.0,53.2306,53.2819,53.1365,53.145,47300.0
2011-05-11 09:35:00,62.09,62.15,62.08,62.14,15900.0,53.1279,53.1792,53.1193,53.1707,15900.0
2011-05-11 09:40:00,62.14,62.16,62.1,62.14,6700.0,53.1707,53.1878,53.1365,53.1707,6700.0
2011-05-11 09:45:00,62.15,62.18,62.13,62.18,19900.0,53.1792,53.2049,53.1621,53.2049,19900.0
2011-05-11 09:50:00,62.18,62.24,62.16,62.19,26900.0,53.2049,53.2562,53.1878,53.2135,26900.0
2011-05-11 09:55:00,62.19,62.19,62.13,62.13,20100.0,53.2135,53.2135,53.1621,53.1621,20100.0
2011-05-11 10:00:00,62.13,62.13,62.06,62.06,39400.0,53.1621,53.1621,53.1022,53.1022,39400.0
2011-05-11 10:05:00,62.05,62.13,62.04,62.1,8800.0,53.0937,53.1621,53.0851,53.1365,8800.0
2011-05-11 10:10:00,62.08,62.09,62.03,62.09,34500.0,53.1193,53.1279,53.0766,53.1279,34500.0
2011-05-11 10:15:00,62.08,62.15,62.07,62.12,14800.0,53.1193,53.1792,53.1108,53.1536,14800.0
2011-05-11 10:20:00,62.12,62.13,62.07,62.07,5700.0,53.1536,53.1621,53.1108,53.1108,5700.0
2011-05-11 10:25:00,62.07,62.1,62.04,62.1,11600.0,53.1108,53.1365,53.0851,53.1365,11600.0
2011-05-11 10:30:00,62.09,62.09,61.99,62.03,29200.0,53.1279,53.1279,53.0423,53.0766,29200.0
2011-05-11 10:35:00,62.03,62.03,61.95,61.96,37400.0,53.0766,53.0766,53.0081,53.0167,37400.0
2011-05-11 10:40:00,61.95,62.01,61.95,61.99,12900.0,53.0081,53.0594,53.0081,53.0423,12900.0
2011-05-11 10:45:00,62.0,62.03,61.99,61.99,4800.0,53.0509,53.0766,53.0423,53.0423,4800.0
2011-05-11 10:50:00,62.0,62.04,61.99,62.04,11500.0,53.0509,53.0851,53.0423,53.0851,11500.0
2011-05-11 10:55:00,62.05,62.07,62.02,62.02,14000.0,53.0937,53.1108,53.068,53.068,14000.0
2011-05-11 11:00:00,62.02,62.06,62.01,62.03,14400.0,53.068,53.1022,53.0594,53.0766,14400.0
2011-05-11 11:05:00,62.04,62.06,62.01,62.04,15200.0,53.0851,53.1022,53.0594,53.0851,15200.0
2011-05-11 11:10:00,62.05,62.06,62.0,62.02,9700.0,53.0937,53.1022,53.0509,53.068,9700.0
2011-05-11 11:15:00,62.03,62.08,62.01,62.07,7200.0,53.0766,53.1193,53.0594,53.1108,7200.0
2011-05-11 11:20:00,62.08,62.09,62.06,62.07,2400.0,53.1193,53.1279,53.1022,53.1108,2400.0
2011-05-11 11:25:00,62.09,62.1,62.06,62.06,22500.0,53.1279,53.1365,53.1022,53.1022,22500.0
2011-05-11 11:30:00,62.07,62.08,62.04,62.04,12400.0,53.1108,53.1193,53.0851,53.0851,12400.0
2011-05-11 11:35:00,62.04,62.04,62.0,62.0,13300.0,53.0851,53.0851,53.0509,53.0509,13300.0
2011-05-11 11:40:00,62.0,62.02,61.99,62.0,11000.0,53.0509,53.068,53.0423,53.0509,11000.0
2011-05-11 11:45:00,61.99,62.01,61.96,61.97,5800.0,53.0423,53.0594,53.0167,53.0252,5800.0
2011-05-11 11:50:00,61.96,61.98,61.95,61.97,8400.0,53.0167,53.0338,53.0081,53.0252,8400.0
2011-05-11 11:55:00,61.96,61.97,61.81,61.86,23800.0,53.0167,53.0252,52.8883,52.9311,23800.0
2011-05-11 12:00:00,61.86,61.86,61.75,61.75,30200.0,52.9311,52.9311,52.837,52.837,30200.0
2011-05-11 12:05:00,61.75,61.77,61.7,61.76,13100.0,52.837,52.8541,52.7942,52.8455,13100.0
2011-05-11 12:10:00,61.76,61.76,61.6,61.62,48200.0,52.8455,52.8455,52.7086,52.7257,48200.0
2011-05-11 12:15:00,61.62,61.62,61.42,61.53,62500.0,52.7257,52.7257,52.5546,52.6487,62500.0
2011-05-11 12:20:00,61.52,61.58,61.5,61.57,28400.0,52.6402,52.6915,52.6231,52.683,28400.0
2011-05-11 12:25:00,61.55,61.6,61.53,61.56,14300.0,52.6658,52.7086,52.6487,52.6744,14300.0
2011-05-11 12:30:00,61.55,61.58,61.52,61.56,26800.0,52.6658,52.6915,52.6402,52.6744,26800.0
2011-05-11 12:35:00,61.56,61.66,61.56,61.61,16000.0,52.6744,52.76,52.6744,52.7172,16000.0
2011-05-11 12:40:00,61.6,61.66,61.58,61.61,11300.0,52.7086,52.76,52.6915,52.7172,11300.0
2011-05-11 12:45:00,61.61,61.61,61.49,61.52,15900.0,52.7172,52.7172,52.6145,52.6402,15900.0
2011-05-11 12:50:00,61.51,61.6,61.5,61.6,15600.0,52.6316,52.7086,52.6231,52.7086,15600.0
2011-05-11 12:55:00,61.59,61.63,61.55,61.62,30300.0,52.7001,52.7343,52.6658,52.7257,30300.0
2011-05-11 13:00:00,61.63,61.64,61.58,61.58,17600.0,52.7343,52.7429,52.6915,52.6915,17600.0
2011-05-11 13:05:00,61.58,61.6,61.53,61.53,14800.0,52.6915,52.7086,52.6487,52.6487,14800.0
2011-05-11 13:10:00,61.53,61.57,61.53,61.56,20600.0,52.6487,52.683,52.6487,52.6744,20600.0
2011-05-11 13:15:00,61.55,61.57,61.52,61.54,31500.0,52.6658,52.683,52.6402,52.6573,31500.0
2011-05-11 13:20:00,61.56,61.59,61.56,61.59,6200.0,52.6744,52.7001,52.6744,52.7001,6200.0
2011-05-11 13:25:00,61.6,61.6,61.5,61.5,23900.0,52.7086,52.7086,52.6231,52.6231,23900.0
2011-05-11 13:30:00,61.51,61.52,61.42,61.42,18700.0,52.6316,52.6402,52.5546,52.5546,18700.0
2011-05-11 13:35:00,61.42,61.46,61.34,61.46,36900.0,52.5546,52.5888,52.4862,52.5888,36900.0
2011-05-11 13:40:00,61.45,61.52,61.44,61.49,14300.0,52.5803,52.6402,52.5717,52.6145,14300.0
2011-05-11 13:45:00,61.51,61.55,61.48,61.5,21900.0,52.6316,52.6658,52.6059,52.6231,21900.0
2011-05-11 13:50:00,61.5,61.53,61.48,61.51,15400.0,52.6231,52.6487,52.6059,52.6316,15400.0
2011-05-11 13:55:00,61.53,61.53,61.45,61.49,13800.0,52.6487,52.6487,52.5803,52.6145,13800.0
2011-05-11 14:00:00,61.49,61.54,61.48,61.51,78700.0,52.6145,52.6573,52.6059,52.6316,78700.0
2011-05-11 14:05:00,61.51,61.53,61.47,61.48,28500.0,52.6316,52.6487,52.5974,52.6059,28500.0
2011-05-11 14:10:00,61.49,61.51,61.45,61.45,75300.0,52.6145,52.6316,52.5803,52.5803,75300.0
2011-05-11 14:15:00,61.46,61.51,61.46,61.48,20000.0,52.5888,52.6316,52.5888,52.6059,20000.0
2011-05-11 14:20:00,61.47,61.49,61.41,61.41,18700.0,52.5974,52.6145,52.546,52.546,18700.0
2011-05-11 14:25:00,61.41,61.45,61.38,61.43,18900.0,52.546,52.5803,52.5204,52.5632,18900.0
2011-05-11 14:30:00,61.43,61.51,61.43,61.47,12100.0,52.5632,52.6316,52.5632,52.5974,12100.0
2011-05-11 14:35:00,61.46,61.59,61.46,61.56,18200.0,52.5888,52.7001,52.5888,52.6744,18200.0
2011-05-11 14:40:00,61.57,61.6,61.54,61.57,7800.0,52.683,52.7086,52.6573,52.683,7800.0
2011-05-11 14:45:00,61.55,61.58,61.54,61.56,3900.0,52.6658,52.6915,52.6573,52.6744,3900.0
2011-05-11 14:50:00,61.55,61.59,61.53,61.56,11100.0,52.6658,52.7001,52.6487,52.6744,11100.0
2011-05-11 14:55:00,61.56,61.59,61.51,61.53,7200.0,52.6744,52.7001,52.6316,52.6487,7200.0
2011-05-11 15:00:00,61.52,61.54,61.5,61.53,5400.0,52.6402,52.6573,52.6231,52.6487,5400.0
2011-05-11 15:05:00,61.54,61.56,61.51,61.52,15100.0,52.6573,52.6744,52.6316,52.6402,15100.0
2011-05-11 15:10:00,61.52,61.56,61.5,61.56,6800.0,52.6402,52.6744,52.6231,52.6744,6800.0
2011-05-11 15:15:00,61.57,61.6,61.53,61.59,39100.0,52.683,52.7086,52.6487,52.7001,39100.0
2011-05-11 15:20:00,61.58,61.68,61.58,61.67,20700.0,52.6915,52.7771,52.6915,52.7685,20700.0
2011-05-11 15:25:00,61.67,61.67,61.62,61.63,11900.0,52.7685,52.7685,52.7257,52.7343,11900.0
2011-05-11 15:30:00,61.63,61.65,61.58,61.58,25000.0,52.7343,52.7514,52.6915,52.6915,25000.0
2011-05-11 15:35:00,61.58,61.58,61.5,61.53,28400.0,52.6915,52.6915,52.6231,52.6487,28400.0
2011-05-11 15:40:00,61.53,61.56,61.49,61.54,31300.0,52.6487,52.6744,52.6145,52.6573,31300.0
2011-05-11 15:45:00,61.55,61.6,61.53,61.6,43600.0,52.6658,52.7086,52.6487,52.7086,43600.0
2011-05-11 15:50:00,61.6,61.67,61.58,61.65,58700.0,52.7086,52.7685,52.6915,52.7514,58700.0
2011-05-11 15:55:00,61.66,61.71,61.64,61.64,61000.0,52.76,52.8027,52.7429,52.7429,61000.0
2011-05-12 09:30:00,61.53,61.54,61.4,61.43,27100.0,52.6487,52.6573,52.5375,52.5632,27100.0
2011-05-12 09:35:00,61.42,61.45,61.28,61.29,17600.0,52.5546,52.5803,52.4348,52.4434,17600.0
2011-05-12 09:40:00,61.29,61.33,61.17,61.17,29300.0,52.4434,52.4776,52.3407,52.3407,29300.0
2011-05-12 09:45:00,61.17,61.27,61.16,61.27,28200.0,52.3407,52.4263,52.3321,52.4263,28200.0
2011-05-12 09:50:00,61.28,61.35,61.28,61.3,26400.0,52.4348,52.4947,52.4348,52.4519,26400.0
2011-05-12 09:55:00,61.31,61.35,61.25,61.34,29400.0,52.4605,52.4947,52.4091,52.4862,29400.0
2011-05-12 10:00:00,61.35,61.41,61.26,61.28,28100.0,52.4947,52.546,52.4177,52.4348,28100.0
2011-05-12 10:05:00,61.28,61.45,61.22,61.45,30800.0,52.4348,52.5803,52.3835,52.5803,30800.0
2011-05-12 10:10:00,61.46,61.57,61.44,61.54,26900.0,52.5888,52.683,52.5717,52.6573,26900.0
2011-05-12 10:15:00,61.54,61.61,61.52,61.54,83100.0,52.6573,52.7172,52.6402,52.6573,83100.0
2011-05-12 10:20:00,61.54,61.56,61.5,61.54,15800.0,52.6573,52.6744,52.6231,52.6573,15800.0
2011-05-12 10:25:00,61.53,61.6,61.53,61.56,16100.0,52.6487,52.7086,52.6487,52.6744,16100.0
2011-05-12 10:30:00,61.57,61.62,61.5,61.54,50200.0,52.683,52.7257,52.6231,52.6573,50200.0
2011-05-12 10:35:00,61.56,61.56,61.51,61.54,14900.0,52.6744,52.6744,52.6316,52.6573,14900.0
2011-05-12 10:40:00,61.54,61.54,61.43,61.44,14500.0,52.6573,52.6573,52.5632,52.5717,14500.0
2011-05-12 10:45:00,61.44,61.49,61.43,61.49,3800.0,52.5717,52.6145,52.5632,52.6145,3800.0
2011-05-12 10:50:00,61.48,61.48,61.37,61.42,19200.0,52.6059,52.6059,52.5118,52.5546,19200.0
2011-05-12 10:55:00,61.43,61.48,61.43,61.45,8900.0,52.5632,52.6059,52.5632,52.5803,8900.0
2011-05-12 11:00:00,61.43,61.52,61.38,61.52,33100.0,52.5632,52.6402,52.5204,52.6402,33100.0
2011-05-12 11:05:00,61.5,61.52,61.45,61.45,37300.0,52.6231,52.6402,52.5803,52.5803,37300.0
2011-05-12 11:10:00,61.45,61.55,61.45,61.54,28500.0,52.5803,52.6658,52.5803,52.6573,28500.0
2011-05-12 11:15:00,61.55,61.58,61.53,61.57,21500.0,52.6658,52.6915,52.6487,52.683,21500.0
2011-05-12 11:20:00,61.58,61.63,61.56,61.61,9300.0,52.6915,52.7343,52.6744,52.7172,9300.0
2011-05-12 11:25:00,61.63,61.7,61.63,61.68,17400.0,52.7343,52.7942,52.7343,52.7771,17400.0
2011-05-12 11:30:00,61.68,61.76,61.68,61.73,8300.0,52.7771,52.8455,52.7771,52.8199,8300.0
2011-05-12 11:35:00,61.73,61.75,61.71,61.74,25500.0,52.8199,52.837,52.8027,52.8284,25500.0
2011-05-12 11:40:00,61.75,61.81,61.75,61.78,31900.0,52.837,52.8883,52.837,52.8626,31900.0
2011-05-12 11:45:00,61.77,61.77,61.73,61.75,9000.0,52.8541,52.8541,52.8199,52.837,9000.0
2011-05-12 11:50:00,61.76,61.78,61.73,61.76,15600.0,52.8455,52.8626,52.8199,52.8455,15600.0
2011-05-12 11:55:00,61.77,61.77,61.67,61.68,3500.0,52.8541,52.8541,52.7685,52.7771,3500.0
2011-05-12 12:00:00,61.7,61.7,61.67,61.7,6300.0,52.7942,52.7942,52.7685,52.7942,6300.0
2011-05-12 12:05:00,61.69,61.69,61.65,61.67,8600.0,52.7856,52.7856,52.7514,52.7685,8600.0
2011-05-12 12:10:00,61.67,61.67,61.64,61.67,4500.0,52.7685,52.7685,52.7429,52.7685,4500.0
2011-05-12 12:15:00,61.67,61.67,61.64,61.64,3100.0,52.7685,52.7685,52.7429,52.7429,3100.0
2011-05-12 12:20:00,61.67,61.72,61.66,61.71,7000.0,52.7685,52.8113,52.76,52.8027,7000.0
2011-05-12 12:25:00,61.72,61.74,61.71,61.74,5800.0,52.8113,52.8284,52.8027,52.8284,5800.0
2011-05-12 12:30:00,61.75,61.76,61.73,61.75,15700.0,52.837,52.8455,52.8199,52.837,15700.0
2011-05-12 12:35:00,61.76,61.76,61.72,61.74,7200.0,52.8455,52.8455,52.8113,52.8284,7200.0
2011-05-12 12:40:00,61.73,61.75,61.68,61.69,8100.0,52.8199,52.837,52.7771,52.7856,8100.0
2011-05-12 12:45:00,61.7,61.74,61.7,61.73,15100.0,52.7942,52.8284,52.7942,52.8199,15100.0
2011-05-12 12:50:00,61.74,61.76,61.73,61.75,15300.0,52.8284,52.8455,52.8199,52.837,15300.0
2011-05-12 12:55:00,61.75,61.83,61.75,61.81,12200.0,52.837,52.9054,52.837,52.8883,12200.0
2011-05-12 13:00:00,61.83,61.97,61.83,61.96,63000.0,52.9054,53.0252,52.9054,53.0167,63000.0
2011-05-12 13:05:00,61.97,61.98,61.92,61.92,23800.0,53.0252,53.0338,52.9824,52.9824,23800.0
2011-05-12 13:10:00,61.93,61.99,61.93,61.99,8500.0,52.991,53.0423,52.991,53.0423,8500.0
2011-05-12 13:15:00,62.0,62.04,61.99,62.0,51500.0,53.0509,53.0851,53.0423,53.0509,51500.0
2011-05-12 13:20:00,62.0,62.06,62.0,62.06,9200.0,53.0509,53.1022,53.0509,53.1022,9200.0
2011-05-12 13:25:00,62.05,62.05,61.98,61.99,8200.0,53.0937,53.0937,53.0338,53.0423,8200.0
2011-05-12 13:30:00,62.0,62.02,61.97,61.99,48400.0,53.0509,53.068,53.0252,53.0423,48400.0
2011-05-12 13:35:00,62.0,62.05,61.98,62.03,17800.0,53.0509,53.0937,53.0338,53.0766,17800.0
2011-05-12 13:40:00,62.03,62.03,61.95,61.97,7700.0,53.0766,53.0766,53.0081,53.0252,7700.0
2011-05-12 13:45:00,61.96,61.99,61.95,61.99,16300.0,53.0167,53.0423,53.0081,53.0423,16300.0
2011-05-12 13:50:00,62.0,62.05,61.99,62.05,36400.0,53.0509,53.0937,53.0423,53.0937,36400.0
2011-05-12 13:55:00,62.05,62.05,62.0,62.01,15700.0,53.0937,53.0937,53.0509,53.0594,15700.0
2011-05-12 14:00:00,62.03,62.04,62.02,62.03,8500.0,53.0766,53.0851,53.068,53.0766,8500.0
2011-05-12 14:05:00,62.04,62.12,62.04,62.1,20900.0,53.0851,53.1536,53.0851,53.1365,20900.0
2011-05-12 14:10:00,62.09,62.11,62.07,62.07,12500.0,53.1279,53.145,53.1108,53.1108,12500.0
2011-05-12 14:15:00,62.05,62.08,62.0,62.02,16500.0,53.0937,53.1193,53.0509,53.068,16500.0
2011-05-12 14:20:00,62.01,62.02,61.96,61.96,30600.0,53.0594,53.068,53.0167,53.0167,30600.0
2011-05-12 14:25:00,61.97,61.99,61.94,61.98,35600.0,53.0252,53.0423,52.9995,53.0338,35600.0
2011-05-12 14:30:00,61.98,62.01,61.94,62.0,36500.0,53.0338,53.0594,52.9995,53.0509,36500.0
2011-05-12 14:35:00,62.0,62.02,61.99,61.99,28400.0,53.0509,53.068,53.0423,53.0423,28400.0
2011-05-12 14:40:00,61.99,62.01,61.98,62.0,12600.0,53.0423,53.0594,53.0338,53.0509,12600.0
2011-05-12 14:45:00,62.0,62.04,61.99,62.0,13100.0,53.0509,53.0851,53.0423,53.0509,13100.0
2011-05-12 14:50:00,62.0,62.0,61.93,61.94,23700.0,53.0509,53.0509,52.991,52.9995,23700.0
2011-05-12 14:55:00,61.93,61.94,61.91,61.92,33600.0,52.991,52.9995,52.9739,52.9824,33600.0
2011-05-12 15:00:00,61.92,61.93,61.88,61.91,14500.0,52.9824,52.991,52.9482,52.9739,14500.0
2011-05-12 15:05:00,61.92,61.99,61.92,61.97,38600.0,52.9824,53.0423,52.9824,53.0252,38600.0
2011-05-12 15:10:00,61.97,61.98,61.93,61.93,9600.0,53.0252,53.0338,52.991,52.991,9600.0
2011-05-12 15:15:00,61.94,62.04,61.94,62.0,32100.0,52.9995,53.0851,52.9995,53.0509,32100.0
2011-05-12 15:20:00,62.0,62.03,61.95,61.96,109000.0,53.0509,53.0766,53.0081,53.0167,109000.0
2011-05-12 15:25:00,61.95,62.0,61.92,62.0,45500.0,53.0081,53.0509,52.9824,53.0509,45500.0
2011-05-12 15:30:00,61.99,62.0,61.93,61.96,83500.0,53.0423,53.0509,52.991,53.0167,83500.0
2011-05-12 15:35:00,61.96,62.01,61.94,62.01,54100.0,53.0167,53.0594,52.9995,53.0594,54100.0
2011-05-12 15:40:00,62.02,62.04,61.97,62.02,33400.0,53.068,53.0851,53.0252,53.068,33400.0
2011-05-12 15:45:00,62.03,62.07,62.02,62.05,61300.0,53.0766,53.1108,53.068,53.0937,61300.0
2011-05-12 15:50:00,62.06,62.07,62.02,62.03,53000.0,53.1022,53.1108,53.068,53.0766,53000.0
2011-05-12 15:55:00,62.04,62.04,61.98,62.02,335500.0,53.0851,53.0851,53.0338,53.068,335500.0
2011-05-13 09:30:00,62.08,62.1,61.97,61.97,72900.0,53.1193,53.1365,53.0252,53.0252,72900.0
2011-05-13 09:35:00,61.99,61.99,61.92,61.95,35200.0,53.0423,53.0423,52.9824,53.0081,35200.0
2011-05-13 09:40:00,61.94,61.99,61.91,61.99,11200.0,52.9995,53.0423,52.9739,53.0423,11200.0
2011-05-13 09:45:00,61.98,61.98,61.9,61.96,8800.0,53.0338,53.0338,52.9653,53.0167,8800.0
2011-05-13 09:50:00,61.94,62.0,61.89,61.99,47400.0,52.9995,53.0509,52.9568,53.0423,47400.0
2011-05-13 09:55:00,61.99,62.05,61.94,61.94,41400.0,53.0423,53.0937,52.9995,52.9995,41400.0
2011-05-13 10:00:00,61.93,61.98,61.82,61.85,32900.0,52.991,53.0338,52.8969,52.9225,32900.0
2011-05-13 10:05:00,61.85,61.87,61.78,61.81,22100.0,52.9225,52.9397,52.8626,52.8883,22100.0
2011-05-13 10:10:00,61.81,61.93,61.81,61.92,17900.0,52.8883,52.991,52.8883,52.9824,17900.0
2011-05-13 10:15:00,61.91,62.02,61.91,62.02,13500.0,52.9739,53.068,52.9739,53.068,13500.0
2011-05-13 10:20:00,62.01,62.02,61.94,61.96,16200.0,53.0594,53.068,52.9995,53.0167,16200.0
2011-05-13 10:25:00,61.97,62.01,61.93,62.0,11400.0,53.0252,53.0594,52.991,53.0509,11400.0
2011-05-13 10:30:00,61.98,62.07,61.98,62.07,28400.0,53.0338,53.1108,53.0338,53.1108,28400.0
2011-05-13 10:35:00,62.07,62.09,62.04,62.08,10500.0,53.1108,53.1279,53.0851,53.1193,10500.0
2011-05-13 10:40:00,62.09,62.12,62.06,62.08,17000.0,53.1279,53.1536,53.1022,53.1193,17000.0
2011-05-13 10:45:00,62.05,62.07,62.01,62.05,23800.0,53.0937,53.1108,53.0594,53.0937,23800.0
2011-05-13 10:50:00,62.06,62.06,61.99,62.03,17600.0,53.1022,53.1022,53.0423,53.0766,17600.0
2011-05-13 10:55:00,62.04,62.04,61.94,61.94,7500.0,53.0851,53.0851,52.9995,52.9995,7500.0
2011-05-13 11:00:00,61.95,61.95,61.82,61.82,24500.0,53.0081,53.0081,52.8969,52.8969,24500.0
2011-05-13 11:05:00,61.82,61.86,61.77,61.83,30600.0,52.8969,52.9311,52.8541,52.9054,30600.0
2011-05-13 11:10:00,61.82,61.86,61.77,61.86,21800.0,52.8969,52.9311,52.8541,52.9311,21800.0
2011-05-13 11:15:00,61.85,61.88,61.76,61.76,25400.0,52.9225,52.9482,52.8455,52.8455,25400.0
2011-05-13 11:20:00,61.78,61.78,61.66,61.68,90300.0,52.8626,52.8626,52.76,52.7771,90300.0
2011-05-13 11:25:00,61.68,61.74,61.66,61.72,17900.0,52.7771,52.8284,52.76,52.8113,17900.0
2011-05-13 11:30:00,61.69,61.74,61.68,61.72,8500.0,52.7856,52.8284,52.7771,52.8113,8500.0
2011-05-13 11:35:00,61.73,61.77,61.72,61.73,5500.0,52.8199,52.8541,52.8113,52.8199,5500.0
2011-05-13 11:40:00,61.75,61.76,61.67,61.69,18100.0,52.837,52.8455,52.7685,52.7856,18100.0
2011-05-13 11:45:00,61.69,61.74,61.63,61.7,19900.0,52.7856,52.8284,52.7343,52.7942,19900.0
2011-05-13 11:50:00,61.7,61.74,61.66,61.66,14400.0,52.7942,52.8284,52.76,52.76,14400.0
2011-05-13 11:55:00,61.68,61.7,61.58,61.63,21900.0,52.7771,52.7942,52.6915,52.7343,21900.0
2011-05-13 12:00:00,61.61,61.66,61.6,61.63,18000.0,52.7172,52.76,52.7086,52.7343,18000.0
2011-05-13 12:05:00,61.62,61.63,61.47,61.47,20600.0,52.7257,52.7343,52.5974,52.5974,20600.0
2011-05-13 12:10:00,61.46,61.53,61.35,61.35,51300.0,52.5888,52.6487,52.4947,52.4947,51300.0
2011-05-13 12:15:00,61.35,61.46,61.35,61.44,40000.0,52.4947,52.5888,52.4947,52.5717,40000.0
2011-05-13 12:20:00,61.44,61.48,61.38,61.43,41300.0,52.5717,52.6059,52.5204,52.5632,41300.0
2011-05-13 12:25:00,61.42,61.52,61.38,61.52,23100.0,52.5546,52.6402,52.5204,52.6402,23100.0
2011-05-13 12:30:00,61.52,61.57,61.49,61.54,20900.0,52.6402,52.683,52.6145,52.6573,20900.0
2011-05-13 12:35:00,61.54,61.57,61.5,61.5,22200.0,52.6573,52.683,52.6231,52.6231,22200.0
2011-05-13 12:40:00,61.51,61.53,61.49,61.52,12800.0,52.6316,52.6487,52.6145,52.6402,12800.0
2011-05-13 12:45:00,61.54,61.56,61.51,61.56,7300.0,52.6573,52.6744,52.6316,52.6744,7300.0
2011-05-13 12:50:00,61.56,61.57,61.51,61.53,40900.0,52.6744,52.683,52.6316,52.6487,40900.0
2011-05-13 12:55:00,61.54,61.55,61.47,61.49,40900.0,52.6573,52.6658,52.5974,52.6145,40900.0
2011-05-13 13:00:00,61.49,61.55,61.47,61.52,58900.0,52.6145,52.6658,52.5974,52.6402,58900.0
2011-05-13 13:05:00,61.49,61.5,61.44,61.49,27600.0,52.6145,52.6231,52.5717,52.6145,27600.0
2011-05-13 13:10:00,61.5,61.54,61.49,61.52,8100.0,52.6231,52.6573,52.6145,52.6402,8100.0
2011-05-13 13:15:00,61.53,61.55,61.5,61.54,2100.0,52.6487,52.6658,52.6231,52.6573,2100.0
2011-05-13 13:20:00,61.55,61.58,61.53,61.55,3700.0,52.6658,52.6915,52.6487,52.6658,3700.0
2011-05-13 13:25:00,61.55,61.55,61.48,61.51,10300.0,52.6658,52.6658,52.6059,52.6316,10300.0
2011-05-13 13:30:00,61.51,61.53,61.48,61.51,39300.0,52.6316,52.6487,52.6059,52.6316,39300.0
2011-05-13 13:35:00,61.51,61.51,61.45,61.46,29100.0,52.6316,52.6316,52.5803,52.5888,29100.0
2011-05-13 13:40:00,61.46,61.49,61.45,61.48,20600.0,52.5888,52.6145,52.5803,52.6059,20600.0
2011-05-13 13:45:00,61.48,61.52,61.48,61.5,6100.0,52.6059,52.6402,52.6059,52.6231,6100.0
2011-05-13 13:50:00,61.48,61.5,61.43,61.43,4400.0,52.6059,52.6231,52.5632,52.5632,4400.0
2011-05-13 13:55:00,61.45,61.47,61.45,61.46,15800.0,52.5803,52.5974,52.5803,52.5888,15800.0
2011-05-13 14:00:00,61.48,61.5,61.46,61.5,7200.0,52.6059,52.6231,52.5888,52.6231,7200.0
2011-05-13 14:05:00,61.5,61.55,61.48,61.54,4200.0,52.6231,52.6658,52.6059,52.6573,4200.0
2011-05-13 14:10:00,61.55,61.6,61.53,61.6,7000.0,52.6658,52.7086,52.6487,52.7086,7000.0
2011-05-13 14:15:00,61.58,61.62,61.55,61.6,13900.0,52.6915,52.7257,52.6658,52.7086,13900.0
2011-05-13 14:20:00,61.6,61.67,61.6,61.64,32500.0,52.7086,52.7685,52.7086,52.7429,32500.0
2011-05-13 14:25:00,61.65,61.65,61.6,61.63,17000.0,52.7514,52.7514,52.7086,52.7343,17000.0
2011-05-13 14:30:00,61.65,61.67,61.62,61.63,10200.0,52.7514,52.7685,52.7257,52.7343,10200.0
2011-05-13 14:35:00,61.63,61.63,61.58,61.62,10100.0,52.7343,52.7343,52.6915,52.7257,10100.0
2011-05-13 14:40:00,61.62,61.63,61.61,61.62,8000.0,52.7257,52.7343,52.7172,52.7257,8000.0
2011-05-13 14:45:00,61.58,61.62,61.57,61.59,20100.0,52.6915,52.7257,52.683,52.7001,20100.0
2011-05-13 14:50:00,61.59,61.64,61.59,61.59,2700.0,52.7001,52.7429,52.7001,52.7001,2700.0
2011-05-13 14:55:00,61.59,61.59,61.54,61.56,9800.0,52.7001,52.7001,52.6573,52.6744,9800.0
2011-05-13 15:00:00,61.56,61.56,61.54,61.54,29800.0,52.6744,52.6744,52.6573,52.6573,29800.0
2011-05-13 15:05:00,61.53,61.59,61.53,61.58,34800.0,52.6487,52.7001,52.6487,52.6915,34800.0
2011-05-13 15:10:00,61.58,61.62,61.58,61.62,21600.0,52.6915,52.7257,52.6915,52.7257,21600.0
2011-05-13 15:15:00,61.63,61.63,61.54,61.54,97400.0,52.7343,52.7343,52.6573,52.6573,97400.0
2011-05-13 15:20:00,61.54,61.57,61.52,61.55,16900.0,52.6573,52.683,52.6402,52.6658,16900.0
2011-05-13 15:25:00,61.55,61.55,61.45,61.46,36400.0,52.6658,52.6658,52.5803,52.5888,36400.0
2011-05-13 15:30:00,61.49,61.53,61.49,61.52,11000.0,52.6145,52.6487,52.6145,52.6402,11000.0
2011-05-13 15:35:00,61.5,61.57,61.49,61.53,18600.0,52.6231,52.683,52.6145,52.6487,18600.0
2011-05-13 15:40:00,61.53,61.53,61.49,61.51,23300.0,52.6487,52.6487,52.6145,52.6316,23300.0
2011-05-13 15:45:00,61.51,61.53,61.48,61.51,55700.0,52.6316,52.6487,52.6059,52.6316,55700.0
2011-05-13 15:50:00,61.51,61.51,61.45,61.49,62800.0,52.6316,52.6316,52.5803,52.6145,62800.0
2011-05-13 15:55:00,61.49,61.5,61.48,61.49,45000.0,52.6145,52.6231,52.6059,52.6145,45000.0
2011-05-16 09:30:00,61.26,61.33,61.17,61.23,39400.0,52.4177,52.4776,52.3407,52.392,39400.0
2011-05-16 09:35:00,61.24,61.37,61.24,61.36,32700.0,52.4006,52.5118,52.4006,52.5033,32700.0
2011-05-16 09:40:00,61.35,61.41,61.34,61.38,8900.0,52.4947,52.546,52.4862,52.5204,8900.0
2011-05-16 09:45:00,61.37,61.37,61.27,61.3,18700.0,52.5118,52.5118,52.4263,52.4519,18700.0
2011-05-16 09:50:00,61.3,61.33,61.24,61.31,15500.0,52.4519,52.4776,52.4006,52.4605,15500.0
2011-05-16 09:55:00,61.32,61.32,61.23,61.29,15400.0,52.469,52.469,52.392,52.4434,15400.0
2011-05-16 10:00:00,61.29,61.44,61.27,61.39,36300.0,52.4434,52.5717,52.4263,52.5289,36300.0
2011-05-16 10:05:00,61.39,61.48,61.38,61.42,26800.0,52.5289,52.6059,52.5204,52.5546,26800.0
2011-05-16 10:10:00,61.42,61.46,61.35,61.35,17500.0,52.5546,52.5888,52.4947,52.4947,17500.0
2011-05-16 10:15:00,61.36,61.42,61.34,61.41,12900.0,52.5033,52.5546,52.4862,52.546,12900.0
2011-05-16 10:20:00,61.42,61.47,61.39,61.39,20800.0,52.5546,52.5974,52.5289,52.5289,20800.0
2011-05-16 10:25:00,61.38,61.46,61.38,61.42,20000.0,52.5204,52.5888,52.5204,52.5546,20000.0
2011-05-16 10:30:00,61.42,61.44,61.38,61.42,30400.0,52.5546,52.5717,52.5204,52.5546,30400.0
2011-05-16 10:35:00,61.43,61.49,61.41,61.44,16200.0,52.5632,52.6145,52.546,52.5717,16200.0
2011-05-16 10:40:00,61.44,61.51,61.42,61.51,14800.0,52.5717,52.6316,52.5546,52.6316,14800.0
2011-05-16 10:45:00,61.51,61.53,61.48,61.48,12600.0,52.6316,52.6487,52.6059,52.6059,12600.0
2011-05-16 10:50:00,61.49,61.56,61.49,61.54,5000.0,52.6145,52.6744,52.6145,52.6573,5000.0
2011-05-16 10:55:00,61.53,61.6,61.52,61.58,9700.0,52.6487,52.7086,52.6402,52.6915,9700.0
2011-05-16 11:00:00,61.58,61.66,61.56,61.66,14700.0,52.6915,52.76,52.6744,52.76,14700.0
2011-05-16 11:05:00,61.66,61.69,61.62,61.62,11500.0,52.76,52.7856,52.7257,52.7257,11500.0
2011-05-16 11:10:00,61.62,61.64,61.59,61.59,25500.0,52.7257,52.7429,52.7001,52.7001,25500.0
2011-05-16 11:15:00,61.59,61.61,61.58,61.6,10100.0,52.7001,52.7172,52.6915,52.7086,10100.0
2011-05-16 11:20:00,61.59,61.62,61.57,61.58,12300.0,52.7001,52.7257,52.683,52.6915,12300.0
2011-05-16 11:25:00,61.58,61.58,61.54,61.57,13100.0,52.6915,52.6915,52.6573,52.683,13100.0
2011-05-16 11:30:00,61.56,61.57,61.54,61.57,17100.0,52.6744,52.683,52.6573,52.683,17100.0
2011-05-16 11:35:00,61.55,61.6,61.54,61.59,20600.0,52.6658,52.7086,52.6573,52.7001,20600.0
2011-05-16 11:40:00,61.6,61.61,61.52,61.52,12000.0,52.7086,52.7172,52.6402,52.6402,12000.0
2011-05-16 11:45:00,61.52,61.53,61.47,61.49,10500.0,52.6402,52.6487,52.5974,52.6145,10500.0
2011-05-16 11:50:00,61.49,61.51,61.43,61.44,40300.0,52.6145,52.6316,52.5632,52.5717,40300.0
2011-05-16 11:55:00,61.42,61.47,61.42,61.46,20400.0,52.5546,52.5974,52.5546,52.5888,20400.0
2011-05-16 12:00:00,61.45,61.45,61.42,61.43,5500.0,52.5803,52.5803,52.5546,52.5632,5500.0
2011-05-16 12:05:00,61.42,61.42,61.35,61.35,8000.0,52.5546,52.5546,52.4947,52.4947,8000.0
2011-05-16 12:10:00,61.34,61.34,61.32,61.33,10900.0,52.4862,52.4862,52.469,52.4776,10900.0
2011-05-16 12:15:00,61.34,61.39,61.32,61.38,33200.0,52.4862,52.5289,52.469,52.5204,33200.0
2011-05-16 12:20:00,61.38,61.4,61.36,61.37,16600.0,52.5204,52.5375,52.5033,52.5118,16600.0
2011-05-16 12:25:00,61.38,61.38,61.35,61.37,3900.0,52.5204,52.5204,52.4947,52.5118,3900.0
2011-05-16 12:30:00,61.36,61.43,61.36,61.39,9400.0,52.5033,52.5632,52.5033,52.5289,9400.0
2011-05-16 12:35:00,61.38,61.43,61.35,61.43,9200.0,52.5204,52.5632,52.4947,52.5632,9200.0
2011-05-16 12:40:00,61.43,61.44,61.36,61.36,33800.0,52.5632,52.5717,52.5033,52.5033,33800.0
2011-05-16 12:45:00,61.36,61.38,61.33,61.34,8000.0,52.5033,52.5204,52.4776,52.4862,8000.0
2011-05-16 12:50:00,61.35,61.35,61.24,61.26,23600.0,52.4947,52.4947,52.4006,52.4177,23600.0
2011-05-16 12:55:00,61.25,61.25,61.19,61.2,29500.0,52.4091,52.4091,52.3578,52.3664,29500.0
2011-05-16 13:00:00,61.17,61.17,61.13,61.16,13800.0,52.3407,52.3407,52.3065,52.3321,13800.0
2011-05-16 13:05:00,61.17,61.18,61.13,61.14,10500.0,52.3407,52.3492,52.3065,52.315,10500.0
2011-05-16 13:10:00,61.13,61.16,61.1,61.14,23200.0,52.3065,52.3321,52.2808,52.315,23200.0
2011-05-16 13:15:00,61.15,61.2,61.09,61.2,9800.0,52.3236,52.3664,52.2722,52.3664,9800.0
2011-05-16 13:20:00,61.19,61.2,61.16,61.19,12700.0,52.3578,52.3664,52.3321,52.3578,12700.0
2011-05-16 13:25:00,61.18,61.2,61.17,61.19,9300.0,52.3492,52.3664,52.3407,52.3578,9300.0
2011-05-16 13:30:00,61.2,61.25,61.19,61.22,23700.0,52.3664,52.4091,52.3578,52.3835,23700.0
2011-05-16 13:35:00,61.22,61.26,61.21,61.26,5300.0,52.3835,52.4177,52.3749,52.4177,5300.0
2011-05-16 13:40:00,61.27,61.29,61.24,61.28,11800.0,52.4263,52.4434,52.4006,52.4348,11800.0
2011-05-16 13:45:00,61.31,61.31,61.29,61.3,1400.0,52.4605,52.4605,52.4434,52.4519,1400.0
2011-05-16 13:50:00,61.29,61.32,61.28,61.28,36700.0,52.4434,52.469,52.4348,52.4348,36700.0
2011-05-16 13:55:00,61.27,61.29,61.26,61.26,8400.0,52.4263,52.4434,52.4177,52.4177,8400.0
2011-05-16 14:00:00,61.25,61.26,61.23,61.26,3800.0,52.4091,52.4177,52.392,52.4177,3800.0
2011-05-16 14:05:00,61.28,61.36,61.28,61.34,5400.0,52.4348,52.5033,52.4348,52.4862,5400.0
2011-05-16 14:10:00,61.33,61.34,61.29,61.29,8800.0,52.4776,52.4862,52.4434,52.4434,8800.0
2011-05-16 14:15:00,61.3,61.31,61.24,61.27,9600.0,52.4519,52.4605,52.4006,52.4263,9600.0
2011-05-16 14:20:00,61.27,61.28,61.18,61.21,3100.0,52.4263,52.4348,52.3492,52.3749,3100.0
2011-05-16 14:25:00,61.2,61.2,61.12,61.12,4400.0,52.3664,52.3664,52.2979,52.2979,4400.0
2011-05-16 14:30:00,61.12,61.17,61.12,61.13,9300.0,52.2979,52.3407,52.2979,52.3065,9300.0
2011-05-16 14:35:00,61.11,61.11,61.05,61.09,17600.0,52.2894,52.2894,52.238,52.2722,17600.0
2011-05-16 14:40:00,61.08,61.09,61.02,61.07,12500.0,52.2637,52.2722,52.2123,52.2551,12500.0
2011-05-16 14:45:00,61.06,61.14,61.05,61.12,8800.0,52.2466,52.315,52.238,52.2979,8800.0
2011-05-16 14:50:00,61.14,61.15,61.08,61.08,9000.0,52.315,52.3236,52.2637,52.2637,9000.0
2011-05-16 14:55:00,61.07,61.13,61.07,61.1,16500.0,52.2551,52.3065,52.2551,52.2808,16500.0
2011-05-16 15:00:00,61.1,61.18,61.1,61.18,32100.0,52.2808,52.3492,52.2808,52.3492,32100.0
2011-05-16 15:05:00,61.17,61.22,61.17,61.2,16700.0,52.3407,52.3835,52.3407,52.3664,16700.0
2011-05-16 15:10:00,61.18,61.19,61.1,61.13,15200.0,52.3492,52.3578,52.2808,52.3065,15200.0
2011-05-16 15:15:00,61.12,61.16,61.11,61.11,28800.0,52.2979,52.3321,52.2894,52.2894,28800.0
2011-05-16 15:20:00,61.11,61.12,61.07,61.08,50400.0,52.2894,52.2979,52.2551,52.2637,50400.0
2011-05-16 15:25:00,61.08,61.11,61.05,61.05,11800.0,52.2637,52.2894,52.238,52.238,11800.0
2011-05-16 15:30:00,61.06,61.1,61.04,61.1,8000.0,52.2466,52.2808,52.2295,52.2808,8000.0
2011-05-16 15:35:00,61.09,61.09,61.03,61.05,11100.0,52.2722,52.2722,52.2209,52.238,11100.0
2011-05-16 15:40:00,61.02,61.03,60.93,60.93,45600.0,52.2123,52.2209,52.1353,52.1353,45600.0
2011-05-16 15:45:00,60.93,60.94,60.86,60.91,63300.0,52.1353,52.1439,52.0754,52.1182,63300.0
2011-05-16 15:50:00,60.92,61.0,60.89,60.98,251700.0,52.1268,52.1952,52.1011,52.1781,251700.0
2011-05-16 15:55:00,60.98,60.99,60.95,60.96,71200.0,52.1781,52.1867,52.1524,52.161,71200.0
2011-05-17 09:30:00,60.73,60.73,60.55,60.65,43700.0,51.9642,51.9642,51.8102,51.8957,43700.0
2011-05-17 09:35:00,60.66,60.69,60.59,60.62,30600.0,51.9043,51.93,51.8444,51.8701,30600.0
2011-05-17 09:40:00,60.61,60.67,60.57,60.66,15900.0,51.8615,51.9129,51.8273,51.9043,15900.0
2011-05-17 09:45:00,60.66,60.72,60.66,60.71,22800.0,51.9043,51.9556,51.9043,51.9471,22800.0
2011-05-17 09:50:00,60.7,60.71,60.66,60.71,8300.0,51.9385,51.9471,51.9043,51.9471,8300.0
2011-05-17 09:55:00,60.71,60.8,60.71,60.76,12200.0,51.9471,52.0241,51.9471,51.9899,12200.0
2011-05-17 10:00:00,60.76,60.76,60.63,60.64,17600.0,51.9899,51.9899,51.8786,51.8872,17600.0
2011-05-17 10:05:00,60.66,60.68,60.58,60.62,19400.0,51.9043,51.9214,51.8359,51.8701,19400.0
2011-05-17 10:10:00,60.63,60.69,60.61,60.69,16300.0,51.8786,51.93,51.8615,51.93,16300.0
2011-05-17 10:15:00,60.7,60.88,60.7,60.84,29600.0,51.9385,52.0926,51.9385,52.0583,29600.0
2011-05-17 10:20:00,60.84,60.85,60.8,60.83,8600.0,52.0583,52.0669,52.0241,52.0498,8600.0
2011-05-17 10:25:00,60.85,60.92,60.83,60.9,32900.0,52.0669,52.1268,52.0498,52.1097,32900.0
2011-05-17 10:30:00,60.9,60.92,60.84,60.84,13500.0,52.1097,52.1268,52.0583,52.0583,13500.0
2011-05-17 10:35:00,60.85,60.86,60.8,60.81,6400.0,52.0669,52.0754,52.0241,52.0327,6400.0
2011-05-17 10:40:00,60.82,60.84,60.77,60.8,11100.0,52.0412,52.0583,51.9984,52.0241,11100.0
2011-05-17 10:45:00,60.79,60.79,60.67,60.68,20100.0,52.0155,52.0155,51.9129,51.9214,20100.0
2011-05-17 10:50:00,60.69,60.69,60.63,60.66,19500.0,51.93,51.93,51.8786,51.9043,19500.0
2011-05-17 10:55:00,60.66,60.71,60.59,60.63,15300.0,51.9043,51.9471,51.8444,51.8786,15300.0
2011-05-17 11:00:00,60.62,60.63,60.52,60.56,22000.0,51.8701,51.8786,51.7845,51.8187,22000.0
2011-05-17 11:05:00,60.56,60.56,60.4,60.43,31400.0,51.8187,51.8187,51.6818,51.7075,31400.0
2011-05-17 11:10:00,60.43,60.51,60.43,60.49,24200.0,51.7075,51.776,51.7075,51.7588,24200.0
2011-05-17 11:15:00,60.49,60.49,60.38,60.44,48100.0,51.7588,51.7588,51.6647,51.7161,48100.0
2011-05-17 11:20:00,60.46,60.53,60.46,60.49,7900.0,51.7332,51.7931,51.7332,51.7588,7900.0
2011-05-17 11:25:00,60.48,60.51,60.41,60.45,19800.0,51.7503,51.776,51.6904,51.7246,19800.0
2011-05-17 11:30:00,60.46,60.48,60.33,60.34,12400.0,51.7332,51.7503,51.6219,51.6305,12400.0
2011-05-17 11:35:00,60.33,60.38,60.3,60.3,22700.0,51.6219,51.6647,51.5963,51.5963,22700.0
2011-05-17 11:40:00,60.3,60.36,60.3,60.36,11900.0,51.5963,51.6476,51.5963,51.6476,11900.0
2011-05-17 11:45:00,60.37,60.46,60.37,60.46,10700.0,51.6562,51.7332,51.6562,51.7332,10700.0
2011-05-17 11:50:00,60.45,60.47,60.42,60.42,42600.0,51.7246,51.7417,51.6989,51.6989,42600.0
2011-05-17 11:55:00,60.42,60.48,60.42,60.46,9200.0,51.6989,51.7503,51.6989,51.7332,9200.0
2011-05-17 12:00:00,60.47,60.49,60.45,60.48,5800.0,51.7417,51.7588,51.7246,51.7503,5800.0
2011-05-17 12:05:00,60.48,60.49,60.41,60.44,4700.0,51.7503,51.7588,51.6904,51.7161,4700.0
2011-05-17 12:10:00,60.44,60.54,60.43,60.53,33900.0,51.7161,51.8016,51.7075,51.7931,33900.0
2011-05-17 12:15:00,60.53,60.55,60.5,60.51,9900.0,51.7931,51.8102,51.7674,51.776,9900.0
2011-05-17 12:20:00,60.51,60.59,60.51,60.58,7800.0,51.776,51.8444,51.776,51.8359,7800.0
2011-05-17 12:25:00,60.57,60.57,60.51,60.54,5600.0,51.8273,51.8273,51.776,51.8016,5600.0
2011-05-17 12:30:00,60.54,60.61,60.5,60.59,16000.0,51.8016,51.8615,51.7674,51.8444,16000.0
2011-05-17 12:35:00,60.57,60.59,60.56,60.59,9800.0,51.8273,51.8444,51.8187,51.8444,9800.0
2011-05-17 12:40:00,60.59,60.67,60.59,60.65,13200.0,51.8444,51.9129,51.8444,51.8957,13200.0
2011-05-17 12:45:00,60.65,60.65,60.49,60.49,21100.0,51.8957,51.8957,51.7588,51.7588,21100.0
2011-05-17 12:50:00,60.49,60.51,60.46,60.47,21600.0,51.7588,51.776,51.7332,51.7417,21600.0
2011-05-17 12:55:00,60.47,60.49,60.42,60.48,21100.0,51.7417,51.7588,51.6989,51.7503,21100.0
2011-05-17 13:00:00,60.49,60.52,60.46,60.49,16800.0,51.7588,51.7845,51.7332,51.7588,16800.0
2011-05-17 13:05:00,60.5,60.52,60.48,60.52,15600.0,51.7674,51.7845,51.7503,51.7845,15600.0
2011-05-17 13:10:00,60.54,60.57,60.48,60.54,23300.0,51.8016,51.8273,51.7503,51.8016,23300.0
2011-05-17 13:15:00,60.55,60.6,60.55,60.56,15900.0,51.8102,51.853,51.8102,51.8187,15900.0
2011-05-17 13:20:00,60.55,60.58,60.51,60.58,26000.0,51.8102,51.8359,51.776,51.8359,26000.0
2011-05-17 13:25:00,60.57,60.66,60.57,60.65,35100.0,51.8273,51.9043,51.8273,51.8957,35100.0
2011-05-17 13:30:00,60.64,60.69,60.61,60.61,14800.0,51.8872,51.93,51.8615,51.8615,14800.0
2011-05-17 13:35:00,60.59,60.64,60.59,60.61,6700.0,51.8444,51.8872,51.8444,51.8615,6700.0
2011-05-17 13:40:00,60.62,60.65,60.59,60.65,9200.0,51.8701,51.8957,51.8444,51.8957,9200.0
2011-05-17 13:45:00,60.66,60.69,60.64,60.64,23500.0,51.9043,51.93,51.8872,51.8872,23500.0
2011-05-17 13:50:00,60.64,60.69,60.6,60.6,41200.0,51.8872,51.93,51.853,51.853,41200.0
2011-05-17 13:55:00,60.6,60.66,60.6,60.64,22400.0,51.853,51.9043,51.853,51.8872,22400.0
2011-05-17 14:00:00,60.65,60.75,60.65,60.73,22900.0,51.8957,51.9813,51.8957,51.9642,22900.0
2011-05-17 14:05:00,60.74,60.75,60.69,60.69,12200.0,51.9728,51.9813,51.93,51.93,12200.0
2011-05-17 14:10:00,60.7,60.7,60.63,60.65,16800.0,51.9385,51.9385,51.8786,51.8957,16800.0
2011-05-17 14:15:00,60.65,60.68,60.6,60.62,23200.0,51.8957,51.9214,51.853,51.8701,23200.0
2011-05-17 14:20:00,60.62,60.62,60.55,60.55,9300.0,51.8701,51.8701,51.8102,51.8102,9300.0
2011-05-17 14:25:00,60.54,60.61,60.54,60.6,9100.0,51.8016,51.8615,51.8016,51.853,9100.0
2011-05-17 14:30:00,60.58,60.62,60.58,60.6,6600.0,51.8359,51.8701,51.8359,51.853,6600.0
2011-05-17 14:35:00,60.6,60.64,60.58,60.64,5100.0,51.853,51.8872,51.8359,51.8872,5100.0
2011-05-17 14:40:00,60.62,60.62,60.53,60.53,4800.0,51.8701,51.8701,51.7931,51.7931,4800.0
2011-05-17 14:45:00,60.53,60.65,60.53,60.63,40300.0,51.7931,51.8957,51.7931,51.8786,40300.0
2011-05-17 14:50:00,60.64,60.71,60.64,60.69,16300.0,51.8872,51.9471,51.8872,51.93,16300.0
2011-05-17 14:55:00,60.7,60.81,60.67,60.8,32200.0,51.9385,52.0327,51.9129,52.0241,32200.0
2011-05-17 15:00:00,60.8,60.81,60.76,60.76,46100.0,52.0241,52.0327,51.9899,51.9899,46100.0
2011-05-17 15:05:00,60.77,60.79,60.7,60.75,32300.0,51.9984,52.0155,51.9385,51.9813,32300.0
2011-05-17 15:10:00,60.75,60.81,60.75,60.76,15400.0,51.9813,52.0327,51.9813,51.9899,15400.0
2011-05-17 15:15:00,60.75,60.75,60.66,60.7,33900.0,51.9813,51.9813,51.9043,51.9385,33900.0
2011-05-17 15:20:00,60.7,60.79,60.69,60.7,42700.0,51.9385,52.0155,51.93,51.9385,42700.0
2011-05-17 15:25:00,60.71,60.73,60.67,60.69,9500.0,51.9471,51.9642,51.9129,51.93,9500.0
2011-05-17 15:30:00,60.68,60.72,60.68,60.72,12600.0,51.9214,51.9556,51.9214,51.9556,12600.0
2011-05-17 15:35:00,60.73,60.8,60.73,60.77,14500.0,51.9642,52.0241,51.9642,51.9984,14500.0
2011-05-17 15:40:00,60.77,60.79,60.72,60.72,24900.0,51.9984,52.0155,51.9556,51.9556,24900.0
2011-05-17 15:45:00,60.72,60.81,60.72,60.78,60600.0,51.9556,52.0327,51.9556,52.007,60600.0
2011-05-17 15:50:00,60.79,60.79,60.69,60.75,45900.0,52.0155,52.0155,51.93,51.9813,45900.0
2011-05-17 15:55:00,60.75,60.82,60.74,60.82,120600.0,51.9813,52.0412,51.9728,52.0412,120600.0
2011-05-18 09:30:00,60.87,60.87,60.75,60.79,44200.0,52.084,52.084,51.9813,52.0155,44200.0
2011-05-18 09:35:00,60.79,60.84,60.74,60.81,37700.0,52.0155,52.0583,51.9728,52.0327,37700.0
2011-05-18 09:40:00,60.81,60.93,60.81,60.93,15100.0,52.0327,52.1353,52.0327,52.1353,15100.0
2011-05-18 09:45:00,60.94,61.0,60.91,60.99,15700.0,52.1439,52.1952,52.1182,52.1867,15700.0
2011-05-18 09:50:00,60.97,60.98,60.93,60.95,10800.0,52.1696,52.1781,52.1353,52.1524,10800.0
2011-05-18 09:55:00,60.95,60.96,60.89,60.89,25700.0,52.1524,52.161,52.1011,52.1011,25700.0
2011-05-18 10:00:00,60.89,60.95,60.87,60.95,16500.0,52.1011,52.1524,52.084,52.1524,16500.0
2011-05-18 10:05:00,60.95,61.03,60.94,61.02,9200.0,52.1524,52.2209,52.1439,52.2123,9200.0
2011-05-18 10:10:00,61.02,61.03,60.99,61.02,11300.0,52.2123,52.2209,52.1867,52.2123,11300.0
2011-05-18 10:15:00,61.0,61.0,60.94,61.0,12000.0,52.1952,52.1952,52.1439,52.1952,12000.0
2011-05-18 10:20:00,61.01,61.01,60.95,60.98,8200.0,52.2038,52.2038,52.1524,52.1781,8200.0
2011-05-18 10:25:00,61.0,61.04,60.98,61.04,11900.0,52.1952,52.2295,52.1781,52.2295,11900.0
2011-05-18 10:30:00,61.04,61.1,61.04,61.09,13800.0,52.2295,52.2808,52.2295,52.2722,13800.0
2011-05-18 10:35:00,61.09,61.15,61.09,61.12,19800.0,52.2722,52.3236,52.2722,52.2979,19800.0
2011-05-18 10:40:00,61.13,61.14,61.1,61.1,19800.0,52.3065,52.315,52.2808,52.2808,19800.0
2011-05-18 10:45:00,61.13,61.2,61.12,61.17,22400.0,52.3065,52.3664,52.2979,52.3407,22400.0
2011-05-18 10:50:00,61.18,61.19,61.13,61.15,9500.0,52.3492,52.3578,52.3065,52.3236,9500.0
2011-05-18 10:55:00,61.14,61.16,61.11,61.14,16500.0,52.315,52.3321,52.2894,52.315,16500.0
2011-05-18 11:00:00,61.14,61.19,61.14,61.19,33400.0,52.315,52.3578,52.315,52.3578,33400.0
2011-05-18 11:05:00,61.19,61.2,61.14,61.15,14700.0,52.3578,52.3664,52.315,52.3236,14700.0
2011-05-18 11:10:00,61.15,61.15,61.11,61.15,13700.0,52.3236,52.3236,52.2894,52.3236,13700.0
2011-05-18 11:15:00,61.15,61.16,61.12,61.15,10500.0,52.3236,52.3321,52.2979,52.3236,10500.0
2011-05-18 11:20:00,61.15,61.15,61.08,61.1,10700.0,52.3236,52.3236,52.2637,52.2808,10700.0
2011-05-18 11:25:00,61.09,61.13,61.09,61.11,7200.0,52.2722,52.3065,52.2722,52.2894,7200.0
2011-05-18 11:30:00,61.12,61.13,61.09,61.11,6800.0,52.2979,52.3065,52.2722,52.2894,6800.0
2011-05-18 11:35:00,61.13,61.13,61.11,61.12,62300.0,52.3065,52.3065,52.2894,52.2979,62300.0
2011-05-18 11:40:00,61.12,61.16,61.11,61.12,45500.0,52.2979,52.3321,52.2894,52.2979,45500.0
2011-05-18 11:45:00,61.13,61.13,61.11,61.12,19400.0,52.3065,52.3065,52.2894,52.2979,19400.0
2011-05-18 11:50:00,61.13,61.14,61.12,61.13,8500.0,52.3065,52.315,52.2979,52.3065,8500.0
2011-05-18 11:55:00,61.13,61.14,61.11,61.14,5000.0,52.3065,52.315,52.2894,52.315,5000.0
2011-05-18 12:00:00,61.14,61.16,61.14,61.15,4300.0,52.315,52.3321,52.315,52.3236,4300.0
2011-05-18 12:05:00,61.15,61.15,61.08,61.1,14000.0,52.3236,52.3236,52.2637,52.2808,14000.0
2011-05-18 12:10:00,61.11,61.13,61.09,61.12,7200.0,52.2894,52.3065,52.2722,52.2979,7200.0
2011-05-18 12:15:00,61.13,61.17,61.13,61.16,10100.0,52.3065,52.3407,52.3065,52.3321,10100.0
2011-05-18 12:20:00,61.15,61.16,61.14,61.15,4500.0,52.3236,52.3321,52.315,52.3236,4500.0
2011-05-18 12:25:00,61.14,61.18,61.14,61.18,5400.0,52.315,52.3492,52.315,52.3492,5400.0
2011-05-18 12:30:00,61.18,61.23,61.18,61.2,64000.0,52.3492,52.392,52.3492,52.3664,64000.0
2011-05-18 12:35:00,61.21,61.21,61.19,61.19,4000.0,52.3749,52.3749,52.3578,52.3578,4000.0
2011-05-18 12:40:00,61.18,61.22,61.18,61.21,5600.0,52.3492,52.3835,52.3492,52.3749,5600.0
2011-05-18 12:45:00,61.21,61.23,61.2,61.22,16300.0,52.3749,52.392,52.3664,52.3835,16300.0
2011-05-18 12:50:00,61.21,61.21,61.17,61.17,7800.0,52.3749,52.3749,52.3407,52.3407,7800.0
2011-05-18 12:55:00,61.19,61.22,61.19,61.19,7800.0,52.3578,52.3835,52.3578,52.3578,7800.0
2011-05-18 13:00:00,61.2,61.28,61.19,61.28,18300.0,52.3664,52.4348,52.3578,52.4348,18300.0
2011-05-18 13:05:00,61.29,61.32,61.28,61.31,23400.0,52.4434,52.469,52.4348,52.4605,23400.0
2011-05-18 13:10:00,61.32,61.33,61.3,61.3,8000.0,52.469,52.4776,52.4519,52.4519,8000.0
2011-05-18 13:15:00,61.29,61.3,61.27,61.28,4000.0,52.4434,52.4519,52.4263,52.4348,4000.0
2011-05-18 13:20:00,61.27,61.3,61.27,61.28,10000.0,52.4263,52.4519,52.4263,52.4348,10000.0
2011-05-18 13:25:00,61.28,61.28,61.25,61.26,12500.0,52.4348,52.4348,52.4091,52.4177,12500.0
2011-05-18 13:30:00,61.26,61.28,61.26,61.27,9100.0,52.4177,52.4348,52.4177,52.4263,9100.0
2011-05-18 13:35:00,61.28,61.3,61.27,61.29,13400.0,52.4348,52.4519,52.4263,52.4434,13400.0
2011-05-18 13:40:00,61.29,61.31,61.27,61.29,4600.0,52.4434,52.4605,52.4263,52.4434,4600.0
2011-05-18 13:45:00,61.32,61.33,61.31,61.31,9700.0,52.469,52.4776,52.4605,52.4605,9700.0
2011-05-18 13:50:00,61.35,61.38,61.35,61.37,11800.0,52.4947,52.5204,52.4947,52.5118,11800.0
2011-05-18 13:55:00,61.37,61.42,61.36,61.39,29600.0,52.5118,52.5546,52.5033,52.5289,29600.0
2011-05-18 14:00:00,61.39,61.41,61.34,61.36,95400.0,52.5289,52.546,52.4862,52.5033,95400.0
2011-05-18 14:05:00,61.36,61.5,61.36,61.47,47400.0,52.5033,52.6231,52.5033,52.5974,47400.0
2011-05-18 14:10:00,61.47,61.49,61.45,61.45,25000.0,52.5974,52.6145,52.5803,52.5803,25000.0
2011-05-18 14:15:00,61.45,61.45,61.39,61.4,44200.0,52.5803,52.5803,52.5289,52.5375,44200.0
2011-05-18 14:20:00,61.41,61.41,61.33,61.34,41000.0,52.546,52.546,52.4776,52.4862,41000.0
2011-05-18 14:25:00,61.34,61.38,61.31,61.35,45400.0,52.4862,52.5204,52.4605,52.4947,45400.0
2011-05-18 14:30:00,61.35,61.39,61.34,61.37,27400.0,52.4947,52.5289,52.4862,52.5118,27400.0
2011-05-18 14:35:00,61.38,61.41,61.29,61.29,21200.0,52.5204,52.546,52.4434,52.4434,21200.0
2011-05-18 14:40:00,61.3,61.36,61.3,61.34,48400.0,52.4519,52.5033,52.4519,52.4862,48400.0
2011-05-18 14:45:00,61.35,61.37,61.32,61.32,33900.0,52.4947,52.5118,52.469,52.469,33900.0
2011-05-18 14:50:00,61.34,61.34,61.3,61.32,23300.0,52.4862,52.4862,52.4519,52.469,23300.0
2011-05-18 14:55:00,61.31,61.34,61.28,61.3,36000.0,52.4605,52.4862,52.4348,52.4519,36000.0
2011-05-18 15:00:00,61.3,61.37,61.29,61.37,23900.0,52.4519,52.5118,52.4434,52.5118,23900.0
2011-05-18 15:05:00,61.37,61.39,61.34,61.34,34000.0,52.5118,52.5289,52.4862,52.4862,34000.0
2011-05-18 15:10:00,61.34,61.39,61.34,61.37,36000.0,52.4862,52.5289,52.4862,52.5118,36000.0
2011-05-18 15:15:00,61.36,61.43,61.36,61.42,51000.0,52.5033,52.5632,52.5033,52.5546,51000.0
2011-05-18 15:20:00,61.43,61.44,61.4,61.42,25900.0,52.5632,52.5717,52.5375,52.5546,25900.0
2011-05-18 15:25:00,61.42,61.46,61.41,61.46,35100.0,52.5546,52.5888,52.546,52.5888,35100.0
2011-05-18 15:30:00,61.46,61.47,61.43,61.44,47700.0,52.5888,52.5974,52.5632,52.5717,47700.0
2011-05-18 15:35:00,61.44,61.45,61.41,61.44,32300.0,52.5717,52.5803,52.546,52.5717,32300.0
2011-05-18 15:40:00,61.44,61.48,61.41,61.48,26900.0,52.5717,52.6059,52.546,52.6059,26900.0
2011-05-18 15:45:00,61.5,61.51,61.42,61.43,51700.0,52.6231,52.6316,52.5546,52.5632,51700.0
2011-05-18 15:50:00,61.43,61.49,61.42,61.46,67000.0,52.5632,52.6145,52.5546,52.5888,67000.0
2011-05-18 15:55:00,61.46,61.46,61.42,61.44,62800.0,52.5888,52.5888,52.5546,52.5717,62800.0
2011-05-19 09:30:00,61.6,61.68,61.6,61.67,28600.0,52.7086,52.7771,52.7086,52.7685,28600.0
2011-05-19 09:35:00,61.67,61.71,61.63,61.63,43300.0,52.7685,52.8027,52.7343,52.7343,43300.0
2011-05-19 09:40:00,61.62,61.64,61.6,61.63,20000.0,52.7257,52.7429,52.7086,52.7343,20000.0
2011-05-19 09:45:00,61.63,61.71,61.6,61.66,15200.0,52.7343,52.8027,52.7086,52.76,15200.0
2011-05-19 09:50:00,61.67,61.73,61.67,61.72,20700.0,52.7685,52.8199,52.7685,52.8113,20700.0
2011-05-19 09:55:00,61.74,61.76,61.69,61.72,38800.0,52.8284,52.8455,52.7856,52.8113,38800.0
2011-05-19 10:00:00,61.69,61.71,61.52,61.63,120800.0,52.7856,52.8027,52.6402,52.7343,120800.0
2011-05-19 10:05:00,61.64,61.65,61.51,61.53,115200.0,52.7429,52.7514,52.6316,52.6487,115200.0
2011-05-19 10:10:00,61.53,61.55,61.41,61.43,27300.0,52.6487,52.6658,52.546,52.5632,27300.0
2011-05-19 10:15:00,61.44,61.48,61.42,61.47,23000.0,52.5717,52.6059,52.5546,52.5974,23000.0
2011-05-19 10:20:00,61.5,61.56,61.48,61.52,21100.0,52.6231,52.6744,52.6059,52.6402,21100.0
2011-05-19 10:25:00,61.52,61.53,61.49,61.53,5600.0,52.6402,52.6487,52.6145,52.6487,5600.0
2011-05-19 10:30:00,61.52,61.56,61.46,61.49,10800.0,52.6402,52.6744,52.5888,52.6145,10800.0
2011-05-19 10:35:00,61.5,61.52,61.48,61.5,7800.0,52.6231,52.6402,52.6059,52.6231,7800.0
2011-05-19 10:40:00,61.5,61.52,61.39,61.39,16000.0,52.6231,52.6402,52.5289,52.5289,16000.0
2011-05-19 10:45:00,61.38,61.42,61.37,61.41,8100.0,52.5204,52.5546,52.5118,52.546,8100.0
2011-05-19 10:50:00,61.41,61.41,61.29,61.29,14400.0,52.546,52.546,52.4434,52.4434,14400.0
2011-05-19 10:55:00,61.29,61.3,61.26,61.3,8200.0,52.4434,52.4519,52.4177,52.4519,8200.0
2011-05-19 11:00:00,61.29,61.34,61.28,61.34,6800.0,52.4434,52.4862,52.4348,52.4862,6800.0
2011-05-19 11:05:00,61.35,61.35,61.28,61.28,9700.0,52.4947,52.4947,52.4348,52.4348,9700.0
2011-05-19 11:10:00,61.26,61.29,61.24,61.27,10900.0,52.4177,52.4434,52.4006,52.4263,10900.0
2011-05-19 11:15:00,61.27,61.34,61.27,61.33,9300.0,52.4263,52.4862,52.4263,52.4776,9300.0
2011-05-19 11:20:00,61.32,61.35,61.31,61.31,4300.0,52.469,52.4947,52.4605,52.4605,4300.0
2011-05-19 11:25:00,61.32,61.36,61.32,61.35,4800.0,52.469,52.5033,52.469,52.4947,4800.0
2011-05-19 11:30:00,61.35,61.37,61.32,61.32,4600.0,52.4947,52.5118,52.469,52.469,4600.0
2011-05-19 11:35:00,61.32,61.37,61.32,61.37,3200.0,52.469,52.5118,52.469,52.5118,3200.0
2011-05-19 11:40:00,61.36,61.38,61.34,61.34,11300.0,52.5033,52.5204,52.4862,52.4862,11300.0
2011-05-19 11:45:00,61.33,61.36,61.33,61.34,3700.0,52.4776,52.5033,52.4776,52.4862,3700.0
2011-05-19 11:50:00,61.33,61.35,61.33,61.33,3000.0,52.4776,52.4947,52.4776,52.4776,3000.0
2011-05-19 11:55:00,61.33,61.34,61.3,61.34,3700.0,52.4776,52.4862,52.4519,52.4862,3700.0
2011-05-19 12:00:00,61.32,61.36,61.32,61.35,5000.0,52.469,52.5033,52.469,52.4947,5000.0
2011-05-19 12:05:00,61.34,61.47,61.34,61.45,6300.0,52.4862,52.5974,52.4862,52.5803,6300.0
2011-05-19 12:10:00,61.45,61.51,61.45,61.5,2200.0,52.5803,52.6316,52.5803,52.6231,2200.0
2011-05-19 12:15:00,61.5,61.52,61.48,61.52,3400.0,52.6231,52.6402,52.6059,52.6402,3400.0
2011-05-19 12:20:00,61.52,61.54,61.49,61.49,2800.0,52.6402,52.6573,52.6145,52.6145,2800.0
2011-05-19 12:25:00,61.5,61.6,61.48,61.57,25000.0,52.6231,52.7086,52.6059,52.683,25000.0
2011-05-19 12:30:00,61.58,61.61,61.55,61.57,16200.0,52.6915,52.7172,52.6658,52.683,16200.0
2011-05-19 12:35:00,61.58,61.62,61.54,61.62,21000.0,52.6915,52.7257,52.6573,52.7257,21000.0
2011-05-19 12:40:00,61.62,61.63,61.58,61.59,7900.0,52.7257,52.7343,52.6915,52.7001,7900.0
2011-05-19 12:45:00,61.58,61.59,61.52,61.56,13000.0,52.6915,52.7001,52.6402,52.6744,13000.0
2011-05-19 12:50:00,61.55,61.58,61.54,61.56,12400.0,52.6658,52.6915,52.6573,52.6744,12400.0
2011-05-19 12:55:00,61.56,61.56,61.54,61.56,22100.0,52.6744,52.6744,52.6573,52.6744,22100.0
2011-05-19 13:00:00,61.58,61.58,61.56,61.56,4100.0,52.6915,52.6915,52.6744,52.6744,4100.0
2011-05-19 13:05:00,61.55,61.61,61.55,61.61,8300.0,52.6658,52.7172,52.6658,52.7172,8300.0
2011-05-19 13:10:00,61.62,61.63,61.6,61.62,14100.0,52.7257,52.7343,52.7086,52.7257,14100.0
2011-05-19 13:15:00,61.62,61.68,61.6,61.66,22600.0,52.7257,52.7771,52.7086,52.76,22600.0
2011-05-19 13:20:00,61.68,61.68,61.63,61.63,10300.0,52.7771,52.7771,52.7343,52.7343,10300.0
2011-05-19 13:25:00,61.62,61.65,61.6,61.63,65400.0,52.7257,52.7514,52.7086,52.7343,65400.0
2011-05-19 13:30:00,61.63,61.66,61.63,61.66,42400.0,52.7343,52.76,52.7343,52.76,42400.0
2011-05-19 13:35:00,61.66,61.67,61.6,61.62,27900.0,52.76,52.7685,52.7086,52.7257,27900.0
2011-05-19 13:40:00,61.6,61.6,61.57,61.59,109000.0,52.7086,52.7086,52.683,52.7001,109000.0
2011-05-19 13:45:00,61.59,61.63,61.58,61.62,17100.0,52.7001,52.7343,52.6915,52.7257,17100.0
2011-05-19 13:50:00,61.63,61.63,61.59,61.6,27900.0,52.7343,52.7343,52.7001,52.7086,27900.0
2011-05-19 13:55:00,61.61,61.68,61.61,61.65,91100.0,52.7172,52.7771,52.7172,52.7514,91100.0
2011-05-19 14:00:00,61.66,61.68,61.66,61.68,42600.0,52.76,52.7771,52.76,52.7771,42600.0
2011-05-19 14:05:00,61.68,61.7,61.64,61.64,106200.0,52.7771,52.7942,52.7429,52.7429,106200.0
2011-05-19 14:10:00,61.64,61.66,61.56,61.58,22200.0,52.7429,52.76,52.6744,52.6915,22200.0
2011-05-19 14:15:00,61.58,61.59,61.54,61.55,22000.0,52.6915,52.7001,52.6573,52.6658,22000.0
2011-05-19 14:20:00,61.56,61.58,61.54,61.54,10500.0,52.6744,52.6915,52.6573,52.6573,10500.0
2011-05-19 14:25:00,61.53,61.55,61.47,61.5,37500.0,52.6487,52.6658,52.5974,52.6231,37500.0
2011-05-19 14:30:00,61.5,61.51,61.47,61.51,7200.0,52.6231,52.6316,52.5974,52.6316,7200.0
2011-05-19 14:35:00,61.51,61.53,61.49,61.51,9500.0,52.6316,52.6487,52.6145,52.6316,9500.0
2011-05-19 14:40:00,61.52,61.52,61.4,61.42,35200.0,52.6402,52.6402,52.5375,52.5546,35200.0
2011-05-19 14:45:00,61.43,61.47,61.42,61.47,14400.0,52.5632,52.5974,52.5546,52.5974,14400.0
2011-05-19 14:50:00,61.46,61.54,61.46,61.51,52100.0,52.5888,52.6573,52.5888,52.6316,52100.0
2011-05-19 14:55:00,61.5,61.52,61.48,61.52,2800.0,52.6231,52.6402,52.6059,52.6402,2800.0
2011-05-19 15:00:00,61.5,61.57,61.5,61.53,3700.0,52.6231,52.683,52.6231,52.6487,3700.0
2011-05-19 15:05:00,61.54,61.56,61.52,61.54,15700.0,52.6573,52.6744,52.6402,52.6573,15700.0
2011-05-19 15:10:00,61.56,61.57,61.54,61.54,4500.0,52.6744,52.683,52.6573,52.6573,4500.0
2011-05-19 15:15:00,61.55,61.57,61.52,61.56,7600.0,52.6658,52.683,52.6402,52.6744,7600.0
2011-05-19 15:20:00,61.57,61.6,61.57,61.58,29400.0,52.683,52.7086,52.683,52.6915,29400.0
2011-05-19 15:25:00,61.58,61.59,61.56,61.58,7600.0,52.6915,52.7001,52.6744,52.6915,7600.0
2011-05-19 15:30:00,61.59,61.61,61.55,61.56,4700.0,52.7001,52.7172,52.6658,52.6744,4700.0
2011-05-19 15:35:00,61.56,61.58,61.55,61.57,5700.0,52.6744,52.6915,52.6658,52.683,5700.0
2011-05-19 15:40:00,61.57,61.58,61.54,61.56,16000.0,52.683,52.6915,52.6573,52.6744,16000.0
2011-05-19 15:45:00,61.57,61.6,61.56,61.59,35800.0,52.683,52.7086,52.6744,52.7001,35800.0
2011-05-19 15:50:00,61.6,61.6,61.56,61.59,7600.0,52.7086,52.7086,52.6744,52.7001,7600.0
2011-05-19 15:55:00,61.61,61.63,61.59,61.6,17800.0,52.7172,52.7343,52.7001,52.7086,17800.0
2011-05-20 09:30:00,61.42,61.54,61.42,61.48,28300.0,52.5546,52.6573,52.5546,52.6059,28300.0
2011-05-20 09:35:00,61.47,61.49,61.43,61.49,24900.0,52.5974,52.6145,52.5632,52.6145,24900.0
2011-05-20 09:40:00,61.48,61.49,61.4,61.4,12800.0,52.6059,52.6145,52.5375,52.5375,12800.0
2011-05-20 09:45:00,61.41,61.41,61.32,61.33,26700.0,52.546,52.546,52.469,52.4776,26700.0
2011-05-20 09:50:00,61.32,61.34,61.23,61.24,21600.0,52.469,52.4862,52.392,52.4006,21600.0
2011-05-20 09:55:00,61.24,61.24,61.17,61.2,9500.0,52.4006,52.4006,52.3407,52.3664,9500.0
2011-05-20 10:00:00,61.2,61.2,61.11,61.19,34100.0,52.3664,52.3664,52.2894,52.3578,34100.0
2011-05-20 10:05:00,61.19,61.2,61.13,61.15,25500.0,52.3578,52.3664,52.3065,52.3236,25500.0
2011-05-20 10:10:00,61.15,61.21,61.1,61.1,39100.0,52.3236,52.3749,52.2808,52.2808,39100.0
2011-05-20 10:15:00,61.1,61.18,61.08,61.17,28300.0,52.2808,52.3492,52.2637,52.3407,28300.0
2011-05-20 10:20:00,61.16,61.19,61.13,61.14,9200.0,52.3321,52.3578,52.3065,52.315,9200.0
2011-05-20 10:25:00,61.15,61.24,61.15,61.21,24500.0,52.3236,52.4006,52.3236,52.3749,24500.0
2011-05-20 10:30:00,61.19,61.22,61.13,61.17,28800.0,52.3578,52.3835,52.3065,52.3407,28800.0
2011-05-20 10:35:00,61.17,61.18,61.11,61.16,23400.0,52.3407,52.3492,52.2894,52.3321,23400.0
2011-05-20 10:40:00,61.16,61.19,61.06,61.07,23100.0,52.3321,52.3578,52.2466,52.2551,23100.0
2011-05-20 10:45:00,61.06,61.06,60.97,61.03,110100.0,52.2466,52.2466,52.1696,52.2209,110100.0
2011-05-20 10:50:00,61.03,61.05,61.01,61.04,14200.0,52.2209,52.238,52.2038,52.2295,14200.0
2011-05-20 10:55:00,61.05,61.06,60.96,61.03,27800.0,52.238,52.2466,52.161,52.2209,27800.0
2011-05-20 11:00:00,61.02,61.05,61.0,61.04,89200.0,52.2123,52.238,52.1952,52.2295,89200.0
2011-05-20 11:05:00,61.04,61.09,61.03,61.08,12300.0,52.2295,52.2722,52.2209,52.2637,12300.0
2011-05-20 11:10:00,61.1,61.14,61.1,61.11,13500.0,52.2808,52.315,52.2808,52.2894,13500.0
2011-05-20 11:15:00,61.1,61.16,61.1,61.14,9100.0,52.2808,52.3321,52.2808,52.315,9100.0
2011-05-20 11:20:00,61.13,61.15,61.12,61.14,12300.0,52.3065,52.3236,52.2979,52.315,12300.0
2011-05-20 11:25:00,61.13,61.13,61.1,61.12,7900.0,52.3065,52.3065,52.2808,52.2979,7900.0
2011-05-20 11:30:00,61.13,61.19,61.13,61.18,8200.0,52.3065,52.3578,52.3065,52.3492,8200.0
2011-05-20 11:35:00,61.22,61.24,61.21,61.21,6000.0,52.3835,52.4006,52.3749,52.3749,6000.0
2011-05-20 11:40:00,61.22,61.22,61.16,61.17,23400.0,52.3835,52.3835,52.3321,52.3407,23400.0
2011-05-20 11:45:00,61.18,61.2,61.15,61.15,10200.0,52.3492,52.3664,52.3236,52.3236,10200.0
2011-05-20 11:50:00,61.15,61.16,61.12,61.12,6500.0,52.3236,52.3321,52.2979,52.2979,6500.0
2011-05-20 11:55:00,61.12,61.15,61.12,61.14,4300.0,52.2979,52.3236,52.2979,52.315,4300.0
2011-05-20 12:00:00,61.13,61.19,61.13,61.19,4400.0,52.3065,52.3578,52.3065,52.3578,4400.0
2011-05-20 12:05:00,61.18,61.19,61.12,61.13,7900.0,52.3492,52.3578,52.2979,52.3065,7900.0
2011-05-20 12:10:00,61.13,61.2,61.11,61.2,7300.0,52.3065,52.3664,52.2894,52.3664,7300.0
2011-05-20 12:15:00,61.19,61.25,61.19,61.21,13400.0,52.3578,52.4091,52.3578,52.3749,13400.0
2011-05-20 12:20:00,61.23,61.33,61.23,61.32,9900.0,52.392,52.4776,52.392,52.469,9900.0
2011-05-20 12:25:00,61.32,61.4,61.32,61.4,8500.0,52.469,52.5375,52.469,52.5375,8500.0
2011-05-20 12:30:00,61.4,61.45,61.4,61.44,24200.0,52.5375,52.5803,52.5375,52.5717,24200.0
2011-05-20 12:35:00,61.44,61.5,61.43,61.47,9100.0,52.5717,52.6231,52.5632,52.5974,9100.0
2011-05-20 12:40:00,61.48,61.49,61.46,61.46,19200.0,52.6059,52.6145,52.5888,52.5888,19200.0
2011-05-20 12:45:00,61.45,61.45,61.43,61.44,7300.0,52.5803,52.5803,52.5632,52.5717,7300.0
2011-05-20 12:50:00,61.44,61.45,61.4,61.41,13600.0,52.5717,52.5803,52.5375,52.546,13600.0
2011-05-20 12:55:00,61.39,61.42,61.37,61.38,7800.0,52.5289,52.5546,52.5118,52.5204,7800.0
2011-05-20 13:00:00,61.38,61.42,61.38,61.41,3200.0,52.5204,52.5546,52.5204,52.546,3200.0
2011-05-20 13:05:00,61.4,61.43,61.39,61.41,22800.0,52.5375,52.5632,52.5289,52.546,22800.0
2011-05-20 13:10:00,61.4,61.41,61.38,61.39,10300.0,52.5375,52.546,52.5204,52.5289,10300.0
2011-05-20 13:15:00,61.39,61.45,61.39,61.45,7500.0,52.5289,52.5803,52.5289,52.5803,7500.0
2011-05-20 13:20:00,61.43,61.5,61.42,61.49,9800.0,52.5632,52.6231,52.5546,52.6145,9800.0
2011-05-20 13:25:00,61.49,61.49,61.43,61.45,10600.0,52.6145,52.6145,52.5632,52.5803,10600.0
2011-05-20 13:30:00,61.45,61.53,61.45,61.53,8300.0,52.5803,52.6487,52.5803,52.6487,8300.0
2011-05-20 13:35:00,61.53,61.55,61.51,61.55,4300.0,52.6487,52.6658,52.6316,52.6658,4300.0
2011-05-20 13:40:00,61.56,61.57,61.49,61.5,13200.0,52.6744,52.683,52.6145,52.6231,13200.0
2011-05-20 13:45:00,61.51,61.52,61.49,61.49,2800.0,52.6316,52.6402,52.6145,52.6145,2800.0
2011-05-20 13:50:00,61.48,61.49,61.45,61.45,2500.0,52.6059,52.6145,52.5803,52.5803,2500.0
2011-05-20 13:55:00,61.45,61.47,61.43,61.47,4200.0,52.5803,52.5974,52.5632,52.5974,4200.0
2011-05-20 14:00:00,61.49,61.51,61.47,61.47,15600.0,52.6145,52.6316,52.5974,52.5974,15600.0
2011-05-20 14:05:00,61.46,61.48,61.43,61.43,7200.0,52.5888,52.6059,52.5632,52.5632,7200.0
2011-05-20 14:10:00,61.42,61.44,61.4,61.42,7000.0,52.5546,52.5717,52.5375,52.5546,7000.0
2011-05-20 14:15:00,61.41,61.44,61.41,61.44,2800.0,52.546,52.5717,52.546,52.5717,2800.0
2011-05-20 14:20:00,61.43,61.43,61.39,61.42,5700.0,52.5632,52.5632,52.5289,52.5546,5700.0
2011-05-20 14:25:00,61.42,61.45,61.42,61.43,8000.0,52.5546,52.5803,52.5546,52.5632,8000.0
2011-05-20 14:30:00,61.43,61.45,61.41,61.41,7000.0,52.5632,52.5803,52.546,52.546,7000.0
2011-05-20 14:35:00,61.41,61.43,61.4,61.42,7100.0,52.546,52.5632,52.5375,52.5546,7100.0
2011-05-20 14:40:00,61.43,61.48,61.42,61.48,7400.0,52.5632,52.6059,52.5546,52.6059,7400.0
2011-05-20 14:45:00,61.48,61.49,61.45,61.46,7000.0,52.6059,52.6145,52.5803,52.5888,7000.0
2011-05-20 14:50:00,61.46,61.46,61.44,61.44,5200.0,52.5888,52.5888,52.5717,52.5717,5200.0
2011-05-20 14:55:00,61.43,61.43,61.34,61.34,12800.0,52.5632,52.5632,52.4862,52.4862,12800.0
2011-05-20 15:00:00,61.33,61.34,61.28,61.29,14600.0,52.4776,52.4862,52.4348,52.4434,14600.0
2011-05-20 15:05:00,61.29,61.33,61.29,61.31,28600.0,52.4434,52.4776,52.4434,52.4605,28600.0
2011-05-20 15:10:00,61.31,61.35,61.31,61.31,14900.0,52.4605,52.4947,52.4605,52.4605,14900.0
2011-05-20 15:15:00,61.31,61.33,61.29,61.31,13500.0,52.4605,52.4776,52.4434,52.4605,13500.0
2011-05-20 15:20:00,61.31,61.34,61.28,61.32,9600.0,52.4605,52.4862,52.4348,52.469,9600.0
2011-05-20 15:25:00,61.33,61.33,61.3,61.31,19100.0,52.4776,52.4776,52.4519,52.4605,19100.0
2011-05-20 15:30:00,61.31,61.38,61.29,61.38,24000.0,52.4605,52.5204,52.4434,52.5204,24000.0
2011-05-20 15:35:00,61.38,61.38,61.31,61.33,27200.0,52.5204,52.5204,52.4605,52.4776,27200.0
2011-05-20 15:40:00,61.33,61.33,61.3,61.31,31800.0,52.4776,52.4776,52.4519,52.4605,31800.0
2011-05-20 15:45:00,61.3,61.3,61.27,61.27,44300.0,52.4519,52.4519,52.4263,52.4263,44300.0
2011-05-20 15:50:00,61.27,61.28,61.13,61.15,57800.0,52.4263,52.4348,52.3065,52.3236,57800.0
2011-05-20 15:55:00,61.15,61.22,61.15,61.17,52400.0,52.3236,52.3835,52.3236,52.3407,52400.0
2011-05-23 09:30:00,60.45,60.45,60.24,60.28,55900.0,51.7246,51.7246,51.5449,51.5792,55900.0
2011-05-23 09:35:00,60.28,60.42,60.28,60.41,16700.0,51.5792,51.6989,51.5792,51.6904,16700.0
2011-05-23 09:40:00,60.41,60.48,60.38,60.39,18100.0,51.6904,51.7503,51.6647,51.6733,18100.0
2011-05-23 09:45:00,60.38,60.45,60.36,60.44,11000.0,51.6647,51.7246,51.6476,51.7161,11000.0
2011-05-23 09:50:00,60.44,60.44,60.33,60.34,28900.0,51.7161,51.7161,51.6219,51.6305,28900.0
2011-05-23 09:55:00,60.34,60.41,60.34,60.37,29300.0,51.6305,51.6904,51.6305,51.6562,29300.0
2011-05-23 10:00:00,60.37,60.47,60.33,60.45,57700.0,51.6562,51.7417,51.6219,51.7246,57700.0
2011-05-23 10:05:00,60.44,60.45,60.4,60.41,37100.0,51.7161,51.7246,51.6818,51.6904,37100.0
2011-05-23 10:10:00,60.42,60.43,60.33,60.34,40300.0,51.6989,51.7075,51.6219,51.6305,40300.0
2011-05-23 10:15:00,60.34,60.36,60.27,60.29,39800.0,51.6305,51.6476,51.5706,51.5877,39800.0
2011-05-23 10:20:00,60.28,60.35,60.26,60.35,16300.0,51.5792,51.6391,51.562,51.6391,16300.0
2011-05-23 10:25:00,60.33,60.35,60.29,60.34,10000.0,51.6219,51.6391,51.5877,51.6305,10000.0
2011-05-23 10:30:00,60.34,60.44,60.34,60.43,27500.0,51.6305,51.7161,51.6305,51.7075,27500.0
2011-05-23 10:35:00,60.42,60.44,60.38,60.41,19600.0,51.6989,51.7161,51.6647,51.6904,19600.0
2011-05-23 10:40:00,60.38,60.41,60.36,60.41,20400.0,51.6647,51.6904,51.6476,51.6904,20400.0
2011-05-23 10:45:00,60.4,60.41,60.3,60.33,39400.0,51.6818,51.6904,51.5963,51.6219,39400.0
2011-05-23 10:50:00,60.32,60.41,60.29,60.38,43100.0,51.6134,51.6904,51.5877,51.6647,43100.0
2011-05-23 10:55:00,60.39,60.43,60.33,60.35,35500.0,51.6733,51.7075,51.6219,51.6391,35500.0
2011-05-23 11:00:00,60.32,60.42,60.32,60.42,19800.0,51.6134,51.6989,51.6134,51.6989,19800.0
2011-05-23 11:05:00,60.42,60.42,60.31,60.34,30000.0,51.6989,51.6989,51.6048,51.6305,30000.0
2011-05-23 11:10:00,60.36,60.39,60.31,60.32,14000.0,51.6476,51.6733,51.6048,51.6134,14000.0
2011-05-23 11:15:00,60.33,60.34,60.26,60.33,20900.0,51.6219,51.6305,51.562,51.6219,20900.0
2011-05-23 11:20:00,60.31,60.32,60.28,60.31,9500.0,51.6048,51.6134,51.5792,51.6048,9500.0
2011-05-23 11:25:00,60.3,60.35,60.29,60.33,4400.0,51.5963,51.6391,51.5877,51.6219,4400.0
2011-05-23 11:30:00,60.34,60.35,60.27,60.27,17100.0,51.6305,51.6391,51.5706,51.5706,17100.0
2011-05-23 11:35:00,60.25,60.26,60.19,60.26,23100.0,51.5535,51.562,51.5021,51.562,23100.0
2011-05-23 11:40:00,60.26,60.27,60.21,60.26,5100.0,51.562,51.5706,51.5193,51.562,5100.0
2011-05-23 11:45:00,60.28,60.29,60.24,60.26,54600.0,51.5792,51.5877,51.5449,51.562,54600.0
2011-05-23 11:50:00,60.28,60.33,60.27,60.32,23300.0,51.5792,51.6219,51.5706,51.6134,23300.0
2011-05-23 11:55:00,60.33,60.34,60.27,60.28,8300.0,51.6219,51.6305,51.5706,51.5792,8300.0
2011-05-23 12:00:00,60.28,60.3,60.25,60.26,2700.0,51.5792,51.5963,51.5535,51.562,2700.0
2011-05-23 12:05:00,60.24,60.3,60.23,60.29,13300.0,51.5449,51.5963,51.5364,51.5877,13300.0
2011-05-23 12:10:00,60.29,60.29,60.18,60.25,34400.0,51.5877,51.5877,51.4936,51.5535,34400.0
2011-05-23 12:15:00,60.24,60.26,60.19,60.24,120900.0,51.5449,51.562,51.5021,51.5449,120900.0
2011-05-23 12:20:00,60.25,60.28,60.24,60.24,12300.0,51.5535,51.5792,51.5449,51.5449,12300.0
2011-05-23 12:25:00,60.25,60.33,60.23,60.33,12000.0,51.5535,51.6219,51.5364,51.6219,12000.0
2011-05-23 12:30:00,60.33,60.35,60.29,60.34,6500.0,51.6219,51.6391,51.5877,51.6305,6500.0
2011-05-23 12:35:00,60.34,60.35,60.3,60.31,12900.0,51.6305,51.6391,51.5963,51.6048,12900.0
2011-05-23 12:40:00,60.3,60.32,60.29,60.3,5400.0,51.5963,51.6134,51.5877,51.5963,5400.0
2011-05-23 12:45:00,60.3,60.37,60.29,60.34,7100.0,51.5963,51.6562,51.5877,51.6305,7100.0
2011-05-23 12:50:00,60.35,60.35,60.32,60.35,13400.0,51.6391,51.6391,51.6134,51.6391,13400.0
2011-05-23 12:55:00,60.36,60.36,60.32,60.34,6100.0,51.6476,51.6476,51.6134,51.6305,6100.0
2011-05-23 13:00:00,60.34,60.34,60.31,60.31,10300.0,51.6305,51.6305,51.6048,51.6048,10300.0
2011-05-23 13:05:00,60.32,60.32,60.29,60.31,4200.0,51.6134,51.6134,51.5877,51.6048,4200.0
2011-05-23 13:10:00,60.32,60.34,60.32,60.33,5000.0,51.6134,51.6305,51.6134,51.6219,5000.0
2011-05-23 13:15:00,60.33,60.35,60.3,60.32,21800.0,51.6219,51.6391,51.5963,51.6134,21800.0
2011-05-23 13:20:00,60.32,60.34,60.31,60.33,100700.0,51.6134,51.6305,51.6048,51.6219,100700.0
2011-05-23 13:25:00,60.34,60.36,60.28,60.3,19300.0,51.6305,51.6476,51.5792,51.5963,19300.0
2011-05-23 13:30:00,60.3,60.33,60.3,60.33,7500.0,51.5963,51.6219,51.5963,51.6219,7500.0
2011-05-23 13:35:00,60.33,60.35,60.3,60.33,15300.0,51.6219,51.6391,51.5963,51.6219,15300.0
2011-05-23 13:40:00,60.32,60.34,60.31,60.31,5700.0,51.6134,51.6305,51.6048,51.6048,5700.0
2011-05-23 13:45:00,60.32,60.35,60.3,60.35,7100.0,51.6134,51.6391,51.5963,51.6391,7100.0
2011-05-23 13:50:00,60.35,60.37,60.34,60.35,14400.0,51.6391,51.6562,51.6305,51.6391,14400.0
2011-05-23 13:55:00,60.34,60.43,60.33,60.41,24400.0,51.6305,51.7075,51.6219,51.6904,24400.0
2011-05-23 14:00:00,60.41,60.42,60.38,60.39,13000.0,51.6904,51.6989,51.6647,51.6733,13000.0
2011-05-23 14:05:00,60.41,60.46,60.4,60.46,14500.0,51.6904,51.7332,51.6818,51.7332,14500.0
2011-05-23 14:10:00,60.46,60.51,60.46,60.48,64200.0,51.7332,51.776,51.7332,51.7503,64200.0
2011-05-23 14:15:00,60.48,60.48,60.44,60.44,9800.0,51.7503,51.7503,51.7161,51.7161,9800.0
2011-05-23 14:20:00,60.46,60.46,60.44,60.45,5900.0,51.7332,51.7332,51.7161,51.7246,5900.0
2011-05-23 14:25:00,60.46,60.5,60.44,60.44,21800.0,51.7332,51.7674,51.7161,51.7161,21800.0
2011-05-23 14:30:00,60.45,60.5,60.45,60.5,12500.0,51.7246,51.7674,51.7246,51.7674,12500.0
2011-05-23 14:35:00,60.5,60.62,60.49,60.58,484800.0,51.7674,51.8701,51.7588,51.8359,484800.0
2011-05-23 14:40:00,60.58,60.59,60.53,60.55,23700.0,51.8359,51.8444,51.7931,51.8102,23700.0
2011-05-23 14:45:00,60.56,60.57,60.49,60.49,18200.0,51.8187,51.8273,51.7588,51.7588,18200.0
2011-05-23 14:50:00,60.5,60.54,60.5,60.53,14700.0,51.7674,51.8016,51.7674,51.7931,14700.0
2011-05-23 14:55:00,60.54,60.58,60.51,60.52,21500.0,51.8016,51.8359,51.776,51.7845,21500.0
2011-05-23 15:00:00,60.53,60.57,60.51,60.57,26300.0,51.7931,51.8273,51.776,51.8273,26300.0
2011-05-23 15:05:00,60.56,60.61,60.52,60.52,41400.0,51.8187,51.8615,51.7845,51.7845,41400.0
2011-05-23 15:10:00,60.51,60.54,60.48,60.49,21000.0,51.776,51.8016,51.7503,51.7588,21000.0
2011-05-23 15:15:00,60.49,60.51,60.48,60.51,42100.0,51.7588,51.776,51.7503,51.776,42100.0
2011-05-23 15:20:00,60.52,60.54,60.5,60.53,12600.0,51.7845,51.8016,51.7674,51.7931,12600.0
2011-05-23 15:25:00,60.52,60.52,60.46,60.48,28200.0,51.7845,51.7845,51.7332,51.7503,28200.0
2011-05-23 15:30:00,60.49,60.51,60.46,60.47,21000.0,51.7588,51.776,51.7332,51.7417,21000.0
2011-05-23 15:35:00,60.47,60.47,60.44,60.44,13100.0,51.7417,51.7417,51.7161,51.7161,13100.0
2011-05-23 15:40:00,60.43,60.47,60.41,60.41,16800.0,51.7075,51.7417,51.6904,51.6904,16800.0
2011-05-23 15:45:00,60.4,60.48,60.39,60.44,22500.0,51.6818,51.7503,51.6733,51.7161,22500.0
2011-05-23 15:50:00,60.44,60.45,60.41,60.41,47600.0,51.7161,51.7246,51.6904,51.6904,47600.0
2011-05-23 15:55:00,60.41,60.47,60.39,60.42,44300.0,51.6904,51.7417,51.6733,51.6989,44300.0
2011-05-24 09:30:00,60.57,60.66,60.56,60.58,34300.0,51.8273,51.9043,51.8187,51.8359,34300.0
2011-05-24 09:35:00,60.59,60.65,60.59,60.61,19100.0,51.8444,51.8957,51.8444,51.8615,19100.0
2011-05-24 09:40:00,60.6,60.64,60.55,60.56,16100.0,51.853,51.8872,51.8102,51.8187,16100.0
2011-05-24 09:45:00,60.57,60.61,60.56,60.58,5400.0,51.8273,51.8615,51.8187,51.8359,5400.0
2011-05-24 09:50:00,60.56,60.65,60.56,60.65,5500.0,51.8187,51.8957,51.8187,51.8957,5500.0
2011-05-24 09:55:00,60.65,60.69,60.63,60.66,9900.0,51.8957,51.93,51.8786,51.9043,9900.0
2011-05-24 10:00:00,60.67,60.74,60.59,60.6,61700.0,51.9129,51.9728,51.8444,51.853,61700.0
2011-05-24 10:05:00,60.59,60.64,60.56,60.61,15000.0,51.8444,51.8872,51.8187,51.8615,15000.0
2011-05-24 10:10:00,60.63,60.71,60.62,60.7,8700.0,51.8786,51.9471,51.8701,51.9385,8700.0
2011-05-24 10:15:00,60.72,60.72,60.67,60.71,15600.0,51.9556,51.9556,51.9129,51.9471,15600.0
2011-05-24 10:20:00,60.7,60.73,60.68,60.68,7800.0,51.9385,51.9642,51.9214,51.9214,7800.0
2011-05-24 10:25:00,60.71,60.71,60.58,60.59,31700.0,51.9471,51.9471,51.8359,51.8444,31700.0
2011-05-24 10:30:00,60.59,60.62,60.52,60.54,11600.0,51.8444,51.8701,51.7845,51.8016,11600.0
2011-05-24 10:35:00,60.53,60.55,60.45,60.47,11200.0,51.7931,51.8102,51.7246,51.7417,11200.0
2011-05-24 10:40:00,60.48,60.51,60.46,60.5,6800.0,51.7503,51.776,51.7332,51.7674,6800.0
2011-05-24 10:45:00,60.51,60.54,60.47,60.52,13800.0,51.776,51.8016,51.7417,51.7845,13800.0
2011-05-24 10:50:00,60.51,60.53,60.45,60.48,14100.0,51.776,51.7931,51.7246,51.7503,14100.0
2011-05-24 10:55:00,60.5,60.51,60.43,60.45,47700.0,51.7674,51.776,51.7075,51.7246,47700.0
2011-05-24 11:00:00,60.48,60.57,60.47,60.53,32300.0,51.7503,51.8273,51.7417,51.7931,32300.0
2011-05-24 11:05:00,60.54,60.54,60.51,60.54,14400.0,51.8016,51.8016,51.776,51.8016,14400.0
2011-05-24 11:10:00,60.54,60.56,60.52,60.56,15200.0,51.8016,51.8187,51.7845,51.8187,15200.0
2011-05-24 11:15:00,60.57,60.58,60.53,60.55,15700.0,51.8273,51.8359,51.7931,51.8102,15700.0
2011-05-24 11:20:00,60.54,60.56,60.49,60.5,15200.0,51.8016,51.8187,51.7588,51.7674,15200.0
2011-05-24 11:25:00,60.49,60.5,60.46,60.46,18000.0,51.7588,51.7674,51.7332,51.7332,18000.0
2011-05-24 11:30:00,60.46,60.56,60.46,60.53,7500.0,51.7332,51.8187,51.7332,51.7931,7500.0
2011-05-24 11:35:00,60.52,60.53,60.48,60.49,8300.0,51.7845,51.7931,51.7503,51.7588,8300.0
2011-05-24 11:40:00,60.47,60.48,60.43,60.47,15300.0,51.7417,51.7503,51.7075,51.7417,15300.0
2011-05-24 11:45:00,60.45,60.48,60.39,60.42,20000.0,51.7246,51.7503,51.6733,51.6989,20000.0
2011-05-24 11:50:00,60.42,60.44,60.39,60.43,4000.0,51.6989,51.7161,51.6733,51.7075,4000.0
2011-05-24 11:55:00,60.43,60.45,60.41,60.42,10200.0,51.7075,51.7246,51.6904,51.6989,10200.0
2011-05-24 12:00:00,60.4,60.41,60.35,60.37,28600.0,51.6818,51.6904,51.6391,51.6562,28600.0
2011-05-24 12:05:00,60.36,60.41,60.34,60.38,11800.0,51.6476,51.6904,51.6305,51.6647,11800.0
2011-05-24 12:10:00,60.4,60.43,60.39,60.42,9600.0,51.6818,51.7075,51.6733,51.6989,9600.0
2011-05-24 12:15:00,60.4,60.41,60.37,60.39,4100.0,51.6818,51.6904,51.6562,51.6733,4100.0
2011-05-24 12:20:00,60.39,60.4,60.34,60.35,13200.0,51.6733,51.6818,51.6305,51.6391,13200.0
2011-05-24 12:25:00,60.35,60.39,60.34,60.38,3700.0,51.6391,51.6733,51.6305,51.6647,3700.0
2011-05-24 12:30:00,60.38,60.38,60.32,60.33,6200.0,51.6647,51.6647,51.6134,51.6219,6200.0
2011-05-24 12:35:00,60.36,60.38,60.36,60.38,2800.0,51.6476,51.6647,51.6476,51.6647,2800.0
2011-05-24 12:40:00,60.39,60.42,60.39,60.4,7900.0,51.6733,51.6989,51.6733,51.6818,7900.0
2011-05-24 12:45:00,60.41,60.41,60.35,60.36,17700.0,51.6904,51.6904,51.6391,51.6476,17700.0
2011-05-24 12:50:00,60.36,60.38,60.35,60.35,5900.0,51.6476,51.6647,51.6391,51.6391,5900.0
2011-05-24 12:55:00,60.35,60.36,60.35,60.36,3300.0,51.6391,51.6476,51.6391,51.6476,3300.0
2011-05-24 13:00:00,60.34,60.41,60.34,60.41,2800.0,51.6305,51.6904,51.6305,51.6904,2800.0
2011-05-24 13:05:00,60.42,60.43,60.4,60.4,16800.0,51.6989,51.7075,51.6818,51.6818,16800.0
2011-05-24 13:10:00,60.4,60.4,60.36,60.37,7800.0,51.6818,51.6818,51.6476,51.6562,7800.0
2011-05-24 13:15:00,60.37,60.37,60.3,60.3,6300.0,51.6562,51.6562,51.5963,51.5963,6300.0
2011-05-24 13:20:00,60.31,60.32,60.29,60.32,7600.0,51.6048,51.6134,51.5877,51.6134,7600.0
2011-05-24 13:25:00,60.32,60.35,60.3,60.33,19100.0,51.6134,51.6391,51.5963,51.6219,19100.0
2011-05-24 13:30:00,60.33,60.34,60.27,60.27,133900.0,51.6219,51.6305,51.5706,51.5706,133900.0
2011-05-24 13:35:00,60.28,60.3,60.25,60.3,28900.0,51.5792,51.5963,51.5535,51.5963,28900.0
2011-05-24 13:40:00,60.3,60.33,60.28,60.33,6700.0,51.5963,51.6219,51.5792,51.6219,6700.0
2011-05-24 13:45:00,60.33,60.34,60.31,60.32,8200.0,51.6219,51.6305,51.6048,51.6134,8200.0
2011-05-24 13:50:00,60.32,60.39,60.32,60.39,4900.0,51.6134,51.6733,51.6134,51.6733,4900.0
2011-05-24 13:55:00,60.4,60.4,60.37,60.39,6300.0,51.6818,51.6818,51.6562,51.6733,6300.0
2011-05-24 14:00:00,60.41,60.41,60.37,60.38,18300.0,51.6904,51.6904,51.6562,51.6647,18300.0
2011-05-24 14:05:00,60.39,60.43,60.37,60.42,24700.0,51.6733,51.7075,51.6562,51.6989,24700.0
2011-05-24 14:10:00,60.42,60.45,60.41,60.43,13500.0,51.6989,51.7246,51.6904,51.7075,13500.0
2011-05-24 14:15:00,60.43,60.47,60.42,60.47,4200.0,51.7075,51.7417,51.6989,51.7417,4200.0
2011-05-24 14:20:00,60.47,60.51,60.46,60.5,5400.0,51.7417,51.776,51.7332,51.7674,5400.0
2011-05-24 14:25:00,60.5,60.52,60.47,60.51,11600.0,51.7674,51.7845,51.7417,51.776,11600.0
2011-05-24 14:30:00,60.51,60.53,60.48,60.48,20300.0,51.776,51.7931,51.7503,51.7503,20300.0
2011-05-24 14:35:00,60.48,60.49,60.47,60.47,5600.0,51.7503,51.7588,51.7417,51.7417,5600.0
2011-05-24 14:40:00,60.46,60.49,60.44,60.47,106600.0,51.7332,51.7588,51.7161,51.7417,106600.0
2011-05-24 14:45:00,60.48,60.51,60.46,60.47,5800.0,51.7503,51.776,51.7332,51.7417,5800.0
2011-05-24 14:50:00,60.45,60.46,60.44,60.46,12900.0,51.7246,51.7332,51.7161,51.7332,12900.0
2011-05-24 14:55:00,60.46,60.49,60.46,60.48,6400.0,51.7332,51.7588,51.7332,51.7503,6400.0
2011-05-24 15:00:00,60.48,60.54,60.48,60.54,7600.0,51.7503,51.8016,51.7503,51.8016,7600.0
2011-05-24 15:05:00,60.53,60.54,60.48,60.54,13500.0,51.7931,51.8016,51.7503,51.8016,13500.0
2011-05-24 15:10:00,60.53,60.54,60.46,60.52,32600.0,51.7931,51.8016,51.7332,51.7845,32600.0
2011-05-24 15:15:00,60.51,60.52,60.5,60.52,7600.0,51.776,51.7845,51.7674,51.7845,7600.0
2011-05-24 15:20:00,60.51,60.55,60.51,60.53,23300.0,51.776,51.8102,51.776,51.7931,23300.0
2011-05-24 15:25:00,60.52,60.55,60.51,60.51,21600.0,51.7845,51.8102,51.776,51.776,21600.0
2011-05-24 15:30:00,60.5,60.5,60.48,60.49,34200.0,51.7674,51.7674,51.7503,51.7588,34200.0
2011-05-24 15:35:00,60.49,60.49,60.46,60.46,6100.0,51.7588,51.7588,51.7332,51.7332,6100.0
2011-05-24 15:40:00,60.46,60.48,60.43,60.43,15600.0,51.7332,51.7503,51.7075,51.7075,15600.0
2011-05-24 15:45:00,60.43,60.45,60.4,60.41,12800.0,51.7075,51.7246,51.6818,51.6904,12800.0
2011-05-24 15:50:00,60.42,60.42,60.35,60.36,27800.0,51.6989,51.6989,51.6391,51.6476,27800.0
2011-05-24 15:55:00,60.36,60.37,60.33,60.34,49000.0,51.6476,51.6562,51.6219,51.6305,49000.0
2011-05-25 09:30:00,60.09,60.23,60.09,60.18,77700.0,51.4166,51.5364,51.4166,51.4936,77700.0
2011-05-25 09:35:00,60.18,60.3,60.14,60.28,34600.0,51.4936,51.5963,51.4594,51.5792,34600.0
2011-05-25 09:40:00,60.29,60.35,60.28,60.3,24100.0,51.5877,51.6391,51.5792,51.5963,24100.0
2011-05-25 09:45:00,60.3,60.42,60.29,60.42,25400.0,51.5963,51.6989,51.5877,51.6989,25400.0
2011-05-25 09:50:00,60.4,60.4,60.35,60.37,11700.0,51.6818,51.6818,51.6391,51.6562,11700.0
2011-05-25 09:55:00,60.37,60.43,60.36,60.36,17600.0,51.6562,51.7075,51.6476,51.6476,17600.0
2011-05-25 10:00:00,60.35,60.43,60.32,60.32,11600.0,51.6391,51.7075,51.6134,51.6134,11600.0
2011-05-25 10:05:00,60.31,60.37,60.31,60.35,13600.0,51.6048,51.6562,51.6048,51.6391,13600.0
2011-05-25 10:10:00,60.34,60.34,60.26,60.32,32000.0,51.6305,51.6305,51.562,51.6134,32000.0
2011-05-25 10:15:00,60.32,60.35,60.28,60.29,16700.0,51.6134,51.6391,51.5792,51.5877,16700.0
2011-05-25 10:20:00,60.27,60.35,60.27,60.34,8500.0,51.5706,51.6391,51.5706,51.6305,8500.0
2011-05-25 10:25:00,60.34,60.43,60.34,60.41,19000.0,51.6305,51.7075,51.6305,51.6904,19000.0
2011-05-25 10:30:00,60.4,60.46,60.38,60.42,15700.0,51.6818,51.7332,51.6647,51.6989,15700.0
2011-05-25 10:35:00,60.42,60.54,60.42,60.52,52700.0,51.6989,51.8016,51.6989,51.7845,52700.0
2011-05-25 10:40:00,60.52,60.56,60.51,60.53,10500.0,51.7845,51.8187,51.776,51.7931,10500.0
2011-05-25 10:45:00,60.53,60.54,60.47,60.48,16700.0,51.7931,51.8016,51.7417,51.7503,16700.0
2011-05-25 10:50:00,60.48,60.49,60.47,60.48,14400.0,51.7503,51.7588,51.7417,51.7503,14400.0
2011-05-25 10:55:00,60.47,60.51,60.45,60.45,10400.0,51.7417,51.776,51.7246,51.7246,10400.0
2011-05-25 11:00:00,60.45,60.51,60.45,60.51,10000.0,51.7246,51.776,51.7246,51.776,10000.0
2011-05-25 11:05:00,60.51,60.57,60.5,60.5,20600.0,51.776,51.8273,51.7674,51.7674,20600.0
2011-05-25 11:10:00,60.52,60.57,60.5,60.57,7700.0,51.7845,51.8273,51.7674,51.8273,7700.0
2011-05-25 11:15:00,60.56,60.58,60.54,60.54,10400.0,51.8187,51.8359,51.8016,51.8016,10400.0
2011-05-25 11:20:00,60.55,60.6,60.55,60.56,21900.0,51.8102,51.853,51.8102,51.8187,21900.0
2011-05-25 11:25:00,60.55,60.57,60.53,60.53,15600.0,51.8102,51.8273,51.7931,51.7931,15600.0
2011-05-25 11:30:00,60.54,60.57,60.54,60.55,4600.0,51.8016,51.8273,51.8016,51.8102,4600.0
2011-05-25 11:35:00,60.54,60.62,60.54,60.61,11300.0,51.8016,51.8701,51.8016,51.8615,11300.0
2011-05-25 11:40:00,60.61,60.65,60.6,60.65,7300.0,51.8615,51.8957,51.853,51.8957,7300.0
2011-05-25 11:45:00,60.65,60.7,60.62,60.63,14300.0,51.8957,51.9385,51.8701,51.8786,14300.0
2011-05-25 11:50:00,60.64,60.64,60.6,60.61,48500.0,51.8872,51.8872,51.853,51.8615,48500.0
2011-05-25 11:55:00,60.61,60.62,60.6,60.62,1600.0,51.8615,51.8701,51.853,51.8701,1600.0
2011-05-25 12:00:00,60.64,60.64,60.62,60.62,4100.0,51.8872,51.8872,51.8701,51.8701,4100.0
2011-05-25 12:05:00,60.63,60.65,60.61,60.62,4600.0,51.8786,51.8957,51.8615,51.8701,4600.0
2011-05-25 12:10:00,60.61,60.65,60.61,60.62,7900.0,51.8615,51.8957,51.8615,51.8701,7900.0
2011-05-25 12:15:00,60.6,60.63,60.59,60.59,3700.0,51.853,51.8786,51.8444,51.8444,3700.0
2011-05-25 12:20:00,60.6,60.61,60.59,60.6,5100.0,51.853,51.8615,51.8444,51.853,5100.0
2011-05-25 12:25:00,60.6,60.63,60.6,60.63,3300.0,51.853,51.8786,51.853,51.8786,3300.0
2011-05-25 12:30:00,60.6,60.64,60.6,60.64,24800.0,51.853,51.8872,51.853,51.8872,24800.0
2011-05-25 12:35:00,60.63,60.64,60.61,60.62,7200.0,51.8786,51.8872,51.8615,51.8701,7200.0
2011-05-25 12:40:00,60.63,60.63,60.59,60.6,26100.0,51.8786,51.8786,51.8444,51.853,26100.0
2011-05-25 12:45:00,60.6,60.63,60.57,60.57,20500.0,51.853,51.8786,51.8273,51.8273,20500.0
2011-05-25 12:50:00,60.58,60.59,60.57,60.57,6500.0,51.8359,51.8444,51.8273,51.8273,6500.0
2011-05-25 12:55:00,60.58,60.65,60.58,60.65,9800.0,51.8359,51.8957,51.8359,51.8957,9800.0
2011-05-25 13:00:00,60.64,60.65,60.64,60.64,1400.0,51.8872,51.8957,51.8872,51.8872,1400.0
2011-05-25 13:05:00,60.64,60.66,60.63,60.66,2800.0,51.8872,51.9043,51.8786,51.9043,2800.0
2011-05-25 13:10:00,60.64,60.64,60.6,60.62,15600.0,51.8872,51.8872,51.853,51.8701,15600.0
2011-05-25 13:15:00,60.61,60.66,60.61,60.62,4100.0,51.8615,51.9043,51.8615,51.8701,4100.0
2011-05-25 13:20:00,60.64,60.64,60.58,60.58,16200.0,51.8872,51.8872,51.8359,51.8359,16200.0
2011-05-25 13:25:00,60.57,60.59,60.54,60.54,4900.0,51.8273,51.8444,51.8016,51.8016,4900.0
2011-05-25 13:30:00,60.54,60.59,60.54,60.57,2900.0,51.8016,51.8444,51.8016,51.8273,2900.0
2011-05-25 13:35:00,60.57,60.59,60.56,60.56,14800.0,51.8273,51.8444,51.8187,51.8187,14800.0
2011-05-25 13:40:00,60.55,60.62,60.54,60.6,23900.0,51.8102,51.8701,51.8016,51.853,23900.0
2011-05-25 13:45:00,60.61,60.62,60.58,60.58,18100.0,51.8615,51.8701,51.8359,51.8359,18100.0
2011-05-25 13:50:00,60.56,60.59,60.56,60.58,2700.0,51.8187,51.8444,51.8187,51.8359,2700.0
2011-05-25 13:55:00,60.58,60.59,60.56,60.56,4800.0,51.8359,51.8444,51.8187,51.8187,4800.0
2011-05-25 14:00:00,60.57,60.6,60.56,60.56,14500.0,51.8273,51.853,51.8187,51.8187,14500.0
2011-05-25 14:05:00,60.56,60.59,60.55,60.59,9700.0,51.8187,51.8444,51.8102,51.8444,9700.0
2011-05-25 14:10:00,60.58,60.62,60.58,60.62,8200.0,51.8359,51.8701,51.8359,51.8701,8200.0
2011-05-25 14:15:00,60.62,60.64,60.61,60.63,6200.0,51.8701,51.8872,51.8615,51.8786,6200.0
2011-05-25 14:20:00,60.63,60.64,60.61,60.63,21600.0,51.8786,51.8872,51.8615,51.8786,21600.0
2011-05-25 14:25:00,60.63,60.67,60.63,60.67,14800.0,51.8786,51.9129,51.8786,51.9129,14800.0
2011-05-25 14:30:00,60.67,60.67,60.65,60.66,10600.0,51.9129,51.9129,51.8957,51.9043,10600.0
2011-05-25 14:35:00,60.66,60.66,60.61,60.63,32300.0,51.9043,51.9043,51.8615,51.8786,32300.0
2011-05-25 14:40:00,60.64,60.64,60.61,60.64,7400.0,51.8872,51.8872,51.8615,51.8872,7400.0
2011-05-25 14:45:00,60.65,60.66,60.63,60.64,11900.0,51.8957,51.9043,51.8786,51.8872,11900.0
2011-05-25 14:50:00,60.65,60.69,60.63,60.63,17300.0,51.8957,51.93,51.8786,51.8786,17300.0
2011-05-25 14:55:00,60.64,60.67,60.63,60.67,12500.0,51.8872,51.9129,51.8786,51.9129,12500.0
2011-05-25 15:00:00,60.67,60.76,60.65,60.75,31700.0,51.9129,51.9899,51.8957,51.9813,31700.0
2011-05-25 15:05:00,60.75,60.85,60.75,60.81,25800.0,51.9813,52.0669,51.9813,52.0327,25800.0
2011-05-25 15:10:00,60.81,60.88,60.81,60.84,21200.0,52.0327,52.0926,52.0327,52.0583,21200.0
2011-05-25 15:15:00,60.84,60.85,60.82,60.83,27100.0,52.0583,52.0669,52.0412,52.0498,27100.0
2011-05-25 15:20:00,60.84,60.84,60.8,60.8,7800.0,52.0583,52.0583,52.0241,52.0241,7800.0
2011-05-25 15:25:00,60.81,60.83,60.8,60.83,12800.0,52.0327,52.0498,52.0241,52.0498,12800.0
2011-05-25 15:30:00,60.82,60.82,60.77,60.77,14700.0,52.0412,52.0412,51.9984,51.9984,14700.0
2011-05-25 15:35:00,60.79,60.82,60.77,60.78,13100.0,52.0155,52.0412,51.9984,52.007,13100.0
2011-05-25 15:40:00,60.78,60.81,60.77,60.77,16200.0,52.007,52.0327,51.9984,51.9984,16200.0
2011-05-25 15:45:00,60.76,60.76,60.69,60.69,33100.0,51.9899,51.9899,51.93,51.93,33100.0
2011-05-25 15:50:00,60.71,60.71,60.65,60.66,9800.0,51.9471,51.9471,51.8957,51.9043,9800.0
2011-05-25 15:55:00,60.65,60.66,60.63,60.65,39700.0,51.8957,51.9043,51.8786,51.8957,39700.0
2011-05-26 09:30:00,60.5,60.56,60.49,60.56,31900.0,51.7674,51.8187,51.7588,51.8187,31900.0
2011-05-26 09:35:00,60.57,60.69,60.57,60.67,15600.0,51.8273,51.93,51.8273,51.9129,15600.0
2011-05-26 09:40:00,60.66,60.66,60.59,60.66,15100.0,51.9043,51.9043,51.8444,51.9043,15100.0
2011-05-26 09:45:00,60.65,60.66,60.59,60.66,11000.0,51.8957,51.9043,51.8444,51.9043,11000.0
2011-05-26 09:50:00,60.67,60.69,60.56,60.57,16600.0,51.9129,51.93,51.8187,51.8273,16600.0
2011-05-26 09:55:00,60.57,60.57,60.46,60.47,26700.0,51.8273,51.8273,51.7332,51.7417,26700.0
2011-05-26 10:00:00,60.49,60.55,60.44,60.55,12800.0,51.7588,51.8102,51.7161,51.8102,12800.0
2011-05-26 10:05:00,60.55,60.58,60.5,60.52,21600.0,51.8102,51.8359,51.7674,51.7845,21600.0
2011-05-26 10:10:00,60.53,60.58,60.46,60.49,27000.0,51.7931,51.8359,51.7332,51.7588,27000.0
2011-05-26 10:15:00,60.49,60.56,60.49,60.53,38500.0,51.7588,51.8187,51.7588,51.7931,38500.0
2011-05-26 10:20:00,60.53,60.62,60.49,60.61,18700.0,51.7931,51.8701,51.7588,51.8615,18700.0
2011-05-26 10:25:00,60.61,60.63,60.55,60.58,18200.0,51.8615,51.8786,51.8102,51.8359,18200.0
2011-05-26 10:30:00,60.59,60.6,60.53,60.58,27900.0,51.8444,51.853,51.7931,51.8359,27900.0
2011-05-26 10:35:00,60.58,60.67,60.54,60.65,22000.0,51.8359,51.9129,51.8016,51.8957,22000.0
2011-05-26 10:40:00,60.65,60.66,60.57,60.63,21500.0,51.8957,51.9043,51.8273,51.8786,21500.0
2011-05-26 10:45:00,60.62,60.62,60.56,60.58,32700.0,51.8701,51.8701,51.8187,51.8359,32700.0
2011-05-26 10:50:00,60.58,60.6,60.48,60.5,47700.0,51.8359,51.853,51.7503,51.7674,47700.0
2011-05-26 10:55:00,60.51,60.51,60.44,60.49,46900.0,51.776,51.776,51.7161,51.7588,46900.0
2011-05-26 11:00:00,60.49,60.5,60.44,60.47,31100.0,51.7588,51.7674,51.7161,51.7417,31100.0
2011-05-26 11:05:00,60.46,60.53,60.45,60.52,54500.0,51.7332,51.7931,51.7246,51.7845,54500.0
2011-05-26 11:10:00,60.52,60.54,60.49,60.51,40400.0,51.7845,51.8016,51.7588,51.776,40400.0
2011-05-26 11:15:00,60.52,60.6,60.49,60.6,16700.0,51.7845,51.853,51.7588,51.853,16700.0
2011-05-26 11:20:00,60.6,60.6,60.53,60.56,9000.0,51.853,51.853,51.7931,51.8187,9000.0
2011-05-26 11:25:00,60.55,60.62,60.54,60.62,17100.0,51.8102,51.8701,51.8016,51.8701,17100.0
2011-05-26 11:30:00,60.63,60.66,60.6,60.6,36600.0,51.8786,51.9043,51.853,51.853,36600.0
2011-05-26 11:35:00,60.6,60.63,60.55,60.57,24400.0,51.853,51.8786,51.8102,51.8273,24400.0
2011-05-26 11:40:00,60.57,60.63,60.57,60.63,23700.0,51.8273,51.8786,51.8273,51.8786,23700.0
2011-05-26 11:45:00,60.63,60.64,60.59,60.63,17100.0,51.8786,51.8872,51.8444,51.8786,17100.0
2011-05-26 11:50:00,60.63,60.68,60.61,60.64,12700.0,51.8786,51.9214,51.8615,51.8872,12700.0
2011-05-26 11:55:00,60.64,60.68,60.64,60.65,23100.0,51.8872,51.9214,51.8872,51.8957,23100.0
2011-05-26 12:00:00,60.66,60.66,60.62,60.62,12300.0,51.9043,51.9043,51.8701,51.8701,12300.0
2011-05-26 12:05:00,60.62,60.64,60.61,60.62,18400.0,51.8701,51.8872,51.8615,51.8701,18400.0
2011-05-26 12:10:00,60.6,60.71,60.6,60.66,41600.0,51.853,51.9471,51.853,51.9043,41600.0
2011-05-26 12:15:00,60.66,60.69,60.64,60.66,10700.0,51.9043,51.93,51.8872,51.9043,10700.0
2011-05-26 12:20:00,60.67,60.7,60.66,60.66,9400.0,51.9129,51.9385,51.9043,51.9043,9400.0
2011-05-26 12:25:00,60.68,60.73,60.68,60.73,9100.0,51.9214,51.9642,51.9214,51.9642,9100.0
2011-05-26 12:30:00,60.73,60.74,60.71,60.72,11100.0,51.9642,51.9728,51.9471,51.9556,11100.0
2011-05-26 12:35:00,60.72,60.74,60.69,60.72,8400.0,51.9556,51.9728,51.93,51.9556,8400.0
2011-05-26 12:40:00,60.72,60.8,60.72,60.78,13800.0,51.9556,52.0241,51.9556,52.007,13800.0
2011-05-26 12:45:00,60.77,60.86,60.77,60.85,27800.0,51.9984,52.0754,51.9984,52.0669,27800.0
2011-05-26 12:50:00,60.86,60.87,60.84,60.84,8600.0,52.0754,52.084,52.0583,52.0583,8600.0
2011-05-26 12:55:00,60.84,60.85,60.83,60.83,21400.0,52.0583,52.0669,52.0498,52.0498,21400.0
2011-05-26 13:00:00,60.84,60.9,60.83,60.88,23100.0,52.0583,52.1097,52.0498,52.0926,23100.0
2011-05-26 13:05:00,60.88,60.89,60.84,60.85,7600.0,52.0926,52.1011,52.0583,52.0669,7600.0
2011-05-26 13:10:00,60.85,60.86,60.83,60.86,9600.0,52.0669,52.0754,52.0498,52.0754,9600.0
2011-05-26 13:15:00,60.86,60.93,60.86,60.92,16600.0,52.0754,52.1353,52.0754,52.1268,16600.0
2011-05-26 13:20:00,60.91,60.94,60.9,60.94,20100.0,52.1182,52.1439,52.1097,52.1439,20100.0
2011-05-26 13:25:00,60.94,60.95,60.91,60.93,23800.0,52.1439,52.1524,52.1182,52.1353,23800.0
2011-05-26 13:30:00,60.92,60.95,60.9,60.94,23300.0,52.1268,52.1524,52.1097,52.1439,23300.0
2011-05-26 13:35:00,60.94,60.94,60.89,60.9,24600.0,52.1439,52.1439,52.1011,52.1097,24600.0
2011-05-26 13:40:00,60.9,60.91,60.88,60.91,7300.0,52.1097,52.1182,52.0926,52.1182,7300.0
2011-05-26 13:45:00,60.91,60.91,60.87,60.87,21500.0,52.1182,52.1182,52.084,52.084,21500.0
2011-05-26 13:50:00,60.88,60.95,60.86,60.87,38800.0,52.0926,52.1524,52.0754,52.084,38800.0
2011-05-26 13:55:00,60.87,60.89,60.86,60.89,17600.0,52.084,52.1011,52.0754,52.1011,17600.0
2011-05-26 14:00:00,60.89,60.93,60.89,60.91,12600.0,52.1011,52.1353,52.1011,52.1182,12600.0
2011-05-26 14:05:00,60.91,60.92,60.9,60.92,11000.0,52.1182,52.1268,52.1097,52.1268,11000.0
2011-05-26 14:10:00,60.92,60.96,60.91,60.95,14300.0,52.1268,52.161,52.1182,52.1524,14300.0
2011-05-26 14:15:00,60.95,60.95,60.92,60.94,13700.0,52.1524,52.1524,52.1268,52.1439,13700.0
2011-05-26 14:20:00,60.92,60.94,60.91,60.94,33700.0,52.1268,52.1439,52.1182,52.1439,33700.0
2011-05-26 14:25:00,60.94,61.01,60.94,60.99,27300.0,52.1439,52.2038,52.1439,52.1867,27300.0
2011-05-26 14:30:00,61.0,61.05,60.98,61.04,16700.0,52.1952,52.238,52.1781,52.2295,16700.0
2011-05-26 14:35:00,61.04,61.06,61.02,61.02,17000.0,52.2295,52.2466,52.2123,52.2123,17000.0
2011-05-26 14:40:00,61.02,61.04,60.99,61.01,11700.0,52.2123,52.2295,52.1867,52.2038,11700.0
2011-05-26 14:45:00,61.0,61.04,60.99,61.03,11900.0,52.1952,52.2295,52.1867,52.2209,11900.0
2011-05-26 14:50:00,61.03,61.04,60.99,61.0,38200.0,52.2209,52.2295,52.1867,52.1952,38200.0
2011-05-26 14:55:00,61.0,61.05,61.0,61.04,22500.0,52.1952,52.238,52.1952,52.2295,22500.0
2011-05-26 15:00:00,61.04,61.05,61.03,61.04,9000.0,52.2295,52.238,52.2209,52.2295,9000.0
2011-05-26 15:05:00,61.04,61.04,60.98,60.99,67300.0,52.2295,52.2295,52.1781,52.1867,67300.0
2011-05-26 15:10:00,60.99,61.0,60.93,60.95,22700.0,52.1867,52.1952,52.1353,52.1524,22700.0
2011-05-26 15:15:00,60.94,60.98,60.93,60.97,16700.0,52.1439,52.1781,52.1353,52.1696,16700.0
2011-05-26 15:20:00,60.97,61.02,60.95,61.01,39500.0,52.1696,52.2123,52.1524,52.2038,39500.0
2011-05-26 15:25:00,61.01,61.04,61.0,61.04,30700.0,52.2038,52.2295,52.1952,52.2295,30700.0
2011-05-26 15:30:00,61.04,61.07,61.02,61.04,32100.0,52.2295,52.2551,52.2123,52.2295,32100.0
2011-05-26 15:35:00,61.04,61.05,60.99,61.05,52200.0,52.2295,52.238,52.1867,52.238,52200.0
2011-05-26 15:40:00,61.05,61.07,61.03,61.03,33900.0,52.238,52.2551,52.2209,52.2209,33900.0
2011-05-26 15:45:00,61.02,61.02,60.95,60.95,39100.0,52.2123,52.2123,52.1524,52.1524,39100.0
2011-05-26 15:50:00,60.96,61.0,60.95,60.97,31500.0,52.161,52.1952,52.1524,52.1696,31500.0
2011-05-26 15:55:00,60.96,60.97,60.91,60.97,91900.0,52.161,52.1696,52.1182,52.1696,91900.0
2011-05-27 09:30:00,61.15,61.16,61.13,61.14,15800.0,52.3236,52.3321,52.3065,52.315,15800.0
2011-05-27 09:35:00,61.14,61.19,61.14,61.16,10600.0,52.315,52.3578,52.315,52.3321,10600.0
2011-05-27 09:40:00,61.17,61.2,61.14,61.2,9000.0,52.3407,52.3664,52.315,52.3664,9000.0
2011-05-27 09:45:00,61.21,61.26,61.2,61.22,15000.0,52.3749,52.4177,52.3664,52.3835,15000.0
2011-05-27 09:50:00,61.21,61.21,61.15,61.19,11700.0,52.3749,52.3749,52.3236,52.3578,11700.0
2011-05-27 09:55:00,61.19,61.26,61.19,61.23,12700.0,52.3578,52.4177,52.3578,52.392,12700.0
2011-05-27 10:00:00,61.23,61.23,61.06,61.08,42900.0,52.392,52.392,52.2466,52.2637,42900.0
2011-05-27 10:05:00,61.1,61.14,61.09,61.09,18400.0,52.2808,52.315,52.2722,52.2722,18400.0
2011-05-27 10:10:00,61.07,61.1,61.05,61.07,12700.0,52.2551,52.2808,52.238,52.2551,12700.0
2011-05-27 10:15:00,61.06,61.15,61.06,61.15,19400.0,52.2466,52.3236,52.2466,52.3236,19400.0
2011-05-27 10:20:00,61.16,61.16,61.12,61.14,9700.0,52.3321,52.3321,52.2979,52.315,9700.0
2011-05-27 10:25:00,61.13,61.21,61.13,61.21,14200.0,52.3065,52.3749,52.3065,52.3749,14200.0
2011-05-27 10:30:00,61.21,61.22,61.17,61.17,16700.0,52.3749,52.3835,52.3407,52.3407,16700.0
2011-05-27 10:35:00,61.16,61.19,61.15,61.15,21600.0,52.3321,52.3578,52.3236,52.3236,21600.0
2011-05-27 10:40:00,61.14,61.19,61.14,61.18,10600.0,52.315,52.3578,52.315,52.3492,10600.0
2011-05-27 10:45:00,61.19,61.22,61.17,61.21,34200.0,52.3578,52.3835,52.3407,52.3749,34200.0
2011-05-27 10:50:00,61.21,61.23,61.2,61.23,15800.0,52.3749,52.392,52.3664,52.392,15800.0
2011-05-27 10:55:00,61.24,61.28,61.23,61.27,62300.0,52.4006,52.4348,52.392,52.4263,62300.0
2011-05-27 11:00:00,61.27,61.33,61.26,61.31,52800.0,52.4263,52.4776,52.4177,52.4605,52800.0
2011-05-27 11:05:00,61.31,61.32,61.27,61.29,31700.0,52.4605,52.469,52.4263,52.4434,31700.0
2011-05-27 11:10:00,61.29,61.3,61.25,61.27,28500.0,52.4434,52.4519,52.4091,52.4263,28500.0
2011-05-27 11:15:00,61.28,61.3,61.27,61.3,17100.0,52.4348,52.4519,52.4263,52.4519,17100.0
2011-05-27 11:20:00,61.3,61.33,61.29,61.29,23300.0,52.4519,52.4776,52.4434,52.4434,23300.0
2011-05-27 11:25:00,61.3,61.31,61.25,61.28,21700.0,52.4519,52.4605,52.4091,52.4348,21700.0
2011-05-27 11:30:00,61.27,61.28,61.23,61.24,52300.0,52.4263,52.4348,52.392,52.4006,52300.0
2011-05-27 11:35:00,61.24,61.25,61.22,61.25,35200.0,52.4006,52.4091,52.3835,52.4091,35200.0
2011-05-27 11:40:00,61.26,61.27,61.24,61.27,9600.0,52.4177,52.4263,52.4006,52.4263,9600.0
2011-05-27 11:45:00,61.27,61.3,61.27,61.29,35500.0,52.4263,52.4519,52.4263,52.4434,35500.0
2011-05-27 11:50:00,61.29,61.31,61.29,61.29,33300.0,52.4434,52.4605,52.4434,52.4434,33300.0
2011-05-27 11:55:00,61.29,61.29,61.28,61.29,31900.0,52.4434,52.4434,52.4348,52.4434,31900.0
2011-05-27 12:00:00,61.28,61.3,61.21,61.22,43500.0,52.4348,52.4519,52.3749,52.3835,43500.0
2011-05-27 12:05:00,61.22,61.22,61.19,61.21,36900.0,52.3835,52.3835,52.3578,52.3749,36900.0
2011-05-27 12:10:00,61.21,61.23,61.2,61.21,23200.0,52.3749,52.392,52.3664,52.3749,23200.0
2011-05-27 12:15:00,61.21,61.24,61.19,61.23,37400.0,52.3749,52.4006,52.3578,52.392,37400.0
2011-05-27 12:20:00,61.23,61.24,61.22,61.22,21000.0,52.392,52.4006,52.3835,52.3835,21000.0
2011-05-27 12:25:00,61.22,61.23,61.2,61.23,10500.0,52.3835,52.392,52.3664,52.392,10500.0
2011-05-27 12:30:00,61.23,61.26,61.22,61.23,118000.0,52.392,52.4177,52.3835,52.392,118000.0
2011-05-27 12:35:00,61.24,61.25,61.23,61.25,12400.0,52.4006,52.4091,52.392,52.4091,12400.0
2011-05-27 12:40:00,61.25,61.26,61.23,61.24,7600.0,52.4091,52.4177,52.392,52.4006,7600.0
2011-05-27 12:45:00,61.24,61.24,61.22,61.23,5900.0,52.4006,52.4006,52.3835,52.392,5900.0
2011-05-27 12:50:00,61.24,61.25,61.2,61.2,20800.0,52.4006,52.4091,52.3664,52.3664,20800.0
2011-05-27 12:55:00,61.2,61.21,61.18,61.18,7700.0,52.3664,52.3749,52.3492,52.3492,7700.0
2011-05-27 13:00:00,61.18,61.21,61.18,61.21,13200.0,52.3492,52.3749,52.3492,52.3749,13200.0
2011-05-27 13:05:00,61.21,61.22,61.21,61.22,10900.0,52.3749,52.3835,52.3749,52.3835,10900.0
2011-05-27 13:10:00,61.22,61.23,61.18,61.19,14600.0,52.3835,52.392,52.3492,52.3578,14600.0
2011-05-27 13:15:00,61.17,61.19,61.15,61.17,12800.0,52.3407,52.3578,52.3236,52.3407,12800.0
2011-05-27 13:20:00,61.18,61.19,61.16,61.17,23500.0,52.3492,52.3578,52.3321,52.3407,23500.0
2011-05-27 13:25:00,61.18,61.19,61.16,61.17,11100.0,52.3492,52.3578,52.3321,52.3407,11100.0
2011-05-27 13:30:00,61.18,61.19,61.15,61.15,13300.0,52.3492,52.3578,52.3236,52.3236,13300.0
2011-05-27 13:35:00,61.15,61.15,61.11,61.14,12100.0,52.3236,52.3236,52.2894,52.315,12100.0
2011-05-27 13:40:00,61.14,61.15,61.13,61.14,11600.0,52.315,52.3236,52.3065,52.315,11600.0
2011-05-27 13:45:00,61.13,61.17,61.13,61.17,7700.0,52.3065,52.3407,52.3065,52.3407,7700.0
2011-05-27 13:50:00,61.16,61.18,61.15,61.18,8400.0,52.3321,52.3492,52.3236,52.3492,8400.0
2011-05-27 13:55:00,61.18,61.19,61.17,61.18,7200.0,52.3492,52.3578,52.3407,52.3492,7200.0
2011-05-27 14:00:00,61.17,61.2,61.16,61.17,17600.0,52.3407,52.3664,52.3321,52.3407,17600.0
2011-05-27 14:05:00,61.16,61.17,61.15,61.15,10600.0,52.3321,52.3407,52.3236,52.3236,10600.0
2011-05-27 14:10:00,61.15,61.16,61.14,61.16,7700.0,52.3236,52.3321,52.315,52.3321,7700.0
2011-05-27 14:15:00,61.16,61.16,61.15,61.16,11900.0,52.3321,52.3321,52.3236,52.3321,11900.0
2011-05-27 14:20:00,61.16,61.16,61.15,61.16,23800.0,52.3321,52.3321,52.3236,52.3321,23800.0
2011-05-27 14:25:00,61.16,61.16,61.14,61.16,10500.0,52.3321,52.3321,52.315,52.3321,10500.0
2011-05-27 14:30:00,61.15,61.16,61.15,61.16,7200.0,52.3236,52.3321,52.3236,52.3321,7200.0
2011-05-27 14:35:00,61.16,61.2,61.16,61.2,10700.0,52.3321,52.3664,52.3321,52.3664,10700.0
2011-05-27 14:40:00,61.19,61.19,61.1,61.1,12300.0,52.3578,52.3578,52.2808,52.2808,12300.0
2011-05-27 14:45:00,61.09,61.11,61.06,61.07,16800.0,52.2722,52.2894,52.2466,52.2551,16800.0
2011-05-27 14:50:00,61.08,61.09,61.07,61.09,18800.0,52.2637,52.2722,52.2551,52.2722,18800.0
2011-05-27 14:55:00,61.09,61.09,61.07,61.08,14000.0,52.2722,52.2722,52.2551,52.2637,14000.0
2011-05-27 15:00:00,61.08,61.08,61.03,61.06,37000.0,52.2637,52.2637,52.2209,52.2466,37000.0
2011-05-27 15:05:00,61.06,61.09,61.06,61.09,12900.0,52.2466,52.2722,52.2466,52.2722,12900.0
2011-05-27 15:10:00,61.09,61.12,61.09,61.1,31900.0,52.2722,52.2979,52.2722,52.2808,31900.0
2011-05-27 15:15:00,61.1,61.13,61.09,61.12,17100.0,52.2808,52.3065,52.2722,52.2979,17100.0
2011-05-27 15:20:00,61.12,61.14,61.11,61.13,21300.0,52.2979,52.315,52.2894,52.3065,21300.0
2011-05-27 15:25:00,61.13,61.16,61.12,61.14,45800.0,52.3065,52.3321,52.2979,52.315,45800.0
2011-05-27 15:30:00,61.14,61.18,61.11,61.18,53000.0,52.315,52.3492,52.2894,52.3492,53000.0
2011-05-27 15:35:00,61.18,61.2,61.16,61.16,24700.0,52.3492,52.3664,52.3321,52.3321,24700.0
2011-05-27 15:40:00,61.16,61.17,61.13,61.16,19000.0,52.3321,52.3407,52.3065,52.3321,19000.0
2011-05-27 15:45:00,61.16,61.17,61.15,61.17,23500.0,52.3321,52.3407,52.3236,52.3407,23500.0
2011-05-27 15:50:00,61.17,61.17,61.14,61.14,23700.0,52.3407,52.3407,52.315,52.315,23700.0
2011-05-27 15:55:00,61.15,61.18,61.14,61.18,93800.0,52.3236,52.3492,52.315,52.3492,93800.0
2011-05-31 09:30:00,61.77,61.78,61.69,61.75,79900.0,52.8541,52.8626,52.7856,52.837,79900.0
2011-05-31 09:35:00,61.75,61.75,61.7,61.7,19600.0,52.837,52.837,52.7942,52.7942,19600.0
2011-05-31 09:40:00,61.69,61.73,61.64,61.67,31500.0,52.7856,52.8199,52.7429,52.7685,31500.0
2011-05-31 09:45:00,61.67,61.68,61.61,61.66,41700.0,52.7685,52.7771,52.7172,52.76,41700.0
2011-05-31 09:50:00,61.66,61.71,61.65,61.66,23700.0,52.76,52.8027,52.7514,52.76,23700.0
2011-05-31 09:55:00,61.65,61.66,61.57,61.57,34900.0,52.7514,52.76,52.683,52.683,34900.0
2011-05-31 10:00:00,61.61,61.62,61.5,61.5,70100.0,52.7172,52.7257,52.6231,52.6231,70100.0
2011-05-31 10:05:00,61.5,61.54,61.5,61.54,48700.0,52.6231,52.6573,52.6231,52.6573,48700.0
2011-05-31 10:10:00,61.55,61.58,61.53,61.53,37500.0,52.6658,52.6915,52.6487,52.6487,37500.0
2011-05-31 10:15:00,61.53,61.54,61.48,61.51,50100.0,52.6487,52.6573,52.6059,52.6316,50100.0
2011-05-31 10:20:00,61.51,61.51,61.43,61.44,55800.0,52.6316,52.6316,52.5632,52.5717,55800.0
2011-05-31 10:25:00,61.45,61.48,61.41,61.46,46500.0,52.5803,52.6059,52.546,52.5888,46500.0
2011-05-31 10:30:00,61.47,61.48,61.39,61.43,45300.0,52.5974,52.6059,52.5289,52.5632,45300.0
2011-05-31 10:35:00,61.44,61.45,61.38,61.39,43300.0,52.5717,52.5803,52.5204,52.5289,43300.0
2011-05-31 10:40:00,61.4,61.44,61.4,61.43,35000.0,52.5375,52.5717,52.5375,52.5632,35000.0
2011-05-31 10:45:00,61.43,61.49,61.42,61.44,33700.0,52.5632,52.6145,52.5546,52.5717,33700.0
2011-05-31 10:50:00,61.43,61.44,61.38,61.43,35700.0,52.5632,52.5717,52.5204,52.5632,35700.0
2011-05-31 10:55:00,61.44,61.45,61.4,61.42,15100.0,52.5717,52.5803,52.5375,52.5546,15100.0
2011-05-31 11:00:00,61.4,61.44,61.39,61.43,30300.0,52.5375,52.5717,52.5289,52.5632,30300.0
2011-05-31 11:05:00,61.43,61.47,61.41,61.43,27200.0,52.5632,52.5974,52.546,52.5632,27200.0
2011-05-31 11:10:00,61.43,61.46,61.42,61.44,14600.0,52.5632,52.5888,52.5546,52.5717,14600.0
2011-05-31 11:15:00,61.45,61.46,61.42,61.42,225000.0,52.5803,52.5888,52.5546,52.5546,225000.0
2011-05-31 11:20:00,61.42,61.45,61.42,61.43,7800.0,52.5546,52.5803,52.5546,52.5632,7800.0
2011-05-31 11:25:00,61.44,61.45,61.38,61.43,22600.0,52.5717,52.5803,52.5204,52.5632,22600.0
2011-05-31 11:30:00,61.43,61.49,61.42,61.48,11100.0,52.5632,52.6145,52.5546,52.6059,11100.0
2011-05-31 11:35:00,61.48,61.49,61.44,61.44,18000.0,52.6059,52.6145,52.5717,52.5717,18000.0
2011-05-31 11:40:00,61.44,61.47,61.43,61.44,12300.0,52.5717,52.5974,52.5632,52.5717,12300.0
2011-05-31 11:45:00,61.45,61.46,61.43,61.44,6000.0,52.5803,52.5888,52.5632,52.5717,6000.0
2011-05-31 11:50:00,61.44,61.44,61.42,61.43,44000.0,52.5717,52.5717,52.5546,52.5632,44000.0
2011-05-31 11:55:00,61.43,61.44,61.35,61.38,21100.0,52.5632,52.5717,52.4947,52.5204,21100.0
2011-05-31 12:00:00,61.38,61.38,61.31,61.34,12000.0,52.5204,52.5204,52.4605,52.4862,12000.0
2011-05-31 12:05:00,61.34,61.42,61.34,61.42,9500.0,52.4862,52.5546,52.4862,52.5546,9500.0
2011-05-31 12:10:00,61.41,61.41,61.38,61.39,6300.0,52.546,52.546,52.5204,52.5289,6300.0
2011-05-31 12:15:00,61.37,61.37,61.33,61.37,5000.0,52.5118,52.5118,52.4776,52.5118,5000.0
2011-05-31 12:20:00,61.36,61.39,61.33,61.37,27400.0,52.5033,52.5289,52.4776,52.5118,27400.0
2011-05-31 12:25:00,61.38,61.4,61.38,61.39,9100.0,52.5204,52.5375,52.5204,52.5289,9100.0
2011-05-31 12:30:00,61.38,61.39,61.28,61.31,12500.0,52.5204,52.5289,52.4348,52.4605,12500.0
2011-05-31 12:35:00,61.29,61.34,61.29,61.32,9600.0,52.4434,52.4862,52.4434,52.469,9600.0
2011-05-31 12:40:00,61.32,61.36,61.32,61.35,7900.0,52.469,52.5033,52.469,52.4947,7900.0
2011-05-31 12:45:00,61.34,61.36,61.34,61.35,4200.0,52.4862,52.5033,52.4862,52.4947,4200.0
2011-05-31 12:50:00,61.35,61.4,61.32,61.39,23000.0,52.4947,52.5375,52.469,52.5289,23000.0
2011-05-31 12:55:00,61.39,61.4,61.35,61.36,17300.0,52.5289,52.5375,52.4947,52.5033,17300.0
2011-05-31 13:00:00,61.36,61.42,61.36,61.41,13100.0,52.5033,52.5546,52.5033,52.546,13100.0
2011-05-31 13:05:00,61.41,61.43,61.39,61.42,49800.0,52.546,52.5632,52.5289,52.5546,49800.0
2011-05-31 13:10:00,61.42,61.46,61.42,61.45,8900.0,52.5546,52.5888,52.5546,52.5803,8900.0
2011-05-31 13:15:00,61.45,61.49,61.44,61.48,16900.0,52.5803,52.6145,52.5717,52.6059,16900.0
2011-05-31 13:20:00,61.48,61.5,61.47,61.48,10500.0,52.6059,52.6231,52.5974,52.6059,10500.0
2011-05-31 13:25:00,61.48,61.48,61.46,61.47,9200.0,52.6059,52.6059,52.5888,52.5974,9200.0
2011-05-31 13:30:00,61.46,61.47,61.45,61.47,8900.0,52.5888,52.5974,52.5803,52.5974,8900.0
2011-05-31 13:35:00,61.48,61.51,61.48,61.48,14000.0,52.6059,52.6316,52.6059,52.6059,14000.0
2011-05-31 13:40:00,61.47,61.51,61.46,61.51,5200.0,52.5974,52.6316,52.5888,52.6316,5200.0
2011-05-31 13:45:00,61.52,61.55,61.51,61.52,21700.0,52.6402,52.6658,52.6316,52.6402,21700.0
2011-05-31 13:50:00,61.51,61.58,61.51,61.55,9300.0,52.6316,52.6915,52.6316,52.6658,9300.0
2011-05-31 13:55:00,61.54,61.57,61.54,61.55,9400.0,52.6573,52.683,52.6573,52.6658,9400.0
2011-05-31 14:00:00,61.56,61.56,61.53,61.55,20600.0,52.6744,52.6744,52.6487,52.6658,20600.0
2011-05-31 14:05:00,61.54,61.57,61.54,61.57,32600.0,52.6573,52.683,52.6573,52.683,32600.0
2011-05-31 14:10:00,61.57,61.58,61.55,61.56,6700.0,52.683,52.6915,52.6658,52.6744,6700.0
2011-05-31 14:15:00,61.55,61.57,61.54,61.55,8700.0,52.6658,52.683,52.6573,52.6658,8700.0
2011-05-31 14:20:00,61.55,61.58,61.53,61.57,21500.0,52.6658,52.6915,52.6487,52.683,21500.0
2011-05-31 14:25:00,61.57,61.57,61.53,61.54,35800.0,52.683,52.683,52.6487,52.6573,35800.0
2011-05-31 14:30:00,61.53,61.53,61.49,61.52,7400.0,52.6487,52.6487,52.6145,52.6402,7400.0
2011-05-31 14:35:00,61.51,61.53,61.51,61.52,9300.0,52.6316,52.6487,52.6316,52.6402,9300.0
2011-05-31 14:40:00,61.51,61.57,61.51,61.55,10500.0,52.6316,52.683,52.6316,52.6658,10500.0
2011-05-31 14:45:00,61.55,61.56,61.51,61.51,14600.0,52.6658,52.6744,52.6316,52.6316,14600.0
2011-05-31 14:50:00,61.52,61.56,61.52,61.54,24000.0,52.6402,52.6744,52.6402,52.6573,24000.0
2011-05-31 14:55:00,61.55,61.56,61.53,61.55,10300.0,52.6658,52.6744,52.6487,52.6658,10300.0
2011-05-31 15:00:00,61.54,61.55,61.5,61.51,25500.0,52.6573,52.6658,52.6231,52.6316,25500.0
2011-05-31 15:05:00,61.51,61.52,61.49,61.5,14700.0,52.6316,52.6402,52.6145,52.6231,14700.0
2011-05-31 15:10:00,61.5,61.52,61.49,61.52,39100.0,52.6231,52.6402,52.6145,52.6402,39100.0
2011-05-31 15:15:00,61.52,61.54,61.51,61.54,30500.0,52.6402,52.6573,52.6316,52.6573,30500.0
2011-05-31 15:20:00,61.55,61.58,61.53,61.57,45300.0,52.6658,52.6915,52.6487,52.683,45300.0
2011-05-31 15:25:00,61.58,61.6,61.57,61.57,125600.0,52.6915,52.7086,52.683,52.683,125600.0
2011-05-31 15:30:00,61.58,61.58,61.53,61.57,50800.0,52.6915,52.6915,52.6487,52.683,50800.0
2011-05-31 15:35:00,61.57,61.57,61.55,61.56,27400.0,52.683,52.683,52.6658,52.6744,27400.0
2011-05-31 15:40:00,61.55,61.66,61.55,61.65,51700.0,52.6658,52.76,52.6658,52.7514,51700.0
2011-05-31 15:45:00,61.65,61.69,61.65,61.68,44500.0,52.7514,52.7856,52.7514,52.7771,44500.0
2011-05-31 15:50:00,61.68,61.74,61.67,61.73,60300.0,52.7771,52.8284,52.7685,52.8199,60300.0
2011-05-31 15:55:00,61.73,61.79,61.73,61.78,144000.0,52.8199,52.8712,52.8199,52.8626,144000.0
2011-06-01 09:30:00,61.6,61.7,61.6,61.69,92900.0,52.7086,52.7942,52.7086,52.7856,92900.0
2011-06-01 09:35:00,61.7,61.74,61.67,61.71,119700.0,52.7942,52.8284,52.7685,52.8027,119700.0
2011-06-01 09:40:00,61.71,61.76,61.69,61.7,17600.0,52.8027,52.8455,52.7856,52.7942,17600.0
2011-06-01 09:45:00,61.7,61.73,61.65,61.65,10800.0,52.7942,52.8199,52.7514,52.7514,10800.0
2011-06-01 09:50:00,61.65,61.66,61.63,61.65,16100.0,52.7514,52.76,52.7343,52.7514,16100.0
2011-06-01 09:55:00,61.65,61.67,61.6,61.61,16500.0,52.7514,52.7685,52.7086,52.7172,16500.0
2011-06-01 10:00:00,61.61,61.61,61.44,61.53,101900.0,52.7172,52.7172,52.5717,52.6487,101900.0
2011-06-01 10:05:00,61.52,61.55,61.47,61.48,33200.0,52.6402,52.6658,52.5974,52.6059,33200.0
2011-06-01 10:10:00,61.48,61.48,61.36,61.41,54700.0,52.6059,52.6059,52.5033,52.546,54700.0
2011-06-01 10:15:00,61.4,61.47,61.39,61.46,17700.0,52.5375,52.5974,52.5289,52.5888,17700.0
2011-06-01 10:20:00,61.45,61.5,61.44,61.47,32800.0,52.5803,52.6231,52.5717,52.5974,32800.0
2011-06-01 10:25:00,61.48,61.48,61.4,61.41,42100.0,52.6059,52.6059,52.5375,52.546,42100.0
2011-06-01 10:30:00,61.4,61.45,61.38,61.38,12700.0,52.5375,52.5803,52.5204,52.5204,12700.0
2011-06-01 10:35:00,61.38,61.44,61.38,61.38,13300.0,52.5204,52.5717,52.5204,52.5204,13300.0
2011-06-01 10:40:00,61.38,61.39,61.31,61.33,20900.0,52.5204,52.5289,52.4605,52.4776,20900.0
2011-06-01 10:45:00,61.33,61.35,61.26,61.27,72500.0,52.4776,52.4947,52.4177,52.4263,72500.0
2011-06-01 10:50:00,61.26,61.26,61.19,61.26,28000.0,52.4177,52.4177,52.3578,52.4177,28000.0
2011-06-01 10:55:00,61.25,61.3,61.23,61.3,12100.0,52.4091,52.4519,52.392,52.4519,12100.0
2011-06-01 11:00:00,61.29,61.33,61.28,61.3,23800.0,52.4434,52.4776,52.4348,52.4519,23800.0
2011-06-01 11:05:00,61.31,61.33,61.29,61.33,21600.0,52.4605,52.4776,52.4434,52.4776,21600.0
2011-06-01 11:10:00,61.33,61.34,61.3,61.31,11600.0,52.4776,52.4862,52.4519,52.4605,11600.0
2011-06-01 11:15:00,61.31,61.31,61.25,61.25,40700.0,52.4605,52.4605,52.4091,52.4091,40700.0
2011-06-01 11:20:00,61.26,61.3,61.26,61.28,7900.0,52.4177,52.4519,52.4177,52.4348,7900.0
2011-06-01 11:25:00,61.27,61.35,61.27,61.35,13900.0,52.4263,52.4947,52.4263,52.4947,13900.0
2011-06-01 11:30:00,61.35,61.36,61.27,61.29,19900.0,52.4947,52.5033,52.4263,52.4434,19900.0
2011-06-01 11:35:00,61.26,61.28,61.24,61.27,8700.0,52.4177,52.4348,52.4006,52.4263,8700.0
2011-06-01 11:40:00,61.27,61.3,61.26,61.28,10100.0,52.4263,52.4519,52.4177,52.4348,10100.0
2011-06-01 11:45:00,61.29,61.3,61.23,61.26,21300.0,52.4434,52.4519,52.392,52.4177,21300.0
2011-06-01 11:50:00,61.26,61.27,61.23,61.24,32800.0,52.4177,52.4263,52.392,52.4006,32800.0
2011-06-01 11:55:00,61.23,61.26,61.23,61.25,10500.0,52.392,52.4177,52.392,52.4091,10500.0
2011-06-01 12:00:00,61.24,61.28,61.21,61.21,28700.0,52.4006,52.4348,52.3749,52.3749,28700.0
2011-06-01 12:05:00,61.21,61.21,61.07,61.08,71200.0,52.3749,52.3749,52.2551,52.2637,71200.0
2011-06-01 12:10:00,61.08,61.09,60.99,61.02,9700.0,52.2637,52.2722,52.1867,52.2123,9700.0
2011-06-01 12:15:00,61.02,61.05,60.98,61.0,17300.0,52.2123,52.238,52.1781,52.1952,17300.0
2011-06-01 12:20:00,61.01,61.05,60.96,61.05,9200.0,52.2038,52.238,52.161,52.238,9200.0
2011-06-01 12:25:00,61.05,61.05,61.01,61.01,12800.0,52.238,52.238,52.2038,52.2038,12800.0
2011-06-01 12:30:00,61.02,61.08,61.02,61.06,3700.0,52.2123,52.2637,52.2123,52.2466,3700.0
2011-06-01 12:35:00,61.05,61.12,61.05,61.12,9600.0,52.238,52.2979,52.238,52.2979,9600.0
2011-06-01 12:40:00,61.11,61.11,61.06,61.08,5600.0,52.2894,52.2894,52.2466,52.2637,5600.0
2011-06-01 12:45:00,61.09,61.11,61.09,61.11,6500.0,52.2722,52.2894,52.2722,52.2894,6500.0
2011-06-01 12:50:00,61.1,61.1,61.07,61.1,5500.0,52.2808,52.2808,52.2551,52.2808,5500.0
2011-06-01 12:55:00,61.07,61.07,61.01,61.06,14400.0,52.2551,52.2551,52.2038,52.2466,14400.0
2011-06-01 13:00:00,61.05,61.1,61.05,61.1,10600.0,52.238,52.2808,52.238,52.2808,10600.0
2011-06-01 13:05:00,61.08,61.08,61.04,61.05,11200.0,52.2637,52.2637,52.2295,52.238,11200.0
2011-06-01 13:10:00,61.05,61.05,60.95,60.95,9500.0,52.238,52.238,52.1524,52.1524,9500.0
2011-06-01 13:15:00,60.94,60.99,60.92,60.98,15300.0,52.1439,52.1867,52.1268,52.1781,15300.0
2011-06-01 13:20:00,60.98,60.99,60.89,60.91,32900.0,52.1781,52.1867,52.1011,52.1182,32900.0
2011-06-01 13:25:00,60.91,60.92,60.81,60.85,53900.0,52.1182,52.1268,52.0327,52.0669,53900.0
2011-06-01 13:30:00,60.85,60.89,60.81,60.89,15700.0,52.0669,52.1011,52.0327,52.1011,15700.0
2011-06-01 13:35:00,60.88,60.94,60.87,60.94,9200.0,52.0926,52.1439,52.084,52.1439,9200.0
2011-06-01 13:40:00,60.93,60.97,60.91,60.95,8800.0,52.1353,52.1696,52.1182,52.1524,8800.0
2011-06-01 13:45:00,60.95,60.97,60.92,60.94,9000.0,52.1524,52.1696,52.1268,52.1439,9000.0
2011-06-01 13:50:00,60.95,60.95,60.89,60.89,16900.0,52.1524,52.1524,52.1011,52.1011,16900.0
2011-06-01 13:55:00,60.9,60.97,60.9,60.97,12000.0,52.1097,52.1696,52.1097,52.1696,12000.0
2011-06-01 14:00:00,60.95,60.95,60.9,60.93,12100.0,52.1524,52.1524,52.1097,52.1353,12100.0
2011-06-01 14:05:00,60.92,60.93,60.89,60.9,10600.0,52.1268,52.1353,52.1011,52.1097,10600.0
2011-06-01 14:10:00,60.9,60.91,60.82,60.84,21900.0,52.1097,52.1182,52.0412,52.0583,21900.0
2011-06-01 14:15:00,60.83,60.88,60.82,60.87,14800.0,52.0498,52.0926,52.0412,52.084,14800.0
2011-06-01 14:20:00,60.88,60.9,60.86,60.86,5000.0,52.0926,52.1097,52.0754,52.0754,5000.0
2011-06-01 14:25:00,60.87,60.87,60.81,60.81,5100.0,52.084,52.084,52.0327,52.0327,5100.0
2011-06-01 14:30:00,60.8,60.8,60.7,60.73,38400.0,52.0241,52.0241,51.9385,51.9642,38400.0
2011-06-01 14:35:00,60.72,60.77,60.69,60.77,12800.0,51.9556,51.9984,51.93,51.9984,12800.0
2011-06-01 14:40:00,60.76,60.76,60.66,60.69,18900.0,51.9899,51.9899,51.9043,51.93,18900.0
2011-06-01 14:45:00,60.69,60.75,60.65,60.72,96100.0,51.93,51.9813,51.8957,51.9556,96100.0
2011-06-01 14:50:00,60.71,60.77,60.7,60.77,58600.0,51.9471,51.9984,51.9385,51.9984,58600.0
2011-06-01 14:55:00,60.78,60.79,60.74,60.78,40400.0,52.007,52.0155,51.9728,52.007,40400.0
2011-06-01 15:00:00,60.77,60.79,60.71,60.77,58100.0,51.9984,52.0155,51.9471,51.9984,58100.0
2011-06-01 15:05:00,60.77,60.82,60.74,60.76,57500.0,51.9984,52.0412,51.9728,51.9899,57500.0
2011-06-01 15:10:00,60.76,60.77,60.68,60.68,18100.0,51.9899,51.9984,51.9214,51.9214,18100.0
2011-06-01 15:15:00,60.67,60.69,60.65,60.68,11800.0,51.9129,51.93,51.8957,51.9214,11800.0
2011-06-01 15:20:00,60.69,60.69,60.58,60.59,43800.0,51.93,51.93,51.8359,51.8444,43800.0
2011-06-01 15:25:00,60.59,60.65,60.58,60.64,23100.0,51.8444,51.8957,51.8359,51.8872,23100.0
2011-06-01 15:30:00,60.65,60.67,60.63,60.67,10300.0,51.8957,51.9129,51.8786,51.9129,10300.0
2011-06-01 15:35:00,60.67,60.68,60.65,60.65,13600.0,51.9129,51.9214,51.8957,51.8957,13600.0
2011-06-01 15:40:00,60.65,60.65,60.51,60.51,66500.0,51.8957,51.8957,51.776,51.776,66500.0
2011-06-01 15:45:00,60.5,60.54,60.45,60.47,38900.0,51.7674,51.8016,51.7246,51.7417,38900.0
2011-06-01 15:50:00,60.47,60.54,60.44,60.53,59600.0,51.7417,51.8016,51.7161,51.7931,59600.0
2011-06-01 15:55:00,60.53,60.53,60.48,60.49,52100.0,51.7931,51.7931,51.7503,51.7588,52100.0
2011-06-02 09:30:00,60.57,60.61,60.48,60.61,123900.0,51.8273,51.8615,51.7503,51.8615,123900.0
2011-06-02 09:35:00,60.62,60.65,60.5,60.55,48800.0,51.8701,51.8957,51.7674,51.8102,48800.0
2011-06-02 09:40:00,60.56,60.57,60.38,60.39,22400.0,51.8187,51.8273,51.6647,51.6733,22400.0
2011-06-02 09:45:00,60.39,60.45,60.31,60.37,62500.0,51.6733,51.7246,51.6048,51.6562,62500.0
2011-06-02 09:50:00,60.36,60.56,60.35,60.52,42100.0,51.6476,51.8187,51.6391,51.7845,42100.0
2011-06-02 09:55:00,60.54,60.63,60.54,60.62,25800.0,51.8016,51.8786,51.8016,51.8701,25800.0
2011-06-02 10:00:00,60.63,60.69,60.56,60.69,40600.0,51.8786,51.93,51.8187,51.93,40600.0
2011-06-02 10:05:00,60.69,60.7,60.63,60.65,22700.0,51.93,51.9385,51.8786,51.8957,22700.0
2011-06-02 10:10:00,60.65,60.74,60.64,60.66,14800.0,51.8957,51.9728,51.8872,51.9043,14800.0
2011-06-02 10:15:00,60.65,60.68,60.58,60.61,24800.0,51.8957,51.9214,51.8359,51.8615,24800.0
2011-06-02 10:20:00,60.6,60.6,60.54,60.54,8500.0,51.853,51.853,51.8016,51.8016,8500.0
2011-06-02 10:25:00,60.54,60.61,60.53,60.6,14400.0,51.8016,51.8615,51.7931,51.853,14400.0
2011-06-02 10:30:00,60.61,60.67,60.57,60.66,19800.0,51.8615,51.9129,51.8273,51.9043,19800.0
2011-06-02 10:35:00,60.66,60.68,60.63,60.67,11800.0,51.9043,51.9214,51.8786,51.9129,11800.0
2011-06-02 10:40:00,60.66,60.72,60.62,60.66,28700.0,51.9043,51.9556,51.8701,51.9043,28700.0
2011-06-02 10:45:00,60.64,60.68,60.62,60.66,25300.0,51.8872,51.9214,51.8701,51.9043,25300.0
2011-06-02 10:50:00,60.66,60.66,60.58,60.61,37200.0,51.9043,51.9043,51.8359,51.8615,37200.0
2011-06-02 10:55:00,60.62,60.62,60.56,60.57,13600.0,51.8701,51.8701,51.8187,51.8273,13600.0
2011-06-02 11:00:00,60.55,60.6,60.54,60.58,9300.0,51.8102,51.853,51.8016,51.8359,9300.0
2011-06-02 11:05:00,60.57,60.57,60.48,60.5,11400.0,51.8273,51.8273,51.7503,51.7674,11400.0
2011-06-02 11:10:00,60.48,60.5,60.42,60.47,51700.0,51.7503,51.7674,51.6989,51.7417,51700.0
2011-06-02 11:15:00,60.47,60.47,60.42,60.43,6900.0,51.7417,51.7417,51.6989,51.7075,6900.0
2011-06-02 11:20:00,60.46,60.47,60.37,60.4,25100.0,51.7332,51.7417,51.6562,51.6818,25100.0
2011-06-02 11:25:00,60.38,60.38,60.3,60.31,9100.0,51.6647,51.6647,51.5963,51.6048,9100.0
2011-06-02 11:30:00,60.32,60.32,60.21,60.23,71200.0,51.6134,51.6134,51.5193,51.5364,71200.0
2011-06-02 11:35:00,60.23,60.28,60.18,60.18,15300.0,51.5364,51.5792,51.4936,51.4936,15300.0
2011-06-02 11:40:00,60.19,60.24,60.16,60.23,14300.0,51.5021,51.5449,51.4765,51.5364,14300.0
2011-06-02 11:45:00,60.24,60.24,60.1,60.14,52100.0,51.5449,51.5449,51.4251,51.4594,52100.0
2011-06-02 11:50:00,60.15,60.19,60.13,60.18,32000.0,51.4679,51.5021,51.4508,51.4936,32000.0
2011-06-02 11:55:00,60.18,60.25,60.18,60.25,26500.0,51.4936,51.5535,51.4936,51.5535,26500.0
2011-06-02 12:00:00,60.25,60.26,60.22,60.25,20900.0,51.5535,51.562,51.5278,51.5535,20900.0
2011-06-02 12:05:00,60.25,60.25,60.18,60.19,53100.0,51.5535,51.5535,51.4936,51.5021,53100.0
2011-06-02 12:10:00,60.2,60.23,60.19,60.23,19000.0,51.5107,51.5364,51.5021,51.5364,19000.0
2011-06-02 12:15:00,60.24,60.29,60.23,60.28,26600.0,51.5449,51.5877,51.5364,51.5792,26600.0
2011-06-02 12:20:00,60.28,60.33,60.27,60.28,17000.0,51.5792,51.6219,51.5706,51.5792,17000.0
2011-06-02 12:25:00,60.27,60.28,60.24,60.27,3100.0,51.5706,51.5792,51.5449,51.5706,3100.0
2011-06-02 12:30:00,60.28,60.29,60.24,60.24,5400.0,51.5792,51.5877,51.5449,51.5449,5400.0
2011-06-02 12:35:00,60.25,60.25,60.19,60.22,9300.0,51.5535,51.5535,51.5021,51.5278,9300.0
2011-06-02 12:40:00,60.21,60.33,60.2,60.32,30500.0,51.5193,51.6219,51.5107,51.6134,30500.0
2011-06-02 12:45:00,60.33,60.33,60.27,60.31,27900.0,51.6219,51.6219,51.5706,51.6048,27900.0
2011-06-02 12:50:00,60.33,60.42,60.33,60.4,17100.0,51.6219,51.6989,51.6219,51.6818,17100.0
2011-06-02 12:55:00,60.39,60.39,60.35,60.36,6600.0,51.6733,51.6733,51.6391,51.6476,6600.0
2011-06-02 13:00:00,60.37,60.44,60.37,60.43,10800.0,51.6562,51.7161,51.6562,51.7075,10800.0
2011-06-02 13:05:00,60.42,60.48,60.42,60.42,56200.0,51.6989,51.7503,51.6989,51.6989,56200.0
2011-06-02 13:10:00,60.42,60.42,60.35,60.37,8800.0,51.6989,51.6989,51.6391,51.6562,8800.0
2011-06-02 13:15:00,60.38,60.43,60.37,60.41,6400.0,51.6647,51.7075,51.6562,51.6904,6400.0
2011-06-02 13:20:00,60.43,60.46,60.41,60.41,8300.0,51.7075,51.7332,51.6904,51.6904,8300.0
2011-06-02 13:25:00,60.4,60.49,60.4,60.46,16500.0,51.6818,51.7588,51.6818,51.7332,16500.0
2011-06-02 13:30:00,60.43,60.45,60.36,60.4,29500.0,51.7075,51.7246,51.6476,51.6818,29500.0
2011-06-02 13:35:00,60.4,60.4,60.34,60.35,8300.0,51.6818,51.6818,51.6305,51.6391,8300.0
2011-06-02 13:40:00,60.36,60.41,60.36,60.41,4100.0,51.6476,51.6904,51.6476,51.6904,4100.0
2011-06-02 13:45:00,60.41,60.43,60.4,60.4,1400.0,51.6904,51.7075,51.6818,51.6818,1400.0
2011-06-02 13:50:00,60.39,60.45,60.36,60.44,6600.0,51.6733,51.7246,51.6476,51.7161,6600.0
2011-06-02 13:55:00,60.44,60.55,60.44,60.54,94000.0,51.7161,51.8102,51.7161,51.8016,94000.0
2011-06-02 14:00:00,60.52,60.58,60.52,60.54,11700.0,51.7845,51.8359,51.7845,51.8016,11700.0
2011-06-02 14:05:00,60.53,60.54,60.49,60.5,21700.0,51.7931,51.8016,51.7588,51.7674,21700.0
2011-06-02 14:10:00,60.51,60.58,60.51,60.57,46800.0,51.776,51.8359,51.776,51.8273,46800.0
2011-06-02 14:15:00,60.57,60.6,60.4,60.44,59400.0,51.8273,51.853,51.6818,51.7161,59400.0
2011-06-02 14:20:00,60.43,60.44,60.39,60.42,13900.0,51.7075,51.7161,51.6733,51.6989,13900.0
2011-06-02 14:25:00,60.38,60.46,60.38,60.43,44300.0,51.6647,51.7332,51.6647,51.7075,44300.0
2011-06-02 14:30:00,60.43,60.51,60.43,60.51,46400.0,51.7075,51.776,51.7075,51.776,46400.0
2011-06-02 14:35:00,60.51,60.53,60.48,60.49,47400.0,51.776,51.7931,51.7503,51.7588,47400.0
2011-06-02 14:40:00,60.49,60.52,60.49,60.51,7500.0,51.7588,51.7845,51.7588,51.776,7500.0
2011-06-02 14:45:00,60.49,60.56,60.48,60.55,11300.0,51.7588,51.8187,51.7503,51.8102,11300.0
2011-06-02 14:50:00,60.55,60.58,60.53,60.56,13700.0,51.8102,51.8359,51.7931,51.8187,13700.0
2011-06-02 14:55:00,60.56,60.58,60.54,60.58,16800.0,51.8187,51.8359,51.8016,51.8359,16800.0
2011-06-02 15:00:00,60.59,60.6,60.55,60.59,20000.0,51.8444,51.853,51.8102,51.8444,20000.0
2011-06-02 15:05:00,60.59,60.6,60.55,60.56,16000.0,51.8444,51.853,51.8102,51.8187,16000.0
2011-06-02 15:10:00,60.56,60.59,60.54,60.54,15600.0,51.8187,51.8444,51.8016,51.8016,15600.0
2011-06-02 15:15:00,60.55,60.57,60.5,60.52,10400.0,51.8102,51.8273,51.7674,51.7845,10400.0
2011-06-02 15:20:00,60.51,60.56,60.51,60.54,11000.0,51.776,51.8187,51.776,51.8016,11000.0
2011-06-02 15:25:00,60.54,60.54,60.5,60.54,26700.0,51.8016,51.8016,51.7674,51.8016,26700.0
2011-06-02 15:30:00,60.54,60.56,60.48,60.5,66800.0,51.8016,51.8187,51.7503,51.7674,66800.0
2011-06-02 15:35:00,60.5,60.51,60.46,60.46,13200.0,51.7674,51.776,51.7332,51.7332,13200.0
2011-06-02 15:40:00,60.47,60.53,60.47,60.5,17500.0,51.7417,51.7931,51.7417,51.7674,17500.0
2011-06-02 15:45:00,60.51,60.51,60.45,60.47,36200.0,51.776,51.776,51.7246,51.7417,36200.0
2011-06-02 15:50:00,60.46,60.47,60.38,60.4,58600.0,51.7332,51.7417,51.6647,51.6818,58600.0
2011-06-02 15:55:00,60.4,60.45,60.4,60.44,13600.0,51.6818,51.7246,51.6818,51.7161,13600.0
2011-06-03 09:30:00,59.7,59.77,59.65,59.76,82200.0,51.0829,51.1428,51.0401,51.1342,82200.0
2011-06-03 09:35:00,59.75,59.8,59.72,59.8,49300.0,51.1257,51.1684,51.1,51.1684,49300.0
2011-06-03 09:40:00,59.8,59.85,59.78,59.81,125200.0,51.1684,51.2112,51.1513,51.177,125200.0
2011-06-03 09:45:00,59.85,59.88,59.83,59.85,21400.0,51.2112,51.2369,51.1941,51.2112,21400.0
2011-06-03 09:50:00,59.86,59.89,59.8,59.81,34500.0,51.2198,51.2454,51.1684,51.177,34500.0
2011-06-03 09:55:00,59.81,59.9,59.81,59.85,22600.0,51.177,51.254,51.177,51.2112,22600.0
2011-06-03 10:00:00,59.85,60.0,59.85,59.97,68300.0,51.2112,51.3396,51.2112,51.3139,68300.0
2011-06-03 10:05:00,59.96,59.98,59.89,59.94,22400.0,51.3053,51.3225,51.2454,51.2882,22400.0
2011-06-03 10:10:00,59.96,60.03,59.9,59.91,57300.0,51.3053,51.3652,51.254,51.2626,57300.0
2011-06-03 10:15:00,59.92,59.95,59.89,59.91,29400.0,51.2711,51.2968,51.2454,51.2626,29400.0
2011-06-03 10:20:00,59.87,59.91,59.85,59.91,16400.0,51.2283,51.2626,51.2112,51.2626,16400.0
2011-06-03 10:25:00,59.89,60.06,59.89,60.03,35800.0,51.2454,51.3909,51.2454,51.3652,35800.0
2011-06-03 10:30:00,60.04,60.12,60.02,60.1,24900.0,51.3738,51.4422,51.3567,51.4251,24900.0
2011-06-03 10:35:00,60.12,60.14,60.03,60.09,31800.0,51.4422,51.4594,51.3652,51.4166,31800.0
2011-06-03 10:40:00,60.06,60.17,60.06,60.15,32700.0,51.3909,51.485,51.3909,51.4679,32700.0
2011-06-03 10:45:00,60.15,60.19,60.11,60.11,17100.0,51.4679,51.5021,51.4337,51.4337,17100.0
2011-06-03 10:50:00,60.11,60.16,60.04,60.06,52000.0,51.4337,51.4765,51.3738,51.3909,52000.0
2011-06-03 10:55:00,60.06,60.1,60.05,60.09,18700.0,51.3909,51.4251,51.3824,51.4166,18700.0
2011-06-03 11:00:00,60.09,60.14,60.07,60.11,31500.0,51.4166,51.4594,51.3995,51.4337,31500.0
2011-06-03 11:05:00,60.11,60.11,60.0,60.02,24700.0,51.4337,51.4337,51.3396,51.3567,24700.0
2011-06-03 11:10:00,60.02,60.05,60.0,60.01,10000.0,51.3567,51.3824,51.3396,51.3481,10000.0
2011-06-03 11:15:00,60.02,60.03,59.93,59.94,15300.0,51.3567,51.3652,51.2797,51.2882,15300.0
2011-06-03 11:20:00,59.95,60.04,59.95,60.01,16100.0,51.2968,51.3738,51.2968,51.3481,16100.0
2011-06-03 11:25:00,59.99,60.01,59.91,59.94,62700.0,51.331,51.3481,51.2626,51.2882,62700.0
2011-06-03 11:30:00,59.94,60.0,59.94,59.96,17100.0,51.2882,51.3396,51.2882,51.3053,17100.0
2011-06-03 11:35:00,59.95,59.96,59.89,59.9,32200.0,51.2968,51.3053,51.2454,51.254,32200.0
2011-06-03 11:40:00,59.9,59.96,59.88,59.96,23700.0,51.254,51.3053,51.2369,51.3053,23700.0
2011-06-03 11:45:00,59.95,59.99,59.93,59.98,13900.0,51.2968,51.331,51.2797,51.3225,13900.0
2011-06-03 11:50:00,59.99,60.03,59.98,60.01,13900.0,51.331,51.3652,51.3225,51.3481,13900.0
2011-06-03 11:55:00,60.01,60.04,60.0,60.03,31500.0,51.3481,51.3738,51.3396,51.3652,31500.0
2011-06-03 12:00:00,60.04,60.09,60.02,60.02,29900.0,51.3738,51.4166,51.3567,51.3567,29900.0
2011-06-03 12:05:00,60.02,60.06,59.99,60.03,15500.0,51.3567,51.3909,51.331,51.3652,15500.0
2011-06-03 12:10:00,60.02,60.08,60.02,60.07,9100.0,51.3567,51.408,51.3567,51.3995,9100.0
2011-06-03 12:15:00,60.05,60.1,60.03,60.1,18600.0,51.3824,51.4251,51.3652,51.4251,18600.0
2011-06-03 12:20:00,60.09,60.13,60.08,60.1,11800.0,51.4166,51.4508,51.408,51.4251,11800.0
2011-06-03 12:25:00,60.09,60.12,60.09,60.1,9300.0,51.4166,51.4422,51.4166,51.4251,9300.0
2011-06-03 12:30:00,60.1,60.12,60.07,60.11,9300.0,51.4251,51.4422,51.3995,51.4337,9300.0
2011-06-03 12:35:00,60.1,60.14,60.06,60.13,13400.0,51.4251,51.4594,51.3909,51.4508,13400.0
2011-06-03 12:40:00,60.13,60.15,60.12,60.14,8300.0,51.4508,51.4679,51.4422,51.4594,8300.0
2011-06-03 12:45:00,60.15,60.19,60.15,60.18,9900.0,51.4679,51.5021,51.4679,51.4936,9900.0
2011-06-03 12:50:00,60.21,60.21,60.15,60.16,26100.0,51.5193,51.5193,51.4679,51.4765,26100.0
2011-06-03 12:55:00,60.16,60.17,60.11,60.12,12000.0,51.4765,51.485,51.4337,51.4422,12000.0
2011-06-03 13:00:00,60.14,60.14,60.11,60.12,14700.0,51.4594,51.4594,51.4337,51.4422,14700.0
2011-06-03 13:05:00,60.11,60.17,60.11,60.15,31000.0,51.4337,51.485,51.4337,51.4679,31000.0
2011-06-03 13:10:00,60.15,60.15,60.1,60.12,47700.0,51.4679,51.4679,51.4251,51.4422,47700.0
2011-06-03 13:15:00,60.13,60.15,60.12,60.14,36400.0,51.4508,51.4679,51.4422,51.4594,36400.0
2011-06-03 13:20:00,60.13,60.15,60.1,60.1,28500.0,51.4508,51.4679,51.4251,51.4251,28500.0
2011-06-03 13:25:00,60.1,60.1,60.07,60.08,12900.0,51.4251,51.4251,51.3995,51.408,12900.0
2011-06-03 13:30:00,60.08,60.09,60.05,60.07,12300.0,51.408,51.4166,51.3824,51.3995,12300.0
2011-06-03 13:35:00,60.08,60.1,60.06,60.08,21900.0,51.408,51.4251,51.3909,51.408,21900.0
2011-06-03 13:40:00,60.07,60.12,60.07,60.08,12900.0,51.3995,51.4422,51.3995,51.408,12900.0
2011-06-03 13:45:00,60.09,60.14,60.08,60.12,17600.0,51.4166,51.4594,51.408,51.4422,17600.0
2011-06-03 13:50:00,60.11,60.13,60.1,60.12,13100.0,51.4337,51.4508,51.4251,51.4422,13100.0
2011-06-03 13:55:00,60.12,60.12,60.02,60.02,16500.0,51.4422,51.4422,51.3567,51.3567,16500.0
2011-06-03 14:00:00,60.02,60.02,59.97,60.02,11700.0,51.3567,51.3567,51.3139,51.3567,11700.0
2011-06-03 14:05:00,60.02,60.03,59.98,59.99,21700.0,51.3567,51.3652,51.3225,51.331,21700.0
2011-06-03 14:10:00,59.98,60.01,59.95,59.98,25700.0,51.3225,51.3481,51.2968,51.3225,25700.0
2011-06-03 14:15:00,59.99,60.03,59.98,60.01,20000.0,51.331,51.3652,51.3225,51.3481,20000.0
2011-06-03 14:20:00,60.01,60.03,59.96,59.99,16200.0,51.3481,51.3652,51.3053,51.331,16200.0
2011-06-03 14:25:00,59.98,60.03,59.97,59.99,17100.0,51.3225,51.3652,51.3139,51.331,17100.0
2011-06-03 14:30:00,59.98,60.0,59.95,59.96,16200.0,51.3225,51.3396,51.2968,51.3053,16200.0
2011-06-03 14:35:00,59.97,59.99,59.91,59.92,13500.0,51.3139,51.331,51.2626,51.2711,13500.0
2011-06-03 14:40:00,59.92,59.96,59.91,59.96,32900.0,51.2711,51.3053,51.2626,51.3053,32900.0
2011-06-03 14:45:00,59.97,59.99,59.95,59.98,33000.0,51.3139,51.331,51.2968,51.3225,33000.0
2011-06-03 14:50:00,59.97,59.99,59.94,59.94,7600.0,51.3139,51.331,51.2882,51.2882,7600.0
2011-06-03 14:55:00,59.94,59.96,59.86,59.87,31600.0,51.2882,51.3053,51.2198,51.2283,31600.0
2011-06-03 15:00:00,59.86,59.86,59.81,59.83,52500.0,51.2198,51.2198,51.177,51.1941,52500.0
2011-06-03 15:05:00,59.82,59.82,59.75,59.76,31700.0,51.1856,51.1856,51.1257,51.1342,31700.0
2011-06-03 15:10:00,59.76,59.78,59.71,59.74,23200.0,51.1342,51.1513,51.0914,51.1171,23200.0
2011-06-03 15:15:00,59.74,59.78,59.7,59.71,18000.0,51.1171,51.1513,51.0829,51.0914,18000.0
2011-06-03 15:20:00,59.71,59.77,59.69,59.75,27100.0,51.0914,51.1428,51.0743,51.1257,27100.0
2011-06-03 15:25:00,59.75,59.78,59.73,59.77,17500.0,51.1257,51.1513,51.1085,51.1428,17500.0
2011-06-03 15:30:00,59.77,59.86,59.77,59.83,23700.0,51.1428,51.2198,51.1428,51.1941,23700.0
2011-06-03 15:35:00,59.84,59.89,59.81,59.89,31900.0,51.2027,51.2454,51.177,51.2454,31900.0
2011-06-03 15:40:00,59.89,59.94,59.87,59.88,47900.0,51.2454,51.2882,51.2283,51.2369,47900.0
2011-06-03 15:45:00,59.87,59.87,59.81,59.84,25300.0,51.2283,51.2283,51.177,51.2027,25300.0
2011-06-03 15:50:00,59.84,59.84,59.71,59.71,37500.0,51.2027,51.2027,51.0914,51.0914,37500.0
2011-06-03 15:55:00,59.71,59.8,59.71,59.78,37300.0,51.0914,51.1684,51.0914,51.1513,37300.0
2011-06-06 09:30:00,59.69,59.78,59.6,59.72,73000.0,51.0743,51.1513,50.9973,51.1,73000.0
2011-06-06 09:35:00,59.72,59.83,59.72,59.81,20500.0,51.1,51.1941,51.1,51.177,20500.0
2011-06-06 09:40:00,59.82,59.83,59.72,59.78,15200.0,51.1856,51.1941,51.1,51.1513,15200.0
2011-06-06 09:45:00,59.78,59.78,59.71,59.72,9600.0,51.1513,51.1513,51.0914,51.1,9600.0
2011-06-06 09:50:00,59.72,59.72,59.65,59.7,12300.0,51.1,51.1,51.0401,51.0829,12300.0
2011-06-06 09:55:00,59.7,59.71,59.66,59.7,8800.0,51.0829,51.0914,51.0486,51.0829,8800.0
2011-06-06 10:00:00,59.7,59.71,59.63,59.63,14700.0,51.0829,51.0914,51.023,51.023,14700.0
2011-06-06 10:05:00,59.64,59.66,59.55,59.56,16900.0,51.0315,51.0486,50.9545,50.9631,16900.0
2011-06-06 10:10:00,59.56,59.6,59.56,59.6,15900.0,50.9631,50.9973,50.9631,50.9973,15900.0
2011-06-06 10:15:00,59.57,59.59,59.48,59.51,20200.0,50.9716,50.9887,50.8946,50.9203,20200.0
2011-06-06 10:20:00,59.5,59.6,59.46,59.6,27500.0,50.9117,50.9973,50.8775,50.9973,27500.0
2011-06-06 10:25:00,59.6,59.65,59.6,59.64,7800.0,50.9973,51.0401,50.9973,51.0315,7800.0
2011-06-06 10:30:00,59.64,59.66,59.62,59.62,12300.0,51.0315,51.0486,51.0144,51.0144,12300.0
2011-06-06 10:35:00,59.61,59.62,59.55,59.55,17400.0,51.0059,51.0144,50.9545,50.9545,17400.0
2011-06-06 10:40:00,59.56,59.57,59.52,59.52,13300.0,50.9631,50.9716,50.9289,50.9289,13300.0
2011-06-06 10:45:00,59.52,59.53,59.42,59.49,448800.0,50.9289,50.9374,50.8433,50.9032,448800.0
2011-06-06 10:50:00,59.5,59.55,59.5,59.53,18800.0,50.9117,50.9545,50.9117,50.9374,18800.0
2011-06-06 10:55:00,59.52,59.53,59.47,59.49,31300.0,50.9289,50.9374,50.8861,50.9032,31300.0
2011-06-06 11:00:00,59.47,59.57,59.47,59.57,17500.0,50.8861,50.9716,50.8861,50.9716,17500.0
2011-06-06 11:05:00,59.58,59.6,59.57,59.59,13100.0,50.9802,50.9973,50.9716,50.9887,13100.0
2011-06-06 11:10:00,59.6,59.64,59.6,59.64,19400.0,50.9973,51.0315,50.9973,51.0315,19400.0
2011-06-06 11:15:00,59.65,59.65,59.6,59.62,15000.0,51.0401,51.0401,50.9973,51.0144,15000.0
2011-06-06 11:20:00,59.62,59.68,59.6,59.68,17100.0,51.0144,51.0658,50.9973,51.0658,17100.0
2011-06-06 11:25:00,59.69,59.69,59.67,59.68,10100.0,51.0743,51.0743,51.0572,51.0658,10100.0
2011-06-06 11:30:00,59.67,59.68,59.64,59.67,174300.0,51.0572,51.0658,51.0315,51.0572,174300.0
2011-06-06 11:35:00,59.7,59.73,59.67,59.69,29100.0,51.0829,51.1085,51.0572,51.0743,29100.0
2011-06-06 11:40:00,59.69,59.69,59.63,59.64,114700.0,51.0743,51.0743,51.023,51.0315,114700.0
2011-06-06 11:45:00,59.63,59.65,59.6,59.62,46900.0,51.023,51.0401,50.9973,51.0144,46900.0
2011-06-06 11:50:00,59.61,59.66,59.61,59.66,35100.0,51.0059,51.0486,51.0059,51.0486,35100.0
2011-06-06 11:55:00,59.65,59.68,59.65,59.65,29600.0,51.0401,51.0658,51.0401,51.0401,29600.0
2011-06-06 12:00:00,59.64,59.64,59.61,59.61,16400.0,51.0315,51.0315,51.0059,51.0059,16400.0
2011-06-06 12:05:00,59.6,59.67,59.58,59.67,26000.0,50.9973,51.0572,50.9802,51.0572,26000.0
2011-06-06 12:10:00,59.67,59.68,59.61,59.65,10200.0,51.0572,51.0658,51.0059,51.0401,10200.0
2011-06-06 12:15:00,59.66,59.66,59.62,59.64,3100.0,51.0486,51.0486,51.0144,51.0315,3100.0
2011-06-06 12:20:00,59.63,59.65,59.62,59.64,3700.0,51.023,51.0401,51.0144,51.0315,3700.0
2011-06-06 12:25:00,59.64,59.67,59.63,59.65,1800.0,51.0315,51.0572,51.023,51.0401,1800.0
2011-06-06 12:30:00,59.64,59.64,59.6,59.6,6400.0,51.0315,51.0315,50.9973,50.9973,6400.0
2011-06-06 12:35:00,59.58,59.61,59.57,59.6,16900.0,50.9802,51.0059,50.9716,50.9973,16900.0
2011-06-06 12:40:00,59.6,59.6,59.56,59.57,12900.0,50.9973,50.9973,50.9631,50.9716,12900.0
2011-06-06 12:45:00,59.57,59.57,59.54,59.55,2300.0,50.9716,50.9716,50.946,50.9545,2300.0
2011-06-06 12:50:00,59.55,59.57,59.54,59.57,14000.0,50.9545,50.9716,50.946,50.9716,14000.0
2011-06-06 12:55:00,59.58,59.59,59.54,59.58,54700.0,50.9802,50.9887,50.946,50.9802,54700.0
2011-06-06 13:00:00,59.58,59.59,59.53,59.53,55300.0,50.9802,50.9887,50.9374,50.9374,55300.0
2011-06-06 13:05:00,59.52,59.58,59.52,59.56,43000.0,50.9289,50.9802,50.9289,50.9631,43000.0
2011-06-06 13:10:00,59.56,59.63,59.56,59.63,14800.0,50.9631,51.023,50.9631,51.023,14800.0
2011-06-06 13:15:00,59.63,59.66,59.61,59.63,33800.0,51.023,51.0486,51.0059,51.023,33800.0
2011-06-06 13:20:00,59.64,59.64,59.55,59.57,11000.0,51.0315,51.0315,50.9545,50.9716,11000.0
2011-06-06 13:25:00,59.57,59.58,59.54,59.57,14000.0,50.9716,50.9802,50.946,50.9716,14000.0
2011-06-06 13:30:00,59.56,59.57,59.48,59.49,13800.0,50.9631,50.9716,50.8946,50.9032,13800.0
2011-06-06 13:35:00,59.5,59.53,59.5,59.51,12700.0,50.9117,50.9374,50.9117,50.9203,12700.0
2011-06-06 13:40:00,59.51,59.51,59.41,59.42,56100.0,50.9203,50.9203,50.8347,50.8433,56100.0
2011-06-06 13:45:00,59.41,59.45,59.36,59.44,40200.0,50.8347,50.869,50.7919,50.8604,40200.0
2011-06-06 13:50:00,59.43,59.47,59.43,59.45,18500.0,50.8518,50.8861,50.8518,50.869,18500.0
2011-06-06 13:55:00,59.45,59.46,59.4,59.43,21600.0,50.869,50.8775,50.8262,50.8518,21600.0
2011-06-06 14:00:00,59.42,59.47,59.42,59.44,17600.0,50.8433,50.8861,50.8433,50.8604,17600.0
2011-06-06 14:05:00,59.45,59.49,59.4,59.49,22100.0,50.869,50.9032,50.8262,50.9032,22100.0
2011-06-06 14:10:00,59.49,59.5,59.46,59.47,7800.0,50.9032,50.9117,50.8775,50.8861,7800.0
2011-06-06 14:15:00,59.47,59.48,59.45,59.46,13500.0,50.8861,50.8946,50.869,50.8775,13500.0
2011-06-06 14:20:00,59.46,59.52,59.46,59.5,11100.0,50.8775,50.9289,50.8775,50.9117,11100.0
2011-06-06 14:25:00,59.5,59.5,59.44,59.45,30600.0,50.9117,50.9117,50.8604,50.869,30600.0
2011-06-06 14:30:00,59.45,59.46,59.44,59.46,9000.0,50.869,50.8775,50.8604,50.8775,9000.0
2011-06-06 14:35:00,59.46,59.48,59.4,59.41,13700.0,50.8775,50.8946,50.8262,50.8347,13700.0
2011-06-06 14:40:00,59.41,59.43,59.36,59.42,27800.0,50.8347,50.8518,50.7919,50.8433,27800.0
2011-06-06 14:45:00,59.43,59.44,59.35,59.39,20200.0,50.8518,50.8604,50.7834,50.8176,20200.0
2011-06-06 14:50:00,59.4,59.4,59.33,59.33,30100.0,50.8262,50.8262,50.7663,50.7663,30100.0
2011-06-06 14:55:00,59.31,59.32,59.27,59.31,44900.0,50.7492,50.7577,50.7149,50.7492,44900.0
2011-06-06 15:00:00,59.31,59.35,59.3,59.3,25300.0,50.7492,50.7834,50.7406,50.7406,25300.0
2011-06-06 15:05:00,59.3,59.3,59.23,59.25,54700.0,50.7406,50.7406,50.6807,50.6978,54700.0
2011-06-06 15:10:00,59.24,59.24,59.14,59.19,58300.0,50.6893,50.6893,50.6037,50.6465,58300.0
2011-06-06 15:15:00,59.19,59.23,59.18,59.22,21900.0,50.6465,50.6807,50.6379,50.6722,21900.0
2011-06-06 15:20:00,59.23,59.23,59.17,59.21,26000.0,50.6807,50.6807,50.6294,50.6636,26000.0
2011-06-06 15:25:00,59.21,59.23,59.17,59.19,22000.0,50.6636,50.6807,50.6294,50.6465,22000.0
2011-06-06 15:30:00,59.21,59.33,59.21,59.33,29800.0,50.6636,50.7663,50.6636,50.7663,29800.0
2011-06-06 15:35:00,59.32,59.32,59.28,59.29,17600.0,50.7577,50.7577,50.7235,50.7321,17600.0
2011-06-06 15:40:00,59.28,59.37,59.28,59.32,23500.0,50.7235,50.8005,50.7235,50.7577,23500.0
2011-06-06 15:45:00,59.32,59.32,59.26,59.28,34800.0,50.7577,50.7577,50.7064,50.7235,34800.0
2011-06-06 15:50:00,59.27,59.27,59.19,59.23,34800.0,50.7149,50.7149,50.6465,50.6807,34800.0
2011-06-06 15:55:00,59.23,59.26,59.19,59.2,52200.0,50.6807,50.7064,50.6465,50.655,52200.0
2011-06-07 09:30:00,59.45,59.5,59.39,59.44,116200.0,50.869,50.9117,50.8176,50.8604,116200.0
2011-06-07 09:35:00,59.41,59.45,59.36,59.44,30300.0,50.8347,50.869,50.7919,50.8604,30300.0
2011-06-07 09:40:00,59.43,59.43,59.37,59.38,21900.0,50.8518,50.8518,50.8005,50.8091,21900.0
2011-06-07 09:45:00,59.36,59.37,59.32,59.34,71000.0,50.7919,50.8005,50.7577,50.7748,71000.0
2011-06-07 09:50:00,59.33,59.33,59.28,59.32,11500.0,50.7663,50.7663,50.7235,50.7577,11500.0
2011-06-07 09:55:00,59.32,59.38,59.3,59.36,14200.0,50.7577,50.8091,50.7406,50.7919,14200.0
2011-06-07 10:00:00,59.37,59.45,59.37,59.42,24700.0,50.8005,50.869,50.8005,50.8433,24700.0
2011-06-07 10:05:00,59.44,59.5,59.43,59.48,15500.0,50.8604,50.9117,50.8518,50.8946,15500.0
2011-06-07 10:10:00,59.47,59.52,59.47,59.48,80900.0,50.8861,50.9289,50.8861,50.8946,80900.0
2011-06-07 10:15:00,59.5,59.56,59.5,59.53,11400.0,50.9117,50.9631,50.9117,50.9374,11400.0
2011-06-07 10:20:00,59.54,59.55,59.5,59.55,52000.0,50.946,50.9545,50.9117,50.9545,52000.0
2011-06-07 10:25:00,59.54,59.56,59.49,59.49,37200.0,50.946,50.9631,50.9032,50.9032,37200.0
2011-06-07 10:30:00,59.51,59.54,59.46,59.5,14900.0,50.9203,50.946,50.8775,50.9117,14900.0
2011-06-07 10:35:00,59.52,59.59,59.51,59.57,13900.0,50.9289,50.9887,50.9203,50.9716,13900.0
2011-06-07 10:40:00,59.58,59.59,59.53,59.56,36500.0,50.9802,50.9887,50.9374,50.9631,36500.0
2011-06-07 10:45:00,59.55,59.58,59.55,59.58,23100.0,50.9545,50.9802,50.9545,50.9802,23100.0
2011-06-07 10:50:00,59.59,59.62,59.56,59.57,16300.0,50.9887,51.0144,50.9631,50.9716,16300.0
2011-06-07 10:55:00,59.56,59.6,59.55,59.57,22100.0,50.9631,50.9973,50.9545,50.9716,22100.0
2011-06-07 11:00:00,59.57,59.57,59.48,59.48,23200.0,50.9716,50.9716,50.8946,50.8946,23200.0
2011-06-07 11:05:00,59.48,59.53,59.48,59.53,6200.0,50.8946,50.9374,50.8946,50.9374,6200.0
2011-06-07 11:10:00,59.52,59.52,59.47,59.48,20500.0,50.9289,50.9289,50.8861,50.8946,20500.0
2011-06-07 11:15:00,59.46,59.5,59.46,59.5,3100.0,50.8775,50.9117,50.8775,50.9117,3100.0
2011-06-07 11:20:00,59.5,59.52,59.47,59.47,3000.0,50.9117,50.9289,50.8861,50.8861,3000.0
2011-06-07 11:25:00,59.47,59.48,59.43,59.43,8000.0,50.8861,50.8946,50.8518,50.8518,8000.0
2011-06-07 11:30:00,59.43,59.43,59.38,59.4,26700.0,50.8518,50.8518,50.8091,50.8262,26700.0
2011-06-07 11:35:00,59.4,59.4,59.35,59.37,10600.0,50.8262,50.8262,50.7834,50.8005,10600.0
2011-06-07 11:40:00,59.38,59.41,59.38,59.39,26700.0,50.8091,50.8347,50.8091,50.8176,26700.0
2011-06-07 11:45:00,59.4,59.42,59.39,59.41,9000.0,50.8262,50.8433,50.8176,50.8347,9000.0
2011-06-07 11:50:00,59.4,59.45,59.4,59.42,5500.0,50.8262,50.869,50.8262,50.8433,5500.0
2011-06-07 11:55:00,59.42,59.44,59.37,59.44,48200.0,50.8433,50.8604,50.8005,50.8604,48200.0
2011-06-07 12:00:00,59.44,59.45,59.42,59.42,38900.0,50.8604,50.869,50.8433,50.8433,38900.0
2011-06-07 12:05:00,59.42,59.45,59.39,59.45,39300.0,50.8433,50.869,50.8176,50.869,39300.0
2011-06-07 12:10:00,59.44,59.46,59.43,59.43,17800.0,50.8604,50.8775,50.8518,50.8518,17800.0
2011-06-07 12:15:00,59.44,59.44,59.38,59.42,13200.0,50.8604,50.8604,50.8091,50.8433,13200.0
2011-06-07 12:20:00,59.41,59.44,59.41,59.43,4200.0,50.8347,50.8604,50.8347,50.8518,4200.0
2011-06-07 12:25:00,59.45,59.46,59.41,59.42,4100.0,50.869,50.8775,50.8347,50.8433,4100.0
2011-06-07 12:30:00,59.42,59.45,59.42,59.45,5900.0,50.8433,50.869,50.8433,50.869,5900.0
2011-06-07 12:35:00,59.45,59.45,59.42,59.43,12500.0,50.869,50.869,50.8433,50.8518,12500.0
2011-06-07 12:40:00,59.43,59.43,59.37,59.39,4900.0,50.8518,50.8518,50.8005,50.8176,4900.0
2011-06-07 12:45:00,59.38,59.41,59.38,59.39,4700.0,50.8091,50.8347,50.8091,50.8176,4700.0
2011-06-07 12:50:00,59.4,59.46,59.4,59.46,7300.0,50.8262,50.8775,50.8262,50.8775,7300.0
2011-06-07 12:55:00,59.45,59.49,59.44,59.49,1200.0,50.869,50.9032,50.8604,50.9032,1200.0
2011-06-07 13:00:00,59.48,59.49,59.44,59.49,3300.0,50.8946,50.9032,50.8604,50.9032,3300.0
2011-06-07 13:05:00,59.49,59.53,59.49,59.52,7700.0,50.9032,50.9374,50.9032,50.9289,7700.0
2011-06-07 13:10:00,59.53,59.57,59.51,59.53,7000.0,50.9374,50.9716,50.9203,50.9374,7000.0
2011-06-07 13:15:00,59.53,59.53,59.5,59.5,7000.0,50.9374,50.9374,50.9117,50.9117,7000.0
2011-06-07 13:20:00,59.52,59.52,59.47,59.48,13100.0,50.9289,50.9289,50.8861,50.8946,13100.0
2011-06-07 13:25:00,59.49,59.51,59.47,59.5,10400.0,50.9032,50.9203,50.8861,50.9117,10400.0
2011-06-07 13:30:00,59.49,59.53,59.49,59.52,14600.0,50.9032,50.9374,50.9032,50.9289,14600.0
2011-06-07 13:35:00,59.53,59.54,59.52,59.54,6400.0,50.9374,50.946,50.9289,50.946,6400.0
2011-06-07 13:40:00,59.52,59.53,59.51,59.53,1700.0,50.9289,50.9374,50.9203,50.9374,1700.0
2011-06-07 13:45:00,59.53,59.53,59.47,59.47,22700.0,50.9374,50.9374,50.8861,50.8861,22700.0
2011-06-07 13:50:00,59.48,59.53,59.48,59.52,10200.0,50.8946,50.9374,50.8946,50.9289,10200.0
2011-06-07 13:55:00,59.53,59.53,59.5,59.5,8500.0,50.9374,50.9374,50.9117,50.9117,8500.0
2011-06-07 14:00:00,59.51,59.56,59.5,59.54,21700.0,50.9203,50.9631,50.9117,50.946,21700.0
2011-06-07 14:05:00,59.55,59.61,59.54,59.61,7400.0,50.9545,51.0059,50.946,51.0059,7400.0
2011-06-07 14:10:00,59.61,59.61,59.57,59.6,6100.0,51.0059,51.0059,50.9716,50.9973,6100.0
2011-06-07 14:15:00,59.59,59.66,59.59,59.66,14300.0,50.9887,51.0486,50.9887,51.0486,14300.0
2011-06-07 14:20:00,59.65,59.65,59.61,59.61,5500.0,51.0401,51.0401,51.0059,51.0059,5500.0
2011-06-07 14:25:00,59.6,59.64,59.6,59.64,16600.0,50.9973,51.0315,50.9973,51.0315,16600.0
2011-06-07 14:30:00,59.63,59.63,59.52,59.56,25000.0,51.023,51.023,50.9289,50.9631,25000.0
2011-06-07 14:35:00,59.56,59.58,59.54,59.57,13400.0,50.9631,50.9802,50.946,50.9716,13400.0
2011-06-07 14:40:00,59.57,59.58,59.54,59.57,7900.0,50.9716,50.9802,50.946,50.9716,7900.0
2011-06-07 14:45:00,59.57,59.61,59.57,59.57,4200.0,50.9716,51.0059,50.9716,50.9716,4200.0
2011-06-07 14:50:00,59.58,59.58,59.52,59.52,9200.0,50.9802,50.9802,50.9289,50.9289,9200.0
2011-06-07 14:55:00,59.53,59.54,59.49,59.54,6700.0,50.9374,50.946,50.9032,50.946,6700.0
2011-06-07 15:00:00,59.54,59.57,59.52,59.54,4700.0,50.946,50.9716,50.9289,50.946,4700.0
2011-06-07 15:05:00,59.56,59.56,59.48,59.48,16500.0,50.9631,50.9631,50.8946,50.8946,16500.0
2011-06-07 15:10:00,59.48,59.52,59.48,59.51,7800.0,50.8946,50.9289,50.8946,50.9203,7800.0
2011-06-07 15:15:00,59.51,59.54,59.47,59.48,16400.0,50.9203,50.946,50.8861,50.8946,16400.0
2011-06-07 15:20:00,59.48,59.49,59.4,59.43,5600.0,50.8946,50.9032,50.8262,50.8518,5600.0
2011-06-07 15:25:00,59.42,59.47,59.42,59.44,8000.0,50.8433,50.8861,50.8433,50.8604,8000.0
2011-06-07 15:30:00,59.43,59.44,59.39,59.41,11300.0,50.8518,50.8604,50.8176,50.8347,11300.0
2011-06-07 15:35:00,59.41,59.45,59.4,59.42,15200.0,50.8347,50.869,50.8262,50.8433,15200.0
2011-06-07 15:40:00,59.42,59.42,59.28,59.31,34100.0,50.8433,50.8433,50.7235,50.7492,34100.0
2011-06-07 15:45:00,59.31,59.4,59.26,59.29,85700.0,50.7492,50.8262,50.7064,50.7321,85700.0
2011-06-07 15:50:00,59.28,59.31,59.2,59.31,42300.0,50.7235,50.7492,50.655,50.7492,42300.0
2011-06-07 15:55:00,59.3,59.3,59.15,59.17,41500.0,50.7406,50.7406,50.6123,50.6294,41500.0
2011-06-08 09:30:00,59.06,59.12,59.0,59.04,60800.0,50.5353,50.5866,50.4839,50.5181,60800.0
2011-06-08 09:35:00,59.04,59.11,59.03,59.11,19000.0,50.5181,50.578,50.5096,50.578,19000.0
2011-06-08 09:40:00,59.11,59.15,59.1,59.1,8400.0,50.578,50.6123,50.5695,50.5695,8400.0
2011-06-08 09:45:00,59.09,59.09,58.98,59.01,46100.0,50.5609,50.5609,50.4668,50.4925,46100.0
2011-06-08 09:50:00,58.99,59.01,58.95,58.96,11100.0,50.4754,50.4925,50.4411,50.4497,11100.0
2011-06-08 09:55:00,58.95,58.95,58.83,58.85,25200.0,50.4411,50.4411,50.3384,50.3556,25200.0
2011-06-08 10:00:00,58.85,58.94,58.84,58.94,27300.0,50.3556,50.4326,50.347,50.4326,27300.0
2011-06-08 10:05:00,58.93,59.01,58.93,58.99,32600.0,50.424,50.4925,50.424,50.4754,32600.0
2011-06-08 10:10:00,59.01,59.04,58.97,59.0,31500.0,50.4925,50.5181,50.4582,50.4839,31500.0
2011-06-08 10:15:00,59.0,59.07,59.0,59.0,8800.0,50.4839,50.5438,50.4839,50.4839,8800.0
2011-06-08 10:20:00,59.0,59.02,58.94,58.96,17200.0,50.4839,50.501,50.4326,50.4497,17200.0
2011-06-08 10:25:00,58.95,59.01,58.92,58.99,17800.0,50.4411,50.4925,50.4155,50.4754,17800.0
2011-06-08 10:30:00,58.99,59.02,58.9,58.9,41100.0,50.4754,50.501,50.3983,50.3983,41100.0
2011-06-08 10:35:00,58.91,58.98,58.91,58.94,12000.0,50.4069,50.4668,50.4069,50.4326,12000.0
2011-06-08 10:40:00,58.93,58.99,58.92,58.97,9300.0,50.424,50.4754,50.4155,50.4582,9300.0
2011-06-08 10:45:00,58.99,59.1,58.99,59.1,18400.0,50.4754,50.5695,50.4754,50.5695,18400.0
2011-06-08 10:50:00,59.1,59.1,59.03,59.05,9500.0,50.5695,50.5695,50.5096,50.5267,9500.0
2011-06-08 10:55:00,59.05,59.06,58.99,59.03,15700.0,50.5267,50.5353,50.4754,50.5096,15700.0
2011-06-08 11:00:00,59.04,59.13,59.04,59.13,36400.0,50.5181,50.5951,50.5181,50.5951,36400.0
2011-06-08 11:05:00,59.14,59.16,59.11,59.12,7500.0,50.6037,50.6208,50.578,50.5866,7500.0
2011-06-08 11:10:00,59.1,59.1,58.98,58.98,22400.0,50.5695,50.5695,50.4668,50.4668,22400.0
2011-06-08 11:15:00,58.98,59.0,58.95,58.98,11200.0,50.4668,50.4839,50.4411,50.4668,11200.0
2011-06-08 11:20:00,58.97,58.98,58.94,58.97,12600.0,50.4582,50.4668,50.4326,50.4582,12600.0
2011-06-08 11:25:00,58.98,58.99,58.9,58.91,17400.0,50.4668,50.4754,50.3983,50.4069,17400.0
2011-06-08 11:30:00,58.9,58.96,58.9,58.96,17500.0,50.3983,50.4497,50.3983,50.4497,17500.0
2011-06-08 11:35:00,58.97,59.01,58.97,58.98,26300.0,50.4582,50.4925,50.4582,50.4668,26300.0
2011-06-08 11:40:00,58.97,58.97,58.92,58.93,5300.0,50.4582,50.4582,50.4155,50.424,5300.0
2011-06-08 11:45:00,58.94,59.0,58.93,58.95,15000.0,50.4326,50.4839,50.424,50.4411,15000.0
2011-06-08 11:50:00,58.95,59.0,58.93,59.0,67400.0,50.4411,50.4839,50.424,50.4839,67400.0
2011-06-08 11:55:00,59.01,59.08,58.99,59.08,16700.0,50.4925,50.5524,50.4754,50.5524,16700.0
2011-06-08 12:00:00,59.07,59.1,59.06,59.07,18600.0,50.5438,50.5695,50.5353,50.5438,18600.0
2011-06-08 12:05:00,59.07,59.08,59.04,59.08,14000.0,50.5438,50.5524,50.5181,50.5524,14000.0
2011-06-08 12:10:00,59.08,59.12,59.07,59.07,5800.0,50.5524,50.5866,50.5438,50.5438,5800.0
2011-06-08 12:15:00,59.06,59.08,59.04,59.05,23200.0,50.5353,50.5524,50.5181,50.5267,23200.0
2011-06-08 12:20:00,59.04,59.08,58.98,58.98,28800.0,50.5181,50.5524,50.4668,50.4668,28800.0
2011-06-08 12:25:00,58.98,59.02,58.94,58.98,22800.0,50.4668,50.501,50.4326,50.4668,22800.0
2011-06-08 12:30:00,58.99,59.0,58.99,58.99,5700.0,50.4754,50.4839,50.4754,50.4754,5700.0
2011-06-08 12:35:00,58.99,58.99,58.94,58.99,36300.0,50.4754,50.4754,50.4326,50.4754,36300.0
2011-06-08 12:40:00,59.0,59.0,58.97,58.99,8200.0,50.4839,50.4839,50.4582,50.4754,8200.0
2011-06-08 12:45:00,58.99,59.03,58.98,58.99,43900.0,50.4754,50.5096,50.4668,50.4754,43900.0
2011-06-08 12:50:00,59.0,59.05,58.98,59.0,18400.0,50.4839,50.5267,50.4668,50.4839,18400.0
2011-06-08 12:55:00,59.01,59.09,59.0,59.09,22400.0,50.4925,50.5609,50.4839,50.5609,22400.0
2011-06-08 13:00:00,59.09,59.1,59.07,59.08,29200.0,50.5609,50.5695,50.5438,50.5524,29200.0
2011-06-08 13:05:00,59.08,59.13,59.08,59.08,15500.0,50.5524,50.5951,50.5524,50.5524,15500.0
2011-06-08 13:10:00,59.08,59.09,59.02,59.02,13400.0,50.5524,50.5609,50.501,50.501,13400.0
2011-06-08 13:15:00,59.03,59.06,59.03,59.06,11600.0,50.5096,50.5353,50.5096,50.5353,11600.0
2011-06-08 13:20:00,59.05,59.07,58.99,59.0,22600.0,50.5267,50.5438,50.4754,50.4839,22600.0
2011-06-08 13:25:00,59.0,59.03,58.97,59.0,19300.0,50.4839,50.5096,50.4582,50.4839,19300.0
2011-06-08 13:30:00,59.01,59.01,58.91,58.92,17500.0,50.4925,50.4925,50.4069,50.4155,17500.0
2011-06-08 13:35:00,58.93,58.94,58.85,58.86,30500.0,50.424,50.4326,50.3556,50.3641,30500.0
2011-06-08 13:40:00,58.85,58.87,58.8,58.82,54900.0,50.3556,50.3727,50.3128,50.3299,54900.0
2011-06-08 13:45:00,58.83,58.86,58.82,58.84,42500.0,50.3384,50.3641,50.3299,50.347,42500.0
2011-06-08 13:50:00,58.84,58.85,58.81,58.82,19000.0,50.347,50.3556,50.3213,50.3299,19000.0
2011-06-08 13:55:00,58.82,58.82,58.71,58.79,53800.0,50.3299,50.3299,50.2358,50.3042,53800.0
2011-06-08 14:00:00,58.79,58.9,58.75,58.84,25100.0,50.3042,50.3983,50.27,50.347,25100.0
2011-06-08 14:05:00,58.84,58.88,58.81,58.83,16600.0,50.347,50.3812,50.3213,50.3384,16600.0
2011-06-08 14:10:00,58.84,58.84,58.76,58.81,40300.0,50.347,50.347,50.2786,50.3213,40300.0
2011-06-08 14:15:00,58.81,58.86,58.79,58.83,13200.0,50.3213,50.3641,50.3042,50.3384,13200.0
2011-06-08 14:20:00,58.82,58.84,58.72,58.76,43700.0,50.3299,50.347,50.2443,50.2786,43700.0
2011-06-08 14:25:00,58.76,58.82,58.75,58.77,24900.0,50.2786,50.3299,50.27,50.2871,24900.0
2011-06-08 14:30:00,58.78,58.91,58.78,58.89,35900.0,50.2957,50.4069,50.2957,50.3898,35900.0
2011-06-08 14:35:00,58.9,59.02,58.9,58.97,41900.0,50.3983,50.501,50.3983,50.4582,41900.0
2011-06-08 14:40:00,58.97,59.01,58.96,58.96,15000.0,50.4582,50.4925,50.4497,50.4497,15000.0
2011-06-08 14:45:00,58.96,58.98,58.91,58.94,25000.0,50.4497,50.4668,50.4069,50.4326,25000.0
2011-06-08 14:50:00,58.93,58.98,58.92,58.98,16800.0,50.424,50.4668,50.4155,50.4668,16800.0
2011-06-08 14:55:00,58.97,59.0,58.95,58.95,15200.0,50.4582,50.4839,50.4411,50.4411,15200.0
2011-06-08 15:00:00,58.95,58.96,58.91,58.94,11100.0,50.4411,50.4497,50.4069,50.4326,11100.0
2011-06-08 15:05:00,58.95,58.95,58.9,58.91,23500.0,50.4411,50.4411,50.3983,50.4069,23500.0
2011-06-08 15:10:00,58.92,58.95,58.87,58.89,14000.0,50.4155,50.4411,50.3727,50.3898,14000.0
2011-06-08 15:15:00,58.89,58.89,58.8,58.83,38800.0,50.3898,50.3898,50.3128,50.3384,38800.0
2011-06-08 15:20:00,58.83,58.83,58.78,58.78,23200.0,50.3384,50.3384,50.2957,50.2957,23200.0
2011-06-08 15:25:00,58.78,58.81,58.75,58.79,32600.0,50.2957,50.3213,50.27,50.3042,32600.0
2011-06-08 15:30:00,58.79,58.85,58.77,58.78,29100.0,50.3042,50.3556,50.2871,50.2957,29100.0
2011-06-08 15:35:00,58.76,58.82,58.73,58.79,24200.0,50.2786,50.3299,50.2529,50.3042,24200.0
2011-06-08 15:40:00,58.79,58.83,58.75,58.83,23700.0,50.3042,50.3384,50.27,50.3384,23700.0
2011-06-08 15:45:00,58.83,58.93,58.82,58.87,61300.0,50.3384,50.424,50.3299,50.3727,61300.0
2011-06-08 15:50:00,58.86,58.88,58.85,58.86,29500.0,50.3641,50.3812,50.3556,50.3641,29500.0
2011-06-08 15:55:00,58.86,58.88,58.82,58.84,38600.0,50.3641,50.3812,50.3299,50.347,38600.0
2011-06-09 09:30:00,58.96,58.98,58.88,58.9,20400.0,50.4497,50.4668,50.3812,50.3983,20400.0
2011-06-09 09:35:00,58.88,58.92,58.85,58.87,26600.0,50.3812,50.4155,50.3556,50.3727,26600.0
2011-06-09 09:40:00,58.89,58.94,58.89,58.91,10800.0,50.3898,50.4326,50.3898,50.4069,10800.0
2011-06-09 09:45:00,58.9,58.96,58.86,58.96,14500.0,50.3983,50.4497,50.3641,50.4497,14500.0
2011-06-09 09:50:00,58.95,59.0,58.92,58.99,15900.0,50.4411,50.4839,50.4155,50.4754,15900.0
2011-06-09 09:55:00,59.0,59.07,59.0,59.07,15600.0,50.4839,50.5438,50.4839,50.5438,15600.0
2011-06-09 10:00:00,59.09,59.18,59.08,59.15,30000.0,50.5609,50.6379,50.5524,50.6123,30000.0
2011-06-09 10:05:00,59.15,59.16,59.11,59.14,10600.0,50.6123,50.6208,50.578,50.6037,10600.0
2011-06-09 10:10:00,59.14,59.19,59.12,59.16,10100.0,50.6037,50.6465,50.5866,50.6208,10100.0
2011-06-09 10:15:00,59.16,59.16,59.13,59.15,7900.0,50.6208,50.6208,50.5951,50.6123,7900.0
2011-06-09 10:20:00,59.14,59.15,59.09,59.1,3600.0,50.6037,50.6123,50.5609,50.5695,3600.0
2011-06-09 10:25:00,59.1,59.14,59.1,59.11,5300.0,50.5695,50.6037,50.5695,50.578,5300.0
2011-06-09 10:30:00,59.1,59.22,59.1,59.21,10800.0,50.5695,50.6722,50.5695,50.6636,10800.0
2011-06-09 10:35:00,59.21,59.24,59.19,59.22,8900.0,50.6636,50.6893,50.6465,50.6722,8900.0
2011-06-09 10:40:00,59.21,59.22,59.18,59.18,5300.0,50.6636,50.6722,50.6379,50.6379,5300.0
2011-06-09 10:45:00,59.17,59.22,59.16,59.22,8500.0,50.6294,50.6722,50.6208,50.6722,8500.0
2011-06-09 10:50:00,59.24,59.27,59.22,59.22,8200.0,50.6893,50.7149,50.6722,50.6722,8200.0
2011-06-09 10:55:00,59.21,59.23,59.18,59.23,9400.0,50.6636,50.6807,50.6379,50.6807,9400.0
2011-06-09 11:00:00,59.23,59.23,59.19,59.22,10000.0,50.6807,50.6807,50.6465,50.6722,10000.0
2011-06-09 11:05:00,59.22,59.26,59.19,59.19,7600.0,50.6722,50.7064,50.6465,50.6465,7600.0
2011-06-09 11:10:00,59.16,59.19,59.15,59.16,3300.0,50.6208,50.6465,50.6123,50.6208,3300.0
2011-06-09 11:15:00,59.17,59.19,59.15,59.18,6000.0,50.6294,50.6465,50.6123,50.6379,6000.0
2011-06-09 11:20:00,59.18,59.18,59.16,59.16,4300.0,50.6379,50.6379,50.6208,50.6208,4300.0
2011-06-09 11:25:00,59.14,59.17,59.12,59.16,11000.0,50.6037,50.6294,50.5866,50.6208,11000.0
2011-06-09 11:30:00,59.16,59.2,59.16,59.18,8100.0,50.6208,50.655,50.6208,50.6379,8100.0
2011-06-09 11:35:00,59.18,59.23,59.18,59.2,4400.0,50.6379,50.6807,50.6379,50.655,4400.0
2011-06-09 11:40:00,59.2,59.2,59.18,59.18,1700.0,50.655,50.655,50.6379,50.6379,1700.0
2011-06-09 11:45:00,59.19,59.24,59.19,59.24,21900.0,50.6465,50.6893,50.6465,50.6893,21900.0
2011-06-09 11:50:00,59.23,59.32,59.23,59.3,22500.0,50.6807,50.7577,50.6807,50.7406,22500.0
2011-06-09 11:55:00,59.31,59.32,59.27,59.28,4400.0,50.7492,50.7577,50.7149,50.7235,4400.0
2011-06-09 12:00:00,59.29,59.32,59.27,59.32,3400.0,50.7321,50.7577,50.7149,50.7577,3400.0
2011-06-09 12:05:00,59.33,59.34,59.31,59.33,31300.0,50.7663,50.7748,50.7492,50.7663,31300.0
2011-06-09 12:10:00,59.34,59.37,59.33,59.33,15500.0,50.7748,50.8005,50.7663,50.7663,15500.0
2011-06-09 12:15:00,59.32,59.35,59.32,59.34,5000.0,50.7577,50.7834,50.7577,50.7748,5000.0
2011-06-09 12:20:00,59.35,59.35,59.31,59.32,4800.0,50.7834,50.7834,50.7492,50.7577,4800.0
2011-06-09 12:25:00,59.32,59.32,59.29,59.3,7100.0,50.7577,50.7577,50.7321,50.7406,7100.0
2011-06-09 12:30:00,59.3,59.33,59.29,59.29,14300.0,50.7406,50.7663,50.7321,50.7321,14300.0
2011-06-09 12:35:00,59.29,59.29,59.27,59.27,3100.0,50.7321,50.7321,50.7149,50.7149,3100.0
2011-06-09 12:40:00,59.28,59.32,59.27,59.32,14700.0,50.7235,50.7577,50.7149,50.7577,14700.0
2011-06-09 12:45:00,59.32,59.36,59.3,59.33,20400.0,50.7577,50.7919,50.7406,50.7663,20400.0
2011-06-09 12:50:00,59.33,59.34,59.3,59.32,15600.0,50.7663,50.7748,50.7406,50.7577,15600.0
2011-06-09 12:55:00,59.34,59.34,59.31,59.31,2900.0,50.7748,50.7748,50.7492,50.7492,2900.0
2011-06-09 13:00:00,59.3,59.34,59.3,59.31,7700.0,50.7406,50.7748,50.7406,50.7492,7700.0
2011-06-09 13:05:00,59.33,59.36,59.33,59.34,6600.0,50.7663,50.7919,50.7663,50.7748,6600.0
2011-06-09 13:10:00,59.35,59.36,59.33,59.35,7700.0,50.7834,50.7919,50.7663,50.7834,7700.0
2011-06-09 13:15:00,59.34,59.37,59.34,59.37,5100.0,50.7748,50.8005,50.7748,50.8005,5100.0
2011-06-09 13:20:00,59.37,59.38,59.35,59.37,18500.0,50.8005,50.8091,50.7834,50.8005,18500.0
2011-06-09 13:25:00,59.38,59.38,59.33,59.33,8800.0,50.8091,50.8091,50.7663,50.7663,8800.0
2011-06-09 13:30:00,59.33,59.34,59.33,59.34,2600.0,50.7663,50.7748,50.7663,50.7748,2600.0
2011-06-09 13:35:00,59.34,59.35,59.3,59.33,14100.0,50.7748,50.7834,50.7406,50.7663,14100.0
2011-06-09 13:40:00,59.33,59.35,59.32,59.35,1500.0,50.7663,50.7834,50.7577,50.7834,1500.0
2011-06-09 13:45:00,59.34,59.34,59.32,59.34,5300.0,50.7748,50.7748,50.7577,50.7748,5300.0
2011-06-09 13:50:00,59.34,59.39,59.34,59.39,5100.0,50.7748,50.8176,50.7748,50.8176,5100.0
2011-06-09 13:55:00,59.38,59.39,59.35,59.35,50200.0,50.8091,50.8176,50.7834,50.7834,50200.0
2011-06-09 14:00:00,59.33,59.37,59.33,59.36,6500.0,50.7663,50.8005,50.7663,50.7919,6500.0
2011-06-09 14:05:00,59.35,59.36,59.33,59.33,4200.0,50.7834,50.7919,50.7663,50.7663,4200.0
2011-06-09 14:10:00,59.35,59.38,59.35,59.37,14500.0,50.7834,50.8091,50.7834,50.8005,14500.0
2011-06-09 14:15:00,59.38,59.4,59.38,59.4,2600.0,50.8091,50.8262,50.8091,50.8262,2600.0
2011-06-09 14:20:00,59.4,59.41,59.38,59.39,5500.0,50.8262,50.8347,50.8091,50.8176,5500.0
2011-06-09 14:25:00,59.39,59.4,59.35,59.37,10400.0,50.8176,50.8262,50.7834,50.8005,10400.0
2011-06-09 14:30:00,59.36,59.39,59.34,59.34,6200.0,50.7919,50.8176,50.7748,50.7748,6200.0
2011-06-09 14:35:00,59.34,59.36,59.33,59.36,17200.0,50.7748,50.7919,50.7663,50.7919,17200.0
2011-06-09 14:40:00,59.36,59.38,59.36,59.38,4100.0,50.7919,50.8091,50.7919,50.8091,4100.0
2011-06-09 14:45:00,59.37,59.38,59.37,59.38,400.0,50.8005,50.8091,50.8005,50.8091,400.0
2011-06-09 14:50:00,59.39,59.42,59.38,59.42,73000.0,50.8176,50.8433,50.8091,50.8433,73000.0
2011-06-09 14:55:00,59.42,59.44,59.39,59.44,6900.0,50.8433,50.8604,50.8176,50.8604,6900.0
2011-06-09 15:00:00,59.44,59.45,59.42,59.42,67100.0,50.8604,50.869,50.8433,50.8433,67100.0
2011-06-09 15:05:00,59.43,59.43,59.41,59.41,61600.0,50.8518,50.8518,50.8347,50.8347,61600.0
2011-06-09 15:10:00,59.41,59.44,59.41,59.43,31300.0,50.8347,50.8604,50.8347,50.8518,31300.0
2011-06-09 15:15:00,59.42,59.42,59.36,59.36,34900.0,50.8433,50.8433,50.7919,50.7919,34900.0
2011-06-09 15:20:00,59.37,59.39,59.34,59.36,12300.0,50.8005,50.8176,50.7748,50.7919,12300.0
2011-06-09 15:25:00,59.36,59.37,59.34,59.35,33900.0,50.7919,50.8005,50.7748,50.7834,33900.0
2011-06-09 15:30:00,59.36,59.37,59.3,59.31,9200.0,50.7919,50.8005,50.7406,50.7492,9200.0
2011-06-09 15:35:00,59.31,59.35,59.31,59.32,10100.0,50.7492,50.7834,50.7492,50.7577,10100.0
2011-06-09 15:40:00,59.32,59.33,59.3,59.3,13200.0,50.7577,50.7663,50.7406,50.7406,13200.0
2011-06-09 15:45:00,59.3,59.3,59.19,59.23,44500.0,50.7406,50.7406,50.6465,50.6807,44500.0
2011-06-09 15:50:00,59.23,59.23,59.19,59.22,20500.0,50.6807,50.6807,50.6465,50.6722,20500.0
2011-06-09 15:55:00,59.23,59.23,59.2,59.2,25200.0,50.6807,50.6807,50.655,50.655,25200.0
2011-06-10 09:30:00,58.95,59.0,58.92,58.93,21600.0,50.4411,50.4839,50.4155,50.424,21600.0
2011-06-10 09:35:00,58.94,58.96,58.84,58.86,32900.0,50.4326,50.4497,50.347,50.3641,32900.0
2011-06-10 09:40:00,58.85,58.91,58.82,58.87,18400.0,50.3556,50.4069,50.3299,50.3727,18400.0
2011-06-10 09:45:00,58.87,58.94,58.85,58.91,15400.0,50.3727,50.4326,50.3556,50.4069,15400.0
2011-06-10 09:50:00,58.88,58.88,58.73,58.77,19300.0,50.3812,50.3812,50.2529,50.2871,19300.0
2011-06-10 09:55:00,58.77,58.78,58.69,58.74,29400.0,50.2871,50.2957,50.2187,50.2614,29400.0
2011-06-10 10:00:00,58.74,58.76,58.68,58.72,19700.0,50.2614,50.2786,50.2101,50.2443,19700.0
2011-06-10 10:05:00,58.69,58.71,58.59,58.61,55700.0,50.2187,50.2358,50.1331,50.1502,55700.0
2011-06-10 10:10:00,58.62,58.68,58.62,58.68,16800.0,50.1588,50.2101,50.1588,50.2101,16800.0
2011-06-10 10:15:00,58.65,58.74,58.65,58.74,18600.0,50.1844,50.2614,50.1844,50.2614,18600.0
2011-06-10 10:20:00,58.74,58.74,58.61,58.64,17400.0,50.2614,50.2614,50.1502,50.1759,17400.0
2011-06-10 10:25:00,58.63,58.7,58.61,58.7,18900.0,50.1673,50.2272,50.1502,50.2272,18900.0
2011-06-10 10:30:00,58.7,58.7,58.59,58.66,37500.0,50.2272,50.2272,50.1331,50.193,37500.0
2011-06-10 10:35:00,58.66,58.67,58.61,58.61,43800.0,50.193,50.2015,50.1502,50.1502,43800.0
2011-06-10 10:40:00,58.61,58.62,58.49,58.57,40800.0,50.1502,50.1588,50.0475,50.116,40800.0
2011-06-10 10:45:00,58.58,58.58,58.52,58.58,29300.0,50.1245,50.1245,50.0732,50.1245,29300.0
2011-06-10 10:50:00,58.58,58.6,58.51,58.51,24900.0,50.1245,50.1416,50.0646,50.0646,24900.0
2011-06-10 10:55:00,58.52,58.55,58.44,58.5,30200.0,50.0732,50.0989,50.0047,50.0561,30200.0
2011-06-10 11:00:00,58.49,58.5,58.42,58.43,44800.0,50.0475,50.0561,49.9876,49.9962,44800.0
2011-06-10 11:05:00,58.43,58.43,58.32,58.36,73100.0,49.9962,49.9962,49.9021,49.9363,73100.0
2011-06-10 11:10:00,58.35,58.38,58.33,58.34,18500.0,49.9277,49.9534,49.9106,49.9192,18500.0
2011-06-10 11:15:00,58.34,58.4,58.32,58.4,54200.0,49.9192,49.9705,49.9021,49.9705,54200.0
2011-06-10 11:20:00,58.42,58.47,58.42,58.46,21400.0,49.9876,50.0304,49.9876,50.0219,21400.0
2011-06-10 11:25:00,58.47,58.5,58.44,58.46,7800.0,50.0304,50.0561,50.0047,50.0219,7800.0
2011-06-10 11:30:00,58.43,58.44,58.39,58.41,21000.0,49.9962,50.0047,49.962,49.9791,21000.0
2011-06-10 11:35:00,58.42,58.47,58.38,58.38,18800.0,49.9876,50.0304,49.9534,49.9534,18800.0
2011-06-10 11:40:00,58.4,58.47,58.38,58.46,21900.0,49.9705,50.0304,49.9534,50.0219,21900.0
2011-06-10 11:45:00,58.46,58.5,58.45,58.49,20600.0,50.0219,50.0561,50.0133,50.0475,20600.0
2011-06-10 11:50:00,58.5,58.51,58.45,58.5,10400.0,50.0561,50.0646,50.0133,50.0561,10400.0
2011-06-10 11:55:00,58.5,58.5,58.45,58.5,20700.0,50.0561,50.0561,50.0133,50.0561,20700.0
2011-06-10 12:00:00,58.48,58.52,58.47,58.48,55600.0,50.039,50.0732,50.0304,50.039,55600.0
2011-06-10 12:05:00,58.48,58.51,58.48,58.51,22700.0,50.039,50.0646,50.039,50.0646,22700.0
2011-06-10 12:10:00,58.49,58.49,58.41,58.42,12500.0,50.0475,50.0475,49.9791,49.9876,12500.0
2011-06-10 12:15:00,58.42,58.48,58.42,58.48,31600.0,49.9876,50.039,49.9876,50.039,31600.0
2011-06-10 12:20:00,58.49,58.52,58.49,58.5,7200.0,50.0475,50.0732,50.0475,50.0561,7200.0
2011-06-10 12:25:00,58.49,58.51,58.48,58.49,21000.0,50.0475,50.0646,50.039,50.0475,21000.0
2011-06-10 12:30:00,58.48,58.56,58.48,58.55,32600.0,50.039,50.1074,50.039,50.0989,32600.0
2011-06-10 12:35:00,58.54,58.56,58.53,58.56,9000.0,50.0903,50.1074,50.0818,50.1074,9000.0
2011-06-10 12:40:00,58.56,58.56,58.53,58.53,6200.0,50.1074,50.1074,50.0818,50.0818,6200.0
2011-06-10 12:45:00,58.51,58.54,58.49,58.5,12800.0,50.0646,50.0903,50.0475,50.0561,12800.0
2011-06-10 12:50:00,58.5,58.54,58.5,58.53,22300.0,50.0561,50.0903,50.0561,50.0818,22300.0
2011-06-10 12:55:00,58.52,58.54,58.52,58.52,2200.0,50.0732,50.0903,50.0732,50.0732,2200.0
2011-06-10 13:00:00,58.51,58.51,58.46,58.48,17800.0,50.0646,50.0646,50.0219,50.039,17800.0
2011-06-10 13:05:00,58.47,58.5,58.47,58.49,3000.0,50.0304,50.0561,50.0304,50.0475,3000.0
2011-06-10 13:10:00,58.49,58.49,58.41,58.43,6200.0,50.0475,50.0475,49.9791,49.9962,6200.0
2011-06-10 13:15:00,58.42,58.43,58.41,58.43,6600.0,49.9876,49.9962,49.9791,49.9962,6600.0
2011-06-10 13:20:00,58.42,58.44,58.41,58.42,24400.0,49.9876,50.0047,49.9791,49.9876,24400.0
2011-06-10 13:25:00,58.4,58.43,58.39,58.43,4700.0,49.9705,49.9962,49.962,49.9962,4700.0
2011-06-10 13:30:00,58.44,58.44,58.38,58.38,25700.0,50.0047,50.0047,49.9534,49.9534,25700.0
2011-06-10 13:35:00,58.39,58.39,58.32,58.34,30900.0,49.962,49.962,49.9021,49.9192,30900.0
2011-06-10 13:40:00,58.33,58.36,58.27,58.27,23200.0,49.9106,49.9363,49.8593,49.8593,23200.0
2011-06-10 13:45:00,58.27,58.28,58.23,58.28,13800.0,49.8593,49.8678,49.8251,49.8678,13800.0
2011-06-10 13:50:00,58.29,58.31,58.25,58.31,15600.0,49.8764,49.8935,49.8422,49.8935,15600.0
2011-06-10 13:55:00,58.3,58.31,58.26,58.29,16900.0,49.8849,49.8935,49.8507,49.8764,16900.0
2011-06-10 14:00:00,58.3,58.44,58.29,58.44,20400.0,49.8849,50.0047,49.8764,50.0047,20400.0
2011-06-10 14:05:00,58.44,58.6,58.42,58.5,44000.0,50.0047,50.1416,49.9876,50.0561,44000.0
2011-06-10 14:10:00,58.51,58.52,58.44,58.51,25600.0,50.0646,50.0732,50.0047,50.0646,25600.0
2011-06-10 14:15:00,58.51,58.56,58.48,58.56,36700.0,50.0646,50.1074,50.039,50.1074,36700.0
2011-06-10 14:20:00,58.55,58.56,58.42,58.45,85900.0,50.0989,50.1074,49.9876,50.0133,85900.0
2011-06-10 14:25:00,58.45,58.54,58.45,58.49,54600.0,50.0133,50.0903,50.0133,50.0475,54600.0
2011-06-10 14:30:00,58.48,58.54,58.44,58.46,37900.0,50.039,50.0903,50.0047,50.0219,37900.0
2011-06-10 14:35:00,58.46,58.49,58.42,58.42,33200.0,50.0219,50.0475,49.9876,49.9876,33200.0
2011-06-10 14:40:00,58.42,58.49,58.4,58.41,81200.0,49.9876,50.0475,49.9705,49.9791,81200.0
2011-06-10 14:45:00,58.41,58.48,58.41,58.47,39300.0,49.9791,50.039,49.9791,50.0304,39300.0
2011-06-10 14:50:00,58.47,58.53,58.47,58.53,16200.0,50.0304,50.0818,50.0304,50.0818,16200.0
2011-06-10 14:55:00,58.52,58.64,58.51,58.64,16700.0,50.0732,50.1759,50.0646,50.1759,16700.0
2011-06-10 15:00:00,58.64,58.66,58.56,58.58,23800.0,50.1759,50.193,50.1074,50.1245,23800.0
2011-06-10 15:05:00,58.59,58.59,58.49,58.53,21300.0,50.1331,50.1331,50.0475,50.0818,21300.0
2011-06-10 15:10:00,58.54,58.6,58.52,58.57,40600.0,50.0903,50.1416,50.0732,50.116,40600.0
2011-06-10 15:15:00,58.55,58.64,58.54,58.59,10200.0,50.0989,50.1759,50.0903,50.1331,10200.0
2011-06-10 15:20:00,58.6,58.6,58.54,58.57,45600.0,50.1416,50.1416,50.0903,50.116,45600.0
2011-06-10 15:25:00,58.58,58.58,58.49,58.5,17800.0,50.1245,50.1245,50.0475,50.0561,17800.0
2011-06-10 15:30:00,58.51,58.56,58.49,58.51,26800.0,50.0646,50.1074,50.0475,50.0646,26800.0
2011-06-10 15:35:00,58.52,58.52,58.42,58.44,37900.0,50.0732,50.0732,49.9876,50.0047,37900.0
2011-06-10 15:40:00,58.44,58.46,58.37,58.37,24000.0,50.0047,50.0219,49.9448,49.9448,24000.0
2011-06-10 15:45:00,58.37,58.37,58.28,58.32,24400.0,49.9448,49.9448,49.8678,49.9021,24400.0
2011-06-10 15:50:00,58.32,58.32,58.23,58.25,45600.0,49.9021,49.9021,49.8251,49.8422,45600.0
2011-06-10 15:55:00,58.25,58.31,58.24,58.26,33700.0,49.8422,49.8935,49.8336,49.8507,33700.0
2011-06-13 09:30:00,58.37,58.41,58.32,58.41,32200.0,49.9448,49.9791,49.9021,49.9791,32200.0
2011-06-13 09:35:00,58.41,58.49,58.41,58.45,14800.0,49.9791,50.0475,49.9791,50.0133,14800.0
2011-06-13 09:40:00,58.46,58.56,58.46,58.55,5600.0,50.0219,50.1074,50.0219,50.0989,5600.0
2011-06-13 09:45:00,58.55,58.56,58.51,58.51,13200.0,50.0989,50.1074,50.0646,50.0646,13200.0
2011-06-13 09:50:00,58.51,58.52,58.45,58.49,9500.0,50.0646,50.0732,50.0133,50.0475,9500.0
2011-06-13 09:55:00,58.49,58.56,58.49,58.54,6600.0,50.0475,50.1074,50.0475,50.0903,6600.0
2011-06-13 10:00:00,58.54,58.59,58.47,58.53,17900.0,50.0903,50.1331,50.0304,50.0818,17900.0
2011-06-13 10:05:00,58.54,58.54,58.46,58.51,29500.0,50.0903,50.0903,50.0219,50.0646,29500.0
2011-06-13 10:10:00,58.51,58.53,58.44,58.48,11400.0,50.0646,50.0818,50.0047,50.039,11400.0
2011-06-13 10:15:00,58.45,58.48,58.42,58.47,8100.0,50.0133,50.039,49.9876,50.0304,8100.0
2011-06-13 10:20:00,58.46,58.55,58.43,58.51,17400.0,50.0219,50.0989,49.9962,50.0646,17400.0
2011-06-13 10:25:00,58.51,58.55,58.51,58.53,15600.0,50.0646,50.0989,50.0646,50.0818,15600.0
2011-06-13 10:30:00,58.53,58.53,58.45,58.48,8300.0,50.0818,50.0818,50.0133,50.039,8300.0
2011-06-13 10:35:00,58.48,58.51,58.45,58.46,7900.0,50.039,50.0646,50.0133,50.0219,7900.0
2011-06-13 10:40:00,58.47,58.47,58.37,58.38,16200.0,50.0304,50.0304,49.9448,49.9534,16200.0
2011-06-13 10:45:00,58.39,58.43,58.36,58.39,16400.0,49.962,49.9962,49.9363,49.962,16400.0
2011-06-13 10:50:00,58.4,58.41,58.36,58.36,16500.0,49.9705,49.9791,49.9363,49.9363,16500.0
2011-06-13 10:55:00,58.37,58.37,58.29,58.31,15000.0,49.9448,49.9448,49.8764,49.8935,15000.0
2011-06-13 11:00:00,58.32,58.33,58.25,58.26,32100.0,49.9021,49.9106,49.8422,49.8507,32100.0
2011-06-13 11:05:00,58.26,58.3,58.22,58.22,24600.0,49.8507,49.8849,49.8165,49.8165,24600.0
2011-06-13 11:10:00,58.23,58.29,58.23,58.29,13300.0,49.8251,49.8764,49.8251,49.8764,13300.0
2011-06-13 11:15:00,58.28,58.33,58.26,58.33,8300.0,49.8678,49.9106,49.8507,49.9106,8300.0
2011-06-13 11:20:00,58.33,58.37,58.31,58.37,8100.0,49.9106,49.9448,49.8935,49.9448,8100.0
2011-06-13 11:25:00,58.37,58.39,58.36,58.36,9400.0,49.9448,49.962,49.9363,49.9363,9400.0
2011-06-13 11:30:00,58.36,58.37,58.33,58.34,15900.0,49.9363,49.9448,49.9106,49.9192,15900.0
2011-06-13 11:35:00,58.33,58.33,58.3,58.31,4900.0,49.9106,49.9106,49.8849,49.8935,4900.0
2011-06-13 11:40:00,58.31,58.35,58.27,58.29,15100.0,49.8935,49.9277,49.8593,49.8764,15100.0
2011-06-13 11:45:00,58.28,58.3,58.22,58.23,16300.0,49.8678,49.8849,49.8165,49.8251,16300.0
2011-06-13 11:50:00,58.23,58.23,58.19,58.23,16300.0,49.8251,49.8251,49.7908,49.8251,16300.0
2011-06-13 11:55:00,58.22,58.22,58.17,58.19,23600.0,49.8165,49.8165,49.7737,49.7908,23600.0
2011-06-13 12:00:00,58.19,58.23,58.17,58.22,35500.0,49.7908,49.8251,49.7737,49.8165,35500.0
2011-06-13 12:05:00,58.22,58.24,58.2,58.2,10900.0,49.8165,49.8336,49.7994,49.7994,10900.0
2011-06-13 12:10:00,58.21,58.21,58.19,58.21,10500.0,49.8079,49.8079,49.7908,49.8079,10500.0
2011-06-13 12:15:00,58.22,58.22,58.13,58.13,9400.0,49.8165,49.8165,49.7395,49.7395,9400.0
2011-06-13 12:20:00,58.17,58.18,58.11,58.11,20200.0,49.7737,49.7823,49.7224,49.7224,20200.0
2011-06-13 12:25:00,58.11,58.15,58.09,58.12,21700.0,49.7224,49.7566,49.7053,49.7309,21700.0
2011-06-13 12:30:00,58.14,58.2,58.14,58.19,4600.0,49.748,49.7994,49.748,49.7908,4600.0
2011-06-13 12:35:00,58.19,58.21,58.15,58.2,33300.0,49.7908,49.8079,49.7566,49.7994,33300.0
2011-06-13 12:40:00,58.2,58.2,58.14,58.18,6700.0,49.7994,49.7994,49.748,49.7823,6700.0
2011-06-13 12:45:00,58.17,58.17,58.15,58.15,3200.0,49.7737,49.7737,49.7566,49.7566,3200.0
2011-06-13 12:50:00,58.15,58.17,58.13,58.13,7100.0,49.7566,49.7737,49.7395,49.7395,7100.0
2011-06-13 12:55:00,58.13,58.15,58.08,58.1,27100.0,49.7395,49.7566,49.6967,49.7138,27100.0
2011-06-13 13:00:00,58.09,58.09,57.96,57.96,38800.0,49.7053,49.7053,49.594,49.594,38800.0
2011-06-13 13:05:00,57.96,57.98,57.92,57.96,8000.0,49.594,49.6111,49.5598,49.594,8000.0
2011-06-13 13:10:00,57.97,58.0,57.95,58.0,21900.0,49.6026,49.6283,49.5855,49.6283,21900.0
2011-06-13 13:15:00,58.02,58.11,58.01,58.11,21400.0,49.6454,49.7224,49.6368,49.7224,21400.0
2011-06-13 13:20:00,58.12,58.13,58.07,58.1,14500.0,49.7309,49.7395,49.6881,49.7138,14500.0
2011-06-13 13:25:00,58.12,58.15,58.11,58.12,8100.0,49.7309,49.7566,49.7224,49.7309,8100.0
2011-06-13 13:30:00,58.14,58.16,58.11,58.12,5700.0,49.748,49.7652,49.7224,49.7309,5700.0
2011-06-13 13:35:00,58.1,58.17,58.1,58.17,7900.0,49.7138,49.7737,49.7138,49.7737,7900.0
2011-06-13 13:40:00,58.17,58.2,58.17,58.2,17600.0,49.7737,49.7994,49.7737,49.7994,17600.0
2011-06-13 13:45:00,58.2,58.2,58.15,58.16,8400.0,49.7994,49.7994,49.7566,49.7652,8400.0
2011-06-13 13:50:00,58.15,58.26,58.15,58.26,8500.0,49.7566,49.8507,49.7566,49.8507,8500.0
2011-06-13 13:55:00,58.26,58.33,58.25,58.33,16200.0,49.8507,49.9106,49.8422,49.9106,16200.0
2011-06-13 14:00:00,58.33,58.35,58.31,58.35,9500.0,49.9106,49.9277,49.8935,49.9277,9500.0
2011-06-13 14:05:00,58.36,58.44,58.35,58.39,34000.0,49.9363,50.0047,49.9277,49.962,34000.0
2011-06-13 14:10:00,58.39,58.39,58.34,58.34,4700.0,49.962,49.962,49.9192,49.9192,4700.0
2011-06-13 14:15:00,58.36,58.36,58.32,58.33,19500.0,49.9363,49.9363,49.9021,49.9106,19500.0
2011-06-13 14:20:00,58.33,58.37,58.31,58.37,17900.0,49.9106,49.9448,49.8935,49.9448,17900.0
2011-06-13 14:25:00,58.37,58.37,58.33,58.33,11400.0,49.9448,49.9448,49.9106,49.9106,11400.0
2011-06-13 14:30:00,58.33,58.33,58.24,58.24,14300.0,49.9106,49.9106,49.8336,49.8336,14300.0
2011-06-13 14:35:00,58.26,58.29,58.22,58.23,22600.0,49.8507,49.8764,49.8165,49.8251,22600.0
2011-06-13 14:40:00,58.24,58.34,58.24,58.34,4900.0,49.8336,49.9192,49.8336,49.9192,4900.0
2011-06-13 14:45:00,58.33,58.39,58.32,58.39,15000.0,49.9106,49.962,49.9021,49.962,15000.0
2011-06-13 14:50:00,58.4,58.4,58.31,58.31,12000.0,49.9705,49.9705,49.8935,49.8935,12000.0
2011-06-13 14:55:00,58.32,58.32,58.28,58.28,34800.0,49.9021,49.9021,49.8678,49.8678,34800.0
2011-06-13 15:00:00,58.25,58.28,58.24,58.28,19400.0,49.8422,49.8678,49.8336,49.8678,19400.0
2011-06-13 15:05:00,58.29,58.35,58.27,58.29,14000.0,49.8764,49.9277,49.8593,49.8764,14000.0
2011-06-13 15:10:00,58.28,58.31,58.24,58.28,26500.0,49.8678,49.8935,49.8336,49.8678,26500.0
2011-06-13 15:15:00,58.27,58.28,58.19,58.26,32000.0,49.8593,49.8678,49.7908,49.8507,32000.0
2011-06-13 15:20:00,58.27,58.29,58.25,58.25,12800.0,49.8593,49.8764,49.8422,49.8422,12800.0
2011-06-13 15:25:00,58.25,58.32,58.25,58.29,5000.0,49.8422,49.9021,49.8422,49.8764,5000.0
2011-06-13 15:30:00,58.28,58.28,58.21,58.24,46000.0,49.8678,49.8678,49.8079,49.8336,46000.0
2011-06-13 15:35:00,58.23,58.24,58.15,58.16,27500.0,49.8251,49.8336,49.7566,49.7652,27500.0
2011-06-13 15:40:00,58.16,58.2,58.12,58.16,24800.0,49.7652,49.7994,49.7309,49.7652,24800.0
2011-06-13 15:45:00,58.17,58.2,58.11,58.17,31000.0,49.7737,49.7994,49.7224,49.7737,31000.0
2011-06-13 15:50:00,58.17,58.21,58.15,58.21,43500.0,49.7737,49.8079,49.7566,49.8079,43500.0
2011-06-13 15:55:00,58.22,58.23,58.14,58.16,63000.0,49.8165,49.8251,49.748,49.7652,63000.0
2011-06-14 09:30:00,58.78,58.8,58.67,58.78,39400.0,50.2957,50.3128,50.2015,50.2957,39400.0
2011-06-14 09:35:00,58.78,58.82,58.74,58.77,55300.0,50.2957,50.3299,50.2614,50.2871,55300.0
2011-06-14 09:40:00,58.78,58.84,58.73,58.83,45500.0,50.2957,50.347,50.2529,50.3384,45500.0
2011-06-14 09:45:00,58.83,58.88,58.82,58.85,41800.0,50.3384,50.3812,50.3299,50.3556,41800.0
2011-06-14 09:50:00,58.86,58.89,58.86,58.87,32300.0,50.3641,50.3898,50.3641,50.3727,32300.0
2011-06-14 09:55:00,58.88,58.94,58.88,58.91,38100.0,50.3812,50.4326,50.3812,50.4069,38100.0
2011-06-14 10:00:00,58.91,58.96,58.89,58.95,36600.0,50.4069,50.4497,50.3898,50.4411,36600.0
2011-06-14 10:05:00,58.95,58.98,58.94,58.96,15600.0,50.4411,50.4668,50.4326,50.4497,15600.0
2011-06-14 10:10:00,58.96,58.97,58.92,58.92,28200.0,50.4497,50.4582,50.4155,50.4155,28200.0
2011-06-14 10:15:00,58.92,58.93,58.9,58.92,124500.0,50.4155,50.424,50.3983,50.4155,124500.0
2011-06-14 10:20:00,58.92,58.94,58.91,58.93,25200.0,50.4155,50.4326,50.4069,50.424,25200.0
2011-06-14 10:25:00,58.93,58.99,58.93,58.98,10900.0,50.424,50.4754,50.424,50.4668,10900.0
2011-06-14 10:30:00,58.98,59.05,58.98,59.05,22700.0,50.4668,50.5267,50.4668,50.5267,22700.0
2011-06-14 10:35:00,59.05,59.06,59.02,59.06,12500.0,50.5267,50.5353,50.501,50.5353,12500.0
2011-06-14 10:40:00,59.05,59.06,59.02,59.03,14800.0,50.5267,50.5353,50.501,50.5096,14800.0
2011-06-14 10:45:00,59.04,59.04,59.01,59.01,45700.0,50.5181,50.5181,50.4925,50.4925,45700.0
2011-06-14 10:50:00,59.0,59.03,58.98,59.0,18700.0,50.4839,50.5096,50.4668,50.4839,18700.0
2011-06-14 10:55:00,59.01,59.04,59.0,59.01,44600.0,50.4925,50.5181,50.4839,50.4925,44600.0
2011-06-14 11:00:00,59.01,59.01,58.97,58.98,7200.0,50.4925,50.4925,50.4582,50.4668,7200.0
2011-06-14 11:05:00,58.98,59.03,58.94,59.01,27900.0,50.4668,50.5096,50.4326,50.4925,27900.0
2011-06-14 11:10:00,59.01,59.04,59.01,59.03,2900.0,50.4925,50.5181,50.4925,50.5096,2900.0
2011-06-14 11:15:00,59.02,59.04,59.01,59.01,22600.0,50.501,50.5181,50.4925,50.4925,22600.0
2011-06-14 11:20:00,59.0,59.04,58.98,58.99,19200.0,50.4839,50.5181,50.4668,50.4754,19200.0
2011-06-14 11:25:00,58.99,59.0,58.97,58.97,7500.0,50.4754,50.4839,50.4582,50.4582,7500.0
2011-06-14 11:30:00,58.99,59.0,58.97,58.97,3200.0,50.4754,50.4839,50.4582,50.4582,3200.0
2011-06-14 11:35:00,58.97,58.99,58.95,58.97,14200.0,50.4582,50.4754,50.4411,50.4582,14200.0
2011-06-14 11:40:00,58.97,58.99,58.97,58.98,4700.0,50.4582,50.4754,50.4582,50.4668,4700.0
2011-06-14 11:45:00,58.98,59.0,58.96,58.98,18300.0,50.4668,50.4839,50.4497,50.4668,18300.0
2011-06-14 11:50:00,58.98,59.0,58.96,59.0,10400.0,50.4668,50.4839,50.4497,50.4839,10400.0
2011-06-14 11:55:00,59.0,59.05,59.0,59.04,8200.0,50.4839,50.5267,50.4839,50.5181,8200.0
2011-06-14 12:00:00,59.05,59.06,59.02,59.06,29200.0,50.5267,50.5353,50.501,50.5353,29200.0
2011-06-14 12:05:00,59.07,59.09,59.05,59.06,10400.0,50.5438,50.5609,50.5267,50.5353,10400.0
2011-06-14 12:10:00,59.06,59.06,59.02,59.02,4700.0,50.5353,50.5353,50.501,50.501,4700.0
2011-06-14 12:15:00,59.03,59.04,59.03,59.03,6900.0,50.5096,50.5181,50.5096,50.5096,6900.0
2011-06-14 12:20:00,59.03,59.05,59.01,59.03,33300.0,50.5096,50.5267,50.4925,50.5096,33300.0
2011-06-14 12:25:00,59.04,59.07,59.03,59.07,6900.0,50.5181,50.5438,50.5096,50.5438,6900.0
2011-06-14 12:30:00,59.07,59.08,59.05,59.06,8600.0,50.5438,50.5524,50.5267,50.5353,8600.0
2011-06-14 12:35:00,59.05,59.07,59.04,59.06,7900.0,50.5267,50.5438,50.5181,50.5353,7900.0
2011-06-14 12:40:00,59.06,59.1,59.06,59.08,76500.0,50.5353,50.5695,50.5353,50.5524,76500.0
2011-06-14 12:45:00,59.08,59.09,59.08,59.09,4500.0,50.5524,50.5609,50.5524,50.5609,4500.0
2011-06-14 12:50:00,59.09,59.09,59.08,59.09,3400.0,50.5609,50.5609,50.5524,50.5609,3400.0
2011-06-14 12:55:00,59.09,59.13,59.08,59.11,12000.0,50.5609,50.5951,50.5524,50.578,12000.0
2011-06-14 13:00:00,59.11,59.12,59.08,59.08,17000.0,50.578,50.5866,50.5524,50.5524,17000.0
2011-06-14 13:05:00,59.08,59.1,59.07,59.1,8500.0,50.5524,50.5695,50.5438,50.5695,8500.0
2011-06-14 13:10:00,59.1,59.12,59.09,59.12,7000.0,50.5695,50.5866,50.5609,50.5866,7000.0
2011-06-14 13:15:00,59.11,59.12,59.11,59.11,25000.0,50.578,50.5866,50.578,50.578,25000.0
2011-06-14 13:20:00,59.11,59.15,59.1,59.15,7200.0,50.578,50.6123,50.5695,50.6123,7200.0
2011-06-14 13:25:00,59.14,59.15,59.14,59.15,4000.0,50.6037,50.6123,50.6037,50.6123,4000.0
2011-06-14 13:30:00,59.16,59.21,59.14,59.19,26300.0,50.6208,50.6636,50.6037,50.6465,26300.0
2011-06-14 13:35:00,59.2,59.22,59.18,59.19,17100.0,50.655,50.6722,50.6379,50.6465,17100.0
2011-06-14 13:40:00,59.17,59.17,59.15,59.16,10800.0,50.6294,50.6294,50.6123,50.6208,10800.0
2011-06-14 13:45:00,59.16,59.18,59.12,59.14,10500.0,50.6208,50.6379,50.5866,50.6037,10500.0
2011-06-14 13:50:00,59.14,59.16,59.13,59.14,19200.0,50.6037,50.6208,50.5951,50.6037,19200.0
2011-06-14 13:55:00,59.14,59.16,59.13,59.15,5600.0,50.6037,50.6208,50.5951,50.6123,5600.0
2011-06-14 14:00:00,59.15,59.17,59.11,59.15,13000.0,50.6123,50.6294,50.578,50.6123,13000.0
2011-06-14 14:05:00,59.15,59.15,59.12,59.14,8200.0,50.6123,50.6123,50.5866,50.6037,8200.0
2011-06-14 14:10:00,59.14,59.16,59.13,59.13,10600.0,50.6037,50.6208,50.5951,50.5951,10600.0
2011-06-14 14:15:00,59.12,59.14,59.11,59.12,9400.0,50.5866,50.6037,50.578,50.5866,9400.0
2011-06-14 14:20:00,59.13,59.16,59.12,59.16,8200.0,50.5951,50.6208,50.5866,50.6208,8200.0
2011-06-14 14:25:00,59.16,59.19,59.16,59.17,12300.0,50.6208,50.6465,50.6208,50.6294,12300.0
2011-06-14 14:30:00,59.17,59.18,59.15,59.17,7200.0,50.6294,50.6379,50.6123,50.6294,7200.0
2011-06-14 14:35:00,59.18,59.18,59.13,59.13,15000.0,50.6379,50.6379,50.5951,50.5951,15000.0
2011-06-14 14:40:00,59.14,59.17,59.14,59.14,5700.0,50.6037,50.6294,50.6037,50.6037,5700.0
2011-06-14 14:45:00,59.15,59.21,59.15,59.21,7200.0,50.6123,50.6636,50.6123,50.6636,7200.0
2011-06-14 14:50:00,59.21,59.22,59.19,59.19,8000.0,50.6636,50.6722,50.6465,50.6465,8000.0
2011-06-14 14:55:00,59.18,59.19,59.16,59.18,7300.0,50.6379,50.6465,50.6208,50.6379,7300.0
2011-06-14 15:00:00,59.19,59.23,59.19,59.23,9500.0,50.6465,50.6807,50.6465,50.6807,9500.0
2011-06-14 15:05:00,59.22,59.23,59.17,59.19,19000.0,50.6722,50.6807,50.6294,50.6465,19000.0
2011-06-14 15:10:00,59.2,59.2,59.16,59.19,22800.0,50.655,50.655,50.6208,50.6465,22800.0
2011-06-14 15:15:00,59.2,59.22,59.19,59.2,15100.0,50.655,50.6722,50.6465,50.655,15100.0
2011-06-14 15:20:00,59.2,59.21,59.14,59.14,11200.0,50.655,50.6636,50.6037,50.6037,11200.0
2011-06-14 15:25:00,59.14,59.15,59.11,59.14,13500.0,50.6037,50.6123,50.578,50.6037,13500.0
2011-06-14 15:30:00,59.15,59.15,59.11,59.12,12400.0,50.6123,50.6123,50.578,50.5866,12400.0
2011-06-14 15:35:00,59.11,59.11,59.06,59.07,14000.0,50.578,50.578,50.5353,50.5438,14000.0
2011-06-14 15:40:00,59.06,59.09,59.06,59.07,13500.0,50.5353,50.5609,50.5353,50.5438,13500.0
2011-06-14 15:45:00,59.07,59.08,59.03,59.08,45100.0,50.5438,50.5524,50.5096,50.5524,45100.0
2011-06-14 15:50:00,59.07,59.08,59.02,59.03,18400.0,50.5438,50.5524,50.501,50.5096,18400.0
2011-06-14 15:55:00,59.02,59.07,59.02,59.05,63100.0,50.501,50.5438,50.501,50.5267,63100.0
2011-06-15 09:30:00,58.53,58.57,58.44,58.52,74100.0,50.0818,50.116,50.0047,50.0732,74100.0
2011-06-15 09:35:00,58.51,58.57,58.51,58.53,28500.0,50.0646,50.116,50.0646,50.0818,28500.0
2011-06-15 09:40:00,58.53,58.63,58.49,58.63,195600.0,50.0818,50.1673,50.0475,50.1673,195600.0
2011-06-15 09:45:00,58.62,58.68,58.61,58.64,25300.0,50.1588,50.2101,50.1502,50.1759,25300.0
2011-06-15 09:50:00,58.65,58.74,58.64,58.74,16000.0,50.1844,50.2614,50.1759,50.2614,16000.0
2011-06-15 09:55:00,58.74,58.75,58.7,58.73,14400.0,50.2614,50.27,50.2272,50.2529,14400.0
2011-06-15 10:00:00,58.73,58.74,58.67,58.72,50500.0,50.2529,50.2614,50.2015,50.2443,50500.0
2011-06-15 10:05:00,58.72,58.82,58.72,58.81,14000.0,50.2443,50.3299,50.2443,50.3213,14000.0
2011-06-15 10:10:00,58.81,58.83,58.74,58.77,22400.0,50.3213,50.3384,50.2614,50.2871,22400.0
2011-06-15 10:15:00,58.78,58.79,58.72,58.74,28700.0,50.2957,50.3042,50.2443,50.2614,28700.0
2011-06-15 10:20:00,58.72,58.74,58.69,58.73,17400.0,50.2443,50.2614,50.2187,50.2529,17400.0
2011-06-15 10:25:00,58.71,58.72,58.69,58.69,7500.0,50.2358,50.2443,50.2187,50.2187,7500.0
2011-06-15 10:30:00,58.69,58.73,58.64,58.67,11800.0,50.2187,50.2529,50.1759,50.2015,11800.0
2011-06-15 10:35:00,58.66,58.67,58.6,58.67,13400.0,50.193,50.2015,50.1416,50.2015,13400.0
2011-06-15 10:40:00,58.67,58.72,58.66,58.72,24400.0,50.2015,50.2443,50.193,50.2443,24400.0
2011-06-15 10:45:00,58.73,58.78,58.73,58.77,22700.0,50.2529,50.2957,50.2529,50.2871,22700.0
2011-06-15 10:50:00,58.78,58.8,58.72,58.72,17700.0,50.2957,50.3128,50.2443,50.2443,17700.0
2011-06-15 10:55:00,58.73,58.78,58.73,58.73,14500.0,50.2529,50.2957,50.2529,50.2529,14500.0
2011-06-15 11:00:00,58.74,58.77,58.71,58.71,31500.0,50.2614,50.2871,50.2358,50.2358,31500.0
2011-06-15 11:05:00,58.71,58.73,58.68,58.7,16700.0,50.2358,50.2529,50.2101,50.2272,16700.0
2011-06-15 11:10:00,58.7,58.7,58.62,58.66,18600.0,50.2272,50.2272,50.1588,50.193,18600.0
2011-06-15 11:15:00,58.65,58.71,58.64,58.71,10300.0,50.1844,50.2358,50.1759,50.2358,10300.0
2011-06-15 11:20:00,58.71,58.72,58.68,58.7,20500.0,50.2358,50.2443,50.2101,50.2272,20500.0
2011-06-15 11:25:00,58.7,58.7,58.63,58.65,25200.0,50.2272,50.2272,50.1673,50.1844,25200.0
2011-06-15 11:30:00,58.67,58.67,58.57,58.59,38900.0,50.2015,50.2015,50.116,50.1331,38900.0
2011-06-15 11:35:00,58.59,58.6,58.44,58.46,42800.0,50.1331,50.1416,50.0047,50.0219,42800.0
2011-06-15 11:40:00,58.46,58.48,58.41,58.44,34000.0,50.0219,50.039,49.9791,50.0047,34000.0
2011-06-15 11:45:00,58.44,58.47,58.38,58.39,46800.0,50.0047,50.0304,49.9534,49.962,46800.0
2011-06-15 11:50:00,58.39,58.39,58.29,58.37,35900.0,49.962,49.962,49.8764,49.9448,35900.0
2011-06-15 11:55:00,58.37,58.38,58.31,58.36,64500.0,49.9448,49.9534,49.8935,49.9363,64500.0
2011-06-15 12:00:00,58.36,58.39,58.33,58.37,63300.0,49.9363,49.962,49.9106,49.9448,63300.0
2011-06-15 12:05:00,58.38,58.39,58.36,58.37,24900.0,49.9534,49.962,49.9363,49.9448,24900.0
2011-06-15 12:10:00,58.38,58.39,58.35,58.38,34300.0,49.9534,49.962,49.9277,49.9534,34300.0
2011-06-15 12:15:00,58.38,58.38,58.23,58.23,27700.0,49.9534,49.9534,49.8251,49.8251,27700.0
2011-06-15 12:20:00,58.22,58.25,58.14,58.14,27400.0,49.8165,49.8422,49.748,49.748,27400.0
2011-06-15 12:25:00,58.14,58.2,58.03,58.2,33900.0,49.748,49.7994,49.6539,49.7994,33900.0
2011-06-15 12:30:00,58.21,58.24,58.19,58.24,5700.0,49.8079,49.8336,49.7908,49.8336,5700.0
2011-06-15 12:35:00,58.23,58.27,58.22,58.24,4700.0,49.8251,49.8593,49.8165,49.8336,4700.0
2011-06-15 12:40:00,58.23,58.28,58.23,58.24,15800.0,49.8251,49.8678,49.8251,49.8336,15800.0
2011-06-15 12:45:00,58.24,58.27,58.24,58.24,6600.0,49.8336,49.8593,49.8336,49.8336,6600.0
2011-06-15 12:50:00,58.25,58.29,58.23,58.24,36100.0,49.8422,49.8764,49.8251,49.8336,36100.0
2011-06-15 12:55:00,58.21,58.21,58.13,58.15,15900.0,49.8079,49.8079,49.7395,49.7566,15900.0
2011-06-15 13:00:00,58.18,58.19,58.14,58.16,17600.0,49.7823,49.7908,49.748,49.7652,17600.0
2011-06-15 13:05:00,58.15,58.19,58.12,58.14,12700.0,49.7566,49.7908,49.7309,49.748,12700.0
2011-06-15 13:10:00,58.12,58.15,58.1,58.14,9300.0,49.7309,49.7566,49.7138,49.748,9300.0
2011-06-15 13:15:00,58.14,58.16,58.09,58.09,5400.0,49.748,49.7652,49.7053,49.7053,5400.0
2011-06-15 13:20:00,58.09,58.12,58.04,58.12,15600.0,49.7053,49.7309,49.6625,49.7309,15600.0
2011-06-15 13:25:00,58.11,58.17,58.1,58.15,12800.0,49.7224,49.7737,49.7138,49.7566,12800.0
2011-06-15 13:30:00,58.15,58.15,58.09,58.09,34000.0,49.7566,49.7566,49.7053,49.7053,34000.0
2011-06-15 13:35:00,58.09,58.09,58.03,58.06,14000.0,49.7053,49.7053,49.6539,49.6796,14000.0
2011-06-15 13:40:00,58.07,58.15,58.07,58.12,11600.0,49.6881,49.7566,49.6881,49.7309,11600.0
2011-06-15 13:45:00,58.13,58.14,58.07,58.12,20500.0,49.7395,49.748,49.6881,49.7309,20500.0
2011-06-15 13:50:00,58.11,58.12,58.05,58.05,15200.0,49.7224,49.7309,49.671,49.671,15200.0
2011-06-15 13:55:00,58.05,58.14,58.05,58.12,12300.0,49.671,49.748,49.671,49.7309,12300.0
2011-06-15 14:00:00,58.12,58.17,58.12,58.16,12800.0,49.7309,49.7737,49.7309,49.7652,12800.0
2011-06-15 14:05:00,58.16,58.26,58.16,58.2,43300.0,49.7652,49.8507,49.7652,49.7994,43300.0
2011-06-15 14:10:00,58.2,58.21,58.17,58.18,6500.0,49.7994,49.8079,49.7737,49.7823,6500.0
2011-06-15 14:15:00,58.19,58.19,58.1,58.11,15700.0,49.7908,49.7908,49.7138,49.7224,15700.0
2011-06-15 14:20:00,58.1,58.13,58.04,58.07,38200.0,49.7138,49.7395,49.6625,49.6881,38200.0
2011-06-15 14:25:00,58.05,58.08,58.0,58.03,15600.0,49.671,49.6967,49.6283,49.6539,15600.0
2011-06-15 14:30:00,58.0,58.13,58.0,58.13,15000.0,49.6283,49.7395,49.6283,49.7395,15000.0
2011-06-15 14:35:00,58.12,58.16,58.11,58.16,8600.0,49.7309,49.7652,49.7224,49.7652,8600.0
2011-06-15 14:40:00,58.16,58.16,58.08,58.1,12700.0,49.7652,49.7652,49.6967,49.7138,12700.0
2011-06-15 14:45:00,58.08,58.19,57.99,58.11,49200.0,49.6967,49.7908,49.6197,49.7224,49200.0
2011-06-15 14:50:00,58.1,58.13,58.02,58.04,38100.0,49.7138,49.7395,49.6454,49.6625,38100.0
2011-06-15 14:55:00,58.03,58.07,58.02,58.07,48300.0,49.6539,49.6881,49.6454,49.6881,48300.0
2011-06-15 15:00:00,58.02,58.09,57.99,58.02,30500.0,49.6454,49.7053,49.6197,49.6454,30500.0
2011-06-15 15:05:00,58.03,58.03,57.93,57.95,19900.0,49.6539,49.6539,49.5684,49.5855,19900.0
2011-06-15 15:10:00,57.95,58.01,57.92,58.01,55700.0,49.5855,49.6368,49.5598,49.6368,55700.0
2011-06-15 15:15:00,58.01,58.02,57.95,57.99,37400.0,49.6368,49.6454,49.5855,49.6197,37400.0
2011-06-15 15:20:00,58.0,58.06,57.95,58.05,76700.0,49.6283,49.6796,49.5855,49.671,76700.0
2011-06-15 15:25:00,58.05,58.13,58.04,58.09,26300.0,49.671,49.7395,49.6625,49.7053,26300.0
2011-06-15 15:30:00,58.1,58.11,58.02,58.04,46200.0,49.7138,49.7224,49.6454,49.6625,46200.0
2011-06-15 15:35:00,58.05,58.07,58.01,58.04,53100.0,49.671,49.6881,49.6368,49.6625,53100.0
2011-06-15 15:40:00,58.04,58.09,58.02,58.09,60100.0,49.6625,49.7053,49.6454,49.7053,60100.0
2011-06-15 15:45:00,58.09,58.19,58.09,58.11,64300.0,49.7053,49.7908,49.7053,49.7224,64300.0
2011-06-15 15:50:00,58.1,58.13,58.06,58.13,81000.0,49.7138,49.7395,49.6796,49.7395,81000.0
2011-06-15 15:55:00,58.13,58.14,58.04,58.05,66200.0,49.7395,49.748,49.6625,49.671,66200.0
2011-06-16 09:30:00,58.07,58.15,58.0,58.07,74700.0,49.6881,49.7566,49.6283,49.6881,74700.0
2011-06-16 09:35:00,58.07,58.17,58.05,58.16,40200.0,49.6881,49.7737,49.671,49.7652,40200.0
2011-06-16 09:40:00,58.16,58.21,58.12,58.14,39900.0,49.7652,49.8079,49.7309,49.748,39900.0
2011-06-16 09:45:00,58.14,58.17,58.08,58.12,62200.0,49.748,49.7737,49.6967,49.7309,62200.0
2011-06-16 09:50:00,58.11,58.19,58.11,58.15,20700.0,49.7224,49.7908,49.7224,49.7566,20700.0
2011-06-16 09:55:00,58.15,58.16,58.08,58.09,9000.0,49.7566,49.7652,49.6967,49.7053,9000.0
2011-06-16 10:00:00,58.08,58.08,57.84,58.02,248400.0,49.6967,49.6967,49.4913,49.6454,248400.0
2011-06-16 10:05:00,58.02,58.14,58.02,58.11,48100.0,49.6454,49.748,49.6454,49.7224,48100.0
2011-06-16 10:10:00,58.09,58.28,58.08,58.25,32700.0,49.7053,49.8678,49.6967,49.8422,32700.0
2011-06-16 10:15:00,58.27,58.29,58.2,58.23,43800.0,49.8593,49.8764,49.7994,49.8251,43800.0
2011-06-16 10:20:00,58.23,58.24,58.2,58.24,16700.0,49.8251,49.8336,49.7994,49.8336,16700.0
2011-06-16 10:25:00,58.22,58.24,58.13,58.15,41900.0,49.8165,49.8336,49.7395,49.7566,41900.0
2011-06-16 10:30:00,58.15,58.19,58.13,58.19,21400.0,49.7566,49.7908,49.7395,49.7908,21400.0
2011-06-16 10:35:00,58.19,58.3,58.18,58.3,26200.0,49.7908,49.8849,49.7823,49.8849,26200.0
2011-06-16 10:40:00,58.31,58.33,58.28,58.32,13000.0,49.8935,49.9106,49.8678,49.9021,13000.0
2011-06-16 10:45:00,58.32,58.32,58.26,58.3,13600.0,49.9021,49.9021,49.8507,49.8849,13600.0
2011-06-16 10:50:00,58.31,58.36,58.28,58.28,31100.0,49.8935,49.9363,49.8678,49.8678,31100.0
2011-06-16 10:55:00,58.28,58.28,58.25,58.26,4200.0,49.8678,49.8678,49.8422,49.8507,4200.0
2011-06-16 11:00:00,58.26,58.26,58.15,58.17,14600.0,49.8507,49.8507,49.7566,49.7737,14600.0
2011-06-16 11:05:00,58.15,58.18,58.1,58.18,16500.0,49.7566,49.7823,49.7138,49.7823,16500.0
2011-06-16 11:10:00,58.16,58.21,58.12,58.19,30900.0,49.7652,49.8079,49.7309,49.7908,30900.0
2011-06-16 11:15:00,58.2,58.32,58.16,58.32,74900.0,49.7994,49.9021,49.7652,49.9021,74900.0
2011-06-16 11:20:00,58.33,58.38,58.24,58.25,47000.0,49.9106,49.9534,49.8336,49.8422,47000.0
2011-06-16 11:25:00,58.26,58.34,58.25,58.32,15900.0,49.8507,49.9192,49.8422,49.9021,15900.0
2011-06-16 11:30:00,58.33,58.38,58.3,58.33,28600.0,49.9106,49.9534,49.8849,49.9106,28600.0
2011-06-16 11:35:00,58.33,58.35,58.29,58.3,12300.0,49.9106,49.9277,49.8764,49.8849,12300.0
2011-06-16 11:40:00,58.29,58.31,58.25,58.25,22500.0,49.8764,49.8935,49.8422,49.8422,22500.0
2011-06-16 11:45:00,58.25,58.33,58.24,58.24,20400.0,49.8422,49.9106,49.8336,49.8336,20400.0
2011-06-16 11:50:00,58.25,58.27,58.25,58.26,9100.0,49.8422,49.8593,49.8422,49.8507,9100.0
2011-06-16 11:55:00,58.25,58.27,58.22,58.24,11200.0,49.8422,49.8593,49.8165,49.8336,11200.0
2011-06-16 12:00:00,58.25,58.32,58.25,58.31,40800.0,49.8422,49.9021,49.8422,49.8935,40800.0
2011-06-16 12:05:00,58.32,58.32,58.27,58.27,12900.0,49.9021,49.9021,49.8593,49.8593,12900.0
2011-06-16 12:10:00,58.26,58.28,58.25,58.27,9500.0,49.8507,49.8678,49.8422,49.8593,9500.0
2011-06-16 12:15:00,58.28,58.28,58.23,58.26,17400.0,49.8678,49.8678,49.8251,49.8507,17400.0
2011-06-16 12:20:00,58.25,58.32,58.24,58.28,8700.0,49.8422,49.9021,49.8336,49.8678,8700.0
2011-06-16 12:25:00,58.28,58.34,58.27,58.34,20800.0,49.8678,49.9192,49.8593,49.9192,20800.0
2011-06-16 12:30:00,58.34,58.35,58.3,58.31,50200.0,49.9192,49.9277,49.8849,49.8935,50200.0
2011-06-16 12:35:00,58.32,58.32,58.28,58.29,5900.0,49.9021,49.9021,49.8678,49.8764,5900.0
2011-06-16 12:40:00,58.3,58.3,58.27,58.3,12900.0,49.8849,49.8849,49.8593,49.8849,12900.0
2011-06-16 12:45:00,58.29,58.3,58.26,58.29,12100.0,49.8764,49.8849,49.8507,49.8764,12100.0
2011-06-16 12:50:00,58.29,58.3,58.27,58.3,6900.0,49.8764,49.8849,49.8593,49.8849,6900.0
2011-06-16 12:55:00,58.3,58.3,58.24,58.24,6900.0,49.8849,49.8849,49.8336,49.8336,6900.0
2011-06-16 13:00:00,58.24,58.24,58.18,58.21,15800.0,49.8336,49.8336,49.7823,49.8079,15800.0
2011-06-16 13:05:00,58.21,58.22,58.19,58.2,6000.0,49.8079,49.8165,49.7908,49.7994,6000.0
2011-06-16 13:10:00,58.21,58.23,58.2,58.22,8700.0,49.8079,49.8251,49.7994,49.8165,8700.0
2011-06-16 13:15:00,58.22,58.28,58.2,58.26,6200.0,49.8165,49.8678,49.7994,49.8507,6200.0
2011-06-16 13:20:00,58.26,58.27,58.19,58.25,26700.0,49.8507,49.8593,49.7908,49.8422,26700.0
2011-06-16 13:25:00,58.25,58.25,58.18,58.18,10200.0,49.8422,49.8422,49.7823,49.7823,10200.0
2011-06-16 13:30:00,58.17,58.19,58.12,58.14,11000.0,49.7737,49.7908,49.7309,49.748,11000.0
2011-06-16 13:35:00,58.13,58.16,58.09,58.09,14100.0,49.7395,49.7652,49.7053,49.7053,14100.0
2011-06-16 13:40:00,58.08,58.1,58.03,58.03,46200.0,49.6967,49.7138,49.6539,49.6539,46200.0
2011-06-16 13:45:00,58.03,58.06,58.0,58.06,18300.0,49.6539,49.6796,49.6283,49.6796,18300.0
2011-06-16 13:50:00,58.05,58.05,57.98,57.98,15600.0,49.671,49.671,49.6111,49.6111,15600.0
2011-06-16 13:55:00,57.96,57.99,57.91,57.91,20300.0,49.594,49.6197,49.5512,49.5512,20300.0
2011-06-16 14:00:00,57.9,57.97,57.89,57.97,8500.0,49.5427,49.6026,49.5341,49.6026,8500.0
2011-06-16 14:05:00,57.96,57.97,57.89,57.93,14800.0,49.594,49.6026,49.5341,49.5684,14800.0
2011-06-16 14:10:00,57.91,57.94,57.84,57.85,7200.0,49.5512,49.5769,49.4913,49.4999,7200.0
2011-06-16 14:15:00,57.83,57.87,57.8,57.83,6900.0,49.4828,49.517,49.4571,49.4828,6900.0
2011-06-16 14:20:00,57.82,57.85,57.81,57.81,8200.0,49.4742,49.4999,49.4657,49.4657,8200.0
2011-06-16 14:25:00,57.81,57.89,57.81,57.87,25200.0,49.4657,49.5341,49.4657,49.517,25200.0
2011-06-16 14:30:00,57.87,57.87,57.8,57.8,14000.0,49.517,49.517,49.4571,49.4571,14000.0
2011-06-16 14:35:00,57.81,57.81,57.7,57.71,20500.0,49.4657,49.4657,49.3716,49.3801,20500.0
2011-06-16 14:40:00,57.71,57.75,57.71,57.71,50300.0,49.3801,49.4143,49.3801,49.3801,50300.0
2011-06-16 14:45:00,57.7,57.71,57.62,57.62,33800.0,49.3716,49.3801,49.3031,49.3031,33800.0
2011-06-16 14:50:00,57.62,57.72,57.58,57.68,27400.0,49.3031,49.3887,49.2689,49.3544,27400.0
2011-06-16 14:55:00,57.7,57.77,57.7,57.76,8900.0,49.3716,49.4314,49.3716,49.4229,8900.0
2011-06-16 15:00:00,57.77,57.8,57.75,57.78,21200.0,49.4314,49.4571,49.4143,49.44,21200.0
2011-06-16 15:05:00,57.78,57.86,57.78,57.86,19400.0,49.44,49.5085,49.44,49.5085,19400.0
2011-06-16 15:10:00,57.85,57.9,57.85,57.88,12500.0,49.4999,49.5427,49.4999,49.5256,12500.0
2011-06-16 15:15:00,57.87,57.87,57.83,57.85,17600.0,49.517,49.517,49.4828,49.4999,17600.0
2011-06-16 15:20:00,57.85,57.91,57.85,57.87,30400.0,49.4999,49.5512,49.4999,49.517,30400.0
2011-06-16 15:25:00,57.89,57.93,57.88,57.89,22900.0,49.5341,49.5684,49.5256,49.5341,22900.0
2011-06-16 15:30:00,57.89,58.01,57.88,58.0,34400.0,49.5341,49.6368,49.5256,49.6283,34400.0
2011-06-16 15:35:00,58.0,58.07,57.98,58.03,31400.0,49.6283,49.6881,49.6111,49.6539,31400.0
2011-06-16 15:40:00,58.03,58.04,57.96,57.97,32300.0,49.6539,49.6625,49.594,49.6026,32300.0
2011-06-16 15:45:00,57.98,58.03,57.98,58.01,34000.0,49.6111,49.6539,49.6111,49.6368,34000.0
2011-06-16 15:50:00,58.0,58.07,57.99,58.07,63100.0,49.6283,49.6881,49.6197,49.6881,63100.0
2011-06-16 15:55:00,58.06,58.08,58.01,58.04,58200.0,49.6796,49.6967,49.6368,49.6625,58200.0
2011-06-17 09:30:00,58.56,58.61,58.5,58.5,22000.0,50.1074,50.1502,50.0561,50.0561,22000.0
2011-06-17 09:35:00,58.51,58.54,58.42,58.42,36700.0,50.0646,50.0903,49.9876,49.9876,36700.0
2011-06-17 09:40:00,58.4,58.48,58.39,58.41,29400.0,49.9705,50.039,49.962,49.9791,29400.0
2011-06-17 09:45:00,58.44,58.49,58.4,58.42,30500.0,50.0047,50.0475,49.9705,49.9876,30500.0
2011-06-17 09:50:00,58.44,58.44,58.36,58.36,28300.0,50.0047,50.0047,49.9363,49.9363,28300.0
2011-06-17 09:55:00,58.37,58.45,58.35,58.42,59200.0,49.9448,50.0133,49.9277,49.9876,59200.0
2011-06-17 10:00:00,58.42,58.55,58.42,58.52,42700.0,49.9876,50.0989,49.9876,50.0732,42700.0
2011-06-17 10:05:00,58.52,58.52,58.44,58.46,25600.0,50.0732,50.0732,50.0047,50.0219,25600.0
2011-06-17 10:10:00,58.47,58.55,58.47,58.5,42100.0,50.0304,50.0989,50.0304,50.0561,42100.0
2011-06-17 10:15:00,58.49,58.52,58.4,58.44,24700.0,50.0475,50.0732,49.9705,50.0047,24700.0
2011-06-17 10:20:00,58.43,58.44,58.3,58.31,47200.0,49.9962,50.0047,49.8849,49.8935,47200.0
2011-06-17 10:25:00,58.3,58.32,58.2,58.26,80200.0,49.8849,49.9021,49.7994,49.8507,80200.0
2011-06-17 10:30:00,58.27,58.3,58.25,58.25,65500.0,49.8593,49.8849,49.8422,49.8422,65500.0
2011-06-17 10:35:00,58.26,58.37,58.24,58.35,21300.0,49.8507,49.9448,49.8336,49.9277,21300.0
2011-06-17 10:40:00,58.36,58.37,58.34,58.36,14700.0,49.9363,49.9448,49.9192,49.9363,14700.0
2011-06-17 10:45:00,58.36,58.45,58.33,58.45,14400.0,49.9363,50.0133,49.9106,50.0133,14400.0
2011-06-17 10:50:00,58.44,58.45,58.4,58.4,13700.0,50.0047,50.0133,49.9705,49.9705,13700.0
2011-06-17 10:55:00,58.4,58.42,58.34,58.34,8000.0,49.9705,49.9876,49.9192,49.9192,8000.0
2011-06-17 11:00:00,58.34,58.35,58.22,58.23,29600.0,49.9192,49.9277,49.8165,49.8251,29600.0
2011-06-17 11:05:00,58.23,58.28,58.23,58.24,12100.0,49.8251,49.8678,49.8251,49.8336,12100.0
2011-06-17 11:10:00,58.24,58.35,58.24,58.35,29400.0,49.8336,49.9277,49.8336,49.9277,29400.0
2011-06-17 11:15:00,58.35,58.4,58.33,58.39,13700.0,49.9277,49.9705,49.9106,49.962,13700.0
2011-06-17 11:20:00,58.4,58.4,58.35,58.37,22100.0,49.9705,49.9705,49.9277,49.9448,22100.0
2011-06-17 11:25:00,58.36,58.4,58.34,58.4,9400.0,49.9363,49.9705,49.9192,49.9705,9400.0
2011-06-17 11:30:00,58.41,58.41,58.31,58.32,15700.0,49.9791,49.9791,49.8935,49.9021,15700.0
2011-06-17 11:35:00,58.32,58.34,58.28,58.28,14300.0,49.9021,49.9192,49.8678,49.8678,14300.0
2011-06-17 11:40:00,58.29,58.32,58.29,58.32,13300.0,49.8764,49.9021,49.8764,49.9021,13300.0
2011-06-17 11:45:00,58.33,58.35,58.31,58.35,5400.0,49.9106,49.9277,49.8935,49.9277,5400.0
2011-06-17 11:50:00,58.36,58.36,58.3,58.34,11700.0,49.9363,49.9363,49.8849,49.9192,11700.0
2011-06-17 11:55:00,58.33,58.37,58.33,58.36,10200.0,49.9106,49.9448,49.9106,49.9363,10200.0
2011-06-17 12:00:00,58.37,58.38,58.32,58.32,6700.0,49.9448,49.9534,49.9021,49.9021,6700.0
2011-06-17 12:05:00,58.31,58.36,58.3,58.36,8800.0,49.8935,49.9363,49.8849,49.9363,8800.0
2011-06-17 12:10:00,58.36,58.36,58.33,58.34,1100.0,49.9363,49.9363,49.9106,49.9192,1100.0
2011-06-17 12:15:00,58.33,58.33,58.28,58.28,11700.0,49.9106,49.9106,49.8678,49.8678,11700.0
2011-06-17 12:20:00,58.27,58.27,58.19,58.2,11500.0,49.8593,49.8593,49.7908,49.7994,11500.0
2011-06-17 12:25:00,58.21,58.25,58.19,58.24,126300.0,49.8079,49.8422,49.7908,49.8336,126300.0
2011-06-17 12:30:00,58.23,58.26,58.21,58.22,160400.0,49.8251,49.8507,49.8079,49.8165,160400.0
2011-06-17 12:35:00,58.21,58.27,58.18,58.22,50200.0,49.8079,49.8593,49.7823,49.8165,50200.0
2011-06-17 12:40:00,58.23,58.23,58.16,58.19,27800.0,49.8251,49.8251,49.7652,49.7908,27800.0
2011-06-17 12:45:00,58.19,58.23,58.19,58.2,9800.0,49.7908,49.8251,49.7908,49.7994,9800.0
2011-06-17 12:50:00,58.2,58.21,58.09,58.1,13700.0,49.7994,49.8079,49.7053,49.7138,13700.0
2011-06-17 12:55:00,58.09,58.15,58.09,58.14,7000.0,49.7053,49.7566,49.7053,49.748,7000.0
2011-06-17 13:00:00,58.15,58.15,58.12,58.12,6000.0,49.7566,49.7566,49.7309,49.7309,6000.0
2011-06-17 13:05:00,58.09,58.12,58.07,58.11,34600.0,49.7053,49.7309,49.6881,49.7224,34600.0
2011-06-17 13:10:00,58.11,58.12,58.08,58.09,14200.0,49.7224,49.7309,49.6967,49.7053,14200.0
2011-06-17 13:15:00,58.07,58.08,58.02,58.02,41200.0,49.6881,49.6967,49.6454,49.6454,41200.0
2011-06-17 13:20:00,58.02,58.06,58.01,58.04,18000.0,49.6454,49.6796,49.6368,49.6625,18000.0
2011-06-17 13:25:00,58.01,58.09,58.01,58.08,15000.0,49.6368,49.7053,49.6368,49.6967,15000.0
2011-06-17 13:30:00,58.09,58.16,58.09,58.15,11000.0,49.7053,49.7652,49.7053,49.7566,11000.0
2011-06-17 13:35:00,58.15,58.18,58.13,58.18,17700.0,49.7566,49.7823,49.7395,49.7823,17700.0
2011-06-17 13:40:00,58.18,58.19,58.11,58.12,17300.0,49.7823,49.7908,49.7224,49.7309,17300.0
2011-06-17 13:45:00,58.1,58.12,58.08,58.12,14300.0,49.7138,49.7309,49.6967,49.7309,14300.0
2011-06-17 13:50:00,58.13,58.13,58.04,58.05,14100.0,49.7395,49.7395,49.6625,49.671,14100.0
2011-06-17 13:55:00,58.06,58.1,58.04,58.08,39700.0,49.6796,49.7138,49.6625,49.6967,39700.0
2011-06-17 14:00:00,58.07,58.13,58.07,58.08,18400.0,49.6881,49.7395,49.6881,49.6967,18400.0
2011-06-17 14:05:00,58.1,58.14,58.08,58.1,16700.0,49.7138,49.748,49.6967,49.7138,16700.0
2011-06-17 14:10:00,58.09,58.11,58.08,58.11,14500.0,49.7053,49.7224,49.6967,49.7224,14500.0
2011-06-17 14:15:00,58.11,58.21,58.11,58.18,19900.0,49.7224,49.8079,49.7224,49.7823,19900.0
2011-06-17 14:20:00,58.18,58.23,58.18,58.18,84900.0,49.7823,49.8251,49.7823,49.7823,84900.0
2011-06-17 14:25:00,58.18,58.28,58.17,58.28,182700.0,49.7823,49.8678,49.7737,49.8678,182700.0
2011-06-17 14:30:00,58.28,58.3,58.23,58.25,49500.0,49.8678,49.8849,49.8251,49.8422,49500.0
2011-06-17 14:35:00,58.25,58.25,58.19,58.21,21500.0,49.8422,49.8422,49.7908,49.8079,21500.0
2011-06-17 14:40:00,58.22,58.22,58.19,58.2,32800.0,49.8165,49.8165,49.7908,49.7994,32800.0
2011-06-17 14:45:00,58.18,58.2,58.15,58.19,25400.0,49.7823,49.7994,49.7566,49.7908,25400.0
2011-06-17 14:50:00,58.18,58.21,58.16,58.2,20000.0,49.7823,49.8079,49.7652,49.7994,20000.0
2011-06-17 14:55:00,58.2,58.21,58.17,58.17,26500.0,49.7994,49.8079,49.7737,49.7737,26500.0
2011-06-17 15:00:00,58.18,58.21,58.15,58.16,28900.0,49.7823,49.8079,49.7566,49.7652,28900.0
2011-06-17 15:05:00,58.18,58.18,58.12,58.12,9600.0,49.7823,49.7823,49.7309,49.7309,9600.0
2011-06-17 15:10:00,58.11,58.13,58.08,58.09,48500.0,49.7224,49.7395,49.6967,49.7053,48500.0
2011-06-17 15:15:00,58.09,58.09,57.93,57.99,58300.0,49.7053,49.7053,49.5684,49.6197,58300.0
2011-06-17 15:20:00,58.0,58.05,57.98,58.05,12700.0,49.6283,49.671,49.6111,49.671,12700.0
2011-06-17 15:25:00,58.03,58.06,58.0,58.04,18200.0,49.6539,49.6796,49.6283,49.6625,18200.0
2011-06-17 15:30:00,58.05,58.06,58.03,58.05,18300.0,49.671,49.6796,49.6539,49.671,18300.0
2011-06-17 15:35:00,58.04,58.14,58.02,58.1,27300.0,49.6625,49.748,49.6454,49.7138,27300.0
2011-06-17 15:40:00,58.1,58.16,58.09,58.16,38500.0,49.7138,49.7652,49.7053,49.7652,38500.0
2011-06-17 15:45:00,58.17,58.22,58.15,58.18,68900.0,49.7737,49.8165,49.7566,49.7823,68900.0
2011-06-17 15:50:00,58.18,58.18,58.14,58.17,14400.0,49.7823,49.7823,49.748,49.7737,14400.0
2011-06-17 15:55:00,58.18,58.18,58.07,58.07,38500.0,49.7823,49.7823,49.6881,49.6881,38500.0
2011-06-20 09:30:00,57.87,58.02,57.87,58.02,35100.0,49.517,49.6454,49.517,49.6454,35100.0
2011-06-20 09:35:00,58.02,58.02,57.93,57.99,13000.0,49.6454,49.6454,49.5684,49.6197,13000.0
2011-06-20 09:40:00,57.99,58.16,57.99,58.13,18600.0,49.6197,49.7652,49.6197,49.7395,18600.0
2011-06-20 09:45:00,58.13,58.19,58.1,58.19,17600.0,49.7395,49.7908,49.7138,49.7908,17600.0
2011-06-20 09:50:00,58.19,58.25,58.19,58.2,22300.0,49.7908,49.8422,49.7908,49.7994,22300.0
2011-06-20 09:55:00,58.2,58.25,58.2,58.21,7800.0,49.7994,49.8422,49.7994,49.8079,7800.0
2011-06-20 10:00:00,58.22,58.27,58.17,58.17,13900.0,49.8165,49.8593,49.7737,49.7737,13900.0
2011-06-20 10:05:00,58.17,58.21,58.13,58.14,21800.0,49.7737,49.8079,49.7395,49.748,21800.0
2011-06-20 10:10:00,58.13,58.18,58.07,58.07,16700.0,49.7395,49.7823,49.6881,49.6881,16700.0
2011-06-20 10:15:00,58.06,58.14,58.05,58.14,27200.0,49.6796,49.748,49.671,49.748,27200.0
2011-06-20 10:20:00,58.15,58.15,58.07,58.08,19600.0,49.7566,49.7566,49.6881,49.6967,19600.0
2011-06-20 10:25:00,58.08,58.19,58.06,58.18,22000.0,49.6967,49.7908,49.6796,49.7823,22000.0
2011-06-20 10:30:00,58.2,58.27,58.2,58.27,13300.0,49.7994,49.8593,49.7994,49.8593,13300.0
2011-06-20 10:35:00,58.27,58.27,58.24,58.25,7600.0,49.8593,49.8593,49.8336,49.8422,7600.0
2011-06-20 10:40:00,58.26,58.33,58.26,58.32,10400.0,49.8507,49.9106,49.8507,49.9021,10400.0
2011-06-20 10:45:00,58.33,58.36,58.31,58.34,14600.0,49.9106,49.9363,49.8935,49.9192,14600.0
2011-06-20 10:50:00,58.33,58.34,58.29,58.3,13100.0,49.9106,49.9192,49.8764,49.8849,13100.0
2011-06-20 10:55:00,58.3,58.33,58.25,58.27,20300.0,49.8849,49.9106,49.8422,49.8593,20300.0
2011-06-20 11:00:00,58.26,58.28,58.23,58.24,16500.0,49.8507,49.8678,49.8251,49.8336,16500.0
2011-06-20 11:05:00,58.25,58.27,58.21,58.22,9800.0,49.8422,49.8593,49.8079,49.8165,9800.0
2011-06-20 11:10:00,58.23,58.26,58.22,58.23,5400.0,49.8251,49.8507,49.8165,49.8251,5400.0
2011-06-20 11:15:00,58.23,58.24,58.22,58.23,5100.0,49.8251,49.8336,49.8165,49.8251,5100.0
2011-06-20 11:20:00,58.24,58.35,58.24,58.35,17100.0,49.8336,49.9277,49.8336,49.9277,17100.0
2011-06-20 11:25:00,58.35,58.36,58.34,58.34,5700.0,49.9277,49.9363,49.9192,49.9192,5700.0
2011-06-20 11:30:00,58.35,58.4,58.33,58.33,24000.0,49.9277,49.9705,49.9106,49.9106,24000.0
2011-06-20 11:35:00,58.33,58.35,58.32,58.35,6700.0,49.9106,49.9277,49.9021,49.9277,6700.0
2011-06-20 11:40:00,58.36,58.42,58.35,58.42,10200.0,49.9363,49.9876,49.9277,49.9876,10200.0
2011-06-20 11:45:00,58.43,58.47,58.43,58.47,5400.0,49.9962,50.0304,49.9962,50.0304,5400.0
2011-06-20 11:50:00,58.48,58.48,58.44,58.45,12900.0,50.039,50.039,50.0047,50.0133,12900.0
2011-06-20 11:55:00,58.46,58.5,58.46,58.5,21800.0,50.0219,50.0561,50.0219,50.0561,21800.0
2011-06-20 12:00:00,58.53,58.54,58.48,58.5,6400.0,50.0818,50.0903,50.039,50.0561,6400.0
2011-06-20 12:05:00,58.51,58.54,58.48,58.48,6200.0,50.0646,50.0903,50.039,50.039,6200.0
2011-06-20 12:10:00,58.48,58.49,58.46,58.46,5100.0,50.039,50.0475,50.0219,50.0219,5100.0
2011-06-20 12:15:00,58.46,58.49,58.46,58.49,5200.0,50.0219,50.0475,50.0219,50.0475,5200.0
2011-06-20 12:20:00,58.48,58.48,58.44,58.46,6100.0,50.039,50.039,50.0047,50.0219,6100.0
2011-06-20 12:25:00,58.47,58.53,58.47,58.53,3900.0,50.0304,50.0818,50.0304,50.0818,3900.0
2011-06-20 12:30:00,58.53,58.53,58.51,58.51,5800.0,50.0818,50.0818,50.0646,50.0646,5800.0
2011-06-20 12:35:00,58.51,58.52,58.5,58.5,10200.0,50.0646,50.0732,50.0561,50.0561,10200.0
2011-06-20 12:40:00,58.49,58.51,58.49,58.51,25300.0,50.0475,50.0646,50.0475,50.0646,25300.0
2011-06-20 12:45:00,58.51,58.54,58.5,58.52,56000.0,50.0646,50.0903,50.0561,50.0732,56000.0
2011-06-20 12:50:00,58.54,58.55,58.46,58.46,97400.0,50.0903,50.0989,50.0219,50.0219,97400.0
2011-06-20 12:55:00,58.46,58.47,58.43,58.44,21800.0,50.0219,50.0304,49.9962,50.0047,21800.0
2011-06-20 13:00:00,58.45,58.48,58.44,58.45,14000.0,50.0133,50.039,50.0047,50.0133,14000.0
2011-06-20 13:05:00,58.43,58.44,58.39,58.44,83900.0,49.9962,50.0047,49.962,50.0047,83900.0
2011-06-20 13:10:00,58.45,58.48,58.42,58.43,29400.0,50.0133,50.039,49.9876,49.9962,29400.0
2011-06-20 13:15:00,58.42,58.46,58.42,58.45,95200.0,49.9876,50.0219,49.9876,50.0133,95200.0
2011-06-20 13:20:00,58.46,58.46,58.42,58.45,41300.0,50.0219,50.0219,49.9876,50.0133,41300.0
2011-06-20 13:25:00,58.46,58.47,58.43,58.44,7600.0,50.0219,50.0304,49.9962,50.0047,7600.0
2011-06-20 13:30:00,58.44,58.46,58.42,58.46,3900.0,50.0047,50.0219,49.9876,50.0219,3900.0
2011-06-20 13:35:00,58.45,58.48,58.45,58.46,13100.0,50.0133,50.039,50.0133,50.0219,13100.0
2011-06-20 13:40:00,58.46,58.47,58.42,58.42,11500.0,50.0219,50.0304,49.9876,49.9876,11500.0
2011-06-20 13:45:00,58.42,58.42,58.37,58.38,24300.0,49.9876,49.9876,49.9448,49.9534,24300.0
2011-06-20 13:50:00,58.38,58.39,58.37,58.39,18700.0,49.9534,49.962,49.9448,49.962,18700.0
2011-06-20 13:55:00,58.39,58.4,58.36,58.37,9700.0,49.962,49.9705,49.9363,49.9448,9700.0
2011-06-20 14:00:00,58.38,58.42,58.38,58.4,14100.0,49.9534,49.9876,49.9534,49.9705,14100.0
2011-06-20 14:05:00,58.4,58.43,58.39,58.42,16900.0,49.9705,49.9962,49.962,49.9876,16900.0
2011-06-20 14:10:00,58.42,58.42,58.4,58.41,7000.0,49.9876,49.9876,49.9705,49.9791,7000.0
2011-06-20 14:15:00,58.42,58.45,58.4,58.43,5000.0,49.9876,50.0133,49.9705,49.9962,5000.0
2011-06-20 14:20:00,58.43,58.43,58.37,58.38,4800.0,49.9962,49.9962,49.9448,49.9534,4800.0
2011-06-20 14:25:00,58.39,58.41,58.37,58.4,14300.0,49.962,49.9791,49.9448,49.9705,14300.0
2011-06-20 14:30:00,58.41,58.46,58.41,58.46,43400.0,49.9791,50.0219,49.9791,50.0219,43400.0
2011-06-20 14:35:00,58.47,58.5,58.47,58.49,69300.0,50.0304,50.0561,50.0304,50.0475,69300.0
2011-06-20 14:40:00,58.47,58.5,58.46,58.49,54600.0,50.0304,50.0561,50.0219,50.0475,54600.0
2011-06-20 14:45:00,58.5,58.56,58.5,58.5,22800.0,50.0561,50.1074,50.0561,50.0561,22800.0
2011-06-20 14:50:00,58.51,58.53,58.48,58.49,7300.0,50.0646,50.0818,50.039,50.0475,7300.0
2011-06-20 14:55:00,58.48,58.54,58.48,58.53,9600.0,50.039,50.0903,50.039,50.0818,9600.0
2011-06-20 15:00:00,58.52,58.52,58.48,58.49,18300.0,50.0732,50.0732,50.039,50.0475,18300.0
2011-06-20 15:05:00,58.49,58.5,58.42,58.44,17200.0,50.0475,50.0561,49.9876,50.0047,17200.0
2011-06-20 15:10:00,58.44,58.45,58.38,58.39,28100.0,50.0047,50.0133,49.9534,49.962,28100.0
2011-06-20 15:15:00,58.39,58.41,58.36,58.36,32900.0,49.962,49.9791,49.9363,49.9363,32900.0
2011-06-20 15:20:00,58.36,58.39,58.33,58.38,35700.0,49.9363,49.962,49.9106,49.9534,35700.0
2011-06-20 15:25:00,58.38,58.38,58.34,58.35,25000.0,49.9534,49.9534,49.9192,49.9277,25000.0
2011-06-20 15:30:00,58.35,58.41,58.34,58.41,19200.0,49.9277,49.9791,49.9192,49.9791,19200.0
2011-06-20 15:35:00,58.43,58.49,58.42,58.46,45200.0,49.9962,50.0475,49.9876,50.0219,45200.0
2011-06-20 15:40:00,58.47,58.48,58.44,58.45,21700.0,50.0304,50.039,50.0047,50.0133,21700.0
2011-06-20 15:45:00,58.46,58.52,58.42,58.46,48300.0,50.0219,50.0732,49.9876,50.0219,48300.0
2011-06-20 15:50:00,58.46,58.47,58.41,58.41,20900.0,50.0219,50.0304,49.9791,49.9791,20900.0
2011-06-20 15:55:00,58.42,58.46,58.39,58.44,330500.0,49.9876,50.0219,49.962,50.0047,330500.0
2011-06-21 09:30:00,58.75,58.75,58.65,58.65,91200.0,50.27,50.27,50.1844,50.1844,91200.0
2011-06-21 09:35:00,58.66,58.71,58.64,58.71,38500.0,50.193,50.2358,50.1759,50.2358,38500.0
2011-06-21 09:40:00,58.73,58.77,58.73,58.76,30800.0,50.2529,50.2871,50.2529,50.2786,30800.0
2011-06-21 09:45:00,58.76,58.79,58.72,58.77,16700.0,50.2786,50.3042,50.2443,50.2871,16700.0
2011-06-21 09:50:00,58.77,58.87,58.75,58.87,16500.0,50.2871,50.3727,50.27,50.3727,16500.0
2011-06-21 09:55:00,58.88,58.95,58.88,58.92,17100.0,50.3812,50.4411,50.3812,50.4155,17100.0
2011-06-21 10:00:00,58.92,59.05,58.91,59.0,52700.0,50.4155,50.5267,50.4069,50.4839,52700.0
2011-06-21 10:05:00,59.0,59.08,59.0,59.04,33600.0,50.4839,50.5524,50.4839,50.5181,33600.0
2011-06-21 10:10:00,59.04,59.06,59.02,59.03,24500.0,50.5181,50.5353,50.501,50.5096,24500.0
2011-06-21 10:15:00,59.03,59.1,59.03,59.08,18400.0,50.5096,50.5695,50.5096,50.5524,18400.0
2011-06-21 10:20:00,59.09,59.13,59.05,59.11,31400.0,50.5609,50.5951,50.5267,50.578,31400.0
2011-06-21 10:25:00,59.1,59.12,59.09,59.11,13100.0,50.5695,50.5866,50.5609,50.578,13100.0
2011-06-21 10:30:00,59.12,59.14,59.06,59.08,22700.0,50.5866,50.6037,50.5353,50.5524,22700.0
2011-06-21 10:35:00,59.07,59.11,59.07,59.11,5800.0,50.5438,50.578,50.5438,50.578,5800.0
2011-06-21 10:40:00,59.12,59.18,59.12,59.17,19300.0,50.5866,50.6379,50.5866,50.6294,19300.0
2011-06-21 10:45:00,59.18,59.23,59.18,59.2,16800.0,50.6379,50.6807,50.6379,50.655,16800.0
2011-06-21 10:50:00,59.2,59.21,59.19,59.19,12400.0,50.655,50.6636,50.6465,50.6465,12400.0
2011-06-21 10:55:00,59.18,59.21,59.18,59.21,6200.0,50.6379,50.6636,50.6379,50.6636,6200.0
2011-06-21 11:00:00,59.2,59.23,59.17,59.21,27700.0,50.655,50.6807,50.6294,50.6636,27700.0
2011-06-21 11:05:00,59.21,59.24,59.21,59.23,18500.0,50.6636,50.6893,50.6636,50.6807,18500.0
2011-06-21 11:10:00,59.23,59.24,59.21,59.23,20700.0,50.6807,50.6893,50.6636,50.6807,20700.0
2011-06-21 11:15:00,59.22,59.29,59.22,59.24,25900.0,50.6722,50.7321,50.6722,50.6893,25900.0
2011-06-21 11:20:00,59.26,59.32,59.24,59.29,22800.0,50.7064,50.7577,50.6893,50.7321,22800.0
2011-06-21 11:25:00,59.29,59.32,59.28,59.29,19300.0,50.7321,50.7577,50.7235,50.7321,19300.0
2011-06-21 11:30:00,59.3,59.37,59.3,59.35,21300.0,50.7406,50.8005,50.7406,50.7834,21300.0
2011-06-21 11:35:00,59.34,59.41,59.33,59.4,28500.0,50.7748,50.8347,50.7663,50.8262,28500.0
2011-06-21 11:40:00,59.38,59.4,59.35,59.36,17200.0,50.8091,50.8262,50.7834,50.7919,17200.0
2011-06-21 11:45:00,59.35,59.38,59.34,59.36,13800.0,50.7834,50.8091,50.7748,50.7919,13800.0
2011-06-21 11:50:00,59.36,59.37,59.31,59.32,26300.0,50.7919,50.8005,50.7492,50.7577,26300.0
2011-06-21 11:55:00,59.31,59.34,59.31,59.33,133900.0,50.7492,50.7748,50.7492,50.7663,133900.0
2011-06-21 12:00:00,59.34,59.34,59.29,59.29,29300.0,50.7748,50.7748,50.7321,50.7321,29300.0
2011-06-21 12:05:00,59.29,59.32,59.29,59.32,15500.0,50.7321,50.7577,50.7321,50.7577,15500.0
2011-06-21 12:10:00,59.32,59.32,59.29,59.29,5400.0,50.7577,50.7577,50.7321,50.7321,5400.0
2011-06-21 12:15:00,59.28,59.33,59.28,59.32,15500.0,50.7235,50.7663,50.7235,50.7577,15500.0
2011-06-21 12:20:00,59.33,59.36,59.32,59.33,12800.0,50.7663,50.7919,50.7577,50.7663,12800.0
2011-06-21 12:25:00,59.32,59.34,59.28,59.29,15900.0,50.7577,50.7748,50.7235,50.7321,15900.0
2011-06-21 12:30:00,59.31,59.31,59.29,59.29,14800.0,50.7492,50.7492,50.7321,50.7321,14800.0
2011-06-21 12:35:00,59.29,59.29,59.25,59.29,34500.0,50.7321,50.7321,50.6978,50.7321,34500.0
2011-06-21 12:40:00,59.3,59.3,59.28,59.3,43700.0,50.7406,50.7406,50.7235,50.7406,43700.0
2011-06-21 12:45:00,59.29,59.32,59.29,59.32,23900.0,50.7321,50.7577,50.7321,50.7577,23900.0
2011-06-21 12:50:00,59.33,59.35,59.31,59.33,16400.0,50.7663,50.7834,50.7492,50.7663,16400.0
2011-06-21 12:55:00,59.33,59.33,59.3,59.32,9800.0,50.7663,50.7663,50.7406,50.7577,9800.0
2011-06-21 13:00:00,59.33,59.34,59.31,59.32,16100.0,50.7663,50.7748,50.7492,50.7577,16100.0
2011-06-21 13:05:00,59.32,59.32,59.29,59.29,10000.0,50.7577,50.7577,50.7321,50.7321,10000.0
2011-06-21 13:10:00,59.28,59.3,59.25,59.3,169500.0,50.7235,50.7406,50.6978,50.7406,169500.0
2011-06-21 13:15:00,59.3,59.3,59.25,59.26,46900.0,50.7406,50.7406,50.6978,50.7064,46900.0
2011-06-21 13:20:00,59.26,59.29,59.26,59.27,28500.0,50.7064,50.7321,50.7064,50.7149,28500.0
2011-06-21 13:25:00,59.27,59.29,59.25,59.26,29700.0,50.7149,50.7321,50.6978,50.7064,29700.0
2011-06-21 13:30:00,59.26,59.29,59.23,59.24,48300.0,50.7064,50.7321,50.6807,50.6893,48300.0
2011-06-21 13:35:00,59.24,59.27,59.23,59.25,20600.0,50.6893,50.7149,50.6807,50.6978,20600.0
2011-06-21 13:40:00,59.24,59.26,59.23,59.25,30500.0,50.6893,50.7064,50.6807,50.6978,30500.0
2011-06-21 13:45:00,59.25,59.29,59.25,59.28,23400.0,50.6978,50.7321,50.6978,50.7235,23400.0
2011-06-21 13:50:00,59.29,59.3,59.27,59.27,31400.0,50.7321,50.7406,50.7149,50.7149,31400.0
2011-06-21 13:55:00,59.27,59.28,59.26,59.28,29200.0,50.7149,50.7235,50.7064,50.7235,29200.0
2011-06-21 14:00:00,59.27,59.31,59.27,59.3,33100.0,50.7149,50.7492,50.7149,50.7406,33100.0
2011-06-21 14:05:00,59.31,59.32,59.29,59.32,44200.0,50.7492,50.7577,50.7321,50.7577,44200.0
2011-06-21 14:10:00,59.32,59.38,59.32,59.38,26900.0,50.7577,50.8091,50.7577,50.8091,26900.0
2011-06-21 14:15:00,59.37,59.38,59.34,59.35,20500.0,50.8005,50.8091,50.7748,50.7834,20500.0
2011-06-21 14:20:00,59.36,59.39,59.35,59.38,29500.0,50.7919,50.8176,50.7834,50.8091,29500.0
2011-06-21 14:25:00,59.38,59.4,59.37,59.39,26000.0,50.8091,50.8262,50.8005,50.8176,26000.0
2011-06-21 14:30:00,59.39,59.41,59.38,59.41,43200.0,50.8176,50.8347,50.8091,50.8347,43200.0
2011-06-21 14:35:00,59.41,59.51,59.39,59.5,56900.0,50.8347,50.9203,50.8176,50.9117,56900.0
2011-06-21 14:40:00,59.5,59.51,59.5,59.51,29700.0,50.9117,50.9203,50.9117,50.9203,29700.0
2011-06-21 14:45:00,59.51,59.52,59.47,59.5,46100.0,50.9203,50.9289,50.8861,50.9117,46100.0
2011-06-21 14:50:00,59.5,59.51,59.45,59.48,34100.0,50.9117,50.9203,50.869,50.8946,34100.0
2011-06-21 14:55:00,59.48,59.51,59.48,59.49,35800.0,50.8946,50.9203,50.8946,50.9032,35800.0
2011-06-21 15:00:00,59.5,59.51,59.44,59.45,50500.0,50.9117,50.9203,50.8604,50.869,50500.0
2011-06-21 15:05:00,59.46,59.5,59.44,59.48,46500.0,50.8775,50.9117,50.8604,50.8946,46500.0
2011-06-21 15:10:00,59.48,59.48,59.46,59.47,10000.0,50.8946,50.8946,50.8775,50.8861,10000.0
2011-06-21 15:15:00,59.45,59.46,59.44,59.46,28600.0,50.869,50.8775,50.8604,50.8775,28600.0
2011-06-21 15:20:00,59.46,59.46,59.43,59.43,32500.0,50.8775,50.8775,50.8518,50.8518,32500.0
2011-06-21 15:25:00,59.44,59.45,59.4,59.4,29600.0,50.8604,50.869,50.8262,50.8262,29600.0
2011-06-21 15:30:00,59.39,59.41,59.35,59.35,45000.0,50.8176,50.8347,50.7834,50.7834,45000.0
2011-06-21 15:35:00,59.35,59.39,59.35,59.39,25400.0,50.7834,50.8176,50.7834,50.8176,25400.0
2011-06-21 15:40:00,59.38,59.39,59.33,59.34,37200.0,50.8091,50.8176,50.7663,50.7748,37200.0
2011-06-21 15:45:00,59.35,59.44,59.35,59.43,137800.0,50.7834,50.8604,50.7834,50.8518,137800.0
2011-06-21 15:50:00,59.43,59.47,59.43,59.43,78100.0,50.8518,50.8861,50.8518,50.8518,78100.0
2011-06-21 15:55:00,59.44,59.44,59.4,59.41,79700.0,50.8604,50.8604,50.8262,50.8347,79700.0
2011-06-22 09:30:00,59.23,59.28,59.16,59.27,21000.0,50.6807,50.7235,50.6208,50.7149,21000.0
2011-06-22 09:35:00,59.28,59.3,59.23,59.29,44600.0,50.7235,50.7406,50.6807,50.7321,44600.0
2011-06-22 09:40:00,59.28,59.37,59.26,59.37,112300.0,50.7235,50.8005,50.7064,50.8005,112300.0
2011-06-22 09:45:00,59.39,59.44,59.36,59.42,54800.0,50.8176,50.8604,50.7919,50.8433,54800.0
2011-06-22 09:50:00,59.41,59.41,59.36,59.38,9000.0,50.8347,50.8347,50.7919,50.8091,9000.0
2011-06-22 09:55:00,59.39,59.44,59.37,59.42,20700.0,50.8176,50.8604,50.8005,50.8433,20700.0
2011-06-22 10:00:00,59.42,59.42,59.34,59.39,23800.0,50.8433,50.8433,50.7748,50.8176,23800.0
2011-06-22 10:05:00,59.39,59.43,59.38,59.39,22700.0,50.8176,50.8518,50.8091,50.8176,22700.0
2011-06-22 10:10:00,59.39,59.39,59.33,59.33,8100.0,50.8176,50.8176,50.7663,50.7663,8100.0
2011-06-22 10:15:00,59.33,59.33,59.24,59.3,27100.0,50.7663,50.7663,50.6893,50.7406,27100.0
2011-06-22 10:20:00,59.28,59.35,59.25,59.34,7300.0,50.7235,50.7834,50.6978,50.7748,7300.0
2011-06-22 10:25:00,59.35,59.38,59.33,59.34,1600.0,50.7834,50.8091,50.7663,50.7748,1600.0
2011-06-22 10:30:00,59.37,59.41,59.37,59.4,4800.0,50.8005,50.8347,50.8005,50.8262,4800.0
2011-06-22 10:35:00,59.39,59.41,59.36,59.37,5800.0,50.8176,50.8347,50.7919,50.8005,5800.0
2011-06-22 10:40:00,59.37,59.4,59.37,59.38,8400.0,50.8005,50.8262,50.8005,50.8091,8400.0
2011-06-22 10:45:00,59.39,59.43,59.37,59.4,11300.0,50.8176,50.8518,50.8005,50.8262,11300.0
2011-06-22 10:50:00,59.42,59.47,59.38,59.45,10000.0,50.8433,50.8861,50.8091,50.869,10000.0
2011-06-22 10:55:00,59.45,59.53,59.44,59.5,28800.0,50.869,50.9374,50.8604,50.9117,28800.0
2011-06-22 11:00:00,59.5,59.5,59.46,59.49,14700.0,50.9117,50.9117,50.8775,50.9032,14700.0
2011-06-22 11:05:00,59.48,59.5,59.45,59.46,11700.0,50.8946,50.9117,50.869,50.8775,11700.0
2011-06-22 11:10:00,59.47,59.5,59.43,59.44,51800.0,50.8861,50.9117,50.8518,50.8604,51800.0
2011-06-22 11:15:00,59.45,59.49,59.45,59.47,8900.0,50.869,50.9032,50.869,50.8861,8900.0
2011-06-22 11:20:00,59.49,59.5,59.44,59.47,71700.0,50.9032,50.9117,50.8604,50.8861,71700.0
2011-06-22 11:25:00,59.48,59.49,59.46,59.47,17300.0,50.8946,50.9032,50.8775,50.8861,17300.0
2011-06-22 11:30:00,59.48,59.5,59.46,59.47,52000.0,50.8946,50.9117,50.8775,50.8861,52000.0
2011-06-22 11:35:00,59.46,59.5,59.46,59.49,5700.0,50.8775,50.9117,50.8775,50.9032,5700.0
2011-06-22 11:40:00,59.48,59.48,59.41,59.44,7500.0,50.8946,50.8946,50.8347,50.8604,7500.0
2011-06-22 11:45:00,59.44,59.45,59.43,59.45,5700.0,50.8604,50.869,50.8518,50.869,5700.0
2011-06-22 11:50:00,59.44,59.47,59.42,59.44,3600.0,50.8604,50.8861,50.8433,50.8604,3600.0
2011-06-22 11:55:00,59.42,59.43,59.4,59.4,3400.0,50.8433,50.8518,50.8262,50.8262,3400.0
2011-06-22 12:00:00,59.41,59.41,59.34,59.36,6000.0,50.8347,50.8347,50.7748,50.7919,6000.0
2011-06-22 12:05:00,59.37,59.39,59.35,59.39,5700.0,50.8005,50.8176,50.7834,50.8176,5700.0
2011-06-22 12:10:00,59.39,59.42,59.39,59.41,3500.0,50.8176,50.8433,50.8176,50.8347,3500.0
2011-06-22 12:15:00,59.4,59.45,59.39,59.39,10100.0,50.8262,50.869,50.8176,50.8176,10100.0
2011-06-22 12:20:00,59.39,59.4,59.38,59.39,15600.0,50.8176,50.8262,50.8091,50.8176,15600.0
2011-06-22 12:25:00,59.4,59.42,59.36,59.42,10100.0,50.8262,50.8433,50.7919,50.8433,10100.0
2011-06-22 12:30:00,59.41,59.41,59.33,59.33,24100.0,50.8347,50.8347,50.7663,50.7663,24100.0
2011-06-22 12:35:00,59.32,59.36,59.28,59.35,16900.0,50.7577,50.7919,50.7235,50.7834,16900.0
2011-06-22 12:40:00,59.34,59.43,59.34,59.43,9300.0,50.7748,50.8518,50.7748,50.8518,9300.0
2011-06-22 12:45:00,59.43,59.47,59.43,59.46,10600.0,50.8518,50.8861,50.8518,50.8775,10600.0
2011-06-22 12:50:00,59.46,59.5,59.46,59.46,5700.0,50.8775,50.9117,50.8775,50.8775,5700.0
2011-06-22 12:55:00,59.46,59.48,59.45,59.48,4400.0,50.8775,50.8946,50.869,50.8946,4400.0
2011-06-22 13:00:00,59.49,59.49,59.43,59.44,6600.0,50.9032,50.9032,50.8518,50.8604,6600.0
2011-06-22 13:05:00,59.42,59.44,59.42,59.44,3300.0,50.8433,50.8604,50.8433,50.8604,3300.0
2011-06-22 13:10:00,59.44,59.44,59.42,59.42,2000.0,50.8604,50.8604,50.8433,50.8433,2000.0
2011-06-22 13:15:00,59.42,59.45,59.41,59.45,3700.0,50.8433,50.869,50.8347,50.869,3700.0
2011-06-22 13:20:00,59.44,59.47,59.41,59.42,9000.0,50.8604,50.8861,50.8347,50.8433,9000.0
2011-06-22 13:25:00,59.44,59.47,59.43,59.46,25900.0,50.8604,50.8861,50.8518,50.8775,25900.0
2011-06-22 13:30:00,59.46,59.49,59.45,59.49,60500.0,50.8775,50.9032,50.869,50.9032,60500.0
2011-06-22 13:35:00,59.49,59.49,59.47,59.48,31400.0,50.9032,50.9032,50.8861,50.8946,31400.0
2011-06-22 13:40:00,59.48,59.48,59.45,59.47,14400.0,50.8946,50.8946,50.869,50.8861,14400.0
2011-06-22 13:45:00,59.47,59.47,59.46,59.47,6600.0,50.8861,50.8861,50.8775,50.8861,6600.0
2011-06-22 13:50:00,59.49,59.5,59.47,59.5,2900.0,50.9032,50.9117,50.8861,50.9117,2900.0
2011-06-22 13:55:00,59.49,59.5,59.48,59.5,9400.0,50.9032,50.9117,50.8946,50.9117,9400.0
2011-06-22 14:00:00,59.49,59.5,59.45,59.45,24800.0,50.9032,50.9117,50.869,50.869,24800.0
2011-06-22 14:05:00,59.43,59.49,59.39,59.48,67300.0,50.8518,50.9032,50.8176,50.8946,67300.0
2011-06-22 14:10:00,59.48,59.48,59.43,59.46,7800.0,50.8946,50.8946,50.8518,50.8775,7800.0
2011-06-22 14:15:00,59.44,59.48,59.41,59.43,41800.0,50.8604,50.8946,50.8347,50.8518,41800.0
2011-06-22 14:20:00,59.42,59.5,59.42,59.5,7900.0,50.8433,50.9117,50.8433,50.9117,7900.0
2011-06-22 14:25:00,59.49,59.52,59.42,59.43,15700.0,50.9032,50.9289,50.8433,50.8518,15700.0
2011-06-22 14:30:00,59.42,59.44,59.4,59.44,12100.0,50.8433,50.8604,50.8262,50.8604,12100.0
2011-06-22 14:35:00,59.43,59.44,59.36,59.37,14600.0,50.8518,50.8604,50.7919,50.8005,14600.0
2011-06-22 14:40:00,59.38,59.39,59.31,59.33,11900.0,50.8091,50.8176,50.7492,50.7663,11900.0
2011-06-22 14:45:00,59.32,59.38,59.32,59.37,16000.0,50.7577,50.8091,50.7577,50.8005,16000.0
2011-06-22 14:50:00,59.37,59.39,59.28,59.28,18000.0,50.8005,50.8176,50.7235,50.7235,18000.0
2011-06-22 14:55:00,59.28,59.29,59.24,59.26,20600.0,50.7235,50.7321,50.6893,50.7064,20600.0
2011-06-22 15:00:00,59.26,59.31,59.25,59.3,12900.0,50.7064,50.7492,50.6978,50.7406,12900.0
2011-06-22 15:05:00,59.28,59.34,59.26,59.33,40400.0,50.7235,50.7748,50.7064,50.7663,40400.0
2011-06-22 15:10:00,59.33,59.35,59.27,59.27,14000.0,50.7663,50.7834,50.7149,50.7149,14000.0
2011-06-22 15:15:00,59.27,59.29,59.25,59.28,9900.0,50.7149,50.7321,50.6978,50.7235,9900.0
2011-06-22 15:20:00,59.29,59.32,59.27,59.28,37800.0,50.7321,50.7577,50.7149,50.7235,37800.0
2011-06-22 15:25:00,59.28,59.28,59.24,59.26,19300.0,50.7235,50.7235,50.6893,50.7064,19300.0
2011-06-22 15:30:00,59.26,59.26,59.16,59.19,57500.0,50.7064,50.7064,50.6208,50.6465,57500.0
2011-06-22 15:35:00,59.19,59.24,59.16,59.16,26600.0,50.6465,50.6893,50.6208,50.6208,26600.0
2011-06-22 15:40:00,59.16,59.19,59.08,59.08,42500.0,50.6208,50.6465,50.5524,50.5524,42500.0
2011-06-22 15:45:00,59.07,59.13,59.06,59.09,58700.0,50.5438,50.5951,50.5353,50.5609,58700.0
2011-06-22 15:50:00,59.09,59.13,59.05,59.07,45100.0,50.5609,50.5951,50.5267,50.5438,45100.0
2011-06-22 15:55:00,59.07,59.07,59.0,59.04,51200.0,50.5438,50.5438,50.4839,50.5181,51200.0
2011-06-23 09:30:00,58.38,58.38,58.14,58.19,75300.0,49.9534,49.9534,49.748,49.7908,75300.0
2011-06-23 09:35:00,58.18,58.31,58.15,58.28,58300.0,49.7823,49.8935,49.7566,49.8678,58300.0
2011-06-23 09:40:00,58.26,58.3,58.11,58.12,35500.0,49.8507,49.8849,49.7224,49.7309,35500.0
2011-06-23 09:45:00,58.12,58.2,58.12,58.19,34500.0,49.7309,49.7994,49.7309,49.7908,34500.0
2011-06-23 09:50:00,58.19,58.19,58.0,58.02,39300.0,49.7908,49.7908,49.6283,49.6454,39300.0
2011-06-23 09:55:00,58.02,58.14,58.02,58.14,23500.0,49.6454,49.748,49.6454,49.748,23500.0
2011-06-23 10:00:00,58.15,58.23,58.09,58.22,39100.0,49.7566,49.8251,49.7053,49.8165,39100.0
2011-06-23 10:05:00,58.2,58.31,58.19,58.29,14500.0,49.7994,49.8935,49.7908,49.8764,14500.0
2011-06-23 10:10:00,58.3,58.37,58.26,58.27,124000.0,49.8849,49.9448,49.8507,49.8593,124000.0
2011-06-23 10:15:00,58.27,58.3,58.22,58.26,33000.0,49.8593,49.8849,49.8165,49.8507,33000.0
2011-06-23 10:20:00,58.27,58.28,58.12,58.13,38200.0,49.8593,49.8678,49.7309,49.7395,38200.0
2011-06-23 10:25:00,58.12,58.23,58.08,58.22,67500.0,49.7309,49.8251,49.6967,49.8165,67500.0
2011-06-23 10:30:00,58.22,58.26,58.11,58.13,23700.0,49.8165,49.8507,49.7224,49.7395,23700.0
2011-06-23 10:35:00,58.13,58.15,58.05,58.14,28300.0,49.7395,49.7566,49.671,49.748,28300.0
2011-06-23 10:40:00,58.13,58.16,58.08,58.09,15700.0,49.7395,49.7652,49.6967,49.7053,15700.0
2011-06-23 10:45:00,58.11,58.11,57.97,57.98,28100.0,49.7224,49.7224,49.6026,49.6111,28100.0
2011-06-23 10:50:00,58.0,58.05,57.94,58.04,40600.0,49.6283,49.671,49.5769,49.6625,40600.0
2011-06-23 10:55:00,58.05,58.13,58.02,58.12,9200.0,49.671,49.7395,49.6454,49.7309,9200.0
2011-06-23 11:00:00,58.12,58.16,58.1,58.13,14900.0,49.7309,49.7652,49.7138,49.7395,14900.0
2011-06-23 11:05:00,58.12,58.18,58.12,58.18,8500.0,49.7309,49.7823,49.7309,49.7823,8500.0
2011-06-23 11:10:00,58.18,58.18,58.09,58.1,27400.0,49.7823,49.7823,49.7053,49.7138,27400.0
2011-06-23 11:15:00,58.09,58.14,58.05,58.11,11400.0,49.7053,49.748,49.671,49.7224,11400.0
2011-06-23 11:20:00,58.11,58.15,58.1,58.13,6600.0,49.7224,49.7566,49.7138,49.7395,6600.0
2011-06-23 11:25:00,58.12,58.24,58.12,58.24,16500.0,49.7309,49.8336,49.7309,49.8336,16500.0
2011-06-23 11:30:00,58.22,58.29,58.21,58.28,15500.0,49.8165,49.8764,49.8079,49.8678,15500.0
2011-06-23 11:35:00,58.28,58.34,58.27,58.28,15100.0,49.8678,49.9192,49.8593,49.8678,15100.0
2011-06-23 11:40:00,58.27,58.3,58.26,58.3,9700.0,49.8593,49.8849,49.8507,49.8849,9700.0
2011-06-23 11:45:00,58.3,58.3,58.24,58.26,8300.0,49.8849,49.8849,49.8336,49.8507,8300.0
2011-06-23 11:50:00,58.27,58.28,58.24,58.24,10400.0,49.8593,49.8678,49.8336,49.8336,10400.0
2011-06-23 11:55:00,58.25,58.34,58.25,58.33,20700.0,49.8422,49.9192,49.8422,49.9106,20700.0
2011-06-23 12:00:00,58.33,58.42,58.33,58.41,20900.0,49.9106,49.9876,49.9106,49.9791,20900.0
2011-06-23 12:05:00,58.41,58.44,58.39,58.42,12700.0,49.9791,50.0047,49.962,49.9876,12700.0
2011-06-23 12:10:00,58.41,58.43,58.39,58.41,28900.0,49.9791,49.9962,49.962,49.9791,28900.0
2011-06-23 12:15:00,58.41,58.41,58.33,58.33,17100.0,49.9791,49.9791,49.9106,49.9106,17100.0
2011-06-23 12:20:00,58.33,58.36,58.32,58.33,10300.0,49.9106,49.9363,49.9021,49.9106,10300.0
2011-06-23 12:25:00,58.31,58.32,58.25,58.27,28200.0,49.8935,49.9021,49.8422,49.8593,28200.0
2011-06-23 12:30:00,58.28,58.3,58.26,58.29,16600.0,49.8678,49.8849,49.8507,49.8764,16600.0
2011-06-23 12:35:00,58.28,58.35,58.28,58.35,13000.0,49.8678,49.9277,49.8678,49.9277,13000.0
2011-06-23 12:40:00,58.35,58.42,58.34,58.4,31200.0,49.9277,49.9876,49.9192,49.9705,31200.0
2011-06-23 12:45:00,58.39,58.44,58.39,58.42,25300.0,49.962,50.0047,49.962,49.9876,25300.0
2011-06-23 12:50:00,58.42,58.49,58.42,58.47,13700.0,49.9876,50.0475,49.9876,50.0304,13700.0
2011-06-23 12:55:00,58.47,58.52,58.46,58.51,9800.0,50.0304,50.0732,50.0219,50.0646,9800.0
2011-06-23 13:00:00,58.52,58.59,58.5,58.59,26000.0,50.0732,50.1331,50.0561,50.1331,26000.0
2011-06-23 13:05:00,58.59,58.65,58.59,58.61,25500.0,50.1331,50.1844,50.1331,50.1502,25500.0
2011-06-23 13:10:00,58.61,58.65,58.58,58.58,22800.0,50.1502,50.1844,50.1245,50.1245,22800.0
2011-06-23 13:15:00,58.59,58.6,58.55,58.55,22300.0,50.1331,50.1416,50.0989,50.0989,22300.0
2011-06-23 13:20:00,58.56,58.59,58.54,58.55,11100.0,50.1074,50.1331,50.0903,50.0989,11100.0
2011-06-23 13:25:00,58.55,58.61,58.55,58.59,11700.0,50.0989,50.1502,50.0989,50.1331,11700.0
2011-06-23 13:30:00,58.61,58.72,58.61,58.72,19500.0,50.1502,50.2443,50.1502,50.2443,19500.0
2011-06-23 13:35:00,58.73,58.73,58.66,58.66,13000.0,50.2529,50.2529,50.193,50.193,13000.0
2011-06-23 13:40:00,58.67,58.67,58.59,58.59,13400.0,50.2015,50.2015,50.1331,50.1331,13400.0
2011-06-23 13:45:00,58.59,58.62,58.58,58.6,10500.0,50.1331,50.1588,50.1245,50.1416,10500.0
2011-06-23 13:50:00,58.59,58.59,58.5,58.51,7800.0,50.1331,50.1331,50.0561,50.0646,7800.0
2011-06-23 13:55:00,58.52,58.6,58.52,58.59,10900.0,50.0732,50.1416,50.0732,50.1331,10900.0
2011-06-23 14:00:00,58.6,58.61,58.47,58.49,35900.0,50.1416,50.1502,50.0304,50.0475,35900.0
2011-06-23 14:05:00,58.48,58.51,58.47,58.5,18600.0,50.039,50.0646,50.0304,50.0561,18600.0
2011-06-23 14:10:00,58.52,58.55,58.45,58.46,23900.0,50.0732,50.0989,50.0133,50.0219,23900.0
2011-06-23 14:15:00,58.45,58.45,58.39,58.42,16400.0,50.0133,50.0133,49.962,49.9876,16400.0
2011-06-23 14:20:00,58.42,58.43,58.38,58.43,16000.0,49.9876,49.9962,49.9534,49.9962,16000.0
2011-06-23 14:25:00,58.43,58.46,58.41,58.43,11300.0,49.9962,50.0219,49.9791,49.9962,11300.0
2011-06-23 14:30:00,58.44,58.48,58.43,58.47,22400.0,50.0047,50.039,49.9962,50.0304,22400.0
2011-06-23 14:35:00,58.47,58.47,58.35,58.35,59600.0,50.0304,50.0304,49.9277,49.9277,59600.0
2011-06-23 14:40:00,58.36,58.38,58.34,58.36,18200.0,49.9363,49.9534,49.9192,49.9363,18200.0
2011-06-23 14:45:00,58.36,58.38,58.28,58.32,16100.0,49.9363,49.9534,49.8678,49.9021,16100.0
2011-06-23 14:50:00,58.32,58.37,58.3,58.35,7400.0,49.9021,49.9448,49.8849,49.9277,7400.0
2011-06-23 14:55:00,58.34,58.83,58.34,58.83,167900.0,49.9192,50.3384,49.9192,50.3384,167900.0
2011-06-23 15:00:00,58.82,58.83,58.59,58.66,357400.0,50.3299,50.3384,50.1331,50.193,357400.0
2011-06-23 15:05:00,58.68,58.89,58.62,58.83,193200.0,50.2101,50.3898,50.1588,50.3384,193200.0
2011-06-23 15:10:00,58.83,58.9,58.76,58.87,86100.0,50.3384,50.3983,50.2786,50.3727,86100.0
2011-06-23 15:15:00,58.88,59.02,58.87,58.93,51200.0,50.3812,50.501,50.3727,50.424,51200.0
2011-06-23 15:20:00,58.92,58.96,58.84,58.93,45200.0,50.4155,50.4497,50.347,50.424,45200.0
2011-06-23 15:25:00,58.94,58.96,58.8,58.81,27200.0,50.4326,50.4497,50.3128,50.3213,27200.0
2011-06-23 15:30:00,58.8,58.83,58.63,58.73,108200.0,50.3128,50.3384,50.1673,50.2529,108200.0
2011-06-23 15:35:00,58.72,58.82,58.69,58.71,40400.0,50.2443,50.3299,50.2187,50.2358,40400.0
2011-06-23 15:40:00,58.71,58.84,58.71,58.75,43600.0,50.2358,50.347,50.2358,50.27,43600.0
2011-06-23 15:45:00,58.75,58.96,58.73,58.94,133900.0,50.27,50.4497,50.2529,50.4326,133900.0
2011-06-23 15:50:00,58.94,59.05,58.93,59.03,92600.0,50.4326,50.5267,50.424,50.5096,92600.0
2011-06-23 15:55:00,59.04,59.11,59.04,59.08,83400.0,50.5181,50.578,50.5181,50.5524,83400.0
2011-06-24 09:30:00,58.99,59.08,58.93,58.98,149200.0,50.4754,50.5524,50.424,50.4668,149200.0
2011-06-24 09:35:00,58.99,59.02,58.9,59.0,142900.0,50.4754,50.501,50.3983,50.4839,142900.0
2011-06-24 09:40:00,59.01,59.04,58.92,58.92,250600.0,50.4925,50.5181,50.4155,50.4155,250600.0
2011-06-24 09:45:00,58.92,58.96,58.82,58.85,116700.0,50.4155,50.4497,50.3299,50.3556,116700.0
2011-06-24 09:50:00,58.84,58.84,58.76,58.82,83200.0,50.347,50.347,50.2786,50.3299,83200.0
2011-06-24 09:55:00,58.82,58.89,58.78,58.84,63200.0,50.3299,50.3898,50.2957,50.347,63200.0
2011-06-24 10:00:00,58.84,58.9,58.76,58.82,64400.0,50.347,50.3983,50.2786,50.3299,64400.0
2011-06-24 10:05:00,58.83,58.83,58.72,58.74,112000.0,50.3384,50.3384,50.2443,50.2614,112000.0
2011-06-24 10:10:00,58.74,58.76,58.54,58.56,121900.0,50.2614,50.2786,50.0903,50.1074,121900.0
2011-06-24 10:15:00,58.56,58.61,58.54,58.59,97000.0,50.1074,50.1502,50.0903,50.1331,97000.0
2011-06-24 10:20:00,58.58,58.61,58.54,58.57,45000.0,50.1245,50.1502,50.0903,50.116,45000.0
2011-06-24 10:25:00,58.58,58.58,58.47,58.54,41400.0,50.1245,50.1245,50.0304,50.0903,41400.0
2011-06-24 10:30:00,58.53,58.65,58.47,58.64,48000.0,50.0818,50.1844,50.0304,50.1759,48000.0
2011-06-24 10:35:00,58.63,58.67,58.61,58.64,32000.0,50.1673,50.2015,50.1502,50.1759,32000.0
2011-06-24 10:40:00,58.64,58.68,58.57,58.57,35200.0,50.1759,50.2101,50.116,50.116,35200.0
2011-06-24 10:45:00,58.57,58.59,58.48,58.51,43300.0,50.116,50.1331,50.039,50.0646,43300.0
2011-06-24 10:50:00,58.5,58.54,58.44,58.52,68000.0,50.0561,50.0903,50.0047,50.0732,68000.0
2011-06-24 10:55:00,58.52,58.56,58.48,58.54,28400.0,50.0732,50.1074,50.039,50.0903,28400.0
2011-06-24 11:00:00,58.57,58.58,58.53,58.58,36500.0,50.116,50.1245,50.0818,50.1245,36500.0
2011-06-24 11:05:00,58.59,58.59,58.47,58.55,41100.0,50.1331,50.1331,50.0304,50.0989,41100.0
2011-06-24 11:10:00,58.54,58.55,58.43,58.51,106900.0,50.0903,50.0989,49.9962,50.0646,106900.0
2011-06-24 11:15:00,58.5,58.59,58.5,58.58,103000.0,50.0561,50.1331,50.0561,50.1245,103000.0
2011-06-24 11:20:00,58.58,58.6,58.55,58.6,92700.0,50.1245,50.1416,50.0989,50.1416,92700.0
2011-06-24 11:25:00,58.59,58.61,58.53,58.6,37200.0,50.1331,50.1502,50.0818,50.1416,37200.0
2011-06-24 11:30:00,58.61,58.62,58.56,58.58,26700.0,50.1502,50.1588,50.1074,50.1245,26700.0
2011-06-24 11:35:00,58.59,58.63,58.58,58.61,36500.0,50.1331,50.1673,50.1245,50.1502,36500.0
2011-06-24 11:40:00,58.6,58.66,58.58,58.66,16700.0,50.1416,50.193,50.1245,50.193,16700.0
2011-06-24 11:45:00,58.67,58.68,58.64,58.65,12100.0,50.2015,50.2101,50.1759,50.1844,12100.0
2011-06-24 11:50:00,58.64,58.64,58.61,58.62,24400.0,50.1759,50.1759,50.1502,50.1588,24400.0
2011-06-24 11:55:00,58.62,58.62,58.54,58.57,66700.0,50.1588,50.1588,50.0903,50.116,66700.0
2011-06-24 12:00:00,58.57,58.63,58.56,58.62,35200.0,50.116,50.1673,50.1074,50.1588,35200.0
2011-06-24 12:05:00,58.62,58.63,58.53,58.54,116300.0,50.1588,50.1673,50.0818,50.0903,116300.0
2011-06-24 12:10:00,58.52,58.54,58.5,58.53,17300.0,50.0732,50.0903,50.0561,50.0818,17300.0
2011-06-24 12:15:00,58.52,58.54,58.52,58.53,6300.0,50.0732,50.0903,50.0732,50.0818,6300.0
2011-06-24 12:20:00,58.54,58.55,58.48,58.5,8900.0,50.0903,50.0989,50.039,50.0561,8900.0
2011-06-24 12:25:00,58.5,58.52,58.48,58.52,18400.0,50.0561,50.0732,50.039,50.0732,18400.0
2011-06-24 12:30:00,58.53,58.56,58.51,58.56,33900.0,50.0818,50.1074,50.0646,50.1074,33900.0
2011-06-24 12:35:00,58.58,58.59,58.55,58.55,14600.0,50.1245,50.1331,50.0989,50.0989,14600.0
2011-06-24 12:40:00,58.54,58.55,58.5,58.51,11000.0,50.0903,50.0989,50.0561,50.0646,11000.0
2011-06-24 12:45:00,58.49,58.49,58.41,58.41,20100.0,50.0475,50.0475,49.9791,49.9791,20100.0
2011-06-24 12:50:00,58.42,58.45,58.35,58.38,43300.0,49.9876,50.0133,49.9277,49.9534,43300.0
2011-06-24 12:55:00,58.38,58.42,58.38,58.41,14000.0,49.9534,49.9876,49.9534,49.9791,14000.0
2011-06-24 13:00:00,58.42,58.43,58.31,58.35,28500.0,49.9876,49.9962,49.8935,49.9277,28500.0
2011-06-24 13:05:00,58.34,58.39,58.32,58.38,53600.0,49.9192,49.962,49.9021,49.9534,53600.0
2011-06-24 13:10:00,58.39,58.43,58.37,58.41,32200.0,49.962,49.9962,49.9448,49.9791,32200.0
2011-06-24 13:15:00,58.42,58.42,58.39,58.4,15600.0,49.9876,49.9876,49.962,49.9705,15600.0
2011-06-24 13:20:00,58.41,58.44,58.38,58.43,32800.0,49.9791,50.0047,49.9534,49.9962,32800.0
2011-06-24 13:25:00,58.44,58.47,58.44,58.45,16600.0,50.0047,50.0304,50.0047,50.0133,16600.0
2011-06-24 13:30:00,58.45,58.45,58.4,58.41,6000.0,50.0133,50.0133,49.9705,49.9791,6000.0
2011-06-24 13:35:00,58.4,58.53,58.39,58.51,54600.0,49.9705,50.0818,49.962,50.0646,54600.0
2011-06-24 13:40:00,58.53,58.56,58.46,58.49,30200.0,50.0818,50.1074,50.0219,50.0475,30200.0
2011-06-24 13:45:00,58.52,58.53,58.5,58.53,12800.0,50.0732,50.0818,50.0561,50.0818,12800.0
2011-06-24 13:50:00,58.52,58.55,58.52,58.52,41500.0,50.0732,50.0989,50.0732,50.0732,41500.0
2011-06-24 13:55:00,58.51,58.51,58.48,58.5,24800.0,50.0646,50.0646,50.039,50.0561,24800.0
2011-06-24 14:00:00,58.5,58.52,58.42,58.44,27300.0,50.0561,50.0732,49.9876,50.0047,27300.0
2011-06-24 14:05:00,58.41,58.42,58.38,58.39,14800.0,49.9791,49.9876,49.9534,49.962,14800.0
2011-06-24 14:10:00,58.4,58.43,58.35,58.35,62300.0,49.9705,49.9962,49.9277,49.9277,62300.0
2011-06-24 14:15:00,58.36,58.44,58.36,58.44,17500.0,49.9363,50.0047,49.9363,50.0047,17500.0
2011-06-24 14:20:00,58.42,58.46,58.38,58.46,10700.0,49.9876,50.0219,49.9534,50.0219,10700.0
2011-06-24 14:25:00,58.47,58.47,58.42,58.45,13700.0,50.0304,50.0304,49.9876,50.0133,13700.0
2011-06-24 14:30:00,58.45,58.46,58.41,58.41,15600.0,50.0133,50.0219,49.9791,49.9791,15600.0
2011-06-24 14:35:00,58.4,58.41,58.35,58.37,25100.0,49.9705,49.9791,49.9277,49.9448,25100.0
2011-06-24 14:40:00,58.38,58.45,58.37,58.44,14700.0,49.9534,50.0133,49.9448,50.0047,14700.0
2011-06-24 14:45:00,58.43,58.48,58.42,58.42,17900.0,49.9962,50.039,49.9876,49.9876,17900.0
2011-06-24 14:50:00,58.42,58.46,58.41,58.46,18300.0,49.9876,50.0219,49.9791,50.0219,18300.0
2011-06-24 14:55:00,58.46,58.46,58.37,58.38,47700.0,50.0219,50.0219,49.9448,49.9534,47700.0
2011-06-24 15:00:00,58.39,58.39,58.35,58.36,36700.0,49.962,49.962,49.9277,49.9363,36700.0
2011-06-24 15:05:00,58.33,58.35,58.31,58.32,6600.0,49.9106,49.9277,49.8935,49.9021,6600.0
2011-06-24 15:10:00,58.32,58.34,58.29,58.31,27600.0,49.9021,49.9192,49.8764,49.8935,27600.0
2011-06-24 15:15:00,58.31,58.36,58.31,58.32,19400.0,49.8935,49.9363,49.8935,49.9021,19400.0
2011-06-24 15:20:00,58.32,58.32,58.26,58.27,35800.0,49.9021,49.9021,49.8507,49.8593,35800.0
2011-06-24 15:25:00,58.27,58.31,58.26,58.29,71400.0,49.8593,49.8935,49.8507,49.8764,71400.0
2011-06-24 15:30:00,58.29,58.41,58.28,58.41,62300.0,49.8764,49.9791,49.8678,49.9791,62300.0
2011-06-24 15:35:00,58.4,58.41,58.34,58.36,21000.0,49.9705,49.9791,49.9192,49.9363,21000.0
2011-06-24 15:40:00,58.36,58.4,58.33,58.35,45900.0,49.9363,49.9705,49.9106,49.9277,45900.0
2011-06-24 15:45:00,58.33,58.34,58.24,58.27,39700.0,49.9106,49.9192,49.8336,49.8593,39700.0
2011-06-24 15:50:00,58.27,58.28,58.21,58.27,60100.0,49.8593,49.8678,49.8079,49.8593,60100.0
2011-06-24 15:55:00,58.27,58.34,58.27,58.3,87400.0,49.8593,49.9192,49.8593,49.8849,87400.0
2011-06-27 09:30:00,58.37,58.38,58.23,58.24,70900.0,49.9448,49.9534,49.8251,49.8336,70900.0
2011-06-27 09:35:00,58.24,58.24,58.15,58.16,42300.0,49.8336,49.8336,49.7566,49.7652,42300.0
2011-06-27 09:40:00,58.15,58.37,58.13,58.36,49700.0,49.7566,49.9448,49.7395,49.9363,49700.0
2011-06-27 09:45:00,58.36,58.42,58.35,58.42,38800.0,49.9363,49.9876,49.9277,49.9876,38800.0
2011-06-27 09:50:00,58.42,58.48,58.4,58.45,48900.0,49.9876,50.039,49.9705,50.0133,48900.0
2011-06-27 09:55:00,58.46,58.48,58.41,58.42,20500.0,50.0219,50.039,49.9791,49.9876,20500.0
2011-06-27 10:00:00,58.42,58.49,58.4,58.48,32500.0,49.9876,50.0475,49.9705,50.039,32500.0
2011-06-27 10:05:00,58.47,58.48,58.4,58.41,13200.0,50.0304,50.039,49.9705,49.9791,13200.0
2011-06-27 10:10:00,58.41,58.5,58.41,58.5,15800.0,49.9791,50.0561,49.9791,50.0561,15800.0
2011-06-27 10:15:00,58.5,58.57,58.48,58.57,16400.0,50.0561,50.116,50.039,50.116,16400.0
2011-06-27 10:20:00,58.59,58.64,58.55,58.63,36000.0,50.1331,50.1759,50.0989,50.1673,36000.0
2011-06-27 10:25:00,58.67,58.71,58.63,58.71,19200.0,50.2015,50.2358,50.1673,50.2358,19200.0
2011-06-27 10:30:00,58.72,58.75,58.66,58.66,24800.0,50.2443,50.27,50.193,50.193,24800.0
2011-06-27 10:35:00,58.67,58.69,58.64,58.64,19400.0,50.2015,50.2187,50.1759,50.1759,19400.0
2011-06-27 10:40:00,58.64,58.71,58.63,58.71,27100.0,50.1759,50.2358,50.1673,50.2358,27100.0
2011-06-27 10:45:00,58.71,58.74,58.69,58.7,26500.0,50.2358,50.2614,50.2187,50.2272,26500.0
2011-06-27 10:50:00,58.71,58.73,58.67,58.67,13100.0,50.2358,50.2529,50.2015,50.2015,13100.0
2011-06-27 10:55:00,58.69,58.7,58.68,58.69,6400.0,50.2187,50.2272,50.2101,50.2187,6400.0
2011-06-27 11:00:00,58.7,58.74,58.67,58.71,30200.0,50.2272,50.2614,50.2015,50.2358,30200.0
2011-06-27 11:05:00,58.7,58.7,58.63,58.63,11900.0,50.2272,50.2272,50.1673,50.1673,11900.0
2011-06-27 11:10:00,58.63,58.67,58.61,58.66,17600.0,50.1673,50.2015,50.1502,50.193,17600.0
2011-06-27 11:15:00,58.66,58.66,58.58,58.59,15600.0,50.193,50.193,50.1245,50.1331,15600.0
2011-06-27 11:20:00,58.59,58.63,58.59,58.6,16200.0,50.1331,50.1673,50.1331,50.1416,16200.0
2011-06-27 11:25:00,58.61,58.65,58.6,58.63,10000.0,50.1502,50.1844,50.1416,50.1673,10000.0
2011-06-27 11:30:00,58.63,58.66,58.61,58.66,9200.0,50.1673,50.193,50.1502,50.193,9200.0
2011-06-27 11:35:00,58.67,58.71,58.67,58.69,9900.0,50.2015,50.2358,50.2015,50.2187,9900.0
2011-06-27 11:40:00,58.69,58.7,58.67,58.67,10900.0,50.2187,50.2272,50.2015,50.2015,10900.0
2011-06-27 11:45:00,58.69,58.75,58.68,58.75,42600.0,50.2187,50.27,50.2101,50.27,42600.0
2011-06-27 11:50:00,58.74,58.8,58.73,58.77,20600.0,50.2614,50.3128,50.2529,50.2871,20600.0
2011-06-27 11:55:00,58.78,58.8,58.77,58.8,11500.0,50.2957,50.3128,50.2871,50.3128,11500.0
2011-06-27 12:00:00,58.81,58.85,58.81,58.82,27400.0,50.3213,50.3556,50.3213,50.3299,27400.0
2011-06-27 12:05:00,58.81,58.83,58.79,58.83,10400.0,50.3213,50.3384,50.3042,50.3384,10400.0
2011-06-27 12:10:00,58.83,58.83,58.81,58.81,4600.0,50.3384,50.3384,50.3213,50.3213,4600.0
2011-06-27 12:15:00,58.82,58.83,58.77,58.78,8400.0,50.3299,50.3384,50.2871,50.2957,8400.0
2011-06-27 12:20:00,58.78,58.79,58.77,58.77,7800.0,50.2957,50.3042,50.2871,50.2871,7800.0
2011-06-27 12:25:00,58.77,58.81,58.77,58.81,8000.0,50.2871,50.3213,50.2871,50.3213,8000.0
2011-06-27 12:30:00,58.8,58.81,58.77,58.78,14900.0,50.3128,50.3213,50.2871,50.2957,14900.0
2011-06-27 12:35:00,58.79,58.79,58.78,58.79,4900.0,50.3042,50.3042,50.2957,50.3042,4900.0
2011-06-27 12:40:00,58.78,58.82,58.77,58.8,3500.0,50.2957,50.3299,50.2871,50.3128,3500.0
2011-06-27 12:45:00,58.81,58.82,58.78,58.79,3800.0,50.3213,50.3299,50.2957,50.3042,3800.0
2011-06-27 12:50:00,58.8,58.81,58.8,58.81,1600.0,50.3128,50.3213,50.3128,50.3213,1600.0
2011-06-27 12:55:00,58.78,58.78,58.76,58.77,7100.0,50.2957,50.2957,50.2786,50.2871,7100.0
2011-06-27 13:00:00,58.77,58.82,58.77,58.82,8200.0,50.2871,50.3299,50.2871,50.3299,8200.0
2011-06-27 13:05:00,58.81,58.82,58.8,58.81,48800.0,50.3213,50.3299,50.3128,50.3213,48800.0
2011-06-27 13:10:00,58.81,58.85,58.79,58.85,6000.0,50.3213,50.3556,50.3042,50.3556,6000.0
2011-06-27 13:15:00,58.85,58.86,58.82,58.85,35300.0,50.3556,50.3641,50.3299,50.3556,35300.0
2011-06-27 13:20:00,58.84,58.85,58.77,58.8,20200.0,50.347,50.3556,50.2871,50.3128,20200.0
2011-06-27 13:25:00,58.8,58.8,58.72,58.73,20800.0,50.3128,50.3128,50.2443,50.2529,20800.0
2011-06-27 13:30:00,58.73,58.75,58.7,58.74,26500.0,50.2529,50.27,50.2272,50.2614,26500.0
2011-06-27 13:35:00,58.74,58.76,58.73,58.74,9300.0,50.2614,50.2786,50.2529,50.2614,9300.0
2011-06-27 13:40:00,58.74,58.75,58.72,58.75,11400.0,50.2614,50.27,50.2443,50.27,11400.0
2011-06-27 13:45:00,58.76,58.77,58.74,58.74,15800.0,50.2786,50.2871,50.2614,50.2614,15800.0
2011-06-27 13:50:00,58.76,58.84,58.75,58.81,18600.0,50.2786,50.347,50.27,50.3213,18600.0
2011-06-27 13:55:00,58.82,58.82,58.78,58.8,15800.0,50.3299,50.3299,50.2957,50.3128,15800.0
2011-06-27 14:00:00,58.79,58.95,58.79,58.93,64800.0,50.3042,50.4411,50.3042,50.424,64800.0
2011-06-27 14:05:00,58.93,59.0,58.93,58.99,17200.0,50.424,50.4839,50.424,50.4754,17200.0
2011-06-27 14:10:00,59.0,59.05,58.96,59.02,80300.0,50.4839,50.5267,50.4497,50.501,80300.0
2011-06-27 14:15:00,59.02,59.03,59.0,59.02,13400.0,50.501,50.5096,50.4839,50.501,13400.0
2011-06-27 14:20:00,59.02,59.04,59.01,59.02,7600.0,50.501,50.5181,50.4925,50.501,7600.0
2011-06-27 14:25:00,59.0,59.05,58.99,59.05,25300.0,50.4839,50.5267,50.4754,50.5267,25300.0
2011-06-27 14:30:00,59.05,59.08,59.04,59.06,12600.0,50.5267,50.5524,50.5181,50.5353,12600.0
2011-06-27 14:35:00,59.07,59.08,59.05,59.07,23600.0,50.5438,50.5524,50.5267,50.5438,23600.0
2011-06-27 14:40:00,59.08,59.1,59.04,59.05,18900.0,50.5524,50.5695,50.5181,50.5267,18900.0
2011-06-27 14:45:00,59.05,59.1,59.04,59.07,26700.0,50.5267,50.5695,50.5181,50.5438,26700.0
2011-06-27 14:50:00,59.06,59.08,59.03,59.03,20400.0,50.5353,50.5524,50.5096,50.5096,20400.0
2011-06-27 14:55:00,59.03,59.04,59.02,59.03,4500.0,50.5096,50.5181,50.501,50.5096,4500.0
2011-06-27 15:00:00,59.02,59.05,59.02,59.05,5000.0,50.501,50.5267,50.501,50.5267,5000.0
2011-06-27 15:05:00,59.04,59.05,59.0,59.0,10200.0,50.5181,50.5267,50.4839,50.4839,10200.0
2011-06-27 15:10:00,58.98,59.03,58.97,59.02,13100.0,50.4668,50.5096,50.4582,50.501,13100.0
2011-06-27 15:15:00,59.04,59.04,58.99,59.02,21900.0,50.5181,50.5181,50.4754,50.501,21900.0
2011-06-27 15:20:00,59.03,59.09,59.03,59.06,18600.0,50.5096,50.5609,50.5096,50.5353,18600.0
2011-06-27 15:25:00,59.05,59.07,59.02,59.02,11800.0,50.5267,50.5438,50.501,50.501,11800.0
2011-06-27 15:30:00,59.03,59.06,59.01,59.03,39500.0,50.5096,50.5353,50.4925,50.5096,39500.0
2011-06-27 15:35:00,59.03,59.04,58.98,58.99,20500.0,50.5096,50.5181,50.4668,50.4754,20500.0
2011-06-27 15:40:00,58.99,59.02,58.96,59.01,82900.0,50.4754,50.501,50.4497,50.4925,82900.0
2011-06-27 15:45:00,59.0,59.0,58.94,58.97,81800.0,50.4839,50.4839,50.4326,50.4582,81800.0
2011-06-27 15:50:00,58.96,58.96,58.92,58.94,125600.0,50.4497,50.4497,50.4155,50.4326,125600.0
2011-06-27 15:55:00,58.93,58.94,58.88,58.88,229700.0,50.424,50.4326,50.3812,50.3812,229700.0
2011-06-28 09:30:00,59.17,59.17,59.07,59.13,62700.0,50.6294,50.6294,50.5438,50.5951,62700.0
2011-06-28 09:35:00,59.13,59.24,59.09,59.24,63100.0,50.5951,50.6893,50.5609,50.6893,63100.0
2011-06-28 09:40:00,59.24,59.38,59.23,59.38,41800.0,50.6893,50.8091,50.6807,50.8091,41800.0
2011-06-28 09:45:00,59.39,59.42,59.36,59.36,40900.0,50.8176,50.8433,50.7919,50.7919,40900.0
2011-06-28 09:50:00,59.37,59.42,59.34,59.36,45700.0,50.8005,50.8433,50.7748,50.7919,45700.0
2011-06-28 09:55:00,59.35,59.42,59.35,59.41,54300.0,50.7834,50.8433,50.7834,50.8347,54300.0
2011-06-28 10:00:00,59.4,59.5,59.38,59.5,45400.0,50.8262,50.9117,50.8091,50.9117,45400.0
2011-06-28 10:05:00,59.5,59.5,59.45,59.48,18600.0,50.9117,50.9117,50.869,50.8946,18600.0
2011-06-28 10:10:00,59.47,59.56,59.47,59.51,31000.0,50.8861,50.9631,50.8861,50.9203,31000.0
2011-06-28 10:15:00,59.52,59.55,59.48,59.48,19500.0,50.9289,50.9545,50.8946,50.8946,19500.0
2011-06-28 10:20:00,59.49,59.49,59.45,59.49,9600.0,50.9032,50.9032,50.869,50.9032,9600.0
2011-06-28 10:25:00,59.5,59.56,59.47,59.55,18800.0,50.9117,50.9631,50.8861,50.9545,18800.0
2011-06-28 10:30:00,59.55,59.64,59.55,59.59,47000.0,50.9545,51.0315,50.9545,50.9887,47000.0
2011-06-28 10:35:00,59.6,59.6,59.55,59.56,11900.0,50.9973,50.9973,50.9545,50.9631,11900.0
2011-06-28 10:40:00,59.56,59.6,59.55,59.59,21800.0,50.9631,50.9973,50.9545,50.9887,21800.0
2011-06-28 10:45:00,59.6,59.61,59.56,59.56,30900.0,50.9973,51.0059,50.9631,50.9631,30900.0
2011-06-28 10:50:00,59.57,59.59,59.56,59.57,70600.0,50.9716,50.9887,50.9631,50.9716,70600.0
2011-06-28 10:55:00,59.57,59.62,59.55,59.56,30900.0,50.9716,51.0144,50.9545,50.9631,30900.0
2011-06-28 11:00:00,59.56,59.56,59.52,59.54,21000.0,50.9631,50.9631,50.9289,50.946,21000.0
2011-06-28 11:05:00,59.54,59.58,59.52,59.57,33900.0,50.946,50.9802,50.9289,50.9716,33900.0
2011-06-28 11:10:00,59.58,59.58,59.54,59.57,23900.0,50.9802,50.9802,50.946,50.9716,23900.0
2011-06-28 11:15:00,59.57,59.59,59.55,59.55,14700.0,50.9716,50.9887,50.9545,50.9545,14700.0
2011-06-28 11:20:00,59.55,59.61,59.55,59.61,16600.0,50.9545,51.0059,50.9545,51.0059,16600.0
2011-06-28 11:25:00,59.61,59.61,59.57,59.57,58200.0,51.0059,51.0059,50.9716,50.9716,58200.0
2011-06-28 11:30:00,59.57,59.6,59.56,59.57,39100.0,50.9716,50.9973,50.9631,50.9716,39100.0
2011-06-28 11:35:00,59.58,59.59,59.55,59.55,38800.0,50.9802,50.9887,50.9545,50.9545,38800.0
2011-06-28 11:40:00,59.55,59.58,59.54,59.57,16400.0,50.9545,50.9802,50.946,50.9716,16400.0
2011-06-28 11:45:00,59.57,59.64,59.57,59.61,34600.0,50.9716,51.0315,50.9716,51.0059,34600.0
2011-06-28 11:50:00,59.62,59.62,59.59,59.61,10700.0,51.0144,51.0144,50.9887,51.0059,10700.0
2011-06-28 11:55:00,59.61,59.62,59.58,59.61,20800.0,51.0059,51.0144,50.9802,51.0059,20800.0
2011-06-28 12:00:00,59.62,59.69,59.6,59.68,32500.0,51.0144,51.0743,50.9973,51.0658,32500.0
2011-06-28 12:05:00,59.67,59.67,59.65,59.65,7900.0,51.0572,51.0572,51.0401,51.0401,7900.0
2011-06-28 12:10:00,59.65,59.67,59.64,59.66,3200.0,51.0401,51.0572,51.0315,51.0486,3200.0
2011-06-28 12:15:00,59.67,59.7,59.66,59.67,16300.0,51.0572,51.0829,51.0486,51.0572,16300.0
2011-06-28 12:20:00,59.66,59.68,59.65,59.66,10000.0,51.0486,51.0658,51.0401,51.0486,10000.0
2011-06-28 12:25:00,59.66,59.66,59.64,59.64,7200.0,51.0486,51.0486,51.0315,51.0315,7200.0
2011-06-28 12:30:00,59.65,59.67,59.63,59.63,103400.0,51.0401,51.0572,51.023,51.023,103400.0
2011-06-28 12:35:00,59.63,59.69,59.63,59.68,14100.0,51.023,51.0743,51.023,51.0658,14100.0
2011-06-28 12:40:00,59.67,59.68,59.63,59.65,17200.0,51.0572,51.0658,51.023,51.0401,17200.0
2011-06-28 12:45:00,59.66,59.68,59.66,59.68,3300.0,51.0486,51.0658,51.0486,51.0658,3300.0
2011-06-28 12:50:00,59.68,59.68,59.66,59.67,24800.0,51.0658,51.0658,51.0486,51.0572,24800.0
2011-06-28 12:55:00,59.67,59.71,59.67,59.69,22500.0,51.0572,51.0914,51.0572,51.0743,22500.0
2011-06-28 13:00:00,59.69,59.73,59.68,59.73,48200.0,51.0743,51.1085,51.0658,51.1085,48200.0
2011-06-28 13:05:00,59.72,59.75,59.71,59.73,26800.0,51.1,51.1257,51.0914,51.1085,26800.0
2011-06-28 13:10:00,59.72,59.75,59.7,59.71,59800.0,51.1,51.1257,51.0829,51.0914,59800.0
2011-06-28 13:15:00,59.7,59.72,59.68,59.7,23300.0,51.0829,51.1,51.0658,51.0829,23300.0
2011-06-28 13:20:00,59.71,59.71,59.68,59.7,27400.0,51.0914,51.0914,51.0658,51.0829,27400.0
2011-06-28 13:25:00,59.7,59.73,59.7,59.73,31500.0,51.0829,51.1085,51.0829,51.1085,31500.0
2011-06-28 13:30:00,59.72,59.73,59.66,59.68,116200.0,51.1,51.1085,51.0486,51.0658,116200.0
2011-06-28 13:35:00,59.67,59.72,59.66,59.72,22500.0,51.0572,51.1,51.0486,51.1,22500.0
2011-06-28 13:40:00,59.71,59.72,59.68,59.71,30300.0,51.0914,51.1,51.0658,51.0914,30300.0
2011-06-28 13:45:00,59.71,59.76,59.7,59.76,30800.0,51.0914,51.1342,51.0829,51.1342,30800.0
2011-06-28 13:50:00,59.75,59.77,59.72,59.75,41000.0,51.1257,51.1428,51.1,51.1257,41000.0
2011-06-28 13:55:00,59.75,59.76,59.74,59.75,57100.0,51.1257,51.1342,51.1171,51.1257,57100.0
2011-06-28 14:00:00,59.75,59.78,59.74,59.76,20800.0,51.1257,51.1513,51.1171,51.1342,20800.0
2011-06-28 14:05:00,59.75,59.76,59.71,59.72,52300.0,51.1257,51.1342,51.0914,51.1,52300.0
2011-06-28 14:10:00,59.72,59.75,59.72,59.73,41700.0,51.1,51.1257,51.1,51.1085,41700.0
2011-06-28 14:15:00,59.73,59.76,59.73,59.75,36300.0,51.1085,51.1342,51.1085,51.1257,36300.0
2011-06-28 14:20:00,59.76,59.78,59.75,59.76,35300.0,51.1342,51.1513,51.1257,51.1342,35300.0
2011-06-28 14:25:00,59.76,59.83,59.76,59.82,24700.0,51.1342,51.1941,51.1342,51.1856,24700.0
2011-06-28 14:30:00,59.82,59.85,59.81,59.83,26100.0,51.1856,51.2112,51.177,51.1941,26100.0
2011-06-28 14:35:00,59.84,59.88,59.84,59.88,58300.0,51.2027,51.2369,51.2027,51.2369,58300.0
2011-06-28 14:40:00,59.87,59.88,59.83,59.83,29300.0,51.2283,51.2369,51.1941,51.1941,29300.0
2011-06-28 14:45:00,59.84,59.84,59.8,59.83,21000.0,51.2027,51.2027,51.1684,51.1941,21000.0
2011-06-28 14:50:00,59.82,59.83,59.79,59.82,23000.0,51.1856,51.1941,51.1599,51.1856,23000.0
2011-06-28 14:55:00,59.82,59.84,59.8,59.83,28000.0,51.1856,51.2027,51.1684,51.1941,28000.0
2011-06-28 15:00:00,59.84,59.84,59.81,59.83,17100.0,51.2027,51.2027,51.177,51.1941,17100.0
2011-06-28 15:05:00,59.83,59.85,59.81,59.82,20200.0,51.1941,51.2112,51.177,51.1856,20200.0
2011-06-28 15:10:00,59.83,59.83,59.79,59.79,31900.0,51.1941,51.1941,51.1599,51.1599,31900.0
2011-06-28 15:15:00,59.79,59.81,59.77,59.79,16900.0,51.1599,51.177,51.1428,51.1599,16900.0
2011-06-28 15:20:00,59.79,59.81,59.78,59.78,25500.0,51.1599,51.177,51.1513,51.1513,25500.0
2011-06-28 15:25:00,59.78,59.79,59.76,59.78,13700.0,51.1513,51.1599,51.1342,51.1513,13700.0
2011-06-28 15:30:00,59.77,59.79,59.73,59.75,22700.0,51.1428,51.1599,51.1085,51.1257,22700.0
2011-06-28 15:35:00,59.74,59.77,59.73,59.76,24900.0,51.1171,51.1428,51.1085,51.1342,24900.0
2011-06-28 15:40:00,59.77,59.79,59.75,59.78,32300.0,51.1428,51.1599,51.1257,51.1513,32300.0
2011-06-28 15:45:00,59.79,59.83,59.78,59.8,19600.0,51.1599,51.1941,51.1513,51.1684,19600.0
2011-06-28 15:50:00,59.81,59.84,59.8,59.82,39000.0,51.177,51.2027,51.1684,51.1856,39000.0
2011-06-28 15:55:00,59.81,59.87,59.81,59.86,157100.0,51.177,51.2283,51.177,51.2198,157100.0
2011-06-29 09:30:00,60.11,60.14,60.03,60.03,66900.0,51.4337,51.4594,51.3652,51.3652,66900.0
2011-06-29 09:35:00,60.03,60.04,59.93,59.99,48100.0,51.3652,51.3738,51.2797,51.331,48100.0
2011-06-29 09:40:00,59.98,60.03,59.93,59.93,34400.0,51.3225,51.3652,51.2797,51.2797,34400.0
2011-06-29 09:45:00,59.94,60.03,59.93,59.97,41200.0,51.2882,51.3652,51.2797,51.3139,41200.0
2011-06-29 09:50:00,59.97,60.02,59.94,59.99,27800.0,51.3139,51.3567,51.2882,51.331,27800.0
2011-06-29 09:55:00,59.97,60.0,59.92,59.99,25200.0,51.3139,51.3396,51.2711,51.331,25200.0
2011-06-29 10:00:00,59.99,60.04,59.83,59.87,89500.0,51.331,51.3738,51.1941,51.2283,89500.0
2011-06-29 10:05:00,59.87,59.88,59.81,59.85,95000.0,51.2283,51.2369,51.177,51.2112,95000.0
2011-06-29 10:10:00,59.85,59.98,59.84,59.98,21500.0,51.2112,51.3225,51.2027,51.3225,21500.0
2011-06-29 10:15:00,59.98,60.04,59.97,60.0,16400.0,51.3225,51.3738,51.3139,51.3396,16400.0
2011-06-29 10:20:00,60.0,60.07,60.0,60.04,23400.0,51.3396,51.3995,51.3396,51.3738,23400.0
2011-06-29 10:25:00,60.02,60.05,60.01,60.04,14200.0,51.3567,51.3824,51.3481,51.3738,14200.0
2011-06-29 10:30:00,60.06,60.11,60.05,60.09,20600.0,51.3909,51.4337,51.3824,51.4166,20600.0
2011-06-29 10:35:00,60.09,60.11,60.05,60.11,56600.0,51.4166,51.4337,51.3824,51.4337,56600.0
2011-06-29 10:40:00,60.12,60.19,60.11,60.18,424800.0,51.4422,51.5021,51.4337,51.4936,424800.0
2011-06-29 10:45:00,60.17,60.18,60.14,60.16,17400.0,51.485,51.4936,51.4594,51.4765,17400.0
2011-06-29 10:50:00,60.15,60.19,60.13,60.18,30000.0,51.4679,51.5021,51.4508,51.4936,30000.0
2011-06-29 10:55:00,60.18,60.3,60.18,60.29,48700.0,51.4936,51.5963,51.4936,51.5877,48700.0
2011-06-29 11:00:00,60.29,60.29,60.26,60.27,22000.0,51.5877,51.5877,51.562,51.5706,22000.0
2011-06-29 11:05:00,60.3,60.35,60.27,60.32,16600.0,51.5963,51.6391,51.5706,51.6134,16600.0
2011-06-29 11:10:00,60.34,60.34,60.3,60.32,45100.0,51.6305,51.6305,51.5963,51.6134,45100.0
2011-06-29 11:15:00,60.32,60.36,60.32,60.32,41300.0,51.6134,51.6476,51.6134,51.6134,41300.0
2011-06-29 11:20:00,60.32,60.35,60.32,60.34,14000.0,51.6134,51.6391,51.6134,51.6305,14000.0
2011-06-29 11:25:00,60.33,60.34,60.28,60.3,12700.0,51.6219,51.6305,51.5792,51.5963,12700.0
2011-06-29 11:30:00,60.3,60.32,60.26,60.26,16900.0,51.5963,51.6134,51.562,51.562,16900.0
2011-06-29 11:35:00,60.26,60.29,60.25,60.26,6500.0,51.562,51.5877,51.5535,51.562,6500.0
2011-06-29 11:40:00,60.26,60.27,60.23,60.25,12100.0,51.562,51.5706,51.5364,51.5535,12100.0
2011-06-29 11:45:00,60.26,60.28,60.24,60.27,8100.0,51.562,51.5792,51.5449,51.5706,8100.0
2011-06-29 11:50:00,60.26,60.28,60.26,60.27,7100.0,51.562,51.5792,51.562,51.5706,7100.0
2011-06-29 11:55:00,60.3,60.31,60.29,60.3,14800.0,51.5963,51.6048,51.5877,51.5963,14800.0
2011-06-29 12:00:00,60.31,60.36,60.29,60.36,32900.0,51.6048,51.6476,51.5877,51.6476,32900.0
2011-06-29 12:05:00,60.37,60.37,60.35,60.36,4800.0,51.6562,51.6562,51.6391,51.6476,4800.0
2011-06-29 12:10:00,60.35,60.36,60.32,60.32,11900.0,51.6391,51.6476,51.6134,51.6134,11900.0
2011-06-29 12:15:00,60.32,60.33,60.31,60.33,14400.0,51.6134,51.6219,51.6048,51.6219,14400.0
2011-06-29 12:20:00,60.33,60.33,60.3,60.31,6500.0,51.6219,51.6219,51.5963,51.6048,6500.0
2011-06-29 12:25:00,60.32,60.33,60.29,60.3,17900.0,51.6134,51.6219,51.5877,51.5963,17900.0
2011-06-29 12:30:00,60.31,60.32,60.29,60.32,8000.0,51.6048,51.6134,51.5877,51.6134,8000.0
2011-06-29 12:35:00,60.33,60.33,60.3,60.31,6500.0,51.6219,51.6219,51.5963,51.6048,6500.0
2011-06-29 12:40:00,60.31,60.31,60.29,60.3,6500.0,51.6048,51.6048,51.5877,51.5963,6500.0
2011-06-29 12:45:00,60.31,60.34,60.3,60.32,18700.0,51.6048,51.6305,51.5963,51.6134,18700.0
2011-06-29 12:50:00,60.33,60.34,60.31,60.31,11300.0,51.6219,51.6305,51.6048,51.6048,11300.0
2011-06-29 12:55:00,60.31,60.32,60.3,60.3,8400.0,51.6048,51.6134,51.5963,51.5963,8400.0
2011-06-29 13:00:00,60.31,60.33,60.28,60.33,30800.0,51.6048,51.6219,51.5792,51.6219,30800.0
2011-06-29 13:05:00,60.33,60.35,60.32,60.35,6600.0,51.6219,51.6391,51.6134,51.6391,6600.0
2011-06-29 13:10:00,60.35,60.4,60.35,60.36,14700.0,51.6391,51.6818,51.6391,51.6476,14700.0
2011-06-29 13:15:00,60.37,60.38,60.34,60.34,164800.0,51.6562,51.6647,51.6305,51.6305,164800.0
2011-06-29 13:20:00,60.34,60.35,60.31,60.33,20300.0,51.6305,51.6391,51.6048,51.6219,20300.0
2011-06-29 13:25:00,60.33,60.34,60.3,60.33,13900.0,51.6219,51.6305,51.5963,51.6219,13900.0
2011-06-29 13:30:00,60.33,60.36,60.33,60.35,11200.0,51.6219,51.6476,51.6219,51.6391,11200.0
2011-06-29 13:35:00,60.36,60.36,60.33,60.36,12000.0,51.6476,51.6476,51.6219,51.6476,12000.0
2011-06-29 13:40:00,60.37,60.38,60.36,60.38,6100.0,51.6562,51.6647,51.6476,51.6647,6100.0
2011-06-29 13:45:00,60.36,60.37,60.34,60.35,10000.0,51.6476,51.6562,51.6305,51.6391,10000.0
2011-06-29 13:50:00,60.36,60.36,60.28,60.29,31900.0,51.6476,51.6476,51.5792,51.5877,31900.0
2011-06-29 13:55:00,60.29,60.31,60.26,60.28,86500.0,51.5877,51.6048,51.562,51.5792,86500.0
2011-06-29 14:00:00,60.27,60.3,60.25,60.3,52800.0,51.5706,51.5963,51.5535,51.5963,52800.0
2011-06-29 14:05:00,60.28,60.28,60.21,60.21,56400.0,51.5792,51.5792,51.5193,51.5193,56400.0
2011-06-29 14:10:00,60.21,60.22,60.17,60.17,54800.0,51.5193,51.5278,51.485,51.485,54800.0
2011-06-29 14:15:00,60.17,60.18,60.15,60.18,55500.0,51.485,51.4936,51.4679,51.4936,55500.0
2011-06-29 14:20:00,60.19,60.2,60.06,60.06,60300.0,51.5021,51.5107,51.3909,51.3909,60300.0
2011-06-29 14:25:00,60.06,60.1,60.04,60.1,34500.0,51.3909,51.4251,51.3738,51.4251,34500.0
2011-06-29 14:30:00,60.09,60.12,60.07,60.12,12800.0,51.4166,51.4422,51.3995,51.4422,12800.0
2011-06-29 14:35:00,60.13,60.13,60.09,60.09,19700.0,51.4508,51.4508,51.4166,51.4166,19700.0
2011-06-29 14:40:00,60.09,60.1,60.02,60.04,19100.0,51.4166,51.4251,51.3567,51.3738,19100.0
2011-06-29 14:45:00,60.05,60.1,60.02,60.03,61500.0,51.3824,51.4251,51.3567,51.3652,61500.0
2011-06-29 14:50:00,60.05,60.15,60.05,60.13,36200.0,51.3824,51.4679,51.3824,51.4508,36200.0
2011-06-29 14:55:00,60.14,60.18,60.1,60.16,35700.0,51.4594,51.4936,51.4251,51.4765,35700.0
2011-06-29 15:00:00,60.17,60.2,60.16,60.17,33500.0,51.485,51.5107,51.4765,51.485,33500.0
2011-06-29 15:05:00,60.15,60.16,60.14,60.15,7200.0,51.4679,51.4765,51.4594,51.4679,7200.0
2011-06-29 15:10:00,60.14,60.25,60.14,60.22,50600.0,51.4594,51.5535,51.4594,51.5278,50600.0
2011-06-29 15:15:00,60.22,60.25,60.19,60.21,36100.0,51.5278,51.5535,51.5021,51.5193,36100.0
2011-06-29 15:20:00,60.22,60.22,60.16,60.22,32000.0,51.5278,51.5278,51.4765,51.5278,32000.0
2011-06-29 15:25:00,60.25,60.3,60.21,60.24,13000.0,51.5535,51.5963,51.5193,51.5449,13000.0
2011-06-29 15:30:00,60.24,60.27,60.23,60.26,10200.0,51.5449,51.5706,51.5364,51.562,10200.0
2011-06-29 15:35:00,60.26,60.29,60.26,60.29,15800.0,51.562,51.5877,51.562,51.5877,15800.0
2011-06-29 15:40:00,60.29,60.32,60.26,60.26,31000.0,51.5877,51.6134,51.562,51.562,31000.0
2011-06-29 15:45:00,60.27,60.29,60.22,60.25,64700.0,51.5706,51.5877,51.5278,51.5535,64700.0
2011-06-29 15:50:00,60.24,60.33,60.24,60.32,49700.0,51.5449,51.6219,51.5449,51.6134,49700.0
2011-06-29 15:55:00,60.31,60.31,60.25,60.27,27900.0,51.6048,51.6048,51.5535,51.5706,27900.0
2011-06-30 09:30:00,60.5,60.52,60.43,60.49,58700.0,51.7674,51.7845,51.7075,51.7588,58700.0
2011-06-30 09:35:00,60.49,60.53,60.46,60.47,25000.0,51.7588,51.7931,51.7332,51.7417,25000.0
2011-06-30 09:40:00,60.47,60.63,60.45,60.62,50100.0,51.7417,51.8786,51.7246,51.8701,50100.0
2011-06-30 09:45:00,60.62,60.79,60.62,60.72,57700.0,51.8701,52.0155,51.8701,51.9556,57700.0
2011-06-30 09:50:00,60.73,60.74,60.71,60.72,37200.0,51.9642,51.9728,51.9471,51.9556,37200.0
2011-06-30 09:55:00,60.72,60.74,60.68,60.71,21500.0,51.9556,51.9728,51.9214,51.9471,21500.0
2011-06-30 10:00:00,60.71,60.8,60.71,60.8,20500.0,51.9471,52.0241,51.9471,52.0241,20500.0
2011-06-30 10:05:00,60.81,60.83,60.77,60.78,15100.0,52.0327,52.0498,51.9984,52.007,15100.0
2011-06-30 10:10:00,60.78,60.78,60.73,60.75,19600.0,52.007,52.007,51.9642,51.9813,19600.0
2011-06-30 10:15:00,60.74,60.78,60.74,60.76,7300.0,51.9728,52.007,51.9728,51.9899,7300.0
2011-06-30 10:20:00,60.77,60.89,60.77,60.89,30000.0,51.9984,52.1011,51.9984,52.1011,30000.0
2011-06-30 10:25:00,60.9,60.9,60.82,60.85,15900.0,52.1097,52.1097,52.0412,52.0669,15900.0
2011-06-30 10:30:00,60.86,60.86,60.81,60.83,9000.0,52.0754,52.0754,52.0327,52.0498,9000.0
2011-06-30 10:35:00,60.83,60.86,60.83,60.83,9400.0,52.0498,52.0754,52.0498,52.0498,9400.0
2011-06-30 10:40:00,60.82,60.84,60.79,60.79,8400.0,52.0412,52.0583,52.0155,52.0155,8400.0
2011-06-30 10:45:00,60.78,60.79,60.72,60.75,32000.0,52.007,52.0155,51.9556,51.9813,32000.0
2011-06-30 10:50:00,60.76,60.79,60.75,60.78,11200.0,51.9899,52.0155,51.9813,52.007,11200.0
2011-06-30 10:55:00,60.77,60.78,60.74,60.78,6900.0,51.9984,52.007,51.9728,52.007,6900.0
2011-06-30 11:00:00,60.78,60.89,60.78,60.88,13600.0,52.007,52.1011,52.007,52.0926,13600.0
2011-06-30 11:05:00,60.89,60.89,60.86,60.87,29700.0,52.1011,52.1011,52.0754,52.084,29700.0
2011-06-30 11:10:00,60.87,60.91,60.86,60.9,11000.0,52.084,52.1182,52.0754,52.1097,11000.0
2011-06-30 11:15:00,60.89,60.89,60.86,60.86,17600.0,52.1011,52.1011,52.0754,52.0754,17600.0
2011-06-30 11:20:00,60.86,60.9,60.86,60.88,6900.0,52.0754,52.1097,52.0754,52.0926,6900.0
2011-06-30 11:25:00,60.88,60.88,60.86,60.88,6300.0,52.0926,52.0926,52.0754,52.0926,6300.0
2011-06-30 11:30:00,60.9,60.92,60.89,60.92,11900.0,52.1097,52.1268,52.1011,52.1268,11900.0
2011-06-30 11:35:00,60.91,60.95,60.91,60.92,9700.0,52.1182,52.1524,52.1182,52.1268,9700.0
2011-06-30 11:40:00,60.91,60.91,60.89,60.91,5900.0,52.1182,52.1182,52.1011,52.1182,5900.0
2011-06-30 11:45:00,60.91,60.93,60.89,60.91,29300.0,52.1182,52.1353,52.1011,52.1182,29300.0
2011-06-30 11:50:00,60.9,60.92,60.89,60.9,10700.0,52.1097,52.1268,52.1011,52.1097,10700.0
2011-06-30 11:55:00,60.92,60.97,60.92,60.94,10400.0,52.1268,52.1696,52.1268,52.1439,10400.0
2011-06-30 12:00:00,60.94,60.96,60.92,60.95,31800.0,52.1439,52.161,52.1268,52.1524,31800.0
2011-06-30 12:05:00,60.94,60.96,60.93,60.96,8400.0,52.1439,52.161,52.1353,52.161,8400.0
2011-06-30 12:10:00,60.96,60.96,60.92,60.92,7200.0,52.161,52.161,52.1268,52.1268,7200.0
2011-06-30 12:15:00,60.92,60.93,60.9,60.9,18500.0,52.1268,52.1353,52.1097,52.1097,18500.0
2011-06-30 12:20:00,60.9,60.91,60.89,60.89,10300.0,52.1097,52.1182,52.1011,52.1011,10300.0
2011-06-30 12:25:00,60.88,60.92,60.88,60.9,10900.0,52.0926,52.1268,52.0926,52.1097,10900.0
2011-06-30 12:30:00,60.89,60.89,60.85,60.87,5800.0,52.1011,52.1011,52.0669,52.084,5800.0
2011-06-30 12:35:00,60.87,60.87,60.83,60.84,6500.0,52.084,52.084,52.0498,52.0583,6500.0
2011-06-30 12:40:00,60.84,60.86,60.83,60.86,6800.0,52.0583,52.0754,52.0498,52.0754,6800.0
2011-06-30 12:45:00,60.86,60.87,60.85,60.86,7100.0,52.0754,52.084,52.0669,52.0754,7100.0
2011-06-30 12:50:00,60.86,60.88,60.85,60.86,68700.0,52.0754,52.0926,52.0669,52.0754,68700.0
2011-06-30 12:55:00,60.86,60.87,60.84,60.85,31700.0,52.0754,52.084,52.0583,52.0669,31700.0
2011-06-30 13:00:00,60.86,60.88,60.85,60.88,26900.0,52.0754,52.0926,52.0669,52.0926,26900.0
2011-06-30 13:05:00,60.87,60.88,60.86,60.86,23400.0,52.084,52.0926,52.0754,52.0754,23400.0
2011-06-30 13:10:00,60.85,60.85,60.82,60.82,9300.0,52.0669,52.0669,52.0412,52.0412,9300.0
2011-06-30 13:15:00,60.81,60.81,60.78,60.79,5000.0,52.0327,52.0327,52.007,52.0155,5000.0
2011-06-30 13:20:00,60.79,60.81,60.78,60.79,13400.0,52.0155,52.0327,52.007,52.0155,13400.0
2011-06-30 13:25:00,60.8,60.8,60.76,60.79,2800.0,52.0241,52.0241,51.9899,52.0155,2800.0
2011-06-30 13:30:00,60.8,60.82,60.79,60.8,9600.0,52.0241,52.0412,52.0155,52.0241,9600.0
2011-06-30 13:35:00,60.8,60.8,60.76,60.79,8600.0,52.0241,52.0241,51.9899,52.0155,8600.0
2011-06-30 13:40:00,60.77,60.79,60.77,60.79,3300.0,51.9984,52.0155,51.9984,52.0155,3300.0
2011-06-30 13:45:00,60.8,60.81,60.78,60.8,11900.0,52.0241,52.0327,52.007,52.0241,11900.0
2011-06-30 13:50:00,60.81,60.81,60.79,60.81,7700.0,52.0327,52.0327,52.0155,52.0327,7700.0
2011-06-30 13:55:00,60.8,60.84,60.8,60.84,5900.0,52.0241,52.0583,52.0241,52.0583,5900.0
2011-06-30 14:00:00,60.85,60.87,60.84,60.84,8500.0,52.0669,52.084,52.0583,52.0583,8500.0
2011-06-30 14:05:00,60.84,60.87,60.84,60.86,57900.0,52.0583,52.084,52.0583,52.0754,57900.0
2011-06-30 14:10:00,60.86,60.87,60.84,60.84,30100.0,52.0754,52.084,52.0583,52.0583,30100.0
2011-06-30 14:15:00,60.85,60.86,60.82,60.84,11400.0,52.0669,52.0754,52.0412,52.0583,11400.0
2011-06-30 14:20:00,60.84,60.86,60.82,60.86,14800.0,52.0583,52.0754,52.0412,52.0754,14800.0
2011-06-30 14:25:00,60.86,60.87,60.82,60.82,18500.0,52.0754,52.084,52.0412,52.0412,18500.0
2011-06-30 14:30:00,60.83,60.87,60.83,60.87,75400.0,52.0498,52.084,52.0498,52.084,75400.0
2011-06-30 14:35:00,60.88,60.91,60.86,60.86,24200.0,52.0926,52.1182,52.0754,52.0754,24200.0
2011-06-30 14:40:00,60.87,60.88,60.86,60.88,39700.0,52.084,52.0926,52.0754,52.0926,39700.0
2011-06-30 14:45:00,60.88,60.88,60.82,60.82,20600.0,52.0926,52.0926,52.0412,52.0412,20600.0
2011-06-30 14:50:00,60.81,60.86,60.8,60.85,16000.0,52.0327,52.0754,52.0241,52.0669,16000.0
2011-06-30 14:55:00,60.86,60.89,60.84,60.84,6200.0,52.0754,52.1011,52.0583,52.0583,6200.0
2011-06-30 15:00:00,60.84,60.84,60.81,60.81,51100.0,52.0583,52.0583,52.0327,52.0327,51100.0
2011-06-30 15:05:00,60.8,60.84,60.8,60.83,47500.0,52.0241,52.0583,52.0241,52.0498,47500.0
2011-06-30 15:10:00,60.82,60.82,60.78,60.78,17900.0,52.0412,52.0412,52.007,52.007,17900.0
2011-06-30 15:15:00,60.77,60.82,60.77,60.81,65700.0,51.9984,52.0412,51.9984,52.0327,65700.0
2011-06-30 15:20:00,60.81,60.86,60.81,60.85,23200.0,52.0327,52.0754,52.0327,52.0669,23200.0
2011-06-30 15:25:00,60.86,60.87,60.84,60.86,12500.0,52.0754,52.084,52.0583,52.0754,12500.0
2011-06-30 15:30:00,60.86,60.9,60.86,60.9,18700.0,52.0754,52.1097,52.0754,52.1097,18700.0
2011-06-30 15:35:00,60.91,60.94,60.9,60.94,16300.0,52.1182,52.1439,52.1097,52.1439,16300.0
2011-06-30 15:40:00,60.93,60.95,60.93,60.94,14200.0,52.1353,52.1524,52.1353,52.1439,14200.0
2011-06-30 15:45:00,60.97,60.98,60.9,60.94,28200.0,52.1696,52.1781,52.1097,52.1439,28200.0
2011-06-30 15:50:00,60.93,60.93,60.9,60.92,14300.0,52.1353,52.1353,52.1097,52.1268,14300.0
2011-06-30 15:55:00,60.93,60.94,60.89,60.89,51200.0,52.1353,52.1439,52.1011,52.1011,51200.0
2011-07-01 09:30:00,60.95,60.96,60.8,60.8,77700.0,52.1524,52.161,52.0241,52.0241,77700.0
2011-07-01 09:35:00,60.8,60.81,60.76,60.78,92700.0,52.0241,52.0327,51.9899,52.007,92700.0
2011-07-01 09:40:00,60.77,60.85,60.77,60.85,46000.0,51.9984,52.0669,51.9984,52.0669,46000.0
2011-07-01 09:45:00,60.87,60.91,60.84,60.9,38600.0,52.084,52.1182,52.0583,52.1097,38600.0
2011-07-01 09:50:00,60.9,60.95,60.89,60.94,39500.0,52.1097,52.1524,52.1011,52.1439,39500.0
2011-07-01 09:55:00,60.93,60.95,60.91,60.94,32400.0,52.1353,52.1524,52.1182,52.1439,32400.0
2011-07-01 10:00:00,60.95,61.31,60.95,61.26,307700.0,52.1524,52.4605,52.1524,52.4177,307700.0
2011-07-01 10:05:00,61.27,61.27,61.22,61.25,44200.0,52.4263,52.4263,52.3835,52.4091,44200.0
2011-07-01 10:10:00,61.26,61.31,61.25,61.26,25600.0,52.4177,52.4605,52.4091,52.4177,25600.0
2011-07-01 10:15:00,61.25,61.3,61.24,61.25,14000.0,52.4091,52.4519,52.4006,52.4091,14000.0
2011-07-01 10:20:00,61.25,61.34,61.24,61.33,27400.0,52.4091,52.4862,52.4006,52.4776,27400.0
2011-07-01 10:25:00,61.33,61.36,61.3,61.34,22600.0,52.4776,52.5033,52.4519,52.4862,22600.0
2011-07-01 10:30:00,61.34,61.38,61.32,61.37,5500.0,52.4862,52.5204,52.469,52.5118,5500.0
2011-07-01 10:35:00,61.39,61.43,61.39,61.41,130000.0,52.5289,52.5632,52.5289,52.546,130000.0
2011-07-01 10:40:00,61.41,61.42,61.37,61.38,103700.0,52.546,52.5546,52.5118,52.5204,103700.0
2011-07-01 10:45:00,61.38,61.38,61.32,61.33,51000.0,52.5204,52.5204,52.469,52.4776,51000.0
2011-07-01 10:50:00,61.34,61.37,61.33,61.35,92000.0,52.4862,52.5118,52.4776,52.4947,92000.0
2011-07-01 10:55:00,61.34,61.35,61.31,61.32,5300.0,52.4862,52.4947,52.4605,52.469,5300.0
2011-07-01 11:00:00,61.33,61.36,61.3,61.32,17600.0,52.4776,52.5033,52.4519,52.469,17600.0
2011-07-01 11:05:00,61.31,61.35,61.31,61.33,10200.0,52.4605,52.4947,52.4605,52.4776,10200.0
2011-07-01 11:10:00,61.34,61.34,61.32,61.34,6100.0,52.4862,52.4862,52.469,52.4862,6100.0
2011-07-01 11:15:00,61.34,61.37,61.34,61.37,34900.0,52.4862,52.5118,52.4862,52.5118,34900.0
2011-07-01 11:20:00,61.37,61.4,61.37,61.4,65500.0,52.5118,52.5375,52.5118,52.5375,65500.0
2011-07-01 11:25:00,61.4,61.43,61.38,61.42,30400.0,52.5375,52.5632,52.5204,52.5546,30400.0
2011-07-01 11:30:00,61.43,61.46,61.41,61.45,7300.0,52.5632,52.5888,52.546,52.5803,7300.0
2011-07-01 11:35:00,61.46,61.47,61.43,61.44,70400.0,52.5888,52.5974,52.5632,52.5717,70400.0
2011-07-01 11:40:00,61.43,61.43,61.41,61.42,10400.0,52.5632,52.5632,52.546,52.5546,10400.0
2011-07-01 11:45:00,61.42,61.43,61.4,61.41,5600.0,52.5546,52.5632,52.5375,52.546,5600.0
2011-07-01 11:50:00,61.4,61.44,61.39,61.41,5400.0,52.5375,52.5717,52.5289,52.546,5400.0
2011-07-01 11:55:00,61.44,61.46,61.43,61.44,11300.0,52.5717,52.5888,52.5632,52.5717,11300.0
2011-07-01 12:00:00,61.44,61.45,61.41,61.43,8800.0,52.5717,52.5803,52.546,52.5632,8800.0
2011-07-01 12:05:00,61.44,61.46,61.43,61.45,6300.0,52.5717,52.5888,52.5632,52.5803,6300.0
2011-07-01 12:10:00,61.45,61.49,61.45,61.49,3100.0,52.5803,52.6145,52.5803,52.6145,3100.0
2011-07-01 12:15:00,61.49,61.5,61.46,61.47,5300.0,52.6145,52.6231,52.5888,52.5974,5300.0
2011-07-01 12:20:00,61.46,61.5,61.46,61.49,10400.0,52.5888,52.6231,52.5888,52.6145,10400.0
2011-07-01 12:25:00,61.5,61.54,61.49,61.51,10500.0,52.6231,52.6573,52.6145,52.6316,10500.0
2011-07-01 12:30:00,61.52,61.52,61.49,61.49,21500.0,52.6402,52.6402,52.6145,52.6145,21500.0
2011-07-01 12:35:00,61.5,61.52,61.5,61.5,3900.0,52.6231,52.6402,52.6231,52.6231,3900.0
2011-07-01 12:40:00,61.51,61.53,61.49,61.49,6000.0,52.6316,52.6487,52.6145,52.6145,6000.0
2011-07-01 12:45:00,61.5,61.5,61.48,61.49,4000.0,52.6231,52.6231,52.6059,52.6145,4000.0
2011-07-01 12:50:00,61.48,61.49,61.48,61.48,5300.0,52.6059,52.6145,52.6059,52.6059,5300.0
2011-07-01 12:55:00,61.5,61.52,61.48,61.52,3100.0,52.6231,52.6402,52.6059,52.6402,3100.0
2011-07-01 13:00:00,61.51,61.55,61.5,61.54,9100.0,52.6316,52.6658,52.6231,52.6573,9100.0
2011-07-01 13:05:00,61.55,61.61,61.53,61.6,19700.0,52.6658,52.7172,52.6487,52.7086,19700.0
2011-07-01 13:10:00,61.6,61.6,61.57,61.58,3000.0,52.7086,52.7086,52.683,52.6915,3000.0
2011-07-01 13:15:00,61.58,61.6,61.58,61.58,6000.0,52.6915,52.7086,52.6915,52.6915,6000.0
2011-07-01 13:20:00,61.57,61.6,61.57,61.59,6800.0,52.683,52.7086,52.683,52.7001,6800.0
2011-07-01 13:25:00,61.58,61.6,61.58,61.6,5400.0,52.6915,52.7086,52.6915,52.7086,5400.0
2011-07-01 13:30:00,61.61,61.61,61.58,61.59,4700.0,52.7172,52.7172,52.6915,52.7001,4700.0
2011-07-01 13:35:00,61.59,61.67,61.58,61.66,4400.0,52.7001,52.7685,52.6915,52.76,4400.0
2011-07-01 13:40:00,61.66,61.66,61.62,61.63,11900.0,52.76,52.76,52.7257,52.7343,11900.0
2011-07-01 13:45:00,61.62,61.66,61.62,61.63,5600.0,52.7257,52.76,52.7257,52.7343,5600.0
2011-07-01 13:50:00,61.64,61.66,61.63,61.65,3500.0,52.7429,52.76,52.7343,52.7514,3500.0
2011-07-01 13:55:00,61.66,61.66,61.65,61.65,5900.0,52.76,52.76,52.7514,52.7514,5900.0
2011-07-01 14:00:00,61.66,61.66,61.64,61.64,4100.0,52.76,52.76,52.7429,52.7429,4100.0
2011-07-01 14:05:00,61.63,61.64,61.62,61.62,38800.0,52.7343,52.7429,52.7257,52.7257,38800.0
2011-07-01 14:10:00,61.63,61.64,61.62,61.64,63700.0,52.7343,52.7429,52.7257,52.7429,63700.0
2011-07-01 14:15:00,61.64,61.67,61.63,61.65,102800.0,52.7429,52.7685,52.7343,52.7514,102800.0
2011-07-01 14:20:00,61.64,61.7,61.64,61.69,27200.0,52.7429,52.7942,52.7429,52.7856,27200.0
2011-07-01 14:25:00,61.68,61.7,61.68,61.69,233400.0,52.7771,52.7942,52.7771,52.7856,233400.0
2011-07-01 14:30:00,61.7,61.73,61.67,61.73,35800.0,52.7942,52.8199,52.7685,52.8199,35800.0
2011-07-01 14:35:00,61.73,61.74,61.72,61.74,24500.0,52.8199,52.8284,52.8113,52.8284,24500.0
2011-07-01 14:40:00,61.73,61.74,61.72,61.74,17600.0,52.8199,52.8284,52.8113,52.8284,17600.0
2011-07-01 14:45:00,61.74,61.77,61.74,61.77,11900.0,52.8284,52.8541,52.8284,52.8541,11900.0
2011-07-01 14:50:00,61.77,61.78,61.75,61.76,11100.0,52.8541,52.8626,52.837,52.8455,11100.0
2011-07-01 14:55:00,61.76,61.82,61.74,61.8,42800.0,52.8455,52.8969,52.8284,52.8798,42800.0
2011-07-01 15:00:00,61.8,61.81,61.79,61.79,18100.0,52.8798,52.8883,52.8712,52.8712,18100.0
2011-07-01 15:05:00,61.8,61.82,61.77,61.77,14400.0,52.8798,52.8969,52.8541,52.8541,14400.0
2011-07-01 15:10:00,61.77,61.8,61.77,61.8,22700.0,52.8541,52.8798,52.8541,52.8798,22700.0
2011-07-01 15:15:00,61.8,61.8,61.75,61.75,5600.0,52.8798,52.8798,52.837,52.837,5600.0
2011-07-01 15:20:00,61.75,61.75,61.7,61.7,66400.0,52.837,52.837,52.7942,52.7942,66400.0
2011-07-01 15:25:00,61.71,61.73,61.71,61.73,15000.0,52.8027,52.8199,52.8027,52.8199,15000.0
2011-07-01 15:30:00,61.72,61.75,61.7,61.75,11700.0,52.8113,52.837,52.7942,52.837,11700.0
2011-07-01 15:35:00,61.75,61.76,61.72,61.76,19700.0,52.837,52.8455,52.8113,52.8455,19700.0
2011-07-01 15:40:00,61.77,61.8,61.76,61.79,43300.0,52.8541,52.8798,52.8455,52.8712,43300.0
2011-07-01 15:45:00,61.79,61.83,61.79,61.81,17100.0,52.8712,52.9054,52.8712,52.8883,17100.0
2011-07-01 15:50:00,61.81,61.83,61.77,61.77,10400.0,52.8883,52.9054,52.8541,52.8541,10400.0
2011-07-01 15:55:00,61.77,61.8,61.75,61.79,20600.0,52.8541,52.8798,52.837,52.8712,20600.0
2011-07-05 09:30:00,61.44,61.57,61.43,61.57,84100.0,52.7505,52.8621,52.7419,52.8621,84100.0
2011-07-05 09:35:00,61.57,61.59,61.49,61.52,50700.0,52.8621,52.8793,52.7934,52.8192,50700.0
2011-07-05 09:40:00,61.52,61.59,61.51,61.57,32400.0,52.8192,52.8793,52.8106,52.8621,32400.0
2011-07-05 09:45:00,61.59,61.63,61.58,61.6,12400.0,52.8793,52.9136,52.8707,52.8879,12400.0
2011-07-05 09:50:00,61.59,61.6,61.56,61.59,29200.0,52.8793,52.8879,52.8535,52.8793,29200.0
2011-07-05 09:55:00,61.59,61.6,61.56,61.6,9100.0,52.8793,52.8879,52.8535,52.8879,9100.0
2011-07-05 10:00:00,61.6,61.69,61.55,61.68,81700.0,52.8879,52.9651,52.8449,52.9566,81700.0
2011-07-05 10:05:00,61.68,61.71,61.67,61.67,11900.0,52.9566,52.9823,52.948,52.948,11900.0
2011-07-05 10:10:00,61.68,61.72,61.66,61.68,20500.0,52.9566,52.9909,52.9394,52.9566,20500.0
2011-07-05 10:15:00,61.67,61.67,61.54,61.54,39100.0,52.948,52.948,52.8364,52.8364,39100.0
2011-07-05 10:20:00,61.54,61.56,61.48,61.48,54300.0,52.8364,52.8535,52.7848,52.7848,54300.0
2011-07-05 10:25:00,61.48,61.56,61.48,61.55,14000.0,52.7848,52.8535,52.7848,52.8449,14000.0
2011-07-05 10:30:00,61.55,61.6,61.54,61.57,22400.0,52.8449,52.8879,52.8364,52.8621,22400.0
2011-07-05 10:35:00,61.57,61.6,61.56,61.57,28000.0,52.8621,52.8879,52.8535,52.8621,28000.0
2011-07-05 10:40:00,61.58,61.64,61.58,61.62,19800.0,52.8707,52.9222,52.8707,52.905,19800.0
2011-07-05 10:45:00,61.63,61.66,61.59,61.59,26300.0,52.9136,52.9394,52.8793,52.8793,26300.0
2011-07-05 10:50:00,61.59,61.61,61.58,61.58,16400.0,52.8793,52.8965,52.8707,52.8707,16400.0
2011-07-05 10:55:00,61.58,61.59,61.52,61.55,24100.0,52.8707,52.8793,52.8192,52.8449,24100.0
2011-07-05 11:00:00,61.55,61.59,61.5,61.53,20400.0,52.8449,52.8793,52.802,52.8278,20400.0
2011-07-05 11:05:00,61.52,61.54,61.5,61.54,35000.0,52.8192,52.8364,52.802,52.8364,35000.0
2011-07-05 11:10:00,61.53,61.58,61.53,61.57,7800.0,52.8278,52.8707,52.8278,52.8621,7800.0
2011-07-05 11:15:00,61.57,61.62,61.56,61.61,10000.0,52.8621,52.905,52.8535,52.8965,10000.0
2011-07-05 11:20:00,61.62,61.63,61.6,61.6,5400.0,52.905,52.9136,52.8879,52.8879,5400.0
2011-07-05 11:25:00,61.6,61.61,61.58,61.6,7400.0,52.8879,52.8965,52.8707,52.8879,7400.0
2011-07-05 11:30:00,61.61,61.65,61.59,61.61,16200.0,52.8965,52.9308,52.8793,52.8965,16200.0
2011-07-05 11:35:00,61.61,61.64,61.61,61.63,6100.0,52.8965,52.9222,52.8965,52.9136,6100.0
2011-07-05 11:40:00,61.61,61.66,61.61,61.65,4200.0,52.8965,52.9394,52.8965,52.9308,4200.0
2011-07-05 11:45:00,61.66,61.7,61.66,61.69,9700.0,52.9394,52.9737,52.9394,52.9651,9700.0
2011-07-05 11:50:00,61.68,61.68,61.67,61.68,1600.0,52.9566,52.9566,52.948,52.9566,1600.0
2011-07-05 11:55:00,61.69,61.69,61.67,61.69,5200.0,52.9651,52.9651,52.948,52.9651,5200.0
2011-07-05 12:00:00,61.69,61.71,61.68,61.69,13100.0,52.9651,52.9823,52.9566,52.9651,13100.0
2011-07-05 12:05:00,61.68,61.72,61.68,61.72,8000.0,52.9566,52.9909,52.9566,52.9909,8000.0
2011-07-05 12:10:00,61.71,61.74,61.7,61.7,27600.0,52.9823,53.0081,52.9737,52.9737,27600.0
2011-07-05 12:15:00,61.69,61.71,61.68,61.68,10400.0,52.9651,52.9823,52.9566,52.9566,10400.0
2011-07-05 12:20:00,61.68,61.69,61.67,61.69,6000.0,52.9566,52.9651,52.948,52.9651,6000.0
2011-07-05 12:25:00,61.69,61.71,61.69,61.71,7300.0,52.9651,52.9823,52.9651,52.9823,7300.0
2011-07-05 12:30:00,61.71,61.72,61.69,61.69,3700.0,52.9823,52.9909,52.9651,52.9651,3700.0
2011-07-05 12:35:00,61.7,61.72,61.7,61.71,5400.0,52.9737,52.9909,52.9737,52.9823,5400.0
2011-07-05 12:40:00,61.72,61.74,61.71,61.72,11300.0,52.9909,53.0081,52.9823,52.9909,11300.0
2011-07-05 12:45:00,61.72,61.72,61.7,61.71,6600.0,52.9909,52.9909,52.9737,52.9823,6600.0
2011-07-05 12:50:00,61.7,61.73,61.7,61.73,5700.0,52.9737,52.9995,52.9737,52.9995,5700.0
2011-07-05 12:55:00,61.73,61.74,61.7,61.72,17700.0,52.9995,53.0081,52.9737,52.9909,17700.0
2011-07-05 13:00:00,61.73,61.76,61.72,61.76,13000.0,52.9995,53.0252,52.9909,53.0252,13000.0
2011-07-05 13:05:00,61.75,61.77,61.74,61.76,23900.0,53.0167,53.0338,53.0081,53.0252,23900.0
2011-07-05 13:10:00,61.76,61.76,61.73,61.73,10000.0,53.0252,53.0252,52.9995,52.9995,10000.0
2011-07-05 13:15:00,61.75,61.76,61.74,61.75,8800.0,53.0167,53.0252,53.0081,53.0167,8800.0
2011-07-05 13:20:00,61.75,61.77,61.75,61.76,4000.0,53.0167,53.0338,53.0167,53.0252,4000.0
2011-07-05 13:25:00,61.77,61.77,61.75,61.76,6700.0,53.0338,53.0338,53.0167,53.0252,6700.0
2011-07-05 13:30:00,61.75,61.76,61.73,61.76,4500.0,53.0167,53.0252,52.9995,53.0252,4500.0
2011-07-05 13:35:00,61.76,61.78,61.75,61.76,10900.0,53.0252,53.0424,53.0167,53.0252,10900.0
2011-07-05 13:40:00,61.76,61.77,61.74,61.77,11900.0,53.0252,53.0338,53.0081,53.0338,11900.0
2011-07-05 13:45:00,61.77,61.82,61.77,61.81,18800.0,53.0338,53.0768,53.0338,53.0682,18800.0
2011-07-05 13:50:00,61.81,61.81,61.79,61.81,18100.0,53.0682,53.0682,53.051,53.0682,18100.0
2011-07-05 13:55:00,61.81,61.82,61.8,61.81,22800.0,53.0682,53.0768,53.0596,53.0682,22800.0
2011-07-05 14:00:00,61.81,61.83,61.67,61.7,130100.0,53.0682,53.0853,52.948,52.9737,130100.0
2011-07-05 14:05:00,61.69,61.71,61.66,61.67,22700.0,52.9651,52.9823,52.9394,52.948,22700.0
2011-07-05 14:10:00,61.67,61.74,61.66,61.73,35800.0,52.948,53.0081,52.9394,52.9995,35800.0
2011-07-05 14:15:00,61.73,61.73,61.64,61.64,60100.0,52.9995,52.9995,52.9222,52.9222,60100.0
2011-07-05 14:20:00,61.64,61.64,61.54,61.58,81200.0,52.9222,52.9222,52.8364,52.8707,81200.0
2011-07-05 14:25:00,61.58,61.58,61.54,61.56,27500.0,52.8707,52.8707,52.8364,52.8535,27500.0
2011-07-05 14:30:00,61.55,61.57,61.53,61.53,28000.0,52.8449,52.8621,52.8278,52.8278,28000.0
2011-07-05 14:35:00,61.52,61.66,61.52,61.66,32100.0,52.8192,52.9394,52.8192,52.9394,32100.0
2011-07-05 14:40:00,61.67,61.68,61.63,61.64,11500.0,52.948,52.9566,52.9136,52.9222,11500.0
2011-07-05 14:45:00,61.64,61.66,61.63,61.66,12800.0,52.9222,52.9394,52.9136,52.9394,12800.0
2011-07-05 14:50:00,61.66,61.67,61.64,61.64,14200.0,52.9394,52.948,52.9222,52.9222,14200.0
2011-07-05 14:55:00,61.64,61.69,61.63,61.68,48900.0,52.9222,52.9651,52.9136,52.9566,48900.0
2011-07-05 15:00:00,61.69,61.69,61.63,61.68,14600.0,52.9651,52.9651,52.9136,52.9566,14600.0
2011-07-05 15:05:00,61.68,61.75,61.68,61.74,127400.0,52.9566,53.0167,52.9566,53.0081,127400.0
2011-07-05 15:10:00,61.75,61.75,61.68,61.69,29400.0,53.0167,53.0167,52.9566,52.9651,29400.0
2011-07-05 15:15:00,61.69,61.75,61.69,61.72,14000.0,52.9651,53.0167,52.9651,52.9909,14000.0
2011-07-05 15:20:00,61.71,61.81,61.71,61.81,28900.0,52.9823,53.0682,52.9823,53.0682,28900.0
2011-07-05 15:25:00,61.81,61.81,61.78,61.81,19500.0,53.0682,53.0682,53.0424,53.0682,19500.0
2011-07-05 15:30:00,61.81,61.83,61.78,61.78,20300.0,53.0682,53.0853,53.0424,53.0424,20300.0
2011-07-05 15:35:00,61.79,61.8,61.75,61.77,27600.0,53.051,53.0596,53.0167,53.0338,27600.0
2011-07-05 15:40:00,61.76,61.77,61.74,61.77,20000.0,53.0252,53.0338,53.0081,53.0338,20000.0
2011-07-05 15:45:00,61.76,61.76,61.68,61.7,40000.0,53.0252,53.0252,52.9566,52.9737,40000.0
2011-07-05 15:50:00,61.69,61.73,61.66,61.71,44200.0,52.9651,52.9995,52.9394,52.9823,44200.0
2011-07-05 15:55:00,61.7,61.73,61.67,61.72,18200.0,52.9737,52.9995,52.948,52.9909,18200.0
2011-07-06 09:30:00,61.67,61.73,61.6,61.72,41300.0,52.948,52.9995,52.8879,52.9909,41300.0
2011-07-06 09:35:00,61.73,61.76,61.68,61.68,14800.0,52.9995,53.0252,52.9566,52.9566,14800.0
2011-07-06 09:40:00,61.67,61.69,61.64,61.67,29500.0,52.948,52.9651,52.9222,52.948,29500.0
2011-07-06 09:45:00,61.68,61.75,61.66,61.73,33200.0,52.9566,53.0167,52.9394,52.9995,33200.0
2011-07-06 09:50:00,61.74,61.75,61.68,61.69,66300.0,53.0081,53.0167,52.9566,52.9651,66300.0
2011-07-06 09:55:00,61.7,61.72,61.67,61.7,9900.0,52.9737,52.9909,52.948,52.9737,9900.0
2011-07-06 10:00:00,61.69,61.76,61.61,61.64,50300.0,52.9651,53.0252,52.8965,52.9222,50300.0
2011-07-06 10:05:00,61.63,61.63,61.55,61.62,31700.0,52.9136,52.9136,52.8449,52.905,31700.0
2011-07-06 10:10:00,61.63,61.64,61.57,61.57,15900.0,52.9136,52.9222,52.8621,52.8621,15900.0
2011-07-06 10:15:00,61.57,61.58,61.48,61.48,24800.0,52.8621,52.8707,52.7848,52.7848,24800.0
2011-07-06 10:20:00,61.5,61.56,61.49,61.56,41600.0,52.802,52.8535,52.7934,52.8535,41600.0
2011-07-06 10:25:00,61.57,61.63,61.55,61.63,13300.0,52.8621,52.9136,52.8449,52.9136,13300.0
2011-07-06 10:30:00,61.63,61.67,61.62,61.65,35500.0,52.9136,52.948,52.905,52.9308,35500.0
2011-07-06 10:35:00,61.66,61.71,61.62,61.69,30300.0,52.9394,52.9823,52.905,52.9651,30300.0
2011-07-06 10:40:00,61.7,61.71,61.66,61.66,10700.0,52.9737,52.9823,52.9394,52.9394,10700.0
2011-07-06 10:45:00,61.65,61.68,61.6,61.68,35000.0,52.9308,52.9566,52.8879,52.9566,35000.0
2011-07-06 10:50:00,61.68,61.76,61.67,61.76,12700.0,52.9566,53.0252,52.948,53.0252,12700.0
2011-07-06 10:55:00,61.75,61.79,61.75,61.75,14700.0,53.0167,53.051,53.0167,53.0167,14700.0
2011-07-06 11:00:00,61.77,61.79,61.73,61.75,16000.0,53.0338,53.051,52.9995,53.0167,16000.0
2011-07-06 11:05:00,61.76,61.77,61.67,61.68,20200.0,53.0252,53.0338,52.948,52.9566,20200.0
2011-07-06 11:10:00,61.7,61.78,61.7,61.74,24800.0,52.9737,53.0424,52.9737,53.0081,24800.0
2011-07-06 11:15:00,61.74,61.77,61.72,61.75,18700.0,53.0081,53.0338,52.9909,53.0167,18700.0
2011-07-06 11:20:00,61.76,61.8,61.74,61.75,15600.0,53.0252,53.0596,53.0081,53.0167,15600.0
2011-07-06 11:25:00,61.76,61.8,61.74,61.8,10700.0,53.0252,53.0596,53.0081,53.0596,10700.0
2011-07-06 11:30:00,61.8,61.81,61.77,61.79,7500.0,53.0596,53.0682,53.0338,53.051,7500.0
2011-07-06 11:35:00,61.8,61.9,61.79,61.85,50000.0,53.0596,53.1454,53.051,53.1025,50000.0
2011-07-06 11:40:00,61.86,61.94,61.85,61.9,19600.0,53.1111,53.1798,53.1025,53.1454,19600.0
2011-07-06 11:45:00,61.9,61.93,61.9,61.91,10800.0,53.1454,53.1712,53.1454,53.154,10800.0
2011-07-06 11:50:00,61.92,61.94,61.9,61.91,10200.0,53.1626,53.1798,53.1454,53.154,10200.0
2011-07-06 11:55:00,61.91,61.97,61.91,61.93,10600.0,53.154,53.2055,53.154,53.1712,10600.0
2011-07-06 12:00:00,61.94,61.95,61.91,61.91,20200.0,53.1798,53.1884,53.154,53.154,20200.0
2011-07-06 12:05:00,61.92,61.92,61.89,61.9,6000.0,53.1626,53.1626,53.1369,53.1454,6000.0
2011-07-06 12:10:00,61.91,61.93,61.9,61.93,12100.0,53.154,53.1712,53.1454,53.1712,12100.0
2011-07-06 12:15:00,61.94,61.96,61.92,61.96,5100.0,53.1798,53.197,53.1626,53.197,5100.0
2011-07-06 12:20:00,61.96,61.96,61.94,61.94,1400.0,53.197,53.197,53.1798,53.1798,1400.0
2011-07-06 12:25:00,61.93,61.96,61.92,61.94,94500.0,53.1712,53.197,53.1626,53.1798,94500.0
2011-07-06 12:30:00,61.95,61.96,61.93,61.94,8000.0,53.1884,53.197,53.1712,53.1798,8000.0
2011-07-06 12:35:00,61.94,62.01,61.93,62.01,12900.0,53.1798,53.2399,53.1712,53.2399,12900.0
2011-07-06 12:40:00,62.02,62.02,61.99,62.0,3900.0,53.2485,53.2485,53.2227,53.2313,3900.0
2011-07-06 12:45:00,61.99,62.0,61.97,62.0,3700.0,53.2227,53.2313,53.2055,53.2313,3700.0
2011-07-06 12:50:00,62.0,62.0,61.98,61.99,5900.0,53.2313,53.2313,53.2141,53.2227,5900.0
2011-07-06 12:55:00,62.0,62.07,62.0,62.06,3900.0,53.2313,53.2914,53.2313,53.2828,3900.0
2011-07-06 13:00:00,62.06,62.06,62.04,62.04,9300.0,53.2828,53.2828,53.2656,53.2656,9300.0
2011-07-06 13:05:00,62.05,62.05,62.0,62.0,23800.0,53.2742,53.2742,53.2313,53.2313,23800.0
2011-07-06 13:10:00,62.0,62.0,61.97,61.97,6300.0,53.2313,53.2313,53.2055,53.2055,6300.0
2011-07-06 13:15:00,61.97,62.0,61.96,61.98,8200.0,53.2055,53.2313,53.197,53.2141,8200.0
2011-07-06 13:20:00,61.98,62.0,61.94,61.95,59700.0,53.2141,53.2313,53.1798,53.1884,59700.0
2011-07-06 13:25:00,61.94,61.95,61.92,61.94,3800.0,53.1798,53.1884,53.1626,53.1798,3800.0
2011-07-06 13:30:00,61.93,61.95,61.92,61.94,14000.0,53.1712,53.1884,53.1626,53.1798,14000.0
2011-07-06 13:35:00,61.94,61.95,61.93,61.95,10100.0,53.1798,53.1884,53.1712,53.1884,10100.0
2011-07-06 13:40:00,61.95,61.99,61.94,61.98,13000.0,53.1884,53.2227,53.1798,53.2141,13000.0
2011-07-06 13:45:00,61.99,62.0,61.98,61.98,11600.0,53.2227,53.2313,53.2141,53.2141,11600.0
2011-07-06 13:50:00,61.98,61.98,61.94,61.94,13700.0,53.2141,53.2141,53.1798,53.1798,13700.0
2011-07-06 13:55:00,61.95,62.02,61.94,62.01,34100.0,53.1884,53.2485,53.1798,53.2399,34100.0
2011-07-06 14:00:00,62.01,62.01,61.98,61.99,12800.0,53.2399,53.2399,53.2141,53.2227,12800.0
2011-07-06 14:05:00,62.0,62.0,61.89,61.9,24800.0,53.2313,53.2313,53.1369,53.1454,24800.0
2011-07-06 14:10:00,61.89,61.91,61.87,61.89,207400.0,53.1369,53.154,53.1197,53.1369,207400.0
2011-07-06 14:15:00,61.88,61.91,61.86,61.89,107300.0,53.1283,53.154,53.1111,53.1369,107300.0
2011-07-06 14:20:00,61.9,61.91,61.84,61.85,110200.0,53.1454,53.154,53.0939,53.1025,110200.0
2011-07-06 14:25:00,61.86,61.89,61.86,61.89,52000.0,53.1111,53.1369,53.1111,53.1369,52000.0
2011-07-06 14:30:00,61.9,61.9,61.87,61.88,13700.0,53.1454,53.1454,53.1197,53.1283,13700.0
2011-07-06 14:35:00,61.89,61.93,61.89,61.92,20100.0,53.1369,53.1712,53.1369,53.1626,20100.0
2011-07-06 14:40:00,61.93,61.95,61.91,61.95,1800.0,53.1712,53.1884,53.154,53.1884,1800.0
2011-07-06 14:45:00,61.94,62.0,61.94,61.97,20100.0,53.1798,53.2313,53.1798,53.2055,20100.0
2011-07-06 14:50:00,61.97,61.99,61.96,61.96,7800.0,53.2055,53.2227,53.197,53.197,7800.0
2011-07-06 14:55:00,61.96,61.99,61.9,61.9,21000.0,53.197,53.2227,53.1454,53.1454,21000.0
2011-07-06 15:00:00,61.9,61.92,61.86,61.86,19000.0,53.1454,53.1626,53.1111,53.1111,19000.0
2011-07-06 15:05:00,61.86,61.94,61.83,61.93,29700.0,53.1111,53.1798,53.0853,53.1712,29700.0
2011-07-06 15:10:00,61.93,61.96,61.86,61.89,40800.0,53.1712,53.197,53.1111,53.1369,40800.0
2011-07-06 15:15:00,61.88,61.91,61.85,61.91,16400.0,53.1283,53.154,53.1025,53.154,16400.0
2011-07-06 15:20:00,61.91,61.93,61.89,61.93,16800.0,53.154,53.1712,53.1369,53.1712,16800.0
2011-07-06 15:25:00,61.93,61.95,61.9,61.93,12900.0,53.1712,53.1884,53.1454,53.1712,12900.0
2011-07-06 15:30:00,61.94,61.95,61.9,61.91,49600.0,53.1798,53.1884,53.1454,53.154,49600.0
2011-07-06 15:35:00,61.91,61.92,61.87,61.91,283900.0,53.154,53.1626,53.1197,53.154,283900.0
2011-07-06 15:40:00,61.91,61.95,61.91,61.94,29800.0,53.154,53.1884,53.154,53.1798,29800.0
2011-07-06 15:45:00,61.95,61.97,61.91,61.91,30800.0,53.1884,53.2055,53.154,53.154,30800.0
2011-07-06 15:50:00,61.91,61.98,61.91,61.97,30500.0,53.154,53.2141,53.154,53.2055,30500.0
2011-07-06 15:55:00,61.96,61.98,61.94,61.97,186600.0,53.197,53.2141,53.1798,53.2055,186600.0
2011-07-07 09:30:00,62.5,62.52,62.42,62.51,26500.0,53.6606,53.6778,53.5919,53.6692,26500.0
2011-07-07 09:35:00,62.52,62.53,62.49,62.51,23300.0,53.6778,53.6863,53.652,53.6692,23300.0
2011-07-07 09:40:00,62.52,62.53,62.5,62.52,41400.0,53.6778,53.6863,53.6606,53.6778,41400.0
2011-07-07 09:45:00,62.52,62.52,62.44,62.46,25000.0,53.6778,53.6778,53.6091,53.6262,25000.0
2011-07-07 09:50:00,62.47,62.56,62.45,62.53,19100.0,53.6348,53.7121,53.6177,53.6863,19100.0
2011-07-07 09:55:00,62.53,62.55,62.5,62.51,28100.0,53.6863,53.7035,53.6606,53.6692,28100.0
2011-07-07 10:00:00,62.51,62.55,62.5,62.5,23400.0,53.6692,53.7035,53.6606,53.6606,23400.0
2011-07-07 10:05:00,62.5,62.51,62.42,62.43,19000.0,53.6606,53.6692,53.5919,53.6005,19000.0
2011-07-07 10:10:00,62.44,62.48,62.44,62.48,19100.0,53.6091,53.6434,53.6091,53.6434,19100.0
2011-07-07 10:15:00,62.5,62.53,62.49,62.49,24800.0,53.6606,53.6863,53.652,53.652,24800.0
2011-07-07 10:20:00,62.49,62.49,62.44,62.48,287500.0,53.652,53.652,53.6091,53.6434,287500.0
2011-07-07 10:25:00,62.48,62.53,62.47,62.52,32400.0,53.6434,53.6863,53.6348,53.6778,32400.0
2011-07-07 10:30:00,62.53,62.57,62.49,62.53,37400.0,53.6863,53.7207,53.652,53.6863,37400.0
2011-07-07 10:35:00,62.54,62.59,62.53,62.56,32500.0,53.6949,53.7379,53.6863,53.7121,32500.0
2011-07-07 10:40:00,62.56,62.6,62.56,62.59,12700.0,53.7121,53.7464,53.7121,53.7379,12700.0
2011-07-07 10:45:00,62.59,62.61,62.53,62.55,23700.0,53.7379,53.755,53.6863,53.7035,23700.0
2011-07-07 10:50:00,62.56,62.56,62.54,62.54,13300.0,53.7121,53.7121,53.6949,53.6949,13300.0
2011-07-07 10:55:00,62.54,62.59,62.52,62.59,19700.0,53.6949,53.7379,53.6778,53.7379,19700.0
2011-07-07 11:00:00,62.59,62.59,62.54,62.56,30000.0,53.7379,53.7379,53.6949,53.7121,30000.0
2011-07-07 11:05:00,62.57,62.58,62.52,62.55,46200.0,53.7207,53.7293,53.6778,53.7035,46200.0
2011-07-07 11:10:00,62.56,62.56,62.52,62.52,32100.0,53.7121,53.7121,53.6778,53.6778,32100.0
2011-07-07 11:15:00,62.51,62.54,62.51,62.53,8400.0,53.6692,53.6949,53.6692,53.6863,8400.0
2011-07-07 11:20:00,62.53,62.53,62.51,62.53,5600.0,53.6863,53.6863,53.6692,53.6863,5600.0
2011-07-07 11:25:00,62.53,62.55,62.51,62.52,10400.0,53.6863,53.7035,53.6692,53.6778,10400.0
2011-07-07 11:30:00,62.51,62.52,62.5,62.51,14400.0,53.6692,53.6778,53.6606,53.6692,14400.0
2011-07-07 11:35:00,62.51,62.51,62.49,62.51,19600.0,53.6692,53.6692,53.652,53.6692,19600.0
2011-07-07 11:40:00,62.51,62.51,62.49,62.51,8200.0,53.6692,53.6692,53.652,53.6692,8200.0
2011-07-07 11:45:00,62.5,62.53,62.5,62.52,5600.0,53.6606,53.6863,53.6606,53.6778,5600.0
2011-07-07 11:50:00,62.52,62.53,62.51,62.52,9000.0,53.6778,53.6863,53.6692,53.6778,9000.0
2011-07-07 11:55:00,62.53,62.54,62.52,62.53,9400.0,53.6863,53.6949,53.6778,53.6863,9400.0
2011-07-07 12:00:00,62.53,62.53,62.5,62.52,13800.0,53.6863,53.6863,53.6606,53.6778,13800.0
2011-07-07 12:05:00,62.51,62.55,62.51,62.54,23800.0,53.6692,53.7035,53.6692,53.6949,23800.0
2011-07-07 12:10:00,62.56,62.59,62.55,62.59,2600.0,53.7121,53.7379,53.7035,53.7379,2600.0
2011-07-07 12:15:00,62.59,62.59,62.57,62.57,6800.0,53.7379,53.7379,53.7207,53.7207,6800.0
2011-07-07 12:20:00,62.58,62.62,62.58,62.6,9900.0,53.7293,53.7636,53.7293,53.7464,9900.0
2011-07-07 12:25:00,62.61,62.62,62.6,62.61,22900.0,53.755,53.7636,53.7464,53.755,22900.0
2011-07-07 12:30:00,62.6,62.62,62.59,62.59,25700.0,53.7464,53.7636,53.7379,53.7379,25700.0
2011-07-07 12:35:00,62.58,62.59,62.56,62.58,16400.0,53.7293,53.7379,53.7121,53.7293,16400.0
2011-07-07 12:40:00,62.58,62.61,62.57,62.61,7500.0,53.7293,53.755,53.7207,53.755,7500.0
2011-07-07 12:45:00,62.61,62.63,62.6,62.61,10900.0,53.755,53.7722,53.7464,53.755,10900.0
2011-07-07 12:50:00,62.6,62.61,62.6,62.61,4500.0,53.7464,53.755,53.7464,53.755,4500.0
2011-07-07 12:55:00,62.61,62.62,62.59,62.6,92400.0,53.755,53.7636,53.7379,53.7464,92400.0
2011-07-07 13:00:00,62.61,62.61,62.59,62.61,7300.0,53.755,53.755,53.7379,53.755,7300.0
2011-07-07 13:05:00,62.61,62.67,62.61,62.67,29600.0,53.755,53.8065,53.755,53.8065,29600.0
2011-07-07 13:10:00,62.66,62.67,62.64,62.65,20700.0,53.798,53.8065,53.7808,53.7894,20700.0
2011-07-07 13:15:00,62.64,62.66,62.64,62.66,8700.0,53.7808,53.798,53.7808,53.798,8700.0
2011-07-07 13:20:00,62.66,62.69,62.65,62.68,16400.0,53.798,53.8237,53.7894,53.8151,16400.0
2011-07-07 13:25:00,62.68,62.69,62.66,62.68,17800.0,53.8151,53.8237,53.798,53.8151,17800.0
2011-07-07 13:30:00,62.68,62.68,62.64,62.67,16500.0,53.8151,53.8151,53.7808,53.8065,16500.0
2011-07-07 13:35:00,62.67,62.68,62.66,62.68,8200.0,53.8065,53.8151,53.798,53.8151,8200.0
2011-07-07 13:40:00,62.68,62.7,62.67,62.7,10600.0,53.8151,53.8323,53.8065,53.8323,10600.0
2011-07-07 13:45:00,62.69,62.7,62.66,62.66,25400.0,53.8237,53.8323,53.798,53.798,25400.0
2011-07-07 13:50:00,62.66,62.7,62.66,62.68,24800.0,53.798,53.8323,53.798,53.8151,24800.0
2011-07-07 13:55:00,62.68,62.68,62.65,62.66,9200.0,53.8151,53.8151,53.7894,53.798,9200.0
2011-07-07 14:00:00,62.65,62.68,62.65,62.67,7700.0,53.7894,53.8151,53.7894,53.8065,7700.0
2011-07-07 14:05:00,62.67,62.68,62.67,62.68,12000.0,53.8065,53.8151,53.8065,53.8151,12000.0
2011-07-07 14:10:00,62.68,62.7,62.68,62.69,7400.0,53.8151,53.8323,53.8151,53.8237,7400.0
2011-07-07 14:15:00,62.69,62.74,62.68,62.74,33600.0,53.8237,53.8666,53.8151,53.8666,33600.0
2011-07-07 14:20:00,62.74,62.77,62.74,62.75,28900.0,53.8666,53.8924,53.8666,53.8752,28900.0
2011-07-07 14:25:00,62.74,62.8,62.74,62.78,57400.0,53.8666,53.9182,53.8666,53.901,57400.0
2011-07-07 14:30:00,62.79,62.8,62.78,62.8,32300.0,53.9096,53.9182,53.901,53.9182,32300.0
2011-07-07 14:35:00,62.8,62.8,62.76,62.77,14400.0,53.9182,53.9182,53.8838,53.8924,14400.0
2011-07-07 14:40:00,62.76,62.79,62.76,62.77,5600.0,53.8838,53.9096,53.8838,53.8924,5600.0
2011-07-07 14:45:00,62.76,62.79,62.76,62.77,13500.0,53.8838,53.9096,53.8838,53.8924,13500.0
2011-07-07 14:50:00,62.77,62.77,62.76,62.77,7400.0,53.8924,53.8924,53.8838,53.8924,7400.0
2011-07-07 14:55:00,62.77,62.78,62.74,62.76,10500.0,53.8924,53.901,53.8666,53.8838,10500.0
2011-07-07 15:00:00,62.76,62.76,62.74,62.75,15700.0,53.8838,53.8838,53.8666,53.8752,15700.0
2011-07-07 15:05:00,62.76,62.77,62.75,62.77,19200.0,53.8838,53.8924,53.8752,53.8924,19200.0
2011-07-07 15:10:00,62.77,62.8,62.76,62.79,18500.0,53.8924,53.9182,53.8838,53.9096,18500.0
2011-07-07 15:15:00,62.79,62.8,62.78,62.79,34400.0,53.9096,53.9182,53.901,53.9096,34400.0
2011-07-07 15:20:00,62.79,62.8,62.77,62.78,12200.0,53.9096,53.9182,53.8924,53.901,12200.0
2011-07-07 15:25:00,62.77,62.77,62.73,62.74,13300.0,53.8924,53.8924,53.8581,53.8666,13300.0
2011-07-07 15:30:00,62.72,62.74,62.7,62.72,68100.0,53.8495,53.8666,53.8323,53.8495,68100.0
2011-07-07 15:35:00,62.71,62.74,62.71,62.72,21300.0,53.8409,53.8666,53.8409,53.8495,21300.0
2011-07-07 15:40:00,62.72,62.72,62.7,62.72,27200.0,53.8495,53.8495,53.8323,53.8495,27200.0
2011-07-07 15:45:00,62.71,62.71,62.65,62.66,35700.0,53.8409,53.8409,53.7894,53.798,35700.0
2011-07-07 15:50:00,62.66,62.69,62.65,62.69,51100.0,53.798,53.8237,53.7894,53.8237,51100.0
2011-07-07 15:55:00,62.68,62.68,62.64,62.65,61100.0,53.8151,53.8151,53.7808,53.7894,61100.0
2011-07-08 09:30:00,61.99,62.06,61.9,62.06,57700.0,53.2227,53.2828,53.1454,53.2828,57700.0
2011-07-08 09:35:00,62.07,62.07,62.03,62.05,32200.0,53.2914,53.2914,53.2571,53.2742,32200.0
2011-07-08 09:40:00,62.05,62.15,62.03,62.14,33800.0,53.2742,53.3601,53.2571,53.3515,33800.0
2011-07-08 09:45:00,62.15,62.15,62.05,62.05,60700.0,53.3601,53.3601,53.2742,53.2742,60700.0
2011-07-08 09:50:00,62.06,62.19,62.06,62.18,23600.0,53.2828,53.3944,53.2828,53.3858,23600.0
2011-07-08 09:55:00,62.18,62.2,62.13,62.13,21100.0,53.3858,53.403,53.3429,53.3429,21100.0
2011-07-08 10:00:00,62.11,62.13,62.04,62.04,20600.0,53.3257,53.3429,53.2656,53.2656,20600.0
2011-07-08 10:05:00,62.03,62.08,62.02,62.07,31100.0,53.2571,53.3,53.2485,53.2914,31100.0
2011-07-08 10:10:00,62.06,62.06,61.98,62.01,27300.0,53.2828,53.2828,53.2141,53.2399,27300.0
2011-07-08 10:15:00,62.01,62.02,61.89,61.91,59100.0,53.2399,53.2485,53.1369,53.154,59100.0
2011-07-08 10:20:00,61.91,61.95,61.89,61.95,15900.0,53.154,53.1884,53.1369,53.1884,15900.0
2011-07-08 10:25:00,61.93,61.98,61.9,61.98,22000.0,53.1712,53.2141,53.1454,53.2141,22000.0
2011-07-08 10:30:00,61.96,61.96,61.86,61.9,31800.0,53.197,53.197,53.1111,53.1454,31800.0
2011-07-08 10:35:00,61.9,62.0,61.88,61.98,29900.0,53.1454,53.2313,53.1283,53.2141,29900.0
2011-07-08 10:40:00,61.97,62.04,61.96,61.97,26300.0,53.2055,53.2656,53.197,53.2055,26300.0
2011-07-08 10:45:00,61.97,62.0,61.93,61.95,28000.0,53.2055,53.2313,53.1712,53.1884,28000.0
2011-07-08 10:50:00,61.94,61.96,61.9,61.96,14700.0,53.1798,53.197,53.1454,53.197,14700.0
2011-07-08 10:55:00,61.96,61.99,61.94,61.96,30500.0,53.197,53.2227,53.1798,53.197,30500.0
2011-07-08 11:00:00,61.95,61.96,61.84,61.84,46600.0,53.1884,53.197,53.0939,53.0939,46600.0
2011-07-08 11:05:00,61.84,61.88,61.83,61.87,29600.0,53.0939,53.1283,53.0853,53.1197,29600.0
2011-07-08 11:10:00,61.85,61.86,61.79,61.82,22900.0,53.1025,53.1111,53.051,53.0768,22900.0
2011-07-08 11:15:00,61.81,61.86,61.78,61.85,37900.0,53.0682,53.1111,53.0424,53.1025,37900.0
2011-07-08 11:20:00,61.86,61.9,61.86,61.9,23900.0,53.1111,53.1454,53.1111,53.1454,23900.0
2011-07-08 11:25:00,61.91,61.91,61.88,61.88,16700.0,53.154,53.154,53.1283,53.1283,16700.0
2011-07-08 11:30:00,61.85,61.85,61.8,61.83,95700.0,53.1025,53.1025,53.0596,53.0853,95700.0
2011-07-08 11:35:00,61.84,61.98,61.84,61.98,37300.0,53.0939,53.2141,53.0939,53.2141,37300.0
2011-07-08 11:40:00,61.99,62.0,61.97,62.0,16000.0,53.2227,53.2313,53.2055,53.2313,16000.0
2011-07-08 11:45:00,62.0,62.03,61.99,62.0,13800.0,53.2313,53.2571,53.2227,53.2313,13800.0
2011-07-08 11:50:00,62.0,62.02,62.0,62.02,7100.0,53.2313,53.2485,53.2313,53.2485,7100.0
2011-07-08 11:55:00,62.01,62.04,62.0,62.0,8400.0,53.2399,53.2656,53.2313,53.2313,8400.0
2011-07-08 12:00:00,62.01,62.03,62.0,62.03,8100.0,53.2399,53.2571,53.2313,53.2571,8100.0
2011-07-08 12:05:00,62.04,62.06,62.01,62.03,11800.0,53.2656,53.2828,53.2399,53.2571,11800.0
2011-07-08 12:10:00,62.03,62.03,61.97,61.98,8300.0,53.2571,53.2571,53.2055,53.2141,8300.0
2011-07-08 12:15:00,61.97,61.98,61.95,61.98,13500.0,53.2055,53.2141,53.1884,53.2141,13500.0
2011-07-08 12:20:00,61.98,61.99,61.96,61.97,12600.0,53.2141,53.2227,53.197,53.2055,12600.0
2011-07-08 12:25:00,61.99,61.99,61.95,61.96,9500.0,53.2227,53.2227,53.1884,53.197,9500.0
2011-07-08 12:30:00,61.99,62.0,61.99,61.99,3100.0,53.2227,53.2313,53.2227,53.2227,3100.0
2011-07-08 12:35:00,62.0,62.04,61.99,62.04,6200.0,53.2313,53.2656,53.2227,53.2656,6200.0
2011-07-08 12:40:00,62.05,62.09,62.05,62.07,9600.0,53.2742,53.3086,53.2742,53.2914,9600.0
2011-07-08 12:45:00,62.05,62.1,62.05,62.09,13300.0,53.2742,53.3172,53.2742,53.3086,13300.0
2011-07-08 12:50:00,62.09,62.09,62.05,62.08,18000.0,53.3086,53.3086,53.2742,53.3,18000.0
2011-07-08 12:55:00,62.08,62.1,62.07,62.09,3300.0,53.3,53.3172,53.2914,53.3086,3300.0
2011-07-08 13:00:00,62.08,62.08,62.03,62.06,16000.0,53.3,53.3,53.2571,53.2828,16000.0
2011-07-08 13:05:00,62.06,62.09,62.05,62.08,19400.0,53.2828,53.3086,53.2742,53.3,19400.0
2011-07-08 13:10:00,62.08,62.09,62.03,62.03,36300.0,53.3,53.3086,53.2571,53.2571,36300.0
2011-07-08 13:15:00,62.02,62.05,62.02,62.05,3400.0,53.2485,53.2742,53.2485,53.2742,3400.0
2011-07-08 13:20:00,62.05,62.06,62.02,62.05,15000.0,53.2742,53.2828,53.2485,53.2742,15000.0
2011-07-08 13:25:00,62.05,62.15,62.05,62.15,27800.0,53.2742,53.3601,53.2742,53.3601,27800.0
2011-07-08 13:30:00,62.15,62.21,62.15,62.2,26900.0,53.3601,53.4116,53.3601,53.403,26900.0
2011-07-08 13:35:00,62.21,62.22,62.2,62.2,18200.0,53.4116,53.4202,53.403,53.403,18200.0
2011-07-08 13:40:00,62.2,62.23,62.19,62.19,26300.0,53.403,53.4288,53.3944,53.3944,26300.0
2011-07-08 13:45:00,62.19,62.19,62.1,62.11,23300.0,53.3944,53.3944,53.3172,53.3257,23300.0
2011-07-08 13:50:00,62.11,62.14,62.1,62.14,38200.0,53.3257,53.3515,53.3172,53.3515,38200.0
2011-07-08 13:55:00,62.14,62.14,62.09,62.1,15400.0,53.3515,53.3515,53.3086,53.3172,15400.0
2011-07-08 14:00:00,62.1,62.11,62.09,62.1,11400.0,53.3172,53.3257,53.3086,53.3172,11400.0
2011-07-08 14:05:00,62.08,62.17,62.08,62.17,14800.0,53.3,53.3773,53.3,53.3773,14800.0
2011-07-08 14:10:00,62.17,62.18,62.11,62.12,11700.0,53.3773,53.3858,53.3257,53.3343,11700.0
2011-07-08 14:15:00,62.12,62.12,62.03,62.07,26600.0,53.3343,53.3343,53.2571,53.2914,26600.0
2011-07-08 14:20:00,62.06,62.07,62.02,62.05,85100.0,53.2828,53.2914,53.2485,53.2742,85100.0
2011-07-08 14:25:00,62.06,62.09,62.05,62.08,23000.0,53.2828,53.3086,53.2742,53.3,23000.0
2011-07-08 14:30:00,62.09,62.15,62.09,62.12,33300.0,53.3086,53.3601,53.3086,53.3343,33300.0
2011-07-08 14:35:00,62.12,62.13,62.09,62.11,14900.0,53.3343,53.3429,53.3086,53.3257,14900.0
2011-07-08 14:40:00,62.12,62.15,62.09,62.1,13100.0,53.3343,53.3601,53.3086,53.3172,13100.0
2011-07-08 14:45:00,62.1,62.14,62.1,62.14,17400.0,53.3172,53.3515,53.3172,53.3515,17400.0
2011-07-08 14:50:00,62.14,62.15,62.12,62.13,17100.0,53.3515,53.3601,53.3343,53.3429,17100.0
2011-07-08 14:55:00,62.13,62.15,62.13,62.14,11000.0,53.3429,53.3601,53.3429,53.3515,11000.0
2011-07-08 15:00:00,62.13,62.2,62.13,62.19,44500.0,53.3429,53.403,53.3429,53.3944,44500.0
2011-07-08 15:05:00,62.18,62.22,62.17,62.18,44700.0,53.3858,53.4202,53.3773,53.3858,44700.0
2011-07-08 15:10:00,62.19,62.19,62.14,62.17,30900.0,53.3944,53.3944,53.3515,53.3773,30900.0
2011-07-08 15:15:00,62.17,62.17,62.11,62.12,27000.0,53.3773,53.3773,53.3257,53.3343,27000.0
2011-07-08 15:20:00,62.11,62.13,62.1,62.12,32500.0,53.3257,53.3429,53.3172,53.3343,32500.0
2011-07-08 15:25:00,62.12,62.17,62.11,62.16,33400.0,53.3343,53.3773,53.3257,53.3687,33400.0
2011-07-08 15:30:00,62.15,62.25,62.14,62.23,56200.0,53.3601,53.4459,53.3515,53.4288,56200.0
2011-07-08 15:35:00,62.24,62.31,62.24,62.28,31400.0,53.4374,53.4975,53.4374,53.4717,31400.0
2011-07-08 15:40:00,62.27,62.32,62.27,62.3,24700.0,53.4631,53.506,53.4631,53.4889,24700.0
2011-07-08 15:45:00,62.3,62.32,62.28,62.32,28600.0,53.4889,53.506,53.4717,53.506,28600.0
2011-07-08 15:50:00,62.33,62.35,62.3,62.35,37600.0,53.5146,53.5318,53.4889,53.5318,37600.0
2011-07-08 15:55:00,62.35,62.36,62.33,62.35,131100.0,53.5318,53.5404,53.5146,53.5318,131100.0
2011-07-11 09:30:00,61.59,61.75,61.57,61.75,124600.0,52.8793,53.0167,52.8621,53.0167,124600.0
2011-07-11 09:35:00,61.74,61.75,61.7,61.73,49300.0,53.0081,53.0167,52.9737,52.9995,49300.0
2011-07-11 09:40:00,61.73,61.74,61.66,61.72,51500.0,52.9995,53.0081,52.9394,52.9909,51500.0
2011-07-11 09:45:00,61.71,61.76,61.65,61.75,62100.0,52.9823,53.0252,52.9308,53.0167,62100.0
2011-07-11 09:50:00,61.76,61.88,61.74,61.86,26200.0,53.0252,53.1283,53.0081,53.1111,26200.0
2011-07-11 09:55:00,61.86,61.9,61.8,61.8,23600.0,53.1111,53.1454,53.0596,53.0596,23600.0
2011-07-11 10:00:00,61.8,61.82,61.73,61.75,32900.0,53.0596,53.0768,52.9995,53.0167,32900.0
2011-07-11 10:05:00,61.74,61.78,61.65,61.65,35300.0,53.0081,53.0424,52.9308,52.9308,35300.0
2011-07-11 10:10:00,61.65,61.68,61.6,61.67,16300.0,52.9308,52.9566,52.8879,52.948,16300.0
2011-07-11 10:15:00,61.68,61.68,61.54,61.55,24200.0,52.9566,52.9566,52.8364,52.8449,24200.0
2011-07-11 10:20:00,61.56,61.58,61.51,61.57,27800.0,52.8535,52.8707,52.8106,52.8621,27800.0
2011-07-11 10:25:00,61.56,61.56,61.5,61.54,12100.0,52.8535,52.8535,52.802,52.8364,12100.0
2011-07-11 10:30:00,61.52,61.57,61.5,61.5,17200.0,52.8192,52.8621,52.802,52.802,17200.0
2011-07-11 10:35:00,61.48,61.48,61.43,61.45,17000.0,52.7848,52.7848,52.7419,52.7591,17000.0
2011-07-11 10:40:00,61.45,61.46,61.42,61.42,18500.0,52.7591,52.7677,52.7333,52.7333,18500.0
2011-07-11 10:45:00,61.41,61.47,61.4,61.46,20500.0,52.7247,52.7763,52.7162,52.7677,20500.0
2011-07-11 10:50:00,61.46,61.48,61.41,61.42,97900.0,52.7677,52.7848,52.7247,52.7333,97900.0
2011-07-11 10:55:00,61.42,61.42,61.28,61.29,44800.0,52.7333,52.7333,52.6131,52.6217,44800.0
2011-07-11 11:00:00,61.29,61.3,61.2,61.22,43300.0,52.6217,52.6303,52.5444,52.5616,43300.0
2011-07-11 11:05:00,61.21,61.31,61.2,61.31,51300.0,52.553,52.6389,52.5444,52.6389,51300.0
2011-07-11 11:10:00,61.31,61.33,61.28,61.31,28100.0,52.6389,52.6561,52.6131,52.6389,28100.0
2011-07-11 11:15:00,61.32,61.35,61.31,61.34,15900.0,52.6475,52.6732,52.6389,52.6646,15900.0
2011-07-11 11:20:00,61.35,61.44,61.35,61.39,25500.0,52.6732,52.7505,52.6732,52.7076,25500.0
2011-07-11 11:25:00,61.39,61.45,61.38,61.45,14500.0,52.7076,52.7591,52.699,52.7591,14500.0
2011-07-11 11:30:00,61.45,61.48,61.42,61.46,30800.0,52.7591,52.7848,52.7333,52.7677,30800.0
2011-07-11 11:35:00,61.46,61.46,61.39,61.39,49100.0,52.7677,52.7677,52.7076,52.7076,49100.0
2011-07-11 11:40:00,61.39,61.43,61.38,61.41,16100.0,52.7076,52.7419,52.699,52.7247,16100.0
2011-07-11 11:45:00,61.41,61.45,61.41,61.45,34300.0,52.7247,52.7591,52.7247,52.7591,34300.0
2011-07-11 11:50:00,61.45,61.5,61.45,61.48,11600.0,52.7591,52.802,52.7591,52.7848,11600.0
2011-07-11 11:55:00,61.48,61.49,61.41,61.41,28200.0,52.7848,52.7934,52.7247,52.7247,28200.0
2011-07-11 12:00:00,61.4,61.4,61.38,61.38,30900.0,52.7162,52.7162,52.699,52.699,30900.0
2011-07-11 12:05:00,61.38,61.39,61.38,61.39,6700.0,52.699,52.7076,52.699,52.7076,6700.0
2011-07-11 12:10:00,61.38,61.39,61.35,61.35,5300.0,52.699,52.7076,52.6732,52.6732,5300.0
2011-07-11 12:15:00,61.35,61.43,61.34,61.42,8700.0,52.6732,52.7419,52.6646,52.7333,8700.0
2011-07-11 12:20:00,61.43,61.44,61.41,61.41,5800.0,52.7419,52.7505,52.7247,52.7247,5800.0
2011-07-11 12:25:00,61.41,61.46,61.41,61.44,6300.0,52.7247,52.7677,52.7247,52.7505,6300.0
2011-07-11 12:30:00,61.42,61.44,61.37,61.38,6600.0,52.7333,52.7505,52.6904,52.699,6600.0
2011-07-11 12:35:00,61.38,61.38,61.34,61.37,4800.0,52.699,52.699,52.6646,52.6904,4800.0
2011-07-11 12:40:00,61.37,61.4,61.37,61.38,6500.0,52.6904,52.7162,52.6904,52.699,6500.0
2011-07-11 12:45:00,61.38,61.38,61.29,61.29,15800.0,52.699,52.699,52.6217,52.6217,15800.0
2011-07-11 12:50:00,61.28,61.31,61.28,61.31,4300.0,52.6131,52.6389,52.6131,52.6389,4300.0
2011-07-11 12:55:00,61.32,61.33,61.31,61.32,7100.0,52.6475,52.6561,52.6389,52.6475,7100.0
2011-07-11 13:00:00,61.32,61.33,61.3,61.32,14600.0,52.6475,52.6561,52.6303,52.6475,14600.0
2011-07-11 13:05:00,61.31,61.32,61.27,61.29,7500.0,52.6389,52.6475,52.6045,52.6217,7500.0
2011-07-11 13:10:00,61.28,61.28,61.25,61.27,10900.0,52.6131,52.6131,52.5874,52.6045,10900.0
2011-07-11 13:15:00,61.26,61.26,61.16,61.18,65300.0,52.596,52.596,52.5101,52.5273,65300.0
2011-07-11 13:20:00,61.17,61.23,61.17,61.23,7400.0,52.5187,52.5702,52.5187,52.5702,7400.0
2011-07-11 13:25:00,61.23,61.23,61.2,61.23,3300.0,52.5702,52.5702,52.5444,52.5702,3300.0
2011-07-11 13:30:00,61.23,61.28,61.23,61.27,11300.0,52.5702,52.6131,52.5702,52.6045,11300.0
2011-07-11 13:35:00,61.27,61.27,61.23,61.26,20900.0,52.6045,52.6045,52.5702,52.596,20900.0
2011-07-11 13:40:00,61.26,61.26,61.19,61.24,27400.0,52.596,52.596,52.5359,52.5788,27400.0
2011-07-11 13:45:00,61.25,61.29,61.23,61.29,13100.0,52.5874,52.6217,52.5702,52.6217,13100.0
2011-07-11 13:50:00,61.28,61.3,61.26,61.29,11300.0,52.6131,52.6303,52.596,52.6217,11300.0
2011-07-11 13:55:00,61.29,61.33,61.28,61.33,12900.0,52.6217,52.6561,52.6131,52.6561,12900.0
2011-07-11 14:00:00,61.32,61.35,61.31,61.32,8100.0,52.6475,52.6732,52.6389,52.6475,8100.0
2011-07-11 14:05:00,61.32,61.32,61.29,61.31,15400.0,52.6475,52.6475,52.6217,52.6389,15400.0
2011-07-11 14:10:00,61.31,61.32,61.28,61.28,18000.0,52.6389,52.6475,52.6131,52.6131,18000.0
2011-07-11 14:15:00,61.27,61.27,61.21,61.22,20900.0,52.6045,52.6045,52.553,52.5616,20900.0
2011-07-11 14:20:00,61.21,61.26,61.21,61.21,4400.0,52.553,52.596,52.553,52.553,4400.0
2011-07-11 14:25:00,61.21,61.23,61.19,61.21,13400.0,52.553,52.5702,52.5359,52.553,13400.0
2011-07-11 14:30:00,61.21,61.21,61.12,61.14,14500.0,52.553,52.553,52.4758,52.4929,14500.0
2011-07-11 14:35:00,61.15,61.25,61.15,61.25,8700.0,52.5015,52.5874,52.5015,52.5874,8700.0
2011-07-11 14:40:00,61.25,61.25,61.2,61.22,27000.0,52.5874,52.5874,52.5444,52.5616,27000.0
2011-07-11 14:45:00,61.23,61.24,61.19,61.19,26500.0,52.5702,52.5788,52.5359,52.5359,26500.0
2011-07-11 14:50:00,61.18,61.21,61.15,61.19,13200.0,52.5273,52.553,52.5015,52.5359,13200.0
2011-07-11 14:55:00,61.18,61.19,61.16,61.18,9300.0,52.5273,52.5359,52.5101,52.5273,9300.0
2011-07-11 15:00:00,61.2,61.25,61.2,61.21,9000.0,52.5444,52.5874,52.5444,52.553,9000.0
2011-07-11 15:05:00,61.2,61.2,61.1,61.11,17900.0,52.5444,52.5444,52.4586,52.4672,17900.0
2011-07-11 15:10:00,61.12,61.16,61.11,61.15,25200.0,52.4758,52.5101,52.4672,52.5015,25200.0
2011-07-11 15:15:00,61.15,61.18,61.13,61.13,13900.0,52.5015,52.5273,52.4843,52.4843,13900.0
2011-07-11 15:20:00,61.14,61.2,61.13,61.15,43100.0,52.4929,52.5444,52.4843,52.5015,43100.0
2011-07-11 15:25:00,61.15,61.25,61.12,61.25,27900.0,52.5015,52.5874,52.4758,52.5874,27900.0
2011-07-11 15:30:00,61.24,61.28,61.23,61.24,41700.0,52.5788,52.6131,52.5702,52.5788,41700.0
2011-07-11 15:35:00,61.25,61.26,61.17,61.21,20700.0,52.5874,52.596,52.5187,52.553,20700.0
2011-07-11 15:40:00,61.22,61.29,61.21,61.25,15100.0,52.5616,52.6217,52.553,52.5874,15100.0
2011-07-11 15:45:00,61.25,61.25,61.15,61.16,30300.0,52.5874,52.5874,52.5015,52.5101,30300.0
2011-07-11 15:50:00,61.17,61.19,61.13,61.17,21900.0,52.5187,52.5359,52.4843,52.5187,21900.0
2011-07-11 15:55:00,61.18,61.27,61.18,61.26,89500.0,52.5273,52.6045,52.5273,52.596,89500.0
2011-07-12 09:30:00,61.11,61.26,61.09,61.19,71500.0,52.4672,52.596,52.45,52.5359,71500.0
2011-07-12 09:35:00,61.19,61.19,61.06,61.15,26500.0,52.5359,52.5359,52.4242,52.5015,26500.0
2011-07-12 09:40:00,61.16,61.22,61.14,61.18,61900.0,52.5101,52.5616,52.4929,52.5273,61900.0
2011-07-12 09:45:00,61.18,61.19,61.04,61.07,143600.0,52.5273,52.5359,52.4071,52.4328,143600.0
2011-07-12 09:50:00,61.08,61.14,60.95,60.95,34900.0,52.4414,52.4929,52.3298,52.3298,34900.0
2011-07-12 09:55:00,60.95,61.14,60.95,61.14,189600.0,52.3298,52.4929,52.3298,52.4929,189600.0
2011-07-12 10:00:00,61.15,61.23,61.1,61.23,60400.0,52.5015,52.5702,52.4586,52.5702,60400.0
2011-07-12 10:05:00,61.22,61.25,61.15,61.2,44600.0,52.5616,52.5874,52.5015,52.5444,44600.0
2011-07-12 10:10:00,61.19,61.19,61.12,61.13,37400.0,52.5359,52.5359,52.4758,52.4843,37400.0
2011-07-12 10:15:00,61.11,61.23,61.11,61.2,22300.0,52.4672,52.5702,52.4672,52.5444,22300.0
2011-07-12 10:20:00,61.21,61.27,61.15,61.15,19800.0,52.553,52.6045,52.5015,52.5015,19800.0
2011-07-12 10:25:00,61.12,61.17,61.1,61.17,28100.0,52.4758,52.5187,52.4586,52.5187,28100.0
2011-07-12 10:30:00,61.18,61.2,61.1,61.2,16700.0,52.5273,52.5444,52.4586,52.5444,16700.0
2011-07-12 10:35:00,61.2,61.24,61.18,61.2,22600.0,52.5444,52.5788,52.5273,52.5444,22600.0
2011-07-12 10:40:00,61.21,61.24,61.13,61.17,24500.0,52.553,52.5788,52.4843,52.5187,24500.0
2011-07-12 10:45:00,61.16,61.22,61.1,61.11,17200.0,52.5101,52.5616,52.4586,52.4672,17200.0
2011-07-12 10:50:00,61.1,61.1,61.0,61.04,19900.0,52.4586,52.4586,52.3727,52.4071,19900.0
2011-07-12 10:55:00,61.04,61.08,61.01,61.07,26000.0,52.4071,52.4414,52.3813,52.4328,26000.0
2011-07-12 11:00:00,61.05,61.13,61.04,61.12,18700.0,52.4157,52.4843,52.4071,52.4758,18700.0
2011-07-12 11:05:00,61.11,61.13,61.04,61.07,25000.0,52.4672,52.4843,52.4071,52.4328,25000.0
2011-07-12 11:10:00,61.07,61.13,61.07,61.07,26100.0,52.4328,52.4843,52.4328,52.4328,26100.0
2011-07-12 11:15:00,61.05,61.08,61.03,61.07,15400.0,52.4157,52.4414,52.3985,52.4328,15400.0
2011-07-12 11:20:00,61.12,61.21,61.12,61.21,12500.0,52.4758,52.553,52.4758,52.553,12500.0
2011-07-12 11:25:00,61.21,61.22,61.17,61.17,22200.0,52.553,52.5616,52.5187,52.5187,22200.0
2011-07-12 11:30:00,61.17,61.2,61.16,61.19,9400.0,52.5187,52.5444,52.5101,52.5359,9400.0
2011-07-12 11:35:00,61.18,61.2,61.14,61.14,6100.0,52.5273,52.5444,52.4929,52.4929,6100.0
2011-07-12 11:40:00,61.14,61.28,61.14,61.28,19900.0,52.4929,52.6131,52.4929,52.6131,19900.0
2011-07-12 11:45:00,61.28,61.3,61.22,61.24,17600.0,52.6131,52.6303,52.5616,52.5788,17600.0
2011-07-12 11:50:00,61.23,61.23,61.19,61.19,5200.0,52.5702,52.5702,52.5359,52.5359,5200.0
2011-07-12 11:55:00,61.19,61.23,61.19,61.21,66100.0,52.5359,52.5702,52.5359,52.553,66100.0
2011-07-12 12:00:00,61.2,61.23,61.15,61.19,26000.0,52.5444,52.5702,52.5015,52.5359,26000.0
2011-07-12 12:05:00,61.19,61.27,61.18,61.26,11600.0,52.5359,52.6045,52.5273,52.596,11600.0
2011-07-12 12:10:00,61.25,61.25,61.18,61.2,10900.0,52.5874,52.5874,52.5273,52.5444,10900.0
2011-07-12 12:15:00,61.18,61.2,61.16,61.18,13000.0,52.5273,52.5444,52.5101,52.5273,13000.0
2011-07-12 12:20:00,61.19,61.2,61.16,61.16,6000.0,52.5359,52.5444,52.5101,52.5101,6000.0
2011-07-12 12:25:00,61.16,61.16,61.11,61.11,10500.0,52.5101,52.5101,52.4672,52.4672,10500.0
2011-07-12 12:30:00,61.11,61.14,61.11,61.14,16500.0,52.4672,52.4929,52.4672,52.4929,16500.0
2011-07-12 12:35:00,61.13,61.13,61.08,61.08,10100.0,52.4843,52.4843,52.4414,52.4414,10100.0
2011-07-12 12:40:00,61.08,61.1,61.07,61.08,10800.0,52.4414,52.4586,52.4328,52.4414,10800.0
2011-07-12 12:45:00,61.07,61.12,61.07,61.09,22100.0,52.4328,52.4758,52.4328,52.45,22100.0
2011-07-12 12:50:00,61.1,61.1,61.08,61.08,2200.0,52.4586,52.4586,52.4414,52.4414,2200.0
2011-07-12 12:55:00,61.09,61.14,61.09,61.13,11300.0,52.45,52.4929,52.45,52.4843,11300.0
2011-07-12 13:00:00,61.13,61.14,61.11,61.12,5900.0,52.4843,52.4929,52.4672,52.4758,5900.0
2011-07-12 13:05:00,61.13,61.21,61.13,61.21,29900.0,52.4843,52.553,52.4843,52.553,29900.0
2011-07-12 13:10:00,61.2,61.21,61.18,61.2,17300.0,52.5444,52.553,52.5273,52.5444,17300.0
2011-07-12 13:15:00,61.17,61.17,61.08,61.13,23200.0,52.5187,52.5187,52.4414,52.4843,23200.0
2011-07-12 13:20:00,61.13,61.16,61.12,61.15,18600.0,52.4843,52.5101,52.4758,52.5015,18600.0
2011-07-12 13:25:00,61.13,61.13,61.04,61.04,13300.0,52.4843,52.4843,52.4071,52.4071,13300.0
2011-07-12 13:30:00,61.02,61.07,61.02,61.06,9700.0,52.3899,52.4328,52.3899,52.4242,9700.0
2011-07-12 13:35:00,61.07,61.12,61.06,61.11,14400.0,52.4328,52.4758,52.4242,52.4672,14400.0
2011-07-12 13:40:00,61.12,61.12,61.07,61.09,20200.0,52.4758,52.4758,52.4328,52.45,20200.0
2011-07-12 13:45:00,61.1,61.14,61.09,61.13,25000.0,52.4586,52.4929,52.45,52.4843,25000.0
2011-07-12 13:50:00,61.13,61.14,61.09,61.09,33600.0,52.4843,52.4929,52.45,52.45,33600.0
2011-07-12 13:55:00,61.09,61.11,61.09,61.09,8400.0,52.45,52.4672,52.45,52.45,8400.0
2011-07-12 14:00:00,61.09,61.2,61.07,61.16,39900.0,52.45,52.5444,52.4328,52.5101,39900.0
2011-07-12 14:05:00,61.15,61.26,61.13,61.24,12500.0,52.5015,52.596,52.4843,52.5788,12500.0
2011-07-12 14:10:00,61.24,61.43,61.24,61.34,61100.0,52.5788,52.7419,52.5788,52.6646,61100.0
2011-07-12 14:15:00,61.35,61.45,61.35,61.42,27000.0,52.6732,52.7591,52.6732,52.7333,27000.0
2011-07-12 14:20:00,61.41,61.47,61.39,61.39,26500.0,52.7247,52.7763,52.7076,52.7076,26500.0
2011-07-12 14:25:00,61.38,61.4,61.34,61.37,15600.0,52.699,52.7162,52.6646,52.6904,15600.0
2011-07-12 14:30:00,61.39,61.4,61.26,61.3,95500.0,52.7076,52.7162,52.596,52.6303,95500.0
2011-07-12 14:35:00,61.31,61.31,61.23,61.25,17800.0,52.6389,52.6389,52.5702,52.5874,17800.0
2011-07-12 14:40:00,61.26,61.28,61.21,61.22,28900.0,52.596,52.6131,52.553,52.5616,28900.0
2011-07-12 14:45:00,61.23,61.25,61.19,61.25,7200.0,52.5702,52.5874,52.5359,52.5874,7200.0
2011-07-12 14:50:00,61.25,61.26,61.2,61.21,9300.0,52.5874,52.596,52.5444,52.553,9300.0
2011-07-12 14:55:00,61.21,61.22,61.17,61.19,156600.0,52.553,52.5616,52.5187,52.5359,156600.0
2011-07-12 15:00:00,61.19,61.24,61.19,61.21,22800.0,52.5359,52.5788,52.5359,52.553,22800.0
2011-07-12 15:05:00,61.21,61.25,61.17,61.18,42800.0,52.553,52.5874,52.5187,52.5273,42800.0
2011-07-12 15:10:00,61.18,61.2,61.08,61.08,39400.0,52.5273,52.5444,52.4414,52.4414,39400.0
2011-07-12 15:15:00,61.08,61.18,61.08,61.18,23000.0,52.4414,52.5273,52.4414,52.5273,23000.0
2011-07-12 15:20:00,61.19,61.23,61.13,61.17,17400.0,52.5359,52.5702,52.4843,52.5187,17400.0
2011-07-12 15:25:00,61.15,61.15,61.04,61.12,28800.0,52.5015,52.5015,52.4071,52.4758,28800.0
2011-07-12 15:30:00,61.1,61.13,61.06,61.07,15000.0,52.4586,52.4843,52.4242,52.4328,15000.0
2011-07-12 15:35:00,61.07,61.13,61.03,61.13,18900.0,52.4328,52.4843,52.3985,52.4843,18900.0
2011-07-12 15:40:00,61.12,61.12,61.03,61.03,9400.0,52.4758,52.4758,52.3985,52.3985,9400.0
2011-07-12 15:45:00,61.02,61.05,60.87,60.87,61300.0,52.3899,52.4157,52.2611,52.2611,61300.0
2011-07-12 15:50:00,60.88,60.95,60.88,60.89,20500.0,52.2697,52.3298,52.2697,52.2783,20500.0
2011-07-12 15:55:00,60.89,60.93,60.89,60.91,50000.0,52.2783,52.3126,52.2783,52.2955,50000.0
2011-07-13 09:30:00,61.22,61.34,61.22,61.3,34600.0,52.5616,52.6646,52.5616,52.6303,34600.0
2011-07-13 09:35:00,61.3,61.37,61.3,61.31,26700.0,52.6303,52.6904,52.6303,52.6389,26700.0
2011-07-13 09:40:00,61.31,61.39,61.3,61.33,19400.0,52.6389,52.7076,52.6303,52.6561,19400.0
2011-07-13 09:45:00,61.34,61.41,61.34,61.35,20600.0,52.6646,52.7247,52.6646,52.6732,20600.0
2011-07-13 09:50:00,61.33,61.34,61.27,61.28,21700.0,52.6561,52.6646,52.6045,52.6131,21700.0
2011-07-13 09:55:00,61.27,61.29,61.17,61.21,31100.0,52.6045,52.6217,52.5187,52.553,31100.0
2011-07-13 10:00:00,61.2,61.45,61.2,61.42,81900.0,52.5444,52.7591,52.5444,52.7333,81900.0
2011-07-13 10:05:00,61.42,61.54,61.41,61.46,65300.0,52.7333,52.8364,52.7247,52.7677,65300.0
2011-07-13 10:10:00,61.46,61.54,61.42,61.47,28300.0,52.7677,52.8364,52.7333,52.7763,28300.0
2011-07-13 10:15:00,61.49,61.6,61.49,61.57,41200.0,52.7934,52.8879,52.7934,52.8621,41200.0
2011-07-13 10:20:00,61.57,61.64,61.56,61.64,31800.0,52.8621,52.9222,52.8535,52.9222,31800.0
2011-07-13 10:25:00,61.64,61.64,61.58,61.58,13000.0,52.9222,52.9222,52.8707,52.8707,13000.0
2011-07-13 10:30:00,61.59,61.73,61.59,61.73,18500.0,52.8793,52.9995,52.8793,52.9995,18500.0
2011-07-13 10:35:00,61.73,61.75,61.69,61.7,22300.0,52.9995,53.0167,52.9651,52.9737,22300.0
2011-07-13 10:40:00,61.7,61.74,61.69,61.7,87500.0,52.9737,53.0081,52.9651,52.9737,87500.0
2011-07-13 10:45:00,61.71,61.73,61.67,61.68,43300.0,52.9823,52.9995,52.948,52.9566,43300.0
2011-07-13 10:50:00,61.68,61.71,61.68,61.7,51800.0,52.9566,52.9823,52.9566,52.9737,51800.0
2011-07-13 10:55:00,61.71,61.74,61.69,61.72,85200.0,52.9823,53.0081,52.9651,52.9909,85200.0
2011-07-13 11:00:00,61.72,61.72,61.66,61.66,44600.0,52.9909,52.9909,52.9394,52.9394,44600.0
2011-07-13 11:05:00,61.67,61.7,61.66,61.68,21400.0,52.948,52.9737,52.9394,52.9566,21400.0
2011-07-13 11:10:00,61.67,61.72,61.67,61.7,16500.0,52.948,52.9909,52.948,52.9737,16500.0
2011-07-13 11:15:00,61.69,61.75,61.68,61.74,17900.0,52.9651,53.0167,52.9566,53.0081,17900.0
2011-07-13 11:20:00,61.75,61.76,61.73,61.75,12700.0,53.0167,53.0252,52.9995,53.0167,12700.0
2011-07-13 11:25:00,61.76,61.78,61.75,61.77,35200.0,53.0252,53.0424,53.0167,53.0338,35200.0
2011-07-13 11:30:00,61.76,61.76,61.7,61.72,13300.0,53.0252,53.0252,52.9737,52.9909,13300.0
2011-07-13 11:35:00,61.72,61.72,61.68,61.69,11700.0,52.9909,52.9909,52.9566,52.9651,11700.0
2011-07-13 11:40:00,61.69,61.72,61.66,61.69,42500.0,52.9651,52.9909,52.9394,52.9651,42500.0
2011-07-13 11:45:00,61.69,61.69,61.63,61.64,16000.0,52.9651,52.9651,52.9136,52.9222,16000.0
2011-07-13 11:50:00,61.63,61.65,61.61,61.63,197700.0,52.9136,52.9308,52.8965,52.9136,197700.0
2011-07-13 11:55:00,61.63,61.68,61.63,61.66,8100.0,52.9136,52.9566,52.9136,52.9394,8100.0
2011-07-13 12:00:00,61.66,61.67,61.62,61.65,9200.0,52.9394,52.948,52.905,52.9308,9200.0
2011-07-13 12:05:00,61.64,61.65,61.61,61.65,4800.0,52.9222,52.9308,52.8965,52.9308,4800.0
2011-07-13 12:10:00,61.65,61.7,61.65,61.7,8600.0,52.9308,52.9737,52.9308,52.9737,8600.0
2011-07-13 12:15:00,61.7,61.72,61.68,61.71,12900.0,52.9737,52.9909,52.9566,52.9823,12900.0
2011-07-13 12:20:00,61.71,61.73,61.69,61.71,10000.0,52.9823,52.9995,52.9651,52.9823,10000.0
2011-07-13 12:25:00,61.7,61.72,61.7,61.71,60600.0,52.9737,52.9909,52.9737,52.9823,60600.0
2011-07-13 12:30:00,61.7,61.71,61.67,61.68,22500.0,52.9737,52.9823,52.948,52.9566,22500.0
2011-07-13 12:35:00,61.67,61.69,61.66,61.66,15900.0,52.948,52.9651,52.9394,52.9394,15900.0
2011-07-13 12:40:00,61.66,61.66,61.64,61.64,18800.0,52.9394,52.9394,52.9222,52.9222,18800.0
2011-07-13 12:45:00,61.62,61.69,61.6,61.68,29500.0,52.905,52.9651,52.8879,52.9566,29500.0
2011-07-13 12:50:00,61.68,61.68,61.63,61.67,5700.0,52.9566,52.9566,52.9136,52.948,5700.0
2011-07-13 12:55:00,61.66,61.67,61.62,61.64,6600.0,52.9394,52.948,52.905,52.9222,6600.0
2011-07-13 13:00:00,61.63,61.63,61.56,61.58,11900.0,52.9136,52.9136,52.8535,52.8707,11900.0
2011-07-13 13:05:00,61.57,61.59,61.55,61.59,16200.0,52.8621,52.8793,52.8449,52.8793,16200.0
2011-07-13 13:10:00,61.59,61.59,61.56,61.57,7000.0,52.8793,52.8793,52.8535,52.8621,7000.0
2011-07-13 13:15:00,61.56,61.56,61.52,61.55,6100.0,52.8535,52.8535,52.8192,52.8449,6100.0
2011-07-13 13:20:00,61.55,61.58,61.53,61.55,52000.0,52.8449,52.8707,52.8278,52.8449,52000.0
2011-07-13 13:25:00,61.56,61.56,61.53,61.56,8200.0,52.8535,52.8535,52.8278,52.8535,8200.0
2011-07-13 13:30:00,61.56,61.59,61.54,61.57,15500.0,52.8535,52.8793,52.8364,52.8621,15500.0
2011-07-13 13:35:00,61.57,61.62,61.56,61.61,20700.0,52.8621,52.905,52.8535,52.8965,20700.0
2011-07-13 13:40:00,61.61,61.61,61.58,61.6,6300.0,52.8965,52.8965,52.8707,52.8879,6300.0
2011-07-13 13:45:00,61.59,61.6,61.55,61.55,6000.0,52.8793,52.8879,52.8449,52.8449,6000.0
2011-07-13 13:50:00,61.55,61.56,61.47,61.48,13000.0,52.8449,52.8535,52.7763,52.7848,13000.0
2011-07-13 13:55:00,61.48,61.49,61.46,61.48,4700.0,52.7848,52.7934,52.7677,52.7848,4700.0
2011-07-13 14:00:00,61.49,61.52,61.45,61.52,74800.0,52.7934,52.8192,52.7591,52.8192,74800.0
2011-07-13 14:05:00,61.53,61.54,61.51,61.52,27200.0,52.8278,52.8364,52.8106,52.8192,27200.0
2011-07-13 14:10:00,61.52,61.52,61.41,61.45,14300.0,52.8192,52.8192,52.7247,52.7591,14300.0
2011-07-13 14:15:00,61.45,61.48,61.42,61.45,30700.0,52.7591,52.7848,52.7333,52.7591,30700.0
2011-07-13 14:20:00,61.44,61.44,61.34,61.35,16300.0,52.7505,52.7505,52.6646,52.6732,16300.0
2011-07-13 14:25:00,61.34,61.38,61.32,61.38,12000.0,52.6646,52.699,52.6475,52.699,12000.0
2011-07-13 14:30:00,61.38,61.43,61.37,61.4,19200.0,52.699,52.7419,52.6904,52.7162,19200.0
2011-07-13 14:35:00,61.4,61.43,61.38,61.43,11000.0,52.7162,52.7419,52.699,52.7419,11000.0
2011-07-13 14:40:00,61.42,61.42,61.34,61.36,13000.0,52.7333,52.7333,52.6646,52.6818,13000.0
2011-07-13 14:45:00,61.34,61.39,61.34,61.38,16500.0,52.6646,52.7076,52.6646,52.699,16500.0
2011-07-13 14:50:00,61.38,61.46,61.38,61.45,15800.0,52.699,52.7677,52.699,52.7591,15800.0
2011-07-13 14:55:00,61.45,61.46,61.39,61.41,10100.0,52.7591,52.7677,52.7076,52.7247,10100.0
2011-07-13 15:00:00,61.41,61.49,61.36,61.39,36900.0,52.7247,52.7934,52.6818,52.7076,36900.0
2011-07-13 15:05:00,61.39,61.4,61.29,61.32,26700.0,52.7076,52.7162,52.6217,52.6475,26700.0
2011-07-13 15:10:00,61.33,61.34,61.17,61.19,63300.0,52.6561,52.6646,52.5187,52.5359,63300.0
2011-07-13 15:15:00,61.18,61.24,61.13,61.14,33000.0,52.5273,52.5788,52.4843,52.4929,33000.0
2011-07-13 15:20:00,61.13,61.16,61.08,61.15,47700.0,52.4843,52.5101,52.4414,52.5015,47700.0
2011-07-13 15:25:00,61.15,61.22,61.13,61.18,30900.0,52.5015,52.5616,52.4843,52.5273,30900.0
2011-07-13 15:30:00,61.19,61.19,61.1,61.13,38700.0,52.5359,52.5359,52.4586,52.4843,38700.0
2011-07-13 15:35:00,61.14,61.16,61.07,61.07,33400.0,52.4929,52.5101,52.4328,52.4328,33400.0
2011-07-13 15:40:00,61.07,61.07,60.99,61.05,33100.0,52.4328,52.4328,52.3641,52.4157,33100.0
2011-07-13 15:45:00,61.06,61.08,61.01,61.06,65100.0,52.4242,52.4414,52.3813,52.4242,65100.0
2011-07-13 15:50:00,61.06,61.14,61.05,61.13,53800.0,52.4242,52.4929,52.4157,52.4843,53800.0
2011-07-13 15:55:00,61.12,61.16,61.11,61.14,39000.0,52.4758,52.5101,52.4672,52.4929,39000.0
2011-07-14 09:30:00,61.18,61.26,61.18,61.22,119800.0,52.5273,52.596,52.5273,52.5616,119800.0
2011-07-14 09:35:00,61.21,61.23,61.15,61.22,145500.0,52.553,52.5702,52.5015,52.5616,145500.0
2011-07-14 09:40:00,61.22,61.35,61.22,61.28,114100.0,52.5616,52.6732,52.5616,52.6131,114100.0
2011-07-14 09:45:00,61.27,61.34,61.24,61.34,128000.0,52.6045,52.6646,52.5788,52.6646,128000.0
2011-07-14 09:50:00,61.34,61.47,61.34,61.47,50100.0,52.6646,52.7763,52.6646,52.7763,50100.0
2011-07-14 09:55:00,61.48,61.52,61.47,61.49,47900.0,52.7848,52.8192,52.7763,52.7934,47900.0
2011-07-14 10:00:00,61.52,61.55,61.46,61.46,18100.0,52.8192,52.8449,52.7677,52.7677,18100.0
2011-07-14 10:05:00,61.47,61.53,61.46,61.51,14500.0,52.7763,52.8278,52.7677,52.8106,14500.0
2011-07-14 10:10:00,61.51,61.53,61.4,61.43,31000.0,52.8106,52.8278,52.7162,52.7419,31000.0
2011-07-14 10:15:00,61.45,61.49,61.45,61.48,17200.0,52.7591,52.7934,52.7591,52.7848,17200.0
2011-07-14 10:20:00,61.48,61.52,61.45,61.45,20300.0,52.7848,52.8192,52.7591,52.7591,20300.0
2011-07-14 10:25:00,61.45,61.55,61.45,61.51,29500.0,52.7591,52.8449,52.7591,52.8106,29500.0
2011-07-14 10:30:00,61.51,61.52,61.36,61.38,64700.0,52.8106,52.8192,52.6818,52.699,64700.0
2011-07-14 10:35:00,61.39,61.41,61.29,61.33,29800.0,52.7076,52.7247,52.6217,52.6561,29800.0
2011-07-14 10:40:00,61.33,61.35,61.23,61.24,30300.0,52.6561,52.6732,52.5702,52.5788,30300.0
2011-07-14 10:45:00,61.22,61.24,61.19,61.2,51700.0,52.5616,52.5788,52.5359,52.5444,51700.0
2011-07-14 10:50:00,61.18,61.19,61.12,61.16,30000.0,52.5273,52.5359,52.4758,52.5101,30000.0
2011-07-14 10:55:00,61.15,61.16,61.02,61.06,48900.0,52.5015,52.5101,52.3899,52.4242,48900.0
2011-07-14 11:00:00,61.07,61.15,61.07,61.15,16000.0,52.4328,52.5015,52.4328,52.5015,16000.0
2011-07-14 11:05:00,61.12,61.17,61.11,61.16,5800.0,52.4758,52.5187,52.4672,52.5101,5800.0
2011-07-14 11:10:00,61.15,61.15,61.09,61.1,9700.0,52.5015,52.5015,52.45,52.4586,9700.0
2011-07-14 11:15:00,61.09,61.18,61.09,61.18,24300.0,52.45,52.5273,52.45,52.5273,24300.0
2011-07-14 11:20:00,61.17,61.17,61.1,61.12,6900.0,52.5187,52.5187,52.4586,52.4758,6900.0
2011-07-14 11:25:00,61.12,61.14,61.1,61.13,10800.0,52.4758,52.4929,52.4586,52.4843,10800.0
2011-07-14 11:30:00,61.14,61.14,61.03,61.05,25500.0,52.4929,52.4929,52.3985,52.4157,25500.0
2011-07-14 11:35:00,61.06,61.07,60.93,60.95,31300.0,52.4242,52.4328,52.3126,52.3298,31300.0
2011-07-14 11:40:00,60.95,61.03,60.95,61.03,24200.0,52.3298,52.3985,52.3298,52.3985,24200.0
2011-07-14 11:45:00,61.02,61.07,61.02,61.05,10800.0,52.3899,52.4328,52.3899,52.4157,10800.0
2011-07-14 11:50:00,61.06,61.06,61.01,61.02,12900.0,52.4242,52.4242,52.3813,52.3899,12900.0
2011-07-14 11:55:00,61.01,61.06,60.99,61.04,9000.0,52.3813,52.4242,52.3641,52.4071,9000.0
2011-07-14 12:00:00,61.04,61.04,60.94,60.95,18600.0,52.4071,52.4071,52.3212,52.3298,18600.0
2011-07-14 12:05:00,60.95,61.0,60.94,60.95,18300.0,52.3298,52.3727,52.3212,52.3298,18300.0
2011-07-14 12:10:00,60.92,60.96,60.91,60.95,22600.0,52.304,52.3384,52.2955,52.3298,22600.0
2011-07-14 12:15:00,60.96,60.96,60.79,60.8,93900.0,52.3384,52.3384,52.1924,52.201,93900.0
2011-07-14 12:20:00,60.78,60.78,60.74,60.77,15300.0,52.1838,52.1838,52.1495,52.1753,15300.0
2011-07-14 12:25:00,60.74,60.8,60.74,60.8,5500.0,52.1495,52.201,52.1495,52.201,5500.0
2011-07-14 12:30:00,60.81,60.82,60.78,60.8,7400.0,52.2096,52.2182,52.1838,52.201,7400.0
2011-07-14 12:35:00,60.8,60.83,60.8,60.82,19400.0,52.201,52.2268,52.201,52.2182,19400.0
2011-07-14 12:40:00,60.83,60.89,60.83,60.88,76500.0,52.2268,52.2783,52.2268,52.2697,76500.0
2011-07-14 12:45:00,60.88,60.88,60.81,60.81,12500.0,52.2697,52.2697,52.2096,52.2096,12500.0
2011-07-14 12:50:00,60.82,60.82,60.71,60.71,21900.0,52.2182,52.2182,52.1237,52.1237,21900.0
2011-07-14 12:55:00,60.71,60.71,60.67,60.68,13200.0,52.1237,52.1237,52.0894,52.098,13200.0
2011-07-14 13:00:00,60.68,60.71,60.6,60.6,21500.0,52.098,52.1237,52.0293,52.0293,21500.0
2011-07-14 13:05:00,60.6,60.69,60.6,60.68,31400.0,52.0293,52.1066,52.0293,52.098,31400.0
2011-07-14 13:10:00,60.68,60.68,60.59,60.59,31500.0,52.098,52.098,52.0207,52.0207,31500.0
2011-07-14 13:15:00,60.58,60.6,60.5,60.52,22800.0,52.0121,52.0293,51.9434,51.9606,22800.0
2011-07-14 13:20:00,60.5,60.56,60.46,60.55,38300.0,51.9434,51.995,51.9091,51.9864,38300.0
2011-07-14 13:25:00,60.54,60.64,60.48,60.64,90300.0,51.9778,52.0636,51.9263,52.0636,90300.0
2011-07-14 13:30:00,60.64,60.9,60.61,60.85,95300.0,52.0636,52.2869,52.0379,52.2439,95300.0
2011-07-14 13:35:00,60.86,60.87,60.72,60.72,110800.0,52.2525,52.2611,52.1323,52.1323,110800.0
2011-07-14 13:40:00,60.72,60.81,60.72,60.76,90000.0,52.1323,52.2096,52.1323,52.1667,90000.0
2011-07-14 13:45:00,60.76,60.76,60.69,60.74,39400.0,52.1667,52.1667,52.1066,52.1495,39400.0
2011-07-14 13:50:00,60.73,60.74,60.66,60.69,8700.0,52.1409,52.1495,52.0808,52.1066,8700.0
2011-07-14 13:55:00,60.69,60.81,60.68,60.81,13600.0,52.1066,52.2096,52.098,52.2096,13600.0
2011-07-14 14:00:00,60.83,60.86,60.77,60.77,16900.0,52.2268,52.2525,52.1753,52.1753,16900.0
2011-07-14 14:05:00,60.78,60.78,60.73,60.75,4700.0,52.1838,52.1838,52.1409,52.1581,4700.0
2011-07-14 14:10:00,60.78,60.9,60.78,60.86,30100.0,52.1838,52.2869,52.1838,52.2525,30100.0
2011-07-14 14:15:00,60.87,60.91,60.82,60.82,12900.0,52.2611,52.2955,52.2182,52.2182,12900.0
2011-07-14 14:20:00,60.82,60.85,60.76,60.79,17100.0,52.2182,52.2439,52.1667,52.1924,17100.0
2011-07-14 14:25:00,60.77,60.78,60.68,60.73,12200.0,52.1753,52.1838,52.098,52.1409,12200.0
2011-07-14 14:30:00,60.74,60.78,60.72,60.75,8900.0,52.1495,52.1838,52.1323,52.1581,8900.0
2011-07-14 14:35:00,60.75,60.75,60.66,60.7,32800.0,52.1581,52.1581,52.0808,52.1152,32800.0
2011-07-14 14:40:00,60.71,60.78,60.71,60.78,7500.0,52.1237,52.1838,52.1237,52.1838,7500.0
2011-07-14 14:45:00,60.77,60.77,60.68,60.68,20400.0,52.1753,52.1753,52.098,52.098,20400.0
2011-07-14 14:50:00,60.67,60.7,60.64,60.65,19200.0,52.0894,52.1152,52.0636,52.0722,19200.0
2011-07-14 14:55:00,60.62,60.68,60.61,60.67,12700.0,52.0465,52.098,52.0379,52.0894,12700.0
2011-07-14 15:00:00,60.69,60.73,60.66,60.69,23400.0,52.1066,52.1409,52.0808,52.1066,23400.0
2011-07-14 15:05:00,60.68,60.68,60.5,60.53,46500.0,52.098,52.098,51.9434,51.9692,46500.0
2011-07-14 15:10:00,60.53,60.61,60.5,60.61,24300.0,51.9692,52.0379,51.9434,52.0379,24300.0
2011-07-14 15:15:00,60.61,60.63,60.54,60.63,21500.0,52.0379,52.0551,51.9778,52.0551,21500.0
2011-07-14 15:20:00,60.63,60.72,60.63,60.64,41500.0,52.0551,52.1323,52.0551,52.0636,41500.0
2011-07-14 15:25:00,60.65,60.65,60.59,60.63,34600.0,52.0722,52.0722,52.0207,52.0551,34600.0
2011-07-14 15:30:00,60.61,60.69,60.61,60.67,10400.0,52.0379,52.1066,52.0379,52.0894,10400.0
2011-07-14 15:35:00,60.66,60.77,60.66,60.74,25900.0,52.0808,52.1753,52.0808,52.1495,25900.0
2011-07-14 15:40:00,60.75,60.76,60.67,60.67,17800.0,52.1581,52.1667,52.0894,52.0894,17800.0
2011-07-14 15:45:00,60.66,60.66,60.61,60.65,91700.0,52.0808,52.0808,52.0379,52.0722,91700.0
2011-07-14 15:50:00,60.64,60.64,60.52,60.58,46700.0,52.0636,52.0636,51.9606,52.0121,46700.0
2011-07-14 15:55:00,60.58,60.65,60.56,60.62,19000.0,52.0121,52.0722,51.995,52.0465,19000.0
2011-07-15 09:30:00,60.99,61.18,60.99,61.13,164700.0,52.3641,52.5273,52.3641,52.4843,164700.0
2011-07-15 09:35:00,61.13,61.18,61.08,61.1,72500.0,52.4843,52.5273,52.4414,52.4586,72500.0
2011-07-15 09:40:00,61.09,61.1,60.98,60.99,55100.0,52.45,52.4586,52.3556,52.3641,55100.0
2011-07-15 09:45:00,60.98,61.07,60.95,61.04,119200.0,52.3556,52.4328,52.3298,52.4071,119200.0
2011-07-15 09:50:00,61.03,61.07,60.91,60.92,72500.0,52.3985,52.4328,52.2955,52.304,72500.0
2011-07-15 09:55:00,60.92,60.97,60.81,60.9,178600.0,52.304,52.347,52.2096,52.2869,178600.0
2011-07-15 10:00:00,60.89,61.11,60.89,61.02,68900.0,52.2783,52.4672,52.2783,52.3899,68900.0
2011-07-15 10:05:00,61.03,61.08,60.91,60.94,67000.0,52.3985,52.4414,52.2955,52.3212,67000.0
2011-07-15 10:10:00,60.93,60.95,60.85,60.95,17000.0,52.3126,52.3298,52.2439,52.3298,17000.0
2011-07-15 10:15:00,60.95,60.96,60.8,60.8,51700.0,52.3298,52.3384,52.201,52.201,51700.0
2011-07-15 10:20:00,60.79,60.79,60.71,60.76,56800.0,52.1924,52.1924,52.1237,52.1667,56800.0
2011-07-15 10:25:00,60.76,60.76,60.67,60.75,45100.0,52.1667,52.1667,52.0894,52.1581,45100.0
2011-07-15 10:30:00,60.76,60.8,60.73,60.73,23300.0,52.1667,52.201,52.1409,52.1409,23300.0
2011-07-15 10:35:00,60.72,60.76,60.71,60.73,32900.0,52.1323,52.1667,52.1237,52.1409,32900.0
2011-07-15 10:40:00,60.72,60.89,60.71,60.89,42600.0,52.1323,52.2783,52.1237,52.2783,42600.0
2011-07-15 10:45:00,60.89,60.89,60.85,60.87,22900.0,52.2783,52.2783,52.2439,52.2611,22900.0
2011-07-15 10:50:00,60.85,60.92,60.85,60.86,15400.0,52.2439,52.304,52.2439,52.2525,15400.0
2011-07-15 10:55:00,60.87,60.87,60.77,60.82,37300.0,52.2611,52.2611,52.1753,52.2182,37300.0
2011-07-15 11:00:00,60.82,60.86,60.76,60.84,30900.0,52.2182,52.2525,52.1667,52.2354,30900.0
2011-07-15 11:05:00,60.83,60.92,60.83,60.88,27800.0,52.2268,52.304,52.2268,52.2697,27800.0
2011-07-15 11:10:00,60.87,60.98,60.87,60.96,62600.0,52.2611,52.3556,52.2611,52.3384,62600.0
2011-07-15 11:15:00,60.97,61.01,60.95,60.96,62000.0,52.347,52.3813,52.3298,52.3384,62000.0
2011-07-15 11:20:00,60.95,61.0,60.93,61.0,28300.0,52.3298,52.3727,52.3126,52.3727,28300.0
2011-07-15 11:25:00,60.98,61.01,60.96,60.98,65500.0,52.3556,52.3813,52.3384,52.3556,65500.0
2011-07-15 11:30:00,60.97,60.98,60.94,60.96,9000.0,52.347,52.3556,52.3212,52.3384,9000.0
2011-07-15 11:35:00,60.97,61.0,60.96,61.0,4600.0,52.347,52.3727,52.3384,52.3727,4600.0
2011-07-15 11:40:00,60.97,60.98,60.92,60.94,6900.0,52.347,52.3556,52.304,52.3212,6900.0
2011-07-15 11:45:00,60.93,60.95,60.91,60.94,9400.0,52.3126,52.3298,52.2955,52.3212,9400.0
2011-07-15 11:50:00,60.96,61.0,60.96,60.98,6900.0,52.3384,52.3727,52.3384,52.3556,6900.0
2011-07-15 11:55:00,60.98,60.99,60.93,60.93,9100.0,52.3556,52.3641,52.3126,52.3126,9100.0
2011-07-15 12:00:00,60.93,61.1,60.92,61.09,58700.0,52.3126,52.4586,52.304,52.45,58700.0
2011-07-15 12:05:00,61.09,61.14,61.03,61.07,28800.0,52.45,52.4929,52.3985,52.4328,28800.0
2011-07-15 12:10:00,61.07,61.1,61.07,61.09,11600.0,52.4328,52.4586,52.4328,52.45,11600.0
2011-07-15 12:15:00,61.07,61.09,60.97,60.97,15700.0,52.4328,52.45,52.347,52.347,15700.0
2011-07-15 12:20:00,60.99,61.02,60.95,60.96,14200.0,52.3641,52.3899,52.3298,52.3384,14200.0
2011-07-15 12:25:00,60.98,61.04,60.98,61.04,3000.0,52.3556,52.4071,52.3556,52.4071,3000.0
2011-07-15 12:30:00,61.04,61.07,60.98,61.0,13600.0,52.4071,52.4328,52.3556,52.3727,13600.0
2011-07-15 12:35:00,61.01,61.01,60.96,60.96,3300.0,52.3813,52.3813,52.3384,52.3384,3300.0
2011-07-15 12:40:00,60.97,61.0,60.89,60.89,13900.0,52.347,52.3727,52.2783,52.2783,13900.0
2011-07-15 12:45:00,60.89,60.96,60.89,60.95,18900.0,52.2783,52.3384,52.2783,52.3298,18900.0
2011-07-15 12:50:00,60.95,60.95,60.93,60.93,4600.0,52.3298,52.3298,52.3126,52.3126,4600.0
2011-07-15 12:55:00,60.94,61.0,60.94,60.98,46800.0,52.3212,52.3727,52.3212,52.3556,46800.0
2011-07-15 13:00:00,60.97,60.98,60.92,60.95,31900.0,52.347,52.3556,52.304,52.3298,31900.0
2011-07-15 13:05:00,60.95,61.0,60.95,61.0,23000.0,52.3298,52.3727,52.3298,52.3727,23000.0
2011-07-15 13:10:00,61.0,61.01,60.95,60.96,10500.0,52.3727,52.3813,52.3298,52.3384,10500.0
2011-07-15 13:15:00,60.95,61.0,60.95,60.96,18300.0,52.3298,52.3727,52.3298,52.3384,18300.0
2011-07-15 13:20:00,60.96,60.98,60.96,60.97,12700.0,52.3384,52.3556,52.3384,52.347,12700.0
2011-07-15 13:25:00,60.98,61.05,60.98,61.01,76200.0,52.3556,52.4157,52.3556,52.3813,76200.0
2011-07-15 13:30:00,61.01,61.02,60.99,61.01,4400.0,52.3813,52.3899,52.3641,52.3813,4400.0
2011-07-15 13:35:00,61.01,61.02,60.99,60.99,4100.0,52.3813,52.3899,52.3641,52.3641,4100.0
2011-07-15 13:40:00,60.99,61.0,60.97,60.99,6500.0,52.3641,52.3727,52.347,52.3641,6500.0
2011-07-15 13:45:00,60.99,61.0,60.96,60.96,11500.0,52.3641,52.3727,52.3384,52.3384,11500.0
2011-07-15 13:50:00,60.96,60.99,60.94,60.97,8800.0,52.3384,52.3641,52.3212,52.347,8800.0
2011-07-15 13:55:00,60.97,60.98,60.88,60.88,27000.0,52.347,52.3556,52.2697,52.2697,27000.0
2011-07-15 14:00:00,60.88,60.92,60.88,60.9,7400.0,52.2697,52.304,52.2697,52.2869,7400.0
2011-07-15 14:05:00,60.9,60.93,60.89,60.9,11500.0,52.2869,52.3126,52.2783,52.2869,11500.0
2011-07-15 14:10:00,60.9,60.94,60.87,60.92,22500.0,52.2869,52.3212,52.2611,52.304,22500.0
2011-07-15 14:15:00,60.92,60.97,60.92,60.95,16900.0,52.304,52.347,52.304,52.3298,16900.0
2011-07-15 14:20:00,60.94,60.94,60.88,60.89,11500.0,52.3212,52.3212,52.2697,52.2783,11500.0
2011-07-15 14:25:00,60.9,60.9,60.83,60.86,19800.0,52.2869,52.2869,52.2268,52.2525,19800.0
2011-07-15 14:30:00,60.85,60.88,60.84,60.85,22000.0,52.2439,52.2697,52.2354,52.2439,22000.0
2011-07-15 14:35:00,60.86,60.9,60.84,60.89,8300.0,52.2525,52.2869,52.2354,52.2783,8300.0
2011-07-15 14:40:00,60.9,60.91,60.86,60.89,5100.0,52.2869,52.2955,52.2525,52.2783,5100.0
2011-07-15 14:45:00,60.9,60.98,60.9,60.94,24700.0,52.2869,52.3556,52.2869,52.3212,24700.0
2011-07-15 14:50:00,60.95,60.96,60.92,60.92,6200.0,52.3298,52.3384,52.304,52.304,6200.0
2011-07-15 14:55:00,60.92,60.94,60.88,60.88,61100.0,52.304,52.3212,52.2697,52.2697,61100.0
2011-07-15 15:00:00,60.89,60.93,60.89,60.9,4800.0,52.2783,52.3126,52.2783,52.2869,4800.0
2011-07-15 15:05:00,60.89,60.97,60.86,60.97,14500.0,52.2783,52.347,52.2525,52.347,14500.0
2011-07-15 15:10:00,60.97,61.0,60.96,60.99,7300.0,52.347,52.3727,52.3384,52.3641,7300.0
2011-07-15 15:15:00,60.99,61.01,60.97,60.97,20700.0,52.3641,52.3813,52.347,52.347,20700.0
2011-07-15 15:20:00,60.99,61.05,60.98,61.04,10300.0,52.3641,52.4157,52.3556,52.4071,10300.0
2011-07-15 15:25:00,61.06,61.13,61.06,61.12,106200.0,52.4242,52.4843,52.4242,52.4758,106200.0
2011-07-15 15:30:00,61.13,61.17,61.1,61.11,40900.0,52.4843,52.5187,52.4586,52.4672,40900.0
2011-07-15 15:35:00,61.1,61.14,61.09,61.13,12800.0,52.4586,52.4929,52.45,52.4843,12800.0
2011-07-15 15:40:00,61.14,61.19,61.11,61.19,13300.0,52.4929,52.5359,52.4672,52.5359,13300.0
2011-07-15 15:45:00,61.18,61.21,61.15,61.21,16200.0,52.5273,52.553,52.5015,52.553,16200.0
2011-07-15 15:50:00,61.21,61.22,61.17,61.22,30100.0,52.553,52.5616,52.5187,52.5616,30100.0
2011-07-15 15:55:00,61.22,61.23,61.18,61.23,23600.0,52.5616,52.5702,52.5273,52.5702,23600.0
2011-07-18 09:30:00,60.98,61.02,60.88,60.92,60900.0,52.3556,52.3899,52.2697,52.304,60900.0
2011-07-18 09:35:00,60.9,61.02,60.9,61.02,59700.0,52.2869,52.3899,52.2869,52.3899,59700.0
2011-07-18 09:40:00,61.02,61.11,61.0,61.0,20400.0,52.3899,52.4672,52.3727,52.3727,20400.0
2011-07-18 09:45:00,61.0,61.05,60.94,60.94,66200.0,52.3727,52.4157,52.3212,52.3212,66200.0
2011-07-18 09:50:00,60.95,60.96,60.89,60.91,52500.0,52.3298,52.3384,52.2783,52.2955,52500.0
2011-07-18 09:55:00,60.9,60.9,60.79,60.86,21200.0,52.2869,52.2869,52.1924,52.2525,21200.0
2011-07-18 10:00:00,60.86,60.93,60.78,60.8,68100.0,52.2525,52.3126,52.1838,52.201,68100.0
2011-07-18 10:05:00,60.8,60.8,60.65,60.67,34100.0,52.201,52.201,52.0722,52.0894,34100.0
2011-07-18 10:10:00,60.68,60.68,60.57,60.59,66000.0,52.098,52.098,52.0035,52.0207,66000.0
2011-07-18 10:15:00,60.58,60.64,60.55,60.62,66400.0,52.0121,52.0636,51.9864,52.0465,66400.0
2011-07-18 10:20:00,60.63,60.71,60.62,60.67,16500.0,52.0551,52.1237,52.0465,52.0894,16500.0
2011-07-18 10:25:00,60.64,60.73,60.62,60.68,22300.0,52.0636,52.1409,52.0465,52.098,22300.0
2011-07-18 10:30:00,60.67,60.67,60.59,60.59,20600.0,52.0894,52.0894,52.0207,52.0207,20600.0
2011-07-18 10:35:00,60.59,60.69,60.59,60.61,50000.0,52.0207,52.1066,52.0207,52.0379,50000.0
2011-07-18 10:40:00,60.62,60.69,60.61,60.68,28800.0,52.0465,52.1066,52.0379,52.098,28800.0
2011-07-18 10:45:00,60.66,60.66,60.57,60.57,15700.0,52.0808,52.0808,52.0035,52.0035,15700.0
2011-07-18 10:50:00,60.56,60.6,60.47,60.47,35100.0,51.995,52.0293,51.9177,51.9177,35100.0
2011-07-18 10:55:00,60.47,60.57,60.45,60.54,17400.0,51.9177,52.0035,51.9005,51.9778,17400.0
2011-07-18 11:00:00,60.54,60.57,60.51,60.51,35700.0,51.9778,52.0035,51.952,51.952,35700.0
2011-07-18 11:05:00,60.51,60.58,60.51,60.54,24300.0,51.952,52.0121,51.952,51.9778,24300.0
2011-07-18 11:10:00,60.54,60.56,60.5,60.54,13100.0,51.9778,51.995,51.9434,51.9778,13100.0
2011-07-18 11:15:00,60.53,60.56,60.51,60.56,29100.0,51.9692,51.995,51.952,51.995,29100.0
2011-07-18 11:20:00,60.57,60.58,60.55,60.55,4800.0,52.0035,52.0121,51.9864,51.9864,4800.0
2011-07-18 11:25:00,60.56,60.66,60.56,60.6,21600.0,51.995,52.0808,51.995,52.0293,21600.0
2011-07-18 11:30:00,60.61,60.61,60.54,60.57,24800.0,52.0379,52.0379,51.9778,52.0035,24800.0
2011-07-18 11:35:00,60.54,60.55,60.47,60.51,13800.0,51.9778,51.9864,51.9177,51.952,13800.0
2011-07-18 11:40:00,60.51,60.51,60.42,60.44,10900.0,51.952,51.952,51.8748,51.8919,10900.0
2011-07-18 11:45:00,60.44,60.49,60.42,60.45,11400.0,51.8919,51.9349,51.8748,51.9005,11400.0
2011-07-18 11:50:00,60.43,60.44,60.39,60.4,21000.0,51.8833,51.8919,51.849,51.8576,21000.0
2011-07-18 11:55:00,60.39,60.4,60.33,60.37,19200.0,51.849,51.8576,51.7975,51.8318,19200.0
2011-07-18 12:00:00,60.36,60.42,60.36,60.4,25600.0,51.8232,51.8748,51.8232,51.8576,25600.0
2011-07-18 12:05:00,60.38,60.38,60.32,60.37,48300.0,51.8404,51.8404,51.7889,51.8318,48300.0
2011-07-18 12:10:00,60.38,60.46,60.38,60.46,16900.0,51.8404,51.9091,51.8404,51.9091,16900.0
2011-07-18 12:15:00,60.45,60.48,60.44,60.47,53600.0,51.9005,51.9263,51.8919,51.9177,53600.0
2011-07-18 12:20:00,60.46,60.46,60.38,60.46,639700.0,51.9091,51.9091,51.8404,51.9091,639700.0
2011-07-18 12:25:00,60.48,60.48,60.46,60.46,3700.0,51.9263,51.9263,51.9091,51.9091,3700.0
2011-07-18 12:30:00,60.47,60.47,60.42,60.45,4700.0,51.9177,51.9177,51.8748,51.9005,4700.0
2011-07-18 12:35:00,60.47,60.52,60.46,60.51,4300.0,51.9177,51.9606,51.9091,51.952,4300.0
2011-07-18 12:40:00,60.5,60.5,60.47,60.49,5000.0,51.9434,51.9434,51.9177,51.9349,5000.0
2011-07-18 12:45:00,60.49,60.49,60.43,60.45,15600.0,51.9349,51.9349,51.8833,51.9005,15600.0
2011-07-18 12:50:00,60.44,60.46,60.43,60.43,13900.0,51.8919,51.9091,51.8833,51.8833,13900.0
2011-07-18 12:55:00,60.45,60.5,60.45,60.5,3000.0,51.9005,51.9434,51.9005,51.9434,3000.0
2011-07-18 13:00:00,60.49,60.49,60.44,60.44,3800.0,51.9349,51.9349,51.8919,51.8919,3800.0
2011-07-18 13:05:00,60.44,60.48,60.44,60.45,15800.0,51.8919,51.9263,51.8919,51.9005,15800.0
2011-07-18 13:10:00,60.47,60.48,60.44,60.45,9700.0,51.9177,51.9263,51.8919,51.9005,9700.0
2011-07-18 13:15:00,60.44,60.45,60.38,60.4,46800.0,51.8919,51.9005,51.8404,51.8576,46800.0
2011-07-18 13:20:00,60.4,60.43,60.38,60.4,98600.0,51.8576,51.8833,51.8404,51.8576,98600.0
2011-07-18 13:25:00,60.4,60.46,60.4,60.45,5500.0,51.8576,51.9091,51.8576,51.9005,5500.0
2011-07-18 13:30:00,60.47,60.53,60.47,60.52,17000.0,51.9177,51.9692,51.9177,51.9606,17000.0
2011-07-18 13:35:00,60.51,60.57,60.5,60.55,16900.0,51.952,52.0035,51.9434,51.9864,16900.0
2011-07-18 13:40:00,60.56,60.56,60.53,60.53,5500.0,51.995,51.995,51.9692,51.9692,5500.0
2011-07-18 13:45:00,60.53,60.57,60.53,60.56,13700.0,51.9692,52.0035,51.9692,51.995,13700.0
2011-07-18 13:50:00,60.57,60.61,60.54,60.61,15700.0,52.0035,52.0379,51.9778,52.0379,15700.0
2011-07-18 13:55:00,60.62,60.66,60.59,60.64,23400.0,52.0465,52.0808,52.0207,52.0636,23400.0
2011-07-18 14:00:00,60.64,60.64,60.57,60.59,15400.0,52.0636,52.0636,52.0035,52.0207,15400.0
2011-07-18 14:05:00,60.58,60.63,60.58,60.63,9400.0,52.0121,52.0551,52.0121,52.0551,9400.0
2011-07-18 14:10:00,60.63,60.64,60.59,60.62,41800.0,52.0551,52.0636,52.0207,52.0465,41800.0
2011-07-18 14:15:00,60.63,60.65,60.61,60.64,81700.0,52.0551,52.0722,52.0379,52.0636,81700.0
2011-07-18 14:20:00,60.64,60.66,60.59,60.59,195100.0,52.0636,52.0808,52.0207,52.0207,195100.0
2011-07-18 14:25:00,60.6,60.62,60.59,60.59,141300.0,52.0293,52.0465,52.0207,52.0207,141300.0
2011-07-18 14:30:00,60.6,60.61,60.51,60.51,56800.0,52.0293,52.0379,51.952,51.952,56800.0
2011-07-18 14:35:00,60.51,60.57,60.51,60.56,172400.0,51.952,52.0035,51.952,51.995,172400.0
2011-07-18 14:40:00,60.56,60.62,60.54,60.61,106100.0,51.995,52.0465,51.9778,52.0379,106100.0
2011-07-18 14:45:00,60.61,60.61,60.58,60.59,87600.0,52.0379,52.0379,52.0121,52.0207,87600.0
2011-07-18 14:50:00,60.59,60.62,60.59,60.61,55400.0,52.0207,52.0465,52.0207,52.0379,55400.0
2011-07-18 14:55:00,60.61,60.68,60.59,60.68,112000.0,52.0379,52.098,52.0207,52.098,112000.0
2011-07-18 15:00:00,60.69,60.77,60.68,60.73,114800.0,52.1066,52.1753,52.098,52.1409,114800.0
2011-07-18 15:05:00,60.74,60.74,60.66,60.68,84200.0,52.1495,52.1495,52.0808,52.098,84200.0
2011-07-18 15:10:00,60.68,60.68,60.63,60.63,137500.0,52.098,52.098,52.0551,52.0551,137500.0
2011-07-18 15:15:00,60.64,60.68,60.63,60.64,197000.0,52.0636,52.098,52.0551,52.0636,197000.0
2011-07-18 15:20:00,60.64,60.67,60.59,60.62,56900.0,52.0636,52.0894,52.0207,52.0465,56900.0
2011-07-18 15:25:00,60.62,60.65,60.61,60.65,26500.0,52.0465,52.0722,52.0379,52.0722,26500.0
2011-07-18 15:30:00,60.65,60.7,60.63,60.64,27000.0,52.0722,52.1152,52.0551,52.0636,27000.0
2011-07-18 15:35:00,60.65,60.72,60.6,60.72,67200.0,52.0722,52.1323,52.0293,52.1323,67200.0
2011-07-18 15:40:00,60.74,60.75,60.67,60.67,33900.0,52.1495,52.1581,52.0894,52.0894,33900.0
2011-07-18 15:45:00,60.67,60.74,60.67,60.72,42000.0,52.0894,52.1495,52.0894,52.1323,42000.0
2011-07-18 15:50:00,60.71,60.78,60.7,60.77,41500.0,52.1237,52.1838,52.1152,52.1753,41500.0
2011-07-18 15:55:00,60.77,60.78,60.74,60.76,63900.0,52.1753,52.1838,52.1495,52.1667,63900.0
2011-07-19 09:30:00,61.15,61.46,61.15,61.44,87600.0,52.5015,52.7677,52.5015,52.7505,87600.0
2011-07-19 09:35:00,61.45,61.52,61.43,61.52,41900.0,52.7591,52.8192,52.7419,52.8192,41900.0
2011-07-19 09:40:00,61.52,61.61,61.52,61.59,21600.0,52.8192,52.8965,52.8192,52.8793,21600.0
2011-07-19 09:45:00,61.6,61.6,61.53,61.54,17100.0,52.8879,52.8879,52.8278,52.8364,17100.0
2011-07-19 09:50:00,61.54,61.63,61.54,61.62,17100.0,52.8364,52.9136,52.8364,52.905,17100.0
2011-07-19 09:55:00,61.62,61.62,61.55,61.56,32600.0,52.905,52.905,52.8449,52.8535,32600.0
2011-07-19 10:00:00,61.58,61.63,61.55,61.63,23100.0,52.8707,52.9136,52.8449,52.9136,23100.0
2011-07-19 10:05:00,61.63,61.67,61.6,61.67,31300.0,52.9136,52.948,52.8879,52.948,31300.0
2011-07-19 10:10:00,61.67,61.67,61.61,61.63,13600.0,52.948,52.948,52.8965,52.9136,13600.0
2011-07-19 10:15:00,61.64,61.71,61.64,61.69,29800.0,52.9222,52.9823,52.9222,52.9651,29800.0
2011-07-19 10:20:00,61.69,61.69,61.65,61.66,6900.0,52.9651,52.9651,52.9308,52.9394,6900.0
2011-07-19 10:25:00,61.66,61.69,61.64,61.65,10400.0,52.9394,52.9651,52.9222,52.9308,10400.0
2011-07-19 10:30:00,61.64,61.69,61.64,61.64,7900.0,52.9222,52.9651,52.9222,52.9222,7900.0
2011-07-19 10:35:00,61.65,61.66,61.62,61.62,83100.0,52.9308,52.9394,52.905,52.905,83100.0
2011-07-19 10:40:00,61.63,61.65,61.61,61.65,21500.0,52.9136,52.9308,52.8965,52.9308,21500.0
2011-07-19 10:45:00,61.64,61.66,61.62,61.65,19200.0,52.9222,52.9394,52.905,52.9308,19200.0
2011-07-19 10:50:00,61.65,61.69,61.65,61.65,17900.0,52.9308,52.9651,52.9308,52.9308,17900.0
2011-07-19 10:55:00,61.66,61.66,61.61,61.62,23700.0,52.9394,52.9394,52.8965,52.905,23700.0
2011-07-19 11:00:00,61.62,61.63,61.58,61.61,9200.0,52.905,52.9136,52.8707,52.8965,9200.0
2011-07-19 11:05:00,61.61,61.62,61.57,61.58,11900.0,52.8965,52.905,52.8621,52.8707,11900.0
2011-07-19 11:10:00,61.58,61.59,61.56,61.59,4600.0,52.8707,52.8793,52.8535,52.8793,4600.0
2011-07-19 11:15:00,61.6,61.62,61.56,61.57,6700.0,52.8879,52.905,52.8535,52.8621,6700.0
2011-07-19 11:20:00,61.57,61.6,61.57,61.6,4300.0,52.8621,52.8879,52.8621,52.8879,4300.0
2011-07-19 11:25:00,61.6,61.63,61.6,61.62,5800.0,52.8879,52.9136,52.8879,52.905,5800.0
2011-07-19 11:30:00,61.61,61.64,61.59,61.61,24700.0,52.8965,52.9222,52.8793,52.8965,24700.0
2011-07-19 11:35:00,61.61,61.62,61.5,61.5,27800.0,52.8965,52.905,52.802,52.802,27800.0
2011-07-19 11:40:00,61.5,61.53,61.46,61.52,18100.0,52.802,52.8278,52.7677,52.8192,18100.0
2011-07-19 11:45:00,61.52,61.55,61.51,61.53,12200.0,52.8192,52.8449,52.8106,52.8278,12200.0
2011-07-19 11:50:00,61.54,61.58,61.54,61.57,8100.0,52.8364,52.8707,52.8364,52.8621,8100.0
2011-07-19 11:55:00,61.57,61.58,61.52,61.56,13100.0,52.8621,52.8707,52.8192,52.8535,13100.0
2011-07-19 12:00:00,61.55,61.58,61.55,61.58,7100.0,52.8449,52.8707,52.8449,52.8707,7100.0
2011-07-19 12:05:00,61.55,61.56,61.52,61.52,15500.0,52.8449,52.8535,52.8192,52.8192,15500.0
2011-07-19 12:10:00,61.53,61.57,61.53,61.57,12900.0,52.8278,52.8621,52.8278,52.8621,12900.0
2011-07-19 12:15:00,61.57,61.6,61.55,61.57,32700.0,52.8621,52.8879,52.8449,52.8621,32700.0
2011-07-19 12:20:00,61.57,61.57,61.54,61.55,4000.0,52.8621,52.8621,52.8364,52.8449,4000.0
2011-07-19 12:25:00,61.54,61.55,61.53,61.55,7000.0,52.8364,52.8449,52.8278,52.8449,7000.0
2011-07-19 12:30:00,61.56,61.65,61.55,61.65,10500.0,52.8535,52.9308,52.8449,52.9308,10500.0
2011-07-19 12:35:00,61.65,61.65,61.61,61.61,32900.0,52.9308,52.9308,52.8965,52.8965,32900.0
2011-07-19 12:40:00,61.61,61.61,61.53,61.57,20900.0,52.8965,52.8965,52.8278,52.8621,20900.0
2011-07-19 12:45:00,61.57,61.57,61.55,61.57,4200.0,52.8621,52.8621,52.8449,52.8621,4200.0
2011-07-19 12:50:00,61.57,61.61,61.57,61.61,11500.0,52.8621,52.8965,52.8621,52.8965,11500.0
2011-07-19 12:55:00,61.6,61.61,61.6,61.61,5500.0,52.8879,52.8965,52.8879,52.8965,5500.0
2011-07-19 13:00:00,61.62,61.62,61.58,61.58,2700.0,52.905,52.905,52.8707,52.8707,2700.0
2011-07-19 13:05:00,61.57,61.58,61.56,61.56,9800.0,52.8621,52.8707,52.8535,52.8535,9800.0
2011-07-19 13:10:00,61.57,61.59,61.53,61.58,32000.0,52.8621,52.8793,52.8278,52.8707,32000.0
2011-07-19 13:15:00,61.58,61.65,61.57,61.65,11800.0,52.8707,52.9308,52.8621,52.9308,11800.0
2011-07-19 13:20:00,61.64,61.64,61.61,61.63,21200.0,52.9222,52.9222,52.8965,52.9136,21200.0
2011-07-19 13:25:00,61.63,61.71,61.63,61.7,14800.0,52.9136,52.9823,52.9136,52.9737,14800.0
2011-07-19 13:30:00,61.71,61.76,61.67,61.69,17400.0,52.9823,53.0252,52.948,52.9651,17400.0
2011-07-19 13:35:00,61.68,61.84,61.66,61.79,84300.0,52.9566,53.0939,52.9394,53.051,84300.0
2011-07-19 13:40:00,61.79,61.94,61.76,61.93,33600.0,53.051,53.1798,53.0252,53.1712,33600.0
2011-07-19 13:45:00,61.94,61.94,61.82,61.83,40500.0,53.1798,53.1798,53.0768,53.0853,40500.0
2011-07-19 13:50:00,61.83,61.86,61.83,61.83,132700.0,53.0853,53.1111,53.0853,53.0853,132700.0
2011-07-19 13:55:00,61.83,61.86,61.83,61.86,15200.0,53.0853,53.1111,53.0853,53.1111,15200.0
2011-07-19 14:00:00,61.85,61.85,61.8,61.81,34500.0,53.1025,53.1025,53.0596,53.0682,34500.0
2011-07-19 14:05:00,61.82,61.85,61.82,61.85,15100.0,53.0768,53.1025,53.0768,53.1025,15100.0
2011-07-19 14:10:00,61.86,61.89,61.82,61.86,41500.0,53.1111,53.1369,53.0768,53.1111,41500.0
2011-07-19 14:15:00,61.85,61.87,61.81,61.81,11500.0,53.1025,53.1197,53.0682,53.0682,11500.0
2011-07-19 14:20:00,61.8,61.84,61.78,61.79,15500.0,53.0596,53.0939,53.0424,53.051,15500.0
2011-07-19 14:25:00,61.78,61.85,61.78,61.85,8900.0,53.0424,53.1025,53.0424,53.1025,8900.0
2011-07-19 14:30:00,61.87,61.88,61.84,61.85,7700.0,53.1197,53.1283,53.0939,53.1025,7700.0
2011-07-19 14:35:00,61.85,61.88,61.85,61.88,3300.0,53.1025,53.1283,53.1025,53.1283,3300.0
2011-07-19 14:40:00,61.88,61.93,61.88,61.93,24500.0,53.1283,53.1712,53.1283,53.1712,24500.0
2011-07-19 14:45:00,61.92,61.99,61.92,61.96,46300.0,53.1626,53.2227,53.1626,53.197,46300.0
2011-07-19 14:50:00,61.97,62.0,61.96,61.96,28100.0,53.2055,53.2313,53.197,53.197,28100.0
2011-07-19 14:55:00,61.96,61.98,61.94,61.98,23900.0,53.197,53.2141,53.1798,53.2141,23900.0
2011-07-19 15:00:00,61.97,62.01,61.97,62.0,11600.0,53.2055,53.2399,53.2055,53.2313,11600.0
2011-07-19 15:05:00,62.01,62.03,61.98,61.99,13200.0,53.2399,53.2571,53.2141,53.2227,13200.0
2011-07-19 15:10:00,61.99,62.02,61.98,62.02,16200.0,53.2227,53.2485,53.2141,53.2485,16200.0
2011-07-19 15:15:00,62.01,62.03,61.98,61.99,20300.0,53.2399,53.2571,53.2141,53.2227,20300.0
2011-07-19 15:20:00,61.99,61.99,61.97,61.98,15700.0,53.2227,53.2227,53.2055,53.2141,15700.0
2011-07-19 15:25:00,61.98,61.98,61.92,61.94,23700.0,53.2141,53.2141,53.1626,53.1798,23700.0
2011-07-19 15:30:00,61.94,61.97,61.93,61.93,34400.0,53.1798,53.2055,53.1712,53.1712,34400.0
2011-07-19 15:35:00,61.94,61.97,61.92,61.97,8400.0,53.1798,53.2055,53.1626,53.2055,8400.0
2011-07-19 15:40:00,61.96,61.98,61.94,61.95,34300.0,53.197,53.2141,53.1798,53.1884,34300.0
2011-07-19 15:45:00,61.95,61.98,61.93,61.94,29400.0,53.1884,53.2141,53.1712,53.1798,29400.0
2011-07-19 15:50:00,61.95,61.98,61.93,61.93,51600.0,53.1884,53.2141,53.1712,53.1712,51600.0
2011-07-19 15:55:00,61.92,61.98,61.89,61.98,538500.0,53.1626,53.2141,53.1369,53.2141,538500.0
2011-07-20 09:30:00,62.23,62.28,62.05,62.07,92600.0,53.4288,53.4717,53.2742,53.2914,92600.0
2011-07-20 09:35:00,62.06,62.06,62.01,62.06,23200.0,53.2828,53.2828,53.2399,53.2828,23200.0
2011-07-20 09:40:00,62.04,62.04,61.91,61.93,52700.0,53.2656,53.2656,53.154,53.1712,52700.0
2011-07-20 09:45:00,61.92,61.94,61.88,61.88,23900.0,53.1626,53.1798,53.1283,53.1283,23900.0
2011-07-20 09:50:00,61.87,61.9,61.78,61.83,28900.0,53.1197,53.1454,53.0424,53.0853,28900.0
2011-07-20 09:55:00,61.82,61.87,61.82,61.86,8000.0,53.0768,53.1197,53.0768,53.1111,8000.0
2011-07-20 10:00:00,61.86,61.92,61.79,61.86,36900.0,53.1111,53.1626,53.051,53.1111,36900.0
2011-07-20 10:05:00,61.86,61.9,61.84,61.87,11100.0,53.1111,53.1454,53.0939,53.1197,11100.0
2011-07-20 10:10:00,61.85,61.89,61.76,61.78,27300.0,53.1025,53.1369,53.0252,53.0424,27300.0
2011-07-20 10:15:00,61.78,61.78,61.65,61.73,43000.0,53.0424,53.0424,52.9308,52.9995,43000.0
2011-07-20 10:20:00,61.72,61.76,61.7,61.72,20900.0,52.9909,53.0252,52.9737,52.9909,20900.0
2011-07-20 10:25:00,61.7,61.76,61.69,61.75,23700.0,52.9737,53.0252,52.9651,53.0167,23700.0
2011-07-20 10:30:00,61.76,61.86,61.72,61.86,20500.0,53.0252,53.1111,52.9909,53.1111,20500.0
2011-07-20 10:35:00,61.86,61.88,61.83,61.87,8400.0,53.1111,53.1283,53.0853,53.1197,8400.0
2011-07-20 10:40:00,61.86,61.89,61.86,61.88,7000.0,53.1111,53.1369,53.1111,53.1283,7000.0
2011-07-20 10:45:00,61.9,61.9,61.81,61.83,28600.0,53.1454,53.1454,53.0682,53.0853,28600.0
2011-07-20 10:50:00,61.84,61.84,61.8,61.82,20000.0,53.0939,53.0939,53.0596,53.0768,20000.0
2011-07-20 10:55:00,61.81,61.86,61.81,61.86,4500.0,53.0682,53.1111,53.0682,53.1111,4500.0
2011-07-20 11:00:00,61.86,61.9,61.85,61.86,14500.0,53.1111,53.1454,53.1025,53.1111,14500.0
2011-07-20 11:05:00,61.87,61.91,61.86,61.9,8900.0,53.1197,53.154,53.1111,53.1454,8900.0
2011-07-20 11:10:00,61.9,61.9,61.88,61.88,10200.0,53.1454,53.1454,53.1283,53.1283,10200.0
2011-07-20 11:15:00,61.89,61.89,61.85,61.87,13300.0,53.1369,53.1369,53.1025,53.1197,13300.0
2011-07-20 11:20:00,61.88,61.89,61.84,61.85,11700.0,53.1283,53.1369,53.0939,53.1025,11700.0
2011-07-20 11:25:00,61.86,61.86,61.79,61.79,13800.0,53.1111,53.1111,53.051,53.051,13800.0
2011-07-20 11:30:00,61.78,61.82,61.75,61.82,9800.0,53.0424,53.0768,53.0167,53.0768,9800.0
2011-07-20 11:35:00,61.82,61.83,61.8,61.81,6100.0,53.0768,53.0853,53.0596,53.0682,6100.0
2011-07-20 11:40:00,61.79,61.85,61.79,61.81,10800.0,53.051,53.1025,53.051,53.0682,10800.0
2011-07-20 11:45:00,61.8,61.8,61.7,61.71,21800.0,53.0596,53.0596,52.9737,52.9823,21800.0
2011-07-20 11:50:00,61.72,61.74,61.69,61.72,17700.0,52.9909,53.0081,52.9651,52.9909,17700.0
2011-07-20 11:55:00,61.72,61.74,61.67,61.7,27200.0,52.9909,53.0081,52.948,52.9737,27200.0
2011-07-20 12:00:00,61.7,61.73,61.7,61.72,21600.0,52.9737,52.9995,52.9737,52.9909,21600.0
2011-07-20 12:05:00,61.73,61.73,61.69,61.71,9700.0,52.9995,52.9995,52.9651,52.9823,9700.0
2011-07-20 12:10:00,61.71,61.74,61.68,61.73,11500.0,52.9823,53.0081,52.9566,52.9995,11500.0
2011-07-20 12:15:00,61.74,61.74,61.69,61.7,13400.0,53.0081,53.0081,52.9651,52.9737,13400.0
2011-07-20 12:20:00,61.69,61.7,61.65,61.7,14300.0,52.9651,52.9737,52.9308,52.9737,14300.0
2011-07-20 12:25:00,61.71,61.72,61.69,61.7,6000.0,52.9823,52.9909,52.9651,52.9737,6000.0
2011-07-20 12:30:00,61.71,61.71,61.67,61.69,9900.0,52.9823,52.9823,52.948,52.9651,9900.0
2011-07-20 12:35:00,61.7,61.71,61.68,61.68,7300.0,52.9737,52.9823,52.9566,52.9566,7300.0
2011-07-20 12:40:00,61.68,61.71,61.66,61.66,8700.0,52.9566,52.9823,52.9394,52.9394,8700.0
2011-07-20 12:45:00,61.67,61.71,61.67,61.71,7500.0,52.948,52.9823,52.948,52.9823,7500.0
2011-07-20 12:50:00,61.72,61.76,61.72,61.75,34800.0,52.9909,53.0252,52.9909,53.0167,34800.0
2011-07-20 12:55:00,61.75,61.76,61.72,61.74,10000.0,53.0167,53.0252,52.9909,53.0081,10000.0
2011-07-20 13:00:00,61.75,61.77,61.72,61.77,12600.0,53.0167,53.0338,52.9909,53.0338,12600.0
2011-07-20 13:05:00,61.78,61.79,61.74,61.77,15700.0,53.0424,53.051,53.0081,53.0338,15700.0
2011-07-20 13:10:00,61.77,61.78,61.75,61.75,10400.0,53.0338,53.0424,53.0167,53.0167,10400.0
2011-07-20 13:15:00,61.75,61.77,61.75,61.76,13200.0,53.0167,53.0338,53.0167,53.0252,13200.0
2011-07-20 13:20:00,61.78,61.8,61.77,61.8,5400.0,53.0424,53.0596,53.0338,53.0596,5400.0
2011-07-20 13:25:00,61.8,61.83,61.8,61.83,5400.0,53.0596,53.0853,53.0596,53.0853,5400.0
2011-07-20 13:30:00,61.83,61.83,61.8,61.81,8900.0,53.0853,53.0853,53.0596,53.0682,8900.0
2011-07-20 13:35:00,61.8,61.85,61.79,61.85,16200.0,53.0596,53.1025,53.051,53.1025,16200.0
2011-07-20 13:40:00,61.84,61.86,61.82,61.83,10500.0,53.0939,53.1111,53.0768,53.0853,10500.0
2011-07-20 13:45:00,61.84,61.86,61.83,61.86,11900.0,53.0939,53.1111,53.0853,53.1111,11900.0
2011-07-20 13:50:00,61.86,61.89,61.85,61.89,6900.0,53.1111,53.1369,53.1025,53.1369,6900.0
2011-07-20 13:55:00,61.89,61.89,61.86,61.88,2400.0,53.1369,53.1369,53.1111,53.1283,2400.0
2011-07-20 14:00:00,61.89,61.91,61.88,61.91,3400.0,53.1369,53.154,53.1283,53.154,3400.0
2011-07-20 14:05:00,61.91,61.91,61.87,61.9,12700.0,53.154,53.154,53.1197,53.1454,12700.0
2011-07-20 14:10:00,61.91,61.92,61.88,61.89,14600.0,53.154,53.1626,53.1283,53.1369,14600.0
2011-07-20 14:15:00,61.91,61.92,61.89,61.91,6000.0,53.154,53.1626,53.1369,53.154,6000.0
2011-07-20 14:20:00,61.91,61.93,61.91,61.93,15400.0,53.154,53.1712,53.154,53.1712,15400.0
2011-07-20 14:25:00,61.92,61.94,61.9,61.92,70700.0,53.1626,53.1798,53.1454,53.1626,70700.0
2011-07-20 14:30:00,61.92,61.92,61.89,61.9,7800.0,53.1626,53.1626,53.1369,53.1454,7800.0
2011-07-20 14:35:00,61.89,61.91,61.89,61.9,10400.0,53.1369,53.154,53.1369,53.1454,10400.0
2011-07-20 14:40:00,61.9,61.92,61.88,61.89,7200.0,53.1454,53.1626,53.1283,53.1369,7200.0
2011-07-20 14:45:00,61.88,61.89,61.77,61.78,14000.0,53.1283,53.1369,53.0338,53.0424,14000.0
2011-07-20 14:50:00,61.79,61.84,61.79,61.82,8600.0,53.051,53.0939,53.051,53.0768,8600.0
2011-07-20 14:55:00,61.82,61.82,61.8,61.81,5000.0,53.0768,53.0768,53.0596,53.0682,5000.0
2011-07-20 15:00:00,61.82,61.83,61.81,61.81,3600.0,53.0768,53.0853,53.0682,53.0682,3600.0
2011-07-20 15:05:00,61.83,61.88,61.81,61.88,26900.0,53.0853,53.1283,53.0682,53.1283,26900.0
2011-07-20 15:10:00,61.88,61.88,61.85,61.86,18400.0,53.1283,53.1283,53.1025,53.1111,18400.0
2011-07-20 15:15:00,61.87,61.88,61.84,61.85,8500.0,53.1197,53.1283,53.0939,53.1025,8500.0
2011-07-20 15:20:00,61.85,61.85,61.76,61.77,15200.0,53.1025,53.1025,53.0252,53.0338,15200.0
2011-07-20 15:25:00,61.78,61.81,61.75,61.77,23200.0,53.0424,53.0682,53.0167,53.0338,23200.0
2011-07-20 15:30:00,61.77,61.8,61.76,61.79,32400.0,53.0338,53.0596,53.0252,53.051,32400.0
2011-07-20 15:35:00,61.79,61.83,61.79,61.82,7900.0,53.051,53.0853,53.051,53.0768,7900.0
2011-07-20 15:40:00,61.82,61.83,61.8,61.8,5100.0,53.0768,53.0853,53.0596,53.0596,5100.0
2011-07-20 15:45:00,61.79,61.79,61.7,61.72,19700.0,53.051,53.051,52.9737,52.9909,19700.0
2011-07-20 15:50:00,61.72,61.76,61.71,61.76,14900.0,52.9909,53.0252,52.9823,53.0252,14900.0
2011-07-20 15:55:00,61.77,61.78,61.72,61.75,58800.0,53.0338,53.0424,52.9909,53.0167,58800.0
2011-07-21 09:30:00,62.05,62.05,61.93,61.94,80600.0,53.2742,53.2742,53.1712,53.1798,80600.0
2011-07-21 09:35:00,61.93,61.93,61.82,61.88,32300.0,53.1712,53.1712,53.0768,53.1283,32300.0
2011-07-21 09:40:00,61.89,61.99,61.87,61.99,26400.0,53.1369,53.2227,53.1197,53.2227,26400.0
2011-07-21 09:45:00,61.99,62.2,61.97,62.16,75800.0,53.2227,53.403,53.2055,53.3687,75800.0
2011-07-21 09:50:00,62.16,62.21,62.13,62.17,28300.0,53.3687,53.4116,53.3429,53.3773,28300.0
2011-07-21 09:55:00,62.17,62.18,62.12,62.14,33100.0,53.3773,53.3858,53.3343,53.3515,33100.0
2011-07-21 10:00:00,62.13,62.3,62.08,62.3,62000.0,53.3429,53.4889,53.3,53.4889,62000.0
2011-07-21 10:05:00,62.31,62.37,62.31,62.36,24200.0,53.4975,53.549,53.4975,53.5404,24200.0
2011-07-21 10:10:00,62.35,62.4,62.34,62.37,13200.0,53.5318,53.5747,53.5232,53.549,13200.0
2011-07-21 10:15:00,62.36,62.38,62.3,62.33,10300.0,53.5404,53.5576,53.4889,53.5146,10300.0
2011-07-21 10:20:00,62.33,62.42,62.33,62.4,39500.0,53.5146,53.5919,53.5146,53.5747,39500.0
2011-07-21 10:25:00,62.4,62.54,62.4,62.52,50600.0,53.5747,53.6949,53.5747,53.6778,50600.0
2011-07-21 10:30:00,62.52,62.54,62.5,62.52,20900.0,53.6778,53.6949,53.6606,53.6778,20900.0
2011-07-21 10:35:00,62.51,62.52,62.47,62.47,24100.0,53.6692,53.6778,53.6348,53.6348,24100.0
2011-07-21 10:40:00,62.48,62.49,62.45,62.47,13000.0,53.6434,53.652,53.6177,53.6348,13000.0
2011-07-21 10:45:00,62.47,62.48,62.44,62.44,5100.0,53.6348,53.6434,53.6091,53.6091,5100.0
2011-07-21 10:50:00,62.46,62.51,62.45,62.47,13100.0,53.6262,53.6692,53.6177,53.6348,13100.0
2011-07-21 10:55:00,62.46,62.47,62.41,62.41,15600.0,53.6262,53.6348,53.5833,53.5833,15600.0
2011-07-21 11:00:00,62.42,62.45,62.41,62.41,10300.0,53.5919,53.6177,53.5833,53.5833,10300.0
2011-07-21 11:05:00,62.42,62.42,62.38,62.39,28400.0,53.5919,53.5919,53.5576,53.5661,28400.0
2011-07-21 11:10:00,62.38,62.43,62.38,62.43,5600.0,53.5576,53.6005,53.5576,53.6005,5600.0
2011-07-21 11:15:00,62.41,62.43,62.39,62.4,9600.0,53.5833,53.6005,53.5661,53.5747,9600.0
2011-07-21 11:20:00,62.38,62.38,62.32,62.36,17000.0,53.5576,53.5576,53.506,53.5404,17000.0
2011-07-21 11:25:00,62.34,62.34,62.24,62.27,19600.0,53.5232,53.5232,53.4374,53.4631,19600.0
2011-07-21 11:30:00,62.26,62.27,62.22,62.25,13000.0,53.4545,53.4631,53.4202,53.4459,13000.0
2011-07-21 11:35:00,62.24,62.27,62.24,62.25,11600.0,53.4374,53.4631,53.4374,53.4459,11600.0
2011-07-21 11:40:00,62.24,62.24,62.17,62.17,6400.0,53.4374,53.4374,53.3773,53.3773,6400.0
2011-07-21 11:45:00,62.16,62.18,62.14,62.14,6600.0,53.3687,53.3858,53.3515,53.3515,6600.0
2011-07-21 11:50:00,62.14,62.17,62.13,62.15,14900.0,53.3515,53.3773,53.3429,53.3601,14900.0
2011-07-21 11:55:00,62.14,62.21,62.14,62.2,6000.0,53.3515,53.4116,53.3515,53.403,6000.0
2011-07-21 12:00:00,62.21,62.25,62.21,62.22,7600.0,53.4116,53.4459,53.4116,53.4202,7600.0
2011-07-21 12:05:00,62.23,62.23,62.21,62.21,4400.0,53.4288,53.4288,53.4116,53.4116,4400.0
2011-07-21 12:10:00,62.2,62.22,62.17,62.22,9100.0,53.403,53.4202,53.3773,53.4202,9100.0
2011-07-21 12:15:00,62.2,62.2,62.13,62.14,21600.0,53.403,53.403,53.3429,53.3515,21600.0
2011-07-21 12:20:00,62.15,62.17,62.12,62.14,20800.0,53.3601,53.3773,53.3343,53.3515,20800.0
2011-07-21 12:25:00,62.15,62.18,62.14,62.18,20000.0,53.3601,53.3858,53.3515,53.3858,20000.0
2011-07-21 12:30:00,62.17,62.2,62.15,62.17,32700.0,53.3773,53.403,53.3601,53.3773,32700.0
2011-07-21 12:35:00,62.18,62.28,62.16,62.25,16900.0,53.3858,53.4717,53.3687,53.4459,16900.0
2011-07-21 12:40:00,62.26,62.43,62.26,62.42,40400.0,53.4545,53.6005,53.4545,53.5919,40400.0
2011-07-21 12:45:00,62.44,62.49,62.37,62.45,41100.0,53.6091,53.652,53.549,53.6177,41100.0
2011-07-21 12:50:00,62.45,62.45,62.25,62.3,153000.0,53.6177,53.6177,53.4459,53.4889,153000.0
2011-07-21 12:55:00,62.3,62.38,62.27,62.38,24700.0,53.4889,53.5576,53.4631,53.5576,24700.0
2011-07-21 13:00:00,62.39,62.43,62.36,62.42,13100.0,53.5661,53.6005,53.5404,53.5919,13100.0
2011-07-21 13:05:00,62.41,62.41,62.33,62.35,21700.0,53.5833,53.5833,53.5146,53.5318,21700.0
2011-07-21 13:10:00,62.34,62.38,62.33,62.37,18600.0,53.5232,53.5576,53.5146,53.549,18600.0
2011-07-21 13:15:00,62.37,62.43,62.37,62.41,14400.0,53.549,53.6005,53.549,53.5833,14400.0
2011-07-21 13:20:00,62.42,62.44,62.39,62.4,64500.0,53.5919,53.6091,53.5661,53.5747,64500.0
2011-07-21 13:25:00,62.39,62.46,62.38,62.46,78700.0,53.5661,53.6262,53.5576,53.6262,78700.0
2011-07-21 13:30:00,62.45,62.46,62.41,62.41,12600.0,53.6177,53.6262,53.5833,53.5833,12600.0
2011-07-21 13:35:00,62.41,62.44,62.38,62.44,19700.0,53.5833,53.6091,53.5576,53.6091,19700.0
2011-07-21 13:40:00,62.43,62.43,62.36,62.36,13600.0,53.6005,53.6005,53.5404,53.5404,13600.0
2011-07-21 13:45:00,62.36,62.38,62.35,62.37,18300.0,53.5404,53.5576,53.5318,53.549,18300.0
2011-07-21 13:50:00,62.36,62.37,62.34,62.37,11200.0,53.5404,53.549,53.5232,53.549,11200.0
2011-07-21 13:55:00,62.38,62.41,62.36,62.4,26400.0,53.5576,53.5833,53.5404,53.5747,26400.0
2011-07-21 14:00:00,62.4,62.42,62.4,62.4,11900.0,53.5747,53.5919,53.5747,53.5747,11900.0
2011-07-21 14:05:00,62.39,62.39,62.34,62.36,15300.0,53.5661,53.5661,53.5232,53.5404,15300.0
2011-07-21 14:10:00,62.37,62.37,62.32,62.34,24300.0,53.549,53.549,53.506,53.5232,24300.0
2011-07-21 14:15:00,62.37,62.37,62.3,62.3,17500.0,53.549,53.549,53.4889,53.4889,17500.0
2011-07-21 14:20:00,62.29,62.33,62.29,62.3,14700.0,53.4803,53.5146,53.4803,53.4889,14700.0
2011-07-21 14:25:00,62.3,62.36,62.29,62.34,12700.0,53.4889,53.5404,53.4803,53.5232,12700.0
2011-07-21 14:30:00,62.34,62.36,62.31,62.35,10400.0,53.5232,53.5404,53.4975,53.5318,10400.0
2011-07-21 14:35:00,62.35,62.41,62.35,62.38,14000.0,53.5318,53.5833,53.5318,53.5576,14000.0
2011-07-21 14:40:00,62.38,62.42,62.37,62.42,14700.0,53.5576,53.5919,53.549,53.5919,14700.0
2011-07-21 14:45:00,62.42,62.44,62.38,62.4,14500.0,53.5919,53.6091,53.5576,53.5747,14500.0
2011-07-21 14:50:00,62.4,62.4,62.37,62.39,6900.0,53.5747,53.5747,53.549,53.5661,6900.0
2011-07-21 14:55:00,62.39,62.42,62.37,62.41,7500.0,53.5661,53.5919,53.549,53.5833,7500.0
2011-07-21 15:00:00,62.4,62.43,62.35,62.38,13100.0,53.5747,53.6005,53.5318,53.5576,13100.0
2011-07-21 15:05:00,62.37,62.41,62.32,62.32,34800.0,53.549,53.5833,53.506,53.506,34800.0
2011-07-21 15:10:00,62.33,62.35,62.31,62.32,29300.0,53.5146,53.5318,53.4975,53.506,29300.0
2011-07-21 15:15:00,62.33,62.42,62.33,62.41,37800.0,53.5146,53.5919,53.5146,53.5833,37800.0
2011-07-21 15:20:00,62.42,62.42,62.35,62.4,47900.0,53.5919,53.5919,53.5318,53.5747,47900.0
2011-07-21 15:25:00,62.4,62.42,62.39,62.41,9800.0,53.5747,53.5919,53.5661,53.5833,9800.0
2011-07-21 15:30:00,62.4,62.4,62.36,62.37,21400.0,53.5747,53.5747,53.5404,53.549,21400.0
2011-07-21 15:35:00,62.37,62.38,62.29,62.32,30600.0,53.549,53.5576,53.4803,53.506,30600.0
2011-07-21 15:40:00,62.32,62.35,62.31,62.33,25500.0,53.506,53.5318,53.4975,53.5146,25500.0
2011-07-21 15:45:00,62.34,62.42,62.32,62.33,31100.0,53.5232,53.5919,53.506,53.5146,31100.0
2011-07-21 15:50:00,62.34,62.38,62.32,62.32,55200.0,53.5232,53.5576,53.506,53.506,55200.0
2011-07-21 15:55:00,62.32,62.37,62.32,62.36,45200.0,53.506,53.549,53.506,53.5404,45200.0
2011-07-22 09:30:00,62.38,62.41,62.28,62.41,40700.0,53.5576,53.5833,53.4717,53.5833,40700.0
2011-07-22 09:35:00,62.42,62.46,62.37,62.37,24500.0,53.5919,53.6262,53.549,53.549,24500.0
2011-07-22 09:40:00,62.34,62.38,62.33,62.33,28100.0,53.5232,53.5576,53.5146,53.5146,28100.0
2011-07-22 09:45:00,62.36,62.38,62.3,62.37,16500.0,53.5404,53.5576,53.4889,53.549,16500.0
2011-07-22 09:50:00,62.37,62.37,62.23,62.27,25400.0,53.549,53.549,53.4288,53.4631,25400.0
2011-07-22 09:55:00,62.3,62.32,62.24,62.26,14400.0,53.4889,53.506,53.4374,53.4545,14400.0
2011-07-22 10:00:00,62.24,62.29,62.2,62.28,32500.0,53.4374,53.4803,53.403,53.4717,32500.0
2011-07-22 10:05:00,62.3,62.33,62.26,62.26,75400.0,53.4889,53.5146,53.4545,53.4545,75400.0
2011-07-22 10:10:00,62.26,62.32,62.25,62.31,13400.0,53.4545,53.506,53.4459,53.4975,13400.0
2011-07-22 10:15:00,62.29,62.3,62.16,62.22,23700.0,53.4803,53.4889,53.3687,53.4202,23700.0
2011-07-22 10:20:00,62.22,62.24,62.1,62.13,14700.0,53.4202,53.4374,53.3172,53.3429,14700.0
2011-07-22 10:25:00,62.13,62.22,62.13,62.2,57800.0,53.3429,53.4202,53.3429,53.403,57800.0
2011-07-22 10:30:00,62.2,62.24,62.19,62.24,16200.0,53.403,53.4374,53.3944,53.4374,16200.0
2011-07-22 10:35:00,62.22,62.29,62.2,62.28,7400.0,53.4202,53.4803,53.403,53.4717,7400.0
2011-07-22 10:40:00,62.27,62.33,62.27,62.28,22100.0,53.4631,53.5146,53.4631,53.4717,22100.0
2011-07-22 10:45:00,62.29,62.31,62.27,62.3,10000.0,53.4803,53.4975,53.4631,53.4889,10000.0
2011-07-22 10:50:00,62.29,62.31,62.25,62.29,67800.0,53.4803,53.4975,53.4459,53.4803,67800.0
2011-07-22 10:55:00,62.3,62.36,62.27,62.36,40100.0,53.4889,53.5404,53.4631,53.5404,40100.0
2011-07-22 11:00:00,62.36,62.39,62.34,62.38,23600.0,53.5404,53.5661,53.5232,53.5576,23600.0
2011-07-22 11:05:00,62.37,62.37,62.33,62.34,5900.0,53.549,53.549,53.5146,53.5232,5900.0
2011-07-22 11:10:00,62.34,62.39,62.34,62.37,15700.0,53.5232,53.5661,53.5232,53.549,15700.0
2011-07-22 11:15:00,62.36,62.42,62.36,62.38,12000.0,53.5404,53.5919,53.5404,53.5576,12000.0
2011-07-22 11:20:00,62.37,62.39,62.34,62.39,13700.0,53.549,53.5661,53.5232,53.5661,13700.0
2011-07-22 11:25:00,62.39,62.39,62.34,62.35,21900.0,53.5661,53.5661,53.5232,53.5318,21900.0
2011-07-22 11:30:00,62.36,62.4,62.36,62.4,7000.0,53.5404,53.5747,53.5404,53.5747,7000.0
2011-07-22 11:35:00,62.39,62.46,62.35,62.46,11100.0,53.5661,53.6262,53.5318,53.6262,11100.0
2011-07-22 11:40:00,62.46,62.48,62.41,62.47,20400.0,53.6262,53.6434,53.5833,53.6348,20400.0
2011-07-22 11:45:00,62.46,62.46,62.43,62.43,28300.0,53.6262,53.6262,53.6005,53.6005,28300.0
2011-07-22 11:50:00,62.45,62.45,62.43,62.43,12900.0,53.6177,53.6177,53.6005,53.6005,12900.0
2011-07-22 11:55:00,62.44,62.48,62.44,62.46,14100.0,53.6091,53.6434,53.6091,53.6262,14100.0
2011-07-22 12:00:00,62.46,62.46,62.41,62.45,15000.0,53.6262,53.6262,53.5833,53.6177,15000.0
2011-07-22 12:05:00,62.45,62.53,62.45,62.52,12400.0,53.6177,53.6863,53.6177,53.6778,12400.0
2011-07-22 12:10:00,62.51,62.57,62.51,62.56,15000.0,53.6692,53.7207,53.6692,53.7121,15000.0
2011-07-22 12:15:00,62.57,62.57,62.51,62.52,17600.0,53.7207,53.7207,53.6692,53.6778,17600.0
2011-07-22 12:20:00,62.51,62.53,62.51,62.52,7900.0,53.6692,53.6863,53.6692,53.6778,7900.0
2011-07-22 12:25:00,62.5,62.52,62.49,62.51,6400.0,53.6606,53.6778,53.652,53.6692,6400.0
2011-07-22 12:30:00,62.52,62.53,62.5,62.53,1900.0,53.6778,53.6863,53.6606,53.6863,1900.0
2011-07-22 12:35:00,62.53,62.54,62.5,62.5,3400.0,53.6863,53.6949,53.6606,53.6606,3400.0
2011-07-22 12:40:00,62.5,62.52,62.5,62.51,11400.0,53.6606,53.6778,53.6606,53.6692,11400.0
2011-07-22 12:45:00,62.53,62.53,62.51,62.53,3600.0,53.6863,53.6863,53.6692,53.6863,3600.0
2011-07-22 12:50:00,62.54,62.56,62.54,62.56,4600.0,53.6949,53.7121,53.6949,53.7121,4600.0
2011-07-22 12:55:00,62.54,62.61,62.54,62.6,15300.0,53.6949,53.755,53.6949,53.7464,15300.0
2011-07-22 13:00:00,62.61,62.61,62.57,62.59,9900.0,53.755,53.755,53.7207,53.7379,9900.0
2011-07-22 13:05:00,62.58,62.58,62.55,62.57,5300.0,53.7293,53.7293,53.7035,53.7207,5300.0
2011-07-22 13:10:00,62.56,62.56,62.54,62.56,5800.0,53.7121,53.7121,53.6949,53.7121,5800.0
2011-07-22 13:15:00,62.57,62.58,62.56,62.58,3500.0,53.7207,53.7293,53.7121,53.7293,3500.0
2011-07-22 13:20:00,62.58,62.58,62.53,62.55,5100.0,53.7293,53.7293,53.6863,53.7035,5100.0
2011-07-22 13:25:00,62.56,62.58,62.54,62.58,11500.0,53.7121,53.7293,53.6949,53.7293,11500.0
2011-07-22 13:30:00,62.57,62.59,62.56,62.58,2100.0,53.7207,53.7379,53.7121,53.7293,2100.0
2011-07-22 13:35:00,62.59,62.59,62.56,62.58,10100.0,53.7379,53.7379,53.7121,53.7293,10100.0
2011-07-22 13:40:00,62.59,62.59,62.57,62.59,2600.0,53.7379,53.7379,53.7207,53.7379,2600.0
2011-07-22 13:45:00,62.59,62.6,62.56,62.57,5000.0,53.7379,53.7464,53.7121,53.7207,5000.0
2011-07-22 13:50:00,62.57,62.59,62.57,62.59,4900.0,53.7207,53.7379,53.7207,53.7379,4900.0
2011-07-22 13:55:00,62.58,62.62,62.58,62.62,8700.0,53.7293,53.7636,53.7293,53.7636,8700.0
2011-07-22 14:00:00,62.61,62.62,62.58,62.58,2700.0,53.755,53.7636,53.7293,53.7293,2700.0
2011-07-22 14:05:00,62.58,62.59,62.55,62.59,7900.0,53.7293,53.7379,53.7035,53.7379,7900.0
2011-07-22 14:10:00,62.6,62.6,62.59,62.59,1600.0,53.7464,53.7464,53.7379,53.7379,1600.0
2011-07-22 14:15:00,62.61,62.63,62.59,62.62,11300.0,53.755,53.7722,53.7379,53.7636,11300.0
2011-07-22 14:20:00,62.62,62.62,62.59,62.61,11700.0,53.7636,53.7636,53.7379,53.755,11700.0
2011-07-22 14:25:00,62.61,62.61,62.59,62.61,4400.0,53.755,53.755,53.7379,53.755,4400.0
2011-07-22 14:30:00,62.61,62.63,62.6,62.63,9800.0,53.755,53.7722,53.7464,53.7722,9800.0
2011-07-22 14:35:00,62.62,62.62,62.59,62.6,13400.0,53.7636,53.7636,53.7379,53.7464,13400.0
2011-07-22 14:40:00,62.61,62.63,62.59,62.61,14300.0,53.755,53.7722,53.7379,53.755,14300.0
2011-07-22 14:45:00,62.62,62.62,62.6,62.61,2300.0,53.7636,53.7636,53.7464,53.755,2300.0
2011-07-22 14:50:00,62.61,62.62,62.6,62.6,4400.0,53.755,53.7636,53.7464,53.7464,4400.0
2011-07-22 14:55:00,62.59,62.61,62.58,62.61,3000.0,53.7379,53.755,53.7293,53.755,3000.0
2011-07-22 15:00:00,62.61,62.64,62.6,62.61,19900.0,53.755,53.7808,53.7464,53.755,19900.0
2011-07-22 15:05:00,62.62,62.62,62.6,62.61,12200.0,53.7636,53.7636,53.7464,53.755,12200.0
2011-07-22 15:10:00,62.62,62.62,62.56,62.56,28200.0,53.7636,53.7636,53.7121,53.7121,28200.0
2011-07-22 15:15:00,62.57,62.62,62.55,62.61,12600.0,53.7207,53.7636,53.7035,53.755,12600.0
2011-07-22 15:20:00,62.61,62.61,62.59,62.6,6800.0,53.755,53.755,53.7379,53.7464,6800.0
2011-07-22 15:25:00,62.6,62.6,62.55,62.55,6200.0,53.7464,53.7464,53.7035,53.7035,6200.0
2011-07-22 15:30:00,62.55,62.57,62.51,62.51,17100.0,53.7035,53.7207,53.6692,53.6692,17100.0
2011-07-22 15:35:00,62.5,62.53,62.5,62.53,11600.0,53.6606,53.6863,53.6606,53.6863,11600.0
2011-07-22 15:40:00,62.51,62.51,62.47,62.5,4000.0,53.6692,53.6692,53.6348,53.6606,4000.0
2011-07-22 15:45:00,62.5,62.56,62.5,62.56,19200.0,53.6606,53.7121,53.6606,53.7121,19200.0
2011-07-22 15:50:00,62.55,62.55,62.52,62.52,21200.0,53.7035,53.7035,53.6778,53.6778,21200.0
2011-07-22 15:55:00,62.53,62.57,62.53,62.57,31400.0,53.6863,53.7207,53.6863,53.7207,31400.0
2011-07-25 09:30:00,62.01,62.05,61.9,62.04,47200.0,53.2399,53.2742,53.1454,53.2656,47200.0
2011-07-25 09:35:00,62.04,62.08,62.0,62.08,32800.0,53.2656,53.3,53.2313,53.3,32800.0
2011-07-25 09:40:00,62.09,62.11,61.97,62.06,26100.0,53.3086,53.3257,53.2055,53.2828,26100.0
2011-07-25 09:45:00,62.06,62.23,62.04,62.12,41700.0,53.2828,53.4288,53.2656,53.3343,41700.0
2011-07-25 09:50:00,62.12,62.23,62.12,62.15,60700.0,53.3343,53.4288,53.3343,53.3601,60700.0
2011-07-25 09:55:00,62.15,62.27,62.14,62.24,31200.0,53.3601,53.4631,53.3515,53.4374,31200.0
2011-07-25 10:00:00,62.25,62.31,62.25,62.3,33800.0,53.4459,53.4975,53.4459,53.4889,33800.0
2011-07-25 10:05:00,62.29,62.36,62.26,62.35,6700.0,53.4803,53.5404,53.4545,53.5318,6700.0
2011-07-25 10:10:00,62.36,62.4,62.31,62.32,23500.0,53.5404,53.5747,53.4975,53.506,23500.0
2011-07-25 10:15:00,62.32,62.39,62.32,62.36,23300.0,53.506,53.5661,53.506,53.5404,23300.0
2011-07-25 10:20:00,62.37,62.44,62.34,62.4,27500.0,53.549,53.6091,53.5232,53.5747,27500.0
2011-07-25 10:25:00,62.4,62.43,62.37,62.37,29200.0,53.5747,53.6005,53.549,53.549,29200.0
2011-07-25 10:30:00,62.39,62.39,62.32,62.32,31300.0,53.5661,53.5661,53.506,53.506,31300.0
2011-07-25 10:35:00,62.33,62.35,62.3,62.32,9000.0,53.5146,53.5318,53.4889,53.506,9000.0
2011-07-25 10:40:00,62.31,62.46,62.31,62.39,20200.0,53.4975,53.6262,53.4975,53.5661,20200.0
2011-07-25 10:45:00,62.39,62.41,62.35,62.37,14500.0,53.5661,53.5833,53.5318,53.549,14500.0
2011-07-25 10:50:00,62.36,62.36,62.28,62.29,15900.0,53.5404,53.5404,53.4717,53.4803,15900.0
2011-07-25 10:55:00,62.29,62.35,62.25,62.34,21800.0,53.4803,53.5318,53.4459,53.5232,21800.0
2011-07-25 11:00:00,62.34,62.38,62.32,62.37,17800.0,53.5232,53.5576,53.506,53.549,17800.0
2011-07-25 11:05:00,62.39,62.39,62.32,62.33,9900.0,53.5661,53.5661,53.506,53.5146,9900.0
2011-07-25 11:10:00,62.32,62.34,62.29,62.29,8400.0,53.506,53.5232,53.4803,53.4803,8400.0
2011-07-25 11:15:00,62.29,62.35,62.28,62.33,8300.0,53.4803,53.5318,53.4717,53.5146,8300.0
2011-07-25 11:20:00,62.33,62.4,62.32,62.4,12400.0,53.5146,53.5747,53.506,53.5747,12400.0
2011-07-25 11:25:00,62.39,62.46,62.39,62.43,26900.0,53.5661,53.6262,53.5661,53.6005,26900.0
2011-07-25 11:30:00,62.44,62.45,62.42,62.43,4900.0,53.6091,53.6177,53.5919,53.6005,4900.0
2011-07-25 11:35:00,62.43,62.47,62.42,62.43,5300.0,53.6005,53.6348,53.5919,53.6005,5300.0
2011-07-25 11:40:00,62.44,62.45,62.39,62.45,24800.0,53.6091,53.6177,53.5661,53.6177,24800.0
2011-07-25 11:45:00,62.45,62.46,62.39,62.39,5100.0,53.6177,53.6262,53.5661,53.5661,5100.0
2011-07-25 11:50:00,62.41,62.41,62.37,62.37,14700.0,53.5833,53.5833,53.549,53.549,14700.0
2011-07-25 11:55:00,62.38,62.42,62.38,62.4,11800.0,53.5576,53.5919,53.5576,53.5747,11800.0
2011-07-25 12:00:00,62.41,62.43,62.4,62.4,2400.0,53.5833,53.6005,53.5747,53.5747,2400.0
2011-07-25 12:05:00,62.4,62.44,62.39,62.44,13100.0,53.5747,53.6091,53.5661,53.6091,13100.0
2011-07-25 12:10:00,62.44,62.45,62.42,62.43,16100.0,53.6091,53.6177,53.5919,53.6005,16100.0
2011-07-25 12:15:00,62.44,62.48,62.41,62.42,12700.0,53.6091,53.6434,53.5833,53.5919,12700.0
2011-07-25 12:20:00,62.42,62.46,62.42,62.46,2800.0,53.5919,53.6262,53.5919,53.6262,2800.0
2011-07-25 12:25:00,62.46,62.48,62.45,62.47,10200.0,53.6262,53.6434,53.6177,53.6348,10200.0
2011-07-25 12:30:00,62.46,62.51,62.46,62.51,8300.0,53.6262,53.6692,53.6262,53.6692,8300.0
2011-07-25 12:35:00,62.51,62.51,62.49,62.5,6000.0,53.6692,53.6692,53.652,53.6606,6000.0
2011-07-25 12:40:00,62.5,62.55,62.5,62.54,255200.0,53.6606,53.7035,53.6606,53.6949,255200.0
2011-07-25 12:45:00,62.54,62.57,62.52,62.53,14800.0,53.6949,53.7207,53.6778,53.6863,14800.0
2011-07-25 12:50:00,62.54,62.54,62.53,62.53,4000.0,53.6949,53.6949,53.6863,53.6863,4000.0
2011-07-25 12:55:00,62.53,62.54,62.51,62.53,16300.0,53.6863,53.6949,53.6692,53.6863,16300.0
2011-07-25 13:00:00,62.52,62.55,62.52,62.55,25300.0,53.6778,53.7035,53.6778,53.7035,25300.0
2011-07-25 13:05:00,62.54,62.59,62.54,62.57,16800.0,53.6949,53.7379,53.6949,53.7207,16800.0
2011-07-25 13:10:00,62.56,62.56,62.53,62.55,20100.0,53.7121,53.7121,53.6863,53.7035,20100.0
2011-07-25 13:15:00,62.55,62.55,62.53,62.55,28400.0,53.7035,53.7035,53.6863,53.7035,28400.0
2011-07-25 13:20:00,62.55,62.56,62.53,62.53,3900.0,53.7035,53.7121,53.6863,53.6863,3900.0
2011-07-25 13:25:00,62.53,62.54,62.53,62.54,3500.0,53.6863,53.6949,53.6863,53.6949,3500.0
2011-07-25 13:30:00,62.55,62.56,62.53,62.56,6300.0,53.7035,53.7121,53.6863,53.7121,6300.0
2011-07-25 13:35:00,62.56,62.56,62.49,62.49,27700.0,53.7121,53.7121,53.652,53.652,27700.0
2011-07-25 13:40:00,62.49,62.49,62.47,62.48,39700.0,53.652,53.652,53.6348,53.6434,39700.0
2011-07-25 13:45:00,62.48,62.51,62.47,62.48,25300.0,53.6434,53.6692,53.6348,53.6434,25300.0
2011-07-25 13:50:00,62.48,62.5,62.47,62.49,10900.0,53.6434,53.6606,53.6348,53.652,10900.0
2011-07-25 13:55:00,62.5,62.51,62.46,62.47,71000.0,53.6606,53.6692,53.6262,53.6348,71000.0
2011-07-25 14:00:00,62.46,62.52,62.46,62.52,26800.0,53.6262,53.6778,53.6262,53.6778,26800.0
2011-07-25 14:05:00,62.53,62.53,62.5,62.53,12700.0,53.6863,53.6863,53.6606,53.6863,12700.0
2011-07-25 14:10:00,62.53,62.57,62.53,62.54,28300.0,53.6863,53.7207,53.6863,53.6949,28300.0
2011-07-25 14:15:00,62.54,62.55,62.54,62.55,1600.0,53.6949,53.7035,53.6949,53.7035,1600.0
2011-07-25 14:20:00,62.55,62.57,62.53,62.56,37600.0,53.7035,53.7207,53.6863,53.7121,37600.0
2011-07-25 14:25:00,62.56,62.57,62.55,62.55,11100.0,53.7121,53.7207,53.7035,53.7035,11100.0
2011-07-25 14:30:00,62.55,62.56,62.49,62.5,67900.0,53.7035,53.7121,53.652,53.6606,67900.0
2011-07-25 14:35:00,62.5,62.52,62.43,62.44,43100.0,53.6606,53.6778,53.6005,53.6091,43100.0
2011-07-25 14:40:00,62.43,62.47,62.42,62.43,43400.0,53.6005,53.6348,53.5919,53.6005,43400.0
2011-07-25 14:45:00,62.41,62.45,62.4,62.44,22100.0,53.5833,53.6177,53.5747,53.6091,22100.0
2011-07-25 14:50:00,62.45,62.45,62.39,62.41,14500.0,53.6177,53.6177,53.5661,53.5833,14500.0
2011-07-25 14:55:00,62.41,62.45,62.4,62.42,15900.0,53.5833,53.6177,53.5747,53.5919,15900.0
2011-07-25 15:00:00,62.42,62.42,62.35,62.35,29900.0,53.5919,53.5919,53.5318,53.5318,29900.0
2011-07-25 15:05:00,62.33,62.34,62.28,62.29,12300.0,53.5146,53.5232,53.4717,53.4803,12300.0
2011-07-25 15:10:00,62.28,62.31,62.25,62.3,6300.0,53.4717,53.4975,53.4459,53.4889,6300.0
2011-07-25 15:15:00,62.3,62.36,62.29,62.34,46100.0,53.4889,53.5404,53.4803,53.5232,46100.0
2011-07-25 15:20:00,62.32,62.33,62.29,62.29,12100.0,53.506,53.5146,53.4803,53.4803,12100.0
2011-07-25 15:25:00,62.29,62.3,62.25,62.29,23300.0,53.4803,53.4889,53.4459,53.4803,23300.0
2011-07-25 15:30:00,62.3,62.34,62.27,62.34,15500.0,53.4889,53.5232,53.4631,53.5232,15500.0
2011-07-25 15:35:00,62.35,62.37,62.32,62.35,24700.0,53.5318,53.549,53.506,53.5318,24700.0
2011-07-25 15:40:00,62.34,62.35,62.3,62.31,36500.0,53.5232,53.5318,53.4889,53.4975,36500.0
2011-07-25 15:45:00,62.29,62.3,62.22,62.27,62700.0,53.4803,53.4889,53.4202,53.4631,62700.0
2011-07-25 15:50:00,62.24,62.26,62.23,62.25,41900.0,53.4374,53.4545,53.4288,53.4459,41900.0
2011-07-25 15:55:00,62.25,62.28,62.23,62.26,36700.0,53.4459,53.4717,53.4288,53.4545,36700.0
2011-07-26 09:30:00,62.25,62.28,62.17,62.23,37900.0,53.4459,53.4717,53.3773,53.4288,37900.0
2011-07-26 09:35:00,62.18,62.19,62.11,62.14,41800.0,53.3858,53.3944,53.3257,53.3515,41800.0
2011-07-26 09:40:00,62.16,62.26,62.12,62.12,28400.0,53.3687,53.4545,53.3343,53.3343,28400.0
2011-07-26 09:45:00,62.13,62.13,62.06,62.1,13100.0,53.3429,53.3429,53.2828,53.3172,13100.0
2011-07-26 09:50:00,62.09,62.11,61.98,61.98,12700.0,53.3086,53.3257,53.2141,53.2141,12700.0
2011-07-26 09:55:00,61.97,61.99,61.92,61.97,24000.0,53.2055,53.2227,53.1626,53.2055,24000.0
2011-07-26 10:00:00,61.95,62.07,61.95,61.98,50500.0,53.1884,53.2914,53.1884,53.2141,50500.0
2011-07-26 10:05:00,61.96,61.99,61.85,61.9,27600.0,53.197,53.2227,53.1025,53.1454,27600.0
2011-07-26 10:10:00,61.89,61.98,61.89,61.97,18200.0,53.1369,53.2141,53.1369,53.2055,18200.0
2011-07-26 10:15:00,61.98,62.04,61.96,61.96,12500.0,53.2141,53.2656,53.197,53.197,12500.0
2011-07-26 10:20:00,61.94,62.01,61.93,62.0,13000.0,53.1798,53.2399,53.1712,53.2313,13000.0
2011-07-26 10:25:00,61.99,61.99,61.93,61.97,26300.0,53.2227,53.2227,53.1712,53.2055,26300.0
2011-07-26 10:30:00,61.96,61.96,61.91,61.95,11100.0,53.197,53.197,53.154,53.1884,11100.0
2011-07-26 10:35:00,61.98,61.99,61.96,61.98,3900.0,53.2141,53.2227,53.197,53.2141,3900.0
2011-07-26 10:40:00,61.99,62.05,61.99,62.04,15600.0,53.2227,53.2742,53.2227,53.2656,15600.0
2011-07-26 10:45:00,62.05,62.07,62.03,62.03,4000.0,53.2742,53.2914,53.2571,53.2571,4000.0
2011-07-26 10:50:00,62.04,62.05,62.03,62.03,6800.0,53.2656,53.2742,53.2571,53.2571,6800.0
2011-07-26 10:55:00,62.02,62.02,61.98,62.02,34100.0,53.2485,53.2485,53.2141,53.2485,34100.0
2011-07-26 11:00:00,62.04,62.08,62.04,62.07,12600.0,53.2656,53.3,53.2656,53.2914,12600.0
2011-07-26 11:05:00,62.07,62.16,62.07,62.15,17500.0,53.2914,53.3687,53.2914,53.3601,17500.0
2011-07-26 11:10:00,62.14,62.17,62.13,62.14,4400.0,53.3515,53.3773,53.3429,53.3515,4400.0
2011-07-26 11:15:00,62.12,62.16,62.12,62.14,6800.0,53.3343,53.3687,53.3343,53.3515,6800.0
2011-07-26 11:20:00,62.14,62.15,62.11,62.14,10400.0,53.3515,53.3601,53.3257,53.3515,10400.0
2011-07-26 11:25:00,62.14,62.15,62.12,62.13,9400.0,53.3515,53.3601,53.3343,53.3429,9400.0
2011-07-26 11:30:00,62.13,62.14,62.1,62.13,42200.0,53.3429,53.3515,53.3172,53.3429,42200.0
2011-07-26 11:35:00,62.11,62.11,62.05,62.07,21600.0,53.3257,53.3257,53.2742,53.2914,21600.0
2011-07-26 11:40:00,62.06,62.07,62.02,62.05,30500.0,53.2828,53.2914,53.2485,53.2742,30500.0
2011-07-26 11:45:00,62.07,62.08,62.06,62.06,11400.0,53.2914,53.3,53.2828,53.2828,11400.0
2011-07-26 11:50:00,62.06,62.06,62.03,62.05,2100.0,53.2828,53.2828,53.2571,53.2742,2100.0
2011-07-26 11:55:00,62.05,62.08,62.05,62.07,5600.0,53.2742,53.3,53.2742,53.2914,5600.0
2011-07-26 12:00:00,62.07,62.07,62.05,62.06,2800.0,53.2914,53.2914,53.2742,53.2828,2800.0
2011-07-26 12:05:00,62.05,62.08,62.05,62.06,2600.0,53.2742,53.3,53.2742,53.2828,2600.0
2011-07-26 12:10:00,62.05,62.13,62.05,62.13,12700.0,53.2742,53.3429,53.2742,53.3429,12700.0
2011-07-26 12:15:00,62.13,62.17,62.12,62.15,7900.0,53.3429,53.3773,53.3343,53.3601,7900.0
2011-07-26 12:20:00,62.15,62.17,62.14,62.14,2500.0,53.3601,53.3773,53.3515,53.3515,2500.0
2011-07-26 12:25:00,62.15,62.17,62.14,62.14,2700.0,53.3601,53.3773,53.3515,53.3515,2700.0
2011-07-26 12:30:00,62.12,62.14,62.11,62.13,2500.0,53.3343,53.3515,53.3257,53.3429,2500.0
2011-07-26 12:35:00,62.13,62.14,62.13,62.14,1300.0,53.3429,53.3515,53.3429,53.3515,1300.0
2011-07-26 12:40:00,62.14,62.16,62.14,62.16,1100.0,53.3515,53.3687,53.3515,53.3687,1100.0
2011-07-26 12:45:00,62.17,62.17,62.08,62.08,16000.0,53.3773,53.3773,53.3,53.3,16000.0
2011-07-26 12:50:00,62.07,62.1,62.07,62.09,3200.0,53.2914,53.3172,53.2914,53.3086,3200.0
2011-07-26 12:55:00,62.11,62.13,62.1,62.13,4200.0,53.3257,53.3429,53.3172,53.3429,4200.0
2011-07-26 13:00:00,62.13,62.17,62.12,62.12,7300.0,53.3429,53.3773,53.3343,53.3343,7300.0
2011-07-26 13:05:00,62.11,62.11,62.08,62.1,3000.0,53.3257,53.3257,53.3,53.3172,3000.0
2011-07-26 13:10:00,62.09,62.11,62.06,62.08,9200.0,53.3086,53.3257,53.2828,53.3,9200.0
2011-07-26 13:15:00,62.07,62.08,62.07,62.08,1700.0,53.2914,53.3,53.2914,53.3,1700.0
2011-07-26 13:20:00,62.07,62.07,62.04,62.05,7400.0,53.2914,53.2914,53.2656,53.2742,7400.0
2011-07-26 13:25:00,62.05,62.07,62.04,62.07,7500.0,53.2742,53.2914,53.2656,53.2914,7500.0
2011-07-26 13:30:00,62.08,62.09,62.06,62.07,5700.0,53.3,53.3086,53.2828,53.2914,5700.0
2011-07-26 13:35:00,62.07,62.07,62.05,62.05,4300.0,53.2914,53.2914,53.2742,53.2742,4300.0
2011-07-26 13:40:00,62.06,62.06,62.04,62.05,5500.0,53.2828,53.2828,53.2656,53.2742,5500.0
2011-07-26 13:45:00,62.04,62.04,62.03,62.04,2800.0,53.2656,53.2656,53.2571,53.2656,2800.0
2011-07-26 13:50:00,62.05,62.1,62.05,62.09,8100.0,53.2742,53.3172,53.2742,53.3086,8100.0
2011-07-26 13:55:00,62.09,62.1,62.08,62.09,9400.0,53.3086,53.3172,53.3,53.3086,9400.0
2011-07-26 14:00:00,62.1,62.17,62.07,62.14,30000.0,53.3172,53.3773,53.2914,53.3515,30000.0
2011-07-26 14:05:00,62.14,62.15,62.12,62.15,17900.0,53.3515,53.3601,53.3343,53.3601,17900.0
2011-07-26 14:10:00,62.16,62.24,62.14,62.23,67100.0,53.3687,53.4374,53.3515,53.4288,67100.0
2011-07-26 14:15:00,62.22,62.28,62.22,62.27,87300.0,53.4202,53.4717,53.4202,53.4631,87300.0
2011-07-26 14:20:00,62.26,62.28,62.21,62.21,57900.0,53.4545,53.4717,53.4116,53.4116,57900.0
2011-07-26 14:25:00,62.21,62.23,62.2,62.23,16700.0,53.4116,53.4288,53.403,53.4288,16700.0
2011-07-26 14:30:00,62.22,62.25,62.21,62.25,25000.0,53.4202,53.4459,53.4116,53.4459,25000.0
2011-07-26 14:35:00,62.25,62.26,62.2,62.2,16900.0,53.4459,53.4545,53.403,53.403,16900.0
2011-07-26 14:40:00,62.2,62.22,62.17,62.19,44000.0,53.403,53.4202,53.3773,53.3944,44000.0
2011-07-26 14:45:00,62.19,62.19,62.17,62.19,7200.0,53.3944,53.3944,53.3773,53.3944,7200.0
2011-07-26 14:50:00,62.19,62.22,62.19,62.19,26200.0,53.3944,53.4202,53.3944,53.3944,26200.0
2011-07-26 14:55:00,62.18,62.2,62.13,62.13,6700.0,53.3858,53.403,53.3429,53.3429,6700.0
2011-07-26 15:00:00,62.14,62.16,62.11,62.14,9000.0,53.3515,53.3687,53.3257,53.3515,9000.0
2011-07-26 15:05:00,62.16,62.16,62.11,62.15,6100.0,53.3687,53.3687,53.3257,53.3601,6100.0
2011-07-26 15:10:00,62.14,62.18,62.13,62.15,33900.0,53.3515,53.3858,53.3429,53.3601,33900.0
2011-07-26 15:15:00,62.14,62.14,62.09,62.13,50000.0,53.3515,53.3515,53.3086,53.3429,50000.0
2011-07-26 15:20:00,62.14,62.14,62.07,62.09,38900.0,53.3515,53.3515,53.2914,53.3086,38900.0
2011-07-26 15:25:00,62.09,62.12,62.08,62.11,7400.0,53.3086,53.3343,53.3,53.3257,7400.0
2011-07-26 15:30:00,62.11,62.11,62.03,62.05,17700.0,53.3257,53.3257,53.2571,53.2742,17700.0
2011-07-26 15:35:00,62.04,62.09,62.03,62.05,25400.0,53.2656,53.3086,53.2571,53.2742,25400.0
2011-07-26 15:40:00,62.05,62.06,62.0,62.01,36100.0,53.2742,53.2828,53.2313,53.2399,36100.0
2011-07-26 15:45:00,62.01,62.01,61.95,61.98,46100.0,53.2399,53.2399,53.1884,53.2141,46100.0
2011-07-26 15:50:00,61.97,61.97,61.91,61.96,39700.0,53.2055,53.2055,53.154,53.197,39700.0
2011-07-26 15:55:00,61.96,62.0,61.95,62.0,35500.0,53.197,53.2313,53.1884,53.2313,35500.0
2011-07-27 09:30:00,61.73,61.73,61.5,61.51,77000.0,52.9995,52.9995,52.802,52.8106,77000.0
2011-07-27 09:35:00,61.52,61.58,61.49,61.51,29300.0,52.8192,52.8707,52.7934,52.8106,29300.0
2011-07-27 09:40:00,61.51,61.51,61.43,61.45,14700.0,52.8106,52.8106,52.7419,52.7591,14700.0
2011-07-27 09:45:00,61.43,61.48,61.4,61.45,16500.0,52.7419,52.7848,52.7162,52.7591,16500.0
2011-07-27 09:50:00,61.44,61.44,61.36,61.36,13800.0,52.7505,52.7505,52.6818,52.6818,13800.0
2011-07-27 09:55:00,61.35,61.39,61.34,61.37,9000.0,52.6732,52.7076,52.6646,52.6904,9000.0
2011-07-27 10:00:00,61.35,61.37,61.29,61.29,53300.0,52.6732,52.6904,52.6217,52.6217,53300.0
2011-07-27 10:05:00,61.29,61.31,61.13,61.13,30400.0,52.6217,52.6389,52.4843,52.4843,30400.0
2011-07-27 10:10:00,61.12,61.17,61.09,61.16,23800.0,52.4758,52.5187,52.45,52.5101,23800.0
2011-07-27 10:15:00,61.17,61.17,61.11,61.11,16000.0,52.5187,52.5187,52.4672,52.4672,16000.0
2011-07-27 10:20:00,61.09,61.12,60.94,60.95,60600.0,52.45,52.4758,52.3212,52.3298,60600.0
2011-07-27 10:25:00,60.96,60.98,60.9,60.92,29500.0,52.3384,52.3556,52.2869,52.304,29500.0
2011-07-27 10:30:00,60.9,60.96,60.82,60.96,74400.0,52.2869,52.3384,52.2182,52.3384,74400.0
2011-07-27 10:35:00,60.96,60.96,60.91,60.94,25300.0,52.3384,52.3384,52.2955,52.3212,25300.0
2011-07-27 10:40:00,60.89,60.96,60.88,60.92,24300.0,52.2783,52.3384,52.2697,52.304,24300.0
2011-07-27 10:45:00,60.89,60.94,60.87,60.94,17100.0,52.2783,52.3212,52.2611,52.3212,17100.0
2011-07-27 10:50:00,60.95,61.11,60.93,61.1,215300.0,52.3298,52.4672,52.3126,52.4586,215300.0
2011-07-27 10:55:00,61.1,61.14,61.08,61.12,19600.0,52.4586,52.4929,52.4414,52.4758,19600.0
2011-07-27 11:00:00,61.11,61.13,61.06,61.08,25600.0,52.4672,52.4843,52.4242,52.4414,25600.0
2011-07-27 11:05:00,61.08,61.13,61.07,61.1,52700.0,52.4414,52.4843,52.4328,52.4586,52700.0
2011-07-27 11:10:00,61.1,61.13,61.09,61.13,16800.0,52.4586,52.4843,52.45,52.4843,16800.0
2011-07-27 11:15:00,61.14,61.23,61.14,61.21,56600.0,52.4929,52.5702,52.4929,52.553,56600.0
2011-07-27 11:20:00,61.22,61.22,61.15,61.16,9500.0,52.5616,52.5616,52.5015,52.5101,9500.0
2011-07-27 11:25:00,61.16,61.26,61.16,61.26,11700.0,52.5101,52.596,52.5101,52.596,11700.0
2011-07-27 11:30:00,61.28,61.31,61.23,61.23,40500.0,52.6131,52.6389,52.5702,52.5702,40500.0
2011-07-27 11:35:00,61.23,61.24,61.13,61.16,40500.0,52.5702,52.5788,52.4843,52.5101,40500.0
2011-07-27 11:40:00,61.16,61.2,61.16,61.16,9100.0,52.5101,52.5444,52.5101,52.5101,9100.0
2011-07-27 11:45:00,61.17,61.18,61.15,61.18,4700.0,52.5187,52.5273,52.5015,52.5273,4700.0
2011-07-27 11:50:00,61.18,61.2,61.07,61.12,36900.0,52.5273,52.5444,52.4328,52.4758,36900.0
2011-07-27 11:55:00,61.12,61.12,61.06,61.09,17700.0,52.4758,52.4758,52.4242,52.45,17700.0
2011-07-27 12:00:00,61.08,61.1,61.06,61.09,6400.0,52.4414,52.4586,52.4242,52.45,6400.0
2011-07-27 12:05:00,61.09,61.1,61.01,61.01,5600.0,52.45,52.4586,52.3813,52.3813,5600.0
2011-07-27 12:10:00,61.03,61.13,61.03,61.11,23600.0,52.3985,52.4843,52.3985,52.4672,23600.0
2011-07-27 12:15:00,61.1,61.14,61.09,61.11,8000.0,52.4586,52.4929,52.45,52.4672,8000.0
2011-07-27 12:20:00,61.11,61.14,61.04,61.07,42100.0,52.4672,52.4929,52.4071,52.4328,42100.0
2011-07-27 12:25:00,61.06,61.09,61.05,61.09,10200.0,52.4242,52.45,52.4157,52.45,10200.0
2011-07-27 12:30:00,61.1,61.12,61.05,61.05,9300.0,52.4586,52.4758,52.4157,52.4157,9300.0
2011-07-27 12:35:00,61.05,61.06,61.01,61.05,23100.0,52.4157,52.4242,52.3813,52.4157,23100.0
2011-07-27 12:40:00,61.05,61.11,61.03,61.08,6900.0,52.4157,52.4672,52.3985,52.4414,6900.0
2011-07-27 12:45:00,61.09,61.12,61.08,61.09,4900.0,52.45,52.4758,52.4414,52.45,4900.0
2011-07-27 12:50:00,61.09,61.13,61.06,61.09,8200.0,52.45,52.4843,52.4242,52.45,8200.0
2011-07-27 12:55:00,61.08,61.08,61.01,61.01,7500.0,52.4414,52.4414,52.3813,52.3813,7500.0
2011-07-27 13:00:00,61.02,61.05,60.98,61.02,9700.0,52.3899,52.4157,52.3556,52.3899,9700.0
2011-07-27 13:05:00,61.01,61.09,60.97,61.08,11200.0,52.3813,52.45,52.347,52.4414,11200.0
2011-07-27 13:10:00,61.08,61.08,61.01,61.02,15600.0,52.4414,52.4414,52.3813,52.3899,15600.0
2011-07-27 13:15:00,61.0,61.01,60.96,60.99,12500.0,52.3727,52.3813,52.3384,52.3641,12500.0
2011-07-27 13:20:00,61.0,61.0,60.93,60.95,6300.0,52.3727,52.3727,52.3126,52.3298,6300.0
2011-07-27 13:25:00,60.96,60.98,60.95,60.95,7400.0,52.3384,52.3556,52.3298,52.3298,7400.0
2011-07-27 13:30:00,60.94,60.98,60.94,60.98,13800.0,52.3212,52.3556,52.3212,52.3556,13800.0
2011-07-27 13:35:00,60.98,60.98,60.93,60.94,14800.0,52.3556,52.3556,52.3126,52.3212,14800.0
2011-07-27 13:40:00,60.95,61.06,60.95,61.05,59800.0,52.3298,52.4242,52.3298,52.4157,59800.0
2011-07-27 13:45:00,61.06,61.07,61.04,61.04,9500.0,52.4242,52.4328,52.4071,52.4071,9500.0
2011-07-27 13:50:00,61.02,61.06,61.02,61.06,4500.0,52.3899,52.4242,52.3899,52.4242,4500.0
2011-07-27 13:55:00,61.06,61.06,61.03,61.05,14300.0,52.4242,52.4242,52.3985,52.4157,14300.0
2011-07-27 14:00:00,61.04,61.06,60.96,61.03,17600.0,52.4071,52.4242,52.3384,52.3985,17600.0
2011-07-27 14:05:00,61.04,61.05,60.99,61.02,6200.0,52.4071,52.4157,52.3641,52.3899,6200.0
2011-07-27 14:10:00,61.02,61.02,60.97,60.98,13500.0,52.3899,52.3899,52.347,52.3556,13500.0
2011-07-27 14:15:00,60.97,60.99,60.94,60.95,23900.0,52.347,52.3641,52.3212,52.3298,23900.0
2011-07-27 14:20:00,60.94,60.96,60.94,60.95,9800.0,52.3212,52.3384,52.3212,52.3298,9800.0
2011-07-27 14:25:00,60.94,60.94,60.82,60.84,29700.0,52.3212,52.3212,52.2182,52.2354,29700.0
2011-07-27 14:30:00,60.84,60.85,60.79,60.82,9800.0,52.2354,52.2439,52.1924,52.2182,9800.0
2011-07-27 14:35:00,60.8,60.8,60.67,60.76,74200.0,52.201,52.201,52.0894,52.1667,74200.0
2011-07-27 14:40:00,60.76,60.76,60.65,60.69,25900.0,52.1667,52.1667,52.0722,52.1066,25900.0
2011-07-27 14:45:00,60.7,60.77,60.69,60.76,18100.0,52.1152,52.1753,52.1066,52.1667,18100.0
2011-07-27 14:50:00,60.75,60.77,60.7,60.72,22900.0,52.1581,52.1753,52.1152,52.1323,22900.0
2011-07-27 14:55:00,60.71,60.73,60.67,60.73,14500.0,52.1237,52.1409,52.0894,52.1409,14500.0
2011-07-27 15:00:00,60.74,60.79,60.73,60.74,17000.0,52.1495,52.1924,52.1409,52.1495,17000.0
2011-07-27 15:05:00,60.74,60.75,60.67,60.68,20200.0,52.1495,52.1581,52.0894,52.098,20200.0
2011-07-27 15:10:00,60.69,60.7,60.63,60.66,53300.0,52.1066,52.1152,52.0551,52.0808,53300.0
2011-07-27 15:15:00,60.66,60.67,60.57,60.6,68500.0,52.0808,52.0894,52.0035,52.0293,68500.0
2011-07-27 15:20:00,60.6,60.6,60.49,60.54,25000.0,52.0293,52.0293,51.9349,51.9778,25000.0
2011-07-27 15:25:00,60.55,60.64,60.55,60.64,23500.0,51.9864,52.0636,51.9864,52.0636,23500.0
2011-07-27 15:30:00,60.64,60.71,60.64,60.7,29400.0,52.0636,52.1237,52.0636,52.1152,29400.0
2011-07-27 15:35:00,60.71,60.73,60.67,60.72,34600.0,52.1237,52.1409,52.0894,52.1323,34600.0
2011-07-27 15:40:00,60.71,60.71,60.64,60.65,28700.0,52.1237,52.1237,52.0636,52.0722,28700.0
2011-07-27 15:45:00,60.64,60.65,60.55,60.57,40200.0,52.0636,52.0722,51.9864,52.0035,40200.0
2011-07-27 15:50:00,60.56,60.63,60.52,60.63,44200.0,51.995,52.0551,51.9606,52.0551,44200.0
2011-07-27 15:55:00,60.63,60.66,60.59,60.59,30900.0,52.0551,52.0808,52.0207,52.0207,30900.0
2011-07-28 09:30:00,60.56,60.66,60.55,60.58,35100.0,51.995,52.0808,51.9864,52.0121,35100.0
2011-07-28 09:35:00,60.57,60.61,60.52,60.53,16100.0,52.0035,52.0379,51.9606,51.9692,16100.0
2011-07-28 09:40:00,60.52,60.54,60.47,60.5,30500.0,51.9606,51.9778,51.9177,51.9434,30500.0
2011-07-28 09:45:00,60.52,60.63,60.47,60.6,10900.0,51.9606,52.0551,51.9177,52.0293,10900.0
2011-07-28 09:50:00,60.58,60.68,60.57,60.66,13300.0,52.0121,52.098,52.0035,52.0808,13300.0
2011-07-28 09:55:00,60.67,60.67,60.61,60.66,13600.0,52.0894,52.0894,52.0379,52.0808,13600.0
2011-07-28 10:00:00,60.68,60.68,60.54,60.66,32200.0,52.098,52.098,51.9778,52.0808,32200.0
2011-07-28 10:05:00,60.65,60.76,60.65,60.76,87100.0,52.0722,52.1667,52.0722,52.1667,87100.0
2011-07-28 10:10:00,60.76,60.84,60.75,60.79,23500.0,52.1667,52.2354,52.1581,52.1924,23500.0
2011-07-28 10:15:00,60.81,60.89,60.81,60.89,139000.0,52.2096,52.2783,52.2096,52.2783,139000.0
2011-07-28 10:20:00,60.88,60.89,60.8,60.8,16700.0,52.2697,52.2783,52.201,52.201,16700.0
2011-07-28 10:25:00,60.8,60.84,60.78,60.8,10400.0,52.201,52.2354,52.1838,52.201,10400.0
2011-07-28 10:30:00,60.8,60.84,60.78,60.79,14100.0,52.201,52.2354,52.1838,52.1924,14100.0
2011-07-28 10:35:00,60.78,60.79,60.73,60.77,17700.0,52.1838,52.1924,52.1409,52.1753,17700.0
2011-07-28 10:40:00,60.78,60.88,60.78,60.85,13100.0,52.1838,52.2697,52.1838,52.2439,13100.0
2011-07-28 10:45:00,60.85,60.88,60.81,60.88,35400.0,52.2439,52.2697,52.2096,52.2697,35400.0
2011-07-28 10:50:00,60.86,60.9,60.85,60.86,25200.0,52.2525,52.2869,52.2439,52.2525,25200.0
2011-07-28 10:55:00,60.87,60.87,60.82,60.85,51200.0,52.2611,52.2611,52.2182,52.2439,51200.0
2011-07-28 11:00:00,60.85,60.92,60.81,60.91,16300.0,52.2439,52.304,52.2096,52.2955,16300.0
2011-07-28 11:05:00,60.91,60.96,60.89,60.95,67500.0,52.2955,52.3384,52.2783,52.3298,67500.0
2011-07-28 11:10:00,60.95,60.98,60.92,60.98,193400.0,52.3298,52.3556,52.304,52.3556,193400.0
2011-07-28 11:15:00,60.98,60.98,60.94,60.97,116000.0,52.3556,52.3556,52.3212,52.347,116000.0
2011-07-28 11:20:00,60.97,61.07,60.97,61.04,45500.0,52.347,52.4328,52.347,52.4071,45500.0
2011-07-28 11:25:00,61.05,61.12,61.04,61.11,174600.0,52.4157,52.4758,52.4071,52.4672,174600.0
2011-07-28 11:30:00,61.11,61.12,61.09,61.1,77400.0,52.4672,52.4758,52.45,52.4586,77400.0
2011-07-28 11:35:00,61.1,61.1,61.07,61.09,21700.0,52.4586,52.4586,52.4328,52.45,21700.0
2011-07-28 11:40:00,61.1,61.14,61.1,61.12,35900.0,52.4586,52.4929,52.4586,52.4758,35900.0
2011-07-28 11:45:00,61.13,61.13,61.09,61.09,11500.0,52.4843,52.4843,52.45,52.45,11500.0
2011-07-28 11:50:00,61.08,61.11,61.05,61.1,70300.0,52.4414,52.4672,52.4157,52.4586,70300.0
2011-07-28 11:55:00,61.09,61.13,61.08,61.12,36700.0,52.45,52.4843,52.4414,52.4758,36700.0
2011-07-28 12:00:00,61.13,61.18,61.12,61.13,102200.0,52.4843,52.5273,52.4758,52.4843,102200.0
2011-07-28 12:05:00,61.14,61.15,61.11,61.12,41500.0,52.4929,52.5015,52.4672,52.4758,41500.0
2011-07-28 12:10:00,61.13,61.13,61.05,61.05,20500.0,52.4843,52.4843,52.4157,52.4157,20500.0
2011-07-28 12:15:00,61.05,61.05,60.96,60.97,13100.0,52.4157,52.4157,52.3384,52.347,13100.0
2011-07-28 12:20:00,60.97,61.01,60.96,61.0,28900.0,52.347,52.3813,52.3384,52.3727,28900.0
2011-07-28 12:25:00,61.0,61.02,60.99,61.0,6200.0,52.3727,52.3899,52.3641,52.3727,6200.0
2011-07-28 12:30:00,61.0,61.04,60.99,61.02,22400.0,52.3727,52.4071,52.3641,52.3899,22400.0
2011-07-28 12:35:00,61.02,61.03,60.94,60.96,21400.0,52.3899,52.3985,52.3212,52.3384,21400.0
2011-07-28 12:40:00,60.96,60.99,60.95,60.96,30000.0,52.3384,52.3641,52.3298,52.3384,30000.0
2011-07-28 12:45:00,60.97,60.97,60.94,60.96,12500.0,52.347,52.347,52.3212,52.3384,12500.0
2011-07-28 12:50:00,60.95,60.99,60.92,60.99,13200.0,52.3298,52.3641,52.304,52.3641,13200.0
2011-07-28 12:55:00,60.99,61.02,60.98,61.01,29000.0,52.3641,52.3899,52.3556,52.3813,29000.0
2011-07-28 13:00:00,61.01,61.01,60.96,60.98,27300.0,52.3813,52.3813,52.3384,52.3556,27300.0
2011-07-28 13:05:00,60.99,61.01,60.99,61.0,2200.0,52.3641,52.3813,52.3641,52.3727,2200.0
2011-07-28 13:10:00,60.97,61.05,60.97,61.02,33400.0,52.347,52.4157,52.347,52.3899,33400.0
2011-07-28 13:15:00,61.01,61.04,60.98,60.98,12000.0,52.3813,52.4071,52.3556,52.3556,12000.0
2011-07-28 13:20:00,60.99,60.99,60.91,60.92,12500.0,52.3641,52.3641,52.2955,52.304,12500.0
2011-07-28 13:25:00,60.92,60.98,60.92,60.97,19500.0,52.304,52.3556,52.304,52.347,19500.0
2011-07-28 13:30:00,60.95,60.97,60.94,60.94,22900.0,52.3298,52.347,52.3212,52.3212,22900.0
2011-07-28 13:35:00,60.95,60.99,60.95,60.98,52600.0,52.3298,52.3641,52.3298,52.3556,52600.0
2011-07-28 13:40:00,60.99,61.04,60.97,60.97,143200.0,52.3641,52.4071,52.347,52.347,143200.0
2011-07-28 13:45:00,60.98,60.99,60.94,60.96,37000.0,52.3556,52.3641,52.3212,52.3384,37000.0
2011-07-28 13:50:00,60.96,60.99,60.96,60.96,33000.0,52.3384,52.3641,52.3384,52.3384,33000.0
2011-07-28 13:55:00,60.94,60.96,60.93,60.94,36100.0,52.3212,52.3384,52.3126,52.3212,36100.0
2011-07-28 14:00:00,60.96,60.96,60.92,60.92,10400.0,52.3384,52.3384,52.304,52.304,10400.0
2011-07-28 14:05:00,60.91,60.91,60.82,60.83,24000.0,52.2955,52.2955,52.2182,52.2268,24000.0
2011-07-28 14:10:00,60.82,60.82,60.75,60.79,45100.0,52.2182,52.2182,52.1581,52.1924,45100.0
2011-07-28 14:15:00,60.79,60.84,60.79,60.79,64300.0,52.1924,52.2354,52.1924,52.1924,64300.0
2011-07-28 14:20:00,60.79,60.82,60.78,60.79,74900.0,52.1924,52.2182,52.1838,52.1924,74900.0
2011-07-28 14:25:00,60.78,60.78,60.71,60.74,68500.0,52.1838,52.1838,52.1237,52.1495,68500.0
2011-07-28 14:30:00,60.73,60.75,60.68,60.72,29400.0,52.1409,52.1581,52.098,52.1323,29400.0
2011-07-28 14:35:00,60.72,60.73,60.65,60.65,12600.0,52.1323,52.1409,52.0722,52.0722,12600.0
2011-07-28 14:40:00,60.64,60.73,60.64,60.72,20900.0,52.0636,52.1409,52.0636,52.1323,20900.0
2011-07-28 14:45:00,60.71,60.73,60.68,60.73,46700.0,52.1237,52.1409,52.098,52.1409,46700.0
2011-07-28 14:50:00,60.73,60.8,60.73,60.8,90300.0,52.1409,52.201,52.1409,52.201,90300.0
2011-07-28 14:55:00,60.79,60.79,60.72,60.74,19800.0,52.1924,52.1924,52.1323,52.1495,19800.0
2011-07-28 15:00:00,60.73,60.73,60.67,60.67,47200.0,52.1409,52.1409,52.0894,52.0894,47200.0
2011-07-28 15:05:00,60.66,60.71,60.64,60.68,30900.0,52.0808,52.1237,52.0636,52.098,30900.0
2011-07-28 15:10:00,60.66,60.69,60.65,60.67,32800.0,52.0808,52.1066,52.0722,52.0894,32800.0
2011-07-28 15:15:00,60.66,60.67,60.6,60.65,12000.0,52.0808,52.0894,52.0293,52.0722,12000.0
2011-07-28 15:20:00,60.63,60.64,60.58,60.58,18900.0,52.0551,52.0636,52.0121,52.0121,18900.0
2011-07-28 15:25:00,60.57,60.6,60.5,60.51,17400.0,52.0035,52.0293,51.9434,51.952,17400.0
2011-07-28 15:30:00,60.51,60.54,60.45,60.45,25000.0,51.952,51.9778,51.9005,51.9005,25000.0
2011-07-28 15:35:00,60.46,60.55,60.45,60.52,16000.0,51.9091,51.9864,51.9005,51.9606,16000.0
2011-07-28 15:40:00,60.52,60.52,60.39,60.4,43400.0,51.9606,51.9606,51.849,51.8576,43400.0
2011-07-28 15:45:00,60.39,60.44,60.35,60.41,59400.0,51.849,51.8919,51.8147,51.8662,59400.0
2011-07-28 15:50:00,60.41,60.46,60.39,60.46,27700.0,51.8662,51.9091,51.849,51.9091,27700.0
2011-07-28 15:55:00,60.45,60.46,60.42,60.43,54000.0,51.9005,51.9091,51.8748,51.8833,54000.0
2011-07-29 09:30:00,59.89,59.89,59.69,59.8,351400.0,51.4197,51.4197,51.248,51.3424,351400.0
2011-07-29 09:35:00,59.78,59.84,59.62,59.67,49200.0,51.3253,51.3768,51.1879,51.2308,49200.0
2011-07-29 09:40:00,59.68,59.76,59.62,59.63,83500.0,51.2394,51.3081,51.1879,51.1965,83500.0
2011-07-29 09:45:00,59.62,59.76,59.52,59.75,200400.0,51.1879,51.3081,51.102,51.2995,200400.0
2011-07-29 09:50:00,59.75,59.83,59.7,59.77,54900.0,51.2995,51.3682,51.2566,51.3167,54900.0
2011-07-29 09:55:00,59.77,59.98,59.77,59.93,180600.0,51.3167,51.497,51.3167,51.4541,180600.0
2011-07-29 10:00:00,59.93,59.94,59.82,59.88,71400.0,51.4541,51.4626,51.3596,51.4111,71400.0
2011-07-29 10:05:00,59.88,60.05,59.87,60.01,61000.0,51.4111,51.5571,51.4025,51.5227,61000.0
2011-07-29 10:10:00,60.0,60.01,59.92,59.96,51000.0,51.5142,51.5227,51.4455,51.4798,51000.0
2011-07-29 10:15:00,59.95,60.0,59.86,59.9,95400.0,51.4712,51.5142,51.394,51.4283,95400.0
2011-07-29 10:20:00,59.91,60.07,59.9,60.05,33200.0,51.4369,51.5743,51.4283,51.5571,33200.0
2011-07-29 10:25:00,60.06,60.06,59.94,59.99,118600.0,51.5657,51.5657,51.4626,51.5056,118600.0
2011-07-29 10:30:00,59.99,60.05,59.94,60.03,87600.0,51.5056,51.5571,51.4626,51.5399,87600.0
2011-07-29 10:35:00,60.03,60.11,59.95,60.03,82700.0,51.5399,51.6086,51.4712,51.5399,82700.0
2011-07-29 10:40:00,60.04,60.04,59.93,59.99,39000.0,51.5485,51.5485,51.4541,51.5056,39000.0
2011-07-29 10:45:00,60.0,60.15,59.9,60.15,51600.0,51.5142,51.6429,51.4283,51.6429,51600.0
2011-07-29 10:50:00,60.15,60.31,60.15,60.3,47700.0,51.6429,51.7803,51.6429,51.7717,47700.0
2011-07-29 10:55:00,60.31,60.41,60.3,60.33,37400.0,51.7803,51.8662,51.7717,51.7975,37400.0
2011-07-29 11:00:00,60.33,60.34,60.24,60.28,22600.0,51.7975,51.8061,51.7202,51.7546,22600.0
2011-07-29 11:05:00,60.28,60.53,60.28,60.52,37200.0,51.7546,51.9692,51.7546,51.9606,37200.0
2011-07-29 11:10:00,60.53,60.56,60.44,60.46,16800.0,51.9692,51.995,51.8919,51.9091,16800.0
2011-07-29 11:15:00,60.47,60.64,60.47,60.62,18100.0,51.9177,52.0636,51.9177,52.0465,18100.0
2011-07-29 11:20:00,60.63,60.63,60.55,60.6,13000.0,52.0551,52.0551,51.9864,52.0293,13000.0
2011-07-29 11:25:00,60.6,60.61,60.47,60.47,14600.0,52.0293,52.0379,51.9177,51.9177,14600.0
2011-07-29 11:30:00,60.44,60.47,60.38,60.42,16000.0,51.8919,51.9177,51.8404,51.8748,16000.0
2011-07-29 11:35:00,60.43,60.43,60.38,60.39,14100.0,51.8833,51.8833,51.8404,51.849,14100.0
2011-07-29 11:40:00,60.38,60.46,60.38,60.43,42300.0,51.8404,51.9091,51.8404,51.8833,42300.0
2011-07-29 11:45:00,60.43,60.46,60.32,60.33,34300.0,51.8833,51.9091,51.7889,51.7975,34300.0
2011-07-29 11:50:00,60.33,60.42,60.33,60.4,24600.0,51.7975,51.8748,51.7975,51.8576,24600.0
2011-07-29 11:55:00,60.39,60.42,60.38,60.39,25000.0,51.849,51.8748,51.8404,51.849,25000.0
2011-07-29 12:00:00,60.4,60.41,60.28,60.3,49500.0,51.8576,51.8662,51.7546,51.7717,49500.0
2011-07-29 12:05:00,60.3,60.32,60.24,60.31,41700.0,51.7717,51.7889,51.7202,51.7803,41700.0
2011-07-29 12:10:00,60.31,60.33,60.17,60.19,26800.0,51.7803,51.7975,51.6601,51.6773,26800.0
2011-07-29 12:15:00,60.18,60.25,60.17,60.25,23900.0,51.6687,51.7288,51.6601,51.7288,23900.0
2011-07-29 12:20:00,60.24,60.26,60.18,60.26,24500.0,51.7202,51.7374,51.6687,51.7374,24500.0
2011-07-29 12:25:00,60.26,60.29,60.21,60.21,13200.0,51.7374,51.7631,51.6945,51.6945,13200.0
2011-07-29 12:30:00,60.22,60.25,60.15,60.17,19300.0,51.703,51.7288,51.6429,51.6601,19300.0
2011-07-29 12:35:00,60.17,60.31,60.17,60.27,35300.0,51.6601,51.7803,51.6601,51.746,35300.0
2011-07-29 12:40:00,60.26,60.31,60.25,60.3,7900.0,51.7374,51.7803,51.7288,51.7717,7900.0
2011-07-29 12:45:00,60.3,60.3,60.21,60.21,7700.0,51.7717,51.7717,51.6945,51.6945,7700.0
2011-07-29 12:50:00,60.21,60.23,60.17,60.17,16100.0,51.6945,51.7116,51.6601,51.6601,16100.0
2011-07-29 12:55:00,60.17,60.23,60.16,60.17,11500.0,51.6601,51.7116,51.6515,51.6601,11500.0
2011-07-29 13:00:00,60.17,60.21,60.12,60.14,18000.0,51.6601,51.6945,51.6172,51.6344,18000.0
2011-07-29 13:05:00,60.14,60.24,60.13,60.24,29000.0,51.6344,51.7202,51.6258,51.7202,29000.0
2011-07-29 13:10:00,60.24,60.25,60.17,60.19,18300.0,51.7202,51.7288,51.6601,51.6773,18300.0
2011-07-29 13:15:00,60.19,60.22,60.17,60.18,11900.0,51.6773,51.703,51.6601,51.6687,11900.0
2011-07-29 13:20:00,60.19,60.28,60.19,60.28,12700.0,51.6773,51.7546,51.6773,51.7546,12700.0
2011-07-29 13:25:00,60.29,60.3,60.22,60.23,18300.0,51.7631,51.7717,51.703,51.7116,18300.0
2011-07-29 13:30:00,60.23,60.27,60.19,60.27,19100.0,51.7116,51.746,51.6773,51.746,19100.0
2011-07-29 13:35:00,60.26,60.32,60.24,60.32,17600.0,51.7374,51.7889,51.7202,51.7889,17600.0
2011-07-29 13:40:00,60.34,60.37,60.32,60.37,24500.0,51.8061,51.8318,51.7889,51.8318,24500.0
2011-07-29 13:45:00,60.37,60.43,60.36,60.41,24700.0,51.8318,51.8833,51.8232,51.8662,24700.0
2011-07-29 13:50:00,60.41,60.44,60.36,60.36,23900.0,51.8662,51.8919,51.8232,51.8232,23900.0
2011-07-29 13:55:00,60.35,60.41,60.34,60.4,6500.0,51.8147,51.8662,51.8061,51.8576,6500.0
2011-07-29 14:00:00,60.4,60.42,60.34,60.39,28500.0,51.8576,51.8748,51.8061,51.849,28500.0
2011-07-29 14:05:00,60.4,60.49,60.4,60.45,15700.0,51.8576,51.9349,51.8576,51.9005,15700.0
2011-07-29 14:10:00,60.45,60.45,60.37,60.37,27100.0,51.9005,51.9005,51.8318,51.8318,27100.0
2011-07-29 14:15:00,60.37,60.37,60.32,60.32,17600.0,51.8318,51.8318,51.7889,51.7889,17600.0
2011-07-29 14:20:00,60.32,60.35,60.29,60.35,12300.0,51.7889,51.8147,51.7631,51.8147,12300.0
2011-07-29 14:25:00,60.34,60.35,60.28,60.31,10500.0,51.8061,51.8147,51.7546,51.7803,10500.0
2011-07-29 14:30:00,60.31,60.33,60.26,60.31,9100.0,51.7803,51.7975,51.7374,51.7803,9100.0
2011-07-29 14:35:00,60.29,60.39,60.28,60.39,20400.0,51.7631,51.849,51.7546,51.849,20400.0
2011-07-29 14:40:00,60.39,60.42,60.35,60.35,27700.0,51.849,51.8748,51.8147,51.8147,27700.0
2011-07-29 14:45:00,60.34,60.35,60.32,60.33,8400.0,51.8061,51.8147,51.7889,51.7975,8400.0
2011-07-29 14:50:00,60.32,60.37,60.32,60.35,13500.0,51.7889,51.8318,51.7889,51.8147,13500.0
2011-07-29 14:55:00,60.36,60.41,60.28,60.28,13100.0,51.8232,51.8662,51.7546,51.7546,13100.0
2011-07-29 15:00:00,60.29,60.3,60.22,60.29,16700.0,51.7631,51.7717,51.703,51.7631,16700.0
2011-07-29 15:05:00,60.29,60.34,60.28,60.34,16600.0,51.7631,51.8061,51.7546,51.8061,16600.0
2011-07-29 15:10:00,60.34,60.36,60.29,60.29,22200.0,51.8061,51.8232,51.7631,51.7631,22200.0
2011-07-29 15:15:00,60.3,60.37,60.28,60.31,42800.0,51.7717,51.8318,51.7546,51.7803,42800.0
2011-07-29 15:20:00,60.3,60.32,60.22,60.23,17000.0,51.7717,51.7889,51.703,51.7116,17000.0
2011-07-29 15:25:00,60.23,60.23,60.17,60.23,24900.0,51.7116,51.7116,51.6601,51.7116,24900.0
2011-07-29 15:30:00,60.22,60.22,60.14,60.17,16100.0,51.703,51.703,51.6344,51.6601,16100.0
2011-07-29 15:35:00,60.18,60.23,60.17,60.23,46500.0,51.6687,51.7116,51.6601,51.7116,46500.0
2011-07-29 15:40:00,60.23,60.26,60.2,60.23,33400.0,51.7116,51.7374,51.6859,51.7116,33400.0
2011-07-29 15:45:00,60.22,60.22,60.06,60.09,30400.0,51.703,51.703,51.5657,51.5914,30400.0
2011-07-29 15:50:00,60.08,60.14,60.06,60.14,29400.0,51.5828,51.6344,51.5657,51.6344,29400.0
2011-07-29 15:55:00,60.15,60.24,60.08,60.08,51000.0,51.6429,51.7202,51.5828,51.5828,51000.0
2011-08-01 09:30:00,60.72,60.89,60.68,60.7,208900.0,52.1323,52.2783,52.098,52.1152,208900.0
2011-08-01 09:35:00,60.69,60.7,60.57,60.66,137700.0,52.1066,52.1152,52.0035,52.0808,137700.0
2011-08-01 09:40:00,60.67,60.67,60.49,60.54,102800.0,52.0894,52.0894,51.9349,51.9778,102800.0
2011-08-01 09:45:00,60.54,60.54,60.35,60.41,109200.0,51.9778,51.9778,51.8147,51.8662,109200.0
2011-08-01 09:50:00,60.4,60.4,60.28,60.28,84100.0,51.8576,51.8576,51.7546,51.7546,84100.0
2011-08-01 09:55:00,60.28,60.32,60.26,60.28,34500.0,51.7546,51.7889,51.7374,51.7546,34500.0
2011-08-01 10:00:00,60.27,60.28,59.56,59.63,323900.0,51.746,51.7546,51.1364,51.1965,323900.0
2011-08-01 10:05:00,59.62,59.88,59.57,59.83,164300.0,51.1879,51.4111,51.145,51.3682,164300.0
2011-08-01 10:10:00,59.83,59.86,59.7,59.81,90800.0,51.3682,51.394,51.2566,51.351,90800.0
2011-08-01 10:15:00,59.79,59.94,59.79,59.94,64500.0,51.3339,51.4626,51.3339,51.4626,64500.0
2011-08-01 10:20:00,59.94,60.02,59.89,59.93,23300.0,51.4626,51.5313,51.4197,51.4541,23300.0
2011-08-01 10:25:00,59.92,59.97,59.82,59.84,61000.0,51.4455,51.4884,51.3596,51.3768,61000.0
2011-08-01 10:30:00,59.83,59.87,59.77,59.79,84600.0,51.3682,51.4025,51.3167,51.3339,84600.0
2011-08-01 10:35:00,59.79,59.9,59.79,59.89,36300.0,51.3339,51.4283,51.3339,51.4197,36300.0
2011-08-01 10:40:00,59.89,59.9,59.84,59.89,156600.0,51.4197,51.4283,51.3768,51.4197,156600.0
2011-08-01 10:45:00,59.9,59.96,59.88,59.9,53200.0,51.4283,51.4798,51.4111,51.4283,53200.0
2011-08-01 10:50:00,59.9,59.94,59.83,59.84,69300.0,51.4283,51.4626,51.3682,51.3768,69300.0
2011-08-01 10:55:00,59.83,59.86,59.77,59.79,31700.0,51.3682,51.394,51.3167,51.3339,31700.0
2011-08-01 11:00:00,59.78,59.79,59.59,59.62,42400.0,51.3253,51.3339,51.1621,51.1879,42400.0
2011-08-01 11:05:00,59.62,59.66,59.54,59.66,54000.0,51.1879,51.2222,51.1192,51.2222,54000.0
2011-08-01 11:10:00,59.66,59.69,59.56,59.66,39200.0,51.2222,51.248,51.1364,51.2222,39200.0
2011-08-01 11:15:00,59.66,59.69,59.61,59.61,36800.0,51.2222,51.248,51.1793,51.1793,36800.0
2011-08-01 11:20:00,59.61,59.71,59.61,59.66,26500.0,51.1793,51.2652,51.1793,51.2222,26500.0
2011-08-01 11:25:00,59.66,59.75,59.65,59.72,53800.0,51.2222,51.2995,51.2137,51.2738,53800.0
2011-08-01 11:30:00,59.72,59.72,59.53,59.54,33300.0,51.2738,51.2738,51.1106,51.1192,33300.0
2011-08-01 11:35:00,59.55,59.55,59.31,59.39,57000.0,51.1278,51.1278,50.9217,50.9904,57000.0
2011-08-01 11:40:00,59.42,59.44,59.36,59.4,64200.0,51.0162,51.0334,50.9647,50.999,64200.0
2011-08-01 11:45:00,59.4,59.45,59.38,59.42,51300.0,50.999,51.0419,50.9818,51.0162,51300.0
2011-08-01 11:50:00,59.41,59.43,59.36,59.36,24600.0,51.0076,51.0248,50.9647,50.9647,24600.0
2011-08-01 11:55:00,59.36,59.36,59.26,59.29,23500.0,50.9647,50.9647,50.8788,50.9046,23500.0
2011-08-01 12:00:00,59.29,59.38,59.29,59.38,26200.0,50.9046,50.9818,50.9046,50.9818,26200.0
2011-08-01 12:05:00,59.38,59.38,59.24,59.31,48100.0,50.9818,50.9818,50.8616,50.9217,48100.0
2011-08-01 12:10:00,59.31,59.33,59.27,59.29,12800.0,50.9217,50.9389,50.8874,50.9046,12800.0
2011-08-01 12:15:00,59.29,59.32,59.22,59.24,43700.0,50.9046,50.9303,50.8445,50.8616,43700.0
2011-08-01 12:20:00,59.25,59.3,59.19,59.25,19700.0,50.8702,50.9132,50.8187,50.8702,19700.0
2011-08-01 12:25:00,59.26,59.37,59.26,59.36,21500.0,50.8788,50.9733,50.8788,50.9647,21500.0
2011-08-01 12:30:00,59.37,59.39,59.35,59.37,10500.0,50.9733,50.9904,50.9561,50.9733,10500.0
2011-08-01 12:35:00,59.37,59.41,59.37,59.38,11300.0,50.9733,51.0076,50.9733,50.9818,11300.0
2011-08-01 12:40:00,59.39,59.39,59.31,59.32,13300.0,50.9904,50.9904,50.9217,50.9303,13300.0
2011-08-01 12:45:00,59.31,59.37,59.29,59.36,32300.0,50.9217,50.9733,50.9046,50.9647,32300.0
2011-08-01 12:50:00,59.36,59.44,59.36,59.43,10500.0,50.9647,51.0334,50.9647,51.0248,10500.0
2011-08-01 12:55:00,59.42,59.46,59.36,59.39,10800.0,51.0162,51.0505,50.9647,50.9904,10800.0
2011-08-01 13:00:00,59.39,59.44,59.36,59.41,8400.0,50.9904,51.0334,50.9647,51.0076,8400.0
2011-08-01 13:05:00,59.41,59.41,59.3,59.33,56300.0,51.0076,51.0076,50.9132,50.9389,56300.0
2011-08-01 13:10:00,59.33,59.36,59.31,59.33,7000.0,50.9389,50.9647,50.9217,50.9389,7000.0
2011-08-01 13:15:00,59.34,59.39,59.31,59.39,11400.0,50.9475,50.9904,50.9217,50.9904,11400.0
2011-08-01 13:20:00,59.39,59.44,59.39,59.4,20600.0,50.9904,51.0334,50.9904,50.999,20600.0
2011-08-01 13:25:00,59.4,59.45,59.38,59.39,13400.0,50.999,51.0419,50.9818,50.9904,13400.0
2011-08-01 13:30:00,59.39,59.44,59.39,59.43,11700.0,50.9904,51.0334,50.9904,51.0248,11700.0
2011-08-01 13:35:00,59.43,59.45,59.42,59.45,15600.0,51.0248,51.0419,51.0162,51.0419,15600.0
2011-08-01 13:40:00,59.44,59.47,59.43,59.47,8700.0,51.0334,51.0591,51.0248,51.0591,8700.0
2011-08-01 13:45:00,59.46,59.47,59.42,59.44,9900.0,51.0505,51.0591,51.0162,51.0334,9900.0
2011-08-01 13:50:00,59.45,59.48,59.44,59.46,19900.0,51.0419,51.0677,51.0334,51.0505,19900.0
2011-08-01 13:55:00,59.47,59.49,59.44,59.49,12900.0,51.0591,51.0763,51.0334,51.0763,12900.0
2011-08-01 14:00:00,59.49,59.49,59.45,59.46,24100.0,51.0763,51.0763,51.0419,51.0505,24100.0
2011-08-01 14:05:00,59.46,59.46,59.37,59.37,16900.0,51.0505,51.0505,50.9733,50.9733,16900.0
2011-08-01 14:10:00,59.37,59.38,59.32,59.33,22200.0,50.9733,50.9818,50.9303,50.9389,22200.0
2011-08-01 14:15:00,59.32,59.37,59.29,59.36,16400.0,50.9303,50.9733,50.9046,50.9647,16400.0
2011-08-01 14:20:00,59.36,59.39,59.32,59.36,24700.0,50.9647,50.9904,50.9303,50.9647,24700.0
2011-08-01 14:25:00,59.36,59.37,59.32,59.35,21100.0,50.9647,50.9733,50.9303,50.9561,21100.0
2011-08-01 14:30:00,59.34,59.43,59.3,59.41,13400.0,50.9475,51.0248,50.9132,51.0076,13400.0
2011-08-01 14:35:00,59.41,59.45,59.4,59.44,15200.0,51.0076,51.0419,50.999,51.0334,15200.0
2011-08-01 14:40:00,59.46,59.5,59.44,59.45,18200.0,51.0505,51.0849,51.0334,51.0419,18200.0
2011-08-01 14:45:00,59.46,59.55,59.46,59.5,49000.0,51.0505,51.1278,51.0505,51.0849,49000.0
2011-08-01 14:50:00,59.51,59.55,59.47,59.55,26300.0,51.0935,51.1278,51.0591,51.1278,26300.0
2011-08-01 14:55:00,59.57,59.64,59.57,59.63,69100.0,51.145,51.2051,51.145,51.1965,69100.0
2011-08-01 15:00:00,59.63,59.73,59.62,59.7,45500.0,51.1965,51.2823,51.1879,51.2566,45500.0
2011-08-01 15:05:00,59.69,59.7,59.62,59.67,67400.0,51.248,51.2566,51.1879,51.2308,67400.0
2011-08-01 15:10:00,59.68,59.71,59.63,59.71,59000.0,51.2394,51.2652,51.1965,51.2652,59000.0
2011-08-01 15:15:00,59.71,59.72,59.6,59.65,65600.0,51.2652,51.2738,51.1707,51.2137,65600.0
2011-08-01 15:20:00,59.66,59.76,59.66,59.73,44800.0,51.2222,51.3081,51.2222,51.2823,44800.0
2011-08-01 15:25:00,59.74,59.8,59.74,59.79,56900.0,51.2909,51.3424,51.2909,51.3339,56900.0
2011-08-01 15:30:00,59.8,59.8,59.67,59.68,48500.0,51.3424,51.3424,51.2308,51.2394,48500.0
2011-08-01 15:35:00,59.68,59.87,59.62,59.87,84700.0,51.2394,51.4025,51.1879,51.4025,84700.0
2011-08-01 15:40:00,59.87,59.89,59.8,59.86,139200.0,51.4025,51.4197,51.3424,51.394,139200.0
2011-08-01 15:45:00,59.84,59.9,59.83,59.86,70800.0,51.3768,51.4283,51.3682,51.394,70800.0
2011-08-01 15:50:00,59.85,59.9,59.67,59.73,107900.0,51.3854,51.4283,51.2308,51.2823,107900.0
2011-08-01 15:55:00,59.73,59.83,59.72,59.81,96100.0,51.2823,51.3682,51.2738,51.351,96100.0
2011-08-02 09:30:00,59.45,59.53,59.38,59.48,110300.0,51.0419,51.1106,50.9818,51.0677,110300.0
2011-08-02 09:35:00,59.46,59.53,59.45,59.53,28800.0,51.0505,51.1106,51.0419,51.1106,28800.0
2011-08-02 09:40:00,59.55,59.66,59.55,59.6,32300.0,51.1278,51.2222,51.1278,51.1707,32300.0
2011-08-02 09:45:00,59.6,59.74,59.6,59.71,25700.0,51.1707,51.2909,51.1707,51.2652,25700.0
2011-08-02 09:50:00,59.7,59.76,59.61,59.63,26800.0,51.2566,51.3081,51.1793,51.1965,26800.0
2011-08-02 09:55:00,59.63,59.75,59.61,59.72,41100.0,51.1965,51.2995,51.1793,51.2738,41100.0
2011-08-02 10:00:00,59.73,59.8,59.73,59.77,43000.0,51.2823,51.3424,51.2823,51.3167,43000.0
2011-08-02 10:05:00,59.76,59.77,59.65,59.67,21100.0,51.3081,51.3167,51.2137,51.2308,21100.0
2011-08-02 10:10:00,59.68,59.75,59.67,59.69,43800.0,51.2394,51.2995,51.2308,51.248,43800.0
2011-08-02 10:15:00,59.67,59.69,59.6,59.62,32300.0,51.2308,51.248,51.1707,51.1879,32300.0
2011-08-02 10:20:00,59.62,59.66,59.56,59.64,22600.0,51.1879,51.2222,51.1364,51.2051,22600.0
2011-08-02 10:25:00,59.64,59.65,59.54,59.58,50700.0,51.2051,51.2137,51.1192,51.1536,50700.0
2011-08-02 10:30:00,59.58,59.59,59.51,59.56,29400.0,51.1536,51.1621,51.0935,51.1364,29400.0
2011-08-02 10:35:00,59.56,59.63,59.56,59.61,16500.0,51.1364,51.1965,51.1364,51.1793,16500.0
2011-08-02 10:40:00,59.6,59.66,59.59,59.66,40900.0,51.1707,51.2222,51.1621,51.2222,40900.0
2011-08-02 10:45:00,59.66,59.66,59.56,59.57,102000.0,51.2222,51.2222,51.1364,51.145,102000.0
2011-08-02 10:50:00,59.57,59.6,59.44,59.47,93800.0,51.145,51.1707,51.0334,51.0591,93800.0
2011-08-02 10:55:00,59.46,59.49,59.4,59.43,63900.0,51.0505,51.0763,50.999,51.0248,63900.0
2011-08-02 11:00:00,59.44,59.44,59.34,59.41,127700.0,51.0334,51.0334,50.9475,51.0076,127700.0
2011-08-02 11:05:00,59.42,59.45,59.37,59.37,98200.0,51.0162,51.0419,50.9733,50.9733,98200.0
2011-08-02 11:10:00,59.36,59.36,59.25,59.32,132900.0,50.9647,50.9647,50.8702,50.9303,132900.0
2011-08-02 11:15:00,59.32,59.36,59.28,59.29,117800.0,50.9303,50.9647,50.896,50.9046,117800.0
2011-08-02 11:20:00,59.28,59.32,59.2,59.26,109000.0,50.896,50.9303,50.8273,50.8788,109000.0
2011-08-02 11:25:00,59.26,59.3,59.25,59.28,37700.0,50.8788,50.9132,50.8702,50.896,37700.0
2011-08-02 11:30:00,59.28,59.34,59.25,59.26,45500.0,50.896,50.9475,50.8702,50.8788,45500.0
2011-08-02 11:35:00,59.26,59.32,59.26,59.26,51600.0,50.8788,50.9303,50.8788,50.8788,51600.0
2011-08-02 11:40:00,59.25,59.26,59.2,59.23,19900.0,50.8702,50.8788,50.8273,50.8531,19900.0
2011-08-02 11:45:00,59.2,59.27,59.19,59.27,45800.0,50.8273,50.8874,50.8187,50.8874,45800.0
2011-08-02 11:50:00,59.28,59.32,59.25,59.27,65900.0,50.896,50.9303,50.8702,50.8874,65900.0
2011-08-02 11:55:00,59.28,59.28,59.21,59.25,75100.0,50.896,50.896,50.8359,50.8702,75100.0
2011-08-02 12:00:00,59.26,59.26,59.19,59.19,9900.0,50.8788,50.8788,50.8187,50.8187,9900.0
2011-08-02 12:05:00,59.19,59.24,59.18,59.2,24200.0,50.8187,50.8616,50.8101,50.8273,24200.0
2011-08-02 12:10:00,59.19,59.23,59.16,59.23,24000.0,50.8187,50.8531,50.793,50.8531,24000.0
2011-08-02 12:15:00,59.23,59.3,59.23,59.29,13300.0,50.8531,50.9132,50.8531,50.9046,13300.0
2011-08-02 12:20:00,59.29,59.36,59.29,59.31,12800.0,50.9046,50.9647,50.9046,50.9217,12800.0
2011-08-02 12:25:00,59.32,59.32,59.29,59.31,2900.0,50.9303,50.9303,50.9046,50.9217,2900.0
2011-08-02 12:30:00,59.32,59.32,59.23,59.25,58200.0,50.9303,50.9303,50.8531,50.8702,58200.0
2011-08-02 12:35:00,59.26,59.26,59.11,59.17,23600.0,50.8788,50.8788,50.75,50.8015,23600.0
2011-08-02 12:40:00,59.19,59.23,59.13,59.14,19100.0,50.8187,50.8531,50.7672,50.7758,19100.0
2011-08-02 12:45:00,59.14,59.14,58.94,58.99,110200.0,50.7758,50.7758,50.6041,50.647,110200.0
2011-08-02 12:50:00,58.98,59.01,58.9,58.9,49500.0,50.6384,50.6642,50.5697,50.5697,49500.0
2011-08-02 12:55:00,58.9,59.0,58.88,58.95,89700.0,50.5697,50.6556,50.5526,50.6127,89700.0
2011-08-02 13:00:00,58.96,59.08,58.96,59.01,9100.0,50.6212,50.7243,50.6212,50.6642,9100.0
2011-08-02 13:05:00,59.01,59.08,58.95,59.05,54800.0,50.6642,50.7243,50.6127,50.6985,54800.0
2011-08-02 13:10:00,59.05,59.07,58.96,58.97,11200.0,50.6985,50.7157,50.6212,50.6298,11200.0
2011-08-02 13:15:00,58.97,59.12,58.97,59.1,10800.0,50.6298,50.7586,50.6298,50.7414,10800.0
2011-08-02 13:20:00,59.11,59.12,59.07,59.09,19500.0,50.75,50.7586,50.7157,50.7329,19500.0
2011-08-02 13:25:00,59.1,59.1,59.04,59.05,18000.0,50.7414,50.7414,50.6899,50.6985,18000.0
2011-08-02 13:30:00,59.05,59.07,59.01,59.02,10200.0,50.6985,50.7157,50.6642,50.6728,10200.0
2011-08-02 13:35:00,59.03,59.03,58.86,58.92,84900.0,50.6813,50.6813,50.5354,50.5869,84900.0
2011-08-02 13:40:00,58.92,58.96,58.88,58.91,33200.0,50.5869,50.6212,50.5526,50.5783,33200.0
2011-08-02 13:45:00,58.91,58.94,58.83,58.88,20200.0,50.5783,50.6041,50.5096,50.5526,20200.0
2011-08-02 13:50:00,58.89,58.89,58.8,58.81,18300.0,50.5611,50.5611,50.4839,50.4925,18300.0
2011-08-02 13:55:00,58.8,58.8,58.65,58.71,122600.0,50.4839,50.4839,50.3551,50.4066,122600.0
2011-08-02 14:00:00,58.72,58.81,58.69,58.79,43600.0,50.4152,50.4925,50.3894,50.4753,43600.0
2011-08-02 14:05:00,58.8,58.83,58.76,58.78,21800.0,50.4839,50.5096,50.4495,50.4667,21800.0
2011-08-02 14:10:00,58.78,58.87,58.78,58.87,19400.0,50.4667,50.544,50.4667,50.544,19400.0
2011-08-02 14:15:00,58.89,58.93,58.84,58.93,27800.0,50.5611,50.5955,50.5182,50.5955,27800.0
2011-08-02 14:20:00,58.93,58.96,58.87,58.87,14600.0,50.5955,50.6212,50.544,50.544,14600.0
2011-08-02 14:25:00,58.87,58.88,58.81,58.83,31200.0,50.544,50.5526,50.4925,50.5096,31200.0
2011-08-02 14:30:00,58.82,58.85,58.75,58.78,21000.0,50.501,50.5268,50.4409,50.4667,21000.0
2011-08-02 14:35:00,58.78,58.8,58.73,58.73,75500.0,50.4667,50.4839,50.4238,50.4238,75500.0
2011-08-02 14:40:00,58.74,58.75,58.67,58.72,16000.0,50.4324,50.4409,50.3723,50.4152,16000.0
2011-08-02 14:45:00,58.72,58.78,58.71,58.77,19100.0,50.4152,50.4667,50.4066,50.4581,19100.0
2011-08-02 14:50:00,58.76,58.86,58.76,58.85,18000.0,50.4495,50.5354,50.4495,50.5268,18000.0
2011-08-02 14:55:00,58.87,58.93,58.87,58.9,12000.0,50.544,50.5955,50.544,50.5697,12000.0
2011-08-02 15:00:00,58.91,58.94,58.87,58.88,12300.0,50.5783,50.6041,50.544,50.5526,12300.0
2011-08-02 15:05:00,58.87,58.93,58.87,58.9,9800.0,50.544,50.5955,50.544,50.5697,9800.0
2011-08-02 15:10:00,58.9,58.92,58.79,58.81,23100.0,50.5697,50.5869,50.4753,50.4925,23100.0
2011-08-02 15:15:00,58.8,58.87,58.76,58.78,24800.0,50.4839,50.544,50.4495,50.4667,24800.0
2011-08-02 15:20:00,58.79,58.79,58.66,58.67,24400.0,50.4753,50.4753,50.3637,50.3723,24400.0
2011-08-02 15:25:00,58.66,58.66,58.56,58.59,150700.0,50.3637,50.3637,50.2778,50.3036,150700.0
2011-08-02 15:30:00,58.6,58.65,58.56,58.63,37800.0,50.3122,50.3551,50.2778,50.3379,37800.0
2011-08-02 15:35:00,58.63,58.63,58.55,58.61,80700.0,50.3379,50.3379,50.2692,50.3207,80700.0
2011-08-02 15:40:00,58.61,58.61,58.42,58.45,105700.0,50.3207,50.3207,50.1576,50.1834,105700.0
2011-08-02 15:45:00,58.44,58.51,58.43,58.43,56300.0,50.1748,50.2349,50.1662,50.1662,56300.0
2011-08-02 15:50:00,58.43,58.43,58.27,58.32,112700.0,50.1662,50.1662,50.0288,50.0718,112700.0
2011-08-02 15:55:00,58.31,58.36,58.24,58.25,117900.0,50.0632,50.1061,50.0031,50.0117,117900.0
2011-08-03 09:30:00,58.33,58.43,58.27,58.34,101900.0,50.0803,50.1662,50.0288,50.0889,101900.0
2011-08-03 09:35:00,58.34,58.41,58.24,58.26,54900.0,50.0889,50.149,50.0031,50.0202,54900.0
2011-08-03 09:40:00,58.26,58.32,58.16,58.18,45000.0,50.0202,50.0718,49.9344,49.9516,45000.0
2011-08-03 09:45:00,58.16,58.18,58.07,58.15,56700.0,49.9344,49.9516,49.8571,49.9258,56700.0
2011-08-03 09:50:00,58.16,58.28,58.13,58.24,30500.0,49.9344,50.0374,49.9086,50.0031,30500.0
2011-08-03 09:55:00,58.23,58.35,58.2,58.33,26600.0,49.9945,50.0975,49.9687,50.0803,26600.0
2011-08-03 10:00:00,58.36,58.48,58.27,58.35,123700.0,50.1061,50.2091,50.0288,50.0975,123700.0
2011-08-03 10:05:00,58.33,58.33,58.15,58.22,52400.0,50.0803,50.0803,49.9258,49.9859,52400.0
2011-08-03 10:10:00,58.25,58.29,58.12,58.19,36100.0,50.0117,50.046,49.9001,49.9601,36100.0
2011-08-03 10:15:00,58.19,58.19,58.05,58.07,40100.0,49.9601,49.9601,49.84,49.8571,40100.0
2011-08-03 10:20:00,58.08,58.08,57.75,57.82,80700.0,49.8657,49.8657,49.5824,49.6425,80700.0
2011-08-03 10:25:00,57.84,57.93,57.81,57.89,57700.0,49.6597,49.7369,49.6339,49.7026,57700.0
2011-08-03 10:30:00,57.87,57.87,57.5,57.53,131800.0,49.6854,49.6854,49.3677,49.3935,131800.0
2011-08-03 10:35:00,57.53,57.59,57.24,57.4,183300.0,49.3935,49.445,49.1445,49.2819,183300.0
2011-08-03 10:40:00,57.39,57.47,57.25,57.43,173600.0,49.2733,49.342,49.1531,49.3076,173600.0
2011-08-03 10:45:00,57.43,57.48,57.37,57.47,78000.0,49.3076,49.3506,49.2561,49.342,78000.0
2011-08-03 10:50:00,57.48,57.7,57.4,57.7,70900.0,49.3506,49.5395,49.2819,49.5395,70900.0
2011-08-03 10:55:00,57.71,57.82,57.66,57.81,163800.0,49.548,49.6425,49.5051,49.6339,163800.0
2011-08-03 11:00:00,57.82,57.99,57.81,57.84,53000.0,49.6425,49.7884,49.6339,49.6597,53000.0
2011-08-03 11:05:00,57.84,57.87,57.74,57.77,153400.0,49.6597,49.6854,49.5738,49.5996,153400.0
2011-08-03 11:10:00,57.75,57.99,57.75,57.98,96500.0,49.5824,49.7884,49.5824,49.7799,96500.0
2011-08-03 11:15:00,57.99,58.18,57.93,58.14,104800.0,49.7884,49.9516,49.7369,49.9172,104800.0
2011-08-03 11:20:00,58.14,58.16,58.04,58.05,139000.0,49.9172,49.9344,49.8314,49.84,139000.0
2011-08-03 11:25:00,58.06,58.1,57.99,58.01,59500.0,49.8485,49.8829,49.7884,49.8056,59500.0
2011-08-03 11:30:00,58.05,58.12,58.01,58.09,53100.0,49.84,49.9001,49.8056,49.8743,53100.0
2011-08-03 11:35:00,58.08,58.22,58.08,58.17,20200.0,49.8657,49.9859,49.8657,49.943,20200.0
2011-08-03 11:40:00,58.14,58.15,57.97,57.99,22800.0,49.9172,49.9258,49.7713,49.7884,22800.0
2011-08-03 11:45:00,58.0,58.04,57.96,58.02,16500.0,49.797,49.8314,49.7627,49.8142,16500.0
2011-08-03 11:50:00,58.05,58.12,58.02,58.1,26300.0,49.84,49.9001,49.8142,49.8829,26300.0
2011-08-03 11:55:00,58.11,58.16,58.04,58.04,11900.0,49.8915,49.9344,49.8314,49.8314,11900.0
2011-08-03 12:00:00,58.06,58.07,57.86,57.92,37800.0,49.8485,49.8571,49.6768,49.7283,37800.0
2011-08-03 12:05:00,57.92,57.96,57.88,57.96,239600.0,49.7283,49.7627,49.694,49.7627,239600.0
2011-08-03 12:10:00,57.95,57.96,57.91,57.93,197500.0,49.7541,49.7627,49.7198,49.7369,197500.0
2011-08-03 12:15:00,57.92,57.92,57.79,57.8,22300.0,49.7283,49.7283,49.6167,49.6253,22300.0
2011-08-03 12:20:00,57.79,57.8,57.73,57.8,24000.0,49.6167,49.6253,49.5652,49.6253,24000.0
2011-08-03 12:25:00,57.81,57.84,57.78,57.84,158500.0,49.6339,49.6597,49.6081,49.6597,158500.0
2011-08-03 12:30:00,57.83,57.84,57.76,57.82,45100.0,49.6511,49.6597,49.591,49.6425,45100.0
2011-08-03 12:35:00,57.83,57.98,57.83,57.96,45200.0,49.6511,49.7799,49.6511,49.7627,45200.0
2011-08-03 12:40:00,57.96,57.96,57.9,57.96,61600.0,49.7627,49.7627,49.7112,49.7627,61600.0
2011-08-03 12:45:00,57.97,57.99,57.94,57.99,19100.0,49.7713,49.7884,49.7455,49.7884,19100.0
2011-08-03 12:50:00,58.0,58.09,57.99,58.01,74900.0,49.797,49.8743,49.7884,49.8056,74900.0
2011-08-03 12:55:00,58.01,58.02,57.96,58.0,35500.0,49.8056,49.8142,49.7627,49.797,35500.0
2011-08-03 13:00:00,58.0,58.0,57.88,57.88,52900.0,49.797,49.797,49.694,49.694,52900.0
2011-08-03 13:05:00,57.87,57.92,57.86,57.89,77200.0,49.6854,49.7283,49.6768,49.7026,77200.0
2011-08-03 13:10:00,57.89,58.01,57.87,57.97,43700.0,49.7026,49.8056,49.6854,49.7713,43700.0
2011-08-03 13:15:00,58.0,58.02,57.95,57.97,43600.0,49.797,49.8142,49.7541,49.7713,43600.0
2011-08-03 13:20:00,57.97,58.11,57.95,58.11,34300.0,49.7713,49.8915,49.7541,49.8915,34300.0
2011-08-03 13:25:00,58.09,58.1,58.02,58.1,33300.0,49.8743,49.8829,49.8142,49.8829,33300.0
2011-08-03 13:30:00,58.1,58.3,58.1,58.29,73300.0,49.8829,50.0546,49.8829,50.046,73300.0
2011-08-03 13:35:00,58.29,58.36,58.23,58.36,42600.0,50.046,50.1061,49.9945,50.1061,42600.0
2011-08-03 13:40:00,58.36,58.48,58.32,58.44,49900.0,50.1061,50.2091,50.0718,50.1748,49900.0
2011-08-03 13:45:00,58.44,58.57,58.44,58.49,59600.0,50.1748,50.2864,50.1748,50.2177,59600.0
2011-08-03 13:50:00,58.48,58.48,58.38,58.45,42500.0,50.2091,50.2091,50.1233,50.1834,42500.0
2011-08-03 13:55:00,58.44,58.45,58.35,58.39,51600.0,50.1748,50.1834,50.0975,50.1319,51600.0
2011-08-03 14:00:00,58.4,58.52,58.4,58.5,46500.0,50.1404,50.2435,50.1404,50.2263,46500.0
2011-08-03 14:05:00,58.51,58.53,58.37,58.39,60900.0,50.2349,50.2521,50.1147,50.1319,60900.0
2011-08-03 14:10:00,58.39,58.51,58.39,58.51,48400.0,50.1319,50.2349,50.1319,50.2349,48400.0
2011-08-03 14:15:00,58.52,58.53,58.35,58.36,57400.0,50.2435,50.2521,50.0975,50.1061,57400.0
2011-08-03 14:20:00,58.36,58.44,58.29,58.37,64100.0,50.1061,50.1748,50.046,50.1147,64100.0
2011-08-03 14:25:00,58.37,58.4,58.23,58.24,108700.0,50.1147,50.1404,49.9945,50.0031,108700.0
2011-08-03 14:30:00,58.29,58.34,58.21,58.24,56500.0,50.046,50.0889,49.9773,50.0031,56500.0
2011-08-03 14:35:00,58.23,58.28,58.22,58.27,40500.0,49.9945,50.0374,49.9859,50.0288,40500.0
2011-08-03 14:40:00,58.28,58.38,58.27,58.32,47500.0,50.0374,50.1233,50.0288,50.0718,47500.0
2011-08-03 14:45:00,58.32,58.38,58.24,58.38,55300.0,50.0718,50.1233,50.0031,50.1233,55300.0
2011-08-03 14:50:00,58.37,58.37,58.31,58.37,35400.0,50.1147,50.1147,50.0632,50.1147,35400.0
2011-08-03 14:55:00,58.38,58.48,58.34,58.43,77700.0,50.1233,50.2091,50.0889,50.1662,77700.0
2011-08-03 15:00:00,58.42,58.51,58.41,58.48,88300.0,50.1576,50.2349,50.149,50.2091,88300.0
2011-08-03 15:05:00,58.49,58.5,58.33,58.34,62900.0,50.2177,50.2263,50.0803,50.0889,62900.0
2011-08-03 15:10:00,58.33,58.44,58.33,58.35,76000.0,50.0803,50.1748,50.0803,50.0975,76000.0
2011-08-03 15:15:00,58.37,58.56,58.37,58.55,92600.0,50.1147,50.2778,50.1147,50.2692,92600.0
2011-08-03 15:20:00,58.54,58.65,58.52,58.64,98800.0,50.2606,50.3551,50.2435,50.3465,98800.0
2011-08-03 15:25:00,58.64,58.69,58.58,58.59,69800.0,50.3465,50.3894,50.295,50.3036,69800.0
2011-08-03 15:30:00,58.59,58.62,58.5,58.53,157100.0,50.3036,50.3293,50.2263,50.2521,157100.0
2011-08-03 15:35:00,58.52,58.58,58.48,58.57,119900.0,50.2435,50.295,50.2091,50.2864,119900.0
2011-08-03 15:40:00,58.58,58.69,58.54,58.58,96900.0,50.295,50.3894,50.2606,50.295,96900.0
2011-08-03 15:45:00,58.58,58.65,58.55,58.6,104800.0,50.295,50.3551,50.2692,50.3122,104800.0
2011-08-03 15:50:00,58.6,58.7,58.6,58.65,107300.0,50.3122,50.398,50.3122,50.3551,107300.0
2011-08-03 15:55:00,58.64,58.75,58.62,58.7,107000.0,50.3465,50.4409,50.3293,50.398,107000.0
2011-08-04 09:30:00,57.9,57.9,57.66,57.81,108700.0,49.7112,49.7112,49.5051,49.6339,108700.0
2011-08-04 09:35:00,57.8,57.86,57.71,57.74,59100.0,49.6253,49.6768,49.548,49.5738,59100.0
2011-08-04 09:40:00,57.73,57.86,57.65,57.65,34800.0,49.5652,49.6768,49.4965,49.4965,34800.0
2011-08-04 09:45:00,57.67,57.79,57.57,57.57,88100.0,49.5137,49.6167,49.4278,49.4278,88100.0
2011-08-04 09:50:00,57.57,57.62,57.49,57.6,43900.0,49.4278,49.4708,49.3592,49.4536,43900.0
2011-08-04 09:55:00,57.63,57.75,57.63,57.68,53600.0,49.4794,49.5824,49.4794,49.5223,53600.0
2011-08-04 10:00:00,57.69,57.79,57.65,57.68,50100.0,49.5309,49.6167,49.4965,49.5223,50100.0
2011-08-04 10:05:00,57.68,57.73,57.62,57.64,60200.0,49.5223,49.5652,49.4708,49.4879,60200.0
2011-08-04 10:10:00,57.63,57.63,57.48,57.56,33100.0,49.4794,49.4794,49.3506,49.4193,33100.0
2011-08-04 10:15:00,57.57,57.57,57.34,57.34,36200.0,49.4278,49.4278,49.2304,49.2304,36200.0
2011-08-04 10:20:00,57.34,57.51,57.34,57.48,43100.0,49.2304,49.3763,49.2304,49.3506,43100.0
2011-08-04 10:25:00,57.49,57.65,57.49,57.55,32100.0,49.3592,49.4965,49.3592,49.4107,32100.0
2011-08-04 10:30:00,57.54,57.71,57.53,57.65,35000.0,49.4021,49.548,49.3935,49.4965,35000.0
2011-08-04 10:35:00,57.61,57.67,57.52,57.56,29100.0,49.4622,49.5137,49.3849,49.4193,29100.0
2011-08-04 10:40:00,57.55,57.55,57.35,57.4,50200.0,49.4107,49.4107,49.239,49.2819,50200.0
2011-08-04 10:45:00,57.39,57.39,57.22,57.38,84900.0,49.2733,49.2733,49.1273,49.2647,84900.0
2011-08-04 10:50:00,57.38,57.38,57.21,57.22,55300.0,49.2647,49.2647,49.1188,49.1273,55300.0
2011-08-04 10:55:00,57.24,57.24,57.13,57.18,82500.0,49.1445,49.1445,49.0501,49.093,82500.0
2011-08-04 11:00:00,57.16,57.26,57.02,57.2,89700.0,49.0758,49.1617,48.9556,49.1102,89700.0
2011-08-04 11:05:00,57.21,57.3,57.16,57.2,81600.0,49.1188,49.196,49.0758,49.1102,81600.0
2011-08-04 11:10:00,57.21,57.21,57.07,57.11,20500.0,49.1188,49.1188,48.9986,49.0329,20500.0
2011-08-04 11:15:00,57.14,57.29,57.11,57.25,30900.0,49.0587,49.1874,49.0329,49.1531,30900.0
2011-08-04 11:20:00,57.25,57.29,56.96,56.97,55500.0,49.1531,49.1874,48.9041,48.9127,55500.0
2011-08-04 11:25:00,56.98,57.06,56.9,56.91,44400.0,48.9213,48.99,48.8526,48.8612,44400.0
2011-08-04 11:30:00,56.91,57.09,56.91,57.08,60800.0,48.8612,49.0157,48.8612,49.0071,60800.0
2011-08-04 11:35:00,57.07,57.07,56.99,57.02,31300.0,48.9986,48.9986,48.9299,48.9556,31300.0
2011-08-04 11:40:00,57.01,57.01,56.79,56.84,50600.0,48.947,48.947,48.7582,48.8011,50600.0
2011-08-04 11:45:00,56.84,56.86,56.5,56.6,105700.0,48.8011,48.8183,48.5092,48.595,105700.0
2011-08-04 11:50:00,56.61,56.71,56.54,56.68,52200.0,48.6036,48.6895,48.5435,48.6637,52200.0
2011-08-04 11:55:00,56.69,56.78,56.69,56.78,69800.0,48.6723,48.7496,48.6723,48.7496,69800.0
2011-08-04 12:00:00,56.79,56.91,56.72,56.91,69200.0,48.7582,48.8612,48.6981,48.8612,69200.0
2011-08-04 12:05:00,56.9,56.96,56.78,56.84,89400.0,48.8526,48.9041,48.7496,48.8011,89400.0
2011-08-04 12:10:00,56.83,57.04,56.8,57.0,20200.0,48.7925,48.9728,48.7667,48.9385,20200.0
2011-08-04 12:15:00,57.0,57.01,56.94,56.96,36200.0,48.9385,48.947,48.8869,48.9041,36200.0
2011-08-04 12:20:00,56.95,57.03,56.92,56.92,25900.0,48.8955,48.9642,48.8698,48.8698,25900.0
2011-08-04 12:25:00,56.89,57.06,56.84,57.03,34200.0,48.844,48.99,48.8011,48.9642,34200.0
2011-08-04 12:30:00,57.02,57.19,57.02,57.18,45100.0,48.9556,49.1016,48.9556,49.093,45100.0
2011-08-04 12:35:00,57.16,57.16,57.06,57.16,19200.0,49.0758,49.0758,48.99,49.0758,19200.0
2011-08-04 12:40:00,57.16,57.19,57.12,57.18,30500.0,49.0758,49.1016,49.0415,49.093,30500.0
2011-08-04 12:45:00,57.2,57.27,57.19,57.26,9900.0,49.1102,49.1703,49.1016,49.1617,9900.0
2011-08-04 12:50:00,57.24,57.26,57.13,57.19,23400.0,49.1445,49.1617,49.0501,49.1016,23400.0
2011-08-04 12:55:00,57.19,57.21,57.06,57.07,14200.0,49.1016,49.1188,48.99,48.9986,14200.0
2011-08-04 13:00:00,57.06,57.17,57.02,57.05,28100.0,48.99,49.0844,48.9556,48.9814,28100.0
2011-08-04 13:05:00,57.04,57.12,57.04,57.08,14000.0,48.9728,49.0415,48.9728,49.0071,14000.0
2011-08-04 13:10:00,57.07,57.07,56.9,56.99,20300.0,48.9986,48.9986,48.8526,48.9299,20300.0
2011-08-04 13:15:00,56.98,57.0,56.94,56.97,13300.0,48.9213,48.9385,48.8869,48.9127,13300.0
2011-08-04 13:20:00,56.96,57.05,56.96,56.99,14400.0,48.9041,48.9814,48.9041,48.9299,14400.0
2011-08-04 13:25:00,56.99,57.09,56.99,57.07,8300.0,48.9299,49.0157,48.9299,48.9986,8300.0
2011-08-04 13:30:00,57.07,57.08,56.96,56.96,8600.0,48.9986,49.0071,48.9041,48.9041,8600.0
2011-08-04 13:35:00,56.97,56.97,56.9,56.94,20300.0,48.9127,48.9127,48.8526,48.8869,20300.0
2011-08-04 13:40:00,56.95,56.97,56.79,56.81,44800.0,48.8955,48.9127,48.7582,48.7753,44800.0
2011-08-04 13:45:00,56.81,56.81,56.7,56.77,44400.0,48.7753,48.7753,48.6809,48.741,44400.0
2011-08-04 13:50:00,56.77,56.83,56.76,56.77,26000.0,48.741,48.7925,48.7324,48.741,26000.0
2011-08-04 13:55:00,56.76,56.85,56.7,56.76,59900.0,48.7324,48.8097,48.6809,48.7324,59900.0
2011-08-04 14:00:00,56.77,56.79,56.62,56.71,48000.0,48.741,48.7582,48.6122,48.6895,48000.0
2011-08-04 14:05:00,56.71,56.71,56.59,56.63,92100.0,48.6895,48.6895,48.5864,48.6208,92100.0
2011-08-04 14:10:00,56.64,56.67,56.48,56.56,30900.0,48.6294,48.6551,48.492,48.5607,30900.0
2011-08-04 14:15:00,56.56,56.61,56.43,56.48,87400.0,48.5607,48.6036,48.4491,48.492,87400.0
2011-08-04 14:20:00,56.48,56.54,56.42,56.46,47300.0,48.492,48.5435,48.4405,48.4748,47300.0
2011-08-04 14:25:00,56.46,56.46,56.29,56.38,82000.0,48.4748,48.4748,48.3289,48.4061,82000.0
2011-08-04 14:30:00,56.38,56.6,56.32,56.58,68500.0,48.4061,48.595,48.3546,48.5779,68500.0
2011-08-04 14:35:00,56.57,56.67,56.55,56.62,62300.0,48.5693,48.6551,48.5521,48.6122,62300.0
2011-08-04 14:40:00,56.65,56.73,56.62,56.69,39600.0,48.638,48.7066,48.6122,48.6723,39600.0
2011-08-04 14:45:00,56.68,56.78,56.62,56.72,35900.0,48.6637,48.7496,48.6122,48.6981,35900.0
2011-08-04 14:50:00,56.71,56.72,56.64,56.66,78400.0,48.6895,48.6981,48.6294,48.6465,78400.0
2011-08-04 14:55:00,56.66,56.66,56.54,56.58,69900.0,48.6465,48.6465,48.5435,48.5779,69900.0
2011-08-04 15:00:00,56.58,56.64,56.5,56.63,49700.0,48.5779,48.6294,48.5092,48.6208,49700.0
2011-08-04 15:05:00,56.63,56.78,56.62,56.7,74300.0,48.6208,48.7496,48.6122,48.6809,74300.0
2011-08-04 15:10:00,56.71,56.75,56.58,56.58,44200.0,48.6895,48.7238,48.5779,48.5779,44200.0
2011-08-04 15:15:00,56.58,56.61,56.36,56.41,55600.0,48.5779,48.6036,48.389,48.4319,55600.0
2011-08-04 15:20:00,56.41,56.46,56.31,56.34,139300.0,48.4319,48.4748,48.346,48.3718,139300.0
2011-08-04 15:25:00,56.35,56.4,56.16,56.16,91300.0,48.3804,48.4233,48.2173,48.2173,91300.0
2011-08-04 15:30:00,56.16,56.17,56.07,56.15,115100.0,48.2173,48.2258,48.14,48.2087,115100.0
2011-08-04 15:35:00,56.15,56.3,56.08,56.22,160100.0,48.2087,48.3375,48.1486,48.2688,160100.0
2011-08-04 15:40:00,56.21,56.23,55.89,55.94,143300.0,48.2602,48.2774,47.9854,48.0284,143300.0
2011-08-04 15:45:00,55.94,56.01,55.87,55.95,157300.0,48.0284,48.0885,47.9683,48.037,157300.0
2011-08-04 15:50:00,55.95,55.95,55.0,55.79,367500.0,48.037,48.037,47.2213,47.8996,367500.0
2011-08-04 15:55:00,55.79,55.87,55.71,55.74,176200.0,47.8996,47.9683,47.8309,47.8567,176200.0
2011-08-05 09:30:00,56.36,56.59,56.33,56.53,254100.0,48.389,48.5864,48.3632,48.5349,254100.0
2011-08-05 09:35:00,56.53,56.56,56.24,56.33,54400.0,48.5349,48.5607,48.2859,48.3632,54400.0
2011-08-05 09:40:00,56.33,56.35,55.96,56.01,49200.0,48.3632,48.3804,48.0455,48.0885,49200.0
2011-08-05 09:45:00,56.03,56.14,55.87,55.88,60300.0,48.1056,48.2001,47.9683,47.9769,60300.0
2011-08-05 09:50:00,55.88,55.91,55.05,55.13,176900.0,47.9769,48.0026,47.2642,47.3329,176900.0
2011-08-05 09:55:00,55.11,55.34,55.0,55.05,132800.0,47.3158,47.5132,47.2213,47.2642,132800.0
2011-08-05 10:00:00,55.04,55.23,54.89,55.12,173100.0,47.2557,47.4188,47.1269,47.3243,173100.0
2011-08-05 10:05:00,55.13,55.44,55.09,55.44,90000.0,47.3329,47.5991,47.2986,47.5991,90000.0
2011-08-05 10:10:00,55.48,55.53,55.23,55.38,98400.0,47.6334,47.6764,47.4188,47.5476,98400.0
2011-08-05 10:15:00,55.37,55.74,55.34,55.71,74000.0,47.539,47.8567,47.5132,47.8309,74000.0
2011-08-05 10:20:00,55.7,55.93,55.7,55.9,44700.0,47.8223,48.0198,47.8223,47.994,44700.0
2011-08-05 10:25:00,55.9,55.97,55.77,55.8,59900.0,47.994,48.0541,47.8824,47.9082,59900.0
2011-08-05 10:30:00,55.77,55.78,55.55,55.62,69900.0,47.8824,47.891,47.6935,47.7536,69900.0
2011-08-05 10:35:00,55.62,55.72,55.44,55.6,50700.0,47.7536,47.8395,47.5991,47.7365,50700.0
2011-08-05 10:40:00,55.6,55.61,55.4,55.43,65900.0,47.7365,47.745,47.5647,47.5905,65900.0
2011-08-05 10:45:00,55.43,55.43,55.24,55.36,60000.0,47.5905,47.5905,47.4274,47.5304,60000.0
2011-08-05 10:50:00,55.37,55.49,55.29,55.42,38600.0,47.539,47.642,47.4703,47.5819,38600.0
2011-08-05 10:55:00,55.4,55.55,55.32,55.55,27900.0,47.5647,47.6935,47.4961,47.6935,27900.0
2011-08-05 11:00:00,55.55,55.55,55.26,55.29,40200.0,47.6935,47.6935,47.4445,47.4703,40200.0
2011-08-05 11:05:00,55.29,55.33,55.17,55.25,57200.0,47.4703,47.5046,47.3673,47.436,57200.0
2011-08-05 11:10:00,55.24,55.27,55.02,55.02,46100.0,47.4274,47.4531,47.2385,47.2385,46100.0
2011-08-05 11:15:00,55.03,55.08,54.84,54.97,115000.0,47.2471,47.29,47.0839,47.1956,115000.0
2011-08-05 11:20:00,54.97,54.97,54.77,54.93,122700.0,47.1956,47.1956,47.0238,47.1612,122700.0
2011-08-05 11:25:00,54.92,55.33,54.91,55.09,164900.0,47.1526,47.5046,47.144,47.2986,164900.0
2011-08-05 11:30:00,55.08,55.28,54.99,55.2,78600.0,47.29,47.4617,47.2127,47.393,78600.0
2011-08-05 11:35:00,55.21,55.25,54.99,54.99,88500.0,47.4016,47.436,47.2127,47.2127,88500.0
2011-08-05 11:40:00,54.99,55.05,54.85,55.02,106800.0,47.2127,47.2642,47.0925,47.2385,106800.0
2011-08-05 11:45:00,55.01,55.01,54.55,54.59,106500.0,47.2299,47.2299,46.835,46.8693,106500.0
2011-08-05 11:50:00,54.57,54.63,54.53,54.56,60800.0,46.8521,46.9036,46.8178,46.8435,60800.0
2011-08-05 11:55:00,54.55,54.55,54.07,54.2,121400.0,46.835,46.835,46.4228,46.5345,121400.0
2011-08-05 12:00:00,54.2,54.39,54.15,54.29,83800.0,46.5345,46.6976,46.4915,46.6117,83800.0
2011-08-05 12:05:00,54.28,54.5,54.23,54.5,59200.0,46.6031,46.792,46.5602,46.792,59200.0
2011-08-05 12:10:00,54.5,54.88,54.48,54.85,236600.0,46.792,47.1183,46.7749,47.0925,236600.0
2011-08-05 12:15:00,54.87,55.31,54.86,55.05,142300.0,47.1097,47.4875,47.1011,47.2642,142300.0
2011-08-05 12:20:00,55.03,55.2,54.86,55.18,96100.0,47.2471,47.393,47.1011,47.3759,96100.0
2011-08-05 12:25:00,55.19,55.21,54.91,54.97,86600.0,47.3844,47.4016,47.144,47.1956,86600.0
2011-08-05 12:30:00,54.98,55.18,54.89,55.18,51700.0,47.2041,47.3759,47.1269,47.3759,51700.0
2011-08-05 12:35:00,55.16,55.64,55.15,55.54,144900.0,47.3587,47.7708,47.3501,47.6849,144900.0
2011-08-05 12:40:00,55.55,55.8,55.34,55.75,91400.0,47.6935,47.9082,47.5132,47.8652,91400.0
2011-08-05 12:45:00,55.75,56.1,55.63,56.0,185000.0,47.8652,48.1657,47.7622,48.0799,185000.0
2011-08-05 12:50:00,56.0,56.24,55.87,55.93,88400.0,48.0799,48.2859,47.9683,48.0198,88400.0
2011-08-05 12:55:00,55.96,56.09,55.89,56.02,86400.0,48.0455,48.1572,47.9854,48.0971,86400.0
2011-08-05 13:00:00,55.99,56.16,55.74,55.75,99300.0,48.0713,48.2173,47.8567,47.8652,99300.0
2011-08-05 13:05:00,55.75,55.94,55.53,55.8,160800.0,47.8652,48.0284,47.6764,47.9082,160800.0
2011-08-05 13:10:00,55.78,56.0,55.77,55.91,86000.0,47.891,48.0799,47.8824,48.0026,86000.0
2011-08-05 13:15:00,55.92,56.14,55.9,56.13,34800.0,48.0112,48.2001,47.994,48.1915,34800.0
2011-08-05 13:20:00,56.14,56.22,56.12,56.15,44700.0,48.2001,48.2688,48.1829,48.2087,44700.0
2011-08-05 13:25:00,56.13,56.15,56.05,56.11,53800.0,48.1915,48.2087,48.1228,48.1743,53800.0
2011-08-05 13:30:00,56.13,56.18,55.99,56.01,31800.0,48.1915,48.2344,48.0713,48.0885,31800.0
2011-08-05 13:35:00,56.01,56.02,55.86,55.89,41700.0,48.0885,48.0971,47.9597,47.9854,41700.0
2011-08-05 13:40:00,55.89,55.98,55.76,55.96,54400.0,47.9854,48.0627,47.8738,48.0455,54400.0
2011-08-05 13:45:00,55.94,56.09,55.81,56.07,60400.0,48.0284,48.1572,47.9168,48.14,60400.0
2011-08-05 13:50:00,56.07,56.37,56.04,56.3,66100.0,48.14,48.3976,48.1142,48.3375,66100.0
2011-08-05 13:55:00,56.32,56.33,56.08,56.19,54600.0,48.3546,48.3632,48.1486,48.243,54600.0
2011-08-05 14:00:00,56.18,56.23,56.02,56.1,54500.0,48.2344,48.2774,48.0971,48.1657,54500.0
2011-08-05 14:05:00,56.09,56.12,55.92,55.93,33200.0,48.1572,48.1829,48.0112,48.0198,33200.0
2011-08-05 14:10:00,55.93,55.99,55.77,55.96,49200.0,48.0198,48.0713,47.8824,48.0455,49200.0
2011-08-05 14:15:00,55.95,55.98,55.84,55.96,29000.0,48.037,48.0627,47.9425,48.0455,29000.0
2011-08-05 14:20:00,55.99,56.12,55.95,56.03,45300.0,48.0713,48.1829,48.037,48.1056,45300.0
2011-08-05 14:25:00,56.03,56.03,55.92,55.93,42000.0,48.1056,48.1056,48.0112,48.0198,42000.0
2011-08-05 14:30:00,55.92,55.95,55.83,55.87,22200.0,48.0112,48.037,47.9339,47.9683,22200.0
2011-08-05 14:35:00,55.87,56.07,55.85,56.06,24700.0,47.9683,48.14,47.9511,48.1314,24700.0
2011-08-05 14:40:00,56.06,56.06,55.94,56.0,37600.0,48.1314,48.1314,48.0284,48.0799,37600.0
2011-08-05 14:45:00,56.0,56.0,55.82,55.82,53400.0,48.0799,48.0799,47.9253,47.9253,53400.0
2011-08-05 14:50:00,55.82,55.82,55.63,55.73,85600.0,47.9253,47.9253,47.7622,47.8481,85600.0
2011-08-05 14:55:00,55.75,55.76,55.59,55.73,56300.0,47.8652,47.8738,47.7279,47.8481,56300.0
2011-08-05 15:00:00,55.77,55.82,55.51,55.53,52200.0,47.8824,47.9253,47.6592,47.6764,52200.0
2011-08-05 15:05:00,55.52,55.52,55.13,55.25,141800.0,47.6678,47.6678,47.3329,47.436,141800.0
2011-08-05 15:10:00,55.26,55.5,55.18,55.42,56100.0,47.4445,47.6506,47.3759,47.5819,56100.0
2011-08-05 15:15:00,55.44,55.5,55.34,55.36,63500.0,47.5991,47.6506,47.5132,47.5304,63500.0
2011-08-05 15:20:00,55.35,55.59,55.34,55.51,40000.0,47.5218,47.7279,47.5132,47.6592,40000.0
2011-08-05 15:25:00,55.53,55.58,55.2,55.2,43200.0,47.6764,47.7193,47.393,47.393,43200.0
2011-08-05 15:30:00,55.2,55.42,55.2,55.4,61200.0,47.393,47.5819,47.393,47.5647,61200.0
2011-08-05 15:35:00,55.4,55.69,55.37,55.67,45000.0,47.5647,47.8137,47.539,47.7966,45000.0
2011-08-05 15:40:00,55.68,55.78,55.66,55.76,63400.0,47.8051,47.891,47.788,47.8738,63400.0
2011-08-05 15:45:00,55.75,55.75,55.53,55.6,159400.0,47.8652,47.8652,47.6764,47.7365,159400.0
2011-08-05 15:50:00,55.59,55.74,55.53,55.74,64300.0,47.7279,47.8567,47.6764,47.8567,64300.0
2011-08-05 15:55:00,55.73,55.75,55.6,55.6,309900.0,47.8481,47.8652,47.7365,47.7365,309900.0
2011-08-08 09:30:00,54.02,54.37,53.84,54.36,330000.0,46.3799,46.6804,46.2254,46.6718,330000.0
2011-08-08 09:35:00,54.41,54.66,54.31,54.6,194200.0,46.7148,46.9294,46.6289,46.8779,194200.0
2011-08-08 09:40:00,54.62,54.67,54.45,54.55,176600.0,46.8951,46.938,46.7491,46.835,176600.0
2011-08-08 09:45:00,54.54,54.55,54.27,54.27,122600.0,46.8264,46.835,46.5946,46.5946,122600.0
2011-08-08 09:50:00,54.27,54.48,54.18,54.3,174000.0,46.5946,46.7749,46.5173,46.6203,174000.0
2011-08-08 09:55:00,54.28,54.43,54.18,54.39,239000.0,46.6031,46.7319,46.5173,46.6976,239000.0
2011-08-08 10:00:00,54.38,54.5,54.25,54.25,179700.0,46.689,46.792,46.5774,46.5774,179700.0
2011-08-08 10:05:00,54.27,54.34,54.18,54.27,40200.0,46.5946,46.6547,46.5173,46.5946,40200.0
2011-08-08 10:10:00,54.25,54.29,54.1,54.1,61800.0,46.5774,46.6117,46.4486,46.4486,61800.0
2011-08-08 10:15:00,54.08,54.11,53.77,53.88,196400.0,46.4314,46.4572,46.1653,46.2597,196400.0
2011-08-08 10:20:00,53.88,53.91,53.72,53.78,181800.0,46.2597,46.2855,46.1223,46.1739,181800.0
2011-08-08 10:25:00,53.8,53.82,53.44,53.52,364300.0,46.191,46.2082,45.8819,45.9506,364300.0
2011-08-08 10:30:00,53.52,53.66,53.39,53.49,270500.0,45.9506,46.0708,45.839,45.9249,270500.0
2011-08-08 10:35:00,53.5,53.53,53.27,53.53,168800.0,45.9335,45.9592,45.736,45.9592,168800.0
2011-08-08 10:40:00,53.52,53.72,53.43,53.66,186700.0,45.9506,46.1223,45.8734,46.0708,186700.0
2011-08-08 10:45:00,53.66,53.87,53.48,53.87,261700.0,46.0708,46.2511,45.9163,46.2511,261700.0
2011-08-08 10:50:00,53.87,53.87,53.72,53.74,414900.0,46.2511,46.2511,46.1223,46.1395,414900.0
2011-08-08 10:55:00,53.74,53.76,53.51,53.55,151500.0,46.1395,46.1567,45.942,45.9764,151500.0
2011-08-08 11:00:00,53.55,53.69,53.47,53.69,153000.0,45.9764,46.0966,45.9077,46.0966,153000.0
2011-08-08 11:05:00,53.71,54.11,53.68,54.07,109800.0,46.1138,46.4572,46.088,46.4228,109800.0
2011-08-08 11:10:00,54.08,54.31,54.02,54.1,120000.0,46.4314,46.6289,46.3799,46.4486,120000.0
2011-08-08 11:15:00,54.09,54.17,54.0,54.06,160300.0,46.44,46.5087,46.3627,46.4143,160300.0
2011-08-08 11:20:00,54.06,54.06,53.88,53.94,75100.0,46.4143,46.4143,46.2597,46.3112,75100.0
2011-08-08 11:25:00,53.93,54.01,53.84,53.91,102800.0,46.3026,46.3713,46.2254,46.2855,102800.0
2011-08-08 11:30:00,53.9,53.9,53.71,53.8,77300.0,46.2769,46.2769,46.1138,46.191,77300.0
2011-08-08 11:35:00,53.82,53.83,53.71,53.79,67100.0,46.2082,46.2168,46.1138,46.1824,67100.0
2011-08-08 11:40:00,53.79,53.9,53.74,53.76,45800.0,46.1824,46.2769,46.1395,46.1567,45800.0
2011-08-08 11:45:00,53.77,53.97,53.69,53.97,127400.0,46.1653,46.337,46.0966,46.337,127400.0
2011-08-08 11:50:00,53.96,54.04,53.89,54.0,37200.0,46.3284,46.3971,46.2683,46.3627,37200.0
2011-08-08 11:55:00,54.0,54.03,53.86,53.89,125400.0,46.3627,46.3885,46.2425,46.2683,125400.0
2011-08-08 12:00:00,53.88,53.89,53.65,53.65,106000.0,46.2597,46.2683,46.0622,46.0622,106000.0
2011-08-08 12:05:00,53.66,53.76,53.59,53.74,77200.0,46.0708,46.1567,46.0107,46.1395,77200.0
2011-08-08 12:10:00,53.73,53.83,53.71,53.75,33800.0,46.1309,46.2168,46.1138,46.1481,33800.0
2011-08-08 12:15:00,53.76,53.77,53.55,53.56,68600.0,46.1567,46.1653,45.9764,45.985,68600.0
2011-08-08 12:20:00,53.57,53.76,53.48,53.7,83400.0,45.9936,46.1567,45.9163,46.1052,83400.0
2011-08-08 12:25:00,53.69,53.7,53.52,53.56,45600.0,46.0966,46.1052,45.9506,45.985,45600.0
2011-08-08 12:30:00,53.56,53.62,53.51,53.58,43900.0,45.985,46.0365,45.942,46.0021,43900.0
2011-08-08 12:35:00,53.58,53.64,53.5,53.52,57200.0,46.0021,46.0537,45.9335,45.9506,57200.0
2011-08-08 12:40:00,53.52,53.77,53.5,53.64,57600.0,45.9506,46.1653,45.9335,46.0537,57600.0
2011-08-08 12:45:00,53.64,53.77,53.59,53.74,43100.0,46.0537,46.1653,46.0107,46.1395,43100.0
2011-08-08 12:50:00,53.73,53.81,53.67,53.69,32500.0,46.1309,46.1996,46.0794,46.0966,32500.0
2011-08-08 12:55:00,53.71,53.73,53.59,53.6,32800.0,46.1138,46.1309,46.0107,46.0193,32800.0
2011-08-08 13:00:00,53.6,53.77,53.6,53.64,35900.0,46.0193,46.1653,46.0193,46.0537,35900.0
2011-08-08 13:05:00,53.65,53.69,53.52,53.53,52800.0,46.0622,46.0966,45.9506,45.9592,52800.0
2011-08-08 13:10:00,53.53,53.59,53.35,53.42,56300.0,45.9592,46.0107,45.8047,45.8648,56300.0
2011-08-08 13:15:00,53.41,53.53,53.33,53.47,46900.0,45.8562,45.9592,45.7875,45.9077,46900.0
2011-08-08 13:20:00,53.48,53.62,53.44,53.59,50500.0,45.9163,46.0365,45.8819,46.0107,50500.0
2011-08-08 13:25:00,53.59,53.63,53.54,53.55,13100.0,46.0107,46.0451,45.9678,45.9764,13100.0
2011-08-08 13:30:00,53.55,53.58,53.45,53.51,42500.0,45.9764,46.0021,45.8905,45.942,42500.0
2011-08-08 13:35:00,53.52,53.53,53.22,53.23,83400.0,45.9506,45.9592,45.6931,45.7016,83400.0
2011-08-08 13:40:00,53.26,53.32,53.16,53.17,38500.0,45.7274,45.7789,45.6415,45.6501,38500.0
2011-08-08 13:45:00,53.18,53.2,53.02,53.1,52900.0,45.6587,45.6759,45.5213,45.59,52900.0
2011-08-08 13:50:00,53.14,53.33,53.03,53.21,47900.0,45.6244,45.7875,45.5299,45.6845,47900.0
2011-08-08 13:55:00,53.23,53.28,52.91,52.94,89000.0,45.7016,45.7446,45.4269,45.4527,89000.0
2011-08-08 14:00:00,52.94,53.24,52.89,53.23,67400.0,45.4527,45.7102,45.4097,45.7016,67400.0
2011-08-08 14:05:00,53.21,53.21,52.91,52.99,66500.0,45.6845,45.6845,45.4269,45.4956,66500.0
2011-08-08 14:10:00,53.0,53.15,52.79,52.82,74500.0,45.5042,45.633,45.3239,45.3496,74500.0
2011-08-08 14:15:00,52.81,52.82,52.56,52.72,82000.0,45.341,45.3496,45.1264,45.2638,82000.0
2011-08-08 14:20:00,52.73,52.77,52.35,52.42,113300.0,45.2724,45.3067,44.9461,45.0062,113300.0
2011-08-08 14:25:00,52.43,52.49,52.03,52.45,229300.0,45.0148,45.0663,44.6714,45.032,229300.0
2011-08-08 14:30:00,52.46,52.73,52.34,52.7,165500.0,45.0405,45.2724,44.9375,45.2466,165500.0
2011-08-08 14:35:00,52.7,52.84,52.51,52.57,114100.0,45.2466,45.3668,45.0835,45.135,114100.0
2011-08-08 14:40:00,52.57,52.78,52.55,52.71,108600.0,45.135,45.3153,45.1178,45.2552,108600.0
2011-08-08 14:45:00,52.71,52.74,52.43,52.5,81500.0,45.2552,45.2809,45.0148,45.0749,81500.0
2011-08-08 14:50:00,52.55,52.65,52.49,52.61,55600.0,45.1178,45.2037,45.0663,45.1693,55600.0
2011-08-08 14:55:00,52.6,52.6,52.37,52.5,58000.0,45.1607,45.1607,44.9633,45.0749,58000.0
2011-08-08 15:00:00,52.5,52.63,52.48,52.62,34900.0,45.0749,45.1865,45.0577,45.1779,34900.0
2011-08-08 15:05:00,52.62,52.96,52.53,52.94,56000.0,45.1779,45.4698,45.1006,45.4527,56000.0
2011-08-08 15:10:00,52.95,53.17,52.8,53.17,72400.0,45.4612,45.6501,45.3325,45.6501,72400.0
2011-08-08 15:15:00,53.17,53.47,53.03,53.32,112700.0,45.6501,45.9077,45.5299,45.7789,112700.0
2011-08-08 15:20:00,53.31,53.34,53.19,53.32,115700.0,45.7703,45.7961,45.6673,45.7789,115700.0
2011-08-08 15:25:00,53.31,53.32,52.89,52.9,118900.0,45.7703,45.7789,45.4097,45.4183,118900.0
2011-08-08 15:30:00,52.9,52.96,52.66,52.73,98900.0,45.4183,45.4698,45.2123,45.2724,98900.0
2011-08-08 15:35:00,52.73,52.81,52.59,52.76,127300.0,45.2724,45.341,45.1522,45.2981,127300.0
2011-08-08 15:40:00,52.76,52.82,52.5,52.57,126500.0,45.2981,45.3496,45.0749,45.135,126500.0
2011-08-08 15:45:00,52.56,52.58,52.14,52.27,384900.0,45.1264,45.1436,44.7658,44.8774,384900.0
2011-08-08 15:50:00,52.26,52.49,52.14,52.39,220600.0,44.8688,45.0663,44.7658,44.9804,220600.0
2011-08-08 15:55:00,52.38,52.38,52.1,52.1,134700.0,44.9719,44.9719,44.7315,44.7315,134700.0
2011-08-09 09:30:00,52.85,52.99,52.58,52.67,536200.0,45.3754,45.4956,45.1436,45.2208,536200.0
2011-08-09 09:35:00,52.65,52.82,52.52,52.55,279800.0,45.2037,45.3496,45.0921,45.1178,279800.0
2011-08-09 09:40:00,52.53,52.58,52.03,52.09,363000.0,45.1006,45.1436,44.6714,44.7229,363000.0
2011-08-09 09:45:00,52.09,52.45,52.09,52.32,256000.0,44.7229,45.032,44.7229,44.9203,256000.0
2011-08-09 09:50:00,52.34,52.69,52.32,52.62,333400.0,44.9375,45.238,44.9203,45.1779,333400.0
2011-08-09 09:55:00,52.62,52.99,52.59,52.94,420900.0,45.1779,45.4956,45.1522,45.4527,420900.0
2011-08-09 10:00:00,52.94,53.26,52.91,53.17,216600.0,45.4527,45.7274,45.4269,45.6501,216600.0
2011-08-09 10:05:00,53.18,53.29,52.92,53.07,339200.0,45.6587,45.7532,45.4355,45.5643,339200.0
2011-08-09 10:10:00,53.07,53.29,52.97,53.28,124800.0,45.5643,45.7532,45.4784,45.7446,124800.0
2011-08-09 10:15:00,53.29,53.32,53.06,53.24,124700.0,45.7532,45.7789,45.5557,45.7102,124700.0
2011-08-09 10:20:00,53.24,53.25,53.04,53.18,108100.0,45.7102,45.7188,45.5385,45.6587,108100.0
2011-08-09 10:25:00,53.21,53.41,53.21,53.41,168100.0,45.6845,45.8562,45.6845,45.8562,168100.0
2011-08-09 10:30:00,53.4,53.51,53.36,53.5,25000.0,45.8476,45.942,45.8133,45.9335,25000.0
2011-08-09 10:35:00,53.52,53.53,53.3,53.3,67000.0,45.9506,45.9592,45.7617,45.7617,67000.0
2011-08-09 10:40:00,53.28,53.32,53.16,53.19,137000.0,45.7446,45.7789,45.6415,45.6673,137000.0
2011-08-09 10:45:00,53.2,53.52,53.2,53.42,112000.0,45.6759,45.9506,45.6759,45.8648,112000.0
2011-08-09 10:50:00,53.46,53.52,53.33,53.41,100300.0,45.8991,45.9506,45.7875,45.8562,100300.0
2011-08-09 10:55:00,53.39,53.5,53.33,53.37,164900.0,45.839,45.9335,45.7875,45.8218,164900.0
2011-08-09 11:00:00,53.36,53.38,53.09,53.09,61400.0,45.8133,45.8304,45.5814,45.5814,61400.0
2011-08-09 11:05:00,53.08,53.24,53.06,53.13,44300.0,45.5729,45.7102,45.5557,45.6158,44300.0
2011-08-09 11:10:00,53.13,53.14,52.94,53.05,70800.0,45.6158,45.6244,45.4527,45.5471,70800.0
2011-08-09 11:15:00,53.06,53.21,53.06,53.18,48700.0,45.5557,45.6845,45.5557,45.6587,48700.0
2011-08-09 11:20:00,53.17,53.28,53.17,53.2,37200.0,45.6501,45.7446,45.6501,45.6759,37200.0
2011-08-09 11:25:00,53.19,53.44,53.19,53.43,43700.0,45.6673,45.8819,45.6673,45.8734,43700.0
2011-08-09 11:30:00,53.46,53.46,53.32,53.39,45000.0,45.8991,45.8991,45.7789,45.839,45000.0
2011-08-09 11:35:00,53.38,53.42,53.31,53.35,133200.0,45.8304,45.8648,45.7703,45.8047,133200.0
2011-08-09 11:40:00,53.34,53.44,53.32,53.4,38000.0,45.7961,45.8819,45.7789,45.8476,38000.0
2011-08-09 11:45:00,53.4,53.41,53.3,53.3,48300.0,45.8476,45.8562,45.7617,45.7617,48300.0
2011-08-09 11:50:00,53.31,53.49,53.31,53.49,38300.0,45.7703,45.9249,45.7703,45.9249,38300.0
2011-08-09 11:55:00,53.5,53.64,53.5,53.56,38200.0,45.9335,46.0537,45.9335,45.985,38200.0
2011-08-09 12:00:00,53.59,53.67,53.57,53.58,42800.0,46.0107,46.0794,45.9936,46.0021,42800.0
2011-08-09 12:05:00,53.57,53.65,53.49,53.61,46400.0,45.9936,46.0622,45.9249,46.0279,46400.0
2011-08-09 12:10:00,53.61,53.64,53.52,53.55,52100.0,46.0279,46.0537,45.9506,45.9764,52100.0
2011-08-09 12:15:00,53.55,53.56,53.5,53.55,26900.0,45.9764,45.985,45.9335,45.9764,26900.0
2011-08-09 12:20:00,53.54,53.65,53.51,53.62,13600.0,45.9678,46.0622,45.942,46.0365,13600.0
2011-08-09 12:25:00,53.62,53.64,53.52,53.56,29000.0,46.0365,46.0537,45.9506,45.985,29000.0
2011-08-09 12:30:00,53.54,53.58,53.54,53.56,20200.0,45.9678,46.0021,45.9678,45.985,20200.0
2011-08-09 12:35:00,53.6,53.66,53.59,53.63,13000.0,46.0193,46.0708,46.0107,46.0451,13000.0
2011-08-09 12:40:00,53.63,53.63,53.55,53.57,15300.0,46.0451,46.0451,45.9764,45.9936,15300.0
2011-08-09 12:45:00,53.56,53.57,53.45,53.45,29700.0,45.985,45.9936,45.8905,45.8905,29700.0
2011-08-09 12:50:00,53.45,53.45,53.34,53.45,29100.0,45.8905,45.8905,45.7961,45.8905,29100.0
2011-08-09 12:55:00,53.47,53.47,53.31,53.33,67900.0,45.9077,45.9077,45.7703,45.7875,67900.0
2011-08-09 13:00:00,53.3,53.31,53.19,53.25,87100.0,45.7617,45.7703,45.6673,45.7188,87100.0
2011-08-09 13:05:00,53.26,53.39,53.21,53.38,63500.0,45.7274,45.839,45.6845,45.8304,63500.0
2011-08-09 13:10:00,53.35,53.43,53.33,53.41,35300.0,45.8047,45.8734,45.7875,45.8562,35300.0
2011-08-09 13:15:00,53.42,53.42,53.34,53.35,32700.0,45.8648,45.8648,45.7961,45.8047,32700.0
2011-08-09 13:20:00,53.35,53.38,53.32,53.33,33300.0,45.8047,45.8304,45.7789,45.7875,33300.0
2011-08-09 13:25:00,53.32,53.39,53.29,53.3,25000.0,45.7789,45.839,45.7532,45.7617,25000.0
2011-08-09 13:30:00,53.3,53.34,53.22,53.24,62600.0,45.7617,45.7961,45.6931,45.7102,62600.0
2011-08-09 13:35:00,53.25,53.28,53.13,53.15,47700.0,45.7188,45.7446,45.6158,45.633,47700.0
2011-08-09 13:40:00,53.15,53.22,53.12,53.19,52700.0,45.633,45.6931,45.6072,45.6673,52700.0
2011-08-09 13:45:00,53.19,53.2,53.0,53.04,59600.0,45.6673,45.6759,45.5042,45.5385,59600.0
2011-08-09 13:50:00,53.05,53.09,52.87,52.89,51800.0,45.5471,45.5814,45.3926,45.4097,51800.0
2011-08-09 13:55:00,52.88,53.05,52.78,52.98,60100.0,45.4011,45.5471,45.3153,45.487,60100.0
2011-08-09 14:00:00,52.98,53.08,52.94,52.94,47100.0,45.487,45.5729,45.4527,45.4527,47100.0
2011-08-09 14:05:00,52.93,52.94,52.8,52.86,228000.0,45.4441,45.4527,45.3325,45.384,228000.0
2011-08-09 14:10:00,52.87,52.94,52.81,52.82,49900.0,45.3926,45.4527,45.341,45.3496,49900.0
2011-08-09 14:15:00,52.9,53.42,52.81,52.96,48000.0,45.4183,45.8648,45.341,45.4698,48000.0
2011-08-09 14:20:00,52.94,52.96,52.04,52.29,300200.0,45.4527,45.4698,44.6799,44.8946,300200.0
2011-08-09 14:25:00,52.32,52.87,52.31,52.74,122100.0,44.9203,45.3926,44.9118,45.2809,122100.0
2011-08-09 14:30:00,52.76,52.76,52.38,52.44,80800.0,45.2981,45.2981,44.9719,45.0234,80800.0
2011-08-09 14:35:00,52.4,52.54,52.02,52.03,120500.0,44.989,45.1092,44.6628,44.6714,120500.0
2011-08-09 14:40:00,52.04,52.05,51.31,51.37,247300.0,44.6799,44.6885,44.0532,44.1047,247300.0
2011-08-09 14:45:00,51.32,52.05,51.3,51.84,208400.0,44.0618,44.6885,44.0446,44.5082,208400.0
2011-08-09 14:50:00,51.83,52.49,51.83,52.2,126100.0,44.4996,45.0663,44.4996,44.8173,126100.0
2011-08-09 14:55:00,52.18,52.3,51.97,52.08,147100.0,44.8001,44.9032,44.6198,44.7143,147100.0
2011-08-09 15:00:00,52.08,52.38,51.8,52.31,173200.0,44.7143,44.9719,44.4739,44.9118,173200.0
2011-08-09 15:05:00,52.33,52.42,52.2,52.3,169600.0,44.9289,45.0062,44.8173,44.9032,169600.0
2011-08-09 15:10:00,52.27,52.88,52.25,52.8,106600.0,44.8774,45.4011,44.8602,45.3325,106600.0
2011-08-09 15:15:00,52.77,53.24,52.77,53.07,71900.0,45.3067,45.7102,45.3067,45.5643,71900.0
2011-08-09 15:20:00,53.06,53.08,52.81,52.99,72200.0,45.5557,45.5729,45.341,45.4956,72200.0
2011-08-09 15:25:00,52.96,53.24,52.84,53.16,97300.0,45.4698,45.7102,45.3668,45.6415,97300.0
2011-08-09 15:30:00,53.18,53.22,52.91,53.07,55000.0,45.6587,45.6931,45.4269,45.5643,55000.0
2011-08-09 15:35:00,53.06,53.21,52.89,53.2,93100.0,45.5557,45.6845,45.4097,45.6759,93100.0
2011-08-09 15:40:00,53.2,53.62,53.17,53.55,101900.0,45.6759,46.0365,45.6501,45.9764,101900.0
2011-08-09 15:45:00,53.56,53.9,53.51,53.83,156300.0,45.985,46.2769,45.942,46.2168,156300.0
2011-08-09 15:50:00,53.83,54.03,53.77,54.01,300900.0,46.2168,46.3885,46.1653,46.3713,300900.0
2011-08-09 15:55:00,54.0,54.5,54.0,54.48,321600.0,46.3627,46.792,46.3627,46.7749,321600.0
2011-08-10 09:30:00,53.45,53.55,53.08,53.09,258500.0,45.8905,45.9764,45.5729,45.5814,258500.0
2011-08-10 09:35:00,53.1,53.29,53.0,53.29,172100.0,45.59,45.7532,45.5042,45.7532,172100.0
2011-08-10 09:40:00,53.3,53.54,53.15,53.5,128600.0,45.7617,45.9678,45.633,45.9335,128600.0
2011-08-10 09:45:00,53.55,53.67,53.39,53.56,138200.0,45.9764,46.0794,45.839,45.985,138200.0
2011-08-10 09:50:00,53.56,53.63,53.35,53.41,223900.0,45.985,46.0451,45.8047,45.8562,223900.0
2011-08-10 09:55:00,53.4,53.6,53.11,53.18,318400.0,45.8476,46.0193,45.5986,45.6587,318400.0
2011-08-10 10:00:00,53.17,53.26,52.99,53.16,240200.0,45.6501,45.7274,45.4956,45.6415,240200.0
2011-08-10 10:05:00,53.15,53.37,53.06,53.06,204500.0,45.633,45.8218,45.5557,45.5557,204500.0
2011-08-10 10:10:00,53.06,53.06,52.7,52.97,130500.0,45.5557,45.5557,45.2466,45.4784,130500.0
2011-08-10 10:15:00,52.94,53.07,52.85,52.9,293100.0,45.4527,45.5643,45.3754,45.4183,293100.0
2011-08-10 10:20:00,52.9,53.04,52.59,52.74,161800.0,45.4183,45.5385,45.1522,45.2809,161800.0
2011-08-10 10:25:00,52.74,52.97,52.71,52.85,116300.0,45.2809,45.4784,45.2552,45.3754,116300.0
2011-08-10 10:30:00,52.87,53.42,52.78,53.3,113900.0,45.3926,45.8648,45.3153,45.7617,113900.0
2011-08-10 10:35:00,53.3,53.38,53.0,53.16,170100.0,45.7617,45.8304,45.5042,45.6415,170100.0
2011-08-10 10:40:00,53.18,53.34,52.93,52.93,120400.0,45.6587,45.7961,45.4441,45.4441,120400.0
2011-08-10 10:45:00,52.94,53.06,52.83,52.94,154700.0,45.4527,45.5557,45.3582,45.4527,154700.0
2011-08-10 10:50:00,52.94,52.94,52.63,52.71,157900.0,45.4527,45.4527,45.1865,45.2552,157900.0
2011-08-10 10:55:00,52.7,53.07,52.7,52.95,120200.0,45.2466,45.5643,45.2466,45.4612,120200.0
2011-08-10 11:00:00,52.95,52.98,52.59,52.59,173400.0,45.4612,45.487,45.1522,45.1522,173400.0
2011-08-10 11:05:00,52.6,52.79,52.54,52.74,310300.0,45.1607,45.3239,45.1092,45.2809,310300.0
2011-08-10 11:10:00,52.73,52.95,52.69,52.86,164000.0,45.2724,45.4612,45.238,45.384,164000.0
2011-08-10 11:15:00,52.84,53.09,52.82,52.91,190700.0,45.3668,45.5814,45.3496,45.4269,190700.0
2011-08-10 11:20:00,52.89,52.95,52.69,52.77,108400.0,45.4097,45.4612,45.238,45.3067,108400.0
2011-08-10 11:25:00,52.75,52.8,52.6,52.65,85900.0,45.2895,45.3325,45.1607,45.2037,85900.0
2011-08-10 11:30:00,52.67,52.88,52.62,52.83,108700.0,45.2208,45.4011,45.1779,45.3582,108700.0
2011-08-10 11:35:00,52.83,52.84,52.58,52.7,143100.0,45.3582,45.3668,45.1436,45.2466,143100.0
2011-08-10 11:40:00,52.7,53.01,52.63,52.92,81100.0,45.2466,45.5128,45.1865,45.4355,81100.0
2011-08-10 11:45:00,52.92,52.95,52.75,52.77,89800.0,45.4355,45.4612,45.2895,45.3067,89800.0
2011-08-10 11:50:00,52.82,53.04,52.79,53.04,98100.0,45.3496,45.5385,45.3239,45.5385,98100.0
2011-08-10 11:55:00,53.05,53.23,53.02,53.05,110500.0,45.5471,45.7016,45.5213,45.5471,110500.0
2011-08-10 12:00:00,53.05,53.21,52.93,53.16,132500.0,45.5471,45.6845,45.4441,45.6415,132500.0
2011-08-10 12:05:00,53.17,53.33,53.17,53.18,111600.0,45.6501,45.7875,45.6501,45.6587,111600.0
2011-08-10 12:10:00,53.18,53.19,53.08,53.13,34100.0,45.6587,45.6673,45.5729,45.6158,34100.0
2011-08-10 12:15:00,53.13,53.33,53.13,53.33,146500.0,45.6158,45.7875,45.6158,45.7875,146500.0
2011-08-10 12:20:00,53.33,53.34,53.1,53.18,37400.0,45.7875,45.7961,45.59,45.6587,37400.0
2011-08-10 12:25:00,53.17,53.17,52.96,52.96,72000.0,45.6501,45.6501,45.4698,45.4698,72000.0
2011-08-10 12:30:00,52.96,53.11,52.95,53.05,25000.0,45.4698,45.5986,45.4612,45.5471,25000.0
2011-08-10 12:35:00,53.07,53.07,52.81,52.85,41000.0,45.5643,45.5643,45.341,45.3754,41000.0
2011-08-10 12:40:00,52.86,52.95,52.75,52.92,172200.0,45.384,45.4612,45.2895,45.4355,172200.0
2011-08-10 12:45:00,52.91,53.06,52.91,53.0,34200.0,45.4269,45.5557,45.4269,45.5042,34200.0
2011-08-10 12:50:00,52.99,53.12,52.97,53.1,31000.0,45.4956,45.6072,45.4784,45.59,31000.0
2011-08-10 12:55:00,53.1,53.25,53.02,53.22,32300.0,45.59,45.7188,45.5213,45.6931,32300.0
2011-08-10 13:00:00,53.21,53.3,53.09,53.3,33600.0,45.6845,45.7617,45.5814,45.7617,33600.0
2011-08-10 13:05:00,53.27,53.31,53.11,53.22,55500.0,45.736,45.7703,45.5986,45.6931,55500.0
2011-08-10 13:10:00,53.23,53.3,53.15,53.2,43100.0,45.7016,45.7617,45.633,45.6759,43100.0
2011-08-10 13:15:00,53.2,53.26,52.98,53.0,89600.0,45.6759,45.7274,45.487,45.5042,89600.0
2011-08-10 13:20:00,52.98,53.06,52.83,52.99,72600.0,45.487,45.5557,45.3582,45.4956,72600.0
2011-08-10 13:25:00,52.98,53.21,52.95,53.1,59100.0,45.487,45.6845,45.4612,45.59,59100.0
2011-08-10 13:30:00,53.09,53.22,52.99,53.16,53500.0,45.5814,45.6931,45.4956,45.6415,53500.0
2011-08-10 13:35:00,53.18,53.24,53.07,53.11,34600.0,45.6587,45.7102,45.5643,45.5986,34600.0
2011-08-10 13:40:00,53.11,53.22,53.05,53.13,39500.0,45.5986,45.6931,45.5471,45.6158,39500.0
2011-08-10 13:45:00,53.14,53.46,53.14,53.37,93100.0,45.6244,45.8991,45.6244,45.8218,93100.0
2011-08-10 13:50:00,53.37,53.58,53.35,53.58,66000.0,45.8218,46.0021,45.8047,46.0021,66000.0
2011-08-10 13:55:00,53.57,53.63,53.44,53.62,71600.0,45.9936,46.0451,45.8819,46.0365,71600.0
2011-08-10 14:00:00,53.61,53.64,53.45,53.54,152700.0,46.0279,46.0537,45.8905,45.9678,152700.0
2011-08-10 14:05:00,53.55,53.88,53.53,53.84,107500.0,45.9764,46.2597,45.9592,46.2254,107500.0
2011-08-10 14:10:00,53.87,54.11,53.84,54.0,83200.0,46.2511,46.4572,46.2254,46.3627,83200.0
2011-08-10 14:15:00,54.01,54.06,53.71,53.85,254600.0,46.3713,46.4143,46.1138,46.234,254600.0
2011-08-10 14:20:00,53.87,54.04,53.8,53.94,89700.0,46.2511,46.3971,46.191,46.3112,89700.0
2011-08-10 14:25:00,53.95,54.08,53.81,53.86,124300.0,46.3198,46.4314,46.1996,46.2425,124300.0
2011-08-10 14:30:00,53.84,53.99,53.77,53.77,122900.0,46.2254,46.3542,46.1653,46.1653,122900.0
2011-08-10 14:35:00,53.82,53.87,53.61,53.65,115400.0,46.2082,46.2511,46.0279,46.0622,115400.0
2011-08-10 14:40:00,53.64,53.75,53.64,53.7,63300.0,46.0537,46.1481,46.0537,46.1052,63300.0
2011-08-10 14:45:00,53.68,53.92,53.65,53.72,94600.0,46.088,46.2941,46.0622,46.1223,94600.0
2011-08-10 14:50:00,53.73,53.73,53.41,53.44,60900.0,46.1309,46.1309,45.8562,45.8819,60900.0
2011-08-10 14:55:00,53.46,53.59,53.36,53.36,55500.0,45.8991,46.0107,45.8133,45.8133,55500.0
2011-08-10 15:00:00,53.37,53.47,53.28,53.43,79400.0,45.8218,45.9077,45.7446,45.8734,79400.0
2011-08-10 15:05:00,53.43,53.5,53.09,53.1,88600.0,45.8734,45.9335,45.5814,45.59,88600.0
2011-08-10 15:10:00,53.13,53.26,52.99,53.01,93200.0,45.6158,45.7274,45.4956,45.5128,93200.0
2011-08-10 15:15:00,53.02,53.19,52.92,53.13,88500.0,45.5213,45.6673,45.4355,45.6158,88500.0
2011-08-10 15:20:00,53.1,53.32,53.1,53.32,43700.0,45.59,45.7789,45.59,45.7789,43700.0
2011-08-10 15:25:00,53.33,53.45,53.02,53.08,110500.0,45.7875,45.8905,45.5213,45.5729,110500.0
2011-08-10 15:30:00,53.08,53.09,52.72,52.73,181800.0,45.5729,45.5814,45.2638,45.2724,181800.0
2011-08-10 15:35:00,52.73,52.98,52.73,52.96,111300.0,45.2724,45.487,45.2724,45.4698,111300.0
2011-08-10 15:40:00,52.96,53.16,52.81,52.93,139300.0,45.4698,45.6415,45.341,45.4441,139300.0
2011-08-10 15:45:00,52.92,52.92,52.75,52.84,126800.0,45.4355,45.4355,45.2895,45.3668,126800.0
2011-08-10 15:50:00,52.85,52.86,52.52,52.54,106000.0,45.3754,45.384,45.0921,45.1092,106000.0
2011-08-10 15:55:00,52.54,52.54,52.22,52.35,152500.0,45.1092,45.1092,44.8345,44.9461,152500.0
2011-08-11 09:30:00,52.77,53.24,52.77,53.2,381200.0,45.3067,45.7102,45.3067,45.6759,381200.0
2011-08-11 09:35:00,53.19,53.33,52.96,53.0,236700.0,45.6673,45.7875,45.4698,45.5042,236700.0
2011-08-11 09:40:00,53.06,53.17,52.76,52.77,193700.0,45.5557,45.6501,45.2981,45.3067,193700.0
2011-08-11 09:45:00,52.77,53.09,52.74,52.81,72900.0,45.3067,45.5814,45.2809,45.341,72900.0
2011-08-11 09:50:00,52.78,52.84,52.59,52.68,181300.0,45.3153,45.3668,45.1522,45.2294,181300.0
2011-08-11 09:55:00,52.67,52.98,52.56,52.87,54000.0,45.2208,45.487,45.1264,45.3926,54000.0
2011-08-11 10:00:00,52.91,53.12,52.82,53.08,60800.0,45.4269,45.6072,45.3496,45.5729,60800.0
2011-08-11 10:05:00,53.11,53.11,52.91,53.07,85200.0,45.5986,45.5986,45.4269,45.5643,85200.0
2011-08-11 10:10:00,53.07,53.07,52.85,53.03,35100.0,45.5643,45.5643,45.3754,45.5299,35100.0
2011-08-11 10:15:00,53.08,53.45,53.08,53.36,73800.0,45.5729,45.8905,45.5729,45.8133,73800.0
2011-08-11 10:20:00,53.37,53.48,53.22,53.43,65500.0,45.8218,45.9163,45.6931,45.8734,65500.0
2011-08-11 10:25:00,53.44,53.55,53.3,53.32,46900.0,45.8819,45.9764,45.7617,45.7789,46900.0
2011-08-11 10:30:00,53.34,53.57,53.34,53.48,77400.0,45.7961,45.9936,45.7961,45.9163,77400.0
2011-08-11 10:35:00,53.45,53.56,53.26,53.54,50700.0,45.8905,45.985,45.7274,45.9678,50700.0
2011-08-11 10:40:00,53.57,53.61,53.44,53.59,52300.0,45.9936,46.0279,45.8819,46.0107,52300.0
2011-08-11 10:45:00,53.61,53.91,53.58,53.9,47000.0,46.0279,46.2855,46.0021,46.2769,47000.0
2011-08-11 10:50:00,53.89,53.94,53.8,53.8,34500.0,46.2683,46.3112,46.191,46.191,34500.0
2011-08-11 10:55:00,53.78,53.85,53.65,53.66,33100.0,46.1739,46.234,46.0622,46.0708,33100.0
2011-08-11 11:00:00,53.67,53.82,53.63,53.81,70500.0,46.0794,46.2082,46.0451,46.1996,70500.0
2011-08-11 11:05:00,53.83,53.86,53.78,53.79,19500.0,46.2168,46.2425,46.1739,46.1824,19500.0
2011-08-11 11:10:00,53.77,53.79,53.59,53.66,51900.0,46.1653,46.1824,46.0107,46.0708,51900.0
2011-08-11 11:15:00,53.68,53.69,53.52,53.59,17300.0,46.088,46.0966,45.9506,46.0107,17300.0
2011-08-11 11:20:00,53.66,53.67,53.49,53.51,15100.0,46.0708,46.0794,45.9249,45.942,15100.0
2011-08-11 11:25:00,53.56,53.68,53.43,53.65,87300.0,45.985,46.088,45.8734,46.0622,87300.0
2011-08-11 11:30:00,53.64,53.78,53.64,53.66,23200.0,46.0537,46.1739,46.0537,46.0708,23200.0
2011-08-11 11:35:00,53.67,53.68,53.47,53.54,21200.0,46.0794,46.088,45.9077,45.9678,21200.0
2011-08-11 11:40:00,53.59,53.72,53.55,53.72,29700.0,46.0107,46.1223,45.9764,46.1223,29700.0
2011-08-11 11:45:00,53.74,53.76,53.61,53.68,63000.0,46.1395,46.1567,46.0279,46.088,63000.0
2011-08-11 11:50:00,53.66,53.87,53.66,53.82,46000.0,46.0708,46.2511,46.0708,46.2082,46000.0
2011-08-11 11:55:00,53.84,53.84,53.67,53.67,24700.0,46.2254,46.2254,46.0794,46.0794,24700.0
2011-08-11 12:00:00,53.69,53.74,53.59,53.69,17800.0,46.0966,46.1395,46.0107,46.0966,17800.0
2011-08-11 12:05:00,53.71,53.82,53.67,53.72,14200.0,46.1138,46.2082,46.0794,46.1223,14200.0
2011-08-11 12:10:00,53.73,53.76,53.59,53.73,25700.0,46.1309,46.1567,46.0107,46.1309,25700.0
2011-08-11 12:15:00,53.72,53.78,53.67,53.67,43700.0,46.1223,46.1739,46.0794,46.0794,43700.0
2011-08-11 12:20:00,53.67,53.75,53.61,53.65,15800.0,46.0794,46.1481,46.0279,46.0622,15800.0
2011-08-11 12:25:00,53.64,53.65,53.55,53.64,10400.0,46.0537,46.0622,45.9764,46.0537,10400.0
2011-08-11 12:30:00,53.63,53.83,53.63,53.79,13700.0,46.0451,46.2168,46.0451,46.1824,13700.0
2011-08-11 12:35:00,53.82,53.83,53.75,53.83,11400.0,46.2082,46.2168,46.1481,46.2168,11400.0
2011-08-11 12:40:00,53.88,53.98,53.88,53.95,6700.0,46.2597,46.3456,46.2597,46.3198,6700.0
2011-08-11 12:45:00,54.0,54.16,54.0,54.04,45900.0,46.3627,46.5001,46.3627,46.3971,45900.0
2011-08-11 12:50:00,54.08,54.11,54.02,54.07,28700.0,46.4314,46.4572,46.3799,46.4228,28700.0
2011-08-11 12:55:00,54.09,54.43,54.08,54.34,93400.0,46.44,46.7319,46.4314,46.6547,93400.0
2011-08-11 13:00:00,54.34,54.34,54.11,54.13,69900.0,46.6547,46.6547,46.4572,46.4744,69900.0
2011-08-11 13:05:00,54.13,54.17,54.12,54.13,8800.0,46.4744,46.5087,46.4658,46.4744,8800.0
2011-08-11 13:10:00,54.13,54.31,54.13,54.15,13100.0,46.4744,46.6289,46.4744,46.4915,13100.0
2011-08-11 13:15:00,54.19,54.26,54.1,54.1,20900.0,46.5259,46.586,46.4486,46.4486,20900.0
2011-08-11 13:20:00,54.08,54.22,54.05,54.17,31600.0,46.4314,46.5516,46.4057,46.5087,31600.0
2011-08-11 13:25:00,54.16,54.29,54.13,54.23,25000.0,46.5001,46.6117,46.4744,46.5602,25000.0
2011-08-11 13:30:00,54.19,54.31,54.15,54.28,42400.0,46.5259,46.6289,46.4915,46.6031,42400.0
2011-08-11 13:35:00,54.3,54.34,54.17,54.18,74100.0,46.6203,46.6547,46.5087,46.5173,74100.0
2011-08-11 13:40:00,54.16,54.22,53.93,53.97,18000.0,46.5001,46.5516,46.3026,46.337,18000.0
2011-08-11 13:45:00,54.01,54.08,54.01,54.06,18100.0,46.3713,46.4314,46.3713,46.4143,18100.0
2011-08-11 13:50:00,54.07,54.21,54.02,54.17,45700.0,46.4228,46.543,46.3799,46.5087,45700.0
2011-08-11 13:55:00,54.18,54.29,54.16,54.28,176700.0,46.5173,46.6117,46.5001,46.6031,176700.0
2011-08-11 14:00:00,54.28,54.28,54.19,54.25,10800.0,46.6031,46.6031,46.5259,46.5774,10800.0
2011-08-11 14:05:00,54.26,54.31,54.24,54.28,5200.0,46.586,46.6289,46.5688,46.6031,5200.0
2011-08-11 14:10:00,54.31,54.49,54.31,54.46,27800.0,46.6289,46.7834,46.6289,46.7577,27800.0
2011-08-11 14:15:00,54.51,54.53,54.44,54.44,20900.0,46.8006,46.8178,46.7405,46.7405,20900.0
2011-08-11 14:20:00,54.45,54.63,54.45,54.6,83600.0,46.7491,46.9036,46.7491,46.8779,83600.0
2011-08-11 14:25:00,54.58,54.6,54.48,54.58,41400.0,46.8607,46.8779,46.7749,46.8607,41400.0
2011-08-11 14:30:00,54.61,54.61,54.33,54.33,30100.0,46.8865,46.8865,46.6461,46.6461,30100.0
2011-08-11 14:35:00,54.35,54.43,54.32,54.41,25000.0,46.6632,46.7319,46.6375,46.7148,25000.0
2011-08-11 14:40:00,54.4,54.41,54.28,54.39,39800.0,46.7062,46.7148,46.6031,46.6976,39800.0
2011-08-11 14:45:00,54.39,54.47,54.34,54.36,19100.0,46.6976,46.7663,46.6547,46.6718,19100.0
2011-08-11 14:50:00,54.38,54.51,54.32,54.5,33700.0,46.689,46.8006,46.6375,46.792,33700.0
2011-08-11 14:55:00,54.51,54.67,54.44,54.61,36400.0,46.8006,46.938,46.7405,46.8865,36400.0
2011-08-11 15:00:00,54.61,54.75,54.57,54.75,21500.0,46.8865,47.0067,46.8521,47.0067,21500.0
2011-08-11 15:05:00,54.77,54.85,54.69,54.69,70500.0,47.0238,47.0925,46.9552,46.9552,70500.0
2011-08-11 15:10:00,54.71,54.82,54.68,54.8,42800.0,46.9723,47.0668,46.9466,47.0496,42800.0
2011-08-11 15:15:00,54.8,54.92,54.75,54.86,86900.0,47.0496,47.1526,47.0067,47.1011,86900.0
2011-08-11 15:20:00,54.85,54.95,54.84,54.93,49800.0,47.0925,47.1784,47.0839,47.1612,49800.0
2011-08-11 15:25:00,54.93,55.0,54.83,54.92,42900.0,47.1612,47.2213,47.0754,47.1526,42900.0
2011-08-11 15:30:00,54.93,55.07,54.88,55.07,145400.0,47.1612,47.2814,47.1183,47.2814,145400.0
2011-08-11 15:35:00,55.08,55.14,54.99,55.04,105000.0,47.29,47.3415,47.2127,47.2557,105000.0
2011-08-11 15:40:00,55.05,55.2,55.05,55.2,73100.0,47.2642,47.393,47.2642,47.393,73100.0
2011-08-11 15:45:00,55.21,55.26,55.02,55.05,112700.0,47.4016,47.4445,47.2385,47.2642,112700.0
2011-08-11 15:50:00,55.07,55.08,54.78,54.79,71000.0,47.2814,47.29,47.0324,47.041,71000.0
2011-08-11 15:55:00,54.8,54.91,54.53,54.55,203500.0,47.0496,47.144,46.8178,46.835,203500.0
2011-08-12 09:30:00,55.1,55.31,54.96,55.21,255400.0,47.3072,47.4875,47.187,47.4016,255400.0
2011-08-12 09:35:00,55.21,55.25,54.91,55.05,247900.0,47.4016,47.436,47.144,47.2642,247900.0
2011-08-12 09:40:00,55.05,55.05,54.91,54.97,43500.0,47.2642,47.2642,47.144,47.1956,43500.0
2011-08-12 09:45:00,54.98,55.26,54.97,55.25,186700.0,47.2041,47.4445,47.1956,47.436,186700.0
2011-08-12 09:50:00,55.24,55.24,54.89,54.89,88200.0,47.4274,47.4274,47.1269,47.1269,88200.0
2011-08-12 09:55:00,55.02,55.03,54.69,54.85,240000.0,47.2385,47.2471,46.9552,47.0925,240000.0
2011-08-12 10:00:00,54.82,54.93,54.58,54.7,241500.0,47.0668,47.1612,46.8607,46.9637,241500.0
2011-08-12 10:05:00,54.71,54.83,54.62,54.7,81100.0,46.9723,47.0754,46.8951,46.9637,81100.0
2011-08-12 10:10:00,54.77,54.94,54.57,54.92,87400.0,47.0238,47.1698,46.8521,47.1526,87400.0
2011-08-12 10:15:00,54.92,55.0,54.88,54.97,23500.0,47.1526,47.2213,47.1183,47.1956,23500.0
2011-08-12 10:20:00,54.99,54.99,54.84,54.94,30800.0,47.2127,47.2127,47.0839,47.1698,30800.0
2011-08-12 10:25:00,54.97,55.12,54.92,55.05,27600.0,47.1956,47.3243,47.1526,47.2642,27600.0
2011-08-12 10:30:00,55.05,55.13,55.0,55.09,21000.0,47.2642,47.3329,47.2213,47.2986,21000.0
2011-08-12 10:35:00,55.14,55.24,55.1,55.23,90400.0,47.3415,47.4274,47.3072,47.4188,90400.0
2011-08-12 10:40:00,55.24,55.24,54.95,54.97,64000.0,47.4274,47.4274,47.1784,47.1956,64000.0
2011-08-12 10:45:00,54.95,55.04,54.87,54.89,46000.0,47.1784,47.2557,47.1097,47.1269,46000.0
2011-08-12 10:50:00,54.88,54.93,54.8,54.91,97500.0,47.1183,47.1612,47.0496,47.144,97500.0
2011-08-12 10:55:00,54.93,55.03,54.85,55.02,44000.0,47.1612,47.2471,47.0925,47.2385,44000.0
2011-08-12 11:00:00,55.0,55.08,54.87,54.87,28000.0,47.2213,47.29,47.1097,47.1097,28000.0
2011-08-12 11:05:00,54.87,55.04,54.87,55.0,24600.0,47.1097,47.2557,47.1097,47.2213,24600.0
2011-08-12 11:10:00,55.03,55.1,54.97,55.07,19500.0,47.2471,47.3072,47.1956,47.2814,19500.0
2011-08-12 11:15:00,55.07,55.12,55.04,55.06,21100.0,47.2814,47.3243,47.2557,47.2728,21100.0
2011-08-12 11:20:00,55.01,55.04,54.93,54.99,33500.0,47.2299,47.2557,47.1612,47.2127,33500.0
2011-08-12 11:25:00,54.99,55.13,54.96,55.07,45900.0,47.2127,47.3329,47.187,47.2814,45900.0
2011-08-12 11:30:00,55.06,55.21,55.02,55.16,46700.0,47.2728,47.4016,47.2385,47.3587,46700.0
2011-08-12 11:35:00,55.17,55.3,55.16,55.24,46300.0,47.3673,47.4789,47.3587,47.4274,46300.0
2011-08-12 11:40:00,55.23,55.34,55.2,55.34,38700.0,47.4188,47.5132,47.393,47.5132,38700.0
2011-08-12 11:45:00,55.36,55.47,55.36,55.39,17900.0,47.5304,47.6248,47.5304,47.5562,17900.0
2011-08-12 11:50:00,55.4,55.51,55.37,55.5,27300.0,47.5647,47.6592,47.539,47.6506,27300.0
2011-08-12 11:55:00,55.5,55.54,55.36,55.45,58800.0,47.6506,47.6849,47.5304,47.6077,58800.0
2011-08-12 12:00:00,55.45,55.49,55.39,55.44,26900.0,47.6077,47.642,47.5562,47.5991,26900.0
2011-08-12 12:05:00,55.45,55.45,55.38,55.39,14500.0,47.6077,47.6077,47.5476,47.5562,14500.0
2011-08-12 12:10:00,55.38,55.38,55.28,55.28,32200.0,47.5476,47.5476,47.4617,47.4617,32200.0
2011-08-12 12:15:00,55.28,55.38,55.28,55.37,15400.0,47.4617,47.5476,47.4617,47.539,15400.0
2011-08-12 12:20:00,55.35,55.35,55.26,55.26,31300.0,47.5218,47.5218,47.4445,47.4445,31300.0
2011-08-12 12:25:00,55.25,55.29,55.19,55.29,11000.0,47.436,47.4703,47.3844,47.4703,11000.0
2011-08-12 12:30:00,55.29,55.29,55.17,55.29,35100.0,47.4703,47.4703,47.3673,47.4703,35100.0
2011-08-12 12:35:00,55.29,55.32,55.16,55.16,85000.0,47.4703,47.4961,47.3587,47.3587,85000.0
2011-08-12 12:40:00,55.17,55.26,55.15,55.24,22100.0,47.3673,47.4445,47.3501,47.4274,22100.0
2011-08-12 12:45:00,55.22,55.25,55.1,55.1,17200.0,47.4102,47.436,47.3072,47.3072,17200.0
2011-08-12 12:50:00,55.14,55.17,55.09,55.17,8700.0,47.3415,47.3673,47.2986,47.3673,8700.0
2011-08-12 12:55:00,55.16,55.22,55.14,55.22,4400.0,47.3587,47.4102,47.3415,47.4102,4400.0
2011-08-12 13:00:00,55.2,55.28,55.2,55.25,27500.0,47.393,47.4617,47.393,47.436,27500.0
2011-08-12 13:05:00,55.26,55.29,55.21,55.21,22100.0,47.4445,47.4703,47.4016,47.4016,22100.0
2011-08-12 13:10:00,55.21,55.3,55.21,55.21,54400.0,47.4016,47.4789,47.4016,47.4016,54400.0
2011-08-12 13:15:00,55.21,55.26,55.2,55.25,18900.0,47.4016,47.4445,47.393,47.436,18900.0
2011-08-12 13:20:00,55.25,55.3,55.18,55.19,34700.0,47.436,47.4789,47.3759,47.3844,34700.0
2011-08-12 13:25:00,55.19,55.28,55.17,55.27,13400.0,47.3844,47.4617,47.3673,47.4531,13400.0
2011-08-12 13:30:00,55.27,55.27,55.22,55.24,13500.0,47.4531,47.4531,47.4102,47.4274,13500.0
2011-08-12 13:35:00,55.24,55.36,55.24,55.33,22100.0,47.4274,47.5304,47.4274,47.5046,22100.0
2011-08-12 13:40:00,55.32,55.44,55.32,55.39,75100.0,47.4961,47.5991,47.4961,47.5562,75100.0
2011-08-12 13:45:00,55.41,55.47,55.4,55.41,93500.0,47.5733,47.6248,47.5647,47.5733,93500.0
2011-08-12 13:50:00,55.42,55.45,55.41,55.44,21000.0,47.5819,47.6077,47.5733,47.5991,21000.0
2011-08-12 13:55:00,55.44,55.44,55.38,55.42,6800.0,47.5991,47.5991,47.5476,47.5819,6800.0
2011-08-12 14:00:00,55.44,55.48,55.43,55.45,4000.0,47.5991,47.6334,47.5905,47.6077,4000.0
2011-08-12 14:05:00,55.44,55.51,55.44,55.49,14000.0,47.5991,47.6592,47.5991,47.642,14000.0
2011-08-12 14:10:00,55.5,55.5,55.3,55.35,24100.0,47.6506,47.6506,47.4789,47.5218,24100.0
2011-08-12 14:15:00,55.38,55.41,55.19,55.24,110400.0,47.5476,47.5733,47.3844,47.4274,110400.0
2011-08-12 14:20:00,55.25,55.25,55.03,55.11,42000.0,47.436,47.436,47.2471,47.3158,42000.0
2011-08-12 14:25:00,55.1,55.25,55.1,55.17,36100.0,47.3072,47.436,47.3072,47.3673,36100.0
2011-08-12 14:30:00,55.14,55.21,55.1,55.15,22600.0,47.3415,47.4016,47.3072,47.3501,22600.0
2011-08-12 14:35:00,55.16,55.17,55.01,55.02,73000.0,47.3587,47.3673,47.2299,47.2385,73000.0
2011-08-12 14:40:00,55.01,55.15,55.0,55.14,39900.0,47.2299,47.3501,47.2213,47.3415,39900.0
2011-08-12 14:45:00,55.13,55.24,55.12,55.17,40700.0,47.3329,47.4274,47.3243,47.3673,40700.0
2011-08-12 14:50:00,55.17,55.17,55.08,55.16,12100.0,47.3673,47.3673,47.29,47.3587,12100.0
2011-08-12 14:55:00,55.18,55.22,55.12,55.17,33000.0,47.3759,47.4102,47.3243,47.3673,33000.0
2011-08-12 15:00:00,55.19,55.32,55.18,55.23,49100.0,47.3844,47.4961,47.3759,47.4188,49100.0
2011-08-12 15:05:00,55.26,55.33,55.16,55.16,51700.0,47.4445,47.5046,47.3587,47.3587,51700.0
2011-08-12 15:10:00,55.15,55.25,55.13,55.16,47100.0,47.3501,47.436,47.3329,47.3587,47100.0
2011-08-12 15:15:00,55.16,55.22,55.14,55.17,37000.0,47.3587,47.4102,47.3415,47.3673,37000.0
2011-08-12 15:20:00,55.16,55.29,55.16,55.25,34800.0,47.3587,47.4703,47.3587,47.436,34800.0
2011-08-12 15:25:00,55.24,55.24,55.16,55.17,20800.0,47.4274,47.4274,47.3587,47.3673,20800.0
2011-08-12 15:30:00,55.18,55.2,54.97,55.06,107200.0,47.3759,47.393,47.1956,47.2728,107200.0
2011-08-12 15:35:00,55.06,55.14,55.04,55.11,81400.0,47.2728,47.3415,47.2557,47.3158,81400.0
2011-08-12 15:40:00,55.12,55.2,55.1,55.14,117600.0,47.3243,47.393,47.3072,47.3415,117600.0
2011-08-12 15:45:00,55.14,55.17,55.07,55.12,60100.0,47.3415,47.3673,47.2814,47.3243,60100.0
2011-08-12 15:50:00,55.13,55.16,55.1,55.12,75800.0,47.3329,47.3587,47.3072,47.3243,75800.0
2011-08-12 15:55:00,55.12,55.2,55.11,55.19,42900.0,47.3243,47.393,47.3158,47.3844,42900.0
2011-08-15 09:30:00,55.65,55.71,55.53,55.64,175200.0,47.7794,47.8309,47.6764,47.7708,175200.0
2011-08-15 09:35:00,55.64,55.81,55.62,55.79,98300.0,47.7708,47.9168,47.7536,47.8996,98300.0
2011-08-15 09:40:00,55.8,55.91,55.78,55.87,94100.0,47.9082,48.0026,47.891,47.9683,94100.0
2011-08-15 09:45:00,55.88,55.91,55.76,55.83,106200.0,47.9769,48.0026,47.8738,47.9339,106200.0
2011-08-15 09:50:00,55.85,55.92,55.72,55.76,61500.0,47.9511,48.0112,47.8395,47.8738,61500.0
2011-08-15 09:55:00,55.77,55.79,55.71,55.75,54300.0,47.8824,47.8996,47.8309,47.8652,54300.0
2011-08-15 10:00:00,55.78,55.88,55.72,55.73,73700.0,47.891,47.9769,47.8395,47.8481,73700.0
2011-08-15 10:05:00,55.75,55.81,55.72,55.78,60100.0,47.8652,47.9168,47.8395,47.891,60100.0
2011-08-15 10:10:00,55.8,55.88,55.76,55.86,37200.0,47.9082,47.9769,47.8738,47.9597,37200.0
2011-08-15 10:15:00,55.9,55.94,55.9,55.92,49600.0,47.994,48.0284,47.994,48.0112,49600.0
2011-08-15 10:20:00,55.93,56.01,55.91,55.99,85200.0,48.0198,48.0885,48.0026,48.0713,85200.0
2011-08-15 10:25:00,56.01,56.02,55.93,55.98,49700.0,48.0885,48.0971,48.0198,48.0627,49700.0
2011-08-15 10:30:00,56.0,56.03,55.91,55.92,24300.0,48.0799,48.1056,48.0026,48.0112,24300.0
2011-08-15 10:35:00,55.92,55.98,55.9,55.92,28900.0,48.0112,48.0627,47.994,48.0112,28900.0
2011-08-15 10:40:00,55.89,55.91,55.81,55.82,63300.0,47.9854,48.0026,47.9168,47.9253,63300.0
2011-08-15 10:45:00,55.81,55.85,55.79,55.82,40000.0,47.9168,47.9511,47.8996,47.9253,40000.0
2011-08-15 10:50:00,55.83,55.89,55.79,55.8,37000.0,47.9339,47.9854,47.8996,47.9082,37000.0
2011-08-15 10:55:00,55.8,55.81,55.72,55.73,68200.0,47.9082,47.9168,47.8395,47.8481,68200.0
2011-08-15 11:00:00,55.73,55.78,55.72,55.72,31800.0,47.8481,47.891,47.8395,47.8395,31800.0
2011-08-15 11:05:00,55.73,55.77,55.64,55.65,14900.0,47.8481,47.8824,47.7708,47.7794,14900.0
2011-08-15 11:10:00,55.67,55.68,55.62,55.64,19300.0,47.7966,47.8051,47.7536,47.7708,19300.0
2011-08-15 11:15:00,55.65,55.65,55.45,55.46,49100.0,47.7794,47.7794,47.6077,47.6163,49100.0
2011-08-15 11:20:00,55.48,55.53,55.47,55.49,48100.0,47.6334,47.6764,47.6248,47.642,48100.0
2011-08-15 11:25:00,55.49,55.49,55.4,55.48,25700.0,47.642,47.642,47.5647,47.6334,25700.0
2011-08-15 11:30:00,55.48,55.48,55.34,55.38,52900.0,47.6334,47.6334,47.5132,47.5476,52900.0
2011-08-15 11:35:00,55.38,55.44,55.38,55.42,36800.0,47.5476,47.5991,47.5476,47.5819,36800.0
2011-08-15 11:40:00,55.43,55.51,55.42,55.51,25000.0,47.5905,47.6592,47.5819,47.6592,25000.0
2011-08-15 11:45:00,55.52,55.56,55.52,55.53,13000.0,47.6678,47.7021,47.6678,47.6764,13000.0
2011-08-15 11:50:00,55.54,55.6,55.53,55.58,23300.0,47.6849,47.7365,47.6764,47.7193,23300.0
2011-08-15 11:55:00,55.59,55.6,55.53,55.55,14700.0,47.7279,47.7365,47.6764,47.6935,14700.0
2011-08-15 12:00:00,55.56,55.66,55.55,55.66,25900.0,47.7021,47.788,47.6935,47.788,25900.0
2011-08-15 12:05:00,55.66,55.67,55.51,55.52,47700.0,47.788,47.7966,47.6592,47.6678,47700.0
2011-08-15 12:10:00,55.54,55.57,55.52,55.55,10600.0,47.6849,47.7107,47.6678,47.6935,10600.0
2011-08-15 12:15:00,55.54,55.57,55.54,55.57,15900.0,47.6849,47.7107,47.6849,47.7107,15900.0
2011-08-15 12:20:00,55.59,55.62,55.55,55.57,19100.0,47.7279,47.7536,47.6935,47.7107,19100.0
2011-08-15 12:25:00,55.55,55.63,55.55,55.62,64800.0,47.6935,47.7622,47.6935,47.7536,64800.0
2011-08-15 12:30:00,55.62,55.63,55.58,55.58,83600.0,47.7536,47.7622,47.7193,47.7193,83600.0
2011-08-15 12:35:00,55.58,55.63,55.55,55.63,12500.0,47.7193,47.7622,47.6935,47.7622,12500.0
2011-08-15 12:40:00,55.63,55.7,55.63,55.69,15900.0,47.7622,47.8223,47.7622,47.8137,15900.0
2011-08-15 12:45:00,55.69,55.71,55.66,55.69,26200.0,47.8137,47.8309,47.788,47.8137,26200.0
2011-08-15 12:50:00,55.69,55.79,55.68,55.76,24300.0,47.8137,47.8996,47.8051,47.8738,24300.0
2011-08-15 12:55:00,55.76,55.78,55.75,55.75,2800.0,47.8738,47.891,47.8652,47.8652,2800.0
2011-08-15 13:00:00,55.77,55.84,55.75,55.76,20400.0,47.8824,47.9425,47.8652,47.8738,20400.0
2011-08-15 13:05:00,55.76,55.76,55.71,55.76,14900.0,47.8738,47.8738,47.8309,47.8738,14900.0
2011-08-15 13:10:00,55.76,55.76,55.63,55.67,44400.0,47.8738,47.8738,47.7622,47.7966,44400.0
2011-08-15 13:15:00,55.66,55.74,55.66,55.68,17000.0,47.788,47.8567,47.788,47.8051,17000.0
2011-08-15 13:20:00,55.69,55.72,55.67,55.7,22200.0,47.8137,47.8395,47.7966,47.8223,22200.0
2011-08-15 13:25:00,55.72,55.76,55.72,55.74,15500.0,47.8395,47.8738,47.8395,47.8567,15500.0
2011-08-15 13:30:00,55.75,55.76,55.67,55.75,19300.0,47.8652,47.8738,47.7966,47.8652,19300.0
2011-08-15 13:35:00,55.77,55.79,55.7,55.71,28700.0,47.8824,47.8996,47.8223,47.8309,28700.0
2011-08-15 13:40:00,55.72,55.76,55.7,55.76,10600.0,47.8395,47.8738,47.8223,47.8738,10600.0
2011-08-15 13:45:00,55.78,55.8,55.71,55.72,37700.0,47.891,47.9082,47.8309,47.8395,37700.0
2011-08-15 13:50:00,55.71,55.79,55.7,55.77,74400.0,47.8309,47.8996,47.8223,47.8824,74400.0
2011-08-15 13:55:00,55.76,55.8,55.76,55.78,16900.0,47.8738,47.9082,47.8738,47.891,16900.0
2011-08-15 14:00:00,55.78,55.85,55.77,55.85,24300.0,47.891,47.9511,47.8824,47.9511,24300.0
2011-08-15 14:05:00,55.86,55.86,55.8,55.83,29900.0,47.9597,47.9597,47.9082,47.9339,29900.0
2011-08-15 14:10:00,55.82,55.83,55.78,55.82,52900.0,47.9253,47.9339,47.891,47.9253,52900.0
2011-08-15 14:15:00,55.84,55.86,55.82,55.83,22800.0,47.9425,47.9597,47.9253,47.9339,22800.0
2011-08-15 14:20:00,55.84,55.92,55.83,55.89,74000.0,47.9425,48.0112,47.9339,47.9854,74000.0
2011-08-15 14:25:00,55.89,55.95,55.87,55.92,73600.0,47.9854,48.037,47.9683,48.0112,73600.0
2011-08-15 14:30:00,55.92,55.96,55.83,55.85,74900.0,48.0112,48.0455,47.9339,47.9511,74900.0
2011-08-15 14:35:00,55.84,55.87,55.81,55.82,25800.0,47.9425,47.9683,47.9168,47.9253,25800.0
2011-08-15 14:40:00,55.83,55.92,55.82,55.87,46500.0,47.9339,48.0112,47.9253,47.9683,46500.0
2011-08-15 14:45:00,55.86,55.96,55.86,55.95,48400.0,47.9597,48.0455,47.9597,48.037,48400.0
2011-08-15 14:50:00,55.94,55.98,55.88,55.89,92000.0,48.0284,48.0627,47.9769,47.9854,92000.0
2011-08-15 14:55:00,55.9,55.96,55.9,55.96,120300.0,47.994,48.0455,47.994,48.0455,120300.0
2011-08-15 15:00:00,55.96,55.98,55.91,55.98,78700.0,48.0455,48.0627,48.0026,48.0627,78700.0
2011-08-15 15:05:00,55.97,55.99,55.96,55.99,40600.0,48.0541,48.0713,48.0455,48.0713,40600.0
2011-08-15 15:10:00,55.99,56.0,55.94,55.98,36300.0,48.0713,48.0799,48.0284,48.0627,36300.0
2011-08-15 15:15:00,55.98,55.99,55.94,55.97,64100.0,48.0627,48.0713,48.0284,48.0541,64100.0
2011-08-15 15:20:00,55.98,56.06,55.91,55.91,52300.0,48.0627,48.1314,48.0026,48.0026,52300.0
2011-08-15 15:25:00,55.91,55.97,55.88,55.9,34000.0,48.0026,48.0541,47.9769,47.994,34000.0
2011-08-15 15:30:00,55.91,56.0,55.89,55.97,49800.0,48.0026,48.0799,47.9854,48.0541,49800.0
2011-08-15 15:35:00,55.98,56.02,55.95,55.99,125000.0,48.0627,48.0971,48.037,48.0713,125000.0
2011-08-15 15:40:00,56.0,56.03,55.98,56.02,47200.0,48.0799,48.1056,48.0627,48.0971,47200.0
2011-08-15 15:45:00,56.06,56.09,56.02,56.05,64100.0,48.1314,48.1572,48.0971,48.1228,64100.0
2011-08-15 15:50:00,56.06,56.1,56.04,56.07,45600.0,48.1314,48.1657,48.1142,48.14,45600.0
2011-08-15 15:55:00,56.07,56.15,56.07,56.14,45600.0,48.14,48.2087,48.14,48.2001,45600.0
2011-08-16 09:30:00,55.6,55.67,55.49,55.58,151000.0,47.7365,47.7966,47.642,47.7193,151000.0
2011-08-16 09:35:00,55.57,55.81,55.57,55.76,111400.0,47.7107,47.9168,47.7107,47.8738,111400.0
2011-08-16 09:40:00,55.76,55.77,55.66,55.66,60200.0,47.8738,47.8824,47.788,47.788,60200.0
2011-08-16 09:45:00,55.65,55.65,55.49,55.49,37700.0,47.7794,47.7794,47.642,47.642,37700.0
2011-08-16 09:50:00,55.5,55.53,55.39,55.46,20700.0,47.6506,47.6764,47.5562,47.6163,20700.0
2011-08-16 09:55:00,55.49,55.6,55.48,55.54,63700.0,47.642,47.7365,47.6334,47.6849,63700.0
2011-08-16 10:00:00,55.5,55.67,55.49,55.53,53000.0,47.6506,47.7966,47.642,47.6764,53000.0
2011-08-16 10:05:00,55.53,55.54,55.46,55.5,69000.0,47.6764,47.6849,47.6163,47.6506,69000.0
2011-08-16 10:10:00,55.52,55.59,55.52,55.55,17900.0,47.6678,47.7279,47.6678,47.6935,17900.0
2011-08-16 10:15:00,55.55,55.66,55.54,55.64,59300.0,47.6935,47.788,47.6849,47.7708,59300.0
2011-08-16 10:20:00,55.66,55.72,55.62,55.72,29200.0,47.788,47.8395,47.7536,47.8395,29200.0
2011-08-16 10:25:00,55.74,55.83,55.7,55.81,29900.0,47.8567,47.9339,47.8223,47.9168,29900.0
2011-08-16 10:30:00,55.82,55.82,55.73,55.78,20500.0,47.9253,47.9253,47.8481,47.891,20500.0
2011-08-16 10:35:00,55.78,55.84,55.74,55.82,27400.0,47.891,47.9425,47.8567,47.9253,27400.0
2011-08-16 10:40:00,55.81,55.86,55.73,55.74,39500.0,47.9168,47.9597,47.8481,47.8567,39500.0
2011-08-16 10:45:00,55.76,55.84,55.69,55.84,58900.0,47.8738,47.9425,47.8137,47.9425,58900.0
2011-08-16 10:50:00,55.83,55.89,55.78,55.88,34500.0,47.9339,47.9854,47.891,47.9769,34500.0
2011-08-16 10:55:00,55.88,55.94,55.87,55.94,47600.0,47.9769,48.0284,47.9683,48.0284,47600.0
2011-08-16 11:00:00,55.93,55.93,55.8,55.85,23700.0,48.0198,48.0198,47.9082,47.9511,23700.0
2011-08-16 11:05:00,55.85,55.91,55.78,55.79,33600.0,47.9511,48.0026,47.891,47.8996,33600.0
2011-08-16 11:10:00,55.79,55.83,55.73,55.78,42200.0,47.8996,47.9339,47.8481,47.891,42200.0
2011-08-16 11:15:00,55.78,55.78,55.7,55.72,19600.0,47.891,47.891,47.8223,47.8395,19600.0
2011-08-16 11:20:00,55.72,55.76,55.69,55.74,35400.0,47.8395,47.8738,47.8137,47.8567,35400.0
2011-08-16 11:25:00,55.76,55.83,55.74,55.82,28800.0,47.8738,47.9339,47.8567,47.9253,28800.0
2011-08-16 11:30:00,55.81,55.83,55.71,55.74,20000.0,47.9168,47.9339,47.8309,47.8567,20000.0
2011-08-16 11:35:00,55.76,55.83,55.75,55.81,18900.0,47.8738,47.9339,47.8652,47.9168,18900.0
2011-08-16 11:40:00,55.82,55.94,55.8,55.93,24300.0,47.9253,48.0284,47.9082,48.0198,24300.0
2011-08-16 11:45:00,55.95,55.97,55.91,55.93,15300.0,48.037,48.0541,48.0026,48.0198,15300.0
2011-08-16 11:50:00,55.94,55.96,55.9,55.93,23500.0,48.0284,48.0455,47.994,48.0198,23500.0
2011-08-16 11:55:00,55.92,55.92,55.87,55.9,34700.0,48.0112,48.0112,47.9683,47.994,34700.0
2011-08-16 12:00:00,55.9,55.94,55.86,55.86,29100.0,47.994,48.0284,47.9597,47.9597,29100.0
2011-08-16 12:05:00,55.85,56.03,55.82,56.03,35400.0,47.9511,48.1056,47.9253,48.1056,35400.0
2011-08-16 12:10:00,56.05,56.12,55.72,55.92,119300.0,48.1228,48.1829,47.8395,48.0112,119300.0
2011-08-16 12:15:00,55.92,56.0,55.77,55.83,98100.0,48.0112,48.0799,47.8824,47.9339,98100.0
2011-08-16 12:20:00,55.82,55.94,55.74,55.79,56700.0,47.9253,48.0284,47.8567,47.8996,56700.0
2011-08-16 12:25:00,55.73,55.79,55.49,55.53,36900.0,47.8481,47.8996,47.642,47.6764,36900.0
2011-08-16 12:30:00,55.52,55.57,55.42,55.53,33400.0,47.6678,47.7107,47.5819,47.6764,33400.0
2011-08-16 12:35:00,55.56,55.64,55.55,55.55,7100.0,47.7021,47.7708,47.6935,47.6935,7100.0
2011-08-16 12:40:00,55.59,55.67,55.55,55.59,12000.0,47.7279,47.7966,47.6935,47.7279,12000.0
2011-08-16 12:45:00,55.59,55.62,55.4,55.44,27700.0,47.7279,47.7536,47.5647,47.5991,27700.0
2011-08-16 12:50:00,55.47,55.51,55.4,55.47,31900.0,47.6248,47.6592,47.5647,47.6248,31900.0
2011-08-16 12:55:00,55.47,55.49,55.36,55.38,35800.0,47.6248,47.642,47.5304,47.5476,35800.0
2011-08-16 13:00:00,55.39,55.39,55.16,55.21,39600.0,47.5562,47.5562,47.3587,47.4016,39600.0
2011-08-16 13:05:00,55.21,55.21,55.01,55.15,63400.0,47.4016,47.4016,47.2299,47.3501,63400.0
2011-08-16 13:10:00,55.14,55.23,55.11,55.19,45400.0,47.3415,47.4188,47.3158,47.3844,45400.0
2011-08-16 13:15:00,55.22,55.26,55.18,55.19,17800.0,47.4102,47.4445,47.3759,47.3844,17800.0
2011-08-16 13:20:00,55.2,55.32,55.13,55.32,36200.0,47.393,47.4961,47.3329,47.4961,36200.0
2011-08-16 13:25:00,55.32,55.32,55.23,55.24,22400.0,47.4961,47.4961,47.4188,47.4274,22400.0
2011-08-16 13:30:00,55.23,55.36,55.18,55.32,19600.0,47.4188,47.5304,47.3759,47.4961,19600.0
2011-08-16 13:35:00,55.33,55.36,55.26,55.28,15500.0,47.5046,47.5304,47.4445,47.4617,15500.0
2011-08-16 13:40:00,55.28,55.32,55.25,55.28,10300.0,47.4617,47.4961,47.436,47.4617,10300.0
2011-08-16 13:45:00,55.27,55.37,55.26,55.34,30500.0,47.4531,47.539,47.4445,47.5132,30500.0
2011-08-16 13:50:00,55.35,55.53,55.35,55.49,42400.0,47.5218,47.6764,47.5218,47.642,42400.0
2011-08-16 13:55:00,55.51,55.53,55.47,55.47,13200.0,47.6592,47.6764,47.6248,47.6248,13200.0
2011-08-16 14:00:00,55.47,55.63,55.46,55.58,38800.0,47.6248,47.7622,47.6163,47.7193,38800.0
2011-08-16 14:05:00,55.56,55.61,55.55,55.58,27400.0,47.7021,47.745,47.6935,47.7193,27400.0
2011-08-16 14:10:00,55.57,55.7,55.57,55.67,30700.0,47.7107,47.8223,47.7107,47.7966,30700.0
2011-08-16 14:15:00,55.69,55.7,55.57,55.59,14900.0,47.8137,47.8223,47.7107,47.7279,14900.0
2011-08-16 14:20:00,55.62,55.64,55.5,55.5,12000.0,47.7536,47.7708,47.6506,47.6506,12000.0
2011-08-16 14:25:00,55.5,55.55,55.49,55.53,26700.0,47.6506,47.6935,47.642,47.6764,26700.0
2011-08-16 14:30:00,55.53,55.57,55.44,55.47,22400.0,47.6764,47.7107,47.5991,47.6248,22400.0
2011-08-16 14:35:00,55.48,55.5,55.37,55.41,17900.0,47.6334,47.6506,47.539,47.5733,17900.0
2011-08-16 14:40:00,55.42,55.46,55.41,55.46,18200.0,47.5819,47.6163,47.5733,47.6163,18200.0
2011-08-16 14:45:00,55.46,55.51,55.42,55.49,27300.0,47.6163,47.6592,47.5819,47.642,27300.0
2011-08-16 14:50:00,55.5,55.51,55.34,55.37,27300.0,47.6506,47.6592,47.5132,47.539,27300.0
2011-08-16 14:55:00,55.38,55.4,55.31,55.33,27300.0,47.5476,47.5647,47.4875,47.5046,27300.0
2011-08-16 15:00:00,55.33,55.43,55.32,55.39,26000.0,47.5046,47.5905,47.4961,47.5562,26000.0
2011-08-16 15:05:00,55.41,55.54,55.41,55.54,27300.0,47.5733,47.6849,47.5733,47.6849,27300.0
2011-08-16 15:10:00,55.53,55.57,55.49,55.5,28600.0,47.6764,47.7107,47.642,47.6506,28600.0
2011-08-16 15:15:00,55.49,55.62,55.46,55.62,29600.0,47.642,47.7536,47.6163,47.7536,29600.0
2011-08-16 15:20:00,55.63,55.65,55.56,55.65,54200.0,47.7622,47.7794,47.7021,47.7794,54200.0
2011-08-16 15:25:00,55.67,55.84,55.67,55.84,52700.0,47.7966,47.9425,47.7966,47.9425,52700.0
2011-08-16 15:30:00,55.83,55.83,55.74,55.77,64400.0,47.9339,47.9339,47.8567,47.8824,64400.0
2011-08-16 15:35:00,55.79,55.82,55.76,55.77,33500.0,47.8996,47.9253,47.8738,47.8824,33500.0
2011-08-16 15:40:00,55.77,55.86,55.72,55.83,36100.0,47.8824,47.9597,47.8395,47.9339,36100.0
2011-08-16 15:45:00,55.84,55.87,55.63,55.71,91200.0,47.9425,47.9683,47.7622,47.8309,91200.0
2011-08-16 15:50:00,55.72,55.73,55.58,55.61,43400.0,47.8395,47.8481,47.7193,47.745,43400.0
2011-08-16 15:55:00,55.6,55.61,55.55,55.59,121500.0,47.7365,47.745,47.6935,47.7279,121500.0
2011-08-17 09:30:00,55.83,55.94,55.79,55.92,70700.0,47.9339,48.0284,47.8996,48.0112,70700.0
2011-08-17 09:35:00,55.92,56.03,55.92,55.96,48900.0,48.0112,48.1056,48.0112,48.0455,48900.0
2011-08-17 09:40:00,55.97,56.0,55.94,55.98,34700.0,48.0541,48.0799,48.0284,48.0627,34700.0
2011-08-17 09:45:00,55.99,56.19,55.99,56.13,30500.0,48.0713,48.243,48.0713,48.1915,30500.0
2011-08-17 09:50:00,56.13,56.28,56.11,56.22,34500.0,48.1915,48.3203,48.1743,48.2688,34500.0
2011-08-17 09:55:00,56.25,56.29,56.19,56.2,33100.0,48.2945,48.3289,48.243,48.2516,33100.0
2011-08-17 10:00:00,56.2,56.23,56.11,56.12,34700.0,48.2516,48.2774,48.1743,48.1829,34700.0
2011-08-17 10:05:00,56.1,56.15,56.07,56.15,19800.0,48.1657,48.2087,48.14,48.2087,19800.0
2011-08-17 10:10:00,56.12,56.18,56.07,56.17,26000.0,48.1829,48.2344,48.14,48.2258,26000.0
2011-08-17 10:15:00,56.16,56.23,56.15,56.22,12600.0,48.2173,48.2774,48.2087,48.2688,12600.0
2011-08-17 10:20:00,56.2,56.26,56.13,56.17,54300.0,48.2516,48.3031,48.1915,48.2258,54300.0
2011-08-17 10:25:00,56.18,56.27,56.18,56.26,8600.0,48.2344,48.3117,48.2344,48.3031,8600.0
2011-08-17 10:30:00,56.25,56.26,56.08,56.12,27900.0,48.2945,48.3031,48.1486,48.1829,27900.0
2011-08-17 10:35:00,56.13,56.14,56.07,56.12,11500.0,48.1915,48.2001,48.14,48.1829,11500.0
2011-08-17 10:40:00,56.1,56.17,56.07,56.12,23800.0,48.1657,48.2258,48.14,48.1829,23800.0
2011-08-17 10:45:00,56.08,56.1,56.04,56.08,17000.0,48.1486,48.1657,48.1142,48.1486,17000.0
2011-08-17 10:50:00,56.09,56.12,55.93,55.98,54700.0,48.1572,48.1829,48.0198,48.0627,54700.0
2011-08-17 10:55:00,55.99,56.0,55.85,55.85,73500.0,48.0713,48.0799,47.9511,47.9511,73500.0
2011-08-17 11:00:00,55.85,55.92,55.84,55.91,75000.0,47.9511,48.0112,47.9425,48.0026,75000.0
2011-08-17 11:05:00,55.92,55.95,55.91,55.92,68400.0,48.0112,48.037,48.0026,48.0112,68400.0
2011-08-17 11:10:00,55.92,56.0,55.91,55.96,38500.0,48.0112,48.0799,48.0026,48.0455,38500.0
2011-08-17 11:15:00,55.96,55.97,55.84,55.85,43100.0,48.0455,48.0541,47.9425,47.9511,43100.0
2011-08-17 11:20:00,55.85,55.88,55.82,55.82,21000.0,47.9511,47.9769,47.9253,47.9253,21000.0
2011-08-17 11:25:00,55.8,55.8,55.74,55.79,25400.0,47.9082,47.9082,47.8567,47.8996,25400.0
2011-08-17 11:30:00,55.79,55.84,55.7,55.71,44200.0,47.8996,47.9425,47.8223,47.8309,44200.0
2011-08-17 11:35:00,55.72,55.73,55.64,55.66,66700.0,47.8395,47.8481,47.7708,47.788,66700.0
2011-08-17 11:40:00,55.67,55.7,55.54,55.59,58300.0,47.7966,47.8223,47.6849,47.7279,58300.0
2011-08-17 11:45:00,55.61,55.63,55.56,55.61,36600.0,47.745,47.7622,47.7021,47.745,36600.0
2011-08-17 11:50:00,55.6,55.67,55.58,55.58,28500.0,47.7365,47.7966,47.7193,47.7193,28500.0
2011-08-17 11:55:00,55.58,55.58,55.42,55.48,157000.0,47.7193,47.7193,47.5819,47.6334,157000.0
2011-08-17 12:00:00,55.49,55.53,55.42,55.44,63900.0,47.642,47.6764,47.5819,47.5991,63900.0
2011-08-17 12:05:00,55.43,55.45,55.25,55.31,45200.0,47.5905,47.6077,47.436,47.4875,45200.0
2011-08-17 12:10:00,55.32,55.33,55.25,55.33,27800.0,47.4961,47.5046,47.436,47.5046,27800.0
2011-08-17 12:15:00,55.32,55.37,55.31,55.32,16500.0,47.4961,47.539,47.4875,47.4961,16500.0
2011-08-17 12:20:00,55.33,55.4,55.32,55.39,14100.0,47.5046,47.5647,47.4961,47.5562,14100.0
2011-08-17 12:25:00,55.38,55.43,55.34,55.43,27200.0,47.5476,47.5905,47.5132,47.5905,27200.0
2011-08-17 12:30:00,55.44,55.51,55.44,55.51,10600.0,47.5991,47.6592,47.5991,47.6592,10600.0
2011-08-17 12:35:00,55.54,55.54,55.46,55.5,9600.0,47.6849,47.6849,47.6163,47.6506,9600.0
2011-08-17 12:40:00,55.52,55.56,55.52,55.54,6000.0,47.6678,47.7021,47.6678,47.6849,6000.0
2011-08-17 12:45:00,55.54,55.54,55.45,55.53,9400.0,47.6849,47.6849,47.6077,47.6764,9400.0
2011-08-17 12:50:00,55.52,55.56,55.4,55.43,12700.0,47.6678,47.7021,47.5647,47.5905,12700.0
2011-08-17 12:55:00,55.41,55.41,55.28,55.33,16400.0,47.5733,47.5733,47.4617,47.5046,16400.0
2011-08-17 13:00:00,55.36,55.36,55.22,55.31,16500.0,47.5304,47.5304,47.4102,47.4875,16500.0
2011-08-17 13:05:00,55.32,55.35,55.22,55.32,30900.0,47.4961,47.5218,47.4102,47.4961,30900.0
2011-08-17 13:10:00,55.34,55.41,55.29,55.37,12800.0,47.5132,47.5733,47.4703,47.539,12800.0
2011-08-17 13:15:00,55.36,55.41,55.34,55.39,13800.0,47.5304,47.5733,47.5132,47.5562,13800.0
2011-08-17 13:20:00,55.39,55.42,55.24,55.28,46400.0,47.5562,47.5819,47.4274,47.4617,46400.0
2011-08-17 13:25:00,55.27,55.27,55.16,55.23,38100.0,47.4531,47.4531,47.3587,47.4188,38100.0
2011-08-17 13:30:00,55.26,55.28,55.18,55.18,8600.0,47.4445,47.4617,47.3759,47.3759,8600.0
2011-08-17 13:35:00,55.19,55.22,55.16,55.18,30900.0,47.3844,47.4102,47.3587,47.3759,30900.0
2011-08-17 13:40:00,55.18,55.18,55.03,55.12,45800.0,47.3759,47.3759,47.2471,47.3243,45800.0
2011-08-17 13:45:00,55.09,55.16,55.07,55.16,14500.0,47.2986,47.3587,47.2814,47.3587,14500.0
2011-08-17 13:50:00,55.16,55.25,55.11,55.25,11600.0,47.3587,47.436,47.3158,47.436,11600.0
2011-08-17 13:55:00,55.24,55.24,55.15,55.18,17500.0,47.4274,47.4274,47.3501,47.3759,17500.0
2011-08-17 14:00:00,55.2,55.31,55.2,55.25,11900.0,47.393,47.4875,47.393,47.436,11900.0
2011-08-17 14:05:00,55.27,55.28,55.22,55.28,6300.0,47.4531,47.4617,47.4102,47.4617,6300.0
2011-08-17 14:10:00,55.28,55.37,55.28,55.33,27600.0,47.4617,47.539,47.4617,47.5046,27600.0
2011-08-17 14:15:00,55.34,55.39,55.29,55.39,24200.0,47.5132,47.5562,47.4703,47.5562,24200.0
2011-08-17 14:20:00,55.41,55.43,55.33,55.37,16200.0,47.5733,47.5905,47.5046,47.539,16200.0
2011-08-17 14:25:00,55.38,55.38,55.28,55.3,18400.0,47.5476,47.5476,47.4617,47.4789,18400.0
2011-08-17 14:30:00,55.32,55.36,55.28,55.28,19600.0,47.4961,47.5304,47.4617,47.4617,19600.0
2011-08-17 14:35:00,55.27,55.27,55.22,55.23,10900.0,47.4531,47.4531,47.4102,47.4188,10900.0
2011-08-17 14:40:00,55.2,55.33,55.19,55.29,21000.0,47.393,47.5046,47.3844,47.4703,21000.0
2011-08-17 14:45:00,55.29,55.3,55.21,55.27,15100.0,47.4703,47.4789,47.4016,47.4531,15100.0
2011-08-17 14:50:00,55.27,55.32,55.22,55.32,19400.0,47.4531,47.4961,47.4102,47.4961,19400.0
2011-08-17 14:55:00,55.32,55.4,55.32,55.4,32500.0,47.4961,47.5647,47.4961,47.5647,32500.0
2011-08-17 15:00:00,55.39,55.39,55.3,55.34,40800.0,47.5562,47.5562,47.4789,47.5132,40800.0
2011-08-17 15:05:00,55.35,55.45,55.34,55.44,43300.0,47.5218,47.6077,47.5132,47.5991,43300.0
2011-08-17 15:10:00,55.44,55.49,55.42,55.42,61800.0,47.5991,47.642,47.5819,47.5819,61800.0
2011-08-17 15:15:00,55.42,55.47,55.36,55.47,50700.0,47.5819,47.6248,47.5304,47.6248,50700.0
2011-08-17 15:20:00,55.47,55.51,55.41,55.47,19100.0,47.6248,47.6592,47.5733,47.6248,19100.0
2011-08-17 15:25:00,55.49,55.49,55.42,55.44,9900.0,47.642,47.642,47.5819,47.5991,9900.0
2011-08-17 15:30:00,55.43,55.45,55.37,55.37,35500.0,47.5905,47.6077,47.539,47.539,35500.0
2011-08-17 15:35:00,55.36,55.4,55.33,55.38,11100.0,47.5304,47.5647,47.5046,47.5476,11100.0
2011-08-17 15:40:00,55.36,55.4,55.33,55.38,24500.0,47.5304,47.5647,47.5046,47.5476,24500.0
2011-08-17 15:45:00,55.39,55.46,55.36,55.46,34600.0,47.5562,47.6163,47.5304,47.6163,34600.0
2011-08-17 15:50:00,55.48,55.48,55.37,55.41,29800.0,47.6334,47.6334,47.539,47.5733,29800.0
2011-08-17 15:55:00,55.41,55.5,55.41,55.48,22900.0,47.5733,47.6506,47.5733,47.6334,22900.0
2011-08-18 09:30:00,54.03,54.03,53.81,53.84,228000.0,46.3885,46.3885,46.1996,46.2254,228000.0
2011-08-18 09:35:00,53.82,53.82,53.58,53.67,158500.0,46.2082,46.2082,46.0021,46.0794,158500.0
2011-08-18 09:40:00,53.67,53.72,53.44,53.5,80000.0,46.0794,46.1223,45.8819,45.9335,80000.0
2011-08-18 09:45:00,53.5,53.53,53.44,53.48,177200.0,45.9335,45.9592,45.8819,45.9163,177200.0
2011-08-18 09:50:00,53.48,53.7,53.48,53.55,12800.0,45.9163,46.1052,45.9163,45.9764,12800.0
2011-08-18 09:55:00,53.53,53.57,53.45,53.51,21300.0,45.9592,45.9936,45.8905,45.942,21300.0
2011-08-18 10:00:00,53.5,53.5,52.82,52.99,444400.0,45.9335,45.9335,45.3496,45.4956,444400.0
2011-08-18 10:05:00,52.9,52.9,52.57,52.83,266200.0,45.4183,45.4183,45.135,45.3582,266200.0
2011-08-18 10:10:00,52.82,52.93,52.72,52.9,49700.0,45.3496,45.4441,45.2638,45.4183,49700.0
2011-08-18 10:15:00,52.88,53.15,52.88,53.04,16400.0,45.4011,45.633,45.4011,45.5385,16400.0
2011-08-18 10:20:00,53.03,53.11,52.9,53.09,26600.0,45.5299,45.5986,45.4183,45.5814,26600.0
2011-08-18 10:25:00,53.08,53.18,53.06,53.12,19200.0,45.5729,45.6587,45.5557,45.6072,19200.0
2011-08-18 10:30:00,53.08,53.09,52.93,52.97,122400.0,45.5729,45.5814,45.4441,45.4784,122400.0
2011-08-18 10:35:00,52.97,53.06,52.88,52.97,190600.0,45.4784,45.5557,45.4011,45.4784,190600.0
2011-08-18 10:40:00,52.97,52.98,52.78,52.91,85800.0,45.4784,45.487,45.3153,45.4269,85800.0
2011-08-18 10:45:00,52.88,53.03,52.82,53.01,39500.0,45.4011,45.5299,45.3496,45.5128,39500.0
2011-08-18 10:50:00,53.04,53.13,53.04,53.12,72400.0,45.5385,45.6158,45.5385,45.6072,72400.0
2011-08-18 10:55:00,53.12,53.13,53.0,53.1,77500.0,45.6072,45.6158,45.5042,45.59,77500.0
2011-08-18 11:00:00,53.1,53.13,52.97,53.0,61100.0,45.59,45.6158,45.4784,45.5042,61100.0
2011-08-18 11:05:00,53.0,53.02,52.88,52.9,63500.0,45.5042,45.5213,45.4011,45.4183,63500.0
2011-08-18 11:10:00,52.89,53.02,52.88,52.96,61900.0,45.4097,45.5213,45.4011,45.4698,61900.0
2011-08-18 11:15:00,52.95,52.96,52.83,52.9,51600.0,45.4612,45.4698,45.3582,45.4183,51600.0
2011-08-18 11:20:00,52.88,52.99,52.86,52.95,17100.0,45.4011,45.4956,45.384,45.4612,17100.0
2011-08-18 11:25:00,52.95,53.01,52.94,52.96,10900.0,45.4612,45.5128,45.4527,45.4698,10900.0
2011-08-18 11:30:00,52.97,53.19,52.93,53.08,72600.0,45.4784,45.6673,45.4441,45.5729,72600.0
2011-08-18 11:35:00,53.06,53.19,53.06,53.13,37000.0,45.5557,45.6673,45.5557,45.6158,37000.0
2011-08-18 11:40:00,53.14,53.18,53.1,53.16,15000.0,45.6244,45.6587,45.59,45.6415,15000.0
2011-08-18 11:45:00,53.18,53.29,53.18,53.29,26200.0,45.6587,45.7532,45.6587,45.7532,26200.0
2011-08-18 11:50:00,53.3,53.31,53.2,53.24,9900.0,45.7617,45.7703,45.6759,45.7102,9900.0
2011-08-18 11:55:00,53.24,53.28,53.21,53.27,13900.0,45.7102,45.7446,45.6845,45.736,13900.0
2011-08-18 12:00:00,53.27,53.29,53.08,53.11,13200.0,45.736,45.7532,45.5729,45.5986,13200.0
2011-08-18 12:05:00,53.11,53.16,53.07,53.13,40100.0,45.5986,45.6415,45.5643,45.6158,40100.0
2011-08-18 12:10:00,53.11,53.29,53.08,53.22,121900.0,45.5986,45.7532,45.5729,45.6931,121900.0
2011-08-18 12:15:00,53.24,53.32,53.22,53.26,16000.0,45.7102,45.7789,45.6931,45.7274,16000.0
2011-08-18 12:20:00,53.26,53.31,53.2,53.22,55300.0,45.7274,45.7703,45.6759,45.6931,55300.0
2011-08-18 12:25:00,53.22,53.24,53.18,53.23,16000.0,45.6931,45.7102,45.6587,45.7016,16000.0
2011-08-18 12:30:00,53.19,53.26,53.16,53.18,44200.0,45.6673,45.7274,45.6415,45.6587,44200.0
2011-08-18 12:35:00,53.2,53.2,53.1,53.14,21200.0,45.6759,45.6759,45.59,45.6244,21200.0
2011-08-18 12:40:00,53.13,53.17,53.11,53.13,19600.0,45.6158,45.6501,45.5986,45.6158,19600.0
2011-08-18 12:45:00,53.12,53.14,53.06,53.09,12300.0,45.6072,45.6244,45.5557,45.5814,12300.0
2011-08-18 12:50:00,53.1,53.1,53.05,53.07,9600.0,45.59,45.59,45.5471,45.5643,9600.0
2011-08-18 12:55:00,53.08,53.12,53.07,53.09,20300.0,45.5729,45.6072,45.5643,45.5814,20300.0
2011-08-18 13:00:00,53.1,53.14,53.09,53.1,15500.0,45.59,45.6244,45.5814,45.59,15500.0
2011-08-18 13:05:00,53.11,53.11,52.93,52.94,26100.0,45.5986,45.5986,45.4441,45.4527,26100.0
2011-08-18 13:10:00,52.94,52.97,52.91,52.92,9900.0,45.4527,45.4784,45.4269,45.4355,9900.0
2011-08-18 13:15:00,52.9,52.91,52.84,52.9,9800.0,45.4183,45.4269,45.3668,45.4183,9800.0
2011-08-18 13:20:00,52.91,52.95,52.89,52.93,9300.0,45.4269,45.4612,45.4097,45.4441,9300.0
2011-08-18 13:25:00,52.95,52.97,52.93,52.93,9700.0,45.4612,45.4784,45.4441,45.4441,9700.0
2011-08-18 13:30:00,52.92,52.96,52.78,52.78,45300.0,45.4355,45.4698,45.3153,45.3153,45300.0
2011-08-18 13:35:00,52.76,52.82,52.66,52.69,198700.0,45.2981,45.3496,45.2123,45.238,198700.0
2011-08-18 13:40:00,52.68,52.78,52.68,52.74,29800.0,45.2294,45.3153,45.2294,45.2809,29800.0
2011-08-18 13:45:00,52.72,52.84,52.72,52.83,42000.0,45.2638,45.3668,45.2638,45.3582,42000.0
2011-08-18 13:50:00,52.83,52.87,52.78,52.78,78800.0,45.3582,45.3926,45.3153,45.3153,78800.0
2011-08-18 13:55:00,52.76,52.77,52.65,52.7,68500.0,45.2981,45.3067,45.2037,45.2466,68500.0
2011-08-18 14:00:00,52.73,53.04,52.72,52.96,255100.0,45.2724,45.5385,45.2638,45.4698,255100.0
2011-08-18 14:05:00,52.96,52.96,52.84,52.9,49200.0,45.4698,45.4698,45.3668,45.4183,49200.0
2011-08-18 14:10:00,52.9,52.94,52.79,52.84,60500.0,45.4183,45.4527,45.3239,45.3668,60500.0
2011-08-18 14:15:00,52.83,52.98,52.83,52.96,25400.0,45.3582,45.487,45.3582,45.4698,25400.0
2011-08-18 14:20:00,52.97,53.04,52.89,53.04,27300.0,45.4784,45.5385,45.4097,45.5385,27300.0
2011-08-18 14:25:00,53.04,53.04,52.9,52.9,24700.0,45.5385,45.5385,45.4183,45.4183,24700.0
2011-08-18 14:30:00,52.91,52.91,52.83,52.86,35100.0,45.4269,45.4269,45.3582,45.384,35100.0
2011-08-18 14:35:00,52.87,52.98,52.87,52.89,48600.0,45.3926,45.487,45.3926,45.4097,48600.0
2011-08-18 14:40:00,52.88,52.88,52.78,52.82,29000.0,45.4011,45.4011,45.3153,45.3496,29000.0
2011-08-18 14:45:00,52.81,52.82,52.73,52.77,32600.0,45.341,45.3496,45.2724,45.3067,32600.0
2011-08-18 14:50:00,52.78,52.78,52.64,52.67,30400.0,45.3153,45.3153,45.1951,45.2208,30400.0
2011-08-18 14:55:00,52.68,52.74,52.55,52.55,58500.0,45.2294,45.2809,45.1178,45.1178,58500.0
2011-08-18 15:00:00,52.55,52.6,52.41,52.41,105000.0,45.1178,45.1607,44.9976,44.9976,105000.0
2011-08-18 15:05:00,52.41,52.58,52.41,52.51,79100.0,44.9976,45.1436,44.9976,45.0835,79100.0
2011-08-18 15:10:00,52.5,52.62,52.49,52.54,191700.0,45.0749,45.1779,45.0663,45.1092,191700.0
2011-08-18 15:15:00,52.55,52.55,52.45,52.5,38500.0,45.1178,45.1178,45.032,45.0749,38500.0
2011-08-18 15:20:00,52.51,52.55,52.46,52.5,41600.0,45.0835,45.1178,45.0405,45.0749,41600.0
2011-08-18 15:25:00,52.46,52.66,52.45,52.65,83000.0,45.0405,45.2123,45.032,45.2037,83000.0
2011-08-18 15:30:00,52.66,52.7,52.58,52.66,44600.0,45.2123,45.2466,45.1436,45.2123,44600.0
2011-08-18 15:35:00,52.66,52.66,52.52,52.56,57800.0,45.2123,45.2123,45.0921,45.1264,57800.0
2011-08-18 15:40:00,52.53,52.53,52.35,52.35,43200.0,45.1006,45.1006,44.9461,44.9461,43200.0
2011-08-18 15:45:00,52.34,52.51,52.32,52.47,125900.0,44.9375,45.0835,44.9203,45.0491,125900.0
2011-08-18 15:50:00,52.49,52.88,52.48,52.88,185400.0,45.0663,45.4011,45.0577,45.4011,185400.0
2011-08-18 15:55:00,52.87,52.95,52.78,52.85,85000.0,45.3926,45.4612,45.3153,45.3754,85000.0
2011-08-19 09:30:00,52.17,52.45,52.15,52.39,152600.0,44.7916,45.032,44.7744,44.9804,152600.0
2011-08-19 09:35:00,52.39,52.81,52.39,52.76,173400.0,44.9804,45.341,44.9804,45.2981,173400.0
2011-08-19 09:40:00,52.78,52.95,52.75,52.85,106900.0,45.3153,45.4612,45.2895,45.3754,106900.0
2011-08-19 09:45:00,52.81,52.84,52.58,52.58,112100.0,45.341,45.3668,45.1436,45.1436,112100.0
2011-08-19 09:50:00,52.57,52.68,52.47,52.66,67300.0,45.135,45.2294,45.0491,45.2123,67300.0
2011-08-19 09:55:00,52.66,52.95,52.59,52.89,70100.0,45.2123,45.4612,45.1522,45.4097,70100.0
2011-08-19 10:00:00,52.89,53.11,52.84,53.05,113400.0,45.4097,45.5986,45.3668,45.5471,113400.0
2011-08-19 10:05:00,53.06,53.1,52.85,53.01,110900.0,45.5557,45.59,45.3754,45.5128,110900.0
2011-08-19 10:10:00,52.99,53.06,52.92,52.94,70500.0,45.4956,45.5557,45.4355,45.4527,70500.0
2011-08-19 10:15:00,52.92,53.3,52.92,53.22,438600.0,45.4355,45.7617,45.4355,45.6931,438600.0
2011-08-19 10:20:00,53.19,53.28,53.09,53.2,182400.0,45.6673,45.7446,45.5814,45.6759,182400.0
2011-08-19 10:25:00,53.22,53.57,53.22,53.48,157900.0,45.6931,45.9936,45.6931,45.9163,157900.0
2011-08-19 10:30:00,53.47,53.51,53.37,53.39,46700.0,45.9077,45.942,45.8218,45.839,46700.0
2011-08-19 10:35:00,53.39,53.41,53.17,53.19,41400.0,45.839,45.8562,45.6501,45.6673,41400.0
2011-08-19 10:40:00,53.2,53.28,53.08,53.17,87500.0,45.6759,45.7446,45.5729,45.6501,87500.0
2011-08-19 10:45:00,53.17,53.19,53.01,53.15,58800.0,45.6501,45.6673,45.5128,45.633,58800.0
2011-08-19 10:50:00,53.17,53.22,53.04,53.16,31600.0,45.6501,45.6931,45.5385,45.6415,31600.0
2011-08-19 10:55:00,53.15,53.23,53.11,53.11,41600.0,45.633,45.7016,45.5986,45.5986,41600.0
2011-08-19 11:00:00,53.09,53.17,53.06,53.06,17500.0,45.5814,45.6501,45.5557,45.5557,17500.0
2011-08-19 11:05:00,53.03,53.03,52.87,52.87,46600.0,45.5299,45.5299,45.3926,45.3926,46600.0
2011-08-19 11:10:00,52.88,52.91,52.7,52.72,52700.0,45.4011,45.4269,45.2466,45.2638,52700.0
2011-08-19 11:15:00,52.71,52.74,52.62,52.69,229600.0,45.2552,45.2809,45.1779,45.238,229600.0
2011-08-19 11:20:00,52.67,52.85,52.66,52.83,37500.0,45.2208,45.3754,45.2123,45.3582,37500.0
2011-08-19 11:25:00,52.81,52.84,52.73,52.75,18700.0,45.341,45.3668,45.2724,45.2895,18700.0
2011-08-19 11:30:00,52.75,52.86,52.73,52.73,56900.0,45.2895,45.384,45.2724,45.2724,56900.0
2011-08-19 11:35:00,52.74,52.76,52.6,52.72,128100.0,45.2809,45.2981,45.1607,45.2638,128100.0
2011-08-19 11:40:00,52.73,52.92,52.73,52.91,119100.0,45.2724,45.4355,45.2724,45.4269,119100.0
2011-08-19 11:45:00,52.92,52.92,52.77,52.82,45900.0,45.4355,45.4355,45.3067,45.3496,45900.0
2011-08-19 11:50:00,52.83,52.94,52.83,52.93,11400.0,45.3582,45.4527,45.3582,45.4441,11400.0
2011-08-19 11:55:00,52.95,53.02,52.85,53.01,37300.0,45.4612,45.5213,45.3754,45.5128,37300.0
2011-08-19 12:00:00,53.01,53.02,52.89,52.9,23200.0,45.5128,45.5213,45.4097,45.4183,23200.0
2011-08-19 12:05:00,52.88,52.99,52.86,52.87,23700.0,45.4011,45.4956,45.384,45.3926,23700.0
2011-08-19 12:10:00,52.86,52.89,52.81,52.88,13300.0,45.384,45.4097,45.341,45.4011,13300.0
2011-08-19 12:15:00,52.89,52.89,52.81,52.82,9600.0,45.4097,45.4097,45.341,45.3496,9600.0
2011-08-19 12:20:00,52.82,52.83,52.71,52.74,9000.0,45.3496,45.3582,45.2552,45.2809,9000.0
2011-08-19 12:25:00,52.75,52.82,52.74,52.82,18800.0,45.2895,45.3496,45.2809,45.3496,18800.0
2011-08-19 12:30:00,52.86,52.86,52.81,52.85,9300.0,45.384,45.384,45.341,45.3754,9300.0
2011-08-19 12:35:00,52.85,52.94,52.81,52.81,26800.0,45.3754,45.4527,45.341,45.341,26800.0
2011-08-19 12:40:00,52.8,52.9,52.79,52.88,10000.0,45.3325,45.4183,45.3239,45.4011,10000.0
2011-08-19 12:45:00,52.87,52.98,52.87,52.98,8900.0,45.3926,45.487,45.3926,45.487,8900.0
2011-08-19 12:50:00,52.97,52.97,52.9,52.96,5800.0,45.4784,45.4784,45.4183,45.4698,5800.0
2011-08-19 12:55:00,52.95,52.97,52.84,52.86,29100.0,45.4612,45.4784,45.3668,45.384,29100.0
2011-08-19 13:00:00,52.85,52.85,52.76,52.78,31100.0,45.3754,45.3754,45.2981,45.3153,31100.0
2011-08-19 13:05:00,52.79,52.89,52.77,52.89,7800.0,45.3239,45.4097,45.3067,45.4097,7800.0
2011-08-19 13:10:00,52.88,52.94,52.86,52.86,13300.0,45.4011,45.4527,45.384,45.384,13300.0
2011-08-19 13:15:00,52.86,52.89,52.79,52.87,14400.0,45.384,45.4097,45.3239,45.3926,14400.0
2011-08-19 13:20:00,52.86,52.86,52.79,52.79,22800.0,45.384,45.384,45.3239,45.3239,22800.0
2011-08-19 13:25:00,52.79,52.84,52.77,52.82,23700.0,45.3239,45.3668,45.3067,45.3496,23700.0
2011-08-19 13:30:00,52.8,52.83,52.62,52.63,56300.0,45.3325,45.3582,45.1779,45.1865,56300.0
2011-08-19 13:35:00,52.64,52.71,52.62,52.65,31900.0,45.1951,45.2552,45.1779,45.2037,31900.0
2011-08-19 13:40:00,52.64,52.64,52.51,52.52,19200.0,45.1951,45.1951,45.0835,45.0921,19200.0
2011-08-19 13:45:00,52.51,52.68,52.51,52.68,26600.0,45.0835,45.2294,45.0835,45.2294,26600.0
2011-08-19 13:50:00,52.67,52.67,52.55,52.57,8500.0,45.2208,45.2208,45.1178,45.135,8500.0
2011-08-19 13:55:00,52.57,52.64,52.57,52.59,19500.0,45.135,45.1951,45.135,45.1522,19500.0
2011-08-19 14:00:00,52.59,52.65,52.53,52.53,39800.0,45.1522,45.2037,45.1006,45.1006,39800.0
2011-08-19 14:05:00,52.5,52.53,52.38,52.48,44800.0,45.0749,45.1006,44.9719,45.0577,44800.0
2011-08-19 14:10:00,52.47,52.48,52.39,52.48,22400.0,45.0491,45.0577,44.9804,45.0577,22400.0
2011-08-19 14:15:00,52.49,52.49,52.32,52.35,32500.0,45.0663,45.0663,44.9203,44.9461,32500.0
2011-08-19 14:20:00,52.33,52.33,52.19,52.24,44700.0,44.9289,44.9289,44.8087,44.8517,44700.0
2011-08-19 14:25:00,52.22,52.31,52.22,52.29,37800.0,44.8345,44.9118,44.8345,44.8946,37800.0
2011-08-19 14:30:00,52.29,52.31,52.18,52.18,24600.0,44.8946,44.9118,44.8001,44.8001,24600.0
2011-08-19 14:35:00,52.18,52.35,52.16,52.34,32100.0,44.8001,44.9461,44.783,44.9375,32100.0
2011-08-19 14:40:00,52.35,52.44,52.27,52.43,26000.0,44.9461,45.0234,44.8774,45.0148,26000.0
2011-08-19 14:45:00,52.42,52.42,52.21,52.22,238400.0,45.0062,45.0062,44.8259,44.8345,238400.0
2011-08-19 14:50:00,52.24,52.27,52.09,52.17,71500.0,44.8517,44.8774,44.7229,44.7916,71500.0
2011-08-19 14:55:00,52.17,52.21,52.14,52.15,49900.0,44.7916,44.8259,44.7658,44.7744,49900.0
2011-08-19 15:00:00,52.15,52.17,52.06,52.13,84600.0,44.7744,44.7916,44.6971,44.7572,84600.0
2011-08-19 15:05:00,52.14,52.2,52.04,52.09,43900.0,44.7658,44.8173,44.6799,44.7229,43900.0
2011-08-19 15:10:00,52.1,52.15,52.02,52.05,46900.0,44.7315,44.7744,44.6628,44.6885,46900.0
2011-08-19 15:15:00,52.04,52.06,51.9,52.03,46000.0,44.6799,44.6971,44.5597,44.6714,46000.0
2011-08-19 15:20:00,52.03,52.24,52.02,52.15,61300.0,44.6714,44.8517,44.6628,44.7744,61300.0
2011-08-19 15:25:00,52.16,52.23,52.1,52.18,64200.0,44.783,44.8431,44.7315,44.8001,64200.0
2011-08-19 15:30:00,52.18,52.19,52.02,52.02,58000.0,44.8001,44.8087,44.6628,44.6628,58000.0
2011-08-19 15:35:00,52.03,52.09,51.98,52.06,100400.0,44.6714,44.7229,44.6284,44.6971,100400.0
2011-08-19 15:40:00,52.08,52.09,51.97,52.09,43500.0,44.7143,44.7229,44.6198,44.7229,43500.0
2011-08-19 15:45:00,52.08,52.19,52.05,52.17,74200.0,44.7143,44.8087,44.6885,44.7916,74200.0
2011-08-19 15:50:00,52.16,52.26,52.08,52.1,74900.0,44.783,44.8688,44.7143,44.7315,74900.0
2011-08-19 15:55:00,52.08,52.09,51.92,51.98,80000.0,44.7143,44.7229,44.5769,44.6284,80000.0
2011-08-22 09:30:00,53.15,53.2,53.02,53.02,71700.0,45.633,45.6759,45.5213,45.5213,71700.0
2011-08-22 09:35:00,53.02,53.07,52.9,52.93,121600.0,45.5213,45.5643,45.4183,45.4441,121600.0
2011-08-22 09:40:00,52.98,53.02,52.82,52.84,15800.0,45.487,45.5213,45.3496,45.3668,15800.0
2011-08-22 09:45:00,52.81,52.87,52.74,52.86,18800.0,45.341,45.3926,45.2809,45.384,18800.0
2011-08-22 09:50:00,52.88,52.88,52.67,52.67,37600.0,45.4011,45.4011,45.2208,45.2208,37600.0
2011-08-22 09:55:00,52.68,52.73,52.65,52.67,11200.0,45.2294,45.2724,45.2037,45.2208,11200.0
2011-08-22 10:00:00,52.67,52.79,52.64,52.68,22700.0,45.2208,45.3239,45.1951,45.2294,22700.0
2011-08-22 10:05:00,52.69,52.69,52.54,52.54,21600.0,45.238,45.238,45.1092,45.1092,21600.0
2011-08-22 10:10:00,52.51,52.59,52.46,52.58,78500.0,45.0835,45.1522,45.0405,45.1436,78500.0
2011-08-22 10:15:00,52.57,52.71,52.52,52.7,54900.0,45.135,45.2552,45.0921,45.2466,54900.0
2011-08-22 10:20:00,52.71,52.77,52.67,52.74,37400.0,45.2552,45.3067,45.2208,45.2809,37400.0
2011-08-22 10:25:00,52.75,52.86,52.73,52.78,53600.0,45.2895,45.384,45.2724,45.3153,53600.0
2011-08-22 10:30:00,52.8,52.87,52.77,52.79,26500.0,45.3325,45.3926,45.3067,45.3239,26500.0
2011-08-22 10:35:00,52.8,52.81,52.64,52.7,42800.0,45.3325,45.341,45.1951,45.2466,42800.0
2011-08-22 10:40:00,52.68,52.7,52.6,52.6,72200.0,45.2294,45.2466,45.1607,45.1607,72200.0
2011-08-22 10:45:00,52.64,52.75,52.62,52.71,11300.0,45.1951,45.2895,45.1779,45.2552,11300.0
2011-08-22 10:50:00,52.73,52.79,52.5,52.5,37600.0,45.2724,45.3239,45.0749,45.0749,37600.0
2011-08-22 10:55:00,52.51,52.56,52.39,52.4,70800.0,45.0835,45.1264,44.9804,44.989,70800.0
2011-08-22 11:00:00,52.39,52.5,52.36,52.46,173300.0,44.9804,45.0749,44.9547,45.0405,173300.0
2011-08-22 11:05:00,52.44,52.48,52.39,52.48,58400.0,45.0234,45.0577,44.9804,45.0577,58400.0
2011-08-22 11:10:00,52.47,52.48,52.35,52.41,53200.0,45.0491,45.0577,44.9461,44.9976,53200.0
2011-08-22 11:15:00,52.39,52.47,52.3,52.33,54400.0,44.9804,45.0491,44.9032,44.9289,54400.0
2011-08-22 11:20:00,52.31,52.31,52.19,52.23,33900.0,44.9118,44.9118,44.8087,44.8431,33900.0
2011-08-22 11:25:00,52.24,52.33,52.2,52.33,115800.0,44.8517,44.9289,44.8173,44.9289,115800.0
2011-08-22 11:30:00,52.34,52.37,52.26,52.28,142000.0,44.9375,44.9633,44.8688,44.886,142000.0
2011-08-22 11:35:00,52.25,52.26,52.08,52.12,30600.0,44.8602,44.8688,44.7143,44.7486,30600.0
2011-08-22 11:40:00,52.11,52.11,51.99,52.0,25200.0,44.74,44.74,44.637,44.6456,25200.0
2011-08-22 11:45:00,51.98,52.11,51.98,52.11,12600.0,44.6284,44.74,44.6284,44.74,12600.0
2011-08-22 11:50:00,52.1,52.1,51.98,51.98,15400.0,44.7315,44.7315,44.6284,44.6284,15400.0
2011-08-22 11:55:00,51.97,52.01,51.9,52.0,34300.0,44.6198,44.6542,44.5597,44.6456,34300.0
2011-08-22 12:00:00,51.99,52.06,51.99,52.04,21000.0,44.637,44.6971,44.637,44.6799,21000.0
2011-08-22 12:05:00,52.03,52.2,52.03,52.2,11700.0,44.6714,44.8173,44.6714,44.8173,11700.0
2011-08-22 12:10:00,52.19,52.24,52.16,52.22,13400.0,44.8087,44.8517,44.783,44.8345,13400.0
2011-08-22 12:15:00,52.2,52.22,52.1,52.21,19900.0,44.8173,44.8345,44.7315,44.8259,19900.0
2011-08-22 12:20:00,52.24,52.32,52.19,52.2,21300.0,44.8517,44.9203,44.8087,44.8173,21300.0
2011-08-22 12:25:00,52.17,52.29,52.14,52.17,33800.0,44.7916,44.8946,44.7658,44.7916,33800.0
2011-08-22 12:30:00,52.17,52.24,52.05,52.05,18100.0,44.7916,44.8517,44.6885,44.6885,18100.0
2011-08-22 12:35:00,52.06,52.12,52.04,52.11,8600.0,44.6971,44.7486,44.6799,44.74,8600.0
2011-08-22 12:40:00,52.11,52.2,52.04,52.18,40800.0,44.74,44.8173,44.6799,44.8001,40800.0
2011-08-22 12:45:00,52.16,52.38,52.15,52.35,13900.0,44.783,44.9719,44.7744,44.9461,13900.0
2011-08-22 12:50:00,52.36,52.46,52.28,52.46,19600.0,44.9547,45.0405,44.886,45.0405,19600.0
2011-08-22 12:55:00,52.46,52.54,52.45,52.51,17100.0,45.0405,45.1092,45.032,45.0835,17100.0
2011-08-22 13:00:00,52.47,52.58,52.45,52.58,24200.0,45.0491,45.1436,45.032,45.1436,24200.0
2011-08-22 13:05:00,52.59,52.61,52.53,52.54,8000.0,45.1522,45.1693,45.1006,45.1092,8000.0
2011-08-22 13:10:00,52.54,52.54,52.46,52.46,15000.0,45.1092,45.1092,45.0405,45.0405,15000.0
2011-08-22 13:15:00,52.45,52.52,52.42,52.49,24600.0,45.032,45.0921,45.0062,45.0663,24600.0
2011-08-22 13:20:00,52.51,52.6,52.48,52.53,34800.0,45.0835,45.1607,45.0577,45.1006,34800.0
2011-08-22 13:25:00,52.52,52.55,52.41,52.41,48600.0,45.0921,45.1178,44.9976,44.9976,48600.0
2011-08-22 13:30:00,52.44,52.51,52.3,52.32,43900.0,45.0234,45.0835,44.9032,44.9203,43900.0
2011-08-22 13:35:00,52.31,52.33,52.26,52.31,59100.0,44.9118,44.9289,44.8688,44.9118,59100.0
2011-08-22 13:40:00,52.31,52.39,52.3,52.35,18800.0,44.9118,44.9804,44.9032,44.9461,18800.0
2011-08-22 13:45:00,52.31,52.31,52.22,52.25,26700.0,44.9118,44.9118,44.8345,44.8602,26700.0
2011-08-22 13:50:00,52.27,52.28,52.15,52.18,58300.0,44.8774,44.886,44.7744,44.8001,58300.0
2011-08-22 13:55:00,52.19,52.35,52.17,52.34,32000.0,44.8087,44.9461,44.7916,44.9375,32000.0
2011-08-22 14:00:00,52.34,52.4,52.27,52.3,32100.0,44.9375,44.989,44.8774,44.9032,32100.0
2011-08-22 14:05:00,52.27,52.42,52.27,52.3,9800.0,44.8774,45.0062,44.8774,44.9032,9800.0
2011-08-22 14:10:00,52.33,52.4,52.33,52.38,17100.0,44.9289,44.989,44.9289,44.9719,17100.0
2011-08-22 14:15:00,52.36,52.52,52.25,52.29,61900.0,44.9547,45.0921,44.8602,44.8946,61900.0
2011-08-22 14:20:00,52.3,52.42,52.29,52.34,29000.0,44.9032,45.0062,44.8946,44.9375,29000.0
2011-08-22 14:25:00,52.35,52.38,52.23,52.31,26100.0,44.9461,44.9719,44.8431,44.9118,26100.0
2011-08-22 14:30:00,52.3,52.3,52.2,52.25,17000.0,44.9032,44.9032,44.8173,44.8602,17000.0
2011-08-22 14:35:00,52.25,52.31,52.18,52.2,19600.0,44.8602,44.9118,44.8001,44.8173,19600.0
2011-08-22 14:40:00,52.22,52.31,52.22,52.26,36200.0,44.8345,44.9118,44.8345,44.8688,36200.0
2011-08-22 14:45:00,52.26,52.29,52.22,52.26,21600.0,44.8688,44.8946,44.8345,44.8688,21600.0
2011-08-22 14:50:00,52.25,52.26,52.11,52.14,43500.0,44.8602,44.8688,44.74,44.7658,43500.0
2011-08-22 14:55:00,52.12,52.18,52.09,52.09,27800.0,44.7486,44.8001,44.7229,44.7229,27800.0
2011-08-22 15:00:00,52.1,52.16,52.07,52.15,79000.0,44.7315,44.783,44.7057,44.7744,79000.0
2011-08-22 15:05:00,52.14,52.26,52.13,52.17,60700.0,44.7658,44.8688,44.7572,44.7916,60700.0
2011-08-22 15:10:00,52.16,52.29,52.14,52.25,42400.0,44.783,44.8946,44.7658,44.8602,42400.0
2011-08-22 15:15:00,52.27,52.29,52.22,52.23,32100.0,44.8774,44.8946,44.8345,44.8431,32100.0
2011-08-22 15:20:00,52.23,52.34,52.19,52.32,46200.0,44.8431,44.9375,44.8087,44.9203,46200.0
2011-08-22 15:25:00,52.32,52.34,52.22,52.29,77300.0,44.9203,44.9375,44.8345,44.8946,77300.0
2011-08-22 15:30:00,52.29,52.35,52.25,52.27,63500.0,44.8946,44.9461,44.8602,44.8774,63500.0
2011-08-22 15:35:00,52.26,52.32,52.21,52.24,89200.0,44.8688,44.9203,44.8259,44.8517,89200.0
2011-08-22 15:40:00,52.23,52.31,52.19,52.31,169900.0,44.8431,44.9118,44.8087,44.9118,169900.0
2011-08-22 15:45:00,52.34,52.36,52.13,52.14,98000.0,44.9375,44.9547,44.7572,44.7658,98000.0
2011-08-22 15:50:00,52.16,52.18,51.96,52.01,195400.0,44.783,44.8001,44.6113,44.6542,195400.0
2011-08-22 15:55:00,52.02,52.11,51.97,52.1,194200.0,44.6628,44.74,44.6198,44.7315,194200.0
2011-08-23 09:30:00,52.32,52.49,52.25,52.32,213700.0,44.9203,45.0663,44.8602,44.9203,213700.0
2011-08-23 09:35:00,52.28,52.39,52.2,52.23,70700.0,44.886,44.9804,44.8173,44.8431,70700.0
2011-08-23 09:40:00,52.16,52.38,52.13,52.23,148800.0,44.783,44.9719,44.7572,44.8431,148800.0
2011-08-23 09:45:00,52.23,52.46,52.2,52.46,86600.0,44.8431,45.0405,44.8173,45.0405,86600.0
2011-08-23 09:50:00,52.45,52.53,52.36,52.47,58700.0,45.032,45.1006,44.9547,45.0491,58700.0
2011-08-23 09:55:00,52.47,52.65,52.42,52.43,90100.0,45.0491,45.2037,45.0062,45.0148,90100.0
2011-08-23 10:00:00,52.43,52.79,52.42,52.69,268300.0,45.0148,45.3239,45.0062,45.238,268300.0
2011-08-23 10:05:00,52.69,52.95,52.66,52.89,71800.0,45.238,45.4612,45.2123,45.4097,71800.0
2011-08-23 10:10:00,52.92,52.97,52.82,52.84,84500.0,45.4355,45.4784,45.3496,45.3668,84500.0
2011-08-23 10:15:00,52.85,52.85,52.73,52.76,25900.0,45.3754,45.3754,45.2724,45.2981,25900.0
2011-08-23 10:20:00,52.75,52.81,52.71,52.78,26500.0,45.2895,45.341,45.2552,45.3153,26500.0
2011-08-23 10:25:00,52.78,52.9,52.78,52.86,25600.0,45.3153,45.4183,45.3153,45.384,25600.0
2011-08-23 10:30:00,52.89,52.9,52.79,52.79,26500.0,45.4097,45.4183,45.3239,45.3239,26500.0
2011-08-23 10:35:00,52.83,52.95,52.8,52.95,16900.0,45.3582,45.4612,45.3325,45.4612,16900.0
2011-08-23 10:40:00,52.95,53.02,52.94,52.96,28300.0,45.4612,45.5213,45.4527,45.4698,28300.0
2011-08-23 10:45:00,52.96,53.02,52.95,53.0,16000.0,45.4698,45.5213,45.4612,45.5042,16000.0
2011-08-23 10:50:00,53.01,53.05,52.86,52.86,51400.0,45.5128,45.5471,45.384,45.384,51400.0
2011-08-23 10:55:00,52.89,52.9,52.75,52.75,105600.0,45.4097,45.4183,45.2895,45.2895,105600.0
2011-08-23 11:00:00,52.76,52.85,52.75,52.79,44500.0,45.2981,45.3754,45.2895,45.3239,44500.0
2011-08-23 11:05:00,52.77,52.81,52.7,52.78,37800.0,45.3067,45.341,45.2466,45.3153,37800.0
2011-08-23 11:10:00,52.77,52.84,52.72,52.83,21400.0,45.3067,45.3668,45.2638,45.3582,21400.0
2011-08-23 11:15:00,52.87,52.94,52.84,52.88,42000.0,45.3926,45.4527,45.3668,45.4011,42000.0
2011-08-23 11:20:00,52.86,52.87,52.78,52.83,48400.0,45.384,45.3926,45.3153,45.3582,48400.0
2011-08-23 11:25:00,52.82,52.93,52.81,52.91,40800.0,45.3496,45.4441,45.341,45.4269,40800.0
2011-08-23 11:30:00,52.94,53.01,52.92,52.95,41300.0,45.4527,45.5128,45.4355,45.4612,41300.0
2011-08-23 11:35:00,52.94,53.12,52.94,53.1,62400.0,45.4527,45.6072,45.4527,45.59,62400.0
2011-08-23 11:40:00,53.11,53.17,53.06,53.16,32700.0,45.5986,45.6501,45.5557,45.6415,32700.0
2011-08-23 11:45:00,53.16,53.23,53.16,53.19,39700.0,45.6415,45.7016,45.6415,45.6673,39700.0
2011-08-23 11:50:00,53.21,53.32,53.21,53.29,41700.0,45.6845,45.7789,45.6845,45.7532,41700.0
2011-08-23 11:55:00,53.29,53.44,53.29,53.4,64900.0,45.7532,45.8819,45.7532,45.8476,64900.0
2011-08-23 12:00:00,53.41,53.42,53.29,53.3,25900.0,45.8562,45.8648,45.7532,45.7617,25900.0
2011-08-23 12:05:00,53.3,53.36,53.26,53.36,9700.0,45.7617,45.8133,45.7274,45.8133,9700.0
2011-08-23 12:10:00,53.38,53.38,53.28,53.31,24600.0,45.8304,45.8304,45.7446,45.7703,24600.0
2011-08-23 12:15:00,53.32,53.33,53.25,53.25,17900.0,45.7789,45.7875,45.7188,45.7188,17900.0
2011-08-23 12:20:00,53.26,53.3,53.23,53.27,47200.0,45.7274,45.7617,45.7016,45.736,47200.0
2011-08-23 12:25:00,53.28,53.3,53.25,53.27,25600.0,45.7446,45.7617,45.7188,45.736,25600.0
2011-08-23 12:30:00,53.28,53.37,53.28,53.29,24600.0,45.7446,45.8218,45.7446,45.7532,24600.0
2011-08-23 12:35:00,53.31,53.39,53.31,53.38,12700.0,45.7703,45.839,45.7703,45.8304,12700.0
2011-08-23 12:40:00,53.37,53.49,53.35,53.46,50600.0,45.8218,45.9249,45.8047,45.8991,50600.0
2011-08-23 12:45:00,53.46,53.48,53.36,53.36,24000.0,45.8991,45.9163,45.8133,45.8133,24000.0
2011-08-23 12:50:00,53.37,53.55,53.37,53.52,27900.0,45.8218,45.9764,45.8218,45.9506,27900.0
2011-08-23 12:55:00,53.53,53.56,53.48,53.49,30500.0,45.9592,45.985,45.9163,45.9249,30500.0
2011-08-23 13:00:00,53.5,53.59,53.5,53.55,27600.0,45.9335,46.0107,45.9335,45.9764,27600.0
2011-08-23 13:05:00,53.56,53.61,53.49,53.49,53600.0,45.985,46.0279,45.9249,45.9249,53600.0
2011-08-23 13:10:00,53.48,53.5,53.41,53.48,17600.0,45.9163,45.9335,45.8562,45.9163,17600.0
2011-08-23 13:15:00,53.47,53.5,53.43,53.44,25500.0,45.9077,45.9335,45.8734,45.8819,25500.0
2011-08-23 13:20:00,53.44,53.51,53.4,53.41,16600.0,45.8819,45.942,45.8476,45.8562,16600.0
2011-08-23 13:25:00,53.4,53.45,53.39,53.44,22600.0,45.8476,45.8905,45.839,45.8819,22600.0
2011-08-23 13:30:00,53.46,53.5,53.36,53.37,11700.0,45.8991,45.9335,45.8133,45.8218,11700.0
2011-08-23 13:35:00,53.36,53.41,53.35,53.41,8700.0,45.8133,45.8562,45.8047,45.8562,8700.0
2011-08-23 13:40:00,53.42,53.42,53.34,53.38,12500.0,45.8648,45.8648,45.7961,45.8304,12500.0
2011-08-23 13:45:00,53.41,53.49,53.41,53.47,26100.0,45.8562,45.9249,45.8562,45.9077,26100.0
2011-08-23 13:50:00,53.46,53.47,53.12,53.28,103200.0,45.8991,45.9077,45.6072,45.7446,103200.0
2011-08-23 13:55:00,53.27,53.34,53.16,53.3,155600.0,45.736,45.7961,45.6415,45.7617,155600.0
2011-08-23 14:00:00,53.31,53.36,53.2,53.36,106900.0,45.7703,45.8133,45.6759,45.8133,106900.0
2011-08-23 14:05:00,53.38,53.41,53.25,53.28,67800.0,45.8304,45.8562,45.7188,45.7446,67800.0
2011-08-23 14:10:00,53.28,53.33,53.13,53.17,57700.0,45.7446,45.7875,45.6158,45.6501,57700.0
2011-08-23 14:15:00,53.18,53.34,53.17,53.31,63600.0,45.6587,45.7961,45.6501,45.7703,63600.0
2011-08-23 14:20:00,53.29,53.29,53.17,53.25,39000.0,45.7532,45.7532,45.6501,45.7188,39000.0
2011-08-23 14:25:00,53.28,53.47,53.25,53.42,32400.0,45.7446,45.9077,45.7188,45.8648,32400.0
2011-08-23 14:30:00,53.44,53.56,53.41,53.5,54800.0,45.8819,45.985,45.8562,45.9335,54800.0
2011-08-23 14:35:00,53.51,53.56,53.44,53.51,78600.0,45.942,45.985,45.8819,45.942,78600.0
2011-08-23 14:40:00,53.5,53.53,53.45,53.51,27700.0,45.9335,45.9592,45.8905,45.942,27700.0
2011-08-23 14:45:00,53.54,53.62,53.53,53.62,17000.0,45.9678,46.0365,45.9592,46.0365,17000.0
2011-08-23 14:50:00,53.65,53.67,53.6,53.65,19700.0,46.0622,46.0794,46.0193,46.0622,19700.0
2011-08-23 14:55:00,53.64,53.66,53.58,53.66,13800.0,46.0537,46.0708,46.0021,46.0708,13800.0
2011-08-23 15:00:00,53.67,53.9,53.65,53.87,78800.0,46.0794,46.2769,46.0622,46.2511,78800.0
2011-08-23 15:05:00,53.88,54.01,53.83,54.01,59500.0,46.2597,46.3713,46.2168,46.3713,59500.0
2011-08-23 15:10:00,54.05,54.09,54.0,54.06,40900.0,46.4057,46.44,46.3627,46.4143,40900.0
2011-08-23 15:15:00,54.05,54.05,53.91,53.96,78300.0,46.4057,46.4057,46.2855,46.3284,78300.0
2011-08-23 15:20:00,53.96,54.03,53.95,53.99,60300.0,46.3284,46.3885,46.3198,46.3542,60300.0
2011-08-23 15:25:00,53.98,54.04,53.83,53.85,91200.0,46.3456,46.3971,46.2168,46.234,91200.0
2011-08-23 15:30:00,53.85,53.9,53.78,53.83,41300.0,46.234,46.2769,46.1739,46.2168,41300.0
2011-08-23 15:35:00,53.83,53.94,53.83,53.94,35200.0,46.2168,46.3112,46.2168,46.3112,35200.0
2011-08-23 15:40:00,53.95,53.99,53.87,53.95,24600.0,46.3198,46.3542,46.2511,46.3198,24600.0
2011-08-23 15:45:00,53.98,54.0,53.92,53.95,40700.0,46.3456,46.3627,46.2941,46.3198,40700.0
2011-08-23 15:50:00,53.98,54.0,53.89,53.94,41200.0,46.3456,46.3627,46.2683,46.3112,41200.0
2011-08-23 15:55:00,53.94,54.12,53.92,54.1,83900.0,46.3112,46.4658,46.2941,46.4486,83900.0
2011-08-24 09:30:00,54.0,54.13,53.82,54.09,107700.0,46.3627,46.4744,46.2082,46.44,107700.0
2011-08-24 09:35:00,54.09,54.1,53.86,53.86,83100.0,46.44,46.4486,46.2425,46.2425,83100.0
2011-08-24 09:40:00,53.89,54.06,53.83,54.06,40700.0,46.2683,46.4143,46.2168,46.4143,40700.0
2011-08-24 09:45:00,54.08,54.21,54.01,54.19,60400.0,46.4314,46.543,46.3713,46.5259,60400.0
2011-08-24 09:50:00,54.19,54.35,54.14,54.35,24200.0,46.5259,46.6632,46.4829,46.6632,24200.0
2011-08-24 09:55:00,54.33,54.49,54.33,54.45,22300.0,46.6461,46.7834,46.6461,46.7491,22300.0
2011-08-24 10:00:00,54.47,54.64,54.37,54.61,191000.0,46.7663,46.9122,46.6804,46.8865,191000.0
2011-08-24 10:05:00,54.6,54.66,54.52,54.55,221900.0,46.8779,46.9294,46.8092,46.835,221900.0
2011-08-24 10:10:00,54.58,54.59,54.45,54.45,99300.0,46.8607,46.8693,46.7491,46.7491,99300.0
2011-08-24 10:15:00,54.45,54.48,54.36,54.44,103300.0,46.7491,46.7749,46.6718,46.7405,103300.0
2011-08-24 10:20:00,54.44,54.44,54.28,54.36,34400.0,46.7405,46.7405,46.6031,46.6718,34400.0
2011-08-24 10:25:00,54.36,54.39,54.31,54.32,33400.0,46.6718,46.6976,46.6289,46.6375,33400.0
2011-08-24 10:30:00,54.31,54.37,54.13,54.16,140900.0,46.6289,46.6804,46.4744,46.5001,140900.0
2011-08-24 10:35:00,54.18,54.3,54.15,54.27,75800.0,46.5173,46.6203,46.4915,46.5946,75800.0
2011-08-24 10:40:00,54.25,54.35,54.22,54.32,25200.0,46.5774,46.6632,46.5516,46.6375,25200.0
2011-08-24 10:45:00,54.33,54.33,54.12,54.13,37800.0,46.6461,46.6461,46.4658,46.4744,37800.0
2011-08-24 10:50:00,54.13,54.22,54.09,54.14,41100.0,46.4744,46.5516,46.44,46.4829,41100.0
2011-08-24 10:55:00,54.13,54.13,53.99,53.99,30400.0,46.4744,46.4744,46.3542,46.3542,30400.0
2011-08-24 11:00:00,54.0,54.02,53.91,53.98,25200.0,46.3627,46.3799,46.2855,46.3456,25200.0
2011-08-24 11:05:00,53.99,54.09,53.97,54.07,26700.0,46.3542,46.44,46.337,46.4228,26700.0
2011-08-24 11:10:00,54.11,54.13,54.04,54.13,21000.0,46.4572,46.4744,46.3971,46.4744,21000.0
2011-08-24 11:15:00,54.13,54.13,53.97,54.0,13800.0,46.4744,46.4744,46.337,46.3627,13800.0
2011-08-24 11:20:00,54.0,54.17,53.97,54.14,19300.0,46.3627,46.5087,46.337,46.4829,19300.0
2011-08-24 11:25:00,54.14,54.21,54.12,54.14,15400.0,46.4829,46.543,46.4658,46.4829,15400.0
2011-08-24 11:30:00,54.13,54.14,54.02,54.08,34900.0,46.4744,46.4829,46.3799,46.4314,34900.0
2011-08-24 11:35:00,54.08,54.2,54.08,54.19,21200.0,46.4314,46.5345,46.4314,46.5259,21200.0
2011-08-24 11:40:00,54.18,54.18,54.05,54.05,17600.0,46.5173,46.5173,46.4057,46.4057,17600.0
2011-08-24 11:45:00,54.06,54.06,53.93,54.02,23700.0,46.4143,46.4143,46.3026,46.3799,23700.0
2011-08-24 11:50:00,54.05,54.1,53.98,54.05,28500.0,46.4057,46.4486,46.3456,46.4057,28500.0
2011-08-24 11:55:00,54.06,54.09,53.93,53.97,37900.0,46.4143,46.44,46.3026,46.337,37900.0
2011-08-24 12:00:00,53.94,53.94,53.81,53.82,25400.0,46.3112,46.3112,46.1996,46.2082,25400.0
2011-08-24 12:05:00,53.83,53.85,53.77,53.79,13100.0,46.2168,46.234,46.1653,46.1824,13100.0
2011-08-24 12:10:00,53.81,53.82,53.71,53.8,22100.0,46.1996,46.2082,46.1138,46.191,22100.0
2011-08-24 12:15:00,53.8,53.87,53.79,53.79,38700.0,46.191,46.2511,46.1824,46.1824,38700.0
2011-08-24 12:20:00,53.78,53.92,53.78,53.89,15800.0,46.1739,46.2941,46.1739,46.2683,15800.0
2011-08-24 12:25:00,53.89,53.89,53.8,53.85,12900.0,46.2683,46.2683,46.191,46.234,12900.0
2011-08-24 12:30:00,53.87,53.89,53.82,53.87,12000.0,46.2511,46.2683,46.2082,46.2511,12000.0
2011-08-24 12:35:00,53.88,53.92,53.84,53.91,8500.0,46.2597,46.2941,46.2254,46.2855,8500.0
2011-08-24 12:40:00,53.89,53.93,53.84,53.92,4900.0,46.2683,46.3026,46.2254,46.2941,4900.0
2011-08-24 12:45:00,53.91,53.92,53.79,53.85,14700.0,46.2855,46.2941,46.1824,46.234,14700.0
2011-08-24 12:50:00,53.87,53.96,53.87,53.93,34800.0,46.2511,46.3284,46.2511,46.3026,34800.0
2011-08-24 12:55:00,53.93,54.09,53.93,54.06,115700.0,46.3026,46.44,46.3026,46.4143,115700.0
2011-08-24 13:00:00,54.06,54.14,53.98,54.07,22700.0,46.4143,46.4829,46.3456,46.4228,22700.0
2011-08-24 13:05:00,54.08,54.1,54.01,54.02,16800.0,46.4314,46.4486,46.3713,46.3799,16800.0
2011-08-24 13:10:00,53.99,54.08,53.99,54.07,30900.0,46.3542,46.4314,46.3542,46.4228,30900.0
2011-08-24 13:15:00,54.1,54.16,54.09,54.15,26600.0,46.4486,46.5001,46.44,46.4915,26600.0
2011-08-24 13:20:00,54.16,54.32,54.15,54.25,43200.0,46.5001,46.6375,46.4915,46.5774,43200.0
2011-08-24 13:25:00,54.25,54.29,54.2,54.24,52700.0,46.5774,46.6117,46.5345,46.5688,52700.0
2011-08-24 13:30:00,54.27,54.28,54.14,54.15,34600.0,46.5946,46.6031,46.4829,46.4915,34600.0
2011-08-24 13:35:00,54.16,54.24,54.16,54.16,47200.0,46.5001,46.5688,46.5001,46.5001,47200.0
2011-08-24 13:40:00,54.14,54.15,54.09,54.12,17000.0,46.4829,46.4915,46.44,46.4658,17000.0
2011-08-24 13:45:00,54.13,54.16,54.05,54.16,23700.0,46.4744,46.5001,46.4057,46.5001,23700.0
2011-08-24 13:50:00,54.15,54.15,54.07,54.13,10100.0,46.4915,46.4915,46.4228,46.4744,10100.0
2011-08-24 13:55:00,54.14,54.26,54.11,54.26,34600.0,46.4829,46.586,46.4572,46.586,34600.0
2011-08-24 14:00:00,54.25,54.25,54.15,54.19,50000.0,46.5774,46.5774,46.4915,46.5259,50000.0
2011-08-24 14:05:00,54.18,54.26,54.14,54.23,34500.0,46.5173,46.586,46.4829,46.5602,34500.0
2011-08-24 14:10:00,54.24,54.29,54.23,54.28,25100.0,46.5688,46.6117,46.5602,46.6031,25100.0
2011-08-24 14:15:00,54.28,54.29,54.14,54.16,217600.0,46.6031,46.6117,46.4829,46.5001,217600.0
2011-08-24 14:20:00,54.17,54.17,54.06,54.13,22200.0,46.5087,46.5087,46.4143,46.4744,22200.0
2011-08-24 14:25:00,54.12,54.2,54.07,54.15,39600.0,46.4658,46.5345,46.4228,46.4915,39600.0
2011-08-24 14:30:00,54.14,54.2,54.11,54.19,47400.0,46.4829,46.5345,46.4572,46.5259,47400.0
2011-08-24 14:35:00,54.18,54.21,54.13,54.21,11400.0,46.5173,46.543,46.4744,46.543,11400.0
2011-08-24 14:40:00,54.2,54.27,54.18,54.24,25000.0,46.5345,46.5946,46.5173,46.5688,25000.0
2011-08-24 14:45:00,54.26,54.28,54.22,54.24,17300.0,46.586,46.6031,46.5516,46.5688,17300.0
2011-08-24 14:50:00,54.22,54.31,54.21,54.31,41500.0,46.5516,46.6289,46.543,46.6289,41500.0
2011-08-24 14:55:00,54.33,54.37,54.29,54.36,34800.0,46.6461,46.6804,46.6117,46.6718,34800.0
2011-08-24 15:00:00,54.36,54.38,54.3,54.36,11800.0,46.6718,46.689,46.6203,46.6718,11800.0
2011-08-24 15:05:00,54.36,54.38,54.3,54.32,22200.0,46.6718,46.689,46.6203,46.6375,22200.0
2011-08-24 15:10:00,54.31,54.45,54.29,54.45,77700.0,46.6289,46.7491,46.6117,46.7491,77700.0
2011-08-24 15:15:00,54.44,54.54,54.44,54.52,56900.0,46.7405,46.8264,46.7405,46.8092,56900.0
2011-08-24 15:20:00,54.52,54.58,54.48,54.55,44100.0,46.8092,46.8607,46.7749,46.835,44100.0
2011-08-24 15:25:00,54.53,54.59,54.52,54.54,37700.0,46.8178,46.8693,46.8092,46.8264,37700.0
2011-08-24 15:30:00,54.54,54.69,54.54,54.69,40700.0,46.8264,46.9552,46.8264,46.9552,40700.0
2011-08-24 15:35:00,54.67,54.73,54.64,54.65,37700.0,46.938,46.9895,46.9122,46.9208,37700.0
2011-08-24 15:40:00,54.66,54.78,54.64,54.76,67600.0,46.9294,47.0324,46.9122,47.0153,67600.0
2011-08-24 15:45:00,54.76,54.77,54.64,54.67,50400.0,47.0153,47.0238,46.9122,46.938,50400.0
2011-08-24 15:50:00,54.68,54.74,54.65,54.72,68900.0,46.9466,46.9981,46.9208,46.9809,68900.0
2011-08-24 15:55:00,54.72,54.73,54.66,54.71,30900.0,46.9809,46.9895,46.9294,46.9723,30900.0
2011-08-25 09:30:00,54.97,55.1,54.76,55.02,253400.0,47.1956,47.3072,47.0153,47.2385,253400.0
2011-08-25 09:35:00,54.97,55.0,54.74,54.75,201300.0,47.1956,47.2213,46.9981,47.0067,201300.0
2011-08-25 09:40:00,54.74,54.81,54.63,54.77,133000.0,46.9981,47.0582,46.9036,47.0238,133000.0
2011-08-25 09:45:00,54.77,54.84,54.6,54.66,105000.0,47.0238,47.0839,46.8779,46.9294,105000.0
2011-08-25 09:50:00,54.63,54.7,54.4,54.48,192800.0,46.9036,46.9637,46.7062,46.7749,192800.0
2011-08-25 09:55:00,54.46,54.52,54.34,54.46,174800.0,46.7577,46.8092,46.6547,46.7577,174800.0
2011-08-25 10:00:00,54.47,54.47,54.16,54.29,168100.0,46.7663,46.7663,46.5001,46.6117,168100.0
2011-08-25 10:05:00,54.27,54.46,54.22,54.46,149800.0,46.5946,46.7577,46.5516,46.7577,149800.0
2011-08-25 10:10:00,54.48,54.49,54.33,54.49,89900.0,46.7749,46.7834,46.6461,46.7834,89900.0
2011-08-25 10:15:00,54.48,54.52,54.29,54.34,99600.0,46.7749,46.8092,46.6117,46.6547,99600.0
2011-08-25 10:20:00,54.31,54.35,54.02,54.15,163600.0,46.6289,46.6632,46.3799,46.4915,163600.0
2011-08-25 10:25:00,54.11,54.17,53.97,54.12,101900.0,46.4572,46.5087,46.337,46.4658,101900.0
2011-08-25 10:30:00,54.12,54.22,54.03,54.16,66200.0,46.4658,46.5516,46.3885,46.5001,66200.0
2011-08-25 10:35:00,54.14,54.14,53.91,53.92,41600.0,46.4829,46.4829,46.2855,46.2941,41600.0
2011-08-25 10:40:00,53.98,54.03,53.89,53.9,24200.0,46.3456,46.3885,46.2683,46.2769,24200.0
2011-08-25 10:45:00,53.92,53.92,53.72,53.78,34000.0,46.2941,46.2941,46.1223,46.1739,34000.0
2011-08-25 10:50:00,53.78,53.94,53.73,53.85,24600.0,46.1739,46.3112,46.1309,46.234,24600.0
2011-08-25 10:55:00,53.84,53.97,53.84,53.93,131400.0,46.2254,46.337,46.2254,46.3026,131400.0
2011-08-25 11:00:00,53.93,54.07,53.93,54.04,74100.0,46.3026,46.4228,46.3026,46.3971,74100.0
2011-08-25 11:05:00,54.04,54.05,53.9,53.9,82400.0,46.3971,46.4057,46.2769,46.2769,82400.0
2011-08-25 11:10:00,53.89,54.03,53.86,54.0,62600.0,46.2683,46.3885,46.2425,46.3627,62600.0
2011-08-25 11:15:00,54.02,54.16,53.98,54.09,30900.0,46.3799,46.5001,46.3456,46.44,30900.0
2011-08-25 11:20:00,54.1,54.22,54.1,54.19,30600.0,46.4486,46.5516,46.4486,46.5259,30600.0
2011-08-25 11:25:00,54.19,54.23,54.11,54.14,54800.0,46.5259,46.5602,46.4572,46.4829,54800.0
2011-08-25 11:30:00,54.14,54.21,54.12,54.18,16200.0,46.4829,46.543,46.4658,46.5173,16200.0
2011-08-25 11:35:00,54.18,54.2,54.0,54.02,29000.0,46.5173,46.5345,46.3627,46.3799,29000.0
2011-08-25 11:40:00,54.03,54.06,53.96,53.99,32700.0,46.3885,46.4143,46.3284,46.3542,32700.0
2011-08-25 11:45:00,53.95,54.04,53.92,54.04,34600.0,46.3198,46.3971,46.2941,46.3971,34600.0
2011-08-25 11:50:00,54.02,54.09,54.02,54.08,16100.0,46.3799,46.44,46.3799,46.4314,16100.0
2011-08-25 11:55:00,54.06,54.17,54.06,54.15,14500.0,46.4143,46.5087,46.4143,46.4915,14500.0
2011-08-25 12:00:00,54.14,54.21,54.14,54.14,12900.0,46.4829,46.543,46.4829,46.4829,12900.0
2011-08-25 12:05:00,54.12,54.13,54.06,54.07,19600.0,46.4658,46.4744,46.4143,46.4228,19600.0
2011-08-25 12:10:00,54.1,54.13,54.06,54.12,19200.0,46.4486,46.4744,46.4143,46.4658,19200.0
2011-08-25 12:15:00,54.1,54.12,54.0,54.0,214400.0,46.4486,46.4658,46.3627,46.3627,214400.0
2011-08-25 12:20:00,54.0,54.02,53.92,53.97,18900.0,46.3627,46.3799,46.2941,46.337,18900.0
2011-08-25 12:25:00,53.99,54.01,53.97,54.01,4900.0,46.3542,46.3713,46.337,46.3713,4900.0
2011-08-25 12:30:00,54.01,54.01,53.87,53.88,31100.0,46.3713,46.3713,46.2511,46.2597,31100.0
2011-08-25 12:35:00,53.88,53.89,53.81,53.88,27700.0,46.2597,46.2683,46.1996,46.2597,27700.0
2011-08-25 12:40:00,53.9,53.9,53.8,53.81,8800.0,46.2769,46.2769,46.191,46.1996,8800.0
2011-08-25 12:45:00,53.81,53.81,53.71,53.77,35900.0,46.1996,46.1996,46.1138,46.1653,35900.0
2011-08-25 12:50:00,53.78,53.79,53.68,53.78,27800.0,46.1739,46.1824,46.088,46.1739,27800.0
2011-08-25 12:55:00,53.78,53.87,53.75,53.86,11600.0,46.1739,46.2511,46.1481,46.2425,11600.0
2011-08-25 13:00:00,53.86,53.93,53.84,53.9,30000.0,46.2425,46.3026,46.2254,46.2769,30000.0
2011-08-25 13:05:00,53.9,53.98,53.84,53.84,33300.0,46.2769,46.3456,46.2254,46.2254,33300.0
2011-08-25 13:10:00,53.85,53.92,53.83,53.88,18700.0,46.234,46.2941,46.2168,46.2597,18700.0
2011-08-25 13:15:00,53.89,53.95,53.84,53.93,47000.0,46.2683,46.3198,46.2254,46.3026,47000.0
2011-08-25 13:20:00,53.93,54.07,53.93,54.01,59500.0,46.3026,46.4228,46.3026,46.3713,59500.0
2011-08-25 13:25:00,54.01,54.08,53.95,54.07,34500.0,46.3713,46.4314,46.3198,46.4228,34500.0
2011-08-25 13:30:00,54.08,54.11,54.0,54.04,36500.0,46.4314,46.4572,46.3627,46.3971,36500.0
2011-08-25 13:35:00,54.03,54.14,53.98,54.13,35000.0,46.3885,46.4829,46.3456,46.4744,35000.0
2011-08-25 13:40:00,54.13,54.13,54.06,54.08,22300.0,46.4744,46.4744,46.4143,46.4314,22300.0
2011-08-25 13:45:00,54.09,54.1,53.91,53.93,46700.0,46.44,46.4486,46.2855,46.3026,46700.0
2011-08-25 13:50:00,53.94,54.0,53.94,53.98,20100.0,46.3112,46.3627,46.3112,46.3456,20100.0
2011-08-25 13:55:00,53.93,54.1,53.93,54.08,33700.0,46.3026,46.4486,46.3026,46.4314,33700.0
2011-08-25 14:00:00,54.1,54.1,54.01,54.08,40100.0,46.4486,46.4486,46.3713,46.4314,40100.0
2011-08-25 14:05:00,54.09,54.09,53.95,53.97,22400.0,46.44,46.44,46.3198,46.337,22400.0
2011-08-25 14:10:00,53.99,54.05,53.97,54.0,31500.0,46.3542,46.4057,46.337,46.3627,31500.0
2011-08-25 14:15:00,54.0,54.18,53.99,54.18,95400.0,46.3627,46.5173,46.3542,46.5173,95400.0
2011-08-25 14:20:00,54.18,54.18,54.03,54.05,48700.0,46.5173,46.5173,46.3885,46.4057,48700.0
2011-08-25 14:25:00,54.05,54.08,53.95,54.07,30100.0,46.4057,46.4314,46.3198,46.4228,30100.0
2011-08-25 14:30:00,54.07,54.11,54.02,54.1,14100.0,46.4228,46.4572,46.3799,46.4486,14100.0
2011-08-25 14:35:00,54.08,54.17,54.08,54.13,15900.0,46.4314,46.5087,46.4314,46.4744,15900.0
2011-08-25 14:40:00,54.13,54.13,54.04,54.08,12300.0,46.4744,46.4744,46.3971,46.4314,12300.0
2011-08-25 14:45:00,54.07,54.13,53.98,53.99,24000.0,46.4228,46.4744,46.3456,46.3542,24000.0
2011-08-25 14:50:00,53.98,54.02,53.9,53.94,170800.0,46.3456,46.3799,46.2769,46.3112,170800.0
2011-08-25 14:55:00,53.9,53.91,53.83,53.83,73900.0,46.2769,46.2855,46.2168,46.2168,73900.0
2011-08-25 15:00:00,53.82,53.84,53.74,53.8,67500.0,46.2082,46.2254,46.1395,46.191,67500.0
2011-08-25 15:05:00,53.8,53.9,53.8,53.89,40600.0,46.191,46.2769,46.191,46.2683,40600.0
2011-08-25 15:10:00,53.87,53.91,53.8,53.87,41400.0,46.2511,46.2855,46.191,46.2511,41400.0
2011-08-25 15:15:00,53.88,54.07,53.85,54.07,79400.0,46.2597,46.4228,46.234,46.4228,79400.0
2011-08-25 15:20:00,54.06,54.14,54.04,54.05,22200.0,46.4143,46.4829,46.3971,46.4057,22200.0
2011-08-25 15:25:00,54.04,54.05,53.93,53.93,70400.0,46.3971,46.4057,46.3026,46.3026,70400.0
2011-08-25 15:30:00,53.91,53.97,53.82,53.82,36600.0,46.2855,46.337,46.2082,46.2082,36600.0
2011-08-25 15:35:00,53.82,53.82,53.73,53.79,24100.0,46.2082,46.2082,46.1309,46.1824,24100.0
2011-08-25 15:40:00,53.77,53.77,53.62,53.62,99400.0,46.1653,46.1653,46.0365,46.0365,99400.0
2011-08-25 15:45:00,53.62,53.79,53.59,53.75,119200.0,46.0365,46.1824,46.0107,46.1481,119200.0
2011-08-25 15:50:00,53.75,53.78,53.65,53.72,61500.0,46.1481,46.1739,46.0622,46.1223,61500.0
2011-08-25 15:55:00,53.72,53.8,53.71,53.77,35500.0,46.1223,46.191,46.1138,46.1653,35500.0
2011-08-26 09:30:00,53.54,53.59,53.4,53.56,153800.0,45.9678,46.0107,45.8476,45.985,153800.0
2011-08-26 09:35:00,53.55,53.68,53.42,53.42,97400.0,45.9764,46.088,45.8648,45.8648,97400.0
2011-08-26 09:40:00,53.4,53.52,53.37,53.44,61700.0,45.8476,45.9506,45.8218,45.8819,61700.0
2011-08-26 09:45:00,53.37,53.39,53.25,53.38,78700.0,45.8218,45.839,45.7188,45.8304,78700.0
2011-08-26 09:50:00,53.41,53.44,53.25,53.25,50700.0,45.8562,45.8819,45.7188,45.7188,50700.0
2011-08-26 09:55:00,53.28,53.49,53.28,53.48,50100.0,45.7446,45.9249,45.7446,45.9163,50100.0
2011-08-26 10:00:00,53.47,53.48,52.97,53.04,121800.0,45.9077,45.9163,45.4784,45.5385,121800.0
2011-08-26 10:05:00,53.0,53.02,52.75,53.01,79900.0,45.5042,45.5213,45.2895,45.5128,79900.0
2011-08-26 10:10:00,52.98,53.13,52.89,53.03,52400.0,45.487,45.6158,45.4097,45.5299,52400.0
2011-08-26 10:15:00,53.04,53.31,53.04,53.3,32700.0,45.5385,45.7703,45.5385,45.7617,32700.0
2011-08-26 10:20:00,53.28,53.65,53.25,53.62,44700.0,45.7446,46.0622,45.7188,46.0365,44700.0
2011-08-26 10:25:00,53.64,53.97,53.64,53.76,27200.0,46.0537,46.337,46.0537,46.1567,27200.0
2011-08-26 10:30:00,53.75,53.81,53.58,53.58,22500.0,46.1481,46.1996,46.0021,46.0021,22500.0
2011-08-26 10:35:00,53.6,53.76,53.57,53.67,47600.0,46.0193,46.1567,45.9936,46.0794,47600.0
2011-08-26 10:40:00,53.66,53.93,53.62,53.93,28100.0,46.0708,46.3026,46.0365,46.3026,28100.0
2011-08-26 10:45:00,53.96,54.36,53.92,54.24,43500.0,46.3284,46.6718,46.2941,46.5688,43500.0
2011-08-26 10:50:00,54.23,54.28,54.11,54.12,42000.0,46.5602,46.6031,46.4572,46.4658,42000.0
2011-08-26 10:55:00,54.08,54.12,53.92,53.95,65200.0,46.4314,46.4658,46.2941,46.3198,65200.0
2011-08-26 11:00:00,53.94,54.13,53.86,54.11,39900.0,46.3112,46.4744,46.2425,46.4572,39900.0
2011-08-26 11:05:00,54.12,54.28,54.11,54.23,20900.0,46.4658,46.6031,46.4572,46.5602,20900.0
2011-08-26 11:10:00,54.23,54.47,54.21,54.45,28600.0,46.5602,46.7663,46.543,46.7491,28600.0
2011-08-26 11:15:00,54.43,54.59,54.36,54.39,58900.0,46.7319,46.8693,46.6718,46.6976,58900.0
2011-08-26 11:20:00,54.42,54.45,54.32,54.34,22200.0,46.7233,46.7491,46.6375,46.6547,22200.0
2011-08-26 11:25:00,54.35,54.42,54.27,54.28,46100.0,46.6632,46.7233,46.5946,46.6031,46100.0
2011-08-26 11:30:00,54.31,54.4,54.29,54.4,44200.0,46.6289,46.7062,46.6117,46.7062,44200.0
2011-08-26 11:35:00,54.39,54.48,54.37,54.38,27900.0,46.6976,46.7749,46.6804,46.689,27900.0
2011-08-26 11:40:00,54.37,54.4,54.3,54.35,58000.0,46.6804,46.7062,46.6203,46.6632,58000.0
2011-08-26 11:45:00,54.38,54.46,54.32,54.38,26800.0,46.689,46.7577,46.6375,46.689,26800.0
2011-08-26 11:50:00,54.36,54.49,54.33,54.49,30200.0,46.6718,46.7834,46.6461,46.7834,30200.0
2011-08-26 11:55:00,54.49,54.55,54.47,54.51,17000.0,46.7834,46.835,46.7663,46.8006,17000.0
2011-08-26 12:00:00,54.52,54.74,54.52,54.73,28400.0,46.8092,46.9981,46.8092,46.9895,28400.0
2011-08-26 12:05:00,54.74,54.86,54.73,54.86,37600.0,46.9981,47.1011,46.9895,47.1011,37600.0
2011-08-26 12:10:00,54.86,54.93,54.79,54.81,25900.0,47.1011,47.1612,47.041,47.0582,25900.0
2011-08-26 12:15:00,54.82,54.84,54.74,54.77,24000.0,47.0668,47.0839,46.9981,47.0238,24000.0
2011-08-26 12:20:00,54.77,54.85,54.75,54.78,22700.0,47.0238,47.0925,47.0067,47.0324,22700.0
2011-08-26 12:25:00,54.78,54.9,54.75,54.9,28300.0,47.0324,47.1355,47.0067,47.1355,28300.0
2011-08-26 12:30:00,54.91,54.92,54.77,54.77,22200.0,47.144,47.1526,47.0238,47.0238,22200.0
2011-08-26 12:35:00,54.77,54.82,54.73,54.8,14400.0,47.0238,47.0668,46.9895,47.0496,14400.0
2011-08-26 12:40:00,54.8,54.87,54.76,54.76,12100.0,47.0496,47.1097,47.0153,47.0153,12100.0
2011-08-26 12:45:00,54.75,54.76,54.67,54.67,27400.0,47.0067,47.0153,46.938,46.938,27400.0
2011-08-26 12:50:00,54.67,54.74,54.64,54.68,31000.0,46.938,46.9981,46.9122,46.9466,31000.0
2011-08-26 12:55:00,54.71,54.76,54.71,54.73,12300.0,46.9723,47.0153,46.9723,46.9895,12300.0
2011-08-26 13:00:00,54.74,54.74,54.65,54.7,16000.0,46.9981,46.9981,46.9208,46.9637,16000.0
2011-08-26 13:05:00,54.69,54.82,54.68,54.76,23600.0,46.9552,47.0668,46.9466,47.0153,23600.0
2011-08-26 13:10:00,54.76,54.84,54.73,54.8,19100.0,47.0153,47.0839,46.9895,47.0496,19100.0
2011-08-26 13:15:00,54.82,54.89,54.79,54.8,18800.0,47.0668,47.1269,47.041,47.0496,18800.0
2011-08-26 13:20:00,54.79,54.83,54.76,54.82,18400.0,47.041,47.0754,47.0153,47.0668,18400.0
2011-08-26 13:25:00,54.83,54.94,54.82,54.93,16500.0,47.0754,47.1698,47.0668,47.1612,16500.0
2011-08-26 13:30:00,54.92,54.94,54.9,54.9,22000.0,47.1526,47.1698,47.1355,47.1355,22000.0
2011-08-26 13:35:00,54.93,54.97,54.89,54.9,13300.0,47.1612,47.1956,47.1269,47.1355,13300.0
2011-08-26 13:40:00,54.89,55.02,54.89,54.97,24900.0,47.1269,47.2385,47.1269,47.1956,24900.0
2011-08-26 13:45:00,54.96,55.03,54.93,54.99,14800.0,47.187,47.2471,47.1612,47.2127,14800.0
2011-08-26 13:50:00,54.97,54.97,54.88,54.96,20300.0,47.1956,47.1956,47.1183,47.187,20300.0
2011-08-26 13:55:00,54.95,55.0,54.92,54.98,21300.0,47.1784,47.2213,47.1526,47.2041,21300.0
2011-08-26 14:00:00,55.0,55.05,54.97,54.99,29400.0,47.2213,47.2642,47.1956,47.2127,29400.0
2011-08-26 14:05:00,54.97,54.98,54.85,54.89,74200.0,47.1956,47.2041,47.0925,47.1269,74200.0
2011-08-26 14:10:00,54.88,54.89,54.82,54.83,12000.0,47.1183,47.1269,47.0668,47.0754,12000.0
2011-08-26 14:15:00,54.83,54.87,54.78,54.85,68800.0,47.0754,47.1097,47.0324,47.0925,68800.0
2011-08-26 14:20:00,54.85,54.89,54.83,54.83,35900.0,47.0925,47.1269,47.0754,47.0754,35900.0
2011-08-26 14:25:00,54.84,54.86,54.71,54.72,15200.0,47.0839,47.1011,46.9723,46.9809,15200.0
2011-08-26 14:30:00,54.74,54.8,54.71,54.8,30400.0,46.9981,47.0496,46.9723,47.0496,30400.0
2011-08-26 14:35:00,54.8,54.8,54.67,54.71,22100.0,47.0496,47.0496,46.938,46.9723,22100.0
2011-08-26 14:40:00,54.74,54.83,54.74,54.83,57900.0,46.9981,47.0754,46.9981,47.0754,57900.0
2011-08-26 14:45:00,54.82,54.91,54.82,54.86,63000.0,47.0668,47.144,47.0668,47.1011,63000.0
2011-08-26 14:50:00,54.86,54.92,54.85,54.86,55700.0,47.1011,47.1526,47.0925,47.1011,55700.0
2011-08-26 14:55:00,54.86,54.89,54.84,54.88,32400.0,47.1011,47.1269,47.0839,47.1183,32400.0
2011-08-26 15:00:00,54.88,54.89,54.77,54.79,53000.0,47.1183,47.1269,47.0238,47.041,53000.0
2011-08-26 15:05:00,54.78,54.79,54.67,54.7,25100.0,47.0324,47.041,46.938,46.9637,25100.0
2011-08-26 15:10:00,54.68,54.73,54.65,54.7,36400.0,46.9466,46.9895,46.9208,46.9637,36400.0
2011-08-26 15:15:00,54.71,54.72,54.56,54.59,63200.0,46.9723,46.9809,46.8435,46.8693,63200.0
2011-08-26 15:20:00,54.59,54.64,54.54,54.54,24500.0,46.8693,46.9122,46.8264,46.8264,24500.0
2011-08-26 15:25:00,54.54,54.65,54.51,54.65,33100.0,46.8264,46.9208,46.8006,46.9208,33100.0
2011-08-26 15:30:00,54.65,54.73,54.61,54.73,36000.0,46.9208,46.9895,46.8865,46.9895,36000.0
2011-08-26 15:35:00,54.73,54.78,54.65,54.78,43400.0,46.9895,47.0324,46.9208,47.0324,43400.0
2011-08-26 15:40:00,54.78,54.85,54.78,54.84,28700.0,47.0324,47.0925,47.0324,47.0839,28700.0
2011-08-26 15:45:00,54.85,54.9,54.79,54.84,51800.0,47.0925,47.1355,47.041,47.0839,51800.0
2011-08-26 15:50:00,54.85,54.87,54.8,54.87,68600.0,47.0925,47.1097,47.0496,47.1097,68600.0
2011-08-26 15:55:00,54.88,54.91,54.84,54.88,115700.0,47.1183,47.144,47.0839,47.1183,115700.0
2011-08-29 09:30:00,55.61,55.81,55.51,55.8,102800.0,47.745,47.9168,47.6592,47.9082,102800.0
2011-08-29 09:35:00,55.79,55.87,55.74,55.78,48000.0,47.8996,47.9683,47.8567,47.891,48000.0
2011-08-29 09:40:00,55.76,55.86,55.73,55.82,28000.0,47.8738,47.9597,47.8481,47.9253,28000.0
2011-08-29 09:45:00,55.83,55.91,55.78,55.91,48400.0,47.9339,48.0026,47.891,48.0026,48400.0
2011-08-29 09:50:00,55.9,55.92,55.81,55.83,23000.0,47.994,48.0112,47.9168,47.9339,23000.0
2011-08-29 09:55:00,55.86,55.86,55.75,55.84,23100.0,47.9597,47.9597,47.8652,47.9425,23100.0
2011-08-29 10:00:00,55.85,55.88,55.72,55.73,42000.0,47.9511,47.9769,47.8395,47.8481,42000.0
2011-08-29 10:05:00,55.75,55.85,55.72,55.79,12600.0,47.8652,47.9511,47.8395,47.8996,12600.0
2011-08-29 10:10:00,55.82,55.91,55.77,55.89,17100.0,47.9253,48.0026,47.8824,47.9854,17100.0
2011-08-29 10:15:00,55.89,55.92,55.84,55.91,26600.0,47.9854,48.0112,47.9425,48.0026,26600.0
2011-08-29 10:20:00,55.91,55.96,55.91,55.94,17400.0,48.0026,48.0455,48.0026,48.0284,17400.0
2011-08-29 10:25:00,55.96,55.97,55.87,55.87,11300.0,48.0455,48.0541,47.9683,47.9683,11300.0
2011-08-29 10:30:00,55.88,55.92,55.84,55.9,11100.0,47.9769,48.0112,47.9425,47.994,11100.0
2011-08-29 10:35:00,55.91,55.93,55.85,55.9,19500.0,48.0026,48.0198,47.9511,47.994,19500.0
2011-08-29 10:40:00,55.89,55.91,55.83,55.85,16300.0,47.9854,48.0026,47.9339,47.9511,16300.0
2011-08-29 10:45:00,55.85,55.88,55.82,55.83,28600.0,47.9511,47.9769,47.9253,47.9339,28600.0
2011-08-29 10:50:00,55.83,55.87,55.82,55.85,22400.0,47.9339,47.9683,47.9253,47.9511,22400.0
2011-08-29 10:55:00,55.85,55.85,55.76,55.82,30300.0,47.9511,47.9511,47.8738,47.9253,30300.0
2011-08-29 11:00:00,55.83,55.84,55.72,55.74,26900.0,47.9339,47.9425,47.8395,47.8567,26900.0
2011-08-29 11:05:00,55.75,55.75,55.69,55.71,5400.0,47.8652,47.8652,47.8137,47.8309,5400.0
2011-08-29 11:10:00,55.7,55.78,55.7,55.75,12500.0,47.8223,47.891,47.8223,47.8652,12500.0
2011-08-29 11:15:00,55.77,55.81,55.75,55.8,22600.0,47.8824,47.9168,47.8652,47.9082,22600.0
2011-08-29 11:20:00,55.8,55.83,55.74,55.77,23600.0,47.9082,47.9339,47.8567,47.8824,23600.0
2011-08-29 11:25:00,55.77,55.82,55.76,55.79,6600.0,47.8824,47.9253,47.8738,47.8996,6600.0
2011-08-29 11:30:00,55.79,55.81,55.76,55.79,12800.0,47.8996,47.9168,47.8738,47.8996,12800.0
2011-08-29 11:35:00,55.8,55.93,55.77,55.89,19000.0,47.9082,48.0198,47.8824,47.9854,19000.0
2011-08-29 11:40:00,55.89,55.93,55.87,55.9,147300.0,47.9854,48.0198,47.9683,47.994,147300.0
2011-08-29 11:45:00,55.91,55.96,55.91,55.96,16400.0,48.0026,48.0455,48.0026,48.0455,16400.0
2011-08-29 11:50:00,55.94,56.0,55.93,55.95,7900.0,48.0284,48.0799,48.0198,48.037,7900.0
2011-08-29 11:55:00,55.93,55.97,55.92,55.92,6000.0,48.0198,48.0541,48.0112,48.0112,6000.0
2011-08-29 12:00:00,55.93,56.04,55.93,56.03,25200.0,48.0198,48.1142,48.0198,48.1056,25200.0
2011-08-29 12:05:00,56.05,56.05,56.02,56.02,11200.0,48.1228,48.1228,48.0971,48.0971,11200.0
2011-08-29 12:10:00,56.03,56.04,56.0,56.01,17700.0,48.1056,48.1142,48.0799,48.0885,17700.0
2011-08-29 12:15:00,56.0,56.04,56.0,56.04,8200.0,48.0799,48.1142,48.0799,48.1142,8200.0
2011-08-29 12:20:00,56.05,56.05,56.01,56.04,6500.0,48.1228,48.1228,48.0885,48.1142,6500.0
2011-08-29 12:25:00,56.05,56.06,56.01,56.02,8500.0,48.1228,48.1314,48.0885,48.0971,8500.0
2011-08-29 12:30:00,56.02,56.03,55.97,55.99,12800.0,48.0971,48.1056,48.0541,48.0713,12800.0
2011-08-29 12:35:00,56.0,56.04,56.0,56.01,9000.0,48.0799,48.1142,48.0799,48.0885,9000.0
2011-08-29 12:40:00,56.02,56.13,56.02,56.13,20900.0,48.0971,48.1915,48.0971,48.1915,20900.0
2011-08-29 12:45:00,56.13,56.13,56.06,56.06,12100.0,48.1915,48.1915,48.1314,48.1314,12100.0
2011-08-29 12:50:00,56.06,56.12,56.05,56.12,9500.0,48.1314,48.1829,48.1228,48.1829,9500.0
2011-08-29 12:55:00,56.12,56.12,56.08,56.09,11300.0,48.1829,48.1829,48.1486,48.1572,11300.0
2011-08-29 13:00:00,56.09,56.12,56.08,56.11,8200.0,48.1572,48.1829,48.1486,48.1743,8200.0
2011-08-29 13:05:00,56.12,56.17,56.1,56.16,5800.0,48.1829,48.2258,48.1657,48.2173,5800.0
2011-08-29 13:10:00,56.16,56.21,56.16,56.19,13300.0,48.2173,48.2602,48.2173,48.243,13300.0
2011-08-29 13:15:00,56.19,56.19,56.14,56.17,15900.0,48.243,48.243,48.2001,48.2258,15900.0
2011-08-29 13:20:00,56.16,56.18,56.14,56.18,27000.0,48.2173,48.2344,48.2001,48.2344,27000.0
2011-08-29 13:25:00,56.17,56.18,56.14,56.15,3300.0,48.2258,48.2344,48.2001,48.2087,3300.0
2011-08-29 13:30:00,56.14,56.14,56.1,56.12,4400.0,48.2001,48.2001,48.1657,48.1829,4400.0
2011-08-29 13:35:00,56.12,56.14,56.09,56.14,4000.0,48.1829,48.2001,48.1572,48.2001,4000.0
2011-08-29 13:40:00,56.14,56.14,56.06,56.09,26500.0,48.2001,48.2001,48.1314,48.1572,26500.0
2011-08-29 13:45:00,56.08,56.08,56.04,56.05,6700.0,48.1486,48.1486,48.1142,48.1228,6700.0
2011-08-29 13:50:00,56.05,56.11,56.04,56.09,14500.0,48.1228,48.1743,48.1142,48.1572,14500.0
2011-08-29 13:55:00,56.09,56.11,56.08,56.09,6200.0,48.1572,48.1743,48.1486,48.1572,6200.0
2011-08-29 14:00:00,56.09,56.17,56.08,56.16,21900.0,48.1572,48.2258,48.1486,48.2173,21900.0
2011-08-29 14:05:00,56.16,56.18,56.15,56.18,45100.0,48.2173,48.2344,48.2087,48.2344,45100.0
2011-08-29 14:10:00,56.19,56.21,56.19,56.21,6700.0,48.243,48.2602,48.243,48.2602,6700.0
2011-08-29 14:15:00,56.22,56.24,56.15,56.15,20500.0,48.2688,48.2859,48.2087,48.2087,20500.0
2011-08-29 14:20:00,56.16,56.2,56.16,56.16,9300.0,48.2173,48.2516,48.2173,48.2173,9300.0
2011-08-29 14:25:00,56.18,56.23,56.17,56.23,12600.0,48.2344,48.2774,48.2258,48.2774,12600.0
2011-08-29 14:30:00,56.23,56.28,56.21,56.28,16100.0,48.2774,48.3203,48.2602,48.3203,16100.0
2011-08-29 14:35:00,56.27,56.29,56.26,56.27,15900.0,48.3117,48.3289,48.3031,48.3117,15900.0
2011-08-29 14:40:00,56.28,56.28,56.23,56.25,39300.0,48.3203,48.3203,48.2774,48.2945,39300.0
2011-08-29 14:45:00,56.25,56.29,56.24,56.27,61800.0,48.2945,48.3289,48.2859,48.3117,61800.0
2011-08-29 14:50:00,56.27,56.29,56.23,56.23,18000.0,48.3117,48.3289,48.2774,48.2774,18000.0
2011-08-29 14:55:00,56.23,56.23,56.17,56.2,22300.0,48.2774,48.2774,48.2258,48.2516,22300.0
2011-08-29 15:00:00,56.21,56.25,56.2,56.24,49300.0,48.2602,48.2945,48.2516,48.2859,49300.0
2011-08-29 15:05:00,56.24,56.26,56.18,56.19,34900.0,48.2859,48.3031,48.2344,48.243,34900.0
2011-08-29 15:10:00,56.2,56.24,56.2,56.24,28400.0,48.2516,48.2859,48.2516,48.2859,28400.0
2011-08-29 15:15:00,56.25,56.29,56.22,56.23,33600.0,48.2945,48.3289,48.2688,48.2774,33600.0
2011-08-29 15:20:00,56.22,56.34,56.22,56.28,99200.0,48.2688,48.3718,48.2688,48.3203,99200.0
2011-08-29 15:25:00,56.29,56.32,56.28,56.32,21800.0,48.3289,48.3546,48.3203,48.3546,21800.0
2011-08-29 15:30:00,56.32,56.36,56.29,56.36,30200.0,48.3546,48.389,48.3289,48.389,30200.0
2011-08-29 15:35:00,56.35,56.35,56.29,56.34,20100.0,48.3804,48.3804,48.3289,48.3718,20100.0
2011-08-29 15:40:00,56.35,56.39,56.34,56.39,17700.0,48.3804,48.4147,48.3718,48.4147,17700.0
2011-08-29 15:45:00,56.39,56.4,56.31,56.32,19400.0,48.4147,48.4233,48.346,48.3546,19400.0
2011-08-29 15:50:00,56.32,56.36,56.29,56.35,33300.0,48.3546,48.389,48.3289,48.3804,33300.0
2011-08-29 15:55:00,56.35,56.43,56.35,56.41,51400.0,48.3804,48.4491,48.3804,48.4319,51400.0
2011-08-30 09:30:00,56.23,56.23,56.09,56.19,141400.0,48.2774,48.2774,48.1572,48.243,141400.0
2011-08-30 09:35:00,56.19,56.29,56.19,56.25,79100.0,48.243,48.3289,48.243,48.2945,79100.0
2011-08-30 09:40:00,56.23,56.31,56.22,56.28,11500.0,48.2774,48.346,48.2688,48.3203,11500.0
2011-08-30 09:45:00,56.32,56.44,56.32,56.4,12200.0,48.3546,48.4577,48.3546,48.4233,12200.0
2011-08-30 09:50:00,56.4,56.41,56.32,56.36,45100.0,48.4233,48.4319,48.3546,48.389,45100.0
2011-08-30 09:55:00,56.34,56.38,56.23,56.23,222500.0,48.3718,48.4061,48.2774,48.2774,222500.0
2011-08-30 10:00:00,56.26,56.27,55.88,55.88,265900.0,48.3031,48.3117,47.9769,47.9769,265900.0
2011-08-30 10:05:00,55.88,56.05,55.86,56.05,62600.0,47.9769,48.1228,47.9597,48.1228,62600.0
2011-08-30 10:10:00,56.01,56.08,55.96,56.06,20800.0,48.0885,48.1486,48.0455,48.1314,20800.0
2011-08-30 10:15:00,56.06,56.11,55.99,56.0,19800.0,48.1314,48.1743,48.0713,48.0799,19800.0
2011-08-30 10:20:00,55.98,56.02,55.94,56.0,17400.0,48.0627,48.0971,48.0284,48.0799,17400.0
2011-08-30 10:25:00,55.98,56.16,55.98,56.16,19300.0,48.0627,48.2173,48.0627,48.2173,19300.0
2011-08-30 10:30:00,56.13,56.29,56.11,56.26,32400.0,48.1915,48.3289,48.1743,48.3031,32400.0
2011-08-30 10:35:00,56.28,56.29,56.2,56.24,18400.0,48.3203,48.3289,48.2516,48.2859,18400.0
2011-08-30 10:40:00,56.24,56.24,56.14,56.16,15900.0,48.2859,48.2859,48.2001,48.2173,15900.0
2011-08-30 10:45:00,56.17,56.23,56.05,56.08,13100.0,48.2258,48.2774,48.1228,48.1486,13100.0
2011-08-30 10:50:00,56.07,56.15,56.04,56.11,20500.0,48.14,48.2087,48.1142,48.1743,20500.0
2011-08-30 10:55:00,56.11,56.25,56.11,56.22,15700.0,48.1743,48.2945,48.1743,48.2688,15700.0
2011-08-30 11:00:00,56.15,56.28,56.15,56.27,14100.0,48.2087,48.3203,48.2087,48.3117,14100.0
2011-08-30 11:05:00,56.28,56.35,56.27,56.35,16700.0,48.3203,48.3804,48.3117,48.3804,16700.0
2011-08-30 11:10:00,56.31,56.39,56.29,56.38,6300.0,48.346,48.4147,48.3289,48.4061,6300.0
2011-08-30 11:15:00,56.39,56.42,56.27,56.31,31000.0,48.4147,48.4405,48.3117,48.346,31000.0
2011-08-30 11:20:00,56.31,56.38,56.29,56.38,17300.0,48.346,48.4061,48.3289,48.4061,17300.0
2011-08-30 11:25:00,56.36,56.55,56.36,56.49,32000.0,48.389,48.5521,48.389,48.5006,32000.0
2011-08-30 11:30:00,56.49,56.55,56.46,56.55,8500.0,48.5006,48.5521,48.4748,48.5521,8500.0
2011-08-30 11:35:00,56.53,56.72,56.52,56.69,25300.0,48.5349,48.6981,48.5263,48.6723,25300.0
2011-08-30 11:40:00,56.67,56.78,56.67,56.74,20700.0,48.6551,48.7496,48.6551,48.7152,20700.0
2011-08-30 11:45:00,56.73,56.73,56.63,56.63,9600.0,48.7066,48.7066,48.6208,48.6208,9600.0
2011-08-30 11:50:00,56.63,56.68,56.62,56.67,6600.0,48.6208,48.6637,48.6122,48.6551,6600.0
2011-08-30 11:55:00,56.68,56.73,56.66,56.7,7400.0,48.6637,48.7066,48.6465,48.6809,7400.0
2011-08-30 12:00:00,56.7,56.71,56.59,56.61,14700.0,48.6809,48.6895,48.5864,48.6036,14700.0
2011-08-30 12:05:00,56.59,56.63,56.55,56.55,14800.0,48.5864,48.6208,48.5521,48.5521,14800.0
2011-08-30 12:10:00,56.55,56.59,56.52,56.53,21100.0,48.5521,48.5864,48.5263,48.5349,21100.0
2011-08-30 12:15:00,56.51,56.59,56.5,56.59,7300.0,48.5178,48.5864,48.5092,48.5864,7300.0
2011-08-30 12:20:00,56.59,56.63,56.58,56.63,2100.0,48.5864,48.6208,48.5779,48.6208,2100.0
2011-08-30 12:25:00,56.64,56.64,56.56,56.56,8100.0,48.6294,48.6294,48.5607,48.5607,8100.0
2011-08-30 12:30:00,56.55,56.59,56.53,56.59,11100.0,48.5521,48.5864,48.5349,48.5864,11100.0
2011-08-30 12:35:00,56.57,56.58,56.54,56.56,17500.0,48.5693,48.5779,48.5435,48.5607,17500.0
2011-08-30 12:40:00,56.52,56.52,56.35,56.35,26500.0,48.5263,48.5263,48.3804,48.3804,26500.0
2011-08-30 12:45:00,56.36,56.37,56.32,56.37,12900.0,48.389,48.3976,48.3546,48.3976,12900.0
2011-08-30 12:50:00,56.38,56.4,56.32,56.34,12500.0,48.4061,48.4233,48.3546,48.3718,12500.0
2011-08-30 12:55:00,56.33,56.33,56.26,56.33,32600.0,48.3632,48.3632,48.3031,48.3632,32600.0
2011-08-30 13:00:00,56.33,56.34,56.24,56.26,19600.0,48.3632,48.3718,48.2859,48.3031,19600.0
2011-08-30 13:05:00,56.26,56.34,56.25,56.34,23600.0,48.3031,48.3718,48.2945,48.3718,23600.0
2011-08-30 13:10:00,56.34,56.41,56.31,56.4,20700.0,48.3718,48.4319,48.346,48.4233,20700.0
2011-08-30 13:15:00,56.41,56.41,56.36,56.39,13700.0,48.4319,48.4319,48.389,48.4147,13700.0
2011-08-30 13:20:00,56.42,56.49,56.41,56.49,19700.0,48.4405,48.5006,48.4319,48.5006,19700.0
2011-08-30 13:25:00,56.5,56.5,56.4,56.42,16600.0,48.5092,48.5092,48.4233,48.4405,16600.0
2011-08-30 13:30:00,56.44,56.44,56.28,56.31,14000.0,48.4577,48.4577,48.3203,48.346,14000.0
2011-08-30 13:35:00,56.31,56.34,56.27,56.3,325600.0,48.346,48.3718,48.3117,48.3375,325600.0
2011-08-30 13:40:00,56.31,56.4,56.31,56.37,28400.0,48.346,48.4233,48.346,48.3976,28400.0
2011-08-30 13:45:00,56.37,56.47,56.35,56.44,35300.0,48.3976,48.4834,48.3804,48.4577,35300.0
2011-08-30 13:50:00,56.41,56.44,56.34,56.41,34300.0,48.4319,48.4577,48.3718,48.4319,34300.0
2011-08-30 13:55:00,56.41,56.45,56.38,56.4,22300.0,48.4319,48.4662,48.4061,48.4233,22300.0
2011-08-30 14:00:00,56.4,56.53,56.33,56.37,72300.0,48.4233,48.5349,48.3632,48.3976,72300.0
2011-08-30 14:05:00,56.34,56.44,56.3,56.44,28600.0,48.3718,48.4577,48.3375,48.4577,28600.0
2011-08-30 14:10:00,56.46,56.62,56.37,56.62,34500.0,48.4748,48.6122,48.3976,48.6122,34500.0
2011-08-30 14:15:00,56.63,56.65,56.54,56.59,28500.0,48.6208,48.638,48.5435,48.5864,28500.0
2011-08-30 14:20:00,56.57,56.64,56.54,56.62,20200.0,48.5693,48.6294,48.5435,48.6122,20200.0
2011-08-30 14:25:00,56.6,56.72,56.6,56.72,60200.0,48.595,48.6981,48.595,48.6981,60200.0
2011-08-30 14:30:00,56.71,56.75,56.67,56.74,35600.0,48.6895,48.7238,48.6551,48.7152,35600.0
2011-08-30 14:35:00,56.7,56.75,56.64,56.72,18100.0,48.6809,48.7238,48.6294,48.6981,18100.0
2011-08-30 14:40:00,56.72,56.75,56.68,56.73,12100.0,48.6981,48.7238,48.6637,48.7066,12100.0
2011-08-30 14:45:00,56.73,56.75,56.63,56.65,23500.0,48.7066,48.7238,48.6208,48.638,23500.0
2011-08-30 14:50:00,56.66,56.71,56.56,56.61,39900.0,48.6465,48.6895,48.5607,48.6036,39900.0
2011-08-30 14:55:00,56.59,56.77,56.55,56.77,36100.0,48.5864,48.741,48.5521,48.741,36100.0
2011-08-30 15:00:00,56.76,56.76,56.66,56.7,20000.0,48.7324,48.7324,48.6465,48.6809,20000.0
2011-08-30 15:05:00,56.68,56.78,56.68,56.78,21600.0,48.6637,48.7496,48.6637,48.7496,21600.0
2011-08-30 15:10:00,56.77,56.77,56.69,56.72,16700.0,48.741,48.741,48.6723,48.6981,16700.0
2011-08-30 15:15:00,56.72,56.77,56.7,56.76,15700.0,48.6981,48.741,48.6809,48.7324,15700.0
2011-08-30 15:20:00,56.75,56.75,56.7,56.73,6900.0,48.7238,48.7238,48.6809,48.7066,6900.0
2011-08-30 15:25:00,56.75,56.81,56.69,56.81,30100.0,48.7238,48.7753,48.6723,48.7753,30100.0
2011-08-30 15:30:00,56.8,56.93,56.8,56.92,53700.0,48.7667,48.8784,48.7667,48.8698,53700.0
2011-08-30 15:35:00,56.94,56.98,56.92,56.96,15600.0,48.8869,48.9213,48.8698,48.9041,15600.0
2011-08-30 15:40:00,56.95,57.01,56.93,57.01,44500.0,48.8955,48.947,48.8784,48.947,44500.0
2011-08-30 15:45:00,57.02,57.02,56.9,56.96,35600.0,48.9556,48.9556,48.8526,48.9041,35600.0
2011-08-30 15:50:00,56.96,56.96,56.81,56.84,27200.0,48.9041,48.9041,48.7753,48.8011,27200.0
2011-08-30 15:55:00,56.82,56.82,56.67,56.68,42800.0,48.7839,48.7839,48.6551,48.6637,42800.0
2011-08-31 09:30:00,56.99,57.25,56.99,57.17,65600.0,48.9299,49.1531,48.9299,49.0844,65600.0
2011-08-31 09:35:00,57.16,57.18,57.05,57.09,50500.0,49.0758,49.093,48.9814,49.0157,50500.0
2011-08-31 09:40:00,57.07,57.31,56.99,57.29,85200.0,48.9986,49.2046,48.9299,49.1874,85200.0
2011-08-31 09:45:00,57.27,57.35,57.19,57.29,138100.0,49.1703,49.239,49.1016,49.1874,138100.0
2011-08-31 09:50:00,57.31,57.41,57.29,57.41,12600.0,49.2046,49.2905,49.1874,49.2905,12600.0
2011-08-31 09:55:00,57.39,57.4,57.28,57.3,61100.0,49.2733,49.2819,49.1789,49.196,61100.0
2011-08-31 10:00:00,57.32,57.42,57.32,57.35,40400.0,49.2132,49.2991,49.2132,49.239,40400.0
2011-08-31 10:05:00,57.33,57.4,57.3,57.34,91400.0,49.2218,49.2819,49.196,49.2304,91400.0
2011-08-31 10:10:00,57.33,57.46,57.3,57.43,71300.0,49.2218,49.3334,49.196,49.3076,71300.0
2011-08-31 10:15:00,57.44,57.53,57.44,57.52,42500.0,49.3162,49.3935,49.3162,49.3849,42500.0
2011-08-31 10:20:00,57.51,57.51,57.47,57.48,17000.0,49.3763,49.3763,49.342,49.3506,17000.0
2011-08-31 10:25:00,57.46,57.51,57.45,57.48,14000.0,49.3334,49.3763,49.3248,49.3506,14000.0
2011-08-31 10:30:00,57.48,57.55,57.45,57.49,20100.0,49.3506,49.4107,49.3248,49.3592,20100.0
2011-08-31 10:35:00,57.49,57.53,57.48,57.48,10700.0,49.3592,49.3935,49.3506,49.3506,10700.0
2011-08-31 10:40:00,57.47,57.49,57.42,57.43,23300.0,49.342,49.3592,49.2991,49.3076,23300.0
2011-08-31 10:45:00,57.42,57.48,57.34,57.36,34800.0,49.2991,49.3506,49.2304,49.2475,34800.0
2011-08-31 10:50:00,57.37,57.41,57.35,57.38,65700.0,49.2561,49.2905,49.239,49.2647,65700.0
2011-08-31 10:55:00,57.37,57.39,57.28,57.31,19600.0,49.2561,49.2733,49.1789,49.2046,19600.0
2011-08-31 11:00:00,57.32,57.33,57.21,57.26,38600.0,49.2132,49.2218,49.1188,49.1617,38600.0
2011-08-31 11:05:00,57.26,57.32,57.21,57.29,234600.0,49.1617,49.2132,49.1188,49.1874,234600.0
2011-08-31 11:10:00,57.29,57.38,57.29,57.34,91400.0,49.1874,49.2647,49.1874,49.2304,91400.0
2011-08-31 11:15:00,57.34,57.34,57.17,57.18,29100.0,49.2304,49.2304,49.0844,49.093,29100.0
2011-08-31 11:20:00,57.18,57.18,57.07,57.09,71300.0,49.093,49.093,48.9986,49.0157,71300.0
2011-08-31 11:25:00,57.1,57.17,57.05,57.14,17800.0,49.0243,49.0844,48.9814,49.0587,17800.0
2011-08-31 11:30:00,57.14,57.18,57.04,57.08,43300.0,49.0587,49.093,48.9728,49.0071,43300.0
2011-08-31 11:35:00,57.08,57.19,57.08,57.11,40200.0,49.0071,49.1016,49.0071,49.0329,40200.0
2011-08-31 11:40:00,57.13,57.19,57.13,57.18,9300.0,49.0501,49.1016,49.0501,49.093,9300.0
2011-08-31 11:45:00,57.16,57.16,57.05,57.06,27300.0,49.0758,49.0758,48.9814,48.99,27300.0
2011-08-31 11:50:00,57.06,57.09,57.0,57.06,40800.0,48.99,49.0157,48.9385,48.99,40800.0
2011-08-31 11:55:00,57.06,57.06,56.95,56.95,38100.0,48.99,48.99,48.8955,48.8955,38100.0
2011-08-31 12:00:00,56.94,57.04,56.94,57.04,32200.0,48.8869,48.9728,48.8869,48.9728,32200.0
2011-08-31 12:05:00,57.04,57.09,57.04,57.08,47400.0,48.9728,49.0157,48.9728,49.0071,47400.0
2011-08-31 12:10:00,57.08,57.14,57.08,57.14,32300.0,49.0071,49.0587,49.0071,49.0587,32300.0
2011-08-31 12:15:00,57.15,57.17,57.08,57.1,26800.0,49.0672,49.0844,49.0071,49.0243,26800.0
2011-08-31 12:20:00,57.11,57.21,57.1,57.2,15900.0,49.0329,49.1188,49.0243,49.1102,15900.0
2011-08-31 12:25:00,57.2,57.2,57.14,57.14,13900.0,49.1102,49.1102,49.0587,49.0587,13900.0
2011-08-31 12:30:00,57.13,57.24,57.13,57.23,35500.0,49.0501,49.1445,49.0501,49.1359,35500.0
2011-08-31 12:35:00,57.23,57.26,57.16,57.19,27200.0,49.1359,49.1617,49.0758,49.1016,27200.0
2011-08-31 12:40:00,57.18,57.22,57.15,57.16,17900.0,49.093,49.1273,49.0672,49.0758,17900.0
2011-08-31 12:45:00,57.16,57.18,57.11,57.18,140700.0,49.0758,49.093,49.0329,49.093,140700.0
2011-08-31 12:50:00,57.16,57.26,57.16,57.24,51600.0,49.0758,49.1617,49.0758,49.1445,51600.0
2011-08-31 12:55:00,57.23,57.26,57.23,57.26,4300.0,49.1359,49.1617,49.1359,49.1617,4300.0
2011-08-31 13:00:00,57.28,57.33,57.21,57.21,58300.0,49.1789,49.2218,49.1188,49.1188,58300.0
2011-08-31 13:05:00,57.21,57.22,57.15,57.15,21200.0,49.1188,49.1273,49.0672,49.0672,21200.0
2011-08-31 13:10:00,57.15,57.23,57.15,57.21,10500.0,49.0672,49.1359,49.0672,49.1188,10500.0
2011-08-31 13:15:00,57.21,57.21,57.1,57.13,66300.0,49.1188,49.1188,49.0243,49.0501,66300.0
2011-08-31 13:20:00,57.13,57.15,57.08,57.08,15500.0,49.0501,49.0672,49.0071,49.0071,15500.0
2011-08-31 13:25:00,57.08,57.1,57.05,57.1,26100.0,49.0071,49.0243,48.9814,49.0243,26100.0
2011-08-31 13:30:00,57.12,57.12,57.05,57.12,25000.0,49.0415,49.0415,48.9814,49.0415,25000.0
2011-08-31 13:35:00,57.11,57.18,57.1,57.13,35100.0,49.0329,49.093,49.0243,49.0501,35100.0
2011-08-31 13:40:00,57.13,57.18,57.09,57.12,10800.0,49.0501,49.093,49.0157,49.0415,10800.0
2011-08-31 13:45:00,57.08,57.08,57.01,57.01,47200.0,49.0071,49.0071,48.947,48.947,47200.0
2011-08-31 13:50:00,57.02,57.02,56.96,56.98,40600.0,48.9556,48.9556,48.9041,48.9213,40600.0
2011-08-31 13:55:00,56.96,56.97,56.89,56.89,22900.0,48.9041,48.9127,48.844,48.844,22900.0
2011-08-31 14:00:00,56.9,56.94,56.85,56.89,13300.0,48.8526,48.8869,48.8097,48.844,13300.0
2011-08-31 14:05:00,56.88,56.88,56.81,56.84,25900.0,48.8354,48.8354,48.7753,48.8011,25900.0
2011-08-31 14:10:00,56.84,56.88,56.76,56.76,19700.0,48.8011,48.8354,48.7324,48.7324,19700.0
2011-08-31 14:15:00,56.76,56.85,56.76,56.83,21000.0,48.7324,48.8097,48.7324,48.7925,21000.0
2011-08-31 14:20:00,56.83,56.92,56.83,56.92,24900.0,48.7925,48.8698,48.7925,48.8698,24900.0
2011-08-31 14:25:00,56.91,56.93,56.88,56.89,21900.0,48.8612,48.8784,48.8354,48.844,21900.0
2011-08-31 14:30:00,56.88,56.9,56.78,56.79,28100.0,48.8354,48.8526,48.7496,48.7582,28100.0
2011-08-31 14:35:00,56.78,56.81,56.68,56.76,40700.0,48.7496,48.7753,48.6637,48.7324,40700.0
2011-08-31 14:40:00,56.76,56.76,56.61,56.61,41800.0,48.7324,48.7324,48.6036,48.6036,41800.0
2011-08-31 14:45:00,56.61,56.73,56.61,56.71,42600.0,48.6036,48.7066,48.6036,48.6895,42600.0
2011-08-31 14:50:00,56.71,56.73,56.53,56.53,53200.0,48.6895,48.7066,48.5349,48.5349,53200.0
2011-08-31 14:55:00,56.53,56.69,56.53,56.68,48100.0,48.5349,48.6723,48.5349,48.6637,48100.0
2011-08-31 15:00:00,56.67,56.75,56.61,56.74,75000.0,48.6551,48.7238,48.6036,48.7152,75000.0
2011-08-31 15:05:00,56.73,56.86,56.73,56.8,49500.0,48.7066,48.8183,48.7066,48.7667,49500.0
2011-08-31 15:10:00,56.8,56.8,56.58,56.6,93700.0,48.7667,48.7667,48.5779,48.595,93700.0
2011-08-31 15:15:00,56.6,56.6,56.45,56.51,60800.0,48.595,48.595,48.4662,48.5178,60800.0
2011-08-31 15:20:00,56.52,56.67,56.52,56.62,55200.0,48.5263,48.6551,48.5263,48.6122,55200.0
2011-08-31 15:25:00,56.63,56.69,56.57,56.68,43500.0,48.6208,48.6723,48.5693,48.6637,43500.0
2011-08-31 15:30:00,56.68,56.76,56.65,56.69,42300.0,48.6637,48.7324,48.638,48.6723,42300.0
2011-08-31 15:35:00,56.7,56.86,56.69,56.81,64700.0,48.6809,48.8183,48.6723,48.7753,64700.0
2011-08-31 15:40:00,56.81,56.96,56.8,56.96,65000.0,48.7753,48.9041,48.7667,48.9041,65000.0
2011-08-31 15:45:00,56.96,57.03,56.88,57.03,80200.0,48.9041,48.9642,48.8354,48.9642,80200.0
2011-08-31 15:50:00,57.03,57.06,56.92,56.93,85800.0,48.9642,48.99,48.8698,48.8784,85800.0
2011-08-31 15:55:00,56.94,56.96,56.75,56.87,171900.0,48.8869,48.9041,48.7238,48.8268,171900.0
2011-09-01 09:30:00,56.95,56.97,56.83,56.88,56500.0,48.8955,48.9127,48.7925,48.8354,56500.0
2011-09-01 09:35:00,56.9,57.06,56.88,56.95,58400.0,48.8526,48.99,48.8354,48.8955,58400.0
2011-09-01 09:40:00,56.99,57.0,56.86,56.86,181700.0,48.9299,48.9385,48.8183,48.8183,181700.0
2011-09-01 09:45:00,56.85,56.89,56.79,56.81,54100.0,48.8097,48.844,48.7582,48.7753,54100.0
2011-09-01 09:50:00,56.78,56.82,56.7,56.73,24000.0,48.7496,48.7839,48.6809,48.7066,24000.0
2011-09-01 09:55:00,56.72,56.85,56.72,56.82,22000.0,48.6981,48.8097,48.6981,48.7839,22000.0
2011-09-01 10:00:00,56.82,57.49,56.78,57.33,197200.0,48.7839,49.3592,48.7496,49.2218,197200.0
2011-09-01 10:05:00,57.35,57.39,57.26,57.28,32900.0,49.239,49.2733,49.1617,49.1789,32900.0
2011-09-01 10:10:00,57.29,57.31,57.05,57.06,44900.0,49.1874,49.2046,48.9814,48.99,44900.0
2011-09-01 10:15:00,57.06,57.15,57.0,57.15,32400.0,48.99,49.0672,48.9385,49.0672,32400.0
2011-09-01 10:20:00,57.14,57.22,57.11,57.17,21600.0,49.0587,49.1273,49.0329,49.0844,21600.0
2011-09-01 10:25:00,57.18,57.24,57.11,57.14,15200.0,49.093,49.1445,49.0329,49.0587,15200.0
2011-09-01 10:30:00,57.1,57.11,56.9,56.98,49700.0,49.0243,49.0329,48.8526,48.9213,49700.0
2011-09-01 10:35:00,56.98,57.04,56.89,57.02,54800.0,48.9213,48.9728,48.844,48.9556,54800.0
2011-09-01 10:40:00,57.01,57.17,56.99,57.13,48100.0,48.947,49.0844,48.9299,49.0501,48100.0
2011-09-01 10:45:00,57.13,57.13,56.93,56.95,41400.0,49.0501,49.0501,48.8784,48.8955,41400.0
2011-09-01 10:50:00,56.94,57.1,56.93,57.0,32700.0,48.8869,49.0243,48.8784,48.9385,32700.0
2011-09-01 10:55:00,57.0,57.02,56.9,56.93,40800.0,48.9385,48.9556,48.8526,48.8784,40800.0
2011-09-01 11:00:00,56.91,56.98,56.83,56.96,43500.0,48.8612,48.9213,48.7925,48.9041,43500.0
2011-09-01 11:05:00,56.96,56.96,56.8,56.81,43900.0,48.9041,48.9041,48.7667,48.7753,43900.0
2011-09-01 11:10:00,56.8,56.84,56.75,56.76,31400.0,48.7667,48.8011,48.7238,48.7324,31400.0
2011-09-01 11:15:00,56.76,56.92,56.76,56.92,15200.0,48.7324,48.8698,48.7324,48.8698,15200.0
2011-09-01 11:20:00,56.92,56.97,56.87,56.93,20000.0,48.8698,48.9127,48.8268,48.8784,20000.0
2011-09-01 11:25:00,56.93,57.0,56.85,56.97,20800.0,48.8784,48.9385,48.8097,48.9127,20800.0
2011-09-01 11:30:00,56.96,57.04,56.96,57.04,10200.0,48.9041,48.9728,48.9041,48.9728,10200.0
2011-09-01 11:35:00,57.02,57.02,56.97,56.97,12800.0,48.9556,48.9556,48.9127,48.9127,12800.0
2011-09-01 11:40:00,56.99,57.02,56.85,56.89,33800.0,48.9299,48.9556,48.8097,48.844,33800.0
2011-09-01 11:45:00,56.89,56.95,56.88,56.95,23000.0,48.844,48.8955,48.8354,48.8955,23000.0
2011-09-01 11:50:00,56.93,57.02,56.86,57.02,44400.0,48.8784,48.9556,48.8183,48.9556,44400.0
2011-09-01 11:55:00,57.0,57.07,56.98,57.02,19400.0,48.9385,48.9986,48.9213,48.9556,19400.0
2011-09-01 12:00:00,57.02,57.02,56.93,56.95,23800.0,48.9556,48.9556,48.8784,48.8955,23800.0
2011-09-01 12:05:00,56.94,56.97,56.9,56.97,13100.0,48.8869,48.9127,48.8526,48.9127,13100.0
2011-09-01 12:10:00,56.94,56.96,56.89,56.91,11200.0,48.8869,48.9041,48.844,48.8612,11200.0
2011-09-01 12:15:00,56.9,56.91,56.81,56.91,19100.0,48.8526,48.8612,48.7753,48.8612,19100.0
2011-09-01 12:20:00,56.93,57.01,56.91,57.0,11300.0,48.8784,48.947,48.8612,48.9385,11300.0
2011-09-01 12:25:00,56.95,57.0,56.91,57.0,25800.0,48.8955,48.9385,48.8612,48.9385,25800.0
2011-09-01 12:30:00,57.01,57.03,56.97,56.98,7700.0,48.947,48.9642,48.9127,48.9213,7700.0
2011-09-01 12:35:00,56.96,57.0,56.95,56.95,5100.0,48.9041,48.9385,48.8955,48.8955,5100.0
2011-09-01 12:40:00,56.95,56.97,56.89,56.89,9900.0,48.8955,48.9127,48.844,48.844,9900.0
2011-09-01 12:45:00,56.9,56.93,56.87,56.88,81800.0,48.8526,48.8784,48.8268,48.8354,81800.0
2011-09-01 12:50:00,56.88,56.93,56.8,56.81,33700.0,48.8354,48.8784,48.7667,48.7753,33700.0
2011-09-01 12:55:00,56.81,56.88,56.76,56.8,38400.0,48.7753,48.8354,48.7324,48.7667,38400.0
2011-09-01 13:00:00,56.78,56.8,56.73,56.78,52100.0,48.7496,48.7667,48.7066,48.7496,52100.0
2011-09-01 13:05:00,56.77,56.77,56.67,56.67,31400.0,48.741,48.741,48.6551,48.6551,31400.0
2011-09-01 13:10:00,56.68,56.76,56.66,56.75,77300.0,48.6637,48.7324,48.6465,48.7238,77300.0
2011-09-01 13:15:00,56.75,56.77,56.7,56.76,33100.0,48.7238,48.741,48.6809,48.7324,33100.0
2011-09-01 13:20:00,56.77,56.8,56.64,56.64,62200.0,48.741,48.7667,48.6294,48.6294,62200.0
2011-09-01 13:25:00,56.64,56.8,56.64,56.75,50700.0,48.6294,48.7667,48.6294,48.7238,50700.0
2011-09-01 13:30:00,56.75,56.76,56.66,56.72,56900.0,48.7238,48.7324,48.6465,48.6981,56900.0
2011-09-01 13:35:00,56.71,56.71,56.58,56.6,50300.0,48.6895,48.6895,48.5779,48.595,50300.0
2011-09-01 13:40:00,56.59,56.59,56.45,56.52,69300.0,48.5864,48.5864,48.4662,48.5263,69300.0
2011-09-01 13:45:00,56.52,56.58,56.49,56.58,52700.0,48.5263,48.5779,48.5006,48.5779,52700.0
2011-09-01 13:50:00,56.58,56.58,56.41,56.46,76200.0,48.5779,48.5779,48.4319,48.4748,76200.0
2011-09-01 13:55:00,56.45,56.54,56.4,56.44,88300.0,48.4662,48.5435,48.4233,48.4577,88300.0
2011-09-01 14:00:00,56.44,56.48,56.3,56.32,86000.0,48.4577,48.492,48.3375,48.3546,86000.0
2011-09-01 14:05:00,56.33,56.38,56.3,56.37,63200.0,48.3632,48.4061,48.3375,48.3976,63200.0
2011-09-01 14:10:00,56.35,56.43,56.35,56.41,54500.0,48.3804,48.4491,48.3804,48.4319,54500.0
2011-09-01 14:15:00,56.4,56.45,56.32,56.37,62800.0,48.4233,48.4662,48.3546,48.3976,62800.0
2011-09-01 14:20:00,56.38,56.39,56.27,56.36,59400.0,48.4061,48.4147,48.3117,48.389,59400.0
2011-09-01 14:25:00,56.35,56.4,56.33,56.39,57400.0,48.3804,48.4233,48.3632,48.4147,57400.0
2011-09-01 14:30:00,56.4,56.52,56.39,56.49,61800.0,48.4233,48.5263,48.4147,48.5006,61800.0
2011-09-01 14:35:00,56.49,56.53,56.47,56.53,51700.0,48.5006,48.5349,48.4834,48.5349,51700.0
2011-09-01 14:40:00,56.53,56.59,56.51,56.51,81900.0,48.5349,48.5864,48.5178,48.5178,81900.0
2011-09-01 14:45:00,56.51,56.53,56.45,56.51,66800.0,48.5178,48.5349,48.4662,48.5178,66800.0
2011-09-01 14:50:00,56.5,56.51,56.44,56.51,46200.0,48.5092,48.5178,48.4577,48.5178,46200.0
2011-09-01 14:55:00,56.51,56.51,56.41,56.44,51300.0,48.5178,48.5178,48.4319,48.4577,51300.0
2011-09-01 15:00:00,56.43,56.44,56.33,56.34,60000.0,48.4491,48.4577,48.3632,48.3718,60000.0
2011-09-01 15:05:00,56.34,56.41,56.28,56.33,81400.0,48.3718,48.4319,48.3203,48.3632,81400.0
2011-09-01 15:10:00,56.33,56.44,56.31,56.41,53800.0,48.3632,48.4577,48.346,48.4319,53800.0
2011-09-01 15:15:00,56.4,56.44,56.37,56.41,63700.0,48.4233,48.4577,48.3976,48.4319,63700.0
2011-09-01 15:20:00,56.41,56.5,56.33,56.49,71400.0,48.4319,48.5092,48.3632,48.5006,71400.0
2011-09-01 15:25:00,56.49,56.55,56.43,56.44,54700.0,48.5006,48.5521,48.4491,48.4577,54700.0
2011-09-01 15:30:00,56.44,56.44,56.32,56.32,54100.0,48.4577,48.4577,48.3546,48.3546,54100.0
2011-09-01 15:35:00,56.33,56.39,56.31,56.32,68700.0,48.3632,48.4147,48.346,48.3546,68700.0
2011-09-01 15:40:00,56.32,56.36,56.26,56.36,86800.0,48.3546,48.389,48.3031,48.389,86800.0
2011-09-01 15:45:00,56.38,56.42,56.31,56.41,97500.0,48.4061,48.4405,48.346,48.4319,97500.0
2011-09-01 15:50:00,56.42,56.43,56.29,56.33,74000.0,48.4405,48.4491,48.3289,48.3632,74000.0
2011-09-01 15:55:00,56.33,56.36,56.25,56.3,61800.0,48.3632,48.389,48.2945,48.3375,61800.0
2011-09-02 09:30:00,55.19,55.35,55.14,55.2,71500.0,47.3844,47.5218,47.3415,47.393,71500.0
2011-09-02 09:35:00,55.19,55.25,55.0,55.01,71900.0,47.3844,47.436,47.2213,47.2299,71900.0
2011-09-02 09:40:00,55.0,55.1,54.97,55.08,31300.0,47.2213,47.3072,47.1956,47.29,31300.0
2011-09-02 09:45:00,55.08,55.26,55.03,55.26,89100.0,47.29,47.4445,47.2471,47.4445,89100.0
2011-09-02 09:50:00,55.26,55.31,55.17,55.2,78600.0,47.4445,47.4875,47.3673,47.393,78600.0
2011-09-02 09:55:00,55.21,55.25,55.12,55.23,53700.0,47.4016,47.436,47.3243,47.4188,53700.0
2011-09-02 10:00:00,55.23,55.35,55.21,55.27,36200.0,47.4188,47.5218,47.4016,47.4531,36200.0
2011-09-02 10:05:00,55.26,55.45,55.17,55.45,32800.0,47.4445,47.6077,47.3673,47.6077,32800.0
2011-09-02 10:10:00,55.45,55.51,55.36,55.4,36400.0,47.6077,47.6592,47.5304,47.5647,36400.0
2011-09-02 10:15:00,55.4,55.42,55.3,55.42,23900.0,47.5647,47.5819,47.4789,47.5819,23900.0
2011-09-02 10:20:00,55.41,55.41,55.27,55.3,23800.0,47.5733,47.5733,47.4531,47.4789,23800.0
2011-09-02 10:25:00,55.32,55.41,55.31,55.35,27300.0,47.4961,47.5733,47.4875,47.5218,27300.0
2011-09-02 10:30:00,55.3,55.31,55.18,55.2,32800.0,47.4789,47.4875,47.3759,47.393,32800.0
2011-09-02 10:35:00,55.18,55.25,55.12,55.14,29300.0,47.3759,47.436,47.3243,47.3415,29300.0
2011-09-02 10:40:00,55.18,55.24,55.1,55.11,28900.0,47.3759,47.4274,47.3072,47.3158,28900.0
2011-09-02 10:45:00,55.11,55.18,55.05,55.17,54700.0,47.3158,47.3759,47.2642,47.3673,54700.0
2011-09-02 10:50:00,55.17,55.21,55.08,55.16,65300.0,47.3673,47.4016,47.29,47.3587,65300.0
2011-09-02 10:55:00,55.15,55.29,55.13,55.29,28200.0,47.3501,47.4703,47.3329,47.4703,28200.0
2011-09-02 11:00:00,55.28,55.33,55.25,55.28,30900.0,47.4617,47.5046,47.436,47.4617,30900.0
2011-09-02 11:05:00,55.29,55.34,55.27,55.27,10200.0,47.4703,47.5132,47.4531,47.4531,10200.0
2011-09-02 11:10:00,55.27,55.44,55.27,55.4,28700.0,47.4531,47.5991,47.4531,47.5647,28700.0
2011-09-02 11:15:00,55.39,55.42,55.34,55.38,10100.0,47.5562,47.5819,47.5132,47.5476,10100.0
2011-09-02 11:20:00,55.4,55.47,55.37,55.4,22200.0,47.5647,47.6248,47.539,47.5647,22200.0
2011-09-02 11:25:00,55.4,55.48,55.4,55.43,32300.0,47.5647,47.6334,47.5647,47.5905,32300.0
2011-09-02 11:30:00,55.44,55.44,55.38,55.4,31400.0,47.5991,47.5991,47.5476,47.5647,31400.0
2011-09-02 11:35:00,55.41,55.52,55.38,55.49,15400.0,47.5733,47.6678,47.5476,47.642,15400.0
2011-09-02 11:40:00,55.49,55.5,55.44,55.45,14300.0,47.642,47.6506,47.5991,47.6077,14300.0
2011-09-02 11:45:00,55.45,55.45,55.36,55.37,14800.0,47.6077,47.6077,47.5304,47.539,14800.0
2011-09-02 11:50:00,55.37,55.44,55.36,55.4,14200.0,47.539,47.5991,47.5304,47.5647,14200.0
2011-09-02 11:55:00,55.4,55.4,55.33,55.34,13500.0,47.5647,47.5647,47.5046,47.5132,13500.0
2011-09-02 12:00:00,55.35,55.43,55.35,55.42,10400.0,47.5218,47.5905,47.5218,47.5819,10400.0
2011-09-02 12:05:00,55.42,55.51,55.42,55.42,20100.0,47.5819,47.6592,47.5819,47.5819,20100.0
2011-09-02 12:10:00,55.42,55.47,55.39,55.46,112700.0,47.5819,47.6248,47.5562,47.6163,112700.0
2011-09-02 12:15:00,55.45,55.45,55.39,55.41,46500.0,47.6077,47.6077,47.5562,47.5733,46500.0
2011-09-02 12:20:00,55.41,55.45,55.37,55.37,54400.0,47.5733,47.6077,47.539,47.539,54400.0
2011-09-02 12:25:00,55.36,55.38,55.34,55.37,57400.0,47.5304,47.5476,47.5132,47.539,57400.0
2011-09-02 12:30:00,55.36,55.37,55.33,55.36,15400.0,47.5304,47.539,47.5046,47.5304,15400.0
2011-09-02 12:35:00,55.36,55.42,55.31,55.36,150400.0,47.5304,47.5819,47.4875,47.5304,150400.0
2011-09-02 12:40:00,55.36,55.36,55.3,55.36,8400.0,47.5304,47.5304,47.4789,47.5304,8400.0
2011-09-02 12:45:00,55.35,55.4,55.31,55.37,42900.0,47.5218,47.5647,47.4875,47.539,42900.0
2011-09-02 12:50:00,55.37,55.37,55.32,55.32,68100.0,47.539,47.539,47.4961,47.4961,68100.0
2011-09-02 12:55:00,55.35,55.37,55.34,55.35,15500.0,47.5218,47.539,47.5132,47.5218,15500.0
2011-09-02 13:00:00,55.36,55.37,55.27,55.29,7100.0,47.5304,47.539,47.4531,47.4703,7100.0
2011-09-02 13:05:00,55.27,55.27,55.23,55.25,4700.0,47.4531,47.4531,47.4188,47.436,4700.0
2011-09-02 13:10:00,55.24,55.26,55.18,55.18,4200.0,47.4274,47.4445,47.3759,47.3759,4200.0
2011-09-02 13:15:00,55.18,55.19,55.13,55.13,6800.0,47.3759,47.3844,47.3329,47.3329,6800.0
2011-09-02 13:20:00,55.13,55.17,55.13,55.14,7500.0,47.3329,47.3673,47.3329,47.3415,7500.0
2011-09-02 13:25:00,55.15,55.17,55.12,55.13,3800.0,47.3501,47.3673,47.3243,47.3329,3800.0
2011-09-02 13:30:00,55.13,55.22,55.11,55.15,11200.0,47.3329,47.4102,47.3158,47.3501,11200.0
2011-09-02 13:35:00,55.15,55.15,55.08,55.11,8800.0,47.3501,47.3501,47.29,47.3158,8800.0
2011-09-02 13:40:00,55.1,55.13,55.05,55.05,27600.0,47.3072,47.3329,47.2642,47.2642,27600.0
2011-09-02 13:45:00,55.05,55.12,55.04,55.12,47100.0,47.2642,47.3243,47.2557,47.3243,47100.0
2011-09-02 13:50:00,55.11,55.16,55.06,55.07,31200.0,47.3158,47.3587,47.2728,47.2814,31200.0
2011-09-02 13:55:00,55.07,55.14,55.07,55.12,29800.0,47.2814,47.3415,47.2814,47.3243,29800.0
2011-09-02 14:00:00,55.11,55.16,55.08,55.1,15700.0,47.3158,47.3587,47.29,47.3072,15700.0
2011-09-02 14:05:00,55.1,55.12,55.05,55.05,17800.0,47.3072,47.3243,47.2642,47.2642,17800.0
2011-09-02 14:10:00,55.05,55.1,54.89,54.95,67600.0,47.2642,47.3072,47.1269,47.1784,67600.0
2011-09-02 14:15:00,54.95,54.96,54.9,54.95,29200.0,47.1784,47.187,47.1355,47.1784,29200.0
2011-09-02 14:20:00,54.94,54.99,54.91,54.93,19200.0,47.1698,47.2127,47.144,47.1612,19200.0
2011-09-02 14:25:00,54.94,54.98,54.9,54.95,8000.0,47.1698,47.2041,47.1355,47.1784,8000.0
2011-09-02 14:30:00,54.92,54.92,54.77,54.82,34600.0,47.1526,47.1526,47.0238,47.0668,34600.0
2011-09-02 14:35:00,54.83,54.89,54.82,54.86,12100.0,47.0754,47.1269,47.0668,47.1011,12100.0
2011-09-02 14:40:00,54.85,54.92,54.85,54.87,5200.0,47.0925,47.1526,47.0925,47.1097,5200.0
2011-09-02 14:45:00,54.87,54.89,54.77,54.77,21100.0,47.1097,47.1269,47.0238,47.0238,21100.0
2011-09-02 14:50:00,54.78,54.89,54.78,54.89,8900.0,47.0324,47.1269,47.0324,47.1269,8900.0
2011-09-02 14:55:00,54.87,54.87,54.8,54.8,11400.0,47.1097,47.1097,47.0496,47.0496,11400.0
2011-09-02 15:00:00,54.85,54.85,54.71,54.73,12000.0,47.0925,47.0925,46.9723,46.9895,12000.0
2011-09-02 15:05:00,54.73,54.81,54.73,54.79,14400.0,46.9895,47.0582,46.9895,47.041,14400.0
2011-09-02 15:10:00,54.79,54.83,54.72,54.82,38700.0,47.041,47.0754,46.9809,47.0668,38700.0
2011-09-02 15:15:00,54.82,54.82,54.73,54.79,15900.0,47.0668,47.0668,46.9895,47.041,15900.0
2011-09-02 15:20:00,54.79,54.91,54.79,54.89,22300.0,47.041,47.144,47.041,47.1269,22300.0
2011-09-02 15:25:00,54.88,54.93,54.86,54.89,15400.0,47.1183,47.1612,47.1011,47.1269,15400.0
2011-09-02 15:30:00,54.89,55.0,54.85,55.0,21300.0,47.1269,47.2213,47.0925,47.2213,21300.0
2011-09-02 15:35:00,55.01,55.05,54.93,55.03,26900.0,47.2299,47.2642,47.1612,47.2471,26900.0
2011-09-02 15:40:00,55.03,55.12,55.02,55.06,29100.0,47.2471,47.3243,47.2385,47.2728,29100.0
2011-09-02 15:45:00,55.07,55.1,54.97,55.0,27700.0,47.2814,47.3072,47.1956,47.2213,27700.0
2011-09-02 15:50:00,55.01,55.08,54.95,55.07,23200.0,47.2299,47.29,47.1784,47.2814,23200.0
2011-09-02 15:55:00,55.07,55.11,54.94,54.97,34600.0,47.2814,47.3158,47.1698,47.1956,34600.0
2011-09-06 09:30:00,53.41,53.59,53.39,53.56,301100.0,45.8562,46.0107,45.839,45.985,301100.0
2011-09-06 09:35:00,53.58,53.72,53.51,53.66,108800.0,46.0021,46.1223,45.942,46.0708,108800.0
2011-09-06 09:40:00,53.69,53.7,53.58,53.7,82200.0,46.0966,46.1052,46.0021,46.1052,82200.0
2011-09-06 09:45:00,53.71,53.77,53.66,53.71,68200.0,46.1138,46.1653,46.0708,46.1138,68200.0
2011-09-06 09:50:00,53.7,53.85,53.62,53.81,94700.0,46.1052,46.234,46.0365,46.1996,94700.0
2011-09-06 09:55:00,53.81,53.91,53.79,53.86,74000.0,46.1996,46.2855,46.1824,46.2425,74000.0
2011-09-06 10:00:00,53.88,54.16,53.85,53.98,105200.0,46.2597,46.5001,46.234,46.3456,105200.0
2011-09-06 10:05:00,54.0,54.02,53.82,53.94,52300.0,46.3627,46.3799,46.2082,46.3112,52300.0
2011-09-06 10:10:00,53.93,53.96,53.69,53.71,47000.0,46.3026,46.3284,46.0966,46.1138,47000.0
2011-09-06 10:15:00,53.71,53.75,53.64,53.66,56300.0,46.1138,46.1481,46.0537,46.0708,56300.0
2011-09-06 10:20:00,53.68,53.69,53.59,53.63,28700.0,46.088,46.0966,46.0107,46.0451,28700.0
2011-09-06 10:25:00,53.63,53.69,53.52,53.54,90600.0,46.0451,46.0966,45.9506,45.9678,90600.0
2011-09-06 10:30:00,53.54,53.59,53.47,53.5,27600.0,45.9678,46.0107,45.9077,45.9335,27600.0
2011-09-06 10:35:00,53.52,53.6,53.42,53.48,53100.0,45.9506,46.0193,45.8648,45.9163,53100.0
2011-09-06 10:40:00,53.5,53.59,53.46,53.51,36300.0,45.9335,46.0107,45.8991,45.942,36300.0
2011-09-06 10:45:00,53.53,53.53,53.42,53.5,43400.0,45.9592,45.9592,45.8648,45.9335,43400.0
2011-09-06 10:50:00,53.49,53.69,53.49,53.63,43500.0,45.9249,46.0966,45.9249,46.0451,43500.0
2011-09-06 10:55:00,53.66,53.75,53.6,53.73,44100.0,46.0708,46.1481,46.0193,46.1309,44100.0
2011-09-06 11:00:00,53.73,53.77,53.65,53.67,22800.0,46.1309,46.1653,46.0622,46.0794,22800.0
2011-09-06 11:05:00,53.67,53.72,53.62,53.7,36300.0,46.0794,46.1223,46.0365,46.1052,36300.0
2011-09-06 11:10:00,53.71,53.81,53.61,53.8,49700.0,46.1138,46.1996,46.0279,46.191,49700.0
2011-09-06 11:15:00,53.78,53.94,53.78,53.85,31400.0,46.1739,46.3112,46.1739,46.234,31400.0
2011-09-06 11:20:00,53.84,53.9,53.82,53.87,19500.0,46.2254,46.2769,46.2082,46.2511,19500.0
2011-09-06 11:25:00,53.89,53.94,53.85,53.92,12400.0,46.2683,46.3112,46.234,46.2941,12400.0
2011-09-06 11:30:00,53.92,54.02,53.91,53.96,16700.0,46.2941,46.3799,46.2855,46.3284,16700.0
2011-09-06 11:35:00,53.96,54.03,53.9,53.9,8900.0,46.3284,46.3885,46.2769,46.2769,8900.0
2011-09-06 11:40:00,53.89,53.91,53.85,53.91,4200.0,46.2683,46.2855,46.234,46.2855,4200.0
2011-09-06 11:45:00,53.91,53.92,53.8,53.8,31200.0,46.2855,46.2941,46.191,46.191,31200.0
2011-09-06 11:50:00,53.8,53.89,53.8,53.86,17000.0,46.191,46.2683,46.191,46.2425,17000.0
2011-09-06 11:55:00,53.87,54.01,53.87,53.93,17000.0,46.2511,46.3713,46.2511,46.3026,17000.0
2011-09-06 12:00:00,53.96,53.99,53.91,53.95,27100.0,46.3284,46.3542,46.2855,46.3198,27100.0
2011-09-06 12:05:00,53.96,54.08,53.93,53.93,29500.0,46.3284,46.4314,46.3026,46.3026,29500.0
2011-09-06 12:10:00,53.94,54.01,53.91,54.0,20000.0,46.3112,46.3713,46.2855,46.3627,20000.0
2011-09-06 12:15:00,54.0,54.08,54.0,54.06,18000.0,46.3627,46.4314,46.3627,46.4143,18000.0
2011-09-06 12:20:00,54.06,54.16,54.06,54.12,19700.0,46.4143,46.5001,46.4143,46.4658,19700.0
2011-09-06 12:25:00,54.11,54.12,54.04,54.08,20700.0,46.4572,46.4658,46.3971,46.4314,20700.0
2011-09-06 12:30:00,54.06,54.07,54.0,54.01,19600.0,46.4143,46.4228,46.3627,46.3713,19600.0
2011-09-06 12:35:00,54.01,54.05,53.96,54.0,14500.0,46.3713,46.4057,46.3284,46.3627,14500.0
2011-09-06 12:40:00,53.99,54.0,53.95,53.97,8200.0,46.3542,46.3627,46.3198,46.337,8200.0
2011-09-06 12:45:00,53.99,54.01,53.96,53.99,6500.0,46.3542,46.3713,46.3284,46.3542,6500.0
2011-09-06 12:50:00,54.0,54.04,53.94,53.96,9500.0,46.3627,46.3971,46.3112,46.3284,9500.0
2011-09-06 12:55:00,53.97,54.0,53.92,53.99,8700.0,46.337,46.3627,46.2941,46.3542,8700.0
2011-09-06 13:00:00,54.01,54.02,53.95,53.97,14400.0,46.3713,46.3799,46.3198,46.337,14400.0
2011-09-06 13:05:00,53.98,54.09,53.97,54.05,20100.0,46.3456,46.44,46.337,46.4057,20100.0
2011-09-06 13:10:00,54.06,54.18,54.06,54.1,8500.0,46.4143,46.5173,46.4143,46.4486,8500.0
2011-09-06 13:15:00,54.1,54.12,54.06,54.12,26600.0,46.4486,46.4658,46.4143,46.4658,26600.0
2011-09-06 13:20:00,54.12,54.21,54.12,54.18,56700.0,46.4658,46.543,46.4658,46.5173,56700.0
2011-09-06 13:25:00,54.17,54.18,54.09,54.1,53200.0,46.5087,46.5173,46.44,46.4486,53200.0
2011-09-06 13:30:00,54.09,54.09,54.03,54.04,10800.0,46.44,46.44,46.3885,46.3971,10800.0
2011-09-06 13:35:00,54.05,54.16,54.02,54.15,22500.0,46.4057,46.5001,46.3799,46.4915,22500.0
2011-09-06 13:40:00,54.16,54.28,54.14,54.26,13300.0,46.5001,46.6031,46.4829,46.586,13300.0
2011-09-06 13:45:00,54.27,54.36,54.23,54.36,15300.0,46.5946,46.6718,46.5602,46.6718,15300.0
2011-09-06 13:50:00,54.37,54.39,54.32,54.37,13000.0,46.6804,46.6976,46.6375,46.6804,13000.0
2011-09-06 13:55:00,54.39,54.39,54.3,54.3,16600.0,46.6976,46.6976,46.6203,46.6203,16600.0
2011-09-06 14:00:00,54.3,54.33,54.26,54.29,8000.0,46.6203,46.6461,46.586,46.6117,8000.0
2011-09-06 14:05:00,54.29,54.4,54.28,54.39,31500.0,46.6117,46.7062,46.6031,46.6976,31500.0
2011-09-06 14:10:00,54.4,54.51,54.38,54.48,15900.0,46.7062,46.8006,46.689,46.7749,15900.0
2011-09-06 14:15:00,54.48,54.6,54.48,54.6,31800.0,46.7749,46.8779,46.7749,46.8779,31800.0
2011-09-06 14:20:00,54.6,54.61,54.52,54.56,28500.0,46.8779,46.8865,46.8092,46.8435,28500.0
2011-09-06 14:25:00,54.55,54.64,54.55,54.57,11400.0,46.835,46.9122,46.835,46.8521,11400.0
2011-09-06 14:30:00,54.56,54.57,54.5,54.51,74800.0,46.8435,46.8521,46.792,46.8006,74800.0
2011-09-06 14:35:00,54.52,54.54,54.46,54.48,16700.0,46.8092,46.8264,46.7577,46.7749,16700.0
2011-09-06 14:40:00,54.46,54.5,54.4,54.49,53500.0,46.7577,46.792,46.7062,46.7834,53500.0
2011-09-06 14:45:00,54.48,54.48,54.38,54.38,18100.0,46.7749,46.7749,46.689,46.689,18100.0
2011-09-06 14:50:00,54.39,54.43,54.33,54.34,33800.0,46.6976,46.7319,46.6461,46.6547,33800.0
2011-09-06 14:55:00,54.31,54.37,54.3,54.32,22900.0,46.6289,46.6804,46.6203,46.6375,22900.0
2011-09-06 15:00:00,54.32,54.33,54.21,54.25,19500.0,46.6375,46.6461,46.543,46.5774,19500.0
2011-09-06 15:05:00,54.24,54.26,54.16,54.18,38300.0,46.5688,46.586,46.5001,46.5173,38300.0
2011-09-06 15:10:00,54.18,54.21,54.13,54.14,48600.0,46.5173,46.543,46.4744,46.4829,48600.0
2011-09-06 15:15:00,54.12,54.16,54.08,54.12,36500.0,46.4658,46.5001,46.4314,46.4658,36500.0
2011-09-06 15:20:00,54.12,54.3,54.11,54.28,44600.0,46.4658,46.6203,46.4572,46.6031,44600.0
2011-09-06 15:25:00,54.27,54.33,54.22,54.23,35500.0,46.5946,46.6461,46.5516,46.5602,35500.0
2011-09-06 15:30:00,54.22,54.24,54.16,54.18,56800.0,46.5516,46.5688,46.5001,46.5173,56800.0
2011-09-06 15:35:00,54.15,54.38,54.15,54.38,82200.0,46.4915,46.689,46.4915,46.689,82200.0
2011-09-06 15:40:00,54.39,54.47,54.37,54.47,46400.0,46.6976,46.7663,46.6804,46.7663,46400.0
2011-09-06 15:45:00,54.45,54.58,54.4,54.53,66500.0,46.7491,46.8607,46.7062,46.8178,66500.0
2011-09-06 15:50:00,54.54,54.73,54.5,54.69,45700.0,46.8264,46.9895,46.792,46.9552,45700.0
2011-09-06 15:55:00,54.68,54.78,54.66,54.7,59200.0,46.9466,47.0324,46.9294,46.9637,59200.0
2011-09-07 09:30:00,55.55,55.55,55.37,55.39,104300.0,47.6935,47.6935,47.539,47.5562,104300.0
2011-09-07 09:35:00,55.41,55.46,55.36,55.43,19700.0,47.5733,47.6163,47.5304,47.5905,19700.0
2011-09-07 09:40:00,55.44,55.61,55.39,55.6,54600.0,47.5991,47.745,47.5562,47.7365,54600.0
2011-09-07 09:45:00,55.59,55.6,55.5,55.55,58700.0,47.7279,47.7365,47.6506,47.6935,58700.0
2011-09-07 09:50:00,55.59,55.61,55.5,55.54,30400.0,47.7279,47.745,47.6506,47.6849,30400.0
2011-09-07 09:55:00,55.55,55.65,55.47,55.63,36000.0,47.6935,47.7794,47.6248,47.7622,36000.0
2011-09-07 10:00:00,55.61,55.62,55.55,55.62,33800.0,47.745,47.7536,47.6935,47.7536,33800.0
2011-09-07 10:05:00,55.62,55.65,55.55,55.64,27100.0,47.7536,47.7794,47.6935,47.7708,27100.0
2011-09-07 10:10:00,55.67,55.69,55.58,55.65,123400.0,47.7966,47.8137,47.7193,47.7794,123400.0
2011-09-07 10:15:00,55.65,55.65,55.52,55.59,18300.0,47.7794,47.7794,47.6678,47.7279,18300.0
2011-09-07 10:20:00,55.6,55.69,55.55,55.69,11700.0,47.7365,47.8137,47.6935,47.8137,11700.0
2011-09-07 10:25:00,55.68,55.68,55.52,55.52,21700.0,47.8051,47.8051,47.6678,47.6678,21700.0
2011-09-07 10:30:00,55.52,55.62,55.49,55.5,26200.0,47.6678,47.7536,47.642,47.6506,26200.0
2011-09-07 10:35:00,55.52,55.61,55.48,55.53,29900.0,47.6678,47.745,47.6334,47.6764,29900.0
2011-09-07 10:40:00,55.54,55.64,55.54,55.58,21300.0,47.6849,47.7708,47.6849,47.7193,21300.0
2011-09-07 10:45:00,55.59,55.6,55.51,55.51,25400.0,47.7279,47.7365,47.6592,47.6592,25400.0
2011-09-07 10:50:00,55.51,55.55,55.47,55.54,24700.0,47.6592,47.6935,47.6248,47.6849,24700.0
2011-09-07 10:55:00,55.54,55.61,55.5,55.55,22100.0,47.6849,47.745,47.6506,47.6935,22100.0
2011-09-07 11:00:00,55.55,55.62,55.52,55.62,26400.0,47.6935,47.7536,47.6678,47.7536,26400.0
2011-09-07 11:05:00,55.62,55.7,55.62,55.65,32700.0,47.7536,47.8223,47.7536,47.7794,32700.0
2011-09-07 11:10:00,55.65,55.75,55.65,55.73,53900.0,47.7794,47.8652,47.7794,47.8481,53900.0
2011-09-07 11:15:00,55.72,55.74,55.68,55.73,26400.0,47.8395,47.8567,47.8051,47.8481,26400.0
2011-09-07 11:20:00,55.71,55.8,55.7,55.75,35600.0,47.8309,47.9082,47.8223,47.8652,35600.0
2011-09-07 11:25:00,55.76,55.81,55.76,55.78,33100.0,47.8738,47.9168,47.8738,47.891,33100.0
2011-09-07 11:30:00,55.8,55.8,55.72,55.74,24100.0,47.9082,47.9082,47.8395,47.8567,24100.0
2011-09-07 11:35:00,55.75,55.77,55.71,55.71,17600.0,47.8652,47.8824,47.8309,47.8309,17600.0
2011-09-07 11:40:00,55.73,55.76,55.71,55.76,9400.0,47.8481,47.8738,47.8309,47.8738,9400.0
2011-09-07 11:45:00,55.76,55.8,55.76,55.79,23900.0,47.8738,47.9082,47.8738,47.8996,23900.0
2011-09-07 11:50:00,55.8,55.81,55.78,55.79,14500.0,47.9082,47.9168,47.891,47.8996,14500.0
2011-09-07 11:55:00,55.79,55.81,55.77,55.77,25400.0,47.8996,47.9168,47.8824,47.8824,25400.0
2011-09-07 12:00:00,55.78,55.78,55.73,55.74,11300.0,47.891,47.891,47.8481,47.8567,11300.0
2011-09-07 12:05:00,55.73,55.77,55.73,55.75,12700.0,47.8481,47.8824,47.8481,47.8652,12700.0
2011-09-07 12:10:00,55.75,55.82,55.75,55.8,21200.0,47.8652,47.9253,47.8652,47.9082,21200.0
2011-09-07 12:15:00,55.8,55.82,55.78,55.8,20100.0,47.9082,47.9253,47.891,47.9082,20100.0
2011-09-07 12:20:00,55.8,55.81,55.74,55.78,53500.0,47.9082,47.9168,47.8567,47.891,53500.0
2011-09-07 12:25:00,55.78,55.8,55.76,55.79,15600.0,47.891,47.9082,47.8738,47.8996,15600.0
2011-09-07 12:30:00,55.8,55.89,55.79,55.87,86100.0,47.9082,47.9854,47.8996,47.9683,86100.0
2011-09-07 12:35:00,55.87,55.92,55.85,55.91,80100.0,47.9683,48.0112,47.9511,48.0026,80100.0
2011-09-07 12:40:00,55.89,55.93,55.88,55.89,18100.0,47.9854,48.0198,47.9769,47.9854,18100.0
2011-09-07 12:45:00,55.88,55.9,55.83,55.85,62300.0,47.9769,47.994,47.9339,47.9511,62300.0
2011-09-07 12:50:00,55.86,55.87,55.85,55.86,30600.0,47.9597,47.9683,47.9511,47.9597,30600.0
2011-09-07 12:55:00,55.86,55.89,55.85,55.86,33700.0,47.9597,47.9854,47.9511,47.9597,33700.0
2011-09-07 13:00:00,55.86,55.9,55.85,55.9,13900.0,47.9597,47.994,47.9511,47.994,13900.0
2011-09-07 13:05:00,55.9,55.97,55.9,55.93,145200.0,47.994,48.0541,47.994,48.0198,145200.0
2011-09-07 13:10:00,55.93,55.98,55.93,55.97,26700.0,48.0198,48.0627,48.0198,48.0541,26700.0
2011-09-07 13:15:00,55.97,56.0,55.96,56.0,44500.0,48.0541,48.0799,48.0455,48.0799,44500.0
2011-09-07 13:20:00,55.99,56.01,55.96,56.01,39100.0,48.0713,48.0885,48.0455,48.0885,39100.0
2011-09-07 13:25:00,56.01,56.01,55.97,55.99,39000.0,48.0885,48.0885,48.0541,48.0713,39000.0
2011-09-07 13:30:00,55.98,56.0,55.93,55.94,78500.0,48.0627,48.0799,48.0198,48.0284,78500.0
2011-09-07 13:35:00,55.94,55.96,55.9,55.92,30100.0,48.0284,48.0455,47.994,48.0112,30100.0
2011-09-07 13:40:00,55.92,55.93,55.85,55.87,11200.0,48.0112,48.0198,47.9511,47.9683,11200.0
2011-09-07 13:45:00,55.86,55.88,55.85,55.87,20600.0,47.9597,47.9769,47.9511,47.9683,20600.0
2011-09-07 13:50:00,55.87,55.91,55.86,55.9,14700.0,47.9683,48.0026,47.9597,47.994,14700.0
2011-09-07 13:55:00,55.9,55.97,55.9,55.95,26400.0,47.994,48.0541,47.994,48.037,26400.0
2011-09-07 14:00:00,55.92,56.01,55.91,56.01,61400.0,48.0112,48.0885,48.0026,48.0885,61400.0
2011-09-07 14:05:00,56.01,56.04,55.98,56.0,65900.0,48.0885,48.1142,48.0627,48.0799,65900.0
2011-09-07 14:10:00,56.01,56.03,55.98,56.03,12500.0,48.0885,48.1056,48.0627,48.1056,12500.0
2011-09-07 14:15:00,56.04,56.07,55.98,56.03,22400.0,48.1142,48.14,48.0627,48.1056,22400.0
2011-09-07 14:20:00,56.02,56.02,55.97,56.0,12600.0,48.0971,48.0971,48.0541,48.0799,12600.0
2011-09-07 14:25:00,56.01,56.09,56.0,56.07,22500.0,48.0885,48.1572,48.0799,48.14,22500.0
2011-09-07 14:30:00,56.07,56.1,56.06,56.08,31800.0,48.14,48.1657,48.1314,48.1486,31800.0
2011-09-07 14:35:00,56.09,56.13,56.08,56.09,22600.0,48.1572,48.1915,48.1486,48.1572,22600.0
2011-09-07 14:40:00,56.09,56.16,56.09,56.14,12200.0,48.1572,48.2173,48.1572,48.2001,12200.0
2011-09-07 14:45:00,56.15,56.2,56.15,56.17,16500.0,48.2087,48.2516,48.2087,48.2258,16500.0
2011-09-07 14:50:00,56.17,56.18,56.14,56.14,41200.0,48.2258,48.2344,48.2001,48.2001,41200.0
2011-09-07 14:55:00,56.14,56.19,56.14,56.18,15400.0,48.2001,48.243,48.2001,48.2344,15400.0
2011-09-07 15:00:00,56.17,56.18,56.15,56.15,20800.0,48.2258,48.2344,48.2087,48.2087,20800.0
2011-09-07 15:05:00,56.15,56.16,56.11,56.16,22800.0,48.2087,48.2173,48.1743,48.2173,22800.0
2011-09-07 15:10:00,56.15,56.16,56.09,56.14,43300.0,48.2087,48.2173,48.1572,48.2001,43300.0
2011-09-07 15:15:00,56.14,56.14,56.09,56.09,22400.0,48.2001,48.2001,48.1572,48.1572,22400.0
2011-09-07 15:20:00,56.09,56.12,56.07,56.07,8200.0,48.1572,48.1829,48.14,48.14,8200.0
2011-09-07 15:25:00,56.08,56.12,56.06,56.11,10600.0,48.1486,48.1829,48.1314,48.1743,10600.0
2011-09-07 15:30:00,56.12,56.14,56.05,56.05,13000.0,48.1829,48.2001,48.1228,48.1228,13000.0
2011-09-07 15:35:00,56.03,56.05,55.98,56.01,25000.0,48.1056,48.1228,48.0627,48.0885,25000.0
2011-09-07 15:40:00,56.02,56.12,56.02,56.07,18700.0,48.0971,48.1829,48.0971,48.14,18700.0
2011-09-07 15:45:00,56.07,56.14,56.05,56.05,25800.0,48.14,48.2001,48.1228,48.1228,25800.0
2011-09-07 15:50:00,56.05,56.08,56.0,56.08,45500.0,48.1228,48.1486,48.0799,48.1486,45500.0
2011-09-07 15:55:00,56.08,56.21,56.08,56.19,68500.0,48.1486,48.2602,48.1486,48.243,68500.0
2011-09-08 09:30:00,55.88,55.98,55.83,55.95,50000.0,47.9769,48.0627,47.9339,48.037,50000.0
2011-09-08 09:35:00,55.96,56.18,55.96,56.12,62000.0,48.0455,48.2344,48.0455,48.1829,62000.0
2011-09-08 09:40:00,56.12,56.24,56.1,56.18,39000.0,48.1829,48.2859,48.1657,48.2344,39000.0
2011-09-08 09:45:00,56.2,56.2,56.07,56.09,64600.0,48.2516,48.2516,48.14,48.1572,64600.0
2011-09-08 09:50:00,56.11,56.12,55.95,55.99,43800.0,48.1743,48.1829,48.037,48.0713,43800.0
2011-09-08 09:55:00,56.0,56.0,55.85,55.95,65500.0,48.0799,48.0799,47.9511,48.037,65500.0
2011-09-08 10:00:00,55.96,55.96,55.79,55.92,26600.0,48.0455,48.0455,47.8996,48.0112,26600.0
2011-09-08 10:05:00,55.92,56.03,55.86,56.03,15700.0,48.0112,48.1056,47.9597,48.1056,15700.0
2011-09-08 10:10:00,56.05,56.08,56.01,56.08,5900.0,48.1228,48.1486,48.0885,48.1486,5900.0
2011-09-08 10:15:00,56.08,56.18,56.01,56.17,50300.0,48.1486,48.2344,48.0885,48.2258,50300.0
2011-09-08 10:20:00,56.18,56.22,56.16,56.16,120500.0,48.2344,48.2688,48.2173,48.2173,120500.0
2011-09-08 10:25:00,56.2,56.27,56.18,56.19,12200.0,48.2516,48.3117,48.2344,48.243,12200.0
2011-09-08 10:30:00,56.23,56.39,56.23,56.36,13600.0,48.2774,48.4147,48.2774,48.389,13600.0
2011-09-08 10:35:00,56.38,56.38,56.28,56.29,6600.0,48.4061,48.4061,48.3203,48.3289,6600.0
2011-09-08 10:40:00,56.3,56.4,56.3,56.36,14500.0,48.3375,48.4233,48.3375,48.389,14500.0
2011-09-08 10:45:00,56.38,56.39,56.25,56.26,9700.0,48.4061,48.4147,48.2945,48.3031,9700.0
2011-09-08 10:50:00,56.27,56.35,56.26,56.32,9700.0,48.3117,48.3804,48.3031,48.3546,9700.0
2011-09-08 10:55:00,56.32,56.47,56.32,56.46,36900.0,48.3546,48.4834,48.3546,48.4748,36900.0
2011-09-08 11:00:00,56.46,56.53,56.45,56.48,12800.0,48.4748,48.5349,48.4662,48.492,12800.0
2011-09-08 11:05:00,56.49,56.54,56.48,56.53,11200.0,48.5006,48.5435,48.492,48.5349,11200.0
2011-09-08 11:10:00,56.5,56.5,56.4,56.43,5400.0,48.5092,48.5092,48.4233,48.4491,5400.0
2011-09-08 11:15:00,56.42,56.42,56.35,56.38,11300.0,48.4405,48.4405,48.3804,48.4061,11300.0
2011-09-08 11:20:00,56.38,56.41,56.33,56.35,2900.0,48.4061,48.4319,48.3632,48.3804,2900.0
2011-09-08 11:25:00,56.34,56.37,56.31,56.31,7700.0,48.3718,48.3976,48.346,48.346,7700.0
2011-09-08 11:30:00,56.3,56.35,56.27,56.32,27300.0,48.3375,48.3804,48.3117,48.3546,27300.0
2011-09-08 11:35:00,56.32,56.43,56.32,56.42,15700.0,48.3546,48.4491,48.3546,48.4405,15700.0
2011-09-08 11:40:00,56.39,56.42,56.38,56.4,22100.0,48.4147,48.4405,48.4061,48.4233,22100.0
2011-09-08 11:45:00,56.37,56.39,56.24,56.24,28100.0,48.3976,48.4147,48.2859,48.2859,28100.0
2011-09-08 11:50:00,56.24,56.31,56.16,56.16,74900.0,48.2859,48.346,48.2173,48.2173,74900.0
2011-09-08 11:55:00,56.17,56.17,56.06,56.12,23200.0,48.2258,48.2258,48.1314,48.1829,23200.0
2011-09-08 12:00:00,56.1,56.1,56.01,56.06,20700.0,48.1657,48.1657,48.0885,48.1314,20700.0
2011-09-08 12:05:00,56.05,56.08,56.01,56.07,12500.0,48.1228,48.1486,48.0885,48.14,12500.0
2011-09-08 12:10:00,56.07,56.16,56.07,56.15,11700.0,48.14,48.2173,48.14,48.2087,11700.0
2011-09-08 12:15:00,56.12,56.17,56.1,56.14,8800.0,48.1829,48.2258,48.1657,48.2001,8800.0
2011-09-08 12:20:00,56.15,56.21,56.14,56.16,13100.0,48.2087,48.2602,48.2001,48.2173,13100.0
2011-09-08 12:25:00,56.16,56.18,56.08,56.09,27300.0,48.2173,48.2344,48.1486,48.1572,27300.0
2011-09-08 12:30:00,56.1,56.1,55.98,56.01,12400.0,48.1657,48.1657,48.0627,48.0885,12400.0
2011-09-08 12:35:00,56.02,56.07,56.02,56.05,7100.0,48.0971,48.14,48.0971,48.1228,7100.0
2011-09-08 12:40:00,56.04,56.13,56.0,56.08,15500.0,48.1142,48.1915,48.0799,48.1486,15500.0
2011-09-08 12:45:00,56.08,56.1,55.99,56.05,7500.0,48.1486,48.1657,48.0713,48.1228,7500.0
2011-09-08 12:50:00,56.07,56.21,56.07,56.19,9500.0,48.14,48.2602,48.14,48.243,9500.0
2011-09-08 12:55:00,56.18,56.22,56.14,56.21,12100.0,48.2344,48.2688,48.2001,48.2602,12100.0
2011-09-08 13:00:00,56.21,56.22,56.16,56.19,75600.0,48.2602,48.2688,48.2173,48.243,75600.0
2011-09-08 13:05:00,56.16,56.23,56.16,56.23,7300.0,48.2173,48.2774,48.2173,48.2774,7300.0
2011-09-08 13:10:00,56.18,56.19,56.07,56.07,4300.0,48.2344,48.243,48.14,48.14,4300.0
2011-09-08 13:15:00,56.08,56.15,56.07,56.15,5800.0,48.1486,48.2087,48.14,48.2087,5800.0
2011-09-08 13:20:00,56.13,56.13,56.08,56.12,14800.0,48.1915,48.1915,48.1486,48.1829,14800.0
2011-09-08 13:25:00,56.14,56.17,56.09,56.09,9300.0,48.2001,48.2258,48.1572,48.1572,9300.0
2011-09-08 13:30:00,56.14,56.24,55.88,55.91,45200.0,48.2001,48.2859,47.9769,48.0026,45200.0
2011-09-08 13:35:00,55.95,56.08,55.94,56.01,9200.0,48.037,48.1486,48.0284,48.0885,9200.0
2011-09-08 13:40:00,55.99,55.99,55.7,55.75,13500.0,48.0713,48.0713,47.8223,47.8652,13500.0
2011-09-08 13:45:00,55.73,55.84,55.7,55.78,48800.0,47.8481,47.9425,47.8223,47.891,48800.0
2011-09-08 13:50:00,55.79,55.85,55.68,55.83,23500.0,47.8996,47.9511,47.8051,47.9339,23500.0
2011-09-08 13:55:00,55.85,55.86,55.79,55.83,5700.0,47.9511,47.9597,47.8996,47.9339,5700.0
2011-09-08 14:00:00,55.84,55.89,55.71,55.88,12800.0,47.9425,47.9854,47.8309,47.9769,12800.0
2011-09-08 14:05:00,55.87,55.93,55.82,55.93,16300.0,47.9683,48.0198,47.9253,48.0198,16300.0
2011-09-08 14:10:00,55.89,55.94,55.87,55.88,9300.0,47.9854,48.0284,47.9683,47.9769,9300.0
2011-09-08 14:15:00,55.94,55.99,55.86,55.87,8100.0,48.0284,48.0713,47.9597,47.9683,8100.0
2011-09-08 14:20:00,55.89,55.89,55.74,55.75,10200.0,47.9854,47.9854,47.8567,47.8652,10200.0
2011-09-08 14:25:00,55.76,55.77,55.63,55.74,19900.0,47.8738,47.8824,47.7622,47.8567,19900.0
2011-09-08 14:30:00,55.72,55.84,55.68,55.81,19600.0,47.8395,47.9425,47.8051,47.9168,19600.0
2011-09-08 14:35:00,55.82,55.85,55.76,55.79,52600.0,47.9253,47.9511,47.8738,47.8996,52600.0
2011-09-08 14:40:00,55.78,55.86,55.76,55.79,7300.0,47.891,47.9597,47.8738,47.8996,7300.0
2011-09-08 14:45:00,55.77,55.78,55.71,55.71,6700.0,47.8824,47.891,47.8309,47.8309,6700.0
2011-09-08 14:50:00,55.71,55.79,55.66,55.68,10700.0,47.8309,47.8996,47.788,47.8051,10700.0
2011-09-08 14:55:00,55.69,55.77,55.67,55.75,11100.0,47.8137,47.8824,47.7966,47.8652,11100.0
2011-09-08 15:00:00,55.76,55.77,55.61,55.64,43400.0,47.8738,47.8824,47.745,47.7708,43400.0
2011-09-08 15:05:00,55.61,55.63,55.54,55.62,11400.0,47.745,47.7622,47.6849,47.7536,11400.0
2011-09-08 15:10:00,55.56,55.57,55.51,55.52,10700.0,47.7021,47.7107,47.6592,47.6678,10700.0
2011-09-08 15:15:00,55.54,55.61,55.51,55.6,78900.0,47.6849,47.745,47.6592,47.7365,78900.0
2011-09-08 15:20:00,55.6,55.71,55.6,55.7,9700.0,47.7365,47.8309,47.7365,47.8223,9700.0
2011-09-08 15:25:00,55.7,55.77,55.64,55.77,12900.0,47.8223,47.8824,47.7708,47.8824,12900.0
2011-09-08 15:30:00,55.79,55.83,55.72,55.8,15400.0,47.8996,47.9339,47.8395,47.9082,15400.0
2011-09-08 15:35:00,55.81,55.83,55.75,55.79,26400.0,47.9168,47.9339,47.8652,47.8996,26400.0
2011-09-08 15:40:00,55.8,55.89,55.78,55.84,12300.0,47.9082,47.9854,47.891,47.9425,12300.0
2011-09-08 15:45:00,55.86,55.87,55.74,55.8,23000.0,47.9597,47.9683,47.8567,47.9082,23000.0
2011-09-08 15:50:00,55.79,55.79,55.64,55.69,16500.0,47.8996,47.8996,47.7708,47.8137,16500.0
2011-09-08 15:55:00,55.69,55.73,55.62,55.62,31100.0,47.8137,47.8481,47.7536,47.7536,31100.0
2011-09-09 09:30:00,55.07,55.11,54.91,54.96,41900.0,47.2814,47.3158,47.144,47.187,41900.0
2011-09-09 09:35:00,54.93,54.93,54.78,54.89,16400.0,47.1612,47.1612,47.0324,47.1269,16400.0
2011-09-09 09:40:00,54.86,54.89,54.68,54.82,18200.0,47.1011,47.1269,46.9466,47.0668,18200.0
2011-09-09 09:45:00,54.8,54.95,54.77,54.95,5100.0,47.0496,47.1784,47.0238,47.1784,5100.0
2011-09-09 09:50:00,54.97,54.97,54.82,54.91,10900.0,47.1956,47.1956,47.0668,47.144,10900.0
2011-09-09 09:55:00,54.97,55.02,54.87,54.88,22900.0,47.1956,47.2385,47.1097,47.1183,22900.0
2011-09-09 10:00:00,54.96,55.1,54.96,55.06,19100.0,47.187,47.3072,47.187,47.2728,19100.0
2011-09-09 10:05:00,55.07,55.07,54.98,54.98,25600.0,47.2814,47.2814,47.2041,47.2041,25600.0
2011-09-09 10:10:00,54.97,55.0,54.87,54.88,10600.0,47.1956,47.2213,47.1097,47.1183,10600.0
2011-09-09 10:15:00,54.87,54.97,54.84,54.97,6700.0,47.1097,47.1956,47.0839,47.1956,6700.0
2011-09-09 10:20:00,54.91,55.03,54.91,55.03,5900.0,47.144,47.2471,47.144,47.2471,5900.0
2011-09-09 10:25:00,55.03,55.17,55.01,55.17,17300.0,47.2471,47.3673,47.2299,47.3673,17300.0
2011-09-09 10:30:00,55.17,55.17,55.05,55.07,14400.0,47.3673,47.3673,47.2642,47.2814,14400.0
2011-09-09 10:35:00,55.02,55.14,55.0,55.12,12900.0,47.2385,47.3415,47.2213,47.3243,12900.0
2011-09-09 10:40:00,55.14,55.18,55.08,55.13,6900.0,47.3415,47.3759,47.29,47.3329,6900.0
2011-09-09 10:45:00,55.14,55.2,55.09,55.2,16400.0,47.3415,47.393,47.2986,47.393,16400.0
2011-09-09 10:50:00,55.18,55.24,55.16,55.16,11900.0,47.3759,47.4274,47.3587,47.3587,11900.0
2011-09-09 10:55:00,55.19,55.2,55.06,55.06,13700.0,47.3844,47.393,47.2728,47.2728,13700.0
2011-09-09 11:00:00,55.04,55.12,55.02,55.07,22300.0,47.2557,47.3243,47.2385,47.2814,22300.0
2011-09-09 11:05:00,55.07,55.11,55.01,55.09,20500.0,47.2814,47.3158,47.2299,47.2986,20500.0
2011-09-09 11:10:00,55.09,55.23,54.84,54.84,35500.0,47.2986,47.4188,47.0839,47.0839,35500.0
2011-09-09 11:15:00,54.86,54.91,54.82,54.85,17900.0,47.1011,47.144,47.0668,47.0925,17900.0
2011-09-09 11:20:00,54.82,54.84,54.54,54.61,90000.0,47.0668,47.0839,46.8264,46.8865,90000.0
2011-09-09 11:25:00,54.61,54.68,54.56,54.59,23900.0,46.8865,46.9466,46.8435,46.8693,23900.0
2011-09-09 11:30:00,54.57,54.68,54.55,54.66,36900.0,46.8521,46.9466,46.835,46.9294,36900.0
2011-09-09 11:35:00,54.66,54.71,54.59,54.61,25300.0,46.9294,46.9723,46.8693,46.8865,25300.0
2011-09-09 11:40:00,54.63,54.63,54.35,54.42,17800.0,46.9036,46.9036,46.6632,46.7233,17800.0
2011-09-09 11:45:00,54.44,54.44,54.28,54.29,19300.0,46.7405,46.7405,46.6031,46.6117,19300.0
2011-09-09 11:50:00,54.25,54.33,54.18,54.32,21400.0,46.5774,46.6461,46.5173,46.6375,21400.0
2011-09-09 11:55:00,54.31,54.36,54.28,54.28,15500.0,46.6289,46.6718,46.6031,46.6031,15500.0
2011-09-09 12:00:00,54.3,54.35,54.21,54.3,25500.0,46.6203,46.6632,46.543,46.6203,25500.0
2011-09-09 12:05:00,54.31,54.31,54.15,54.18,11200.0,46.6289,46.6289,46.4915,46.5173,11200.0
2011-09-09 12:10:00,54.18,54.18,54.11,54.13,112300.0,46.5173,46.5173,46.4572,46.4744,112300.0
2011-09-09 12:15:00,54.13,54.23,54.13,54.2,9000.0,46.4744,46.5602,46.4744,46.5345,9000.0
2011-09-09 12:20:00,54.23,54.31,54.19,54.29,18900.0,46.5602,46.6289,46.5259,46.6117,18900.0
2011-09-09 12:25:00,54.28,54.29,54.21,54.22,7900.0,46.6031,46.6117,46.543,46.5516,7900.0
2011-09-09 12:30:00,54.22,54.26,54.04,54.07,82000.0,46.5516,46.586,46.3971,46.4228,82000.0
2011-09-09 12:35:00,54.07,54.09,53.98,54.07,116900.0,46.4228,46.44,46.3456,46.4228,116900.0
2011-09-09 12:40:00,54.08,54.08,54.01,54.07,67100.0,46.4314,46.4314,46.3713,46.4228,67100.0
2011-09-09 12:45:00,54.03,54.12,54.03,54.1,28900.0,46.3885,46.4658,46.3885,46.4486,28900.0
2011-09-09 12:50:00,54.09,54.13,54.05,54.11,105700.0,46.44,46.4744,46.4057,46.4572,105700.0
2011-09-09 12:55:00,54.12,54.36,54.12,54.32,94100.0,46.4658,46.6718,46.4658,46.6375,94100.0
2011-09-09 13:00:00,54.32,54.32,54.17,54.19,21000.0,46.6375,46.6375,46.5087,46.5259,21000.0
2011-09-09 13:05:00,54.19,54.32,54.17,54.31,10600.0,46.5259,46.6375,46.5087,46.6289,10600.0
2011-09-09 13:10:00,54.32,54.42,54.32,54.41,5400.0,46.6375,46.7233,46.6375,46.7148,5400.0
2011-09-09 13:15:00,54.41,54.49,54.35,54.35,25900.0,46.7148,46.7834,46.6632,46.6632,25900.0
2011-09-09 13:20:00,54.35,54.35,54.21,54.23,13900.0,46.6632,46.6632,46.543,46.5602,13900.0
2011-09-09 13:25:00,54.23,54.3,54.22,54.3,11100.0,46.5602,46.6203,46.5516,46.6203,11100.0
2011-09-09 13:30:00,54.3,54.3,54.16,54.18,35400.0,46.6203,46.6203,46.5001,46.5173,35400.0
2011-09-09 13:35:00,54.18,54.24,54.15,54.22,21500.0,46.5173,46.5688,46.4915,46.5516,21500.0
2011-09-09 13:40:00,54.24,54.29,54.23,54.27,4800.0,46.5688,46.6117,46.5602,46.5946,4800.0
2011-09-09 13:45:00,54.25,54.25,54.11,54.11,20700.0,46.5774,46.5774,46.4572,46.4572,20700.0
2011-09-09 13:50:00,54.1,54.15,54.08,54.12,10900.0,46.4486,46.4915,46.4314,46.4658,10900.0
2011-09-09 13:55:00,54.12,54.15,54.11,54.12,4200.0,46.4658,46.4915,46.4572,46.4658,4200.0
2011-09-09 14:00:00,54.13,54.19,54.11,54.16,12400.0,46.4744,46.5259,46.4572,46.5001,12400.0
2011-09-09 14:05:00,54.12,54.23,54.1,54.23,14900.0,46.4658,46.5602,46.4486,46.5602,14900.0
2011-09-09 14:10:00,54.23,54.23,54.03,54.07,19400.0,46.5602,46.5602,46.3885,46.4228,19400.0
2011-09-09 14:15:00,54.06,54.11,54.02,54.08,42200.0,46.4143,46.4572,46.3799,46.4314,42200.0
2011-09-09 14:20:00,54.06,54.16,54.06,54.09,13400.0,46.4143,46.5001,46.4143,46.44,13400.0
2011-09-09 14:25:00,54.1,54.1,53.97,54.0,17800.0,46.4486,46.4486,46.337,46.3627,17800.0
2011-09-09 14:30:00,53.99,53.99,53.91,53.92,19400.0,46.3542,46.3542,46.2855,46.2941,19400.0
2011-09-09 14:35:00,53.92,53.97,53.88,53.96,16400.0,46.2941,46.337,46.2597,46.3284,16400.0
2011-09-09 14:40:00,53.98,54.14,53.98,54.11,21400.0,46.3456,46.4829,46.3456,46.4572,21400.0
2011-09-09 14:45:00,54.09,54.11,53.98,53.98,19400.0,46.44,46.4572,46.3456,46.3456,19400.0
2011-09-09 14:50:00,53.98,53.98,53.92,53.93,13400.0,46.3456,46.3456,46.2941,46.3026,13400.0
2011-09-09 14:55:00,53.95,53.97,53.89,53.92,18800.0,46.3198,46.337,46.2683,46.2941,18800.0
2011-09-09 15:00:00,53.91,53.94,53.84,53.94,39500.0,46.2855,46.3112,46.2254,46.3112,39500.0
2011-09-09 15:05:00,53.95,54.03,53.94,54.03,21300.0,46.3198,46.3885,46.3112,46.3885,21300.0
2011-09-09 15:10:00,54.03,54.05,53.91,54.01,28500.0,46.3885,46.4057,46.2855,46.3713,28500.0
2011-09-09 15:15:00,54.0,54.06,53.93,54.04,35400.0,46.3627,46.4143,46.3026,46.3971,35400.0
2011-09-09 15:20:00,54.01,54.03,53.9,53.92,10900.0,46.3713,46.3885,46.2769,46.2941,10900.0
2011-09-09 15:25:00,53.94,53.97,53.87,53.87,12400.0,46.3112,46.337,46.2511,46.2511,12400.0
2011-09-09 15:30:00,53.88,54.02,53.88,54.01,16300.0,46.2597,46.3799,46.2597,46.3713,16300.0
2011-09-09 15:35:00,54.02,54.19,53.97,54.19,19900.0,46.3799,46.5259,46.337,46.5259,19900.0
2011-09-09 15:40:00,54.18,54.21,54.1,54.15,26800.0,46.5173,46.543,46.4486,46.4915,26800.0
2011-09-09 15:45:00,54.16,54.32,54.12,54.23,50000.0,46.5001,46.6375,46.4658,46.5602,50000.0
2011-09-09 15:50:00,54.25,54.29,54.18,54.28,69800.0,46.5774,46.6117,46.5173,46.6031,69800.0
2011-09-09 15:55:00,54.28,54.29,54.15,54.15,41800.0,46.6031,46.6117,46.4915,46.4915,41800.0
2011-09-12 09:30:00,53.45,53.66,53.45,53.64,254100.0,45.8905,46.0708,45.8905,46.0537,254100.0
2011-09-12 09:35:00,53.65,53.74,53.55,53.68,112600.0,46.0622,46.1395,45.9764,46.088,112600.0
2011-09-12 09:40:00,53.68,53.73,53.61,53.68,118700.0,46.088,46.1309,46.0279,46.088,118700.0
2011-09-12 09:45:00,53.68,53.87,53.67,53.79,43300.0,46.088,46.2511,46.0794,46.1824,43300.0
2011-09-12 09:50:00,53.8,54.02,53.75,53.96,33500.0,46.191,46.3799,46.1481,46.3284,33500.0
2011-09-12 09:55:00,53.99,54.24,53.99,54.14,73700.0,46.3542,46.5688,46.3542,46.4829,73700.0
2011-09-12 10:00:00,54.16,54.2,54.08,54.1,75700.0,46.5001,46.5345,46.4314,46.4486,75700.0
2011-09-12 10:05:00,54.11,54.35,54.1,54.27,90100.0,46.4572,46.6632,46.4486,46.5946,90100.0
2011-09-12 10:10:00,54.27,54.31,54.07,54.07,35800.0,46.5946,46.6289,46.4228,46.4228,35800.0
2011-09-12 10:15:00,54.08,54.13,53.94,53.97,26200.0,46.4314,46.4744,46.3112,46.337,26200.0
2011-09-12 10:20:00,53.97,54.06,53.89,53.93,23400.0,46.337,46.4143,46.2683,46.3026,23400.0
2011-09-12 10:25:00,53.96,53.96,53.82,53.83,12300.0,46.3284,46.3284,46.2082,46.2168,12300.0
2011-09-12 10:30:00,53.83,53.89,53.81,53.81,19500.0,46.2168,46.2683,46.1996,46.1996,19500.0
2011-09-12 10:35:00,53.8,53.93,53.76,53.93,22700.0,46.191,46.3026,46.1567,46.3026,22700.0
2011-09-12 10:40:00,53.9,53.91,53.7,53.73,21300.0,46.2769,46.2855,46.1052,46.1309,21300.0
2011-09-12 10:45:00,53.74,53.81,53.64,53.7,21200.0,46.1395,46.1996,46.0537,46.1052,21200.0
2011-09-12 10:50:00,53.67,53.78,53.66,53.78,22000.0,46.0794,46.1739,46.0708,46.1739,22000.0
2011-09-12 10:55:00,53.76,53.77,53.55,53.55,22300.0,46.1567,46.1653,45.9764,45.9764,22300.0
2011-09-12 11:00:00,53.57,53.62,53.56,53.6,10100.0,45.9936,46.0365,45.985,46.0193,10100.0
2011-09-12 11:05:00,53.6,53.71,53.6,53.7,16000.0,46.0193,46.1138,46.0193,46.1052,16000.0
2011-09-12 11:10:00,53.7,53.71,53.63,53.71,19800.0,46.1052,46.1138,46.0451,46.1138,19800.0
2011-09-12 11:15:00,53.73,53.8,53.72,53.8,14700.0,46.1309,46.191,46.1223,46.191,14700.0
2011-09-12 11:20:00,53.78,53.85,53.74,53.85,5700.0,46.1739,46.234,46.1395,46.234,5700.0
2011-09-12 11:25:00,53.85,53.91,53.85,53.88,8700.0,46.234,46.2855,46.234,46.2597,8700.0
2011-09-12 11:30:00,53.87,53.95,53.83,53.93,26200.0,46.2511,46.3198,46.2168,46.3026,26200.0
2011-09-12 11:35:00,53.93,53.97,53.91,53.96,7500.0,46.3026,46.337,46.2855,46.3284,7500.0
2011-09-12 11:40:00,53.97,54.02,53.96,53.97,10000.0,46.337,46.3799,46.3284,46.337,10000.0
2011-09-12 11:45:00,54.01,54.02,53.94,53.94,5100.0,46.3713,46.3799,46.3112,46.3112,5100.0
2011-09-12 11:50:00,53.96,53.96,53.9,53.9,10300.0,46.3284,46.3284,46.2769,46.2769,10300.0
2011-09-12 11:55:00,53.89,53.9,53.8,53.8,17000.0,46.2683,46.2769,46.191,46.191,17000.0
2011-09-12 12:00:00,53.82,53.89,53.8,53.8,14700.0,46.2082,46.2683,46.191,46.191,14700.0
2011-09-12 12:05:00,53.81,53.82,53.74,53.77,5700.0,46.1996,46.2082,46.1395,46.1653,5700.0
2011-09-12 12:10:00,53.76,53.82,53.69,53.71,27000.0,46.1567,46.2082,46.0966,46.1138,27000.0
2011-09-12 12:15:00,53.72,53.77,53.66,53.66,9500.0,46.1223,46.1653,46.0708,46.0708,9500.0
2011-09-12 12:20:00,53.66,53.74,53.66,53.73,23800.0,46.0708,46.1395,46.0708,46.1309,23800.0
2011-09-12 12:25:00,53.74,53.83,53.71,53.83,15500.0,46.1395,46.2168,46.1138,46.2168,15500.0
2011-09-12 12:30:00,53.85,53.85,53.66,53.7,16300.0,46.234,46.234,46.0708,46.1052,16300.0
2011-09-12 12:35:00,53.72,53.72,53.64,53.66,9600.0,46.1223,46.1223,46.0537,46.0708,9600.0
2011-09-12 12:40:00,53.64,53.65,53.59,53.63,4700.0,46.0537,46.0622,46.0107,46.0451,4700.0
2011-09-12 12:45:00,53.62,53.65,53.59,53.59,3200.0,46.0365,46.0622,46.0107,46.0107,3200.0
2011-09-12 12:50:00,53.58,53.71,53.58,53.66,19600.0,46.0021,46.1138,46.0021,46.0708,19600.0
2011-09-12 12:55:00,53.62,53.7,53.62,53.7,2400.0,46.0365,46.1052,46.0365,46.1052,2400.0
2011-09-12 13:00:00,53.71,53.83,53.67,53.78,14600.0,46.1138,46.2168,46.0794,46.1739,14600.0
2011-09-12 13:05:00,53.81,53.82,53.65,53.7,13100.0,46.1996,46.2082,46.0622,46.1052,13100.0
2011-09-12 13:10:00,53.7,53.78,53.68,53.72,10500.0,46.1052,46.1739,46.088,46.1223,10500.0
2011-09-12 13:15:00,53.75,53.75,53.63,53.69,22700.0,46.1481,46.1481,46.0451,46.0966,22700.0
2011-09-12 13:20:00,53.68,53.68,53.62,53.64,15800.0,46.088,46.088,46.0365,46.0537,15800.0
2011-09-12 13:25:00,53.61,53.66,53.6,53.6,89200.0,46.0279,46.0708,46.0193,46.0193,89200.0
2011-09-12 13:30:00,53.6,53.61,53.47,53.5,18000.0,46.0193,46.0279,45.9077,45.9335,18000.0
2011-09-12 13:35:00,53.49,53.49,53.37,53.41,21900.0,45.9249,45.9249,45.8218,45.8562,21900.0
2011-09-12 13:40:00,53.41,53.45,53.37,53.45,41000.0,45.8562,45.8905,45.8218,45.8905,41000.0
2011-09-12 13:45:00,53.45,53.52,53.4,53.49,51000.0,45.8905,45.9506,45.8476,45.9249,51000.0
2011-09-12 13:50:00,53.48,53.61,53.48,53.57,14700.0,45.9163,46.0279,45.9163,45.9936,14700.0
2011-09-12 13:55:00,53.56,53.59,53.51,53.56,19600.0,45.985,46.0107,45.942,45.985,19600.0
2011-09-12 14:00:00,53.55,53.56,53.37,53.4,22100.0,45.9764,45.985,45.8218,45.8476,22100.0
2011-09-12 14:05:00,53.39,53.41,53.32,53.38,24800.0,45.839,45.8562,45.7789,45.8304,24800.0
2011-09-12 14:10:00,53.35,53.35,53.27,53.35,27300.0,45.8047,45.8047,45.736,45.8047,27300.0
2011-09-12 14:15:00,53.37,53.42,53.32,53.34,31500.0,45.8218,45.8648,45.7789,45.7961,31500.0
2011-09-12 14:20:00,53.32,53.48,53.32,53.43,16200.0,45.7789,45.9163,45.7789,45.8734,16200.0
2011-09-12 14:25:00,53.43,53.5,53.43,53.45,87900.0,45.8734,45.9335,45.8734,45.8905,87900.0
2011-09-12 14:30:00,53.48,53.6,53.43,53.58,19500.0,45.9163,46.0193,45.8734,46.0021,19500.0
2011-09-12 14:35:00,53.59,53.84,53.59,53.69,80800.0,46.0107,46.2254,46.0107,46.0966,80800.0
2011-09-12 14:40:00,53.76,53.97,53.75,53.88,29800.0,46.1567,46.337,46.1481,46.2597,29800.0
2011-09-12 14:45:00,53.88,53.88,53.69,53.74,11500.0,46.2597,46.2597,46.0966,46.1395,11500.0
2011-09-12 14:50:00,53.73,53.73,53.62,53.63,22100.0,46.1309,46.1309,46.0365,46.0451,22100.0
2011-09-12 14:55:00,53.62,53.66,53.54,53.6,16300.0,46.0365,46.0708,45.9678,46.0193,16300.0
2011-09-12 15:00:00,53.61,53.66,53.52,53.59,28100.0,46.0279,46.0708,45.9506,46.0107,28100.0
2011-09-12 15:05:00,53.59,53.63,53.51,53.55,43500.0,46.0107,46.0451,45.942,45.9764,43500.0
2011-09-12 15:10:00,53.55,53.68,53.55,53.62,27100.0,45.9764,46.088,45.9764,46.0365,27100.0
2011-09-12 15:15:00,53.61,53.63,53.49,53.6,19000.0,46.0279,46.0451,45.9249,46.0193,19000.0
2011-09-12 15:20:00,53.59,53.82,53.51,53.82,16900.0,46.0107,46.2082,45.942,46.2082,16900.0
2011-09-12 15:25:00,53.83,53.84,53.75,53.81,24800.0,46.2168,46.2254,46.1481,46.1996,24800.0
2011-09-12 15:30:00,53.83,53.99,53.82,53.94,48300.0,46.2168,46.3542,46.2082,46.3112,48300.0
2011-09-12 15:35:00,53.96,53.98,53.86,53.97,30000.0,46.3284,46.3456,46.2425,46.337,30000.0
2011-09-12 15:40:00,53.95,54.15,53.92,54.11,41200.0,46.3198,46.4915,46.2941,46.4572,41200.0
2011-09-12 15:45:00,54.11,54.25,54.11,54.19,38000.0,46.4572,46.5774,46.4572,46.5259,38000.0
2011-09-12 15:50:00,54.19,54.51,54.19,54.42,61600.0,46.5259,46.8006,46.5259,46.7233,61600.0
2011-09-12 15:55:00,54.42,54.5,54.38,54.48,159100.0,46.7233,46.792,46.689,46.7749,159100.0
2011-09-13 09:30:00,54.65,54.67,54.49,54.59,78000.0,46.9208,46.938,46.7834,46.8693,78000.0
2011-09-13 09:35:00,54.57,54.59,54.4,54.4,35300.0,46.8521,46.8693,46.7062,46.7062,35300.0
2011-09-13 09:40:00,54.38,54.45,54.33,54.43,15500.0,46.689,46.7491,46.6461,46.7319,15500.0
2011-09-13 09:45:00,54.38,54.65,54.33,54.62,22600.0,46.689,46.9208,46.6461,46.8951,22600.0
2011-09-13 09:50:00,54.62,54.76,54.61,54.73,24700.0,46.8951,47.0153,46.8865,46.9895,24700.0
2011-09-13 09:55:00,54.78,54.9,54.69,54.86,20300.0,47.0324,47.1355,46.9552,47.1011,20300.0
2011-09-13 10:00:00,54.87,54.92,54.79,54.92,21800.0,47.1097,47.1526,47.041,47.1526,21800.0
2011-09-13 10:05:00,54.94,55.08,54.92,55.02,25700.0,47.1698,47.29,47.1526,47.2385,25700.0
2011-09-13 10:10:00,55.03,55.06,54.94,54.98,16300.0,47.2471,47.2728,47.1698,47.2041,16300.0
2011-09-13 10:15:00,54.95,54.96,54.88,54.92,9900.0,47.1784,47.187,47.1183,47.1526,9900.0
2011-09-13 10:20:00,54.89,54.94,54.86,54.87,3200.0,47.1269,47.1698,47.1011,47.1097,3200.0
2011-09-13 10:25:00,54.95,55.0,54.9,54.92,6300.0,47.1784,47.2213,47.1355,47.1526,6300.0
2011-09-13 10:30:00,54.93,55.01,54.74,54.76,21800.0,47.1612,47.2299,46.9981,47.0153,21800.0
2011-09-13 10:35:00,54.76,54.79,54.66,54.76,12400.0,47.0153,47.041,46.9294,47.0153,12400.0
2011-09-13 10:40:00,54.77,54.81,54.72,54.76,71700.0,47.0238,47.0582,46.9809,47.0153,71700.0
2011-09-13 10:45:00,54.77,54.87,54.75,54.86,33100.0,47.0238,47.1097,47.0067,47.1011,33100.0
2011-09-13 10:50:00,54.85,54.9,54.65,54.67,15000.0,47.0925,47.1355,46.9208,46.938,15000.0
2011-09-13 10:55:00,54.69,54.73,54.63,54.7,59900.0,46.9552,46.9895,46.9036,46.9637,59900.0
2011-09-13 11:00:00,54.69,54.78,54.59,54.63,30300.0,46.9552,47.0324,46.8693,46.9036,30300.0
2011-09-13 11:05:00,54.58,54.66,54.58,54.61,178800.0,46.8607,46.9294,46.8607,46.8865,178800.0
2011-09-13 11:10:00,54.63,54.72,54.63,54.68,45800.0,46.9036,46.9809,46.9036,46.9466,45800.0
2011-09-13 11:15:00,54.65,54.71,54.55,54.57,88200.0,46.9208,46.9723,46.835,46.8521,88200.0
2011-09-13 11:20:00,54.56,54.58,54.52,54.53,88300.0,46.8435,46.8607,46.8092,46.8178,88300.0
2011-09-13 11:25:00,54.53,54.59,54.47,54.59,98900.0,46.8178,46.8693,46.7663,46.8693,98900.0
2011-09-13 11:30:00,54.6,54.61,54.55,54.6,41100.0,46.8779,46.8865,46.835,46.8779,41100.0
2011-09-13 11:35:00,54.61,54.72,54.59,54.7,18900.0,46.8865,46.9809,46.8693,46.9637,18900.0
2011-09-13 11:40:00,54.7,54.76,54.64,54.73,23700.0,46.9637,47.0153,46.9122,46.9895,23700.0
2011-09-13 11:45:00,54.74,54.81,54.65,54.67,28800.0,46.9981,47.0582,46.9208,46.938,28800.0
2011-09-13 11:50:00,54.65,54.71,54.62,54.67,16000.0,46.9208,46.9723,46.8951,46.938,16000.0
2011-09-13 11:55:00,54.67,54.75,54.66,54.67,20200.0,46.938,47.0067,46.9294,46.938,20200.0
2011-09-13 12:00:00,54.66,54.66,54.49,54.54,45200.0,46.9294,46.9294,46.7834,46.8264,45200.0
2011-09-13 12:05:00,54.54,54.68,54.54,54.68,36300.0,46.8264,46.9466,46.8264,46.9466,36300.0
2011-09-13 12:10:00,54.69,54.76,54.63,54.74,36000.0,46.9552,47.0153,46.9036,46.9981,36000.0
2011-09-13 12:15:00,54.75,54.81,54.74,54.77,27200.0,47.0067,47.0582,46.9981,47.0238,27200.0
2011-09-13 12:20:00,54.76,54.81,54.7,54.71,18400.0,47.0153,47.0582,46.9637,46.9723,18400.0
2011-09-13 12:25:00,54.69,54.8,54.66,54.77,25000.0,46.9552,47.0496,46.9294,47.0238,25000.0
2011-09-13 12:30:00,54.76,54.79,54.69,54.73,27000.0,47.0153,47.041,46.9552,46.9895,27000.0
2011-09-13 12:35:00,54.73,54.82,54.72,54.79,18500.0,46.9895,47.0668,46.9809,47.041,18500.0
2011-09-13 12:40:00,54.8,54.85,54.74,54.79,14800.0,47.0496,47.0925,46.9981,47.041,14800.0
2011-09-13 12:45:00,54.8,54.87,54.8,54.81,7700.0,47.0496,47.1097,47.0496,47.0582,7700.0
2011-09-13 12:50:00,54.8,54.85,54.79,54.82,9700.0,47.0496,47.0925,47.041,47.0668,9700.0
2011-09-13 12:55:00,54.79,54.9,54.75,54.85,28100.0,47.041,47.1355,47.0067,47.0925,28100.0
2011-09-13 13:00:00,54.86,54.94,54.86,54.91,74700.0,47.1011,47.1698,47.1011,47.144,74700.0
2011-09-13 13:05:00,54.91,54.99,54.91,54.91,20300.0,47.144,47.2127,47.144,47.144,20300.0
2011-09-13 13:10:00,54.9,54.98,54.87,54.97,35700.0,47.1355,47.2041,47.1097,47.1956,35700.0
2011-09-13 13:15:00,54.98,55.01,54.92,54.94,13800.0,47.2041,47.2299,47.1526,47.1698,13800.0
2011-09-13 13:20:00,54.94,54.96,54.89,54.95,13500.0,47.1698,47.187,47.1269,47.1784,13500.0
2011-09-13 13:25:00,54.95,54.97,54.91,54.93,356000.0,47.1784,47.1956,47.144,47.1612,356000.0
2011-09-13 13:30:00,54.93,54.94,54.85,54.9,36300.0,47.1612,47.1698,47.0925,47.1355,36300.0
2011-09-13 13:35:00,54.89,54.92,54.87,54.92,6700.0,47.1269,47.1526,47.1097,47.1526,6700.0
2011-09-13 13:40:00,54.93,54.98,54.91,54.97,31100.0,47.1612,47.2041,47.144,47.1956,31100.0
2011-09-13 13:45:00,54.99,55.07,54.96,55.05,37700.0,47.2127,47.2814,47.187,47.2642,37700.0
2011-09-13 13:50:00,55.06,55.12,55.02,55.12,40800.0,47.2728,47.3243,47.2385,47.3243,40800.0
2011-09-13 13:55:00,55.11,55.13,55.0,55.05,36900.0,47.3158,47.3329,47.2213,47.2642,36900.0
2011-09-13 14:00:00,55.04,55.07,55.0,55.05,13100.0,47.2557,47.2814,47.2213,47.2642,13100.0
2011-09-13 14:05:00,55.03,55.07,54.99,55.03,20500.0,47.2471,47.2814,47.2127,47.2471,20500.0
2011-09-13 14:10:00,55.02,55.06,54.95,55.02,42300.0,47.2385,47.2728,47.1784,47.2385,42300.0
2011-09-13 14:15:00,55.02,55.08,55.02,55.03,34900.0,47.2385,47.29,47.2385,47.2471,34900.0
2011-09-13 14:20:00,55.02,55.19,55.02,55.17,18800.0,47.2385,47.3844,47.2385,47.3673,18800.0
2011-09-13 14:25:00,55.18,55.25,55.16,55.25,18600.0,47.3759,47.436,47.3587,47.436,18600.0
2011-09-13 14:30:00,55.25,55.27,55.21,55.22,17900.0,47.436,47.4531,47.4016,47.4102,17900.0
2011-09-13 14:35:00,55.22,55.23,55.16,55.16,10900.0,47.4102,47.4188,47.3587,47.3587,10900.0
2011-09-13 14:40:00,55.17,55.22,55.16,55.16,72600.0,47.3673,47.4102,47.3587,47.3587,72600.0
2011-09-13 14:45:00,55.18,55.2,54.99,54.99,35800.0,47.3759,47.393,47.2127,47.2127,35800.0
2011-09-13 14:50:00,54.99,55.03,54.96,55.03,17100.0,47.2127,47.2471,47.187,47.2471,17100.0
2011-09-13 14:55:00,55.02,55.12,54.94,55.02,96900.0,47.2385,47.3243,47.1698,47.2385,96900.0
2011-09-13 15:00:00,55.02,55.1,54.98,55.08,15400.0,47.2385,47.3072,47.2041,47.29,15400.0
2011-09-13 15:05:00,55.05,55.1,54.96,55.04,61100.0,47.2642,47.3072,47.187,47.2557,61100.0
2011-09-13 15:10:00,55.04,55.08,54.97,54.99,22500.0,47.2557,47.29,47.1956,47.2127,22500.0
2011-09-13 15:15:00,54.99,54.99,54.79,54.81,63200.0,47.2127,47.2127,47.041,47.0582,63200.0
2011-09-13 15:20:00,54.79,54.88,54.76,54.85,31000.0,47.041,47.1183,47.0153,47.0925,31000.0
2011-09-13 15:25:00,54.85,55.03,54.76,55.03,99900.0,47.0925,47.2471,47.0153,47.2471,99900.0
2011-09-13 15:30:00,55.03,55.16,55.02,55.13,109700.0,47.2471,47.3587,47.2385,47.3329,109700.0
2011-09-13 15:35:00,55.14,55.15,55.07,55.1,42800.0,47.3415,47.3501,47.2814,47.3072,42800.0
2011-09-13 15:40:00,55.1,55.21,55.03,55.19,72200.0,47.3072,47.4016,47.2471,47.3844,72200.0
2011-09-13 15:45:00,55.2,55.25,55.15,55.21,104200.0,47.393,47.436,47.3501,47.4016,104200.0
2011-09-13 15:50:00,55.21,55.23,55.04,55.1,60900.0,47.4016,47.4188,47.2557,47.3072,60900.0
2011-09-13 15:55:00,55.1,55.16,55.08,55.09,39500.0,47.3072,47.3587,47.29,47.2986,39500.0
2011-09-14 09:30:00,55.39,55.51,55.34,55.47,57100.0,47.5562,47.6592,47.5132,47.6248,57100.0
2011-09-14 09:35:00,55.48,55.53,55.26,55.27,34500.0,47.6334,47.6764,47.4445,47.4531,34500.0
2011-09-14 09:40:00,55.22,55.28,55.15,55.23,21400.0,47.4102,47.4617,47.3501,47.4188,21400.0
2011-09-14 09:45:00,55.28,55.4,55.26,55.28,11200.0,47.4617,47.5647,47.4445,47.4617,11200.0
2011-09-14 09:50:00,55.34,55.37,55.2,55.2,8800.0,47.5132,47.539,47.393,47.393,8800.0
2011-09-14 09:55:00,55.23,55.37,55.2,55.26,11400.0,47.4188,47.539,47.393,47.4445,11400.0
2011-09-14 10:00:00,55.24,55.27,55.05,55.13,16400.0,47.4274,47.4531,47.2642,47.3329,16400.0
2011-09-14 10:05:00,55.12,55.2,55.1,55.15,8200.0,47.3243,47.393,47.3072,47.3501,8200.0
2011-09-14 10:10:00,55.13,55.27,55.13,55.22,11900.0,47.3329,47.4531,47.3329,47.4102,11900.0
2011-09-14 10:15:00,55.22,55.22,54.81,54.83,45500.0,47.4102,47.4102,47.0582,47.0754,45500.0
2011-09-14 10:20:00,54.83,54.91,54.66,54.87,62500.0,47.0754,47.144,46.9294,47.1097,62500.0
2011-09-14 10:25:00,54.86,55.02,54.84,54.98,34300.0,47.1011,47.2385,47.0839,47.2041,34300.0
2011-09-14 10:30:00,54.97,55.1,54.86,55.05,20200.0,47.1956,47.3072,47.1011,47.2642,20200.0
2011-09-14 10:35:00,55.02,55.11,54.96,55.11,27000.0,47.2385,47.3158,47.187,47.3158,27000.0
2011-09-14 10:40:00,55.11,55.11,54.94,54.94,17300.0,47.3158,47.3158,47.1698,47.1698,17300.0
2011-09-14 10:45:00,54.94,55.03,54.88,54.93,20700.0,47.1698,47.2471,47.1183,47.1612,20700.0
2011-09-14 10:50:00,54.92,55.1,54.92,55.08,18400.0,47.1526,47.3072,47.1526,47.29,18400.0
2011-09-14 10:55:00,55.07,55.12,54.95,55.09,7300.0,47.2814,47.3243,47.1784,47.2986,7300.0
2011-09-14 11:00:00,55.09,55.17,55.0,55.13,22300.0,47.2986,47.3673,47.2213,47.3329,22300.0
2011-09-14 11:05:00,55.15,55.25,55.15,55.2,23600.0,47.3501,47.436,47.3501,47.393,23600.0
2011-09-14 11:10:00,55.2,55.28,55.17,55.28,12200.0,47.393,47.4617,47.3673,47.4617,12200.0
2011-09-14 11:15:00,55.28,55.3,55.19,55.2,39300.0,47.4617,47.4789,47.3844,47.393,39300.0
2011-09-14 11:20:00,55.21,55.31,55.17,55.29,22200.0,47.4016,47.4875,47.3673,47.4703,22200.0
2011-09-14 11:25:00,55.29,55.39,55.28,55.38,22700.0,47.4703,47.5562,47.4617,47.5476,22700.0
2011-09-14 11:30:00,55.37,55.42,55.31,55.31,15700.0,47.539,47.5819,47.4875,47.4875,15700.0
2011-09-14 11:35:00,55.33,55.37,55.32,55.37,4300.0,47.5046,47.539,47.4961,47.539,4300.0
2011-09-14 11:40:00,55.39,55.39,55.29,55.32,7300.0,47.5562,47.5562,47.4703,47.4961,7300.0
2011-09-14 11:45:00,55.3,55.35,55.26,55.33,5500.0,47.4789,47.5218,47.4445,47.5046,5500.0
2011-09-14 11:50:00,55.35,55.48,55.33,55.45,20800.0,47.5218,47.6334,47.5046,47.6077,20800.0
2011-09-14 11:55:00,55.46,55.49,55.44,55.49,7700.0,47.6163,47.642,47.5991,47.642,7700.0
2011-09-14 12:00:00,55.51,55.52,55.46,55.5,18700.0,47.6592,47.6678,47.6163,47.6506,18700.0
2011-09-14 12:05:00,55.49,55.5,55.42,55.45,12500.0,47.642,47.6506,47.5819,47.6077,12500.0
2011-09-14 12:10:00,55.49,55.5,55.44,55.46,12900.0,47.642,47.6506,47.5991,47.6163,12900.0
2011-09-14 12:15:00,55.47,55.47,55.38,55.38,9500.0,47.6248,47.6248,47.5476,47.5476,9500.0
2011-09-14 12:20:00,55.36,55.4,55.36,55.38,8800.0,47.5304,47.5647,47.5304,47.5476,8800.0
2011-09-14 12:25:00,55.37,55.47,55.37,55.46,4400.0,47.539,47.6248,47.539,47.6163,4400.0
2011-09-14 12:30:00,55.46,55.52,55.46,55.52,8100.0,47.6163,47.6678,47.6163,47.6678,8100.0
2011-09-14 12:35:00,55.51,55.62,55.5,55.62,19000.0,47.6592,47.7536,47.6506,47.7536,19000.0
2011-09-14 12:40:00,55.62,55.66,55.6,55.62,14400.0,47.7536,47.788,47.7365,47.7536,14400.0
2011-09-14 12:45:00,55.65,55.67,55.58,55.58,7500.0,47.7794,47.7966,47.7193,47.7193,7500.0
2011-09-14 12:50:00,55.58,55.58,55.5,55.53,12000.0,47.7193,47.7193,47.6506,47.6764,12000.0
2011-09-14 12:55:00,55.52,55.59,55.52,55.55,21700.0,47.6678,47.7279,47.6678,47.6935,21700.0
2011-09-14 13:00:00,55.55,55.6,55.55,55.6,7500.0,47.6935,47.7365,47.6935,47.7365,7500.0
2011-09-14 13:05:00,55.6,55.67,55.6,55.65,4700.0,47.7365,47.7966,47.7365,47.7794,4700.0
2011-09-14 13:10:00,55.65,55.66,55.64,55.66,4800.0,47.7794,47.788,47.7708,47.788,4800.0
2011-09-14 13:15:00,55.62,55.67,55.6,55.67,9300.0,47.7536,47.7966,47.7365,47.7966,9300.0
2011-09-14 13:20:00,55.68,55.68,55.61,55.64,15300.0,47.8051,47.8051,47.745,47.7708,15300.0
2011-09-14 13:25:00,55.64,55.65,55.58,55.64,23200.0,47.7708,47.7794,47.7193,47.7708,23200.0
2011-09-14 13:30:00,55.63,55.68,55.63,55.67,11300.0,47.7622,47.8051,47.7622,47.7966,11300.0
2011-09-14 13:35:00,55.67,55.84,55.65,55.84,19400.0,47.7966,47.9425,47.7794,47.9425,19400.0
2011-09-14 13:40:00,55.84,55.89,55.83,55.84,22900.0,47.9425,47.9854,47.9339,47.9425,22900.0
2011-09-14 13:45:00,55.84,55.88,55.81,55.87,14200.0,47.9425,47.9769,47.9168,47.9683,14200.0
2011-09-14 13:50:00,55.88,55.93,55.86,55.87,31000.0,47.9769,48.0198,47.9597,47.9683,31000.0
2011-09-14 13:55:00,55.85,55.85,55.7,55.77,878100.0,47.9511,47.9511,47.8223,47.8824,878100.0
2011-09-14 14:00:00,55.78,55.88,55.77,55.88,11900.0,47.891,47.9769,47.8824,47.9769,11900.0
2011-09-14 14:05:00,55.89,56.01,55.89,55.97,29900.0,47.9854,48.0885,47.9854,48.0541,29900.0
2011-09-14 14:10:00,55.98,56.0,55.91,55.92,17300.0,48.0627,48.0799,48.0026,48.0112,17300.0
2011-09-14 14:15:00,55.93,56.13,55.93,56.11,40300.0,48.0198,48.1915,48.0198,48.1743,40300.0
2011-09-14 14:20:00,56.1,56.14,56.06,56.06,33200.0,48.1657,48.2001,48.1314,48.1314,33200.0
2011-09-14 14:25:00,56.06,56.07,56.0,56.04,57800.0,48.1314,48.14,48.0799,48.1142,57800.0
2011-09-14 14:30:00,56.05,56.06,55.98,55.99,61800.0,48.1228,48.1314,48.0627,48.0713,61800.0
2011-09-14 14:35:00,55.98,56.03,55.97,56.0,35300.0,48.0627,48.1056,48.0541,48.0799,35300.0
2011-09-14 14:40:00,56.01,56.08,56.01,56.07,77400.0,48.0885,48.1486,48.0885,48.14,77400.0
2011-09-14 14:45:00,56.05,56.07,56.0,56.0,14400.0,48.1228,48.14,48.0799,48.0799,14400.0
2011-09-14 14:50:00,56.02,56.1,56.02,56.1,8900.0,48.0971,48.1657,48.0971,48.1657,8900.0
2011-09-14 14:55:00,56.11,56.2,56.1,56.18,45500.0,48.1743,48.2516,48.1657,48.2344,45500.0
2011-09-14 15:00:00,56.19,56.3,56.19,56.3,22800.0,48.243,48.3375,48.243,48.3375,22800.0
2011-09-14 15:05:00,56.29,56.35,56.26,56.34,5000.0,48.3289,48.3804,48.3031,48.3718,5000.0
2011-09-14 15:10:00,56.35,56.41,56.35,56.37,23600.0,48.3804,48.4319,48.3804,48.3976,23600.0
2011-09-14 15:15:00,56.38,56.46,56.38,56.45,14100.0,48.4061,48.4748,48.4061,48.4662,14100.0
2011-09-14 15:20:00,56.45,56.45,56.39,56.43,45300.0,48.4662,48.4662,48.4147,48.4491,45300.0
2011-09-14 15:25:00,56.44,56.59,56.42,56.52,15000.0,48.4577,48.5864,48.4405,48.5263,15000.0
2011-09-14 15:30:00,56.53,56.61,56.5,56.55,27400.0,48.5349,48.6036,48.5092,48.5521,27400.0
2011-09-14 15:35:00,56.55,56.58,56.48,56.48,37100.0,48.5521,48.5779,48.492,48.492,37100.0
2011-09-14 15:40:00,56.48,56.5,56.27,56.28,21300.0,48.492,48.5092,48.3117,48.3203,21300.0
2011-09-14 15:45:00,56.26,56.32,56.01,56.1,31300.0,48.3031,48.3546,48.0885,48.1657,31300.0
2011-09-14 15:50:00,56.11,56.2,56.06,56.08,51500.0,48.1743,48.2516,48.1314,48.1486,51500.0
2011-09-14 15:55:00,56.07,56.09,55.95,55.95,292200.0,48.14,48.1572,48.037,48.037,292200.0
2011-09-15 09:30:00,56.59,56.6,56.39,56.44,60500.0,48.5864,48.595,48.4147,48.4577,60500.0
2011-09-15 09:35:00,56.43,56.48,56.31,56.39,60800.0,48.4491,48.492,48.346,48.4147,60800.0
2011-09-15 09:40:00,56.38,56.38,56.2,56.35,97300.0,48.4061,48.4061,48.2516,48.3804,97300.0
2011-09-15 09:45:00,56.34,56.41,56.22,56.32,41300.0,48.3718,48.4319,48.2688,48.3546,41300.0
2011-09-15 09:50:00,56.33,56.45,56.33,56.38,86100.0,48.3632,48.4662,48.3632,48.4061,86100.0
2011-09-15 09:55:00,56.36,56.47,56.33,56.35,54000.0,48.389,48.4834,48.3632,48.3804,54000.0
2011-09-15 10:00:00,56.37,56.62,56.32,56.62,154800.0,48.3976,48.6122,48.3546,48.6122,154800.0
2011-09-15 10:05:00,56.63,56.66,56.54,56.55,36200.0,48.6208,48.6465,48.5435,48.5521,36200.0
2011-09-15 10:10:00,56.55,56.56,56.43,56.46,18500.0,48.5521,48.5607,48.4491,48.4748,18500.0
2011-09-15 10:15:00,56.43,56.45,56.34,56.45,39400.0,48.4491,48.4662,48.3718,48.4662,39400.0
2011-09-15 10:20:00,56.43,56.43,56.26,56.3,26600.0,48.4491,48.4491,48.3031,48.3375,26600.0
2011-09-15 10:25:00,56.26,56.32,56.18,56.23,24900.0,48.3031,48.3546,48.2344,48.2774,24900.0
2011-09-15 10:30:00,56.23,56.23,56.12,56.17,27500.0,48.2774,48.2774,48.1829,48.2258,27500.0
2011-09-15 10:35:00,56.18,56.18,56.03,56.07,11300.0,48.2344,48.2344,48.1056,48.14,11300.0
2011-09-15 10:40:00,56.1,56.2,56.09,56.18,40400.0,48.1657,48.2516,48.1572,48.2344,40400.0
2011-09-15 10:45:00,56.17,56.24,56.14,56.21,14200.0,48.2258,48.2859,48.2001,48.2602,14200.0
2011-09-15 10:50:00,56.2,56.23,56.08,56.1,35600.0,48.2516,48.2774,48.1486,48.1657,35600.0
2011-09-15 10:55:00,56.15,56.2,56.0,56.07,12900.0,48.2087,48.2516,48.0799,48.14,12900.0
2011-09-15 11:00:00,56.06,56.07,55.96,56.06,18900.0,48.1314,48.14,48.0455,48.1314,18900.0
2011-09-15 11:05:00,56.06,56.18,56.06,56.18,8400.0,48.1314,48.2344,48.1314,48.2344,8400.0
2011-09-15 11:10:00,56.19,56.21,56.15,56.15,25600.0,48.243,48.2602,48.2087,48.2087,25600.0
2011-09-15 11:15:00,56.12,56.27,56.12,56.24,7600.0,48.1829,48.3117,48.1829,48.2859,7600.0
2011-09-15 11:20:00,56.24,56.3,56.24,56.27,9900.0,48.2859,48.3375,48.2859,48.3117,9900.0
2011-09-15 11:25:00,56.26,56.28,56.17,56.28,9600.0,48.3031,48.3203,48.2258,48.3203,9600.0
2011-09-15 11:30:00,56.28,56.36,56.28,56.3,12800.0,48.3203,48.389,48.3203,48.3375,12800.0
2011-09-15 11:35:00,56.3,56.41,56.28,56.41,8600.0,48.3375,48.4319,48.3203,48.4319,8600.0
2011-09-15 11:40:00,56.41,56.46,56.36,56.43,11900.0,48.4319,48.4748,48.389,48.4491,11900.0
2011-09-15 11:45:00,56.45,56.46,56.41,56.43,6100.0,48.4662,48.4748,48.4319,48.4491,6100.0
2011-09-15 11:50:00,56.45,56.46,56.37,56.38,9700.0,48.4662,48.4748,48.3976,48.4061,9700.0
2011-09-15 11:55:00,56.38,56.45,56.35,56.42,14900.0,48.4061,48.4662,48.3804,48.4405,14900.0
2011-09-15 12:00:00,56.42,56.42,56.33,56.39,17400.0,48.4405,48.4405,48.3632,48.4147,17400.0
2011-09-15 12:05:00,56.4,56.45,56.35,56.45,15100.0,48.4233,48.4662,48.3804,48.4662,15100.0
2011-09-15 12:10:00,56.46,56.51,56.41,56.43,20900.0,48.4748,48.5178,48.4319,48.4491,20900.0
2011-09-15 12:15:00,56.43,56.5,56.42,56.48,11400.0,48.4491,48.5092,48.4405,48.492,11400.0
2011-09-15 12:20:00,56.49,56.49,56.4,56.41,6100.0,48.5006,48.5006,48.4233,48.4319,6100.0
2011-09-15 12:25:00,56.41,56.45,56.41,56.43,5100.0,48.4319,48.4662,48.4319,48.4491,5100.0
2011-09-15 12:30:00,56.44,56.52,56.4,56.51,10400.0,48.4577,48.5263,48.4233,48.5178,10400.0
2011-09-15 12:35:00,56.5,56.57,56.5,56.53,10000.0,48.5092,48.5693,48.5092,48.5349,10000.0
2011-09-15 12:40:00,56.55,56.58,56.55,56.58,5600.0,48.5521,48.5779,48.5521,48.5779,5600.0
2011-09-15 12:45:00,56.58,56.58,56.52,56.56,9900.0,48.5779,48.5779,48.5263,48.5607,9900.0
2011-09-15 12:50:00,56.55,56.56,56.48,56.49,6600.0,48.5521,48.5607,48.492,48.5006,6600.0
2011-09-15 12:55:00,56.49,56.54,56.49,56.52,35900.0,48.5006,48.5435,48.5006,48.5263,35900.0
2011-09-15 13:00:00,56.55,56.59,56.51,56.59,7600.0,48.5521,48.5864,48.5178,48.5864,7600.0
2011-09-15 13:05:00,56.6,56.62,56.58,56.6,7600.0,48.595,48.6122,48.5779,48.595,7600.0
2011-09-15 13:10:00,56.62,56.64,56.61,56.62,15700.0,48.6122,48.6294,48.6036,48.6122,15700.0
2011-09-15 13:15:00,56.62,56.64,56.58,56.58,4200.0,48.6122,48.6294,48.5779,48.5779,4200.0
2011-09-15 13:20:00,56.59,56.62,56.58,56.62,11100.0,48.5864,48.6122,48.5779,48.6122,11100.0
2011-09-15 13:25:00,56.61,56.63,56.53,56.53,10100.0,48.6036,48.6208,48.5349,48.5349,10100.0
2011-09-15 13:30:00,56.54,56.55,56.5,56.54,7800.0,48.5435,48.5521,48.5092,48.5435,7800.0
2011-09-15 13:35:00,56.53,56.54,56.47,56.5,11300.0,48.5349,48.5435,48.4834,48.5092,11300.0
2011-09-15 13:40:00,56.5,56.56,56.47,56.56,20700.0,48.5092,48.5607,48.4834,48.5607,20700.0
2011-09-15 13:45:00,56.56,56.59,56.49,56.52,26300.0,48.5607,48.5864,48.5006,48.5263,26300.0
2011-09-15 13:50:00,56.5,56.6,56.47,56.59,9300.0,48.5092,48.595,48.4834,48.5864,9300.0
2011-09-15 13:55:00,56.59,56.61,56.55,56.61,18100.0,48.5864,48.6036,48.5521,48.6036,18100.0
2011-09-15 14:00:00,56.63,56.69,56.63,56.68,17700.0,48.6208,48.6723,48.6208,48.6637,17700.0
2011-09-15 14:05:00,56.69,56.7,56.64,56.69,24700.0,48.6723,48.6809,48.6294,48.6723,24700.0
2011-09-15 14:10:00,56.71,56.8,56.7,56.72,20600.0,48.6895,48.7667,48.6809,48.6981,20600.0
2011-09-15 14:15:00,56.72,56.76,56.67,56.71,19200.0,48.6981,48.7324,48.6551,48.6895,19200.0
2011-09-15 14:20:00,56.71,56.71,56.62,56.63,11800.0,48.6895,48.6895,48.6122,48.6208,11800.0
2011-09-15 14:25:00,56.62,56.67,56.61,56.67,12900.0,48.6122,48.6551,48.6036,48.6551,12900.0
2011-09-15 14:30:00,56.68,56.73,56.67,56.73,14300.0,48.6637,48.7066,48.6551,48.7066,14300.0
2011-09-15 14:35:00,56.73,56.73,56.65,56.69,7600.0,48.7066,48.7066,48.638,48.6723,7600.0
2011-09-15 14:40:00,56.69,56.72,56.66,56.7,15100.0,48.6723,48.6981,48.6465,48.6809,15100.0
2011-09-15 14:45:00,56.71,56.76,56.65,56.73,27500.0,48.6895,48.7324,48.638,48.7066,27500.0
2011-09-15 14:50:00,56.73,56.77,56.7,56.77,5900.0,48.7066,48.741,48.6809,48.741,5900.0
2011-09-15 14:55:00,56.77,56.81,56.76,56.76,25100.0,48.741,48.7753,48.7324,48.7324,25100.0
2011-09-15 15:00:00,56.77,56.84,56.77,56.82,12900.0,48.741,48.8011,48.741,48.7839,12900.0
2011-09-15 15:05:00,56.81,56.86,56.81,56.82,41900.0,48.7753,48.8183,48.7753,48.7839,41900.0
2011-09-15 15:10:00,56.81,56.83,56.78,56.82,132000.0,48.7753,48.7925,48.7496,48.7839,132000.0
2011-09-15 15:15:00,56.82,56.82,56.69,56.69,144500.0,48.7839,48.7839,48.6723,48.6723,144500.0
2011-09-15 15:20:00,56.69,56.74,56.66,56.72,39300.0,48.6723,48.7152,48.6465,48.6981,39300.0
2011-09-15 15:25:00,56.72,56.73,56.6,56.64,24100.0,48.6981,48.7066,48.595,48.6294,24100.0
2011-09-15 15:30:00,56.63,56.77,56.62,56.77,41600.0,48.6208,48.741,48.6122,48.741,41600.0
2011-09-15 15:35:00,56.76,56.79,56.71,56.77,97400.0,48.7324,48.7582,48.6895,48.741,97400.0
2011-09-15 15:40:00,56.78,56.83,56.71,56.83,34200.0,48.7496,48.7925,48.6895,48.7925,34200.0
2011-09-15 15:45:00,56.84,56.85,56.72,56.83,77400.0,48.8011,48.8097,48.6981,48.7925,77400.0
2011-09-15 15:50:00,56.82,56.84,56.74,56.77,39800.0,48.7839,48.8011,48.7152,48.741,39800.0
2011-09-15 15:55:00,56.76,56.84,56.74,56.84,58300.0,48.7324,48.8011,48.7152,48.8011,58300.0
2011-09-16 09:30:00,57.05,57.15,56.95,57.13,142300.0,48.9814,49.0672,48.8955,49.0501,142300.0
2011-09-16 09:35:00,57.14,57.17,57.05,57.07,38700.0,49.0587,49.0844,48.9814,48.9986,38700.0
2011-09-16 09:40:00,57.08,57.17,57.07,57.12,15800.0,49.0071,49.0844,48.9986,49.0415,15800.0
2011-09-16 09:45:00,57.13,57.22,57.12,57.21,4900.0,49.0501,49.1273,49.0415,49.1188,4900.0
2011-09-16 09:50:00,57.22,57.28,57.15,57.28,56200.0,49.1273,49.1789,49.0672,49.1789,56200.0
2011-09-16 09:55:00,57.28,57.28,57.07,57.11,78100.0,49.1789,49.1789,48.9986,49.0329,78100.0
2011-09-16 10:00:00,57.1,57.16,57.01,57.07,62200.0,49.0243,49.0758,48.947,48.9986,62200.0
2011-09-16 10:05:00,57.1,57.14,57.09,57.13,24500.0,49.0243,49.0587,49.0157,49.0501,24500.0
2011-09-16 10:10:00,57.15,57.3,57.13,57.27,32500.0,49.0672,49.196,49.0501,49.1703,32500.0
2011-09-16 10:15:00,57.32,57.32,57.2,57.2,6800.0,49.2132,49.2132,49.1102,49.1102,6800.0
2011-09-16 10:20:00,57.22,57.22,57.06,57.07,5800.0,49.1273,49.1273,48.99,48.9986,5800.0
2011-09-16 10:25:00,57.05,57.1,56.98,57.0,38700.0,48.9814,49.0243,48.9213,48.9385,38700.0
2011-09-16 10:30:00,56.98,57.05,56.9,56.97,47200.0,48.9213,48.9814,48.8526,48.9127,47200.0
2011-09-16 10:35:00,56.98,57.0,56.87,56.9,10100.0,48.9213,48.9385,48.8268,48.8526,10100.0
2011-09-16 10:40:00,56.9,57.0,56.82,56.82,34000.0,48.8526,48.9385,48.7839,48.7839,34000.0
2011-09-16 10:45:00,56.8,56.82,56.74,56.77,19700.0,48.7667,48.7839,48.7152,48.741,19700.0
2011-09-16 10:50:00,56.75,56.82,56.7,56.72,11400.0,48.7238,48.7839,48.6809,48.6981,11400.0
2011-09-16 10:55:00,56.72,56.74,56.62,56.73,22400.0,48.6981,48.7152,48.6122,48.7066,22400.0
2011-09-16 11:00:00,56.76,56.84,56.73,56.81,14000.0,48.7324,48.8011,48.7066,48.7753,14000.0
2011-09-16 11:05:00,56.81,56.85,56.79,56.82,21300.0,48.7753,48.8097,48.7582,48.7839,21300.0
2011-09-16 11:10:00,56.82,56.89,56.8,56.82,65700.0,48.7839,48.844,48.7667,48.7839,65700.0
2011-09-16 11:15:00,56.84,56.87,56.77,56.8,11300.0,48.8011,48.8268,48.741,48.7667,11300.0
2011-09-16 11:20:00,56.8,56.81,56.72,56.74,31300.0,48.7667,48.7753,48.6981,48.7152,31300.0
2011-09-16 11:25:00,56.71,56.79,56.7,56.78,9800.0,48.6895,48.7582,48.6809,48.7496,9800.0
2011-09-16 11:30:00,56.77,56.83,56.65,56.83,11500.0,48.741,48.7925,48.638,48.7925,11500.0
2011-09-16 11:35:00,56.82,56.87,56.8,56.86,6200.0,48.7839,48.8268,48.7667,48.8183,6200.0
2011-09-16 11:40:00,56.85,56.95,56.81,56.93,11100.0,48.8097,48.8955,48.7753,48.8784,11100.0
2011-09-16 11:45:00,56.96,56.99,56.9,56.91,15900.0,48.9041,48.9299,48.8526,48.8612,15900.0
2011-09-16 11:50:00,56.93,57.0,56.93,56.99,8600.0,48.8784,48.9385,48.8784,48.9299,8600.0
2011-09-16 11:55:00,56.98,57.03,56.98,57.0,10100.0,48.9213,48.9642,48.9213,48.9385,10100.0
2011-09-16 12:00:00,57.0,57.01,56.96,56.97,11900.0,48.9385,48.947,48.9041,48.9127,11900.0
2011-09-16 12:05:00,56.98,57.04,56.98,57.03,13300.0,48.9213,48.9728,48.9213,48.9642,13300.0
2011-09-16 12:10:00,57.02,57.04,56.96,56.96,6900.0,48.9556,48.9728,48.9041,48.9041,6900.0
2011-09-16 12:15:00,56.98,57.01,56.98,57.0,22000.0,48.9213,48.947,48.9213,48.9385,22000.0
2011-09-16 12:20:00,56.99,57.0,56.93,56.96,18300.0,48.9299,48.9385,48.8784,48.9041,18300.0
2011-09-16 12:25:00,56.95,57.05,56.95,57.01,26300.0,48.8955,48.9814,48.8955,48.947,26300.0
2011-09-16 12:30:00,57.01,57.05,56.99,57.04,15700.0,48.947,48.9814,48.9299,48.9728,15700.0
2011-09-16 12:35:00,57.04,57.12,57.03,57.11,21800.0,48.9728,49.0415,48.9642,49.0329,21800.0
2011-09-16 12:40:00,57.13,57.13,57.1,57.11,29800.0,49.0501,49.0501,49.0243,49.0329,29800.0
2011-09-16 12:45:00,57.11,57.19,57.11,57.15,31000.0,49.0329,49.1016,49.0329,49.0672,31000.0
2011-09-16 12:50:00,57.15,57.16,57.09,57.11,22600.0,49.0672,49.0758,49.0157,49.0329,22600.0
2011-09-16 12:55:00,57.12,57.14,57.08,57.09,13700.0,49.0415,49.0587,49.0071,49.0157,13700.0
2011-09-16 13:00:00,57.09,57.1,57.03,57.05,23000.0,49.0157,49.0243,48.9642,48.9814,23000.0
2011-09-16 13:05:00,57.06,57.09,57.0,57.0,15300.0,48.99,49.0157,48.9385,48.9385,15300.0
2011-09-16 13:10:00,57.0,57.03,56.99,57.01,19700.0,48.9385,48.9642,48.9299,48.947,19700.0
2011-09-16 13:15:00,57.02,57.06,56.99,57.0,8900.0,48.9556,48.99,48.9299,48.9385,8900.0
2011-09-16 13:20:00,57.0,57.03,56.98,57.01,16400.0,48.9385,48.9642,48.9213,48.947,16400.0
2011-09-16 13:25:00,57.01,57.03,56.98,57.02,47100.0,48.947,48.9642,48.9213,48.9556,47100.0
2011-09-16 13:30:00,57.02,57.03,56.93,56.94,26500.0,48.9556,48.9642,48.8784,48.8869,26500.0
2011-09-16 13:35:00,56.94,56.94,56.83,56.9,19900.0,48.8869,48.8869,48.7925,48.8526,19900.0
2011-09-16 13:40:00,56.91,56.94,56.88,56.93,17100.0,48.8612,48.8869,48.8354,48.8784,17100.0
2011-09-16 13:45:00,56.91,56.92,56.87,56.88,9600.0,48.8612,48.8698,48.8268,48.8354,9600.0
2011-09-16 13:50:00,56.87,56.92,56.87,56.88,51700.0,48.8268,48.8698,48.8268,48.8354,51700.0
2011-09-16 13:55:00,56.9,56.95,56.9,56.93,12300.0,48.8526,48.8955,48.8526,48.8784,12300.0
2011-09-16 14:00:00,56.92,56.97,56.92,56.96,36900.0,48.8698,48.9127,48.8698,48.9041,36900.0
2011-09-16 14:05:00,56.96,57.02,56.96,56.98,20700.0,48.9041,48.9556,48.9041,48.9213,20700.0
2011-09-16 14:10:00,56.99,57.02,56.95,56.95,25300.0,48.9299,48.9556,48.8955,48.8955,25300.0
2011-09-16 14:15:00,56.95,56.99,56.92,56.96,48600.0,48.8955,48.9299,48.8698,48.9041,48600.0
2011-09-16 14:20:00,56.96,56.97,56.93,56.95,23000.0,48.9041,48.9127,48.8784,48.8955,23000.0
2011-09-16 14:25:00,56.95,56.97,56.91,56.92,20600.0,48.8955,48.9127,48.8612,48.8698,20600.0
2011-09-16 14:30:00,56.93,57.02,56.93,57.01,21200.0,48.8784,48.9556,48.8784,48.947,21200.0
2011-09-16 14:35:00,57.0,57.06,57.0,57.05,33900.0,48.9385,48.99,48.9385,48.9814,33900.0
2011-09-16 14:40:00,57.06,57.06,56.99,57.01,56900.0,48.99,48.99,48.9299,48.947,56900.0
2011-09-16 14:45:00,57.02,57.04,56.99,57.03,25700.0,48.9556,48.9728,48.9299,48.9642,25700.0
2011-09-16 14:50:00,57.04,57.07,57.02,57.05,24000.0,48.9728,48.9986,48.9556,48.9814,24000.0
2011-09-16 14:55:00,57.05,57.1,57.04,57.1,29800.0,48.9814,49.0243,48.9728,49.0243,29800.0
2011-09-16 15:00:00,57.1,57.1,57.03,57.05,39800.0,49.0243,49.0243,48.9642,48.9814,39800.0
2011-09-16 15:05:00,57.04,57.04,56.98,56.99,40700.0,48.9728,48.9728,48.9213,48.9299,40700.0
2011-09-16 15:10:00,56.97,57.02,56.97,57.01,54000.0,48.9127,48.9556,48.9127,48.947,54000.0
2011-09-16 15:15:00,56.99,57.03,56.97,56.99,464900.0,48.9299,48.9642,48.9127,48.9299,464900.0
2011-09-16 15:20:00,56.99,57.02,56.93,56.97,47900.0,48.9299,48.9556,48.8784,48.9127,47900.0
2011-09-16 15:25:00,56.96,56.98,56.91,56.91,47500.0,48.9041,48.9213,48.8612,48.8612,47500.0
2011-09-16 15:30:00,56.92,57.02,56.91,57.0,27500.0,48.8698,48.9556,48.8612,48.9385,27500.0
2011-09-16 15:35:00,56.99,57.01,56.92,56.95,69900.0,48.9299,48.947,48.8698,48.8955,69900.0
2011-09-16 15:40:00,56.95,57.01,56.93,57.0,39800.0,48.8955,48.947,48.8784,48.9385,39800.0
2011-09-16 15:45:00,57.01,57.13,57.01,57.09,75500.0,48.947,49.0501,48.947,49.0157,75500.0
2011-09-16 15:50:00,57.09,57.11,57.05,57.09,78200.0,49.0157,49.0329,48.9814,49.0157,78200.0
2011-09-16 15:55:00,57.08,57.15,57.08,57.13,86500.0,49.0071,49.0672,49.0071,49.0501,86500.0
2011-09-19 09:30:00,56.21,56.28,56.12,56.23,63500.0,48.2602,48.3203,48.1829,48.2774,63500.0
2011-09-19 09:35:00,56.19,56.28,56.12,56.13,5700.0,48.243,48.3203,48.1829,48.1915,5700.0
2011-09-19 09:40:00,56.07,56.15,56.02,56.07,8300.0,48.14,48.2087,48.0971,48.14,8300.0
2011-09-19 09:45:00,56.08,56.08,55.94,55.97,13700.0,48.1486,48.1486,48.0284,48.0541,13700.0
2011-09-19 09:50:00,55.96,55.98,55.89,55.97,12500.0,48.0455,48.0627,47.9854,48.0541,12500.0
2011-09-19 09:55:00,55.97,55.97,55.86,55.86,26000.0,48.0541,48.0541,47.9597,47.9597,26000.0
2011-09-19 10:00:00,55.85,56.01,55.85,56.0,14000.0,47.9511,48.0885,47.9511,48.0799,14000.0
2011-09-19 10:05:00,56.0,56.08,56.0,56.07,15800.0,48.0799,48.1486,48.0799,48.14,15800.0
2011-09-19 10:10:00,56.06,56.06,55.95,55.98,22600.0,48.1314,48.1314,48.037,48.0627,22600.0
2011-09-19 10:15:00,55.97,55.97,55.87,55.95,16200.0,48.0541,48.0541,47.9683,48.037,16200.0
2011-09-19 10:20:00,55.93,55.94,55.89,55.94,9700.0,48.0198,48.0284,47.9854,48.0284,9700.0
2011-09-19 10:25:00,55.94,56.04,55.91,56.03,18200.0,48.0284,48.1142,48.0026,48.1056,18200.0
2011-09-19 10:30:00,56.07,56.1,56.02,56.03,3100.0,48.14,48.1657,48.0971,48.1056,3100.0
2011-09-19 10:35:00,56.05,56.13,56.05,56.07,6800.0,48.1228,48.1915,48.1228,48.14,6800.0
2011-09-19 10:40:00,56.06,56.06,55.98,55.98,8500.0,48.1314,48.1314,48.0627,48.0627,8500.0
2011-09-19 10:45:00,55.99,56.1,55.98,56.08,7600.0,48.0713,48.1657,48.0627,48.1486,7600.0
2011-09-19 10:50:00,56.07,56.16,56.07,56.12,16000.0,48.14,48.2173,48.14,48.1829,16000.0
2011-09-19 10:55:00,56.14,56.15,56.06,56.07,22100.0,48.2001,48.2087,48.1314,48.14,22100.0
2011-09-19 11:00:00,56.08,56.22,56.07,56.2,21700.0,48.1486,48.2688,48.14,48.2516,21700.0
2011-09-19 11:05:00,56.19,56.24,56.17,56.22,17500.0,48.243,48.2859,48.2258,48.2688,17500.0
2011-09-19 11:10:00,56.19,56.26,56.12,56.26,31700.0,48.243,48.3031,48.1829,48.3031,31700.0
2011-09-19 11:15:00,56.27,56.29,56.24,56.27,9000.0,48.3117,48.3289,48.2859,48.3117,9000.0
2011-09-19 11:20:00,56.26,56.37,56.26,56.35,36200.0,48.3031,48.3976,48.3031,48.3804,36200.0
2011-09-19 11:25:00,56.35,56.35,56.28,56.29,13300.0,48.3804,48.3804,48.3203,48.3289,13300.0
2011-09-19 11:30:00,56.27,56.29,56.23,56.29,152400.0,48.3117,48.3289,48.2774,48.3289,152400.0
2011-09-19 11:35:00,56.27,56.42,56.27,56.4,20100.0,48.3117,48.4405,48.3117,48.4233,20100.0
2011-09-19 11:40:00,56.4,56.49,56.4,56.46,19200.0,48.4233,48.5006,48.4233,48.4748,19200.0
2011-09-19 11:45:00,56.46,56.62,56.46,56.6,29000.0,48.4748,48.6122,48.4748,48.595,29000.0
2011-09-19 11:50:00,56.61,56.62,56.5,56.51,14600.0,48.6036,48.6122,48.5092,48.5178,14600.0
2011-09-19 11:55:00,56.52,56.52,56.46,56.46,15000.0,48.5263,48.5263,48.4748,48.4748,15000.0
2011-09-19 12:00:00,56.47,56.55,56.47,56.55,6200.0,48.4834,48.5521,48.4834,48.5521,6200.0
2011-09-19 12:05:00,56.55,56.55,56.46,56.48,6300.0,48.5521,48.5521,48.4748,48.492,6300.0
2011-09-19 12:10:00,56.49,56.49,56.4,56.4,27900.0,48.5006,48.5006,48.4233,48.4233,27900.0
2011-09-19 12:15:00,56.42,56.44,56.37,56.37,13000.0,48.4405,48.4577,48.3976,48.3976,13000.0
2011-09-19 12:20:00,56.4,56.41,56.33,56.35,16100.0,48.4233,48.4319,48.3632,48.3804,16100.0
2011-09-19 12:25:00,56.33,56.35,56.31,56.33,8000.0,48.3632,48.3804,48.346,48.3632,8000.0
2011-09-19 12:30:00,56.32,56.37,56.32,56.37,700.0,48.3546,48.3976,48.3546,48.3976,700.0
2011-09-19 12:35:00,56.35,56.35,56.28,56.31,11400.0,48.3804,48.3804,48.3203,48.346,11400.0
2011-09-19 12:40:00,56.31,56.36,56.31,56.36,103800.0,48.346,48.389,48.346,48.389,103800.0
2011-09-19 12:45:00,56.37,56.37,56.25,56.25,3200.0,48.3976,48.3976,48.2945,48.2945,3200.0
2011-09-19 12:50:00,56.23,56.29,56.21,56.24,10500.0,48.2774,48.3289,48.2602,48.2859,10500.0
2011-09-19 12:55:00,56.22,56.26,56.2,56.25,13500.0,48.2688,48.3031,48.2516,48.2945,13500.0
2011-09-19 13:00:00,56.22,56.22,56.17,56.19,12700.0,48.2688,48.2688,48.2258,48.243,12700.0
2011-09-19 13:05:00,56.23,56.29,56.21,56.27,26200.0,48.2774,48.3289,48.2602,48.3117,26200.0
2011-09-19 13:10:00,56.28,56.28,56.19,56.21,32700.0,48.3203,48.3203,48.243,48.2602,32700.0
2011-09-19 13:15:00,56.21,56.22,56.15,56.21,8800.0,48.2602,48.2688,48.2087,48.2602,8800.0
2011-09-19 13:20:00,56.19,56.28,56.19,56.28,7800.0,48.243,48.3203,48.243,48.3203,7800.0
2011-09-19 13:25:00,56.3,56.3,56.23,56.28,39400.0,48.3375,48.3375,48.2774,48.3203,39400.0
2011-09-19 13:30:00,56.28,56.3,56.26,56.28,39300.0,48.3203,48.3375,48.3031,48.3203,39300.0
2011-09-19 13:35:00,56.28,56.31,56.25,56.28,26100.0,48.3203,48.346,48.2945,48.3203,26100.0
2011-09-19 13:40:00,56.29,56.35,56.29,56.35,27000.0,48.3289,48.3804,48.3289,48.3804,27000.0
2011-09-19 13:45:00,56.34,56.38,56.33,56.35,8300.0,48.3718,48.4061,48.3632,48.3804,8300.0
2011-09-19 13:50:00,56.35,56.36,56.3,56.32,26400.0,48.3804,48.389,48.3375,48.3546,26400.0
2011-09-19 13:55:00,56.32,56.38,56.32,56.37,49100.0,48.3546,48.4061,48.3546,48.3976,49100.0
2011-09-19 14:00:00,56.37,56.37,56.26,56.26,32100.0,48.3976,48.3976,48.3031,48.3031,32100.0
2011-09-19 14:05:00,56.26,56.43,56.25,56.4,106500.0,48.3031,48.4491,48.2945,48.4233,106500.0
2011-09-19 14:10:00,56.38,56.48,56.37,56.43,30900.0,48.4061,48.492,48.3976,48.4491,30900.0
2011-09-19 14:15:00,56.45,56.52,56.43,56.52,17400.0,48.4662,48.5263,48.4491,48.5263,17400.0
2011-09-19 14:20:00,56.48,56.53,56.46,56.46,6800.0,48.492,48.5349,48.4748,48.4748,6800.0
2011-09-19 14:25:00,56.47,56.5,56.4,56.43,14400.0,48.4834,48.5092,48.4233,48.4491,14400.0
2011-09-19 14:30:00,56.42,56.5,56.42,56.45,7700.0,48.4405,48.5092,48.4405,48.4662,7700.0
2011-09-19 14:35:00,56.44,56.55,56.44,56.55,8600.0,48.4577,48.5521,48.4577,48.5521,8600.0
2011-09-19 14:40:00,56.58,56.63,56.54,56.57,10800.0,48.5779,48.6208,48.5435,48.5693,10800.0
2011-09-19 14:45:00,56.57,56.6,56.53,56.56,9300.0,48.5693,48.595,48.5349,48.5607,9300.0
2011-09-19 14:50:00,56.61,56.68,56.52,56.54,15200.0,48.6036,48.6637,48.5263,48.5435,15200.0
2011-09-19 14:55:00,56.55,56.55,56.42,56.42,4600.0,48.5521,48.5521,48.4405,48.4405,4600.0
2011-09-19 15:00:00,56.45,56.47,56.42,56.43,53100.0,48.4662,48.4834,48.4405,48.4491,53100.0
2011-09-19 15:05:00,56.43,56.44,56.37,56.38,36900.0,48.4491,48.4577,48.3976,48.4061,36900.0
2011-09-19 15:10:00,56.4,56.67,56.38,56.65,45800.0,48.4233,48.6551,48.4061,48.638,45800.0
2011-09-19 15:15:00,56.64,56.83,56.61,56.73,79200.0,48.6294,48.7925,48.6036,48.7066,79200.0
2011-09-19 15:20:00,56.74,56.96,56.74,56.88,35300.0,48.7152,48.9041,48.7152,48.8354,35300.0
2011-09-19 15:25:00,56.87,56.94,56.79,56.94,25100.0,48.8268,48.8869,48.7582,48.8869,25100.0
2011-09-19 15:30:00,56.93,57.06,56.93,57.01,15400.0,48.8784,48.99,48.8784,48.947,15400.0
2011-09-19 15:35:00,57.0,57.1,56.96,57.05,44500.0,48.9385,49.0243,48.9041,48.9814,44500.0
2011-09-19 15:40:00,57.04,57.05,56.97,57.03,33900.0,48.9728,48.9814,48.9127,48.9642,33900.0
2011-09-19 15:45:00,57.04,57.04,56.86,56.89,55600.0,48.9728,48.9728,48.8183,48.844,55600.0
2011-09-19 15:50:00,56.91,56.95,56.84,56.88,39400.0,48.8612,48.8955,48.8011,48.8354,39400.0
2011-09-19 15:55:00,56.88,56.96,56.78,56.79,63100.0,48.8354,48.9041,48.7496,48.7582,63100.0
2011-09-20 09:30:00,57.04,57.14,57.01,57.02,55300.0,48.9728,49.0587,48.947,48.9556,55300.0
2011-09-20 09:35:00,57.01,57.02,56.86,56.87,73600.0,48.947,48.9556,48.8183,48.8268,73600.0
2011-09-20 09:40:00,56.87,56.87,56.72,56.79,60300.0,48.8268,48.8268,48.6981,48.7582,60300.0
2011-09-20 09:45:00,56.79,56.8,56.67,56.77,60100.0,48.7582,48.7667,48.6551,48.741,60100.0
2011-09-20 09:50:00,56.77,56.77,56.62,56.72,13800.0,48.741,48.741,48.6122,48.6981,13800.0
2011-09-20 09:55:00,56.72,56.81,56.69,56.81,13800.0,48.6981,48.7753,48.6723,48.7753,13800.0
2011-09-20 10:00:00,56.79,56.97,56.79,56.93,39200.0,48.7582,48.9127,48.7582,48.8784,39200.0
2011-09-20 10:05:00,56.94,56.97,56.82,56.82,111200.0,48.8869,48.9127,48.7839,48.7839,111200.0
2011-09-20 10:10:00,56.82,56.9,56.73,56.9,87200.0,48.7839,48.8526,48.7066,48.8526,87200.0
2011-09-20 10:15:00,56.94,57.01,56.89,57.01,37900.0,48.8869,48.947,48.844,48.947,37900.0
2011-09-20 10:20:00,57.02,57.09,56.99,57.09,54900.0,48.9556,49.0157,48.9299,49.0157,54900.0
2011-09-20 10:25:00,57.09,57.17,57.09,57.13,34300.0,49.0157,49.0844,49.0157,49.0501,34300.0
2011-09-20 10:30:00,57.14,57.15,57.1,57.13,17800.0,49.0587,49.0672,49.0243,49.0501,17800.0
2011-09-20 10:35:00,57.13,57.31,57.12,57.27,22800.0,49.0501,49.2046,49.0415,49.1703,22800.0
2011-09-20 10:40:00,57.26,57.37,57.26,57.37,18300.0,49.1617,49.2561,49.1617,49.2561,18300.0
2011-09-20 10:45:00,57.39,57.4,57.32,57.37,24900.0,49.2733,49.2819,49.2132,49.2561,24900.0
2011-09-20 10:50:00,57.38,57.42,57.32,57.37,13000.0,49.2647,49.2991,49.2132,49.2561,13000.0
2011-09-20 10:55:00,57.36,57.39,57.29,57.39,7600.0,49.2475,49.2733,49.1874,49.2733,7600.0
2011-09-20 11:00:00,57.4,57.51,57.39,57.51,15800.0,49.2819,49.3763,49.2733,49.3763,15800.0
2011-09-20 11:05:00,57.5,57.54,57.46,57.48,15800.0,49.3677,49.4021,49.3334,49.3506,15800.0
2011-09-20 11:10:00,57.51,57.54,57.46,57.52,17100.0,49.3763,49.4021,49.3334,49.3849,17100.0
2011-09-20 11:15:00,57.54,57.57,57.48,57.51,17300.0,49.4021,49.4278,49.3506,49.3763,17300.0
2011-09-20 11:20:00,57.48,57.48,57.4,57.42,11400.0,49.3506,49.3506,49.2819,49.2991,11400.0
2011-09-20 11:25:00,57.44,57.5,57.42,57.48,9800.0,49.3162,49.3677,49.2991,49.3506,9800.0
2011-09-20 11:30:00,57.49,57.49,57.37,57.46,8700.0,49.3592,49.3592,49.2561,49.3334,8700.0
2011-09-20 11:35:00,57.46,57.48,57.4,57.4,4600.0,49.3334,49.3506,49.2819,49.2819,4600.0
2011-09-20 11:40:00,57.4,57.44,57.38,57.4,14500.0,49.2819,49.3162,49.2647,49.2819,14500.0
2011-09-20 11:45:00,57.4,57.45,57.37,57.44,1900.0,49.2819,49.3248,49.2561,49.3162,1900.0
2011-09-20 11:50:00,57.45,57.49,57.45,57.49,5000.0,49.3248,49.3592,49.3248,49.3592,5000.0
2011-09-20 11:55:00,57.49,57.55,57.49,57.53,1900.0,49.3592,49.4107,49.3592,49.3935,1900.0
2011-09-20 12:00:00,57.51,57.52,57.43,57.44,9300.0,49.3763,49.3849,49.3076,49.3162,9300.0
2011-09-20 12:05:00,57.45,57.45,57.33,57.35,11200.0,49.3248,49.3248,49.2218,49.239,11200.0
2011-09-20 12:10:00,57.34,57.35,57.3,57.34,5900.0,49.2304,49.239,49.196,49.2304,5900.0
2011-09-20 12:15:00,57.32,57.38,57.32,57.35,6400.0,49.2132,49.2647,49.2132,49.239,6400.0
2011-09-20 12:20:00,57.34,57.42,57.34,57.41,4700.0,49.2304,49.2991,49.2304,49.2905,4700.0
2011-09-20 12:25:00,57.41,57.43,57.39,57.39,8700.0,49.2905,49.3076,49.2733,49.2733,8700.0
2011-09-20 12:30:00,57.39,57.41,57.35,57.41,4800.0,49.2733,49.2905,49.239,49.2905,4800.0
2011-09-20 12:35:00,57.42,57.43,57.29,57.31,17500.0,49.2991,49.3076,49.1874,49.2046,17500.0
2011-09-20 12:40:00,57.31,57.32,57.23,57.26,14400.0,49.2046,49.2132,49.1359,49.1617,14400.0
2011-09-20 12:45:00,57.27,57.32,57.26,57.32,23200.0,49.1703,49.2132,49.1617,49.2132,23200.0
2011-09-20 12:50:00,57.32,57.44,57.32,57.43,17300.0,49.2132,49.3162,49.2132,49.3076,17300.0
2011-09-20 12:55:00,57.44,57.45,57.41,57.42,63300.0,49.3162,49.3248,49.2905,49.2991,63300.0
2011-09-20 13:00:00,57.42,57.47,57.42,57.47,4800.0,49.2991,49.342,49.2991,49.342,4800.0
2011-09-20 13:05:00,57.47,57.47,57.4,57.42,6400.0,49.342,49.342,49.2819,49.2991,6400.0
2011-09-20 13:10:00,57.42,57.49,57.4,57.48,19900.0,49.2991,49.3592,49.2819,49.3506,19900.0
2011-09-20 13:15:00,57.48,57.49,57.4,57.42,60600.0,49.3506,49.3592,49.2819,49.2991,60600.0
2011-09-20 13:20:00,57.42,57.42,57.35,57.41,42200.0,49.2991,49.2991,49.239,49.2905,42200.0
2011-09-20 13:25:00,57.4,57.42,57.35,57.42,43100.0,49.2819,49.2991,49.239,49.2991,43100.0
2011-09-20 13:30:00,57.43,57.44,57.39,57.39,144600.0,49.3076,49.3162,49.2733,49.2733,144600.0
2011-09-20 13:35:00,57.38,57.44,57.38,57.38,1031200.0,49.2647,49.3162,49.2647,49.2647,1031200.0
2011-09-20 13:40:00,57.38,57.41,57.31,57.31,7099900.0,49.2647,49.2905,49.2046,49.2046,7099900.0
2011-09-20 13:45:00,57.3,57.38,57.28,57.38,72900.0,49.196,49.2647,49.1789,49.2647,72900.0
2011-09-20 13:50:00,57.38,57.38,57.33,57.35,53200.0,49.2647,49.2647,49.2218,49.239,53200.0
2011-09-20 13:55:00,57.34,57.37,57.31,57.34,29800.0,49.2304,49.2561,49.2046,49.2304,29800.0
2011-09-20 14:00:00,57.34,57.35,57.27,57.29,46300.0,49.2304,49.239,49.1703,49.1874,46300.0
2011-09-20 14:05:00,57.29,57.44,57.29,57.42,37700.0,49.1874,49.3162,49.1874,49.2991,37700.0
2011-09-20 14:10:00,57.43,57.47,57.42,57.44,49500.0,49.3076,49.342,49.2991,49.3162,49500.0
2011-09-20 14:15:00,57.42,57.46,57.41,57.42,35100.0,49.2991,49.3334,49.2905,49.2991,35100.0
2011-09-20 14:20:00,57.43,57.43,57.35,57.37,66700.0,49.3076,49.3076,49.239,49.2561,66700.0
2011-09-20 14:25:00,57.37,57.41,57.35,57.39,68200.0,49.2561,49.2905,49.239,49.2733,68200.0
2011-09-20 14:30:00,57.39,57.43,57.25,57.28,123600.0,49.2733,49.3076,49.1531,49.1789,123600.0
2011-09-20 14:35:00,57.28,57.28,57.2,57.24,55700.0,49.1789,49.1789,49.1102,49.1445,55700.0
2011-09-20 14:40:00,57.23,57.24,57.1,57.14,80100.0,49.1359,49.1445,49.0243,49.0587,80100.0
2011-09-20 14:45:00,57.13,57.16,57.08,57.12,108800.0,49.0501,49.0758,49.0071,49.0415,108800.0
2011-09-20 14:50:00,57.11,57.15,57.07,57.15,98100.0,49.0329,49.0672,48.9986,49.0672,98100.0
2011-09-20 14:55:00,57.16,57.18,57.12,57.12,114000.0,49.0758,49.093,49.0415,49.0415,114000.0
2011-09-20 15:00:00,57.12,57.18,57.0,57.01,274400.0,49.0415,49.093,48.9385,48.947,274400.0
2011-09-20 15:05:00,57.0,57.01,56.85,56.85,239800.0,48.9385,48.947,48.8097,48.8097,239800.0
2011-09-20 15:10:00,56.85,56.99,56.85,56.91,215200.0,48.8097,48.9299,48.8097,48.8612,215200.0
2011-09-20 15:15:00,56.91,56.94,56.8,56.82,198300.0,48.8612,48.8869,48.7667,48.7839,198300.0
2011-09-20 15:20:00,56.82,56.83,56.74,56.74,185400.0,48.7839,48.7925,48.7152,48.7152,185400.0
2011-09-20 15:25:00,56.74,56.8,56.69,56.72,95300.0,48.7152,48.7667,48.6723,48.6981,95300.0
2011-09-20 15:30:00,56.71,56.83,56.68,56.8,126900.0,48.6895,48.7925,48.6637,48.7667,126900.0
2011-09-20 15:35:00,56.8,56.87,56.77,56.85,84900.0,48.7667,48.8268,48.741,48.8097,84900.0
2011-09-20 15:40:00,56.86,56.87,56.7,56.71,54700.0,48.8183,48.8268,48.6809,48.6895,54700.0
2011-09-20 15:45:00,56.7,56.7,56.57,56.64,71500.0,48.6809,48.6809,48.5693,48.6294,71500.0
2011-09-20 15:50:00,56.64,56.69,56.56,56.67,47500.0,48.6294,48.6723,48.5607,48.6551,47500.0
2011-09-20 15:55:00,56.67,56.69,56.58,56.6,70200.0,48.6551,48.6723,48.5779,48.595,70200.0
2011-09-21 09:30:00,56.7,56.81,56.57,56.81,58500.0,48.6809,48.7753,48.5693,48.7753,58500.0
2011-09-21 09:35:00,56.84,56.91,56.78,56.84,14300.0,48.8011,48.8612,48.7496,48.8011,14300.0
2011-09-21 09:40:00,56.82,56.82,56.61,56.68,9400.0,48.7839,48.7839,48.6036,48.6637,9400.0
2011-09-21 09:45:00,56.64,56.79,56.63,56.69,21300.0,48.6294,48.7582,48.6208,48.6723,21300.0
2011-09-21 09:50:00,56.67,56.73,56.58,56.73,32300.0,48.6551,48.7066,48.5779,48.7066,32300.0
2011-09-21 09:55:00,56.72,56.84,56.68,56.8,60500.0,48.6981,48.8011,48.6637,48.7667,60500.0
2011-09-21 10:00:00,56.81,56.9,56.73,56.75,40400.0,48.7753,48.8526,48.7066,48.7238,40400.0
2011-09-21 10:05:00,56.77,56.84,56.68,56.69,35200.0,48.741,48.8011,48.6637,48.6723,35200.0
2011-09-21 10:10:00,56.7,56.72,56.59,56.61,19200.0,48.6809,48.6981,48.5864,48.6036,19200.0
2011-09-21 10:15:00,56.61,56.69,56.58,56.66,42700.0,48.6036,48.6723,48.5779,48.6465,42700.0
2011-09-21 10:20:00,56.66,56.68,56.55,56.67,10900.0,48.6465,48.6637,48.5521,48.6551,10900.0
2011-09-21 10:25:00,56.62,56.62,56.53,56.58,16000.0,48.6122,48.6122,48.5349,48.5779,16000.0
2011-09-21 10:30:00,56.58,56.62,56.5,56.53,22300.0,48.5779,48.6122,48.5092,48.5349,22300.0
2011-09-21 10:35:00,56.47,56.47,56.39,56.44,11100.0,48.4834,48.4834,48.4147,48.4577,11100.0
2011-09-21 10:40:00,56.44,56.51,56.39,56.51,18000.0,48.4577,48.5178,48.4147,48.5178,18000.0
2011-09-21 10:45:00,56.52,56.53,56.37,56.38,14900.0,48.5263,48.5349,48.3976,48.4061,14900.0
2011-09-21 10:50:00,56.36,56.36,56.25,56.25,13100.0,48.389,48.389,48.2945,48.2945,13100.0
2011-09-21 10:55:00,56.23,56.3,56.21,56.3,27300.0,48.2774,48.3375,48.2602,48.3375,27300.0
2011-09-21 11:00:00,56.3,56.41,56.28,56.35,17700.0,48.3375,48.4319,48.3203,48.3804,17700.0
2011-09-21 11:05:00,56.35,56.38,56.29,56.32,9500.0,48.3804,48.4061,48.3289,48.3546,9500.0
2011-09-21 11:10:00,56.29,56.43,56.28,56.37,10400.0,48.3289,48.4491,48.3203,48.3976,10400.0
2011-09-21 11:15:00,56.36,56.39,56.28,56.32,10100.0,48.389,48.4147,48.3203,48.3546,10100.0
2011-09-21 11:20:00,56.33,56.33,56.23,56.28,29100.0,48.3632,48.3632,48.2774,48.3203,29100.0
2011-09-21 11:25:00,56.25,56.36,56.25,56.36,5500.0,48.2945,48.389,48.2945,48.389,5500.0
2011-09-21 11:30:00,56.35,56.42,56.34,56.4,8200.0,48.3804,48.4405,48.3718,48.4233,8200.0
2011-09-21 11:35:00,56.41,56.53,56.41,56.5,9800.0,48.4319,48.5349,48.4319,48.5092,9800.0
2011-09-21 11:40:00,56.5,56.54,56.46,56.46,14100.0,48.5092,48.5435,48.4748,48.4748,14100.0
2011-09-21 11:45:00,56.47,56.54,56.47,56.52,14700.0,48.4834,48.5435,48.4834,48.5263,14700.0
2011-09-21 11:50:00,56.5,56.52,56.48,56.5,13200.0,48.5092,48.5263,48.492,48.5092,13200.0
2011-09-21 11:55:00,56.49,56.51,56.44,56.48,14300.0,48.5006,48.5178,48.4577,48.492,14300.0
2011-09-21 12:00:00,56.48,56.55,56.47,56.53,34600.0,48.492,48.5521,48.4834,48.5349,34600.0
2011-09-21 12:05:00,56.54,56.54,56.43,56.43,18000.0,48.5435,48.5435,48.4491,48.4491,18000.0
2011-09-21 12:10:00,56.42,56.45,56.4,56.43,10800.0,48.4405,48.4662,48.4233,48.4491,10800.0
2011-09-21 12:15:00,56.45,56.5,56.44,56.5,27700.0,48.4662,48.5092,48.4577,48.5092,27700.0
2011-09-21 12:20:00,56.49,56.51,56.44,56.49,31300.0,48.5006,48.5178,48.4577,48.5006,31300.0
2011-09-21 12:25:00,56.48,56.48,56.25,56.28,103300.0,48.492,48.492,48.2945,48.3203,103300.0
2011-09-21 12:30:00,56.28,56.36,56.28,56.32,31900.0,48.3203,48.389,48.3203,48.3546,31900.0
2011-09-21 12:35:00,56.34,56.5,56.34,56.45,30500.0,48.3718,48.5092,48.3718,48.4662,30500.0
2011-09-21 12:40:00,56.46,56.5,56.44,56.5,9900.0,48.4748,48.5092,48.4577,48.5092,9900.0
2011-09-21 12:45:00,56.46,56.46,56.32,56.33,22700.0,48.4748,48.4748,48.3546,48.3632,22700.0
2011-09-21 12:50:00,56.36,56.36,56.26,56.27,7800.0,48.389,48.389,48.3031,48.3117,7800.0
2011-09-21 12:55:00,56.31,56.35,56.29,56.35,9000.0,48.346,48.3804,48.3289,48.3804,9000.0
2011-09-21 13:00:00,56.35,56.42,56.3,56.36,18100.0,48.3804,48.4405,48.3375,48.389,18100.0
2011-09-21 13:05:00,56.36,56.44,56.34,56.42,15000.0,48.389,48.4577,48.3718,48.4405,15000.0
2011-09-21 13:10:00,56.41,56.46,56.38,56.42,13300.0,48.4319,48.4748,48.4061,48.4405,13300.0
2011-09-21 13:15:00,56.4,56.45,56.35,56.37,14700.0,48.4233,48.4662,48.3804,48.3976,14700.0
2011-09-21 13:20:00,56.36,56.43,56.35,56.43,6700.0,48.389,48.4491,48.3804,48.4491,6700.0
2011-09-21 13:25:00,56.44,56.47,56.4,56.43,9300.0,48.4577,48.4834,48.4233,48.4491,9300.0
2011-09-21 13:30:00,56.46,56.48,56.38,56.4,7000.0,48.4748,48.492,48.4061,48.4233,7000.0
2011-09-21 13:35:00,56.41,56.43,56.37,56.39,3500.0,48.4319,48.4491,48.3976,48.4147,3500.0
2011-09-21 13:40:00,56.42,56.46,56.41,56.41,7200.0,48.4405,48.4748,48.4319,48.4319,7200.0
2011-09-21 13:45:00,56.43,56.44,56.37,56.37,12300.0,48.4491,48.4577,48.3976,48.3976,12300.0
2011-09-21 13:50:00,56.37,56.4,56.37,56.4,3400.0,48.3976,48.4233,48.3976,48.4233,3400.0
2011-09-21 13:55:00,56.38,56.39,56.36,56.36,2500.0,48.4061,48.4147,48.389,48.389,2500.0
2011-09-21 14:00:00,56.35,56.42,56.33,56.42,10700.0,48.3804,48.4405,48.3632,48.4405,10700.0
2011-09-21 14:05:00,56.44,56.49,56.4,56.42,4800.0,48.4577,48.5006,48.4233,48.4405,4800.0
2011-09-21 14:10:00,56.42,56.46,56.4,56.45,6300.0,48.4405,48.4748,48.4233,48.4662,6300.0
2011-09-21 14:15:00,56.52,56.54,56.49,56.53,7300.0,48.5263,48.5435,48.5006,48.5349,7300.0
2011-09-21 14:20:00,56.48,56.72,56.21,56.29,18800.0,48.492,48.6981,48.2602,48.3289,18800.0
2011-09-21 14:25:00,56.39,56.46,56.11,56.42,86300.0,48.4147,48.4748,48.1743,48.4405,86300.0
2011-09-21 14:30:00,56.38,56.49,56.26,56.26,48400.0,48.4061,48.5006,48.3031,48.3031,48400.0
2011-09-21 14:35:00,56.26,56.27,55.8,55.98,47500.0,48.3031,48.3117,47.9082,48.0627,47500.0
2011-09-21 14:40:00,55.99,56.07,55.88,55.99,35400.0,48.0713,48.14,47.9769,48.0713,35400.0
2011-09-21 14:45:00,55.96,56.19,55.96,56.19,61300.0,48.0455,48.243,48.0455,48.243,61300.0
2011-09-21 14:50:00,56.21,56.25,56.14,56.19,40600.0,48.2602,48.2945,48.2001,48.243,40600.0
2011-09-21 14:55:00,56.17,56.19,56.07,56.1,24000.0,48.2258,48.243,48.14,48.1657,24000.0
2011-09-21 15:00:00,56.06,56.25,56.01,56.25,51900.0,48.1314,48.2945,48.0885,48.2945,51900.0
2011-09-21 15:05:00,56.25,56.31,56.15,56.22,63900.0,48.2945,48.346,48.2087,48.2688,63900.0
2011-09-21 15:10:00,56.23,56.38,56.22,56.28,59600.0,48.2774,48.4061,48.2688,48.3203,59600.0
2011-09-21 15:15:00,56.28,56.32,56.17,56.24,38200.0,48.3203,48.3546,48.2258,48.2859,38200.0
2011-09-21 15:20:00,56.24,56.29,56.0,56.04,54000.0,48.2859,48.3289,48.0799,48.1142,54000.0
2011-09-21 15:25:00,56.06,56.09,55.95,55.98,46000.0,48.1314,48.1572,48.037,48.0627,46000.0
2011-09-21 15:30:00,56.03,56.05,55.81,55.81,67000.0,48.1056,48.1228,47.9168,47.9168,67000.0
2011-09-21 15:35:00,55.77,55.82,55.56,55.59,57000.0,47.8824,47.9253,47.7021,47.7279,57000.0
2011-09-21 15:40:00,55.57,55.59,55.48,55.58,50100.0,47.7107,47.7279,47.6334,47.7193,50100.0
2011-09-21 15:45:00,55.56,55.63,55.48,55.48,59000.0,47.7021,47.7622,47.6334,47.6334,59000.0
2011-09-21 15:50:00,55.49,55.49,55.33,55.35,81800.0,47.642,47.642,47.5046,47.5218,81800.0
2011-09-21 15:55:00,55.35,55.35,55.13,55.13,47900.0,47.5218,47.5218,47.3329,47.3329,47900.0
2011-09-22 09:30:00,53.55,53.57,53.4,53.45,123100.0,45.9764,45.9936,45.8476,45.8905,123100.0
2011-09-22 09:35:00,53.43,53.63,53.42,53.63,33700.0,45.8734,46.0451,45.8648,46.0451,33700.0
2011-09-22 09:40:00,53.63,53.69,53.47,53.47,87000.0,46.0451,46.0966,45.9077,45.9077,87000.0
2011-09-22 09:45:00,53.48,53.48,53.26,53.27,69300.0,45.9163,45.9163,45.7274,45.736,69300.0
2011-09-22 09:50:00,53.27,53.38,53.2,53.31,129000.0,45.736,45.8304,45.6759,45.7703,129000.0
2011-09-22 09:55:00,53.31,53.31,53.07,53.12,80800.0,45.7703,45.7703,45.5643,45.6072,80800.0
2011-09-22 10:00:00,53.11,53.4,53.1,53.37,151400.0,45.5986,45.8476,45.59,45.8218,151400.0
2011-09-22 10:05:00,53.39,53.54,53.35,53.52,82200.0,45.839,45.9678,45.8047,45.9506,82200.0
2011-09-22 10:10:00,53.54,53.62,53.48,53.52,35400.0,45.9678,46.0365,45.9163,45.9506,35400.0
2011-09-22 10:15:00,53.52,53.67,53.43,53.67,100700.0,45.9506,46.0794,45.8734,46.0794,100700.0
2011-09-22 10:20:00,53.68,53.91,53.68,53.75,47200.0,46.088,46.2855,46.088,46.1481,47200.0
2011-09-22 10:25:00,53.73,53.73,53.58,53.61,78400.0,46.1309,46.1309,46.0021,46.0279,78400.0
2011-09-22 10:30:00,53.62,53.82,53.54,53.76,84200.0,46.0365,46.2082,45.9678,46.1567,84200.0
2011-09-22 10:35:00,53.74,53.81,53.62,53.63,26600.0,46.1395,46.1996,46.0365,46.0451,26600.0
2011-09-22 10:40:00,53.62,53.8,53.59,53.8,42000.0,46.0365,46.191,46.0107,46.191,42000.0
2011-09-22 10:45:00,53.82,53.88,53.74,53.84,62200.0,46.2082,46.2597,46.1395,46.2254,62200.0
2011-09-22 10:50:00,53.85,53.85,53.57,53.61,65100.0,46.234,46.234,45.9936,46.0279,65100.0
2011-09-22 10:55:00,53.61,53.72,53.51,53.53,20100.0,46.0279,46.1223,45.942,45.9592,20100.0
2011-09-22 11:00:00,53.52,53.64,53.5,53.52,50300.0,45.9506,46.0537,45.9335,45.9506,50300.0
2011-09-22 11:05:00,53.51,53.56,53.43,53.43,32900.0,45.942,45.985,45.8734,45.8734,32900.0
2011-09-22 11:10:00,53.43,53.56,53.41,53.43,40400.0,45.8734,45.985,45.8562,45.8734,40400.0
2011-09-22 11:15:00,53.42,53.5,53.36,53.5,14900.0,45.8648,45.9335,45.8133,45.9335,14900.0
2011-09-22 11:20:00,53.51,53.53,53.42,53.5,29300.0,45.942,45.9592,45.8648,45.9335,29300.0
2011-09-22 11:25:00,53.5,53.5,53.32,53.37,38400.0,45.9335,45.9335,45.7789,45.8218,38400.0
2011-09-22 11:30:00,53.44,53.59,53.39,53.56,73000.0,45.8819,46.0107,45.839,45.985,73000.0
2011-09-22 11:35:00,53.55,53.61,53.52,53.55,27200.0,45.9764,46.0279,45.9506,45.9764,27200.0
2011-09-22 11:40:00,53.54,53.54,53.42,53.53,26700.0,45.9678,45.9678,45.8648,45.9592,26700.0
2011-09-22 11:45:00,53.55,53.56,53.45,53.48,23700.0,45.9764,45.985,45.8905,45.9163,23700.0
2011-09-22 11:50:00,53.44,53.49,53.35,53.37,33100.0,45.8819,45.9249,45.8047,45.8218,33100.0
2011-09-22 11:55:00,53.36,53.39,53.25,53.25,10100.0,45.8133,45.839,45.7188,45.7188,10100.0
2011-09-22 12:00:00,53.25,53.32,53.13,53.14,37300.0,45.7188,45.7789,45.6158,45.6244,37300.0
2011-09-22 12:05:00,53.14,53.23,53.09,53.17,18800.0,45.6244,45.7016,45.5814,45.6501,18800.0
2011-09-22 12:10:00,53.15,53.24,53.13,53.14,18900.0,45.633,45.7102,45.6158,45.6244,18900.0
2011-09-22 12:15:00,53.14,53.16,53.05,53.16,24700.0,45.6244,45.6415,45.5471,45.6415,24700.0
2011-09-22 12:20:00,53.13,53.17,53.04,53.15,18400.0,45.6158,45.6501,45.5385,45.633,18400.0
2011-09-22 12:25:00,53.13,53.27,53.13,53.18,20600.0,45.6158,45.736,45.6158,45.6587,20600.0
2011-09-22 12:30:00,53.19,53.27,53.19,53.22,7700.0,45.6673,45.736,45.6673,45.6931,7700.0
2011-09-22 12:35:00,53.2,53.33,53.19,53.33,16500.0,45.6759,45.7875,45.6673,45.7875,16500.0
2011-09-22 12:40:00,53.33,53.39,53.32,53.35,18600.0,45.7875,45.839,45.7789,45.8047,18600.0
2011-09-22 12:45:00,53.34,53.47,53.34,53.47,59900.0,45.7961,45.9077,45.7961,45.9077,59900.0
2011-09-22 12:50:00,53.48,53.53,53.45,53.52,38300.0,45.9163,45.9592,45.8905,45.9506,38300.0
2011-09-22 12:55:00,53.51,53.56,53.48,53.51,19000.0,45.942,45.985,45.9163,45.942,19000.0
2011-09-22 13:00:00,53.53,53.54,53.42,53.43,14700.0,45.9592,45.9678,45.8648,45.8734,14700.0
2011-09-22 13:05:00,53.43,53.44,53.27,53.28,15700.0,45.8734,45.8819,45.736,45.7446,15700.0
2011-09-22 13:10:00,53.31,53.33,53.28,53.33,17400.0,45.7703,45.7875,45.7446,45.7875,17400.0
2011-09-22 13:15:00,53.3,53.3,53.24,53.28,17800.0,45.7617,45.7617,45.7102,45.7446,17800.0
2011-09-22 13:20:00,53.26,53.27,53.11,53.11,33100.0,45.7274,45.736,45.5986,45.5986,33100.0
2011-09-22 13:25:00,53.12,53.27,53.08,53.2,45200.0,45.6072,45.736,45.5729,45.6759,45200.0
2011-09-22 13:30:00,53.16,53.23,53.11,53.19,61900.0,45.6415,45.7016,45.5986,45.6673,61900.0
2011-09-22 13:35:00,53.18,53.18,53.02,53.11,23900.0,45.6587,45.6587,45.5213,45.5986,23900.0
2011-09-22 13:40:00,53.11,53.23,53.07,53.1,56600.0,45.5986,45.7016,45.5643,45.59,56600.0
2011-09-22 13:45:00,53.1,53.1,52.99,53.04,41300.0,45.59,45.59,45.4956,45.5385,41300.0
2011-09-22 13:50:00,53.04,53.07,52.93,52.94,76200.0,45.5385,45.5643,45.4441,45.4527,76200.0
2011-09-22 13:55:00,52.95,52.97,52.75,52.75,33100.0,45.4612,45.4784,45.2895,45.2895,33100.0
2011-09-22 14:00:00,52.74,52.8,52.68,52.74,152800.0,45.2809,45.3325,45.2294,45.2809,152800.0
2011-09-22 14:05:00,52.73,52.87,52.71,52.83,34700.0,45.2724,45.3926,45.2552,45.3582,34700.0
2011-09-22 14:10:00,52.82,52.92,52.78,52.91,26800.0,45.3496,45.4355,45.3153,45.4269,26800.0
2011-09-22 14:15:00,52.91,52.91,52.73,52.8,36700.0,45.4269,45.4269,45.2724,45.3325,36700.0
2011-09-22 14:20:00,52.81,53.4,52.81,53.21,221700.0,45.341,45.8476,45.341,45.6845,221700.0
2011-09-22 14:25:00,53.23,53.39,53.05,53.21,188000.0,45.7016,45.839,45.5471,45.6845,188000.0
2011-09-22 14:30:00,53.2,53.23,52.94,53.01,47900.0,45.6759,45.7016,45.4527,45.5128,47900.0
2011-09-22 14:35:00,53.0,53.1,52.88,52.91,63300.0,45.5042,45.59,45.4011,45.4269,63300.0
2011-09-22 14:40:00,52.91,53.2,52.88,53.1,90500.0,45.4269,45.6759,45.4011,45.59,90500.0
2011-09-22 14:45:00,53.1,53.19,53.05,53.07,44500.0,45.59,45.6673,45.5471,45.5643,44500.0
2011-09-22 14:50:00,53.06,53.1,52.99,53.04,21600.0,45.5557,45.59,45.4956,45.5385,21600.0
2011-09-22 14:55:00,53.07,53.07,52.82,52.82,87200.0,45.5643,45.5643,45.3496,45.3496,87200.0
2011-09-22 15:00:00,52.82,52.85,52.72,52.73,46600.0,45.3496,45.3754,45.2638,45.2724,46600.0
2011-09-22 15:05:00,52.71,52.83,52.69,52.83,45400.0,45.2552,45.3582,45.238,45.3582,45400.0
2011-09-22 15:10:00,52.86,52.93,52.8,52.8,35400.0,45.384,45.4441,45.3325,45.3325,35400.0
2011-09-22 15:15:00,52.8,52.89,52.76,52.78,42000.0,45.3325,45.4097,45.2981,45.3153,42000.0
2011-09-22 15:20:00,52.76,52.76,52.48,52.5,52100.0,45.2981,45.2981,45.0577,45.0749,52100.0
2011-09-22 15:25:00,52.49,52.71,52.49,52.71,71800.0,45.0663,45.2552,45.0663,45.2552,71800.0
2011-09-22 15:30:00,52.71,52.93,52.67,52.82,86300.0,45.2552,45.4441,45.2208,45.3496,86300.0
2011-09-22 15:35:00,52.82,53.03,52.66,53.03,63700.0,45.3496,45.5299,45.2123,45.5299,63700.0
2011-09-22 15:40:00,53.03,53.14,52.88,52.94,59800.0,45.5299,45.6244,45.4011,45.4527,59800.0
2011-09-22 15:45:00,52.93,53.37,52.88,53.3,154900.0,45.4441,45.8218,45.4011,45.7617,154900.0
2011-09-22 15:50:00,53.27,53.29,53.08,53.13,300800.0,45.736,45.7532,45.5729,45.6158,300800.0
2011-09-22 15:55:00,53.12,53.43,53.12,53.25,235500.0,45.6072,45.8734,45.6072,45.7188,235500.0
2011-09-23 09:30:00,52.71,52.93,52.63,52.93,63100.0,45.3969,45.5864,45.328,45.5864,63100.0
2011-09-23 09:35:00,52.96,53.02,52.77,52.86,61100.0,45.6122,45.6639,45.4486,45.5261,61100.0
2011-09-23 09:40:00,52.83,52.98,52.72,52.92,67500.0,45.5003,45.6294,45.4055,45.5778,67500.0
2011-09-23 09:45:00,52.94,53.1,52.91,52.96,76500.0,45.595,45.7328,45.5692,45.6122,76500.0
2011-09-23 09:50:00,52.97,53.23,52.88,53.23,44300.0,45.6208,45.8448,45.5433,45.8448,44300.0
2011-09-23 09:55:00,53.23,53.29,53.11,53.16,42800.0,45.8448,45.8964,45.7414,45.7845,42800.0
2011-09-23 10:00:00,53.11,53.19,52.98,53.01,67300.0,45.7414,45.8103,45.6294,45.6553,67300.0
2011-09-23 10:05:00,52.99,53.07,52.91,53.06,50200.0,45.6381,45.707,45.5692,45.6983,50200.0
2011-09-23 10:10:00,53.06,53.13,52.84,52.9,33600.0,45.6983,45.7586,45.5089,45.5605,33600.0
2011-09-23 10:15:00,52.92,52.97,52.8,52.8,22800.0,45.5778,45.6208,45.4744,45.4744,22800.0
2011-09-23 10:20:00,52.81,52.84,52.73,52.79,39700.0,45.483,45.5089,45.4141,45.4658,39700.0
2011-09-23 10:25:00,52.8,52.99,52.8,52.97,49700.0,45.4744,45.6381,45.4744,45.6208,49700.0
2011-09-23 10:30:00,52.96,53.13,52.96,53.03,41800.0,45.6122,45.7586,45.6122,45.6725,41800.0
2011-09-23 10:35:00,53.02,53.13,53.02,53.1,34000.0,45.6639,45.7586,45.6639,45.7328,34000.0
2011-09-23 10:40:00,53.09,53.09,52.91,53.0,23500.0,45.7242,45.7242,45.5692,45.6467,23500.0
2011-09-23 10:45:00,53.04,53.29,53.02,53.28,75300.0,45.6811,45.8964,45.6639,45.8878,75300.0
2011-09-23 10:50:00,53.3,53.33,53.25,53.29,28800.0,45.905,45.9309,45.862,45.8964,28800.0
2011-09-23 10:55:00,53.29,53.35,53.21,53.28,21000.0,45.8964,45.9481,45.8275,45.8878,21000.0
2011-09-23 11:00:00,53.25,53.27,53.16,53.19,33200.0,45.862,45.8792,45.7845,45.8103,33200.0
2011-09-23 11:05:00,53.18,53.41,53.18,53.4,22500.0,45.8017,45.9998,45.8017,45.9912,22500.0
2011-09-23 11:10:00,53.43,53.46,53.32,53.32,56400.0,46.017,46.0428,45.9223,45.9223,56400.0
2011-09-23 11:15:00,53.33,53.46,53.28,53.44,53800.0,45.9309,46.0428,45.8878,46.0256,53800.0
2011-09-23 11:20:00,53.43,53.57,53.43,53.53,17100.0,46.017,46.1376,46.017,46.1031,17100.0
2011-09-23 11:25:00,53.54,53.55,53.4,53.48,34100.0,46.1117,46.1204,45.9912,46.0601,34100.0
2011-09-23 11:30:00,53.49,53.49,53.38,53.41,45400.0,46.0687,46.0687,45.9739,45.9998,45400.0
2011-09-23 11:35:00,53.41,53.41,53.24,53.27,17700.0,45.9998,45.9998,45.8534,45.8792,17700.0
2011-09-23 11:40:00,53.27,53.33,53.22,53.23,42200.0,45.8792,45.9309,45.8361,45.8448,42200.0
2011-09-23 11:45:00,53.25,53.27,53.2,53.2,24000.0,45.862,45.8792,45.8189,45.8189,24000.0
2011-09-23 11:50:00,53.17,53.2,53.13,53.17,12800.0,45.7931,45.8189,45.7586,45.7931,12800.0
2011-09-23 11:55:00,53.16,53.24,53.11,53.24,41600.0,45.7845,45.8534,45.7414,45.8534,41600.0
2011-09-23 12:00:00,53.28,53.28,53.16,53.2,24300.0,45.8878,45.8878,45.7845,45.8189,24300.0
2011-09-23 12:05:00,53.21,53.33,53.21,53.32,17300.0,45.8275,45.9309,45.8275,45.9223,17300.0
2011-09-23 12:10:00,53.32,53.32,53.27,53.28,24500.0,45.9223,45.9223,45.8792,45.8878,24500.0
2011-09-23 12:15:00,53.29,53.41,53.29,53.4,26000.0,45.8964,45.9998,45.8964,45.9912,26000.0
2011-09-23 12:20:00,53.39,53.39,53.28,53.28,28300.0,45.9826,45.9826,45.8878,45.8878,28300.0
2011-09-23 12:25:00,53.28,53.3,53.15,53.19,18700.0,45.8878,45.905,45.7759,45.8103,18700.0
2011-09-23 12:30:00,53.2,53.25,53.18,53.25,9000.0,45.8189,45.862,45.8017,45.862,9000.0
2011-09-23 12:35:00,53.25,53.25,53.13,53.16,27700.0,45.862,45.862,45.7586,45.7845,27700.0
2011-09-23 12:40:00,53.16,53.16,52.99,53.02,38700.0,45.7845,45.7845,45.6381,45.6639,38700.0
2011-09-23 12:45:00,53.01,53.33,53.0,53.12,67700.0,45.6553,45.9309,45.6467,45.75,67700.0
2011-09-23 12:50:00,53.13,53.38,53.13,53.25,26700.0,45.7586,45.9739,45.7586,45.862,26700.0
2011-09-23 12:55:00,53.23,53.26,53.1,53.1,27800.0,45.8448,45.8706,45.7328,45.7328,27800.0
2011-09-23 13:00:00,53.14,53.2,53.07,53.15,17400.0,45.7672,45.8189,45.707,45.7759,17400.0
2011-09-23 13:05:00,53.15,53.15,52.98,53.02,13700.0,45.7759,45.7759,45.6294,45.6639,13700.0
2011-09-23 13:10:00,53.0,53.19,53.0,53.1,23700.0,45.6467,45.8103,45.6467,45.7328,23700.0
2011-09-23 13:15:00,53.13,53.15,53.07,53.07,12800.0,45.7586,45.7759,45.707,45.707,12800.0
2011-09-23 13:20:00,53.06,53.11,53.04,53.1,27600.0,45.6983,45.7414,45.6811,45.7328,27600.0
2011-09-23 13:25:00,53.09,53.19,53.09,53.1,14600.0,45.7242,45.8103,45.7242,45.7328,14600.0
2011-09-23 13:30:00,53.11,53.37,53.08,53.18,130300.0,45.7414,45.9653,45.7156,45.8017,130300.0
2011-09-23 13:35:00,53.19,53.28,53.15,53.21,47600.0,45.8103,45.8878,45.7759,45.8275,47600.0
2011-09-23 13:40:00,53.2,53.43,53.18,53.41,33000.0,45.8189,46.017,45.8017,45.9998,33000.0
2011-09-23 13:45:00,53.41,53.46,53.34,53.45,32600.0,45.9998,46.0428,45.9395,46.0342,32600.0
2011-09-23 13:50:00,53.48,53.5,53.39,53.42,19200.0,46.0601,46.0773,45.9826,46.0084,19200.0
2011-09-23 13:55:00,53.43,53.53,53.42,53.5,39200.0,46.017,46.1031,46.0084,46.0773,39200.0
2011-09-23 14:00:00,53.51,53.6,53.5,53.54,48100.0,46.0859,46.1634,46.0773,46.1117,48100.0
2011-09-23 14:05:00,53.51,53.52,53.42,53.43,21600.0,46.0859,46.0945,46.0084,46.017,21600.0
2011-09-23 14:10:00,53.41,53.42,53.28,53.29,20800.0,45.9998,46.0084,45.8878,45.8964,20800.0
2011-09-23 14:15:00,53.3,53.37,53.29,53.33,17800.0,45.905,45.9653,45.8964,45.9309,17800.0
2011-09-23 14:20:00,53.32,53.34,53.19,53.21,54000.0,45.9223,45.9395,45.8103,45.8275,54000.0
2011-09-23 14:25:00,53.18,53.22,53.14,53.16,14300.0,45.8017,45.8361,45.7672,45.7845,14300.0
2011-09-23 14:30:00,53.18,53.28,53.18,53.2,4100.0,45.8017,45.8878,45.8017,45.8189,4100.0
2011-09-23 14:35:00,53.2,53.3,53.2,53.27,15500.0,45.8189,45.905,45.8189,45.8792,15500.0
2011-09-23 14:40:00,53.25,53.29,53.2,53.2,16900.0,45.862,45.8964,45.8189,45.8189,16900.0
2011-09-23 14:45:00,53.22,53.25,53.09,53.1,55100.0,45.8361,45.862,45.7242,45.7328,55100.0
2011-09-23 14:50:00,53.09,53.15,53.05,53.14,25900.0,45.7242,45.7759,45.6897,45.7672,25900.0
2011-09-23 14:55:00,53.16,53.17,53.03,53.04,10100.0,45.7845,45.7931,45.6725,45.6811,10100.0
2011-09-23 15:00:00,53.04,53.23,53.04,53.16,32200.0,45.6811,45.8448,45.6811,45.7845,32200.0
2011-09-23 15:05:00,53.16,53.21,53.06,53.18,21300.0,45.7845,45.8275,45.6983,45.8017,21300.0
2011-09-23 15:10:00,53.15,53.3,53.1,53.26,83100.0,45.7759,45.905,45.7328,45.8706,83100.0
2011-09-23 15:15:00,53.27,53.32,53.18,53.24,38900.0,45.8792,45.9223,45.8017,45.8534,38900.0
2011-09-23 15:20:00,53.24,53.33,53.23,53.26,36200.0,45.8534,45.9309,45.8448,45.8706,36200.0
2011-09-23 15:25:00,53.3,53.4,53.26,53.4,110500.0,45.905,45.9912,45.8706,45.9912,110500.0
2011-09-23 15:30:00,53.41,53.41,53.29,53.31,88700.0,45.9998,45.9998,45.8964,45.9137,88700.0
2011-09-23 15:35:00,53.32,53.44,53.32,53.4,100500.0,45.9223,46.0256,45.9223,45.9912,100500.0
2011-09-23 15:40:00,53.4,53.45,53.26,53.29,137000.0,45.9912,46.0342,45.8706,45.8964,137000.0
2011-09-23 15:45:00,53.28,53.32,53.2,53.21,129300.0,45.8878,45.9223,45.8189,45.8275,129300.0
2011-09-23 15:50:00,53.23,53.26,53.16,53.23,175200.0,45.8448,45.8706,45.7845,45.8448,175200.0
2011-09-23 15:55:00,53.24,53.36,53.23,53.3,154500.0,45.8534,45.9567,45.8448,45.905,154500.0
2011-09-26 09:30:00,53.85,53.88,53.6,53.63,88000.0,46.3787,46.4046,46.1634,46.1893,88000.0
2011-09-26 09:35:00,53.59,53.65,53.45,53.46,42200.0,46.1548,46.2065,46.0342,46.0428,42200.0
2011-09-26 09:40:00,53.44,53.59,53.39,53.59,66800.0,46.0256,46.1548,45.9826,46.1548,66800.0
2011-09-26 09:45:00,53.58,53.62,53.45,53.62,33800.0,46.1462,46.1806,46.0342,46.1806,33800.0
2011-09-26 09:50:00,53.6,53.6,53.33,53.42,26900.0,46.1634,46.1634,45.9309,46.0084,26900.0
2011-09-26 09:55:00,53.35,53.35,53.2,53.2,49300.0,45.9481,45.9481,45.8189,45.8189,49300.0
2011-09-26 10:00:00,53.21,53.3,53.11,53.22,30300.0,45.8275,45.905,45.7414,45.8361,30300.0
2011-09-26 10:05:00,53.25,53.27,53.06,53.08,49100.0,45.862,45.8792,45.6983,45.7156,49100.0
2011-09-26 10:10:00,53.09,53.09,52.93,52.98,43000.0,45.7242,45.7242,45.5864,45.6294,43000.0
2011-09-26 10:15:00,52.9,52.93,52.86,52.9,19100.0,45.5605,45.5864,45.5261,45.5605,19100.0
2011-09-26 10:20:00,52.9,53.08,52.88,53.05,48100.0,45.5605,45.7156,45.5433,45.6897,48100.0
2011-09-26 10:25:00,53.05,53.17,53.03,53.17,89400.0,45.6897,45.7931,45.6725,45.7931,89400.0
2011-09-26 10:30:00,53.11,53.13,52.95,52.95,26900.0,45.7414,45.7586,45.6036,45.6036,26900.0
2011-09-26 10:35:00,52.95,53.0,52.8,52.86,48400.0,45.6036,45.6467,45.4744,45.5261,48400.0
2011-09-26 10:40:00,52.83,53.04,52.78,53.04,87900.0,45.5003,45.6811,45.4572,45.6811,87900.0
2011-09-26 10:45:00,52.99,53.07,52.87,52.87,62600.0,45.6381,45.707,45.5347,45.5347,62600.0
2011-09-26 10:50:00,52.89,53.24,52.89,53.24,37600.0,45.5519,45.8534,45.5519,45.8534,37600.0
2011-09-26 10:55:00,53.23,53.28,53.13,53.24,38100.0,45.8448,45.8878,45.7586,45.8534,38100.0
2011-09-26 11:00:00,53.29,53.34,53.19,53.29,24200.0,45.8964,45.9395,45.8103,45.8964,24200.0
2011-09-26 11:05:00,53.32,53.41,53.3,53.4,32400.0,45.9223,45.9998,45.905,45.9912,32400.0
2011-09-26 11:10:00,53.4,53.44,53.29,53.42,33200.0,45.9912,46.0256,45.8964,46.0084,33200.0
2011-09-26 11:15:00,53.39,53.54,53.39,53.5,34300.0,45.9826,46.1117,45.9826,46.0773,34300.0
2011-09-26 11:20:00,53.49,53.56,53.43,53.56,37100.0,46.0687,46.129,46.017,46.129,37100.0
2011-09-26 11:25:00,53.56,53.58,53.46,53.56,21200.0,46.129,46.1462,46.0428,46.129,21200.0
2011-09-26 11:30:00,53.55,53.56,53.46,53.51,9300.0,46.1204,46.129,46.0428,46.0859,9300.0
2011-09-26 11:35:00,53.52,53.63,53.46,53.61,13600.0,46.0945,46.1893,46.0428,46.172,13600.0
2011-09-26 11:40:00,53.62,53.82,53.62,53.82,13400.0,46.1806,46.3529,46.1806,46.3529,13400.0
2011-09-26 11:45:00,53.81,53.85,53.72,53.72,44900.0,46.3443,46.3787,46.2668,46.2668,44900.0
2011-09-26 11:50:00,53.76,53.76,53.65,53.74,16800.0,46.3012,46.3012,46.2065,46.284,16800.0
2011-09-26 11:55:00,53.77,53.85,53.73,53.79,26200.0,46.3098,46.3787,46.2754,46.3271,26200.0
2011-09-26 12:00:00,53.79,53.8,53.66,53.66,20300.0,46.3271,46.3357,46.2151,46.2151,20300.0
2011-09-26 12:05:00,53.67,53.71,53.63,53.65,5200.0,46.2237,46.2582,46.1893,46.2065,5200.0
2011-09-26 12:10:00,53.64,53.64,53.58,53.62,22600.0,46.1979,46.1979,46.1462,46.1806,22600.0
2011-09-26 12:15:00,53.61,53.66,53.58,53.66,10400.0,46.172,46.2151,46.1462,46.2151,10400.0
2011-09-26 12:20:00,53.68,53.77,53.67,53.68,11000.0,46.2323,46.3098,46.2237,46.2323,11000.0
2011-09-26 12:25:00,53.63,53.69,53.59,53.69,4500.0,46.1893,46.2409,46.1548,46.2409,4500.0
2011-09-26 12:30:00,53.7,53.7,53.63,53.7,7100.0,46.2495,46.2495,46.1893,46.2495,7100.0
2011-09-26 12:35:00,53.68,53.7,53.64,53.67,8100.0,46.2323,46.2495,46.1979,46.2237,8100.0
2011-09-26 12:40:00,53.66,53.68,53.51,53.52,21000.0,46.2151,46.2323,46.0859,46.0945,21000.0
2011-09-26 12:45:00,53.53,53.53,53.39,53.39,25900.0,46.1031,46.1031,45.9826,45.9826,25900.0
2011-09-26 12:50:00,53.39,53.43,53.38,53.42,46200.0,45.9826,46.017,45.9739,46.0084,46200.0
2011-09-26 12:55:00,53.42,53.46,53.35,53.46,93200.0,46.0084,46.0428,45.9481,46.0428,93200.0
2011-09-26 13:00:00,53.43,53.44,53.27,53.33,14400.0,46.017,46.0256,45.8792,45.9309,14400.0
2011-09-26 13:05:00,53.3,53.38,53.23,53.33,20300.0,45.905,45.9739,45.8448,45.9309,20300.0
2011-09-26 13:10:00,53.32,53.35,53.2,53.2,32200.0,45.9223,45.9481,45.8189,45.8189,32200.0
2011-09-26 13:15:00,53.26,53.31,53.21,53.27,33200.0,45.8706,45.9137,45.8275,45.8792,33200.0
2011-09-26 13:20:00,53.31,53.43,53.29,53.38,53800.0,45.9137,46.017,45.8964,45.9739,53800.0
2011-09-26 13:25:00,53.37,53.4,53.33,53.35,7000.0,45.9653,45.9912,45.9309,45.9481,7000.0
2011-09-26 13:30:00,53.34,53.48,53.31,53.31,91400.0,45.9395,46.0601,45.9137,45.9137,91400.0
2011-09-26 13:35:00,53.27,53.34,53.22,53.33,101600.0,45.8792,45.9395,45.8361,45.9309,101600.0
2011-09-26 13:40:00,53.31,53.38,53.24,53.27,44600.0,45.9137,45.9739,45.8534,45.8792,44600.0
2011-09-26 13:45:00,53.27,53.4,53.27,53.28,26900.0,45.8792,45.9912,45.8792,45.8878,26900.0
2011-09-26 13:50:00,53.29,53.43,53.28,53.4,31000.0,45.8964,46.017,45.8878,45.9912,31000.0
2011-09-26 13:55:00,53.41,53.45,53.4,53.4,21900.0,45.9998,46.0342,45.9912,45.9912,21900.0
2011-09-26 14:00:00,53.43,53.68,53.37,53.67,58800.0,46.017,46.2323,45.9653,46.2237,58800.0
2011-09-26 14:05:00,53.65,53.72,53.55,53.58,20600.0,46.2065,46.2668,46.1204,46.1462,20600.0
2011-09-26 14:10:00,53.6,53.65,53.5,53.5,24900.0,46.1634,46.2065,46.0773,46.0773,24900.0
2011-09-26 14:15:00,53.52,53.6,53.49,53.53,16700.0,46.0945,46.1634,46.0687,46.1031,16700.0
2011-09-26 14:20:00,53.55,53.64,53.49,53.57,10800.0,46.1204,46.1979,46.0687,46.1376,10800.0
2011-09-26 14:25:00,53.58,53.66,53.55,53.59,26600.0,46.1462,46.2151,46.1204,46.1548,26600.0
2011-09-26 14:30:00,53.57,53.78,53.52,53.78,27600.0,46.1376,46.3184,46.0945,46.3184,27600.0
2011-09-26 14:35:00,53.79,53.81,53.75,53.78,13800.0,46.3271,46.3443,46.2926,46.3184,13800.0
2011-09-26 14:40:00,53.79,53.87,53.76,53.8,11100.0,46.3271,46.396,46.3012,46.3357,11100.0
2011-09-26 14:45:00,53.8,53.84,53.73,53.73,5300.0,46.3357,46.3701,46.2754,46.2754,5300.0
2011-09-26 14:50:00,53.74,53.74,53.68,53.71,7000.0,46.284,46.284,46.2323,46.2582,7000.0
2011-09-26 14:55:00,53.72,53.87,53.72,53.85,18900.0,46.2668,46.396,46.2668,46.3787,18900.0
2011-09-26 15:00:00,53.85,54.0,53.85,53.99,49300.0,46.3787,46.5079,46.3787,46.4993,49300.0
2011-09-26 15:05:00,53.98,53.99,53.86,53.91,23100.0,46.4907,46.4993,46.3873,46.4304,23100.0
2011-09-26 15:10:00,53.92,54.03,53.91,54.03,18400.0,46.439,46.5338,46.4304,46.5338,18400.0
2011-09-26 15:15:00,54.03,54.11,53.98,54.09,43700.0,46.5338,46.6027,46.4907,46.5854,43700.0
2011-09-26 15:20:00,54.11,54.11,54.03,54.07,21900.0,46.6027,46.6027,46.5338,46.5682,21900.0
2011-09-26 15:25:00,54.07,54.12,54.03,54.11,44600.0,46.5682,46.6113,46.5338,46.6027,44600.0
2011-09-26 15:30:00,54.12,54.12,54.02,54.06,30500.0,46.6113,46.6113,46.5251,46.5596,30500.0
2011-09-26 15:35:00,54.07,54.23,54.04,54.23,17200.0,46.5682,46.706,46.5424,46.706,17200.0
2011-09-26 15:40:00,54.25,54.26,54.19,54.26,13600.0,46.7232,46.7318,46.6716,46.7318,13600.0
2011-09-26 15:45:00,54.29,54.36,54.27,54.31,37000.0,46.7577,46.818,46.7405,46.7749,37000.0
2011-09-26 15:50:00,54.32,54.39,54.32,54.39,67000.0,46.7835,46.8438,46.7835,46.8438,67000.0
2011-09-26 15:55:00,54.4,54.47,54.38,54.41,102100.0,46.8524,46.9127,46.8352,46.861,102100.0
2011-09-27 09:30:00,55.48,55.56,55.39,55.4,59200.0,47.7826,47.8515,47.7051,47.7137,59200.0
2011-09-27 09:35:00,55.42,55.48,55.39,55.43,35500.0,47.7309,47.7826,47.7051,47.7395,35500.0
2011-09-27 09:40:00,55.42,55.45,55.27,55.32,17900.0,47.7309,47.7567,47.6017,47.6448,17900.0
2011-09-27 09:45:00,55.31,55.43,55.27,55.43,35000.0,47.6362,47.7395,47.6017,47.7395,35000.0
2011-09-27 09:50:00,55.43,55.65,55.43,55.59,32200.0,47.7395,47.929,47.7395,47.8773,32200.0
2011-09-27 09:55:00,55.62,55.65,55.56,55.61,43300.0,47.9032,47.929,47.8515,47.8945,43300.0
2011-09-27 10:00:00,55.6,55.72,55.39,55.39,103200.0,47.8859,47.9893,47.7051,47.7051,103200.0
2011-09-27 10:05:00,55.39,55.48,55.39,55.44,52100.0,47.7051,47.7826,47.7051,47.7481,52100.0
2011-09-27 10:10:00,55.41,55.57,55.4,55.44,37300.0,47.7223,47.8601,47.7137,47.7481,37300.0
2011-09-27 10:15:00,55.43,55.51,55.33,55.4,21600.0,47.7395,47.8084,47.6534,47.7137,21600.0
2011-09-27 10:20:00,55.4,55.48,55.33,55.48,46800.0,47.7137,47.7826,47.6534,47.7826,46800.0
2011-09-27 10:25:00,55.46,55.6,55.44,55.59,44500.0,47.7654,47.8859,47.7481,47.8773,44500.0
2011-09-27 10:30:00,55.54,55.57,55.47,55.52,13200.0,47.8343,47.8601,47.774,47.817,13200.0
2011-09-27 10:35:00,55.53,55.6,55.47,55.51,16300.0,47.8256,47.8859,47.774,47.8084,16300.0
2011-09-27 10:40:00,55.5,55.58,55.46,55.54,12000.0,47.7998,47.8687,47.7654,47.8343,12000.0
2011-09-27 10:45:00,55.51,55.67,55.51,55.66,16300.0,47.8084,47.9462,47.8084,47.9376,16300.0
2011-09-27 10:50:00,55.65,55.71,55.61,55.65,26200.0,47.929,47.9807,47.8945,47.929,26200.0
2011-09-27 10:55:00,55.66,55.83,55.66,55.83,17000.0,47.9376,48.084,47.9376,48.084,17000.0
2011-09-27 11:00:00,55.82,55.82,55.73,55.76,6600.0,48.0754,48.0754,47.9979,48.0237,6600.0
2011-09-27 11:05:00,55.74,55.74,55.67,55.67,16600.0,48.0065,48.0065,47.9462,47.9462,16600.0
2011-09-27 11:10:00,55.68,55.73,55.63,55.66,4700.0,47.9548,47.9979,47.9118,47.9376,4700.0
2011-09-27 11:15:00,55.67,55.74,55.67,55.74,14000.0,47.9462,48.0065,47.9462,48.0065,14000.0
2011-09-27 11:20:00,55.74,55.74,55.6,55.66,19800.0,48.0065,48.0065,47.8859,47.9376,19800.0
2011-09-27 11:25:00,55.68,55.72,55.63,55.66,5000.0,47.9548,47.9893,47.9118,47.9376,5000.0
2011-09-27 11:30:00,55.64,55.7,55.62,55.7,15000.0,47.9204,47.9721,47.9032,47.9721,15000.0
2011-09-27 11:35:00,55.69,55.73,55.68,55.68,2600.0,47.9634,47.9979,47.9548,47.9548,2600.0
2011-09-27 11:40:00,55.66,55.66,55.6,55.6,3400.0,47.9376,47.9376,47.8859,47.8859,3400.0
2011-09-27 11:45:00,55.6,55.61,55.54,55.54,5100.0,47.8859,47.8945,47.8343,47.8343,5100.0
2011-09-27 11:50:00,55.57,55.61,55.56,55.61,13900.0,47.8601,47.8945,47.8515,47.8945,13900.0
2011-09-27 11:55:00,55.59,55.68,55.58,55.64,13700.0,47.8773,47.9548,47.8687,47.9204,13700.0
2011-09-27 12:00:00,55.64,55.7,55.62,55.68,7300.0,47.9204,47.9721,47.9032,47.9548,7300.0
2011-09-27 12:05:00,55.69,55.76,55.69,55.76,17000.0,47.9634,48.0237,47.9634,48.0237,17000.0
2011-09-27 12:10:00,55.8,55.84,55.8,55.8,4500.0,48.0582,48.0926,48.0582,48.0582,4500.0
2011-09-27 12:15:00,55.82,55.82,55.77,55.78,900.0,48.0754,48.0754,48.0323,48.041,900.0
2011-09-27 12:20:00,55.76,55.82,55.75,55.75,9900.0,48.0237,48.0754,48.0151,48.0151,9900.0
2011-09-27 12:25:00,55.75,55.77,55.71,55.72,29700.0,48.0151,48.0323,47.9807,47.9893,29700.0
2011-09-27 12:30:00,55.72,55.72,55.6,55.6,144300.0,47.9893,47.9893,47.8859,47.8859,144300.0
2011-09-27 12:35:00,55.62,55.66,55.62,55.63,2700.0,47.9032,47.9376,47.9032,47.9118,2700.0
2011-09-27 12:40:00,55.62,55.62,55.55,55.57,5300.0,47.9032,47.9032,47.8429,47.8601,5300.0
2011-09-27 12:45:00,55.58,55.66,55.58,55.66,12400.0,47.8687,47.9376,47.8687,47.9376,12400.0
2011-09-27 12:50:00,55.66,55.69,55.64,55.68,4700.0,47.9376,47.9634,47.9204,47.9548,4700.0
2011-09-27 12:55:00,55.68,55.68,55.63,55.67,15700.0,47.9548,47.9548,47.9118,47.9462,15700.0
2011-09-27 13:00:00,55.65,55.68,55.59,55.66,6000.0,47.929,47.9548,47.8773,47.9376,6000.0
2011-09-27 13:05:00,55.66,55.71,55.66,55.71,3300.0,47.9376,47.9807,47.9376,47.9807,3300.0
2011-09-27 13:10:00,55.71,55.73,55.67,55.73,4300.0,47.9807,47.9979,47.9462,47.9979,4300.0
2011-09-27 13:15:00,55.69,55.74,55.64,55.72,4600.0,47.9634,48.0065,47.9204,47.9893,4600.0
2011-09-27 13:20:00,55.73,55.74,55.68,55.73,10800.0,47.9979,48.0065,47.9548,47.9979,10800.0
2011-09-27 13:25:00,55.74,55.78,55.71,55.76,8000.0,48.0065,48.041,47.9807,48.0237,8000.0
2011-09-27 13:30:00,55.77,55.78,55.66,55.7,10300.0,48.0323,48.041,47.9376,47.9721,10300.0
2011-09-27 13:35:00,55.68,55.8,55.68,55.78,11000.0,47.9548,48.0582,47.9548,48.041,11000.0
2011-09-27 13:40:00,55.78,55.79,55.74,55.75,17900.0,48.041,48.0496,48.0065,48.0151,17900.0
2011-09-27 13:45:00,55.8,55.85,55.8,55.81,9900.0,48.0582,48.1012,48.0582,48.0668,9900.0
2011-09-27 13:50:00,55.86,55.92,55.85,55.89,8600.0,48.1099,48.1615,48.1012,48.1357,8600.0
2011-09-27 13:55:00,55.9,55.92,55.87,55.89,17200.0,48.1443,48.1615,48.1185,48.1357,17200.0
2011-09-27 14:00:00,55.9,55.92,55.88,55.89,13600.0,48.1443,48.1615,48.1271,48.1357,13600.0
2011-09-27 14:05:00,55.89,55.93,55.88,55.88,28600.0,48.1357,48.1701,48.1271,48.1271,28600.0
2011-09-27 14:10:00,55.89,55.99,55.88,55.96,115900.0,48.1357,48.2218,48.1271,48.196,115900.0
2011-09-27 14:15:00,55.96,55.97,55.91,55.95,59900.0,48.196,48.2046,48.1529,48.1874,59900.0
2011-09-27 14:20:00,55.94,55.97,55.87,55.88,66700.0,48.1788,48.2046,48.1185,48.1271,66700.0
2011-09-27 14:25:00,55.88,55.89,55.83,55.83,33900.0,48.1271,48.1357,48.084,48.084,33900.0
2011-09-27 14:30:00,55.84,55.92,55.84,55.88,67400.0,48.0926,48.1615,48.0926,48.1271,67400.0
2011-09-27 14:35:00,55.89,55.92,55.83,55.85,15900.0,48.1357,48.1615,48.084,48.1012,15900.0
2011-09-27 14:40:00,55.84,55.88,55.76,55.78,19400.0,48.0926,48.1271,48.0237,48.041,19400.0
2011-09-27 14:45:00,55.77,55.8,55.75,55.76,35600.0,48.0323,48.0582,48.0151,48.0237,35600.0
2011-09-27 14:50:00,55.77,55.84,55.77,55.8,11200.0,48.0323,48.0926,48.0323,48.0582,11200.0
2011-09-27 14:55:00,55.8,55.82,55.71,55.74,32600.0,48.0582,48.0754,47.9807,48.0065,32600.0
2011-09-27 15:00:00,55.74,55.74,55.63,55.63,17300.0,48.0065,48.0065,47.9118,47.9118,17300.0
2011-09-27 15:05:00,55.61,55.61,55.47,55.56,100100.0,47.8945,47.8945,47.774,47.8515,100100.0
2011-09-27 15:10:00,55.57,55.6,55.38,55.45,80900.0,47.8601,47.8859,47.6965,47.7567,80900.0
2011-09-27 15:15:00,55.45,55.55,55.43,55.55,125200.0,47.7567,47.8429,47.7395,47.8429,125200.0
2011-09-27 15:20:00,55.55,55.55,55.27,55.31,43800.0,47.8429,47.8429,47.6017,47.6362,43800.0
2011-09-27 15:25:00,55.31,55.34,55.17,55.27,40900.0,47.6362,47.662,47.5156,47.6017,40900.0
2011-09-27 15:30:00,55.24,55.37,55.2,55.29,41900.0,47.5759,47.6878,47.5414,47.6189,41900.0
2011-09-27 15:35:00,55.29,55.36,55.18,55.18,41000.0,47.6189,47.6792,47.5242,47.5242,41000.0
2011-09-27 15:40:00,55.19,55.23,55.04,55.17,109200.0,47.5328,47.5673,47.4036,47.5156,109200.0
2011-09-27 15:45:00,55.12,55.15,54.88,54.9,77700.0,47.4725,47.4984,47.2658,47.2831,77700.0
2011-09-27 15:50:00,54.92,54.99,54.81,54.82,71600.0,47.3003,47.3606,47.2055,47.2142,71600.0
2011-09-27 15:55:00,54.81,55.1,54.76,55.07,449000.0,47.2055,47.4553,47.1625,47.4295,449000.0
2011-09-28 09:30:00,55.17,55.27,55.13,55.18,51500.0,47.5156,47.6017,47.4811,47.5242,51500.0
2011-09-28 09:35:00,55.19,55.19,55.04,55.18,48500.0,47.5328,47.5328,47.4036,47.5242,48500.0
2011-09-28 09:40:00,55.16,55.35,55.11,55.34,71900.0,47.507,47.6706,47.4639,47.662,71900.0
2011-09-28 09:45:00,55.34,55.41,55.28,55.36,94900.0,47.662,47.7223,47.6103,47.6792,94900.0
2011-09-28 09:50:00,55.36,55.52,55.35,55.46,94500.0,47.6792,47.817,47.6706,47.7654,94500.0
2011-09-28 09:55:00,55.45,55.47,55.39,55.42,41300.0,47.7567,47.774,47.7051,47.7309,41300.0
2011-09-28 10:00:00,55.41,55.41,55.28,55.31,80200.0,47.7223,47.7223,47.6103,47.6362,80200.0
2011-09-28 10:05:00,55.3,55.31,55.22,55.3,138000.0,47.6276,47.6362,47.5587,47.6276,138000.0
2011-09-28 10:10:00,55.29,55.3,55.17,55.24,47400.0,47.6189,47.6276,47.5156,47.5759,47400.0
2011-09-28 10:15:00,55.21,55.26,54.87,54.9,85800.0,47.55,47.5931,47.2572,47.2831,85800.0
2011-09-28 10:20:00,54.91,54.99,54.86,54.88,62900.0,47.2917,47.3606,47.2486,47.2658,62900.0
2011-09-28 10:25:00,54.86,55.01,54.83,54.97,15500.0,47.2486,47.3778,47.2228,47.3433,15500.0
2011-09-28 10:30:00,54.98,55.03,54.83,54.9,20100.0,47.352,47.395,47.2228,47.2831,20100.0
2011-09-28 10:35:00,54.94,55.0,54.78,54.82,34300.0,47.3175,47.3692,47.1797,47.2142,34300.0
2011-09-28 10:40:00,54.82,54.94,54.78,54.84,16300.0,47.2142,47.3175,47.1797,47.2314,16300.0
2011-09-28 10:45:00,54.88,54.96,54.8,54.96,16700.0,47.2658,47.3347,47.1969,47.3347,16700.0
2011-09-28 10:50:00,54.97,55.06,54.92,55.06,23200.0,47.3433,47.4209,47.3003,47.4209,23200.0
2011-09-28 10:55:00,55.06,55.07,54.95,54.97,16700.0,47.4209,47.4295,47.3261,47.3433,16700.0
2011-09-28 11:00:00,54.95,55.02,54.83,54.88,20300.0,47.3261,47.3864,47.2228,47.2658,20300.0
2011-09-28 11:05:00,54.88,54.88,54.79,54.85,19700.0,47.2658,47.2658,47.1883,47.24,19700.0
2011-09-28 11:10:00,54.86,55.01,54.76,54.93,21900.0,47.2486,47.3778,47.1625,47.3089,21900.0
2011-09-28 11:15:00,54.94,54.96,54.89,54.89,6800.0,47.3175,47.3347,47.2744,47.2744,6800.0
2011-09-28 11:20:00,54.89,54.9,54.81,54.9,14400.0,47.2744,47.2831,47.2055,47.2831,14400.0
2011-09-28 11:25:00,54.91,54.94,54.86,54.94,21300.0,47.2917,47.3175,47.2486,47.3175,21300.0
2011-09-28 11:30:00,54.95,54.97,54.81,54.81,13200.0,47.3261,47.3433,47.2055,47.2055,13200.0
2011-09-28 11:35:00,54.8,55.12,54.79,55.1,35600.0,47.1969,47.4725,47.1883,47.4553,35600.0
2011-09-28 11:40:00,55.06,55.11,55.03,55.1,18000.0,47.4209,47.4639,47.395,47.4553,18000.0
2011-09-28 11:45:00,55.13,55.14,55.07,55.07,31300.0,47.4811,47.4898,47.4295,47.4295,31300.0
2011-09-28 11:50:00,55.07,55.2,55.06,55.19,41800.0,47.4295,47.5414,47.4209,47.5328,41800.0
2011-09-28 11:55:00,55.2,55.21,55.12,55.13,92000.0,47.5414,47.55,47.4725,47.4811,92000.0
2011-09-28 12:00:00,55.13,55.18,55.03,55.06,34600.0,47.4811,47.5242,47.395,47.4209,34600.0
2011-09-28 12:05:00,55.05,55.07,54.93,54.96,23400.0,47.4122,47.4295,47.3089,47.3347,23400.0
2011-09-28 12:10:00,54.94,55.0,54.93,54.96,39300.0,47.3175,47.3692,47.3089,47.3347,39300.0
2011-09-28 12:15:00,54.96,54.96,54.86,54.89,37800.0,47.3347,47.3347,47.2486,47.2744,37800.0
2011-09-28 12:20:00,54.89,55.01,54.89,54.95,19500.0,47.2744,47.3778,47.2744,47.3261,19500.0
2011-09-28 12:25:00,54.93,55.07,54.93,55.04,8500.0,47.3089,47.4295,47.3089,47.4036,8500.0
2011-09-28 12:30:00,55.02,55.02,54.9,54.93,9100.0,47.3864,47.3864,47.2831,47.3089,9100.0
2011-09-28 12:35:00,54.94,54.95,54.87,54.93,39200.0,47.3175,47.3261,47.2572,47.3089,39200.0
2011-09-28 12:40:00,54.94,54.94,54.81,54.81,17400.0,47.3175,47.3175,47.2055,47.2055,17400.0
2011-09-28 12:45:00,54.82,54.85,54.81,54.82,5400.0,47.2142,47.24,47.2055,47.2142,5400.0
2011-09-28 12:50:00,54.82,54.87,54.81,54.82,11700.0,47.2142,47.2572,47.2055,47.2142,11700.0
2011-09-28 12:55:00,54.83,55.01,54.83,54.98,9000.0,47.2228,47.3778,47.2228,47.352,9000.0
2011-09-28 13:00:00,54.96,54.96,54.87,54.87,9700.0,47.3347,47.3347,47.2572,47.2572,9700.0
2011-09-28 13:05:00,54.88,54.97,54.83,54.83,14000.0,47.2658,47.3433,47.2228,47.2228,14000.0
2011-09-28 13:10:00,54.84,54.84,54.75,54.75,22900.0,47.2314,47.2314,47.1539,47.1539,22900.0
2011-09-28 13:15:00,54.74,54.8,54.74,54.75,20600.0,47.1453,47.1969,47.1453,47.1539,20600.0
2011-09-28 13:20:00,54.74,54.74,54.68,54.72,16000.0,47.1453,47.1453,47.0936,47.128,16000.0
2011-09-28 13:25:00,54.71,54.71,54.62,54.64,15700.0,47.1194,47.1194,47.0419,47.0591,15700.0
2011-09-28 13:30:00,54.63,54.63,54.47,54.5,35200.0,47.0505,47.0505,46.9127,46.9386,35200.0
2011-09-28 13:35:00,54.5,54.63,54.5,54.57,36000.0,46.9386,47.0505,46.9386,46.9988,36000.0
2011-09-28 13:40:00,54.58,54.64,54.54,54.57,37000.0,47.0075,47.0591,46.973,46.9988,37000.0
2011-09-28 13:45:00,54.57,54.61,54.44,54.44,38700.0,46.9988,47.0333,46.8869,46.8869,38700.0
2011-09-28 13:50:00,54.44,54.51,54.4,54.41,26700.0,46.8869,46.9472,46.8524,46.861,26700.0
2011-09-28 13:55:00,54.4,54.4,54.3,54.33,37400.0,46.8524,46.8524,46.7663,46.7921,37400.0
2011-09-28 14:00:00,54.33,54.35,54.2,54.21,24800.0,46.7921,46.8094,46.6802,46.6888,24800.0
2011-09-28 14:05:00,54.2,54.36,54.2,54.36,23400.0,46.6802,46.818,46.6802,46.818,23400.0
2011-09-28 14:10:00,54.34,54.39,54.29,54.35,272000.0,46.8007,46.8438,46.7577,46.8094,272000.0
2011-09-28 14:15:00,54.36,54.41,54.32,54.39,278800.0,46.818,46.861,46.7835,46.8438,278800.0
2011-09-28 14:20:00,54.39,54.42,54.32,54.42,15300.0,46.8438,46.8697,46.7835,46.8697,15300.0
2011-09-28 14:25:00,54.42,54.44,54.36,54.36,23500.0,46.8697,46.8869,46.818,46.818,23500.0
2011-09-28 14:30:00,54.36,54.48,54.31,54.48,12400.0,46.818,46.9213,46.7749,46.9213,12400.0
2011-09-28 14:35:00,54.47,54.48,54.41,54.48,8100.0,46.9127,46.9213,46.861,46.9213,8100.0
2011-09-28 14:40:00,54.47,54.53,54.47,54.5,11500.0,46.9127,46.9644,46.9127,46.9386,11500.0
2011-09-28 14:45:00,54.5,54.54,54.38,54.39,30500.0,46.9386,46.973,46.8352,46.8438,30500.0
2011-09-28 14:50:00,54.37,54.45,54.36,54.41,14700.0,46.8266,46.8955,46.818,46.861,14700.0
2011-09-28 14:55:00,54.39,54.53,54.39,54.49,9000.0,46.8438,46.9644,46.8438,46.9299,9000.0
2011-09-28 15:00:00,54.48,54.62,54.44,54.59,25500.0,46.9213,47.0419,46.8869,47.0161,25500.0
2011-09-28 15:05:00,54.6,54.63,54.54,54.58,14800.0,47.0247,47.0505,46.973,47.0075,14800.0
2011-09-28 15:10:00,54.59,54.71,54.59,54.64,45600.0,47.0161,47.1194,47.0161,47.0591,45600.0
2011-09-28 15:15:00,54.66,54.67,54.44,54.48,27400.0,47.0764,47.085,46.8869,46.9213,27400.0
2011-09-28 15:20:00,54.47,54.5,54.4,54.47,34300.0,46.9127,46.9386,46.8524,46.9127,34300.0
2011-09-28 15:25:00,54.47,54.5,54.35,54.36,27300.0,46.9127,46.9386,46.8094,46.818,27300.0
2011-09-28 15:30:00,54.35,54.37,54.28,54.29,46800.0,46.8094,46.8266,46.7491,46.7577,46800.0
2011-09-28 15:35:00,54.27,54.27,54.05,54.09,77700.0,46.7405,46.7405,46.551,46.5854,77700.0
2011-09-28 15:40:00,54.07,54.17,54.07,54.09,39400.0,46.5682,46.6543,46.5682,46.5854,39400.0
2011-09-28 15:45:00,54.07,54.09,53.84,53.9,40700.0,46.5682,46.5854,46.3701,46.4218,40700.0
2011-09-28 15:50:00,53.9,54.0,53.86,53.91,78100.0,46.4218,46.5079,46.3873,46.4304,78100.0
2011-09-28 15:55:00,53.9,53.96,53.88,53.92,96000.0,46.4218,46.4735,46.4046,46.439,96000.0
2011-09-29 09:30:00,54.91,54.91,54.75,54.78,114500.0,47.2917,47.2917,47.1539,47.1797,114500.0
2011-09-29 09:35:00,54.78,54.93,54.74,54.74,101100.0,47.1797,47.3089,47.1453,47.1453,101100.0
2011-09-29 09:40:00,54.74,54.84,54.7,54.83,192300.0,47.1453,47.2314,47.1108,47.2228,192300.0
2011-09-29 09:45:00,54.81,54.95,54.75,54.91,68700.0,47.2055,47.3261,47.1539,47.2917,68700.0
2011-09-29 09:50:00,54.92,54.93,54.73,54.74,71300.0,47.3003,47.3089,47.1366,47.1453,71300.0
2011-09-29 09:55:00,54.74,54.78,54.65,54.67,45000.0,47.1453,47.1797,47.0677,47.085,45000.0
2011-09-29 10:00:00,54.68,54.76,54.5,54.55,124300.0,47.0936,47.1625,46.9386,46.9816,124300.0
2011-09-29 10:05:00,54.55,54.61,54.47,54.49,67100.0,46.9816,47.0333,46.9127,46.9299,67100.0
2011-09-29 10:10:00,54.49,54.58,54.43,54.56,29700.0,46.9299,47.0075,46.8783,46.9902,29700.0
2011-09-29 10:15:00,54.56,54.56,54.38,54.46,35200.0,46.9902,46.9902,46.8352,46.9041,35200.0
2011-09-29 10:20:00,54.39,54.42,54.31,54.34,23100.0,46.8438,46.8697,46.7749,46.8007,23100.0
2011-09-29 10:25:00,54.34,54.38,54.14,54.18,22900.0,46.8007,46.8352,46.6285,46.6629,22900.0
2011-09-29 10:30:00,54.15,54.16,54.04,54.12,59100.0,46.6371,46.6457,46.5424,46.6113,59100.0
2011-09-29 10:35:00,54.12,54.21,54.11,54.11,18400.0,46.6113,46.6888,46.6027,46.6027,18400.0
2011-09-29 10:40:00,54.11,54.14,53.95,53.96,9300.0,46.6027,46.6285,46.4649,46.4735,9300.0
2011-09-29 10:45:00,53.95,53.95,53.8,53.88,19000.0,46.4649,46.4649,46.3357,46.4046,19000.0
2011-09-29 10:50:00,53.87,53.9,53.81,53.81,9700.0,46.396,46.4218,46.3443,46.3443,9700.0
2011-09-29 10:55:00,53.82,53.98,53.81,53.94,6600.0,46.3529,46.4907,46.3443,46.4562,6600.0
2011-09-29 11:00:00,53.94,54.09,53.94,54.05,19300.0,46.4562,46.5854,46.4562,46.551,19300.0
2011-09-29 11:05:00,54.05,54.05,53.95,54.03,35400.0,46.551,46.551,46.4649,46.5338,35400.0
2011-09-29 11:10:00,54.03,54.08,53.91,54.08,20400.0,46.5338,46.5768,46.4304,46.5768,20400.0
2011-09-29 11:15:00,54.08,54.08,53.95,53.96,14200.0,46.5768,46.5768,46.4649,46.4735,14200.0
2011-09-29 11:20:00,53.96,53.98,53.87,53.89,21600.0,46.4735,46.4907,46.396,46.4132,21600.0
2011-09-29 11:25:00,53.91,54.14,53.91,54.12,13900.0,46.4304,46.6285,46.4304,46.6113,13900.0
2011-09-29 11:30:00,54.13,54.15,54.09,54.14,14200.0,46.6199,46.6371,46.5854,46.6285,14200.0
2011-09-29 11:35:00,54.16,54.19,54.1,54.1,7700.0,46.6457,46.6716,46.594,46.594,7700.0
2011-09-29 11:40:00,54.09,54.15,54.08,54.15,10500.0,46.5854,46.6371,46.5768,46.6371,10500.0
2011-09-29 11:45:00,54.16,54.3,54.15,54.29,18300.0,46.6457,46.7663,46.6371,46.7577,18300.0
2011-09-29 11:50:00,54.29,54.31,54.23,54.23,21300.0,46.7577,46.7749,46.706,46.706,21300.0
2011-09-29 11:55:00,54.23,54.27,54.14,54.19,36000.0,46.706,46.7405,46.6285,46.6716,36000.0
2011-09-29 12:00:00,54.18,54.32,54.17,54.26,28300.0,46.6629,46.7835,46.6543,46.7318,28300.0
2011-09-29 12:05:00,54.23,54.23,54.15,54.15,3800.0,46.706,46.706,46.6371,46.6371,3800.0
2011-09-29 12:10:00,54.16,54.2,54.12,54.12,3300.0,46.6457,46.6802,46.6113,46.6113,3300.0
2011-09-29 12:15:00,54.11,54.13,54.07,54.11,7600.0,46.6027,46.6199,46.5682,46.6027,7600.0
2011-09-29 12:20:00,54.11,54.21,54.09,54.21,13500.0,46.6027,46.6888,46.5854,46.6888,13500.0
2011-09-29 12:25:00,54.2,54.26,54.18,54.19,11400.0,46.6802,46.7318,46.6629,46.6716,11400.0
2011-09-29 12:30:00,54.19,54.19,53.98,53.99,17000.0,46.6716,46.6716,46.4907,46.4993,17000.0
2011-09-29 12:35:00,53.97,54.01,53.87,53.92,23800.0,46.4821,46.5165,46.396,46.439,23800.0
2011-09-29 12:40:00,53.92,53.93,53.83,53.84,8200.0,46.439,46.4476,46.3615,46.3701,8200.0
2011-09-29 12:45:00,53.81,53.96,53.8,53.96,19200.0,46.3443,46.4735,46.3357,46.4735,19200.0
2011-09-29 12:50:00,53.97,54.08,53.93,54.08,16100.0,46.4821,46.5768,46.4476,46.5768,16100.0
2011-09-29 12:55:00,54.05,54.07,53.94,53.94,6800.0,46.551,46.5682,46.4562,46.4562,6800.0
2011-09-29 13:00:00,53.92,53.99,53.91,53.98,8600.0,46.439,46.4993,46.4304,46.4907,8600.0
2011-09-29 13:05:00,54.0,54.13,54.0,54.07,44900.0,46.5079,46.6199,46.5079,46.5682,44900.0
2011-09-29 13:10:00,54.07,54.14,54.04,54.04,446600.0,46.5682,46.6285,46.5424,46.5424,446600.0
2011-09-29 13:15:00,54.04,54.12,54.02,54.02,52100.0,46.5424,46.6113,46.5251,46.5251,52100.0
2011-09-29 13:20:00,54.0,54.01,53.96,53.99,4300.0,46.5079,46.5165,46.4735,46.4993,4300.0
2011-09-29 13:25:00,53.96,54.05,53.82,53.82,41400.0,46.4735,46.551,46.3529,46.3529,41400.0
2011-09-29 13:30:00,53.82,53.86,53.67,53.67,23200.0,46.3529,46.3873,46.2237,46.2237,23200.0
2011-09-29 13:35:00,53.69,53.73,53.51,53.51,31600.0,46.2409,46.2754,46.0859,46.0859,31600.0
2011-09-29 13:40:00,53.49,53.54,53.38,53.41,31000.0,46.0687,46.1117,45.9739,45.9998,31000.0
2011-09-29 13:45:00,53.4,53.53,53.39,53.5,68100.0,45.9912,46.1031,45.9826,46.0773,68100.0
2011-09-29 13:50:00,53.49,53.55,53.48,53.53,23100.0,46.0687,46.1204,46.0601,46.1031,23100.0
2011-09-29 13:55:00,53.54,53.63,53.48,53.55,16400.0,46.1117,46.1893,46.0601,46.1204,16400.0
2011-09-29 14:00:00,53.58,53.58,53.29,53.29,18600.0,46.1462,46.1462,45.8964,45.8964,18600.0
2011-09-29 14:05:00,53.26,53.3,53.19,53.24,59100.0,45.8706,45.905,45.8103,45.8534,59100.0
2011-09-29 14:10:00,53.23,53.23,53.01,53.04,38300.0,45.8448,45.8448,45.6553,45.6811,38300.0
2011-09-29 14:15:00,53.04,53.2,53.03,53.18,36900.0,45.6811,45.8189,45.6725,45.8017,36900.0
2011-09-29 14:20:00,53.2,53.22,53.1,53.22,29300.0,45.8189,45.8361,45.7328,45.8361,29300.0
2011-09-29 14:25:00,53.21,53.4,53.2,53.3,77900.0,45.8275,45.9912,45.8189,45.905,77900.0
2011-09-29 14:30:00,53.31,53.31,53.12,53.23,27500.0,45.9137,45.9137,45.75,45.8448,27500.0
2011-09-29 14:35:00,53.24,53.41,53.24,53.4,35500.0,45.8534,45.9998,45.8534,45.9912,35500.0
2011-09-29 14:40:00,53.36,53.42,53.2,53.21,63100.0,45.9567,46.0084,45.8189,45.8275,63100.0
2011-09-29 14:45:00,53.19,53.26,53.09,53.12,43000.0,45.8103,45.8706,45.7242,45.75,43000.0
2011-09-29 14:50:00,53.13,53.21,53.05,53.18,24600.0,45.7586,45.8275,45.6897,45.8017,24600.0
2011-09-29 14:55:00,53.2,53.32,53.2,53.32,28900.0,45.8189,45.9223,45.8189,45.9223,28900.0
2011-09-29 15:00:00,53.35,53.36,53.0,53.0,56600.0,45.9481,45.9567,45.6467,45.6467,56600.0
2011-09-29 15:05:00,53.0,53.17,53.0,53.15,41000.0,45.6467,45.7931,45.6467,45.7759,41000.0
2011-09-29 15:10:00,53.15,53.24,53.12,53.15,130300.0,45.7759,45.8534,45.75,45.7759,130300.0
2011-09-29 15:15:00,53.11,53.3,53.05,53.1,80700.0,45.7414,45.905,45.6897,45.7328,80700.0
2011-09-29 15:20:00,53.08,53.27,53.07,53.23,98600.0,45.7156,45.8792,45.707,45.8448,98600.0
2011-09-29 15:25:00,53.23,53.39,53.23,53.32,52400.0,45.8448,45.9826,45.8448,45.9223,52400.0
2011-09-29 15:30:00,53.33,53.55,53.29,53.45,59300.0,45.9309,46.1204,45.8964,46.0342,59300.0
2011-09-29 15:35:00,53.45,53.69,53.45,53.67,103300.0,46.0342,46.2409,46.0342,46.2237,103300.0
2011-09-29 15:40:00,53.67,53.7,53.54,53.62,104600.0,46.2237,46.2495,46.1117,46.1806,104600.0
2011-09-29 15:45:00,53.63,53.82,53.61,53.69,78000.0,46.1893,46.3529,46.172,46.2409,78000.0
2011-09-29 15:50:00,53.69,53.85,53.68,53.7,90100.0,46.2409,46.3787,46.2323,46.2495,90100.0
2011-09-29 15:55:00,53.7,53.94,53.7,53.92,122200.0,46.2495,46.4562,46.2495,46.439,122200.0
2011-09-30 09:30:00,53.24,53.28,53.01,53.04,127700.0,45.8534,45.8878,45.6553,45.6811,127700.0
2011-09-30 09:35:00,53.05,53.07,52.96,52.99,105500.0,45.6897,45.707,45.6122,45.6381,105500.0
2011-09-30 09:40:00,52.98,53.35,52.96,53.21,60100.0,45.6294,45.9481,45.6122,45.8275,60100.0
2011-09-30 09:45:00,53.24,53.33,52.89,53.01,50400.0,45.8534,45.9309,45.5519,45.6553,50400.0
2011-09-30 09:50:00,53.02,53.18,52.92,53.17,71700.0,45.6639,45.8017,45.5778,45.7931,71700.0
2011-09-30 09:55:00,53.16,53.23,52.94,52.95,61600.0,45.7845,45.8448,45.595,45.6036,61600.0
2011-09-30 10:00:00,52.94,53.18,52.9,53.07,50100.0,45.595,45.8017,45.5605,45.707,50100.0
2011-09-30 10:05:00,53.1,53.38,53.1,53.31,46900.0,45.7328,45.9739,45.7328,45.9137,46900.0
2011-09-30 10:10:00,53.33,53.37,53.19,53.23,20600.0,45.9309,45.9653,45.8103,45.8448,20600.0
2011-09-30 10:15:00,53.27,53.52,53.27,53.51,29200.0,45.8792,46.0945,45.8792,46.0859,29200.0
2011-09-30 10:20:00,53.52,53.59,53.48,53.51,33000.0,46.0945,46.1548,46.0601,46.0859,33000.0
2011-09-30 10:25:00,53.5,53.54,53.38,53.39,32400.0,46.0773,46.1117,45.9739,45.9826,32400.0
2011-09-30 10:30:00,53.42,53.42,53.29,53.35,73000.0,46.0084,46.0084,45.8964,45.9481,73000.0
2011-09-30 10:35:00,53.36,53.45,53.2,53.24,46200.0,45.9567,46.0342,45.8189,45.8534,46200.0
2011-09-30 10:40:00,53.23,53.27,53.2,53.23,11900.0,45.8448,45.8792,45.8189,45.8448,11900.0
2011-09-30 10:45:00,53.22,53.22,53.14,53.17,41300.0,45.8361,45.8361,45.7672,45.7931,41300.0
2011-09-30 10:50:00,53.16,53.28,53.14,53.21,15600.0,45.7845,45.8878,45.7672,45.8275,15600.0
2011-09-30 10:55:00,53.19,53.32,53.11,53.13,33200.0,45.8103,45.9223,45.7414,45.7586,33200.0
2011-09-30 11:00:00,53.13,53.25,53.12,53.24,23000.0,45.7586,45.862,45.75,45.8534,23000.0
2011-09-30 11:05:00,53.21,53.36,53.16,53.32,36800.0,45.8275,45.9567,45.7845,45.9223,36800.0
2011-09-30 11:10:00,53.32,53.42,53.28,53.41,21700.0,45.9223,46.0084,45.8878,45.9998,21700.0
2011-09-30 11:15:00,53.4,53.5,53.38,53.42,27500.0,45.9912,46.0773,45.9739,46.0084,27500.0
2011-09-30 11:20:00,53.43,53.61,53.43,53.49,40300.0,46.017,46.172,46.017,46.0687,40300.0
2011-09-30 11:25:00,53.51,53.53,53.4,53.43,40800.0,46.0859,46.1031,45.9912,46.017,40800.0
2011-09-30 11:30:00,53.44,53.59,53.43,53.59,15900.0,46.0256,46.1548,46.017,46.1548,15900.0
2011-09-30 11:35:00,53.58,53.66,53.57,53.57,29400.0,46.1462,46.2151,46.1376,46.1376,29400.0
2011-09-30 11:40:00,53.58,53.66,53.52,53.6,129600.0,46.1462,46.2151,46.0945,46.1634,129600.0
2011-09-30 11:45:00,53.6,53.61,53.5,53.58,27000.0,46.1634,46.172,46.0773,46.1462,27000.0
2011-09-30 11:50:00,53.58,53.61,53.42,53.46,51100.0,46.1462,46.172,46.0084,46.0428,51100.0
2011-09-30 11:55:00,53.46,53.52,53.42,53.49,28100.0,46.0428,46.0945,46.0084,46.0687,28100.0
2011-09-30 12:00:00,53.49,53.56,53.49,53.56,17400.0,46.0687,46.129,46.0687,46.129,17400.0
2011-09-30 12:05:00,53.57,53.57,53.47,53.47,12900.0,46.1376,46.1376,46.0515,46.0515,12900.0
2011-09-30 12:10:00,53.44,53.45,53.37,53.41,5900.0,46.0256,46.0342,45.9653,45.9998,5900.0
2011-09-30 12:15:00,53.42,53.42,53.35,53.4,4900.0,46.0084,46.0084,45.9481,45.9912,4900.0
2011-09-30 12:20:00,53.38,53.47,53.38,53.44,4300.0,45.9739,46.0515,45.9739,46.0256,4300.0
2011-09-30 12:25:00,53.43,53.46,53.41,53.45,17500.0,46.017,46.0428,45.9998,46.0342,17500.0
2011-09-30 12:30:00,53.45,53.46,53.37,53.4,26000.0,46.0342,46.0428,45.9653,45.9912,26000.0
2011-09-30 12:35:00,53.38,53.42,53.3,53.4,34400.0,45.9739,46.0084,45.905,45.9912,34400.0
2011-09-30 12:40:00,53.41,53.41,53.34,53.39,3900.0,45.9998,45.9998,45.9395,45.9826,3900.0
2011-09-30 12:45:00,53.41,53.45,53.37,53.4,22300.0,45.9998,46.0342,45.9653,45.9912,22300.0
2011-09-30 12:50:00,53.41,53.43,53.38,53.38,7000.0,45.9998,46.017,45.9739,45.9739,7000.0
2011-09-30 12:55:00,53.36,53.36,53.27,53.29,4700.0,45.9567,45.9567,45.8792,45.8964,4700.0
2011-09-30 13:00:00,53.24,53.25,53.16,53.2,5400.0,45.8534,45.862,45.7845,45.8189,5400.0
2011-09-30 13:05:00,53.22,53.29,53.21,53.24,9800.0,45.8361,45.8964,45.8275,45.8534,9800.0
2011-09-30 13:10:00,53.23,53.33,53.22,53.33,30800.0,45.8448,45.9309,45.8361,45.9309,30800.0
2011-09-30 13:15:00,53.32,53.35,53.27,53.33,16900.0,45.9223,45.9481,45.8792,45.9309,16900.0
2011-09-30 13:20:00,53.34,53.34,53.24,53.28,6200.0,45.9395,45.9395,45.8534,45.8878,6200.0
2011-09-30 13:25:00,53.28,53.32,53.27,53.28,4800.0,45.8878,45.9223,45.8792,45.8878,4800.0
2011-09-30 13:30:00,53.28,53.4,53.28,53.39,3600.0,45.8878,45.9912,45.8878,45.9826,3600.0
2011-09-30 13:35:00,53.44,53.45,53.4,53.44,9400.0,46.0256,46.0342,45.9912,46.0256,9400.0
2011-09-30 13:40:00,53.43,53.43,53.32,53.37,6700.0,46.017,46.017,45.9223,45.9653,6700.0
2011-09-30 13:45:00,53.37,53.48,53.37,53.42,11500.0,45.9653,46.0601,45.9653,46.0084,11500.0
2011-09-30 13:50:00,53.43,53.44,53.35,53.36,19600.0,46.017,46.0256,45.9481,45.9567,19600.0
2011-09-30 13:55:00,53.38,53.38,53.33,53.36,8500.0,45.9739,45.9739,45.9309,45.9567,8500.0
2011-09-30 14:00:00,53.31,53.37,53.29,53.34,19100.0,45.9137,45.9653,45.8964,45.9395,19100.0
2011-09-30 14:05:00,53.34,53.36,53.16,53.16,10900.0,45.9395,45.9567,45.7845,45.7845,10900.0
2011-09-30 14:10:00,53.16,53.19,53.11,53.13,12800.0,45.7845,45.8103,45.7414,45.7586,12800.0
2011-09-30 14:15:00,53.12,53.19,53.11,53.11,20000.0,45.75,45.8103,45.7414,45.7414,20000.0
2011-09-30 14:20:00,53.11,53.11,53.04,53.05,13700.0,45.7414,45.7414,45.6811,45.6897,13700.0
2011-09-30 14:25:00,53.05,53.07,52.9,52.98,142800.0,45.6897,45.707,45.5605,45.6294,142800.0
2011-09-30 14:30:00,52.97,53.03,52.95,53.01,44800.0,45.6208,45.6725,45.6036,45.6553,44800.0
2011-09-30 14:35:00,52.98,53.02,52.9,53.0,49100.0,45.6294,45.6639,45.5605,45.6467,49100.0
2011-09-30 14:40:00,53.02,53.12,53.02,53.06,43500.0,45.6639,45.75,45.6639,45.6983,43500.0
2011-09-30 14:45:00,53.05,53.05,52.96,52.97,11900.0,45.6897,45.6897,45.6122,45.6208,11900.0
2011-09-30 14:50:00,53.0,53.0,52.82,52.92,36100.0,45.6467,45.6467,45.4916,45.5778,36100.0
2011-09-30 14:55:00,52.96,53.14,52.95,53.07,60800.0,45.6122,45.7672,45.6036,45.707,60800.0
2011-09-30 15:00:00,53.07,53.08,52.95,53.0,18300.0,45.707,45.7156,45.6036,45.6467,18300.0
2011-09-30 15:05:00,52.99,53.24,52.97,53.17,27400.0,45.6381,45.8534,45.6208,45.7931,27400.0
2011-09-30 15:10:00,53.18,53.2,53.09,53.09,22300.0,45.8017,45.8189,45.7242,45.7242,22300.0
2011-09-30 15:15:00,53.08,53.11,53.02,53.06,23400.0,45.7156,45.7414,45.6639,45.6983,23400.0
2011-09-30 15:20:00,53.06,53.14,53.0,53.01,36100.0,45.6983,45.7672,45.6467,45.6553,36100.0
2011-09-30 15:25:00,53.01,53.05,52.9,52.91,15000.0,45.6553,45.6897,45.5605,45.5692,15000.0
2011-09-30 15:30:00,52.88,52.95,52.79,52.84,26700.0,45.5433,45.6036,45.4658,45.5089,26700.0
2011-09-30 15:35:00,52.84,52.86,52.7,52.76,48700.0,45.5089,45.5261,45.3883,45.44,48700.0
2011-09-30 15:40:00,52.76,53.04,52.76,53.02,46800.0,45.44,45.6811,45.44,45.6639,46800.0
2011-09-30 15:45:00,53.01,53.01,52.75,52.75,86200.0,45.6553,45.6553,45.4313,45.4313,86200.0
2011-09-30 15:50:00,52.74,52.79,52.58,52.7,102600.0,45.4227,45.4658,45.2849,45.3883,102600.0
2011-09-30 15:55:00,52.71,52.72,52.55,52.57,525500.0,45.3969,45.4055,45.2591,45.2763,525500.0
2011-10-03 09:30:00,52.17,52.37,52.1,52.13,158000.0,44.9318,45.1041,44.8715,44.8974,158000.0
2011-10-03 09:35:00,52.13,52.17,52.07,52.13,42400.0,44.8974,44.9318,44.8457,44.8974,42400.0
2011-10-03 09:40:00,52.15,52.33,52.15,52.28,99300.0,44.9146,45.0696,44.9146,45.0266,99300.0
2011-10-03 09:45:00,52.3,52.35,52.13,52.14,79900.0,45.0438,45.0868,44.8974,44.906,79900.0
2011-10-03 09:50:00,52.14,52.15,51.92,51.92,27300.0,44.906,44.9146,44.7165,44.7165,27300.0
2011-10-03 09:55:00,51.93,52.0,51.9,51.96,42100.0,44.7251,44.7854,44.6993,44.751,42100.0
2011-10-03 10:00:00,51.98,52.46,51.98,52.2,110900.0,44.7682,45.1816,44.7682,44.9577,110900.0
2011-10-03 10:05:00,52.22,52.68,52.2,52.67,120300.0,44.9749,45.3711,44.9577,45.3624,120300.0
2011-10-03 10:10:00,52.65,52.86,52.62,52.8,46300.0,45.3452,45.5261,45.3194,45.4744,46300.0
2011-10-03 10:15:00,52.78,52.79,52.55,52.56,13100.0,45.4572,45.4658,45.2591,45.2677,13100.0
2011-10-03 10:20:00,52.59,52.64,52.39,52.43,124300.0,45.2935,45.3366,45.1213,45.1557,124300.0
2011-10-03 10:25:00,52.44,52.54,52.36,52.49,32800.0,45.1644,45.2505,45.0955,45.2074,32800.0
2011-10-03 10:30:00,52.51,52.52,52.29,52.29,65600.0,45.2246,45.2333,45.0352,45.0352,65600.0
2011-10-03 10:35:00,52.29,52.32,52.21,52.29,56800.0,45.0352,45.061,44.9663,45.0352,56800.0
2011-10-03 10:40:00,52.27,52.29,52.07,52.27,51400.0,45.0179,45.0352,44.8457,45.0179,51400.0
2011-10-03 10:45:00,52.25,52.34,52.19,52.23,50500.0,45.0007,45.0782,44.949,44.9835,50500.0
2011-10-03 10:50:00,52.25,52.29,52.08,52.21,31700.0,45.0007,45.0352,44.8543,44.9663,31700.0
2011-10-03 10:55:00,52.23,52.3,52.2,52.22,34400.0,44.9835,45.0438,44.9577,44.9749,34400.0
2011-10-03 11:00:00,52.21,52.21,52.06,52.14,27300.0,44.9663,44.9663,44.8371,44.906,27300.0
2011-10-03 11:05:00,52.13,52.33,52.07,52.33,28100.0,44.8974,45.0696,44.8457,45.0696,28100.0
2011-10-03 11:10:00,52.31,52.42,52.27,52.28,20200.0,45.0524,45.1471,45.0179,45.0266,20200.0
2011-10-03 11:15:00,52.28,52.48,52.28,52.48,18200.0,45.0266,45.1988,45.0266,45.1988,18200.0
2011-10-03 11:20:00,52.49,52.58,52.41,52.41,270400.0,45.2074,45.2849,45.1385,45.1385,270400.0
2011-10-03 11:25:00,52.41,52.52,52.34,52.46,34100.0,45.1385,45.2333,45.0782,45.1816,34100.0
2011-10-03 11:30:00,52.47,52.6,52.41,52.55,20600.0,45.1902,45.3022,45.1385,45.2591,20600.0
2011-10-03 11:35:00,52.52,52.55,52.44,52.5,19800.0,45.2333,45.2591,45.1644,45.216,19800.0
2011-10-03 11:40:00,52.51,52.53,52.32,52.34,62500.0,45.2246,45.2419,45.061,45.0782,62500.0
2011-10-03 11:45:00,52.37,52.43,52.34,52.36,18700.0,45.1041,45.1557,45.0782,45.0955,18700.0
2011-10-03 11:50:00,52.36,52.55,52.36,52.52,23000.0,45.0955,45.2591,45.0955,45.2333,23000.0
2011-10-03 11:55:00,52.55,52.63,52.54,52.56,30600.0,45.2591,45.328,45.2505,45.2677,30600.0
2011-10-03 12:00:00,52.57,52.61,52.43,52.43,57900.0,45.2763,45.3108,45.1557,45.1557,57900.0
2011-10-03 12:05:00,52.43,52.52,52.39,52.42,17800.0,45.1557,45.2333,45.1213,45.1471,17800.0
2011-10-03 12:10:00,52.4,52.41,52.22,52.22,24900.0,45.1299,45.1385,44.9749,44.9749,24900.0
2011-10-03 12:15:00,52.22,52.26,52.19,52.22,9400.0,44.9749,45.0093,44.949,44.9749,9400.0
2011-10-03 12:20:00,52.22,52.29,52.16,52.28,15300.0,44.9749,45.0352,44.9232,45.0266,15300.0
2011-10-03 12:25:00,52.29,52.33,52.21,52.21,24700.0,45.0352,45.0696,44.9663,44.9663,24700.0
2011-10-03 12:30:00,52.19,52.22,52.1,52.11,21100.0,44.949,44.9749,44.8715,44.8801,21100.0
2011-10-03 12:35:00,52.1,52.17,52.06,52.15,22500.0,44.8715,44.9318,44.8371,44.9146,22500.0
2011-10-03 12:40:00,52.15,52.2,52.11,52.14,21000.0,44.9146,44.9577,44.8801,44.906,21000.0
2011-10-03 12:45:00,52.14,52.17,52.04,52.04,20800.0,44.906,44.9318,44.8199,44.8199,20800.0
2011-10-03 12:50:00,52.03,52.03,51.92,51.92,30200.0,44.8112,44.8112,44.7165,44.7165,30200.0
2011-10-03 12:55:00,51.92,51.93,51.9,51.92,14500.0,44.7165,44.7251,44.6993,44.7165,14500.0
2011-10-03 13:00:00,51.9,51.9,51.76,51.77,37900.0,44.6993,44.6993,44.5787,44.5873,37900.0
2011-10-03 13:05:00,51.76,51.78,51.73,51.77,19500.0,44.5787,44.5959,44.5529,44.5873,19500.0
2011-10-03 13:10:00,51.77,51.82,51.7,51.7,16100.0,44.5873,44.6304,44.527,44.527,16100.0
2011-10-03 13:15:00,51.69,51.7,51.47,51.58,42000.0,44.5184,44.527,44.3289,44.4237,42000.0
2011-10-03 13:20:00,51.6,51.62,51.55,51.62,22300.0,44.4409,44.4581,44.3978,44.4581,22300.0
2011-10-03 13:25:00,51.62,51.64,51.51,51.64,69900.0,44.4581,44.4754,44.3634,44.4754,69900.0
2011-10-03 13:30:00,51.65,51.7,51.5,51.5,34800.0,44.484,44.527,44.3548,44.3548,34800.0
2011-10-03 13:35:00,51.5,51.55,51.33,51.37,39300.0,44.3548,44.3978,44.2084,44.2428,39300.0
2011-10-03 13:40:00,51.37,51.53,51.37,51.48,45400.0,44.2428,44.3806,44.2428,44.3376,45400.0
2011-10-03 13:45:00,51.48,51.52,51.4,51.41,46100.0,44.3376,44.372,44.2687,44.2773,46100.0
2011-10-03 13:50:00,51.41,51.5,51.27,51.34,28100.0,44.2773,44.3548,44.1567,44.217,28100.0
2011-10-03 13:55:00,51.33,51.54,51.33,51.5,39100.0,44.2084,44.3892,44.2084,44.3548,39100.0
2011-10-03 14:00:00,51.5,51.53,51.43,51.48,17900.0,44.3548,44.3806,44.2945,44.3376,17900.0
2011-10-03 14:05:00,51.52,51.68,51.52,51.65,75400.0,44.372,44.5098,44.372,44.484,75400.0
2011-10-03 14:10:00,51.65,51.68,51.53,51.59,30300.0,44.484,44.5098,44.3806,44.4323,30300.0
2011-10-03 14:15:00,51.57,51.59,51.5,51.5,21500.0,44.4151,44.4323,44.3548,44.3548,21500.0
2011-10-03 14:20:00,51.49,51.57,51.43,51.5,19500.0,44.3462,44.4151,44.2945,44.3548,19500.0
2011-10-03 14:25:00,51.5,51.57,51.38,51.43,59700.0,44.3548,44.4151,44.2514,44.2945,59700.0
2011-10-03 14:30:00,51.4,51.52,51.32,51.44,43200.0,44.2687,44.372,44.1998,44.3031,43200.0
2011-10-03 14:35:00,51.46,51.49,51.38,51.39,28300.0,44.3203,44.3462,44.2514,44.26,28300.0
2011-10-03 14:40:00,51.4,51.43,51.32,51.39,38500.0,44.2687,44.2945,44.1998,44.26,38500.0
2011-10-03 14:45:00,51.38,51.39,51.16,51.25,54100.0,44.2514,44.26,44.0619,44.1395,54100.0
2011-10-03 14:50:00,51.24,51.37,51.23,51.26,52500.0,44.1309,44.2428,44.1222,44.1481,52500.0
2011-10-03 14:55:00,51.25,51.38,51.17,51.37,111300.0,44.1395,44.2514,44.0706,44.2428,111300.0
2011-10-03 15:00:00,51.36,51.49,51.32,51.46,182300.0,44.2342,44.3462,44.1998,44.3203,182300.0
2011-10-03 15:05:00,51.46,51.61,51.41,51.44,93600.0,44.3203,44.4495,44.2773,44.3031,93600.0
2011-10-03 15:10:00,51.44,51.5,51.38,51.4,469300.0,44.3031,44.3548,44.2514,44.2687,469300.0
2011-10-03 15:15:00,51.4,51.46,51.35,51.41,51100.0,44.2687,44.3203,44.2256,44.2773,51100.0
2011-10-03 15:20:00,51.38,51.43,51.26,51.26,75400.0,44.2514,44.2945,44.1481,44.1481,75400.0
2011-10-03 15:25:00,51.25,51.34,51.21,51.25,81200.0,44.1395,44.217,44.105,44.1395,81200.0
2011-10-03 15:30:00,51.25,51.32,51.18,51.3,118800.0,44.1395,44.1998,44.0792,44.1825,118800.0
2011-10-03 15:35:00,51.3,51.46,51.26,51.39,140100.0,44.1825,44.3203,44.1481,44.26,140100.0
2011-10-03 15:40:00,51.39,51.43,51.26,51.36,56400.0,44.26,44.2945,44.1481,44.2342,56400.0
2011-10-03 15:45:00,51.37,51.66,51.33,51.6,110500.0,44.2428,44.4926,44.2084,44.4409,110500.0
2011-10-03 15:50:00,51.6,51.6,51.27,51.3,137300.0,44.4409,44.4409,44.1567,44.1825,137300.0
2011-10-03 15:55:00,51.28,51.36,51.0,51.03,499800.0,44.1653,44.2342,43.9241,43.95,499800.0
2011-10-04 09:30:00,50.41,50.54,50.36,50.4,190200.0,43.416,43.528,43.3729,43.4074,190200.0
2011-10-04 09:35:00,50.39,50.61,50.37,50.44,160000.0,43.3988,43.5883,43.3816,43.4418,160000.0
2011-10-04 09:40:00,50.46,50.58,50.33,50.33,56800.0,43.4591,43.5624,43.3471,43.3471,56800.0
2011-10-04 09:45:00,50.33,50.44,50.27,50.34,94000.0,43.3471,43.4418,43.2954,43.3557,94000.0
2011-10-04 09:50:00,50.33,50.36,50.1,50.14,98900.0,43.3471,43.3729,43.149,43.1835,98900.0
2011-10-04 09:55:00,50.13,50.2,49.97,50.16,137100.0,43.1749,43.2351,43.0371,43.2007,137100.0
2011-10-04 10:00:00,50.13,50.34,49.99,50.09,295700.0,43.1749,43.3557,43.0543,43.1404,295700.0
2011-10-04 10:05:00,50.03,50.4,49.96,50.35,146400.0,43.0887,43.4074,43.0284,43.3643,146400.0
2011-10-04 10:10:00,50.33,50.59,50.32,50.44,99400.0,43.3471,43.571,43.3385,43.4418,99400.0
2011-10-04 10:15:00,50.43,50.7,50.43,50.57,159400.0,43.4332,43.6658,43.4332,43.5538,159400.0
2011-10-04 10:20:00,50.59,50.59,50.25,50.25,85100.0,43.571,43.571,43.2782,43.2782,85100.0
2011-10-04 10:25:00,50.25,50.34,50.19,50.33,146600.0,43.2782,43.3557,43.2265,43.3471,146600.0
2011-10-04 10:30:00,50.35,50.57,50.3,50.39,119800.0,43.3643,43.5538,43.3213,43.3988,119800.0
2011-10-04 10:35:00,50.38,50.59,50.32,50.59,115100.0,43.3902,43.571,43.3385,43.571,115100.0
2011-10-04 10:40:00,50.6,50.86,50.58,50.85,189900.0,43.5796,43.8036,43.5624,43.795,189900.0
2011-10-04 10:45:00,50.84,50.98,50.74,50.95,99800.0,43.7863,43.9069,43.7002,43.8811,99800.0
2011-10-04 10:50:00,50.96,50.98,50.78,50.83,49400.0,43.8897,43.9069,43.7347,43.7777,49400.0
2011-10-04 10:55:00,50.84,50.97,50.84,50.89,80900.0,43.7863,43.8983,43.7863,43.8294,80900.0
2011-10-04 11:00:00,50.9,50.92,50.76,50.9,91000.0,43.838,43.8552,43.7174,43.838,91000.0
2011-10-04 11:05:00,50.9,51.19,50.87,51.14,82900.0,43.838,44.0878,43.8122,44.0447,82900.0
2011-10-04 11:10:00,51.15,51.27,51.14,51.18,69500.0,44.0533,44.1567,44.0447,44.0792,69500.0
2011-10-04 11:15:00,51.2,51.2,51.02,51.02,71700.0,44.0964,44.0964,43.9414,43.9414,71700.0
2011-10-04 11:20:00,51.02,51.09,50.91,50.92,73700.0,43.9414,44.0017,43.8466,43.8552,73700.0
2011-10-04 11:25:00,50.91,50.99,50.86,50.99,99400.0,43.8466,43.9155,43.8036,43.9155,99400.0
2011-10-04 11:30:00,50.98,50.99,50.83,50.87,40200.0,43.9069,43.9155,43.7777,43.8122,40200.0
2011-10-04 11:35:00,50.87,50.87,50.73,50.78,74200.0,43.8122,43.8122,43.6916,43.7347,74200.0
2011-10-04 11:40:00,50.79,50.98,50.78,50.97,64300.0,43.7433,43.9069,43.7347,43.8983,64300.0
2011-10-04 11:45:00,50.98,51.03,50.89,51.02,72000.0,43.9069,43.95,43.8294,43.9414,72000.0
2011-10-04 11:50:00,51.03,51.2,51.03,51.12,95700.0,43.95,44.0964,43.95,44.0275,95700.0
2011-10-04 11:55:00,51.14,51.19,51.02,51.15,102500.0,44.0447,44.0878,43.9414,44.0533,102500.0
2011-10-04 12:00:00,51.16,51.44,51.16,51.43,55500.0,44.0619,44.3031,44.0619,44.2945,55500.0
2011-10-04 12:05:00,51.43,51.49,51.37,51.44,62800.0,44.2945,44.3462,44.2428,44.3031,62800.0
2011-10-04 12:10:00,51.43,51.46,51.35,51.46,42100.0,44.2945,44.3203,44.2256,44.3203,42100.0
2011-10-04 12:15:00,51.48,51.49,51.32,51.38,38900.0,44.3376,44.3462,44.1998,44.2514,38900.0
2011-10-04 12:20:00,51.39,51.52,51.36,51.44,44200.0,44.26,44.372,44.2342,44.3031,44200.0
2011-10-04 12:25:00,51.44,51.44,51.22,51.22,40400.0,44.3031,44.3031,44.1136,44.1136,40400.0
2011-10-04 12:30:00,51.22,51.25,51.18,51.24,24100.0,44.1136,44.1395,44.0792,44.1309,24100.0
2011-10-04 12:35:00,51.23,51.38,51.22,51.31,42200.0,44.1222,44.2514,44.1136,44.1911,42200.0
2011-10-04 12:40:00,51.32,51.41,51.29,51.4,30400.0,44.1998,44.2773,44.1739,44.2687,30400.0
2011-10-04 12:45:00,51.4,51.45,51.34,51.35,30400.0,44.2687,44.3117,44.217,44.2256,30400.0
2011-10-04 12:50:00,51.35,51.41,51.29,51.39,46200.0,44.2256,44.2773,44.1739,44.26,46200.0
2011-10-04 12:55:00,51.39,51.39,51.21,51.24,101900.0,44.26,44.26,44.105,44.1309,101900.0
2011-10-04 13:00:00,51.23,51.31,51.17,51.21,33300.0,44.1222,44.1911,44.0706,44.105,33300.0
2011-10-04 13:05:00,51.2,51.25,51.07,51.22,117300.0,44.0964,44.1395,43.9844,44.1136,117300.0
2011-10-04 13:10:00,51.22,51.23,50.92,50.97,55800.0,44.1136,44.1222,43.8552,43.8983,55800.0
2011-10-04 13:15:00,50.98,51.12,50.98,51.04,105300.0,43.9069,44.0275,43.9069,43.9586,105300.0
2011-10-04 13:20:00,51.03,51.07,50.95,51.07,81000.0,43.95,43.9844,43.8811,43.9844,81000.0
2011-10-04 13:25:00,51.06,51.06,50.93,51.0,53900.0,43.9758,43.9758,43.8639,43.9241,53900.0
2011-10-04 13:30:00,51.0,51.1,50.99,51.05,125400.0,43.9241,44.0103,43.9155,43.9672,125400.0
2011-10-04 13:35:00,51.08,51.11,50.93,50.93,41400.0,43.993,44.0189,43.8639,43.8639,41400.0
2011-10-04 13:40:00,50.93,50.94,50.79,50.84,52400.0,43.8639,43.8725,43.7433,43.7863,52400.0
2011-10-04 13:45:00,50.85,51.01,50.82,50.99,79100.0,43.795,43.9328,43.7691,43.9155,79100.0
2011-10-04 13:50:00,50.99,51.07,50.95,50.97,36200.0,43.9155,43.9844,43.8811,43.8983,36200.0
2011-10-04 13:55:00,50.97,51.0,50.82,50.82,68900.0,43.8983,43.9241,43.7691,43.7691,68900.0
2011-10-04 14:00:00,50.83,51.02,50.83,50.91,92400.0,43.7777,43.9414,43.7777,43.8466,92400.0
2011-10-04 14:05:00,50.91,50.97,50.73,50.73,51700.0,43.8466,43.8983,43.6916,43.6916,51700.0
2011-10-04 14:10:00,50.73,50.74,50.59,50.66,56700.0,43.6916,43.7002,43.571,43.6313,56700.0
2011-10-04 14:15:00,50.63,50.66,50.54,50.55,73400.0,43.6055,43.6313,43.528,43.5366,73400.0
2011-10-04 14:20:00,50.55,50.6,50.46,50.59,35800.0,43.5366,43.5796,43.4591,43.571,35800.0
2011-10-04 14:25:00,50.6,50.72,50.59,50.71,52100.0,43.5796,43.683,43.571,43.6744,52100.0
2011-10-04 14:30:00,50.7,50.92,50.7,50.88,91800.0,43.6658,43.8552,43.6658,43.8208,91800.0
2011-10-04 14:35:00,50.9,50.97,50.78,50.79,30900.0,43.838,43.8983,43.7347,43.7433,30900.0
2011-10-04 14:40:00,50.78,50.8,50.55,50.64,68000.0,43.7347,43.7519,43.5366,43.6141,68000.0
2011-10-04 14:45:00,50.63,50.7,50.53,50.64,58700.0,43.6055,43.6658,43.5194,43.6141,58700.0
2011-10-04 14:50:00,50.65,50.65,50.36,50.39,64300.0,43.6227,43.6227,43.3729,43.3988,64300.0
2011-10-04 14:55:00,50.39,50.51,50.37,50.41,47800.0,43.3988,43.5021,43.3816,43.416,47800.0
2011-10-04 15:00:00,50.42,50.61,50.41,50.47,81800.0,43.4246,43.5883,43.416,43.4677,81800.0
2011-10-04 15:05:00,50.47,50.54,50.23,50.24,98800.0,43.4677,43.528,43.261,43.2696,98800.0
2011-10-04 15:10:00,50.25,50.35,50.18,50.31,73300.0,43.2782,43.3643,43.2179,43.3299,73300.0
2011-10-04 15:15:00,50.31,50.45,50.21,50.42,74200.0,43.3299,43.4505,43.2438,43.4246,74200.0
2011-10-04 15:20:00,50.41,50.65,50.38,50.59,97300.0,43.416,43.6227,43.3902,43.571,97300.0
2011-10-04 15:25:00,50.59,50.93,50.59,50.83,163700.0,43.571,43.8639,43.571,43.7777,163700.0
2011-10-04 15:30:00,50.84,51.15,50.84,51.03,151900.0,43.7863,44.0533,43.7863,43.95,151900.0
2011-10-04 15:35:00,51.03,51.24,50.97,51.17,145900.0,43.95,44.1309,43.8983,44.0706,145900.0
2011-10-04 15:40:00,51.16,51.6,51.05,51.56,137600.0,44.0619,44.4409,43.9672,44.4065,137600.0
2011-10-04 15:45:00,51.58,51.76,51.4,51.71,220200.0,44.4237,44.5787,44.2687,44.5356,220200.0
2011-10-04 15:50:00,51.72,51.85,51.57,51.82,270000.0,44.5443,44.6562,44.4151,44.6304,270000.0
2011-10-04 15:55:00,51.83,52.31,51.81,52.23,159700.0,44.639,45.0524,44.6218,44.9835,159700.0
2011-10-05 09:30:00,52.25,52.29,51.99,52.02,76800.0,45.0007,45.0352,44.7768,44.8026,76800.0
2011-10-05 09:35:00,52.04,52.08,51.85,51.98,79700.0,44.8199,44.8543,44.6562,44.7682,79700.0
2011-10-05 09:40:00,52.0,52.18,51.93,52.11,62700.0,44.7854,44.9404,44.7251,44.8801,62700.0
2011-10-05 09:45:00,52.08,52.12,51.96,52.07,201600.0,44.8543,44.8888,44.751,44.8457,201600.0
2011-10-05 09:50:00,52.05,52.14,51.85,51.98,91700.0,44.8285,44.906,44.6562,44.7682,91700.0
2011-10-05 09:55:00,51.97,52.07,51.94,52.01,52700.0,44.7596,44.8457,44.7337,44.794,52700.0
2011-10-05 10:00:00,51.99,52.34,51.96,52.33,129200.0,44.7768,45.0782,44.751,45.0696,129200.0
2011-10-05 10:05:00,52.35,52.4,52.22,52.22,96800.0,45.0868,45.1299,44.9749,44.9749,96800.0
2011-10-05 10:10:00,52.23,52.27,52.13,52.25,103500.0,44.9835,45.0179,44.8974,45.0007,103500.0
2011-10-05 10:15:00,52.28,52.35,52.18,52.22,52500.0,45.0266,45.0868,44.9404,44.9749,52500.0
2011-10-05 10:20:00,52.25,52.5,52.21,52.43,69700.0,45.0007,45.216,44.9663,45.1557,69700.0
2011-10-05 10:25:00,52.42,52.43,52.22,52.24,93900.0,45.1471,45.1557,44.9749,44.9921,93900.0
2011-10-05 10:30:00,52.24,52.42,52.23,52.41,50200.0,44.9921,45.1471,44.9835,45.1385,50200.0
2011-10-05 10:35:00,52.42,52.58,52.41,52.51,41400.0,45.1471,45.2849,45.1385,45.2246,41400.0
2011-10-05 10:40:00,52.51,52.61,52.48,52.57,53000.0,45.2246,45.3108,45.1988,45.2763,53000.0
2011-10-05 10:45:00,52.57,52.64,52.44,52.64,40300.0,45.2763,45.3366,45.1644,45.3366,40300.0
2011-10-05 10:50:00,52.61,52.69,52.54,52.68,43600.0,45.3108,45.3797,45.2505,45.3711,43600.0
2011-10-05 10:55:00,52.66,52.79,52.66,52.77,36600.0,45.3538,45.4658,45.3538,45.4486,36600.0
2011-10-05 11:00:00,52.77,52.77,52.68,52.71,29100.0,45.4486,45.4486,45.3711,45.3969,29100.0
2011-10-05 11:05:00,52.73,52.75,52.59,52.62,19400.0,45.4141,45.4313,45.2935,45.3194,19400.0
2011-10-05 11:10:00,52.62,52.66,52.55,52.55,47500.0,45.3194,45.3538,45.2591,45.2591,47500.0
2011-10-05 11:15:00,52.54,52.54,52.45,52.51,28800.0,45.2505,45.2505,45.173,45.2246,28800.0
2011-10-05 11:20:00,52.52,52.6,52.48,52.59,38500.0,45.2333,45.3022,45.1988,45.2935,38500.0
2011-10-05 11:25:00,52.59,52.68,52.55,52.58,30600.0,45.2935,45.3711,45.2591,45.2849,30600.0
2011-10-05 11:30:00,52.61,52.68,52.6,52.63,32100.0,45.3108,45.3711,45.3022,45.328,32100.0
2011-10-05 11:35:00,52.63,52.77,52.61,52.72,37200.0,45.328,45.4486,45.3108,45.4055,37200.0
2011-10-05 11:40:00,52.72,52.73,52.59,52.64,34100.0,45.4055,45.4141,45.2935,45.3366,34100.0
2011-10-05 11:45:00,52.64,52.72,52.57,52.7,138700.0,45.3366,45.4055,45.2763,45.3883,138700.0
2011-10-05 11:50:00,52.71,52.78,52.68,52.78,12400.0,45.3969,45.4572,45.3711,45.4572,12400.0
2011-10-05 11:55:00,52.79,52.82,52.75,52.76,62400.0,45.4658,45.4916,45.4313,45.44,62400.0
2011-10-05 12:00:00,52.78,52.82,52.69,52.69,53600.0,45.4572,45.4916,45.3797,45.3797,53600.0
2011-10-05 12:05:00,52.71,52.77,52.65,52.65,40700.0,45.3969,45.4486,45.3452,45.3452,40700.0
2011-10-05 12:10:00,52.67,52.69,52.64,52.68,24200.0,45.3624,45.3797,45.3366,45.3711,24200.0
2011-10-05 12:15:00,52.69,52.7,52.49,52.5,24500.0,45.3797,45.3883,45.2074,45.216,24500.0
2011-10-05 12:20:00,52.5,52.54,52.46,52.52,24100.0,45.216,45.2505,45.1816,45.2333,24100.0
2011-10-05 12:25:00,52.52,52.54,52.38,52.4,16900.0,45.2333,45.2505,45.1127,45.1299,16900.0
2011-10-05 12:30:00,52.38,52.46,52.36,52.45,21800.0,45.1127,45.1816,45.0955,45.173,21800.0
2011-10-05 12:35:00,52.44,52.47,52.36,52.36,25200.0,45.1644,45.1902,45.0955,45.0955,25200.0
2011-10-05 12:40:00,52.35,52.48,52.34,52.39,39300.0,45.0868,45.1988,45.0782,45.1213,39300.0
2011-10-05 12:45:00,52.36,52.46,52.29,52.45,48100.0,45.0955,45.1816,45.0352,45.173,48100.0
2011-10-05 12:50:00,52.44,52.53,52.42,52.49,81500.0,45.1644,45.2419,45.1471,45.2074,81500.0
2011-10-05 12:55:00,52.5,52.53,52.4,52.51,72200.0,45.216,45.2419,45.1299,45.2246,72200.0
2011-10-05 13:00:00,52.51,52.62,52.51,52.59,44300.0,45.2246,45.3194,45.2246,45.2935,44300.0
2011-10-05 13:05:00,52.59,52.68,52.59,52.65,58800.0,45.2935,45.3711,45.2935,45.3452,58800.0
2011-10-05 13:10:00,52.64,52.64,52.48,52.51,64700.0,45.3366,45.3366,45.1988,45.2246,64700.0
2011-10-05 13:15:00,52.51,52.7,52.51,52.62,154100.0,45.2246,45.3883,45.2246,45.3194,154100.0
2011-10-05 13:20:00,52.61,52.72,52.59,52.64,60300.0,45.3108,45.4055,45.2935,45.3366,60300.0
2011-10-05 13:25:00,52.65,52.76,52.63,52.73,29600.0,45.3452,45.44,45.328,45.4141,29600.0
2011-10-05 13:30:00,52.74,52.8,52.71,52.77,23500.0,45.4227,45.4744,45.3969,45.4486,23500.0
2011-10-05 13:35:00,52.78,52.78,52.65,52.69,25300.0,45.4572,45.4572,45.3452,45.3797,25300.0
2011-10-05 13:40:00,52.69,52.79,52.68,52.74,17000.0,45.3797,45.4658,45.3711,45.4227,17000.0
2011-10-05 13:45:00,52.77,52.89,52.77,52.86,16400.0,45.4486,45.5519,45.4486,45.5261,16400.0
2011-10-05 13:50:00,52.88,53.0,52.87,53.0,29200.0,45.5433,45.6467,45.5347,45.6467,29200.0
2011-10-05 13:55:00,53.0,53.03,52.94,52.99,37100.0,45.6467,45.6725,45.595,45.6381,37100.0
2011-10-05 14:00:00,53.01,53.03,52.95,53.0,23100.0,45.6553,45.6725,45.6036,45.6467,23100.0
2011-10-05 14:05:00,53.0,53.0,52.92,52.94,194900.0,45.6467,45.6467,45.5778,45.595,194900.0
2011-10-05 14:10:00,52.94,52.96,52.89,52.96,50800.0,45.595,45.6122,45.5519,45.6122,50800.0
2011-10-05 14:15:00,52.96,53.05,52.95,53.02,133200.0,45.6122,45.6897,45.6036,45.6639,133200.0
2011-10-05 14:20:00,53.01,53.07,52.95,53.05,41400.0,45.6553,45.707,45.6036,45.6897,41400.0
2011-10-05 14:25:00,53.04,53.07,52.99,53.0,31500.0,45.6811,45.707,45.6381,45.6467,31500.0
2011-10-05 14:30:00,53.01,53.04,52.82,52.85,64800.0,45.6553,45.6811,45.4916,45.5175,64800.0
2011-10-05 14:35:00,52.85,52.87,52.75,52.81,53200.0,45.5175,45.5347,45.4313,45.483,53200.0
2011-10-05 14:40:00,52.84,52.9,52.84,52.87,41800.0,45.5089,45.5605,45.5089,45.5347,41800.0
2011-10-05 14:45:00,52.87,53.05,52.85,53.02,61200.0,45.5347,45.6897,45.5175,45.6639,61200.0
2011-10-05 14:50:00,53.03,53.11,53.01,53.09,47700.0,45.6725,45.7414,45.6553,45.7242,47700.0
2011-10-05 14:55:00,53.08,53.11,52.99,53.0,56400.0,45.7156,45.7414,45.6381,45.6467,56400.0
2011-10-05 15:00:00,53.0,53.0,52.81,52.86,53000.0,45.6467,45.6467,45.483,45.5261,53000.0
2011-10-05 15:05:00,52.85,52.95,52.8,52.86,73300.0,45.5175,45.6036,45.4744,45.5261,73300.0
2011-10-05 15:10:00,52.83,52.97,52.8,52.97,51200.0,45.5003,45.6208,45.4744,45.6208,51200.0
2011-10-05 15:15:00,52.96,53.08,52.92,53.06,134200.0,45.6122,45.7156,45.5778,45.6983,134200.0
2011-10-05 15:20:00,53.09,53.09,52.81,52.86,135000.0,45.7242,45.7242,45.483,45.5261,135000.0
2011-10-05 15:25:00,52.86,53.03,52.86,52.97,141000.0,45.5261,45.6725,45.5261,45.6208,141000.0
2011-10-05 15:30:00,52.98,53.23,52.97,53.21,179700.0,45.6294,45.8448,45.6208,45.8275,179700.0
2011-10-05 15:35:00,53.21,53.36,53.19,53.34,136900.0,45.8275,45.9567,45.8103,45.9395,136900.0
2011-10-05 15:40:00,53.34,53.34,53.23,53.32,104900.0,45.9395,45.9395,45.8448,45.9223,104900.0
2011-10-05 15:45:00,53.32,53.34,53.09,53.12,89600.0,45.9223,45.9395,45.7242,45.75,89600.0
2011-10-05 15:50:00,53.13,53.25,53.11,53.23,148900.0,45.7586,45.862,45.7414,45.8448,148900.0
2011-10-05 15:55:00,53.23,53.26,53.18,53.25,110500.0,45.8448,45.8706,45.8017,45.862,110500.0
2011-10-06 09:30:00,53.15,53.34,53.15,53.31,58100.0,45.7759,45.9395,45.7759,45.9137,58100.0
2011-10-06 09:35:00,53.38,53.42,53.23,53.37,155500.0,45.9739,46.0084,45.8448,45.9653,155500.0
2011-10-06 09:40:00,53.36,53.42,53.25,53.26,39300.0,45.9567,46.0084,45.862,45.8706,39300.0
2011-10-06 09:45:00,53.25,53.33,53.04,53.07,75400.0,45.862,45.9309,45.6811,45.707,75400.0
2011-10-06 09:50:00,53.08,53.08,52.92,53.04,43100.0,45.7156,45.7156,45.5778,45.6811,43100.0
2011-10-06 09:55:00,53.04,53.1,52.89,53.1,31500.0,45.6811,45.7328,45.5519,45.7328,31500.0
2011-10-06 10:00:00,53.08,53.17,52.97,53.16,35100.0,45.7156,45.7931,45.6208,45.7845,35100.0
2011-10-06 10:05:00,53.16,53.27,53.14,53.25,26600.0,45.7845,45.8792,45.7672,45.862,26600.0
2011-10-06 10:10:00,53.26,53.48,53.26,53.46,33200.0,45.8706,46.0601,45.8706,46.0428,33200.0
2011-10-06 10:15:00,53.47,53.47,53.38,53.39,13900.0,46.0515,46.0515,45.9739,45.9826,13900.0
2011-10-06 10:20:00,53.44,53.59,53.42,53.57,30700.0,46.0256,46.1548,46.0084,46.1376,30700.0
2011-10-06 10:25:00,53.6,53.62,53.51,53.56,25500.0,46.1634,46.1806,46.0859,46.129,25500.0
2011-10-06 10:30:00,53.57,53.75,53.57,53.74,109400.0,46.1376,46.2926,46.1376,46.284,109400.0
2011-10-06 10:35:00,53.75,53.81,53.68,53.71,38600.0,46.2926,46.3443,46.2323,46.2582,38600.0
2011-10-06 10:40:00,53.7,53.7,53.6,53.67,27800.0,46.2495,46.2495,46.1634,46.2237,27800.0
2011-10-06 10:45:00,53.68,53.68,53.52,53.53,47000.0,46.2323,46.2323,46.0945,46.1031,47000.0
2011-10-06 10:50:00,53.53,53.59,53.5,53.58,22600.0,46.1031,46.1548,46.0773,46.1462,22600.0
2011-10-06 10:55:00,53.6,53.63,53.49,53.51,15700.0,46.1634,46.1893,46.0687,46.0859,15700.0
2011-10-06 11:00:00,53.51,53.59,53.45,53.58,53100.0,46.0859,46.1548,46.0342,46.1462,53100.0
2011-10-06 11:05:00,53.56,53.68,53.52,53.68,83600.0,46.129,46.2323,46.0945,46.2323,83600.0
2011-10-06 11:10:00,53.67,53.74,53.63,53.72,75500.0,46.2237,46.284,46.1893,46.2668,75500.0
2011-10-06 11:15:00,53.76,53.76,53.6,53.6,60100.0,46.3012,46.3012,46.1634,46.1634,60100.0
2011-10-06 11:20:00,53.6,53.6,53.51,53.52,16400.0,46.1634,46.1634,46.0859,46.0945,16400.0
2011-10-06 11:25:00,53.55,53.7,53.53,53.69,18000.0,46.1204,46.2495,46.1031,46.2409,18000.0
2011-10-06 11:30:00,53.7,53.77,53.7,53.75,30700.0,46.2495,46.3098,46.2495,46.2926,30700.0
2011-10-06 11:35:00,53.76,53.89,53.72,53.88,20500.0,46.3012,46.4132,46.2668,46.4046,20500.0
2011-10-06 11:40:00,53.87,53.92,53.84,53.92,33000.0,46.396,46.439,46.3701,46.439,33000.0
2011-10-06 11:45:00,53.92,53.96,53.83,53.83,21700.0,46.439,46.4735,46.3615,46.3615,21700.0
2011-10-06 11:50:00,53.84,53.86,53.79,53.82,17600.0,46.3701,46.3873,46.3271,46.3529,17600.0
2011-10-06 11:55:00,53.83,53.86,53.79,53.84,55600.0,46.3615,46.3873,46.3271,46.3701,55600.0
2011-10-06 12:00:00,53.87,53.9,53.81,53.85,30600.0,46.396,46.4218,46.3443,46.3787,30600.0
2011-10-06 12:05:00,53.85,53.88,53.8,53.8,18400.0,46.3787,46.4046,46.3357,46.3357,18400.0
2011-10-06 12:10:00,53.8,53.91,53.79,53.89,34900.0,46.3357,46.4304,46.3271,46.4132,34900.0
2011-10-06 12:15:00,53.91,53.97,53.81,53.94,28900.0,46.4304,46.4821,46.3443,46.4562,28900.0
2011-10-06 12:20:00,53.94,54.02,53.94,54.02,15100.0,46.4562,46.5251,46.4562,46.5251,15100.0
2011-10-06 12:25:00,54.0,54.0,53.94,53.95,11800.0,46.5079,46.5079,46.4562,46.4649,11800.0
2011-10-06 12:30:00,53.96,54.02,53.92,53.96,19700.0,46.4735,46.5251,46.439,46.4735,19700.0
2011-10-06 12:35:00,53.96,53.97,53.92,53.94,23700.0,46.4735,46.4821,46.439,46.4562,23700.0
2011-10-06 12:40:00,53.96,53.97,53.85,53.86,14300.0,46.4735,46.4821,46.3787,46.3873,14300.0
2011-10-06 12:45:00,53.85,53.86,53.79,53.86,8700.0,46.3787,46.3873,46.3271,46.3873,8700.0
2011-10-06 12:50:00,53.85,53.86,53.79,53.83,20600.0,46.3787,46.3873,46.3271,46.3615,20600.0
2011-10-06 12:55:00,53.82,53.87,53.77,53.78,141400.0,46.3529,46.396,46.3098,46.3184,141400.0
2011-10-06 13:00:00,53.78,53.83,53.73,53.74,62800.0,46.3184,46.3615,46.2754,46.284,62800.0
2011-10-06 13:05:00,53.72,53.82,53.7,53.81,35600.0,46.2668,46.3529,46.2495,46.3443,35600.0
2011-10-06 13:10:00,53.81,53.89,53.79,53.88,24600.0,46.3443,46.4132,46.3271,46.4046,24600.0
2011-10-06 13:15:00,53.87,53.87,53.78,53.79,11300.0,46.396,46.396,46.3184,46.3271,11300.0
2011-10-06 13:20:00,53.8,53.87,53.75,53.84,72100.0,46.3357,46.396,46.2926,46.3701,72100.0
2011-10-06 13:25:00,53.86,53.88,53.69,53.7,27700.0,46.3873,46.4046,46.2409,46.2495,27700.0
2011-10-06 13:30:00,53.71,53.76,53.66,53.72,15800.0,46.2582,46.3012,46.2151,46.2668,15800.0
2011-10-06 13:35:00,53.73,53.73,53.59,53.59,22200.0,46.2754,46.2754,46.1548,46.1548,22200.0
2011-10-06 13:40:00,53.6,53.68,53.55,53.59,35800.0,46.1634,46.2323,46.1204,46.1548,35800.0
2011-10-06 13:45:00,53.58,53.74,53.57,53.71,25600.0,46.1462,46.284,46.1376,46.2582,25600.0
2011-10-06 13:50:00,53.72,53.81,53.71,53.77,25900.0,46.2668,46.3443,46.2582,46.3098,25900.0
2011-10-06 13:55:00,53.79,53.81,53.71,53.79,10900.0,46.3271,46.3443,46.2582,46.3271,10900.0
2011-10-06 14:00:00,53.79,53.84,53.7,53.84,24600.0,46.3271,46.3701,46.2495,46.3701,24600.0
2011-10-06 14:05:00,53.84,53.93,53.84,53.92,27100.0,46.3701,46.4476,46.3701,46.439,27100.0
2011-10-06 14:10:00,53.91,53.94,53.9,53.94,5700.0,46.4304,46.4562,46.4218,46.4562,5700.0
2011-10-06 14:15:00,53.92,54.01,53.91,54.0,28700.0,46.439,46.5165,46.4304,46.5079,28700.0
2011-10-06 14:20:00,54.0,54.06,53.96,54.01,20000.0,46.5079,46.5596,46.4735,46.5165,20000.0
2011-10-06 14:25:00,54.01,54.03,53.96,53.98,21200.0,46.5165,46.5338,46.4735,46.4907,21200.0
2011-10-06 14:30:00,53.99,54.01,53.85,53.85,21900.0,46.4993,46.5165,46.3787,46.3787,21900.0
2011-10-06 14:35:00,53.84,53.89,53.82,53.82,41700.0,46.3701,46.4132,46.3529,46.3529,41700.0
2011-10-06 14:40:00,53.81,53.9,53.79,53.89,20900.0,46.3443,46.4218,46.3271,46.4132,20900.0
2011-10-06 14:45:00,53.89,53.91,53.82,53.82,39500.0,46.4132,46.4304,46.3529,46.3529,39500.0
2011-10-06 14:50:00,53.83,53.88,53.76,53.87,24100.0,46.3615,46.4046,46.3012,46.396,24100.0
2011-10-06 14:55:00,53.87,53.91,53.83,53.91,20900.0,46.396,46.4304,46.3615,46.4304,20900.0
2011-10-06 15:00:00,53.9,53.92,53.81,53.87,14800.0,46.4218,46.439,46.3443,46.396,14800.0
2011-10-06 15:05:00,53.89,53.98,53.88,53.98,138100.0,46.4132,46.4907,46.4046,46.4907,138100.0
2011-10-06 15:10:00,53.98,54.01,53.86,53.87,51100.0,46.4907,46.5165,46.3873,46.396,51100.0
2011-10-06 15:15:00,53.83,53.87,53.74,53.78,75500.0,46.3615,46.396,46.284,46.3184,75500.0
2011-10-06 15:20:00,53.75,53.8,53.71,53.76,47700.0,46.2926,46.3357,46.2582,46.3012,47700.0
2011-10-06 15:25:00,53.77,53.86,53.75,53.75,24600.0,46.3098,46.3873,46.2926,46.2926,24600.0
2011-10-06 15:30:00,53.74,53.93,53.74,53.84,30800.0,46.284,46.4476,46.284,46.3701,30800.0
2011-10-06 15:35:00,53.83,53.95,53.79,53.93,46800.0,46.3615,46.4649,46.3271,46.4476,46800.0
2011-10-06 15:40:00,53.9,54.12,53.89,54.09,61100.0,46.4218,46.6113,46.4132,46.5854,61100.0
2011-10-06 15:45:00,54.09,54.1,53.97,54.01,58200.0,46.5854,46.594,46.4821,46.5165,58200.0
2011-10-06 15:50:00,54.04,54.1,54.02,54.1,34300.0,46.5424,46.594,46.5251,46.594,34300.0
2011-10-06 15:55:00,54.1,54.24,54.05,54.17,213200.0,46.594,46.7146,46.551,46.6543,213200.0
2011-10-07 09:30:00,54.5,54.53,54.25,54.27,167200.0,46.9386,46.9644,46.7232,46.7405,167200.0
2011-10-07 09:35:00,54.27,54.36,54.18,54.18,131800.0,46.7405,46.818,46.6629,46.6629,131800.0
2011-10-07 09:40:00,54.15,54.24,54.08,54.19,1840100.0,46.6371,46.7146,46.5768,46.6716,1840100.0
2011-10-07 09:45:00,54.19,54.24,54.08,54.18,143500.0,46.6716,46.7146,46.5768,46.6629,143500.0
2011-10-07 09:50:00,54.19,54.28,54.07,54.24,139100.0,46.6716,46.7491,46.5682,46.7146,139100.0
2011-10-07 09:55:00,54.23,54.33,54.2,54.28,125000.0,46.706,46.7921,46.6802,46.7491,125000.0
2011-10-07 10:00:00,54.28,54.31,54.12,54.3,83900.0,46.7491,46.7749,46.6113,46.7663,83900.0
2011-10-07 10:05:00,54.28,54.28,54.08,54.12,233100.0,46.7491,46.7491,46.5768,46.6113,233100.0
2011-10-07 10:10:00,54.12,54.31,54.08,54.31,32000.0,46.6113,46.7749,46.5768,46.7749,32000.0
2011-10-07 10:15:00,54.34,54.46,54.3,54.4,37000.0,46.8007,46.9041,46.7663,46.8524,37000.0
2011-10-07 10:20:00,54.41,54.48,54.33,54.48,28200.0,46.861,46.9213,46.7921,46.9213,28200.0
2011-10-07 10:25:00,54.49,54.53,54.35,54.4,42300.0,46.9299,46.9644,46.8094,46.8524,42300.0
2011-10-07 10:30:00,54.41,54.5,54.39,54.43,28300.0,46.861,46.9386,46.8438,46.8783,28300.0
2011-10-07 10:35:00,54.42,54.42,54.28,54.32,45600.0,46.8697,46.8697,46.7491,46.7835,45600.0
2011-10-07 10:40:00,54.32,54.37,54.27,54.33,28100.0,46.7835,46.8266,46.7405,46.7921,28100.0
2011-10-07 10:45:00,54.31,54.36,54.2,54.23,25400.0,46.7749,46.818,46.6802,46.706,25400.0
2011-10-07 10:50:00,54.24,54.34,54.24,54.25,37800.0,46.7146,46.8007,46.7146,46.7232,37800.0
2011-10-07 10:55:00,54.24,54.27,54.12,54.13,14300.0,46.7146,46.7405,46.6113,46.6199,14300.0
2011-10-07 11:00:00,54.11,54.14,54.04,54.06,32100.0,46.6027,46.6285,46.5424,46.5596,32100.0
2011-10-07 11:05:00,54.07,54.15,54.04,54.11,57600.0,46.5682,46.6371,46.5424,46.6027,57600.0
2011-10-07 11:10:00,54.11,54.14,53.92,53.96,26900.0,46.6027,46.6285,46.439,46.4735,26900.0
2011-10-07 11:15:00,53.94,54.03,53.94,53.97,69800.0,46.4562,46.5338,46.4562,46.4821,69800.0
2011-10-07 11:20:00,53.96,54.02,53.83,54.02,25900.0,46.4735,46.5251,46.3615,46.5251,25900.0
2011-10-07 11:25:00,54.01,54.06,54.0,54.05,16700.0,46.5165,46.5596,46.5079,46.551,16700.0
2011-10-07 11:30:00,54.07,54.08,53.98,54.05,42600.0,46.5682,46.5768,46.4907,46.551,42600.0
2011-10-07 11:35:00,54.03,54.05,53.93,53.94,24200.0,46.5338,46.551,46.4476,46.4562,24200.0
2011-10-07 11:40:00,53.95,54.12,53.95,54.06,225200.0,46.4649,46.6113,46.4649,46.5596,225200.0
2011-10-07 11:45:00,54.06,54.15,54.02,54.02,54500.0,46.5596,46.6371,46.5251,46.5251,54500.0
2011-10-07 11:50:00,54.04,54.13,54.01,54.12,71000.0,46.5424,46.6199,46.5165,46.6113,71000.0
2011-10-07 11:55:00,54.12,54.17,54.05,54.15,99300.0,46.6113,46.6543,46.551,46.6371,99300.0
2011-10-07 12:00:00,54.17,54.17,53.85,54.05,158200.0,46.6543,46.6543,46.3787,46.551,158200.0
2011-10-07 12:05:00,54.06,54.18,54.05,54.17,70100.0,46.5596,46.6629,46.551,46.6543,70100.0
2011-10-07 12:10:00,54.18,54.19,53.94,54.08,65300.0,46.6629,46.6716,46.4562,46.5768,65300.0
2011-10-07 12:15:00,54.09,54.12,53.76,53.78,72500.0,46.5854,46.6113,46.3012,46.3184,72500.0
2011-10-07 12:20:00,53.8,53.85,53.64,53.76,57400.0,46.3357,46.3787,46.1979,46.3012,57400.0
2011-10-07 12:25:00,53.75,53.9,53.67,53.86,74600.0,46.2926,46.4218,46.2237,46.3873,74600.0
2011-10-07 12:30:00,53.84,53.89,53.71,53.81,61000.0,46.3701,46.4132,46.2582,46.3443,61000.0
2011-10-07 12:35:00,53.82,53.93,53.81,53.83,42600.0,46.3529,46.4476,46.3443,46.3615,42600.0
2011-10-07 12:40:00,53.85,53.87,53.66,53.67,94400.0,46.3787,46.396,46.2151,46.2237,94400.0
2011-10-07 12:45:00,53.7,53.83,53.7,53.77,39700.0,46.2495,46.3615,46.2495,46.3098,39700.0
2011-10-07 12:50:00,53.79,53.83,53.66,53.72,60400.0,46.3271,46.3615,46.2151,46.2668,60400.0
2011-10-07 12:55:00,53.69,53.73,53.62,53.67,22700.0,46.2409,46.2754,46.1806,46.2237,22700.0
2011-10-07 13:00:00,53.68,53.76,53.65,53.7,23400.0,46.2323,46.3012,46.2065,46.2495,23400.0
2011-10-07 13:05:00,53.7,53.71,53.56,53.63,23200.0,46.2495,46.2582,46.129,46.1893,23200.0
2011-10-07 13:10:00,53.61,53.74,53.6,53.74,47000.0,46.172,46.284,46.1634,46.284,47000.0
2011-10-07 13:15:00,53.75,53.78,53.7,53.7,15100.0,46.2926,46.3184,46.2495,46.2495,15100.0
2011-10-07 13:20:00,53.72,53.77,53.68,53.77,39300.0,46.2668,46.3098,46.2323,46.3098,39300.0
2011-10-07 13:25:00,53.81,53.85,53.76,53.78,16300.0,46.3443,46.3787,46.3012,46.3184,16300.0
2011-10-07 13:30:00,53.79,53.79,53.69,53.71,4200.0,46.3271,46.3271,46.2409,46.2582,4200.0
2011-10-07 13:35:00,53.7,53.7,53.65,53.65,9600.0,46.2495,46.2495,46.2065,46.2065,9600.0
2011-10-07 13:40:00,53.66,53.67,53.62,53.62,1500.0,46.2151,46.2237,46.1806,46.1806,1500.0
2011-10-07 13:45:00,53.61,53.75,53.61,53.74,22200.0,46.172,46.2926,46.172,46.284,22200.0
2011-10-07 13:50:00,53.69,53.73,53.69,53.73,1300.0,46.2409,46.2754,46.2409,46.2754,1300.0
2011-10-07 13:55:00,53.72,53.87,53.72,53.87,3800.0,46.2668,46.396,46.2668,46.396,3800.0
2011-10-07 14:00:00,53.87,53.91,53.86,53.91,4300.0,46.396,46.4304,46.3873,46.4304,4300.0
2011-10-07 14:05:00,53.91,53.95,53.86,53.88,9700.0,46.4304,46.4649,46.3873,46.4046,9700.0
2011-10-07 14:10:00,53.89,53.91,53.78,53.81,10400.0,46.4132,46.4304,46.3184,46.3443,10400.0
2011-10-07 14:15:00,53.78,53.94,53.78,53.89,16900.0,46.3184,46.4562,46.3184,46.4132,16900.0
2011-10-07 14:20:00,53.91,54.09,53.91,54.01,29800.0,46.4304,46.5854,46.4304,46.5165,29800.0
2011-10-07 14:25:00,54.01,54.12,53.91,53.91,42000.0,46.5165,46.6113,46.4304,46.4304,42000.0
2011-10-07 14:30:00,53.94,54.01,53.92,53.96,23500.0,46.4562,46.5165,46.439,46.4735,23500.0
2011-10-07 14:35:00,53.97,54.08,53.96,54.0,85400.0,46.4821,46.5768,46.4735,46.5079,85400.0
2011-10-07 14:40:00,53.99,54.0,53.85,53.86,28900.0,46.4993,46.5079,46.3787,46.3873,28900.0
2011-10-07 14:45:00,53.88,54.0,53.86,53.93,22700.0,46.4046,46.5079,46.3873,46.4476,22700.0
2011-10-07 14:50:00,53.94,54.0,53.9,53.93,42200.0,46.4562,46.5079,46.4218,46.4476,42200.0
2011-10-07 14:55:00,53.93,54.08,53.93,54.01,21300.0,46.4476,46.5768,46.4476,46.5165,21300.0
2011-10-07 15:00:00,54.01,54.05,53.93,53.97,14200.0,46.5165,46.551,46.4476,46.4821,14200.0
2011-10-07 15:05:00,53.98,54.11,53.98,54.1,18000.0,46.4907,46.6027,46.4907,46.594,18000.0
2011-10-07 15:10:00,54.09,54.13,54.01,54.08,52000.0,46.5854,46.6199,46.5165,46.5768,52000.0
2011-10-07 15:15:00,54.07,54.27,54.07,54.19,26400.0,46.5682,46.7405,46.5682,46.6716,26400.0
2011-10-07 15:20:00,54.2,54.37,54.2,54.37,13000.0,46.6802,46.8266,46.6802,46.8266,13000.0
2011-10-07 15:25:00,54.37,54.47,54.33,54.46,21600.0,46.8266,46.9127,46.7921,46.9041,21600.0
2011-10-07 15:30:00,54.49,54.5,54.4,54.41,18700.0,46.9299,46.9386,46.8524,46.861,18700.0
2011-10-07 15:35:00,54.41,54.46,54.32,54.32,55400.0,46.861,46.9041,46.7835,46.7835,55400.0
2011-10-07 15:40:00,54.32,54.33,54.15,54.27,38500.0,46.7835,46.7921,46.6371,46.7405,38500.0
2011-10-07 15:45:00,54.27,54.3,54.11,54.13,39800.0,46.7405,46.7663,46.6027,46.6199,39800.0
2011-10-07 15:50:00,54.13,54.13,53.8,53.95,48800.0,46.6199,46.6199,46.3357,46.4649,48800.0
2011-10-07 15:55:00,53.95,53.99,53.79,53.85,52000.0,46.4649,46.4993,46.3271,46.3787,52000.0
2011-10-10 09:30:00,54.81,54.86,54.79,54.85,26700.0,47.2055,47.2486,47.1883,47.24,26700.0
2011-10-10 09:35:00,54.83,54.95,54.78,54.94,31500.0,47.2228,47.3261,47.1797,47.3175,31500.0
2011-10-10 09:40:00,54.95,54.99,54.84,54.85,49300.0,47.3261,47.3606,47.2314,47.24,49300.0
2011-10-10 09:45:00,54.86,54.93,54.85,54.92,23300.0,47.2486,47.3089,47.24,47.3003,23300.0
2011-10-10 09:50:00,54.93,55.06,54.93,55.04,10500.0,47.3089,47.4209,47.3089,47.4036,10500.0
2011-10-10 09:55:00,55.05,55.14,55.05,55.14,13600.0,47.4122,47.4898,47.4122,47.4898,13600.0
2011-10-10 10:00:00,55.13,55.18,55.07,55.17,14200.0,47.4811,47.5242,47.4295,47.5156,14200.0
2011-10-10 10:05:00,55.17,55.21,55.14,55.18,92600.0,47.5156,47.55,47.4898,47.5242,92600.0
2011-10-10 10:10:00,55.19,55.32,55.19,55.27,17700.0,47.5328,47.6448,47.5328,47.6017,17700.0
2011-10-10 10:15:00,55.29,55.35,55.26,55.35,7900.0,47.6189,47.6706,47.5931,47.6706,7900.0
2011-10-10 10:20:00,55.35,55.44,55.35,55.39,21800.0,47.6706,47.7481,47.6706,47.7051,21800.0
2011-10-10 10:25:00,55.4,55.42,55.36,55.38,11900.0,47.7137,47.7309,47.6792,47.6965,11900.0
2011-10-10 10:30:00,55.37,55.43,55.36,55.41,16200.0,47.6878,47.7395,47.6792,47.7223,16200.0
2011-10-10 10:35:00,55.43,55.48,55.38,55.39,19300.0,47.7395,47.7826,47.6965,47.7051,19300.0
2011-10-10 10:40:00,55.39,55.42,55.35,55.39,20300.0,47.7051,47.7309,47.6706,47.7051,20300.0
2011-10-10 10:45:00,55.4,55.5,55.39,55.42,26400.0,47.7137,47.7998,47.7051,47.7309,26400.0
2011-10-10 10:50:00,55.42,55.42,55.34,55.37,244900.0,47.7309,47.7309,47.662,47.6878,244900.0
2011-10-10 10:55:00,55.36,55.36,55.31,55.35,20000.0,47.6792,47.6792,47.6362,47.6706,20000.0
2011-10-10 11:00:00,55.35,55.38,55.3,55.33,23300.0,47.6706,47.6965,47.6276,47.6534,23300.0
2011-10-10 11:05:00,55.31,55.32,55.28,55.3,11000.0,47.6362,47.6448,47.6103,47.6276,11000.0
2011-10-10 11:10:00,55.3,55.31,55.26,55.3,120600.0,47.6276,47.6362,47.5931,47.6276,120600.0
2011-10-10 11:15:00,55.29,55.33,55.27,55.33,64000.0,47.6189,47.6534,47.6017,47.6534,64000.0
2011-10-10 11:20:00,55.34,55.34,55.26,55.29,10200.0,47.662,47.662,47.5931,47.6189,10200.0
2011-10-10 11:25:00,55.31,55.36,55.29,55.36,15100.0,47.6362,47.6792,47.6189,47.6792,15100.0
2011-10-10 11:30:00,55.37,55.39,55.32,55.34,13500.0,47.6878,47.7051,47.6448,47.662,13500.0
2011-10-10 11:35:00,55.34,55.4,55.34,55.4,7100.0,47.662,47.7137,47.662,47.7137,7100.0
2011-10-10 11:40:00,55.4,55.44,55.39,55.42,61900.0,47.7137,47.7481,47.7051,47.7309,61900.0
2011-10-10 11:45:00,55.43,55.44,55.35,55.35,15200.0,47.7395,47.7481,47.6706,47.6706,15200.0
2011-10-10 11:50:00,55.36,55.4,55.35,55.35,11300.0,47.6792,47.7137,47.6706,47.6706,11300.0
2011-10-10 11:55:00,55.36,55.41,55.36,55.41,9800.0,47.6792,47.7223,47.6792,47.7223,9800.0
2011-10-10 12:00:00,55.42,55.43,55.39,55.42,10200.0,47.7309,47.7395,47.7051,47.7309,10200.0
2011-10-10 12:05:00,55.42,55.45,55.36,55.38,26700.0,47.7309,47.7567,47.6792,47.6965,26700.0
2011-10-10 12:10:00,55.37,55.43,55.37,55.43,8700.0,47.6878,47.7395,47.6878,47.7395,8700.0
2011-10-10 12:15:00,55.42,55.42,55.39,55.39,7600.0,47.7309,47.7309,47.7051,47.7051,7600.0
2011-10-10 12:20:00,55.35,55.41,55.35,55.39,6300.0,47.6706,47.7223,47.6706,47.7051,6300.0
2011-10-10 12:25:00,55.42,55.44,55.39,55.4,6100.0,47.7309,47.7481,47.7051,47.7137,6100.0
2011-10-10 12:30:00,55.41,55.43,55.4,55.41,21300.0,47.7223,47.7395,47.7137,47.7223,21300.0
2011-10-10 12:35:00,55.41,55.41,55.37,55.37,8400.0,47.7223,47.7223,47.6878,47.6878,8400.0
2011-10-10 12:40:00,55.38,55.43,55.38,55.38,13300.0,47.6965,47.7395,47.6965,47.6965,13300.0
2011-10-10 12:45:00,55.38,55.38,55.35,55.37,91000.0,47.6965,47.6965,47.6706,47.6878,91000.0
2011-10-10 12:50:00,55.38,55.38,55.33,55.33,4100.0,47.6965,47.6965,47.6534,47.6534,4100.0
2011-10-10 12:55:00,55.35,55.39,55.35,55.37,1600.0,47.6706,47.7051,47.6706,47.6878,1600.0
2011-10-10 13:00:00,55.37,55.4,55.34,55.39,19200.0,47.6878,47.7137,47.662,47.7051,19200.0
2011-10-10 13:05:00,55.43,55.44,55.39,55.43,13400.0,47.7395,47.7481,47.7051,47.7395,13400.0
2011-10-10 13:10:00,55.43,55.44,55.42,55.42,1700.0,47.7395,47.7481,47.7309,47.7309,1700.0
2011-10-10 13:15:00,55.44,55.46,55.41,55.46,3300.0,47.7481,47.7654,47.7223,47.7654,3300.0
2011-10-10 13:20:00,55.47,55.53,55.45,55.52,20700.0,47.774,47.8256,47.7567,47.817,20700.0
2011-10-10 13:25:00,55.53,55.53,55.45,55.45,4000.0,47.8256,47.8256,47.7567,47.7567,4000.0
2011-10-10 13:30:00,55.48,55.49,55.43,55.44,5900.0,47.7826,47.7912,47.7395,47.7481,5900.0
2011-10-10 13:35:00,55.45,55.46,55.43,55.45,4200.0,47.7567,47.7654,47.7395,47.7567,4200.0
2011-10-10 13:40:00,55.45,55.48,55.41,55.45,12500.0,47.7567,47.7826,47.7223,47.7567,12500.0
2011-10-10 13:45:00,55.44,55.45,55.43,55.45,4400.0,47.7481,47.7567,47.7395,47.7567,4400.0
2011-10-10 13:50:00,55.45,55.45,55.4,55.42,3500.0,47.7567,47.7567,47.7137,47.7309,3500.0
2011-10-10 13:55:00,55.41,55.49,55.4,55.45,4100.0,47.7223,47.7912,47.7137,47.7567,4100.0
2011-10-10 14:00:00,55.45,55.47,55.42,55.44,1300.0,47.7567,47.774,47.7309,47.7481,1300.0
2011-10-10 14:05:00,55.42,55.43,55.34,55.36,14400.0,47.7309,47.7395,47.662,47.6792,14400.0
2011-10-10 14:10:00,55.35,55.4,55.35,55.4,29900.0,47.6706,47.7137,47.6706,47.7137,29900.0
2011-10-10 14:15:00,55.41,55.41,55.37,55.41,9700.0,47.7223,47.7223,47.6878,47.7223,9700.0
2011-10-10 14:20:00,55.36,55.46,55.35,55.46,42300.0,47.6792,47.7654,47.6706,47.7654,42300.0
2011-10-10 14:25:00,55.46,55.47,55.43,55.43,7500.0,47.7654,47.774,47.7395,47.7395,7500.0
2011-10-10 14:30:00,55.45,55.47,55.42,55.44,8300.0,47.7567,47.774,47.7309,47.7481,8300.0
2011-10-10 14:35:00,55.44,55.44,55.38,55.39,3200.0,47.7481,47.7481,47.6965,47.7051,3200.0
2011-10-10 14:40:00,55.39,55.41,55.37,55.4,8500.0,47.7051,47.7223,47.6878,47.7137,8500.0
2011-10-10 14:45:00,55.43,55.43,55.35,55.37,8100.0,47.7395,47.7395,47.6706,47.6878,8100.0
2011-10-10 14:50:00,55.36,55.41,55.36,55.37,17200.0,47.6792,47.7223,47.6792,47.6878,17200.0
2011-10-10 14:55:00,55.37,55.37,55.32,55.32,6600.0,47.6878,47.6878,47.6448,47.6448,6600.0
2011-10-10 15:00:00,55.32,55.35,55.32,55.33,7400.0,47.6448,47.6706,47.6448,47.6534,7400.0
2011-10-10 15:05:00,55.33,55.33,55.22,55.26,23800.0,47.6534,47.6534,47.5587,47.5931,23800.0
2011-10-10 15:10:00,55.27,55.27,55.14,55.16,10500.0,47.6017,47.6017,47.4898,47.507,10500.0
2011-10-10 15:15:00,55.18,55.26,55.18,55.23,12700.0,47.5242,47.5931,47.5242,47.5673,12700.0
2011-10-10 15:20:00,55.22,55.22,55.05,55.06,16500.0,47.5587,47.5587,47.4122,47.4209,16500.0
2011-10-10 15:25:00,55.06,55.18,55.05,55.12,22700.0,47.4209,47.5242,47.4122,47.4725,22700.0
2011-10-10 15:30:00,55.12,55.24,55.06,55.22,22200.0,47.4725,47.5759,47.4209,47.5587,22200.0
2011-10-10 15:35:00,55.22,55.23,55.12,55.21,38000.0,47.5587,47.5673,47.4725,47.55,38000.0
2011-10-10 15:40:00,55.21,55.34,55.12,55.34,23500.0,47.55,47.662,47.4725,47.662,23500.0
2011-10-10 15:45:00,55.33,55.41,55.32,55.39,36400.0,47.6534,47.7223,47.6448,47.7051,36400.0
2011-10-10 15:50:00,55.42,55.56,55.42,55.56,31300.0,47.7309,47.8515,47.7309,47.8515,31300.0
2011-10-10 15:55:00,55.56,55.68,55.52,55.66,44100.0,47.8515,47.9548,47.817,47.9376,44100.0
2011-10-11 09:30:00,55.38,55.51,55.36,55.43,68000.0,47.6965,47.8084,47.6792,47.7395,68000.0
2011-10-11 09:35:00,55.41,55.53,55.38,55.47,27300.0,47.7223,47.8256,47.6965,47.774,27300.0
2011-10-11 09:40:00,55.5,55.56,55.45,55.5,23100.0,47.7998,47.8515,47.7567,47.7998,23100.0
2011-10-11 09:45:00,55.49,55.68,55.42,55.68,13800.0,47.7912,47.9548,47.7309,47.9548,13800.0
2011-10-11 09:50:00,55.68,55.72,55.61,55.64,84900.0,47.9548,47.9893,47.8945,47.9204,84900.0
2011-10-11 09:55:00,55.6,55.65,55.56,55.63,20700.0,47.8859,47.929,47.8515,47.9118,20700.0
2011-10-11 10:00:00,55.59,55.61,55.49,55.54,29500.0,47.8773,47.8945,47.7912,47.8343,29500.0
2011-10-11 10:05:00,55.53,55.64,55.51,55.64,17300.0,47.8256,47.9204,47.8084,47.9204,17300.0
2011-10-11 10:10:00,55.65,55.74,55.65,55.73,55400.0,47.929,48.0065,47.929,47.9979,55400.0
2011-10-11 10:15:00,55.73,55.78,55.68,55.7,29100.0,47.9979,48.041,47.9548,47.9721,29100.0
2011-10-11 10:20:00,55.68,55.85,55.66,55.84,38700.0,47.9548,48.1012,47.9376,48.0926,38700.0
2011-10-11 10:25:00,55.83,55.89,55.8,55.89,21900.0,48.084,48.1357,48.0582,48.1357,21900.0
2011-10-11 10:30:00,55.88,55.92,55.84,55.88,24400.0,48.1271,48.1615,48.0926,48.1271,24400.0
2011-10-11 10:35:00,55.87,55.88,55.82,55.88,41700.0,48.1185,48.1271,48.0754,48.1271,41700.0
2011-10-11 10:40:00,55.88,55.97,55.82,55.96,22800.0,48.1271,48.2046,48.0754,48.196,22800.0
2011-10-11 10:45:00,55.97,56.0,55.91,55.91,31600.0,48.2046,48.2304,48.1529,48.1529,31600.0
2011-10-11 10:50:00,55.92,55.94,55.81,55.81,25800.0,48.1615,48.1788,48.0668,48.0668,25800.0
2011-10-11 10:55:00,55.8,55.81,55.77,55.8,31300.0,48.0582,48.0668,48.0323,48.0582,31300.0
2011-10-11 11:00:00,55.81,55.85,55.76,55.83,29900.0,48.0668,48.1012,48.0237,48.084,29900.0
2011-10-11 11:05:00,55.83,55.83,55.72,55.79,37100.0,48.084,48.084,47.9893,48.0496,37100.0
2011-10-11 11:10:00,55.78,55.82,55.73,55.74,23800.0,48.041,48.0754,47.9979,48.0065,23800.0
2011-10-11 11:15:00,55.71,55.73,55.68,55.72,63500.0,47.9807,47.9979,47.9548,47.9893,63500.0
2011-10-11 11:20:00,55.72,55.72,55.66,55.71,44100.0,47.9893,47.9893,47.9376,47.9807,44100.0
2011-10-11 11:25:00,55.71,55.78,55.71,55.73,38500.0,47.9807,48.041,47.9807,47.9979,38500.0
2011-10-11 11:30:00,55.73,55.82,55.73,55.82,32500.0,47.9979,48.0754,47.9979,48.0754,32500.0
2011-10-11 11:35:00,55.82,55.85,55.79,55.83,47300.0,48.0754,48.1012,48.0496,48.084,47300.0
2011-10-11 11:40:00,55.81,55.89,55.77,55.89,219200.0,48.0668,48.1357,48.0323,48.1357,219200.0
2011-10-11 11:45:00,55.9,55.9,55.85,55.86,38700.0,48.1443,48.1443,48.1012,48.1099,38700.0
2011-10-11 11:50:00,55.86,55.88,55.81,55.84,27800.0,48.1099,48.1271,48.0668,48.0926,27800.0
2011-10-11 11:55:00,55.85,55.92,55.83,55.9,94900.0,48.1012,48.1615,48.084,48.1443,94900.0
2011-10-11 12:00:00,55.9,55.92,55.83,55.83,29500.0,48.1443,48.1615,48.084,48.084,29500.0
2011-10-11 12:05:00,55.83,55.93,55.82,55.92,15100.0,48.084,48.1701,48.0754,48.1615,15100.0
2011-10-11 12:10:00,55.93,55.97,55.9,55.94,16400.0,48.1701,48.2046,48.1443,48.1788,16400.0
2011-10-11 12:15:00,55.93,55.95,55.89,55.91,12900.0,48.1701,48.1874,48.1357,48.1529,12900.0
2011-10-11 12:20:00,55.91,55.92,55.85,55.89,20000.0,48.1529,48.1615,48.1012,48.1357,20000.0
2011-10-11 12:25:00,55.89,55.92,55.88,55.89,20500.0,48.1357,48.1615,48.1271,48.1357,20500.0
2011-10-11 12:30:00,55.91,55.91,55.81,55.81,11900.0,48.1529,48.1529,48.0668,48.0668,11900.0
2011-10-11 12:35:00,55.82,55.87,55.74,55.75,25700.0,48.0754,48.1185,48.0065,48.0151,25700.0
2011-10-11 12:40:00,55.74,55.77,55.72,55.77,33600.0,48.0065,48.0323,47.9893,48.0323,33600.0
2011-10-11 12:45:00,55.78,55.79,55.67,55.69,25800.0,48.041,48.0496,47.9462,47.9634,25800.0
2011-10-11 12:50:00,55.68,55.75,55.68,55.75,23500.0,47.9548,48.0151,47.9548,48.0151,23500.0
2011-10-11 12:55:00,55.76,55.81,55.75,55.81,50700.0,48.0237,48.0668,48.0151,48.0668,50700.0
2011-10-11 13:00:00,55.8,55.86,55.76,55.77,17800.0,48.0582,48.1099,48.0237,48.0323,17800.0
2011-10-11 13:05:00,55.78,55.8,55.7,55.78,37700.0,48.041,48.0582,47.9721,48.041,37700.0
2011-10-11 13:10:00,55.79,55.8,55.64,55.67,37800.0,48.0496,48.0582,47.9204,47.9462,37800.0
2011-10-11 13:15:00,55.69,55.79,55.69,55.76,31900.0,47.9634,48.0496,47.9634,48.0237,31900.0
2011-10-11 13:20:00,55.75,55.83,55.75,55.78,51800.0,48.0151,48.084,48.0151,48.041,51800.0
2011-10-11 13:25:00,55.78,55.86,55.74,55.86,25800.0,48.041,48.1099,48.0065,48.1099,25800.0
2011-10-11 13:30:00,55.85,55.87,55.82,55.85,25400.0,48.1012,48.1185,48.0754,48.1012,25400.0
2011-10-11 13:35:00,55.84,55.9,55.83,55.83,29200.0,48.0926,48.1443,48.084,48.084,29200.0
2011-10-11 13:40:00,55.83,55.84,55.77,55.81,35500.0,48.084,48.0926,48.0323,48.0668,35500.0
2011-10-11 13:45:00,55.82,55.87,55.74,55.76,37000.0,48.0754,48.1185,48.0065,48.0237,37000.0
2011-10-11 13:50:00,55.78,55.94,55.78,55.92,56000.0,48.041,48.1788,48.041,48.1615,56000.0
2011-10-11 13:55:00,55.93,55.98,55.91,55.98,32900.0,48.1701,48.2132,48.1529,48.2132,32900.0
2011-10-11 14:00:00,55.98,55.98,55.91,55.92,33400.0,48.2132,48.2132,48.1529,48.1615,33400.0
2011-10-11 14:05:00,55.91,55.93,55.87,55.88,23000.0,48.1529,48.1701,48.1185,48.1271,23000.0
2011-10-11 14:10:00,55.88,55.95,55.88,55.89,23300.0,48.1271,48.1874,48.1271,48.1357,23300.0
2011-10-11 14:15:00,55.89,55.95,55.85,55.9,28800.0,48.1357,48.1874,48.1012,48.1443,28800.0
2011-10-11 14:20:00,55.9,55.94,55.74,55.78,80500.0,48.1443,48.1788,48.0065,48.041,80500.0
2011-10-11 14:25:00,55.79,55.81,55.72,55.74,57700.0,48.0496,48.0668,47.9893,48.0065,57700.0
2011-10-11 14:30:00,55.75,55.81,55.71,55.78,31700.0,48.0151,48.0668,47.9807,48.041,31700.0
2011-10-11 14:35:00,55.78,55.79,55.67,55.68,38800.0,48.041,48.0496,47.9462,47.9548,38800.0
2011-10-11 14:40:00,55.68,55.73,55.67,55.71,19900.0,47.9548,47.9979,47.9462,47.9807,19900.0
2011-10-11 14:45:00,55.72,55.72,55.62,55.65,32900.0,47.9893,47.9893,47.9032,47.929,32900.0
2011-10-11 14:50:00,55.64,55.68,55.63,55.64,12700.0,47.9204,47.9548,47.9118,47.9204,12700.0
2011-10-11 14:55:00,55.65,55.79,55.65,55.77,20500.0,47.929,48.0496,47.929,48.0323,20500.0
2011-10-11 15:00:00,55.77,55.88,55.77,55.85,32200.0,48.0323,48.1271,48.0323,48.1012,32200.0
2011-10-11 15:05:00,55.85,55.95,55.8,55.91,30900.0,48.1012,48.1874,48.0582,48.1529,30900.0
2011-10-11 15:10:00,55.91,55.92,55.84,55.91,50500.0,48.1529,48.1615,48.0926,48.1529,50500.0
2011-10-11 15:15:00,55.9,55.93,55.81,55.82,28300.0,48.1443,48.1701,48.0668,48.0754,28300.0
2011-10-11 15:20:00,55.83,55.84,55.76,55.8,43400.0,48.084,48.0926,48.0237,48.0582,43400.0
2011-10-11 15:25:00,55.81,55.88,55.7,55.71,41900.0,48.0668,48.1271,47.9721,47.9807,41900.0
2011-10-11 15:30:00,55.73,55.89,55.71,55.86,56900.0,47.9979,48.1357,47.9807,48.1099,56900.0
2011-10-11 15:35:00,55.87,55.93,55.83,55.88,106500.0,48.1185,48.1701,48.084,48.1271,106500.0
2011-10-11 15:40:00,55.9,55.95,55.83,55.86,72700.0,48.1443,48.1874,48.084,48.1099,72700.0
2011-10-11 15:45:00,55.85,55.94,55.81,55.87,49500.0,48.1012,48.1788,48.0668,48.1185,49500.0
2011-10-11 15:50:00,55.87,55.91,55.81,55.82,96600.0,48.1185,48.1529,48.0668,48.0754,96600.0
2011-10-11 15:55:00,55.83,55.85,55.76,55.85,60700.0,48.084,48.1012,48.0237,48.1012,60700.0
2011-10-12 09:30:00,56.27,56.37,56.2,56.26,38900.0,48.463,48.5491,48.4027,48.4544,38900.0
2011-10-12 09:35:00,56.27,56.3,56.2,56.25,14300.0,48.463,48.4888,48.4027,48.4458,14300.0
2011-10-12 09:40:00,56.26,56.41,56.23,56.39,18800.0,48.4544,48.5836,48.4285,48.5663,18800.0
2011-10-12 09:45:00,56.39,56.4,56.21,56.24,13000.0,48.5663,48.5749,48.4113,48.4371,13000.0
2011-10-12 09:50:00,56.24,56.36,56.24,56.36,40300.0,48.4371,48.5405,48.4371,48.5405,40300.0
2011-10-12 09:55:00,56.36,56.4,56.3,56.39,18400.0,48.5405,48.5749,48.4888,48.5663,18400.0
2011-10-12 10:00:00,56.42,56.42,56.27,56.3,30700.0,48.5922,48.5922,48.463,48.4888,30700.0
2011-10-12 10:05:00,56.33,56.44,56.27,56.44,17700.0,48.5147,48.6094,48.463,48.6094,17700.0
2011-10-12 10:10:00,56.45,56.49,56.43,56.48,8900.0,48.618,48.6525,48.6008,48.6438,8900.0
2011-10-12 10:15:00,56.49,56.64,56.49,56.61,17400.0,48.6525,48.7816,48.6525,48.7558,17400.0
2011-10-12 10:20:00,56.6,56.61,56.54,56.54,9500.0,48.7472,48.7558,48.6955,48.6955,9500.0
2011-10-12 10:25:00,56.56,56.58,56.52,56.56,8800.0,48.7127,48.73,48.6783,48.7127,8800.0
2011-10-12 10:30:00,56.58,56.62,56.56,56.62,7600.0,48.73,48.7644,48.7127,48.7644,7600.0
2011-10-12 10:35:00,56.64,56.76,56.64,56.76,128700.0,48.7816,48.885,48.7816,48.885,128700.0
2011-10-12 10:40:00,56.73,56.73,56.66,56.66,19400.0,48.8592,48.8592,48.7989,48.7989,19400.0
2011-10-12 10:45:00,56.67,56.67,56.62,56.62,8100.0,48.8075,48.8075,48.7644,48.7644,8100.0
2011-10-12 10:50:00,56.62,56.63,56.51,56.54,15300.0,48.7644,48.773,48.6697,48.6955,15300.0
2011-10-12 10:55:00,56.55,56.58,56.49,56.49,12300.0,48.7041,48.73,48.6525,48.6525,12300.0
2011-10-12 11:00:00,56.5,56.56,56.5,56.55,10800.0,48.6611,48.7127,48.6611,48.7041,10800.0
2011-10-12 11:05:00,56.56,56.59,56.54,56.59,4700.0,48.7127,48.7386,48.6955,48.7386,4700.0
2011-10-12 11:10:00,56.62,56.63,56.57,56.61,25800.0,48.7644,48.773,48.7214,48.7558,25800.0
2011-10-12 11:15:00,56.61,56.65,56.61,56.62,13400.0,48.7558,48.7903,48.7558,48.7644,13400.0
2011-10-12 11:20:00,56.62,56.66,56.62,56.62,6500.0,48.7644,48.7989,48.7644,48.7644,6500.0
2011-10-12 11:25:00,56.61,56.68,56.61,56.63,20000.0,48.7558,48.8161,48.7558,48.773,20000.0
2011-10-12 11:30:00,56.62,56.7,56.62,56.68,31400.0,48.7644,48.8333,48.7644,48.8161,31400.0
2011-10-12 11:35:00,56.65,56.7,56.65,56.67,2600.0,48.7903,48.8333,48.7903,48.8075,2600.0
2011-10-12 11:40:00,56.67,56.71,56.66,56.71,9200.0,48.8075,48.8419,48.7989,48.8419,9200.0
2011-10-12 11:45:00,56.71,56.71,56.62,56.64,14600.0,48.8419,48.8419,48.7644,48.7816,14600.0
2011-10-12 11:50:00,56.63,56.67,56.59,56.67,7600.0,48.773,48.8075,48.7386,48.8075,7600.0
2011-10-12 11:55:00,56.67,56.67,56.57,56.57,6100.0,48.8075,48.8075,48.7214,48.7214,6100.0
2011-10-12 12:00:00,56.58,56.64,56.58,56.63,8800.0,48.73,48.7816,48.73,48.773,8800.0
2011-10-12 12:05:00,56.61,56.61,56.55,56.55,10200.0,48.7558,48.7558,48.7041,48.7041,10200.0
2011-10-12 12:10:00,56.53,56.56,56.48,56.56,15100.0,48.6869,48.7127,48.6438,48.7127,15100.0
2011-10-12 12:15:00,56.57,56.58,56.54,56.57,8400.0,48.7214,48.73,48.6955,48.7214,8400.0
2011-10-12 12:20:00,56.57,56.61,56.56,56.6,8300.0,48.7214,48.7558,48.7127,48.7472,8300.0
2011-10-12 12:25:00,56.6,56.6,56.55,56.59,11600.0,48.7472,48.7472,48.7041,48.7386,11600.0
2011-10-12 12:30:00,56.6,56.64,56.59,56.61,9800.0,48.7472,48.7816,48.7386,48.7558,9800.0
2011-10-12 12:35:00,56.6,56.62,56.57,56.57,398300.0,48.7472,48.7644,48.7214,48.7214,398300.0
2011-10-12 12:40:00,56.58,56.61,56.58,56.58,17100.0,48.73,48.7558,48.73,48.73,17100.0
2011-10-12 12:45:00,56.59,56.65,56.59,56.63,7900.0,48.7386,48.7903,48.7386,48.773,7900.0
2011-10-12 12:50:00,56.63,56.75,56.61,56.74,31100.0,48.773,48.8764,48.7558,48.8678,31100.0
2011-10-12 12:55:00,56.73,56.74,56.7,56.73,19500.0,48.8592,48.8678,48.8333,48.8592,19500.0
2011-10-12 13:00:00,56.74,56.84,56.74,56.83,22900.0,48.8678,48.9539,48.8678,48.9453,22900.0
2011-10-12 13:05:00,56.84,56.85,56.76,56.76,5900.0,48.9539,48.9625,48.885,48.885,5900.0
2011-10-12 13:10:00,56.78,56.8,56.72,56.74,12700.0,48.9022,48.9194,48.8505,48.8678,12700.0
2011-10-12 13:15:00,56.73,56.75,56.72,56.74,20100.0,48.8592,48.8764,48.8505,48.8678,20100.0
2011-10-12 13:20:00,56.75,56.78,56.72,56.72,7000.0,48.8764,48.9022,48.8505,48.8505,7000.0
2011-10-12 13:25:00,56.7,56.74,56.7,56.71,2900.0,48.8333,48.8678,48.8333,48.8419,2900.0
2011-10-12 13:30:00,56.72,56.78,56.71,56.73,15300.0,48.8505,48.9022,48.8419,48.8592,15300.0
2011-10-12 13:35:00,56.73,56.79,56.73,56.77,15900.0,48.8592,48.9108,48.8592,48.8936,15900.0
2011-10-12 13:40:00,56.79,56.8,56.74,56.76,26600.0,48.9108,48.9194,48.8678,48.885,26600.0
2011-10-12 13:45:00,56.77,56.78,56.69,56.7,14500.0,48.8936,48.9022,48.8247,48.8333,14500.0
2011-10-12 13:50:00,56.7,56.7,56.64,56.65,12500.0,48.8333,48.8333,48.7816,48.7903,12500.0
2011-10-12 13:55:00,56.66,56.69,56.65,56.66,15300.0,48.7989,48.8247,48.7903,48.7989,15300.0
2011-10-12 14:00:00,56.66,56.72,56.61,56.7,33500.0,48.7989,48.8505,48.7558,48.8333,33500.0
2011-10-12 14:05:00,56.71,56.8,56.71,56.8,16800.0,48.8419,48.9194,48.8419,48.9194,16800.0
2011-10-12 14:10:00,56.81,56.83,56.76,56.8,24200.0,48.9281,48.9453,48.885,48.9194,24200.0
2011-10-12 14:15:00,56.82,56.83,56.71,56.73,13700.0,48.9367,48.9453,48.8419,48.8592,13700.0
2011-10-12 14:20:00,56.73,56.75,56.69,56.73,9600.0,48.8592,48.8764,48.8247,48.8592,9600.0
2011-10-12 14:25:00,56.74,56.76,56.68,56.73,9100.0,48.8678,48.885,48.8161,48.8592,9100.0
2011-10-12 14:30:00,56.74,56.88,56.73,56.84,27300.0,48.8678,48.9883,48.8592,48.9539,27300.0
2011-10-12 14:35:00,56.81,56.82,56.74,56.76,4500.0,48.9281,48.9367,48.8678,48.885,4500.0
2011-10-12 14:40:00,56.77,56.79,56.69,56.7,20200.0,48.8936,48.9108,48.8247,48.8333,20200.0
2011-10-12 14:45:00,56.7,56.72,56.66,56.71,10200.0,48.8333,48.8505,48.7989,48.8419,10200.0
2011-10-12 14:50:00,56.71,56.72,56.61,56.61,121100.0,48.8419,48.8505,48.7558,48.7558,121100.0
2011-10-12 14:55:00,56.62,56.64,56.48,56.52,41500.0,48.7644,48.7816,48.6438,48.6783,41500.0
2011-10-12 15:00:00,56.49,56.56,56.46,56.5,11700.0,48.6525,48.7127,48.6266,48.6611,11700.0
2011-10-12 15:05:00,56.45,56.58,56.44,56.54,20900.0,48.618,48.73,48.6094,48.6955,20900.0
2011-10-12 15:10:00,56.53,56.6,56.48,56.57,36700.0,48.6869,48.7472,48.6438,48.7214,36700.0
2011-10-12 15:15:00,56.55,56.55,56.4,56.47,29100.0,48.7041,48.7041,48.5749,48.6352,29100.0
2011-10-12 15:20:00,56.48,56.53,56.39,56.45,41000.0,48.6438,48.6869,48.5663,48.618,41000.0
2011-10-12 15:25:00,56.44,56.56,56.41,56.52,45700.0,48.6094,48.7127,48.5836,48.6783,45700.0
2011-10-12 15:30:00,56.53,56.6,56.47,56.53,97200.0,48.6869,48.7472,48.6352,48.6869,97200.0
2011-10-12 15:35:00,56.52,56.6,56.44,56.55,54500.0,48.6783,48.7472,48.6094,48.7041,54500.0
2011-10-12 15:40:00,56.55,56.62,56.51,56.59,78600.0,48.7041,48.7644,48.6697,48.7386,78600.0
2011-10-12 15:45:00,56.59,56.61,56.24,56.29,109100.0,48.7386,48.7558,48.4371,48.4802,109100.0
2011-10-12 15:50:00,56.29,56.39,56.23,56.26,127800.0,48.4802,48.5663,48.4285,48.4544,127800.0
2011-10-12 15:55:00,56.27,56.35,56.24,56.24,152400.0,48.463,48.5319,48.4371,48.4371,152400.0
2011-10-13 09:30:00,55.93,56.08,55.91,56.07,42100.0,48.1701,48.2993,48.1529,48.2907,42100.0
2011-10-13 09:35:00,56.07,56.09,55.92,55.94,42300.0,48.2907,48.308,48.1615,48.1788,42300.0
2011-10-13 09:40:00,55.92,55.98,55.88,55.92,35300.0,48.1615,48.2132,48.1271,48.1615,35300.0
2011-10-13 09:45:00,55.93,56.06,55.9,56.02,72100.0,48.1701,48.2821,48.1443,48.2477,72100.0
2011-10-13 09:50:00,56.03,56.03,55.88,55.91,35800.0,48.2563,48.2563,48.1271,48.1529,35800.0
2011-10-13 09:55:00,55.91,55.95,55.84,55.91,24800.0,48.1529,48.1874,48.0926,48.1529,24800.0
2011-10-13 10:00:00,55.9,55.97,55.81,55.83,49000.0,48.1443,48.2046,48.0668,48.084,49000.0
2011-10-13 10:05:00,55.83,55.91,55.79,55.9,55900.0,48.084,48.1529,48.0496,48.1443,55900.0
2011-10-13 10:10:00,55.9,56.01,55.9,55.96,54100.0,48.1443,48.239,48.1443,48.196,54100.0
2011-10-13 10:15:00,55.97,55.98,55.81,55.81,19600.0,48.2046,48.2132,48.0668,48.0668,19600.0
2011-10-13 10:20:00,55.85,55.96,55.81,55.96,9900.0,48.1012,48.196,48.0668,48.196,9900.0
2011-10-13 10:25:00,55.96,56.03,55.93,55.97,13000.0,48.196,48.2563,48.1701,48.2046,13000.0
2011-10-13 10:30:00,55.95,56.08,55.95,56.06,17300.0,48.1874,48.2993,48.1874,48.2821,17300.0
2011-10-13 10:35:00,56.06,56.06,55.96,55.98,13300.0,48.2821,48.2821,48.196,48.2132,13300.0
2011-10-13 10:40:00,55.95,56.0,55.87,55.88,15300.0,48.1874,48.2304,48.1185,48.1271,15300.0
2011-10-13 10:45:00,55.85,55.87,55.81,55.81,54400.0,48.1012,48.1185,48.0668,48.0668,54400.0
2011-10-13 10:50:00,55.83,55.91,55.83,55.85,8700.0,48.084,48.1529,48.084,48.1012,8700.0
2011-10-13 10:55:00,55.85,55.88,55.72,55.72,23400.0,48.1012,48.1271,47.9893,47.9893,23400.0
2011-10-13 11:00:00,55.73,55.85,55.7,55.85,20400.0,47.9979,48.1012,47.9721,48.1012,20400.0
2011-10-13 11:05:00,55.85,55.86,55.77,55.78,8700.0,48.1012,48.1099,48.0323,48.041,8700.0
2011-10-13 11:10:00,55.78,55.91,55.77,55.89,9800.0,48.041,48.1529,48.0323,48.1357,9800.0
2011-10-13 11:15:00,55.9,55.91,55.7,55.7,21100.0,48.1443,48.1529,47.9721,47.9721,21100.0
2011-10-13 11:20:00,55.73,55.87,55.73,55.87,17400.0,47.9979,48.1185,47.9979,48.1185,17400.0
2011-10-13 11:25:00,55.86,55.87,55.8,55.82,27900.0,48.1099,48.1185,48.0582,48.0754,27900.0
2011-10-13 11:30:00,55.83,55.96,55.82,55.91,15100.0,48.084,48.196,48.0754,48.1529,15100.0
2011-10-13 11:35:00,55.93,55.98,55.92,55.98,5600.0,48.1701,48.2132,48.1615,48.2132,5600.0
2011-10-13 11:40:00,55.98,56.01,55.92,55.97,18900.0,48.2132,48.239,48.1615,48.2046,18900.0
2011-10-13 11:45:00,56.01,56.09,55.99,56.04,32300.0,48.239,48.308,48.2218,48.2649,32300.0
2011-10-13 11:50:00,56.03,56.08,56.0,56.05,14200.0,48.2563,48.2993,48.2304,48.2735,14200.0
2011-10-13 11:55:00,56.02,56.1,56.02,56.03,14700.0,48.2477,48.3166,48.2477,48.2563,14700.0
2011-10-13 12:00:00,56.04,56.1,56.04,56.09,17500.0,48.2649,48.3166,48.2649,48.308,17500.0
2011-10-13 12:05:00,56.09,56.09,56.02,56.02,13300.0,48.308,48.308,48.2477,48.2477,13300.0
2011-10-13 12:10:00,56.03,56.03,55.93,55.95,8300.0,48.2563,48.2563,48.1701,48.1874,8300.0
2011-10-13 12:15:00,55.97,55.99,55.94,55.96,4300.0,48.2046,48.2218,48.1788,48.196,4300.0
2011-10-13 12:20:00,55.96,56.01,55.96,55.98,6500.0,48.196,48.239,48.196,48.2132,6500.0
2011-10-13 12:25:00,55.96,55.97,55.9,55.9,8300.0,48.196,48.2046,48.1443,48.1443,8300.0
2011-10-13 12:30:00,55.9,55.92,55.84,55.85,15200.0,48.1443,48.1615,48.0926,48.1012,15200.0
2011-10-13 12:35:00,55.87,55.91,55.85,55.91,6600.0,48.1185,48.1529,48.1012,48.1529,6600.0
2011-10-13 12:40:00,55.92,55.92,55.88,55.89,9000.0,48.1615,48.1615,48.1271,48.1357,9000.0
2011-10-13 12:45:00,55.91,55.97,55.9,55.94,16100.0,48.1529,48.2046,48.1443,48.1788,16100.0
2011-10-13 12:50:00,55.94,55.97,55.92,55.95,29500.0,48.1788,48.2046,48.1615,48.1874,29500.0
2011-10-13 12:55:00,55.95,56.02,55.95,55.99,13900.0,48.1874,48.2477,48.1874,48.2218,13900.0
2011-10-13 13:00:00,55.99,55.99,55.93,55.96,14900.0,48.2218,48.2218,48.1701,48.196,14900.0
2011-10-13 13:05:00,55.96,56.08,55.89,56.06,103900.0,48.196,48.2993,48.1357,48.2821,103900.0
2011-10-13 13:10:00,56.07,56.16,56.07,56.14,232900.0,48.2907,48.3682,48.2907,48.351,232900.0
2011-10-13 13:15:00,56.14,56.15,56.08,56.08,48300.0,48.351,48.3596,48.2993,48.2993,48300.0
2011-10-13 13:20:00,56.08,56.09,56.05,56.07,34900.0,48.2993,48.308,48.2735,48.2907,34900.0
2011-10-13 13:25:00,56.07,56.22,56.07,56.2,62400.0,48.2907,48.4199,48.2907,48.4027,62400.0
2011-10-13 13:30:00,56.19,56.22,56.16,56.19,31900.0,48.3941,48.4199,48.3682,48.3941,31900.0
2011-10-13 13:35:00,56.19,56.23,56.17,56.2,42900.0,48.3941,48.4285,48.3769,48.4027,42900.0
2011-10-13 13:40:00,56.19,56.23,56.15,56.23,17100.0,48.3941,48.4285,48.3596,48.4285,17100.0
2011-10-13 13:45:00,56.22,56.28,56.21,56.26,27300.0,48.4199,48.4716,48.4113,48.4544,27300.0
2011-10-13 13:50:00,56.25,56.25,56.19,56.21,20600.0,48.4458,48.4458,48.3941,48.4113,20600.0
2011-10-13 13:55:00,56.2,56.23,56.14,56.17,10900.0,48.4027,48.4285,48.351,48.3769,10900.0
2011-10-13 14:00:00,56.16,56.18,56.08,56.12,17400.0,48.3682,48.3855,48.2993,48.3338,17400.0
2011-10-13 14:05:00,56.13,56.16,56.11,56.15,6600.0,48.3424,48.3682,48.3252,48.3596,6600.0
2011-10-13 14:10:00,56.15,56.15,56.08,56.13,2900.0,48.3596,48.3596,48.2993,48.3424,2900.0
2011-10-13 14:15:00,56.12,56.2,56.11,56.19,20900.0,48.3338,48.4027,48.3252,48.3941,20900.0
2011-10-13 14:20:00,56.18,56.23,56.13,56.14,23300.0,48.3855,48.4285,48.3424,48.351,23300.0
2011-10-13 14:25:00,56.14,56.14,56.06,56.12,10500.0,48.351,48.351,48.2821,48.3338,10500.0
2011-10-13 14:30:00,56.12,56.21,56.11,56.2,9800.0,48.3338,48.4113,48.3252,48.4027,9800.0
2011-10-13 14:35:00,56.19,56.23,56.15,56.16,6700.0,48.3941,48.4285,48.3596,48.3682,6700.0
2011-10-13 14:40:00,56.16,56.22,56.11,56.22,13800.0,48.3682,48.4199,48.3252,48.4199,13800.0
2011-10-13 14:45:00,56.21,56.38,56.17,56.37,42200.0,48.4113,48.5577,48.3769,48.5491,42200.0
2011-10-13 14:50:00,56.36,56.42,56.32,56.41,48300.0,48.5405,48.5922,48.506,48.5836,48300.0
2011-10-13 14:55:00,56.41,56.41,56.33,56.37,34400.0,48.5836,48.5836,48.5147,48.5491,34400.0
2011-10-13 15:00:00,56.34,56.44,56.34,56.42,57100.0,48.5233,48.6094,48.5233,48.5922,57100.0
2011-10-13 15:05:00,56.42,56.5,56.42,56.47,106000.0,48.5922,48.6611,48.5922,48.6352,106000.0
2011-10-13 15:10:00,56.47,56.48,56.38,56.44,58800.0,48.6352,48.6438,48.5577,48.6094,58800.0
2011-10-13 15:15:00,56.44,56.5,56.44,56.48,22700.0,48.6094,48.6611,48.6094,48.6438,22700.0
2011-10-13 15:20:00,56.47,56.47,56.3,56.3,30100.0,48.6352,48.6352,48.4888,48.4888,30100.0
2011-10-13 15:25:00,56.28,56.29,56.2,56.21,36700.0,48.4716,48.4802,48.4027,48.4113,36700.0
2011-10-13 15:30:00,56.2,56.27,56.14,56.18,26200.0,48.4027,48.463,48.351,48.3855,26200.0
2011-10-13 15:35:00,56.2,56.26,56.15,56.18,11300.0,48.4027,48.4544,48.3596,48.3855,11300.0
2011-10-13 15:40:00,56.18,56.26,56.16,56.23,35400.0,48.3855,48.4544,48.3682,48.4285,35400.0
2011-10-13 15:45:00,56.23,56.31,56.15,56.24,32800.0,48.4285,48.4974,48.3596,48.4371,32800.0
2011-10-13 15:50:00,56.28,56.36,56.26,56.34,51300.0,48.4716,48.5405,48.4544,48.5233,51300.0
2011-10-13 15:55:00,56.35,56.4,56.32,56.35,68600.0,48.5319,48.5749,48.506,48.5319,68600.0
2011-10-14 09:30:00,57.1,57.22,57.07,57.21,53700.0,49.1778,49.2812,49.152,49.2726,53700.0
2011-10-14 09:35:00,57.22,57.26,57.14,57.21,41900.0,49.2812,49.3156,49.2123,49.2726,41900.0
2011-10-14 09:40:00,57.23,57.25,57.11,57.13,22600.0,49.2898,49.307,49.1864,49.2037,22600.0
2011-10-14 09:45:00,57.14,57.25,57.14,57.18,42000.0,49.2123,49.307,49.2123,49.2467,42000.0
2011-10-14 09:50:00,57.18,57.2,57.08,57.08,67200.0,49.2467,49.2639,49.1606,49.1606,67200.0
2011-10-14 09:55:00,57.1,57.2,57.08,57.16,45700.0,49.1778,49.2639,49.1606,49.2295,45700.0
2011-10-14 10:00:00,57.15,57.16,57.06,57.1,138100.0,49.2209,49.2295,49.1434,49.1778,138100.0
2011-10-14 10:05:00,57.1,57.17,57.1,57.15,40100.0,49.1778,49.2381,49.1778,49.2209,40100.0
2011-10-14 10:10:00,57.14,57.17,57.09,57.13,132100.0,49.2123,49.2381,49.1692,49.2037,132100.0
2011-10-14 10:15:00,57.12,57.12,57.01,57.05,71700.0,49.195,49.195,49.1003,49.1348,71700.0
2011-10-14 10:20:00,57.06,57.12,57.03,57.11,28500.0,49.1434,49.195,49.1175,49.1864,28500.0
2011-10-14 10:25:00,57.1,57.11,56.97,56.97,44200.0,49.1778,49.1864,49.0659,49.0659,44200.0
2011-10-14 10:30:00,56.98,57.04,56.95,57.04,123900.0,49.0745,49.1261,49.0486,49.1261,123900.0
2011-10-14 10:35:00,57.05,57.07,57.01,57.01,19600.0,49.1348,49.152,49.1003,49.1003,19600.0
2011-10-14 10:40:00,57.0,57.04,56.95,57.04,12600.0,49.0917,49.1261,49.0486,49.1261,12600.0
2011-10-14 10:45:00,57.04,57.09,57.02,57.03,29800.0,49.1261,49.1692,49.1089,49.1175,29800.0
2011-10-14 10:50:00,57.04,57.09,56.97,56.98,25600.0,49.1261,49.1692,49.0659,49.0745,25600.0
2011-10-14 10:55:00,56.98,57.08,56.98,57.06,16100.0,49.0745,49.1606,49.0745,49.1434,16100.0
2011-10-14 11:00:00,57.08,57.11,57.06,57.08,16000.0,49.1606,49.1864,49.1434,49.1606,16000.0
2011-10-14 11:05:00,57.09,57.1,56.99,57.01,28400.0,49.1692,49.1778,49.0831,49.1003,28400.0
2011-10-14 11:10:00,57.04,57.06,56.97,56.98,8000.0,49.1261,49.1434,49.0659,49.0745,8000.0
2011-10-14 11:15:00,56.99,57.05,56.98,57.05,6600.0,49.0831,49.1348,49.0745,49.1348,6600.0
2011-10-14 11:20:00,57.06,57.06,56.87,56.88,21700.0,49.1434,49.1434,48.9797,48.9883,21700.0
2011-10-14 11:25:00,56.86,56.88,56.81,56.83,7400.0,48.9711,48.9883,48.9281,48.9453,7400.0
2011-10-14 11:30:00,56.83,56.91,56.82,56.9,17100.0,48.9453,49.0142,48.9367,49.0056,17100.0
2011-10-14 11:35:00,56.89,56.93,56.86,56.86,9700.0,48.997,49.0314,48.9711,48.9711,9700.0
2011-10-14 11:40:00,56.87,56.95,56.87,56.91,5300.0,48.9797,49.0486,48.9797,49.0142,5300.0
2011-10-14 11:45:00,56.91,56.96,56.9,56.9,16600.0,49.0142,49.0572,49.0056,49.0056,16600.0
2011-10-14 11:50:00,56.91,56.93,56.9,56.92,15200.0,49.0142,49.0314,49.0056,49.0228,15200.0
2011-10-14 11:55:00,56.91,56.96,56.89,56.9,9000.0,49.0142,49.0572,48.997,49.0056,9000.0
2011-10-14 12:00:00,56.89,56.9,56.85,56.9,22100.0,48.997,49.0056,48.9625,49.0056,22100.0
2011-10-14 12:05:00,56.89,56.9,56.85,56.9,12700.0,48.997,49.0056,48.9625,49.0056,12700.0
2011-10-14 12:10:00,56.89,56.92,56.85,56.85,2900.0,48.997,49.0228,48.9625,48.9625,2900.0
2011-10-14 12:15:00,56.86,56.87,56.82,56.84,12900.0,48.9711,48.9797,48.9367,48.9539,12900.0
2011-10-14 12:20:00,56.85,56.9,56.85,56.88,8500.0,48.9625,49.0056,48.9625,48.9883,8500.0
2011-10-14 12:25:00,56.88,56.91,56.84,56.9,8600.0,48.9883,49.0142,48.9539,49.0056,8600.0
2011-10-14 12:30:00,56.89,56.97,56.89,56.96,30400.0,48.997,49.0659,48.997,49.0572,30400.0
2011-10-14 12:35:00,56.96,57.0,56.96,56.96,17800.0,49.0572,49.0917,49.0572,49.0572,17800.0
2011-10-14 12:40:00,56.96,56.99,56.95,56.95,14400.0,49.0572,49.0831,49.0486,49.0486,14400.0
2011-10-14 12:45:00,56.96,57.0,56.96,56.97,13100.0,49.0572,49.0917,49.0572,49.0659,13100.0
2011-10-14 12:50:00,56.97,57.01,56.94,56.96,19500.0,49.0659,49.1003,49.04,49.0572,19500.0
2011-10-14 12:55:00,56.96,56.98,56.93,56.95,60100.0,49.0572,49.0745,49.0314,49.0486,60100.0
2011-10-14 13:00:00,56.95,57.04,56.95,57.03,36700.0,49.0486,49.1261,49.0486,49.1175,36700.0
2011-10-14 13:05:00,57.03,57.05,57.02,57.02,6400.0,49.1175,49.1348,49.1089,49.1089,6400.0
2011-10-14 13:10:00,57.03,57.05,57.01,57.04,12200.0,49.1175,49.1348,49.1003,49.1261,12200.0
2011-10-14 13:15:00,57.06,57.11,57.06,57.09,13800.0,49.1434,49.1864,49.1434,49.1692,13800.0
2011-10-14 13:20:00,57.09,57.1,57.07,57.07,13800.0,49.1692,49.1778,49.152,49.152,13800.0
2011-10-14 13:25:00,57.08,57.08,57.02,57.02,13400.0,49.1606,49.1606,49.1089,49.1089,13400.0
2011-10-14 13:30:00,57.02,57.07,57.02,57.05,23200.0,49.1089,49.152,49.1089,49.1348,23200.0
2011-10-14 13:35:00,57.04,57.05,57.0,57.01,15400.0,49.1261,49.1348,49.0917,49.1003,15400.0
2011-10-14 13:40:00,57.0,57.05,57.0,57.05,16900.0,49.0917,49.1348,49.0917,49.1348,16900.0
2011-10-14 13:45:00,57.05,57.09,57.05,57.09,21700.0,49.1348,49.1692,49.1348,49.1692,21700.0
2011-10-14 13:50:00,57.09,57.12,57.07,57.11,30700.0,49.1692,49.195,49.152,49.1864,30700.0
2011-10-14 13:55:00,57.13,57.19,57.12,57.16,17500.0,49.2037,49.2553,49.195,49.2295,17500.0
2011-10-14 14:00:00,57.17,57.18,57.15,57.16,7600.0,49.2381,49.2467,49.2209,49.2295,7600.0
2011-10-14 14:05:00,57.16,57.18,57.14,57.14,7100.0,49.2295,49.2467,49.2123,49.2123,7100.0
2011-10-14 14:10:00,57.13,57.14,57.1,57.12,13500.0,49.2037,49.2123,49.1778,49.195,13500.0
2011-10-14 14:15:00,57.11,57.16,57.1,57.14,15800.0,49.1864,49.2295,49.1778,49.2123,15800.0
2011-10-14 14:20:00,57.15,57.18,57.13,57.16,9700.0,49.2209,49.2467,49.2037,49.2295,9700.0
2011-10-14 14:25:00,57.17,57.19,57.15,57.16,15400.0,49.2381,49.2553,49.2209,49.2295,15400.0
2011-10-14 14:30:00,57.16,57.17,57.07,57.08,31300.0,49.2295,49.2381,49.152,49.1606,31300.0
2011-10-14 14:35:00,57.08,57.14,57.08,57.12,11500.0,49.1606,49.2123,49.1606,49.195,11500.0
2011-10-14 14:40:00,57.12,57.15,57.11,57.13,10700.0,49.195,49.2209,49.1864,49.2037,10700.0
2011-10-14 14:45:00,57.13,57.15,57.11,57.13,24100.0,49.2037,49.2209,49.1864,49.2037,24100.0
2011-10-14 14:50:00,57.13,57.2,57.12,57.16,15100.0,49.2037,49.2639,49.195,49.2295,15100.0
2011-10-14 14:55:00,57.16,57.28,57.15,57.27,21900.0,49.2295,49.3328,49.2209,49.3242,21900.0
2011-10-14 15:00:00,57.27,57.28,57.22,57.24,11700.0,49.3242,49.3328,49.2812,49.2984,11700.0
2011-10-14 15:05:00,57.24,57.28,57.23,57.24,21100.0,49.2984,49.3328,49.2898,49.2984,21100.0
2011-10-14 15:10:00,57.23,57.25,57.19,57.22,15500.0,49.2898,49.307,49.2553,49.2812,15500.0
2011-10-14 15:15:00,57.22,57.27,57.21,57.26,18100.0,49.2812,49.3242,49.2726,49.3156,18100.0
2011-10-14 15:20:00,57.26,57.31,57.26,57.27,50100.0,49.3156,49.3587,49.3156,49.3242,50100.0
2011-10-14 15:25:00,57.3,57.33,57.28,57.32,11600.0,49.3501,49.3759,49.3328,49.3673,11600.0
2011-10-14 15:30:00,57.32,57.45,57.32,57.45,52000.0,49.3673,49.4793,49.3673,49.4793,52000.0
2011-10-14 15:35:00,57.45,57.45,57.32,57.32,15100.0,49.4793,49.4793,49.3673,49.3673,15100.0
2011-10-14 15:40:00,57.31,57.36,57.3,57.32,25200.0,49.3587,49.4017,49.3501,49.3673,25200.0
2011-10-14 15:45:00,57.32,57.35,57.2,57.25,33800.0,49.3673,49.3931,49.2639,49.307,33800.0
2011-10-14 15:50:00,57.26,57.29,57.2,57.29,11200.0,49.3156,49.3415,49.2639,49.3415,11200.0
2011-10-14 15:55:00,57.29,57.47,57.29,57.47,113800.0,49.3415,49.4965,49.3415,49.4965,113800.0
2011-10-17 09:30:00,57.21,57.29,57.15,57.16,57300.0,49.2726,49.3415,49.2209,49.2295,57300.0
2011-10-17 09:35:00,57.16,57.24,57.13,57.16,58700.0,49.2295,49.2984,49.2037,49.2295,58700.0
2011-10-17 09:40:00,57.14,57.23,57.08,57.22,41200.0,49.2123,49.2898,49.1606,49.2812,41200.0
2011-10-17 09:45:00,57.21,57.25,57.15,57.16,28000.0,49.2726,49.307,49.2209,49.2295,28000.0
2011-10-17 09:50:00,57.14,57.22,57.06,57.06,16100.0,49.2123,49.2812,49.1434,49.1434,16100.0
2011-10-17 09:55:00,57.06,57.07,57.01,57.03,9200.0,49.1434,49.152,49.1003,49.1175,9200.0
2011-10-17 10:00:00,57.0,57.03,56.97,57.01,24400.0,49.0917,49.1175,49.0659,49.1003,24400.0
2011-10-17 10:05:00,57.02,57.03,56.95,56.98,5800.0,49.1089,49.1175,49.0486,49.0745,5800.0
2011-10-17 10:10:00,56.99,57.04,56.98,56.98,15300.0,49.0831,49.1261,49.0745,49.0745,15300.0
2011-10-17 10:15:00,56.98,56.98,56.89,56.93,14700.0,49.0745,49.0745,48.997,49.0314,14700.0
2011-10-17 10:20:00,56.94,56.98,56.88,56.91,9800.0,49.04,49.0745,48.9883,49.0142,9800.0
2011-10-17 10:25:00,56.9,56.9,56.83,56.83,13300.0,49.0056,49.0056,48.9453,48.9453,13300.0
2011-10-17 10:30:00,56.82,56.93,56.82,56.88,19200.0,48.9367,49.0314,48.9367,48.9883,19200.0
2011-10-17 10:35:00,56.87,56.97,56.87,56.93,39000.0,48.9797,49.0659,48.9797,49.0314,39000.0
2011-10-17 10:40:00,56.93,56.96,56.8,56.82,100600.0,49.0314,49.0572,48.9194,48.9367,100600.0
2011-10-17 10:45:00,56.82,56.84,56.77,56.79,15000.0,48.9367,48.9539,48.8936,48.9108,15000.0
2011-10-17 10:50:00,56.79,56.84,56.77,56.83,22300.0,48.9108,48.9539,48.8936,48.9453,22300.0
2011-10-17 10:55:00,56.83,56.88,56.82,56.87,20400.0,48.9453,48.9883,48.9367,48.9797,20400.0
2011-10-17 11:00:00,56.85,56.88,56.84,56.85,6000.0,48.9625,48.9883,48.9539,48.9625,6000.0
2011-10-17 11:05:00,56.87,56.92,56.85,56.91,26500.0,48.9797,49.0228,48.9625,49.0142,26500.0
2011-10-17 11:10:00,56.91,56.91,56.85,56.9,5600.0,49.0142,49.0142,48.9625,49.0056,5600.0
2011-10-17 11:15:00,56.89,56.91,56.87,56.87,2400.0,48.997,49.0142,48.9797,48.9797,2400.0
2011-10-17 11:20:00,56.87,56.96,56.87,56.95,7700.0,48.9797,49.0572,48.9797,49.0486,7700.0
2011-10-17 11:25:00,56.96,56.97,56.92,56.95,21300.0,49.0572,49.0659,49.0228,49.0486,21300.0
2011-10-17 11:30:00,56.93,56.97,56.93,56.95,161100.0,49.0314,49.0659,49.0314,49.0486,161100.0
2011-10-17 11:35:00,56.95,56.96,56.92,56.94,26500.0,49.0486,49.0572,49.0228,49.04,26500.0
2011-10-17 11:40:00,56.94,56.95,56.86,56.87,5600.0,49.04,49.0486,48.9711,48.9797,5600.0
2011-10-17 11:45:00,56.86,56.86,56.77,56.78,7700.0,48.9711,48.9711,48.8936,48.9022,7700.0
2011-10-17 11:50:00,56.78,56.83,56.76,56.77,8500.0,48.9022,48.9453,48.885,48.8936,8500.0
2011-10-17 11:55:00,56.77,56.8,56.7,56.71,13000.0,48.8936,48.9194,48.8333,48.8419,13000.0
2011-10-17 12:00:00,56.71,56.73,56.67,56.72,5400.0,48.8419,48.8592,48.8075,48.8505,5400.0
2011-10-17 12:05:00,56.72,56.72,56.66,56.66,32000.0,48.8505,48.8505,48.7989,48.7989,32000.0
2011-10-17 12:10:00,56.66,56.66,56.61,56.64,11700.0,48.7989,48.7989,48.7558,48.7816,11700.0
2011-10-17 12:15:00,56.64,56.73,56.64,56.73,77600.0,48.7816,48.8592,48.7816,48.8592,77600.0
2011-10-17 12:20:00,56.73,56.75,56.68,56.7,11200.0,48.8592,48.8764,48.8161,48.8333,11200.0
2011-10-17 12:25:00,56.7,56.74,56.7,56.71,17800.0,48.8333,48.8678,48.8333,48.8419,17800.0
2011-10-17 12:30:00,56.7,56.7,56.63,56.67,9700.0,48.8333,48.8333,48.773,48.8075,9700.0
2011-10-17 12:35:00,56.66,56.67,56.61,56.62,5800.0,48.7989,48.8075,48.7558,48.7644,5800.0
2011-10-17 12:40:00,56.63,56.69,56.61,56.68,25800.0,48.773,48.8247,48.7558,48.8161,25800.0
2011-10-17 12:45:00,56.68,56.68,56.52,56.55,30500.0,48.8161,48.8161,48.6783,48.7041,30500.0
2011-10-17 12:50:00,56.55,56.61,56.49,56.49,11000.0,48.7041,48.7558,48.6525,48.6525,11000.0
2011-10-17 12:55:00,56.48,56.55,56.48,56.54,8100.0,48.6438,48.7041,48.6438,48.6955,8100.0
2011-10-17 13:00:00,56.51,56.54,56.45,56.5,41400.0,48.6697,48.6955,48.618,48.6611,41400.0
2011-10-17 13:05:00,56.48,56.53,56.46,56.52,11800.0,48.6438,48.6869,48.6266,48.6783,11800.0
2011-10-17 13:10:00,56.53,56.57,56.52,56.57,2100.0,48.6869,48.7214,48.6783,48.7214,2100.0
2011-10-17 13:15:00,56.56,56.61,56.5,56.61,26100.0,48.7127,48.7558,48.6611,48.7558,26100.0
2011-10-17 13:20:00,56.61,56.65,56.61,56.65,13300.0,48.7558,48.7903,48.7558,48.7903,13300.0
2011-10-17 13:25:00,56.67,56.67,56.59,56.6,11100.0,48.8075,48.8075,48.7386,48.7472,11100.0
2011-10-17 13:30:00,56.59,56.6,56.54,56.58,104800.0,48.7386,48.7472,48.6955,48.73,104800.0
2011-10-17 13:35:00,56.57,56.57,56.41,56.47,60600.0,48.7214,48.7214,48.5836,48.6352,60600.0
2011-10-17 13:40:00,56.48,56.59,56.46,56.54,52000.0,48.6438,48.7386,48.6266,48.6955,52000.0
2011-10-17 13:45:00,56.52,56.56,56.48,56.49,139400.0,48.6783,48.7127,48.6438,48.6525,139400.0
2011-10-17 13:50:00,56.49,56.55,56.48,56.51,12300.0,48.6525,48.7041,48.6438,48.6697,12300.0
2011-10-17 13:55:00,56.53,56.57,56.47,56.54,7200.0,48.6869,48.7214,48.6352,48.6955,7200.0
2011-10-17 14:00:00,56.51,56.56,56.49,56.54,8100.0,48.6697,48.7127,48.6525,48.6955,8100.0
2011-10-17 14:05:00,56.53,56.53,56.41,56.42,8800.0,48.6869,48.6869,48.5836,48.5922,8800.0
2011-10-17 14:10:00,56.42,56.5,56.42,56.49,15400.0,48.5922,48.6611,48.5922,48.6525,15400.0
2011-10-17 14:15:00,56.48,56.48,56.4,56.45,14900.0,48.6438,48.6438,48.5749,48.618,14900.0
2011-10-17 14:20:00,56.45,56.47,56.39,56.39,12400.0,48.618,48.6352,48.5663,48.5663,12400.0
2011-10-17 14:25:00,56.4,56.44,56.38,56.43,12800.0,48.5749,48.6094,48.5577,48.6008,12800.0
2011-10-17 14:30:00,56.43,56.43,56.31,56.33,17900.0,48.6008,48.6008,48.4974,48.5147,17900.0
2011-10-17 14:35:00,56.32,56.34,56.26,56.3,11100.0,48.506,48.5233,48.4544,48.4888,11100.0
2011-10-17 14:40:00,56.3,56.35,56.27,56.29,16000.0,48.4888,48.5319,48.463,48.4802,16000.0
2011-10-17 14:45:00,56.31,56.31,56.24,56.29,19000.0,48.4974,48.4974,48.4371,48.4802,19000.0
2011-10-17 14:50:00,56.3,56.34,56.25,56.33,35700.0,48.4888,48.5233,48.4458,48.5147,35700.0
2011-10-17 14:55:00,56.33,56.44,56.33,56.44,12400.0,48.5147,48.6094,48.5147,48.6094,12400.0
2011-10-17 15:00:00,56.42,56.54,56.42,56.54,17800.0,48.5922,48.6955,48.5922,48.6955,17800.0
2011-10-17 15:05:00,56.54,56.54,56.46,56.46,25000.0,48.6955,48.6955,48.6266,48.6266,25000.0
2011-10-17 15:10:00,56.47,56.59,56.46,56.54,14400.0,48.6352,48.7386,48.6266,48.6955,14400.0
2011-10-17 15:15:00,56.53,56.61,56.52,56.53,16600.0,48.6869,48.7558,48.6783,48.6869,16600.0
2011-10-17 15:20:00,56.53,56.55,56.5,56.51,21400.0,48.6869,48.7041,48.6611,48.6697,21400.0
2011-10-17 15:25:00,56.52,56.55,56.44,56.49,20600.0,48.6783,48.7041,48.6094,48.6525,20600.0
2011-10-17 15:30:00,56.53,56.6,56.42,56.44,15600.0,48.6869,48.7472,48.5922,48.6094,15600.0
2011-10-17 15:35:00,56.45,56.47,56.32,56.33,27100.0,48.618,48.6352,48.506,48.5147,27100.0
2011-10-17 15:40:00,56.33,56.6,56.33,56.59,31800.0,48.5147,48.7472,48.5147,48.7386,31800.0
2011-10-17 15:45:00,56.59,56.59,56.38,56.46,31400.0,48.7386,48.7386,48.5577,48.6266,31400.0
2011-10-17 15:50:00,56.48,56.51,56.32,56.35,31700.0,48.6438,48.6697,48.506,48.5319,31700.0
2011-10-17 15:55:00,56.35,56.39,56.26,56.37,48600.0,48.5319,48.5663,48.4544,48.5491,48600.0
2011-10-18 09:30:00,56.32,56.34,56.19,56.25,34500.0,48.506,48.5233,48.3941,48.4458,34500.0
2011-10-18 09:35:00,56.23,56.36,56.19,56.31,36000.0,48.4285,48.5405,48.3941,48.4974,36000.0
2011-10-18 09:40:00,56.33,56.36,56.13,56.19,39000.0,48.5147,48.5405,48.3424,48.3941,39000.0
2011-10-18 09:45:00,56.2,56.2,55.96,55.97,55800.0,48.4027,48.4027,48.196,48.2046,55800.0
2011-10-18 09:50:00,55.95,55.99,55.85,55.9,25700.0,48.1874,48.2218,48.1012,48.1443,25700.0
2011-10-18 09:55:00,55.9,55.93,55.78,55.91,130300.0,48.1443,48.1701,48.041,48.1529,130300.0
2011-10-18 10:00:00,55.91,55.94,55.74,55.76,38200.0,48.1529,48.1788,48.0065,48.0237,38200.0
2011-10-18 10:05:00,55.75,55.98,55.75,55.95,21200.0,48.0151,48.2132,48.0151,48.1874,21200.0
2011-10-18 10:10:00,55.95,56.07,55.95,56.0,14300.0,48.1874,48.2907,48.1874,48.2304,14300.0
2011-10-18 10:15:00,55.98,56.0,55.83,55.84,20600.0,48.2132,48.2304,48.084,48.0926,20600.0
2011-10-18 10:20:00,55.83,56.07,55.83,56.04,45200.0,48.084,48.2907,48.084,48.2649,45200.0
2011-10-18 10:25:00,56.01,56.24,56.01,56.24,17700.0,48.239,48.4371,48.239,48.4371,17700.0
2011-10-18 10:30:00,56.24,56.29,56.21,56.29,26700.0,48.4371,48.4802,48.4113,48.4802,26700.0
2011-10-18 10:35:00,56.28,56.33,56.22,56.24,15000.0,48.4716,48.5147,48.4199,48.4371,15000.0
2011-10-18 10:40:00,56.27,56.43,56.25,56.37,26700.0,48.463,48.6008,48.4458,48.5491,26700.0
2011-10-18 10:45:00,56.4,56.48,56.37,56.42,14600.0,48.5749,48.6438,48.5491,48.5922,14600.0
2011-10-18 10:50:00,56.44,56.53,56.44,56.44,15500.0,48.6094,48.6869,48.6094,48.6094,15500.0
2011-10-18 10:55:00,56.44,56.47,56.4,56.44,19700.0,48.6094,48.6352,48.5749,48.6094,19700.0
2011-10-18 11:00:00,56.43,56.43,56.34,56.39,24900.0,48.6008,48.6008,48.5233,48.5663,24900.0
2011-10-18 11:05:00,56.39,56.46,56.35,56.42,18700.0,48.5663,48.6266,48.5319,48.5922,18700.0
2011-10-18 11:10:00,56.43,56.49,56.37,56.44,26100.0,48.6008,48.6525,48.5491,48.6094,26100.0
2011-10-18 11:15:00,56.4,56.41,56.35,56.4,16000.0,48.5749,48.5836,48.5319,48.5749,16000.0
2011-10-18 11:20:00,56.41,56.44,56.32,56.34,11400.0,48.5836,48.6094,48.506,48.5233,11400.0
2011-10-18 11:25:00,56.35,56.36,56.26,56.31,9300.0,48.5319,48.5405,48.4544,48.4974,9300.0
2011-10-18 11:30:00,56.32,56.42,56.32,56.42,83000.0,48.506,48.5922,48.506,48.5922,83000.0
2011-10-18 11:35:00,56.42,56.65,56.42,56.64,42700.0,48.5922,48.7903,48.5922,48.7816,42700.0
2011-10-18 11:40:00,56.64,56.74,56.61,56.71,20300.0,48.7816,48.8678,48.7558,48.8419,20300.0
2011-10-18 11:45:00,56.72,56.73,56.64,56.69,16500.0,48.8505,48.8592,48.7816,48.8247,16500.0
2011-10-18 11:50:00,56.71,56.76,56.66,56.69,15900.0,48.8419,48.885,48.7989,48.8247,15900.0
2011-10-18 11:55:00,56.7,56.75,56.67,56.71,17600.0,48.8333,48.8764,48.8075,48.8419,17600.0
2011-10-18 12:00:00,56.71,56.73,56.68,56.72,17200.0,48.8419,48.8592,48.8161,48.8505,17200.0
2011-10-18 12:05:00,56.72,56.72,56.68,56.69,16100.0,48.8505,48.8505,48.8161,48.8247,16100.0
2011-10-18 12:10:00,56.7,56.7,56.64,56.65,16900.0,48.8333,48.8333,48.7816,48.7903,16900.0
2011-10-18 12:15:00,56.64,56.64,56.58,56.58,17800.0,48.7816,48.7816,48.73,48.73,17800.0
2011-10-18 12:20:00,56.58,56.63,56.58,56.61,22000.0,48.73,48.773,48.73,48.7558,22000.0
2011-10-18 12:25:00,56.61,56.63,56.57,56.6,13900.0,48.7558,48.773,48.7214,48.7472,13900.0
2011-10-18 12:30:00,56.61,56.63,56.58,56.6,9300.0,48.7558,48.773,48.73,48.7472,9300.0
2011-10-18 12:35:00,56.61,56.74,56.61,56.73,8600.0,48.7558,48.8678,48.7558,48.8592,8600.0
2011-10-18 12:40:00,56.75,56.81,56.75,56.79,26800.0,48.8764,48.9281,48.8764,48.9108,26800.0
2011-10-18 12:45:00,56.79,56.85,56.79,56.82,30100.0,48.9108,48.9625,48.9108,48.9367,30100.0
2011-10-18 12:50:00,56.8,56.8,56.75,56.75,13300.0,48.9194,48.9194,48.8764,48.8764,13300.0
2011-10-18 12:55:00,56.76,56.79,56.75,56.77,8900.0,48.885,48.9108,48.8764,48.8936,8900.0
2011-10-18 13:00:00,56.78,56.82,56.76,56.78,55100.0,48.9022,48.9367,48.885,48.9022,55100.0
2011-10-18 13:05:00,56.78,56.79,56.76,56.77,18600.0,48.9022,48.9108,48.885,48.8936,18600.0
2011-10-18 13:10:00,56.76,56.76,56.67,56.67,23900.0,48.885,48.885,48.8075,48.8075,23900.0
2011-10-18 13:15:00,56.67,56.68,56.66,56.68,10600.0,48.8075,48.8161,48.7989,48.8161,10600.0
2011-10-18 13:20:00,56.68,56.68,56.61,56.61,12000.0,48.8161,48.8161,48.7558,48.7558,12000.0
2011-10-18 13:25:00,56.61,56.71,56.58,56.71,13200.0,48.7558,48.8419,48.73,48.8419,13200.0
2011-10-18 13:30:00,56.71,56.73,56.68,56.71,15800.0,48.8419,48.8592,48.8161,48.8419,15800.0
2011-10-18 13:35:00,56.71,56.76,56.71,56.76,20200.0,48.8419,48.885,48.8419,48.885,20200.0
2011-10-18 13:40:00,56.76,56.76,56.68,56.7,15200.0,48.885,48.885,48.8161,48.8333,15200.0
2011-10-18 13:45:00,56.69,56.73,56.65,56.72,21500.0,48.8247,48.8592,48.7903,48.8505,21500.0
2011-10-18 13:50:00,56.73,56.86,56.73,56.81,18400.0,48.8592,48.9711,48.8592,48.9281,18400.0
2011-10-18 13:55:00,56.8,56.81,56.74,56.77,9100.0,48.9194,48.9281,48.8678,48.8936,9100.0
2011-10-18 14:00:00,56.78,56.8,56.74,56.8,10100.0,48.9022,48.9194,48.8678,48.9194,10100.0
2011-10-18 14:05:00,56.79,56.83,56.78,56.82,8700.0,48.9108,48.9453,48.9022,48.9367,8700.0
2011-10-18 14:10:00,56.81,56.9,56.81,56.89,23000.0,48.9281,49.0056,48.9281,48.997,23000.0
2011-10-18 14:15:00,56.89,56.9,56.8,56.81,22900.0,48.997,49.0056,48.9194,48.9281,22900.0
2011-10-18 14:20:00,56.82,56.86,56.82,56.86,13500.0,48.9367,48.9711,48.9367,48.9711,13500.0
2011-10-18 14:25:00,56.87,56.89,56.85,56.85,13600.0,48.9797,48.997,48.9625,48.9625,13600.0
2011-10-18 14:30:00,56.86,56.93,56.86,56.92,33500.0,48.9711,49.0314,48.9711,49.0228,33500.0
2011-10-18 14:35:00,56.92,56.93,56.79,56.8,40400.0,49.0228,49.0314,48.9108,48.9194,40400.0
2011-10-18 14:40:00,56.78,56.81,56.72,56.75,40100.0,48.9022,48.9281,48.8505,48.8764,40100.0
2011-10-18 14:45:00,56.75,56.84,56.75,56.8,26600.0,48.8764,48.9539,48.8764,48.9194,26600.0
2011-10-18 14:50:00,56.8,56.86,56.77,56.78,32900.0,48.9194,48.9711,48.8936,48.9022,32900.0
2011-10-18 14:55:00,56.78,56.85,56.76,56.82,48400.0,48.9022,48.9625,48.885,48.9367,48400.0
2011-10-18 15:00:00,56.83,57.15,56.83,57.11,37400.0,48.9453,49.2209,48.9453,49.1864,37400.0
2011-10-18 15:05:00,57.13,57.3,57.12,57.24,49200.0,49.2037,49.3501,49.195,49.2984,49200.0
2011-10-18 15:10:00,57.29,57.6,57.29,57.4,89600.0,49.3415,49.6084,49.3415,49.4362,89600.0
2011-10-18 15:15:00,57.4,57.51,57.27,57.27,68500.0,49.4362,49.5309,49.3242,49.3242,68500.0
2011-10-18 15:20:00,57.28,57.43,57.26,57.3,30100.0,49.3328,49.462,49.3156,49.3501,30100.0
2011-10-18 15:25:00,57.3,57.39,57.17,57.19,50400.0,49.3501,49.4276,49.2381,49.2553,50400.0
2011-10-18 15:30:00,57.19,57.24,57.05,57.1,41100.0,49.2553,49.2984,49.1348,49.1778,41100.0
2011-10-18 15:35:00,57.09,57.3,57.08,57.15,75300.0,49.1692,49.3501,49.1606,49.2209,75300.0
2011-10-18 15:40:00,57.14,57.26,57.08,57.26,31800.0,49.2123,49.3156,49.1606,49.3156,31800.0
2011-10-18 15:45:00,57.27,57.34,57.21,57.31,94100.0,49.3242,49.3845,49.2726,49.3587,94100.0
2011-10-18 15:50:00,57.32,57.48,57.31,57.47,107900.0,49.3673,49.5051,49.3587,49.4965,107900.0
2011-10-18 15:55:00,57.46,57.47,57.11,57.24,186900.0,49.4879,49.4965,49.1864,49.2984,186900.0
2011-10-19 09:30:00,57.1,57.13,57.03,57.09,66100.0,49.1778,49.2037,49.1175,49.1692,66100.0
2011-10-19 09:35:00,57.11,57.16,57.08,57.13,38700.0,49.1864,49.2295,49.1606,49.2037,38700.0
2011-10-19 09:40:00,57.13,57.15,56.92,56.92,72600.0,49.2037,49.2209,49.0228,49.0228,72600.0
2011-10-19 09:45:00,56.92,56.95,56.85,56.89,35700.0,49.0228,49.0486,48.9625,48.997,35700.0
2011-10-19 09:50:00,56.9,56.94,56.82,56.82,237900.0,49.0056,49.04,48.9367,48.9367,237900.0
2011-10-19 09:55:00,56.83,56.93,56.79,56.93,102400.0,48.9453,49.0314,48.9108,49.0314,102400.0
2011-10-19 10:00:00,56.93,56.98,56.78,56.86,109300.0,49.0314,49.0745,48.9022,48.9711,109300.0
2011-10-19 10:05:00,56.85,56.95,56.82,56.94,76600.0,48.9625,49.0486,48.9367,49.04,76600.0
2011-10-19 10:10:00,56.94,57.06,56.94,57.04,51300.0,49.04,49.1434,49.04,49.1261,51300.0
2011-10-19 10:15:00,57.04,57.1,56.95,57.08,20500.0,49.1261,49.1778,49.0486,49.1606,20500.0
2011-10-19 10:20:00,57.07,57.13,57.0,57.11,19400.0,49.152,49.2037,49.0917,49.1864,19400.0
2011-10-19 10:25:00,57.11,57.24,57.11,57.22,19000.0,49.1864,49.2984,49.1864,49.2812,19000.0
2011-10-19 10:30:00,57.25,57.25,57.15,57.15,19300.0,49.307,49.307,49.2209,49.2209,19300.0
2011-10-19 10:35:00,57.16,57.18,57.11,57.14,18700.0,49.2295,49.2467,49.1864,49.2123,18700.0
2011-10-19 10:40:00,57.15,57.23,57.13,57.13,16500.0,49.2209,49.2898,49.2037,49.2037,16500.0
2011-10-19 10:45:00,57.14,57.22,57.13,57.18,21100.0,49.2123,49.2812,49.2037,49.2467,21100.0
2011-10-19 10:50:00,57.18,57.25,57.14,57.25,22200.0,49.2467,49.307,49.2123,49.307,22200.0
2011-10-19 10:55:00,57.24,57.26,57.16,57.16,27300.0,49.2984,49.3156,49.2295,49.2295,27300.0
2011-10-19 11:00:00,57.16,57.17,57.07,57.07,20500.0,49.2295,49.2381,49.152,49.152,20500.0
2011-10-19 11:05:00,57.07,57.14,57.07,57.13,11000.0,49.152,49.2123,49.152,49.2037,11000.0
2011-10-19 11:10:00,57.13,57.18,57.08,57.11,22200.0,49.2037,49.2467,49.1606,49.1864,22200.0
2011-10-19 11:15:00,57.11,57.18,57.04,57.06,21700.0,49.1864,49.2467,49.1261,49.1434,21700.0
2011-10-19 11:20:00,57.05,57.12,57.03,57.11,21300.0,49.1348,49.195,49.1175,49.1864,21300.0
2011-10-19 11:25:00,57.12,57.19,57.12,57.17,14100.0,49.195,49.2553,49.195,49.2381,14100.0
2011-10-19 11:30:00,57.18,57.26,57.17,57.17,8000.0,49.2467,49.3156,49.2381,49.2381,8000.0
2011-10-19 11:35:00,57.18,57.22,57.16,57.19,8700.0,49.2467,49.2812,49.2295,49.2553,8700.0
2011-10-19 11:40:00,57.17,57.22,57.14,57.22,20600.0,49.2381,49.2812,49.2123,49.2812,20600.0
2011-10-19 11:45:00,57.22,57.22,57.11,57.12,51900.0,49.2812,49.2812,49.1864,49.195,51900.0
2011-10-19 11:50:00,57.11,57.13,57.09,57.1,6100.0,49.1864,49.2037,49.1692,49.1778,6100.0
2011-10-19 11:55:00,57.08,57.09,56.99,56.99,12900.0,49.1606,49.1692,49.0831,49.0831,12900.0
2011-10-19 12:00:00,56.99,57.05,56.98,57.01,26400.0,49.0831,49.1348,49.0745,49.1003,26400.0
2011-10-19 12:05:00,57.03,57.07,56.97,56.98,18100.0,49.1175,49.152,49.0659,49.0745,18100.0
2011-10-19 12:10:00,56.96,57.01,56.95,57.01,9500.0,49.0572,49.1003,49.0486,49.1003,9500.0
2011-10-19 12:15:00,57.01,57.06,56.99,57.05,16000.0,49.1003,49.1434,49.0831,49.1348,16000.0
2011-10-19 12:20:00,57.03,57.12,57.03,57.12,2000.0,49.1175,49.195,49.1175,49.195,2000.0
2011-10-19 12:25:00,57.14,57.14,57.07,57.08,16900.0,49.2123,49.2123,49.152,49.1606,16900.0
2011-10-19 12:30:00,57.09,57.09,57.0,57.01,3800.0,49.1692,49.1692,49.0917,49.1003,3800.0
2011-10-19 12:35:00,57.0,57.12,57.0,57.08,26800.0,49.0917,49.195,49.0917,49.1606,26800.0
2011-10-19 12:40:00,57.09,57.09,57.05,57.09,7800.0,49.1692,49.1692,49.1348,49.1692,7800.0
2011-10-19 12:45:00,57.1,57.12,57.04,57.09,9000.0,49.1778,49.195,49.1261,49.1692,9000.0
2011-10-19 12:50:00,57.08,57.17,57.08,57.13,7400.0,49.1606,49.2381,49.1606,49.2037,7400.0
2011-10-19 12:55:00,57.13,57.16,57.08,57.08,14700.0,49.2037,49.2295,49.1606,49.1606,14700.0
2011-10-19 13:00:00,57.08,57.14,57.08,57.14,63700.0,49.1606,49.2123,49.1606,49.2123,63700.0
2011-10-19 13:05:00,57.14,57.17,57.1,57.17,11500.0,49.2123,49.2381,49.1778,49.2381,11500.0
2011-10-19 13:10:00,57.15,57.18,57.13,57.16,10500.0,49.2209,49.2467,49.2037,49.2295,10500.0
2011-10-19 13:15:00,57.17,57.17,57.1,57.1,11600.0,49.2381,49.2381,49.1778,49.1778,11600.0
2011-10-19 13:20:00,57.09,57.11,57.08,57.1,9700.0,49.1692,49.1864,49.1606,49.1778,9700.0
2011-10-19 13:25:00,57.09,57.14,57.03,57.05,13600.0,49.1692,49.2123,49.1175,49.1348,13600.0
2011-10-19 13:30:00,57.04,57.06,56.99,57.02,21600.0,49.1261,49.1434,49.0831,49.1089,21600.0
2011-10-19 13:35:00,57.01,57.02,56.91,56.92,26000.0,49.1003,49.1089,49.0142,49.0228,26000.0
2011-10-19 13:40:00,56.91,56.94,56.9,56.9,12000.0,49.0142,49.04,49.0056,49.0056,12000.0
2011-10-19 13:45:00,56.9,56.91,56.85,56.9,10300.0,49.0056,49.0142,48.9625,49.0056,10300.0
2011-10-19 13:50:00,56.91,56.96,56.87,56.94,10400.0,49.0142,49.0572,48.9797,49.04,10400.0
2011-10-19 13:55:00,56.94,56.95,56.91,56.95,19200.0,49.04,49.0486,49.0142,49.0486,19200.0
2011-10-19 14:00:00,56.96,57.0,56.86,56.87,21500.0,49.0572,49.0917,48.9711,48.9797,21500.0
2011-10-19 14:05:00,56.85,56.85,56.62,56.63,65700.0,48.9625,48.9625,48.7644,48.773,65700.0
2011-10-19 14:10:00,56.62,56.7,56.56,56.56,105100.0,48.7644,48.8333,48.7127,48.7127,105100.0
2011-10-19 14:15:00,56.57,56.68,56.54,56.61,40300.0,48.7214,48.8161,48.6955,48.7558,40300.0
2011-10-19 14:20:00,56.61,56.65,56.5,56.52,45600.0,48.7558,48.7903,48.6611,48.6783,45600.0
2011-10-19 14:25:00,56.53,56.54,56.45,56.45,27000.0,48.6869,48.6955,48.618,48.618,27000.0
2011-10-19 14:30:00,56.45,56.47,56.36,56.44,47200.0,48.618,48.6352,48.5405,48.6094,47200.0
2011-10-19 14:35:00,56.45,56.53,56.44,56.52,29000.0,48.618,48.6869,48.6094,48.6783,29000.0
2011-10-19 14:40:00,56.52,56.53,56.43,56.49,30100.0,48.6783,48.6869,48.6008,48.6525,30100.0
2011-10-19 14:45:00,56.5,56.67,56.5,56.62,39900.0,48.6611,48.8075,48.6611,48.7644,39900.0
2011-10-19 14:50:00,56.59,56.59,56.5,56.51,27500.0,48.7386,48.7386,48.6611,48.6697,27500.0
2011-10-19 14:55:00,56.48,56.51,56.4,56.43,28100.0,48.6438,48.6697,48.5749,48.6008,28100.0
2011-10-19 15:00:00,56.43,56.46,56.32,56.32,44900.0,48.6008,48.6266,48.506,48.506,44900.0
2011-10-19 15:05:00,56.35,56.42,56.28,56.38,33800.0,48.5319,48.5922,48.4716,48.5577,33800.0
2011-10-19 15:10:00,56.37,56.4,56.3,56.39,43900.0,48.5491,48.5749,48.4888,48.5663,43900.0
2011-10-19 15:15:00,56.39,56.49,56.39,56.44,20500.0,48.5663,48.6525,48.5663,48.6094,20500.0
2011-10-19 15:20:00,56.45,56.47,56.37,56.46,23300.0,48.618,48.6352,48.5491,48.6266,23300.0
2011-10-19 15:25:00,56.47,56.47,56.33,56.33,26300.0,48.6352,48.6352,48.5147,48.5147,26300.0
2011-10-19 15:30:00,56.34,56.51,56.32,56.48,35400.0,48.5233,48.6697,48.506,48.6438,35400.0
2011-10-19 15:35:00,56.49,56.49,56.32,56.36,52000.0,48.6525,48.6525,48.506,48.5405,52000.0
2011-10-19 15:40:00,56.34,56.44,56.21,56.37,69300.0,48.5233,48.6094,48.4113,48.5491,69300.0
2011-10-19 15:45:00,56.36,56.5,56.28,56.48,79000.0,48.5405,48.6611,48.4716,48.6438,79000.0
2011-10-19 15:50:00,56.48,56.48,56.33,56.38,81200.0,48.6438,48.6438,48.5147,48.5577,81200.0
2011-10-19 15:55:00,56.39,56.39,56.3,56.36,91500.0,48.5663,48.5663,48.4888,48.5405,91500.0
2011-10-20 09:30:00,56.44,56.54,56.34,56.34,59500.0,48.6094,48.6955,48.5233,48.5233,59500.0
2011-10-20 09:35:00,56.33,56.33,56.18,56.28,74100.0,48.5147,48.5147,48.3855,48.4716,74100.0
2011-10-20 09:40:00,56.27,56.33,56.16,56.33,40100.0,48.463,48.5147,48.3682,48.5147,40100.0
2011-10-20 09:45:00,56.32,56.48,56.31,56.41,31700.0,48.506,48.6438,48.4974,48.5836,31700.0
2011-10-20 09:50:00,56.43,56.47,56.28,56.28,14100.0,48.6008,48.6352,48.4716,48.4716,14100.0
2011-10-20 09:55:00,56.28,56.31,56.23,56.26,19800.0,48.4716,48.4974,48.4285,48.4544,19800.0
2011-10-20 10:00:00,56.3,56.61,56.3,56.41,43500.0,48.4888,48.7558,48.4888,48.5836,43500.0
2011-10-20 10:05:00,56.42,56.47,56.33,56.42,36500.0,48.5922,48.6352,48.5147,48.5922,36500.0
2011-10-20 10:10:00,56.42,56.65,56.42,56.58,77400.0,48.5922,48.7903,48.5922,48.73,77400.0
2011-10-20 10:15:00,56.59,56.61,56.51,56.53,33400.0,48.7386,48.7558,48.6697,48.6869,33400.0
2011-10-20 10:20:00,56.53,56.59,56.39,56.4,26200.0,48.6869,48.7386,48.5663,48.5749,26200.0
2011-10-20 10:25:00,56.41,56.42,56.34,56.39,18600.0,48.5836,48.5922,48.5233,48.5663,18600.0
2011-10-20 10:30:00,56.41,56.45,56.32,56.4,10700.0,48.5836,48.618,48.506,48.5749,10700.0
2011-10-20 10:35:00,56.39,56.52,56.39,56.51,23600.0,48.5663,48.6783,48.5663,48.6697,23600.0
2011-10-20 10:40:00,56.54,56.54,56.41,56.44,23700.0,48.6955,48.6955,48.5836,48.6094,23700.0
2011-10-20 10:45:00,56.46,56.46,56.33,56.33,14900.0,48.6266,48.6266,48.5147,48.5147,14900.0
2011-10-20 10:50:00,56.31,56.36,56.28,56.33,22000.0,48.4974,48.5405,48.4716,48.5147,22000.0
2011-10-20 10:55:00,56.31,56.31,56.16,56.16,23300.0,48.4974,48.4974,48.3682,48.3682,23300.0
2011-10-20 11:00:00,56.13,56.13,55.98,55.99,32200.0,48.3424,48.3424,48.2132,48.2218,32200.0
2011-10-20 11:05:00,55.97,56.05,55.94,56.04,79200.0,48.2046,48.2735,48.1788,48.2649,79200.0
2011-10-20 11:10:00,56.04,56.06,55.99,56.01,11800.0,48.2649,48.2821,48.2218,48.239,11800.0
2011-10-20 11:15:00,56.0,56.0,55.89,55.89,20500.0,48.2304,48.2304,48.1357,48.1357,20500.0
2011-10-20 11:20:00,55.89,56.0,55.89,55.97,6600.0,48.1357,48.2304,48.1357,48.2046,6600.0
2011-10-20 11:25:00,55.99,56.09,55.99,56.07,6400.0,48.2218,48.308,48.2218,48.2907,6400.0
2011-10-20 11:30:00,56.08,56.08,55.98,56.05,17300.0,48.2993,48.2993,48.2132,48.2735,17300.0
2011-10-20 11:35:00,56.07,56.18,56.05,56.12,25700.0,48.2907,48.3855,48.2735,48.3338,25700.0
2011-10-20 11:40:00,56.11,56.16,56.07,56.08,13300.0,48.3252,48.3682,48.2907,48.2993,13300.0
2011-10-20 11:45:00,56.09,56.16,56.03,56.07,11900.0,48.308,48.3682,48.2563,48.2907,11900.0
2011-10-20 11:50:00,56.08,56.08,55.97,55.98,19500.0,48.2993,48.2993,48.2046,48.2132,19500.0
2011-10-20 11:55:00,55.99,55.99,55.85,55.91,10700.0,48.2218,48.2218,48.1012,48.1529,10700.0
2011-10-20 12:00:00,55.92,55.93,55.87,55.9,26300.0,48.1615,48.1701,48.1185,48.1443,26300.0
2011-10-20 12:05:00,55.88,55.92,55.77,55.8,34100.0,48.1271,48.1615,48.0323,48.0582,34100.0
2011-10-20 12:10:00,55.78,55.8,55.75,55.78,8900.0,48.041,48.0582,48.0151,48.041,8900.0
2011-10-20 12:15:00,55.8,55.84,55.68,55.68,71800.0,48.0582,48.0926,47.9548,47.9548,71800.0
2011-10-20 12:20:00,55.7,55.8,55.67,55.77,79100.0,47.9721,48.0582,47.9462,48.0323,79100.0
2011-10-20 12:25:00,55.77,55.82,55.76,55.82,17500.0,48.0323,48.0754,48.0237,48.0754,17500.0
2011-10-20 12:30:00,55.82,55.93,55.81,55.91,19600.0,48.0754,48.1701,48.0668,48.1529,19600.0
2011-10-20 12:35:00,55.89,55.91,55.87,55.91,7500.0,48.1357,48.1529,48.1185,48.1529,7500.0
2011-10-20 12:40:00,55.91,55.93,55.88,55.88,70700.0,48.1529,48.1701,48.1271,48.1271,70700.0
2011-10-20 12:45:00,55.89,55.95,55.89,55.9,5300.0,48.1357,48.1874,48.1357,48.1443,5300.0
2011-10-20 12:50:00,55.91,55.92,55.86,55.9,2700.0,48.1529,48.1615,48.1099,48.1443,2700.0
2011-10-20 12:55:00,55.91,56.11,55.91,56.07,31300.0,48.1529,48.3252,48.1529,48.2907,31300.0
2011-10-20 13:00:00,56.07,56.13,56.03,56.03,23200.0,48.2907,48.3424,48.2563,48.2563,23200.0
2011-10-20 13:05:00,56.06,56.19,56.06,56.06,15000.0,48.2821,48.3941,48.2821,48.2821,15000.0
2011-10-20 13:10:00,56.14,56.21,56.11,56.12,9800.0,48.351,48.4113,48.3252,48.3338,9800.0
2011-10-20 13:15:00,56.12,56.34,56.1,56.3,21600.0,48.3338,48.5233,48.3166,48.4888,21600.0
2011-10-20 13:20:00,56.32,56.44,56.31,56.38,13200.0,48.506,48.6094,48.4974,48.5577,13200.0
2011-10-20 13:25:00,56.37,56.52,56.37,56.37,25500.0,48.5491,48.6783,48.5491,48.5491,25500.0
2011-10-20 13:30:00,56.38,56.46,56.3,56.3,12400.0,48.5577,48.6266,48.4888,48.4888,12400.0
2011-10-20 13:35:00,56.34,56.39,56.31,56.31,13000.0,48.5233,48.5663,48.4974,48.4974,13000.0
2011-10-20 13:40:00,56.31,56.34,56.21,56.21,13100.0,48.4974,48.5233,48.4113,48.4113,13100.0
2011-10-20 13:45:00,56.22,56.43,56.22,56.36,52400.0,48.4199,48.6008,48.4199,48.5405,52400.0
2011-10-20 13:50:00,56.38,56.46,56.35,56.41,17400.0,48.5577,48.6266,48.5319,48.5836,17400.0
2011-10-20 13:55:00,56.43,56.43,56.29,56.3,17000.0,48.6008,48.6008,48.4802,48.4888,17000.0
2011-10-20 14:00:00,56.35,56.39,56.22,56.28,30600.0,48.5319,48.5663,48.4199,48.4716,30600.0
2011-10-20 14:05:00,56.27,56.3,56.21,56.23,14800.0,48.463,48.4888,48.4113,48.4285,14800.0
2011-10-20 14:10:00,56.23,56.24,56.16,56.19,32500.0,48.4285,48.4371,48.3682,48.3941,32500.0
2011-10-20 14:15:00,56.19,56.27,56.17,56.23,20800.0,48.3941,48.463,48.3769,48.4285,20800.0
2011-10-20 14:20:00,56.21,56.3,56.21,56.3,14300.0,48.4113,48.4888,48.4113,48.4888,14300.0
2011-10-20 14:25:00,56.32,56.33,56.27,56.31,4100.0,48.506,48.5147,48.463,48.4974,4100.0
2011-10-20 14:30:00,56.31,56.37,56.25,56.31,14700.0,48.4974,48.5491,48.4458,48.4974,14700.0
2011-10-20 14:35:00,56.33,56.57,56.31,56.55,15400.0,48.5147,48.7214,48.4974,48.7041,15400.0
2011-10-20 14:40:00,56.55,56.58,56.48,56.48,33700.0,48.7041,48.73,48.6438,48.6438,33700.0
2011-10-20 14:45:00,56.5,56.53,56.46,56.52,18600.0,48.6611,48.6869,48.6266,48.6783,18600.0
2011-10-20 14:50:00,56.51,56.64,56.51,56.62,32100.0,48.6697,48.7816,48.6697,48.7644,32100.0
2011-10-20 14:55:00,56.62,56.65,56.55,56.57,13800.0,48.7644,48.7903,48.7041,48.7214,13800.0
2011-10-20 15:00:00,56.54,56.59,56.5,56.51,6300.0,48.6955,48.7386,48.6611,48.6697,6300.0
2011-10-20 15:05:00,56.48,56.56,56.48,56.53,11200.0,48.6438,48.7127,48.6438,48.6869,11200.0
2011-10-20 15:10:00,56.52,56.52,56.45,56.5,31600.0,48.6783,48.6783,48.618,48.6611,31600.0
2011-10-20 15:15:00,56.5,56.51,56.42,56.51,15800.0,48.6611,48.6697,48.5922,48.6697,15800.0
2011-10-20 15:20:00,56.51,56.51,56.34,56.4,29900.0,48.6697,48.6697,48.5233,48.5749,29900.0
2011-10-20 15:25:00,56.4,56.41,56.26,56.32,19100.0,48.5749,48.5836,48.4544,48.506,19100.0
2011-10-20 15:30:00,56.31,56.4,56.29,56.37,19300.0,48.4974,48.5749,48.4802,48.5491,19300.0
2011-10-20 15:35:00,56.37,56.4,56.27,56.29,25100.0,48.5491,48.5749,48.463,48.4802,25100.0
2011-10-20 15:40:00,56.3,56.47,56.3,56.43,11500.0,48.4888,48.6352,48.4888,48.6008,11500.0
2011-10-20 15:45:00,56.43,56.52,56.43,56.52,22300.0,48.6008,48.6783,48.6008,48.6783,22300.0
2011-10-20 15:50:00,56.51,56.53,56.4,56.49,40800.0,48.6697,48.6869,48.5749,48.6525,40800.0
2011-10-20 15:55:00,56.49,56.49,56.42,56.42,65400.0,48.6525,48.6525,48.5922,48.5922,65400.0
2011-10-21 09:30:00,57.08,57.14,57.05,57.05,48100.0,49.1606,49.2123,49.1348,49.1348,48100.0
2011-10-21 09:35:00,57.06,57.09,57.04,57.06,25000.0,49.1434,49.1692,49.1261,49.1434,25000.0
2011-10-21 09:40:00,57.05,57.12,57.05,57.08,24600.0,49.1348,49.195,49.1348,49.1606,24600.0
2011-10-21 09:45:00,57.07,57.19,57.04,57.19,22100.0,49.152,49.2553,49.1261,49.2553,22100.0
2011-10-21 09:50:00,57.2,57.22,57.17,57.21,8400.0,49.2639,49.2812,49.2381,49.2726,8400.0
2011-10-21 09:55:00,57.21,57.29,57.21,57.23,51600.0,49.2726,49.3415,49.2726,49.2898,51600.0
2011-10-21 10:00:00,57.22,57.26,57.16,57.17,41100.0,49.2812,49.3156,49.2295,49.2381,41100.0
2011-10-21 10:05:00,57.16,57.22,57.16,57.2,24600.0,49.2295,49.2812,49.2295,49.2639,24600.0
2011-10-21 10:10:00,57.22,57.29,57.19,57.29,97900.0,49.2812,49.3415,49.2553,49.3415,97900.0
2011-10-21 10:15:00,57.3,57.45,57.27,57.45,63700.0,49.3501,49.4793,49.3242,49.4793,63700.0
2011-10-21 10:20:00,57.46,57.53,57.44,57.49,48300.0,49.4879,49.5482,49.4706,49.5137,48300.0
2011-10-21 10:25:00,57.48,57.52,57.46,57.52,11500.0,49.5051,49.5395,49.4879,49.5395,11500.0
2011-10-21 10:30:00,57.53,57.59,57.45,57.46,44800.0,49.5482,49.5998,49.4793,49.4879,44800.0
2011-10-21 10:35:00,57.46,57.53,57.46,57.47,16100.0,49.4879,49.5482,49.4879,49.4965,16100.0
2011-10-21 10:40:00,57.49,57.49,57.42,57.45,7500.0,49.5137,49.5137,49.4534,49.4793,7500.0
2011-10-21 10:45:00,57.45,57.49,57.43,57.49,16800.0,49.4793,49.5137,49.462,49.5137,16800.0
2011-10-21 10:50:00,57.5,57.5,57.39,57.4,15000.0,49.5223,49.5223,49.4276,49.4362,15000.0
2011-10-21 10:55:00,57.41,57.46,57.39,57.46,8600.0,49.4448,49.4879,49.4276,49.4879,8600.0
2011-10-21 11:00:00,57.45,57.47,57.39,57.39,8600.0,49.4793,49.4965,49.4276,49.4276,8600.0
2011-10-21 11:05:00,57.4,57.4,57.32,57.32,6700.0,49.4362,49.4362,49.3673,49.3673,6700.0
2011-10-21 11:10:00,57.34,57.38,57.34,57.38,6200.0,49.3845,49.419,49.3845,49.419,6200.0
2011-10-21 11:15:00,57.38,57.43,57.38,57.42,11700.0,49.419,49.462,49.419,49.4534,11700.0
2011-10-21 11:20:00,57.41,57.44,57.39,57.43,10600.0,49.4448,49.4706,49.4276,49.462,10600.0
2011-10-21 11:25:00,57.42,57.43,57.39,57.39,20200.0,49.4534,49.462,49.4276,49.4276,20200.0
2011-10-21 11:30:00,57.38,57.41,57.36,57.36,4700.0,49.419,49.4448,49.4017,49.4017,4700.0
2011-10-21 11:35:00,57.37,57.4,57.34,57.34,5800.0,49.4104,49.4362,49.3845,49.3845,5800.0
2011-10-21 11:40:00,57.35,57.46,57.34,57.42,34500.0,49.3931,49.4879,49.3845,49.4534,34500.0
2011-10-21 11:45:00,57.42,57.45,57.4,57.41,35400.0,49.4534,49.4793,49.4362,49.4448,35400.0
2011-10-21 11:50:00,57.41,57.45,57.41,57.43,31000.0,49.4448,49.4793,49.4448,49.462,31000.0
2011-10-21 11:55:00,57.42,57.44,57.37,57.39,20300.0,49.4534,49.4706,49.4104,49.4276,20300.0
2011-10-21 12:00:00,57.39,57.39,57.34,57.35,24800.0,49.4276,49.4276,49.3845,49.3931,24800.0
2011-10-21 12:05:00,57.35,57.35,57.3,57.3,14000.0,49.3931,49.3931,49.3501,49.3501,14000.0
2011-10-21 12:10:00,57.32,57.36,57.32,57.36,16000.0,49.3673,49.4017,49.3673,49.4017,16000.0
2011-10-21 12:15:00,57.37,57.37,57.31,57.31,4200.0,49.4104,49.4104,49.3587,49.3587,4200.0
2011-10-21 12:20:00,57.3,57.3,57.28,57.29,14600.0,49.3501,49.3501,49.3328,49.3415,14600.0
2011-10-21 12:25:00,57.3,57.33,57.29,57.33,11000.0,49.3501,49.3759,49.3415,49.3759,11000.0
2011-10-21 12:30:00,57.33,57.33,57.29,57.29,8500.0,49.3759,49.3759,49.3415,49.3415,8500.0
2011-10-21 12:35:00,57.3,57.3,57.21,57.24,18100.0,49.3501,49.3501,49.2726,49.2984,18100.0
2011-10-21 12:40:00,57.24,57.27,57.23,57.25,16800.0,49.2984,49.3242,49.2898,49.307,16800.0
2011-10-21 12:45:00,57.25,57.26,57.23,57.23,7400.0,49.307,49.3156,49.2898,49.2898,7400.0
2011-10-21 12:50:00,57.23,57.25,57.21,57.24,8200.0,49.2898,49.307,49.2726,49.2984,8200.0
2011-10-21 12:55:00,57.23,57.23,57.2,57.2,5800.0,49.2898,49.2898,49.2639,49.2639,5800.0
2011-10-21 13:00:00,57.19,57.19,57.06,57.1,37600.0,49.2553,49.2553,49.1434,49.1778,37600.0
2011-10-21 13:05:00,57.08,57.11,57.07,57.09,21500.0,49.1606,49.1864,49.152,49.1692,21500.0
2011-10-21 13:10:00,57.07,57.07,56.97,57.06,19700.0,49.152,49.152,49.0659,49.1434,19700.0
2011-10-21 13:15:00,57.06,57.09,57.05,57.07,13600.0,49.1434,49.1692,49.1348,49.152,13600.0
2011-10-21 13:20:00,57.07,57.13,57.06,57.08,12600.0,49.152,49.2037,49.1434,49.1606,12600.0
2011-10-21 13:25:00,57.08,57.09,56.98,56.99,19000.0,49.1606,49.1692,49.0745,49.0831,19000.0
2011-10-21 13:30:00,56.99,57.03,56.94,57.02,27100.0,49.0831,49.1175,49.04,49.1089,27100.0
2011-10-21 13:35:00,57.01,57.06,56.98,57.04,4200.0,49.1003,49.1434,49.0745,49.1261,4200.0
2011-10-21 13:40:00,57.04,57.07,56.95,57.0,20700.0,49.1261,49.152,49.0486,49.0917,20700.0
2011-10-21 13:45:00,57.0,57.05,56.95,57.04,14100.0,49.0917,49.1348,49.0486,49.1261,14100.0
2011-10-21 13:50:00,57.02,57.04,56.97,57.03,5600.0,49.1089,49.1261,49.0659,49.1175,5600.0
2011-10-21 13:55:00,57.03,57.05,56.97,56.99,14400.0,49.1175,49.1348,49.0659,49.0831,14400.0
2011-10-21 14:00:00,56.97,57.15,56.96,57.13,30400.0,49.0659,49.2209,49.0572,49.2037,30400.0
2011-10-21 14:05:00,57.13,57.2,57.12,57.18,82600.0,49.2037,49.2639,49.195,49.2467,82600.0
2011-10-21 14:10:00,57.18,57.2,57.13,57.18,13600.0,49.2467,49.2639,49.2037,49.2467,13600.0
2011-10-21 14:15:00,57.19,57.21,57.14,57.14,9700.0,49.2553,49.2726,49.2123,49.2123,9700.0
2011-10-21 14:20:00,57.14,57.2,57.14,57.19,7500.0,49.2123,49.2639,49.2123,49.2553,7500.0
2011-10-21 14:25:00,57.2,57.21,57.15,57.15,18000.0,49.2639,49.2726,49.2209,49.2209,18000.0
2011-10-21 14:30:00,57.15,57.17,57.07,57.09,16400.0,49.2209,49.2381,49.152,49.1692,16400.0
2011-10-21 14:35:00,57.09,57.14,57.09,57.14,10100.0,49.1692,49.2123,49.1692,49.2123,10100.0
2011-10-21 14:40:00,57.14,57.24,57.13,57.21,29000.0,49.2123,49.2984,49.2037,49.2726,29000.0
2011-10-21 14:45:00,57.21,57.26,57.21,57.22,26700.0,49.2726,49.3156,49.2726,49.2812,26700.0
2011-10-21 14:50:00,57.22,57.27,57.2,57.23,32900.0,49.2812,49.3242,49.2639,49.2898,32900.0
2011-10-21 14:55:00,57.22,57.28,57.19,57.28,14900.0,49.2812,49.3328,49.2553,49.3328,14900.0
2011-10-21 15:00:00,57.29,57.35,57.27,57.33,27900.0,49.3415,49.3931,49.3242,49.3759,27900.0
2011-10-21 15:05:00,57.32,57.37,57.32,57.33,96000.0,49.3673,49.4104,49.3673,49.3759,96000.0
2011-10-21 15:10:00,57.33,57.35,57.28,57.28,37500.0,49.3759,49.3931,49.3328,49.3328,37500.0
2011-10-21 15:15:00,57.28,57.32,57.26,57.28,17900.0,49.3328,49.3673,49.3156,49.3328,17900.0
2011-10-21 15:20:00,57.28,57.37,57.28,57.37,22200.0,49.3328,49.4104,49.3328,49.4104,22200.0
2011-10-21 15:25:00,57.37,57.38,57.31,57.31,11100.0,49.4104,49.419,49.3587,49.3587,11100.0
2011-10-21 15:30:00,57.29,57.35,57.29,57.29,23300.0,49.3415,49.3931,49.3415,49.3415,23300.0
2011-10-21 15:35:00,57.3,57.32,57.24,57.24,51200.0,49.3501,49.3673,49.2984,49.2984,51200.0
2011-10-21 15:40:00,57.25,57.27,57.17,57.2,73400.0,49.307,49.3242,49.2381,49.2639,73400.0
2011-10-21 15:45:00,57.19,57.31,57.18,57.31,41800.0,49.2553,49.3587,49.2467,49.3587,41800.0
2011-10-21 15:50:00,57.31,57.45,57.29,57.45,101500.0,49.3587,49.4793,49.3415,49.4793,101500.0
2011-10-21 15:55:00,57.45,57.49,57.38,57.49,42400.0,49.4793,49.5137,49.419,49.5137,42400.0
2011-10-24 09:30:00,57.56,57.73,57.55,57.69,64200.0,49.574,49.7204,49.5654,49.686,64200.0
2011-10-24 09:35:00,57.7,57.85,57.67,57.83,29800.0,49.6946,49.8238,49.6687,49.8065,29800.0
2011-10-24 09:40:00,57.84,57.88,57.82,57.86,17900.0,49.8152,49.8496,49.7979,49.8324,17900.0
2011-10-24 09:45:00,57.87,57.97,57.83,57.96,25800.0,49.841,49.9271,49.8065,49.9185,25800.0
2011-10-24 09:50:00,57.98,57.99,57.87,57.87,7200.0,49.9357,49.9443,49.841,49.841,7200.0
2011-10-24 09:55:00,57.88,57.9,57.83,57.89,39200.0,49.8496,49.8668,49.8065,49.8582,39200.0
2011-10-24 10:00:00,57.89,57.91,57.82,57.85,15500.0,49.8582,49.8754,49.7979,49.8238,15500.0
2011-10-24 10:05:00,57.83,57.95,57.83,57.95,17100.0,49.8065,49.9099,49.8065,49.9099,17100.0
2011-10-24 10:10:00,57.95,58.04,57.95,57.99,18700.0,49.9099,49.9874,49.9099,49.9443,18700.0
2011-10-24 10:15:00,58.02,58.06,57.98,58.05,39100.0,49.9702,50.0046,49.9357,49.996,39100.0
2011-10-24 10:20:00,58.05,58.08,58.02,58.02,93100.0,49.996,50.0219,49.9702,49.9702,93100.0
2011-10-24 10:25:00,58.04,58.11,58.03,58.08,3500.0,49.9874,50.0477,49.9788,50.0219,3500.0
2011-10-24 10:30:00,58.08,58.15,58.06,58.15,4900.0,50.0219,50.0821,50.0046,50.0821,4900.0
2011-10-24 10:35:00,58.15,58.15,58.09,58.15,8000.0,50.0821,50.0821,50.0305,50.0821,8000.0
2011-10-24 10:40:00,58.12,58.15,58.07,58.09,8000.0,50.0563,50.0821,50.0132,50.0305,8000.0
2011-10-24 10:45:00,58.12,58.15,58.07,58.07,21100.0,50.0563,50.0821,50.0132,50.0132,21100.0
2011-10-24 10:50:00,58.08,58.12,58.05,58.05,10900.0,50.0219,50.0563,49.996,49.996,10900.0
2011-10-24 10:55:00,58.06,58.1,58.06,58.06,9300.0,50.0046,50.0391,50.0046,50.0046,9300.0
2011-10-24 11:00:00,58.08,58.15,58.07,58.12,5500.0,50.0219,50.0821,50.0132,50.0563,5500.0
2011-10-24 11:05:00,58.15,58.21,58.15,58.17,18500.0,50.0821,50.1338,50.0821,50.0994,18500.0
2011-10-24 11:10:00,58.19,58.2,58.16,58.19,15900.0,50.1166,50.1252,50.0908,50.1166,15900.0
2011-10-24 11:15:00,58.19,58.28,58.18,58.27,102200.0,50.1166,50.1941,50.108,50.1855,102200.0
2011-10-24 11:20:00,58.27,58.33,58.27,58.32,14600.0,50.1855,50.2372,50.1855,50.2286,14600.0
2011-10-24 11:25:00,58.32,58.36,58.31,58.34,77900.0,50.2286,50.263,50.2199,50.2458,77900.0
2011-10-24 11:30:00,58.34,58.35,58.29,58.32,40300.0,50.2458,50.2544,50.2027,50.2286,40300.0
2011-10-24 11:35:00,58.33,58.34,58.3,58.34,15600.0,50.2372,50.2458,50.2113,50.2458,15600.0
2011-10-24 11:40:00,58.31,58.36,58.3,58.35,8100.0,50.2199,50.263,50.2113,50.2544,8100.0
2011-10-24 11:45:00,58.35,58.4,58.33,58.35,13100.0,50.2544,50.2975,50.2372,50.2544,13100.0
2011-10-24 11:50:00,58.35,58.35,58.29,58.3,8000.0,50.2544,50.2544,50.2027,50.2113,8000.0
2011-10-24 11:55:00,58.29,58.32,58.27,58.32,10400.0,50.2027,50.2286,50.1855,50.2286,10400.0
2011-10-24 12:00:00,58.3,58.32,58.27,58.3,19700.0,50.2113,50.2286,50.1855,50.2113,19700.0
2011-10-24 12:05:00,58.3,58.34,58.29,58.34,8600.0,50.2113,50.2458,50.2027,50.2458,8600.0
2011-10-24 12:10:00,58.36,58.38,58.33,58.36,10100.0,50.263,50.2802,50.2372,50.263,10100.0
2011-10-24 12:15:00,58.35,58.38,58.34,58.34,53400.0,50.2544,50.2802,50.2458,50.2458,53400.0
2011-10-24 12:20:00,58.33,58.38,58.33,58.36,125400.0,50.2372,50.2802,50.2372,50.263,125400.0
2011-10-24 12:25:00,58.36,58.39,58.35,58.38,22500.0,50.263,50.2888,50.2544,50.2802,22500.0
2011-10-24 12:30:00,58.39,58.41,58.28,58.31,69400.0,50.2888,50.3061,50.1941,50.2199,69400.0
2011-10-24 12:35:00,58.3,58.32,58.26,58.27,19600.0,50.2113,50.2286,50.1769,50.1855,19600.0
2011-10-24 12:40:00,58.28,58.29,58.24,58.27,6400.0,50.1941,50.2027,50.1597,50.1855,6400.0
2011-10-24 12:45:00,58.27,58.28,58.23,58.26,11800.0,50.1855,50.1941,50.151,50.1769,11800.0
2011-10-24 12:50:00,58.27,58.31,58.25,58.31,5100.0,50.1855,50.2199,50.1683,50.2199,5100.0
2011-10-24 12:55:00,58.29,58.36,58.29,58.34,8500.0,50.2027,50.263,50.2027,50.2458,8500.0
2011-10-24 13:00:00,58.35,58.36,58.31,58.31,7900.0,50.2544,50.263,50.2199,50.2199,7900.0
2011-10-24 13:05:00,58.31,58.35,58.29,58.31,13500.0,50.2199,50.2544,50.2027,50.2199,13500.0
2011-10-24 13:10:00,58.31,58.39,58.3,58.37,12200.0,50.2199,50.2888,50.2113,50.2716,12200.0
2011-10-24 13:15:00,58.36,58.4,58.35,58.37,9400.0,50.263,50.2975,50.2544,50.2716,9400.0
2011-10-24 13:20:00,58.37,58.38,58.35,58.38,15500.0,50.2716,50.2802,50.2544,50.2802,15500.0
2011-10-24 13:25:00,58.38,58.4,58.37,58.37,9300.0,50.2802,50.2975,50.2716,50.2716,9300.0
2011-10-24 13:30:00,58.37,58.4,58.37,58.38,7200.0,50.2716,50.2975,50.2716,50.2802,7200.0
2011-10-24 13:35:00,58.39,58.41,58.38,58.39,16900.0,50.2888,50.3061,50.2802,50.2888,16900.0
2011-10-24 13:40:00,58.39,58.45,58.39,58.43,14500.0,50.2888,50.3405,50.2888,50.3233,14500.0
2011-10-24 13:45:00,58.43,58.55,58.43,58.54,29200.0,50.3233,50.4266,50.3233,50.418,29200.0
2011-10-24 13:50:00,58.53,58.54,58.5,58.53,20400.0,50.4094,50.418,50.3836,50.4094,20400.0
2011-10-24 13:55:00,58.54,58.54,58.5,58.5,66100.0,50.418,50.418,50.3836,50.3836,66100.0
2011-10-24 14:00:00,58.51,58.53,58.49,58.5,61000.0,50.3922,50.4094,50.375,50.3836,61000.0
2011-10-24 14:05:00,58.49,58.49,58.45,58.49,6600.0,50.375,50.375,50.3405,50.375,6600.0
2011-10-24 14:10:00,58.48,58.48,58.39,58.42,17400.0,50.3664,50.3664,50.2888,50.3147,17400.0
2011-10-24 14:15:00,58.41,58.51,58.33,58.36,53000.0,50.3061,50.3922,50.2372,50.263,53000.0
2011-10-24 14:20:00,58.36,58.41,58.35,58.39,9300.0,50.263,50.3061,50.2544,50.2888,9300.0
2011-10-24 14:25:00,58.41,58.44,58.39,58.41,30100.0,50.3061,50.3319,50.2888,50.3061,30100.0
2011-10-24 14:30:00,58.4,58.43,58.39,58.4,23000.0,50.2975,50.3233,50.2888,50.2975,23000.0
2011-10-24 14:35:00,58.41,58.46,58.4,58.45,25800.0,50.3061,50.3491,50.2975,50.3405,25800.0
2011-10-24 14:40:00,58.47,58.47,58.39,58.44,22000.0,50.3577,50.3577,50.2888,50.3319,22000.0
2011-10-24 14:45:00,58.45,58.46,58.43,58.45,32700.0,50.3405,50.3491,50.3233,50.3405,32700.0
2011-10-24 14:50:00,58.41,58.47,58.41,58.45,29100.0,50.3061,50.3577,50.3061,50.3405,29100.0
2011-10-24 14:55:00,58.44,58.49,58.44,58.49,25700.0,50.3319,50.375,50.3319,50.375,25700.0
2011-10-24 15:00:00,58.49,58.55,58.49,58.53,11900.0,50.375,50.4266,50.375,50.4094,11900.0
2011-10-24 15:05:00,58.52,58.54,58.46,58.48,67700.0,50.4008,50.418,50.3491,50.3664,67700.0
2011-10-24 15:10:00,58.48,58.48,58.39,58.41,72900.0,50.3664,50.3664,50.2888,50.3061,72900.0
2011-10-24 15:15:00,58.4,58.45,58.35,58.42,67300.0,50.2975,50.3405,50.2544,50.3147,67300.0
2011-10-24 15:20:00,58.42,58.44,58.38,58.38,146500.0,50.3147,50.3319,50.2802,50.2802,146500.0
2011-10-24 15:25:00,58.38,58.41,58.29,58.3,17400.0,50.2802,50.3061,50.2027,50.2113,17400.0
2011-10-24 15:30:00,58.3,58.35,58.27,58.31,25500.0,50.2113,50.2544,50.1855,50.2199,25500.0
2011-10-24 15:35:00,58.3,58.39,58.29,58.34,34000.0,50.2113,50.2888,50.2027,50.2458,34000.0
2011-10-24 15:40:00,58.34,58.45,58.32,58.43,207200.0,50.2458,50.3405,50.2286,50.3233,207200.0
2011-10-24 15:45:00,58.41,58.41,58.29,58.31,55600.0,50.3061,50.3061,50.2027,50.2199,55600.0
2011-10-24 15:50:00,58.3,58.37,58.27,58.36,29900.0,50.2113,50.2716,50.1855,50.263,29900.0
2011-10-24 15:55:00,58.36,58.47,58.32,58.42,74600.0,50.263,50.3577,50.2286,50.3147,74600.0
2011-10-25 09:30:00,58.2,58.2,57.85,57.85,44800.0,50.1252,50.1252,49.8238,49.8238,44800.0
2011-10-25 09:35:00,57.85,57.87,57.45,57.67,75200.0,49.8238,49.841,49.4793,49.6687,75200.0
2011-10-25 09:40:00,57.67,57.85,57.67,57.78,70200.0,49.6687,49.8238,49.6687,49.7635,70200.0
2011-10-25 09:45:00,57.75,57.99,57.71,57.88,68000.0,49.7376,49.9443,49.7032,49.8496,68000.0
2011-10-25 09:50:00,57.89,57.96,57.79,57.95,31200.0,49.8582,49.9185,49.7721,49.9099,31200.0
2011-10-25 09:55:00,57.94,57.99,57.8,57.85,41500.0,49.9013,49.9443,49.7807,49.8238,41500.0
2011-10-25 10:00:00,57.84,57.91,57.68,57.71,67600.0,49.8152,49.8754,49.6774,49.7032,67600.0
2011-10-25 10:05:00,57.73,57.81,57.62,57.79,46600.0,49.7204,49.7893,49.6257,49.7721,46600.0
2011-10-25 10:10:00,57.8,57.87,57.78,57.81,10200.0,49.7807,49.841,49.7635,49.7893,10200.0
2011-10-25 10:15:00,57.76,57.91,57.73,57.9,38300.0,49.7463,49.8754,49.7204,49.8668,38300.0
2011-10-25 10:20:00,57.92,57.99,57.89,57.93,24000.0,49.8841,49.9443,49.8582,49.8927,24000.0
2011-10-25 10:25:00,57.92,58.05,57.92,58.01,12900.0,49.8841,49.996,49.8841,49.9616,12900.0
2011-10-25 10:30:00,57.99,58.05,57.95,58.04,7500.0,49.9443,49.996,49.9099,49.9874,7500.0
2011-10-25 10:35:00,58.02,58.13,57.97,58.12,25000.0,49.9702,50.0649,49.9271,50.0563,25000.0
2011-10-25 10:40:00,58.12,58.14,58.06,58.09,8700.0,50.0563,50.0735,50.0046,50.0305,8700.0
2011-10-25 10:45:00,58.11,58.12,58.03,58.07,17500.0,50.0477,50.0563,49.9788,50.0132,17500.0
2011-10-25 10:50:00,58.05,58.06,57.92,57.92,32000.0,49.996,50.0046,49.8841,49.8841,32000.0
2011-10-25 10:55:00,57.91,58.0,57.87,57.89,671700.0,49.8754,49.953,49.841,49.8582,671700.0
2011-10-25 11:00:00,57.87,57.95,57.82,57.83,77600.0,49.841,49.9099,49.7979,49.8065,77600.0
2011-10-25 11:05:00,57.81,57.81,57.73,57.78,74600.0,49.7893,49.7893,49.7204,49.7635,74600.0
2011-10-25 11:10:00,57.78,57.82,57.74,57.82,56000.0,49.7635,49.7979,49.729,49.7979,56000.0
2011-10-25 11:15:00,57.83,57.83,57.66,57.7,45700.0,49.8065,49.8065,49.6601,49.6946,45700.0
2011-10-25 11:20:00,57.69,57.74,57.66,57.73,21900.0,49.686,49.729,49.6601,49.7204,21900.0
2011-10-25 11:25:00,57.72,57.78,57.69,57.77,10700.0,49.7118,49.7635,49.686,49.7549,10700.0
2011-10-25 11:30:00,57.76,57.82,57.73,57.77,19900.0,49.7463,49.7979,49.7204,49.7549,19900.0
2011-10-25 11:35:00,57.77,57.87,57.77,57.81,22400.0,49.7549,49.841,49.7549,49.7893,22400.0
2011-10-25 11:40:00,57.82,57.83,57.75,57.78,18200.0,49.7979,49.8065,49.7376,49.7635,18200.0
2011-10-25 11:45:00,57.76,57.78,57.68,57.74,10600.0,49.7463,49.7635,49.6774,49.729,10600.0
2011-10-25 11:50:00,57.72,57.81,57.71,57.8,6100.0,49.7118,49.7893,49.7032,49.7807,6100.0
2011-10-25 11:55:00,57.78,57.82,57.77,57.79,8300.0,49.7635,49.7979,49.7549,49.7721,8300.0
2011-10-25 12:00:00,57.81,57.81,57.74,57.74,12600.0,49.7893,49.7893,49.729,49.729,12600.0
2011-10-25 12:05:00,57.77,57.94,57.76,57.93,23300.0,49.7549,49.9013,49.7463,49.8927,23300.0
2011-10-25 12:10:00,57.91,57.95,57.9,57.93,7000.0,49.8754,49.9099,49.8668,49.8927,7000.0
2011-10-25 12:15:00,57.92,58.0,57.91,58.0,10300.0,49.8841,49.953,49.8754,49.953,10300.0
2011-10-25 12:20:00,58.0,58.02,57.96,57.96,21200.0,49.953,49.9702,49.9185,49.9185,21200.0
2011-10-25 12:25:00,57.97,58.05,57.96,58.02,10100.0,49.9271,49.996,49.9185,49.9702,10100.0
2011-10-25 12:30:00,58.03,58.05,57.98,57.98,21100.0,49.9788,49.996,49.9357,49.9357,21100.0
2011-10-25 12:35:00,57.98,58.0,57.94,57.94,14700.0,49.9357,49.953,49.9013,49.9013,14700.0
2011-10-25 12:40:00,57.94,57.94,57.88,57.89,11200.0,49.9013,49.9013,49.8496,49.8582,11200.0
2011-10-25 12:45:00,57.87,57.88,57.81,57.81,8800.0,49.841,49.8496,49.7893,49.7893,8800.0
2011-10-25 12:50:00,57.82,57.85,57.8,57.8,21500.0,49.7979,49.8238,49.7807,49.7807,21500.0
2011-10-25 12:55:00,57.81,57.84,57.79,57.8,5100.0,49.7893,49.8152,49.7721,49.7807,5100.0
2011-10-25 13:00:00,57.82,57.89,57.81,57.86,11900.0,49.7979,49.8582,49.7893,49.8324,11900.0
2011-10-25 13:05:00,57.85,57.98,57.85,57.93,10600.0,49.8238,49.9357,49.8238,49.8927,10600.0
2011-10-25 13:10:00,57.94,57.94,57.86,57.88,14800.0,49.9013,49.9013,49.8324,49.8496,14800.0
2011-10-25 13:15:00,57.87,57.9,57.83,57.89,11000.0,49.841,49.8668,49.8065,49.8582,11000.0
2011-10-25 13:20:00,57.88,57.96,57.86,57.89,15300.0,49.8496,49.9185,49.8324,49.8582,15300.0
2011-10-25 13:25:00,57.9,57.9,57.84,57.85,12000.0,49.8668,49.8668,49.8152,49.8238,12000.0
2011-10-25 13:30:00,57.84,57.84,57.76,57.78,12600.0,49.8152,49.8152,49.7463,49.7635,12600.0
2011-10-25 13:35:00,57.78,57.83,57.77,57.78,14300.0,49.7635,49.8065,49.7549,49.7635,14300.0
2011-10-25 13:40:00,57.76,57.77,57.71,57.74,16100.0,49.7463,49.7549,49.7032,49.729,16100.0
2011-10-25 13:45:00,57.74,57.76,57.73,57.75,14600.0,49.729,49.7463,49.7204,49.7376,14600.0
2011-10-25 13:50:00,57.74,57.86,57.74,57.8,19000.0,49.729,49.8324,49.729,49.7807,19000.0
2011-10-25 13:55:00,57.8,57.83,57.76,57.81,110200.0,49.7807,49.8065,49.7463,49.7893,110200.0
2011-10-25 14:00:00,57.79,57.8,57.63,57.65,28900.0,49.7721,49.7807,49.6343,49.6515,28900.0
2011-10-25 14:05:00,57.64,57.68,57.6,57.66,22400.0,49.6429,49.6774,49.6084,49.6601,22400.0
2011-10-25 14:10:00,57.64,57.65,57.53,57.53,47900.0,49.6429,49.6515,49.5482,49.5482,47900.0
2011-10-25 14:15:00,57.53,57.61,57.53,57.59,58000.0,49.5482,49.6171,49.5482,49.5998,58000.0
2011-10-25 14:20:00,57.59,57.63,57.53,57.63,54300.0,49.5998,49.6343,49.5482,49.6343,54300.0
2011-10-25 14:25:00,57.63,57.63,57.57,57.59,19100.0,49.6343,49.6343,49.5826,49.5998,19100.0
2011-10-25 14:30:00,57.58,57.59,57.52,57.54,24300.0,49.5912,49.5998,49.5395,49.5568,24300.0
2011-10-25 14:35:00,57.54,57.57,57.52,57.53,43900.0,49.5568,49.5826,49.5395,49.5482,43900.0
2011-10-25 14:40:00,57.53,57.69,57.5,57.69,30400.0,49.5482,49.686,49.5223,49.686,30400.0
2011-10-25 14:45:00,57.67,57.7,57.62,57.65,26300.0,49.6687,49.6946,49.6257,49.6515,26300.0
2011-10-25 14:50:00,57.64,57.66,57.61,57.63,48500.0,49.6429,49.6601,49.6171,49.6343,48500.0
2011-10-25 14:55:00,57.61,57.7,57.6,57.7,26400.0,49.6171,49.6946,49.6084,49.6946,26400.0
2011-10-25 15:00:00,57.72,57.81,57.72,57.77,91600.0,49.7118,49.7893,49.7118,49.7549,91600.0
2011-10-25 15:05:00,57.77,57.77,57.68,57.69,44600.0,49.7549,49.7549,49.6774,49.686,44600.0
2011-10-25 15:10:00,57.68,57.68,57.59,57.59,29400.0,49.6774,49.6774,49.5998,49.5998,29400.0
2011-10-25 15:15:00,57.6,57.63,57.54,57.54,30700.0,49.6084,49.6343,49.5568,49.5568,30700.0
2011-10-25 15:20:00,57.54,57.55,57.44,57.45,17200.0,49.5568,49.5654,49.4706,49.4793,17200.0
2011-10-25 15:25:00,57.45,57.51,57.43,57.49,80500.0,49.4793,49.5309,49.462,49.5137,80500.0
2011-10-25 15:30:00,57.48,57.59,57.48,57.56,32800.0,49.5051,49.5998,49.5051,49.574,32800.0
2011-10-25 15:35:00,57.54,57.55,57.43,57.46,64500.0,49.5568,49.5654,49.462,49.4879,64500.0
2011-10-25 15:40:00,57.46,57.51,57.43,57.46,41400.0,49.4879,49.5309,49.462,49.4879,41400.0
2011-10-25 15:45:00,57.45,57.45,57.33,57.37,81800.0,49.4793,49.4793,49.3759,49.4104,81800.0
2011-10-25 15:50:00,57.35,57.36,57.25,57.26,103300.0,49.3931,49.4017,49.307,49.3156,103300.0
2011-10-25 15:55:00,57.24,57.3,57.17,57.29,63300.0,49.2984,49.3501,49.2381,49.3415,63300.0
2011-10-26 09:30:00,57.83,57.94,57.82,57.89,43400.0,49.8065,49.9013,49.7979,49.8582,43400.0
2011-10-26 09:35:00,57.87,57.87,57.67,57.7,31100.0,49.841,49.841,49.6687,49.6946,31100.0
2011-10-26 09:40:00,57.69,57.82,57.65,57.67,42100.0,49.686,49.7979,49.6515,49.6687,42100.0
2011-10-26 09:45:00,57.69,57.75,57.62,57.64,26800.0,49.686,49.7376,49.6257,49.6429,26800.0
2011-10-26 09:50:00,57.62,57.72,57.59,57.7,16700.0,49.6257,49.7118,49.5998,49.6946,16700.0
2011-10-26 09:55:00,57.72,57.75,57.61,57.64,14000.0,49.7118,49.7376,49.6171,49.6429,14000.0
2011-10-26 10:00:00,57.64,57.64,57.51,57.58,22000.0,49.6429,49.6429,49.5309,49.5912,22000.0
2011-10-26 10:05:00,57.56,57.57,57.38,57.38,16000.0,49.574,49.5826,49.419,49.419,16000.0
2011-10-26 10:10:00,57.4,57.4,57.28,57.3,32000.0,49.4362,49.4362,49.3328,49.3501,32000.0
2011-10-26 10:15:00,57.28,57.34,57.21,57.3,9100.0,49.3328,49.3845,49.2726,49.3501,9100.0
2011-10-26 10:20:00,57.29,57.36,57.26,57.31,6500.0,49.3415,49.4017,49.3156,49.3587,6500.0
2011-10-26 10:25:00,57.28,57.34,57.25,57.33,12600.0,49.3328,49.3845,49.307,49.3759,12600.0
2011-10-26 10:30:00,57.31,57.31,57.17,57.19,15900.0,49.3587,49.3587,49.2381,49.2553,15900.0
2011-10-26 10:35:00,57.19,57.33,57.18,57.27,24500.0,49.2553,49.3759,49.2467,49.3242,24500.0
2011-10-26 10:40:00,57.26,57.26,57.09,57.1,25000.0,49.3156,49.3156,49.1692,49.1778,25000.0
2011-10-26 10:45:00,57.08,57.09,56.83,56.83,15100.0,49.1606,49.1692,48.9453,48.9453,15100.0
2011-10-26 10:50:00,56.83,56.88,56.79,56.8,12900.0,48.9453,48.9883,48.9108,48.9194,12900.0
2011-10-26 10:55:00,56.79,56.79,56.67,56.79,57200.0,48.9108,48.9108,48.8075,48.9108,57200.0
2011-10-26 11:00:00,56.78,56.91,56.76,56.89,8100.0,48.9022,49.0142,48.885,48.997,8100.0
2011-10-26 11:05:00,56.9,56.96,56.85,56.85,7900.0,49.0056,49.0572,48.9625,48.9625,7900.0
2011-10-26 11:10:00,56.85,56.98,56.84,56.98,2500.0,48.9625,49.0745,48.9539,49.0745,2500.0
2011-10-26 11:15:00,56.94,57.02,56.92,57.0,8300.0,49.04,49.1089,49.0228,49.0917,8300.0
2011-10-26 11:20:00,56.98,56.99,56.89,56.89,7000.0,49.0745,49.0831,48.997,48.997,7000.0
2011-10-26 11:25:00,56.88,57.0,56.85,57.0,14500.0,48.9883,49.0917,48.9625,49.0917,14500.0
2011-10-26 11:30:00,56.96,57.09,56.96,57.07,11300.0,49.0572,49.1692,49.0572,49.152,11300.0
2011-10-26 11:35:00,57.09,57.09,57.04,57.04,14200.0,49.1692,49.1692,49.1261,49.1261,14200.0
2011-10-26 11:40:00,57.02,57.25,57.01,57.23,30200.0,49.1089,49.307,49.1003,49.2898,30200.0
2011-10-26 11:45:00,57.21,57.22,57.17,57.17,7700.0,49.2726,49.2812,49.2381,49.2381,7700.0
2011-10-26 11:50:00,57.18,57.23,57.17,57.23,53800.0,49.2467,49.2898,49.2381,49.2898,53800.0
2011-10-26 11:55:00,57.22,57.23,57.15,57.15,15600.0,49.2812,49.2898,49.2209,49.2209,15600.0
2011-10-26 12:00:00,57.14,57.23,57.13,57.22,18900.0,49.2123,49.2898,49.2037,49.2812,18900.0
2011-10-26 12:05:00,57.22,57.24,57.16,57.17,24500.0,49.2812,49.2984,49.2295,49.2381,24500.0
2011-10-26 12:10:00,57.18,57.18,57.08,57.1,26100.0,49.2467,49.2467,49.1606,49.1778,26100.0
2011-10-26 12:15:00,57.1,57.18,57.1,57.15,19500.0,49.1778,49.2467,49.1778,49.2209,19500.0
2011-10-26 12:20:00,57.16,57.19,57.07,57.1,27300.0,49.2295,49.2553,49.152,49.1778,27300.0
2011-10-26 12:25:00,57.11,57.15,57.08,57.14,23100.0,49.1864,49.2209,49.1606,49.2123,23100.0
2011-10-26 12:30:00,57.13,57.15,57.11,57.13,16100.0,49.2037,49.2209,49.1864,49.2037,16100.0
2011-10-26 12:35:00,57.13,57.19,57.13,57.17,38200.0,49.2037,49.2553,49.2037,49.2381,38200.0
2011-10-26 12:40:00,57.17,57.18,57.09,57.12,37300.0,49.2381,49.2467,49.1692,49.195,37300.0
2011-10-26 12:45:00,57.14,57.15,57.11,57.13,5200.0,49.2123,49.2209,49.1864,49.2037,5200.0
2011-10-26 12:50:00,57.14,57.14,57.08,57.1,6100.0,49.2123,49.2123,49.1606,49.1778,6100.0
2011-10-26 12:55:00,57.09,57.1,57.02,57.03,6700.0,49.1692,49.1778,49.1089,49.1175,6700.0
2011-10-26 13:00:00,57.03,57.03,56.95,56.96,9500.0,49.1175,49.1175,49.0486,49.0572,9500.0
2011-10-26 13:05:00,56.96,56.98,56.89,56.89,18400.0,49.0572,49.0745,48.997,48.997,18400.0
2011-10-26 13:10:00,56.86,56.92,56.86,56.9,11700.0,48.9711,49.0228,48.9711,49.0056,11700.0
2011-10-26 13:15:00,56.95,56.95,56.87,56.95,7600.0,49.0486,49.0486,48.9797,49.0486,7600.0
2011-10-26 13:20:00,56.95,57.02,56.95,56.98,14200.0,49.0486,49.1089,49.0486,49.0745,14200.0
2011-10-26 13:25:00,56.99,57.05,56.96,57.05,10000.0,49.0831,49.1348,49.0572,49.1348,10000.0
2011-10-26 13:30:00,57.07,57.27,57.07,57.25,17100.0,49.152,49.3242,49.152,49.307,17100.0
2011-10-26 13:35:00,57.26,57.42,57.26,57.4,21800.0,49.3156,49.4534,49.3156,49.4362,21800.0
2011-10-26 13:40:00,57.37,57.42,57.31,57.31,12900.0,49.4104,49.4534,49.3587,49.3587,12900.0
2011-10-26 13:45:00,57.34,57.47,57.31,57.42,24200.0,49.3845,49.4965,49.3587,49.4534,24200.0
2011-10-26 13:50:00,57.42,57.54,57.31,57.38,54200.0,49.4534,49.5568,49.3587,49.419,54200.0
2011-10-26 13:55:00,57.38,57.5,57.29,57.44,46900.0,49.419,49.5223,49.3415,49.4706,46900.0
2011-10-26 14:00:00,57.46,57.58,57.46,57.51,21500.0,49.4879,49.5912,49.4879,49.5309,21500.0
2011-10-26 14:05:00,57.52,57.65,57.44,57.63,21700.0,49.5395,49.6515,49.4706,49.6343,21700.0
2011-10-26 14:10:00,57.62,57.65,57.56,57.56,21700.0,49.6257,49.6515,49.574,49.574,21700.0
2011-10-26 14:15:00,57.56,57.57,57.46,57.46,12800.0,49.574,49.5826,49.4879,49.4879,12800.0
2011-10-26 14:20:00,57.47,57.5,57.43,57.48,12400.0,49.4965,49.5223,49.462,49.5051,12400.0
2011-10-26 14:25:00,57.49,57.55,57.48,57.51,19200.0,49.5137,49.5654,49.5051,49.5309,19200.0
2011-10-26 14:30:00,57.52,57.68,57.5,57.66,29500.0,49.5395,49.6774,49.5223,49.6601,29500.0
2011-10-26 14:35:00,57.68,57.75,57.6,57.75,23000.0,49.6774,49.7376,49.6084,49.7376,23000.0
2011-10-26 14:40:00,57.71,57.73,57.58,57.64,22800.0,49.7032,49.7204,49.5912,49.6429,22800.0
2011-10-26 14:45:00,57.64,57.68,57.59,57.6,17500.0,49.6429,49.6774,49.5998,49.6084,17500.0
2011-10-26 14:50:00,57.6,57.62,57.49,57.54,20100.0,49.6084,49.6257,49.5137,49.5568,20100.0
2011-10-26 14:55:00,57.52,57.58,57.47,57.54,28100.0,49.5395,49.5912,49.4965,49.5568,28100.0
2011-10-26 15:00:00,57.54,57.63,57.54,57.59,50600.0,49.5568,49.6343,49.5568,49.5998,50600.0
2011-10-26 15:05:00,57.6,57.61,57.49,57.58,20400.0,49.6084,49.6171,49.5137,49.5912,20400.0
2011-10-26 15:10:00,57.57,57.72,57.55,57.72,38900.0,49.5826,49.7118,49.5654,49.7118,38900.0
2011-10-26 15:15:00,57.71,57.74,57.62,57.62,44500.0,49.7032,49.729,49.6257,49.6257,44500.0
2011-10-26 15:20:00,57.62,57.7,57.6,57.61,109300.0,49.6257,49.6946,49.6084,49.6171,109300.0
2011-10-26 15:25:00,57.61,57.76,57.59,57.74,25300.0,49.6171,49.7463,49.5998,49.729,25300.0
2011-10-26 15:30:00,57.72,57.86,57.69,57.84,39400.0,49.7118,49.8324,49.686,49.8152,39400.0
2011-10-26 15:35:00,57.85,57.89,57.74,57.79,35500.0,49.8238,49.8582,49.729,49.7721,35500.0
2011-10-26 15:40:00,57.79,57.89,57.78,57.85,46900.0,49.7721,49.8582,49.7635,49.8238,46900.0
2011-10-26 15:45:00,57.85,57.86,57.63,57.63,43100.0,49.8238,49.8324,49.6343,49.6343,43100.0
2011-10-26 15:50:00,57.64,57.7,57.6,57.64,44300.0,49.6429,49.6946,49.6084,49.6429,44300.0
2011-10-26 15:55:00,57.64,57.7,57.57,57.67,29800.0,49.6429,49.6946,49.5826,49.6687,29800.0
2011-10-27 09:30:00,59.18,59.32,59.11,59.13,185700.0,50.9692,51.0898,50.9089,50.9262,185700.0
2011-10-27 09:35:00,59.14,59.18,59.0,59.05,103000.0,50.9348,50.9692,50.8142,50.8573,103000.0
2011-10-27 09:40:00,59.05,59.12,59.0,59.02,118000.0,50.8573,50.9176,50.8142,50.8314,118000.0
2011-10-27 09:45:00,59.02,59.04,58.97,59.01,42000.0,50.8314,50.8487,50.7884,50.8228,42000.0
2011-10-27 09:50:00,59.01,59.01,58.92,58.95,33800.0,50.8228,50.8228,50.7453,50.7711,33800.0
2011-10-27 09:55:00,58.97,59.02,58.87,58.87,18700.0,50.7884,50.8314,50.7022,50.7022,18700.0
2011-10-27 10:00:00,58.88,58.92,58.83,58.83,30400.0,50.7109,50.7453,50.6678,50.6678,30400.0
2011-10-27 10:05:00,58.84,58.86,58.78,58.81,9000.0,50.6764,50.6936,50.6247,50.6506,9000.0
2011-10-27 10:10:00,58.81,58.87,58.81,58.87,17900.0,50.6506,50.7022,50.6506,50.7022,17900.0
2011-10-27 10:15:00,58.88,58.94,58.87,58.91,26700.0,50.7109,50.7625,50.7022,50.7367,26700.0
2011-10-27 10:20:00,58.92,58.92,58.82,58.85,82700.0,50.7453,50.7453,50.6592,50.685,82700.0
2011-10-27 10:25:00,58.86,58.86,58.7,58.74,26800.0,50.6936,50.6936,50.5558,50.5903,26800.0
2011-10-27 10:30:00,58.75,58.75,58.64,58.68,29300.0,50.5989,50.5989,50.5042,50.5386,29300.0
2011-10-27 10:35:00,58.7,58.7,58.6,58.63,35500.0,50.5558,50.5558,50.4697,50.4955,35500.0
2011-10-27 10:40:00,58.63,58.75,58.63,58.73,19400.0,50.4955,50.5989,50.4955,50.5817,19400.0
2011-10-27 10:45:00,58.73,58.8,58.73,58.77,4600.0,50.5817,50.642,50.5817,50.6161,4600.0
2011-10-27 10:50:00,58.76,58.82,58.72,58.82,7900.0,50.6075,50.6592,50.5731,50.6592,7900.0
2011-10-27 10:55:00,58.84,58.85,58.82,58.84,6200.0,50.6764,50.685,50.6592,50.6764,6200.0
2011-10-27 11:00:00,58.84,58.91,58.81,58.89,30200.0,50.6764,50.7367,50.6506,50.7195,30200.0
2011-10-27 11:05:00,58.9,58.94,58.85,58.87,14200.0,50.7281,50.7625,50.685,50.7022,14200.0
2011-10-27 11:10:00,58.87,58.92,58.86,58.86,15300.0,50.7022,50.7453,50.6936,50.6936,15300.0
2011-10-27 11:15:00,58.85,58.92,58.84,58.84,25800.0,50.685,50.7453,50.6764,50.6764,25800.0
2011-10-27 11:20:00,58.84,58.85,58.79,58.81,30400.0,50.6764,50.685,50.6333,50.6506,30400.0
2011-10-27 11:25:00,58.81,58.87,58.8,58.87,35500.0,50.6506,50.7022,50.642,50.7022,35500.0
2011-10-27 11:30:00,58.87,58.89,58.81,58.87,38200.0,50.7022,50.7195,50.6506,50.7022,38200.0
2011-10-27 11:35:00,58.89,58.98,58.87,58.96,24700.0,50.7195,50.797,50.7022,50.7798,24700.0
2011-10-27 11:40:00,58.96,58.97,58.93,58.93,15700.0,50.7798,50.7884,50.7539,50.7539,15700.0
2011-10-27 11:45:00,58.94,58.99,58.94,58.98,6100.0,50.7625,50.8056,50.7625,50.797,6100.0
2011-10-27 11:50:00,59.0,59.01,58.98,59.01,13900.0,50.8142,50.8228,50.797,50.8228,13900.0
2011-10-27 11:55:00,59.01,59.12,59.01,59.12,14000.0,50.8228,50.9176,50.8228,50.9176,14000.0
2011-10-27 12:00:00,59.13,59.29,59.13,59.26,14900.0,50.9262,51.064,50.9262,51.0381,14900.0
2011-10-27 12:05:00,59.27,59.29,59.21,59.23,51300.0,51.0468,51.064,50.9951,51.0123,51300.0
2011-10-27 12:10:00,59.26,59.26,59.2,59.22,18500.0,51.0381,51.0381,50.9865,51.0037,18500.0
2011-10-27 12:15:00,59.23,59.28,59.23,59.28,20000.0,51.0123,51.0554,51.0123,51.0554,20000.0
2011-10-27 12:20:00,59.28,59.3,59.18,59.21,26000.0,51.0554,51.0726,50.9692,50.9951,26000.0
2011-10-27 12:25:00,59.21,59.23,59.2,59.21,6200.0,50.9951,51.0123,50.9865,50.9951,6200.0
2011-10-27 12:30:00,59.22,59.29,59.22,59.29,19700.0,51.0037,51.064,51.0037,51.064,19700.0
2011-10-27 12:35:00,59.29,59.3,59.24,59.25,6400.0,51.064,51.0726,51.0209,51.0295,6400.0
2011-10-27 12:40:00,59.26,59.29,59.23,59.29,30500.0,51.0381,51.064,51.0123,51.064,30500.0
2011-10-27 12:45:00,59.29,59.31,59.25,59.25,173300.0,51.064,51.0812,51.0295,51.0295,173300.0
2011-10-27 12:50:00,59.25,59.27,59.18,59.2,8100.0,51.0295,51.0468,50.9692,50.9865,8100.0
2011-10-27 12:55:00,59.19,59.21,59.17,59.2,8400.0,50.9778,50.9951,50.9606,50.9865,8400.0
2011-10-27 13:00:00,59.21,59.27,59.21,59.26,29000.0,50.9951,51.0468,50.9951,51.0381,29000.0
2011-10-27 13:05:00,59.27,59.31,59.24,59.26,13300.0,51.0468,51.0812,51.0209,51.0381,13300.0
2011-10-27 13:10:00,59.27,59.43,59.27,59.41,25100.0,51.0468,51.1846,51.0468,51.1673,25100.0
2011-10-27 13:15:00,59.41,59.42,59.37,59.41,18900.0,51.1673,51.1759,51.1329,51.1673,18900.0
2011-10-27 13:20:00,59.4,59.4,59.33,59.35,16000.0,51.1587,51.1587,51.0984,51.1157,16000.0
2011-10-27 13:25:00,59.35,59.41,59.35,59.4,11400.0,51.1157,51.1673,51.1157,51.1587,11400.0
2011-10-27 13:30:00,59.4,59.42,59.39,59.4,17600.0,51.1587,51.1759,51.1501,51.1587,17600.0
2011-10-27 13:35:00,59.41,59.46,59.4,59.46,21600.0,51.1673,51.2104,51.1587,51.2104,21600.0
2011-10-27 13:40:00,59.48,59.48,59.41,59.46,34500.0,51.2276,51.2276,51.1673,51.2104,34500.0
2011-10-27 13:45:00,59.48,59.49,59.44,59.48,5700.0,51.2276,51.2362,51.1932,51.2276,5700.0
2011-10-27 13:50:00,59.49,59.56,59.49,59.56,10400.0,51.2362,51.2965,51.2362,51.2965,10400.0
2011-10-27 13:55:00,59.58,59.59,59.54,59.58,19300.0,51.3137,51.3224,51.2793,51.3137,19300.0
2011-10-27 14:00:00,59.58,59.66,59.56,59.65,25500.0,51.3137,51.3826,51.2965,51.374,25500.0
2011-10-27 14:05:00,59.64,59.67,59.56,59.56,25400.0,51.3654,51.3913,51.2965,51.2965,25400.0
2011-10-27 14:10:00,59.55,59.56,59.48,59.53,19600.0,51.2879,51.2965,51.2276,51.2707,19600.0
2011-10-27 14:15:00,59.52,59.53,59.46,59.5,42500.0,51.2621,51.2707,51.2104,51.2448,42500.0
2011-10-27 14:20:00,59.51,59.54,59.51,59.53,10100.0,51.2535,51.2793,51.2535,51.2707,10100.0
2011-10-27 14:25:00,59.54,59.61,59.51,59.61,15100.0,51.2793,51.3396,51.2535,51.3396,15100.0
2011-10-27 14:30:00,59.62,59.62,59.55,59.6,13800.0,51.3482,51.3482,51.2879,51.331,13800.0
2011-10-27 14:35:00,59.6,59.71,59.59,59.69,10800.0,51.331,51.4257,51.3224,51.4085,10800.0
2011-10-27 14:40:00,59.69,59.71,59.66,59.68,21000.0,51.4085,51.4257,51.3826,51.3999,21000.0
2011-10-27 14:45:00,59.68,59.72,59.6,59.6,31000.0,51.3999,51.4343,51.331,51.331,31000.0
2011-10-27 14:50:00,59.6,59.64,59.58,59.58,29200.0,51.331,51.3654,51.3137,51.3137,29200.0
2011-10-27 14:55:00,59.58,59.67,59.58,59.61,197200.0,51.3137,51.3913,51.3137,51.3396,197200.0
2011-10-27 15:00:00,59.62,59.7,59.61,59.66,42200.0,51.3482,51.4171,51.3396,51.3826,42200.0
2011-10-27 15:05:00,59.67,59.73,59.65,59.68,38600.0,51.3913,51.4429,51.374,51.3999,38600.0
2011-10-27 15:10:00,59.67,59.72,59.67,59.69,34500.0,51.3913,51.4343,51.3913,51.4085,34500.0
2011-10-27 15:15:00,59.69,59.77,59.66,59.77,35000.0,51.4085,51.4774,51.3826,51.4774,35000.0
2011-10-27 15:20:00,59.77,59.89,59.76,59.88,43200.0,51.4774,51.5807,51.4688,51.5721,43200.0
2011-10-27 15:25:00,59.87,59.91,59.77,59.78,25000.0,51.5635,51.598,51.4774,51.486,25000.0
2011-10-27 15:30:00,59.77,59.82,59.73,59.73,36600.0,51.4774,51.5204,51.4429,51.4429,36600.0
2011-10-27 15:35:00,59.72,59.75,59.64,59.69,31700.0,51.4343,51.4602,51.3654,51.4085,31700.0
2011-10-27 15:40:00,59.7,59.76,59.68,59.71,24800.0,51.4171,51.4688,51.3999,51.4257,24800.0
2011-10-27 15:45:00,59.7,59.71,59.39,59.49,44900.0,51.4171,51.4257,51.1501,51.2362,44900.0
2011-10-27 15:50:00,59.5,59.51,59.36,59.36,47900.0,51.2448,51.2535,51.1243,51.1243,47900.0
2011-10-27 15:55:00,59.35,59.55,59.28,59.52,85400.0,51.1157,51.2879,51.0554,51.2621,85400.0
2011-10-28 09:30:00,59.22,59.37,59.16,59.33,56400.0,51.0037,51.1329,50.952,51.0984,56400.0
2011-10-28 09:35:00,59.32,59.52,59.28,59.5,28300.0,51.0898,51.2621,51.0554,51.2448,28300.0
2011-10-28 09:40:00,59.54,59.55,59.43,59.49,21500.0,51.2793,51.2879,51.1846,51.2362,21500.0
2011-10-28 09:45:00,59.49,59.51,59.31,59.34,18600.0,51.2362,51.2535,51.0812,51.107,18600.0
2011-10-28 09:50:00,59.33,59.38,59.28,59.37,31500.0,51.0984,51.1415,51.0554,51.1329,31500.0
2011-10-28 09:55:00,59.39,59.49,59.27,59.49,36000.0,51.1501,51.2362,51.0468,51.2362,36000.0
2011-10-28 10:00:00,59.5,59.55,59.41,59.41,29200.0,51.2448,51.2879,51.1673,51.1673,29200.0
2011-10-28 10:05:00,59.39,59.42,59.33,59.41,30000.0,51.1501,51.1759,51.0984,51.1673,30000.0
2011-10-28 10:10:00,59.4,59.5,59.36,59.38,31600.0,51.1587,51.2448,51.1243,51.1415,31600.0
2011-10-28 10:15:00,59.36,59.48,59.35,59.45,25700.0,51.1243,51.2276,51.1157,51.2018,25700.0
2011-10-28 10:20:00,59.42,59.54,59.42,59.5,18900.0,51.1759,51.2793,51.1759,51.2448,18900.0
2011-10-28 10:25:00,59.49,59.55,59.43,59.45,32700.0,51.2362,51.2879,51.1846,51.2018,32700.0
2011-10-28 10:30:00,59.46,59.56,59.43,59.56,5400.0,51.2104,51.2965,51.1846,51.2965,5400.0
2011-10-28 10:35:00,59.53,59.62,59.53,59.62,62500.0,51.2707,51.3482,51.2707,51.3482,62500.0
2011-10-28 10:40:00,59.62,59.63,59.52,59.53,12200.0,51.3482,51.3568,51.2621,51.2707,12200.0
2011-10-28 10:45:00,59.53,59.56,59.49,59.53,21000.0,51.2707,51.2965,51.2362,51.2707,21000.0
2011-10-28 10:50:00,59.54,59.57,59.48,59.57,21500.0,51.2793,51.3051,51.2276,51.3051,21500.0
2011-10-28 10:55:00,59.57,59.59,59.54,59.57,10800.0,51.3051,51.3224,51.2793,51.3051,10800.0
2011-10-28 11:00:00,59.56,59.6,59.56,59.59,16900.0,51.2965,51.331,51.2965,51.3224,16900.0
2011-10-28 11:05:00,59.59,59.64,59.56,59.64,11200.0,51.3224,51.3654,51.2965,51.3654,11200.0
2011-10-28 11:10:00,59.63,59.66,59.62,59.63,9800.0,51.3568,51.3826,51.3482,51.3568,9800.0
2011-10-28 11:15:00,59.64,59.64,59.57,59.58,6800.0,51.3654,51.3654,51.3051,51.3137,6800.0
2011-10-28 11:20:00,59.57,59.64,59.56,59.62,20300.0,51.3051,51.3654,51.2965,51.3482,20300.0
2011-10-28 11:25:00,59.62,59.63,59.59,59.61,6300.0,51.3482,51.3568,51.3224,51.3396,6300.0
2011-10-28 11:30:00,59.62,59.7,59.62,59.66,17000.0,51.3482,51.4171,51.3482,51.3826,17000.0
2011-10-28 11:35:00,59.67,59.68,59.56,59.59,14600.0,51.3913,51.3999,51.2965,51.3224,14600.0
2011-10-28 11:40:00,59.58,59.58,59.48,59.48,13900.0,51.3137,51.3137,51.2276,51.2276,13900.0
2011-10-28 11:45:00,59.49,59.51,59.45,59.47,8100.0,51.2362,51.2535,51.2018,51.219,8100.0
2011-10-28 11:50:00,59.47,59.47,59.39,59.39,8100.0,51.219,51.219,51.1501,51.1501,8100.0
2011-10-28 11:55:00,59.38,59.39,59.35,59.38,8500.0,51.1415,51.1501,51.1157,51.1415,8500.0
2011-10-28 12:00:00,59.36,59.4,59.36,59.39,3800.0,51.1243,51.1587,51.1243,51.1501,3800.0
2011-10-28 12:05:00,59.39,59.41,59.39,59.4,1300.0,51.1501,51.1673,51.1501,51.1587,1300.0
2011-10-28 12:10:00,59.4,59.45,59.39,59.44,2100.0,51.1587,51.2018,51.1501,51.1932,2100.0
2011-10-28 12:15:00,59.44,59.45,59.39,59.39,4700.0,51.1932,51.2018,51.1501,51.1501,4700.0
2011-10-28 12:20:00,59.41,59.43,59.38,59.38,15200.0,51.1673,51.1846,51.1415,51.1415,15200.0
2011-10-28 12:25:00,59.38,59.38,59.3,59.3,7300.0,51.1415,51.1415,51.0726,51.0726,7300.0
2011-10-28 12:30:00,59.34,59.36,59.31,59.36,10200.0,51.107,51.1243,51.0812,51.1243,10200.0
2011-10-28 12:35:00,59.36,59.39,59.33,59.33,4300.0,51.1243,51.1501,51.0984,51.0984,4300.0
2011-10-28 12:40:00,59.34,59.37,59.33,59.35,8100.0,51.107,51.1329,51.0984,51.1157,8100.0
2011-10-28 12:45:00,59.34,59.41,59.32,59.41,17400.0,51.107,51.1673,51.0898,51.1673,17400.0
2011-10-28 12:50:00,59.42,59.42,59.36,59.4,20300.0,51.1759,51.1759,51.1243,51.1587,20300.0
2011-10-28 12:55:00,59.38,59.47,59.38,59.45,10800.0,51.1415,51.219,51.1415,51.2018,10800.0
2011-10-28 13:00:00,59.46,59.49,59.45,59.47,7800.0,51.2104,51.2362,51.2018,51.219,7800.0
2011-10-28 13:05:00,59.47,59.48,59.4,59.42,15400.0,51.219,51.2276,51.1587,51.1759,15400.0
2011-10-28 13:10:00,59.43,59.45,59.41,59.42,19300.0,51.1846,51.2018,51.1673,51.1759,19300.0
2011-10-28 13:15:00,59.42,59.47,59.41,59.44,30200.0,51.1759,51.219,51.1673,51.1932,30200.0
2011-10-28 13:20:00,59.45,59.54,59.45,59.51,14200.0,51.2018,51.2793,51.2018,51.2535,14200.0
2011-10-28 13:25:00,59.53,59.59,59.53,59.54,18500.0,51.2707,51.3224,51.2707,51.2793,18500.0
2011-10-28 13:30:00,59.55,59.56,59.49,59.53,13800.0,51.2879,51.2965,51.2362,51.2707,13800.0
2011-10-28 13:35:00,59.54,59.56,59.51,59.54,2100.0,51.2793,51.2965,51.2535,51.2793,2100.0
2011-10-28 13:40:00,59.52,59.52,59.46,59.5,11800.0,51.2621,51.2621,51.2104,51.2448,11800.0
2011-10-28 13:45:00,59.5,59.5,59.45,59.46,6300.0,51.2448,51.2448,51.2018,51.2104,6300.0
2011-10-28 13:50:00,59.46,59.51,59.46,59.48,7000.0,51.2104,51.2535,51.2104,51.2276,7000.0
2011-10-28 13:55:00,59.48,59.53,59.48,59.52,8800.0,51.2276,51.2707,51.2276,51.2621,8800.0
2011-10-28 14:00:00,59.53,59.54,59.49,59.51,16200.0,51.2707,51.2793,51.2362,51.2535,16200.0
2011-10-28 14:05:00,59.51,59.51,59.41,59.49,30100.0,51.2535,51.2535,51.1673,51.2362,30100.0
2011-10-28 14:10:00,59.5,59.5,59.45,59.48,9800.0,51.2448,51.2448,51.2018,51.2276,9800.0
2011-10-28 14:15:00,59.46,59.46,59.39,59.4,8900.0,51.2104,51.2104,51.1501,51.1587,8900.0
2011-10-28 14:20:00,59.42,59.44,59.4,59.42,4100.0,51.1759,51.1932,51.1587,51.1759,4100.0
2011-10-28 14:25:00,59.44,59.47,59.42,59.45,5600.0,51.1932,51.219,51.1759,51.2018,5600.0
2011-10-28 14:30:00,59.46,59.52,59.46,59.5,12200.0,51.2104,51.2621,51.2104,51.2448,12200.0
2011-10-28 14:35:00,59.49,59.49,59.43,59.45,10800.0,51.2362,51.2362,51.1846,51.2018,10800.0
2011-10-28 14:40:00,59.45,59.5,59.45,59.5,10700.0,51.2018,51.2448,51.2018,51.2448,10700.0
2011-10-28 14:45:00,59.5,59.5,59.46,59.47,10800.0,51.2448,51.2448,51.2104,51.219,10800.0
2011-10-28 14:50:00,59.47,59.53,59.45,59.48,17700.0,51.219,51.2707,51.2018,51.2276,17700.0
2011-10-28 14:55:00,59.49,59.49,59.44,59.48,26700.0,51.2362,51.2362,51.1932,51.2276,26700.0
2011-10-28 15:00:00,59.48,59.6,59.48,59.58,49000.0,51.2276,51.331,51.2276,51.3137,49000.0
2011-10-28 15:05:00,59.58,59.61,59.55,59.57,56000.0,51.3137,51.3396,51.2879,51.3051,56000.0
2011-10-28 15:10:00,59.56,59.56,59.5,59.53,30100.0,51.2965,51.2965,51.2448,51.2707,30100.0
2011-10-28 15:15:00,59.53,59.56,59.47,59.49,43800.0,51.2707,51.2965,51.219,51.2362,43800.0
2011-10-28 15:20:00,59.49,59.55,59.49,59.53,39500.0,51.2362,51.2879,51.2362,51.2707,39500.0
2011-10-28 15:25:00,59.53,59.56,59.51,59.53,24400.0,51.2707,51.2965,51.2535,51.2707,24400.0
2011-10-28 15:30:00,59.53,59.53,59.46,59.52,17500.0,51.2707,51.2707,51.2104,51.2621,17500.0
2011-10-28 15:35:00,59.53,59.6,59.48,59.59,69000.0,51.2707,51.331,51.2276,51.3224,69000.0
2011-10-28 15:40:00,59.58,59.64,59.57,59.64,17700.0,51.3137,51.3654,51.3051,51.3654,17700.0
2011-10-28 15:45:00,59.62,59.66,59.57,59.65,24700.0,51.3482,51.3826,51.3051,51.374,24700.0
2011-10-28 15:50:00,59.65,59.72,59.62,59.71,22700.0,51.374,51.4343,51.3482,51.4257,22700.0
2011-10-28 15:55:00,59.71,59.71,59.6,59.61,41500.0,51.4257,51.4257,51.331,51.3396,41500.0
2011-10-31 09:30:00,59.02,59.06,58.9,58.9,93700.0,50.8314,50.8659,50.7281,50.7281,93700.0
2011-10-31 09:35:00,58.92,58.92,58.85,58.86,17100.0,50.7453,50.7453,50.685,50.6936,17100.0
2011-10-31 09:40:00,58.87,58.91,58.79,58.79,46300.0,50.7022,50.7367,50.6333,50.6333,46300.0
2011-10-31 09:45:00,58.79,58.82,58.74,58.8,23600.0,50.6333,50.6592,50.5903,50.642,23600.0
2011-10-31 09:50:00,58.77,58.89,58.77,58.88,27100.0,50.6161,50.7195,50.6161,50.7109,27100.0
2011-10-31 09:55:00,58.87,58.87,58.79,58.87,15200.0,50.7022,50.7022,50.6333,50.7022,15200.0
2011-10-31 10:00:00,58.85,58.87,58.8,58.82,18600.0,50.685,50.7022,50.642,50.6592,18600.0
2011-10-31 10:05:00,58.86,58.94,58.86,58.93,44100.0,50.6936,50.7625,50.6936,50.7539,44100.0
2011-10-31 10:10:00,58.93,59.03,58.92,59.01,46600.0,50.7539,50.84,50.7453,50.8228,46600.0
2011-10-31 10:15:00,59.01,59.07,58.94,58.94,47800.0,50.8228,50.8745,50.7625,50.7625,47800.0
2011-10-31 10:20:00,58.94,58.98,58.9,58.9,37200.0,50.7625,50.797,50.7281,50.7281,37200.0
2011-10-31 10:25:00,58.9,58.96,58.9,58.94,22500.0,50.7281,50.7798,50.7281,50.7625,22500.0
2011-10-31 10:30:00,58.95,59.09,58.95,59.05,45200.0,50.7711,50.8917,50.7711,50.8573,45200.0
2011-10-31 10:35:00,59.06,59.12,59.04,59.12,15100.0,50.8659,50.9176,50.8487,50.9176,15100.0
2011-10-31 10:40:00,59.14,59.15,59.03,59.04,16400.0,50.9348,50.9434,50.84,50.8487,16400.0
2011-10-31 10:45:00,59.04,59.06,58.96,58.98,46700.0,50.8487,50.8659,50.7798,50.797,46700.0
2011-10-31 10:50:00,59.01,59.09,59.0,59.0,46500.0,50.8228,50.8917,50.8142,50.8142,46500.0
2011-10-31 10:55:00,58.99,59.06,58.98,59.01,10300.0,50.8056,50.8659,50.797,50.8228,10300.0
2011-10-31 11:00:00,59.01,59.12,58.99,59.01,152000.0,50.8228,50.9176,50.8056,50.8228,152000.0
2011-10-31 11:05:00,59.0,59.08,58.99,59.06,136400.0,50.8142,50.8831,50.8056,50.8659,136400.0
2011-10-31 11:10:00,59.08,59.1,58.98,58.98,19700.0,50.8831,50.9003,50.797,50.797,19700.0
2011-10-31 11:15:00,58.97,58.97,58.9,58.91,14800.0,50.7884,50.7884,50.7281,50.7367,14800.0
2011-10-31 11:20:00,58.9,58.96,58.89,58.95,34300.0,50.7281,50.7798,50.7195,50.7711,34300.0
2011-10-31 11:25:00,58.95,58.96,58.87,58.95,18100.0,50.7711,50.7798,50.7022,50.7711,18100.0
2011-10-31 11:30:00,58.93,59.0,58.92,58.98,18800.0,50.7539,50.8142,50.7453,50.797,18800.0
2011-10-31 11:35:00,58.98,58.99,58.95,58.95,10400.0,50.797,50.8056,50.7711,50.7711,10400.0
2011-10-31 11:40:00,58.95,59.04,58.94,59.02,15300.0,50.7711,50.8487,50.7625,50.8314,15300.0
2011-10-31 11:45:00,59.04,59.05,59.01,59.04,26400.0,50.8487,50.8573,50.8228,50.8487,26400.0
2011-10-31 11:50:00,59.04,59.05,58.99,59.01,35200.0,50.8487,50.8573,50.8056,50.8228,35200.0
2011-10-31 11:55:00,59.0,59.0,58.94,58.95,6800.0,50.8142,50.8142,50.7625,50.7711,6800.0
2011-10-31 12:00:00,58.94,58.97,58.93,58.94,42200.0,50.7625,50.7884,50.7539,50.7625,42200.0
2011-10-31 12:05:00,58.92,58.97,58.92,58.92,18100.0,50.7453,50.7884,50.7453,50.7453,18100.0
2011-10-31 12:10:00,58.92,58.98,58.92,58.94,9700.0,50.7453,50.797,50.7453,50.7625,9700.0
2011-10-31 12:15:00,58.93,58.93,58.83,58.85,27400.0,50.7539,50.7539,50.6678,50.685,27400.0
2011-10-31 12:20:00,58.85,58.87,58.82,58.84,51000.0,50.685,50.7022,50.6592,50.6764,51000.0
2011-10-31 12:25:00,58.83,58.83,58.72,58.72,51600.0,50.6678,50.6678,50.5731,50.5731,51600.0
2011-10-31 12:30:00,58.72,58.77,58.7,58.71,38100.0,50.5731,50.6161,50.5558,50.5644,38100.0
2011-10-31 12:35:00,58.71,58.75,58.71,58.75,28200.0,50.5644,50.5989,50.5644,50.5989,28200.0
2011-10-31 12:40:00,58.75,58.8,58.75,58.8,8800.0,50.5989,50.642,50.5989,50.642,8800.0
2011-10-31 12:45:00,58.8,58.82,58.75,58.81,33600.0,50.642,50.6592,50.5989,50.6506,33600.0
2011-10-31 12:50:00,58.8,58.81,58.77,58.79,23300.0,50.642,50.6506,50.6161,50.6333,23300.0
2011-10-31 12:55:00,58.79,58.83,58.78,58.8,33600.0,50.6333,50.6678,50.6247,50.642,33600.0
2011-10-31 13:00:00,58.79,58.93,58.79,58.91,28700.0,50.6333,50.7539,50.6333,50.7367,28700.0
2011-10-31 13:05:00,58.9,58.92,58.85,58.85,43700.0,50.7281,50.7453,50.685,50.685,43700.0
2011-10-31 13:10:00,58.87,58.9,58.87,58.89,14200.0,50.7022,50.7281,50.7022,50.7195,14200.0
2011-10-31 13:15:00,58.87,58.9,58.87,58.89,10300.0,50.7022,50.7281,50.7022,50.7195,10300.0
2011-10-31 13:20:00,58.88,58.9,58.86,58.86,13700.0,50.7109,50.7281,50.6936,50.6936,13700.0
2011-10-31 13:25:00,58.85,58.86,58.82,58.83,18300.0,50.685,50.6936,50.6592,50.6678,18300.0
2011-10-31 13:30:00,58.84,58.88,58.83,58.86,40100.0,50.6764,50.7109,50.6678,50.6936,40100.0
2011-10-31 13:35:00,58.86,58.98,58.86,58.97,22500.0,50.6936,50.797,50.6936,50.7884,22500.0
2011-10-31 13:40:00,58.97,59.01,58.96,59.0,10400.0,50.7884,50.8228,50.7798,50.8142,10400.0
2011-10-31 13:45:00,59.0,59.05,58.99,59.05,18400.0,50.8142,50.8573,50.8056,50.8573,18400.0
2011-10-31 13:50:00,59.05,59.07,59.01,59.01,13400.0,50.8573,50.8745,50.8228,50.8228,13400.0
2011-10-31 13:55:00,59.02,59.03,58.98,59.01,15400.0,50.8314,50.84,50.797,50.8228,15400.0
2011-10-31 14:00:00,59.01,59.04,58.98,59.0,20500.0,50.8228,50.8487,50.797,50.8142,20500.0
2011-10-31 14:05:00,59.0,59.01,58.96,58.96,12600.0,50.8142,50.8228,50.7798,50.7798,12600.0
2011-10-31 14:10:00,58.96,58.97,58.91,58.94,18200.0,50.7798,50.7884,50.7367,50.7625,18200.0
2011-10-31 14:15:00,58.94,58.94,58.9,58.93,9600.0,50.7625,50.7625,50.7281,50.7539,9600.0
2011-10-31 14:20:00,58.94,58.99,58.91,58.91,17300.0,50.7625,50.8056,50.7367,50.7367,17300.0
2011-10-31 14:25:00,58.91,58.95,58.87,58.95,19300.0,50.7367,50.7711,50.7022,50.7711,19300.0
2011-10-31 14:30:00,58.96,58.97,58.94,58.97,11200.0,50.7798,50.7884,50.7625,50.7884,11200.0
2011-10-31 14:35:00,58.95,58.96,58.82,58.83,25700.0,50.7711,50.7798,50.6592,50.6678,25700.0
2011-10-31 14:40:00,58.84,58.88,58.81,58.86,8200.0,50.6764,50.7109,50.6506,50.6936,8200.0
2011-10-31 14:45:00,58.87,58.9,58.84,58.86,18400.0,50.7022,50.7281,50.6764,50.6936,18400.0
2011-10-31 14:50:00,58.87,58.95,58.87,58.95,14300.0,50.7022,50.7711,50.7022,50.7711,14300.0
2011-10-31 14:55:00,58.95,58.98,58.94,58.94,100100.0,50.7711,50.797,50.7625,50.7625,100100.0
2011-10-31 15:00:00,58.94,58.95,58.85,58.87,22400.0,50.7625,50.7711,50.685,50.7022,22400.0
2011-10-31 15:05:00,58.86,58.87,58.77,58.77,32400.0,50.6936,50.7022,50.6161,50.6161,32400.0
2011-10-31 15:10:00,58.76,58.82,58.72,58.72,15100.0,50.6075,50.6592,50.5731,50.5731,15100.0
2011-10-31 15:15:00,58.73,58.75,58.62,58.62,52000.0,50.5817,50.5989,50.4869,50.4869,52000.0
2011-10-31 15:20:00,58.62,58.66,58.57,58.64,33600.0,50.4869,50.5214,50.4439,50.5042,33600.0
2011-10-31 15:25:00,58.65,58.65,58.55,58.55,21400.0,50.5128,50.5128,50.4266,50.4266,21400.0
2011-10-31 15:30:00,58.56,58.64,58.52,58.63,28400.0,50.4353,50.5042,50.4008,50.4955,28400.0
2011-10-31 15:35:00,58.64,58.72,58.63,58.68,271800.0,50.5042,50.5731,50.4955,50.5386,271800.0
2011-10-31 15:40:00,58.69,58.69,58.56,58.6,53100.0,50.5472,50.5472,50.4353,50.4697,53100.0
2011-10-31 15:45:00,58.6,58.63,58.47,58.53,73000.0,50.4697,50.4955,50.3577,50.4094,73000.0
2011-10-31 15:50:00,58.53,58.61,58.48,58.61,33200.0,50.4094,50.4783,50.3664,50.4783,33200.0
2011-10-31 15:55:00,58.6,58.6,58.28,58.28,63600.0,50.4697,50.4697,50.1941,50.1941,63600.0
2011-11-01 09:30:00,56.79,56.79,56.56,56.71,137300.0,48.9108,48.9108,48.7127,48.8419,137300.0
2011-11-01 09:35:00,56.72,56.88,56.72,56.79,93600.0,48.8505,48.9883,48.8505,48.9108,93600.0
2011-11-01 09:40:00,56.79,57.01,56.77,56.87,42600.0,48.9108,49.1003,48.8936,48.9797,42600.0
2011-11-01 09:45:00,56.89,56.99,56.88,56.89,95700.0,48.997,49.0831,48.9883,48.997,95700.0
2011-11-01 09:50:00,56.88,57.01,56.86,57.0,47400.0,48.9883,49.1003,48.9711,49.0917,47400.0
2011-11-01 09:55:00,56.97,57.08,56.94,57.07,32700.0,49.0659,49.1606,49.04,49.152,32700.0
2011-11-01 10:00:00,57.05,57.15,56.82,57.15,107100.0,49.1348,49.2209,48.9367,49.2209,107100.0
2011-11-01 10:05:00,57.14,57.15,57.01,57.08,54600.0,49.2123,49.2209,49.1003,49.1606,54600.0
2011-11-01 10:10:00,57.07,57.23,57.02,57.19,31000.0,49.152,49.2898,49.1089,49.2553,31000.0
2011-11-01 10:15:00,57.17,57.19,57.1,57.16,19000.0,49.2381,49.2553,49.1778,49.2295,19000.0
2011-11-01 10:20:00,57.14,57.17,57.05,57.16,24900.0,49.2123,49.2381,49.1348,49.2295,24900.0
2011-11-01 10:25:00,57.15,57.33,57.15,57.27,39500.0,49.2209,49.3759,49.2209,49.3242,39500.0
2011-11-01 10:30:00,57.26,57.38,57.21,57.37,29500.0,49.3156,49.419,49.2726,49.4104,29500.0
2011-11-01 10:35:00,57.37,57.43,57.32,57.35,33700.0,49.4104,49.462,49.3673,49.3931,33700.0
2011-11-01 10:40:00,57.35,57.39,57.27,57.29,18000.0,49.3931,49.4276,49.3242,49.3415,18000.0
2011-11-01 10:45:00,57.29,57.29,57.21,57.25,39600.0,49.3415,49.3415,49.2726,49.307,39600.0
2011-11-01 10:50:00,57.25,57.34,57.23,57.23,21700.0,49.307,49.3845,49.2898,49.2898,21700.0
2011-11-01 10:55:00,57.24,57.34,57.2,57.21,42100.0,49.2984,49.3845,49.2639,49.2726,42100.0
2011-11-01 11:00:00,57.22,57.28,57.14,57.14,14200.0,49.2812,49.3328,49.2123,49.2123,14200.0
2011-11-01 11:05:00,57.15,57.19,57.12,57.16,14800.0,49.2209,49.2553,49.195,49.2295,14800.0
2011-11-01 11:10:00,57.15,57.23,57.15,57.2,18800.0,49.2209,49.2898,49.2209,49.2639,18800.0
2011-11-01 11:15:00,57.21,57.34,57.2,57.33,21300.0,49.2726,49.3845,49.2639,49.3759,21300.0
2011-11-01 11:20:00,57.34,57.34,57.24,57.24,17600.0,49.3845,49.3845,49.2984,49.2984,17600.0
2011-11-01 11:25:00,57.25,57.29,57.14,57.19,13200.0,49.307,49.3415,49.2123,49.2553,13200.0
2011-11-01 11:30:00,57.18,57.2,57.0,57.04,41800.0,49.2467,49.2639,49.0917,49.1261,41800.0
2011-11-01 11:35:00,57.0,57.05,56.96,56.96,43400.0,49.0917,49.1348,49.0572,49.0572,43400.0
2011-11-01 11:40:00,56.96,56.99,56.83,56.84,24100.0,49.0572,49.0831,48.9453,48.9539,24100.0
2011-11-01 11:45:00,56.84,56.93,56.77,56.83,14300.0,48.9539,49.0314,48.8936,48.9453,14300.0
2011-11-01 11:50:00,56.83,56.83,56.69,56.74,27700.0,48.9453,48.9453,48.8247,48.8678,27700.0
2011-11-01 11:55:00,56.73,56.8,56.73,56.76,23300.0,48.8592,48.9194,48.8592,48.885,23300.0
2011-11-01 12:00:00,56.75,56.75,56.6,56.64,22800.0,48.8764,48.8764,48.7472,48.7816,22800.0
2011-11-01 12:05:00,56.62,56.85,56.62,56.82,31200.0,48.7644,48.9625,48.7644,48.9367,31200.0
2011-11-01 12:10:00,56.81,56.94,56.79,56.87,19700.0,48.9281,49.04,48.9108,48.9797,19700.0
2011-11-01 12:15:00,56.87,56.87,56.72,56.73,25400.0,48.9797,48.9797,48.8505,48.8592,25400.0
2011-11-01 12:20:00,56.71,56.75,56.67,56.75,21600.0,48.8419,48.8764,48.8075,48.8764,21600.0
2011-11-01 12:25:00,56.75,56.85,56.73,56.8,37500.0,48.8764,48.9625,48.8592,48.9194,37500.0
2011-11-01 12:30:00,56.81,56.93,56.73,56.89,42200.0,48.9281,49.0314,48.8592,48.997,42200.0
2011-11-01 12:35:00,56.88,56.96,56.85,56.96,31500.0,48.9883,49.0572,48.9625,49.0572,31500.0
2011-11-01 12:40:00,56.95,56.98,56.8,56.82,44100.0,49.0486,49.0745,48.9194,48.9367,44100.0
2011-11-01 12:45:00,56.81,56.86,56.72,56.73,61400.0,48.9281,48.9711,48.8505,48.8592,61400.0
2011-11-01 12:50:00,56.73,56.76,56.66,56.66,95100.0,48.8592,48.885,48.7989,48.7989,95100.0
2011-11-01 12:55:00,56.67,56.75,56.66,56.68,17500.0,48.8075,48.8764,48.7989,48.8161,17500.0
2011-11-01 13:00:00,56.63,56.69,56.6,56.67,28800.0,48.773,48.8247,48.7472,48.8075,28800.0
2011-11-01 13:05:00,56.68,56.8,56.68,56.72,62100.0,48.8161,48.9194,48.8161,48.8505,62100.0
2011-11-01 13:10:00,56.7,56.78,56.7,56.72,35300.0,48.8333,48.9022,48.8333,48.8505,35300.0
2011-11-01 13:15:00,56.73,56.79,56.69,56.72,124700.0,48.8592,48.9108,48.8247,48.8505,124700.0
2011-11-01 13:20:00,56.71,56.71,56.6,56.61,33000.0,48.8419,48.8419,48.7472,48.7558,33000.0
2011-11-01 13:25:00,56.63,57.08,56.62,57.03,158800.0,48.773,49.1606,48.7644,49.1175,158800.0
2011-11-01 13:30:00,57.04,57.19,56.97,57.16,129300.0,49.1261,49.2553,49.0659,49.2295,129300.0
2011-11-01 13:35:00,57.18,57.23,57.06,57.1,85900.0,49.2467,49.2898,49.1434,49.1778,85900.0
2011-11-01 13:40:00,57.09,57.25,57.09,57.24,52700.0,49.1692,49.307,49.1692,49.2984,52700.0
2011-11-01 13:45:00,57.23,57.37,57.23,57.25,58400.0,49.2898,49.4104,49.2898,49.307,58400.0
2011-11-01 13:50:00,57.26,57.36,57.17,57.22,51400.0,49.3156,49.4017,49.2381,49.2812,51400.0
2011-11-01 13:55:00,57.2,57.21,56.97,57.09,39600.0,49.2639,49.2726,49.0659,49.1692,39600.0
2011-11-01 14:00:00,57.06,57.19,57.0,57.12,35600.0,49.1434,49.2553,49.0917,49.195,35600.0
2011-11-01 14:05:00,57.12,57.3,57.08,57.29,29400.0,49.195,49.3501,49.1606,49.3415,29400.0
2011-11-01 14:10:00,57.27,57.34,57.2,57.31,56000.0,49.3242,49.3845,49.2639,49.3587,56000.0
2011-11-01 14:15:00,57.31,57.33,57.17,57.21,29200.0,49.3587,49.3759,49.2381,49.2726,29200.0
2011-11-01 14:20:00,57.23,57.4,57.23,57.4,178800.0,49.2898,49.4362,49.2898,49.4362,178800.0
2011-11-01 14:25:00,57.4,57.47,57.38,57.41,41000.0,49.4362,49.4965,49.419,49.4448,41000.0
2011-11-01 14:30:00,57.39,57.45,57.34,57.42,28400.0,49.4276,49.4793,49.3845,49.4534,28400.0
2011-11-01 14:35:00,57.4,57.43,57.24,57.24,32300.0,49.4362,49.462,49.2984,49.2984,32300.0
2011-11-01 14:40:00,57.22,57.34,57.21,57.31,34600.0,49.2812,49.3845,49.2726,49.3587,34600.0
2011-11-01 14:45:00,57.32,57.37,57.26,57.26,20900.0,49.3673,49.4104,49.3156,49.3156,20900.0
2011-11-01 14:50:00,57.26,57.34,57.1,57.16,35700.0,49.3156,49.3845,49.1778,49.2295,35700.0
2011-11-01 14:55:00,57.15,57.17,57.09,57.17,46500.0,49.2209,49.2381,49.1692,49.2381,46500.0
2011-11-01 15:00:00,57.17,57.19,56.93,56.97,35600.0,49.2381,49.2553,49.0314,49.0659,35600.0
2011-11-01 15:05:00,56.98,57.01,56.88,56.94,29500.0,49.0745,49.1003,48.9883,49.04,29500.0
2011-11-01 15:10:00,56.95,57.13,56.9,57.13,36700.0,49.0486,49.2037,49.0056,49.2037,36700.0
2011-11-01 15:15:00,57.13,57.13,56.95,57.09,40600.0,49.2037,49.2037,49.0486,49.1692,40600.0
2011-11-01 15:20:00,57.09,57.12,56.9,56.92,36900.0,49.1692,49.195,49.0056,49.0228,36900.0
2011-11-01 15:25:00,56.93,57.06,56.92,57.05,34300.0,49.0314,49.1434,49.0228,49.1348,34300.0
2011-11-01 15:30:00,57.03,57.21,57.02,57.12,38700.0,49.1175,49.2726,49.1089,49.195,38700.0
2011-11-01 15:35:00,57.13,57.31,57.13,57.29,43100.0,49.2037,49.3587,49.2037,49.3415,43100.0
2011-11-01 15:40:00,57.29,57.29,57.0,57.05,69800.0,49.3415,49.3415,49.0917,49.1348,69800.0
2011-11-01 15:45:00,57.04,57.04,56.77,56.93,150400.0,49.1261,49.1261,48.8936,49.0314,150400.0
2011-11-01 15:50:00,56.91,56.92,56.71,56.79,97700.0,49.0142,49.0228,48.8419,48.9108,97700.0
2011-11-01 15:55:00,56.78,56.91,56.78,56.86,141800.0,48.9022,49.0142,48.9022,48.9711,141800.0
2011-11-02 09:30:00,57.62,57.72,57.62,57.63,21300.0,49.6257,49.7118,49.6257,49.6343,21300.0
2011-11-02 09:35:00,57.66,57.69,57.51,57.52,9200.0,49.6601,49.686,49.5309,49.5395,9200.0
2011-11-02 09:40:00,57.53,57.62,57.52,57.62,11800.0,49.5482,49.6257,49.5395,49.6257,11800.0
2011-11-02 09:45:00,57.61,57.61,57.53,57.54,3500.0,49.6171,49.6171,49.5482,49.5568,3500.0
2011-11-02 09:50:00,57.53,57.53,57.44,57.5,26700.0,49.5482,49.5482,49.4706,49.5223,26700.0
2011-11-02 09:55:00,57.47,57.5,57.44,57.45,4300.0,49.4965,49.5223,49.4706,49.4793,4300.0
2011-11-02 10:00:00,57.5,57.55,57.4,57.43,13600.0,49.5223,49.5654,49.4362,49.462,13600.0
2011-11-02 10:05:00,57.42,57.51,57.37,57.5,5300.0,49.4534,49.5309,49.4104,49.5223,5300.0
2011-11-02 10:10:00,57.53,57.58,57.5,57.58,7900.0,49.5482,49.5912,49.5223,49.5912,7900.0
2011-11-02 10:15:00,57.57,57.59,57.52,57.56,3500.0,49.5826,49.5998,49.5395,49.574,3500.0
2011-11-02 10:20:00,57.55,57.55,57.49,57.52,6200.0,49.5654,49.5654,49.5137,49.5395,6200.0
2011-11-02 10:25:00,57.57,57.62,57.55,57.6,9700.0,49.5826,49.6257,49.5654,49.6084,9700.0
2011-11-02 10:30:00,57.59,57.59,57.51,57.51,7800.0,49.5998,49.5998,49.5309,49.5309,7800.0
2011-11-02 10:35:00,57.51,57.63,57.48,57.61,7900.0,49.5309,49.6343,49.5051,49.6171,7900.0
2011-11-02 10:40:00,57.61,57.69,57.61,57.69,28300.0,49.6171,49.686,49.6171,49.686,28300.0
2011-11-02 10:45:00,57.68,57.79,57.66,57.79,63800.0,49.6774,49.7721,49.6601,49.7721,63800.0
2011-11-02 10:50:00,57.79,57.92,57.78,57.87,19200.0,49.7721,49.8841,49.7635,49.841,19200.0
2011-11-02 10:55:00,57.88,57.88,57.83,57.83,13500.0,49.8496,49.8496,49.8065,49.8065,13500.0
2011-11-02 11:00:00,57.86,57.87,57.82,57.82,7100.0,49.8324,49.841,49.7979,49.7979,7100.0
2011-11-02 11:05:00,57.83,57.92,57.83,57.89,19400.0,49.8065,49.8841,49.8065,49.8582,19400.0
2011-11-02 11:10:00,57.88,57.88,57.8,57.8,14800.0,49.8496,49.8496,49.7807,49.7807,14800.0
2011-11-02 11:15:00,57.8,57.9,57.79,57.89,19900.0,49.7807,49.8668,49.7721,49.8582,19900.0
2011-11-02 11:20:00,57.89,57.9,57.85,57.9,6400.0,49.8582,49.8668,49.8238,49.8668,6400.0
2011-11-02 11:25:00,57.89,57.91,57.8,57.82,21000.0,49.8582,49.8754,49.7807,49.7979,21000.0
2011-11-02 11:30:00,57.82,57.83,57.76,57.8,22100.0,49.7979,49.8065,49.7463,49.7807,22100.0
2011-11-02 11:35:00,57.79,57.8,57.74,57.75,4100.0,49.7721,49.7807,49.729,49.7376,4100.0
2011-11-02 11:40:00,57.76,57.8,57.76,57.78,25400.0,49.7463,49.7807,49.7463,49.7635,25400.0
2011-11-02 11:45:00,57.75,57.8,57.74,57.74,30700.0,49.7376,49.7807,49.729,49.729,30700.0
2011-11-02 11:50:00,57.75,57.75,57.71,57.73,4800.0,49.7376,49.7376,49.7032,49.7204,4800.0
2011-11-02 11:55:00,57.74,57.76,57.71,57.73,4600.0,49.729,49.7463,49.7032,49.7204,4600.0
2011-11-02 12:00:00,57.73,57.73,57.67,57.7,12300.0,49.7204,49.7204,49.6687,49.6946,12300.0
2011-11-02 12:05:00,57.7,57.72,57.67,57.69,99100.0,49.6946,49.7118,49.6687,49.686,99100.0
2011-11-02 12:10:00,57.69,57.76,57.69,57.72,88100.0,49.686,49.7463,49.686,49.7118,88100.0
2011-11-02 12:15:00,57.71,57.71,57.6,57.61,34300.0,49.7032,49.7032,49.6084,49.6171,34300.0
2011-11-02 12:20:00,57.62,57.65,57.59,57.61,40300.0,49.6257,49.6515,49.5998,49.6171,40300.0
2011-11-02 12:25:00,57.6,57.66,57.6,57.66,19100.0,49.6084,49.6601,49.6084,49.6601,19100.0
2011-11-02 12:30:00,57.7,57.75,57.57,57.57,83400.0,49.6946,49.7376,49.5826,49.5826,83400.0
2011-11-02 12:35:00,57.59,57.7,57.52,57.67,29300.0,49.5998,49.6946,49.5395,49.6687,29300.0
2011-11-02 12:40:00,57.68,57.81,57.62,57.64,21900.0,49.6774,49.7893,49.6257,49.6429,21900.0
2011-11-02 12:45:00,57.64,57.64,57.51,57.51,17400.0,49.6429,49.6429,49.5309,49.5309,17400.0
2011-11-02 12:50:00,57.5,57.56,57.5,57.54,79500.0,49.5223,49.574,49.5223,49.5568,79500.0
2011-11-02 12:55:00,57.55,57.57,57.44,57.45,12600.0,49.5654,49.5826,49.4706,49.4793,12600.0
2011-11-02 13:00:00,57.46,57.46,57.27,57.32,173200.0,49.4879,49.4879,49.3242,49.3673,173200.0
2011-11-02 13:05:00,57.31,57.37,57.26,57.32,27300.0,49.3587,49.4104,49.3156,49.3673,27300.0
2011-11-02 13:10:00,57.31,57.38,57.31,57.37,10000.0,49.3587,49.419,49.3587,49.4104,10000.0
2011-11-02 13:15:00,57.3,57.33,57.27,57.31,4100.0,49.3501,49.3759,49.3242,49.3587,4100.0
2011-11-02 13:20:00,57.28,57.28,57.16,57.16,17700.0,49.3328,49.3328,49.2295,49.2295,17700.0
2011-11-02 13:25:00,57.18,57.27,57.17,57.27,4100.0,49.2467,49.3242,49.2381,49.3242,4100.0
2011-11-02 13:30:00,57.26,57.33,57.24,57.32,7500.0,49.3156,49.3759,49.2984,49.3673,7500.0
2011-11-02 13:35:00,57.33,57.34,57.3,57.32,4800.0,49.3759,49.3845,49.3501,49.3673,4800.0
2011-11-02 13:40:00,57.32,57.39,57.3,57.38,5800.0,49.3673,49.4276,49.3501,49.419,5800.0
2011-11-02 13:45:00,57.39,57.45,57.39,57.42,5200.0,49.4276,49.4793,49.4276,49.4534,5200.0
2011-11-02 13:50:00,57.43,57.43,57.3,57.3,12900.0,49.462,49.462,49.3501,49.3501,12900.0
2011-11-02 13:55:00,57.3,57.32,57.27,57.29,6000.0,49.3501,49.3673,49.3242,49.3415,6000.0
2011-11-02 14:00:00,57.27,57.31,57.16,57.31,22300.0,49.3242,49.3587,49.2295,49.3587,22300.0
2011-11-02 14:05:00,57.29,57.4,57.26,57.32,17400.0,49.3415,49.4362,49.3156,49.3673,17400.0
2011-11-02 14:10:00,57.32,57.32,57.21,57.27,25600.0,49.3673,49.3673,49.2726,49.3242,25600.0
2011-11-02 14:15:00,57.26,57.39,57.25,57.34,18700.0,49.3156,49.4276,49.307,49.3845,18700.0
2011-11-02 14:20:00,57.36,57.43,57.3,57.3,8100.0,49.4017,49.462,49.3501,49.3501,8100.0
2011-11-02 14:25:00,57.31,57.37,57.31,57.35,7600.0,49.3587,49.4104,49.3587,49.3931,7600.0
2011-11-02 14:30:00,57.3,57.48,57.3,57.48,3600.0,49.3501,49.5051,49.3501,49.5051,3600.0
2011-11-02 14:35:00,57.5,57.55,57.48,57.5,7400.0,49.5223,49.5654,49.5051,49.5223,7400.0
2011-11-02 14:40:00,57.49,57.49,57.4,57.43,26500.0,49.5137,49.5137,49.4362,49.462,26500.0
2011-11-02 14:45:00,57.42,57.53,57.42,57.53,9500.0,49.4534,49.5482,49.4534,49.5482,9500.0
2011-11-02 14:50:00,57.52,57.58,57.52,57.53,13100.0,49.5395,49.5912,49.5395,49.5482,13100.0
2011-11-02 14:55:00,57.54,57.64,57.54,57.58,15900.0,49.5568,49.6429,49.5568,49.5912,15900.0
2011-11-02 15:00:00,57.6,57.62,57.48,57.51,15800.0,49.6084,49.6257,49.5051,49.5309,15800.0
2011-11-02 15:05:00,57.53,57.7,57.51,57.62,22500.0,49.5482,49.6946,49.5309,49.6257,22500.0
2011-11-02 15:10:00,57.63,57.68,57.6,57.64,80400.0,49.6343,49.6774,49.6084,49.6429,80400.0
2011-11-02 15:15:00,57.63,57.71,57.6,57.71,15000.0,49.6343,49.7032,49.6084,49.7032,15000.0
2011-11-02 15:20:00,57.72,57.8,57.7,57.78,20600.0,49.7118,49.7807,49.6946,49.7635,20600.0
2011-11-02 15:25:00,57.78,57.78,57.66,57.7,25000.0,49.7635,49.7635,49.6601,49.6946,25000.0
2011-11-02 15:30:00,57.7,57.76,57.53,57.58,35000.0,49.6946,49.7463,49.5482,49.5912,35000.0
2011-11-02 15:35:00,57.58,57.64,57.58,57.64,11500.0,49.5912,49.6429,49.5912,49.6429,11500.0
2011-11-02 15:40:00,57.68,57.73,57.54,57.6,28300.0,49.6774,49.7204,49.5568,49.6084,28300.0
2011-11-02 15:45:00,57.59,57.63,57.52,57.59,20400.0,49.5998,49.6343,49.5395,49.5998,20400.0
2011-11-02 15:50:00,57.56,57.63,57.55,57.63,17500.0,49.574,49.6343,49.5654,49.6343,17500.0
2011-11-02 15:55:00,57.65,57.75,57.64,57.7,64700.0,49.6515,49.7376,49.6429,49.6946,64700.0
2011-11-03 09:30:00,58.33,58.33,58.17,58.28,43200.0,50.2372,50.2372,50.0994,50.1941,43200.0
2011-11-03 09:35:00,58.26,58.26,58.15,58.23,42300.0,50.1769,50.1769,50.0821,50.151,42300.0
2011-11-03 09:40:00,58.22,58.27,58.11,58.11,9800.0,50.1424,50.1855,50.0477,50.0477,9800.0
2011-11-03 09:45:00,58.12,58.16,58.05,58.05,7700.0,50.0563,50.0908,49.996,49.996,7700.0
2011-11-03 09:50:00,58.05,58.06,57.87,57.87,25600.0,49.996,50.0046,49.841,49.841,25600.0
2011-11-03 09:55:00,57.87,57.93,57.79,57.88,27600.0,49.841,49.8927,49.7721,49.8496,27600.0
2011-11-03 10:00:00,57.88,57.88,57.58,57.63,65100.0,49.8496,49.8496,49.5912,49.6343,65100.0
2011-11-03 10:05:00,57.64,57.74,57.58,57.71,18500.0,49.6429,49.729,49.5912,49.7032,18500.0
2011-11-03 10:10:00,57.78,57.83,57.68,57.83,18100.0,49.7635,49.8065,49.6774,49.8065,18100.0
2011-11-03 10:15:00,57.83,57.96,57.82,57.96,13400.0,49.8065,49.9185,49.7979,49.9185,13400.0
2011-11-03 10:20:00,57.94,57.97,57.85,57.86,10700.0,49.9013,49.9271,49.8238,49.8324,10700.0
2011-11-03 10:25:00,57.86,58.01,57.86,57.93,6600.0,49.8324,49.9616,49.8324,49.8927,6600.0
2011-11-03 10:30:00,57.94,58.02,57.93,58.02,14900.0,49.9013,49.9702,49.8927,49.9702,14900.0
2011-11-03 10:35:00,58.02,58.02,57.92,57.96,10100.0,49.9702,49.9702,49.8841,49.9185,10100.0
2011-11-03 10:40:00,57.97,58.23,57.97,58.17,35600.0,49.9271,50.151,49.9271,50.0994,35600.0
2011-11-03 10:45:00,58.23,58.29,58.19,58.25,5800.0,50.151,50.2027,50.1166,50.1683,5800.0
2011-11-03 10:50:00,58.23,58.23,58.15,58.23,30600.0,50.151,50.151,50.0821,50.151,30600.0
2011-11-03 10:55:00,58.23,58.28,58.16,58.16,151800.0,50.151,50.1941,50.0908,50.0908,151800.0
2011-11-03 11:00:00,58.13,58.19,58.06,58.06,12100.0,50.0649,50.1166,50.0046,50.0046,12100.0
2011-11-03 11:05:00,58.08,58.18,58.07,58.09,6700.0,50.0219,50.108,50.0132,50.0305,6700.0
2011-11-03 11:10:00,58.12,58.23,58.12,58.23,15000.0,50.0563,50.151,50.0563,50.151,15000.0
2011-11-03 11:15:00,58.21,58.33,58.21,58.32,11000.0,50.1338,50.2372,50.1338,50.2286,11000.0
2011-11-03 11:20:00,58.33,58.42,58.32,58.39,6500.0,50.2372,50.3147,50.2286,50.2888,6500.0
2011-11-03 11:25:00,58.42,58.42,58.35,58.38,6200.0,50.3147,50.3147,50.2544,50.2802,6200.0
2011-11-03 11:30:00,58.4,58.43,58.34,58.43,12600.0,50.2975,50.3233,50.2458,50.3233,12600.0
2011-11-03 11:35:00,58.42,58.42,58.33,58.33,18600.0,50.3147,50.3147,50.2372,50.2372,18600.0
2011-11-03 11:40:00,58.36,58.36,58.29,58.33,4100.0,50.263,50.263,50.2027,50.2372,4100.0
2011-11-03 11:45:00,58.31,58.36,58.28,58.36,5800.0,50.2199,50.263,50.1941,50.263,5800.0
2011-11-03 11:50:00,58.35,58.41,58.34,58.38,45900.0,50.2544,50.3061,50.2458,50.2802,45900.0
2011-11-03 11:55:00,58.33,58.35,58.21,58.22,10200.0,50.2372,50.2544,50.1338,50.1424,10200.0
2011-11-03 12:00:00,58.23,58.25,58.2,58.23,20700.0,50.151,50.1683,50.1252,50.151,20700.0
2011-11-03 12:05:00,58.24,58.32,58.19,58.3,29900.0,50.1597,50.2286,50.1166,50.2113,29900.0
2011-11-03 12:10:00,58.31,58.35,58.24,58.25,24500.0,50.2199,50.2544,50.1597,50.1683,24500.0
2011-11-03 12:15:00,58.25,58.28,58.21,58.23,32400.0,50.1683,50.1941,50.1338,50.151,32400.0
2011-11-03 12:20:00,58.23,58.33,58.23,58.32,26200.0,50.151,50.2372,50.151,50.2286,26200.0
2011-11-03 12:25:00,58.29,58.4,58.28,58.37,63000.0,50.2027,50.2975,50.1941,50.2716,63000.0
2011-11-03 12:30:00,58.4,58.41,58.33,58.36,10200.0,50.2975,50.3061,50.2372,50.263,10200.0
2011-11-03 12:35:00,58.35,58.36,58.23,58.26,56000.0,50.2544,50.263,50.151,50.1769,56000.0
2011-11-03 12:40:00,58.25,58.31,58.23,58.3,19100.0,50.1683,50.2199,50.151,50.2113,19100.0
2011-11-03 12:45:00,58.3,58.49,58.28,58.49,63100.0,50.2113,50.375,50.1941,50.375,63100.0
2011-11-03 12:50:00,58.49,58.51,58.45,58.5,4600.0,50.375,50.3922,50.3405,50.3836,4600.0
2011-11-03 12:55:00,58.49,58.54,58.49,58.51,7500.0,50.375,50.418,50.375,50.3922,7500.0
2011-11-03 13:00:00,58.52,58.52,58.43,58.43,14300.0,50.4008,50.4008,50.3233,50.3233,14300.0
2011-11-03 13:05:00,58.45,58.56,58.44,58.56,19400.0,50.3405,50.4353,50.3319,50.4353,19400.0
2011-11-03 13:10:00,58.56,58.64,58.56,58.6,16800.0,50.4353,50.5042,50.4353,50.4697,16800.0
2011-11-03 13:15:00,58.64,58.66,58.6,58.64,6600.0,50.5042,50.5214,50.4697,50.5042,6600.0
2011-11-03 13:20:00,58.63,58.64,58.56,58.59,7200.0,50.4955,50.5042,50.4353,50.4611,7200.0
2011-11-03 13:25:00,58.61,58.62,58.55,58.56,13800.0,50.4783,50.4869,50.4266,50.4353,13800.0
2011-11-03 13:30:00,58.56,58.6,58.52,58.58,7500.0,50.4353,50.4697,50.4008,50.4525,7500.0
2011-11-03 13:35:00,58.57,58.64,58.55,58.64,4400.0,50.4439,50.5042,50.4266,50.5042,4400.0
2011-11-03 13:40:00,58.65,58.69,58.63,58.65,6500.0,50.5128,50.5472,50.4955,50.5128,6500.0
2011-11-03 13:45:00,58.65,58.78,58.65,58.78,88100.0,50.5128,50.6247,50.5128,50.6247,88100.0
2011-11-03 13:50:00,58.78,58.81,58.71,58.74,13500.0,50.6247,50.6506,50.5644,50.5903,13500.0
2011-11-03 13:55:00,58.74,58.76,58.61,58.63,20800.0,50.5903,50.6075,50.4783,50.4955,20800.0
2011-11-03 14:00:00,58.66,58.69,58.63,58.69,22900.0,50.5214,50.5472,50.4955,50.5472,22900.0
2011-11-03 14:05:00,58.69,58.79,58.68,58.74,33500.0,50.5472,50.6333,50.5386,50.5903,33500.0
2011-11-03 14:10:00,58.77,58.77,58.64,58.71,13500.0,50.6161,50.6161,50.5042,50.5644,13500.0
2011-11-03 14:15:00,58.71,58.77,58.67,58.67,25800.0,50.5644,50.6161,50.53,50.53,25800.0
2011-11-03 14:20:00,58.67,58.69,58.61,58.65,19200.0,50.53,50.5472,50.4783,50.5128,19200.0
2011-11-03 14:25:00,58.66,58.67,58.61,58.63,7300.0,50.5214,50.53,50.4783,50.4955,7300.0
2011-11-03 14:30:00,58.65,58.71,58.63,58.66,9400.0,50.5128,50.5644,50.4955,50.5214,9400.0
2011-11-03 14:35:00,58.67,58.7,58.63,58.7,11200.0,50.53,50.5558,50.4955,50.5558,11200.0
2011-11-03 14:40:00,58.71,58.71,58.61,58.61,13000.0,50.5644,50.5644,50.4783,50.4783,13000.0
2011-11-03 14:45:00,58.61,58.64,58.57,58.58,10800.0,50.4783,50.5042,50.4439,50.4525,10800.0
2011-11-03 14:50:00,58.58,58.62,58.57,58.62,12100.0,50.4525,50.4869,50.4439,50.4869,12100.0
2011-11-03 14:55:00,58.65,58.67,58.61,58.65,24900.0,50.5128,50.53,50.4783,50.5128,24900.0
2011-11-03 15:00:00,58.66,58.75,58.65,58.72,21400.0,50.5214,50.5989,50.5128,50.5731,21400.0
2011-11-03 15:05:00,58.73,58.75,58.71,58.75,47700.0,50.5817,50.5989,50.5644,50.5989,47700.0
2011-11-03 15:10:00,58.74,58.8,58.67,58.72,55400.0,50.5903,50.642,50.53,50.5731,55400.0
2011-11-03 15:15:00,58.73,58.81,58.71,58.74,28500.0,50.5817,50.6506,50.5644,50.5903,28500.0
2011-11-03 15:20:00,58.74,58.81,58.71,58.81,20500.0,50.5903,50.6506,50.5644,50.6506,20500.0
2011-11-03 15:25:00,58.82,58.85,58.77,58.83,21900.0,50.6592,50.685,50.6161,50.6678,21900.0
2011-11-03 15:30:00,58.82,58.92,58.82,58.88,49500.0,50.6592,50.7453,50.6592,50.7109,49500.0
2011-11-03 15:35:00,58.88,58.89,58.76,58.8,27900.0,50.7109,50.7195,50.6075,50.642,27900.0
2011-11-03 15:40:00,58.79,58.89,58.75,58.86,28600.0,50.6333,50.7195,50.5989,50.6936,28600.0
2011-11-03 15:45:00,58.85,58.85,58.75,58.84,26200.0,50.685,50.685,50.5989,50.6764,26200.0
2011-11-03 15:50:00,58.85,58.93,58.83,58.86,36100.0,50.685,50.7539,50.6678,50.6936,36100.0
2011-11-03 15:55:00,58.87,58.94,58.82,58.84,51400.0,50.7022,50.7625,50.6592,50.6764,51400.0
2011-11-04 09:30:00,58.42,58.5,58.33,58.4,32800.0,50.3147,50.3836,50.2372,50.2975,32800.0
2011-11-04 09:35:00,58.42,58.58,58.41,58.51,290900.0,50.3147,50.4525,50.3061,50.3922,290900.0
2011-11-04 09:40:00,58.5,58.55,58.41,58.53,31600.0,50.3836,50.4266,50.3061,50.4094,31600.0
2011-11-04 09:45:00,58.55,58.59,58.49,58.56,9200.0,50.4266,50.4611,50.375,50.4353,9200.0
2011-11-04 09:50:00,58.58,58.59,58.41,58.43,15400.0,50.4525,50.4611,50.3061,50.3233,15400.0
2011-11-04 09:55:00,58.42,58.44,58.25,58.27,24900.0,50.3147,50.3319,50.1683,50.1855,24900.0
2011-11-04 10:00:00,58.26,58.33,58.21,58.29,17500.0,50.1769,50.2372,50.1338,50.2027,17500.0
2011-11-04 10:05:00,58.29,58.31,58.23,58.25,80800.0,50.2027,50.2199,50.151,50.1683,80800.0
2011-11-04 10:10:00,58.26,58.33,58.23,58.25,65300.0,50.1769,50.2372,50.151,50.1683,65300.0
2011-11-04 10:15:00,58.27,58.27,58.15,58.17,29600.0,50.1855,50.1855,50.0821,50.0994,29600.0
2011-11-04 10:20:00,58.17,58.17,58.04,58.08,11300.0,50.0994,50.0994,49.9874,50.0219,11300.0
2011-11-04 10:25:00,58.06,58.13,58.04,58.06,18400.0,50.0046,50.0649,49.9874,50.0046,18400.0
2011-11-04 10:30:00,58.04,58.05,57.96,57.98,14100.0,49.9874,49.996,49.9185,49.9357,14100.0
2011-11-04 10:35:00,57.97,57.99,57.87,57.91,32700.0,49.9271,49.9443,49.841,49.8754,32700.0
2011-11-04 10:40:00,57.93,58.05,57.91,58.05,4900.0,49.8927,49.996,49.8754,49.996,4900.0
2011-11-04 10:45:00,58.04,58.11,58.04,58.1,11500.0,49.9874,50.0477,49.9874,50.0391,11500.0
2011-11-04 10:50:00,58.08,58.09,58.03,58.06,7500.0,50.0219,50.0305,49.9788,50.0046,7500.0
2011-11-04 10:55:00,58.07,58.13,58.05,58.1,30400.0,50.0132,50.0649,49.996,50.0391,30400.0
2011-11-04 11:00:00,58.11,58.19,58.09,58.15,29800.0,50.0477,50.1166,50.0305,50.0821,29800.0
2011-11-04 11:05:00,58.15,58.2,58.11,58.14,369300.0,50.0821,50.1252,50.0477,50.0735,369300.0
2011-11-04 11:10:00,58.13,58.2,58.13,58.15,95600.0,50.0649,50.1252,50.0649,50.0821,95600.0
2011-11-04 11:15:00,58.16,58.17,58.04,58.05,108900.0,50.0908,50.0994,49.9874,49.996,108900.0
2011-11-04 11:20:00,58.04,58.12,57.98,58.05,130800.0,49.9874,50.0563,49.9357,49.996,130800.0
2011-11-04 11:25:00,58.02,58.16,58.0,58.14,105600.0,49.9702,50.0908,49.953,50.0735,105600.0
2011-11-04 11:30:00,58.14,58.2,58.14,58.19,61000.0,50.0735,50.1252,50.0735,50.1166,61000.0
2011-11-04 11:35:00,58.19,58.21,58.08,58.21,98100.0,50.1166,50.1338,50.0219,50.1338,98100.0
2011-11-04 11:40:00,58.22,58.23,58.15,58.19,17000.0,50.1424,50.151,50.0821,50.1166,17000.0
2011-11-04 11:45:00,58.21,58.26,58.17,58.2,16600.0,50.1338,50.1769,50.0994,50.1252,16600.0
2011-11-04 11:50:00,58.18,58.21,58.15,58.2,25900.0,50.108,50.1338,50.0821,50.1252,25900.0
2011-11-04 11:55:00,58.18,58.24,58.18,58.24,28400.0,50.108,50.1597,50.108,50.1597,28400.0
2011-11-04 12:00:00,58.25,58.32,58.24,58.29,64000.0,50.1683,50.2286,50.1597,50.2027,64000.0
2011-11-04 12:05:00,58.29,58.31,58.24,58.26,93600.0,50.2027,50.2199,50.1597,50.1769,93600.0
2011-11-04 12:10:00,58.28,58.35,58.25,58.35,19200.0,50.1941,50.2544,50.1683,50.2544,19200.0
2011-11-04 12:15:00,58.36,58.36,58.3,58.33,59300.0,50.263,50.263,50.2113,50.2372,59300.0
2011-11-04 12:20:00,58.32,58.36,58.28,58.28,21100.0,50.2286,50.263,50.1941,50.1941,21100.0
2011-11-04 12:25:00,58.32,58.37,58.32,58.34,106000.0,50.2286,50.2716,50.2286,50.2458,106000.0
2011-11-04 12:30:00,58.34,58.35,58.28,58.31,22100.0,50.2458,50.2544,50.1941,50.2199,22100.0
2011-11-04 12:35:00,58.3,58.3,58.23,58.25,36100.0,50.2113,50.2113,50.151,50.1683,36100.0
2011-11-04 12:40:00,58.25,58.29,58.18,58.18,195300.0,50.1683,50.2027,50.108,50.108,195300.0
2011-11-04 12:45:00,58.17,58.23,58.16,58.21,51600.0,50.0994,50.151,50.0908,50.1338,51600.0
2011-11-04 12:50:00,58.21,58.28,58.2,58.26,41900.0,50.1338,50.1941,50.1252,50.1769,41900.0
2011-11-04 12:55:00,58.26,58.3,58.23,58.27,39400.0,50.1769,50.2113,50.151,50.1855,39400.0
2011-11-04 13:00:00,58.27,58.28,58.25,58.26,42400.0,50.1855,50.1941,50.1683,50.1769,42400.0
2011-11-04 13:05:00,58.27,58.33,58.24,58.31,65800.0,50.1855,50.2372,50.1597,50.2199,65800.0
2011-11-04 13:10:00,58.3,58.44,58.3,58.43,70800.0,50.2113,50.3319,50.2113,50.3233,70800.0
2011-11-04 13:15:00,58.43,58.5,58.43,58.47,80800.0,50.3233,50.3836,50.3233,50.3577,80800.0
2011-11-04 13:20:00,58.5,58.52,58.46,58.48,10000.0,50.3836,50.4008,50.3491,50.3664,10000.0
2011-11-04 13:25:00,58.49,58.52,58.46,58.49,47500.0,50.375,50.4008,50.3491,50.375,47500.0
2011-11-04 13:30:00,58.5,58.5,58.47,58.48,11100.0,50.3836,50.3836,50.3577,50.3664,11100.0
2011-11-04 13:35:00,58.49,58.52,58.48,58.48,31900.0,50.375,50.4008,50.3664,50.3664,31900.0
2011-11-04 13:40:00,58.5,58.61,58.48,58.61,130300.0,50.3836,50.4783,50.3664,50.4783,130300.0
2011-11-04 13:45:00,58.61,58.75,58.59,58.7,34000.0,50.4783,50.5989,50.4611,50.5558,34000.0
2011-11-04 13:50:00,58.71,58.74,58.67,58.7,184800.0,50.5644,50.5903,50.53,50.5558,184800.0
2011-11-04 13:55:00,58.69,58.69,58.62,58.63,46200.0,50.5472,50.5472,50.4869,50.4955,46200.0
2011-11-04 14:00:00,58.65,58.66,58.58,58.6,33200.0,50.5128,50.5214,50.4525,50.4697,33200.0
2011-11-04 14:05:00,58.61,58.64,58.57,58.63,517700.0,50.4783,50.5042,50.4439,50.4955,517700.0
2011-11-04 14:10:00,58.62,58.62,58.58,58.61,11100.0,50.4869,50.4869,50.4525,50.4783,11100.0
2011-11-04 14:15:00,58.62,58.66,58.58,58.66,9200.0,50.4869,50.5214,50.4525,50.5214,9200.0
2011-11-04 14:20:00,58.65,58.7,58.63,58.65,21800.0,50.5128,50.5558,50.4955,50.5128,21800.0
2011-11-04 14:25:00,58.67,58.71,58.65,58.68,79200.0,50.53,50.5644,50.5128,50.5386,79200.0
2011-11-04 14:30:00,58.69,58.72,58.64,58.64,50600.0,50.5472,50.5731,50.5042,50.5042,50600.0
2011-11-04 14:35:00,58.62,58.63,58.53,58.54,19000.0,50.4869,50.4955,50.4094,50.418,19000.0
2011-11-04 14:40:00,58.54,58.59,58.54,58.56,3800.0,50.418,50.4611,50.418,50.4353,3800.0
2011-11-04 14:45:00,58.58,58.69,58.58,58.66,58300.0,50.4525,50.5472,50.4525,50.5214,58300.0
2011-11-04 14:50:00,58.66,58.66,58.6,58.61,91600.0,50.5214,50.5214,50.4697,50.4783,91600.0
2011-11-04 14:55:00,58.62,58.64,58.57,58.61,52200.0,50.4869,50.5042,50.4439,50.4783,52200.0
2011-11-04 15:00:00,58.6,58.61,58.53,58.54,22300.0,50.4697,50.4783,50.4094,50.418,22300.0
2011-11-04 15:05:00,58.49,58.5,58.39,58.39,23300.0,50.375,50.3836,50.2888,50.2888,23300.0
2011-11-04 15:10:00,58.39,58.44,58.39,58.44,8500.0,50.2888,50.3319,50.2888,50.3319,8500.0
2011-11-04 15:15:00,58.45,58.5,58.45,58.49,7300.0,50.3405,50.3836,50.3405,50.375,7300.0
2011-11-04 15:20:00,58.48,58.48,58.39,58.45,68300.0,50.3664,50.3664,50.2888,50.3405,68300.0
2011-11-04 15:25:00,58.46,58.51,58.45,58.48,41000.0,50.3491,50.3922,50.3405,50.3664,41000.0
2011-11-04 15:30:00,58.46,58.56,58.45,58.54,116300.0,50.3491,50.4353,50.3405,50.418,116300.0
2011-11-04 15:35:00,58.54,58.55,58.46,58.48,138800.0,50.418,50.4266,50.3491,50.3664,138800.0
2011-11-04 15:40:00,58.49,58.63,58.49,58.62,120600.0,50.375,50.4955,50.375,50.4869,120600.0
2011-11-04 15:45:00,58.61,58.69,58.61,58.62,119100.0,50.4783,50.5472,50.4783,50.4869,119100.0
2011-11-04 15:50:00,58.62,58.62,58.47,58.52,195100.0,50.4869,50.4869,50.3577,50.4008,195100.0
2011-11-04 15:55:00,58.52,58.65,58.47,58.64,164900.0,50.4008,50.5128,50.3577,50.5042,164900.0
2011-11-07 09:30:00,58.61,58.66,58.53,58.64,123000.0,50.4783,50.5214,50.4094,50.5042,123000.0
2011-11-07 09:35:00,58.64,58.75,58.62,58.74,104200.0,50.5042,50.5989,50.4869,50.5903,104200.0
2011-11-07 09:40:00,58.74,58.77,58.61,58.7,14600.0,50.5903,50.6161,50.4783,50.5558,14600.0
2011-11-07 09:45:00,58.73,58.83,58.72,58.77,14900.0,50.5817,50.6678,50.5731,50.6161,14900.0
2011-11-07 09:50:00,58.74,58.83,58.71,58.83,7100.0,50.5903,50.6678,50.5644,50.6678,7100.0
2011-11-07 09:55:00,58.84,58.86,58.7,58.74,13000.0,50.6764,50.6936,50.5558,50.5903,13000.0
2011-11-07 10:00:00,58.74,58.76,58.58,58.62,13300.0,50.5903,50.6075,50.4525,50.4869,13300.0
2011-11-07 10:05:00,58.62,58.64,58.53,58.64,11300.0,50.4869,50.5042,50.4094,50.5042,11300.0
2011-11-07 10:10:00,58.65,58.7,58.56,58.59,22700.0,50.5128,50.5558,50.4353,50.4611,22700.0
2011-11-07 10:15:00,58.57,58.6,58.47,58.49,42900.0,50.4439,50.4697,50.3577,50.375,42900.0
2011-11-07 10:20:00,58.49,58.53,58.43,58.44,17600.0,50.375,50.4094,50.3233,50.3319,17600.0
2011-11-07 10:25:00,58.46,58.47,58.41,58.42,48900.0,50.3491,50.3577,50.3061,50.3147,48900.0
2011-11-07 10:30:00,58.4,58.44,58.32,58.33,32000.0,50.2975,50.3319,50.2286,50.2372,32000.0
2011-11-07 10:35:00,58.35,58.35,58.24,58.3,35300.0,50.2544,50.2544,50.1597,50.2113,35300.0
2011-11-07 10:40:00,58.29,58.36,58.25,58.36,31200.0,50.2027,50.263,50.1683,50.263,31200.0
2011-11-07 10:45:00,58.33,58.36,58.23,58.27,37800.0,50.2372,50.263,50.151,50.1855,37800.0
2011-11-07 10:50:00,58.27,58.32,58.18,58.18,123300.0,50.1855,50.2286,50.108,50.108,123300.0
2011-11-07 10:55:00,58.19,58.21,58.14,58.19,81800.0,50.1166,50.1338,50.0735,50.1166,81800.0
2011-11-07 11:00:00,58.18,58.3,58.14,58.3,63500.0,50.108,50.2113,50.0735,50.2113,63500.0
2011-11-07 11:05:00,58.27,58.33,58.22,58.22,47300.0,50.1855,50.2372,50.1424,50.1424,47300.0
2011-11-07 11:10:00,58.23,58.35,58.22,58.31,30100.0,50.151,50.2544,50.1424,50.2199,30100.0
2011-11-07 11:15:00,58.33,58.38,58.28,58.29,21300.0,50.2372,50.2802,50.1941,50.2027,21300.0
2011-11-07 11:20:00,58.29,58.29,58.18,58.25,49600.0,50.2027,50.2027,50.108,50.1683,49600.0
2011-11-07 11:25:00,58.25,58.27,58.1,58.16,22500.0,50.1683,50.1855,50.0391,50.0908,22500.0
2011-11-07 11:30:00,58.16,58.21,58.13,58.18,15700.0,50.0908,50.1338,50.0649,50.108,15700.0
2011-11-07 11:35:00,58.18,58.23,58.15,58.23,15500.0,50.108,50.151,50.0821,50.151,15500.0
2011-11-07 11:40:00,58.23,58.24,58.12,58.23,39800.0,50.151,50.1597,50.0563,50.151,39800.0
2011-11-07 11:45:00,58.21,58.26,58.2,58.21,7600.0,50.1338,50.1769,50.1252,50.1338,7600.0
2011-11-07 11:50:00,58.24,58.3,58.18,58.18,8700.0,50.1597,50.2113,50.108,50.108,8700.0
2011-11-07 11:55:00,58.17,58.19,58.13,58.16,14800.0,50.0994,50.1166,50.0649,50.0908,14800.0
2011-11-07 12:00:00,58.15,58.24,58.15,58.23,10900.0,50.0821,50.1597,50.0821,50.151,10900.0
2011-11-07 12:05:00,58.22,58.3,58.22,58.25,16800.0,50.1424,50.2113,50.1424,50.1683,16800.0
2011-11-07 12:10:00,58.23,58.27,58.16,58.19,41000.0,50.151,50.1855,50.0908,50.1166,41000.0
2011-11-07 12:15:00,58.18,58.19,57.99,57.99,190000.0,50.108,50.1166,49.9443,49.9443,190000.0
2011-11-07 12:20:00,58.0,58.0,57.96,58.0,30900.0,49.953,49.953,49.9185,49.953,30900.0
2011-11-07 12:25:00,57.98,58.01,57.95,57.95,13700.0,49.9357,49.9616,49.9099,49.9099,13700.0
2011-11-07 12:30:00,57.97,57.98,57.91,57.94,17400.0,49.9271,49.9357,49.8754,49.9013,17400.0
2011-11-07 12:35:00,57.94,57.99,57.94,57.99,14400.0,49.9013,49.9443,49.9013,49.9443,14400.0
2011-11-07 12:40:00,57.98,58.05,57.98,58.04,62000.0,49.9357,49.996,49.9357,49.9874,62000.0
2011-11-07 12:45:00,58.04,58.05,58.03,58.04,7500.0,49.9874,49.996,49.9788,49.9874,7500.0
2011-11-07 12:50:00,58.02,58.08,58.02,58.08,47400.0,49.9702,50.0219,49.9702,50.0219,47400.0
2011-11-07 12:55:00,58.08,58.1,58.07,58.07,8500.0,50.0219,50.0391,50.0132,50.0132,8500.0
2011-11-07 13:00:00,58.08,58.1,58.04,58.07,10100.0,50.0219,50.0391,49.9874,50.0132,10100.0
2011-11-07 13:05:00,58.08,58.09,58.08,58.09,3700.0,50.0219,50.0305,50.0219,50.0305,3700.0
2011-11-07 13:10:00,58.09,58.18,58.08,58.18,8700.0,50.0305,50.108,50.0219,50.108,8700.0
2011-11-07 13:15:00,58.18,58.22,58.17,58.19,7700.0,50.108,50.1424,50.0994,50.1166,7700.0
2011-11-07 13:20:00,58.2,58.22,58.19,58.19,5000.0,50.1252,50.1424,50.1166,50.1166,5000.0
2011-11-07 13:25:00,58.19,58.24,58.19,58.24,6700.0,50.1166,50.1597,50.1166,50.1597,6700.0
2011-11-07 13:30:00,58.23,58.24,58.21,58.22,45900.0,50.151,50.1597,50.1338,50.1424,45900.0
2011-11-07 13:35:00,58.21,58.23,58.19,58.19,6100.0,50.1338,50.151,50.1166,50.1166,6100.0
2011-11-07 13:40:00,58.18,58.2,58.18,58.2,5500.0,50.108,50.1252,50.108,50.1252,5500.0
2011-11-07 13:45:00,58.2,58.21,58.17,58.17,13600.0,50.1252,50.1338,50.0994,50.0994,13600.0
2011-11-07 13:50:00,58.19,58.22,58.16,58.22,2800.0,50.1166,50.1424,50.0908,50.1424,2800.0
2011-11-07 13:55:00,58.2,58.46,58.2,58.44,45100.0,50.1252,50.3491,50.1252,50.3319,45100.0
2011-11-07 14:00:00,58.45,58.53,58.38,58.53,17900.0,50.3405,50.4094,50.2802,50.4094,17900.0
2011-11-07 14:05:00,58.54,58.54,58.44,58.48,11700.0,50.418,50.418,50.3319,50.3664,11700.0
2011-11-07 14:10:00,58.5,58.6,58.48,58.48,26100.0,50.3836,50.4697,50.3664,50.3664,26100.0
2011-11-07 14:15:00,58.46,58.53,58.45,58.5,20700.0,50.3491,50.4094,50.3405,50.3836,20700.0
2011-11-07 14:20:00,58.51,58.62,58.49,58.6,43800.0,50.3922,50.4869,50.375,50.4697,43800.0
2011-11-07 14:25:00,58.6,58.63,58.56,58.59,70100.0,50.4697,50.4955,50.4353,50.4611,70100.0
2011-11-07 14:30:00,58.58,58.62,58.51,58.56,17200.0,50.4525,50.4869,50.3922,50.4353,17200.0
2011-11-07 14:35:00,58.6,58.61,58.54,58.61,7400.0,50.4697,50.4783,50.418,50.4783,7400.0
2011-11-07 14:40:00,58.59,58.6,58.53,58.56,57200.0,50.4611,50.4697,50.4094,50.4353,57200.0
2011-11-07 14:45:00,58.57,58.6,58.55,58.59,36100.0,50.4439,50.4697,50.4266,50.4611,36100.0
2011-11-07 14:50:00,58.58,58.71,58.57,58.7,27800.0,50.4525,50.5644,50.4439,50.5558,27800.0
2011-11-07 14:55:00,58.68,58.75,58.68,58.75,15100.0,50.5386,50.5989,50.5386,50.5989,15100.0
2011-11-07 15:00:00,58.75,58.75,58.7,58.72,12100.0,50.5989,50.5989,50.5558,50.5731,12100.0
2011-11-07 15:05:00,58.71,58.76,58.71,58.74,24400.0,50.5644,50.6075,50.5644,50.5903,24400.0
2011-11-07 15:10:00,58.75,58.83,58.75,58.79,21300.0,50.5989,50.6678,50.5989,50.6333,21300.0
2011-11-07 15:15:00,58.8,58.82,58.7,58.71,8200.0,50.642,50.6592,50.5558,50.5644,8200.0
2011-11-07 15:20:00,58.71,58.75,58.69,58.75,7800.0,50.5644,50.5989,50.5472,50.5989,7800.0
2011-11-07 15:25:00,58.75,58.75,58.63,58.63,10400.0,50.5989,50.5989,50.4955,50.4955,10400.0
2011-11-07 15:30:00,58.62,58.7,58.62,58.65,24900.0,50.4869,50.5558,50.4869,50.5128,24900.0
2011-11-07 15:35:00,58.65,58.79,58.64,58.76,22500.0,50.5128,50.6333,50.5042,50.6075,22500.0
2011-11-07 15:40:00,58.78,58.8,58.7,58.77,19800.0,50.6247,50.642,50.5558,50.6161,19800.0
2011-11-07 15:45:00,58.76,58.79,58.75,58.76,11600.0,50.6075,50.6333,50.5989,50.6075,11600.0
2011-11-07 15:50:00,58.75,58.91,58.74,58.85,34200.0,50.5989,50.7367,50.5903,50.685,34200.0
2011-11-07 15:55:00,58.84,58.87,58.81,58.86,39500.0,50.6764,50.7022,50.6506,50.6936,39500.0
2011-11-08 09:30:00,59.11,59.21,59.11,59.2,63600.0,50.9089,50.9951,50.9089,50.9865,63600.0
2011-11-08 09:35:00,59.16,59.16,59.05,59.11,35900.0,50.952,50.952,50.8573,50.9089,35900.0
2011-11-08 09:40:00,59.12,59.24,59.12,59.24,14500.0,50.9176,51.0209,50.9176,51.0209,14500.0
2011-11-08 09:45:00,59.25,59.26,59.13,59.14,31100.0,51.0295,51.0381,50.9262,50.9348,31100.0
2011-11-08 09:50:00,59.19,59.21,59.15,59.15,9100.0,50.9778,50.9951,50.9434,50.9434,9100.0
2011-11-08 09:55:00,59.16,59.37,59.16,59.37,9700.0,50.952,51.1329,50.952,51.1329,9700.0
2011-11-08 10:00:00,59.37,59.39,59.28,59.29,8200.0,51.1329,51.1501,51.0554,51.064,8200.0
2011-11-08 10:05:00,59.29,59.31,59.19,59.21,16600.0,51.064,51.0812,50.9778,50.9951,16600.0
2011-11-08 10:10:00,59.21,59.21,59.0,59.1,33600.0,50.9951,50.9951,50.8142,50.9003,33600.0
2011-11-08 10:15:00,59.09,59.19,59.02,59.16,20800.0,50.8917,50.9778,50.8314,50.952,20800.0
2011-11-08 10:20:00,59.18,59.18,59.05,59.08,25500.0,50.9692,50.9692,50.8573,50.8831,25500.0
2011-11-08 10:25:00,59.06,59.06,58.8,58.86,22100.0,50.8659,50.8659,50.642,50.6936,22100.0
2011-11-08 10:30:00,58.83,58.92,58.83,58.91,4200.0,50.6678,50.7453,50.6678,50.7367,4200.0
2011-11-08 10:35:00,58.84,58.97,58.84,58.92,3900.0,50.6764,50.7884,50.6764,50.7453,3900.0
2011-11-08 10:40:00,58.94,58.99,58.91,58.99,6100.0,50.7625,50.8056,50.7367,50.8056,6100.0
2011-11-08 10:45:00,58.98,59.06,58.96,59.01,9100.0,50.797,50.8659,50.7798,50.8228,9100.0
2011-11-08 10:50:00,58.99,59.0,58.84,58.91,10500.0,50.8056,50.8142,50.6764,50.7367,10500.0
2011-11-08 10:55:00,58.93,58.98,58.89,58.89,12700.0,50.7539,50.797,50.7195,50.7195,12700.0
2011-11-08 11:00:00,58.9,58.98,58.84,58.89,66200.0,50.7281,50.797,50.6764,50.7195,66200.0
2011-11-08 11:05:00,58.87,58.92,58.75,58.78,23800.0,50.7022,50.7453,50.5989,50.6247,23800.0
2011-11-08 11:10:00,58.76,58.76,58.68,58.71,17400.0,50.6075,50.6075,50.5386,50.5644,17400.0
2011-11-08 11:15:00,58.71,58.71,58.61,58.65,9300.0,50.5644,50.5644,50.4783,50.5128,9300.0
2011-11-08 11:20:00,58.66,58.66,58.57,58.58,16800.0,50.5214,50.5214,50.4439,50.4525,16800.0
2011-11-08 11:25:00,58.58,58.7,58.55,58.69,148900.0,50.4525,50.5558,50.4266,50.5472,148900.0
2011-11-08 11:30:00,58.69,58.71,58.66,58.67,27700.0,50.5472,50.5644,50.5214,50.53,27700.0
2011-11-08 11:35:00,58.66,58.7,58.61,58.66,38400.0,50.5214,50.5558,50.4783,50.5214,38400.0
2011-11-08 11:40:00,58.65,58.7,58.62,58.69,11600.0,50.5128,50.5558,50.4869,50.5472,11600.0
2011-11-08 11:45:00,58.7,58.79,58.66,58.78,25100.0,50.5558,50.6333,50.5214,50.6247,25100.0
2011-11-08 11:50:00,58.78,58.81,58.76,58.78,5700.0,50.6247,50.6506,50.6075,50.6247,5700.0
2011-11-08 11:55:00,58.78,58.78,58.71,58.75,5600.0,50.6247,50.6247,50.5644,50.5989,5600.0
2011-11-08 12:00:00,58.75,58.84,58.66,58.84,33700.0,50.5989,50.6764,50.5214,50.6764,33700.0
2011-11-08 12:05:00,58.83,58.87,58.8,58.87,19200.0,50.6678,50.7022,50.642,50.7022,19200.0
2011-11-08 12:10:00,58.87,58.88,58.84,58.86,3700.0,50.7022,50.7109,50.6764,50.6936,3700.0
2011-11-08 12:15:00,58.88,58.9,58.85,58.9,8100.0,50.7109,50.7281,50.685,50.7281,8100.0
2011-11-08 12:20:00,58.89,58.93,58.86,58.86,11600.0,50.7195,50.7539,50.6936,50.6936,11600.0
2011-11-08 12:25:00,58.85,58.89,58.85,58.85,54000.0,50.685,50.7195,50.685,50.685,54000.0
2011-11-08 12:30:00,58.85,58.91,58.85,58.9,24700.0,50.685,50.7367,50.685,50.7281,24700.0
2011-11-08 12:35:00,58.9,58.95,58.9,58.93,33200.0,50.7281,50.7711,50.7281,50.7539,33200.0
2011-11-08 12:40:00,58.93,58.94,58.89,58.89,5500.0,50.7539,50.7625,50.7195,50.7195,5500.0
2011-11-08 12:45:00,58.9,58.9,58.8,58.82,38000.0,50.7281,50.7281,50.642,50.6592,38000.0
2011-11-08 12:50:00,58.8,58.83,58.78,58.82,22200.0,50.642,50.6678,50.6247,50.6592,22200.0
2011-11-08 12:55:00,58.82,58.86,58.82,58.84,18300.0,50.6592,50.6936,50.6592,50.6764,18300.0
2011-11-08 13:00:00,58.85,58.91,58.82,58.9,34400.0,50.685,50.7367,50.6592,50.7281,34400.0
2011-11-08 13:05:00,58.9,58.9,58.82,58.82,7300.0,50.7281,50.7281,50.6592,50.6592,7300.0
2011-11-08 13:10:00,58.8,58.8,58.76,58.76,38200.0,50.642,50.642,50.6075,50.6075,38200.0
2011-11-08 13:15:00,58.74,58.8,58.73,58.79,39400.0,50.5903,50.642,50.5817,50.6333,39400.0
2011-11-08 13:20:00,58.77,58.85,58.76,58.85,4600.0,50.6161,50.685,50.6075,50.685,4600.0
2011-11-08 13:25:00,58.88,58.94,58.88,58.94,23600.0,50.7109,50.7625,50.7109,50.7625,23600.0
2011-11-08 13:30:00,58.94,58.95,58.91,58.93,21300.0,50.7625,50.7711,50.7367,50.7539,21300.0
2011-11-08 13:35:00,58.93,58.98,58.9,58.98,42900.0,50.7539,50.797,50.7281,50.797,42900.0
2011-11-08 13:40:00,58.99,59.05,58.99,59.03,91600.0,50.8056,50.8573,50.8056,50.84,91600.0
2011-11-08 13:45:00,59.02,59.27,58.99,59.21,65300.0,50.8314,51.0468,50.8056,50.9951,65300.0
2011-11-08 13:50:00,59.21,59.27,59.21,59.24,54800.0,50.9951,51.0468,50.9951,51.0209,54800.0
2011-11-08 13:55:00,59.23,59.32,59.23,59.24,64700.0,51.0123,51.0898,51.0123,51.0209,64700.0
2011-11-08 14:00:00,59.25,59.27,59.21,59.27,15100.0,51.0295,51.0468,50.9951,51.0468,15100.0
2011-11-08 14:05:00,59.25,59.28,59.11,59.18,191800.0,51.0295,51.0554,50.9089,50.9692,191800.0
2011-11-08 14:10:00,59.16,59.23,59.15,59.22,119900.0,50.952,51.0123,50.9434,51.0037,119900.0
2011-11-08 14:15:00,59.22,59.24,59.14,59.14,66000.0,51.0037,51.0209,50.9348,50.9348,66000.0
2011-11-08 14:20:00,59.13,59.29,59.13,59.29,111600.0,50.9262,51.064,50.9262,51.064,111600.0
2011-11-08 14:25:00,59.29,59.38,59.25,59.38,86900.0,51.064,51.1415,51.0295,51.1415,86900.0
2011-11-08 14:30:00,59.38,59.42,59.32,59.32,297400.0,51.1415,51.1759,51.0898,51.0898,297400.0
2011-11-08 14:35:00,59.33,59.36,59.32,59.35,45700.0,51.0984,51.1243,51.0898,51.1157,45700.0
2011-11-08 14:40:00,59.35,59.4,59.32,59.36,44900.0,51.1157,51.1587,51.0898,51.1243,44900.0
2011-11-08 14:45:00,59.33,59.36,59.32,59.33,5900.0,51.0984,51.1243,51.0898,51.0984,5900.0
2011-11-08 14:50:00,59.34,59.4,59.34,59.36,47300.0,51.107,51.1587,51.107,51.1243,47300.0
2011-11-08 14:55:00,59.36,59.4,59.31,59.38,18500.0,51.1243,51.1587,51.0812,51.1415,18500.0
2011-11-08 15:00:00,59.38,59.38,59.29,59.3,20800.0,51.1415,51.1415,51.064,51.0726,20800.0
2011-11-08 15:05:00,59.29,59.34,59.27,59.32,273400.0,51.064,51.107,51.0468,51.0898,273400.0
2011-11-08 15:10:00,59.32,59.41,59.32,59.41,89100.0,51.0898,51.1673,51.0898,51.1673,89100.0
2011-11-08 15:15:00,59.44,59.47,59.42,59.44,58200.0,51.1932,51.219,51.1759,51.1932,58200.0
2011-11-08 15:20:00,59.46,59.47,59.41,59.43,64700.0,51.2104,51.219,51.1673,51.1846,64700.0
2011-11-08 15:25:00,59.42,59.46,59.39,59.45,311800.0,51.1759,51.2104,51.1501,51.2018,311800.0
2011-11-08 15:30:00,59.45,59.55,59.45,59.55,72300.0,51.2018,51.2879,51.2018,51.2879,72300.0
2011-11-08 15:35:00,59.55,59.55,59.49,59.52,91400.0,51.2879,51.2879,51.2362,51.2621,91400.0
2011-11-08 15:40:00,59.52,59.54,59.43,59.48,206800.0,51.2621,51.2793,51.1846,51.2276,206800.0
2011-11-08 15:45:00,59.48,59.54,59.44,59.53,165500.0,51.2276,51.2793,51.1932,51.2707,165500.0
2011-11-08 15:50:00,59.54,59.58,59.52,59.57,191500.0,51.2793,51.3137,51.2621,51.3051,191500.0
2011-11-08 15:55:00,59.58,59.58,59.48,59.52,435100.0,51.3137,51.3137,51.2276,51.2621,435100.0
2011-11-09 09:30:00,58.15,58.22,58.07,58.22,106200.0,50.0821,50.1424,50.0132,50.1424,106200.0
2011-11-09 09:35:00,58.23,58.28,58.16,58.21,36700.0,50.151,50.1941,50.0908,50.1338,36700.0
2011-11-09 09:40:00,58.18,58.25,58.09,58.22,155600.0,50.108,50.1683,50.0305,50.1424,155600.0
2011-11-09 09:45:00,58.22,58.22,58.07,58.14,94900.0,50.1424,50.1424,50.0132,50.0735,94900.0
2011-11-09 09:50:00,58.13,58.14,57.94,57.94,97400.0,50.0649,50.0735,49.9013,49.9013,97400.0
2011-11-09 09:55:00,57.92,58.0,57.88,58.0,30200.0,49.8841,49.953,49.8496,49.953,30200.0
2011-11-09 10:00:00,58.01,58.09,58.0,58.07,104700.0,49.9616,50.0305,49.953,50.0132,104700.0
2011-11-09 10:05:00,58.08,58.11,58.0,58.02,146600.0,50.0219,50.0477,49.953,49.9702,146600.0
2011-11-09 10:10:00,58.03,58.15,58.0,58.14,56300.0,49.9788,50.0821,49.953,50.0735,56300.0
2011-11-09 10:15:00,58.12,58.18,58.05,58.08,68200.0,50.0563,50.108,49.996,50.0219,68200.0
2011-11-09 10:20:00,58.06,58.12,58.04,58.08,27800.0,50.0046,50.0563,49.9874,50.0219,27800.0
2011-11-09 10:25:00,58.08,58.09,57.92,57.94,73000.0,50.0219,50.0305,49.8841,49.9013,73000.0
2011-11-09 10:30:00,57.94,58.07,57.91,58.02,116100.0,49.9013,50.0132,49.8754,49.9702,116100.0
2011-11-09 10:35:00,58.02,58.03,57.82,57.84,199100.0,49.9702,49.9788,49.7979,49.8152,199100.0
2011-11-09 10:40:00,57.85,57.91,57.82,57.9,13300.0,49.8238,49.8754,49.7979,49.8668,13300.0
2011-11-09 10:45:00,57.92,58.22,57.92,58.15,89900.0,49.8841,50.1424,49.8841,50.0821,89900.0
2011-11-09 10:50:00,58.13,58.24,58.13,58.16,13800.0,50.0649,50.1597,50.0649,50.0908,13800.0
2011-11-09 10:55:00,58.14,58.22,58.12,58.15,71100.0,50.0735,50.1424,50.0563,50.0821,71100.0
2011-11-09 11:00:00,58.15,58.19,58.1,58.15,122000.0,50.0821,50.1166,50.0391,50.0821,122000.0
2011-11-09 11:05:00,58.16,58.26,58.16,58.23,48600.0,50.0908,50.1769,50.0908,50.151,48600.0
2011-11-09 11:10:00,58.23,58.26,58.21,58.22,68700.0,50.151,50.1769,50.1338,50.1424,68700.0
2011-11-09 11:15:00,58.27,58.38,58.26,58.38,43100.0,50.1855,50.2802,50.1769,50.2802,43100.0
2011-11-09 11:20:00,58.38,58.41,58.35,58.37,213900.0,50.2802,50.3061,50.2544,50.2716,213900.0
2011-11-09 11:25:00,58.37,58.38,58.28,58.32,48300.0,50.2716,50.2802,50.1941,50.2286,48300.0
2011-11-09 11:30:00,58.32,58.32,58.24,58.31,69700.0,50.2286,50.2286,50.1597,50.2199,69700.0
2011-11-09 11:35:00,58.29,58.39,58.29,58.38,17900.0,50.2027,50.2888,50.2027,50.2802,17900.0
2011-11-09 11:40:00,58.37,58.37,58.27,58.29,24400.0,50.2716,50.2716,50.1855,50.2027,24400.0
2011-11-09 11:45:00,58.29,58.4,58.27,58.4,17300.0,50.2027,50.2975,50.1855,50.2975,17300.0
2011-11-09 11:50:00,58.4,58.43,58.39,58.42,23500.0,50.2975,50.3233,50.2888,50.3147,23500.0
2011-11-09 11:55:00,58.44,58.44,58.35,58.35,156000.0,50.3319,50.3319,50.2544,50.2544,156000.0
2011-11-09 12:00:00,58.35,58.38,58.25,58.25,39300.0,50.2544,50.2802,50.1683,50.1683,39300.0
2011-11-09 12:05:00,58.27,58.27,58.21,58.23,15200.0,50.1855,50.1855,50.1338,50.151,15200.0
2011-11-09 12:10:00,58.24,58.26,58.23,58.25,12500.0,50.1597,50.1769,50.151,50.1683,12500.0
2011-11-09 12:15:00,58.25,58.26,58.2,58.22,53000.0,50.1683,50.1769,50.1252,50.1424,53000.0
2011-11-09 12:20:00,58.22,58.26,58.17,58.18,55700.0,50.1424,50.1769,50.0994,50.108,55700.0
2011-11-09 12:25:00,58.16,58.19,58.1,58.13,90500.0,50.0908,50.1166,50.0391,50.0649,90500.0
2011-11-09 12:30:00,58.13,58.14,58.12,58.14,26100.0,50.0649,50.0735,50.0563,50.0735,26100.0
2011-11-09 12:35:00,58.15,58.2,58.15,58.16,20400.0,50.0821,50.1252,50.0821,50.0908,20400.0
2011-11-09 12:40:00,58.15,58.18,58.12,58.15,20000.0,50.0821,50.108,50.0563,50.0821,20000.0
2011-11-09 12:45:00,58.16,58.21,58.13,58.18,25900.0,50.0908,50.1338,50.0649,50.108,25900.0
2011-11-09 12:50:00,58.19,58.22,58.17,58.22,19700.0,50.1166,50.1424,50.0994,50.1424,19700.0
2011-11-09 12:55:00,58.22,58.28,58.22,58.27,15100.0,50.1424,50.1941,50.1424,50.1855,15100.0
2011-11-09 13:00:00,58.27,58.28,58.22,58.23,74600.0,50.1855,50.1941,50.1424,50.151,74600.0
2011-11-09 13:05:00,58.24,58.33,58.23,58.25,29600.0,50.1597,50.2372,50.151,50.1683,29600.0
2011-11-09 13:10:00,58.25,58.26,58.16,58.16,45400.0,50.1683,50.1769,50.0908,50.0908,45400.0
2011-11-09 13:15:00,58.17,58.17,58.02,58.03,96300.0,50.0994,50.0994,49.9702,49.9788,96300.0
2011-11-09 13:20:00,58.04,58.06,57.99,58.02,77000.0,49.9874,50.0046,49.9443,49.9702,77000.0
2011-11-09 13:25:00,58.01,58.07,58.01,58.05,20000.0,49.9616,50.0132,49.9616,49.996,20000.0
2011-11-09 13:30:00,58.04,58.05,57.99,58.02,58100.0,49.9874,49.996,49.9443,49.9702,58100.0
2011-11-09 13:35:00,58.02,58.04,57.99,58.0,19500.0,49.9702,49.9874,49.9443,49.953,19500.0
2011-11-09 13:40:00,58.0,58.01,57.94,57.99,74600.0,49.953,49.9616,49.9013,49.9443,74600.0
2011-11-09 13:45:00,57.99,57.99,57.88,57.88,8100.0,49.9443,49.9443,49.8496,49.8496,8100.0
2011-11-09 13:50:00,57.89,57.89,57.76,57.76,138000.0,49.8582,49.8582,49.7463,49.7463,138000.0
2011-11-09 13:55:00,57.76,57.77,57.65,57.71,132900.0,49.7463,49.7549,49.6515,49.7032,132900.0
2011-11-09 14:00:00,57.7,57.7,57.57,57.57,26600.0,49.6946,49.6946,49.5826,49.5826,26600.0
2011-11-09 14:05:00,57.58,57.59,57.38,57.47,49400.0,49.5912,49.5998,49.419,49.4965,49400.0
2011-11-09 14:10:00,57.47,57.59,57.42,57.57,18700.0,49.4965,49.5998,49.4534,49.5826,18700.0
2011-11-09 14:15:00,57.58,57.58,57.48,57.54,38500.0,49.5912,49.5912,49.5051,49.5568,38500.0
2011-11-09 14:20:00,57.52,57.59,57.38,57.4,223800.0,49.5395,49.5998,49.419,49.4362,223800.0
2011-11-09 14:25:00,57.4,57.44,57.26,57.42,178400.0,49.4362,49.4706,49.3156,49.4534,178400.0
2011-11-09 14:30:00,57.43,57.51,57.33,57.49,194100.0,49.462,49.5309,49.3759,49.5137,194100.0
2011-11-09 14:35:00,57.48,57.5,57.43,57.44,99500.0,49.5051,49.5223,49.462,49.4706,99500.0
2011-11-09 14:40:00,57.44,57.53,57.32,57.53,112500.0,49.4706,49.5482,49.3673,49.5482,112500.0
2011-11-09 14:45:00,57.53,57.57,57.49,57.53,42600.0,49.5482,49.5826,49.5137,49.5482,42600.0
2011-11-09 14:50:00,57.5,57.58,57.47,57.55,62600.0,49.5223,49.5912,49.4965,49.5654,62600.0
2011-11-09 14:55:00,57.55,57.58,57.48,57.48,225600.0,49.5654,49.5912,49.5051,49.5051,225600.0
2011-11-09 15:00:00,57.48,57.55,57.45,57.51,213700.0,49.5051,49.5654,49.4793,49.5309,213700.0
2011-11-09 15:05:00,57.51,57.65,57.51,57.6,231600.0,49.5309,49.6515,49.5309,49.6084,231600.0
2011-11-09 15:10:00,57.6,57.63,57.54,57.55,137100.0,49.6084,49.6343,49.5568,49.5654,137100.0
2011-11-09 15:15:00,57.56,57.63,57.51,57.59,63200.0,49.574,49.6343,49.5309,49.5998,63200.0
2011-11-09 15:20:00,57.59,57.73,57.59,57.66,50700.0,49.5998,49.7204,49.5998,49.6601,50700.0
2011-11-09 15:25:00,57.66,57.68,57.56,57.61,79200.0,49.6601,49.6774,49.574,49.6171,79200.0
2011-11-09 15:30:00,57.58,57.6,57.46,57.51,46500.0,49.5912,49.6084,49.4879,49.5309,46500.0
2011-11-09 15:35:00,57.51,57.54,57.39,57.4,31600.0,49.5309,49.5568,49.4276,49.4362,31600.0
2011-11-09 15:40:00,57.4,57.47,57.33,57.33,40600.0,49.4362,49.4965,49.3759,49.3759,40600.0
2011-11-09 15:45:00,57.33,57.47,57.31,57.36,85400.0,49.3759,49.4965,49.3587,49.4017,85400.0
2011-11-09 15:50:00,57.37,57.48,57.32,57.41,113400.0,49.4104,49.5051,49.3673,49.4448,113400.0
2011-11-09 15:55:00,57.41,57.56,57.35,57.43,73800.0,49.4448,49.574,49.3931,49.462,73800.0
2011-11-10 09:30:00,58.11,58.14,57.98,57.98,42000.0,50.0477,50.0735,49.9357,49.9357,42000.0
2011-11-10 09:35:00,57.99,58.01,57.92,57.93,8200.0,49.9443,49.9616,49.8841,49.8927,8200.0
2011-11-10 09:40:00,57.94,57.99,57.88,57.91,17600.0,49.9013,49.9443,49.8496,49.8754,17600.0
2011-11-10 09:45:00,57.93,57.99,57.81,57.83,9500.0,49.8927,49.9443,49.7893,49.8065,9500.0
2011-11-10 09:50:00,57.84,57.84,57.72,57.74,16200.0,49.8152,49.8152,49.7118,49.729,16200.0
2011-11-10 09:55:00,57.72,57.72,57.59,57.62,34700.0,49.7118,49.7118,49.5998,49.6257,34700.0
2011-11-10 10:00:00,57.62,57.66,57.57,57.64,7700.0,49.6257,49.6601,49.5826,49.6429,7700.0
2011-11-10 10:05:00,57.66,57.77,57.65,57.69,9500.0,49.6601,49.7549,49.6515,49.686,9500.0
2011-11-10 10:10:00,57.69,57.7,57.59,57.59,4800.0,49.686,49.6946,49.5998,49.5998,4800.0
2011-11-10 10:15:00,57.55,57.59,57.48,57.52,11500.0,49.5654,49.5998,49.5051,49.5395,11500.0
2011-11-10 10:20:00,57.51,57.52,57.4,57.42,20700.0,49.5309,49.5395,49.4362,49.4534,20700.0
2011-11-10 10:25:00,57.46,57.53,57.42,57.46,19200.0,49.4879,49.5482,49.4534,49.4879,19200.0
2011-11-10 10:30:00,57.41,57.41,57.21,57.25,18300.0,49.4448,49.4448,49.2726,49.307,18300.0
2011-11-10 10:35:00,57.25,57.4,57.24,57.39,13500.0,49.307,49.4362,49.2984,49.4276,13500.0
2011-11-10 10:40:00,57.38,57.43,57.29,57.3,21100.0,49.419,49.462,49.3415,49.3501,21100.0
2011-11-10 10:45:00,57.29,57.32,57.15,57.15,30300.0,49.3415,49.3673,49.2209,49.2209,30300.0
2011-11-10 10:50:00,57.16,57.32,57.16,57.3,17600.0,49.2295,49.3673,49.2295,49.3501,17600.0
2011-11-10 10:55:00,57.3,57.4,57.3,57.37,20000.0,49.3501,49.4362,49.3501,49.4104,20000.0
2011-11-10 11:00:00,57.36,57.57,57.34,57.56,17700.0,49.4017,49.5826,49.3845,49.574,17700.0
2011-11-10 11:05:00,57.57,57.61,57.55,57.56,6200.0,49.5826,49.6171,49.5654,49.574,6200.0
2011-11-10 11:10:00,57.6,57.61,57.48,57.51,5300.0,49.6084,49.6171,49.5051,49.5309,5300.0
2011-11-10 11:15:00,57.5,57.6,57.5,57.53,8200.0,49.5223,49.6084,49.5223,49.5482,8200.0
2011-11-10 11:20:00,57.53,57.55,57.48,57.55,4100.0,49.5482,49.5654,49.5051,49.5654,4100.0
2011-11-10 11:25:00,57.55,57.61,57.53,57.56,6000.0,49.5654,49.6171,49.5482,49.574,6000.0
2011-11-10 11:30:00,57.55,57.65,57.5,57.65,16500.0,49.5654,49.6515,49.5223,49.6515,16500.0
2011-11-10 11:35:00,57.63,57.67,57.56,57.58,10900.0,49.6343,49.6687,49.574,49.5912,10900.0
2011-11-10 11:40:00,57.57,57.8,57.57,57.8,25400.0,49.5826,49.7807,49.5826,49.7807,25400.0
2011-11-10 11:45:00,57.8,57.91,57.76,57.84,24700.0,49.7807,49.8754,49.7463,49.8152,24700.0
2011-11-10 11:50:00,57.82,57.86,57.77,57.79,13900.0,49.7979,49.8324,49.7549,49.7721,13900.0
2011-11-10 11:55:00,57.77,57.78,57.73,57.78,9100.0,49.7549,49.7635,49.7204,49.7635,9100.0
2011-11-10 12:00:00,57.77,57.79,57.7,57.74,7200.0,49.7549,49.7721,49.6946,49.729,7200.0
2011-11-10 12:05:00,57.74,57.81,57.74,57.78,8500.0,49.729,49.7893,49.729,49.7635,8500.0
2011-11-10 12:10:00,57.79,57.83,57.67,57.69,11200.0,49.7721,49.8065,49.6687,49.686,11200.0
2011-11-10 12:15:00,57.69,57.74,57.68,57.71,18700.0,49.686,49.729,49.6774,49.7032,18700.0
2011-11-10 12:20:00,57.74,57.75,57.72,57.73,9500.0,49.729,49.7376,49.7118,49.7204,9500.0
2011-11-10 12:25:00,57.74,57.74,57.64,57.64,23000.0,49.729,49.729,49.6429,49.6429,23000.0
2011-11-10 12:30:00,57.65,57.65,57.55,57.55,9000.0,49.6515,49.6515,49.5654,49.5654,9000.0
2011-11-10 12:35:00,57.55,57.55,57.5,57.55,8700.0,49.5654,49.5654,49.5223,49.5654,8700.0
2011-11-10 12:40:00,57.54,57.6,57.54,57.57,7500.0,49.5568,49.6084,49.5568,49.5826,7500.0
2011-11-10 12:45:00,57.56,57.63,57.56,57.61,6700.0,49.574,49.6343,49.574,49.6171,6700.0
2011-11-10 12:50:00,57.61,57.72,57.61,57.72,3800.0,49.6171,49.7118,49.6171,49.7118,3800.0
2011-11-10 12:55:00,57.73,57.77,57.73,57.75,10600.0,49.7204,49.7549,49.7204,49.7376,10600.0
2011-11-10 13:00:00,57.75,57.81,57.73,57.79,7600.0,49.7376,49.7893,49.7204,49.7721,7600.0
2011-11-10 13:05:00,57.8,57.8,57.74,57.77,10500.0,49.7807,49.7807,49.729,49.7549,10500.0
2011-11-10 13:10:00,57.78,57.97,57.78,57.97,25600.0,49.7635,49.9271,49.7635,49.9271,25600.0
2011-11-10 13:15:00,57.97,58.06,57.97,58.03,12900.0,49.9271,50.0046,49.9271,49.9788,12900.0
2011-11-10 13:20:00,58.04,58.06,57.99,58.0,7700.0,49.9874,50.0046,49.9443,49.953,7700.0
2011-11-10 13:25:00,58.0,58.0,57.9,57.92,8900.0,49.953,49.953,49.8668,49.8841,8900.0
2011-11-10 13:30:00,57.92,58.0,57.91,57.97,12000.0,49.8841,49.953,49.8754,49.9271,12000.0
2011-11-10 13:35:00,57.96,57.97,57.9,57.91,13900.0,49.9185,49.9271,49.8668,49.8754,13900.0
2011-11-10 13:40:00,57.92,58.02,57.91,57.91,15600.0,49.8841,49.9702,49.8754,49.8754,15600.0
2011-11-10 13:45:00,57.88,57.88,57.83,57.84,13700.0,49.8496,49.8496,49.8065,49.8152,13700.0
2011-11-10 13:50:00,57.82,57.87,57.8,57.86,12300.0,49.7979,49.841,49.7807,49.8324,12300.0
2011-11-10 13:55:00,57.86,57.97,57.86,57.97,11300.0,49.8324,49.9271,49.8324,49.9271,11300.0
2011-11-10 14:00:00,57.96,57.98,57.79,57.79,15600.0,49.9185,49.9357,49.7721,49.7721,15600.0
2011-11-10 14:05:00,57.77,57.83,57.68,57.76,9700.0,49.7549,49.8065,49.6774,49.7463,9700.0
2011-11-10 14:10:00,57.76,57.83,57.74,57.81,29400.0,49.7463,49.8065,49.729,49.7893,29400.0
2011-11-10 14:15:00,57.82,57.91,57.77,57.87,18300.0,49.7979,49.8754,49.7549,49.841,18300.0
2011-11-10 14:20:00,57.85,57.88,57.75,57.87,42400.0,49.8238,49.8496,49.7376,49.841,42400.0
2011-11-10 14:25:00,57.86,57.86,57.7,57.72,21500.0,49.8324,49.8324,49.6946,49.7118,21500.0
2011-11-10 14:30:00,57.71,57.76,57.67,57.74,10900.0,49.7032,49.7463,49.6687,49.729,10900.0
2011-11-10 14:35:00,57.72,57.73,57.64,57.7,15100.0,49.7118,49.7204,49.6429,49.6946,15100.0
2011-11-10 14:40:00,57.69,57.81,57.66,57.8,10100.0,49.686,49.7893,49.6601,49.7807,10100.0
2011-11-10 14:45:00,57.78,57.81,57.73,57.74,25400.0,49.7635,49.7893,49.7204,49.729,25400.0
2011-11-10 14:50:00,57.76,57.79,57.68,57.68,35300.0,49.7463,49.7721,49.6774,49.6774,35300.0
2011-11-10 14:55:00,57.69,57.7,57.53,57.53,38100.0,49.686,49.6946,49.5482,49.5482,38100.0
2011-11-10 15:00:00,57.54,57.62,57.52,57.62,16800.0,49.5568,49.6257,49.5395,49.6257,16800.0
2011-11-10 15:05:00,57.62,57.67,57.56,57.56,39600.0,49.6257,49.6687,49.574,49.574,39600.0
2011-11-10 15:10:00,57.57,57.66,57.57,57.63,35200.0,49.5826,49.6601,49.5826,49.6343,35200.0
2011-11-10 15:15:00,57.62,57.69,57.59,57.59,19700.0,49.6257,49.686,49.5998,49.5998,19700.0
2011-11-10 15:20:00,57.6,57.68,57.53,57.63,30800.0,49.6084,49.6774,49.5482,49.6343,30800.0
2011-11-10 15:25:00,57.64,57.85,57.64,57.78,77900.0,49.6429,49.8238,49.6429,49.7635,77900.0
2011-11-10 15:30:00,57.79,57.82,57.7,57.72,39600.0,49.7721,49.7979,49.6946,49.7118,39600.0
2011-11-10 15:35:00,57.73,57.76,57.64,57.71,15200.0,49.7204,49.7463,49.6429,49.7032,15200.0
2011-11-10 15:40:00,57.71,57.73,57.62,57.66,15800.0,49.7032,49.7204,49.6257,49.6601,15800.0
2011-11-10 15:45:00,57.66,57.74,57.66,57.7,13000.0,49.6601,49.729,49.6601,49.6946,13000.0
2011-11-10 15:50:00,57.69,57.87,57.68,57.84,38000.0,49.686,49.841,49.6774,49.8152,38000.0
2011-11-10 15:55:00,57.84,57.84,57.72,57.74,26800.0,49.8152,49.8152,49.7118,49.729,26800.0
2011-11-11 09:30:00,58.4,58.48,58.37,58.4,13200.0,50.2975,50.3664,50.2716,50.2975,13200.0
2011-11-11 09:35:00,58.36,58.42,58.36,58.42,4800.0,50.263,50.3147,50.263,50.3147,4800.0
2011-11-11 09:40:00,58.44,58.57,58.44,58.5,13600.0,50.3319,50.4439,50.3319,50.3836,13600.0
2011-11-11 09:45:00,58.52,58.53,58.46,58.48,12600.0,50.4008,50.4094,50.3491,50.3664,12600.0
2011-11-11 09:50:00,58.46,58.5,58.39,58.48,22100.0,50.3491,50.3836,50.2888,50.3664,22100.0
2011-11-11 09:55:00,58.5,58.61,58.49,58.49,10300.0,50.3836,50.4783,50.375,50.375,10300.0
2011-11-11 10:00:00,58.5,58.7,58.5,58.69,15900.0,50.3836,50.5558,50.3836,50.5472,15900.0
2011-11-11 10:05:00,58.68,58.71,58.64,58.67,13300.0,50.5386,50.5644,50.5042,50.53,13300.0
2011-11-11 10:10:00,58.68,58.7,58.61,58.64,12200.0,50.5386,50.5558,50.4783,50.5042,12200.0
2011-11-11 10:15:00,58.61,58.64,58.59,58.62,18200.0,50.4783,50.5042,50.4611,50.4869,18200.0
2011-11-11 10:20:00,58.61,58.67,58.61,58.66,7000.0,50.4783,50.53,50.4783,50.5214,7000.0
2011-11-11 10:25:00,58.69,58.69,58.64,58.68,3600.0,50.5472,50.5472,50.5042,50.5386,3600.0
2011-11-11 10:30:00,58.7,58.8,58.7,58.78,8400.0,50.5558,50.642,50.5558,50.6247,8400.0
2011-11-11 10:35:00,58.82,58.84,58.79,58.8,10700.0,50.6592,50.6764,50.6333,50.642,10700.0
2011-11-11 10:40:00,58.79,58.89,58.78,58.88,9100.0,50.6333,50.7195,50.6247,50.7109,9100.0
2011-11-11 10:45:00,58.88,58.9,58.83,58.89,9900.0,50.7109,50.7281,50.6678,50.7195,9900.0
2011-11-11 10:50:00,58.89,58.92,58.86,58.91,9300.0,50.7195,50.7453,50.6936,50.7367,9300.0
2011-11-11 10:55:00,58.91,58.95,58.88,58.89,7000.0,50.7367,50.7711,50.7109,50.7195,7000.0
2011-11-11 11:00:00,58.89,58.9,58.88,58.9,5800.0,50.7195,50.7281,50.7109,50.7281,5800.0
2011-11-11 11:05:00,58.91,58.92,58.87,58.88,5400.0,50.7367,50.7453,50.7022,50.7109,5400.0
2011-11-11 11:10:00,58.86,58.89,58.85,58.87,13000.0,50.6936,50.7195,50.685,50.7022,13000.0
2011-11-11 11:15:00,58.87,58.97,58.86,58.89,21700.0,50.7022,50.7884,50.6936,50.7195,21700.0
2011-11-11 11:20:00,58.89,58.91,58.88,58.89,15700.0,50.7195,50.7367,50.7109,50.7195,15700.0
2011-11-11 11:25:00,58.87,58.91,58.87,58.88,4200.0,50.7022,50.7367,50.7022,50.7109,4200.0
2011-11-11 11:30:00,58.89,58.91,58.86,58.89,4000.0,50.7195,50.7367,50.6936,50.7195,4000.0
2011-11-11 11:35:00,58.87,58.88,58.85,58.85,2600.0,50.7022,50.7109,50.685,50.685,2600.0
2011-11-11 11:40:00,58.87,58.91,58.85,58.91,19900.0,50.7022,50.7367,50.685,50.7367,19900.0
2011-11-11 11:45:00,58.92,58.95,58.89,58.91,15700.0,50.7453,50.7711,50.7195,50.7367,15700.0
2011-11-11 11:50:00,58.89,58.89,58.85,58.86,3000.0,50.7195,50.7195,50.685,50.6936,3000.0
2011-11-11 11:55:00,58.86,58.87,58.84,58.86,4800.0,50.6936,50.7022,50.6764,50.6936,4800.0
2011-11-11 12:00:00,58.87,58.89,58.85,58.85,12700.0,50.7022,50.7195,50.685,50.685,12700.0
2011-11-11 12:05:00,58.87,58.93,58.87,58.91,8300.0,50.7022,50.7539,50.7022,50.7367,8300.0
2011-11-11 12:10:00,58.9,58.94,58.9,58.94,11100.0,50.7281,50.7625,50.7281,50.7625,11100.0
2011-11-11 12:15:00,58.94,58.94,58.88,58.9,9400.0,50.7625,50.7625,50.7109,50.7281,9400.0
2011-11-11 12:20:00,58.91,58.91,58.86,58.88,14700.0,50.7367,50.7367,50.6936,50.7109,14700.0
2011-11-11 12:25:00,58.86,58.87,58.81,58.87,15600.0,50.6936,50.7022,50.6506,50.7022,15600.0
2011-11-11 12:30:00,58.86,58.87,58.83,58.84,6200.0,50.6936,50.7022,50.6678,50.6764,6200.0
2011-11-11 12:35:00,58.83,58.84,58.8,58.81,9400.0,50.6678,50.6764,50.642,50.6506,9400.0
2011-11-11 12:40:00,58.82,58.84,58.8,58.83,8800.0,50.6592,50.6764,50.642,50.6678,8800.0
2011-11-11 12:45:00,58.84,58.88,58.81,58.88,2200.0,50.6764,50.7109,50.6506,50.7109,2200.0
2011-11-11 12:50:00,58.85,58.87,58.84,58.85,5200.0,50.685,50.7022,50.6764,50.685,5200.0
2011-11-11 12:55:00,58.84,58.89,58.84,58.89,6800.0,50.6764,50.7195,50.6764,50.7195,6800.0
2011-11-11 13:00:00,58.9,58.97,58.89,58.97,11400.0,50.7281,50.7884,50.7195,50.7884,11400.0
2011-11-11 13:05:00,58.96,59.02,58.94,59.02,20500.0,50.7798,50.8314,50.7625,50.8314,20500.0
2011-11-11 13:10:00,59.01,59.01,58.98,58.99,1900.0,50.8228,50.8228,50.797,50.8056,1900.0
2011-11-11 13:15:00,58.98,59.0,58.95,58.96,14200.0,50.797,50.8142,50.7711,50.7798,14200.0
2011-11-11 13:20:00,58.97,58.97,58.95,58.97,5300.0,50.7884,50.7884,50.7711,50.7884,5300.0
2011-11-11 13:25:00,58.9,58.91,58.9,58.91,2600.0,50.7281,50.7367,50.7281,50.7367,2600.0
2011-11-11 13:30:00,58.91,58.93,58.91,58.92,8000.0,50.7367,50.7539,50.7367,50.7453,8000.0
2011-11-11 13:35:00,58.93,58.94,58.92,58.92,2200.0,50.7539,50.7625,50.7453,50.7453,2200.0
2011-11-11 13:40:00,58.91,58.94,58.9,58.92,18800.0,50.7367,50.7625,50.7281,50.7453,18800.0
2011-11-11 13:45:00,58.93,58.97,58.92,58.95,4500.0,50.7539,50.7884,50.7453,50.7711,4500.0
2011-11-11 13:50:00,58.96,58.97,58.9,58.9,2200.0,50.7798,50.7884,50.7281,50.7281,2200.0
2011-11-11 13:55:00,58.89,58.89,58.86,58.88,3700.0,50.7195,50.7195,50.6936,50.7109,3700.0
2011-11-11 14:00:00,58.89,58.91,58.86,58.9,17300.0,50.7195,50.7367,50.6936,50.7281,17300.0
2011-11-11 14:05:00,58.9,58.92,58.89,58.92,3000.0,50.7281,50.7453,50.7195,50.7453,3000.0
2011-11-11 14:10:00,58.92,58.97,58.9,58.94,23700.0,50.7453,50.7884,50.7281,50.7625,23700.0
2011-11-11 14:15:00,58.94,58.96,58.93,58.94,6600.0,50.7625,50.7798,50.7539,50.7625,6600.0
2011-11-11 14:20:00,58.95,58.97,58.89,58.9,9000.0,50.7711,50.7884,50.7195,50.7281,9000.0
2011-11-11 14:25:00,58.9,58.94,58.88,58.93,3200.0,50.7281,50.7625,50.7109,50.7539,3200.0
2011-11-11 14:30:00,58.94,58.97,58.93,58.96,20900.0,50.7625,50.7884,50.7539,50.7798,20900.0
2011-11-11 14:35:00,58.96,58.99,58.94,58.94,7100.0,50.7798,50.8056,50.7625,50.7625,7100.0
2011-11-11 14:40:00,58.93,58.96,58.91,58.92,52100.0,50.7539,50.7798,50.7367,50.7453,52100.0
2011-11-11 14:45:00,58.93,58.93,58.89,58.89,9400.0,50.7539,50.7539,50.7195,50.7195,9400.0
2011-11-11 14:50:00,58.89,58.91,58.88,58.89,4600.0,50.7195,50.7367,50.7109,50.7195,4600.0
2011-11-11 14:55:00,58.88,58.88,58.78,58.83,8200.0,50.7109,50.7109,50.6247,50.6678,8200.0
2011-11-11 15:00:00,58.82,58.85,58.79,58.83,19200.0,50.6592,50.685,50.6333,50.6678,19200.0
2011-11-11 15:05:00,58.84,58.84,58.76,58.79,15100.0,50.6764,50.6764,50.6075,50.6333,15100.0
2011-11-11 15:10:00,58.79,58.79,58.72,58.77,19500.0,50.6333,50.6333,50.5731,50.6161,19500.0
2011-11-11 15:15:00,58.77,58.84,58.76,58.83,14300.0,50.6161,50.6764,50.6075,50.6678,14300.0
2011-11-11 15:20:00,58.83,58.84,58.79,58.8,11600.0,50.6678,50.6764,50.6333,50.642,11600.0
2011-11-11 15:25:00,58.8,58.87,58.78,58.87,12600.0,50.642,50.7022,50.6247,50.7022,12600.0
2011-11-11 15:30:00,58.87,58.87,58.83,58.85,26900.0,50.7022,50.7022,50.6678,50.685,26900.0
2011-11-11 15:35:00,58.84,58.84,58.79,58.8,7400.0,50.6764,50.6764,50.6333,50.642,7400.0
2011-11-11 15:40:00,58.78,58.8,58.73,58.78,14100.0,50.6247,50.642,50.5817,50.6247,14100.0
2011-11-11 15:45:00,58.78,58.83,58.77,58.83,9300.0,50.6247,50.6678,50.6161,50.6678,9300.0
2011-11-11 15:50:00,58.83,58.89,58.83,58.88,21100.0,50.6678,50.7195,50.6678,50.7109,21100.0
2011-11-11 15:55:00,58.87,58.9,58.85,58.86,506300.0,50.7022,50.7281,50.685,50.6936,506300.0
2011-11-14 09:30:00,58.68,58.74,58.63,58.74,30000.0,50.5386,50.5903,50.4955,50.5903,30000.0
2011-11-14 09:35:00,58.74,58.82,58.68,58.82,12600.0,50.5903,50.6592,50.5386,50.6592,12600.0
2011-11-14 09:40:00,58.84,58.86,58.71,58.71,7300.0,50.6764,50.6936,50.5644,50.5644,7300.0
2011-11-14 09:45:00,58.7,58.72,58.62,58.63,8800.0,50.5558,50.5731,50.4869,50.4955,8800.0
2011-11-14 09:50:00,58.62,58.62,58.52,58.58,18300.0,50.4869,50.4869,50.4008,50.4525,18300.0
2011-11-14 09:55:00,58.61,58.7,58.58,58.69,8600.0,50.4783,50.5558,50.4525,50.5472,8600.0
2011-11-14 10:00:00,58.7,58.79,58.6,58.74,21000.0,50.5558,50.6333,50.4697,50.5903,21000.0
2011-11-14 10:05:00,58.73,58.8,58.7,58.8,11800.0,50.5817,50.642,50.5558,50.642,11800.0
2011-11-14 10:10:00,58.78,58.88,58.78,58.84,10900.0,50.6247,50.7109,50.6247,50.6764,10900.0
2011-11-14 10:15:00,58.82,58.83,58.76,58.76,9500.0,50.6592,50.6678,50.6075,50.6075,9500.0
2011-11-14 10:20:00,58.76,58.82,58.76,58.79,3700.0,50.6075,50.6592,50.6075,50.6333,3700.0
2011-11-14 10:25:00,58.76,58.86,58.75,58.81,40700.0,50.6075,50.6936,50.5989,50.6506,40700.0
2011-11-14 10:30:00,58.8,58.8,58.68,58.72,7800.0,50.642,50.642,50.5386,50.5731,7800.0
2011-11-14 10:35:00,58.72,58.75,58.66,58.71,8600.0,50.5731,50.5989,50.5214,50.5644,8600.0
2011-11-14 10:40:00,58.7,58.71,58.62,58.69,14900.0,50.5558,50.5644,50.4869,50.5472,14900.0
2011-11-14 10:45:00,58.68,58.68,58.59,58.66,16500.0,50.5386,50.5386,50.4611,50.5214,16500.0
2011-11-14 10:50:00,58.66,58.73,58.64,58.73,10500.0,50.5214,50.5817,50.5042,50.5817,10500.0
2011-11-14 10:55:00,58.74,58.76,58.69,58.7,6700.0,50.5903,50.6075,50.5472,50.5558,6700.0
2011-11-14 11:00:00,58.7,58.79,58.68,58.79,23000.0,50.5558,50.6333,50.5386,50.6333,23000.0
2011-11-14 11:05:00,58.79,58.85,58.79,58.82,16100.0,50.6333,50.685,50.6333,50.6592,16100.0
2011-11-14 11:10:00,58.81,58.83,58.68,58.68,15300.0,50.6506,50.6678,50.5386,50.5386,15300.0
2011-11-14 11:15:00,58.69,58.71,58.67,58.7,11100.0,50.5472,50.5644,50.53,50.5558,11100.0
2011-11-14 11:20:00,58.7,58.78,58.66,58.76,7600.0,50.5558,50.6247,50.5214,50.6075,7600.0
2011-11-14 11:25:00,58.77,58.78,58.69,58.71,16900.0,50.6161,50.6247,50.5472,50.5644,16900.0
2011-11-14 11:30:00,58.71,58.82,58.71,58.79,9500.0,50.5644,50.6592,50.5644,50.6333,9500.0
2011-11-14 11:35:00,58.78,58.82,58.74,58.77,21100.0,50.6247,50.6592,50.5903,50.6161,21100.0
2011-11-14 11:40:00,58.77,58.78,58.64,58.65,15500.0,50.6161,50.6247,50.5042,50.5128,15500.0
2011-11-14 11:45:00,58.64,58.65,58.62,58.63,14000.0,50.5042,50.5128,50.4869,50.4955,14000.0
2011-11-14 11:50:00,58.64,58.67,58.49,58.53,22000.0,50.5042,50.53,50.375,50.4094,22000.0
2011-11-14 11:55:00,58.53,58.54,58.48,58.53,7200.0,50.4094,50.418,50.3664,50.4094,7200.0
2011-11-14 12:00:00,58.53,58.54,58.47,58.49,13600.0,50.4094,50.418,50.3577,50.375,13600.0
2011-11-14 12:05:00,58.48,58.57,58.45,58.57,14300.0,50.3664,50.4439,50.3405,50.4439,14300.0
2011-11-14 12:10:00,58.56,58.56,58.5,58.5,16700.0,50.4353,50.4353,50.3836,50.3836,16700.0
2011-11-14 12:15:00,58.5,58.52,58.42,58.42,19000.0,50.3836,50.4008,50.3147,50.3147,19000.0
2011-11-14 12:20:00,58.42,58.46,58.33,58.35,18500.0,50.3147,50.3491,50.2372,50.2544,18500.0
2011-11-14 12:25:00,58.34,58.37,58.3,58.36,14700.0,50.2458,50.2716,50.2113,50.263,14700.0
2011-11-14 12:30:00,58.36,58.37,58.3,58.32,22900.0,50.263,50.2716,50.2113,50.2286,22900.0
2011-11-14 12:35:00,58.3,58.37,58.26,58.36,20200.0,50.2113,50.2716,50.1769,50.263,20200.0
2011-11-14 12:40:00,58.34,58.39,58.34,58.37,18000.0,50.2458,50.2888,50.2458,50.2716,18000.0
2011-11-14 12:45:00,58.38,58.39,58.34,58.36,7600.0,50.2802,50.2888,50.2458,50.263,7600.0
2011-11-14 12:50:00,58.37,58.41,58.37,58.4,16500.0,50.2716,50.3061,50.2716,50.2975,16500.0
2011-11-14 12:55:00,58.41,58.42,58.38,58.41,32400.0,50.3061,50.3147,50.2802,50.3061,32400.0
2011-11-14 13:00:00,58.4,58.41,58.34,58.37,34500.0,50.2975,50.3061,50.2458,50.2716,34500.0
2011-11-14 13:05:00,58.38,58.38,58.34,58.37,33300.0,50.2802,50.2802,50.2458,50.2716,33300.0
2011-11-14 13:10:00,58.37,58.4,58.33,58.4,37600.0,50.2716,50.2975,50.2372,50.2975,37600.0
2011-11-14 13:15:00,58.4,58.41,58.36,58.4,52900.0,50.2975,50.3061,50.263,50.2975,52900.0
2011-11-14 13:20:00,58.41,58.43,58.37,58.42,37900.0,50.3061,50.3233,50.2716,50.3147,37900.0
2011-11-14 13:25:00,58.43,58.48,58.41,58.47,40500.0,50.3233,50.3664,50.3061,50.3577,40500.0
2011-11-14 13:30:00,58.48,58.5,58.46,58.46,6600.0,50.3664,50.3836,50.3491,50.3491,6600.0
2011-11-14 13:35:00,58.46,58.56,58.46,58.53,16300.0,50.3491,50.4353,50.3491,50.4094,16300.0
2011-11-14 13:40:00,58.54,58.55,58.5,58.53,8200.0,50.418,50.4266,50.3836,50.4094,8200.0
2011-11-14 13:45:00,58.53,58.54,58.49,58.49,8700.0,50.4094,50.418,50.375,50.375,8700.0
2011-11-14 13:50:00,58.48,58.51,58.45,58.45,94900.0,50.3664,50.3922,50.3405,50.3405,94900.0
2011-11-14 13:55:00,58.48,58.48,58.42,58.47,13900.0,50.3664,50.3664,50.3147,50.3577,13900.0
2011-11-14 14:00:00,58.48,58.5,58.46,58.49,9700.0,50.3664,50.3836,50.3491,50.375,9700.0
2011-11-14 14:05:00,58.49,58.51,58.48,58.5,24000.0,50.375,50.3922,50.3664,50.3836,24000.0
2011-11-14 14:10:00,58.5,58.55,58.5,58.53,39400.0,50.3836,50.4266,50.3836,50.4094,39400.0
2011-11-14 14:15:00,58.52,58.54,58.47,58.49,12200.0,50.4008,50.418,50.3577,50.375,12200.0
2011-11-14 14:20:00,58.45,58.5,58.45,58.5,5000.0,50.3405,50.3836,50.3405,50.3836,5000.0
2011-11-14 14:25:00,58.48,58.48,58.38,58.39,11000.0,50.3664,50.3664,50.2802,50.2888,11000.0
2011-11-14 14:30:00,58.39,58.42,58.37,58.4,12900.0,50.2888,50.3147,50.2716,50.2975,12900.0
2011-11-14 14:35:00,58.39,58.41,58.37,58.38,6300.0,50.2888,50.3061,50.2716,50.2802,6300.0
2011-11-14 14:40:00,58.41,58.42,58.38,58.39,5300.0,50.3061,50.3147,50.2802,50.2888,5300.0
2011-11-14 14:45:00,58.42,58.42,58.34,58.34,10000.0,50.3147,50.3147,50.2458,50.2458,10000.0
2011-11-14 14:50:00,58.33,58.38,58.32,58.35,44800.0,50.2372,50.2802,50.2286,50.2544,44800.0
2011-11-14 14:55:00,58.35,58.35,58.26,58.26,46900.0,50.2544,50.2544,50.1769,50.1769,46900.0
2011-11-14 15:00:00,58.26,58.38,58.25,58.35,10400.0,50.1769,50.2802,50.1683,50.2544,10400.0
2011-11-14 15:05:00,58.36,58.4,58.35,58.38,8800.0,50.263,50.2975,50.2544,50.2802,8800.0
2011-11-14 15:10:00,58.39,58.42,58.37,58.4,16300.0,50.2888,50.3147,50.2716,50.2975,16300.0
2011-11-14 15:15:00,58.4,58.4,58.33,58.34,19900.0,50.2975,50.2975,50.2372,50.2458,19900.0
2011-11-14 15:20:00,58.33,58.42,58.33,58.41,11100.0,50.2372,50.3147,50.2372,50.3061,11100.0
2011-11-14 15:25:00,58.41,58.48,58.41,58.45,16600.0,50.3061,50.3664,50.3061,50.3405,16600.0
2011-11-14 15:30:00,58.44,58.52,58.44,58.5,26000.0,50.3319,50.4008,50.3319,50.3836,26000.0
2011-11-14 15:35:00,58.5,58.5,58.43,58.45,23800.0,50.3836,50.3836,50.3233,50.3405,23800.0
2011-11-14 15:40:00,58.45,58.54,58.45,58.51,18600.0,50.3405,50.418,50.3405,50.3922,18600.0
2011-11-14 15:45:00,58.52,58.55,58.48,58.5,20800.0,50.4008,50.4266,50.3664,50.3836,20800.0
2011-11-14 15:50:00,58.49,58.53,58.45,58.52,15300.0,50.375,50.4094,50.3405,50.4008,15300.0
2011-11-14 15:55:00,58.51,58.51,58.4,58.42,865000.0,50.3922,50.3922,50.2975,50.3147,865000.0
2011-11-15 09:30:00,58.33,58.38,58.26,58.3,61400.0,50.2372,50.2802,50.1769,50.2113,61400.0
2011-11-15 09:35:00,58.3,58.51,58.27,58.5,26600.0,50.2113,50.3922,50.1855,50.3836,26600.0
2011-11-15 09:40:00,58.5,58.53,58.45,58.49,18800.0,50.3836,50.4094,50.3405,50.375,18800.0
2011-11-15 09:45:00,58.49,58.7,58.49,58.56,20600.0,50.375,50.5558,50.375,50.4353,20600.0
2011-11-15 09:50:00,58.57,58.61,58.55,58.59,10900.0,50.4439,50.4783,50.4266,50.4611,10900.0
2011-11-15 09:55:00,58.64,58.67,58.55,58.55,14800.0,50.5042,50.53,50.4266,50.4266,14800.0
2011-11-15 10:00:00,58.57,58.59,58.44,58.46,13700.0,50.4439,50.4611,50.3319,50.3491,13700.0
2011-11-15 10:05:00,58.46,58.5,58.43,58.45,22300.0,50.3491,50.3836,50.3233,50.3405,22300.0
2011-11-15 10:10:00,58.45,58.47,58.34,58.36,15800.0,50.3405,50.3577,50.2458,50.263,15800.0
2011-11-15 10:15:00,58.33,58.38,58.3,58.3,41700.0,50.2372,50.2802,50.2113,50.2113,41700.0
2011-11-15 10:20:00,58.31,58.39,58.31,58.33,15800.0,50.2199,50.2888,50.2199,50.2372,15800.0
2011-11-15 10:25:00,58.34,58.44,58.34,58.42,6600.0,50.2458,50.3319,50.2458,50.3147,6600.0
2011-11-15 10:30:00,58.43,58.56,58.39,58.53,21600.0,50.3233,50.4353,50.2888,50.4094,21600.0
2011-11-15 10:35:00,58.51,58.53,58.48,58.49,11000.0,50.3922,50.4094,50.3664,50.375,11000.0
2011-11-15 10:40:00,58.47,58.53,58.42,58.51,11900.0,50.3577,50.4094,50.3147,50.3922,11900.0
2011-11-15 10:45:00,58.52,58.59,58.47,58.49,14300.0,50.4008,50.4611,50.3577,50.375,14300.0
2011-11-15 10:50:00,58.46,58.5,58.41,58.41,12000.0,50.3491,50.3836,50.3061,50.3061,12000.0
2011-11-15 10:55:00,58.41,58.44,58.34,58.35,7400.0,50.3061,50.3319,50.2458,50.2544,7400.0
2011-11-15 11:00:00,58.35,58.42,58.34,58.42,14100.0,50.2544,50.3147,50.2458,50.3147,14100.0
2011-11-15 11:05:00,58.43,58.43,58.32,58.36,33000.0,50.3233,50.3233,50.2286,50.263,33000.0
2011-11-15 11:10:00,58.37,58.47,58.35,58.47,21200.0,50.2716,50.3577,50.2544,50.3577,21200.0
2011-11-15 11:15:00,58.46,58.46,58.29,58.29,17400.0,50.3491,50.3491,50.2027,50.2027,17400.0
2011-11-15 11:20:00,58.3,58.3,58.21,58.23,13400.0,50.2113,50.2113,50.1338,50.151,13400.0
2011-11-15 11:25:00,58.21,58.3,58.2,58.29,12900.0,50.1338,50.2113,50.1252,50.2027,12900.0
2011-11-15 11:30:00,58.29,58.3,58.17,58.17,29300.0,50.2027,50.2113,50.0994,50.0994,29300.0
2011-11-15 11:35:00,58.2,58.21,58.15,58.16,10400.0,50.1252,50.1338,50.0821,50.0908,10400.0
2011-11-15 11:40:00,58.16,58.26,58.16,58.24,10000.0,50.0908,50.1769,50.0908,50.1597,10000.0
2011-11-15 11:45:00,58.24,58.28,58.21,58.24,11900.0,50.1597,50.1941,50.1338,50.1597,11900.0
2011-11-15 11:50:00,58.24,58.28,58.24,58.27,12300.0,50.1597,50.1941,50.1597,50.1855,12300.0
2011-11-15 11:55:00,58.28,58.39,58.22,58.37,42800.0,50.1941,50.2888,50.1424,50.2716,42800.0
2011-11-15 12:00:00,58.36,58.49,58.35,58.49,19800.0,50.263,50.375,50.2544,50.375,19800.0
2011-11-15 12:05:00,58.49,58.55,58.46,58.46,24900.0,50.375,50.4266,50.3491,50.3491,24900.0
2011-11-15 12:10:00,58.46,58.51,58.44,58.5,22400.0,50.3491,50.3922,50.3319,50.3836,22400.0
2011-11-15 12:15:00,58.5,58.54,58.45,58.47,14100.0,50.3836,50.418,50.3405,50.3577,14100.0
2011-11-15 12:20:00,58.47,58.53,58.47,58.53,5800.0,50.3577,50.4094,50.3577,50.4094,5800.0
2011-11-15 12:25:00,58.54,58.66,58.54,58.63,19400.0,50.418,50.5214,50.418,50.4955,19400.0
2011-11-15 12:30:00,58.64,58.79,58.63,58.77,46900.0,50.5042,50.6333,50.4955,50.6161,46900.0
2011-11-15 12:35:00,58.78,58.85,58.78,58.78,39100.0,50.6247,50.685,50.6247,50.6247,39100.0
2011-11-15 12:40:00,58.76,58.83,58.76,58.78,7500.0,50.6075,50.6678,50.6075,50.6247,7500.0
2011-11-15 12:45:00,58.81,58.81,58.71,58.71,5500.0,50.6506,50.6506,50.5644,50.5644,5500.0
2011-11-15 12:50:00,58.7,58.73,58.69,58.72,6600.0,50.5558,50.5817,50.5472,50.5731,6600.0
2011-11-15 12:55:00,58.72,58.82,58.71,58.82,7800.0,50.5731,50.6592,50.5644,50.6592,7800.0
2011-11-15 13:00:00,58.83,58.92,58.83,58.89,23100.0,50.6678,50.7453,50.6678,50.7195,23100.0
2011-11-15 13:05:00,58.89,58.89,58.8,58.86,8300.0,50.7195,50.7195,50.642,50.6936,8300.0
2011-11-15 13:10:00,58.85,58.88,58.78,58.8,9000.0,50.685,50.7109,50.6247,50.642,9000.0
2011-11-15 13:15:00,58.8,58.86,58.77,58.79,21700.0,50.642,50.6936,50.6161,50.6333,21700.0
2011-11-15 13:20:00,58.79,58.83,58.77,58.79,13800.0,50.6333,50.6678,50.6161,50.6333,13800.0
2011-11-15 13:25:00,58.83,58.86,58.81,58.84,9500.0,50.6678,50.6936,50.6506,50.6764,9500.0
2011-11-15 13:30:00,58.85,58.91,58.85,58.87,24700.0,50.685,50.7367,50.685,50.7022,24700.0
2011-11-15 13:35:00,58.86,58.98,58.86,58.95,32600.0,50.6936,50.797,50.6936,50.7711,32600.0
2011-11-15 13:40:00,58.95,58.99,58.94,58.96,17700.0,50.7711,50.8056,50.7625,50.7798,17700.0
2011-11-15 13:45:00,58.96,58.98,58.91,58.93,17800.0,50.7798,50.797,50.7367,50.7539,17800.0
2011-11-15 13:50:00,58.94,58.98,58.93,58.93,6100.0,50.7625,50.797,50.7539,50.7539,6100.0
2011-11-15 13:55:00,58.9,58.94,58.9,58.92,11900.0,50.7281,50.7625,50.7281,50.7453,11900.0
2011-11-15 14:00:00,58.93,58.96,58.91,58.92,8000.0,50.7539,50.7798,50.7367,50.7453,8000.0
2011-11-15 14:05:00,58.91,58.95,58.91,58.95,6600.0,50.7367,50.7711,50.7367,50.7711,6600.0
2011-11-15 14:10:00,58.96,59.02,58.94,59.0,14700.0,50.7798,50.8314,50.7625,50.8142,14700.0
2011-11-15 14:15:00,59.0,59.0,58.9,58.91,13400.0,50.8142,50.8142,50.7281,50.7367,13400.0
2011-11-15 14:20:00,58.91,58.93,58.87,58.91,10300.0,50.7367,50.7539,50.7022,50.7367,10300.0
2011-11-15 14:25:00,58.92,58.93,58.86,58.9,14200.0,50.7453,50.7539,50.6936,50.7281,14200.0
2011-11-15 14:30:00,58.89,58.94,58.89,58.93,12500.0,50.7195,50.7625,50.7195,50.7539,12500.0
2011-11-15 14:35:00,58.94,58.94,58.89,58.91,9000.0,50.7625,50.7625,50.7195,50.7367,9000.0
2011-11-15 14:40:00,58.92,58.95,58.9,58.91,18600.0,50.7453,50.7711,50.7281,50.7367,18600.0
2011-11-15 14:45:00,58.9,58.98,58.9,58.93,11400.0,50.7281,50.797,50.7281,50.7539,11400.0
2011-11-15 14:50:00,58.93,59.02,58.93,59.02,22900.0,50.7539,50.8314,50.7539,50.8314,22900.0
2011-11-15 14:55:00,59.01,59.03,58.99,59.0,12100.0,50.8228,50.84,50.8056,50.8142,12100.0
2011-11-15 15:00:00,59.0,59.12,58.99,59.11,23200.0,50.8142,50.9176,50.8056,50.9089,23200.0
2011-11-15 15:05:00,59.1,59.13,59.07,59.1,39400.0,50.9003,50.9262,50.8745,50.9003,39400.0
2011-11-15 15:10:00,59.08,59.11,59.06,59.09,19500.0,50.8831,50.9089,50.8659,50.8917,19500.0
2011-11-15 15:15:00,59.08,59.12,59.04,59.04,17700.0,50.8831,50.9176,50.8487,50.8487,17700.0
2011-11-15 15:20:00,59.04,59.12,59.04,59.1,18300.0,50.8487,50.9176,50.8487,50.9003,18300.0
2011-11-15 15:25:00,59.09,59.17,59.09,59.16,42900.0,50.8917,50.9606,50.8917,50.952,42900.0
2011-11-15 15:30:00,59.16,59.17,59.08,59.08,29100.0,50.952,50.9606,50.8831,50.8831,29100.0
2011-11-15 15:35:00,59.07,59.14,59.05,59.06,83300.0,50.8745,50.9348,50.8573,50.8659,83300.0
2011-11-15 15:40:00,59.07,59.12,59.01,59.05,35500.0,50.8745,50.9176,50.8228,50.8573,35500.0
2011-11-15 15:45:00,59.06,59.09,59.04,59.08,21000.0,50.8659,50.8917,50.8487,50.8831,21000.0
2011-11-15 15:50:00,59.08,59.09,58.98,58.98,37100.0,50.8831,50.8917,50.797,50.797,37100.0
2011-11-15 15:55:00,58.98,59.01,58.87,58.88,28200.0,50.797,50.8228,50.7022,50.7109,28200.0
2011-11-16 09:30:00,58.38,58.45,58.26,58.26,39900.0,50.2802,50.3405,50.1769,50.1769,39900.0
2011-11-16 09:35:00,58.25,58.44,58.24,58.42,49200.0,50.1683,50.3319,50.1597,50.3147,49200.0
2011-11-16 09:40:00,58.42,58.49,58.42,58.44,16000.0,50.3147,50.375,50.3147,50.3319,16000.0
2011-11-16 09:45:00,58.5,58.5,58.37,58.42,28200.0,50.3836,50.3836,50.2716,50.3147,28200.0
2011-11-16 09:50:00,58.45,58.59,58.45,58.58,8500.0,50.3405,50.4611,50.3405,50.4525,8500.0
2011-11-16 09:55:00,58.59,58.61,58.52,58.52,4300.0,50.4611,50.4783,50.4008,50.4008,4300.0
2011-11-16 10:00:00,58.57,58.61,58.43,58.46,21700.0,50.4439,50.4783,50.3233,50.3491,21700.0
2011-11-16 10:05:00,58.44,58.45,58.37,58.38,15300.0,50.3319,50.3405,50.2716,50.2802,15300.0
2011-11-16 10:10:00,58.38,58.43,58.36,58.41,12200.0,50.2802,50.3233,50.263,50.3061,12200.0
2011-11-16 10:15:00,58.44,58.56,58.43,58.52,10300.0,50.3319,50.4353,50.3233,50.4008,10300.0
2011-11-16 10:20:00,58.54,58.54,58.4,58.44,9400.0,50.418,50.418,50.2975,50.3319,9400.0
2011-11-16 10:25:00,58.45,58.53,58.41,58.42,13600.0,50.3405,50.4094,50.3061,50.3147,13600.0
2011-11-16 10:30:00,58.38,58.49,58.36,58.49,14300.0,50.2802,50.375,50.263,50.375,14300.0
2011-11-16 10:35:00,58.46,58.53,58.46,58.5,5400.0,50.3491,50.4094,50.3491,50.3836,5400.0
2011-11-16 10:40:00,58.51,58.61,58.45,58.6,8900.0,50.3922,50.4783,50.3405,50.4697,8900.0
2011-11-16 10:45:00,58.64,58.67,58.63,58.64,10200.0,50.5042,50.53,50.4955,50.5042,10200.0
2011-11-16 10:50:00,58.63,58.77,58.63,58.73,11300.0,50.4955,50.6161,50.4955,50.5817,11300.0
2011-11-16 10:55:00,58.72,58.74,58.68,58.73,11300.0,50.5731,50.5903,50.5386,50.5817,11300.0
2011-11-16 11:00:00,58.77,58.85,58.76,58.84,7500.0,50.6161,50.685,50.6075,50.6764,7500.0
2011-11-16 11:05:00,58.85,58.87,58.84,58.85,11900.0,50.685,50.7022,50.6764,50.685,11900.0
2011-11-16 11:10:00,58.86,58.86,58.79,58.82,18300.0,50.6936,50.6936,50.6333,50.6592,18300.0
2011-11-16 11:15:00,58.82,58.86,58.8,58.84,8000.0,50.6592,50.6936,50.642,50.6764,8000.0
2011-11-16 11:20:00,58.84,58.87,58.79,58.87,5600.0,50.6764,50.7022,50.6333,50.7022,5600.0
2011-11-16 11:25:00,58.87,58.91,58.81,58.81,7200.0,50.7022,50.7367,50.6506,50.6506,7200.0
2011-11-16 11:30:00,58.81,58.85,58.79,58.79,13300.0,50.6506,50.685,50.6333,50.6333,13300.0
2011-11-16 11:35:00,58.79,58.8,58.7,58.72,24600.0,50.6333,50.642,50.5558,50.5731,24600.0
2011-11-16 11:40:00,58.74,58.76,58.72,58.72,8700.0,50.5903,50.6075,50.5731,50.5731,8700.0
2011-11-16 11:45:00,58.73,58.76,58.64,58.67,20600.0,50.5817,50.6075,50.5042,50.53,20600.0
2011-11-16 11:50:00,58.68,58.69,58.65,58.65,10400.0,50.5386,50.5472,50.5128,50.5128,10400.0
2011-11-16 11:55:00,58.66,58.66,58.61,58.64,8900.0,50.5214,50.5214,50.4783,50.5042,8900.0
2011-11-16 12:00:00,58.63,58.68,58.62,58.66,14000.0,50.4955,50.5386,50.4869,50.5214,14000.0
2011-11-16 12:05:00,58.66,58.67,58.61,58.63,25600.0,50.5214,50.53,50.4783,50.4955,25600.0
2011-11-16 12:10:00,58.63,58.63,58.58,58.62,8800.0,50.4955,50.4955,50.4525,50.4869,8800.0
2011-11-16 12:15:00,58.61,58.66,58.6,58.64,33600.0,50.4783,50.5214,50.4697,50.5042,33600.0
2011-11-16 12:20:00,58.64,58.66,58.61,58.63,12500.0,50.5042,50.5214,50.4783,50.4955,12500.0
2011-11-16 12:25:00,58.63,58.63,58.58,58.6,7300.0,50.4955,50.4955,50.4525,50.4697,7300.0
2011-11-16 12:30:00,58.61,58.65,58.61,58.64,8400.0,50.4783,50.5128,50.4783,50.5042,8400.0
2011-11-16 12:35:00,58.64,58.76,58.63,58.74,14000.0,50.5042,50.6075,50.4955,50.5903,14000.0
2011-11-16 12:40:00,58.74,58.76,58.71,58.71,8000.0,50.5903,50.6075,50.5644,50.5644,8000.0
2011-11-16 12:45:00,58.72,58.75,58.67,58.67,24100.0,50.5731,50.5989,50.53,50.53,24100.0
2011-11-16 12:50:00,58.67,58.69,58.59,58.65,17500.0,50.53,50.5472,50.4611,50.5128,17500.0
2011-11-16 12:55:00,58.64,58.67,58.63,58.67,8500.0,50.5042,50.53,50.4955,50.53,8500.0
2011-11-16 13:00:00,58.69,58.73,58.68,58.7,10700.0,50.5472,50.5817,50.5386,50.5558,10700.0
2011-11-16 13:05:00,58.71,58.73,58.69,58.71,4200.0,50.5644,50.5817,50.5472,50.5644,4200.0
2011-11-16 13:10:00,58.7,58.73,58.67,58.72,23600.0,50.5558,50.5817,50.53,50.5731,23600.0
2011-11-16 13:15:00,58.71,58.74,58.69,58.74,3300.0,50.5644,50.5903,50.5472,50.5903,3300.0
2011-11-16 13:20:00,58.75,58.8,58.74,58.78,77700.0,50.5989,50.642,50.5903,50.6247,77700.0
2011-11-16 13:25:00,58.78,58.88,58.77,58.88,14200.0,50.6247,50.7109,50.6161,50.7109,14200.0
2011-11-16 13:30:00,58.88,58.89,58.86,58.86,4500.0,50.7109,50.7195,50.6936,50.6936,4500.0
2011-11-16 13:35:00,58.86,58.91,58.86,58.9,5500.0,50.6936,50.7367,50.6936,50.7281,5500.0
2011-11-16 13:40:00,58.91,58.98,58.9,58.96,8300.0,50.7367,50.797,50.7281,50.7798,8300.0
2011-11-16 13:45:00,58.99,59.01,58.96,59.01,10400.0,50.8056,50.8228,50.7798,50.8228,10400.0
2011-11-16 13:50:00,59.02,59.03,58.95,58.95,27200.0,50.8314,50.84,50.7711,50.7711,27200.0
2011-11-16 13:55:00,58.97,58.98,58.9,58.9,15500.0,50.7884,50.797,50.7281,50.7281,15500.0
2011-11-16 14:00:00,58.9,58.94,58.89,58.92,8400.0,50.7281,50.7625,50.7195,50.7453,8400.0
2011-11-16 14:05:00,58.93,58.93,58.86,58.87,6600.0,50.7539,50.7539,50.6936,50.7022,6600.0
2011-11-16 14:10:00,58.87,58.9,58.81,58.82,24200.0,50.7022,50.7281,50.6506,50.6592,24200.0
2011-11-16 14:15:00,58.81,58.85,58.8,58.84,190000.0,50.6506,50.685,50.642,50.6764,190000.0
2011-11-16 14:20:00,58.85,58.93,58.84,58.93,15400.0,50.685,50.7539,50.6764,50.7539,15400.0
2011-11-16 14:25:00,58.91,58.92,58.89,58.89,3200.0,50.7367,50.7453,50.7195,50.7195,3200.0
2011-11-16 14:30:00,58.88,58.91,58.84,58.88,18700.0,50.7109,50.7367,50.6764,50.7109,18700.0
2011-11-16 14:35:00,58.89,58.94,58.87,58.93,9300.0,50.7195,50.7625,50.7022,50.7539,9300.0
2011-11-16 14:40:00,58.92,58.93,58.84,58.87,15200.0,50.7453,50.7539,50.6764,50.7022,15200.0
2011-11-16 14:45:00,58.87,58.87,58.76,58.8,8200.0,50.7022,50.7022,50.6075,50.642,8200.0
2011-11-16 14:50:00,58.78,58.79,58.71,58.73,11100.0,50.6247,50.6333,50.5644,50.5817,11100.0
2011-11-16 14:55:00,58.71,58.76,58.69,58.76,65100.0,50.5644,50.6075,50.5472,50.6075,65100.0
2011-11-16 15:00:00,58.76,58.76,58.68,58.73,34300.0,50.6075,50.6075,50.5386,50.5817,34300.0
2011-11-16 15:05:00,58.72,58.78,58.72,58.77,13100.0,50.5731,50.6247,50.5731,50.6161,13100.0
2011-11-16 15:10:00,58.78,58.78,58.63,58.63,17200.0,50.6247,50.6247,50.4955,50.4955,17200.0
2011-11-16 15:15:00,58.62,58.62,58.46,58.51,13400.0,50.4869,50.4869,50.3491,50.3922,13400.0
2011-11-16 15:20:00,58.5,58.53,58.41,58.47,18000.0,50.3836,50.4094,50.3061,50.3577,18000.0
2011-11-16 15:25:00,58.47,58.47,58.34,58.34,54600.0,50.3577,50.3577,50.2458,50.2458,54600.0
2011-11-16 15:30:00,58.33,58.33,58.06,58.06,38000.0,50.2372,50.2372,50.0046,50.0046,38000.0
2011-11-16 15:35:00,58.05,58.2,57.97,58.19,43200.0,49.996,50.1252,49.9271,50.1166,43200.0
2011-11-16 15:40:00,58.18,58.18,58.08,58.15,29500.0,50.108,50.108,50.0219,50.0821,29500.0
2011-11-16 15:45:00,58.15,58.28,58.15,58.17,48100.0,50.0821,50.1941,50.0821,50.0994,48100.0
2011-11-16 15:50:00,58.17,58.17,57.95,58.02,51300.0,50.0994,50.0994,49.9099,49.9702,51300.0
2011-11-16 15:55:00,58.02,58.08,57.94,58.01,67900.0,49.9702,50.0219,49.9013,49.9616,67900.0
2011-11-17 09:30:00,57.92,57.92,57.78,57.78,16000.0,49.8841,49.8841,49.7635,49.7635,16000.0
2011-11-17 09:35:00,57.76,57.84,57.68,57.68,18500.0,49.7463,49.8152,49.6774,49.6774,18500.0
2011-11-17 09:40:00,57.68,57.71,57.65,57.66,3900.0,49.6774,49.7032,49.6515,49.6601,3900.0
2011-11-17 09:45:00,57.66,57.66,57.47,57.53,14800.0,49.6601,49.6601,49.4965,49.5482,14800.0
2011-11-17 09:50:00,57.49,57.61,57.49,57.6,9700.0,49.5137,49.6171,49.5137,49.6084,9700.0
2011-11-17 09:55:00,57.6,57.76,57.58,57.7,17900.0,49.6084,49.7463,49.5912,49.6946,17900.0
2011-11-17 10:00:00,57.68,57.77,57.59,57.7,58400.0,49.6774,49.7549,49.5998,49.6946,58400.0
2011-11-17 10:05:00,57.7,57.82,57.61,57.81,26600.0,49.6946,49.7979,49.6171,49.7893,26600.0
2011-11-17 10:10:00,57.79,57.81,57.7,57.7,4500.0,49.7721,49.7893,49.6946,49.6946,4500.0
2011-11-17 10:15:00,57.71,57.79,57.68,57.69,22700.0,49.7032,49.7721,49.6774,49.686,22700.0
2011-11-17 10:20:00,57.74,57.79,57.62,57.68,10300.0,49.729,49.7721,49.6257,49.6774,10300.0
2011-11-17 10:25:00,57.73,57.86,57.71,57.86,6900.0,49.7204,49.8324,49.7032,49.8324,6900.0
2011-11-17 10:30:00,57.81,57.91,57.68,57.89,24400.0,49.7893,49.8754,49.6774,49.8582,24400.0
2011-11-17 10:35:00,57.89,57.98,57.89,57.91,22300.0,49.8582,49.9357,49.8582,49.8754,22300.0
2011-11-17 10:40:00,57.89,57.97,57.85,57.85,17700.0,49.8582,49.9271,49.8238,49.8238,17700.0
2011-11-17 10:45:00,57.84,57.87,57.8,57.8,11400.0,49.8152,49.841,49.7807,49.7807,11400.0
2011-11-17 10:50:00,57.82,57.87,57.78,57.86,16400.0,49.7979,49.841,49.7635,49.8324,16400.0
2011-11-17 10:55:00,57.84,57.89,57.77,57.79,16800.0,49.8152,49.8582,49.7549,49.7721,16800.0
2011-11-17 11:00:00,57.77,57.8,57.66,57.67,8600.0,49.7549,49.7807,49.6601,49.6687,8600.0
2011-11-17 11:05:00,57.68,57.68,57.58,57.62,10900.0,49.6774,49.6774,49.5912,49.6257,10900.0
2011-11-17 11:10:00,57.61,57.64,57.57,57.61,16600.0,49.6171,49.6429,49.5826,49.6171,16600.0
2011-11-17 11:15:00,57.6,57.67,57.56,57.67,17600.0,49.6084,49.6687,49.574,49.6687,17600.0
2011-11-17 11:20:00,57.65,57.65,57.53,57.54,11600.0,49.6515,49.6515,49.5482,49.5568,11600.0
2011-11-17 11:25:00,57.6,57.72,57.6,57.67,16600.0,49.6084,49.7118,49.6084,49.6687,16600.0
2011-11-17 11:30:00,57.67,57.77,57.67,57.73,15200.0,49.6687,49.7549,49.6687,49.7204,15200.0
2011-11-17 11:35:00,57.74,57.75,57.69,57.73,15500.0,49.729,49.7376,49.686,49.7204,15500.0
2011-11-17 11:40:00,57.72,57.82,57.71,57.77,12900.0,49.7118,49.7979,49.7032,49.7549,12900.0
2011-11-17 11:45:00,57.79,57.81,57.69,57.69,18800.0,49.7721,49.7893,49.686,49.686,18800.0
2011-11-17 11:50:00,57.69,57.74,57.66,57.66,20900.0,49.686,49.729,49.6601,49.6601,20900.0
2011-11-17 11:55:00,57.65,57.68,57.6,57.66,21300.0,49.6515,49.6774,49.6084,49.6601,21300.0
2011-11-17 12:00:00,57.66,57.69,57.6,57.61,12200.0,49.6601,49.686,49.6084,49.6171,12200.0
2011-11-17 12:05:00,57.62,57.63,57.52,57.53,27100.0,49.6257,49.6343,49.5395,49.5482,27100.0
2011-11-17 12:10:00,57.54,57.55,57.4,57.42,13100.0,49.5568,49.5654,49.4362,49.4534,13100.0
2011-11-17 12:15:00,57.42,57.49,57.41,57.47,11200.0,49.4534,49.5137,49.4448,49.4965,11200.0
2011-11-17 12:20:00,57.47,57.49,57.42,57.44,21300.0,49.4965,49.5137,49.4534,49.4706,21300.0
2011-11-17 12:25:00,57.45,57.45,57.33,57.34,15700.0,49.4793,49.4793,49.3759,49.3845,15700.0
2011-11-17 12:30:00,57.35,57.35,56.96,56.99,75200.0,49.3931,49.3931,49.0572,49.0831,75200.0
2011-11-17 12:35:00,56.99,57.05,56.75,56.85,65200.0,49.0831,49.1348,48.8764,48.9625,65200.0
2011-11-17 12:40:00,56.81,56.89,56.64,56.88,254700.0,48.9281,48.997,48.7816,48.9883,254700.0
2011-11-17 12:45:00,56.89,56.92,56.85,56.86,25800.0,48.997,49.0228,48.9625,48.9711,25800.0
2011-11-17 12:50:00,56.89,57.02,56.89,56.97,23700.0,48.997,49.1089,48.997,49.0659,23700.0
2011-11-17 12:55:00,56.96,56.98,56.86,56.98,14800.0,49.0572,49.0745,48.9711,49.0745,14800.0
2011-11-17 13:00:00,56.96,56.97,56.78,56.8,130700.0,49.0572,49.0659,48.9022,48.9194,130700.0
2011-11-17 13:05:00,56.8,56.89,56.75,56.79,22200.0,48.9194,48.997,48.8764,48.9108,22200.0
2011-11-17 13:10:00,56.78,56.92,56.75,56.92,12000.0,48.9022,49.0228,48.8764,49.0228,12000.0
2011-11-17 13:15:00,56.91,57.04,56.87,57.0,12900.0,49.0142,49.1261,48.9797,49.0917,12900.0
2011-11-17 13:20:00,57.0,57.04,56.94,57.02,8900.0,49.0917,49.1261,49.04,49.1089,8900.0
2011-11-17 13:25:00,57.03,57.03,56.87,56.92,25600.0,49.1175,49.1175,48.9797,49.0228,25600.0
2011-11-17 13:30:00,56.92,56.94,56.82,56.84,16100.0,49.0228,49.04,48.9367,48.9539,16100.0
2011-11-17 13:35:00,56.84,56.92,56.84,56.88,39300.0,48.9539,49.0228,48.9539,48.9883,39300.0
2011-11-17 13:40:00,56.88,56.93,56.75,56.8,28600.0,48.9883,49.0314,48.8764,48.9194,28600.0
2011-11-17 13:45:00,56.8,56.82,56.79,56.8,43100.0,48.9194,48.9367,48.9108,48.9194,43100.0
2011-11-17 13:50:00,56.77,56.77,56.58,56.69,28100.0,48.8936,48.8936,48.73,48.8247,28100.0
2011-11-17 13:55:00,56.68,56.91,56.68,56.89,33900.0,48.8161,49.0142,48.8161,48.997,33900.0
2011-11-17 14:00:00,56.88,56.88,56.75,56.75,8400.0,48.9883,48.9883,48.8764,48.8764,8400.0
2011-11-17 14:05:00,56.78,56.87,56.78,56.84,9700.0,48.9022,48.9797,48.9022,48.9539,9700.0
2011-11-17 14:10:00,56.82,56.86,56.77,56.8,21400.0,48.9367,48.9711,48.8936,48.9194,21400.0
2011-11-17 14:15:00,56.8,56.81,56.71,56.74,16600.0,48.9194,48.9281,48.8419,48.8678,16600.0
2011-11-17 14:20:00,56.73,56.81,56.68,56.68,23200.0,48.8592,48.9281,48.8161,48.8161,23200.0
2011-11-17 14:25:00,56.67,56.74,56.6,56.74,17100.0,48.8075,48.8678,48.7472,48.8678,17100.0
2011-11-17 14:30:00,56.75,56.8,56.73,56.74,25700.0,48.8764,48.9194,48.8592,48.8678,25700.0
2011-11-17 14:35:00,56.74,56.79,56.66,56.67,23000.0,48.8678,48.9108,48.7989,48.8075,23000.0
2011-11-17 14:40:00,56.68,56.8,56.68,56.79,13800.0,48.8161,48.9194,48.8161,48.9108,13800.0
2011-11-17 14:45:00,56.81,56.93,56.78,56.88,19100.0,48.9281,49.0314,48.9022,48.9883,19100.0
2011-11-17 14:50:00,56.88,56.96,56.88,56.88,11900.0,48.9883,49.0572,48.9883,48.9883,11900.0
2011-11-17 14:55:00,56.89,56.91,56.83,56.89,11800.0,48.997,49.0142,48.9453,48.997,11800.0
2011-11-17 15:00:00,56.87,56.97,56.82,56.88,48400.0,48.9797,49.0659,48.9367,48.9883,48400.0
2011-11-17 15:05:00,56.89,56.93,56.8,56.82,13400.0,48.997,49.0314,48.9194,48.9367,13400.0
2011-11-17 15:10:00,56.81,56.81,56.72,56.73,23900.0,48.9281,48.9281,48.8505,48.8592,23900.0
2011-11-17 15:15:00,56.75,56.79,56.71,56.74,13400.0,48.8764,48.9108,48.8419,48.8678,13400.0
2011-11-17 15:20:00,56.73,56.89,56.66,56.85,28200.0,48.8592,48.997,48.7989,48.9625,28200.0
2011-11-17 15:25:00,56.85,56.88,56.76,56.77,29300.0,48.9625,48.9883,48.885,48.8936,29300.0
2011-11-17 15:30:00,56.76,56.82,56.73,56.74,21000.0,48.885,48.9367,48.8592,48.8678,21000.0
2011-11-17 15:35:00,56.73,56.78,56.65,56.65,13600.0,48.8592,48.9022,48.7903,48.7903,13600.0
2011-11-17 15:40:00,56.64,56.7,56.59,56.62,35800.0,48.7816,48.8333,48.7386,48.7644,35800.0
2011-11-17 15:45:00,56.61,56.89,56.61,56.8,43600.0,48.7558,48.997,48.7558,48.9194,43600.0
2011-11-17 15:50:00,56.79,56.8,56.68,56.78,36000.0,48.9108,48.9194,48.8161,48.9022,36000.0
2011-11-17 15:55:00,56.78,56.97,56.7,56.95,66400.0,48.9022,49.0659,48.8333,49.0486,66400.0
2011-11-18 09:30:00,57.2,57.2,56.98,57.03,34400.0,49.2639,49.2639,49.0745,49.1175,34400.0
2011-11-18 09:35:00,57.03,57.04,56.9,56.94,15000.0,49.1175,49.1261,49.0056,49.04,15000.0
2011-11-18 09:40:00,56.94,57.04,56.92,56.94,19800.0,49.04,49.1261,49.0228,49.04,19800.0
2011-11-18 09:45:00,56.9,56.92,56.79,56.87,21300.0,49.0056,49.0228,48.9108,48.9797,21300.0
2011-11-18 09:50:00,56.88,56.95,56.81,56.87,16200.0,48.9883,49.0486,48.9281,48.9797,16200.0
2011-11-18 09:55:00,56.86,57.06,56.85,57.02,148000.0,48.9711,49.1434,48.9625,49.1089,148000.0
2011-11-18 10:00:00,57.02,57.03,56.9,57.0,20000.0,49.1089,49.1175,49.0056,49.0917,20000.0
2011-11-18 10:05:00,57.0,57.02,56.9,56.9,45300.0,49.0917,49.1089,49.0056,49.0056,45300.0
2011-11-18 10:10:00,56.9,57.02,56.83,57.0,11900.0,49.0056,49.1089,48.9453,49.0917,11900.0
2011-11-18 10:15:00,57.0,57.0,56.83,56.87,15100.0,49.0917,49.0917,48.9453,48.9797,15100.0
2011-11-18 10:20:00,56.88,56.92,56.81,56.82,15000.0,48.9883,49.0228,48.9281,48.9367,15000.0
2011-11-18 10:25:00,56.81,56.85,56.72,56.83,17800.0,48.9281,48.9625,48.8505,48.9453,17800.0
2011-11-18 10:30:00,56.83,56.96,56.81,56.94,12200.0,48.9453,49.0572,48.9281,49.04,12200.0
2011-11-18 10:35:00,56.93,57.0,56.9,57.0,12700.0,49.0314,49.0917,49.0056,49.0917,12700.0
2011-11-18 10:40:00,57.0,57.02,56.93,56.96,10200.0,49.0917,49.1089,49.0314,49.0572,10200.0
2011-11-18 10:45:00,57.01,57.09,56.98,57.08,14200.0,49.1003,49.1692,49.0745,49.1606,14200.0
2011-11-18 10:50:00,57.09,57.15,57.08,57.1,16000.0,49.1692,49.2209,49.1606,49.1778,16000.0
2011-11-18 10:55:00,57.1,57.15,57.05,57.05,6600.0,49.1778,49.2209,49.1348,49.1348,6600.0
2011-11-18 11:00:00,57.05,57.09,57.04,57.07,10000.0,49.1348,49.1692,49.1261,49.152,10000.0
2011-11-18 11:05:00,57.09,57.11,56.95,56.95,12700.0,49.1692,49.1864,49.0486,49.0486,12700.0
2011-11-18 11:10:00,56.97,57.01,56.97,57.01,8700.0,49.0659,49.1003,49.0659,49.1003,8700.0
2011-11-18 11:15:00,57.03,57.05,56.94,56.95,11400.0,49.1175,49.1348,49.04,49.0486,11400.0
2011-11-18 11:20:00,56.97,57.0,56.95,56.98,7700.0,49.0659,49.0917,49.0486,49.0745,7700.0
2011-11-18 11:25:00,56.97,57.02,56.96,56.97,8500.0,49.0659,49.1089,49.0572,49.0659,8500.0
2011-11-18 11:30:00,56.97,57.01,56.87,56.87,16800.0,49.0659,49.1003,48.9797,48.9797,16800.0
2011-11-18 11:35:00,56.87,56.87,56.82,56.87,5800.0,48.9797,48.9797,48.9367,48.9797,5800.0
2011-11-18 11:40:00,56.87,56.93,56.87,56.88,13600.0,48.9797,49.0314,48.9797,48.9883,13600.0
2011-11-18 11:45:00,56.88,56.88,56.77,56.79,9100.0,48.9883,48.9883,48.8936,48.9108,9100.0
2011-11-18 11:50:00,56.79,56.84,56.78,56.84,12800.0,48.9108,48.9539,48.9022,48.9539,12800.0
2011-11-18 11:55:00,56.84,56.86,56.77,56.8,26400.0,48.9539,48.9711,48.8936,48.9194,26400.0
2011-11-18 12:00:00,56.81,56.81,56.67,56.71,29800.0,48.9281,48.9281,48.8075,48.8419,29800.0
2011-11-18 12:05:00,56.68,56.7,56.55,56.68,35900.0,48.8161,48.8333,48.7041,48.8161,35900.0
2011-11-18 12:10:00,56.68,56.72,56.67,56.69,219500.0,48.8161,48.8505,48.8075,48.8247,219500.0
2011-11-18 12:15:00,56.69,56.73,56.66,56.69,114000.0,48.8247,48.8592,48.7989,48.8247,114000.0
2011-11-18 12:20:00,56.67,56.69,56.62,56.64,65900.0,48.8075,48.8247,48.7644,48.7816,65900.0
2011-11-18 12:25:00,56.64,56.79,56.61,56.76,72400.0,48.7816,48.9108,48.7558,48.885,72400.0
2011-11-18 12:30:00,56.75,56.83,56.75,56.77,53800.0,48.8764,48.9453,48.8764,48.8936,53800.0
2011-11-18 12:35:00,56.77,56.82,56.77,56.78,20700.0,48.8936,48.9367,48.8936,48.9022,20700.0
2011-11-18 12:40:00,56.78,56.83,56.76,56.8,56800.0,48.9022,48.9453,48.885,48.9194,56800.0
2011-11-18 12:45:00,56.8,56.86,56.79,56.83,22200.0,48.9194,48.9711,48.9108,48.9453,22200.0
2011-11-18 12:50:00,56.84,56.85,56.76,56.8,19400.0,48.9539,48.9625,48.885,48.9194,19400.0
2011-11-18 12:55:00,56.8,56.82,56.78,56.79,87100.0,48.9194,48.9367,48.9022,48.9108,87100.0
2011-11-18 13:00:00,56.77,56.8,56.75,56.79,37100.0,48.8936,48.9194,48.8764,48.9108,37100.0
2011-11-18 13:05:00,56.8,56.84,56.78,56.83,14500.0,48.9194,48.9539,48.9022,48.9453,14500.0
2011-11-18 13:10:00,56.83,56.84,56.8,56.84,40000.0,48.9453,48.9539,48.9194,48.9539,40000.0
2011-11-18 13:15:00,56.84,56.94,56.84,56.91,32200.0,48.9539,49.04,48.9539,49.0142,32200.0
2011-11-18 13:20:00,56.91,56.92,56.87,56.89,16800.0,49.0142,49.0228,48.9797,48.997,16800.0
2011-11-18 13:25:00,56.87,56.92,56.87,56.9,19000.0,48.9797,49.0228,48.9797,49.0056,19000.0
2011-11-18 13:30:00,56.9,57.0,56.9,56.98,18600.0,49.0056,49.0917,49.0056,49.0745,18600.0
2011-11-18 13:35:00,56.99,57.04,56.99,57.03,46200.0,49.0831,49.1261,49.0831,49.1175,46200.0
2011-11-18 13:40:00,57.03,57.05,56.99,56.99,17500.0,49.1175,49.1348,49.0831,49.0831,17500.0
2011-11-18 13:45:00,57.0,57.0,56.95,56.98,18400.0,49.0917,49.0917,49.0486,49.0745,18400.0
2011-11-18 13:50:00,56.98,57.02,56.95,57.0,28000.0,49.0745,49.1089,49.0486,49.0917,28000.0
2011-11-18 13:55:00,57.0,57.01,56.93,56.94,99600.0,49.0917,49.1003,49.0314,49.04,99600.0
2011-11-18 14:00:00,56.93,56.94,56.84,56.87,60300.0,49.0314,49.04,48.9539,48.9797,60300.0
2011-11-18 14:05:00,56.87,56.91,56.86,56.87,22700.0,48.9797,49.0142,48.9711,48.9797,22700.0
2011-11-18 14:10:00,56.87,57.07,56.87,57.03,22200.0,48.9797,49.152,48.9797,49.1175,22200.0
2011-11-18 14:15:00,57.03,57.07,56.95,56.98,29500.0,49.1175,49.152,49.0486,49.0745,29500.0
2011-11-18 14:20:00,56.96,57.01,56.92,56.92,33800.0,49.0572,49.1003,49.0228,49.0228,33800.0
2011-11-18 14:25:00,56.92,56.94,56.86,56.92,56400.0,49.0228,49.04,48.9711,49.0228,56400.0
2011-11-18 14:30:00,56.92,56.98,56.92,56.95,49000.0,49.0228,49.0745,49.0228,49.0486,49000.0
2011-11-18 14:35:00,56.94,57.02,56.92,56.95,77400.0,49.04,49.1089,49.0228,49.0486,77400.0
2011-11-18 14:40:00,56.95,56.98,56.91,56.98,27900.0,49.0486,49.0745,49.0142,49.0745,27900.0
2011-11-18 14:45:00,56.99,57.01,56.92,56.92,36100.0,49.0831,49.1003,49.0228,49.0228,36100.0
2011-11-18 14:50:00,56.92,56.93,56.87,56.92,31700.0,49.0228,49.0314,48.9797,49.0228,31700.0
2011-11-18 14:55:00,56.91,56.92,56.82,56.84,56400.0,49.0142,49.0228,48.9367,48.9539,56400.0
2011-11-18 15:00:00,56.84,56.89,56.79,56.8,45400.0,48.9539,48.997,48.9108,48.9194,45400.0
2011-11-18 15:05:00,56.8,56.89,56.8,56.88,51700.0,48.9194,48.997,48.9194,48.9883,51700.0
2011-11-18 15:10:00,56.88,56.93,56.86,56.86,38200.0,48.9883,49.0314,48.9711,48.9711,38200.0
2011-11-18 15:15:00,56.87,56.88,56.82,56.88,62300.0,48.9797,48.9883,48.9367,48.9883,62300.0
2011-11-18 15:20:00,56.88,56.89,56.83,56.85,52900.0,48.9883,48.997,48.9453,48.9625,52900.0
2011-11-18 15:25:00,56.85,56.86,56.79,56.82,36600.0,48.9625,48.9711,48.9108,48.9367,36600.0
2011-11-18 15:30:00,56.81,56.87,56.78,56.85,5700.0,48.9281,48.9797,48.9022,48.9625,5700.0
2011-11-18 15:35:00,56.86,56.92,56.85,56.86,12500.0,48.9711,49.0228,48.9625,48.9711,12500.0
2011-11-18 15:40:00,56.86,56.86,56.76,56.78,20400.0,48.9711,48.9711,48.885,48.9022,20400.0
2011-11-18 15:45:00,56.78,56.87,56.78,56.83,37400.0,48.9022,48.9797,48.9022,48.9453,37400.0
2011-11-18 15:50:00,56.85,56.86,56.81,56.83,17300.0,48.9625,48.9711,48.9281,48.9453,17300.0
2011-11-18 15:55:00,56.83,56.84,56.76,56.79,40500.0,48.9453,48.9539,48.885,48.9108,40500.0
2011-11-21 09:30:00,56.0,56.07,55.88,55.93,59000.0,48.2304,48.2907,48.1271,48.1701,59000.0
2011-11-21 09:35:00,55.92,55.95,55.76,55.77,29200.0,48.1615,48.1874,48.0237,48.0323,29200.0
2011-11-21 09:40:00,55.78,55.8,55.7,55.78,38800.0,48.041,48.0582,47.9721,48.041,38800.0
2011-11-21 09:45:00,55.79,55.8,55.75,55.79,17400.0,48.0496,48.0582,48.0151,48.0496,17400.0
2011-11-21 09:50:00,55.77,55.77,55.65,55.67,178800.0,48.0323,48.0323,47.929,47.9462,178800.0
2011-11-21 09:55:00,55.68,55.77,55.68,55.72,18800.0,47.9548,48.0323,47.9548,47.9893,18800.0
2011-11-21 10:00:00,55.75,55.78,55.66,55.72,16100.0,48.0151,48.041,47.9376,47.9893,16100.0
2011-11-21 10:05:00,55.72,55.73,55.59,55.65,23900.0,47.9893,47.9979,47.8773,47.929,23900.0
2011-11-21 10:10:00,55.68,55.81,55.66,55.8,51800.0,47.9548,48.0668,47.9376,48.0582,51800.0
2011-11-21 10:15:00,55.79,55.82,55.68,55.7,28700.0,48.0496,48.0754,47.9548,47.9721,28700.0
2011-11-21 10:20:00,55.69,55.77,55.65,55.77,8800.0,47.9634,48.0323,47.929,48.0323,8800.0
2011-11-21 10:25:00,55.76,55.78,55.69,55.7,15100.0,48.0237,48.041,47.9634,47.9721,15100.0
2011-11-21 10:30:00,55.7,55.73,55.63,55.68,21000.0,47.9721,47.9979,47.9118,47.9548,21000.0
2011-11-21 10:35:00,55.69,55.72,55.59,55.64,27600.0,47.9634,47.9893,47.8773,47.9204,27600.0
2011-11-21 10:40:00,55.66,55.69,55.55,55.56,22100.0,47.9376,47.9634,47.8429,47.8515,22100.0
2011-11-21 10:45:00,55.53,55.61,55.52,55.53,20700.0,47.8256,47.8945,47.817,47.8256,20700.0
2011-11-21 10:50:00,55.54,55.56,55.42,55.42,58700.0,47.8343,47.8515,47.7309,47.7309,58700.0
2011-11-21 10:55:00,55.42,55.48,55.39,55.41,50500.0,47.7309,47.7826,47.7051,47.7223,50500.0
2011-11-21 11:00:00,55.41,55.42,55.35,55.4,68200.0,47.7223,47.7309,47.6706,47.7137,68200.0
2011-11-21 11:05:00,55.4,55.4,55.31,55.37,39100.0,47.7137,47.7137,47.6362,47.6878,39100.0
2011-11-21 11:10:00,55.38,55.51,55.38,55.51,18100.0,47.6965,47.8084,47.6965,47.8084,18100.0
2011-11-21 11:15:00,55.5,55.52,55.46,55.52,15000.0,47.7998,47.817,47.7654,47.817,15000.0
2011-11-21 11:20:00,55.53,55.56,55.46,55.46,10000.0,47.8256,47.8515,47.7654,47.7654,10000.0
2011-11-21 11:25:00,55.47,55.5,55.44,55.48,12600.0,47.774,47.7998,47.7481,47.7826,12600.0
2011-11-21 11:30:00,55.46,55.5,55.42,55.45,13200.0,47.7654,47.7998,47.7309,47.7567,13200.0
2011-11-21 11:35:00,55.4,55.42,55.34,55.34,11800.0,47.7137,47.7309,47.662,47.662,11800.0
2011-11-21 11:40:00,55.33,55.38,55.3,55.33,18000.0,47.6534,47.6965,47.6276,47.6534,18000.0
2011-11-21 11:45:00,55.27,55.42,55.25,55.42,92100.0,47.6017,47.7309,47.5845,47.7309,92100.0
2011-11-21 11:50:00,55.42,55.46,55.39,55.42,27100.0,47.7309,47.7654,47.7051,47.7309,27100.0
2011-11-21 11:55:00,55.4,55.49,55.4,55.49,15200.0,47.7137,47.7912,47.7137,47.7912,15200.0
2011-11-21 12:00:00,55.48,55.52,55.47,55.48,20800.0,47.7826,47.817,47.774,47.7826,20800.0
2011-11-21 12:05:00,55.47,55.51,55.43,55.43,11700.0,47.774,47.8084,47.7395,47.7395,11700.0
2011-11-21 12:10:00,55.43,55.53,55.42,55.52,14900.0,47.7395,47.8256,47.7309,47.817,14900.0
2011-11-21 12:15:00,55.51,55.54,55.45,55.45,21800.0,47.8084,47.8343,47.7567,47.7567,21800.0
2011-11-21 12:20:00,55.45,55.5,55.43,55.5,11000.0,47.7567,47.7998,47.7395,47.7998,11000.0
2011-11-21 12:25:00,55.46,55.46,55.36,55.38,46400.0,47.7654,47.7654,47.6792,47.6965,46400.0
2011-11-21 12:30:00,55.38,55.43,55.35,55.43,65700.0,47.6965,47.7395,47.6706,47.7395,65700.0
2011-11-21 12:35:00,55.43,55.49,55.4,55.47,13800.0,47.7395,47.7912,47.7137,47.774,13800.0
2011-11-21 12:40:00,55.47,55.5,55.47,55.48,11700.0,47.774,47.7998,47.774,47.7826,11700.0
2011-11-21 12:45:00,55.47,55.54,55.45,55.53,87600.0,47.774,47.8343,47.7567,47.8256,87600.0
2011-11-21 12:50:00,55.52,55.54,55.49,55.53,23500.0,47.817,47.8343,47.7912,47.8256,23500.0
2011-11-21 12:55:00,55.52,55.53,55.46,55.46,98500.0,47.817,47.8256,47.7654,47.7654,98500.0
2011-11-21 13:00:00,55.46,55.54,55.45,55.54,11700.0,47.7654,47.8343,47.7567,47.8343,11700.0
2011-11-21 13:05:00,55.54,55.64,55.54,55.61,12100.0,47.8343,47.9204,47.8343,47.8945,12100.0
2011-11-21 13:10:00,55.63,55.65,55.59,55.6,8700.0,47.9118,47.929,47.8773,47.8859,8700.0
2011-11-21 13:15:00,55.6,55.63,55.58,55.6,11400.0,47.8859,47.9118,47.8687,47.8859,11400.0
2011-11-21 13:20:00,55.63,55.67,55.62,55.64,6000.0,47.9118,47.9462,47.9032,47.9204,6000.0
2011-11-21 13:25:00,55.64,55.67,55.57,55.57,4100.0,47.9204,47.9462,47.8601,47.8601,4100.0
2011-11-21 13:30:00,55.55,55.56,55.51,55.54,105900.0,47.8429,47.8515,47.8084,47.8343,105900.0
2011-11-21 13:35:00,55.54,55.55,55.52,55.52,16500.0,47.8343,47.8429,47.817,47.817,16500.0
2011-11-21 13:40:00,55.51,55.55,55.5,55.53,3200.0,47.8084,47.8429,47.7998,47.8256,3200.0
2011-11-21 13:45:00,55.52,55.52,55.48,55.5,25000.0,47.817,47.817,47.7826,47.7998,25000.0
2011-11-21 13:50:00,55.51,55.53,55.5,55.5,12600.0,47.8084,47.8256,47.7998,47.7998,12600.0
2011-11-21 13:55:00,55.51,55.51,55.39,55.4,9800.0,47.8084,47.8084,47.7051,47.7137,9800.0
2011-11-21 14:00:00,55.38,55.47,55.38,55.45,10900.0,47.6965,47.774,47.6965,47.7567,10900.0
2011-11-21 14:05:00,55.45,55.49,55.44,55.49,9800.0,47.7567,47.7912,47.7481,47.7912,9800.0
2011-11-21 14:10:00,55.5,55.69,55.5,55.68,23600.0,47.7998,47.9634,47.7998,47.9548,23600.0
2011-11-21 14:15:00,55.68,55.81,55.65,55.71,37600.0,47.9548,48.0668,47.929,47.9807,37600.0
2011-11-21 14:20:00,55.71,55.74,55.67,55.68,13800.0,47.9807,48.0065,47.9462,47.9548,13800.0
2011-11-21 14:25:00,55.69,55.71,55.67,55.69,9300.0,47.9634,47.9807,47.9462,47.9634,9300.0
2011-11-21 14:30:00,55.69,55.78,55.68,55.72,16100.0,47.9634,48.041,47.9548,47.9893,16100.0
2011-11-21 14:35:00,55.75,55.77,55.71,55.74,36400.0,48.0151,48.0323,47.9807,48.0065,36400.0
2011-11-21 14:40:00,55.73,55.82,55.73,55.82,29100.0,47.9979,48.0754,47.9979,48.0754,29100.0
2011-11-21 14:45:00,55.83,55.88,55.79,55.8,48600.0,48.084,48.1271,48.0496,48.0582,48600.0
2011-11-21 14:50:00,55.81,55.82,55.72,55.72,69800.0,48.0668,48.0754,47.9893,47.9893,69800.0
2011-11-21 14:55:00,55.72,55.79,55.7,55.72,44100.0,47.9893,48.0496,47.9721,47.9893,44100.0
2011-11-21 15:00:00,55.71,55.76,55.6,55.63,39800.0,47.9807,48.0237,47.8859,47.9118,39800.0
2011-11-21 15:05:00,55.64,55.71,55.64,55.69,136400.0,47.9204,47.9807,47.9204,47.9634,136400.0
2011-11-21 15:10:00,55.7,55.76,55.68,55.73,70200.0,47.9721,48.0237,47.9548,47.9979,70200.0
2011-11-21 15:15:00,55.75,55.83,55.67,55.82,54100.0,48.0151,48.084,47.9462,48.0754,54100.0
2011-11-21 15:20:00,55.82,55.93,55.8,55.87,59500.0,48.0754,48.1701,48.0582,48.1185,59500.0
2011-11-21 15:25:00,55.87,56.04,55.87,55.99,57600.0,48.1185,48.2649,48.1185,48.2218,57600.0
2011-11-21 15:30:00,55.99,56.07,55.93,55.96,60600.0,48.2218,48.2907,48.1701,48.196,60600.0
2011-11-21 15:35:00,55.96,56.05,55.96,56.04,53200.0,48.196,48.2735,48.196,48.2649,53200.0
2011-11-21 15:40:00,56.03,56.04,55.94,55.99,89500.0,48.2563,48.2649,48.1788,48.2218,89500.0
2011-11-21 15:45:00,56.0,56.08,56.0,56.06,111200.0,48.2304,48.2993,48.2304,48.2821,111200.0
2011-11-21 15:50:00,56.05,56.06,55.86,55.89,91000.0,48.2735,48.2821,48.1099,48.1357,91000.0
2011-11-21 15:55:00,55.9,55.94,55.77,55.79,848600.0,48.1443,48.1788,48.0323,48.0496,848600.0
2011-11-22 09:30:00,55.63,55.71,55.59,55.71,69600.0,47.9118,47.9807,47.8773,47.9807,69600.0
2011-11-22 09:35:00,55.72,55.84,55.71,55.84,30700.0,47.9893,48.0926,47.9807,48.0926,30700.0
2011-11-22 09:40:00,55.88,55.93,55.85,55.9,18800.0,48.1271,48.1701,48.1012,48.1443,18800.0
2011-11-22 09:45:00,55.88,56.01,55.88,55.96,21400.0,48.1271,48.239,48.1271,48.196,21400.0
2011-11-22 09:50:00,55.97,55.97,55.91,55.97,16500.0,48.2046,48.2046,48.1529,48.2046,16500.0
2011-11-22 09:55:00,55.95,55.95,55.88,55.89,7900.0,48.1874,48.1874,48.1271,48.1357,7900.0
2011-11-22 10:00:00,55.91,55.97,55.78,55.79,27900.0,48.1529,48.2046,48.041,48.0496,27900.0
2011-11-22 10:05:00,55.79,55.81,55.72,55.78,18600.0,48.0496,48.0668,47.9893,48.041,18600.0
2011-11-22 10:10:00,55.78,55.82,55.7,55.7,15700.0,48.041,48.0754,47.9721,47.9721,15700.0
2011-11-22 10:15:00,55.69,55.78,55.69,55.76,20500.0,47.9634,48.041,47.9634,48.0237,20500.0
2011-11-22 10:20:00,55.77,55.81,55.76,55.81,19500.0,48.0323,48.0668,48.0237,48.0668,19500.0
2011-11-22 10:25:00,55.84,55.93,55.84,55.9,6200.0,48.0926,48.1701,48.0926,48.1443,6200.0
2011-11-22 10:30:00,55.9,55.91,55.83,55.85,13600.0,48.1443,48.1529,48.084,48.1012,13600.0
2011-11-22 10:35:00,55.84,55.84,55.76,55.79,12600.0,48.0926,48.0926,48.0237,48.0496,12600.0
2011-11-22 10:40:00,55.8,55.82,55.71,55.71,19700.0,48.0582,48.0754,47.9807,47.9807,19700.0
2011-11-22 10:45:00,55.72,55.75,55.56,55.59,39500.0,47.9893,48.0151,47.8515,47.8773,39500.0
2011-11-22 10:50:00,55.57,55.61,55.51,55.56,103700.0,47.8601,47.8945,47.8084,47.8515,103700.0
2011-11-22 10:55:00,55.57,55.59,55.41,55.46,112400.0,47.8601,47.8773,47.7223,47.7654,112400.0
2011-11-22 11:00:00,55.46,55.53,55.45,55.49,77000.0,47.7654,47.8256,47.7567,47.7912,77000.0
2011-11-22 11:05:00,55.51,55.54,55.43,55.5,13000.0,47.8084,47.8343,47.7395,47.7998,13000.0
2011-11-22 11:10:00,55.53,55.59,55.51,55.53,14200.0,47.8256,47.8773,47.8084,47.8256,14200.0
2011-11-22 11:15:00,55.53,55.58,55.46,55.57,9800.0,47.8256,47.8687,47.7654,47.8601,9800.0
2011-11-22 11:20:00,55.56,55.56,55.41,55.45,39000.0,47.8515,47.8515,47.7223,47.7567,39000.0
2011-11-22 11:25:00,55.46,55.53,55.43,55.49,16500.0,47.7654,47.8256,47.7395,47.7912,16500.0
2011-11-22 11:30:00,55.48,55.49,55.35,55.36,48400.0,47.7826,47.7912,47.6706,47.6792,48400.0
2011-11-22 11:35:00,55.36,55.44,55.36,55.39,29500.0,47.6792,47.7481,47.6792,47.7051,29500.0
2011-11-22 11:40:00,55.39,55.39,55.32,55.36,37300.0,47.7051,47.7051,47.6448,47.6792,37300.0
2011-11-22 11:45:00,55.37,55.42,55.36,55.4,74000.0,47.6878,47.7309,47.6792,47.7137,74000.0
2011-11-22 11:50:00,55.4,55.51,55.38,55.51,31500.0,47.7137,47.8084,47.6965,47.8084,31500.0
2011-11-22 11:55:00,55.5,55.53,55.49,55.52,3600.0,47.7998,47.8256,47.7912,47.817,3600.0
2011-11-22 12:00:00,55.52,55.73,55.52,55.67,66700.0,47.817,47.9979,47.817,47.9462,66700.0
2011-11-22 12:05:00,55.68,55.91,55.68,55.86,28700.0,47.9548,48.1529,47.9548,48.1099,28700.0
2011-11-22 12:10:00,55.85,55.86,55.74,55.76,18000.0,48.1012,48.1099,48.0065,48.0237,18000.0
2011-11-22 12:15:00,55.78,55.86,55.75,55.78,44100.0,48.041,48.1099,48.0151,48.041,44100.0
2011-11-22 12:20:00,55.78,55.82,55.74,55.77,17800.0,48.041,48.0754,48.0065,48.0323,17800.0
2011-11-22 12:25:00,55.75,55.78,55.63,55.64,22400.0,48.0151,48.041,47.9118,47.9204,22400.0
2011-11-22 12:30:00,55.66,55.76,55.64,55.76,71600.0,47.9376,48.0237,47.9204,48.0237,71600.0
2011-11-22 12:35:00,55.76,55.78,55.69,55.71,24500.0,48.0237,48.041,47.9634,47.9807,24500.0
2011-11-22 12:40:00,55.72,55.76,55.72,55.74,6100.0,47.9893,48.0237,47.9893,48.0065,6100.0
2011-11-22 12:45:00,55.76,55.76,55.7,55.7,41200.0,48.0237,48.0237,47.9721,47.9721,41200.0
2011-11-22 12:50:00,55.72,55.8,55.72,55.78,23200.0,47.9893,48.0582,47.9893,48.041,23200.0
2011-11-22 12:55:00,55.8,55.89,55.76,55.89,25500.0,48.0582,48.1357,48.0237,48.1357,25500.0
2011-11-22 13:00:00,55.9,55.96,55.89,55.93,25700.0,48.1443,48.196,48.1357,48.1701,25700.0
2011-11-22 13:05:00,55.92,55.95,55.82,55.84,18400.0,48.1615,48.1874,48.0754,48.0926,18400.0
2011-11-22 13:10:00,55.84,55.89,55.81,55.88,14100.0,48.0926,48.1357,48.0668,48.1271,14100.0
2011-11-22 13:15:00,55.9,56.04,55.9,56.04,21800.0,48.1443,48.2649,48.1443,48.2649,21800.0
2011-11-22 13:20:00,56.05,56.09,55.98,55.99,20000.0,48.2735,48.308,48.2132,48.2218,20000.0
2011-11-22 13:25:00,55.98,56.01,55.94,55.94,12500.0,48.2132,48.239,48.1788,48.1788,12500.0
2011-11-22 13:30:00,55.95,55.98,55.94,55.98,12700.0,48.1874,48.2132,48.1788,48.2132,12700.0
2011-11-22 13:35:00,55.99,56.05,55.96,56.03,22300.0,48.2218,48.2735,48.196,48.2563,22300.0
2011-11-22 13:40:00,56.02,56.02,55.95,55.97,16500.0,48.2477,48.2477,48.1874,48.2046,16500.0
2011-11-22 13:45:00,55.96,55.97,55.9,55.96,76000.0,48.196,48.2046,48.1443,48.196,76000.0
2011-11-22 13:50:00,55.96,55.96,55.9,55.9,247900.0,48.196,48.196,48.1443,48.1443,247900.0
2011-11-22 13:55:00,55.9,55.9,55.79,55.82,99200.0,48.1443,48.1443,48.0496,48.0754,99200.0
2011-11-22 14:00:00,55.81,55.85,55.76,55.79,28500.0,48.0668,48.1012,48.0237,48.0496,28500.0
2011-11-22 14:05:00,55.78,55.81,55.77,55.81,20000.0,48.041,48.0668,48.0323,48.0668,20000.0
2011-11-22 14:10:00,55.81,55.9,55.8,55.86,29900.0,48.0668,48.1443,48.0582,48.1099,29900.0
2011-11-22 14:15:00,55.85,55.89,55.84,55.87,15600.0,48.1012,48.1357,48.0926,48.1185,15600.0
2011-11-22 14:20:00,55.87,55.88,55.74,55.77,33500.0,48.1185,48.1271,48.0065,48.0323,33500.0
2011-11-22 14:25:00,55.76,55.84,55.75,55.8,21600.0,48.0237,48.0926,48.0151,48.0582,21600.0
2011-11-22 14:30:00,55.8,55.81,55.72,55.75,29800.0,48.0582,48.0668,47.9893,48.0151,29800.0
2011-11-22 14:35:00,55.74,55.77,55.69,55.73,24100.0,48.0065,48.0323,47.9634,47.9979,24100.0
2011-11-22 14:40:00,55.74,55.81,55.73,55.79,29300.0,48.0065,48.0668,47.9979,48.0496,29300.0
2011-11-22 14:45:00,55.8,55.85,55.75,55.75,24900.0,48.0582,48.1012,48.0151,48.0151,24900.0
2011-11-22 14:50:00,55.75,55.76,55.64,55.65,27900.0,48.0151,48.0237,47.9204,47.929,27900.0
2011-11-22 14:55:00,55.65,55.67,55.61,55.67,29200.0,47.929,47.9462,47.8945,47.9462,29200.0
2011-11-22 15:00:00,55.67,55.72,55.63,55.63,25900.0,47.9462,47.9893,47.9118,47.9118,25900.0
2011-11-22 15:05:00,55.64,55.7,55.6,55.62,30500.0,47.9204,47.9721,47.8859,47.9032,30500.0
2011-11-22 15:10:00,55.62,55.66,55.59,55.62,30200.0,47.9032,47.9376,47.8773,47.9032,30200.0
2011-11-22 15:15:00,55.62,55.7,55.61,55.66,90900.0,47.9032,47.9721,47.8945,47.9376,90900.0
2011-11-22 15:20:00,55.65,55.74,55.63,55.73,26300.0,47.929,48.0065,47.9118,47.9979,26300.0
2011-11-22 15:25:00,55.74,55.79,55.71,55.74,36300.0,48.0065,48.0496,47.9807,48.0065,36300.0
2011-11-22 15:30:00,55.74,55.81,55.69,55.75,29800.0,48.0065,48.0668,47.9634,48.0151,29800.0
2011-11-22 15:35:00,55.76,55.79,55.66,55.66,54400.0,48.0237,48.0496,47.9376,47.9376,54400.0
2011-11-22 15:40:00,55.66,55.72,55.65,55.66,43900.0,47.9376,47.9893,47.929,47.9376,43900.0
2011-11-22 15:45:00,55.65,55.77,55.65,55.75,27900.0,47.929,48.0323,47.929,48.0151,27900.0
2011-11-22 15:50:00,55.75,55.79,55.68,55.78,152500.0,48.0151,48.0496,47.9548,48.041,152500.0
2011-11-22 15:55:00,55.79,55.79,55.69,55.72,239000.0,48.0496,48.0496,47.9634,47.9893,239000.0
2011-11-23 09:30:00,55.22,55.26,55.12,55.2,86900.0,47.5587,47.5931,47.4725,47.5414,86900.0
2011-11-23 09:35:00,55.18,55.29,55.17,55.21,21700.0,47.5242,47.6189,47.5156,47.55,21700.0
2011-11-23 09:40:00,55.21,55.21,55.05,55.05,26000.0,47.55,47.55,47.4122,47.4122,26000.0
2011-11-23 09:45:00,55.07,55.11,55.04,55.09,10300.0,47.4295,47.4639,47.4036,47.4467,10300.0
2011-11-23 09:50:00,55.08,55.11,55.0,55.08,12200.0,47.4381,47.4639,47.3692,47.4381,12200.0
2011-11-23 09:55:00,55.06,55.07,54.9,54.9,42200.0,47.4209,47.4295,47.2831,47.2831,42200.0
2011-11-23 10:00:00,54.9,54.93,54.86,54.91,9900.0,47.2831,47.3089,47.2486,47.2917,9900.0
2011-11-23 10:05:00,54.91,54.95,54.9,54.95,15800.0,47.2917,47.3261,47.2831,47.3261,15800.0
2011-11-23 10:10:00,54.95,54.96,54.8,54.81,122800.0,47.3261,47.3347,47.1969,47.2055,122800.0
2011-11-23 10:15:00,54.81,54.85,54.72,54.75,58300.0,47.2055,47.24,47.128,47.1539,58300.0
2011-11-23 10:20:00,54.77,54.81,54.74,54.76,44700.0,47.1711,47.2055,47.1453,47.1625,44700.0
2011-11-23 10:25:00,54.78,54.81,54.7,54.72,31900.0,47.1797,47.2055,47.1108,47.128,31900.0
2011-11-23 10:30:00,54.75,54.75,54.66,54.7,10600.0,47.1539,47.1539,47.0764,47.1108,10600.0
2011-11-23 10:35:00,54.73,54.8,54.72,54.8,18400.0,47.1366,47.1969,47.128,47.1969,18400.0
2011-11-23 10:40:00,54.81,54.81,54.72,54.75,12300.0,47.2055,47.2055,47.128,47.1539,12300.0
2011-11-23 10:45:00,54.76,54.76,54.72,54.75,7300.0,47.1625,47.1625,47.128,47.1539,7300.0
2011-11-23 10:50:00,54.73,54.83,54.73,54.82,3600.0,47.1366,47.2228,47.1366,47.2142,3600.0
2011-11-23 10:55:00,54.84,54.86,54.79,54.81,7300.0,47.2314,47.2486,47.1883,47.2055,7300.0
2011-11-23 11:00:00,54.8,54.88,54.76,54.76,21100.0,47.1969,47.2658,47.1625,47.1625,21100.0
2011-11-23 11:05:00,54.78,54.79,54.68,54.69,24300.0,47.1797,47.1883,47.0936,47.1022,24300.0
2011-11-23 11:10:00,54.67,54.73,54.63,54.67,21900.0,47.085,47.1366,47.0505,47.085,21900.0
2011-11-23 11:15:00,54.66,54.7,54.61,54.7,13900.0,47.0764,47.1108,47.0333,47.1108,13900.0
2011-11-23 11:20:00,54.71,54.71,54.66,54.71,10900.0,47.1194,47.1194,47.0764,47.1194,10900.0
2011-11-23 11:25:00,54.71,54.75,54.63,54.63,13000.0,47.1194,47.1539,47.0505,47.0505,13000.0
2011-11-23 11:30:00,54.64,54.65,54.58,54.61,10400.0,47.0591,47.0677,47.0075,47.0333,10400.0
2011-11-23 11:35:00,54.6,54.76,54.56,54.74,28800.0,47.0247,47.1625,46.9902,47.1453,28800.0
2011-11-23 11:40:00,54.73,54.73,54.66,54.68,9700.0,47.1366,47.1366,47.0764,47.0936,9700.0
2011-11-23 11:45:00,54.68,54.72,54.64,54.7,12000.0,47.0936,47.128,47.0591,47.1108,12000.0
2011-11-23 11:50:00,54.7,54.78,54.7,54.74,11400.0,47.1108,47.1797,47.1108,47.1453,11400.0
2011-11-23 11:55:00,54.74,54.74,54.69,54.74,9600.0,47.1453,47.1453,47.1022,47.1453,9600.0
2011-11-23 12:00:00,54.72,54.81,54.72,54.8,6300.0,47.128,47.2055,47.128,47.1969,6300.0
2011-11-23 12:05:00,54.84,54.84,54.8,54.81,18600.0,47.2314,47.2314,47.1969,47.2055,18600.0
2011-11-23 12:10:00,54.82,54.84,54.76,54.76,14300.0,47.2142,47.2314,47.1625,47.1625,14300.0
2011-11-23 12:15:00,54.77,54.81,54.73,54.75,8000.0,47.1711,47.2055,47.1366,47.1539,8000.0
2011-11-23 12:20:00,54.76,54.79,54.74,54.77,6600.0,47.1625,47.1883,47.1453,47.1711,6600.0
2011-11-23 12:25:00,54.76,54.8,54.7,54.7,33600.0,47.1625,47.1969,47.1108,47.1108,33600.0
2011-11-23 12:30:00,54.7,54.72,54.65,54.65,14500.0,47.1108,47.128,47.0677,47.0677,14500.0
2011-11-23 12:35:00,54.66,54.69,54.66,54.68,3700.0,47.0764,47.1022,47.0764,47.0936,3700.0
2011-11-23 12:40:00,54.66,54.7,54.65,54.7,6700.0,47.0764,47.1108,47.0677,47.1108,6700.0
2011-11-23 12:45:00,54.67,54.75,54.66,54.72,4800.0,47.085,47.1539,47.0764,47.128,4800.0
2011-11-23 12:50:00,54.72,54.87,54.72,54.86,16400.0,47.128,47.2572,47.128,47.2486,16400.0
2011-11-23 12:55:00,54.88,54.9,54.86,54.87,4700.0,47.2658,47.2831,47.2486,47.2572,4700.0
2011-11-23 13:00:00,54.85,54.86,54.83,54.85,5400.0,47.24,47.2486,47.2228,47.24,5400.0
2011-11-23 13:05:00,54.85,54.91,54.85,54.9,3000.0,47.24,47.2917,47.24,47.2831,3000.0
2011-11-23 13:10:00,54.88,54.91,54.8,54.8,11500.0,47.2658,47.2917,47.1969,47.1969,11500.0
2011-11-23 13:15:00,54.81,54.85,54.8,54.85,3300.0,47.2055,47.24,47.1969,47.24,3300.0
2011-11-23 13:20:00,54.85,54.87,54.79,54.8,21300.0,47.24,47.2572,47.1883,47.1969,21300.0
2011-11-23 13:25:00,54.8,54.9,54.8,54.9,39500.0,47.1969,47.2831,47.1969,47.2831,39500.0
2011-11-23 13:30:00,54.91,54.93,54.86,54.87,20400.0,47.2917,47.3089,47.2486,47.2572,20400.0
2011-11-23 13:35:00,54.87,54.9,54.85,54.86,13000.0,47.2572,47.2831,47.24,47.2486,13000.0
2011-11-23 13:40:00,54.85,54.85,54.76,54.76,16500.0,47.24,47.24,47.1625,47.1625,16500.0
2011-11-23 13:45:00,54.79,54.82,54.77,54.79,8200.0,47.1883,47.2142,47.1711,47.1883,8200.0
2011-11-23 13:50:00,54.79,54.87,54.77,54.83,11300.0,47.1883,47.2572,47.1711,47.2228,11300.0
2011-11-23 13:55:00,54.83,54.84,54.68,54.72,19100.0,47.2228,47.2314,47.0936,47.128,19100.0
2011-11-23 14:00:00,54.71,54.75,54.67,54.73,7700.0,47.1194,47.1539,47.085,47.1366,7700.0
2011-11-23 14:05:00,54.71,54.73,54.67,54.71,6300.0,47.1194,47.1366,47.085,47.1194,6300.0
2011-11-23 14:10:00,54.71,54.71,54.59,54.59,20600.0,47.1194,47.1194,47.0161,47.0161,20600.0
2011-11-23 14:15:00,54.59,54.64,54.55,54.64,32200.0,47.0161,47.0591,46.9816,47.0591,32200.0
2011-11-23 14:20:00,54.63,54.66,54.61,54.66,43400.0,47.0505,47.0764,47.0333,47.0764,43400.0
2011-11-23 14:25:00,54.66,54.66,54.53,54.61,61500.0,47.0764,47.0764,46.9644,47.0333,61500.0
2011-11-23 14:30:00,54.6,54.66,54.6,54.66,262600.0,47.0247,47.0764,47.0247,47.0764,262600.0
2011-11-23 14:35:00,54.66,54.72,54.63,54.69,48700.0,47.0764,47.128,47.0505,47.1022,48700.0
2011-11-23 14:40:00,54.67,54.7,54.63,54.63,20600.0,47.085,47.1108,47.0505,47.0505,20600.0
2011-11-23 14:45:00,54.63,54.71,54.63,54.68,25600.0,47.0505,47.1194,47.0505,47.0936,25600.0
2011-11-23 14:50:00,54.69,54.71,54.66,54.69,16400.0,47.1022,47.1194,47.0764,47.1022,16400.0
2011-11-23 14:55:00,54.7,54.7,54.63,54.64,49900.0,47.1108,47.1108,47.0505,47.0591,49900.0
2011-11-23 15:00:00,54.65,54.79,54.6,54.7,67900.0,47.0677,47.1883,47.0247,47.1108,67900.0
2011-11-23 15:05:00,54.7,54.8,54.68,54.75,50400.0,47.1108,47.1969,47.0936,47.1539,50400.0
2011-11-23 15:10:00,54.75,54.87,54.74,54.86,76900.0,47.1539,47.2572,47.1453,47.2486,76900.0
2011-11-23 15:15:00,54.88,54.88,54.77,54.78,29000.0,47.2658,47.2658,47.1711,47.1797,29000.0
2011-11-23 15:20:00,54.77,54.81,54.68,54.72,33900.0,47.1711,47.2055,47.0936,47.128,33900.0
2011-11-23 15:25:00,54.72,54.75,54.67,54.72,49900.0,47.128,47.1539,47.085,47.128,49900.0
2011-11-23 15:30:00,54.73,54.78,54.72,54.77,19300.0,47.1366,47.1797,47.128,47.1711,19300.0
2011-11-23 15:35:00,54.78,54.83,54.77,54.79,36600.0,47.1797,47.2228,47.1711,47.1883,36600.0
2011-11-23 15:40:00,54.79,54.95,54.78,54.95,46300.0,47.1883,47.3261,47.1797,47.3261,46300.0
2011-11-23 15:45:00,54.92,54.92,54.81,54.83,29500.0,47.3003,47.3003,47.2055,47.2228,29500.0
2011-11-23 15:50:00,54.82,54.89,54.79,54.83,49500.0,47.2142,47.2744,47.1883,47.2228,49500.0
2011-11-23 15:55:00,54.82,54.82,54.5,54.52,32800.0,47.2142,47.2142,46.9386,46.9558,32800.0
2011-11-25 09:30:00,54.42,54.51,54.34,54.51,19000.0,46.8697,46.9472,46.8007,46.9472,19000.0
2011-11-25 09:35:00,54.53,54.81,54.51,54.73,37600.0,46.9644,47.2055,46.9472,47.1366,37600.0
2011-11-25 09:40:00,54.75,54.84,54.74,54.83,14200.0,47.1539,47.2314,47.1453,47.2228,14200.0
2011-11-25 09:45:00,54.83,54.85,54.64,54.67,13300.0,47.2228,47.24,47.0591,47.085,13300.0
2011-11-25 09:50:00,54.65,54.75,54.65,54.68,11100.0,47.0677,47.1539,47.0677,47.0936,11100.0
2011-11-25 09:55:00,54.69,54.79,54.62,54.62,19500.0,47.1022,47.1883,47.0419,47.0419,19500.0
2011-11-25 10:00:00,54.62,54.76,54.62,54.76,12200.0,47.0419,47.1625,47.0419,47.1625,12200.0
2011-11-25 10:05:00,54.76,54.86,54.75,54.83,9200.0,47.1625,47.2486,47.1539,47.2228,9200.0
2011-11-25 10:10:00,54.84,54.89,54.8,54.88,8500.0,47.2314,47.2744,47.1969,47.2658,8500.0
2011-11-25 10:15:00,54.9,54.92,54.8,54.91,80600.0,47.2831,47.3003,47.1969,47.2917,80600.0
2011-11-25 10:20:00,54.91,54.92,54.85,54.89,25600.0,47.2917,47.3003,47.24,47.2744,25600.0
2011-11-25 10:25:00,54.87,54.91,54.75,54.78,36500.0,47.2572,47.2917,47.1539,47.1797,36500.0
2011-11-25 10:30:00,54.77,54.8,54.76,54.78,9400.0,47.1711,47.1969,47.1625,47.1797,9400.0
2011-11-25 10:35:00,54.79,54.88,54.77,54.81,24000.0,47.1883,47.2658,47.1711,47.2055,24000.0
2011-11-25 10:40:00,54.81,54.88,54.8,54.87,16300.0,47.2055,47.2658,47.1969,47.2572,16300.0
2011-11-25 10:45:00,54.85,54.9,54.8,54.82,17500.0,47.24,47.2831,47.1969,47.2142,17500.0
2011-11-25 10:50:00,54.8,54.87,54.78,54.79,31300.0,47.1969,47.2572,47.1797,47.1883,31300.0
2011-11-25 10:55:00,54.8,54.8,54.73,54.74,20300.0,47.1969,47.1969,47.1366,47.1453,20300.0
2011-11-25 11:00:00,54.75,54.76,54.69,54.73,20700.0,47.1539,47.1625,47.1022,47.1366,20700.0
2011-11-25 11:05:00,54.74,54.79,54.73,54.78,9400.0,47.1453,47.1883,47.1366,47.1797,9400.0
2011-11-25 11:10:00,54.77,54.84,54.75,54.78,39300.0,47.1711,47.2314,47.1539,47.1797,39300.0
2011-11-25 11:15:00,54.78,54.83,54.71,54.8,17300.0,47.1797,47.2228,47.1194,47.1969,17300.0
2011-11-25 11:20:00,54.8,54.83,54.76,54.79,11200.0,47.1969,47.2228,47.1625,47.1883,11200.0
2011-11-25 11:25:00,54.78,54.78,54.68,54.69,16400.0,47.1797,47.1797,47.0936,47.1022,16400.0
2011-11-25 11:30:00,54.69,54.77,54.69,54.73,25000.0,47.1022,47.1711,47.1022,47.1366,25000.0
2011-11-25 11:35:00,54.74,54.74,54.62,54.64,31600.0,47.1453,47.1453,47.0419,47.0591,31600.0
2011-11-25 11:40:00,54.65,54.67,54.56,54.56,13800.0,47.0677,47.085,46.9902,46.9902,13800.0
2011-11-25 11:45:00,54.54,54.54,54.47,54.51,28000.0,46.973,46.973,46.9127,46.9472,28000.0
2011-11-25 11:50:00,54.53,54.54,54.4,54.4,14200.0,46.9644,46.973,46.8524,46.8524,14200.0
2011-11-25 11:55:00,54.39,54.47,54.39,54.43,24100.0,46.8438,46.9127,46.8438,46.8783,24100.0
2011-11-25 12:00:00,54.45,54.48,54.43,54.45,5600.0,46.8955,46.9213,46.8783,46.8955,5600.0
2011-11-25 12:05:00,54.44,54.47,54.36,54.38,6400.0,46.8869,46.9127,46.818,46.8352,6400.0
2011-11-25 12:10:00,54.4,54.42,54.34,54.41,74100.0,46.8524,46.8697,46.8007,46.861,74100.0
2011-11-25 12:15:00,54.4,54.42,54.36,54.39,39900.0,46.8524,46.8697,46.818,46.8438,39900.0
2011-11-25 12:20:00,54.4,54.41,54.36,54.38,5800.0,46.8524,46.861,46.818,46.8352,5800.0
2011-11-25 12:25:00,54.37,54.48,54.37,54.48,6900.0,46.8266,46.9213,46.8266,46.9213,6900.0
2011-11-25 12:30:00,54.49,54.53,54.44,54.53,8400.0,46.9299,46.9644,46.8869,46.9644,8400.0
2011-11-25 12:35:00,54.52,54.53,54.44,54.46,20000.0,46.9558,46.9644,46.8869,46.9041,20000.0
2011-11-25 12:40:00,54.47,54.47,54.37,54.39,34800.0,46.9127,46.9127,46.8266,46.8438,34800.0
2011-11-25 12:45:00,54.39,54.45,54.38,54.44,22200.0,46.8438,46.8955,46.8352,46.8869,22200.0
2011-11-25 12:50:00,54.44,54.51,54.42,54.42,29500.0,46.8869,46.9472,46.8697,46.8697,29500.0
2011-11-25 12:55:00,54.42,54.42,54.26,54.28,158000.0,46.8697,46.8697,46.7318,46.7491,158000.0
2011-11-28 09:30:00,55.79,55.84,55.71,55.75,81500.0,48.0496,48.0926,47.9807,48.0151,81500.0
2011-11-28 09:35:00,55.75,55.89,55.68,55.86,76100.0,48.0151,48.1357,47.9548,48.1099,76100.0
2011-11-28 09:40:00,55.88,55.95,55.87,55.89,93300.0,48.1271,48.1874,48.1185,48.1357,93300.0
2011-11-28 09:45:00,55.88,55.88,55.83,55.84,26800.0,48.1271,48.1271,48.084,48.0926,26800.0
2011-11-28 09:50:00,55.85,55.96,55.85,55.95,32300.0,48.1012,48.196,48.1012,48.1874,32300.0
2011-11-28 09:55:00,55.96,56.01,55.96,55.98,42300.0,48.196,48.239,48.196,48.2132,42300.0
2011-11-28 10:00:00,55.96,56.0,55.9,55.92,27200.0,48.196,48.2304,48.1443,48.1615,27200.0
2011-11-28 10:05:00,55.93,55.99,55.93,55.98,42600.0,48.1701,48.2218,48.1701,48.2132,42600.0
2011-11-28 10:10:00,55.99,56.06,55.98,56.01,66100.0,48.2218,48.2821,48.2132,48.239,66100.0
2011-11-28 10:15:00,56.01,56.09,56.01,56.09,24300.0,48.239,48.308,48.239,48.308,24300.0
2011-11-28 10:20:00,56.09,56.09,56.03,56.03,8700.0,48.308,48.308,48.2563,48.2563,8700.0
2011-11-28 10:25:00,56.05,56.09,56.02,56.03,30200.0,48.2735,48.308,48.2477,48.2563,30200.0
2011-11-28 10:30:00,56.04,56.1,56.04,56.07,20800.0,48.2649,48.3166,48.2649,48.2907,20800.0
2011-11-28 10:35:00,56.07,56.14,56.02,56.02,20100.0,48.2907,48.351,48.2477,48.2477,20100.0
2011-11-28 10:40:00,56.02,56.06,56.02,56.05,11900.0,48.2477,48.2821,48.2477,48.2735,11900.0
2011-11-28 10:45:00,56.05,56.08,56.03,56.03,16100.0,48.2735,48.2993,48.2563,48.2563,16100.0
2011-11-28 10:50:00,56.03,56.05,55.98,56.05,21600.0,48.2563,48.2735,48.2132,48.2735,21600.0
2011-11-28 10:55:00,56.06,56.07,55.99,56.01,13900.0,48.2821,48.2907,48.2218,48.239,13900.0
2011-11-28 11:00:00,56.01,56.1,56.01,56.02,17900.0,48.239,48.3166,48.239,48.2477,17900.0
2011-11-28 11:05:00,56.02,56.07,56.01,56.04,53900.0,48.2477,48.2907,48.239,48.2649,53900.0
2011-11-28 11:10:00,56.05,56.05,56.0,56.01,13400.0,48.2735,48.2735,48.2304,48.239,13400.0
2011-11-28 11:15:00,56.02,56.05,56.0,56.03,19000.0,48.2477,48.2735,48.2304,48.2563,19000.0
2011-11-28 11:20:00,56.02,56.02,55.98,56.01,9600.0,48.2477,48.2477,48.2132,48.239,9600.0
2011-11-28 11:25:00,56.01,56.08,55.99,56.08,14800.0,48.239,48.2993,48.2218,48.2993,14800.0
2011-11-28 11:30:00,56.08,56.13,56.07,56.12,22100.0,48.2993,48.3424,48.2907,48.3338,22100.0
2011-11-28 11:35:00,56.11,56.11,56.03,56.06,38700.0,48.3252,48.3252,48.2563,48.2821,38700.0
2011-11-28 11:40:00,56.06,56.1,56.04,56.05,10200.0,48.2821,48.3166,48.2649,48.2735,10200.0
2011-11-28 11:45:00,56.05,56.09,56.04,56.05,12600.0,48.2735,48.308,48.2649,48.2735,12600.0
2011-11-28 11:50:00,56.06,56.06,56.01,56.06,25900.0,48.2821,48.2821,48.239,48.2821,25900.0
2011-11-28 11:55:00,56.05,56.08,56.03,56.04,65700.0,48.2735,48.2993,48.2563,48.2649,65700.0
2011-11-28 12:00:00,56.04,56.05,56.01,56.03,15500.0,48.2649,48.2735,48.239,48.2563,15500.0
2011-11-28 12:05:00,56.04,56.07,56.02,56.02,18300.0,48.2649,48.2907,48.2477,48.2477,18300.0
2011-11-28 12:10:00,56.03,56.07,56.02,56.04,12900.0,48.2563,48.2907,48.2477,48.2649,12900.0
2011-11-28 12:15:00,56.04,56.06,56.02,56.03,11200.0,48.2649,48.2821,48.2477,48.2563,11200.0
2011-11-28 12:20:00,56.03,56.06,56.01,56.03,7500.0,48.2563,48.2821,48.239,48.2563,7500.0
2011-11-28 12:25:00,56.03,56.03,55.95,55.97,10300.0,48.2563,48.2563,48.1874,48.2046,10300.0
2011-11-28 12:30:00,55.95,55.96,55.88,55.92,7800.0,48.1874,48.196,48.1271,48.1615,7800.0
2011-11-28 12:35:00,55.92,55.94,55.88,55.93,30400.0,48.1615,48.1788,48.1271,48.1701,30400.0
2011-11-28 12:40:00,55.93,55.95,55.89,55.91,25800.0,48.1701,48.1874,48.1357,48.1529,25800.0
2011-11-28 12:45:00,55.92,55.93,55.91,55.91,10800.0,48.1615,48.1701,48.1529,48.1529,10800.0
2011-11-28 12:50:00,55.91,55.93,55.88,55.88,26100.0,48.1529,48.1701,48.1271,48.1271,26100.0
2011-11-28 12:55:00,55.88,55.9,55.85,55.86,31200.0,48.1271,48.1443,48.1012,48.1099,31200.0
2011-11-28 13:00:00,55.86,55.88,55.82,55.84,18500.0,48.1099,48.1271,48.0754,48.0926,18500.0
2011-11-28 13:05:00,55.83,55.88,55.82,55.87,6000.0,48.084,48.1271,48.0754,48.1185,6000.0
2011-11-28 13:10:00,55.88,55.9,55.84,55.9,16100.0,48.1271,48.1443,48.0926,48.1443,16100.0
2011-11-28 13:15:00,55.89,55.95,55.87,55.94,6300.0,48.1357,48.1874,48.1185,48.1788,6300.0
2011-11-28 13:20:00,55.96,56.03,55.95,56.01,12400.0,48.196,48.2563,48.1874,48.239,12400.0
2011-11-28 13:25:00,56.01,56.02,55.99,56.0,3100.0,48.239,48.2477,48.2218,48.2304,3100.0
2011-11-28 13:30:00,56.02,56.07,56.01,56.01,12800.0,48.2477,48.2907,48.239,48.239,12800.0
2011-11-28 13:35:00,56.01,56.04,56.0,56.02,13000.0,48.239,48.2649,48.2304,48.2477,13000.0
2011-11-28 13:40:00,56.02,56.05,56.02,56.03,13600.0,48.2477,48.2735,48.2477,48.2563,13600.0
2011-11-28 13:45:00,56.03,56.04,56.01,56.01,19200.0,48.2563,48.2649,48.239,48.239,19200.0
2011-11-28 13:50:00,56.02,56.04,55.95,55.97,23600.0,48.2477,48.2649,48.1874,48.2046,23600.0
2011-11-28 13:55:00,55.96,55.97,55.87,55.88,16400.0,48.196,48.2046,48.1185,48.1271,16400.0
2011-11-28 14:00:00,55.86,55.93,55.86,55.93,6900.0,48.1099,48.1701,48.1099,48.1701,6900.0
2011-11-28 14:05:00,55.94,55.98,55.91,55.96,23900.0,48.1788,48.2132,48.1529,48.196,23900.0
2011-11-28 14:10:00,55.97,56.01,55.96,56.01,51700.0,48.2046,48.239,48.196,48.239,51700.0
2011-11-28 14:15:00,56.0,56.02,55.98,55.99,34800.0,48.2304,48.2477,48.2132,48.2218,34800.0
2011-11-28 14:20:00,56.0,56.05,55.95,55.97,31300.0,48.2304,48.2735,48.1874,48.2046,31300.0
2011-11-28 14:25:00,55.97,55.99,55.91,55.94,52100.0,48.2046,48.2218,48.1529,48.1788,52100.0
2011-11-28 14:30:00,55.95,55.96,55.91,55.91,15600.0,48.1874,48.196,48.1529,48.1529,15600.0
2011-11-28 14:35:00,55.93,55.97,55.88,55.91,20300.0,48.1701,48.2046,48.1271,48.1529,20300.0
2011-11-28 14:40:00,55.91,55.94,55.89,55.92,12300.0,48.1529,48.1788,48.1357,48.1615,12300.0
2011-11-28 14:45:00,55.92,55.93,55.87,55.87,31100.0,48.1615,48.1701,48.1185,48.1185,31100.0
2011-11-28 14:50:00,55.87,55.87,55.79,55.81,15400.0,48.1185,48.1185,48.0496,48.0668,15400.0
2011-11-28 14:55:00,55.81,55.85,55.78,55.83,20700.0,48.0668,48.1012,48.041,48.084,20700.0
2011-11-28 15:00:00,55.84,55.88,55.83,55.86,38700.0,48.0926,48.1271,48.084,48.1099,38700.0
2011-11-28 15:05:00,55.86,55.86,55.66,55.7,112600.0,48.1099,48.1099,47.9376,47.9721,112600.0
2011-11-28 15:10:00,55.7,55.75,55.68,55.71,28500.0,47.9721,48.0151,47.9548,47.9807,28500.0
2011-11-28 15:15:00,55.7,55.71,55.58,55.71,31300.0,47.9721,47.9807,47.8687,47.9807,31300.0
2011-11-28 15:20:00,55.71,55.79,55.65,55.76,46000.0,47.9807,48.0496,47.929,48.0237,46000.0
2011-11-28 15:25:00,55.76,55.76,55.69,55.7,57900.0,48.0237,48.0237,47.9634,47.9721,57900.0
2011-11-28 15:30:00,55.67,55.78,55.65,55.72,21000.0,47.9462,48.041,47.929,47.9893,21000.0
2011-11-28 15:35:00,55.7,55.82,55.7,55.76,50400.0,47.9721,48.0754,47.9721,48.0237,50400.0
2011-11-28 15:40:00,55.75,55.77,55.67,55.75,62800.0,48.0151,48.0323,47.9462,48.0151,62800.0
2011-11-28 15:45:00,55.77,55.78,55.64,55.67,35300.0,48.0323,48.041,47.9204,47.9462,35300.0
2011-11-28 15:50:00,55.66,55.74,55.64,55.73,92100.0,47.9376,48.0065,47.9204,47.9979,92100.0
2011-11-28 15:55:00,55.73,55.99,55.73,55.98,83200.0,47.9979,48.2218,47.9979,48.2132,83200.0
2011-11-29 09:30:00,56.14,56.14,55.93,55.97,44000.0,48.351,48.351,48.1701,48.2046,44000.0
2011-11-29 09:35:00,55.98,56.05,55.91,56.05,33100.0,48.2132,48.2735,48.1529,48.2735,33100.0
2011-11-29 09:40:00,56.05,56.15,56.04,56.12,22200.0,48.2735,48.3596,48.2649,48.3338,22200.0
2011-11-29 09:45:00,56.11,56.15,56.08,56.15,15100.0,48.3252,48.3596,48.2993,48.3596,15100.0
2011-11-29 09:50:00,56.15,56.25,56.14,56.24,22000.0,48.3596,48.4458,48.351,48.4371,22000.0
2011-11-29 09:55:00,56.24,56.28,56.17,56.25,24600.0,48.4371,48.4716,48.3769,48.4458,24600.0
2011-11-29 10:00:00,56.26,56.39,56.09,56.15,106400.0,48.4544,48.5663,48.308,48.3596,106400.0
2011-11-29 10:05:00,56.15,56.29,56.12,56.28,30600.0,48.3596,48.4802,48.3338,48.4716,30600.0
2011-11-29 10:10:00,56.29,56.36,56.29,56.36,17900.0,48.4802,48.5405,48.4802,48.5405,17900.0
2011-11-29 10:15:00,56.35,56.47,56.33,56.45,15500.0,48.5319,48.6352,48.5147,48.618,15500.0
2011-11-29 10:20:00,56.42,56.47,56.41,56.45,6400.0,48.5922,48.6352,48.5836,48.618,6400.0
2011-11-29 10:25:00,56.43,56.47,56.4,56.4,8300.0,48.6008,48.6352,48.5749,48.5749,8300.0
2011-11-29 10:30:00,56.39,56.41,56.37,56.39,12400.0,48.5663,48.5836,48.5491,48.5663,12400.0
2011-11-29 10:35:00,56.39,56.4,56.34,56.38,13500.0,48.5663,48.5749,48.5233,48.5577,13500.0
2011-11-29 10:40:00,56.39,56.44,56.39,56.41,9900.0,48.5663,48.6094,48.5663,48.5836,9900.0
2011-11-29 10:45:00,56.42,56.43,56.29,56.3,32300.0,48.5922,48.6008,48.4802,48.4888,32300.0
2011-11-29 10:50:00,56.3,56.34,56.29,56.3,15700.0,48.4888,48.5233,48.4802,48.4888,15700.0
2011-11-29 10:55:00,56.31,56.31,56.22,56.28,50100.0,48.4974,48.4974,48.4199,48.4716,50100.0
2011-11-29 11:00:00,56.27,56.33,56.2,56.22,26600.0,48.463,48.5147,48.4027,48.4199,26600.0
2011-11-29 11:05:00,56.22,56.22,56.12,56.15,17800.0,48.4199,48.4199,48.3338,48.3596,17800.0
2011-11-29 11:10:00,56.17,56.22,56.17,56.17,10000.0,48.3769,48.4199,48.3769,48.3769,10000.0
2011-11-29 11:15:00,56.17,56.27,56.17,56.24,11000.0,48.3769,48.463,48.3769,48.4371,11000.0
2011-11-29 11:20:00,56.26,56.26,56.17,56.2,13900.0,48.4544,48.4544,48.3769,48.4027,13900.0
2011-11-29 11:25:00,56.21,56.27,56.21,56.25,11100.0,48.4113,48.463,48.4113,48.4458,11100.0
2011-11-29 11:30:00,56.25,56.32,56.25,56.31,11900.0,48.4458,48.506,48.4458,48.4974,11900.0
2011-11-29 11:35:00,56.31,56.38,56.31,56.36,8400.0,48.4974,48.5577,48.4974,48.5405,8400.0
2011-11-29 11:40:00,56.36,56.39,56.25,56.25,9300.0,48.5405,48.5663,48.4458,48.4458,9300.0
2011-11-29 11:45:00,56.26,56.31,56.26,56.28,5100.0,48.4544,48.4974,48.4544,48.4716,5100.0
2011-11-29 11:50:00,56.3,56.32,56.17,56.18,18200.0,48.4888,48.506,48.3769,48.3855,18200.0
2011-11-29 11:55:00,56.19,56.2,56.14,56.2,8300.0,48.3941,48.4027,48.351,48.4027,8300.0
2011-11-29 12:00:00,56.19,56.26,56.18,56.23,12000.0,48.3941,48.4544,48.3855,48.4285,12000.0
2011-11-29 12:05:00,56.24,56.33,56.23,56.32,15200.0,48.4371,48.5147,48.4285,48.506,15200.0
2011-11-29 12:10:00,56.32,56.35,56.32,56.32,17100.0,48.506,48.5319,48.506,48.506,17100.0
2011-11-29 12:15:00,56.33,56.36,56.29,56.32,13400.0,48.5147,48.5405,48.4802,48.506,13400.0
2011-11-29 12:20:00,56.33,56.33,56.29,56.29,6300.0,48.5147,48.5147,48.4802,48.4802,6300.0
2011-11-29 12:25:00,56.3,56.34,56.29,56.32,7600.0,48.4888,48.5233,48.4802,48.506,7600.0
2011-11-29 12:30:00,56.31,56.31,56.26,56.26,5600.0,48.4974,48.4974,48.4544,48.4544,5600.0
2011-11-29 12:35:00,56.29,56.3,56.19,56.2,8000.0,48.4802,48.4888,48.3941,48.4027,8000.0
2011-11-29 12:40:00,56.2,56.24,56.13,56.13,8800.0,48.4027,48.4371,48.3424,48.3424,8800.0
2011-11-29 12:45:00,56.14,56.18,56.11,56.18,13800.0,48.351,48.3855,48.3252,48.3855,13800.0
2011-11-29 12:50:00,56.17,56.2,56.16,56.17,20300.0,48.3769,48.4027,48.3682,48.3769,20300.0
2011-11-29 12:55:00,56.15,56.21,56.12,56.2,5800.0,48.3596,48.4113,48.3338,48.4027,5800.0
2011-11-29 13:00:00,56.2,56.2,56.13,56.14,5200.0,48.4027,48.4027,48.3424,48.351,5200.0
2011-11-29 13:05:00,56.14,56.14,56.05,56.08,18000.0,48.351,48.351,48.2735,48.2993,18000.0
2011-11-29 13:10:00,56.07,56.13,56.07,56.13,6000.0,48.2907,48.3424,48.2907,48.3424,6000.0
2011-11-29 13:15:00,56.11,56.16,56.11,56.12,12800.0,48.3252,48.3682,48.3252,48.3338,12800.0
2011-11-29 13:20:00,56.12,56.24,56.1,56.22,32000.0,48.3338,48.4371,48.3166,48.4199,32000.0
2011-11-29 13:25:00,56.22,56.24,56.21,56.21,7900.0,48.4199,48.4371,48.4113,48.4113,7900.0
2011-11-29 13:30:00,56.21,56.21,56.1,56.1,29500.0,48.4113,48.4113,48.3166,48.3166,29500.0
2011-11-29 13:35:00,56.1,56.19,56.08,56.19,27500.0,48.3166,48.3941,48.2993,48.3941,27500.0
2011-11-29 13:40:00,56.19,56.19,56.13,56.16,17900.0,48.3941,48.3941,48.3424,48.3682,17900.0
2011-11-29 13:45:00,56.15,56.15,56.09,56.09,11900.0,48.3596,48.3596,48.308,48.308,11900.0
2011-11-29 13:50:00,56.09,56.13,56.0,56.0,14500.0,48.308,48.3424,48.2304,48.2304,14500.0
2011-11-29 13:55:00,56.0,56.02,55.96,56.0,17600.0,48.2304,48.2477,48.196,48.2304,17600.0
2011-11-29 14:00:00,55.98,56.04,55.93,56.03,18000.0,48.2132,48.2649,48.1701,48.2563,18000.0
2011-11-29 14:05:00,56.04,56.05,55.97,55.98,32100.0,48.2649,48.2735,48.2046,48.2132,32100.0
2011-11-29 14:10:00,55.99,56.01,55.95,55.95,10000.0,48.2218,48.239,48.1874,48.1874,10000.0
2011-11-29 14:15:00,55.97,56.05,55.94,56.05,7300.0,48.2046,48.2735,48.1788,48.2735,7300.0
2011-11-29 14:20:00,56.04,56.08,56.03,56.08,80800.0,48.2649,48.2993,48.2563,48.2993,80800.0
2011-11-29 14:25:00,56.08,56.09,56.04,56.08,37300.0,48.2993,48.308,48.2649,48.2993,37300.0
2011-11-29 14:30:00,56.08,56.17,56.08,56.16,9400.0,48.2993,48.3769,48.2993,48.3682,9400.0
2011-11-29 14:35:00,56.17,56.18,56.12,56.12,10800.0,48.3769,48.3855,48.3338,48.3338,10800.0
2011-11-29 14:40:00,56.12,56.2,56.07,56.17,179200.0,48.3338,48.4027,48.2907,48.3769,179200.0
2011-11-29 14:45:00,56.18,56.21,56.1,56.1,19600.0,48.3855,48.4113,48.3166,48.3166,19600.0
2011-11-29 14:50:00,56.09,56.13,56.06,56.12,16800.0,48.308,48.3424,48.2821,48.3338,16800.0
2011-11-29 14:55:00,56.12,56.17,56.11,56.14,14400.0,48.3338,48.3769,48.3252,48.351,14400.0
2011-11-29 15:00:00,56.12,56.17,56.12,56.17,33600.0,48.3338,48.3769,48.3338,48.3769,33600.0
2011-11-29 15:05:00,56.16,56.16,56.09,56.1,39200.0,48.3682,48.3682,48.308,48.3166,39200.0
2011-11-29 15:10:00,56.1,56.26,56.1,56.24,34600.0,48.3166,48.4544,48.3166,48.4371,34600.0
2011-11-29 15:15:00,56.24,56.34,56.24,56.27,83800.0,48.4371,48.5233,48.4371,48.463,83800.0
2011-11-29 15:20:00,56.27,56.28,56.22,56.25,23900.0,48.463,48.4716,48.4199,48.4458,23900.0
2011-11-29 15:25:00,56.24,56.26,56.17,56.19,24700.0,48.4371,48.4544,48.3769,48.3941,24700.0
2011-11-29 15:30:00,56.19,56.28,56.19,56.25,16000.0,48.3941,48.4716,48.3941,48.4458,16000.0
2011-11-29 15:35:00,56.26,56.28,56.13,56.14,17100.0,48.4544,48.4716,48.3424,48.351,17100.0
2011-11-29 15:40:00,56.14,56.16,56.11,56.12,30500.0,48.351,48.3682,48.3252,48.3338,30500.0
2011-11-29 15:45:00,56.11,56.2,56.11,56.14,48000.0,48.3252,48.4027,48.3252,48.351,48000.0
2011-11-29 15:50:00,56.14,56.14,56.01,56.08,109900.0,48.351,48.351,48.239,48.2993,109900.0
2011-11-29 15:55:00,56.07,56.08,56.02,56.04,134500.0,48.2907,48.2993,48.2477,48.2649,134500.0
2011-11-30 09:30:00,57.63,57.68,57.54,57.58,70000.0,49.6343,49.6774,49.5568,49.5912,70000.0
2011-11-30 09:35:00,57.57,57.61,57.54,57.54,59400.0,49.5826,49.6171,49.5568,49.5568,59400.0
2011-11-30 09:40:00,57.55,57.76,57.54,57.75,34600.0,49.5654,49.7463,49.5568,49.7376,34600.0
2011-11-30 09:45:00,57.75,57.84,57.74,57.79,22900.0,49.7376,49.8152,49.729,49.7721,22900.0
2011-11-30 09:50:00,57.8,57.86,57.74,57.83,108100.0,49.7807,49.8324,49.729,49.8065,108100.0
2011-11-30 09:55:00,57.83,57.89,57.79,57.83,65500.0,49.8065,49.8582,49.7721,49.8065,65500.0
2011-11-30 10:00:00,57.85,57.91,57.83,57.84,37000.0,49.8238,49.8754,49.8065,49.8152,37000.0
2011-11-30 10:05:00,57.85,57.86,57.76,57.79,60400.0,49.8238,49.8324,49.7463,49.7721,60400.0
2011-11-30 10:10:00,57.79,57.82,57.75,57.78,9200.0,49.7721,49.7979,49.7376,49.7635,9200.0
2011-11-30 10:15:00,57.78,57.83,57.77,57.82,40600.0,49.7635,49.8065,49.7549,49.7979,40600.0
2011-11-30 10:20:00,57.85,57.86,57.79,57.85,12000.0,49.8238,49.8324,49.7721,49.8238,12000.0
2011-11-30 10:25:00,57.85,57.9,57.81,57.89,18600.0,49.8238,49.8668,49.7893,49.8582,18600.0
2011-11-30 10:30:00,57.89,57.95,57.86,57.9,27200.0,49.8582,49.9099,49.8324,49.8668,27200.0
2011-11-30 10:35:00,57.91,58.01,57.91,58.01,19400.0,49.8754,49.9616,49.8754,49.9616,19400.0
2011-11-30 10:40:00,58.01,58.05,58.0,58.05,39600.0,49.9616,49.996,49.953,49.996,39600.0
2011-11-30 10:45:00,58.04,58.06,57.99,58.02,17100.0,49.9874,50.0046,49.9443,49.9702,17100.0
2011-11-30 10:50:00,58.03,58.05,58.0,58.03,14200.0,49.9788,49.996,49.953,49.9788,14200.0
2011-11-30 10:55:00,58.03,58.09,58.02,58.09,29800.0,49.9788,50.0305,49.9702,50.0305,29800.0
2011-11-30 11:00:00,58.08,58.08,57.97,57.97,15600.0,50.0219,50.0219,49.9271,49.9271,15600.0
2011-11-30 11:05:00,57.97,58.01,57.95,57.99,25900.0,49.9271,49.9616,49.9099,49.9443,25900.0
2011-11-30 11:10:00,57.98,57.99,57.94,57.95,15500.0,49.9357,49.9443,49.9013,49.9099,15500.0
2011-11-30 11:15:00,57.96,57.99,57.94,57.99,18400.0,49.9185,49.9443,49.9013,49.9443,18400.0
2011-11-30 11:20:00,57.98,57.98,57.93,57.96,17400.0,49.9357,49.9357,49.8927,49.9185,17400.0
2011-11-30 11:25:00,57.96,57.96,57.91,57.93,13300.0,49.9185,49.9185,49.8754,49.8927,13300.0
2011-11-30 11:30:00,57.92,57.97,57.92,57.97,16800.0,49.8841,49.9271,49.8841,49.9271,16800.0
2011-11-30 11:35:00,57.97,58.0,57.97,58.0,8100.0,49.9271,49.953,49.9271,49.953,8100.0
2011-11-30 11:40:00,58.01,58.03,57.99,58.0,19200.0,49.9616,49.9788,49.9443,49.953,19200.0
2011-11-30 11:45:00,58.01,58.04,58.0,58.01,16400.0,49.9616,49.9874,49.953,49.9616,16400.0
2011-11-30 11:50:00,58.01,58.01,57.94,57.94,11300.0,49.9616,49.9616,49.9013,49.9013,11300.0
2011-11-30 11:55:00,57.94,57.95,57.9,57.94,11100.0,49.9013,49.9099,49.8668,49.9013,11100.0
2011-11-30 12:00:00,57.95,57.95,57.9,57.92,31500.0,49.9099,49.9099,49.8668,49.8841,31500.0
2011-11-30 12:05:00,57.92,57.93,57.9,57.93,13200.0,49.8841,49.8927,49.8668,49.8927,13200.0
2011-11-30 12:10:00,57.93,57.93,57.89,57.9,17700.0,49.8927,49.8927,49.8582,49.8668,17700.0
2011-11-30 12:15:00,57.91,57.94,57.89,57.92,33300.0,49.8754,49.9013,49.8582,49.8841,33300.0
2011-11-30 12:20:00,57.92,57.98,57.89,57.96,29500.0,49.8841,49.9357,49.8582,49.9185,29500.0
2011-11-30 12:25:00,57.96,57.98,57.94,57.96,13700.0,49.9185,49.9357,49.9013,49.9185,13700.0
2011-11-30 12:30:00,57.95,57.99,57.94,57.98,16200.0,49.9099,49.9443,49.9013,49.9357,16200.0
2011-11-30 12:35:00,57.98,57.98,57.92,57.93,21200.0,49.9357,49.9357,49.8841,49.8927,21200.0
2011-11-30 12:40:00,57.93,57.95,57.89,57.91,19000.0,49.8927,49.9099,49.8582,49.8754,19000.0
2011-11-30 12:45:00,57.91,57.94,57.9,57.93,21200.0,49.8754,49.9013,49.8668,49.8927,21200.0
2011-11-30 12:50:00,57.92,57.95,57.91,57.95,60600.0,49.8841,49.9099,49.8754,49.9099,60600.0
2011-11-30 12:55:00,57.95,57.96,57.9,57.93,18500.0,49.9099,49.9185,49.8668,49.8927,18500.0
2011-11-30 13:00:00,57.93,57.99,57.93,57.96,20500.0,49.8927,49.9443,49.8927,49.9185,20500.0
2011-11-30 13:05:00,57.95,57.97,57.94,57.96,26800.0,49.9099,49.9271,49.9013,49.9185,26800.0
2011-11-30 13:10:00,57.96,57.96,57.92,57.93,18400.0,49.9185,49.9185,49.8841,49.8927,18400.0
2011-11-30 13:15:00,57.93,57.94,57.87,57.89,25500.0,49.8927,49.9013,49.841,49.8582,25500.0
2011-11-30 13:20:00,57.89,57.91,57.87,57.89,13500.0,49.8582,49.8754,49.841,49.8582,13500.0
2011-11-30 13:25:00,57.89,57.89,57.83,57.84,35600.0,49.8582,49.8582,49.8065,49.8152,35600.0
2011-11-30 13:30:00,57.84,57.87,57.83,57.87,18200.0,49.8152,49.841,49.8065,49.841,18200.0
2011-11-30 13:35:00,57.87,57.9,57.85,57.85,13400.0,49.841,49.8668,49.8238,49.8238,13400.0
2011-11-30 13:40:00,57.85,57.85,57.82,57.84,10600.0,49.8238,49.8238,49.7979,49.8152,10600.0
2011-11-30 13:45:00,57.84,57.88,57.83,57.83,17700.0,49.8152,49.8496,49.8065,49.8065,17700.0
2011-11-30 13:50:00,57.83,57.83,57.77,57.78,31800.0,49.8065,49.8065,49.7549,49.7635,31800.0
2011-11-30 13:55:00,57.78,57.81,57.77,57.77,26200.0,49.7635,49.7893,49.7549,49.7549,26200.0
2011-11-30 14:00:00,57.78,57.84,57.76,57.82,18900.0,49.7635,49.8152,49.7463,49.7979,18900.0
2011-11-30 14:05:00,57.81,57.84,57.75,57.77,61100.0,49.7893,49.8152,49.7376,49.7549,61100.0
2011-11-30 14:10:00,57.77,57.81,57.75,57.81,47700.0,49.7549,49.7893,49.7376,49.7893,47700.0
2011-11-30 14:15:00,57.8,57.82,57.78,57.8,141400.0,49.7807,49.7979,49.7635,49.7807,141400.0
2011-11-30 14:20:00,57.8,57.84,57.79,57.83,26900.0,49.7807,49.8152,49.7721,49.8065,26900.0
2011-11-30 14:25:00,57.83,57.87,57.83,57.84,26600.0,49.8065,49.841,49.8065,49.8152,26600.0
2011-11-30 14:30:00,57.84,57.88,57.84,57.86,35800.0,49.8152,49.8496,49.8152,49.8324,35800.0
2011-11-30 14:35:00,57.87,57.9,57.85,57.85,35800.0,49.841,49.8668,49.8238,49.8238,35800.0
2011-11-30 14:40:00,57.84,57.86,57.83,57.85,13300.0,49.8152,49.8324,49.8065,49.8238,13300.0
2011-11-30 14:45:00,57.84,57.86,57.71,57.72,57800.0,49.8152,49.8324,49.7032,49.7118,57800.0
2011-11-30 14:50:00,57.72,57.77,57.72,57.77,21300.0,49.7118,49.7549,49.7118,49.7549,21300.0
2011-11-30 14:55:00,57.76,57.8,57.72,57.8,42000.0,49.7463,49.7807,49.7118,49.7807,42000.0
2011-11-30 15:00:00,57.8,57.81,57.77,57.79,10500.0,49.7807,49.7893,49.7549,49.7721,10500.0
2011-11-30 15:05:00,57.78,57.84,57.76,57.84,21200.0,49.7635,49.8152,49.7463,49.8152,21200.0
2011-11-30 15:10:00,57.84,57.93,57.84,57.9,74200.0,49.8152,49.8927,49.8152,49.8668,74200.0
2011-11-30 15:15:00,57.9,57.92,57.88,57.9,35300.0,49.8668,49.8841,49.8496,49.8668,35300.0
2011-11-30 15:20:00,57.91,57.94,57.86,57.86,12300.0,49.8754,49.9013,49.8324,49.8324,12300.0
2011-11-30 15:25:00,57.85,57.92,57.85,57.92,19700.0,49.8238,49.8841,49.8238,49.8841,19700.0
2011-11-30 15:30:00,57.91,57.96,57.89,57.93,31900.0,49.8754,49.9185,49.8582,49.8927,31900.0
2011-11-30 15:35:00,57.93,57.96,57.92,57.95,12000.0,49.8927,49.9185,49.8841,49.9099,12000.0
2011-11-30 15:40:00,57.95,58.1,57.95,58.07,57100.0,49.9099,50.0391,49.9099,50.0132,57100.0
2011-11-30 15:45:00,58.08,58.1,58.01,58.07,35100.0,50.0219,50.0391,49.9616,50.0132,35100.0
2011-11-30 15:50:00,58.08,58.22,58.08,58.22,76200.0,50.0219,50.1424,50.0219,50.1424,76200.0
2011-11-30 15:55:00,58.22,58.29,58.19,58.23,48800.0,50.1424,50.2027,50.1166,50.151,48800.0
2011-12-01 09:30:00,58.18,58.18,58.04,58.17,34500.0,50.108,50.108,49.9874,50.0994,34500.0
2011-12-01 09:35:00,58.18,58.2,58.14,58.15,32000.0,50.108,50.1252,50.0735,50.0821,32000.0
2011-12-01 09:40:00,58.14,58.27,58.14,58.24,35800.0,50.0735,50.1855,50.0735,50.1597,35800.0
2011-12-01 09:45:00,58.25,58.37,58.2,58.34,35400.0,50.1683,50.2716,50.1252,50.2458,35400.0
2011-12-01 09:50:00,58.35,58.47,58.35,58.46,40300.0,50.2544,50.3577,50.2544,50.3491,40300.0
2011-12-01 09:55:00,58.47,58.55,58.45,58.53,41600.0,50.3577,50.4266,50.3405,50.4094,41600.0
2011-12-01 10:00:00,58.53,58.66,58.43,58.62,84400.0,50.4094,50.5214,50.3233,50.4869,84400.0
2011-12-01 10:05:00,58.63,58.63,58.54,58.58,48700.0,50.4955,50.4955,50.418,50.4525,48700.0
2011-12-01 10:10:00,58.6,58.6,58.5,58.5,20800.0,50.4697,50.4697,50.3836,50.3836,20800.0
2011-12-01 10:15:00,58.51,58.55,58.48,58.5,42900.0,50.3922,50.4266,50.3664,50.3836,42900.0
2011-12-01 10:20:00,58.48,58.5,58.46,58.5,22200.0,50.3664,50.3836,50.3491,50.3836,22200.0
2011-12-01 10:25:00,58.5,58.55,58.5,58.52,10700.0,50.3836,50.4266,50.3836,50.4008,10700.0
2011-12-01 10:30:00,58.51,58.51,58.43,58.47,29200.0,50.3922,50.3922,50.3233,50.3577,29200.0
2011-12-01 10:35:00,58.45,58.45,58.37,58.37,21000.0,50.3405,50.3405,50.2716,50.2716,21000.0
2011-12-01 10:40:00,58.36,58.37,58.32,58.37,10800.0,50.263,50.2716,50.2286,50.2716,10800.0
2011-12-01 10:45:00,58.38,58.4,58.34,58.34,18600.0,50.2802,50.2975,50.2458,50.2458,18600.0
2011-12-01 10:50:00,58.34,58.39,58.32,58.34,16200.0,50.2458,50.2888,50.2286,50.2458,16200.0
2011-12-01 10:55:00,58.33,58.35,58.3,58.32,11600.0,50.2372,50.2544,50.2113,50.2286,11600.0
2011-12-01 11:00:00,58.32,58.35,58.32,58.35,12500.0,50.2286,50.2544,50.2286,50.2544,12500.0
2011-12-01 11:05:00,58.35,58.41,58.34,58.35,21700.0,50.2544,50.3061,50.2458,50.2544,21700.0
2011-12-01 11:10:00,58.34,58.34,58.22,58.25,19000.0,50.2458,50.2458,50.1424,50.1683,19000.0
2011-12-01 11:15:00,58.23,58.26,58.15,58.2,21400.0,50.151,50.1769,50.0821,50.1252,21400.0
2011-12-01 11:20:00,58.2,58.22,58.17,58.21,8700.0,50.1252,50.1424,50.0994,50.1338,8700.0
2011-12-01 11:25:00,58.24,58.24,58.18,58.19,12800.0,50.1597,50.1597,50.108,50.1166,12800.0
2011-12-01 11:30:00,58.17,58.22,58.12,58.21,18600.0,50.0994,50.1424,50.0563,50.1338,18600.0
2011-12-01 11:35:00,58.2,58.22,58.13,58.22,12900.0,50.1252,50.1424,50.0649,50.1424,12900.0
2011-12-01 11:40:00,58.24,58.28,58.24,58.26,14900.0,50.1597,50.1941,50.1597,50.1769,14900.0
2011-12-01 11:45:00,58.28,58.28,58.21,58.22,29900.0,50.1941,50.1941,50.1338,50.1424,29900.0
2011-12-01 11:50:00,58.24,58.34,58.24,58.33,18600.0,50.1597,50.2458,50.1597,50.2372,18600.0
2011-12-01 11:55:00,58.33,58.33,58.29,58.32,13300.0,50.2372,50.2372,50.2027,50.2286,13300.0
2011-12-01 12:00:00,58.3,58.3,58.26,58.28,17600.0,50.2113,50.2113,50.1769,50.1941,17600.0
2011-12-01 12:05:00,58.28,58.35,58.27,58.28,29200.0,50.1941,50.2544,50.1855,50.1941,29200.0
2011-12-01 12:10:00,58.28,58.31,58.25,58.28,35300.0,50.1941,50.2199,50.1683,50.1941,35300.0
2011-12-01 12:15:00,58.27,58.29,58.23,58.27,18400.0,50.1855,50.2027,50.151,50.1855,18400.0
2011-12-01 12:20:00,58.27,58.36,58.24,58.34,19200.0,50.1855,50.263,50.1597,50.2458,19200.0
2011-12-01 12:25:00,58.35,58.35,58.33,58.34,8200.0,50.2544,50.2544,50.2372,50.2458,8200.0
2011-12-01 12:30:00,58.32,58.37,58.32,58.36,50400.0,50.2286,50.2716,50.2286,50.263,50400.0
2011-12-01 12:35:00,58.36,58.37,58.29,58.3,48700.0,50.263,50.2716,50.2027,50.2113,48700.0
2011-12-01 12:40:00,58.3,58.32,58.22,58.23,22600.0,50.2113,50.2286,50.1424,50.151,22600.0
2011-12-01 12:45:00,58.23,58.26,58.19,58.23,18100.0,50.151,50.1769,50.1166,50.151,18100.0
2011-12-01 12:50:00,58.22,58.29,58.21,58.26,41400.0,50.1424,50.2027,50.1338,50.1769,41400.0
2011-12-01 12:55:00,58.25,58.25,58.12,58.12,35100.0,50.1683,50.1683,50.0563,50.0563,35100.0
2011-12-01 13:00:00,58.14,58.19,58.13,58.18,30100.0,50.0735,50.1166,50.0649,50.108,30100.0
2011-12-01 13:05:00,58.17,58.19,58.14,58.14,36800.0,50.0994,50.1166,50.0735,50.0735,36800.0
2011-12-01 13:10:00,58.15,58.24,58.15,58.23,18300.0,50.0821,50.1597,50.0821,50.151,18300.0
2011-12-01 13:15:00,58.23,58.26,58.21,58.25,40300.0,50.151,50.1769,50.1338,50.1683,40300.0
2011-12-01 13:20:00,58.27,58.29,58.25,58.27,18400.0,50.1855,50.2027,50.1683,50.1855,18400.0
2011-12-01 13:25:00,58.27,58.3,58.26,58.29,98200.0,50.1855,50.2113,50.1769,50.2027,98200.0
2011-12-01 13:30:00,58.28,58.32,58.28,58.3,12600.0,50.1941,50.2286,50.1941,50.2113,12600.0
2011-12-01 13:35:00,58.3,58.3,58.27,58.28,6500.0,50.2113,50.2113,50.1855,50.1941,6500.0
2011-12-01 13:40:00,58.29,58.39,58.29,58.36,14600.0,50.2027,50.2888,50.2027,50.263,14600.0
2011-12-01 13:45:00,58.37,58.42,58.36,58.41,13700.0,50.2716,50.3147,50.263,50.3061,13700.0
2011-12-01 13:50:00,58.41,58.43,58.4,58.41,23300.0,50.3061,50.3233,50.2975,50.3061,23300.0
2011-12-01 13:55:00,58.4,58.5,58.39,58.48,53400.0,50.2975,50.3836,50.2888,50.3664,53400.0
2011-12-01 14:00:00,58.51,58.51,58.43,58.43,13800.0,50.3922,50.3922,50.3233,50.3233,13800.0
2011-12-01 14:05:00,58.44,58.45,58.39,58.43,25400.0,50.3319,50.3405,50.2888,50.3233,25400.0
2011-12-01 14:10:00,58.43,58.43,58.38,58.39,17100.0,50.3233,50.3233,50.2802,50.2888,17100.0
2011-12-01 14:15:00,58.4,58.42,58.36,58.36,17800.0,50.2975,50.3147,50.263,50.263,17800.0
2011-12-01 14:20:00,58.36,58.42,58.36,58.39,10400.0,50.263,50.3147,50.263,50.2888,10400.0
2011-12-01 14:25:00,58.4,58.42,58.39,58.41,10100.0,50.2975,50.3147,50.2888,50.3061,10100.0
2011-12-01 14:30:00,58.41,58.41,58.34,58.36,18500.0,50.3061,50.3061,50.2458,50.263,18500.0
2011-12-01 14:35:00,58.36,58.4,58.35,58.39,36000.0,50.263,50.2975,50.2544,50.2888,36000.0
2011-12-01 14:40:00,58.39,58.39,58.33,58.35,17000.0,50.2888,50.2888,50.2372,50.2544,17000.0
2011-12-01 14:45:00,58.36,58.47,58.36,58.46,17600.0,50.263,50.3577,50.263,50.3491,17600.0
2011-12-01 14:50:00,58.44,58.44,58.4,58.43,15600.0,50.3319,50.3319,50.2975,50.3233,15600.0
2011-12-01 14:55:00,58.44,58.45,58.37,58.39,16500.0,50.3319,50.3405,50.2716,50.2888,16500.0
2011-12-01 15:00:00,58.39,58.41,58.37,58.4,10600.0,50.2888,50.3061,50.2716,50.2975,10600.0
2011-12-01 15:05:00,58.39,58.42,58.3,58.31,33500.0,50.2888,50.3147,50.2113,50.2199,33500.0
2011-12-01 15:10:00,58.31,58.38,58.3,58.36,22800.0,50.2199,50.2802,50.2113,50.263,22800.0
2011-12-01 15:15:00,58.37,58.39,58.33,58.35,22600.0,50.2716,50.2888,50.2372,50.2544,22600.0
2011-12-01 15:20:00,58.36,58.39,58.31,58.38,29400.0,50.263,50.2888,50.2199,50.2802,29400.0
2011-12-01 15:25:00,58.38,58.47,58.37,58.47,19600.0,50.2802,50.3577,50.2716,50.3577,19600.0
2011-12-01 15:30:00,58.47,58.47,58.39,58.39,13600.0,50.3577,50.3577,50.2888,50.2888,13600.0
2011-12-01 15:35:00,58.4,58.44,58.35,58.36,53900.0,50.2975,50.3319,50.2544,50.263,53900.0
2011-12-01 15:40:00,58.36,58.38,58.31,58.31,25600.0,50.263,50.2802,50.2199,50.2199,25600.0
2011-12-01 15:45:00,58.3,58.32,58.24,58.3,30700.0,50.2113,50.2286,50.1597,50.2113,30700.0
2011-12-01 15:50:00,58.3,58.33,58.25,58.26,107700.0,50.2113,50.2372,50.1683,50.1769,107700.0
2011-12-01 15:55:00,58.25,58.31,58.21,58.31,35000.0,50.1683,50.2199,50.1338,50.2199,35000.0
2011-12-02 09:30:00,58.83,58.87,58.77,58.81,35400.0,50.6678,50.7022,50.6161,50.6506,35400.0
2011-12-02 09:35:00,58.81,58.85,58.74,58.76,15600.0,50.6506,50.685,50.5903,50.6075,15600.0
2011-12-02 09:40:00,58.76,58.78,58.65,58.7,30400.0,50.6075,50.6247,50.5128,50.5558,30400.0
2011-12-02 09:45:00,58.7,58.78,58.65,58.7,39500.0,50.5558,50.6247,50.5128,50.5558,39500.0
2011-12-02 09:50:00,58.7,58.74,58.63,58.72,32900.0,50.5558,50.5903,50.4955,50.5731,32900.0
2011-12-02 09:55:00,58.73,58.8,58.72,58.79,28600.0,50.5817,50.642,50.5731,50.6333,28600.0
2011-12-02 10:00:00,58.78,58.88,58.76,58.84,17700.0,50.6247,50.7109,50.6075,50.6764,17700.0
2011-12-02 10:05:00,58.84,58.85,58.79,58.79,30700.0,50.6764,50.685,50.6333,50.6333,30700.0
2011-12-02 10:10:00,58.79,58.91,58.78,58.88,16300.0,50.6333,50.7367,50.6247,50.7109,16300.0
2011-12-02 10:15:00,58.89,58.91,58.86,58.9,18400.0,50.7195,50.7367,50.6936,50.7281,18400.0
2011-12-02 10:20:00,58.92,58.96,58.89,58.94,24500.0,50.7453,50.7798,50.7195,50.7625,24500.0
2011-12-02 10:25:00,58.94,58.98,58.87,58.9,12400.0,50.7625,50.797,50.7022,50.7281,12400.0
2011-12-02 10:30:00,58.92,58.95,58.86,58.91,17700.0,50.7453,50.7711,50.6936,50.7367,17700.0
2011-12-02 10:35:00,58.9,58.91,58.86,58.89,13000.0,50.7281,50.7367,50.6936,50.7195,13000.0
2011-12-02 10:40:00,58.89,58.89,58.81,58.84,13000.0,50.7195,50.7195,50.6506,50.6764,13000.0
2011-12-02 10:45:00,58.84,58.84,58.78,58.81,10100.0,50.6764,50.6764,50.6247,50.6506,10100.0
2011-12-02 10:50:00,58.81,58.86,58.78,58.85,10700.0,50.6506,50.6936,50.6247,50.685,10700.0
2011-12-02 10:55:00,58.85,58.87,58.8,58.8,15000.0,50.685,50.7022,50.642,50.642,15000.0
2011-12-02 11:00:00,58.79,58.83,58.68,58.68,15600.0,50.6333,50.6678,50.5386,50.5386,15600.0
2011-12-02 11:05:00,58.69,58.69,58.6,58.63,12600.0,50.5472,50.5472,50.4697,50.4955,12600.0
2011-12-02 11:10:00,58.63,58.63,58.56,58.56,16700.0,50.4955,50.4955,50.4353,50.4353,16700.0
2011-12-02 11:15:00,58.56,58.62,58.53,58.62,51100.0,50.4353,50.4869,50.4094,50.4869,51100.0
2011-12-02 11:20:00,58.61,58.64,58.59,58.61,13300.0,50.4783,50.5042,50.4611,50.4783,13300.0
2011-12-02 11:25:00,58.61,58.66,58.57,58.66,11000.0,50.4783,50.5214,50.4439,50.5214,11000.0
2011-12-02 11:30:00,58.67,58.71,58.6,58.63,29600.0,50.53,50.5644,50.4697,50.4955,29600.0
2011-12-02 11:35:00,58.62,58.64,58.53,58.6,13800.0,50.4869,50.5042,50.4094,50.4697,13800.0
2011-12-02 11:40:00,58.59,58.61,58.45,58.45,20100.0,50.4611,50.4783,50.3405,50.3405,20100.0
2011-12-02 11:45:00,58.46,58.5,58.36,58.36,13600.0,50.3491,50.3836,50.263,50.263,13600.0
2011-12-02 11:50:00,58.36,58.46,58.35,58.46,11400.0,50.263,50.3491,50.2544,50.3491,11400.0
2011-12-02 11:55:00,58.45,58.48,58.45,58.46,6600.0,50.3405,50.3664,50.3405,50.3491,6600.0
2011-12-02 12:00:00,58.47,58.48,58.38,58.42,11800.0,50.3577,50.3664,50.2802,50.3147,11800.0
2011-12-02 12:05:00,58.42,58.49,58.42,58.45,8600.0,50.3147,50.375,50.3147,50.3405,8600.0
2011-12-02 12:10:00,58.45,58.51,58.4,58.41,12100.0,50.3405,50.3922,50.2975,50.3061,12100.0
2011-12-02 12:15:00,58.41,58.46,58.39,58.46,8700.0,50.3061,50.3491,50.2888,50.3491,8700.0
2011-12-02 12:20:00,58.47,58.55,58.45,58.53,20100.0,50.3577,50.4266,50.3405,50.4094,20100.0
2011-12-02 12:25:00,58.52,58.54,58.48,58.48,36200.0,50.4008,50.418,50.3664,50.3664,36200.0
2011-12-02 12:30:00,58.49,58.51,58.46,58.51,47300.0,50.375,50.3922,50.3491,50.3922,47300.0
2011-12-02 12:35:00,58.51,58.53,58.46,58.53,40600.0,50.3922,50.4094,50.3491,50.4094,40600.0
2011-12-02 12:40:00,58.52,58.54,58.47,58.48,32400.0,50.4008,50.418,50.3577,50.3664,32400.0
2011-12-02 12:45:00,58.48,58.56,58.45,58.55,8600.0,50.3664,50.4353,50.3405,50.4266,8600.0
2011-12-02 12:50:00,58.55,58.57,58.53,58.57,3600.0,50.4266,50.4439,50.4094,50.4439,3600.0
2011-12-02 12:55:00,58.57,58.57,58.52,58.52,4700.0,50.4439,50.4439,50.4008,50.4008,4700.0
2011-12-02 13:00:00,58.52,58.54,58.5,58.52,6600.0,50.4008,50.418,50.3836,50.4008,6600.0
2011-12-02 13:05:00,58.51,58.55,58.44,58.45,12100.0,50.3922,50.4266,50.3319,50.3405,12100.0
2011-12-02 13:10:00,58.46,58.47,58.38,58.38,9900.0,50.3491,50.3577,50.2802,50.2802,9900.0
2011-12-02 13:15:00,58.37,58.45,58.36,58.43,16000.0,50.2716,50.3405,50.263,50.3233,16000.0
2011-12-02 13:20:00,58.44,58.49,58.44,58.46,18200.0,50.3319,50.375,50.3319,50.3491,18200.0
2011-12-02 13:25:00,58.45,58.46,58.4,58.41,7700.0,50.3405,50.3491,50.2975,50.3061,7700.0
2011-12-02 13:30:00,58.4,58.41,58.36,58.38,45600.0,50.2975,50.3061,50.263,50.2802,45600.0
2011-12-02 13:35:00,58.39,58.4,58.36,58.37,18700.0,50.2888,50.2975,50.263,50.2716,18700.0
2011-12-02 13:40:00,58.37,58.43,58.36,58.37,13000.0,50.2716,50.3233,50.263,50.2716,13000.0
2011-12-02 13:45:00,58.37,58.48,58.37,58.42,20700.0,50.2716,50.3664,50.2716,50.3147,20700.0
2011-12-02 13:50:00,58.42,58.45,58.36,58.38,26200.0,50.3147,50.3405,50.263,50.2802,26200.0
2011-12-02 13:55:00,58.38,58.43,58.37,58.42,12700.0,50.2802,50.3233,50.2716,50.3147,12700.0
2011-12-02 14:00:00,58.42,58.43,58.34,58.35,15100.0,50.3147,50.3233,50.2458,50.2544,15100.0
2011-12-02 14:05:00,58.34,58.35,58.27,58.35,32900.0,50.2458,50.2544,50.1855,50.2544,32900.0
2011-12-02 14:10:00,58.36,58.4,58.34,58.36,20600.0,50.263,50.2975,50.2458,50.263,20600.0
2011-12-02 14:15:00,58.34,58.37,58.33,58.36,27700.0,50.2458,50.2716,50.2372,50.263,27700.0
2011-12-02 14:20:00,58.37,58.41,58.33,58.41,14700.0,50.2716,50.3061,50.2372,50.3061,14700.0
2011-12-02 14:25:00,58.41,58.41,58.37,58.37,7900.0,50.3061,50.3061,50.2716,50.2716,7900.0
2011-12-02 14:30:00,58.35,58.36,58.31,58.31,19300.0,50.2544,50.263,50.2199,50.2199,19300.0
2011-12-02 14:35:00,58.32,58.32,58.28,58.32,19800.0,50.2286,50.2286,50.1941,50.2286,19800.0
2011-12-02 14:40:00,58.32,58.35,58.32,58.35,9300.0,50.2286,50.2544,50.2286,50.2544,9300.0
2011-12-02 14:45:00,58.34,58.39,58.34,58.37,17400.0,50.2458,50.2888,50.2458,50.2716,17400.0
2011-12-02 14:50:00,58.37,58.38,58.34,58.34,18800.0,50.2716,50.2802,50.2458,50.2458,18800.0
2011-12-02 14:55:00,58.35,58.35,58.26,58.27,19100.0,50.2544,50.2544,50.1769,50.1855,19100.0
2011-12-02 15:00:00,58.27,58.34,58.25,58.33,65200.0,50.1855,50.2458,50.1683,50.2372,65200.0
2011-12-02 15:05:00,58.34,58.34,58.29,58.3,18500.0,50.2458,50.2458,50.2027,50.2113,18500.0
2011-12-02 15:10:00,58.28,58.35,58.28,58.33,43900.0,50.1941,50.2544,50.1941,50.2372,43900.0
2011-12-02 15:15:00,58.33,58.38,58.29,58.29,42700.0,50.2372,50.2802,50.2027,50.2027,42700.0
2011-12-02 15:20:00,58.3,58.31,58.26,58.29,108800.0,50.2113,50.2199,50.1769,50.2027,108800.0
2011-12-02 15:25:00,58.28,58.3,58.23,58.27,24100.0,50.1941,50.2113,50.151,50.1855,24100.0
2011-12-02 15:30:00,58.27,58.28,58.22,58.24,31100.0,50.1855,50.1941,50.1424,50.1597,31100.0
2011-12-02 15:35:00,58.24,58.34,58.23,58.31,69000.0,50.1597,50.2458,50.151,50.2199,69000.0
2011-12-02 15:40:00,58.3,58.32,58.22,58.22,60200.0,50.2113,50.2286,50.1424,50.1424,60200.0
2011-12-02 15:45:00,58.22,58.22,58.14,58.16,54700.0,50.1424,50.1424,50.0735,50.0908,54700.0
2011-12-02 15:50:00,58.16,58.22,58.12,58.19,109800.0,50.0908,50.1424,50.0563,50.1166,109800.0
2011-12-02 15:55:00,58.19,58.27,58.15,58.15,84400.0,50.1166,50.1855,50.0821,50.0821,84400.0
2011-12-05 09:30:00,59.07,59.09,58.89,58.92,34200.0,50.8745,50.8917,50.7195,50.7453,34200.0
2011-12-05 09:35:00,58.93,58.96,58.82,58.85,25900.0,50.7539,50.7798,50.6592,50.685,25900.0
2011-12-05 09:40:00,58.83,58.86,58.8,58.84,144400.0,50.6678,50.6936,50.642,50.6764,144400.0
2011-12-05 09:45:00,58.85,58.9,58.82,58.86,122600.0,50.685,50.7281,50.6592,50.6936,122600.0
2011-12-05 09:50:00,58.83,58.93,58.83,58.92,24700.0,50.6678,50.7539,50.6678,50.7453,24700.0
2011-12-05 09:55:00,58.94,59.01,58.94,59.0,20600.0,50.7625,50.8228,50.7625,50.8142,20600.0
2011-12-05 10:00:00,59.0,59.01,58.86,58.96,44100.0,50.8142,50.8228,50.6936,50.7798,44100.0
2011-12-05 10:05:00,58.96,59.0,58.91,58.99,18800.0,50.7798,50.8142,50.7367,50.8056,18800.0
2011-12-05 10:10:00,59.0,59.1,59.0,59.06,217600.0,50.8142,50.9003,50.8142,50.8659,217600.0
2011-12-05 10:15:00,59.07,59.07,59.01,59.05,30200.0,50.8745,50.8745,50.8228,50.8573,30200.0
2011-12-05 10:20:00,59.05,59.1,59.04,59.08,32400.0,50.8573,50.9003,50.8487,50.8831,32400.0
2011-12-05 10:25:00,59.09,59.16,59.05,59.12,31700.0,50.8917,50.952,50.8573,50.9176,31700.0
2011-12-05 10:30:00,59.12,59.18,59.12,59.15,39800.0,50.9176,50.9692,50.9176,50.9434,39800.0
2011-12-05 10:35:00,59.13,59.18,59.12,59.13,30500.0,50.9262,50.9692,50.9176,50.9262,30500.0
2011-12-05 10:40:00,59.12,59.15,59.1,59.12,28200.0,50.9176,50.9434,50.9003,50.9176,28200.0
2011-12-05 10:45:00,59.12,59.15,59.1,59.11,18700.0,50.9176,50.9434,50.9003,50.9089,18700.0
2011-12-05 10:50:00,59.11,59.14,59.09,59.09,16700.0,50.9089,50.9348,50.8917,50.8917,16700.0
2011-12-05 10:55:00,59.09,59.1,59.05,59.06,16600.0,50.8917,50.9003,50.8573,50.8659,16600.0
2011-12-05 11:00:00,59.05,59.08,59.05,59.07,18000.0,50.8573,50.8831,50.8573,50.8745,18000.0
2011-12-05 11:05:00,59.07,59.08,59.05,59.08,25500.0,50.8745,50.8831,50.8573,50.8831,25500.0
2011-12-05 11:10:00,59.08,59.08,59.05,59.07,25800.0,50.8831,50.8831,50.8573,50.8745,25800.0
2011-12-05 11:15:00,59.06,59.1,59.05,59.08,35300.0,50.8659,50.9003,50.8573,50.8831,35300.0
2011-12-05 11:20:00,59.08,59.08,58.98,59.0,23800.0,50.8831,50.8831,50.797,50.8142,23800.0
2011-12-05 11:25:00,58.99,59.05,58.98,59.04,23500.0,50.8056,50.8573,50.797,50.8487,23500.0
2011-12-05 11:30:00,59.04,59.05,59.0,59.0,19700.0,50.8487,50.8573,50.8142,50.8142,19700.0
2011-12-05 11:35:00,59.0,59.04,58.99,59.04,28800.0,50.8142,50.8487,50.8056,50.8487,28800.0
2011-12-05 11:40:00,59.05,59.06,59.03,59.06,16500.0,50.8573,50.8659,50.84,50.8659,16500.0
2011-12-05 11:45:00,59.06,59.08,59.05,59.06,21000.0,50.8659,50.8831,50.8573,50.8659,21000.0
2011-12-05 11:50:00,59.06,59.07,59.03,59.06,20400.0,50.8659,50.8745,50.84,50.8659,20400.0
2011-12-05 11:55:00,59.05,59.05,59.02,59.02,17400.0,50.8573,50.8573,50.8314,50.8314,17400.0
2011-12-05 12:00:00,59.01,59.04,59.01,59.03,15100.0,50.8228,50.8487,50.8228,50.84,15100.0
2011-12-05 12:05:00,59.03,59.1,59.02,59.07,30500.0,50.84,50.9003,50.8314,50.8745,30500.0
2011-12-05 12:10:00,59.06,59.07,59.05,59.05,33000.0,50.8659,50.8745,50.8573,50.8573,33000.0
2011-12-05 12:15:00,59.06,59.08,59.05,59.08,20400.0,50.8659,50.8831,50.8573,50.8831,20400.0
2011-12-05 12:20:00,59.08,59.08,59.04,59.07,20000.0,50.8831,50.8831,50.8487,50.8745,20000.0
2011-12-05 12:25:00,59.07,59.07,59.02,59.02,34200.0,50.8745,50.8745,50.8314,50.8314,34200.0
2011-12-05 12:30:00,59.03,59.09,59.03,59.09,5000.0,50.84,50.8917,50.84,50.8917,5000.0
2011-12-05 12:35:00,59.08,59.1,59.07,59.07,11100.0,50.8831,50.9003,50.8745,50.8745,11100.0
2011-12-05 12:40:00,59.08,59.09,59.06,59.08,7200.0,50.8831,50.8917,50.8659,50.8831,7200.0
2011-12-05 12:45:00,59.09,59.13,59.09,59.11,5400.0,50.8917,50.9262,50.8917,50.9089,5400.0
2011-12-05 12:50:00,59.12,59.15,59.1,59.14,6900.0,50.9176,50.9434,50.9003,50.9348,6900.0
2011-12-05 12:55:00,59.16,59.16,59.12,59.12,6900.0,50.952,50.952,50.9176,50.9176,6900.0
2011-12-05 13:00:00,59.11,59.14,59.11,59.12,27200.0,50.9089,50.9348,50.9089,50.9176,27200.0
2011-12-05 13:05:00,59.12,59.13,59.1,59.12,10300.0,50.9176,50.9262,50.9003,50.9176,10300.0
2011-12-05 13:10:00,59.11,59.12,59.09,59.09,3900.0,50.9089,50.9176,50.8917,50.8917,3900.0
2011-12-05 13:15:00,59.09,59.1,59.08,59.09,14200.0,50.8917,50.9003,50.8831,50.8917,14200.0
2011-12-05 13:20:00,59.08,59.09,59.06,59.07,6400.0,50.8831,50.8917,50.8659,50.8745,6400.0
2011-12-05 13:25:00,59.06,59.08,59.06,59.07,21500.0,50.8659,50.8831,50.8659,50.8745,21500.0
2011-12-05 13:30:00,59.07,59.07,59.04,59.07,9500.0,50.8745,50.8745,50.8487,50.8745,9500.0
2011-12-05 13:35:00,59.07,59.13,59.05,59.08,9800.0,50.8745,50.9262,50.8573,50.8831,9800.0
2011-12-05 13:40:00,59.09,59.09,58.86,58.92,22400.0,50.8917,50.8917,50.6936,50.7453,22400.0
2011-12-05 13:45:00,58.9,58.97,58.75,58.76,17500.0,50.7281,50.7884,50.5989,50.6075,17500.0
2011-12-05 13:50:00,58.75,58.83,58.73,58.75,16400.0,50.5989,50.6678,50.5817,50.5989,16400.0
2011-12-05 13:55:00,58.73,58.84,58.73,58.78,44400.0,50.5817,50.6764,50.5817,50.6247,44400.0
2011-12-05 14:00:00,58.76,58.77,58.7,58.7,11200.0,50.6075,50.6161,50.5558,50.5558,11200.0
2011-12-05 14:05:00,58.7,58.72,58.61,58.66,14000.0,50.5558,50.5731,50.4783,50.5214,14000.0
2011-12-05 14:10:00,58.67,58.72,58.67,58.68,3600.0,50.53,50.5731,50.53,50.5386,3600.0
2011-12-05 14:15:00,58.66,58.73,58.61,58.72,16700.0,50.5214,50.5817,50.4783,50.5731,16700.0
2011-12-05 14:20:00,58.74,58.75,58.7,58.7,11000.0,50.5903,50.5989,50.5558,50.5558,11000.0
2011-12-05 14:25:00,58.69,58.74,58.64,58.73,22100.0,50.5472,50.5903,50.5042,50.5817,22100.0
2011-12-05 14:30:00,58.73,58.73,58.65,58.68,15600.0,50.5817,50.5817,50.5128,50.5386,15600.0
2011-12-05 14:35:00,58.68,58.74,58.68,58.72,11600.0,50.5386,50.5903,50.5386,50.5731,11600.0
2011-12-05 14:40:00,58.73,58.74,58.69,58.71,24200.0,50.5817,50.5903,50.5472,50.5644,24200.0
2011-12-05 14:45:00,58.69,58.73,58.67,58.73,12300.0,50.5472,50.5817,50.53,50.5817,12300.0
2011-12-05 14:50:00,58.75,58.77,58.72,58.74,8100.0,50.5989,50.6161,50.5731,50.5903,8100.0
2011-12-05 14:55:00,58.75,58.82,58.75,58.8,11300.0,50.5989,50.6592,50.5989,50.642,11300.0
2011-12-05 15:00:00,58.81,58.81,58.74,58.8,13400.0,50.6506,50.6506,50.5903,50.642,13400.0
2011-12-05 15:05:00,58.81,58.85,58.54,58.62,33200.0,50.6506,50.685,50.418,50.4869,33200.0
2011-12-05 15:10:00,58.62,58.66,58.55,58.55,68500.0,50.4869,50.5214,50.4266,50.4266,68500.0
2011-12-05 15:15:00,58.55,58.56,58.44,58.51,52300.0,50.4266,50.4353,50.3319,50.3922,52300.0
2011-12-05 15:20:00,58.5,58.54,58.46,58.52,20300.0,50.3836,50.418,50.3491,50.4008,20300.0
2011-12-05 15:25:00,58.51,58.54,58.43,58.48,15900.0,50.3922,50.418,50.3233,50.3664,15900.0
2011-12-05 15:30:00,58.45,58.57,58.44,58.54,49800.0,50.3405,50.4439,50.3319,50.418,49800.0
2011-12-05 15:35:00,58.54,58.54,58.46,58.5,41400.0,50.418,50.418,50.3491,50.3836,41400.0
2011-12-05 15:40:00,58.49,58.56,58.43,58.52,26700.0,50.375,50.4353,50.3233,50.4008,26700.0
2011-12-05 15:45:00,58.52,58.64,58.5,58.61,33800.0,50.4008,50.5042,50.3836,50.4783,33800.0
2011-12-05 15:50:00,58.61,58.71,58.56,58.7,131600.0,50.4783,50.5644,50.4353,50.5558,131600.0
2011-12-05 15:55:00,58.7,58.76,58.65,58.74,164400.0,50.5558,50.6075,50.5128,50.5903,164400.0
2011-12-06 09:30:00,58.83,58.84,58.78,58.8,47100.0,50.6678,50.6764,50.6247,50.642,47100.0
2011-12-06 09:35:00,58.79,58.86,58.78,58.79,65400.0,50.6333,50.6936,50.6247,50.6333,65400.0
2011-12-06 09:40:00,58.79,58.8,58.65,58.67,8400.0,50.6333,50.642,50.5128,50.53,8400.0
2011-12-06 09:45:00,58.64,58.64,58.56,58.56,19500.0,50.5042,50.5042,50.4353,50.4353,19500.0
2011-12-06 09:50:00,58.56,58.62,58.56,58.6,14300.0,50.4353,50.4869,50.4353,50.4697,14300.0
2011-12-06 09:55:00,58.61,58.68,58.61,58.64,26800.0,50.4783,50.5386,50.4783,50.5042,26800.0
2011-12-06 10:00:00,58.64,58.77,58.64,58.73,25900.0,50.5042,50.6161,50.5042,50.5817,25900.0
2011-12-06 10:05:00,58.73,58.76,58.7,58.71,16100.0,50.5817,50.6075,50.5558,50.5644,16100.0
2011-12-06 10:10:00,58.71,58.72,58.61,58.7,62700.0,50.5644,50.5731,50.4783,50.5558,62700.0
2011-12-06 10:15:00,58.7,58.73,58.68,58.7,8200.0,50.5558,50.5817,50.5386,50.5558,8200.0
2011-12-06 10:20:00,58.69,58.78,58.6,58.73,11600.0,50.5472,50.6247,50.4697,50.5817,11600.0
2011-12-06 10:25:00,58.73,58.78,58.72,58.76,10400.0,50.5817,50.6247,50.5731,50.6075,10400.0
2011-12-06 10:30:00,58.79,58.84,58.75,58.76,28300.0,50.6333,50.6764,50.5989,50.6075,28300.0
2011-12-06 10:35:00,58.75,58.8,58.71,58.79,20500.0,50.5989,50.642,50.5644,50.6333,20500.0
2011-12-06 10:40:00,58.78,58.79,58.69,58.7,21700.0,50.6247,50.6333,50.5472,50.5558,21700.0
2011-12-06 10:45:00,58.72,58.74,58.66,58.71,14400.0,50.5731,50.5903,50.5214,50.5644,14400.0
2011-12-06 10:50:00,58.72,58.74,58.65,58.66,11800.0,50.5731,50.5903,50.5128,50.5214,11800.0
2011-12-06 10:55:00,58.67,58.67,58.61,58.62,16600.0,50.53,50.53,50.4783,50.4869,16600.0
2011-12-06 11:00:00,58.62,58.66,58.61,58.64,27900.0,50.4869,50.5214,50.4783,50.5042,27900.0
2011-12-06 11:05:00,58.64,58.66,58.58,58.58,37100.0,50.5042,50.5214,50.4525,50.4525,37100.0
2011-12-06 11:10:00,58.57,58.64,58.56,58.64,11000.0,50.4439,50.5042,50.4353,50.5042,11000.0
2011-12-06 11:15:00,58.63,58.64,58.57,58.57,11000.0,50.4955,50.5042,50.4439,50.4439,11000.0
2011-12-06 11:20:00,58.58,58.67,58.57,58.62,25900.0,50.4525,50.53,50.4439,50.4869,25900.0
2011-12-06 11:25:00,58.62,58.64,58.57,58.57,12700.0,50.4869,50.5042,50.4439,50.4439,12700.0
2011-12-06 11:30:00,58.57,58.58,58.51,58.51,6800.0,50.4439,50.4525,50.3922,50.3922,6800.0
2011-12-06 11:35:00,58.51,58.51,58.48,58.5,14700.0,50.3922,50.3922,50.3664,50.3836,14700.0
2011-12-06 11:40:00,58.5,58.53,58.49,58.51,10500.0,50.3836,50.4094,50.375,50.3922,10500.0
2011-12-06 11:45:00,58.5,58.5,58.45,58.47,12000.0,50.3836,50.3836,50.3405,50.3577,12000.0
2011-12-06 11:50:00,58.47,58.54,58.47,58.54,6200.0,50.3577,50.418,50.3577,50.418,6200.0
2011-12-06 11:55:00,58.54,58.64,58.54,58.61,29300.0,50.418,50.5042,50.418,50.4783,29300.0
2011-12-06 12:00:00,58.6,58.61,58.55,58.57,220300.0,50.4697,50.4783,50.4266,50.4439,220300.0
2011-12-06 12:05:00,58.57,58.58,58.53,58.57,165500.0,50.4439,50.4525,50.4094,50.4439,165500.0
2011-12-06 12:10:00,58.57,58.64,58.57,58.61,95300.0,50.4439,50.5042,50.4439,50.4783,95300.0
2011-12-06 12:15:00,58.63,58.64,58.59,58.6,21800.0,50.4955,50.5042,50.4611,50.4697,21800.0
2011-12-06 12:20:00,58.6,58.62,58.55,58.58,7500.0,50.4697,50.4869,50.4266,50.4525,7500.0
2011-12-06 12:25:00,58.56,58.58,58.54,58.58,21700.0,50.4353,50.4525,50.418,50.4525,21700.0
2011-12-06 12:30:00,58.58,58.59,58.54,58.55,19100.0,50.4525,50.4611,50.418,50.4266,19100.0
2011-12-06 12:35:00,58.55,58.63,58.54,58.61,9000.0,50.4266,50.4955,50.418,50.4783,9000.0
2011-12-06 12:40:00,58.61,58.62,58.58,58.59,4800.0,50.4783,50.4869,50.4525,50.4611,4800.0
2011-12-06 12:45:00,58.59,58.61,58.56,58.56,8200.0,50.4611,50.4783,50.4353,50.4353,8200.0
2011-12-06 12:50:00,58.58,58.59,58.56,58.58,12100.0,50.4525,50.4611,50.4353,50.4525,12100.0
2011-12-06 12:55:00,58.58,58.61,58.58,58.59,13800.0,50.4525,50.4783,50.4525,50.4611,13800.0
2011-12-06 13:00:00,58.6,58.61,58.57,58.6,17000.0,50.4697,50.4783,50.4439,50.4697,17000.0
2011-12-06 13:05:00,58.59,58.6,58.57,58.59,20300.0,50.4611,50.4697,50.4439,50.4611,20300.0
2011-12-06 13:10:00,58.58,58.59,58.54,58.59,54800.0,50.4525,50.4611,50.418,50.4611,54800.0
2011-12-06 13:15:00,58.6,58.68,58.6,58.65,15800.0,50.4697,50.5386,50.4697,50.5128,15800.0
2011-12-06 13:20:00,58.67,58.7,58.65,58.7,16200.0,50.53,50.5558,50.5128,50.5558,16200.0
2011-12-06 13:25:00,58.7,58.73,58.7,58.71,16000.0,50.5558,50.5817,50.5558,50.5644,16000.0
2011-12-06 13:30:00,58.72,58.73,58.69,58.71,65500.0,50.5731,50.5817,50.5472,50.5644,65500.0
2011-12-06 13:35:00,58.7,58.72,58.68,58.71,35700.0,50.5558,50.5731,50.5386,50.5644,35700.0
2011-12-06 13:40:00,58.71,58.71,58.66,58.66,13300.0,50.5644,50.5644,50.5214,50.5214,13300.0
2011-12-06 13:45:00,58.65,58.67,58.64,58.65,6100.0,50.5128,50.53,50.5042,50.5128,6100.0
2011-12-06 13:50:00,58.64,58.68,58.63,58.67,31600.0,50.5042,50.5386,50.4955,50.53,31600.0
2011-12-06 13:55:00,58.68,58.69,58.63,58.64,26000.0,50.5386,50.5472,50.4955,50.5042,26000.0
2011-12-06 14:00:00,58.65,58.66,58.59,58.62,24400.0,50.5128,50.5214,50.4611,50.4869,24400.0
2011-12-06 14:05:00,58.62,58.64,58.61,58.64,21200.0,50.4869,50.5042,50.4783,50.5042,21200.0
2011-12-06 14:10:00,58.63,58.64,58.6,58.64,9600.0,50.4955,50.5042,50.4697,50.5042,9600.0
2011-12-06 14:15:00,58.64,58.71,58.64,58.68,23500.0,50.5042,50.5644,50.5042,50.5386,23500.0
2011-12-06 14:20:00,58.68,58.69,58.62,58.65,22000.0,50.5386,50.5472,50.4869,50.5128,22000.0
2011-12-06 14:25:00,58.64,58.69,58.64,58.69,18200.0,50.5042,50.5472,50.5042,50.5472,18200.0
2011-12-06 14:30:00,58.67,58.74,58.67,58.74,22600.0,50.53,50.5903,50.53,50.5903,22600.0
2011-12-06 14:35:00,58.74,58.83,58.7,58.82,63400.0,50.5903,50.6678,50.5558,50.6592,63400.0
2011-12-06 14:40:00,58.84,58.91,58.84,58.9,146600.0,50.6764,50.7367,50.6764,50.7281,146600.0
2011-12-06 14:45:00,58.9,58.91,58.88,58.91,17200.0,50.7281,50.7367,50.7109,50.7367,17200.0
2011-12-06 14:50:00,58.91,58.97,58.89,58.97,44300.0,50.7367,50.7884,50.7195,50.7884,44300.0
2011-12-06 14:55:00,58.97,58.99,58.93,58.93,48600.0,50.7884,50.8056,50.7539,50.7539,48600.0
2011-12-06 15:00:00,58.94,58.97,58.92,58.94,47400.0,50.7625,50.7884,50.7453,50.7625,47400.0
2011-12-06 15:05:00,58.93,58.95,58.9,58.93,19100.0,50.7539,50.7711,50.7281,50.7539,19100.0
2011-12-06 15:10:00,58.94,59.03,58.94,59.0,33200.0,50.7625,50.84,50.7625,50.8142,33200.0
2011-12-06 15:15:00,58.99,59.02,58.93,58.93,30200.0,50.8056,50.8314,50.7539,50.7539,30200.0
2011-12-06 15:20:00,58.96,58.98,58.93,58.94,12500.0,50.7798,50.797,50.7539,50.7625,12500.0
2011-12-06 15:25:00,58.94,58.96,58.81,58.81,47800.0,50.7625,50.7798,50.6506,50.6506,47800.0
2011-12-06 15:30:00,58.82,58.87,58.81,58.87,75800.0,50.6592,50.7022,50.6506,50.7022,75800.0
2011-12-06 15:35:00,58.87,58.9,58.87,58.88,25800.0,50.7022,50.7281,50.7022,50.7109,25800.0
2011-12-06 15:40:00,58.87,58.9,58.8,58.82,19100.0,50.7022,50.7281,50.642,50.6592,19100.0
2011-12-06 15:45:00,58.81,58.83,58.74,58.78,21600.0,50.6506,50.6678,50.5903,50.6247,21600.0
2011-12-06 15:50:00,58.78,58.79,58.72,58.73,36500.0,50.6247,50.6333,50.5731,50.5817,36500.0
2011-12-06 15:55:00,58.73,58.73,58.67,58.68,40200.0,50.5817,50.5817,50.53,50.5386,40200.0
2011-12-07 09:30:00,58.47,58.49,58.2,58.22,41900.0,50.3577,50.375,50.1252,50.1424,41900.0
2011-12-07 09:35:00,58.21,58.25,58.15,58.2,30700.0,50.1338,50.1683,50.0821,50.1252,30700.0
2011-12-07 09:40:00,58.19,58.19,58.04,58.1,20600.0,50.1166,50.1166,49.9874,50.0391,20600.0
2011-12-07 09:45:00,58.09,58.15,58.06,58.14,20800.0,50.0305,50.0821,50.0046,50.0735,20800.0
2011-12-07 09:50:00,58.15,58.16,58.11,58.12,16100.0,50.0821,50.0908,50.0477,50.0563,16100.0
2011-12-07 09:55:00,58.12,58.2,58.05,58.18,14000.0,50.0563,50.1252,49.996,50.108,14000.0
2011-12-07 10:00:00,58.17,58.18,58.1,58.13,9600.0,50.0994,50.108,50.0391,50.0649,9600.0
2011-12-07 10:05:00,58.13,58.17,58.05,58.05,13400.0,50.0649,50.0994,49.996,49.996,13400.0
2011-12-07 10:10:00,58.08,58.19,58.07,58.17,27100.0,50.0219,50.1166,50.0132,50.0994,27100.0
2011-12-07 10:15:00,58.15,58.17,58.11,58.13,6800.0,50.0821,50.0994,50.0477,50.0649,6800.0
2011-12-07 10:20:00,58.13,58.15,58.02,58.04,28300.0,50.0649,50.0821,49.9702,49.9874,28300.0
2011-12-07 10:25:00,58.05,58.06,57.95,58.03,17800.0,49.996,50.0046,49.9099,49.9788,17800.0
2011-12-07 10:30:00,58.0,58.05,57.94,58.02,21900.0,49.953,49.996,49.9013,49.9702,21900.0
2011-12-07 10:35:00,58.01,58.03,57.97,58.02,21400.0,49.9616,49.9788,49.9271,49.9702,21400.0
2011-12-07 10:40:00,58.03,58.07,58.01,58.07,21000.0,49.9788,50.0132,49.9616,50.0132,21000.0
2011-12-07 10:45:00,58.07,58.17,58.07,58.15,22300.0,50.0132,50.0994,50.0132,50.0821,22300.0
2011-12-07 10:50:00,58.15,58.17,58.13,58.13,19400.0,50.0821,50.0994,50.0649,50.0649,19400.0
2011-12-07 10:55:00,58.14,58.17,58.06,58.17,30400.0,50.0735,50.0994,50.0046,50.0994,30400.0
2011-12-07 11:00:00,58.15,58.21,58.15,58.17,21400.0,50.0821,50.1338,50.0821,50.0994,21400.0
2011-12-07 11:05:00,58.18,58.25,58.17,58.22,15800.0,50.108,50.1683,50.0994,50.1424,15800.0
2011-12-07 11:10:00,58.23,58.23,58.19,58.2,10200.0,50.151,50.151,50.1166,50.1252,10200.0
2011-12-07 11:15:00,58.21,58.21,58.16,58.2,19900.0,50.1338,50.1338,50.0908,50.1252,19900.0
2011-12-07 11:20:00,58.2,58.33,58.18,58.3,17200.0,50.1252,50.2372,50.108,50.2113,17200.0
2011-12-07 11:25:00,58.3,58.32,58.3,58.3,5300.0,50.2113,50.2286,50.2113,50.2113,5300.0
2011-12-07 11:30:00,58.34,58.39,58.33,58.37,18900.0,50.2458,50.2888,50.2372,50.2716,18900.0
2011-12-07 11:35:00,58.38,58.41,58.37,58.37,35900.0,50.2802,50.3061,50.2716,50.2716,35900.0
2011-12-07 11:40:00,58.38,58.4,58.35,58.36,14700.0,50.2802,50.2975,50.2544,50.263,14700.0
2011-12-07 11:45:00,58.38,58.38,58.33,58.37,13900.0,50.2802,50.2802,50.2372,50.2716,13900.0
2011-12-07 11:50:00,58.37,58.4,58.35,58.35,21400.0,50.2716,50.2975,50.2544,50.2544,21400.0
2011-12-07 11:55:00,58.35,58.39,58.34,58.38,7200.0,50.2544,50.2888,50.2458,50.2802,7200.0
2011-12-07 12:00:00,58.41,58.45,58.4,58.4,7100.0,50.3061,50.3405,50.2975,50.2975,7100.0
2011-12-07 12:05:00,58.41,58.42,58.38,58.39,10600.0,50.3061,50.3147,50.2802,50.2888,10600.0
2011-12-07 12:10:00,58.39,58.4,58.33,58.35,30000.0,50.2888,50.2975,50.2372,50.2544,30000.0
2011-12-07 12:15:00,58.35,58.37,58.35,58.36,8800.0,50.2544,50.2716,50.2544,50.263,8800.0
2011-12-07 12:20:00,58.36,58.41,58.36,58.4,16300.0,50.263,50.3061,50.263,50.2975,16300.0
2011-12-07 12:25:00,58.42,58.55,58.42,58.55,15100.0,50.3147,50.4266,50.3147,50.4266,15100.0
2011-12-07 12:30:00,58.53,58.55,58.51,58.53,7100.0,50.4094,50.4266,50.3922,50.4094,7100.0
2011-12-07 12:35:00,58.52,58.54,58.5,58.51,11100.0,50.4008,50.418,50.3836,50.3922,11100.0
2011-12-07 12:40:00,58.51,58.56,58.5,58.55,6400.0,50.3922,50.4353,50.3836,50.4266,6400.0
2011-12-07 12:45:00,58.57,58.59,58.52,58.54,14900.0,50.4439,50.4611,50.4008,50.418,14900.0
2011-12-07 12:50:00,58.52,58.59,58.52,58.55,11900.0,50.4008,50.4611,50.4008,50.4266,11900.0
2011-12-07 12:55:00,58.56,58.6,58.56,58.57,13000.0,50.4353,50.4697,50.4353,50.4439,13000.0
2011-12-07 13:00:00,58.57,58.58,58.56,58.56,17400.0,50.4439,50.4525,50.4353,50.4353,17400.0
2011-12-07 13:05:00,58.55,58.58,58.52,58.52,4700.0,50.4266,50.4525,50.4008,50.4008,4700.0
2011-12-07 13:10:00,58.51,58.51,58.46,58.48,9900.0,50.3922,50.3922,50.3491,50.3664,9900.0
2011-12-07 13:15:00,58.49,58.54,58.49,58.53,11900.0,50.375,50.418,50.375,50.4094,11900.0
2011-12-07 13:20:00,58.54,58.55,58.51,58.54,21700.0,50.418,50.4266,50.3922,50.418,21700.0
2011-12-07 13:25:00,58.54,58.58,58.54,58.55,19900.0,50.418,50.4525,50.418,50.4266,19900.0
2011-12-07 13:30:00,58.56,58.57,58.5,58.51,15200.0,50.4353,50.4439,50.3836,50.3922,15200.0
2011-12-07 13:35:00,58.51,58.54,58.51,58.52,16600.0,50.3922,50.418,50.3922,50.4008,16600.0
2011-12-07 13:40:00,58.52,58.53,58.47,58.47,14600.0,50.4008,50.4094,50.3577,50.3577,14600.0
2011-12-07 13:45:00,58.47,58.47,58.41,58.43,15200.0,50.3577,50.3577,50.3061,50.3233,15200.0
2011-12-07 13:50:00,58.44,58.44,58.4,58.43,16300.0,50.3319,50.3319,50.2975,50.3233,16300.0
2011-12-07 13:55:00,58.44,58.46,58.43,58.44,7900.0,50.3319,50.3491,50.3233,50.3319,7900.0
2011-12-07 14:00:00,58.44,58.48,58.43,58.44,12800.0,50.3319,50.3664,50.3233,50.3319,12800.0
2011-12-07 14:05:00,58.44,58.45,58.34,58.35,39500.0,50.3319,50.3405,50.2458,50.2544,39500.0
2011-12-07 14:10:00,58.35,58.36,58.33,58.33,24100.0,50.2544,50.263,50.2372,50.2372,24100.0
2011-12-07 14:15:00,58.33,58.37,58.31,58.32,26300.0,50.2372,50.2716,50.2199,50.2286,26300.0
2011-12-07 14:20:00,58.31,58.38,58.31,58.37,32300.0,50.2199,50.2802,50.2199,50.2716,32300.0
2011-12-07 14:25:00,58.38,58.42,58.37,58.41,17000.0,50.2802,50.3147,50.2716,50.3061,17000.0
2011-12-07 14:30:00,58.41,58.43,58.36,58.4,26600.0,50.3061,50.3233,50.263,50.2975,26600.0
2011-12-07 14:35:00,58.4,58.42,58.35,58.42,11900.0,50.2975,50.3147,50.2544,50.3147,11900.0
2011-12-07 14:40:00,58.41,58.43,58.27,58.29,99900.0,50.3061,50.3233,50.1855,50.2027,99900.0
2011-12-07 14:45:00,58.3,58.35,58.23,58.25,165000.0,50.2113,50.2544,50.151,50.1683,165000.0
2011-12-07 14:50:00,58.25,58.27,58.22,58.27,75800.0,50.1683,50.1855,50.1424,50.1855,75800.0
2011-12-07 14:55:00,58.27,58.27,58.23,58.27,26800.0,50.1855,50.1855,50.151,50.1855,26800.0
2011-12-07 15:00:00,58.27,58.33,58.27,58.3,158400.0,50.1855,50.2372,50.1855,50.2113,158400.0
2011-12-07 15:05:00,58.29,58.32,58.28,58.29,28900.0,50.2027,50.2286,50.1941,50.2027,28900.0
2011-12-07 15:10:00,58.28,58.28,58.23,58.26,79700.0,50.1941,50.1941,50.151,50.1769,79700.0
2011-12-07 15:15:00,58.27,58.45,58.27,58.43,39200.0,50.1855,50.3405,50.1855,50.3233,39200.0
2011-12-07 15:20:00,58.42,58.52,58.42,58.49,32100.0,50.3147,50.4008,50.3147,50.375,32100.0
2011-12-07 15:25:00,58.5,58.55,58.5,58.53,20400.0,50.3836,50.4266,50.3836,50.4094,20400.0
2011-12-07 15:30:00,58.54,58.59,58.49,58.53,57000.0,50.418,50.4611,50.375,50.4094,57000.0
2011-12-07 15:35:00,58.54,58.73,58.53,58.73,53500.0,50.418,50.5817,50.4094,50.5817,53500.0
2011-12-07 15:40:00,58.73,58.9,58.72,58.78,68900.0,50.5817,50.7281,50.5731,50.6247,68900.0
2011-12-07 15:45:00,58.78,58.79,58.69,58.78,75800.0,50.6247,50.6333,50.5472,50.6247,75800.0
2011-12-07 15:50:00,58.78,58.81,58.73,58.77,67600.0,50.6247,50.6506,50.5817,50.6161,67600.0
2011-12-07 15:55:00,58.76,58.81,58.59,58.63,145300.0,50.6075,50.6506,50.4611,50.4955,145300.0
2011-12-08 09:30:00,58.29,58.38,58.19,58.32,41500.0,50.2027,50.2802,50.1166,50.2286,41500.0
2011-12-08 09:35:00,58.31,58.46,58.28,58.45,54000.0,50.2199,50.3491,50.1941,50.3405,54000.0
2011-12-08 09:40:00,58.42,58.46,58.32,58.35,11500.0,50.3147,50.3491,50.2286,50.2544,11500.0
2011-12-08 09:45:00,58.37,58.51,58.34,58.49,18600.0,50.2716,50.3922,50.2458,50.375,18600.0
2011-12-08 09:50:00,58.44,58.56,58.39,58.42,26200.0,50.3319,50.4353,50.2888,50.3147,26200.0
2011-12-08 09:55:00,58.41,58.41,58.36,58.39,343800.0,50.3061,50.3061,50.263,50.2888,343800.0
2011-12-08 10:00:00,58.37,58.42,58.21,58.21,20700.0,50.2716,50.3147,50.1338,50.1338,20700.0
2011-12-08 10:05:00,58.21,58.25,58.17,58.17,53500.0,50.1338,50.1683,50.0994,50.0994,53500.0
2011-12-08 10:10:00,58.17,58.29,58.17,58.27,15900.0,50.0994,50.2027,50.0994,50.1855,15900.0
2011-12-08 10:15:00,58.27,58.29,58.13,58.13,10000.0,50.1855,50.2027,50.0649,50.0649,10000.0
2011-12-08 10:20:00,58.15,58.19,58.1,58.14,7600.0,50.0821,50.1166,50.0391,50.0735,7600.0
2011-12-08 10:25:00,58.13,58.19,58.11,58.14,59600.0,50.0649,50.1166,50.0477,50.0735,59600.0
2011-12-08 10:30:00,58.13,58.34,58.11,58.31,92700.0,50.0649,50.2458,50.0477,50.2199,92700.0
2011-12-08 10:35:00,58.3,58.3,58.26,58.28,9800.0,50.2113,50.2113,50.1769,50.1941,9800.0
2011-12-08 10:40:00,58.28,58.3,58.23,58.29,20500.0,50.1941,50.2113,50.151,50.2027,20500.0
2011-12-08 10:45:00,58.3,58.38,58.28,58.33,12500.0,50.2113,50.2802,50.1941,50.2372,12500.0
2011-12-08 10:50:00,58.34,58.38,58.3,58.31,13100.0,50.2458,50.2802,50.2113,50.2199,13100.0
2011-12-08 10:55:00,58.31,58.33,58.19,58.19,24300.0,50.2199,50.2372,50.1166,50.1166,24300.0
2011-12-08 11:00:00,58.18,58.2,58.12,58.12,17200.0,50.108,50.1252,50.0563,50.0563,17200.0
2011-12-08 11:05:00,58.13,58.19,58.04,58.04,135700.0,50.0649,50.1166,49.9874,49.9874,135700.0
2011-12-08 11:10:00,58.03,58.07,57.99,57.99,26300.0,49.9788,50.0132,49.9443,49.9443,26300.0
2011-12-08 11:15:00,57.98,58.03,57.96,58.0,15700.0,49.9357,49.9788,49.9185,49.953,15700.0
2011-12-08 11:20:00,58.01,58.11,58.01,58.09,26800.0,49.9616,50.0477,49.9616,50.0305,26800.0
2011-12-08 11:25:00,58.09,58.09,57.99,58.01,8000.0,50.0305,50.0305,49.9443,49.9616,8000.0
2011-12-08 11:30:00,58.0,58.08,58.0,58.05,7600.0,49.953,50.0219,49.953,49.996,7600.0
2011-12-08 11:35:00,58.04,58.04,57.92,57.92,10200.0,49.9874,49.9874,49.8841,49.8841,10200.0
2011-12-08 11:40:00,57.92,57.97,57.88,57.97,14500.0,49.8841,49.9271,49.8496,49.9271,14500.0
2011-12-08 11:45:00,57.98,58.04,57.98,58.04,10900.0,49.9357,49.9874,49.9357,49.9874,10900.0
2011-12-08 11:50:00,58.01,58.07,58.0,58.06,18800.0,49.9616,50.0132,49.953,50.0046,18800.0
2011-12-08 11:55:00,58.07,58.08,58.04,58.07,4200.0,50.0132,50.0219,49.9874,50.0132,4200.0
2011-12-08 12:00:00,58.06,58.07,57.97,57.99,24900.0,50.0046,50.0132,49.9271,49.9443,24900.0
2011-12-08 12:05:00,58.0,58.1,58.0,58.1,29700.0,49.953,50.0391,49.953,50.0391,29700.0
2011-12-08 12:10:00,58.1,58.11,58.07,58.1,10900.0,50.0391,50.0477,50.0132,50.0391,10900.0
2011-12-08 12:15:00,58.09,58.15,58.08,58.13,9700.0,50.0305,50.0821,50.0219,50.0649,9700.0
2011-12-08 12:20:00,58.14,58.14,58.08,58.08,11400.0,50.0735,50.0735,50.0219,50.0219,11400.0
2011-12-08 12:25:00,58.08,58.12,58.02,58.04,21000.0,50.0219,50.0563,49.9702,49.9874,21000.0
2011-12-08 12:30:00,58.04,58.05,57.99,58.03,15900.0,49.9874,49.996,49.9443,49.9788,15900.0
2011-12-08 12:35:00,58.02,58.04,57.94,57.94,19500.0,49.9702,49.9874,49.9013,49.9013,19500.0
2011-12-08 12:40:00,57.95,58.0,57.94,57.96,11800.0,49.9099,49.953,49.9013,49.9185,11800.0
2011-12-08 12:45:00,57.97,57.99,57.92,57.99,14100.0,49.9271,49.9443,49.8841,49.9443,14100.0
2011-12-08 12:50:00,58.0,58.02,57.96,57.97,13500.0,49.953,49.9702,49.9185,49.9271,13500.0
2011-12-08 12:55:00,57.98,58.0,57.96,57.97,11900.0,49.9357,49.953,49.9185,49.9271,11900.0
2011-12-08 13:00:00,57.96,57.96,57.86,57.86,23900.0,49.9185,49.9185,49.8324,49.8324,23900.0
2011-12-08 13:05:00,57.86,57.86,57.76,57.77,41300.0,49.8324,49.8324,49.7463,49.7549,41300.0
2011-12-08 13:10:00,57.77,57.78,57.67,57.72,18200.0,49.7549,49.7635,49.6687,49.7118,18200.0
2011-12-08 13:15:00,57.73,57.78,57.68,57.78,31000.0,49.7204,49.7635,49.6774,49.7635,31000.0
2011-12-08 13:20:00,57.77,57.78,57.71,57.76,10200.0,49.7549,49.7635,49.7032,49.7463,10200.0
2011-12-08 13:25:00,57.76,57.82,57.74,57.78,19900.0,49.7463,49.7979,49.729,49.7635,19900.0
2011-12-08 13:30:00,57.76,57.79,57.72,57.73,11900.0,49.7463,49.7721,49.7118,49.7204,11900.0
2011-12-08 13:35:00,57.72,57.79,57.71,57.78,18200.0,49.7118,49.7721,49.7032,49.7635,18200.0
2011-12-08 13:40:00,57.79,57.85,57.78,57.84,19000.0,49.7721,49.8238,49.7635,49.8152,19000.0
2011-12-08 13:45:00,57.81,57.85,57.78,57.79,19600.0,49.7893,49.8238,49.7635,49.7721,19600.0
2011-12-08 13:50:00,57.78,57.81,57.77,57.78,25000.0,49.7635,49.7893,49.7549,49.7635,25000.0
2011-12-08 13:55:00,57.79,57.86,57.76,57.85,16300.0,49.7721,49.8324,49.7463,49.8238,16300.0
2011-12-08 14:00:00,57.84,57.84,57.76,57.76,14100.0,49.8152,49.8152,49.7463,49.7463,14100.0
2011-12-08 14:05:00,57.77,57.82,57.71,57.81,162700.0,49.7549,49.7979,49.7032,49.7893,162700.0
2011-12-08 14:10:00,57.81,57.87,57.78,57.85,60800.0,49.7893,49.841,49.7635,49.8238,60800.0
2011-12-08 14:15:00,57.83,57.92,57.83,57.9,30700.0,49.8065,49.8841,49.8065,49.8668,30700.0
2011-12-08 14:20:00,57.9,57.91,57.82,57.87,64700.0,49.8668,49.8754,49.7979,49.841,64700.0
2011-12-08 14:25:00,57.87,57.88,57.82,57.85,42700.0,49.841,49.8496,49.7979,49.8238,42700.0
2011-12-08 14:30:00,57.84,57.88,57.79,57.88,52800.0,49.8152,49.8496,49.7721,49.8496,52800.0
2011-12-08 14:35:00,57.87,57.87,57.78,57.79,9100.0,49.841,49.841,49.7635,49.7721,9100.0
2011-12-08 14:40:00,57.8,57.82,57.71,57.74,17100.0,49.7807,49.7979,49.7032,49.729,17100.0
2011-12-08 14:45:00,57.75,57.8,57.73,57.79,10700.0,49.7376,49.7807,49.7204,49.7721,10700.0
2011-12-08 14:50:00,57.79,57.83,57.65,57.65,29300.0,49.7721,49.8065,49.6515,49.6515,29300.0
2011-12-08 14:55:00,57.66,57.71,57.65,57.7,20400.0,49.6601,49.7032,49.6515,49.6946,20400.0
2011-12-08 15:00:00,57.7,57.76,57.69,57.74,48300.0,49.6946,49.7463,49.686,49.729,48300.0
2011-12-08 15:05:00,57.73,57.74,57.67,57.68,28900.0,49.7204,49.729,49.6687,49.6774,28900.0
2011-12-08 15:10:00,57.67,57.85,57.66,57.83,18200.0,49.6687,49.8238,49.6601,49.8065,18200.0
2011-12-08 15:15:00,57.84,57.92,57.82,57.91,31600.0,49.8152,49.8841,49.7979,49.8754,31600.0
2011-12-08 15:20:00,57.93,57.93,57.84,57.84,23400.0,49.8927,49.8927,49.8152,49.8152,23400.0
2011-12-08 15:25:00,57.84,57.97,57.83,57.91,20900.0,49.8152,49.9271,49.8065,49.8754,20900.0
2011-12-08 15:30:00,57.92,58.1,57.91,58.03,50000.0,49.8841,50.0391,49.8754,49.9788,50000.0
2011-12-08 15:35:00,58.04,58.08,57.89,57.89,79500.0,49.9874,50.0219,49.8582,49.8582,79500.0
2011-12-08 15:40:00,57.89,57.92,57.73,57.78,115300.0,49.8582,49.8841,49.7204,49.7635,115300.0
2011-12-08 15:45:00,57.78,57.81,57.57,57.65,64200.0,49.7635,49.7893,49.5826,49.6515,64200.0
2011-12-08 15:50:00,57.65,57.66,57.51,57.59,69200.0,49.6515,49.6601,49.5309,49.5998,69200.0
2011-12-08 15:55:00,57.58,57.58,57.42,57.55,59200.0,49.5912,49.5912,49.4534,49.5654,59200.0
2011-12-09 09:30:00,57.84,57.94,57.72,57.89,56600.0,49.8152,49.9013,49.7118,49.8582,56600.0
2011-12-09 09:35:00,57.9,58.0,57.89,57.94,22400.0,49.8668,49.953,49.8582,49.9013,22400.0
2011-12-09 09:40:00,57.96,58.0,57.82,57.84,101600.0,49.9185,49.953,49.7979,49.8152,101600.0
2011-12-09 09:45:00,57.85,57.95,57.81,57.95,49500.0,49.8238,49.9099,49.7893,49.9099,49500.0
2011-12-09 09:50:00,57.95,58.08,57.95,58.07,24900.0,49.9099,50.0219,49.9099,50.0132,24900.0
2011-12-09 09:55:00,58.06,58.07,57.97,57.97,36200.0,50.0046,50.0132,49.9271,49.9271,36200.0
2011-12-09 10:00:00,57.99,58.15,57.97,58.13,30300.0,49.9443,50.0821,49.9271,50.0649,30300.0
2011-12-09 10:05:00,58.14,58.18,58.11,58.14,35100.0,50.0735,50.108,50.0477,50.0735,35100.0
2011-12-09 10:10:00,58.16,58.19,58.09,58.1,19200.0,50.0908,50.1166,50.0305,50.0391,19200.0
2011-12-09 10:15:00,58.12,58.12,58.05,58.06,15300.0,50.0563,50.0563,49.996,50.0046,15300.0
2011-12-09 10:20:00,58.06,58.09,58.03,58.05,33600.0,50.0046,50.0305,49.9788,49.996,33600.0
2011-12-09 10:25:00,58.05,58.07,57.96,58.03,22400.0,49.996,50.0132,49.9185,49.9788,22400.0
2011-12-09 10:30:00,58.03,58.09,58.0,58.06,8300.0,49.9788,50.0305,49.953,50.0046,8300.0
2011-12-09 10:35:00,58.08,58.09,57.94,57.95,20800.0,50.0219,50.0305,49.9013,49.9099,20800.0
2011-12-09 10:40:00,57.95,58.03,57.92,58.0,38600.0,49.9099,49.9788,49.8841,49.953,38600.0
2011-12-09 10:45:00,58.01,58.04,57.96,58.04,28700.0,49.9616,49.9874,49.9185,49.9874,28700.0
2011-12-09 10:50:00,58.04,58.14,57.96,58.1,53800.0,49.9874,50.0735,49.9185,50.0391,53800.0
2011-12-09 10:55:00,58.09,58.17,58.07,58.16,22600.0,50.0305,50.0994,50.0132,50.0908,22600.0
2011-12-09 11:00:00,58.16,58.25,58.15,58.23,9100.0,50.0908,50.1683,50.0821,50.151,9100.0
2011-12-09 11:05:00,58.23,58.27,58.23,58.25,7700.0,50.151,50.1855,50.151,50.1683,7700.0
2011-12-09 11:10:00,58.27,58.31,58.24,58.26,27400.0,50.1855,50.2199,50.1597,50.1769,27400.0
2011-12-09 11:15:00,58.26,58.32,58.25,58.32,35000.0,50.1769,50.2286,50.1683,50.2286,35000.0
2011-12-09 11:20:00,58.31,58.32,58.28,58.31,6900.0,50.2199,50.2286,50.1941,50.2199,6900.0
2011-12-09 11:25:00,58.3,58.33,58.28,58.32,56500.0,50.2113,50.2372,50.1941,50.2286,56500.0
2011-12-09 11:30:00,58.33,58.37,58.33,58.35,23400.0,50.2372,50.2716,50.2372,50.2544,23400.0
2011-12-09 11:35:00,58.35,58.35,58.32,58.34,9500.0,50.2544,50.2544,50.2286,50.2458,9500.0
2011-12-09 11:40:00,58.34,58.44,58.34,58.41,14300.0,50.2458,50.3319,50.2458,50.3061,14300.0
2011-12-09 11:45:00,58.41,58.41,58.3,58.3,17200.0,50.3061,50.3061,50.2113,50.2113,17200.0
2011-12-09 11:50:00,58.29,58.32,58.29,58.3,5000.0,50.2027,50.2286,50.2027,50.2113,5000.0
2011-12-09 11:55:00,58.3,58.32,58.28,58.29,12200.0,50.2113,50.2286,50.1941,50.2027,12200.0
2011-12-09 12:00:00,58.3,58.31,58.23,58.25,42800.0,50.2113,50.2199,50.151,50.1683,42800.0
2011-12-09 12:05:00,58.25,58.3,58.25,58.28,18000.0,50.1683,50.2113,50.1683,50.1941,18000.0
2011-12-09 12:10:00,58.29,58.33,58.28,58.32,14900.0,50.2027,50.2372,50.1941,50.2286,14900.0
2011-12-09 12:15:00,58.32,58.38,58.31,58.38,4500.0,50.2286,50.2802,50.2199,50.2802,4500.0
2011-12-09 12:20:00,58.36,58.39,58.35,58.37,40500.0,50.263,50.2888,50.2544,50.2716,40500.0
2011-12-09 12:25:00,58.36,58.36,58.3,58.31,4600.0,50.263,50.263,50.2113,50.2199,4600.0
2011-12-09 12:30:00,58.32,58.34,58.3,58.34,8500.0,50.2286,50.2458,50.2113,50.2458,8500.0
2011-12-09 12:35:00,58.34,58.38,58.32,58.36,13500.0,50.2458,50.2802,50.2286,50.263,13500.0
2011-12-09 12:40:00,58.34,58.42,58.31,58.38,17100.0,50.2458,50.3147,50.2199,50.2802,17100.0
2011-12-09 12:45:00,58.41,58.42,58.38,58.39,43100.0,50.3061,50.3147,50.2802,50.2888,43100.0
2011-12-09 12:50:00,58.4,58.41,58.36,58.37,12400.0,50.2975,50.3061,50.263,50.2716,12400.0
2011-12-09 12:55:00,58.37,58.37,58.35,58.35,4600.0,50.2716,50.2716,50.2544,50.2544,4600.0
2011-12-09 13:00:00,58.37,58.39,58.35,58.36,2800.0,50.2716,50.2888,50.2544,50.263,2800.0
2011-12-09 13:05:00,58.35,58.35,58.32,58.33,4700.0,50.2544,50.2544,50.2286,50.2372,4700.0
2011-12-09 13:10:00,58.34,58.37,58.33,58.34,7500.0,50.2458,50.2716,50.2372,50.2458,7500.0
2011-12-09 13:15:00,58.35,58.39,58.35,58.39,12600.0,50.2544,50.2888,50.2544,50.2888,12600.0
2011-12-09 13:20:00,58.39,58.42,58.39,58.41,1400.0,50.2888,50.3147,50.2888,50.3061,1400.0
2011-12-09 13:25:00,58.41,58.48,58.4,58.48,13800.0,50.3061,50.3664,50.2975,50.3664,13800.0
2011-12-09 13:30:00,58.45,58.48,58.45,58.46,9000.0,50.3405,50.3664,50.3405,50.3491,9000.0
2011-12-09 13:35:00,58.44,58.45,58.42,58.42,5600.0,50.3319,50.3405,50.3147,50.3147,5600.0
2011-12-09 13:40:00,58.42,58.47,58.42,58.46,10300.0,50.3147,50.3577,50.3147,50.3491,10300.0
2011-12-09 13:45:00,58.44,58.45,58.42,58.45,7600.0,50.3319,50.3405,50.3147,50.3405,7600.0
2011-12-09 13:50:00,58.45,58.45,58.41,58.42,10900.0,50.3405,50.3405,50.3061,50.3147,10900.0
2011-12-09 13:55:00,58.42,58.43,58.39,58.41,33400.0,50.3147,50.3233,50.2888,50.3061,33400.0
2011-12-09 14:00:00,58.4,58.46,58.4,58.46,10800.0,50.2975,50.3491,50.2975,50.3491,10800.0
2011-12-09 14:05:00,58.45,58.45,58.42,58.44,7100.0,50.3405,50.3405,50.3147,50.3319,7100.0
2011-12-09 14:10:00,58.46,58.46,58.42,58.42,12200.0,50.3491,50.3491,50.3147,50.3147,12200.0
2011-12-09 14:15:00,58.42,58.43,58.41,58.42,32800.0,50.3147,50.3233,50.3061,50.3147,32800.0
2011-12-09 14:20:00,58.42,58.42,58.38,58.41,29200.0,50.3147,50.3147,50.2802,50.3061,29200.0
2011-12-09 14:25:00,58.4,58.53,58.4,58.51,35000.0,50.2975,50.4094,50.2975,50.3922,35000.0
2011-12-09 14:30:00,58.52,58.57,58.52,58.56,20100.0,50.4008,50.4439,50.4008,50.4353,20100.0
2011-12-09 14:35:00,58.56,58.56,58.53,58.54,14300.0,50.4353,50.4353,50.4094,50.418,14300.0
2011-12-09 14:40:00,58.54,58.57,58.52,58.57,14500.0,50.418,50.4439,50.4008,50.4439,14500.0
2011-12-09 14:45:00,58.57,58.63,58.54,58.62,26200.0,50.4439,50.4955,50.418,50.4869,26200.0
2011-12-09 14:50:00,58.63,58.65,58.6,58.62,28300.0,50.4955,50.5128,50.4697,50.4869,28300.0
2011-12-09 14:55:00,58.62,58.63,58.57,58.57,15600.0,50.4869,50.4955,50.4439,50.4439,15600.0
2011-12-09 15:00:00,58.57,58.58,58.49,58.49,29300.0,50.4439,50.4525,50.375,50.375,29300.0
2011-12-09 15:05:00,58.48,58.53,58.46,58.53,26400.0,50.3664,50.4094,50.3491,50.4094,26400.0
2011-12-09 15:10:00,58.53,58.55,58.52,58.54,27400.0,50.4094,50.4266,50.4008,50.418,27400.0
2011-12-09 15:15:00,58.54,58.54,58.46,58.47,19300.0,50.418,50.418,50.3491,50.3577,19300.0
2011-12-09 15:20:00,58.47,58.54,58.47,58.52,28400.0,50.3577,50.418,50.3577,50.4008,28400.0
2011-12-09 15:25:00,58.53,58.57,58.53,58.57,26400.0,50.4094,50.4439,50.4094,50.4439,26400.0
2011-12-09 15:30:00,58.56,58.56,58.52,58.52,38700.0,50.4353,50.4353,50.4008,50.4008,38700.0
2011-12-09 15:35:00,58.52,58.55,58.52,58.54,61800.0,50.4008,50.4266,50.4008,50.418,61800.0
2011-12-09 15:40:00,58.54,58.63,58.54,58.62,134800.0,50.418,50.4955,50.418,50.4869,134800.0
2011-12-09 15:45:00,58.62,58.62,58.46,58.48,34700.0,50.4869,50.4869,50.3491,50.3664,34700.0
2011-12-09 15:50:00,58.47,58.53,58.45,58.53,23100.0,50.3577,50.4094,50.3405,50.4094,23100.0
2011-12-09 15:55:00,58.53,58.59,58.49,58.49,62200.0,50.4094,50.4611,50.375,50.375,62200.0
2011-12-12 09:30:00,57.91,58.04,57.78,57.8,158200.0,49.8754,49.9874,49.7635,49.7807,158200.0
2011-12-12 09:35:00,57.8,57.82,57.74,57.8,21200.0,49.7807,49.7979,49.729,49.7807,21200.0
2011-12-12 09:40:00,57.78,57.79,57.72,57.75,26500.0,49.7635,49.7721,49.7118,49.7376,26500.0
2011-12-12 09:45:00,57.75,57.83,57.72,57.82,15200.0,49.7376,49.8065,49.7118,49.7979,15200.0
2011-12-12 09:50:00,57.8,57.83,57.72,57.72,15000.0,49.7807,49.8065,49.7118,49.7118,15000.0
2011-12-12 09:55:00,57.72,57.72,57.58,57.63,26700.0,49.7118,49.7118,49.5912,49.6343,26700.0
2011-12-12 10:00:00,57.62,57.64,57.57,57.57,9100.0,49.6257,49.6429,49.5826,49.5826,9100.0
2011-12-12 10:05:00,57.56,57.68,57.55,57.64,9400.0,49.574,49.6774,49.5654,49.6429,9400.0
2011-12-12 10:10:00,57.63,57.66,57.6,57.64,7800.0,49.6343,49.6601,49.6084,49.6429,7800.0
2011-12-12 10:15:00,57.61,57.61,57.52,57.53,23200.0,49.6171,49.6171,49.5395,49.5482,23200.0
2011-12-12 10:20:00,57.48,57.49,57.46,57.49,6300.0,49.5051,49.5137,49.4879,49.5137,6300.0
2011-12-12 10:25:00,57.47,57.52,57.45,57.5,13200.0,49.4965,49.5395,49.4793,49.5223,13200.0
2011-12-12 10:30:00,57.49,57.49,57.46,57.48,11300.0,49.5137,49.5137,49.4879,49.5051,11300.0
2011-12-12 10:35:00,57.48,57.55,57.48,57.49,10000.0,49.5051,49.5654,49.5051,49.5137,10000.0
2011-12-12 10:40:00,57.48,57.57,57.46,57.56,10000.0,49.5051,49.5826,49.4879,49.574,10000.0
2011-12-12 10:45:00,57.57,57.57,57.51,57.55,13200.0,49.5826,49.5826,49.5309,49.5654,13200.0
2011-12-12 10:50:00,57.53,57.54,57.5,57.53,29600.0,49.5482,49.5568,49.5223,49.5482,29600.0
2011-12-12 10:55:00,57.53,57.6,57.52,57.56,49600.0,49.5482,49.6084,49.5395,49.574,49600.0
2011-12-12 11:00:00,57.56,57.59,57.54,57.58,14400.0,49.574,49.5998,49.5568,49.5912,14400.0
2011-12-12 11:05:00,57.59,57.59,57.56,57.56,13600.0,49.5998,49.5998,49.574,49.574,13600.0
2011-12-12 11:10:00,57.56,57.58,57.54,57.55,11500.0,49.574,49.5912,49.5568,49.5654,11500.0
2011-12-12 11:15:00,57.55,57.55,57.47,57.49,28800.0,49.5654,49.5654,49.4965,49.5137,28800.0
2011-12-12 11:20:00,57.48,57.62,57.48,57.6,25400.0,49.5051,49.6257,49.5051,49.6084,25400.0
2011-12-12 11:25:00,57.6,57.62,57.53,57.56,28300.0,49.6084,49.6257,49.5482,49.574,28300.0
2011-12-12 11:30:00,57.55,57.59,57.53,57.54,25200.0,49.5654,49.5998,49.5482,49.5568,25200.0
2011-12-12 11:35:00,57.54,57.57,57.52,57.57,6800.0,49.5568,49.5826,49.5395,49.5826,6800.0
2011-12-12 11:40:00,57.57,57.57,57.49,57.5,24700.0,49.5826,49.5826,49.5137,49.5223,24700.0
2011-12-12 11:45:00,57.5,57.5,57.38,57.39,40900.0,49.5223,49.5223,49.419,49.4276,40900.0
2011-12-12 11:50:00,57.41,57.42,57.34,57.38,17800.0,49.4448,49.4534,49.3845,49.419,17800.0
2011-12-12 11:55:00,57.37,57.37,57.24,57.35,39400.0,49.4104,49.4104,49.2984,49.3931,39400.0
2011-12-12 12:00:00,57.34,57.34,57.3,57.31,4000.0,49.3845,49.3845,49.3501,49.3587,4000.0
2011-12-12 12:05:00,57.32,57.35,57.3,57.33,17800.0,49.3673,49.3931,49.3501,49.3759,17800.0
2011-12-12 12:10:00,57.32,57.39,57.31,57.38,31100.0,49.3673,49.4276,49.3587,49.419,31100.0
2011-12-12 12:15:00,57.37,57.41,57.37,57.37,16000.0,49.4104,49.4448,49.4104,49.4104,16000.0
2011-12-12 12:20:00,57.37,57.39,57.37,57.37,19400.0,49.4104,49.4276,49.4104,49.4104,19400.0
2011-12-12 12:25:00,57.38,57.39,57.35,57.39,44300.0,49.419,49.4276,49.3931,49.4276,44300.0
2011-12-12 12:30:00,57.38,57.39,57.36,57.39,56500.0,49.419,49.4276,49.4017,49.4276,56500.0
2011-12-12 12:35:00,57.4,57.44,57.39,57.44,56100.0,49.4362,49.4706,49.4276,49.4706,56100.0
2011-12-12 12:40:00,57.43,57.44,57.41,57.42,67800.0,49.462,49.4706,49.4448,49.4534,67800.0
2011-12-12 12:45:00,57.43,57.44,57.42,57.43,18300.0,49.462,49.4706,49.4534,49.462,18300.0
2011-12-12 12:50:00,57.44,57.46,57.43,57.45,16700.0,49.4706,49.4879,49.462,49.4793,16700.0
2011-12-12 12:55:00,57.45,57.45,57.4,57.41,18300.0,49.4793,49.4793,49.4362,49.4448,18300.0
2011-12-12 13:00:00,57.4,57.42,57.35,57.37,18600.0,49.4362,49.4534,49.3931,49.4104,18600.0
2011-12-12 13:05:00,57.38,57.38,57.35,57.36,197800.0,49.419,49.419,49.3931,49.4017,197800.0
2011-12-12 13:10:00,57.35,57.35,57.31,57.34,58200.0,49.3931,49.3931,49.3587,49.3845,58200.0
2011-12-12 13:15:00,57.33,57.36,57.33,57.36,7800.0,49.3759,49.4017,49.3759,49.4017,7800.0
2011-12-12 13:20:00,57.33,57.36,57.32,57.36,5700.0,49.3759,49.4017,49.3673,49.4017,5700.0
2011-12-12 13:25:00,57.36,57.43,57.36,57.41,8500.0,49.4017,49.462,49.4017,49.4448,8500.0
2011-12-12 13:30:00,57.41,57.41,57.39,57.41,53000.0,49.4448,49.4448,49.4276,49.4448,53000.0
2011-12-12 13:35:00,57.4,57.42,57.4,57.4,20300.0,49.4362,49.4534,49.4362,49.4362,20300.0
2011-12-12 13:40:00,57.41,57.42,57.4,57.42,14500.0,49.4448,49.4534,49.4362,49.4534,14500.0
2011-12-12 13:45:00,57.42,57.45,57.42,57.45,15700.0,49.4534,49.4793,49.4534,49.4793,15700.0
2011-12-12 13:50:00,57.45,57.47,57.41,57.43,19800.0,49.4793,49.4965,49.4448,49.462,19800.0
2011-12-12 13:55:00,57.42,57.44,57.42,57.43,17200.0,49.4534,49.4706,49.4534,49.462,17200.0
2011-12-12 14:00:00,57.44,57.44,57.41,57.44,18800.0,49.4706,49.4706,49.4448,49.4706,18800.0
2011-12-12 14:05:00,57.43,57.44,57.37,57.41,35500.0,49.462,49.4706,49.4104,49.4448,35500.0
2011-12-12 14:10:00,57.4,57.41,57.33,57.35,22100.0,49.4362,49.4448,49.3759,49.3931,22100.0
2011-12-12 14:15:00,57.35,57.43,57.35,57.43,7600.0,49.3931,49.462,49.3931,49.462,7600.0
2011-12-12 14:20:00,57.43,57.49,57.42,57.49,20600.0,49.462,49.5137,49.4534,49.5137,20600.0
2011-12-12 14:25:00,57.49,57.49,57.43,57.43,9700.0,49.5137,49.5137,49.462,49.462,9700.0
2011-12-12 14:30:00,57.41,57.45,57.4,57.41,8100.0,49.4448,49.4793,49.4362,49.4448,8100.0
2011-12-12 14:35:00,57.41,57.41,57.33,57.34,11800.0,49.4448,49.4448,49.3759,49.3845,11800.0
2011-12-12 14:40:00,57.34,57.37,57.32,57.35,11700.0,49.3845,49.4104,49.3673,49.3931,11700.0
2011-12-12 14:45:00,57.37,57.39,57.37,57.37,3500.0,49.4104,49.4276,49.4104,49.4104,3500.0
2011-12-12 14:50:00,57.37,57.4,57.37,57.39,10300.0,49.4104,49.4362,49.4104,49.4276,10300.0
2011-12-12 14:55:00,57.38,57.5,57.38,57.49,27600.0,49.419,49.5223,49.419,49.5137,27600.0
2011-12-12 15:00:00,57.5,57.5,57.45,57.47,16500.0,49.5223,49.5223,49.4793,49.4965,16500.0
2011-12-12 15:05:00,57.47,57.49,57.39,57.41,28900.0,49.4965,49.5137,49.4276,49.4448,28900.0
2011-12-12 15:10:00,57.42,57.45,57.41,57.44,27000.0,49.4534,49.4793,49.4448,49.4706,27000.0
2011-12-12 15:15:00,57.45,57.48,57.43,57.48,36500.0,49.4793,49.5051,49.462,49.5051,36500.0
2011-12-12 15:20:00,57.47,57.48,57.39,57.43,60400.0,49.4965,49.5051,49.4276,49.462,60400.0
2011-12-12 15:25:00,57.43,57.57,57.42,57.54,38600.0,49.462,49.5826,49.4534,49.5568,38600.0
2011-12-12 15:30:00,57.54,57.59,57.52,57.58,28100.0,49.5568,49.5998,49.5395,49.5912,28100.0
2011-12-12 15:35:00,57.59,57.65,57.58,57.64,27200.0,49.5998,49.6515,49.5912,49.6429,27200.0
2011-12-12 15:40:00,57.66,57.76,57.64,57.65,40600.0,49.6601,49.7463,49.6429,49.6515,40600.0
2011-12-12 15:45:00,57.62,57.65,57.6,57.65,26800.0,49.6257,49.6515,49.6084,49.6515,26800.0
2011-12-12 15:50:00,57.65,57.77,57.62,57.76,165300.0,49.6515,49.7549,49.6257,49.7463,165300.0
2011-12-12 15:55:00,57.75,57.75,57.68,57.71,64500.0,49.7376,49.7376,49.6774,49.7032,64500.0
2011-12-13 09:30:00,58.05,58.24,58.04,58.2,41600.0,49.996,50.1597,49.9874,50.1252,41600.0
2011-12-13 09:35:00,58.2,58.23,58.17,58.2,14900.0,50.1252,50.151,50.0994,50.1252,14900.0
2011-12-13 09:40:00,58.25,58.28,58.24,58.27,5000.0,50.1683,50.1941,50.1597,50.1855,5000.0
2011-12-13 09:45:00,58.29,58.31,58.23,58.26,21000.0,50.2027,50.2199,50.151,50.1769,21000.0
2011-12-13 09:50:00,58.26,58.32,58.23,58.25,19800.0,50.1769,50.2286,50.151,50.1683,19800.0
2011-12-13 09:55:00,58.26,58.28,58.16,58.16,40500.0,50.1769,50.1941,50.0908,50.0908,40500.0
2011-12-13 10:00:00,58.2,58.31,58.2,58.28,30600.0,50.1252,50.2199,50.1252,50.1941,30600.0
2011-12-13 10:05:00,58.28,58.3,58.23,58.25,20800.0,50.1941,50.2113,50.151,50.1683,20800.0
2011-12-13 10:10:00,58.26,58.29,58.24,58.25,15000.0,50.1769,50.2027,50.1597,50.1683,15000.0
2011-12-13 10:15:00,58.25,58.27,58.22,58.24,14300.0,50.1683,50.1855,50.1424,50.1597,14300.0
2011-12-13 10:20:00,58.23,58.26,58.18,58.19,10400.0,50.151,50.1769,50.108,50.1166,10400.0
2011-12-13 10:25:00,58.17,58.2,58.08,58.08,5300.0,50.0994,50.1252,50.0219,50.0219,5300.0
2011-12-13 10:30:00,58.07,58.14,58.07,58.12,18000.0,50.0132,50.0735,50.0132,50.0563,18000.0
2011-12-13 10:35:00,58.11,58.11,58.02,58.04,55000.0,50.0477,50.0477,49.9702,49.9874,55000.0
2011-12-13 10:40:00,58.04,58.04,57.98,57.98,10300.0,49.9874,49.9874,49.9357,49.9357,10300.0
2011-12-13 10:45:00,57.98,57.98,57.83,57.87,46800.0,49.9357,49.9357,49.8065,49.841,46800.0
2011-12-13 10:50:00,57.88,57.91,57.84,57.9,18200.0,49.8496,49.8754,49.8152,49.8668,18200.0
2011-12-13 10:55:00,57.88,57.93,57.87,57.87,8900.0,49.8496,49.8927,49.841,49.841,8900.0
2011-12-13 11:00:00,57.87,57.87,57.77,57.79,36100.0,49.841,49.841,49.7549,49.7721,36100.0
2011-12-13 11:05:00,57.78,57.78,57.66,57.68,17800.0,49.7635,49.7635,49.6601,49.6774,17800.0
2011-12-13 11:10:00,57.69,57.74,57.69,57.74,27100.0,49.686,49.729,49.686,49.729,27100.0
2011-12-13 11:15:00,57.71,57.78,57.71,57.77,16300.0,49.7032,49.7635,49.7032,49.7549,16300.0
2011-12-13 11:20:00,57.77,57.82,57.76,57.81,42600.0,49.7549,49.7979,49.7463,49.7893,42600.0
2011-12-13 11:25:00,57.82,57.84,57.8,57.81,9500.0,49.7979,49.8152,49.7807,49.7893,9500.0
2011-12-13 11:30:00,57.83,57.85,57.79,57.85,18300.0,49.8065,49.8238,49.7721,49.8238,18300.0
2011-12-13 11:35:00,57.87,57.91,57.86,57.91,11100.0,49.841,49.8754,49.8324,49.8754,11100.0
2011-12-13 11:40:00,57.9,57.9,57.86,57.87,9700.0,49.8668,49.8668,49.8324,49.841,9700.0
2011-12-13 11:45:00,57.87,57.88,57.84,57.88,4000.0,49.841,49.8496,49.8152,49.8496,4000.0
2011-12-13 11:50:00,57.89,57.89,57.87,57.89,14000.0,49.8582,49.8582,49.841,49.8582,14000.0
2011-12-13 11:55:00,57.89,57.94,57.87,57.93,15300.0,49.8582,49.9013,49.841,49.8927,15300.0
2011-12-13 12:00:00,57.95,57.95,57.91,57.91,15900.0,49.9099,49.9099,49.8754,49.8754,15900.0
2011-12-13 12:05:00,57.92,57.92,57.89,57.91,18100.0,49.8841,49.8841,49.8582,49.8754,18100.0
2011-12-13 12:10:00,57.91,57.91,57.89,57.91,21500.0,49.8754,49.8754,49.8582,49.8754,21500.0
2011-12-13 12:15:00,57.9,57.91,57.85,57.86,29200.0,49.8668,49.8754,49.8238,49.8324,29200.0
2011-12-13 12:20:00,57.85,57.87,57.81,57.86,15100.0,49.8238,49.841,49.7893,49.8324,15100.0
2011-12-13 12:25:00,57.86,57.89,57.84,57.85,11900.0,49.8324,49.8582,49.8152,49.8238,11900.0
2011-12-13 12:30:00,57.86,57.88,57.85,57.85,11000.0,49.8324,49.8496,49.8238,49.8238,11000.0
2011-12-13 12:35:00,57.84,57.87,57.75,57.75,13600.0,49.8152,49.841,49.7376,49.7376,13600.0
2011-12-13 12:40:00,57.76,57.78,57.75,57.75,14200.0,49.7463,49.7635,49.7376,49.7376,14200.0
2011-12-13 12:45:00,57.74,57.83,57.74,57.83,5200.0,49.729,49.8065,49.729,49.8065,5200.0
2011-12-13 12:50:00,57.83,57.85,57.81,57.85,11900.0,49.8065,49.8238,49.7893,49.8238,11900.0
2011-12-13 12:55:00,57.85,57.9,57.84,57.89,25000.0,49.8238,49.8668,49.8152,49.8582,25000.0
2011-12-13 13:00:00,57.87,57.88,57.82,57.87,33500.0,49.841,49.8496,49.7979,49.841,33500.0
2011-12-13 13:05:00,57.87,57.87,57.78,57.81,14300.0,49.841,49.841,49.7635,49.7893,14300.0
2011-12-13 13:10:00,57.83,57.92,57.83,57.89,35700.0,49.8065,49.8841,49.8065,49.8582,35700.0
2011-12-13 13:15:00,57.88,57.91,57.88,57.91,10200.0,49.8496,49.8754,49.8496,49.8754,10200.0
2011-12-13 13:20:00,57.9,57.91,57.85,57.87,10900.0,49.8668,49.8754,49.8238,49.841,10900.0
2011-12-13 13:25:00,57.85,57.87,57.81,57.84,11000.0,49.8238,49.841,49.7893,49.8152,11000.0
2011-12-13 13:30:00,57.82,57.87,57.82,57.86,13900.0,49.7979,49.841,49.7979,49.8324,13900.0
2011-12-13 13:35:00,57.86,57.87,57.76,57.8,14000.0,49.8324,49.841,49.7463,49.7807,14000.0
2011-12-13 13:40:00,57.79,57.88,57.78,57.87,12900.0,49.7721,49.8496,49.7635,49.841,12900.0
2011-12-13 13:45:00,57.87,57.9,57.83,57.85,22600.0,49.841,49.8668,49.8065,49.8238,22600.0
2011-12-13 13:50:00,57.84,57.87,57.84,57.85,11400.0,49.8152,49.841,49.8152,49.8238,11400.0
2011-12-13 13:55:00,57.85,57.89,57.83,57.88,149600.0,49.8238,49.8582,49.8065,49.8496,149600.0
2011-12-13 14:00:00,57.87,58.0,57.87,57.99,30700.0,49.841,49.953,49.841,49.9443,30700.0
2011-12-13 14:05:00,58.0,58.03,58.0,58.0,133200.0,49.953,49.9788,49.953,49.953,133200.0
2011-12-13 14:10:00,57.98,57.99,57.8,57.85,47900.0,49.9357,49.9443,49.7807,49.8238,47900.0
2011-12-13 14:15:00,57.84,57.86,57.72,57.72,13900.0,49.8152,49.8324,49.7118,49.7118,13900.0
2011-12-13 14:20:00,57.7,57.78,57.6,57.65,57000.0,49.6946,49.7635,49.6084,49.6515,57000.0
2011-12-13 14:25:00,57.65,57.79,57.64,57.79,8600.0,49.6515,49.7721,49.6429,49.7721,8600.0
2011-12-13 14:30:00,57.77,57.77,57.54,57.58,20900.0,49.7549,49.7549,49.5568,49.5912,20900.0
2011-12-13 14:35:00,57.57,57.57,57.43,57.43,13800.0,49.5826,49.5826,49.462,49.462,13800.0
2011-12-13 14:40:00,57.42,57.52,57.38,57.51,13600.0,49.4534,49.5395,49.419,49.5309,13600.0
2011-12-13 14:45:00,57.47,57.5,57.38,57.43,41400.0,49.4965,49.5223,49.419,49.462,41400.0
2011-12-13 14:50:00,57.44,57.58,57.43,57.56,61800.0,49.4706,49.5912,49.462,49.574,61800.0
2011-12-13 14:55:00,57.56,57.56,57.48,57.48,33100.0,49.574,49.574,49.5051,49.5051,33100.0
2011-12-13 15:00:00,57.47,57.54,57.47,57.54,17400.0,49.4965,49.5568,49.4965,49.5568,17400.0
2011-12-13 15:05:00,57.54,57.59,57.52,57.53,23500.0,49.5568,49.5998,49.5395,49.5482,23500.0
2011-12-13 15:10:00,57.51,57.52,57.39,57.39,63300.0,49.5309,49.5395,49.4276,49.4276,63300.0
2011-12-13 15:15:00,57.39,57.44,57.3,57.32,24500.0,49.4276,49.4706,49.3501,49.3673,24500.0
2011-12-13 15:20:00,57.3,57.35,57.25,57.26,51800.0,49.3501,49.3931,49.307,49.3156,51800.0
2011-12-13 15:25:00,57.26,57.26,57.06,57.1,77500.0,49.3156,49.3156,49.1434,49.1778,77500.0
2011-12-13 15:30:00,57.1,57.12,56.91,56.92,44000.0,49.1778,49.195,49.0142,49.0228,44000.0
2011-12-13 15:35:00,56.92,56.98,56.82,56.91,63000.0,49.0228,49.0745,48.9367,49.0142,63000.0
2011-12-13 15:40:00,56.92,57.0,56.9,56.98,43400.0,49.0228,49.0917,49.0056,49.0745,43400.0
2011-12-13 15:45:00,56.97,57.08,56.94,57.08,266000.0,49.0659,49.1606,49.04,49.1606,266000.0
2011-12-13 15:50:00,57.09,57.09,56.9,56.94,98400.0,49.1692,49.1692,49.0056,49.04,98400.0
2011-12-13 15:55:00,56.95,57.12,56.95,57.07,58100.0,49.0486,49.195,49.0486,49.152,58100.0
2011-12-14 09:30:00,56.88,56.9,56.76,56.84,23100.0,48.9883,49.0056,48.885,48.9539,23100.0
2011-12-14 09:35:00,56.82,56.84,56.75,56.84,22900.0,48.9367,48.9539,48.8764,48.9539,22900.0
2011-12-14 09:40:00,56.85,56.93,56.85,56.88,9100.0,48.9625,49.0314,48.9625,48.9883,9100.0
2011-12-14 09:45:00,56.86,56.86,56.49,56.52,89600.0,48.9711,48.9711,48.6525,48.6783,89600.0
2011-12-14 09:50:00,56.5,56.63,56.5,56.62,26400.0,48.6611,48.773,48.6611,48.7644,26400.0
2011-12-14 09:55:00,56.61,56.68,56.6,56.67,6600.0,48.7558,48.8161,48.7472,48.8075,6600.0
2011-12-14 10:00:00,56.64,56.64,56.56,56.58,6500.0,48.7816,48.7816,48.7127,48.73,6500.0
2011-12-14 10:05:00,56.57,56.61,56.49,56.5,5700.0,48.7214,48.7558,48.6525,48.6611,5700.0
2011-12-14 10:10:00,56.49,56.49,56.39,56.45,24200.0,48.6525,48.6525,48.5663,48.618,24200.0
2011-12-14 10:15:00,56.43,56.5,56.39,56.49,20500.0,48.6008,48.6611,48.5663,48.6525,20500.0
2011-12-14 10:20:00,56.49,56.52,56.38,56.38,7900.0,48.6525,48.6783,48.5577,48.5577,7900.0
2011-12-14 10:25:00,56.42,56.52,56.4,56.52,5300.0,48.5922,48.6783,48.5749,48.6783,5300.0
2011-12-14 10:30:00,56.51,56.55,56.44,56.45,9100.0,48.6697,48.7041,48.6094,48.618,9100.0
2011-12-14 10:35:00,56.47,56.56,56.46,56.52,11000.0,48.6352,48.7127,48.6266,48.6783,11000.0
2011-12-14 10:40:00,56.52,56.52,56.43,56.44,6400.0,48.6783,48.6783,48.6008,48.6094,6400.0
2011-12-14 10:45:00,56.46,56.46,56.41,56.46,5900.0,48.6266,48.6266,48.5836,48.6266,5900.0
2011-12-14 10:50:00,56.48,56.49,56.36,56.39,7300.0,48.6438,48.6525,48.5405,48.5663,7300.0
2011-12-14 10:55:00,56.39,56.39,56.28,56.28,18600.0,48.5663,48.5663,48.4716,48.4716,18600.0
2011-12-14 11:00:00,56.31,56.36,56.31,56.36,9700.0,48.4974,48.5405,48.4974,48.5405,9700.0
2011-12-14 11:05:00,56.36,56.36,56.27,56.27,12400.0,48.5405,48.5405,48.463,48.463,12400.0
2011-12-14 11:10:00,56.27,56.3,56.23,56.3,20700.0,48.463,48.4888,48.4285,48.4888,20700.0
2011-12-14 11:15:00,56.31,56.32,56.25,56.26,14500.0,48.4974,48.506,48.4458,48.4544,14500.0
2011-12-14 11:20:00,56.26,56.27,56.2,56.26,8500.0,48.4544,48.463,48.4027,48.4544,8500.0
2011-12-14 11:25:00,56.26,56.27,56.18,56.22,26500.0,48.4544,48.463,48.3855,48.4199,26500.0
2011-12-14 11:30:00,56.21,56.22,56.11,56.14,6800.0,48.4113,48.4199,48.3252,48.351,6800.0
2011-12-14 11:35:00,56.14,56.14,56.09,56.11,8300.0,48.351,48.351,48.308,48.3252,8300.0
2011-12-14 11:40:00,56.11,56.2,56.11,56.18,14600.0,48.3252,48.4027,48.3252,48.3855,14600.0
2011-12-14 11:45:00,56.19,56.25,56.18,56.24,17700.0,48.3941,48.4458,48.3855,48.4371,17700.0
2011-12-14 11:50:00,56.24,56.24,56.2,56.22,13900.0,48.4371,48.4371,48.4027,48.4199,13900.0
2011-12-14 11:55:00,56.21,56.21,56.14,56.16,9200.0,48.4113,48.4113,48.351,48.3682,9200.0
2011-12-14 12:00:00,56.15,56.18,56.13,56.15,9500.0,48.3596,48.3855,48.3424,48.3596,9500.0
2011-12-14 12:05:00,56.16,56.21,56.14,56.21,11800.0,48.3682,48.4113,48.351,48.4113,11800.0
2011-12-14 12:10:00,56.23,56.31,56.23,56.3,15200.0,48.4285,48.4974,48.4285,48.4888,15200.0
2011-12-14 12:15:00,56.29,56.34,56.28,56.31,17700.0,48.4802,48.5233,48.4716,48.4974,17700.0
2011-12-14 12:20:00,56.31,56.31,56.25,56.26,9400.0,48.4974,48.4974,48.4458,48.4544,9400.0
2011-12-14 12:25:00,56.26,56.26,56.23,56.26,15700.0,48.4544,48.4544,48.4285,48.4544,15700.0
2011-12-14 12:30:00,56.27,56.35,56.27,56.35,7100.0,48.463,48.5319,48.463,48.5319,7100.0
2011-12-14 12:35:00,56.36,56.36,56.3,56.3,10200.0,48.5405,48.5405,48.4888,48.4888,10200.0
2011-12-14 12:40:00,56.32,56.39,56.32,56.35,6700.0,48.506,48.5663,48.506,48.5319,6700.0
2011-12-14 12:45:00,56.35,56.42,56.35,56.36,13400.0,48.5319,48.5922,48.5319,48.5405,13400.0
2011-12-14 12:50:00,56.36,56.38,56.32,56.34,38400.0,48.5405,48.5577,48.506,48.5233,38400.0
2011-12-14 12:55:00,56.33,56.37,56.31,56.37,29500.0,48.5147,48.5491,48.4974,48.5491,29500.0
2011-12-14 13:00:00,56.38,56.4,56.3,56.35,23000.0,48.5577,48.5749,48.4888,48.5319,23000.0
2011-12-14 13:05:00,56.35,56.46,56.35,56.41,16800.0,48.5319,48.6266,48.5319,48.5836,16800.0
2011-12-14 13:10:00,56.39,56.44,56.37,56.44,7100.0,48.5663,48.6094,48.5491,48.6094,7100.0
2011-12-14 13:15:00,56.44,56.52,56.44,56.52,7700.0,48.6094,48.6783,48.6094,48.6783,7700.0
2011-12-14 13:20:00,56.53,56.56,56.47,56.48,9600.0,48.6869,48.7127,48.6352,48.6438,9600.0
2011-12-14 13:25:00,56.48,56.57,56.48,56.55,12500.0,48.6438,48.7214,48.6438,48.7041,12500.0
2011-12-14 13:30:00,56.56,56.56,56.46,56.48,13200.0,48.7127,48.7127,48.6266,48.6438,13200.0
2011-12-14 13:35:00,56.47,56.58,56.46,56.54,22800.0,48.6352,48.73,48.6266,48.6955,22800.0
2011-12-14 13:40:00,56.55,56.55,56.51,56.52,13000.0,48.7041,48.7041,48.6697,48.6783,13000.0
2011-12-14 13:45:00,56.51,56.53,56.46,56.46,26800.0,48.6697,48.6869,48.6266,48.6266,26800.0
2011-12-14 13:50:00,56.45,56.45,56.37,56.37,39100.0,48.618,48.618,48.5491,48.5491,39100.0
2011-12-14 13:55:00,56.37,56.41,56.36,56.38,50700.0,48.5491,48.5836,48.5405,48.5577,50700.0
2011-12-14 14:00:00,56.38,56.38,56.3,56.32,18400.0,48.5577,48.5577,48.4888,48.506,18400.0
2011-12-14 14:05:00,56.32,56.37,56.26,56.26,30300.0,48.506,48.5491,48.4544,48.4544,30300.0
2011-12-14 14:10:00,56.25,56.27,56.21,56.24,37700.0,48.4458,48.463,48.4113,48.4371,37700.0
2011-12-14 14:15:00,56.24,56.36,56.22,56.32,62100.0,48.4371,48.5405,48.4199,48.506,62100.0
2011-12-14 14:20:00,56.32,56.33,56.27,56.28,53200.0,48.506,48.5147,48.463,48.4716,53200.0
2011-12-14 14:25:00,56.29,56.4,56.29,56.37,24700.0,48.4802,48.5749,48.4802,48.5491,24700.0
2011-12-14 14:30:00,56.37,56.39,56.27,56.27,38900.0,48.5491,48.5663,48.463,48.463,38900.0
2011-12-14 14:35:00,56.26,56.27,56.16,56.19,33000.0,48.4544,48.463,48.3682,48.3941,33000.0
2011-12-14 14:40:00,56.21,56.26,56.21,56.23,22000.0,48.4113,48.4544,48.4113,48.4285,22000.0
2011-12-14 14:45:00,56.23,56.35,56.23,56.31,46600.0,48.4285,48.5319,48.4285,48.4974,46600.0
2011-12-14 14:50:00,56.31,56.31,56.2,56.22,46600.0,48.4974,48.4974,48.4027,48.4199,46600.0
2011-12-14 14:55:00,56.21,56.24,56.14,56.2,100300.0,48.4113,48.4371,48.351,48.4027,100300.0
2011-12-14 15:00:00,56.2,56.26,56.18,56.21,38400.0,48.4027,48.4544,48.3855,48.4113,38400.0
2011-12-14 15:05:00,56.22,56.23,56.12,56.14,32600.0,48.4199,48.4285,48.3338,48.351,32600.0
2011-12-14 15:10:00,56.14,56.39,56.13,56.35,47200.0,48.351,48.5663,48.3424,48.5319,47200.0
2011-12-14 15:15:00,56.35,56.36,56.26,56.32,64300.0,48.5319,48.5405,48.4544,48.506,64300.0
2011-12-14 15:20:00,56.32,56.32,56.21,56.27,28800.0,48.506,48.506,48.4113,48.463,28800.0
2011-12-14 15:25:00,56.29,56.34,56.23,56.34,36800.0,48.4802,48.5233,48.4285,48.5233,36800.0
2011-12-14 15:30:00,56.36,56.39,56.25,56.29,20200.0,48.5405,48.5663,48.4458,48.4802,20200.0
2011-12-14 15:35:00,56.27,56.31,56.2,56.25,31400.0,48.463,48.4974,48.4027,48.4458,31400.0
2011-12-14 15:40:00,56.26,56.29,56.22,56.27,54200.0,48.4544,48.4802,48.4199,48.463,54200.0
2011-12-14 15:45:00,56.26,56.42,56.23,56.41,32200.0,48.4544,48.5922,48.4285,48.5836,32200.0
2011-12-14 15:50:00,56.4,56.41,56.3,56.33,69100.0,48.5749,48.5836,48.4888,48.5147,69100.0
2011-12-14 15:55:00,56.33,56.33,56.23,56.26,126300.0,48.5147,48.5147,48.4285,48.4544,126300.0
2011-12-15 09:30:00,56.76,56.86,56.76,56.77,47200.0,48.885,48.9711,48.885,48.8936,47200.0
2011-12-15 09:35:00,56.76,56.84,56.72,56.75,59600.0,48.885,48.9539,48.8505,48.8764,59600.0
2011-12-15 09:40:00,56.75,56.77,56.69,56.71,25000.0,48.8764,48.8936,48.8247,48.8419,25000.0
2011-12-15 09:45:00,56.72,56.74,56.7,56.71,15300.0,48.8505,48.8678,48.8333,48.8419,15300.0
2011-12-15 09:50:00,56.73,56.78,56.71,56.71,17200.0,48.8592,48.9022,48.8419,48.8419,17200.0
2011-12-15 09:55:00,56.72,56.77,56.7,56.71,25800.0,48.8505,48.8936,48.8333,48.8419,25800.0
2011-12-15 10:00:00,56.71,56.84,56.64,56.65,57900.0,48.8419,48.9539,48.7816,48.7903,57900.0
2011-12-15 10:05:00,56.66,56.67,56.57,56.58,18100.0,48.7989,48.8075,48.7214,48.73,18100.0
2011-12-15 10:10:00,56.58,56.58,56.5,56.56,8600.0,48.73,48.73,48.6611,48.7127,8600.0
2011-12-15 10:15:00,56.57,56.58,56.51,56.58,47600.0,48.7214,48.73,48.6697,48.73,47600.0
2011-12-15 10:20:00,56.59,56.63,56.59,56.62,8600.0,48.7386,48.773,48.7386,48.7644,8600.0
2011-12-15 10:25:00,56.62,56.62,56.54,56.55,8500.0,48.7644,48.7644,48.6955,48.7041,8500.0
2011-12-15 10:30:00,56.53,56.54,56.49,56.51,11700.0,48.6869,48.6955,48.6525,48.6697,11700.0
2011-12-15 10:35:00,56.52,56.57,56.42,56.42,25400.0,48.6783,48.7214,48.5922,48.5922,25400.0
2011-12-15 10:40:00,56.42,56.45,56.35,56.38,12400.0,48.5922,48.618,48.5319,48.5577,12400.0
2011-12-15 10:45:00,56.39,56.4,56.32,56.4,95400.0,48.5663,48.5749,48.506,48.5749,95400.0
2011-12-15 10:50:00,56.38,56.41,56.37,56.41,23000.0,48.5577,48.5836,48.5491,48.5836,23000.0
2011-12-15 10:55:00,56.42,56.45,56.36,56.4,13900.0,48.5922,48.618,48.5405,48.5749,13900.0
2011-12-15 11:00:00,56.43,56.47,56.42,56.44,42400.0,48.6008,48.6352,48.5922,48.6094,42400.0
2011-12-15 11:05:00,56.44,56.45,56.36,56.36,3200.0,48.6094,48.618,48.5405,48.5405,3200.0
2011-12-15 11:10:00,56.35,56.45,56.35,56.43,6800.0,48.5319,48.618,48.5319,48.6008,6800.0
2011-12-15 11:15:00,56.44,56.47,56.42,56.43,46500.0,48.6094,48.6352,48.5922,48.6008,46500.0
2011-12-15 11:20:00,56.42,56.48,56.41,56.45,93800.0,48.5922,48.6438,48.5836,48.618,93800.0
2011-12-15 11:25:00,56.45,56.56,56.43,56.54,56700.0,48.618,48.7127,48.6008,48.6955,56700.0
2011-12-15 11:30:00,56.54,56.59,56.52,56.53,95600.0,48.6955,48.7386,48.6783,48.6869,95600.0
2011-12-15 11:35:00,56.51,56.55,56.51,56.51,34800.0,48.6697,48.7041,48.6697,48.6697,34800.0
2011-12-15 11:40:00,56.5,56.52,56.47,56.5,16600.0,48.6611,48.6783,48.6352,48.6611,16600.0
2011-12-15 11:45:00,56.5,56.53,56.47,56.47,53600.0,48.6611,48.6869,48.6352,48.6352,53600.0
2011-12-15 11:50:00,56.45,56.46,56.38,56.41,12900.0,48.618,48.6266,48.5577,48.5836,12900.0
2011-12-15 11:55:00,56.41,56.43,56.4,56.43,15100.0,48.5836,48.6008,48.5749,48.6008,15100.0
2011-12-15 12:00:00,56.45,56.5,56.43,56.48,21300.0,48.618,48.6611,48.6008,48.6438,21300.0
2011-12-15 12:05:00,56.47,56.52,56.47,56.5,19200.0,48.6352,48.6783,48.6352,48.6611,19200.0
2011-12-15 12:10:00,56.5,56.51,56.47,56.51,50300.0,48.6611,48.6697,48.6352,48.6697,50300.0
2011-12-15 12:15:00,56.51,56.55,56.5,56.55,17700.0,48.6697,48.7041,48.6611,48.7041,17700.0
2011-12-15 12:20:00,56.55,56.64,56.55,56.6,18900.0,48.7041,48.7816,48.7041,48.7472,18900.0
2011-12-15 12:25:00,56.6,56.63,56.59,56.62,18900.0,48.7472,48.773,48.7386,48.7644,18900.0
2011-12-15 12:30:00,56.63,56.65,56.6,56.61,19700.0,48.773,48.7903,48.7472,48.7558,19700.0
2011-12-15 12:35:00,56.61,56.62,56.58,56.61,104500.0,48.7558,48.7644,48.73,48.7558,104500.0
2011-12-15 12:40:00,56.63,56.64,56.57,56.57,32000.0,48.773,48.7816,48.7214,48.7214,32000.0
2011-12-15 12:45:00,56.55,56.61,56.55,56.58,11800.0,48.7041,48.7558,48.7041,48.73,11800.0
2011-12-15 12:50:00,56.58,56.58,56.51,56.51,21600.0,48.73,48.73,48.6697,48.6697,21600.0
2011-12-15 12:55:00,56.52,56.54,56.51,56.53,13000.0,48.6783,48.6955,48.6697,48.6869,13000.0
2011-12-15 13:00:00,56.54,56.57,56.52,56.56,15000.0,48.6955,48.7214,48.6783,48.7127,15000.0
2011-12-15 13:05:00,56.55,56.58,56.52,56.56,7100.0,48.7041,48.73,48.6783,48.7127,7100.0
2011-12-15 13:10:00,56.57,56.57,56.52,56.53,4600.0,48.7214,48.7214,48.6783,48.6869,4600.0
2011-12-15 13:15:00,56.55,56.6,56.54,56.59,9400.0,48.7041,48.7472,48.6955,48.7386,9400.0
2011-12-15 13:20:00,56.6,56.6,56.55,56.56,10400.0,48.7472,48.7472,48.7041,48.7127,10400.0
2011-12-15 13:25:00,56.55,56.59,56.54,56.55,5200.0,48.7041,48.7386,48.6955,48.7041,5200.0
2011-12-15 13:30:00,56.55,56.57,56.45,56.45,116600.0,48.7041,48.7214,48.618,48.618,116600.0
2011-12-15 13:35:00,56.46,56.49,56.44,56.47,209000.0,48.6266,48.6525,48.6094,48.6352,209000.0
2011-12-15 13:40:00,56.46,56.63,56.44,56.6,17900.0,48.6266,48.773,48.6094,48.7472,17900.0
2011-12-15 13:45:00,56.6,56.61,56.57,56.6,27500.0,48.7472,48.7558,48.7214,48.7472,27500.0
2011-12-15 13:50:00,56.59,56.6,56.54,56.56,28600.0,48.7386,48.7472,48.6955,48.7127,28600.0
2011-12-15 13:55:00,56.57,56.58,56.52,56.52,16000.0,48.7214,48.73,48.6783,48.6783,16000.0
2011-12-15 14:00:00,56.52,56.58,56.51,56.57,16200.0,48.6783,48.73,48.6697,48.7214,16200.0
2011-12-15 14:05:00,56.56,56.56,56.5,56.51,19300.0,48.7127,48.7127,48.6611,48.6697,19300.0
2011-12-15 14:10:00,56.51,56.58,56.5,56.55,29500.0,48.6697,48.73,48.6611,48.7041,29500.0
2011-12-15 14:15:00,56.56,56.58,56.55,56.56,9900.0,48.7127,48.73,48.7041,48.7127,9900.0
2011-12-15 14:20:00,56.57,56.58,56.53,56.54,10200.0,48.7214,48.73,48.6869,48.6955,10200.0
2011-12-15 14:25:00,56.54,56.55,56.46,56.48,26800.0,48.6955,48.7041,48.6266,48.6438,26800.0
2011-12-15 14:30:00,56.47,56.49,56.43,56.47,62900.0,48.6352,48.6525,48.6008,48.6352,62900.0
2011-12-15 14:35:00,56.47,56.49,56.44,56.49,30500.0,48.6352,48.6525,48.6094,48.6525,30500.0
2011-12-15 14:40:00,56.48,56.48,56.44,56.46,27400.0,48.6438,48.6438,48.6094,48.6266,27400.0
2011-12-15 14:45:00,56.47,56.47,56.38,56.4,22400.0,48.6352,48.6352,48.5577,48.5749,22400.0
2011-12-15 14:50:00,56.39,56.4,56.35,56.39,20400.0,48.5663,48.5749,48.5319,48.5663,20400.0
2011-12-15 14:55:00,56.4,56.44,56.39,56.41,20700.0,48.5749,48.6094,48.5663,48.5836,20700.0
2011-12-15 15:00:00,56.4,56.44,56.38,56.43,13700.0,48.5749,48.6094,48.5577,48.6008,13700.0
2011-12-15 15:05:00,56.43,56.48,56.42,56.48,17200.0,48.6008,48.6438,48.5922,48.6438,17200.0
2011-12-15 15:10:00,56.48,56.52,56.43,56.43,28200.0,48.6438,48.6783,48.6008,48.6008,28200.0
2011-12-15 15:15:00,56.45,56.56,56.45,56.53,86900.0,48.618,48.7127,48.618,48.6869,86900.0
2011-12-15 15:20:00,56.55,56.56,56.48,56.49,64500.0,48.7041,48.7127,48.6438,48.6525,64500.0
2011-12-15 15:25:00,56.49,56.52,56.46,56.49,29700.0,48.6525,48.6783,48.6266,48.6525,29700.0
2011-12-15 15:30:00,56.48,56.55,56.47,56.53,34300.0,48.6438,48.7041,48.6352,48.6869,34300.0
2011-12-15 15:35:00,56.52,56.53,56.46,56.52,33100.0,48.6783,48.6869,48.6266,48.6783,33100.0
2011-12-15 15:40:00,56.51,56.54,56.48,56.48,59500.0,48.6697,48.6955,48.6438,48.6438,59500.0
2011-12-15 15:45:00,56.45,56.46,56.38,56.44,62300.0,48.618,48.6266,48.5577,48.6094,62300.0
2011-12-15 15:50:00,56.43,56.43,56.33,56.35,45600.0,48.6008,48.6008,48.5147,48.5319,45600.0
2011-12-15 15:55:00,56.34,56.41,56.34,56.41,93100.0,48.5233,48.5836,48.5233,48.5836,93100.0
2011-12-16 09:30:00,56.79,56.83,56.7,56.8,46200.0,48.9108,48.9453,48.8333,48.9194,46200.0
2011-12-16 09:35:00,56.85,56.94,56.82,56.93,37500.0,48.9625,49.04,48.9367,49.0314,37500.0
2011-12-16 09:40:00,56.94,56.96,56.8,56.81,43800.0,49.04,49.0572,48.9194,48.9281,43800.0
2011-12-16 09:45:00,56.8,56.81,56.71,56.73,31200.0,48.9194,48.9281,48.8419,48.8592,31200.0
2011-12-16 09:50:00,56.73,56.85,56.73,56.84,30000.0,48.8592,48.9625,48.8592,48.9539,30000.0
2011-12-16 09:55:00,56.86,56.92,56.84,56.87,29200.0,48.9711,49.0228,48.9539,48.9797,29200.0
2011-12-16 10:00:00,56.88,57.03,56.84,56.99,59000.0,48.9883,49.1175,48.9539,49.0831,59000.0
2011-12-16 10:05:00,56.98,57.1,56.98,57.09,16100.0,49.0745,49.1778,49.0745,49.1692,16100.0
2011-12-16 10:10:00,57.09,57.09,57.05,57.06,22400.0,49.1692,49.1692,49.1348,49.1434,22400.0
2011-12-16 10:15:00,57.09,57.13,57.07,57.12,13600.0,49.1692,49.2037,49.152,49.195,13600.0
2011-12-16 10:20:00,57.16,57.17,57.07,57.08,18900.0,49.2295,49.2381,49.152,49.1606,18900.0
2011-12-16 10:25:00,57.09,57.09,57.02,57.03,24400.0,49.1692,49.1692,49.1089,49.1175,24400.0
2011-12-16 10:30:00,57.03,57.05,57.02,57.03,24500.0,49.1175,49.1348,49.1089,49.1175,24500.0
2011-12-16 10:35:00,57.04,57.1,57.03,57.06,17300.0,49.1261,49.1778,49.1175,49.1434,17300.0
2011-12-16 10:40:00,57.05,57.09,57.05,57.08,37300.0,49.1348,49.1692,49.1348,49.1606,37300.0
2011-12-16 10:45:00,57.09,57.09,57.05,57.06,20800.0,49.1692,49.1692,49.1348,49.1434,20800.0
2011-12-16 10:50:00,57.06,57.09,57.06,57.09,7700.0,49.1434,49.1692,49.1434,49.1692,7700.0
2011-12-16 10:55:00,57.08,57.08,57.02,57.06,15100.0,49.1606,49.1606,49.1089,49.1434,15100.0
2011-12-16 11:00:00,57.06,57.09,57.0,57.01,28700.0,49.1434,49.1692,49.0917,49.1003,28700.0
2011-12-16 11:05:00,57.02,57.02,56.96,56.97,22600.0,49.1089,49.1089,49.0572,49.0659,22600.0
2011-12-16 11:10:00,56.97,56.98,56.96,56.97,15800.0,49.0659,49.0745,49.0572,49.0659,15800.0
2011-12-16 11:15:00,56.96,56.99,56.96,56.97,22400.0,49.0572,49.0831,49.0572,49.0659,22400.0
2011-12-16 11:20:00,56.97,57.0,56.96,57.0,23000.0,49.0659,49.0917,49.0572,49.0917,23000.0
2011-12-16 11:25:00,56.98,56.99,56.94,56.95,27100.0,49.0745,49.0831,49.04,49.0486,27100.0
2011-12-16 11:30:00,56.96,56.97,56.85,56.86,26000.0,49.0572,49.0659,48.9625,48.9711,26000.0
2011-12-16 11:35:00,56.85,56.86,56.81,56.82,34900.0,48.9625,48.9711,48.9281,48.9367,34900.0
2011-12-16 11:40:00,56.82,56.83,56.8,56.8,13800.0,48.9367,48.9453,48.9194,48.9194,13800.0
2011-12-16 11:45:00,56.81,56.83,56.77,56.77,8700.0,48.9281,48.9453,48.8936,48.8936,8700.0
2011-12-16 11:50:00,56.77,56.8,56.76,56.76,6500.0,48.8936,48.9194,48.885,48.885,6500.0
2011-12-16 11:55:00,56.76,56.77,56.63,56.63,13900.0,48.885,48.8936,48.773,48.773,13900.0
2011-12-16 12:00:00,56.62,56.63,56.56,56.61,12500.0,48.7644,48.773,48.7127,48.7558,12500.0
2011-12-16 12:05:00,56.63,56.65,56.59,56.63,16000.0,48.773,48.7903,48.7386,48.773,16000.0
2011-12-16 12:10:00,56.65,56.66,56.63,56.63,47100.0,48.7903,48.7989,48.773,48.773,47100.0
2011-12-16 12:15:00,56.62,56.65,56.61,56.62,8200.0,48.7644,48.7903,48.7558,48.7644,8200.0
2011-12-16 12:20:00,56.62,56.62,56.58,56.59,6300.0,48.7644,48.7644,48.73,48.7386,6300.0
2011-12-16 12:25:00,56.59,56.59,56.55,56.56,33800.0,48.7386,48.7386,48.7041,48.7127,33800.0
2011-12-16 12:30:00,56.56,56.56,56.43,56.43,35000.0,48.7127,48.7127,48.6008,48.6008,35000.0
2011-12-16 12:35:00,56.43,56.46,56.37,56.45,15800.0,48.6008,48.6266,48.5491,48.618,15800.0
2011-12-16 12:40:00,56.44,56.48,56.41,56.41,12500.0,48.6094,48.6438,48.5836,48.5836,12500.0
2011-12-16 12:45:00,56.4,56.44,56.36,56.44,13200.0,48.5749,48.6094,48.5405,48.6094,13200.0
2011-12-16 12:50:00,56.45,56.48,56.39,56.48,16300.0,48.618,48.6438,48.5663,48.6438,16300.0
2011-12-16 12:55:00,56.48,56.57,56.45,56.51,45000.0,48.6438,48.7214,48.618,48.6697,45000.0
2011-12-16 13:00:00,56.5,56.58,56.48,56.54,17200.0,48.6611,48.73,48.6438,48.6955,17200.0
2011-12-16 13:05:00,56.54,56.55,56.5,56.5,9400.0,48.6955,48.7041,48.6611,48.6611,9400.0
2011-12-16 13:10:00,56.51,56.57,56.51,56.56,9200.0,48.6697,48.7214,48.6697,48.7127,9200.0
2011-12-16 13:15:00,56.56,56.59,56.54,56.59,15200.0,48.7127,48.7386,48.6955,48.7386,15200.0
2011-12-16 13:20:00,56.59,56.64,56.59,56.64,15400.0,48.7386,48.7816,48.7386,48.7816,15400.0
2011-12-16 13:25:00,56.63,56.63,56.57,56.59,10800.0,48.773,48.773,48.7214,48.7386,10800.0
2011-12-16 13:30:00,56.59,56.6,56.57,56.57,19300.0,48.7386,48.7472,48.7214,48.7214,19300.0
2011-12-16 13:35:00,56.57,56.59,56.54,56.55,27600.0,48.7214,48.7386,48.6955,48.7041,27600.0
2011-12-16 13:40:00,56.55,56.55,56.5,56.53,15800.0,48.7041,48.7041,48.6611,48.6869,15800.0
2011-12-16 13:45:00,56.53,56.65,56.52,56.65,25100.0,48.6869,48.7903,48.6783,48.7903,25100.0
2011-12-16 13:50:00,56.65,56.66,56.63,56.63,19800.0,48.7903,48.7989,48.773,48.773,19800.0
2011-12-16 13:55:00,56.63,56.64,56.51,56.53,32800.0,48.773,48.7816,48.6697,48.6869,32800.0
2011-12-16 14:00:00,56.53,56.57,56.51,56.51,34800.0,48.6869,48.7214,48.6697,48.6697,34800.0
2011-12-16 14:05:00,56.52,56.56,56.52,56.54,40200.0,48.6783,48.7127,48.6783,48.6955,40200.0
2011-12-16 14:10:00,56.55,56.57,56.51,56.57,23500.0,48.7041,48.7214,48.6697,48.7214,23500.0
2011-12-16 14:15:00,56.57,56.57,56.51,56.52,79900.0,48.7214,48.7214,48.6697,48.6783,79900.0
2011-12-16 14:20:00,56.53,56.54,56.45,56.47,34800.0,48.6869,48.6955,48.618,48.6352,34800.0
2011-12-16 14:25:00,56.47,56.49,56.45,56.45,19600.0,48.6352,48.6525,48.618,48.618,19600.0
2011-12-16 14:30:00,56.46,56.54,56.44,56.54,21900.0,48.6266,48.6955,48.6094,48.6955,21900.0
2011-12-16 14:35:00,56.53,56.54,56.49,56.51,24600.0,48.6869,48.6955,48.6525,48.6697,24600.0
2011-12-16 14:40:00,56.5,56.52,56.49,56.5,18700.0,48.6611,48.6783,48.6525,48.6611,18700.0
2011-12-16 14:45:00,56.5,56.62,56.5,56.58,38700.0,48.6611,48.7644,48.6611,48.73,38700.0
2011-12-16 14:50:00,56.58,56.61,56.57,56.57,17800.0,48.73,48.7558,48.7214,48.7214,17800.0
2011-12-16 14:55:00,56.58,56.58,56.55,56.56,51500.0,48.73,48.73,48.7041,48.7127,51500.0
2011-12-16 15:00:00,56.57,56.58,56.55,56.57,77100.0,48.7214,48.73,48.7041,48.7214,77100.0
2011-12-16 15:05:00,56.57,56.57,56.54,56.55,36700.0,48.7214,48.7214,48.6955,48.7041,36700.0
2011-12-16 15:10:00,56.55,56.61,56.55,56.61,58300.0,48.7041,48.7558,48.7041,48.7558,58300.0
2011-12-16 15:15:00,56.61,56.64,56.59,56.6,39500.0,48.7558,48.7816,48.7386,48.7472,39500.0
2011-12-16 15:20:00,56.6,56.62,56.49,56.5,59600.0,48.7472,48.7644,48.6525,48.6611,59600.0
2011-12-16 15:25:00,56.51,56.55,56.49,56.5,64600.0,48.6697,48.7041,48.6525,48.6611,64600.0
2011-12-16 15:30:00,56.5,56.59,56.49,56.55,71300.0,48.6611,48.7386,48.6525,48.7041,71300.0
2011-12-16 15:35:00,56.55,56.57,56.54,56.55,58800.0,48.7041,48.7214,48.6955,48.7041,58800.0
2011-12-16 15:40:00,56.55,56.61,56.5,56.52,83400.0,48.7041,48.7558,48.6611,48.6783,83400.0
2011-12-16 15:45:00,56.52,56.59,56.52,56.59,58400.0,48.6783,48.7386,48.6783,48.7386,58400.0
2011-12-16 15:50:00,56.58,56.61,56.57,56.61,63500.0,48.73,48.7558,48.7214,48.7558,63500.0
2011-12-16 15:55:00,56.61,56.66,56.56,56.56,153200.0,48.7558,48.7989,48.7127,48.7127,153200.0
2011-12-19 09:30:00,56.77,56.93,56.74,56.91,36600.0,48.8936,49.0314,48.8678,49.0142,36600.0
2011-12-19 09:35:00,56.89,56.9,56.79,56.83,15500.0,48.997,49.0056,48.9108,48.9453,15500.0
2011-12-19 09:40:00,56.84,56.89,56.79,56.82,8300.0,48.9539,48.997,48.9108,48.9367,8300.0
2011-12-19 09:45:00,56.83,56.83,56.75,56.77,9800.0,48.9453,48.9453,48.8764,48.8936,9800.0
2011-12-19 09:50:00,56.78,56.79,56.69,56.71,217300.0,48.9022,48.9108,48.8247,48.8419,217300.0
2011-12-19 09:55:00,56.72,56.83,56.72,56.82,20700.0,48.8505,48.9453,48.8505,48.9367,20700.0
2011-12-19 10:00:00,56.83,56.83,56.7,56.73,26500.0,48.9453,48.9453,48.8333,48.8592,26500.0
2011-12-19 10:05:00,56.72,56.79,56.71,56.74,11200.0,48.8505,48.9108,48.8419,48.8678,11200.0
2011-12-19 10:10:00,56.73,56.79,56.72,56.79,6400.0,48.8592,48.9108,48.8505,48.9108,6400.0
2011-12-19 10:15:00,56.8,56.84,56.74,56.74,20600.0,48.9194,48.9539,48.8678,48.8678,20600.0
2011-12-19 10:20:00,56.78,56.78,56.74,56.75,120800.0,48.9022,48.9022,48.8678,48.8764,120800.0
2011-12-19 10:25:00,56.76,56.79,56.76,56.77,15500.0,48.885,48.9108,48.885,48.8936,15500.0
2011-12-19 10:30:00,56.77,56.9,56.77,56.9,271900.0,48.8936,49.0056,48.8936,49.0056,271900.0
2011-12-19 10:35:00,56.89,56.92,56.86,56.89,10400.0,48.997,49.0228,48.9711,48.997,10400.0
2011-12-19 10:40:00,56.88,56.88,56.83,56.84,15100.0,48.9883,48.9883,48.9453,48.9539,15100.0
2011-12-19 10:45:00,56.82,56.82,56.66,56.68,19800.0,48.9367,48.9367,48.7989,48.8161,19800.0
2011-12-19 10:50:00,56.67,56.68,56.61,56.62,11500.0,48.8075,48.8161,48.7558,48.7644,11500.0
2011-12-19 10:55:00,56.61,56.63,56.54,56.57,17700.0,48.7558,48.773,48.6955,48.7214,17700.0
2011-12-19 11:00:00,56.57,56.6,56.48,56.5,38200.0,48.7214,48.7472,48.6438,48.6611,38200.0
2011-12-19 11:05:00,56.5,56.5,56.38,56.41,65600.0,48.6611,48.6611,48.5577,48.5836,65600.0
2011-12-19 11:10:00,56.42,56.45,56.4,56.42,9100.0,48.5922,48.618,48.5749,48.5922,9100.0
2011-12-19 11:15:00,56.43,56.47,56.42,56.45,10400.0,48.6008,48.6352,48.5922,48.618,10400.0
2011-12-19 11:20:00,56.46,56.46,56.39,56.43,5300.0,48.6266,48.6266,48.5663,48.6008,5300.0
2011-12-19 11:25:00,56.44,56.49,56.44,56.49,35500.0,48.6094,48.6525,48.6094,48.6525,35500.0
2011-12-19 11:30:00,56.49,56.5,56.42,56.44,36400.0,48.6525,48.6611,48.5922,48.6094,36400.0
2011-12-19 11:35:00,56.47,56.47,56.36,56.37,45200.0,48.6352,48.6352,48.5405,48.5491,45200.0
2011-12-19 11:40:00,56.37,56.38,56.27,56.27,15100.0,48.5491,48.5577,48.463,48.463,15100.0
2011-12-19 11:45:00,56.28,56.29,56.23,56.29,38200.0,48.4716,48.4802,48.4285,48.4802,38200.0
2011-12-19 11:50:00,56.29,56.34,56.28,56.32,25400.0,48.4802,48.5233,48.4716,48.506,25400.0
2011-12-19 11:55:00,56.32,56.36,56.31,56.32,19200.0,48.506,48.5405,48.4974,48.506,19200.0
2011-12-19 12:00:00,56.29,56.4,56.29,56.37,9700.0,48.4802,48.5749,48.4802,48.5491,9700.0
2011-12-19 12:05:00,56.38,56.4,56.35,56.4,29300.0,48.5577,48.5749,48.5319,48.5749,29300.0
2011-12-19 12:10:00,56.4,56.4,56.36,56.37,11000.0,48.5749,48.5749,48.5405,48.5491,11000.0
2011-12-19 12:15:00,56.36,56.38,56.34,56.36,8500.0,48.5405,48.5577,48.5233,48.5405,8500.0
2011-12-19 12:20:00,56.35,56.4,56.35,56.38,27400.0,48.5319,48.5749,48.5319,48.5577,27400.0
2011-12-19 12:25:00,56.39,56.43,56.37,56.43,23200.0,48.5663,48.6008,48.5491,48.6008,23200.0
2011-12-19 12:30:00,56.42,56.42,56.36,56.37,11700.0,48.5922,48.5922,48.5405,48.5491,11700.0
2011-12-19 12:35:00,56.37,56.38,56.34,56.35,16000.0,48.5491,48.5577,48.5233,48.5319,16000.0
2011-12-19 12:40:00,56.37,56.4,56.35,56.36,17700.0,48.5491,48.5749,48.5319,48.5405,17700.0
2011-12-19 12:45:00,56.37,56.41,56.36,56.38,34100.0,48.5491,48.5836,48.5405,48.5577,34100.0
2011-12-19 12:50:00,56.39,56.4,56.37,56.4,2900.0,48.5663,48.5749,48.5491,48.5749,2900.0
2011-12-19 12:55:00,56.4,56.44,56.4,56.44,108900.0,48.5749,48.6094,48.5749,48.6094,108900.0
2011-12-19 13:00:00,56.44,56.46,56.42,56.42,161300.0,48.6094,48.6266,48.5922,48.5922,161300.0
2011-12-19 13:05:00,56.41,56.43,56.41,56.42,8700.0,48.5836,48.6008,48.5836,48.5922,8700.0
2011-12-19 13:10:00,56.42,56.42,56.38,56.38,13200.0,48.5922,48.5922,48.5577,48.5577,13200.0
2011-12-19 13:15:00,56.37,56.38,56.34,56.36,7900.0,48.5491,48.5577,48.5233,48.5405,7900.0
2011-12-19 13:20:00,56.36,56.4,56.35,56.4,16000.0,48.5405,48.5749,48.5319,48.5749,16000.0
2011-12-19 13:25:00,56.39,56.4,56.35,56.35,12700.0,48.5663,48.5749,48.5319,48.5319,12700.0
2011-12-19 13:30:00,56.38,56.38,56.35,56.36,6500.0,48.5577,48.5577,48.5319,48.5405,6500.0
2011-12-19 13:35:00,56.35,56.35,56.3,56.32,16400.0,48.5319,48.5319,48.4888,48.506,16400.0
2011-12-19 13:40:00,56.33,56.35,56.31,56.35,24000.0,48.5147,48.5319,48.4974,48.5319,24000.0
2011-12-19 13:45:00,56.35,56.38,56.34,56.38,21800.0,48.5319,48.5577,48.5233,48.5577,21800.0
2011-12-19 13:50:00,56.38,56.49,56.38,56.47,16400.0,48.5577,48.6525,48.5577,48.6352,16400.0
2011-12-19 13:55:00,56.48,56.48,56.44,56.45,31000.0,48.6438,48.6438,48.6094,48.618,31000.0
2011-12-19 14:00:00,56.44,56.46,56.41,56.43,39900.0,48.6094,48.6266,48.5836,48.6008,39900.0
2011-12-19 14:05:00,56.42,56.44,56.4,56.44,59200.0,48.5922,48.6094,48.5749,48.6094,59200.0
2011-12-19 14:10:00,56.43,56.44,56.38,56.4,42700.0,48.6008,48.6094,48.5577,48.5749,42700.0
2011-12-19 14:15:00,56.39,56.42,56.33,56.33,21400.0,48.5663,48.5922,48.5147,48.5147,21400.0
2011-12-19 14:20:00,56.34,56.38,56.31,56.31,41400.0,48.5233,48.5577,48.4974,48.4974,41400.0
2011-12-19 14:25:00,56.34,56.36,56.33,56.33,13900.0,48.5233,48.5405,48.5147,48.5147,13900.0
2011-12-19 14:30:00,56.34,56.35,56.33,56.33,10400.0,48.5233,48.5319,48.5147,48.5147,10400.0
2011-12-19 14:35:00,56.32,56.34,56.29,56.34,34500.0,48.506,48.5233,48.4802,48.5233,34500.0
2011-12-19 14:40:00,56.34,56.37,56.33,56.36,14900.0,48.5233,48.5491,48.5147,48.5405,14900.0
2011-12-19 14:45:00,56.35,56.36,56.31,56.32,18900.0,48.5319,48.5405,48.4974,48.506,18900.0
2011-12-19 14:50:00,56.3,56.33,56.3,56.32,5300.0,48.4888,48.5147,48.4888,48.506,5300.0
2011-12-19 14:55:00,56.32,56.38,56.32,56.37,8800.0,48.506,48.5577,48.506,48.5491,8800.0
2011-12-19 15:00:00,56.37,56.37,56.11,56.11,27900.0,48.5491,48.5491,48.3252,48.3252,27900.0
2011-12-19 15:05:00,56.11,56.16,56.03,56.05,35500.0,48.3252,48.3682,48.2563,48.2735,35500.0
2011-12-19 15:10:00,56.06,56.08,56.0,56.02,35100.0,48.2821,48.2993,48.2304,48.2477,35100.0
2011-12-19 15:15:00,56.01,56.08,56.01,56.08,29800.0,48.239,48.2993,48.239,48.2993,29800.0
2011-12-19 15:20:00,56.08,56.09,56.02,56.04,21100.0,48.2993,48.308,48.2477,48.2649,21100.0
2011-12-19 15:25:00,56.04,56.07,55.97,55.98,120600.0,48.2649,48.2907,48.2046,48.2132,120600.0
2011-12-19 15:30:00,55.98,56.02,55.95,55.99,62700.0,48.2132,48.2477,48.1874,48.2218,62700.0
2011-12-19 15:35:00,55.99,56.04,55.96,56.04,130600.0,48.2218,48.2649,48.196,48.2649,130600.0
2011-12-19 15:40:00,56.03,56.05,55.92,55.98,57700.0,48.2563,48.2735,48.1615,48.2132,57700.0
2011-12-19 15:45:00,55.98,56.02,55.93,55.93,42500.0,48.2132,48.2477,48.1701,48.1701,42500.0
2011-12-19 15:50:00,55.94,55.97,55.88,55.92,46200.0,48.1788,48.2046,48.1271,48.1615,46200.0
2011-12-19 15:55:00,55.92,56.03,55.92,56.03,49300.0,48.1615,48.2563,48.1615,48.2563,49300.0
2011-12-20 09:30:00,56.81,57.04,56.8,57.0,62100.0,48.9281,49.1261,48.9194,49.0917,62100.0
2011-12-20 09:35:00,57.0,57.2,56.97,57.16,53100.0,49.0917,49.2639,49.0659,49.2295,53100.0
2011-12-20 09:40:00,57.16,57.33,57.16,57.27,28000.0,49.2295,49.3759,49.2295,49.3242,28000.0
2011-12-20 09:45:00,57.29,57.29,57.18,57.21,26700.0,49.3415,49.3415,49.2467,49.2726,26700.0
2011-12-20 09:50:00,57.21,57.24,57.19,57.21,11800.0,49.2726,49.2984,49.2553,49.2726,11800.0
2011-12-20 09:55:00,57.21,57.27,57.19,57.27,18000.0,49.2726,49.3242,49.2553,49.3242,18000.0
2011-12-20 10:00:00,57.27,57.29,57.24,57.26,16000.0,49.3242,49.3415,49.2984,49.3156,16000.0
2011-12-20 10:05:00,57.27,57.28,57.22,57.24,52600.0,49.3242,49.3328,49.2812,49.2984,52600.0
2011-12-20 10:10:00,57.25,57.29,57.23,57.29,15300.0,49.307,49.3415,49.2898,49.3415,15300.0
2011-12-20 10:15:00,57.31,57.33,57.25,57.26,7600.0,49.3587,49.3759,49.307,49.3156,7600.0
2011-12-20 10:20:00,57.26,57.27,57.23,57.25,22100.0,49.3156,49.3242,49.2898,49.307,22100.0
2011-12-20 10:25:00,57.26,57.42,57.26,57.41,39700.0,49.3156,49.4534,49.3156,49.4448,39700.0
2011-12-20 10:30:00,57.41,57.44,57.38,57.38,18600.0,49.4448,49.4706,49.419,49.419,18600.0
2011-12-20 10:35:00,57.39,57.4,57.37,57.38,12100.0,49.4276,49.4362,49.4104,49.419,12100.0
2011-12-20 10:40:00,57.37,57.4,57.37,57.39,12300.0,49.4104,49.4362,49.4104,49.4276,12300.0
2011-12-20 10:45:00,57.39,57.41,57.38,57.39,15200.0,49.4276,49.4448,49.419,49.4276,15200.0
2011-12-20 10:50:00,57.4,57.45,57.39,57.41,12700.0,49.4362,49.4793,49.4276,49.4448,12700.0
2011-12-20 10:55:00,57.42,57.47,57.4,57.41,26100.0,49.4534,49.4965,49.4362,49.4448,26100.0
2011-12-20 11:00:00,57.42,57.47,57.42,57.47,19000.0,49.4534,49.4965,49.4534,49.4965,19000.0
2011-12-20 11:05:00,57.47,57.53,57.47,57.5,85200.0,49.4965,49.5482,49.4965,49.5223,85200.0
2011-12-20 11:10:00,57.49,57.54,57.49,57.53,92100.0,49.5137,49.5568,49.5137,49.5482,92100.0
2011-12-20 11:15:00,57.53,57.56,57.52,57.56,44400.0,49.5482,49.574,49.5395,49.574,44400.0
2011-12-20 11:20:00,57.56,57.56,57.5,57.51,34100.0,49.574,49.574,49.5223,49.5309,34100.0
2011-12-20 11:25:00,57.52,57.54,57.48,57.5,19500.0,49.5395,49.5568,49.5051,49.5223,19500.0
2011-12-20 11:30:00,57.51,57.53,57.48,57.5,8000.0,49.5309,49.5482,49.5051,49.5223,8000.0
2011-12-20 11:35:00,57.49,57.5,57.44,57.45,5100.0,49.5137,49.5223,49.4706,49.4793,5100.0
2011-12-20 11:40:00,57.45,57.45,57.41,57.44,14700.0,49.4793,49.4793,49.4448,49.4706,14700.0
2011-12-20 11:45:00,57.43,57.52,57.43,57.52,11200.0,49.462,49.5395,49.462,49.5395,11200.0
2011-12-20 11:50:00,57.52,57.59,57.47,57.54,36900.0,49.5395,49.5998,49.4965,49.5568,36900.0
2011-12-20 11:55:00,57.54,57.54,57.5,57.51,13300.0,49.5568,49.5568,49.5223,49.5309,13300.0
2011-12-20 12:00:00,57.5,57.51,57.43,57.45,9100.0,49.5223,49.5309,49.462,49.4793,9100.0
2011-12-20 12:05:00,57.44,57.47,57.44,57.46,18500.0,49.4706,49.4965,49.4706,49.4879,18500.0
2011-12-20 12:10:00,57.46,57.49,57.46,57.48,12900.0,49.4879,49.5137,49.4879,49.5051,12900.0
2011-12-20 12:15:00,57.48,57.52,57.47,57.47,32000.0,49.5051,49.5395,49.4965,49.4965,32000.0
2011-12-20 12:20:00,57.47,57.53,57.46,57.5,125700.0,49.4965,49.5482,49.4879,49.5223,125700.0
2011-12-20 12:25:00,57.49,57.52,57.48,57.51,11700.0,49.5137,49.5395,49.5051,49.5309,11700.0
2011-12-20 12:30:00,57.51,57.52,57.49,57.51,9400.0,49.5309,49.5395,49.5137,49.5309,9400.0
2011-12-20 12:35:00,57.5,57.51,57.48,57.5,7000.0,49.5223,49.5309,49.5051,49.5223,7000.0
2011-12-20 12:40:00,57.5,57.53,57.5,57.51,10700.0,49.5223,49.5482,49.5223,49.5309,10700.0
2011-12-20 12:45:00,57.51,57.52,57.5,57.51,9800.0,49.5309,49.5395,49.5223,49.5309,9800.0
2011-12-20 12:50:00,57.51,57.56,57.5,57.55,21500.0,49.5309,49.574,49.5223,49.5654,21500.0
2011-12-20 12:55:00,57.54,57.55,57.52,57.54,18900.0,49.5568,49.5654,49.5395,49.5568,18900.0
2011-12-20 13:00:00,57.55,57.65,57.55,57.63,57400.0,49.5654,49.6515,49.5654,49.6343,57400.0
2011-12-20 13:05:00,57.62,57.7,57.61,57.68,51900.0,49.6257,49.6946,49.6171,49.6774,51900.0
2011-12-20 13:10:00,57.69,57.7,57.64,57.65,62600.0,49.686,49.6946,49.6429,49.6515,62600.0
2011-12-20 13:15:00,57.65,57.65,57.62,57.63,16800.0,49.6515,49.6515,49.6257,49.6343,16800.0
2011-12-20 13:20:00,57.62,57.65,57.62,57.63,13700.0,49.6257,49.6515,49.6257,49.6343,13700.0
2011-12-20 13:25:00,57.63,57.65,57.6,57.6,9700.0,49.6343,49.6515,49.6084,49.6084,9700.0
2011-12-20 13:30:00,57.61,57.61,57.58,57.6,10000.0,49.6171,49.6171,49.5912,49.6084,10000.0
2011-12-20 13:35:00,57.6,57.6,57.58,57.58,12800.0,49.6084,49.6084,49.5912,49.5912,12800.0
2011-12-20 13:40:00,57.58,57.6,57.58,57.59,13400.0,49.5912,49.6084,49.5912,49.5998,13400.0
2011-12-20 13:45:00,57.59,57.59,57.56,57.59,28000.0,49.5998,49.5998,49.574,49.5998,28000.0
2011-12-20 13:50:00,57.59,57.61,57.58,57.58,8500.0,49.5998,49.6171,49.5912,49.5912,8500.0
2011-12-20 13:55:00,57.59,57.6,57.58,57.59,17700.0,49.5998,49.6084,49.5912,49.5998,17700.0
2011-12-20 14:00:00,57.6,57.6,57.53,57.54,17400.0,49.6084,49.6084,49.5482,49.5568,17400.0
2011-12-20 14:05:00,57.54,57.55,57.52,57.55,11200.0,49.5568,49.5654,49.5395,49.5654,11200.0
2011-12-20 14:10:00,57.56,57.57,57.53,57.53,42300.0,49.574,49.5826,49.5482,49.5482,42300.0
2011-12-20 14:15:00,57.53,57.57,57.52,57.57,7000.0,49.5482,49.5826,49.5395,49.5826,7000.0
2011-12-20 14:20:00,57.56,57.58,57.54,57.56,48400.0,49.574,49.5912,49.5568,49.574,48400.0
2011-12-20 14:25:00,57.57,57.59,57.55,57.57,41400.0,49.5826,49.5998,49.5654,49.5826,41400.0
2011-12-20 14:30:00,57.58,57.61,57.58,57.59,32300.0,49.5912,49.6171,49.5912,49.5998,32300.0
2011-12-20 14:35:00,57.6,57.61,57.59,57.59,8900.0,49.6084,49.6171,49.5998,49.5998,8900.0
2011-12-20 14:40:00,57.6,57.7,57.59,57.7,16800.0,49.6084,49.6946,49.5998,49.6946,16800.0
2011-12-20 14:45:00,57.69,57.69,57.6,57.64,10100.0,49.686,49.686,49.6084,49.6429,10100.0
2011-12-20 14:50:00,57.64,57.66,57.64,57.64,5500.0,49.6429,49.6601,49.6429,49.6429,5500.0
2011-12-20 14:55:00,57.65,57.65,57.62,57.64,7400.0,49.6515,49.6515,49.6257,49.6429,7400.0
2011-12-20 15:00:00,57.63,57.66,57.63,57.65,25100.0,49.6343,49.6601,49.6343,49.6515,25100.0
2011-12-20 15:05:00,57.64,57.68,57.62,57.66,33900.0,49.6429,49.6774,49.6257,49.6601,33900.0
2011-12-20 15:10:00,57.66,57.67,57.65,57.67,7500.0,49.6601,49.6687,49.6515,49.6687,7500.0
2011-12-20 15:15:00,57.67,57.7,57.65,57.65,16600.0,49.6687,49.6946,49.6515,49.6515,16600.0
2011-12-20 15:20:00,57.64,57.66,57.61,57.65,76100.0,49.6429,49.6601,49.6171,49.6515,76100.0
2011-12-20 15:25:00,57.64,57.69,57.62,57.67,50700.0,49.6429,49.686,49.6257,49.6687,50700.0
2011-12-20 15:30:00,57.68,57.68,57.6,57.61,60900.0,49.6774,49.6774,49.6084,49.6171,60900.0
2011-12-20 15:35:00,57.61,57.67,57.58,57.66,217200.0,49.6171,49.6687,49.5912,49.6601,217200.0
2011-12-20 15:40:00,57.67,57.76,57.66,57.7,166100.0,49.6687,49.7463,49.6601,49.6946,166100.0
2011-12-20 15:45:00,57.71,57.74,57.7,57.71,74100.0,49.7032,49.729,49.6946,49.7032,74100.0
2011-12-20 15:50:00,57.71,57.72,57.68,57.69,76900.0,49.7032,49.7118,49.6774,49.686,76900.0
2011-12-20 15:55:00,57.7,57.74,57.66,57.69,163600.0,49.6946,49.729,49.6601,49.686,163600.0
2011-12-21 09:30:00,57.62,57.64,57.36,57.36,116100.0,49.6257,49.6429,49.4017,49.4017,116100.0
2011-12-21 09:35:00,57.37,57.37,57.29,57.34,31100.0,49.4104,49.4104,49.3415,49.3845,31100.0
2011-12-21 09:40:00,57.34,57.34,57.14,57.16,196600.0,49.3845,49.3845,49.2123,49.2295,196600.0
2011-12-21 09:45:00,57.16,57.26,57.16,57.18,16000.0,49.2295,49.3156,49.2295,49.2467,16000.0
2011-12-21 09:50:00,57.18,57.22,57.16,57.2,42900.0,49.2467,49.2812,49.2295,49.2639,42900.0
2011-12-21 09:55:00,57.2,57.2,57.09,57.14,22300.0,49.2639,49.2639,49.1692,49.2123,22300.0
2011-12-21 10:00:00,57.13,57.16,57.04,57.15,55100.0,49.2037,49.2295,49.1261,49.2209,55100.0
2011-12-21 10:05:00,57.13,57.19,57.12,57.15,67400.0,49.2037,49.2553,49.195,49.2209,67400.0
2011-12-21 10:10:00,57.15,57.28,57.15,57.28,18200.0,49.2209,49.3328,49.2209,49.3328,18200.0
2011-12-21 10:15:00,57.28,57.3,57.26,57.26,12500.0,49.3328,49.3501,49.3156,49.3156,12500.0
2011-12-21 10:20:00,57.27,57.36,57.27,57.28,21700.0,49.3242,49.4017,49.3242,49.3328,21700.0
2011-12-21 10:25:00,57.29,57.29,57.23,57.25,8800.0,49.3415,49.3415,49.2898,49.307,8800.0
2011-12-21 10:30:00,57.24,57.37,57.24,57.35,17300.0,49.2984,49.4104,49.2984,49.3931,17300.0
2011-12-21 10:35:00,57.35,57.35,57.29,57.31,11500.0,49.3931,49.3931,49.3415,49.3587,11500.0
2011-12-21 10:40:00,57.32,57.33,57.19,57.21,13900.0,49.3673,49.3759,49.2553,49.2726,13900.0
2011-12-21 10:45:00,57.19,57.27,57.19,57.26,10300.0,49.2553,49.3242,49.2553,49.3156,10300.0
2011-12-21 10:50:00,57.26,57.26,57.16,57.19,6800.0,49.3156,49.3156,49.2295,49.2553,6800.0
2011-12-21 10:55:00,57.18,57.19,57.09,57.12,16200.0,49.2467,49.2553,49.1692,49.195,16200.0
2011-12-21 11:00:00,57.13,57.13,57.06,57.06,86100.0,49.2037,49.2037,49.1434,49.1434,86100.0
2011-12-21 11:05:00,57.06,57.09,57.01,57.09,22600.0,49.1434,49.1692,49.1003,49.1692,22600.0
2011-12-21 11:10:00,57.07,57.1,57.04,57.07,19800.0,49.152,49.1778,49.1261,49.152,19800.0
2011-12-21 11:15:00,57.05,57.05,56.98,57.01,24300.0,49.1348,49.1348,49.0745,49.1003,24300.0
2011-12-21 11:20:00,56.99,57.05,56.99,57.04,30100.0,49.0831,49.1348,49.0831,49.1261,30100.0
2011-12-21 11:25:00,57.02,57.07,57.0,57.06,44600.0,49.1089,49.152,49.0917,49.1434,44600.0
2011-12-21 11:30:00,57.05,57.1,57.04,57.09,32400.0,49.1348,49.1778,49.1261,49.1692,32400.0
2011-12-21 11:35:00,57.09,57.1,57.07,57.08,19500.0,49.1692,49.1778,49.152,49.1606,19500.0
2011-12-21 11:40:00,57.07,57.08,57.02,57.08,30900.0,49.152,49.1606,49.1089,49.1606,30900.0
2011-12-21 11:45:00,57.08,57.12,57.08,57.11,20500.0,49.1606,49.195,49.1606,49.1864,20500.0
2011-12-21 11:50:00,57.11,57.11,57.08,57.09,11800.0,49.1864,49.1864,49.1606,49.1692,11800.0
2011-12-21 11:55:00,57.07,57.09,57.01,57.07,12800.0,49.152,49.1692,49.1003,49.152,12800.0
2011-12-21 12:00:00,57.08,57.12,57.07,57.11,46200.0,49.1606,49.195,49.152,49.1864,46200.0
2011-12-21 12:05:00,57.11,57.12,56.96,56.98,27600.0,49.1864,49.195,49.0572,49.0745,27600.0
2011-12-21 12:10:00,56.98,56.98,56.96,56.97,18100.0,49.0745,49.0745,49.0572,49.0659,18100.0
2011-12-21 12:15:00,56.97,57.02,56.95,57.0,25900.0,49.0659,49.1089,49.0486,49.0917,25900.0
2011-12-21 12:20:00,57.01,57.01,56.93,56.94,16100.0,49.1003,49.1003,49.0314,49.04,16100.0
2011-12-21 12:25:00,56.93,56.94,56.84,56.87,18500.0,49.0314,49.04,48.9539,48.9797,18500.0
2011-12-21 12:30:00,56.89,56.91,56.88,56.9,12500.0,48.997,49.0142,48.9883,49.0056,12500.0
2011-12-21 12:35:00,56.9,56.99,56.88,56.99,14100.0,49.0056,49.0831,48.9883,49.0831,14100.0
2011-12-21 12:40:00,56.99,57.02,56.99,57.01,14500.0,49.0831,49.1089,49.0831,49.1003,14500.0
2011-12-21 12:45:00,57.01,57.08,57.0,57.08,5000.0,49.1003,49.1606,49.0917,49.1606,5000.0
2011-12-21 12:50:00,57.07,57.07,57.02,57.02,9100.0,49.152,49.152,49.1089,49.1089,9100.0
2011-12-21 12:55:00,57.03,57.12,57.03,57.1,22100.0,49.1175,49.195,49.1175,49.1778,22100.0
2011-12-21 13:00:00,57.11,57.2,57.1,57.16,16100.0,49.1864,49.2639,49.1778,49.2295,16100.0
2011-12-21 13:05:00,57.16,57.19,57.14,57.15,8200.0,49.2295,49.2553,49.2123,49.2209,8200.0
2011-12-21 13:10:00,57.13,57.15,57.11,57.11,4700.0,49.2037,49.2209,49.1864,49.1864,4700.0
2011-12-21 13:15:00,57.12,57.12,57.08,57.1,9800.0,49.195,49.195,49.1606,49.1778,9800.0
2011-12-21 13:20:00,57.11,57.12,57.08,57.12,27300.0,49.1864,49.195,49.1606,49.195,27300.0
2011-12-21 13:25:00,57.12,57.14,57.08,57.08,6600.0,49.195,49.2123,49.1606,49.1606,6600.0
2011-12-21 13:30:00,57.11,57.11,57.06,57.07,33600.0,49.1864,49.1864,49.1434,49.152,33600.0
2011-12-21 13:35:00,57.09,57.13,57.07,57.12,24900.0,49.1692,49.2037,49.152,49.195,24900.0
2011-12-21 13:40:00,57.12,57.12,57.01,57.03,25100.0,49.195,49.195,49.1003,49.1175,25100.0
2011-12-21 13:45:00,57.02,57.08,57.02,57.08,24900.0,49.1089,49.1606,49.1089,49.1606,24900.0
2011-12-21 13:50:00,57.07,57.23,57.07,57.19,62600.0,49.152,49.2898,49.152,49.2553,62600.0
2011-12-21 13:55:00,57.19,57.23,57.19,57.22,89300.0,49.2553,49.2898,49.2553,49.2812,89300.0
2011-12-21 14:00:00,57.22,57.3,57.2,57.29,105900.0,49.2812,49.3501,49.2639,49.3415,105900.0
2011-12-21 14:05:00,57.29,57.29,57.26,57.28,15600.0,49.3415,49.3415,49.3156,49.3328,15600.0
2011-12-21 14:10:00,57.28,57.28,57.22,57.23,18500.0,49.3328,49.3328,49.2812,49.2898,18500.0
2011-12-21 14:15:00,57.24,57.25,57.17,57.2,117300.0,49.2984,49.307,49.2381,49.2639,117300.0
2011-12-21 14:20:00,57.19,57.21,57.17,57.18,29600.0,49.2553,49.2726,49.2381,49.2467,29600.0
2011-12-21 14:25:00,57.19,57.22,57.19,57.2,28400.0,49.2553,49.2812,49.2553,49.2639,28400.0
2011-12-21 14:30:00,57.21,57.25,57.14,57.14,22300.0,49.2726,49.307,49.2123,49.2123,22300.0
2011-12-21 14:35:00,57.15,57.27,57.15,57.24,33800.0,49.2209,49.3242,49.2209,49.2984,33800.0
2011-12-21 14:40:00,57.25,57.31,57.25,57.25,20500.0,49.307,49.3587,49.307,49.307,20500.0
2011-12-21 14:45:00,57.24,57.33,57.22,57.3,25700.0,49.2984,49.3759,49.2812,49.3501,25700.0
2011-12-21 14:50:00,57.3,57.32,57.29,57.29,19600.0,49.3501,49.3673,49.3415,49.3415,19600.0
2011-12-21 14:55:00,57.3,57.32,57.27,57.27,15500.0,49.3501,49.3673,49.3242,49.3242,15500.0
2011-12-21 15:00:00,57.27,57.29,57.22,57.29,28000.0,49.3242,49.3415,49.2812,49.3415,28000.0
2011-12-21 15:05:00,57.27,57.33,57.27,57.33,62400.0,49.3242,49.3759,49.3242,49.3759,62400.0
2011-12-21 15:10:00,57.33,57.41,57.32,57.4,60400.0,49.3759,49.4448,49.3673,49.4362,60400.0
2011-12-21 15:15:00,57.4,57.45,57.38,57.43,77400.0,49.4362,49.4793,49.419,49.462,77400.0
2011-12-21 15:20:00,57.43,57.45,57.38,57.41,76000.0,49.462,49.4793,49.419,49.4448,76000.0
2011-12-21 15:25:00,57.4,57.46,57.4,57.43,96900.0,49.4362,49.4879,49.4362,49.462,96900.0
2011-12-21 15:30:00,57.43,57.55,57.43,57.5,83700.0,49.462,49.5654,49.462,49.5223,83700.0
2011-12-21 15:35:00,57.5,57.58,57.5,57.53,56200.0,49.5223,49.5912,49.5223,49.5482,56200.0
2011-12-21 15:40:00,57.54,57.55,57.47,57.5,117600.0,49.5568,49.5654,49.4965,49.5223,117600.0
2011-12-21 15:45:00,57.51,57.52,57.42,57.44,76800.0,49.5309,49.5395,49.4534,49.4706,76800.0
2011-12-21 15:50:00,57.44,57.45,57.34,57.41,73700.0,49.4706,49.4793,49.3845,49.4448,73700.0
2011-12-21 15:55:00,57.41,57.51,57.41,57.49,137400.0,49.4448,49.5309,49.4448,49.5137,137400.0
2011-12-22 09:30:00,57.4,57.41,57.32,57.38,113000.0,49.6422,49.6508,49.573,49.6249,113000.0
2011-12-22 09:35:00,57.38,57.5,57.38,57.5,115700.0,49.6249,49.7287,49.6249,49.7287,115700.0
2011-12-22 09:40:00,57.5,57.59,57.5,57.54,88900.0,49.7287,49.8065,49.7287,49.7633,88900.0
2011-12-22 09:45:00,57.55,57.58,57.51,57.52,69900.0,49.7719,49.7979,49.7373,49.746,69900.0
2011-12-22 09:50:00,57.52,57.53,57.48,57.53,63500.0,49.746,49.7546,49.7114,49.7546,63500.0
2011-12-22 09:55:00,57.54,57.61,57.51,57.54,148700.0,49.7633,49.8238,49.7373,49.7633,148700.0
2011-12-22 10:00:00,57.54,57.61,57.47,57.47,71300.0,49.7633,49.8238,49.7027,49.7027,71300.0
2011-12-22 10:05:00,57.46,57.48,57.4,57.41,100800.0,49.6941,49.7114,49.6422,49.6508,100800.0
2011-12-22 10:10:00,57.41,57.47,57.4,57.47,105900.0,49.6508,49.7027,49.6422,49.7027,105900.0
2011-12-22 10:15:00,57.47,57.51,57.46,57.47,104900.0,49.7027,49.7373,49.6941,49.7027,104900.0
2011-12-22 10:20:00,57.46,57.48,57.44,57.45,80800.0,49.6941,49.7114,49.6768,49.6854,80800.0
2011-12-22 10:25:00,57.45,57.55,57.45,57.52,100000.0,49.6854,49.7719,49.6854,49.746,100000.0
2011-12-22 10:30:00,57.51,57.52,57.46,57.46,78700.0,49.7373,49.746,49.6941,49.6941,78700.0
2011-12-22 10:35:00,57.46,57.46,57.39,57.42,105100.0,49.6941,49.6941,49.6336,49.6595,105100.0
2011-12-22 10:40:00,57.42,57.43,57.4,57.41,76400.0,49.6595,49.6681,49.6422,49.6508,76400.0
2011-12-22 10:45:00,57.42,57.43,57.3,57.32,91400.0,49.6595,49.6681,49.5557,49.573,91400.0
2011-12-22 10:50:00,57.32,57.33,57.31,57.33,63900.0,49.573,49.5817,49.5644,49.5817,63900.0
2011-12-22 10:55:00,57.33,57.44,57.32,57.4,98900.0,49.5817,49.6768,49.573,49.6422,98900.0
2011-12-22 11:00:00,57.39,57.47,57.39,57.4,129900.0,49.6336,49.7027,49.6336,49.6422,129900.0
2011-12-22 11:05:00,57.39,57.42,57.38,57.39,93600.0,49.6336,49.6595,49.6249,49.6336,93600.0
2011-12-22 11:10:00,57.39,57.4,57.37,57.37,105000.0,49.6336,49.6422,49.6163,49.6163,105000.0
2011-12-22 11:15:00,57.37,57.43,57.37,57.4,132300.0,49.6163,49.6681,49.6163,49.6422,132300.0
2011-12-22 11:20:00,57.4,57.41,57.37,57.39,121700.0,49.6422,49.6508,49.6163,49.6336,121700.0
2011-12-22 11:25:00,57.39,57.42,57.36,57.4,169000.0,49.6336,49.6595,49.6076,49.6422,169000.0
2011-12-22 11:30:00,57.42,57.42,57.37,57.37,23900.0,49.6595,49.6595,49.6163,49.6163,23900.0
2011-12-22 11:35:00,57.37,57.42,57.37,57.41,25400.0,49.6163,49.6595,49.6163,49.6508,25400.0
2011-12-22 11:40:00,57.41,57.46,57.41,57.46,16500.0,49.6508,49.6941,49.6508,49.6941,16500.0
2011-12-22 11:45:00,57.46,57.47,57.41,57.46,20100.0,49.6941,49.7027,49.6508,49.6941,20100.0
2011-12-22 11:50:00,57.44,57.46,57.44,57.46,22900.0,49.6768,49.6941,49.6768,49.6941,22900.0
2011-12-22 11:55:00,57.46,57.46,57.41,57.44,16100.0,49.6941,49.6941,49.6508,49.6768,16100.0
2011-12-22 12:00:00,57.43,57.46,57.43,57.46,19900.0,49.6681,49.6941,49.6681,49.6941,19900.0
2011-12-22 12:05:00,57.45,57.46,57.43,57.44,19100.0,49.6854,49.6941,49.6681,49.6768,19100.0
2011-12-22 12:10:00,57.46,57.49,57.45,57.47,16100.0,49.6941,49.72,49.6854,49.7027,16100.0
2011-12-22 12:15:00,57.48,57.52,57.48,57.51,20800.0,49.7114,49.746,49.7114,49.7373,20800.0
2011-12-22 12:20:00,57.51,57.55,57.51,57.53,18300.0,49.7373,49.7719,49.7373,49.7546,18300.0
2011-12-22 12:25:00,57.55,57.62,57.55,57.62,18500.0,49.7719,49.8325,49.7719,49.8325,18500.0
2011-12-22 12:30:00,57.62,57.62,57.59,57.59,4000.0,49.8325,49.8325,49.8065,49.8065,4000.0
2011-12-22 12:35:00,57.6,57.63,57.6,57.63,8700.0,49.8152,49.8411,49.8152,49.8411,8700.0
2011-12-22 12:40:00,57.62,57.64,57.62,57.63,5300.0,49.8325,49.8498,49.8325,49.8411,5300.0
2011-12-22 12:45:00,57.63,57.63,57.57,57.57,19200.0,49.8411,49.8411,49.7892,49.7892,19200.0
2011-12-22 12:50:00,57.59,57.61,57.57,57.6,20700.0,49.8065,49.8238,49.7892,49.8152,20700.0
2011-12-22 12:55:00,57.6,57.61,57.59,57.61,6900.0,49.8152,49.8238,49.8065,49.8238,6900.0
2011-12-22 13:00:00,57.61,57.63,57.58,57.61,29000.0,49.8238,49.8411,49.7979,49.8238,29000.0
2011-12-22 13:05:00,57.6,57.6,57.57,57.58,18900.0,49.8152,49.8152,49.7892,49.7979,18900.0
2011-12-22 13:10:00,57.59,57.61,57.59,57.6,13400.0,49.8065,49.8238,49.8065,49.8152,13400.0
2011-12-22 13:15:00,57.6,57.61,57.59,57.6,5300.0,49.8152,49.8238,49.8065,49.8152,5300.0
2011-12-22 13:20:00,57.61,57.61,57.58,57.58,3500.0,49.8238,49.8238,49.7979,49.7979,3500.0
2011-12-22 13:25:00,57.59,57.63,57.59,57.62,19900.0,49.8065,49.8411,49.8065,49.8325,19900.0
2011-12-22 13:30:00,57.63,57.65,57.61,57.65,9000.0,49.8411,49.8584,49.8238,49.8584,9000.0
2011-12-22 13:35:00,57.65,57.65,57.6,57.62,33300.0,49.8584,49.8584,49.8152,49.8325,33300.0
2011-12-22 13:40:00,57.62,57.63,57.62,57.63,4300.0,49.8325,49.8411,49.8325,49.8411,4300.0
2011-12-22 13:45:00,57.62,57.65,57.61,57.64,6700.0,49.8325,49.8584,49.8238,49.8498,6700.0
2011-12-22 13:50:00,57.65,57.67,57.63,57.64,3400.0,49.8584,49.8757,49.8411,49.8498,3400.0
2011-12-22 13:55:00,57.66,57.66,57.6,57.6,6100.0,49.8671,49.8671,49.8152,49.8152,6100.0
2011-12-22 14:00:00,57.6,57.6,57.57,57.57,6500.0,49.8152,49.8152,49.7892,49.7892,6500.0
2011-12-22 14:05:00,57.57,57.59,57.56,57.59,10000.0,49.7892,49.8065,49.7806,49.8065,10000.0
2011-12-22 14:10:00,57.59,57.61,57.59,57.61,10600.0,49.8065,49.8238,49.8065,49.8238,10600.0
2011-12-22 14:15:00,57.61,57.62,57.59,57.6,12400.0,49.8238,49.8325,49.8065,49.8152,12400.0
2011-12-22 14:20:00,57.61,57.63,57.61,57.63,5300.0,49.8238,49.8411,49.8238,49.8411,5300.0
2011-12-22 14:25:00,57.64,57.67,57.64,57.66,8700.0,49.8498,49.8757,49.8498,49.8671,8700.0
2011-12-22 14:30:00,57.66,57.66,57.64,57.66,24100.0,49.8671,49.8671,49.8498,49.8671,24100.0
2011-12-22 14:35:00,57.66,57.67,57.65,57.65,14300.0,49.8671,49.8757,49.8584,49.8584,14300.0
2011-12-22 14:40:00,57.65,57.67,57.64,57.66,36800.0,49.8584,49.8757,49.8498,49.8671,36800.0
2011-12-22 14:45:00,57.66,57.66,57.6,57.61,71700.0,49.8671,49.8671,49.8152,49.8238,71700.0
2011-12-22 14:50:00,57.61,57.63,57.58,57.61,31600.0,49.8238,49.8411,49.7979,49.8238,31600.0
2011-12-22 14:55:00,57.6,57.61,57.56,57.57,15300.0,49.8152,49.8238,49.7806,49.7892,15300.0
2011-12-22 15:00:00,57.58,57.59,57.56,57.59,26700.0,49.7979,49.8065,49.7806,49.8065,26700.0
2011-12-22 15:05:00,57.59,57.63,57.57,57.6,62300.0,49.8065,49.8411,49.7892,49.8152,62300.0
2011-12-22 15:10:00,57.6,57.62,57.58,57.6,18800.0,49.8152,49.8325,49.7979,49.8152,18800.0
2011-12-22 15:15:00,57.59,57.62,57.57,57.62,31900.0,49.8065,49.8325,49.7892,49.8325,31900.0
2011-12-22 15:20:00,57.61,57.67,57.61,57.66,17800.0,49.8238,49.8757,49.8238,49.8671,17800.0
2011-12-22 15:25:00,57.65,57.69,57.65,57.68,12400.0,49.8584,49.893,49.8584,49.8844,12400.0
2011-12-22 15:30:00,57.67,57.7,57.64,57.64,14500.0,49.8757,49.9017,49.8498,49.8498,14500.0
2011-12-22 15:35:00,57.64,57.69,57.63,57.65,25300.0,49.8498,49.893,49.8411,49.8584,25300.0
2011-12-22 15:40:00,57.65,57.65,57.59,57.61,27000.0,49.8584,49.8584,49.8065,49.8238,27000.0
2011-12-22 15:45:00,57.61,57.63,57.59,57.61,33000.0,49.8238,49.8411,49.8065,49.8238,33000.0
2011-12-22 15:50:00,57.62,57.67,57.61,57.63,30200.0,49.8325,49.8757,49.8238,49.8411,30200.0
2011-12-22 15:55:00,57.63,57.65,57.57,57.64,55800.0,49.8411,49.8584,49.7892,49.8498,55800.0
2011-12-23 09:30:00,57.83,57.86,57.77,57.78,146600.0,50.0141,50.04,49.9622,49.9708,146600.0
2011-12-23 09:35:00,57.77,57.83,57.74,57.76,47500.0,49.9622,50.0141,49.9362,49.9535,47500.0
2011-12-23 09:40:00,57.76,57.79,57.71,57.74,220200.0,49.9535,49.9795,49.9103,49.9362,220200.0
2011-12-23 09:45:00,57.7,57.75,57.7,57.73,72200.0,49.9017,49.9449,49.9017,49.9276,72200.0
2011-12-23 09:50:00,57.73,57.81,57.73,57.79,38100.0,49.9276,49.9968,49.9276,49.9795,38100.0
2011-12-23 09:55:00,57.79,57.83,57.79,57.81,7800.0,49.9795,50.0141,49.9795,49.9968,7800.0
2011-12-23 10:00:00,57.82,57.82,57.75,57.77,19600.0,50.0054,50.0054,49.9449,49.9622,19600.0
2011-12-23 10:05:00,57.77,57.84,57.76,57.8,23500.0,49.9622,50.0227,49.9535,49.9881,23500.0
2011-12-23 10:10:00,57.79,57.82,57.77,57.78,11200.0,49.9795,50.0054,49.9622,49.9708,11200.0
2011-12-23 10:15:00,57.79,57.79,57.68,57.7,10300.0,49.9795,49.9795,49.8844,49.9017,10300.0
2011-12-23 10:20:00,57.72,57.76,57.72,57.75,12200.0,49.919,49.9535,49.919,49.9449,12200.0
2011-12-23 10:25:00,57.73,57.75,57.72,57.74,8500.0,49.9276,49.9449,49.919,49.9362,8500.0
2011-12-23 10:30:00,57.74,57.77,57.73,57.76,29900.0,49.9362,49.9622,49.9276,49.9535,29900.0
2011-12-23 10:35:00,57.76,57.77,57.74,57.76,6200.0,49.9535,49.9622,49.9362,49.9535,6200.0
2011-12-23 10:40:00,57.76,57.77,57.72,57.73,5500.0,49.9535,49.9622,49.919,49.9276,5500.0
2011-12-23 10:45:00,57.73,57.75,57.73,57.74,9800.0,49.9276,49.9449,49.9276,49.9362,9800.0
2011-12-23 10:50:00,57.74,57.75,57.73,57.75,6100.0,49.9362,49.9449,49.9276,49.9449,6100.0
2011-12-23 10:55:00,57.76,57.77,57.74,57.77,4800.0,49.9535,49.9622,49.9362,49.9622,4800.0
2011-12-23 11:00:00,57.78,57.8,57.77,57.8,6300.0,49.9708,49.9881,49.9622,49.9881,6300.0
2011-12-23 11:05:00,57.8,57.81,57.78,57.79,16500.0,49.9881,49.9968,49.9708,49.9795,16500.0
2011-12-23 11:10:00,57.79,57.85,57.79,57.85,19900.0,49.9795,50.0314,49.9795,50.0314,19900.0
2011-12-23 11:15:00,57.85,57.87,57.85,57.86,16700.0,50.0314,50.0487,50.0314,50.04,16700.0
2011-12-23 11:20:00,57.86,57.87,57.85,57.87,9400.0,50.04,50.0487,50.0314,50.0487,9400.0
2011-12-23 11:25:00,57.85,57.88,57.85,57.88,6700.0,50.0314,50.0573,50.0314,50.0573,6700.0
2011-12-23 11:30:00,57.88,57.94,57.88,57.93,11500.0,50.0573,50.1092,50.0573,50.1006,11500.0
2011-12-23 11:35:00,57.93,57.93,57.92,57.93,1600.0,50.1006,50.1006,50.0919,50.1006,1600.0
2011-12-23 11:40:00,57.92,57.92,57.89,57.92,11300.0,50.0919,50.0919,50.066,50.0919,11300.0
2011-12-23 11:45:00,57.92,57.94,57.91,57.92,9500.0,50.0919,50.1092,50.0833,50.0919,9500.0
2011-12-23 11:50:00,57.93,57.93,57.92,57.92,6400.0,50.1006,50.1006,50.0919,50.0919,6400.0
2011-12-23 11:55:00,57.92,57.95,57.91,57.95,16500.0,50.0919,50.1179,50.0833,50.1179,16500.0
2011-12-23 12:00:00,57.93,57.94,57.93,57.93,33700.0,50.1006,50.1092,50.1006,50.1006,33700.0
2011-12-23 12:05:00,57.93,57.95,57.92,57.93,20400.0,50.1006,50.1179,50.0919,50.1006,20400.0
2011-12-23 12:10:00,57.94,57.97,57.93,57.97,31500.0,50.1092,50.1352,50.1006,50.1352,31500.0
2011-12-23 12:15:00,57.97,57.98,57.95,57.96,16800.0,50.1352,50.1438,50.1179,50.1265,16800.0
2011-12-23 12:20:00,57.96,58.02,57.95,58.01,37500.0,50.1265,50.1784,50.1179,50.1698,37500.0
2011-12-23 12:25:00,58.01,58.02,58.0,58.01,22300.0,50.1698,50.1784,50.1611,50.1698,22300.0
2011-12-23 12:30:00,58.01,58.06,58.0,58.05,17200.0,50.1698,50.213,50.1611,50.2044,17200.0
2011-12-23 12:35:00,58.05,58.05,58.03,58.03,12900.0,50.2044,50.2044,50.1871,50.1871,12900.0
2011-12-23 12:40:00,58.04,58.05,58.03,58.04,8400.0,50.1957,50.2044,50.1871,50.1957,8400.0
2011-12-23 12:45:00,58.03,58.03,58.02,58.03,8200.0,50.1871,50.1871,50.1784,50.1871,8200.0
2011-12-23 12:50:00,58.03,58.04,58.02,58.03,9100.0,50.1871,50.1957,50.1784,50.1871,9100.0
2011-12-23 12:55:00,58.02,58.06,58.02,58.06,86200.0,50.1784,50.213,50.1784,50.213,86200.0
2011-12-23 13:00:00,58.06,58.06,58.02,58.04,14000.0,50.213,50.213,50.1784,50.1957,14000.0
2011-12-23 13:05:00,58.03,58.03,58.0,58.01,28900.0,50.1871,50.1871,50.1611,50.1698,28900.0
2011-12-23 13:10:00,58.01,58.03,58.0,58.03,33800.0,50.1698,50.1871,50.1611,50.1871,33800.0
2011-12-23 13:15:00,58.03,58.03,58.01,58.01,15400.0,50.1871,50.1871,50.1698,50.1698,15400.0
2011-12-23 13:20:00,58.0,58.01,57.99,58.0,11100.0,50.1611,50.1698,50.1525,50.1611,11100.0
2011-12-23 13:25:00,58.0,58.02,58.0,58.02,14200.0,50.1611,50.1784,50.1611,50.1784,14200.0
2011-12-23 13:30:00,58.01,58.02,58.0,58.0,36600.0,50.1698,50.1784,50.1611,50.1611,36600.0
2011-12-23 13:35:00,58.0,58.02,58.0,58.02,29500.0,50.1611,50.1784,50.1611,50.1784,29500.0
2011-12-23 13:40:00,58.01,58.02,58.01,58.01,15200.0,50.1698,50.1784,50.1698,50.1698,15200.0
2011-12-23 13:45:00,58.01,58.03,58.01,58.01,12600.0,50.1698,50.1871,50.1698,50.1698,12600.0
2011-12-23 13:50:00,58.02,58.05,58.02,58.05,6400.0,50.1784,50.2044,50.1784,50.2044,6400.0
2011-12-23 13:55:00,58.05,58.06,58.04,58.05,22100.0,50.2044,50.213,50.1957,50.2044,22100.0
2011-12-23 14:00:00,58.06,58.06,58.02,58.02,34600.0,50.213,50.213,50.1784,50.1784,34600.0
2011-12-23 14:05:00,58.03,58.03,58.02,58.03,3500.0,50.1871,50.1871,50.1784,50.1871,3500.0
2011-12-23 14:10:00,58.03,58.04,58.03,58.04,16800.0,50.1871,50.1957,50.1871,50.1957,16800.0
2011-12-23 14:15:00,58.04,58.04,58.03,58.03,9400.0,50.1957,50.1957,50.1871,50.1871,9400.0
2011-12-23 14:20:00,58.03,58.04,58.01,58.01,29700.0,50.1871,50.1957,50.1698,50.1698,29700.0
2011-12-23 14:25:00,58.02,58.02,58.01,58.02,26000.0,50.1784,50.1784,50.1698,50.1784,26000.0
2011-12-23 14:30:00,58.01,58.02,58.01,58.01,18000.0,50.1698,50.1784,50.1698,50.1698,18000.0
2011-12-23 14:35:00,58.01,58.02,58.01,58.02,8800.0,50.1698,50.1784,50.1698,50.1784,8800.0
2011-12-23 14:40:00,58.02,58.02,58.01,58.01,30800.0,50.1784,50.1784,50.1698,50.1698,30800.0
2011-12-23 14:45:00,58.01,58.02,58.0,58.0,10200.0,50.1698,50.1784,50.1611,50.1611,10200.0
2011-12-23 14:50:00,58.02,58.03,58.01,58.02,33800.0,50.1784,50.1871,50.1698,50.1784,33800.0
2011-12-23 14:55:00,58.02,58.02,58.01,58.02,66600.0,50.1784,50.1784,50.1698,50.1784,66600.0
2011-12-23 15:00:00,58.01,58.02,58.0,58.01,95700.0,50.1698,50.1784,50.1611,50.1698,95700.0
2011-12-23 15:05:00,58.01,58.02,58.0,58.0,11000.0,50.1698,50.1784,50.1611,50.1611,11000.0
2011-12-23 15:10:00,58.01,58.01,57.98,57.98,65300.0,50.1698,50.1698,50.1438,50.1438,65300.0
2011-12-23 15:15:00,57.98,58.0,57.98,58.0,47100.0,50.1438,50.1611,50.1438,50.1611,47100.0
2011-12-23 15:20:00,58.0,58.01,57.99,58.0,26100.0,50.1611,50.1698,50.1525,50.1611,26100.0
2011-12-23 15:25:00,57.99,58.0,57.98,57.98,23500.0,50.1525,50.1611,50.1438,50.1438,23500.0
2011-12-23 15:30:00,57.98,58.01,57.98,58.0,6100.0,50.1438,50.1698,50.1438,50.1611,6100.0
2011-12-23 15:35:00,58.01,58.03,58.0,58.01,94200.0,50.1698,50.1871,50.1611,50.1698,94200.0
2011-12-23 15:40:00,58.01,58.09,58.01,58.08,68700.0,50.1698,50.2389,50.1698,50.2303,68700.0
2011-12-23 15:45:00,58.08,58.1,58.04,58.04,96200.0,50.2303,50.2476,50.1957,50.1957,96200.0
2011-12-23 15:50:00,58.05,58.08,58.04,58.07,101600.0,50.2044,50.2303,50.1957,50.2216,101600.0
2011-12-23 15:55:00,58.07,58.17,58.07,58.14,178900.0,50.2216,50.3081,50.2216,50.2822,178900.0
2011-12-27 09:30:00,58.1,58.12,58.02,58.02,37200.0,50.2476,50.2649,50.1784,50.1784,37200.0
2011-12-27 09:35:00,58.03,58.08,58.0,58.06,29100.0,50.1871,50.2303,50.1611,50.213,29100.0
2011-12-27 09:40:00,58.07,58.21,58.07,58.21,21400.0,50.2216,50.3427,50.2216,50.3427,21400.0
2011-12-27 09:45:00,58.21,58.27,58.15,58.27,44800.0,50.3427,50.3946,50.2908,50.3946,44800.0
2011-12-27 09:50:00,58.27,58.33,58.25,58.25,35500.0,50.3946,50.4465,50.3773,50.3773,35500.0
2011-12-27 09:55:00,58.26,58.32,58.26,58.32,57900.0,50.386,50.4379,50.386,50.4379,57900.0
2011-12-27 10:00:00,58.3,58.35,58.25,58.32,51100.0,50.4206,50.4638,50.3773,50.4379,51100.0
2011-12-27 10:05:00,58.32,58.36,58.31,58.34,15000.0,50.4379,50.4725,50.4292,50.4552,15000.0
2011-12-27 10:10:00,58.34,58.34,58.28,58.33,16900.0,50.4552,50.4552,50.4033,50.4465,16900.0
2011-12-27 10:15:00,58.32,58.33,58.3,58.31,26600.0,50.4379,50.4465,50.4206,50.4292,26600.0
2011-12-27 10:20:00,58.29,58.29,58.26,58.27,19900.0,50.4119,50.4119,50.386,50.3946,19900.0
2011-12-27 10:25:00,58.28,58.31,58.28,58.29,10500.0,50.4033,50.4292,50.4033,50.4119,10500.0
2011-12-27 10:30:00,58.3,58.31,58.28,58.31,11300.0,50.4206,50.4292,50.4033,50.4292,11300.0
2011-12-27 10:35:00,58.31,58.32,58.28,58.28,14800.0,50.4292,50.4379,50.4033,50.4033,14800.0
2011-12-27 10:40:00,58.27,58.28,58.25,58.25,6700.0,50.3946,50.4033,50.3773,50.3773,6700.0
2011-12-27 10:45:00,58.25,58.25,58.21,58.24,25900.0,50.3773,50.3773,50.3427,50.3687,25900.0
2011-12-27 10:50:00,58.23,58.23,58.12,58.14,6800.0,50.36,50.36,50.2649,50.2822,6800.0
2011-12-27 10:55:00,58.14,58.15,58.13,58.14,21500.0,50.2822,50.2908,50.2735,50.2822,21500.0
2011-12-27 11:00:00,58.14,58.18,58.14,58.16,19200.0,50.2822,50.3168,50.2822,50.2995,19200.0
2011-12-27 11:05:00,58.17,58.18,58.14,58.14,16100.0,50.3081,50.3168,50.2822,50.2822,16100.0
2011-12-27 11:10:00,58.13,58.2,58.12,58.2,10400.0,50.2735,50.3341,50.2649,50.3341,10400.0
2011-12-27 11:15:00,58.2,58.2,58.17,58.18,12200.0,50.3341,50.3341,50.3081,50.3168,12200.0
2011-12-27 11:20:00,58.19,58.2,58.18,58.19,6700.0,50.3254,50.3341,50.3168,50.3254,6700.0
2011-12-27 11:25:00,58.2,58.23,58.19,58.23,14500.0,50.3341,50.36,50.3254,50.36,14500.0
2011-12-27 11:30:00,58.23,58.24,58.2,58.21,12900.0,50.36,50.3687,50.3341,50.3427,12900.0
2011-12-27 11:35:00,58.22,58.23,58.19,58.23,111300.0,50.3514,50.36,50.3254,50.36,111300.0
2011-12-27 11:40:00,58.22,58.24,58.2,58.22,12300.0,50.3514,50.3687,50.3341,50.3514,12300.0
2011-12-27 11:45:00,58.21,58.21,58.2,58.2,6800.0,50.3427,50.3427,50.3341,50.3341,6800.0
2011-12-27 11:50:00,58.2,58.21,58.19,58.21,5700.0,50.3341,50.3427,50.3254,50.3427,5700.0
2011-12-27 11:55:00,58.21,58.24,58.21,58.23,4400.0,50.3427,50.3687,50.3427,50.36,4400.0
2011-12-27 12:00:00,58.24,58.28,58.24,58.28,11400.0,50.3687,50.4033,50.3687,50.4033,11400.0
2011-12-27 12:05:00,58.28,58.29,58.26,58.29,11900.0,50.4033,50.4119,50.386,50.4119,11900.0
2011-12-27 12:10:00,58.29,58.29,58.26,58.26,18800.0,50.4119,50.4119,50.386,50.386,18800.0
2011-12-27 12:15:00,58.27,58.28,58.25,58.25,31100.0,50.3946,50.4033,50.3773,50.3773,31100.0
2011-12-27 12:20:00,58.26,58.28,58.25,58.28,26600.0,50.386,50.4033,50.3773,50.4033,26600.0
2011-12-27 12:25:00,58.28,58.31,58.27,58.3,20700.0,50.4033,50.4292,50.3946,50.4206,20700.0
2011-12-27 12:30:00,58.3,58.31,58.3,58.31,6600.0,50.4206,50.4292,50.4206,50.4292,6600.0
2011-12-27 12:35:00,58.31,58.31,58.29,58.29,8600.0,50.4292,50.4292,50.4119,50.4119,8600.0
2011-12-27 12:40:00,58.3,58.31,58.28,58.3,10700.0,50.4206,50.4292,50.4033,50.4206,10700.0
2011-12-27 12:45:00,58.3,58.32,58.3,58.31,12600.0,50.4206,50.4379,50.4206,50.4292,12600.0
2011-12-27 12:50:00,58.3,58.3,58.27,58.29,11000.0,50.4206,50.4206,50.3946,50.4119,11000.0
2011-12-27 12:55:00,58.29,58.3,58.27,58.3,78200.0,50.4119,50.4206,50.3946,50.4206,78200.0
2011-12-27 13:00:00,58.29,58.29,58.28,58.29,22600.0,50.4119,50.4119,50.4033,50.4119,22600.0
2011-12-27 13:05:00,58.29,58.29,58.26,58.26,6600.0,50.4119,50.4119,50.386,50.386,6600.0
2011-12-27 13:10:00,58.27,58.27,58.25,58.27,7400.0,50.3946,50.3946,50.3773,50.3946,7400.0
2011-12-27 13:15:00,58.27,58.28,58.27,58.27,1600.0,50.3946,50.4033,50.3946,50.3946,1600.0
2011-12-27 13:20:00,58.27,58.27,58.24,58.25,3000.0,50.3946,50.3946,50.3687,50.3773,3000.0
2011-12-27 13:25:00,58.25,58.28,58.25,58.26,18000.0,50.3773,50.4033,50.3773,50.386,18000.0
2011-12-27 13:30:00,58.28,58.29,58.27,58.27,15500.0,50.4033,50.4119,50.3946,50.3946,15500.0
2011-12-27 13:35:00,58.27,58.3,58.27,58.3,20900.0,50.3946,50.4206,50.3946,50.4206,20900.0
2011-12-27 13:40:00,58.29,58.31,58.28,58.3,36100.0,50.4119,50.4292,50.4033,50.4206,36100.0
2011-12-27 13:45:00,58.3,58.34,58.3,58.33,5800.0,50.4206,50.4552,50.4206,50.4465,5800.0
2011-12-27 13:50:00,58.33,58.36,58.33,58.34,7400.0,50.4465,50.4725,50.4465,50.4552,7400.0
2011-12-27 13:55:00,58.35,58.38,58.35,58.36,5400.0,50.4638,50.4898,50.4638,50.4725,5400.0
2011-12-27 14:00:00,58.37,58.38,58.34,58.35,9000.0,50.4811,50.4898,50.4552,50.4638,9000.0
2011-12-27 14:05:00,58.35,58.35,58.34,58.34,3600.0,50.4638,50.4638,50.4552,50.4552,3600.0
2011-12-27 14:10:00,58.33,58.37,58.33,58.36,14600.0,50.4465,50.4811,50.4465,50.4725,14600.0
2011-12-27 14:15:00,58.37,58.38,58.36,58.36,5200.0,50.4811,50.4898,50.4725,50.4725,5200.0
2011-12-27 14:20:00,58.36,58.37,58.35,58.36,7900.0,50.4725,50.4811,50.4638,50.4725,7900.0
2011-12-27 14:25:00,58.36,58.37,58.31,58.31,16500.0,50.4725,50.4811,50.4292,50.4292,16500.0
2011-12-27 14:30:00,58.32,58.32,58.27,58.3,6700.0,50.4379,50.4379,50.3946,50.4206,6700.0
2011-12-27 14:35:00,58.3,58.35,58.3,58.34,17000.0,50.4206,50.4638,50.4206,50.4552,17000.0
2011-12-27 14:40:00,58.35,58.37,58.34,58.36,14000.0,50.4638,50.4811,50.4552,50.4725,14000.0
2011-12-27 14:45:00,58.35,58.36,58.33,58.36,71700.0,50.4638,50.4725,50.4465,50.4725,71700.0
2011-12-27 14:50:00,58.37,58.37,58.35,58.35,8300.0,50.4811,50.4811,50.4638,50.4638,8300.0
2011-12-27 14:55:00,58.36,58.37,58.34,58.37,18800.0,50.4725,50.4811,50.4552,50.4811,18800.0
2011-12-27 15:00:00,58.36,58.37,58.35,58.37,7000.0,50.4725,50.4811,50.4638,50.4811,7000.0
2011-12-27 15:05:00,58.37,58.39,58.36,58.36,11400.0,50.4811,50.4984,50.4725,50.4725,11400.0
2011-12-27 15:10:00,58.36,58.38,58.35,58.35,19200.0,50.4725,50.4898,50.4638,50.4638,19200.0
2011-12-27 15:15:00,58.35,58.37,58.34,58.35,29500.0,50.4638,50.4811,50.4552,50.4638,29500.0
2011-12-27 15:20:00,58.36,58.36,58.32,58.36,17200.0,50.4725,50.4725,50.4379,50.4725,17200.0
2011-12-27 15:25:00,58.37,58.37,58.33,58.35,71800.0,50.4811,50.4811,50.4465,50.4638,71800.0
2011-12-27 15:30:00,58.35,58.36,58.29,58.34,46300.0,50.4638,50.4725,50.4119,50.4552,46300.0
2011-12-27 15:35:00,58.35,58.35,58.27,58.27,51100.0,50.4638,50.4638,50.3946,50.3946,51100.0
2011-12-27 15:40:00,58.27,58.28,58.24,58.26,44500.0,50.3946,50.4033,50.3687,50.386,44500.0
2011-12-27 15:45:00,58.26,58.29,58.25,58.28,27800.0,50.386,50.4119,50.3773,50.4033,27800.0
2011-12-27 15:50:00,58.27,58.27,58.24,58.25,19900.0,50.3946,50.3946,50.3687,50.3773,19900.0
2011-12-27 15:55:00,58.25,58.25,58.21,58.22,36200.0,50.3773,50.3773,50.3427,50.3514,36200.0
2011-12-28 09:30:00,58.27,58.28,58.08,58.1,63900.0,50.3946,50.4033,50.2303,50.2476,63900.0
2011-12-28 09:35:00,58.11,58.19,58.1,58.14,47300.0,50.2562,50.3254,50.2476,50.2822,47300.0
2011-12-28 09:40:00,58.13,58.15,58.09,58.1,46000.0,50.2735,50.2908,50.2389,50.2476,46000.0
2011-12-28 09:45:00,58.09,58.09,57.97,57.99,79500.0,50.2389,50.2389,50.1352,50.1525,79500.0
2011-12-28 09:50:00,57.99,57.99,57.88,57.89,28600.0,50.1525,50.1525,50.0573,50.066,28600.0
2011-12-28 09:55:00,57.88,57.93,57.86,57.92,19900.0,50.0573,50.1006,50.04,50.0919,19900.0
2011-12-28 10:00:00,57.91,57.91,57.86,57.86,10400.0,50.0833,50.0833,50.04,50.04,10400.0
2011-12-28 10:05:00,57.87,57.98,57.85,57.95,19400.0,50.0487,50.1438,50.0314,50.1179,19400.0
2011-12-28 10:10:00,57.96,57.97,57.9,57.9,9200.0,50.1265,50.1352,50.0746,50.0746,9200.0
2011-12-28 10:15:00,57.88,57.89,57.77,57.82,28800.0,50.0573,50.066,49.9622,50.0054,28800.0
2011-12-28 10:20:00,57.82,57.84,57.76,57.77,32300.0,50.0054,50.0227,49.9535,49.9622,32300.0
2011-12-28 10:25:00,57.77,57.77,57.7,57.73,33600.0,49.9622,49.9622,49.9017,49.9276,33600.0
2011-12-28 10:30:00,57.72,57.75,57.7,57.73,22600.0,49.919,49.9449,49.9017,49.9276,22600.0
2011-12-28 10:35:00,57.73,57.74,57.67,57.72,20100.0,49.9276,49.9362,49.8757,49.919,20100.0
2011-12-28 10:40:00,57.71,57.78,57.71,57.75,21700.0,49.9103,49.9708,49.9103,49.9449,21700.0
2011-12-28 10:45:00,57.74,57.78,57.73,57.76,30600.0,49.9362,49.9708,49.9276,49.9535,30600.0
2011-12-28 10:50:00,57.76,57.77,57.72,57.72,24100.0,49.9535,49.9622,49.919,49.919,24100.0
2011-12-28 10:55:00,57.72,57.75,57.71,57.73,30400.0,49.919,49.9449,49.9103,49.9276,30400.0
2011-12-28 11:00:00,57.73,57.73,57.7,57.71,33700.0,49.9276,49.9276,49.9017,49.9103,33700.0
2011-12-28 11:05:00,57.71,57.74,57.69,57.74,29300.0,49.9103,49.9362,49.893,49.9362,29300.0
2011-12-28 11:10:00,57.73,57.76,57.72,57.73,19400.0,49.9276,49.9535,49.919,49.9276,19400.0
2011-12-28 11:15:00,57.72,57.74,57.69,57.7,59700.0,49.919,49.9362,49.893,49.9017,59700.0
2011-12-28 11:20:00,57.7,57.71,57.66,57.66,12000.0,49.9017,49.9103,49.8671,49.8671,12000.0
2011-12-28 11:25:00,57.67,57.68,57.61,57.61,11100.0,49.8757,49.8844,49.8238,49.8238,11100.0
2011-12-28 11:30:00,57.61,57.64,57.56,57.58,19700.0,49.8238,49.8498,49.7806,49.7979,19700.0
2011-12-28 11:35:00,57.58,57.59,57.54,57.56,11900.0,49.7979,49.8065,49.7633,49.7806,11900.0
2011-12-28 11:40:00,57.56,57.59,57.52,57.53,11200.0,49.7806,49.8065,49.746,49.7546,11200.0
2011-12-28 11:45:00,57.53,57.58,57.53,57.57,12000.0,49.7546,49.7979,49.7546,49.7892,12000.0
2011-12-28 11:50:00,57.57,57.61,57.57,57.59,9000.0,49.7892,49.8238,49.7892,49.8065,9000.0
2011-12-28 11:55:00,57.59,57.6,57.57,57.59,8000.0,49.8065,49.8152,49.7892,49.8065,8000.0
2011-12-28 12:00:00,57.59,57.61,57.58,57.58,24200.0,49.8065,49.8238,49.7979,49.7979,24200.0
2011-12-28 12:05:00,57.58,57.59,57.51,57.53,17600.0,49.7979,49.8065,49.7373,49.7546,17600.0
2011-12-28 12:10:00,57.53,57.58,57.52,57.58,11600.0,49.7546,49.7979,49.746,49.7979,11600.0
2011-12-28 12:15:00,57.58,57.64,57.55,57.64,17500.0,49.7979,49.8498,49.7719,49.8498,17500.0
2011-12-28 12:20:00,57.63,57.65,57.62,57.63,9000.0,49.8411,49.8584,49.8325,49.8411,9000.0
2011-12-28 12:25:00,57.62,57.62,57.58,57.59,7800.0,49.8325,49.8325,49.7979,49.8065,7800.0
2011-12-28 12:30:00,57.6,57.63,57.6,57.63,6000.0,49.8152,49.8411,49.8152,49.8411,6000.0
2011-12-28 12:35:00,57.63,57.63,57.6,57.63,10600.0,49.8411,49.8411,49.8152,49.8411,10600.0
2011-12-28 12:40:00,57.62,57.64,57.62,57.62,12100.0,49.8325,49.8498,49.8325,49.8325,12100.0
2011-12-28 12:45:00,57.62,57.63,57.6,57.62,11500.0,49.8325,49.8411,49.8152,49.8325,11500.0
2011-12-28 12:50:00,57.62,57.62,57.52,57.53,16500.0,49.8325,49.8325,49.746,49.7546,16500.0
2011-12-28 12:55:00,57.53,57.55,57.52,57.52,10200.0,49.7546,49.7719,49.746,49.746,10200.0
2011-12-28 13:00:00,57.52,57.57,57.52,57.57,31200.0,49.746,49.7892,49.746,49.7892,31200.0
2011-12-28 13:05:00,57.57,57.58,57.54,57.56,12100.0,49.7892,49.7979,49.7633,49.7806,12100.0
2011-12-28 13:10:00,57.56,57.59,57.55,57.58,19100.0,49.7806,49.8065,49.7719,49.7979,19100.0
2011-12-28 13:15:00,57.59,57.63,57.59,57.61,13300.0,49.8065,49.8411,49.8065,49.8238,13300.0
2011-12-28 13:20:00,57.6,57.61,57.59,57.59,14500.0,49.8152,49.8238,49.8065,49.8065,14500.0
2011-12-28 13:25:00,57.58,57.62,57.58,57.62,9600.0,49.7979,49.8325,49.7979,49.8325,9600.0
2011-12-28 13:30:00,57.62,57.64,57.62,57.63,20600.0,49.8325,49.8498,49.8325,49.8411,20600.0
2011-12-28 13:35:00,57.64,57.7,57.64,57.67,14100.0,49.8498,49.9017,49.8498,49.8757,14100.0
2011-12-28 13:40:00,57.68,57.68,57.64,57.64,18000.0,49.8844,49.8844,49.8498,49.8498,18000.0
2011-12-28 13:45:00,57.64,57.66,57.63,57.64,21200.0,49.8498,49.8671,49.8411,49.8498,21200.0
2011-12-28 13:50:00,57.64,57.66,57.63,57.66,16300.0,49.8498,49.8671,49.8411,49.8671,16300.0
2011-12-28 13:55:00,57.66,57.68,57.65,57.67,24400.0,49.8671,49.8844,49.8584,49.8757,24400.0
2011-12-28 14:00:00,57.68,57.68,57.62,57.62,21200.0,49.8844,49.8844,49.8325,49.8325,21200.0
2011-12-28 14:05:00,57.62,57.67,57.61,57.61,24800.0,49.8325,49.8757,49.8238,49.8238,24800.0
2011-12-28 14:10:00,57.61,57.61,57.57,57.59,30700.0,49.8238,49.8238,49.7892,49.8065,30700.0
2011-12-28 14:15:00,57.59,57.59,57.53,57.54,18800.0,49.8065,49.8065,49.7546,49.7633,18800.0
2011-12-28 14:20:00,57.54,57.58,57.54,57.57,40700.0,49.7633,49.7979,49.7633,49.7892,40700.0
2011-12-28 14:25:00,57.57,57.61,57.56,57.6,12900.0,49.7892,49.8238,49.7806,49.8152,12900.0
2011-12-28 14:30:00,57.61,57.61,57.56,57.57,11500.0,49.8238,49.8238,49.7806,49.7892,11500.0
2011-12-28 14:35:00,57.57,57.59,57.55,57.55,27200.0,49.7892,49.8065,49.7719,49.7719,27200.0
2011-12-28 14:40:00,57.54,57.57,57.54,57.55,18200.0,49.7633,49.7892,49.7633,49.7719,18200.0
2011-12-28 14:45:00,57.56,57.57,57.54,57.54,12000.0,49.7806,49.7892,49.7633,49.7633,12000.0
2011-12-28 14:50:00,57.55,57.56,57.53,57.54,29000.0,49.7719,49.7806,49.7546,49.7633,29000.0
2011-12-28 14:55:00,57.54,57.59,57.54,57.56,14100.0,49.7633,49.8065,49.7633,49.7806,14100.0
2011-12-28 15:00:00,57.56,57.58,57.55,57.57,15800.0,49.7806,49.7979,49.7719,49.7892,15800.0
2011-12-28 15:05:00,57.57,57.59,57.56,57.59,27300.0,49.7892,49.8065,49.7806,49.8065,27300.0
2011-12-28 15:10:00,57.59,57.61,57.58,57.6,67200.0,49.8065,49.8238,49.7979,49.8152,67200.0
2011-12-28 15:15:00,57.6,57.6,57.47,57.51,22300.0,49.8152,49.8152,49.7027,49.7373,22300.0
2011-12-28 15:20:00,57.52,57.56,57.49,57.55,51500.0,49.746,49.7806,49.72,49.7719,51500.0
2011-12-28 15:25:00,57.56,57.56,57.43,57.44,73900.0,49.7806,49.7806,49.6681,49.6768,73900.0
2011-12-28 15:30:00,57.43,57.46,57.42,57.46,34100.0,49.6681,49.6941,49.6595,49.6941,34100.0
2011-12-28 15:35:00,57.48,57.49,57.44,57.46,28000.0,49.7114,49.72,49.6768,49.6941,28000.0
2011-12-28 15:40:00,57.48,57.55,57.48,57.53,21700.0,49.7114,49.7719,49.7114,49.7546,21700.0
2011-12-28 15:45:00,57.53,57.55,57.49,57.54,47100.0,49.7546,49.7719,49.72,49.7633,47100.0
2011-12-28 15:50:00,57.54,57.54,57.48,57.51,91000.0,49.7633,49.7633,49.7114,49.7373,91000.0
2011-12-28 15:55:00,57.5,57.53,57.45,57.53,356200.0,49.7287,49.7546,49.6854,49.7546,356200.0
2011-12-29 09:30:00,57.71,57.71,57.61,57.64,48600.0,49.9103,49.9103,49.8238,49.8498,48600.0
2011-12-29 09:35:00,57.66,57.72,57.65,57.68,35400.0,49.8671,49.919,49.8584,49.8844,35400.0
2011-12-29 09:40:00,57.67,57.76,57.67,57.71,31700.0,49.8757,49.9535,49.8757,49.9103,31700.0
2011-12-29 09:45:00,57.7,57.72,57.63,57.63,6500.0,49.9017,49.919,49.8411,49.8411,6500.0
2011-12-29 09:50:00,57.63,57.7,57.63,57.7,10000.0,49.8411,49.9017,49.8411,49.9017,10000.0
2011-12-29 09:55:00,57.71,57.72,57.63,57.68,16000.0,49.9103,49.919,49.8411,49.8844,16000.0
2011-12-29 10:00:00,57.68,57.72,57.68,57.71,11900.0,49.8844,49.919,49.8844,49.9103,11900.0
2011-12-29 10:05:00,57.72,57.77,57.67,57.76,39500.0,49.919,49.9622,49.8757,49.9535,39500.0
2011-12-29 10:10:00,57.75,57.76,57.7,57.72,14200.0,49.9449,49.9535,49.9017,49.919,14200.0
2011-12-29 10:15:00,57.73,57.74,57.71,57.72,31300.0,49.9276,49.9362,49.9103,49.919,31300.0
2011-12-29 10:20:00,57.71,57.73,57.69,57.73,20600.0,49.9103,49.9276,49.893,49.9276,20600.0
2011-12-29 10:25:00,57.72,57.82,57.72,57.8,25800.0,49.919,50.0054,49.919,49.9881,25800.0
2011-12-29 10:30:00,57.81,57.85,57.8,57.84,30300.0,49.9968,50.0314,49.9881,50.0227,30300.0
2011-12-29 10:35:00,57.83,57.88,57.83,57.86,36300.0,50.0141,50.0573,50.0141,50.04,36300.0
2011-12-29 10:40:00,57.85,57.87,57.82,57.84,25500.0,50.0314,50.0487,50.0054,50.0227,25500.0
2011-12-29 10:45:00,57.84,57.88,57.84,57.87,25400.0,50.0227,50.0573,50.0227,50.0487,25400.0
2011-12-29 10:50:00,57.86,57.89,57.85,57.87,19900.0,50.04,50.066,50.0314,50.0487,19900.0
2011-12-29 10:55:00,57.88,57.88,57.84,57.85,11300.0,50.0573,50.0573,50.0227,50.0314,11300.0
2011-12-29 11:00:00,57.85,57.89,57.85,57.85,15600.0,50.0314,50.066,50.0314,50.0314,15600.0
2011-12-29 11:05:00,57.85,57.88,57.73,57.73,110200.0,50.0314,50.0573,49.9276,49.9276,110200.0
2011-12-29 11:10:00,57.73,57.78,57.73,57.75,12700.0,49.9276,49.9708,49.9276,49.9449,12700.0
2011-12-29 11:15:00,57.75,57.77,57.74,57.77,19500.0,49.9449,49.9622,49.9362,49.9622,19500.0
2011-12-29 11:20:00,57.77,57.8,57.75,57.78,27300.0,49.9622,49.9881,49.9449,49.9708,27300.0
2011-12-29 11:25:00,57.79,57.84,57.78,57.8,39300.0,49.9795,50.0227,49.9708,49.9881,39300.0
2011-12-29 11:30:00,57.79,57.84,57.79,57.83,33700.0,49.9795,50.0227,49.9795,50.0141,33700.0
2011-12-29 11:35:00,57.84,57.87,57.82,57.85,23300.0,50.0227,50.0487,50.0054,50.0314,23300.0
2011-12-29 11:40:00,57.86,57.86,57.85,57.85,9400.0,50.04,50.04,50.0314,50.0314,9400.0
2011-12-29 11:45:00,57.86,57.88,57.85,57.87,16700.0,50.04,50.0573,50.0314,50.0487,16700.0
2011-12-29 11:50:00,57.88,57.91,57.87,57.88,25400.0,50.0573,50.0833,50.0487,50.0573,25400.0
2011-12-29 11:55:00,57.89,57.93,57.88,57.93,47600.0,50.066,50.1006,50.0573,50.1006,47600.0
2011-12-29 12:00:00,57.93,57.93,57.9,57.9,25400.0,50.1006,50.1006,50.0746,50.0746,25400.0
2011-12-29 12:05:00,57.91,57.91,57.87,57.88,18800.0,50.0833,50.0833,50.0487,50.0573,18800.0
2011-12-29 12:10:00,57.89,57.9,57.86,57.86,14800.0,50.066,50.0746,50.04,50.04,14800.0
2011-12-29 12:15:00,57.87,57.88,57.85,57.86,17500.0,50.0487,50.0573,50.0314,50.04,17500.0
2011-12-29 12:20:00,57.86,57.88,57.85,57.88,32100.0,50.04,50.0573,50.0314,50.0573,32100.0
2011-12-29 12:25:00,57.88,57.91,57.88,57.88,18500.0,50.0573,50.0833,50.0573,50.0573,18500.0
2011-12-29 12:30:00,57.87,57.87,57.83,57.84,14600.0,50.0487,50.0487,50.0141,50.0227,14600.0
2011-12-29 12:35:00,57.84,57.86,57.83,57.86,25900.0,50.0227,50.04,50.0141,50.04,25900.0
2011-12-29 12:40:00,57.86,57.87,57.85,57.86,12200.0,50.04,50.0487,50.0314,50.04,12200.0
2011-12-29 12:45:00,57.87,57.88,57.86,57.88,31600.0,50.0487,50.0573,50.04,50.0573,31600.0
2011-12-29 12:50:00,57.89,57.91,57.88,57.9,36600.0,50.066,50.0833,50.0573,50.0746,36600.0
2011-12-29 12:55:00,57.9,57.91,57.89,57.91,21500.0,50.0746,50.0833,50.066,50.0833,21500.0
2011-12-29 13:00:00,57.91,57.96,57.9,57.93,17200.0,50.0833,50.1265,50.0746,50.1006,17200.0
2011-12-29 13:05:00,57.93,57.95,57.92,57.95,19600.0,50.1006,50.1179,50.0919,50.1179,19600.0
2011-12-29 13:10:00,57.94,57.95,57.93,57.93,9200.0,50.1092,50.1179,50.1006,50.1006,9200.0
2011-12-29 13:15:00,57.92,57.92,57.86,57.87,19000.0,50.0919,50.0919,50.04,50.0487,19000.0
2011-12-29 13:20:00,57.86,57.88,57.86,57.87,11200.0,50.04,50.0573,50.04,50.0487,11200.0
2011-12-29 13:25:00,57.86,57.93,57.86,57.9,16700.0,50.04,50.1006,50.04,50.0746,16700.0
2011-12-29 13:30:00,57.9,57.91,57.88,57.89,60000.0,50.0746,50.0833,50.0573,50.066,60000.0
2011-12-29 13:35:00,57.89,57.93,57.88,57.93,87200.0,50.066,50.1006,50.0573,50.1006,87200.0
2011-12-29 13:40:00,57.94,57.98,57.89,57.91,38000.0,50.1092,50.1438,50.066,50.0833,38000.0
2011-12-29 13:45:00,57.91,57.93,57.9,57.93,9700.0,50.0833,50.1006,50.0746,50.1006,9700.0
2011-12-29 13:50:00,57.93,57.94,57.91,57.94,24000.0,50.1006,50.1092,50.0833,50.1092,24000.0
2011-12-29 13:55:00,57.94,57.95,57.92,57.93,17000.0,50.1092,50.1179,50.0919,50.1006,17000.0
2011-12-29 14:00:00,57.95,57.97,57.94,57.95,19600.0,50.1179,50.1352,50.1092,50.1179,19600.0
2011-12-29 14:05:00,57.95,57.96,57.93,57.94,27900.0,50.1179,50.1265,50.1006,50.1092,27900.0
2011-12-29 14:10:00,57.94,57.95,57.94,57.94,15100.0,50.1092,50.1179,50.1092,50.1092,15100.0
2011-12-29 14:15:00,57.95,57.95,57.92,57.94,20100.0,50.1179,50.1179,50.0919,50.1092,20100.0
2011-12-29 14:20:00,57.94,57.95,57.93,57.95,8300.0,50.1092,50.1179,50.1006,50.1179,8300.0
2011-12-29 14:25:00,57.94,57.95,57.94,57.94,3700.0,50.1092,50.1179,50.1092,50.1092,3700.0
2011-12-29 14:30:00,57.93,57.94,57.9,57.9,34100.0,50.1006,50.1092,50.0746,50.0746,34100.0
2011-12-29 14:35:00,57.92,57.92,57.91,57.92,7800.0,50.0919,50.0919,50.0833,50.0919,7800.0
2011-12-29 14:40:00,57.92,57.92,57.9,57.91,7100.0,50.0919,50.0919,50.0746,50.0833,7100.0
2011-12-29 14:45:00,57.91,57.95,57.9,57.95,67400.0,50.0833,50.1179,50.0746,50.1179,67400.0
2011-12-29 14:50:00,57.95,57.96,57.92,57.95,192200.0,50.1179,50.1265,50.0919,50.1179,192200.0
2011-12-29 14:55:00,57.95,57.95,57.93,57.94,440300.0,50.1179,50.1179,50.1006,50.1092,440300.0
2011-12-29 15:00:00,57.94,57.96,57.94,57.96,13400.0,50.1092,50.1265,50.1092,50.1265,13400.0
2011-12-29 15:05:00,57.96,57.98,57.94,57.97,19500.0,50.1265,50.1438,50.1092,50.1352,19500.0
2011-12-29 15:10:00,57.97,58.01,57.97,58.01,35600.0,50.1352,50.1698,50.1352,50.1698,35600.0
2011-12-29 15:15:00,58.01,58.05,58.01,58.02,51000.0,50.1698,50.2044,50.1698,50.1784,51000.0
2011-12-29 15:20:00,58.02,58.02,57.97,58.02,27700.0,50.1784,50.1784,50.1352,50.1784,27700.0
2011-12-29 15:25:00,58.03,58.04,57.98,57.99,45200.0,50.1871,50.1957,50.1438,50.1525,45200.0
2011-12-29 15:30:00,57.99,58.03,57.98,58.0,344300.0,50.1525,50.1871,50.1438,50.1611,344300.0
2011-12-29 15:35:00,58.0,58.03,58.0,58.03,188100.0,50.1611,50.1871,50.1611,50.1871,188100.0
2011-12-29 15:40:00,58.03,58.07,58.03,58.06,24600.0,50.1871,50.2216,50.1871,50.213,24600.0
2011-12-29 15:45:00,58.07,58.09,58.01,58.01,50100.0,50.2216,50.2389,50.1698,50.1698,50100.0
2011-12-29 15:50:00,58.01,58.08,58.01,58.04,295500.0,50.1698,50.2303,50.1698,50.1957,295500.0
2011-12-29 15:55:00,58.04,58.09,58.0,58.05,103300.0,50.1957,50.2389,50.1611,50.2044,103300.0
2011-12-30 09:30:00,57.91,58.06,57.91,58.02,33400.0,50.0833,50.213,50.0833,50.1784,33400.0
2011-12-30 09:35:00,58.01,58.06,58.01,58.03,14100.0,50.1698,50.213,50.1698,50.1871,14100.0
2011-12-30 09:40:00,58.02,58.02,57.96,57.97,13600.0,50.1784,50.1784,50.1265,50.1352,13600.0
2011-12-30 09:45:00,57.98,58.05,57.97,58.05,10000.0,50.1438,50.2044,50.1352,50.2044,10000.0
2011-12-30 09:50:00,58.05,58.09,58.05,58.09,16100.0,50.2044,50.2389,50.2044,50.2389,16100.0
2011-12-30 09:55:00,58.1,58.1,58.06,58.09,15700.0,50.2476,50.2476,50.213,50.2389,15700.0
2011-12-30 10:00:00,58.08,58.12,58.07,58.12,44800.0,50.2303,50.2649,50.2216,50.2649,44800.0
2011-12-30 10:05:00,58.12,58.15,58.1,58.11,15200.0,50.2649,50.2908,50.2476,50.2562,15200.0
2011-12-30 10:10:00,58.1,58.12,58.08,58.09,11900.0,50.2476,50.2649,50.2303,50.2389,11900.0
2011-12-30 10:15:00,58.1,58.1,58.03,58.06,16000.0,50.2476,50.2476,50.1871,50.213,16000.0
2011-12-30 10:20:00,58.06,58.08,58.05,58.08,6700.0,50.213,50.2303,50.2044,50.2303,6700.0
2011-12-30 10:25:00,58.07,58.07,58.03,58.04,18900.0,50.2216,50.2216,50.1871,50.1957,18900.0
2011-12-30 10:30:00,58.06,58.07,58.05,58.06,18300.0,50.213,50.2216,50.2044,50.213,18300.0
2011-12-30 10:35:00,58.07,58.08,58.04,58.08,22200.0,50.2216,50.2303,50.1957,50.2303,22200.0
2011-12-30 10:40:00,58.07,58.08,58.03,58.04,23000.0,50.2216,50.2303,50.1871,50.1957,23000.0
2011-12-30 10:45:00,58.04,58.05,58.03,58.05,17300.0,50.1957,50.2044,50.1871,50.2044,17300.0
2011-12-30 10:50:00,58.05,58.08,58.05,58.08,25600.0,50.2044,50.2303,50.2044,50.2303,25600.0
2011-12-30 10:55:00,58.09,58.11,58.07,58.08,22100.0,50.2389,50.2562,50.2216,50.2303,22100.0
2011-12-30 11:00:00,58.07,58.09,58.06,58.06,10700.0,50.2216,50.2389,50.213,50.213,10700.0
2011-12-30 11:05:00,58.07,58.09,58.05,58.06,7200.0,50.2216,50.2389,50.2044,50.213,7200.0
2011-12-30 11:10:00,58.06,58.07,58.04,58.06,28400.0,50.213,50.2216,50.1957,50.213,28400.0
2011-12-30 11:15:00,58.06,58.09,58.05,58.09,12600.0,50.213,50.2389,50.2044,50.2389,12600.0
2011-12-30 11:20:00,58.1,58.14,58.08,58.14,15000.0,50.2476,50.2822,50.2303,50.2822,15000.0
2011-12-30 11:25:00,58.13,58.13,58.11,58.12,8600.0,50.2735,50.2735,50.2562,50.2649,8600.0
2011-12-30 11:30:00,58.12,58.13,58.12,58.12,4400.0,50.2649,50.2735,50.2649,50.2649,4400.0
2011-12-30 11:35:00,58.11,58.14,58.11,58.13,15400.0,50.2562,50.2822,50.2562,50.2735,15400.0
2011-12-30 11:40:00,58.12,58.14,58.1,58.13,16700.0,50.2649,50.2822,50.2476,50.2735,16700.0
2011-12-30 11:45:00,58.12,58.13,58.1,58.11,17500.0,50.2649,50.2735,50.2476,50.2562,17500.0
2011-12-30 11:50:00,58.1,58.1,58.07,58.08,8500.0,50.2476,50.2476,50.2216,50.2303,8500.0
2011-12-30 11:55:00,58.08,58.1,58.04,58.04,10000.0,50.2303,50.2476,50.1957,50.1957,10000.0
2011-12-30 12:00:00,58.05,58.08,58.04,58.07,16000.0,50.2044,50.2303,50.1957,50.2216,16000.0
2011-12-30 12:05:00,58.07,58.08,58.05,58.07,7800.0,50.2216,50.2303,50.2044,50.2216,7800.0
2011-12-30 12:10:00,58.06,58.06,58.04,58.05,16200.0,50.213,50.213,50.1957,50.2044,16200.0
2011-12-30 12:15:00,58.03,58.06,58.03,58.04,31400.0,50.1871,50.213,50.1871,50.1957,31400.0
2011-12-30 12:20:00,58.04,58.04,58.03,58.04,9900.0,50.1957,50.1957,50.1871,50.1957,9900.0
2011-12-30 12:25:00,58.04,58.05,58.04,58.04,11000.0,50.1957,50.2044,50.1957,50.1957,11000.0
2011-12-30 12:30:00,58.04,58.05,58.04,58.04,14500.0,50.1957,50.2044,50.1957,50.1957,14500.0
2011-12-30 12:35:00,58.04,58.06,58.04,58.04,10000.0,50.1957,50.213,50.1957,50.1957,10000.0
2011-12-30 12:40:00,58.05,58.06,58.04,58.06,7700.0,50.2044,50.213,50.1957,50.213,7700.0
2011-12-30 12:45:00,58.05,58.07,58.05,58.07,14100.0,50.2044,50.2216,50.2044,50.2216,14100.0
2011-12-30 12:50:00,58.06,58.07,58.05,58.07,9700.0,50.213,50.2216,50.2044,50.2216,9700.0
2011-12-30 12:55:00,58.07,58.08,58.06,58.07,55800.0,50.2216,50.2303,50.213,50.2216,55800.0
2011-12-30 13:00:00,58.08,58.08,58.05,58.05,30500.0,50.2303,50.2303,50.2044,50.2044,30500.0
2011-12-30 13:05:00,58.04,58.06,58.04,58.06,11500.0,50.1957,50.213,50.1957,50.213,11500.0
2011-12-30 13:10:00,58.05,58.06,58.04,58.06,6700.0,50.2044,50.213,50.1957,50.213,6700.0
2011-12-30 13:15:00,58.06,58.06,58.03,58.03,10600.0,50.213,50.213,50.1871,50.1871,10600.0
2011-12-30 13:20:00,58.02,58.03,58.02,58.03,9800.0,50.1784,50.1871,50.1784,50.1871,9800.0
2011-12-30 13:25:00,58.03,58.04,58.02,58.03,4900.0,50.1871,50.1957,50.1784,50.1871,4900.0
2011-12-30 13:30:00,58.03,58.04,58.02,58.03,13800.0,50.1871,50.1957,50.1784,50.1871,13800.0
2011-12-30 13:35:00,58.03,58.05,58.02,58.05,15900.0,50.1871,50.2044,50.1784,50.2044,15900.0
2011-12-30 13:40:00,58.04,58.06,58.04,58.06,18300.0,50.1957,50.213,50.1957,50.213,18300.0
2011-12-30 13:45:00,58.06,58.06,58.05,58.06,25900.0,50.213,50.213,50.2044,50.213,25900.0
2011-12-30 13:50:00,58.06,58.06,58.05,58.06,6800.0,50.213,50.213,50.2044,50.213,6800.0
2011-12-30 13:55:00,58.06,58.06,58.05,58.06,22000.0,50.213,50.213,50.2044,50.213,22000.0
2011-12-30 14:00:00,58.05,58.05,58.02,58.03,32700.0,50.2044,50.2044,50.1784,50.1871,32700.0
2011-12-30 14:05:00,58.03,58.04,58.02,58.03,15500.0,50.1871,50.1957,50.1784,50.1871,15500.0
2011-12-30 14:10:00,58.03,58.03,58.01,58.01,12200.0,50.1871,50.1871,50.1698,50.1698,12200.0
2011-12-30 14:15:00,58.01,58.02,57.98,57.99,27200.0,50.1698,50.1784,50.1438,50.1525,27200.0
2011-12-30 14:20:00,57.98,57.98,57.88,57.9,33900.0,50.1438,50.1438,50.0573,50.0746,33900.0
2011-12-30 14:25:00,57.9,57.92,57.9,57.91,8200.0,50.0746,50.0919,50.0746,50.0833,8200.0
2011-12-30 14:30:00,57.91,57.95,57.91,57.94,8300.0,50.0833,50.1179,50.0833,50.1092,8300.0
2011-12-30 14:35:00,57.94,57.94,57.91,57.92,8400.0,50.1092,50.1092,50.0833,50.0919,8400.0
2011-12-30 14:40:00,57.92,57.93,57.9,57.9,17600.0,50.0919,50.1006,50.0746,50.0746,17600.0
2011-12-30 14:45:00,57.91,57.92,57.91,57.91,15500.0,50.0833,50.0919,50.0833,50.0833,15500.0
2011-12-30 14:50:00,57.91,57.92,57.89,57.89,17900.0,50.0833,50.0919,50.066,50.066,17900.0
2011-12-30 14:55:00,57.9,57.92,57.89,57.91,35600.0,50.0746,50.0919,50.066,50.0833,35600.0
2011-12-30 15:00:00,57.92,57.97,57.92,57.95,40600.0,50.0919,50.1352,50.0919,50.1179,40600.0
2011-12-30 15:05:00,57.95,57.97,57.94,57.94,31800.0,50.1179,50.1352,50.1092,50.1092,31800.0
2011-12-30 15:10:00,57.95,57.95,57.93,57.94,18200.0,50.1179,50.1179,50.1006,50.1092,18200.0
2011-12-30 15:15:00,57.95,57.98,57.94,57.97,259800.0,50.1179,50.1438,50.1092,50.1352,259800.0
2011-12-30 15:20:00,57.98,58.0,57.97,57.99,39100.0,50.1438,50.1611,50.1352,50.1525,39100.0
2011-12-30 15:25:00,57.99,58.0,57.96,57.97,43600.0,50.1525,50.1611,50.1265,50.1352,43600.0
2011-12-30 15:30:00,57.97,57.98,57.97,57.97,31600.0,50.1352,50.1438,50.1352,50.1352,31600.0
2011-12-30 15:35:00,57.97,57.97,57.94,57.94,29100.0,50.1352,50.1352,50.1092,50.1092,29100.0
2011-12-30 15:40:00,57.94,57.97,57.93,57.95,33700.0,50.1092,50.1352,50.1006,50.1179,33700.0
2011-12-30 15:45:00,57.96,57.97,57.91,57.95,16400.0,50.1265,50.1352,50.0833,50.1179,16400.0
2011-12-30 15:50:00,57.95,57.96,57.92,57.94,50700.0,50.1179,50.1265,50.0919,50.1092,50700.0
2011-12-30 15:55:00,57.94,57.94,57.83,57.83,158200.0,50.1092,50.1092,50.0141,50.0141,158200.0
2012-01-03 09:30:00,58.78,58.96,58.78,58.92,70100.0,50.8357,50.9914,50.8357,50.9568,70100.0
2012-01-03 09:35:00,58.92,58.98,58.89,58.95,51000.0,50.9568,51.0087,50.9308,50.9827,51000.0
2012-01-03 09:40:00,58.97,58.99,58.9,58.93,36400.0,51.0,51.0173,50.9395,50.9654,36400.0
2012-01-03 09:45:00,58.93,58.94,58.83,58.86,52800.0,50.9654,50.9741,50.8789,50.9049,52800.0
2012-01-03 09:50:00,58.86,58.88,58.85,58.88,125200.0,50.9049,50.9222,50.8962,50.9222,125200.0
2012-01-03 09:55:00,58.88,58.91,58.85,58.87,33800.0,50.9222,50.9481,50.8962,50.9135,33800.0
2012-01-03 10:00:00,58.87,59.01,58.85,58.98,46500.0,50.9135,51.0346,50.8962,51.0087,46500.0
2012-01-03 10:05:00,58.98,59.05,58.98,59.02,35200.0,51.0087,51.0692,51.0087,51.0433,35200.0
2012-01-03 10:10:00,59.03,59.04,58.99,59.0,18100.0,51.0519,51.0605,51.0173,51.026,18100.0
2012-01-03 10:15:00,59.0,59.03,59.0,59.02,24100.0,51.026,51.0519,51.026,51.0433,24100.0
2012-01-03 10:20:00,59.02,59.05,59.01,59.02,25800.0,51.0433,51.0692,51.0346,51.0433,25800.0
2012-01-03 10:25:00,59.02,59.04,58.96,58.97,81500.0,51.0433,51.0605,50.9914,51.0,81500.0
2012-01-03 10:30:00,58.98,59.0,58.96,58.96,21200.0,51.0087,51.026,50.9914,50.9914,21200.0
2012-01-03 10:35:00,58.97,58.99,58.95,58.96,34000.0,51.0,51.0173,50.9827,50.9914,34000.0
2012-01-03 10:40:00,58.95,58.97,58.94,58.97,15300.0,50.9827,51.0,50.9741,51.0,15300.0
2012-01-03 10:45:00,58.96,58.99,58.94,58.94,65800.0,50.9914,51.0173,50.9741,50.9741,65800.0
2012-01-03 10:50:00,58.94,58.98,58.92,58.96,53600.0,50.9741,51.0087,50.9568,50.9914,53600.0
2012-01-03 10:55:00,58.97,58.99,58.96,58.99,47800.0,51.0,51.0173,50.9914,51.0173,47800.0
2012-01-03 11:00:00,58.99,59.0,58.98,58.98,35800.0,51.0173,51.026,51.0087,51.0087,35800.0
2012-01-03 11:05:00,58.99,59.0,58.96,58.96,32300.0,51.0173,51.026,50.9914,50.9914,32300.0
2012-01-03 11:10:00,58.95,59.0,58.94,59.0,31500.0,50.9827,51.026,50.9741,51.026,31500.0
2012-01-03 11:15:00,59.0,59.02,58.98,58.99,20400.0,51.026,51.0433,51.0087,51.0173,20400.0
2012-01-03 11:20:00,58.98,58.99,58.94,58.94,60500.0,51.0087,51.0173,50.9741,50.9741,60500.0
2012-01-03 11:25:00,58.94,58.99,58.94,58.97,52000.0,50.9741,51.0173,50.9741,51.0,52000.0
2012-01-03 11:30:00,58.97,58.99,58.95,58.97,89500.0,51.0,51.0173,50.9827,51.0,89500.0
2012-01-03 11:35:00,58.96,58.98,58.95,58.97,34700.0,50.9914,51.0087,50.9827,51.0,34700.0
2012-01-03 11:40:00,58.96,58.96,58.86,58.87,42900.0,50.9914,50.9914,50.9049,50.9135,42900.0
2012-01-03 11:45:00,58.87,58.9,58.83,58.84,44500.0,50.9135,50.9395,50.8789,50.8876,44500.0
2012-01-03 11:50:00,58.85,58.88,58.85,58.87,25800.0,50.8962,50.9222,50.8962,50.9135,25800.0
2012-01-03 11:55:00,58.88,58.9,58.85,58.85,24900.0,50.9222,50.9395,50.8962,50.8962,24900.0
2012-01-03 12:00:00,58.84,58.86,58.83,58.83,27500.0,50.8876,50.9049,50.8789,50.8789,27500.0
2012-01-03 12:05:00,58.83,58.85,58.82,58.85,27400.0,50.8789,50.8962,50.8703,50.8962,27400.0
2012-01-03 12:10:00,58.84,58.84,58.77,58.79,18300.0,50.8876,50.8876,50.827,50.8443,18300.0
2012-01-03 12:15:00,58.77,58.82,58.77,58.81,24500.0,50.827,50.8703,50.827,50.8616,24500.0
2012-01-03 12:20:00,58.82,58.84,58.79,58.81,19600.0,50.8703,50.8876,50.8443,50.8616,19600.0
2012-01-03 12:25:00,58.81,58.81,58.79,58.81,14100.0,50.8616,50.8616,50.8443,50.8616,14100.0
2012-01-03 12:30:00,58.81,58.81,58.72,58.72,14700.0,50.8616,50.8616,50.7838,50.7838,14700.0
2012-01-03 12:35:00,58.72,58.74,58.62,58.62,34300.0,50.7838,50.8011,50.6973,50.6973,34300.0
2012-01-03 12:40:00,58.63,58.67,58.63,58.66,24400.0,50.706,50.7406,50.706,50.7319,24400.0
2012-01-03 12:45:00,58.66,58.66,58.57,58.57,122600.0,50.7319,50.7319,50.6541,50.6541,122600.0
2012-01-03 12:50:00,58.57,58.63,58.56,58.61,89300.0,50.6541,50.706,50.6454,50.6887,89300.0
2012-01-03 12:55:00,58.61,58.63,58.56,58.61,13600.0,50.6887,50.706,50.6454,50.6887,13600.0
2012-01-03 13:00:00,58.61,58.66,58.6,58.62,18800.0,50.6887,50.7319,50.68,50.6973,18800.0
2012-01-03 13:05:00,58.63,58.64,58.58,58.6,14800.0,50.706,50.7146,50.6627,50.68,14800.0
2012-01-03 13:10:00,58.6,58.6,58.58,58.6,19500.0,50.68,50.68,50.6627,50.68,19500.0
2012-01-03 13:15:00,58.61,58.65,58.61,58.64,93400.0,50.6887,50.7233,50.6887,50.7146,93400.0
2012-01-03 13:20:00,58.64,58.64,58.6,58.61,93500.0,50.7146,50.7146,50.68,50.6887,93500.0
2012-01-03 13:25:00,58.61,58.61,58.58,58.61,25400.0,50.6887,50.6887,50.6627,50.6887,25400.0
2012-01-03 13:30:00,58.61,58.61,58.57,58.57,27500.0,50.6887,50.6887,50.6541,50.6541,27500.0
2012-01-03 13:35:00,58.58,58.6,58.56,58.57,32700.0,50.6627,50.68,50.6454,50.6541,32700.0
2012-01-03 13:40:00,58.58,58.65,58.58,58.63,35200.0,50.6627,50.7233,50.6627,50.706,35200.0
2012-01-03 13:45:00,58.63,58.68,58.61,58.68,31800.0,50.706,50.7492,50.6887,50.7492,31800.0
2012-01-03 13:50:00,58.69,58.71,58.69,58.69,24100.0,50.7579,50.7752,50.7579,50.7579,24100.0
2012-01-03 13:55:00,58.7,58.71,58.68,58.69,81700.0,50.7665,50.7752,50.7492,50.7579,81700.0
2012-01-03 14:00:00,58.69,58.73,58.69,58.73,29300.0,50.7579,50.7924,50.7579,50.7924,29300.0
2012-01-03 14:05:00,58.73,58.75,58.72,58.73,23000.0,50.7924,50.8097,50.7838,50.7924,23000.0
2012-01-03 14:10:00,58.72,58.73,58.71,58.71,15000.0,50.7838,50.7924,50.7752,50.7752,15000.0
2012-01-03 14:15:00,58.71,58.72,58.67,58.72,21900.0,50.7752,50.7838,50.7406,50.7838,21900.0
2012-01-03 14:20:00,58.72,58.74,58.71,58.73,16000.0,50.7838,50.8011,50.7752,50.7924,16000.0
2012-01-03 14:25:00,58.73,58.75,58.72,58.75,20300.0,50.7924,50.8097,50.7838,50.8097,20300.0
2012-01-03 14:30:00,58.75,58.77,58.73,58.77,22800.0,50.8097,50.827,50.7924,50.827,22800.0
2012-01-03 14:35:00,58.77,58.82,58.76,58.77,50000.0,50.827,50.8703,50.8184,50.827,50000.0
2012-01-03 14:40:00,58.78,58.81,58.75,58.81,29100.0,50.8357,50.8616,50.8097,50.8616,29100.0
2012-01-03 14:45:00,58.8,58.82,58.78,58.79,126000.0,50.853,50.8703,50.8357,50.8443,126000.0
2012-01-03 14:50:00,58.8,58.82,58.79,58.79,45400.0,50.853,50.8703,50.8443,50.8443,45400.0
2012-01-03 14:55:00,58.8,58.84,58.79,58.82,60500.0,50.853,50.8876,50.8443,50.8703,60500.0
2012-01-03 15:00:00,58.83,58.83,58.77,58.77,32800.0,50.8789,50.8789,50.827,50.827,32800.0
2012-01-03 15:05:00,58.77,58.8,58.75,58.8,60800.0,50.827,50.853,50.8097,50.853,60800.0
2012-01-03 15:10:00,58.79,58.8,58.77,58.77,105600.0,50.8443,50.853,50.827,50.827,105600.0
2012-01-03 15:15:00,58.77,58.81,58.77,58.8,76000.0,50.827,50.8616,50.827,50.853,76000.0
2012-01-03 15:20:00,58.8,58.81,58.68,58.68,53800.0,50.853,50.8616,50.7492,50.7492,53800.0
2012-01-03 15:25:00,58.68,58.72,58.68,58.71,195900.0,50.7492,50.7838,50.7492,50.7752,195900.0
2012-01-03 15:30:00,58.7,58.74,58.69,58.73,27000.0,50.7665,50.8011,50.7579,50.7924,27000.0
2012-01-03 15:35:00,58.73,58.73,58.67,58.7,33000.0,50.7924,50.7924,50.7406,50.7665,33000.0
2012-01-03 15:40:00,58.7,58.76,58.69,58.76,35300.0,50.7665,50.8184,50.7579,50.8184,35300.0
2012-01-03 15:45:00,58.77,58.81,58.77,58.79,44500.0,50.827,50.8616,50.827,50.8443,44500.0
2012-01-03 15:50:00,58.79,58.79,58.7,58.71,79200.0,50.8443,50.8443,50.7665,50.7752,79200.0
2012-01-03 15:55:00,58.71,58.73,58.58,58.61,101500.0,50.7752,50.7924,50.6627,50.6887,101500.0
2012-01-04 09:30:00,58.42,58.51,58.39,58.48,36700.0,50.5243,50.6022,50.4984,50.5762,36700.0
2012-01-04 09:35:00,58.43,58.44,58.35,58.44,27000.0,50.533,50.5416,50.4638,50.5416,27000.0
2012-01-04 09:40:00,58.45,58.47,58.41,58.45,18500.0,50.5503,50.5676,50.5157,50.5503,18500.0
2012-01-04 09:45:00,58.46,58.52,58.42,58.52,16900.0,50.5589,50.6108,50.5243,50.6108,16900.0
2012-01-04 09:50:00,58.52,58.54,58.48,58.54,27200.0,50.6108,50.6281,50.5762,50.6281,27200.0
2012-01-04 09:55:00,58.54,58.59,58.52,58.55,16300.0,50.6281,50.6714,50.6108,50.6368,16300.0
2012-01-04 10:00:00,58.54,58.55,58.46,58.46,25900.0,50.6281,50.6368,50.5589,50.5589,25900.0
2012-01-04 10:05:00,58.45,58.51,58.45,58.47,22800.0,50.5503,50.6022,50.5503,50.5676,22800.0
2012-01-04 10:10:00,58.46,58.47,58.38,58.39,12000.0,50.5589,50.5676,50.4898,50.4984,12000.0
2012-01-04 10:15:00,58.38,58.41,58.35,58.38,29800.0,50.4898,50.5157,50.4638,50.4898,29800.0
2012-01-04 10:20:00,58.38,58.42,58.38,58.42,4700.0,50.4898,50.5243,50.4898,50.5243,4700.0
2012-01-04 10:25:00,58.44,58.44,58.37,58.37,18500.0,50.5416,50.5416,50.4811,50.4811,18500.0
2012-01-04 10:30:00,58.35,58.37,58.32,58.34,16300.0,50.4638,50.4811,50.4379,50.4552,16300.0
2012-01-04 10:35:00,58.33,58.34,58.27,58.28,16200.0,50.4465,50.4552,50.3946,50.4033,16200.0
2012-01-04 10:40:00,58.27,58.31,58.27,58.3,12300.0,50.3946,50.4292,50.3946,50.4206,12300.0
2012-01-04 10:45:00,58.3,58.33,58.27,58.33,10500.0,50.4206,50.4465,50.3946,50.4465,10500.0
2012-01-04 10:50:00,58.33,58.43,58.33,58.43,13700.0,50.4465,50.533,50.4465,50.533,13700.0
2012-01-04 10:55:00,58.43,58.44,58.41,58.43,12000.0,50.533,50.5416,50.5157,50.533,12000.0
2012-01-04 11:00:00,58.43,58.49,58.42,58.48,17600.0,50.533,50.5849,50.5243,50.5762,17600.0
2012-01-04 11:05:00,58.48,58.49,58.46,58.47,26900.0,50.5762,50.5849,50.5589,50.5676,26900.0
2012-01-04 11:10:00,58.48,58.53,58.47,58.52,13900.0,50.5762,50.6195,50.5676,50.6108,13900.0
2012-01-04 11:15:00,58.52,58.53,58.49,58.49,22200.0,50.6108,50.6195,50.5849,50.5849,22200.0
2012-01-04 11:20:00,58.5,58.54,58.5,58.51,7800.0,50.5935,50.6281,50.5935,50.6022,7800.0
2012-01-04 11:25:00,58.52,58.52,58.49,58.52,8300.0,50.6108,50.6108,50.5849,50.6108,8300.0
2012-01-04 11:30:00,58.52,58.52,58.5,58.5,13700.0,50.6108,50.6108,50.5935,50.5935,13700.0
2012-01-04 11:35:00,58.51,58.6,58.51,58.6,11100.0,50.6022,50.68,50.6022,50.68,11100.0
2012-01-04 11:40:00,58.6,58.62,58.58,58.6,22800.0,50.68,50.6973,50.6627,50.68,22800.0
2012-01-04 11:45:00,58.61,58.61,58.58,58.6,35000.0,50.6887,50.6887,50.6627,50.68,35000.0
2012-01-04 11:50:00,58.6,58.6,58.57,58.57,19000.0,50.68,50.68,50.6541,50.6541,19000.0
2012-01-04 11:55:00,58.57,58.58,58.53,58.55,8700.0,50.6541,50.6627,50.6195,50.6368,8700.0
2012-01-04 12:00:00,58.56,58.57,58.55,58.56,2600.0,50.6454,50.6541,50.6368,50.6454,2600.0
2012-01-04 12:05:00,58.57,58.65,58.57,58.64,12900.0,50.6541,50.7233,50.6541,50.7146,12900.0
2012-01-04 12:10:00,58.63,58.65,58.63,58.63,14800.0,50.706,50.7233,50.706,50.706,14800.0
2012-01-04 12:15:00,58.64,58.68,58.64,58.68,15500.0,50.7146,50.7492,50.7146,50.7492,15500.0
2012-01-04 12:20:00,58.68,58.69,58.64,58.64,8800.0,50.7492,50.7579,50.7146,50.7146,8800.0
2012-01-04 12:25:00,58.66,58.67,58.65,58.67,33100.0,50.7319,50.7406,50.7233,50.7406,33100.0
2012-01-04 12:30:00,58.68,58.68,58.64,58.64,6600.0,50.7492,50.7492,50.7146,50.7146,6600.0
2012-01-04 12:35:00,58.63,58.64,58.62,58.63,8500.0,50.706,50.7146,50.6973,50.706,8500.0
2012-01-04 12:40:00,58.64,58.65,58.63,58.65,102600.0,50.7146,50.7233,50.706,50.7233,102600.0
2012-01-04 12:45:00,58.65,58.67,58.65,58.67,60100.0,50.7233,50.7406,50.7233,50.7406,60100.0
2012-01-04 12:50:00,58.66,58.67,58.65,58.67,31400.0,50.7319,50.7406,50.7233,50.7406,31400.0
2012-01-04 12:55:00,58.67,58.71,58.66,58.69,33300.0,50.7406,50.7752,50.7319,50.7579,33300.0
2012-01-04 13:00:00,58.69,58.69,58.64,58.64,19600.0,50.7579,50.7579,50.7146,50.7146,19600.0
2012-01-04 13:05:00,58.63,58.65,58.62,58.62,9400.0,50.706,50.7233,50.6973,50.6973,9400.0
2012-01-04 13:10:00,58.63,58.64,58.62,58.62,8300.0,50.706,50.7146,50.6973,50.6973,8300.0
2012-01-04 13:15:00,58.62,58.62,58.57,58.58,10200.0,50.6973,50.6973,50.6541,50.6627,10200.0
2012-01-04 13:20:00,58.59,58.6,58.58,58.59,11100.0,50.6714,50.68,50.6627,50.6714,11100.0
2012-01-04 13:25:00,58.58,58.63,58.57,58.6,9900.0,50.6627,50.706,50.6541,50.68,9900.0
2012-01-04 13:30:00,58.6,58.62,58.59,58.6,48900.0,50.68,50.6973,50.6714,50.68,48900.0
2012-01-04 13:35:00,58.59,58.65,58.59,58.63,18800.0,50.6714,50.7233,50.6714,50.706,18800.0
2012-01-04 13:40:00,58.62,58.65,58.62,58.65,15400.0,50.6973,50.7233,50.6973,50.7233,15400.0
2012-01-04 13:45:00,58.65,58.71,58.63,58.71,12100.0,50.7233,50.7752,50.706,50.7752,12100.0
2012-01-04 13:50:00,58.7,58.71,58.68,58.71,7200.0,50.7665,50.7752,50.7492,50.7752,7200.0
2012-01-04 13:55:00,58.72,58.72,58.7,58.7,9000.0,50.7838,50.7838,50.7665,50.7665,9000.0
2012-01-04 14:00:00,58.7,58.71,58.67,58.67,4900.0,50.7665,50.7752,50.7406,50.7406,4900.0
2012-01-04 14:05:00,58.66,58.67,58.64,58.67,11200.0,50.7319,50.7406,50.7146,50.7406,11200.0
2012-01-04 14:10:00,58.66,58.66,58.61,58.62,18100.0,50.7319,50.7319,50.6887,50.6973,18100.0
2012-01-04 14:15:00,58.62,58.69,58.62,58.69,22600.0,50.6973,50.7579,50.6973,50.7579,22600.0
2012-01-04 14:20:00,58.68,58.7,58.65,58.66,27200.0,50.7492,50.7665,50.7233,50.7319,27200.0
2012-01-04 14:25:00,58.67,58.69,58.66,58.67,20500.0,50.7406,50.7579,50.7319,50.7406,20500.0
2012-01-04 14:30:00,58.68,58.73,58.68,58.72,9100.0,50.7492,50.7924,50.7492,50.7838,9100.0
2012-01-04 14:35:00,58.72,58.73,58.69,58.69,5200.0,50.7838,50.7924,50.7579,50.7579,5200.0
2012-01-04 14:40:00,58.69,58.72,58.69,58.72,9300.0,50.7579,50.7838,50.7579,50.7838,9300.0
2012-01-04 14:45:00,58.72,58.73,58.69,58.7,22400.0,50.7838,50.7924,50.7579,50.7665,22400.0
2012-01-04 14:50:00,58.7,58.77,58.7,58.75,16300.0,50.7665,50.827,50.7665,50.8097,16300.0
2012-01-04 14:55:00,58.76,58.77,58.73,58.73,12500.0,50.8184,50.827,50.7924,50.7924,12500.0
2012-01-04 15:00:00,58.73,58.73,58.67,58.67,4900.0,50.7924,50.7924,50.7406,50.7406,4900.0
2012-01-04 15:05:00,58.69,58.71,58.67,58.68,29500.0,50.7579,50.7752,50.7406,50.7492,29500.0
2012-01-04 15:10:00,58.69,58.71,58.68,58.68,58500.0,50.7579,50.7752,50.7492,50.7492,58500.0
2012-01-04 15:15:00,58.69,58.7,58.65,58.65,7600.0,50.7579,50.7665,50.7233,50.7233,7600.0
2012-01-04 15:20:00,58.65,58.68,58.65,58.67,21500.0,50.7233,50.7492,50.7233,50.7406,21500.0
2012-01-04 15:25:00,58.67,58.69,58.67,58.68,11600.0,50.7406,50.7579,50.7406,50.7492,11600.0
2012-01-04 15:30:00,58.69,58.72,58.68,58.7,43500.0,50.7579,50.7838,50.7492,50.7665,43500.0
2012-01-04 15:35:00,58.7,58.74,58.7,58.73,32000.0,50.7665,50.8011,50.7665,50.7924,32000.0
2012-01-04 15:40:00,58.74,58.76,58.73,58.73,31000.0,50.8011,50.8184,50.7924,50.7924,31000.0
2012-01-04 15:45:00,58.74,58.74,58.67,58.7,27300.0,50.8011,50.8011,50.7406,50.7665,27300.0
2012-01-04 15:50:00,58.69,58.74,58.65,58.73,15600.0,50.7579,50.8011,50.7233,50.7924,15600.0
2012-01-04 15:55:00,58.72,58.72,58.68,58.71,118600.0,50.7838,50.7838,50.7492,50.7752,118600.0
2012-01-05 09:30:00,58.49,58.51,58.41,58.51,52300.0,50.5849,50.6022,50.5157,50.6022,52300.0
2012-01-05 09:35:00,58.53,58.54,58.43,58.45,51000.0,50.6195,50.6281,50.533,50.5503,51000.0
2012-01-05 09:40:00,58.42,58.42,58.27,58.29,28900.0,50.5243,50.5243,50.3946,50.4119,28900.0
2012-01-05 09:45:00,58.28,58.3,58.2,58.26,32000.0,50.4033,50.4206,50.3341,50.386,32000.0
2012-01-05 09:50:00,58.28,58.37,58.27,58.36,51300.0,50.4033,50.4811,50.3946,50.4725,51300.0
2012-01-05 09:55:00,58.36,58.37,58.31,58.32,18300.0,50.4725,50.4811,50.4292,50.4379,18300.0
2012-01-05 10:00:00,58.31,58.31,58.2,58.3,34100.0,50.4292,50.4292,50.3341,50.4206,34100.0
2012-01-05 10:05:00,58.3,58.35,58.24,58.34,26700.0,50.4206,50.4638,50.3687,50.4552,26700.0
2012-01-05 10:10:00,58.33,58.4,58.28,58.37,24200.0,50.4465,50.507,50.4033,50.4811,24200.0
2012-01-05 10:15:00,58.41,58.48,58.41,58.46,19100.0,50.5157,50.5762,50.5157,50.5589,19100.0
2012-01-05 10:20:00,58.46,58.48,58.4,58.44,29500.0,50.5589,50.5762,50.507,50.5416,29500.0
2012-01-05 10:25:00,58.43,58.49,58.42,58.45,14800.0,50.533,50.5849,50.5243,50.5503,14800.0
2012-01-05 10:30:00,58.44,58.44,58.37,58.37,7300.0,50.5416,50.5416,50.4811,50.4811,7300.0
2012-01-05 10:35:00,58.36,58.36,58.3,58.32,18800.0,50.4725,50.4725,50.4206,50.4379,18800.0
2012-01-05 10:40:00,58.32,58.37,58.32,58.32,3800.0,50.4379,50.4811,50.4379,50.4379,3800.0
2012-01-05 10:45:00,58.31,58.35,58.3,58.31,11000.0,50.4292,50.4638,50.4206,50.4292,11000.0
2012-01-05 10:50:00,58.3,58.33,58.28,58.29,23600.0,50.4206,50.4465,50.4033,50.4119,23600.0
2012-01-05 10:55:00,58.3,58.35,58.28,58.35,11500.0,50.4206,50.4638,50.4033,50.4638,11500.0
2012-01-05 11:00:00,58.34,58.41,58.34,58.4,21300.0,50.4552,50.5157,50.4552,50.507,21300.0
2012-01-05 11:05:00,58.39,58.41,58.37,58.37,15700.0,50.4984,50.5157,50.4811,50.4811,15700.0
2012-01-05 11:10:00,58.37,58.38,58.35,58.37,15500.0,50.4811,50.4898,50.4638,50.4811,15500.0
2012-01-05 11:15:00,58.37,58.4,58.36,58.37,37000.0,50.4811,50.507,50.4725,50.4811,37000.0
2012-01-05 11:20:00,58.37,58.53,58.37,58.5,28900.0,50.4811,50.6195,50.4811,50.5935,28900.0
2012-01-05 11:25:00,58.51,58.58,58.51,58.57,21500.0,50.6022,50.6627,50.6022,50.6541,21500.0
2012-01-05 11:30:00,58.57,58.61,58.57,58.57,11700.0,50.6541,50.6887,50.6541,50.6541,11700.0
2012-01-05 11:35:00,58.57,58.58,58.56,58.58,7000.0,50.6541,50.6627,50.6454,50.6627,7000.0
2012-01-05 11:40:00,58.59,58.63,58.59,58.6,5800.0,50.6714,50.706,50.6714,50.68,5800.0
2012-01-05 11:45:00,58.6,58.65,58.6,58.63,10500.0,50.68,50.7233,50.68,50.706,10500.0
2012-01-05 11:50:00,58.64,58.65,58.59,58.59,15400.0,50.7146,50.7233,50.6714,50.6714,15400.0
2012-01-05 11:55:00,58.6,58.62,58.57,58.58,8900.0,50.68,50.6973,50.6541,50.6627,8900.0
2012-01-05 12:00:00,58.58,58.61,58.56,58.58,16000.0,50.6627,50.6887,50.6454,50.6627,16000.0
2012-01-05 12:05:00,58.57,58.61,58.57,58.61,2800.0,50.6541,50.6887,50.6541,50.6887,2800.0
2012-01-05 12:10:00,58.6,58.63,58.59,58.59,10200.0,50.68,50.706,50.6714,50.6714,10200.0
2012-01-05 12:15:00,58.61,58.67,58.61,58.67,14700.0,50.6887,50.7406,50.6887,50.7406,14700.0
2012-01-05 12:20:00,58.65,58.65,58.56,58.63,16000.0,50.7233,50.7233,50.6454,50.706,16000.0
2012-01-05 12:25:00,58.64,58.68,58.64,58.64,9700.0,50.7146,50.7492,50.7146,50.7146,9700.0
2012-01-05 12:30:00,58.65,58.67,58.64,58.64,13200.0,50.7233,50.7406,50.7146,50.7146,13200.0
2012-01-05 12:35:00,58.64,58.65,58.61,58.63,5000.0,50.7146,50.7233,50.6887,50.706,5000.0
2012-01-05 12:40:00,58.61,58.67,58.61,58.65,21900.0,50.6887,50.7406,50.6887,50.7233,21900.0
2012-01-05 12:45:00,58.65,58.71,58.63,58.69,40000.0,50.7233,50.7752,50.706,50.7579,40000.0
2012-01-05 12:50:00,58.7,58.72,58.68,58.7,42900.0,50.7665,50.7838,50.7492,50.7665,42900.0
2012-01-05 12:55:00,58.7,58.76,58.69,58.76,26800.0,50.7665,50.8184,50.7579,50.8184,26800.0
2012-01-05 13:00:00,58.76,58.76,58.71,58.75,19100.0,50.8184,50.8184,50.7752,50.8097,19100.0
2012-01-05 13:05:00,58.75,58.78,58.75,58.77,4600.0,50.8097,50.8357,50.8097,50.827,4600.0
2012-01-05 13:10:00,58.77,58.77,58.75,58.76,4400.0,50.827,50.827,50.8097,50.8184,4400.0
2012-01-05 13:15:00,58.76,58.77,58.74,58.76,18400.0,50.8184,50.827,50.8011,50.8184,18400.0
2012-01-05 13:20:00,58.77,58.81,58.77,58.79,12000.0,50.827,50.8616,50.827,50.8443,12000.0
2012-01-05 13:25:00,58.79,58.87,58.79,58.85,7500.0,50.8443,50.9135,50.8443,50.8962,7500.0
2012-01-05 13:30:00,58.86,58.89,58.86,58.87,28900.0,50.9049,50.9308,50.9049,50.9135,28900.0
2012-01-05 13:35:00,58.87,58.9,58.87,58.88,9100.0,50.9135,50.9395,50.9135,50.9222,9100.0
2012-01-05 13:40:00,58.89,58.95,58.89,58.93,31600.0,50.9308,50.9827,50.9308,50.9654,31600.0
2012-01-05 13:45:00,58.92,58.93,58.9,58.9,30500.0,50.9568,50.9654,50.9395,50.9395,30500.0
2012-01-05 13:50:00,58.9,58.92,58.9,58.92,11300.0,50.9395,50.9568,50.9395,50.9568,11300.0
2012-01-05 13:55:00,58.91,58.92,58.89,58.89,14800.0,50.9481,50.9568,50.9308,50.9308,14800.0
2012-01-05 14:00:00,58.88,58.9,58.88,58.9,11200.0,50.9222,50.9395,50.9222,50.9395,11200.0
2012-01-05 14:05:00,58.9,58.92,58.87,58.89,63200.0,50.9395,50.9568,50.9135,50.9308,63200.0
2012-01-05 14:10:00,58.89,58.93,58.89,58.91,11600.0,50.9308,50.9654,50.9308,50.9481,11600.0
2012-01-05 14:15:00,58.9,58.9,58.83,58.84,10900.0,50.9395,50.9395,50.8789,50.8876,10900.0
2012-01-05 14:20:00,58.85,58.85,58.83,58.85,17800.0,50.8962,50.8962,50.8789,50.8962,17800.0
2012-01-05 14:25:00,58.85,58.85,58.76,58.78,10900.0,50.8962,50.8962,50.8184,50.8357,10900.0
2012-01-05 14:30:00,58.78,58.82,58.78,58.81,18800.0,50.8357,50.8703,50.8357,50.8616,18800.0
2012-01-05 14:35:00,58.82,58.82,58.78,58.8,13700.0,50.8703,50.8703,50.8357,50.853,13700.0
2012-01-05 14:40:00,58.81,58.84,58.79,58.82,10100.0,50.8616,50.8876,50.8443,50.8703,10100.0
2012-01-05 14:45:00,58.81,58.84,58.81,58.81,29300.0,50.8616,50.8876,50.8616,50.8616,29300.0
2012-01-05 14:50:00,58.82,58.83,58.8,58.8,12100.0,50.8703,50.8789,50.853,50.853,12100.0
2012-01-05 14:55:00,58.81,58.84,58.79,58.81,33800.0,50.8616,50.8876,50.8443,50.8616,33800.0
2012-01-05 15:00:00,58.78,58.87,58.77,58.86,89100.0,50.8357,50.9135,50.827,50.9049,89100.0
2012-01-05 15:05:00,58.87,58.88,58.85,58.86,58800.0,50.9135,50.9222,50.8962,50.9049,58800.0
2012-01-05 15:10:00,58.86,58.87,58.78,58.79,29600.0,50.9049,50.9135,50.8357,50.8443,29600.0
2012-01-05 15:15:00,58.78,58.82,58.77,58.82,264900.0,50.8357,50.8703,50.827,50.8703,264900.0
2012-01-05 15:20:00,58.82,58.84,58.8,58.82,8500.0,50.8703,50.8876,50.853,50.8703,8500.0
2012-01-05 15:25:00,58.83,58.86,58.81,58.81,28600.0,50.8789,50.9049,50.8616,50.8616,28600.0
2012-01-05 15:30:00,58.82,58.83,58.78,58.78,35800.0,50.8703,50.8789,50.8357,50.8357,35800.0
2012-01-05 15:35:00,58.78,58.82,58.77,58.8,116700.0,50.8357,50.8703,50.827,50.853,116700.0
2012-01-05 15:40:00,58.8,58.89,58.8,58.88,145900.0,50.853,50.9308,50.853,50.9222,145900.0
2012-01-05 15:45:00,58.87,58.89,58.84,58.88,39300.0,50.9135,50.9308,50.8876,50.9222,39300.0
2012-01-05 15:50:00,58.87,58.88,58.84,58.88,27300.0,50.9135,50.9222,50.8876,50.9222,27300.0
2012-01-05 15:55:00,58.87,58.9,58.86,58.88,83800.0,50.9135,50.9395,50.9049,50.9222,83800.0
2012-01-06 09:30:00,58.93,58.93,58.8,58.8,47700.0,50.9654,50.9654,50.853,50.853,47700.0
2012-01-06 09:35:00,58.81,58.88,58.8,58.83,140200.0,50.8616,50.9222,50.853,50.8789,140200.0
2012-01-06 09:40:00,58.81,58.81,58.66,58.72,68800.0,50.8616,50.8616,50.7319,50.7838,68800.0
2012-01-06 09:45:00,58.72,58.76,58.68,58.69,84700.0,50.7838,50.8184,50.7492,50.7579,84700.0
2012-01-06 09:50:00,58.7,58.7,58.58,58.59,75400.0,50.7665,50.7665,50.6627,50.6714,75400.0
2012-01-06 09:55:00,58.59,58.68,58.58,58.64,55800.0,50.6714,50.7492,50.6627,50.7146,55800.0
2012-01-06 10:00:00,58.59,58.66,58.59,58.66,46600.0,50.6714,50.7319,50.6714,50.7319,46600.0
2012-01-06 10:05:00,58.66,58.68,58.6,58.67,689700.0,50.7319,50.7492,50.68,50.7406,689700.0
2012-01-06 10:10:00,58.67,58.73,58.66,58.7,118800.0,50.7406,50.7924,50.7319,50.7665,118800.0
2012-01-06 10:15:00,58.71,58.75,58.71,58.73,55300.0,50.7752,50.8097,50.7752,50.7924,55300.0
2012-01-06 10:20:00,58.74,58.78,58.69,58.78,55600.0,50.8011,50.8357,50.7579,50.8357,55600.0
2012-01-06 10:25:00,58.77,58.77,58.69,58.7,558600.0,50.827,50.827,50.7579,50.7665,558600.0
2012-01-06 10:30:00,58.69,58.77,58.69,58.77,67000.0,50.7579,50.827,50.7579,50.827,67000.0
2012-01-06 10:35:00,58.77,58.79,58.74,58.76,45100.0,50.827,50.8443,50.8011,50.8184,45100.0
2012-01-06 10:40:00,58.76,58.79,58.7,58.79,57400.0,50.8184,50.8443,50.7665,50.8443,57400.0
2012-01-06 10:45:00,58.78,58.83,58.77,58.83,29500.0,50.8357,50.8789,50.827,50.8789,29500.0
2012-01-06 10:50:00,58.82,58.84,58.78,58.78,45200.0,50.8703,50.8876,50.8357,50.8357,45200.0
2012-01-06 10:55:00,58.78,58.78,58.7,58.72,165000.0,50.8357,50.8357,50.7665,50.7838,165000.0
2012-01-06 11:00:00,58.73,58.81,58.73,58.76,34300.0,50.7924,50.8616,50.7924,50.8184,34300.0
2012-01-06 11:05:00,58.76,58.88,58.76,58.85,52500.0,50.8184,50.9222,50.8184,50.8962,52500.0
2012-01-06 11:10:00,58.85,58.85,58.8,58.81,143300.0,50.8962,50.8962,50.853,50.8616,143300.0
2012-01-06 11:15:00,58.82,58.86,58.82,58.86,38800.0,50.8703,50.9049,50.8703,50.9049,38800.0
2012-01-06 11:20:00,58.86,58.86,58.81,58.82,68100.0,50.9049,50.9049,50.8616,50.8703,68100.0
2012-01-06 11:25:00,58.83,58.84,58.8,58.82,31700.0,50.8789,50.8876,50.853,50.8703,31700.0
2012-01-06 11:30:00,58.83,58.89,58.82,58.88,46700.0,50.8789,50.9308,50.8703,50.9222,46700.0
2012-01-06 11:35:00,58.88,58.92,58.87,58.92,22100.0,50.9222,50.9568,50.9135,50.9568,22100.0
2012-01-06 11:40:00,58.92,58.94,58.89,58.94,51700.0,50.9568,50.9741,50.9308,50.9741,51700.0
2012-01-06 11:45:00,58.93,58.96,58.92,58.93,40100.0,50.9654,50.9914,50.9568,50.9654,40100.0
2012-01-06 11:50:00,58.93,58.94,58.9,58.91,22900.0,50.9654,50.9741,50.9395,50.9481,22900.0
2012-01-06 11:55:00,58.91,58.92,58.88,58.9,32500.0,50.9481,50.9568,50.9222,50.9395,32500.0
2012-01-06 12:00:00,58.9,58.9,58.87,58.89,82400.0,50.9395,50.9395,50.9135,50.9308,82400.0
2012-01-06 12:05:00,58.88,58.89,58.85,58.85,46600.0,50.9222,50.9308,50.8962,50.8962,46600.0
2012-01-06 12:10:00,58.85,58.9,58.85,58.88,51900.0,50.8962,50.9395,50.8962,50.9222,51900.0
2012-01-06 12:15:00,58.87,58.89,58.87,58.89,22400.0,50.9135,50.9308,50.9135,50.9308,22400.0
2012-01-06 12:20:00,58.89,58.93,58.88,58.9,18700.0,50.9308,50.9654,50.9222,50.9395,18700.0
2012-01-06 12:25:00,58.89,58.92,58.89,58.91,19200.0,50.9308,50.9568,50.9308,50.9481,19200.0
2012-01-06 12:30:00,58.9,58.93,58.9,58.93,17700.0,50.9395,50.9654,50.9395,50.9654,17700.0
2012-01-06 12:35:00,58.93,58.93,58.89,58.89,13800.0,50.9654,50.9654,50.9308,50.9308,13800.0
2012-01-06 12:40:00,58.89,58.89,58.84,58.85,24400.0,50.9308,50.9308,50.8876,50.8962,24400.0
2012-01-06 12:45:00,58.84,58.84,58.8,58.82,78400.0,50.8876,50.8876,50.853,50.8703,78400.0
2012-01-06 12:50:00,58.83,58.84,58.81,58.84,41200.0,50.8789,50.8876,50.8616,50.8876,41200.0
2012-01-06 12:55:00,58.85,58.86,58.82,58.82,28200.0,50.8962,50.9049,50.8703,50.8703,28200.0
2012-01-06 13:00:00,58.83,58.86,58.83,58.85,14900.0,50.8789,50.9049,50.8789,50.8962,14900.0
2012-01-06 13:05:00,58.85,58.87,58.82,58.85,131000.0,50.8962,50.9135,50.8703,50.8962,131000.0
2012-01-06 13:10:00,58.84,58.84,58.78,58.79,68600.0,50.8876,50.8876,50.8357,50.8443,68600.0
2012-01-06 13:15:00,58.79,58.83,58.79,58.82,45700.0,50.8443,50.8789,50.8443,50.8703,45700.0
2012-01-06 13:20:00,58.83,58.83,58.79,58.82,36200.0,50.8789,50.8789,50.8443,50.8703,36200.0
2012-01-06 13:25:00,58.82,58.83,58.79,58.8,38100.0,50.8703,50.8789,50.8443,50.853,38100.0
2012-01-06 13:30:00,58.81,58.82,58.77,58.78,40700.0,50.8616,50.8703,50.827,50.8357,40700.0
2012-01-06 13:35:00,58.77,58.84,58.76,58.83,112800.0,50.827,50.8876,50.8184,50.8789,112800.0
2012-01-06 13:40:00,58.83,58.87,58.83,58.87,35000.0,50.8789,50.9135,50.8789,50.9135,35000.0
2012-01-06 13:45:00,58.88,58.88,58.86,58.88,38600.0,50.9222,50.9222,50.9049,50.9222,38600.0
2012-01-06 13:50:00,58.88,58.92,58.87,58.91,31300.0,50.9222,50.9568,50.9135,50.9481,31300.0
2012-01-06 13:55:00,58.91,58.98,58.9,58.92,37200.0,50.9481,51.0087,50.9395,50.9568,37200.0
2012-01-06 14:00:00,58.91,58.92,58.9,58.9,11600.0,50.9481,50.9568,50.9395,50.9395,11600.0
2012-01-06 14:05:00,58.89,58.94,58.89,58.92,15600.0,50.9308,50.9741,50.9308,50.9568,15600.0
2012-01-06 14:10:00,58.91,58.91,58.86,58.87,27400.0,50.9481,50.9481,50.9049,50.9135,27400.0
2012-01-06 14:15:00,58.87,58.87,58.86,58.86,15400.0,50.9135,50.9135,50.9049,50.9049,15400.0
2012-01-06 14:20:00,58.87,58.9,58.86,58.9,21000.0,50.9135,50.9395,50.9049,50.9395,21000.0
2012-01-06 14:25:00,58.9,58.91,58.89,58.89,9800.0,50.9395,50.9481,50.9308,50.9308,9800.0
2012-01-06 14:30:00,58.91,58.92,58.89,58.89,4500.0,50.9481,50.9568,50.9308,50.9308,4500.0
2012-01-06 14:35:00,58.9,58.93,58.9,58.91,11500.0,50.9395,50.9654,50.9395,50.9481,11500.0
2012-01-06 14:40:00,58.91,58.93,58.88,58.89,13200.0,50.9481,50.9654,50.9222,50.9308,13200.0
2012-01-06 14:45:00,58.89,58.89,58.86,58.87,13300.0,50.9308,50.9308,50.9049,50.9135,13300.0
2012-01-06 14:50:00,58.88,58.89,58.86,58.89,4300.0,50.9222,50.9308,50.9049,50.9308,4300.0
2012-01-06 14:55:00,58.89,58.89,58.85,58.85,1600.0,50.9308,50.9308,50.8962,50.8962,1600.0
2012-01-06 15:00:00,58.85,58.9,58.84,58.88,15000.0,50.8962,50.9395,50.8876,50.9222,15000.0
2012-01-06 15:05:00,58.89,58.89,58.85,58.87,143400.0,50.9308,50.9308,50.8962,50.9135,143400.0
2012-01-06 15:10:00,58.87,58.89,58.85,58.87,22900.0,50.9135,50.9308,50.8962,50.9135,22900.0
2012-01-06 15:15:00,58.88,58.89,58.81,58.83,40800.0,50.9222,50.9308,50.8616,50.8789,40800.0
2012-01-06 15:20:00,58.83,58.86,58.83,58.85,5700.0,50.8789,50.9049,50.8789,50.8962,5700.0
2012-01-06 15:25:00,58.87,58.87,58.84,58.84,40700.0,50.9135,50.9135,50.8876,50.8876,40700.0
2012-01-06 15:30:00,58.85,58.87,58.83,58.86,23500.0,50.8962,50.9135,50.8789,50.9049,23500.0
2012-01-06 15:35:00,58.87,58.89,58.85,58.86,29600.0,50.9135,50.9308,50.8962,50.9049,29600.0
2012-01-06 15:40:00,58.87,58.9,58.87,58.87,16600.0,50.9135,50.9395,50.9135,50.9135,16600.0
2012-01-06 15:45:00,58.87,58.88,58.84,58.84,43500.0,50.9135,50.9222,50.8876,50.8876,43500.0
2012-01-06 15:50:00,58.83,58.84,58.8,58.82,22900.0,50.8789,50.8876,50.853,50.8703,22900.0
2012-01-06 15:55:00,58.81,58.84,58.76,58.82,103700.0,50.8616,50.8876,50.8184,50.8703,103700.0
2012-01-09 09:30:00,58.93,58.93,58.84,58.91,62400.0,50.9654,50.9654,50.8876,50.9481,62400.0
2012-01-09 09:35:00,58.9,58.9,58.81,58.89,69700.0,50.9395,50.9395,50.8616,50.9308,69700.0
2012-01-09 09:40:00,58.89,58.9,58.8,58.82,21700.0,50.9308,50.9395,50.853,50.8703,21700.0
2012-01-09 09:45:00,58.8,58.85,58.78,58.83,24400.0,50.853,50.8962,50.8357,50.8789,24400.0
2012-01-09 09:50:00,58.83,58.9,58.82,58.86,90200.0,50.8789,50.9395,50.8703,50.9049,90200.0
2012-01-09 09:55:00,58.86,58.88,58.79,58.82,63500.0,50.9049,50.9222,50.8443,50.8703,63500.0
2012-01-09 10:00:00,58.83,58.83,58.75,58.77,41500.0,50.8789,50.8789,50.8097,50.827,41500.0
2012-01-09 10:05:00,58.77,58.85,58.77,58.85,21000.0,50.827,50.8962,50.827,50.8962,21000.0
2012-01-09 10:10:00,58.86,58.9,58.84,58.89,15900.0,50.9049,50.9395,50.8876,50.9308,15900.0
2012-01-09 10:15:00,58.9,58.96,58.9,58.95,12400.0,50.9395,50.9914,50.9395,50.9827,12400.0
2012-01-09 10:20:00,58.95,58.97,58.9,58.92,11400.0,50.9827,51.0,50.9395,50.9568,11400.0
2012-01-09 10:25:00,58.92,58.97,58.91,58.97,11800.0,50.9568,51.0,50.9481,51.0,11800.0
2012-01-09 10:30:00,58.97,58.98,58.9,58.9,19100.0,51.0,51.0087,50.9395,50.9395,19100.0
2012-01-09 10:35:00,58.9,58.94,58.89,58.91,14000.0,50.9395,50.9741,50.9308,50.9481,14000.0
2012-01-09 10:40:00,58.92,58.92,58.84,58.84,21500.0,50.9568,50.9568,50.8876,50.8876,21500.0
2012-01-09 10:45:00,58.84,58.88,58.8,58.8,18000.0,50.8876,50.9222,50.853,50.853,18000.0
2012-01-09 10:50:00,58.8,58.83,58.77,58.79,24500.0,50.853,50.8789,50.827,50.8443,24500.0
2012-01-09 10:55:00,58.78,58.8,58.75,58.79,22500.0,50.8357,50.853,50.8097,50.8443,22500.0
2012-01-09 11:00:00,58.77,58.79,58.75,58.78,11000.0,50.827,50.8443,50.8097,50.8357,11000.0
2012-01-09 11:05:00,58.76,58.76,58.67,58.7,30900.0,50.8184,50.8184,50.7406,50.7665,30900.0
2012-01-09 11:10:00,58.69,58.72,58.65,58.66,25600.0,50.7579,50.7838,50.7233,50.7319,25600.0
2012-01-09 11:15:00,58.67,58.68,58.61,58.63,30000.0,50.7406,50.7492,50.6887,50.706,30000.0
2012-01-09 11:20:00,58.62,58.68,58.61,58.66,23700.0,50.6973,50.7492,50.6887,50.7319,23700.0
2012-01-09 11:25:00,58.67,58.71,58.66,58.7,9400.0,50.7406,50.7752,50.7319,50.7665,9400.0
2012-01-09 11:30:00,58.7,58.72,58.69,58.69,9400.0,50.7665,50.7838,50.7579,50.7579,9400.0
2012-01-09 11:35:00,58.69,58.73,58.66,58.73,7900.0,50.7579,50.7924,50.7319,50.7924,7900.0
2012-01-09 11:40:00,58.73,58.77,58.71,58.75,10100.0,50.7924,50.827,50.7752,50.8097,10100.0
2012-01-09 11:45:00,58.76,58.8,58.76,58.76,26800.0,50.8184,50.853,50.8184,50.8184,26800.0
2012-01-09 11:50:00,58.77,58.79,58.76,58.76,34500.0,50.827,50.8443,50.8184,50.8184,34500.0
2012-01-09 11:55:00,58.76,58.78,58.72,58.73,22900.0,50.8184,50.8357,50.7838,50.7924,22900.0
2012-01-09 12:00:00,58.74,58.77,58.7,58.71,20700.0,50.8011,50.827,50.7665,50.7752,20700.0
2012-01-09 12:05:00,58.71,58.75,58.7,58.75,16500.0,50.7752,50.8097,50.7665,50.8097,16500.0
2012-01-09 12:10:00,58.74,58.78,58.74,58.77,13300.0,50.8011,50.8357,50.8011,50.827,13300.0
2012-01-09 12:15:00,58.77,58.77,58.74,58.75,15400.0,50.827,50.827,50.8011,50.8097,15400.0
2012-01-09 12:20:00,58.75,58.76,58.72,58.76,25900.0,50.8097,50.8184,50.7838,50.8184,25900.0
2012-01-09 12:25:00,58.76,58.83,58.75,58.82,16300.0,50.8184,50.8789,50.8097,50.8703,16300.0
2012-01-09 12:30:00,58.82,58.84,58.81,58.83,27900.0,50.8703,50.8876,50.8616,50.8789,27900.0
2012-01-09 12:35:00,58.82,58.85,58.81,58.83,12900.0,50.8703,50.8962,50.8616,50.8789,12900.0
2012-01-09 12:40:00,58.83,58.85,58.8,58.81,15900.0,50.8789,50.8962,50.853,50.8616,15900.0
2012-01-09 12:45:00,58.82,58.84,58.81,58.84,14800.0,50.8703,50.8876,50.8616,50.8876,14800.0
2012-01-09 12:50:00,58.83,58.84,58.83,58.83,7300.0,50.8789,50.8876,50.8789,50.8789,7300.0
2012-01-09 12:55:00,58.83,58.84,58.81,58.82,14000.0,50.8789,50.8876,50.8616,50.8703,14000.0
2012-01-09 13:00:00,58.83,58.87,58.81,58.83,12900.0,50.8789,50.9135,50.8616,50.8789,12900.0
2012-01-09 13:05:00,58.82,58.84,58.82,58.82,6200.0,50.8703,50.8876,50.8703,50.8703,6200.0
2012-01-09 13:10:00,58.82,58.84,58.8,58.84,14800.0,50.8703,50.8876,50.853,50.8876,14800.0
2012-01-09 13:15:00,58.84,58.86,58.83,58.83,6300.0,50.8876,50.9049,50.8789,50.8789,6300.0
2012-01-09 13:20:00,58.84,58.84,58.81,58.83,16200.0,50.8876,50.8876,50.8616,50.8789,16200.0
2012-01-09 13:25:00,58.84,58.88,58.83,58.87,15500.0,50.8876,50.9222,50.8789,50.9135,15500.0
2012-01-09 13:30:00,58.87,58.87,58.84,58.86,7800.0,50.9135,50.9135,50.8876,50.9049,7800.0
2012-01-09 13:35:00,58.85,58.85,58.8,58.8,6900.0,50.8962,50.8962,50.853,50.853,6900.0
2012-01-09 13:40:00,58.81,58.84,58.81,58.82,9800.0,50.8616,50.8876,50.8616,50.8703,9800.0
2012-01-09 13:45:00,58.82,58.87,58.8,58.87,105700.0,50.8703,50.9135,50.853,50.9135,105700.0
2012-01-09 13:50:00,58.87,58.88,58.85,58.86,8600.0,50.9135,50.9222,50.8962,50.9049,8600.0
2012-01-09 13:55:00,58.86,58.88,58.86,58.87,15300.0,50.9049,50.9222,50.9049,50.9135,15300.0
2012-01-09 14:00:00,58.87,58.9,58.87,58.89,28200.0,50.9135,50.9395,50.9135,50.9308,28200.0
2012-01-09 14:05:00,58.88,58.92,58.88,58.89,36300.0,50.9222,50.9568,50.9222,50.9308,36300.0
2012-01-09 14:10:00,58.9,58.92,58.89,58.9,28100.0,50.9395,50.9568,50.9308,50.9395,28100.0
2012-01-09 14:15:00,58.91,58.92,58.88,58.89,26900.0,50.9481,50.9568,50.9222,50.9308,26900.0
2012-01-09 14:20:00,58.89,58.92,58.89,58.9,59100.0,50.9308,50.9568,50.9308,50.9395,59100.0
2012-01-09 14:25:00,58.9,58.92,58.89,58.9,56500.0,50.9395,50.9568,50.9308,50.9395,56500.0
2012-01-09 14:30:00,58.91,58.97,58.91,58.97,73200.0,50.9481,51.0,50.9481,51.0,73200.0
2012-01-09 14:35:00,58.95,58.97,58.93,58.94,23800.0,50.9827,51.0,50.9654,50.9741,23800.0
2012-01-09 14:40:00,58.94,58.95,58.92,58.93,51300.0,50.9741,50.9827,50.9568,50.9654,51300.0
2012-01-09 14:45:00,58.94,58.95,58.88,58.91,43700.0,50.9741,50.9827,50.9222,50.9481,43700.0
2012-01-09 14:50:00,58.91,58.92,58.88,58.88,37000.0,50.9481,50.9568,50.9222,50.9222,37000.0
2012-01-09 14:55:00,58.88,58.89,58.86,58.89,16500.0,50.9222,50.9308,50.9049,50.9308,16500.0
2012-01-09 15:00:00,58.88,58.94,58.88,58.89,14800.0,50.9222,50.9741,50.9222,50.9308,14800.0
2012-01-09 15:05:00,58.88,58.92,58.88,58.92,24900.0,50.9222,50.9568,50.9222,50.9568,24900.0
2012-01-09 15:10:00,58.91,58.92,58.85,58.89,153600.0,50.9481,50.9568,50.8962,50.9308,153600.0
2012-01-09 15:15:00,58.88,58.9,58.87,58.88,21200.0,50.9222,50.9395,50.9135,50.9222,21200.0
2012-01-09 15:20:00,58.89,58.9,58.88,58.88,22400.0,50.9308,50.9395,50.9222,50.9222,22400.0
2012-01-09 15:25:00,58.88,58.91,58.88,58.88,53200.0,50.9222,50.9481,50.9222,50.9222,53200.0
2012-01-09 15:30:00,58.88,58.89,58.86,58.89,21000.0,50.9222,50.9308,50.9049,50.9308,21000.0
2012-01-09 15:35:00,58.89,58.9,58.87,58.87,115200.0,50.9308,50.9395,50.9135,50.9135,115200.0
2012-01-09 15:40:00,58.88,58.93,58.88,58.9,33400.0,50.9222,50.9654,50.9222,50.9395,33400.0
2012-01-09 15:45:00,58.9,58.93,58.86,58.86,40500.0,50.9395,50.9654,50.9049,50.9049,40500.0
2012-01-09 15:50:00,58.86,58.88,58.84,58.86,28400.0,50.9049,50.9222,50.8876,50.9049,28400.0
2012-01-09 15:55:00,58.86,58.89,58.85,58.85,45000.0,50.9049,50.9308,50.8962,50.8962,45000.0
2012-01-10 09:30:00,59.48,59.52,59.41,59.52,24200.0,51.4411,51.4757,51.3805,51.4757,24200.0
2012-01-10 09:35:00,59.52,59.57,59.47,59.48,32200.0,51.4757,51.5189,51.4324,51.4411,32200.0
2012-01-10 09:40:00,59.49,59.5,59.42,59.43,28600.0,51.4497,51.4584,51.3892,51.3978,28600.0
2012-01-10 09:45:00,59.46,59.46,59.43,59.44,56300.0,51.4238,51.4238,51.3978,51.4065,56300.0
2012-01-10 09:50:00,59.43,59.5,59.42,59.42,28500.0,51.3978,51.4584,51.3892,51.3892,28500.0
2012-01-10 09:55:00,59.43,59.46,59.41,59.45,11600.0,51.3978,51.4238,51.3805,51.4151,11600.0
2012-01-10 10:00:00,59.48,59.61,59.48,59.6,25100.0,51.4411,51.5535,51.4411,51.5449,25100.0
2012-01-10 10:05:00,59.61,59.61,59.55,59.55,20600.0,51.5535,51.5535,51.5016,51.5016,20600.0
2012-01-10 10:10:00,59.55,59.6,59.53,59.55,701400.0,51.5016,51.5449,51.4843,51.5016,701400.0
2012-01-10 10:15:00,59.56,59.57,59.54,59.55,15400.0,51.5103,51.5189,51.493,51.5016,15400.0
2012-01-10 10:20:00,59.54,59.55,59.48,59.48,28600.0,51.493,51.5016,51.4411,51.4411,28600.0
2012-01-10 10:25:00,59.49,59.52,59.45,59.49,18900.0,51.4497,51.4757,51.4151,51.4497,18900.0
2012-01-10 10:30:00,59.49,59.5,59.45,59.48,14100.0,51.4497,51.4584,51.4151,51.4411,14100.0
2012-01-10 10:35:00,59.5,59.55,59.5,59.51,9600.0,51.4584,51.5016,51.4584,51.467,9600.0
2012-01-10 10:40:00,59.51,59.55,59.51,59.53,13300.0,51.467,51.5016,51.467,51.4843,13300.0
2012-01-10 10:45:00,59.53,59.55,59.49,59.5,5800.0,51.4843,51.5016,51.4497,51.4584,5800.0
2012-01-10 10:50:00,59.51,59.53,59.43,59.43,15400.0,51.467,51.4843,51.3978,51.3978,15400.0
2012-01-10 10:55:00,59.44,59.49,59.44,59.48,14000.0,51.4065,51.4497,51.4065,51.4411,14000.0
2012-01-10 11:00:00,59.47,59.5,59.41,59.41,39300.0,51.4324,51.4584,51.3805,51.3805,39300.0
2012-01-10 11:05:00,59.41,59.46,59.39,59.46,21300.0,51.3805,51.4238,51.3632,51.4238,21300.0
2012-01-10 11:10:00,59.45,59.48,59.43,59.47,24100.0,51.4151,51.4411,51.3978,51.4324,24100.0
2012-01-10 11:15:00,59.48,59.51,59.48,59.49,42300.0,51.4411,51.467,51.4411,51.4497,42300.0
2012-01-10 11:20:00,59.49,59.53,59.48,59.49,20000.0,51.4497,51.4843,51.4411,51.4497,20000.0
2012-01-10 11:25:00,59.49,59.51,59.47,59.49,12100.0,51.4497,51.467,51.4324,51.4497,12100.0
2012-01-10 11:30:00,59.48,59.51,59.48,59.49,22800.0,51.4411,51.467,51.4411,51.4497,22800.0
2012-01-10 11:35:00,59.49,59.49,59.43,59.45,4100.0,51.4497,51.4497,51.3978,51.4151,4100.0
2012-01-10 11:40:00,59.44,59.46,59.43,59.45,9200.0,51.4065,51.4238,51.3978,51.4151,9200.0
2012-01-10 11:45:00,59.45,59.46,59.44,59.44,8500.0,51.4151,51.4238,51.4065,51.4065,8500.0
2012-01-10 11:50:00,59.44,59.48,59.43,59.47,10000.0,51.4065,51.4411,51.3978,51.4324,10000.0
2012-01-10 11:55:00,59.46,59.47,59.42,59.44,21900.0,51.4238,51.4324,51.3892,51.4065,21900.0
2012-01-10 12:00:00,59.44,59.45,59.41,59.41,43000.0,51.4065,51.4151,51.3805,51.3805,43000.0
2012-01-10 12:05:00,59.41,59.45,59.41,59.44,21700.0,51.3805,51.4151,51.3805,51.4065,21700.0
2012-01-10 12:10:00,59.44,59.46,59.43,59.43,24500.0,51.4065,51.4238,51.3978,51.3978,24500.0
2012-01-10 12:15:00,59.44,59.44,59.39,59.39,8500.0,51.4065,51.4065,51.3632,51.3632,8500.0
2012-01-10 12:20:00,59.39,59.4,59.36,59.37,39900.0,51.3632,51.3719,51.3373,51.3459,39900.0
2012-01-10 12:25:00,59.35,59.35,59.26,59.26,35400.0,51.3287,51.3287,51.2508,51.2508,35400.0
2012-01-10 12:30:00,59.26,59.29,59.26,59.28,20500.0,51.2508,51.2768,51.2508,51.2681,20500.0
2012-01-10 12:35:00,59.28,59.32,59.28,59.32,11800.0,51.2681,51.3027,51.2681,51.3027,11800.0
2012-01-10 12:40:00,59.32,59.32,59.28,59.32,15200.0,51.3027,51.3027,51.2681,51.3027,15200.0
2012-01-10 12:45:00,59.32,59.32,59.29,59.3,10800.0,51.3027,51.3027,51.2768,51.2854,10800.0
2012-01-10 12:50:00,59.3,59.32,59.29,59.3,30000.0,51.2854,51.3027,51.2768,51.2854,30000.0
2012-01-10 12:55:00,59.31,59.36,59.3,59.36,17400.0,51.2941,51.3373,51.2854,51.3373,17400.0
2012-01-10 13:00:00,59.35,59.35,59.31,59.31,8800.0,51.3287,51.3287,51.2941,51.2941,8800.0
2012-01-10 13:05:00,59.32,59.34,59.3,59.3,20500.0,51.3027,51.32,51.2854,51.2854,20500.0
2012-01-10 13:10:00,59.3,59.31,59.28,59.28,18900.0,51.2854,51.2941,51.2681,51.2681,18900.0
2012-01-10 13:15:00,59.28,59.32,59.27,59.31,11700.0,51.2681,51.3027,51.2595,51.2941,11700.0
2012-01-10 13:20:00,59.3,59.32,59.28,59.3,13900.0,51.2854,51.3027,51.2681,51.2854,13900.0
2012-01-10 13:25:00,59.29,59.3,59.28,59.3,20800.0,51.2768,51.2854,51.2681,51.2854,20800.0
2012-01-10 13:30:00,59.3,59.38,59.3,59.38,28900.0,51.2854,51.3546,51.2854,51.3546,28900.0
2012-01-10 13:35:00,59.39,59.4,59.36,59.38,45400.0,51.3632,51.3719,51.3373,51.3546,45400.0
2012-01-10 13:40:00,59.38,59.39,59.36,59.37,11300.0,51.3546,51.3632,51.3373,51.3459,11300.0
2012-01-10 13:45:00,59.37,59.38,59.33,59.33,66800.0,51.3459,51.3546,51.3114,51.3114,66800.0
2012-01-10 13:50:00,59.34,59.36,59.33,59.35,45800.0,51.32,51.3373,51.3114,51.3287,45800.0
2012-01-10 13:55:00,59.35,59.39,59.34,59.36,76000.0,51.3287,51.3632,51.32,51.3373,76000.0
2012-01-10 14:00:00,59.36,59.37,59.32,59.36,17900.0,51.3373,51.3459,51.3027,51.3373,17900.0
2012-01-10 14:05:00,59.36,59.38,59.34,59.35,15300.0,51.3373,51.3546,51.32,51.3287,15300.0
2012-01-10 14:10:00,59.35,59.38,59.35,59.36,11700.0,51.3287,51.3546,51.3287,51.3373,11700.0
2012-01-10 14:15:00,59.37,59.41,59.36,59.41,12600.0,51.3459,51.3805,51.3373,51.3805,12600.0
2012-01-10 14:20:00,59.4,59.42,59.39,59.41,12200.0,51.3719,51.3892,51.3632,51.3805,12200.0
2012-01-10 14:25:00,59.4,59.41,59.37,59.38,26300.0,51.3719,51.3805,51.3459,51.3546,26300.0
2012-01-10 14:30:00,59.39,59.41,59.38,59.41,13400.0,51.3632,51.3805,51.3546,51.3805,13400.0
2012-01-10 14:35:00,59.41,59.44,59.39,59.43,24600.0,51.3805,51.4065,51.3632,51.3978,24600.0
2012-01-10 14:40:00,59.43,59.44,59.4,59.42,9500.0,51.3978,51.4065,51.3719,51.3892,9500.0
2012-01-10 14:45:00,59.43,59.47,59.42,59.46,13700.0,51.3978,51.4324,51.3892,51.4238,13700.0
2012-01-10 14:50:00,59.46,59.46,59.42,59.43,20700.0,51.4238,51.4238,51.3892,51.3978,20700.0
2012-01-10 14:55:00,59.42,59.45,59.41,59.43,11400.0,51.3892,51.4151,51.3805,51.3978,11400.0
2012-01-10 15:00:00,59.43,59.45,59.43,59.44,16600.0,51.3978,51.4151,51.3978,51.4065,16600.0
2012-01-10 15:05:00,59.45,59.46,59.4,59.43,38200.0,51.4151,51.4238,51.3719,51.3978,38200.0
2012-01-10 15:10:00,59.43,59.43,59.39,59.41,16300.0,51.3978,51.3978,51.3632,51.3805,16300.0
2012-01-10 15:15:00,59.42,59.43,59.39,59.4,13700.0,51.3892,51.3978,51.3632,51.3719,13700.0
2012-01-10 15:20:00,59.4,59.41,59.37,59.39,16000.0,51.3719,51.3805,51.3459,51.3632,16000.0
2012-01-10 15:25:00,59.38,59.4,59.36,59.38,21600.0,51.3546,51.3719,51.3373,51.3546,21600.0
2012-01-10 15:30:00,59.39,59.39,59.35,59.35,61600.0,51.3632,51.3632,51.3287,51.3287,61600.0
2012-01-10 15:35:00,59.35,59.35,59.3,59.3,45500.0,51.3287,51.3287,51.2854,51.2854,45500.0
2012-01-10 15:40:00,59.31,59.37,59.29,59.34,202300.0,51.2941,51.3459,51.2768,51.32,202300.0
2012-01-10 15:45:00,59.35,59.38,59.32,59.32,44000.0,51.3287,51.3546,51.3027,51.3027,44000.0
2012-01-10 15:50:00,59.34,59.38,59.34,59.36,18100.0,51.32,51.3546,51.32,51.3373,18100.0
2012-01-10 15:55:00,59.36,59.39,59.34,59.39,27400.0,51.3373,51.3632,51.32,51.3632,27400.0
2012-01-11 09:30:00,59.2,59.23,59.15,59.2,24300.0,51.1989,51.2249,51.1557,51.1989,24300.0
2012-01-11 09:35:00,59.19,59.25,59.15,59.18,19500.0,51.1903,51.2422,51.1557,51.1816,19500.0
2012-01-11 09:40:00,59.18,59.27,59.18,59.26,10100.0,51.1816,51.2595,51.1816,51.2508,10100.0
2012-01-11 09:45:00,59.26,59.34,59.26,59.28,19800.0,51.2508,51.32,51.2508,51.2681,19800.0
2012-01-11 09:50:00,59.27,59.29,59.22,59.22,6000.0,51.2595,51.2768,51.2162,51.2162,6000.0
2012-01-11 09:55:00,59.21,59.22,59.14,59.14,4500.0,51.2076,51.2162,51.147,51.147,4500.0
2012-01-11 10:00:00,59.13,59.14,59.08,59.14,12200.0,51.1384,51.147,51.0951,51.147,12200.0
2012-01-11 10:05:00,59.12,59.17,59.1,59.17,9800.0,51.1297,51.173,51.1124,51.173,9800.0
2012-01-11 10:10:00,59.18,59.19,59.14,59.16,5900.0,51.1816,51.1903,51.147,51.1643,5900.0
2012-01-11 10:15:00,59.17,59.19,59.16,59.18,13500.0,51.173,51.1903,51.1643,51.1816,13500.0
2012-01-11 10:20:00,59.18,59.26,59.18,59.24,7300.0,51.1816,51.2508,51.1816,51.2335,7300.0
2012-01-11 10:25:00,59.25,59.28,59.24,59.25,12600.0,51.2422,51.2681,51.2335,51.2422,12600.0
2012-01-11 10:30:00,59.24,59.27,59.22,59.27,12200.0,51.2335,51.2595,51.2162,51.2595,12200.0
2012-01-11 10:35:00,59.27,59.33,59.26,59.33,76200.0,51.2595,51.3114,51.2508,51.3114,76200.0
2012-01-11 10:40:00,59.34,59.35,59.31,59.32,22100.0,51.32,51.3287,51.2941,51.3027,22100.0
2012-01-11 10:45:00,59.31,59.33,59.28,59.29,11900.0,51.2941,51.3114,51.2681,51.2768,11900.0
2012-01-11 10:50:00,59.29,59.29,59.25,59.26,4000.0,51.2768,51.2768,51.2422,51.2508,4000.0
2012-01-11 10:55:00,59.25,59.26,59.2,59.2,14800.0,51.2422,51.2508,51.1989,51.1989,14800.0
2012-01-11 11:00:00,59.2,59.23,59.2,59.23,9900.0,51.1989,51.2249,51.1989,51.2249,9900.0
2012-01-11 11:05:00,59.22,59.24,59.14,59.15,17800.0,51.2162,51.2335,51.147,51.1557,17800.0
2012-01-11 11:10:00,59.16,59.18,59.15,59.16,16800.0,51.1643,51.1816,51.1557,51.1643,16800.0
2012-01-11 11:15:00,59.16,59.21,59.16,59.21,8100.0,51.1643,51.2076,51.1643,51.2076,8100.0
2012-01-11 11:20:00,59.2,59.23,59.2,59.21,5100.0,51.1989,51.2249,51.1989,51.2076,5100.0
2012-01-11 11:25:00,59.2,59.22,59.16,59.16,19100.0,51.1989,51.2162,51.1643,51.1643,19100.0
2012-01-11 11:30:00,59.16,59.23,59.16,59.22,18900.0,51.1643,51.2249,51.1643,51.2162,18900.0
2012-01-11 11:35:00,59.23,59.25,59.22,59.23,11600.0,51.2249,51.2422,51.2162,51.2249,11600.0
2012-01-11 11:40:00,59.24,59.26,59.23,59.23,10100.0,51.2335,51.2508,51.2249,51.2249,10100.0
2012-01-11 11:45:00,59.24,59.31,59.24,59.29,41900.0,51.2335,51.2941,51.2335,51.2768,41900.0
2012-01-11 11:50:00,59.28,59.28,59.24,59.25,7200.0,51.2681,51.2681,51.2335,51.2422,7200.0
2012-01-11 11:55:00,59.24,59.25,59.22,59.22,18400.0,51.2335,51.2422,51.2162,51.2162,18400.0
2012-01-11 12:00:00,59.23,59.27,59.2,59.22,37800.0,51.2249,51.2595,51.1989,51.2162,37800.0
2012-01-11 12:05:00,59.21,59.22,59.18,59.21,14300.0,51.2076,51.2162,51.1816,51.2076,14300.0
2012-01-11 12:10:00,59.22,59.24,59.22,59.23,10700.0,51.2162,51.2335,51.2162,51.2249,10700.0
2012-01-11 12:15:00,59.23,59.27,59.23,59.27,5700.0,51.2249,51.2595,51.2249,51.2595,5700.0
2012-01-11 12:20:00,59.27,59.28,59.24,59.25,16700.0,51.2595,51.2681,51.2335,51.2422,16700.0
2012-01-11 12:25:00,59.27,59.27,59.22,59.23,7400.0,51.2595,51.2595,51.2162,51.2249,7400.0
2012-01-11 12:30:00,59.23,59.24,59.2,59.22,11400.0,51.2249,51.2335,51.1989,51.2162,11400.0
2012-01-11 12:35:00,59.21,59.24,59.21,59.23,9500.0,51.2076,51.2335,51.2076,51.2249,9500.0
2012-01-11 12:40:00,59.22,59.24,59.22,59.22,9500.0,51.2162,51.2335,51.2162,51.2162,9500.0
2012-01-11 12:45:00,59.21,59.26,59.21,59.23,18700.0,51.2076,51.2508,51.2076,51.2249,18700.0
2012-01-11 12:50:00,59.24,59.25,59.23,59.24,12100.0,51.2335,51.2422,51.2249,51.2335,12100.0
2012-01-11 12:55:00,59.23,59.25,59.22,59.23,10600.0,51.2249,51.2422,51.2162,51.2249,10600.0
2012-01-11 13:00:00,59.25,59.27,59.24,59.26,10700.0,51.2422,51.2595,51.2335,51.2508,10700.0
2012-01-11 13:05:00,59.26,59.3,59.26,59.29,25400.0,51.2508,51.2854,51.2508,51.2768,25400.0
2012-01-11 13:10:00,59.29,59.3,59.25,59.26,14500.0,51.2768,51.2854,51.2422,51.2508,14500.0
2012-01-11 13:15:00,59.27,59.28,59.25,59.26,6900.0,51.2595,51.2681,51.2422,51.2508,6900.0
2012-01-11 13:20:00,59.26,59.29,59.26,59.28,21500.0,51.2508,51.2768,51.2508,51.2681,21500.0
2012-01-11 13:25:00,59.29,59.31,59.29,59.31,14600.0,51.2768,51.2941,51.2768,51.2941,14600.0
2012-01-11 13:30:00,59.31,59.32,59.3,59.31,6100.0,51.2941,51.3027,51.2854,51.2941,6100.0
2012-01-11 13:35:00,59.31,59.36,59.3,59.36,23900.0,51.2941,51.3373,51.2854,51.3373,23900.0
2012-01-11 13:40:00,59.35,59.36,59.33,59.34,13900.0,51.3287,51.3373,51.3114,51.32,13900.0
2012-01-11 13:45:00,59.34,59.35,59.33,59.33,17900.0,51.32,51.3287,51.3114,51.3114,17900.0
2012-01-11 13:50:00,59.34,59.34,59.29,59.31,9000.0,51.32,51.32,51.2768,51.2941,9000.0
2012-01-11 13:55:00,59.32,59.32,59.26,59.27,16700.0,51.3027,51.3027,51.2508,51.2595,16700.0
2012-01-11 14:00:00,59.27,59.29,59.26,59.26,11900.0,51.2595,51.2768,51.2508,51.2508,11900.0
2012-01-11 14:05:00,59.27,59.31,59.26,59.3,28000.0,51.2595,51.2941,51.2508,51.2854,28000.0
2012-01-11 14:10:00,59.29,59.31,59.26,59.3,84500.0,51.2768,51.2941,51.2508,51.2854,84500.0
2012-01-11 14:15:00,59.3,59.31,59.3,59.3,12200.0,51.2854,51.2941,51.2854,51.2854,12200.0
2012-01-11 14:20:00,59.3,59.3,59.22,59.23,28400.0,51.2854,51.2854,51.2162,51.2249,28400.0
2012-01-11 14:25:00,59.23,59.28,59.23,59.26,30600.0,51.2249,51.2681,51.2249,51.2508,30600.0
2012-01-11 14:30:00,59.27,59.28,59.26,59.26,17100.0,51.2595,51.2681,51.2508,51.2508,17100.0
2012-01-11 14:35:00,59.26,59.29,59.26,59.29,16000.0,51.2508,51.2768,51.2508,51.2768,16000.0
2012-01-11 14:40:00,59.28,59.34,59.28,59.33,37900.0,51.2681,51.32,51.2681,51.3114,37900.0
2012-01-11 14:45:00,59.33,59.34,59.27,59.29,26100.0,51.3114,51.32,51.2595,51.2768,26100.0
2012-01-11 14:50:00,59.29,59.3,59.27,59.27,18800.0,51.2768,51.2854,51.2595,51.2595,18800.0
2012-01-11 14:55:00,59.28,59.3,59.27,59.29,15400.0,51.2681,51.2854,51.2595,51.2768,15400.0
2012-01-11 15:00:00,59.28,59.32,59.27,59.31,54800.0,51.2681,51.3027,51.2595,51.2941,54800.0
2012-01-11 15:05:00,59.31,59.32,59.3,59.3,24100.0,51.2941,51.3027,51.2854,51.2854,24100.0
2012-01-11 15:10:00,59.31,59.32,59.29,59.32,26200.0,51.2941,51.3027,51.2768,51.3027,26200.0
2012-01-11 15:15:00,59.32,59.33,59.31,59.33,15500.0,51.3027,51.3114,51.2941,51.3114,15500.0
2012-01-11 15:20:00,59.33,59.36,59.31,59.36,28900.0,51.3114,51.3373,51.2941,51.3373,28900.0
2012-01-11 15:25:00,59.36,59.42,59.36,59.41,29900.0,51.3373,51.3892,51.3373,51.3805,29900.0
2012-01-11 15:30:00,59.41,59.41,59.38,59.4,30100.0,51.3805,51.3805,51.3546,51.3719,30100.0
2012-01-11 15:35:00,59.4,59.42,59.39,59.42,27300.0,51.3719,51.3892,51.3632,51.3892,27300.0
2012-01-11 15:40:00,59.43,59.44,59.39,59.39,34900.0,51.3978,51.4065,51.3632,51.3632,34900.0
2012-01-11 15:45:00,59.4,59.41,59.38,59.39,32900.0,51.3719,51.3805,51.3546,51.3632,32900.0
2012-01-11 15:50:00,59.39,59.41,59.38,59.38,38600.0,51.3632,51.3805,51.3546,51.3546,38600.0
2012-01-11 15:55:00,59.38,59.39,59.34,59.36,53900.0,51.3546,51.3632,51.32,51.3373,53900.0
2012-01-12 09:30:00,59.54,59.54,59.45,59.49,77000.0,51.493,51.493,51.4151,51.4497,77000.0
2012-01-12 09:35:00,59.51,59.53,59.4,59.41,22900.0,51.467,51.4843,51.3719,51.3805,22900.0
2012-01-12 09:40:00,59.39,59.39,59.28,59.31,15900.0,51.3632,51.3632,51.2681,51.2941,15900.0
2012-01-12 09:45:00,59.33,59.34,59.26,59.31,25300.0,51.3114,51.32,51.2508,51.2941,25300.0
2012-01-12 09:50:00,59.3,59.37,59.3,59.35,33600.0,51.2854,51.3459,51.2854,51.3287,33600.0
2012-01-12 09:55:00,59.36,59.39,59.34,59.36,26400.0,51.3373,51.3632,51.32,51.3373,26400.0
2012-01-12 10:00:00,59.35,59.39,59.32,59.35,58900.0,51.3287,51.3632,51.3027,51.3287,58900.0
2012-01-12 10:05:00,59.35,59.37,59.22,59.24,20100.0,51.3287,51.3459,51.2162,51.2335,20100.0
2012-01-12 10:10:00,59.23,59.27,59.16,59.17,33900.0,51.2249,51.2595,51.1643,51.173,33900.0
2012-01-12 10:15:00,59.16,59.2,59.12,59.15,51000.0,51.1643,51.1989,51.1297,51.1557,51000.0
2012-01-12 10:20:00,59.14,59.18,59.09,59.09,26300.0,51.147,51.1816,51.1038,51.1038,26300.0
2012-01-12 10:25:00,59.11,59.19,59.11,59.18,26300.0,51.1211,51.1903,51.1211,51.1816,26300.0
2012-01-12 10:30:00,59.19,59.2,59.16,59.17,15800.0,51.1903,51.1989,51.1643,51.173,15800.0
2012-01-12 10:35:00,59.16,59.18,59.14,59.15,15600.0,51.1643,51.1816,51.147,51.1557,15600.0
2012-01-12 10:40:00,59.13,59.13,59.03,59.04,36500.0,51.1384,51.1384,51.0519,51.0605,36500.0
2012-01-12 10:45:00,59.04,59.08,59.04,59.07,19800.0,51.0605,51.0951,51.0605,51.0865,19800.0
2012-01-12 10:50:00,59.07,59.17,59.07,59.16,29700.0,51.0865,51.173,51.0865,51.1643,29700.0
2012-01-12 10:55:00,59.15,59.17,59.14,59.14,13000.0,51.1557,51.173,51.147,51.147,13000.0
2012-01-12 11:00:00,59.13,59.19,59.13,59.18,24200.0,51.1384,51.1903,51.1384,51.1816,24200.0
2012-01-12 11:05:00,59.18,59.22,59.18,59.22,18400.0,51.1816,51.2162,51.1816,51.2162,18400.0
2012-01-12 11:10:00,59.22,59.24,59.2,59.23,12800.0,51.2162,51.2335,51.1989,51.2249,12800.0
2012-01-12 11:15:00,59.24,59.26,59.23,59.25,155000.0,51.2335,51.2508,51.2249,51.2422,155000.0
2012-01-12 11:20:00,59.25,59.26,59.21,59.22,97600.0,51.2422,51.2508,51.2076,51.2162,97600.0
2012-01-12 11:25:00,59.2,59.27,59.2,59.26,28100.0,51.1989,51.2595,51.1989,51.2508,28100.0
2012-01-12 11:30:00,59.26,59.26,59.22,59.25,18000.0,51.2508,51.2508,51.2162,51.2422,18000.0
2012-01-12 11:35:00,59.25,59.29,59.24,59.29,45300.0,51.2422,51.2768,51.2335,51.2768,45300.0
2012-01-12 11:40:00,59.29,59.3,59.27,59.29,16400.0,51.2768,51.2854,51.2595,51.2768,16400.0
2012-01-12 11:45:00,59.28,59.3,59.28,59.3,9500.0,51.2681,51.2854,51.2681,51.2854,9500.0
2012-01-12 11:50:00,59.3,59.3,59.26,59.26,16200.0,51.2854,51.2854,51.2508,51.2508,16200.0
2012-01-12 11:55:00,59.26,59.29,59.25,59.29,38500.0,51.2508,51.2768,51.2422,51.2768,38500.0
2012-01-12 12:00:00,59.29,59.31,59.28,59.29,7300.0,51.2768,51.2941,51.2681,51.2768,7300.0
2012-01-12 12:05:00,59.29,59.29,59.28,59.29,8900.0,51.2768,51.2768,51.2681,51.2768,8900.0
2012-01-12 12:10:00,59.3,59.33,59.29,59.33,12500.0,51.2854,51.3114,51.2768,51.3114,12500.0
2012-01-12 12:15:00,59.33,59.36,59.32,59.36,5700.0,51.3114,51.3373,51.3027,51.3373,5700.0
2012-01-12 12:20:00,59.36,59.38,59.34,59.35,12000.0,51.3373,51.3546,51.32,51.3287,12000.0
2012-01-12 12:25:00,59.35,59.36,59.35,59.35,10900.0,51.3287,51.3373,51.3287,51.3287,10900.0
2012-01-12 12:30:00,59.36,59.39,59.35,59.38,37000.0,51.3373,51.3632,51.3287,51.3546,37000.0
2012-01-12 12:35:00,59.37,59.38,59.37,59.38,7700.0,51.3459,51.3546,51.3459,51.3546,7700.0
2012-01-12 12:40:00,59.37,59.38,59.36,59.36,13500.0,51.3459,51.3546,51.3373,51.3373,13500.0
2012-01-12 12:45:00,59.37,59.37,59.35,59.36,8700.0,51.3459,51.3459,51.3287,51.3373,8700.0
2012-01-12 12:50:00,59.35,59.38,59.35,59.38,5600.0,51.3287,51.3546,51.3287,51.3546,5600.0
2012-01-12 12:55:00,59.38,59.42,59.36,59.41,24800.0,51.3546,51.3892,51.3373,51.3805,24800.0
2012-01-12 13:00:00,59.42,59.46,59.42,59.45,20200.0,51.3892,51.4238,51.3892,51.4151,20200.0
2012-01-12 13:05:00,59.46,59.47,59.46,59.46,6700.0,51.4238,51.4324,51.4238,51.4238,6700.0
2012-01-12 13:10:00,59.44,59.47,59.44,59.46,5400.0,51.4065,51.4324,51.4065,51.4238,5400.0
2012-01-12 13:15:00,59.45,59.46,59.44,59.44,20800.0,51.4151,51.4238,51.4065,51.4065,20800.0
2012-01-12 13:20:00,59.44,59.44,59.43,59.44,4600.0,51.4065,51.4065,51.3978,51.4065,4600.0
2012-01-12 13:25:00,59.44,59.45,59.42,59.44,36300.0,51.4065,51.4151,51.3892,51.4065,36300.0
2012-01-12 13:30:00,59.43,59.44,59.43,59.44,80500.0,51.3978,51.4065,51.3978,51.4065,80500.0
2012-01-12 13:35:00,59.44,59.45,59.35,59.36,40100.0,51.4065,51.4151,51.3287,51.3373,40100.0
2012-01-12 13:40:00,59.46,59.46,59.35,59.4,18900.0,51.4238,51.4238,51.3287,51.3719,18900.0
2012-01-12 13:45:00,59.39,59.4,59.39,59.4,4900.0,51.3632,51.3719,51.3632,51.3719,4900.0
2012-01-12 13:50:00,59.4,59.42,59.4,59.41,5700.0,51.3719,51.3892,51.3719,51.3805,5700.0
2012-01-12 13:55:00,59.41,59.46,59.41,59.45,25600.0,51.3805,51.4238,51.3805,51.4151,25600.0
2012-01-12 14:00:00,59.46,59.46,59.45,59.46,6200.0,51.4238,51.4238,51.4151,51.4238,6200.0
2012-01-12 14:05:00,59.46,59.48,59.4,59.4,11300.0,51.4238,51.4411,51.3719,51.3719,11300.0
2012-01-12 14:10:00,59.4,59.43,59.39,59.42,40300.0,51.3719,51.3978,51.3632,51.3892,40300.0
2012-01-12 14:15:00,59.41,59.43,59.38,59.43,78600.0,51.3805,51.3978,51.3546,51.3978,78600.0
2012-01-12 14:20:00,59.43,59.45,59.41,59.44,41500.0,51.3978,51.4151,51.3805,51.4065,41500.0
2012-01-12 14:25:00,59.44,59.45,59.42,59.43,11500.0,51.4065,51.4151,51.3892,51.3978,11500.0
2012-01-12 14:30:00,59.43,59.47,59.42,59.47,21400.0,51.3978,51.4324,51.3892,51.4324,21400.0
2012-01-12 14:35:00,59.47,59.53,59.47,59.51,23100.0,51.4324,51.4843,51.4324,51.467,23100.0
2012-01-12 14:40:00,59.51,59.53,59.5,59.53,16800.0,51.467,51.4843,51.4584,51.4843,16800.0
2012-01-12 14:45:00,59.54,59.56,59.5,59.51,106100.0,51.493,51.5103,51.4584,51.467,106100.0
2012-01-12 14:50:00,59.5,59.53,59.5,59.53,24800.0,51.4584,51.4843,51.4584,51.4843,24800.0
2012-01-12 14:55:00,59.52,59.54,59.52,59.54,4200.0,51.4757,51.493,51.4757,51.493,4200.0
2012-01-12 15:00:00,59.54,59.54,59.49,59.49,16300.0,51.493,51.493,51.4497,51.4497,16300.0
2012-01-12 15:05:00,59.49,59.53,59.49,59.51,29600.0,51.4497,51.4843,51.4497,51.467,29600.0
2012-01-12 15:10:00,59.51,59.51,59.48,59.5,30000.0,51.467,51.467,51.4411,51.4584,30000.0
2012-01-12 15:15:00,59.5,59.55,59.5,59.51,15400.0,51.4584,51.5016,51.4584,51.467,15400.0
2012-01-12 15:20:00,59.52,59.57,59.51,59.55,18500.0,51.4757,51.5189,51.467,51.5016,18500.0
2012-01-12 15:25:00,59.55,59.56,59.54,59.54,14000.0,51.5016,51.5103,51.493,51.493,14000.0
2012-01-12 15:30:00,59.55,59.56,59.51,59.51,13100.0,51.5016,51.5103,51.467,51.467,13100.0
2012-01-12 15:35:00,59.51,59.53,59.51,59.53,10200.0,51.467,51.4843,51.467,51.4843,10200.0
2012-01-12 15:40:00,59.53,59.56,59.52,59.56,13800.0,51.4843,51.5103,51.4757,51.5103,13800.0
2012-01-12 15:45:00,59.57,59.6,59.56,59.59,14400.0,51.5189,51.5449,51.5103,51.5362,14400.0
2012-01-12 15:50:00,59.59,59.59,59.56,59.57,19500.0,51.5362,51.5362,51.5103,51.5189,19500.0
2012-01-12 15:55:00,59.56,59.56,59.52,59.54,23400.0,51.5103,51.5103,51.4757,51.493,23400.0
2012-01-13 09:30:00,59.18,59.21,59.09,59.13,28200.0,51.1816,51.2076,51.1038,51.1384,28200.0
2012-01-13 09:35:00,59.15,59.19,59.14,59.18,27700.0,51.1557,51.1903,51.147,51.1816,27700.0
2012-01-13 09:40:00,59.18,59.18,59.03,59.09,37400.0,51.1816,51.1816,51.0519,51.1038,37400.0
2012-01-13 09:45:00,59.09,59.22,59.09,59.18,44000.0,51.1038,51.2162,51.1038,51.1816,44000.0
2012-01-13 09:50:00,59.18,59.25,59.1,59.24,103000.0,51.1816,51.2422,51.1124,51.2335,103000.0
2012-01-13 09:55:00,59.24,59.28,59.14,59.19,97100.0,51.2335,51.2681,51.147,51.1903,97100.0
2012-01-13 10:00:00,59.18,59.2,59.13,59.17,40000.0,51.1816,51.1989,51.1384,51.173,40000.0
2012-01-13 10:05:00,59.17,59.17,59.02,59.03,91300.0,51.173,51.173,51.0433,51.0519,91300.0
2012-01-13 10:10:00,59.02,59.03,58.95,59.0,68400.0,51.0433,51.0519,50.9827,51.026,68400.0
2012-01-13 10:15:00,58.98,58.98,58.87,58.89,90500.0,51.0087,51.0087,50.9135,50.9308,90500.0
2012-01-13 10:20:00,58.88,58.9,58.8,58.87,44500.0,50.9222,50.9395,50.853,50.9135,44500.0
2012-01-13 10:25:00,58.87,59.0,58.86,58.97,43700.0,50.9135,51.026,50.9049,51.0,43700.0
2012-01-13 10:30:00,58.97,59.0,58.95,58.96,35400.0,51.0,51.026,50.9827,50.9914,35400.0
2012-01-13 10:35:00,58.95,58.99,58.93,58.95,65300.0,50.9827,51.0173,50.9654,50.9827,65300.0
2012-01-13 10:40:00,58.94,58.97,58.93,58.95,11600.0,50.9741,51.0,50.9654,50.9827,11600.0
2012-01-13 10:45:00,58.97,59.02,58.96,58.97,41100.0,51.0,51.0433,50.9914,51.0,41100.0
2012-01-13 10:50:00,58.97,59.01,58.96,59.01,15400.0,51.0,51.0346,50.9914,51.0346,15400.0
2012-01-13 10:55:00,59.01,59.07,59.01,59.06,15700.0,51.0346,51.0865,51.0346,51.0778,15700.0
2012-01-13 11:00:00,59.06,59.09,59.05,59.07,34100.0,51.0778,51.1038,51.0692,51.0865,34100.0
2012-01-13 11:05:00,59.08,59.14,59.08,59.11,19300.0,51.0951,51.147,51.0951,51.1211,19300.0
2012-01-13 11:10:00,59.11,59.14,59.09,59.11,14100.0,51.1211,51.147,51.1038,51.1211,14100.0
2012-01-13 11:15:00,59.11,59.15,59.11,59.15,16700.0,51.1211,51.1557,51.1211,51.1557,16700.0
2012-01-13 11:20:00,59.15,59.17,59.14,59.16,6800.0,51.1557,51.173,51.147,51.1643,6800.0
2012-01-13 11:25:00,59.15,59.16,59.13,59.15,5100.0,51.1557,51.1643,51.1384,51.1557,5100.0
2012-01-13 11:30:00,59.16,59.2,59.16,59.18,8800.0,51.1643,51.1989,51.1643,51.1816,8800.0
2012-01-13 11:35:00,59.18,59.19,59.16,59.16,27300.0,51.1816,51.1903,51.1643,51.1643,27300.0
2012-01-13 11:40:00,59.17,59.18,59.16,59.18,8500.0,51.173,51.1816,51.1643,51.1816,8500.0
2012-01-13 11:45:00,59.17,59.18,59.15,59.18,5500.0,51.173,51.1816,51.1557,51.1816,5500.0
2012-01-13 11:50:00,59.18,59.22,59.17,59.19,5800.0,51.1816,51.2162,51.173,51.1903,5800.0
2012-01-13 11:55:00,59.18,59.2,59.16,59.16,1400.0,51.1816,51.1989,51.1643,51.1643,1400.0
2012-01-13 12:00:00,59.15,59.15,59.1,59.12,41800.0,51.1557,51.1557,51.1124,51.1297,41800.0
2012-01-13 12:05:00,59.13,59.13,59.1,59.13,40700.0,51.1384,51.1384,51.1124,51.1384,40700.0
2012-01-13 12:10:00,59.13,59.13,59.07,59.07,24100.0,51.1384,51.1384,51.0865,51.0865,24100.0
2012-01-13 12:15:00,59.07,59.1,59.07,59.1,7300.0,51.0865,51.1124,51.0865,51.1124,7300.0
2012-01-13 12:20:00,59.1,59.1,59.08,59.09,14800.0,51.1124,51.1124,51.0951,51.1038,14800.0
2012-01-13 12:25:00,59.09,59.1,59.05,59.05,7800.0,51.1038,51.1124,51.0692,51.0692,7800.0
2012-01-13 12:30:00,59.05,59.08,59.04,59.05,122000.0,51.0692,51.0951,51.0605,51.0692,122000.0
2012-01-13 12:35:00,59.03,59.04,59.0,59.01,8100.0,51.0519,51.0605,51.026,51.0346,8100.0
2012-01-13 12:40:00,59.02,59.05,59.01,59.05,101600.0,51.0433,51.0692,51.0346,51.0692,101600.0
2012-01-13 12:45:00,59.04,59.07,59.04,59.04,15500.0,51.0605,51.0865,51.0605,51.0605,15500.0
2012-01-13 12:50:00,59.05,59.08,59.05,59.08,7500.0,51.0692,51.0951,51.0692,51.0951,7500.0
2012-01-13 12:55:00,59.08,59.09,59.08,59.09,6100.0,51.0951,51.1038,51.0951,51.1038,6100.0
2012-01-13 13:00:00,59.08,59.08,59.03,59.03,20800.0,51.0951,51.0951,51.0519,51.0519,20800.0
2012-01-13 13:05:00,59.02,59.02,58.97,58.99,20000.0,51.0433,51.0433,51.0,51.0173,20000.0
2012-01-13 13:10:00,58.98,59.0,58.97,58.98,17400.0,51.0087,51.026,51.0,51.0087,17400.0
2012-01-13 13:15:00,58.98,59.02,58.96,59.0,19400.0,51.0087,51.0433,50.9914,51.026,19400.0
2012-01-13 13:20:00,59.01,59.02,58.98,59.0,51400.0,51.0346,51.0433,51.0087,51.026,51400.0
2012-01-13 13:25:00,59.0,59.02,58.98,59.01,17900.0,51.026,51.0433,51.0087,51.0346,17900.0
2012-01-13 13:30:00,59.0,59.02,58.98,59.02,7900.0,51.026,51.0433,51.0087,51.0433,7900.0
2012-01-13 13:35:00,59.01,59.03,58.98,58.98,6100.0,51.0346,51.0519,51.0087,51.0087,6100.0
2012-01-13 13:40:00,59.0,59.02,58.98,59.02,58700.0,51.026,51.0433,51.0087,51.0433,58700.0
2012-01-13 13:45:00,59.02,59.07,59.01,59.05,32700.0,51.0433,51.0865,51.0346,51.0692,32700.0
2012-01-13 13:50:00,59.05,59.15,59.05,59.15,25700.0,51.0692,51.1557,51.0692,51.1557,25700.0
2012-01-13 13:55:00,59.12,59.12,59.11,59.11,18900.0,51.1297,51.1297,51.1211,51.1211,18900.0
2012-01-13 14:00:00,59.11,59.13,59.07,59.09,27700.0,51.1211,51.1384,51.0865,51.1038,27700.0
2012-01-13 14:05:00,59.1,59.1,59.07,59.09,12600.0,51.1124,51.1124,51.0865,51.1038,12600.0
2012-01-13 14:10:00,59.08,59.13,59.08,59.11,17500.0,51.0951,51.1384,51.0951,51.1211,17500.0
2012-01-13 14:15:00,59.11,59.14,59.1,59.11,32300.0,51.1211,51.147,51.1124,51.1211,32300.0
2012-01-13 14:20:00,59.12,59.15,59.11,59.13,22700.0,51.1297,51.1557,51.1211,51.1384,22700.0
2012-01-13 14:25:00,59.14,59.17,59.13,59.15,14600.0,51.147,51.173,51.1384,51.1557,14600.0
2012-01-13 14:30:00,59.16,59.18,59.16,59.17,14400.0,51.1643,51.1816,51.1643,51.173,14400.0
2012-01-13 14:35:00,59.17,59.18,59.15,59.16,19500.0,51.173,51.1816,51.1557,51.1643,19500.0
2012-01-13 14:40:00,59.15,59.15,59.12,59.13,87300.0,51.1557,51.1557,51.1297,51.1384,87300.0
2012-01-13 14:45:00,59.13,59.15,59.12,59.13,31200.0,51.1384,51.1557,51.1297,51.1384,31200.0
2012-01-13 14:50:00,59.14,59.15,59.12,59.13,18900.0,51.147,51.1557,51.1297,51.1384,18900.0
2012-01-13 14:55:00,59.15,59.19,59.15,59.17,10000.0,51.1557,51.1903,51.1557,51.173,10000.0
2012-01-13 15:00:00,59.18,59.22,59.17,59.22,12200.0,51.1816,51.2162,51.173,51.2162,12200.0
2012-01-13 15:05:00,59.22,59.28,59.21,59.28,15300.0,51.2162,51.2681,51.2076,51.2681,15300.0
2012-01-13 15:10:00,59.28,59.29,59.25,59.27,12400.0,51.2681,51.2768,51.2422,51.2595,12400.0
2012-01-13 15:15:00,59.28,59.29,59.24,59.24,21200.0,51.2681,51.2768,51.2335,51.2335,21200.0
2012-01-13 15:20:00,59.24,59.25,59.21,59.24,13100.0,51.2335,51.2422,51.2076,51.2335,13100.0
2012-01-13 15:25:00,59.25,59.29,59.25,59.27,26100.0,51.2422,51.2768,51.2422,51.2595,26100.0
2012-01-13 15:30:00,59.26,59.3,59.26,59.26,22200.0,51.2508,51.2854,51.2508,51.2508,22200.0
2012-01-13 15:35:00,59.27,59.31,59.25,59.25,32300.0,51.2595,51.2941,51.2422,51.2422,32300.0
2012-01-13 15:40:00,59.26,59.3,59.25,59.26,34300.0,51.2508,51.2854,51.2422,51.2508,34300.0
2012-01-13 15:45:00,59.25,59.3,59.25,59.29,43400.0,51.2422,51.2854,51.2422,51.2768,43400.0
2012-01-13 15:50:00,59.28,59.29,59.24,59.25,64200.0,51.2681,51.2768,51.2335,51.2422,64200.0
2012-01-13 15:55:00,59.25,59.31,59.24,59.31,117600.0,51.2422,51.2941,51.2335,51.2941,117600.0
2012-01-17 09:30:00,59.91,59.91,59.81,59.84,36800.0,51.813,51.813,51.7265,51.7524,36800.0
2012-01-17 09:35:00,59.85,59.96,59.83,59.92,33600.0,51.7611,51.8562,51.7438,51.8216,33600.0
2012-01-17 09:40:00,59.89,59.95,59.89,59.92,8600.0,51.7957,51.8476,51.7957,51.8216,8600.0
2012-01-17 09:45:00,59.92,59.97,59.92,59.97,13100.0,51.8216,51.8649,51.8216,51.8649,13100.0
2012-01-17 09:50:00,59.97,59.97,59.93,59.94,5800.0,51.8649,51.8649,51.8303,51.8389,5800.0
2012-01-17 09:55:00,59.93,59.93,59.85,59.87,39000.0,51.8303,51.8303,51.7611,51.7784,39000.0
2012-01-17 10:00:00,59.87,59.87,59.78,59.81,57100.0,51.7784,51.7784,51.7005,51.7265,57100.0
2012-01-17 10:05:00,59.8,59.84,59.78,59.83,56600.0,51.7178,51.7524,51.7005,51.7438,56600.0
2012-01-17 10:10:00,59.83,59.84,59.81,59.83,25100.0,51.7438,51.7524,51.7265,51.7438,25100.0
2012-01-17 10:15:00,59.84,59.84,59.79,59.8,34000.0,51.7524,51.7524,51.7092,51.7178,34000.0
2012-01-17 10:20:00,59.8,59.86,59.79,59.86,36900.0,51.7178,51.7697,51.7092,51.7697,36900.0
2012-01-17 10:25:00,59.86,59.9,59.86,59.87,14400.0,51.7697,51.8043,51.7697,51.7784,14400.0
2012-01-17 10:30:00,59.86,59.9,59.85,59.87,28100.0,51.7697,51.8043,51.7611,51.7784,28100.0
2012-01-17 10:35:00,59.87,59.88,59.83,59.84,28800.0,51.7784,51.787,51.7438,51.7524,28800.0
2012-01-17 10:40:00,59.84,59.85,59.81,59.85,47200.0,51.7524,51.7611,51.7265,51.7611,47200.0
2012-01-17 10:45:00,59.85,59.87,59.8,59.81,29200.0,51.7611,51.7784,51.7178,51.7265,29200.0
2012-01-17 10:50:00,59.82,59.83,59.79,59.8,28300.0,51.7351,51.7438,51.7092,51.7178,28300.0
2012-01-17 10:55:00,59.8,59.86,59.8,59.85,15500.0,51.7178,51.7697,51.7178,51.7611,15500.0
2012-01-17 11:00:00,59.85,59.9,59.85,59.89,31000.0,51.7611,51.8043,51.7611,51.7957,31000.0
2012-01-17 11:05:00,59.88,59.9,59.86,59.9,10800.0,51.787,51.8043,51.7697,51.8043,10800.0
2012-01-17 11:10:00,59.9,59.94,59.9,59.93,10200.0,51.8043,51.8389,51.8043,51.8303,10200.0
2012-01-17 11:15:00,59.92,59.96,59.92,59.94,12600.0,51.8216,51.8562,51.8216,51.8389,12600.0
2012-01-17 11:20:00,59.95,59.95,59.91,59.93,19900.0,51.8476,51.8476,51.813,51.8303,19900.0
2012-01-17 11:25:00,59.93,59.94,59.92,59.94,11000.0,51.8303,51.8389,51.8216,51.8389,11000.0
2012-01-17 11:30:00,59.94,59.96,59.92,59.92,8500.0,51.8389,51.8562,51.8216,51.8216,8500.0
2012-01-17 11:35:00,59.92,59.97,59.92,59.96,21700.0,51.8216,51.8649,51.8216,51.8562,21700.0
2012-01-17 11:40:00,59.96,59.98,59.94,59.94,21000.0,51.8562,51.8735,51.8389,51.8389,21000.0
2012-01-17 11:45:00,59.94,59.98,59.92,59.96,47600.0,51.8389,51.8735,51.8216,51.8562,47600.0
2012-01-17 11:50:00,59.96,59.96,59.94,59.95,40300.0,51.8562,51.8562,51.8389,51.8476,40300.0
2012-01-17 11:55:00,59.95,59.95,59.93,59.94,23200.0,51.8476,51.8476,51.8303,51.8389,23200.0
2012-01-17 12:00:00,59.94,59.95,59.92,59.92,26600.0,51.8389,51.8476,51.8216,51.8216,26600.0
2012-01-17 12:05:00,59.92,59.94,59.92,59.93,8900.0,51.8216,51.8389,51.8216,51.8303,8900.0
2012-01-17 12:10:00,59.94,59.98,59.93,59.95,31400.0,51.8389,51.8735,51.8303,51.8476,31400.0
2012-01-17 12:15:00,59.95,59.97,59.94,59.97,11300.0,51.8476,51.8649,51.8389,51.8649,11300.0
2012-01-17 12:20:00,59.97,59.97,59.95,59.95,2800.0,51.8649,51.8649,51.8476,51.8476,2800.0
2012-01-17 12:25:00,59.95,59.95,59.93,59.93,18400.0,51.8476,51.8476,51.8303,51.8303,18400.0
2012-01-17 12:30:00,59.93,59.93,59.88,59.89,14400.0,51.8303,51.8303,51.787,51.7957,14400.0
2012-01-17 12:35:00,59.88,59.88,59.82,59.84,16600.0,51.787,51.787,51.7351,51.7524,16600.0
2012-01-17 12:40:00,59.85,59.85,59.83,59.85,4700.0,51.7611,51.7611,51.7438,51.7611,4700.0
2012-01-17 12:45:00,59.85,59.86,59.84,59.84,9000.0,51.7611,51.7697,51.7524,51.7524,9000.0
2012-01-17 12:50:00,59.84,59.85,59.82,59.85,12400.0,51.7524,51.7611,51.7351,51.7611,12400.0
2012-01-17 12:55:00,59.85,59.86,59.83,59.86,67200.0,51.7611,51.7697,51.7438,51.7697,67200.0
2012-01-17 13:00:00,59.86,59.88,59.86,59.87,6700.0,51.7697,51.787,51.7697,51.7784,6700.0
2012-01-17 13:05:00,59.88,59.89,59.86,59.88,28700.0,51.787,51.7957,51.7697,51.787,28700.0
2012-01-17 13:10:00,59.89,59.9,59.88,59.89,5500.0,51.7957,51.8043,51.787,51.7957,5500.0
2012-01-17 13:15:00,59.9,59.9,59.88,59.88,7800.0,51.8043,51.8043,51.787,51.787,7800.0
2012-01-17 13:20:00,59.89,59.9,59.86,59.88,17400.0,51.7957,51.8043,51.7697,51.787,17400.0
2012-01-17 13:25:00,59.87,59.88,59.86,59.86,3700.0,51.7784,51.787,51.7697,51.7697,3700.0
2012-01-17 13:30:00,59.86,59.86,59.82,59.83,6200.0,51.7697,51.7697,51.7351,51.7438,6200.0
2012-01-17 13:35:00,59.84,59.85,59.83,59.85,4800.0,51.7524,51.7611,51.7438,51.7611,4800.0
2012-01-17 13:40:00,59.85,59.86,59.84,59.86,2700.0,51.7611,51.7697,51.7524,51.7697,2700.0
2012-01-17 13:45:00,59.84,59.84,59.83,59.83,2300.0,51.7524,51.7524,51.7438,51.7438,2300.0
2012-01-17 13:50:00,59.83,59.9,59.83,59.88,21900.0,51.7438,51.8043,51.7438,51.787,21900.0
2012-01-17 13:55:00,59.88,59.89,59.87,59.88,13100.0,51.787,51.7957,51.7784,51.787,13100.0
2012-01-17 14:00:00,59.88,59.89,59.84,59.84,17700.0,51.787,51.7957,51.7524,51.7524,17700.0
2012-01-17 14:05:00,59.85,59.86,59.85,59.85,16900.0,51.7611,51.7697,51.7611,51.7611,16900.0
2012-01-17 14:10:00,59.85,59.86,59.83,59.86,16200.0,51.7611,51.7697,51.7438,51.7697,16200.0
2012-01-17 14:15:00,59.85,59.86,59.83,59.83,12800.0,51.7611,51.7697,51.7438,51.7438,12800.0
2012-01-17 14:20:00,59.84,59.87,59.83,59.86,16500.0,51.7524,51.7784,51.7438,51.7697,16500.0
2012-01-17 14:25:00,59.86,59.88,59.83,59.83,20800.0,51.7697,51.787,51.7438,51.7438,20800.0
2012-01-17 14:30:00,59.83,59.85,59.75,59.75,26000.0,51.7438,51.7611,51.6746,51.6746,26000.0
2012-01-17 14:35:00,59.76,59.77,59.74,59.74,15600.0,51.6832,51.6919,51.6659,51.6659,15600.0
2012-01-17 14:40:00,59.74,59.75,59.72,59.75,18400.0,51.6659,51.6746,51.6486,51.6746,18400.0
2012-01-17 14:45:00,59.75,59.75,59.68,59.69,32500.0,51.6746,51.6746,51.6141,51.6227,32500.0
2012-01-17 14:50:00,59.69,59.69,59.65,59.66,26100.0,51.6227,51.6227,51.5881,51.5968,26100.0
2012-01-17 14:55:00,59.65,59.69,59.65,59.68,17800.0,51.5881,51.6227,51.5881,51.6141,17800.0
2012-01-17 15:00:00,59.68,59.69,59.66,59.69,12400.0,51.6141,51.6227,51.5968,51.6227,12400.0
2012-01-17 15:05:00,59.7,59.7,59.58,59.58,99600.0,51.6313,51.6313,51.5276,51.5276,99600.0
2012-01-17 15:10:00,59.57,59.59,59.53,59.58,12500.0,51.5189,51.5362,51.4843,51.5276,12500.0
2012-01-17 15:15:00,59.58,59.58,59.53,59.55,47200.0,51.5276,51.5276,51.4843,51.5016,47200.0
2012-01-17 15:20:00,59.56,59.61,59.55,59.61,12200.0,51.5103,51.5535,51.5016,51.5535,12200.0
2012-01-17 15:25:00,59.6,59.65,59.6,59.64,12200.0,51.5449,51.5881,51.5449,51.5795,12200.0
2012-01-17 15:30:00,59.63,59.65,59.6,59.65,41800.0,51.5708,51.5881,51.5449,51.5881,41800.0
2012-01-17 15:35:00,59.64,59.66,59.61,59.64,27800.0,51.5795,51.5968,51.5535,51.5795,27800.0
2012-01-17 15:40:00,59.64,59.66,59.63,59.65,16100.0,51.5795,51.5968,51.5708,51.5881,16100.0
2012-01-17 15:45:00,59.66,59.69,59.64,59.65,38400.0,51.5968,51.6227,51.5795,51.5881,38400.0
2012-01-17 15:50:00,59.65,59.68,59.62,59.62,138600.0,51.5881,51.6141,51.5622,51.5622,138600.0
2012-01-17 15:55:00,59.62,59.67,59.6,59.64,83600.0,51.5622,51.6054,51.5449,51.5795,83600.0
2012-01-18 09:30:00,59.65,59.67,59.58,59.62,34100.0,51.5881,51.6054,51.5276,51.5622,34100.0
2012-01-18 09:35:00,59.64,59.7,59.64,59.69,11800.0,51.5795,51.6313,51.5795,51.6227,11800.0
2012-01-18 09:40:00,59.69,59.78,59.66,59.77,42100.0,51.6227,51.7005,51.5968,51.6919,42100.0
2012-01-18 09:45:00,59.78,59.81,59.76,59.79,19600.0,51.7005,51.7265,51.6832,51.7092,19600.0
2012-01-18 09:50:00,59.78,59.93,59.77,59.91,58900.0,51.7005,51.8303,51.6919,51.813,58900.0
2012-01-18 09:55:00,59.91,59.91,59.86,59.89,20100.0,51.813,51.813,51.7697,51.7957,20100.0
2012-01-18 10:00:00,59.89,60.0,59.89,59.99,26300.0,51.7957,51.8908,51.7957,51.8822,26300.0
2012-01-18 10:05:00,59.98,59.99,59.93,59.94,34600.0,51.8735,51.8822,51.8303,51.8389,34600.0
2012-01-18 10:10:00,59.93,60.0,59.91,59.97,20700.0,51.8303,51.8908,51.813,51.8649,20700.0
2012-01-18 10:15:00,59.97,59.97,59.92,59.95,30200.0,51.8649,51.8649,51.8216,51.8476,30200.0
2012-01-18 10:20:00,59.95,60.08,59.95,60.08,53400.0,51.8476,51.96,51.8476,51.96,53400.0
2012-01-18 10:25:00,60.08,60.1,60.06,60.08,30100.0,51.96,51.9773,51.9427,51.96,30100.0
2012-01-18 10:30:00,60.07,60.14,60.06,60.09,21400.0,51.9513,52.0119,51.9427,51.9686,21400.0
2012-01-18 10:35:00,60.09,60.11,60.07,60.1,31200.0,51.9686,51.9859,51.9513,51.9773,31200.0
2012-01-18 10:40:00,60.1,60.11,60.05,60.06,25100.0,51.9773,51.9859,51.934,51.9427,25100.0
2012-01-18 10:45:00,60.07,60.08,60.02,60.03,46900.0,51.9513,51.96,51.9081,51.9167,46900.0
2012-01-18 10:50:00,60.03,60.08,60.02,60.07,15200.0,51.9167,51.96,51.9081,51.9513,15200.0
2012-01-18 10:55:00,60.08,60.09,60.04,60.05,24200.0,51.96,51.9686,51.9254,51.934,24200.0
2012-01-18 11:00:00,60.05,60.09,60.05,60.07,31700.0,51.934,51.9686,51.934,51.9513,31700.0
2012-01-18 11:05:00,60.07,60.08,60.03,60.05,42100.0,51.9513,51.96,51.9167,51.934,42100.0
2012-01-18 11:10:00,60.06,60.07,60.05,60.05,12300.0,51.9427,51.9513,51.934,51.934,12300.0
2012-01-18 11:15:00,60.08,60.08,59.99,59.99,18100.0,51.96,51.96,51.8822,51.8822,18100.0
2012-01-18 11:20:00,60.0,60.04,59.98,60.04,5300.0,51.8908,51.9254,51.8735,51.9254,5300.0
2012-01-18 11:25:00,60.03,60.04,59.99,59.99,3500.0,51.9167,51.9254,51.8822,51.8822,3500.0
2012-01-18 11:30:00,60.0,60.06,59.99,60.01,12500.0,51.8908,51.9427,51.8822,51.8995,12500.0
2012-01-18 11:35:00,60.0,60.01,59.94,59.96,13900.0,51.8908,51.8995,51.8389,51.8562,13900.0
2012-01-18 11:40:00,59.97,60.0,59.95,59.98,17300.0,51.8649,51.8908,51.8476,51.8735,17300.0
2012-01-18 11:45:00,59.99,60.0,59.95,59.96,20700.0,51.8822,51.8908,51.8476,51.8562,20700.0
2012-01-18 11:50:00,59.95,59.98,59.94,59.98,32800.0,51.8476,51.8735,51.8389,51.8735,32800.0
2012-01-18 11:55:00,59.97,59.98,59.95,59.97,14200.0,51.8649,51.8735,51.8476,51.8649,14200.0
2012-01-18 12:00:00,59.97,60.0,59.96,59.98,29000.0,51.8649,51.8908,51.8562,51.8735,29000.0
2012-01-18 12:05:00,59.99,60.01,59.99,59.99,46900.0,51.8822,51.8995,51.8822,51.8822,46900.0
2012-01-18 12:10:00,59.99,60.05,59.99,60.03,12400.0,51.8822,51.934,51.8822,51.9167,12400.0
2012-01-18 12:15:00,60.05,60.06,60.02,60.02,7000.0,51.934,51.9427,51.9081,51.9081,7000.0
2012-01-18 12:20:00,60.05,60.13,60.04,60.12,16100.0,51.934,52.0032,51.9254,51.9946,16100.0
2012-01-18 12:25:00,60.11,60.16,60.1,60.14,13800.0,51.9859,52.0292,51.9773,52.0119,13800.0
2012-01-18 12:30:00,60.15,60.18,60.14,60.15,14800.0,52.0205,52.0465,52.0119,52.0205,14800.0
2012-01-18 12:35:00,60.13,60.14,60.12,60.14,6400.0,52.0032,52.0119,51.9946,52.0119,6400.0
2012-01-18 12:40:00,60.14,60.17,60.14,60.17,6200.0,52.0119,52.0378,52.0119,52.0378,6200.0
2012-01-18 12:45:00,60.16,60.19,60.16,60.17,4200.0,52.0292,52.0551,52.0292,52.0378,4200.0
2012-01-18 12:50:00,60.17,60.18,60.16,60.17,9900.0,52.0378,52.0465,52.0292,52.0378,9900.0
2012-01-18 12:55:00,60.17,60.17,60.16,60.16,4100.0,52.0378,52.0378,52.0292,52.0292,4100.0
2012-01-18 13:00:00,60.17,60.18,60.16,60.16,15900.0,52.0378,52.0465,52.0292,52.0292,15900.0
2012-01-18 13:05:00,60.15,60.16,60.14,60.14,11400.0,52.0205,52.0292,52.0119,52.0119,11400.0
2012-01-18 13:10:00,60.14,60.16,60.14,60.14,10900.0,52.0119,52.0292,52.0119,52.0119,10900.0
2012-01-18 13:15:00,60.14,60.15,60.13,60.15,12200.0,52.0119,52.0205,52.0032,52.0205,12200.0
2012-01-18 13:20:00,60.14,60.17,60.14,60.15,9600.0,52.0119,52.0378,52.0119,52.0205,9600.0
2012-01-18 13:25:00,60.16,60.18,60.16,60.17,18900.0,52.0292,52.0465,52.0292,52.0378,18900.0
2012-01-18 13:30:00,60.17,60.23,60.17,60.22,41700.0,52.0378,52.0897,52.0378,52.0811,41700.0
2012-01-18 13:35:00,60.22,60.23,60.18,60.18,9400.0,52.0811,52.0897,52.0465,52.0465,9400.0
2012-01-18 13:40:00,60.19,60.22,60.17,60.18,335200.0,52.0551,52.0811,52.0378,52.0465,335200.0
2012-01-18 13:45:00,60.19,60.2,60.18,60.19,8200.0,52.0551,52.0638,52.0465,52.0551,8200.0
2012-01-18 13:50:00,60.18,60.18,60.12,60.12,13800.0,52.0465,52.0465,51.9946,51.9946,13800.0
2012-01-18 13:55:00,60.12,60.14,60.11,60.13,52900.0,51.9946,52.0119,51.9859,52.0032,52900.0
2012-01-18 14:00:00,60.13,60.17,60.12,60.16,18100.0,52.0032,52.0378,51.9946,52.0292,18100.0
2012-01-18 14:05:00,60.16,60.22,60.14,60.21,28700.0,52.0292,52.0811,52.0119,52.0724,28700.0
2012-01-18 14:10:00,60.21,60.21,60.19,60.2,34700.0,52.0724,52.0724,52.0551,52.0638,34700.0
2012-01-18 14:15:00,60.22,60.23,60.2,60.21,21600.0,52.0811,52.0897,52.0638,52.0724,21600.0
2012-01-18 14:20:00,60.22,60.23,60.2,60.21,18300.0,52.0811,52.0897,52.0638,52.0724,18300.0
2012-01-18 14:25:00,60.2,60.25,60.2,60.25,14800.0,52.0638,52.107,52.0638,52.107,14800.0
2012-01-18 14:30:00,60.25,60.25,60.2,60.2,15000.0,52.107,52.107,52.0638,52.0638,15000.0
2012-01-18 14:35:00,60.21,60.23,60.19,60.19,14700.0,52.0724,52.0897,52.0551,52.0551,14700.0
2012-01-18 14:40:00,60.19,60.25,60.19,60.25,13400.0,52.0551,52.107,52.0551,52.107,13400.0
2012-01-18 14:45:00,60.24,60.25,60.23,60.24,35700.0,52.0984,52.107,52.0897,52.0984,35700.0
2012-01-18 14:50:00,60.24,60.24,60.21,60.23,10500.0,52.0984,52.0984,52.0724,52.0897,10500.0
2012-01-18 14:55:00,60.23,60.24,60.21,60.24,34000.0,52.0897,52.0984,52.0724,52.0984,34000.0
2012-01-18 15:00:00,60.25,60.27,60.24,60.25,23700.0,52.107,52.1243,52.0984,52.107,23700.0
2012-01-18 15:05:00,60.26,60.27,60.25,60.25,21000.0,52.1157,52.1243,52.107,52.107,21000.0
2012-01-18 15:10:00,60.25,60.32,60.25,60.31,51700.0,52.107,52.1676,52.107,52.1589,51700.0
2012-01-18 15:15:00,60.31,60.36,60.27,60.29,184900.0,52.1589,52.2021,52.1243,52.1416,184900.0
2012-01-18 15:20:00,60.29,60.34,60.29,60.33,49000.0,52.1416,52.1849,52.1416,52.1762,49000.0
2012-01-18 15:25:00,60.33,60.36,60.3,60.32,39500.0,52.1762,52.2021,52.1503,52.1676,39500.0
2012-01-18 15:30:00,60.31,60.32,60.3,60.31,37300.0,52.1589,52.1676,52.1503,52.1589,37300.0
2012-01-18 15:35:00,60.31,60.31,60.28,60.29,19700.0,52.1589,52.1589,52.133,52.1416,19700.0
2012-01-18 15:40:00,60.29,60.31,60.27,60.3,32300.0,52.1416,52.1589,52.1243,52.1503,32300.0
2012-01-18 15:45:00,60.3,60.33,60.28,60.28,32800.0,52.1503,52.1762,52.133,52.133,32800.0
2012-01-18 15:50:00,60.29,60.34,60.29,60.32,23300.0,52.1416,52.1849,52.1416,52.1676,23300.0
2012-01-18 15:55:00,60.32,60.35,60.32,60.35,56100.0,52.1676,52.1935,52.1676,52.1935,56100.0
2012-01-19 09:30:00,60.55,60.56,60.47,60.54,19000.0,52.3665,52.3751,52.2973,52.3578,19000.0
2012-01-19 09:35:00,60.51,60.52,60.48,60.52,34700.0,52.3319,52.3405,52.3059,52.3405,34700.0
2012-01-19 09:40:00,60.52,60.55,60.5,60.55,17000.0,52.3405,52.3665,52.3232,52.3665,17000.0
2012-01-19 09:45:00,60.55,60.61,60.55,60.58,110800.0,52.3665,52.4184,52.3665,52.3924,110800.0
2012-01-19 09:50:00,60.58,60.61,60.56,60.58,37000.0,52.3924,52.4184,52.3751,52.3924,37000.0
2012-01-19 09:55:00,60.58,60.64,60.57,60.63,12300.0,52.3924,52.4443,52.3838,52.4357,12300.0
2012-01-19 10:00:00,60.62,60.62,60.47,60.49,80000.0,52.427,52.427,52.2973,52.3146,80000.0
2012-01-19 10:05:00,60.49,60.5,60.45,60.5,40000.0,52.3146,52.3232,52.28,52.3232,40000.0
2012-01-19 10:10:00,60.5,60.54,60.49,60.54,22200.0,52.3232,52.3578,52.3146,52.3578,22200.0
2012-01-19 10:15:00,60.54,60.59,60.53,60.59,14500.0,52.3578,52.4011,52.3492,52.4011,14500.0
2012-01-19 10:20:00,60.59,60.62,60.59,60.61,10300.0,52.4011,52.427,52.4011,52.4184,10300.0
2012-01-19 10:25:00,60.6,60.61,60.59,60.61,9600.0,52.4097,52.4184,52.4011,52.4184,9600.0
2012-01-19 10:30:00,60.63,60.65,60.6,60.65,8600.0,52.4357,52.453,52.4097,52.453,8600.0
2012-01-19 10:35:00,60.65,60.65,60.61,60.62,8700.0,52.453,52.453,52.4184,52.427,8700.0
2012-01-19 10:40:00,60.62,60.7,60.62,60.7,17000.0,52.427,52.4962,52.427,52.4962,17000.0
2012-01-19 10:45:00,60.7,60.71,60.68,60.7,18200.0,52.4962,52.5048,52.4789,52.4962,18200.0
2012-01-19 10:50:00,60.69,60.74,60.69,60.7,12600.0,52.4875,52.5308,52.4875,52.4962,12600.0
2012-01-19 10:55:00,60.71,60.71,60.68,60.68,19400.0,52.5048,52.5048,52.4789,52.4789,19400.0
2012-01-19 11:00:00,60.69,60.72,60.68,60.7,14900.0,52.4875,52.5135,52.4789,52.4962,14900.0
2012-01-19 11:05:00,60.71,60.71,60.68,60.71,6800.0,52.5048,52.5048,52.4789,52.5048,6800.0
2012-01-19 11:10:00,60.71,60.74,60.69,60.72,10100.0,52.5048,52.5308,52.4875,52.5135,10100.0
2012-01-19 11:15:00,60.72,60.74,60.71,60.73,14500.0,52.5135,52.5308,52.5048,52.5221,14500.0
2012-01-19 11:20:00,60.75,60.78,60.73,60.78,12700.0,52.5394,52.5654,52.5221,52.5654,12700.0
2012-01-19 11:25:00,60.79,60.79,60.76,60.78,8600.0,52.574,52.574,52.5481,52.5654,8600.0
2012-01-19 11:30:00,60.77,60.8,60.77,60.78,16400.0,52.5567,52.5827,52.5567,52.5654,16400.0
2012-01-19 11:35:00,60.77,60.79,60.75,60.77,13700.0,52.5567,52.574,52.5394,52.5567,13700.0
2012-01-19 11:40:00,60.77,60.81,60.77,60.81,18200.0,52.5567,52.5913,52.5567,52.5913,18200.0
2012-01-19 11:45:00,60.81,60.81,60.8,60.81,13300.0,52.5913,52.5913,52.5827,52.5913,13300.0
2012-01-19 11:50:00,60.8,60.82,60.78,60.8,64600.0,52.5827,52.6,52.5654,52.5827,64600.0
2012-01-19 11:55:00,60.79,60.81,60.77,60.81,47200.0,52.574,52.5913,52.5567,52.5913,47200.0
2012-01-19 12:00:00,60.81,60.82,60.8,60.81,6700.0,52.5913,52.6,52.5827,52.5913,6700.0
2012-01-19 12:05:00,60.8,60.82,60.78,60.79,31000.0,52.5827,52.6,52.5654,52.574,31000.0
2012-01-19 12:10:00,60.78,60.82,60.78,60.8,20700.0,52.5654,52.6,52.5654,52.5827,20700.0
2012-01-19 12:15:00,60.81,60.82,60.78,60.78,15400.0,52.5913,52.6,52.5654,52.5654,15400.0
2012-01-19 12:20:00,60.78,60.78,60.76,60.76,20300.0,52.5654,52.5654,52.5481,52.5481,20300.0
2012-01-19 12:25:00,60.77,60.77,60.75,60.75,10800.0,52.5567,52.5567,52.5394,52.5394,10800.0
2012-01-19 12:30:00,60.75,60.76,60.74,60.74,12800.0,52.5394,52.5481,52.5308,52.5308,12800.0
2012-01-19 12:35:00,60.74,60.75,60.72,60.73,12100.0,52.5308,52.5394,52.5135,52.5221,12100.0
2012-01-19 12:40:00,60.73,60.74,60.71,60.74,11500.0,52.5221,52.5308,52.5048,52.5308,11500.0
2012-01-19 12:45:00,60.74,60.74,60.72,60.73,28300.0,52.5308,52.5308,52.5135,52.5221,28300.0
2012-01-19 12:50:00,60.74,60.76,60.73,60.75,17200.0,52.5308,52.5481,52.5221,52.5394,17200.0
2012-01-19 12:55:00,60.75,60.77,60.75,60.75,7700.0,52.5394,52.5567,52.5394,52.5394,7700.0
2012-01-19 13:00:00,60.74,60.79,60.73,60.78,21500.0,52.5308,52.574,52.5221,52.5654,21500.0
2012-01-19 13:05:00,60.78,60.81,60.77,60.79,53800.0,52.5654,52.5913,52.5567,52.574,53800.0
2012-01-19 13:10:00,60.8,60.81,60.78,60.81,30300.0,52.5827,52.5913,52.5654,52.5913,30300.0
2012-01-19 13:15:00,60.8,60.8,60.78,60.79,11500.0,52.5827,52.5827,52.5654,52.574,11500.0
2012-01-19 13:20:00,60.8,60.8,60.78,60.78,18900.0,52.5827,52.5827,52.5654,52.5654,18900.0
2012-01-19 13:25:00,60.78,60.83,60.78,60.82,25400.0,52.5654,52.6086,52.5654,52.6,25400.0
2012-01-19 13:30:00,60.82,60.84,60.8,60.82,32200.0,52.6,52.6173,52.5827,52.6,32200.0
2012-01-19 13:35:00,60.82,60.82,60.8,60.82,8200.0,52.6,52.6,52.5827,52.6,8200.0
2012-01-19 13:40:00,60.81,60.84,60.81,60.84,21100.0,52.5913,52.6173,52.5913,52.6173,21100.0
2012-01-19 13:45:00,60.84,60.85,60.82,60.83,6300.0,52.6173,52.6259,52.6,52.6086,6300.0
2012-01-19 13:50:00,60.84,60.84,60.81,60.81,10800.0,52.6173,52.6173,52.5913,52.5913,10800.0
2012-01-19 13:55:00,60.82,60.83,60.76,60.76,9100.0,52.6,52.6086,52.5481,52.5481,9100.0
2012-01-19 14:00:00,60.76,60.8,60.76,60.8,5900.0,52.5481,52.5827,52.5481,52.5827,5900.0
2012-01-19 14:05:00,60.8,60.84,60.8,60.81,8500.0,52.5827,52.6173,52.5827,52.5913,8500.0
2012-01-19 14:10:00,60.8,60.83,60.8,60.81,14700.0,52.5827,52.6086,52.5827,52.5913,14700.0
2012-01-19 14:15:00,60.82,60.83,60.8,60.81,8800.0,52.6,52.6086,52.5827,52.5913,8800.0
2012-01-19 14:20:00,60.81,60.82,60.78,60.79,12200.0,52.5913,52.6,52.5654,52.574,12200.0
2012-01-19 14:25:00,60.8,60.8,60.77,60.78,16500.0,52.5827,52.5827,52.5567,52.5654,16500.0
2012-01-19 14:30:00,60.77,60.78,60.73,60.74,24200.0,52.5567,52.5654,52.5221,52.5308,24200.0
2012-01-19 14:35:00,60.73,60.74,60.72,60.74,21900.0,52.5221,52.5308,52.5135,52.5308,21900.0
2012-01-19 14:40:00,60.73,60.75,60.71,60.71,14700.0,52.5221,52.5394,52.5048,52.5048,14700.0
2012-01-19 14:45:00,60.72,60.72,60.67,60.67,14400.0,52.5135,52.5135,52.4703,52.4703,14400.0
2012-01-19 14:50:00,60.67,60.69,60.66,60.69,22900.0,52.4703,52.4875,52.4616,52.4875,22900.0
2012-01-19 14:55:00,60.7,60.7,60.67,60.67,39800.0,52.4962,52.4962,52.4703,52.4703,39800.0
2012-01-19 15:00:00,60.67,60.72,60.66,60.7,28300.0,52.4703,52.5135,52.4616,52.4962,28300.0
2012-01-19 15:05:00,60.7,60.75,60.7,60.74,22600.0,52.4962,52.5394,52.4962,52.5308,22600.0
2012-01-19 15:10:00,60.74,60.75,60.72,60.72,34400.0,52.5308,52.5394,52.5135,52.5135,34400.0
2012-01-19 15:15:00,60.73,60.76,60.73,60.76,26300.0,52.5221,52.5481,52.5221,52.5481,26300.0
2012-01-19 15:20:00,60.75,60.8,60.75,60.79,27300.0,52.5394,52.5827,52.5394,52.574,27300.0
2012-01-19 15:25:00,60.79,60.8,60.76,60.77,51600.0,52.574,52.5827,52.5481,52.5567,51600.0
2012-01-19 15:30:00,60.77,60.79,60.76,60.79,52300.0,52.5567,52.574,52.5481,52.574,52300.0
2012-01-19 15:35:00,60.79,60.79,60.74,60.74,71200.0,52.574,52.574,52.5308,52.5308,71200.0
2012-01-19 15:40:00,60.75,60.79,60.74,60.78,14000.0,52.5394,52.574,52.5308,52.5654,14000.0
2012-01-19 15:45:00,60.77,60.78,60.73,60.73,33400.0,52.5567,52.5654,52.5221,52.5221,33400.0
2012-01-19 15:50:00,60.74,60.76,60.7,60.72,32600.0,52.5308,52.5481,52.4962,52.5135,32600.0
2012-01-19 15:55:00,60.72,60.78,60.71,60.78,79500.0,52.5135,52.5654,52.5048,52.5654,79500.0
2012-01-20 09:30:00,60.71,60.74,60.68,60.69,46200.0,52.5048,52.5308,52.4789,52.4875,46200.0
2012-01-20 09:35:00,60.67,60.69,60.64,60.64,20100.0,52.4703,52.4875,52.4443,52.4443,20100.0
2012-01-20 09:40:00,60.65,60.7,60.65,60.69,16600.0,52.453,52.4962,52.453,52.4875,16600.0
2012-01-20 09:45:00,60.69,60.7,60.65,60.68,37600.0,52.4875,52.4962,52.453,52.4789,37600.0
2012-01-20 09:50:00,60.67,60.73,60.67,60.67,37500.0,52.4703,52.5221,52.4703,52.4703,37500.0
2012-01-20 09:55:00,60.68,60.69,60.62,60.69,29700.0,52.4789,52.4875,52.427,52.4875,29700.0
2012-01-20 10:00:00,60.66,60.66,60.6,60.62,23600.0,52.4616,52.4616,52.4097,52.427,23600.0
2012-01-20 10:05:00,60.61,60.62,60.56,60.61,32100.0,52.4184,52.427,52.3751,52.4184,32100.0
2012-01-20 10:10:00,60.6,60.65,60.59,60.64,20100.0,52.4097,52.453,52.4011,52.4443,20100.0
2012-01-20 10:15:00,60.64,60.65,60.61,60.63,13100.0,52.4443,52.453,52.4184,52.4357,13100.0
2012-01-20 10:20:00,60.62,60.7,60.61,60.68,26700.0,52.427,52.4962,52.4184,52.4789,26700.0
2012-01-20 10:25:00,60.67,60.72,60.65,60.71,13800.0,52.4703,52.5135,52.453,52.5048,13800.0
2012-01-20 10:30:00,60.72,60.72,60.67,60.7,7700.0,52.5135,52.5135,52.4703,52.4962,7700.0
2012-01-20 10:35:00,60.7,60.72,60.64,60.64,17900.0,52.4962,52.5135,52.4443,52.4443,17900.0
2012-01-20 10:40:00,60.65,60.67,60.63,60.66,13500.0,52.453,52.4703,52.4357,52.4616,13500.0
2012-01-20 10:45:00,60.67,60.67,60.62,60.62,14400.0,52.4703,52.4703,52.427,52.427,14400.0
2012-01-20 10:50:00,60.62,60.64,60.61,60.64,9400.0,52.427,52.4443,52.4184,52.4443,9400.0
2012-01-20 10:55:00,60.64,60.65,60.61,60.61,22700.0,52.4443,52.453,52.4184,52.4184,22700.0
2012-01-20 11:00:00,60.62,60.63,60.54,60.55,16600.0,52.427,52.4357,52.3578,52.3665,16600.0
2012-01-20 11:05:00,60.56,60.59,60.56,60.59,23300.0,52.3751,52.4011,52.3751,52.4011,23300.0
2012-01-20 11:10:00,60.6,60.6,60.55,60.58,16500.0,52.4097,52.4097,52.3665,52.3924,16500.0
2012-01-20 11:15:00,60.58,60.61,60.56,60.56,10000.0,52.3924,52.4184,52.3751,52.3751,10000.0
2012-01-20 11:20:00,60.57,60.58,60.56,60.58,7400.0,52.3838,52.3924,52.3751,52.3924,7400.0
2012-01-20 11:25:00,60.57,60.58,60.55,60.56,72800.0,52.3838,52.3924,52.3665,52.3751,72800.0
2012-01-20 11:30:00,60.56,60.56,60.5,60.51,9400.0,52.3751,52.3751,52.3232,52.3319,9400.0
2012-01-20 11:35:00,60.51,60.52,60.49,60.52,11600.0,52.3319,52.3405,52.3146,52.3405,11600.0
2012-01-20 11:40:00,60.52,60.53,60.52,60.53,19100.0,52.3405,52.3492,52.3405,52.3492,19100.0
2012-01-20 11:45:00,60.51,60.54,60.51,60.54,6300.0,52.3319,52.3578,52.3319,52.3578,6300.0
2012-01-20 11:50:00,60.55,60.55,60.52,60.55,9000.0,52.3665,52.3665,52.3405,52.3665,9000.0
2012-01-20 11:55:00,60.55,60.55,60.53,60.55,8000.0,52.3665,52.3665,52.3492,52.3665,8000.0
2012-01-20 12:00:00,60.55,60.57,60.54,60.55,12100.0,52.3665,52.3838,52.3578,52.3665,12100.0
2012-01-20 12:05:00,60.55,60.55,60.53,60.54,5000.0,52.3665,52.3665,52.3492,52.3578,5000.0
2012-01-20 12:10:00,60.54,60.57,60.53,60.57,24200.0,52.3578,52.3838,52.3492,52.3838,24200.0
2012-01-20 12:15:00,60.56,60.58,60.56,60.58,3100.0,52.3751,52.3924,52.3751,52.3924,3100.0
2012-01-20 12:20:00,60.57,60.6,60.57,60.59,17300.0,52.3838,52.4097,52.3838,52.4011,17300.0
2012-01-20 12:25:00,60.59,60.59,60.56,60.57,14000.0,52.4011,52.4011,52.3751,52.3838,14000.0
2012-01-20 12:30:00,60.57,60.6,60.56,60.59,20700.0,52.3838,52.4097,52.3751,52.4011,20700.0
2012-01-20 12:35:00,60.58,60.6,60.58,60.59,7600.0,52.3924,52.4097,52.3924,52.4011,7600.0
2012-01-20 12:40:00,60.58,60.62,60.58,60.59,10800.0,52.3924,52.427,52.3924,52.4011,10800.0
2012-01-20 12:45:00,60.59,60.6,60.59,60.59,18300.0,52.4011,52.4097,52.4011,52.4011,18300.0
2012-01-20 12:50:00,60.59,60.61,60.59,60.61,500.0,52.4011,52.4184,52.4011,52.4184,500.0
2012-01-20 12:55:00,60.6,60.61,60.58,60.6,5500.0,52.4097,52.4184,52.3924,52.4097,5500.0
2012-01-20 13:00:00,60.59,60.62,60.59,60.6,7400.0,52.4011,52.427,52.4011,52.4097,7400.0
2012-01-20 13:05:00,60.6,60.63,60.6,60.63,16600.0,52.4097,52.4357,52.4097,52.4357,16600.0
2012-01-20 13:10:00,60.62,60.63,60.62,60.63,6700.0,52.427,52.4357,52.427,52.4357,6700.0
2012-01-20 13:15:00,60.63,60.63,60.6,60.61,12700.0,52.4357,52.4357,52.4097,52.4184,12700.0
2012-01-20 13:20:00,60.61,60.67,60.61,60.67,13400.0,52.4184,52.4703,52.4184,52.4703,13400.0
2012-01-20 13:25:00,60.67,60.68,60.66,60.66,13200.0,52.4703,52.4789,52.4616,52.4616,13200.0
2012-01-20 13:30:00,60.67,60.67,60.64,60.64,5100.0,52.4703,52.4703,52.4443,52.4443,5100.0
2012-01-20 13:35:00,60.64,60.65,60.63,60.64,8000.0,52.4443,52.453,52.4357,52.4443,8000.0
2012-01-20 13:40:00,60.65,60.67,60.64,60.67,19000.0,52.453,52.4703,52.4443,52.4703,19000.0
2012-01-20 13:45:00,60.67,60.67,60.62,60.63,13000.0,52.4703,52.4703,52.427,52.4357,13000.0
2012-01-20 13:50:00,60.62,60.64,60.61,60.61,12800.0,52.427,52.4443,52.4184,52.4184,12800.0
2012-01-20 13:55:00,60.62,60.62,60.6,60.6,11900.0,52.427,52.427,52.4097,52.4097,11900.0
2012-01-20 14:00:00,60.6,60.61,60.6,60.61,6400.0,52.4097,52.4184,52.4097,52.4184,6400.0
2012-01-20 14:05:00,60.61,60.61,60.59,60.61,13300.0,52.4184,52.4184,52.4011,52.4184,13300.0
2012-01-20 14:10:00,60.61,60.61,60.59,60.6,9800.0,52.4184,52.4184,52.4011,52.4097,9800.0
2012-01-20 14:15:00,60.59,60.6,60.55,60.55,15500.0,52.4011,52.4097,52.3665,52.3665,15500.0
2012-01-20 14:20:00,60.55,60.56,60.52,60.53,12300.0,52.3665,52.3751,52.3405,52.3492,12300.0
2012-01-20 14:25:00,60.54,60.54,60.52,60.52,49200.0,52.3578,52.3578,52.3405,52.3405,49200.0
2012-01-20 14:30:00,60.53,60.54,60.51,60.52,32000.0,52.3492,52.3578,52.3319,52.3405,32000.0
2012-01-20 14:35:00,60.52,60.52,60.49,60.5,12400.0,52.3405,52.3405,52.3146,52.3232,12400.0
2012-01-20 14:40:00,60.49,60.52,60.49,60.51,9900.0,52.3146,52.3405,52.3146,52.3319,9900.0
2012-01-20 14:45:00,60.52,60.52,60.5,60.51,16400.0,52.3405,52.3405,52.3232,52.3319,16400.0
2012-01-20 14:50:00,60.51,60.53,60.51,60.52,24000.0,52.3319,52.3492,52.3319,52.3405,24000.0
2012-01-20 14:55:00,60.53,60.54,60.52,60.54,26500.0,52.3492,52.3578,52.3405,52.3578,26500.0
2012-01-20 15:00:00,60.55,60.56,60.54,60.55,13900.0,52.3665,52.3751,52.3578,52.3665,13900.0
2012-01-20 15:05:00,60.57,60.6,60.55,60.59,9400.0,52.3838,52.4097,52.3665,52.4011,9400.0
2012-01-20 15:10:00,60.58,60.59,60.57,60.59,5800.0,52.3924,52.4011,52.3838,52.4011,5800.0
2012-01-20 15:15:00,60.59,60.59,60.58,60.59,77400.0,52.4011,52.4011,52.3924,52.4011,77400.0
2012-01-20 15:20:00,60.59,60.6,60.56,60.58,63100.0,52.4011,52.4097,52.3751,52.3924,63100.0
2012-01-20 15:25:00,60.58,60.58,60.57,60.58,7600.0,52.3924,52.3924,52.3838,52.3924,7600.0
2012-01-20 15:30:00,60.57,60.58,60.55,60.55,35100.0,52.3838,52.3924,52.3665,52.3665,35100.0
2012-01-20 15:35:00,60.56,60.56,60.54,60.55,17100.0,52.3751,52.3751,52.3578,52.3665,17100.0
2012-01-20 15:40:00,60.55,60.6,60.54,60.59,13700.0,52.3665,52.4097,52.3578,52.4011,13700.0
2012-01-20 15:45:00,60.6,60.65,60.6,60.65,17200.0,52.4097,52.453,52.4097,52.453,17200.0
2012-01-20 15:50:00,60.65,60.66,60.63,60.66,13200.0,52.453,52.4616,52.4357,52.4616,13200.0
2012-01-20 15:55:00,60.66,60.67,60.65,60.67,52100.0,52.4616,52.4703,52.453,52.4703,52100.0
2012-01-23 09:30:00,60.69,60.75,60.66,60.75,12300.0,52.4875,52.5394,52.4616,52.5394,12300.0
2012-01-23 09:35:00,60.77,60.81,60.77,60.79,9400.0,52.5567,52.5913,52.5567,52.574,9400.0
2012-01-23 09:40:00,60.79,60.89,60.76,60.89,51500.0,52.574,52.6605,52.5481,52.6605,51500.0
2012-01-23 09:45:00,60.89,60.89,60.85,60.87,20100.0,52.6605,52.6605,52.6259,52.6432,20100.0
2012-01-23 09:50:00,60.88,60.94,60.88,60.92,29900.0,52.6519,52.7038,52.6519,52.6865,29900.0
2012-01-23 09:55:00,60.9,60.96,60.9,60.95,17500.0,52.6692,52.7211,52.6692,52.7124,17500.0
2012-01-23 10:00:00,60.95,61.02,60.95,61.0,13300.0,52.7124,52.7729,52.7124,52.7556,13300.0
2012-01-23 10:05:00,60.99,61.05,60.99,61.02,26000.0,52.747,52.7989,52.747,52.7729,26000.0
2012-01-23 10:10:00,61.02,61.02,61.0,61.0,7800.0,52.7729,52.7729,52.7556,52.7556,7800.0
2012-01-23 10:15:00,61.01,61.06,61.01,61.04,18900.0,52.7643,52.8075,52.7643,52.7902,18900.0
2012-01-23 10:20:00,61.04,61.04,60.96,60.96,17700.0,52.7902,52.7902,52.7211,52.7211,17700.0
2012-01-23 10:25:00,60.96,60.97,60.92,60.92,12700.0,52.7211,52.7297,52.6865,52.6865,12700.0
2012-01-23 10:30:00,60.92,60.93,60.91,60.92,8400.0,52.6865,52.6951,52.6778,52.6865,8400.0
2012-01-23 10:35:00,60.93,60.97,60.93,60.96,21200.0,52.6951,52.7297,52.6951,52.7211,21200.0
2012-01-23 10:40:00,60.96,60.96,60.89,60.9,27700.0,52.7211,52.7211,52.6605,52.6692,27700.0
2012-01-23 10:45:00,60.89,60.95,60.89,60.94,9000.0,52.6605,52.7124,52.6605,52.7038,9000.0
2012-01-23 10:50:00,60.94,60.94,60.91,60.93,8600.0,52.7038,52.7038,52.6778,52.6951,8600.0
2012-01-23 10:55:00,60.92,60.92,60.87,60.91,13200.0,52.6865,52.6865,52.6432,52.6778,13200.0
2012-01-23 11:00:00,60.92,60.92,60.88,60.88,12400.0,52.6865,52.6865,52.6519,52.6519,12400.0
2012-01-23 11:05:00,60.89,60.89,60.79,60.79,27500.0,52.6605,52.6605,52.574,52.574,27500.0
2012-01-23 11:10:00,60.78,60.78,60.74,60.75,22200.0,52.5654,52.5654,52.5308,52.5394,22200.0
2012-01-23 11:15:00,60.75,60.79,60.74,60.78,21300.0,52.5394,52.574,52.5308,52.5654,21300.0
2012-01-23 11:20:00,60.78,60.78,60.76,60.78,9200.0,52.5654,52.5654,52.5481,52.5654,9200.0
2012-01-23 11:25:00,60.78,60.81,60.77,60.8,48800.0,52.5654,52.5913,52.5567,52.5827,48800.0
2012-01-23 11:30:00,60.81,60.81,60.77,60.79,18700.0,52.5913,52.5913,52.5567,52.574,18700.0
2012-01-23 11:35:00,60.78,60.78,60.65,60.67,156600.0,52.5654,52.5654,52.453,52.4703,156600.0
2012-01-23 11:40:00,60.67,60.68,60.61,60.61,24900.0,52.4703,52.4789,52.4184,52.4184,24900.0
2012-01-23 11:45:00,60.63,60.64,60.59,60.61,14300.0,52.4357,52.4443,52.4011,52.4184,14300.0
2012-01-23 11:50:00,60.62,60.65,60.62,60.65,8900.0,52.427,52.453,52.427,52.453,8900.0
2012-01-23 11:55:00,60.64,60.64,60.61,60.61,44800.0,52.4443,52.4443,52.4184,52.4184,44800.0
2012-01-23 12:00:00,60.61,60.61,60.5,60.52,14300.0,52.4184,52.4184,52.3232,52.3405,14300.0
2012-01-23 12:05:00,60.52,60.52,60.46,60.49,17800.0,52.3405,52.3405,52.2886,52.3146,17800.0
2012-01-23 12:10:00,60.5,60.51,60.48,60.48,9700.0,52.3232,52.3319,52.3059,52.3059,9700.0
2012-01-23 12:15:00,60.48,60.52,60.46,60.52,42900.0,52.3059,52.3405,52.2886,52.3405,42900.0
2012-01-23 12:20:00,60.52,60.52,60.49,60.51,21500.0,52.3405,52.3405,52.3146,52.3319,21500.0
2012-01-23 12:25:00,60.52,60.56,60.51,60.56,11500.0,52.3405,52.3751,52.3319,52.3751,11500.0
2012-01-23 12:30:00,60.56,60.58,60.55,60.58,9300.0,52.3751,52.3924,52.3665,52.3924,9300.0
2012-01-23 12:35:00,60.56,60.58,60.55,60.58,17200.0,52.3751,52.3924,52.3665,52.3924,17200.0
2012-01-23 12:40:00,60.59,60.6,60.58,60.59,59500.0,52.4011,52.4097,52.3924,52.4011,59500.0
2012-01-23 12:45:00,60.6,60.62,60.58,60.58,14700.0,52.4097,52.427,52.3924,52.3924,14700.0
2012-01-23 12:50:00,60.59,60.62,60.58,60.62,9300.0,52.4011,52.427,52.3924,52.427,9300.0
2012-01-23 12:55:00,60.61,60.62,60.56,60.57,29000.0,52.4184,52.427,52.3751,52.3838,29000.0
2012-01-23 13:00:00,60.57,60.61,60.57,60.59,18300.0,52.3838,52.4184,52.3838,52.4011,18300.0
2012-01-23 13:05:00,60.59,60.64,60.59,60.64,30400.0,52.4011,52.4443,52.4011,52.4443,30400.0
2012-01-23 13:10:00,60.64,60.64,60.62,60.64,17700.0,52.4443,52.4443,52.427,52.4443,17700.0
2012-01-23 13:15:00,60.64,60.64,60.61,60.61,14000.0,52.4443,52.4443,52.4184,52.4184,14000.0
2012-01-23 13:20:00,60.61,60.64,60.61,60.64,32800.0,52.4184,52.4443,52.4184,52.4443,32800.0
2012-01-23 13:25:00,60.65,60.67,60.64,60.67,10000.0,52.453,52.4703,52.4443,52.4703,10000.0
2012-01-23 13:30:00,60.67,60.72,60.65,60.71,19800.0,52.4703,52.5135,52.453,52.5048,19800.0
2012-01-23 13:35:00,60.69,60.73,60.69,60.7,14900.0,52.4875,52.5221,52.4875,52.4962,14900.0
2012-01-23 13:40:00,60.71,60.71,60.69,60.7,12100.0,52.5048,52.5048,52.4875,52.4962,12100.0
2012-01-23 13:45:00,60.68,60.71,60.67,60.7,9100.0,52.4789,52.5048,52.4703,52.4962,9100.0
2012-01-23 13:50:00,60.71,60.72,60.68,60.72,15900.0,52.5048,52.5135,52.4789,52.5135,15900.0
2012-01-23 13:55:00,60.73,60.75,60.71,60.75,12600.0,52.5221,52.5394,52.5048,52.5394,12600.0
2012-01-23 14:00:00,60.75,60.76,60.72,60.75,18900.0,52.5394,52.5481,52.5135,52.5394,18900.0
2012-01-23 14:05:00,60.75,60.75,60.73,60.75,17500.0,52.5394,52.5394,52.5221,52.5394,17500.0
2012-01-23 14:10:00,60.75,60.75,60.7,60.71,8600.0,52.5394,52.5394,52.4962,52.5048,8600.0
2012-01-23 14:15:00,60.72,60.72,60.69,60.7,31000.0,52.5135,52.5135,52.4875,52.4962,31000.0
2012-01-23 14:20:00,60.7,60.73,60.7,60.71,11300.0,52.4962,52.5221,52.4962,52.5048,11300.0
2012-01-23 14:25:00,60.72,60.72,60.7,60.72,13300.0,52.5135,52.5135,52.4962,52.5135,13300.0
2012-01-23 14:30:00,60.71,60.74,60.71,60.73,8000.0,52.5048,52.5308,52.5048,52.5221,8000.0
2012-01-23 14:35:00,60.73,60.73,60.69,60.7,29700.0,52.5221,52.5221,52.4875,52.4962,29700.0
2012-01-23 14:40:00,60.7,60.71,60.68,60.69,18100.0,52.4962,52.5048,52.4789,52.4875,18100.0
2012-01-23 14:45:00,60.68,60.69,60.63,60.65,19200.0,52.4789,52.4875,52.4357,52.453,19200.0
2012-01-23 14:50:00,60.64,60.64,60.63,60.63,10400.0,52.4443,52.4443,52.4357,52.4357,10400.0
2012-01-23 14:55:00,60.62,60.78,60.62,60.76,29000.0,52.427,52.5654,52.427,52.5481,29000.0
2012-01-23 15:00:00,60.76,60.76,60.72,60.75,11100.0,52.5481,52.5481,52.5135,52.5394,11100.0
2012-01-23 15:05:00,60.75,60.8,60.75,60.76,28700.0,52.5394,52.5827,52.5394,52.5481,28700.0
2012-01-23 15:10:00,60.76,60.81,60.74,60.81,90300.0,52.5481,52.5913,52.5308,52.5913,90300.0
2012-01-23 15:15:00,60.81,60.82,60.77,60.79,26700.0,52.5913,52.6,52.5567,52.574,26700.0
2012-01-23 15:20:00,60.78,60.8,60.76,60.79,28000.0,52.5654,52.5827,52.5481,52.574,28000.0
2012-01-23 15:25:00,60.8,60.81,60.76,60.79,44000.0,52.5827,52.5913,52.5481,52.574,44000.0
2012-01-23 15:30:00,60.81,60.82,60.77,60.78,28100.0,52.5913,52.6,52.5567,52.5654,28100.0
2012-01-23 15:35:00,60.79,60.81,60.77,60.78,62000.0,52.574,52.5913,52.5567,52.5654,62000.0
2012-01-23 15:40:00,60.78,60.84,60.78,60.84,39400.0,52.5654,52.6173,52.5654,52.6173,39400.0
2012-01-23 15:45:00,60.83,60.87,60.81,60.86,43000.0,52.6086,52.6432,52.5913,52.6346,43000.0
2012-01-23 15:50:00,60.85,60.86,60.83,60.83,5500.0,52.6259,52.6346,52.6086,52.6086,5500.0
2012-01-23 15:55:00,60.8,60.81,60.77,60.77,62300.0,52.5827,52.5913,52.5567,52.5567,62300.0
2012-01-24 09:30:00,60.44,60.53,60.4,60.53,47900.0,52.2713,52.3492,52.2367,52.3492,47900.0
2012-01-24 09:35:00,60.51,60.51,60.41,60.45,26200.0,52.3319,52.3319,52.2454,52.28,26200.0
2012-01-24 09:40:00,60.44,60.44,60.38,60.43,22400.0,52.2713,52.2713,52.2194,52.2627,22400.0
2012-01-24 09:45:00,60.46,60.51,60.43,60.51,10900.0,52.2886,52.3319,52.2627,52.3319,10900.0
2012-01-24 09:50:00,60.51,60.52,60.48,60.49,13700.0,52.3319,52.3405,52.3059,52.3146,13700.0
2012-01-24 09:55:00,60.48,60.54,60.47,60.51,32600.0,52.3059,52.3578,52.2973,52.3319,32600.0
2012-01-24 10:00:00,60.48,60.6,60.44,60.58,49700.0,52.3059,52.4097,52.2713,52.3924,49700.0
2012-01-24 10:05:00,60.58,60.61,60.58,60.6,12200.0,52.3924,52.4184,52.3924,52.4097,12200.0
2012-01-24 10:10:00,60.59,60.66,60.58,60.65,14200.0,52.4011,52.4616,52.3924,52.453,14200.0
2012-01-24 10:15:00,60.66,60.67,60.62,60.64,22100.0,52.4616,52.4703,52.427,52.4443,22100.0
2012-01-24 10:20:00,60.63,60.66,60.62,60.65,7100.0,52.4357,52.4616,52.427,52.453,7100.0
2012-01-24 10:25:00,60.66,60.66,60.6,60.62,32000.0,52.4616,52.4616,52.4097,52.427,32000.0
2012-01-24 10:30:00,60.61,60.7,60.58,60.69,27400.0,52.4184,52.4962,52.3924,52.4875,27400.0
2012-01-24 10:35:00,60.68,60.72,60.68,60.71,9500.0,52.4789,52.5135,52.4789,52.5048,9500.0
2012-01-24 10:40:00,60.72,60.75,60.72,60.74,5200.0,52.5135,52.5394,52.5135,52.5308,5200.0
2012-01-24 10:45:00,60.75,60.8,60.75,60.77,21200.0,52.5394,52.5827,52.5394,52.5567,21200.0
2012-01-24 10:50:00,60.78,60.79,60.74,60.78,11600.0,52.5654,52.574,52.5308,52.5654,11600.0
2012-01-24 10:55:00,60.77,60.79,60.74,60.74,15700.0,52.5567,52.574,52.5308,52.5308,15700.0
2012-01-24 11:00:00,60.75,60.77,60.72,60.73,17000.0,52.5394,52.5567,52.5135,52.5221,17000.0
2012-01-24 11:05:00,60.72,60.77,60.71,60.76,16300.0,52.5135,52.5567,52.5048,52.5481,16300.0
2012-01-24 11:10:00,60.76,60.83,60.76,60.81,15800.0,52.5481,52.6086,52.5481,52.5913,15800.0
2012-01-24 11:15:00,60.82,60.82,60.79,60.8,39300.0,52.6,52.6,52.574,52.5827,39300.0
2012-01-24 11:20:00,60.79,60.83,60.79,60.83,9400.0,52.574,52.6086,52.574,52.6086,9400.0
2012-01-24 11:25:00,60.81,60.84,60.81,60.83,15500.0,52.5913,52.6173,52.5913,52.6086,15500.0
2012-01-24 11:30:00,60.83,60.83,60.81,60.81,10700.0,52.6086,52.6086,52.5913,52.5913,10700.0
2012-01-24 11:35:00,60.82,60.82,60.75,60.77,162200.0,52.6,52.6,52.5394,52.5567,162200.0
2012-01-24 11:40:00,60.77,60.78,60.75,60.78,7400.0,52.5567,52.5654,52.5394,52.5654,7400.0
2012-01-24 11:45:00,60.79,60.8,60.77,60.77,31300.0,52.574,52.5827,52.5567,52.5567,31300.0
2012-01-24 11:50:00,60.76,60.76,60.74,60.76,11900.0,52.5481,52.5481,52.5308,52.5481,11900.0
2012-01-24 11:55:00,60.75,60.76,60.75,60.75,25100.0,52.5394,52.5481,52.5394,52.5394,25100.0
2012-01-24 12:00:00,60.76,60.79,60.75,60.78,25400.0,52.5481,52.574,52.5394,52.5654,25400.0
2012-01-24 12:05:00,60.79,60.82,60.79,60.82,18900.0,52.574,52.6,52.574,52.6,18900.0
2012-01-24 12:10:00,60.81,60.81,60.8,60.8,8700.0,52.5913,52.5913,52.5827,52.5827,8700.0
2012-01-24 12:15:00,60.8,60.8,60.77,60.78,18500.0,52.5827,52.5827,52.5567,52.5654,18500.0
2012-01-24 12:20:00,60.78,60.8,60.78,60.78,29100.0,52.5654,52.5827,52.5654,52.5654,29100.0
2012-01-24 12:25:00,60.78,60.79,60.75,60.76,28200.0,52.5654,52.574,52.5394,52.5481,28200.0
2012-01-24 12:30:00,60.76,60.81,60.76,60.81,21000.0,52.5481,52.5913,52.5481,52.5913,21000.0
2012-01-24 12:35:00,60.81,60.81,60.77,60.77,5100.0,52.5913,52.5913,52.5567,52.5567,5100.0
2012-01-24 12:40:00,60.77,60.78,60.76,60.78,21500.0,52.5567,52.5654,52.5481,52.5654,21500.0
2012-01-24 12:45:00,60.77,60.77,60.75,60.77,20000.0,52.5567,52.5567,52.5394,52.5567,20000.0
2012-01-24 12:50:00,60.77,60.79,60.77,60.79,16500.0,52.5567,52.574,52.5567,52.574,16500.0
2012-01-24 12:55:00,60.79,60.82,60.79,60.82,8000.0,52.574,52.6,52.574,52.6,8000.0
2012-01-24 13:00:00,60.81,60.82,60.78,60.79,19000.0,52.5913,52.6,52.5654,52.574,19000.0
2012-01-24 13:05:00,60.79,60.79,60.78,60.79,15500.0,52.574,52.574,52.5654,52.574,15500.0
2012-01-24 13:10:00,60.79,60.79,60.76,60.76,17900.0,52.574,52.574,52.5481,52.5481,17900.0
2012-01-24 13:15:00,60.76,60.77,60.72,60.73,40400.0,52.5481,52.5567,52.5135,52.5221,40400.0
2012-01-24 13:20:00,60.73,60.73,60.7,60.7,14800.0,52.5221,52.5221,52.4962,52.4962,14800.0
2012-01-24 13:25:00,60.71,60.73,60.7,60.71,11000.0,52.5048,52.5221,52.4962,52.5048,11000.0
2012-01-24 13:30:00,60.7,60.71,60.7,60.7,4100.0,52.4962,52.5048,52.4962,52.4962,4100.0
2012-01-24 13:35:00,60.7,60.7,60.67,60.67,21800.0,52.4962,52.4962,52.4703,52.4703,21800.0
2012-01-24 13:40:00,60.67,60.71,60.67,60.7,22700.0,52.4703,52.5048,52.4703,52.4962,22700.0
2012-01-24 13:45:00,60.7,60.74,60.69,60.74,25600.0,52.4962,52.5308,52.4875,52.5308,25600.0
2012-01-24 13:50:00,60.74,60.75,60.74,60.74,39800.0,52.5308,52.5394,52.5308,52.5308,39800.0
2012-01-24 13:55:00,60.74,60.75,60.73,60.75,21100.0,52.5308,52.5394,52.5221,52.5394,21100.0
2012-01-24 14:00:00,60.75,60.78,60.74,60.78,37000.0,52.5394,52.5654,52.5308,52.5654,37000.0
2012-01-24 14:05:00,60.78,60.79,60.76,60.77,10800.0,52.5654,52.574,52.5481,52.5567,10800.0
2012-01-24 14:10:00,60.76,60.78,60.76,60.78,28100.0,52.5481,52.5654,52.5481,52.5654,28100.0
2012-01-24 14:15:00,60.78,60.8,60.78,60.78,33100.0,52.5654,52.5827,52.5654,52.5654,33100.0
2012-01-24 14:20:00,60.78,60.78,60.75,60.78,21600.0,52.5654,52.5654,52.5394,52.5654,21600.0
2012-01-24 14:25:00,60.77,60.8,60.77,60.78,12100.0,52.5567,52.5827,52.5567,52.5654,12100.0
2012-01-24 14:30:00,60.78,60.79,60.77,60.78,71900.0,52.5654,52.574,52.5567,52.5654,71900.0
2012-01-24 14:35:00,60.77,60.82,60.77,60.81,24900.0,52.5567,52.6,52.5567,52.5913,24900.0
2012-01-24 14:40:00,60.81,60.84,60.8,60.81,9300.0,52.5913,52.6173,52.5827,52.5913,9300.0
2012-01-24 14:45:00,60.82,60.83,60.77,60.78,15600.0,52.6,52.6086,52.5567,52.5654,15600.0
2012-01-24 14:50:00,60.79,60.79,60.76,60.77,14100.0,52.574,52.574,52.5481,52.5567,14100.0
2012-01-24 14:55:00,60.77,60.81,60.76,60.78,34100.0,52.5567,52.5913,52.5481,52.5654,34100.0
2012-01-24 15:00:00,60.79,60.81,60.78,60.79,52900.0,52.574,52.5913,52.5654,52.574,52900.0
2012-01-24 15:05:00,60.79,60.81,60.78,60.8,37600.0,52.574,52.5913,52.5654,52.5827,37600.0
2012-01-24 15:10:00,60.79,60.87,60.79,60.85,98800.0,52.574,52.6432,52.574,52.6259,98800.0
2012-01-24 15:15:00,60.85,60.86,60.83,60.84,23800.0,52.6259,52.6346,52.6086,52.6173,23800.0
2012-01-24 15:20:00,60.85,60.86,60.83,60.84,23000.0,52.6259,52.6346,52.6086,52.6173,23000.0
2012-01-24 15:25:00,60.84,60.86,60.83,60.86,28300.0,52.6173,52.6346,52.6086,52.6346,28300.0
2012-01-24 15:30:00,60.85,60.86,60.83,60.84,23400.0,52.6259,52.6346,52.6086,52.6173,23400.0
2012-01-24 15:35:00,60.84,60.85,60.82,60.82,30800.0,52.6173,52.6259,52.6,52.6,30800.0
2012-01-24 15:40:00,60.82,60.82,60.77,60.77,45400.0,52.6,52.6,52.5567,52.5567,45400.0
2012-01-24 15:45:00,60.78,60.82,60.78,60.82,49000.0,52.5654,52.6,52.5654,52.6,49000.0
2012-01-24 15:50:00,60.82,60.85,60.81,60.84,44800.0,52.6,52.6259,52.5913,52.6173,44800.0
2012-01-24 15:55:00,60.83,60.85,60.81,60.83,118800.0,52.6086,52.6259,52.5913,52.6086,118800.0
2012-01-25 09:30:00,60.82,60.93,60.82,60.85,40500.0,52.6,52.6951,52.6,52.6259,40500.0
2012-01-25 09:35:00,60.85,60.87,60.78,60.78,18400.0,52.6259,52.6432,52.5654,52.5654,18400.0
2012-01-25 09:40:00,60.79,60.84,60.78,60.84,13300.0,52.574,52.6173,52.5654,52.6173,13300.0
2012-01-25 09:45:00,60.84,60.89,60.77,60.82,26500.0,52.6173,52.6605,52.5567,52.6,26500.0
2012-01-25 09:50:00,60.81,60.86,60.8,60.81,22700.0,52.5913,52.6346,52.5827,52.5913,22700.0
2012-01-25 09:55:00,60.8,60.81,60.78,60.8,5400.0,52.5827,52.5913,52.5654,52.5827,5400.0
2012-01-25 10:00:00,60.79,60.84,60.74,60.82,26800.0,52.574,52.6173,52.5308,52.6,26800.0
2012-01-25 10:05:00,60.82,60.85,60.8,60.81,12400.0,52.6,52.6259,52.5827,52.5913,12400.0
2012-01-25 10:10:00,60.82,60.89,60.81,60.84,7400.0,52.6,52.6605,52.5913,52.6173,7400.0
2012-01-25 10:15:00,60.85,60.9,60.84,60.89,14200.0,52.6259,52.6692,52.6173,52.6605,14200.0
2012-01-25 10:20:00,60.9,60.93,60.86,60.86,16300.0,52.6692,52.6951,52.6346,52.6346,16300.0
2012-01-25 10:25:00,60.86,60.87,60.83,60.84,17900.0,52.6346,52.6432,52.6086,52.6173,17900.0
2012-01-25 10:30:00,60.84,60.85,60.8,60.8,12500.0,52.6173,52.6259,52.5827,52.5827,12500.0
2012-01-25 10:35:00,60.79,60.83,60.78,60.83,17500.0,52.574,52.6086,52.5654,52.6086,17500.0
2012-01-25 10:40:00,60.82,60.86,60.82,60.85,4800.0,52.6,52.6346,52.6,52.6259,4800.0
2012-01-25 10:45:00,60.85,60.9,60.85,60.89,9700.0,52.6259,52.6692,52.6259,52.6605,9700.0
2012-01-25 10:50:00,60.9,60.9,60.88,60.9,14200.0,52.6692,52.6692,52.6519,52.6692,14200.0
2012-01-25 10:55:00,60.91,60.94,60.91,60.93,11700.0,52.6778,52.7038,52.6778,52.6951,11700.0
2012-01-25 11:00:00,60.93,60.95,60.93,60.95,20200.0,52.6951,52.7124,52.6951,52.7124,20200.0
2012-01-25 11:05:00,60.94,60.97,60.94,60.96,11700.0,52.7038,52.7297,52.7038,52.7211,11700.0
2012-01-25 11:10:00,60.96,60.98,60.96,60.98,5700.0,52.7211,52.7384,52.7211,52.7384,5700.0
2012-01-25 11:15:00,60.97,61.0,60.96,60.98,10100.0,52.7297,52.7556,52.7211,52.7384,10100.0
2012-01-25 11:20:00,60.98,61.06,60.98,61.05,23600.0,52.7384,52.8075,52.7384,52.7989,23600.0
2012-01-25 11:25:00,61.04,61.06,61.04,61.04,17400.0,52.7902,52.8075,52.7902,52.7902,17400.0
2012-01-25 11:30:00,61.03,61.05,61.02,61.05,7700.0,52.7816,52.7989,52.7729,52.7989,7700.0
2012-01-25 11:35:00,61.05,61.06,61.04,61.06,14100.0,52.7989,52.8075,52.7902,52.8075,14100.0
2012-01-25 11:40:00,61.05,61.07,61.03,61.04,18600.0,52.7989,52.8162,52.7816,52.7902,18600.0
2012-01-25 11:45:00,61.03,61.03,60.98,61.0,90600.0,52.7816,52.7816,52.7384,52.7556,90600.0
2012-01-25 11:50:00,61.01,61.02,60.99,61.01,10200.0,52.7643,52.7729,52.747,52.7643,10200.0
2012-01-25 11:55:00,61.01,61.03,61.0,61.03,28900.0,52.7643,52.7816,52.7556,52.7816,28900.0
2012-01-25 12:00:00,61.03,61.04,61.01,61.02,82100.0,52.7816,52.7902,52.7643,52.7729,82100.0
2012-01-25 12:05:00,61.02,61.03,60.93,60.94,48700.0,52.7729,52.7816,52.6951,52.7038,48700.0
2012-01-25 12:10:00,60.94,60.97,60.93,60.97,14200.0,52.7038,52.7297,52.6951,52.7297,14200.0
2012-01-25 12:15:00,60.97,60.97,60.94,60.94,6700.0,52.7297,52.7297,52.7038,52.7038,6700.0
2012-01-25 12:20:00,60.95,60.95,60.91,60.93,14600.0,52.7124,52.7124,52.6778,52.6951,14600.0
2012-01-25 12:25:00,60.93,61.14,60.93,61.04,56800.0,52.6951,52.8767,52.6951,52.7902,56800.0
2012-01-25 12:30:00,61.05,61.16,60.94,61.16,38500.0,52.7989,52.894,52.7038,52.894,38500.0
2012-01-25 12:35:00,61.17,61.21,61.14,61.14,18700.0,52.9027,52.9373,52.8767,52.8767,18700.0
2012-01-25 12:40:00,61.14,61.15,61.07,61.07,18900.0,52.8767,52.8854,52.8162,52.8162,18900.0
2012-01-25 12:45:00,61.07,61.16,61.07,61.15,23500.0,52.8162,52.894,52.8162,52.8854,23500.0
2012-01-25 12:50:00,61.14,61.18,61.07,61.16,33600.0,52.8767,52.9113,52.8162,52.894,33600.0
2012-01-25 12:55:00,61.17,61.19,61.1,61.11,26800.0,52.9027,52.92,52.8421,52.8508,26800.0
2012-01-25 13:00:00,61.1,61.27,61.1,61.24,30800.0,52.8421,52.9892,52.8421,52.9632,30800.0
2012-01-25 13:05:00,61.25,61.33,61.24,61.31,12700.0,52.9719,53.041,52.9632,53.0238,12700.0
2012-01-25 13:10:00,61.3,61.3,61.24,61.28,111200.0,53.0151,53.0151,52.9632,52.9978,111200.0
2012-01-25 13:15:00,61.29,61.39,61.28,61.37,80000.0,53.0065,53.0929,52.9978,53.0756,80000.0
2012-01-25 13:20:00,61.36,61.38,61.32,61.36,36700.0,53.067,53.0843,53.0324,53.067,36700.0
2012-01-25 13:25:00,61.36,61.42,61.36,61.37,28600.0,53.067,53.1189,53.067,53.0756,28600.0
2012-01-25 13:30:00,61.37,61.46,61.36,61.45,16400.0,53.0756,53.1535,53.067,53.1448,16400.0
2012-01-25 13:35:00,61.44,61.45,61.42,61.44,31800.0,53.1362,53.1448,53.1189,53.1362,31800.0
2012-01-25 13:40:00,61.45,61.49,61.43,61.47,70800.0,53.1448,53.1794,53.1275,53.1621,70800.0
2012-01-25 13:45:00,61.49,61.52,61.46,61.49,28400.0,53.1794,53.2054,53.1535,53.1794,28400.0
2012-01-25 13:50:00,61.49,61.5,61.47,61.5,11600.0,53.1794,53.1881,53.1621,53.1881,11600.0
2012-01-25 13:55:00,61.5,61.57,61.49,61.56,17900.0,53.1881,53.2486,53.1794,53.24,17900.0
2012-01-25 14:00:00,61.56,61.56,61.43,61.43,35700.0,53.24,53.24,53.1275,53.1275,35700.0
2012-01-25 14:05:00,61.43,61.43,61.38,61.41,23600.0,53.1275,53.1275,53.0843,53.1102,23600.0
2012-01-25 14:10:00,61.41,61.45,61.39,61.4,19700.0,53.1102,53.1448,53.0929,53.1016,19700.0
2012-01-25 14:15:00,61.4,61.42,61.37,61.41,32600.0,53.1016,53.1189,53.0756,53.1102,32600.0
2012-01-25 14:20:00,61.42,61.44,61.31,61.37,29100.0,53.1189,53.1362,53.0238,53.0756,29100.0
2012-01-25 14:25:00,61.38,61.38,61.34,61.37,17500.0,53.0843,53.0843,53.0497,53.0756,17500.0
2012-01-25 14:30:00,61.37,61.43,61.37,61.43,18800.0,53.0756,53.1275,53.0756,53.1275,18800.0
2012-01-25 14:35:00,61.44,61.45,61.38,61.41,8200.0,53.1362,53.1448,53.0843,53.1102,8200.0
2012-01-25 14:40:00,61.41,61.43,61.38,61.42,14200.0,53.1102,53.1275,53.0843,53.1189,14200.0
2012-01-25 14:45:00,61.42,61.48,61.41,61.47,38500.0,53.1189,53.1708,53.1102,53.1621,38500.0
2012-01-25 14:50:00,61.46,61.52,61.45,61.52,19400.0,53.1535,53.2054,53.1448,53.2054,19400.0
2012-01-25 14:55:00,61.52,61.53,61.44,61.46,16800.0,53.2054,53.214,53.1362,53.1535,16800.0
2012-01-25 15:00:00,61.46,61.49,61.43,61.48,49700.0,53.1535,53.1794,53.1275,53.1708,49700.0
2012-01-25 15:05:00,61.47,61.48,61.43,61.44,24300.0,53.1621,53.1708,53.1275,53.1362,24300.0
2012-01-25 15:10:00,61.43,61.48,61.43,61.46,34600.0,53.1275,53.1708,53.1275,53.1535,34600.0
2012-01-25 15:15:00,61.46,61.53,61.46,61.52,20300.0,53.1535,53.214,53.1535,53.2054,20300.0
2012-01-25 15:20:00,61.53,61.61,61.52,61.56,48300.0,53.214,53.2832,53.2054,53.24,48300.0
2012-01-25 15:25:00,61.56,61.63,61.56,61.6,33600.0,53.24,53.3005,53.24,53.2746,33600.0
2012-01-25 15:30:00,61.6,61.66,61.6,61.63,48400.0,53.2746,53.3264,53.2746,53.3005,48400.0
2012-01-25 15:35:00,61.63,61.66,61.62,61.64,29300.0,53.3005,53.3264,53.2919,53.3092,29300.0
2012-01-25 15:40:00,61.65,61.7,61.65,61.68,27200.0,53.3178,53.361,53.3178,53.3437,27200.0
2012-01-25 15:45:00,61.68,61.75,61.68,61.72,51800.0,53.3437,53.4043,53.3437,53.3783,51800.0
2012-01-25 15:50:00,61.72,61.72,61.65,61.65,13400.0,53.3783,53.3783,53.3178,53.3178,13400.0
2012-01-25 15:55:00,61.65,61.69,61.61,61.62,20200.0,53.3178,53.3524,53.2832,53.2919,20200.0
2012-01-26 09:30:00,61.84,61.93,61.84,61.87,31400.0,53.4821,53.56,53.4821,53.5081,31400.0
2012-01-26 09:35:00,61.88,61.9,61.83,61.87,25400.0,53.5167,53.534,53.4735,53.5081,25400.0
2012-01-26 09:40:00,61.85,61.93,61.84,61.91,10600.0,53.4908,53.56,53.4821,53.5427,10600.0
2012-01-26 09:45:00,61.91,61.95,61.9,61.95,25900.0,53.5427,53.5773,53.534,53.5773,25900.0
2012-01-26 09:50:00,61.96,62.03,61.94,61.99,34400.0,53.5859,53.6464,53.5686,53.6118,34400.0
2012-01-26 09:55:00,62.0,62.08,62.0,62.06,23200.0,53.6205,53.6897,53.6205,53.6724,23200.0
2012-01-26 10:00:00,62.05,62.05,61.96,62.01,33800.0,53.6637,53.6637,53.5859,53.6291,33800.0
2012-01-26 10:05:00,62.0,62.01,61.94,61.95,39700.0,53.6205,53.6291,53.5686,53.5773,39700.0
2012-01-26 10:10:00,61.95,61.97,61.94,61.94,18100.0,53.5773,53.5946,53.5686,53.5686,18100.0
2012-01-26 10:15:00,61.94,61.98,61.93,61.93,14500.0,53.5686,53.6032,53.56,53.56,14500.0
2012-01-26 10:20:00,61.92,61.92,61.83,61.84,15600.0,53.5513,53.5513,53.4735,53.4821,15600.0
2012-01-26 10:25:00,61.85,61.85,61.78,61.79,20000.0,53.4908,53.4908,53.4302,53.4389,20000.0
2012-01-26 10:30:00,61.79,61.81,61.71,61.73,20900.0,53.4389,53.4562,53.3697,53.387,20900.0
2012-01-26 10:35:00,61.73,61.73,61.69,61.71,24600.0,53.387,53.387,53.3524,53.3697,24600.0
2012-01-26 10:40:00,61.72,61.72,61.67,61.67,15200.0,53.3783,53.3783,53.3351,53.3351,15200.0
2012-01-26 10:45:00,61.69,61.71,61.63,61.63,19700.0,53.3524,53.3697,53.3005,53.3005,19700.0
2012-01-26 10:50:00,61.63,61.68,61.63,61.68,25900.0,53.3005,53.3437,53.3005,53.3437,25900.0
2012-01-26 10:55:00,61.69,61.7,61.58,61.59,50900.0,53.3524,53.361,53.2573,53.2659,50900.0
2012-01-26 11:00:00,61.59,61.67,61.58,61.67,32800.0,53.2659,53.3351,53.2573,53.3351,32800.0
2012-01-26 11:05:00,61.67,61.68,61.65,61.66,58500.0,53.3351,53.3437,53.3178,53.3264,58500.0
2012-01-26 11:10:00,61.65,61.72,61.65,61.71,107900.0,53.3178,53.3783,53.3178,53.3697,107900.0
2012-01-26 11:15:00,61.71,61.71,61.68,61.69,12700.0,53.3697,53.3697,53.3437,53.3524,12700.0
2012-01-26 11:20:00,61.68,61.7,61.64,61.66,17700.0,53.3437,53.361,53.3092,53.3264,17700.0
2012-01-26 11:25:00,61.68,61.7,61.68,61.69,9000.0,53.3437,53.361,53.3437,53.3524,9000.0
2012-01-26 11:30:00,61.69,61.72,61.67,61.71,10200.0,53.3524,53.3783,53.3351,53.3697,10200.0
2012-01-26 11:35:00,61.71,61.72,61.69,61.69,9000.0,53.3697,53.3783,53.3524,53.3524,9000.0
2012-01-26 11:40:00,61.7,61.7,61.62,61.62,11600.0,53.361,53.361,53.2919,53.2919,11600.0
2012-01-26 11:45:00,61.61,61.63,61.6,61.62,21800.0,53.2832,53.3005,53.2746,53.2919,21800.0
2012-01-26 11:50:00,61.62,61.67,61.62,61.65,21900.0,53.2919,53.3351,53.2919,53.3178,21900.0
2012-01-26 11:55:00,61.65,61.65,61.59,61.59,8700.0,53.3178,53.3178,53.2659,53.2659,8700.0
2012-01-26 12:00:00,61.59,61.6,61.55,61.59,15500.0,53.2659,53.2746,53.2313,53.2659,15500.0
2012-01-26 12:05:00,61.59,61.6,61.55,61.56,12700.0,53.2659,53.2746,53.2313,53.24,12700.0
2012-01-26 12:10:00,61.57,61.59,61.56,61.56,17000.0,53.2486,53.2659,53.24,53.24,17000.0
2012-01-26 12:15:00,61.54,61.54,61.47,61.48,13100.0,53.2227,53.2227,53.1621,53.1708,13100.0
2012-01-26 12:20:00,61.48,61.52,61.48,61.5,11400.0,53.1708,53.2054,53.1708,53.1881,11400.0
2012-01-26 12:25:00,61.5,61.53,61.5,61.52,40500.0,53.1881,53.214,53.1881,53.2054,40500.0
2012-01-26 12:30:00,61.52,61.54,61.52,61.53,10900.0,53.2054,53.2227,53.2054,53.214,10900.0
2012-01-26 12:35:00,61.53,61.53,61.52,61.53,17100.0,53.214,53.214,53.2054,53.214,17100.0
2012-01-26 12:40:00,61.53,61.55,61.52,61.52,25700.0,53.214,53.2313,53.2054,53.2054,25700.0
2012-01-26 12:45:00,61.52,61.52,61.5,61.52,16100.0,53.2054,53.2054,53.1881,53.2054,16100.0
2012-01-26 12:50:00,61.52,61.6,61.51,61.58,19600.0,53.2054,53.2746,53.1967,53.2573,19600.0
2012-01-26 12:55:00,61.58,61.59,61.57,61.58,9600.0,53.2573,53.2659,53.2486,53.2573,9600.0
2012-01-26 13:00:00,61.59,61.61,61.58,61.61,14100.0,53.2659,53.2832,53.2573,53.2832,14100.0
2012-01-26 13:05:00,61.61,61.61,61.57,61.59,26800.0,53.2832,53.2832,53.2486,53.2659,26800.0
2012-01-26 13:10:00,61.59,61.62,61.58,61.62,22000.0,53.2659,53.2919,53.2573,53.2919,22000.0
2012-01-26 13:15:00,61.62,61.63,61.59,61.59,7300.0,53.2919,53.3005,53.2659,53.2659,7300.0
2012-01-26 13:20:00,61.58,61.59,61.57,61.57,27900.0,53.2573,53.2659,53.2486,53.2486,27900.0
2012-01-26 13:25:00,61.58,61.59,61.57,61.57,10300.0,53.2573,53.2659,53.2486,53.2486,10300.0
2012-01-26 13:30:00,61.55,61.56,61.54,61.54,15700.0,53.2313,53.24,53.2227,53.2227,15700.0
2012-01-26 13:35:00,61.55,61.55,61.43,61.45,31400.0,53.2313,53.2313,53.1275,53.1448,31400.0
2012-01-26 13:40:00,61.45,61.45,61.4,61.43,35400.0,53.1448,53.1448,53.1016,53.1275,35400.0
2012-01-26 13:45:00,61.43,61.48,61.42,61.47,19000.0,53.1275,53.1708,53.1189,53.1621,19000.0
2012-01-26 13:50:00,61.47,61.49,61.45,61.49,17200.0,53.1621,53.1794,53.1448,53.1794,17200.0
2012-01-26 13:55:00,61.49,61.5,61.47,61.48,17400.0,53.1794,53.1881,53.1621,53.1708,17400.0
2012-01-26 14:00:00,61.47,61.48,61.45,61.48,13000.0,53.1621,53.1708,53.1448,53.1708,13000.0
2012-01-26 14:05:00,61.48,61.48,61.45,61.48,23700.0,53.1708,53.1708,53.1448,53.1708,23700.0
2012-01-26 14:10:00,61.48,61.48,61.45,61.47,16900.0,53.1708,53.1708,53.1448,53.1621,16900.0
2012-01-26 14:15:00,61.46,61.46,61.37,61.41,25500.0,53.1535,53.1535,53.0756,53.1102,25500.0
2012-01-26 14:20:00,61.4,61.4,61.31,61.33,17900.0,53.1016,53.1016,53.0238,53.041,17900.0
2012-01-26 14:25:00,61.34,61.39,61.33,61.37,11600.0,53.0497,53.0929,53.041,53.0756,11600.0
2012-01-26 14:30:00,61.37,61.44,61.37,61.43,20700.0,53.0756,53.1362,53.0756,53.1275,20700.0
2012-01-26 14:35:00,61.43,61.43,61.35,61.36,28900.0,53.1275,53.1275,53.0583,53.067,28900.0
2012-01-26 14:40:00,61.36,61.37,61.31,61.34,23900.0,53.067,53.0756,53.0238,53.0497,23900.0
2012-01-26 14:45:00,61.34,61.41,61.34,61.39,13600.0,53.0497,53.1102,53.0497,53.0929,13600.0
2012-01-26 14:50:00,61.4,61.43,61.39,61.4,14000.0,53.1016,53.1275,53.0929,53.1016,14000.0
2012-01-26 14:55:00,61.39,61.4,61.33,61.33,46300.0,53.0929,53.1016,53.041,53.041,46300.0
2012-01-26 15:00:00,61.33,61.33,61.25,61.3,37800.0,53.041,53.041,52.9719,53.0151,37800.0
2012-01-26 15:05:00,61.29,61.32,61.26,61.3,52200.0,53.0065,53.0324,52.9805,53.0151,52200.0
2012-01-26 15:10:00,61.3,61.34,61.3,61.33,19100.0,53.0151,53.0497,53.0151,53.041,19100.0
2012-01-26 15:15:00,61.33,61.34,61.28,61.32,29800.0,53.041,53.0497,52.9978,53.0324,29800.0
2012-01-26 15:20:00,61.32,61.32,61.23,61.25,38100.0,53.0324,53.0324,52.9546,52.9719,38100.0
2012-01-26 15:25:00,61.25,61.27,61.16,61.17,89200.0,52.9719,52.9892,52.894,52.9027,89200.0
2012-01-26 15:30:00,61.16,61.24,61.16,61.24,38800.0,52.894,52.9632,52.894,52.9632,38800.0
2012-01-26 15:35:00,61.24,61.28,61.22,61.28,21000.0,52.9632,52.9978,52.9459,52.9978,21000.0
2012-01-26 15:40:00,61.28,61.34,61.28,61.34,19800.0,52.9978,53.0497,52.9978,53.0497,19800.0
2012-01-26 15:45:00,61.35,61.38,61.32,61.37,13200.0,53.0583,53.0843,53.0324,53.0756,13200.0
2012-01-26 15:50:00,61.36,61.36,61.29,61.31,17900.0,53.067,53.067,53.0065,53.0238,17900.0
2012-01-26 15:55:00,61.31,61.38,61.31,61.37,25100.0,53.0238,53.0843,53.0238,53.0756,25100.0
2012-01-27 09:30:00,61.05,61.31,61.05,61.31,69600.0,52.7989,53.0238,52.7989,53.0238,69600.0
2012-01-27 09:35:00,61.33,61.37,61.3,61.36,45500.0,53.041,53.0756,53.0151,53.067,45500.0
2012-01-27 09:40:00,61.37,61.4,61.32,61.4,55100.0,53.0756,53.1016,53.0324,53.1016,55100.0
2012-01-27 09:45:00,61.42,61.44,61.39,61.39,44900.0,53.1189,53.1362,53.0929,53.0929,44900.0
2012-01-27 09:50:00,61.4,61.42,61.37,61.42,58500.0,53.1016,53.1189,53.0756,53.1189,58500.0
2012-01-27 09:55:00,61.42,61.47,61.37,61.43,44700.0,53.1189,53.1621,53.0756,53.1275,44700.0
2012-01-27 10:00:00,61.43,61.44,61.3,61.3,38500.0,53.1275,53.1362,53.0151,53.0151,38500.0
2012-01-27 10:05:00,61.3,61.33,61.26,61.29,31300.0,53.0151,53.041,52.9805,53.0065,31300.0
2012-01-27 10:10:00,61.31,61.35,61.25,61.35,28200.0,53.0238,53.0583,52.9719,53.0583,28200.0
2012-01-27 10:15:00,61.36,61.38,61.33,61.33,9200.0,53.067,53.0843,53.041,53.041,9200.0
2012-01-27 10:20:00,61.33,61.4,61.31,61.38,10100.0,53.041,53.1016,53.0238,53.0843,10100.0
2012-01-27 10:25:00,61.39,61.45,61.36,61.41,19300.0,53.0929,53.1448,53.067,53.1102,19300.0
2012-01-27 10:30:00,61.41,61.47,61.4,61.41,12400.0,53.1102,53.1621,53.1016,53.1102,12400.0
2012-01-27 10:35:00,61.4,61.4,61.34,61.34,15300.0,53.1016,53.1016,53.0497,53.0497,15300.0
2012-01-27 10:40:00,61.32,61.34,61.29,61.32,9300.0,53.0324,53.0497,53.0065,53.0324,9300.0
2012-01-27 10:45:00,61.32,61.32,61.23,61.29,82400.0,53.0324,53.0324,52.9546,53.0065,82400.0
2012-01-27 10:50:00,61.3,61.34,61.27,61.31,230500.0,53.0151,53.0497,52.9892,53.0238,230500.0
2012-01-27 10:55:00,61.32,61.33,61.26,61.33,148600.0,53.0324,53.041,52.9805,53.041,148600.0
2012-01-27 11:00:00,61.34,61.38,61.32,61.34,75900.0,53.0497,53.0843,53.0324,53.0497,75900.0
2012-01-27 11:05:00,61.33,61.38,61.33,61.36,63300.0,53.041,53.0843,53.041,53.067,63300.0
2012-01-27 11:10:00,61.36,61.36,61.33,61.34,21400.0,53.067,53.067,53.041,53.0497,21400.0
2012-01-27 11:15:00,61.34,61.41,61.34,61.4,56100.0,53.0497,53.1102,53.0497,53.1016,56100.0
2012-01-27 11:20:00,61.39,61.4,61.34,61.34,17700.0,53.0929,53.1016,53.0497,53.0497,17700.0
2012-01-27 11:25:00,61.36,61.41,61.36,61.37,28300.0,53.067,53.1102,53.067,53.0756,28300.0
2012-01-27 11:30:00,61.37,61.37,61.32,61.32,27600.0,53.0756,53.0756,53.0324,53.0324,27600.0
2012-01-27 11:35:00,61.31,61.31,61.26,61.29,20200.0,53.0238,53.0238,52.9805,53.0065,20200.0
2012-01-27 11:40:00,61.28,61.3,61.22,61.23,30000.0,52.9978,53.0151,52.9459,52.9546,30000.0
2012-01-27 11:45:00,61.24,61.28,61.24,61.26,32600.0,52.9632,52.9978,52.9632,52.9805,32600.0
2012-01-27 11:50:00,61.27,61.29,61.25,61.28,10000.0,52.9892,53.0065,52.9719,52.9978,10000.0
2012-01-27 11:55:00,61.29,61.34,61.29,61.32,5200.0,53.0065,53.0497,53.0065,53.0324,5200.0
2012-01-27 12:00:00,61.31,61.37,61.31,61.32,8700.0,53.0238,53.0756,53.0238,53.0324,8700.0
2012-01-27 12:05:00,61.32,61.33,61.22,61.25,9600.0,53.0324,53.041,52.9459,52.9719,9600.0
2012-01-27 12:10:00,61.24,61.25,61.21,61.23,52500.0,52.9632,52.9719,52.9373,52.9546,52500.0
2012-01-27 12:15:00,61.23,61.26,61.2,61.26,31000.0,52.9546,52.9805,52.9286,52.9805,31000.0
2012-01-27 12:20:00,61.26,61.28,61.25,61.26,21700.0,52.9805,52.9978,52.9719,52.9805,21700.0
2012-01-27 12:25:00,61.27,61.29,61.27,61.28,10900.0,52.9892,53.0065,52.9892,52.9978,10900.0
2012-01-27 12:30:00,61.26,61.29,61.24,61.29,45500.0,52.9805,53.0065,52.9632,53.0065,45500.0
2012-01-27 12:35:00,61.28,61.31,61.28,61.3,11000.0,52.9978,53.0238,52.9978,53.0151,11000.0
2012-01-27 12:40:00,61.29,61.3,61.28,61.3,10200.0,53.0065,53.0151,52.9978,53.0151,10200.0
2012-01-27 12:45:00,61.29,61.31,61.27,61.29,14100.0,53.0065,53.0238,52.9892,53.0065,14100.0
2012-01-27 12:50:00,61.28,61.28,61.24,61.24,12200.0,52.9978,52.9978,52.9632,52.9632,12200.0
2012-01-27 12:55:00,61.25,61.29,61.2,61.22,29300.0,52.9719,53.0065,52.9286,52.9459,29300.0
2012-01-27 13:00:00,61.22,61.28,61.2,61.27,8400.0,52.9459,52.9978,52.9286,52.9892,8400.0
2012-01-27 13:05:00,61.27,61.3,61.26,61.3,32600.0,52.9892,53.0151,52.9805,53.0151,32600.0
2012-01-27 13:10:00,61.29,61.3,61.26,61.26,15900.0,53.0065,53.0151,52.9805,52.9805,15900.0
2012-01-27 13:15:00,61.27,61.34,61.27,61.31,20800.0,52.9892,53.0497,52.9892,53.0238,20800.0
2012-01-27 13:20:00,61.3,61.33,61.27,61.27,8900.0,53.0151,53.041,52.9892,52.9892,8900.0
2012-01-27 13:25:00,61.27,61.31,61.27,61.3,14500.0,52.9892,53.0238,52.9892,53.0151,14500.0
2012-01-27 13:30:00,61.3,61.33,61.3,61.32,19100.0,53.0151,53.041,53.0151,53.0324,19100.0
2012-01-27 13:35:00,61.34,61.38,61.34,61.38,12700.0,53.0497,53.0843,53.0497,53.0843,12700.0
2012-01-27 13:40:00,61.38,61.39,61.37,61.37,14000.0,53.0843,53.0929,53.0756,53.0756,14000.0
2012-01-27 13:45:00,61.37,61.39,61.37,61.37,19300.0,53.0756,53.0929,53.0756,53.0756,19300.0
2012-01-27 13:50:00,61.37,61.38,61.37,61.38,3900.0,53.0756,53.0843,53.0756,53.0843,3900.0
2012-01-27 13:55:00,61.37,61.38,61.34,61.38,21900.0,53.0756,53.0843,53.0497,53.0843,21900.0
2012-01-27 14:00:00,61.38,61.42,61.36,61.37,17400.0,53.0843,53.1189,53.067,53.0756,17400.0
2012-01-27 14:05:00,61.37,61.37,61.35,61.35,23100.0,53.0756,53.0756,53.0583,53.0583,23100.0
2012-01-27 14:10:00,61.36,61.36,61.33,61.33,11400.0,53.067,53.067,53.041,53.041,11400.0
2012-01-27 14:15:00,61.32,61.35,61.32,61.33,11200.0,53.0324,53.0583,53.0324,53.041,11200.0
2012-01-27 14:20:00,61.32,61.35,61.31,61.31,12900.0,53.0324,53.0583,53.0238,53.0238,12900.0
2012-01-27 14:25:00,61.3,61.34,61.29,61.34,23400.0,53.0151,53.0497,53.0065,53.0497,23400.0
2012-01-27 14:30:00,61.33,61.37,61.32,61.35,57100.0,53.041,53.0756,53.0324,53.0583,57100.0
2012-01-27 14:35:00,61.35,61.39,61.34,61.39,17500.0,53.0583,53.0929,53.0497,53.0929,17500.0
2012-01-27 14:40:00,61.4,61.4,61.35,61.38,28800.0,53.1016,53.1016,53.0583,53.0843,28800.0
2012-01-27 14:45:00,61.38,61.4,61.35,61.38,7100.0,53.0843,53.1016,53.0583,53.0843,7100.0
2012-01-27 14:50:00,61.37,61.39,61.35,61.39,7600.0,53.0756,53.0929,53.0583,53.0929,7600.0
2012-01-27 14:55:00,61.4,61.42,61.38,61.4,26000.0,53.1016,53.1189,53.0843,53.1016,26000.0
2012-01-27 15:00:00,61.41,61.43,61.41,61.42,15500.0,53.1102,53.1275,53.1102,53.1189,15500.0
2012-01-27 15:05:00,61.42,61.43,61.39,61.42,8600.0,53.1189,53.1275,53.0929,53.1189,8600.0
2012-01-27 15:10:00,61.44,61.48,61.43,61.47,10600.0,53.1362,53.1708,53.1275,53.1621,10600.0
2012-01-27 15:15:00,61.47,61.51,61.47,61.5,23700.0,53.1621,53.1967,53.1621,53.1881,23700.0
2012-01-27 15:20:00,61.5,61.54,61.49,61.52,12700.0,53.1881,53.2227,53.1794,53.2054,12700.0
2012-01-27 15:25:00,61.5,61.54,61.5,61.52,18800.0,53.1881,53.2227,53.1881,53.2054,18800.0
2012-01-27 15:30:00,61.52,61.52,61.48,61.48,18100.0,53.2054,53.2054,53.1708,53.1708,18100.0
2012-01-27 15:35:00,61.49,61.51,61.48,61.5,162300.0,53.1794,53.1967,53.1708,53.1881,162300.0
2012-01-27 15:40:00,61.5,61.51,61.48,61.51,34500.0,53.1881,53.1967,53.1708,53.1967,34500.0
2012-01-27 15:45:00,61.51,61.53,61.46,61.47,31200.0,53.1967,53.214,53.1535,53.1621,31200.0
2012-01-27 15:50:00,61.46,61.48,61.44,61.46,27500.0,53.1535,53.1708,53.1362,53.1535,27500.0
2012-01-27 15:55:00,61.46,61.46,61.38,61.38,58000.0,53.1535,53.1535,53.0843,53.0843,58000.0
2012-01-30 09:30:00,60.91,60.91,60.72,60.79,66100.0,52.6778,52.6778,52.5135,52.574,66100.0
2012-01-30 09:35:00,60.79,60.82,60.75,60.81,41800.0,52.574,52.6,52.5394,52.5913,41800.0
2012-01-30 09:40:00,60.81,60.92,60.81,60.91,10900.0,52.5913,52.6865,52.5913,52.6778,10900.0
2012-01-30 09:45:00,60.91,60.92,60.79,60.79,11700.0,52.6778,52.6865,52.574,52.574,11700.0
2012-01-30 09:50:00,60.78,60.79,60.72,60.78,15400.0,52.5654,52.574,52.5135,52.5654,15400.0
2012-01-30 09:55:00,60.78,60.86,60.77,60.83,14700.0,52.5654,52.6346,52.5567,52.6086,14700.0
2012-01-30 10:00:00,60.82,60.85,60.8,60.82,35100.0,52.6,52.6259,52.5827,52.6,35100.0
2012-01-30 10:05:00,60.83,60.84,60.71,60.77,55600.0,52.6086,52.6173,52.5048,52.5567,55600.0
2012-01-30 10:10:00,60.76,60.76,60.67,60.69,44200.0,52.5481,52.5481,52.4703,52.4875,44200.0
2012-01-30 10:15:00,60.7,60.78,60.69,60.76,31700.0,52.4962,52.5654,52.4875,52.5481,31700.0
2012-01-30 10:20:00,60.76,60.82,60.75,60.82,68300.0,52.5481,52.6,52.5394,52.6,68300.0
2012-01-30 10:25:00,60.83,60.83,60.75,60.75,19700.0,52.6086,52.6086,52.5394,52.5394,19700.0
2012-01-30 10:30:00,60.74,60.83,60.74,60.81,26000.0,52.5308,52.6086,52.5308,52.5913,26000.0
2012-01-30 10:35:00,60.82,60.85,60.82,60.83,14400.0,52.6,52.6259,52.6,52.6086,14400.0
2012-01-30 10:40:00,60.83,60.86,60.82,60.86,13000.0,52.6086,52.6346,52.6,52.6346,13000.0
2012-01-30 10:45:00,60.86,60.96,60.86,60.95,13700.0,52.6346,52.7211,52.6346,52.7124,13700.0
2012-01-30 10:50:00,60.95,60.97,60.92,60.93,8700.0,52.7124,52.7297,52.6865,52.6951,8700.0
2012-01-30 10:55:00,60.94,60.94,60.92,60.94,4500.0,52.7038,52.7038,52.6865,52.7038,4500.0
2012-01-30 11:00:00,60.95,61.06,60.95,61.03,58800.0,52.7124,52.8075,52.7124,52.7816,58800.0
2012-01-30 11:05:00,61.03,61.06,61.02,61.04,20600.0,52.7816,52.8075,52.7729,52.7902,20600.0
2012-01-30 11:10:00,61.05,61.06,61.0,61.0,39400.0,52.7989,52.8075,52.7556,52.7556,39400.0
2012-01-30 11:15:00,61.01,61.06,60.99,61.06,76200.0,52.7643,52.8075,52.747,52.8075,76200.0
2012-01-30 11:20:00,61.07,61.1,61.06,61.08,19600.0,52.8162,52.8421,52.8075,52.8248,19600.0
2012-01-30 11:25:00,61.08,61.11,61.08,61.08,20400.0,52.8248,52.8508,52.8248,52.8248,20400.0
2012-01-30 11:30:00,61.07,61.1,61.06,61.07,16700.0,52.8162,52.8421,52.8075,52.8162,16700.0
2012-01-30 11:35:00,61.08,61.13,61.08,61.12,9500.0,52.8248,52.8681,52.8248,52.8594,9500.0
2012-01-30 11:40:00,61.12,61.12,61.06,61.06,21700.0,52.8594,52.8594,52.8075,52.8075,21700.0
2012-01-30 11:45:00,61.05,61.06,61.03,61.05,25700.0,52.7989,52.8075,52.7816,52.7989,25700.0
2012-01-30 11:50:00,61.05,61.07,61.04,61.07,23800.0,52.7989,52.8162,52.7902,52.8162,23800.0
2012-01-30 11:55:00,61.07,61.07,61.03,61.06,22400.0,52.8162,52.8162,52.7816,52.8075,22400.0
2012-01-30 12:00:00,61.06,61.08,61.06,61.07,28600.0,52.8075,52.8248,52.8075,52.8162,28600.0
2012-01-30 12:05:00,61.07,61.1,61.07,61.1,17100.0,52.8162,52.8421,52.8162,52.8421,17100.0
2012-01-30 12:10:00,61.1,61.12,61.09,61.09,18100.0,52.8421,52.8594,52.8335,52.8335,18100.0
2012-01-30 12:15:00,61.09,61.12,61.08,61.12,9300.0,52.8335,52.8594,52.8248,52.8594,9300.0
2012-01-30 12:20:00,61.11,61.13,61.09,61.12,7300.0,52.8508,52.8681,52.8335,52.8594,7300.0
2012-01-30 12:25:00,61.13,61.13,61.11,61.11,7700.0,52.8681,52.8681,52.8508,52.8508,7700.0
2012-01-30 12:30:00,61.11,61.12,61.1,61.1,4200.0,52.8508,52.8594,52.8421,52.8421,4200.0
2012-01-30 12:35:00,61.09,61.09,61.06,61.07,7000.0,52.8335,52.8335,52.8075,52.8162,7000.0
2012-01-30 12:40:00,61.07,61.08,61.05,61.05,29700.0,52.8162,52.8248,52.7989,52.7989,29700.0
2012-01-30 12:45:00,61.05,61.05,61.02,61.03,19000.0,52.7989,52.7989,52.7729,52.7816,19000.0
2012-01-30 12:50:00,61.03,61.04,61.01,61.04,14800.0,52.7816,52.7902,52.7643,52.7902,14800.0
2012-01-30 12:55:00,61.04,61.08,61.03,61.06,13100.0,52.7902,52.8248,52.7816,52.8075,13100.0
2012-01-30 13:00:00,61.07,61.08,61.04,61.06,11300.0,52.8162,52.8248,52.7902,52.8075,11300.0
2012-01-30 13:05:00,61.06,61.06,61.02,61.03,6000.0,52.8075,52.8075,52.7729,52.7816,6000.0
2012-01-30 13:10:00,61.01,61.03,60.99,61.03,9000.0,52.7643,52.7816,52.747,52.7816,9000.0
2012-01-30 13:15:00,61.02,61.03,60.99,61.03,9400.0,52.7729,52.7816,52.747,52.7816,9400.0
2012-01-30 13:20:00,61.03,61.11,61.03,61.11,9400.0,52.7816,52.8508,52.7816,52.8508,9400.0
2012-01-30 13:25:00,61.1,61.11,61.08,61.1,6600.0,52.8421,52.8508,52.8248,52.8421,6600.0
2012-01-30 13:30:00,61.11,61.13,61.1,61.11,252300.0,52.8508,52.8681,52.8421,52.8508,252300.0
2012-01-30 13:35:00,61.12,61.18,61.11,61.18,40600.0,52.8594,52.9113,52.8508,52.9113,40600.0
2012-01-30 13:40:00,61.19,61.21,61.19,61.2,16500.0,52.92,52.9373,52.92,52.9286,16500.0
2012-01-30 13:45:00,61.22,61.27,61.21,61.25,20400.0,52.9459,52.9892,52.9373,52.9719,20400.0
2012-01-30 13:50:00,61.25,61.26,61.21,61.23,47200.0,52.9719,52.9805,52.9373,52.9546,47200.0
2012-01-30 13:55:00,61.23,61.26,61.21,61.24,22000.0,52.9546,52.9805,52.9373,52.9632,22000.0
2012-01-30 14:00:00,61.24,61.26,61.21,61.21,14400.0,52.9632,52.9805,52.9373,52.9373,14400.0
2012-01-30 14:05:00,61.21,61.27,61.2,61.26,26200.0,52.9373,52.9892,52.9286,52.9805,26200.0
2012-01-30 14:10:00,61.26,61.33,61.26,61.29,20100.0,52.9805,53.041,52.9805,53.0065,20100.0
2012-01-30 14:15:00,61.3,61.33,61.3,61.31,17700.0,53.0151,53.041,53.0151,53.0238,17700.0
2012-01-30 14:20:00,61.32,61.32,61.29,61.29,12100.0,53.0324,53.0324,53.0065,53.0065,12100.0
2012-01-30 14:25:00,61.29,61.31,61.29,61.3,10000.0,53.0065,53.0238,53.0065,53.0151,10000.0
2012-01-30 14:30:00,61.3,61.3,61.28,61.3,11500.0,53.0151,53.0151,52.9978,53.0151,11500.0
2012-01-30 14:35:00,61.3,61.31,61.29,61.3,16000.0,53.0151,53.0238,53.0065,53.0151,16000.0
2012-01-30 14:40:00,61.31,61.33,61.3,61.33,6700.0,53.0238,53.041,53.0151,53.041,6700.0
2012-01-30 14:45:00,61.33,61.35,61.27,61.28,22500.0,53.041,53.0583,52.9892,52.9978,22500.0
2012-01-30 14:50:00,61.27,61.29,61.23,61.23,34000.0,52.9892,53.0065,52.9546,52.9546,34000.0
2012-01-30 14:55:00,61.25,61.28,61.23,61.27,30200.0,52.9719,52.9978,52.9546,52.9892,30200.0
2012-01-30 15:00:00,61.26,61.26,61.2,61.21,29500.0,52.9805,52.9805,52.9286,52.9373,29500.0
2012-01-30 15:05:00,61.22,61.25,61.21,61.24,25600.0,52.9459,52.9719,52.9373,52.9632,25600.0
2012-01-30 15:10:00,61.23,61.3,61.23,61.29,29100.0,52.9546,53.0151,52.9546,53.0065,29100.0
2012-01-30 15:15:00,61.29,61.31,61.28,61.29,72600.0,53.0065,53.0238,52.9978,53.0065,72600.0
2012-01-30 15:20:00,61.28,61.31,61.26,61.29,43700.0,52.9978,53.0238,52.9805,53.0065,43700.0
2012-01-30 15:25:00,61.29,61.3,61.27,61.3,32800.0,53.0065,53.0151,52.9892,53.0151,32800.0
2012-01-30 15:30:00,61.3,61.32,61.24,61.25,32900.0,53.0151,53.0324,52.9632,52.9719,32900.0
2012-01-30 15:35:00,61.25,61.26,61.19,61.21,31900.0,52.9719,52.9805,52.92,52.9373,31900.0
2012-01-30 15:40:00,61.21,61.23,61.18,61.22,47300.0,52.9373,52.9546,52.9113,52.9459,47300.0
2012-01-30 15:45:00,61.21,61.28,61.19,61.28,26500.0,52.9373,52.9978,52.92,52.9978,26500.0
2012-01-30 15:50:00,61.28,61.31,61.26,61.26,16500.0,52.9978,53.0238,52.9805,52.9805,16500.0
2012-01-30 15:55:00,61.26,61.31,61.24,61.31,151200.0,52.9805,53.0238,52.9632,53.0238,151200.0
2012-01-31 09:30:00,61.62,61.65,61.55,61.62,39000.0,53.2919,53.3178,53.2313,53.2919,39000.0
2012-01-31 09:35:00,61.63,61.68,61.61,61.67,42900.0,53.3005,53.3437,53.2832,53.3351,42900.0
2012-01-31 09:40:00,61.67,61.67,61.48,61.49,20000.0,53.3351,53.3351,53.1708,53.1794,20000.0
2012-01-31 09:45:00,61.51,61.53,61.46,61.46,47600.0,53.1967,53.214,53.1535,53.1535,47600.0
2012-01-31 09:50:00,61.46,61.5,61.43,61.44,20500.0,53.1535,53.1881,53.1275,53.1362,20500.0
2012-01-31 09:55:00,61.42,61.56,61.42,61.52,47100.0,53.1189,53.24,53.1189,53.2054,47100.0
2012-01-31 10:00:00,61.5,61.55,61.34,61.35,69600.0,53.1881,53.2313,53.0497,53.0583,69600.0
2012-01-31 10:05:00,61.35,61.36,61.24,61.27,41900.0,53.0583,53.067,52.9632,52.9892,41900.0
2012-01-31 10:10:00,61.28,61.33,61.26,61.32,23300.0,52.9978,53.041,52.9805,53.0324,23300.0
2012-01-31 10:15:00,61.31,61.35,61.3,61.31,18500.0,53.0238,53.0583,53.0151,53.0238,18500.0
2012-01-31 10:20:00,61.3,61.38,61.3,61.38,17100.0,53.0151,53.0843,53.0151,53.0843,17100.0
2012-01-31 10:25:00,61.37,61.41,61.37,61.37,10800.0,53.0756,53.1102,53.0756,53.0756,10800.0
2012-01-31 10:30:00,61.37,61.37,61.34,61.35,25200.0,53.0756,53.0756,53.0497,53.0583,25200.0
2012-01-31 10:35:00,61.36,61.37,61.18,61.21,28300.0,53.067,53.0756,52.9113,52.9373,28300.0
2012-01-31 10:40:00,61.19,61.23,61.17,61.22,14200.0,52.92,52.9546,52.9027,52.9459,14200.0
2012-01-31 10:45:00,61.22,61.22,61.13,61.15,16000.0,52.9459,52.9459,52.8681,52.8854,16000.0
2012-01-31 10:50:00,61.14,61.14,61.07,61.11,17500.0,52.8767,52.8767,52.8162,52.8508,17500.0
2012-01-31 10:55:00,61.11,61.12,61.07,61.09,12400.0,52.8508,52.8594,52.8162,52.8335,12400.0
2012-01-31 11:00:00,61.12,61.14,61.12,61.14,19700.0,52.8594,52.8767,52.8594,52.8767,19700.0
2012-01-31 11:05:00,61.13,61.15,61.09,61.12,10900.0,52.8681,52.8854,52.8335,52.8594,10900.0
2012-01-31 11:10:00,61.11,61.11,61.0,61.0,12900.0,52.8508,52.8508,52.7556,52.7556,12900.0
2012-01-31 11:15:00,61.0,61.07,61.0,61.06,14400.0,52.7556,52.8162,52.7556,52.8075,14400.0
2012-01-31 11:20:00,61.05,61.09,61.04,61.09,12300.0,52.7989,52.8335,52.7902,52.8335,12300.0
2012-01-31 11:25:00,61.1,61.11,61.05,61.06,13000.0,52.8421,52.8508,52.7989,52.8075,13000.0
2012-01-31 11:30:00,61.03,61.04,61.02,61.02,6500.0,52.7816,52.7902,52.7729,52.7729,6500.0
2012-01-31 11:35:00,61.03,61.09,61.01,61.08,14400.0,52.7816,52.8335,52.7643,52.8248,14400.0
2012-01-31 11:40:00,61.07,61.1,61.06,61.08,10000.0,52.8162,52.8421,52.8075,52.8248,10000.0
2012-01-31 11:45:00,61.09,61.09,60.99,61.01,16800.0,52.8335,52.8335,52.747,52.7643,16800.0
2012-01-31 11:50:00,61.02,61.05,60.97,60.97,11500.0,52.7729,52.7989,52.7297,52.7297,11500.0
2012-01-31 11:55:00,60.97,61.04,60.96,61.04,12000.0,52.7297,52.7902,52.7211,52.7902,12000.0
2012-01-31 12:00:00,61.04,61.07,61.03,61.07,22500.0,52.7902,52.8162,52.7816,52.8162,22500.0
2012-01-31 12:05:00,61.06,61.06,61.02,61.06,13100.0,52.8075,52.8075,52.7729,52.8075,13100.0
2012-01-31 12:10:00,61.06,61.07,61.03,61.04,16600.0,52.8075,52.8162,52.7816,52.7902,16600.0
2012-01-31 12:15:00,61.04,61.11,61.04,61.11,11600.0,52.7902,52.8508,52.7902,52.8508,11600.0
2012-01-31 12:20:00,61.11,61.11,61.06,61.07,11600.0,52.8508,52.8508,52.8075,52.8162,11600.0
2012-01-31 12:25:00,61.07,61.11,61.06,61.09,8900.0,52.8162,52.8508,52.8075,52.8335,8900.0
2012-01-31 12:30:00,61.1,61.15,61.1,61.14,18300.0,52.8421,52.8854,52.8421,52.8767,18300.0
2012-01-31 12:35:00,61.14,61.15,61.12,61.13,20300.0,52.8767,52.8854,52.8594,52.8681,20300.0
2012-01-31 12:40:00,61.13,61.13,61.09,61.1,18600.0,52.8681,52.8681,52.8335,52.8421,18600.0
2012-01-31 12:45:00,61.09,61.13,61.09,61.13,29000.0,52.8335,52.8681,52.8335,52.8681,29000.0
2012-01-31 12:50:00,61.12,61.15,61.12,61.14,14000.0,52.8594,52.8854,52.8594,52.8767,14000.0
2012-01-31 12:55:00,61.14,61.15,61.12,61.12,11000.0,52.8767,52.8854,52.8594,52.8594,11000.0
2012-01-31 13:00:00,61.12,61.17,61.12,61.16,18800.0,52.8594,52.9027,52.8594,52.894,18800.0
2012-01-31 13:05:00,61.17,61.19,61.17,61.19,17300.0,52.9027,52.92,52.9027,52.92,17300.0
2012-01-31 13:10:00,61.19,61.22,61.19,61.2,20900.0,52.92,52.9459,52.92,52.9286,20900.0
2012-01-31 13:15:00,61.2,61.22,61.2,61.22,19900.0,52.9286,52.9459,52.9286,52.9459,19900.0
2012-01-31 13:20:00,61.22,61.23,61.21,61.22,24500.0,52.9459,52.9546,52.9373,52.9459,24500.0
2012-01-31 13:25:00,61.23,61.24,61.22,61.24,11800.0,52.9546,52.9632,52.9459,52.9632,11800.0
2012-01-31 13:30:00,61.24,61.24,61.19,61.2,24000.0,52.9632,52.9632,52.92,52.9286,24000.0
2012-01-31 13:35:00,61.2,61.2,61.16,61.16,14200.0,52.9286,52.9286,52.894,52.894,14200.0
2012-01-31 13:40:00,61.15,61.16,61.14,61.16,21500.0,52.8854,52.894,52.8767,52.894,21500.0
2012-01-31 13:45:00,61.17,61.17,61.14,61.14,23800.0,52.9027,52.9027,52.8767,52.8767,23800.0
2012-01-31 13:50:00,61.13,61.13,61.09,61.1,13500.0,52.8681,52.8681,52.8335,52.8421,13500.0
2012-01-31 13:55:00,61.11,61.13,61.1,61.11,19000.0,52.8508,52.8681,52.8421,52.8508,19000.0
2012-01-31 14:00:00,61.11,61.13,61.09,61.11,39100.0,52.8508,52.8681,52.8335,52.8508,39100.0
2012-01-31 14:05:00,61.11,61.11,61.09,61.09,6600.0,52.8508,52.8508,52.8335,52.8335,6600.0
2012-01-31 14:10:00,61.09,61.19,61.08,61.19,31500.0,52.8335,52.92,52.8248,52.92,31500.0
2012-01-31 14:15:00,61.18,61.23,61.17,61.23,15000.0,52.9113,52.9546,52.9027,52.9546,15000.0
2012-01-31 14:20:00,61.23,61.3,61.23,61.26,25000.0,52.9546,53.0151,52.9546,52.9805,25000.0
2012-01-31 14:25:00,61.25,61.28,61.25,61.28,17600.0,52.9719,52.9978,52.9719,52.9978,17600.0
2012-01-31 14:30:00,61.28,61.29,61.24,61.24,48600.0,52.9978,53.0065,52.9632,52.9632,48600.0
2012-01-31 14:35:00,61.24,61.25,61.23,61.24,16000.0,52.9632,52.9719,52.9546,52.9632,16000.0
2012-01-31 14:40:00,61.24,61.25,61.21,61.21,19100.0,52.9632,52.9719,52.9373,52.9373,19100.0
2012-01-31 14:45:00,61.2,61.2,61.18,61.2,23200.0,52.9286,52.9286,52.9113,52.9286,23200.0
2012-01-31 14:50:00,61.21,61.26,61.21,61.26,1404600.0,52.9373,52.9805,52.9373,52.9805,1404600.0
2012-01-31 14:55:00,61.26,61.29,61.25,61.28,43800.0,52.9805,53.0065,52.9719,52.9978,43800.0
2012-01-31 15:00:00,61.29,61.29,61.21,61.21,14800.0,53.0065,53.0065,52.9373,52.9373,14800.0
2012-01-31 15:05:00,61.21,61.28,61.2,61.28,28000.0,52.9373,52.9978,52.9286,52.9978,28000.0
2012-01-31 15:10:00,61.27,61.3,61.23,61.29,38500.0,52.9892,53.0151,52.9546,53.0065,38500.0
2012-01-31 15:15:00,61.28,61.33,61.28,61.3,22400.0,52.9978,53.041,52.9978,53.0151,22400.0
2012-01-31 15:20:00,61.31,61.32,61.24,61.27,31600.0,53.0238,53.0324,52.9632,52.9892,31600.0
2012-01-31 15:25:00,61.28,61.31,61.27,61.31,25500.0,52.9978,53.0238,52.9892,53.0238,25500.0
2012-01-31 15:30:00,61.32,61.34,61.25,61.25,21100.0,53.0324,53.0497,52.9719,52.9719,21100.0
2012-01-31 15:35:00,61.25,61.29,61.22,61.26,56500.0,52.9719,53.0065,52.9459,52.9805,56500.0
2012-01-31 15:40:00,61.25,61.29,61.25,61.26,76400.0,52.9719,53.0065,52.9719,52.9805,76400.0
2012-01-31 15:45:00,61.27,61.31,61.26,61.26,43600.0,52.9892,53.0238,52.9805,52.9805,43600.0
2012-01-31 15:50:00,61.26,61.28,61.23,61.23,49500.0,52.9805,52.9978,52.9546,52.9546,49500.0
2012-01-31 15:55:00,61.23,61.33,61.23,61.28,150800.0,52.9546,53.041,52.9546,52.9978,150800.0
2012-02-01 09:30:00,61.7,61.73,61.67,61.68,52600.0,53.361,53.387,53.3351,53.3437,52600.0
2012-02-01 09:35:00,61.68,61.72,61.67,61.68,26800.0,53.3437,53.3783,53.3351,53.3437,26800.0
2012-02-01 09:40:00,61.67,61.67,61.57,61.59,17800.0,53.3351,53.3351,53.2486,53.2659,17800.0
2012-02-01 09:45:00,61.61,61.65,61.6,61.62,13500.0,53.2832,53.3178,53.2746,53.2919,13500.0
2012-02-01 09:50:00,61.65,61.67,61.61,61.61,19700.0,53.3178,53.3351,53.2832,53.2832,19700.0
2012-02-01 09:55:00,61.61,61.66,61.6,61.65,26600.0,53.2832,53.3264,53.2746,53.3178,26600.0
2012-02-01 10:00:00,61.66,61.71,61.58,61.68,26500.0,53.3264,53.3697,53.2573,53.3437,26500.0
2012-02-01 10:05:00,61.69,61.79,61.69,61.79,47600.0,53.3524,53.4389,53.3524,53.4389,47600.0
2012-02-01 10:10:00,61.79,61.85,61.78,61.84,46000.0,53.4389,53.4908,53.4302,53.4821,46000.0
2012-02-01 10:15:00,61.84,61.84,61.79,61.79,9900.0,53.4821,53.4821,53.4389,53.4389,9900.0
2012-02-01 10:20:00,61.79,61.85,61.78,61.83,18700.0,53.4389,53.4908,53.4302,53.4735,18700.0
2012-02-01 10:25:00,61.83,61.85,61.79,61.8,31600.0,53.4735,53.4908,53.4389,53.4475,31600.0
2012-02-01 10:30:00,61.79,61.79,61.75,61.77,19200.0,53.4389,53.4389,53.4043,53.4216,19200.0
2012-02-01 10:35:00,61.76,61.79,61.75,61.77,17000.0,53.4129,53.4389,53.4043,53.4216,17000.0
2012-02-01 10:40:00,61.78,61.8,61.76,61.8,1333600.0,53.4302,53.4475,53.4129,53.4475,1333600.0
2012-02-01 10:45:00,61.81,61.83,61.78,61.82,3500.0,53.4562,53.4735,53.4302,53.4648,3500.0
2012-02-01 10:50:00,61.82,61.84,61.79,61.81,332800.0,53.4648,53.4821,53.4389,53.4562,332800.0
2012-02-01 10:55:00,61.81,61.86,61.8,61.86,18300.0,53.4562,53.4994,53.4475,53.4994,18300.0
2012-02-01 11:00:00,61.86,61.89,61.83,61.84,339300.0,53.4994,53.5254,53.4735,53.4821,339300.0
2012-02-01 11:05:00,61.83,61.88,61.82,61.87,30700.0,53.4735,53.5167,53.4648,53.5081,30700.0
2012-02-01 11:10:00,61.87,61.88,61.83,61.85,27000.0,53.5081,53.5167,53.4735,53.4908,27000.0
2012-02-01 11:15:00,61.85,61.86,61.79,61.79,25200.0,53.4908,53.4994,53.4389,53.4389,25200.0
2012-02-01 11:20:00,61.81,61.83,61.8,61.83,6200.0,53.4562,53.4735,53.4475,53.4735,6200.0
2012-02-01 11:25:00,61.83,61.86,61.81,61.86,43000.0,53.4735,53.4994,53.4562,53.4994,43000.0
2012-02-01 11:30:00,61.85,61.89,61.85,61.89,12800.0,53.4908,53.5254,53.4908,53.5254,12800.0
2012-02-01 11:35:00,61.9,61.93,61.88,61.9,26800.0,53.534,53.56,53.5167,53.534,26800.0
2012-02-01 11:40:00,61.9,61.91,61.87,61.89,20000.0,53.534,53.5427,53.5081,53.5254,20000.0
2012-02-01 11:45:00,61.89,61.93,61.83,61.89,94200.0,53.5254,53.56,53.4735,53.5254,94200.0
2012-02-01 11:50:00,61.89,61.91,61.88,61.9,46200.0,53.5254,53.5427,53.5167,53.534,46200.0
2012-02-01 11:55:00,61.91,61.92,61.9,61.9,80300.0,53.5427,53.5513,53.534,53.534,80300.0
2012-02-01 12:00:00,61.9,61.92,61.88,61.9,25000.0,53.534,53.5513,53.5167,53.534,25000.0
2012-02-01 12:05:00,61.9,61.91,61.9,61.9,7500.0,53.534,53.5427,53.534,53.534,7500.0
2012-02-01 12:10:00,61.9,61.91,61.89,61.9,8700.0,53.534,53.5427,53.5254,53.534,8700.0
2012-02-01 12:15:00,61.89,61.95,61.89,61.94,41600.0,53.5254,53.5773,53.5254,53.5686,41600.0
2012-02-01 12:20:00,61.94,61.98,61.94,61.98,25900.0,53.5686,53.6032,53.5686,53.6032,25900.0
2012-02-01 12:25:00,61.97,61.99,61.95,61.95,23600.0,53.5946,53.6118,53.5773,53.5773,23600.0
2012-02-01 12:30:00,61.96,62.0,61.95,62.0,99900.0,53.5859,53.6205,53.5773,53.6205,99900.0
2012-02-01 12:35:00,61.99,62.0,61.98,61.99,13300.0,53.6118,53.6205,53.6032,53.6118,13300.0
2012-02-01 12:40:00,61.99,62.0,61.94,61.95,30200.0,53.6118,53.6205,53.5686,53.5773,30200.0
2012-02-01 12:45:00,61.96,61.96,61.95,61.96,4100.0,53.5859,53.5859,53.5773,53.5859,4100.0
2012-02-01 12:50:00,61.96,61.97,61.94,61.97,40900.0,53.5859,53.5946,53.5686,53.5946,40900.0
2012-02-01 12:55:00,61.97,61.97,61.96,61.97,13200.0,53.5946,53.5946,53.5859,53.5946,13200.0
2012-02-01 13:00:00,61.96,61.99,61.96,61.98,31200.0,53.5859,53.6118,53.5859,53.6032,31200.0
2012-02-01 13:05:00,61.98,62.01,61.98,61.98,50200.0,53.6032,53.6291,53.6032,53.6032,50200.0
2012-02-01 13:10:00,61.99,62.03,61.98,62.02,46700.0,53.6118,53.6464,53.6032,53.6378,46700.0
2012-02-01 13:15:00,62.03,62.04,62.02,62.04,23300.0,53.6464,53.6551,53.6378,53.6551,23300.0
2012-02-01 13:20:00,62.04,62.09,62.04,62.08,73900.0,53.6551,53.6983,53.6551,53.6897,73900.0
2012-02-01 13:25:00,62.08,62.09,62.03,62.03,41500.0,53.6897,53.6983,53.6464,53.6464,41500.0
2012-02-01 13:30:00,62.03,62.04,62.02,62.03,16100.0,53.6464,53.6551,53.6378,53.6464,16100.0
2012-02-01 13:35:00,62.03,62.08,62.02,62.06,53600.0,53.6464,53.6897,53.6378,53.6724,53600.0
2012-02-01 13:40:00,62.07,62.07,61.97,61.98,86900.0,53.681,53.681,53.5946,53.6032,86900.0
2012-02-01 13:45:00,61.99,62.03,61.99,62.0,1104100.0,53.6118,53.6464,53.6118,53.6205,1104100.0
2012-02-01 13:50:00,62.0,62.0,61.96,61.99,42200.0,53.6205,53.6205,53.5859,53.6118,42200.0
2012-02-01 13:55:00,61.98,61.98,61.95,61.97,18500.0,53.6032,53.6032,53.5773,53.5946,18500.0
2012-02-01 14:00:00,61.97,61.98,61.97,61.97,29000.0,53.5946,53.6032,53.5946,53.5946,29000.0
2012-02-01 14:05:00,61.97,61.98,61.93,61.94,50500.0,53.5946,53.6032,53.56,53.5686,50500.0
2012-02-01 14:10:00,61.94,61.98,61.94,61.96,19300.0,53.5686,53.6032,53.5686,53.5859,19300.0
2012-02-01 14:15:00,61.97,61.99,61.97,61.98,25400.0,53.5946,53.6118,53.5946,53.6032,25400.0
2012-02-01 14:20:00,61.98,61.99,61.98,61.98,25700.0,53.6032,53.6118,53.6032,53.6032,25700.0
2012-02-01 14:25:00,61.98,61.99,61.94,61.99,37600.0,53.6032,53.6118,53.5686,53.6118,37600.0
2012-02-01 14:30:00,61.99,61.99,61.94,61.95,19800.0,53.6118,53.6118,53.5686,53.5773,19800.0
2012-02-01 14:35:00,61.95,61.99,61.94,61.97,52100.0,53.5773,53.6118,53.5686,53.5946,52100.0
2012-02-01 14:40:00,61.97,61.98,61.92,61.95,35800.0,53.5946,53.6032,53.5513,53.5773,35800.0
2012-02-01 14:45:00,61.94,61.95,61.9,61.9,33400.0,53.5686,53.5773,53.534,53.534,33400.0
2012-02-01 14:50:00,61.9,61.96,61.9,61.96,45100.0,53.534,53.5859,53.534,53.5859,45100.0
2012-02-01 14:55:00,61.96,61.96,61.93,61.94,15500.0,53.5859,53.5859,53.56,53.5686,15500.0
2012-02-01 15:00:00,61.94,61.97,61.94,61.96,57600.0,53.5686,53.5946,53.5686,53.5859,57600.0
2012-02-01 15:05:00,61.97,61.98,61.93,61.98,41300.0,53.5946,53.6032,53.56,53.6032,41300.0
2012-02-01 15:10:00,61.99,62.01,61.95,61.96,30000.0,53.6118,53.6291,53.5773,53.5859,30000.0
2012-02-01 15:15:00,61.96,61.97,61.94,61.96,53400.0,53.5859,53.5946,53.5686,53.5859,53400.0
2012-02-01 15:20:00,61.95,61.95,61.87,61.91,45300.0,53.5773,53.5773,53.5081,53.5427,45300.0
2012-02-01 15:25:00,61.91,61.92,61.89,61.89,53000.0,53.5427,53.5513,53.5254,53.5254,53000.0
2012-02-01 15:30:00,61.89,61.9,61.84,61.86,54700.0,53.5254,53.534,53.4821,53.4994,54700.0
2012-02-01 15:35:00,61.86,61.9,61.85,61.89,43500.0,53.4994,53.534,53.4908,53.5254,43500.0
2012-02-01 15:40:00,61.88,61.93,61.88,61.9,79400.0,53.5167,53.56,53.5167,53.534,79400.0
2012-02-01 15:45:00,61.89,61.91,61.86,61.86,52000.0,53.5254,53.5427,53.4994,53.4994,52000.0
2012-02-01 15:50:00,61.87,61.92,61.81,61.81,59700.0,53.5081,53.5513,53.4562,53.4562,59700.0
2012-02-01 15:55:00,61.81,61.86,61.77,61.83,191900.0,53.4562,53.4994,53.4216,53.4735,191900.0
2012-02-02 09:30:00,61.95,62.02,61.92,62.01,47800.0,53.5773,53.6378,53.5513,53.6291,47800.0
2012-02-02 09:35:00,62.02,62.02,61.96,61.99,45900.0,53.6378,53.6378,53.5859,53.6118,45900.0
2012-02-02 09:40:00,61.96,61.96,61.91,61.93,10000.0,53.5859,53.5859,53.5427,53.56,10000.0
2012-02-02 09:45:00,61.93,61.95,61.9,61.94,50200.0,53.56,53.5773,53.534,53.5686,50200.0
2012-02-02 09:50:00,61.91,61.91,61.87,61.88,16200.0,53.5427,53.5427,53.5081,53.5167,16200.0
2012-02-02 09:55:00,61.88,61.95,61.88,61.95,13800.0,53.5167,53.5773,53.5167,53.5773,13800.0
2012-02-02 10:00:00,61.98,62.02,61.98,62.01,10100.0,53.6032,53.6378,53.6032,53.6291,10100.0
2012-02-02 10:05:00,61.98,62.06,61.97,62.06,9500.0,53.6032,53.6724,53.5946,53.6724,9500.0
2012-02-02 10:10:00,62.05,62.07,62.03,62.03,32200.0,53.6637,53.681,53.6464,53.6464,32200.0
2012-02-02 10:15:00,62.04,62.07,62.04,62.05,14700.0,53.6551,53.681,53.6551,53.6637,14700.0
2012-02-02 10:20:00,62.04,62.05,62.01,62.02,29800.0,53.6551,53.6637,53.6291,53.6378,29800.0
2012-02-02 10:25:00,62.03,62.04,62.0,62.0,7600.0,53.6464,53.6551,53.6205,53.6205,7600.0
2012-02-02 10:30:00,62.0,62.02,61.99,62.02,11700.0,53.6205,53.6378,53.6118,53.6378,11700.0
2012-02-02 10:35:00,62.01,62.04,62.01,62.03,26000.0,53.6291,53.6551,53.6291,53.6464,26000.0
2012-02-02 10:40:00,62.04,62.08,62.03,62.04,14700.0,53.6551,53.6897,53.6464,53.6551,14700.0
2012-02-02 10:45:00,62.04,62.1,62.04,62.1,40300.0,53.6551,53.707,53.6551,53.707,40300.0
2012-02-02 10:50:00,62.09,62.12,62.09,62.1,23000.0,53.6983,53.7243,53.6983,53.707,23000.0
2012-02-02 10:55:00,62.09,62.12,62.07,62.07,8300.0,53.6983,53.7243,53.681,53.681,8300.0
2012-02-02 11:00:00,62.07,62.12,62.07,62.1,20100.0,53.681,53.7243,53.681,53.707,20100.0
2012-02-02 11:05:00,62.1,62.1,62.06,62.07,15600.0,53.707,53.707,53.6724,53.681,15600.0
2012-02-02 11:10:00,62.06,62.06,62.02,62.03,19200.0,53.6724,53.6724,53.6378,53.6464,19200.0
2012-02-02 11:15:00,62.02,62.02,61.99,61.99,11200.0,53.6378,53.6378,53.6118,53.6118,11200.0
2012-02-02 11:20:00,61.98,62.02,61.98,62.0,7200.0,53.6032,53.6378,53.6032,53.6205,7200.0
2012-02-02 11:25:00,61.99,62.04,61.98,61.99,15900.0,53.6118,53.6551,53.6032,53.6118,15900.0
2012-02-02 11:30:00,61.99,62.0,61.97,61.99,10300.0,53.6118,53.6205,53.5946,53.6118,10300.0
2012-02-02 11:35:00,62.0,62.0,61.89,61.9,24600.0,53.6205,53.6205,53.5254,53.534,24600.0
2012-02-02 11:40:00,61.9,61.91,61.88,61.89,25100.0,53.534,53.5427,53.5167,53.5254,25100.0
2012-02-02 11:45:00,61.88,61.91,61.88,61.91,16600.0,53.5167,53.5427,53.5167,53.5427,16600.0
2012-02-02 11:50:00,61.91,61.96,61.91,61.91,28200.0,53.5427,53.5859,53.5427,53.5427,28200.0
2012-02-02 11:55:00,61.92,61.93,61.91,61.93,5100.0,53.5513,53.56,53.5427,53.56,5100.0
2012-02-02 12:00:00,61.93,61.96,61.93,61.95,18200.0,53.56,53.5859,53.56,53.5773,18200.0
2012-02-02 12:05:00,61.93,61.94,61.91,61.92,20200.0,53.56,53.5686,53.5427,53.5513,20200.0
2012-02-02 12:10:00,61.9,61.9,61.86,61.86,33700.0,53.534,53.534,53.4994,53.4994,33700.0
2012-02-02 12:15:00,61.86,61.86,61.83,61.85,16700.0,53.4994,53.4994,53.4735,53.4908,16700.0
2012-02-02 12:20:00,61.85,61.88,61.84,61.86,13900.0,53.4908,53.5167,53.4821,53.4994,13900.0
2012-02-02 12:25:00,61.86,61.87,61.86,61.86,8900.0,53.4994,53.5081,53.4994,53.4994,8900.0
2012-02-02 12:30:00,61.86,61.86,61.82,61.83,4400.0,53.4994,53.4994,53.4648,53.4735,4400.0
2012-02-02 12:35:00,61.83,61.83,61.75,61.75,6100.0,53.4735,53.4735,53.4043,53.4043,6100.0
2012-02-02 12:40:00,61.73,61.77,61.73,61.77,14000.0,53.387,53.4216,53.387,53.4216,14000.0
2012-02-02 12:45:00,61.78,61.82,61.78,61.82,63100.0,53.4302,53.4648,53.4302,53.4648,63100.0
2012-02-02 12:50:00,61.81,61.81,61.8,61.8,3100.0,53.4562,53.4562,53.4475,53.4475,3100.0
2012-02-02 12:55:00,61.8,61.86,61.8,61.86,14900.0,53.4475,53.4994,53.4475,53.4994,14900.0
2012-02-02 13:00:00,61.87,61.87,61.84,61.84,10100.0,53.5081,53.5081,53.4821,53.4821,10100.0
2012-02-02 13:05:00,61.84,61.86,61.83,61.85,10200.0,53.4821,53.4994,53.4735,53.4908,10200.0
2012-02-02 13:10:00,61.86,61.88,61.85,61.88,10700.0,53.4994,53.5167,53.4908,53.5167,10700.0
2012-02-02 13:15:00,61.86,61.88,61.85,61.87,11400.0,53.4994,53.5167,53.4908,53.5081,11400.0
2012-02-02 13:20:00,61.87,61.87,61.84,61.84,4500.0,53.5081,53.5081,53.4821,53.4821,4500.0
2012-02-02 13:25:00,61.85,61.85,61.82,61.83,9600.0,53.4908,53.4908,53.4648,53.4735,9600.0
2012-02-02 13:30:00,61.82,61.86,61.82,61.86,28600.0,53.4648,53.4994,53.4648,53.4994,28600.0
2012-02-02 13:35:00,61.86,61.87,61.85,61.86,16700.0,53.4994,53.5081,53.4908,53.4994,16700.0
2012-02-02 13:40:00,61.86,61.88,61.85,61.86,30800.0,53.4994,53.5167,53.4908,53.4994,30800.0
2012-02-02 13:45:00,61.87,61.92,61.87,61.91,10700.0,53.5081,53.5513,53.5081,53.5427,10700.0
2012-02-02 13:50:00,61.91,61.92,61.9,61.91,18700.0,53.5427,53.5513,53.534,53.5427,18700.0
2012-02-02 13:55:00,61.91,61.93,61.9,61.91,11200.0,53.5427,53.56,53.534,53.5427,11200.0
2012-02-02 14:00:00,61.91,61.91,61.89,61.91,7600.0,53.5427,53.5427,53.5254,53.5427,7600.0
2012-02-02 14:05:00,61.91,61.94,61.9,61.93,20200.0,53.5427,53.5686,53.534,53.56,20200.0
2012-02-02 14:10:00,61.92,61.93,61.91,61.93,31100.0,53.5513,53.56,53.5427,53.56,31100.0
2012-02-02 14:15:00,61.93,61.93,61.91,61.91,30200.0,53.56,53.56,53.5427,53.5427,30200.0
2012-02-02 14:20:00,61.92,61.94,61.91,61.94,29800.0,53.5513,53.5686,53.5427,53.5686,29800.0
2012-02-02 14:25:00,61.94,61.94,61.91,61.92,16500.0,53.5686,53.5686,53.5427,53.5513,16500.0
2012-02-02 14:30:00,61.91,61.96,61.91,61.96,34900.0,53.5427,53.5859,53.5427,53.5859,34900.0
2012-02-02 14:35:00,61.95,61.96,61.94,61.95,143600.0,53.5773,53.5859,53.5686,53.5773,143600.0
2012-02-02 14:40:00,61.95,61.95,61.91,61.94,80000.0,53.5773,53.5773,53.5427,53.5686,80000.0
2012-02-02 14:45:00,61.94,61.95,61.9,61.92,96400.0,53.5686,53.5773,53.534,53.5513,96400.0
2012-02-02 14:50:00,61.92,61.93,61.89,61.91,113200.0,53.5513,53.56,53.5254,53.5427,113200.0
2012-02-02 14:55:00,61.92,61.95,61.92,61.94,69300.0,53.5513,53.5773,53.5513,53.5686,69300.0
2012-02-02 15:00:00,61.94,61.96,61.92,61.95,68900.0,53.5686,53.5859,53.5513,53.5773,68900.0
2012-02-02 15:05:00,61.95,61.97,61.95,61.95,55000.0,53.5773,53.5946,53.5773,53.5773,55000.0
2012-02-02 15:10:00,61.95,61.98,61.94,61.97,57600.0,53.5773,53.6032,53.5686,53.5946,57600.0
2012-02-02 15:15:00,61.98,61.98,61.95,61.96,62800.0,53.6032,53.6032,53.5773,53.5859,62800.0
2012-02-02 15:20:00,61.95,61.96,61.93,61.95,45200.0,53.5773,53.5859,53.56,53.5773,45200.0
2012-02-02 15:25:00,61.96,61.98,61.95,61.95,41500.0,53.5859,53.6032,53.5773,53.5773,41500.0
2012-02-02 15:30:00,61.96,61.98,61.96,61.97,55300.0,53.5859,53.6032,53.5859,53.5946,55300.0
2012-02-02 15:35:00,61.97,62.02,61.97,62.0,87900.0,53.5946,53.6378,53.5946,53.6205,87900.0
2012-02-02 15:40:00,62.01,62.01,61.96,61.99,65600.0,53.6291,53.6291,53.5859,53.6118,65600.0
2012-02-02 15:45:00,61.99,61.99,61.95,61.95,62500.0,53.6118,53.6118,53.5773,53.5773,62500.0
2012-02-02 15:50:00,61.95,61.96,61.93,61.94,60100.0,53.5773,53.5859,53.56,53.5686,60100.0
2012-02-02 15:55:00,61.94,61.95,61.91,61.93,148500.0,53.5686,53.5773,53.5427,53.56,148500.0
2012-02-03 09:30:00,62.59,62.59,62.46,62.49,58300.0,54.1308,54.1308,54.0183,54.0443,58300.0
2012-02-03 09:35:00,62.48,62.49,62.44,62.48,9900.0,54.0356,54.0443,54.001,54.0356,9900.0
2012-02-03 09:40:00,62.49,62.5,62.44,62.46,65300.0,54.0443,54.0529,54.001,54.0183,65300.0
2012-02-03 09:45:00,62.47,62.52,62.44,62.52,81300.0,54.027,54.0702,54.001,54.0702,81300.0
2012-02-03 09:50:00,62.51,62.54,62.5,62.53,12800.0,54.0616,54.0875,54.0529,54.0789,12800.0
2012-02-03 09:55:00,62.54,62.57,62.53,62.55,16200.0,54.0875,54.1135,54.0789,54.0962,16200.0
2012-02-03 10:00:00,62.57,62.65,62.56,62.57,20000.0,54.1135,54.1826,54.1048,54.1135,20000.0
2012-02-03 10:05:00,62.58,62.69,62.57,62.69,6300.0,54.1221,54.2172,54.1135,54.2172,6300.0
2012-02-03 10:10:00,62.69,62.7,62.67,62.68,16600.0,54.2172,54.2259,54.1999,54.2086,16600.0
2012-02-03 10:15:00,62.69,62.73,62.68,62.69,9400.0,54.2172,54.2518,54.2086,54.2172,9400.0
2012-02-03 10:20:00,62.69,62.72,62.69,62.69,8000.0,54.2172,54.2432,54.2172,54.2172,8000.0
2012-02-03 10:25:00,62.68,62.69,62.65,62.67,77600.0,54.2086,54.2172,54.1826,54.1999,77600.0
2012-02-03 10:30:00,62.67,62.68,62.66,62.68,28100.0,54.1999,54.2086,54.1913,54.2086,28100.0
2012-02-03 10:35:00,62.67,62.74,62.67,62.72,22100.0,54.1999,54.2605,54.1999,54.2432,22100.0
2012-02-03 10:40:00,62.72,62.74,62.69,62.71,17600.0,54.2432,54.2605,54.2172,54.2345,17600.0
2012-02-03 10:45:00,62.71,62.72,62.69,62.72,16200.0,54.2345,54.2432,54.2172,54.2432,16200.0
2012-02-03 10:50:00,62.71,62.73,62.71,62.71,9700.0,54.2345,54.2518,54.2345,54.2345,9700.0
2012-02-03 10:55:00,62.71,62.73,62.7,62.7,14100.0,54.2345,54.2518,54.2259,54.2259,14100.0
2012-02-03 11:00:00,62.69,62.69,62.66,62.67,12200.0,54.2172,54.2172,54.1913,54.1999,12200.0
2012-02-03 11:05:00,62.65,62.66,62.64,62.65,19800.0,54.1826,54.1913,54.174,54.1826,19800.0
2012-02-03 11:10:00,62.65,62.66,62.64,62.66,33100.0,54.1826,54.1913,54.174,54.1913,33100.0
2012-02-03 11:15:00,62.68,62.69,62.66,62.67,16900.0,54.2086,54.2172,54.1913,54.1999,16900.0
2012-02-03 11:20:00,62.67,62.72,62.67,62.71,20700.0,54.1999,54.2432,54.1999,54.2345,20700.0
2012-02-03 11:25:00,62.71,62.73,62.71,62.73,8600.0,54.2345,54.2518,54.2345,54.2518,8600.0
2012-02-03 11:30:00,62.73,62.74,62.71,62.72,12300.0,54.2518,54.2605,54.2345,54.2432,12300.0
2012-02-03 11:35:00,62.72,62.73,62.7,62.72,14000.0,54.2432,54.2518,54.2259,54.2432,14000.0
2012-02-03 11:40:00,62.72,62.73,62.69,62.72,7000.0,54.2432,54.2518,54.2172,54.2432,7000.0
2012-02-03 11:45:00,62.72,62.74,62.72,62.73,1800.0,54.2432,54.2605,54.2432,54.2518,1800.0
2012-02-03 11:50:00,62.74,62.74,62.73,62.73,8400.0,54.2605,54.2605,54.2518,54.2518,8400.0
2012-02-03 11:55:00,62.74,62.74,62.68,62.69,5200.0,54.2605,54.2605,54.2086,54.2172,5200.0
2012-02-03 12:00:00,62.69,62.73,62.67,62.73,18800.0,54.2172,54.2518,54.1999,54.2518,18800.0
2012-02-03 12:05:00,62.72,62.75,62.71,62.74,127400.0,54.2432,54.2691,54.2345,54.2605,127400.0
2012-02-03 12:10:00,62.75,62.76,62.71,62.71,156000.0,54.2691,54.2778,54.2345,54.2345,156000.0
2012-02-03 12:15:00,62.71,62.73,62.7,62.7,19900.0,54.2345,54.2518,54.2259,54.2259,19900.0
2012-02-03 12:20:00,62.7,62.74,62.69,62.73,6500.0,54.2259,54.2605,54.2172,54.2518,6500.0
2012-02-03 12:25:00,62.74,62.75,62.73,62.74,15300.0,54.2605,54.2691,54.2518,54.2605,15300.0
2012-02-03 12:30:00,62.74,62.75,62.74,62.75,11900.0,54.2605,54.2691,54.2605,54.2691,11900.0
2012-02-03 12:35:00,62.75,62.75,62.72,62.74,13900.0,54.2691,54.2691,54.2432,54.2605,13900.0
2012-02-03 12:40:00,62.75,62.8,62.75,62.79,25900.0,54.2691,54.3124,54.2691,54.3037,25900.0
2012-02-03 12:45:00,62.79,62.82,62.78,62.78,23800.0,54.3037,54.3297,54.2951,54.2951,23800.0
2012-02-03 12:50:00,62.78,62.8,62.77,62.78,14000.0,54.2951,54.3124,54.2864,54.2951,14000.0
2012-02-03 12:55:00,62.78,62.78,62.75,62.77,5000.0,54.2951,54.2951,54.2691,54.2864,5000.0
2012-02-03 13:00:00,62.77,62.79,62.76,62.79,7000.0,54.2864,54.3037,54.2778,54.3037,7000.0
2012-02-03 13:05:00,62.79,62.79,62.76,62.79,13100.0,54.3037,54.3037,54.2778,54.3037,13100.0
2012-02-03 13:10:00,62.78,62.79,62.77,62.78,16800.0,54.2951,54.3037,54.2864,54.2951,16800.0
2012-02-03 13:15:00,62.78,62.79,62.76,62.76,7800.0,54.2951,54.3037,54.2778,54.2778,7800.0
2012-02-03 13:20:00,62.77,62.78,62.76,62.77,24500.0,54.2864,54.2951,54.2778,54.2864,24500.0
2012-02-03 13:25:00,62.76,62.79,62.76,62.77,23500.0,54.2778,54.3037,54.2778,54.2864,23500.0
2012-02-03 13:30:00,62.77,62.78,62.75,62.75,16300.0,54.2864,54.2951,54.2691,54.2691,16300.0
2012-02-03 13:35:00,62.76,62.76,62.74,62.75,14400.0,54.2778,54.2778,54.2605,54.2691,14400.0
2012-02-03 13:40:00,62.75,62.75,62.72,62.72,24900.0,54.2691,54.2691,54.2432,54.2432,24900.0
2012-02-03 13:45:00,62.73,62.74,62.73,62.74,18400.0,54.2518,54.2605,54.2518,54.2605,18400.0
2012-02-03 13:50:00,62.74,62.75,62.72,62.75,23000.0,54.2605,54.2691,54.2432,54.2691,23000.0
2012-02-03 13:55:00,62.74,62.75,62.72,62.73,12400.0,54.2605,54.2691,54.2432,54.2518,12400.0
2012-02-03 14:00:00,62.73,62.77,62.73,62.76,15700.0,54.2518,54.2864,54.2518,54.2778,15700.0
2012-02-03 14:05:00,62.75,62.76,62.75,62.76,34000.0,54.2691,54.2778,54.2691,54.2778,34000.0
2012-02-03 14:10:00,62.75,62.78,62.75,62.77,46200.0,54.2691,54.2951,54.2691,54.2864,46200.0
2012-02-03 14:15:00,62.77,62.8,62.76,62.8,12500.0,54.2864,54.3124,54.2778,54.3124,12500.0
2012-02-03 14:20:00,62.8,62.8,62.77,62.8,43100.0,54.3124,54.3124,54.2864,54.3124,43100.0
2012-02-03 14:25:00,62.8,62.81,62.78,62.8,10300.0,54.3124,54.321,54.2951,54.3124,10300.0
2012-02-03 14:30:00,62.8,62.8,62.78,62.79,48700.0,54.3124,54.3124,54.2951,54.3037,48700.0
2012-02-03 14:35:00,62.79,62.82,62.79,62.8,32900.0,54.3037,54.3297,54.3037,54.3124,32900.0
2012-02-03 14:40:00,62.79,62.83,62.79,62.81,270200.0,54.3037,54.3383,54.3037,54.321,270200.0
2012-02-03 14:45:00,62.82,62.83,62.8,62.83,19000.0,54.3297,54.3383,54.3124,54.3383,19000.0
2012-02-03 14:50:00,62.83,62.83,62.8,62.81,15900.0,54.3383,54.3383,54.3124,54.321,15900.0
2012-02-03 14:55:00,62.8,62.84,62.8,62.82,27800.0,54.3124,54.347,54.3124,54.3297,27800.0
2012-02-03 15:00:00,62.83,62.83,62.79,62.8,31300.0,54.3383,54.3383,54.3037,54.3124,31300.0
2012-02-03 15:05:00,62.81,62.82,62.79,62.79,28700.0,54.321,54.3297,54.3037,54.3037,28700.0
2012-02-03 15:10:00,62.8,62.81,62.79,62.8,30300.0,54.3124,54.321,54.3037,54.3124,30300.0
2012-02-03 15:15:00,62.8,62.8,62.77,62.79,26900.0,54.3124,54.3124,54.2864,54.3037,26900.0
2012-02-03 15:20:00,62.79,62.79,62.75,62.77,32200.0,54.3037,54.3037,54.2691,54.2864,32200.0
2012-02-03 15:25:00,62.76,62.79,62.75,62.79,71300.0,54.2778,54.3037,54.2691,54.3037,71300.0
2012-02-03 15:30:00,62.79,62.8,62.77,62.78,50300.0,54.3037,54.3124,54.2864,54.2951,50300.0
2012-02-03 15:35:00,62.77,62.78,62.74,62.75,31400.0,54.2864,54.2951,54.2605,54.2691,31400.0
2012-02-03 15:40:00,62.74,62.77,62.73,62.76,32800.0,54.2605,54.2864,54.2518,54.2778,32800.0
2012-02-03 15:45:00,62.76,62.8,62.76,62.78,79300.0,54.2778,54.3124,54.2778,54.2951,79300.0
2012-02-03 15:50:00,62.8,62.82,62.79,62.8,28800.0,54.3124,54.3297,54.3037,54.3124,28800.0
2012-02-03 15:55:00,62.81,62.84,62.79,62.81,129000.0,54.321,54.347,54.3037,54.321,129000.0
2012-02-06 09:30:00,62.58,62.58,62.47,62.5,43900.0,54.1221,54.1221,54.027,54.0529,43900.0
2012-02-06 09:35:00,62.47,62.56,62.47,62.56,18000.0,54.027,54.1048,54.027,54.1048,18000.0
2012-02-06 09:40:00,62.56,62.56,62.51,62.51,13500.0,54.1048,54.1048,54.0616,54.0616,13500.0
2012-02-06 09:45:00,62.51,62.62,62.51,62.62,32200.0,54.0616,54.1567,54.0616,54.1567,32200.0
2012-02-06 09:50:00,62.63,62.71,62.63,62.68,33000.0,54.1653,54.2345,54.1653,54.2086,33000.0
2012-02-06 09:55:00,62.69,62.7,62.63,62.66,18700.0,54.2172,54.2259,54.1653,54.1913,18700.0
2012-02-06 10:00:00,62.66,62.71,62.66,62.7,24000.0,54.1913,54.2345,54.1913,54.2259,24000.0
2012-02-06 10:05:00,62.7,62.74,62.69,62.7,13400.0,54.2259,54.2605,54.2172,54.2259,13400.0
2012-02-06 10:10:00,62.7,62.74,62.67,62.68,8400.0,54.2259,54.2605,54.1999,54.2086,8400.0
2012-02-06 10:15:00,62.68,62.72,62.65,62.66,16600.0,54.2086,54.2432,54.1826,54.1913,16600.0
2012-02-06 10:20:00,62.66,62.68,62.64,62.68,8400.0,54.1913,54.2086,54.174,54.2086,8400.0
2012-02-06 10:25:00,62.67,62.69,62.64,62.64,6900.0,54.1999,54.2172,54.174,54.174,6900.0
2012-02-06 10:30:00,62.65,62.66,62.63,62.64,71800.0,54.1826,54.1913,54.1653,54.174,71800.0
2012-02-06 10:35:00,62.65,62.68,62.64,62.66,39700.0,54.1826,54.2086,54.174,54.1913,39700.0
2012-02-06 10:40:00,62.65,62.65,62.59,62.61,25200.0,54.1826,54.1826,54.1308,54.1481,25200.0
2012-02-06 10:45:00,62.6,62.64,62.6,62.6,35600.0,54.1394,54.174,54.1394,54.1394,35600.0
2012-02-06 10:50:00,62.6,62.67,62.59,62.63,114400.0,54.1394,54.1999,54.1308,54.1653,114400.0
2012-02-06 10:55:00,62.64,62.68,62.64,62.68,40300.0,54.174,54.2086,54.174,54.2086,40300.0
2012-02-06 11:00:00,62.68,62.7,62.67,62.7,4300.0,54.2086,54.2259,54.1999,54.2259,4300.0
2012-02-06 11:05:00,62.68,62.73,62.68,62.7,6700.0,54.2086,54.2518,54.2086,54.2259,6700.0
2012-02-06 11:10:00,62.72,62.75,62.71,62.71,24600.0,54.2432,54.2691,54.2345,54.2345,24600.0
2012-02-06 11:15:00,62.71,62.75,62.7,62.74,17700.0,54.2345,54.2691,54.2259,54.2605,17700.0
2012-02-06 11:20:00,62.74,62.74,62.71,62.72,5000.0,54.2605,54.2605,54.2345,54.2432,5000.0
2012-02-06 11:25:00,62.72,62.74,62.72,62.73,7800.0,54.2432,54.2605,54.2432,54.2518,7800.0
2012-02-06 11:30:00,62.74,62.75,62.73,62.74,13000.0,54.2605,54.2691,54.2518,54.2605,13000.0
2012-02-06 11:35:00,62.74,62.75,62.7,62.72,6500.0,54.2605,54.2691,54.2259,54.2432,6500.0
2012-02-06 11:40:00,62.72,62.74,62.72,62.74,6600.0,54.2432,54.2605,54.2432,54.2605,6600.0
2012-02-06 11:45:00,62.74,62.76,62.74,62.75,13200.0,54.2605,54.2778,54.2605,54.2691,13200.0
2012-02-06 11:50:00,62.75,62.75,62.72,62.73,15700.0,54.2691,54.2691,54.2432,54.2518,15700.0
2012-02-06 11:55:00,62.73,62.77,62.71,62.75,7500.0,54.2518,54.2864,54.2345,54.2691,7500.0
2012-02-06 12:00:00,62.77,62.79,62.73,62.75,22100.0,54.2864,54.3037,54.2518,54.2691,22100.0
2012-02-06 12:05:00,62.76,62.76,62.71,62.73,11700.0,54.2778,54.2778,54.2345,54.2518,11700.0
2012-02-06 12:10:00,62.73,62.73,62.7,62.73,58200.0,54.2518,54.2518,54.2259,54.2518,58200.0
2012-02-06 12:15:00,62.73,62.76,62.73,62.75,19400.0,54.2518,54.2778,54.2518,54.2691,19400.0
2012-02-06 12:20:00,62.74,62.76,62.73,62.75,29100.0,54.2605,54.2778,54.2518,54.2691,29100.0
2012-02-06 12:25:00,62.75,62.75,62.72,62.73,33600.0,54.2691,54.2691,54.2432,54.2518,33600.0
2012-02-06 12:30:00,62.74,62.79,62.72,62.78,134100.0,54.2605,54.3037,54.2432,54.2951,134100.0
2012-02-06 12:35:00,62.78,62.8,62.76,62.79,164700.0,54.2951,54.3124,54.2778,54.3037,164700.0
2012-02-06 12:40:00,62.79,62.79,62.76,62.79,53800.0,54.3037,54.3037,54.2778,54.3037,53800.0
2012-02-06 12:45:00,62.78,62.8,62.78,62.79,83700.0,54.2951,54.3124,54.2951,54.3037,83700.0
2012-02-06 12:50:00,62.79,62.81,62.79,62.81,14200.0,54.3037,54.321,54.3037,54.321,14200.0
2012-02-06 12:55:00,62.81,62.81,62.79,62.8,8500.0,54.321,54.321,54.3037,54.3124,8500.0
2012-02-06 13:00:00,62.8,62.8,62.78,62.79,17400.0,54.3124,54.3124,54.2951,54.3037,17400.0
2012-02-06 13:05:00,62.79,62.8,62.78,62.8,36300.0,54.3037,54.3124,54.2951,54.3124,36300.0
2012-02-06 13:10:00,62.8,62.81,62.78,62.79,15500.0,54.3124,54.321,54.2951,54.3037,15500.0
2012-02-06 13:15:00,62.79,62.8,62.78,62.78,25000.0,54.3037,54.3124,54.2951,54.2951,25000.0
2012-02-06 13:20:00,62.78,62.79,62.75,62.78,35100.0,54.2951,54.3037,54.2691,54.2951,35100.0
2012-02-06 13:25:00,62.78,62.78,62.75,62.76,6300.0,54.2951,54.2951,54.2691,54.2778,6300.0
2012-02-06 13:30:00,62.75,62.78,62.74,62.77,64600.0,54.2691,54.2951,54.2605,54.2864,64600.0
2012-02-06 13:35:00,62.77,62.78,62.74,62.74,14700.0,54.2864,54.2951,54.2605,54.2605,14700.0
2012-02-06 13:40:00,62.73,62.74,62.71,62.72,17700.0,54.2518,54.2605,54.2345,54.2432,17700.0
2012-02-06 13:45:00,62.71,62.71,62.68,62.68,13200.0,54.2345,54.2345,54.2086,54.2086,13200.0
2012-02-06 13:50:00,62.69,62.7,62.67,62.7,31700.0,54.2172,54.2259,54.1999,54.2259,31700.0
2012-02-06 13:55:00,62.69,62.7,62.69,62.69,24600.0,54.2172,54.2259,54.2172,54.2172,24600.0
2012-02-06 14:00:00,62.7,62.7,62.69,62.69,7100.0,54.2259,54.2259,54.2172,54.2172,7100.0
2012-02-06 14:05:00,62.7,62.71,62.69,62.71,49900.0,54.2259,54.2345,54.2172,54.2345,49900.0
2012-02-06 14:10:00,62.7,62.75,62.7,62.74,26800.0,54.2259,54.2691,54.2259,54.2605,26800.0
2012-02-06 14:15:00,62.74,62.75,62.71,62.73,15100.0,54.2605,54.2691,54.2345,54.2518,15100.0
2012-02-06 14:20:00,62.72,62.74,62.71,62.73,15700.0,54.2432,54.2605,54.2345,54.2518,15700.0
2012-02-06 14:25:00,62.73,62.74,62.71,62.72,18900.0,54.2518,54.2605,54.2345,54.2432,18900.0
2012-02-06 14:30:00,62.72,62.74,62.72,62.73,9200.0,54.2432,54.2605,54.2432,54.2518,9200.0
2012-02-06 14:35:00,62.74,62.76,62.73,62.75,11200.0,54.2605,54.2778,54.2518,54.2691,11200.0
2012-02-06 14:40:00,62.76,62.76,62.72,62.74,19600.0,54.2778,54.2778,54.2432,54.2605,19600.0
2012-02-06 14:45:00,62.73,62.75,62.71,62.74,26200.0,54.2518,54.2691,54.2345,54.2605,26200.0
2012-02-06 14:50:00,62.74,62.74,62.71,62.73,11300.0,54.2605,54.2605,54.2345,54.2518,11300.0
2012-02-06 14:55:00,62.72,62.75,62.72,62.73,30600.0,54.2432,54.2691,54.2432,54.2518,30600.0
2012-02-06 15:00:00,62.72,62.78,62.72,62.77,96000.0,54.2432,54.2951,54.2432,54.2864,96000.0
2012-02-06 15:05:00,62.77,62.8,62.77,62.77,21600.0,54.2864,54.3124,54.2864,54.2864,21600.0
2012-02-06 15:10:00,62.78,62.79,62.75,62.75,28000.0,54.2951,54.3037,54.2691,54.2691,28000.0
2012-02-06 15:15:00,62.76,62.79,62.75,62.79,32100.0,54.2778,54.3037,54.2691,54.3037,32100.0
2012-02-06 15:20:00,62.79,62.8,62.75,62.76,32500.0,54.3037,54.3124,54.2691,54.2778,32500.0
2012-02-06 15:25:00,62.76,62.78,62.75,62.76,32600.0,54.2778,54.2951,54.2691,54.2778,32600.0
2012-02-06 15:30:00,62.75,62.77,62.74,62.75,60200.0,54.2691,54.2864,54.2605,54.2691,60200.0
2012-02-06 15:35:00,62.75,62.78,62.74,62.76,59200.0,54.2691,54.2951,54.2605,54.2778,59200.0
2012-02-06 15:40:00,62.76,62.79,62.75,62.79,76900.0,54.2778,54.3037,54.2691,54.3037,76900.0
2012-02-06 15:45:00,62.79,62.8,62.75,62.78,55500.0,54.3037,54.3124,54.2691,54.2951,55500.0
2012-02-06 15:50:00,62.78,62.79,62.74,62.75,73400.0,54.2951,54.3037,54.2605,54.2691,73400.0
2012-02-06 15:55:00,62.74,62.82,62.74,62.79,114300.0,54.2605,54.3297,54.2605,54.3037,114300.0
2012-02-07 09:30:00,62.67,62.75,62.65,62.65,40500.0,54.1999,54.2691,54.1826,54.1826,40500.0
2012-02-07 09:35:00,62.66,62.7,62.58,62.58,7900.0,54.1913,54.2259,54.1221,54.1221,7900.0
2012-02-07 09:40:00,62.59,62.66,62.59,62.65,74900.0,54.1308,54.1913,54.1308,54.1826,74900.0
2012-02-07 09:45:00,62.65,62.65,62.55,62.59,48100.0,54.1826,54.1826,54.0962,54.1308,48100.0
2012-02-07 09:50:00,62.58,62.6,62.52,62.55,44200.0,54.1221,54.1394,54.0702,54.0962,44200.0
2012-02-07 09:55:00,62.55,62.57,62.51,62.57,31800.0,54.0962,54.1135,54.0616,54.1135,31800.0
2012-02-07 10:00:00,62.56,62.58,62.46,62.46,43700.0,54.1048,54.1221,54.0183,54.0183,43700.0
2012-02-07 10:05:00,62.44,62.51,62.43,62.51,13400.0,54.001,54.0616,53.9924,54.0616,13400.0
2012-02-07 10:10:00,62.5,62.61,62.47,62.61,15500.0,54.0529,54.1481,54.027,54.1481,15500.0
2012-02-07 10:15:00,62.61,62.62,62.59,62.62,7600.0,54.1481,54.1567,54.1308,54.1567,7600.0
2012-02-07 10:20:00,62.61,62.67,62.58,62.67,11300.0,54.1481,54.1999,54.1221,54.1999,11300.0
2012-02-07 10:25:00,62.68,62.68,62.62,62.62,21300.0,54.2086,54.2086,54.1567,54.1567,21300.0
2012-02-07 10:30:00,62.62,62.68,62.62,62.64,14800.0,54.1567,54.2086,54.1567,54.174,14800.0
2012-02-07 10:35:00,62.64,62.66,62.63,62.65,5200.0,54.174,54.1913,54.1653,54.1826,5200.0
2012-02-07 10:40:00,62.66,62.72,62.66,62.7,11400.0,54.1913,54.2432,54.1913,54.2259,11400.0
2012-02-07 10:45:00,62.7,62.74,62.7,62.74,11600.0,54.2259,54.2605,54.2259,54.2605,11600.0
2012-02-07 10:50:00,62.73,62.78,62.73,62.77,12300.0,54.2518,54.2951,54.2518,54.2864,12300.0
2012-02-07 10:55:00,62.78,62.88,62.76,62.86,21900.0,54.2951,54.3816,54.2778,54.3643,21900.0
2012-02-07 11:00:00,62.87,62.89,62.85,62.88,11900.0,54.3729,54.3902,54.3556,54.3816,11900.0
2012-02-07 11:05:00,62.87,62.92,62.86,62.89,27400.0,54.3729,54.4162,54.3643,54.3902,27400.0
2012-02-07 11:10:00,62.9,62.9,62.88,62.89,9800.0,54.3989,54.3989,54.3816,54.3902,9800.0
2012-02-07 11:15:00,62.89,62.9,62.87,62.88,24600.0,54.3902,54.3989,54.3729,54.3816,24600.0
2012-02-07 11:20:00,62.89,62.91,62.87,62.91,19100.0,54.3902,54.4075,54.3729,54.4075,19100.0
2012-02-07 11:25:00,62.91,62.96,62.89,62.96,7900.0,54.4075,54.4507,54.3902,54.4507,7900.0
2012-02-07 11:30:00,62.96,62.96,62.92,62.95,16200.0,54.4507,54.4507,54.4162,54.4421,16200.0
2012-02-07 11:35:00,62.96,62.96,62.91,62.94,39200.0,54.4507,54.4507,54.4075,54.4335,39200.0
2012-02-07 11:40:00,62.93,62.94,62.92,62.93,11100.0,54.4248,54.4335,54.4162,54.4248,11100.0
2012-02-07 11:45:00,62.92,62.93,62.89,62.89,8300.0,54.4162,54.4248,54.3902,54.3902,8300.0
2012-02-07 11:50:00,62.89,62.9,62.87,62.88,12000.0,54.3902,54.3989,54.3729,54.3816,12000.0
2012-02-07 11:55:00,62.89,62.9,62.88,62.89,10000.0,54.3902,54.3989,54.3816,54.3902,10000.0
2012-02-07 12:00:00,62.89,62.93,62.88,62.91,18800.0,54.3902,54.4248,54.3816,54.4075,18800.0
2012-02-07 12:05:00,62.91,62.91,62.88,62.9,4000.0,54.4075,54.4075,54.3816,54.3989,4000.0
2012-02-07 12:10:00,62.9,62.91,62.89,62.91,6000.0,54.3989,54.4075,54.3902,54.4075,6000.0
2012-02-07 12:15:00,62.9,62.94,62.9,62.92,14400.0,54.3989,54.4335,54.3989,54.4162,14400.0
2012-02-07 12:20:00,62.93,62.95,62.92,62.94,9000.0,54.4248,54.4421,54.4162,54.4335,9000.0
2012-02-07 12:25:00,62.94,62.95,62.89,62.9,13800.0,54.4335,54.4421,54.3902,54.3989,13800.0
2012-02-07 12:30:00,62.9,62.91,62.89,62.91,3600.0,54.3989,54.4075,54.3902,54.4075,3600.0
2012-02-07 12:35:00,62.91,62.94,62.9,62.93,24300.0,54.4075,54.4335,54.3989,54.4248,24300.0
2012-02-07 12:40:00,62.93,62.94,62.92,62.92,10300.0,54.4248,54.4335,54.4162,54.4162,10300.0
2012-02-07 12:45:00,62.92,62.93,62.91,62.92,17200.0,54.4162,54.4248,54.4075,54.4162,17200.0
2012-02-07 12:50:00,62.92,62.94,62.91,62.92,82500.0,54.4162,54.4335,54.4075,54.4162,82500.0
2012-02-07 12:55:00,62.93,62.94,62.92,62.94,44300.0,54.4248,54.4335,54.4162,54.4335,44300.0
2012-02-07 13:00:00,62.94,62.95,62.93,62.95,20400.0,54.4335,54.4421,54.4248,54.4421,20400.0
2012-02-07 13:05:00,62.95,62.99,62.95,62.97,22400.0,54.4421,54.4767,54.4421,54.4594,22400.0
2012-02-07 13:10:00,62.98,62.98,62.94,62.95,10500.0,54.468,54.468,54.4335,54.4421,10500.0
2012-02-07 13:15:00,62.95,62.95,62.88,62.89,13200.0,54.4421,54.4421,54.3816,54.3902,13200.0
2012-02-07 13:20:00,62.88,62.9,62.86,62.87,16500.0,54.3816,54.3989,54.3643,54.3729,16500.0
2012-02-07 13:25:00,62.88,62.93,62.88,62.91,9100.0,54.3816,54.4248,54.3816,54.4075,9100.0
2012-02-07 13:30:00,62.9,62.91,62.89,62.89,12700.0,54.3989,54.4075,54.3902,54.3902,12700.0
2012-02-07 13:35:00,62.91,62.94,62.91,62.94,8300.0,54.4075,54.4335,54.4075,54.4335,8300.0
2012-02-07 13:40:00,62.94,62.94,62.91,62.92,18800.0,54.4335,54.4335,54.4075,54.4162,18800.0
2012-02-07 13:45:00,62.91,62.95,62.9,62.95,60100.0,54.4075,54.4421,54.3989,54.4421,60100.0
2012-02-07 13:50:00,62.95,62.97,62.93,62.94,106500.0,54.4421,54.4594,54.4248,54.4335,106500.0
2012-02-07 13:55:00,62.94,62.95,62.93,62.94,34200.0,54.4335,54.4421,54.4248,54.4335,34200.0
2012-02-07 14:00:00,62.94,62.95,62.93,62.94,19500.0,54.4335,54.4421,54.4248,54.4335,19500.0
2012-02-07 14:05:00,62.93,62.93,62.9,62.92,24400.0,54.4248,54.4248,54.3989,54.4162,24400.0
2012-02-07 14:10:00,62.92,62.95,62.92,62.94,71900.0,54.4162,54.4421,54.4162,54.4335,71900.0
2012-02-07 14:15:00,62.94,62.95,62.92,62.95,10200.0,54.4335,54.4421,54.4162,54.4421,10200.0
2012-02-07 14:20:00,62.93,62.93,62.89,62.89,17200.0,54.4248,54.4248,54.3902,54.3902,17200.0
2012-02-07 14:25:00,62.89,62.92,62.87,62.88,16200.0,54.3902,54.4162,54.3729,54.3816,16200.0
2012-02-07 14:30:00,62.88,62.9,62.87,62.9,15600.0,54.3816,54.3989,54.3729,54.3989,15600.0
2012-02-07 14:35:00,62.9,62.91,62.89,62.9,14600.0,54.3989,54.4075,54.3902,54.3989,14600.0
2012-02-07 14:40:00,62.9,62.93,62.9,62.9,20900.0,54.3989,54.4248,54.3989,54.3989,20900.0
2012-02-07 14:45:00,62.9,62.92,62.9,62.91,15500.0,54.3989,54.4162,54.3989,54.4075,15500.0
2012-02-07 14:50:00,62.92,62.94,62.88,62.88,17300.0,54.4162,54.4335,54.3816,54.3816,17300.0
2012-02-07 14:55:00,62.88,62.89,62.82,62.83,12600.0,54.3816,54.3902,54.3297,54.3383,12600.0
2012-02-07 15:00:00,62.84,62.88,62.84,62.87,20100.0,54.347,54.3816,54.347,54.3729,20100.0
2012-02-07 15:05:00,62.87,62.91,62.87,62.9,34100.0,54.3729,54.4075,54.3729,54.3989,34100.0
2012-02-07 15:10:00,62.9,62.94,62.9,62.93,32100.0,54.3989,54.4335,54.3989,54.4248,32100.0
2012-02-07 15:15:00,62.94,62.99,62.93,62.97,31200.0,54.4335,54.4767,54.4248,54.4594,31200.0
2012-02-07 15:20:00,62.96,62.99,62.94,62.98,10000.0,54.4507,54.4767,54.4335,54.468,10000.0
2012-02-07 15:25:00,62.97,63.03,62.97,63.0,34400.0,54.4594,54.5113,54.4594,54.4853,34400.0
2012-02-07 15:30:00,63.01,63.01,62.98,63.0,19400.0,54.494,54.494,54.468,54.4853,19400.0
2012-02-07 15:35:00,63.01,63.03,62.99,63.0,13400.0,54.494,54.5113,54.4767,54.4853,13400.0
2012-02-07 15:40:00,62.99,63.02,62.97,63.02,15700.0,54.4767,54.5026,54.4594,54.5026,15700.0
2012-02-07 15:45:00,63.01,63.02,62.93,62.95,26900.0,54.494,54.5026,54.4248,54.4421,26900.0
2012-02-07 15:50:00,62.96,62.97,62.93,62.95,50100.0,54.4507,54.4594,54.4248,54.4421,50100.0
2012-02-07 15:55:00,62.95,62.97,62.91,62.91,186200.0,54.4421,54.4594,54.4075,54.4075,186200.0
2012-02-08 09:30:00,62.97,63.03,62.97,63.03,32900.0,54.4594,54.5113,54.4594,54.5113,32900.0
2012-02-08 09:35:00,63.04,63.04,62.93,62.93,24100.0,54.5199,54.5199,54.4248,54.4248,24100.0
2012-02-08 09:40:00,62.94,63.04,62.94,63.01,12000.0,54.4335,54.5199,54.4335,54.494,12000.0
2012-02-08 09:45:00,63.02,63.09,63.01,63.08,34400.0,54.5026,54.5632,54.494,54.5545,34400.0
2012-02-08 09:50:00,63.09,63.09,63.07,63.09,31400.0,54.5632,54.5632,54.5459,54.5632,31400.0
2012-02-08 09:55:00,63.09,63.1,63.07,63.08,3600.0,54.5632,54.5718,54.5459,54.5545,3600.0
2012-02-08 10:00:00,63.08,63.11,63.06,63.11,63600.0,54.5545,54.5805,54.5372,54.5805,63600.0
2012-02-08 10:05:00,63.1,63.12,63.05,63.05,81600.0,54.5718,54.5891,54.5286,54.5286,81600.0
2012-02-08 10:10:00,63.05,63.07,63.04,63.06,85900.0,54.5286,54.5459,54.5199,54.5372,85900.0
2012-02-08 10:15:00,63.07,63.1,63.06,63.07,88400.0,54.5459,54.5718,54.5372,54.5459,88400.0
2012-02-08 10:20:00,63.08,63.09,63.04,63.05,103400.0,54.5545,54.5632,54.5199,54.5286,103400.0
2012-02-08 10:25:00,63.05,63.05,63.01,63.04,127300.0,54.5286,54.5286,54.494,54.5199,127300.0
2012-02-08 10:30:00,63.04,63.04,62.96,62.96,12000.0,54.5199,54.5199,54.4507,54.4507,12000.0
2012-02-08 10:35:00,62.95,62.95,62.89,62.89,14100.0,54.4421,54.4421,54.3902,54.3902,14100.0
2012-02-08 10:40:00,62.9,62.91,62.84,62.86,27200.0,54.3989,54.4075,54.347,54.3643,27200.0
2012-02-08 10:45:00,62.85,62.91,62.84,62.9,73900.0,54.3556,54.4075,54.347,54.3989,73900.0
2012-02-08 10:50:00,62.9,62.92,62.89,62.91,10900.0,54.3989,54.4162,54.3902,54.4075,10900.0
2012-02-08 10:55:00,62.91,62.91,62.87,62.9,48400.0,54.4075,54.4075,54.3729,54.3989,48400.0
2012-02-08 11:00:00,62.9,62.93,62.81,62.81,6600.0,54.3989,54.4248,54.321,54.321,6600.0
2012-02-08 11:05:00,62.79,62.81,62.75,62.76,10600.0,54.3037,54.321,54.2691,54.2778,10600.0
2012-02-08 11:10:00,62.77,62.77,62.71,62.75,8600.0,54.2864,54.2864,54.2345,54.2691,8600.0
2012-02-08 11:15:00,62.74,62.75,62.68,62.68,7600.0,54.2605,54.2691,54.2086,54.2086,7600.0
2012-02-08 11:20:00,62.67,62.71,62.64,62.68,39100.0,54.1999,54.2345,54.174,54.2086,39100.0
2012-02-08 11:25:00,62.67,62.71,62.66,62.7,13300.0,54.1999,54.2345,54.1913,54.2259,13300.0
2012-02-08 11:30:00,62.7,62.72,62.68,62.7,16500.0,54.2259,54.2432,54.2086,54.2259,16500.0
2012-02-08 11:35:00,62.68,62.72,62.67,62.71,15300.0,54.2086,54.2432,54.1999,54.2345,15300.0
2012-02-08 11:40:00,62.71,62.71,62.64,62.65,23100.0,54.2345,54.2345,54.174,54.1826,23100.0
2012-02-08 11:45:00,62.66,62.71,62.66,62.71,9100.0,54.1913,54.2345,54.1913,54.2345,9100.0
2012-02-08 11:50:00,62.71,62.76,62.7,62.76,8700.0,54.2345,54.2778,54.2259,54.2778,8700.0
2012-02-08 11:55:00,62.77,62.78,62.76,62.77,27500.0,54.2864,54.2951,54.2778,54.2864,27500.0
2012-02-08 12:00:00,62.78,62.81,62.77,62.79,6100.0,54.2951,54.321,54.2864,54.3037,6100.0
2012-02-08 12:05:00,62.78,62.8,62.77,62.77,6000.0,54.2951,54.3124,54.2864,54.2864,6000.0
2012-02-08 12:10:00,62.77,62.8,62.76,62.79,8900.0,54.2864,54.3124,54.2778,54.3037,8900.0
2012-02-08 12:15:00,62.78,62.79,62.77,62.78,5200.0,54.2951,54.3037,54.2864,54.2951,5200.0
2012-02-08 12:20:00,62.79,62.83,62.79,62.82,11400.0,54.3037,54.3383,54.3037,54.3297,11400.0
2012-02-08 12:25:00,62.82,62.84,62.82,62.83,9500.0,54.3297,54.347,54.3297,54.3383,9500.0
2012-02-08 12:30:00,62.84,62.85,62.8,62.81,17000.0,54.347,54.3556,54.3124,54.321,17000.0
2012-02-08 12:35:00,62.81,62.82,62.8,62.81,7800.0,54.321,54.3297,54.3124,54.321,7800.0
2012-02-08 12:40:00,62.82,62.84,62.81,62.82,8200.0,54.3297,54.347,54.321,54.3297,8200.0
2012-02-08 12:45:00,62.83,62.84,62.81,62.82,6600.0,54.3383,54.347,54.321,54.3297,6600.0
2012-02-08 12:50:00,62.83,62.85,62.82,62.85,11900.0,54.3383,54.3556,54.3297,54.3556,11900.0
2012-02-08 12:55:00,62.85,62.88,62.85,62.87,18700.0,54.3556,54.3816,54.3556,54.3729,18700.0
2012-02-08 13:00:00,62.88,62.88,62.86,62.86,5200.0,54.3816,54.3816,54.3643,54.3643,5200.0
2012-02-08 13:05:00,62.86,62.88,62.86,62.87,16300.0,54.3643,54.3816,54.3643,54.3729,16300.0
2012-02-08 13:10:00,62.88,62.88,62.85,62.85,10900.0,54.3816,54.3816,54.3556,54.3556,10900.0
2012-02-08 13:15:00,62.85,62.85,62.82,62.83,16000.0,54.3556,54.3556,54.3297,54.3383,16000.0
2012-02-08 13:20:00,62.84,62.87,62.83,62.87,18300.0,54.347,54.3729,54.3383,54.3729,18300.0
2012-02-08 13:25:00,62.87,62.9,62.87,62.9,30800.0,54.3729,54.3989,54.3729,54.3989,30800.0
2012-02-08 13:30:00,62.9,62.92,62.87,62.88,9400.0,54.3989,54.4162,54.3729,54.3816,9400.0
2012-02-08 13:35:00,62.88,62.91,62.88,62.89,7300.0,54.3816,54.4075,54.3816,54.3902,7300.0
2012-02-08 13:40:00,62.89,62.9,62.88,62.89,8500.0,54.3902,54.3989,54.3816,54.3902,8500.0
2012-02-08 13:45:00,62.88,62.91,62.88,62.9,8000.0,54.3816,54.4075,54.3816,54.3989,8000.0
2012-02-08 13:50:00,62.9,62.91,62.89,62.89,6600.0,54.3989,54.4075,54.3902,54.3902,6600.0
2012-02-08 13:55:00,62.89,62.9,62.85,62.85,19300.0,54.3902,54.3989,54.3556,54.3556,19300.0
2012-02-08 14:00:00,62.86,62.87,62.85,62.85,9900.0,54.3643,54.3729,54.3556,54.3556,9900.0
2012-02-08 14:05:00,62.85,62.87,62.84,62.86,6800.0,54.3556,54.3729,54.347,54.3643,6800.0
2012-02-08 14:10:00,62.86,62.89,62.86,62.87,9300.0,54.3643,54.3902,54.3643,54.3729,9300.0
2012-02-08 14:15:00,62.87,62.89,62.86,62.89,6600.0,54.3729,54.3902,54.3643,54.3902,6600.0
2012-02-08 14:20:00,62.88,62.89,62.87,62.87,23600.0,54.3816,54.3902,54.3729,54.3729,23600.0
2012-02-08 14:25:00,62.88,62.95,62.87,62.91,9100.0,54.3816,54.4421,54.3729,54.4075,9100.0
2012-02-08 14:30:00,62.91,62.93,62.91,62.92,10900.0,54.4075,54.4248,54.4075,54.4162,10900.0
2012-02-08 14:35:00,62.92,62.96,62.92,62.93,20700.0,54.4162,54.4507,54.4162,54.4248,20700.0
2012-02-08 14:40:00,62.93,62.98,62.92,62.97,11600.0,54.4248,54.468,54.4162,54.4594,11600.0
2012-02-08 14:45:00,62.97,63.03,62.97,63.0,31300.0,54.4594,54.5113,54.4594,54.4853,31300.0
2012-02-08 14:50:00,63.01,63.02,62.98,63.01,27900.0,54.494,54.5026,54.468,54.494,27900.0
2012-02-08 14:55:00,63.0,63.0,62.99,62.99,11900.0,54.4853,54.4853,54.4767,54.4767,11900.0
2012-02-08 15:00:00,62.99,62.99,62.97,62.98,23200.0,54.4767,54.4767,54.4594,54.468,23200.0
2012-02-08 15:05:00,62.98,63.0,62.97,63.0,50200.0,54.468,54.4853,54.4594,54.4853,50200.0
2012-02-08 15:10:00,62.99,63.01,62.98,63.0,18400.0,54.4767,54.494,54.468,54.4853,18400.0
2012-02-08 15:15:00,62.99,63.01,62.98,63.01,29200.0,54.4767,54.494,54.468,54.494,29200.0
2012-02-08 15:20:00,63.0,63.0,62.96,62.98,20000.0,54.4853,54.4853,54.4507,54.468,20000.0
2012-02-08 15:25:00,62.98,63.01,62.98,63.01,11200.0,54.468,54.494,54.468,54.494,11200.0
2012-02-08 15:30:00,63.0,63.02,62.97,62.98,14400.0,54.4853,54.5026,54.4594,54.468,14400.0
2012-02-08 15:35:00,62.98,63.02,62.98,63.0,35200.0,54.468,54.5026,54.468,54.4853,35200.0
2012-02-08 15:40:00,63.0,63.03,62.98,63.03,40400.0,54.4853,54.5113,54.468,54.5113,40400.0
2012-02-08 15:45:00,63.03,63.03,62.98,62.99,36900.0,54.5113,54.5113,54.468,54.4767,36900.0
2012-02-08 15:50:00,62.99,63.02,62.98,63.01,19200.0,54.4767,54.5026,54.468,54.494,19200.0
2012-02-08 15:55:00,63.01,63.03,63.01,63.03,64200.0,54.494,54.5113,54.494,54.5113,64200.0
2012-02-09 09:30:00,63.15,63.24,63.15,63.17,36500.0,54.6151,54.6929,54.6151,54.6324,36500.0
2012-02-09 09:35:00,63.17,63.19,63.09,63.09,41300.0,54.6324,54.6497,54.5632,54.5632,41300.0
2012-02-09 09:40:00,63.07,63.08,63.03,63.08,81300.0,54.5459,54.5545,54.5113,54.5545,81300.0
2012-02-09 09:45:00,63.08,63.14,63.03,63.04,41400.0,54.5545,54.6064,54.5113,54.5199,41400.0
2012-02-09 09:50:00,63.04,63.14,63.03,63.14,11500.0,54.5199,54.6064,54.5113,54.6064,11500.0
2012-02-09 09:55:00,63.14,63.18,63.13,63.14,20400.0,54.6064,54.641,54.5978,54.6064,20400.0
2012-02-09 10:00:00,63.16,63.18,63.02,63.04,27800.0,54.6237,54.641,54.5026,54.5199,27800.0
2012-02-09 10:05:00,63.04,63.09,63.0,63.02,25200.0,54.5199,54.5632,54.4853,54.5026,25200.0
2012-02-09 10:10:00,63.02,63.09,63.02,63.07,19200.0,54.5026,54.5632,54.5026,54.5459,19200.0
2012-02-09 10:15:00,63.05,63.08,63.03,63.06,24400.0,54.5286,54.5545,54.5113,54.5372,24400.0
2012-02-09 10:20:00,63.06,63.06,62.95,62.96,19400.0,54.5372,54.5372,54.4421,54.4507,19400.0
2012-02-09 10:25:00,62.96,62.97,62.86,62.92,10300.0,54.4507,54.4594,54.3643,54.4162,10300.0
2012-02-09 10:30:00,62.91,62.92,62.85,62.88,19500.0,54.4075,54.4162,54.3556,54.3816,19500.0
2012-02-09 10:35:00,62.9,62.91,62.85,62.91,17500.0,54.3989,54.4075,54.3556,54.4075,17500.0
2012-02-09 10:40:00,62.91,62.98,62.91,62.95,65400.0,54.4075,54.468,54.4075,54.4421,65400.0
2012-02-09 10:45:00,62.97,63.02,62.96,63.02,15100.0,54.4594,54.5026,54.4507,54.5026,15100.0
2012-02-09 10:50:00,63.01,63.03,63.0,63.02,9300.0,54.494,54.5113,54.4853,54.5026,9300.0
2012-02-09 10:55:00,63.02,63.07,63.02,63.05,11400.0,54.5026,54.5459,54.5026,54.5286,11400.0
2012-02-09 11:00:00,63.08,63.09,63.05,63.08,14900.0,54.5545,54.5632,54.5286,54.5545,14900.0
2012-02-09 11:05:00,63.09,63.11,63.06,63.08,8100.0,54.5632,54.5805,54.5372,54.5545,8100.0
2012-02-09 11:10:00,63.08,63.14,63.08,63.14,8300.0,54.5545,54.6064,54.5545,54.6064,8300.0
2012-02-09 11:15:00,63.13,63.13,63.08,63.08,9400.0,54.5978,54.5978,54.5545,54.5545,9400.0
2012-02-09 11:20:00,63.06,63.12,63.05,63.12,2500.0,54.5372,54.5891,54.5286,54.5891,2500.0
2012-02-09 11:25:00,63.11,63.12,63.08,63.09,2800.0,54.5805,54.5891,54.5545,54.5632,2800.0
2012-02-09 11:30:00,63.09,63.11,63.08,63.11,6000.0,54.5632,54.5805,54.5545,54.5805,6000.0
2012-02-09 11:35:00,63.11,63.14,63.06,63.06,9900.0,54.5805,54.6064,54.5372,54.5372,9900.0
2012-02-09 11:40:00,63.05,63.06,63.03,63.05,4100.0,54.5286,54.5372,54.5113,54.5286,4100.0
2012-02-09 11:45:00,63.05,63.12,63.04,63.11,10700.0,54.5286,54.5891,54.5199,54.5805,10700.0
2012-02-09 11:50:00,63.13,63.21,63.12,63.19,22300.0,54.5978,54.667,54.5891,54.6497,22300.0
2012-02-09 11:55:00,63.2,63.22,63.2,63.2,6500.0,54.6583,54.6756,54.6583,54.6583,6500.0
2012-02-09 12:00:00,63.22,63.26,63.22,63.26,45600.0,54.6756,54.7102,54.6756,54.7102,45600.0
2012-02-09 12:05:00,63.26,63.27,63.25,63.25,3200.0,54.7102,54.7189,54.7016,54.7016,3200.0
2012-02-09 12:10:00,63.24,63.27,63.24,63.27,4900.0,54.6929,54.7189,54.6929,54.7189,4900.0
2012-02-09 12:15:00,63.27,63.27,63.25,63.26,1800.0,54.7189,54.7189,54.7016,54.7102,1800.0
2012-02-09 12:20:00,63.25,63.28,63.24,63.24,2800.0,54.7016,54.7275,54.6929,54.6929,2800.0
2012-02-09 12:25:00,63.26,63.28,63.22,63.22,8300.0,54.7102,54.7275,54.6756,54.6756,8300.0
2012-02-09 12:30:00,63.22,63.23,63.22,63.23,2900.0,54.6756,54.6843,54.6756,54.6843,2900.0
2012-02-09 12:35:00,63.23,63.23,63.22,63.22,2400.0,54.6843,54.6843,54.6756,54.6756,2400.0
2012-02-09 12:40:00,63.24,63.28,63.24,63.28,81700.0,54.6929,54.7275,54.6929,54.7275,81700.0
2012-02-09 12:45:00,63.28,63.3,63.27,63.3,8000.0,54.7275,54.7448,54.7189,54.7448,8000.0
2012-02-09 12:50:00,63.3,63.3,63.28,63.28,8400.0,54.7448,54.7448,54.7275,54.7275,8400.0
2012-02-09 12:55:00,63.28,63.29,63.24,63.29,8200.0,54.7275,54.7361,54.6929,54.7361,8200.0
2012-02-09 13:00:00,63.29,63.32,63.26,63.27,9300.0,54.7361,54.7621,54.7102,54.7189,9300.0
2012-02-09 13:05:00,63.26,63.27,63.21,63.21,6800.0,54.7102,54.7189,54.667,54.667,6800.0
2012-02-09 13:10:00,63.22,63.26,63.22,63.24,8200.0,54.6756,54.7102,54.6756,54.6929,8200.0
2012-02-09 13:15:00,63.27,63.29,63.26,63.27,8800.0,54.7189,54.7361,54.7102,54.7189,8800.0
2012-02-09 13:20:00,63.26,63.31,63.26,63.3,19000.0,54.7102,54.7534,54.7102,54.7448,19000.0
2012-02-09 13:25:00,63.3,63.35,63.3,63.33,9700.0,54.7448,54.788,54.7448,54.7707,9700.0
2012-02-09 13:30:00,63.34,63.34,63.31,63.32,5400.0,54.7794,54.7794,54.7534,54.7621,5400.0
2012-02-09 13:35:00,63.32,63.34,63.31,63.32,10100.0,54.7621,54.7794,54.7534,54.7621,10100.0
2012-02-09 13:40:00,63.32,63.34,63.28,63.28,5500.0,54.7621,54.7794,54.7275,54.7275,5500.0
2012-02-09 13:45:00,63.28,63.33,63.28,63.31,22700.0,54.7275,54.7707,54.7275,54.7534,22700.0
2012-02-09 13:50:00,63.3,63.33,63.3,63.32,9900.0,54.7448,54.7707,54.7448,54.7621,9900.0
2012-02-09 13:55:00,63.32,63.34,63.32,63.33,16700.0,54.7621,54.7794,54.7621,54.7707,16700.0
2012-02-09 14:00:00,63.33,63.36,63.31,63.36,18000.0,54.7707,54.7967,54.7534,54.7967,18000.0
2012-02-09 14:05:00,63.36,63.37,63.3,63.3,27600.0,54.7967,54.8053,54.7448,54.7448,27600.0
2012-02-09 14:10:00,63.3,63.36,63.3,63.33,30700.0,54.7448,54.7967,54.7448,54.7707,30700.0
2012-02-09 14:15:00,63.34,63.35,63.32,63.32,5500.0,54.7794,54.788,54.7621,54.7621,5500.0
2012-02-09 14:20:00,63.33,63.37,63.33,63.34,26500.0,54.7707,54.8053,54.7707,54.7794,26500.0
2012-02-09 14:25:00,63.34,63.37,63.33,63.36,28300.0,54.7794,54.8053,54.7707,54.7967,28300.0
2012-02-09 14:30:00,63.37,63.37,63.35,63.37,19400.0,54.8053,54.8053,54.788,54.8053,19400.0
2012-02-09 14:35:00,63.37,63.39,63.35,63.35,50500.0,54.8053,54.8226,54.788,54.788,50500.0
2012-02-09 14:40:00,63.36,63.37,63.34,63.36,20400.0,54.7967,54.8053,54.7794,54.7967,20400.0
2012-02-09 14:45:00,63.36,63.37,63.35,63.35,14600.0,54.7967,54.8053,54.788,54.788,14600.0
2012-02-09 14:50:00,63.34,63.35,63.32,63.33,13700.0,54.7794,54.788,54.7621,54.7707,13700.0
2012-02-09 14:55:00,63.33,63.35,63.33,63.34,28900.0,54.7707,54.788,54.7707,54.7794,28900.0
2012-02-09 15:00:00,63.33,63.34,63.3,63.33,21900.0,54.7707,54.7794,54.7448,54.7707,21900.0
2012-02-09 15:05:00,63.34,63.38,63.34,63.36,19100.0,54.7794,54.814,54.7794,54.7967,19100.0
2012-02-09 15:10:00,63.36,63.36,63.34,63.35,33000.0,54.7967,54.7967,54.7794,54.788,33000.0
2012-02-09 15:15:00,63.35,63.35,63.3,63.3,11900.0,54.788,54.788,54.7448,54.7448,11900.0
2012-02-09 15:20:00,63.3,63.31,63.29,63.29,6900.0,54.7448,54.7534,54.7361,54.7361,6900.0
2012-02-09 15:25:00,63.3,63.34,63.3,63.34,14000.0,54.7448,54.7794,54.7448,54.7794,14000.0
2012-02-09 15:30:00,63.34,63.34,63.32,63.34,12100.0,54.7794,54.7794,54.7621,54.7794,12100.0
2012-02-09 15:35:00,63.33,63.34,63.31,63.33,17600.0,54.7707,54.7794,54.7534,54.7707,17600.0
2012-02-09 15:40:00,63.34,63.34,63.28,63.28,13300.0,54.7794,54.7794,54.7275,54.7275,13300.0
2012-02-09 15:45:00,63.28,63.31,63.26,63.28,32800.0,54.7275,54.7534,54.7102,54.7275,32800.0
2012-02-09 15:50:00,63.28,63.31,63.27,63.28,30200.0,54.7275,54.7534,54.7189,54.7275,30200.0
2012-02-09 15:55:00,63.29,63.32,63.26,63.29,139200.0,54.7361,54.7621,54.7102,54.7361,139200.0
2012-02-10 09:30:00,62.76,62.77,62.64,62.71,43500.0,54.2778,54.2864,54.174,54.2345,43500.0
2012-02-10 09:35:00,62.71,62.79,62.67,62.79,17700.0,54.2345,54.3037,54.1999,54.3037,17700.0
2012-02-10 09:40:00,62.79,62.84,62.76,62.81,35600.0,54.3037,54.347,54.2778,54.321,35600.0
2012-02-10 09:45:00,62.85,62.86,62.81,62.84,93100.0,54.3556,54.3643,54.321,54.347,93100.0
2012-02-10 09:50:00,62.84,62.85,62.77,62.78,23900.0,54.347,54.3556,54.2864,54.2951,23900.0
2012-02-10 09:55:00,62.78,62.82,62.69,62.7,30000.0,54.2951,54.3297,54.2172,54.2259,30000.0
2012-02-10 10:00:00,62.67,62.74,62.63,62.64,16800.0,54.1999,54.2605,54.1653,54.174,16800.0
2012-02-10 10:05:00,62.64,62.69,62.61,62.64,17600.0,54.174,54.2172,54.1481,54.174,17600.0
2012-02-10 10:10:00,62.65,62.66,62.6,62.6,50800.0,54.1826,54.1913,54.1394,54.1394,50800.0
2012-02-10 10:15:00,62.6,62.71,62.6,62.68,17100.0,54.1394,54.2345,54.1394,54.2086,17100.0
2012-02-10 10:20:00,62.66,62.71,62.66,62.68,24500.0,54.1913,54.2345,54.1913,54.2086,24500.0
2012-02-10 10:25:00,62.69,62.72,62.68,62.71,15600.0,54.2172,54.2432,54.2086,54.2345,15600.0
2012-02-10 10:30:00,62.71,62.74,62.7,62.73,9100.0,54.2345,54.2605,54.2259,54.2518,9100.0
2012-02-10 10:35:00,62.74,62.74,62.67,62.67,8800.0,54.2605,54.2605,54.1999,54.1999,8800.0
2012-02-10 10:40:00,62.68,62.76,62.65,62.75,13900.0,54.2086,54.2778,54.1826,54.2691,13900.0
2012-02-10 10:45:00,62.75,62.75,62.7,62.72,9200.0,54.2691,54.2691,54.2259,54.2432,9200.0
2012-02-10 10:50:00,62.71,62.76,62.69,62.75,18900.0,54.2345,54.2778,54.2172,54.2691,18900.0
2012-02-10 10:55:00,62.75,62.78,62.74,62.78,3300.0,54.2691,54.2951,54.2605,54.2951,3300.0
2012-02-10 11:00:00,62.78,62.8,62.77,62.77,25200.0,54.2951,54.3124,54.2864,54.2864,25200.0
2012-02-10 11:05:00,62.78,62.83,62.78,62.83,7300.0,54.2951,54.3383,54.2951,54.3383,7300.0
2012-02-10 11:10:00,62.84,62.84,62.81,62.82,13800.0,54.347,54.347,54.321,54.3297,13800.0
2012-02-10 11:15:00,62.82,62.85,62.8,62.82,20100.0,54.3297,54.3556,54.3124,54.3297,20100.0
2012-02-10 11:20:00,62.83,62.83,62.81,62.82,9400.0,54.3383,54.3383,54.321,54.3297,9400.0
2012-02-10 11:25:00,62.83,62.83,62.78,62.78,3700.0,54.3383,54.3383,54.2951,54.2951,3700.0
2012-02-10 11:30:00,62.78,62.79,62.76,62.79,4600.0,54.2951,54.3037,54.2778,54.3037,4600.0
2012-02-10 11:35:00,62.78,62.82,62.78,62.8,10400.0,54.2951,54.3297,54.2951,54.3124,10400.0
2012-02-10 11:40:00,62.81,62.81,62.79,62.79,11300.0,54.321,54.321,54.3037,54.3037,11300.0
2012-02-10 11:45:00,62.78,62.81,62.78,62.8,19900.0,54.2951,54.321,54.2951,54.3124,19900.0
2012-02-10 11:50:00,62.81,62.86,62.8,62.85,20500.0,54.321,54.3643,54.3124,54.3556,20500.0
2012-02-10 11:55:00,62.86,62.87,62.81,62.82,16000.0,54.3643,54.3729,54.321,54.3297,16000.0
2012-02-10 12:00:00,62.82,62.84,62.82,62.84,3300.0,54.3297,54.347,54.3297,54.347,3300.0
2012-02-10 12:05:00,62.84,62.87,62.81,62.82,42100.0,54.347,54.3729,54.321,54.3297,42100.0
2012-02-10 12:10:00,62.81,62.82,62.8,62.8,22000.0,54.321,54.3297,54.3124,54.3124,22000.0
2012-02-10 12:15:00,62.81,62.83,62.81,62.83,8700.0,54.321,54.3383,54.321,54.3383,8700.0
2012-02-10 12:20:00,62.83,62.83,62.8,62.81,12400.0,54.3383,54.3383,54.3124,54.321,12400.0
2012-02-10 12:25:00,62.8,62.82,62.8,62.81,15200.0,54.3124,54.3297,54.3124,54.321,15200.0
2012-02-10 12:30:00,62.81,62.82,62.8,62.82,4100.0,54.321,54.3297,54.3124,54.3297,4100.0
2012-02-10 12:35:00,62.82,62.87,62.82,62.85,3600.0,54.3297,54.3729,54.3297,54.3556,3600.0
2012-02-10 12:40:00,62.84,62.86,62.83,62.85,6500.0,54.347,54.3643,54.3383,54.3556,6500.0
2012-02-10 12:45:00,62.85,62.88,62.85,62.87,4000.0,54.3556,54.3816,54.3556,54.3729,4000.0
2012-02-10 12:50:00,62.87,62.87,62.86,62.86,1300.0,54.3729,54.3729,54.3643,54.3643,1300.0
2012-02-10 12:55:00,62.87,62.9,62.86,62.89,11400.0,54.3729,54.3989,54.3643,54.3902,11400.0
2012-02-10 13:00:00,62.89,62.89,62.87,62.87,5100.0,54.3902,54.3902,54.3729,54.3729,5100.0
2012-02-10 13:05:00,62.87,62.88,62.84,62.84,6800.0,54.3729,54.3816,54.347,54.347,6800.0
2012-02-10 13:10:00,62.85,62.86,62.85,62.85,3000.0,54.3556,54.3643,54.3556,54.3556,3000.0
2012-02-10 13:15:00,62.83,62.84,62.8,62.82,18300.0,54.3383,54.347,54.3124,54.3297,18300.0
2012-02-10 13:20:00,62.81,62.83,62.81,62.82,52800.0,54.321,54.3383,54.321,54.3297,52800.0
2012-02-10 13:25:00,62.82,62.82,62.78,62.78,13800.0,54.3297,54.3297,54.2951,54.2951,13800.0
2012-02-10 13:30:00,62.78,62.79,62.74,62.75,2800.0,54.2951,54.3037,54.2605,54.2691,2800.0
2012-02-10 13:35:00,62.74,62.74,62.67,62.7,9500.0,54.2605,54.2605,54.1999,54.2259,9500.0
2012-02-10 13:40:00,62.7,62.72,62.7,62.72,6100.0,54.2259,54.2432,54.2259,54.2432,6100.0
2012-02-10 13:45:00,62.72,62.73,62.72,62.72,3000.0,54.2432,54.2518,54.2432,54.2432,3000.0
2012-02-10 13:50:00,62.73,62.74,62.7,62.74,11700.0,54.2518,54.2605,54.2259,54.2605,11700.0
2012-02-10 13:55:00,62.75,62.76,62.69,62.69,25000.0,54.2691,54.2778,54.2172,54.2172,25000.0
2012-02-10 14:00:00,62.68,62.75,62.68,62.74,10100.0,54.2086,54.2691,54.2086,54.2605,10100.0
2012-02-10 14:05:00,62.74,62.74,62.71,62.72,27900.0,54.2605,54.2605,54.2345,54.2432,27900.0
2012-02-10 14:10:00,62.72,62.74,62.71,62.71,24700.0,54.2432,54.2605,54.2345,54.2345,24700.0
2012-02-10 14:15:00,62.7,62.73,62.69,62.73,15700.0,54.2259,54.2518,54.2172,54.2518,15700.0
2012-02-10 14:20:00,62.74,62.77,62.72,62.73,17800.0,54.2605,54.2864,54.2432,54.2518,17800.0
2012-02-10 14:25:00,62.73,62.77,62.73,62.76,9300.0,54.2518,54.2864,54.2518,54.2778,9300.0
2012-02-10 14:30:00,62.77,62.79,62.75,62.79,11600.0,54.2864,54.3037,54.2691,54.3037,11600.0
2012-02-10 14:35:00,62.78,62.78,62.74,62.75,26600.0,54.2951,54.2951,54.2605,54.2691,26600.0
2012-02-10 14:40:00,62.76,62.79,62.76,62.79,23100.0,54.2778,54.3037,54.2778,54.3037,23100.0
2012-02-10 14:45:00,62.79,62.8,62.75,62.76,27000.0,54.3037,54.3124,54.2691,54.2778,27000.0
2012-02-10 14:50:00,62.76,62.78,62.75,62.77,3100.0,54.2778,54.2951,54.2691,54.2864,3100.0
2012-02-10 14:55:00,62.76,62.77,62.75,62.75,1300.0,54.2778,54.2864,54.2691,54.2691,1300.0
2012-02-10 15:00:00,62.75,62.75,62.69,62.69,12100.0,54.2691,54.2691,54.2172,54.2172,12100.0
2012-02-10 15:05:00,62.69,62.69,62.66,62.67,15500.0,54.2172,54.2172,54.1913,54.1999,15500.0
2012-02-10 15:10:00,62.66,62.69,62.63,62.69,37700.0,54.1913,54.2172,54.1653,54.2172,37700.0
2012-02-10 15:15:00,62.68,62.7,62.66,62.69,11000.0,54.2086,54.2259,54.1913,54.2172,11000.0
2012-02-10 15:20:00,62.69,62.7,62.68,62.68,38800.0,54.2172,54.2259,54.2086,54.2086,38800.0
2012-02-10 15:25:00,62.67,62.71,62.66,62.71,7900.0,54.1999,54.2345,54.1913,54.2345,7900.0
2012-02-10 15:30:00,62.72,62.75,62.7,62.73,26300.0,54.2432,54.2691,54.2259,54.2518,26300.0
2012-02-10 15:35:00,62.74,62.74,62.71,62.73,17200.0,54.2605,54.2605,54.2345,54.2518,17200.0
2012-02-10 15:40:00,62.74,62.77,62.72,62.75,47400.0,54.2605,54.2864,54.2432,54.2691,47400.0
2012-02-10 15:45:00,62.75,62.8,62.75,62.75,25600.0,54.2691,54.3124,54.2691,54.2691,25600.0
2012-02-10 15:50:00,62.76,62.78,62.75,62.76,28300.0,54.2778,54.2951,54.2691,54.2778,28300.0
2012-02-10 15:55:00,62.77,62.86,62.76,62.85,119400.0,54.2864,54.3643,54.2778,54.3556,119400.0
2012-02-13 09:30:00,63.25,63.37,63.25,63.25,106300.0,54.7016,54.8053,54.7016,54.7016,106300.0
2012-02-13 09:35:00,63.25,63.3,63.23,63.3,6800.0,54.7016,54.7448,54.6843,54.7448,6800.0
2012-02-13 09:40:00,63.29,63.29,63.21,63.22,11400.0,54.7361,54.7361,54.667,54.6756,11400.0
2012-02-13 09:45:00,63.21,63.21,63.16,63.19,36900.0,54.667,54.667,54.6237,54.6497,36900.0
2012-02-13 09:50:00,63.18,63.21,63.18,63.2,7500.0,54.641,54.667,54.641,54.6583,7500.0
2012-02-13 09:55:00,63.22,63.24,63.2,63.21,14200.0,54.6756,54.6929,54.6583,54.667,14200.0
2012-02-13 10:00:00,63.21,63.25,63.19,63.22,27100.0,54.667,54.7016,54.6497,54.6756,27100.0
2012-02-13 10:05:00,63.22,63.25,63.21,63.22,59600.0,54.6756,54.7016,54.667,54.6756,59600.0
2012-02-13 10:10:00,63.21,63.21,63.14,63.14,9600.0,54.667,54.667,54.6064,54.6064,9600.0
2012-02-13 10:15:00,63.15,63.15,63.06,63.09,70500.0,54.6151,54.6151,54.5372,54.5632,70500.0
2012-02-13 10:20:00,63.08,63.09,63.06,63.07,68000.0,54.5545,54.5632,54.5372,54.5459,68000.0
2012-02-13 10:25:00,63.07,63.13,63.07,63.1,43300.0,54.5459,54.5978,54.5459,54.5718,43300.0
2012-02-13 10:30:00,63.11,63.11,63.01,63.02,12300.0,54.5805,54.5805,54.494,54.5026,12300.0
2012-02-13 10:35:00,63.02,63.07,63.02,63.04,59200.0,54.5026,54.5459,54.5026,54.5199,59200.0
2012-02-13 10:40:00,63.04,63.07,63.03,63.04,64000.0,54.5199,54.5459,54.5113,54.5199,64000.0
2012-02-13 10:45:00,63.04,63.04,62.99,63.0,59700.0,54.5199,54.5199,54.4767,54.4853,59700.0
2012-02-13 10:50:00,63.0,63.07,63.0,63.06,19900.0,54.4853,54.5459,54.4853,54.5372,19900.0
2012-02-13 10:55:00,63.07,63.09,63.06,63.09,20700.0,54.5459,54.5632,54.5372,54.5632,20700.0
2012-02-13 11:00:00,63.09,63.15,63.08,63.12,96800.0,54.5632,54.6151,54.5545,54.5891,96800.0
2012-02-13 11:05:00,63.13,63.13,63.11,63.12,23200.0,54.5978,54.5978,54.5805,54.5891,23200.0
2012-02-13 11:10:00,63.12,63.13,63.11,63.12,53200.0,54.5891,54.5978,54.5805,54.5891,53200.0
2012-02-13 11:15:00,63.13,63.13,63.1,63.1,35000.0,54.5978,54.5978,54.5718,54.5718,35000.0
2012-02-13 11:20:00,63.11,63.12,63.1,63.11,23200.0,54.5805,54.5891,54.5718,54.5805,23200.0
2012-02-13 11:25:00,63.11,63.12,63.11,63.12,5100.0,54.5805,54.5891,54.5805,54.5891,5100.0
2012-02-13 11:30:00,63.11,63.15,63.11,63.15,16700.0,54.5805,54.6151,54.5805,54.6151,16700.0
2012-02-13 11:35:00,63.15,63.16,63.12,63.15,40900.0,54.6151,54.6237,54.5891,54.6151,40900.0
2012-02-13 11:40:00,63.16,63.17,63.15,63.17,19800.0,54.6237,54.6324,54.6151,54.6324,19800.0
2012-02-13 11:45:00,63.16,63.22,63.15,63.21,13600.0,54.6237,54.6756,54.6151,54.667,13600.0
2012-02-13 11:50:00,63.21,63.22,63.2,63.21,3600.0,54.667,54.6756,54.6583,54.667,3600.0
2012-02-13 11:55:00,63.21,63.21,63.19,63.19,17200.0,54.667,54.667,54.6497,54.6497,17200.0
2012-02-13 12:00:00,63.19,63.23,63.19,63.22,7200.0,54.6497,54.6843,54.6497,54.6756,7200.0
2012-02-13 12:05:00,63.23,63.23,63.19,63.2,9100.0,54.6843,54.6843,54.6497,54.6583,9100.0
2012-02-13 12:10:00,63.2,63.2,63.19,63.19,1300.0,54.6583,54.6583,54.6497,54.6497,1300.0
2012-02-13 12:15:00,63.21,63.22,63.19,63.19,6200.0,54.667,54.6756,54.6497,54.6497,6200.0
2012-02-13 12:20:00,63.19,63.2,63.18,63.19,6900.0,54.6497,54.6583,54.641,54.6497,6900.0
2012-02-13 12:25:00,63.19,63.2,63.17,63.17,2800.0,54.6497,54.6583,54.6324,54.6324,2800.0
2012-02-13 12:30:00,63.17,63.17,63.13,63.15,7800.0,54.6324,54.6324,54.5978,54.6151,7800.0
2012-02-13 12:35:00,63.14,63.16,63.14,63.14,6900.0,54.6064,54.6237,54.6064,54.6064,6900.0
2012-02-13 12:40:00,63.12,63.14,63.11,63.13,4700.0,54.5891,54.6064,54.5805,54.5978,4700.0
2012-02-13 12:45:00,63.13,63.16,63.13,63.15,2500.0,54.5978,54.6237,54.5978,54.6151,2500.0
2012-02-13 12:50:00,63.16,63.21,63.16,63.19,4700.0,54.6237,54.667,54.6237,54.6497,4700.0
2012-02-13 12:55:00,63.2,63.21,63.18,63.21,7500.0,54.6583,54.667,54.641,54.667,7500.0
2012-02-13 13:00:00,63.22,63.27,63.21,63.26,10200.0,54.6756,54.7189,54.667,54.7102,10200.0
2012-02-13 13:05:00,63.26,63.27,63.24,63.27,6500.0,54.7102,54.7189,54.6929,54.7189,6500.0
2012-02-13 13:10:00,63.28,63.29,63.28,63.28,9000.0,54.7275,54.7361,54.7275,54.7275,9000.0
2012-02-13 13:15:00,63.28,63.3,63.25,63.25,8100.0,54.7275,54.7448,54.7016,54.7016,8100.0
2012-02-13 13:20:00,63.26,63.28,63.26,63.26,7200.0,54.7102,54.7275,54.7102,54.7102,7200.0
2012-02-13 13:25:00,63.26,63.26,63.26,63.26,4600.0,54.7102,54.7102,54.7102,54.7102,4600.0
2012-02-13 13:30:00,63.26,63.29,63.25,63.29,13000.0,54.7102,54.7361,54.7016,54.7361,13000.0
2012-02-13 13:35:00,63.31,63.31,63.29,63.29,6700.0,54.7534,54.7534,54.7361,54.7361,6700.0
2012-02-13 13:40:00,63.3,63.31,63.29,63.31,3900.0,54.7448,54.7534,54.7361,54.7534,3900.0
2012-02-13 13:45:00,63.31,63.34,63.31,63.33,17800.0,54.7534,54.7794,54.7534,54.7707,17800.0
2012-02-13 13:50:00,63.32,63.33,63.32,63.33,38200.0,54.7621,54.7707,54.7621,54.7707,38200.0
2012-02-13 13:55:00,63.32,63.33,63.3,63.31,20000.0,54.7621,54.7707,54.7448,54.7534,20000.0
2012-02-13 14:00:00,63.31,63.31,63.29,63.3,12700.0,54.7534,54.7534,54.7361,54.7448,12700.0
2012-02-13 14:05:00,63.29,63.31,63.29,63.31,7200.0,54.7361,54.7534,54.7361,54.7534,7200.0
2012-02-13 14:10:00,63.31,63.34,63.3,63.34,36200.0,54.7534,54.7794,54.7448,54.7794,36200.0
2012-02-13 14:15:00,63.33,63.36,63.33,63.36,8100.0,54.7707,54.7967,54.7707,54.7967,8100.0
2012-02-13 14:20:00,63.36,63.36,63.33,63.34,36200.0,54.7967,54.7967,54.7707,54.7794,36200.0
2012-02-13 14:25:00,63.34,63.34,63.33,63.34,12100.0,54.7794,54.7794,54.7707,54.7794,12100.0
2012-02-13 14:30:00,63.33,63.34,63.32,63.33,10700.0,54.7707,54.7794,54.7621,54.7707,10700.0
2012-02-13 14:35:00,63.33,63.38,63.33,63.33,17400.0,54.7707,54.814,54.7707,54.7707,17400.0
2012-02-13 14:40:00,63.34,63.39,63.34,63.37,19500.0,54.7794,54.8226,54.7794,54.8053,19500.0
2012-02-13 14:45:00,63.38,63.38,63.34,63.35,5900.0,54.814,54.814,54.7794,54.788,5900.0
2012-02-13 14:50:00,63.34,63.36,63.34,63.35,8100.0,54.7794,54.7967,54.7794,54.788,8100.0
2012-02-13 14:55:00,63.35,63.36,63.34,63.36,6200.0,54.788,54.7967,54.7794,54.7967,6200.0
2012-02-13 15:00:00,63.36,63.36,63.34,63.34,14100.0,54.7967,54.7967,54.7794,54.7794,14100.0
2012-02-13 15:05:00,63.34,63.35,63.31,63.33,32200.0,54.7794,54.788,54.7534,54.7707,32200.0
2012-02-13 15:10:00,63.33,63.35,63.31,63.34,27500.0,54.7707,54.788,54.7534,54.7794,27500.0
2012-02-13 15:15:00,63.34,63.34,63.33,63.34,44100.0,54.7794,54.7794,54.7707,54.7794,44100.0
2012-02-13 15:20:00,63.34,63.35,63.33,63.33,28400.0,54.7794,54.788,54.7707,54.7707,28400.0
2012-02-13 15:25:00,63.34,63.36,63.34,63.35,14400.0,54.7794,54.7967,54.7794,54.788,14400.0
2012-02-13 15:30:00,63.34,63.35,63.33,63.33,22200.0,54.7794,54.788,54.7707,54.7707,22200.0
2012-02-13 15:35:00,63.34,63.34,63.29,63.32,12300.0,54.7794,54.7794,54.7361,54.7621,12300.0
2012-02-13 15:40:00,63.31,63.32,63.29,63.31,25500.0,54.7534,54.7621,54.7361,54.7534,25500.0
2012-02-13 15:45:00,63.31,63.32,63.27,63.29,26100.0,54.7534,54.7621,54.7189,54.7361,26100.0
2012-02-13 15:50:00,63.27,63.3,63.27,63.28,43900.0,54.7189,54.7448,54.7189,54.7275,43900.0
2012-02-13 15:55:00,63.27,63.32,63.27,63.32,248300.0,54.7189,54.7621,54.7189,54.7621,248300.0
2012-02-14 09:30:00,63.17,63.2,63.11,63.18,32300.0,54.6324,54.6583,54.5805,54.641,32300.0
2012-02-14 09:35:00,63.16,63.21,63.15,63.17,6600.0,54.6237,54.667,54.6151,54.6324,6600.0
2012-02-14 09:40:00,63.17,63.23,63.17,63.23,5600.0,54.6324,54.6843,54.6324,54.6843,5600.0
2012-02-14 09:45:00,63.24,63.26,63.22,63.26,7800.0,54.6929,54.7102,54.6756,54.7102,7800.0
2012-02-14 09:50:00,63.26,63.3,63.24,63.24,29200.0,54.7102,54.7448,54.6929,54.6929,29200.0
2012-02-14 09:55:00,63.22,63.27,63.21,63.22,33400.0,54.6756,54.7189,54.667,54.6756,33400.0
2012-02-14 10:00:00,63.21,63.25,63.17,63.17,18800.0,54.667,54.7016,54.6324,54.6324,18800.0
2012-02-14 10:05:00,63.16,63.17,63.1,63.1,9200.0,54.6237,54.6324,54.5718,54.5718,9200.0
2012-02-14 10:10:00,63.1,63.14,63.08,63.13,5800.0,54.5718,54.6064,54.5545,54.5978,5800.0
2012-02-14 10:15:00,63.12,63.14,63.09,63.12,8900.0,54.5891,54.6064,54.5632,54.5891,8900.0
2012-02-14 10:20:00,63.13,63.18,63.13,63.17,17400.0,54.5978,54.641,54.5978,54.6324,17400.0
2012-02-14 10:25:00,63.17,63.2,63.16,63.19,19000.0,54.6324,54.6583,54.6237,54.6497,19000.0
2012-02-14 10:30:00,63.18,63.22,63.14,63.2,20800.0,54.641,54.6756,54.6064,54.6583,20800.0
2012-02-14 10:35:00,63.2,63.2,63.15,63.15,14800.0,54.6583,54.6583,54.6151,54.6151,14800.0
2012-02-14 10:40:00,63.15,63.16,63.11,63.14,23100.0,54.6151,54.6237,54.5805,54.6064,23100.0
2012-02-14 10:45:00,63.14,63.17,63.12,63.15,51800.0,54.6064,54.6324,54.5891,54.6151,51800.0
2012-02-14 10:50:00,63.14,63.15,63.09,63.1,98500.0,54.6064,54.6151,54.5632,54.5718,98500.0
2012-02-14 10:55:00,63.09,63.13,63.06,63.13,22600.0,54.5632,54.5978,54.5372,54.5978,22600.0
2012-02-14 11:00:00,63.13,63.15,63.12,63.13,56900.0,54.5978,54.6151,54.5891,54.5978,56900.0
2012-02-14 11:05:00,63.12,63.16,63.1,63.16,28600.0,54.5891,54.6237,54.5718,54.6237,28600.0
2012-02-14 11:10:00,63.16,63.18,63.14,63.18,9000.0,54.6237,54.641,54.6064,54.641,9000.0
2012-02-14 11:15:00,63.17,63.18,63.15,63.16,7900.0,54.6324,54.641,54.6151,54.6237,7900.0
2012-02-14 11:20:00,63.16,63.18,63.15,63.16,2600.0,54.6237,54.641,54.6151,54.6237,2600.0
2012-02-14 11:25:00,63.13,63.2,63.13,63.19,9200.0,54.5978,54.6583,54.5978,54.6497,9200.0
2012-02-14 11:30:00,63.19,63.24,63.17,63.22,260400.0,54.6497,54.6929,54.6324,54.6756,260400.0
2012-02-14 11:35:00,63.22,63.25,63.22,63.25,61300.0,54.6756,54.7016,54.6756,54.7016,61300.0
2012-02-14 11:40:00,63.25,63.26,63.23,63.24,15400.0,54.7016,54.7102,54.6843,54.6929,15400.0
2012-02-14 11:45:00,63.24,63.24,63.22,63.24,5500.0,54.6929,54.6929,54.6756,54.6929,5500.0
2012-02-14 11:50:00,63.25,63.29,63.22,63.23,15200.0,54.7016,54.7361,54.6756,54.6843,15200.0
2012-02-14 11:55:00,63.23,63.24,63.19,63.22,121200.0,54.6843,54.6929,54.6497,54.6756,121200.0
2012-02-14 12:00:00,63.22,63.22,63.19,63.21,102900.0,54.6756,54.6756,54.6497,54.667,102900.0
2012-02-14 12:05:00,63.21,63.23,63.21,63.22,5400.0,54.667,54.6843,54.667,54.6756,5400.0
2012-02-14 12:10:00,63.23,63.23,63.2,63.21,10000.0,54.6843,54.6843,54.6583,54.667,10000.0
2012-02-14 12:15:00,63.2,63.2,63.17,63.18,62700.0,54.6583,54.6583,54.6324,54.641,62700.0
2012-02-14 12:20:00,63.18,63.18,63.16,63.16,18300.0,54.641,54.641,54.6237,54.6237,18300.0
2012-02-14 12:25:00,63.17,63.17,63.15,63.16,29300.0,54.6324,54.6324,54.6151,54.6237,29300.0
2012-02-14 12:30:00,63.17,63.17,63.15,63.15,2000.0,54.6324,54.6324,54.6151,54.6151,2000.0
2012-02-14 12:35:00,63.16,63.16,63.15,63.15,5400.0,54.6237,54.6237,54.6151,54.6151,5400.0
2012-02-14 12:40:00,63.15,63.17,63.14,63.16,3000.0,54.6151,54.6324,54.6064,54.6237,3000.0
2012-02-14 12:45:00,63.16,63.2,63.16,63.2,11200.0,54.6237,54.6583,54.6237,54.6583,11200.0
2012-02-14 12:50:00,63.19,63.19,63.15,63.17,13100.0,54.6497,54.6497,54.6151,54.6324,13100.0
2012-02-14 12:55:00,63.14,63.14,63.08,63.1,7200.0,54.6064,54.6064,54.5545,54.5718,7200.0
2012-02-14 13:00:00,63.09,63.09,63.05,63.09,7400.0,54.5632,54.5632,54.5286,54.5632,7400.0
2012-02-14 13:05:00,63.08,63.08,63.03,63.04,8800.0,54.5545,54.5545,54.5113,54.5199,8800.0
2012-02-14 13:10:00,63.03,63.08,63.02,63.08,8600.0,54.5113,54.5545,54.5026,54.5545,8600.0
2012-02-14 13:15:00,63.07,63.08,63.05,63.05,2800.0,54.5459,54.5545,54.5286,54.5286,2800.0
2012-02-14 13:20:00,63.05,63.09,63.04,63.09,9000.0,54.5286,54.5632,54.5199,54.5632,9000.0
2012-02-14 13:25:00,63.09,63.1,63.08,63.08,5200.0,54.5632,54.5718,54.5545,54.5545,5200.0
2012-02-14 13:30:00,63.08,63.16,63.07,63.15,11100.0,54.5545,54.6237,54.5459,54.6151,11100.0
2012-02-14 13:35:00,63.16,63.17,63.14,63.16,68700.0,54.6237,54.6324,54.6064,54.6237,68700.0
2012-02-14 13:40:00,63.17,63.18,63.14,63.14,27100.0,54.6324,54.641,54.6064,54.6064,27100.0
2012-02-14 13:45:00,63.14,63.16,63.13,63.14,40400.0,54.6064,54.6237,54.5978,54.6064,40400.0
2012-02-14 13:50:00,63.14,63.15,63.11,63.12,62400.0,54.6064,54.6151,54.5805,54.5891,62400.0
2012-02-14 13:55:00,63.12,63.15,63.11,63.15,19800.0,54.5891,54.6151,54.5805,54.6151,19800.0
2012-02-14 14:00:00,63.15,63.16,63.14,63.15,6300.0,54.6151,54.6237,54.6064,54.6151,6300.0
2012-02-14 14:05:00,63.15,63.17,63.12,63.12,18900.0,54.6151,54.6324,54.5891,54.5891,18900.0
2012-02-14 14:10:00,63.11,63.14,63.1,63.12,112500.0,54.5805,54.6064,54.5718,54.5891,112500.0
2012-02-14 14:15:00,63.11,63.12,63.06,63.08,22100.0,54.5805,54.5891,54.5372,54.5545,22100.0
2012-02-14 14:20:00,63.07,63.09,63.01,63.02,9100.0,54.5459,54.5632,54.494,54.5026,9100.0
2012-02-14 14:25:00,63.02,63.04,63.01,63.01,5600.0,54.5026,54.5199,54.494,54.494,5600.0
2012-02-14 14:30:00,63.0,63.01,62.96,63.0,48700.0,54.4853,54.494,54.4507,54.4853,48700.0
2012-02-14 14:35:00,62.99,63.03,62.98,63.03,6800.0,54.4767,54.5113,54.468,54.5113,6800.0
2012-02-14 14:40:00,63.03,63.04,62.99,62.99,8900.0,54.5113,54.5199,54.4767,54.4767,8900.0
2012-02-14 14:45:00,62.98,63.03,62.96,62.96,12000.0,54.468,54.5113,54.4507,54.4507,12000.0
2012-02-14 14:50:00,62.98,63.03,62.98,63.02,6400.0,54.468,54.5113,54.468,54.5026,6400.0
2012-02-14 14:55:00,63.03,63.05,63.03,63.03,11100.0,54.5113,54.5286,54.5113,54.5113,11100.0
2012-02-14 15:00:00,63.03,63.11,63.03,63.08,31900.0,54.5113,54.5805,54.5113,54.5545,31900.0
2012-02-14 15:05:00,63.09,63.11,63.09,63.09,18700.0,54.5632,54.5805,54.5632,54.5632,18700.0
2012-02-14 15:10:00,63.09,63.11,63.07,63.07,44100.0,54.5632,54.5805,54.5459,54.5459,44100.0
2012-02-14 15:15:00,63.07,63.07,63.02,63.02,23800.0,54.5459,54.5459,54.5026,54.5026,23800.0
2012-02-14 15:20:00,63.02,63.03,62.95,62.99,49300.0,54.5026,54.5113,54.4421,54.4767,49300.0
2012-02-14 15:25:00,62.99,63.0,62.97,62.97,21600.0,54.4767,54.4853,54.4594,54.4594,21600.0
2012-02-14 15:30:00,62.96,63.03,62.94,63.03,29100.0,54.4507,54.5113,54.4335,54.5113,29100.0
2012-02-14 15:35:00,63.03,63.15,63.03,63.15,29400.0,54.5113,54.6151,54.5113,54.6151,29400.0
2012-02-14 15:40:00,63.17,63.23,63.15,63.2,35700.0,54.6324,54.6843,54.6151,54.6583,35700.0
2012-02-14 15:45:00,63.21,63.33,63.21,63.33,25500.0,54.667,54.7707,54.667,54.7707,25500.0
2012-02-14 15:50:00,63.34,63.38,63.27,63.31,26700.0,54.7794,54.814,54.7189,54.7534,26700.0
2012-02-14 15:55:00,63.31,63.37,63.3,63.37,32800.0,54.7534,54.8053,54.7448,54.8053,32800.0
2012-02-15 09:30:00,63.57,63.59,63.52,63.58,42000.0,54.9783,54.9956,54.9351,54.987,42000.0
2012-02-15 09:35:00,63.59,63.59,63.44,63.45,16900.0,54.9956,54.9956,54.8659,54.8745,16900.0
2012-02-15 09:40:00,63.44,63.45,63.39,63.42,11900.0,54.8659,54.8745,54.8226,54.8486,11900.0
2012-02-15 09:45:00,63.41,63.46,63.39,63.45,5200.0,54.8399,54.8832,54.8226,54.8745,5200.0
2012-02-15 09:50:00,63.45,63.49,63.44,63.49,5300.0,54.8745,54.9091,54.8659,54.9091,5300.0
2012-02-15 09:55:00,63.5,63.5,63.45,63.5,3200.0,54.9178,54.9178,54.8745,54.9178,3200.0
2012-02-15 10:00:00,63.51,63.54,63.5,63.53,8200.0,54.9264,54.9524,54.9178,54.9437,8200.0
2012-02-15 10:05:00,63.54,63.54,63.45,63.45,5100.0,54.9524,54.9524,54.8745,54.8745,5100.0
2012-02-15 10:10:00,63.45,63.48,63.42,63.45,4600.0,54.8745,54.9005,54.8486,54.8745,4600.0
2012-02-15 10:15:00,63.43,63.44,63.39,63.39,25100.0,54.8572,54.8659,54.8226,54.8226,25100.0
2012-02-15 10:20:00,63.38,63.45,63.37,63.45,11500.0,54.814,54.8745,54.8053,54.8745,11500.0
2012-02-15 10:25:00,63.44,63.48,63.43,63.46,4100.0,54.8659,54.9005,54.8572,54.8832,4100.0
2012-02-15 10:30:00,63.47,63.5,63.47,63.5,16900.0,54.8918,54.9178,54.8918,54.9178,16900.0
2012-02-15 10:35:00,63.49,63.52,63.45,63.46,7000.0,54.9091,54.9351,54.8745,54.8832,7000.0
2012-02-15 10:40:00,63.48,63.58,63.47,63.58,14100.0,54.9005,54.987,54.8918,54.987,14100.0
2012-02-15 10:45:00,63.59,63.62,63.58,63.62,7400.0,54.9956,55.0215,54.987,55.0215,7400.0
2012-02-15 10:50:00,63.61,63.61,63.57,63.57,17300.0,55.0129,55.0129,54.9783,54.9783,17300.0
2012-02-15 10:55:00,63.58,63.58,63.5,63.51,7100.0,54.987,54.987,54.9178,54.9264,7100.0
2012-02-15 11:00:00,63.5,63.57,63.5,63.57,23600.0,54.9178,54.9783,54.9178,54.9783,23600.0
2012-02-15 11:05:00,63.58,63.58,63.56,63.58,9400.0,54.987,54.987,54.9697,54.987,9400.0
2012-02-15 11:10:00,63.56,63.57,63.5,63.5,9500.0,54.9697,54.9783,54.9178,54.9178,9500.0
2012-02-15 11:15:00,63.5,63.58,63.5,63.58,7600.0,54.9178,54.987,54.9178,54.987,7600.0
2012-02-15 11:20:00,63.57,63.61,63.57,63.57,6300.0,54.9783,55.0129,54.9783,54.9783,6300.0
2012-02-15 11:25:00,63.58,63.63,63.58,63.63,4700.0,54.987,55.0302,54.987,55.0302,4700.0
2012-02-15 11:30:00,63.65,63.65,63.62,63.63,7500.0,55.0475,55.0475,55.0215,55.0302,7500.0
2012-02-15 11:35:00,63.61,63.65,63.61,63.65,4800.0,55.0129,55.0475,55.0129,55.0475,4800.0
2012-02-15 11:40:00,63.65,63.71,63.65,63.7,15000.0,55.0475,55.0994,55.0475,55.0907,15000.0
2012-02-15 11:45:00,63.71,63.74,63.7,63.72,3900.0,55.0994,55.1253,55.0907,55.108,3900.0
2012-02-15 11:50:00,63.71,63.73,63.69,63.69,5000.0,55.0994,55.1167,55.0821,55.0821,5000.0
2012-02-15 11:55:00,63.7,63.72,63.7,63.72,4000.0,55.0907,55.108,55.0907,55.108,4000.0
2012-02-15 12:00:00,63.73,63.73,63.7,63.7,12000.0,55.1167,55.1167,55.0907,55.0907,12000.0
2012-02-15 12:05:00,63.69,63.71,63.69,63.69,11300.0,55.0821,55.0994,55.0821,55.0821,11300.0
2012-02-15 12:10:00,63.69,63.69,63.65,63.66,7600.0,55.0821,55.0821,55.0475,55.0561,7600.0
2012-02-15 12:15:00,63.67,63.67,63.66,63.66,3900.0,55.0648,55.0648,55.0561,55.0561,3900.0
2012-02-15 12:20:00,63.66,63.67,63.64,63.65,4500.0,55.0561,55.0648,55.0388,55.0475,4500.0
2012-02-15 12:25:00,63.64,63.67,63.62,63.63,12600.0,55.0388,55.0648,55.0215,55.0302,12600.0
2012-02-15 12:30:00,63.61,63.61,63.53,63.54,9300.0,55.0129,55.0129,54.9437,54.9524,9300.0
2012-02-15 12:35:00,63.54,63.6,63.54,63.55,12700.0,54.9524,55.0043,54.9524,54.961,12700.0
2012-02-15 12:40:00,63.53,63.55,63.44,63.44,18600.0,54.9437,54.961,54.8659,54.8659,18600.0
2012-02-15 12:45:00,63.44,63.48,63.37,63.37,25200.0,54.8659,54.9005,54.8053,54.8053,25200.0
2012-02-15 12:50:00,63.37,63.43,63.31,63.31,21600.0,54.8053,54.8572,54.7534,54.7534,21600.0
2012-02-15 12:55:00,63.31,63.33,63.25,63.29,12500.0,54.7534,54.7707,54.7016,54.7361,12500.0
2012-02-15 13:00:00,63.27,63.27,63.13,63.22,20700.0,54.7189,54.7189,54.5978,54.6756,20700.0
2012-02-15 13:05:00,63.22,63.26,63.2,63.26,12600.0,54.6756,54.7102,54.6583,54.7102,12600.0
2012-02-15 13:10:00,63.27,63.28,63.23,63.25,13200.0,54.7189,54.7275,54.6843,54.7016,13200.0
2012-02-15 13:15:00,63.26,63.3,63.25,63.29,7700.0,54.7102,54.7448,54.7016,54.7361,7700.0
2012-02-15 13:20:00,63.29,63.34,63.28,63.33,6700.0,54.7361,54.7794,54.7275,54.7707,6700.0
2012-02-15 13:25:00,63.34,63.35,63.32,63.34,18400.0,54.7794,54.788,54.7621,54.7794,18400.0
2012-02-15 13:30:00,63.35,63.37,63.27,63.27,14000.0,54.788,54.8053,54.7189,54.7189,14000.0
2012-02-15 13:35:00,63.28,63.33,63.27,63.31,10400.0,54.7275,54.7707,54.7189,54.7534,10400.0
2012-02-15 13:40:00,63.31,63.32,63.25,63.28,13900.0,54.7534,54.7621,54.7016,54.7275,13900.0
2012-02-15 13:45:00,63.27,63.28,63.2,63.25,10500.0,54.7189,54.7275,54.6583,54.7016,10500.0
2012-02-15 13:50:00,63.24,63.33,63.24,63.31,22600.0,54.6929,54.7707,54.6929,54.7534,22600.0
2012-02-15 13:55:00,63.3,63.35,63.28,63.35,6600.0,54.7448,54.788,54.7275,54.788,6600.0
2012-02-15 14:00:00,63.35,63.38,63.24,63.25,45600.0,54.788,54.814,54.6929,54.7016,45600.0
2012-02-15 14:05:00,63.26,63.26,63.19,63.23,83700.0,54.7102,54.7102,54.6497,54.6843,83700.0
2012-02-15 14:10:00,63.23,63.23,63.12,63.13,32100.0,54.6843,54.6843,54.5891,54.5978,32100.0
2012-02-15 14:15:00,63.13,63.17,63.09,63.09,28100.0,54.5978,54.6324,54.5632,54.5632,28100.0
2012-02-15 14:20:00,63.08,63.14,63.08,63.13,4600.0,54.5545,54.6064,54.5545,54.5978,4600.0
2012-02-15 14:25:00,63.13,63.27,63.13,63.25,50000.0,54.5978,54.7189,54.5978,54.7016,50000.0
2012-02-15 14:30:00,63.26,63.26,63.16,63.16,12000.0,54.7102,54.7102,54.6237,54.6237,12000.0
2012-02-15 14:35:00,63.16,63.2,63.14,63.14,5000.0,54.6237,54.6583,54.6064,54.6064,5000.0
2012-02-15 14:40:00,63.14,63.2,63.13,63.2,14200.0,54.6064,54.6583,54.5978,54.6583,14200.0
2012-02-15 14:45:00,63.19,63.23,63.12,63.21,19600.0,54.6497,54.6843,54.5891,54.667,19600.0
2012-02-15 14:50:00,63.23,63.26,63.15,63.16,10800.0,54.6843,54.7102,54.6151,54.6237,10800.0
2012-02-15 14:55:00,63.17,63.18,63.02,63.02,27600.0,54.6324,54.641,54.5026,54.5026,27600.0
2012-02-15 15:00:00,63.02,63.05,62.96,62.97,42200.0,54.5026,54.5286,54.4507,54.4594,42200.0
2012-02-15 15:05:00,62.97,63.03,62.97,62.99,24100.0,54.4594,54.5113,54.4594,54.4767,24100.0
2012-02-15 15:10:00,63.0,63.04,62.94,63.0,24300.0,54.4853,54.5199,54.4335,54.4853,24300.0
2012-02-15 15:15:00,63.0,63.06,62.99,62.99,25700.0,54.4853,54.5372,54.4767,54.4767,25700.0
2012-02-15 15:20:00,63.0,63.02,62.95,62.96,22500.0,54.4853,54.5026,54.4421,54.4507,22500.0
2012-02-15 15:25:00,62.96,62.97,62.91,62.94,20300.0,54.4507,54.4594,54.4075,54.4335,20300.0
2012-02-15 15:30:00,62.97,63.01,62.94,62.95,16100.0,54.4594,54.494,54.4335,54.4421,16100.0
2012-02-15 15:35:00,62.95,63.01,62.94,63.0,28100.0,54.4421,54.494,54.4335,54.4853,28100.0
2012-02-15 15:40:00,63.01,63.07,62.98,63.07,38500.0,54.494,54.5459,54.468,54.5459,38500.0
2012-02-15 15:45:00,63.07,63.13,63.04,63.04,32600.0,54.5459,54.5978,54.5199,54.5199,32600.0
2012-02-15 15:50:00,63.04,63.08,63.03,63.04,23000.0,54.5199,54.5545,54.5113,54.5199,23000.0
2012-02-15 15:55:00,63.05,63.05,62.97,63.03,69500.0,54.5286,54.5286,54.4594,54.5113,69500.0
2012-02-16 09:30:00,63.03,63.11,63.02,63.11,57900.0,54.5113,54.5805,54.5026,54.5805,57900.0
2012-02-16 09:35:00,63.11,63.12,63.01,63.04,60100.0,54.5805,54.5891,54.494,54.5199,60100.0
2012-02-16 09:40:00,63.05,63.14,63.04,63.14,60800.0,54.5286,54.6064,54.5199,54.6064,60800.0
2012-02-16 09:45:00,63.14,63.14,63.08,63.12,7100.0,54.6064,54.6064,54.5545,54.5891,7100.0
2012-02-16 09:50:00,63.11,63.15,63.01,63.01,19300.0,54.5805,54.6151,54.494,54.494,19300.0
2012-02-16 09:55:00,63.0,63.14,62.97,63.11,31200.0,54.4853,54.6064,54.4594,54.5805,31200.0
2012-02-16 10:00:00,63.14,63.21,63.13,63.21,18800.0,54.6064,54.667,54.5978,54.667,18800.0
2012-02-16 10:05:00,63.21,63.26,63.21,63.21,33200.0,54.667,54.7102,54.667,54.667,33200.0
2012-02-16 10:10:00,63.21,63.24,63.17,63.2,8100.0,54.667,54.6929,54.6324,54.6583,8100.0
2012-02-16 10:15:00,63.23,63.23,63.17,63.19,23100.0,54.6843,54.6843,54.6324,54.6497,23100.0
2012-02-16 10:20:00,63.19,63.21,63.16,63.18,22800.0,54.6497,54.667,54.6237,54.641,22800.0
2012-02-16 10:25:00,63.18,63.26,63.18,63.26,120200.0,54.641,54.7102,54.641,54.7102,120200.0
2012-02-16 10:30:00,63.25,63.28,63.24,63.26,32100.0,54.7016,54.7275,54.6929,54.7102,32100.0
2012-02-16 10:35:00,63.26,63.29,63.26,63.27,21900.0,54.7102,54.7361,54.7102,54.7189,21900.0
2012-02-16 10:40:00,63.27,63.28,63.24,63.27,22400.0,54.7189,54.7275,54.6929,54.7189,22400.0
2012-02-16 10:45:00,63.27,63.29,63.25,63.25,33300.0,54.7189,54.7361,54.7016,54.7016,33300.0
2012-02-16 10:50:00,63.26,63.27,63.21,63.21,231900.0,54.7102,54.7189,54.667,54.667,231900.0
2012-02-16 10:55:00,63.21,63.21,63.17,63.17,20300.0,54.667,54.667,54.6324,54.6324,20300.0
2012-02-16 11:00:00,63.18,63.22,63.17,63.21,55900.0,54.641,54.6756,54.6324,54.667,55900.0
2012-02-16 11:05:00,63.21,63.24,63.14,63.16,35500.0,54.667,54.6929,54.6064,54.6237,35500.0
2012-02-16 11:10:00,63.15,63.19,63.15,63.19,5600.0,54.6151,54.6497,54.6151,54.6497,5600.0
2012-02-16 11:15:00,63.22,63.24,63.2,63.23,8800.0,54.6756,54.6929,54.6583,54.6843,8800.0
2012-02-16 11:20:00,63.23,63.23,63.21,63.21,7900.0,54.6843,54.6843,54.667,54.667,7900.0
2012-02-16 11:25:00,63.22,63.28,63.22,63.26,10400.0,54.6756,54.7275,54.6756,54.7102,10400.0
2012-02-16 11:30:00,63.27,63.27,63.23,63.23,6300.0,54.7189,54.7189,54.6843,54.6843,6300.0
2012-02-16 11:35:00,63.27,63.37,63.27,63.35,18800.0,54.7189,54.8053,54.7189,54.788,18800.0
2012-02-16 11:40:00,63.35,63.35,63.32,63.32,5000.0,54.788,54.788,54.7621,54.7621,5000.0
2012-02-16 11:45:00,63.34,63.34,63.31,63.31,5000.0,54.7794,54.7794,54.7534,54.7534,5000.0
2012-02-16 11:50:00,63.32,63.39,63.32,63.39,62800.0,54.7621,54.8226,54.7621,54.8226,62800.0
2012-02-16 11:55:00,63.39,63.49,63.39,63.45,43700.0,54.8226,54.9091,54.8226,54.8745,43700.0
2012-02-16 12:00:00,63.45,63.49,63.45,63.48,9000.0,54.8745,54.9091,54.8745,54.9005,9000.0
2012-02-16 12:05:00,63.49,63.49,63.45,63.48,9900.0,54.9091,54.9091,54.8745,54.9005,9900.0
2012-02-16 12:10:00,63.48,63.49,63.45,63.49,23000.0,54.9005,54.9091,54.8745,54.9091,23000.0
2012-02-16 12:15:00,63.49,63.51,63.48,63.5,27300.0,54.9091,54.9264,54.9005,54.9178,27300.0
2012-02-16 12:20:00,63.51,63.59,63.5,63.56,55700.0,54.9264,54.9956,54.9178,54.9697,55700.0
2012-02-16 12:25:00,63.56,63.56,63.54,63.54,8400.0,54.9697,54.9697,54.9524,54.9524,8400.0
2012-02-16 12:30:00,63.55,63.55,63.53,63.55,26700.0,54.961,54.961,54.9437,54.961,26700.0
2012-02-16 12:35:00,63.54,63.58,63.53,63.58,11300.0,54.9524,54.987,54.9437,54.987,11300.0
2012-02-16 12:40:00,63.58,63.58,63.53,63.54,22100.0,54.987,54.987,54.9437,54.9524,22100.0
2012-02-16 12:45:00,63.55,63.55,63.5,63.51,8200.0,54.961,54.961,54.9178,54.9264,8200.0
2012-02-16 12:50:00,63.51,63.55,63.5,63.55,9700.0,54.9264,54.961,54.9178,54.961,9700.0
2012-02-16 12:55:00,63.54,63.58,63.54,63.58,7500.0,54.9524,54.987,54.9524,54.987,7500.0
2012-02-16 13:00:00,63.57,63.61,63.57,63.61,8400.0,54.9783,55.0129,54.9783,55.0129,8400.0
2012-02-16 13:05:00,63.62,63.63,63.58,63.61,9500.0,55.0215,55.0302,54.987,55.0129,9500.0
2012-02-16 13:10:00,63.61,63.69,63.61,63.68,29800.0,55.0129,55.0821,55.0129,55.0734,29800.0
2012-02-16 13:15:00,63.69,63.7,63.66,63.66,8800.0,55.0821,55.0907,55.0561,55.0561,8800.0
2012-02-16 13:20:00,63.66,63.67,63.64,63.64,12500.0,55.0561,55.0648,55.0388,55.0388,12500.0
2012-02-16 13:25:00,63.65,63.67,63.64,63.65,20000.0,55.0475,55.0648,55.0388,55.0475,20000.0
2012-02-16 13:30:00,63.66,63.68,63.65,63.68,13400.0,55.0561,55.0734,55.0475,55.0734,13400.0
2012-02-16 13:35:00,63.69,63.76,63.69,63.72,17000.0,55.0821,55.1426,55.0821,55.108,17000.0
2012-02-16 13:40:00,63.71,63.71,63.69,63.71,6000.0,55.0994,55.0994,55.0821,55.0994,6000.0
2012-02-16 13:45:00,63.7,63.72,63.69,63.7,5000.0,55.0907,55.108,55.0821,55.0907,5000.0
2012-02-16 13:50:00,63.7,63.71,63.68,63.7,5900.0,55.0907,55.0994,55.0734,55.0907,5900.0
2012-02-16 13:55:00,63.7,63.73,63.7,63.71,7600.0,55.0907,55.1167,55.0907,55.0994,7600.0
2012-02-16 14:00:00,63.71,63.73,63.7,63.72,6800.0,55.0994,55.1167,55.0907,55.108,6800.0
2012-02-16 14:05:00,63.72,63.72,63.67,63.68,3600.0,55.108,55.108,55.0648,55.0734,3600.0
2012-02-16 14:10:00,63.68,63.7,63.67,63.67,8000.0,55.0734,55.0907,55.0648,55.0648,8000.0
2012-02-16 14:15:00,63.67,63.7,63.66,63.68,5200.0,55.0648,55.0907,55.0561,55.0734,5200.0
2012-02-16 14:20:00,63.68,63.7,63.66,63.69,15400.0,55.0734,55.0907,55.0561,55.0821,15400.0
2012-02-16 14:25:00,63.69,63.72,63.68,63.72,4700.0,55.0821,55.108,55.0734,55.108,4700.0
2012-02-16 14:30:00,63.72,63.77,63.71,63.76,23000.0,55.108,55.1513,55.0994,55.1426,23000.0
2012-02-16 14:35:00,63.76,63.76,63.7,63.7,5200.0,55.1426,55.1426,55.0907,55.0907,5200.0
2012-02-16 14:40:00,63.71,63.73,63.7,63.7,21100.0,55.0994,55.1167,55.0907,55.0907,21100.0
2012-02-16 14:45:00,63.72,63.72,63.68,63.71,15700.0,55.108,55.108,55.0734,55.0994,15700.0
2012-02-16 14:50:00,63.71,63.72,63.68,63.69,4300.0,55.0994,55.108,55.0734,55.0821,4300.0
2012-02-16 14:55:00,63.71,63.72,63.7,63.72,19400.0,55.0994,55.108,55.0907,55.108,19400.0
2012-02-16 15:00:00,63.72,63.75,63.72,63.73,13100.0,55.108,55.134,55.108,55.1167,13100.0
2012-02-16 15:05:00,63.72,63.74,63.71,63.71,8600.0,55.108,55.1253,55.0994,55.0994,8600.0
2012-02-16 15:10:00,63.71,63.71,63.65,63.68,16400.0,55.0994,55.0994,55.0475,55.0734,16400.0
2012-02-16 15:15:00,63.67,63.72,63.67,63.71,30600.0,55.0648,55.108,55.0648,55.0994,30600.0
2012-02-16 15:20:00,63.71,63.74,63.7,63.71,19600.0,55.0994,55.1253,55.0907,55.0994,19600.0
2012-02-16 15:25:00,63.72,63.73,63.7,63.73,8300.0,55.108,55.1167,55.0907,55.1167,8300.0
2012-02-16 15:30:00,63.73,63.74,63.7,63.73,18800.0,55.1167,55.1253,55.0907,55.1167,18800.0
2012-02-16 15:35:00,63.73,63.74,63.7,63.73,13600.0,55.1167,55.1253,55.0907,55.1167,13600.0
2012-02-16 15:40:00,63.75,63.76,63.74,63.76,24600.0,55.134,55.1426,55.1253,55.1426,24600.0
2012-02-16 15:45:00,63.77,63.78,63.74,63.75,46100.0,55.1513,55.1599,55.1253,55.134,46100.0
2012-02-16 15:50:00,63.75,63.77,63.73,63.75,48400.0,55.134,55.1513,55.1167,55.134,48400.0
2012-02-16 15:55:00,63.76,63.77,63.72,63.74,18600.0,55.1426,55.1513,55.108,55.1253,18600.0
2012-02-17 09:30:00,63.89,63.91,63.84,63.89,39000.0,55.2551,55.2724,55.2118,55.2551,39000.0
2012-02-17 09:35:00,63.89,63.89,63.78,63.83,20400.0,55.2551,55.2551,55.1599,55.2032,20400.0
2012-02-17 09:40:00,63.82,63.89,63.81,63.89,27500.0,55.1945,55.2551,55.1859,55.2551,27500.0
2012-02-17 09:45:00,63.9,63.9,63.81,63.83,19700.0,55.2637,55.2637,55.1859,55.2032,19700.0
2012-02-17 09:50:00,63.81,63.82,63.77,63.8,9300.0,55.1859,55.1945,55.1513,55.1772,9300.0
2012-02-17 09:55:00,63.81,63.81,63.77,63.79,27300.0,55.1859,55.1859,55.1513,55.1686,27300.0
2012-02-17 10:00:00,63.82,63.82,63.71,63.74,30100.0,55.1945,55.1945,55.0994,55.1253,30100.0
2012-02-17 10:05:00,63.75,63.78,63.74,63.76,16100.0,55.134,55.1599,55.1253,55.1426,16100.0
2012-02-17 10:10:00,63.75,63.77,63.74,63.75,4500.0,55.134,55.1513,55.1253,55.134,4500.0
2012-02-17 10:15:00,63.77,63.79,63.76,63.78,29300.0,55.1513,55.1686,55.1426,55.1599,29300.0
2012-02-17 10:20:00,63.8,63.8,63.77,63.8,13000.0,55.1772,55.1772,55.1513,55.1772,13000.0
2012-02-17 10:25:00,63.79,63.82,63.78,63.78,12700.0,55.1686,55.1945,55.1599,55.1599,12700.0
2012-02-17 10:30:00,63.77,63.8,63.75,63.75,50200.0,55.1513,55.1772,55.134,55.134,50200.0
2012-02-17 10:35:00,63.76,63.76,63.72,63.72,46400.0,55.1426,55.1426,55.108,55.108,46400.0
2012-02-17 10:40:00,63.71,63.74,63.7,63.71,52900.0,55.0994,55.1253,55.0907,55.0994,52900.0
2012-02-17 10:45:00,63.71,63.74,63.71,63.74,14900.0,55.0994,55.1253,55.0994,55.1253,14900.0
2012-02-17 10:50:00,63.74,63.74,63.7,63.7,6200.0,55.1253,55.1253,55.0907,55.0907,6200.0
2012-02-17 10:55:00,63.7,63.7,63.67,63.68,24000.0,55.0907,55.0907,55.0648,55.0734,24000.0
2012-02-17 11:00:00,63.67,63.67,63.59,63.61,31800.0,55.0648,55.0648,54.9956,55.0129,31800.0
2012-02-17 11:05:00,63.61,63.61,63.55,63.57,9000.0,55.0129,55.0129,54.961,54.9783,9000.0
2012-02-17 11:10:00,63.59,63.59,63.54,63.56,38000.0,54.9956,54.9956,54.9524,54.9697,38000.0
2012-02-17 11:15:00,63.56,63.61,63.56,63.59,35300.0,54.9697,55.0129,54.9697,54.9956,35300.0
2012-02-17 11:20:00,63.59,63.61,63.58,63.59,17200.0,54.9956,55.0129,54.987,54.9956,17200.0
2012-02-17 11:25:00,63.59,63.6,63.57,63.59,25300.0,54.9956,55.0043,54.9783,54.9956,25300.0
2012-02-17 11:30:00,63.6,63.62,63.58,63.62,15000.0,55.0043,55.0215,54.987,55.0215,15000.0
2012-02-17 11:35:00,63.6,63.62,63.6,63.62,7300.0,55.0043,55.0215,55.0043,55.0215,7300.0
2012-02-17 11:40:00,63.62,63.66,63.62,63.65,20600.0,55.0215,55.0561,55.0215,55.0475,20600.0
2012-02-17 11:45:00,63.64,63.65,63.62,63.62,21400.0,55.0388,55.0475,55.0215,55.0215,21400.0
2012-02-17 11:50:00,63.61,63.63,63.61,63.62,20500.0,55.0129,55.0302,55.0129,55.0215,20500.0
2012-02-17 11:55:00,63.61,63.63,63.61,63.62,39100.0,55.0129,55.0302,55.0129,55.0215,39100.0
2012-02-17 12:00:00,63.62,63.62,63.59,63.6,53500.0,55.0215,55.0215,54.9956,55.0043,53500.0
2012-02-17 12:05:00,63.59,63.61,63.58,63.61,23000.0,54.9956,55.0129,54.987,55.0129,23000.0
2012-02-17 12:10:00,63.61,63.63,63.61,63.62,9100.0,55.0129,55.0302,55.0129,55.0215,9100.0
2012-02-17 12:15:00,63.61,63.63,63.6,63.62,9300.0,55.0129,55.0302,55.0043,55.0215,9300.0
2012-02-17 12:20:00,63.63,63.63,63.6,63.6,5400.0,55.0302,55.0302,55.0043,55.0043,5400.0
2012-02-17 12:25:00,63.6,63.62,63.59,63.59,5200.0,55.0043,55.0215,54.9956,54.9956,5200.0
2012-02-17 12:30:00,63.6,63.62,63.6,63.61,14300.0,55.0043,55.0215,55.0043,55.0129,14300.0
2012-02-17 12:35:00,63.61,63.63,63.6,63.63,18000.0,55.0129,55.0302,55.0043,55.0302,18000.0
2012-02-17 12:40:00,63.63,63.63,63.62,63.63,4300.0,55.0302,55.0302,55.0215,55.0302,4300.0
2012-02-17 12:45:00,63.63,63.63,63.61,63.62,9900.0,55.0302,55.0302,55.0129,55.0215,9900.0
2012-02-17 12:50:00,63.62,63.63,63.61,63.62,80000.0,55.0215,55.0302,55.0129,55.0215,80000.0
2012-02-17 12:55:00,63.61,63.62,63.6,63.61,8000.0,55.0129,55.0215,55.0043,55.0129,8000.0
2012-02-17 13:00:00,63.61,63.61,63.6,63.61,5900.0,55.0129,55.0129,55.0043,55.0129,5900.0
2012-02-17 13:05:00,63.6,63.62,63.6,63.61,12700.0,55.0043,55.0215,55.0043,55.0129,12700.0
2012-02-17 13:10:00,63.61,63.63,63.61,63.63,10300.0,55.0129,55.0302,55.0129,55.0302,10300.0
2012-02-17 13:15:00,63.63,63.67,63.63,63.66,14300.0,55.0302,55.0648,55.0302,55.0561,14300.0
2012-02-17 13:20:00,63.67,63.69,63.66,63.69,7800.0,55.0648,55.0821,55.0561,55.0821,7800.0
2012-02-17 13:25:00,63.68,63.68,63.67,63.67,7800.0,55.0734,55.0734,55.0648,55.0648,7800.0
2012-02-17 13:30:00,63.67,63.69,63.66,63.68,21200.0,55.0648,55.0821,55.0561,55.0734,21200.0
2012-02-17 13:35:00,63.68,63.7,63.68,63.69,2300.0,55.0734,55.0907,55.0734,55.0821,2300.0
2012-02-17 13:40:00,63.69,63.7,63.69,63.7,3900.0,55.0821,55.0907,55.0821,55.0907,3900.0
2012-02-17 13:45:00,63.71,63.71,63.69,63.71,11900.0,55.0994,55.0994,55.0821,55.0994,11900.0
2012-02-17 13:50:00,63.71,63.71,63.69,63.69,6700.0,55.0994,55.0994,55.0821,55.0821,6700.0
2012-02-17 13:55:00,63.7,63.7,63.68,63.69,16500.0,55.0907,55.0907,55.0734,55.0821,16500.0
2012-02-17 14:00:00,63.69,63.71,63.69,63.7,4800.0,55.0821,55.0994,55.0821,55.0907,4800.0
2012-02-17 14:05:00,63.7,63.71,63.7,63.71,6900.0,55.0907,55.0994,55.0907,55.0994,6900.0
2012-02-17 14:10:00,63.71,63.71,63.69,63.7,6800.0,55.0994,55.0994,55.0821,55.0907,6800.0
2012-02-17 14:15:00,63.69,63.7,63.67,63.69,27000.0,55.0821,55.0907,55.0648,55.0821,27000.0
2012-02-17 14:20:00,63.7,63.72,63.7,63.72,11200.0,55.0907,55.108,55.0907,55.108,11200.0
2012-02-17 14:25:00,63.71,63.71,63.7,63.71,2600.0,55.0994,55.0994,55.0907,55.0994,2600.0
2012-02-17 14:30:00,63.72,63.73,63.71,63.72,12600.0,55.108,55.1167,55.0994,55.108,12600.0
2012-02-17 14:35:00,63.72,63.74,63.72,63.74,27600.0,55.108,55.1253,55.108,55.1253,27600.0
2012-02-17 14:40:00,63.74,63.74,63.72,63.72,177600.0,55.1253,55.1253,55.108,55.108,177600.0
2012-02-17 14:45:00,63.72,63.75,63.71,63.73,13000.0,55.108,55.134,55.0994,55.1167,13000.0
2012-02-17 14:50:00,63.74,63.74,63.73,63.74,5800.0,55.1253,55.1253,55.1167,55.1253,5800.0
2012-02-17 14:55:00,63.74,63.74,63.71,63.72,142300.0,55.1253,55.1253,55.0994,55.108,142300.0
2012-02-17 15:00:00,63.73,63.73,63.71,63.71,11100.0,55.1167,55.1167,55.0994,55.0994,11100.0
2012-02-17 15:05:00,63.71,63.73,63.7,63.73,11100.0,55.0994,55.1167,55.0907,55.1167,11100.0
2012-02-17 15:10:00,63.73,63.74,63.72,63.73,28300.0,55.1167,55.1253,55.108,55.1167,28300.0
2012-02-17 15:15:00,63.73,63.74,63.72,63.74,9700.0,55.1167,55.1253,55.108,55.1253,9700.0
2012-02-17 15:20:00,63.74,63.77,63.74,63.77,14900.0,55.1253,55.1513,55.1253,55.1513,14900.0
2012-02-17 15:25:00,63.77,63.79,63.77,63.79,23600.0,55.1513,55.1686,55.1513,55.1686,23600.0
2012-02-17 15:30:00,63.79,63.8,63.77,63.77,186300.0,55.1686,55.1772,55.1513,55.1513,186300.0
2012-02-17 15:35:00,63.77,63.77,63.73,63.76,23800.0,55.1513,55.1513,55.1167,55.1426,23800.0
2012-02-17 15:40:00,63.76,63.77,63.74,63.75,9800.0,55.1426,55.1513,55.1253,55.134,9800.0
2012-02-17 15:45:00,63.75,63.77,63.74,63.76,22600.0,55.134,55.1513,55.1253,55.1426,22600.0
2012-02-17 15:50:00,63.76,63.77,63.7,63.75,57900.0,55.1426,55.1513,55.0907,55.134,57900.0
2012-02-17 15:55:00,63.74,63.74,63.7,63.73,30100.0,55.1253,55.1253,55.0907,55.1167,30100.0
2012-02-21 09:30:00,63.92,63.92,63.83,63.88,28800.0,55.281,55.281,55.2032,55.2464,28800.0
2012-02-21 09:35:00,63.88,63.9,63.84,63.88,16700.0,55.2464,55.2637,55.2118,55.2464,16700.0
2012-02-21 09:40:00,63.86,63.95,63.86,63.94,6000.0,55.2291,55.3069,55.2291,55.2983,6000.0
2012-02-21 09:45:00,63.94,63.95,63.76,63.76,12500.0,55.2983,55.3069,55.1426,55.1426,12500.0
2012-02-21 09:50:00,63.76,63.78,63.74,63.74,7700.0,55.1426,55.1599,55.1253,55.1253,7700.0
2012-02-21 09:55:00,63.72,63.75,63.72,63.75,11400.0,55.108,55.134,55.108,55.134,11400.0
2012-02-21 10:00:00,63.75,63.79,63.73,63.78,18000.0,55.134,55.1686,55.1167,55.1599,18000.0
2012-02-21 10:05:00,63.77,63.79,63.74,63.76,20200.0,55.1513,55.1686,55.1253,55.1426,20200.0
2012-02-21 10:10:00,63.76,63.82,63.73,63.82,17500.0,55.1426,55.1945,55.1167,55.1945,17500.0
2012-02-21 10:15:00,63.82,63.82,63.8,63.8,2700.0,55.1945,55.1945,55.1772,55.1772,2700.0
2012-02-21 10:20:00,63.81,63.82,63.77,63.82,5800.0,55.1859,55.1945,55.1513,55.1945,5800.0
2012-02-21 10:25:00,63.83,63.85,63.81,63.83,8700.0,55.2032,55.2205,55.1859,55.2032,8700.0
2012-02-21 10:30:00,63.83,63.91,63.83,63.9,18200.0,55.2032,55.2724,55.2032,55.2637,18200.0
2012-02-21 10:35:00,63.9,63.96,63.9,63.96,16200.0,55.2637,55.3156,55.2637,55.3156,16200.0
2012-02-21 10:40:00,63.96,63.97,63.93,63.93,16800.0,55.3156,55.3242,55.2897,55.2897,16800.0
2012-02-21 10:45:00,63.93,63.95,63.92,63.94,4200.0,55.2897,55.3069,55.281,55.2983,4200.0
2012-02-21 10:50:00,63.94,63.95,63.94,63.94,3400.0,55.2983,55.3069,55.2983,55.2983,3400.0
2012-02-21 10:55:00,63.94,63.98,63.94,63.97,9500.0,55.2983,55.3329,55.2983,55.3242,9500.0
2012-02-21 11:00:00,63.98,63.99,63.95,63.95,5900.0,55.3329,55.3415,55.3069,55.3069,5900.0
2012-02-21 11:05:00,63.95,63.99,63.95,63.99,5500.0,55.3069,55.3415,55.3069,55.3415,5500.0
2012-02-21 11:10:00,63.98,63.98,63.94,63.95,19200.0,55.3329,55.3329,55.2983,55.3069,19200.0
2012-02-21 11:15:00,63.95,63.97,63.94,63.97,24900.0,55.3069,55.3242,55.2983,55.3242,24900.0
2012-02-21 11:20:00,63.97,63.99,63.97,63.99,6400.0,55.3242,55.3415,55.3242,55.3415,6400.0
2012-02-21 11:25:00,63.97,63.97,63.95,63.97,13700.0,55.3242,55.3242,55.3069,55.3242,13700.0
2012-02-21 11:30:00,63.97,63.97,63.96,63.97,6500.0,55.3242,55.3242,55.3156,55.3242,6500.0
2012-02-21 11:35:00,63.97,63.97,63.92,63.93,11800.0,55.3242,55.3242,55.281,55.2897,11800.0
2012-02-21 11:40:00,63.94,63.95,63.93,63.93,5200.0,55.2983,55.3069,55.2897,55.2897,5200.0
2012-02-21 11:45:00,63.93,63.93,63.91,63.91,7000.0,55.2897,55.2897,55.2724,55.2724,7000.0
2012-02-21 11:50:00,63.92,63.93,63.92,63.92,11000.0,55.281,55.2897,55.281,55.281,11000.0
2012-02-21 11:55:00,63.91,63.94,63.91,63.93,6900.0,55.2724,55.2983,55.2724,55.2897,6900.0
2012-02-21 12:00:00,63.94,64.0,63.94,64.0,14900.0,55.2983,55.3502,55.2983,55.3502,14900.0
2012-02-21 12:05:00,64.01,64.04,64.0,64.0,19800.0,55.3588,55.3848,55.3502,55.3502,19800.0
2012-02-21 12:10:00,64.0,64.01,63.99,64.0,11300.0,55.3502,55.3588,55.3415,55.3502,11300.0
2012-02-21 12:15:00,64.0,64.01,63.91,63.91,13900.0,55.3502,55.3588,55.2724,55.2724,13900.0
2012-02-21 12:20:00,63.92,63.94,63.91,63.91,13200.0,55.281,55.2983,55.2724,55.2724,13200.0
2012-02-21 12:25:00,63.92,63.94,63.92,63.93,9900.0,55.281,55.2983,55.281,55.2897,9900.0
2012-02-21 12:30:00,63.94,63.97,63.93,63.94,38700.0,55.2983,55.3242,55.2897,55.2983,38700.0
2012-02-21 12:35:00,63.93,63.95,63.92,63.92,12300.0,55.2897,55.3069,55.281,55.281,12300.0
2012-02-21 12:40:00,63.92,63.92,63.9,63.92,13900.0,55.281,55.281,55.2637,55.281,13900.0
2012-02-21 12:45:00,63.92,63.94,63.91,63.94,15300.0,55.281,55.2983,55.2724,55.2983,15300.0
2012-02-21 12:50:00,63.93,63.94,63.9,63.91,15000.0,55.2897,55.2983,55.2637,55.2724,15000.0
2012-02-21 12:55:00,63.91,63.93,63.9,63.91,12000.0,55.2724,55.2897,55.2637,55.2724,12000.0
2012-02-21 13:00:00,63.91,63.91,63.89,63.9,7800.0,55.2724,55.2724,55.2551,55.2637,7800.0
2012-02-21 13:05:00,63.89,63.91,63.89,63.91,8400.0,55.2551,55.2724,55.2551,55.2724,8400.0
2012-02-21 13:10:00,63.91,63.94,63.91,63.93,6600.0,55.2724,55.2983,55.2724,55.2897,6600.0
2012-02-21 13:15:00,63.93,63.94,63.92,63.92,4300.0,55.2897,55.2983,55.281,55.281,4300.0
2012-02-21 13:20:00,63.93,63.94,63.92,63.94,2800.0,55.2897,55.2983,55.281,55.2983,2800.0
2012-02-21 13:25:00,63.94,63.94,63.93,63.93,6300.0,55.2983,55.2983,55.2897,55.2897,6300.0
2012-02-21 13:30:00,63.94,63.95,63.93,63.95,5600.0,55.2983,55.3069,55.2897,55.3069,5600.0
2012-02-21 13:35:00,63.95,63.95,63.92,63.92,6200.0,55.3069,55.3069,55.281,55.281,6200.0
2012-02-21 13:40:00,63.92,63.92,63.83,63.84,10800.0,55.281,55.281,55.2032,55.2118,10800.0
2012-02-21 13:45:00,63.84,63.86,63.84,63.86,9100.0,55.2118,55.2291,55.2118,55.2291,9100.0
2012-02-21 13:50:00,63.87,63.88,63.85,63.87,23500.0,55.2378,55.2464,55.2205,55.2378,23500.0
2012-02-21 13:55:00,63.87,63.87,63.81,63.83,9800.0,55.2378,55.2378,55.1859,55.2032,9800.0
2012-02-21 14:00:00,63.84,63.85,63.83,63.84,3400.0,55.2118,55.2205,55.2032,55.2118,3400.0
2012-02-21 14:05:00,63.83,63.83,63.8,63.8,6800.0,55.2032,55.2032,55.1772,55.1772,6800.0
2012-02-21 14:10:00,63.78,63.78,63.69,63.71,21400.0,55.1599,55.1599,55.0821,55.0994,21400.0
2012-02-21 14:15:00,63.71,63.73,63.71,63.72,6200.0,55.0994,55.1167,55.0994,55.108,6200.0
2012-02-21 14:20:00,63.71,63.72,63.68,63.72,12800.0,55.0994,55.108,55.0734,55.108,12800.0
2012-02-21 14:25:00,63.73,63.74,63.72,63.74,12900.0,55.1167,55.1253,55.108,55.1253,12900.0
2012-02-21 14:30:00,63.74,63.74,63.7,63.7,19100.0,55.1253,55.1253,55.0907,55.0907,19100.0
2012-02-21 14:35:00,63.7,63.71,63.64,63.64,14600.0,55.0907,55.0994,55.0388,55.0388,14600.0
2012-02-21 14:40:00,63.63,63.63,63.6,63.6,9400.0,55.0302,55.0302,55.0043,55.0043,9400.0
2012-02-21 14:45:00,63.61,63.66,63.61,63.63,17200.0,55.0129,55.0561,55.0129,55.0302,17200.0
2012-02-21 14:50:00,63.63,63.64,63.56,63.57,29300.0,55.0302,55.0388,54.9697,54.9783,29300.0
2012-02-21 14:55:00,63.57,63.6,63.54,63.6,21500.0,54.9783,55.0043,54.9524,55.0043,21500.0
2012-02-21 15:00:00,63.59,63.64,63.59,63.64,7500.0,54.9956,55.0388,54.9956,55.0388,7500.0
2012-02-21 15:05:00,63.65,63.66,63.63,63.64,18300.0,55.0475,55.0561,55.0302,55.0388,18300.0
2012-02-21 15:10:00,63.64,63.64,63.61,63.63,13000.0,55.0388,55.0388,55.0129,55.0302,13000.0
2012-02-21 15:15:00,63.63,63.63,63.59,63.59,8700.0,55.0302,55.0302,54.9956,54.9956,8700.0
2012-02-21 15:20:00,63.59,63.66,63.58,63.64,18200.0,54.9956,55.0561,54.987,55.0388,18200.0
2012-02-21 15:25:00,63.64,63.64,63.55,63.62,48200.0,55.0388,55.0388,54.961,55.0215,48200.0
2012-02-21 15:30:00,63.62,63.63,63.59,63.6,14400.0,55.0215,55.0302,54.9956,55.0043,14400.0
2012-02-21 15:35:00,63.6,63.64,63.56,63.64,9800.0,55.0043,55.0388,54.9697,55.0388,9800.0
2012-02-21 15:40:00,63.64,63.72,63.64,63.69,27100.0,55.0388,55.108,55.0388,55.0821,27100.0
2012-02-21 15:45:00,63.7,63.74,63.7,63.7,49000.0,55.0907,55.1253,55.0907,55.0907,49000.0
2012-02-21 15:50:00,63.71,63.75,63.69,63.75,50400.0,55.0994,55.134,55.0821,55.134,50400.0
2012-02-21 15:55:00,63.74,63.78,63.71,63.78,51100.0,55.1253,55.1599,55.0994,55.1599,51100.0
2012-02-22 09:30:00,63.73,63.74,63.63,63.74,112500.0,55.1167,55.1253,55.0302,55.1253,112500.0
2012-02-22 09:35:00,63.75,63.77,63.67,63.69,22100.0,55.134,55.1513,55.0648,55.0821,22100.0
2012-02-22 09:40:00,63.69,63.81,63.68,63.81,21800.0,55.0821,55.1859,55.0734,55.1859,21800.0
2012-02-22 09:45:00,63.81,63.82,63.77,63.78,13500.0,55.1859,55.1945,55.1513,55.1599,13500.0
2012-02-22 09:50:00,63.77,63.8,63.74,63.74,12600.0,55.1513,55.1772,55.1253,55.1253,12600.0
2012-02-22 09:55:00,63.76,63.83,63.75,63.81,7500.0,55.1426,55.2032,55.134,55.1859,7500.0
2012-02-22 10:00:00,63.79,63.8,63.68,63.76,49600.0,55.1686,55.1772,55.0734,55.1426,49600.0
2012-02-22 10:05:00,63.76,63.8,63.71,63.78,20600.0,55.1426,55.1772,55.0994,55.1599,20600.0
2012-02-22 10:10:00,63.77,63.87,63.77,63.85,20800.0,55.1513,55.2378,55.1513,55.2205,20800.0
2012-02-22 10:15:00,63.83,63.91,63.82,63.87,23400.0,55.2032,55.2724,55.1945,55.2378,23400.0
2012-02-22 10:20:00,63.87,63.88,63.77,63.78,28500.0,55.2378,55.2464,55.1513,55.1599,28500.0
2012-02-22 10:25:00,63.79,63.82,63.78,63.79,38800.0,55.1686,55.1945,55.1599,55.1686,38800.0
2012-02-22 10:30:00,63.78,63.78,63.7,63.73,7500.0,55.1599,55.1599,55.0907,55.1167,7500.0
2012-02-22 10:35:00,63.74,63.75,63.7,63.72,11000.0,55.1253,55.134,55.0907,55.108,11000.0
2012-02-22 10:40:00,63.72,63.77,63.72,63.72,9600.0,55.108,55.1513,55.108,55.108,9600.0
2012-02-22 10:45:00,63.72,63.8,63.71,63.8,6000.0,55.108,55.1772,55.0994,55.1772,6000.0
2012-02-22 10:50:00,63.8,63.83,63.79,63.83,8300.0,55.1772,55.2032,55.1686,55.2032,8300.0
2012-02-22 10:55:00,63.82,63.82,63.74,63.8,10800.0,55.1945,55.1945,55.1253,55.1772,10800.0
2012-02-22 11:00:00,63.79,63.88,63.79,63.88,19100.0,55.1686,55.2464,55.1686,55.2464,19100.0
2012-02-22 11:05:00,63.88,63.88,63.83,63.86,7600.0,55.2464,55.2464,55.2032,55.2291,7600.0
2012-02-22 11:10:00,63.86,63.88,63.81,63.81,70900.0,55.2291,55.2464,55.1859,55.1859,70900.0
2012-02-22 11:15:00,63.82,63.83,63.77,63.78,13000.0,55.1945,55.2032,55.1513,55.1599,13000.0
2012-02-22 11:20:00,63.78,63.8,63.76,63.79,7900.0,55.1599,55.1772,55.1426,55.1686,7900.0
2012-02-22 11:25:00,63.82,63.82,63.78,63.79,10000.0,55.1945,55.1945,55.1599,55.1686,10000.0
2012-02-22 11:30:00,63.8,63.82,63.73,63.75,38800.0,55.1772,55.1945,55.1167,55.134,38800.0
2012-02-22 11:35:00,63.74,63.74,63.71,63.72,8400.0,55.1253,55.1253,55.0994,55.108,8400.0
2012-02-22 11:40:00,63.71,63.71,63.63,63.64,31200.0,55.0994,55.0994,55.0302,55.0388,31200.0
2012-02-22 11:45:00,63.63,63.67,63.63,63.64,9700.0,55.0302,55.0648,55.0302,55.0388,9700.0
2012-02-22 11:50:00,63.64,63.65,63.61,63.64,5400.0,55.0388,55.0475,55.0129,55.0388,5400.0
2012-02-22 11:55:00,63.63,63.65,63.62,63.64,7600.0,55.0302,55.0475,55.0215,55.0388,7600.0
2012-02-22 12:00:00,63.65,63.65,63.61,63.62,36900.0,55.0475,55.0475,55.0129,55.0215,36900.0
2012-02-22 12:05:00,63.63,63.63,63.58,63.61,23100.0,55.0302,55.0302,54.987,55.0129,23100.0
2012-02-22 12:10:00,63.6,63.61,63.59,63.6,12400.0,55.0043,55.0129,54.9956,55.0043,12400.0
2012-02-22 12:15:00,63.6,63.61,63.6,63.6,8300.0,55.0043,55.0129,55.0043,55.0043,8300.0
2012-02-22 12:20:00,63.61,63.65,63.61,63.63,17400.0,55.0129,55.0475,55.0129,55.0302,17400.0
2012-02-22 12:25:00,63.63,63.66,63.63,63.65,3300.0,55.0302,55.0561,55.0302,55.0475,3300.0
2012-02-22 12:30:00,63.66,63.66,63.63,63.63,1800.0,55.0561,55.0561,55.0302,55.0302,1800.0
2012-02-22 12:35:00,63.63,63.65,63.62,63.65,9700.0,55.0302,55.0475,55.0215,55.0475,9700.0
2012-02-22 12:40:00,63.65,63.66,63.64,63.64,7600.0,55.0475,55.0561,55.0388,55.0388,7600.0
2012-02-22 12:45:00,63.63,63.65,63.63,63.65,3400.0,55.0302,55.0475,55.0302,55.0475,3400.0
2012-02-22 12:50:00,63.65,63.66,63.65,63.66,4600.0,55.0475,55.0561,55.0475,55.0561,4600.0
2012-02-22 12:55:00,63.65,63.68,63.65,63.67,9000.0,55.0475,55.0734,55.0475,55.0648,9000.0
2012-02-22 13:00:00,63.66,63.7,63.65,63.7,5200.0,55.0561,55.0907,55.0475,55.0907,5200.0
2012-02-22 13:05:00,63.7,63.75,63.7,63.75,10200.0,55.0907,55.134,55.0907,55.134,10200.0
2012-02-22 13:10:00,63.77,63.77,63.75,63.76,36700.0,55.1513,55.1513,55.134,55.1426,36700.0
2012-02-22 13:15:00,63.77,63.81,63.77,63.78,30900.0,55.1513,55.1859,55.1513,55.1599,30900.0
2012-02-22 13:20:00,63.78,63.8,63.76,63.79,79500.0,55.1599,55.1772,55.1426,55.1686,79500.0
2012-02-22 13:25:00,63.79,63.83,63.79,63.81,4600.0,55.1686,55.2032,55.1686,55.1859,4600.0
2012-02-22 13:30:00,63.82,63.83,63.79,63.79,23500.0,55.1945,55.2032,55.1686,55.1686,23500.0
2012-02-22 13:35:00,63.8,63.8,63.77,63.78,14600.0,55.1772,55.1772,55.1513,55.1599,14600.0
2012-02-22 13:40:00,63.79,63.79,63.78,63.79,8600.0,55.1686,55.1686,55.1599,55.1686,8600.0
2012-02-22 13:45:00,63.78,63.81,63.78,63.81,17400.0,55.1599,55.1859,55.1599,55.1859,17400.0
2012-02-22 13:50:00,63.8,63.87,63.8,63.87,14100.0,55.1772,55.2378,55.1772,55.2378,14100.0
2012-02-22 13:55:00,63.86,63.86,63.84,63.85,18700.0,55.2291,55.2291,55.2118,55.2205,18700.0
2012-02-22 14:00:00,63.85,63.86,63.84,63.84,14500.0,55.2205,55.2291,55.2118,55.2118,14500.0
2012-02-22 14:05:00,63.83,63.86,63.83,63.83,7100.0,55.2032,55.2291,55.2032,55.2032,7100.0
2012-02-22 14:10:00,63.82,63.84,63.82,63.84,6000.0,55.1945,55.2118,55.1945,55.2118,6000.0
2012-02-22 14:15:00,63.83,63.89,63.83,63.87,7100.0,55.2032,55.2551,55.2032,55.2378,7100.0
2012-02-22 14:20:00,63.87,63.88,63.86,63.88,8600.0,55.2378,55.2464,55.2291,55.2464,8600.0
2012-02-22 14:25:00,63.87,63.88,63.83,63.85,193600.0,55.2378,55.2464,55.2032,55.2205,193600.0
2012-02-22 14:30:00,63.85,63.85,63.82,63.83,2300.0,55.2205,55.2205,55.1945,55.2032,2300.0
2012-02-22 14:35:00,63.81,63.81,63.78,63.78,14400.0,55.1859,55.1859,55.1599,55.1599,14400.0
2012-02-22 14:40:00,63.77,63.77,63.72,63.74,27500.0,55.1513,55.1513,55.108,55.1253,27500.0
2012-02-22 14:45:00,63.75,63.77,63.74,63.75,21300.0,55.134,55.1513,55.1253,55.134,21300.0
2012-02-22 14:50:00,63.75,63.78,63.75,63.78,7300.0,55.134,55.1599,55.134,55.1599,7300.0
2012-02-22 14:55:00,63.78,63.78,63.73,63.74,13000.0,55.1599,55.1599,55.1167,55.1253,13000.0
2012-02-22 15:00:00,63.73,63.75,63.72,63.75,10700.0,55.1167,55.134,55.108,55.134,10700.0
2012-02-22 15:05:00,63.75,63.77,63.74,63.76,36600.0,55.134,55.1513,55.1253,55.1426,36600.0
2012-02-22 15:10:00,63.75,63.81,63.74,63.8,9400.0,55.134,55.1859,55.1253,55.1772,9400.0
2012-02-22 15:15:00,63.81,63.81,63.78,63.78,12200.0,55.1859,55.1859,55.1599,55.1599,12200.0
2012-02-22 15:20:00,63.78,63.8,63.76,63.77,12500.0,55.1599,55.1772,55.1426,55.1513,12500.0
2012-02-22 15:25:00,63.77,63.77,63.71,63.75,31300.0,55.1513,55.1513,55.0994,55.134,31300.0
2012-02-22 15:30:00,63.75,63.75,63.72,63.73,40500.0,55.134,55.134,55.108,55.1167,40500.0
2012-02-22 15:35:00,63.73,63.8,63.73,63.79,44700.0,55.1167,55.1772,55.1167,55.1686,44700.0
2012-02-22 15:40:00,63.79,63.82,63.75,63.75,56800.0,55.1686,55.1945,55.134,55.134,56800.0
2012-02-22 15:45:00,63.75,63.77,63.67,63.68,51800.0,55.134,55.1513,55.0648,55.0734,51800.0
2012-02-22 15:50:00,63.68,63.69,63.64,63.67,74800.0,55.0734,55.0821,55.0388,55.0648,74800.0
2012-02-22 15:55:00,63.66,63.71,63.64,63.71,111800.0,55.0561,55.0994,55.0388,55.0994,111800.0
2012-02-23 09:30:00,63.64,63.7,63.63,63.65,51100.0,55.0388,55.0907,55.0302,55.0475,51100.0
2012-02-23 09:35:00,63.67,63.67,63.58,63.61,19600.0,55.0648,55.0648,54.987,55.0129,19600.0
2012-02-23 09:40:00,63.62,63.62,63.49,63.5,27200.0,55.0215,55.0215,54.9091,54.9178,27200.0
2012-02-23 09:45:00,63.49,63.55,63.47,63.54,10900.0,54.9091,54.961,54.8918,54.9524,10900.0
2012-02-23 09:50:00,63.54,63.59,63.54,63.59,6600.0,54.9524,54.9956,54.9524,54.9956,6600.0
2012-02-23 09:55:00,63.6,63.61,63.57,63.6,6600.0,55.0043,55.0129,54.9783,55.0043,6600.0
2012-02-23 10:00:00,63.59,63.65,63.57,63.63,6900.0,54.9956,55.0475,54.9783,55.0302,6900.0
2012-02-23 10:05:00,63.63,63.69,63.63,63.68,8700.0,55.0302,55.0821,55.0302,55.0734,8700.0
2012-02-23 10:10:00,63.69,63.7,63.67,63.7,2500.0,55.0821,55.0907,55.0648,55.0907,2500.0
2012-02-23 10:15:00,63.71,63.74,63.69,63.72,27300.0,55.0994,55.1253,55.0821,55.108,27300.0
2012-02-23 10:20:00,63.72,63.72,63.67,63.68,4700.0,55.108,55.108,55.0648,55.0734,4700.0
2012-02-23 10:25:00,63.71,63.74,63.69,63.7,5400.0,55.0994,55.1253,55.0821,55.0907,5400.0
2012-02-23 10:30:00,63.7,63.75,63.69,63.73,7800.0,55.0907,55.134,55.0821,55.1167,7800.0
2012-02-23 10:35:00,63.72,63.74,63.7,63.74,12700.0,55.108,55.1253,55.0907,55.1253,12700.0
2012-02-23 10:40:00,63.73,63.77,63.73,63.76,75300.0,55.1167,55.1513,55.1167,55.1426,75300.0
2012-02-23 10:45:00,63.76,63.77,63.74,63.77,7000.0,55.1426,55.1513,55.1253,55.1513,7000.0
2012-02-23 10:50:00,63.77,63.89,63.77,63.89,20300.0,55.1513,55.2551,55.1513,55.2551,20300.0
2012-02-23 10:55:00,63.88,63.93,63.88,63.92,7200.0,55.2464,55.2897,55.2464,55.281,7200.0
2012-02-23 11:00:00,63.92,63.94,63.89,63.89,14500.0,55.281,55.2983,55.2551,55.2551,14500.0
2012-02-23 11:05:00,63.91,63.93,63.9,63.9,11200.0,55.2724,55.2897,55.2637,55.2637,11200.0
2012-02-23 11:10:00,63.92,63.99,63.92,63.97,48900.0,55.281,55.3415,55.281,55.3242,48900.0
2012-02-23 11:15:00,63.98,64.0,63.92,63.94,19100.0,55.3329,55.3502,55.281,55.2983,19100.0
2012-02-23 11:20:00,63.94,63.96,63.93,63.93,14300.0,55.2983,55.3156,55.2897,55.2897,14300.0
2012-02-23 11:25:00,63.94,63.97,63.94,63.96,14300.0,55.2983,55.3242,55.2983,55.3156,14300.0
2012-02-23 11:30:00,63.96,63.97,63.94,63.95,4900.0,55.3156,55.3242,55.2983,55.3069,4900.0
2012-02-23 11:35:00,63.95,63.95,63.92,63.93,19100.0,55.3069,55.3069,55.281,55.2897,19100.0
2012-02-23 11:40:00,63.92,63.94,63.92,63.93,3100.0,55.281,55.2983,55.281,55.2897,3100.0
2012-02-23 11:45:00,63.93,63.93,63.9,63.9,9800.0,55.2897,55.2897,55.2637,55.2637,9800.0
2012-02-23 11:50:00,63.9,63.93,63.9,63.92,5700.0,55.2637,55.2897,55.2637,55.281,5700.0
2012-02-23 11:55:00,63.92,63.94,63.91,63.91,4400.0,55.281,55.2983,55.2724,55.2724,4400.0
2012-02-23 12:00:00,63.92,63.92,63.9,63.91,32900.0,55.281,55.281,55.2637,55.2724,32900.0
2012-02-23 12:05:00,63.92,63.95,63.9,63.94,5400.0,55.281,55.3069,55.2637,55.2983,5400.0
2012-02-23 12:10:00,63.94,63.94,63.91,63.91,3400.0,55.2983,55.2983,55.2724,55.2724,3400.0
2012-02-23 12:15:00,63.9,63.9,63.88,63.88,14600.0,55.2637,55.2637,55.2464,55.2464,14600.0
2012-02-23 12:20:00,63.88,63.92,63.88,63.92,4300.0,55.2464,55.281,55.2464,55.281,4300.0
2012-02-23 12:25:00,63.93,63.95,63.91,63.93,16200.0,55.2897,55.3069,55.2724,55.2897,16200.0
2012-02-23 12:30:00,63.94,63.96,63.94,63.94,5900.0,55.2983,55.3156,55.2983,55.2983,5900.0
2012-02-23 12:35:00,63.93,63.94,63.92,63.94,3300.0,55.2897,55.2983,55.281,55.2983,3300.0
2012-02-23 12:40:00,63.94,63.95,63.91,63.93,37200.0,55.2983,55.3069,55.2724,55.2897,37200.0
2012-02-23 12:45:00,63.91,63.91,63.87,63.87,11800.0,55.2724,55.2724,55.2378,55.2378,11800.0
2012-02-23 12:50:00,63.88,63.88,63.86,63.87,7700.0,55.2464,55.2464,55.2291,55.2378,7700.0
2012-02-23 12:55:00,63.85,63.89,63.85,63.89,8700.0,55.2205,55.2551,55.2205,55.2551,8700.0
2012-02-23 13:00:00,63.89,63.89,63.86,63.87,11600.0,55.2551,55.2551,55.2291,55.2378,11600.0
2012-02-23 13:05:00,63.86,63.87,63.83,63.83,3200.0,55.2291,55.2378,55.2032,55.2032,3200.0
2012-02-23 13:10:00,63.84,63.87,63.83,63.86,7600.0,55.2118,55.2378,55.2032,55.2291,7600.0
2012-02-23 13:15:00,63.86,63.89,63.86,63.88,13000.0,55.2291,55.2551,55.2291,55.2464,13000.0
2012-02-23 13:20:00,63.87,63.89,63.87,63.87,15600.0,55.2378,55.2551,55.2378,55.2378,15600.0
2012-02-23 13:25:00,63.86,63.88,63.83,63.83,5000.0,55.2291,55.2464,55.2032,55.2032,5000.0
2012-02-23 13:30:00,63.84,63.84,63.76,63.77,10300.0,55.2118,55.2118,55.1426,55.1513,10300.0
2012-02-23 13:35:00,63.8,63.8,63.76,63.78,8900.0,55.1772,55.1772,55.1426,55.1599,8900.0
2012-02-23 13:40:00,63.79,63.83,63.77,63.83,14800.0,55.1686,55.2032,55.1513,55.2032,14800.0
2012-02-23 13:45:00,63.83,63.84,63.81,63.83,10600.0,55.2032,55.2118,55.1859,55.2032,10600.0
2012-02-23 13:50:00,63.82,63.87,63.82,63.87,3100.0,55.1945,55.2378,55.1945,55.2378,3100.0
2012-02-23 13:55:00,63.87,63.87,63.83,63.85,15500.0,55.2378,55.2378,55.2032,55.2205,15500.0
2012-02-23 14:00:00,63.86,63.87,63.81,63.82,17100.0,55.2291,55.2378,55.1859,55.1945,17100.0
2012-02-23 14:05:00,63.81,63.86,63.81,63.83,16800.0,55.1859,55.2291,55.1859,55.2032,16800.0
2012-02-23 14:10:00,63.83,63.85,63.82,63.83,3500.0,55.2032,55.2205,55.1945,55.2032,3500.0
2012-02-23 14:15:00,63.83,63.85,63.82,63.84,5100.0,55.2032,55.2205,55.1945,55.2118,5100.0
2012-02-23 14:20:00,63.83,63.85,63.83,63.84,3800.0,55.2032,55.2205,55.2032,55.2118,3800.0
2012-02-23 14:25:00,63.84,63.87,63.83,63.87,64500.0,55.2118,55.2378,55.2032,55.2378,64500.0
2012-02-23 14:30:00,63.85,63.87,63.85,63.86,14300.0,55.2205,55.2378,55.2205,55.2291,14300.0
2012-02-23 14:35:00,63.86,63.92,63.86,63.92,4800.0,55.2291,55.281,55.2291,55.281,4800.0
2012-02-23 14:40:00,63.93,63.93,63.85,63.87,16300.0,55.2897,55.2897,55.2205,55.2378,16300.0
2012-02-23 14:45:00,63.87,63.89,63.85,63.85,9300.0,55.2378,55.2551,55.2205,55.2205,9300.0
2012-02-23 14:50:00,63.85,63.87,63.85,63.86,12100.0,55.2205,55.2378,55.2205,55.2291,12100.0
2012-02-23 14:55:00,63.87,63.89,63.85,63.87,29900.0,55.2378,55.2551,55.2205,55.2378,29900.0
2012-02-23 15:00:00,63.87,63.89,63.85,63.86,8800.0,55.2378,55.2551,55.2205,55.2291,8800.0
2012-02-23 15:05:00,63.86,63.93,63.86,63.92,6600.0,55.2291,55.2897,55.2291,55.281,6600.0
2012-02-23 15:10:00,63.92,63.97,63.92,63.96,14400.0,55.281,55.3242,55.281,55.3156,14400.0
2012-02-23 15:15:00,63.96,64.02,63.95,64.02,22500.0,55.3156,55.3675,55.3069,55.3675,22500.0
2012-02-23 15:20:00,64.02,64.02,63.99,64.0,6300.0,55.3675,55.3675,55.3415,55.3502,6300.0
2012-02-23 15:25:00,64.0,64.02,63.99,64.0,10900.0,55.3502,55.3675,55.3415,55.3502,10900.0
2012-02-23 15:30:00,64.01,64.04,63.97,64.01,23000.0,55.3588,55.3848,55.3242,55.3588,23000.0
2012-02-23 15:35:00,64.01,64.03,63.97,64.01,9300.0,55.3588,55.3761,55.3242,55.3588,9300.0
2012-02-23 15:40:00,64.0,64.03,63.98,64.0,20300.0,55.3502,55.3761,55.3329,55.3502,20300.0
2012-02-23 15:45:00,64.0,64.03,63.99,64.02,17300.0,55.3502,55.3761,55.3415,55.3675,17300.0
2012-02-23 15:50:00,64.02,64.03,63.99,64.01,35500.0,55.3675,55.3761,55.3415,55.3588,35500.0
2012-02-23 15:55:00,64.01,64.03,63.97,64.0,188500.0,55.3588,55.3761,55.3242,55.3502,188500.0
2012-02-24 09:30:00,64.12,64.2,64.1,64.15,33200.0,55.454,55.5232,55.4367,55.4799,33200.0
2012-02-24 09:35:00,64.16,64.17,64.12,64.15,11500.0,55.4886,55.4972,55.454,55.4799,11500.0
2012-02-24 09:40:00,64.16,64.17,64.09,64.11,13000.0,55.4886,55.4972,55.428,55.4453,13000.0
2012-02-24 09:45:00,64.1,64.16,64.1,64.15,4000.0,55.4367,55.4886,55.4367,55.4799,4000.0
2012-02-24 09:50:00,64.15,64.2,64.15,64.2,8200.0,55.4799,55.5232,55.4799,55.5232,8200.0
2012-02-24 09:55:00,64.19,64.2,64.16,64.18,7900.0,55.5145,55.5232,55.4886,55.5059,7900.0
2012-02-24 10:00:00,64.19,64.21,64.16,64.21,5300.0,55.5145,55.5318,55.4886,55.5318,5300.0
2012-02-24 10:05:00,64.21,64.25,64.21,64.25,10200.0,55.5318,55.5664,55.5318,55.5664,10200.0
2012-02-24 10:10:00,64.25,64.25,64.22,64.22,6300.0,55.5664,55.5664,55.5405,55.5405,6300.0
2012-02-24 10:15:00,64.23,64.25,64.22,64.22,8200.0,55.5491,55.5664,55.5405,55.5405,8200.0
2012-02-24 10:20:00,64.22,64.22,64.13,64.13,8700.0,55.5405,55.5405,55.4626,55.4626,8700.0
2012-02-24 10:25:00,64.12,64.14,64.12,64.14,9700.0,55.454,55.4713,55.454,55.4713,9700.0
2012-02-24 10:30:00,64.14,64.17,64.14,64.14,7800.0,55.4713,55.4972,55.4713,55.4713,7800.0
2012-02-24 10:35:00,64.15,64.16,64.14,64.14,9000.0,55.4799,55.4886,55.4713,55.4713,9000.0
2012-02-24 10:40:00,64.14,64.19,64.14,64.18,10500.0,55.4713,55.5145,55.4713,55.5059,10500.0
2012-02-24 10:45:00,64.18,64.18,64.14,64.16,7800.0,55.5059,55.5059,55.4713,55.4886,7800.0
2012-02-24 10:50:00,64.17,64.18,64.11,64.12,48400.0,55.4972,55.5059,55.4453,55.454,48400.0
2012-02-24 10:55:00,64.12,64.15,64.12,64.14,5400.0,55.454,55.4799,55.454,55.4713,5400.0
2012-02-24 11:00:00,64.14,64.22,64.14,64.22,9200.0,55.4713,55.5405,55.4713,55.5405,9200.0
2012-02-24 11:05:00,64.22,64.24,64.22,64.24,11800.0,55.5405,55.5578,55.5405,55.5578,11800.0
2012-02-24 11:10:00,64.23,64.23,64.22,64.23,5900.0,55.5491,55.5491,55.5405,55.5491,5900.0
2012-02-24 11:15:00,64.23,64.24,64.22,64.22,17400.0,55.5491,55.5578,55.5405,55.5405,17400.0
2012-02-24 11:20:00,64.23,64.23,64.22,64.22,6900.0,55.5491,55.5491,55.5405,55.5405,6900.0
2012-02-24 11:25:00,64.22,64.27,64.22,64.26,10700.0,55.5405,55.5837,55.5405,55.575,10700.0
2012-02-24 11:30:00,64.26,64.26,64.23,64.23,4400.0,55.575,55.575,55.5491,55.5491,4400.0
2012-02-24 11:35:00,64.24,64.27,64.24,64.27,9700.0,55.5578,55.5837,55.5578,55.5837,9700.0
2012-02-24 11:40:00,64.27,64.27,64.24,64.24,10400.0,55.5837,55.5837,55.5578,55.5578,10400.0
2012-02-24 11:45:00,64.25,64.26,64.23,64.26,7600.0,55.5664,55.575,55.5491,55.575,7600.0
2012-02-24 11:50:00,64.26,64.29,64.26,64.28,7700.0,55.575,55.601,55.575,55.5923,7700.0
2012-02-24 11:55:00,64.28,64.3,64.28,64.3,6400.0,55.5923,55.6096,55.5923,55.6096,6400.0
2012-02-24 12:00:00,64.3,64.3,64.27,64.28,7200.0,55.6096,55.6096,55.5837,55.5923,7200.0
2012-02-24 12:05:00,64.28,64.3,64.28,64.29,33700.0,55.5923,55.6096,55.5923,55.601,33700.0
2012-02-24 12:10:00,64.29,64.3,64.28,64.28,24700.0,55.601,55.6096,55.5923,55.5923,24700.0
2012-02-24 12:15:00,64.29,64.3,64.28,64.3,7400.0,55.601,55.6096,55.5923,55.6096,7400.0
2012-02-24 12:20:00,64.29,64.31,64.29,64.31,11400.0,55.601,55.6183,55.601,55.6183,11400.0
2012-02-24 12:25:00,64.31,64.31,64.29,64.31,33500.0,55.6183,55.6183,55.601,55.6183,33500.0
2012-02-24 12:30:00,64.31,64.31,64.29,64.29,17200.0,55.6183,55.6183,55.601,55.601,17200.0
2012-02-24 12:35:00,64.3,64.3,64.28,64.28,7400.0,55.6096,55.6096,55.5923,55.5923,7400.0
2012-02-24 12:40:00,64.29,64.32,64.28,64.32,16500.0,55.601,55.6269,55.5923,55.6269,16500.0
2012-02-24 12:45:00,64.32,64.33,64.31,64.33,25300.0,55.6269,55.6356,55.6183,55.6356,25300.0
2012-02-24 12:50:00,64.33,64.34,64.31,64.31,6500.0,55.6356,55.6442,55.6183,55.6183,6500.0
2012-02-24 12:55:00,64.32,64.33,64.31,64.33,5400.0,55.6269,55.6356,55.6183,55.6356,5400.0
2012-02-24 13:00:00,64.32,64.36,64.32,64.34,20000.0,55.6269,55.6615,55.6269,55.6442,20000.0
2012-02-24 13:05:00,64.34,64.34,64.32,64.33,8900.0,55.6442,55.6442,55.6269,55.6356,8900.0
2012-02-24 13:10:00,64.33,64.35,64.33,64.34,20900.0,55.6356,55.6529,55.6356,55.6442,20900.0
2012-02-24 13:15:00,64.35,64.35,64.34,64.35,21500.0,55.6529,55.6529,55.6442,55.6529,21500.0
2012-02-24 13:20:00,64.36,64.36,64.33,64.33,21500.0,55.6615,55.6615,55.6356,55.6356,21500.0
2012-02-24 13:25:00,64.33,64.34,64.29,64.3,15900.0,55.6356,55.6442,55.601,55.6096,15900.0
2012-02-24 13:30:00,64.3,64.31,64.28,64.29,33700.0,55.6096,55.6183,55.5923,55.601,33700.0
2012-02-24 13:35:00,64.3,64.3,64.27,64.28,15600.0,55.6096,55.6096,55.5837,55.5923,15600.0
2012-02-24 13:40:00,64.28,64.29,64.27,64.28,15800.0,55.5923,55.601,55.5837,55.5923,15800.0
2012-02-24 13:45:00,64.27,64.27,64.23,64.23,13500.0,55.5837,55.5837,55.5491,55.5491,13500.0
2012-02-24 13:50:00,64.23,64.27,64.23,64.27,10500.0,55.5491,55.5837,55.5491,55.5837,10500.0
2012-02-24 13:55:00,64.26,64.27,64.25,64.26,5600.0,55.575,55.5837,55.5664,55.575,5600.0
2012-02-24 14:00:00,64.27,64.3,64.26,64.29,13800.0,55.5837,55.6096,55.575,55.601,13800.0
2012-02-24 14:05:00,64.3,64.3,64.27,64.29,13500.0,55.6096,55.6096,55.5837,55.601,13500.0
2012-02-24 14:10:00,64.29,64.3,64.28,64.3,26400.0,55.601,55.6096,55.5923,55.6096,26400.0
2012-02-24 14:15:00,64.3,64.3,64.26,64.26,6000.0,55.6096,55.6096,55.575,55.575,6000.0
2012-02-24 14:20:00,64.26,64.26,64.22,64.22,17600.0,55.575,55.575,55.5405,55.5405,17600.0
2012-02-24 14:25:00,64.21,64.22,64.19,64.19,15600.0,55.5318,55.5405,55.5145,55.5145,15600.0
2012-02-24 14:30:00,64.18,64.18,64.12,64.14,13700.0,55.5059,55.5059,55.454,55.4713,13700.0
2012-02-24 14:35:00,64.14,64.16,64.09,64.16,21900.0,55.4713,55.4886,55.428,55.4886,21900.0
2012-02-24 14:40:00,64.15,64.15,64.12,64.14,6100.0,55.4799,55.4799,55.454,55.4713,6100.0
2012-02-24 14:45:00,64.13,64.17,64.13,64.17,14000.0,55.4626,55.4972,55.4626,55.4972,14000.0
2012-02-24 14:50:00,64.17,64.17,64.14,64.14,24200.0,55.4972,55.4972,55.4713,55.4713,24200.0
2012-02-24 14:55:00,64.14,64.16,64.12,64.16,185900.0,55.4713,55.4886,55.454,55.4886,185900.0
2012-02-24 15:00:00,64.16,64.18,64.16,64.17,27600.0,55.4886,55.5059,55.4886,55.4972,27600.0
2012-02-24 15:05:00,64.17,64.21,64.17,64.2,25500.0,55.4972,55.5318,55.4972,55.5232,25500.0
2012-02-24 15:10:00,64.19,64.2,64.15,64.16,21500.0,55.5145,55.5232,55.4799,55.4886,21500.0
2012-02-24 15:15:00,64.15,64.2,64.14,64.2,22800.0,55.4799,55.5232,55.4713,55.5232,22800.0
2012-02-24 15:20:00,64.19,64.2,64.18,64.19,17800.0,55.5145,55.5232,55.5059,55.5145,17800.0
2012-02-24 15:25:00,64.2,64.2,64.16,64.16,22400.0,55.5232,55.5232,55.4886,55.4886,22400.0
2012-02-24 15:30:00,64.16,64.17,64.11,64.15,81600.0,55.4886,55.4972,55.4453,55.4799,81600.0
2012-02-24 15:35:00,64.16,64.2,64.15,64.2,39700.0,55.4886,55.5232,55.4799,55.5232,39700.0
2012-02-24 15:40:00,64.19,64.19,64.15,64.18,25500.0,55.5145,55.5145,55.4799,55.5059,25500.0
2012-02-24 15:45:00,64.19,64.19,64.14,64.18,33000.0,55.5145,55.5145,55.4713,55.5059,33000.0
2012-02-24 15:50:00,64.17,64.18,64.14,64.17,53400.0,55.4972,55.5059,55.4713,55.4972,53400.0
2012-02-24 15:55:00,64.17,64.22,64.15,64.22,51600.0,55.4972,55.5405,55.4799,55.5405,51600.0
2012-02-27 09:30:00,63.81,63.85,63.73,63.73,20900.0,55.1859,55.2205,55.1167,55.1167,20900.0
2012-02-27 09:35:00,63.73,63.76,63.73,63.74,6000.0,55.1167,55.1426,55.1167,55.1253,6000.0
2012-02-27 09:40:00,63.71,63.71,63.64,63.67,20800.0,55.0994,55.0994,55.0388,55.0648,20800.0
2012-02-27 09:45:00,63.66,63.71,63.64,63.67,14900.0,55.0561,55.0994,55.0388,55.0648,14900.0
2012-02-27 09:50:00,63.67,63.76,63.66,63.75,10600.0,55.0648,55.1426,55.0561,55.134,10600.0
2012-02-27 09:55:00,63.76,63.8,63.74,63.78,7000.0,55.1426,55.1772,55.1253,55.1599,7000.0
2012-02-27 10:00:00,63.79,63.85,63.79,63.84,46500.0,55.1686,55.2205,55.1686,55.2118,46500.0
2012-02-27 10:05:00,63.85,63.9,63.84,63.9,16400.0,55.2205,55.2637,55.2118,55.2637,16400.0
2012-02-27 10:10:00,63.9,63.94,63.89,63.91,22400.0,55.2637,55.2983,55.2551,55.2724,22400.0
2012-02-27 10:15:00,63.91,63.98,63.89,63.95,16100.0,55.2724,55.3329,55.2551,55.3069,16100.0
2012-02-27 10:20:00,63.95,63.98,63.95,63.98,19800.0,55.3069,55.3329,55.3069,55.3329,19800.0
2012-02-27 10:25:00,63.97,63.99,63.96,63.97,8500.0,55.3242,55.3415,55.3156,55.3242,8500.0
2012-02-27 10:30:00,63.98,63.99,63.94,63.94,40300.0,55.3329,55.3415,55.2983,55.2983,40300.0
2012-02-27 10:35:00,63.92,63.96,63.92,63.96,11500.0,55.281,55.3156,55.281,55.3156,11500.0
2012-02-27 10:40:00,63.95,64.1,63.95,64.09,21700.0,55.3069,55.4367,55.3069,55.428,21700.0
2012-02-27 10:45:00,64.1,64.15,64.08,64.09,21000.0,55.4367,55.4799,55.4194,55.428,21000.0
2012-02-27 10:50:00,64.09,64.12,64.09,64.11,8600.0,55.428,55.454,55.428,55.4453,8600.0
2012-02-27 10:55:00,64.11,64.13,64.1,64.1,11100.0,55.4453,55.4626,55.4367,55.4367,11100.0
2012-02-27 11:00:00,64.1,64.15,64.1,64.12,23400.0,55.4367,55.4799,55.4367,55.454,23400.0
2012-02-27 11:05:00,64.12,64.18,64.12,64.18,4900.0,55.454,55.5059,55.454,55.5059,4900.0
2012-02-27 11:10:00,64.17,64.21,64.17,64.21,6400.0,55.4972,55.5318,55.4972,55.5318,6400.0
2012-02-27 11:15:00,64.22,64.27,64.22,64.23,11200.0,55.5405,55.5837,55.5405,55.5491,11200.0
2012-02-27 11:20:00,64.26,64.36,64.25,64.36,26100.0,55.575,55.6615,55.5664,55.6615,26100.0
2012-02-27 11:25:00,64.36,64.36,64.31,64.32,8800.0,55.6615,55.6615,55.6183,55.6269,8800.0
2012-02-27 11:30:00,64.32,64.32,64.29,64.29,6000.0,55.6269,55.6269,55.601,55.601,6000.0
2012-02-27 11:35:00,64.29,64.31,64.29,64.29,9400.0,55.601,55.6183,55.601,55.601,9400.0
2012-02-27 11:40:00,64.29,64.34,64.28,64.28,10100.0,55.601,55.6442,55.5923,55.5923,10100.0
2012-02-27 11:45:00,64.28,64.29,64.23,64.27,24400.0,55.5923,55.601,55.5491,55.5837,24400.0
2012-02-27 11:50:00,64.27,64.29,64.26,64.27,8900.0,55.5837,55.601,55.575,55.5837,8900.0
2012-02-27 11:55:00,64.27,64.29,64.26,64.28,10600.0,55.5837,55.601,55.575,55.5923,10600.0
2012-02-27 12:00:00,64.28,64.33,64.28,64.32,16500.0,55.5923,55.6356,55.5923,55.6269,16500.0
2012-02-27 12:05:00,64.32,64.33,64.28,64.28,7900.0,55.6269,55.6356,55.5923,55.5923,7900.0
2012-02-27 12:10:00,64.28,64.31,64.28,64.31,45400.0,55.5923,55.6183,55.5923,55.6183,45400.0
2012-02-27 12:15:00,64.3,64.3,64.26,64.26,3600.0,55.6096,55.6096,55.575,55.575,3600.0
2012-02-27 12:20:00,64.26,64.26,64.23,64.23,7100.0,55.575,55.575,55.5491,55.5491,7100.0
2012-02-27 12:25:00,64.24,64.27,64.23,64.26,16400.0,55.5578,55.5837,55.5491,55.575,16400.0
2012-02-27 12:30:00,64.27,64.27,64.24,64.24,8000.0,55.5837,55.5837,55.5578,55.5578,8000.0
2012-02-27 12:35:00,64.25,64.28,64.25,64.27,11200.0,55.5664,55.5923,55.5664,55.5837,11200.0
2012-02-27 12:40:00,64.27,64.28,64.25,64.27,9300.0,55.5837,55.5923,55.5664,55.5837,9300.0
2012-02-27 12:45:00,64.28,64.31,64.27,64.31,5100.0,55.5923,55.6183,55.5837,55.6183,5100.0
2012-02-27 12:50:00,64.31,64.41,64.31,64.34,46900.0,55.6183,55.7048,55.6183,55.6442,46900.0
2012-02-27 12:55:00,64.34,64.35,64.32,64.35,4800.0,55.6442,55.6529,55.6269,55.6529,4800.0
2012-02-27 13:00:00,64.34,64.34,64.29,64.31,9600.0,55.6442,55.6442,55.601,55.6183,9600.0
2012-02-27 13:05:00,64.3,64.31,64.28,64.3,9400.0,55.6096,55.6183,55.5923,55.6096,9400.0
2012-02-27 13:10:00,64.3,64.31,64.28,64.31,9300.0,55.6096,55.6183,55.5923,55.6183,9300.0
2012-02-27 13:15:00,64.3,64.31,64.28,64.3,22500.0,55.6096,55.6183,55.5923,55.6096,22500.0
2012-02-27 13:20:00,64.29,64.3,64.28,64.3,20500.0,55.601,55.6096,55.5923,55.6096,20500.0
2012-02-27 13:25:00,64.29,64.31,64.26,64.27,33300.0,55.601,55.6183,55.575,55.5837,33300.0
2012-02-27 13:30:00,64.26,64.28,64.26,64.28,19200.0,55.575,55.5923,55.575,55.5923,19200.0
2012-02-27 13:35:00,64.28,64.3,64.27,64.3,13700.0,55.5923,55.6096,55.5837,55.6096,13700.0
2012-02-27 13:40:00,64.3,64.31,64.28,64.31,10200.0,55.6096,55.6183,55.5923,55.6183,10200.0
2012-02-27 13:45:00,64.32,64.33,64.26,64.26,10000.0,55.6269,55.6356,55.575,55.575,10000.0
2012-02-27 13:50:00,64.27,64.3,64.24,64.24,7300.0,55.5837,55.6096,55.5578,55.5578,7300.0
2012-02-27 13:55:00,64.24,64.24,64.23,64.23,1200.0,55.5578,55.5578,55.5491,55.5491,1200.0
2012-02-27 14:00:00,64.25,64.3,64.25,64.28,5100.0,55.5664,55.6096,55.5664,55.5923,5100.0
2012-02-27 14:05:00,64.29,64.32,64.29,64.31,11700.0,55.601,55.6269,55.601,55.6183,11700.0
2012-02-27 14:10:00,64.31,64.31,64.29,64.31,5300.0,55.6183,55.6183,55.601,55.6183,5300.0
2012-02-27 14:15:00,64.31,64.32,64.29,64.29,20200.0,55.6183,55.6269,55.601,55.601,20200.0
2012-02-27 14:20:00,64.3,64.3,64.28,64.28,4300.0,55.6096,55.6096,55.5923,55.5923,4300.0
2012-02-27 14:25:00,64.28,64.3,64.28,64.29,7900.0,55.5923,55.6096,55.5923,55.601,7900.0
2012-02-27 14:30:00,64.29,64.29,64.27,64.27,8100.0,55.601,55.601,55.5837,55.5837,8100.0
2012-02-27 14:35:00,64.28,64.3,64.27,64.28,6300.0,55.5923,55.6096,55.5837,55.5923,6300.0
2012-02-27 14:40:00,64.28,64.33,64.28,64.33,10100.0,55.5923,55.6356,55.5923,55.6356,10100.0
2012-02-27 14:45:00,64.34,64.34,64.3,64.33,13200.0,55.6442,55.6442,55.6096,55.6356,13200.0
2012-02-27 14:50:00,64.33,64.34,64.33,64.34,10100.0,55.6356,55.6442,55.6356,55.6442,10100.0
2012-02-27 14:55:00,64.33,64.34,64.33,64.33,11300.0,55.6356,55.6442,55.6356,55.6356,11300.0
2012-02-27 15:00:00,64.34,64.44,64.34,64.43,28600.0,55.6442,55.7307,55.6442,55.7221,28600.0
2012-02-27 15:05:00,64.42,64.43,64.38,64.4,14600.0,55.7134,55.7221,55.6788,55.6961,14600.0
2012-02-27 15:10:00,64.4,64.42,64.34,64.35,19700.0,55.6961,55.7134,55.6442,55.6529,19700.0
2012-02-27 15:15:00,64.35,64.36,64.26,64.31,80700.0,55.6529,55.6615,55.575,55.6183,80700.0
2012-02-27 15:20:00,64.32,64.33,64.28,64.28,16700.0,55.6269,55.6356,55.5923,55.5923,16700.0
2012-02-27 15:25:00,64.28,64.32,64.28,64.29,13100.0,55.5923,55.6269,55.5923,55.601,13100.0
2012-02-27 15:30:00,64.3,64.35,64.3,64.33,21100.0,55.6096,55.6529,55.6096,55.6356,21100.0
2012-02-27 15:35:00,64.33,64.36,64.31,64.33,26800.0,55.6356,55.6615,55.6183,55.6356,26800.0
2012-02-27 15:40:00,64.33,64.37,64.33,64.34,11800.0,55.6356,55.6702,55.6356,55.6442,11800.0
2012-02-27 15:45:00,64.34,64.34,64.27,64.3,42000.0,55.6442,55.6442,55.5837,55.6096,42000.0
2012-02-27 15:50:00,64.3,64.31,64.26,64.28,25700.0,55.6096,55.6183,55.575,55.5923,25700.0
2012-02-27 15:55:00,64.27,64.31,64.22,64.23,131800.0,55.5837,55.6183,55.5405,55.5491,131800.0
2012-02-28 09:30:00,64.28,64.3,64.2,64.22,22700.0,55.5923,55.6096,55.5232,55.5405,22700.0
2012-02-28 09:35:00,64.22,64.3,64.21,64.28,5100.0,55.5405,55.6096,55.5318,55.5923,5100.0
2012-02-28 09:40:00,64.28,64.28,64.18,64.19,6900.0,55.5923,55.5923,55.5059,55.5145,6900.0
2012-02-28 09:45:00,64.19,64.3,64.19,64.29,22200.0,55.5145,55.6096,55.5145,55.601,22200.0
2012-02-28 09:50:00,64.26,64.32,64.26,64.31,3600.0,55.575,55.6269,55.575,55.6183,3600.0
2012-02-28 09:55:00,64.31,64.46,64.28,64.44,29600.0,55.6183,55.748,55.5923,55.7307,29600.0
2012-02-28 10:00:00,64.43,64.5,64.37,64.42,86700.0,55.7221,55.7826,55.6702,55.7134,86700.0
2012-02-28 10:05:00,64.42,64.44,64.3,64.3,22700.0,55.7134,55.7307,55.6096,55.6096,22700.0
2012-02-28 10:10:00,64.28,64.32,64.27,64.28,8000.0,55.5923,55.6269,55.5837,55.5923,8000.0
2012-02-28 10:15:00,64.3,64.38,64.27,64.36,10700.0,55.6096,55.6788,55.5837,55.6615,10700.0
2012-02-28 10:20:00,64.35,64.4,64.35,64.4,11100.0,55.6529,55.6961,55.6529,55.6961,11100.0
2012-02-28 10:25:00,64.38,64.42,64.36,64.39,9200.0,55.6788,55.7134,55.6615,55.6875,9200.0
2012-02-28 10:30:00,64.38,64.49,64.38,64.49,22500.0,55.6788,55.774,55.6788,55.774,22500.0
2012-02-28 10:35:00,64.5,64.5,64.45,64.48,6900.0,55.7826,55.7826,55.7394,55.7653,6900.0
2012-02-28 10:40:00,64.48,64.52,64.47,64.51,13200.0,55.7653,55.7999,55.7567,55.7913,13200.0
2012-02-28 10:45:00,64.52,64.53,64.46,64.46,9800.0,55.7999,55.8086,55.748,55.748,9800.0
2012-02-28 10:50:00,64.46,64.48,64.42,64.42,14300.0,55.748,55.7653,55.7134,55.7134,14300.0
2012-02-28 10:55:00,64.42,64.48,64.4,64.47,22700.0,55.7134,55.7653,55.6961,55.7567,22700.0
2012-02-28 11:00:00,64.46,64.5,64.44,64.44,8900.0,55.748,55.7826,55.7307,55.7307,8900.0
2012-02-28 11:05:00,64.42,64.49,64.42,64.49,15600.0,55.7134,55.774,55.7134,55.774,15600.0
2012-02-28 11:10:00,64.49,64.5,64.46,64.48,12300.0,55.774,55.7826,55.748,55.7653,12300.0
2012-02-28 11:15:00,64.47,64.48,64.45,64.47,15100.0,55.7567,55.7653,55.7394,55.7567,15100.0
2012-02-28 11:20:00,64.48,64.5,64.47,64.5,9500.0,55.7653,55.7826,55.7567,55.7826,9500.0
2012-02-28 11:25:00,64.51,64.52,64.47,64.48,6800.0,55.7913,55.7999,55.7567,55.7653,6800.0
2012-02-28 11:30:00,64.48,64.5,64.47,64.48,4500.0,55.7653,55.7826,55.7567,55.7653,4500.0
2012-02-28 11:35:00,64.48,64.48,64.46,64.47,3300.0,55.7653,55.7653,55.748,55.7567,3300.0
2012-02-28 11:40:00,64.46,64.47,64.42,64.42,7200.0,55.748,55.7567,55.7134,55.7134,7200.0
2012-02-28 11:45:00,64.44,64.45,64.44,64.45,2400.0,55.7307,55.7394,55.7307,55.7394,2400.0
2012-02-28 11:50:00,64.43,64.43,64.4,64.42,4900.0,55.7221,55.7221,55.6961,55.7134,4900.0
2012-02-28 11:55:00,64.41,64.45,64.41,64.43,6300.0,55.7048,55.7394,55.7048,55.7221,6300.0
2012-02-28 12:00:00,64.43,64.45,64.43,64.45,21000.0,55.7221,55.7394,55.7221,55.7394,21000.0
2012-02-28 12:05:00,64.46,64.46,64.43,64.43,21600.0,55.748,55.748,55.7221,55.7221,21600.0
2012-02-28 12:10:00,64.42,64.43,64.41,64.43,1700.0,55.7134,55.7221,55.7048,55.7221,1700.0
2012-02-28 12:15:00,64.43,64.43,64.4,64.41,11900.0,55.7221,55.7221,55.6961,55.7048,11900.0
2012-02-28 12:20:00,64.41,64.42,64.4,64.41,3400.0,55.7048,55.7134,55.6961,55.7048,3400.0
2012-02-28 12:25:00,64.41,64.41,64.39,64.41,1800.0,55.7048,55.7048,55.6875,55.7048,1800.0
2012-02-28 12:30:00,64.41,64.42,64.4,64.41,12300.0,55.7048,55.7134,55.6961,55.7048,12300.0
2012-02-28 12:35:00,64.39,64.41,64.39,64.41,1300.0,55.6875,55.7048,55.6875,55.7048,1300.0
2012-02-28 12:40:00,64.42,64.42,64.41,64.41,1600.0,55.7134,55.7134,55.7048,55.7048,1600.0
2012-02-28 12:45:00,64.42,64.46,64.42,64.44,39000.0,55.7134,55.748,55.7134,55.7307,39000.0
2012-02-28 12:50:00,64.44,64.47,64.44,64.46,8400.0,55.7307,55.7567,55.7307,55.748,8400.0
2012-02-28 12:55:00,64.47,64.47,64.45,64.45,7600.0,55.7567,55.7567,55.7394,55.7394,7600.0
2012-02-28 13:00:00,64.46,64.46,64.43,64.45,21900.0,55.748,55.748,55.7221,55.7394,21900.0
2012-02-28 13:05:00,64.46,64.47,64.41,64.42,3900.0,55.748,55.7567,55.7048,55.7134,3900.0
2012-02-28 13:10:00,64.42,64.44,64.41,64.43,12100.0,55.7134,55.7307,55.7048,55.7221,12100.0
2012-02-28 13:15:00,64.42,64.43,64.42,64.42,31300.0,55.7134,55.7221,55.7134,55.7134,31300.0
2012-02-28 13:20:00,64.42,64.45,64.42,64.44,5900.0,55.7134,55.7394,55.7134,55.7307,5900.0
2012-02-28 13:25:00,64.44,64.45,64.43,64.43,21200.0,55.7307,55.7394,55.7221,55.7221,21200.0
2012-02-28 13:30:00,64.42,64.42,64.38,64.39,13700.0,55.7134,55.7134,55.6788,55.6875,13700.0
2012-02-28 13:35:00,64.38,64.39,64.37,64.38,10900.0,55.6788,55.6875,55.6702,55.6788,10900.0
2012-02-28 13:40:00,64.38,64.38,64.36,64.37,6800.0,55.6788,55.6788,55.6615,55.6702,6800.0
2012-02-28 13:45:00,64.36,64.36,64.32,64.32,6300.0,55.6615,55.6615,55.6269,55.6269,6300.0
2012-02-28 13:50:00,64.32,64.32,64.27,64.27,25100.0,55.6269,55.6269,55.5837,55.5837,25100.0
2012-02-28 13:55:00,64.25,64.27,64.21,64.27,20300.0,55.5664,55.5837,55.5318,55.5837,20300.0
2012-02-28 14:00:00,64.25,64.29,64.25,64.27,26700.0,55.5664,55.601,55.5664,55.5837,26700.0
2012-02-28 14:05:00,64.27,64.3,64.27,64.28,18200.0,55.5837,55.6096,55.5837,55.5923,18200.0
2012-02-28 14:10:00,64.27,64.29,64.23,64.26,44400.0,55.5837,55.601,55.5491,55.575,44400.0
2012-02-28 14:15:00,64.27,64.29,64.25,64.27,6800.0,55.5837,55.601,55.5664,55.5837,6800.0
2012-02-28 14:20:00,64.27,64.29,64.26,64.27,5100.0,55.5837,55.601,55.575,55.5837,5100.0
2012-02-28 14:25:00,64.26,64.27,64.2,64.22,11500.0,55.575,55.5837,55.5232,55.5405,11500.0
2012-02-28 14:30:00,64.2,64.29,64.2,64.29,9200.0,55.5232,55.601,55.5232,55.601,9200.0
2012-02-28 14:35:00,64.29,64.29,64.25,64.26,16800.0,55.601,55.601,55.5664,55.575,16800.0
2012-02-28 14:40:00,64.26,64.28,64.24,64.26,81000.0,55.575,55.5923,55.5578,55.575,81000.0
2012-02-28 14:45:00,64.27,64.31,64.26,64.3,164300.0,55.5837,55.6183,55.575,55.6096,164300.0
2012-02-28 14:50:00,64.31,64.34,64.3,64.3,88100.0,55.6183,55.6442,55.6096,55.6096,88100.0
2012-02-28 14:55:00,64.3,64.32,64.29,64.3,40000.0,55.6096,55.6269,55.601,55.6096,40000.0
2012-02-28 15:00:00,64.31,64.35,64.31,64.34,14600.0,55.6183,55.6529,55.6183,55.6442,14600.0
2012-02-28 15:05:00,64.33,64.33,64.31,64.32,8900.0,55.6356,55.6356,55.6183,55.6269,8900.0
2012-02-28 15:10:00,64.33,64.36,64.31,64.36,26700.0,55.6356,55.6615,55.6183,55.6615,26700.0
2012-02-28 15:15:00,64.35,64.42,64.35,64.4,10100.0,55.6529,55.7134,55.6529,55.6961,10100.0
2012-02-28 15:20:00,64.41,64.44,64.41,64.42,12700.0,55.7048,55.7307,55.7048,55.7134,12700.0
2012-02-28 15:25:00,64.42,64.45,64.41,64.44,9100.0,55.7134,55.7394,55.7048,55.7307,9100.0
2012-02-28 15:30:00,64.44,64.44,64.41,64.41,7600.0,55.7307,55.7307,55.7048,55.7048,7600.0
2012-02-28 15:35:00,64.42,64.46,64.4,64.44,20200.0,55.7134,55.748,55.6961,55.7307,20200.0
2012-02-28 15:40:00,64.43,64.51,64.43,64.49,17000.0,55.7221,55.7913,55.7221,55.774,17000.0
2012-02-28 15:45:00,64.48,64.51,64.46,64.46,17300.0,55.7653,55.7913,55.748,55.748,17300.0
2012-02-28 15:50:00,64.46,64.51,64.45,64.49,34500.0,55.748,55.7913,55.7394,55.774,34500.0
2012-02-28 15:55:00,64.49,64.5,64.45,64.48,58000.0,55.774,55.7826,55.7394,55.7653,58000.0
2012-02-29 09:30:00,64.54,64.61,64.54,64.6,47200.0,55.8172,55.8777,55.8172,55.8691,47200.0
2012-02-29 09:35:00,64.59,64.67,64.59,64.65,22900.0,55.8604,55.9296,55.8604,55.9123,22900.0
2012-02-29 09:40:00,64.64,64.66,64.62,64.66,15300.0,55.9037,55.921,55.8864,55.921,15300.0
2012-02-29 09:45:00,64.66,64.72,64.63,64.72,19100.0,55.921,55.9729,55.895,55.9729,19100.0
2012-02-29 09:50:00,64.72,64.72,64.68,64.7,5900.0,55.9729,55.9729,55.9383,55.9556,5900.0
2012-02-29 09:55:00,64.71,64.74,64.71,64.72,11100.0,55.9642,55.9902,55.9642,55.9729,11100.0
2012-02-29 10:00:00,64.73,64.77,64.61,64.63,57600.0,55.9815,56.0161,55.8777,55.895,57600.0
2012-02-29 10:05:00,64.62,64.64,64.55,64.64,19600.0,55.8864,55.9037,55.8259,55.9037,19600.0
2012-02-29 10:10:00,64.64,64.69,64.64,64.69,16300.0,55.9037,55.9469,55.9037,55.9469,16300.0
2012-02-29 10:15:00,64.69,64.69,64.61,64.62,7900.0,55.9469,55.9469,55.8777,55.8864,7900.0
2012-02-29 10:20:00,64.61,64.65,64.55,64.65,18000.0,55.8777,55.9123,55.8259,55.9123,18000.0
2012-02-29 10:25:00,64.64,64.66,64.6,64.62,25000.0,55.9037,55.921,55.8691,55.8864,25000.0
2012-02-29 10:30:00,64.62,64.62,64.54,64.58,17000.0,55.8864,55.8864,55.8172,55.8518,17000.0
2012-02-29 10:35:00,64.58,64.59,64.54,64.56,11900.0,55.8518,55.8604,55.8172,55.8345,11900.0
2012-02-29 10:40:00,64.57,64.57,64.49,64.51,14600.0,55.8432,55.8432,55.774,55.7913,14600.0
2012-02-29 10:45:00,64.51,64.51,64.27,64.3,37900.0,55.7913,55.7913,55.5837,55.6096,37900.0
2012-02-29 10:50:00,64.3,64.31,64.19,64.31,44300.0,55.6096,55.6183,55.5145,55.6183,44300.0
2012-02-29 10:55:00,64.3,64.33,64.27,64.33,9400.0,55.6096,55.6356,55.5837,55.6356,9400.0
2012-02-29 11:00:00,64.33,64.36,64.31,64.36,16800.0,55.6356,55.6615,55.6183,55.6615,16800.0
2012-02-29 11:05:00,64.34,64.39,64.32,64.38,15300.0,55.6442,55.6875,55.6269,55.6788,15300.0
2012-02-29 11:10:00,64.39,64.4,64.35,64.35,10400.0,55.6875,55.6961,55.6529,55.6529,10400.0
2012-02-29 11:15:00,64.35,64.37,64.34,64.35,9800.0,55.6529,55.6702,55.6442,55.6529,9800.0
2012-02-29 11:20:00,64.35,64.35,64.22,64.26,22900.0,55.6529,55.6529,55.5405,55.575,22900.0
2012-02-29 11:25:00,64.26,64.27,64.17,64.17,20900.0,55.575,55.5837,55.4972,55.4972,20900.0
2012-02-29 11:30:00,64.17,64.25,64.14,64.24,8200.0,55.4972,55.5664,55.4713,55.5578,8200.0
2012-02-29 11:35:00,64.23,64.28,64.22,64.28,18700.0,55.5491,55.5923,55.5405,55.5923,18700.0
2012-02-29 11:40:00,64.31,64.35,64.31,64.31,23000.0,55.6183,55.6529,55.6183,55.6183,23000.0
2012-02-29 11:45:00,64.31,64.37,64.31,64.37,27100.0,55.6183,55.6702,55.6183,55.6702,27100.0
2012-02-29 11:50:00,64.38,64.39,64.35,64.39,51700.0,55.6788,55.6875,55.6529,55.6875,51700.0
2012-02-29 11:55:00,64.39,64.4,64.35,64.36,21500.0,55.6875,55.6961,55.6529,55.6615,21500.0
2012-02-29 12:00:00,64.37,64.4,64.37,64.37,13500.0,55.6702,55.6961,55.6702,55.6702,13500.0
2012-02-29 12:05:00,64.37,64.38,64.31,64.36,14100.0,55.6702,55.6788,55.6183,55.6615,14100.0
2012-02-29 12:10:00,64.36,64.41,64.35,64.4,9000.0,55.6615,55.7048,55.6529,55.6961,9000.0
2012-02-29 12:15:00,64.41,64.46,64.41,64.46,19000.0,55.7048,55.748,55.7048,55.748,19000.0
2012-02-29 12:20:00,64.46,64.49,64.45,64.45,17000.0,55.748,55.774,55.7394,55.7394,17000.0
2012-02-29 12:25:00,64.45,64.49,64.45,64.48,10700.0,55.7394,55.774,55.7394,55.7653,10700.0
2012-02-29 12:30:00,64.49,64.49,64.46,64.46,8100.0,55.774,55.774,55.748,55.748,8100.0
2012-02-29 12:35:00,64.46,64.47,64.44,64.45,18500.0,55.748,55.7567,55.7307,55.7394,18500.0
2012-02-29 12:40:00,64.46,64.46,64.4,64.41,11700.0,55.748,55.748,55.6961,55.7048,11700.0
2012-02-29 12:45:00,64.41,64.42,64.38,64.38,19900.0,55.7048,55.7134,55.6788,55.6788,19900.0
2012-02-29 12:50:00,64.39,64.42,64.39,64.41,3200.0,55.6875,55.7134,55.6875,55.7048,3200.0
2012-02-29 12:55:00,64.42,64.43,64.42,64.43,6600.0,55.7134,55.7221,55.7134,55.7221,6600.0
2012-02-29 13:00:00,64.43,64.46,64.42,64.45,15600.0,55.7221,55.748,55.7134,55.7394,15600.0
2012-02-29 13:05:00,64.46,64.49,64.46,64.49,14300.0,55.748,55.774,55.748,55.774,14300.0
2012-02-29 13:10:00,64.48,64.48,64.42,64.42,12500.0,55.7653,55.7653,55.7134,55.7134,12500.0
2012-02-29 13:15:00,64.42,64.42,64.37,64.37,8500.0,55.7134,55.7134,55.6702,55.6702,8500.0
2012-02-29 13:20:00,64.37,64.42,64.37,64.41,9100.0,55.6702,55.7134,55.6702,55.7048,9100.0
2012-02-29 13:25:00,64.42,64.43,64.39,64.39,10300.0,55.7134,55.7221,55.6875,55.6875,10300.0
2012-02-29 13:30:00,64.39,64.41,64.36,64.4,20300.0,55.6875,55.7048,55.6615,55.6961,20300.0
2012-02-29 13:35:00,64.4,64.41,64.37,64.38,19300.0,55.6961,55.7048,55.6702,55.6788,19300.0
2012-02-29 13:40:00,64.39,64.43,64.39,64.42,17600.0,55.6875,55.7221,55.6875,55.7134,17600.0
2012-02-29 13:45:00,64.41,64.44,64.4,64.44,21100.0,55.7048,55.7307,55.6961,55.7307,21100.0
2012-02-29 13:50:00,64.44,64.44,64.41,64.41,22900.0,55.7307,55.7307,55.7048,55.7048,22900.0
2012-02-29 13:55:00,64.42,64.49,64.42,64.48,11700.0,55.7134,55.774,55.7134,55.7653,11700.0
2012-02-29 14:00:00,64.48,64.49,64.46,64.48,5700.0,55.7653,55.774,55.748,55.7653,5700.0
2012-02-29 14:05:00,64.49,64.52,64.49,64.5,19500.0,55.774,55.7999,55.774,55.7826,19500.0
2012-02-29 14:10:00,64.5,64.51,64.45,64.45,18600.0,55.7826,55.7913,55.7394,55.7394,18600.0
2012-02-29 14:15:00,64.46,64.46,64.42,64.43,16700.0,55.748,55.748,55.7134,55.7221,16700.0
2012-02-29 14:20:00,64.44,64.44,64.41,64.42,12000.0,55.7307,55.7307,55.7048,55.7134,12000.0
2012-02-29 14:25:00,64.43,64.47,64.42,64.45,6600.0,55.7221,55.7567,55.7134,55.7394,6600.0
2012-02-29 14:30:00,64.46,64.47,64.37,64.37,14800.0,55.748,55.7567,55.6702,55.6702,14800.0
2012-02-29 14:35:00,64.37,64.4,64.37,64.39,12900.0,55.6702,55.6961,55.6702,55.6875,12900.0
2012-02-29 14:40:00,64.38,64.38,64.36,64.38,21800.0,55.6788,55.6788,55.6615,55.6788,21800.0
2012-02-29 14:45:00,64.37,64.4,64.34,64.4,10200.0,55.6702,55.6961,55.6442,55.6961,10200.0
2012-02-29 14:50:00,64.4,64.42,64.39,64.42,6500.0,55.6961,55.7134,55.6875,55.7134,6500.0
2012-02-29 14:55:00,64.41,64.41,64.34,64.34,23100.0,55.7048,55.7048,55.6442,55.6442,23100.0
2012-02-29 15:00:00,64.34,64.34,64.27,64.27,37700.0,55.6442,55.6442,55.5837,55.5837,37700.0
2012-02-29 15:05:00,64.28,64.32,64.27,64.29,11500.0,55.5923,55.6269,55.5837,55.601,11500.0
2012-02-29 15:10:00,64.29,64.33,64.28,64.32,13200.0,55.601,55.6356,55.5923,55.6269,13200.0
2012-02-29 15:15:00,64.32,64.35,64.29,64.33,222200.0,55.6269,55.6529,55.601,55.6356,222200.0
2012-02-29 15:20:00,64.34,64.34,64.27,64.27,30300.0,55.6442,55.6442,55.5837,55.5837,30300.0
2012-02-29 15:25:00,64.27,64.29,64.24,64.29,12800.0,55.5837,55.601,55.5578,55.601,12800.0
2012-02-29 15:30:00,64.29,64.29,64.18,64.22,32000.0,55.601,55.601,55.5059,55.5405,32000.0
2012-02-29 15:35:00,64.21,64.21,64.08,64.11,53000.0,55.5318,55.5318,55.4194,55.4453,53000.0
2012-02-29 15:40:00,64.12,64.22,64.09,64.2,17200.0,55.454,55.5405,55.428,55.5232,17200.0
2012-02-29 15:45:00,64.2,64.28,64.17,64.28,36000.0,55.5232,55.5923,55.4972,55.5923,36000.0
2012-02-29 15:50:00,64.27,64.27,64.2,64.23,29900.0,55.5837,55.5837,55.5232,55.5491,29900.0
2012-02-29 15:55:00,64.23,64.26,64.18,64.18,112500.0,55.5491,55.575,55.5059,55.5059,112500.0
2012-03-01 09:30:00,64.43,64.53,64.39,64.47,71700.0,55.7221,55.8086,55.6875,55.7567,71700.0
2012-03-01 09:35:00,64.46,64.51,64.46,64.47,30800.0,55.748,55.7913,55.748,55.7567,30800.0
2012-03-01 09:40:00,64.45,64.49,64.39,64.4,44300.0,55.7394,55.774,55.6875,55.6961,44300.0
2012-03-01 09:45:00,64.39,64.47,64.39,64.46,61100.0,55.6875,55.7567,55.6875,55.748,61100.0
2012-03-01 09:50:00,64.49,64.58,64.49,64.57,23400.0,55.774,55.8518,55.774,55.8432,23400.0
2012-03-01 09:55:00,64.59,64.59,64.54,64.59,14500.0,55.8604,55.8604,55.8172,55.8604,14500.0
2012-03-01 10:00:00,64.54,64.55,64.28,64.33,40700.0,55.8172,55.8259,55.5923,55.6356,40700.0
2012-03-01 10:05:00,64.33,64.41,64.33,64.39,20400.0,55.6356,55.7048,55.6356,55.6875,20400.0
2012-03-01 10:10:00,64.4,64.46,64.4,64.41,19900.0,55.6961,55.748,55.6961,55.7048,19900.0
2012-03-01 10:15:00,64.41,64.43,64.37,64.41,7700.0,55.7048,55.7221,55.6702,55.7048,7700.0
2012-03-01 10:20:00,64.42,64.49,64.42,64.49,8800.0,55.7134,55.774,55.7134,55.774,8800.0
2012-03-01 10:25:00,64.48,64.53,64.47,64.47,16000.0,55.7653,55.8086,55.7567,55.7567,16000.0
2012-03-01 10:30:00,64.47,64.48,64.4,64.4,23200.0,55.7567,55.7653,55.6961,55.6961,23200.0
2012-03-01 10:35:00,64.4,64.43,64.37,64.41,12100.0,55.6961,55.7221,55.6702,55.7048,12100.0
2012-03-01 10:40:00,64.41,64.41,64.36,64.39,5000.0,55.7048,55.7048,55.6615,55.6875,5000.0
2012-03-01 10:45:00,64.37,64.41,64.36,64.39,12300.0,55.6702,55.7048,55.6615,55.6875,12300.0
2012-03-01 10:50:00,64.39,64.39,64.32,64.35,7800.0,55.6875,55.6875,55.6269,55.6529,7800.0
2012-03-01 10:55:00,64.34,64.44,64.33,64.43,41300.0,55.6442,55.7307,55.6356,55.7221,41300.0
2012-03-01 11:00:00,64.43,64.47,64.42,64.45,8700.0,55.7221,55.7567,55.7134,55.7394,8700.0
2012-03-01 11:05:00,64.45,64.47,64.39,64.4,19700.0,55.7394,55.7567,55.6875,55.6961,19700.0
2012-03-01 11:10:00,64.39,64.41,64.36,64.36,16200.0,55.6875,55.7048,55.6615,55.6615,16200.0
2012-03-01 11:15:00,64.36,64.42,64.35,64.39,25900.0,55.6615,55.7134,55.6529,55.6875,25900.0
2012-03-01 11:20:00,64.4,64.4,64.37,64.38,14600.0,55.6961,55.6961,55.6702,55.6788,14600.0
2012-03-01 11:25:00,64.37,64.45,64.35,64.45,23100.0,55.6702,55.7394,55.6529,55.7394,23100.0
2012-03-01 11:30:00,64.45,64.49,64.42,64.47,12000.0,55.7394,55.774,55.7134,55.7567,12000.0
2012-03-01 11:35:00,64.47,64.5,64.45,64.45,6500.0,55.7567,55.7826,55.7394,55.7394,6500.0
2012-03-01 11:40:00,64.46,64.53,64.46,64.53,6800.0,55.748,55.8086,55.748,55.8086,6800.0
2012-03-01 11:45:00,64.53,64.56,64.53,64.56,53800.0,55.8086,55.8345,55.8086,55.8345,53800.0
2012-03-01 11:50:00,64.56,64.56,64.51,64.52,37800.0,55.8345,55.8345,55.7913,55.7999,37800.0
2012-03-01 11:55:00,64.53,64.56,64.53,64.56,11700.0,55.8086,55.8345,55.8086,55.8345,11700.0
2012-03-01 12:00:00,64.55,64.57,64.52,64.56,36400.0,55.8259,55.8432,55.7999,55.8345,36400.0
2012-03-01 12:05:00,64.55,64.56,64.54,64.55,10700.0,55.8259,55.8345,55.8172,55.8259,10700.0
2012-03-01 12:10:00,64.55,64.56,64.54,64.56,11300.0,55.8259,55.8345,55.8172,55.8345,11300.0
2012-03-01 12:15:00,64.56,64.58,64.55,64.58,8400.0,55.8345,55.8518,55.8259,55.8518,8400.0
2012-03-01 12:20:00,64.58,64.64,64.56,64.59,19200.0,55.8518,55.9037,55.8345,55.8604,19200.0
2012-03-01 12:25:00,64.58,64.59,64.57,64.58,13900.0,55.8518,55.8604,55.8432,55.8518,13900.0
2012-03-01 12:30:00,64.58,64.58,64.57,64.57,12300.0,55.8518,55.8518,55.8432,55.8432,12300.0
2012-03-01 12:35:00,64.57,64.58,64.57,64.58,13800.0,55.8432,55.8518,55.8432,55.8518,13800.0
2012-03-01 12:40:00,64.59,64.59,64.56,64.56,13100.0,55.8604,55.8604,55.8345,55.8345,13100.0
2012-03-01 12:45:00,64.57,64.61,64.56,64.61,12700.0,55.8432,55.8777,55.8345,55.8777,12700.0
2012-03-01 12:50:00,64.61,64.63,64.59,64.62,16000.0,55.8777,55.895,55.8604,55.8864,16000.0
2012-03-01 12:55:00,64.62,64.63,64.6,64.6,10300.0,55.8864,55.895,55.8691,55.8691,10300.0
2012-03-01 13:00:00,64.6,64.6,64.58,64.59,10500.0,55.8691,55.8691,55.8518,55.8604,10500.0
2012-03-01 13:05:00,64.59,64.61,64.58,64.61,9200.0,55.8604,55.8777,55.8518,55.8777,9200.0
2012-03-01 13:10:00,64.6,64.61,64.56,64.58,18400.0,55.8691,55.8777,55.8345,55.8518,18400.0
2012-03-01 13:15:00,64.57,64.6,64.57,64.59,12200.0,55.8432,55.8691,55.8432,55.8604,12200.0
2012-03-01 13:20:00,64.6,64.69,64.59,64.68,29200.0,55.8691,55.9469,55.8604,55.9383,29200.0
2012-03-01 13:25:00,64.69,64.69,64.67,64.69,13400.0,55.9469,55.9469,55.9296,55.9469,13400.0
2012-03-01 13:30:00,64.69,64.7,64.68,64.69,13900.0,55.9469,55.9556,55.9383,55.9469,13900.0
2012-03-01 13:35:00,64.69,64.71,64.69,64.69,14900.0,55.9469,55.9642,55.9469,55.9469,14900.0
2012-03-01 13:40:00,64.69,64.71,64.67,64.67,16900.0,55.9469,55.9642,55.9296,55.9296,16900.0
2012-03-01 13:45:00,64.68,64.69,64.67,64.67,15700.0,55.9383,55.9469,55.9296,55.9296,15700.0
2012-03-01 13:50:00,64.68,64.69,64.66,64.69,17000.0,55.9383,55.9469,55.921,55.9469,17000.0
2012-03-01 13:55:00,64.69,64.69,64.67,64.68,17800.0,55.9469,55.9469,55.9296,55.9383,17800.0
2012-03-01 14:00:00,64.67,64.69,64.66,64.68,12200.0,55.9296,55.9469,55.921,55.9383,12200.0
2012-03-01 14:05:00,64.68,64.71,64.68,64.69,16000.0,55.9383,55.9642,55.9383,55.9469,16000.0
2012-03-01 14:10:00,64.7,64.7,64.66,64.66,14400.0,55.9556,55.9556,55.921,55.921,14400.0
2012-03-01 14:15:00,64.67,64.68,64.64,64.65,20100.0,55.9296,55.9383,55.9037,55.9123,20100.0
2012-03-01 14:20:00,64.65,64.67,64.59,64.6,25300.0,55.9123,55.9296,55.8604,55.8691,25300.0
2012-03-01 14:25:00,64.6,64.62,64.6,64.62,37300.0,55.8691,55.8864,55.8691,55.8864,37300.0
2012-03-01 14:30:00,64.61,64.64,64.61,64.64,13300.0,55.8777,55.9037,55.8777,55.9037,13300.0
2012-03-01 14:35:00,64.63,64.64,64.59,64.6,43600.0,55.895,55.9037,55.8604,55.8691,43600.0
2012-03-01 14:40:00,64.6,64.61,64.57,64.58,30300.0,55.8691,55.8777,55.8432,55.8518,30300.0
2012-03-01 14:45:00,64.58,64.62,64.57,64.61,25100.0,55.8518,55.8864,55.8432,55.8777,25100.0
2012-03-01 14:50:00,64.61,64.63,64.57,64.63,41300.0,55.8777,55.895,55.8432,55.895,41300.0
2012-03-01 14:55:00,64.62,64.63,64.61,64.62,26600.0,55.8864,55.895,55.8777,55.8864,26600.0
2012-03-01 15:00:00,64.63,64.66,64.6,64.61,21700.0,55.895,55.921,55.8691,55.8777,21700.0
2012-03-01 15:05:00,64.61,64.61,64.56,64.57,20800.0,55.8777,55.8777,55.8345,55.8432,20800.0
2012-03-01 15:10:00,64.58,64.63,64.56,64.56,35800.0,55.8518,55.895,55.8345,55.8345,35800.0
2012-03-01 15:15:00,64.55,64.58,64.46,64.46,50400.0,55.8259,55.8518,55.748,55.748,50400.0
2012-03-01 15:20:00,64.46,64.48,64.42,64.46,58600.0,55.748,55.7653,55.7134,55.748,58600.0
2012-03-01 15:25:00,64.45,64.55,64.45,64.54,24900.0,55.7394,55.8259,55.7394,55.8172,24900.0
2012-03-01 15:30:00,64.54,64.55,64.46,64.48,28100.0,55.8172,55.8259,55.748,55.7653,28100.0
2012-03-01 15:35:00,64.49,64.51,64.42,64.44,24000.0,55.774,55.7913,55.7134,55.7307,24000.0
2012-03-01 15:40:00,64.46,64.53,64.45,64.51,80000.0,55.748,55.8086,55.7394,55.7913,80000.0
2012-03-01 15:45:00,64.52,64.59,64.52,64.59,46500.0,55.7999,55.8604,55.7999,55.8604,46500.0
2012-03-01 15:50:00,64.6,64.64,64.59,64.63,39500.0,55.8691,55.9037,55.8604,55.895,39500.0
2012-03-01 15:55:00,64.63,64.65,64.58,64.6,90700.0,55.895,55.9123,55.8518,55.8691,90700.0
2012-03-02 09:30:00,64.54,64.58,64.5,64.58,20400.0,55.8172,55.8518,55.7826,55.8518,20400.0
2012-03-02 09:35:00,64.57,64.59,64.54,64.56,19800.0,55.8432,55.8604,55.8172,55.8345,19800.0
2012-03-02 09:40:00,64.56,64.56,64.48,64.51,18900.0,55.8345,55.8345,55.7653,55.7913,18900.0
2012-03-02 09:45:00,64.51,64.54,64.48,64.48,47400.0,55.7913,55.8172,55.7653,55.7653,47400.0
2012-03-02 09:50:00,64.48,64.59,64.47,64.58,35000.0,55.7653,55.8604,55.7567,55.8518,35000.0
2012-03-02 09:55:00,64.57,64.57,64.47,64.48,13900.0,55.8432,55.8432,55.7567,55.7653,13900.0
2012-03-02 10:00:00,64.5,64.51,64.48,64.48,9700.0,55.7826,55.7913,55.7653,55.7653,9700.0
2012-03-02 10:05:00,64.48,64.51,64.45,64.51,23500.0,55.7653,55.7913,55.7394,55.7913,23500.0
2012-03-02 10:10:00,64.51,64.58,64.51,64.57,10500.0,55.7913,55.8518,55.7913,55.8432,10500.0
2012-03-02 10:15:00,64.57,64.64,64.57,64.63,6700.0,55.8432,55.9037,55.8432,55.895,6700.0
2012-03-02 10:20:00,64.62,64.63,64.61,64.62,8300.0,55.8864,55.895,55.8777,55.8864,8300.0
2012-03-02 10:25:00,64.62,64.65,64.61,64.62,5500.0,55.8864,55.9123,55.8777,55.8864,5500.0
2012-03-02 10:30:00,64.63,64.63,64.54,64.54,7200.0,55.895,55.895,55.8172,55.8172,7200.0
2012-03-02 10:35:00,64.57,64.57,64.54,64.55,8100.0,55.8432,55.8432,55.8172,55.8259,8100.0
2012-03-02 10:40:00,64.55,64.6,64.55,64.58,27500.0,55.8259,55.8691,55.8259,55.8518,27500.0
2012-03-02 10:45:00,64.57,64.59,64.54,64.56,96500.0,55.8432,55.8604,55.8172,55.8345,96500.0
2012-03-02 10:50:00,64.56,64.61,64.56,64.61,13100.0,55.8345,55.8777,55.8345,55.8777,13100.0
2012-03-02 10:55:00,64.61,64.62,64.53,64.53,9200.0,55.8777,55.8864,55.8086,55.8086,9200.0
2012-03-02 11:00:00,64.54,64.55,64.5,64.5,28000.0,55.8172,55.8259,55.7826,55.7826,28000.0
2012-03-02 11:05:00,64.53,64.55,64.5,64.55,10900.0,55.8086,55.8259,55.7826,55.8259,10900.0
2012-03-02 11:10:00,64.54,64.54,64.49,64.49,7000.0,55.8172,55.8172,55.774,55.774,7000.0
2012-03-02 11:15:00,64.49,64.53,64.48,64.53,8600.0,55.774,55.8086,55.7653,55.8086,8600.0
2012-03-02 11:20:00,64.52,64.56,64.52,64.55,19700.0,55.7999,55.8345,55.7999,55.8259,19700.0
2012-03-02 11:25:00,64.54,64.55,64.53,64.55,25800.0,55.8172,55.8259,55.8086,55.8259,25800.0
2012-03-02 11:30:00,64.54,64.57,64.54,64.55,25500.0,55.8172,55.8432,55.8172,55.8259,25500.0
2012-03-02 11:35:00,64.55,64.55,64.53,64.53,10000.0,55.8259,55.8259,55.8086,55.8086,10000.0
2012-03-02 11:40:00,64.53,64.53,64.37,64.41,26400.0,55.8086,55.8086,55.6702,55.7048,26400.0
2012-03-02 11:45:00,64.41,64.41,64.36,64.4,15600.0,55.7048,55.7048,55.6615,55.6961,15600.0
2012-03-02 11:50:00,64.4,64.41,64.36,64.38,16100.0,55.6961,55.7048,55.6615,55.6788,16100.0
2012-03-02 11:55:00,64.39,64.4,64.37,64.4,12600.0,55.6875,55.6961,55.6702,55.6961,12600.0
2012-03-02 12:00:00,64.4,64.42,64.35,64.42,204400.0,55.6961,55.7134,55.6529,55.7134,204400.0
2012-03-02 12:05:00,64.42,64.42,64.38,64.41,16500.0,55.7134,55.7134,55.6788,55.7048,16500.0
2012-03-02 12:10:00,64.41,64.41,64.39,64.4,5100.0,55.7048,55.7048,55.6875,55.6961,5100.0
2012-03-02 12:15:00,64.4,64.4,64.31,64.34,6100.0,55.6961,55.6961,55.6183,55.6442,6100.0
2012-03-02 12:20:00,64.34,64.34,64.28,64.31,108400.0,55.6442,55.6442,55.5923,55.6183,108400.0
2012-03-02 12:25:00,64.31,64.33,64.29,64.33,6600.0,55.6183,55.6356,55.601,55.6356,6600.0
2012-03-02 12:30:00,64.32,64.37,64.31,64.37,7600.0,55.6269,55.6702,55.6183,55.6702,7600.0
2012-03-02 12:35:00,64.37,64.37,64.34,64.36,7300.0,55.6702,55.6702,55.6442,55.6615,7300.0
2012-03-02 12:40:00,64.36,64.37,64.35,64.36,4700.0,55.6615,55.6702,55.6529,55.6615,4700.0
2012-03-02 12:45:00,64.37,64.38,64.35,64.37,14700.0,55.6702,55.6788,55.6529,55.6702,14700.0
2012-03-02 12:50:00,64.38,64.4,64.36,64.37,7000.0,55.6788,55.6961,55.6615,55.6702,7000.0
2012-03-02 12:55:00,64.36,64.38,64.35,64.35,22200.0,55.6615,55.6788,55.6529,55.6529,22200.0
2012-03-02 13:00:00,64.35,64.37,64.33,64.37,11500.0,55.6529,55.6702,55.6356,55.6702,11500.0
2012-03-02 13:05:00,64.37,64.37,64.31,64.35,11300.0,55.6702,55.6702,55.6183,55.6529,11300.0
2012-03-02 13:10:00,64.34,64.34,64.27,64.28,18200.0,55.6442,55.6442,55.5837,55.5923,18200.0
2012-03-02 13:15:00,64.26,64.29,64.25,64.27,16800.0,55.575,55.601,55.5664,55.5837,16800.0
2012-03-02 13:20:00,64.26,64.26,64.21,64.22,9700.0,55.575,55.575,55.5318,55.5405,9700.0
2012-03-02 13:25:00,64.23,64.28,64.23,64.26,18100.0,55.5491,55.5923,55.5491,55.575,18100.0
2012-03-02 13:30:00,64.27,64.3,64.27,64.29,22300.0,55.5837,55.6096,55.5837,55.601,22300.0
2012-03-02 13:35:00,64.29,64.29,64.27,64.28,11200.0,55.601,55.601,55.5837,55.5923,11200.0
2012-03-02 13:40:00,64.28,64.32,64.28,64.32,10200.0,55.5923,55.6269,55.5923,55.6269,10200.0
2012-03-02 13:45:00,64.32,64.32,64.28,64.31,21200.0,55.6269,55.6269,55.5923,55.6183,21200.0
2012-03-02 13:50:00,64.3,64.34,64.3,64.34,3500.0,55.6096,55.6442,55.6096,55.6442,3500.0
2012-03-02 13:55:00,64.33,64.36,64.32,64.36,2900.0,55.6356,55.6615,55.6269,55.6615,2900.0
2012-03-02 14:00:00,64.36,64.38,64.36,64.38,13700.0,55.6615,55.6788,55.6615,55.6788,13700.0
2012-03-02 14:05:00,64.38,64.38,64.36,64.38,6000.0,55.6788,55.6788,55.6615,55.6788,6000.0
2012-03-02 14:10:00,64.39,64.39,64.36,64.38,9000.0,55.6875,55.6875,55.6615,55.6788,9000.0
2012-03-02 14:15:00,64.38,64.42,64.38,64.42,21800.0,55.6788,55.7134,55.6788,55.7134,21800.0
2012-03-02 14:20:00,64.42,64.43,64.38,64.39,39600.0,55.7134,55.7221,55.6788,55.6875,39600.0
2012-03-02 14:25:00,64.39,64.41,64.37,64.37,13800.0,55.6875,55.7048,55.6702,55.6702,13800.0
2012-03-02 14:30:00,64.38,64.39,64.36,64.37,6700.0,55.6788,55.6875,55.6615,55.6702,6700.0
2012-03-02 14:35:00,64.36,64.38,64.35,64.38,36500.0,55.6615,55.6788,55.6529,55.6788,36500.0
2012-03-02 14:40:00,64.38,64.39,64.33,64.36,133200.0,55.6788,55.6875,55.6356,55.6615,133200.0
2012-03-02 14:45:00,64.36,64.4,64.36,64.39,256700.0,55.6615,55.6961,55.6615,55.6875,256700.0
2012-03-02 14:50:00,64.39,64.41,64.37,64.41,18300.0,55.6875,55.7048,55.6702,55.7048,18300.0
2012-03-02 14:55:00,64.41,64.41,64.39,64.41,6200.0,55.7048,55.7048,55.6875,55.7048,6200.0
2012-03-02 15:00:00,64.42,64.44,64.39,64.39,35200.0,55.7134,55.7307,55.6875,55.6875,35200.0
2012-03-02 15:05:00,64.4,64.4,64.37,64.39,13000.0,55.6961,55.6961,55.6702,55.6875,13000.0
2012-03-02 15:10:00,64.39,64.41,64.38,64.38,6800.0,55.6875,55.7048,55.6788,55.6788,6800.0
2012-03-02 15:15:00,64.38,64.4,64.38,64.39,13600.0,55.6788,55.6961,55.6788,55.6875,13600.0
2012-03-02 15:20:00,64.38,64.4,64.38,64.39,10200.0,55.6788,55.6961,55.6788,55.6875,10200.0
2012-03-02 15:25:00,64.4,64.45,64.39,64.44,27400.0,55.6961,55.7394,55.6875,55.7307,27400.0
2012-03-02 15:30:00,64.45,64.5,64.44,64.49,39400.0,55.7394,55.7826,55.7307,55.774,39400.0
2012-03-02 15:35:00,64.5,64.5,64.39,64.39,28300.0,55.7826,55.7826,55.6875,55.6875,28300.0
2012-03-02 15:40:00,64.4,64.42,64.36,64.38,47500.0,55.6961,55.7134,55.6615,55.6788,47500.0
2012-03-02 15:45:00,64.38,64.4,64.36,64.37,38400.0,55.6788,55.6961,55.6615,55.6702,38400.0
2012-03-02 15:50:00,64.38,64.41,64.37,64.38,39700.0,55.6788,55.7048,55.6702,55.6788,39700.0
2012-03-02 15:55:00,64.39,64.42,64.36,64.4,128300.0,55.6875,55.7134,55.6615,55.6961,128300.0
2012-03-05 09:30:00,64.33,64.33,64.25,64.25,24600.0,55.6356,55.6356,55.5664,55.5664,24600.0
2012-03-05 09:35:00,64.24,64.28,64.23,64.28,17200.0,55.5578,55.5923,55.5491,55.5923,17200.0
2012-03-05 09:40:00,64.28,64.31,64.25,64.26,11900.0,55.5923,55.6183,55.5664,55.575,11900.0
2012-03-05 09:45:00,64.25,64.25,64.2,64.22,14300.0,55.5664,55.5664,55.5232,55.5405,14300.0
2012-03-05 09:50:00,64.22,64.27,64.22,64.26,18000.0,55.5405,55.5837,55.5405,55.575,18000.0
2012-03-05 09:55:00,64.26,64.28,64.25,64.26,13300.0,55.575,55.5923,55.5664,55.575,13300.0
2012-03-05 10:00:00,64.28,64.36,64.21,64.34,22700.0,55.5923,55.6615,55.5318,55.6442,22700.0
2012-03-05 10:05:00,64.34,64.35,64.29,64.33,8100.0,55.6442,55.6529,55.601,55.6356,8100.0
2012-03-05 10:10:00,64.3,64.31,64.27,64.27,31100.0,55.6096,55.6183,55.5837,55.5837,31100.0
2012-03-05 10:15:00,64.29,64.29,64.18,64.2,22500.0,55.601,55.601,55.5059,55.5232,22500.0
2012-03-05 10:20:00,64.21,64.21,64.05,64.05,23700.0,55.5318,55.5318,55.3934,55.3934,23700.0
2012-03-05 10:25:00,64.04,64.04,63.99,64.02,25400.0,55.3848,55.3848,55.3415,55.3675,25400.0
2012-03-05 10:30:00,64.0,64.05,63.97,64.03,16500.0,55.3502,55.3934,55.3242,55.3761,16500.0
2012-03-05 10:35:00,64.03,64.05,64.0,64.02,7600.0,55.3761,55.3934,55.3502,55.3675,7600.0
2012-03-05 10:40:00,64.04,64.06,64.03,64.05,7800.0,55.3848,55.4021,55.3761,55.3934,7800.0
2012-03-05 10:45:00,64.02,64.08,64.02,64.08,12900.0,55.3675,55.4194,55.3675,55.4194,12900.0
2012-03-05 10:50:00,64.08,64.1,64.06,64.07,13400.0,55.4194,55.4367,55.4021,55.4107,13400.0
2012-03-05 10:55:00,64.05,64.05,64.01,64.04,12700.0,55.3934,55.3934,55.3588,55.3848,12700.0
2012-03-05 11:00:00,64.05,64.08,63.98,63.99,19800.0,55.3934,55.4194,55.3329,55.3415,19800.0
2012-03-05 11:05:00,64.0,64.09,64.0,64.06,33100.0,55.3502,55.428,55.3502,55.4021,33100.0
2012-03-05 11:10:00,64.06,64.06,63.98,63.98,22700.0,55.4021,55.4021,55.3329,55.3329,22700.0
2012-03-05 11:15:00,63.96,63.96,63.79,63.84,64500.0,55.3156,55.3156,55.1686,55.2118,64500.0
2012-03-05 11:20:00,63.85,63.91,63.85,63.9,8200.0,55.2205,55.2724,55.2205,55.2637,8200.0
2012-03-05 11:25:00,63.92,63.92,63.9,63.92,2800.0,55.281,55.281,55.2637,55.281,2800.0
2012-03-05 11:30:00,63.93,63.93,63.88,63.92,19200.0,55.2897,55.2897,55.2464,55.281,19200.0
2012-03-05 11:35:00,63.92,63.94,63.87,63.88,11900.0,55.281,55.2983,55.2378,55.2464,11900.0
2012-03-05 11:40:00,63.87,63.94,63.87,63.94,35400.0,55.2378,55.2983,55.2378,55.2983,35400.0
2012-03-05 11:45:00,63.95,63.98,63.92,63.97,28500.0,55.3069,55.3329,55.281,55.3242,28500.0
2012-03-05 11:50:00,63.97,63.98,63.95,63.98,7900.0,55.3242,55.3329,55.3069,55.3329,7900.0
2012-03-05 11:55:00,63.97,63.98,63.92,63.93,7700.0,55.3242,55.3329,55.281,55.2897,7700.0
2012-03-05 12:00:00,63.91,63.97,63.91,63.93,10400.0,55.2724,55.3242,55.2724,55.2897,10400.0
2012-03-05 12:05:00,63.94,63.97,63.93,63.96,15100.0,55.2983,55.3242,55.2897,55.3156,15100.0
2012-03-05 12:10:00,63.95,63.97,63.94,63.95,2800.0,55.3069,55.3242,55.2983,55.3069,2800.0
2012-03-05 12:15:00,63.94,63.94,63.91,63.92,14500.0,55.2983,55.2983,55.2724,55.281,14500.0
2012-03-05 12:20:00,63.93,63.94,63.88,63.89,6200.0,55.2897,55.2983,55.2464,55.2551,6200.0
2012-03-05 12:25:00,63.89,63.92,63.89,63.92,8600.0,55.2551,55.281,55.2551,55.281,8600.0
2012-03-05 12:30:00,63.91,63.92,63.87,63.9,10600.0,55.2724,55.281,55.2378,55.2637,10600.0
2012-03-05 12:35:00,63.89,63.91,63.87,63.9,18000.0,55.2551,55.2724,55.2378,55.2637,18000.0
2012-03-05 12:40:00,63.91,63.94,63.89,63.91,19100.0,55.2724,55.2983,55.2551,55.2724,19100.0
2012-03-05 12:45:00,63.91,63.94,63.9,63.92,27200.0,55.2724,55.2983,55.2637,55.281,27200.0
2012-03-05 12:50:00,63.91,63.91,63.85,63.85,10300.0,55.2724,55.2724,55.2205,55.2205,10300.0
2012-03-05 12:55:00,63.86,63.88,63.85,63.86,14400.0,55.2291,55.2464,55.2205,55.2291,14400.0
2012-03-05 13:00:00,63.86,63.88,63.85,63.87,12400.0,55.2291,55.2464,55.2205,55.2378,12400.0
2012-03-05 13:05:00,63.88,63.94,63.88,63.89,11000.0,55.2464,55.2983,55.2464,55.2551,11000.0
2012-03-05 13:10:00,63.89,63.93,63.88,63.92,16600.0,55.2551,55.2897,55.2464,55.281,16600.0
2012-03-05 13:15:00,63.93,63.96,63.92,63.96,12300.0,55.2897,55.3156,55.281,55.3156,12300.0
2012-03-05 13:20:00,63.95,63.96,63.93,63.95,11900.0,55.3069,55.3156,55.2897,55.3069,11900.0
2012-03-05 13:25:00,63.94,63.95,63.92,63.94,19500.0,55.2983,55.3069,55.281,55.2983,19500.0
2012-03-05 13:30:00,63.94,63.95,63.93,63.95,12000.0,55.2983,55.3069,55.2897,55.3069,12000.0
2012-03-05 13:35:00,63.94,63.94,63.91,63.93,11100.0,55.2983,55.2983,55.2724,55.2897,11100.0
2012-03-05 13:40:00,63.94,63.95,63.93,63.94,12600.0,55.2983,55.3069,55.2897,55.2983,12600.0
2012-03-05 13:45:00,63.93,63.95,63.92,63.93,14400.0,55.2897,55.3069,55.281,55.2897,14400.0
2012-03-05 13:50:00,63.93,63.93,63.85,63.87,13700.0,55.2897,55.2897,55.2205,55.2378,13700.0
2012-03-05 13:55:00,63.86,63.89,63.86,63.87,11400.0,55.2291,55.2551,55.2291,55.2378,11400.0
2012-03-05 14:00:00,63.88,63.9,63.87,63.9,10900.0,55.2464,55.2637,55.2378,55.2637,10900.0
2012-03-05 14:05:00,63.89,63.9,63.89,63.9,10300.0,55.2551,55.2637,55.2551,55.2637,10300.0
2012-03-05 14:10:00,63.89,63.92,63.88,63.92,20000.0,55.2551,55.281,55.2464,55.281,20000.0
2012-03-05 14:15:00,63.92,63.93,63.9,63.91,9500.0,55.281,55.2897,55.2637,55.2724,9500.0
2012-03-05 14:20:00,63.9,63.94,63.88,63.9,21500.0,55.2637,55.2983,55.2464,55.2637,21500.0
2012-03-05 14:25:00,63.9,63.96,63.9,63.96,13000.0,55.2637,55.3156,55.2637,55.3156,13000.0
2012-03-05 14:30:00,63.96,63.97,63.89,63.91,24900.0,55.3156,55.3242,55.2551,55.2724,24900.0
2012-03-05 14:35:00,63.91,63.94,63.91,63.93,13000.0,55.2724,55.2983,55.2724,55.2897,13000.0
2012-03-05 14:40:00,63.93,63.94,63.9,63.91,43700.0,55.2897,55.2983,55.2637,55.2724,43700.0
2012-03-05 14:45:00,63.9,63.93,63.9,63.92,19200.0,55.2637,55.2897,55.2637,55.281,19200.0
2012-03-05 14:50:00,63.91,63.96,63.91,63.94,18000.0,55.2724,55.3156,55.2724,55.2983,18000.0
2012-03-05 14:55:00,63.94,64.04,63.94,64.03,31600.0,55.2983,55.3848,55.2983,55.3761,31600.0
2012-03-05 15:00:00,64.03,64.08,64.02,64.07,42200.0,55.3761,55.4194,55.3675,55.4107,42200.0
2012-03-05 15:05:00,64.08,64.08,64.04,64.05,26000.0,55.4194,55.4194,55.3848,55.3934,26000.0
2012-03-05 15:10:00,64.06,64.08,64.05,64.06,47000.0,55.4021,55.4194,55.3934,55.4021,47000.0
2012-03-05 15:15:00,64.05,64.1,64.05,64.09,27300.0,55.3934,55.4367,55.3934,55.428,27300.0
2012-03-05 15:20:00,64.11,64.13,64.11,64.11,21000.0,55.4453,55.4626,55.4453,55.4453,21000.0
2012-03-05 15:25:00,64.11,64.12,64.09,64.1,67400.0,55.4453,55.454,55.428,55.4367,67400.0
2012-03-05 15:30:00,64.11,64.12,64.09,64.11,19200.0,55.4453,55.454,55.428,55.4453,19200.0
2012-03-05 15:35:00,64.11,64.12,64.09,64.09,14100.0,55.4453,55.454,55.428,55.428,14100.0
2012-03-05 15:40:00,64.09,64.09,64.02,64.04,53700.0,55.428,55.428,55.3675,55.3848,53700.0
2012-03-05 15:45:00,64.05,64.09,64.04,64.06,43400.0,55.3934,55.428,55.3848,55.4021,43400.0
2012-03-05 15:50:00,64.06,64.07,64.03,64.04,27100.0,55.4021,55.4107,55.3761,55.3848,27100.0
2012-03-05 15:55:00,64.04,64.05,64.01,64.03,53600.0,55.3848,55.3934,55.3588,55.3761,53600.0
2012-03-06 09:30:00,63.36,63.42,63.28,63.35,179500.0,54.7967,54.8486,54.7275,54.788,179500.0
2012-03-06 09:35:00,63.35,63.37,63.28,63.28,71300.0,54.788,54.8053,54.7275,54.7275,71300.0
2012-03-06 09:40:00,63.27,63.3,63.23,63.28,33100.0,54.7189,54.7448,54.6843,54.7275,33100.0
2012-03-06 09:45:00,63.28,63.31,63.23,63.25,48700.0,54.7275,54.7534,54.6843,54.7016,48700.0
2012-03-06 09:50:00,63.24,63.24,63.17,63.21,24300.0,54.6929,54.6929,54.6324,54.667,24300.0
2012-03-06 09:55:00,63.2,63.24,63.19,63.2,29300.0,54.6583,54.6929,54.6497,54.6583,29300.0
2012-03-06 10:00:00,63.19,63.25,63.14,63.17,44900.0,54.6497,54.7016,54.6064,54.6324,44900.0
2012-03-06 10:05:00,63.17,63.23,63.16,63.22,866500.0,54.6324,54.6843,54.6237,54.6756,866500.0
2012-03-06 10:10:00,63.22,63.22,63.15,63.17,730800.0,54.6756,54.6756,54.6151,54.6324,730800.0
2012-03-06 10:15:00,63.17,63.17,63.12,63.14,99400.0,54.6324,54.6324,54.5891,54.6064,99400.0
2012-03-06 10:20:00,63.13,63.13,63.06,63.1,78000.0,54.5978,54.5978,54.5372,54.5718,78000.0
2012-03-06 10:25:00,63.1,63.13,63.1,63.13,19600.0,54.5718,54.5978,54.5718,54.5978,19600.0
2012-03-06 10:30:00,63.12,63.17,63.12,63.15,22900.0,54.5891,54.6324,54.5891,54.6151,22900.0
2012-03-06 10:35:00,63.15,63.21,63.15,63.19,35700.0,54.6151,54.667,54.6151,54.6497,35700.0
2012-03-06 10:40:00,63.19,63.24,63.19,63.21,93000.0,54.6497,54.6929,54.6497,54.667,93000.0
2012-03-06 10:45:00,63.2,63.21,63.16,63.16,20800.0,54.6583,54.667,54.6237,54.6237,20800.0
2012-03-06 10:50:00,63.16,63.16,63.09,63.12,30800.0,54.6237,54.6237,54.5632,54.5891,30800.0
2012-03-06 10:55:00,63.13,63.17,63.13,63.14,129500.0,54.5978,54.6324,54.5978,54.6064,129500.0
2012-03-06 11:00:00,63.13,63.21,63.12,63.21,7100.0,54.5978,54.667,54.5891,54.667,7100.0
2012-03-06 11:05:00,63.21,63.26,63.18,63.24,42900.0,54.667,54.7102,54.641,54.6929,42900.0
2012-03-06 11:10:00,63.24,63.24,63.2,63.21,20300.0,54.6929,54.6929,54.6583,54.667,20300.0
2012-03-06 11:15:00,63.22,63.26,63.21,63.21,80200.0,54.6756,54.7102,54.667,54.667,80200.0
2012-03-06 11:20:00,63.2,63.24,63.19,63.2,10700.0,54.6583,54.6929,54.6497,54.6583,10700.0
2012-03-06 11:25:00,63.21,63.29,63.19,63.28,19600.0,54.667,54.7361,54.6497,54.7275,19600.0
2012-03-06 11:30:00,63.28,63.29,63.15,63.15,14100.0,54.7275,54.7361,54.6151,54.6151,14100.0
2012-03-06 11:35:00,63.17,63.19,63.15,63.18,7400.0,54.6324,54.6497,54.6151,54.641,7400.0
2012-03-06 11:40:00,63.19,63.21,63.16,63.19,11100.0,54.6497,54.667,54.6237,54.6497,11100.0
2012-03-06 11:45:00,63.19,63.19,63.1,63.11,21600.0,54.6497,54.6497,54.5718,54.5805,21600.0
2012-03-06 11:50:00,63.1,63.13,63.07,63.1,12300.0,54.5718,54.5978,54.5459,54.5718,12300.0
2012-03-06 11:55:00,63.09,63.12,63.09,63.11,10500.0,54.5632,54.5891,54.5632,54.5805,10500.0
2012-03-06 12:00:00,63.11,63.15,63.11,63.12,8600.0,54.5805,54.6151,54.5805,54.5891,8600.0
2012-03-06 12:05:00,63.11,63.11,63.08,63.09,6500.0,54.5805,54.5805,54.5545,54.5632,6500.0
2012-03-06 12:10:00,63.08,63.09,63.05,63.05,5900.0,54.5545,54.5632,54.5286,54.5286,5900.0
2012-03-06 12:15:00,63.05,63.05,63.0,63.01,18500.0,54.5286,54.5286,54.4853,54.494,18500.0
2012-03-06 12:20:00,63.01,63.04,63.01,63.02,9100.0,54.494,54.5199,54.494,54.5026,9100.0
2012-03-06 12:25:00,63.0,63.02,62.99,63.0,15600.0,54.4853,54.5026,54.4767,54.4853,15600.0
2012-03-06 12:30:00,63.01,63.08,63.01,63.08,7700.0,54.494,54.5545,54.494,54.5545,7700.0
2012-03-06 12:35:00,63.07,63.11,63.07,63.1,18700.0,54.5459,54.5805,54.5459,54.5718,18700.0
2012-03-06 12:40:00,63.1,63.1,63.08,63.08,12400.0,54.5718,54.5718,54.5545,54.5545,12400.0
2012-03-06 12:45:00,63.08,63.1,63.06,63.09,8400.0,54.5545,54.5718,54.5372,54.5632,8400.0
2012-03-06 12:50:00,63.08,63.1,63.04,63.09,16400.0,54.5545,54.5718,54.5199,54.5632,16400.0
2012-03-06 12:55:00,63.09,63.09,63.06,63.06,12600.0,54.5632,54.5632,54.5372,54.5372,12600.0
2012-03-06 13:00:00,63.06,63.13,63.03,63.12,49700.0,54.5372,54.5978,54.5113,54.5891,49700.0
2012-03-06 13:05:00,63.13,63.13,63.09,63.1,67000.0,54.5978,54.5978,54.5632,54.5718,67000.0
2012-03-06 13:10:00,63.09,63.11,63.06,63.07,20500.0,54.5632,54.5805,54.5372,54.5459,20500.0
2012-03-06 13:15:00,63.07,63.08,63.04,63.07,6500.0,54.5459,54.5545,54.5199,54.5459,6500.0
2012-03-06 13:20:00,63.07,63.08,63.02,63.04,13200.0,54.5459,54.5545,54.5026,54.5199,13200.0
2012-03-06 13:25:00,63.04,63.05,63.02,63.04,17700.0,54.5199,54.5286,54.5026,54.5199,17700.0
2012-03-06 13:30:00,63.04,63.1,63.03,63.09,16000.0,54.5199,54.5718,54.5113,54.5632,16000.0
2012-03-06 13:35:00,63.09,63.1,63.07,63.1,11200.0,54.5632,54.5718,54.5459,54.5718,11200.0
2012-03-06 13:40:00,63.12,63.12,63.06,63.09,27000.0,54.5891,54.5891,54.5372,54.5632,27000.0
2012-03-06 13:45:00,63.09,63.09,63.03,63.09,32700.0,54.5632,54.5632,54.5113,54.5632,32700.0
2012-03-06 13:50:00,63.09,63.11,63.09,63.11,10200.0,54.5632,54.5805,54.5632,54.5805,10200.0
2012-03-06 13:55:00,63.1,63.1,63.07,63.07,3000.0,54.5718,54.5718,54.5459,54.5459,3000.0
2012-03-06 14:00:00,63.07,63.09,63.06,63.07,14700.0,54.5459,54.5632,54.5372,54.5459,14700.0
2012-03-06 14:05:00,63.07,63.09,63.06,63.09,11200.0,54.5459,54.5632,54.5372,54.5632,11200.0
2012-03-06 14:10:00,63.08,63.13,63.07,63.13,37500.0,54.5545,54.5978,54.5459,54.5978,37500.0
2012-03-06 14:15:00,63.13,63.13,63.09,63.09,17100.0,54.5978,54.5978,54.5632,54.5632,17100.0
2012-03-06 14:20:00,63.09,63.09,63.05,63.05,9300.0,54.5632,54.5632,54.5286,54.5286,9300.0
2012-03-06 14:25:00,63.05,63.05,62.97,62.98,30800.0,54.5286,54.5286,54.4594,54.468,30800.0
2012-03-06 14:30:00,62.97,63.01,62.96,62.97,15300.0,54.4594,54.494,54.4507,54.4594,15300.0
2012-03-06 14:35:00,62.96,62.97,62.92,62.97,33400.0,54.4507,54.4594,54.4162,54.4594,33400.0
2012-03-06 14:40:00,62.97,62.97,62.94,62.95,12900.0,54.4594,54.4594,54.4335,54.4421,12900.0
2012-03-06 14:45:00,62.96,62.98,62.95,62.96,12700.0,54.4507,54.468,54.4421,54.4507,12700.0
2012-03-06 14:50:00,62.97,62.99,62.96,62.98,9000.0,54.4594,54.4767,54.4507,54.468,9000.0
2012-03-06 14:55:00,62.97,62.98,62.94,62.94,66000.0,54.4594,54.468,54.4335,54.4335,66000.0
2012-03-06 15:00:00,62.94,63.02,62.94,63.02,136800.0,54.4335,54.5026,54.4335,54.5026,136800.0
2012-03-06 15:05:00,63.02,63.04,63.01,63.03,34800.0,54.5026,54.5199,54.494,54.5113,34800.0
2012-03-06 15:10:00,63.03,63.03,63.0,63.02,17800.0,54.5113,54.5113,54.4853,54.5026,17800.0
2012-03-06 15:15:00,63.02,63.06,63.01,63.05,31500.0,54.5026,54.5372,54.494,54.5286,31500.0
2012-03-06 15:20:00,63.06,63.06,63.02,63.04,90600.0,54.5372,54.5372,54.5026,54.5199,90600.0
2012-03-06 15:25:00,63.04,63.06,63.02,63.05,29300.0,54.5199,54.5372,54.5026,54.5286,29300.0
2012-03-06 15:30:00,63.04,63.06,62.99,63.0,35000.0,54.5199,54.5372,54.4767,54.4853,35000.0
2012-03-06 15:35:00,63.01,63.04,63.0,63.04,18500.0,54.494,54.5199,54.4853,54.5199,18500.0
2012-03-06 15:40:00,63.04,63.11,63.04,63.08,30600.0,54.5199,54.5805,54.5199,54.5545,30600.0
2012-03-06 15:45:00,63.07,63.13,63.07,63.12,44600.0,54.5459,54.5978,54.5459,54.5891,44600.0
2012-03-06 15:50:00,63.12,63.17,63.1,63.14,46200.0,54.5891,54.6324,54.5718,54.6064,46200.0
2012-03-06 15:55:00,63.13,63.16,63.1,63.11,32800.0,54.5978,54.6237,54.5718,54.5805,32800.0
2012-03-07 09:30:00,63.32,63.36,63.26,63.31,42800.0,54.7621,54.7967,54.7102,54.7534,42800.0
2012-03-07 09:35:00,63.32,63.34,63.29,63.3,15600.0,54.7621,54.7794,54.7361,54.7448,15600.0
2012-03-07 09:40:00,63.31,63.32,63.28,63.31,11300.0,54.7534,54.7621,54.7275,54.7534,11300.0
2012-03-07 09:45:00,63.32,63.33,63.24,63.26,9500.0,54.7621,54.7707,54.6929,54.7102,9500.0
2012-03-07 09:50:00,63.25,63.36,63.25,63.36,8100.0,54.7016,54.7967,54.7016,54.7967,8100.0
2012-03-07 09:55:00,63.38,63.38,63.33,63.35,10100.0,54.814,54.814,54.7707,54.788,10100.0
2012-03-07 10:00:00,63.33,63.36,63.32,63.36,3300.0,54.7707,54.7967,54.7621,54.7967,3300.0
2012-03-07 10:05:00,63.36,63.36,63.26,63.29,8700.0,54.7967,54.7967,54.7102,54.7361,8700.0
2012-03-07 10:10:00,63.28,63.32,63.28,63.32,19300.0,54.7275,54.7621,54.7275,54.7621,19300.0
2012-03-07 10:15:00,63.33,63.37,63.32,63.33,5600.0,54.7707,54.8053,54.7621,54.7707,5600.0
2012-03-07 10:20:00,63.32,63.34,63.25,63.26,7000.0,54.7621,54.7794,54.7016,54.7102,7000.0
2012-03-07 10:25:00,63.25,63.29,63.25,63.28,21100.0,54.7016,54.7361,54.7016,54.7275,21100.0
2012-03-07 10:30:00,63.31,63.34,63.3,63.33,6700.0,54.7534,54.7794,54.7448,54.7707,6700.0
2012-03-07 10:35:00,63.34,63.35,63.32,63.34,15800.0,54.7794,54.788,54.7621,54.7794,15800.0
2012-03-07 10:40:00,63.31,63.31,63.26,63.26,63400.0,54.7534,54.7534,54.7102,54.7102,63400.0
2012-03-07 10:45:00,63.26,63.3,63.26,63.28,13900.0,54.7102,54.7448,54.7102,54.7275,13900.0
2012-03-07 10:50:00,63.29,63.31,63.29,63.31,13500.0,54.7361,54.7534,54.7361,54.7534,13500.0
2012-03-07 10:55:00,63.31,63.33,63.29,63.31,19600.0,54.7534,54.7707,54.7361,54.7534,19600.0
2012-03-07 11:00:00,63.33,63.41,63.33,63.39,26800.0,54.7707,54.8399,54.7707,54.8226,26800.0
2012-03-07 11:05:00,63.39,63.46,63.38,63.46,30100.0,54.8226,54.8832,54.814,54.8832,30100.0
2012-03-07 11:10:00,63.48,63.5,63.45,63.49,12400.0,54.9005,54.9178,54.8745,54.9091,12400.0
2012-03-07 11:15:00,63.48,63.51,63.48,63.51,16400.0,54.9005,54.9264,54.9005,54.9264,16400.0
2012-03-07 11:20:00,63.53,63.54,63.49,63.5,9900.0,54.9437,54.9524,54.9091,54.9178,9900.0
2012-03-07 11:25:00,63.51,63.53,63.51,63.51,13800.0,54.9264,54.9437,54.9264,54.9264,13800.0
2012-03-07 11:30:00,63.52,63.54,63.51,63.51,6100.0,54.9351,54.9524,54.9264,54.9264,6100.0
2012-03-07 11:35:00,63.5,63.52,63.49,63.51,13000.0,54.9178,54.9351,54.9091,54.9264,13000.0
2012-03-07 11:40:00,63.53,63.54,63.51,63.51,4300.0,54.9437,54.9524,54.9264,54.9264,4300.0
2012-03-07 11:45:00,63.51,63.52,63.5,63.51,5500.0,54.9264,54.9351,54.9178,54.9264,5500.0
2012-03-07 11:50:00,63.5,63.51,63.49,63.5,9000.0,54.9178,54.9264,54.9091,54.9178,9000.0
2012-03-07 11:55:00,63.51,63.53,63.51,63.53,8800.0,54.9264,54.9437,54.9264,54.9437,8800.0
2012-03-07 12:00:00,63.53,63.56,63.53,63.54,4800.0,54.9437,54.9697,54.9437,54.9524,4800.0
2012-03-07 12:05:00,63.55,63.56,63.52,63.52,4700.0,54.961,54.9697,54.9351,54.9351,4700.0
2012-03-07 12:10:00,63.53,63.55,63.51,63.51,11000.0,54.9437,54.961,54.9264,54.9264,11000.0
2012-03-07 12:15:00,63.51,63.51,63.49,63.51,4400.0,54.9264,54.9264,54.9091,54.9264,4400.0
2012-03-07 12:20:00,63.51,63.51,63.49,63.5,87700.0,54.9264,54.9264,54.9091,54.9178,87700.0
2012-03-07 12:25:00,63.5,63.53,63.49,63.53,58100.0,54.9178,54.9437,54.9091,54.9437,58100.0
2012-03-07 12:30:00,63.53,63.53,63.5,63.51,4100.0,54.9437,54.9437,54.9178,54.9264,4100.0
2012-03-07 12:35:00,63.5,63.53,63.5,63.51,4000.0,54.9178,54.9437,54.9178,54.9264,4000.0
2012-03-07 12:40:00,63.52,63.56,63.52,63.56,17800.0,54.9351,54.9697,54.9351,54.9697,17800.0
2012-03-07 12:45:00,63.56,63.57,63.54,63.56,57100.0,54.9697,54.9783,54.9524,54.9697,57100.0
2012-03-07 12:50:00,63.57,63.58,63.56,63.57,63700.0,54.9783,54.987,54.9697,54.9783,63700.0
2012-03-07 12:55:00,63.57,63.59,63.56,63.56,30900.0,54.9783,54.9956,54.9697,54.9697,30900.0
2012-03-07 13:00:00,63.56,63.57,63.5,63.54,56000.0,54.9697,54.9783,54.9178,54.9524,56000.0
2012-03-07 13:05:00,63.54,63.55,63.52,63.53,9400.0,54.9524,54.961,54.9351,54.9437,9400.0
2012-03-07 13:10:00,63.54,63.58,63.53,63.55,11300.0,54.9524,54.987,54.9437,54.961,11300.0
2012-03-07 13:15:00,63.54,63.57,63.52,63.56,8600.0,54.9524,54.9783,54.9351,54.9697,8600.0
2012-03-07 13:20:00,63.56,63.56,63.52,63.53,6800.0,54.9697,54.9697,54.9351,54.9437,6800.0
2012-03-07 13:25:00,63.54,63.55,63.53,63.53,37800.0,54.9524,54.961,54.9437,54.9437,37800.0
2012-03-07 13:30:00,63.53,63.54,63.5,63.51,21800.0,54.9437,54.9524,54.9178,54.9264,21800.0
2012-03-07 13:35:00,63.52,63.55,63.52,63.53,53900.0,54.9351,54.961,54.9351,54.9437,53900.0
2012-03-07 13:40:00,63.53,63.54,63.44,63.45,19100.0,54.9437,54.9524,54.8659,54.8745,19100.0
2012-03-07 13:45:00,63.46,63.47,63.44,63.46,43600.0,54.8832,54.8918,54.8659,54.8832,43600.0
2012-03-07 13:50:00,63.46,63.51,63.45,63.49,47000.0,54.8832,54.9264,54.8745,54.9091,47000.0
2012-03-07 13:55:00,63.49,63.52,63.48,63.5,20200.0,54.9091,54.9351,54.9005,54.9178,20200.0
2012-03-07 14:00:00,63.52,63.57,63.52,63.57,12600.0,54.9351,54.9783,54.9351,54.9783,12600.0
2012-03-07 14:05:00,63.57,63.59,63.56,63.57,22500.0,54.9783,54.9956,54.9697,54.9783,22500.0
2012-03-07 14:10:00,63.56,63.57,63.54,63.55,8600.0,54.9697,54.9783,54.9524,54.961,8600.0
2012-03-07 14:15:00,63.56,63.58,63.54,63.54,13400.0,54.9697,54.987,54.9524,54.9524,13400.0
2012-03-07 14:20:00,63.55,63.56,63.51,63.51,43500.0,54.961,54.9697,54.9264,54.9264,43500.0
2012-03-07 14:25:00,63.51,63.56,63.51,63.56,17600.0,54.9264,54.9697,54.9264,54.9697,17600.0
2012-03-07 14:30:00,63.57,63.57,63.47,63.47,40100.0,54.9783,54.9783,54.8918,54.8918,40100.0
2012-03-07 14:35:00,63.48,63.48,63.44,63.48,29700.0,54.9005,54.9005,54.8659,54.9005,29700.0
2012-03-07 14:40:00,63.47,63.47,63.45,63.47,27600.0,54.8918,54.8918,54.8745,54.8918,27600.0
2012-03-07 14:45:00,63.47,63.5,63.45,63.47,30300.0,54.8918,54.9178,54.8745,54.8918,30300.0
2012-03-07 14:50:00,63.47,63.54,63.47,63.54,50600.0,54.8918,54.9524,54.8918,54.9524,50600.0
2012-03-07 14:55:00,63.54,63.55,63.53,63.53,71600.0,54.9524,54.961,54.9437,54.9437,71600.0
2012-03-07 15:00:00,63.54,63.56,63.51,63.53,34300.0,54.9524,54.9697,54.9264,54.9437,34300.0
2012-03-07 15:05:00,63.53,63.53,63.47,63.47,66000.0,54.9437,54.9437,54.8918,54.8918,66000.0
2012-03-07 15:10:00,63.47,63.5,63.45,63.49,40100.0,54.8918,54.9178,54.8745,54.9091,40100.0
2012-03-07 15:15:00,63.48,63.55,63.46,63.54,37600.0,54.9005,54.961,54.8832,54.9524,37600.0
2012-03-07 15:20:00,63.55,63.58,63.55,63.55,30200.0,54.961,54.987,54.961,54.961,30200.0
2012-03-07 15:25:00,63.54,63.57,63.53,63.56,20800.0,54.9524,54.9783,54.9437,54.9697,20800.0
2012-03-07 15:30:00,63.56,63.6,63.55,63.59,19800.0,54.9697,55.0043,54.961,54.9956,19800.0
2012-03-07 15:35:00,63.6,63.6,63.57,63.57,24400.0,55.0043,55.0043,54.9783,54.9783,24400.0
2012-03-07 15:40:00,63.56,63.62,63.56,63.61,14300.0,54.9697,55.0215,54.9697,55.0129,14300.0
2012-03-07 15:45:00,63.62,63.65,63.62,63.62,32700.0,55.0215,55.0475,55.0215,55.0215,32700.0
2012-03-07 15:50:00,63.62,63.63,63.6,63.61,52900.0,55.0215,55.0302,55.0043,55.0129,52900.0
2012-03-07 15:55:00,63.61,63.62,63.54,63.55,117500.0,55.0129,55.0215,54.9524,54.961,117500.0
2012-03-08 09:30:00,63.95,64.01,63.87,63.97,22200.0,55.3069,55.3588,55.2378,55.3242,22200.0
2012-03-08 09:35:00,63.97,64.01,63.95,63.98,15600.0,55.3242,55.3588,55.3069,55.3329,15600.0
2012-03-08 09:40:00,64.0,64.02,63.99,63.99,3900.0,55.3502,55.3675,55.3415,55.3415,3900.0
2012-03-08 09:45:00,63.99,64.03,63.93,63.93,13600.0,55.3415,55.3761,55.2897,55.2897,13600.0
2012-03-08 09:50:00,63.93,63.97,63.89,63.89,23500.0,55.2897,55.3242,55.2551,55.2551,23500.0
2012-03-08 09:55:00,63.9,63.94,63.9,63.92,16800.0,55.2637,55.2983,55.2637,55.281,16800.0
2012-03-08 10:00:00,63.94,63.94,63.87,63.88,12900.0,55.2983,55.2983,55.2378,55.2464,12900.0
2012-03-08 10:05:00,63.86,63.9,63.85,63.9,59600.0,55.2291,55.2637,55.2205,55.2637,59600.0
2012-03-08 10:10:00,63.89,63.9,63.8,63.84,20400.0,55.2551,55.2637,55.1772,55.2118,20400.0
2012-03-08 10:15:00,63.84,63.88,63.81,63.88,7700.0,55.2118,55.2464,55.1859,55.2464,7700.0
2012-03-08 10:20:00,63.88,63.89,63.84,63.85,7800.0,55.2464,55.2551,55.2118,55.2205,7800.0
2012-03-08 10:25:00,63.84,63.86,63.82,63.86,6300.0,55.2118,55.2291,55.1945,55.2291,6300.0
2012-03-08 10:30:00,63.85,63.92,63.85,63.92,11200.0,55.2205,55.281,55.2205,55.281,11200.0
2012-03-08 10:35:00,63.91,63.94,63.9,63.92,12600.0,55.2724,55.2983,55.2637,55.281,12600.0
2012-03-08 10:40:00,63.92,63.95,63.9,63.91,16000.0,55.281,55.3069,55.2637,55.2724,16000.0
2012-03-08 10:45:00,63.92,64.0,63.92,63.96,17800.0,55.281,55.3502,55.281,55.3156,17800.0
2012-03-08 10:50:00,63.97,64.01,63.97,64.0,20300.0,55.3242,55.3588,55.3242,55.3502,20300.0
2012-03-08 10:55:00,64.01,64.03,64.0,64.02,30600.0,55.3588,55.3761,55.3502,55.3675,30600.0
2012-03-08 11:00:00,64.02,64.07,64.01,64.07,18000.0,55.3675,55.4107,55.3588,55.4107,18000.0
2012-03-08 11:05:00,64.06,64.08,64.06,64.07,652400.0,55.4021,55.4194,55.4021,55.4107,652400.0
2012-03-08 11:10:00,64.07,64.12,64.07,64.11,21800.0,55.4107,55.454,55.4107,55.4453,21800.0
2012-03-08 11:15:00,64.11,64.14,64.11,64.13,16600.0,55.4453,55.4713,55.4453,55.4626,16600.0
2012-03-08 11:20:00,64.13,64.13,64.09,64.12,22100.0,55.4626,55.4626,55.428,55.454,22100.0
2012-03-08 11:25:00,64.12,64.13,64.09,64.1,27300.0,55.454,55.4626,55.428,55.4367,27300.0
2012-03-08 11:30:00,64.09,64.1,64.08,64.09,23800.0,55.428,55.4367,55.4194,55.428,23800.0
2012-03-08 11:35:00,64.09,64.11,64.09,64.1,16700.0,55.428,55.4453,55.428,55.4367,16700.0
2012-03-08 11:40:00,64.09,64.1,64.07,64.07,20300.0,55.428,55.4367,55.4107,55.4107,20300.0
2012-03-08 11:45:00,64.08,64.11,64.07,64.08,7600.0,55.4194,55.4453,55.4107,55.4194,7600.0
2012-03-08 11:50:00,64.1,64.11,64.09,64.09,9000.0,55.4367,55.4453,55.428,55.428,9000.0
2012-03-08 11:55:00,64.09,64.11,64.08,64.11,30500.0,55.428,55.4453,55.4194,55.4453,30500.0
2012-03-08 12:00:00,64.11,64.12,64.11,64.12,4300.0,55.4453,55.454,55.4453,55.454,4300.0
2012-03-08 12:05:00,64.13,64.14,64.13,64.13,12800.0,55.4626,55.4713,55.4626,55.4626,12800.0
2012-03-08 12:10:00,64.14,64.18,64.14,64.17,8400.0,55.4713,55.5059,55.4713,55.4972,8400.0
2012-03-08 12:15:00,64.17,64.17,64.13,64.13,11400.0,55.4972,55.4972,55.4626,55.4626,11400.0
2012-03-08 12:20:00,64.14,64.15,64.13,64.15,6200.0,55.4713,55.4799,55.4626,55.4799,6200.0
2012-03-08 12:25:00,64.16,64.16,64.14,64.16,4600.0,55.4886,55.4886,55.4713,55.4886,4600.0
2012-03-08 12:30:00,64.17,64.17,64.15,64.15,12400.0,55.4972,55.4972,55.4799,55.4799,12400.0
2012-03-08 12:35:00,64.16,64.18,64.15,64.17,8000.0,55.4886,55.5059,55.4799,55.4972,8000.0
2012-03-08 12:40:00,64.18,64.18,64.17,64.18,3300.0,55.5059,55.5059,55.4972,55.5059,3300.0
2012-03-08 12:45:00,64.18,64.19,64.18,64.18,4800.0,55.5059,55.5145,55.5059,55.5059,4800.0
2012-03-08 12:50:00,64.18,64.21,64.18,64.21,8400.0,55.5059,55.5318,55.5059,55.5318,8400.0
2012-03-08 12:55:00,64.2,64.21,64.2,64.2,9800.0,55.5232,55.5318,55.5232,55.5232,9800.0
2012-03-08 13:00:00,64.21,64.21,64.17,64.17,4600.0,55.5318,55.5318,55.4972,55.4972,4600.0
2012-03-08 13:05:00,64.17,64.18,64.17,64.17,8000.0,55.4972,55.5059,55.4972,55.4972,8000.0
2012-03-08 13:10:00,64.17,64.18,64.15,64.17,9300.0,55.4972,55.5059,55.4799,55.4972,9300.0
2012-03-08 13:15:00,64.2,64.22,64.19,64.21,11800.0,55.5232,55.5405,55.5145,55.5318,11800.0
2012-03-08 13:20:00,64.2,64.2,64.18,64.2,2600.0,55.5232,55.5232,55.5059,55.5232,2600.0
2012-03-08 13:25:00,64.18,64.21,64.18,64.2,5200.0,55.5059,55.5318,55.5059,55.5232,5200.0
2012-03-08 13:30:00,64.19,64.21,64.19,64.21,8500.0,55.5145,55.5318,55.5145,55.5318,8500.0
2012-03-08 13:35:00,64.21,64.22,64.2,64.2,3300.0,55.5318,55.5405,55.5232,55.5232,3300.0
2012-03-08 13:40:00,64.21,64.24,64.2,64.23,11100.0,55.5318,55.5578,55.5232,55.5491,11100.0
2012-03-08 13:45:00,64.23,64.23,64.2,64.21,16400.0,55.5491,55.5491,55.5232,55.5318,16400.0
2012-03-08 13:50:00,64.21,64.22,64.18,64.19,17600.0,55.5318,55.5405,55.5059,55.5145,17600.0
2012-03-08 13:55:00,64.19,64.19,64.17,64.18,18200.0,55.5145,55.5145,55.4972,55.5059,18200.0
2012-03-08 14:00:00,64.17,64.2,64.17,64.18,5200.0,55.4972,55.5232,55.4972,55.5059,5200.0
2012-03-08 14:05:00,64.19,64.21,64.18,64.2,10000.0,55.5145,55.5318,55.5059,55.5232,10000.0
2012-03-08 14:10:00,64.2,64.2,64.17,64.17,5700.0,55.5232,55.5232,55.4972,55.4972,5700.0
2012-03-08 14:15:00,64.18,64.19,64.14,64.16,13900.0,55.5059,55.5145,55.4713,55.4886,13900.0
2012-03-08 14:20:00,64.16,64.17,64.15,64.17,10700.0,55.4886,55.4972,55.4799,55.4972,10700.0
2012-03-08 14:25:00,64.17,64.18,64.14,64.18,15300.0,55.4972,55.5059,55.4713,55.5059,15300.0
2012-03-08 14:30:00,64.18,64.18,64.16,64.17,12900.0,55.5059,55.5059,55.4886,55.4972,12900.0
2012-03-08 14:35:00,64.17,64.17,64.14,64.16,26900.0,55.4972,55.4972,55.4713,55.4886,26900.0
2012-03-08 14:40:00,64.16,64.2,64.16,64.2,9100.0,55.4886,55.5232,55.4886,55.5232,9100.0
2012-03-08 14:45:00,64.2,64.24,64.18,64.23,52500.0,55.5232,55.5578,55.5059,55.5491,52500.0
2012-03-08 14:50:00,64.23,64.31,64.23,64.3,28400.0,55.5491,55.6183,55.5491,55.6096,28400.0
2012-03-08 14:55:00,64.31,64.33,64.29,64.31,17900.0,55.6183,55.6356,55.601,55.6183,17900.0
2012-03-08 15:00:00,64.31,64.31,64.28,64.29,26100.0,55.6183,55.6183,55.5923,55.601,26100.0
2012-03-08 15:05:00,64.3,64.31,64.29,64.3,19800.0,55.6096,55.6183,55.601,55.6096,19800.0
2012-03-08 15:10:00,64.31,64.37,64.3,64.36,10800.0,55.6183,55.6702,55.6096,55.6615,10800.0
2012-03-08 15:15:00,64.37,64.37,64.34,64.34,22600.0,55.6702,55.6702,55.6442,55.6442,22600.0
2012-03-08 15:20:00,64.33,64.35,64.33,64.35,6500.0,55.6356,55.6529,55.6356,55.6529,6500.0
2012-03-08 15:25:00,64.35,64.35,64.33,64.33,5700.0,55.6529,55.6529,55.6356,55.6356,5700.0
2012-03-08 15:30:00,64.33,64.34,64.32,64.34,19000.0,55.6356,55.6442,55.6269,55.6442,19000.0
2012-03-08 15:35:00,64.33,64.34,64.26,64.28,225100.0,55.6356,55.6442,55.575,55.5923,225100.0
2012-03-08 15:40:00,64.29,64.32,64.29,64.31,96200.0,55.601,55.6269,55.601,55.6183,96200.0
2012-03-08 15:45:00,64.31,64.31,64.26,64.26,100300.0,55.6183,55.6183,55.575,55.575,100300.0
2012-03-08 15:50:00,64.27,64.31,64.24,64.29,146700.0,55.5837,55.6183,55.5578,55.601,146700.0
2012-03-08 15:55:00,64.28,64.28,64.23,64.24,143500.0,55.5923,55.5923,55.5491,55.5578,143500.0
2012-03-09 09:30:00,64.37,64.42,64.32,64.38,23800.0,55.6702,55.7134,55.6269,55.6788,23800.0
2012-03-09 09:35:00,64.33,64.4,64.3,64.4,5500.0,55.6356,55.6961,55.6096,55.6961,5500.0
2012-03-09 09:40:00,64.39,64.41,64.38,64.39,4700.0,55.6875,55.7048,55.6788,55.6875,4700.0
2012-03-09 09:45:00,64.4,64.46,64.39,64.43,10900.0,55.6961,55.748,55.6875,55.7221,10900.0
2012-03-09 09:50:00,64.44,64.44,64.39,64.39,12200.0,55.7307,55.7307,55.6875,55.6875,12200.0
2012-03-09 09:55:00,64.34,64.35,64.3,64.31,2100.0,55.6442,55.6529,55.6096,55.6183,2100.0
2012-03-09 10:00:00,64.31,64.4,64.31,64.4,4200.0,55.6183,55.6961,55.6183,55.6961,4200.0
2012-03-09 10:05:00,64.4,64.44,64.39,64.44,5300.0,55.6961,55.7307,55.6875,55.7307,5300.0
2012-03-09 10:10:00,64.44,64.44,64.36,64.36,264100.0,55.7307,55.7307,55.6615,55.6615,264100.0
2012-03-09 10:15:00,64.37,64.45,64.37,64.45,11700.0,55.6702,55.7394,55.6702,55.7394,11700.0
2012-03-09 10:20:00,64.46,64.51,64.46,64.51,8000.0,55.748,55.7913,55.748,55.7913,8000.0
2012-03-09 10:25:00,64.52,64.54,64.51,64.52,9400.0,55.7999,55.8172,55.7913,55.7999,9400.0
2012-03-09 10:30:00,64.54,64.59,64.54,64.56,4400.0,55.8172,55.8604,55.8172,55.8345,4400.0
2012-03-09 10:35:00,64.58,64.62,64.57,64.62,10500.0,55.8518,55.8864,55.8432,55.8864,10500.0
2012-03-09 10:40:00,64.62,64.63,64.57,64.57,18500.0,55.8864,55.895,55.8432,55.8432,18500.0
2012-03-09 10:45:00,64.57,64.58,64.55,64.55,12700.0,55.8432,55.8518,55.8259,55.8259,12700.0
2012-03-09 10:50:00,64.55,64.58,64.55,64.57,35900.0,55.8259,55.8518,55.8259,55.8432,35900.0
2012-03-09 10:55:00,64.57,64.61,64.57,64.59,20600.0,55.8432,55.8777,55.8432,55.8604,20600.0
2012-03-09 11:00:00,64.6,64.6,64.56,64.57,10700.0,55.8691,55.8691,55.8345,55.8432,10700.0
2012-03-09 11:05:00,64.56,64.59,64.55,64.57,10200.0,55.8345,55.8604,55.8259,55.8432,10200.0
2012-03-09 11:10:00,64.58,64.59,64.57,64.58,1600.0,55.8518,55.8604,55.8432,55.8518,1600.0
2012-03-09 11:15:00,64.59,64.6,64.56,64.58,8300.0,55.8604,55.8691,55.8345,55.8518,8300.0
2012-03-09 11:20:00,64.58,64.58,64.55,64.55,4500.0,55.8518,55.8518,55.8259,55.8259,4500.0
2012-03-09 11:25:00,64.56,64.57,64.53,64.54,13700.0,55.8345,55.8432,55.8086,55.8172,13700.0
2012-03-09 11:30:00,64.54,64.54,64.52,64.52,5400.0,55.8172,55.8172,55.7999,55.7999,5400.0
2012-03-09 11:35:00,64.51,64.57,64.51,64.57,3500.0,55.7913,55.8432,55.7913,55.8432,3500.0
2012-03-09 11:40:00,64.56,64.57,64.54,64.56,15000.0,55.8345,55.8432,55.8172,55.8345,15000.0
2012-03-09 11:45:00,64.56,64.58,64.55,64.57,9500.0,55.8345,55.8518,55.8259,55.8432,9500.0
2012-03-09 11:50:00,64.58,64.6,64.58,64.58,5300.0,55.8518,55.8691,55.8518,55.8518,5300.0
2012-03-09 11:55:00,64.59,64.6,64.57,64.57,3200.0,55.8604,55.8691,55.8432,55.8432,3200.0
2012-03-09 12:00:00,64.59,64.59,64.56,64.57,4200.0,55.8604,55.8604,55.8345,55.8432,4200.0
2012-03-09 12:05:00,64.57,64.57,64.54,64.55,10200.0,55.8432,55.8432,55.8172,55.8259,10200.0
2012-03-09 12:10:00,64.56,64.59,64.55,64.59,10600.0,55.8345,55.8604,55.8259,55.8604,10600.0
2012-03-09 12:15:00,64.59,64.59,64.58,64.58,3900.0,55.8604,55.8604,55.8518,55.8518,3900.0
2012-03-09 12:20:00,64.59,64.6,64.59,64.6,2000.0,55.8604,55.8691,55.8604,55.8691,2000.0
2012-03-09 12:25:00,64.6,64.6,64.58,64.58,3800.0,55.8691,55.8691,55.8518,55.8518,3800.0
2012-03-09 12:30:00,64.58,64.59,64.57,64.58,4100.0,55.8518,55.8604,55.8432,55.8518,4100.0
2012-03-09 12:35:00,64.57,64.58,64.55,64.57,28600.0,55.8432,55.8518,55.8259,55.8432,28600.0
2012-03-09 12:40:00,64.56,64.58,64.56,64.58,4000.0,55.8345,55.8518,55.8345,55.8518,4000.0
2012-03-09 12:45:00,64.58,64.58,64.58,64.58,1300.0,55.8518,55.8518,55.8518,55.8518,1300.0
2012-03-09 12:50:00,64.59,64.59,64.58,64.58,1000.0,55.8604,55.8604,55.8518,55.8518,1000.0
2012-03-09 12:55:00,64.59,64.59,64.58,64.59,3400.0,55.8604,55.8604,55.8518,55.8604,3400.0
2012-03-09 13:00:00,64.58,64.6,64.58,64.59,6400.0,55.8518,55.8691,55.8518,55.8604,6400.0
2012-03-09 13:05:00,64.59,64.6,64.58,64.59,3900.0,55.8604,55.8691,55.8518,55.8604,3900.0
2012-03-09 13:10:00,64.59,64.61,64.58,64.61,7500.0,55.8604,55.8777,55.8518,55.8777,7500.0
2012-03-09 13:15:00,64.61,64.62,64.61,64.61,3800.0,55.8777,55.8864,55.8777,55.8777,3800.0
2012-03-09 13:20:00,64.61,64.61,64.57,64.58,4600.0,55.8777,55.8777,55.8432,55.8518,4600.0
2012-03-09 13:25:00,64.57,64.58,64.56,64.57,10100.0,55.8432,55.8518,55.8345,55.8432,10100.0
2012-03-09 13:30:00,64.56,64.59,64.56,64.56,4500.0,55.8345,55.8604,55.8345,55.8345,4500.0
2012-03-09 13:35:00,64.57,64.61,64.57,64.59,6700.0,55.8432,55.8777,55.8432,55.8604,6700.0
2012-03-09 13:40:00,64.6,64.6,64.58,64.59,5000.0,55.8691,55.8691,55.8518,55.8604,5000.0
2012-03-09 13:45:00,64.6,64.61,64.57,64.61,5100.0,55.8691,55.8777,55.8432,55.8777,5100.0
2012-03-09 13:50:00,64.61,64.62,64.59,64.59,29900.0,55.8777,55.8864,55.8604,55.8604,29900.0
2012-03-09 13:55:00,64.59,64.62,64.59,64.6,12100.0,55.8604,55.8864,55.8604,55.8691,12100.0
2012-03-09 14:00:00,64.61,64.62,64.6,64.62,8800.0,55.8777,55.8864,55.8691,55.8864,8800.0
2012-03-09 14:05:00,64.62,64.62,64.58,64.58,4100.0,55.8864,55.8864,55.8518,55.8518,4100.0
2012-03-09 14:10:00,64.58,64.61,64.58,64.59,12900.0,55.8518,55.8777,55.8518,55.8604,12900.0
2012-03-09 14:15:00,64.59,64.59,64.56,64.57,8600.0,55.8604,55.8604,55.8345,55.8432,8600.0
2012-03-09 14:20:00,64.58,64.6,64.58,64.59,9300.0,55.8518,55.8691,55.8518,55.8604,9300.0
2012-03-09 14:25:00,64.59,64.59,64.58,64.58,15400.0,55.8604,55.8604,55.8518,55.8518,15400.0
2012-03-09 14:30:00,64.58,64.61,64.58,64.6,9500.0,55.8518,55.8777,55.8518,55.8691,9500.0
2012-03-09 14:35:00,64.61,64.61,64.6,64.61,20000.0,55.8777,55.8777,55.8691,55.8777,20000.0
2012-03-09 14:40:00,64.61,64.62,64.59,64.59,25900.0,55.8777,55.8864,55.8604,55.8604,25900.0
2012-03-09 14:45:00,64.59,64.6,64.55,64.56,27000.0,55.8604,55.8691,55.8259,55.8345,27000.0
2012-03-09 14:50:00,64.55,64.55,64.48,64.48,46900.0,55.8259,55.8259,55.7653,55.7653,46900.0
2012-03-09 14:55:00,64.48,64.48,64.4,64.44,13400.0,55.7653,55.7653,55.6961,55.7307,13400.0
2012-03-09 15:00:00,64.44,64.5,64.44,64.49,16300.0,55.7307,55.7826,55.7307,55.774,16300.0
2012-03-09 15:05:00,64.48,64.5,64.48,64.48,7000.0,55.7653,55.7826,55.7653,55.7653,7000.0
2012-03-09 15:10:00,64.48,64.48,64.42,64.45,9300.0,55.7653,55.7653,55.7134,55.7394,9300.0
2012-03-09 15:15:00,64.44,64.45,64.43,64.45,17300.0,55.7307,55.7394,55.7221,55.7394,17300.0
2012-03-09 15:20:00,64.45,64.49,64.44,64.45,11600.0,55.7394,55.774,55.7307,55.7394,11600.0
2012-03-09 15:25:00,64.45,64.48,64.44,64.46,5000.0,55.7394,55.7653,55.7307,55.748,5000.0
2012-03-09 15:30:00,64.46,64.47,64.42,64.44,11000.0,55.748,55.7567,55.7134,55.7307,11000.0
2012-03-09 15:35:00,64.42,64.49,64.42,64.48,30200.0,55.7134,55.774,55.7134,55.7653,30200.0
2012-03-09 15:40:00,64.48,64.48,64.46,64.46,26700.0,55.7653,55.7653,55.748,55.748,26700.0
2012-03-09 15:45:00,64.47,64.48,64.44,64.45,24100.0,55.7567,55.7653,55.7307,55.7394,24100.0
2012-03-09 15:50:00,64.45,64.46,64.39,64.4,24700.0,55.7394,55.748,55.6875,55.6961,24700.0
2012-03-09 15:55:00,64.4,64.47,64.4,64.47,29600.0,55.6961,55.7567,55.6961,55.7567,29600.0
2012-03-12 09:30:00,64.5,64.53,64.43,64.44,48800.0,55.7826,55.8086,55.7221,55.7307,48800.0
2012-03-12 09:35:00,64.44,64.56,64.44,64.56,17300.0,55.7307,55.8345,55.7307,55.8345,17300.0
2012-03-12 09:40:00,64.56,64.62,64.55,64.58,15100.0,55.8345,55.8864,55.8259,55.8518,15100.0
2012-03-12 09:45:00,64.58,64.58,64.5,64.51,14100.0,55.8518,55.8518,55.7826,55.7913,14100.0
2012-03-12 09:50:00,64.51,64.53,64.46,64.53,16500.0,55.7913,55.8086,55.748,55.8086,16500.0
2012-03-12 09:55:00,64.53,64.55,64.5,64.52,15000.0,55.8086,55.8259,55.7826,55.7999,15000.0
2012-03-12 10:00:00,64.51,64.51,64.39,64.4,10500.0,55.7913,55.7913,55.6875,55.6961,10500.0
2012-03-12 10:05:00,64.39,64.46,64.39,64.46,11800.0,55.6875,55.748,55.6875,55.748,11800.0
2012-03-12 10:10:00,64.46,64.46,64.41,64.41,5200.0,55.748,55.748,55.7048,55.7048,5200.0
2012-03-12 10:15:00,64.41,64.49,64.41,64.49,3800.0,55.7048,55.774,55.7048,55.774,3800.0
2012-03-12 10:20:00,64.48,64.48,64.38,64.4,24600.0,55.7653,55.7653,55.6788,55.6961,24600.0
2012-03-12 10:25:00,64.4,64.43,64.4,64.43,15100.0,55.6961,55.7221,55.6961,55.7221,15100.0
2012-03-12 10:30:00,64.42,64.42,64.32,64.33,11800.0,55.7134,55.7134,55.6269,55.6356,11800.0
2012-03-12 10:35:00,64.33,64.35,64.3,64.32,17300.0,55.6356,55.6529,55.6096,55.6269,17300.0
2012-03-12 10:40:00,64.32,64.38,64.32,64.38,10600.0,55.6269,55.6788,55.6269,55.6788,10600.0
2012-03-12 10:45:00,64.38,64.38,64.36,64.36,2800.0,55.6788,55.6788,55.6615,55.6615,2800.0
2012-03-12 10:50:00,64.35,64.44,64.35,64.42,9800.0,55.6529,55.7307,55.6529,55.7134,9800.0
2012-03-12 10:55:00,64.42,64.42,64.38,64.4,8400.0,55.7134,55.7134,55.6788,55.6961,8400.0
2012-03-12 11:00:00,64.4,64.41,64.35,64.36,11800.0,55.6961,55.7048,55.6529,55.6615,11800.0
2012-03-12 11:05:00,64.37,64.4,64.33,64.34,27100.0,55.6702,55.6961,55.6356,55.6442,27100.0
2012-03-12 11:10:00,64.35,64.4,64.35,64.4,34900.0,55.6529,55.6961,55.6529,55.6961,34900.0
2012-03-12 11:15:00,64.39,64.41,64.37,64.37,50000.0,55.6875,55.7048,55.6702,55.6702,50000.0
2012-03-12 11:20:00,64.37,64.38,64.28,64.32,46900.0,55.6702,55.6788,55.5923,55.6269,46900.0
2012-03-12 11:25:00,64.31,64.34,64.31,64.33,10800.0,55.6183,55.6442,55.6183,55.6356,10800.0
2012-03-12 11:30:00,64.33,64.38,64.33,64.37,15000.0,55.6356,55.6788,55.6356,55.6702,15000.0
2012-03-12 11:35:00,64.36,64.39,64.36,64.39,10700.0,55.6615,55.6875,55.6615,55.6875,10700.0
2012-03-12 11:40:00,64.38,64.39,64.35,64.36,13400.0,55.6788,55.6875,55.6529,55.6615,13400.0
2012-03-12 11:45:00,64.36,64.36,64.33,64.34,8500.0,55.6615,55.6615,55.6356,55.6442,8500.0
2012-03-12 11:50:00,64.35,64.4,64.33,64.36,37600.0,55.6529,55.6961,55.6356,55.6615,37600.0
2012-03-12 11:55:00,64.35,64.37,64.33,64.34,18000.0,55.6529,55.6702,55.6356,55.6442,18000.0
2012-03-12 12:00:00,64.33,64.39,64.28,64.37,19900.0,55.6356,55.6875,55.5923,55.6702,19900.0
2012-03-12 12:05:00,64.37,64.39,64.35,64.38,43700.0,55.6702,55.6875,55.6529,55.6788,43700.0
2012-03-12 12:10:00,64.39,64.43,64.37,64.43,8700.0,55.6875,55.7221,55.6702,55.7221,8700.0
2012-03-12 12:15:00,64.43,64.43,64.41,64.41,6300.0,55.7221,55.7221,55.7048,55.7048,6300.0
2012-03-12 12:20:00,64.41,64.42,64.39,64.41,22900.0,55.7048,55.7134,55.6875,55.7048,22900.0
2012-03-12 12:25:00,64.4,64.41,64.38,64.39,15100.0,55.6961,55.7048,55.6788,55.6875,15100.0
2012-03-12 12:30:00,64.39,64.4,64.36,64.37,34000.0,55.6875,55.6961,55.6615,55.6702,34000.0
2012-03-12 12:35:00,64.37,64.39,64.36,64.38,11100.0,55.6702,55.6875,55.6615,55.6788,11100.0
2012-03-12 12:40:00,64.38,64.41,64.36,64.41,10100.0,55.6788,55.7048,55.6615,55.7048,10100.0
2012-03-12 12:45:00,64.41,64.41,64.39,64.4,39500.0,55.7048,55.7048,55.6875,55.6961,39500.0
2012-03-12 12:50:00,64.4,64.4,64.34,64.37,17700.0,55.6961,55.6961,55.6442,55.6702,17700.0
2012-03-12 12:55:00,64.37,64.4,64.36,64.4,9800.0,55.6702,55.6961,55.6615,55.6961,9800.0
2012-03-12 13:00:00,64.39,64.4,64.38,64.38,29800.0,55.6875,55.6961,55.6788,55.6788,29800.0
2012-03-12 13:05:00,64.39,64.39,64.37,64.38,17700.0,55.6875,55.6875,55.6702,55.6788,17700.0
2012-03-12 13:10:00,64.39,64.39,64.36,64.36,8000.0,55.6875,55.6875,55.6615,55.6615,8000.0
2012-03-12 13:15:00,64.36,64.4,64.35,64.39,20800.0,55.6615,55.6961,55.6529,55.6875,20800.0
2012-03-12 13:20:00,64.39,64.42,64.38,64.4,12100.0,55.6875,55.7134,55.6788,55.6961,12100.0
2012-03-12 13:25:00,64.4,64.41,64.39,64.4,14300.0,55.6961,55.7048,55.6875,55.6961,14300.0
2012-03-12 13:30:00,64.4,64.43,64.39,64.43,14500.0,55.6961,55.7221,55.6875,55.7221,14500.0
2012-03-12 13:35:00,64.44,64.48,64.44,64.45,6200.0,55.7307,55.7653,55.7307,55.7394,6200.0
2012-03-12 13:40:00,64.46,64.5,64.45,64.48,8300.0,55.748,55.7826,55.7394,55.7653,8300.0
2012-03-12 13:45:00,64.49,64.49,64.46,64.47,9700.0,55.774,55.774,55.748,55.7567,9700.0
2012-03-12 13:50:00,64.46,64.48,64.46,64.47,16200.0,55.748,55.7653,55.748,55.7567,16200.0
2012-03-12 13:55:00,64.48,64.49,64.44,64.45,6100.0,55.7653,55.774,55.7307,55.7394,6100.0
2012-03-12 14:00:00,64.44,64.45,64.44,64.44,12100.0,55.7307,55.7394,55.7307,55.7307,12100.0
2012-03-12 14:05:00,64.45,64.45,64.42,64.43,12700.0,55.7394,55.7394,55.7134,55.7221,12700.0
2012-03-12 14:10:00,64.44,64.49,64.43,64.48,14600.0,55.7307,55.774,55.7221,55.7653,14600.0
2012-03-12 14:15:00,64.49,64.5,64.47,64.47,10000.0,55.774,55.7826,55.7567,55.7567,10000.0
2012-03-12 14:20:00,64.47,64.48,64.45,64.48,15800.0,55.7567,55.7653,55.7394,55.7653,15800.0
2012-03-12 14:25:00,64.46,64.47,64.45,64.45,50200.0,55.748,55.7567,55.7394,55.7394,50200.0
2012-03-12 14:30:00,64.46,64.46,64.44,64.44,61200.0,55.748,55.748,55.7307,55.7307,61200.0
2012-03-12 14:35:00,64.44,64.45,64.43,64.43,34700.0,55.7307,55.7394,55.7221,55.7221,34700.0
2012-03-12 14:40:00,64.45,64.45,64.42,64.43,6500.0,55.7394,55.7394,55.7134,55.7221,6500.0
2012-03-12 14:45:00,64.43,64.45,64.43,64.45,14400.0,55.7221,55.7394,55.7221,55.7394,14400.0
2012-03-12 14:50:00,64.45,64.45,64.44,64.45,15600.0,55.7394,55.7394,55.7307,55.7394,15600.0
2012-03-12 14:55:00,64.44,64.47,64.44,64.47,6600.0,55.7307,55.7567,55.7307,55.7567,6600.0
2012-03-12 15:00:00,64.47,64.49,64.45,64.46,17200.0,55.7567,55.774,55.7394,55.748,17200.0
2012-03-12 15:05:00,64.47,64.48,64.45,64.46,7600.0,55.7567,55.7653,55.7394,55.748,7600.0
2012-03-12 15:10:00,64.45,64.46,64.44,64.46,11200.0,55.7394,55.748,55.7307,55.748,11200.0
2012-03-12 15:15:00,64.47,64.48,64.45,64.48,8800.0,55.7567,55.7653,55.7394,55.7653,8800.0
2012-03-12 15:20:00,64.48,64.51,64.48,64.49,8900.0,55.7653,55.7913,55.7653,55.774,8900.0
2012-03-12 15:25:00,64.47,64.5,64.47,64.47,4000.0,55.7567,55.7826,55.7567,55.7567,4000.0
2012-03-12 15:30:00,64.48,64.48,64.45,64.45,26500.0,55.7653,55.7653,55.7394,55.7394,26500.0
2012-03-12 15:35:00,64.45,64.46,64.42,64.44,47300.0,55.7394,55.748,55.7134,55.7307,47300.0
2012-03-12 15:40:00,64.43,64.45,64.41,64.41,42400.0,55.7221,55.7394,55.7048,55.7048,42400.0
2012-03-12 15:45:00,64.42,64.45,64.4,64.44,56200.0,55.7134,55.7394,55.6961,55.7307,56200.0
2012-03-12 15:50:00,64.43,64.45,64.41,64.42,54300.0,55.7221,55.7394,55.7048,55.7134,54300.0
2012-03-12 15:55:00,64.42,64.45,64.41,64.44,61300.0,55.7134,55.7394,55.7048,55.7307,61300.0
2012-03-13 09:30:00,64.85,64.87,64.8,64.81,17400.0,56.0853,56.1026,56.0421,56.0507,17400.0
2012-03-13 09:35:00,64.81,64.85,64.81,64.85,12000.0,56.0507,56.0853,56.0507,56.0853,12000.0
2012-03-13 09:40:00,64.85,64.86,64.8,64.82,228800.0,56.0853,56.094,56.0421,56.0594,228800.0
2012-03-13 09:45:00,64.82,64.82,64.75,64.76,10700.0,56.0594,56.0594,55.9988,56.0075,10700.0
2012-03-13 09:50:00,64.75,64.77,64.74,64.76,56000.0,55.9988,56.0161,55.9902,56.0075,56000.0
2012-03-13 09:55:00,64.77,64.79,64.71,64.72,6900.0,56.0161,56.0334,55.9642,55.9729,6900.0
2012-03-13 10:00:00,64.72,64.75,64.7,64.75,18000.0,55.9729,55.9988,55.9556,55.9988,18000.0
2012-03-13 10:05:00,64.74,64.74,64.7,64.74,15000.0,55.9902,55.9902,55.9556,55.9902,15000.0
2012-03-13 10:10:00,64.74,64.77,64.72,64.77,44600.0,55.9902,56.0161,55.9729,56.0161,44600.0
2012-03-13 10:15:00,64.77,64.77,64.71,64.73,9400.0,56.0161,56.0161,55.9642,55.9815,9400.0
2012-03-13 10:20:00,64.74,64.77,64.74,64.76,25800.0,55.9902,56.0161,55.9902,56.0075,25800.0
2012-03-13 10:25:00,64.76,64.77,64.75,64.77,7500.0,56.0075,56.0161,55.9988,56.0161,7500.0
2012-03-13 10:30:00,64.76,64.81,64.76,64.81,4600.0,56.0075,56.0507,56.0075,56.0507,4600.0
2012-03-13 10:35:00,64.81,64.87,64.81,64.86,13300.0,56.0507,56.1026,56.0507,56.094,13300.0
2012-03-13 10:40:00,64.86,64.88,64.85,64.88,11000.0,56.094,56.1113,56.0853,56.1113,11000.0
2012-03-13 10:45:00,64.89,64.89,64.85,64.85,9500.0,56.1199,56.1199,56.0853,56.0853,9500.0
2012-03-13 10:50:00,64.86,64.88,64.86,64.88,15000.0,56.094,56.1113,56.094,56.1113,15000.0
2012-03-13 10:55:00,64.87,64.89,64.86,64.87,9100.0,56.1026,56.1199,56.094,56.1026,9100.0
2012-03-13 11:00:00,64.88,64.91,64.88,64.89,8400.0,56.1113,56.1372,56.1113,56.1199,8400.0
2012-03-13 11:05:00,64.89,64.91,64.88,64.9,12500.0,56.1199,56.1372,56.1113,56.1286,12500.0
2012-03-13 11:10:00,64.91,64.92,64.89,64.91,6200.0,56.1372,56.1458,56.1199,56.1372,6200.0
2012-03-13 11:15:00,64.92,64.92,64.91,64.92,2300.0,56.1458,56.1458,56.1372,56.1458,2300.0
2012-03-13 11:20:00,64.92,64.96,64.92,64.94,3400.0,56.1458,56.1804,56.1458,56.1631,3400.0
2012-03-13 11:25:00,64.95,64.97,64.94,64.95,4000.0,56.1718,56.1891,56.1631,56.1718,4000.0
2012-03-13 11:30:00,64.96,64.98,64.94,64.97,13100.0,56.1804,56.1977,56.1631,56.1891,13100.0
2012-03-13 11:35:00,64.99,65.02,64.98,65.0,24000.0,56.2064,56.2323,56.1977,56.215,24000.0
2012-03-13 11:40:00,65.01,65.05,65.0,65.04,16100.0,56.2237,56.2583,56.215,56.2496,16100.0
2012-03-13 11:45:00,65.05,65.06,65.0,65.04,13000.0,56.2583,56.2669,56.215,56.2496,13000.0
2012-03-13 11:50:00,65.03,65.07,65.01,65.04,10400.0,56.241,56.2756,56.2237,56.2496,10400.0
2012-03-13 11:55:00,65.03,65.05,65.03,65.03,6900.0,56.241,56.2583,56.241,56.241,6900.0
2012-03-13 12:00:00,65.03,65.05,65.02,65.03,12000.0,56.241,56.2583,56.2323,56.241,12000.0
2012-03-13 12:05:00,65.03,65.04,65.03,65.03,2100.0,56.241,56.2496,56.241,56.241,2100.0
2012-03-13 12:10:00,65.03,65.04,65.03,65.03,8100.0,56.241,56.2496,56.241,56.241,8100.0
2012-03-13 12:15:00,65.03,65.04,65.02,65.02,2800.0,56.241,56.2496,56.2323,56.2323,2800.0
2012-03-13 12:20:00,65.02,65.04,65.02,65.04,14900.0,56.2323,56.2496,56.2323,56.2496,14900.0
2012-03-13 12:25:00,65.03,65.05,65.03,65.05,7200.0,56.241,56.2583,56.241,56.2583,7200.0
2012-03-13 12:30:00,65.05,65.06,65.04,65.05,5700.0,56.2583,56.2669,56.2496,56.2583,5700.0
2012-03-13 12:35:00,65.04,65.05,65.03,65.03,13200.0,56.2496,56.2583,56.241,56.241,13200.0
2012-03-13 12:40:00,65.04,65.04,65.03,65.04,12500.0,56.2496,56.2496,56.241,56.2496,12500.0
2012-03-13 12:45:00,65.04,65.07,65.04,65.07,17300.0,56.2496,56.2756,56.2496,56.2756,17300.0
2012-03-13 12:50:00,65.08,65.1,65.08,65.09,5900.0,56.2842,56.3015,56.2842,56.2929,5900.0
2012-03-13 12:55:00,65.09,65.11,65.09,65.11,4500.0,56.2929,56.3102,56.2929,56.3102,4500.0
2012-03-13 13:00:00,65.12,65.15,65.09,65.13,18800.0,56.3188,56.3448,56.2929,56.3275,18800.0
2012-03-13 13:05:00,65.14,65.14,65.12,65.12,6300.0,56.3361,56.3361,56.3188,56.3188,6300.0
2012-03-13 13:10:00,65.12,65.13,65.11,65.12,12000.0,56.3188,56.3275,56.3102,56.3188,12000.0
2012-03-13 13:15:00,65.11,65.12,65.11,65.11,3100.0,56.3102,56.3188,56.3102,56.3102,3100.0
2012-03-13 13:20:00,65.12,65.14,65.11,65.11,19200.0,56.3188,56.3361,56.3102,56.3102,19200.0
2012-03-13 13:25:00,65.11,65.12,65.11,65.12,11400.0,56.3102,56.3188,56.3102,56.3188,11400.0
2012-03-13 13:30:00,65.12,65.12,65.1,65.1,4800.0,56.3188,56.3188,56.3015,56.3015,4800.0
2012-03-13 13:35:00,65.09,65.1,65.07,65.07,4000.0,56.2929,56.3015,56.2756,56.2756,4000.0
2012-03-13 13:40:00,65.08,65.08,65.06,65.08,6100.0,56.2842,56.2842,56.2669,56.2842,6100.0
2012-03-13 13:45:00,65.08,65.09,65.08,65.09,4900.0,56.2842,56.2929,56.2842,56.2929,4900.0
2012-03-13 13:50:00,65.08,65.09,65.08,65.08,3700.0,56.2842,56.2929,56.2842,56.2842,3700.0
2012-03-13 13:55:00,65.08,65.08,65.07,65.07,4300.0,56.2842,56.2842,56.2756,56.2756,4300.0
2012-03-13 14:00:00,65.08,65.08,65.07,65.07,7100.0,56.2842,56.2842,56.2756,56.2756,7100.0
2012-03-13 14:05:00,65.07,65.08,65.06,65.07,5000.0,56.2756,56.2842,56.2669,56.2756,5000.0
2012-03-13 14:10:00,65.07,65.1,65.04,65.08,16700.0,56.2756,56.3015,56.2496,56.2842,16700.0
2012-03-13 14:15:00,65.08,65.12,65.04,65.12,20700.0,56.2842,56.3188,56.2496,56.3188,20700.0
2012-03-13 14:20:00,65.12,65.18,65.12,65.13,12100.0,56.3188,56.3707,56.3188,56.3275,12100.0
2012-03-13 14:25:00,65.1,65.11,65.03,65.06,18000.0,56.3015,56.3102,56.241,56.2669,18000.0
2012-03-13 14:30:00,65.06,65.11,65.05,65.06,13300.0,56.2669,56.3102,56.2583,56.2669,13300.0
2012-03-13 14:35:00,65.03,65.1,65.03,65.1,15500.0,56.241,56.3015,56.241,56.3015,15500.0
2012-03-13 14:40:00,65.09,65.13,65.05,65.07,14700.0,56.2929,56.3275,56.2583,56.2756,14700.0
2012-03-13 14:45:00,65.08,65.08,65.02,65.02,21500.0,56.2842,56.2842,56.2323,56.2323,21500.0
2012-03-13 14:50:00,65.01,65.03,64.99,65.02,20300.0,56.2237,56.241,56.2064,56.2323,20300.0
2012-03-13 14:55:00,65.03,65.06,65.02,65.05,10800.0,56.241,56.2669,56.2323,56.2583,10800.0
2012-03-13 15:00:00,65.07,65.18,65.05,65.17,38400.0,56.2756,56.3707,56.2583,56.3621,38400.0
2012-03-13 15:05:00,65.16,65.25,65.16,65.2,49500.0,56.3534,56.4312,56.3534,56.388,49500.0
2012-03-13 15:10:00,65.19,65.29,65.19,65.29,17500.0,56.3794,56.4658,56.3794,56.4658,17500.0
2012-03-13 15:15:00,65.3,65.32,65.27,65.28,11800.0,56.4745,56.4918,56.4485,56.4572,11800.0
2012-03-13 15:20:00,65.31,65.38,65.29,65.37,15600.0,56.4831,56.5437,56.4658,56.535,15600.0
2012-03-13 15:25:00,65.37,65.4,65.29,65.32,129000.0,56.535,56.561,56.4658,56.4918,129000.0
2012-03-13 15:30:00,65.33,65.38,65.32,65.37,28100.0,56.5004,56.5437,56.4918,56.535,28100.0
2012-03-13 15:35:00,65.36,65.38,65.34,65.37,69100.0,56.5264,56.5437,56.5091,56.535,69100.0
2012-03-13 15:40:00,65.38,65.47,65.37,65.45,20800.0,56.5437,56.6215,56.535,56.6042,20800.0
2012-03-13 15:45:00,65.46,65.46,65.42,65.44,39800.0,56.6129,56.6129,56.5783,56.5956,39800.0
2012-03-13 15:50:00,65.43,65.54,65.43,65.53,68000.0,56.5869,56.6821,56.5869,56.6734,68000.0
2012-03-13 15:55:00,65.52,65.55,65.49,65.54,43900.0,56.6648,56.6907,56.6388,56.6821,43900.0
2012-03-14 09:30:00,65.54,65.67,65.54,65.64,35100.0,56.6821,56.7945,56.6821,56.7685,35100.0
2012-03-14 09:35:00,65.65,65.65,65.57,65.59,82200.0,56.7772,56.7772,56.708,56.7253,82200.0
2012-03-14 09:40:00,65.59,65.63,65.58,65.62,18900.0,56.7253,56.7599,56.7166,56.7512,18900.0
2012-03-14 09:45:00,65.62,65.67,65.62,65.67,2900.0,56.7512,56.7945,56.7512,56.7945,2900.0
2012-03-14 09:50:00,65.66,65.69,65.66,65.68,9800.0,56.7858,56.8118,56.7858,56.8031,9800.0
2012-03-14 09:55:00,65.69,65.7,65.67,65.67,5200.0,56.8118,56.8204,56.7945,56.7945,5200.0
2012-03-14 10:00:00,65.69,65.69,65.63,65.68,16600.0,56.8118,56.8118,56.7599,56.8031,16600.0
2012-03-14 10:05:00,65.68,65.7,65.67,65.7,3400.0,56.8031,56.8204,56.7945,56.8204,3400.0
2012-03-14 10:10:00,65.71,65.71,65.67,65.68,1600.0,56.8291,56.8291,56.7945,56.8031,1600.0
2012-03-14 10:15:00,65.67,65.73,65.65,65.73,7600.0,56.7945,56.8464,56.7772,56.8464,7600.0
2012-03-14 10:20:00,65.7,65.7,65.67,65.67,5300.0,56.8204,56.8204,56.7945,56.7945,5300.0
2012-03-14 10:25:00,65.67,65.68,65.64,65.66,6900.0,56.7945,56.8031,56.7685,56.7858,6900.0
2012-03-14 10:30:00,65.66,65.67,65.65,65.66,3500.0,56.7858,56.7945,56.7772,56.7858,3500.0
2012-03-14 10:35:00,65.64,65.66,65.62,65.66,6300.0,56.7685,56.7858,56.7512,56.7858,6300.0
2012-03-14 10:40:00,65.66,65.66,65.64,65.65,4100.0,56.7858,56.7858,56.7685,56.7772,4100.0
2012-03-14 10:45:00,65.66,65.68,65.64,65.67,1700.0,56.7858,56.8031,56.7685,56.7945,1700.0
2012-03-14 10:50:00,65.68,65.68,65.62,65.65,8500.0,56.8031,56.8031,56.7512,56.7772,8500.0
2012-03-14 10:55:00,65.63,65.63,65.57,65.57,6200.0,56.7599,56.7599,56.708,56.708,6200.0
2012-03-14 11:00:00,65.56,65.58,65.51,65.51,3900.0,56.6994,56.7166,56.6561,56.6561,3900.0
2012-03-14 11:05:00,65.51,65.54,65.5,65.52,4000.0,56.6561,56.6821,56.6475,56.6648,4000.0
2012-03-14 11:10:00,65.52,65.55,65.52,65.54,6600.0,56.6648,56.6907,56.6648,56.6821,6600.0
2012-03-14 11:15:00,65.52,65.52,65.48,65.49,10100.0,56.6648,56.6648,56.6302,56.6388,10100.0
2012-03-14 11:20:00,65.51,65.52,65.48,65.48,3600.0,56.6561,56.6648,56.6302,56.6302,3600.0
2012-03-14 11:25:00,65.49,65.53,65.49,65.5,7700.0,56.6388,56.6734,56.6388,56.6475,7700.0
2012-03-14 11:30:00,65.49,65.5,65.44,65.45,14500.0,56.6388,56.6475,56.5956,56.6042,14500.0
2012-03-14 11:35:00,65.45,65.49,65.45,65.48,7700.0,56.6042,56.6388,56.6042,56.6302,7700.0
2012-03-14 11:40:00,65.47,65.48,65.46,65.47,8900.0,56.6215,56.6302,56.6129,56.6215,8900.0
2012-03-14 11:45:00,65.46,65.47,65.45,65.46,6000.0,56.6129,56.6215,56.6042,56.6129,6000.0
2012-03-14 11:50:00,65.46,65.48,65.46,65.47,4000.0,56.6129,56.6302,56.6129,56.6215,4000.0
2012-03-14 11:55:00,65.46,65.49,65.46,65.48,4500.0,56.6129,56.6388,56.6129,56.6302,4500.0
2012-03-14 12:00:00,65.48,65.5,65.48,65.48,6900.0,56.6302,56.6475,56.6302,56.6302,6900.0
2012-03-14 12:05:00,65.49,65.49,65.45,65.45,15000.0,56.6388,56.6388,56.6042,56.6042,15000.0
2012-03-14 12:10:00,65.45,65.47,65.44,65.47,11800.0,56.6042,56.6215,56.5956,56.6215,11800.0
2012-03-14 12:15:00,65.47,65.48,65.46,65.46,3100.0,56.6215,56.6302,56.6129,56.6129,3100.0
2012-03-14 12:20:00,65.46,65.48,65.45,65.47,5900.0,56.6129,56.6302,56.6042,56.6215,5900.0
2012-03-14 12:25:00,65.47,65.47,65.44,65.47,10400.0,56.6215,56.6215,56.5956,56.6215,10400.0
2012-03-14 12:30:00,65.47,65.48,65.45,65.46,9900.0,56.6215,56.6302,56.6042,56.6129,9900.0
2012-03-14 12:35:00,65.47,65.52,65.47,65.51,7300.0,56.6215,56.6648,56.6215,56.6561,7300.0
2012-03-14 12:40:00,65.51,65.52,65.49,65.52,4800.0,56.6561,56.6648,56.6388,56.6648,4800.0
2012-03-14 12:45:00,65.52,65.55,65.51,65.55,19300.0,56.6648,56.6907,56.6561,56.6907,19300.0
2012-03-14 12:50:00,65.56,65.56,65.52,65.54,6600.0,56.6994,56.6994,56.6648,56.6821,6600.0
2012-03-14 12:55:00,65.54,65.56,65.54,65.56,3600.0,56.6821,56.6994,56.6821,56.6994,3600.0
2012-03-14 13:00:00,65.57,65.57,65.55,65.56,5500.0,56.708,56.708,56.6907,56.6994,5500.0
2012-03-14 13:05:00,65.55,65.6,65.55,65.6,3900.0,56.6907,56.7339,56.6907,56.7339,3900.0
2012-03-14 13:10:00,65.61,65.64,65.6,65.62,12300.0,56.7426,56.7685,56.7339,56.7512,12300.0
2012-03-14 13:15:00,65.63,65.65,65.61,65.64,8200.0,56.7599,56.7772,56.7426,56.7685,8200.0
2012-03-14 13:20:00,65.63,65.68,65.63,65.65,14200.0,56.7599,56.8031,56.7599,56.7772,14200.0
2012-03-14 13:25:00,65.66,65.7,65.65,65.68,8300.0,56.7858,56.8204,56.7772,56.8031,8300.0
2012-03-14 13:30:00,65.68,65.68,65.64,65.64,8200.0,56.8031,56.8031,56.7685,56.7685,8200.0
2012-03-14 13:35:00,65.63,65.63,65.6,65.61,12200.0,56.7599,56.7599,56.7339,56.7426,12200.0
2012-03-14 13:40:00,65.61,65.61,65.52,65.52,15700.0,56.7426,56.7426,56.6648,56.6648,15700.0
2012-03-14 13:45:00,65.51,65.53,65.45,65.48,16500.0,56.6561,56.6734,56.6042,56.6302,16500.0
2012-03-14 13:50:00,65.48,65.52,65.46,65.51,4600.0,56.6302,56.6648,56.6129,56.6561,4600.0
2012-03-14 13:55:00,65.5,65.5,65.4,65.42,19800.0,56.6475,56.6475,56.561,56.5783,19800.0
2012-03-14 14:00:00,65.42,65.47,65.42,65.45,9100.0,56.5783,56.6215,56.5783,56.6042,9100.0
2012-03-14 14:05:00,65.45,65.48,65.42,65.47,3300.0,56.6042,56.6302,56.5783,56.6215,3300.0
2012-03-14 14:10:00,65.46,65.46,65.36,65.36,11200.0,56.6129,56.6129,56.5264,56.5264,11200.0
2012-03-14 14:15:00,65.36,65.37,65.33,65.35,27400.0,56.5264,56.535,56.5004,56.5177,27400.0
2012-03-14 14:20:00,65.33,65.37,65.31,65.36,6000.0,56.5004,56.535,56.4831,56.5264,6000.0
2012-03-14 14:25:00,65.36,65.41,65.36,65.41,8600.0,56.5264,56.5696,56.5264,56.5696,8600.0
2012-03-14 14:30:00,65.4,65.44,65.34,65.42,8100.0,56.561,56.5956,56.5091,56.5783,8100.0
2012-03-14 14:35:00,65.42,65.43,65.4,65.4,7200.0,56.5783,56.5869,56.561,56.561,7200.0
2012-03-14 14:40:00,65.41,65.44,65.39,65.4,8300.0,56.5696,56.5956,56.5523,56.561,8300.0
2012-03-14 14:45:00,65.39,65.47,65.39,65.45,7800.0,56.5523,56.6215,56.5523,56.6042,7800.0
2012-03-14 14:50:00,65.46,65.46,65.42,65.43,6700.0,56.6129,56.6129,56.5783,56.5869,6700.0
2012-03-14 14:55:00,65.44,65.45,65.41,65.44,19100.0,56.5956,56.6042,56.5696,56.5956,19100.0
2012-03-14 15:00:00,65.44,65.45,65.39,65.39,7100.0,56.5956,56.6042,56.5523,56.5523,7100.0
2012-03-14 15:05:00,65.39,65.44,65.39,65.42,53500.0,56.5523,56.5956,56.5523,56.5783,53500.0
2012-03-14 15:10:00,65.41,65.42,65.38,65.41,51100.0,56.5696,56.5783,56.5437,56.5696,51100.0
2012-03-14 15:15:00,65.41,65.41,65.33,65.34,26400.0,56.5696,56.5696,56.5004,56.5091,26400.0
2012-03-14 15:20:00,65.34,65.42,65.34,65.42,113000.0,56.5091,56.5783,56.5091,56.5783,113000.0
2012-03-14 15:25:00,65.42,65.5,65.4,65.49,160300.0,56.5783,56.6475,56.561,56.6388,160300.0
2012-03-14 15:30:00,65.5,65.52,65.45,65.45,24300.0,56.6475,56.6648,56.6042,56.6042,24300.0
2012-03-14 15:35:00,65.46,65.5,65.46,65.49,21800.0,56.6129,56.6475,56.6129,56.6388,21800.0
2012-03-14 15:40:00,65.5,65.5,65.45,65.49,29600.0,56.6475,56.6475,56.6042,56.6388,29600.0
2012-03-14 15:45:00,65.47,65.51,65.47,65.5,11100.0,56.6215,56.6561,56.6215,56.6475,11100.0
2012-03-14 15:50:00,65.49,65.52,65.47,65.52,20900.0,56.6388,56.6648,56.6215,56.6648,20900.0
2012-03-14 15:55:00,65.53,65.55,65.5,65.55,81000.0,56.6734,56.6907,56.6475,56.6907,81000.0
2012-03-15 09:30:00,65.65,65.68,65.59,65.6,23800.0,56.7772,56.8031,56.7253,56.7339,23800.0
2012-03-15 09:35:00,65.58,65.62,65.54,65.54,178600.0,56.7166,56.7512,56.6821,56.6821,178600.0
2012-03-15 09:40:00,65.54,65.54,65.49,65.51,16000.0,56.6821,56.6821,56.6388,56.6561,16000.0
2012-03-15 09:45:00,65.49,65.54,65.49,65.54,19800.0,56.6388,56.6821,56.6388,56.6821,19800.0
2012-03-15 09:50:00,65.58,65.6,65.56,65.6,40100.0,56.7166,56.7339,56.6994,56.7339,40100.0
2012-03-15 09:55:00,65.6,65.63,65.59,65.6,74400.0,56.7339,56.7599,56.7253,56.7339,74400.0
2012-03-15 10:00:00,65.6,65.63,65.51,65.53,19700.0,56.7339,56.7599,56.6561,56.6734,19700.0
2012-03-15 10:05:00,65.54,65.59,65.54,65.55,9900.0,56.6821,56.7253,56.6821,56.6907,9900.0
2012-03-15 10:10:00,65.53,65.59,65.48,65.56,25900.0,56.6734,56.7253,56.6302,56.6994,25900.0
2012-03-15 10:15:00,65.58,65.73,65.58,65.73,22700.0,56.7166,56.8464,56.7166,56.8464,22700.0
2012-03-15 10:20:00,65.73,65.74,65.69,65.69,14900.0,56.8464,56.855,56.8118,56.8118,14900.0
2012-03-15 10:25:00,65.67,65.72,65.67,65.69,20900.0,56.7945,56.8377,56.7945,56.8118,20900.0
2012-03-15 10:30:00,65.7,65.74,65.7,65.74,10600.0,56.8204,56.855,56.8204,56.855,10600.0
2012-03-15 10:35:00,65.75,65.75,65.69,65.69,13600.0,56.8637,56.8637,56.8118,56.8118,13600.0
2012-03-15 10:40:00,65.7,65.74,65.68,65.72,16200.0,56.8204,56.855,56.8031,56.8377,16200.0
2012-03-15 10:45:00,65.72,65.72,65.67,65.7,8400.0,56.8377,56.8377,56.7945,56.8204,8400.0
2012-03-15 10:50:00,65.71,65.72,65.66,65.71,6800.0,56.8291,56.8377,56.7858,56.8291,6800.0
2012-03-15 10:55:00,65.71,65.73,65.62,65.63,16200.0,56.8291,56.8464,56.7512,56.7599,16200.0
2012-03-15 11:00:00,65.62,65.64,65.58,65.58,4300.0,56.7512,56.7685,56.7166,56.7166,4300.0
2012-03-15 11:05:00,65.57,65.62,65.57,65.6,5300.0,56.708,56.7512,56.708,56.7339,5300.0
2012-03-15 11:10:00,65.6,65.63,65.59,65.6,5100.0,56.7339,56.7599,56.7253,56.7339,5100.0
2012-03-15 11:15:00,65.6,65.63,65.59,65.61,8100.0,56.7339,56.7599,56.7253,56.7426,8100.0
2012-03-15 11:20:00,65.61,65.69,65.61,65.68,12000.0,56.7426,56.8118,56.7426,56.8031,12000.0
2012-03-15 11:25:00,65.69,65.72,65.68,65.7,14500.0,56.8118,56.8377,56.8031,56.8204,14500.0
2012-03-15 11:30:00,65.72,65.74,65.71,65.74,45100.0,56.8377,56.855,56.8291,56.855,45100.0
2012-03-15 11:35:00,65.73,65.73,65.63,65.66,35900.0,56.8464,56.8464,56.7599,56.7858,35900.0
2012-03-15 11:40:00,65.68,65.74,65.68,65.74,9900.0,56.8031,56.855,56.8031,56.855,9900.0
2012-03-15 11:45:00,65.74,65.74,65.71,65.71,43000.0,56.855,56.855,56.8291,56.8291,43000.0
2012-03-15 11:50:00,65.71,65.73,65.7,65.7,10600.0,56.8291,56.8464,56.8204,56.8204,10600.0
2012-03-15 11:55:00,65.7,65.73,65.7,65.71,8100.0,56.8204,56.8464,56.8204,56.8291,8100.0
2012-03-15 12:00:00,65.72,65.75,65.71,65.71,17000.0,56.8377,56.8637,56.8291,56.8291,17000.0
2012-03-15 12:05:00,65.72,65.76,65.72,65.76,18000.0,56.8377,56.8723,56.8377,56.8723,18000.0
2012-03-15 12:10:00,65.77,65.77,65.75,65.75,7100.0,56.881,56.881,56.8637,56.8637,7100.0
2012-03-15 12:15:00,65.76,65.8,65.74,65.79,21400.0,56.8723,56.9069,56.855,56.8983,21400.0
2012-03-15 12:20:00,65.8,65.85,65.79,65.85,39700.0,56.9069,56.9502,56.8983,56.9502,39700.0
2012-03-15 12:25:00,65.86,65.88,65.85,65.85,29100.0,56.9588,56.9761,56.9502,56.9502,29100.0
2012-03-15 12:30:00,65.85,65.86,65.82,65.84,11800.0,56.9502,56.9588,56.9242,56.9415,11800.0
2012-03-15 12:35:00,65.83,65.83,65.82,65.83,4300.0,56.9329,56.9329,56.9242,56.9329,4300.0
2012-03-15 12:40:00,65.83,65.87,65.83,65.87,11000.0,56.9329,56.9675,56.9329,56.9675,11000.0
2012-03-15 12:45:00,65.87,65.89,65.87,65.87,17400.0,56.9675,56.9847,56.9675,56.9675,17400.0
2012-03-15 12:50:00,65.86,65.88,65.85,65.85,8900.0,56.9588,56.9761,56.9502,56.9502,8900.0
2012-03-15 12:55:00,65.85,65.85,65.83,65.84,13700.0,56.9502,56.9502,56.9329,56.9415,13700.0
2012-03-15 13:00:00,65.83,65.86,65.82,65.85,36300.0,56.9329,56.9588,56.9242,56.9502,36300.0
2012-03-15 13:05:00,65.85,65.88,65.85,65.87,12400.0,56.9502,56.9761,56.9502,56.9675,12400.0
2012-03-15 13:10:00,65.87,65.88,65.85,65.85,11400.0,56.9675,56.9761,56.9502,56.9502,11400.0
2012-03-15 13:15:00,65.85,65.86,65.81,65.81,8600.0,56.9502,56.9588,56.9156,56.9156,8600.0
2012-03-15 13:20:00,65.82,65.83,65.8,65.81,28400.0,56.9242,56.9329,56.9069,56.9156,28400.0
2012-03-15 13:25:00,65.81,65.81,65.74,65.75,18600.0,56.9156,56.9156,56.855,56.8637,18600.0
2012-03-15 13:30:00,65.75,65.79,65.75,65.78,11900.0,56.8637,56.8983,56.8637,56.8896,11900.0
2012-03-15 13:35:00,65.78,65.8,65.78,65.8,17900.0,56.8896,56.9069,56.8896,56.9069,17900.0
2012-03-15 13:40:00,65.79,65.79,65.75,65.78,20000.0,56.8983,56.8983,56.8637,56.8896,20000.0
2012-03-15 13:45:00,65.78,65.79,65.74,65.76,16000.0,56.8896,56.8983,56.855,56.8723,16000.0
2012-03-15 13:50:00,65.77,65.77,65.68,65.69,15300.0,56.881,56.881,56.8031,56.8118,15300.0
2012-03-15 13:55:00,65.7,65.72,65.68,65.69,36800.0,56.8204,56.8377,56.8031,56.8118,36800.0
2012-03-15 14:00:00,65.69,65.7,65.64,65.67,165900.0,56.8118,56.8204,56.7685,56.7945,165900.0
2012-03-15 14:05:00,65.67,65.75,65.67,65.75,9000.0,56.7945,56.8637,56.7945,56.8637,9000.0
2012-03-15 14:10:00,65.74,65.74,65.7,65.72,7500.0,56.855,56.855,56.8204,56.8377,7500.0
2012-03-15 14:15:00,65.71,65.78,65.71,65.77,18600.0,56.8291,56.8896,56.8291,56.881,18600.0
2012-03-15 14:20:00,65.78,65.81,65.77,65.79,9100.0,56.8896,56.9156,56.881,56.8983,9100.0
2012-03-15 14:25:00,65.78,65.8,65.78,65.78,10600.0,56.8896,56.9069,56.8896,56.8896,10600.0
2012-03-15 14:30:00,65.78,65.78,65.74,65.78,14300.0,56.8896,56.8896,56.855,56.8896,14300.0
2012-03-15 14:35:00,65.79,65.81,65.75,65.77,21000.0,56.8983,56.9156,56.8637,56.881,21000.0
2012-03-15 14:40:00,65.78,65.81,65.78,65.8,24000.0,56.8896,56.9156,56.8896,56.9069,24000.0
2012-03-15 14:45:00,65.8,65.81,65.79,65.81,11300.0,56.9069,56.9156,56.8983,56.9156,11300.0
2012-03-15 14:50:00,65.8,65.86,65.8,65.84,29800.0,56.9069,56.9588,56.9069,56.9415,29800.0
2012-03-15 14:55:00,65.84,65.84,65.82,65.84,10000.0,56.9415,56.9415,56.9242,56.9415,10000.0
2012-03-15 15:00:00,65.84,65.84,65.79,65.82,11200.0,56.9415,56.9415,56.8983,56.9242,11200.0
2012-03-15 15:05:00,65.84,65.86,65.83,65.83,10300.0,56.9415,56.9588,56.9329,56.9329,10300.0
2012-03-15 15:10:00,65.83,65.84,65.82,65.83,24200.0,56.9329,56.9415,56.9242,56.9329,24200.0
2012-03-15 15:15:00,65.83,65.83,65.78,65.81,19800.0,56.9329,56.9329,56.8896,56.9156,19800.0
2012-03-15 15:20:00,65.8,65.82,65.78,65.8,11200.0,56.9069,56.9242,56.8896,56.9069,11200.0
2012-03-15 15:25:00,65.81,65.84,65.78,65.84,12900.0,56.9156,56.9415,56.8896,56.9415,12900.0
2012-03-15 15:30:00,65.85,65.86,65.82,65.85,28700.0,56.9502,56.9588,56.9242,56.9502,28700.0
2012-03-15 15:35:00,65.85,65.87,65.82,65.83,27200.0,56.9502,56.9675,56.9242,56.9329,27200.0
2012-03-15 15:40:00,65.84,65.85,65.82,65.84,17400.0,56.9415,56.9502,56.9242,56.9415,17400.0
2012-03-15 15:45:00,65.84,65.84,65.77,65.77,26000.0,56.9415,56.9415,56.881,56.881,26000.0
2012-03-15 15:50:00,65.78,65.81,65.78,65.81,28700.0,56.8896,56.9156,56.8896,56.9156,28700.0
2012-03-15 15:55:00,65.81,65.88,65.81,65.86,50100.0,56.9156,56.9761,56.9156,56.9588,50100.0
2012-03-16 09:30:00,65.96,65.98,65.91,65.94,19200.0,57.0453,57.0626,57.002,57.028,19200.0
2012-03-16 09:35:00,65.95,65.96,65.89,65.93,6600.0,57.0366,57.0453,56.9847,57.0193,6600.0
2012-03-16 09:40:00,65.94,65.94,65.88,65.89,6900.0,57.028,57.028,56.9761,56.9847,6900.0
2012-03-16 09:45:00,65.89,65.9,65.86,65.87,14200.0,56.9847,56.9934,56.9588,56.9675,14200.0
2012-03-16 09:50:00,65.87,65.87,65.82,65.82,5900.0,56.9675,56.9675,56.9242,56.9242,5900.0
2012-03-16 09:55:00,65.83,65.83,65.79,65.83,36900.0,56.9329,56.9329,56.8983,56.9329,36900.0
2012-03-16 10:00:00,65.83,65.87,65.83,65.87,10200.0,56.9329,56.9675,56.9329,56.9675,10200.0
2012-03-16 10:05:00,65.86,65.86,65.84,65.84,7500.0,56.9588,56.9588,56.9415,56.9415,7500.0
2012-03-16 10:10:00,65.84,65.86,65.83,65.84,7900.0,56.9415,56.9588,56.9329,56.9415,7900.0
2012-03-16 10:15:00,65.85,65.85,65.76,65.77,2900.0,56.9502,56.9502,56.8723,56.881,2900.0
2012-03-16 10:20:00,65.77,65.83,65.77,65.83,8300.0,56.881,56.9329,56.881,56.9329,8300.0
2012-03-16 10:25:00,65.84,65.85,65.8,65.85,12000.0,56.9415,56.9502,56.9069,56.9502,12000.0
2012-03-16 10:30:00,65.85,65.87,65.82,65.87,19400.0,56.9502,56.9675,56.9242,56.9675,19400.0
2012-03-16 10:35:00,65.88,65.94,65.87,65.93,9900.0,56.9761,57.028,56.9675,57.0193,9900.0
2012-03-16 10:40:00,65.94,65.96,65.93,65.94,6500.0,57.028,57.0453,57.0193,57.028,6500.0
2012-03-16 10:45:00,65.94,65.96,65.92,65.93,7700.0,57.028,57.0453,57.0107,57.0193,7700.0
2012-03-16 10:50:00,65.93,65.94,65.92,65.94,4700.0,57.0193,57.028,57.0107,57.028,4700.0
2012-03-16 10:55:00,65.91,65.94,65.9,65.93,5000.0,57.002,57.028,56.9934,57.0193,5000.0
2012-03-16 11:00:00,65.94,65.96,65.94,65.95,8800.0,57.028,57.0453,57.028,57.0366,8800.0
2012-03-16 11:05:00,65.95,65.96,65.93,65.95,5900.0,57.0366,57.0453,57.0193,57.0366,5900.0
2012-03-16 11:10:00,65.96,65.97,65.95,65.95,3500.0,57.0453,57.0539,57.0366,57.0366,3500.0
2012-03-16 11:15:00,65.95,65.96,65.91,65.92,10800.0,57.0366,57.0453,57.002,57.0107,10800.0
2012-03-16 11:20:00,65.91,65.93,65.87,65.87,7900.0,57.002,57.0193,56.9675,56.9675,7900.0
2012-03-16 11:25:00,65.87,65.9,65.87,65.88,5700.0,56.9675,56.9934,56.9675,56.9761,5700.0
2012-03-16 11:30:00,65.87,65.89,65.85,65.88,14500.0,56.9675,56.9847,56.9502,56.9761,14500.0
2012-03-16 11:35:00,65.88,65.88,65.87,65.88,5800.0,56.9761,56.9761,56.9675,56.9761,5800.0
2012-03-16 11:40:00,65.86,65.9,65.86,65.88,9500.0,56.9588,56.9934,56.9588,56.9761,9500.0
2012-03-16 11:45:00,65.89,65.89,65.86,65.88,12800.0,56.9847,56.9847,56.9588,56.9761,12800.0
2012-03-16 11:50:00,65.87,65.92,65.87,65.92,4500.0,56.9675,57.0107,56.9675,57.0107,4500.0
2012-03-16 11:55:00,65.92,65.94,65.91,65.93,10200.0,57.0107,57.028,57.002,57.0193,10200.0
2012-03-16 12:00:00,65.93,65.94,65.92,65.93,6300.0,57.0193,57.028,57.0107,57.0193,6300.0
2012-03-16 12:05:00,65.92,65.93,65.91,65.92,4300.0,57.0107,57.0193,57.002,57.0107,4300.0
2012-03-16 12:10:00,65.92,65.95,65.92,65.95,2500.0,57.0107,57.0366,57.0107,57.0366,2500.0
2012-03-16 12:15:00,65.95,65.96,65.93,65.93,46200.0,57.0366,57.0453,57.0193,57.0193,46200.0
2012-03-16 12:20:00,65.93,65.96,65.92,65.94,3600.0,57.0193,57.0453,57.0107,57.028,3600.0
2012-03-16 12:25:00,65.95,65.97,65.94,65.97,4600.0,57.0366,57.0539,57.028,57.0539,4600.0
2012-03-16 12:30:00,65.97,65.98,65.96,65.96,15600.0,57.0539,57.0626,57.0453,57.0453,15600.0
2012-03-16 12:35:00,65.96,65.98,65.96,65.96,4000.0,57.0453,57.0626,57.0453,57.0453,4000.0
2012-03-16 12:40:00,65.97,65.99,65.96,65.99,6300.0,57.0539,57.0712,57.0453,57.0712,6300.0
2012-03-16 12:45:00,65.99,65.99,65.96,65.98,3800.0,57.0712,57.0712,57.0453,57.0626,3800.0
2012-03-16 12:50:00,65.97,65.97,65.94,65.94,2900.0,57.0539,57.0539,57.028,57.028,2900.0
2012-03-16 12:55:00,65.93,65.94,65.92,65.92,7400.0,57.0193,57.028,57.0107,57.0107,7400.0
2012-03-16 13:00:00,65.92,65.95,65.91,65.94,3200.0,57.0107,57.0366,57.002,57.028,3200.0
2012-03-16 13:05:00,65.94,65.95,65.93,65.95,7600.0,57.028,57.0366,57.0193,57.0366,7600.0
2012-03-16 13:10:00,65.94,65.95,65.94,65.94,16900.0,57.028,57.0366,57.028,57.028,16900.0
2012-03-16 13:15:00,65.94,65.94,65.92,65.93,7800.0,57.028,57.028,57.0107,57.0193,7800.0
2012-03-16 13:20:00,65.92,65.94,65.92,65.92,6700.0,57.0107,57.028,57.0107,57.0107,6700.0
2012-03-16 13:25:00,65.93,65.94,65.92,65.94,5400.0,57.0193,57.028,57.0107,57.028,5400.0
2012-03-16 13:30:00,65.93,65.96,65.93,65.95,23900.0,57.0193,57.0453,57.0193,57.0366,23900.0
2012-03-16 13:35:00,65.94,65.96,65.94,65.96,5300.0,57.028,57.0453,57.028,57.0453,5300.0
2012-03-16 13:40:00,65.96,65.96,65.93,65.93,4100.0,57.0453,57.0453,57.0193,57.0193,4100.0
2012-03-16 13:45:00,65.94,65.95,65.93,65.93,3600.0,57.028,57.0366,57.0193,57.0193,3600.0
2012-03-16 13:50:00,65.94,65.95,65.94,65.94,4900.0,57.028,57.0366,57.028,57.028,4900.0
2012-03-16 13:55:00,65.95,65.98,65.95,65.98,5400.0,57.0366,57.0626,57.0366,57.0626,5400.0
2012-03-16 14:00:00,65.97,65.97,65.95,65.96,3000.0,57.0539,57.0539,57.0366,57.0453,3000.0
2012-03-16 14:05:00,65.96,65.99,65.95,65.98,10800.0,57.0453,57.0712,57.0366,57.0626,10800.0
2012-03-16 14:10:00,65.99,65.99,65.97,65.97,5800.0,57.0712,57.0712,57.0539,57.0539,5800.0
2012-03-16 14:15:00,65.97,65.99,65.97,65.97,14200.0,57.0539,57.0712,57.0539,57.0539,14200.0
2012-03-16 14:20:00,65.98,65.99,65.97,65.97,4100.0,57.0626,57.0712,57.0539,57.0539,4100.0
2012-03-16 14:25:00,65.97,65.98,65.96,65.96,4200.0,57.0539,57.0626,57.0453,57.0453,4200.0
2012-03-16 14:30:00,65.97,65.98,65.95,65.98,3200.0,57.0539,57.0626,57.0366,57.0626,3200.0
2012-03-16 14:35:00,65.97,65.99,65.97,65.97,12400.0,57.0539,57.0712,57.0539,57.0539,12400.0
2012-03-16 14:40:00,65.98,65.99,65.97,65.97,6000.0,57.0626,57.0712,57.0539,57.0539,6000.0
2012-03-16 14:45:00,65.97,65.98,65.96,65.97,9700.0,57.0539,57.0626,57.0453,57.0539,9700.0
2012-03-16 14:50:00,65.97,65.98,65.95,65.98,23500.0,57.0539,57.0626,57.0366,57.0626,23500.0
2012-03-16 14:55:00,65.96,65.97,65.96,65.97,14700.0,57.0453,57.0539,57.0453,57.0539,14700.0
2012-03-16 15:00:00,65.97,65.97,65.94,65.94,6900.0,57.0539,57.0539,57.028,57.028,6900.0
2012-03-16 15:05:00,65.94,65.94,65.92,65.92,7800.0,57.028,57.028,57.0107,57.0107,7800.0
2012-03-16 15:10:00,65.93,65.94,65.88,65.9,13400.0,57.0193,57.028,56.9761,56.9934,13400.0
2012-03-16 15:15:00,65.89,65.9,65.86,65.88,11600.0,56.9847,56.9934,56.9588,56.9761,11600.0
2012-03-16 15:20:00,65.87,65.92,65.87,65.92,5900.0,56.9675,57.0107,56.9675,57.0107,5900.0
2012-03-16 15:25:00,65.92,65.93,65.91,65.92,3500.0,57.0107,57.0193,57.002,57.0107,3500.0
2012-03-16 15:30:00,65.91,65.92,65.87,65.89,14000.0,57.002,57.0107,56.9675,56.9847,14000.0
2012-03-16 15:35:00,65.88,65.92,65.88,65.92,15400.0,56.9761,57.0107,56.9761,57.0107,15400.0
2012-03-16 15:40:00,65.92,65.95,65.91,65.95,17900.0,57.0107,57.0366,57.002,57.0366,17900.0
2012-03-16 15:45:00,65.95,65.95,65.92,65.92,14600.0,57.0366,57.0366,57.0107,57.0107,14600.0
2012-03-16 15:50:00,65.92,65.93,65.89,65.89,34300.0,57.0107,57.0193,56.9847,56.9847,34300.0
2012-03-16 15:55:00,65.88,65.9,65.87,65.9,71500.0,56.9761,56.9934,56.9675,56.9934,71500.0
2012-03-19 09:30:00,65.97,65.97,65.85,65.89,110600.0,57.0539,57.0539,56.9502,56.9847,110600.0
2012-03-19 09:35:00,65.87,65.92,65.87,65.9,43600.0,56.9675,57.0107,56.9675,56.9934,43600.0
2012-03-19 09:40:00,65.91,65.93,65.87,65.88,62400.0,57.002,57.0193,56.9675,56.9761,62400.0
2012-03-19 09:45:00,65.91,66.02,65.89,66.02,27100.0,57.002,57.0972,56.9847,57.0972,27100.0
2012-03-19 09:50:00,66.03,66.03,65.99,65.99,73500.0,57.1058,57.1058,57.0712,57.0712,73500.0
2012-03-19 09:55:00,65.99,66.01,65.99,66.0,5600.0,57.0712,57.0885,57.0712,57.0799,5600.0
2012-03-19 10:00:00,66.01,66.01,65.94,66.0,6000.0,57.0885,57.0885,57.028,57.0799,6000.0
2012-03-19 10:05:00,66.0,66.0,65.87,65.87,26200.0,57.0799,57.0799,56.9675,56.9675,26200.0
2012-03-19 10:10:00,65.89,65.92,65.87,65.92,5800.0,56.9847,57.0107,56.9675,57.0107,5800.0
2012-03-19 10:15:00,65.93,65.94,65.91,65.94,1800.0,57.0193,57.028,57.002,57.028,1800.0
2012-03-19 10:20:00,65.93,65.94,65.89,65.9,73200.0,57.0193,57.028,56.9847,56.9934,73200.0
2012-03-19 10:25:00,65.89,65.94,65.89,65.93,9500.0,56.9847,57.028,56.9847,57.0193,9500.0
2012-03-19 10:30:00,65.91,65.94,65.91,65.92,55600.0,57.002,57.028,57.002,57.0107,55600.0
2012-03-19 10:35:00,65.93,65.96,65.91,65.95,21500.0,57.0193,57.0453,57.002,57.0366,21500.0
2012-03-19 10:40:00,65.95,65.98,65.94,65.96,9600.0,57.0366,57.0626,57.028,57.0453,9600.0
2012-03-19 10:45:00,65.97,66.02,65.96,66.0,4600.0,57.0539,57.0972,57.0453,57.0799,4600.0
2012-03-19 10:50:00,66.01,66.02,65.98,66.0,44400.0,57.0885,57.0972,57.0626,57.0799,44400.0
2012-03-19 10:55:00,66.0,66.0,65.98,66.0,8900.0,57.0799,57.0799,57.0626,57.0799,8900.0
2012-03-19 11:00:00,66.0,66.0,65.94,65.95,66700.0,57.0799,57.0799,57.028,57.0366,66700.0
2012-03-19 11:05:00,65.95,65.98,65.94,65.96,18400.0,57.0366,57.0626,57.028,57.0453,18400.0
2012-03-19 11:10:00,65.97,65.97,65.92,65.92,23800.0,57.0539,57.0539,57.0107,57.0107,23800.0
2012-03-19 11:15:00,65.92,65.95,65.92,65.95,7100.0,57.0107,57.0366,57.0107,57.0366,7100.0
2012-03-19 11:20:00,65.95,65.96,65.94,65.96,9100.0,57.0366,57.0453,57.028,57.0453,9100.0
2012-03-19 11:25:00,65.97,65.99,65.96,65.98,5400.0,57.0539,57.0712,57.0453,57.0626,5400.0
2012-03-19 11:30:00,65.98,65.99,65.96,65.98,9600.0,57.0626,57.0712,57.0453,57.0626,9600.0
2012-03-19 11:35:00,65.98,66.04,65.98,66.04,4400.0,57.0626,57.1145,57.0626,57.1145,4400.0
2012-03-19 11:40:00,66.05,66.12,66.03,66.12,18300.0,57.1231,57.1837,57.1058,57.1837,18300.0
2012-03-19 11:45:00,66.13,66.14,66.12,66.12,22200.0,57.1923,57.201,57.1837,57.1837,22200.0
2012-03-19 11:50:00,66.12,66.14,66.11,66.11,13500.0,57.1837,57.201,57.175,57.175,13500.0
2012-03-19 11:55:00,66.11,66.16,66.11,66.14,21300.0,57.175,57.2183,57.175,57.201,21300.0
2012-03-19 12:00:00,66.16,66.18,66.16,66.17,5700.0,57.2183,57.2356,57.2183,57.2269,5700.0
2012-03-19 12:05:00,66.17,66.18,66.16,66.17,20000.0,57.2269,57.2356,57.2183,57.2269,20000.0
2012-03-19 12:10:00,66.18,66.18,66.16,66.17,9100.0,57.2356,57.2356,57.2183,57.2269,9100.0
2012-03-19 12:15:00,66.17,66.2,66.16,66.19,7700.0,57.2269,57.2529,57.2183,57.2442,7700.0
2012-03-19 12:20:00,66.19,66.19,66.17,66.17,2400.0,57.2442,57.2442,57.2269,57.2269,2400.0
2012-03-19 12:25:00,66.16,66.19,66.16,66.18,3200.0,57.2183,57.2442,57.2183,57.2356,3200.0
2012-03-19 12:30:00,66.18,66.21,66.17,66.21,12900.0,57.2356,57.2615,57.2269,57.2615,12900.0
2012-03-19 12:35:00,66.22,66.25,66.22,66.24,16700.0,57.2701,57.2961,57.2701,57.2874,16700.0
2012-03-19 12:40:00,66.24,66.29,66.23,66.25,32100.0,57.2874,57.3307,57.2788,57.2961,32100.0
2012-03-19 12:45:00,66.26,66.26,66.23,66.23,55400.0,57.3047,57.3047,57.2788,57.2788,55400.0
2012-03-19 12:50:00,66.23,66.23,66.23,66.23,5100.0,57.2788,57.2788,57.2788,57.2788,5100.0
2012-03-19 12:55:00,66.23,66.26,66.23,66.25,6800.0,57.2788,57.3047,57.2788,57.2961,6800.0
2012-03-19 13:00:00,66.24,66.28,66.24,66.28,60500.0,57.2874,57.322,57.2874,57.322,60500.0
2012-03-19 13:05:00,66.27,66.27,66.25,66.25,23600.0,57.3134,57.3134,57.2961,57.2961,23600.0
2012-03-19 13:10:00,66.26,66.29,66.25,66.27,24700.0,57.3047,57.3307,57.2961,57.3134,24700.0
2012-03-19 13:15:00,66.28,66.29,66.27,66.28,8600.0,57.322,57.3307,57.3134,57.322,8600.0
2012-03-19 13:20:00,66.28,66.34,66.27,66.31,50100.0,57.322,57.3739,57.3134,57.348,50100.0
2012-03-19 13:25:00,66.32,66.33,66.31,66.33,1500.0,57.3566,57.3653,57.348,57.3653,1500.0
2012-03-19 13:30:00,66.33,66.34,66.31,66.33,18300.0,57.3653,57.3739,57.348,57.3653,18300.0
2012-03-19 13:35:00,66.33,66.35,66.32,66.32,19800.0,57.3653,57.3826,57.3566,57.3566,19800.0
2012-03-19 13:40:00,66.33,66.34,66.32,66.34,7500.0,57.3653,57.3739,57.3566,57.3739,7500.0
2012-03-19 13:45:00,66.34,66.34,66.32,66.33,12100.0,57.3739,57.3739,57.3566,57.3653,12100.0
2012-03-19 13:50:00,66.33,66.37,66.33,66.36,22300.0,57.3653,57.3999,57.3653,57.3912,22300.0
2012-03-19 13:55:00,66.36,66.36,66.33,66.34,27000.0,57.3912,57.3912,57.3653,57.3739,27000.0
2012-03-19 14:00:00,66.33,66.35,66.33,66.34,34800.0,57.3653,57.3826,57.3653,57.3739,34800.0
2012-03-19 14:05:00,66.34,66.34,66.31,66.34,20600.0,57.3739,57.3739,57.348,57.3739,20600.0
2012-03-19 14:10:00,66.34,66.36,66.33,66.35,17500.0,57.3739,57.3912,57.3653,57.3826,17500.0
2012-03-19 14:15:00,66.35,66.35,66.33,66.34,15400.0,57.3826,57.3826,57.3653,57.3739,15400.0
2012-03-19 14:20:00,66.35,66.36,66.34,66.36,3700.0,57.3826,57.3912,57.3739,57.3912,3700.0
2012-03-19 14:25:00,66.37,66.37,66.35,66.36,6500.0,57.3999,57.3999,57.3826,57.3912,6500.0
2012-03-19 14:30:00,66.35,66.36,66.32,66.32,6400.0,57.3826,57.3912,57.3566,57.3566,6400.0
2012-03-19 14:35:00,66.32,66.33,66.32,66.33,4100.0,57.3566,57.3653,57.3566,57.3653,4100.0
2012-03-19 14:40:00,66.33,66.34,66.32,66.33,5600.0,57.3653,57.3739,57.3566,57.3653,5600.0
2012-03-19 14:45:00,66.34,66.35,66.33,66.34,14900.0,57.3739,57.3826,57.3653,57.3739,14900.0
2012-03-19 14:50:00,66.35,66.36,66.34,66.35,13700.0,57.3826,57.3912,57.3739,57.3826,13700.0
2012-03-19 14:55:00,66.35,66.35,66.29,66.31,24200.0,57.3826,57.3826,57.3307,57.348,24200.0
2012-03-19 15:00:00,66.32,66.33,66.31,66.32,37600.0,57.3566,57.3653,57.348,57.3566,37600.0
2012-03-19 15:05:00,66.31,66.31,66.29,66.3,3300.0,57.348,57.348,57.3307,57.3393,3300.0
2012-03-19 15:10:00,66.29,66.31,66.28,66.3,15200.0,57.3307,57.348,57.322,57.3393,15200.0
2012-03-19 15:15:00,66.31,66.34,66.31,66.33,12100.0,57.348,57.3739,57.348,57.3653,12100.0
2012-03-19 15:20:00,66.33,66.33,66.3,66.32,6600.0,57.3653,57.3653,57.3393,57.3566,6600.0
2012-03-19 15:25:00,66.29,66.3,66.27,66.3,28400.0,57.3307,57.3393,57.3134,57.3393,28400.0
2012-03-19 15:30:00,66.3,66.32,66.29,66.29,8600.0,57.3393,57.3566,57.3307,57.3307,8600.0
2012-03-19 15:35:00,66.3,66.31,66.28,66.28,22100.0,57.3393,57.348,57.322,57.322,22100.0
2012-03-19 15:40:00,66.29,66.3,66.22,66.24,40600.0,57.3307,57.3393,57.2701,57.2874,40600.0
2012-03-19 15:45:00,66.24,66.25,66.22,66.23,38900.0,57.2874,57.2961,57.2701,57.2788,38900.0
2012-03-19 15:50:00,66.23,66.24,66.18,66.18,36900.0,57.2788,57.2874,57.2356,57.2356,36900.0
2012-03-19 15:55:00,66.19,66.23,66.18,66.22,86000.0,57.2442,57.2788,57.2356,57.2701,86000.0
2012-03-20 09:30:00,65.91,65.91,65.76,65.8,33900.0,57.002,57.002,56.8723,56.9069,33900.0
2012-03-20 09:35:00,65.79,65.83,65.75,65.78,10100.0,56.8983,56.9329,56.8637,56.8896,10100.0
2012-03-20 09:40:00,65.78,65.79,65.64,65.66,15600.0,56.8896,56.8983,56.7685,56.7858,15600.0
2012-03-20 09:45:00,65.65,65.7,65.62,65.7,6700.0,56.7772,56.8204,56.7512,56.8204,6700.0
2012-03-20 09:50:00,65.72,65.74,65.69,65.72,14700.0,56.8377,56.855,56.8118,56.8377,14700.0
2012-03-20 09:55:00,65.72,65.73,65.69,65.72,15000.0,56.8377,56.8464,56.8118,56.8377,15000.0
2012-03-20 10:00:00,65.7,65.71,65.68,65.71,19900.0,56.8204,56.8291,56.8031,56.8291,19900.0
2012-03-20 10:05:00,65.7,65.8,65.69,65.8,9500.0,56.8204,56.9069,56.8118,56.9069,9500.0
2012-03-20 10:10:00,65.79,65.79,65.76,65.76,8700.0,56.8983,56.8983,56.8723,56.8723,8700.0
2012-03-20 10:15:00,65.77,65.78,65.75,65.77,81700.0,56.881,56.8896,56.8637,56.881,81700.0
2012-03-20 10:20:00,65.77,65.78,65.69,65.7,30500.0,56.881,56.8896,56.8118,56.8204,30500.0
2012-03-20 10:25:00,65.7,65.76,65.7,65.72,23400.0,56.8204,56.8723,56.8204,56.8377,23400.0
2012-03-20 10:30:00,65.72,65.75,65.71,65.75,15000.0,56.8377,56.8637,56.8291,56.8637,15000.0
2012-03-20 10:35:00,65.75,65.77,65.74,65.75,15800.0,56.8637,56.881,56.855,56.8637,15800.0
2012-03-20 10:40:00,65.75,65.76,65.71,65.72,28400.0,56.8637,56.8723,56.8291,56.8377,28400.0
2012-03-20 10:45:00,65.73,65.78,65.73,65.78,27700.0,56.8464,56.8896,56.8464,56.8896,27700.0
2012-03-20 10:50:00,65.78,65.81,65.77,65.81,4700.0,56.8896,56.9156,56.881,56.9156,4700.0
2012-03-20 10:55:00,65.8,65.81,65.75,65.77,65900.0,56.9069,56.9156,56.8637,56.881,65900.0
2012-03-20 11:00:00,65.77,65.8,65.76,65.8,6000.0,56.881,56.9069,56.8723,56.9069,6000.0
2012-03-20 11:05:00,65.81,65.83,65.81,65.81,13000.0,56.9156,56.9329,56.9156,56.9156,13000.0
2012-03-20 11:10:00,65.8,65.8,65.78,65.79,17000.0,56.9069,56.9069,56.8896,56.8983,17000.0
2012-03-20 11:15:00,65.78,65.8,65.77,65.78,24800.0,56.8896,56.9069,56.881,56.8896,24800.0
2012-03-20 11:20:00,65.77,65.82,65.77,65.81,9500.0,56.881,56.9242,56.881,56.9156,9500.0
2012-03-20 11:25:00,65.81,65.84,65.81,65.82,5700.0,56.9156,56.9415,56.9156,56.9242,5700.0
2012-03-20 11:30:00,65.82,65.82,65.79,65.79,6300.0,56.9242,56.9242,56.8983,56.8983,6300.0
2012-03-20 11:35:00,65.79,65.79,65.73,65.75,8100.0,56.8983,56.8983,56.8464,56.8637,8100.0
2012-03-20 11:40:00,65.74,65.75,65.74,65.75,4100.0,56.855,56.8637,56.855,56.8637,4100.0
2012-03-20 11:45:00,65.77,65.77,65.72,65.72,15300.0,56.881,56.881,56.8377,56.8377,15300.0
2012-03-20 11:50:00,65.72,65.73,65.68,65.73,161900.0,56.8377,56.8464,56.8031,56.8464,161900.0
2012-03-20 11:55:00,65.73,65.76,65.71,65.75,20000.0,56.8464,56.8723,56.8291,56.8637,20000.0
2012-03-20 12:00:00,65.76,65.81,65.75,65.78,18300.0,56.8723,56.9156,56.8637,56.8896,18300.0
2012-03-20 12:05:00,65.79,65.8,65.77,65.79,18200.0,56.8983,56.9069,56.881,56.8983,18200.0
2012-03-20 12:10:00,65.79,65.79,65.77,65.77,25000.0,56.8983,56.8983,56.881,56.881,25000.0
2012-03-20 12:15:00,65.78,65.78,65.76,65.76,9000.0,56.8896,56.8896,56.8723,56.8723,9000.0
2012-03-20 12:20:00,65.76,65.78,65.76,65.76,16500.0,56.8723,56.8896,56.8723,56.8723,16500.0
2012-03-20 12:25:00,65.76,65.78,65.74,65.75,6900.0,56.8723,56.8896,56.855,56.8637,6900.0
2012-03-20 12:30:00,65.76,65.78,65.76,65.77,3400.0,56.8723,56.8896,56.8723,56.881,3400.0
2012-03-20 12:35:00,65.76,65.78,65.76,65.78,5500.0,56.8723,56.8896,56.8723,56.8896,5500.0
2012-03-20 12:40:00,65.78,65.79,65.77,65.78,18300.0,56.8896,56.8983,56.881,56.8896,18300.0
2012-03-20 12:45:00,65.77,65.77,65.75,65.75,8800.0,56.881,56.881,56.8637,56.8637,8800.0
2012-03-20 12:50:00,65.75,65.79,65.75,65.79,7800.0,56.8637,56.8983,56.8637,56.8983,7800.0
2012-03-20 12:55:00,65.79,65.8,65.78,65.79,24600.0,56.8983,56.9069,56.8896,56.8983,24600.0
2012-03-20 13:00:00,65.79,65.8,65.78,65.8,3300.0,56.8983,56.9069,56.8896,56.9069,3300.0
2012-03-20 13:05:00,65.8,65.88,65.8,65.88,28200.0,56.9069,56.9761,56.9069,56.9761,28200.0
2012-03-20 13:10:00,65.87,65.89,65.86,65.87,7900.0,56.9675,56.9847,56.9588,56.9675,7900.0
2012-03-20 13:15:00,65.87,65.88,65.84,65.87,7600.0,56.9675,56.9761,56.9415,56.9675,7600.0
2012-03-20 13:20:00,65.86,65.86,65.83,65.83,13900.0,56.9588,56.9588,56.9329,56.9329,13900.0
2012-03-20 13:25:00,65.83,65.85,65.82,65.85,20300.0,56.9329,56.9502,56.9242,56.9502,20300.0
2012-03-20 13:30:00,65.83,65.85,65.83,65.84,24900.0,56.9329,56.9502,56.9329,56.9415,24900.0
2012-03-20 13:35:00,65.84,65.86,65.82,65.82,63900.0,56.9415,56.9588,56.9242,56.9242,63900.0
2012-03-20 13:40:00,65.83,65.85,65.82,65.85,19800.0,56.9329,56.9502,56.9242,56.9502,19800.0
2012-03-20 13:45:00,65.85,65.91,65.85,65.9,6200.0,56.9502,57.002,56.9502,56.9934,6200.0
2012-03-20 13:50:00,65.89,65.9,65.88,65.89,2300.0,56.9847,56.9934,56.9761,56.9847,2300.0
2012-03-20 13:55:00,65.89,65.9,65.89,65.89,5600.0,56.9847,56.9934,56.9847,56.9847,5600.0
2012-03-20 14:00:00,65.9,65.91,65.89,65.89,11200.0,56.9934,57.002,56.9847,56.9847,11200.0
2012-03-20 14:05:00,65.9,65.92,65.89,65.9,4800.0,56.9934,57.0107,56.9847,56.9934,4800.0
2012-03-20 14:10:00,65.9,65.9,65.88,65.9,3900.0,56.9934,56.9934,56.9761,56.9934,3900.0
2012-03-20 14:15:00,65.89,65.98,65.89,65.95,30900.0,56.9847,57.0626,56.9847,57.0366,30900.0
2012-03-20 14:20:00,65.96,65.97,65.94,65.97,5900.0,57.0453,57.0539,57.028,57.0539,5900.0
2012-03-20 14:25:00,65.97,65.99,65.95,65.96,52300.0,57.0539,57.0712,57.0366,57.0453,52300.0
2012-03-20 14:30:00,65.95,65.95,65.91,65.91,6000.0,57.0366,57.0366,57.002,57.002,6000.0
2012-03-20 14:35:00,65.9,65.95,65.89,65.9,7600.0,56.9934,57.0366,56.9847,56.9934,7600.0
2012-03-20 14:40:00,65.9,65.92,65.9,65.92,4600.0,56.9934,57.0107,56.9934,57.0107,4600.0
2012-03-20 14:45:00,65.92,65.94,65.91,65.92,13600.0,57.0107,57.028,57.002,57.0107,13600.0
2012-03-20 14:50:00,65.92,65.94,65.91,65.93,7600.0,57.0107,57.028,57.002,57.0193,7600.0
2012-03-20 14:55:00,65.93,65.96,65.93,65.96,12400.0,57.0193,57.0453,57.0193,57.0453,12400.0
2012-03-20 15:00:00,65.95,66.01,65.95,66.01,37100.0,57.0366,57.0885,57.0366,57.0885,37100.0
2012-03-20 15:05:00,66.02,66.02,65.99,66.0,20200.0,57.0972,57.0972,57.0712,57.0799,20200.0
2012-03-20 15:10:00,66.0,66.01,65.99,66.01,6700.0,57.0799,57.0885,57.0712,57.0885,6700.0
2012-03-20 15:15:00,66.02,66.02,65.99,66.01,4300.0,57.0972,57.0972,57.0712,57.0885,4300.0
2012-03-20 15:20:00,66.0,66.03,66.0,66.03,15000.0,57.0799,57.1058,57.0799,57.1058,15000.0
2012-03-20 15:25:00,66.02,66.02,65.98,65.99,9500.0,57.0972,57.0972,57.0626,57.0712,9500.0
2012-03-20 15:30:00,65.99,66.04,65.99,66.02,17800.0,57.0712,57.1145,57.0712,57.0972,17800.0
2012-03-20 15:35:00,66.01,66.02,65.97,65.97,8800.0,57.0885,57.0972,57.0539,57.0539,8800.0
2012-03-20 15:40:00,65.96,66.0,65.96,65.99,11300.0,57.0453,57.0799,57.0453,57.0712,11300.0
2012-03-20 15:45:00,65.99,66.0,65.92,65.95,18500.0,57.0712,57.0799,57.0107,57.0366,18500.0
2012-03-20 15:50:00,65.95,65.96,65.94,65.96,15900.0,57.0366,57.0453,57.028,57.0453,15900.0
2012-03-20 15:55:00,65.97,65.99,65.96,65.97,63100.0,57.0539,57.0712,57.0453,57.0539,63100.0
2012-03-21 09:30:00,66.0,66.08,65.99,65.99,28000.0,57.0799,57.1491,57.0712,57.0712,28000.0
2012-03-21 09:35:00,65.97,66.06,65.96,66.04,9500.0,57.0539,57.1318,57.0453,57.1145,9500.0
2012-03-21 09:40:00,66.03,66.08,66.02,66.07,3300.0,57.1058,57.1491,57.0972,57.1404,3300.0
2012-03-21 09:45:00,66.08,66.11,66.05,66.1,6100.0,57.1491,57.175,57.1231,57.1664,6100.0
2012-03-21 09:50:00,66.11,66.12,65.96,65.96,12200.0,57.175,57.1837,57.0453,57.0453,12200.0
2012-03-21 09:55:00,65.96,66.01,65.96,66.0,6700.0,57.0453,57.0885,57.0453,57.0799,6700.0
2012-03-21 10:00:00,65.98,66.0,65.9,65.94,16600.0,57.0626,57.0799,56.9934,57.028,16600.0
2012-03-21 10:05:00,65.95,65.95,65.88,65.88,17400.0,57.0366,57.0366,56.9761,56.9761,17400.0
2012-03-21 10:10:00,65.87,65.95,65.87,65.93,16900.0,56.9675,57.0366,56.9675,57.0193,16900.0
2012-03-21 10:15:00,65.93,65.98,65.92,65.92,11700.0,57.0193,57.0626,57.0107,57.0107,11700.0
2012-03-21 10:20:00,65.93,65.98,65.93,65.96,3000.0,57.0193,57.0626,57.0193,57.0453,3000.0
2012-03-21 10:25:00,65.97,65.97,65.93,65.97,6000.0,57.0539,57.0539,57.0193,57.0539,6000.0
2012-03-21 10:30:00,65.98,66.02,65.98,65.98,9400.0,57.0626,57.0972,57.0626,57.0626,9400.0
2012-03-21 10:35:00,65.98,66.06,65.98,66.05,10300.0,57.0626,57.1318,57.0626,57.1231,10300.0
2012-03-21 10:40:00,66.04,66.04,65.99,66.01,4100.0,57.1145,57.1145,57.0712,57.0885,4100.0
2012-03-21 10:45:00,66.02,66.02,65.93,65.96,59400.0,57.0972,57.0972,57.0193,57.0453,59400.0
2012-03-21 10:50:00,65.95,65.98,65.95,65.95,4400.0,57.0366,57.0626,57.0366,57.0366,4400.0
2012-03-21 10:55:00,65.95,65.95,65.86,65.89,6700.0,57.0366,57.0366,56.9588,56.9847,6700.0
2012-03-21 11:00:00,65.88,65.9,65.83,65.88,8400.0,56.9761,56.9934,56.9329,56.9761,8400.0
2012-03-21 11:05:00,65.89,65.93,65.88,65.91,8200.0,56.9847,57.0193,56.9761,57.002,8200.0
2012-03-21 11:10:00,65.91,65.93,65.9,65.91,12300.0,57.002,57.0193,56.9934,57.002,12300.0
2012-03-21 11:15:00,65.9,65.93,65.87,65.92,6700.0,56.9934,57.0193,56.9675,57.0107,6700.0
2012-03-21 11:20:00,65.94,65.94,65.9,65.9,3200.0,57.028,57.028,56.9934,56.9934,3200.0
2012-03-21 11:25:00,65.9,65.94,65.9,65.94,2900.0,56.9934,57.028,56.9934,57.028,2900.0
2012-03-21 11:30:00,65.95,65.96,65.94,65.96,4000.0,57.0366,57.0453,57.028,57.0453,4000.0
2012-03-21 11:35:00,65.98,66.02,65.98,65.99,10000.0,57.0626,57.0972,57.0626,57.0712,10000.0
2012-03-21 11:40:00,65.98,66.01,65.98,65.98,12500.0,57.0626,57.0885,57.0626,57.0626,12500.0
2012-03-21 11:45:00,65.98,65.99,65.97,65.98,3600.0,57.0626,57.0712,57.0539,57.0626,3600.0
2012-03-21 11:50:00,65.97,65.99,65.96,65.99,7800.0,57.0539,57.0712,57.0453,57.0712,7800.0
2012-03-21 11:55:00,65.98,65.98,65.97,65.97,8100.0,57.0626,57.0626,57.0539,57.0539,8100.0
2012-03-21 12:00:00,65.97,66.0,65.96,65.98,14500.0,57.0539,57.0799,57.0453,57.0626,14500.0
2012-03-21 12:05:00,65.99,66.03,65.98,66.03,38700.0,57.0712,57.1058,57.0626,57.1058,38700.0
2012-03-21 12:10:00,66.02,66.08,66.02,66.07,18900.0,57.0972,57.1491,57.0972,57.1404,18900.0
2012-03-21 12:15:00,66.08,66.08,66.05,66.08,11100.0,57.1491,57.1491,57.1231,57.1491,11100.0
2012-03-21 12:20:00,66.08,66.11,66.08,66.11,19200.0,57.1491,57.175,57.1491,57.175,19200.0
2012-03-21 12:25:00,66.1,66.11,66.09,66.11,23800.0,57.1664,57.175,57.1577,57.175,23800.0
2012-03-21 12:30:00,66.1,66.11,66.1,66.1,8200.0,57.1664,57.175,57.1664,57.1664,8200.0
2012-03-21 12:35:00,66.09,66.11,66.08,66.11,28100.0,57.1577,57.175,57.1491,57.175,28100.0
2012-03-21 12:40:00,66.1,66.14,66.1,66.13,8700.0,57.1664,57.201,57.1664,57.1923,8700.0
2012-03-21 12:45:00,66.12,66.12,66.11,66.12,1400.0,57.1837,57.1837,57.175,57.1837,1400.0
2012-03-21 12:50:00,66.12,66.12,66.1,66.11,9200.0,57.1837,57.1837,57.1664,57.175,9200.0
2012-03-21 12:55:00,66.12,66.13,66.11,66.13,29400.0,57.1837,57.1923,57.175,57.1923,29400.0
2012-03-21 13:00:00,66.13,66.13,66.09,66.1,18100.0,57.1923,57.1923,57.1577,57.1664,18100.0
2012-03-21 13:05:00,66.09,66.09,66.06,66.06,18200.0,57.1577,57.1577,57.1318,57.1318,18200.0
2012-03-21 13:10:00,66.07,66.08,66.03,66.03,50000.0,57.1404,57.1491,57.1058,57.1058,50000.0
2012-03-21 13:15:00,66.03,66.04,66.02,66.03,66500.0,57.1058,57.1145,57.0972,57.1058,66500.0
2012-03-21 13:20:00,66.05,66.05,66.02,66.03,19400.0,57.1231,57.1231,57.0972,57.1058,19400.0
2012-03-21 13:25:00,66.03,66.05,66.02,66.05,900.0,57.1058,57.1231,57.0972,57.1231,900.0
2012-03-21 13:30:00,66.06,66.06,66.03,66.04,20800.0,57.1318,57.1318,57.1058,57.1145,20800.0
2012-03-21 13:35:00,66.03,66.04,65.99,66.01,20300.0,57.1058,57.1145,57.0712,57.0885,20300.0
2012-03-21 13:40:00,66.0,66.01,65.98,66.0,44700.0,57.0799,57.0885,57.0626,57.0799,44700.0
2012-03-21 13:45:00,66.0,66.02,66.0,66.02,3200.0,57.0799,57.0972,57.0799,57.0972,3200.0
2012-03-21 13:50:00,66.02,66.05,66.02,66.05,8100.0,57.0972,57.1231,57.0972,57.1231,8100.0
2012-03-21 13:55:00,66.05,66.05,66.03,66.05,6600.0,57.1231,57.1231,57.1058,57.1231,6600.0
2012-03-21 14:00:00,66.05,66.11,66.05,66.09,18300.0,57.1231,57.175,57.1231,57.1577,18300.0
2012-03-21 14:05:00,66.09,66.11,66.05,66.05,209100.0,57.1577,57.175,57.1231,57.1231,209100.0
2012-03-21 14:10:00,66.05,66.08,66.04,66.08,89100.0,57.1231,57.1491,57.1145,57.1491,89100.0
2012-03-21 14:15:00,66.08,66.11,66.07,66.09,46900.0,57.1491,57.175,57.1404,57.1577,46900.0
2012-03-21 14:20:00,66.1,66.11,66.08,66.09,16700.0,57.1664,57.175,57.1491,57.1577,16700.0
2012-03-21 14:25:00,66.09,66.09,66.06,66.09,32900.0,57.1577,57.1577,57.1318,57.1577,32900.0
2012-03-21 14:30:00,66.08,66.15,66.07,66.12,29900.0,57.1491,57.2096,57.1404,57.1837,29900.0
2012-03-21 14:35:00,66.11,66.13,66.09,66.11,65300.0,57.175,57.1923,57.1577,57.175,65300.0
2012-03-21 14:40:00,66.11,66.13,66.09,66.13,14200.0,57.175,57.1923,57.1577,57.1923,14200.0
2012-03-21 14:45:00,66.13,66.13,66.1,66.11,14100.0,57.1923,57.1923,57.1664,57.175,14100.0
2012-03-21 14:50:00,66.11,66.12,66.07,66.09,47200.0,57.175,57.1837,57.1404,57.1577,47200.0
2012-03-21 14:55:00,66.08,66.1,66.07,66.1,52200.0,57.1491,57.1664,57.1404,57.1664,52200.0
2012-03-21 15:00:00,66.1,66.12,66.09,66.1,22300.0,57.1664,57.1837,57.1577,57.1664,22300.0
2012-03-21 15:05:00,66.11,66.19,66.11,66.15,94700.0,57.175,57.2442,57.175,57.2096,94700.0
2012-03-21 15:10:00,66.15,66.17,66.15,66.16,117400.0,57.2096,57.2269,57.2096,57.2183,117400.0
2012-03-21 15:15:00,66.16,66.16,66.13,66.15,63700.0,57.2183,57.2183,57.1923,57.2096,63700.0
2012-03-21 15:20:00,66.16,66.17,66.14,66.17,21100.0,57.2183,57.2269,57.201,57.2269,21100.0
2012-03-21 15:25:00,66.16,66.16,66.13,66.16,70800.0,57.2183,57.2183,57.1923,57.2183,70800.0
2012-03-21 15:30:00,66.15,66.17,66.14,66.16,33100.0,57.2096,57.2269,57.201,57.2183,33100.0
2012-03-21 15:35:00,66.17,66.17,66.12,66.13,234900.0,57.2269,57.2269,57.1837,57.1923,234900.0
2012-03-21 15:40:00,66.12,66.13,66.09,66.09,338200.0,57.1837,57.1923,57.1577,57.1577,338200.0
2012-03-21 15:45:00,66.09,66.11,66.08,66.09,107500.0,57.1577,57.175,57.1491,57.1577,107500.0
2012-03-21 15:50:00,66.09,66.09,66.02,66.02,105600.0,57.1577,57.1577,57.0972,57.0972,105600.0
2012-03-21 15:55:00,66.01,66.02,65.97,65.97,297800.0,57.0885,57.0972,57.0539,57.0539,297800.0
2012-03-22 09:30:00,65.54,65.58,65.47,65.55,17000.0,56.6821,56.7166,56.6215,56.6907,17000.0
2012-03-22 09:35:00,65.53,65.58,65.49,65.56,70500.0,56.6734,56.7166,56.6388,56.6994,70500.0
2012-03-22 09:40:00,65.58,65.65,65.54,65.58,202700.0,56.7166,56.7772,56.6821,56.7166,202700.0
2012-03-22 09:45:00,65.58,65.67,65.55,65.64,149200.0,56.7166,56.7945,56.6907,56.7685,149200.0
2012-03-22 09:50:00,65.66,65.66,65.61,65.62,89500.0,56.7858,56.7858,56.7426,56.7512,89500.0
2012-03-22 09:55:00,65.61,65.61,65.56,65.59,6100.0,56.7426,56.7426,56.6994,56.7253,6100.0
2012-03-22 10:00:00,65.57,65.69,65.57,65.68,62100.0,56.708,56.8118,56.708,56.8031,62100.0
2012-03-22 10:05:00,65.67,65.67,65.62,65.62,10900.0,56.7945,56.7945,56.7512,56.7512,10900.0
2012-03-22 10:10:00,65.62,65.65,65.6,65.61,21400.0,56.7512,56.7772,56.7339,56.7426,21400.0
2012-03-22 10:15:00,65.61,65.61,65.48,65.51,10100.0,56.7426,56.7426,56.6302,56.6561,10100.0
2012-03-22 10:20:00,65.54,65.56,65.53,65.53,24400.0,56.6821,56.6994,56.6734,56.6734,24400.0
2012-03-22 10:25:00,65.53,65.54,65.49,65.52,56500.0,56.6734,56.6821,56.6388,56.6648,56500.0
2012-03-22 10:30:00,65.52,65.52,65.43,65.45,46700.0,56.6648,56.6648,56.5869,56.6042,46700.0
2012-03-22 10:35:00,65.45,65.5,65.45,65.47,8000.0,56.6042,56.6475,56.6042,56.6215,8000.0
2012-03-22 10:40:00,65.46,65.53,65.44,65.51,33100.0,56.6129,56.6734,56.5956,56.6561,33100.0
2012-03-22 10:45:00,65.51,65.53,65.43,65.44,12700.0,56.6561,56.6734,56.5869,56.5956,12700.0
2012-03-22 10:50:00,65.43,65.43,65.35,65.39,9700.0,56.5869,56.5869,56.5177,56.5523,9700.0
2012-03-22 10:55:00,65.38,65.4,65.36,65.39,4600.0,56.5437,56.561,56.5264,56.5523,4600.0
2012-03-22 11:00:00,65.38,65.38,65.3,65.35,15300.0,56.5437,56.5437,56.4745,56.5177,15300.0
2012-03-22 11:05:00,65.34,65.34,65.3,65.32,16100.0,56.5091,56.5091,56.4745,56.4918,16100.0
2012-03-22 11:10:00,65.33,65.39,65.32,65.38,11300.0,56.5004,56.5523,56.4918,56.5437,11300.0
2012-03-22 11:15:00,65.37,65.4,65.37,65.4,13600.0,56.535,56.561,56.535,56.561,13600.0
2012-03-22 11:20:00,65.41,65.46,65.4,65.45,23200.0,56.5696,56.6129,56.561,56.6042,23200.0
2012-03-22 11:25:00,65.45,65.47,65.44,65.45,21300.0,56.6042,56.6215,56.5956,56.6042,21300.0
2012-03-22 11:30:00,65.46,65.5,65.46,65.5,19300.0,56.6129,56.6475,56.6129,56.6475,19300.0
2012-03-22 11:35:00,65.49,65.5,65.47,65.48,10700.0,56.6388,56.6475,56.6215,56.6302,10700.0
2012-03-22 11:40:00,65.49,65.49,65.45,65.46,17000.0,56.6388,56.6388,56.6042,56.6129,17000.0
2012-03-22 11:45:00,65.46,65.47,65.45,65.45,22500.0,56.6129,56.6215,56.6042,56.6042,22500.0
2012-03-22 11:50:00,65.46,65.51,65.45,65.5,17500.0,56.6129,56.6561,56.6042,56.6475,17500.0
2012-03-22 11:55:00,65.49,65.5,65.47,65.49,11200.0,56.6388,56.6475,56.6215,56.6388,11200.0
2012-03-22 12:00:00,65.5,65.56,65.5,65.56,10100.0,56.6475,56.6994,56.6475,56.6994,10100.0
2012-03-22 12:05:00,65.55,65.57,65.54,65.57,14900.0,56.6907,56.708,56.6821,56.708,14900.0
2012-03-22 12:10:00,65.57,65.59,65.54,65.54,21100.0,56.708,56.7253,56.6821,56.6821,21100.0
2012-03-22 12:15:00,65.54,65.57,65.53,65.56,16400.0,56.6821,56.708,56.6734,56.6994,16400.0
2012-03-22 12:20:00,65.56,65.59,65.55,65.57,5000.0,56.6994,56.7253,56.6907,56.708,5000.0
2012-03-22 12:25:00,65.56,65.57,65.55,65.57,6600.0,56.6994,56.708,56.6907,56.708,6600.0
2012-03-22 12:30:00,65.58,65.58,65.55,65.56,10400.0,56.7166,56.7166,56.6907,56.6994,10400.0
2012-03-22 12:35:00,65.55,65.59,65.55,65.58,12900.0,56.6907,56.7253,56.6907,56.7166,12900.0
2012-03-22 12:40:00,65.56,65.57,65.56,65.56,2900.0,56.6994,56.708,56.6994,56.6994,2900.0
2012-03-22 12:45:00,65.55,65.58,65.54,65.57,16100.0,56.6907,56.7166,56.6821,56.708,16100.0
2012-03-22 12:50:00,65.57,65.62,65.55,65.61,106200.0,56.708,56.7512,56.6907,56.7426,106200.0
2012-03-22 12:55:00,65.62,65.64,65.62,65.64,5800.0,56.7512,56.7685,56.7512,56.7685,5800.0
2012-03-22 13:00:00,65.64,65.64,65.61,65.61,14000.0,56.7685,56.7685,56.7426,56.7426,14000.0
2012-03-22 13:05:00,65.6,65.6,65.57,65.57,10400.0,56.7339,56.7339,56.708,56.708,10400.0
2012-03-22 13:10:00,65.58,65.59,65.57,65.57,1300.0,56.7166,56.7253,56.708,56.708,1300.0
2012-03-22 13:15:00,65.57,65.59,65.57,65.58,8300.0,56.708,56.7253,56.708,56.7166,8300.0
2012-03-22 13:20:00,65.57,65.59,65.57,65.58,4700.0,56.708,56.7253,56.708,56.7166,4700.0
2012-03-22 13:25:00,65.58,65.62,65.54,65.61,10400.0,56.7166,56.7512,56.6821,56.7426,10400.0
2012-03-22 13:30:00,65.6,65.6,65.58,65.59,4900.0,56.7339,56.7339,56.7166,56.7253,4900.0
2012-03-22 13:35:00,65.58,65.63,65.58,65.62,45500.0,56.7166,56.7599,56.7166,56.7512,45500.0
2012-03-22 13:40:00,65.63,65.64,65.6,65.6,11900.0,56.7599,56.7685,56.7339,56.7339,11900.0
2012-03-22 13:45:00,65.6,65.61,65.59,65.59,3900.0,56.7339,56.7426,56.7253,56.7253,3900.0
2012-03-22 13:50:00,65.6,65.6,65.57,65.58,4200.0,56.7339,56.7339,56.708,56.7166,4200.0
2012-03-22 13:55:00,65.58,65.59,65.54,65.58,24500.0,56.7166,56.7253,56.6821,56.7166,24500.0
2012-03-22 14:00:00,65.58,65.58,65.52,65.56,5800.0,56.7166,56.7166,56.6648,56.6994,5800.0
2012-03-22 14:05:00,65.56,65.57,65.54,65.55,80800.0,56.6994,56.708,56.6821,56.6907,80800.0
2012-03-22 14:10:00,65.55,65.57,65.54,65.56,31000.0,56.6907,56.708,56.6821,56.6994,31000.0
2012-03-22 14:15:00,65.56,65.56,65.51,65.52,61500.0,56.6994,56.6994,56.6561,56.6648,61500.0
2012-03-22 14:20:00,65.52,65.52,65.5,65.51,7800.0,56.6648,56.6648,56.6475,56.6561,7800.0
2012-03-22 14:25:00,65.52,65.56,65.5,65.56,27600.0,56.6648,56.6994,56.6475,56.6994,27600.0
2012-03-22 14:30:00,65.56,65.57,65.54,65.55,9500.0,56.6994,56.708,56.6821,56.6907,9500.0
2012-03-22 14:35:00,65.54,65.55,65.52,65.53,17100.0,56.6821,56.6907,56.6648,56.6734,17100.0
2012-03-22 14:40:00,65.53,65.54,65.51,65.53,14800.0,56.6734,56.6821,56.6561,56.6734,14800.0
2012-03-22 14:45:00,65.53,65.54,65.48,65.5,13100.0,56.6734,56.6821,56.6302,56.6475,13100.0
2012-03-22 14:50:00,65.5,65.51,65.49,65.5,5300.0,56.6475,56.6561,56.6388,56.6475,5300.0
2012-03-22 14:55:00,65.5,65.51,65.49,65.5,24000.0,56.6475,56.6561,56.6388,56.6475,24000.0
2012-03-22 15:00:00,65.49,65.49,65.44,65.44,18300.0,56.6388,56.6388,56.5956,56.5956,18300.0
2012-03-22 15:05:00,65.44,65.46,65.42,65.42,7600.0,56.5956,56.6129,56.5783,56.5783,7600.0
2012-03-22 15:10:00,65.42,65.44,65.42,65.42,12600.0,56.5783,56.5956,56.5783,56.5783,12600.0
2012-03-22 15:15:00,65.42,65.42,65.35,65.37,10400.0,56.5783,56.5783,56.5177,56.535,10400.0
2012-03-22 15:20:00,65.36,65.42,65.34,65.42,25100.0,56.5264,56.5783,56.5091,56.5783,25100.0
2012-03-22 15:25:00,65.42,65.47,65.42,65.47,15000.0,56.5783,56.6215,56.5783,56.6215,15000.0
2012-03-22 15:30:00,65.46,65.49,65.44,65.46,21300.0,56.6129,56.6388,56.5956,56.6129,21300.0
2012-03-22 15:35:00,65.47,65.56,65.46,65.55,24000.0,56.6215,56.6994,56.6129,56.6907,24000.0
2012-03-22 15:40:00,65.54,65.62,65.54,65.56,24900.0,56.6821,56.7512,56.6821,56.6994,24900.0
2012-03-22 15:45:00,65.56,65.62,65.55,65.6,27800.0,56.6994,56.7512,56.6907,56.7339,27800.0
2012-03-22 15:50:00,65.59,65.6,65.56,65.58,31900.0,56.7253,56.7339,56.6994,56.7166,31900.0
2012-03-22 15:55:00,65.56,65.58,65.55,65.56,49000.0,56.6994,56.7166,56.6907,56.6994,49000.0
2012-03-23 09:30:00,65.47,65.5,65.36,65.38,101800.0,56.7878,56.8139,56.6924,56.7098,101800.0
2012-03-23 09:35:00,65.37,65.37,65.3,65.3,26100.0,56.7011,56.7011,56.6404,56.6404,26100.0
2012-03-23 09:40:00,65.29,65.29,65.22,65.26,44300.0,56.6317,56.6317,56.571,56.6057,44300.0
2012-03-23 09:45:00,65.26,65.29,65.22,65.28,13500.0,56.6057,56.6317,56.571,56.623,13500.0
2012-03-23 09:50:00,65.3,65.34,65.3,65.32,5800.0,56.6404,56.6751,56.6404,56.6577,5800.0
2012-03-23 09:55:00,65.33,65.35,65.27,65.27,8800.0,56.6664,56.6837,56.6144,56.6144,8800.0
2012-03-23 10:00:00,65.26,65.26,65.14,65.19,13100.0,56.6057,56.6057,56.5016,56.545,13100.0
2012-03-23 10:05:00,65.17,65.17,65.06,65.06,17400.0,56.5276,56.5276,56.4322,56.4322,17400.0
2012-03-23 10:10:00,65.06,65.09,65.01,65.08,12600.0,56.4322,56.4582,56.3888,56.4495,12600.0
2012-03-23 10:15:00,65.09,65.14,65.09,65.11,8100.0,56.4582,56.5016,56.4582,56.4756,8100.0
2012-03-23 10:20:00,65.09,65.14,65.09,65.14,5600.0,56.4582,56.5016,56.4582,56.5016,5600.0
2012-03-23 10:25:00,65.13,65.14,65.1,65.1,6500.0,56.4929,56.5016,56.4669,56.4669,6500.0
2012-03-23 10:30:00,65.11,65.15,65.11,65.15,3200.0,56.4756,56.5103,56.4756,56.5103,3200.0
2012-03-23 10:35:00,65.15,65.2,65.15,65.18,7000.0,56.5103,56.5536,56.5103,56.5363,7000.0
2012-03-23 10:40:00,65.19,65.23,65.19,65.2,8200.0,56.545,56.5797,56.545,56.5536,8200.0
2012-03-23 10:45:00,65.21,65.25,65.2,65.23,1200.0,56.5623,56.597,56.5536,56.5797,1200.0
2012-03-23 10:50:00,65.24,65.31,65.24,65.31,11100.0,56.5883,56.649,56.5883,56.649,11100.0
2012-03-23 10:55:00,65.3,65.3,65.28,65.29,8900.0,56.6404,56.6404,56.623,56.6317,8900.0
2012-03-23 11:00:00,65.3,65.31,65.28,65.28,170000.0,56.6404,56.649,56.623,56.623,170000.0
2012-03-23 11:05:00,65.28,65.31,65.27,65.29,14900.0,56.623,56.649,56.6144,56.6317,14900.0
2012-03-23 11:10:00,65.28,65.3,65.25,65.28,31100.0,56.623,56.6404,56.597,56.623,31100.0
2012-03-23 11:15:00,65.29,65.34,65.29,65.34,9100.0,56.6317,56.6751,56.6317,56.6751,9100.0
2012-03-23 11:20:00,65.34,65.37,65.34,65.34,5200.0,56.6751,56.7011,56.6751,56.6751,5200.0
2012-03-23 11:25:00,65.35,65.39,65.35,65.38,5500.0,56.6837,56.7184,56.6837,56.7098,5500.0
2012-03-23 11:30:00,65.4,65.45,65.4,65.44,23400.0,56.7271,56.7705,56.7271,56.7618,23400.0
2012-03-23 11:35:00,65.44,65.45,65.41,65.41,54500.0,56.7618,56.7705,56.7358,56.7358,54500.0
2012-03-23 11:40:00,65.41,65.44,65.4,65.44,9800.0,56.7358,56.7618,56.7271,56.7618,9800.0
2012-03-23 11:45:00,65.43,65.45,65.42,65.45,20400.0,56.7531,56.7705,56.7445,56.7705,20400.0
2012-03-23 11:50:00,65.45,65.45,65.44,65.45,18800.0,56.7705,56.7705,56.7618,56.7705,18800.0
2012-03-23 11:55:00,65.46,65.48,65.45,65.46,8800.0,56.7792,56.7965,56.7705,56.7792,8800.0
2012-03-23 12:00:00,65.46,65.46,65.43,65.44,9600.0,56.7792,56.7792,56.7531,56.7618,9600.0
2012-03-23 12:05:00,65.43,65.44,65.41,65.43,20300.0,56.7531,56.7618,56.7358,56.7531,20300.0
2012-03-23 12:10:00,65.43,65.44,65.41,65.41,10600.0,56.7531,56.7618,56.7358,56.7358,10600.0
2012-03-23 12:15:00,65.41,65.42,65.39,65.4,15300.0,56.7358,56.7445,56.7184,56.7271,15300.0
2012-03-23 12:20:00,65.4,65.41,65.38,65.39,22100.0,56.7271,56.7358,56.7098,56.7184,22100.0
2012-03-23 12:25:00,65.39,65.41,65.38,65.4,13200.0,56.7184,56.7358,56.7098,56.7271,13200.0
2012-03-23 12:30:00,65.4,65.4,65.36,65.37,12500.0,56.7271,56.7271,56.6924,56.7011,12500.0
2012-03-23 12:35:00,65.37,65.38,65.36,65.38,17100.0,56.7011,56.7098,56.6924,56.7098,17100.0
2012-03-23 12:40:00,65.38,65.42,65.38,65.42,18700.0,56.7098,56.7445,56.7098,56.7445,18700.0
2012-03-23 12:45:00,65.4,65.42,65.37,65.41,214400.0,56.7271,56.7445,56.7011,56.7358,214400.0
2012-03-23 12:50:00,65.4,65.42,65.38,65.42,125400.0,56.7271,56.7445,56.7098,56.7445,125400.0
2012-03-23 12:55:00,65.42,65.47,65.4,65.45,243000.0,56.7445,56.7878,56.7271,56.7705,243000.0
2012-03-23 13:00:00,65.45,65.46,65.44,65.44,217100.0,56.7705,56.7792,56.7618,56.7618,217100.0
2012-03-23 13:05:00,65.45,65.47,65.44,65.46,58100.0,56.7705,56.7878,56.7618,56.7792,58100.0
2012-03-23 13:10:00,65.46,65.46,65.42,65.43,16300.0,56.7792,56.7792,56.7445,56.7531,16300.0
2012-03-23 13:15:00,65.43,65.45,65.43,65.44,17400.0,56.7531,56.7705,56.7531,56.7618,17400.0
2012-03-23 13:20:00,65.44,65.49,65.44,65.48,15100.0,56.7618,56.8052,56.7618,56.7965,15100.0
2012-03-23 13:25:00,65.48,65.49,65.48,65.49,7100.0,56.7965,56.8052,56.7965,56.8052,7100.0
2012-03-23 13:30:00,65.49,65.53,65.47,65.47,14200.0,56.8052,56.8399,56.7878,56.7878,14200.0
2012-03-23 13:35:00,65.47,65.49,65.46,65.47,7900.0,56.7878,56.8052,56.7792,56.7878,7900.0
2012-03-23 13:40:00,65.47,65.48,65.46,65.48,4100.0,56.7878,56.7965,56.7792,56.7965,4100.0
2012-03-23 13:45:00,65.47,65.49,65.47,65.48,22300.0,56.7878,56.8052,56.7878,56.7965,22300.0
2012-03-23 13:50:00,65.48,65.5,65.47,65.47,7900.0,56.7965,56.8139,56.7878,56.7878,7900.0
2012-03-23 13:55:00,65.48,65.48,65.43,65.43,46400.0,56.7965,56.7965,56.7531,56.7531,46400.0
2012-03-23 14:00:00,65.44,65.47,65.44,65.46,11800.0,56.7618,56.7878,56.7618,56.7792,11800.0
2012-03-23 14:05:00,65.45,65.47,65.44,65.46,65400.0,56.7705,56.7878,56.7618,56.7792,65400.0
2012-03-23 14:10:00,65.46,65.48,65.46,65.48,5100.0,56.7792,56.7965,56.7792,56.7965,5100.0
2012-03-23 14:15:00,65.47,65.53,65.47,65.51,9000.0,56.7878,56.8399,56.7878,56.8225,9000.0
2012-03-23 14:20:00,65.52,65.53,65.51,65.53,4400.0,56.8312,56.8399,56.8225,56.8399,4400.0
2012-03-23 14:25:00,65.54,65.55,65.53,65.55,35000.0,56.8485,56.8572,56.8399,56.8572,35000.0
2012-03-23 14:30:00,65.55,65.55,65.53,65.53,18500.0,56.8572,56.8572,56.8399,56.8399,18500.0
2012-03-23 14:35:00,65.54,65.54,65.51,65.52,14000.0,56.8485,56.8485,56.8225,56.8312,14000.0
2012-03-23 14:40:00,65.52,65.56,65.52,65.53,27800.0,56.8312,56.8659,56.8312,56.8399,27800.0
2012-03-23 14:45:00,65.53,65.56,65.53,65.56,10400.0,56.8399,56.8659,56.8399,56.8659,10400.0
2012-03-23 14:50:00,65.56,65.59,65.55,65.57,14200.0,56.8659,56.8919,56.8572,56.8746,14200.0
2012-03-23 14:55:00,65.58,65.59,65.52,65.53,84000.0,56.8832,56.8919,56.8312,56.8399,84000.0
2012-03-23 15:00:00,65.54,65.55,65.51,65.52,15500.0,56.8485,56.8572,56.8225,56.8312,15500.0
2012-03-23 15:05:00,65.51,65.54,65.51,65.53,12500.0,56.8225,56.8485,56.8225,56.8399,12500.0
2012-03-23 15:10:00,65.53,65.53,65.48,65.49,9900.0,56.8399,56.8399,56.7965,56.8052,9900.0
2012-03-23 15:15:00,65.5,65.53,65.5,65.52,29200.0,56.8139,56.8399,56.8139,56.8312,29200.0
2012-03-23 15:20:00,65.52,65.52,65.5,65.5,29700.0,56.8312,56.8312,56.8139,56.8139,29700.0
2012-03-23 15:25:00,65.5,65.51,65.48,65.5,30800.0,56.8139,56.8225,56.7965,56.8139,30800.0
2012-03-23 15:30:00,65.51,65.53,65.51,65.52,51800.0,56.8225,56.8399,56.8225,56.8312,51800.0
2012-03-23 15:35:00,65.52,65.53,65.49,65.51,19300.0,56.8312,56.8399,56.8052,56.8225,19300.0
2012-03-23 15:40:00,65.52,65.53,65.49,65.49,18100.0,56.8312,56.8399,56.8052,56.8052,18100.0
2012-03-23 15:45:00,65.49,65.52,65.47,65.48,28900.0,56.8052,56.8312,56.7878,56.7965,28900.0
2012-03-23 15:50:00,65.49,65.52,65.49,65.52,54000.0,56.8052,56.8312,56.8052,56.8312,54000.0
2012-03-23 15:55:00,65.51,65.54,65.49,65.5,57900.0,56.8225,56.8485,56.8052,56.8139,57900.0
2012-03-26 09:30:00,65.95,66.04,65.92,66.02,25100.0,57.2042,57.2822,57.1782,57.2649,25100.0
2012-03-26 09:35:00,66.02,66.06,66.02,66.06,11700.0,57.2649,57.2996,57.2649,57.2996,11700.0
2012-03-26 09:40:00,66.07,66.07,66.02,66.03,12200.0,57.3083,57.3083,57.2649,57.2736,12200.0
2012-03-26 09:45:00,66.01,66.08,66.01,66.08,6400.0,57.2562,57.3169,57.2562,57.3169,6400.0
2012-03-26 09:50:00,66.07,66.07,66.0,66.02,17000.0,57.3083,57.3083,57.2475,57.2649,17000.0
2012-03-26 09:55:00,66.01,66.07,66.01,66.05,2400.0,57.2562,57.3083,57.2562,57.2909,2400.0
2012-03-26 10:00:00,66.04,66.06,66.0,66.01,28200.0,57.2822,57.2996,57.2475,57.2562,28200.0
2012-03-26 10:05:00,66.02,66.07,66.01,66.07,22600.0,57.2649,57.3083,57.2562,57.3083,22600.0
2012-03-26 10:10:00,66.07,66.14,66.07,66.12,9100.0,57.3083,57.369,57.3083,57.3516,9100.0
2012-03-26 10:15:00,66.12,66.16,66.12,66.14,12100.0,57.3516,57.3863,57.3516,57.369,12100.0
2012-03-26 10:20:00,66.14,66.15,66.1,66.11,11500.0,57.369,57.3777,57.3343,57.343,11500.0
2012-03-26 10:25:00,66.12,66.13,66.11,66.12,9100.0,57.3516,57.3603,57.343,57.3516,9100.0
2012-03-26 10:30:00,66.11,66.11,66.09,66.09,7800.0,57.343,57.343,57.3256,57.3256,7800.0
2012-03-26 10:35:00,66.09,66.13,66.09,66.1,20400.0,57.3256,57.3603,57.3256,57.3343,20400.0
2012-03-26 10:40:00,66.09,66.12,66.09,66.11,12000.0,57.3256,57.3516,57.3256,57.343,12000.0
2012-03-26 10:45:00,66.1,66.14,66.1,66.14,12600.0,57.3343,57.369,57.3343,57.369,12600.0
2012-03-26 10:50:00,66.13,66.14,66.11,66.12,15300.0,57.3603,57.369,57.343,57.3516,15300.0
2012-03-26 10:55:00,66.12,66.15,66.11,66.15,9400.0,57.3516,57.3777,57.343,57.3777,9400.0
2012-03-26 11:00:00,66.15,66.15,66.1,66.12,9100.0,57.3777,57.3777,57.3343,57.3516,9100.0
2012-03-26 11:05:00,66.12,66.12,66.1,66.11,23600.0,57.3516,57.3516,57.3343,57.343,23600.0
2012-03-26 11:10:00,66.12,66.12,66.1,66.11,13800.0,57.3516,57.3516,57.3343,57.343,13800.0
2012-03-26 11:15:00,66.1,66.11,66.1,66.1,38300.0,57.3343,57.343,57.3343,57.3343,38300.0
2012-03-26 11:20:00,66.11,66.13,66.1,66.12,9200.0,57.343,57.3603,57.3343,57.3516,9200.0
2012-03-26 11:25:00,66.13,66.13,66.11,66.12,5000.0,57.3603,57.3603,57.343,57.3516,5000.0
2012-03-26 11:30:00,66.11,66.13,66.11,66.13,17500.0,57.343,57.3603,57.343,57.3603,17500.0
2012-03-26 11:35:00,66.12,66.15,66.12,66.15,16100.0,57.3516,57.3777,57.3516,57.3777,16100.0
2012-03-26 11:40:00,66.14,66.15,66.14,66.14,3700.0,57.369,57.3777,57.369,57.369,3700.0
2012-03-26 11:45:00,66.14,66.15,66.12,66.15,3300.0,57.369,57.3777,57.3516,57.3777,3300.0
2012-03-26 11:50:00,66.14,66.15,66.13,66.14,10400.0,57.369,57.3777,57.3603,57.369,10400.0
2012-03-26 11:55:00,66.14,66.14,66.12,66.13,10000.0,57.369,57.369,57.3516,57.3603,10000.0
2012-03-26 12:00:00,66.12,66.13,66.12,66.13,7100.0,57.3516,57.3603,57.3516,57.3603,7100.0
2012-03-26 12:05:00,66.13,66.13,66.11,66.11,2400.0,57.3603,57.3603,57.343,57.343,2400.0
2012-03-26 12:10:00,66.11,66.11,66.1,66.1,9700.0,57.343,57.343,57.3343,57.3343,9700.0
2012-03-26 12:15:00,66.1,66.11,66.09,66.1,25400.0,57.3343,57.343,57.3256,57.3343,25400.0
2012-03-26 12:20:00,66.11,66.11,66.08,66.08,4000.0,57.343,57.343,57.3169,57.3169,4000.0
2012-03-26 12:25:00,66.08,66.09,66.07,66.09,25200.0,57.3169,57.3256,57.3083,57.3256,25200.0
2012-03-26 12:30:00,66.08,66.09,66.07,66.09,5300.0,57.3169,57.3256,57.3083,57.3256,5300.0
2012-03-26 12:35:00,66.08,66.09,66.06,66.07,12500.0,57.3169,57.3256,57.2996,57.3083,12500.0
2012-03-26 12:40:00,66.06,66.07,66.06,66.07,5200.0,57.2996,57.3083,57.2996,57.3083,5200.0
2012-03-26 12:45:00,66.08,66.09,66.07,66.09,2200.0,57.3169,57.3256,57.3083,57.3256,2200.0
2012-03-26 12:50:00,66.11,66.12,66.09,66.11,7400.0,57.343,57.3516,57.3256,57.343,7400.0
2012-03-26 12:55:00,66.11,66.11,66.09,66.09,6500.0,57.343,57.343,57.3256,57.3256,6500.0
2012-03-26 13:00:00,66.1,66.1,66.09,66.09,7000.0,57.3343,57.3343,57.3256,57.3256,7000.0
2012-03-26 13:05:00,66.1,66.11,66.09,66.1,7300.0,57.3343,57.343,57.3256,57.3343,7300.0
2012-03-26 13:10:00,66.1,66.1,66.08,66.08,1600.0,57.3343,57.3343,57.3169,57.3169,1600.0
2012-03-26 13:15:00,66.09,66.11,66.08,66.09,3500.0,57.3256,57.343,57.3169,57.3256,3500.0
2012-03-26 13:20:00,66.1,66.1,66.09,66.1,6900.0,57.3343,57.3343,57.3256,57.3343,6900.0
2012-03-26 13:25:00,66.11,66.17,66.11,66.15,21000.0,57.343,57.395,57.343,57.3777,21000.0
2012-03-26 13:30:00,66.15,66.17,66.15,66.16,2700.0,57.3777,57.395,57.3777,57.3863,2700.0
2012-03-26 13:35:00,66.17,66.21,66.17,66.18,15000.0,57.395,57.4297,57.395,57.4037,15000.0
2012-03-26 13:40:00,66.19,66.2,66.18,66.2,8200.0,57.4123,57.421,57.4037,57.421,8200.0
2012-03-26 13:45:00,66.2,66.21,66.2,66.21,2700.0,57.421,57.4297,57.421,57.4297,2700.0
2012-03-26 13:50:00,66.2,66.21,66.2,66.2,23300.0,57.421,57.4297,57.421,57.421,23300.0
2012-03-26 13:55:00,66.2,66.21,66.2,66.21,18100.0,57.421,57.4297,57.421,57.4297,18100.0
2012-03-26 14:00:00,66.21,66.22,66.2,66.21,8500.0,57.4297,57.4384,57.421,57.4297,8500.0
2012-03-26 14:05:00,66.22,66.24,66.21,66.24,17600.0,57.4384,57.4557,57.4297,57.4557,17600.0
2012-03-26 14:10:00,66.24,66.26,66.23,66.26,26600.0,57.4557,57.4731,57.447,57.4731,26600.0
2012-03-26 14:15:00,66.27,66.27,66.25,66.25,18800.0,57.4817,57.4817,57.4644,57.4644,18800.0
2012-03-26 14:20:00,66.26,66.32,66.25,66.3,12500.0,57.4731,57.5251,57.4644,57.5078,12500.0
2012-03-26 14:25:00,66.31,66.31,66.28,66.3,7100.0,57.5164,57.5164,57.4904,57.5078,7100.0
2012-03-26 14:30:00,66.3,66.3,66.27,66.28,44300.0,57.5078,57.5078,57.4817,57.4904,44300.0
2012-03-26 14:35:00,66.28,66.28,66.25,66.26,9500.0,57.4904,57.4904,57.4644,57.4731,9500.0
2012-03-26 14:40:00,66.26,66.31,66.26,66.3,13800.0,57.4731,57.5164,57.4731,57.5078,13800.0
2012-03-26 14:45:00,66.3,66.31,66.28,66.28,18500.0,57.5078,57.5164,57.4904,57.4904,18500.0
2012-03-26 14:50:00,66.28,66.3,66.28,66.29,10800.0,57.4904,57.5078,57.4904,57.4991,10800.0
2012-03-26 14:55:00,66.29,66.34,66.28,66.33,25900.0,57.4991,57.5425,57.4904,57.5338,25900.0
2012-03-26 15:00:00,66.31,66.38,66.3,66.38,23200.0,57.5164,57.5772,57.5078,57.5772,23200.0
2012-03-26 15:05:00,66.38,66.41,66.37,66.37,9400.0,57.5772,57.6032,57.5685,57.5685,9400.0
2012-03-26 15:10:00,66.37,66.4,66.37,66.4,11000.0,57.5685,57.5945,57.5685,57.5945,11000.0
2012-03-26 15:15:00,66.39,66.43,66.39,66.42,28700.0,57.5858,57.6205,57.5858,57.6118,28700.0
2012-03-26 15:20:00,66.42,66.43,66.38,66.4,65200.0,57.6118,57.6205,57.5772,57.5945,65200.0
2012-03-26 15:25:00,66.39,66.4,66.39,66.39,16500.0,57.5858,57.5945,57.5858,57.5858,16500.0
2012-03-26 15:30:00,66.4,66.4,66.36,66.36,34200.0,57.5945,57.5945,57.5598,57.5598,34200.0
2012-03-26 15:35:00,66.37,66.38,66.32,66.34,117100.0,57.5685,57.5772,57.5251,57.5425,117100.0
2012-03-26 15:40:00,66.34,66.36,66.33,66.36,20700.0,57.5425,57.5598,57.5338,57.5598,20700.0
2012-03-26 15:45:00,66.36,66.42,66.36,66.41,34100.0,57.5598,57.6118,57.5598,57.6032,34100.0
2012-03-26 15:50:00,66.42,66.43,66.39,66.39,23300.0,57.6118,57.6205,57.5858,57.5858,23300.0
2012-03-26 15:55:00,66.38,66.46,66.38,66.45,49000.0,57.5772,57.6465,57.5772,57.6379,49000.0
2012-03-27 09:30:00,66.54,66.57,66.5,66.52,13800.0,57.7159,57.742,57.6812,57.6986,13800.0
2012-03-27 09:35:00,66.52,66.52,66.48,66.5,12400.0,57.6986,57.6986,57.6639,57.6812,12400.0
2012-03-27 09:40:00,66.5,66.54,66.49,66.53,7900.0,57.6812,57.7159,57.6726,57.7073,7900.0
2012-03-27 09:45:00,66.54,66.57,66.53,66.56,6400.0,57.7159,57.742,57.7073,57.7333,6400.0
2012-03-27 09:50:00,66.55,66.58,66.55,66.56,5400.0,57.7246,57.7506,57.7246,57.7333,5400.0
2012-03-27 09:55:00,66.55,66.56,66.54,66.54,17300.0,57.7246,57.7333,57.7159,57.7159,17300.0
2012-03-27 10:00:00,66.55,66.55,66.45,66.46,7700.0,57.7246,57.7246,57.6379,57.6465,7700.0
2012-03-27 10:05:00,66.46,66.5,66.45,66.5,7200.0,57.6465,57.6812,57.6379,57.6812,7200.0
2012-03-27 10:10:00,66.5,66.54,66.5,66.54,4400.0,57.6812,57.7159,57.6812,57.7159,4400.0
2012-03-27 10:15:00,66.55,66.6,66.55,66.59,6400.0,57.7246,57.768,57.7246,57.7593,6400.0
2012-03-27 10:20:00,66.57,66.57,66.53,66.54,6500.0,57.742,57.742,57.7073,57.7159,6500.0
2012-03-27 10:25:00,66.52,66.53,66.5,66.52,6800.0,57.6986,57.7073,57.6812,57.6986,6800.0
2012-03-27 10:30:00,66.53,66.58,66.51,66.52,5800.0,57.7073,57.7506,57.6899,57.6986,5800.0
2012-03-27 10:35:00,66.52,66.57,66.52,66.56,3100.0,57.6986,57.742,57.6986,57.7333,3100.0
2012-03-27 10:40:00,66.56,66.56,66.53,66.53,1800.0,57.7333,57.7333,57.7073,57.7073,1800.0
2012-03-27 10:45:00,66.53,66.56,66.53,66.54,4000.0,57.7073,57.7333,57.7073,57.7159,4000.0
2012-03-27 10:50:00,66.54,66.54,66.48,66.48,8300.0,57.7159,57.7159,57.6639,57.6639,8300.0
2012-03-27 10:55:00,66.47,66.48,66.44,66.45,3600.0,57.6552,57.6639,57.6292,57.6379,3600.0
2012-03-27 11:00:00,66.46,66.49,66.46,66.49,4300.0,57.6465,57.6726,57.6465,57.6726,4300.0
2012-03-27 11:05:00,66.49,66.5,66.45,66.48,13100.0,57.6726,57.6812,57.6379,57.6639,13100.0
2012-03-27 11:10:00,66.48,66.52,66.47,66.49,10600.0,57.6639,57.6986,57.6552,57.6726,10600.0
2012-03-27 11:15:00,66.5,66.5,66.47,66.48,2900.0,57.6812,57.6812,57.6552,57.6639,2900.0
2012-03-27 11:20:00,66.52,66.53,66.5,66.5,4100.0,57.6986,57.7073,57.6812,57.6812,4100.0
2012-03-27 11:25:00,66.51,66.53,66.48,66.48,3500.0,57.6899,57.7073,57.6639,57.6639,3500.0
2012-03-27 11:30:00,66.49,66.51,66.49,66.51,800.0,57.6726,57.6899,57.6726,57.6899,800.0
2012-03-27 11:35:00,66.49,66.51,66.47,66.48,8300.0,57.6726,57.6899,57.6552,57.6639,8300.0
2012-03-27 11:40:00,66.47,66.47,66.46,66.47,900.0,57.6552,57.6552,57.6465,57.6552,900.0
2012-03-27 11:45:00,66.47,66.48,66.46,66.47,2500.0,57.6552,57.6639,57.6465,57.6552,2500.0
2012-03-27 11:50:00,66.48,66.51,66.47,66.51,78900.0,57.6639,57.6899,57.6552,57.6899,78900.0
2012-03-27 11:55:00,66.51,66.54,66.51,66.53,12300.0,57.6899,57.7159,57.6899,57.7073,12300.0
2012-03-27 12:00:00,66.53,66.58,66.53,66.56,19600.0,57.7073,57.7506,57.7073,57.7333,19600.0
2012-03-27 12:05:00,66.55,66.56,66.54,66.55,7100.0,57.7246,57.7333,57.7159,57.7246,7100.0
2012-03-27 12:10:00,66.56,66.57,66.55,66.57,18500.0,57.7333,57.742,57.7246,57.742,18500.0
2012-03-27 12:15:00,66.56,66.57,66.56,66.56,19500.0,57.7333,57.742,57.7333,57.7333,19500.0
2012-03-27 12:20:00,66.56,66.57,66.55,66.55,13200.0,57.7333,57.742,57.7246,57.7246,13200.0
2012-03-27 12:25:00,66.56,66.56,66.54,66.54,26600.0,57.7333,57.7333,57.7159,57.7159,26600.0
2012-03-27 12:30:00,66.54,66.55,66.53,66.54,22900.0,57.7159,57.7246,57.7073,57.7159,22900.0
2012-03-27 12:35:00,66.54,66.56,66.53,66.56,27000.0,57.7159,57.7333,57.7073,57.7333,27000.0
2012-03-27 12:40:00,66.56,66.57,66.55,66.55,23900.0,57.7333,57.742,57.7246,57.7246,23900.0
2012-03-27 12:45:00,66.55,66.56,66.54,66.54,3600.0,57.7246,57.7333,57.7159,57.7159,3600.0
2012-03-27 12:50:00,66.54,66.55,66.52,66.55,14300.0,57.7159,57.7246,57.6986,57.7246,14300.0
2012-03-27 12:55:00,66.55,66.57,66.55,66.57,6900.0,57.7246,57.742,57.7246,57.742,6900.0
2012-03-27 13:00:00,66.57,66.59,66.56,66.57,4900.0,57.742,57.7593,57.7333,57.742,4900.0
2012-03-27 13:05:00,66.58,66.58,66.56,66.57,16500.0,57.7506,57.7506,57.7333,57.742,16500.0
2012-03-27 13:10:00,66.57,66.57,66.56,66.57,11200.0,57.742,57.742,57.7333,57.742,11200.0
2012-03-27 13:15:00,66.57,66.57,66.52,66.52,17500.0,57.742,57.742,57.6986,57.6986,17500.0
2012-03-27 13:20:00,66.53,66.53,66.49,66.5,29900.0,57.7073,57.7073,57.6726,57.6812,29900.0
2012-03-27 13:25:00,66.5,66.53,66.49,66.53,17500.0,57.6812,57.7073,57.6726,57.7073,17500.0
2012-03-27 13:30:00,66.53,66.53,66.5,66.52,30200.0,57.7073,57.7073,57.6812,57.6986,30200.0
2012-03-27 13:35:00,66.51,66.52,66.49,66.51,13900.0,57.6899,57.6986,57.6726,57.6899,13900.0
2012-03-27 13:40:00,66.51,66.52,66.49,66.52,18600.0,57.6899,57.6986,57.6726,57.6986,18600.0
2012-03-27 13:45:00,66.52,66.55,66.5,66.54,18700.0,57.6986,57.7246,57.6812,57.7159,18700.0
2012-03-27 13:50:00,66.55,66.56,66.53,66.54,114900.0,57.7246,57.7333,57.7073,57.7159,114900.0
2012-03-27 13:55:00,66.55,66.56,66.53,66.56,98600.0,57.7246,57.7333,57.7073,57.7333,98600.0
2012-03-27 14:00:00,66.55,66.56,66.53,66.55,71100.0,57.7246,57.7333,57.7073,57.7246,71100.0
2012-03-27 14:05:00,66.55,66.56,66.53,66.56,27800.0,57.7246,57.7333,57.7073,57.7333,27800.0
2012-03-27 14:10:00,66.56,66.6,66.56,66.58,23300.0,57.7333,57.768,57.7333,57.7506,23300.0
2012-03-27 14:15:00,66.58,66.58,66.57,66.58,18900.0,57.7506,57.7506,57.742,57.7506,18900.0
2012-03-27 14:20:00,66.58,66.59,66.56,66.57,25600.0,57.7506,57.7593,57.7333,57.742,25600.0
2012-03-27 14:25:00,66.56,66.6,66.56,66.6,105700.0,57.7333,57.768,57.7333,57.768,105700.0
2012-03-27 14:30:00,66.59,66.6,66.57,66.57,72600.0,57.7593,57.768,57.742,57.742,72600.0
2012-03-27 14:35:00,66.57,66.59,66.54,66.55,30300.0,57.742,57.7593,57.7159,57.7246,30300.0
2012-03-27 14:40:00,66.55,66.58,66.54,66.57,24500.0,57.7246,57.7506,57.7159,57.742,24500.0
2012-03-27 14:45:00,66.58,66.59,66.56,66.59,50200.0,57.7506,57.7593,57.7333,57.7593,50200.0
2012-03-27 14:50:00,66.59,66.6,66.57,66.57,49700.0,57.7593,57.768,57.742,57.742,49700.0
2012-03-27 14:55:00,66.58,66.58,66.54,66.58,48200.0,57.7506,57.7506,57.7159,57.7506,48200.0
2012-03-27 15:00:00,66.58,66.58,66.56,66.57,65500.0,57.7506,57.7506,57.7333,57.742,65500.0
2012-03-27 15:05:00,66.57,66.61,66.57,66.59,72100.0,57.742,57.7767,57.742,57.7593,72100.0
2012-03-27 15:10:00,66.59,66.6,66.57,66.58,61400.0,57.7593,57.768,57.742,57.7506,61400.0
2012-03-27 15:15:00,66.57,66.57,66.5,66.53,43500.0,57.742,57.742,57.6812,57.7073,43500.0
2012-03-27 15:20:00,66.53,66.53,66.45,66.46,20500.0,57.7073,57.7073,57.6379,57.6465,20500.0
2012-03-27 15:25:00,66.47,66.49,66.44,66.44,10800.0,57.6552,57.6726,57.6292,57.6292,10800.0
2012-03-27 15:30:00,66.44,66.47,66.43,66.45,18400.0,57.6292,57.6552,57.6205,57.6379,18400.0
2012-03-27 15:35:00,66.46,66.47,66.42,66.45,10600.0,57.6465,57.6552,57.6118,57.6379,10600.0
2012-03-27 15:40:00,66.44,66.45,66.43,66.44,11600.0,57.6292,57.6379,57.6205,57.6292,11600.0
2012-03-27 15:45:00,66.45,66.45,66.34,66.37,39100.0,57.6379,57.6379,57.5425,57.5685,39100.0
2012-03-27 15:50:00,66.37,66.39,66.34,66.37,9700.0,57.5685,57.5858,57.5425,57.5685,9700.0
2012-03-27 15:55:00,66.36,66.37,66.33,66.35,23900.0,57.5598,57.5685,57.5338,57.5511,23900.0
2012-03-28 09:30:00,66.41,66.43,66.38,66.39,84400.0,57.6032,57.6205,57.5772,57.5858,84400.0
2012-03-28 09:35:00,66.39,66.48,66.38,66.48,17300.0,57.5858,57.6639,57.5772,57.6639,17300.0
2012-03-28 09:40:00,66.48,66.49,66.28,66.28,10100.0,57.6639,57.6726,57.4904,57.4904,10100.0
2012-03-28 09:45:00,66.28,66.31,66.25,66.25,17300.0,57.4904,57.5164,57.4644,57.4644,17300.0
2012-03-28 09:50:00,66.24,66.32,66.24,66.31,3200.0,57.4557,57.5251,57.4557,57.5164,3200.0
2012-03-28 09:55:00,66.31,66.34,66.27,66.31,3900.0,57.5164,57.5425,57.4817,57.5164,3900.0
2012-03-28 10:00:00,66.3,66.38,66.3,66.38,11100.0,57.5078,57.5772,57.5078,57.5772,11100.0
2012-03-28 10:05:00,66.37,66.38,66.34,66.34,1700.0,57.5685,57.5772,57.5425,57.5425,1700.0
2012-03-28 10:10:00,66.33,66.37,66.3,66.37,8700.0,57.5338,57.5685,57.5078,57.5685,8700.0
2012-03-28 10:15:00,66.36,66.36,66.23,66.28,4200.0,57.5598,57.5598,57.447,57.4904,4200.0
2012-03-28 10:20:00,66.26,66.31,66.26,66.3,17400.0,57.4731,57.5164,57.4731,57.5078,17400.0
2012-03-28 10:25:00,66.29,66.3,66.21,66.23,72900.0,57.4991,57.5078,57.4297,57.447,72900.0
2012-03-28 10:30:00,66.24,66.24,66.1,66.12,13900.0,57.4557,57.4557,57.3343,57.3516,13900.0
2012-03-28 10:35:00,66.11,66.14,66.09,66.14,25500.0,57.343,57.369,57.3256,57.369,25500.0
2012-03-28 10:40:00,66.13,66.13,66.09,66.11,6500.0,57.3603,57.3603,57.3256,57.343,6500.0
2012-03-28 10:45:00,66.11,66.12,66.08,66.1,10700.0,57.343,57.3516,57.3169,57.3343,10700.0
2012-03-28 10:50:00,66.09,66.09,66.03,66.06,11000.0,57.3256,57.3256,57.2736,57.2996,11000.0
2012-03-28 10:55:00,66.06,66.08,66.03,66.08,4400.0,57.2996,57.3169,57.2736,57.3169,4400.0
2012-03-28 11:00:00,66.1,66.11,66.03,66.04,10000.0,57.3343,57.343,57.2736,57.2822,10000.0
2012-03-28 11:05:00,66.04,66.07,66.03,66.06,7900.0,57.2822,57.3083,57.2736,57.2996,7900.0
2012-03-28 11:10:00,66.06,66.1,66.04,66.09,10000.0,57.2996,57.3343,57.2822,57.3256,10000.0
2012-03-28 11:15:00,66.08,66.11,66.08,66.1,10100.0,57.3169,57.343,57.3169,57.3343,10100.0
2012-03-28 11:20:00,66.11,66.11,66.08,66.08,1400.0,57.343,57.343,57.3169,57.3169,1400.0
2012-03-28 11:25:00,66.05,66.06,66.03,66.03,4500.0,57.2909,57.2996,57.2736,57.2736,4500.0
2012-03-28 11:30:00,66.04,66.04,66.01,66.02,4500.0,57.2822,57.2822,57.2562,57.2649,4500.0
2012-03-28 11:35:00,66.0,66.0,65.95,65.97,11500.0,57.2475,57.2475,57.2042,57.2215,11500.0
2012-03-28 11:40:00,65.97,65.99,65.95,65.95,5400.0,57.2215,57.2389,57.2042,57.2042,5400.0
2012-03-28 11:45:00,65.94,65.94,65.87,65.87,9500.0,57.1955,57.1955,57.1348,57.1348,9500.0
2012-03-28 11:50:00,65.86,65.86,65.74,65.77,9900.0,57.1261,57.1261,57.022,57.048,9900.0
2012-03-28 11:55:00,65.71,65.76,65.66,65.76,23000.0,56.996,57.0394,56.9526,57.0394,23000.0
2012-03-28 12:00:00,65.77,65.77,65.72,65.74,9200.0,57.048,57.048,57.0047,57.022,9200.0
2012-03-28 12:05:00,65.75,65.81,65.75,65.79,10700.0,57.0307,57.0827,57.0307,57.0654,10700.0
2012-03-28 12:10:00,65.79,65.79,65.74,65.76,6000.0,57.0654,57.0654,57.022,57.0394,6000.0
2012-03-28 12:15:00,65.75,65.86,65.75,65.82,17600.0,57.0307,57.1261,57.0307,57.0914,17600.0
2012-03-28 12:20:00,65.83,65.84,65.8,65.8,5000.0,57.1001,57.1088,57.0741,57.0741,5000.0
2012-03-28 12:25:00,65.8,65.84,65.8,65.84,5100.0,57.0741,57.1088,57.0741,57.1088,5100.0
2012-03-28 12:30:00,65.85,65.86,65.78,65.78,6700.0,57.1174,57.1261,57.0567,57.0567,6700.0
2012-03-28 12:35:00,65.79,65.79,65.74,65.74,21300.0,57.0654,57.0654,57.022,57.022,21300.0
2012-03-28 12:40:00,65.76,65.8,65.76,65.78,5700.0,57.0394,57.0741,57.0394,57.0567,5700.0
2012-03-28 12:45:00,65.76,65.82,65.76,65.82,13200.0,57.0394,57.0914,57.0394,57.0914,13200.0
2012-03-28 12:50:00,65.81,65.81,65.76,65.76,20800.0,57.0827,57.0827,57.0394,57.0394,20800.0
2012-03-28 12:55:00,65.76,65.79,65.75,65.79,12900.0,57.0394,57.0654,57.0307,57.0654,12900.0
2012-03-28 13:00:00,65.78,65.84,65.77,65.84,12700.0,57.0567,57.1088,57.048,57.1088,12700.0
2012-03-28 13:05:00,65.82,65.82,65.8,65.8,2200.0,57.0914,57.0914,57.0741,57.0741,2200.0
2012-03-28 13:10:00,65.81,65.82,65.75,65.76,3000.0,57.0827,57.0914,57.0307,57.0394,3000.0
2012-03-28 13:15:00,65.76,65.78,65.76,65.76,10700.0,57.0394,57.0567,57.0394,57.0394,10700.0
2012-03-28 13:20:00,65.76,65.76,65.67,65.73,4900.0,57.0394,57.0394,56.9613,57.0134,4900.0
2012-03-28 13:25:00,65.72,65.75,65.71,65.75,15900.0,57.0047,57.0307,56.996,57.0307,15900.0
2012-03-28 13:30:00,65.75,65.75,65.7,65.72,2400.0,57.0307,57.0307,56.9873,57.0047,2400.0
2012-03-28 13:35:00,65.71,65.76,65.69,65.75,7900.0,56.996,57.0394,56.9787,57.0307,7900.0
2012-03-28 13:40:00,65.75,65.79,65.75,65.76,17000.0,57.0307,57.0654,57.0307,57.0394,17000.0
2012-03-28 13:45:00,65.75,65.76,65.71,65.73,16800.0,57.0307,57.0394,56.996,57.0134,16800.0
2012-03-28 13:50:00,65.72,65.74,65.7,65.72,18400.0,57.0047,57.022,56.9873,57.0047,18400.0
2012-03-28 13:55:00,65.72,65.77,65.72,65.75,11200.0,57.0047,57.048,57.0047,57.0307,11200.0
2012-03-28 14:00:00,65.76,65.76,65.67,65.68,11600.0,57.0394,57.0394,56.9613,56.97,11600.0
2012-03-28 14:05:00,65.68,65.68,65.62,65.64,12800.0,56.97,56.97,56.9179,56.9353,12800.0
2012-03-28 14:10:00,65.64,65.66,65.59,65.66,14000.0,56.9353,56.9526,56.8919,56.9526,14000.0
2012-03-28 14:15:00,65.67,65.68,65.66,65.68,9500.0,56.9613,56.97,56.9526,56.97,9500.0
2012-03-28 14:20:00,65.65,65.67,65.65,65.66,7200.0,56.944,56.9613,56.944,56.9526,7200.0
2012-03-28 14:25:00,65.67,65.69,65.64,65.67,6600.0,56.9613,56.9787,56.9353,56.9613,6600.0
2012-03-28 14:30:00,65.67,65.72,65.67,65.71,9300.0,56.9613,57.0047,56.9613,56.996,9300.0
2012-03-28 14:35:00,65.72,65.77,65.72,65.75,7200.0,57.0047,57.048,57.0047,57.0307,7200.0
2012-03-28 14:40:00,65.76,65.79,65.76,65.77,9600.0,57.0394,57.0654,57.0394,57.048,9600.0
2012-03-28 14:45:00,65.79,65.83,65.79,65.81,9900.0,57.0654,57.1001,57.0654,57.0827,9900.0
2012-03-28 14:50:00,65.81,65.83,65.79,65.8,5100.0,57.0827,57.1001,57.0654,57.0741,5100.0
2012-03-28 14:55:00,65.81,65.85,65.81,65.84,3500.0,57.0827,57.1174,57.0827,57.1088,3500.0
2012-03-28 15:00:00,65.84,65.92,65.84,65.89,26600.0,57.1088,57.1782,57.1088,57.1521,26600.0
2012-03-28 15:05:00,65.89,65.89,65.85,65.86,11500.0,57.1521,57.1521,57.1174,57.1261,11500.0
2012-03-28 15:10:00,65.86,65.89,65.84,65.85,20800.0,57.1261,57.1521,57.1088,57.1174,20800.0
2012-03-28 15:15:00,65.86,65.88,65.83,65.84,6900.0,57.1261,57.1435,57.1001,57.1088,6900.0
2012-03-28 15:20:00,65.84,65.88,65.82,65.88,11300.0,57.1088,57.1435,57.0914,57.1435,11300.0
2012-03-28 15:25:00,65.87,65.88,65.83,65.88,6400.0,57.1348,57.1435,57.1001,57.1435,6400.0
2012-03-28 15:30:00,65.86,65.9,65.85,65.89,9300.0,57.1261,57.1608,57.1174,57.1521,9300.0
2012-03-28 15:35:00,65.9,65.9,65.81,65.87,19400.0,57.1608,57.1608,57.0827,57.1348,19400.0
2012-03-28 15:40:00,65.88,65.95,65.87,65.95,27000.0,57.1435,57.2042,57.1348,57.2042,27000.0
2012-03-28 15:45:00,65.97,65.99,65.93,65.94,21200.0,57.2215,57.2389,57.1868,57.1955,21200.0
2012-03-28 15:50:00,65.94,65.96,65.91,65.92,29000.0,57.1955,57.2128,57.1695,57.1782,29000.0
2012-03-28 15:55:00,65.93,66.0,65.93,65.97,45500.0,57.1868,57.2475,57.1868,57.2215,45500.0
2012-03-29 09:30:00,65.67,65.68,65.62,65.65,35400.0,56.9613,56.97,56.9179,56.944,35400.0
2012-03-29 09:35:00,65.66,65.69,65.64,65.67,10200.0,56.9526,56.9787,56.9353,56.9613,10200.0
2012-03-29 09:40:00,65.67,65.67,65.64,65.64,5500.0,56.9613,56.9613,56.9353,56.9353,5500.0
2012-03-29 09:45:00,65.64,65.79,65.63,65.78,28100.0,56.9353,57.0654,56.9266,57.0567,28100.0
2012-03-29 09:50:00,65.76,65.76,65.68,65.69,3600.0,57.0394,57.0394,56.97,56.9787,3600.0
2012-03-29 09:55:00,65.73,65.73,65.55,65.64,10000.0,57.0134,57.0134,56.8572,56.9353,10000.0
2012-03-29 10:00:00,65.62,65.74,65.61,65.74,9200.0,56.9179,57.022,56.9093,57.022,9200.0
2012-03-29 10:05:00,65.73,65.75,65.7,65.7,3000.0,57.0134,57.0307,56.9873,56.9873,3000.0
2012-03-29 10:10:00,65.68,65.68,65.63,65.64,28400.0,56.97,56.97,56.9266,56.9353,28400.0
2012-03-29 10:15:00,65.64,65.66,65.56,65.57,22000.0,56.9353,56.9526,56.8659,56.8746,22000.0
2012-03-29 10:20:00,65.58,65.63,65.57,65.61,6100.0,56.8832,56.9266,56.8746,56.9093,6100.0
2012-03-29 10:25:00,65.61,65.61,65.53,65.54,2700.0,56.9093,56.9093,56.8399,56.8485,2700.0
2012-03-29 10:30:00,65.53,65.57,65.49,65.51,4600.0,56.8399,56.8746,56.8052,56.8225,4600.0
2012-03-29 10:35:00,65.51,65.52,65.47,65.51,20700.0,56.8225,56.8312,56.7878,56.8225,20700.0
2012-03-29 10:40:00,65.51,65.59,65.51,65.59,5300.0,56.8225,56.8919,56.8225,56.8919,5300.0
2012-03-29 10:45:00,65.59,65.59,65.55,65.56,3700.0,56.8919,56.8919,56.8572,56.8659,3700.0
2012-03-29 10:50:00,65.57,65.57,65.52,65.54,11800.0,56.8746,56.8746,56.8312,56.8485,11800.0
2012-03-29 10:55:00,65.56,65.64,65.56,65.63,2800.0,56.8659,56.9353,56.8659,56.9266,2800.0
2012-03-29 11:00:00,65.62,65.67,65.6,65.67,5800.0,56.9179,56.9613,56.9006,56.9613,5800.0
2012-03-29 11:05:00,65.67,65.67,65.64,65.66,13200.0,56.9613,56.9613,56.9353,56.9526,13200.0
2012-03-29 11:10:00,65.65,65.65,65.61,65.62,3800.0,56.944,56.944,56.9093,56.9179,3800.0
2012-03-29 11:15:00,65.63,65.66,65.57,65.58,4800.0,56.9266,56.9526,56.8746,56.8832,4800.0
2012-03-29 11:20:00,65.58,65.62,65.57,65.6,14600.0,56.8832,56.9179,56.8746,56.9006,14600.0
2012-03-29 11:25:00,65.59,65.61,65.5,65.5,13700.0,56.8919,56.9093,56.8139,56.8139,13700.0
2012-03-29 11:30:00,65.48,65.53,65.48,65.51,19700.0,56.7965,56.8399,56.7965,56.8225,19700.0
2012-03-29 11:35:00,65.52,65.52,65.46,65.47,7000.0,56.8312,56.8312,56.7792,56.7878,7000.0
2012-03-29 11:40:00,65.48,65.54,65.48,65.54,16200.0,56.7965,56.8485,56.7965,56.8485,16200.0
2012-03-29 11:45:00,65.52,65.53,65.52,65.52,1600.0,56.8312,56.8399,56.8312,56.8312,1600.0
2012-03-29 11:50:00,65.52,65.52,65.45,65.47,4500.0,56.8312,56.8312,56.7705,56.7878,4500.0
2012-03-29 11:55:00,65.48,65.48,65.4,65.46,11100.0,56.7965,56.7965,56.7271,56.7792,11100.0
2012-03-29 12:00:00,65.45,65.48,65.44,65.48,2100.0,56.7705,56.7965,56.7618,56.7965,2100.0
2012-03-29 12:05:00,65.5,65.52,65.5,65.5,6500.0,56.8139,56.8312,56.8139,56.8139,6500.0
2012-03-29 12:10:00,65.49,65.49,65.46,65.46,9100.0,56.8052,56.8052,56.7792,56.7792,9100.0
2012-03-29 12:15:00,65.48,65.48,65.45,65.48,13800.0,56.7965,56.7965,56.7705,56.7965,13800.0
2012-03-29 12:20:00,65.48,65.48,65.44,65.46,31000.0,56.7965,56.7965,56.7618,56.7792,31000.0
2012-03-29 12:25:00,65.47,65.5,65.47,65.47,700.0,56.7878,56.8139,56.7878,56.7878,700.0
2012-03-29 12:30:00,65.47,65.49,65.42,65.44,7200.0,56.7878,56.8052,56.7445,56.7618,7200.0
2012-03-29 12:35:00,65.43,65.51,65.42,65.51,7800.0,56.7531,56.8225,56.7445,56.8225,7800.0
2012-03-29 12:40:00,65.51,65.52,65.5,65.51,2800.0,56.8225,56.8312,56.8139,56.8225,2800.0
2012-03-29 12:45:00,65.52,65.52,65.49,65.5,8100.0,56.8312,56.8312,56.8052,56.8139,8100.0
2012-03-29 12:50:00,65.5,65.57,65.5,65.57,7700.0,56.8139,56.8746,56.8139,56.8746,7700.0
2012-03-29 12:55:00,65.58,65.62,65.58,65.61,4000.0,56.8832,56.9179,56.8832,56.9093,4000.0
2012-03-29 13:00:00,65.61,65.61,65.57,65.58,10600.0,56.9093,56.9093,56.8746,56.8832,10600.0
2012-03-29 13:05:00,65.57,65.58,65.55,65.57,4200.0,56.8746,56.8832,56.8572,56.8746,4200.0
2012-03-29 13:10:00,65.56,65.56,65.51,65.51,6600.0,56.8659,56.8659,56.8225,56.8225,6600.0
2012-03-29 13:15:00,65.53,65.54,65.52,65.52,9400.0,56.8399,56.8485,56.8312,56.8312,9400.0
2012-03-29 13:20:00,65.53,65.55,65.51,65.53,11900.0,56.8399,56.8572,56.8225,56.8399,11900.0
2012-03-29 13:25:00,65.52,65.54,65.5,65.53,19200.0,56.8312,56.8485,56.8139,56.8399,19200.0
2012-03-29 13:30:00,65.55,65.55,65.52,65.53,3500.0,56.8572,56.8572,56.8312,56.8399,3500.0
2012-03-29 13:35:00,65.53,65.57,65.53,65.57,7100.0,56.8399,56.8746,56.8399,56.8746,7100.0
2012-03-29 13:40:00,65.57,65.58,65.53,65.53,2300.0,56.8746,56.8832,56.8399,56.8399,2300.0
2012-03-29 13:45:00,65.53,65.54,65.49,65.51,5900.0,56.8399,56.8485,56.8052,56.8225,5900.0
2012-03-29 13:50:00,65.51,65.54,65.47,65.52,6000.0,56.8225,56.8485,56.7878,56.8312,6000.0
2012-03-29 13:55:00,65.52,65.56,65.52,65.53,8000.0,56.8312,56.8659,56.8312,56.8399,8000.0
2012-03-29 14:00:00,65.53,65.63,65.53,65.6,14200.0,56.8399,56.9266,56.8399,56.9006,14200.0
2012-03-29 14:05:00,65.6,65.6,65.56,65.57,2700.0,56.9006,56.9006,56.8659,56.8746,2700.0
2012-03-29 14:10:00,65.57,65.63,65.56,65.61,123400.0,56.8746,56.9266,56.8659,56.9093,123400.0
2012-03-29 14:15:00,65.61,65.69,65.6,65.69,54100.0,56.9093,56.9787,56.9006,56.9787,54100.0
2012-03-29 14:20:00,65.69,65.72,65.68,65.68,65100.0,56.9787,57.0047,56.97,56.97,65100.0
2012-03-29 14:25:00,65.69,65.74,65.69,65.73,31700.0,56.9787,57.022,56.9787,57.0134,31700.0
2012-03-29 14:30:00,65.73,65.73,65.68,65.69,20600.0,57.0134,57.0134,56.97,56.9787,20600.0
2012-03-29 14:35:00,65.69,65.73,65.69,65.71,10500.0,56.9787,57.0134,56.9787,56.996,10500.0
2012-03-29 14:40:00,65.71,65.75,65.7,65.75,14900.0,56.996,57.0307,56.9873,57.0307,14900.0
2012-03-29 14:45:00,65.75,65.77,65.74,65.76,26500.0,57.0307,57.048,57.022,57.0394,26500.0
2012-03-29 14:50:00,65.75,65.76,65.74,65.76,9800.0,57.0307,57.0394,57.022,57.0394,9800.0
2012-03-29 14:55:00,65.76,65.78,65.73,65.73,4400.0,57.0394,57.0567,57.0134,57.0134,4400.0
2012-03-29 15:00:00,65.72,65.73,65.69,65.71,38700.0,57.0047,57.0134,56.9787,56.996,38700.0
2012-03-29 15:05:00,65.7,65.75,65.7,65.74,27100.0,56.9873,57.0307,56.9873,57.022,27100.0
2012-03-29 15:10:00,65.76,65.89,65.76,65.85,37100.0,57.0394,57.1521,57.0394,57.1174,37100.0
2012-03-29 15:15:00,65.86,65.91,65.86,65.91,8200.0,57.1261,57.1695,57.1261,57.1695,8200.0
2012-03-29 15:20:00,65.91,65.91,65.86,65.88,71000.0,57.1695,57.1695,57.1261,57.1435,71000.0
2012-03-29 15:25:00,65.89,65.89,65.84,65.85,9900.0,57.1521,57.1521,57.1088,57.1174,9900.0
2012-03-29 15:30:00,65.86,65.9,65.85,65.9,17800.0,57.1261,57.1608,57.1174,57.1608,17800.0
2012-03-29 15:35:00,65.9,65.94,65.9,65.91,16400.0,57.1608,57.1955,57.1608,57.1695,16400.0
2012-03-29 15:40:00,65.91,65.95,65.91,65.95,9300.0,57.1695,57.2042,57.1695,57.2042,9300.0
2012-03-29 15:45:00,65.97,65.99,65.93,65.96,17100.0,57.2215,57.2389,57.1868,57.2128,17100.0
2012-03-29 15:50:00,65.96,66.0,65.96,66.0,19100.0,57.2128,57.2475,57.2128,57.2475,19100.0
2012-03-29 15:55:00,66.0,66.01,65.93,65.94,46000.0,57.2475,57.2562,57.1868,57.1955,46000.0
2012-03-30 09:30:00,66.27,66.28,66.22,66.22,24500.0,57.4817,57.4904,57.4384,57.4384,24500.0
2012-03-30 09:35:00,66.2,66.21,66.15,66.2,4900.0,57.421,57.4297,57.3777,57.421,4900.0
2012-03-30 09:40:00,66.17,66.23,66.12,66.17,21200.0,57.395,57.447,57.3516,57.395,21200.0
2012-03-30 09:45:00,66.14,66.16,66.1,66.11,6300.0,57.369,57.3863,57.3343,57.343,6300.0
2012-03-30 09:50:00,66.14,66.2,66.11,66.18,25800.0,57.369,57.421,57.343,57.4037,25800.0
2012-03-30 09:55:00,66.18,66.21,66.08,66.08,18500.0,57.4037,57.4297,57.3169,57.3169,18500.0
2012-03-30 10:00:00,66.08,66.13,66.06,66.13,28700.0,57.3169,57.3603,57.2996,57.3603,28700.0
2012-03-30 10:05:00,66.12,66.13,66.09,66.09,4000.0,57.3516,57.3603,57.3256,57.3256,4000.0
2012-03-30 10:10:00,66.08,66.08,66.04,66.07,15900.0,57.3169,57.3169,57.2822,57.3083,15900.0
2012-03-30 10:15:00,66.06,66.06,66.0,66.01,22000.0,57.2996,57.2996,57.2475,57.2562,22000.0
2012-03-30 10:20:00,66.01,66.01,65.95,65.98,35500.0,57.2562,57.2562,57.2042,57.2302,35500.0
2012-03-30 10:25:00,65.97,65.97,65.92,65.95,17900.0,57.2215,57.2215,57.1782,57.2042,17900.0
2012-03-30 10:30:00,65.97,65.97,65.9,65.92,19300.0,57.2215,57.2215,57.1608,57.1782,19300.0
2012-03-30 10:35:00,65.89,65.89,65.8,65.8,26000.0,57.1521,57.1521,57.0741,57.0741,26000.0
2012-03-30 10:40:00,65.79,65.86,65.79,65.85,24000.0,57.0654,57.1261,57.0654,57.1174,24000.0
2012-03-30 10:45:00,65.87,65.94,65.87,65.93,49800.0,57.1348,57.1955,57.1348,57.1868,49800.0
2012-03-30 10:50:00,65.92,65.94,65.91,65.94,34900.0,57.1782,57.1955,57.1695,57.1955,34900.0
2012-03-30 10:55:00,65.95,65.95,65.89,65.93,35000.0,57.2042,57.2042,57.1521,57.1868,35000.0
2012-03-30 11:00:00,65.95,66.02,65.95,66.01,31700.0,57.2042,57.2649,57.2042,57.2562,31700.0
2012-03-30 11:05:00,66.01,66.02,66.0,66.0,12900.0,57.2562,57.2649,57.2475,57.2475,12900.0
2012-03-30 11:10:00,66.0,66.1,66.0,66.08,16800.0,57.2475,57.3343,57.2475,57.3169,16800.0
2012-03-30 11:15:00,66.1,66.14,66.1,66.13,6800.0,57.3343,57.369,57.3343,57.3603,6800.0
2012-03-30 11:20:00,66.13,66.14,66.11,66.13,21700.0,57.3603,57.369,57.343,57.3603,21700.0
2012-03-30 11:25:00,66.14,66.15,66.13,66.14,13200.0,57.369,57.3777,57.3603,57.369,13200.0
2012-03-30 11:30:00,66.15,66.16,66.1,66.12,7500.0,57.3777,57.3863,57.3343,57.3516,7500.0
2012-03-30 11:35:00,66.11,66.14,66.11,66.11,8600.0,57.343,57.369,57.343,57.343,8600.0
2012-03-30 11:40:00,66.12,66.13,66.1,66.12,13600.0,57.3516,57.3603,57.3343,57.3516,13600.0
2012-03-30 11:45:00,66.12,66.14,66.12,66.12,8700.0,57.3516,57.369,57.3516,57.3516,8700.0
2012-03-30 11:50:00,66.13,66.18,66.12,66.14,8600.0,57.3603,57.4037,57.3516,57.369,8600.0
2012-03-30 11:55:00,66.15,66.16,66.14,66.16,3900.0,57.3777,57.3863,57.369,57.3863,3900.0
2012-03-30 12:00:00,66.15,66.16,66.13,66.13,32000.0,57.3777,57.3863,57.3603,57.3603,32000.0
2012-03-30 12:05:00,66.12,66.15,66.12,66.15,26200.0,57.3516,57.3777,57.3516,57.3777,26200.0
2012-03-30 12:10:00,66.15,66.15,66.1,66.11,7900.0,57.3777,57.3777,57.3343,57.343,7900.0
2012-03-30 12:15:00,66.11,66.14,66.1,66.12,6300.0,57.343,57.369,57.3343,57.3516,6300.0
2012-03-30 12:20:00,66.12,66.14,66.11,66.13,7500.0,57.3516,57.369,57.343,57.3603,7500.0
2012-03-30 12:25:00,66.13,66.15,66.11,66.14,60100.0,57.3603,57.3777,57.343,57.369,60100.0
2012-03-30 12:30:00,66.14,66.14,66.12,66.13,9000.0,57.369,57.369,57.3516,57.3603,9000.0
2012-03-30 12:35:00,66.13,66.17,66.13,66.17,4700.0,57.3603,57.395,57.3603,57.395,4700.0
2012-03-30 12:40:00,66.17,66.2,66.17,66.2,4300.0,57.395,57.421,57.395,57.421,4300.0
2012-03-30 12:45:00,66.2,66.21,66.19,66.21,5500.0,57.421,57.4297,57.4123,57.4297,5500.0
2012-03-30 12:50:00,66.21,66.21,66.19,66.2,3900.0,57.4297,57.4297,57.4123,57.421,3900.0
2012-03-30 12:55:00,66.2,66.21,66.15,66.15,6400.0,57.421,57.4297,57.3777,57.3777,6400.0
2012-03-30 13:00:00,66.15,66.16,66.13,66.14,5600.0,57.3777,57.3863,57.3603,57.369,5600.0
2012-03-30 13:05:00,66.15,66.17,66.15,66.16,6300.0,57.3777,57.395,57.3777,57.3863,6300.0
2012-03-30 13:10:00,66.16,66.17,66.12,66.17,257400.0,57.3863,57.395,57.3516,57.395,257400.0
2012-03-30 13:15:00,66.18,66.2,66.18,66.2,15400.0,57.4037,57.421,57.4037,57.421,15400.0
2012-03-30 13:20:00,66.2,66.21,66.19,66.2,2500.0,57.421,57.4297,57.4123,57.421,2500.0
2012-03-30 13:25:00,66.21,66.21,66.18,66.19,12100.0,57.4297,57.4297,57.4037,57.4123,12100.0
2012-03-30 13:30:00,66.18,66.2,66.18,66.2,6700.0,57.4037,57.421,57.4037,57.421,6700.0
2012-03-30 13:35:00,66.2,66.22,66.19,66.2,9400.0,57.421,57.4384,57.4123,57.421,9400.0
2012-03-30 13:40:00,66.2,66.2,66.18,66.2,7100.0,57.421,57.421,57.4037,57.421,7100.0
2012-03-30 13:45:00,66.2,66.2,66.18,66.18,4700.0,57.421,57.421,57.4037,57.4037,4700.0
2012-03-30 13:50:00,66.19,66.2,66.17,66.17,9000.0,57.4123,57.421,57.395,57.395,9000.0
2012-03-30 13:55:00,66.18,66.21,66.18,66.21,6900.0,57.4037,57.4297,57.4037,57.4297,6900.0
2012-03-30 14:00:00,66.2,66.24,66.2,66.24,7000.0,57.421,57.4557,57.421,57.4557,7000.0
2012-03-30 14:05:00,66.24,66.24,66.22,66.23,8300.0,57.4557,57.4557,57.4384,57.447,8300.0
2012-03-30 14:10:00,66.23,66.25,66.22,66.25,29300.0,57.447,57.4644,57.4384,57.4644,29300.0
2012-03-30 14:15:00,66.24,66.25,66.22,66.22,37300.0,57.4557,57.4644,57.4384,57.4384,37300.0
2012-03-30 14:20:00,66.22,66.24,66.22,66.22,28800.0,57.4384,57.4557,57.4384,57.4384,28800.0
2012-03-30 14:25:00,66.23,66.23,66.19,66.19,7300.0,57.447,57.447,57.4123,57.4123,7300.0
2012-03-30 14:30:00,66.2,66.21,66.19,66.21,13400.0,57.421,57.4297,57.4123,57.4297,13400.0
2012-03-30 14:35:00,66.21,66.21,66.19,66.21,8400.0,57.4297,57.4297,57.4123,57.4297,8400.0
2012-03-30 14:40:00,66.2,66.25,66.2,66.25,8400.0,57.421,57.4644,57.421,57.4644,8400.0
2012-03-30 14:45:00,66.24,66.26,66.24,66.24,48400.0,57.4557,57.4731,57.4557,57.4557,48400.0
2012-03-30 14:50:00,66.23,66.24,66.22,66.22,14500.0,57.447,57.4557,57.4384,57.4384,14500.0
2012-03-30 14:55:00,66.21,66.22,66.16,66.16,12500.0,57.4297,57.4384,57.3863,57.3863,12500.0
2012-03-30 15:00:00,66.17,66.18,66.16,66.17,23700.0,57.395,57.4037,57.3863,57.395,23700.0
2012-03-30 15:05:00,66.16,66.17,66.12,66.16,17300.0,57.3863,57.395,57.3516,57.3863,17300.0
2012-03-30 15:10:00,66.16,66.16,66.13,66.16,18700.0,57.3863,57.3863,57.3603,57.3863,18700.0
2012-03-30 15:15:00,66.16,66.2,66.16,66.2,31500.0,57.3863,57.421,57.3863,57.421,31500.0
2012-03-30 15:20:00,66.19,66.19,66.17,66.18,33100.0,57.4123,57.4123,57.395,57.4037,33100.0
2012-03-30 15:25:00,66.17,66.17,66.15,66.16,86300.0,57.395,57.395,57.3777,57.3863,86300.0
2012-03-30 15:30:00,66.16,66.21,66.15,66.21,81500.0,57.3863,57.4297,57.3777,57.4297,81500.0
2012-03-30 15:35:00,66.21,66.21,66.17,66.17,32600.0,57.4297,57.4297,57.395,57.395,32600.0
2012-03-30 15:40:00,66.18,66.19,66.14,66.16,23800.0,57.4037,57.4123,57.369,57.3863,23800.0
2012-03-30 15:45:00,66.16,66.16,66.06,66.09,31500.0,57.3863,57.3863,57.2996,57.3256,31500.0
2012-03-30 15:50:00,66.09,66.15,66.06,66.14,53300.0,57.3256,57.3777,57.2996,57.369,53300.0
2012-03-30 15:55:00,66.14,66.15,66.09,66.09,145600.0,57.369,57.3777,57.3256,57.3256,145600.0
2012-04-02 09:30:00,66.05,66.09,65.97,66.01,26300.0,57.2909,57.3256,57.2215,57.2562,26300.0
2012-04-02 09:35:00,65.99,66.05,65.94,66.05,16900.0,57.2389,57.2909,57.1955,57.2909,16900.0
2012-04-02 09:40:00,66.06,66.15,66.06,66.12,12100.0,57.2996,57.3777,57.2996,57.3516,12100.0
2012-04-02 09:45:00,66.12,66.16,66.11,66.13,10400.0,57.3516,57.3863,57.343,57.3603,10400.0
2012-04-02 09:50:00,66.13,66.16,66.11,66.11,13600.0,57.3603,57.3863,57.343,57.343,13600.0
2012-04-02 09:55:00,66.09,66.1,66.05,66.09,7900.0,57.3256,57.3343,57.2909,57.3256,7900.0
2012-04-02 10:00:00,66.09,66.23,66.09,66.22,29200.0,57.3256,57.447,57.3256,57.4384,29200.0
2012-04-02 10:05:00,66.23,66.3,66.23,66.27,33700.0,57.447,57.5078,57.447,57.4817,33700.0
2012-04-02 10:10:00,66.27,66.36,66.27,66.35,55100.0,57.4817,57.5598,57.4817,57.5511,55100.0
2012-04-02 10:15:00,66.35,66.4,66.35,66.37,19100.0,57.5511,57.5945,57.5511,57.5685,19100.0
2012-04-02 10:20:00,66.38,66.38,66.33,66.33,40800.0,57.5772,57.5772,57.5338,57.5338,40800.0
2012-04-02 10:25:00,66.34,66.36,66.32,66.33,10500.0,57.5425,57.5598,57.5251,57.5338,10500.0
2012-04-02 10:30:00,66.33,66.35,66.28,66.29,13900.0,57.5338,57.5511,57.4904,57.4991,13900.0
2012-04-02 10:35:00,66.28,66.3,66.26,66.27,18100.0,57.4904,57.5078,57.4731,57.4817,18100.0
2012-04-02 10:40:00,66.28,66.28,66.25,66.25,8600.0,57.4904,57.4904,57.4644,57.4644,8600.0
2012-04-02 10:45:00,66.25,66.3,66.25,66.3,17600.0,57.4644,57.5078,57.4644,57.5078,17600.0
2012-04-02 10:50:00,66.32,66.34,66.31,66.31,9400.0,57.5251,57.5425,57.5164,57.5164,9400.0
2012-04-02 10:55:00,66.32,66.36,66.32,66.35,11400.0,57.5251,57.5598,57.5251,57.5511,11400.0
2012-04-02 11:00:00,66.35,66.39,66.31,66.32,25300.0,57.5511,57.5858,57.5164,57.5251,25300.0
2012-04-02 11:05:00,66.32,66.39,66.31,66.38,329000.0,57.5251,57.5858,57.5164,57.5772,329000.0
2012-04-02 11:10:00,66.39,66.44,66.39,66.41,19000.0,57.5858,57.6292,57.5858,57.6032,19000.0
2012-04-02 11:15:00,66.42,66.46,66.41,66.41,22200.0,57.6118,57.6465,57.6032,57.6032,22200.0
2012-04-02 11:20:00,66.42,66.45,66.42,66.43,21700.0,57.6118,57.6379,57.6118,57.6205,21700.0
2012-04-02 11:25:00,66.44,66.5,66.44,66.49,20600.0,57.6292,57.6812,57.6292,57.6726,20600.0
2012-04-02 11:30:00,66.48,66.5,66.47,66.5,11800.0,57.6639,57.6812,57.6552,57.6812,11800.0
2012-04-02 11:35:00,66.51,66.52,66.49,66.49,40800.0,57.6899,57.6986,57.6726,57.6726,40800.0
2012-04-02 11:40:00,66.49,66.51,66.49,66.5,20200.0,57.6726,57.6899,57.6726,57.6812,20200.0
2012-04-02 11:45:00,66.51,66.6,66.51,66.6,25400.0,57.6899,57.768,57.6899,57.768,25400.0
2012-04-02 11:50:00,66.6,66.64,66.59,66.63,20600.0,57.768,57.8027,57.7593,57.794,20600.0
2012-04-02 11:55:00,66.63,66.67,66.63,66.65,26400.0,57.794,57.8287,57.794,57.8113,26400.0
2012-04-02 12:00:00,66.65,66.69,66.65,66.67,37100.0,57.8113,57.846,57.8113,57.8287,37100.0
2012-04-02 12:05:00,66.67,66.74,66.67,66.73,32700.0,57.8287,57.8894,57.8287,57.8807,32700.0
2012-04-02 12:10:00,66.72,66.73,66.71,66.71,9700.0,57.8721,57.8807,57.8634,57.8634,9700.0
2012-04-02 12:15:00,66.7,66.71,66.67,66.7,19600.0,57.8547,57.8634,57.8287,57.8547,19600.0
2012-04-02 12:20:00,66.7,66.7,66.69,66.7,15900.0,57.8547,57.8547,57.846,57.8547,15900.0
2012-04-02 12:25:00,66.7,66.73,66.7,66.71,21400.0,57.8547,57.8807,57.8547,57.8634,21400.0
2012-04-02 12:30:00,66.71,66.71,66.69,66.7,22600.0,57.8634,57.8634,57.846,57.8547,22600.0
2012-04-02 12:35:00,66.71,66.72,66.7,66.71,10400.0,57.8634,57.8721,57.8547,57.8634,10400.0
2012-04-02 12:40:00,66.71,66.75,66.71,66.73,6100.0,57.8634,57.8981,57.8634,57.8807,6100.0
2012-04-02 12:45:00,66.73,66.74,66.72,66.73,2900.0,57.8807,57.8894,57.8721,57.8807,2900.0
2012-04-02 12:50:00,66.73,66.78,66.72,66.75,18100.0,57.8807,57.9241,57.8721,57.8981,18100.0
2012-04-02 12:55:00,66.74,66.75,66.73,66.74,8200.0,57.8894,57.8981,57.8807,57.8894,8200.0
2012-04-02 13:00:00,66.73,66.74,66.73,66.73,9600.0,57.8807,57.8894,57.8807,57.8807,9600.0
2012-04-02 13:05:00,66.72,66.74,66.72,66.74,8600.0,57.8721,57.8894,57.8721,57.8894,8600.0
2012-04-02 13:10:00,66.74,66.76,66.72,66.73,27200.0,57.8894,57.9068,57.8721,57.8807,27200.0
2012-04-02 13:15:00,66.74,66.74,66.71,66.72,15200.0,57.8894,57.8894,57.8634,57.8721,15200.0
2012-04-02 13:20:00,66.72,66.74,66.72,66.73,5800.0,57.8721,57.8894,57.8721,57.8807,5800.0
2012-04-02 13:25:00,66.73,66.74,66.72,66.73,7500.0,57.8807,57.8894,57.8721,57.8807,7500.0
2012-04-02 13:30:00,66.74,66.77,66.74,66.75,9000.0,57.8894,57.9154,57.8894,57.8981,9000.0
2012-04-02 13:35:00,66.75,66.76,66.73,66.75,6800.0,57.8981,57.9068,57.8807,57.8981,6800.0
2012-04-02 13:40:00,66.74,66.75,66.74,66.74,1900.0,57.8894,57.8981,57.8894,57.8894,1900.0
2012-04-02 13:45:00,66.74,66.76,66.74,66.74,5500.0,57.8894,57.9068,57.8894,57.8894,5500.0
2012-04-02 13:50:00,66.75,66.77,66.74,66.76,4400.0,57.8981,57.9154,57.8894,57.9068,4400.0
2012-04-02 13:55:00,66.76,66.78,66.76,66.78,6400.0,57.9068,57.9241,57.9068,57.9241,6400.0
2012-04-02 14:00:00,66.77,66.78,66.75,66.75,7200.0,57.9154,57.9241,57.8981,57.8981,7200.0
2012-04-02 14:05:00,66.76,66.76,66.74,66.74,6100.0,57.9068,57.9068,57.8894,57.8894,6100.0
2012-04-02 14:10:00,66.72,66.74,66.71,66.74,28700.0,57.8721,57.8894,57.8634,57.8894,28700.0
2012-04-02 14:15:00,66.74,66.75,66.72,66.74,131800.0,57.8894,57.8981,57.8721,57.8894,131800.0
2012-04-02 14:20:00,66.75,66.76,66.75,66.76,10300.0,57.8981,57.9068,57.8981,57.9068,10300.0
2012-04-02 14:25:00,66.77,66.77,66.75,66.75,11600.0,57.9154,57.9154,57.8981,57.8981,11600.0
2012-04-02 14:30:00,66.76,66.77,66.75,66.77,7000.0,57.9068,57.9154,57.8981,57.9154,7000.0
2012-04-02 14:35:00,66.77,66.8,66.77,66.78,7100.0,57.9154,57.9415,57.9154,57.9241,7100.0
2012-04-02 14:40:00,66.78,66.81,66.78,66.8,9300.0,57.9241,57.9501,57.9241,57.9415,9300.0
2012-04-02 14:45:00,66.8,66.82,66.79,66.82,16400.0,57.9415,57.9588,57.9328,57.9588,16400.0
2012-04-02 14:50:00,66.82,66.82,66.77,66.81,11000.0,57.9588,57.9588,57.9154,57.9501,11000.0
2012-04-02 14:55:00,66.81,66.83,66.81,66.82,96400.0,57.9501,57.9675,57.9501,57.9588,96400.0
2012-04-02 15:00:00,66.83,66.83,66.81,66.81,42000.0,57.9675,57.9675,57.9501,57.9501,42000.0
2012-04-02 15:05:00,66.82,66.84,66.8,66.84,104300.0,57.9588,57.9761,57.9415,57.9761,104300.0
2012-04-02 15:10:00,66.84,66.84,66.81,66.83,29000.0,57.9761,57.9761,57.9501,57.9675,29000.0
2012-04-02 15:15:00,66.82,66.84,66.81,66.83,134200.0,57.9588,57.9761,57.9501,57.9675,134200.0
2012-04-02 15:20:00,66.83,66.83,66.81,66.82,17800.0,57.9675,57.9675,57.9501,57.9588,17800.0
2012-04-02 15:25:00,66.81,66.81,66.77,66.79,76400.0,57.9501,57.9501,57.9154,57.9328,76400.0
2012-04-02 15:30:00,66.79,66.79,66.72,66.73,56000.0,57.9328,57.9328,57.8721,57.8807,56000.0
2012-04-02 15:35:00,66.73,66.73,66.68,66.69,64700.0,57.8807,57.8807,57.8374,57.846,64700.0
2012-04-02 15:40:00,66.69,66.7,66.68,66.69,22500.0,57.846,57.8547,57.8374,57.846,22500.0
2012-04-02 15:45:00,66.7,66.71,66.61,66.62,20300.0,57.8547,57.8634,57.7767,57.7853,20300.0
2012-04-02 15:50:00,66.62,66.7,66.62,66.68,39300.0,57.7853,57.8547,57.7853,57.8374,39300.0
2012-04-02 15:55:00,66.68,66.71,66.63,66.68,207500.0,57.8374,57.8634,57.794,57.8374,207500.0
2012-04-03 09:30:00,66.63,66.72,66.63,66.66,25300.0,57.794,57.8721,57.794,57.82,25300.0
2012-04-03 09:35:00,66.69,66.75,66.69,66.72,16400.0,57.846,57.8981,57.846,57.8721,16400.0
2012-04-03 09:40:00,66.73,66.73,66.62,66.68,13400.0,57.8807,57.8807,57.7853,57.8374,13400.0
2012-04-03 09:45:00,66.67,66.67,66.61,66.64,9300.0,57.8287,57.8287,57.7767,57.8027,9300.0
2012-04-03 09:50:00,66.65,66.67,66.6,66.63,6800.0,57.8113,57.8287,57.768,57.794,6800.0
2012-04-03 09:55:00,66.63,66.74,66.63,66.67,8300.0,57.794,57.8894,57.794,57.8287,8300.0
2012-04-03 10:00:00,66.69,66.74,66.63,66.72,14200.0,57.846,57.8894,57.794,57.8721,14200.0
2012-04-03 10:05:00,66.74,66.8,66.72,66.79,14000.0,57.8894,57.9415,57.8721,57.9328,14000.0
2012-04-03 10:10:00,66.8,66.8,66.68,66.71,8000.0,57.9415,57.9415,57.8374,57.8634,8000.0
2012-04-03 10:15:00,66.67,66.67,66.6,66.61,16700.0,57.8287,57.8287,57.768,57.7767,16700.0
2012-04-03 10:20:00,66.61,66.72,66.61,66.72,10300.0,57.7767,57.8721,57.7767,57.8721,10300.0
2012-04-03 10:25:00,66.71,66.73,66.69,66.73,8100.0,57.8634,57.8807,57.846,57.8807,8100.0
2012-04-03 10:30:00,66.73,66.78,66.72,66.76,31200.0,57.8807,57.9241,57.8721,57.9068,31200.0
2012-04-03 10:35:00,66.75,66.76,66.73,66.73,9500.0,57.8981,57.9068,57.8807,57.8807,9500.0
2012-04-03 10:40:00,66.73,66.8,66.72,66.79,12300.0,57.8807,57.9415,57.8721,57.9328,12300.0
2012-04-03 10:45:00,66.82,66.83,66.77,66.78,22900.0,57.9588,57.9675,57.9154,57.9241,22900.0
2012-04-03 10:50:00,66.8,66.83,66.79,66.82,6100.0,57.9415,57.9675,57.9328,57.9588,6100.0
2012-04-03 10:55:00,66.81,66.82,66.8,66.82,1300.0,57.9501,57.9588,57.9415,57.9588,1300.0
2012-04-03 11:00:00,66.8,66.81,66.76,66.79,42400.0,57.9415,57.9501,57.9068,57.9328,42400.0
2012-04-03 11:05:00,66.79,66.8,66.76,66.76,8100.0,57.9328,57.9415,57.9068,57.9068,8100.0
2012-04-03 11:10:00,66.72,66.77,66.71,66.75,10900.0,57.8721,57.9154,57.8634,57.8981,10900.0
2012-04-03 11:15:00,66.75,66.75,66.68,66.72,42900.0,57.8981,57.8981,57.8374,57.8721,42900.0
2012-04-03 11:20:00,66.71,66.72,66.67,66.71,8300.0,57.8634,57.8721,57.8287,57.8634,8300.0
2012-04-03 11:25:00,66.72,66.72,66.65,66.66,13500.0,57.8721,57.8721,57.8113,57.82,13500.0
2012-04-03 11:30:00,66.67,66.67,66.6,66.63,14600.0,57.8287,57.8287,57.768,57.794,14600.0
2012-04-03 11:35:00,66.63,66.64,66.55,66.59,15400.0,57.794,57.8027,57.7246,57.7593,15400.0
2012-04-03 11:40:00,66.6,66.63,66.6,66.61,7300.0,57.768,57.794,57.768,57.7767,7300.0
2012-04-03 11:45:00,66.61,66.63,66.59,66.62,14400.0,57.7767,57.794,57.7593,57.7853,14400.0
2012-04-03 11:50:00,66.62,66.64,66.62,66.63,25200.0,57.7853,57.8027,57.7853,57.794,25200.0
2012-04-03 11:55:00,66.62,66.65,66.62,66.63,3500.0,57.7853,57.8113,57.7853,57.794,3500.0
2012-04-03 12:00:00,66.64,66.64,66.6,66.6,5100.0,57.8027,57.8027,57.768,57.768,5100.0
2012-04-03 12:05:00,66.6,66.6,66.53,66.54,8000.0,57.768,57.768,57.7073,57.7159,8000.0
2012-04-03 12:10:00,66.52,66.52,66.45,66.49,9300.0,57.6986,57.6986,57.6379,57.6726,9300.0
2012-04-03 12:15:00,66.49,66.52,66.49,66.51,2300.0,57.6726,57.6986,57.6726,57.6899,2300.0
2012-04-03 12:20:00,66.51,66.54,66.51,66.54,2100.0,57.6899,57.7159,57.6899,57.7159,2100.0
2012-04-03 12:25:00,66.55,66.58,66.55,66.58,7500.0,57.7246,57.7506,57.7246,57.7506,7500.0
2012-04-03 12:30:00,66.57,66.57,66.54,66.54,7900.0,57.742,57.742,57.7159,57.7159,7900.0
2012-04-03 12:35:00,66.54,66.54,66.51,66.51,2900.0,57.7159,57.7159,57.6899,57.6899,2900.0
2012-04-03 12:40:00,66.51,66.57,66.51,66.56,1800.0,57.6899,57.742,57.6899,57.7333,1800.0
2012-04-03 12:45:00,66.57,66.57,66.55,66.57,7500.0,57.742,57.742,57.7246,57.742,7500.0
2012-04-03 12:50:00,66.59,66.6,66.57,66.58,4800.0,57.7593,57.768,57.742,57.7506,4800.0
2012-04-03 12:55:00,66.58,66.61,66.58,66.61,4000.0,57.7506,57.7767,57.7506,57.7767,4000.0
2012-04-03 13:00:00,66.6,66.6,66.58,66.58,4000.0,57.768,57.768,57.7506,57.7506,4000.0
2012-04-03 13:05:00,66.6,66.61,66.6,66.6,3800.0,57.768,57.7767,57.768,57.768,3800.0
2012-04-03 13:10:00,66.59,66.6,66.58,66.59,4700.0,57.7593,57.768,57.7506,57.7593,4700.0
2012-04-03 13:15:00,66.59,66.6,66.57,66.59,7300.0,57.7593,57.768,57.742,57.7593,7300.0
2012-04-03 13:20:00,66.6,66.6,66.55,66.57,11800.0,57.768,57.768,57.7246,57.742,11800.0
2012-04-03 13:25:00,66.57,66.57,66.54,66.55,26700.0,57.742,57.742,57.7159,57.7246,26700.0
2012-04-03 13:30:00,66.55,66.57,66.54,66.57,36700.0,57.7246,57.742,57.7159,57.742,36700.0
2012-04-03 13:35:00,66.57,66.58,66.56,66.57,7700.0,57.742,57.7506,57.7333,57.742,7700.0
2012-04-03 13:40:00,66.57,66.57,66.53,66.54,5800.0,57.742,57.742,57.7073,57.7159,5800.0
2012-04-03 13:45:00,66.54,66.57,66.54,66.57,12500.0,57.7159,57.742,57.7159,57.742,12500.0
2012-04-03 13:50:00,66.57,66.61,66.56,66.61,4300.0,57.742,57.7767,57.7333,57.7767,4300.0
2012-04-03 13:55:00,66.61,66.65,66.61,66.64,16600.0,57.7767,57.8113,57.7767,57.8027,16600.0
2012-04-03 14:00:00,66.63,66.64,66.38,66.38,57500.0,57.794,57.8027,57.5772,57.5772,57500.0
2012-04-03 14:05:00,66.37,66.43,66.33,66.37,97800.0,57.5685,57.6205,57.5338,57.5685,97800.0
2012-04-03 14:10:00,66.37,66.43,66.29,66.37,43900.0,57.5685,57.6205,57.4991,57.5685,43900.0
2012-04-03 14:15:00,66.37,66.41,66.33,66.41,18300.0,57.5685,57.6032,57.5338,57.6032,18300.0
2012-04-03 14:20:00,66.41,66.41,66.33,66.4,9000.0,57.6032,57.6032,57.5338,57.5945,9000.0
2012-04-03 14:25:00,66.41,66.43,66.35,66.35,6600.0,57.6032,57.6205,57.5511,57.5511,6600.0
2012-04-03 14:30:00,66.35,66.37,66.29,66.37,12900.0,57.5511,57.5685,57.4991,57.5685,12900.0
2012-04-03 14:35:00,66.36,66.37,66.22,66.22,51800.0,57.5598,57.5685,57.4384,57.4384,51800.0
2012-04-03 14:40:00,66.21,66.29,66.21,66.29,18400.0,57.4297,57.4991,57.4297,57.4991,18400.0
2012-04-03 14:45:00,66.31,66.31,66.25,66.31,14800.0,57.5164,57.5164,57.4644,57.5164,14800.0
2012-04-03 14:50:00,66.34,66.37,66.31,66.34,65700.0,57.5425,57.5685,57.5164,57.5425,65700.0
2012-04-03 14:55:00,66.36,66.36,66.3,66.3,7400.0,57.5598,57.5598,57.5078,57.5078,7400.0
2012-04-03 15:00:00,66.33,66.41,66.31,66.4,13800.0,57.5338,57.6032,57.5164,57.5945,13800.0
2012-04-03 15:05:00,66.4,66.48,66.4,66.44,37300.0,57.5945,57.6639,57.5945,57.6292,37300.0
2012-04-03 15:10:00,66.44,66.46,66.41,66.46,39100.0,57.6292,57.6465,57.6032,57.6465,39100.0
2012-04-03 15:15:00,66.46,66.49,66.43,66.46,43100.0,57.6465,57.6726,57.6205,57.6465,43100.0
2012-04-03 15:20:00,66.46,66.46,66.4,66.44,83300.0,57.6465,57.6465,57.5945,57.6292,83300.0
2012-04-03 15:25:00,66.43,66.43,66.32,66.33,12100.0,57.6205,57.6205,57.5251,57.5338,12100.0
2012-04-03 15:30:00,66.33,66.41,66.33,66.39,53200.0,57.5338,57.6032,57.5338,57.5858,53200.0
2012-04-03 15:35:00,66.39,66.46,66.37,66.4,60200.0,57.5858,57.6465,57.5685,57.5945,60200.0
2012-04-03 15:40:00,66.4,66.45,66.38,66.44,44400.0,57.5945,57.6379,57.5772,57.6292,44400.0
2012-04-03 15:45:00,66.44,66.53,66.44,66.53,36400.0,57.6292,57.7073,57.6292,57.7073,36400.0
2012-04-03 15:50:00,66.53,66.57,66.51,66.57,39800.0,57.7073,57.742,57.6899,57.742,39800.0
2012-04-03 15:55:00,66.57,66.6,66.55,66.57,61800.0,57.742,57.768,57.7246,57.742,61800.0
2012-04-04 09:30:00,66.06,66.1,65.97,66.01,30300.0,57.2996,57.3343,57.2215,57.2562,30300.0
2012-04-04 09:35:00,65.99,66.08,65.99,66.08,15200.0,57.2389,57.3169,57.2389,57.3169,15200.0
2012-04-04 09:40:00,66.07,66.1,66.05,66.08,5200.0,57.3083,57.3343,57.2909,57.3169,5200.0
2012-04-04 09:45:00,66.09,66.09,66.03,66.03,8700.0,57.3256,57.3256,57.2736,57.2736,8700.0
2012-04-04 09:50:00,66.02,66.08,66.0,66.07,8100.0,57.2649,57.3169,57.2475,57.3083,8100.0
2012-04-04 09:55:00,66.05,66.09,66.04,66.07,9600.0,57.2909,57.3256,57.2822,57.3083,9600.0
2012-04-04 10:00:00,66.06,66.07,65.97,66.01,37900.0,57.2996,57.3083,57.2215,57.2562,37900.0
2012-04-04 10:05:00,65.98,66.01,65.96,65.96,9800.0,57.2302,57.2562,57.2128,57.2128,9800.0
2012-04-04 10:10:00,65.96,65.96,65.91,65.93,28300.0,57.2128,57.2128,57.1695,57.1868,28300.0
2012-04-04 10:15:00,65.9,65.92,65.85,65.88,6500.0,57.1608,57.1782,57.1174,57.1435,6500.0
2012-04-04 10:20:00,65.86,65.91,65.85,65.86,53200.0,57.1261,57.1695,57.1174,57.1261,53200.0
2012-04-04 10:25:00,65.83,65.83,65.79,65.83,25800.0,57.1001,57.1001,57.0654,57.1001,25800.0
2012-04-04 10:30:00,65.83,65.83,65.77,65.79,18300.0,57.1001,57.1001,57.048,57.0654,18300.0
2012-04-04 10:35:00,65.77,65.88,65.76,65.85,38400.0,57.048,57.1435,57.0394,57.1174,38400.0
2012-04-04 10:40:00,65.85,65.85,65.81,65.81,21900.0,57.1174,57.1174,57.0827,57.0827,21900.0
2012-04-04 10:45:00,65.82,65.82,65.78,65.78,10100.0,57.0914,57.0914,57.0567,57.0567,10100.0
2012-04-04 10:50:00,65.77,65.77,65.69,65.72,13400.0,57.048,57.048,56.9787,57.0047,13400.0
2012-04-04 10:55:00,65.72,65.72,65.64,65.65,33100.0,57.0047,57.0047,56.9353,56.944,33100.0
2012-04-04 11:00:00,65.64,65.73,65.64,65.72,19800.0,56.9353,57.0134,56.9353,57.0047,19800.0
2012-04-04 11:05:00,65.72,65.78,65.7,65.78,14200.0,57.0047,57.0567,56.9873,57.0567,14200.0
2012-04-04 11:10:00,65.8,65.8,65.73,65.74,14600.0,57.0741,57.0741,57.0134,57.022,14600.0
2012-04-04 11:15:00,65.73,65.75,65.71,65.73,4000.0,57.0134,57.0307,56.996,57.0134,4000.0
2012-04-04 11:20:00,65.72,65.76,65.68,65.75,8600.0,57.0047,57.0394,56.97,57.0307,8600.0
2012-04-04 11:25:00,65.75,65.75,65.69,65.69,9900.0,57.0307,57.0307,56.9787,56.9787,9900.0
2012-04-04 11:30:00,65.71,65.77,65.71,65.77,15100.0,56.996,57.048,56.996,57.048,15100.0
2012-04-04 11:35:00,65.77,65.85,65.76,65.83,11500.0,57.048,57.1174,57.0394,57.1001,11500.0
2012-04-04 11:40:00,65.82,65.83,65.8,65.83,14200.0,57.0914,57.1001,57.0741,57.1001,14200.0
2012-04-04 11:45:00,65.81,65.82,65.76,65.77,11600.0,57.0827,57.0914,57.0394,57.048,11600.0
2012-04-04 11:50:00,65.77,65.79,65.75,65.78,35200.0,57.048,57.0654,57.0307,57.0567,35200.0
2012-04-04 11:55:00,65.78,65.79,65.74,65.74,64900.0,57.0567,57.0654,57.022,57.022,64900.0
2012-04-04 12:00:00,65.75,65.76,65.72,65.72,10200.0,57.0307,57.0394,57.0047,57.0047,10200.0
2012-04-04 12:05:00,65.71,65.75,65.71,65.74,93900.0,56.996,57.0307,56.996,57.022,93900.0
2012-04-04 12:10:00,65.73,65.75,65.72,65.74,7600.0,57.0134,57.0307,57.0047,57.022,7600.0
2012-04-04 12:15:00,65.75,65.8,65.74,65.79,24800.0,57.0307,57.0741,57.022,57.0654,24800.0
2012-04-04 12:20:00,65.79,65.79,65.75,65.75,25200.0,57.0654,57.0654,57.0307,57.0307,25200.0
2012-04-04 12:25:00,65.76,65.76,65.73,65.75,37100.0,57.0394,57.0394,57.0134,57.0307,37100.0
2012-04-04 12:30:00,65.75,65.75,65.72,65.74,20100.0,57.0307,57.0307,57.0047,57.022,20100.0
2012-04-04 12:35:00,65.74,65.75,65.72,65.74,20800.0,57.022,57.0307,57.0047,57.022,20800.0
2012-04-04 12:40:00,65.75,65.77,65.71,65.72,40400.0,57.0307,57.048,56.996,57.0047,40400.0
2012-04-04 12:45:00,65.72,65.73,65.68,65.7,38600.0,57.0047,57.0134,56.97,56.9873,38600.0
2012-04-04 12:50:00,65.7,65.73,65.69,65.7,20500.0,56.9873,57.0134,56.9787,56.9873,20500.0
2012-04-04 12:55:00,65.7,65.7,65.68,65.7,14900.0,56.9873,56.9873,56.97,56.9873,14900.0
2012-04-04 13:00:00,65.7,65.7,65.65,65.65,75500.0,56.9873,56.9873,56.944,56.944,75500.0
2012-04-04 13:05:00,65.65,65.67,65.63,65.64,25600.0,56.944,56.9613,56.9266,56.9353,25600.0
2012-04-04 13:10:00,65.65,65.65,65.63,65.63,26200.0,56.944,56.944,56.9266,56.9266,26200.0
2012-04-04 13:15:00,65.62,65.66,65.61,65.65,31800.0,56.9179,56.9526,56.9093,56.944,31800.0
2012-04-04 13:20:00,65.65,65.65,65.63,65.63,15200.0,56.944,56.944,56.9266,56.9266,15200.0
2012-04-04 13:25:00,65.63,65.63,65.57,65.58,18500.0,56.9266,56.9266,56.8746,56.8832,18500.0
2012-04-04 13:30:00,65.57,65.61,65.56,65.61,28000.0,56.8746,56.9093,56.8659,56.9093,28000.0
2012-04-04 13:35:00,65.61,65.61,65.58,65.59,27300.0,56.9093,56.9093,56.8832,56.8919,27300.0
2012-04-04 13:40:00,65.6,65.66,65.59,65.65,48600.0,56.9006,56.9526,56.8919,56.944,48600.0
2012-04-04 13:45:00,65.66,65.7,65.66,65.7,14800.0,56.9526,56.9873,56.9526,56.9873,14800.0
2012-04-04 13:50:00,65.71,65.72,65.71,65.71,13200.0,56.996,57.0047,56.996,56.996,13200.0
2012-04-04 13:55:00,65.7,65.75,65.69,65.74,31900.0,56.9873,57.0307,56.9787,57.022,31900.0
2012-04-04 14:00:00,65.73,65.73,65.7,65.7,32800.0,57.0134,57.0134,56.9873,56.9873,32800.0
2012-04-04 14:05:00,65.7,65.72,65.69,65.69,31500.0,56.9873,57.0047,56.9787,56.9787,31500.0
2012-04-04 14:10:00,65.7,65.73,65.7,65.73,18100.0,56.9873,57.0134,56.9873,57.0134,18100.0
2012-04-04 14:15:00,65.73,65.74,65.71,65.72,27100.0,57.0134,57.022,56.996,57.0047,27100.0
2012-04-04 14:20:00,65.7,65.7,65.65,65.66,12700.0,56.9873,56.9873,56.944,56.9526,12700.0
2012-04-04 14:25:00,65.66,65.68,65.65,65.68,54400.0,56.9526,56.97,56.944,56.97,54400.0
2012-04-04 14:30:00,65.67,65.73,65.66,65.73,34000.0,56.9613,57.0134,56.9526,57.0134,34000.0
2012-04-04 14:35:00,65.75,65.79,65.73,65.79,21900.0,57.0307,57.0654,57.0134,57.0654,21900.0
2012-04-04 14:40:00,65.78,65.82,65.77,65.81,22100.0,57.0567,57.0914,57.048,57.0827,22100.0
2012-04-04 14:45:00,65.81,65.84,65.8,65.81,23300.0,57.0827,57.1088,57.0741,57.0827,23300.0
2012-04-04 14:50:00,65.81,65.82,65.76,65.76,30100.0,57.0827,57.0914,57.0394,57.0394,30100.0
2012-04-04 14:55:00,65.77,65.81,65.77,65.79,42600.0,57.048,57.0827,57.048,57.0654,42600.0
2012-04-04 15:00:00,65.79,65.79,65.76,65.79,12100.0,57.0654,57.0654,57.0394,57.0654,12100.0
2012-04-04 15:05:00,65.79,65.84,65.77,65.84,12400.0,57.0654,57.1088,57.048,57.1088,12400.0
2012-04-04 15:10:00,65.82,65.89,65.81,65.87,26800.0,57.0914,57.1521,57.0827,57.1348,26800.0
2012-04-04 15:15:00,65.87,65.89,65.84,65.84,10900.0,57.1348,57.1521,57.1088,57.1088,10900.0
2012-04-04 15:20:00,65.85,65.86,65.82,65.82,27400.0,57.1174,57.1261,57.0914,57.0914,27400.0
2012-04-04 15:25:00,65.83,65.87,65.82,65.86,28500.0,57.1001,57.1348,57.0914,57.1261,28500.0
2012-04-04 15:30:00,65.87,65.92,65.86,65.92,12000.0,57.1348,57.1782,57.1261,57.1782,12000.0
2012-04-04 15:35:00,65.93,65.94,65.88,65.88,13900.0,57.1868,57.1955,57.1435,57.1435,13900.0
2012-04-04 15:40:00,65.88,65.93,65.88,65.9,15400.0,57.1435,57.1868,57.1435,57.1608,15400.0
2012-04-04 15:45:00,65.9,65.94,65.89,65.94,21700.0,57.1608,57.1955,57.1521,57.1955,21700.0
2012-04-04 15:50:00,65.95,65.95,65.87,65.9,22500.0,57.2042,57.2042,57.1348,57.1608,22500.0
2012-04-04 15:55:00,65.9,65.92,65.84,65.85,33000.0,57.1608,57.1782,57.1088,57.1174,33000.0
2012-04-05 09:30:00,65.65,65.75,65.65,65.74,33600.0,56.944,57.0307,56.944,57.022,33600.0
2012-04-05 09:35:00,65.74,65.75,65.65,65.68,11100.0,57.022,57.0307,56.944,56.97,11100.0
2012-04-05 09:40:00,65.67,65.75,65.66,65.75,7900.0,56.9613,57.0307,56.9526,57.0307,7900.0
2012-04-05 09:45:00,65.8,65.87,65.8,65.87,23400.0,57.0741,57.1348,57.0741,57.1348,23400.0
2012-04-05 09:50:00,65.88,65.91,65.87,65.87,7700.0,57.1435,57.1695,57.1348,57.1348,7700.0
2012-04-05 09:55:00,65.88,65.89,65.83,65.83,2000.0,57.1435,57.1521,57.1001,57.1001,2000.0
2012-04-05 10:00:00,65.83,65.9,65.82,65.86,13300.0,57.1001,57.1608,57.0914,57.1261,13300.0
2012-04-05 10:05:00,65.86,65.95,65.86,65.92,20900.0,57.1261,57.2042,57.1261,57.1782,20900.0
2012-04-05 10:10:00,65.91,65.93,65.87,65.88,7400.0,57.1695,57.1868,57.1348,57.1435,7400.0
2012-04-05 10:15:00,65.86,65.88,65.82,65.83,19600.0,57.1261,57.1435,57.0914,57.1001,19600.0
2012-04-05 10:20:00,65.83,65.85,65.82,65.83,14000.0,57.1001,57.1174,57.0914,57.1001,14000.0
2012-04-05 10:25:00,65.83,65.9,65.82,65.87,15600.0,57.1001,57.1608,57.0914,57.1348,15600.0
2012-04-05 10:30:00,65.86,65.88,65.83,65.84,9700.0,57.1261,57.1435,57.1001,57.1088,9700.0
2012-04-05 10:35:00,65.84,65.9,65.82,65.9,23100.0,57.1088,57.1608,57.0914,57.1608,23100.0
2012-04-05 10:40:00,65.92,65.97,65.92,65.95,6000.0,57.1782,57.2215,57.1782,57.2042,6000.0
2012-04-05 10:45:00,65.97,65.99,65.95,65.99,11900.0,57.2215,57.2389,57.2042,57.2389,11900.0
2012-04-05 10:50:00,66.0,66.0,65.95,65.98,9000.0,57.2475,57.2475,57.2042,57.2302,9000.0
2012-04-05 10:55:00,65.98,66.03,65.97,66.03,5400.0,57.2302,57.2736,57.2215,57.2736,5400.0
2012-04-05 11:00:00,66.02,66.04,66.02,66.04,4300.0,57.2649,57.2822,57.2649,57.2822,4300.0
2012-04-05 11:05:00,66.03,66.07,66.03,66.07,4900.0,57.2736,57.3083,57.2736,57.3083,4900.0
2012-04-05 11:10:00,66.07,66.09,66.06,66.09,9400.0,57.3083,57.3256,57.2996,57.3256,9400.0
2012-04-05 11:15:00,66.08,66.08,66.01,66.01,2400.0,57.3169,57.3169,57.2562,57.2562,2400.0
2012-04-05 11:20:00,66.03,66.04,66.01,66.02,12600.0,57.2736,57.2822,57.2562,57.2649,12600.0
2012-04-05 11:25:00,66.01,66.03,66.0,66.01,9500.0,57.2562,57.2736,57.2475,57.2562,9500.0
2012-04-05 11:30:00,66.01,66.04,65.98,65.99,20700.0,57.2562,57.2822,57.2302,57.2389,20700.0
2012-04-05 11:35:00,65.99,66.0,65.97,65.98,6100.0,57.2389,57.2475,57.2215,57.2302,6100.0
2012-04-05 11:40:00,65.98,66.02,65.98,66.0,4300.0,57.2302,57.2649,57.2302,57.2475,4300.0
2012-04-05 11:45:00,65.98,65.99,65.97,65.98,8100.0,57.2302,57.2389,57.2215,57.2302,8100.0
2012-04-05 11:50:00,65.98,65.99,65.96,65.96,6300.0,57.2302,57.2389,57.2128,57.2128,6300.0
2012-04-05 11:55:00,65.97,66.03,65.97,66.03,8800.0,57.2215,57.2736,57.2215,57.2736,8800.0
2012-04-05 12:00:00,66.04,66.05,66.0,66.03,11300.0,57.2822,57.2909,57.2475,57.2736,11300.0
2012-04-05 12:05:00,66.03,66.04,66.01,66.01,5700.0,57.2736,57.2822,57.2562,57.2562,5700.0
2012-04-05 12:10:00,66.01,66.02,66.0,66.01,3900.0,57.2562,57.2649,57.2475,57.2562,3900.0
2012-04-05 12:15:00,66.02,66.02,65.99,66.0,20100.0,57.2649,57.2649,57.2389,57.2475,20100.0
2012-04-05 12:20:00,66.0,66.05,65.99,66.05,6600.0,57.2475,57.2909,57.2389,57.2909,6600.0
2012-04-05 12:25:00,66.04,66.04,66.01,66.03,4000.0,57.2822,57.2822,57.2562,57.2736,4000.0
2012-04-05 12:30:00,66.03,66.04,66.0,66.04,8000.0,57.2736,57.2822,57.2475,57.2822,8000.0
2012-04-05 12:35:00,66.04,66.05,66.0,66.0,3000.0,57.2822,57.2909,57.2475,57.2475,3000.0
2012-04-05 12:40:00,66.0,66.0,65.98,66.0,11000.0,57.2475,57.2475,57.2302,57.2475,11000.0
2012-04-05 12:45:00,65.99,66.0,65.97,65.97,7500.0,57.2389,57.2475,57.2215,57.2215,7500.0
2012-04-05 12:50:00,65.97,65.99,65.97,65.98,3200.0,57.2215,57.2389,57.2215,57.2302,3200.0
2012-04-05 12:55:00,65.98,66.0,65.98,65.98,5900.0,57.2302,57.2475,57.2302,57.2302,5900.0
2012-04-05 13:00:00,65.99,66.03,65.99,66.02,6500.0,57.2389,57.2736,57.2389,57.2649,6500.0
2012-04-05 13:05:00,66.02,66.02,66.0,66.01,5000.0,57.2649,57.2649,57.2475,57.2562,5000.0
2012-04-05 13:10:00,66.01,66.01,65.98,65.98,4300.0,57.2562,57.2562,57.2302,57.2302,4300.0
2012-04-05 13:15:00,66.0,66.03,65.98,65.99,14300.0,57.2475,57.2736,57.2302,57.2389,14300.0
2012-04-05 13:20:00,65.97,66.02,65.97,65.99,6200.0,57.2215,57.2649,57.2215,57.2389,6200.0
2012-04-05 13:25:00,66.0,66.01,65.99,66.01,11100.0,57.2475,57.2562,57.2389,57.2562,11100.0
2012-04-05 13:30:00,66.0,66.0,65.99,65.99,1300.0,57.2475,57.2475,57.2389,57.2389,1300.0
2012-04-05 13:35:00,65.99,66.02,65.98,66.02,8600.0,57.2389,57.2649,57.2302,57.2649,8600.0
2012-04-05 13:40:00,66.02,66.02,65.99,66.0,8200.0,57.2649,57.2649,57.2389,57.2475,8200.0
2012-04-05 13:45:00,66.01,66.01,65.9,65.9,23200.0,57.2562,57.2562,57.1608,57.1608,23200.0
2012-04-05 13:50:00,65.88,65.92,65.88,65.9,6500.0,57.1435,57.1782,57.1435,57.1608,6500.0
2012-04-05 13:55:00,65.88,65.9,65.85,65.9,19900.0,57.1435,57.1608,57.1174,57.1608,19900.0
2012-04-05 14:00:00,65.9,65.9,65.87,65.89,2500.0,57.1608,57.1608,57.1348,57.1521,2500.0
2012-04-05 14:05:00,65.89,65.89,65.87,65.88,5600.0,57.1521,57.1521,57.1348,57.1435,5600.0
2012-04-05 14:10:00,65.89,65.89,65.87,65.88,75200.0,57.1521,57.1521,57.1348,57.1435,75200.0
2012-04-05 14:15:00,65.88,65.95,65.87,65.95,6000.0,57.1435,57.2042,57.1348,57.2042,6000.0
2012-04-05 14:20:00,65.95,65.95,65.92,65.93,5200.0,57.2042,57.2042,57.1782,57.1868,5200.0
2012-04-05 14:25:00,65.93,65.93,65.92,65.93,35500.0,57.1868,57.1868,57.1782,57.1868,35500.0
2012-04-05 14:30:00,65.93,65.94,65.9,65.93,53800.0,57.1868,57.1955,57.1608,57.1868,53800.0
2012-04-05 14:35:00,65.92,65.94,65.9,65.9,24200.0,57.1782,57.1955,57.1608,57.1608,24200.0
2012-04-05 14:40:00,65.9,65.92,65.88,65.91,60600.0,57.1608,57.1782,57.1435,57.1695,60600.0
2012-04-05 14:45:00,65.91,65.92,65.9,65.92,8600.0,57.1695,57.1782,57.1608,57.1782,8600.0
2012-04-05 14:50:00,65.9,65.96,65.89,65.96,18800.0,57.1608,57.2128,57.1521,57.2128,18800.0
2012-04-05 14:55:00,65.95,65.98,65.94,65.96,11300.0,57.2042,57.2302,57.1955,57.2128,11300.0
2012-04-05 15:00:00,65.95,65.96,65.94,65.95,31300.0,57.2042,57.2128,57.1955,57.2042,31300.0
2012-04-05 15:05:00,65.95,65.97,65.94,65.94,13000.0,57.2042,57.2215,57.1955,57.1955,13000.0
2012-04-05 15:10:00,65.93,65.93,65.89,65.9,31000.0,57.1868,57.1868,57.1521,57.1608,31000.0
2012-04-05 15:15:00,65.91,65.93,65.9,65.92,12200.0,57.1695,57.1868,57.1608,57.1782,12200.0
2012-04-05 15:20:00,65.93,65.97,65.93,65.95,14500.0,57.1868,57.2215,57.1868,57.2042,14500.0
2012-04-05 15:25:00,65.96,66.0,65.95,65.99,130900.0,57.2128,57.2475,57.2042,57.2389,130900.0
2012-04-05 15:30:00,65.99,66.0,65.97,65.98,80000.0,57.2389,57.2475,57.2215,57.2302,80000.0
2012-04-05 15:35:00,65.99,66.01,65.99,65.99,18400.0,57.2389,57.2562,57.2389,57.2389,18400.0
2012-04-05 15:40:00,66.0,66.01,65.99,66.0,49000.0,57.2475,57.2562,57.2389,57.2475,49000.0
2012-04-05 15:45:00,66.01,66.03,65.98,66.0,63600.0,57.2562,57.2736,57.2302,57.2475,63600.0
2012-04-05 15:50:00,66.0,66.03,66.0,66.03,58100.0,57.2475,57.2736,57.2475,57.2736,58100.0
2012-04-05 15:55:00,66.02,66.04,65.98,65.99,81300.0,57.2649,57.2822,57.2302,57.2389,81300.0
2012-04-09 09:30:00,65.17,65.2,65.09,65.16,35100.0,56.5276,56.5536,56.4582,56.5189,35100.0
2012-04-09 09:35:00,65.16,65.25,65.16,65.2,13900.0,56.5189,56.597,56.5189,56.5536,13900.0
2012-04-09 09:40:00,65.21,65.22,65.19,65.2,9900.0,56.5623,56.571,56.545,56.5536,9900.0
2012-04-09 09:45:00,65.19,65.19,65.14,65.14,5000.0,56.545,56.545,56.5016,56.5016,5000.0
2012-04-09 09:50:00,65.13,65.14,65.08,65.13,14500.0,56.4929,56.5016,56.4495,56.4929,14500.0
2012-04-09 09:55:00,65.1,65.14,65.1,65.14,5100.0,56.4669,56.5016,56.4669,56.5016,5100.0
2012-04-09 10:00:00,65.14,65.22,65.14,65.2,16700.0,56.5016,56.571,56.5016,56.5536,16700.0
2012-04-09 10:05:00,65.2,65.22,65.17,65.18,11500.0,56.5536,56.571,56.5276,56.5363,11500.0
2012-04-09 10:10:00,65.18,65.21,65.17,65.21,24900.0,56.5363,56.5623,56.5276,56.5623,24900.0
2012-04-09 10:15:00,65.22,65.26,65.22,65.25,12100.0,56.571,56.6057,56.571,56.597,12100.0
2012-04-09 10:20:00,65.25,65.32,65.21,65.32,20100.0,56.597,56.6577,56.5623,56.6577,20100.0
2012-04-09 10:25:00,65.35,65.36,65.3,65.33,14400.0,56.6837,56.6924,56.6404,56.6664,14400.0
2012-04-09 10:30:00,65.32,65.34,65.27,65.27,11200.0,56.6577,56.6751,56.6144,56.6144,11200.0
2012-04-09 10:35:00,65.29,65.3,65.25,65.25,10600.0,56.6317,56.6404,56.597,56.597,10600.0
2012-04-09 10:40:00,65.27,65.32,65.26,65.32,9500.0,56.6144,56.6577,56.6057,56.6577,9500.0
2012-04-09 10:45:00,65.32,65.35,65.31,65.35,12200.0,56.6577,56.6837,56.649,56.6837,12200.0
2012-04-09 10:50:00,65.34,65.35,65.3,65.34,16200.0,56.6751,56.6837,56.6404,56.6751,16200.0
2012-04-09 10:55:00,65.34,65.36,65.33,65.34,20600.0,56.6751,56.6924,56.6664,56.6751,20600.0
2012-04-09 11:00:00,65.36,65.37,65.29,65.32,18500.0,56.6924,56.7011,56.6317,56.6577,18500.0
2012-04-09 11:05:00,65.31,65.32,65.28,65.3,14400.0,56.649,56.6577,56.623,56.6404,14400.0
2012-04-09 11:10:00,65.3,65.3,65.19,65.22,50100.0,56.6404,56.6404,56.545,56.571,50100.0
2012-04-09 11:15:00,65.22,65.22,65.18,65.19,9200.0,56.571,56.571,56.5363,56.545,9200.0
2012-04-09 11:20:00,65.19,65.21,65.19,65.21,7500.0,56.545,56.5623,56.545,56.5623,7500.0
2012-04-09 11:25:00,65.2,65.22,65.18,65.18,10800.0,56.5536,56.571,56.5363,56.5363,10800.0
2012-04-09 11:30:00,65.19,65.23,65.19,65.21,7700.0,56.545,56.5797,56.545,56.5623,7700.0
2012-04-09 11:35:00,65.2,65.2,65.18,65.19,10200.0,56.5536,56.5536,56.5363,56.545,10200.0
2012-04-09 11:40:00,65.21,65.23,65.21,65.22,6400.0,56.5623,56.5797,56.5623,56.571,6400.0
2012-04-09 11:45:00,65.22,65.26,65.21,65.25,5400.0,56.571,56.6057,56.5623,56.597,5400.0
2012-04-09 11:50:00,65.24,65.25,65.23,65.24,4500.0,56.5883,56.597,56.5797,56.5883,4500.0
2012-04-09 11:55:00,65.24,65.28,65.22,65.28,4000.0,56.5883,56.623,56.571,56.623,4000.0
2012-04-09 12:00:00,65.27,65.28,65.25,65.27,58200.0,56.6144,56.623,56.597,56.6144,58200.0
2012-04-09 12:05:00,65.26,65.27,65.24,65.26,48200.0,56.6057,56.6144,56.5883,56.6057,48200.0
2012-04-09 12:10:00,65.26,65.31,65.26,65.3,26000.0,56.6057,56.649,56.6057,56.6404,26000.0
2012-04-09 12:15:00,65.3,65.34,65.29,65.33,17400.0,56.6404,56.6751,56.6317,56.6664,17400.0
2012-04-09 12:20:00,65.32,65.33,65.31,65.31,11900.0,56.6577,56.6664,56.649,56.649,11900.0
2012-04-09 12:25:00,65.3,65.33,65.3,65.3,8600.0,56.6404,56.6664,56.6404,56.6404,8600.0
2012-04-09 12:30:00,65.31,65.36,65.3,65.35,9300.0,56.649,56.6924,56.6404,56.6837,9300.0
2012-04-09 12:35:00,65.35,65.42,65.35,65.41,7900.0,56.6837,56.7445,56.6837,56.7358,7900.0
2012-04-09 12:40:00,65.41,65.41,65.36,65.38,4500.0,56.7358,56.7358,56.6924,56.7098,4500.0
2012-04-09 12:45:00,65.38,65.42,65.38,65.41,19200.0,56.7098,56.7445,56.7098,56.7358,19200.0
2012-04-09 12:50:00,65.41,65.42,65.4,65.4,2500.0,56.7358,56.7445,56.7271,56.7271,2500.0
2012-04-09 12:55:00,65.39,65.43,65.37,65.43,52200.0,56.7184,56.7531,56.7011,56.7531,52200.0
2012-04-09 13:00:00,65.4,65.42,65.39,65.41,18100.0,56.7271,56.7445,56.7184,56.7358,18100.0
2012-04-09 13:05:00,65.41,65.42,65.4,65.42,18400.0,56.7358,56.7445,56.7271,56.7445,18400.0
2012-04-09 13:10:00,65.42,65.42,65.4,65.42,17000.0,56.7445,56.7445,56.7271,56.7445,17000.0
2012-04-09 13:15:00,65.41,65.41,65.36,65.36,15700.0,56.7358,56.7358,56.6924,56.6924,15700.0
2012-04-09 13:20:00,65.36,65.36,65.32,65.36,4100.0,56.6924,56.6924,56.6577,56.6924,4100.0
2012-04-09 13:25:00,65.36,65.36,65.32,65.33,15700.0,56.6924,56.6924,56.6577,56.6664,15700.0
2012-04-09 13:30:00,65.33,65.35,65.33,65.34,11300.0,56.6664,56.6837,56.6664,56.6751,11300.0
2012-04-09 13:35:00,65.35,65.38,65.35,65.38,6500.0,56.6837,56.7098,56.6837,56.7098,6500.0
2012-04-09 13:40:00,65.39,65.41,65.38,65.39,33300.0,56.7184,56.7358,56.7098,56.7184,33300.0
2012-04-09 13:45:00,65.4,65.41,65.39,65.41,5800.0,56.7271,56.7358,56.7184,56.7358,5800.0
2012-04-09 13:50:00,65.42,65.44,65.39,65.43,17400.0,56.7445,56.7618,56.7184,56.7531,17400.0
2012-04-09 13:55:00,65.44,65.48,65.43,65.47,71100.0,56.7618,56.7965,56.7531,56.7878,71100.0
2012-04-09 14:00:00,65.47,65.47,65.41,65.42,6400.0,56.7878,56.7878,56.7358,56.7445,6400.0
2012-04-09 14:05:00,65.4,65.45,65.4,65.45,18800.0,56.7271,56.7705,56.7271,56.7705,18800.0
2012-04-09 14:10:00,65.45,65.45,65.42,65.43,23000.0,56.7705,56.7705,56.7445,56.7531,23000.0
2012-04-09 14:15:00,65.44,65.48,65.43,65.47,51600.0,56.7618,56.7965,56.7531,56.7878,51600.0
2012-04-09 14:20:00,65.47,65.5,65.47,65.5,27500.0,56.7878,56.8139,56.7878,56.8139,27500.0
2012-04-09 14:25:00,65.49,65.5,65.48,65.48,27900.0,56.8052,56.8139,56.7965,56.7965,27900.0
2012-04-09 14:30:00,65.48,65.49,65.46,65.48,20300.0,56.7965,56.8052,56.7792,56.7965,20300.0
2012-04-09 14:35:00,65.5,65.54,65.48,65.51,8000.0,56.8139,56.8485,56.7965,56.8225,8000.0
2012-04-09 14:40:00,65.54,65.54,65.5,65.5,13100.0,56.8485,56.8485,56.8139,56.8139,13100.0
2012-04-09 14:45:00,65.51,65.54,65.5,65.54,11900.0,56.8225,56.8485,56.8139,56.8485,11900.0
2012-04-09 14:50:00,65.54,65.56,65.53,65.55,8900.0,56.8485,56.8659,56.8399,56.8572,8900.0
2012-04-09 14:55:00,65.55,65.57,65.52,65.52,12700.0,56.8572,56.8746,56.8312,56.8312,12700.0
2012-04-09 15:00:00,65.53,65.54,65.52,65.53,26600.0,56.8399,56.8485,56.8312,56.8399,26600.0
2012-04-09 15:05:00,65.53,65.55,65.5,65.51,15700.0,56.8399,56.8572,56.8139,56.8225,15700.0
2012-04-09 15:10:00,65.51,65.51,65.49,65.5,14600.0,56.8225,56.8225,56.8052,56.8139,14600.0
2012-04-09 15:15:00,65.5,65.52,65.5,65.5,8500.0,56.8139,56.8312,56.8139,56.8139,8500.0
2012-04-09 15:20:00,65.51,65.53,65.5,65.5,10800.0,56.8225,56.8399,56.8139,56.8139,10800.0
2012-04-09 15:25:00,65.51,65.51,65.43,65.43,9600.0,56.8225,56.8225,56.7531,56.7531,9600.0
2012-04-09 15:30:00,65.43,65.44,65.42,65.43,9900.0,56.7531,56.7618,56.7445,56.7531,9900.0
2012-04-09 15:35:00,65.43,65.45,65.39,65.41,49500.0,56.7531,56.7705,56.7184,56.7358,49500.0
2012-04-09 15:40:00,65.43,65.45,65.41,65.45,7000.0,56.7531,56.7705,56.7358,56.7705,7000.0
2012-04-09 15:45:00,65.44,65.45,65.38,65.41,25500.0,56.7618,56.7705,56.7098,56.7358,25500.0
2012-04-09 15:50:00,65.39,65.42,65.39,65.4,17400.0,56.7184,56.7445,56.7184,56.7271,17400.0
2012-04-09 15:55:00,65.41,65.41,65.32,65.32,62700.0,56.7358,56.7358,56.6577,56.6577,62700.0
2012-04-10 09:30:00,65.2,65.32,65.17,65.28,19400.0,56.5536,56.6577,56.5276,56.623,19400.0
2012-04-10 09:35:00,65.29,65.34,65.28,65.33,12300.0,56.6317,56.6751,56.623,56.6664,12300.0
2012-04-10 09:40:00,65.33,65.37,65.33,65.37,24500.0,56.6664,56.7011,56.6664,56.7011,24500.0
2012-04-10 09:45:00,65.34,65.35,65.31,65.31,5900.0,56.6751,56.6837,56.649,56.649,5900.0
2012-04-10 09:50:00,65.29,65.3,65.27,65.28,29300.0,56.6317,56.6404,56.6144,56.623,29300.0
2012-04-10 09:55:00,65.27,65.3,65.27,65.3,8400.0,56.6144,56.6404,56.6144,56.6404,8400.0
2012-04-10 10:00:00,65.34,65.34,65.16,65.2,12200.0,56.6751,56.6751,56.5189,56.5536,12200.0
2012-04-10 10:05:00,65.19,65.19,65.11,65.11,10700.0,56.545,56.545,56.4756,56.4756,10700.0
2012-04-10 10:10:00,65.11,65.14,65.1,65.13,4500.0,56.4756,56.5016,56.4669,56.4929,4500.0
2012-04-10 10:15:00,65.07,65.1,65.07,65.07,3400.0,56.4409,56.4669,56.4409,56.4409,3400.0
2012-04-10 10:20:00,65.06,65.08,65.02,65.03,7300.0,56.4322,56.4495,56.3975,56.4062,7300.0
2012-04-10 10:25:00,65.03,65.14,65.02,65.13,15400.0,56.4062,56.5016,56.3975,56.4929,15400.0
2012-04-10 10:30:00,65.12,65.15,65.09,65.13,8300.0,56.4842,56.5103,56.4582,56.4929,8300.0
2012-04-10 10:35:00,65.14,65.14,65.12,65.12,32700.0,56.5016,56.5016,56.4842,56.4842,32700.0
2012-04-10 10:40:00,65.1,65.12,65.09,65.12,7000.0,56.4669,56.4842,56.4582,56.4842,7000.0
2012-04-10 10:45:00,65.1,65.15,65.1,65.1,20200.0,56.4669,56.5103,56.4669,56.4669,20200.0
2012-04-10 10:50:00,65.11,65.11,65.05,65.06,14300.0,56.4756,56.4756,56.4235,56.4322,14300.0
2012-04-10 10:55:00,65.06,65.06,64.97,65.0,20300.0,56.4322,56.4322,56.3541,56.3802,20300.0
2012-04-10 11:00:00,64.99,65.06,64.99,65.05,24700.0,56.3715,56.4322,56.3715,56.4235,24700.0
2012-04-10 11:05:00,65.06,65.06,65.0,65.02,30300.0,56.4322,56.4322,56.3802,56.3975,30300.0
2012-04-10 11:10:00,65.02,65.03,64.94,64.96,27300.0,56.3975,56.4062,56.3281,56.3455,27300.0
2012-04-10 11:15:00,64.95,64.95,64.93,64.93,4400.0,56.3368,56.3368,56.3194,56.3194,4400.0
2012-04-10 11:20:00,64.92,64.92,64.88,64.92,5900.0,56.3108,56.3108,56.2761,56.3108,5900.0
2012-04-10 11:25:00,64.93,64.98,64.93,64.95,12200.0,56.3194,56.3628,56.3194,56.3368,12200.0
2012-04-10 11:30:00,64.94,64.96,64.9,64.9,11800.0,56.3281,56.3455,56.2934,56.2934,11800.0
2012-04-10 11:35:00,64.89,64.89,64.85,64.85,3500.0,56.2847,56.2847,56.25,56.25,3500.0
2012-04-10 11:40:00,64.84,64.85,64.8,64.82,24500.0,56.2414,56.25,56.2067,56.224,24500.0
2012-04-10 11:45:00,64.83,64.83,64.75,64.76,7900.0,56.2327,56.2327,56.1633,56.172,7900.0
2012-04-10 11:50:00,64.76,64.76,64.56,64.57,54700.0,56.172,56.172,55.9985,56.0072,54700.0
2012-04-10 11:55:00,64.58,64.64,64.56,64.64,15500.0,56.0159,56.0679,55.9985,56.0679,15500.0
2012-04-10 12:00:00,64.63,64.64,64.6,64.61,52800.0,56.0592,56.0679,56.0332,56.0419,52800.0
2012-04-10 12:05:00,64.6,64.61,64.5,64.5,59600.0,56.0332,56.0419,55.9465,55.9465,59600.0
2012-04-10 12:10:00,64.51,64.51,64.39,64.41,38000.0,55.9551,55.9551,55.8511,55.8684,38000.0
2012-04-10 12:15:00,64.4,64.45,64.33,64.45,31900.0,55.8597,55.9031,55.799,55.9031,31900.0
2012-04-10 12:20:00,64.44,64.45,64.4,64.44,15100.0,55.8944,55.9031,55.8597,55.8944,15100.0
2012-04-10 12:25:00,64.43,64.49,64.43,64.48,72900.0,55.8857,55.9378,55.8857,55.9291,72900.0
2012-04-10 12:30:00,64.49,64.51,64.46,64.47,12300.0,55.9378,55.9551,55.9118,55.9204,12300.0
2012-04-10 12:35:00,64.46,64.49,64.42,64.43,8700.0,55.9118,55.9378,55.8771,55.8857,8700.0
2012-04-10 12:40:00,64.43,64.49,64.42,64.49,8300.0,55.8857,55.9378,55.8771,55.9378,8300.0
2012-04-10 12:45:00,64.48,64.49,64.4,64.4,7700.0,55.9291,55.9378,55.8597,55.8597,7700.0
2012-04-10 12:50:00,64.4,64.4,64.33,64.34,15300.0,55.8597,55.8597,55.799,55.8077,15300.0
2012-04-10 12:55:00,64.36,64.42,64.36,64.42,12000.0,55.825,55.8771,55.825,55.8771,12000.0
2012-04-10 13:00:00,64.42,64.45,64.4,64.41,21500.0,55.8771,55.9031,55.8597,55.8684,21500.0
2012-04-10 13:05:00,64.43,64.44,64.36,64.37,6400.0,55.8857,55.8944,55.825,55.8337,6400.0
2012-04-10 13:10:00,64.37,64.37,64.29,64.31,11500.0,55.8337,55.8337,55.7643,55.7817,11500.0
2012-04-10 13:15:00,64.33,64.34,64.19,64.19,21000.0,55.799,55.8077,55.6776,55.6776,21000.0
2012-04-10 13:20:00,64.19,64.3,64.19,64.29,9300.0,55.6776,55.773,55.6776,55.7643,9300.0
2012-04-10 13:25:00,64.3,64.31,64.27,64.3,27400.0,55.773,55.7817,55.747,55.773,27400.0
2012-04-10 13:30:00,64.31,64.31,64.24,64.25,13300.0,55.7817,55.7817,55.7209,55.7296,13300.0
2012-04-10 13:35:00,64.24,64.31,64.24,64.3,6900.0,55.7209,55.7817,55.7209,55.773,6900.0
2012-04-10 13:40:00,64.3,64.35,64.27,64.35,13200.0,55.773,55.8164,55.747,55.8164,13200.0
2012-04-10 13:45:00,64.35,64.4,64.35,64.39,33000.0,55.8164,55.8597,55.8164,55.8511,33000.0
2012-04-10 13:50:00,64.39,64.4,64.37,64.37,5100.0,55.8511,55.8597,55.8337,55.8337,5100.0
2012-04-10 13:55:00,64.37,64.38,64.34,64.34,13400.0,55.8337,55.8424,55.8077,55.8077,13400.0
2012-04-10 14:00:00,64.34,64.38,64.3,64.31,20600.0,55.8077,55.8424,55.773,55.7817,20600.0
2012-04-10 14:05:00,64.29,64.36,64.29,64.36,27700.0,55.7643,55.825,55.7643,55.825,27700.0
2012-04-10 14:10:00,64.36,64.38,64.32,64.32,10800.0,55.825,55.8424,55.7903,55.7903,10800.0
2012-04-10 14:15:00,64.31,64.33,64.24,64.26,16600.0,55.7817,55.799,55.7209,55.7383,16600.0
2012-04-10 14:20:00,64.25,64.27,64.21,64.22,7700.0,55.7296,55.747,55.6949,55.7036,7700.0
2012-04-10 14:25:00,64.21,64.29,64.21,64.29,15500.0,55.6949,55.7643,55.6949,55.7643,15500.0
2012-04-10 14:30:00,64.3,64.31,64.15,64.19,38800.0,55.773,55.7817,55.6429,55.6776,38800.0
2012-04-10 14:35:00,64.19,64.21,64.07,64.08,102900.0,55.6776,55.6949,55.5735,55.5822,102900.0
2012-04-10 14:40:00,64.09,64.21,64.09,64.2,22300.0,55.5908,55.6949,55.5908,55.6862,22300.0
2012-04-10 14:45:00,64.2,64.28,64.19,64.28,13300.0,55.6862,55.7556,55.6776,55.7556,13300.0
2012-04-10 14:50:00,64.28,64.28,64.25,64.28,7600.0,55.7556,55.7556,55.7296,55.7556,7600.0
2012-04-10 14:55:00,64.27,64.28,64.22,64.23,45400.0,55.747,55.7556,55.7036,55.7123,45400.0
2012-04-10 15:00:00,64.24,64.24,64.15,64.17,26500.0,55.7209,55.7209,55.6429,55.6602,26500.0
2012-04-10 15:05:00,64.18,64.22,64.12,64.16,38200.0,55.6689,55.7036,55.6169,55.6516,38200.0
2012-04-10 15:10:00,64.16,64.18,64.12,64.12,88900.0,55.6516,55.6689,55.6169,55.6169,88900.0
2012-04-10 15:15:00,64.12,64.22,64.1,64.22,36900.0,55.6169,55.7036,55.5995,55.7036,36900.0
2012-04-10 15:20:00,64.21,64.23,64.17,64.17,37400.0,55.6949,55.7123,55.6602,55.6602,37400.0
2012-04-10 15:25:00,64.19,64.21,64.15,64.18,35900.0,55.6776,55.6949,55.6429,55.6689,35900.0
2012-04-10 15:30:00,64.18,64.31,64.17,64.27,34900.0,55.6689,55.7817,55.6602,55.747,34900.0
2012-04-10 15:35:00,64.28,64.34,64.28,64.32,167700.0,55.7556,55.8077,55.7556,55.7903,167700.0
2012-04-10 15:40:00,64.34,64.35,64.21,64.23,55300.0,55.8077,55.8164,55.6949,55.7123,55300.0
2012-04-10 15:45:00,64.24,64.24,64.17,64.23,137400.0,55.7209,55.7209,55.6602,55.7123,137400.0
2012-04-10 15:50:00,64.23,64.27,64.21,64.26,45400.0,55.7123,55.747,55.6949,55.7383,45400.0
2012-04-10 15:55:00,64.25,64.28,64.16,64.16,58900.0,55.7296,55.7556,55.6516,55.6516,58900.0
2012-04-11 09:30:00,64.76,64.82,64.72,64.72,143800.0,56.172,56.224,56.1373,56.1373,143800.0
2012-04-11 09:35:00,64.73,64.82,64.73,64.75,27900.0,56.146,56.224,56.146,56.1633,27900.0
2012-04-11 09:40:00,64.71,64.82,64.71,64.79,48500.0,56.1286,56.224,56.1286,56.198,48500.0
2012-04-11 09:45:00,64.78,64.8,64.73,64.73,20100.0,56.1893,56.2067,56.146,56.146,20100.0
2012-04-11 09:50:00,64.75,64.75,64.68,64.69,20300.0,56.1633,56.1633,56.1026,56.1113,20300.0
2012-04-11 09:55:00,64.69,64.75,64.68,64.73,17200.0,56.1113,56.1633,56.1026,56.146,17200.0
2012-04-11 10:00:00,64.73,64.81,64.73,64.78,33400.0,56.146,56.2154,56.146,56.1893,33400.0
2012-04-11 10:05:00,64.78,64.8,64.74,64.75,24300.0,56.1893,56.2067,56.1546,56.1633,24300.0
2012-04-11 10:10:00,64.76,64.8,64.75,64.79,42300.0,56.172,56.2067,56.1633,56.198,42300.0
2012-04-11 10:15:00,64.81,64.86,64.8,64.86,28800.0,56.2154,56.2587,56.2067,56.2587,28800.0
2012-04-11 10:20:00,64.86,64.86,64.8,64.82,9400.0,56.2587,56.2587,56.2067,56.224,9400.0
2012-04-11 10:25:00,64.84,64.86,64.81,64.84,15800.0,56.2414,56.2587,56.2154,56.2414,15800.0
2012-04-11 10:30:00,64.86,64.94,64.85,64.93,22400.0,56.2587,56.3281,56.25,56.3194,22400.0
2012-04-11 10:35:00,64.93,64.93,64.87,64.88,13200.0,56.3194,56.3194,56.2674,56.2761,13200.0
2012-04-11 10:40:00,64.87,64.9,64.83,64.86,22000.0,56.2674,56.2934,56.2327,56.2587,22000.0
2012-04-11 10:45:00,64.86,64.86,64.82,64.83,27700.0,56.2587,56.2587,56.224,56.2327,27700.0
2012-04-11 10:50:00,64.85,64.87,64.79,64.81,10900.0,56.25,56.2674,56.198,56.2154,10900.0
2012-04-11 10:55:00,64.81,64.85,64.8,64.84,18600.0,56.2154,56.25,56.2067,56.2414,18600.0
2012-04-11 11:00:00,64.84,64.86,64.81,64.82,44800.0,56.2414,56.2587,56.2154,56.224,44800.0
2012-04-11 11:05:00,64.82,64.83,64.77,64.82,87500.0,56.224,56.2327,56.1807,56.224,87500.0
2012-04-11 11:10:00,64.81,64.82,64.74,64.74,12600.0,56.2154,56.224,56.1546,56.1546,12600.0
2012-04-11 11:15:00,64.75,64.76,64.72,64.75,11400.0,56.1633,56.172,56.1373,56.1633,11400.0
2012-04-11 11:20:00,64.75,64.76,64.73,64.76,15700.0,56.1633,56.172,56.146,56.172,15700.0
2012-04-11 11:25:00,64.76,64.77,64.73,64.73,22800.0,56.172,56.1807,56.146,56.146,22800.0
2012-04-11 11:30:00,64.74,64.77,64.73,64.76,6900.0,56.1546,56.1807,56.146,56.172,6900.0
2012-04-11 11:35:00,64.77,64.78,64.75,64.75,5300.0,56.1807,56.1893,56.1633,56.1633,5300.0
2012-04-11 11:40:00,64.74,64.75,64.69,64.71,42300.0,56.1546,56.1633,56.1113,56.1286,42300.0
2012-04-11 11:45:00,64.7,64.72,64.65,64.65,9600.0,56.1199,56.1373,56.0766,56.0766,9600.0
2012-04-11 11:50:00,64.65,64.69,64.65,64.67,11400.0,56.0766,56.1113,56.0766,56.0939,11400.0
2012-04-11 11:55:00,64.66,64.67,64.63,64.64,20000.0,56.0852,56.0939,56.0592,56.0679,20000.0
2012-04-11 12:00:00,64.64,64.67,64.62,64.62,27600.0,56.0679,56.0939,56.0506,56.0506,27600.0
2012-04-11 12:05:00,64.61,64.64,64.6,64.62,15400.0,56.0419,56.0679,56.0332,56.0506,15400.0
2012-04-11 12:10:00,64.62,64.69,64.62,64.68,10100.0,56.0506,56.1113,56.0506,56.1026,10100.0
2012-04-11 12:15:00,64.69,64.71,64.69,64.7,19000.0,56.1113,56.1286,56.1113,56.1199,19000.0
2012-04-11 12:20:00,64.7,64.71,64.67,64.7,47500.0,56.1199,56.1286,56.0939,56.1199,47500.0
2012-04-11 12:25:00,64.7,64.72,64.7,64.72,7100.0,56.1199,56.1373,56.1199,56.1373,7100.0
2012-04-11 12:30:00,64.71,64.72,64.7,64.72,3700.0,56.1286,56.1373,56.1199,56.1373,3700.0
2012-04-11 12:35:00,64.71,64.72,64.69,64.72,9500.0,56.1286,56.1373,56.1113,56.1373,9500.0
2012-04-11 12:40:00,64.72,64.74,64.71,64.74,4500.0,56.1373,56.1546,56.1286,56.1546,4500.0
2012-04-11 12:45:00,64.74,64.74,64.71,64.71,11100.0,56.1546,56.1546,56.1286,56.1286,11100.0
2012-04-11 12:50:00,64.71,64.76,64.69,64.75,11000.0,56.1286,56.172,56.1113,56.1633,11000.0
2012-04-11 12:55:00,64.75,64.78,64.74,64.78,29100.0,56.1633,56.1893,56.1546,56.1893,29100.0
2012-04-11 13:00:00,64.78,64.78,64.72,64.78,13000.0,56.1893,56.1893,56.1373,56.1893,13000.0
2012-04-11 13:05:00,64.76,64.81,64.76,64.78,10100.0,56.172,56.2154,56.172,56.1893,10100.0
2012-04-11 13:10:00,64.78,64.78,64.74,64.74,12000.0,56.1893,56.1893,56.1546,56.1546,12000.0
2012-04-11 13:15:00,64.75,64.76,64.75,64.75,8000.0,56.1633,56.172,56.1633,56.1633,8000.0
2012-04-11 13:20:00,64.74,64.76,64.72,64.73,22500.0,56.1546,56.172,56.1373,56.146,22500.0
2012-04-11 13:25:00,64.73,64.73,64.7,64.72,7100.0,56.146,56.146,56.1199,56.1373,7100.0
2012-04-11 13:30:00,64.73,64.75,64.68,64.7,33800.0,56.146,56.1633,56.1026,56.1199,33800.0
2012-04-11 13:35:00,64.7,64.76,64.7,64.76,33800.0,56.1199,56.172,56.1199,56.172,33800.0
2012-04-11 13:40:00,64.74,64.78,64.74,64.77,18100.0,56.1546,56.1893,56.1546,56.1807,18100.0
2012-04-11 13:45:00,64.77,64.78,64.75,64.78,11700.0,56.1807,56.1893,56.1633,56.1893,11700.0
2012-04-11 13:50:00,64.79,64.83,64.78,64.81,10500.0,56.198,56.2327,56.1893,56.2154,10500.0
2012-04-11 13:55:00,64.81,64.81,64.81,64.81,600.0,56.2154,56.2154,56.2154,56.2154,600.0
2012-04-11 14:00:00,64.81,64.81,64.73,64.75,11500.0,56.2154,56.2154,56.146,56.1633,11500.0
2012-04-11 14:05:00,64.75,64.77,64.69,64.73,80800.0,56.1633,56.1807,56.1113,56.146,80800.0
2012-04-11 14:10:00,64.72,64.73,64.68,64.73,17300.0,56.1373,56.146,56.1026,56.146,17300.0
2012-04-11 14:15:00,64.73,64.74,64.71,64.72,10800.0,56.146,56.1546,56.1286,56.1373,10800.0
2012-04-11 14:20:00,64.73,64.78,64.73,64.74,9200.0,56.146,56.1893,56.146,56.1546,9200.0
2012-04-11 14:25:00,64.75,64.75,64.7,64.72,32000.0,56.1633,56.1633,56.1199,56.1373,32000.0
2012-04-11 14:30:00,64.73,64.73,64.61,64.62,25000.0,56.146,56.146,56.0419,56.0506,25000.0
2012-04-11 14:35:00,64.62,64.69,64.62,64.68,11200.0,56.0506,56.1113,56.0506,56.1026,11200.0
2012-04-11 14:40:00,64.68,64.68,64.63,64.63,15700.0,56.1026,56.1026,56.0592,56.0592,15700.0
2012-04-11 14:45:00,64.63,64.69,64.63,64.69,20500.0,56.0592,56.1113,56.0592,56.1113,20500.0
2012-04-11 14:50:00,64.69,64.69,64.67,64.69,6400.0,56.1113,56.1113,56.0939,56.1113,6400.0
2012-04-11 14:55:00,64.69,64.75,64.68,64.7,24900.0,56.1113,56.1633,56.1026,56.1199,24900.0
2012-04-11 15:00:00,64.7,64.72,64.68,64.68,13400.0,56.1199,56.1373,56.1026,56.1026,13400.0
2012-04-11 15:05:00,64.68,64.69,64.66,64.67,15100.0,56.1026,56.1113,56.0852,56.0939,15100.0
2012-04-11 15:10:00,64.67,64.67,64.59,64.6,67700.0,56.0939,56.0939,56.0245,56.0332,67700.0
2012-04-11 15:15:00,64.61,64.63,64.6,64.62,23800.0,56.0419,56.0592,56.0332,56.0506,23800.0
2012-04-11 15:20:00,64.63,64.63,64.55,64.57,43900.0,56.0592,56.0592,55.9898,56.0072,43900.0
2012-04-11 15:25:00,64.59,64.63,64.59,64.6,14100.0,56.0245,56.0592,56.0245,56.0332,14100.0
2012-04-11 15:30:00,64.61,64.66,64.6,64.65,26000.0,56.0419,56.0852,56.0332,56.0766,26000.0
2012-04-11 15:35:00,64.65,64.65,64.61,64.61,46500.0,56.0766,56.0766,56.0419,56.0419,46500.0
2012-04-11 15:40:00,64.62,64.67,64.59,64.59,38700.0,56.0506,56.0939,56.0245,56.0245,38700.0
2012-04-11 15:45:00,64.59,64.62,64.56,64.58,49100.0,56.0245,56.0506,55.9985,56.0159,49100.0
2012-04-11 15:50:00,64.57,64.64,64.57,64.61,28600.0,56.0072,56.0679,56.0072,56.0419,28600.0
2012-04-11 15:55:00,64.62,64.67,64.61,64.64,47600.0,56.0506,56.0939,56.0419,56.0679,47600.0
2012-04-12 09:30:00,64.74,64.77,64.71,64.77,33700.0,56.1546,56.1807,56.1286,56.1807,33700.0
2012-04-12 09:35:00,64.77,64.86,64.77,64.82,5900.0,56.1807,56.2587,56.1807,56.224,5900.0
2012-04-12 09:40:00,64.87,64.94,64.87,64.91,12700.0,56.2674,56.3281,56.2674,56.3021,12700.0
2012-04-12 09:45:00,64.93,65.05,64.92,65.02,23000.0,56.3194,56.4235,56.3108,56.3975,23000.0
2012-04-12 09:50:00,65.02,65.07,65.01,65.07,10600.0,56.3975,56.4409,56.3888,56.4409,10600.0
2012-04-12 09:55:00,65.07,65.12,65.06,65.07,5800.0,56.4409,56.4842,56.4322,56.4409,5800.0
2012-04-12 10:00:00,65.09,65.11,65.06,65.06,8900.0,56.4582,56.4756,56.4322,56.4322,8900.0
2012-04-12 10:05:00,65.07,65.08,65.04,65.07,2400.0,56.4409,56.4495,56.4149,56.4409,2400.0
2012-04-12 10:10:00,65.09,65.14,65.08,65.12,7200.0,56.4582,56.5016,56.4495,56.4842,7200.0
2012-04-12 10:15:00,65.11,65.12,65.07,65.07,5900.0,56.4756,56.4842,56.4409,56.4409,5900.0
2012-04-12 10:20:00,65.09,65.09,65.05,65.05,2800.0,56.4582,56.4582,56.4235,56.4235,2800.0
2012-04-12 10:25:00,65.09,65.14,65.09,65.12,2200.0,56.4582,56.5016,56.4582,56.4842,2200.0
2012-04-12 10:30:00,65.11,65.23,65.11,65.22,10800.0,56.4756,56.5797,56.4756,56.571,10800.0
2012-04-12 10:35:00,65.25,65.32,65.25,65.32,50100.0,56.597,56.6577,56.597,56.6577,50100.0
2012-04-12 10:40:00,65.31,65.35,65.3,65.33,7600.0,56.649,56.6837,56.6404,56.6664,7600.0
2012-04-12 10:45:00,65.3,65.35,65.3,65.34,3800.0,56.6404,56.6837,56.6404,56.6751,3800.0
2012-04-12 10:50:00,65.34,65.35,65.32,65.33,8500.0,56.6751,56.6837,56.6577,56.6664,8500.0
2012-04-12 10:55:00,65.33,65.37,65.33,65.33,14300.0,56.6664,56.7011,56.6664,56.6664,14300.0
2012-04-12 11:00:00,65.34,65.4,65.34,65.4,12600.0,56.6751,56.7271,56.6751,56.7271,12600.0
2012-04-12 11:05:00,65.4,65.43,65.38,65.38,59400.0,56.7271,56.7531,56.7098,56.7098,59400.0
2012-04-12 11:10:00,65.38,65.4,65.36,65.39,26400.0,56.7098,56.7271,56.6924,56.7184,26400.0
2012-04-12 11:15:00,65.38,65.43,65.38,65.41,7700.0,56.7098,56.7531,56.7098,56.7358,7700.0
2012-04-12 11:20:00,65.42,65.45,65.39,65.45,13000.0,56.7445,56.7705,56.7184,56.7705,13000.0
2012-04-12 11:25:00,65.43,65.43,65.39,65.39,6400.0,56.7531,56.7531,56.7184,56.7184,6400.0
2012-04-12 11:30:00,65.39,65.4,65.36,65.38,31400.0,56.7184,56.7271,56.6924,56.7098,31400.0
2012-04-12 11:35:00,65.38,65.38,65.31,65.31,79000.0,56.7098,56.7098,56.649,56.649,79000.0
2012-04-12 11:40:00,65.32,65.37,65.32,65.36,18400.0,56.6577,56.7011,56.6577,56.6924,18400.0
2012-04-12 11:45:00,65.36,65.39,65.35,65.38,35700.0,56.6924,56.7184,56.6837,56.7098,35700.0
2012-04-12 11:50:00,65.4,65.41,65.39,65.39,52800.0,56.7271,56.7358,56.7184,56.7184,52800.0
2012-04-12 11:55:00,65.39,65.43,65.38,65.41,55300.0,56.7184,56.7531,56.7098,56.7358,55300.0
2012-04-12 12:00:00,65.42,65.45,65.42,65.43,122700.0,56.7445,56.7705,56.7445,56.7531,122700.0
2012-04-12 12:05:00,65.43,65.43,65.38,65.4,74500.0,56.7531,56.7531,56.7098,56.7271,74500.0
2012-04-12 12:10:00,65.4,65.4,65.36,65.37,84800.0,56.7271,56.7271,56.6924,56.7011,84800.0
2012-04-12 12:15:00,65.36,65.4,65.36,65.4,54900.0,56.6924,56.7271,56.6924,56.7271,54900.0
2012-04-12 12:20:00,65.4,65.42,65.39,65.42,54000.0,56.7271,56.7445,56.7184,56.7445,54000.0
2012-04-12 12:25:00,65.42,65.47,65.42,65.42,62900.0,56.7445,56.7878,56.7445,56.7445,62900.0
2012-04-12 12:30:00,65.42,65.46,65.42,65.45,40200.0,56.7445,56.7792,56.7445,56.7705,40200.0
2012-04-12 12:35:00,65.45,65.46,65.45,65.45,4900.0,56.7705,56.7792,56.7705,56.7705,4900.0
2012-04-12 12:40:00,65.46,65.52,65.46,65.49,45800.0,56.7792,56.8312,56.7792,56.8052,45800.0
2012-04-12 12:45:00,65.48,65.51,65.47,65.5,12500.0,56.7965,56.8225,56.7878,56.8139,12500.0
2012-04-12 12:50:00,65.51,65.52,65.5,65.51,10300.0,56.8225,56.8312,56.8139,56.8225,10300.0
2012-04-12 12:55:00,65.51,65.53,65.51,65.52,28000.0,56.8225,56.8399,56.8225,56.8312,28000.0
2012-04-12 13:00:00,65.51,65.52,65.5,65.52,11000.0,56.8225,56.8312,56.8139,56.8312,11000.0
2012-04-12 13:05:00,65.51,65.52,65.51,65.51,3900.0,56.8225,56.8312,56.8225,56.8225,3900.0
2012-04-12 13:10:00,65.53,65.56,65.51,65.52,17700.0,56.8399,56.8659,56.8225,56.8312,17700.0
2012-04-12 13:15:00,65.53,65.53,65.49,65.49,8200.0,56.8399,56.8399,56.8052,56.8052,8200.0
2012-04-12 13:20:00,65.48,65.51,65.47,65.47,98500.0,56.7965,56.8225,56.7878,56.7878,98500.0
2012-04-12 13:25:00,65.46,65.47,65.46,65.47,22200.0,56.7792,56.7878,56.7792,56.7878,22200.0
2012-04-12 13:30:00,65.47,65.48,65.46,65.46,4900.0,56.7878,56.7965,56.7792,56.7792,4900.0
2012-04-12 13:35:00,65.47,65.49,65.47,65.48,2900.0,56.7878,56.8052,56.7878,56.7965,2900.0
2012-04-12 13:40:00,65.47,65.47,65.46,65.46,10300.0,56.7878,56.7878,56.7792,56.7792,10300.0
2012-04-12 13:45:00,65.47,65.5,65.47,65.49,64400.0,56.7878,56.8139,56.7878,56.8052,64400.0
2012-04-12 13:50:00,65.48,65.48,65.46,65.47,8500.0,56.7965,56.7965,56.7792,56.7878,8500.0
2012-04-12 13:55:00,65.47,65.47,65.4,65.44,141500.0,56.7878,56.7878,56.7271,56.7618,141500.0
2012-04-12 14:00:00,65.43,65.45,65.42,65.44,25200.0,56.7531,56.7705,56.7445,56.7618,25200.0
2012-04-12 14:05:00,65.44,65.46,65.43,65.45,46300.0,56.7618,56.7792,56.7531,56.7705,46300.0
2012-04-12 14:10:00,65.45,65.47,65.45,65.45,33700.0,56.7705,56.7878,56.7705,56.7705,33700.0
2012-04-12 14:15:00,65.46,65.48,65.46,65.48,14400.0,56.7792,56.7965,56.7792,56.7965,14400.0
2012-04-12 14:20:00,65.49,65.5,65.48,65.49,24200.0,56.8052,56.8139,56.7965,56.8052,24200.0
2012-04-12 14:25:00,65.49,65.49,65.48,65.49,63000.0,56.8052,56.8052,56.7965,56.8052,63000.0
2012-04-12 14:30:00,65.49,65.49,65.47,65.47,74800.0,56.8052,56.8052,56.7878,56.7878,74800.0
2012-04-12 14:35:00,65.47,65.48,65.46,65.48,64900.0,56.7878,56.7965,56.7792,56.7965,64900.0
2012-04-12 14:40:00,65.48,65.52,65.48,65.51,40400.0,56.7965,56.8312,56.7965,56.8225,40400.0
2012-04-12 14:45:00,65.52,65.54,65.5,65.53,16300.0,56.8312,56.8485,56.8139,56.8399,16300.0
2012-04-12 14:50:00,65.54,65.58,65.53,65.58,12200.0,56.8485,56.8832,56.8399,56.8832,12200.0
2012-04-12 14:55:00,65.58,65.58,65.54,65.55,23600.0,56.8832,56.8832,56.8485,56.8572,23600.0
2012-04-12 15:00:00,65.55,65.57,65.54,65.55,12300.0,56.8572,56.8746,56.8485,56.8572,12300.0
2012-04-12 15:05:00,65.55,65.56,65.54,65.54,4500.0,56.8572,56.8659,56.8485,56.8485,4500.0
2012-04-12 15:10:00,65.53,65.53,65.51,65.51,9200.0,56.8399,56.8399,56.8225,56.8225,9200.0
2012-04-12 15:15:00,65.52,65.55,65.52,65.54,12000.0,56.8312,56.8572,56.8312,56.8485,12000.0
2012-04-12 15:20:00,65.54,65.55,65.5,65.5,2700.0,56.8485,56.8572,56.8139,56.8139,2700.0
2012-04-12 15:25:00,65.51,65.51,65.48,65.48,15300.0,56.8225,56.8225,56.7965,56.7965,15300.0
2012-04-12 15:30:00,65.49,65.51,65.47,65.49,12900.0,56.8052,56.8225,56.7878,56.8052,12900.0
2012-04-12 15:35:00,65.49,65.54,65.49,65.53,33700.0,56.8052,56.8485,56.8052,56.8399,33700.0
2012-04-12 15:40:00,65.53,65.59,65.52,65.53,46100.0,56.8399,56.8919,56.8312,56.8399,46100.0
2012-04-12 15:45:00,65.55,65.58,65.55,65.56,60500.0,56.8572,56.8832,56.8572,56.8659,60500.0
2012-04-12 15:50:00,65.57,65.58,65.54,65.57,35600.0,56.8746,56.8832,56.8485,56.8746,35600.0
2012-04-12 15:55:00,65.57,65.57,65.52,65.53,44000.0,56.8746,56.8746,56.8312,56.8399,44000.0
2012-04-13 09:30:00,65.39,65.42,65.29,65.3,33700.0,56.7184,56.7445,56.6317,56.6404,33700.0
2012-04-13 09:35:00,65.33,65.33,65.25,65.25,123000.0,56.6664,56.6664,56.597,56.597,123000.0
2012-04-13 09:40:00,65.23,65.36,65.21,65.35,13200.0,56.5797,56.6924,56.5623,56.6837,13200.0
2012-04-13 09:45:00,65.35,65.41,65.34,65.34,28700.0,56.6837,56.7358,56.6751,56.6751,28700.0
2012-04-13 09:50:00,65.31,65.36,65.3,65.32,6400.0,56.649,56.6924,56.6404,56.6577,6400.0
2012-04-13 09:55:00,65.31,65.34,65.19,65.21,13700.0,56.649,56.6751,56.545,56.5623,13700.0
2012-04-13 10:00:00,65.19,65.23,65.17,65.2,9300.0,56.545,56.5797,56.5276,56.5536,9300.0
2012-04-13 10:05:00,65.21,65.23,65.18,65.21,40300.0,56.5623,56.5797,56.5363,56.5623,40300.0
2012-04-13 10:10:00,65.2,65.26,65.18,65.22,23900.0,56.5536,56.6057,56.5363,56.571,23900.0
2012-04-13 10:15:00,65.21,65.22,65.07,65.07,12800.0,56.5623,56.571,56.4409,56.4409,12800.0
2012-04-13 10:20:00,65.07,65.08,65.02,65.02,379000.0,56.4409,56.4495,56.3975,56.3975,379000.0
2012-04-13 10:25:00,64.99,65.02,64.95,65.01,51200.0,56.3715,56.3975,56.3368,56.3888,51200.0
2012-04-13 10:30:00,65.01,65.01,64.92,64.92,18000.0,56.3888,56.3888,56.3108,56.3108,18000.0
2012-04-13 10:35:00,64.94,65.01,64.87,65.01,50000.0,56.3281,56.3888,56.2674,56.3888,50000.0
2012-04-13 10:40:00,64.98,64.98,64.94,64.96,4900.0,56.3628,56.3628,56.3281,56.3455,4900.0
2012-04-13 10:45:00,64.94,64.95,64.81,64.87,22800.0,56.3281,56.3368,56.2154,56.2674,22800.0
2012-04-13 10:50:00,64.87,64.94,64.85,64.94,25300.0,56.2674,56.3281,56.25,56.3281,25300.0
2012-04-13 10:55:00,64.94,64.95,64.91,64.95,14900.0,56.3281,56.3368,56.3021,56.3368,14900.0
2012-04-13 11:00:00,64.96,64.99,64.94,64.97,6800.0,56.3455,56.3715,56.3281,56.3541,6800.0
2012-04-13 11:05:00,64.97,65.02,64.97,64.97,19200.0,56.3541,56.3975,56.3541,56.3541,19200.0
2012-04-13 11:10:00,64.97,64.97,64.9,64.95,37800.0,56.3541,56.3541,56.2934,56.3368,37800.0
2012-04-13 11:15:00,64.96,64.96,64.89,64.9,18900.0,56.3455,56.3455,56.2847,56.2934,18900.0
2012-04-13 11:20:00,64.91,64.99,64.91,64.97,7400.0,56.3021,56.3715,56.3021,56.3541,7400.0
2012-04-13 11:25:00,64.97,64.98,64.94,64.98,17600.0,56.3541,56.3628,56.3281,56.3628,17600.0
2012-04-13 11:30:00,64.95,65.02,64.94,65.01,25500.0,56.3368,56.3975,56.3281,56.3888,25500.0
2012-04-13 11:35:00,65.0,65.05,65.0,65.04,16000.0,56.3802,56.4235,56.3802,56.4149,16000.0
2012-04-13 11:40:00,65.04,65.07,65.04,65.06,20500.0,56.4149,56.4409,56.4149,56.4322,20500.0
2012-04-13 11:45:00,65.07,65.15,65.06,65.14,18100.0,56.4409,56.5103,56.4322,56.5016,18100.0
2012-04-13 11:50:00,65.13,65.13,65.09,65.12,34100.0,56.4929,56.4929,56.4582,56.4842,34100.0
2012-04-13 11:55:00,65.12,65.12,65.04,65.06,8800.0,56.4842,56.4842,56.4149,56.4322,8800.0
2012-04-13 12:00:00,65.06,65.09,65.05,65.06,19100.0,56.4322,56.4582,56.4235,56.4322,19100.0
2012-04-13 12:05:00,65.06,65.08,65.04,65.06,41800.0,56.4322,56.4495,56.4149,56.4322,41800.0
2012-04-13 12:10:00,65.05,65.06,65.02,65.03,77800.0,56.4235,56.4322,56.3975,56.4062,77800.0
2012-04-13 12:15:00,65.03,65.05,65.02,65.03,21300.0,56.4062,56.4235,56.3975,56.4062,21300.0
2012-04-13 12:20:00,65.03,65.05,65.03,65.04,40900.0,56.4062,56.4235,56.4062,56.4149,40900.0
2012-04-13 12:25:00,65.04,65.04,65.01,65.02,13500.0,56.4149,56.4149,56.3888,56.3975,13500.0
2012-04-13 12:30:00,65.03,65.07,65.03,65.07,6900.0,56.4062,56.4409,56.4062,56.4409,6900.0
2012-04-13 12:35:00,65.08,65.09,65.07,65.07,7000.0,56.4495,56.4582,56.4409,56.4409,7000.0
2012-04-13 12:40:00,65.07,65.07,65.05,65.07,21200.0,56.4409,56.4409,56.4235,56.4409,21200.0
2012-04-13 12:45:00,65.1,65.11,65.08,65.11,16100.0,56.4669,56.4756,56.4495,56.4756,16100.0
2012-04-13 12:50:00,65.1,65.12,65.08,65.09,13400.0,56.4669,56.4842,56.4495,56.4582,13400.0
2012-04-13 12:55:00,65.09,65.11,65.08,65.11,5000.0,56.4582,56.4756,56.4495,56.4756,5000.0
2012-04-13 13:00:00,65.09,65.1,65.08,65.09,8400.0,56.4582,56.4669,56.4495,56.4582,8400.0
2012-04-13 13:05:00,65.09,65.12,65.08,65.09,9600.0,56.4582,56.4842,56.4495,56.4582,9600.0
2012-04-13 13:10:00,65.1,65.13,65.1,65.13,15800.0,56.4669,56.4929,56.4669,56.4929,15800.0
2012-04-13 13:15:00,65.12,65.13,65.08,65.08,4800.0,56.4842,56.4929,56.4495,56.4495,4800.0
2012-04-13 13:20:00,65.07,65.11,65.07,65.11,5300.0,56.4409,56.4756,56.4409,56.4756,5300.0
2012-04-13 13:25:00,65.11,65.12,65.09,65.12,29500.0,56.4756,56.4842,56.4582,56.4842,29500.0
2012-04-13 13:30:00,65.11,65.12,65.09,65.1,47600.0,56.4756,56.4842,56.4582,56.4669,47600.0
2012-04-13 13:35:00,65.11,65.18,65.1,65.17,91900.0,56.4756,56.5363,56.4669,56.5276,91900.0
2012-04-13 13:40:00,65.17,65.2,65.15,65.19,480900.0,56.5276,56.5536,56.5103,56.545,480900.0
2012-04-13 13:45:00,65.2,65.21,65.14,65.16,144000.0,56.5536,56.5623,56.5016,56.5189,144000.0
2012-04-13 13:50:00,65.17,65.18,65.13,65.14,49600.0,56.5276,56.5363,56.4929,56.5016,49600.0
2012-04-13 13:55:00,65.14,65.14,65.07,65.07,21200.0,56.5016,56.5016,56.4409,56.4409,21200.0
2012-04-13 14:00:00,65.07,65.09,65.03,65.05,30500.0,56.4409,56.4582,56.4062,56.4235,30500.0
2012-04-13 14:05:00,65.04,65.07,65.03,65.05,25300.0,56.4149,56.4409,56.4062,56.4235,25300.0
2012-04-13 14:10:00,65.06,65.07,65.06,65.07,6700.0,56.4322,56.4409,56.4322,56.4409,6700.0
2012-04-13 14:15:00,65.06,65.07,65.04,65.06,7700.0,56.4322,56.4409,56.4149,56.4322,7700.0
2012-04-13 14:20:00,65.07,65.13,65.07,65.13,9400.0,56.4409,56.4929,56.4409,56.4929,9400.0
2012-04-13 14:25:00,65.15,65.15,65.05,65.05,10200.0,56.5103,56.5103,56.4235,56.4235,10200.0
2012-04-13 14:30:00,65.05,65.1,65.04,65.1,8300.0,56.4235,56.4669,56.4149,56.4669,8300.0
2012-04-13 14:35:00,65.1,65.1,65.07,65.08,9200.0,56.4669,56.4669,56.4409,56.4495,9200.0
2012-04-13 14:40:00,65.09,65.12,65.07,65.09,16100.0,56.4582,56.4842,56.4409,56.4582,16100.0
2012-04-13 14:45:00,65.08,65.12,65.08,65.12,13500.0,56.4495,56.4842,56.4495,56.4842,13500.0
2012-04-13 14:50:00,65.11,65.12,65.07,65.09,14000.0,56.4756,56.4842,56.4409,56.4582,14000.0
2012-04-13 14:55:00,65.09,65.1,65.07,65.08,7900.0,56.4582,56.4669,56.4409,56.4495,7900.0
2012-04-13 15:00:00,65.06,65.07,65.06,65.06,4000.0,56.4322,56.4409,56.4322,56.4322,4000.0
2012-04-13 15:05:00,65.08,65.13,65.08,65.12,11200.0,56.4495,56.4929,56.4495,56.4842,11200.0
2012-04-13 15:10:00,65.14,65.15,65.13,65.13,17200.0,56.5016,56.5103,56.4929,56.4929,17200.0
2012-04-13 15:15:00,65.13,65.15,65.11,65.14,14700.0,56.4929,56.5103,56.4756,56.5016,14700.0
2012-04-13 15:20:00,65.15,65.16,65.13,65.13,15200.0,56.5103,56.5189,56.4929,56.4929,15200.0
2012-04-13 15:25:00,65.12,65.12,65.06,65.06,4700.0,56.4842,56.4842,56.4322,56.4322,4700.0
2012-04-13 15:30:00,65.07,65.11,65.03,65.03,15300.0,56.4409,56.4756,56.4062,56.4062,15300.0
2012-04-13 15:35:00,65.02,65.02,64.95,64.96,15900.0,56.3975,56.3975,56.3368,56.3455,15900.0
2012-04-13 15:40:00,64.95,65.0,64.95,64.99,121300.0,56.3368,56.3802,56.3368,56.3715,121300.0
2012-04-13 15:45:00,64.98,64.99,64.89,64.92,176300.0,56.3628,56.3715,56.2847,56.3108,176300.0
2012-04-13 15:50:00,64.93,64.94,64.86,64.86,21000.0,56.3194,56.3281,56.2587,56.2587,21000.0
2012-04-13 15:55:00,64.86,64.89,64.79,64.83,29600.0,56.2587,56.2847,56.198,56.2327,29600.0
2012-04-16 09:30:00,65.18,65.2,65.14,65.19,13000.0,56.5363,56.5536,56.5016,56.545,13000.0
2012-04-16 09:35:00,65.2,65.2,65.11,65.11,11200.0,56.5536,56.5536,56.4756,56.4756,11200.0
2012-04-16 09:40:00,65.1,65.11,65.01,65.02,23000.0,56.4669,56.4756,56.3888,56.3975,23000.0
2012-04-16 09:45:00,64.99,65.02,64.9,64.93,49800.0,56.3715,56.3975,56.2934,56.3194,49800.0
2012-04-16 09:50:00,64.93,64.93,64.67,64.67,43000.0,56.3194,56.3194,56.0939,56.0939,43000.0
2012-04-16 09:55:00,64.67,64.69,64.6,64.64,46600.0,56.0939,56.1113,56.0332,56.0679,46600.0
2012-04-16 10:00:00,64.64,64.64,64.53,64.61,38000.0,56.0679,56.0679,55.9725,56.0419,38000.0
2012-04-16 10:05:00,64.62,64.66,64.58,64.65,28500.0,56.0506,56.0852,56.0159,56.0766,28500.0
2012-04-16 10:10:00,64.65,64.65,64.43,64.48,47300.0,56.0766,56.0766,55.8857,55.9291,47300.0
2012-04-16 10:15:00,64.51,64.51,64.38,64.45,27700.0,55.9551,55.9551,55.8424,55.9031,27700.0
2012-04-16 10:20:00,64.45,64.5,64.41,64.46,30900.0,55.9031,55.9465,55.8684,55.9118,30900.0
2012-04-16 10:25:00,64.43,64.53,64.43,64.51,9000.0,55.8857,55.9725,55.8857,55.9551,9000.0
2012-04-16 10:30:00,64.52,64.57,64.5,64.57,13900.0,55.9638,56.0072,55.9465,56.0072,13900.0
2012-04-16 10:35:00,64.57,64.57,64.48,64.51,12500.0,56.0072,56.0072,55.9291,55.9551,12500.0
2012-04-16 10:40:00,64.49,64.59,64.49,64.55,14900.0,55.9378,56.0245,55.9378,55.9898,14900.0
2012-04-16 10:45:00,64.58,64.69,64.58,64.68,146800.0,56.0159,56.1113,56.0159,56.1026,146800.0
2012-04-16 10:50:00,64.68,64.7,64.67,64.69,64600.0,56.1026,56.1199,56.0939,56.1113,64600.0
2012-04-16 10:55:00,64.69,64.69,64.64,64.64,228400.0,56.1113,56.1113,56.0679,56.0679,228400.0
2012-04-16 11:00:00,64.63,64.67,64.62,64.62,13600.0,56.0592,56.0939,56.0506,56.0506,13600.0
2012-04-16 11:05:00,64.57,64.61,64.57,64.6,7500.0,56.0072,56.0419,56.0072,56.0332,7500.0
2012-04-16 11:10:00,64.62,64.68,64.62,64.65,7200.0,56.0506,56.1026,56.0506,56.0766,7200.0
2012-04-16 11:15:00,64.66,64.67,64.61,64.62,16800.0,56.0852,56.0939,56.0419,56.0506,16800.0
2012-04-16 11:20:00,64.61,64.65,64.61,64.62,3300.0,56.0419,56.0766,56.0419,56.0506,3300.0
2012-04-16 11:25:00,64.6,64.62,64.58,64.6,4700.0,56.0332,56.0506,56.0159,56.0332,4700.0
2012-04-16 11:30:00,64.58,64.59,64.49,64.49,12800.0,56.0159,56.0245,55.9378,55.9378,12800.0
2012-04-16 11:35:00,64.49,64.5,64.46,64.49,8600.0,55.9378,55.9465,55.9118,55.9378,8600.0
2012-04-16 11:40:00,64.51,64.54,64.47,64.48,25800.0,55.9551,55.9812,55.9204,55.9291,25800.0
2012-04-16 11:45:00,64.47,64.54,64.47,64.49,7200.0,55.9204,55.9812,55.9204,55.9378,7200.0
2012-04-16 11:50:00,64.5,64.52,64.45,64.46,24900.0,55.9465,55.9638,55.9031,55.9118,24900.0
2012-04-16 11:55:00,64.47,64.51,64.46,64.47,17100.0,55.9204,55.9551,55.9118,55.9204,17100.0
2012-04-16 12:00:00,64.48,64.59,64.47,64.59,39600.0,55.9291,56.0245,55.9204,56.0245,39600.0
2012-04-16 12:05:00,64.6,64.6,64.51,64.51,8500.0,56.0332,56.0332,55.9551,55.9551,8500.0
2012-04-16 12:10:00,64.53,64.54,64.51,64.53,6700.0,55.9725,55.9812,55.9551,55.9725,6700.0
2012-04-16 12:15:00,64.54,64.56,64.48,64.48,28400.0,55.9812,55.9985,55.9291,55.9291,28400.0
2012-04-16 12:20:00,64.49,64.49,64.42,64.43,11100.0,55.9378,55.9378,55.8771,55.8857,11100.0
2012-04-16 12:25:00,64.45,64.51,64.45,64.5,6900.0,55.9031,55.9551,55.9031,55.9465,6900.0
2012-04-16 12:30:00,64.5,64.53,64.45,64.47,7400.0,55.9465,55.9725,55.9031,55.9204,7400.0
2012-04-16 12:35:00,64.45,64.46,64.42,64.46,10100.0,55.9031,55.9118,55.8771,55.9118,10100.0
2012-04-16 12:40:00,64.48,64.52,64.47,64.5,12500.0,55.9291,55.9638,55.9204,55.9465,12500.0
2012-04-16 12:45:00,64.5,64.54,64.49,64.52,6900.0,55.9465,55.9812,55.9378,55.9638,6900.0
2012-04-16 12:50:00,64.54,64.54,64.48,64.48,30200.0,55.9812,55.9812,55.9291,55.9291,30200.0
2012-04-16 12:55:00,64.47,64.62,64.47,64.62,14500.0,55.9204,56.0506,55.9204,56.0506,14500.0
2012-04-16 13:00:00,64.61,64.61,64.59,64.59,8400.0,56.0419,56.0419,56.0245,56.0245,8400.0
2012-04-16 13:05:00,64.59,64.61,64.57,64.6,10000.0,56.0245,56.0419,56.0072,56.0332,10000.0
2012-04-16 13:10:00,64.59,64.6,64.55,64.56,21600.0,56.0245,56.0332,55.9898,55.9985,21600.0
2012-04-16 13:15:00,64.55,64.62,64.55,64.57,11900.0,55.9898,56.0506,55.9898,56.0072,11900.0
2012-04-16 13:20:00,64.57,64.6,64.55,64.55,6400.0,56.0072,56.0332,55.9898,55.9898,6400.0
2012-04-16 13:25:00,64.55,64.58,64.5,64.54,12100.0,55.9898,56.0159,55.9465,55.9812,12100.0
2012-04-16 13:30:00,64.55,64.59,64.54,64.59,42500.0,55.9898,56.0245,55.9812,56.0245,42500.0
2012-04-16 13:35:00,64.61,64.71,64.61,64.71,16500.0,56.0419,56.1286,56.0419,56.1286,16500.0
2012-04-16 13:40:00,64.69,64.75,64.67,64.73,9200.0,56.1113,56.1633,56.0939,56.146,9200.0
2012-04-16 13:45:00,64.78,64.79,64.73,64.75,18800.0,56.1893,56.198,56.146,56.1633,18800.0
2012-04-16 13:50:00,64.76,64.77,64.74,64.75,6700.0,56.172,56.1807,56.1546,56.1633,6700.0
2012-04-16 13:55:00,64.75,64.83,64.75,64.78,17500.0,56.1633,56.2327,56.1633,56.1893,17500.0
2012-04-16 14:00:00,64.79,64.79,64.73,64.75,11800.0,56.198,56.198,56.146,56.1633,11800.0
2012-04-16 14:05:00,64.77,64.77,64.69,64.69,19600.0,56.1807,56.1807,56.1113,56.1113,19600.0
2012-04-16 14:10:00,64.7,64.74,64.69,64.74,9600.0,56.1199,56.1546,56.1113,56.1546,9600.0
2012-04-16 14:15:00,64.74,64.75,64.73,64.75,8900.0,56.1546,56.1633,56.146,56.1633,8900.0
2012-04-16 14:20:00,64.74,64.77,64.72,64.74,12200.0,56.1546,56.1807,56.1373,56.1546,12200.0
2012-04-16 14:25:00,64.72,64.72,64.67,64.69,11400.0,56.1373,56.1373,56.0939,56.1113,11400.0
2012-04-16 14:30:00,64.69,64.75,64.69,64.74,11900.0,56.1113,56.1633,56.1113,56.1546,11900.0
2012-04-16 14:35:00,64.74,64.79,64.72,64.72,27600.0,56.1546,56.198,56.1373,56.1373,27600.0
2012-04-16 14:40:00,64.74,64.79,64.73,64.76,38500.0,56.1546,56.198,56.146,56.172,38500.0
2012-04-16 14:45:00,64.76,64.77,64.74,64.77,6500.0,56.172,56.1807,56.1546,56.1807,6500.0
2012-04-16 14:50:00,64.77,64.83,64.75,64.75,27500.0,56.1807,56.2327,56.1633,56.1633,27500.0
2012-04-16 14:55:00,64.73,64.73,64.69,64.71,26600.0,56.146,56.146,56.1113,56.1286,26600.0
2012-04-16 15:00:00,64.71,64.71,64.6,64.62,14300.0,56.1286,56.1286,56.0332,56.0506,14300.0
2012-04-16 15:05:00,64.61,64.67,64.61,64.64,13100.0,56.0419,56.0939,56.0419,56.0679,13100.0
2012-04-16 15:10:00,64.63,64.71,64.63,64.7,9600.0,56.0592,56.1286,56.0592,56.1199,9600.0
2012-04-16 15:15:00,64.69,64.69,64.67,64.68,10800.0,56.1113,56.1113,56.0939,56.1026,10800.0
2012-04-16 15:20:00,64.7,64.71,64.63,64.65,14500.0,56.1199,56.1286,56.0592,56.0766,14500.0
2012-04-16 15:25:00,64.64,64.64,64.6,64.63,10400.0,56.0679,56.0679,56.0332,56.0592,10400.0
2012-04-16 15:30:00,64.64,64.66,64.62,64.65,8100.0,56.0679,56.0852,56.0506,56.0766,8100.0
2012-04-16 15:35:00,64.62,64.68,64.62,64.66,8000.0,56.0506,56.1026,56.0506,56.0852,8000.0
2012-04-16 15:40:00,64.65,64.67,64.62,64.66,8200.0,56.0766,56.0939,56.0506,56.0852,8200.0
2012-04-16 15:45:00,64.65,64.65,64.56,64.57,22600.0,56.0766,56.0766,55.9985,56.0072,22600.0
2012-04-16 15:50:00,64.55,64.56,64.5,64.51,41900.0,55.9898,55.9985,55.9465,55.9551,41900.0
2012-04-16 15:55:00,64.5,64.57,64.49,64.52,95600.0,55.9465,56.0072,55.9378,55.9638,95600.0
2012-04-17 09:30:00,64.91,65.03,64.86,65.0,25700.0,56.3021,56.4062,56.2587,56.3802,25700.0
2012-04-17 09:35:00,65.02,65.09,65.02,65.08,9000.0,56.3975,56.4582,56.3975,56.4495,9000.0
2012-04-17 09:40:00,65.07,65.08,65.01,65.06,4300.0,56.4409,56.4495,56.3888,56.4322,4300.0
2012-04-17 09:45:00,65.07,65.08,65.03,65.05,4900.0,56.4409,56.4495,56.4062,56.4235,4900.0
2012-04-17 09:50:00,65.05,65.12,65.03,65.03,7800.0,56.4235,56.4842,56.4062,56.4062,7800.0
2012-04-17 09:55:00,65.05,65.09,65.04,65.05,4700.0,56.4235,56.4582,56.4149,56.4235,4700.0
2012-04-17 10:00:00,65.06,65.07,64.94,65.0,14900.0,56.4322,56.4409,56.3281,56.3802,14900.0
2012-04-17 10:05:00,65.0,65.12,65.0,65.1,11700.0,56.3802,56.4842,56.3802,56.4669,11700.0
2012-04-17 10:10:00,65.09,65.15,65.09,65.15,4500.0,56.4582,56.5103,56.4582,56.5103,4500.0
2012-04-17 10:15:00,65.15,65.26,65.13,65.26,18500.0,56.5103,56.6057,56.4929,56.6057,18500.0
2012-04-17 10:20:00,65.26,65.27,65.23,65.25,6600.0,56.6057,56.6144,56.5797,56.597,6600.0
2012-04-17 10:25:00,65.23,65.25,65.22,65.23,2300.0,56.5797,56.597,56.571,56.5797,2300.0
2012-04-17 10:30:00,65.24,65.3,65.22,65.23,18800.0,56.5883,56.6404,56.571,56.5797,18800.0
2012-04-17 10:35:00,65.24,65.26,65.23,65.23,14500.0,56.5883,56.6057,56.5797,56.5797,14500.0
2012-04-17 10:40:00,65.22,65.29,65.22,65.28,8200.0,56.571,56.6317,56.571,56.623,8200.0
2012-04-17 10:45:00,65.29,65.35,65.29,65.33,8900.0,56.6317,56.6837,56.6317,56.6664,8900.0
2012-04-17 10:50:00,65.33,65.38,65.33,65.37,5700.0,56.6664,56.7098,56.6664,56.7011,5700.0
2012-04-17 10:55:00,65.38,65.38,65.34,65.35,3900.0,56.7098,56.7098,56.6751,56.6837,3900.0
2012-04-17 11:00:00,65.36,65.47,65.36,65.47,24700.0,56.6924,56.7878,56.6924,56.7878,24700.0
2012-04-17 11:05:00,65.46,65.5,65.45,65.47,18200.0,56.7792,56.8139,56.7705,56.7878,18200.0
2012-04-17 11:10:00,65.47,65.48,65.45,65.47,5900.0,56.7878,56.7965,56.7705,56.7878,5900.0
2012-04-17 11:15:00,65.47,65.51,65.47,65.48,12100.0,56.7878,56.8225,56.7878,56.7965,12100.0
2012-04-17 11:20:00,65.5,65.52,65.45,65.46,6600.0,56.8139,56.8312,56.7705,56.7792,6600.0
2012-04-17 11:25:00,65.47,65.48,65.43,65.45,14300.0,56.7878,56.7965,56.7531,56.7705,14300.0
2012-04-17 11:30:00,65.46,65.47,65.44,65.46,13100.0,56.7792,56.7878,56.7618,56.7792,13100.0
2012-04-17 11:35:00,65.48,65.5,65.46,65.46,9800.0,56.7965,56.8139,56.7792,56.7792,9800.0
2012-04-17 11:40:00,65.47,65.47,65.44,65.44,24900.0,56.7878,56.7878,56.7618,56.7618,24900.0
2012-04-17 11:45:00,65.45,65.48,65.44,65.47,50900.0,56.7705,56.7965,56.7618,56.7878,50900.0
2012-04-17 11:50:00,65.48,65.5,65.48,65.5,6800.0,56.7965,56.8139,56.7965,56.8139,6800.0
2012-04-17 11:55:00,65.47,65.51,65.47,65.48,9600.0,56.7878,56.8225,56.7878,56.7965,9600.0
2012-04-17 12:00:00,65.49,65.53,65.49,65.52,12200.0,56.8052,56.8399,56.8052,56.8312,12200.0
2012-04-17 12:05:00,65.52,65.54,65.51,65.53,4100.0,56.8312,56.8485,56.8225,56.8399,4100.0
2012-04-17 12:10:00,65.53,65.55,65.52,65.52,2100.0,56.8399,56.8572,56.8312,56.8312,2100.0
2012-04-17 12:15:00,65.51,65.55,65.51,65.55,5300.0,56.8225,56.8572,56.8225,56.8572,5300.0
2012-04-17 12:20:00,65.55,65.59,65.55,65.58,10600.0,56.8572,56.8919,56.8572,56.8832,10600.0
2012-04-17 12:25:00,65.58,65.58,65.56,65.58,2800.0,56.8832,56.8832,56.8659,56.8832,2800.0
2012-04-17 12:30:00,65.59,65.64,65.57,65.63,3900.0,56.8919,56.9353,56.8746,56.9266,3900.0
2012-04-17 12:35:00,65.64,65.64,65.62,65.63,6300.0,56.9353,56.9353,56.9179,56.9266,6300.0
2012-04-17 12:40:00,65.63,65.64,65.63,65.63,1800.0,56.9266,56.9353,56.9266,56.9266,1800.0
2012-04-17 12:45:00,65.65,65.66,65.62,65.65,4100.0,56.944,56.9526,56.9179,56.944,4100.0
2012-04-17 12:50:00,65.65,65.66,65.63,65.65,15600.0,56.944,56.9526,56.9266,56.944,15600.0
2012-04-17 12:55:00,65.65,65.65,65.62,65.64,4900.0,56.944,56.944,56.9179,56.9353,4900.0
2012-04-17 13:00:00,65.64,65.64,65.61,65.61,7700.0,56.9353,56.9353,56.9093,56.9093,7700.0
2012-04-17 13:05:00,65.62,65.63,65.61,65.61,8500.0,56.9179,56.9266,56.9093,56.9093,8500.0
2012-04-17 13:10:00,65.61,65.63,65.61,65.61,6800.0,56.9093,56.9266,56.9093,56.9093,6800.0
2012-04-17 13:15:00,65.62,65.65,65.62,65.64,3800.0,56.9179,56.944,56.9179,56.9353,3800.0
2012-04-17 13:20:00,65.64,65.65,65.62,65.62,6800.0,56.9353,56.944,56.9179,56.9179,6800.0
2012-04-17 13:25:00,65.63,65.65,65.63,65.65,3300.0,56.9266,56.944,56.9266,56.944,3300.0
2012-04-17 13:30:00,65.66,65.67,65.66,65.66,4800.0,56.9526,56.9613,56.9526,56.9526,4800.0
2012-04-17 13:35:00,65.65,65.67,65.64,65.67,11700.0,56.944,56.9613,56.9353,56.9613,11700.0
2012-04-17 13:40:00,65.67,65.7,65.67,65.67,21100.0,56.9613,56.9873,56.9613,56.9613,21100.0
2012-04-17 13:45:00,65.68,65.69,65.67,65.69,1600.0,56.97,56.9787,56.9613,56.9787,1600.0
2012-04-17 13:50:00,65.68,65.68,65.65,65.67,18900.0,56.97,56.97,56.944,56.9613,18900.0
2012-04-17 13:55:00,65.68,65.71,65.67,65.68,12300.0,56.97,56.996,56.9613,56.97,12300.0
2012-04-17 14:00:00,65.69,65.71,65.69,65.71,7800.0,56.9787,56.996,56.9787,56.996,7800.0
2012-04-17 14:05:00,65.71,65.71,65.69,65.71,4900.0,56.996,56.996,56.9787,56.996,4900.0
2012-04-17 14:10:00,65.69,65.7,65.69,65.7,2600.0,56.9787,56.9873,56.9787,56.9873,2600.0
2012-04-17 14:15:00,65.69,65.7,65.68,65.69,4600.0,56.9787,56.9873,56.97,56.9787,4600.0
2012-04-17 14:20:00,65.7,65.74,65.7,65.72,46100.0,56.9873,57.022,56.9873,57.0047,46100.0
2012-04-17 14:25:00,65.72,65.73,65.72,65.73,5500.0,57.0047,57.0134,57.0047,57.0134,5500.0
2012-04-17 14:30:00,65.73,65.76,65.73,65.76,7800.0,57.0134,57.0394,57.0134,57.0394,7800.0
2012-04-17 14:35:00,65.77,65.77,65.75,65.76,11400.0,57.048,57.048,57.0307,57.0394,11400.0
2012-04-17 14:40:00,65.75,65.75,65.72,65.73,11700.0,57.0307,57.0307,57.0047,57.0134,11700.0
2012-04-17 14:45:00,65.73,65.74,65.67,65.67,12200.0,57.0134,57.022,56.9613,56.9613,12200.0
2012-04-17 14:50:00,65.68,65.7,65.68,65.68,4600.0,56.97,56.9873,56.97,56.97,4600.0
2012-04-17 14:55:00,65.68,65.71,65.67,65.71,8300.0,56.97,56.996,56.9613,56.996,8300.0
2012-04-17 15:00:00,65.72,65.72,65.7,65.71,64100.0,57.0047,57.0047,56.9873,56.996,64100.0
2012-04-17 15:05:00,65.7,65.72,65.7,65.71,14900.0,56.9873,57.0047,56.9873,56.996,14900.0
2012-04-17 15:10:00,65.71,65.72,65.68,65.69,8500.0,56.996,57.0047,56.97,56.9787,8500.0
2012-04-17 15:15:00,65.69,65.7,65.67,65.68,22100.0,56.9787,56.9873,56.9613,56.97,22100.0
2012-04-17 15:20:00,65.68,65.72,65.66,65.7,27800.0,56.97,57.0047,56.9526,56.9873,27800.0
2012-04-17 15:25:00,65.7,65.76,65.7,65.76,24700.0,56.9873,57.0394,56.9873,57.0394,24700.0
2012-04-17 15:30:00,65.75,65.76,65.7,65.7,11900.0,57.0307,57.0394,56.9873,56.9873,11900.0
2012-04-17 15:35:00,65.71,65.71,65.67,65.67,7400.0,56.996,56.996,56.9613,56.9613,7400.0
2012-04-17 15:40:00,65.67,65.69,65.65,65.67,12300.0,56.9613,56.9787,56.944,56.9613,12300.0
2012-04-17 15:45:00,65.69,65.71,65.67,65.68,21900.0,56.9787,56.996,56.9613,56.97,21900.0
2012-04-17 15:50:00,65.68,65.74,65.68,65.7,15900.0,56.97,57.022,56.97,56.9873,15900.0
2012-04-17 15:55:00,65.7,65.71,65.63,65.63,86900.0,56.9873,56.996,56.9266,56.9266,86900.0
2012-04-18 09:30:00,65.48,65.48,65.37,65.46,27800.0,56.7965,56.7965,56.7011,56.7792,27800.0
2012-04-18 09:35:00,65.45,65.57,65.45,65.57,21700.0,56.7705,56.8746,56.7705,56.8746,21700.0
2012-04-18 09:40:00,65.56,65.59,65.53,65.56,5100.0,56.8659,56.8919,56.8399,56.8659,5100.0
2012-04-18 09:45:00,65.55,65.59,65.47,65.59,7000.0,56.8572,56.8919,56.7878,56.8919,7000.0
2012-04-18 09:50:00,65.6,65.65,65.54,65.65,6500.0,56.9006,56.944,56.8485,56.944,6500.0
2012-04-18 09:55:00,65.64,65.65,65.63,65.63,10400.0,56.9353,56.944,56.9266,56.9266,10400.0
2012-04-18 10:00:00,65.65,65.65,65.55,65.61,23800.0,56.944,56.944,56.8572,56.9093,23800.0
2012-04-18 10:05:00,65.61,65.62,65.58,65.61,5400.0,56.9093,56.9179,56.8832,56.9093,5400.0
2012-04-18 10:10:00,65.61,65.63,65.55,65.61,9800.0,56.9093,56.9266,56.8572,56.9093,9800.0
2012-04-18 10:15:00,65.64,65.66,65.61,65.62,5700.0,56.9353,56.9526,56.9093,56.9179,5700.0
2012-04-18 10:20:00,65.62,65.64,65.51,65.56,14400.0,56.9179,56.9353,56.8225,56.8659,14400.0
2012-04-18 10:25:00,65.55,65.6,65.54,65.55,10900.0,56.8572,56.9006,56.8485,56.8572,10900.0
2012-04-18 10:30:00,65.55,65.56,65.5,65.53,23700.0,56.8572,56.8659,56.8139,56.8399,23700.0
2012-04-18 10:35:00,65.54,65.64,65.54,65.63,14000.0,56.8485,56.9353,56.8485,56.9266,14000.0
2012-04-18 10:40:00,65.62,65.66,65.6,65.65,13000.0,56.9179,56.9526,56.9006,56.944,13000.0
2012-04-18 10:45:00,65.67,65.71,65.67,65.67,11000.0,56.9613,56.996,56.9613,56.9613,11000.0
2012-04-18 10:50:00,65.68,65.69,65.64,65.66,9900.0,56.97,56.9787,56.9353,56.9526,9900.0
2012-04-18 10:55:00,65.66,65.66,65.63,65.65,5700.0,56.9526,56.9526,56.9266,56.944,5700.0
2012-04-18 11:00:00,65.64,65.66,65.63,65.63,13900.0,56.9353,56.9526,56.9266,56.9266,13900.0
2012-04-18 11:05:00,65.63,65.63,65.5,65.53,206500.0,56.9266,56.9266,56.8139,56.8399,206500.0
2012-04-18 11:10:00,65.54,65.54,65.46,65.47,34500.0,56.8485,56.8485,56.7792,56.7878,34500.0
2012-04-18 11:15:00,65.46,65.48,65.42,65.48,29300.0,56.7792,56.7965,56.7445,56.7965,29300.0
2012-04-18 11:20:00,65.48,65.48,65.4,65.45,47000.0,56.7965,56.7965,56.7271,56.7705,47000.0
2012-04-18 11:25:00,65.46,65.47,65.4,65.44,16500.0,56.7792,56.7878,56.7271,56.7618,16500.0
2012-04-18 11:30:00,65.45,65.46,65.41,65.41,16900.0,56.7705,56.7792,56.7358,56.7358,16900.0
2012-04-18 11:35:00,65.41,65.42,65.38,65.41,16700.0,56.7358,56.7445,56.7098,56.7358,16700.0
2012-04-18 11:40:00,65.41,65.43,65.39,65.42,15100.0,56.7358,56.7531,56.7184,56.7445,15100.0
2012-04-18 11:45:00,65.41,65.47,65.4,65.47,15200.0,56.7358,56.7878,56.7271,56.7878,15200.0
2012-04-18 11:50:00,65.47,65.55,65.45,65.54,159300.0,56.7878,56.8572,56.7705,56.8485,159300.0
2012-04-18 11:55:00,65.54,65.59,65.51,65.56,137400.0,56.8485,56.8919,56.8225,56.8659,137400.0
2012-04-18 12:00:00,65.55,65.55,65.53,65.54,60600.0,56.8572,56.8572,56.8399,56.8485,60600.0
2012-04-18 12:05:00,65.55,65.56,65.54,65.56,11700.0,56.8572,56.8659,56.8485,56.8659,11700.0
2012-04-18 12:10:00,65.57,65.57,65.54,65.56,19400.0,56.8746,56.8746,56.8485,56.8659,19400.0
2012-04-18 12:15:00,65.56,65.56,65.52,65.52,21000.0,56.8659,56.8659,56.8312,56.8312,21000.0
2012-04-18 12:20:00,65.52,65.55,65.52,65.54,10600.0,56.8312,56.8572,56.8312,56.8485,10600.0
2012-04-18 12:25:00,65.54,65.54,65.46,65.47,14300.0,56.8485,56.8485,56.7792,56.7878,14300.0
2012-04-18 12:30:00,65.47,65.5,65.46,65.46,12200.0,56.7878,56.8139,56.7792,56.7792,12200.0
2012-04-18 12:35:00,65.49,65.49,65.47,65.49,5800.0,56.8052,56.8052,56.7878,56.8052,5800.0
2012-04-18 12:40:00,65.49,65.53,65.49,65.53,12400.0,56.8052,56.8399,56.8052,56.8399,12400.0
2012-04-18 12:45:00,65.52,65.53,65.48,65.48,36300.0,56.8312,56.8399,56.7965,56.7965,36300.0
2012-04-18 12:50:00,65.48,65.5,65.48,65.5,5900.0,56.7965,56.8139,56.7965,56.8139,5900.0
2012-04-18 12:55:00,65.5,65.51,65.49,65.51,9900.0,56.8139,56.8225,56.8052,56.8225,9900.0
2012-04-18 13:00:00,65.51,65.55,65.5,65.54,13400.0,56.8225,56.8572,56.8139,56.8485,13400.0
2012-04-18 13:05:00,65.54,65.56,65.54,65.56,35400.0,56.8485,56.8659,56.8485,56.8659,35400.0
2012-04-18 13:10:00,65.56,65.57,65.54,65.54,8500.0,56.8659,56.8746,56.8485,56.8485,8500.0
2012-04-18 13:15:00,65.53,65.53,65.49,65.52,10400.0,56.8399,56.8399,56.8052,56.8312,10400.0
2012-04-18 13:20:00,65.52,65.54,65.52,65.54,12400.0,56.8312,56.8485,56.8312,56.8485,12400.0
2012-04-18 13:25:00,65.54,65.54,65.49,65.5,19900.0,56.8485,56.8485,56.8052,56.8139,19900.0
2012-04-18 13:30:00,65.49,65.51,65.45,65.47,19700.0,56.8052,56.8225,56.7705,56.7878,19700.0
2012-04-18 13:35:00,65.47,65.48,65.41,65.41,16800.0,56.7878,56.7965,56.7358,56.7358,16800.0
2012-04-18 13:40:00,65.4,65.42,65.4,65.42,10900.0,56.7271,56.7445,56.7271,56.7445,10900.0
2012-04-18 13:45:00,65.42,65.43,65.42,65.42,19300.0,56.7445,56.7531,56.7445,56.7445,19300.0
2012-04-18 13:50:00,65.42,65.46,65.4,65.45,36300.0,56.7445,56.7792,56.7271,56.7705,36300.0
2012-04-18 13:55:00,65.45,65.45,65.38,65.42,63000.0,56.7705,56.7705,56.7098,56.7445,63000.0
2012-04-18 14:00:00,65.42,65.45,65.39,65.45,18400.0,56.7445,56.7705,56.7184,56.7705,18400.0
2012-04-18 14:05:00,65.45,65.48,65.43,65.47,22300.0,56.7705,56.7965,56.7531,56.7878,22300.0
2012-04-18 14:10:00,65.47,65.51,65.47,65.51,36000.0,56.7878,56.8225,56.7878,56.8225,36000.0
2012-04-18 14:15:00,65.51,65.57,65.5,65.57,20700.0,56.8225,56.8746,56.8139,56.8746,20700.0
2012-04-18 14:20:00,65.56,65.67,65.56,65.65,39300.0,56.8659,56.9613,56.8659,56.944,39300.0
2012-04-18 14:25:00,65.66,65.69,65.63,65.64,21600.0,56.9526,56.9787,56.9266,56.9353,21600.0
2012-04-18 14:30:00,65.64,65.68,65.63,65.67,22600.0,56.9353,56.97,56.9266,56.9613,22600.0
2012-04-18 14:35:00,65.68,65.68,65.65,65.65,17600.0,56.97,56.97,56.944,56.944,17600.0
2012-04-18 14:40:00,65.65,65.65,65.63,65.65,22500.0,56.944,56.944,56.9266,56.944,22500.0
2012-04-18 14:45:00,65.66,65.68,65.64,65.64,33100.0,56.9526,56.97,56.9353,56.9353,33100.0
2012-04-18 14:50:00,65.64,65.68,65.64,65.67,23900.0,56.9353,56.97,56.9353,56.9613,23900.0
2012-04-18 14:55:00,65.67,65.69,65.67,65.68,26500.0,56.9613,56.9787,56.9613,56.97,26500.0
2012-04-18 15:00:00,65.68,65.75,65.68,65.75,64400.0,56.97,57.0307,56.97,57.0307,64400.0
2012-04-18 15:05:00,65.75,65.75,65.69,65.69,171700.0,57.0307,57.0307,56.9787,56.9787,171700.0
2012-04-18 15:10:00,65.69,65.71,65.64,65.67,135800.0,56.9787,56.996,56.9353,56.9613,135800.0
2012-04-18 15:15:00,65.67,65.68,65.62,65.65,36100.0,56.9613,56.97,56.9179,56.944,36100.0
2012-04-18 15:20:00,65.64,65.66,65.63,65.65,29900.0,56.9353,56.9526,56.9266,56.944,29900.0
2012-04-18 15:25:00,65.66,65.66,65.57,65.58,53000.0,56.9526,56.9526,56.8746,56.8832,53000.0
2012-04-18 15:30:00,65.57,65.63,65.57,65.61,32500.0,56.8746,56.9266,56.8746,56.9093,32500.0
2012-04-18 15:35:00,65.6,65.63,65.6,65.62,34800.0,56.9006,56.9266,56.9006,56.9179,34800.0
2012-04-18 15:40:00,65.61,65.61,65.58,65.6,61000.0,56.9093,56.9093,56.8832,56.9006,61000.0
2012-04-18 15:45:00,65.61,65.62,65.55,65.56,65300.0,56.9093,56.9179,56.8572,56.8659,65300.0
2012-04-18 15:50:00,65.56,65.58,65.51,65.53,45800.0,56.8659,56.8832,56.8225,56.8399,45800.0
2012-04-18 15:55:00,65.53,65.53,65.49,65.51,60800.0,56.8399,56.8399,56.8052,56.8225,60800.0
2012-04-19 09:30:00,65.46,65.47,65.31,65.32,41400.0,56.7792,56.7878,56.649,56.6577,41400.0
2012-04-19 09:35:00,65.33,65.41,65.31,65.4,8100.0,56.6664,56.7358,56.649,56.7271,8100.0
2012-04-19 09:40:00,65.4,65.56,65.37,65.56,8400.0,56.7271,56.8659,56.7011,56.8659,8400.0
2012-04-19 09:45:00,65.56,65.68,65.55,65.66,12500.0,56.8659,56.97,56.8572,56.9526,12500.0
2012-04-19 09:50:00,65.66,65.66,65.6,65.6,4200.0,56.9526,56.9526,56.9006,56.9006,4200.0
2012-04-19 09:55:00,65.61,65.63,65.59,65.61,14300.0,56.9093,56.9266,56.8919,56.9093,14300.0
2012-04-19 10:00:00,65.6,65.6,65.27,65.27,77400.0,56.9006,56.9006,56.6144,56.6144,77400.0
2012-04-19 10:05:00,65.25,65.33,65.23,65.26,20100.0,56.597,56.6664,56.5797,56.6057,20100.0
2012-04-19 10:10:00,65.24,65.35,65.21,65.31,13600.0,56.5883,56.6837,56.5623,56.649,13600.0
2012-04-19 10:15:00,65.29,65.33,65.22,65.33,10200.0,56.6317,56.6664,56.571,56.6664,10200.0
2012-04-19 10:20:00,65.34,65.47,65.34,65.46,9800.0,56.6751,56.7878,56.6751,56.7792,9800.0
2012-04-19 10:25:00,65.44,65.45,65.41,65.42,5100.0,56.7618,56.7705,56.7358,56.7445,5100.0
2012-04-19 10:30:00,65.45,65.6,65.45,65.59,33800.0,56.7705,56.9006,56.7705,56.8919,33800.0
2012-04-19 10:35:00,65.61,65.75,65.61,65.69,19000.0,56.9093,57.0307,56.9093,56.9787,19000.0
2012-04-19 10:40:00,65.71,65.81,65.7,65.77,26000.0,56.996,57.0827,56.9873,57.048,26000.0
2012-04-19 10:45:00,65.78,65.78,65.66,65.71,34200.0,57.0567,57.0567,56.9526,56.996,34200.0
2012-04-19 10:50:00,65.7,65.71,65.67,65.68,8200.0,56.9873,56.996,56.9613,56.97,8200.0
2012-04-19 10:55:00,65.7,65.74,65.66,65.67,10000.0,56.9873,57.022,56.9526,56.9613,10000.0
2012-04-19 11:00:00,65.67,65.7,65.65,65.69,3800.0,56.9613,56.9873,56.944,56.9787,3800.0
2012-04-19 11:05:00,65.71,65.74,65.65,65.65,15800.0,56.996,57.022,56.944,56.944,15800.0
2012-04-19 11:10:00,65.66,65.66,65.58,65.58,35000.0,56.9526,56.9526,56.8832,56.8832,35000.0
2012-04-19 11:15:00,65.59,65.66,65.59,65.59,10600.0,56.8919,56.9526,56.8919,56.8919,10600.0
2012-04-19 11:20:00,65.58,65.64,65.54,65.54,13400.0,56.8832,56.9353,56.8485,56.8485,13400.0
2012-04-19 11:25:00,65.54,65.55,65.52,65.53,5500.0,56.8485,56.8572,56.8312,56.8399,5500.0
2012-04-19 11:30:00,65.5,65.51,65.41,65.42,10800.0,56.8139,56.8225,56.7358,56.7445,10800.0
2012-04-19 11:35:00,65.43,65.48,65.41,65.45,8400.0,56.7531,56.7965,56.7358,56.7705,8400.0
2012-04-19 11:40:00,65.47,65.51,65.45,65.51,10100.0,56.7878,56.8225,56.7705,56.8225,10100.0
2012-04-19 11:45:00,65.5,65.58,65.47,65.57,8800.0,56.8139,56.8832,56.7878,56.8746,8800.0
2012-04-19 11:50:00,65.56,65.59,65.55,65.59,2700.0,56.8659,56.8919,56.8572,56.8919,2700.0
2012-04-19 11:55:00,65.57,65.58,65.52,65.52,9400.0,56.8746,56.8832,56.8312,56.8312,9400.0
2012-04-19 12:00:00,65.52,65.52,65.36,65.36,26400.0,56.8312,56.8312,56.6924,56.6924,26400.0
2012-04-19 12:05:00,65.34,65.34,65.26,65.3,42500.0,56.6751,56.6751,56.6057,56.6404,42500.0
2012-04-19 12:10:00,65.28,65.34,65.25,65.32,24500.0,56.623,56.6751,56.597,56.6577,24500.0
2012-04-19 12:15:00,65.31,65.32,65.27,65.29,26100.0,56.649,56.6577,56.6144,56.6317,26100.0
2012-04-19 12:20:00,65.3,65.33,65.26,65.26,21800.0,56.6404,56.6664,56.6057,56.6057,21800.0
2012-04-19 12:25:00,65.27,65.29,65.23,65.24,4900.0,56.6144,56.6317,56.5797,56.5883,4900.0
2012-04-19 12:30:00,65.23,65.26,65.19,65.23,5400.0,56.5797,56.6057,56.545,56.5797,5400.0
2012-04-19 12:35:00,65.24,65.31,65.23,65.28,8000.0,56.5883,56.649,56.5797,56.623,8000.0
2012-04-19 12:40:00,65.27,65.29,65.23,65.26,32900.0,56.6144,56.6317,56.5797,56.6057,32900.0
2012-04-19 12:45:00,65.27,65.3,65.25,65.25,10700.0,56.6144,56.6404,56.597,56.597,10700.0
2012-04-19 12:50:00,65.25,65.27,65.23,65.25,6700.0,56.597,56.6144,56.5797,56.597,6700.0
2012-04-19 12:55:00,65.26,65.26,65.23,65.23,2700.0,56.6057,56.6057,56.5797,56.5797,2700.0
2012-04-19 13:00:00,65.22,65.27,65.2,65.27,8100.0,56.571,56.6144,56.5536,56.6144,8100.0
2012-04-19 13:05:00,65.27,65.29,65.26,65.28,6200.0,56.6144,56.6317,56.6057,56.623,6200.0
2012-04-19 13:10:00,65.28,65.28,65.16,65.16,82500.0,56.623,56.623,56.5189,56.5189,82500.0
2012-04-19 13:15:00,65.16,65.22,65.16,65.16,47100.0,56.5189,56.571,56.5189,56.5189,47100.0
2012-04-19 13:20:00,65.16,65.17,65.07,65.11,25800.0,56.5189,56.5276,56.4409,56.4756,25800.0
2012-04-19 13:25:00,65.11,65.17,65.11,65.15,15800.0,56.4756,56.5276,56.4756,56.5103,15800.0
2012-04-19 13:30:00,65.16,65.25,65.15,65.24,11900.0,56.5189,56.597,56.5103,56.5883,11900.0
2012-04-19 13:35:00,65.24,65.24,65.15,65.2,8400.0,56.5883,56.5883,56.5103,56.5536,8400.0
2012-04-19 13:40:00,65.2,65.21,65.15,65.16,9700.0,56.5536,56.5623,56.5103,56.5189,9700.0
2012-04-19 13:45:00,65.17,65.19,65.15,65.16,3200.0,56.5276,56.545,56.5103,56.5189,3200.0
2012-04-19 13:50:00,65.16,65.17,65.11,65.12,4800.0,56.5189,56.5276,56.4756,56.4842,4800.0
2012-04-19 13:55:00,65.13,65.13,65.02,65.03,47900.0,56.4929,56.4929,56.3975,56.4062,47900.0
2012-04-19 14:00:00,65.02,65.09,65.02,65.09,12200.0,56.3975,56.4582,56.3975,56.4582,12200.0
2012-04-19 14:05:00,65.07,65.07,65.03,65.04,10600.0,56.4409,56.4409,56.4062,56.4149,10600.0
2012-04-19 14:10:00,65.05,65.05,64.98,65.03,15400.0,56.4235,56.4235,56.3628,56.4062,15400.0
2012-04-19 14:15:00,65.03,65.03,64.93,64.97,23400.0,56.4062,56.4062,56.3194,56.3541,23400.0
2012-04-19 14:20:00,64.97,65.0,64.91,64.94,29500.0,56.3541,56.3802,56.3021,56.3281,29500.0
2012-04-19 14:25:00,64.95,64.96,64.86,64.86,18200.0,56.3368,56.3455,56.2587,56.2587,18200.0
2012-04-19 14:30:00,64.87,64.88,64.75,64.77,33400.0,56.2674,56.2761,56.1633,56.1807,33400.0
2012-04-19 14:35:00,64.74,64.78,64.68,64.78,23800.0,56.1546,56.1893,56.1026,56.1893,23800.0
2012-04-19 14:40:00,64.79,64.81,64.77,64.81,12800.0,56.198,56.2154,56.1807,56.2154,12800.0
2012-04-19 14:45:00,64.82,64.83,64.76,64.83,11200.0,56.224,56.2327,56.172,56.2327,11200.0
2012-04-19 14:50:00,64.84,64.86,64.79,64.86,22600.0,56.2414,56.2587,56.198,56.2587,22600.0
2012-04-19 14:55:00,64.86,64.88,64.86,64.87,9300.0,56.2587,56.2761,56.2587,56.2674,9300.0
2012-04-19 15:00:00,64.86,64.94,64.86,64.92,17900.0,56.2587,56.3281,56.2587,56.3108,17900.0
2012-04-19 15:05:00,64.92,64.92,64.86,64.87,60000.0,56.3108,56.3108,56.2587,56.2674,60000.0
2012-04-19 15:10:00,64.88,64.91,64.81,64.86,31600.0,56.2761,56.3021,56.2154,56.2587,31600.0
2012-04-19 15:15:00,64.85,64.86,64.82,64.82,9500.0,56.25,56.2587,56.224,56.224,9500.0
2012-04-19 15:20:00,64.84,64.84,64.77,64.81,13300.0,56.2414,56.2414,56.1807,56.2154,13300.0
2012-04-19 15:25:00,64.79,64.95,64.79,64.94,17800.0,56.198,56.3368,56.198,56.3281,17800.0
2012-04-19 15:30:00,64.94,64.96,64.9,64.96,18300.0,56.3281,56.3455,56.2934,56.3455,18300.0
2012-04-19 15:35:00,64.96,64.98,64.92,64.98,20000.0,56.3455,56.3628,56.3108,56.3628,20000.0
2012-04-19 15:40:00,64.98,64.99,64.95,64.97,17500.0,56.3628,56.3715,56.3368,56.3541,17500.0
2012-04-19 15:45:00,64.97,65.06,64.97,65.03,49800.0,56.3541,56.4322,56.3541,56.4062,49800.0
2012-04-19 15:50:00,65.03,65.04,64.92,64.99,20600.0,56.4062,56.4149,56.3108,56.3715,20600.0
2012-04-19 15:55:00,65.0,65.03,64.97,64.99,49400.0,56.3802,56.4062,56.3541,56.3715,49400.0
2012-04-20 09:30:00,65.35,65.37,65.23,65.34,87900.0,56.6837,56.7011,56.5797,56.6751,87900.0
2012-04-20 09:35:00,65.34,65.36,65.3,65.3,15200.0,56.6751,56.6924,56.6404,56.6404,15200.0
2012-04-20 09:40:00,65.33,65.35,65.22,65.22,182200.0,56.6664,56.6837,56.571,56.571,182200.0
2012-04-20 09:45:00,65.21,65.27,65.19,65.25,15400.0,56.5623,56.6144,56.545,56.597,15400.0
2012-04-20 09:50:00,65.24,65.38,65.24,65.31,22600.0,56.5883,56.7098,56.5883,56.649,22600.0
2012-04-20 09:55:00,65.31,65.41,65.28,65.4,12000.0,56.649,56.7358,56.623,56.7271,12000.0
2012-04-20 10:00:00,65.44,65.44,65.3,65.35,14600.0,56.7618,56.7618,56.6404,56.6837,14600.0
2012-04-20 10:05:00,65.34,65.39,65.27,65.37,22200.0,56.6751,56.7184,56.6144,56.7011,22200.0
2012-04-20 10:10:00,65.35,65.42,65.34,65.42,3800.0,56.6837,56.7445,56.6751,56.7445,3800.0
2012-04-20 10:15:00,65.44,65.45,65.38,65.4,4500.0,56.7618,56.7705,56.7098,56.7271,4500.0
2012-04-20 10:20:00,65.37,65.4,65.34,65.38,6900.0,56.7011,56.7271,56.6751,56.7098,6900.0
2012-04-20 10:25:00,65.4,65.46,65.37,65.4,16700.0,56.7271,56.7792,56.7011,56.7271,16700.0
2012-04-20 10:30:00,65.42,65.48,65.42,65.47,17000.0,56.7445,56.7965,56.7445,56.7878,17000.0
2012-04-20 10:35:00,65.48,65.54,65.48,65.54,16900.0,56.7965,56.8485,56.7965,56.8485,16900.0
2012-04-20 10:40:00,65.54,65.54,65.47,65.48,13100.0,56.8485,56.8485,56.7878,56.7965,13100.0
2012-04-20 10:45:00,65.48,65.48,65.44,65.47,9900.0,56.7965,56.7965,56.7618,56.7878,9900.0
2012-04-20 10:50:00,65.47,65.49,65.42,65.45,8400.0,56.7878,56.8052,56.7445,56.7705,8400.0
2012-04-20 10:55:00,65.44,65.48,65.44,65.46,5600.0,56.7618,56.7965,56.7618,56.7792,5600.0
2012-04-20 11:00:00,65.46,65.46,65.39,65.4,9200.0,56.7792,56.7792,56.7184,56.7271,9200.0
2012-04-20 11:05:00,65.41,65.44,65.4,65.42,28600.0,56.7358,56.7618,56.7271,56.7445,28600.0
2012-04-20 11:10:00,65.42,65.44,65.4,65.44,3000.0,56.7445,56.7618,56.7271,56.7618,3000.0
2012-04-20 11:15:00,65.43,65.47,65.41,65.43,33100.0,56.7531,56.7878,56.7358,56.7531,33100.0
2012-04-20 11:20:00,65.44,65.47,65.42,65.42,14000.0,56.7618,56.7878,56.7445,56.7445,14000.0
2012-04-20 11:25:00,65.42,65.45,65.41,65.43,21800.0,56.7445,56.7705,56.7358,56.7531,21800.0
2012-04-20 11:30:00,65.42,65.46,65.42,65.45,8000.0,56.7445,56.7792,56.7445,56.7705,8000.0
2012-04-20 11:35:00,65.45,65.46,65.4,65.42,17100.0,56.7705,56.7792,56.7271,56.7445,17100.0
2012-04-20 11:40:00,65.43,65.44,65.39,65.4,15400.0,56.7531,56.7618,56.7184,56.7271,15400.0
2012-04-20 11:45:00,65.42,65.44,65.42,65.42,8800.0,56.7445,56.7618,56.7445,56.7445,8800.0
2012-04-20 11:50:00,65.42,65.46,65.42,65.45,10700.0,56.7445,56.7792,56.7445,56.7705,10700.0
2012-04-20 11:55:00,65.45,65.46,65.41,65.45,13300.0,56.7705,56.7792,56.7358,56.7705,13300.0
2012-04-20 12:00:00,65.45,65.51,65.45,65.5,9000.0,56.7705,56.8225,56.7705,56.8139,9000.0
2012-04-20 12:05:00,65.51,65.51,65.46,65.46,17800.0,56.8225,56.8225,56.7792,56.7792,17800.0
2012-04-20 12:10:00,65.46,65.5,65.45,65.5,13600.0,56.7792,56.8139,56.7705,56.8139,13600.0
2012-04-20 12:15:00,65.49,65.49,65.46,65.48,4500.0,56.8052,56.8052,56.7792,56.7965,4500.0
2012-04-20 12:20:00,65.46,65.49,65.45,65.48,3700.0,56.7792,56.8052,56.7705,56.7965,3700.0
2012-04-20 12:25:00,65.47,65.48,65.46,65.47,6800.0,56.7878,56.7965,56.7792,56.7878,6800.0
2012-04-20 12:30:00,65.46,65.48,65.45,65.47,6800.0,56.7792,56.7965,56.7705,56.7878,6800.0
2012-04-20 12:35:00,65.47,65.48,65.46,65.48,3100.0,56.7878,56.7965,56.7792,56.7965,3100.0
2012-04-20 12:40:00,65.46,65.46,65.42,65.42,9000.0,56.7792,56.7792,56.7445,56.7445,9000.0
2012-04-20 12:45:00,65.42,65.45,65.42,65.43,5000.0,56.7445,56.7705,56.7445,56.7531,5000.0
2012-04-20 12:50:00,65.43,65.46,65.43,65.45,6800.0,56.7531,56.7792,56.7531,56.7705,6800.0
2012-04-20 12:55:00,65.45,65.45,65.42,65.42,8000.0,56.7705,56.7705,56.7445,56.7445,8000.0
2012-04-20 13:00:00,65.41,65.44,65.41,65.43,5300.0,56.7358,56.7618,56.7358,56.7531,5300.0
2012-04-20 13:05:00,65.43,65.44,65.42,65.44,9400.0,56.7531,56.7618,56.7445,56.7618,9400.0
2012-04-20 13:10:00,65.43,65.44,65.42,65.42,7300.0,56.7531,56.7618,56.7445,56.7445,7300.0
2012-04-20 13:15:00,65.43,65.43,65.4,65.4,2500.0,56.7531,56.7531,56.7271,56.7271,2500.0
2012-04-20 13:20:00,65.39,65.4,65.36,65.36,2600.0,56.7184,56.7271,56.6924,56.6924,2600.0
2012-04-20 13:25:00,65.34,65.34,65.3,65.31,11000.0,56.6751,56.6751,56.6404,56.649,11000.0
2012-04-20 13:30:00,65.3,65.3,65.26,65.26,5100.0,56.6404,56.6404,56.6057,56.6057,5100.0
2012-04-20 13:35:00,65.27,65.31,65.27,65.3,4300.0,56.6144,56.649,56.6144,56.6404,4300.0
2012-04-20 13:40:00,65.3,65.32,65.29,65.29,9400.0,56.6404,56.6577,56.6317,56.6317,9400.0
2012-04-20 13:45:00,65.27,65.31,65.27,65.31,4300.0,56.6144,56.649,56.6144,56.649,4300.0
2012-04-20 13:50:00,65.3,65.3,65.2,65.22,15600.0,56.6404,56.6404,56.5536,56.571,15600.0
2012-04-20 13:55:00,65.2,65.25,65.2,65.24,16300.0,56.5536,56.597,56.5536,56.5883,16300.0
2012-04-20 14:00:00,65.21,65.24,65.2,65.23,13000.0,56.5623,56.5883,56.5536,56.5797,13000.0
2012-04-20 14:05:00,65.2,65.22,65.14,65.14,16100.0,56.5536,56.571,56.5016,56.5016,16100.0
2012-04-20 14:10:00,65.14,65.2,65.14,65.2,25000.0,56.5016,56.5536,56.5016,56.5536,25000.0
2012-04-20 14:15:00,65.2,65.23,65.18,65.2,7800.0,56.5536,56.5797,56.5363,56.5536,7800.0
2012-04-20 14:20:00,65.19,65.21,65.17,65.19,14300.0,56.545,56.5623,56.5276,56.545,14300.0
2012-04-20 14:25:00,65.19,65.28,65.19,65.27,16200.0,56.545,56.623,56.545,56.6144,16200.0
2012-04-20 14:30:00,65.26,65.27,65.24,65.26,7000.0,56.6057,56.6144,56.5883,56.6057,7000.0
2012-04-20 14:35:00,65.24,65.25,65.23,65.24,30100.0,56.5883,56.597,56.5797,56.5883,30100.0
2012-04-20 14:40:00,65.23,65.24,65.22,65.22,37600.0,56.5797,56.5883,56.571,56.571,37600.0
2012-04-20 14:45:00,65.22,65.22,65.18,65.19,16400.0,56.571,56.571,56.5363,56.545,16400.0
2012-04-20 14:50:00,65.19,65.21,65.17,65.18,16600.0,56.545,56.5623,56.5276,56.5363,16600.0
2012-04-20 14:55:00,65.18,65.19,65.12,65.15,9800.0,56.5363,56.545,56.4842,56.5103,9800.0
2012-04-20 15:00:00,65.14,65.15,65.11,65.12,9700.0,56.5016,56.5103,56.4756,56.4842,9700.0
2012-04-20 15:05:00,65.13,65.15,65.06,65.06,16200.0,56.4929,56.5103,56.4322,56.4322,16200.0
2012-04-20 15:10:00,65.06,65.11,65.03,65.11,24300.0,56.4322,56.4756,56.4062,56.4756,24300.0
2012-04-20 15:15:00,65.11,65.13,65.1,65.13,7300.0,56.4756,56.4929,56.4669,56.4929,7300.0
2012-04-20 15:20:00,65.14,65.14,65.09,65.1,10900.0,56.5016,56.5016,56.4582,56.4669,10900.0
2012-04-20 15:25:00,65.06,65.09,65.05,65.08,7900.0,56.4322,56.4582,56.4235,56.4495,7900.0
2012-04-20 15:30:00,65.07,65.14,65.07,65.13,12200.0,56.4409,56.5016,56.4409,56.4929,12200.0
2012-04-20 15:35:00,65.1,65.13,65.07,65.13,7400.0,56.4669,56.4929,56.4409,56.4929,7400.0
2012-04-20 15:40:00,65.13,65.13,65.05,65.06,83200.0,56.4929,56.4929,56.4235,56.4322,83200.0
2012-04-20 15:45:00,65.06,65.08,65.02,65.07,12600.0,56.4322,56.4495,56.3975,56.4409,12600.0
2012-04-20 15:50:00,65.07,65.08,65.03,65.05,20300.0,56.4409,56.4495,56.4062,56.4235,20300.0
2012-04-20 15:55:00,65.06,65.06,65.03,65.04,34600.0,56.4322,56.4322,56.4062,56.4149,34600.0
2012-04-23 09:30:00,64.4,64.48,64.23,64.28,34600.0,55.8597,55.9291,55.7123,55.7556,34600.0
2012-04-23 09:35:00,64.27,64.37,64.27,64.37,8300.0,55.747,55.8337,55.747,55.8337,8300.0
2012-04-23 09:40:00,64.39,64.39,64.3,64.3,9500.0,55.8511,55.8511,55.773,55.773,9500.0
2012-04-23 09:45:00,64.31,64.33,64.26,64.3,102000.0,55.7817,55.799,55.7383,55.773,102000.0
2012-04-23 09:50:00,64.26,64.26,64.15,64.15,21600.0,55.7383,55.7383,55.6429,55.6429,21600.0
2012-04-23 09:55:00,64.13,64.19,64.11,64.18,8100.0,55.6255,55.6776,55.6082,55.6689,8100.0
2012-04-23 10:00:00,64.15,64.17,64.1,64.15,19300.0,55.6429,55.6602,55.5995,55.6429,19300.0
2012-04-23 10:05:00,64.14,64.14,64.0,64.02,33900.0,55.6342,55.6342,55.5128,55.5301,33900.0
2012-04-23 10:10:00,64.02,64.13,64.02,64.13,32000.0,55.5301,55.6255,55.5301,55.6255,32000.0
2012-04-23 10:15:00,64.12,64.14,64.08,64.09,14600.0,55.6169,55.6342,55.5822,55.5908,14600.0
2012-04-23 10:20:00,64.08,64.18,64.03,64.16,38200.0,55.5822,55.6689,55.5388,55.6516,38200.0
2012-04-23 10:25:00,64.16,64.18,64.11,64.16,20400.0,55.6516,55.6689,55.6082,55.6516,20400.0
2012-04-23 10:30:00,64.15,64.15,64.07,64.13,12500.0,55.6429,55.6429,55.5735,55.6255,12500.0
2012-04-23 10:35:00,64.11,64.13,64.06,64.13,32100.0,55.6082,55.6255,55.5648,55.6255,32100.0
2012-04-23 10:40:00,64.11,64.12,64.06,64.07,17800.0,55.6082,55.6169,55.5648,55.5735,17800.0
2012-04-23 10:45:00,64.08,64.08,63.98,64.06,32400.0,55.5822,55.5822,55.4954,55.5648,32400.0
2012-04-23 10:50:00,64.06,64.14,64.02,64.13,134900.0,55.5648,55.6342,55.5301,55.6255,134900.0
2012-04-23 10:55:00,64.13,64.13,64.07,64.07,16200.0,55.6255,55.6255,55.5735,55.5735,16200.0
2012-04-23 11:00:00,64.08,64.11,64.05,64.09,17100.0,55.5822,55.6082,55.5561,55.5908,17100.0
2012-04-23 11:05:00,64.09,64.14,64.09,64.12,32700.0,55.5908,55.6342,55.5908,55.6169,32700.0
2012-04-23 11:10:00,64.13,64.17,64.12,64.15,28000.0,55.6255,55.6602,55.6169,55.6429,28000.0
2012-04-23 11:15:00,64.13,64.15,64.09,64.13,15000.0,55.6255,55.6429,55.5908,55.6255,15000.0
2012-04-23 11:20:00,64.14,64.15,64.12,64.12,2000.0,55.6342,55.6429,55.6169,55.6169,2000.0
2012-04-23 11:25:00,64.14,64.17,64.1,64.13,96700.0,55.6342,55.6602,55.5995,55.6255,96700.0
2012-04-23 11:30:00,64.12,64.14,64.11,64.14,7000.0,55.6169,55.6342,55.6082,55.6342,7000.0
2012-04-23 11:35:00,64.12,64.19,64.12,64.18,12400.0,55.6169,55.6776,55.6169,55.6689,12400.0
2012-04-23 11:40:00,64.17,64.18,64.15,64.16,3300.0,55.6602,55.6689,55.6429,55.6516,3300.0
2012-04-23 11:45:00,64.16,64.16,64.12,64.14,9300.0,55.6516,55.6516,55.6169,55.6342,9300.0
2012-04-23 11:50:00,64.14,64.17,64.13,64.14,8600.0,55.6342,55.6602,55.6255,55.6342,8600.0
2012-04-23 11:55:00,64.15,64.2,64.15,64.2,28100.0,55.6429,55.6862,55.6429,55.6862,28100.0
2012-04-23 12:00:00,64.2,64.25,64.18,64.23,15300.0,55.6862,55.7296,55.6689,55.7123,15300.0
2012-04-23 12:05:00,64.24,64.29,64.23,64.27,36000.0,55.7209,55.7643,55.7123,55.747,36000.0
2012-04-23 12:10:00,64.27,64.28,64.24,64.26,13300.0,55.747,55.7556,55.7209,55.7383,13300.0
2012-04-23 12:15:00,64.28,64.28,64.25,64.26,2700.0,55.7556,55.7556,55.7296,55.7383,2700.0
2012-04-23 12:20:00,64.25,64.29,64.23,64.29,11100.0,55.7296,55.7643,55.7123,55.7643,11100.0
2012-04-23 12:25:00,64.29,64.34,64.29,64.33,7600.0,55.7643,55.8077,55.7643,55.799,7600.0
2012-04-23 12:30:00,64.33,64.34,64.31,64.33,11800.0,55.799,55.8077,55.7817,55.799,11800.0
2012-04-23 12:35:00,64.33,64.36,64.32,64.32,56300.0,55.799,55.825,55.7903,55.7903,56300.0
2012-04-23 12:40:00,64.31,64.31,64.27,64.3,9500.0,55.7817,55.7817,55.747,55.773,9500.0
2012-04-23 12:45:00,64.28,64.28,64.21,64.23,6100.0,55.7556,55.7556,55.6949,55.7123,6100.0
2012-04-23 12:50:00,64.22,64.24,64.22,64.23,15000.0,55.7036,55.7209,55.7036,55.7123,15000.0
2012-04-23 12:55:00,64.24,64.26,64.24,64.26,12000.0,55.7209,55.7383,55.7209,55.7383,12000.0
2012-04-23 13:00:00,64.25,64.27,64.24,64.26,13900.0,55.7296,55.747,55.7209,55.7383,13900.0
2012-04-23 13:05:00,64.27,64.27,64.24,64.25,5000.0,55.747,55.747,55.7209,55.7296,5000.0
2012-04-23 13:10:00,64.24,64.27,64.24,64.27,3300.0,55.7209,55.747,55.7209,55.747,3300.0
2012-04-23 13:15:00,64.27,64.28,64.25,64.28,15700.0,55.747,55.7556,55.7296,55.7556,15700.0
2012-04-23 13:20:00,64.28,64.31,64.25,64.31,3000.0,55.7556,55.7817,55.7296,55.7817,3000.0
2012-04-23 13:25:00,64.31,64.32,64.27,64.3,15400.0,55.7817,55.7903,55.747,55.773,15400.0
2012-04-23 13:30:00,64.3,64.32,64.29,64.31,18400.0,55.773,55.7903,55.7643,55.7817,18400.0
2012-04-23 13:35:00,64.31,64.34,64.31,64.34,5100.0,55.7817,55.8077,55.7817,55.8077,5100.0
2012-04-23 13:40:00,64.34,64.37,64.32,64.32,10800.0,55.8077,55.8337,55.7903,55.7903,10800.0
2012-04-23 13:45:00,64.32,64.32,64.26,64.28,10400.0,55.7903,55.7903,55.7383,55.7556,10400.0
2012-04-23 13:50:00,64.28,64.3,64.26,64.28,11000.0,55.7556,55.773,55.7383,55.7556,11000.0
2012-04-23 13:55:00,64.27,64.31,64.26,64.3,7600.0,55.747,55.7817,55.7383,55.773,7600.0
2012-04-23 14:00:00,64.3,64.31,64.22,64.25,15000.0,55.773,55.7817,55.7036,55.7296,15000.0
2012-04-23 14:05:00,64.22,64.23,64.17,64.22,12900.0,55.7036,55.7123,55.6602,55.7036,12900.0
2012-04-23 14:10:00,64.22,64.29,64.19,64.28,83400.0,55.7036,55.7643,55.6776,55.7556,83400.0
2012-04-23 14:15:00,64.29,64.34,64.28,64.32,8300.0,55.7643,55.8077,55.7556,55.7903,8300.0
2012-04-23 14:20:00,64.35,64.44,64.35,64.4,22800.0,55.8164,55.8944,55.8164,55.8597,22800.0
2012-04-23 14:25:00,64.41,64.42,64.39,64.41,17200.0,55.8684,55.8771,55.8511,55.8684,17200.0
2012-04-23 14:30:00,64.41,64.49,64.41,64.49,14400.0,55.8684,55.9378,55.8684,55.9378,14400.0
2012-04-23 14:35:00,64.49,64.49,64.45,64.48,2900.0,55.9378,55.9378,55.9031,55.9291,2900.0
2012-04-23 14:40:00,64.46,64.47,64.42,64.43,8700.0,55.9118,55.9204,55.8771,55.8857,8700.0
2012-04-23 14:45:00,64.42,64.45,64.38,64.4,20600.0,55.8771,55.9031,55.8424,55.8597,20600.0
2012-04-23 14:50:00,64.39,64.42,64.38,64.39,36800.0,55.8511,55.8771,55.8424,55.8511,36800.0
2012-04-23 14:55:00,64.4,64.4,64.34,64.35,7700.0,55.8597,55.8597,55.8077,55.8164,7700.0
2012-04-23 15:00:00,64.34,64.39,64.34,64.36,9600.0,55.8077,55.8511,55.8077,55.825,9600.0
2012-04-23 15:05:00,64.36,64.45,64.36,64.39,26100.0,55.825,55.9031,55.825,55.8511,26100.0
2012-04-23 15:10:00,64.38,64.41,64.37,64.4,15300.0,55.8424,55.8684,55.8337,55.8597,15300.0
2012-04-23 15:15:00,64.41,64.45,64.38,64.45,8700.0,55.8684,55.9031,55.8424,55.9031,8700.0
2012-04-23 15:20:00,64.44,64.45,64.37,64.39,13900.0,55.8944,55.9031,55.8337,55.8511,13900.0
2012-04-23 15:25:00,64.39,64.45,64.39,64.45,3400.0,55.8511,55.9031,55.8511,55.9031,3400.0
2012-04-23 15:30:00,64.44,64.48,64.43,64.46,34000.0,55.8944,55.9291,55.8857,55.9118,34000.0
2012-04-23 15:35:00,64.46,64.47,64.45,64.46,7500.0,55.9118,55.9204,55.9031,55.9118,7500.0
2012-04-23 15:40:00,64.47,64.48,64.43,64.47,8600.0,55.9204,55.9291,55.8857,55.9204,8600.0
2012-04-23 15:45:00,64.47,64.49,64.43,64.47,15900.0,55.9204,55.9378,55.8857,55.9204,15900.0
2012-04-23 15:50:00,64.46,64.51,64.45,64.49,32600.0,55.9118,55.9551,55.9031,55.9378,32600.0
2012-04-23 15:55:00,64.49,64.5,64.44,64.44,48900.0,55.9378,55.9465,55.8944,55.8944,48900.0
2012-04-24 09:30:00,64.48,64.52,64.39,64.47,41900.0,55.9291,55.9638,55.8511,55.9204,41900.0
2012-04-24 09:35:00,64.45,64.45,64.37,64.37,8400.0,55.9031,55.9031,55.8337,55.8337,8400.0
2012-04-24 09:40:00,64.44,64.46,64.36,64.41,12800.0,55.8944,55.9118,55.825,55.8684,12800.0
2012-04-24 09:45:00,64.41,64.51,64.38,64.51,20800.0,55.8684,55.9551,55.8424,55.9551,20800.0
2012-04-24 09:50:00,64.48,64.5,64.45,64.45,19200.0,55.9291,55.9465,55.9031,55.9031,19200.0
2012-04-24 09:55:00,64.45,64.46,64.38,64.44,6900.0,55.9031,55.9118,55.8424,55.8944,6900.0
2012-04-24 10:00:00,64.39,64.61,64.39,64.6,20900.0,55.8511,56.0419,55.8511,56.0332,20900.0
2012-04-24 10:05:00,64.6,64.72,64.6,64.67,17100.0,56.0332,56.1373,56.0332,56.0939,17100.0
2012-04-24 10:10:00,64.68,64.7,64.61,64.61,17600.0,56.1026,56.1199,56.0419,56.0419,17600.0
2012-04-24 10:15:00,64.63,64.64,64.59,64.59,49100.0,56.0592,56.0679,56.0245,56.0245,49100.0
2012-04-24 10:20:00,64.58,64.6,64.55,64.57,51800.0,56.0159,56.0332,55.9898,56.0072,51800.0
2012-04-24 10:25:00,64.57,64.6,64.56,64.59,70500.0,56.0072,56.0332,55.9985,56.0245,70500.0
2012-04-24 10:30:00,64.59,64.64,64.59,64.6,13600.0,56.0245,56.0679,56.0245,56.0332,13600.0
2012-04-24 10:35:00,64.57,64.61,64.57,64.59,50000.0,56.0072,56.0419,56.0072,56.0245,50000.0
2012-04-24 10:40:00,64.58,64.62,64.55,64.62,32400.0,56.0159,56.0506,55.9898,56.0506,32400.0
2012-04-24 10:45:00,64.61,64.64,64.6,64.62,59700.0,56.0419,56.0679,56.0332,56.0506,59700.0
2012-04-24 10:50:00,64.61,64.63,64.57,64.58,26800.0,56.0419,56.0592,56.0072,56.0159,26800.0
2012-04-24 10:55:00,64.58,64.66,64.58,64.62,10900.0,56.0159,56.0852,56.0159,56.0506,10900.0
2012-04-24 11:00:00,64.63,64.67,64.6,64.6,35500.0,56.0592,56.0939,56.0332,56.0332,35500.0
2012-04-24 11:05:00,64.59,64.61,64.55,64.6,26000.0,56.0245,56.0419,55.9898,56.0332,26000.0
2012-04-24 11:10:00,64.6,64.68,64.58,64.68,18900.0,56.0332,56.1026,56.0159,56.1026,18900.0
2012-04-24 11:15:00,64.69,64.71,64.66,64.66,20300.0,56.1113,56.1286,56.0852,56.0852,20300.0
2012-04-24 11:20:00,64.68,64.7,64.67,64.67,10500.0,56.1026,56.1199,56.0939,56.0939,10500.0
2012-04-24 11:25:00,64.68,64.71,64.65,64.67,10700.0,56.1026,56.1286,56.0766,56.0939,10700.0
2012-04-24 11:30:00,64.67,64.67,64.63,64.66,21100.0,56.0939,56.0939,56.0592,56.0852,21100.0
2012-04-24 11:35:00,64.65,64.65,64.57,64.6,5000.0,56.0766,56.0766,56.0072,56.0332,5000.0
2012-04-24 11:40:00,64.6,64.61,64.57,64.57,6200.0,56.0332,56.0419,56.0072,56.0072,6200.0
2012-04-24 11:45:00,64.56,64.59,64.56,64.59,7400.0,55.9985,56.0245,55.9985,56.0245,7400.0
2012-04-24 11:50:00,64.59,64.63,64.59,64.61,9500.0,56.0245,56.0592,56.0245,56.0419,9500.0
2012-04-24 11:55:00,64.6,64.6,64.57,64.58,11300.0,56.0332,56.0332,56.0072,56.0159,11300.0
2012-04-24 12:00:00,64.59,64.62,64.57,64.61,11300.0,56.0245,56.0506,56.0072,56.0419,11300.0
2012-04-24 12:05:00,64.62,64.62,64.59,64.6,7000.0,56.0506,56.0506,56.0245,56.0332,7000.0
2012-04-24 12:10:00,64.61,64.61,64.59,64.6,3300.0,56.0419,56.0419,56.0245,56.0332,3300.0
2012-04-24 12:15:00,64.59,64.59,64.56,64.57,6700.0,56.0245,56.0245,55.9985,56.0072,6700.0
2012-04-24 12:20:00,64.57,64.57,64.53,64.55,3400.0,56.0072,56.0072,55.9725,55.9898,3400.0
2012-04-24 12:25:00,64.53,64.57,64.52,64.56,3500.0,55.9725,56.0072,55.9638,55.9985,3500.0
2012-04-24 12:30:00,64.57,64.58,64.54,64.54,7600.0,56.0072,56.0159,55.9812,55.9812,7600.0
2012-04-24 12:35:00,64.54,64.55,64.48,64.5,11500.0,55.9812,55.9898,55.9291,55.9465,11500.0
2012-04-24 12:40:00,64.51,64.51,64.44,64.46,17900.0,55.9551,55.9551,55.8944,55.9118,17900.0
2012-04-24 12:45:00,64.46,64.47,64.44,64.45,9200.0,55.9118,55.9204,55.8944,55.9031,9200.0
2012-04-24 12:50:00,64.45,64.47,64.43,64.44,17600.0,55.9031,55.9204,55.8857,55.8944,17600.0
2012-04-24 12:55:00,64.44,64.44,64.4,64.4,4300.0,55.8944,55.8944,55.8597,55.8597,4300.0
2012-04-24 13:00:00,64.4,64.43,64.4,64.42,4200.0,55.8597,55.8857,55.8597,55.8771,4200.0
2012-04-24 13:05:00,64.42,64.44,64.42,64.42,13700.0,55.8771,55.8944,55.8771,55.8771,13700.0
2012-04-24 13:10:00,64.43,64.44,64.41,64.41,10900.0,55.8857,55.8944,55.8684,55.8684,10900.0
2012-04-24 13:15:00,64.41,64.41,64.38,64.4,7700.0,55.8684,55.8684,55.8424,55.8597,7700.0
2012-04-24 13:20:00,64.41,64.44,64.4,64.41,8100.0,55.8684,55.8944,55.8597,55.8684,8100.0
2012-04-24 13:25:00,64.4,64.42,64.38,64.38,30100.0,55.8597,55.8771,55.8424,55.8424,30100.0
2012-04-24 13:30:00,64.39,64.46,64.38,64.44,30200.0,55.8511,55.9118,55.8424,55.8944,30200.0
2012-04-24 13:35:00,64.44,64.44,64.41,64.42,17900.0,55.8944,55.8944,55.8684,55.8771,17900.0
2012-04-24 13:40:00,64.42,64.42,64.38,64.4,19900.0,55.8771,55.8771,55.8424,55.8597,19900.0
2012-04-24 13:45:00,64.41,64.41,64.38,64.4,11900.0,55.8684,55.8684,55.8424,55.8597,11900.0
2012-04-24 13:50:00,64.4,64.41,64.35,64.35,14400.0,55.8597,55.8684,55.8164,55.8164,14400.0
2012-04-24 13:55:00,64.31,64.33,64.26,64.26,14100.0,55.7817,55.799,55.7383,55.7383,14100.0
2012-04-24 14:00:00,64.26,64.27,64.25,64.26,4600.0,55.7383,55.747,55.7296,55.7383,4600.0
2012-04-24 14:05:00,64.25,64.29,64.24,64.29,32200.0,55.7296,55.7643,55.7209,55.7643,32200.0
2012-04-24 14:10:00,64.27,64.28,64.25,64.28,8300.0,55.747,55.7556,55.7296,55.7556,8300.0
2012-04-24 14:15:00,64.27,64.27,64.24,64.26,13400.0,55.747,55.747,55.7209,55.7383,13400.0
2012-04-24 14:20:00,64.25,64.25,64.23,64.24,6500.0,55.7296,55.7296,55.7123,55.7209,6500.0
2012-04-24 14:25:00,64.23,64.23,64.18,64.23,15500.0,55.7123,55.7123,55.6689,55.7123,15500.0
2012-04-24 14:30:00,64.23,64.29,64.23,64.29,8000.0,55.7123,55.7643,55.7123,55.7643,8000.0
2012-04-24 14:35:00,64.28,64.37,64.27,64.37,18600.0,55.7556,55.8337,55.747,55.8337,18600.0
2012-04-24 14:40:00,64.37,64.38,64.34,64.37,33100.0,55.8337,55.8424,55.8077,55.8337,33100.0
2012-04-24 14:45:00,64.36,64.37,64.33,64.35,56100.0,55.825,55.8337,55.799,55.8164,56100.0
2012-04-24 14:50:00,64.35,64.4,64.35,64.4,30700.0,55.8164,55.8597,55.8164,55.8597,30700.0
2012-04-24 14:55:00,64.39,64.39,64.37,64.37,5400.0,55.8511,55.8511,55.8337,55.8337,5400.0
2012-04-24 15:00:00,64.37,64.38,64.33,64.34,11300.0,55.8337,55.8424,55.799,55.8077,11300.0
2012-04-24 15:05:00,64.34,64.37,64.32,64.37,6700.0,55.8077,55.8337,55.7903,55.8337,6700.0
2012-04-24 15:10:00,64.38,64.38,64.33,64.34,12500.0,55.8424,55.8424,55.799,55.8077,12500.0
2012-04-24 15:15:00,64.33,64.35,64.29,64.31,27600.0,55.799,55.8164,55.7643,55.7817,27600.0
2012-04-24 15:20:00,64.31,64.4,64.31,64.37,10200.0,55.7817,55.8597,55.7817,55.8337,10200.0
2012-04-24 15:25:00,64.38,64.38,64.33,64.34,14300.0,55.8424,55.8424,55.799,55.8077,14300.0
2012-04-24 15:30:00,64.34,64.42,64.33,64.41,10500.0,55.8077,55.8771,55.799,55.8684,10500.0
2012-04-24 15:35:00,64.41,64.43,64.39,64.4,25200.0,55.8684,55.8857,55.8511,55.8597,25200.0
2012-04-24 15:40:00,64.4,64.41,64.37,64.38,18900.0,55.8597,55.8684,55.8337,55.8424,18900.0
2012-04-24 15:45:00,64.37,64.43,64.37,64.39,36500.0,55.8337,55.8857,55.8337,55.8511,36500.0
2012-04-24 15:50:00,64.38,64.38,64.34,64.36,15300.0,55.8424,55.8424,55.8077,55.825,15300.0
2012-04-24 15:55:00,64.35,64.43,64.35,64.42,53100.0,55.8164,55.8857,55.8164,55.8771,53100.0
2012-04-25 09:30:00,65.21,65.34,65.19,65.31,38200.0,56.5623,56.6751,56.545,56.649,38200.0
2012-04-25 09:35:00,65.3,65.33,65.26,65.3,8800.0,56.6404,56.6664,56.6057,56.6404,8800.0
2012-04-25 09:40:00,65.33,65.4,65.32,65.39,9800.0,56.6664,56.7271,56.6577,56.7184,9800.0
2012-04-25 09:45:00,65.42,65.45,65.41,65.45,15900.0,56.7445,56.7705,56.7358,56.7705,15900.0
2012-04-25 09:50:00,65.46,65.57,65.46,65.54,16300.0,56.7792,56.8746,56.7792,56.8485,16300.0
2012-04-25 09:55:00,65.56,65.57,65.52,65.54,2900.0,56.8659,56.8746,56.8312,56.8485,2900.0
2012-04-25 10:00:00,65.55,65.56,65.48,65.48,5700.0,56.8572,56.8659,56.7965,56.7965,5700.0
2012-04-25 10:05:00,65.48,65.51,65.48,65.51,4200.0,56.7965,56.8225,56.7965,56.8225,4200.0
2012-04-25 10:10:00,65.49,65.49,65.42,65.45,7900.0,56.8052,56.8052,56.7445,56.7705,7900.0
2012-04-25 10:15:00,65.46,65.53,65.46,65.51,33700.0,56.7792,56.8399,56.7792,56.8225,33700.0
2012-04-25 10:20:00,65.51,65.54,65.47,65.48,9000.0,56.8225,56.8485,56.7878,56.7965,9000.0
2012-04-25 10:25:00,65.49,65.54,65.49,65.5,12200.0,56.8052,56.8485,56.8052,56.8139,12200.0
2012-04-25 10:30:00,65.48,65.52,65.46,65.46,9900.0,56.7965,56.8312,56.7792,56.7792,9900.0
2012-04-25 10:35:00,65.49,65.52,65.48,65.52,22500.0,56.8052,56.8312,56.7965,56.8312,22500.0
2012-04-25 10:40:00,65.51,65.52,65.47,65.5,70600.0,56.8225,56.8312,56.7878,56.8139,70600.0
2012-04-25 10:45:00,65.49,65.51,65.47,65.48,30800.0,56.8052,56.8225,56.7878,56.7965,30800.0
2012-04-25 10:50:00,65.49,65.51,65.46,65.48,55300.0,56.8052,56.8225,56.7792,56.7965,55300.0
2012-04-25 10:55:00,65.48,65.48,65.44,65.46,8700.0,56.7965,56.7965,56.7618,56.7792,8700.0
2012-04-25 11:00:00,65.46,65.46,65.42,65.43,31400.0,56.7792,56.7792,56.7445,56.7531,31400.0
2012-04-25 11:05:00,65.43,65.46,65.39,65.43,29400.0,56.7531,56.7792,56.7184,56.7531,29400.0
2012-04-25 11:10:00,65.43,65.44,65.4,65.41,2100.0,56.7531,56.7618,56.7271,56.7358,2100.0
2012-04-25 11:15:00,65.4,65.42,65.37,65.42,3900.0,56.7271,56.7445,56.7011,56.7445,3900.0
2012-04-25 11:20:00,65.41,65.45,65.41,65.42,8300.0,56.7358,56.7705,56.7358,56.7445,8300.0
2012-04-25 11:25:00,65.42,65.48,65.41,65.48,6300.0,56.7445,56.7965,56.7358,56.7965,6300.0
2012-04-25 11:30:00,65.47,65.47,65.43,65.45,33900.0,56.7878,56.7878,56.7531,56.7705,33900.0
2012-04-25 11:35:00,65.44,65.45,65.42,65.42,5500.0,56.7618,56.7705,56.7445,56.7445,5500.0
2012-04-25 11:40:00,65.44,65.44,65.42,65.42,22900.0,56.7618,56.7618,56.7445,56.7445,22900.0
2012-04-25 11:45:00,65.41,65.43,65.39,65.41,9500.0,56.7358,56.7531,56.7184,56.7358,9500.0
2012-04-25 11:50:00,65.4,65.44,65.38,65.44,13200.0,56.7271,56.7618,56.7098,56.7618,13200.0
2012-04-25 11:55:00,65.44,65.44,65.41,65.41,7000.0,56.7618,56.7618,56.7358,56.7358,7000.0
2012-04-25 12:00:00,65.41,65.43,65.41,65.42,5900.0,56.7358,56.7531,56.7358,56.7445,5900.0
2012-04-25 12:05:00,65.42,65.43,65.42,65.43,900.0,56.7445,56.7531,56.7445,56.7531,900.0
2012-04-25 12:10:00,65.44,65.45,65.42,65.45,2300.0,56.7618,56.7705,56.7445,56.7705,2300.0
2012-04-25 12:15:00,65.45,65.45,65.42,65.42,500.0,56.7705,56.7705,56.7445,56.7445,500.0
2012-04-25 12:20:00,65.42,65.43,65.39,65.41,12200.0,56.7445,56.7531,56.7184,56.7358,12200.0
2012-04-25 12:25:00,65.39,65.45,65.39,65.43,2800.0,56.7184,56.7705,56.7184,56.7531,2800.0
2012-04-25 12:30:00,65.46,65.46,65.33,65.37,6200.0,56.7792,56.7792,56.6664,56.7011,6200.0
2012-04-25 12:35:00,65.41,65.43,65.35,65.36,2200.0,56.7358,56.7531,56.6837,56.6924,2200.0
2012-04-25 12:40:00,65.37,65.4,65.37,65.4,4000.0,56.7011,56.7271,56.7011,56.7271,4000.0
2012-04-25 12:45:00,65.38,65.42,65.36,65.36,3500.0,56.7098,56.7445,56.6924,56.6924,3500.0
2012-04-25 12:50:00,65.36,65.41,65.36,65.4,10800.0,56.6924,56.7358,56.6924,56.7271,10800.0
2012-04-25 12:55:00,65.41,65.47,65.39,65.47,19200.0,56.7358,56.7878,56.7184,56.7878,19200.0
2012-04-25 13:00:00,65.48,65.48,65.45,65.46,7400.0,56.7965,56.7965,56.7705,56.7792,7400.0
2012-04-25 13:05:00,65.5,65.54,65.5,65.53,9200.0,56.8139,56.8485,56.8139,56.8399,9200.0
2012-04-25 13:10:00,65.52,65.53,65.48,65.48,2500.0,56.8312,56.8399,56.7965,56.7965,2500.0
2012-04-25 13:15:00,65.49,65.53,65.49,65.52,9100.0,56.8052,56.8399,56.8052,56.8312,9100.0
2012-04-25 13:20:00,65.52,65.56,65.51,65.54,21300.0,56.8312,56.8659,56.8225,56.8485,21300.0
2012-04-25 13:25:00,65.54,65.56,65.53,65.53,8100.0,56.8485,56.8659,56.8399,56.8399,8100.0
2012-04-25 13:30:00,65.53,65.54,65.51,65.52,3100.0,56.8399,56.8485,56.8225,56.8312,3100.0
2012-04-25 13:35:00,65.53,65.55,65.51,65.53,5300.0,56.8399,56.8572,56.8225,56.8399,5300.0
2012-04-25 13:40:00,65.53,65.53,65.51,65.51,5500.0,56.8399,56.8399,56.8225,56.8225,5500.0
2012-04-25 13:45:00,65.5,65.54,65.5,65.5,31900.0,56.8139,56.8485,56.8139,56.8139,31900.0
2012-04-25 13:50:00,65.51,65.53,65.49,65.51,23800.0,56.8225,56.8399,56.8052,56.8225,23800.0
2012-04-25 13:55:00,65.51,65.52,65.48,65.5,6200.0,56.8225,56.8312,56.7965,56.8139,6200.0
2012-04-25 14:00:00,65.5,65.5,65.42,65.43,79400.0,56.8139,56.8139,56.7445,56.7531,79400.0
2012-04-25 14:05:00,65.42,65.44,65.38,65.4,9500.0,56.7445,56.7618,56.7098,56.7271,9500.0
2012-04-25 14:10:00,65.41,65.46,65.41,65.44,11900.0,56.7358,56.7792,56.7358,56.7618,11900.0
2012-04-25 14:15:00,65.42,65.46,65.42,65.46,13200.0,56.7445,56.7792,56.7445,56.7792,13200.0
2012-04-25 14:20:00,65.48,65.64,65.46,65.59,52000.0,56.7965,56.9353,56.7792,56.8919,52000.0
2012-04-25 14:25:00,65.58,65.6,65.52,65.55,7700.0,56.8832,56.9006,56.8312,56.8572,7700.0
2012-04-25 14:30:00,65.55,65.58,65.46,65.47,17800.0,56.8572,56.8832,56.7792,56.7878,17800.0
2012-04-25 14:35:00,65.46,65.49,65.41,65.45,11100.0,56.7792,56.8052,56.7358,56.7705,11100.0
2012-04-25 14:40:00,65.45,65.49,65.44,65.45,7300.0,56.7705,56.8052,56.7618,56.7705,7300.0
2012-04-25 14:45:00,65.45,65.53,65.45,65.51,15300.0,56.7705,56.8399,56.7705,56.8225,15300.0
2012-04-25 14:50:00,65.52,65.55,65.49,65.54,4400.0,56.8312,56.8572,56.8052,56.8485,4400.0
2012-04-25 14:55:00,65.54,65.55,65.54,65.54,8300.0,56.8485,56.8572,56.8485,56.8485,8300.0
2012-04-25 15:00:00,65.59,65.64,65.58,65.63,35500.0,56.8919,56.9353,56.8832,56.9266,35500.0
2012-04-25 15:05:00,65.63,65.64,65.6,65.6,4500.0,56.9266,56.9353,56.9006,56.9006,4500.0
2012-04-25 15:10:00,65.62,65.62,65.59,65.59,2400.0,56.9179,56.9179,56.8919,56.8919,2400.0
2012-04-25 15:15:00,65.56,65.58,65.53,65.58,16200.0,56.8659,56.8832,56.8399,56.8832,16200.0
2012-04-25 15:20:00,65.58,65.58,65.55,65.57,7600.0,56.8832,56.8832,56.8572,56.8746,7600.0
2012-04-25 15:25:00,65.57,65.58,65.53,65.53,31900.0,56.8746,56.8832,56.8399,56.8399,31900.0
2012-04-25 15:30:00,65.53,65.55,65.52,65.55,13900.0,56.8399,56.8572,56.8312,56.8572,13900.0
2012-04-25 15:35:00,65.56,65.61,65.56,65.59,11800.0,56.8659,56.9093,56.8659,56.8919,11800.0
2012-04-25 15:40:00,65.59,65.61,65.57,65.57,13900.0,56.8919,56.9093,56.8746,56.8746,13900.0
2012-04-25 15:45:00,65.57,65.62,65.56,65.6,18400.0,56.8746,56.9179,56.8659,56.9006,18400.0
2012-04-25 15:50:00,65.6,65.64,65.59,65.64,12900.0,56.9006,56.9353,56.8919,56.9353,12900.0
2012-04-25 15:55:00,65.64,65.64,65.59,65.63,195900.0,56.9353,56.9353,56.8919,56.9266,195900.0
2012-04-26 09:30:00,65.54,65.6,65.51,65.59,20700.0,56.8485,56.9006,56.8225,56.8919,20700.0
2012-04-26 09:35:00,65.56,65.63,65.53,65.61,30600.0,56.8659,56.9266,56.8399,56.9093,30600.0
2012-04-26 09:40:00,65.61,65.65,65.57,65.62,6000.0,56.9093,56.944,56.8746,56.9179,6000.0
2012-04-26 09:45:00,65.64,65.64,65.56,65.63,10700.0,56.9353,56.9353,56.8659,56.9266,10700.0
2012-04-26 09:50:00,65.63,65.66,65.63,65.63,6000.0,56.9266,56.9526,56.9266,56.9266,6000.0
2012-04-26 09:55:00,65.64,65.64,65.56,65.6,8700.0,56.9353,56.9353,56.8659,56.9006,8700.0
2012-04-26 10:00:00,65.61,65.71,65.61,65.7,61500.0,56.9093,56.996,56.9093,56.9873,61500.0
2012-04-26 10:05:00,65.7,65.74,65.7,65.73,4900.0,56.9873,57.022,56.9873,57.0134,4900.0
2012-04-26 10:10:00,65.73,65.75,65.69,65.7,26100.0,57.0134,57.0307,56.9787,56.9873,26100.0
2012-04-26 10:15:00,65.7,65.75,65.68,65.74,9100.0,56.9873,57.0307,56.97,57.022,9100.0
2012-04-26 10:20:00,65.72,65.72,65.65,65.65,9100.0,57.0047,57.0047,56.944,56.944,9100.0
2012-04-26 10:25:00,65.65,65.68,65.65,65.66,11800.0,56.944,56.97,56.944,56.9526,11800.0
2012-04-26 10:30:00,65.65,65.65,65.59,65.64,10100.0,56.944,56.944,56.8919,56.9353,10100.0
2012-04-26 10:35:00,65.65,65.68,65.64,65.65,9200.0,56.944,56.97,56.9353,56.944,9200.0
2012-04-26 10:40:00,65.64,65.69,65.62,65.69,8900.0,56.9353,56.9787,56.9179,56.9787,8900.0
2012-04-26 10:45:00,65.71,65.71,65.67,65.68,11200.0,56.996,56.996,56.9613,56.97,11200.0
2012-04-26 10:50:00,65.68,65.7,65.59,65.6,9900.0,56.97,56.9873,56.8919,56.9006,9900.0
2012-04-26 10:55:00,65.6,65.62,65.55,65.58,19800.0,56.9006,56.9179,56.8572,56.8832,19800.0
2012-04-26 11:00:00,65.57,65.6,65.57,65.6,4600.0,56.8746,56.9006,56.8746,56.9006,4600.0
2012-04-26 11:05:00,65.62,65.64,65.59,65.59,19700.0,56.9179,56.9353,56.8919,56.8919,19700.0
2012-04-26 11:10:00,65.59,65.59,65.56,65.57,14200.0,56.8919,56.8919,56.8659,56.8746,14200.0
2012-04-26 11:15:00,65.56,65.58,65.55,65.57,9500.0,56.8659,56.8832,56.8572,56.8746,9500.0
2012-04-26 11:20:00,65.57,65.64,65.57,65.63,8500.0,56.8746,56.9353,56.8746,56.9266,8500.0
2012-04-26 11:25:00,65.63,65.68,65.62,65.68,17100.0,56.9266,56.97,56.9179,56.97,17100.0
2012-04-26 11:30:00,65.68,65.68,65.64,65.67,4400.0,56.97,56.97,56.9353,56.9613,4400.0
2012-04-26 11:35:00,65.67,65.7,65.67,65.69,4100.0,56.9613,56.9873,56.9613,56.9787,4100.0
2012-04-26 11:40:00,65.7,65.7,65.67,65.68,7500.0,56.9873,56.9873,56.9613,56.97,7500.0
2012-04-26 11:45:00,65.68,65.68,65.66,65.67,1500.0,56.97,56.97,56.9526,56.9613,1500.0
2012-04-26 11:50:00,65.66,65.69,65.64,65.68,39500.0,56.9526,56.9787,56.9353,56.97,39500.0
2012-04-26 11:55:00,65.68,65.7,65.65,65.66,7600.0,56.97,56.9873,56.944,56.9526,7600.0
2012-04-26 12:00:00,65.65,65.68,65.65,65.67,15300.0,56.944,56.97,56.944,56.9613,15300.0
2012-04-26 12:05:00,65.66,65.68,65.66,65.66,29000.0,56.9526,56.97,56.9526,56.9526,29000.0
2012-04-26 12:10:00,65.67,65.69,65.67,65.69,28500.0,56.9613,56.9787,56.9613,56.9787,28500.0
2012-04-26 12:15:00,65.68,65.68,65.67,65.67,1600.0,56.97,56.97,56.9613,56.9613,1600.0
2012-04-26 12:20:00,65.67,65.68,65.66,65.67,13100.0,56.9613,56.97,56.9526,56.9613,13100.0
2012-04-26 12:25:00,65.67,65.67,65.65,65.67,1400.0,56.9613,56.9613,56.944,56.9613,1400.0
2012-04-26 12:30:00,65.66,65.67,65.65,65.66,3600.0,56.9526,56.9613,56.944,56.9526,3600.0
2012-04-26 12:35:00,65.66,65.66,65.62,65.62,3500.0,56.9526,56.9526,56.9179,56.9179,3500.0
2012-04-26 12:40:00,65.62,65.65,65.62,65.65,2900.0,56.9179,56.944,56.9179,56.944,2900.0
2012-04-26 12:45:00,65.64,65.66,65.64,65.66,13200.0,56.9353,56.9526,56.9353,56.9526,13200.0
2012-04-26 12:50:00,65.66,65.66,65.65,65.66,8800.0,56.9526,56.9526,56.944,56.9526,8800.0
2012-04-26 12:55:00,65.64,65.67,65.64,65.67,2600.0,56.9353,56.9613,56.9353,56.9613,2600.0
2012-04-26 13:00:00,65.68,65.7,65.67,65.68,4700.0,56.97,56.9873,56.9613,56.97,4700.0
2012-04-26 13:05:00,65.68,65.7,65.67,65.7,3400.0,56.97,56.9873,56.9613,56.9873,3400.0
2012-04-26 13:10:00,65.69,65.69,65.67,65.69,5000.0,56.9787,56.9787,56.9613,56.9787,5000.0
2012-04-26 13:15:00,65.69,65.78,65.69,65.78,43000.0,56.9787,57.0567,56.9787,57.0567,43000.0
2012-04-26 13:20:00,65.77,65.79,65.75,65.79,16300.0,57.048,57.0654,57.0307,57.0654,16300.0
2012-04-26 13:25:00,65.79,65.8,65.78,65.79,14900.0,57.0654,57.0741,57.0567,57.0654,14900.0
2012-04-26 13:30:00,65.81,65.82,65.8,65.81,22500.0,57.0827,57.0914,57.0741,57.0827,22500.0
2012-04-26 13:35:00,65.81,65.92,65.81,65.89,17300.0,57.0827,57.1782,57.0827,57.1521,17300.0
2012-04-26 13:40:00,65.89,65.9,65.87,65.9,8500.0,57.1521,57.1608,57.1348,57.1608,8500.0
2012-04-26 13:45:00,65.9,65.91,65.89,65.91,9700.0,57.1608,57.1695,57.1521,57.1695,9700.0
2012-04-26 13:50:00,65.9,65.93,65.89,65.91,15300.0,57.1608,57.1868,57.1521,57.1695,15300.0
2012-04-26 13:55:00,65.93,65.97,65.91,65.96,24800.0,57.1868,57.2215,57.1695,57.2128,24800.0
2012-04-26 14:00:00,65.97,66.0,65.97,65.97,5900.0,57.2215,57.2475,57.2215,57.2215,5900.0
2012-04-26 14:05:00,65.97,65.97,65.96,65.97,2000.0,57.2215,57.2215,57.2128,57.2215,2000.0
2012-04-26 14:10:00,65.96,65.97,65.95,65.96,3900.0,57.2128,57.2215,57.2042,57.2128,3900.0
2012-04-26 14:15:00,65.97,66.03,65.97,66.01,2100.0,57.2215,57.2736,57.2215,57.2562,2100.0
2012-04-26 14:20:00,66.02,66.07,66.02,66.06,23700.0,57.2649,57.3083,57.2649,57.2996,23700.0
2012-04-26 14:25:00,66.07,66.07,66.03,66.04,4700.0,57.3083,57.3083,57.2736,57.2822,4700.0
2012-04-26 14:30:00,66.06,66.07,66.04,66.06,10000.0,57.2996,57.3083,57.2822,57.2996,10000.0
2012-04-26 14:35:00,66.06,66.08,66.06,66.07,21800.0,57.2996,57.3169,57.2996,57.3083,21800.0
2012-04-26 14:40:00,66.07,66.09,66.06,66.09,5300.0,57.3083,57.3256,57.2996,57.3256,5300.0
2012-04-26 14:45:00,66.09,66.09,66.03,66.05,17500.0,57.3256,57.3256,57.2736,57.2909,17500.0
2012-04-26 14:50:00,66.06,66.06,66.02,66.02,7600.0,57.2996,57.2996,57.2649,57.2649,7600.0
2012-04-26 14:55:00,66.03,66.06,66.03,66.06,3200.0,57.2736,57.2996,57.2736,57.2996,3200.0
2012-04-26 15:00:00,66.06,66.08,66.06,66.08,3500.0,57.2996,57.3169,57.2996,57.3169,3500.0
2012-04-26 15:05:00,66.07,66.08,66.04,66.04,12000.0,57.3083,57.3169,57.2822,57.2822,12000.0
2012-04-26 15:10:00,66.04,66.06,66.03,66.06,6100.0,57.2822,57.2996,57.2736,57.2996,6100.0
2012-04-26 15:15:00,66.07,66.13,66.07,66.11,81100.0,57.3083,57.3603,57.3083,57.343,81100.0
2012-04-26 15:20:00,66.12,66.13,66.1,66.12,30100.0,57.3516,57.3603,57.3343,57.3516,30100.0
2012-04-26 15:25:00,66.1,66.11,66.06,66.1,547300.0,57.3343,57.343,57.2996,57.3343,547300.0
2012-04-26 15:30:00,66.1,66.1,66.05,66.05,8900.0,57.3343,57.3343,57.2909,57.2909,8900.0
2012-04-26 15:35:00,66.06,66.07,66.02,66.02,520700.0,57.2996,57.3083,57.2649,57.2649,520700.0
2012-04-26 15:40:00,66.03,66.04,66.0,66.02,15300.0,57.2736,57.2822,57.2475,57.2649,15300.0
2012-04-26 15:45:00,66.02,66.08,66.01,66.04,24500.0,57.2649,57.3169,57.2562,57.2822,24500.0
2012-04-26 15:50:00,66.04,66.05,65.99,65.99,29200.0,57.2822,57.2909,57.2389,57.2389,29200.0
2012-04-26 15:55:00,65.98,66.03,65.97,66.02,80500.0,57.2302,57.2736,57.2215,57.2649,80500.0
2012-04-27 09:30:00,66.26,66.35,66.23,66.24,24400.0,57.4731,57.5511,57.447,57.4557,24400.0
2012-04-27 09:35:00,66.27,66.27,66.22,66.25,11500.0,57.4817,57.4817,57.4384,57.4644,11500.0
2012-04-27 09:40:00,66.26,66.28,66.13,66.15,7500.0,57.4731,57.4904,57.3603,57.3777,7500.0
2012-04-27 09:45:00,66.12,66.16,66.07,66.09,12900.0,57.3516,57.3863,57.3083,57.3256,12900.0
2012-04-27 09:50:00,66.08,66.11,66.06,66.08,7500.0,57.3169,57.343,57.2996,57.3169,7500.0
2012-04-27 09:55:00,66.11,66.2,66.11,66.18,4400.0,57.343,57.421,57.343,57.4037,4400.0
2012-04-27 10:00:00,66.18,66.18,66.0,66.04,13400.0,57.4037,57.4037,57.2475,57.2822,13400.0
2012-04-27 10:05:00,66.06,66.06,65.99,66.02,3400.0,57.2996,57.2996,57.2389,57.2649,3400.0
2012-04-27 10:10:00,66.04,66.07,66.0,66.01,2900.0,57.2822,57.3083,57.2475,57.2562,2900.0
2012-04-27 10:15:00,65.99,66.09,65.99,66.07,68800.0,57.2389,57.3256,57.2389,57.3083,68800.0
2012-04-27 10:20:00,66.08,66.08,66.03,66.06,22600.0,57.3169,57.3169,57.2736,57.2996,22600.0
2012-04-27 10:25:00,66.06,66.08,66.03,66.08,33000.0,57.2996,57.3169,57.2736,57.3169,33000.0
2012-04-27 10:30:00,66.07,66.14,66.04,66.13,12800.0,57.3083,57.369,57.2822,57.3603,12800.0
2012-04-27 10:35:00,66.16,66.19,66.12,66.18,11500.0,57.3863,57.4123,57.3516,57.4037,11500.0
2012-04-27 10:40:00,66.17,66.18,66.14,66.17,10800.0,57.395,57.4037,57.369,57.395,10800.0
2012-04-27 10:45:00,66.17,66.17,66.1,66.14,9800.0,57.395,57.395,57.3343,57.369,9800.0
2012-04-27 10:50:00,66.14,66.21,66.13,66.21,9600.0,57.369,57.4297,57.3603,57.4297,9600.0
2012-04-27 10:55:00,66.21,66.23,66.2,66.21,7900.0,57.4297,57.447,57.421,57.4297,7900.0
2012-04-27 11:00:00,66.21,66.26,66.2,66.21,13900.0,57.4297,57.4731,57.421,57.4297,13900.0
2012-04-27 11:05:00,66.21,66.23,66.21,66.22,14600.0,57.4297,57.447,57.4297,57.4384,14600.0
2012-04-27 11:10:00,66.21,66.28,66.21,66.26,29400.0,57.4297,57.4904,57.4297,57.4731,29400.0
2012-04-27 11:15:00,66.26,66.31,66.26,66.28,5700.0,57.4731,57.5164,57.4731,57.4904,5700.0
2012-04-27 11:20:00,66.27,66.28,66.25,66.28,2400.0,57.4817,57.4904,57.4644,57.4904,2400.0
2012-04-27 11:25:00,66.29,66.29,66.26,66.26,7700.0,57.4991,57.4991,57.4731,57.4731,7700.0
2012-04-27 11:30:00,66.26,66.3,66.24,66.3,14800.0,57.4731,57.5078,57.4557,57.5078,14800.0
2012-04-27 11:35:00,66.3,66.31,66.27,66.29,5500.0,57.5078,57.5164,57.4817,57.4991,5500.0
2012-04-27 11:40:00,66.29,66.29,66.24,66.26,13400.0,57.4991,57.4991,57.4557,57.4731,13400.0
2012-04-27 11:45:00,66.27,66.28,66.26,66.27,4300.0,57.4817,57.4904,57.4731,57.4817,4300.0
2012-04-27 11:50:00,66.27,66.29,66.27,66.27,3000.0,57.4817,57.4991,57.4817,57.4817,3000.0
2012-04-27 11:55:00,66.27,66.3,66.27,66.3,3600.0,57.4817,57.5078,57.4817,57.5078,3600.0
2012-04-27 12:00:00,66.29,66.3,66.25,66.26,16700.0,57.4991,57.5078,57.4644,57.4731,16700.0
2012-04-27 12:05:00,66.26,66.3,66.26,66.29,5600.0,57.4731,57.5078,57.4731,57.4991,5600.0
2012-04-27 12:10:00,66.28,66.31,66.28,66.3,3000.0,57.4904,57.5164,57.4904,57.5078,3000.0
2012-04-27 12:15:00,66.3,66.31,66.28,66.31,7000.0,57.5078,57.5164,57.4904,57.5164,7000.0
2012-04-27 12:20:00,66.31,66.31,66.28,66.3,7700.0,57.5164,57.5164,57.4904,57.5078,7700.0
2012-04-27 12:25:00,66.3,66.32,66.29,66.32,9300.0,57.5078,57.5251,57.4991,57.5251,9300.0
2012-04-27 12:30:00,66.31,66.33,66.3,66.31,7100.0,57.5164,57.5338,57.5078,57.5164,7100.0
2012-04-27 12:35:00,66.3,66.31,66.28,66.29,3300.0,57.5078,57.5164,57.4904,57.4991,3300.0
2012-04-27 12:40:00,66.29,66.3,66.27,66.29,9300.0,57.4991,57.5078,57.4817,57.4991,9300.0
2012-04-27 12:45:00,66.29,66.3,66.28,66.3,28800.0,57.4991,57.5078,57.4904,57.5078,28800.0
2012-04-27 12:50:00,66.3,66.32,66.29,66.32,14400.0,57.5078,57.5251,57.4991,57.5251,14400.0
2012-04-27 12:55:00,66.32,66.34,66.32,66.34,18800.0,57.5251,57.5425,57.5251,57.5425,18800.0
2012-04-27 13:00:00,66.34,66.34,66.33,66.34,3400.0,57.5425,57.5425,57.5338,57.5425,3400.0
2012-04-27 13:05:00,66.35,66.37,66.34,66.34,19800.0,57.5511,57.5685,57.5425,57.5425,19800.0
2012-04-27 13:10:00,66.35,66.35,66.34,66.35,4000.0,57.5511,57.5511,57.5425,57.5511,4000.0
2012-04-27 13:15:00,66.35,66.36,66.35,66.35,6100.0,57.5511,57.5598,57.5511,57.5511,6100.0
2012-04-27 13:20:00,66.35,66.36,66.35,66.36,11900.0,57.5511,57.5598,57.5511,57.5598,11900.0
2012-04-27 13:25:00,66.36,66.4,66.36,66.4,18700.0,57.5598,57.5945,57.5598,57.5945,18700.0
2012-04-27 13:30:00,66.4,66.44,66.39,66.44,18600.0,57.5945,57.6292,57.5858,57.6292,18600.0
2012-04-27 13:35:00,66.45,66.51,66.45,66.47,16500.0,57.6379,57.6899,57.6379,57.6552,16500.0
2012-04-27 13:40:00,66.46,66.53,66.46,66.51,78300.0,57.6465,57.7073,57.6465,57.6899,78300.0
2012-04-27 13:45:00,66.51,66.51,66.5,66.5,16500.0,57.6899,57.6899,57.6812,57.6812,16500.0
2012-04-27 13:50:00,66.5,66.51,66.47,66.47,4200.0,57.6812,57.6899,57.6552,57.6552,4200.0
2012-04-27 13:55:00,66.47,66.47,66.45,66.45,1400.0,57.6552,57.6552,57.6379,57.6379,1400.0
2012-04-27 14:00:00,66.46,66.46,66.43,66.43,1800.0,57.6465,57.6465,57.6205,57.6205,1800.0
2012-04-27 14:05:00,66.43,66.47,66.43,66.46,800.0,57.6205,57.6552,57.6205,57.6465,800.0
2012-04-27 14:10:00,66.45,66.46,66.44,66.44,3000.0,57.6379,57.6465,57.6292,57.6292,3000.0
2012-04-27 14:15:00,66.43,66.44,66.41,66.42,8600.0,57.6205,57.6292,57.6032,57.6118,8600.0
2012-04-27 14:20:00,66.42,66.43,66.42,66.42,9800.0,57.6118,57.6205,57.6118,57.6118,9800.0
2012-04-27 14:25:00,66.4,66.41,66.37,66.37,13400.0,57.5945,57.6032,57.5685,57.5685,13400.0
2012-04-27 14:30:00,66.36,66.36,66.34,66.36,12700.0,57.5598,57.5598,57.5425,57.5598,12700.0
2012-04-27 14:35:00,66.35,66.38,66.34,66.37,3700.0,57.5511,57.5772,57.5425,57.5685,3700.0
2012-04-27 14:40:00,66.38,66.38,66.35,66.35,9400.0,57.5772,57.5772,57.5511,57.5511,9400.0
2012-04-27 14:45:00,66.36,66.37,66.35,66.37,4500.0,57.5598,57.5685,57.5511,57.5685,4500.0
2012-04-27 14:50:00,66.37,66.4,66.37,66.39,22800.0,57.5685,57.5945,57.5685,57.5858,22800.0
2012-04-27 14:55:00,66.39,66.4,66.38,66.38,1500.0,57.5858,57.5945,57.5772,57.5772,1500.0
2012-04-27 15:00:00,66.39,66.39,66.35,66.35,26800.0,57.5858,57.5858,57.5511,57.5511,26800.0
2012-04-27 15:05:00,66.34,66.4,66.34,66.4,11700.0,57.5425,57.5945,57.5425,57.5945,11700.0
2012-04-27 15:10:00,66.39,66.44,66.39,66.44,5700.0,57.5858,57.6292,57.5858,57.6292,5700.0
2012-04-27 15:15:00,66.44,66.44,66.39,66.39,3600.0,57.6292,57.6292,57.5858,57.5858,3600.0
2012-04-27 15:20:00,66.4,66.42,66.4,66.4,8900.0,57.5945,57.6118,57.5945,57.5945,8900.0
2012-04-27 15:25:00,66.4,66.4,66.38,66.38,16300.0,57.5945,57.5945,57.5772,57.5772,16300.0
2012-04-27 15:30:00,66.39,66.4,66.37,66.38,10200.0,57.5858,57.5945,57.5685,57.5772,10200.0
2012-04-27 15:35:00,66.39,66.39,66.34,66.35,10900.0,57.5858,57.5858,57.5425,57.5511,10900.0
2012-04-27 15:40:00,66.35,66.4,66.34,66.37,21700.0,57.5511,57.5945,57.5425,57.5685,21700.0
2012-04-27 15:45:00,66.37,66.38,66.33,66.33,115400.0,57.5685,57.5772,57.5338,57.5338,115400.0
2012-04-27 15:50:00,66.33,66.34,66.26,66.28,157900.0,57.5338,57.5425,57.4731,57.4904,157900.0
2012-04-27 15:55:00,66.29,66.33,66.28,66.31,151900.0,57.4991,57.5338,57.4904,57.5164,151900.0
2012-04-30 09:30:00,66.18,66.22,66.14,66.15,17500.0,57.4037,57.4384,57.369,57.3777,17500.0
2012-04-30 09:35:00,66.14,66.19,66.14,66.18,11300.0,57.369,57.4123,57.369,57.4037,11300.0
2012-04-30 09:40:00,66.18,66.18,65.98,65.98,30100.0,57.4037,57.4037,57.2302,57.2302,30100.0
2012-04-30 09:45:00,65.99,66.06,65.97,66.01,17900.0,57.2389,57.2996,57.2215,57.2562,17900.0
2012-04-30 09:50:00,66.0,66.02,65.95,65.95,16300.0,57.2475,57.2649,57.2042,57.2042,16300.0
2012-04-30 09:55:00,65.94,65.95,65.88,65.9,6600.0,57.1955,57.2042,57.1435,57.1608,6600.0
2012-04-30 10:00:00,65.91,65.96,65.87,65.96,28600.0,57.1695,57.2128,57.1348,57.2128,28600.0
2012-04-30 10:05:00,65.98,66.0,65.96,65.98,14000.0,57.2302,57.2475,57.2128,57.2302,14000.0
2012-04-30 10:10:00,65.99,66.03,65.94,66.03,64900.0,57.2389,57.2736,57.1955,57.2736,64900.0
2012-04-30 10:15:00,66.03,66.08,66.02,66.03,12400.0,57.2736,57.3169,57.2649,57.2736,12400.0
2012-04-30 10:20:00,66.02,66.06,66.02,66.04,36300.0,57.2649,57.2996,57.2649,57.2822,36300.0
2012-04-30 10:25:00,66.04,66.04,66.01,66.01,28800.0,57.2822,57.2822,57.2562,57.2562,28800.0
2012-04-30 10:30:00,66.0,66.0,65.93,65.95,18100.0,57.2475,57.2475,57.1868,57.2042,18100.0
2012-04-30 10:35:00,65.95,65.98,65.94,65.97,23500.0,57.2042,57.2302,57.1955,57.2215,23500.0
2012-04-30 10:40:00,65.98,66.02,65.96,66.01,33400.0,57.2302,57.2649,57.2128,57.2562,33400.0
2012-04-30 10:45:00,66.01,66.01,65.93,65.95,9700.0,57.2562,57.2562,57.1868,57.2042,9700.0
2012-04-30 10:50:00,65.95,65.96,65.9,65.93,23100.0,57.2042,57.2128,57.1608,57.1868,23100.0
2012-04-30 10:55:00,65.91,65.96,65.91,65.96,13300.0,57.1695,57.2128,57.1695,57.2128,13300.0
2012-04-30 11:00:00,65.95,65.97,65.93,65.96,17300.0,57.2042,57.2215,57.1868,57.2128,17300.0
2012-04-30 11:05:00,65.96,65.98,65.95,65.97,50600.0,57.2128,57.2302,57.2042,57.2215,50600.0
2012-04-30 11:10:00,65.96,65.97,65.95,65.96,10600.0,57.2128,57.2215,57.2042,57.2128,10600.0
2012-04-30 11:15:00,65.95,65.97,65.94,65.96,21400.0,57.2042,57.2215,57.1955,57.2128,21400.0
2012-04-30 11:20:00,65.96,66.0,65.96,65.97,19300.0,57.2128,57.2475,57.2128,57.2215,19300.0
2012-04-30 11:25:00,65.97,65.98,65.91,65.96,12500.0,57.2215,57.2302,57.1695,57.2128,12500.0
2012-04-30 11:30:00,65.99,65.99,65.91,65.91,9000.0,57.2389,57.2389,57.1695,57.1695,9000.0
2012-04-30 11:35:00,65.9,65.92,65.88,65.9,16200.0,57.1608,57.1782,57.1435,57.1608,16200.0
2012-04-30 11:40:00,65.89,65.91,65.88,65.91,5000.0,57.1521,57.1695,57.1435,57.1695,5000.0
2012-04-30 11:45:00,65.92,65.95,65.91,65.94,31900.0,57.1782,57.2042,57.1695,57.1955,31900.0
2012-04-30 11:50:00,65.93,65.98,65.93,65.97,5700.0,57.1868,57.2302,57.1868,57.2215,5700.0
2012-04-30 11:55:00,65.96,65.99,65.96,65.99,12000.0,57.2128,57.2389,57.2128,57.2389,12000.0
2012-04-30 12:00:00,65.99,66.0,65.94,65.95,24500.0,57.2389,57.2475,57.1955,57.2042,24500.0
2012-04-30 12:05:00,65.94,65.95,65.92,65.94,9200.0,57.1955,57.2042,57.1782,57.1955,9200.0
2012-04-30 12:10:00,65.94,65.97,65.94,65.94,4600.0,57.1955,57.2215,57.1955,57.1955,4600.0
2012-04-30 12:15:00,65.94,65.95,65.93,65.95,2600.0,57.1955,57.2042,57.1868,57.2042,2600.0
2012-04-30 12:20:00,65.94,65.96,65.94,65.96,5300.0,57.1955,57.2128,57.1955,57.2128,5300.0
2012-04-30 12:25:00,65.96,65.99,65.95,65.95,12000.0,57.2128,57.2389,57.2042,57.2042,12000.0
2012-04-30 12:30:00,65.96,65.99,65.93,65.94,9400.0,57.2128,57.2389,57.1868,57.1955,9400.0
2012-04-30 12:35:00,65.94,65.98,65.94,65.98,10700.0,57.1955,57.2302,57.1955,57.2302,10700.0
2012-04-30 12:40:00,65.98,66.0,65.98,65.98,12800.0,57.2302,57.2475,57.2302,57.2302,12800.0
2012-04-30 12:45:00,65.99,66.01,65.99,66.01,8300.0,57.2389,57.2562,57.2389,57.2562,8300.0
2012-04-30 12:50:00,66.0,66.02,65.99,66.02,15500.0,57.2475,57.2649,57.2389,57.2649,15500.0
2012-04-30 12:55:00,66.02,66.02,65.98,65.99,7500.0,57.2649,57.2649,57.2302,57.2389,7500.0
2012-04-30 13:00:00,65.98,65.99,65.96,65.97,11400.0,57.2302,57.2389,57.2128,57.2215,11400.0
2012-04-30 13:05:00,65.97,65.99,65.97,65.98,33600.0,57.2215,57.2389,57.2215,57.2302,33600.0
2012-04-30 13:10:00,65.99,66.0,65.98,65.99,23700.0,57.2389,57.2475,57.2302,57.2389,23700.0
2012-04-30 13:15:00,65.99,66.0,65.98,65.99,18200.0,57.2389,57.2475,57.2302,57.2389,18200.0
2012-04-30 13:20:00,66.0,66.01,65.99,65.99,13800.0,57.2475,57.2562,57.2389,57.2389,13800.0
2012-04-30 13:25:00,65.99,66.0,65.95,65.97,23500.0,57.2389,57.2475,57.2042,57.2215,23500.0
2012-04-30 13:30:00,65.97,65.98,65.92,65.94,8300.0,57.2215,57.2302,57.1782,57.1955,8300.0
2012-04-30 13:35:00,65.94,65.97,65.94,65.95,20000.0,57.1955,57.2215,57.1955,57.2042,20000.0
2012-04-30 13:40:00,65.95,65.95,65.92,65.94,8300.0,57.2042,57.2042,57.1782,57.1955,8300.0
2012-04-30 13:45:00,65.93,65.95,65.92,65.95,10100.0,57.1868,57.2042,57.1782,57.2042,10100.0
2012-04-30 13:50:00,65.95,65.96,65.95,65.96,9500.0,57.2042,57.2128,57.2042,57.2128,9500.0
2012-04-30 13:55:00,65.95,65.98,65.94,65.98,9700.0,57.2042,57.2302,57.1955,57.2302,9700.0
2012-04-30 14:00:00,65.99,65.99,65.94,65.96,8800.0,57.2389,57.2389,57.1955,57.2128,8800.0
2012-04-30 14:05:00,65.96,65.96,65.93,65.94,5000.0,57.2128,57.2128,57.1868,57.1955,5000.0
2012-04-30 14:10:00,65.94,65.95,65.9,65.92,7200.0,57.1955,57.2042,57.1608,57.1782,7200.0
2012-04-30 14:15:00,65.92,65.95,65.92,65.95,6800.0,57.1782,57.2042,57.1782,57.2042,6800.0
2012-04-30 14:20:00,65.95,65.97,65.95,65.97,2800.0,57.2042,57.2215,57.2042,57.2215,2800.0
2012-04-30 14:25:00,65.97,65.97,65.92,65.93,24000.0,57.2215,57.2215,57.1782,57.1868,24000.0
2012-04-30 14:30:00,65.92,65.94,65.92,65.93,44500.0,57.1782,57.1955,57.1782,57.1868,44500.0
2012-04-30 14:35:00,65.92,65.93,65.87,65.88,99200.0,57.1782,57.1868,57.1348,57.1435,99200.0
2012-04-30 14:40:00,65.88,65.9,65.88,65.89,24200.0,57.1435,57.1608,57.1435,57.1521,24200.0
2012-04-30 14:45:00,65.89,65.91,65.89,65.9,43200.0,57.1521,57.1695,57.1521,57.1608,43200.0
2012-04-30 14:50:00,65.9,65.93,65.89,65.92,12900.0,57.1608,57.1868,57.1521,57.1782,12900.0
2012-04-30 14:55:00,65.92,65.94,65.91,65.93,7800.0,57.1782,57.1955,57.1695,57.1868,7800.0
2012-04-30 15:00:00,65.93,65.96,65.93,65.95,13000.0,57.1868,57.2128,57.1868,57.2042,13000.0
2012-04-30 15:05:00,65.96,65.96,65.93,65.93,26300.0,57.2128,57.2128,57.1868,57.1868,26300.0
2012-04-30 15:10:00,65.93,65.96,65.91,65.91,23600.0,57.1868,57.2128,57.1695,57.1695,23600.0
2012-04-30 15:15:00,65.92,65.92,65.9,65.9,6600.0,57.1782,57.1782,57.1608,57.1608,6600.0
2012-04-30 15:20:00,65.91,65.95,65.91,65.92,17500.0,57.1695,57.2042,57.1695,57.1782,17500.0
2012-04-30 15:25:00,65.92,65.93,65.91,65.92,19300.0,57.1782,57.1868,57.1695,57.1782,19300.0
2012-04-30 15:30:00,65.92,65.98,65.92,65.96,18000.0,57.1782,57.2302,57.1782,57.2128,18000.0
2012-04-30 15:35:00,65.96,66.0,65.96,66.0,11400.0,57.2128,57.2475,57.2128,57.2475,11400.0
2012-04-30 15:40:00,65.99,66.03,65.99,66.03,28000.0,57.2389,57.2736,57.2389,57.2736,28000.0
2012-04-30 15:45:00,66.03,66.04,65.96,65.97,19400.0,57.2736,57.2822,57.2128,57.2215,19400.0
2012-04-30 15:50:00,65.97,66.0,65.96,66.0,37200.0,57.2215,57.2475,57.2128,57.2475,37200.0
2012-04-30 15:55:00,66.0,66.02,65.95,65.99,61800.0,57.2475,57.2649,57.2042,57.2389,61800.0
2012-05-01 09:30:00,65.98,66.0,65.9,65.98,34400.0,57.2302,57.2475,57.1608,57.2302,34400.0
2012-05-01 09:35:00,66.0,66.04,65.97,65.98,12900.0,57.2475,57.2822,57.2215,57.2302,12900.0
2012-05-01 09:40:00,65.99,66.07,65.99,66.03,12700.0,57.2389,57.3083,57.2389,57.2736,12700.0
2012-05-01 09:45:00,66.02,66.03,65.95,65.98,10100.0,57.2649,57.2736,57.2042,57.2302,10100.0
2012-05-01 09:50:00,65.98,66.0,65.93,65.94,21700.0,57.2302,57.2475,57.1868,57.1955,21700.0
2012-05-01 09:55:00,65.92,65.93,65.82,65.85,16600.0,57.1782,57.1868,57.0914,57.1174,16600.0
2012-05-01 10:00:00,65.88,66.25,65.88,66.24,66400.0,57.1435,57.4644,57.1435,57.4557,66400.0
2012-05-01 10:05:00,66.24,66.32,66.24,66.31,68700.0,57.4557,57.5251,57.4557,57.5164,68700.0
2012-05-01 10:10:00,66.3,66.36,66.28,66.35,13700.0,57.5078,57.5598,57.4904,57.5511,13700.0
2012-05-01 10:15:00,66.35,66.45,66.33,66.44,9800.0,57.5511,57.6379,57.5338,57.6292,9800.0
2012-05-01 10:20:00,66.45,66.53,66.45,66.51,8500.0,57.6379,57.7073,57.6379,57.6899,8500.0
2012-05-01 10:25:00,66.51,66.55,66.49,66.54,3200.0,57.6899,57.7246,57.6726,57.7159,3200.0
2012-05-01 10:30:00,66.53,66.57,66.53,66.53,6700.0,57.7073,57.742,57.7073,57.7073,6700.0
2012-05-01 10:35:00,66.53,66.53,66.51,66.52,9800.0,57.7073,57.7073,57.6899,57.6986,9800.0
2012-05-01 10:40:00,66.52,66.54,66.51,66.54,7100.0,57.6986,57.7159,57.6899,57.7159,7100.0
2012-05-01 10:45:00,66.54,66.57,66.54,66.55,8400.0,57.7159,57.742,57.7159,57.7246,8400.0
2012-05-01 10:50:00,66.56,66.6,66.56,66.58,8300.0,57.7333,57.768,57.7333,57.7506,8300.0
2012-05-01 10:55:00,66.58,66.59,66.55,66.55,6500.0,57.7506,57.7593,57.7246,57.7246,6500.0
2012-05-01 11:00:00,66.56,66.56,66.54,66.54,15700.0,57.7333,57.7333,57.7159,57.7159,15700.0
2012-05-01 11:05:00,66.57,66.59,66.56,66.57,13300.0,57.742,57.7593,57.7333,57.742,13300.0
2012-05-01 11:10:00,66.57,66.59,66.56,66.59,14100.0,57.742,57.7593,57.7333,57.7593,14100.0
2012-05-01 11:15:00,66.6,66.61,66.59,66.6,4700.0,57.768,57.7767,57.7593,57.768,4700.0
2012-05-01 11:20:00,66.6,66.61,66.59,66.59,13200.0,57.768,57.7767,57.7593,57.7593,13200.0
2012-05-01 11:25:00,66.6,66.62,66.59,66.61,47800.0,57.768,57.7853,57.7593,57.7767,47800.0
2012-05-01 11:30:00,66.62,66.62,66.61,66.62,2200.0,57.7853,57.7853,57.7767,57.7853,2200.0
2012-05-01 11:35:00,66.62,66.62,66.59,66.59,3300.0,57.7853,57.7853,57.7593,57.7593,3300.0
2012-05-01 11:40:00,66.59,66.61,66.59,66.61,7700.0,57.7593,57.7767,57.7593,57.7767,7700.0
2012-05-01 11:45:00,66.61,66.71,66.61,66.68,36800.0,57.7767,57.8634,57.7767,57.8374,36800.0
2012-05-01 11:50:00,66.67,66.74,66.67,66.73,12900.0,57.8287,57.8894,57.8287,57.8807,12900.0
2012-05-01 11:55:00,66.72,66.72,66.69,66.69,5500.0,57.8721,57.8721,57.846,57.846,5500.0
2012-05-01 12:00:00,66.7,66.7,66.68,66.69,3900.0,57.8547,57.8547,57.8374,57.846,3900.0
2012-05-01 12:05:00,66.68,66.69,66.66,66.67,3400.0,57.8374,57.846,57.82,57.8287,3400.0
2012-05-01 12:10:00,66.67,66.67,66.65,66.65,5800.0,57.8287,57.8287,57.8113,57.8113,5800.0
2012-05-01 12:15:00,66.65,66.66,66.64,66.66,38100.0,57.8113,57.82,57.8027,57.82,38100.0
2012-05-01 12:20:00,66.66,66.67,66.65,66.65,7100.0,57.82,57.8287,57.8113,57.8113,7100.0
2012-05-01 12:25:00,66.65,66.66,66.63,66.64,84900.0,57.8113,57.82,57.794,57.8027,84900.0
2012-05-01 12:30:00,66.65,66.66,66.63,66.65,8400.0,57.8113,57.82,57.794,57.8113,8400.0
2012-05-01 12:35:00,66.65,66.65,66.63,66.63,14800.0,57.8113,57.8113,57.794,57.794,14800.0
2012-05-01 12:40:00,66.63,66.64,66.63,66.64,8000.0,57.794,57.8027,57.794,57.8027,8000.0
2012-05-01 12:45:00,66.63,66.65,66.63,66.63,6500.0,57.794,57.8113,57.794,57.794,6500.0
2012-05-01 12:50:00,66.63,66.65,66.62,66.65,9300.0,57.794,57.8113,57.7853,57.8113,9300.0
2012-05-01 12:55:00,66.65,66.65,66.63,66.63,10200.0,57.8113,57.8113,57.794,57.794,10200.0
2012-05-01 13:00:00,66.63,66.63,66.61,66.61,10900.0,57.794,57.794,57.7767,57.7767,10900.0
2012-05-01 13:05:00,66.6,66.63,66.6,66.62,11300.0,57.768,57.794,57.768,57.7853,11300.0
2012-05-01 13:10:00,66.63,66.64,66.62,66.63,17800.0,57.794,57.8027,57.7853,57.794,17800.0
2012-05-01 13:15:00,66.63,66.64,66.61,66.61,91900.0,57.794,57.8027,57.7767,57.7767,91900.0
2012-05-01 13:20:00,66.6,66.6,66.55,66.55,12100.0,57.768,57.768,57.7246,57.7246,12100.0
2012-05-01 13:25:00,66.56,66.57,66.55,66.55,38500.0,57.7333,57.742,57.7246,57.7246,38500.0
2012-05-01 13:30:00,66.56,66.56,66.55,66.55,17400.0,57.7333,57.7333,57.7246,57.7246,17400.0
2012-05-01 13:35:00,66.56,66.56,66.53,66.55,31200.0,57.7333,57.7333,57.7073,57.7246,31200.0
2012-05-01 13:40:00,66.56,66.56,66.52,66.52,13400.0,57.7333,57.7333,57.6986,57.6986,13400.0
2012-05-01 13:45:00,66.53,66.53,66.49,66.49,14400.0,57.7073,57.7073,57.6726,57.6726,14400.0
2012-05-01 13:50:00,66.5,66.53,66.48,66.52,9500.0,57.6812,57.7073,57.6639,57.6986,9500.0
2012-05-01 13:55:00,66.52,66.55,66.5,66.51,23900.0,57.6986,57.7246,57.6812,57.6899,23900.0
2012-05-01 14:00:00,66.5,66.51,66.49,66.49,9500.0,57.6812,57.6899,57.6726,57.6726,9500.0
2012-05-01 14:05:00,66.48,66.52,66.46,66.51,25900.0,57.6639,57.6986,57.6465,57.6899,25900.0
2012-05-01 14:10:00,66.51,66.52,66.47,66.48,24500.0,57.6899,57.6986,57.6552,57.6639,24500.0
2012-05-01 14:15:00,66.48,66.53,66.48,66.51,15900.0,57.6639,57.7073,57.6639,57.6899,15900.0
2012-05-01 14:20:00,66.5,66.52,66.49,66.5,13500.0,57.6812,57.6986,57.6726,57.6812,13500.0
2012-05-01 14:25:00,66.49,66.49,66.4,66.49,20800.0,57.6726,57.6726,57.5945,57.6726,20800.0
2012-05-01 14:30:00,66.49,66.51,66.47,66.51,41000.0,57.6726,57.6899,57.6552,57.6899,41000.0
2012-05-01 14:35:00,66.51,66.53,66.49,66.5,15300.0,57.6899,57.7073,57.6726,57.6812,15300.0
2012-05-01 14:40:00,66.49,66.5,66.45,66.48,14500.0,57.6726,57.6812,57.6379,57.6639,14500.0
2012-05-01 14:45:00,66.47,66.49,66.44,66.48,13900.0,57.6552,57.6726,57.6292,57.6639,13900.0
2012-05-01 14:50:00,66.49,66.49,66.45,66.46,14500.0,57.6726,57.6726,57.6379,57.6465,14500.0
2012-05-01 14:55:00,66.46,66.49,66.45,66.46,13900.0,57.6465,57.6726,57.6379,57.6465,13900.0
2012-05-01 15:00:00,66.45,66.5,66.45,66.48,25100.0,57.6379,57.6812,57.6379,57.6639,25100.0
2012-05-01 15:05:00,66.48,66.48,66.45,66.46,33000.0,57.6639,57.6639,57.6379,57.6465,33000.0
2012-05-01 15:10:00,66.47,66.47,66.42,66.43,34300.0,57.6552,57.6552,57.6118,57.6205,34300.0
2012-05-01 15:15:00,66.42,66.44,66.4,66.42,19900.0,57.6118,57.6292,57.5945,57.6118,19900.0
2012-05-01 15:20:00,66.43,66.44,66.39,66.4,23600.0,57.6205,57.6292,57.5858,57.5945,23600.0
2012-05-01 15:25:00,66.41,66.42,66.35,66.37,27300.0,57.6032,57.6118,57.5511,57.5685,27300.0
2012-05-01 15:30:00,66.38,66.38,66.35,66.35,41800.0,57.5772,57.5772,57.5511,57.5511,41800.0
2012-05-01 15:35:00,66.35,66.36,66.28,66.31,25000.0,57.5511,57.5598,57.4904,57.5164,25000.0
2012-05-01 15:40:00,66.31,66.33,66.3,66.31,32500.0,57.5164,57.5338,57.5078,57.5164,32500.0
2012-05-01 15:45:00,66.31,66.33,66.28,66.32,31200.0,57.5164,57.5338,57.4904,57.5251,31200.0
2012-05-01 15:50:00,66.31,66.32,66.22,66.23,36500.0,57.5164,57.5251,57.4384,57.447,36500.0
2012-05-01 15:55:00,66.23,66.24,66.19,66.22,125700.0,57.447,57.4557,57.4123,57.4384,125700.0
2012-05-02 09:30:00,65.9,65.91,65.82,65.85,43800.0,57.1608,57.1695,57.0914,57.1174,43800.0
2012-05-02 09:35:00,65.85,65.94,65.82,65.93,10900.0,57.1174,57.1955,57.0914,57.1868,10900.0
2012-05-02 09:40:00,65.95,65.98,65.91,65.92,28200.0,57.2042,57.2302,57.1695,57.1782,28200.0
2012-05-02 09:45:00,65.92,66.0,65.9,65.96,26300.0,57.1782,57.2475,57.1608,57.2128,26300.0
2012-05-02 09:50:00,65.97,65.99,65.91,65.92,36300.0,57.2215,57.2389,57.1695,57.1782,36300.0
2012-05-02 09:55:00,65.95,65.98,65.93,65.97,9200.0,57.2042,57.2302,57.1868,57.2215,9200.0
2012-05-02 10:00:00,65.97,65.99,65.79,65.8,29600.0,57.2215,57.2389,57.0654,57.0741,29600.0
2012-05-02 10:05:00,65.78,65.9,65.78,65.88,5500.0,57.0567,57.1608,57.0567,57.1435,5500.0
2012-05-02 10:10:00,65.89,65.91,65.83,65.84,9400.0,57.1521,57.1695,57.1001,57.1088,9400.0
2012-05-02 10:15:00,65.85,65.85,65.76,65.81,6800.0,57.1174,57.1174,57.0394,57.0827,6800.0
2012-05-02 10:20:00,65.8,65.81,65.78,65.8,10000.0,57.0741,57.0827,57.0567,57.0741,10000.0
2012-05-02 10:25:00,65.78,65.83,65.76,65.79,4400.0,57.0567,57.1001,57.0394,57.0654,4400.0
2012-05-02 10:30:00,65.77,65.83,65.72,65.81,15600.0,57.048,57.1001,57.0047,57.0827,15600.0
2012-05-02 10:35:00,65.82,65.87,65.81,65.85,11200.0,57.0914,57.1348,57.0827,57.1174,11200.0
2012-05-02 10:40:00,65.87,65.93,65.86,65.93,8100.0,57.1348,57.1868,57.1261,57.1868,8100.0
2012-05-02 10:45:00,65.92,65.96,65.91,65.91,12800.0,57.1782,57.2128,57.1695,57.1695,12800.0
2012-05-02 10:50:00,65.9,65.94,65.9,65.94,5800.0,57.1608,57.1955,57.1608,57.1955,5800.0
2012-05-02 10:55:00,65.96,66.01,65.96,65.98,14000.0,57.2128,57.2562,57.2128,57.2302,14000.0
2012-05-02 11:00:00,65.98,66.02,65.97,65.98,10800.0,57.2302,57.2649,57.2215,57.2302,10800.0
2012-05-02 11:05:00,66.0,66.01,65.97,65.97,21700.0,57.2475,57.2562,57.2215,57.2215,21700.0
2012-05-02 11:10:00,65.99,66.01,65.98,65.99,21100.0,57.2389,57.2562,57.2302,57.2389,21100.0
2012-05-02 11:15:00,66.0,66.0,65.97,66.0,4300.0,57.2475,57.2475,57.2215,57.2475,4300.0
2012-05-02 11:20:00,66.0,66.01,65.98,65.98,5200.0,57.2475,57.2562,57.2302,57.2302,5200.0
2012-05-02 11:25:00,65.99,66.02,65.98,66.02,11000.0,57.2389,57.2649,57.2302,57.2649,11000.0
2012-05-02 11:30:00,66.02,66.07,66.02,66.06,10600.0,57.2649,57.3083,57.2649,57.2996,10600.0
2012-05-02 11:35:00,66.07,66.09,66.05,66.08,39100.0,57.3083,57.3256,57.2909,57.3169,39100.0
2012-05-02 11:40:00,66.08,66.09,66.06,66.06,6200.0,57.3169,57.3256,57.2996,57.2996,6200.0
2012-05-02 11:45:00,66.05,66.09,66.05,66.08,5800.0,57.2909,57.3256,57.2909,57.3169,5800.0
2012-05-02 11:50:00,66.08,66.08,66.06,66.06,7200.0,57.3169,57.3169,57.2996,57.2996,7200.0
2012-05-02 11:55:00,66.05,66.06,66.02,66.04,166100.0,57.2909,57.2996,57.2649,57.2822,166100.0
2012-05-02 12:00:00,66.04,66.04,66.01,66.04,9100.0,57.2822,57.2822,57.2562,57.2822,9100.0
2012-05-02 12:05:00,66.05,66.06,66.03,66.05,23600.0,57.2909,57.2996,57.2736,57.2909,23600.0
2012-05-02 12:10:00,66.05,66.09,66.05,66.08,26300.0,57.2909,57.3256,57.2909,57.3169,26300.0
2012-05-02 12:15:00,66.08,66.17,66.08,66.16,16600.0,57.3169,57.395,57.3169,57.3863,16600.0
2012-05-02 12:20:00,66.17,66.21,66.17,66.18,22000.0,57.395,57.4297,57.395,57.4037,22000.0
2012-05-02 12:25:00,66.18,66.18,66.16,66.16,5600.0,57.4037,57.4037,57.3863,57.3863,5600.0
2012-05-02 12:30:00,66.17,66.17,66.16,66.17,5100.0,57.395,57.395,57.3863,57.395,5100.0
2012-05-02 12:35:00,66.17,66.2,66.15,66.16,8400.0,57.395,57.421,57.3777,57.3863,8400.0
2012-05-02 12:40:00,66.16,66.17,66.14,66.15,8200.0,57.3863,57.395,57.369,57.3777,8200.0
2012-05-02 12:45:00,66.14,66.15,66.12,66.14,13700.0,57.369,57.3777,57.3516,57.369,13700.0
2012-05-02 12:50:00,66.14,66.15,66.13,66.15,6700.0,57.369,57.3777,57.3603,57.3777,6700.0
2012-05-02 12:55:00,66.16,66.17,66.14,66.15,125100.0,57.3863,57.395,57.369,57.3777,125100.0
2012-05-02 13:00:00,66.16,66.18,66.13,66.13,13700.0,57.3863,57.4037,57.3603,57.3603,13700.0
2012-05-02 13:05:00,66.13,66.16,66.13,66.15,14600.0,57.3603,57.3863,57.3603,57.3777,14600.0
2012-05-02 13:10:00,66.14,66.16,66.14,66.15,10800.0,57.369,57.3863,57.369,57.3777,10800.0
2012-05-02 13:15:00,66.14,66.17,66.09,66.1,36900.0,57.369,57.395,57.3256,57.3343,36900.0
2012-05-02 13:20:00,66.1,66.11,66.08,66.1,52100.0,57.3343,57.343,57.3169,57.3343,52100.0
2012-05-02 13:25:00,66.1,66.1,66.04,66.05,20100.0,57.3343,57.3343,57.2822,57.2909,20100.0
2012-05-02 13:30:00,66.05,66.09,66.05,66.08,35800.0,57.2909,57.3256,57.2909,57.3169,35800.0
2012-05-02 13:35:00,66.07,66.09,66.07,66.09,9000.0,57.3083,57.3256,57.3083,57.3256,9000.0
2012-05-02 13:40:00,66.09,66.11,66.08,66.1,16300.0,57.3256,57.343,57.3169,57.3343,16300.0
2012-05-02 13:45:00,66.1,66.16,66.1,66.15,16900.0,57.3343,57.3863,57.3343,57.3777,16900.0
2012-05-02 13:50:00,66.14,66.18,66.12,66.18,50300.0,57.369,57.4037,57.3516,57.4037,50300.0
2012-05-02 13:55:00,66.17,66.17,66.15,66.16,42600.0,57.395,57.395,57.3777,57.3863,42600.0
2012-05-02 14:00:00,66.15,66.17,66.15,66.15,16100.0,57.3777,57.395,57.3777,57.3777,16100.0
2012-05-02 14:05:00,66.16,66.22,66.16,66.21,16900.0,57.3863,57.4384,57.3863,57.4297,16900.0
2012-05-02 14:10:00,66.22,66.24,66.19,66.2,5800.0,57.4384,57.4557,57.4123,57.421,5800.0
2012-05-02 14:15:00,66.19,66.21,66.17,66.21,12500.0,57.4123,57.4297,57.395,57.4297,12500.0
2012-05-02 14:20:00,66.2,66.21,66.18,66.2,7600.0,57.421,57.4297,57.4037,57.421,7600.0
2012-05-02 14:25:00,66.21,66.26,66.21,66.26,18700.0,57.4297,57.4731,57.4297,57.4731,18700.0
2012-05-02 14:30:00,66.26,66.26,66.19,66.21,29100.0,57.4731,57.4731,57.4123,57.4297,29100.0
2012-05-02 14:35:00,66.21,66.21,66.17,66.17,7300.0,57.4297,57.4297,57.395,57.395,7300.0
2012-05-02 14:40:00,66.19,66.2,66.17,66.18,15200.0,57.4123,57.421,57.395,57.4037,15200.0
2012-05-02 14:45:00,66.19,66.19,66.17,66.18,5800.0,57.4123,57.4123,57.395,57.4037,5800.0
2012-05-02 14:50:00,66.18,66.2,66.17,66.19,9700.0,57.4037,57.421,57.395,57.4123,9700.0
2012-05-02 14:55:00,66.19,66.2,66.16,66.18,5300.0,57.4123,57.421,57.3863,57.4037,5300.0
2012-05-02 15:00:00,66.18,66.19,66.11,66.12,6900.0,57.4037,57.4123,57.343,57.3516,6900.0
2012-05-02 15:05:00,66.11,66.12,66.08,66.09,15900.0,57.343,57.3516,57.3169,57.3256,15900.0
2012-05-02 15:10:00,66.09,66.09,66.07,66.09,22200.0,57.3256,57.3256,57.3083,57.3256,22200.0
2012-05-02 15:15:00,66.08,66.13,66.08,66.09,14400.0,57.3169,57.3603,57.3169,57.3256,14400.0
2012-05-02 15:20:00,66.09,66.14,66.09,66.13,6300.0,57.3256,57.369,57.3256,57.3603,6300.0
2012-05-02 15:25:00,66.13,66.15,66.11,66.14,11000.0,57.3603,57.3777,57.343,57.369,11000.0
2012-05-02 15:30:00,66.14,66.14,66.09,66.1,14300.0,57.369,57.369,57.3256,57.3343,14300.0
2012-05-02 15:35:00,66.11,66.14,66.11,66.14,22000.0,57.343,57.369,57.343,57.369,22000.0
2012-05-02 15:40:00,66.15,66.23,66.15,66.23,11800.0,57.3777,57.447,57.3777,57.447,11800.0
2012-05-02 15:45:00,66.23,66.27,66.22,66.22,13700.0,57.447,57.4817,57.4384,57.4384,13700.0
2012-05-02 15:50:00,66.21,66.22,66.17,66.2,12600.0,57.4297,57.4384,57.395,57.421,12600.0
2012-05-02 15:55:00,66.2,66.23,66.19,66.23,33100.0,57.421,57.447,57.4123,57.447,33100.0
2012-05-03 09:30:00,66.24,66.33,66.2,66.22,24800.0,57.4557,57.5338,57.421,57.4384,24800.0
2012-05-03 09:35:00,66.19,66.2,66.11,66.18,16700.0,57.4123,57.421,57.343,57.4037,16700.0
2012-05-03 09:40:00,66.18,66.19,66.15,66.19,6900.0,57.4037,57.4123,57.3777,57.4123,6900.0
2012-05-03 09:45:00,66.2,66.23,66.19,66.22,13800.0,57.421,57.447,57.4123,57.4384,13800.0
2012-05-03 09:50:00,66.23,66.27,66.23,66.25,6200.0,57.447,57.4817,57.447,57.4644,6200.0
2012-05-03 09:55:00,66.24,66.24,66.16,66.17,4900.0,57.4557,57.4557,57.3863,57.395,4900.0
2012-05-03 10:00:00,66.18,66.19,66.04,66.06,129500.0,57.4037,57.4123,57.2822,57.2996,129500.0
2012-05-03 10:05:00,66.04,66.04,66.0,66.03,8400.0,57.2822,57.2822,57.2475,57.2736,8400.0
2012-05-03 10:10:00,66.07,66.07,66.01,66.02,7300.0,57.3083,57.3083,57.2562,57.2649,7300.0
2012-05-03 10:15:00,66.0,66.02,65.98,65.98,8000.0,57.2475,57.2649,57.2302,57.2302,8000.0
2012-05-03 10:20:00,65.96,65.96,65.93,65.96,4800.0,57.2128,57.2128,57.1868,57.2128,4800.0
2012-05-03 10:25:00,65.96,66.01,65.96,66.01,12400.0,57.2128,57.2562,57.2128,57.2562,12400.0
2012-05-03 10:30:00,66.02,66.04,65.99,66.04,10800.0,57.2649,57.2822,57.2389,57.2822,10800.0
2012-05-03 10:35:00,66.04,66.11,66.04,66.11,16600.0,57.2822,57.343,57.2822,57.343,16600.0
2012-05-03 10:40:00,66.1,66.12,66.09,66.09,7000.0,57.3343,57.3516,57.3256,57.3256,7000.0
2012-05-03 10:45:00,66.09,66.12,66.08,66.12,18400.0,57.3256,57.3516,57.3169,57.3516,18400.0
2012-05-03 10:50:00,66.12,66.12,66.06,66.09,40100.0,57.3516,57.3516,57.2996,57.3256,40100.0
2012-05-03 10:55:00,66.1,66.2,66.1,66.2,19400.0,57.3343,57.421,57.3343,57.421,19400.0
2012-05-03 11:00:00,66.18,66.19,66.14,66.14,21300.0,57.4037,57.4123,57.369,57.369,21300.0
2012-05-03 11:05:00,66.16,66.17,66.14,66.14,9200.0,57.3863,57.395,57.369,57.369,9200.0
2012-05-03 11:10:00,66.14,66.17,66.14,66.15,18800.0,57.369,57.395,57.369,57.3777,18800.0
2012-05-03 11:15:00,66.15,66.19,66.15,66.16,12000.0,57.3777,57.4123,57.3777,57.3863,12000.0
2012-05-03 11:20:00,66.16,66.2,66.16,66.2,3700.0,57.3863,57.421,57.3863,57.421,3700.0
2012-05-03 11:25:00,66.2,66.21,66.16,66.16,23700.0,57.421,57.4297,57.3863,57.3863,23700.0
2012-05-03 11:30:00,66.16,66.18,66.12,66.12,15600.0,57.3863,57.4037,57.3516,57.3516,15600.0
2012-05-03 11:35:00,66.1,66.1,66.07,66.08,13400.0,57.3343,57.3343,57.3083,57.3169,13400.0
2012-05-03 11:40:00,66.09,66.11,66.07,66.1,69600.0,57.3256,57.343,57.3083,57.3343,69600.0
2012-05-03 11:45:00,66.11,66.11,65.92,65.92,40700.0,57.343,57.343,57.1782,57.1782,40700.0
2012-05-03 11:50:00,65.92,65.94,65.91,65.94,31100.0,57.1782,57.1955,57.1695,57.1955,31100.0
2012-05-03 11:55:00,65.94,65.95,65.89,65.93,11800.0,57.1955,57.2042,57.1521,57.1868,11800.0
2012-05-03 12:00:00,65.94,65.95,65.85,65.87,27600.0,57.1955,57.2042,57.1174,57.1348,27600.0
2012-05-03 12:05:00,65.84,65.88,65.84,65.88,36000.0,57.1088,57.1435,57.1088,57.1435,36000.0
2012-05-03 12:10:00,65.89,65.9,65.85,65.86,3800.0,57.1521,57.1608,57.1174,57.1261,3800.0
2012-05-03 12:15:00,65.87,65.91,65.87,65.9,4100.0,57.1348,57.1695,57.1348,57.1608,4100.0
2012-05-03 12:20:00,65.9,65.9,65.86,65.86,7000.0,57.1608,57.1608,57.1261,57.1261,7000.0
2012-05-03 12:25:00,65.86,65.9,65.83,65.9,4500.0,57.1261,57.1608,57.1001,57.1608,4500.0
2012-05-03 12:30:00,65.89,65.89,65.86,65.89,5000.0,57.1521,57.1521,57.1261,57.1521,5000.0
2012-05-03 12:35:00,65.9,65.94,65.9,65.94,2200.0,57.1608,57.1955,57.1608,57.1955,2200.0
2012-05-03 12:40:00,65.94,65.94,65.9,65.9,2500.0,57.1955,57.1955,57.1608,57.1608,2500.0
2012-05-03 12:45:00,65.9,65.91,65.89,65.91,3900.0,57.1608,57.1695,57.1521,57.1695,3900.0
2012-05-03 12:50:00,65.91,65.94,65.91,65.91,6400.0,57.1695,57.1955,57.1695,57.1695,6400.0
2012-05-03 12:55:00,65.91,65.91,65.86,65.86,2600.0,57.1695,57.1695,57.1261,57.1261,2600.0
2012-05-03 13:00:00,65.86,65.9,65.85,65.87,4100.0,57.1261,57.1608,57.1174,57.1348,4100.0
2012-05-03 13:05:00,65.87,65.88,65.82,65.85,8900.0,57.1348,57.1435,57.0914,57.1174,8900.0
2012-05-03 13:10:00,65.84,65.84,65.78,65.79,9800.0,57.1088,57.1088,57.0567,57.0654,9800.0
2012-05-03 13:15:00,65.8,65.84,65.8,65.84,3800.0,57.0741,57.1088,57.0741,57.1088,3800.0
2012-05-03 13:20:00,65.84,65.86,65.84,65.84,6100.0,57.1088,57.1261,57.1088,57.1088,6100.0
2012-05-03 13:25:00,65.84,65.86,65.84,65.86,10000.0,57.1088,57.1261,57.1088,57.1261,10000.0
2012-05-03 13:30:00,65.86,65.86,65.8,65.8,5100.0,57.1261,57.1261,57.0741,57.0741,5100.0
2012-05-03 13:35:00,65.79,65.8,65.78,65.78,12700.0,57.0654,57.0741,57.0567,57.0567,12700.0
2012-05-03 13:40:00,65.78,65.78,65.6,65.6,14000.0,57.0567,57.0567,56.9006,56.9006,14000.0
2012-05-03 13:45:00,65.59,65.63,65.59,65.61,24000.0,56.8919,56.9266,56.8919,56.9093,24000.0
2012-05-03 13:50:00,65.62,65.62,65.58,65.62,12500.0,56.9179,56.9179,56.8832,56.9179,12500.0
2012-05-03 13:55:00,65.62,65.67,65.62,65.65,20200.0,56.9179,56.9613,56.9179,56.944,20200.0
2012-05-03 14:00:00,65.62,65.63,65.6,65.6,11600.0,56.9179,56.9266,56.9006,56.9006,11600.0
2012-05-03 14:05:00,65.61,65.64,65.6,65.61,7100.0,56.9093,56.9353,56.9006,56.9093,7100.0
2012-05-03 14:10:00,65.64,65.64,65.58,65.6,8800.0,56.9353,56.9353,56.8832,56.9006,8800.0
2012-05-03 14:15:00,65.62,65.67,65.62,65.67,8500.0,56.9179,56.9613,56.9179,56.9613,8500.0
2012-05-03 14:20:00,65.66,65.66,65.63,65.64,38900.0,56.9526,56.9526,56.9266,56.9353,38900.0
2012-05-03 14:25:00,65.64,65.65,65.61,65.63,11400.0,56.9353,56.944,56.9093,56.9266,11400.0
2012-05-03 14:30:00,65.62,65.65,65.61,65.65,13800.0,56.9179,56.944,56.9093,56.944,13800.0
2012-05-03 14:35:00,65.64,65.66,65.64,65.64,6800.0,56.9353,56.9526,56.9353,56.9353,6800.0
2012-05-03 14:40:00,65.63,65.63,65.58,65.6,8900.0,56.9266,56.9266,56.8832,56.9006,8900.0
2012-05-03 14:45:00,65.6,65.62,65.52,65.53,103000.0,56.9006,56.9179,56.8312,56.8399,103000.0
2012-05-03 14:50:00,65.54,65.59,65.54,65.57,6900.0,56.8485,56.8919,56.8485,56.8746,6900.0
2012-05-03 14:55:00,65.57,65.6,65.57,65.58,30000.0,56.8746,56.9006,56.8746,56.8832,30000.0
2012-05-03 15:00:00,65.59,65.6,65.58,65.6,8100.0,56.8919,56.9006,56.8832,56.9006,8100.0
2012-05-03 15:05:00,65.61,65.63,65.58,65.6,15000.0,56.9093,56.9266,56.8832,56.9006,15000.0
2012-05-03 15:10:00,65.59,65.64,65.58,65.63,19900.0,56.8919,56.9353,56.8832,56.9266,19900.0
2012-05-03 15:15:00,65.65,65.71,65.65,65.71,24100.0,56.944,56.996,56.944,56.996,24100.0
2012-05-03 15:20:00,65.7,65.76,65.7,65.73,46200.0,56.9873,57.0394,56.9873,57.0134,46200.0
2012-05-03 15:25:00,65.73,65.74,65.71,65.71,14800.0,57.0134,57.022,56.996,56.996,14800.0
2012-05-03 15:30:00,65.7,65.75,65.7,65.72,14900.0,56.9873,57.0307,56.9873,57.0047,14900.0
2012-05-03 15:35:00,65.73,65.75,65.65,65.65,12400.0,57.0134,57.0307,56.944,56.944,12400.0
2012-05-03 15:40:00,65.64,65.71,65.63,65.7,22200.0,56.9353,56.996,56.9266,56.9873,22200.0
2012-05-03 15:45:00,65.69,65.7,65.63,65.66,15600.0,56.9787,56.9873,56.9266,56.9526,15600.0
2012-05-03 15:50:00,65.66,65.67,65.64,65.65,10500.0,56.9526,56.9613,56.9353,56.944,10500.0
2012-05-03 15:55:00,65.66,65.69,65.65,65.69,95600.0,56.9526,56.9787,56.944,56.9787,95600.0
2012-05-04 09:30:00,65.35,65.36,65.13,65.23,72700.0,56.6837,56.6924,56.4929,56.5797,72700.0
2012-05-04 09:35:00,65.22,65.22,65.05,65.09,21900.0,56.571,56.571,56.4235,56.4582,21900.0
2012-05-04 09:40:00,65.05,65.07,65.02,65.05,25500.0,56.4235,56.4409,56.3975,56.4235,25500.0
2012-05-04 09:45:00,65.04,65.09,65.02,65.08,20900.0,56.4149,56.4582,56.3975,56.4495,20900.0
2012-05-04 09:50:00,65.08,65.16,65.08,65.11,16900.0,56.4495,56.5189,56.4495,56.4756,16900.0
2012-05-04 09:55:00,65.07,65.08,64.99,65.02,7400.0,56.4409,56.4495,56.3715,56.3975,7400.0
2012-05-04 10:00:00,65.02,65.02,64.93,64.98,11200.0,56.3975,56.3975,56.3194,56.3628,11200.0
2012-05-04 10:05:00,64.97,65.03,64.97,64.97,3400.0,56.3541,56.4062,56.3541,56.3541,3400.0
2012-05-04 10:10:00,64.98,65.01,64.93,64.94,19500.0,56.3628,56.3888,56.3194,56.3281,19500.0
2012-05-04 10:15:00,64.94,64.96,64.87,64.87,223600.0,56.3281,56.3455,56.2674,56.2674,223600.0
2012-05-04 10:20:00,64.85,64.93,64.85,64.93,14100.0,56.25,56.3194,56.25,56.3194,14100.0
2012-05-04 10:25:00,64.92,64.95,64.92,64.92,10800.0,56.3108,56.3368,56.3108,56.3108,10800.0
2012-05-04 10:30:00,64.9,64.9,64.8,64.82,13000.0,56.2934,56.2934,56.2067,56.224,13000.0
2012-05-04 10:35:00,64.82,64.82,64.74,64.79,8300.0,56.224,56.224,56.1546,56.198,8300.0
2012-05-04 10:40:00,64.79,64.84,64.78,64.84,14500.0,56.198,56.2414,56.1893,56.2414,14500.0
2012-05-04 10:45:00,64.82,64.85,64.82,64.84,14400.0,56.224,56.25,56.224,56.2414,14400.0
2012-05-04 10:50:00,64.83,64.88,64.82,64.87,41300.0,56.2327,56.2761,56.224,56.2674,41300.0
2012-05-04 10:55:00,64.86,64.93,64.86,64.92,22100.0,56.2587,56.3194,56.2587,56.3108,22100.0
2012-05-04 11:00:00,64.91,64.91,64.82,64.87,18500.0,56.3021,56.3021,56.224,56.2674,18500.0
2012-05-04 11:05:00,64.86,64.87,64.78,64.81,46900.0,56.2587,56.2674,56.1893,56.2154,46900.0
2012-05-04 11:10:00,64.78,64.84,64.78,64.83,25200.0,56.1893,56.2414,56.1893,56.2327,25200.0
2012-05-04 11:15:00,64.79,64.84,64.75,64.82,26400.0,56.198,56.2414,56.1633,56.224,26400.0
2012-05-04 11:20:00,64.81,64.83,64.74,64.74,9600.0,56.2154,56.2327,56.1546,56.1546,9600.0
2012-05-04 11:25:00,64.75,64.79,64.74,64.76,42000.0,56.1633,56.198,56.1546,56.172,42000.0
2012-05-04 11:30:00,64.76,64.77,64.69,64.69,67300.0,56.172,56.1807,56.1113,56.1113,67300.0
2012-05-04 11:35:00,64.7,64.7,64.61,64.62,18400.0,56.1199,56.1199,56.0419,56.0506,18400.0
2012-05-04 11:40:00,64.64,64.67,64.62,64.63,5200.0,56.0679,56.0939,56.0506,56.0592,5200.0
2012-05-04 11:45:00,64.62,64.64,64.59,64.63,41000.0,56.0506,56.0679,56.0245,56.0592,41000.0
2012-05-04 11:50:00,64.64,64.64,64.56,64.61,15000.0,56.0679,56.0679,55.9985,56.0419,15000.0
2012-05-04 11:55:00,64.62,64.63,64.59,64.59,28100.0,56.0506,56.0592,56.0245,56.0245,28100.0
2012-05-04 12:00:00,64.59,64.62,64.59,64.62,7900.0,56.0245,56.0506,56.0245,56.0506,7900.0
2012-05-04 12:05:00,64.61,64.67,64.61,64.67,4800.0,56.0419,56.0939,56.0419,56.0939,4800.0
2012-05-04 12:10:00,64.67,64.69,64.67,64.67,48400.0,56.0939,56.1113,56.0939,56.0939,48400.0
2012-05-04 12:15:00,64.67,64.67,64.62,64.63,15800.0,56.0939,56.0939,56.0506,56.0592,15800.0
2012-05-04 12:20:00,64.64,64.64,64.55,64.55,9300.0,56.0679,56.0679,55.9898,55.9898,9300.0
2012-05-04 12:25:00,64.55,64.59,64.55,64.58,21600.0,55.9898,56.0245,55.9898,56.0159,21600.0
2012-05-04 12:30:00,64.58,64.58,64.55,64.57,84700.0,56.0159,56.0159,55.9898,56.0072,84700.0
2012-05-04 12:35:00,64.55,64.55,64.47,64.49,27600.0,55.9898,55.9898,55.9204,55.9378,27600.0
2012-05-04 12:40:00,64.48,64.53,64.46,64.53,22400.0,55.9291,55.9725,55.9118,55.9725,22400.0
2012-05-04 12:45:00,64.52,64.55,64.51,64.54,24600.0,55.9638,55.9898,55.9551,55.9812,24600.0
2012-05-04 12:50:00,64.53,64.58,64.52,64.53,53300.0,55.9725,56.0159,55.9638,55.9725,53300.0
2012-05-04 12:55:00,64.53,64.55,64.52,64.55,7600.0,55.9725,55.9898,55.9638,55.9898,7600.0
2012-05-04 13:00:00,64.57,64.59,64.57,64.57,9600.0,56.0072,56.0245,56.0072,56.0072,9600.0
2012-05-04 13:05:00,64.55,64.61,64.54,64.6,23200.0,55.9898,56.0419,55.9812,56.0332,23200.0
2012-05-04 13:10:00,64.57,64.6,64.53,64.53,10200.0,56.0072,56.0332,55.9725,55.9725,10200.0
2012-05-04 13:15:00,64.53,64.6,64.52,64.57,10600.0,55.9725,56.0332,55.9638,56.0072,10600.0
2012-05-04 13:20:00,64.57,64.57,64.52,64.52,4000.0,56.0072,56.0072,55.9638,55.9638,4000.0
2012-05-04 13:25:00,64.52,64.58,64.52,64.58,6800.0,55.9638,56.0159,55.9638,56.0159,6800.0
2012-05-04 13:30:00,64.57,64.63,64.57,64.63,12500.0,56.0072,56.0592,56.0072,56.0592,12500.0
2012-05-04 13:35:00,64.61,64.62,64.59,64.62,5200.0,56.0419,56.0506,56.0245,56.0506,5200.0
2012-05-04 13:40:00,64.62,64.64,64.6,64.6,24800.0,56.0506,56.0679,56.0332,56.0332,24800.0
2012-05-04 13:45:00,64.61,64.63,64.59,64.61,7300.0,56.0419,56.0592,56.0245,56.0419,7300.0
2012-05-04 13:50:00,64.61,64.64,64.61,64.63,19400.0,56.0419,56.0679,56.0419,56.0592,19400.0
2012-05-04 13:55:00,64.63,64.66,64.62,64.65,4100.0,56.0592,56.0852,56.0506,56.0766,4100.0
2012-05-04 14:00:00,64.64,64.64,64.58,64.6,39100.0,56.0679,56.0679,56.0159,56.0332,39100.0
2012-05-04 14:05:00,64.61,64.61,64.57,64.61,52900.0,56.0419,56.0419,56.0072,56.0419,52900.0
2012-05-04 14:10:00,64.59,64.6,64.58,64.59,8500.0,56.0245,56.0332,56.0159,56.0245,8500.0
2012-05-04 14:15:00,64.57,64.61,64.54,64.61,11800.0,56.0072,56.0419,55.9812,56.0419,11800.0
2012-05-04 14:20:00,64.6,64.61,64.58,64.61,15600.0,56.0332,56.0419,56.0159,56.0419,15600.0
2012-05-04 14:25:00,64.61,64.61,64.59,64.6,12000.0,56.0419,56.0419,56.0245,56.0332,12000.0
2012-05-04 14:30:00,64.59,64.6,64.58,64.59,30400.0,56.0245,56.0332,56.0159,56.0245,30400.0
2012-05-04 14:35:00,64.59,64.59,64.47,64.48,35100.0,56.0245,56.0245,55.9204,55.9291,35100.0
2012-05-04 14:40:00,64.48,64.48,64.46,64.47,12400.0,55.9291,55.9291,55.9118,55.9204,12400.0
2012-05-04 14:45:00,64.47,64.52,64.46,64.51,41000.0,55.9204,55.9638,55.9118,55.9551,41000.0
2012-05-04 14:50:00,64.51,64.52,64.45,64.45,28500.0,55.9551,55.9638,55.9031,55.9031,28500.0
2012-05-04 14:55:00,64.46,64.56,64.46,64.53,11400.0,55.9118,55.9985,55.9118,55.9725,11400.0
2012-05-04 15:00:00,64.53,64.61,64.53,64.6,17100.0,55.9725,56.0419,55.9725,56.0332,17100.0
2012-05-04 15:05:00,64.6,64.6,64.56,64.57,23700.0,56.0332,56.0332,55.9985,56.0072,23700.0
2012-05-04 15:10:00,64.58,64.58,64.53,64.53,14900.0,56.0159,56.0159,55.9725,55.9725,14900.0
2012-05-04 15:15:00,64.52,64.56,64.52,64.54,11900.0,55.9638,55.9985,55.9638,55.9812,11900.0
2012-05-04 15:20:00,64.53,64.56,64.53,64.55,17900.0,55.9725,55.9985,55.9725,55.9898,17900.0
2012-05-04 15:25:00,64.55,64.56,64.51,64.53,19700.0,55.9898,55.9985,55.9551,55.9725,19700.0
2012-05-04 15:30:00,64.52,64.58,64.52,64.58,51300.0,55.9638,56.0159,55.9638,56.0159,51300.0
2012-05-04 15:35:00,64.57,64.59,64.55,64.55,14300.0,56.0072,56.0245,55.9898,55.9898,14300.0
2012-05-04 15:40:00,64.54,64.63,64.54,64.62,28300.0,55.9812,56.0592,55.9812,56.0506,28300.0
2012-05-04 15:45:00,64.62,64.65,64.62,64.63,43400.0,56.0506,56.0766,56.0506,56.0592,43400.0
2012-05-04 15:50:00,64.64,64.66,64.59,64.59,23900.0,56.0679,56.0852,56.0245,56.0245,23900.0
2012-05-04 15:55:00,64.59,64.6,64.5,64.51,40200.0,56.0245,56.0332,55.9465,55.9551,40200.0
2012-05-07 09:30:00,64.29,64.31,64.15,64.31,111700.0,55.7643,55.7817,55.6429,55.7817,111700.0
2012-05-07 09:35:00,64.29,64.39,64.24,64.39,84200.0,55.7643,55.8511,55.7209,55.8511,84200.0
2012-05-07 09:40:00,64.4,64.48,64.4,64.46,4500.0,55.8597,55.9291,55.8597,55.9118,4500.0
2012-05-07 09:45:00,64.43,64.43,64.35,64.35,13700.0,55.8857,55.8857,55.8164,55.8164,13700.0
2012-05-07 09:50:00,64.34,64.41,64.34,64.37,7200.0,55.8077,55.8684,55.8077,55.8337,7200.0
2012-05-07 09:55:00,64.37,64.43,64.33,64.42,5500.0,55.8337,55.8857,55.799,55.8771,5500.0
2012-05-07 10:00:00,64.44,64.53,64.44,64.51,7800.0,55.8944,55.9725,55.8944,55.9551,7800.0
2012-05-07 10:05:00,64.51,64.51,64.45,64.46,23800.0,55.9551,55.9551,55.9031,55.9118,23800.0
2012-05-07 10:10:00,64.48,64.48,64.37,64.4,8800.0,55.9291,55.9291,55.8337,55.8597,8800.0
2012-05-07 10:15:00,64.39,64.49,64.38,64.49,5200.0,55.8511,55.9378,55.8424,55.9378,5200.0
2012-05-07 10:20:00,64.5,64.5,64.42,64.49,6400.0,55.9465,55.9465,55.8771,55.9378,6400.0
2012-05-07 10:25:00,64.5,64.5,64.32,64.32,22400.0,55.9465,55.9465,55.7903,55.7903,22400.0
2012-05-07 10:30:00,64.32,64.34,64.28,64.3,3900.0,55.7903,55.8077,55.7556,55.773,3900.0
2012-05-07 10:35:00,64.29,64.29,64.24,64.26,9000.0,55.7643,55.7643,55.7209,55.7383,9000.0
2012-05-07 10:40:00,64.29,64.29,64.23,64.26,7500.0,55.7643,55.7643,55.7123,55.7383,7500.0
2012-05-07 10:45:00,64.27,64.37,64.27,64.36,14600.0,55.747,55.8337,55.747,55.825,14600.0
2012-05-07 10:50:00,64.36,64.41,64.35,64.41,197000.0,55.825,55.8684,55.8164,55.8684,197000.0
2012-05-07 10:55:00,64.41,64.41,64.35,64.39,4100.0,55.8684,55.8684,55.8164,55.8511,4100.0
2012-05-07 11:00:00,64.4,64.47,64.4,64.42,10000.0,55.8597,55.9204,55.8597,55.8771,10000.0
2012-05-07 11:05:00,64.44,64.47,64.44,64.45,11200.0,55.8944,55.9204,55.8944,55.9031,11200.0
2012-05-07 11:10:00,64.45,64.49,64.43,64.44,9000.0,55.9031,55.9378,55.8857,55.8944,9000.0
2012-05-07 11:15:00,64.43,64.44,64.41,64.44,7700.0,55.8857,55.8944,55.8684,55.8944,7700.0
2012-05-07 11:20:00,64.44,64.45,64.42,64.42,7400.0,55.8944,55.9031,55.8771,55.8771,7400.0
2012-05-07 11:25:00,64.42,64.42,64.4,64.4,17400.0,55.8771,55.8771,55.8597,55.8597,17400.0
2012-05-07 11:30:00,64.41,64.46,64.4,64.46,13800.0,55.8684,55.9118,55.8597,55.9118,13800.0
2012-05-07 11:35:00,64.45,64.46,64.41,64.42,5500.0,55.9031,55.9118,55.8684,55.8771,5500.0
2012-05-07 11:40:00,64.42,64.43,64.35,64.37,10800.0,55.8771,55.8857,55.8164,55.8337,10800.0
2012-05-07 11:45:00,64.38,64.39,64.38,64.39,5300.0,55.8424,55.8511,55.8424,55.8511,5300.0
2012-05-07 11:50:00,64.4,64.41,64.35,64.35,2200.0,55.8597,55.8684,55.8164,55.8164,2200.0
2012-05-07 11:55:00,64.35,64.39,64.34,64.38,5900.0,55.8164,55.8511,55.8077,55.8424,5900.0
2012-05-07 12:00:00,64.38,64.42,64.38,64.4,14400.0,55.8424,55.8771,55.8424,55.8597,14400.0
2012-05-07 12:05:00,64.41,64.45,64.41,64.41,5800.0,55.8684,55.9031,55.8684,55.8684,5800.0
2012-05-07 12:10:00,64.42,64.42,64.39,64.39,3200.0,55.8771,55.8771,55.8511,55.8511,3200.0
2012-05-07 12:15:00,64.4,64.4,64.37,64.4,8400.0,55.8597,55.8597,55.8337,55.8597,8400.0
2012-05-07 12:20:00,64.38,64.45,64.38,64.43,36000.0,55.8424,55.9031,55.8424,55.8857,36000.0
2012-05-07 12:25:00,64.43,64.44,64.41,64.44,4200.0,55.8857,55.8944,55.8684,55.8944,4200.0
2012-05-07 12:30:00,64.44,64.57,64.44,64.56,13300.0,55.8944,56.0072,55.8944,55.9985,13300.0
2012-05-07 12:35:00,64.56,64.59,64.55,64.55,36900.0,55.9985,56.0245,55.9898,55.9898,36900.0
2012-05-07 12:40:00,64.55,64.58,64.55,64.57,15300.0,55.9898,56.0159,55.9898,56.0072,15300.0
2012-05-07 12:45:00,64.57,64.58,64.54,64.55,13300.0,56.0072,56.0159,55.9812,55.9898,13300.0
2012-05-07 12:50:00,64.55,64.56,64.52,64.52,39600.0,55.9898,55.9985,55.9638,55.9638,39600.0
2012-05-07 12:55:00,64.52,64.52,64.49,64.52,6700.0,55.9638,55.9638,55.9378,55.9638,6700.0
2012-05-07 13:00:00,64.54,64.54,64.52,64.54,19600.0,55.9812,55.9812,55.9638,55.9812,19600.0
2012-05-07 13:05:00,64.55,64.55,64.53,64.53,4300.0,55.9898,55.9898,55.9725,55.9725,4300.0
2012-05-07 13:10:00,64.53,64.58,64.5,64.58,8800.0,55.9725,56.0159,55.9465,56.0159,8800.0
2012-05-07 13:15:00,64.57,64.6,64.55,64.58,7900.0,56.0072,56.0332,55.9898,56.0159,7900.0
2012-05-07 13:20:00,64.58,64.65,64.57,64.6,13900.0,56.0159,56.0766,56.0072,56.0332,13900.0
2012-05-07 13:25:00,64.57,64.57,64.54,64.54,4100.0,56.0072,56.0072,55.9812,55.9812,4100.0
2012-05-07 13:30:00,64.53,64.57,64.53,64.56,10800.0,55.9725,56.0072,55.9725,55.9985,10800.0
2012-05-07 13:35:00,64.57,64.62,64.56,64.61,3900.0,56.0072,56.0506,55.9985,56.0419,3900.0
2012-05-07 13:40:00,64.61,64.65,64.58,64.62,11900.0,56.0419,56.0766,56.0159,56.0506,11900.0
2012-05-07 13:45:00,64.62,64.64,64.61,64.63,5100.0,56.0506,56.0679,56.0419,56.0592,5100.0
2012-05-07 13:50:00,64.65,64.68,64.6,64.68,14900.0,56.0766,56.1026,56.0332,56.1026,14900.0
2012-05-07 13:55:00,64.68,64.69,64.63,64.64,7100.0,56.1026,56.1113,56.0592,56.0679,7100.0
2012-05-07 14:00:00,64.65,64.69,64.64,64.66,9500.0,56.0766,56.1113,56.0679,56.0852,9500.0
2012-05-07 14:05:00,64.64,64.68,64.64,64.65,23500.0,56.0679,56.1026,56.0679,56.0766,23500.0
2012-05-07 14:10:00,64.65,64.67,64.64,64.65,9900.0,56.0766,56.0939,56.0679,56.0766,9900.0
2012-05-07 14:15:00,64.64,64.67,64.6,64.62,53600.0,56.0679,56.0939,56.0332,56.0506,53600.0
2012-05-07 14:20:00,64.62,64.64,64.61,64.62,14900.0,56.0506,56.0679,56.0419,56.0506,14900.0
2012-05-07 14:25:00,64.63,64.64,64.59,64.6,17000.0,56.0592,56.0679,56.0245,56.0332,17000.0
2012-05-07 14:30:00,64.6,64.6,64.57,64.58,20700.0,56.0332,56.0332,56.0072,56.0159,20700.0
2012-05-07 14:35:00,64.59,64.59,64.57,64.58,7300.0,56.0245,56.0245,56.0072,56.0159,7300.0
2012-05-07 14:40:00,64.6,64.6,64.57,64.58,7700.0,56.0332,56.0332,56.0072,56.0159,7700.0
2012-05-07 14:45:00,64.59,64.61,64.58,64.59,4500.0,56.0245,56.0419,56.0159,56.0245,4500.0
2012-05-07 14:50:00,64.59,64.63,64.58,64.61,15200.0,56.0245,56.0592,56.0159,56.0419,15200.0
2012-05-07 14:55:00,64.6,64.63,64.6,64.61,14100.0,56.0332,56.0592,56.0332,56.0419,14100.0
2012-05-07 15:00:00,64.62,64.64,64.59,64.59,12000.0,56.0506,56.0679,56.0245,56.0245,12000.0
2012-05-07 15:05:00,64.59,64.59,64.52,64.52,6000.0,56.0245,56.0245,55.9638,55.9638,6000.0
2012-05-07 15:10:00,64.53,64.58,64.53,64.57,32700.0,55.9725,56.0159,55.9725,56.0072,32700.0
2012-05-07 15:15:00,64.57,64.59,64.54,64.57,5100.0,56.0072,56.0245,55.9812,56.0072,5100.0
2012-05-07 15:20:00,64.57,64.59,64.56,64.58,3500.0,56.0072,56.0245,55.9985,56.0159,3500.0
2012-05-07 15:25:00,64.57,64.58,64.53,64.54,14800.0,56.0072,56.0159,55.9725,55.9812,14800.0
2012-05-07 15:30:00,64.54,64.58,64.52,64.57,12400.0,55.9812,56.0159,55.9638,56.0072,12400.0
2012-05-07 15:35:00,64.58,64.61,64.55,64.56,11500.0,56.0159,56.0419,55.9898,55.9985,11500.0
2012-05-07 15:40:00,64.58,64.58,64.53,64.55,25200.0,56.0159,56.0159,55.9725,55.9898,25200.0
2012-05-07 15:45:00,64.56,64.57,64.53,64.54,12600.0,55.9985,56.0072,55.9725,55.9812,12600.0
2012-05-07 15:50:00,64.53,64.54,64.41,64.42,22500.0,55.9725,55.9812,55.8684,55.8771,22500.0
2012-05-07 15:55:00,64.41,64.5,64.41,64.47,51700.0,55.8684,55.9465,55.8684,55.9204,51700.0
2012-05-08 09:30:00,64.11,64.15,64.04,64.05,24400.0,55.6082,55.6429,55.5475,55.5561,24400.0
2012-05-08 09:35:00,64.02,64.02,63.88,63.88,35700.0,55.5301,55.5301,55.4087,55.4087,35700.0
2012-05-08 09:40:00,63.87,64.0,63.87,63.98,9200.0,55.4,55.5128,55.4,55.4954,9200.0
2012-05-08 09:45:00,63.93,64.07,63.93,64.07,1000.0,55.4521,55.5735,55.4521,55.5735,1000.0
2012-05-08 09:50:00,64.07,64.07,63.93,63.97,5800.0,55.5735,55.5735,55.4521,55.4867,5800.0
2012-05-08 09:55:00,63.96,63.97,63.88,63.95,10700.0,55.4781,55.4867,55.4087,55.4694,10700.0
2012-05-08 10:00:00,63.95,63.95,63.82,63.85,15400.0,55.4694,55.4694,55.3566,55.3827,15400.0
2012-05-08 10:05:00,63.84,63.84,63.75,63.78,18600.0,55.374,55.374,55.2959,55.3219,18600.0
2012-05-08 10:10:00,63.77,63.78,63.71,63.71,51800.0,55.3133,55.3219,55.2612,55.2612,51800.0
2012-05-08 10:15:00,63.71,63.79,63.68,63.77,6800.0,55.2612,55.3306,55.2352,55.3133,6800.0
2012-05-08 10:20:00,63.77,63.77,63.67,63.7,58200.0,55.3133,55.3133,55.2265,55.2526,58200.0
2012-05-08 10:25:00,63.67,63.68,63.62,63.64,13300.0,55.2265,55.2352,55.1832,55.2005,13300.0
2012-05-08 10:30:00,63.62,63.62,63.49,63.49,116700.0,55.1832,55.1832,55.0704,55.0704,116700.0
2012-05-08 10:35:00,63.49,63.49,63.43,63.49,29900.0,55.0704,55.0704,55.0184,55.0704,29900.0
2012-05-08 10:40:00,63.48,63.51,63.45,63.47,12500.0,55.0617,55.0878,55.0357,55.0531,12500.0
2012-05-08 10:45:00,63.45,63.45,63.39,63.39,22700.0,55.0357,55.0357,54.9837,54.9837,22700.0
2012-05-08 10:50:00,63.37,63.41,63.36,63.4,6800.0,54.9663,55.001,54.9576,54.9923,6800.0
2012-05-08 10:55:00,63.4,63.45,63.38,63.45,18100.0,54.9923,55.0357,54.975,55.0357,18100.0
2012-05-08 11:00:00,63.44,63.44,63.35,63.35,15100.0,55.027,55.027,54.949,54.949,15100.0
2012-05-08 11:05:00,63.34,63.34,63.28,63.32,12200.0,54.9403,54.9403,54.8883,54.9229,12200.0
2012-05-08 11:10:00,63.32,63.33,63.21,63.24,22500.0,54.9229,54.9316,54.8275,54.8536,22500.0
2012-05-08 11:15:00,63.23,63.36,63.23,63.36,15700.0,54.8449,54.9576,54.8449,54.9576,15700.0
2012-05-08 11:20:00,63.35,63.36,63.32,63.35,79800.0,54.949,54.9576,54.9229,54.949,79800.0
2012-05-08 11:25:00,63.36,63.41,63.36,63.39,25300.0,54.9576,55.001,54.9576,54.9837,25300.0
2012-05-08 11:30:00,63.39,63.4,63.33,63.4,21500.0,54.9837,54.9923,54.9316,54.9923,21500.0
2012-05-08 11:35:00,63.38,63.49,63.38,63.48,46300.0,54.975,55.0704,54.975,55.0617,46300.0
2012-05-08 11:40:00,63.5,63.5,63.45,63.45,20100.0,55.0791,55.0791,55.0357,55.0357,20100.0
2012-05-08 11:45:00,63.45,63.51,63.44,63.51,12200.0,55.0357,55.0878,55.027,55.0878,12200.0
2012-05-08 11:50:00,63.52,63.66,63.5,63.63,9000.0,55.0964,55.2179,55.0791,55.1918,9000.0
2012-05-08 11:55:00,63.62,63.64,63.58,63.59,5800.0,55.1832,55.2005,55.1485,55.1571,5800.0
2012-05-08 12:00:00,63.6,63.61,63.55,63.55,7600.0,55.1658,55.1745,55.1224,55.1224,7600.0
2012-05-08 12:05:00,63.54,63.55,63.48,63.51,24300.0,55.1138,55.1224,55.0617,55.0878,24300.0
2012-05-08 12:10:00,63.52,63.54,63.51,63.53,8600.0,55.0964,55.1138,55.0878,55.1051,8600.0
2012-05-08 12:15:00,63.53,63.54,63.51,63.54,18300.0,55.1051,55.1138,55.0878,55.1138,18300.0
2012-05-08 12:20:00,63.54,63.54,63.45,63.45,6900.0,55.1138,55.1138,55.0357,55.0357,6900.0
2012-05-08 12:25:00,63.45,63.47,63.41,63.46,6400.0,55.0357,55.0531,55.001,55.0444,6400.0
2012-05-08 12:30:00,63.44,63.45,63.41,63.43,10700.0,55.027,55.0357,55.001,55.0184,10700.0
2012-05-08 12:35:00,63.43,63.51,63.43,63.51,9900.0,55.0184,55.0878,55.0184,55.0878,9900.0
2012-05-08 12:40:00,63.49,63.5,63.44,63.47,7800.0,55.0704,55.0791,55.027,55.0531,7800.0
2012-05-08 12:45:00,63.5,63.51,63.44,63.45,4800.0,55.0791,55.0878,55.027,55.0357,4800.0
2012-05-08 12:50:00,63.45,63.47,63.42,63.43,12600.0,55.0357,55.0531,55.0097,55.0184,12600.0
2012-05-08 12:55:00,63.44,63.44,63.4,63.42,74700.0,55.027,55.027,54.9923,55.0097,74700.0
2012-05-08 13:00:00,63.41,63.45,63.41,63.45,30000.0,55.001,55.0357,55.001,55.0357,30000.0
2012-05-08 13:05:00,63.46,63.48,63.42,63.48,10800.0,55.0444,55.0617,55.0097,55.0617,10800.0
2012-05-08 13:10:00,63.48,63.51,63.45,63.49,8900.0,55.0617,55.0878,55.0357,55.0704,8900.0
2012-05-08 13:15:00,63.48,63.57,63.48,63.56,33100.0,55.0617,55.1398,55.0617,55.1311,33100.0
2012-05-08 13:20:00,63.56,63.57,63.54,63.54,11300.0,55.1311,55.1398,55.1138,55.1138,11300.0
2012-05-08 13:25:00,63.54,63.63,63.54,63.63,13500.0,55.1138,55.1918,55.1138,55.1918,13500.0
2012-05-08 13:30:00,63.64,63.67,63.61,63.64,11400.0,55.2005,55.2265,55.1745,55.2005,11400.0
2012-05-08 13:35:00,63.63,63.7,63.63,63.67,27300.0,55.1918,55.2526,55.1918,55.2265,27300.0
2012-05-08 13:40:00,63.68,63.69,63.65,63.69,5900.0,55.2352,55.2439,55.2092,55.2439,5900.0
2012-05-08 13:45:00,63.71,63.72,63.67,63.69,11700.0,55.2612,55.2699,55.2265,55.2439,11700.0
2012-05-08 13:50:00,63.69,63.69,63.61,63.61,7000.0,55.2439,55.2439,55.1745,55.1745,7000.0
2012-05-08 13:55:00,63.61,63.68,63.61,63.68,4400.0,55.1745,55.2352,55.1745,55.2352,4400.0
2012-05-08 14:00:00,63.71,63.73,63.68,63.68,48600.0,55.2612,55.2786,55.2352,55.2352,48600.0
2012-05-08 14:05:00,63.67,63.72,63.66,63.7,13500.0,55.2265,55.2699,55.2179,55.2526,13500.0
2012-05-08 14:10:00,63.71,63.71,63.63,63.63,14500.0,55.2612,55.2612,55.1918,55.1918,14500.0
2012-05-08 14:15:00,63.62,63.65,63.62,63.65,11100.0,55.1832,55.2092,55.1832,55.2092,11100.0
2012-05-08 14:20:00,63.65,63.68,63.65,63.68,18300.0,55.2092,55.2352,55.2092,55.2352,18300.0
2012-05-08 14:25:00,63.69,63.73,63.69,63.73,6000.0,55.2439,55.2786,55.2439,55.2786,6000.0
2012-05-08 14:30:00,63.75,63.79,63.75,63.76,36200.0,55.2959,55.3306,55.2959,55.3046,36200.0
2012-05-08 14:35:00,63.76,63.82,63.74,63.81,17200.0,55.3046,55.3566,55.2873,55.348,17200.0
2012-05-08 14:40:00,63.83,63.87,63.82,63.82,16700.0,55.3653,55.4,55.3566,55.3566,16700.0
2012-05-08 14:45:00,63.81,63.87,63.8,63.86,15100.0,55.348,55.4,55.3393,55.3913,15100.0
2012-05-08 14:50:00,63.85,63.95,63.85,63.92,13600.0,55.3827,55.4694,55.3827,55.4434,13600.0
2012-05-08 14:55:00,63.92,63.94,63.92,63.94,12500.0,55.4434,55.4607,55.4434,55.4607,12500.0
2012-05-08 15:00:00,63.92,64.01,63.87,64.0,18600.0,55.4434,55.5214,55.4,55.5128,18600.0
2012-05-08 15:05:00,64.0,64.0,63.89,63.9,15200.0,55.5128,55.5128,55.4174,55.426,15200.0
2012-05-08 15:10:00,63.93,63.99,63.91,63.99,96700.0,55.4521,55.5041,55.4347,55.5041,96700.0
2012-05-08 15:15:00,63.98,64.16,63.97,64.15,28200.0,55.4954,55.6516,55.4867,55.6429,28200.0
2012-05-08 15:20:00,64.18,64.18,64.06,64.06,93700.0,55.6689,55.6689,55.5648,55.5648,93700.0
2012-05-08 15:25:00,64.07,64.25,64.06,64.2,17200.0,55.5735,55.7296,55.5648,55.6862,17200.0
2012-05-08 15:30:00,64.2,64.22,64.12,64.12,14600.0,55.6862,55.7036,55.6169,55.6169,14600.0
2012-05-08 15:35:00,64.12,64.29,64.12,64.24,19300.0,55.6169,55.7643,55.6169,55.7209,19300.0
2012-05-08 15:40:00,64.24,64.27,64.15,64.19,17000.0,55.7209,55.747,55.6429,55.6776,17000.0
2012-05-08 15:45:00,64.22,64.22,64.13,64.16,31800.0,55.7036,55.7036,55.6255,55.6516,31800.0
2012-05-08 15:50:00,64.16,64.25,64.16,64.2,49400.0,55.6516,55.7296,55.6516,55.6862,49400.0
2012-05-08 15:55:00,64.2,64.26,64.15,64.16,15900.0,55.6862,55.7383,55.6429,55.6516,15900.0
2012-05-09 09:30:00,63.45,63.53,63.43,63.48,28000.0,55.0357,55.1051,55.0184,55.0617,28000.0
2012-05-09 09:35:00,63.48,63.51,63.4,63.5,17200.0,55.0617,55.0878,54.9923,55.0791,17200.0
2012-05-09 09:40:00,63.51,63.6,63.51,63.56,5300.0,55.0878,55.1658,55.0878,55.1311,5300.0
2012-05-09 09:45:00,63.57,63.61,63.57,63.58,4400.0,55.1398,55.1745,55.1398,55.1485,4400.0
2012-05-09 09:50:00,63.53,63.57,63.47,63.5,59600.0,55.1051,55.1398,55.0531,55.0791,59600.0
2012-05-09 09:55:00,63.47,63.51,63.44,63.49,107600.0,55.0531,55.0878,55.027,55.0704,107600.0
2012-05-09 10:00:00,63.6,63.67,63.58,63.61,6800.0,55.1658,55.2265,55.1485,55.1745,6800.0
2012-05-09 10:05:00,63.61,63.62,63.4,63.45,45300.0,55.1745,55.1832,54.9923,55.0357,45300.0
2012-05-09 10:10:00,63.47,63.56,63.43,63.51,39600.0,55.0531,55.1311,55.0184,55.0878,39600.0
2012-05-09 10:15:00,63.47,63.47,63.31,63.37,22000.0,55.0531,55.0531,54.9143,54.9663,22000.0
2012-05-09 10:20:00,63.39,63.39,63.21,63.27,30400.0,54.9837,54.9837,54.8275,54.8796,30400.0
2012-05-09 10:25:00,63.29,63.3,63.2,63.21,24400.0,54.8969,54.9056,54.8189,54.8275,24400.0
2012-05-09 10:30:00,63.21,63.36,63.2,63.36,13600.0,54.8275,54.9576,54.8189,54.9576,13600.0
2012-05-09 10:35:00,63.37,63.47,63.32,63.47,85500.0,54.9663,55.0531,54.9229,55.0531,85500.0
2012-05-09 10:40:00,63.44,63.57,63.44,63.55,17900.0,55.027,55.1398,55.027,55.1224,17900.0
2012-05-09 10:45:00,63.59,63.61,63.53,63.53,20200.0,55.1571,55.1745,55.1051,55.1051,20200.0
2012-05-09 10:50:00,63.54,63.6,63.48,63.6,3500.0,55.1138,55.1658,55.0617,55.1658,3500.0
2012-05-09 10:55:00,63.57,63.65,63.57,63.63,2900.0,55.1398,55.2092,55.1398,55.1918,2900.0
2012-05-09 11:00:00,63.58,63.68,63.53,63.68,5300.0,55.1485,55.2352,55.1051,55.2352,5300.0
2012-05-09 11:05:00,63.66,63.73,63.64,63.71,5200.0,55.2179,55.2786,55.2005,55.2612,5200.0
2012-05-09 11:10:00,63.75,63.93,63.75,63.9,98800.0,55.2959,55.4521,55.2959,55.426,98800.0
2012-05-09 11:15:00,63.9,63.92,63.83,63.84,14600.0,55.426,55.4434,55.3653,55.374,14600.0
2012-05-09 11:20:00,63.88,63.98,63.88,63.97,51100.0,55.4087,55.4954,55.4087,55.4867,51100.0
2012-05-09 11:25:00,63.98,63.99,63.88,63.9,102800.0,55.4954,55.5041,55.4087,55.426,102800.0
2012-05-09 11:30:00,63.9,63.91,63.85,63.91,46300.0,55.426,55.4347,55.3827,55.4347,46300.0
2012-05-09 11:35:00,63.9,64.06,63.9,64.06,44100.0,55.426,55.5648,55.426,55.5648,44100.0
2012-05-09 11:40:00,64.08,64.08,64.02,64.02,20400.0,55.5822,55.5822,55.5301,55.5301,20400.0
2012-05-09 11:45:00,64.02,64.08,64.02,64.06,7200.0,55.5301,55.5822,55.5301,55.5648,7200.0
2012-05-09 11:50:00,64.07,64.07,64.03,64.04,5200.0,55.5735,55.5735,55.5388,55.5475,5200.0
2012-05-09 11:55:00,64.04,64.1,63.97,63.98,24700.0,55.5475,55.5995,55.4867,55.4954,24700.0
2012-05-09 12:00:00,63.98,63.98,63.91,63.95,5600.0,55.4954,55.4954,55.4347,55.4694,5600.0
2012-05-09 12:05:00,63.95,63.95,63.91,63.92,7600.0,55.4694,55.4694,55.4347,55.4434,7600.0
2012-05-09 12:10:00,63.91,63.93,63.88,63.93,15100.0,55.4347,55.4521,55.4087,55.4521,15100.0
2012-05-09 12:15:00,63.94,63.97,63.92,63.95,8400.0,55.4607,55.4867,55.4434,55.4694,8400.0
2012-05-09 12:20:00,63.94,63.98,63.91,63.92,13600.0,55.4607,55.4954,55.4347,55.4434,13600.0
2012-05-09 12:25:00,63.9,63.93,63.86,63.89,70600.0,55.426,55.4521,55.3913,55.4174,70600.0
2012-05-09 12:30:00,63.89,63.89,63.79,63.81,96200.0,55.4174,55.4174,55.3306,55.348,96200.0
2012-05-09 12:35:00,63.82,63.82,63.75,63.78,66200.0,55.3566,55.3566,55.2959,55.3219,66200.0
2012-05-09 12:40:00,63.79,63.8,63.74,63.78,116200.0,55.3306,55.3393,55.2873,55.3219,116200.0
2012-05-09 12:45:00,63.78,63.84,63.75,63.83,107900.0,55.3219,55.374,55.2959,55.3653,107900.0
2012-05-09 12:50:00,63.86,63.88,63.78,63.84,33800.0,55.3913,55.4087,55.3219,55.374,33800.0
2012-05-09 12:55:00,63.84,63.91,63.82,63.91,21000.0,55.374,55.4347,55.3566,55.4347,21000.0
2012-05-09 13:00:00,63.9,64.03,63.9,64.03,16100.0,55.426,55.5388,55.426,55.5388,16100.0
2012-05-09 13:05:00,64.05,64.06,63.95,63.95,17300.0,55.5561,55.5648,55.4694,55.4694,17300.0
2012-05-09 13:10:00,63.96,63.99,63.91,63.91,12500.0,55.4781,55.5041,55.4347,55.4347,12500.0
2012-05-09 13:15:00,63.91,63.96,63.87,63.87,23800.0,55.4347,55.4781,55.4,55.4,23800.0
2012-05-09 13:20:00,63.91,64.13,63.91,64.05,27300.0,55.4347,55.6255,55.4347,55.5561,27300.0
2012-05-09 13:25:00,64.06,64.1,64.01,64.01,16700.0,55.5648,55.5995,55.5214,55.5214,16700.0
2012-05-09 13:30:00,64.04,64.17,64.01,64.16,85200.0,55.5475,55.6602,55.5214,55.6516,85200.0
2012-05-09 13:35:00,64.17,64.17,64.07,64.09,28300.0,55.6602,55.6602,55.5735,55.5908,28300.0
2012-05-09 13:40:00,64.12,64.22,64.12,64.14,32700.0,55.6169,55.7036,55.6169,55.6342,32700.0
2012-05-09 13:45:00,64.13,64.16,64.13,64.16,17500.0,55.6255,55.6516,55.6255,55.6516,17500.0
2012-05-09 13:50:00,64.18,64.26,64.17,64.2,65600.0,55.6689,55.7383,55.6602,55.6862,65600.0
2012-05-09 13:55:00,64.19,64.21,64.13,64.13,51200.0,55.6776,55.6949,55.6255,55.6255,51200.0
2012-05-09 14:00:00,64.14,64.16,64.07,64.09,13100.0,55.6342,55.6516,55.5735,55.5908,13100.0
2012-05-09 14:05:00,64.1,64.12,64.07,64.08,11700.0,55.5995,55.6169,55.5735,55.5822,11700.0
2012-05-09 14:10:00,64.08,64.12,64.08,64.11,9100.0,55.5822,55.6169,55.5822,55.6082,9100.0
2012-05-09 14:15:00,64.1,64.1,63.99,63.99,47800.0,55.5995,55.5995,55.5041,55.5041,47800.0
2012-05-09 14:20:00,63.99,64.1,63.98,64.08,34000.0,55.5041,55.5995,55.4954,55.5822,34000.0
2012-05-09 14:25:00,64.08,64.12,64.08,64.12,15000.0,55.5822,55.6169,55.5822,55.6169,15000.0
2012-05-09 14:30:00,64.11,64.12,64.03,64.06,14100.0,55.6082,55.6169,55.5388,55.5648,14100.0
2012-05-09 14:35:00,64.05,64.07,63.97,63.98,10800.0,55.5561,55.5735,55.4867,55.4954,10800.0
2012-05-09 14:40:00,63.99,64.07,63.99,64.04,13500.0,55.5041,55.5735,55.5041,55.5475,13500.0
2012-05-09 14:45:00,64.05,64.05,63.96,63.96,19700.0,55.5561,55.5561,55.4781,55.4781,19700.0
2012-05-09 14:50:00,63.95,64.04,63.95,63.98,28800.0,55.4694,55.5475,55.4694,55.4954,28800.0
2012-05-09 14:55:00,63.97,63.97,63.92,63.92,26600.0,55.4867,55.4867,55.4434,55.4434,26600.0
2012-05-09 15:00:00,63.92,63.94,63.88,63.89,10400.0,55.4434,55.4607,55.4087,55.4174,10400.0
2012-05-09 15:05:00,63.89,63.91,63.85,63.85,10400.0,55.4174,55.4347,55.3827,55.3827,10400.0
2012-05-09 15:10:00,63.86,63.91,63.83,63.84,9900.0,55.3913,55.4347,55.3653,55.374,9900.0
2012-05-09 15:15:00,63.84,63.94,63.82,63.87,19300.0,55.374,55.4607,55.3566,55.4,19300.0
2012-05-09 15:20:00,63.9,63.98,63.87,63.95,33700.0,55.426,55.4954,55.4,55.4694,33700.0
2012-05-09 15:25:00,63.96,63.97,63.85,63.87,12900.0,55.4781,55.4867,55.3827,55.4,12900.0
2012-05-09 15:30:00,63.88,63.96,63.83,63.96,14300.0,55.4087,55.4781,55.3653,55.4781,14300.0
2012-05-09 15:35:00,63.95,63.96,63.88,63.94,26000.0,55.4694,55.4781,55.4087,55.4607,26000.0
2012-05-09 15:40:00,63.93,64.06,63.91,64.02,42800.0,55.4521,55.5648,55.4347,55.5301,42800.0
2012-05-09 15:45:00,64.02,64.03,63.97,64.01,12300.0,55.5301,55.5388,55.4867,55.5214,12300.0
2012-05-09 15:50:00,64.01,64.01,63.84,63.89,30800.0,55.5214,55.5214,55.374,55.4174,30800.0
2012-05-09 15:55:00,63.87,63.91,63.8,63.84,35000.0,55.4,55.4347,55.3393,55.374,35000.0
2012-05-10 09:30:00,64.3,64.31,64.25,64.31,20900.0,55.773,55.7817,55.7296,55.7817,20900.0
2012-05-10 09:35:00,64.29,64.29,64.22,64.23,8800.0,55.7643,55.7643,55.7036,55.7123,8800.0
2012-05-10 09:40:00,64.23,64.23,64.11,64.15,9500.0,55.7123,55.7123,55.6082,55.6429,9500.0
2012-05-10 09:45:00,64.18,64.24,64.15,64.24,2000.0,55.6689,55.7209,55.6429,55.7209,2000.0
2012-05-10 09:50:00,64.23,64.31,64.22,64.24,8400.0,55.7123,55.7817,55.7036,55.7209,8400.0
2012-05-10 09:55:00,64.26,64.28,64.2,64.2,19400.0,55.7383,55.7556,55.6862,55.6862,19400.0
2012-05-10 10:00:00,64.18,64.21,64.13,64.13,22000.0,55.6689,55.6949,55.6255,55.6255,22000.0
2012-05-10 10:05:00,64.15,64.25,64.13,64.2,11400.0,55.6429,55.7296,55.6255,55.6862,11400.0
2012-05-10 10:10:00,64.21,64.21,64.08,64.09,203700.0,55.6949,55.6949,55.5822,55.5908,203700.0
2012-05-10 10:15:00,64.07,64.15,64.07,64.1,30500.0,55.5735,55.6429,55.5735,55.5995,30500.0
2012-05-10 10:20:00,64.08,64.14,63.99,63.99,34400.0,55.5822,55.6342,55.5041,55.5041,34400.0
2012-05-10 10:25:00,63.98,63.99,63.92,63.95,29700.0,55.4954,55.5041,55.4434,55.4694,29700.0
2012-05-10 10:30:00,63.94,63.98,63.89,63.95,14300.0,55.4607,55.4954,55.4174,55.4694,14300.0
2012-05-10 10:35:00,63.96,63.99,63.95,63.95,4900.0,55.4781,55.5041,55.4694,55.4694,4900.0
2012-05-10 10:40:00,64.0,64.05,63.98,64.02,11100.0,55.5128,55.5561,55.4954,55.5301,11100.0
2012-05-10 10:45:00,64.03,64.03,63.95,63.95,19100.0,55.5388,55.5388,55.4694,55.4694,19100.0
2012-05-10 10:50:00,63.97,63.97,63.9,63.9,9200.0,55.4867,55.4867,55.426,55.426,9200.0
2012-05-10 10:55:00,63.9,63.9,63.83,63.9,8400.0,55.426,55.426,55.3653,55.426,8400.0
2012-05-10 11:00:00,63.9,63.92,63.82,63.83,23400.0,55.426,55.4434,55.3566,55.3653,23400.0
2012-05-10 11:05:00,63.85,63.87,63.81,63.84,12300.0,55.3827,55.4,55.348,55.374,12300.0
2012-05-10 11:10:00,63.85,63.9,63.81,63.82,19900.0,55.3827,55.426,55.348,55.3566,19900.0
2012-05-10 11:15:00,63.85,63.9,63.83,63.89,7300.0,55.3827,55.426,55.3653,55.4174,7300.0
2012-05-10 11:20:00,63.88,63.96,63.87,63.95,30600.0,55.4087,55.4781,55.4,55.4694,30600.0
2012-05-10 11:25:00,63.94,63.98,63.94,63.97,10900.0,55.4607,55.4954,55.4607,55.4867,10900.0
2012-05-10 11:30:00,63.98,64.01,63.96,64.01,11100.0,55.4954,55.5214,55.4781,55.5214,11100.0
2012-05-10 11:35:00,63.97,64.06,63.97,64.04,14600.0,55.4867,55.5648,55.4867,55.5475,14600.0
2012-05-10 11:40:00,64.04,64.04,63.92,63.92,11700.0,55.5475,55.5475,55.4434,55.4434,11700.0
2012-05-10 11:45:00,63.92,63.94,63.87,63.9,11200.0,55.4434,55.4607,55.4,55.426,11200.0
2012-05-10 11:50:00,63.91,63.92,63.88,63.88,18500.0,55.4347,55.4434,55.4087,55.4087,18500.0
2012-05-10 11:55:00,63.88,63.91,63.86,63.91,27700.0,55.4087,55.4347,55.3913,55.4347,27700.0
2012-05-10 12:00:00,63.9,63.9,63.83,63.84,25000.0,55.426,55.426,55.3653,55.374,25000.0
2012-05-10 12:05:00,63.83,63.83,63.77,63.83,18100.0,55.3653,55.3653,55.3133,55.3653,18100.0
2012-05-10 12:10:00,63.84,63.88,63.84,63.88,15400.0,55.374,55.4087,55.374,55.4087,15400.0
2012-05-10 12:15:00,63.88,63.98,63.88,63.94,11200.0,55.4087,55.4954,55.4087,55.4607,11200.0
2012-05-10 12:20:00,63.95,63.97,63.9,63.9,9500.0,55.4694,55.4867,55.426,55.426,9500.0
2012-05-10 12:25:00,63.89,63.98,63.89,63.96,31500.0,55.4174,55.4954,55.4174,55.4781,31500.0
2012-05-10 12:30:00,63.94,64.0,63.92,64.0,8500.0,55.4607,55.5128,55.4434,55.5128,8500.0
2012-05-10 12:35:00,63.99,64.04,63.99,63.99,13500.0,55.5041,55.5475,55.5041,55.5041,13500.0
2012-05-10 12:40:00,63.98,64.02,63.96,64.01,9100.0,55.4954,55.5301,55.4781,55.5214,9100.0
2012-05-10 12:45:00,64.03,64.06,64.0,64.03,11900.0,55.5388,55.5648,55.5128,55.5388,11900.0
2012-05-10 12:50:00,64.04,64.1,64.02,64.1,11600.0,55.5475,55.5995,55.5301,55.5995,11600.0
2012-05-10 12:55:00,64.1,64.11,64.07,64.08,19800.0,55.5995,55.6082,55.5735,55.5822,19800.0
2012-05-10 13:00:00,64.1,64.12,64.04,64.1,14200.0,55.5995,55.6169,55.5475,55.5995,14200.0
2012-05-10 13:05:00,64.08,64.09,64.06,64.08,8500.0,55.5822,55.5908,55.5648,55.5822,8500.0
2012-05-10 13:10:00,64.09,64.09,64.03,64.08,12800.0,55.5908,55.5908,55.5388,55.5822,12800.0
2012-05-10 13:15:00,64.08,64.1,64.07,64.08,8600.0,55.5822,55.5995,55.5735,55.5822,8600.0
2012-05-10 13:20:00,64.07,64.11,64.05,64.1,13800.0,55.5735,55.6082,55.5561,55.5995,13800.0
2012-05-10 13:25:00,64.09,64.12,64.07,64.1,18100.0,55.5908,55.6169,55.5735,55.5995,18100.0
2012-05-10 13:30:00,64.11,64.18,64.11,64.18,24000.0,55.6082,55.6689,55.6082,55.6689,24000.0
2012-05-10 13:35:00,64.17,64.17,64.1,64.1,8200.0,55.6602,55.6602,55.5995,55.5995,8200.0
2012-05-10 13:40:00,64.09,64.12,64.05,64.05,19300.0,55.5908,55.6169,55.5561,55.5561,19300.0
2012-05-10 13:45:00,64.07,64.09,64.06,64.08,7600.0,55.5735,55.5908,55.5648,55.5822,7600.0
2012-05-10 13:50:00,64.08,64.1,64.06,64.06,20400.0,55.5822,55.5995,55.5648,55.5648,20400.0
2012-05-10 13:55:00,64.05,64.08,63.97,63.99,17000.0,55.5561,55.5822,55.4867,55.5041,17000.0
2012-05-10 14:00:00,64.0,64.04,63.99,64.02,4400.0,55.5128,55.5475,55.5041,55.5301,4400.0
2012-05-10 14:05:00,64.03,64.05,64.01,64.03,15700.0,55.5388,55.5561,55.5214,55.5388,15700.0
2012-05-10 14:10:00,64.03,64.07,64.02,64.03,8500.0,55.5388,55.5735,55.5301,55.5388,8500.0
2012-05-10 14:15:00,64.03,64.07,64.03,64.07,13400.0,55.5388,55.5735,55.5388,55.5735,13400.0
2012-05-10 14:20:00,64.07,64.07,64.03,64.07,9800.0,55.5735,55.5735,55.5388,55.5735,9800.0
2012-05-10 14:25:00,64.07,64.09,64.06,64.08,11400.0,55.5735,55.5908,55.5648,55.5822,11400.0
2012-05-10 14:30:00,64.09,64.09,64.0,64.01,11200.0,55.5908,55.5908,55.5128,55.5214,11200.0
2012-05-10 14:35:00,64.01,64.06,64.01,64.02,33800.0,55.5214,55.5648,55.5214,55.5301,33800.0
2012-05-10 14:40:00,64.02,64.05,64.01,64.03,9000.0,55.5301,55.5561,55.5214,55.5388,9000.0
2012-05-10 14:45:00,64.02,64.04,63.99,64.0,11200.0,55.5301,55.5475,55.5041,55.5128,11200.0
2012-05-10 14:50:00,63.99,64.0,63.96,64.0,10000.0,55.5041,55.5128,55.4781,55.5128,10000.0
2012-05-10 14:55:00,64.0,64.01,63.97,63.98,13800.0,55.5128,55.5214,55.4867,55.4954,13800.0
2012-05-10 15:00:00,63.98,64.01,63.96,63.96,22800.0,55.4954,55.5214,55.4781,55.4781,22800.0
2012-05-10 15:05:00,63.98,63.98,63.93,63.94,19900.0,55.4954,55.4954,55.4521,55.4607,19900.0
2012-05-10 15:10:00,63.95,63.98,63.93,63.98,29400.0,55.4694,55.4954,55.4521,55.4954,29400.0
2012-05-10 15:15:00,63.99,64.01,63.97,63.99,14200.0,55.5041,55.5214,55.4867,55.5041,14200.0
2012-05-10 15:20:00,63.99,63.99,63.9,63.98,40200.0,55.5041,55.5041,55.426,55.4954,40200.0
2012-05-10 15:25:00,63.98,63.99,63.94,63.96,62300.0,55.4954,55.5041,55.4607,55.4781,62300.0
2012-05-10 15:30:00,63.97,63.98,63.92,63.97,47500.0,55.4867,55.4954,55.4434,55.4867,47500.0
2012-05-10 15:35:00,63.96,63.96,63.92,63.96,25700.0,55.4781,55.4781,55.4434,55.4781,25700.0
2012-05-10 15:40:00,63.97,63.99,63.87,63.88,35200.0,55.4867,55.5041,55.4,55.4087,35200.0
2012-05-10 15:45:00,63.89,63.9,63.8,63.87,47600.0,55.4174,55.426,55.3393,55.4,47600.0
2012-05-10 15:50:00,63.88,63.88,63.72,63.75,51800.0,55.4087,55.4087,55.2699,55.2959,51800.0
2012-05-10 15:55:00,63.75,63.87,63.75,63.86,87800.0,55.2959,55.4,55.2959,55.3913,87800.0
2012-05-11 09:30:00,63.63,63.64,63.54,63.63,37300.0,55.1918,55.2005,55.1138,55.1918,37300.0
2012-05-11 09:35:00,63.69,63.72,63.66,63.69,14600.0,55.2439,55.2699,55.2179,55.2439,14600.0
2012-05-11 09:40:00,63.71,63.78,63.71,63.78,3100.0,55.2612,55.3219,55.2612,55.3219,3100.0
2012-05-11 09:45:00,63.82,63.87,63.8,63.86,20900.0,55.3566,55.4,55.3393,55.3913,20900.0
2012-05-11 09:50:00,63.88,63.93,63.83,63.87,15200.0,55.4087,55.4521,55.3653,55.4,15200.0
2012-05-11 09:55:00,63.9,63.94,63.85,63.85,10600.0,55.426,55.4607,55.3827,55.3827,10600.0
2012-05-11 10:00:00,63.86,64.05,63.86,63.97,12400.0,55.3913,55.5561,55.3913,55.4867,12400.0
2012-05-11 10:05:00,63.96,63.98,63.91,63.91,9500.0,55.4781,55.4954,55.4347,55.4347,9500.0
2012-05-11 10:10:00,63.9,64.01,63.9,63.92,16600.0,55.426,55.5214,55.426,55.4434,16600.0
2012-05-11 10:15:00,63.93,64.13,63.93,64.08,21000.0,55.4521,55.6255,55.4521,55.5822,21000.0
2012-05-11 10:20:00,64.09,64.19,64.09,64.18,6400.0,55.5908,55.6776,55.5908,55.6689,6400.0
2012-05-11 10:25:00,64.18,64.18,64.12,64.12,8200.0,55.6689,55.6689,55.6169,55.6169,8200.0
2012-05-11 10:30:00,64.14,64.24,64.14,64.2,13400.0,55.6342,55.7209,55.6342,55.6862,13400.0
2012-05-11 10:35:00,64.21,64.3,64.21,64.29,8200.0,55.6949,55.773,55.6949,55.7643,8200.0
2012-05-11 10:40:00,64.31,64.35,64.25,64.25,39600.0,55.7817,55.8164,55.7296,55.7296,39600.0
2012-05-11 10:45:00,64.26,64.27,64.23,64.23,17700.0,55.7383,55.747,55.7123,55.7123,17700.0
2012-05-11 10:50:00,64.23,64.23,64.2,64.2,10100.0,55.7123,55.7123,55.6862,55.6862,10100.0
2012-05-11 10:55:00,64.19,64.23,64.19,64.23,5700.0,55.6776,55.7123,55.6776,55.7123,5700.0
2012-05-11 11:00:00,64.23,64.25,64.16,64.16,13500.0,55.7123,55.7296,55.6516,55.6516,13500.0
2012-05-11 11:05:00,64.17,64.27,64.17,64.26,9200.0,55.6602,55.747,55.6602,55.7383,9200.0
2012-05-11 11:10:00,64.27,64.34,64.24,64.27,5800.0,55.747,55.8077,55.7209,55.747,5800.0
2012-05-11 11:15:00,64.29,64.29,64.25,64.25,2900.0,55.7643,55.7643,55.7296,55.7296,2900.0
2012-05-11 11:20:00,64.3,64.32,64.26,64.29,32900.0,55.773,55.7903,55.7383,55.7643,32900.0
2012-05-11 11:25:00,64.28,64.34,64.27,64.31,3600.0,55.7556,55.8077,55.747,55.7817,3600.0
2012-05-11 11:30:00,64.29,64.38,64.29,64.35,11300.0,55.7643,55.8424,55.7643,55.8164,11300.0
2012-05-11 11:35:00,64.37,64.38,64.32,64.34,3900.0,55.8337,55.8424,55.7903,55.8077,3900.0
2012-05-11 11:40:00,64.3,64.3,64.21,64.23,6000.0,55.773,55.773,55.6949,55.7123,6000.0
2012-05-11 11:45:00,64.21,64.24,64.21,64.24,16800.0,55.6949,55.7209,55.6949,55.7209,16800.0
2012-05-11 11:50:00,64.24,64.26,64.21,64.26,2100.0,55.7209,55.7383,55.6949,55.7383,2100.0
2012-05-11 11:55:00,64.27,64.27,64.23,64.26,1800.0,55.747,55.747,55.7123,55.7383,1800.0
2012-05-11 12:00:00,64.25,64.27,64.21,64.21,6900.0,55.7296,55.747,55.6949,55.6949,6900.0
2012-05-11 12:05:00,64.24,64.26,64.21,64.24,21100.0,55.7209,55.7383,55.6949,55.7209,21100.0
2012-05-11 12:10:00,64.25,64.25,64.19,64.2,5100.0,55.7296,55.7296,55.6776,55.6862,5100.0
2012-05-11 12:15:00,64.2,64.2,64.17,64.17,1900.0,55.6862,55.6862,55.6602,55.6602,1900.0
2012-05-11 12:20:00,64.17,64.24,64.17,64.24,5100.0,55.6602,55.7209,55.6602,55.7209,5100.0
2012-05-11 12:25:00,64.24,64.24,64.2,64.21,9100.0,55.7209,55.7209,55.6862,55.6949,9100.0
2012-05-11 12:30:00,64.2,64.23,64.19,64.23,3500.0,55.6862,55.7123,55.6776,55.7123,3500.0
2012-05-11 12:35:00,64.23,64.24,64.22,64.24,5700.0,55.7123,55.7209,55.7036,55.7209,5700.0
2012-05-11 12:40:00,64.22,64.25,64.21,64.21,2100.0,55.7036,55.7296,55.6949,55.6949,2100.0
2012-05-11 12:45:00,64.22,64.25,64.22,64.25,1200.0,55.7036,55.7296,55.7036,55.7296,1200.0
2012-05-11 12:50:00,64.23,64.23,64.15,64.16,20600.0,55.7123,55.7123,55.6429,55.6516,20600.0
2012-05-11 12:55:00,64.18,64.19,64.16,64.17,3200.0,55.6689,55.6776,55.6516,55.6602,3200.0
2012-05-11 13:00:00,64.17,64.17,64.14,64.16,2800.0,55.6602,55.6602,55.6342,55.6516,2800.0
2012-05-11 13:05:00,64.17,64.17,64.1,64.1,1300.0,55.6602,55.6602,55.5995,55.5995,1300.0
2012-05-11 13:10:00,64.09,64.11,64.08,64.1,10200.0,55.5908,55.6082,55.5822,55.5995,10200.0
2012-05-11 13:15:00,64.09,64.12,64.08,64.12,15500.0,55.5908,55.6169,55.5822,55.6169,15500.0
2012-05-11 13:20:00,64.11,64.12,64.07,64.07,1800.0,55.6082,55.6169,55.5735,55.5735,1800.0
2012-05-11 13:25:00,64.09,64.12,64.09,64.1,22600.0,55.5908,55.6169,55.5908,55.5995,22600.0
2012-05-11 13:30:00,64.1,64.19,64.1,64.13,7200.0,55.5995,55.6776,55.5995,55.6255,7200.0
2012-05-11 13:35:00,64.13,64.19,64.1,64.11,3800.0,55.6255,55.6776,55.5995,55.6082,3800.0
2012-05-11 13:40:00,64.11,64.12,64.07,64.11,12300.0,55.6082,55.6169,55.5735,55.6082,12300.0
2012-05-11 13:45:00,64.11,64.11,64.08,64.08,4600.0,55.6082,55.6082,55.5822,55.5822,4600.0
2012-05-11 13:50:00,64.09,64.14,64.09,64.13,1900.0,55.5908,55.6342,55.5908,55.6255,1900.0
2012-05-11 13:55:00,64.14,64.14,64.12,64.12,2000.0,55.6342,55.6342,55.6169,55.6169,2000.0
2012-05-11 14:00:00,64.14,64.14,64.09,64.09,7000.0,55.6342,55.6342,55.5908,55.5908,7000.0
2012-05-11 14:05:00,64.09,64.11,64.03,64.06,27700.0,55.5908,55.6082,55.5388,55.5648,27700.0
2012-05-11 14:10:00,64.08,64.08,64.06,64.07,7100.0,55.5822,55.5822,55.5648,55.5735,7100.0
2012-05-11 14:15:00,64.07,64.16,64.07,64.13,12200.0,55.5735,55.6516,55.5735,55.6255,12200.0
2012-05-11 14:20:00,64.11,64.12,64.08,64.08,16400.0,55.6082,55.6169,55.5822,55.5822,16400.0
2012-05-11 14:25:00,64.09,64.12,64.08,64.1,27900.0,55.5908,55.6169,55.5822,55.5995,27900.0
2012-05-11 14:30:00,64.09,64.1,64.04,64.08,16400.0,55.5908,55.5995,55.5475,55.5822,16400.0
2012-05-11 14:35:00,64.07,64.08,64.03,64.04,6900.0,55.5735,55.5822,55.5388,55.5475,6900.0
2012-05-11 14:40:00,64.04,64.06,64.02,64.06,8600.0,55.5475,55.5648,55.5301,55.5648,8600.0
2012-05-11 14:45:00,64.06,64.09,64.05,64.05,4800.0,55.5648,55.5908,55.5561,55.5561,4800.0
2012-05-11 14:50:00,64.04,64.04,64.01,64.03,53300.0,55.5475,55.5475,55.5214,55.5388,53300.0
2012-05-11 14:55:00,64.04,64.04,63.99,64.01,28200.0,55.5475,55.5475,55.5041,55.5214,28200.0
2012-05-11 15:00:00,64.02,64.06,64.0,64.0,44000.0,55.5301,55.5648,55.5128,55.5128,44000.0
2012-05-11 15:05:00,64.0,64.0,63.93,63.94,6800.0,55.5128,55.5128,55.4521,55.4607,6800.0
2012-05-11 15:10:00,63.96,64.0,63.94,63.98,8000.0,55.4781,55.5128,55.4607,55.4954,8000.0
2012-05-11 15:15:00,63.97,64.0,63.96,64.0,11400.0,55.4867,55.5128,55.4781,55.5128,11400.0
2012-05-11 15:20:00,64.01,64.02,63.96,63.97,62000.0,55.5214,55.5301,55.4781,55.4867,62000.0
2012-05-11 15:25:00,63.96,64.0,63.96,63.99,2600.0,55.4781,55.5128,55.4781,55.5041,2600.0
2012-05-11 15:30:00,63.98,63.99,63.94,63.96,7700.0,55.4954,55.5041,55.4607,55.4781,7700.0
2012-05-11 15:35:00,63.95,63.97,63.92,63.94,14300.0,55.4694,55.4867,55.4434,55.4607,14300.0
2012-05-11 15:40:00,63.95,63.95,63.86,63.86,24400.0,55.4694,55.4694,55.3913,55.3913,24400.0
2012-05-11 15:45:00,63.84,63.9,63.82,63.88,20900.0,55.374,55.426,55.3566,55.4087,20900.0
2012-05-11 15:50:00,63.87,63.88,63.79,63.79,25300.0,55.4,55.4087,55.3306,55.3306,25300.0
2012-05-11 15:55:00,63.79,63.88,63.79,63.82,82000.0,55.3306,55.4087,55.3306,55.3566,82000.0
2012-05-14 09:30:00,63.19,63.33,63.18,63.32,93500.0,54.8102,54.9316,54.8015,54.9229,93500.0
2012-05-14 09:35:00,63.32,63.33,63.2,63.21,38100.0,54.9229,54.9316,54.8189,54.8275,38100.0
2012-05-14 09:40:00,63.19,63.24,63.14,63.16,7200.0,54.8102,54.8536,54.7668,54.7842,7200.0
2012-05-14 09:45:00,63.13,63.15,63.09,63.1,27900.0,54.7581,54.7755,54.7234,54.7321,27900.0
2012-05-14 09:50:00,63.1,63.21,63.1,63.2,64600.0,54.7321,54.8275,54.7321,54.8189,64600.0
2012-05-14 09:55:00,63.18,63.29,63.18,63.2,13900.0,54.8015,54.8969,54.8015,54.8189,13900.0
2012-05-14 10:00:00,63.14,63.22,63.14,63.22,9500.0,54.7668,54.8362,54.7668,54.8362,9500.0
2012-05-14 10:05:00,63.2,63.21,63.12,63.15,13200.0,54.8189,54.8275,54.7495,54.7755,13200.0
2012-05-14 10:10:00,63.13,63.15,63.03,63.07,35000.0,54.7581,54.7755,54.6714,54.7061,35000.0
2012-05-14 10:15:00,63.08,63.13,63.08,63.09,25300.0,54.7148,54.7581,54.7148,54.7234,25300.0
2012-05-14 10:20:00,63.07,63.15,63.06,63.13,9300.0,54.7061,54.7755,54.6974,54.7581,9300.0
2012-05-14 10:25:00,63.12,63.16,63.03,63.05,13000.0,54.7495,54.7842,54.6714,54.6888,13000.0
2012-05-14 10:30:00,63.05,63.15,63.05,63.14,2900.0,54.6888,54.7755,54.6888,54.7668,2900.0
2012-05-14 10:35:00,63.14,63.24,63.14,63.23,4200.0,54.7668,54.8536,54.7668,54.8449,4200.0
2012-05-14 10:40:00,63.23,63.26,63.18,63.25,42500.0,54.8449,54.8709,54.8015,54.8622,42500.0
2012-05-14 10:45:00,63.25,63.27,63.2,63.27,11100.0,54.8622,54.8796,54.8189,54.8796,11100.0
2012-05-14 10:50:00,63.25,63.35,63.25,63.33,26700.0,54.8622,54.949,54.8622,54.9316,26700.0
2012-05-14 10:55:00,63.32,63.32,63.27,63.27,4700.0,54.9229,54.9229,54.8796,54.8796,4700.0
2012-05-14 11:00:00,63.26,63.29,63.25,63.29,2900.0,54.8709,54.8969,54.8622,54.8969,2900.0
2012-05-14 11:05:00,63.31,63.35,63.27,63.29,12600.0,54.9143,54.949,54.8796,54.8969,12600.0
2012-05-14 11:10:00,63.26,63.28,63.23,63.28,11900.0,54.8709,54.8883,54.8449,54.8883,11900.0
2012-05-14 11:15:00,63.27,63.31,63.23,63.23,9000.0,54.8796,54.9143,54.8449,54.8449,9000.0
2012-05-14 11:20:00,63.26,63.4,63.25,63.36,7700.0,54.8709,54.9923,54.8622,54.9576,7700.0
2012-05-14 11:25:00,63.38,63.53,63.38,63.45,26000.0,54.975,55.1051,54.975,55.0357,26000.0
2012-05-14 11:30:00,63.45,63.5,63.45,63.45,123300.0,55.0357,55.0791,55.0357,55.0357,123300.0
2012-05-14 11:35:00,63.43,63.44,63.4,63.43,17300.0,55.0184,55.027,54.9923,55.0184,17300.0
2012-05-14 11:40:00,63.43,63.43,63.37,63.38,12900.0,55.0184,55.0184,54.9663,54.975,12900.0
2012-05-14 11:45:00,63.38,63.42,63.38,63.38,14800.0,54.975,55.0097,54.975,54.975,14800.0
2012-05-14 11:50:00,63.38,63.41,63.37,63.4,8500.0,54.975,55.001,54.9663,54.9923,8500.0
2012-05-14 11:55:00,63.41,63.43,63.37,63.41,11200.0,55.001,55.0184,54.9663,55.001,11200.0
2012-05-14 12:00:00,63.42,63.43,63.38,63.42,8500.0,55.0097,55.0184,54.975,55.0097,8500.0
2012-05-14 12:05:00,63.43,63.44,63.41,63.43,16900.0,55.0184,55.027,55.001,55.0184,16900.0
2012-05-14 12:10:00,63.43,63.45,63.4,63.4,3300.0,55.0184,55.0357,54.9923,54.9923,3300.0
2012-05-14 12:15:00,63.41,63.45,63.4,63.44,6800.0,55.001,55.0357,54.9923,55.027,6800.0
2012-05-14 12:20:00,63.43,63.5,63.43,63.5,1700.0,55.0184,55.0791,55.0184,55.0791,1700.0
2012-05-14 12:25:00,63.48,63.49,63.45,63.45,2200.0,55.0617,55.0704,55.0357,55.0357,2200.0
2012-05-14 12:30:00,63.44,63.46,63.42,63.45,4100.0,55.027,55.0444,55.0097,55.0357,4100.0
2012-05-14 12:35:00,63.43,63.46,63.42,63.43,7900.0,55.0184,55.0444,55.0097,55.0184,7900.0
2012-05-14 12:40:00,63.42,63.43,63.42,63.43,3900.0,55.0097,55.0184,55.0097,55.0184,3900.0
2012-05-14 12:45:00,63.45,63.48,63.45,63.47,2900.0,55.0357,55.0617,55.0357,55.0531,2900.0
2012-05-14 12:50:00,63.48,63.5,63.47,63.49,4900.0,55.0617,55.0791,55.0531,55.0704,4900.0
2012-05-14 12:55:00,63.49,63.49,63.43,63.44,1700.0,55.0704,55.0704,55.0184,55.027,1700.0
2012-05-14 13:00:00,63.45,63.47,63.45,63.47,2900.0,55.0357,55.0531,55.0357,55.0531,2900.0
2012-05-14 13:05:00,63.47,63.49,63.47,63.47,6400.0,55.0531,55.0704,55.0531,55.0531,6400.0
2012-05-14 13:10:00,63.48,63.48,63.4,63.41,6800.0,55.0617,55.0617,54.9923,55.001,6800.0
2012-05-14 13:15:00,63.4,63.41,63.32,63.34,14900.0,54.9923,55.001,54.9229,54.9403,14900.0
2012-05-14 13:20:00,63.35,63.38,63.34,63.36,5100.0,54.949,54.975,54.9403,54.9576,5100.0
2012-05-14 13:25:00,63.34,63.38,63.34,63.37,99700.0,54.9403,54.975,54.9403,54.9663,99700.0
2012-05-14 13:30:00,63.37,63.45,63.36,63.44,15200.0,54.9663,55.0357,54.9576,55.027,15200.0
2012-05-14 13:35:00,63.43,63.48,63.43,63.47,2900.0,55.0184,55.0617,55.0184,55.0531,2900.0
2012-05-14 13:40:00,63.48,63.5,63.46,63.5,35600.0,55.0617,55.0791,55.0444,55.0791,35600.0
2012-05-14 13:45:00,63.47,63.48,63.46,63.47,3000.0,55.0531,55.0617,55.0444,55.0531,3000.0
2012-05-14 13:50:00,63.46,63.59,63.45,63.57,29900.0,55.0444,55.1571,55.0357,55.1398,29900.0
2012-05-14 13:55:00,63.56,63.58,63.52,63.52,7000.0,55.1311,55.1485,55.0964,55.0964,7000.0
2012-05-14 14:00:00,63.53,63.59,63.53,63.57,13000.0,55.1051,55.1571,55.1051,55.1398,13000.0
2012-05-14 14:05:00,63.57,63.59,63.55,63.58,27800.0,55.1398,55.1571,55.1224,55.1485,27800.0
2012-05-14 14:10:00,63.59,63.59,63.53,63.54,32700.0,55.1571,55.1571,55.1051,55.1138,32700.0
2012-05-14 14:15:00,63.54,63.54,63.45,63.45,46800.0,55.1138,55.1138,55.0357,55.0357,46800.0
2012-05-14 14:20:00,63.46,63.51,63.45,63.51,12500.0,55.0444,55.0878,55.0357,55.0878,12500.0
2012-05-14 14:25:00,63.5,63.52,63.48,63.49,6600.0,55.0791,55.0964,55.0617,55.0704,6600.0
2012-05-14 14:30:00,63.5,63.51,63.47,63.5,14700.0,55.0791,55.0878,55.0531,55.0791,14700.0
2012-05-14 14:35:00,63.5,63.5,63.39,63.43,13700.0,55.0791,55.0791,54.9837,55.0184,13700.0
2012-05-14 14:40:00,63.42,63.43,63.4,63.41,17100.0,55.0097,55.0184,54.9923,55.001,17100.0
2012-05-14 14:45:00,63.42,63.42,63.34,63.36,11500.0,55.0097,55.0097,54.9403,54.9576,11500.0
2012-05-14 14:50:00,63.36,63.4,63.35,63.35,22200.0,54.9576,54.9923,54.949,54.949,22200.0
2012-05-14 14:55:00,63.35,63.38,63.27,63.31,32900.0,54.949,54.975,54.8796,54.9143,32900.0
2012-05-14 15:00:00,63.31,63.33,63.25,63.26,8500.0,54.9143,54.9316,54.8622,54.8709,8500.0
2012-05-14 15:05:00,63.23,63.29,63.22,63.27,8400.0,54.8449,54.8969,54.8362,54.8796,8400.0
2012-05-14 15:10:00,63.29,63.32,63.28,63.29,8900.0,54.8969,54.9229,54.8883,54.8969,8900.0
2012-05-14 15:15:00,63.29,63.32,63.26,63.26,5300.0,54.8969,54.9229,54.8709,54.8709,5300.0
2012-05-14 15:20:00,63.26,63.26,63.2,63.25,13200.0,54.8709,54.8709,54.8189,54.8622,13200.0
2012-05-14 15:25:00,63.25,63.26,63.23,63.23,18900.0,54.8622,54.8709,54.8449,54.8449,18900.0
2012-05-14 15:30:00,63.23,63.3,63.23,63.27,20400.0,54.8449,54.9056,54.8449,54.8796,20400.0
2012-05-14 15:35:00,63.29,63.29,63.21,63.21,13100.0,54.8969,54.8969,54.8275,54.8275,13100.0
2012-05-14 15:40:00,63.23,63.24,63.16,63.18,19600.0,54.8449,54.8536,54.7842,54.8015,19600.0
2012-05-14 15:45:00,63.19,63.19,63.12,63.16,60800.0,54.8102,54.8102,54.7495,54.7842,60800.0
2012-05-14 15:50:00,63.16,63.19,63.14,63.15,21600.0,54.7842,54.8102,54.7668,54.7755,21600.0
2012-05-14 15:55:00,63.14,63.18,63.08,63.12,282800.0,54.7668,54.8015,54.7148,54.7495,282800.0
2012-05-15 09:30:00,63.17,63.22,63.07,63.22,24600.0,54.7928,54.8362,54.7061,54.8362,24600.0
2012-05-15 09:35:00,63.23,63.33,63.21,63.23,12700.0,54.8449,54.9316,54.8275,54.8449,12700.0
2012-05-15 09:40:00,63.19,63.27,63.17,63.18,8200.0,54.8102,54.8796,54.7928,54.8015,8200.0
2012-05-15 09:45:00,63.19,63.21,63.1,63.21,11200.0,54.8102,54.8275,54.7321,54.8275,11200.0
2012-05-15 09:50:00,63.22,63.34,63.21,63.33,8400.0,54.8362,54.9403,54.8275,54.9316,8400.0
2012-05-15 09:55:00,63.32,63.34,63.27,63.28,6400.0,54.9229,54.9403,54.8796,54.8883,6400.0
2012-05-15 10:00:00,63.3,63.39,63.22,63.22,9800.0,54.9056,54.9837,54.8362,54.8362,9800.0
2012-05-15 10:05:00,63.23,63.36,63.2,63.31,11600.0,54.8449,54.9576,54.8189,54.9143,11600.0
2012-05-15 10:10:00,63.34,63.36,63.31,63.36,3600.0,54.9403,54.9576,54.9143,54.9576,3600.0
2012-05-15 10:15:00,63.31,63.35,63.26,63.33,7300.0,54.9143,54.949,54.8709,54.9316,7300.0
2012-05-15 10:20:00,63.34,63.44,63.34,63.41,5100.0,54.9403,55.027,54.9403,55.001,5100.0
2012-05-15 10:25:00,63.42,63.49,63.39,63.48,68700.0,55.0097,55.0704,54.9837,55.0617,68700.0
2012-05-15 10:30:00,63.48,63.48,63.38,63.39,11600.0,55.0617,55.0617,54.975,54.9837,11600.0
2012-05-15 10:35:00,63.39,63.43,63.37,63.37,4700.0,54.9837,55.0184,54.9663,54.9663,4700.0
2012-05-15 10:40:00,63.39,63.46,63.38,63.39,8100.0,54.9837,55.0444,54.975,54.9837,8100.0
2012-05-15 10:45:00,63.38,63.39,63.33,63.38,2200.0,54.975,54.9837,54.9316,54.975,2200.0
2012-05-15 10:50:00,63.38,63.4,63.33,63.35,5500.0,54.975,54.9923,54.9316,54.949,5500.0
2012-05-15 10:55:00,63.36,63.4,63.33,63.34,31600.0,54.9576,54.9923,54.9316,54.9403,31600.0
2012-05-15 11:00:00,63.35,63.35,63.24,63.26,10200.0,54.949,54.949,54.8536,54.8709,10200.0
2012-05-15 11:05:00,63.26,63.26,63.21,63.23,12400.0,54.8709,54.8709,54.8275,54.8449,12400.0
2012-05-15 11:10:00,63.22,63.22,63.09,63.12,8000.0,54.8362,54.8362,54.7234,54.7495,8000.0
2012-05-15 11:15:00,63.1,63.16,63.1,63.16,3200.0,54.7321,54.7842,54.7321,54.7842,3200.0
2012-05-15 11:20:00,63.18,63.22,63.15,63.2,78100.0,54.8015,54.8362,54.7755,54.8189,78100.0
2012-05-15 11:25:00,63.18,63.18,63.15,63.16,5700.0,54.8015,54.8015,54.7755,54.7842,5700.0
2012-05-15 11:30:00,63.15,63.24,63.15,63.24,11700.0,54.7755,54.8536,54.7755,54.8536,11700.0
2012-05-15 11:35:00,63.22,63.36,63.22,63.35,8800.0,54.8362,54.9576,54.8362,54.949,8800.0
2012-05-15 11:40:00,63.35,63.39,63.33,63.37,7200.0,54.949,54.9837,54.9316,54.9663,7200.0
2012-05-15 11:45:00,63.37,63.49,63.35,63.47,8100.0,54.9663,55.0704,54.949,55.0531,8100.0
2012-05-15 11:50:00,63.47,63.48,63.42,63.44,8500.0,55.0531,55.0617,55.0097,55.027,8500.0
2012-05-15 11:55:00,63.44,63.47,63.44,63.45,4100.0,55.027,55.0531,55.027,55.0357,4100.0
2012-05-15 12:00:00,63.46,63.47,63.42,63.43,35400.0,55.0444,55.0531,55.0097,55.0184,35400.0
2012-05-15 12:05:00,63.43,63.55,63.43,63.53,9800.0,55.0184,55.1224,55.0184,55.1051,9800.0
2012-05-15 12:10:00,63.53,63.56,63.53,63.56,4500.0,55.1051,55.1311,55.1051,55.1311,4500.0
2012-05-15 12:15:00,63.55,63.55,63.48,63.5,3800.0,55.1224,55.1224,55.0617,55.0791,3800.0
2012-05-15 12:20:00,63.48,63.48,63.44,63.47,4400.0,55.0617,55.0617,55.027,55.0531,4400.0
2012-05-15 12:25:00,63.46,63.55,63.45,63.52,28200.0,55.0444,55.1224,55.0357,55.0964,28200.0
2012-05-15 12:30:00,63.51,63.53,63.47,63.47,10400.0,55.0878,55.1051,55.0531,55.0531,10400.0
2012-05-15 12:35:00,63.47,63.53,63.47,63.51,6400.0,55.0531,55.1051,55.0531,55.0878,6400.0
2012-05-15 12:40:00,63.5,63.52,63.47,63.51,8100.0,55.0791,55.0964,55.0531,55.0878,8100.0
2012-05-15 12:45:00,63.5,63.5,63.44,63.46,78200.0,55.0791,55.0791,55.027,55.0444,78200.0
2012-05-15 12:50:00,63.46,63.46,63.38,63.38,28900.0,55.0444,55.0444,54.975,54.975,28900.0
2012-05-15 12:55:00,63.39,63.4,63.35,63.36,4600.0,54.9837,54.9923,54.949,54.9576,4600.0
2012-05-15 13:00:00,63.37,63.4,63.37,63.39,3400.0,54.9663,54.9923,54.9663,54.9837,3400.0
2012-05-15 13:05:00,63.39,63.4,63.38,63.39,4000.0,54.9837,54.9923,54.975,54.9837,4000.0
2012-05-15 13:10:00,63.39,63.44,63.39,63.42,12900.0,54.9837,55.027,54.9837,55.0097,12900.0
2012-05-15 13:15:00,63.41,63.41,63.38,63.39,10300.0,55.001,55.001,54.975,54.9837,10300.0
2012-05-15 13:20:00,63.38,63.45,63.38,63.44,10600.0,54.975,55.0357,54.975,55.027,10600.0
2012-05-15 13:25:00,63.44,63.44,63.39,63.43,5400.0,55.027,55.027,54.9837,55.0184,5400.0
2012-05-15 13:30:00,63.41,63.41,63.3,63.3,12200.0,55.001,55.001,54.9056,54.9056,12200.0
2012-05-15 13:35:00,63.31,63.34,63.29,63.31,10200.0,54.9143,54.9403,54.8969,54.9143,10200.0
2012-05-15 13:40:00,63.32,63.33,63.26,63.26,13800.0,54.9229,54.9316,54.8709,54.8709,13800.0
2012-05-15 13:45:00,63.26,63.27,63.22,63.23,12600.0,54.8709,54.8796,54.8362,54.8449,12600.0
2012-05-15 13:50:00,63.24,63.28,63.23,63.23,7100.0,54.8536,54.8883,54.8449,54.8449,7100.0
2012-05-15 13:55:00,63.22,63.23,63.15,63.19,13700.0,54.8362,54.8449,54.7755,54.8102,13700.0
2012-05-15 14:00:00,63.19,63.28,63.19,63.23,21100.0,54.8102,54.8883,54.8102,54.8449,21100.0
2012-05-15 14:05:00,63.22,63.24,63.18,63.22,11300.0,54.8362,54.8536,54.8015,54.8362,11300.0
2012-05-15 14:10:00,63.24,63.32,63.24,63.3,11900.0,54.8536,54.9229,54.8536,54.9056,11900.0
2012-05-15 14:15:00,63.3,63.32,63.24,63.27,15800.0,54.9056,54.9229,54.8536,54.8796,15800.0
2012-05-15 14:20:00,63.28,63.36,63.27,63.32,13400.0,54.8883,54.9576,54.8796,54.9229,13400.0
2012-05-15 14:25:00,63.33,63.33,63.27,63.3,7800.0,54.9316,54.9316,54.8796,54.9056,7800.0
2012-05-15 14:30:00,63.31,63.34,63.31,63.32,8400.0,54.9143,54.9403,54.9143,54.9229,8400.0
2012-05-15 14:35:00,63.31,63.32,63.22,63.24,13500.0,54.9143,54.9229,54.8362,54.8536,13500.0
2012-05-15 14:40:00,63.22,63.25,63.19,63.24,41100.0,54.8362,54.8622,54.8102,54.8536,41100.0
2012-05-15 14:45:00,63.23,63.24,63.21,63.22,32800.0,54.8449,54.8536,54.8275,54.8362,32800.0
2012-05-15 14:50:00,63.21,63.21,63.13,63.16,8300.0,54.8275,54.8275,54.7581,54.7842,8300.0
2012-05-15 14:55:00,63.13,63.17,63.13,63.14,16000.0,54.7581,54.7928,54.7581,54.7668,16000.0
2012-05-15 15:00:00,63.13,63.13,63.0,63.03,66500.0,54.7581,54.7581,54.6454,54.6714,66500.0
2012-05-15 15:05:00,63.03,63.07,62.94,62.96,28200.0,54.6714,54.7061,54.5933,54.6107,28200.0
2012-05-15 15:10:00,62.96,62.97,62.79,62.83,64400.0,54.6107,54.6194,54.4632,54.4979,64400.0
2012-05-15 15:15:00,62.83,62.92,62.75,62.88,23600.0,54.4979,54.576,54.4285,54.5413,23600.0
2012-05-15 15:20:00,62.89,62.89,62.81,62.86,13700.0,54.55,54.55,54.4806,54.5239,13700.0
2012-05-15 15:25:00,62.86,62.86,62.74,62.76,18300.0,54.5239,54.5239,54.4199,54.4372,18300.0
2012-05-15 15:30:00,62.77,62.87,62.77,62.87,35500.0,54.4459,54.5326,54.4459,54.5326,35500.0
2012-05-15 15:35:00,62.86,62.89,62.8,62.84,18700.0,54.5239,54.55,54.4719,54.5066,18700.0
2012-05-15 15:40:00,62.84,62.96,62.82,62.86,42300.0,54.5066,54.6107,54.4893,54.5239,42300.0
2012-05-15 15:45:00,62.86,62.93,62.79,62.83,27000.0,54.5239,54.5847,54.4632,54.4979,27000.0
2012-05-15 15:50:00,62.84,62.85,62.78,62.82,21100.0,54.5066,54.5153,54.4546,54.4893,21100.0
2012-05-15 15:55:00,62.83,62.92,62.83,62.84,77200.0,54.4979,54.576,54.4979,54.5066,77200.0
2012-05-16 09:30:00,63.11,63.19,63.02,63.13,28800.0,54.7408,54.8102,54.6627,54.7581,28800.0
2012-05-16 09:35:00,63.12,63.13,63.04,63.05,8900.0,54.7495,54.7581,54.6801,54.6888,8900.0
2012-05-16 09:40:00,63.06,63.08,63.01,63.05,3500.0,54.6974,54.7148,54.6541,54.6888,3500.0
2012-05-16 09:45:00,63.04,63.19,62.97,63.19,11200.0,54.6801,54.8102,54.6194,54.8102,11200.0
2012-05-16 09:50:00,63.21,63.31,63.21,63.28,10000.0,54.8275,54.9143,54.8275,54.8883,10000.0
2012-05-16 09:55:00,63.28,63.34,63.28,63.3,4100.0,54.8883,54.9403,54.8883,54.9056,4100.0
2012-05-16 10:00:00,63.29,63.35,63.2,63.2,17100.0,54.8969,54.949,54.8189,54.8189,17100.0
2012-05-16 10:05:00,63.2,63.26,63.2,63.25,7100.0,54.8189,54.8709,54.8189,54.8622,7100.0
2012-05-16 10:10:00,63.24,63.24,63.16,63.21,6000.0,54.8536,54.8536,54.7842,54.8275,6000.0
2012-05-16 10:15:00,63.19,63.29,63.19,63.28,10300.0,54.8102,54.8969,54.8102,54.8883,10300.0
2012-05-16 10:20:00,63.3,63.35,63.3,63.33,10300.0,54.9056,54.949,54.9056,54.9316,10300.0
2012-05-16 10:25:00,63.33,63.34,63.26,63.26,11000.0,54.9316,54.9403,54.8709,54.8709,11000.0
2012-05-16 10:30:00,63.26,63.33,63.26,63.32,9400.0,54.8709,54.9316,54.8709,54.9229,9400.0
2012-05-16 10:35:00,63.32,63.32,63.25,63.25,4700.0,54.9229,54.9229,54.8622,54.8622,4700.0
2012-05-16 10:40:00,63.24,63.31,63.21,63.31,9500.0,54.8536,54.9143,54.8275,54.9143,9500.0
2012-05-16 10:45:00,63.31,63.31,63.26,63.27,8500.0,54.9143,54.9143,54.8709,54.8796,8500.0
2012-05-16 10:50:00,63.28,63.29,63.15,63.2,8100.0,54.8883,54.8969,54.7755,54.8189,8100.0
2012-05-16 10:55:00,63.2,63.21,63.14,63.16,13600.0,54.8189,54.8275,54.7668,54.7842,13600.0
2012-05-16 11:00:00,63.17,63.18,63.15,63.17,8700.0,54.7928,54.8015,54.7755,54.7928,8700.0
2012-05-16 11:05:00,63.17,63.17,62.94,63.03,42100.0,54.7928,54.7928,54.5933,54.6714,42100.0
2012-05-16 11:10:00,63.03,63.11,63.01,63.05,8200.0,54.6714,54.7408,54.6541,54.6888,8200.0
2012-05-16 11:15:00,63.06,63.12,63.0,63.03,30000.0,54.6974,54.7495,54.6454,54.6714,30000.0
2012-05-16 11:20:00,63.01,63.01,62.92,62.96,5200.0,54.6541,54.6541,54.576,54.6107,5200.0
2012-05-16 11:25:00,62.99,63.0,62.93,62.94,5800.0,54.6367,54.6454,54.5847,54.5933,5800.0
2012-05-16 11:30:00,62.94,63.01,62.94,62.96,5100.0,54.5933,54.6541,54.5933,54.6107,5100.0
2012-05-16 11:35:00,62.94,62.99,62.91,62.97,37900.0,54.5933,54.6367,54.5673,54.6194,37900.0
2012-05-16 11:40:00,62.93,62.96,62.88,62.96,5300.0,54.5847,54.6107,54.5413,54.6107,5300.0
2012-05-16 11:45:00,62.94,62.97,62.93,62.97,12200.0,54.5933,54.6194,54.5847,54.6194,12200.0
2012-05-16 11:50:00,62.98,63.05,62.96,63.02,10300.0,54.628,54.6888,54.6107,54.6627,10300.0
2012-05-16 11:55:00,63.01,63.07,63.01,63.04,1300.0,54.6541,54.7061,54.6541,54.6801,1300.0
2012-05-16 12:00:00,63.07,63.07,63.01,63.01,6000.0,54.7061,54.7061,54.6541,54.6541,6000.0
2012-05-16 12:05:00,63.01,63.03,62.94,63.02,5300.0,54.6541,54.6714,54.5933,54.6627,5300.0
2012-05-16 12:10:00,63.02,63.03,63.01,63.01,2100.0,54.6627,54.6714,54.6541,54.6541,2100.0
2012-05-16 12:15:00,63.01,63.04,63.0,63.0,7800.0,54.6541,54.6801,54.6454,54.6454,7800.0
2012-05-16 12:20:00,63.0,63.0,62.94,62.94,20500.0,54.6454,54.6454,54.5933,54.5933,20500.0
2012-05-16 12:25:00,62.94,62.98,62.91,62.98,7700.0,54.5933,54.628,54.5673,54.628,7700.0
2012-05-16 12:30:00,62.97,63.05,62.95,63.04,16900.0,54.6194,54.6888,54.602,54.6801,16900.0
2012-05-16 12:35:00,63.02,63.02,62.99,63.01,19700.0,54.6627,54.6627,54.6367,54.6541,19700.0
2012-05-16 12:40:00,63.02,63.03,62.95,62.95,14200.0,54.6627,54.6714,54.602,54.602,14200.0
2012-05-16 12:45:00,62.94,63.02,62.92,62.96,33800.0,54.5933,54.6627,54.576,54.6107,33800.0
2012-05-16 12:50:00,62.97,62.99,62.93,62.95,13600.0,54.6194,54.6367,54.5847,54.602,13600.0
2012-05-16 12:55:00,62.95,62.95,62.87,62.88,11100.0,54.602,54.602,54.5326,54.5413,11100.0
2012-05-16 13:00:00,62.88,62.9,62.87,62.88,9100.0,54.5413,54.5586,54.5326,54.5413,9100.0
2012-05-16 13:05:00,62.85,62.89,62.85,62.87,3800.0,54.5153,54.55,54.5153,54.5326,3800.0
2012-05-16 13:10:00,62.88,62.89,62.86,62.87,12500.0,54.5413,54.55,54.5239,54.5326,12500.0
2012-05-16 13:15:00,62.89,62.94,62.89,62.93,12300.0,54.55,54.5933,54.55,54.5847,12300.0
2012-05-16 13:20:00,62.93,62.93,62.89,62.9,8800.0,54.5847,54.5847,54.55,54.5586,8800.0
2012-05-16 13:25:00,62.91,62.93,62.84,62.85,47600.0,54.5673,54.5847,54.5066,54.5153,47600.0
2012-05-16 13:30:00,62.85,62.85,62.79,62.8,9500.0,54.5153,54.5153,54.4632,54.4719,9500.0
2012-05-16 13:35:00,62.78,62.78,62.72,62.73,11200.0,54.4546,54.4546,54.4025,54.4112,11200.0
2012-05-16 13:40:00,62.72,62.72,62.63,62.65,13100.0,54.4025,54.4025,54.3245,54.3418,13100.0
2012-05-16 13:45:00,62.65,62.72,62.65,62.71,30200.0,54.3418,54.4025,54.3418,54.3938,30200.0
2012-05-16 13:50:00,62.7,62.7,62.68,62.7,7800.0,54.3852,54.3852,54.3678,54.3852,7800.0
2012-05-16 13:55:00,62.69,62.79,62.69,62.79,7400.0,54.3765,54.4632,54.3765,54.4632,7400.0
2012-05-16 14:00:00,62.81,62.92,62.72,62.72,45700.0,54.4806,54.576,54.4025,54.4025,45700.0
2012-05-16 14:05:00,62.72,62.78,62.71,62.72,20100.0,54.4025,54.4546,54.3938,54.4025,20100.0
2012-05-16 14:10:00,62.71,62.73,62.6,62.61,43800.0,54.3938,54.4112,54.2984,54.3071,43800.0
2012-05-16 14:15:00,62.61,62.7,62.6,62.7,9300.0,54.3071,54.3852,54.2984,54.3852,9300.0
2012-05-16 14:20:00,62.71,62.75,62.69,62.7,14400.0,54.3938,54.4285,54.3765,54.3852,14400.0
2012-05-16 14:25:00,62.69,62.69,62.64,62.67,9200.0,54.3765,54.3765,54.3331,54.3591,9200.0
2012-05-16 14:30:00,62.66,62.71,62.61,62.61,28500.0,54.3505,54.3938,54.3071,54.3071,28500.0
2012-05-16 14:35:00,62.6,62.62,62.58,62.62,13800.0,54.2984,54.3158,54.2811,54.3158,13800.0
2012-05-16 14:40:00,62.61,62.72,62.59,62.69,11900.0,54.3071,54.4025,54.2898,54.3765,11900.0
2012-05-16 14:45:00,62.69,62.81,62.68,62.8,17000.0,54.3765,54.4806,54.3678,54.4719,17000.0
2012-05-16 14:50:00,62.8,62.82,62.76,62.79,20100.0,54.4719,54.4893,54.4372,54.4632,20100.0
2012-05-16 14:55:00,62.79,62.88,62.78,62.82,13800.0,54.4632,54.5413,54.4546,54.4893,13800.0
2012-05-16 15:00:00,62.83,62.83,62.73,62.75,28500.0,54.4979,54.4979,54.4112,54.4285,28500.0
2012-05-16 15:05:00,62.76,62.8,62.73,62.73,8500.0,54.4372,54.4719,54.4112,54.4112,8500.0
2012-05-16 15:10:00,62.71,62.71,62.66,62.66,13500.0,54.3938,54.3938,54.3505,54.3505,13500.0
2012-05-16 15:15:00,62.65,62.71,62.65,62.69,11900.0,54.3418,54.3938,54.3418,54.3765,11900.0
2012-05-16 15:20:00,62.68,62.68,62.62,62.67,11900.0,54.3678,54.3678,54.3158,54.3591,11900.0
2012-05-16 15:25:00,62.67,62.71,62.62,62.62,9500.0,54.3591,54.3938,54.3158,54.3158,9500.0
2012-05-16 15:30:00,62.63,62.69,62.63,62.69,16300.0,54.3245,54.3765,54.3245,54.3765,16300.0
2012-05-16 15:35:00,62.7,62.77,62.69,62.7,26700.0,54.3852,54.4459,54.3765,54.3852,26700.0
2012-05-16 15:40:00,62.69,62.69,62.63,62.64,12800.0,54.3765,54.3765,54.3245,54.3331,12800.0
2012-05-16 15:45:00,62.64,62.69,62.62,62.63,12500.0,54.3331,54.3765,54.3158,54.3245,12500.0
2012-05-16 15:50:00,62.62,62.64,62.55,62.61,62800.0,54.3158,54.3331,54.2551,54.3071,62800.0
2012-05-16 15:55:00,62.61,62.68,62.58,62.61,51900.0,54.3071,54.3678,54.2811,54.3071,51900.0
2012-05-17 09:30:00,62.65,62.73,62.63,62.66,63900.0,54.3418,54.4112,54.3245,54.3505,63900.0
2012-05-17 09:35:00,62.66,62.66,62.49,62.49,39200.0,54.3505,54.3505,54.203,54.203,39200.0
2012-05-17 09:40:00,62.49,62.54,62.45,62.49,33100.0,54.203,54.2464,54.1683,54.203,33100.0
2012-05-17 09:45:00,62.5,62.5,62.38,62.38,44900.0,54.2117,54.2117,54.1076,54.1076,44900.0
2012-05-17 09:50:00,62.38,62.44,62.34,62.36,23800.0,54.1076,54.1596,54.0729,54.0903,23800.0
2012-05-17 09:55:00,62.37,62.42,62.33,62.42,58200.0,54.0989,54.1423,54.0642,54.1423,58200.0
2012-05-17 10:00:00,62.4,62.4,62.1,62.23,204700.0,54.125,54.125,53.8647,53.9775,204700.0
2012-05-17 10:05:00,62.2,62.33,62.18,62.33,18400.0,53.9515,54.0642,53.9341,54.0642,18400.0
2012-05-17 10:10:00,62.36,62.38,62.28,62.35,216400.0,54.0903,54.1076,54.0209,54.0816,216400.0
2012-05-17 10:15:00,62.37,62.49,62.37,62.45,12200.0,54.0989,54.203,54.0989,54.1683,12200.0
2012-05-17 10:20:00,62.46,62.49,62.42,62.46,11100.0,54.177,54.203,54.1423,54.177,11100.0
2012-05-17 10:25:00,62.46,62.47,62.33,62.43,9600.0,54.177,54.1857,54.0642,54.151,9600.0
2012-05-17 10:30:00,62.38,62.38,62.28,62.33,19200.0,54.1076,54.1076,54.0209,54.0642,19200.0
2012-05-17 10:35:00,62.33,62.41,62.29,62.39,34600.0,54.0642,54.1336,54.0295,54.1163,34600.0
2012-05-17 10:40:00,62.39,62.44,62.33,62.33,14800.0,54.1163,54.1596,54.0642,54.0642,14800.0
2012-05-17 10:45:00,62.34,62.37,62.22,62.24,35700.0,54.0729,54.0989,53.9688,53.9862,35700.0
2012-05-17 10:50:00,62.23,62.33,62.17,62.3,16500.0,53.9775,54.0642,53.9255,54.0382,16500.0
2012-05-17 10:55:00,62.32,62.32,62.21,62.27,63600.0,54.0556,54.0556,53.9601,54.0122,63600.0
2012-05-17 11:00:00,62.27,62.3,62.19,62.26,17600.0,54.0122,54.0382,53.9428,54.0035,17600.0
2012-05-17 11:05:00,62.24,62.32,62.23,62.26,36800.0,53.9862,54.0556,53.9775,54.0035,36800.0
2012-05-17 11:10:00,62.21,62.24,62.15,62.19,14600.0,53.9601,53.9862,53.9081,53.9428,14600.0
2012-05-17 11:15:00,62.15,62.19,62.12,62.17,12200.0,53.9081,53.9428,53.8821,53.9255,12200.0
2012-05-17 11:20:00,62.17,62.17,62.07,62.1,11100.0,53.9255,53.9255,53.8387,53.8647,11100.0
2012-05-17 11:25:00,62.08,62.11,62.05,62.06,11500.0,53.8474,53.8734,53.8214,53.83,11500.0
2012-05-17 11:30:00,62.06,62.06,61.97,61.99,17500.0,53.83,53.83,53.752,53.7693,17500.0
2012-05-17 11:35:00,61.99,61.99,61.91,61.96,8700.0,53.7693,53.7693,53.6999,53.7433,8700.0
2012-05-17 11:40:00,61.95,62.01,61.93,62.0,59200.0,53.7346,53.7867,53.7173,53.778,59200.0
2012-05-17 11:45:00,62.01,62.03,62.0,62.0,13100.0,53.7867,53.804,53.778,53.778,13100.0
2012-05-17 11:50:00,62.0,62.0,61.94,61.96,63900.0,53.778,53.778,53.726,53.7433,63900.0
2012-05-17 11:55:00,61.97,62.01,61.93,62.0,51400.0,53.752,53.7867,53.7173,53.778,51400.0
2012-05-17 12:00:00,61.99,62.0,61.84,61.85,23200.0,53.7693,53.778,53.6392,53.6479,23200.0
2012-05-17 12:05:00,61.82,61.86,61.75,61.78,43800.0,53.6219,53.6566,53.5611,53.5872,43800.0
2012-05-17 12:10:00,61.77,61.77,61.72,61.77,14800.0,53.5785,53.5785,53.5351,53.5785,14800.0
2012-05-17 12:15:00,61.77,61.83,61.75,61.83,21900.0,53.5785,53.6305,53.5611,53.6305,21900.0
2012-05-17 12:20:00,61.83,61.95,61.81,61.93,35100.0,53.6305,53.7346,53.6132,53.7173,35100.0
2012-05-17 12:25:00,61.94,61.96,61.88,61.89,22000.0,53.726,53.7433,53.6739,53.6826,22000.0
2012-05-17 12:30:00,61.89,61.9,61.83,61.84,19700.0,53.6826,53.6913,53.6305,53.6392,19700.0
2012-05-17 12:35:00,61.85,61.91,61.85,61.91,3400.0,53.6479,53.6999,53.6479,53.6999,3400.0
2012-05-17 12:40:00,61.94,62.0,61.93,61.94,5700.0,53.726,53.778,53.7173,53.726,5700.0
2012-05-17 12:45:00,61.95,61.98,61.93,61.98,9600.0,53.7346,53.7606,53.7173,53.7606,9600.0
2012-05-17 12:50:00,61.95,61.96,61.89,61.91,26700.0,53.7346,53.7433,53.6826,53.6999,26700.0
2012-05-17 12:55:00,61.93,61.96,61.91,61.93,182800.0,53.7173,53.7433,53.6999,53.7173,182800.0
2012-05-17 13:00:00,61.93,62.0,61.93,62.0,93200.0,53.7173,53.778,53.7173,53.778,93200.0
2012-05-17 13:05:00,62.01,62.11,62.01,62.09,39700.0,53.7867,53.8734,53.7867,53.8561,39700.0
2012-05-17 13:10:00,62.1,62.13,62.09,62.09,21300.0,53.8647,53.8908,53.8561,53.8561,21300.0
2012-05-17 13:15:00,62.1,62.14,62.07,62.14,21600.0,53.8647,53.8994,53.8387,53.8994,21600.0
2012-05-17 13:20:00,62.15,62.16,62.13,62.14,14500.0,53.9081,53.9168,53.8908,53.8994,14500.0
2012-05-17 13:25:00,62.15,62.15,62.07,62.08,31100.0,53.9081,53.9081,53.8387,53.8474,31100.0
2012-05-17 13:30:00,62.07,62.07,61.99,62.03,54900.0,53.8387,53.8387,53.7693,53.804,54900.0
2012-05-17 13:35:00,62.01,62.05,62.0,62.02,77400.0,53.7867,53.8214,53.778,53.7953,77400.0
2012-05-17 13:40:00,62.02,62.03,61.94,61.95,28400.0,53.7953,53.804,53.726,53.7346,28400.0
2012-05-17 13:45:00,61.95,61.96,61.88,61.89,13300.0,53.7346,53.7433,53.6739,53.6826,13300.0
2012-05-17 13:50:00,61.89,61.97,61.89,61.96,54600.0,53.6826,53.752,53.6826,53.7433,54600.0
2012-05-17 13:55:00,61.97,62.0,61.96,61.96,66000.0,53.752,53.778,53.7433,53.7433,66000.0
2012-05-17 14:00:00,61.96,61.96,61.89,61.92,11400.0,53.7433,53.7433,53.6826,53.7086,11400.0
2012-05-17 14:05:00,61.95,61.95,61.87,61.88,17100.0,53.7346,53.7346,53.6652,53.6739,17100.0
2012-05-17 14:10:00,61.89,61.91,61.83,61.83,32500.0,53.6826,53.6999,53.6305,53.6305,32500.0
2012-05-17 14:15:00,61.82,61.84,61.8,61.82,35800.0,53.6219,53.6392,53.6045,53.6219,35800.0
2012-05-17 14:20:00,61.83,61.94,61.83,61.89,31400.0,53.6305,53.726,53.6305,53.6826,31400.0
2012-05-17 14:25:00,61.88,61.89,61.81,61.85,12800.0,53.6739,53.6826,53.6132,53.6479,12800.0
2012-05-17 14:30:00,61.84,61.87,61.82,61.82,19000.0,53.6392,53.6652,53.6219,53.6219,19000.0
2012-05-17 14:35:00,61.8,61.8,61.75,61.78,8400.0,53.6045,53.6045,53.5611,53.5872,8400.0
2012-05-17 14:40:00,61.77,61.82,61.75,61.82,5600.0,53.5785,53.6219,53.5611,53.6219,5600.0
2012-05-17 14:45:00,61.81,61.81,61.74,61.76,16600.0,53.6132,53.6132,53.5525,53.5698,16600.0
2012-05-17 14:50:00,61.74,61.78,61.73,61.73,20100.0,53.5525,53.5872,53.5438,53.5438,20100.0
2012-05-17 14:55:00,61.75,61.8,61.73,61.8,30400.0,53.5611,53.6045,53.5438,53.6045,30400.0
2012-05-17 15:00:00,61.79,61.87,61.78,61.86,7700.0,53.5958,53.6652,53.5872,53.6566,7700.0
2012-05-17 15:05:00,61.86,61.86,61.69,61.71,13500.0,53.6566,53.6566,53.5091,53.5265,13500.0
2012-05-17 15:10:00,61.71,61.8,61.7,61.79,21700.0,53.5265,53.6045,53.5178,53.5958,21700.0
2012-05-17 15:15:00,61.8,61.8,61.73,61.76,39900.0,53.6045,53.6045,53.5438,53.5698,39900.0
2012-05-17 15:20:00,61.77,61.79,61.73,61.73,65800.0,53.5785,53.5958,53.5438,53.5438,65800.0
2012-05-17 15:25:00,61.73,61.75,61.71,61.73,46900.0,53.5438,53.5611,53.5265,53.5438,46900.0
2012-05-17 15:30:00,61.74,61.74,61.64,61.64,20000.0,53.5525,53.5525,53.4657,53.4657,20000.0
2012-05-17 15:35:00,61.65,61.65,61.54,61.54,34200.0,53.4744,53.4744,53.379,53.379,34200.0
2012-05-17 15:40:00,61.54,61.54,61.49,61.5,64900.0,53.379,53.379,53.3356,53.3443,64900.0
2012-05-17 15:45:00,61.49,61.54,61.47,61.54,47500.0,53.3356,53.379,53.3183,53.379,47500.0
2012-05-17 15:50:00,61.53,61.55,61.49,61.54,37000.0,53.3703,53.3877,53.3356,53.379,37000.0
2012-05-17 15:55:00,61.53,61.54,61.41,61.41,101800.0,53.3703,53.379,53.2662,53.2662,101800.0
2012-05-18 09:30:00,61.62,61.72,61.61,61.62,36700.0,53.4484,53.5351,53.4397,53.4484,36700.0
2012-05-18 09:35:00,61.6,61.6,61.46,61.46,31700.0,53.431,53.431,53.3096,53.3096,31700.0
2012-05-18 09:40:00,61.47,61.48,61.38,61.42,15600.0,53.3183,53.327,53.2402,53.2749,15600.0
2012-05-18 09:45:00,61.44,61.52,61.43,61.51,10200.0,53.2923,53.3617,53.2836,53.353,10200.0
2012-05-18 09:50:00,61.48,61.56,61.43,61.53,7100.0,53.327,53.3963,53.2836,53.3703,7100.0
2012-05-18 09:55:00,61.53,61.56,61.44,61.46,4100.0,53.3703,53.3963,53.2923,53.3096,4100.0
2012-05-18 10:00:00,61.43,61.47,61.35,61.46,38500.0,53.2836,53.3183,53.2142,53.3096,38500.0
2012-05-18 10:05:00,61.46,61.48,61.41,61.45,10100.0,53.3096,53.327,53.2662,53.3009,10100.0
2012-05-18 10:10:00,61.44,61.56,61.44,61.56,6100.0,53.2923,53.3963,53.2923,53.3963,6100.0
2012-05-18 10:15:00,61.56,61.57,61.44,61.44,11700.0,53.3963,53.405,53.2923,53.2923,11700.0
2012-05-18 10:20:00,61.45,61.54,61.44,61.53,21800.0,53.3009,53.379,53.2923,53.3703,21800.0
2012-05-18 10:25:00,61.51,61.59,61.51,61.56,18900.0,53.353,53.4224,53.353,53.3963,18900.0
2012-05-18 10:30:00,61.56,61.64,61.5,61.63,11300.0,53.3963,53.4657,53.3443,53.4571,11300.0
2012-05-18 10:35:00,61.62,61.63,61.54,61.63,3900.0,53.4484,53.4571,53.379,53.4571,3900.0
2012-05-18 10:40:00,61.62,61.63,61.6,61.62,5700.0,53.4484,53.4571,53.431,53.4484,5700.0
2012-05-18 10:45:00,61.67,61.72,61.64,61.72,6200.0,53.4918,53.5351,53.4657,53.5351,6200.0
2012-05-18 10:50:00,61.7,61.78,61.69,61.78,6100.0,53.5178,53.5872,53.5091,53.5872,6100.0
2012-05-18 10:55:00,61.81,61.81,61.71,61.72,12800.0,53.6132,53.6132,53.5265,53.5351,12800.0
2012-05-18 11:00:00,61.73,61.76,61.64,61.68,5800.0,53.5438,53.5698,53.4657,53.5004,5800.0
2012-05-18 11:05:00,61.67,61.68,61.54,61.55,14700.0,53.4918,53.5004,53.379,53.3877,14700.0
2012-05-18 11:10:00,61.55,61.64,61.55,61.57,25800.0,53.3877,53.4657,53.3877,53.405,25800.0
2012-05-18 11:15:00,61.57,61.59,61.52,61.52,4900.0,53.405,53.4224,53.3617,53.3617,4900.0
2012-05-18 11:20:00,61.53,61.53,61.49,61.5,23400.0,53.3703,53.3703,53.3356,53.3443,23400.0
2012-05-18 11:25:00,61.5,61.57,61.47,61.48,10500.0,53.3443,53.405,53.3183,53.327,10500.0
2012-05-18 11:30:00,61.46,61.53,61.29,61.35,36500.0,53.3096,53.3703,53.1622,53.2142,36500.0
2012-05-18 11:35:00,61.32,61.33,61.2,61.27,66000.0,53.1882,53.1968,53.0841,53.1448,66000.0
2012-05-18 11:40:00,61.27,61.37,61.25,61.37,29800.0,53.1448,53.2315,53.1275,53.2315,29800.0
2012-05-18 11:45:00,61.38,61.38,61.17,61.18,102400.0,53.2402,53.2402,53.0581,53.0667,102400.0
2012-05-18 11:50:00,61.17,61.17,61.08,61.09,30300.0,53.0581,53.0581,52.98,52.9887,30300.0
2012-05-18 11:55:00,61.09,61.19,61.04,61.17,44200.0,52.9887,53.0754,52.9453,53.0581,44200.0
2012-05-18 12:00:00,61.18,61.34,61.17,61.34,20900.0,53.0667,53.2055,53.0581,53.2055,20900.0
2012-05-18 12:05:00,61.31,61.36,61.29,61.35,13700.0,53.1795,53.2229,53.1622,53.2142,13700.0
2012-05-18 12:10:00,61.35,61.42,61.35,61.41,12900.0,53.2142,53.2749,53.2142,53.2662,12900.0
2012-05-18 12:15:00,61.39,61.39,61.3,61.34,9400.0,53.2489,53.2489,53.1708,53.2055,9400.0
2012-05-18 12:20:00,61.35,61.38,61.31,61.36,8500.0,53.2142,53.2402,53.1795,53.2229,8500.0
2012-05-18 12:25:00,61.37,61.46,61.37,61.46,13100.0,53.2315,53.3096,53.2315,53.3096,13100.0
2012-05-18 12:30:00,61.47,61.49,61.44,61.44,20000.0,53.3183,53.3356,53.2923,53.2923,20000.0
2012-05-18 12:35:00,61.44,61.47,61.42,61.47,11600.0,53.2923,53.3183,53.2749,53.3183,11600.0
2012-05-18 12:40:00,61.49,61.56,61.48,61.48,14500.0,53.3356,53.3963,53.327,53.327,14500.0
2012-05-18 12:45:00,61.48,61.5,61.45,61.49,18700.0,53.327,53.3443,53.3009,53.3356,18700.0
2012-05-18 12:50:00,61.5,61.54,61.45,61.45,8800.0,53.3443,53.379,53.3009,53.3009,8800.0
2012-05-18 12:55:00,61.42,61.47,61.41,61.43,15700.0,53.2749,53.3183,53.2662,53.2836,15700.0
2012-05-18 13:00:00,61.43,61.43,61.35,61.36,14100.0,53.2836,53.2836,53.2142,53.2229,14100.0
2012-05-18 13:05:00,61.35,61.36,61.31,61.34,25000.0,53.2142,53.2229,53.1795,53.2055,25000.0
2012-05-18 13:10:00,61.33,61.39,61.33,61.35,25500.0,53.1968,53.2489,53.1968,53.2142,25500.0
2012-05-18 13:15:00,61.35,61.46,61.35,61.4,15400.0,53.2142,53.3096,53.2142,53.2576,15400.0
2012-05-18 13:20:00,61.4,61.4,61.32,61.33,10700.0,53.2576,53.2576,53.1882,53.1968,10700.0
2012-05-18 13:25:00,61.33,61.35,61.31,61.34,25900.0,53.1968,53.2142,53.1795,53.2055,25900.0
2012-05-18 13:30:00,61.35,61.35,61.31,61.33,12100.0,53.2142,53.2142,53.1795,53.1968,12100.0
2012-05-18 13:35:00,61.33,61.36,61.23,61.24,13000.0,53.1968,53.2229,53.1101,53.1188,13000.0
2012-05-18 13:40:00,61.23,61.27,61.23,61.25,15000.0,53.1101,53.1448,53.1101,53.1275,15000.0
2012-05-18 13:45:00,61.23,61.24,61.19,61.24,29400.0,53.1101,53.1188,53.0754,53.1188,29400.0
2012-05-18 13:50:00,61.24,61.27,61.15,61.19,25400.0,53.1188,53.1448,53.0407,53.0754,25400.0
2012-05-18 13:55:00,61.19,61.22,61.15,61.16,41800.0,53.0754,53.1014,53.0407,53.0494,41800.0
2012-05-18 14:00:00,61.15,61.16,61.13,61.16,41900.0,53.0407,53.0494,53.0234,53.0494,41900.0
2012-05-18 14:05:00,61.16,61.18,61.08,61.1,51100.0,53.0494,53.0667,52.98,52.9973,51100.0
2012-05-18 14:10:00,61.1,61.19,61.09,61.19,34800.0,52.9973,53.0754,52.9887,53.0754,34800.0
2012-05-18 14:15:00,61.19,61.2,61.08,61.09,39700.0,53.0754,53.0841,52.98,52.9887,39700.0
2012-05-18 14:20:00,61.08,61.12,61.06,61.06,51600.0,52.98,53.0147,52.9627,52.9627,51600.0
2012-05-18 14:25:00,61.07,61.12,61.02,61.12,73000.0,52.9713,53.0147,52.928,53.0147,73000.0
2012-05-18 14:30:00,61.11,61.12,60.97,61.0,70400.0,53.006,53.0147,52.8846,52.9106,70400.0
2012-05-18 14:35:00,61.0,61.07,61.0,61.0,69800.0,52.9106,52.9713,52.9106,52.9106,69800.0
2012-05-18 14:40:00,60.99,61.01,60.9,60.92,35400.0,52.9019,52.9193,52.8239,52.8412,35400.0
2012-05-18 14:45:00,60.95,61.0,60.95,60.99,14400.0,52.8672,52.9106,52.8672,52.9019,14400.0
2012-05-18 14:50:00,61.0,61.07,61.0,61.02,39900.0,52.9106,52.9713,52.9106,52.928,39900.0
2012-05-18 14:55:00,61.02,61.02,60.96,60.99,40200.0,52.928,52.928,52.8759,52.9019,40200.0
2012-05-18 15:00:00,60.98,61.03,60.91,60.99,31700.0,52.8933,52.9366,52.8325,52.9019,31700.0
2012-05-18 15:05:00,60.99,61.07,60.99,61.06,37100.0,52.9019,52.9713,52.9019,52.9627,37100.0
2012-05-18 15:10:00,61.08,61.15,61.07,61.09,32500.0,52.98,53.0407,52.9713,52.9887,32500.0
2012-05-18 15:15:00,61.09,61.12,61.07,61.08,18700.0,52.9887,53.0147,52.9713,52.98,18700.0
2012-05-18 15:20:00,61.09,61.09,60.94,60.94,25800.0,52.9887,52.9887,52.8586,52.8586,25800.0
2012-05-18 15:25:00,60.94,60.98,60.89,60.91,15000.0,52.8586,52.8933,52.8152,52.8325,15000.0
2012-05-18 15:30:00,60.91,60.94,60.8,60.83,39500.0,52.8325,52.8586,52.7371,52.7632,39500.0
2012-05-18 15:35:00,60.84,60.89,60.8,60.86,19500.0,52.7718,52.8152,52.7371,52.7892,19500.0
2012-05-18 15:40:00,60.83,60.84,60.75,60.75,63000.0,52.7632,52.7718,52.6938,52.6938,63000.0
2012-05-18 15:45:00,60.75,60.84,60.74,60.77,136900.0,52.6938,52.7718,52.6851,52.7111,136900.0
2012-05-18 15:50:00,60.78,60.79,60.72,60.74,24000.0,52.7198,52.7285,52.6677,52.6851,24000.0
2012-05-18 15:55:00,60.74,60.88,60.73,60.84,101000.0,52.6851,52.8065,52.6764,52.7718,101000.0
2012-05-21 09:30:00,60.93,61.13,60.93,61.12,66700.0,52.8499,53.0234,52.8499,53.0147,66700.0
2012-05-21 09:35:00,61.12,61.22,61.04,61.2,81700.0,53.0147,53.1014,52.9453,53.0841,81700.0
2012-05-21 09:40:00,61.2,61.21,61.12,61.19,24500.0,53.0841,53.0928,53.0147,53.0754,24500.0
2012-05-21 09:45:00,61.21,61.21,61.13,61.15,14400.0,53.0928,53.0928,53.0234,53.0407,14400.0
2012-05-21 09:50:00,61.16,61.16,60.95,60.95,22300.0,53.0494,53.0494,52.8672,52.8672,22300.0
2012-05-21 09:55:00,60.97,61.16,60.95,61.16,67200.0,52.8846,53.0494,52.8672,53.0494,67200.0
2012-05-21 10:00:00,61.14,61.21,61.1,61.21,29300.0,53.032,53.0928,52.9973,53.0928,29300.0
2012-05-21 10:05:00,61.21,61.27,61.14,61.26,32200.0,53.0928,53.1448,53.032,53.1361,32200.0
2012-05-21 10:10:00,61.26,61.26,61.18,61.24,62100.0,53.1361,53.1361,53.0667,53.1188,62100.0
2012-05-21 10:15:00,61.24,61.42,61.23,61.4,30300.0,53.1188,53.2749,53.1101,53.2576,30300.0
2012-05-21 10:20:00,61.4,61.41,61.34,61.34,18100.0,53.2576,53.2662,53.2055,53.2055,18100.0
2012-05-21 10:25:00,61.34,61.49,61.34,61.47,22800.0,53.2055,53.3356,53.2055,53.3183,22800.0
2012-05-21 10:30:00,61.47,61.61,61.47,61.61,29000.0,53.3183,53.4397,53.3183,53.4397,29000.0
2012-05-21 10:35:00,61.6,61.63,61.59,61.59,6300.0,53.431,53.4571,53.4224,53.4224,6300.0
2012-05-21 10:40:00,61.6,61.64,61.58,61.61,5400.0,53.431,53.4657,53.4137,53.4397,5400.0
2012-05-21 10:45:00,61.62,61.67,61.6,61.67,9800.0,53.4484,53.4918,53.431,53.4918,9800.0
2012-05-21 10:50:00,61.63,61.74,61.63,61.74,8500.0,53.4571,53.5525,53.4571,53.5525,8500.0
2012-05-21 10:55:00,61.73,61.78,61.71,61.72,206300.0,53.5438,53.5872,53.5265,53.5351,206300.0
2012-05-21 11:00:00,61.73,61.73,61.65,61.65,74200.0,53.5438,53.5438,53.4744,53.4744,74200.0
2012-05-21 11:05:00,61.66,61.71,61.63,61.63,11400.0,53.4831,53.5265,53.4571,53.4571,11400.0
2012-05-21 11:10:00,61.62,61.68,61.59,61.65,7100.0,53.4484,53.5004,53.4224,53.4744,7100.0
2012-05-21 11:15:00,61.66,61.72,61.65,61.7,8400.0,53.4831,53.5351,53.4744,53.5178,8400.0
2012-05-21 11:20:00,61.68,61.68,61.63,61.65,12500.0,53.5004,53.5004,53.4571,53.4744,12500.0
2012-05-21 11:25:00,61.66,61.66,61.61,61.65,8000.0,53.4831,53.4831,53.4397,53.4744,8000.0
2012-05-21 11:30:00,61.66,61.66,61.6,61.61,10700.0,53.4831,53.4831,53.431,53.4397,10700.0
2012-05-21 11:35:00,61.61,61.69,61.59,61.62,10100.0,53.4397,53.5091,53.4224,53.4484,10100.0
2012-05-21 11:40:00,61.63,61.64,61.61,61.64,13700.0,53.4571,53.4657,53.4397,53.4657,13700.0
2012-05-21 11:45:00,61.64,61.68,61.64,61.67,16100.0,53.4657,53.5004,53.4657,53.4918,16100.0
2012-05-21 11:50:00,61.67,61.7,61.67,61.68,19400.0,53.4918,53.5178,53.4918,53.5004,19400.0
2012-05-21 11:55:00,61.68,61.7,61.65,61.67,13200.0,53.5004,53.5178,53.4744,53.4918,13200.0
2012-05-21 12:00:00,61.66,61.74,61.63,61.73,18100.0,53.4831,53.5525,53.4571,53.5438,18100.0
2012-05-21 12:05:00,61.72,61.76,61.69,61.72,29600.0,53.5351,53.5698,53.5091,53.5351,29600.0
2012-05-21 12:10:00,61.73,61.77,61.73,61.76,18400.0,53.5438,53.5785,53.5438,53.5698,18400.0
2012-05-21 12:15:00,61.76,61.83,61.76,61.83,53000.0,53.5698,53.6305,53.5698,53.6305,53000.0
2012-05-21 12:20:00,61.84,61.89,61.84,61.87,16900.0,53.6392,53.6826,53.6392,53.6652,16900.0
2012-05-21 12:25:00,61.86,61.95,61.86,61.95,22600.0,53.6566,53.7346,53.6566,53.7346,22600.0
2012-05-21 12:30:00,61.95,61.96,61.9,61.91,74400.0,53.7346,53.7433,53.6913,53.6999,74400.0
2012-05-21 12:35:00,61.92,61.96,61.91,61.94,12700.0,53.7086,53.7433,53.6999,53.726,12700.0
2012-05-21 12:40:00,61.94,61.95,61.9,61.9,47400.0,53.726,53.7346,53.6913,53.6913,47400.0
2012-05-21 12:45:00,61.9,61.91,61.87,61.88,18100.0,53.6913,53.6999,53.6652,53.6739,18100.0
2012-05-21 12:50:00,61.88,61.88,61.83,61.86,20400.0,53.6739,53.6739,53.6305,53.6566,20400.0
2012-05-21 12:55:00,61.86,61.87,61.81,61.87,23700.0,53.6566,53.6652,53.6132,53.6652,23700.0
2012-05-21 13:00:00,61.87,61.9,61.86,61.88,33000.0,53.6652,53.6913,53.6566,53.6739,33000.0
2012-05-21 13:05:00,61.88,61.92,61.85,61.92,40100.0,53.6739,53.7086,53.6479,53.7086,40100.0
2012-05-21 13:10:00,61.92,61.96,61.85,61.85,32700.0,53.7086,53.7433,53.6479,53.6479,32700.0
2012-05-21 13:15:00,61.87,61.9,61.86,61.88,36200.0,53.6652,53.6913,53.6566,53.6739,36200.0
2012-05-21 13:20:00,61.88,61.92,61.88,61.92,16900.0,53.6739,53.7086,53.6739,53.7086,16900.0
2012-05-21 13:25:00,61.92,61.93,61.91,61.92,19500.0,53.7086,53.7173,53.6999,53.7086,19500.0
2012-05-21 13:30:00,61.92,61.95,61.91,61.91,23000.0,53.7086,53.7346,53.6999,53.6999,23000.0
2012-05-21 13:35:00,61.91,61.96,61.91,61.95,17100.0,53.6999,53.7433,53.6999,53.7346,17100.0
2012-05-21 13:40:00,61.94,61.98,61.92,61.97,21700.0,53.726,53.7606,53.7086,53.752,21700.0
2012-05-21 13:45:00,61.96,62.03,61.96,62.0,23400.0,53.7433,53.804,53.7433,53.778,23400.0
2012-05-21 13:50:00,62.0,62.0,61.94,61.96,18000.0,53.778,53.778,53.726,53.7433,18000.0
2012-05-21 13:55:00,61.98,62.0,61.96,61.98,20100.0,53.7606,53.778,53.7433,53.7606,20100.0
2012-05-21 14:00:00,61.98,62.0,61.88,61.89,13300.0,53.7606,53.778,53.6739,53.6826,13300.0
2012-05-21 14:05:00,61.88,61.92,61.85,61.91,20000.0,53.6739,53.7086,53.6479,53.6999,20000.0
2012-05-21 14:10:00,61.91,61.92,61.88,61.92,13000.0,53.6999,53.7086,53.6739,53.7086,13000.0
2012-05-21 14:15:00,61.91,61.95,61.89,61.95,17400.0,53.6999,53.7346,53.6826,53.7346,17400.0
2012-05-21 14:20:00,61.98,62.04,61.94,61.96,32300.0,53.7606,53.8127,53.726,53.7433,32300.0
2012-05-21 14:25:00,61.96,61.96,61.92,61.92,93900.0,53.7433,53.7433,53.7086,53.7086,93900.0
2012-05-21 14:30:00,61.92,61.95,61.91,61.95,28200.0,53.7086,53.7346,53.6999,53.7346,28200.0
2012-05-21 14:35:00,61.95,61.98,61.93,61.94,15000.0,53.7346,53.7606,53.7173,53.726,15000.0
2012-05-21 14:40:00,61.93,61.98,61.93,61.96,11200.0,53.7173,53.7606,53.7173,53.7433,11200.0
2012-05-21 14:45:00,61.96,61.99,61.94,61.98,13100.0,53.7433,53.7693,53.726,53.7606,13100.0
2012-05-21 14:50:00,61.99,62.05,61.98,62.04,16200.0,53.7693,53.8214,53.7606,53.8127,16200.0
2012-05-21 14:55:00,62.04,62.1,62.03,62.06,22000.0,53.8127,53.8647,53.804,53.83,22000.0
2012-05-21 15:00:00,62.07,62.12,62.06,62.09,17800.0,53.8387,53.8821,53.83,53.8561,17800.0
2012-05-21 15:05:00,62.09,62.12,62.09,62.11,18000.0,53.8561,53.8821,53.8561,53.8734,18000.0
2012-05-21 15:10:00,62.09,62.11,62.07,62.1,19100.0,53.8561,53.8734,53.8387,53.8647,19100.0
2012-05-21 15:15:00,62.1,62.17,62.09,62.17,19400.0,53.8647,53.9255,53.8561,53.9255,19400.0
2012-05-21 15:20:00,62.17,62.23,62.16,62.21,15400.0,53.9255,53.9775,53.9168,53.9601,15400.0
2012-05-21 15:25:00,62.21,62.22,62.19,62.19,24500.0,53.9601,53.9688,53.9428,53.9428,24500.0
2012-05-21 15:30:00,62.17,62.19,62.13,62.19,12800.0,53.9255,53.9428,53.8908,53.9428,12800.0
2012-05-21 15:35:00,62.19,62.2,62.13,62.17,14600.0,53.9428,53.9515,53.8908,53.9255,14600.0
2012-05-21 15:40:00,62.17,62.18,62.14,62.17,34300.0,53.9255,53.9341,53.8994,53.9255,34300.0
2012-05-21 15:45:00,62.17,62.23,62.16,62.21,51800.0,53.9255,53.9775,53.9168,53.9601,51800.0
2012-05-21 15:50:00,62.21,62.24,62.2,62.22,16900.0,53.9601,53.9862,53.9515,53.9688,16900.0
2012-05-21 15:55:00,62.22,62.25,62.21,62.22,130100.0,53.9688,53.9948,53.9601,53.9688,130100.0
2012-05-22 09:30:00,62.38,62.42,62.3,62.33,23200.0,54.1076,54.1423,54.0382,54.0642,23200.0
2012-05-22 09:35:00,62.36,62.36,62.22,62.22,43900.0,54.0903,54.0903,53.9688,53.9688,43900.0
2012-05-22 09:40:00,62.21,62.37,62.21,62.37,53200.0,53.9601,54.0989,53.9601,54.0989,53200.0
2012-05-22 09:45:00,62.36,62.42,62.33,62.37,71500.0,54.0903,54.1423,54.0642,54.0989,71500.0
2012-05-22 09:50:00,62.38,62.48,62.36,62.45,38600.0,54.1076,54.1943,54.0903,54.1683,38600.0
2012-05-22 09:55:00,62.46,62.46,62.32,62.33,22400.0,54.177,54.177,54.0556,54.0642,22400.0
2012-05-22 10:00:00,62.35,62.49,62.33,62.49,20400.0,54.0816,54.203,54.0642,54.203,20400.0
2012-05-22 10:05:00,62.5,62.59,62.48,62.57,70500.0,54.2117,54.2898,54.1943,54.2724,70500.0
2012-05-22 10:10:00,62.57,62.6,62.55,62.59,119500.0,54.2724,54.2984,54.2551,54.2898,119500.0
2012-05-22 10:15:00,62.59,62.68,62.59,62.68,93700.0,54.2898,54.3678,54.2898,54.3678,93700.0
2012-05-22 10:20:00,62.68,62.71,62.62,62.62,69000.0,54.3678,54.3938,54.3158,54.3158,69000.0
2012-05-22 10:25:00,62.63,62.66,62.6,62.62,9000.0,54.3245,54.3505,54.2984,54.3158,9000.0
2012-05-22 10:30:00,62.66,62.7,62.64,62.69,7700.0,54.3505,54.3852,54.3331,54.3765,7700.0
2012-05-22 10:35:00,62.68,62.71,62.65,62.67,16300.0,54.3678,54.3938,54.3418,54.3591,16300.0
2012-05-22 10:40:00,62.71,62.76,62.69,62.7,28200.0,54.3938,54.4372,54.3765,54.3852,28200.0
2012-05-22 10:45:00,62.71,62.74,62.68,62.72,69100.0,54.3938,54.4199,54.3678,54.4025,69100.0
2012-05-22 10:50:00,62.72,62.72,62.63,62.65,16300.0,54.4025,54.4025,54.3245,54.3418,16300.0
2012-05-22 10:55:00,62.64,62.71,62.63,62.7,10400.0,54.3331,54.3938,54.3245,54.3852,10400.0
2012-05-22 11:00:00,62.7,62.75,62.69,62.7,24000.0,54.3852,54.4285,54.3765,54.3852,24000.0
2012-05-22 11:05:00,62.7,62.73,62.68,62.7,46100.0,54.3852,54.4112,54.3678,54.3852,46100.0
2012-05-22 11:10:00,62.7,62.74,62.65,62.65,26500.0,54.3852,54.4199,54.3418,54.3418,26500.0
2012-05-22 11:15:00,62.66,62.71,62.66,62.71,13700.0,54.3505,54.3938,54.3505,54.3938,13700.0
2012-05-22 11:20:00,62.72,62.75,62.71,62.75,22700.0,54.4025,54.4285,54.3938,54.4285,22700.0
2012-05-22 11:25:00,62.74,62.75,62.71,62.72,10600.0,54.4199,54.4285,54.3938,54.4025,10600.0
2012-05-22 11:30:00,62.72,62.74,62.69,62.73,16900.0,54.4025,54.4199,54.3765,54.4112,16900.0
2012-05-22 11:35:00,62.72,62.72,62.66,62.66,29800.0,54.4025,54.4025,54.3505,54.3505,29800.0
2012-05-22 11:40:00,62.66,62.68,62.62,62.62,13900.0,54.3505,54.3678,54.3158,54.3158,13900.0
2012-05-22 11:45:00,62.63,62.64,62.61,62.64,12900.0,54.3245,54.3331,54.3071,54.3331,12900.0
2012-05-22 11:50:00,62.64,62.65,62.63,62.63,30300.0,54.3331,54.3418,54.3245,54.3245,30300.0
2012-05-22 11:55:00,62.64,62.65,62.54,62.54,20400.0,54.3331,54.3418,54.2464,54.2464,20400.0
2012-05-22 12:00:00,62.55,62.56,62.46,62.48,78900.0,54.2551,54.2637,54.177,54.1943,78900.0
2012-05-22 12:05:00,62.48,62.48,62.35,62.35,54800.0,54.1943,54.1943,54.0816,54.0816,54800.0
2012-05-22 12:10:00,62.34,62.43,62.33,62.43,19400.0,54.0729,54.151,54.0642,54.151,19400.0
2012-05-22 12:15:00,62.44,62.45,62.39,62.44,18700.0,54.1596,54.1683,54.1163,54.1596,18700.0
2012-05-22 12:20:00,62.46,62.54,62.45,62.54,12900.0,54.177,54.2464,54.1683,54.2464,12900.0
2012-05-22 12:25:00,62.51,62.54,62.5,62.53,131300.0,54.2204,54.2464,54.2117,54.2377,131300.0
2012-05-22 12:30:00,62.52,62.54,62.48,62.5,11800.0,54.229,54.2464,54.1943,54.2117,11800.0
2012-05-22 12:35:00,62.49,62.51,62.47,62.5,23400.0,54.203,54.2204,54.1857,54.2117,23400.0
2012-05-22 12:40:00,62.51,62.54,62.5,62.5,22500.0,54.2204,54.2464,54.2117,54.2117,22500.0
2012-05-22 12:45:00,62.49,62.59,62.49,62.58,20300.0,54.203,54.2898,54.203,54.2811,20300.0
2012-05-22 12:50:00,62.58,62.58,62.54,62.54,14300.0,54.2811,54.2811,54.2464,54.2464,14300.0
2012-05-22 12:55:00,62.55,62.56,62.53,62.54,15200.0,54.2551,54.2637,54.2377,54.2464,15200.0
2012-05-22 13:00:00,62.55,62.62,62.54,62.6,17700.0,54.2551,54.3158,54.2464,54.2984,17700.0
2012-05-22 13:05:00,62.6,62.6,62.58,62.59,23300.0,54.2984,54.2984,54.2811,54.2898,23300.0
2012-05-22 13:10:00,62.6,62.6,62.57,62.58,21200.0,54.2984,54.2984,54.2724,54.2811,21200.0
2012-05-22 13:15:00,62.58,62.58,62.45,62.48,14000.0,54.2811,54.2811,54.1683,54.1943,14000.0
2012-05-22 13:20:00,62.48,62.52,62.45,62.51,11700.0,54.1943,54.229,54.1683,54.2204,11700.0
2012-05-22 13:25:00,62.51,62.51,62.43,62.43,10700.0,54.2204,54.2204,54.151,54.151,10700.0
2012-05-22 13:30:00,62.42,62.51,62.39,62.51,14100.0,54.1423,54.2204,54.1163,54.2204,14100.0
2012-05-22 13:35:00,62.49,62.49,62.44,62.44,9400.0,54.203,54.203,54.1596,54.1596,9400.0
2012-05-22 13:40:00,62.46,62.46,62.36,62.38,16800.0,54.177,54.177,54.0903,54.1076,16800.0
2012-05-22 13:45:00,62.37,62.38,62.32,62.38,6700.0,54.0989,54.1076,54.0556,54.1076,6700.0
2012-05-22 13:50:00,62.39,62.4,62.35,62.4,6700.0,54.1163,54.125,54.0816,54.125,6700.0
2012-05-22 13:55:00,62.4,62.42,62.38,62.41,5700.0,54.125,54.1423,54.1076,54.1336,5700.0
2012-05-22 14:00:00,62.42,62.52,62.41,62.5,9200.0,54.1423,54.229,54.1336,54.2117,9200.0
2012-05-22 14:05:00,62.49,62.54,62.48,62.51,4100.0,54.203,54.2464,54.1943,54.2204,4100.0
2012-05-22 14:10:00,62.52,62.53,62.43,62.46,11700.0,54.229,54.2377,54.151,54.177,11700.0
2012-05-22 14:15:00,62.47,62.48,62.42,62.45,11400.0,54.1857,54.1943,54.1423,54.1683,11400.0
2012-05-22 14:20:00,62.46,62.55,62.46,62.55,20200.0,54.177,54.2551,54.177,54.2551,20200.0
2012-05-22 14:25:00,62.56,62.57,62.52,62.52,17300.0,54.2637,54.2724,54.229,54.229,17300.0
2012-05-22 14:30:00,62.5,62.54,62.36,62.4,44600.0,54.2117,54.2464,54.0903,54.125,44600.0
2012-05-22 14:35:00,62.41,62.42,62.38,62.41,18800.0,54.1336,54.1423,54.1076,54.1336,18800.0
2012-05-22 14:40:00,62.41,62.45,62.39,62.44,14800.0,54.1336,54.1683,54.1163,54.1596,14800.0
2012-05-22 14:45:00,62.43,62.45,62.37,62.45,14300.0,54.151,54.1683,54.0989,54.1683,14300.0
2012-05-22 14:50:00,62.45,62.49,62.4,62.4,8900.0,54.1683,54.203,54.125,54.125,8900.0
2012-05-22 14:55:00,62.41,62.45,62.39,62.4,32600.0,54.1336,54.1683,54.1163,54.125,32600.0
2012-05-22 15:00:00,62.4,62.45,62.37,62.44,30400.0,54.125,54.1683,54.0989,54.1596,30400.0
2012-05-22 15:05:00,62.43,62.45,62.4,62.41,15600.0,54.151,54.1683,54.125,54.1336,15600.0
2012-05-22 15:10:00,62.39,62.4,62.33,62.35,17600.0,54.1163,54.125,54.0642,54.0816,17600.0
2012-05-22 15:15:00,62.34,62.39,62.25,62.25,44800.0,54.0729,54.1163,53.9948,53.9948,44800.0
2012-05-22 15:20:00,62.25,62.26,62.19,62.21,45300.0,53.9948,54.0035,53.9428,53.9601,45300.0
2012-05-22 15:25:00,62.21,62.26,62.15,62.15,38800.0,53.9601,54.0035,53.9081,53.9081,38800.0
2012-05-22 15:30:00,62.15,62.16,62.05,62.06,52500.0,53.9081,53.9168,53.8214,53.83,52500.0
2012-05-22 15:35:00,62.04,62.12,62.0,62.02,36700.0,53.8127,53.8821,53.778,53.7953,36700.0
2012-05-22 15:40:00,62.03,62.08,61.96,61.97,34200.0,53.804,53.8474,53.7433,53.752,34200.0
2012-05-22 15:45:00,61.97,62.05,61.86,61.88,45600.0,53.752,53.8214,53.6566,53.6739,45600.0
2012-05-22 15:50:00,61.88,62.07,61.88,62.05,43400.0,53.6739,53.8387,53.6739,53.8214,43400.0
2012-05-22 15:55:00,62.04,62.21,61.99,62.21,71200.0,53.8127,53.9601,53.7693,53.9601,71200.0
2012-05-23 09:30:00,61.85,61.88,61.76,61.83,37500.0,53.6479,53.6739,53.5698,53.6305,37500.0
2012-05-23 09:35:00,61.83,61.83,61.71,61.75,25900.0,53.6305,53.6305,53.5265,53.5611,25900.0
2012-05-23 09:40:00,61.74,61.75,61.7,61.7,9400.0,53.5525,53.5611,53.5178,53.5178,9400.0
2012-05-23 09:45:00,61.68,61.82,61.66,61.67,11800.0,53.5004,53.6219,53.4831,53.4918,11800.0
2012-05-23 09:50:00,61.67,61.8,61.64,61.78,6300.0,53.4918,53.6045,53.4657,53.5872,6300.0
2012-05-23 09:55:00,61.8,61.96,61.8,61.93,16900.0,53.6045,53.7433,53.6045,53.7173,16900.0
2012-05-23 10:00:00,61.96,62.02,61.83,61.84,49400.0,53.7433,53.7953,53.6305,53.6392,49400.0
2012-05-23 10:05:00,61.82,61.93,61.82,61.83,6000.0,53.6219,53.7173,53.6219,53.6305,6000.0
2012-05-23 10:10:00,61.86,61.87,61.74,61.79,9100.0,53.6566,53.6652,53.5525,53.5958,9100.0
2012-05-23 10:15:00,61.83,61.85,61.67,61.7,12400.0,53.6305,53.6479,53.4918,53.5178,12400.0
2012-05-23 10:20:00,61.67,61.7,61.59,61.61,13200.0,53.4918,53.5178,53.4224,53.4397,13200.0
2012-05-23 10:25:00,61.62,61.68,61.54,61.65,18300.0,53.4484,53.5004,53.379,53.4744,18300.0
2012-05-23 10:30:00,61.66,61.67,61.57,61.59,25500.0,53.4831,53.4918,53.405,53.4224,25500.0
2012-05-23 10:35:00,61.59,61.62,61.45,61.46,31500.0,53.4224,53.4484,53.3009,53.3096,31500.0
2012-05-23 10:40:00,61.46,61.53,61.46,61.53,9400.0,53.3096,53.3703,53.3096,53.3703,9400.0
2012-05-23 10:45:00,61.52,61.53,61.37,61.42,14700.0,53.3617,53.3703,53.2315,53.2749,14700.0
2012-05-23 10:50:00,61.43,61.51,61.41,61.51,10400.0,53.2836,53.353,53.2662,53.353,10400.0
2012-05-23 10:55:00,61.5,61.54,61.44,61.44,18500.0,53.3443,53.379,53.2923,53.2923,18500.0
2012-05-23 11:00:00,61.44,61.45,61.4,61.42,9000.0,53.2923,53.3009,53.2576,53.2749,9000.0
2012-05-23 11:05:00,61.42,61.56,61.42,61.55,10300.0,53.2749,53.3963,53.2749,53.3877,10300.0
2012-05-23 11:10:00,61.55,61.58,61.47,61.53,34600.0,53.3877,53.4137,53.3183,53.3703,34600.0
2012-05-23 11:15:00,61.54,61.6,61.52,61.54,12300.0,53.379,53.431,53.3617,53.379,12300.0
2012-05-23 11:20:00,61.55,61.59,61.52,61.56,11200.0,53.3877,53.4224,53.3617,53.3963,11200.0
2012-05-23 11:25:00,61.57,61.57,61.48,61.49,6100.0,53.405,53.405,53.327,53.3356,6100.0
2012-05-23 11:30:00,61.49,61.59,61.49,61.5,17700.0,53.3356,53.4224,53.3356,53.3443,17700.0
2012-05-23 11:35:00,61.48,61.48,61.39,61.46,10200.0,53.327,53.327,53.2489,53.3096,10200.0
2012-05-23 11:40:00,61.48,61.55,61.46,61.49,13400.0,53.327,53.3877,53.3096,53.3356,13400.0
2012-05-23 11:45:00,61.49,61.49,61.41,61.44,9600.0,53.3356,53.3356,53.2662,53.2923,9600.0
2012-05-23 11:50:00,61.45,61.47,61.43,61.45,13200.0,53.3009,53.3183,53.2836,53.3009,13200.0
2012-05-23 11:55:00,61.44,61.46,61.39,61.42,15900.0,53.2923,53.3096,53.2489,53.2749,15900.0
2012-05-23 12:00:00,61.42,61.43,61.3,61.32,25600.0,53.2749,53.2836,53.1708,53.1882,25600.0
2012-05-23 12:05:00,61.31,61.35,61.28,61.34,11600.0,53.1795,53.2142,53.1535,53.2055,11600.0
2012-05-23 12:10:00,61.34,61.35,61.31,61.35,17700.0,53.2055,53.2142,53.1795,53.2142,17700.0
2012-05-23 12:15:00,61.33,61.42,61.33,61.4,16800.0,53.1968,53.2749,53.1968,53.2576,16800.0
2012-05-23 12:20:00,61.42,61.42,61.32,61.33,13300.0,53.2749,53.2749,53.1882,53.1968,13300.0
2012-05-23 12:25:00,61.35,61.35,61.28,61.31,30300.0,53.2142,53.2142,53.1535,53.1795,30300.0
2012-05-23 12:30:00,61.31,61.37,61.3,61.37,20700.0,53.1795,53.2315,53.1708,53.2315,20700.0
2012-05-23 12:35:00,61.35,61.4,61.35,61.4,21100.0,53.2142,53.2576,53.2142,53.2576,21100.0
2012-05-23 12:40:00,61.4,61.44,61.38,61.44,7300.0,53.2576,53.2923,53.2402,53.2923,7300.0
2012-05-23 12:45:00,61.43,61.5,61.43,61.49,8600.0,53.2836,53.3443,53.2836,53.3356,8600.0
2012-05-23 12:50:00,61.48,61.49,61.45,61.46,3500.0,53.327,53.3356,53.3009,53.3096,3500.0
2012-05-23 12:55:00,61.45,61.46,61.39,61.42,27200.0,53.3009,53.3096,53.2489,53.2749,27200.0
2012-05-23 13:00:00,61.42,61.49,61.42,61.45,27600.0,53.2749,53.3356,53.2749,53.3009,27600.0
2012-05-23 13:05:00,61.45,61.46,61.42,61.44,10000.0,53.3009,53.3096,53.2749,53.2923,10000.0
2012-05-23 13:10:00,61.45,61.53,61.45,61.5,6600.0,53.3009,53.3703,53.3009,53.3443,6600.0
2012-05-23 13:15:00,61.5,61.54,61.48,61.48,8700.0,53.3443,53.379,53.327,53.327,8700.0
2012-05-23 13:20:00,61.5,61.62,61.5,61.57,21600.0,53.3443,53.4484,53.3443,53.405,21600.0
2012-05-23 13:25:00,61.57,61.64,61.57,61.64,30100.0,53.405,53.4657,53.405,53.4657,30100.0
2012-05-23 13:30:00,61.65,61.68,61.6,61.61,10300.0,53.4744,53.5004,53.431,53.4397,10300.0
2012-05-23 13:35:00,61.61,61.71,61.61,61.7,7300.0,53.4397,53.5265,53.4397,53.5178,7300.0
2012-05-23 13:40:00,61.7,61.73,61.67,61.69,10500.0,53.5178,53.5438,53.4918,53.5091,10500.0
2012-05-23 13:45:00,61.69,61.79,61.69,61.78,18400.0,53.5091,53.5958,53.5091,53.5872,18400.0
2012-05-23 13:50:00,61.78,61.78,61.69,61.71,12000.0,53.5872,53.5872,53.5091,53.5265,12000.0
2012-05-23 13:55:00,61.72,61.8,61.69,61.8,13100.0,53.5351,53.6045,53.5091,53.6045,13100.0
2012-05-23 14:00:00,61.79,61.79,61.68,61.68,7400.0,53.5958,53.5958,53.5004,53.5004,7400.0
2012-05-23 14:05:00,61.69,61.78,61.69,61.77,18700.0,53.5091,53.5872,53.5091,53.5785,18700.0
2012-05-23 14:10:00,61.76,61.76,61.65,61.65,13200.0,53.5698,53.5698,53.4744,53.4744,13200.0
2012-05-23 14:15:00,61.65,61.68,61.55,61.57,9700.0,53.4744,53.5004,53.3877,53.405,9700.0
2012-05-23 14:20:00,61.57,61.61,61.52,61.52,22600.0,53.405,53.4397,53.3617,53.3617,22600.0
2012-05-23 14:25:00,61.53,61.58,61.53,61.53,23500.0,53.3703,53.4137,53.3703,53.3703,23500.0
2012-05-23 14:30:00,61.53,61.63,61.52,61.63,21200.0,53.3703,53.4571,53.3617,53.4571,21200.0
2012-05-23 14:35:00,61.64,61.72,61.64,61.7,19900.0,53.4657,53.5351,53.4657,53.5178,19900.0
2012-05-23 14:40:00,61.69,61.86,61.67,61.78,41400.0,53.5091,53.6566,53.4918,53.5872,41400.0
2012-05-23 14:45:00,61.8,61.81,61.75,61.79,14900.0,53.6045,53.6132,53.5611,53.5958,14900.0
2012-05-23 14:50:00,61.79,61.91,61.79,61.88,22600.0,53.5958,53.6999,53.5958,53.6739,22600.0
2012-05-23 14:55:00,61.87,61.94,61.84,61.93,37200.0,53.6652,53.726,53.6392,53.7173,37200.0
2012-05-23 15:00:00,61.93,61.97,61.85,61.91,19000.0,53.7173,53.752,53.6479,53.6999,19000.0
2012-05-23 15:05:00,61.89,61.99,61.83,61.98,32100.0,53.6826,53.7693,53.6305,53.7606,32100.0
2012-05-23 15:10:00,61.98,62.03,61.94,61.97,30500.0,53.7606,53.804,53.726,53.752,30500.0
2012-05-23 15:15:00,61.99,62.05,61.93,62.05,166900.0,53.7693,53.8214,53.7173,53.8214,166900.0
2012-05-23 15:20:00,62.07,62.12,62.02,62.05,34300.0,53.8387,53.8821,53.7953,53.8214,34300.0
2012-05-23 15:25:00,62.05,62.18,62.05,62.14,87100.0,53.8214,53.9341,53.8214,53.8994,87100.0
2012-05-23 15:30:00,62.16,62.3,62.16,62.29,76500.0,53.9168,54.0382,53.9168,54.0295,76500.0
2012-05-23 15:35:00,62.29,62.42,62.28,62.4,89800.0,54.0295,54.1423,54.0209,54.125,89800.0
2012-05-23 15:40:00,62.39,62.55,62.38,62.52,126600.0,54.1163,54.2551,54.1076,54.229,126600.0
2012-05-23 15:45:00,62.51,62.51,62.43,62.43,36000.0,54.2204,54.2204,54.151,54.151,36000.0
2012-05-23 15:50:00,62.43,62.49,62.31,62.34,84300.0,54.151,54.203,54.0469,54.0729,84300.0
2012-05-23 15:55:00,62.32,62.45,62.32,62.44,100100.0,54.0556,54.1683,54.0556,54.1596,100100.0
2012-05-24 09:30:00,62.63,62.64,62.45,62.45,39400.0,54.3245,54.3331,54.1683,54.1683,39400.0
2012-05-24 09:35:00,62.46,62.46,62.34,62.36,15400.0,54.177,54.177,54.0729,54.0903,15400.0
2012-05-24 09:40:00,62.34,62.46,62.34,62.46,5600.0,54.0729,54.177,54.0729,54.177,5600.0
2012-05-24 09:45:00,62.48,62.48,62.33,62.34,9200.0,54.1943,54.1943,54.0642,54.0729,9200.0
2012-05-24 09:50:00,62.34,62.39,62.24,62.25,14700.0,54.0729,54.1163,53.9862,53.9948,14700.0
2012-05-24 09:55:00,62.23,62.33,62.21,62.32,24500.0,53.9775,54.0642,53.9601,54.0556,24500.0
2012-05-24 10:00:00,62.31,62.38,62.22,62.35,25100.0,54.0469,54.1076,53.9688,54.0816,25100.0
2012-05-24 10:05:00,62.38,62.46,62.36,62.4,31400.0,54.1076,54.177,54.0903,54.125,31400.0
2012-05-24 10:10:00,62.38,62.4,62.34,62.34,7700.0,54.1076,54.125,54.0729,54.0729,7700.0
2012-05-24 10:15:00,62.35,62.43,62.29,62.37,15000.0,54.0816,54.151,54.0295,54.0989,15000.0
2012-05-24 10:20:00,62.36,62.41,62.33,62.36,33100.0,54.0903,54.1336,54.0642,54.0903,33100.0
2012-05-24 10:25:00,62.34,62.46,62.31,62.44,13300.0,54.0729,54.177,54.0469,54.1596,13300.0
2012-05-24 10:30:00,62.43,62.6,62.42,62.57,13300.0,54.151,54.2984,54.1423,54.2724,13300.0
2012-05-24 10:35:00,62.59,62.65,62.57,62.58,22600.0,54.2898,54.3418,54.2724,54.2811,22600.0
2012-05-24 10:40:00,62.59,62.64,62.57,62.57,12300.0,54.2898,54.3331,54.2724,54.2724,12300.0
2012-05-24 10:45:00,62.56,62.57,62.49,62.49,10300.0,54.2637,54.2724,54.203,54.203,10300.0
2012-05-24 10:50:00,62.5,62.56,62.45,62.47,16200.0,54.2117,54.2637,54.1683,54.1857,16200.0
2012-05-24 10:55:00,62.43,62.51,62.43,62.46,9700.0,54.151,54.2204,54.151,54.177,9700.0
2012-05-24 11:00:00,62.47,62.5,62.41,62.43,31200.0,54.1857,54.2117,54.1336,54.151,31200.0
2012-05-24 11:05:00,62.43,62.53,62.43,62.46,10200.0,54.151,54.2377,54.151,54.177,10200.0
2012-05-24 11:10:00,62.48,62.56,62.48,62.54,88200.0,54.1943,54.2637,54.1943,54.2464,88200.0
2012-05-24 11:15:00,62.52,62.61,62.52,62.58,58500.0,54.229,54.3071,54.229,54.2811,58500.0
2012-05-24 11:20:00,62.54,62.58,62.5,62.5,10500.0,54.2464,54.2811,54.2117,54.2117,10500.0
2012-05-24 11:25:00,62.51,62.53,62.47,62.5,5400.0,54.2204,54.2377,54.1857,54.2117,5400.0
2012-05-24 11:30:00,62.48,62.48,62.33,62.36,20700.0,54.1943,54.1943,54.0642,54.0903,20700.0
2012-05-24 11:35:00,62.35,62.37,62.34,62.36,2800.0,54.0816,54.0989,54.0729,54.0903,2800.0
2012-05-24 11:40:00,62.38,62.39,62.32,62.32,6600.0,54.1076,54.1163,54.0556,54.0556,6600.0
2012-05-24 11:45:00,62.3,62.32,62.28,62.32,3500.0,54.0382,54.0556,54.0209,54.0556,3500.0
2012-05-24 11:50:00,62.32,62.35,62.32,62.35,3200.0,54.0556,54.0816,54.0556,54.0816,3200.0
2012-05-24 11:55:00,62.34,62.34,62.26,62.3,31800.0,54.0729,54.0729,54.0035,54.0382,31800.0
2012-05-24 12:00:00,62.32,62.33,62.12,62.14,28600.0,54.0556,54.0642,53.8821,53.8994,28600.0
2012-05-24 12:05:00,62.15,62.18,62.14,62.17,8700.0,53.9081,53.9341,53.8994,53.9255,8700.0
2012-05-24 12:10:00,62.2,62.25,62.13,62.14,10800.0,53.9515,53.9948,53.8908,53.8994,10800.0
2012-05-24 12:15:00,62.12,62.18,62.12,62.14,25000.0,53.8821,53.9341,53.8821,53.8994,25000.0
2012-05-24 12:20:00,62.17,62.18,62.14,62.16,5300.0,53.9255,53.9341,53.8994,53.9168,5300.0
2012-05-24 12:25:00,62.2,62.2,62.13,62.15,26900.0,53.9515,53.9515,53.8908,53.9081,26900.0
2012-05-24 12:30:00,62.14,62.21,62.12,62.18,12800.0,53.8994,53.9601,53.8821,53.9341,12800.0
2012-05-24 12:35:00,62.21,62.24,62.19,62.21,22800.0,53.9601,53.9862,53.9428,53.9601,22800.0
2012-05-24 12:40:00,62.21,62.23,62.19,62.23,4000.0,53.9601,53.9775,53.9428,53.9775,4000.0
2012-05-24 12:45:00,62.21,62.24,62.21,62.24,9500.0,53.9601,53.9862,53.9601,53.9862,9500.0
2012-05-24 12:50:00,62.24,62.25,62.12,62.13,14600.0,53.9862,53.9948,53.8821,53.8908,14600.0
2012-05-24 12:55:00,62.12,62.2,62.12,62.19,8200.0,53.8821,53.9515,53.8821,53.9428,8200.0
2012-05-24 13:00:00,62.21,62.3,62.18,62.29,17000.0,53.9601,54.0382,53.9341,54.0295,17000.0
2012-05-24 13:05:00,62.29,62.32,62.28,62.3,10600.0,54.0295,54.0556,54.0209,54.0382,10600.0
2012-05-24 13:10:00,62.3,62.3,62.25,62.28,5800.0,54.0382,54.0382,53.9948,54.0209,5800.0
2012-05-24 13:15:00,62.31,62.32,62.25,62.25,10800.0,54.0469,54.0556,53.9948,53.9948,10800.0
2012-05-24 13:20:00,62.23,62.28,62.23,62.26,14400.0,53.9775,54.0209,53.9775,54.0035,14400.0
2012-05-24 13:25:00,62.26,62.29,62.11,62.14,23400.0,54.0035,54.0295,53.8734,53.8994,23400.0
2012-05-24 13:30:00,62.13,62.14,62.07,62.13,8800.0,53.8908,53.8994,53.8387,53.8908,8800.0
2012-05-24 13:35:00,62.13,62.16,62.08,62.16,8300.0,53.8908,53.9168,53.8474,53.9168,8300.0
2012-05-24 13:40:00,62.16,62.19,62.14,62.18,6900.0,53.9168,53.9428,53.8994,53.9341,6900.0
2012-05-24 13:45:00,62.17,62.19,62.09,62.11,7600.0,53.9255,53.9428,53.8561,53.8734,7600.0
2012-05-24 13:50:00,62.1,62.11,62.05,62.05,10100.0,53.8647,53.8734,53.8214,53.8214,10100.0
2012-05-24 13:55:00,62.05,62.05,61.97,61.97,36700.0,53.8214,53.8214,53.752,53.752,36700.0
2012-05-24 14:00:00,61.96,62.09,61.95,62.06,20100.0,53.7433,53.8561,53.7346,53.83,20100.0
2012-05-24 14:05:00,62.05,62.08,62.04,62.08,16900.0,53.8214,53.8474,53.8127,53.8474,16900.0
2012-05-24 14:10:00,62.05,62.08,61.97,61.99,13400.0,53.8214,53.8474,53.752,53.7693,13400.0
2012-05-24 14:15:00,61.99,62.04,61.99,62.03,9100.0,53.7693,53.8127,53.7693,53.804,9100.0
2012-05-24 14:20:00,62.05,62.08,62.0,62.08,13100.0,53.8214,53.8474,53.778,53.8474,13100.0
2012-05-24 14:25:00,62.06,62.09,62.05,62.08,4900.0,53.83,53.8561,53.8214,53.8474,4900.0
2012-05-24 14:30:00,62.06,62.16,62.06,62.16,6800.0,53.83,53.9168,53.83,53.9168,6800.0
2012-05-24 14:35:00,62.16,62.17,62.04,62.04,16300.0,53.9168,53.9255,53.8127,53.8127,16300.0
2012-05-24 14:40:00,62.02,62.02,61.94,61.98,14400.0,53.7953,53.7953,53.726,53.7606,14400.0
2012-05-24 14:45:00,61.98,62.04,61.94,62.04,9000.0,53.7606,53.8127,53.726,53.8127,9000.0
2012-05-24 14:50:00,62.03,62.05,61.99,62.03,21300.0,53.804,53.8214,53.7693,53.804,21300.0
2012-05-24 14:55:00,62.04,62.07,61.99,62.0,6100.0,53.8127,53.8387,53.7693,53.778,6100.0
2012-05-24 15:00:00,62.02,62.11,62.02,62.07,16700.0,53.7953,53.8734,53.7953,53.8387,16700.0
2012-05-24 15:05:00,62.06,62.06,62.01,62.02,17400.0,53.83,53.83,53.7867,53.7953,17400.0
2012-05-24 15:10:00,62.03,62.03,61.94,61.98,20500.0,53.804,53.804,53.726,53.7606,20500.0
2012-05-24 15:15:00,61.98,62.04,61.95,62.03,11800.0,53.7606,53.8127,53.7346,53.804,11800.0
2012-05-24 15:20:00,62.02,62.09,61.99,62.08,13200.0,53.7953,53.8561,53.7693,53.8474,13200.0
2012-05-24 15:25:00,62.08,62.29,62.06,62.24,49800.0,53.8474,54.0295,53.83,53.9862,49800.0
2012-05-24 15:30:00,62.28,62.33,62.18,62.19,31800.0,54.0209,54.0642,53.9341,53.9428,31800.0
2012-05-24 15:35:00,62.18,62.23,62.17,62.21,26200.0,53.9341,53.9775,53.9255,53.9601,26200.0
2012-05-24 15:40:00,62.22,62.26,62.18,62.21,25600.0,53.9688,54.0035,53.9341,53.9601,25600.0
2012-05-24 15:45:00,62.24,62.3,62.22,62.28,27900.0,53.9862,54.0382,53.9688,54.0209,27900.0
2012-05-24 15:50:00,62.29,62.39,62.26,62.38,25600.0,54.0295,54.1163,54.0035,54.1076,25600.0
2012-05-24 15:55:00,62.37,62.41,62.34,62.41,82900.0,54.0989,54.1336,54.0729,54.1336,82900.0
2012-05-25 09:30:00,62.43,62.45,62.34,62.41,42900.0,54.151,54.1683,54.0729,54.1336,42900.0
2012-05-25 09:35:00,62.43,62.53,62.39,62.5,32800.0,54.151,54.2377,54.1163,54.2117,32800.0
2012-05-25 09:40:00,62.47,62.47,62.4,62.41,6500.0,54.1857,54.1857,54.125,54.1336,6500.0
2012-05-25 09:45:00,62.37,62.46,62.37,62.46,16500.0,54.0989,54.177,54.0989,54.177,16500.0
2012-05-25 09:50:00,62.45,62.46,62.38,62.46,7500.0,54.1683,54.177,54.1076,54.177,7500.0
2012-05-25 09:55:00,62.47,62.51,62.46,62.47,40200.0,54.1857,54.2204,54.177,54.1857,40200.0
2012-05-25 10:00:00,62.45,62.46,62.38,62.41,23400.0,54.1683,54.177,54.1076,54.1336,23400.0
2012-05-25 10:05:00,62.4,62.42,62.31,62.31,26000.0,54.125,54.1423,54.0469,54.0469,26000.0
2012-05-25 10:10:00,62.27,62.3,62.23,62.27,9500.0,54.0122,54.0382,53.9775,54.0122,9500.0
2012-05-25 10:15:00,62.27,62.33,62.23,62.31,10900.0,54.0122,54.0642,53.9775,54.0469,10900.0
2012-05-25 10:20:00,62.34,62.36,62.3,62.35,17000.0,54.0729,54.0903,54.0382,54.0816,17000.0
2012-05-25 10:25:00,62.36,62.36,62.26,62.35,10400.0,54.0903,54.0903,54.0035,54.0816,10400.0
2012-05-25 10:30:00,62.34,62.44,62.34,62.4,10200.0,54.0729,54.1596,54.0729,54.125,10200.0
2012-05-25 10:35:00,62.44,62.45,62.39,62.39,8100.0,54.1596,54.1683,54.1163,54.1163,8100.0
2012-05-25 10:40:00,62.39,62.39,62.27,62.29,12500.0,54.1163,54.1163,54.0122,54.0295,12500.0
2012-05-25 10:45:00,62.28,62.29,62.24,62.27,12800.0,54.0209,54.0295,53.9862,54.0122,12800.0
2012-05-25 10:50:00,62.27,62.31,62.25,62.25,9200.0,54.0122,54.0469,53.9948,53.9948,9200.0
2012-05-25 10:55:00,62.28,62.31,62.26,62.29,2600.0,54.0209,54.0469,54.0035,54.0295,2600.0
2012-05-25 11:00:00,62.25,62.34,62.25,62.33,13400.0,53.9948,54.0729,53.9948,54.0642,13400.0
2012-05-25 11:05:00,62.33,62.37,62.32,62.35,15100.0,54.0642,54.0989,54.0556,54.0816,15100.0
2012-05-25 11:10:00,62.36,62.38,62.33,62.38,8900.0,54.0903,54.1076,54.0642,54.1076,8900.0
2012-05-25 11:15:00,62.39,62.39,62.33,62.36,8900.0,54.1163,54.1163,54.0642,54.0903,8900.0
2012-05-25 11:20:00,62.35,62.42,62.34,62.4,4900.0,54.0816,54.1423,54.0729,54.125,4900.0
2012-05-25 11:25:00,62.41,62.42,62.39,62.39,5100.0,54.1336,54.1423,54.1163,54.1163,5100.0
2012-05-25 11:30:00,62.38,62.38,62.3,62.34,13700.0,54.1076,54.1076,54.0382,54.0729,13700.0
2012-05-25 11:35:00,62.31,62.33,62.26,62.29,13200.0,54.0469,54.0642,54.0035,54.0295,13200.0
2012-05-25 11:40:00,62.29,62.33,62.29,62.31,28500.0,54.0295,54.0642,54.0295,54.0469,28500.0
2012-05-25 11:45:00,62.31,62.35,62.31,62.35,7100.0,54.0469,54.0816,54.0469,54.0816,7100.0
2012-05-25 11:50:00,62.35,62.4,62.32,62.38,10500.0,54.0816,54.125,54.0556,54.1076,10500.0
2012-05-25 11:55:00,62.38,62.38,62.36,62.37,3000.0,54.1076,54.1076,54.0903,54.0989,3000.0
2012-05-25 12:00:00,62.35,62.38,62.3,62.31,8600.0,54.0816,54.1076,54.0382,54.0469,8600.0
2012-05-25 12:05:00,62.29,62.34,62.29,62.34,9700.0,54.0295,54.0729,54.0295,54.0729,9700.0
2012-05-25 12:10:00,62.36,62.37,62.33,62.33,15000.0,54.0903,54.0989,54.0642,54.0642,15000.0
2012-05-25 12:15:00,62.32,62.32,62.29,62.29,6200.0,54.0556,54.0556,54.0295,54.0295,6200.0
2012-05-25 12:20:00,62.31,62.32,62.28,62.29,5000.0,54.0469,54.0556,54.0209,54.0295,5000.0
2012-05-25 12:25:00,62.28,62.3,62.24,62.25,30600.0,54.0209,54.0382,53.9862,53.9948,30600.0
2012-05-25 12:30:00,62.25,62.27,62.24,62.27,12200.0,53.9948,54.0122,53.9862,54.0122,12200.0
2012-05-25 12:35:00,62.26,62.3,62.26,62.3,6900.0,54.0035,54.0382,54.0035,54.0382,6900.0
2012-05-25 12:40:00,62.29,62.31,62.29,62.29,1600.0,54.0295,54.0469,54.0295,54.0295,1600.0
2012-05-25 12:45:00,62.29,62.31,62.28,62.28,7000.0,54.0295,54.0469,54.0209,54.0209,7000.0
2012-05-25 12:50:00,62.27,62.32,62.27,62.32,4600.0,54.0122,54.0556,54.0122,54.0556,4600.0
2012-05-25 12:55:00,62.33,62.33,62.29,62.29,3300.0,54.0642,54.0642,54.0295,54.0295,3300.0
2012-05-25 13:00:00,62.25,62.29,62.25,62.28,11900.0,53.9948,54.0295,53.9948,54.0209,11900.0
2012-05-25 13:05:00,62.28,62.28,62.25,62.28,9100.0,54.0209,54.0209,53.9948,54.0209,9100.0
2012-05-25 13:10:00,62.28,62.29,62.27,62.27,3100.0,54.0209,54.0295,54.0122,54.0122,3100.0
2012-05-25 13:15:00,62.26,62.31,62.26,62.3,7300.0,54.0035,54.0469,54.0035,54.0382,7300.0
2012-05-25 13:20:00,62.31,62.34,62.3,62.34,13300.0,54.0469,54.0729,54.0382,54.0729,13300.0
2012-05-25 13:25:00,62.35,62.36,62.32,62.35,12000.0,54.0816,54.0903,54.0556,54.0816,12000.0
2012-05-25 13:30:00,62.37,62.38,62.36,62.38,5700.0,54.0989,54.1076,54.0903,54.1076,5700.0
2012-05-25 13:35:00,62.36,62.37,62.35,62.37,35800.0,54.0903,54.0989,54.0816,54.0989,35800.0
2012-05-25 13:40:00,62.37,62.38,62.35,62.37,21200.0,54.0989,54.1076,54.0816,54.0989,21200.0
2012-05-25 13:45:00,62.37,62.38,62.36,62.37,3000.0,54.0989,54.1076,54.0903,54.0989,3000.0
2012-05-25 13:50:00,62.37,62.37,62.32,62.33,4500.0,54.0989,54.0989,54.0556,54.0642,4500.0
2012-05-25 13:55:00,62.33,62.36,62.32,62.34,12100.0,54.0642,54.0903,54.0556,54.0729,12100.0
2012-05-25 14:00:00,62.35,62.36,62.34,62.35,21400.0,54.0816,54.0903,54.0729,54.0816,21400.0
2012-05-25 14:05:00,62.34,62.36,62.32,62.32,12800.0,54.0729,54.0903,54.0556,54.0556,12800.0
2012-05-25 14:10:00,62.32,62.34,62.32,62.34,5300.0,54.0556,54.0729,54.0556,54.0729,5300.0
2012-05-25 14:15:00,62.34,62.34,62.26,62.26,5600.0,54.0729,54.0729,54.0035,54.0035,5600.0
2012-05-25 14:20:00,62.25,62.25,62.19,62.24,12200.0,53.9948,53.9948,53.9428,53.9862,12200.0
2012-05-25 14:25:00,62.23,62.28,62.19,62.25,19800.0,53.9775,54.0209,53.9428,53.9948,19800.0
2012-05-25 14:30:00,62.26,62.29,62.26,62.26,4300.0,54.0035,54.0295,54.0035,54.0035,4300.0
2012-05-25 14:35:00,62.23,62.27,62.22,62.25,17600.0,53.9775,54.0122,53.9688,53.9948,17600.0
2012-05-25 14:40:00,62.25,62.26,62.19,62.2,15600.0,53.9948,54.0035,53.9428,53.9515,15600.0
2012-05-25 14:45:00,62.21,62.22,62.14,62.19,16200.0,53.9601,53.9688,53.8994,53.9428,16200.0
2012-05-25 14:50:00,62.17,62.21,62.16,62.21,7600.0,53.9255,53.9601,53.9168,53.9601,7600.0
2012-05-25 14:55:00,62.22,62.23,62.19,62.19,8400.0,53.9688,53.9775,53.9428,53.9428,8400.0
2012-05-25 15:00:00,62.19,62.26,62.18,62.24,39000.0,53.9428,54.0035,53.9341,53.9862,39000.0
2012-05-25 15:05:00,62.22,62.24,62.21,62.22,3700.0,53.9688,53.9862,53.9601,53.9688,3700.0
2012-05-25 15:10:00,62.25,62.25,62.17,62.17,34600.0,53.9948,53.9948,53.9255,53.9255,34600.0
2012-05-25 15:15:00,62.18,62.19,62.15,62.15,18400.0,53.9341,53.9428,53.9081,53.9081,18400.0
2012-05-25 15:20:00,62.14,62.14,62.05,62.05,19500.0,53.8994,53.8994,53.8214,53.8214,19500.0
2012-05-25 15:25:00,62.08,62.13,62.07,62.12,3500.0,53.8474,53.8908,53.8387,53.8821,3500.0
2012-05-25 15:30:00,62.12,62.21,62.1,62.16,23200.0,53.8821,53.9601,53.8647,53.9168,23200.0
2012-05-25 15:35:00,62.17,62.18,62.13,62.17,13500.0,53.9255,53.9341,53.8908,53.9255,13500.0
2012-05-25 15:40:00,62.16,62.2,62.15,62.2,11000.0,53.9168,53.9515,53.9081,53.9515,11000.0
2012-05-25 15:45:00,62.21,62.23,62.17,62.19,19100.0,53.9601,53.9775,53.9255,53.9428,19100.0
2012-05-25 15:50:00,62.21,62.22,62.17,62.18,26500.0,53.9601,53.9688,53.9255,53.9341,26500.0
2012-05-25 15:55:00,62.19,62.23,62.18,62.22,34600.0,53.9428,53.9775,53.9341,53.9688,34600.0
2012-05-29 09:30:00,62.65,62.76,62.63,62.65,20700.0,54.3418,54.4372,54.3245,54.3418,20700.0
2012-05-29 09:35:00,62.65,62.76,62.64,62.72,11500.0,54.3418,54.4372,54.3331,54.4025,11500.0
2012-05-29 09:40:00,62.73,62.8,62.69,62.79,7800.0,54.4112,54.4719,54.3765,54.4632,7800.0
2012-05-29 09:45:00,62.8,62.83,62.73,62.76,9800.0,54.4719,54.4979,54.4112,54.4372,9800.0
2012-05-29 09:50:00,62.76,62.81,62.75,62.76,4400.0,54.4372,54.4806,54.4285,54.4372,4400.0
2012-05-29 09:55:00,62.77,62.8,62.72,62.72,14100.0,54.4459,54.4719,54.4025,54.4025,14100.0
2012-05-29 10:00:00,62.74,62.79,62.64,62.78,28600.0,54.4199,54.4632,54.3331,54.4546,28600.0
2012-05-29 10:05:00,62.79,62.86,62.77,62.81,15400.0,54.4632,54.5239,54.4459,54.4806,15400.0
2012-05-29 10:10:00,62.83,62.95,62.83,62.94,16700.0,54.4979,54.602,54.4979,54.5933,16700.0
2012-05-29 10:15:00,62.95,63.03,62.92,63.02,8600.0,54.602,54.6714,54.576,54.6627,8600.0
2012-05-29 10:20:00,63.01,63.05,63.01,63.03,10100.0,54.6541,54.6888,54.6541,54.6714,10100.0
2012-05-29 10:25:00,63.04,63.09,63.03,63.05,8800.0,54.6801,54.7234,54.6714,54.6888,8800.0
2012-05-29 10:30:00,63.07,63.15,63.04,63.13,24200.0,54.7061,54.7755,54.6801,54.7581,24200.0
2012-05-29 10:35:00,63.14,63.15,63.06,63.07,49400.0,54.7668,54.7755,54.6974,54.7061,49400.0
2012-05-29 10:40:00,63.06,63.08,63.04,63.08,21400.0,54.6974,54.7148,54.6801,54.7148,21400.0
2012-05-29 10:45:00,63.09,63.11,63.07,63.08,11400.0,54.7234,54.7408,54.7061,54.7148,11400.0
2012-05-29 10:50:00,63.1,63.11,63.05,63.05,22300.0,54.7321,54.7408,54.6888,54.6888,22300.0
2012-05-29 10:55:00,63.05,63.06,63.03,63.06,15800.0,54.6888,54.6974,54.6714,54.6974,15800.0
2012-05-29 11:00:00,63.05,63.06,63.02,63.02,15100.0,54.6888,54.6974,54.6627,54.6627,15100.0
2012-05-29 11:05:00,63.03,63.05,62.99,63.0,12500.0,54.6714,54.6888,54.6367,54.6454,12500.0
2012-05-29 11:10:00,62.99,63.0,62.97,62.99,18900.0,54.6367,54.6454,54.6194,54.6367,18900.0
2012-05-29 11:15:00,62.98,62.99,62.97,62.99,6800.0,54.628,54.6367,54.6194,54.6367,6800.0
2012-05-29 11:20:00,62.98,62.98,62.93,62.95,14400.0,54.628,54.628,54.5847,54.602,14400.0
2012-05-29 11:25:00,62.95,62.99,62.95,62.99,2900.0,54.602,54.6367,54.602,54.6367,2900.0
2012-05-29 11:30:00,62.99,62.99,62.89,62.9,8300.0,54.6367,54.6367,54.55,54.5586,8300.0
2012-05-29 11:35:00,62.87,62.87,62.75,62.8,29400.0,54.5326,54.5326,54.4285,54.4719,29400.0
2012-05-29 11:40:00,62.76,62.81,62.72,62.72,11300.0,54.4372,54.4806,54.4025,54.4025,11300.0
2012-05-29 11:45:00,62.74,62.74,62.62,62.67,46300.0,54.4199,54.4199,54.3158,54.3591,46300.0
2012-05-29 11:50:00,62.67,62.73,62.67,62.73,7700.0,54.3591,54.4112,54.3591,54.4112,7700.0
2012-05-29 11:55:00,62.72,62.75,62.68,62.68,15400.0,54.4025,54.4285,54.3678,54.3678,15400.0
2012-05-29 12:00:00,62.67,62.69,62.54,62.55,19500.0,54.3591,54.3765,54.2464,54.2551,19500.0
2012-05-29 12:05:00,62.54,62.59,62.53,62.59,25100.0,54.2464,54.2898,54.2377,54.2898,25100.0
2012-05-29 12:10:00,62.58,62.59,62.51,62.52,16400.0,54.2811,54.2898,54.2204,54.229,16400.0
2012-05-29 12:15:00,62.53,62.58,62.51,62.58,7000.0,54.2377,54.2811,54.2204,54.2811,7000.0
2012-05-29 12:20:00,62.57,62.58,62.53,62.55,2300.0,54.2724,54.2811,54.2377,54.2551,2300.0
2012-05-29 12:25:00,62.55,62.62,62.55,62.58,4500.0,54.2551,54.3158,54.2551,54.2811,4500.0
2012-05-29 12:30:00,62.57,62.57,62.5,62.52,15600.0,54.2724,54.2724,54.2117,54.229,15600.0
2012-05-29 12:35:00,62.52,62.58,62.52,62.56,7500.0,54.229,54.2811,54.229,54.2637,7500.0
2012-05-29 12:40:00,62.57,62.61,62.56,62.59,15600.0,54.2724,54.3071,54.2637,54.2898,15600.0
2012-05-29 12:45:00,62.6,62.65,62.59,62.65,2800.0,54.2984,54.3418,54.2898,54.3418,2800.0
2012-05-29 12:50:00,62.63,62.69,62.63,62.67,11900.0,54.3245,54.3765,54.3245,54.3591,11900.0
2012-05-29 12:55:00,62.67,62.67,62.6,62.6,6700.0,54.3591,54.3591,54.2984,54.2984,6700.0
2012-05-29 13:00:00,62.59,62.61,62.56,62.58,8400.0,54.2898,54.3071,54.2637,54.2811,8400.0
2012-05-29 13:05:00,62.56,62.58,62.54,62.56,9600.0,54.2637,54.2811,54.2464,54.2637,9600.0
2012-05-29 13:10:00,62.59,62.64,62.59,62.63,6100.0,54.2898,54.3331,54.2898,54.3245,6100.0
2012-05-29 13:15:00,62.6,62.61,62.59,62.6,3600.0,54.2984,54.3071,54.2898,54.2984,3600.0
2012-05-29 13:20:00,62.58,62.61,62.57,62.58,7600.0,54.2811,54.3071,54.2724,54.2811,7600.0
2012-05-29 13:25:00,62.6,62.61,62.54,62.54,10200.0,54.2984,54.3071,54.2464,54.2464,10200.0
2012-05-29 13:30:00,62.53,62.57,62.5,62.57,21600.0,54.2377,54.2724,54.2117,54.2724,21600.0
2012-05-29 13:35:00,62.57,62.58,62.55,62.56,4100.0,54.2724,54.2811,54.2551,54.2637,4100.0
2012-05-29 13:40:00,62.59,62.63,62.56,62.62,70800.0,54.2898,54.3245,54.2637,54.3158,70800.0
2012-05-29 13:45:00,62.63,62.7,62.63,62.65,14100.0,54.3245,54.3852,54.3245,54.3418,14100.0
2012-05-29 13:50:00,62.66,62.66,62.62,62.66,40700.0,54.3505,54.3505,54.3158,54.3505,40700.0
2012-05-29 13:55:00,62.66,62.69,62.66,62.69,46800.0,54.3505,54.3765,54.3505,54.3765,46800.0
2012-05-29 14:00:00,62.69,62.7,62.63,62.63,19800.0,54.3765,54.3852,54.3245,54.3245,19800.0
2012-05-29 14:05:00,62.66,62.67,62.62,62.63,16000.0,54.3505,54.3591,54.3158,54.3245,16000.0
2012-05-29 14:10:00,62.63,62.77,62.63,62.75,38100.0,54.3245,54.4459,54.3245,54.4285,38100.0
2012-05-29 14:15:00,62.75,62.78,62.69,62.74,27300.0,54.4285,54.4546,54.3765,54.4199,27300.0
2012-05-29 14:20:00,62.73,62.74,62.66,62.66,16500.0,54.4112,54.4199,54.3505,54.3505,16500.0
2012-05-29 14:25:00,62.67,62.73,62.67,62.72,22100.0,54.3591,54.4112,54.3591,54.4025,22100.0
2012-05-29 14:30:00,62.73,62.74,62.7,62.73,48300.0,54.4112,54.4199,54.3852,54.4112,48300.0
2012-05-29 14:35:00,62.74,62.75,62.67,62.67,16500.0,54.4199,54.4285,54.3591,54.3591,16500.0
2012-05-29 14:40:00,62.66,62.7,62.66,62.7,4700.0,54.3505,54.3852,54.3505,54.3852,4700.0
2012-05-29 14:45:00,62.7,62.72,62.69,62.7,3500.0,54.3852,54.4025,54.3765,54.3852,3500.0
2012-05-29 14:50:00,62.72,62.79,62.71,62.77,8800.0,54.4025,54.4632,54.3938,54.4459,8800.0
2012-05-29 14:55:00,62.78,62.82,62.78,62.82,8800.0,54.4546,54.4893,54.4546,54.4893,8800.0
2012-05-29 15:00:00,62.8,62.82,62.74,62.75,11300.0,54.4719,54.4893,54.4199,54.4285,11300.0
2012-05-29 15:05:00,62.78,62.8,62.75,62.79,16900.0,54.4546,54.4719,54.4285,54.4632,16900.0
2012-05-29 15:10:00,62.8,62.86,62.8,62.85,31100.0,54.4719,54.5239,54.4719,54.5153,31100.0
2012-05-29 15:15:00,62.85,62.85,62.82,62.83,9000.0,54.5153,54.5153,54.4893,54.4979,9000.0
2012-05-29 15:20:00,62.83,62.83,62.8,62.8,26100.0,54.4979,54.4979,54.4719,54.4719,26100.0
2012-05-29 15:25:00,62.82,62.82,62.79,62.82,5100.0,54.4893,54.4893,54.4632,54.4893,5100.0
2012-05-29 15:30:00,62.83,62.83,62.76,62.8,35500.0,54.4979,54.4979,54.4372,54.4719,35500.0
2012-05-29 15:35:00,62.8,62.87,62.8,62.82,18800.0,54.4719,54.5326,54.4719,54.4893,18800.0
2012-05-29 15:40:00,62.82,62.96,62.81,62.96,14700.0,54.4893,54.6107,54.4806,54.6107,14700.0
2012-05-29 15:45:00,62.95,62.98,62.94,62.96,18200.0,54.602,54.628,54.5933,54.6107,18200.0
2012-05-29 15:50:00,62.97,63.0,62.94,63.0,19900.0,54.6194,54.6454,54.5933,54.6454,19900.0
2012-05-29 15:55:00,62.99,62.99,62.91,62.97,101700.0,54.6367,54.6367,54.5673,54.6194,101700.0
2012-05-30 09:30:00,62.42,62.48,62.3,62.35,38800.0,54.1423,54.1943,54.0382,54.0816,38800.0
2012-05-30 09:35:00,62.3,62.3,62.17,62.18,51700.0,54.0382,54.0382,53.9255,53.9341,51700.0
2012-05-30 09:40:00,62.12,62.22,62.08,62.21,11800.0,53.8821,53.9688,53.8474,53.9601,11800.0
2012-05-30 09:45:00,62.16,62.2,62.15,62.17,19000.0,53.9168,53.9515,53.9081,53.9255,19000.0
2012-05-30 09:50:00,62.14,62.22,62.11,62.22,5400.0,53.8994,53.9688,53.8734,53.9688,5400.0
2012-05-30 09:55:00,62.2,62.21,62.17,62.18,3300.0,53.9515,53.9601,53.9255,53.9341,3300.0
2012-05-30 10:00:00,62.14,62.16,62.07,62.12,16600.0,53.8994,53.9168,53.8387,53.8821,16600.0
2012-05-30 10:05:00,62.13,62.22,62.13,62.22,11300.0,53.8908,53.9688,53.8908,53.9688,11300.0
2012-05-30 10:10:00,62.19,62.2,62.09,62.13,21400.0,53.9428,53.9515,53.8561,53.8908,21400.0
2012-05-30 10:15:00,62.13,62.21,62.08,62.12,10700.0,53.8908,53.9601,53.8474,53.8821,10700.0
2012-05-30 10:20:00,62.09,62.18,62.05,62.17,11200.0,53.8561,53.9341,53.8214,53.9255,11200.0
2012-05-30 10:25:00,62.17,62.2,62.14,62.17,33000.0,53.9255,53.9515,53.8994,53.9255,33000.0
2012-05-30 10:30:00,62.15,62.21,62.13,62.18,13500.0,53.9081,53.9601,53.8908,53.9341,13500.0
2012-05-30 10:35:00,62.2,62.2,62.05,62.05,169100.0,53.9515,53.9515,53.8214,53.8214,169100.0
2012-05-30 10:40:00,62.08,62.1,62.01,62.05,11800.0,53.8474,53.8647,53.7867,53.8214,11800.0
2012-05-30 10:45:00,62.03,62.08,62.0,62.04,18900.0,53.804,53.8474,53.778,53.8127,18900.0
2012-05-30 10:50:00,62.06,62.09,62.04,62.05,14900.0,53.83,53.8561,53.8127,53.8214,14900.0
2012-05-30 10:55:00,62.06,62.07,61.98,61.98,29700.0,53.83,53.8387,53.7606,53.7606,29700.0
2012-05-30 11:00:00,61.99,62.04,61.96,62.04,35400.0,53.7693,53.8127,53.7433,53.8127,35400.0
2012-05-30 11:05:00,62.02,62.14,62.02,62.14,48900.0,53.7953,53.8994,53.7953,53.8994,48900.0
2012-05-30 11:10:00,62.14,62.19,62.13,62.19,63600.0,53.8994,53.9428,53.8908,53.9428,63600.0
2012-05-30 11:15:00,62.2,62.21,62.15,62.15,33000.0,53.9515,53.9601,53.9081,53.9081,33000.0
2012-05-30 11:20:00,62.16,62.17,62.1,62.12,43900.0,53.9168,53.9255,53.8647,53.8821,43900.0
2012-05-30 11:25:00,62.13,62.16,62.13,62.15,9800.0,53.8908,53.9168,53.8908,53.9081,9800.0
2012-05-30 11:30:00,62.16,62.16,62.06,62.06,3900.0,53.9168,53.9168,53.83,53.83,3900.0
2012-05-30 11:35:00,62.07,62.18,62.07,62.16,10300.0,53.8387,53.9341,53.8387,53.9168,10300.0
2012-05-30 11:40:00,62.16,62.17,62.12,62.16,6900.0,53.9168,53.9255,53.8821,53.9168,6900.0
2012-05-30 11:45:00,62.16,62.16,62.06,62.07,19200.0,53.9168,53.9168,53.83,53.8387,19200.0
2012-05-30 11:50:00,62.08,62.13,62.08,62.1,20500.0,53.8474,53.8908,53.8474,53.8647,20500.0
2012-05-30 11:55:00,62.1,62.14,62.09,62.1,227600.0,53.8647,53.8994,53.8561,53.8647,227600.0
2012-05-30 12:00:00,62.11,62.13,61.95,61.95,81200.0,53.8734,53.8908,53.7346,53.7346,81200.0
2012-05-30 12:05:00,61.97,62.07,61.95,62.06,88200.0,53.752,53.8387,53.7346,53.83,88200.0
2012-05-30 12:10:00,62.05,62.07,62.02,62.04,100600.0,53.8214,53.8387,53.7953,53.8127,100600.0
2012-05-30 12:15:00,62.05,62.05,61.99,62.02,23900.0,53.8214,53.8214,53.7693,53.7953,23900.0
2012-05-30 12:20:00,62.03,62.03,61.99,61.99,13100.0,53.804,53.804,53.7693,53.7693,13100.0
2012-05-30 12:25:00,61.99,61.99,61.92,61.95,13600.0,53.7693,53.7693,53.7086,53.7346,13600.0
2012-05-30 12:30:00,61.95,61.98,61.95,61.97,14400.0,53.7346,53.7606,53.7346,53.752,14400.0
2012-05-30 12:35:00,61.96,62.0,61.94,61.99,15300.0,53.7433,53.778,53.726,53.7693,15300.0
2012-05-30 12:40:00,61.99,62.03,61.97,62.03,6900.0,53.7693,53.804,53.752,53.804,6900.0
2012-05-30 12:45:00,62.04,62.08,62.03,62.08,7700.0,53.8127,53.8474,53.804,53.8474,7700.0
2012-05-30 12:50:00,62.08,62.11,62.07,62.07,10300.0,53.8474,53.8734,53.8387,53.8387,10300.0
2012-05-30 12:55:00,62.08,62.08,62.05,62.07,2600.0,53.8474,53.8474,53.8214,53.8387,2600.0
2012-05-30 13:00:00,62.08,62.09,62.01,62.03,20400.0,53.8474,53.8561,53.7867,53.804,20400.0
2012-05-30 13:05:00,62.03,62.06,62.0,62.0,6800.0,53.804,53.83,53.778,53.778,6800.0
2012-05-30 13:10:00,62.0,62.02,61.97,61.97,17100.0,53.778,53.7953,53.752,53.752,17100.0
2012-05-30 13:15:00,61.97,62.03,61.97,62.02,10900.0,53.752,53.804,53.752,53.7953,10900.0
2012-05-30 13:20:00,62.02,62.06,62.0,62.06,53500.0,53.7953,53.83,53.778,53.83,53500.0
2012-05-30 13:25:00,62.05,62.07,62.04,62.07,8700.0,53.8214,53.8387,53.8127,53.8387,8700.0
2012-05-30 13:30:00,62.06,62.2,62.06,62.19,13100.0,53.83,53.9515,53.83,53.9428,13100.0
2012-05-30 13:35:00,62.19,62.2,62.13,62.18,10100.0,53.9428,53.9515,53.8908,53.9341,10100.0
2012-05-30 13:40:00,62.17,62.18,62.13,62.18,8000.0,53.9255,53.9341,53.8908,53.9341,8000.0
2012-05-30 13:45:00,62.19,62.22,62.18,62.19,8600.0,53.9428,53.9688,53.9341,53.9428,8600.0
2012-05-30 13:50:00,62.21,62.21,62.16,62.21,13300.0,53.9601,53.9601,53.9168,53.9601,13300.0
2012-05-30 13:55:00,62.21,62.23,62.18,62.22,8000.0,53.9601,53.9775,53.9341,53.9688,8000.0
2012-05-30 14:00:00,62.24,62.3,62.24,62.27,10500.0,53.9862,54.0382,53.9862,54.0122,10500.0
2012-05-30 14:05:00,62.26,62.28,62.24,62.24,10000.0,54.0035,54.0209,53.9862,53.9862,10000.0
2012-05-30 14:10:00,62.23,62.23,62.18,62.18,6700.0,53.9775,53.9775,53.9341,53.9341,6700.0
2012-05-30 14:15:00,62.2,62.25,62.2,62.25,13300.0,53.9515,53.9948,53.9515,53.9948,13300.0
2012-05-30 14:20:00,62.27,62.29,62.21,62.21,19000.0,54.0122,54.0295,53.9601,53.9601,19000.0
2012-05-30 14:25:00,62.2,62.22,62.14,62.17,5600.0,53.9515,53.9688,53.8994,53.9255,5600.0
2012-05-30 14:30:00,62.18,62.21,62.14,62.2,42600.0,53.9341,53.9601,53.8994,53.9515,42600.0
2012-05-30 14:35:00,62.21,62.23,62.16,62.17,29900.0,53.9601,53.9775,53.9168,53.9255,29900.0
2012-05-30 14:40:00,62.18,62.23,62.17,62.23,11900.0,53.9341,53.9775,53.9255,53.9775,11900.0
2012-05-30 14:45:00,62.23,62.24,62.16,62.17,10000.0,53.9775,53.9862,53.9168,53.9255,10000.0
2012-05-30 14:50:00,62.17,62.17,62.12,62.14,6700.0,53.9255,53.9255,53.8821,53.8994,6700.0
2012-05-30 14:55:00,62.15,62.18,62.14,62.15,16100.0,53.9081,53.9341,53.8994,53.9081,16100.0
2012-05-30 15:00:00,62.17,62.21,62.12,62.12,12600.0,53.9255,53.9601,53.8821,53.8821,12600.0
2012-05-30 15:05:00,62.11,62.11,62.06,62.1,12300.0,53.8734,53.8734,53.83,53.8647,12300.0
2012-05-30 15:10:00,62.09,62.09,61.96,62.0,20400.0,53.8561,53.8561,53.7433,53.778,20400.0
2012-05-30 15:15:00,62.0,62.04,61.93,62.03,25500.0,53.778,53.8127,53.7173,53.804,25500.0
2012-05-30 15:20:00,62.03,62.12,61.99,62.12,136700.0,53.804,53.8821,53.7693,53.8821,136700.0
2012-05-30 15:25:00,62.13,62.23,62.11,62.2,167500.0,53.8908,53.9775,53.8734,53.9515,167500.0
2012-05-30 15:30:00,62.21,62.21,62.12,62.18,45200.0,53.9601,53.9601,53.8821,53.9341,45200.0
2012-05-30 15:35:00,62.17,62.19,62.13,62.19,22800.0,53.9255,53.9428,53.8908,53.9428,22800.0
2012-05-30 15:40:00,62.19,62.19,62.12,62.13,39000.0,53.9428,53.9428,53.8821,53.8908,39000.0
2012-05-30 15:45:00,62.15,62.21,62.13,62.16,67100.0,53.9081,53.9601,53.8908,53.9168,67100.0
2012-05-30 15:50:00,62.17,62.21,62.12,62.12,70900.0,53.9255,53.9601,53.8821,53.8821,70900.0
2012-05-30 15:55:00,62.12,62.16,62.09,62.09,145300.0,53.8821,53.9168,53.8561,53.8561,145300.0
2012-05-31 09:30:00,62.08,62.08,62.0,62.03,31400.0,53.8474,53.8474,53.778,53.804,31400.0
2012-05-31 09:35:00,61.99,62.02,61.86,61.86,14600.0,53.7693,53.7953,53.6566,53.6566,14600.0
2012-05-31 09:40:00,61.89,61.89,61.73,61.75,60000.0,53.6826,53.6826,53.5438,53.5611,60000.0
2012-05-31 09:45:00,61.74,61.76,61.6,61.6,31000.0,53.5525,53.5698,53.431,53.431,31000.0
2012-05-31 09:50:00,61.6,61.64,61.53,61.54,24800.0,53.431,53.4657,53.3703,53.379,24800.0
2012-05-31 09:55:00,61.56,61.59,61.52,61.59,16300.0,53.3963,53.4224,53.3617,53.4224,16300.0
2012-05-31 10:00:00,61.58,61.62,61.49,61.5,26100.0,53.4137,53.4484,53.3356,53.3443,26100.0
2012-05-31 10:05:00,61.49,61.53,61.43,61.44,7300.0,53.3356,53.3703,53.2836,53.2923,7300.0
2012-05-31 10:10:00,61.44,61.44,61.36,61.41,10400.0,53.2923,53.2923,53.2229,53.2662,10400.0
2012-05-31 10:15:00,61.4,61.52,61.4,61.48,7400.0,53.2576,53.3617,53.2576,53.327,7400.0
2012-05-31 10:20:00,61.48,61.48,61.43,61.44,5700.0,53.327,53.327,53.2836,53.2923,5700.0
2012-05-31 10:25:00,61.42,61.52,61.41,61.52,9000.0,53.2749,53.3617,53.2662,53.3617,9000.0
2012-05-31 10:30:00,61.5,61.54,61.47,61.54,23200.0,53.3443,53.379,53.3183,53.379,23200.0
2012-05-31 10:35:00,61.53,61.59,61.5,61.5,9200.0,53.3703,53.4224,53.3443,53.3443,9200.0
2012-05-31 10:40:00,61.5,61.5,61.43,61.43,13800.0,53.3443,53.3443,53.2836,53.2836,13800.0
2012-05-31 10:45:00,61.44,61.46,61.32,61.36,55600.0,53.2923,53.3096,53.1882,53.2229,55600.0
2012-05-31 10:50:00,61.35,61.35,61.3,61.31,9800.0,53.2142,53.2142,53.1708,53.1795,9800.0
2012-05-31 10:55:00,61.31,61.42,61.31,61.36,14000.0,53.1795,53.2749,53.1795,53.2229,14000.0
2012-05-31 11:00:00,61.35,61.36,61.25,61.25,15300.0,53.2142,53.2229,53.1275,53.1275,15300.0
2012-05-31 11:05:00,61.26,61.32,61.24,61.3,16800.0,53.1361,53.1882,53.1188,53.1708,16800.0
2012-05-31 11:10:00,61.29,61.31,61.24,61.24,25500.0,53.1622,53.1795,53.1188,53.1188,25500.0
2012-05-31 11:15:00,61.25,61.31,61.23,61.29,62200.0,53.1275,53.1795,53.1101,53.1622,62200.0
2012-05-31 11:20:00,61.29,61.37,61.26,61.37,50600.0,53.1622,53.2315,53.1361,53.2315,50600.0
2012-05-31 11:25:00,61.36,61.39,61.34,61.39,20100.0,53.2229,53.2489,53.2055,53.2489,20100.0
2012-05-31 11:30:00,61.36,61.59,61.36,61.58,20500.0,53.2229,53.4224,53.2229,53.4137,20500.0
2012-05-31 11:35:00,61.57,61.58,61.52,61.54,39900.0,53.405,53.4137,53.3617,53.379,39900.0
2012-05-31 11:40:00,61.54,61.54,61.49,61.51,8800.0,53.379,53.379,53.3356,53.353,8800.0
2012-05-31 11:45:00,61.49,61.5,61.42,61.42,9600.0,53.3356,53.3443,53.2749,53.2749,9600.0
2012-05-31 11:50:00,61.42,61.46,61.41,61.45,9100.0,53.2749,53.3096,53.2662,53.3009,9100.0
2012-05-31 11:55:00,61.45,61.48,61.45,61.45,14900.0,53.3009,53.327,53.3009,53.3009,14900.0
2012-05-31 12:00:00,61.44,61.51,61.42,61.47,25300.0,53.2923,53.353,53.2749,53.3183,25300.0
2012-05-31 12:05:00,61.5,61.55,61.49,61.55,3400.0,53.3443,53.3877,53.3356,53.3877,3400.0
2012-05-31 12:10:00,61.55,61.64,61.53,61.64,49400.0,53.3877,53.4657,53.3703,53.4657,49400.0
2012-05-31 12:15:00,61.64,61.64,61.58,61.63,25700.0,53.4657,53.4657,53.4137,53.4571,25700.0
2012-05-31 12:20:00,61.63,61.75,61.63,61.73,28300.0,53.4571,53.5611,53.4571,53.5438,28300.0
2012-05-31 12:25:00,61.74,61.85,61.74,61.79,23400.0,53.5525,53.6479,53.5525,53.5958,23400.0
2012-05-31 12:30:00,61.79,61.83,61.73,61.73,13500.0,53.5958,53.6305,53.5438,53.5438,13500.0
2012-05-31 12:35:00,61.74,61.75,61.65,61.67,12100.0,53.5525,53.5611,53.4744,53.4918,12100.0
2012-05-31 12:40:00,61.7,61.75,61.68,61.72,7400.0,53.5178,53.5611,53.5004,53.5351,7400.0
2012-05-31 12:45:00,61.74,61.78,61.68,61.78,30000.0,53.5525,53.5872,53.5004,53.5872,30000.0
2012-05-31 12:50:00,61.78,61.83,61.75,61.77,13500.0,53.5872,53.6305,53.5611,53.5785,13500.0
2012-05-31 12:55:00,61.77,61.79,61.74,61.75,33500.0,53.5785,53.5958,53.5525,53.5611,33500.0
2012-05-31 13:00:00,61.76,61.87,61.75,61.86,55100.0,53.5698,53.6652,53.5611,53.6566,55100.0
2012-05-31 13:05:00,61.85,61.98,61.83,61.9,74400.0,53.6479,53.7606,53.6305,53.6913,74400.0
2012-05-31 13:10:00,61.9,61.92,61.87,61.9,10500.0,53.6913,53.7086,53.6652,53.6913,10500.0
2012-05-31 13:15:00,61.92,61.97,61.9,61.94,22500.0,53.7086,53.752,53.6913,53.726,22500.0
2012-05-31 13:20:00,61.93,61.94,61.84,61.84,10000.0,53.7173,53.726,53.6392,53.6392,10000.0
2012-05-31 13:25:00,61.84,61.84,61.81,61.82,5700.0,53.6392,53.6392,53.6132,53.6219,5700.0
2012-05-31 13:30:00,61.81,61.87,61.8,61.85,8500.0,53.6132,53.6652,53.6045,53.6479,8500.0
2012-05-31 13:35:00,61.84,61.84,61.71,61.73,15800.0,53.6392,53.6392,53.5265,53.5438,15800.0
2012-05-31 13:40:00,61.71,61.75,61.67,61.75,10400.0,53.5265,53.5611,53.4918,53.5611,10400.0
2012-05-31 13:45:00,61.73,61.76,61.69,61.7,8900.0,53.5438,53.5698,53.5091,53.5178,8900.0
2012-05-31 13:50:00,61.69,61.7,61.61,61.64,18300.0,53.5091,53.5178,53.4397,53.4657,18300.0
2012-05-31 13:55:00,61.65,61.67,61.62,61.66,26300.0,53.4744,53.4918,53.4484,53.4831,26300.0
2012-05-31 14:00:00,61.66,61.74,61.64,61.74,6600.0,53.4831,53.5525,53.4657,53.5525,6600.0
2012-05-31 14:05:00,61.76,61.8,61.74,61.79,15400.0,53.5698,53.6045,53.5525,53.5958,15400.0
2012-05-31 14:10:00,61.79,61.87,61.78,61.78,24300.0,53.5958,53.6652,53.5872,53.5872,24300.0
2012-05-31 14:15:00,61.79,61.8,61.75,61.76,13000.0,53.5958,53.6045,53.5611,53.5698,13000.0
2012-05-31 14:20:00,61.73,61.74,61.7,61.72,23100.0,53.5438,53.5525,53.5178,53.5351,23100.0
2012-05-31 14:25:00,61.73,61.84,61.73,61.77,42300.0,53.5438,53.6392,53.5438,53.5785,42300.0
2012-05-31 14:30:00,61.77,61.83,61.74,61.79,32200.0,53.5785,53.6305,53.5525,53.5958,32200.0
2012-05-31 14:35:00,61.79,61.85,61.77,61.81,16400.0,53.5958,53.6479,53.5785,53.6132,16400.0
2012-05-31 14:40:00,61.82,61.88,61.8,61.85,13900.0,53.6219,53.6739,53.6045,53.6479,13900.0
2012-05-31 14:45:00,61.85,61.85,61.77,61.78,20800.0,53.6479,53.6479,53.5785,53.5872,20800.0
2012-05-31 14:50:00,61.78,61.78,61.72,61.74,11800.0,53.5872,53.5872,53.5351,53.5525,11800.0
2012-05-31 14:55:00,61.75,61.85,61.73,61.82,22800.0,53.5611,53.6479,53.5438,53.6219,22800.0
2012-05-31 15:00:00,61.81,61.81,61.74,61.74,27400.0,53.6132,53.6132,53.5525,53.5525,27400.0
2012-05-31 15:05:00,61.74,61.82,61.74,61.82,22700.0,53.5525,53.6219,53.5525,53.6219,22700.0
2012-05-31 15:10:00,61.82,61.9,61.82,61.88,25800.0,53.6219,53.6913,53.6219,53.6739,25800.0
2012-05-31 15:15:00,61.88,61.91,61.88,61.88,8800.0,53.6739,53.6999,53.6739,53.6739,8800.0
2012-05-31 15:20:00,61.87,61.92,61.86,61.91,14200.0,53.6652,53.7086,53.6566,53.6999,14200.0
2012-05-31 15:25:00,61.92,62.08,61.92,62.04,26700.0,53.7086,53.8474,53.7086,53.8127,26700.0
2012-05-31 15:30:00,62.05,62.06,62.0,62.06,20800.0,53.8214,53.83,53.778,53.83,20800.0
2012-05-31 15:35:00,62.08,62.18,62.06,62.12,26800.0,53.8474,53.9341,53.83,53.8821,26800.0
2012-05-31 15:40:00,62.11,62.12,62.01,62.03,172900.0,53.8734,53.8821,53.7867,53.804,172900.0
2012-05-31 15:45:00,62.03,62.03,61.88,61.9,44600.0,53.804,53.804,53.6739,53.6913,44600.0
2012-05-31 15:50:00,61.9,61.93,61.84,61.84,64900.0,53.6913,53.7173,53.6392,53.6392,64900.0
2012-05-31 15:55:00,61.83,61.88,61.77,61.78,171900.0,53.6305,53.6739,53.5785,53.5872,171900.0
2012-06-01 09:30:00,60.78,60.93,60.72,60.92,50500.0,52.7198,52.8499,52.6677,52.8412,50500.0
2012-06-01 09:35:00,60.94,60.94,60.74,60.83,30600.0,52.8586,52.8586,52.6851,52.7632,30600.0
2012-06-01 09:40:00,60.83,60.87,60.76,60.76,19500.0,52.7632,52.7978,52.7024,52.7024,19500.0
2012-06-01 09:45:00,60.75,60.78,60.67,60.73,18600.0,52.6938,52.7198,52.6244,52.6764,18600.0
2012-06-01 09:50:00,60.73,60.82,60.67,60.72,15800.0,52.6764,52.7545,52.6244,52.6677,15800.0
2012-06-01 09:55:00,60.72,60.72,60.6,60.7,103400.0,52.6677,52.6677,52.5637,52.6504,103400.0
2012-06-01 10:00:00,60.68,60.87,60.65,60.87,31900.0,52.633,52.7978,52.607,52.7978,31900.0
2012-06-01 10:05:00,60.88,60.88,60.75,60.86,38300.0,52.8065,52.8065,52.6938,52.7892,38300.0
2012-06-01 10:10:00,60.86,60.87,60.7,60.7,37200.0,52.7892,52.7978,52.6504,52.6504,37200.0
2012-06-01 10:15:00,60.7,60.78,60.66,60.69,47900.0,52.6504,52.7198,52.6157,52.6417,47900.0
2012-06-01 10:20:00,60.7,60.7,60.58,60.64,133700.0,52.6504,52.6504,52.5463,52.5984,133700.0
2012-06-01 10:25:00,60.64,60.65,60.54,60.59,19500.0,52.5984,52.607,52.5116,52.555,19500.0
2012-06-01 10:30:00,60.56,60.57,60.5,60.57,14000.0,52.529,52.5376,52.4769,52.5376,14000.0
2012-06-01 10:35:00,60.57,60.58,60.51,60.53,13700.0,52.5376,52.5463,52.4856,52.5029,13700.0
2012-06-01 10:40:00,60.54,60.59,60.51,60.59,17200.0,52.5116,52.555,52.4856,52.555,17200.0
2012-06-01 10:45:00,60.58,60.66,60.57,60.66,16900.0,52.5463,52.6157,52.5376,52.6157,16900.0
2012-06-01 10:50:00,60.65,60.65,60.57,60.57,40100.0,52.607,52.607,52.5376,52.5376,40100.0
2012-06-01 10:55:00,60.58,60.62,60.52,60.54,24600.0,52.5463,52.581,52.4943,52.5116,24600.0
2012-06-01 11:00:00,60.53,60.53,60.47,60.5,34400.0,52.5029,52.5029,52.4509,52.4769,34400.0
2012-06-01 11:05:00,60.49,60.5,60.41,60.41,24800.0,52.4682,52.4769,52.3989,52.3989,24800.0
2012-06-01 11:10:00,60.42,60.47,60.41,60.47,45100.0,52.4075,52.4509,52.3989,52.4509,45100.0
2012-06-01 11:15:00,60.48,60.56,60.48,60.53,8900.0,52.4596,52.529,52.4596,52.5029,8900.0
2012-06-01 11:20:00,60.53,60.55,60.48,60.52,13000.0,52.5029,52.5203,52.4596,52.4943,13000.0
2012-06-01 11:25:00,60.52,60.56,60.48,60.53,17600.0,52.4943,52.529,52.4596,52.5029,17600.0
2012-06-01 11:30:00,60.51,60.52,60.46,60.46,17800.0,52.4856,52.4943,52.4422,52.4422,17800.0
2012-06-01 11:35:00,60.46,60.56,60.45,60.48,18600.0,52.4422,52.529,52.4335,52.4596,18600.0
2012-06-01 11:40:00,60.48,60.5,60.45,60.5,228500.0,52.4596,52.4769,52.4335,52.4769,228500.0
2012-06-01 11:45:00,60.5,60.51,60.44,60.44,19700.0,52.4769,52.4856,52.4249,52.4249,19700.0
2012-06-01 11:50:00,60.44,60.54,60.44,60.52,30000.0,52.4249,52.5116,52.4249,52.4943,30000.0
2012-06-01 11:55:00,60.51,60.56,60.49,60.53,148500.0,52.4856,52.529,52.4682,52.5029,148500.0
2012-06-01 12:00:00,60.53,60.53,60.46,60.5,83800.0,52.5029,52.5029,52.4422,52.4769,83800.0
2012-06-01 12:05:00,60.49,60.54,60.49,60.53,62400.0,52.4682,52.5116,52.4682,52.5029,62400.0
2012-06-01 12:10:00,60.53,60.61,60.51,60.59,92900.0,52.5029,52.5723,52.4856,52.555,92900.0
2012-06-01 12:15:00,60.6,60.62,60.56,60.57,168600.0,52.5637,52.581,52.529,52.5376,168600.0
2012-06-01 12:20:00,60.56,60.56,60.49,60.49,31600.0,52.529,52.529,52.4682,52.4682,31600.0
2012-06-01 12:25:00,60.5,60.5,60.44,60.46,19300.0,52.4769,52.4769,52.4249,52.4422,19300.0
2012-06-01 12:30:00,60.46,60.47,60.43,60.46,16400.0,52.4422,52.4509,52.4162,52.4422,16400.0
2012-06-01 12:35:00,60.46,60.48,60.41,60.44,30700.0,52.4422,52.4596,52.3989,52.4249,30700.0
2012-06-01 12:40:00,60.43,60.49,60.41,60.43,15900.0,52.4162,52.4682,52.3989,52.4162,15900.0
2012-06-01 12:45:00,60.42,60.5,60.42,60.49,50500.0,52.4075,52.4769,52.4075,52.4682,50500.0
2012-06-01 12:50:00,60.47,60.51,60.47,60.49,17000.0,52.4509,52.4856,52.4509,52.4682,17000.0
2012-06-01 12:55:00,60.48,60.49,60.44,60.45,17100.0,52.4596,52.4682,52.4249,52.4335,17100.0
2012-06-01 13:00:00,60.45,60.47,60.39,60.45,29300.0,52.4335,52.4509,52.3815,52.4335,29300.0
2012-06-01 13:05:00,60.45,60.47,60.43,60.43,18300.0,52.4335,52.4509,52.4162,52.4162,18300.0
2012-06-01 13:10:00,60.42,60.49,60.42,60.47,12600.0,52.4075,52.4682,52.4075,52.4509,12600.0
2012-06-01 13:15:00,60.48,60.49,60.44,60.45,18500.0,52.4596,52.4682,52.4249,52.4335,18500.0
2012-06-01 13:20:00,60.45,60.45,60.41,60.45,21900.0,52.4335,52.4335,52.3989,52.4335,21900.0
2012-06-01 13:25:00,60.44,60.45,60.35,60.35,25300.0,52.4249,52.4335,52.3468,52.3468,25300.0
2012-06-01 13:30:00,60.35,60.37,60.26,60.27,33700.0,52.3468,52.3642,52.2687,52.2774,33700.0
2012-06-01 13:35:00,60.27,60.3,60.24,60.24,14600.0,52.2774,52.3034,52.2514,52.2514,14600.0
2012-06-01 13:40:00,60.24,60.35,60.24,60.35,33000.0,52.2514,52.3468,52.2514,52.3468,33000.0
2012-06-01 13:45:00,60.36,60.36,60.3,60.32,21100.0,52.3555,52.3555,52.3034,52.3208,21100.0
2012-06-01 13:50:00,60.29,60.29,60.23,60.25,26900.0,52.2948,52.2948,52.2427,52.2601,26900.0
2012-06-01 13:55:00,60.25,60.28,60.23,60.26,24800.0,52.2601,52.2861,52.2427,52.2687,24800.0
2012-06-01 14:00:00,60.28,60.29,60.17,60.17,80700.0,52.2861,52.2948,52.1907,52.1907,80700.0
2012-06-01 14:05:00,60.17,60.19,60.13,60.18,112700.0,52.1907,52.208,52.156,52.1994,112700.0
2012-06-01 14:10:00,60.16,60.18,60.11,60.11,93600.0,52.182,52.1994,52.1386,52.1386,93600.0
2012-06-01 14:15:00,60.1,60.17,60.1,60.17,38100.0,52.13,52.1907,52.13,52.1907,38100.0
2012-06-01 14:20:00,60.17,60.31,60.17,60.3,41100.0,52.1907,52.3121,52.1907,52.3034,41100.0
2012-06-01 14:25:00,60.29,60.31,60.23,60.23,12000.0,52.2948,52.3121,52.2427,52.2427,12000.0
2012-06-01 14:30:00,60.23,60.36,60.23,60.34,20100.0,52.2427,52.3555,52.2427,52.3381,20100.0
2012-06-01 14:35:00,60.33,60.4,60.28,60.4,39400.0,52.3295,52.3902,52.2861,52.3902,39400.0
2012-06-01 14:40:00,60.4,60.4,60.32,60.36,37900.0,52.3902,52.3902,52.3208,52.3555,37900.0
2012-06-01 14:45:00,60.36,60.38,60.33,60.35,3700.0,52.3555,52.3728,52.3295,52.3468,3700.0
2012-06-01 14:50:00,60.34,60.37,60.28,60.28,21800.0,52.3381,52.3642,52.2861,52.2861,21800.0
2012-06-01 14:55:00,60.27,60.29,60.21,60.24,47700.0,52.2774,52.2948,52.2254,52.2514,47700.0
2012-06-01 15:00:00,60.24,60.27,60.2,60.24,44300.0,52.2514,52.2774,52.2167,52.2514,44300.0
2012-06-01 15:05:00,60.24,60.32,60.21,60.3,75700.0,52.2514,52.3208,52.2254,52.3034,75700.0
2012-06-01 15:10:00,60.31,60.36,60.23,60.25,39200.0,52.3121,52.3555,52.2427,52.2601,39200.0
2012-06-01 15:15:00,60.25,60.28,60.16,60.17,41700.0,52.2601,52.2861,52.182,52.1907,41700.0
2012-06-01 15:20:00,60.17,60.19,60.15,60.17,68000.0,52.1907,52.208,52.1733,52.1907,68000.0
2012-06-01 15:25:00,60.16,60.27,60.15,60.19,153300.0,52.182,52.2774,52.1733,52.208,153300.0
2012-06-01 15:30:00,60.19,60.27,60.14,60.21,48700.0,52.208,52.2774,52.1647,52.2254,48700.0
2012-06-01 15:35:00,60.2,60.21,60.14,60.14,168600.0,52.2167,52.2254,52.1647,52.1647,168600.0
2012-06-01 15:40:00,60.14,60.19,60.11,60.17,223200.0,52.1647,52.208,52.1386,52.1907,223200.0
2012-06-01 15:45:00,60.17,60.23,60.17,60.17,166800.0,52.1907,52.2427,52.1907,52.1907,166800.0
2012-06-01 15:50:00,60.17,60.22,60.16,60.17,174900.0,52.1907,52.234,52.182,52.1907,174900.0
2012-06-01 15:55:00,60.18,60.22,60.13,60.14,200800.0,52.1994,52.234,52.156,52.1647,200800.0
2012-06-04 09:30:00,60.15,60.37,60.15,60.36,42400.0,52.1733,52.3642,52.1733,52.3555,42400.0
2012-06-04 09:35:00,60.38,60.45,60.37,60.38,39700.0,52.3728,52.4335,52.3642,52.3728,39700.0
2012-06-04 09:40:00,60.36,60.37,60.25,60.27,25000.0,52.3555,52.3642,52.2601,52.2774,25000.0
2012-06-04 09:45:00,60.25,60.26,60.06,60.1,20500.0,52.2601,52.2687,52.0953,52.13,20500.0
2012-06-04 09:50:00,60.1,60.1,60.0,60.06,42000.0,52.13,52.13,52.0432,52.0953,42000.0
2012-06-04 09:55:00,60.05,60.05,59.94,60.02,48600.0,52.0866,52.0866,51.9912,52.0606,48600.0
2012-06-04 10:00:00,60.03,60.03,59.83,59.86,33400.0,52.0692,52.0692,51.8958,51.9218,33400.0
2012-06-04 10:05:00,59.83,59.84,59.75,59.84,23800.0,51.8958,51.9044,51.8264,51.9044,23800.0
2012-06-04 10:10:00,59.85,60.0,59.85,60.0,25200.0,51.9131,52.0432,51.9131,52.0432,25200.0
2012-06-04 10:15:00,60.01,60.11,60.0,60.11,34000.0,52.0519,52.1386,52.0432,52.1386,34000.0
2012-06-04 10:20:00,60.11,60.13,60.02,60.02,13800.0,52.1386,52.156,52.0606,52.0606,13800.0
2012-06-04 10:25:00,60.04,60.1,60.03,60.03,9000.0,52.0779,52.13,52.0692,52.0692,9000.0
2012-06-04 10:30:00,60.04,60.04,59.94,60.0,81500.0,52.0779,52.0779,51.9912,52.0432,81500.0
2012-06-04 10:35:00,59.98,60.08,59.96,60.0,23100.0,52.0259,52.1126,52.0085,52.0432,23100.0
2012-06-04 10:40:00,60.03,60.11,59.99,59.99,20600.0,52.0692,52.1386,52.0345,52.0345,20600.0
2012-06-04 10:45:00,60.01,60.01,59.93,59.98,15600.0,52.0519,52.0519,51.9825,52.0259,15600.0
2012-06-04 10:50:00,59.99,60.09,59.99,60.05,22600.0,52.0345,52.1213,52.0345,52.0866,22600.0
2012-06-04 10:55:00,60.03,60.15,60.03,60.04,24600.0,52.0692,52.1733,52.0692,52.0779,24600.0
2012-06-04 11:00:00,60.05,60.05,60.0,60.0,13600.0,52.0866,52.0866,52.0432,52.0432,13600.0
2012-06-04 11:05:00,60.0,60.01,59.92,59.93,18500.0,52.0432,52.0519,51.9738,51.9825,18500.0
2012-06-04 11:10:00,59.93,59.98,59.88,59.92,28200.0,51.9825,52.0259,51.9391,51.9738,28200.0
2012-06-04 11:15:00,59.93,59.94,59.87,59.87,26800.0,51.9825,51.9912,51.9305,51.9305,26800.0
2012-06-04 11:20:00,59.87,59.93,59.87,59.93,11600.0,51.9305,51.9825,51.9305,51.9825,11600.0
2012-06-04 11:25:00,59.93,59.93,59.84,59.85,12300.0,51.9825,51.9825,51.9044,51.9131,12300.0
2012-06-04 11:30:00,59.86,59.93,59.86,59.9,19500.0,51.9218,51.9825,51.9218,51.9565,19500.0
2012-06-04 11:35:00,59.89,59.89,59.85,59.88,20900.0,51.9478,51.9478,51.9131,51.9391,20900.0
2012-06-04 11:40:00,59.88,59.89,59.83,59.84,38000.0,51.9391,51.9478,51.8958,51.9044,38000.0
2012-06-04 11:45:00,59.84,59.88,59.82,59.85,60900.0,51.9044,51.9391,51.8871,51.9131,60900.0
2012-06-04 11:50:00,59.83,59.85,59.78,59.81,20600.0,51.8958,51.9131,51.8524,51.8784,20600.0
2012-06-04 11:55:00,59.81,59.85,59.79,59.79,10600.0,51.8784,51.9131,51.8611,51.8611,10600.0
2012-06-04 12:00:00,59.77,59.83,59.77,59.8,15800.0,51.8437,51.8958,51.8437,51.8697,15800.0
2012-06-04 12:05:00,59.8,59.82,59.78,59.78,13200.0,51.8697,51.8871,51.8524,51.8524,13200.0
2012-06-04 12:10:00,59.78,59.79,59.66,59.68,60700.0,51.8524,51.8611,51.7483,51.7657,60700.0
2012-06-04 12:15:00,59.68,59.68,59.62,59.66,16300.0,51.7657,51.7657,51.7136,51.7483,16300.0
2012-06-04 12:20:00,59.67,59.69,59.63,59.64,34200.0,51.757,51.7743,51.7223,51.731,34200.0
2012-06-04 12:25:00,59.66,59.67,59.58,59.6,30900.0,51.7483,51.757,51.6789,51.6963,30900.0
2012-06-04 12:30:00,59.6,59.63,59.58,59.63,9900.0,51.6963,51.7223,51.6789,51.7223,9900.0
2012-06-04 12:35:00,59.62,59.68,59.6,59.67,16100.0,51.7136,51.7657,51.6963,51.757,16100.0
2012-06-04 12:40:00,59.67,59.71,59.66,59.67,21200.0,51.757,51.7917,51.7483,51.757,21200.0
2012-06-04 12:45:00,59.68,59.7,59.65,59.66,15000.0,51.7657,51.783,51.7396,51.7483,15000.0
2012-06-04 12:50:00,59.66,59.66,59.6,59.63,14900.0,51.7483,51.7483,51.6963,51.7223,14900.0
2012-06-04 12:55:00,59.63,59.67,59.63,59.65,24000.0,51.7223,51.757,51.7223,51.7396,24000.0
2012-06-04 13:00:00,59.66,59.76,59.66,59.76,76700.0,51.7483,51.835,51.7483,51.835,76700.0
2012-06-04 13:05:00,59.76,59.76,59.66,59.68,30000.0,51.835,51.835,51.7483,51.7657,30000.0
2012-06-04 13:10:00,59.68,59.7,59.66,59.7,8500.0,51.7657,51.783,51.7483,51.783,8500.0
2012-06-04 13:15:00,59.69,59.76,59.65,59.66,41300.0,51.7743,51.835,51.7396,51.7483,41300.0
2012-06-04 13:20:00,59.65,59.65,59.6,59.6,20300.0,51.7396,51.7396,51.6963,51.6963,20300.0
2012-06-04 13:25:00,59.59,59.63,59.55,59.63,47200.0,51.6876,51.7223,51.6529,51.7223,47200.0
2012-06-04 13:30:00,59.63,59.68,59.6,59.68,18500.0,51.7223,51.7657,51.6963,51.7657,18500.0
2012-06-04 13:35:00,59.68,59.83,59.68,59.82,23300.0,51.7657,51.8958,51.7657,51.8871,23300.0
2012-06-04 13:40:00,59.81,59.83,59.8,59.81,14700.0,51.8784,51.8958,51.8697,51.8784,14700.0
2012-06-04 13:45:00,59.79,59.79,59.74,59.74,10400.0,51.8611,51.8611,51.8177,51.8177,10400.0
2012-06-04 13:50:00,59.75,59.79,59.71,59.73,83900.0,51.8264,51.8611,51.7917,51.809,83900.0
2012-06-04 13:55:00,59.72,59.79,59.67,59.79,37300.0,51.8004,51.8611,51.757,51.8611,37300.0
2012-06-04 14:00:00,59.79,59.84,59.74,59.84,38300.0,51.8611,51.9044,51.8177,51.9044,38300.0
2012-06-04 14:05:00,59.84,59.84,59.8,59.8,28000.0,51.9044,51.9044,51.8697,51.8697,28000.0
2012-06-04 14:10:00,59.81,59.84,59.8,59.83,75600.0,51.8784,51.9044,51.8697,51.8958,75600.0
2012-06-04 14:15:00,59.84,59.97,59.81,59.95,100700.0,51.9044,52.0172,51.8784,51.9999,100700.0
2012-06-04 14:20:00,59.96,60.03,59.94,60.03,42100.0,52.0085,52.0692,51.9912,52.0692,42100.0
2012-06-04 14:25:00,60.02,60.08,60.0,60.06,20200.0,52.0606,52.1126,52.0432,52.0953,20200.0
2012-06-04 14:30:00,60.06,60.14,60.0,60.14,9500.0,52.0953,52.1647,52.0432,52.1647,9500.0
2012-06-04 14:35:00,60.16,60.28,60.16,60.23,38000.0,52.182,52.2861,52.182,52.2427,38000.0
2012-06-04 14:40:00,60.22,60.25,60.18,60.21,14700.0,52.234,52.2601,52.1994,52.2254,14700.0
2012-06-04 14:45:00,60.22,60.22,60.16,60.17,30500.0,52.234,52.234,52.182,52.1907,30500.0
2012-06-04 14:50:00,60.15,60.19,60.14,60.19,9000.0,52.1733,52.208,52.1647,52.208,9000.0
2012-06-04 14:55:00,60.18,60.18,60.08,60.08,38400.0,52.1994,52.1994,52.1126,52.1126,38400.0
2012-06-04 15:00:00,60.09,60.14,60.09,60.13,23400.0,52.1213,52.1647,52.1213,52.156,23400.0
2012-06-04 15:05:00,60.13,60.15,60.09,60.09,27800.0,52.156,52.1733,52.1213,52.1213,27800.0
2012-06-04 15:10:00,60.08,60.09,60.01,60.03,118600.0,52.1126,52.1213,52.0519,52.0692,118600.0
2012-06-04 15:15:00,60.02,60.06,59.94,60.05,106800.0,52.0606,52.0953,51.9912,52.0866,106800.0
2012-06-04 15:20:00,60.05,60.05,59.98,60.01,145700.0,52.0866,52.0866,52.0259,52.0519,145700.0
2012-06-04 15:25:00,60.01,60.12,59.96,60.09,62600.0,52.0519,52.1473,52.0085,52.1213,62600.0
2012-06-04 15:30:00,60.08,60.09,59.96,60.0,95000.0,52.1126,52.1213,52.0085,52.0432,95000.0
2012-06-04 15:35:00,59.99,60.02,59.94,60.01,45300.0,52.0345,52.0606,51.9912,52.0519,45300.0
2012-06-04 15:40:00,60.04,60.11,60.01,60.1,62500.0,52.0779,52.1386,52.0519,52.13,62500.0
2012-06-04 15:45:00,60.11,60.19,60.11,60.19,61200.0,52.1386,52.208,52.1386,52.208,61200.0
2012-06-04 15:50:00,60.2,60.28,60.18,60.23,47200.0,52.2167,52.2861,52.1994,52.2427,47200.0
2012-06-04 15:55:00,60.24,60.28,60.22,60.23,40000.0,52.2514,52.2861,52.234,52.2427,40000.0
2012-06-05 09:30:00,60.01,60.12,59.96,60.12,432900.0,52.0519,52.1473,52.0085,52.1473,432900.0
2012-06-05 09:35:00,60.17,60.2,60.14,60.14,119400.0,52.1907,52.2167,52.1647,52.1647,119400.0
2012-06-05 09:40:00,60.12,60.17,60.11,60.14,25200.0,52.1473,52.1907,52.1386,52.1647,25200.0
2012-06-05 09:45:00,60.13,60.28,60.13,60.26,9700.0,52.156,52.2861,52.156,52.2687,9700.0
2012-06-05 09:50:00,60.26,60.27,60.17,60.23,12800.0,52.2687,52.2774,52.1907,52.2427,12800.0
2012-06-05 09:55:00,60.23,60.28,60.2,60.24,11100.0,52.2427,52.2861,52.2167,52.2514,11100.0
2012-06-05 10:00:00,60.26,60.46,60.25,60.39,18100.0,52.2687,52.4422,52.2601,52.3815,18100.0
2012-06-05 10:05:00,60.38,60.49,60.38,60.43,27100.0,52.3728,52.4682,52.3728,52.4162,27100.0
2012-06-05 10:10:00,60.45,60.45,60.39,60.44,29400.0,52.4335,52.4335,52.3815,52.4249,29400.0
2012-06-05 10:15:00,60.45,60.51,60.39,60.4,17200.0,52.4335,52.4856,52.3815,52.3902,17200.0
2012-06-05 10:20:00,60.4,60.52,60.4,60.49,15900.0,52.3902,52.4943,52.3902,52.4682,15900.0
2012-06-05 10:25:00,60.5,60.54,60.44,60.45,10800.0,52.4769,52.5116,52.4249,52.4335,10800.0
2012-06-05 10:30:00,60.47,60.48,60.38,60.41,27300.0,52.4509,52.4596,52.3728,52.3989,27300.0
2012-06-05 10:35:00,60.42,60.44,60.4,60.41,6100.0,52.4075,52.4249,52.3902,52.3989,6100.0
2012-06-05 10:40:00,60.38,60.38,60.33,60.35,5600.0,52.3728,52.3728,52.3295,52.3468,5600.0
2012-06-05 10:45:00,60.37,60.39,60.26,60.26,18700.0,52.3642,52.3815,52.2687,52.2687,18700.0
2012-06-05 10:50:00,60.27,60.31,60.23,60.27,13100.0,52.2774,52.3121,52.2427,52.2774,13100.0
2012-06-05 10:55:00,60.28,60.28,60.16,60.2,22800.0,52.2861,52.2861,52.182,52.2167,22800.0
2012-06-05 11:00:00,60.2,60.22,60.17,60.19,3300.0,52.2167,52.234,52.1907,52.208,3300.0
2012-06-05 11:05:00,60.2,60.26,60.2,60.26,7600.0,52.2167,52.2687,52.2167,52.2687,7600.0
2012-06-05 11:10:00,60.26,60.35,60.26,60.33,13800.0,52.2687,52.3468,52.2687,52.3295,13800.0
2012-06-05 11:15:00,60.35,60.39,60.32,60.38,9300.0,52.3468,52.3815,52.3208,52.3728,9300.0
2012-06-05 11:20:00,60.38,60.41,60.33,60.34,15900.0,52.3728,52.3989,52.3295,52.3381,15900.0
2012-06-05 11:25:00,60.35,60.38,60.3,60.3,17900.0,52.3468,52.3728,52.3034,52.3034,17900.0
2012-06-05 11:30:00,60.32,60.38,60.32,60.32,8200.0,52.3208,52.3728,52.3208,52.3208,8200.0
2012-06-05 11:35:00,60.32,60.35,60.2,60.21,17700.0,52.3208,52.3468,52.2167,52.2254,17700.0
2012-06-05 11:40:00,60.22,60.22,60.14,60.16,17400.0,52.234,52.234,52.1647,52.182,17400.0
2012-06-05 11:45:00,60.21,60.23,60.2,60.23,7900.0,52.2254,52.2427,52.2167,52.2427,7900.0
2012-06-05 11:50:00,60.2,60.22,60.14,60.15,17100.0,52.2167,52.234,52.1647,52.1733,17100.0
2012-06-05 11:55:00,60.15,60.16,60.11,60.12,17000.0,52.1733,52.182,52.1386,52.1473,17000.0
2012-06-05 12:00:00,60.12,60.21,60.12,60.18,5700.0,52.1473,52.2254,52.1473,52.1994,5700.0
2012-06-05 12:05:00,60.19,60.27,60.19,60.24,10200.0,52.208,52.2774,52.208,52.2514,10200.0
2012-06-05 12:10:00,60.23,60.26,60.23,60.25,10600.0,52.2427,52.2687,52.2427,52.2601,10600.0
2012-06-05 12:15:00,60.18,60.21,60.13,60.21,11100.0,52.1994,52.2254,52.156,52.2254,11100.0
2012-06-05 12:20:00,60.2,60.24,60.19,60.22,4900.0,52.2167,52.2514,52.208,52.234,4900.0
2012-06-05 12:25:00,60.25,60.26,60.21,60.25,63200.0,52.2601,52.2687,52.2254,52.2601,63200.0
2012-06-05 12:30:00,60.29,60.43,60.28,60.42,47900.0,52.2948,52.4162,52.2861,52.4075,47900.0
2012-06-05 12:35:00,60.42,60.42,60.34,60.36,11000.0,52.4075,52.4075,52.3381,52.3555,11000.0
2012-06-05 12:40:00,60.37,60.37,60.31,60.32,9200.0,52.3642,52.3642,52.3121,52.3208,9200.0
2012-06-05 12:45:00,60.34,60.35,60.26,60.27,8600.0,52.3381,52.3468,52.2687,52.2774,8600.0
2012-06-05 12:50:00,60.27,60.35,60.26,60.29,23500.0,52.2774,52.3468,52.2687,52.2948,23500.0
2012-06-05 12:55:00,60.29,60.36,60.29,60.33,10200.0,52.2948,52.3555,52.2948,52.3295,10200.0
2012-06-05 13:00:00,60.32,60.34,60.29,60.33,4300.0,52.3208,52.3381,52.2948,52.3295,4300.0
2012-06-05 13:05:00,60.33,60.33,60.3,60.3,10400.0,52.3295,52.3295,52.3034,52.3034,10400.0
2012-06-05 13:10:00,60.31,60.32,60.3,60.31,3100.0,52.3121,52.3208,52.3034,52.3121,3100.0
2012-06-05 13:15:00,60.32,60.32,60.23,60.24,15600.0,52.3208,52.3208,52.2427,52.2514,15600.0
2012-06-05 13:20:00,60.24,60.34,60.23,60.32,31100.0,52.2514,52.3381,52.2427,52.3208,31100.0
2012-06-05 13:25:00,60.33,60.34,60.29,60.33,38500.0,52.3295,52.3381,52.2948,52.3295,38500.0
2012-06-05 13:30:00,60.32,60.37,60.29,60.34,18500.0,52.3208,52.3642,52.2948,52.3381,18500.0
2012-06-05 13:35:00,60.34,60.38,60.34,60.35,20900.0,52.3381,52.3728,52.3381,52.3468,20900.0
2012-06-05 13:40:00,60.36,60.42,60.34,60.41,14300.0,52.3555,52.4075,52.3381,52.3989,14300.0
2012-06-05 13:45:00,60.43,60.46,60.43,60.43,25100.0,52.4162,52.4422,52.4162,52.4162,25100.0
2012-06-05 13:50:00,60.45,60.52,60.43,60.48,47000.0,52.4335,52.4943,52.4162,52.4596,47000.0
2012-06-05 13:55:00,60.48,60.48,60.44,60.45,8900.0,52.4596,52.4596,52.4249,52.4335,8900.0
2012-06-05 14:00:00,60.45,60.46,60.43,60.43,21300.0,52.4335,52.4422,52.4162,52.4162,21300.0
2012-06-05 14:05:00,60.43,60.53,60.43,60.5,22400.0,52.4162,52.5029,52.4162,52.4769,22400.0
2012-06-05 14:10:00,60.5,60.53,60.47,60.53,27300.0,52.4769,52.5029,52.4509,52.5029,27300.0
2012-06-05 14:15:00,60.54,60.56,60.5,60.54,17700.0,52.5116,52.529,52.4769,52.5116,17700.0
2012-06-05 14:20:00,60.51,60.53,60.49,60.53,11200.0,52.4856,52.5029,52.4682,52.5029,11200.0
2012-06-05 14:25:00,60.53,60.55,60.52,60.54,9800.0,52.5029,52.5203,52.4943,52.5116,9800.0
2012-06-05 14:30:00,60.54,60.55,60.51,60.55,7200.0,52.5116,52.5203,52.4856,52.5203,7200.0
2012-06-05 14:35:00,60.57,60.57,60.47,60.47,11300.0,52.5376,52.5376,52.4509,52.4509,11300.0
2012-06-05 14:40:00,60.48,60.51,60.45,60.48,7500.0,52.4596,52.4856,52.4335,52.4596,7500.0
2012-06-05 14:45:00,60.44,60.48,60.44,60.47,6900.0,52.4249,52.4596,52.4249,52.4509,6900.0
2012-06-05 14:50:00,60.47,60.5,60.46,60.5,2500.0,52.4509,52.4769,52.4422,52.4769,2500.0
2012-06-05 14:55:00,60.5,60.55,60.5,60.53,30300.0,52.4769,52.5203,52.4769,52.5029,30300.0
2012-06-05 15:00:00,60.53,60.61,60.53,60.53,34900.0,52.5029,52.5723,52.5029,52.5029,34900.0
2012-06-05 15:05:00,60.55,60.55,60.5,60.5,27700.0,52.5203,52.5203,52.4769,52.4769,27700.0
2012-06-05 15:10:00,60.49,60.53,60.45,60.49,14500.0,52.4682,52.5029,52.4335,52.4682,14500.0
2012-06-05 15:15:00,60.49,60.52,60.45,60.52,22200.0,52.4682,52.4943,52.4335,52.4943,22200.0
2012-06-05 15:20:00,60.51,60.54,60.5,60.54,21400.0,52.4856,52.5116,52.4769,52.5116,21400.0
2012-06-05 15:25:00,60.55,60.56,60.49,60.51,23900.0,52.5203,52.529,52.4682,52.4856,23900.0
2012-06-05 15:30:00,60.52,60.57,60.5,60.57,39300.0,52.4943,52.5376,52.4769,52.5376,39300.0
2012-06-05 15:35:00,60.58,60.62,60.53,60.61,18100.0,52.5463,52.581,52.5029,52.5723,18100.0
2012-06-05 15:40:00,60.61,60.65,60.6,60.62,15500.0,52.5723,52.607,52.5637,52.581,15500.0
2012-06-05 15:45:00,60.6,60.6,60.53,60.59,26600.0,52.5637,52.5637,52.5029,52.555,26600.0
2012-06-05 15:50:00,60.6,60.65,60.58,60.63,35800.0,52.5637,52.607,52.5463,52.5897,35800.0
2012-06-05 15:55:00,60.63,60.63,60.54,60.54,60900.0,52.5897,52.5897,52.5116,52.5116,60900.0
2012-06-06 09:30:00,60.99,61.12,60.98,61.07,30100.0,52.9019,53.0147,52.8933,52.9713,30100.0
2012-06-06 09:35:00,61.07,61.11,61.05,61.05,23600.0,52.9713,53.006,52.954,52.954,23600.0
2012-06-06 09:40:00,61.11,61.25,61.1,61.24,12200.0,53.006,53.1275,52.9973,53.1188,12200.0
2012-06-06 09:45:00,61.25,61.33,61.23,61.29,66900.0,53.1275,53.1968,53.1101,53.1622,66900.0
2012-06-06 09:50:00,61.27,61.36,61.25,61.33,241900.0,53.1448,53.2229,53.1275,53.1968,241900.0
2012-06-06 09:55:00,61.37,61.43,61.37,61.39,26000.0,53.2315,53.2836,53.2315,53.2489,26000.0
2012-06-06 10:00:00,61.4,61.44,61.36,61.36,30000.0,53.2576,53.2923,53.2229,53.2229,30000.0
2012-06-06 10:05:00,61.38,61.44,61.37,61.42,285700.0,53.2402,53.2923,53.2315,53.2749,285700.0
2012-06-06 10:10:00,61.43,61.43,61.39,61.42,6500.0,53.2836,53.2836,53.2489,53.2749,6500.0
2012-06-06 10:15:00,61.46,61.46,61.39,61.4,17800.0,53.3096,53.3096,53.2489,53.2576,17800.0
2012-06-06 10:20:00,61.38,61.38,61.32,61.35,10000.0,53.2402,53.2402,53.1882,53.2142,10000.0
2012-06-06 10:25:00,61.37,61.37,61.32,61.33,13300.0,53.2315,53.2315,53.1882,53.1968,13300.0
2012-06-06 10:30:00,61.32,61.39,61.32,61.39,15000.0,53.1882,53.2489,53.1882,53.2489,15000.0
2012-06-06 10:35:00,61.38,61.45,61.38,61.43,5500.0,53.2402,53.3009,53.2402,53.2836,5500.0
2012-06-06 10:40:00,61.43,61.48,61.43,61.45,30300.0,53.2836,53.327,53.2836,53.3009,30300.0
2012-06-06 10:45:00,61.46,61.53,61.46,61.53,19700.0,53.3096,53.3703,53.3096,53.3703,19700.0
2012-06-06 10:50:00,61.53,61.55,61.52,61.52,9500.0,53.3703,53.3877,53.3617,53.3617,9500.0
2012-06-06 10:55:00,61.52,61.54,61.51,61.54,37300.0,53.3617,53.379,53.353,53.379,37300.0
2012-06-06 11:00:00,61.54,61.56,61.5,61.5,20100.0,53.379,53.3963,53.3443,53.3443,20100.0
2012-06-06 11:05:00,61.49,61.55,61.48,61.55,5800.0,53.3356,53.3877,53.327,53.3877,5800.0
2012-06-06 11:10:00,61.55,61.59,61.54,61.59,30300.0,53.3877,53.4224,53.379,53.4224,30300.0
2012-06-06 11:15:00,61.59,61.6,61.56,61.57,8000.0,53.4224,53.431,53.3963,53.405,8000.0
2012-06-06 11:20:00,61.58,61.64,61.58,61.61,13700.0,53.4137,53.4657,53.4137,53.4397,13700.0
2012-06-06 11:25:00,61.62,61.67,61.62,61.67,7400.0,53.4484,53.4918,53.4484,53.4918,7400.0
2012-06-06 11:30:00,61.65,61.65,61.58,61.62,9000.0,53.4744,53.4744,53.4137,53.4484,9000.0
2012-06-06 11:35:00,61.63,61.64,61.6,61.64,4200.0,53.4571,53.4657,53.431,53.4657,4200.0
2012-06-06 11:40:00,61.64,61.66,61.63,61.65,7000.0,53.4657,53.4831,53.4571,53.4744,7000.0
2012-06-06 11:45:00,61.65,61.69,61.65,61.67,9500.0,53.4744,53.5091,53.4744,53.4918,9500.0
2012-06-06 11:50:00,61.68,61.69,61.61,61.61,14600.0,53.5004,53.5091,53.4397,53.4397,14600.0
2012-06-06 11:55:00,61.62,61.65,61.6,61.64,12700.0,53.4484,53.4744,53.431,53.4657,12700.0
2012-06-06 12:00:00,61.64,61.68,61.64,61.67,5600.0,53.4657,53.5004,53.4657,53.4918,5600.0
2012-06-06 12:05:00,61.68,61.7,61.65,61.68,9500.0,53.5004,53.5178,53.4744,53.5004,9500.0
2012-06-06 12:10:00,61.69,61.72,61.68,61.7,9000.0,53.5091,53.5351,53.5004,53.5178,9000.0
2012-06-06 12:15:00,61.71,61.73,61.71,61.71,14200.0,53.5265,53.5438,53.5265,53.5265,14200.0
2012-06-06 12:20:00,61.72,61.73,61.7,61.71,21200.0,53.5351,53.5438,53.5178,53.5265,21200.0
2012-06-06 12:25:00,61.69,61.72,61.69,61.7,12000.0,53.5091,53.5351,53.5091,53.5178,12000.0
2012-06-06 12:30:00,61.7,61.74,61.7,61.74,3100.0,53.5178,53.5525,53.5178,53.5525,3100.0
2012-06-06 12:35:00,61.76,61.76,61.73,61.73,17900.0,53.5698,53.5698,53.5438,53.5438,17900.0
2012-06-06 12:40:00,61.75,61.78,61.75,61.77,16300.0,53.5611,53.5872,53.5611,53.5785,16300.0
2012-06-06 12:45:00,61.78,61.79,61.76,61.77,8800.0,53.5872,53.5958,53.5698,53.5785,8800.0
2012-06-06 12:50:00,61.76,61.76,61.76,61.76,1200.0,53.5698,53.5698,53.5698,53.5698,1200.0
2012-06-06 12:55:00,61.75,61.76,61.73,61.73,6200.0,53.5611,53.5698,53.5438,53.5438,6200.0
2012-06-06 13:00:00,61.73,61.73,61.7,61.7,3800.0,53.5438,53.5438,53.5178,53.5178,3800.0
2012-06-06 13:05:00,61.7,61.71,61.68,61.7,8900.0,53.5178,53.5265,53.5004,53.5178,8900.0
2012-06-06 13:10:00,61.69,61.71,61.67,61.69,12000.0,53.5091,53.5265,53.4918,53.5091,12000.0
2012-06-06 13:15:00,61.7,61.7,61.65,61.66,6100.0,53.5178,53.5178,53.4744,53.4831,6100.0
2012-06-06 13:20:00,61.66,61.67,61.63,61.64,19100.0,53.4831,53.4918,53.4571,53.4657,19100.0
2012-06-06 13:25:00,61.63,61.68,61.63,61.68,11500.0,53.4571,53.5004,53.4571,53.5004,11500.0
2012-06-06 13:30:00,61.68,61.7,61.65,61.7,32900.0,53.5004,53.5178,53.4744,53.5178,32900.0
2012-06-06 13:35:00,61.69,61.71,61.68,61.69,9400.0,53.5091,53.5265,53.5004,53.5091,9400.0
2012-06-06 13:40:00,61.7,61.7,61.65,61.67,20800.0,53.5178,53.5178,53.4744,53.4918,20800.0
2012-06-06 13:45:00,61.66,61.68,61.65,61.66,7400.0,53.4831,53.5004,53.4744,53.4831,7400.0
2012-06-06 13:50:00,61.66,61.66,61.62,61.63,13800.0,53.4831,53.4831,53.4484,53.4571,13800.0
2012-06-06 13:55:00,61.63,61.63,61.6,61.61,56800.0,53.4571,53.4571,53.431,53.4397,56800.0
2012-06-06 14:00:00,61.61,61.66,61.6,61.6,73300.0,53.4397,53.4831,53.431,53.431,73300.0
2012-06-06 14:05:00,61.6,61.63,61.56,61.56,95400.0,53.431,53.4571,53.3963,53.3963,95400.0
2012-06-06 14:10:00,61.55,61.55,61.5,61.5,7100.0,53.3877,53.3877,53.3443,53.3443,7100.0
2012-06-06 14:15:00,61.5,61.56,61.5,61.56,6800.0,53.3443,53.3963,53.3443,53.3963,6800.0
2012-06-06 14:20:00,61.56,61.58,61.53,61.54,10100.0,53.3963,53.4137,53.3703,53.379,10100.0
2012-06-06 14:25:00,61.54,61.62,61.52,61.61,12400.0,53.379,53.4484,53.3617,53.4397,12400.0
2012-06-06 14:30:00,61.6,61.67,61.59,61.67,30300.0,53.431,53.4918,53.4224,53.4918,30300.0
2012-06-06 14:35:00,61.65,61.68,61.64,61.65,10100.0,53.4744,53.5004,53.4657,53.4744,10100.0
2012-06-06 14:40:00,61.65,61.68,61.65,61.66,14400.0,53.4744,53.5004,53.4744,53.4831,14400.0
2012-06-06 14:45:00,61.67,61.68,61.64,61.66,24000.0,53.4918,53.5004,53.4657,53.4831,24000.0
2012-06-06 14:50:00,61.66,61.66,61.6,61.63,4500.0,53.4831,53.4831,53.431,53.4571,4500.0
2012-06-06 14:55:00,61.64,61.69,61.63,61.65,33800.0,53.4657,53.5091,53.4571,53.4744,33800.0
2012-06-06 15:00:00,61.64,61.67,61.63,61.67,5400.0,53.4657,53.4918,53.4571,53.4918,5400.0
2012-06-06 15:05:00,61.65,61.69,61.64,61.67,16700.0,53.4744,53.5091,53.4657,53.4918,16700.0
2012-06-06 15:10:00,61.67,61.7,61.63,61.63,21000.0,53.4918,53.5178,53.4571,53.4571,21000.0
2012-06-06 15:15:00,61.64,61.64,61.57,61.6,14200.0,53.4657,53.4657,53.405,53.431,14200.0
2012-06-06 15:20:00,61.57,61.61,61.56,61.59,23900.0,53.405,53.4397,53.3963,53.4224,23900.0
2012-06-06 15:25:00,61.59,61.64,61.58,61.59,36100.0,53.4224,53.4657,53.4137,53.4224,36100.0
2012-06-06 15:30:00,61.59,61.61,61.57,61.6,17900.0,53.4224,53.4397,53.405,53.431,17900.0
2012-06-06 15:35:00,61.61,61.65,61.59,61.59,28000.0,53.4397,53.4744,53.4224,53.4224,28000.0
2012-06-06 15:40:00,61.59,61.71,61.59,61.71,24800.0,53.4224,53.5265,53.4224,53.5265,24800.0
2012-06-06 15:45:00,61.7,61.82,61.7,61.77,16600.0,53.5178,53.6219,53.5178,53.5785,16600.0
2012-06-06 15:50:00,61.76,61.86,61.74,61.86,52000.0,53.5698,53.6566,53.5525,53.6566,52000.0
2012-06-06 15:55:00,61.87,61.9,61.77,61.9,74200.0,53.6652,53.6913,53.5785,53.6913,74200.0
2012-06-07 09:30:00,62.58,62.61,62.55,62.55,42000.0,54.2811,54.3071,54.2551,54.2551,42000.0
2012-06-07 09:35:00,62.53,62.56,62.48,62.56,26500.0,54.2377,54.2637,54.1943,54.2637,26500.0
2012-06-07 09:40:00,62.55,62.57,62.48,62.51,21200.0,54.2551,54.2724,54.1943,54.2204,21200.0
2012-06-07 09:45:00,62.52,62.53,62.49,62.52,12700.0,54.229,54.2377,54.203,54.229,12700.0
2012-06-07 09:50:00,62.53,62.55,62.48,62.55,12700.0,54.2377,54.2551,54.1943,54.2551,12700.0
2012-06-07 09:55:00,62.56,62.56,62.47,62.49,56100.0,54.2637,54.2637,54.1857,54.203,56100.0
2012-06-07 10:00:00,62.47,62.51,62.28,62.34,110100.0,54.1857,54.2204,54.0209,54.0729,110100.0
2012-06-07 10:05:00,62.31,62.41,62.26,62.28,128000.0,54.0469,54.1336,54.0035,54.0209,128000.0
2012-06-07 10:10:00,62.29,62.29,62.18,62.22,20000.0,54.0295,54.0295,53.9341,53.9688,20000.0
2012-06-07 10:15:00,62.2,62.22,62.08,62.09,23300.0,53.9515,53.9688,53.8474,53.8561,23300.0
2012-06-07 10:20:00,62.1,62.2,62.07,62.18,22300.0,53.8647,53.9515,53.8387,53.9341,22300.0
2012-06-07 10:25:00,62.2,62.32,62.18,62.3,19400.0,53.9515,54.0556,53.9341,54.0382,19400.0
2012-06-07 10:30:00,62.3,62.32,62.22,62.22,11500.0,54.0382,54.0556,53.9688,53.9688,11500.0
2012-06-07 10:35:00,62.19,62.21,62.12,62.13,8700.0,53.9428,53.9601,53.8821,53.8908,8700.0
2012-06-07 10:40:00,62.08,62.17,62.07,62.16,15300.0,53.8474,53.9255,53.8387,53.9168,15300.0
2012-06-07 10:45:00,62.11,62.14,62.0,62.02,22900.0,53.8734,53.8994,53.778,53.7953,22900.0
2012-06-07 10:50:00,62.01,62.04,61.96,62.04,20100.0,53.7867,53.8127,53.7433,53.8127,20100.0
2012-06-07 10:55:00,62.01,62.07,61.99,62.07,4400.0,53.7867,53.8387,53.7693,53.8387,4400.0
2012-06-07 11:00:00,62.06,62.12,62.03,62.11,7300.0,53.83,53.8821,53.804,53.8734,7300.0
2012-06-07 11:05:00,62.12,62.15,62.07,62.1,39600.0,53.8821,53.9081,53.8387,53.8647,39600.0
2012-06-07 11:10:00,62.09,62.1,62.0,62.02,14100.0,53.8561,53.8647,53.778,53.7953,14100.0
2012-06-07 11:15:00,62.01,62.05,61.98,62.0,15600.0,53.7867,53.8214,53.7606,53.778,15600.0
2012-06-07 11:20:00,61.99,62.1,61.99,62.09,26200.0,53.7693,53.8647,53.7693,53.8561,26200.0
2012-06-07 11:25:00,62.08,62.12,62.04,62.06,15000.0,53.8474,53.8821,53.8127,53.83,15000.0
2012-06-07 11:30:00,62.05,62.07,62.02,62.06,25100.0,53.8214,53.8387,53.7953,53.83,25100.0
2012-06-07 11:35:00,62.07,62.18,62.06,62.15,12500.0,53.8387,53.9341,53.83,53.9081,12500.0
2012-06-07 11:40:00,62.17,62.19,62.15,62.19,7500.0,53.9255,53.9428,53.9081,53.9428,7500.0
2012-06-07 11:45:00,62.19,62.2,62.16,62.2,8300.0,53.9428,53.9515,53.9168,53.9515,8300.0
2012-06-07 11:50:00,62.22,62.25,62.2,62.21,6500.0,53.9688,53.9948,53.9515,53.9601,6500.0
2012-06-07 11:55:00,62.19,62.2,62.16,62.17,36400.0,53.9428,53.9515,53.9168,53.9255,36400.0
2012-06-07 12:00:00,62.15,62.16,62.11,62.14,20900.0,53.9081,53.9168,53.8734,53.8994,20900.0
2012-06-07 12:05:00,62.12,62.13,62.06,62.09,18900.0,53.8821,53.8908,53.83,53.8561,18900.0
2012-06-07 12:10:00,62.09,62.18,62.08,62.18,37100.0,53.8561,53.9341,53.8474,53.9341,37100.0
2012-06-07 12:15:00,62.2,62.29,62.18,62.21,58500.0,53.9515,54.0295,53.9341,53.9601,58500.0
2012-06-07 12:20:00,62.2,62.25,62.15,62.17,17300.0,53.9515,53.9948,53.9081,53.9255,17300.0
2012-06-07 12:25:00,62.18,62.21,62.14,62.19,10700.0,53.9341,53.9601,53.8994,53.9428,10700.0
2012-06-07 12:30:00,62.19,62.2,62.14,62.18,3500.0,53.9428,53.9515,53.8994,53.9341,3500.0
2012-06-07 12:35:00,62.2,62.21,62.19,62.2,2900.0,53.9515,53.9601,53.9428,53.9515,2900.0
2012-06-07 12:40:00,62.21,62.23,62.12,62.15,14300.0,53.9601,53.9775,53.8821,53.9081,14300.0
2012-06-07 12:45:00,62.16,62.18,62.16,62.18,18700.0,53.9168,53.9341,53.9168,53.9341,18700.0
2012-06-07 12:50:00,62.19,62.21,62.18,62.19,15900.0,53.9428,53.9601,53.9341,53.9428,15900.0
2012-06-07 12:55:00,62.21,62.22,62.15,62.16,20900.0,53.9601,53.9688,53.9081,53.9168,20900.0
2012-06-07 13:00:00,62.16,62.19,62.15,62.19,5600.0,53.9168,53.9428,53.9081,53.9428,5600.0
2012-06-07 13:05:00,62.18,62.2,62.17,62.18,3700.0,53.9341,53.9515,53.9255,53.9341,3700.0
2012-06-07 13:10:00,62.19,62.22,62.19,62.21,16400.0,53.9428,53.9688,53.9428,53.9601,16400.0
2012-06-07 13:15:00,62.22,62.29,62.22,62.26,13800.0,53.9688,54.0295,53.9688,54.0035,13800.0
2012-06-07 13:20:00,62.27,62.34,62.27,62.33,10400.0,54.0122,54.0729,54.0122,54.0642,10400.0
2012-06-07 13:25:00,62.34,62.34,62.33,62.34,2900.0,54.0729,54.0729,54.0642,54.0729,2900.0
2012-06-07 13:30:00,62.33,62.35,62.32,62.33,17700.0,54.0642,54.0816,54.0556,54.0642,17700.0
2012-06-07 13:35:00,62.33,62.33,62.28,62.28,28200.0,54.0642,54.0642,54.0209,54.0209,28200.0
2012-06-07 13:40:00,62.29,62.3,62.26,62.27,23600.0,54.0295,54.0382,54.0035,54.0122,23600.0
2012-06-07 13:45:00,62.26,62.28,62.25,62.27,20300.0,54.0035,54.0209,53.9948,54.0122,20300.0
2012-06-07 13:50:00,62.26,62.27,62.17,62.18,40700.0,54.0035,54.0122,53.9255,53.9341,40700.0
2012-06-07 13:55:00,62.19,62.2,62.17,62.19,2200.0,53.9428,53.9515,53.9255,53.9428,2200.0
2012-06-07 14:00:00,62.17,62.2,62.16,62.19,14600.0,53.9255,53.9515,53.9168,53.9428,14600.0
2012-06-07 14:05:00,62.2,62.2,62.13,62.14,9400.0,53.9515,53.9515,53.8908,53.8994,9400.0
2012-06-07 14:10:00,62.15,62.18,62.15,62.18,8700.0,53.9081,53.9341,53.9081,53.9341,8700.0
2012-06-07 14:15:00,62.17,62.23,62.17,62.22,8900.0,53.9255,53.9775,53.9255,53.9688,8900.0
2012-06-07 14:20:00,62.21,62.26,62.21,62.23,3400.0,53.9601,54.0035,53.9601,53.9775,3400.0
2012-06-07 14:25:00,62.24,62.25,62.23,62.25,3100.0,53.9862,53.9948,53.9775,53.9948,3100.0
2012-06-07 14:30:00,62.24,62.24,62.19,62.2,15800.0,53.9862,53.9862,53.9428,53.9515,15800.0
2012-06-07 14:35:00,62.22,62.23,62.21,62.23,6300.0,53.9688,53.9775,53.9601,53.9775,6300.0
2012-06-07 14:40:00,62.23,62.26,62.23,62.24,4700.0,53.9775,54.0035,53.9775,53.9862,4700.0
2012-06-07 14:45:00,62.24,62.24,62.22,62.24,14000.0,53.9862,53.9862,53.9688,53.9862,14000.0
2012-06-07 14:50:00,62.24,62.24,62.19,62.21,6200.0,53.9862,53.9862,53.9428,53.9601,6200.0
2012-06-07 14:55:00,62.22,62.24,62.21,62.23,21100.0,53.9688,53.9862,53.9601,53.9775,21100.0
2012-06-07 15:00:00,62.23,62.23,62.16,62.16,9300.0,53.9775,53.9775,53.9168,53.9168,9300.0
2012-06-07 15:05:00,62.15,62.21,62.13,62.16,38300.0,53.9081,53.9601,53.8908,53.9168,38300.0
2012-06-07 15:10:00,62.18,62.21,62.17,62.21,9500.0,53.9341,53.9601,53.9255,53.9601,9500.0
2012-06-07 15:15:00,62.18,62.18,62.05,62.06,57000.0,53.9341,53.9341,53.8214,53.83,57000.0
2012-06-07 15:20:00,62.06,62.09,62.01,62.06,205200.0,53.83,53.8561,53.7867,53.83,205200.0
2012-06-07 15:25:00,62.06,62.07,62.02,62.05,26100.0,53.83,53.8387,53.7953,53.8214,26100.0
2012-06-07 15:30:00,62.04,62.05,61.97,62.01,24800.0,53.8127,53.8214,53.752,53.7867,24800.0
2012-06-07 15:35:00,62.02,62.02,61.88,61.9,12200.0,53.7953,53.7953,53.6739,53.6913,12200.0
2012-06-07 15:40:00,61.9,61.94,61.86,61.88,31400.0,53.6913,53.726,53.6566,53.6739,31400.0
2012-06-07 15:45:00,61.88,61.92,61.83,61.86,34300.0,53.6739,53.7086,53.6305,53.6566,34300.0
2012-06-07 15:50:00,61.86,61.86,61.74,61.78,17300.0,53.6566,53.6566,53.5525,53.5872,17300.0
2012-06-07 15:55:00,61.78,61.88,61.77,61.84,75100.0,53.5872,53.6739,53.5785,53.6392,75100.0
2012-06-08 09:30:00,61.69,61.69,61.5,61.53,22300.0,53.5091,53.5091,53.3443,53.3703,22300.0
2012-06-08 09:35:00,61.52,61.55,61.47,61.51,9200.0,53.3617,53.3877,53.3183,53.353,9200.0
2012-06-08 09:40:00,61.49,61.49,61.41,61.47,5800.0,53.3356,53.3356,53.2662,53.3183,5800.0
2012-06-08 09:45:00,61.47,61.5,61.42,61.48,19800.0,53.3183,53.3443,53.2749,53.327,19800.0
2012-06-08 09:50:00,61.47,61.57,61.44,61.56,7900.0,53.3183,53.405,53.2923,53.3963,7900.0
2012-06-08 09:55:00,61.58,61.61,61.58,61.59,6300.0,53.4137,53.4397,53.4137,53.4224,6300.0
2012-06-08 10:00:00,61.6,61.67,61.57,61.66,29700.0,53.431,53.4918,53.405,53.4831,29700.0
2012-06-08 10:05:00,61.67,61.76,61.67,61.7,58200.0,53.4918,53.5698,53.4918,53.5178,58200.0
2012-06-08 10:10:00,61.69,61.71,61.63,61.65,50600.0,53.5091,53.5265,53.4571,53.4744,50600.0
2012-06-08 10:15:00,61.66,61.74,61.66,61.68,26400.0,53.4831,53.5525,53.4831,53.5004,26400.0
2012-06-08 10:20:00,61.67,61.67,61.63,61.64,21600.0,53.4918,53.4918,53.4571,53.4657,21600.0
2012-06-08 10:25:00,61.66,61.71,61.61,61.71,23000.0,53.4831,53.5265,53.4397,53.5265,23000.0
2012-06-08 10:30:00,61.7,61.75,61.68,61.75,3600.0,53.5178,53.5611,53.5004,53.5611,3600.0
2012-06-08 10:35:00,61.76,61.81,61.75,61.78,2800.0,53.5698,53.6132,53.5611,53.5872,2800.0
2012-06-08 10:40:00,61.78,61.84,61.76,61.84,17900.0,53.5872,53.6392,53.5698,53.6392,17900.0
2012-06-08 10:45:00,61.83,61.93,61.83,61.91,17000.0,53.6305,53.7173,53.6305,53.6999,17000.0
2012-06-08 10:50:00,61.92,61.92,61.86,61.87,3600.0,53.7086,53.7086,53.6566,53.6652,3600.0
2012-06-08 10:55:00,61.88,61.96,61.87,61.95,9600.0,53.6739,53.7433,53.6652,53.7346,9600.0
2012-06-08 11:00:00,61.95,61.96,61.9,61.95,16100.0,53.7346,53.7433,53.6913,53.7346,16100.0
2012-06-08 11:05:00,61.95,61.95,61.86,61.87,14100.0,53.7346,53.7346,53.6566,53.6652,14100.0
2012-06-08 11:10:00,61.88,61.88,61.84,61.85,13000.0,53.6739,53.6739,53.6392,53.6479,13000.0
2012-06-08 11:15:00,61.85,61.88,61.8,61.82,25100.0,53.6479,53.6739,53.6045,53.6219,25100.0
2012-06-08 11:20:00,61.82,61.88,61.8,61.88,16400.0,53.6219,53.6739,53.6045,53.6739,16400.0
2012-06-08 11:25:00,61.88,61.89,61.86,61.87,11400.0,53.6739,53.6826,53.6566,53.6652,11400.0
2012-06-08 11:30:00,61.87,61.94,61.87,61.9,29500.0,53.6652,53.726,53.6652,53.6913,29500.0
2012-06-08 11:35:00,61.89,61.94,61.89,61.91,13200.0,53.6826,53.726,53.6826,53.6999,13200.0
2012-06-08 11:40:00,61.91,61.92,61.9,61.9,24700.0,53.6999,53.7086,53.6913,53.6913,24700.0
2012-06-08 11:45:00,61.89,61.93,61.89,61.93,14700.0,53.6826,53.7173,53.6826,53.7173,14700.0
2012-06-08 11:50:00,61.93,61.94,61.9,61.91,16000.0,53.7173,53.726,53.6913,53.6999,16000.0
2012-06-08 11:55:00,61.91,61.92,61.81,61.83,10300.0,53.6999,53.7086,53.6132,53.6305,10300.0
2012-06-08 12:00:00,61.83,61.86,61.82,61.83,22200.0,53.6305,53.6566,53.6219,53.6305,22200.0
2012-06-08 12:05:00,61.82,61.9,61.8,61.84,27800.0,53.6219,53.6913,53.6045,53.6392,27800.0
2012-06-08 12:10:00,61.83,61.86,61.83,61.85,7900.0,53.6305,53.6566,53.6305,53.6479,7900.0
2012-06-08 12:15:00,61.82,61.89,61.82,61.89,5000.0,53.6219,53.6826,53.6219,53.6826,5000.0
2012-06-08 12:20:00,61.85,61.86,61.85,61.85,2900.0,53.6479,53.6566,53.6479,53.6479,2900.0
2012-06-08 12:25:00,61.86,61.91,61.85,61.91,7400.0,53.6566,53.6999,53.6479,53.6999,7400.0
2012-06-08 12:30:00,61.95,62.05,61.95,62.04,11400.0,53.7346,53.8214,53.7346,53.8127,11400.0
2012-06-08 12:35:00,62.04,62.04,62.0,62.01,6600.0,53.8127,53.8127,53.778,53.7867,6600.0
2012-06-08 12:40:00,62.02,62.03,61.99,62.03,6100.0,53.7953,53.804,53.7693,53.804,6100.0
2012-06-08 12:45:00,62.02,62.04,62.01,62.04,3600.0,53.7953,53.8127,53.7867,53.8127,3600.0
2012-06-08 12:50:00,62.05,62.05,62.0,62.02,4600.0,53.8214,53.8214,53.778,53.7953,4600.0
2012-06-08 12:55:00,62.03,62.05,62.03,62.05,10800.0,53.804,53.8214,53.804,53.8214,10800.0
2012-06-08 13:00:00,62.06,62.13,62.05,62.12,15200.0,53.83,53.8908,53.8214,53.8821,15200.0
2012-06-08 13:05:00,62.11,62.17,62.11,62.17,5100.0,53.8734,53.9255,53.8734,53.9255,5100.0
2012-06-08 13:10:00,62.18,62.18,62.14,62.16,8300.0,53.9341,53.9341,53.8994,53.9168,8300.0
2012-06-08 13:15:00,62.16,62.16,62.13,62.15,10100.0,53.9168,53.9168,53.8908,53.9081,10100.0
2012-06-08 13:20:00,62.14,62.19,62.14,62.15,13400.0,53.8994,53.9428,53.8994,53.9081,13400.0
2012-06-08 13:25:00,62.15,62.15,62.11,62.14,18100.0,53.9081,53.9081,53.8734,53.8994,18100.0
2012-06-08 13:30:00,62.16,62.16,62.11,62.13,8000.0,53.9168,53.9168,53.8734,53.8908,8000.0
2012-06-08 13:35:00,62.13,62.18,62.13,62.14,8600.0,53.8908,53.9341,53.8908,53.8994,8600.0
2012-06-08 13:40:00,62.12,62.12,62.09,62.1,12000.0,53.8821,53.8821,53.8561,53.8647,12000.0
2012-06-08 13:45:00,62.11,62.12,62.09,62.12,15000.0,53.8734,53.8821,53.8561,53.8821,15000.0
2012-06-08 13:50:00,62.13,62.15,62.12,62.14,6500.0,53.8908,53.9081,53.8821,53.8994,6500.0
2012-06-08 13:55:00,62.14,62.15,62.11,62.12,10000.0,53.8994,53.9081,53.8734,53.8821,10000.0
2012-06-08 14:00:00,62.11,62.13,62.09,62.09,16600.0,53.8734,53.8908,53.8561,53.8561,16600.0
2012-06-08 14:05:00,62.09,62.14,62.09,62.14,7300.0,53.8561,53.8994,53.8561,53.8994,7300.0
2012-06-08 14:10:00,62.12,62.12,62.11,62.12,3200.0,53.8821,53.8821,53.8734,53.8821,3200.0
2012-06-08 14:15:00,62.13,62.14,62.08,62.1,5500.0,53.8908,53.8994,53.8474,53.8647,5500.0
2012-06-08 14:20:00,62.08,62.15,62.08,62.15,19500.0,53.8474,53.9081,53.8474,53.9081,19500.0
2012-06-08 14:25:00,62.14,62.14,62.12,62.13,8100.0,53.8994,53.8994,53.8821,53.8908,8100.0
2012-06-08 14:30:00,62.12,62.19,62.12,62.18,4000.0,53.8821,53.9428,53.8821,53.9341,4000.0
2012-06-08 14:35:00,62.18,62.24,62.17,62.21,17100.0,53.9341,53.9862,53.9255,53.9601,17100.0
2012-06-08 14:40:00,62.22,62.22,62.2,62.21,4000.0,53.9688,53.9688,53.9515,53.9601,4000.0
2012-06-08 14:45:00,62.22,62.22,62.17,62.19,12600.0,53.9688,53.9688,53.9255,53.9428,12600.0
2012-06-08 14:50:00,62.18,62.2,62.18,62.19,3400.0,53.9341,53.9515,53.9341,53.9428,3400.0
2012-06-08 14:55:00,62.19,62.2,62.15,62.15,9400.0,53.9428,53.9515,53.9081,53.9081,9400.0
2012-06-08 15:00:00,62.16,62.16,62.13,62.14,14900.0,53.9168,53.9168,53.8908,53.8994,14900.0
2012-06-08 15:05:00,62.17,62.17,62.15,62.15,19200.0,53.9255,53.9255,53.9081,53.9081,19200.0
2012-06-08 15:10:00,62.14,62.25,62.14,62.23,76900.0,53.8994,53.9948,53.8994,53.9775,76900.0
2012-06-08 15:15:00,62.23,62.25,62.22,62.22,10000.0,53.9775,53.9948,53.9688,53.9688,10000.0
2012-06-08 15:20:00,62.22,62.24,62.2,62.21,10000.0,53.9688,53.9862,53.9515,53.9601,10000.0
2012-06-08 15:25:00,62.21,62.23,62.18,62.19,9800.0,53.9601,53.9775,53.9341,53.9428,9800.0
2012-06-08 15:30:00,62.19,62.19,62.14,62.17,11200.0,53.9428,53.9428,53.8994,53.9255,11200.0
2012-06-08 15:35:00,62.16,62.19,62.16,62.17,7400.0,53.9168,53.9428,53.9168,53.9255,7400.0
2012-06-08 15:40:00,62.19,62.22,62.17,62.21,6600.0,53.9428,53.9688,53.9255,53.9601,6600.0
2012-06-08 15:45:00,62.22,62.32,62.22,62.31,20000.0,53.9688,54.0556,53.9688,54.0469,20000.0
2012-06-08 15:50:00,62.3,62.3,62.25,62.29,27000.0,54.0382,54.0382,53.9948,54.0295,27000.0
2012-06-08 15:55:00,62.28,62.31,62.24,62.31,26600.0,54.0209,54.0469,53.9862,54.0469,26600.0
2012-06-11 09:30:00,62.79,62.91,62.61,62.62,60300.0,54.4632,54.5673,54.3071,54.3158,60300.0
2012-06-11 09:35:00,62.61,62.67,62.55,62.57,11500.0,54.3071,54.3591,54.2551,54.2724,11500.0
2012-06-11 09:40:00,62.53,62.55,62.45,62.45,15400.0,54.2377,54.2551,54.1683,54.1683,15400.0
2012-06-11 09:45:00,62.43,62.51,62.42,62.48,20800.0,54.151,54.2204,54.1423,54.1943,20800.0
2012-06-11 09:50:00,62.47,62.53,62.43,62.47,8800.0,54.1857,54.2377,54.151,54.1857,8800.0
2012-06-11 09:55:00,62.47,62.47,62.32,62.37,15500.0,54.1857,54.1857,54.0556,54.0989,15500.0
2012-06-11 10:00:00,62.33,62.44,62.29,62.39,27500.0,54.0642,54.1596,54.0295,54.1163,27500.0
2012-06-11 10:05:00,62.41,62.42,62.25,62.26,16600.0,54.1336,54.1423,53.9948,54.0035,16600.0
2012-06-11 10:10:00,62.27,62.31,62.2,62.28,8000.0,54.0122,54.0469,53.9515,54.0209,8000.0
2012-06-11 10:15:00,62.31,62.33,62.25,62.25,14800.0,54.0469,54.0642,53.9948,53.9948,14800.0
2012-06-11 10:20:00,62.21,62.29,62.15,62.18,7500.0,53.9601,54.0295,53.9081,53.9341,7500.0
2012-06-11 10:25:00,62.16,62.21,62.15,62.21,12400.0,53.9168,53.9601,53.9081,53.9601,12400.0
2012-06-11 10:30:00,62.21,62.26,62.15,62.26,8600.0,53.9601,54.0035,53.9081,54.0035,8600.0
2012-06-11 10:35:00,62.27,62.33,62.25,62.3,9800.0,54.0122,54.0642,53.9948,54.0382,9800.0
2012-06-11 10:40:00,62.31,62.31,62.21,62.24,14500.0,54.0469,54.0469,53.9601,53.9862,14500.0
2012-06-11 10:45:00,62.24,62.24,62.16,62.16,13300.0,53.9862,53.9862,53.9168,53.9168,13300.0
2012-06-11 10:50:00,62.18,62.18,62.09,62.13,52200.0,53.9341,53.9341,53.8561,53.8908,52200.0
2012-06-11 10:55:00,62.12,62.12,62.04,62.09,25100.0,53.8821,53.8821,53.8127,53.8561,25100.0
2012-06-11 11:00:00,62.1,62.1,62.02,62.05,24400.0,53.8647,53.8647,53.7953,53.8214,24400.0
2012-06-11 11:05:00,62.07,62.13,62.07,62.13,36700.0,53.8387,53.8908,53.8387,53.8908,36700.0
2012-06-11 11:10:00,62.14,62.15,62.07,62.09,7200.0,53.8994,53.9081,53.8387,53.8561,7200.0
2012-06-11 11:15:00,62.09,62.12,62.05,62.07,15000.0,53.8561,53.8821,53.8214,53.8387,15000.0
2012-06-11 11:20:00,62.05,62.15,62.04,62.11,22500.0,53.8214,53.9081,53.8127,53.8734,22500.0
2012-06-11 11:25:00,62.11,62.13,62.09,62.12,17400.0,53.8734,53.8908,53.8561,53.8821,17400.0
2012-06-11 11:30:00,62.11,62.17,62.1,62.15,23200.0,53.8734,53.9255,53.8647,53.9081,23200.0
2012-06-11 11:35:00,62.14,62.23,62.14,62.23,39800.0,53.8994,53.9775,53.8994,53.9775,39800.0
2012-06-11 11:40:00,62.23,62.25,62.2,62.2,18400.0,53.9775,53.9948,53.9515,53.9515,18400.0
2012-06-11 11:45:00,62.2,62.21,62.17,62.2,16200.0,53.9515,53.9601,53.9255,53.9515,16200.0
2012-06-11 11:50:00,62.2,62.2,62.09,62.09,22300.0,53.9515,53.9515,53.8561,53.8561,22300.0
2012-06-11 11:55:00,62.1,62.2,62.05,62.19,31000.0,53.8647,53.9515,53.8214,53.9428,31000.0
2012-06-11 12:00:00,62.18,62.18,62.15,62.18,24800.0,53.9341,53.9341,53.9081,53.9341,24800.0
2012-06-11 12:05:00,62.18,62.23,62.13,62.14,26100.0,53.9341,53.9775,53.8908,53.8994,26100.0
2012-06-11 12:10:00,62.17,62.18,62.12,62.12,29200.0,53.9255,53.9341,53.8821,53.8821,29200.0
2012-06-11 12:15:00,62.11,62.13,62.09,62.11,19000.0,53.8734,53.8908,53.8561,53.8734,19000.0
2012-06-11 12:20:00,62.13,62.14,62.09,62.09,26200.0,53.8908,53.8994,53.8561,53.8561,26200.0
2012-06-11 12:25:00,62.1,62.1,62.08,62.09,9300.0,53.8647,53.8647,53.8474,53.8561,9300.0
2012-06-11 12:30:00,62.11,62.14,62.09,62.11,17200.0,53.8734,53.8994,53.8561,53.8734,17200.0
2012-06-11 12:35:00,62.11,62.16,62.1,62.15,41800.0,53.8734,53.9168,53.8647,53.9081,41800.0
2012-06-11 12:40:00,62.15,62.15,62.12,62.15,31700.0,53.9081,53.9081,53.8821,53.9081,31700.0
2012-06-11 12:45:00,62.14,62.2,62.14,62.18,24000.0,53.8994,53.9515,53.8994,53.9341,24000.0
2012-06-11 12:50:00,62.17,62.2,62.16,62.17,82300.0,53.9255,53.9515,53.9168,53.9255,82300.0
2012-06-11 12:55:00,62.17,62.17,62.15,62.17,65100.0,53.9255,53.9255,53.9081,53.9255,65100.0
2012-06-11 13:00:00,62.17,62.21,62.13,62.2,71800.0,53.9255,53.9601,53.8908,53.9515,71800.0
2012-06-11 13:05:00,62.2,62.23,62.2,62.23,44000.0,53.9515,53.9775,53.9515,53.9775,44000.0
2012-06-11 13:10:00,62.23,62.3,62.21,62.3,23600.0,53.9775,54.0382,53.9601,54.0382,23600.0
2012-06-11 13:15:00,62.3,62.31,62.25,62.3,57600.0,54.0382,54.0469,53.9948,54.0382,57600.0
2012-06-11 13:20:00,62.29,62.29,62.24,62.24,32300.0,54.0295,54.0295,53.9862,53.9862,32300.0
2012-06-11 13:25:00,62.25,62.25,62.22,62.23,29800.0,53.9948,53.9948,53.9688,53.9775,29800.0
2012-06-11 13:30:00,62.23,62.23,62.13,62.17,46400.0,53.9775,53.9775,53.8908,53.9255,46400.0
2012-06-11 13:35:00,62.15,62.22,62.15,62.17,34100.0,53.9081,53.9688,53.9081,53.9255,34100.0
2012-06-11 13:40:00,62.17,62.17,62.09,62.1,35400.0,53.9255,53.9255,53.8561,53.8647,35400.0
2012-06-11 13:45:00,62.1,62.11,62.07,62.08,17000.0,53.8647,53.8734,53.8387,53.8474,17000.0
2012-06-11 13:50:00,62.07,62.13,62.07,62.13,24400.0,53.8387,53.8908,53.8387,53.8908,24400.0
2012-06-11 13:55:00,62.13,62.13,62.09,62.1,49800.0,53.8908,53.8908,53.8561,53.8647,49800.0
2012-06-11 14:00:00,62.1,62.1,61.92,61.92,69000.0,53.8647,53.8647,53.7086,53.7086,69000.0
2012-06-11 14:05:00,61.93,61.99,61.93,61.96,28200.0,53.7173,53.7693,53.7173,53.7433,28200.0
2012-06-11 14:10:00,61.95,61.98,61.93,61.94,11000.0,53.7346,53.7606,53.7173,53.726,11000.0
2012-06-11 14:15:00,61.94,61.97,61.9,61.9,25800.0,53.726,53.752,53.6913,53.6913,25800.0
2012-06-11 14:20:00,61.91,61.94,61.9,61.94,12200.0,53.6999,53.726,53.6913,53.726,12200.0
2012-06-11 14:25:00,61.93,61.96,61.91,61.94,10300.0,53.7173,53.7433,53.6999,53.726,10300.0
2012-06-11 14:30:00,61.93,62.02,61.92,62.02,19200.0,53.7173,53.7953,53.7086,53.7953,19200.0
2012-06-11 14:35:00,62.01,62.02,61.95,61.96,16900.0,53.7867,53.7953,53.7346,53.7433,16900.0
2012-06-11 14:40:00,61.96,62.01,61.96,62.01,17500.0,53.7433,53.7867,53.7433,53.7867,17500.0
2012-06-11 14:45:00,62.0,62.01,61.94,61.94,15500.0,53.778,53.7867,53.726,53.726,15500.0
2012-06-11 14:50:00,61.94,61.95,61.88,61.88,17600.0,53.726,53.7346,53.6739,53.6739,17600.0
2012-06-11 14:55:00,61.87,61.96,61.87,61.91,45800.0,53.6652,53.7433,53.6652,53.6999,45800.0
2012-06-11 15:00:00,61.91,61.93,61.86,61.87,41200.0,53.6999,53.7173,53.6566,53.6652,41200.0
2012-06-11 15:05:00,61.86,61.88,61.8,61.8,15200.0,53.6566,53.6739,53.6045,53.6045,15200.0
2012-06-11 15:10:00,61.82,61.82,61.72,61.76,61200.0,53.6219,53.6219,53.5351,53.5698,61200.0
2012-06-11 15:15:00,61.75,61.75,61.66,61.68,68000.0,53.5611,53.5611,53.4831,53.5004,68000.0
2012-06-11 15:20:00,61.68,61.69,61.62,61.66,33700.0,53.5004,53.5091,53.4484,53.4831,33700.0
2012-06-11 15:25:00,61.66,61.66,61.59,61.65,27900.0,53.4831,53.4831,53.4224,53.4744,27900.0
2012-06-11 15:30:00,61.64,61.73,61.64,61.67,30500.0,53.4657,53.5438,53.4657,53.4918,30500.0
2012-06-11 15:35:00,61.66,61.73,61.63,61.73,34700.0,53.4831,53.5438,53.4571,53.5438,34700.0
2012-06-11 15:40:00,61.75,61.82,61.73,61.76,34400.0,53.5611,53.6219,53.5438,53.5698,34400.0
2012-06-11 15:45:00,61.76,61.76,61.6,61.6,28500.0,53.5698,53.5698,53.431,53.431,28500.0
2012-06-11 15:50:00,61.57,61.61,61.46,61.46,56900.0,53.405,53.4397,53.3096,53.3096,56900.0
2012-06-11 15:55:00,61.47,61.48,61.39,61.46,92200.0,53.3183,53.327,53.2489,53.3096,92200.0
2012-06-12 09:30:00,61.66,61.77,61.61,61.77,38700.0,53.4831,53.5785,53.4397,53.5785,38700.0
2012-06-12 09:35:00,61.78,61.79,61.62,61.62,18700.0,53.5872,53.5958,53.4484,53.4484,18700.0
2012-06-12 09:40:00,61.63,61.69,61.56,61.65,30200.0,53.4571,53.5091,53.3963,53.4744,30200.0
2012-06-12 09:45:00,61.65,61.72,61.63,61.68,16900.0,53.4744,53.5351,53.4571,53.5004,16900.0
2012-06-12 09:50:00,61.7,61.75,61.66,61.7,8700.0,53.5178,53.5611,53.4831,53.5178,8700.0
2012-06-12 09:55:00,61.7,61.73,61.6,61.66,38300.0,53.5178,53.5438,53.431,53.4831,38300.0
2012-06-12 10:00:00,61.65,61.79,61.63,61.63,40400.0,53.4744,53.5958,53.4571,53.4571,40400.0
2012-06-12 10:05:00,61.61,61.62,61.43,61.46,21900.0,53.4397,53.4484,53.2836,53.3096,21900.0
2012-06-12 10:10:00,61.47,61.49,61.38,61.41,13200.0,53.3183,53.3356,53.2402,53.2662,13200.0
2012-06-12 10:15:00,61.39,61.5,61.36,61.39,46200.0,53.2489,53.3443,53.2229,53.2489,46200.0
2012-06-12 10:20:00,61.39,61.43,61.33,61.41,29800.0,53.2489,53.2836,53.1968,53.2662,29800.0
2012-06-12 10:25:00,61.43,61.47,61.42,61.43,22700.0,53.2836,53.3183,53.2749,53.2836,22700.0
2012-06-12 10:30:00,61.43,61.43,61.31,61.37,17300.0,53.2836,53.2836,53.1795,53.2315,17300.0
2012-06-12 10:35:00,61.36,61.4,61.28,61.28,5400.0,53.2229,53.2576,53.1535,53.1535,5400.0
2012-06-12 10:40:00,61.28,61.46,61.28,61.44,65800.0,53.1535,53.3096,53.1535,53.2923,65800.0
2012-06-12 10:45:00,61.43,61.56,61.42,61.53,39100.0,53.2836,53.3963,53.2749,53.3703,39100.0
2012-06-12 10:50:00,61.54,61.55,61.48,61.51,49200.0,53.379,53.3877,53.327,53.353,49200.0
2012-06-12 10:55:00,61.52,61.57,61.47,61.49,69400.0,53.3617,53.405,53.3183,53.3356,69400.0
2012-06-12 11:00:00,61.52,61.68,61.52,61.67,35000.0,53.3617,53.5004,53.3617,53.4918,35000.0
2012-06-12 11:05:00,61.68,61.73,61.68,61.69,17700.0,53.5004,53.5438,53.5004,53.5091,17700.0
2012-06-12 11:10:00,61.7,61.87,61.69,61.83,27300.0,53.5178,53.6652,53.5091,53.6305,27300.0
2012-06-12 11:15:00,61.85,61.85,61.77,61.81,8200.0,53.6479,53.6479,53.5785,53.6132,8200.0
2012-06-12 11:20:00,61.81,61.98,61.81,61.96,58700.0,53.6132,53.7606,53.6132,53.7433,58700.0
2012-06-12 11:25:00,61.96,62.0,61.94,61.94,28700.0,53.7433,53.778,53.726,53.726,28700.0
2012-06-12 11:30:00,61.95,61.97,61.9,61.94,5300.0,53.7346,53.752,53.6913,53.726,5300.0
2012-06-12 11:35:00,61.89,61.91,61.88,61.88,1400.0,53.6826,53.6999,53.6739,53.6739,1400.0
2012-06-12 11:40:00,61.91,61.93,61.88,61.93,26300.0,53.6999,53.7173,53.6739,53.7173,26300.0
2012-06-12 11:45:00,61.92,61.94,61.86,61.86,10000.0,53.7086,53.726,53.6566,53.6566,10000.0
2012-06-12 11:50:00,61.86,61.87,61.79,61.79,5300.0,53.6566,53.6652,53.5958,53.5958,5300.0
2012-06-12 11:55:00,61.8,61.81,61.79,61.8,13900.0,53.6045,53.6132,53.5958,53.6045,13900.0
2012-06-12 12:00:00,61.8,61.88,61.8,61.85,9800.0,53.6045,53.6739,53.6045,53.6479,9800.0
2012-06-12 12:05:00,61.85,61.86,61.77,61.77,14500.0,53.6479,53.6566,53.5785,53.5785,14500.0
2012-06-12 12:10:00,61.77,61.78,61.71,61.75,43200.0,53.5785,53.5872,53.5265,53.5611,43200.0
2012-06-12 12:15:00,61.75,61.78,61.72,61.78,5600.0,53.5611,53.5872,53.5351,53.5872,5600.0
2012-06-12 12:20:00,61.75,61.78,61.75,61.78,1100.0,53.5611,53.5872,53.5611,53.5872,1100.0
2012-06-12 12:25:00,61.81,61.81,61.76,61.76,23400.0,53.6132,53.6132,53.5698,53.5698,23400.0
2012-06-12 12:30:00,61.74,61.77,61.74,61.77,3600.0,53.5525,53.5785,53.5525,53.5785,3600.0
2012-06-12 12:35:00,61.77,61.82,61.77,61.8,5800.0,53.5785,53.6219,53.5785,53.6045,5800.0
2012-06-12 12:40:00,61.79,61.79,61.72,61.72,10900.0,53.5958,53.5958,53.5351,53.5351,10900.0
2012-06-12 12:45:00,61.73,61.75,61.7,61.72,24300.0,53.5438,53.5611,53.5178,53.5351,24300.0
2012-06-12 12:50:00,61.71,61.72,61.65,61.67,48200.0,53.5265,53.5351,53.4744,53.4918,48200.0
2012-06-12 12:55:00,61.65,61.69,61.65,61.67,39900.0,53.4744,53.5091,53.4744,53.4918,39900.0
2012-06-12 13:00:00,61.68,61.69,61.65,61.65,307900.0,53.5004,53.5091,53.4744,53.4744,307900.0
2012-06-12 13:05:00,61.66,61.68,61.65,61.67,6500.0,53.4831,53.5004,53.4744,53.4918,6500.0
2012-06-12 13:10:00,61.68,61.87,61.68,61.8,34200.0,53.5004,53.6652,53.5004,53.6045,34200.0
2012-06-12 13:15:00,61.81,61.83,61.79,61.82,7900.0,53.6132,53.6305,53.5958,53.6219,7900.0
2012-06-12 13:20:00,61.85,61.85,61.78,61.78,14900.0,53.6479,53.6479,53.5872,53.5872,14900.0
2012-06-12 13:25:00,61.79,61.79,61.73,61.73,5100.0,53.5958,53.5958,53.5438,53.5438,5100.0
2012-06-12 13:30:00,61.77,61.79,61.74,61.75,8000.0,53.5785,53.5958,53.5525,53.5611,8000.0
2012-06-12 13:35:00,61.76,61.83,61.76,61.82,40500.0,53.5698,53.6305,53.5698,53.6219,40500.0
2012-06-12 13:40:00,61.83,61.85,61.8,61.8,47600.0,53.6305,53.6479,53.6045,53.6045,47600.0
2012-06-12 13:45:00,61.8,61.82,61.74,61.76,32800.0,53.6045,53.6219,53.5525,53.5698,32800.0
2012-06-12 13:50:00,61.77,61.83,61.74,61.75,85400.0,53.5785,53.6305,53.5525,53.5611,85400.0
2012-06-12 13:55:00,61.77,61.78,61.7,61.73,23400.0,53.5785,53.5872,53.5178,53.5438,23400.0
2012-06-12 14:00:00,61.75,61.79,61.72,61.78,40600.0,53.5611,53.5958,53.5351,53.5872,40600.0
2012-06-12 14:05:00,61.78,61.78,61.74,61.75,18200.0,53.5872,53.5872,53.5525,53.5611,18200.0
2012-06-12 14:10:00,61.75,61.75,61.68,61.75,26400.0,53.5611,53.5611,53.5004,53.5611,26400.0
2012-06-12 14:15:00,61.74,61.78,61.7,61.76,21300.0,53.5525,53.5872,53.5178,53.5698,21300.0
2012-06-12 14:20:00,61.75,61.79,61.71,61.77,38900.0,53.5611,53.5958,53.5265,53.5785,38900.0
2012-06-12 14:25:00,61.77,61.79,61.74,61.75,8000.0,53.5785,53.5958,53.5525,53.5611,8000.0
2012-06-12 14:30:00,61.76,61.87,61.76,61.87,78800.0,53.5698,53.6652,53.5698,53.6652,78800.0
2012-06-12 14:35:00,61.88,61.95,61.86,61.94,21800.0,53.6739,53.7346,53.6566,53.726,21800.0
2012-06-12 14:40:00,61.91,61.92,61.88,61.89,17400.0,53.6999,53.7086,53.6739,53.6826,17400.0
2012-06-12 14:45:00,61.89,61.93,61.88,61.92,20700.0,53.6826,53.7173,53.6739,53.7086,20700.0
2012-06-12 14:50:00,61.92,61.92,61.81,61.82,20200.0,53.7086,53.7086,53.6132,53.6219,20200.0
2012-06-12 14:55:00,61.83,61.87,61.82,61.87,62000.0,53.6305,53.6652,53.6219,53.6652,62000.0
2012-06-12 15:00:00,61.88,61.88,61.84,61.87,12400.0,53.6739,53.6739,53.6392,53.6652,12400.0
2012-06-12 15:05:00,61.86,61.9,61.86,61.89,8500.0,53.6566,53.6913,53.6566,53.6826,8500.0
2012-06-12 15:10:00,61.89,61.92,61.87,61.87,12200.0,53.6826,53.7086,53.6652,53.6652,12200.0
2012-06-12 15:15:00,61.87,61.88,61.83,61.83,17200.0,53.6652,53.6739,53.6305,53.6305,17200.0
2012-06-12 15:20:00,61.83,61.88,61.8,61.87,31800.0,53.6305,53.6739,53.6045,53.6652,31800.0
2012-06-12 15:25:00,61.87,61.98,61.86,61.96,95700.0,53.6652,53.7606,53.6566,53.7433,95700.0
2012-06-12 15:30:00,61.97,61.97,61.89,61.89,42000.0,53.752,53.752,53.6826,53.6826,42000.0
2012-06-12 15:35:00,61.88,61.96,61.88,61.95,36200.0,53.6739,53.7433,53.6739,53.7346,36200.0
2012-06-12 15:40:00,61.95,62.12,61.94,62.09,61400.0,53.7346,53.8821,53.726,53.8561,61400.0
2012-06-12 15:45:00,62.09,62.11,62.05,62.06,30300.0,53.8561,53.8734,53.8214,53.83,30300.0
2012-06-12 15:50:00,62.05,62.1,62.03,62.09,38600.0,53.8214,53.8647,53.804,53.8561,38600.0
2012-06-12 15:55:00,62.08,62.11,62.06,62.08,78800.0,53.8474,53.8734,53.83,53.8474,78800.0
2012-06-13 09:30:00,61.88,61.94,61.77,61.77,18600.0,53.6739,53.726,53.5785,53.5785,18600.0
2012-06-13 09:35:00,61.77,61.86,61.75,61.82,8500.0,53.5785,53.6566,53.5611,53.6219,8500.0
2012-06-13 09:40:00,61.81,61.94,61.77,61.91,42300.0,53.6132,53.726,53.5785,53.6999,42300.0
2012-06-13 09:45:00,61.89,61.89,61.81,61.82,9100.0,53.6826,53.6826,53.6132,53.6219,9100.0
2012-06-13 09:50:00,61.82,61.82,61.69,61.74,83500.0,53.6219,53.6219,53.5091,53.5525,83500.0
2012-06-13 09:55:00,61.71,61.76,61.66,61.75,20100.0,53.5265,53.5698,53.4831,53.5611,20100.0
2012-06-13 10:00:00,61.79,61.9,61.77,61.86,44800.0,53.5958,53.6913,53.5785,53.6566,44800.0
2012-06-13 10:05:00,61.85,61.94,61.82,61.89,13200.0,53.6479,53.726,53.6219,53.6826,13200.0
2012-06-13 10:10:00,61.89,62.02,61.89,61.98,18400.0,53.6826,53.7953,53.6826,53.7606,18400.0
2012-06-13 10:15:00,61.98,62.01,61.96,61.99,11800.0,53.7606,53.7867,53.7433,53.7693,11800.0
2012-06-13 10:20:00,62.01,62.03,61.94,61.94,13400.0,53.7867,53.804,53.726,53.726,13400.0
2012-06-13 10:25:00,61.94,61.97,61.88,61.95,17000.0,53.726,53.752,53.6739,53.7346,17000.0
2012-06-13 10:30:00,61.96,62.07,61.96,62.07,16700.0,53.7433,53.8387,53.7433,53.8387,16700.0
2012-06-13 10:35:00,62.07,62.18,62.07,62.16,40000.0,53.8387,53.9341,53.8387,53.9168,40000.0
2012-06-13 10:40:00,62.17,62.19,62.12,62.19,54800.0,53.9255,53.9428,53.8821,53.9428,54800.0
2012-06-13 10:45:00,62.19,62.23,62.11,62.13,22700.0,53.9428,53.9775,53.8734,53.8908,22700.0
2012-06-13 10:50:00,62.14,62.19,62.13,62.17,44100.0,53.8994,53.9428,53.8908,53.9255,44100.0
2012-06-13 10:55:00,62.16,62.24,62.16,62.21,25100.0,53.9168,53.9862,53.9168,53.9601,25100.0
2012-06-13 11:00:00,62.22,62.23,62.07,62.1,31800.0,53.9688,53.9775,53.8387,53.8647,31800.0
2012-06-13 11:05:00,62.1,62.11,62.04,62.05,34600.0,53.8647,53.8734,53.8127,53.8214,34600.0
2012-06-13 11:10:00,62.06,62.1,62.03,62.09,31400.0,53.83,53.8647,53.804,53.8561,31400.0
2012-06-13 11:15:00,62.09,62.11,62.05,62.07,21000.0,53.8561,53.8734,53.8214,53.8387,21000.0
2012-06-13 11:20:00,62.08,62.14,62.07,62.14,23600.0,53.8474,53.8994,53.8387,53.8994,23600.0
2012-06-13 11:25:00,62.13,62.13,62.05,62.06,24300.0,53.8908,53.8908,53.8214,53.83,24300.0
2012-06-13 11:30:00,62.09,62.17,62.07,62.17,24100.0,53.8561,53.9255,53.8387,53.9255,24100.0
2012-06-13 11:35:00,62.18,62.19,62.1,62.11,21600.0,53.9341,53.9428,53.8647,53.8734,21600.0
2012-06-13 11:40:00,62.11,62.14,62.07,62.07,6000.0,53.8734,53.8994,53.8387,53.8387,6000.0
2012-06-13 11:45:00,62.07,62.08,62.04,62.05,21100.0,53.8387,53.8474,53.8127,53.8214,21100.0
2012-06-13 11:50:00,62.05,62.07,61.97,61.98,27300.0,53.8214,53.8387,53.752,53.7606,27300.0
2012-06-13 11:55:00,61.98,62.01,61.97,62.0,29100.0,53.7606,53.7867,53.752,53.778,29100.0
2012-06-13 12:00:00,62.0,62.0,61.96,61.98,15600.0,53.778,53.778,53.7433,53.7606,15600.0
2012-06-13 12:05:00,61.96,61.96,61.87,61.9,16700.0,53.7433,53.7433,53.6652,53.6913,16700.0
2012-06-13 12:10:00,61.88,61.97,61.88,61.95,20100.0,53.6739,53.752,53.6739,53.7346,20100.0
2012-06-13 12:15:00,61.95,61.98,61.92,61.98,43300.0,53.7346,53.7606,53.7086,53.7606,43300.0
2012-06-13 12:20:00,61.96,61.99,61.94,61.97,14800.0,53.7433,53.7693,53.726,53.752,14800.0
2012-06-13 12:25:00,61.96,61.98,61.93,61.94,13200.0,53.7433,53.7606,53.7173,53.726,13200.0
2012-06-13 12:30:00,61.94,62.03,61.94,62.02,24800.0,53.726,53.804,53.726,53.7953,24800.0
2012-06-13 12:35:00,62.02,62.09,62.01,62.08,17800.0,53.7953,53.8561,53.7867,53.8474,17800.0
2012-06-13 12:40:00,62.09,62.14,62.09,62.13,12100.0,53.8561,53.8994,53.8561,53.8908,12100.0
2012-06-13 12:45:00,62.14,62.18,62.09,62.09,20100.0,53.8994,53.9341,53.8561,53.8561,20100.0
2012-06-13 12:50:00,62.09,62.11,62.05,62.09,12700.0,53.8561,53.8734,53.8214,53.8561,12700.0
2012-06-13 12:55:00,62.08,62.1,62.07,62.08,7000.0,53.8474,53.8647,53.8387,53.8474,7000.0
2012-06-13 13:00:00,62.08,62.11,62.05,62.07,13400.0,53.8474,53.8734,53.8214,53.8387,13400.0
2012-06-13 13:05:00,62.06,62.12,62.05,62.12,6600.0,53.83,53.8821,53.8214,53.8821,6600.0
2012-06-13 13:10:00,62.12,62.12,62.08,62.08,9000.0,53.8821,53.8821,53.8474,53.8474,9000.0
2012-06-13 13:15:00,62.08,62.09,62.05,62.09,6500.0,53.8474,53.8561,53.8214,53.8561,6500.0
2012-06-13 13:20:00,62.09,62.1,62.05,62.06,7400.0,53.8561,53.8647,53.8214,53.83,7400.0
2012-06-13 13:25:00,62.05,62.13,62.01,62.13,24400.0,53.8214,53.8908,53.7867,53.8908,24400.0
2012-06-13 13:30:00,62.12,62.15,62.11,62.15,4800.0,53.8821,53.9081,53.8734,53.9081,4800.0
2012-06-13 13:35:00,62.14,62.15,62.11,62.14,7800.0,53.8994,53.9081,53.8734,53.8994,7800.0
2012-06-13 13:40:00,62.14,62.14,62.05,62.05,15100.0,53.8994,53.8994,53.8214,53.8214,15100.0
2012-06-13 13:45:00,62.06,62.06,61.98,61.99,19100.0,53.83,53.83,53.7606,53.7693,19100.0
2012-06-13 13:50:00,61.99,62.05,61.99,62.01,41000.0,53.7693,53.8214,53.7693,53.7867,41000.0
2012-06-13 13:55:00,62.0,62.0,61.88,61.9,40100.0,53.778,53.778,53.6739,53.6913,40100.0
2012-06-13 14:00:00,61.89,61.94,61.88,61.91,39200.0,53.6826,53.726,53.6739,53.6999,39200.0
2012-06-13 14:05:00,61.91,61.92,61.89,61.9,7800.0,53.6999,53.7086,53.6826,53.6913,7800.0
2012-06-13 14:10:00,61.9,61.9,61.84,61.84,15700.0,53.6913,53.6913,53.6392,53.6392,15700.0
2012-06-13 14:15:00,61.84,61.89,61.84,61.88,9200.0,53.6392,53.6826,53.6392,53.6739,9200.0
2012-06-13 14:20:00,61.87,61.92,61.86,61.89,11000.0,53.6652,53.7086,53.6566,53.6826,11000.0
2012-06-13 14:25:00,61.88,61.88,61.84,61.87,5200.0,53.6739,53.6739,53.6392,53.6652,5200.0
2012-06-13 14:30:00,61.86,61.89,61.81,61.85,10400.0,53.6566,53.6826,53.6132,53.6479,10400.0
2012-06-13 14:35:00,61.83,61.84,61.8,61.82,5100.0,53.6305,53.6392,53.6045,53.6219,5100.0
2012-06-13 14:40:00,61.82,61.83,61.7,61.71,29400.0,53.6219,53.6305,53.5178,53.5265,29400.0
2012-06-13 14:45:00,61.7,61.74,61.65,61.73,28100.0,53.5178,53.5525,53.4744,53.5438,28100.0
2012-06-13 14:50:00,61.74,61.74,61.69,61.69,7300.0,53.5525,53.5525,53.5091,53.5091,7300.0
2012-06-13 14:55:00,61.68,61.71,61.66,61.67,10100.0,53.5004,53.5265,53.4831,53.4918,10100.0
2012-06-13 15:00:00,61.66,61.72,61.6,61.61,15000.0,53.4831,53.5351,53.431,53.4397,15000.0
2012-06-13 15:05:00,61.61,61.66,61.59,61.65,9800.0,53.4397,53.4831,53.4224,53.4744,9800.0
2012-06-13 15:10:00,61.65,61.66,61.58,61.59,25500.0,53.4744,53.4831,53.4137,53.4224,25500.0
2012-06-13 15:15:00,61.59,61.61,61.46,61.48,73600.0,53.4224,53.4397,53.3096,53.327,73600.0
2012-06-13 15:20:00,61.47,61.49,61.4,61.48,56400.0,53.3183,53.3356,53.2576,53.327,56400.0
2012-06-13 15:25:00,61.47,61.48,61.37,61.4,10500.0,53.3183,53.327,53.2315,53.2576,10500.0
2012-06-13 15:30:00,61.39,61.49,61.37,61.45,29400.0,53.2489,53.3356,53.2315,53.3009,29400.0
2012-06-13 15:35:00,61.45,61.49,61.44,61.46,42500.0,53.3009,53.3356,53.2923,53.3096,42500.0
2012-06-13 15:40:00,61.46,61.46,61.4,61.42,14400.0,53.3096,53.3096,53.2576,53.2749,14400.0
2012-06-13 15:45:00,61.43,61.45,61.33,61.35,42700.0,53.2836,53.3009,53.1968,53.2142,42700.0
2012-06-13 15:50:00,61.35,61.44,61.33,61.4,30000.0,53.2142,53.2923,53.1968,53.2576,30000.0
2012-06-13 15:55:00,61.41,61.55,61.41,61.54,61600.0,53.2662,53.3877,53.2662,53.379,61600.0
2012-06-14 09:30:00,61.62,61.67,61.52,61.52,57600.0,53.4484,53.4918,53.3617,53.3617,57600.0
2012-06-14 09:35:00,61.52,61.55,61.47,61.47,33300.0,53.3617,53.3877,53.3183,53.3183,33300.0
2012-06-14 09:40:00,61.46,61.52,61.43,61.47,40700.0,53.3096,53.3617,53.2836,53.3183,40700.0
2012-06-14 09:45:00,61.43,61.58,61.42,61.53,13200.0,53.2836,53.4137,53.2749,53.3703,13200.0
2012-06-14 09:50:00,61.54,61.63,61.5,61.61,15900.0,53.379,53.4571,53.3443,53.4397,15900.0
2012-06-14 09:55:00,61.62,61.83,61.6,61.83,29700.0,53.4484,53.6305,53.431,53.6305,29700.0
2012-06-14 10:00:00,61.82,61.87,61.82,61.84,15900.0,53.6219,53.6652,53.6219,53.6392,15900.0
2012-06-14 10:05:00,61.82,61.9,61.82,61.82,8500.0,53.6219,53.6913,53.6219,53.6219,8500.0
2012-06-14 10:10:00,61.85,61.86,61.8,61.81,2500.0,53.6479,53.6566,53.6045,53.6132,2500.0
2012-06-14 10:15:00,61.8,61.86,61.76,61.83,6700.0,53.6045,53.6566,53.5698,53.6305,6700.0
2012-06-14 10:20:00,61.82,61.82,61.77,61.8,13400.0,53.6219,53.6219,53.5785,53.6045,13400.0
2012-06-14 10:25:00,61.83,61.83,61.78,61.82,26700.0,53.6305,53.6305,53.5872,53.6219,26700.0
2012-06-14 10:30:00,61.84,61.86,61.74,61.83,12300.0,53.6392,53.6566,53.5525,53.6305,12300.0
2012-06-14 10:35:00,61.82,61.87,61.8,61.81,16800.0,53.6219,53.6652,53.6045,53.6132,16800.0
2012-06-14 10:40:00,61.84,61.88,61.84,61.85,15500.0,53.6392,53.6739,53.6392,53.6479,15500.0
2012-06-14 10:45:00,61.8,61.91,61.8,61.87,15600.0,53.6045,53.6999,53.6045,53.6652,15600.0
2012-06-14 10:50:00,61.87,61.94,61.87,61.94,24600.0,53.6652,53.726,53.6652,53.726,24600.0
2012-06-14 10:55:00,61.93,61.99,61.93,61.96,7200.0,53.7173,53.7693,53.7173,53.7433,7200.0
2012-06-14 11:00:00,61.96,61.99,61.94,61.97,18000.0,53.7433,53.7693,53.726,53.752,18000.0
2012-06-14 11:05:00,61.98,61.98,61.92,61.96,7600.0,53.7606,53.7606,53.7086,53.7433,7600.0
2012-06-14 11:10:00,61.96,62.02,61.94,62.0,18200.0,53.7433,53.7953,53.726,53.778,18200.0
2012-06-14 11:15:00,62.01,62.02,61.96,61.99,37300.0,53.7867,53.7953,53.7433,53.7693,37300.0
2012-06-14 11:20:00,62.01,62.04,62.0,62.03,10100.0,53.7867,53.8127,53.778,53.804,10100.0
2012-06-14 11:25:00,62.05,62.07,62.04,62.06,18100.0,53.8214,53.8387,53.8127,53.83,18100.0
2012-06-14 11:30:00,62.06,62.08,62.02,62.02,10200.0,53.83,53.8474,53.7953,53.7953,10200.0
2012-06-14 11:35:00,62.02,62.06,62.0,62.06,5800.0,53.7953,53.83,53.778,53.83,5800.0
2012-06-14 11:40:00,62.03,62.03,62.0,62.01,4400.0,53.804,53.804,53.778,53.7867,4400.0
2012-06-14 11:45:00,62.01,62.05,62.01,62.03,7700.0,53.7867,53.8214,53.7867,53.804,7700.0
2012-06-14 11:50:00,62.03,62.06,62.03,62.04,15200.0,53.804,53.83,53.804,53.8127,15200.0
2012-06-14 11:55:00,62.04,62.04,61.97,61.98,9400.0,53.8127,53.8127,53.752,53.7606,9400.0
2012-06-14 12:00:00,61.97,62.0,61.97,61.99,3600.0,53.752,53.778,53.752,53.7693,3600.0
2012-06-14 12:05:00,61.99,62.0,61.98,61.98,3100.0,53.7693,53.778,53.7606,53.7606,3100.0
2012-06-14 12:10:00,61.96,62.03,61.96,61.96,15600.0,53.7433,53.804,53.7433,53.7433,15600.0
2012-06-14 12:15:00,61.98,62.0,61.97,61.99,5400.0,53.7606,53.778,53.752,53.7693,5400.0
2012-06-14 12:20:00,61.99,62.01,61.97,61.99,1900.0,53.7693,53.7867,53.752,53.7693,1900.0
2012-06-14 12:25:00,62.0,62.0,61.97,61.97,17700.0,53.778,53.778,53.752,53.752,17700.0
2012-06-14 12:30:00,61.97,61.98,61.94,61.97,17700.0,53.752,53.7606,53.726,53.752,17700.0
2012-06-14 12:35:00,61.97,62.0,61.97,61.98,3500.0,53.752,53.778,53.752,53.7606,3500.0
2012-06-14 12:40:00,62.0,62.02,62.0,62.01,1500.0,53.778,53.7953,53.778,53.7867,1500.0
2012-06-14 12:45:00,62.01,62.07,62.0,62.06,6200.0,53.7867,53.8387,53.778,53.83,6200.0
2012-06-14 12:50:00,62.05,62.08,62.04,62.05,11000.0,53.8214,53.8474,53.8127,53.8214,11000.0
2012-06-14 12:55:00,62.06,62.06,62.04,62.05,1600.0,53.83,53.83,53.8127,53.8214,1600.0
2012-06-14 13:00:00,62.03,62.07,62.02,62.06,13800.0,53.804,53.8387,53.7953,53.83,13800.0
2012-06-14 13:05:00,62.07,62.08,62.03,62.03,3200.0,53.8387,53.8474,53.804,53.804,3200.0
2012-06-14 13:10:00,62.03,62.05,61.99,61.99,12400.0,53.804,53.8214,53.7693,53.7693,12400.0
2012-06-14 13:15:00,61.99,61.99,61.96,61.98,6900.0,53.7693,53.7693,53.7433,53.7606,6900.0
2012-06-14 13:20:00,61.96,61.97,61.89,61.9,14000.0,53.7433,53.752,53.6826,53.6913,14000.0
2012-06-14 13:25:00,61.9,61.93,61.9,61.9,2000.0,53.6913,53.7173,53.6913,53.6913,2000.0
2012-06-14 13:30:00,61.9,61.95,61.89,61.92,11600.0,53.6913,53.7346,53.6826,53.7086,11600.0
2012-06-14 13:35:00,61.93,61.99,61.93,61.96,9500.0,53.7173,53.7693,53.7173,53.7433,9500.0
2012-06-14 13:40:00,61.95,61.96,61.95,61.95,1200.0,53.7346,53.7433,53.7346,53.7346,1200.0
2012-06-14 13:45:00,61.92,61.92,61.88,61.9,16800.0,53.7086,53.7086,53.6739,53.6913,16800.0
2012-06-14 13:50:00,61.9,61.92,61.88,61.91,3700.0,53.6913,53.7086,53.6739,53.6999,3700.0
2012-06-14 13:55:00,61.93,61.94,61.91,61.91,15900.0,53.7173,53.726,53.6999,53.6999,15900.0
2012-06-14 14:00:00,61.91,61.92,61.89,61.9,13300.0,53.6999,53.7086,53.6826,53.6913,13300.0
2012-06-14 14:05:00,61.9,61.96,61.9,61.93,7600.0,53.6913,53.7433,53.6913,53.7173,7600.0
2012-06-14 14:10:00,61.92,61.94,61.91,61.91,22400.0,53.7086,53.726,53.6999,53.6999,22400.0
2012-06-14 14:15:00,61.91,61.92,61.88,61.88,1600.0,53.6999,53.7086,53.6739,53.6739,1600.0
2012-06-14 14:20:00,61.86,61.87,61.8,61.8,3900.0,53.6566,53.6652,53.6045,53.6045,3900.0
2012-06-14 14:25:00,61.79,61.79,61.75,61.78,9000.0,53.5958,53.5958,53.5611,53.5872,9000.0
2012-06-14 14:30:00,61.75,61.76,61.7,61.71,115400.0,53.5611,53.5698,53.5178,53.5265,115400.0
2012-06-14 14:35:00,61.7,61.75,61.7,61.75,23700.0,53.5178,53.5611,53.5178,53.5611,23700.0
2012-06-14 14:40:00,61.74,61.75,61.72,61.74,12500.0,53.5525,53.5611,53.5351,53.5525,12500.0
2012-06-14 14:45:00,61.74,61.74,61.67,61.7,13600.0,53.5525,53.5525,53.4918,53.5178,13600.0
2012-06-14 14:50:00,61.71,61.71,61.67,61.67,3400.0,53.5265,53.5265,53.4918,53.4918,3400.0
2012-06-14 14:55:00,61.66,61.68,61.62,61.62,11700.0,53.4831,53.5004,53.4484,53.4484,11700.0
2012-06-14 15:00:00,61.62,61.71,61.61,61.69,34000.0,53.4484,53.5265,53.4397,53.5091,34000.0
2012-06-14 15:05:00,61.75,62.23,61.75,61.99,204600.0,53.5611,53.9775,53.5611,53.7693,204600.0
2012-06-14 15:10:00,62.0,62.15,61.98,62.13,179900.0,53.778,53.9081,53.7606,53.8908,179900.0
2012-06-14 15:15:00,62.12,62.15,61.86,61.86,113700.0,53.8821,53.9081,53.6566,53.6566,113700.0
2012-06-14 15:20:00,61.86,61.94,61.74,61.74,75900.0,53.6566,53.726,53.5525,53.5525,75900.0
2012-06-14 15:25:00,61.73,61.86,61.71,61.78,70700.0,53.5438,53.6566,53.5265,53.5872,70700.0
2012-06-14 15:30:00,61.77,61.93,61.77,61.9,68100.0,53.5785,53.7173,53.5785,53.6913,68100.0
2012-06-14 15:35:00,61.91,62.07,61.91,62.04,75200.0,53.6999,53.8387,53.6999,53.8127,75200.0
2012-06-14 15:40:00,62.04,62.09,61.97,61.99,24200.0,53.8127,53.8561,53.752,53.7693,24200.0
2012-06-14 15:45:00,61.97,62.13,61.97,62.07,46400.0,53.752,53.8908,53.752,53.8387,46400.0
2012-06-14 15:50:00,62.06,62.11,62.0,62.03,202100.0,53.83,53.8734,53.778,53.804,202100.0
2012-06-14 15:55:00,62.03,62.03,61.97,62.01,313600.0,53.804,53.804,53.752,53.7867,313600.0
2012-06-15 09:30:00,62.2,62.3,62.2,62.22,15800.0,53.9515,54.0382,53.9515,53.9688,15800.0
2012-06-15 09:35:00,62.21,62.24,62.17,62.17,17800.0,53.9601,53.9862,53.9255,53.9255,17800.0
2012-06-15 09:40:00,62.16,62.3,62.16,62.25,8800.0,53.9168,54.0382,53.9168,53.9948,8800.0
2012-06-15 09:45:00,62.27,62.29,62.23,62.23,5700.0,54.0122,54.0295,53.9775,53.9775,5700.0
2012-06-15 09:50:00,62.25,62.31,62.23,62.24,18400.0,53.9948,54.0469,53.9775,53.9862,18400.0
2012-06-15 09:55:00,62.23,62.33,62.2,62.33,9100.0,53.9775,54.0642,53.9515,54.0642,9100.0
2012-06-15 10:00:00,62.33,62.42,62.33,62.39,13100.0,54.0642,54.1423,54.0642,54.1163,13100.0
2012-06-15 10:05:00,62.42,62.43,62.38,62.41,4800.0,54.1423,54.151,54.1076,54.1336,4800.0
2012-06-15 10:10:00,62.42,62.45,62.4,62.42,4700.0,54.1423,54.1683,54.125,54.1423,4700.0
2012-06-15 10:15:00,62.43,62.43,62.36,62.37,8000.0,54.151,54.151,54.0903,54.0989,8000.0
2012-06-15 10:20:00,62.37,62.4,62.32,62.32,5100.0,54.0989,54.125,54.0556,54.0556,5100.0
2012-06-15 10:25:00,62.32,62.37,62.31,62.37,5500.0,54.0556,54.0989,54.0469,54.0989,5500.0
2012-06-15 10:30:00,62.37,62.41,62.31,62.38,10300.0,54.0989,54.1336,54.0469,54.1076,10300.0
2012-06-15 10:35:00,62.38,62.39,62.33,62.36,6100.0,54.1076,54.1163,54.0642,54.0903,6100.0
2012-06-15 10:40:00,62.36,62.37,62.31,62.34,38000.0,54.0903,54.0989,54.0469,54.0729,38000.0
2012-06-15 10:45:00,62.35,62.43,62.35,62.42,8300.0,54.0816,54.151,54.0816,54.1423,8300.0
2012-06-15 10:50:00,62.43,62.44,62.4,62.44,6600.0,54.151,54.1596,54.125,54.1596,6600.0
2012-06-15 10:55:00,62.42,62.45,62.42,62.43,4000.0,54.1423,54.1683,54.1423,54.151,4000.0
2012-06-15 11:00:00,62.42,62.46,62.38,62.38,9600.0,54.1423,54.177,54.1076,54.1076,9600.0
2012-06-15 11:05:00,62.38,62.43,62.38,62.43,5400.0,54.1076,54.151,54.1076,54.151,5400.0
2012-06-15 11:10:00,62.44,62.45,62.43,62.45,19000.0,54.1596,54.1683,54.151,54.1683,19000.0
2012-06-15 11:15:00,62.45,62.46,62.44,62.45,5400.0,54.1683,54.177,54.1596,54.1683,5400.0
2012-06-15 11:20:00,62.45,62.46,62.42,62.43,5100.0,54.1683,54.177,54.1423,54.151,5100.0
2012-06-15 11:25:00,62.42,62.45,62.4,62.44,20100.0,54.1423,54.1683,54.125,54.1596,20100.0
2012-06-15 11:30:00,62.45,62.5,62.45,62.45,13700.0,54.1683,54.2117,54.1683,54.1683,13700.0
2012-06-15 11:35:00,62.45,62.48,62.45,62.46,4900.0,54.1683,54.1943,54.1683,54.177,4900.0
2012-06-15 11:40:00,62.47,62.5,62.45,62.45,15600.0,54.1857,54.2117,54.1683,54.1683,15600.0
2012-06-15 11:45:00,62.45,62.48,62.44,62.44,7000.0,54.1683,54.1943,54.1596,54.1596,7000.0
2012-06-15 11:50:00,62.45,62.45,62.41,62.42,6700.0,54.1683,54.1683,54.1336,54.1423,6700.0
2012-06-15 11:55:00,62.43,62.44,62.4,62.4,10300.0,54.151,54.1596,54.125,54.125,10300.0
2012-06-15 12:00:00,62.42,62.44,62.41,62.43,5400.0,54.1423,54.1596,54.1336,54.151,5400.0
2012-06-15 12:05:00,62.42,62.45,62.41,62.43,41200.0,54.1423,54.1683,54.1336,54.151,41200.0
2012-06-15 12:10:00,62.43,62.44,62.42,62.42,9900.0,54.151,54.1596,54.1423,54.1423,9900.0
2012-06-15 12:15:00,62.42,62.43,62.41,62.42,7700.0,54.1423,54.151,54.1336,54.1423,7700.0
2012-06-15 12:20:00,62.43,62.43,62.38,62.38,6800.0,54.151,54.151,54.1076,54.1076,6800.0
2012-06-15 12:25:00,62.39,62.41,62.39,62.4,10800.0,54.1163,54.1336,54.1163,54.125,10800.0
2012-06-15 12:30:00,62.41,62.41,62.38,62.39,4400.0,54.1336,54.1336,54.1076,54.1163,4400.0
2012-06-15 12:35:00,62.38,62.38,62.34,62.35,5300.0,54.1076,54.1076,54.0729,54.0816,5300.0
2012-06-15 12:40:00,62.36,62.38,62.35,62.37,5300.0,54.0903,54.1076,54.0816,54.0989,5300.0
2012-06-15 12:45:00,62.38,62.4,62.38,62.4,45300.0,54.1076,54.125,54.1076,54.125,45300.0
2012-06-15 12:50:00,62.4,62.41,62.39,62.4,11800.0,54.125,54.1336,54.1163,54.125,11800.0
2012-06-15 12:55:00,62.39,62.41,62.37,62.41,9300.0,54.1163,54.1336,54.0989,54.1336,9300.0
2012-06-15 13:00:00,62.41,62.48,62.41,62.44,11800.0,54.1336,54.1943,54.1336,54.1596,11800.0
2012-06-15 13:05:00,62.48,62.48,62.47,62.47,2700.0,54.1943,54.1943,54.1857,54.1857,2700.0
2012-06-15 13:10:00,62.46,62.48,62.46,62.48,17800.0,54.177,54.1943,54.177,54.1943,17800.0
2012-06-15 13:15:00,62.48,62.53,62.48,62.48,18100.0,54.1943,54.2377,54.1943,54.1943,18100.0
2012-06-15 13:20:00,62.48,62.48,62.45,62.45,4800.0,54.1943,54.1943,54.1683,54.1683,4800.0
2012-06-15 13:25:00,62.46,62.46,62.41,62.44,42900.0,54.177,54.177,54.1336,54.1596,42900.0
2012-06-15 13:30:00,62.43,62.45,62.43,62.44,8600.0,54.151,54.1683,54.151,54.1596,8600.0
2012-06-15 13:35:00,62.44,62.47,62.42,62.42,17400.0,54.1596,54.1857,54.1423,54.1423,17400.0
2012-06-15 13:40:00,62.41,62.45,62.41,62.43,6300.0,54.1336,54.1683,54.1336,54.151,6300.0
2012-06-15 13:45:00,62.45,62.47,62.44,62.47,9500.0,54.1683,54.1857,54.1596,54.1857,9500.0
2012-06-15 13:50:00,62.46,62.47,62.43,62.46,6400.0,54.177,54.1857,54.151,54.177,6400.0
2012-06-15 13:55:00,62.45,62.49,62.45,62.48,13600.0,54.1683,54.203,54.1683,54.1943,13600.0
2012-06-15 14:00:00,62.48,62.5,62.47,62.49,9500.0,54.1943,54.2117,54.1857,54.203,9500.0
2012-06-15 14:05:00,62.49,62.5,62.47,62.5,6500.0,54.203,54.2117,54.1857,54.2117,6500.0
2012-06-15 14:10:00,62.49,62.49,62.48,62.48,15100.0,54.203,54.203,54.1943,54.1943,15100.0
2012-06-15 14:15:00,62.48,62.49,62.47,62.47,14800.0,54.1943,54.203,54.1857,54.1857,14800.0
2012-06-15 14:20:00,62.47,62.51,62.47,62.51,8800.0,54.1857,54.2204,54.1857,54.2204,8800.0
2012-06-15 14:25:00,62.52,62.55,62.5,62.54,34200.0,54.229,54.2551,54.2117,54.2464,34200.0
2012-06-15 14:30:00,62.54,62.55,62.51,62.54,13800.0,54.2464,54.2551,54.2204,54.2464,13800.0
2012-06-15 14:35:00,62.54,62.61,62.54,62.6,16100.0,54.2464,54.3071,54.2464,54.2984,16100.0
2012-06-15 14:40:00,62.6,62.61,62.58,62.61,4900.0,54.2984,54.3071,54.2811,54.3071,4900.0
2012-06-15 14:45:00,62.61,62.63,62.58,62.58,9200.0,54.3071,54.3245,54.2811,54.2811,9200.0
2012-06-15 14:50:00,62.58,62.6,62.53,62.53,3900.0,54.2811,54.2984,54.2377,54.2377,3900.0
2012-06-15 14:55:00,62.54,62.56,62.52,62.53,9800.0,54.2464,54.2637,54.229,54.2377,9800.0
2012-06-15 15:00:00,62.53,62.56,62.51,62.56,8400.0,54.2377,54.2637,54.2204,54.2637,8400.0
2012-06-15 15:05:00,62.57,62.58,62.53,62.54,13800.0,54.2724,54.2811,54.2377,54.2464,13800.0
2012-06-15 15:10:00,62.56,62.59,62.54,62.59,17700.0,54.2637,54.2898,54.2464,54.2898,17700.0
2012-06-15 15:15:00,62.59,62.6,62.57,62.59,15100.0,54.2898,54.2984,54.2724,54.2898,15100.0
2012-06-15 15:20:00,62.6,62.62,62.59,62.61,168700.0,54.2984,54.3158,54.2898,54.3071,168700.0
2012-06-15 15:25:00,62.61,62.64,62.61,62.63,45800.0,54.3071,54.3331,54.3071,54.3245,45800.0
2012-06-15 15:30:00,62.64,62.64,62.61,62.63,12800.0,54.3331,54.3331,54.3071,54.3245,12800.0
2012-06-15 15:35:00,62.63,62.64,62.62,62.63,22400.0,54.3245,54.3331,54.3158,54.3245,22400.0
2012-06-15 15:40:00,62.64,62.68,62.62,62.63,103300.0,54.3331,54.3678,54.3158,54.3245,103300.0
2012-06-15 15:45:00,62.63,62.72,62.63,62.71,133500.0,54.3245,54.4025,54.3245,54.3938,133500.0
2012-06-15 15:50:00,62.72,62.73,62.69,62.71,35700.0,54.4025,54.4112,54.3765,54.3938,35700.0
2012-06-15 15:55:00,62.71,62.77,62.71,62.74,65200.0,54.3938,54.4459,54.3938,54.4199,65200.0
2012-06-18 09:30:00,62.5,62.53,62.31,62.37,26100.0,54.2117,54.2377,54.0469,54.0989,26100.0
2012-06-18 09:35:00,62.36,62.59,62.35,62.59,22700.0,54.0903,54.2898,54.0816,54.2898,22700.0
2012-06-18 09:40:00,62.59,62.68,62.58,62.67,6700.0,54.2898,54.3678,54.2811,54.3591,6700.0
2012-06-18 09:45:00,62.69,62.72,62.61,62.61,6600.0,54.3765,54.4025,54.3071,54.3071,6600.0
2012-06-18 09:50:00,62.59,62.61,62.54,62.6,7100.0,54.2898,54.3071,54.2464,54.2984,7100.0
2012-06-18 09:55:00,62.59,62.66,62.54,62.66,10800.0,54.2898,54.3505,54.2464,54.3505,10800.0
2012-06-18 10:00:00,62.66,62.75,62.6,62.74,10200.0,54.3505,54.4285,54.2984,54.4199,10200.0
2012-06-18 10:05:00,62.75,62.77,62.71,62.71,10500.0,54.4285,54.4459,54.3938,54.3938,10500.0
2012-06-18 10:10:00,62.73,62.75,62.68,62.71,61100.0,54.4112,54.4285,54.3678,54.3938,61100.0
2012-06-18 10:15:00,62.72,62.85,62.69,62.85,21500.0,54.4025,54.5153,54.3765,54.5153,21500.0
2012-06-18 10:20:00,62.86,62.86,62.82,62.83,7000.0,54.5239,54.5239,54.4893,54.4979,7000.0
2012-06-18 10:25:00,62.83,62.9,62.83,62.89,32600.0,54.4979,54.5586,54.4979,54.55,32600.0
2012-06-18 10:30:00,62.88,62.9,62.81,62.81,13500.0,54.5413,54.5586,54.4806,54.4806,13500.0
2012-06-18 10:35:00,62.82,62.84,62.79,62.82,6600.0,54.4893,54.5066,54.4632,54.4893,6600.0
2012-06-18 10:40:00,62.83,62.87,62.82,62.87,10700.0,54.4979,54.5326,54.4893,54.5326,10700.0
2012-06-18 10:45:00,62.87,62.98,62.83,62.97,24200.0,54.5326,54.628,54.4979,54.6194,24200.0
2012-06-18 10:50:00,62.97,63.01,62.91,62.91,36500.0,54.6194,54.6541,54.5673,54.5673,36500.0
2012-06-18 10:55:00,62.91,62.93,62.81,62.84,21200.0,54.5673,54.5847,54.4806,54.5066,21200.0
2012-06-18 11:00:00,62.85,62.87,62.78,62.8,17900.0,54.5153,54.5326,54.4546,54.4719,17900.0
2012-06-18 11:05:00,62.82,62.83,62.72,62.73,40200.0,54.4893,54.4979,54.4025,54.4112,40200.0
2012-06-18 11:10:00,62.74,62.77,62.73,62.76,21500.0,54.4199,54.4459,54.4112,54.4372,21500.0
2012-06-18 11:15:00,62.77,62.77,62.69,62.7,15900.0,54.4459,54.4459,54.3765,54.3852,15900.0
2012-06-18 11:20:00,62.7,62.74,62.68,62.7,11300.0,54.3852,54.4199,54.3678,54.3852,11300.0
2012-06-18 11:25:00,62.71,62.78,62.71,62.78,14300.0,54.3938,54.4546,54.3938,54.4546,14300.0
2012-06-18 11:30:00,62.8,62.82,62.77,62.79,14900.0,54.4719,54.4893,54.4459,54.4632,14900.0
2012-06-18 11:35:00,62.8,62.81,62.73,62.74,28000.0,54.4719,54.4806,54.4112,54.4199,28000.0
2012-06-18 11:40:00,62.73,62.77,62.72,62.77,9000.0,54.4112,54.4459,54.4025,54.4459,9000.0
2012-06-18 11:45:00,62.78,62.88,62.77,62.8,90800.0,54.4546,54.5413,54.4459,54.4719,90800.0
2012-06-18 11:50:00,62.81,62.86,62.73,62.84,87600.0,54.4806,54.5239,54.4112,54.5066,87600.0
2012-06-18 11:55:00,62.84,62.86,62.8,62.86,98800.0,54.5066,54.5239,54.4719,54.5239,98800.0
2012-06-18 12:00:00,62.85,62.85,62.81,62.81,22500.0,54.5153,54.5153,54.4806,54.4806,22500.0
2012-06-18 12:05:00,62.81,62.81,62.77,62.8,13300.0,54.4806,54.4806,54.4459,54.4719,13300.0
2012-06-18 12:10:00,62.78,62.81,62.77,62.8,32300.0,54.4546,54.4806,54.4459,54.4719,32300.0
2012-06-18 12:15:00,62.8,62.86,62.8,62.86,29200.0,54.4719,54.5239,54.4719,54.5239,29200.0
2012-06-18 12:20:00,62.86,62.87,62.83,62.83,19500.0,54.5239,54.5326,54.4979,54.4979,19500.0
2012-06-18 12:25:00,62.85,62.86,62.83,62.83,11800.0,54.5153,54.5239,54.4979,54.4979,11800.0
2012-06-18 12:30:00,62.85,62.85,62.81,62.83,21300.0,54.5153,54.5153,54.4806,54.4979,21300.0
2012-06-18 12:35:00,62.82,62.82,62.79,62.8,7000.0,54.4893,54.4893,54.4632,54.4719,7000.0
2012-06-18 12:40:00,62.81,62.82,62.8,62.82,4200.0,54.4806,54.4893,54.4719,54.4893,4200.0
2012-06-18 12:45:00,62.83,62.9,62.83,62.9,6400.0,54.4979,54.5586,54.4979,54.5586,6400.0
2012-06-18 12:50:00,62.92,62.95,62.9,62.9,27100.0,54.576,54.602,54.5586,54.5586,27100.0
2012-06-18 12:55:00,62.91,62.94,62.84,62.84,21600.0,54.5673,54.5933,54.5066,54.5066,21600.0
2012-06-18 13:00:00,62.87,62.88,62.82,62.85,55600.0,54.5326,54.5413,54.4893,54.5153,55600.0
2012-06-18 13:05:00,62.85,62.88,62.84,62.87,46000.0,54.5153,54.5413,54.5066,54.5326,46000.0
2012-06-18 13:10:00,62.9,62.92,62.88,62.91,48700.0,54.5586,54.576,54.5413,54.5673,48700.0
2012-06-18 13:15:00,62.92,62.94,62.92,62.93,13000.0,54.576,54.5933,54.576,54.5847,13000.0
2012-06-18 13:20:00,62.93,62.96,62.92,62.95,39700.0,54.5847,54.6107,54.576,54.602,39700.0
2012-06-18 13:25:00,62.95,63.0,62.95,63.0,8500.0,54.602,54.6454,54.602,54.6454,8500.0
2012-06-18 13:30:00,63.01,63.01,62.97,62.99,11900.0,54.6541,54.6541,54.6194,54.6367,11900.0
2012-06-18 13:35:00,63.0,63.06,63.0,63.04,10800.0,54.6454,54.6974,54.6454,54.6801,10800.0
2012-06-18 13:40:00,63.06,63.07,63.02,63.04,9500.0,54.6974,54.7061,54.6627,54.6801,9500.0
2012-06-18 13:45:00,63.05,63.05,63.0,63.0,5700.0,54.6888,54.6888,54.6454,54.6454,5700.0
2012-06-18 13:50:00,63.0,63.01,62.99,63.0,3500.0,54.6454,54.6541,54.6367,54.6454,3500.0
2012-06-18 13:55:00,63.0,63.09,63.0,63.08,3100.0,54.6454,54.7234,54.6454,54.7148,3100.0
2012-06-18 14:00:00,63.08,63.09,63.04,63.04,6200.0,54.7148,54.7234,54.6801,54.6801,6200.0
2012-06-18 14:05:00,63.03,63.05,63.02,63.04,5400.0,54.6714,54.6888,54.6627,54.6801,5400.0
2012-06-18 14:10:00,63.03,63.1,63.03,63.1,26100.0,54.6714,54.7321,54.6714,54.7321,26100.0
2012-06-18 14:15:00,63.09,63.17,63.09,63.15,21300.0,54.7234,54.7928,54.7234,54.7755,21300.0
2012-06-18 14:20:00,63.16,63.2,63.15,63.18,9000.0,54.7842,54.8189,54.7755,54.8015,9000.0
2012-06-18 14:25:00,63.17,63.17,63.12,63.13,15800.0,54.7928,54.7928,54.7495,54.7581,15800.0
2012-06-18 14:30:00,63.14,63.16,63.13,63.14,13800.0,54.7668,54.7842,54.7581,54.7668,13800.0
2012-06-18 14:35:00,63.16,63.18,63.14,63.14,11900.0,54.7842,54.8015,54.7668,54.7668,11900.0
2012-06-18 14:40:00,63.15,63.16,63.11,63.11,7600.0,54.7755,54.7842,54.7408,54.7408,7600.0
2012-06-18 14:45:00,63.12,63.12,63.05,63.07,25800.0,54.7495,54.7495,54.6888,54.7061,25800.0
2012-06-18 14:50:00,63.06,63.09,63.05,63.05,14100.0,54.6974,54.7234,54.6888,54.6888,14100.0
2012-06-18 14:55:00,63.05,63.07,63.05,63.06,10400.0,54.6888,54.7061,54.6888,54.6974,10400.0
2012-06-18 15:00:00,63.07,63.13,63.06,63.12,16900.0,54.7061,54.7581,54.6974,54.7495,16900.0
2012-06-18 15:05:00,63.12,63.12,63.07,63.09,11700.0,54.7495,54.7495,54.7061,54.7234,11700.0
2012-06-18 15:10:00,63.08,63.1,62.97,62.97,29000.0,54.7148,54.7321,54.6194,54.6194,29000.0
2012-06-18 15:15:00,62.95,62.98,62.93,62.98,17200.0,54.602,54.628,54.5847,54.628,17200.0
2012-06-18 15:20:00,62.98,63.01,62.96,62.97,46900.0,54.628,54.6541,54.6107,54.6194,46900.0
2012-06-18 15:25:00,62.96,63.06,62.96,63.05,6900.0,54.6107,54.6974,54.6107,54.6888,6900.0
2012-06-18 15:30:00,63.04,63.08,62.98,62.99,17000.0,54.6801,54.7148,54.628,54.6367,17000.0
2012-06-18 15:35:00,62.98,63.04,62.95,63.03,24400.0,54.628,54.6801,54.602,54.6714,24400.0
2012-06-18 15:40:00,63.03,63.1,63.01,63.06,26200.0,54.6714,54.7321,54.6541,54.6974,26200.0
2012-06-18 15:45:00,63.05,63.09,63.03,63.04,26700.0,54.6888,54.7234,54.6714,54.6801,26700.0
2012-06-18 15:50:00,63.05,63.06,62.99,62.99,29900.0,54.6888,54.6974,54.6367,54.6367,29900.0
2012-06-18 15:55:00,63.0,63.06,62.99,63.06,65800.0,54.6454,54.6974,54.6367,54.6974,65800.0
2012-06-19 09:30:00,63.37,63.48,63.34,63.41,23800.0,54.9663,55.0617,54.9403,55.001,23800.0
2012-06-19 09:35:00,63.42,63.48,63.41,63.46,619200.0,55.0097,55.0617,55.001,55.0444,619200.0
2012-06-19 09:40:00,63.47,63.47,63.4,63.41,10000.0,55.0531,55.0531,54.9923,55.001,10000.0
2012-06-19 09:45:00,63.41,63.48,63.41,63.48,7900.0,55.001,55.0617,55.001,55.0617,7900.0
2012-06-19 09:50:00,63.5,63.56,63.5,63.55,12600.0,55.0791,55.1311,55.0791,55.1224,12600.0
2012-06-19 09:55:00,63.55,63.59,63.51,63.59,23800.0,55.1224,55.1571,55.0878,55.1571,23800.0
2012-06-19 10:00:00,63.6,63.65,63.58,63.65,9300.0,55.1658,55.2092,55.1485,55.2092,9300.0
2012-06-19 10:05:00,63.61,63.64,63.57,63.58,33000.0,55.1745,55.2005,55.1398,55.1485,33000.0
2012-06-19 10:10:00,63.59,63.67,63.59,63.67,28000.0,55.1571,55.2265,55.1571,55.2265,28000.0
2012-06-19 10:15:00,63.67,63.68,63.65,63.67,9700.0,55.2265,55.2352,55.2092,55.2265,9700.0
2012-06-19 10:20:00,63.69,63.71,63.66,63.66,8300.0,55.2439,55.2612,55.2179,55.2179,8300.0
2012-06-19 10:25:00,63.65,63.7,63.65,63.68,4600.0,55.2092,55.2526,55.2092,55.2352,4600.0
2012-06-19 10:30:00,63.71,63.73,63.67,63.71,9500.0,55.2612,55.2786,55.2265,55.2612,9500.0
2012-06-19 10:35:00,63.7,63.73,63.66,63.66,15100.0,55.2526,55.2786,55.2179,55.2179,15100.0
2012-06-19 10:40:00,63.65,63.66,63.63,63.63,8500.0,55.2092,55.2179,55.1918,55.1918,8500.0
2012-06-19 10:45:00,63.62,63.66,63.62,63.64,72700.0,55.1832,55.2179,55.1832,55.2005,72700.0
2012-06-19 10:50:00,63.64,63.71,63.64,63.7,45400.0,55.2005,55.2612,55.2005,55.2526,45400.0
2012-06-19 10:55:00,63.7,63.7,63.66,63.69,5700.0,55.2526,55.2526,55.2179,55.2439,5700.0
2012-06-19 11:00:00,63.72,63.75,63.65,63.66,18400.0,55.2699,55.2959,55.2092,55.2179,18400.0
2012-06-19 11:05:00,63.67,63.68,63.64,63.67,9500.0,55.2265,55.2352,55.2005,55.2265,9500.0
2012-06-19 11:10:00,63.68,63.72,63.65,63.65,17400.0,55.2352,55.2699,55.2092,55.2092,17400.0
2012-06-19 11:15:00,63.64,63.67,63.62,63.63,7900.0,55.2005,55.2265,55.1832,55.1918,7900.0
2012-06-19 11:20:00,63.62,63.66,63.62,63.65,9800.0,55.1832,55.2179,55.1832,55.2092,9800.0
2012-06-19 11:25:00,63.63,63.68,63.63,63.67,4500.0,55.1918,55.2352,55.1918,55.2265,4500.0
2012-06-19 11:30:00,63.68,63.69,63.66,63.66,6200.0,55.2352,55.2439,55.2179,55.2179,6200.0
2012-06-19 11:35:00,63.66,63.67,63.64,63.67,7000.0,55.2179,55.2265,55.2005,55.2265,7000.0
2012-06-19 11:40:00,63.67,63.72,63.66,63.72,7300.0,55.2265,55.2699,55.2179,55.2699,7300.0
2012-06-19 11:45:00,63.71,63.74,63.71,63.72,6500.0,55.2612,55.2873,55.2612,55.2699,6500.0
2012-06-19 11:50:00,63.72,63.72,63.71,63.71,4100.0,55.2699,55.2699,55.2612,55.2612,4100.0
2012-06-19 11:55:00,63.71,63.76,63.71,63.75,7100.0,55.2612,55.3046,55.2612,55.2959,7100.0
2012-06-19 12:00:00,63.75,63.76,63.74,63.74,4800.0,55.2959,55.3046,55.2873,55.2873,4800.0
2012-06-19 12:05:00,63.73,63.74,63.72,63.73,4500.0,55.2786,55.2873,55.2699,55.2786,4500.0
2012-06-19 12:10:00,63.72,63.74,63.71,63.73,20900.0,55.2699,55.2873,55.2612,55.2786,20900.0
2012-06-19 12:15:00,63.72,63.73,63.69,63.69,6800.0,55.2699,55.2786,55.2439,55.2439,6800.0
2012-06-19 12:20:00,63.7,63.71,63.69,63.7,12000.0,55.2526,55.2612,55.2439,55.2526,12000.0
2012-06-19 12:25:00,63.7,63.71,63.7,63.71,6600.0,55.2526,55.2612,55.2526,55.2612,6600.0
2012-06-19 12:30:00,63.7,63.71,63.69,63.71,6600.0,55.2526,55.2612,55.2439,55.2612,6600.0
2012-06-19 12:35:00,63.7,63.71,63.68,63.69,14600.0,55.2526,55.2612,55.2352,55.2439,14600.0
2012-06-19 12:40:00,63.7,63.72,63.69,63.72,6800.0,55.2526,55.2699,55.2439,55.2699,6800.0
2012-06-19 12:45:00,63.72,63.74,63.71,63.71,6600.0,55.2699,55.2873,55.2612,55.2612,6600.0
2012-06-19 12:50:00,63.72,63.74,63.71,63.73,8800.0,55.2699,55.2873,55.2612,55.2786,8800.0
2012-06-19 12:55:00,63.74,63.76,63.74,63.76,9500.0,55.2873,55.3046,55.2873,55.3046,9500.0
2012-06-19 13:00:00,63.76,63.76,63.74,63.76,4200.0,55.3046,55.3046,55.2873,55.3046,4200.0
2012-06-19 13:05:00,63.75,63.77,63.74,63.75,11800.0,55.2959,55.3133,55.2873,55.2959,11800.0
2012-06-19 13:10:00,63.76,63.77,63.75,63.76,2600.0,55.3046,55.3133,55.2959,55.3046,2600.0
2012-06-19 13:15:00,63.76,63.8,63.76,63.8,7600.0,55.3046,55.3393,55.3046,55.3393,7600.0
2012-06-19 13:20:00,63.8,63.84,63.8,63.84,11900.0,55.3393,55.374,55.3393,55.374,11900.0
2012-06-19 13:25:00,63.86,63.86,63.83,63.85,10500.0,55.3913,55.3913,55.3653,55.3827,10500.0
2012-06-19 13:30:00,63.86,63.9,63.85,63.89,7400.0,55.3913,55.426,55.3827,55.4174,7400.0
2012-06-19 13:35:00,63.89,63.95,63.89,63.94,11500.0,55.4174,55.4694,55.4174,55.4607,11500.0
2012-06-19 13:40:00,63.94,63.95,63.89,63.92,10200.0,55.4607,55.4694,55.4174,55.4434,10200.0
2012-06-19 13:45:00,63.93,63.94,63.88,63.9,6200.0,55.4521,55.4607,55.4087,55.426,6200.0
2012-06-19 13:50:00,63.89,63.9,63.86,63.87,6000.0,55.4174,55.426,55.3913,55.4,6000.0
2012-06-19 13:55:00,63.87,63.9,63.86,63.89,20000.0,55.4,55.426,55.3913,55.4174,20000.0
2012-06-19 14:00:00,63.88,63.88,63.85,63.86,11000.0,55.4087,55.4087,55.3827,55.3913,11000.0
2012-06-19 14:05:00,63.88,63.88,63.85,63.85,6300.0,55.4087,55.4087,55.3827,55.3827,6300.0
2012-06-19 14:10:00,63.85,63.85,63.83,63.83,9700.0,55.3827,55.3827,55.3653,55.3653,9700.0
2012-06-19 14:15:00,63.85,63.86,63.83,63.85,16900.0,55.3827,55.3913,55.3653,55.3827,16900.0
2012-06-19 14:20:00,63.85,63.87,63.85,63.85,11400.0,55.3827,55.4,55.3827,55.3827,11400.0
2012-06-19 14:25:00,63.85,63.85,63.78,63.78,12600.0,55.3827,55.3827,55.3219,55.3219,12600.0
2012-06-19 14:30:00,63.79,63.79,63.67,63.68,56600.0,55.3306,55.3306,55.2265,55.2352,56600.0
2012-06-19 14:35:00,63.68,63.72,63.66,63.72,13400.0,55.2352,55.2699,55.2179,55.2699,13400.0
2012-06-19 14:40:00,63.72,63.74,63.68,63.68,30000.0,55.2699,55.2873,55.2352,55.2352,30000.0
2012-06-19 14:45:00,63.68,63.71,63.64,63.64,11700.0,55.2352,55.2612,55.2005,55.2005,11700.0
2012-06-19 14:50:00,63.65,63.69,63.64,63.69,10700.0,55.2092,55.2439,55.2005,55.2439,10700.0
2012-06-19 14:55:00,63.69,63.77,63.68,63.77,9100.0,55.2439,55.3133,55.2352,55.3133,9100.0
2012-06-19 15:00:00,63.76,63.78,63.72,63.72,9000.0,55.3046,55.3219,55.2699,55.2699,9000.0
2012-06-19 15:05:00,63.72,63.79,63.72,63.79,4100.0,55.2699,55.3306,55.2699,55.3306,4100.0
2012-06-19 15:10:00,63.79,63.81,63.76,63.79,12200.0,55.3306,55.348,55.3046,55.3306,12200.0
2012-06-19 15:15:00,63.78,63.85,63.78,63.85,22800.0,55.3219,55.3827,55.3219,55.3827,22800.0
2012-06-19 15:20:00,63.85,63.87,63.83,63.83,13300.0,55.3827,55.4,55.3653,55.3653,13300.0
2012-06-19 15:25:00,63.84,63.85,63.74,63.76,16200.0,55.374,55.3827,55.2873,55.3046,16200.0
2012-06-19 15:30:00,63.76,63.8,63.74,63.77,16800.0,55.3046,55.3393,55.2873,55.3133,16800.0
2012-06-19 15:35:00,63.77,63.77,63.69,63.74,128600.0,55.3133,55.3133,55.2439,55.2873,128600.0
2012-06-19 15:40:00,63.75,63.77,63.71,63.76,40400.0,55.2959,55.3133,55.2612,55.3046,40400.0
2012-06-19 15:45:00,63.74,63.76,63.66,63.66,28700.0,55.2873,55.3046,55.2179,55.2179,28700.0
2012-06-19 15:50:00,63.68,63.7,63.65,63.69,43000.0,55.2352,55.2526,55.2092,55.2439,43000.0
2012-06-19 15:55:00,63.68,63.73,63.68,63.72,420000.0,55.2352,55.2786,55.2352,55.2699,420000.0
2012-06-20 09:30:00,63.72,63.78,63.62,63.64,18400.0,55.2699,55.3219,55.1832,55.2005,18400.0
2012-06-20 09:35:00,63.6,63.65,63.59,63.61,28100.0,55.1658,55.2092,55.1571,55.1745,28100.0
2012-06-20 09:40:00,63.6,63.6,63.5,63.58,6700.0,55.1658,55.1658,55.0791,55.1485,6700.0
2012-06-20 09:45:00,63.58,63.59,63.54,63.55,2700.0,55.1485,55.1571,55.1138,55.1224,2700.0
2012-06-20 09:50:00,63.57,63.61,63.55,63.59,8800.0,55.1398,55.1745,55.1224,55.1571,8800.0
2012-06-20 09:55:00,63.62,63.64,63.6,63.63,9700.0,55.1832,55.2005,55.1658,55.1918,9700.0
2012-06-20 10:00:00,63.66,63.68,63.58,63.58,8100.0,55.2179,55.2352,55.1485,55.1485,8100.0
2012-06-20 10:05:00,63.56,63.61,63.54,63.59,5500.0,55.1311,55.1745,55.1138,55.1571,5500.0
2012-06-20 10:10:00,63.63,63.67,63.61,63.67,11900.0,55.1918,55.2265,55.1745,55.2265,11900.0
2012-06-20 10:15:00,63.69,63.7,63.66,63.67,13400.0,55.2439,55.2526,55.2179,55.2265,13400.0
2012-06-20 10:20:00,63.66,63.69,63.6,63.61,5800.0,55.2179,55.2439,55.1658,55.1745,5800.0
2012-06-20 10:25:00,63.63,63.65,63.63,63.64,9100.0,55.1918,55.2092,55.1918,55.2005,9100.0
2012-06-20 10:30:00,63.63,63.65,63.61,63.62,3900.0,55.1918,55.2092,55.1745,55.1832,3900.0
2012-06-20 10:35:00,63.6,63.63,63.58,63.59,11600.0,55.1658,55.1918,55.1485,55.1571,11600.0
2012-06-20 10:40:00,63.56,63.59,63.55,63.57,18800.0,55.1311,55.1571,55.1224,55.1398,18800.0
2012-06-20 10:45:00,63.57,63.6,63.56,63.57,49900.0,55.1398,55.1658,55.1311,55.1398,49900.0
2012-06-20 10:50:00,63.57,63.58,63.55,63.56,18600.0,55.1398,55.1485,55.1224,55.1311,18600.0
2012-06-20 10:55:00,63.56,63.57,63.51,63.53,11700.0,55.1311,55.1398,55.0878,55.1051,11700.0
2012-06-20 11:00:00,63.51,63.57,63.5,63.56,24000.0,55.0878,55.1398,55.0791,55.1311,24000.0
2012-06-20 11:05:00,63.56,63.6,63.53,63.56,19900.0,55.1311,55.1658,55.1051,55.1311,19900.0
2012-06-20 11:10:00,63.57,63.63,63.56,63.61,16900.0,55.1398,55.1918,55.1311,55.1745,16900.0
2012-06-20 11:15:00,63.6,63.61,63.56,63.58,5200.0,55.1658,55.1745,55.1311,55.1485,5200.0
2012-06-20 11:20:00,63.59,63.6,63.57,63.57,6200.0,55.1571,55.1658,55.1398,55.1398,6200.0
2012-06-20 11:25:00,63.58,63.61,63.57,63.6,6200.0,55.1485,55.1745,55.1398,55.1658,6200.0
2012-06-20 11:30:00,63.61,63.62,63.6,63.61,4700.0,55.1745,55.1832,55.1658,55.1745,4700.0
2012-06-20 11:35:00,63.61,63.61,63.58,63.58,1200.0,55.1745,55.1745,55.1485,55.1485,1200.0
2012-06-20 11:40:00,63.58,63.64,63.58,63.64,23900.0,55.1485,55.2005,55.1485,55.2005,23900.0
2012-06-20 11:45:00,63.63,63.63,63.61,63.63,3400.0,55.1918,55.1918,55.1745,55.1918,3400.0
2012-06-20 11:50:00,63.63,63.63,63.58,63.58,9900.0,55.1918,55.1918,55.1485,55.1485,9900.0
2012-06-20 11:55:00,63.58,63.6,63.54,63.54,5300.0,55.1485,55.1658,55.1138,55.1138,5300.0
2012-06-20 12:00:00,63.53,63.54,63.51,63.51,12700.0,55.1051,55.1138,55.0878,55.0878,12700.0
2012-06-20 12:05:00,63.49,63.5,63.44,63.44,10200.0,55.0704,55.0791,55.027,55.027,10200.0
2012-06-20 12:10:00,63.44,63.47,63.44,63.45,4000.0,55.027,55.0531,55.027,55.0357,4000.0
2012-06-20 12:15:00,63.47,63.51,63.47,63.5,9300.0,55.0531,55.0878,55.0531,55.0791,9300.0
2012-06-20 12:20:00,63.49,63.51,63.42,63.42,8900.0,55.0704,55.0878,55.0097,55.0097,8900.0
2012-06-20 12:25:00,63.41,63.44,63.36,63.44,13900.0,55.001,55.027,54.9576,55.027,13900.0
2012-06-20 12:30:00,63.44,63.51,63.12,63.35,155500.0,55.027,55.0878,54.7495,54.949,155500.0
2012-06-20 12:35:00,63.33,63.33,63.17,63.23,55000.0,54.9316,54.9316,54.7928,54.8449,55000.0
2012-06-20 12:40:00,63.24,63.42,63.21,63.42,24900.0,54.8536,55.0097,54.8275,55.0097,24900.0
2012-06-20 12:45:00,63.41,63.6,63.41,63.49,35500.0,55.001,55.1658,55.001,55.0704,35500.0
2012-06-20 12:50:00,63.49,63.57,63.42,63.55,15000.0,55.0704,55.1398,55.0097,55.1224,15000.0
2012-06-20 12:55:00,63.56,63.63,63.51,63.59,28700.0,55.1311,55.1918,55.0878,55.1571,28700.0
2012-06-20 13:00:00,63.65,63.76,63.61,63.76,43000.0,55.2092,55.3046,55.1745,55.3046,43000.0
2012-06-20 13:05:00,63.76,63.87,63.71,63.84,53700.0,55.3046,55.4,55.2612,55.374,53700.0
2012-06-20 13:10:00,63.83,63.83,63.72,63.74,10700.0,55.3653,55.3653,55.2699,55.2873,10700.0
2012-06-20 13:15:00,63.72,63.8,63.69,63.69,23400.0,55.2699,55.3393,55.2439,55.2439,23400.0
2012-06-20 13:20:00,63.68,63.74,63.68,63.74,16600.0,55.2352,55.2873,55.2352,55.2873,16600.0
2012-06-20 13:25:00,63.71,63.74,63.66,63.67,39600.0,55.2612,55.2873,55.2179,55.2265,39600.0
2012-06-20 13:30:00,63.7,63.72,63.6,63.62,12900.0,55.2526,55.2699,55.1658,55.1832,12900.0
2012-06-20 13:35:00,63.61,63.63,63.54,63.57,10100.0,55.1745,55.1918,55.1138,55.1398,10100.0
2012-06-20 13:40:00,63.56,63.61,63.56,63.61,7500.0,55.1311,55.1745,55.1311,55.1745,7500.0
2012-06-20 13:45:00,63.64,63.68,63.62,63.67,4500.0,55.2005,55.2352,55.1832,55.2265,4500.0
2012-06-20 13:50:00,63.67,63.67,63.58,63.58,9800.0,55.2265,55.2265,55.1485,55.1485,9800.0
2012-06-20 13:55:00,63.61,63.67,63.57,63.67,47700.0,55.1745,55.2265,55.1398,55.2265,47700.0
2012-06-20 14:00:00,63.66,63.66,63.55,63.64,45800.0,55.2179,55.2179,55.1224,55.2005,45800.0
2012-06-20 14:05:00,63.63,63.68,63.62,63.67,22400.0,55.1918,55.2352,55.1832,55.2265,22400.0
2012-06-20 14:10:00,63.66,63.72,63.65,63.67,30200.0,55.2179,55.2699,55.2092,55.2265,30200.0
2012-06-20 14:15:00,63.65,63.73,63.51,63.51,50200.0,55.2092,55.2786,55.0878,55.0878,50200.0
2012-06-20 14:20:00,63.52,63.57,63.42,63.48,39200.0,55.0964,55.1398,55.0097,55.0617,39200.0
2012-06-20 14:25:00,63.49,63.5,63.42,63.46,40900.0,55.0704,55.0791,55.0097,55.0444,40900.0
2012-06-20 14:30:00,63.45,63.54,63.45,63.46,15800.0,55.0357,55.1138,55.0357,55.0444,15800.0
2012-06-20 14:35:00,63.46,63.58,63.46,63.49,87300.0,55.0444,55.1485,55.0444,55.0704,87300.0
2012-06-20 14:40:00,63.48,63.49,63.41,63.42,30100.0,55.0617,55.0704,55.001,55.0097,30100.0
2012-06-20 14:45:00,63.37,63.39,63.26,63.34,51600.0,54.9663,54.9837,54.8709,54.9403,51600.0
2012-06-20 14:50:00,63.35,63.39,63.31,63.39,37700.0,54.949,54.9837,54.9143,54.9837,37700.0
2012-06-20 14:55:00,63.38,63.42,63.37,63.37,11700.0,54.975,55.0097,54.9663,54.9663,11700.0
2012-06-20 15:00:00,63.4,63.4,63.32,63.32,13500.0,54.9923,54.9923,54.9229,54.9229,13500.0
2012-06-20 15:05:00,63.32,63.33,63.26,63.27,10800.0,54.9229,54.9316,54.8709,54.8796,10800.0
2012-06-20 15:10:00,63.26,63.35,63.23,63.33,12300.0,54.8709,54.949,54.8449,54.9316,12300.0
2012-06-20 15:15:00,63.34,63.35,63.2,63.21,20600.0,54.9403,54.949,54.8189,54.8275,20600.0
2012-06-20 15:20:00,63.2,63.28,63.2,63.25,23500.0,54.8189,54.8883,54.8189,54.8622,23500.0
2012-06-20 15:25:00,63.26,63.41,63.26,63.4,22700.0,54.8709,55.001,54.8709,54.9923,22700.0
2012-06-20 15:30:00,63.38,63.46,63.34,63.37,28900.0,54.975,55.0444,54.9403,54.9663,28900.0
2012-06-20 15:35:00,63.38,63.44,63.35,63.38,16400.0,54.975,55.027,54.949,54.975,16400.0
2012-06-20 15:40:00,63.39,63.55,63.35,63.55,24500.0,54.9837,55.1224,54.949,55.1224,24500.0
2012-06-20 15:45:00,63.55,63.55,63.47,63.52,19400.0,55.1224,55.1224,55.0531,55.0964,19400.0
2012-06-20 15:50:00,63.52,63.53,63.45,63.49,88700.0,55.0964,55.1051,55.0357,55.0704,88700.0
2012-06-20 15:55:00,63.5,63.59,63.5,63.59,179800.0,55.0791,55.1571,55.0791,55.1571,179800.0
2012-06-21 09:30:00,63.59,63.67,63.58,63.62,16700.0,55.1571,55.2265,55.1485,55.1832,16700.0
2012-06-21 09:35:00,63.57,63.61,63.48,63.48,12900.0,55.1398,55.1745,55.0617,55.0617,12900.0
2012-06-21 09:40:00,63.46,63.48,63.4,63.43,14400.0,55.0444,55.0617,54.9923,55.0184,14400.0
2012-06-21 09:45:00,63.42,63.44,63.39,63.4,9800.0,55.0097,55.027,54.9837,54.9923,9800.0
2012-06-21 09:50:00,63.38,63.49,63.38,63.46,9700.0,54.975,55.0704,54.975,55.0444,9700.0
2012-06-21 09:55:00,63.45,63.46,63.39,63.4,3900.0,55.0357,55.0444,54.9837,54.9923,3900.0
2012-06-21 10:00:00,63.37,63.39,63.18,63.19,62700.0,54.9663,54.9837,54.8015,54.8102,62700.0
2012-06-21 10:05:00,63.17,63.24,63.15,63.18,16900.0,54.7928,54.8536,54.7755,54.8015,16900.0
2012-06-21 10:10:00,63.17,63.23,63.17,63.21,145200.0,54.7928,54.8449,54.7928,54.8275,145200.0
2012-06-21 10:15:00,63.22,63.27,63.2,63.23,48700.0,54.8362,54.8796,54.8189,54.8449,48700.0
2012-06-21 10:20:00,63.23,63.27,63.17,63.21,38300.0,54.8449,54.8796,54.7928,54.8275,38300.0
2012-06-21 10:25:00,63.21,63.21,63.15,63.18,28100.0,54.8275,54.8275,54.7755,54.8015,28100.0
2012-06-21 10:30:00,63.18,63.24,63.16,63.24,54300.0,54.8015,54.8536,54.7842,54.8536,54300.0
2012-06-21 10:35:00,63.23,63.25,63.17,63.18,27500.0,54.8449,54.8622,54.7928,54.8015,27500.0
2012-06-21 10:40:00,63.18,63.26,63.17,63.25,28800.0,54.8015,54.8709,54.7928,54.8622,28800.0
2012-06-21 10:45:00,63.25,63.28,63.25,63.25,39200.0,54.8622,54.8883,54.8622,54.8622,39200.0
2012-06-21 10:50:00,63.25,63.32,63.24,63.31,48600.0,54.8622,54.9229,54.8536,54.9143,48600.0
2012-06-21 10:55:00,63.3,63.3,63.21,63.23,57600.0,54.9056,54.9056,54.8275,54.8449,57600.0
2012-06-21 11:00:00,63.23,63.23,63.09,63.09,32100.0,54.8449,54.8449,54.7234,54.7234,32100.0
2012-06-21 11:05:00,63.09,63.1,62.97,62.97,46600.0,54.7234,54.7321,54.6194,54.6194,46600.0
2012-06-21 11:10:00,62.97,63.0,62.91,62.92,21500.0,54.6194,54.6454,54.5673,54.576,21500.0
2012-06-21 11:15:00,62.9,62.97,62.89,62.97,27800.0,54.5586,54.6194,54.55,54.6194,27800.0
2012-06-21 11:20:00,62.96,62.98,62.93,62.93,36900.0,54.6107,54.628,54.5847,54.5847,36900.0
2012-06-21 11:25:00,62.93,62.93,62.86,62.89,44000.0,54.5847,54.5847,54.5239,54.55,44000.0
2012-06-21 11:30:00,62.89,62.89,62.85,62.87,54000.0,54.55,54.55,54.5153,54.5326,54000.0
2012-06-21 11:35:00,62.85,62.85,62.8,62.83,40500.0,54.5153,54.5153,54.4719,54.4979,40500.0
2012-06-21 11:40:00,62.83,62.84,62.76,62.81,62500.0,54.4979,54.5066,54.4372,54.4806,62500.0
2012-06-21 11:45:00,62.82,62.85,62.81,62.81,55400.0,54.4893,54.5153,54.4806,54.4806,55400.0
2012-06-21 11:50:00,62.81,62.88,62.8,62.88,47400.0,54.4806,54.5413,54.4719,54.5413,47400.0
2012-06-21 11:55:00,62.87,62.88,62.84,62.87,47900.0,54.5326,54.5413,54.5066,54.5326,47900.0
2012-06-21 12:00:00,62.87,62.88,62.78,62.81,63800.0,54.5326,54.5413,54.4546,54.4806,63800.0
2012-06-21 12:05:00,62.81,62.81,62.76,62.79,56200.0,54.4806,54.4806,54.4372,54.4632,56200.0
2012-06-21 12:10:00,62.8,62.8,62.76,62.77,45400.0,54.4719,54.4719,54.4372,54.4459,45400.0
2012-06-21 12:15:00,62.76,62.76,62.71,62.75,15900.0,54.4372,54.4372,54.3938,54.4285,15900.0
2012-06-21 12:20:00,62.76,62.76,62.62,62.62,38500.0,54.4372,54.4372,54.3158,54.3158,38500.0
2012-06-21 12:25:00,62.62,62.63,62.47,62.49,29700.0,54.3158,54.3245,54.1857,54.203,29700.0
2012-06-21 12:30:00,62.49,62.53,62.48,62.51,23800.0,54.203,54.2377,54.1943,54.2204,23800.0
2012-06-21 12:35:00,62.51,62.57,62.51,62.54,8000.0,54.2204,54.2724,54.2204,54.2464,8000.0
2012-06-21 12:40:00,62.54,62.56,62.49,62.5,37000.0,54.2464,54.2637,54.203,54.2117,37000.0
2012-06-21 12:45:00,62.5,62.58,62.5,62.56,18100.0,54.2117,54.2811,54.2117,54.2637,18100.0
2012-06-21 12:50:00,62.56,62.59,62.54,62.58,13600.0,54.2637,54.2898,54.2464,54.2811,13600.0
2012-06-21 12:55:00,62.57,62.57,62.54,62.55,12900.0,54.2724,54.2724,54.2464,54.2551,12900.0
2012-06-21 13:00:00,62.55,62.58,62.53,62.57,15400.0,54.2551,54.2811,54.2377,54.2724,15400.0
2012-06-21 13:05:00,62.57,62.61,62.57,62.59,20300.0,54.2724,54.3071,54.2724,54.2898,20300.0
2012-06-21 13:10:00,62.58,62.59,62.48,62.49,55500.0,54.2811,54.2898,54.1943,54.203,55500.0
2012-06-21 13:15:00,62.5,62.55,62.48,62.48,18200.0,54.2117,54.2551,54.1943,54.1943,18200.0
2012-06-21 13:20:00,62.46,62.53,62.45,62.47,35100.0,54.177,54.2377,54.1683,54.1857,35100.0
2012-06-21 13:25:00,62.47,62.48,62.43,62.44,17200.0,54.1857,54.1943,54.151,54.1596,17200.0
2012-06-21 13:30:00,62.43,62.49,62.42,62.45,9900.0,54.151,54.203,54.1423,54.1683,9900.0
2012-06-21 13:35:00,62.44,62.44,62.39,62.39,29100.0,54.1596,54.1596,54.1163,54.1163,29100.0
2012-06-21 13:40:00,62.39,62.4,62.33,62.36,16900.0,54.1163,54.125,54.0642,54.0903,16900.0
2012-06-21 13:45:00,62.37,62.41,62.34,62.36,16400.0,54.0989,54.1336,54.0729,54.0903,16400.0
2012-06-21 13:50:00,62.36,62.42,62.35,62.42,14200.0,54.0903,54.1423,54.0816,54.1423,14200.0
2012-06-21 13:55:00,62.43,62.45,62.41,62.41,6100.0,54.151,54.1683,54.1336,54.1336,6100.0
2012-06-21 14:00:00,62.4,62.42,62.39,62.39,13200.0,54.125,54.1423,54.1163,54.1163,13200.0
2012-06-21 14:05:00,62.39,62.39,62.32,62.33,19400.0,54.1163,54.1163,54.0556,54.0642,19400.0
2012-06-21 14:10:00,62.34,62.35,62.3,62.31,32100.0,54.0729,54.0816,54.0382,54.0469,32100.0
2012-06-21 14:15:00,62.3,62.31,62.25,62.25,20800.0,54.0382,54.0469,53.9948,53.9948,20800.0
2012-06-21 14:20:00,62.25,62.25,62.2,62.21,13400.0,53.9948,53.9948,53.9515,53.9601,13400.0
2012-06-21 14:25:00,62.2,62.26,62.18,62.25,18700.0,53.9515,54.0035,53.9341,53.9948,18700.0
2012-06-21 14:30:00,62.25,62.26,62.23,62.24,13100.0,53.9948,54.0035,53.9775,53.9862,13100.0
2012-06-21 14:35:00,62.23,62.24,62.21,62.23,12900.0,53.9775,53.9862,53.9601,53.9775,12900.0
2012-06-21 14:40:00,62.23,62.33,62.22,62.3,24100.0,53.9775,54.0642,53.9688,54.0382,24100.0
2012-06-21 14:45:00,62.31,62.31,62.26,62.3,6100.0,54.0469,54.0469,54.0035,54.0382,6100.0
2012-06-21 14:50:00,62.3,62.32,62.27,62.28,27400.0,54.0382,54.0556,54.0122,54.0209,27400.0
2012-06-21 14:55:00,62.28,62.31,62.25,62.28,19700.0,54.0209,54.0469,53.9948,54.0209,19700.0
2012-06-21 15:00:00,62.28,62.29,62.25,62.26,31100.0,54.0209,54.0295,53.9948,54.0035,31100.0
2012-06-21 15:05:00,62.25,62.26,62.2,62.23,30200.0,53.9948,54.0035,53.9515,53.9775,30200.0
2012-06-21 15:10:00,62.23,62.23,62.18,62.21,16100.0,53.9775,53.9775,53.9341,53.9601,16100.0
2012-06-21 15:15:00,62.21,62.21,62.1,62.1,25000.0,53.9601,53.9601,53.8647,53.8647,25000.0
2012-06-21 15:20:00,62.12,62.15,62.05,62.15,192300.0,53.8821,53.9081,53.8214,53.9081,192300.0
2012-06-21 15:25:00,62.15,62.19,62.15,62.15,59600.0,53.9081,53.9428,53.9081,53.9081,59600.0
2012-06-21 15:30:00,62.15,62.15,62.05,62.06,19600.0,53.9081,53.9081,53.8214,53.83,19600.0
2012-06-21 15:35:00,62.07,62.21,62.06,62.14,14200.0,53.8387,53.9601,53.83,53.8994,14200.0
2012-06-21 15:40:00,62.14,62.14,62.08,62.11,15700.0,53.8994,53.8994,53.8474,53.8734,15700.0
2012-06-21 15:45:00,62.09,62.1,61.99,62.02,38900.0,53.8561,53.8647,53.7693,53.7953,38900.0
2012-06-21 15:50:00,62.03,62.08,61.97,62.01,133500.0,53.804,53.8474,53.752,53.7867,133500.0
2012-06-21 15:55:00,62.01,62.05,61.96,62.01,76800.0,53.7867,53.8214,53.7433,53.7867,76800.0
2012-06-22 09:30:00,62.27,62.33,62.22,62.25,42200.0,54.0122,54.0642,53.9688,53.9948,42200.0
2012-06-22 09:35:00,62.22,62.29,62.14,62.2,52400.0,53.9688,54.0295,53.8994,53.9515,52400.0
2012-06-22 09:40:00,62.2,62.23,62.16,62.21,28700.0,53.9515,53.9775,53.9168,53.9601,28700.0
2012-06-22 09:45:00,62.14,62.18,62.1,62.18,25300.0,53.8994,53.9341,53.8647,53.9341,25300.0
2012-06-22 09:50:00,62.21,62.23,62.15,62.2,38000.0,53.9601,53.9775,53.9081,53.9515,38000.0
2012-06-22 09:55:00,62.2,62.23,62.17,62.19,16200.0,53.9515,53.9775,53.9255,53.9428,16200.0
2012-06-22 10:00:00,62.23,62.35,62.23,62.35,19000.0,53.9775,54.0816,53.9775,54.0816,19000.0
2012-06-22 10:05:00,62.34,62.38,62.27,62.29,13800.0,54.0729,54.1076,54.0122,54.0295,13800.0
2012-06-22 10:10:00,62.3,62.32,62.27,62.29,13300.0,54.0382,54.0556,54.0122,54.0295,13300.0
2012-06-22 10:15:00,62.3,62.3,62.24,62.26,12200.0,54.0382,54.0382,53.9862,54.0035,12200.0
2012-06-22 10:20:00,62.2,62.26,62.2,62.23,11100.0,53.9515,54.0035,53.9515,53.9775,11100.0
2012-06-22 10:25:00,62.26,62.27,62.17,62.18,9200.0,54.0035,54.0122,53.9255,53.9341,9200.0
2012-06-22 10:30:00,62.17,62.17,62.12,62.16,9900.0,53.9255,53.9255,53.8821,53.9168,9900.0
2012-06-22 10:35:00,62.19,62.2,62.1,62.1,19100.0,53.9428,53.9515,53.8647,53.8647,19100.0
2012-06-22 10:40:00,62.1,62.15,62.07,62.08,14700.0,53.8647,53.9081,53.8387,53.8474,14700.0
2012-06-22 10:45:00,62.07,62.11,62.06,62.09,3200.0,53.8387,53.8734,53.83,53.8561,3200.0
2012-06-22 10:50:00,62.11,62.18,62.11,62.16,5200.0,53.8734,53.9341,53.8734,53.9168,5200.0
2012-06-22 10:55:00,62.18,62.21,62.16,62.18,6500.0,53.9341,53.9601,53.9168,53.9341,6500.0
2012-06-22 11:00:00,62.18,62.27,62.16,62.26,12200.0,53.9341,54.0122,53.9168,54.0035,12200.0
2012-06-22 11:05:00,62.26,62.26,62.2,62.21,7000.0,54.0035,54.0035,53.9515,53.9601,7000.0
2012-06-22 11:10:00,62.22,62.24,62.21,62.24,18300.0,53.9688,53.9862,53.9601,53.9862,18300.0
2012-06-22 11:15:00,62.24,62.27,62.2,62.25,11400.0,53.9862,54.0122,53.9515,53.9948,11400.0
2012-06-22 11:20:00,62.26,62.27,62.2,62.2,7800.0,54.0035,54.0122,53.9515,53.9515,7800.0
2012-06-22 11:25:00,62.21,62.21,62.15,62.15,8000.0,53.9601,53.9601,53.9081,53.9081,8000.0
2012-06-22 11:30:00,62.17,62.23,62.17,62.21,5300.0,53.9255,53.9775,53.9255,53.9601,5300.0
2012-06-22 11:35:00,62.2,62.21,62.17,62.21,3000.0,53.9515,53.9601,53.9255,53.9601,3000.0
2012-06-22 11:40:00,62.22,62.26,62.2,62.26,7400.0,53.9688,54.0035,53.9515,54.0035,7400.0
2012-06-22 11:45:00,62.25,62.29,62.24,62.26,15400.0,53.9948,54.0295,53.9862,54.0035,15400.0
2012-06-22 11:50:00,62.26,62.27,62.22,62.22,12400.0,54.0035,54.0122,53.9688,53.9688,12400.0
2012-06-22 11:55:00,62.22,62.25,62.22,62.25,11800.0,53.9688,53.9948,53.9688,53.9948,11800.0
2012-06-22 12:00:00,62.25,62.27,62.25,62.25,22700.0,53.9948,54.0122,53.9948,53.9948,22700.0
2012-06-22 12:05:00,62.25,62.26,62.19,62.21,15400.0,53.9948,54.0035,53.9428,53.9601,15400.0
2012-06-22 12:10:00,62.2,62.25,62.2,62.22,31300.0,53.9515,53.9948,53.9515,53.9688,31300.0
2012-06-22 12:15:00,62.22,62.24,62.2,62.23,6100.0,53.9688,53.9862,53.9515,53.9775,6100.0
2012-06-22 12:20:00,62.23,62.23,62.16,62.17,2800.0,53.9775,53.9775,53.9168,53.9255,2800.0
2012-06-22 12:25:00,62.17,62.24,62.17,62.2,11100.0,53.9255,53.9862,53.9255,53.9515,11100.0
2012-06-22 12:30:00,62.21,62.22,62.18,62.22,4200.0,53.9601,53.9688,53.9341,53.9688,4200.0
2012-06-22 12:35:00,62.22,62.23,62.18,62.18,11900.0,53.9688,53.9775,53.9341,53.9341,11900.0
2012-06-22 12:40:00,62.18,62.23,62.17,62.22,13600.0,53.9341,53.9775,53.9255,53.9688,13600.0
2012-06-22 12:45:00,62.22,62.25,62.22,62.22,37800.0,53.9688,53.9948,53.9688,53.9688,37800.0
2012-06-22 12:50:00,62.23,62.26,62.22,62.24,126900.0,53.9775,54.0035,53.9688,53.9862,126900.0
2012-06-22 12:55:00,62.24,62.25,62.21,62.22,18900.0,53.9862,53.9948,53.9601,53.9688,18900.0
2012-06-22 13:00:00,62.22,62.23,62.18,62.18,5100.0,53.9688,53.9775,53.9341,53.9341,5100.0
2012-06-22 13:05:00,62.17,62.22,62.17,62.21,4200.0,53.9255,53.9688,53.9255,53.9601,4200.0
2012-06-22 13:10:00,62.21,62.22,62.19,62.22,5300.0,53.9601,53.9688,53.9428,53.9688,5300.0
2012-06-22 13:15:00,62.22,62.24,62.21,62.21,5200.0,53.9688,53.9862,53.9601,53.9601,5200.0
2012-06-22 13:20:00,62.22,62.22,62.2,62.21,3400.0,53.9688,53.9688,53.9515,53.9601,3400.0
2012-06-22 13:25:00,62.22,62.25,62.22,62.23,7000.0,53.9688,53.9948,53.9688,53.9775,7000.0
2012-06-22 13:30:00,62.24,62.24,62.23,62.24,11100.0,53.9862,53.9862,53.9775,53.9862,11100.0
2012-06-22 13:35:00,62.23,62.28,62.23,62.28,11800.0,53.9775,54.0209,53.9775,54.0209,11800.0
2012-06-22 13:40:00,62.28,62.3,62.28,62.29,5200.0,54.0209,54.0382,54.0209,54.0295,5200.0
2012-06-22 13:45:00,62.3,62.3,62.28,62.29,4700.0,54.0382,54.0382,54.0209,54.0295,4700.0
2012-06-22 13:50:00,62.28,62.28,62.25,62.28,15400.0,54.0209,54.0209,53.9948,54.0209,15400.0
2012-06-22 13:55:00,62.28,62.29,62.27,62.28,7600.0,54.0209,54.0295,54.0122,54.0209,7600.0
2012-06-22 14:00:00,62.3,62.35,62.3,62.34,5500.0,54.0382,54.0816,54.0382,54.0729,5500.0
2012-06-22 14:05:00,62.35,62.37,62.33,62.34,25000.0,54.0816,54.0989,54.0642,54.0729,25000.0
2012-06-22 14:10:00,62.34,62.35,62.31,62.32,25500.0,54.0729,54.0816,54.0469,54.0556,25500.0
2012-06-22 14:15:00,62.32,62.33,62.29,62.3,29400.0,54.0556,54.0642,54.0295,54.0382,29400.0
2012-06-22 14:20:00,62.31,62.32,62.3,62.31,13300.0,54.0469,54.0556,54.0382,54.0469,13300.0
2012-06-22 14:25:00,62.3,62.33,62.3,62.32,15500.0,54.0382,54.0642,54.0382,54.0556,15500.0
2012-06-22 14:30:00,62.33,62.35,62.31,62.35,19900.0,54.0642,54.0816,54.0469,54.0816,19900.0
2012-06-22 14:35:00,62.34,62.35,62.33,62.34,10100.0,54.0729,54.0816,54.0642,54.0729,10100.0
2012-06-22 14:40:00,62.33,62.38,62.33,62.38,51000.0,54.0642,54.1076,54.0642,54.1076,51000.0
2012-06-22 14:45:00,62.38,62.41,62.37,62.41,18600.0,54.1076,54.1336,54.0989,54.1336,18600.0
2012-06-22 14:50:00,62.43,62.45,62.42,62.43,17200.0,54.151,54.1683,54.1423,54.151,17200.0
2012-06-22 14:55:00,62.44,62.46,62.43,62.45,6200.0,54.1596,54.177,54.151,54.1683,6200.0
2012-06-22 15:00:00,62.45,62.47,62.42,62.42,7400.0,54.1683,54.1857,54.1423,54.1423,7400.0
2012-06-22 15:05:00,62.41,62.42,62.4,62.42,8800.0,54.1336,54.1423,54.125,54.1423,8800.0
2012-06-22 15:10:00,62.41,62.51,62.41,62.47,14200.0,54.1336,54.2204,54.1336,54.1857,14200.0
2012-06-22 15:15:00,62.47,62.48,62.41,62.43,22800.0,54.1857,54.1943,54.1336,54.151,22800.0
2012-06-22 15:20:00,62.43,62.44,62.39,62.4,10600.0,54.151,54.1596,54.1163,54.125,10600.0
2012-06-22 15:25:00,62.4,62.42,62.39,62.42,7900.0,54.125,54.1423,54.1163,54.1423,7900.0
2012-06-22 15:30:00,62.41,62.47,62.41,62.42,22100.0,54.1336,54.1857,54.1336,54.1423,22100.0
2012-06-22 15:35:00,62.41,62.46,62.39,62.43,37300.0,54.1336,54.177,54.1163,54.151,37300.0
2012-06-22 15:40:00,62.43,62.48,62.43,62.47,13000.0,54.151,54.1943,54.151,54.1857,13000.0
2012-06-22 15:45:00,62.48,62.53,62.48,62.52,35600.0,54.1943,54.2377,54.1943,54.229,35600.0
2012-06-22 15:50:00,62.53,62.58,62.48,62.57,34800.0,54.2377,54.2811,54.1943,54.2724,34800.0
2012-06-22 15:55:00,62.56,62.56,62.41,62.44,202800.0,54.2637,54.2637,54.1336,54.1596,202800.0
2012-06-25 09:30:00,61.78,61.87,61.7,61.74,85300.0,53.5872,53.6652,53.5178,53.5525,85300.0
2012-06-25 09:35:00,61.71,61.73,61.66,61.68,64500.0,53.5265,53.5438,53.4831,53.5004,64500.0
2012-06-25 09:40:00,61.68,61.68,61.59,61.6,21200.0,53.5004,53.5004,53.4224,53.431,21200.0
2012-06-25 09:45:00,61.67,61.73,61.67,61.71,28800.0,53.4918,53.5438,53.4918,53.5265,28800.0
2012-06-25 09:50:00,61.7,61.7,61.62,61.63,65800.0,53.5178,53.5178,53.4484,53.4571,65800.0
2012-06-25 09:55:00,61.62,61.69,61.61,61.67,36300.0,53.4484,53.5091,53.4397,53.4918,36300.0
2012-06-25 10:00:00,61.69,61.76,61.67,61.67,42300.0,53.5091,53.5698,53.4918,53.4918,42300.0
2012-06-25 10:05:00,61.66,61.73,61.61,61.62,31000.0,53.4831,53.5438,53.4397,53.4484,31000.0
2012-06-25 10:10:00,61.62,61.66,61.58,61.66,37000.0,53.4484,53.4831,53.4137,53.4831,37000.0
2012-06-25 10:15:00,61.65,61.65,61.53,61.56,26400.0,53.4744,53.4744,53.3703,53.3963,26400.0
2012-06-25 10:20:00,61.57,61.58,61.46,61.5,26200.0,53.405,53.4137,53.3096,53.3443,26200.0
2012-06-25 10:25:00,61.5,61.52,61.45,61.45,15300.0,53.3443,53.3617,53.3009,53.3009,15300.0
2012-06-25 10:30:00,61.45,61.53,61.45,61.5,18600.0,53.3009,53.3703,53.3009,53.3443,18600.0
2012-06-25 10:35:00,61.5,61.54,61.47,61.5,10200.0,53.3443,53.379,53.3183,53.3443,10200.0
2012-06-25 10:40:00,61.47,61.49,61.45,61.48,20100.0,53.3183,53.3356,53.3009,53.327,20100.0
2012-06-25 10:45:00,61.47,61.5,61.42,61.49,17400.0,53.3183,53.3443,53.2749,53.3356,17400.0
2012-06-25 10:50:00,61.48,61.54,61.48,61.54,20300.0,53.327,53.379,53.327,53.379,20300.0
2012-06-25 10:55:00,61.54,61.55,61.5,61.52,22500.0,53.379,53.3877,53.3443,53.3617,22500.0
2012-06-25 11:00:00,61.52,61.52,61.45,61.45,29900.0,53.3617,53.3617,53.3009,53.3009,29900.0
2012-06-25 11:05:00,61.45,61.46,61.41,61.46,22700.0,53.3009,53.3096,53.2662,53.3096,22700.0
2012-06-25 11:10:00,61.46,61.47,61.4,61.4,18100.0,53.3096,53.3183,53.2576,53.2576,18100.0
2012-06-25 11:15:00,61.41,61.46,61.41,61.45,14100.0,53.2662,53.3096,53.2662,53.3009,14100.0
2012-06-25 11:20:00,61.46,61.49,61.45,61.48,20700.0,53.3096,53.3356,53.3009,53.327,20700.0
2012-06-25 11:25:00,61.47,61.47,61.41,61.41,108200.0,53.3183,53.3183,53.2662,53.2662,108200.0
2012-06-25 11:30:00,61.42,61.43,61.31,61.31,17900.0,53.2749,53.2836,53.1795,53.1795,17900.0
2012-06-25 11:35:00,61.31,61.33,61.28,61.29,20900.0,53.1795,53.1968,53.1535,53.1622,20900.0
2012-06-25 11:40:00,61.29,61.33,61.27,61.31,15500.0,53.1622,53.1968,53.1448,53.1795,15500.0
2012-06-25 11:45:00,61.32,61.35,61.31,61.33,5700.0,53.1882,53.2142,53.1795,53.1968,5700.0
2012-06-25 11:50:00,61.33,61.35,61.3,61.35,26200.0,53.1968,53.2142,53.1708,53.2142,26200.0
2012-06-25 11:55:00,61.34,61.35,61.27,61.29,23700.0,53.2055,53.2142,53.1448,53.1622,23700.0
2012-06-25 12:00:00,61.25,61.31,61.24,61.29,14500.0,53.1275,53.1795,53.1188,53.1622,14500.0
2012-06-25 12:05:00,61.28,61.3,61.28,61.3,9300.0,53.1535,53.1708,53.1535,53.1708,9300.0
2012-06-25 12:10:00,61.3,61.31,61.29,61.31,22300.0,53.1708,53.1795,53.1622,53.1795,22300.0
2012-06-25 12:15:00,61.31,61.42,61.3,61.42,17700.0,53.1795,53.2749,53.1708,53.2749,17700.0
2012-06-25 12:20:00,61.43,61.43,61.39,61.4,34200.0,53.2836,53.2836,53.2489,53.2576,34200.0
2012-06-25 12:25:00,61.41,61.42,61.37,61.37,11300.0,53.2662,53.2749,53.2315,53.2315,11300.0
2012-06-25 12:30:00,61.38,61.4,61.37,61.39,30000.0,53.2402,53.2576,53.2315,53.2489,30000.0
2012-06-25 12:35:00,61.39,61.39,61.35,61.36,23300.0,53.2489,53.2489,53.2142,53.2229,23300.0
2012-06-25 12:40:00,61.36,61.4,61.36,61.4,11400.0,53.2229,53.2576,53.2229,53.2576,11400.0
2012-06-25 12:45:00,61.41,61.41,61.37,61.38,21900.0,53.2662,53.2662,53.2315,53.2402,21900.0
2012-06-25 12:50:00,61.38,61.4,61.37,61.38,21700.0,53.2402,53.2576,53.2315,53.2402,21700.0
2012-06-25 12:55:00,61.38,61.4,61.36,61.36,17400.0,53.2402,53.2576,53.2229,53.2229,17400.0
2012-06-25 13:00:00,61.36,61.36,61.31,61.31,14500.0,53.2229,53.2229,53.1795,53.1795,14500.0
2012-06-25 13:05:00,61.31,61.35,61.3,61.32,38100.0,53.1795,53.2142,53.1708,53.1882,38100.0
2012-06-25 13:10:00,61.32,61.34,61.31,61.33,13100.0,53.1882,53.2055,53.1795,53.1968,13100.0
2012-06-25 13:15:00,61.33,61.33,61.3,61.33,12800.0,53.1968,53.1968,53.1708,53.1968,12800.0
2012-06-25 13:20:00,61.34,61.38,61.33,61.37,22800.0,53.2055,53.2402,53.1968,53.2315,22800.0
2012-06-25 13:25:00,61.38,61.43,61.38,61.41,20100.0,53.2402,53.2836,53.2402,53.2662,20100.0
2012-06-25 13:30:00,61.41,61.49,61.39,61.49,21900.0,53.2662,53.3356,53.2489,53.3356,21900.0
2012-06-25 13:35:00,61.49,61.52,61.47,61.48,52700.0,53.3356,53.3617,53.3183,53.327,52700.0
2012-06-25 13:40:00,61.49,61.49,61.44,61.44,12700.0,53.3356,53.3356,53.2923,53.2923,12700.0
2012-06-25 13:45:00,61.43,61.45,61.42,61.43,9300.0,53.2836,53.3009,53.2749,53.2836,9300.0
2012-06-25 13:50:00,61.41,61.43,61.41,61.42,2600.0,53.2662,53.2836,53.2662,53.2749,2600.0
2012-06-25 13:55:00,61.43,61.47,61.41,61.47,3500.0,53.2836,53.3183,53.2662,53.3183,3500.0
2012-06-25 14:00:00,61.46,61.51,61.46,61.48,3400.0,53.3096,53.353,53.3096,53.327,3400.0
2012-06-25 14:05:00,61.47,61.47,61.42,61.44,74600.0,53.3183,53.3183,53.2749,53.2923,74600.0
2012-06-25 14:10:00,61.44,61.48,61.44,61.46,7200.0,53.2923,53.327,53.2923,53.3096,7200.0
2012-06-25 14:15:00,61.45,61.53,61.45,61.5,16300.0,53.3009,53.3703,53.3009,53.3443,16300.0
2012-06-25 14:20:00,61.48,61.5,61.47,61.47,12700.0,53.327,53.3443,53.3183,53.3183,12700.0
2012-06-25 14:25:00,61.48,61.49,61.43,61.43,23100.0,53.327,53.3356,53.2836,53.2836,23100.0
2012-06-25 14:30:00,61.4,61.41,61.38,61.39,14200.0,53.2576,53.2662,53.2402,53.2489,14200.0
2012-06-25 14:35:00,61.38,61.42,61.36,61.42,20400.0,53.2402,53.2749,53.2229,53.2749,20400.0
2012-06-25 14:40:00,61.42,61.42,61.36,61.37,15400.0,53.2749,53.2749,53.2229,53.2315,15400.0
2012-06-25 14:45:00,61.36,61.37,61.32,61.33,18800.0,53.2229,53.2315,53.1882,53.1968,18800.0
2012-06-25 14:50:00,61.34,61.38,61.34,61.38,16500.0,53.2055,53.2402,53.2055,53.2402,16500.0
2012-06-25 14:55:00,61.38,61.39,61.35,61.35,30200.0,53.2402,53.2489,53.2142,53.2142,30200.0
2012-06-25 15:00:00,61.35,61.36,61.34,61.35,19900.0,53.2142,53.2229,53.2055,53.2142,19900.0
2012-06-25 15:05:00,61.34,61.47,61.34,61.45,27300.0,53.2055,53.3183,53.2055,53.3009,27300.0
2012-06-25 15:10:00,61.45,61.54,61.45,61.52,47900.0,53.3009,53.379,53.3009,53.3617,47900.0
2012-06-25 15:15:00,61.51,61.52,61.44,61.5,21600.0,53.353,53.3617,53.2923,53.3443,21600.0
2012-06-25 15:20:00,61.5,61.54,61.47,61.53,82900.0,53.3443,53.379,53.3183,53.3703,82900.0
2012-06-25 15:25:00,61.53,61.58,61.51,61.53,39400.0,53.3703,53.4137,53.353,53.3703,39400.0
2012-06-25 15:30:00,61.54,61.54,61.48,61.49,14900.0,53.379,53.379,53.327,53.3356,14900.0
2012-06-25 15:35:00,61.49,61.55,61.48,61.55,15400.0,53.3356,53.3877,53.327,53.3877,15400.0
2012-06-25 15:40:00,61.55,61.59,61.48,61.49,42900.0,53.3877,53.4224,53.327,53.3356,42900.0
2012-06-25 15:45:00,61.51,61.58,61.5,61.55,34900.0,53.353,53.4137,53.3443,53.3877,34900.0
2012-06-25 15:50:00,61.52,61.55,61.42,61.47,23400.0,53.3617,53.3877,53.2749,53.3183,23400.0
2012-06-25 15:55:00,61.48,61.49,61.44,61.44,47000.0,53.327,53.3356,53.2923,53.2923,47000.0
2012-06-26 09:30:00,61.37,61.43,61.36,61.36,22800.0,53.423,53.4753,53.4143,53.4143,22800.0
2012-06-26 09:35:00,61.38,61.48,61.36,61.46,63500.0,53.4317,53.5188,53.4143,53.5014,63500.0
2012-06-26 09:40:00,61.47,61.54,61.47,61.49,93700.0,53.5101,53.571,53.5101,53.5275,93700.0
2012-06-26 09:45:00,61.47,61.47,61.41,61.41,6600.0,53.5101,53.5101,53.4579,53.4579,6600.0
2012-06-26 09:50:00,61.4,61.4,61.34,61.37,35800.0,53.4492,53.4492,53.3969,53.423,35800.0
2012-06-26 09:55:00,61.36,61.4,61.34,61.37,4400.0,53.4143,53.4492,53.3969,53.423,4400.0
2012-06-26 10:00:00,61.38,61.46,61.3,61.44,46200.0,53.4317,53.5014,53.3621,53.484,46200.0
2012-06-26 10:05:00,61.42,61.54,61.42,61.46,14200.0,53.4666,53.571,53.4666,53.5014,14200.0
2012-06-26 10:10:00,61.46,61.46,61.34,61.35,16800.0,53.5014,53.5014,53.3969,53.4056,16800.0
2012-06-26 10:15:00,61.32,61.32,61.24,61.25,11400.0,53.3795,53.3795,53.3099,53.3186,11400.0
2012-06-26 10:20:00,61.22,61.27,61.21,61.23,12000.0,53.2925,53.336,53.2838,53.3012,12000.0
2012-06-26 10:25:00,61.24,61.31,61.24,61.26,5100.0,53.3099,53.3708,53.3099,53.3273,5100.0
2012-06-26 10:30:00,61.22,61.28,61.21,61.26,14300.0,53.2925,53.3447,53.2838,53.3273,14300.0
2012-06-26 10:35:00,61.25,61.32,61.25,61.29,13000.0,53.3186,53.3795,53.3186,53.3534,13000.0
2012-06-26 10:40:00,61.29,61.29,61.24,61.27,59800.0,53.3534,53.3534,53.3099,53.336,59800.0
2012-06-26 10:45:00,61.25,61.25,61.17,61.19,7400.0,53.3186,53.3186,53.2489,53.2664,7400.0
2012-06-26 10:50:00,61.21,61.24,61.13,61.21,77800.0,53.2838,53.3099,53.2141,53.2838,77800.0
2012-06-26 10:55:00,61.22,61.28,61.21,61.21,59100.0,53.2925,53.3447,53.2838,53.2838,59100.0
2012-06-26 11:00:00,61.22,61.34,61.22,61.31,60900.0,53.2925,53.3969,53.2925,53.3708,60900.0
2012-06-26 11:05:00,61.3,61.32,61.1,61.12,44400.0,53.3621,53.3795,53.188,53.2054,44400.0
2012-06-26 11:10:00,61.11,61.12,61.04,61.11,58300.0,53.1967,53.2054,53.1358,53.1967,58300.0
2012-06-26 11:15:00,61.13,61.14,61.05,61.12,30800.0,53.2141,53.2228,53.1445,53.2054,30800.0
2012-06-26 11:20:00,61.14,61.19,61.09,61.15,12100.0,53.2228,53.2664,53.1793,53.2315,12100.0
2012-06-26 11:25:00,61.16,61.23,61.16,61.19,35600.0,53.2402,53.3012,53.2402,53.2664,35600.0
2012-06-26 11:30:00,61.2,61.27,61.19,61.23,12200.0,53.2751,53.336,53.2664,53.3012,12200.0
2012-06-26 11:35:00,61.23,61.26,61.22,61.25,14300.0,53.3012,53.3273,53.2925,53.3186,14300.0
2012-06-26 11:40:00,61.24,61.26,61.22,61.22,12700.0,53.3099,53.3273,53.2925,53.2925,12700.0
2012-06-26 11:45:00,61.21,61.28,61.21,61.27,6700.0,53.2838,53.3447,53.2838,53.336,6700.0
2012-06-26 11:50:00,61.29,61.4,61.29,61.38,6300.0,53.3534,53.4492,53.3534,53.4317,6300.0
2012-06-26 11:55:00,61.36,61.38,61.32,61.33,17500.0,53.4143,53.4317,53.3795,53.3882,17500.0
2012-06-26 12:00:00,61.34,61.35,61.33,61.35,7400.0,53.3969,53.4056,53.3882,53.4056,7400.0
2012-06-26 12:05:00,61.34,61.41,61.34,61.39,19300.0,53.3969,53.4579,53.3969,53.4405,19300.0
2012-06-26 12:10:00,61.4,61.45,61.37,61.37,13200.0,53.4492,53.4927,53.423,53.423,13200.0
2012-06-26 12:15:00,61.37,61.39,61.37,61.39,5600.0,53.423,53.4405,53.423,53.4405,5600.0
2012-06-26 12:20:00,61.38,61.41,61.36,61.41,6800.0,53.4317,53.4579,53.4143,53.4579,6800.0
2012-06-26 12:25:00,61.41,61.41,61.38,61.38,11800.0,53.4579,53.4579,53.4317,53.4317,11800.0
2012-06-26 12:30:00,61.41,61.47,61.41,61.45,11400.0,53.4579,53.5101,53.4579,53.4927,11400.0
2012-06-26 12:35:00,61.47,61.47,61.44,61.44,11900.0,53.5101,53.5101,53.484,53.484,11900.0
2012-06-26 12:40:00,61.44,61.51,61.44,61.49,11800.0,53.484,53.5449,53.484,53.5275,11800.0
2012-06-26 12:45:00,61.5,61.54,61.49,61.49,24100.0,53.5362,53.571,53.5275,53.5275,24100.0
2012-06-26 12:50:00,61.5,61.5,61.46,61.48,6700.0,53.5362,53.5362,53.5014,53.5188,6700.0
2012-06-26 12:55:00,61.47,61.48,61.43,61.43,7400.0,53.5101,53.5188,53.4753,53.4753,7400.0
2012-06-26 13:00:00,61.43,61.44,61.42,61.42,7800.0,53.4753,53.484,53.4666,53.4666,7800.0
2012-06-26 13:05:00,61.42,61.43,61.4,61.43,2500.0,53.4666,53.4753,53.4492,53.4753,2500.0
2012-06-26 13:10:00,61.43,61.47,61.42,61.43,51900.0,53.4753,53.5101,53.4666,53.4753,51900.0
2012-06-26 13:15:00,61.43,61.45,61.42,61.43,72800.0,53.4753,53.4927,53.4666,53.4753,72800.0
2012-06-26 13:20:00,61.44,61.44,61.42,61.42,17800.0,53.484,53.484,53.4666,53.4666,17800.0
2012-06-26 13:25:00,61.42,61.44,61.41,61.42,52700.0,53.4666,53.484,53.4579,53.4666,52700.0
2012-06-26 13:30:00,61.4,61.4,61.34,61.35,13400.0,53.4492,53.4492,53.3969,53.4056,13400.0
2012-06-26 13:35:00,61.37,61.44,61.36,61.43,20400.0,53.423,53.484,53.4143,53.4753,20400.0
2012-06-26 13:40:00,61.45,61.45,61.42,61.42,5300.0,53.4927,53.4927,53.4666,53.4666,5300.0
2012-06-26 13:45:00,61.44,61.44,61.39,61.42,9500.0,53.484,53.484,53.4405,53.4666,9500.0
2012-06-26 13:50:00,61.42,61.48,61.42,61.44,9900.0,53.4666,53.5188,53.4666,53.484,9900.0
2012-06-26 13:55:00,61.45,61.45,61.42,61.43,8700.0,53.4927,53.4927,53.4666,53.4753,8700.0
2012-06-26 14:00:00,61.43,61.5,61.43,61.46,4900.0,53.4753,53.5362,53.4753,53.5014,4900.0
2012-06-26 14:05:00,61.47,61.54,61.46,61.54,7000.0,53.5101,53.571,53.5014,53.571,7000.0
2012-06-26 14:10:00,61.56,61.6,61.56,61.6,27800.0,53.5884,53.6233,53.5884,53.6233,27800.0
2012-06-26 14:15:00,61.6,61.63,61.57,61.62,4900.0,53.6233,53.6494,53.5971,53.6407,4900.0
2012-06-26 14:20:00,61.64,61.67,61.64,61.65,27500.0,53.6581,53.6842,53.6581,53.6668,27500.0
2012-06-26 14:25:00,61.65,61.65,61.62,61.63,9900.0,53.6668,53.6668,53.6407,53.6494,9900.0
2012-06-26 14:30:00,61.64,61.64,61.58,61.61,4900.0,53.6581,53.6581,53.6059,53.632,4900.0
2012-06-26 14:35:00,61.6,61.6,61.54,61.56,31800.0,53.6233,53.6233,53.571,53.5884,31800.0
2012-06-26 14:40:00,61.57,61.61,61.57,61.59,6100.0,53.5971,53.632,53.5971,53.6146,6100.0
2012-06-26 14:45:00,61.6,61.61,61.56,61.57,25300.0,53.6233,53.632,53.5884,53.5971,25300.0
2012-06-26 14:50:00,61.57,61.57,61.45,61.48,80300.0,53.5971,53.5971,53.4927,53.5188,80300.0
2012-06-26 14:55:00,61.48,61.55,61.48,61.55,9300.0,53.5188,53.5797,53.5188,53.5797,9300.0
2012-06-26 15:00:00,61.55,61.61,61.55,61.6,20900.0,53.5797,53.632,53.5797,53.6233,20900.0
2012-06-26 15:05:00,61.57,61.64,61.56,61.62,68500.0,53.5971,53.6581,53.5884,53.6407,68500.0
2012-06-26 15:10:00,61.62,61.64,61.59,61.61,66100.0,53.6407,53.6581,53.6146,53.632,66100.0
2012-06-26 15:15:00,61.59,61.65,61.59,61.62,20400.0,53.6146,53.6668,53.6146,53.6407,20400.0
2012-06-26 15:20:00,61.62,61.65,61.61,61.64,26300.0,53.6407,53.6668,53.632,53.6581,26300.0
2012-06-26 15:25:00,61.64,61.64,61.54,61.59,18800.0,53.6581,53.6581,53.571,53.6146,18800.0
2012-06-26 15:30:00,61.58,61.6,61.56,61.6,12400.0,53.6059,53.6233,53.5884,53.6233,12400.0
2012-06-26 15:35:00,61.6,61.65,61.6,61.61,22100.0,53.6233,53.6668,53.6233,53.632,22100.0
2012-06-26 15:40:00,61.6,61.64,61.6,61.63,63700.0,53.6233,53.6581,53.6233,53.6494,63700.0
2012-06-26 15:45:00,61.61,61.64,61.59,61.62,16400.0,53.632,53.6581,53.6146,53.6407,16400.0
2012-06-26 15:50:00,61.62,61.62,61.58,61.61,42700.0,53.6407,53.6407,53.6059,53.632,42700.0
2012-06-26 15:55:00,61.6,61.6,61.49,61.51,52400.0,53.6233,53.6233,53.5275,53.5449,52400.0
2012-06-27 09:30:00,61.68,61.75,61.63,61.74,13400.0,53.6929,53.7538,53.6494,53.7451,13400.0
2012-06-27 09:35:00,61.72,61.81,61.72,61.78,17800.0,53.7277,53.8061,53.7277,53.78,17800.0
2012-06-27 09:40:00,61.8,61.8,61.73,61.77,3700.0,53.7974,53.7974,53.7364,53.7712,3700.0
2012-06-27 09:45:00,61.76,61.76,61.65,61.67,5600.0,53.7625,53.7625,53.6668,53.6842,5600.0
2012-06-27 09:50:00,61.65,61.7,61.63,61.7,2500.0,53.6668,53.7103,53.6494,53.7103,2500.0
2012-06-27 09:55:00,61.66,61.74,61.66,61.72,23500.0,53.6755,53.7451,53.6755,53.7277,23500.0
2012-06-27 10:00:00,61.75,61.81,61.71,61.81,18200.0,53.7538,53.8061,53.719,53.8061,18200.0
2012-06-27 10:05:00,61.83,61.95,61.83,61.95,12400.0,53.8235,53.9279,53.8235,53.9279,12400.0
2012-06-27 10:10:00,61.94,62.04,61.94,62.01,10200.0,53.9192,54.0063,53.9192,53.9802,10200.0
2012-06-27 10:15:00,62.01,62.02,61.92,61.96,5400.0,53.9802,53.9889,53.9018,53.9366,5400.0
2012-06-27 10:20:00,61.98,62.0,61.93,61.94,8400.0,53.9541,53.9715,53.9105,53.9192,8400.0
2012-06-27 10:25:00,61.95,61.96,61.92,61.94,8200.0,53.9279,53.9366,53.9018,53.9192,8200.0
2012-06-27 10:30:00,61.96,61.97,61.9,61.91,21100.0,53.9366,53.9453,53.8844,53.8931,21100.0
2012-06-27 10:35:00,61.93,61.94,61.89,61.94,483200.0,53.9105,53.9192,53.8757,53.9192,483200.0
2012-06-27 10:40:00,61.85,61.87,61.85,61.87,50200.0,53.8409,53.8583,53.8409,53.8583,50200.0
2012-06-27 10:45:00,61.88,61.89,61.86,61.87,7900.0,53.867,53.8757,53.8496,53.8583,7900.0
2012-06-27 10:50:00,61.86,61.88,61.85,61.85,7600.0,53.8496,53.867,53.8409,53.8409,7600.0
2012-06-27 10:55:00,61.87,61.92,61.82,61.9,26400.0,53.8583,53.9018,53.8148,53.8844,26400.0
2012-06-27 11:00:00,61.93,61.95,61.91,61.93,15600.0,53.9105,53.9279,53.8931,53.9105,15600.0
2012-06-27 11:05:00,61.94,61.95,61.92,61.94,7200.0,53.9192,53.9279,53.9018,53.9192,7200.0
2012-06-27 11:10:00,61.9,61.9,61.85,61.86,3100.0,53.8844,53.8844,53.8409,53.8496,3100.0
2012-06-27 11:15:00,61.83,61.86,61.82,61.86,3700.0,53.8235,53.8496,53.8148,53.8496,3700.0
2012-06-27 11:20:00,61.85,61.86,61.84,61.85,6500.0,53.8409,53.8496,53.8322,53.8409,6500.0
2012-06-27 11:25:00,61.83,61.84,61.78,61.81,12500.0,53.8235,53.8322,53.78,53.8061,12500.0
2012-06-27 11:30:00,61.83,61.87,61.83,61.86,15700.0,53.8235,53.8583,53.8235,53.8496,15700.0
2012-06-27 11:35:00,61.87,61.92,61.86,61.92,8100.0,53.8583,53.9018,53.8496,53.9018,8100.0
2012-06-27 11:40:00,61.92,61.98,61.92,61.96,15900.0,53.9018,53.9541,53.9018,53.9366,15900.0
2012-06-27 11:45:00,61.93,61.93,61.92,61.92,8200.0,53.9105,53.9105,53.9018,53.9018,8200.0
2012-06-27 11:50:00,61.91,61.92,61.89,61.91,9900.0,53.8931,53.9018,53.8757,53.8931,9900.0
2012-06-27 11:55:00,61.9,61.92,61.9,61.92,9500.0,53.8844,53.9018,53.8844,53.9018,9500.0
2012-06-27 12:00:00,61.92,61.96,61.92,61.96,10800.0,53.9018,53.9366,53.9018,53.9366,10800.0
2012-06-27 12:05:00,61.97,62.0,61.97,61.99,18000.0,53.9453,53.9715,53.9453,53.9628,18000.0
2012-06-27 12:10:00,61.99,61.99,61.96,61.97,13000.0,53.9628,53.9628,53.9366,53.9453,13000.0
2012-06-27 12:15:00,61.96,61.97,61.95,61.95,7500.0,53.9366,53.9453,53.9279,53.9279,7500.0
2012-06-27 12:20:00,61.97,61.97,61.95,61.97,25500.0,53.9453,53.9453,53.9279,53.9453,25500.0
2012-06-27 12:25:00,61.96,62.01,61.95,61.98,9600.0,53.9366,53.9802,53.9279,53.9541,9600.0
2012-06-27 12:30:00,61.98,61.98,61.92,61.92,5500.0,53.9541,53.9541,53.9018,53.9018,5500.0
2012-06-27 12:35:00,61.93,61.96,61.93,61.95,4400.0,53.9105,53.9366,53.9105,53.9279,4400.0
2012-06-27 12:40:00,61.95,61.98,61.95,61.95,5100.0,53.9279,53.9541,53.9279,53.9279,5100.0
2012-06-27 12:45:00,61.97,61.98,61.93,61.93,3100.0,53.9453,53.9541,53.9105,53.9105,3100.0
2012-06-27 12:50:00,61.95,61.98,61.95,61.98,1200.0,53.9279,53.9541,53.9279,53.9541,1200.0
2012-06-27 12:55:00,61.95,61.95,61.94,61.94,100800.0,53.9279,53.9279,53.9192,53.9192,100800.0
2012-06-27 13:00:00,61.93,61.96,61.93,61.95,4000.0,53.9105,53.9366,53.9105,53.9279,4000.0
2012-06-27 13:05:00,61.93,61.97,61.93,61.96,7200.0,53.9105,53.9453,53.9105,53.9366,7200.0
2012-06-27 13:10:00,61.96,61.98,61.96,61.98,4300.0,53.9366,53.9541,53.9366,53.9541,4300.0
2012-06-27 13:15:00,61.97,61.97,61.92,61.93,3900.0,53.9453,53.9453,53.9018,53.9105,3900.0
2012-06-27 13:20:00,61.94,61.94,61.89,61.89,7400.0,53.9192,53.9192,53.8757,53.8757,7400.0
2012-06-27 13:25:00,61.88,61.89,61.86,61.86,4100.0,53.867,53.8757,53.8496,53.8496,4100.0
2012-06-27 13:30:00,61.86,61.86,61.82,61.84,11900.0,53.8496,53.8496,53.8148,53.8322,11900.0
2012-06-27 13:35:00,61.84,61.84,61.8,61.82,13800.0,53.8322,53.8322,53.7974,53.8148,13800.0
2012-06-27 13:40:00,61.83,61.84,61.82,61.83,14700.0,53.8235,53.8322,53.8148,53.8235,14700.0
2012-06-27 13:45:00,61.82,61.84,61.82,61.84,4600.0,53.8148,53.8322,53.8148,53.8322,4600.0
2012-06-27 13:50:00,61.84,61.85,61.78,61.79,12300.0,53.8322,53.8409,53.78,53.7887,12300.0
2012-06-27 13:55:00,61.77,61.82,61.77,61.82,13500.0,53.7712,53.8148,53.7712,53.8148,13500.0
2012-06-27 14:00:00,61.81,61.83,61.78,61.79,29800.0,53.8061,53.8235,53.78,53.7887,29800.0
2012-06-27 14:05:00,61.79,61.79,61.73,61.75,26500.0,53.7887,53.7887,53.7364,53.7538,26500.0
2012-06-27 14:10:00,61.74,61.77,61.72,61.72,45100.0,53.7451,53.7712,53.7277,53.7277,45100.0
2012-06-27 14:15:00,61.72,61.76,61.72,61.75,10900.0,53.7277,53.7625,53.7277,53.7538,10900.0
2012-06-27 14:20:00,61.76,61.77,61.76,61.76,11700.0,53.7625,53.7712,53.7625,53.7625,11700.0
2012-06-27 14:25:00,61.75,61.76,61.74,61.75,7700.0,53.7538,53.7625,53.7451,53.7538,7700.0
2012-06-27 14:30:00,61.75,61.79,61.73,61.79,17300.0,53.7538,53.7887,53.7364,53.7887,17300.0
2012-06-27 14:35:00,61.78,61.8,61.77,61.77,6400.0,53.78,53.7974,53.7712,53.7712,6400.0
2012-06-27 14:40:00,61.76,61.77,61.75,61.75,30800.0,53.7625,53.7712,53.7538,53.7538,30800.0
2012-06-27 14:45:00,61.77,61.81,61.77,61.78,4600.0,53.7712,53.8061,53.7712,53.78,4600.0
2012-06-27 14:50:00,61.78,61.82,61.78,61.79,16000.0,53.78,53.8148,53.78,53.7887,16000.0
2012-06-27 14:55:00,61.78,61.8,61.76,61.77,18700.0,53.78,53.7974,53.7625,53.7712,18700.0
2012-06-27 15:00:00,61.79,61.79,61.76,61.76,6800.0,53.7887,53.7887,53.7625,53.7625,6800.0
2012-06-27 15:05:00,61.76,61.81,61.76,61.79,80600.0,53.7625,53.8061,53.7625,53.7887,80600.0
2012-06-27 15:10:00,61.8,61.89,61.8,61.88,13400.0,53.7974,53.8757,53.7974,53.867,13400.0
2012-06-27 15:15:00,61.87,61.9,61.87,61.88,8800.0,53.8583,53.8844,53.8583,53.867,8800.0
2012-06-27 15:20:00,61.88,61.93,61.88,61.91,24900.0,53.867,53.9105,53.867,53.8931,24900.0
2012-06-27 15:25:00,61.91,61.93,61.89,61.91,7300.0,53.8931,53.9105,53.8757,53.8931,7300.0
2012-06-27 15:30:00,61.92,61.93,61.9,61.93,5800.0,53.9018,53.9105,53.8844,53.9105,5800.0
2012-06-27 15:35:00,61.92,61.94,61.9,61.94,8900.0,53.9018,53.9192,53.8844,53.9192,8900.0
2012-06-27 15:40:00,61.94,62.0,61.92,61.95,34600.0,53.9192,53.9715,53.9018,53.9279,34600.0
2012-06-27 15:45:00,61.95,61.95,61.86,61.88,89800.0,53.9279,53.9279,53.8496,53.867,89800.0
2012-06-27 15:50:00,61.88,61.9,61.84,61.85,15000.0,53.867,53.8844,53.8322,53.8409,15000.0
2012-06-27 15:55:00,61.85,61.89,61.83,61.87,58100.0,53.8409,53.8757,53.8235,53.8583,58100.0
2012-06-28 09:30:00,61.48,61.56,61.34,61.37,73700.0,53.5188,53.5884,53.3969,53.423,73700.0
2012-06-28 09:35:00,61.37,61.43,61.37,61.43,9600.0,53.423,53.4753,53.423,53.4753,9600.0
2012-06-28 09:40:00,61.39,61.47,61.39,61.44,13000.0,53.4405,53.5101,53.4405,53.484,13000.0
2012-06-28 09:45:00,61.43,61.52,61.43,61.48,44900.0,53.4753,53.5536,53.4753,53.5188,44900.0
2012-06-28 09:50:00,61.47,61.55,61.47,61.52,18100.0,53.5101,53.5797,53.5101,53.5536,18100.0
2012-06-28 09:55:00,61.51,61.52,61.45,61.5,4100.0,53.5449,53.5536,53.4927,53.5362,4100.0
2012-06-28 10:00:00,61.49,61.53,61.47,61.53,9200.0,53.5275,53.5623,53.5101,53.5623,9200.0
2012-06-28 10:05:00,61.52,61.52,61.27,61.36,108800.0,53.5536,53.5536,53.336,53.4143,108800.0
2012-06-28 10:10:00,61.37,61.47,61.34,61.38,45800.0,53.423,53.5101,53.3969,53.4317,45800.0
2012-06-28 10:15:00,61.37,61.47,61.31,61.46,16900.0,53.423,53.5101,53.3708,53.5014,16900.0
2012-06-28 10:20:00,61.45,61.51,61.45,61.48,20200.0,53.4927,53.5449,53.4927,53.5188,20200.0
2012-06-28 10:25:00,61.47,61.47,61.31,61.31,17700.0,53.5101,53.5101,53.3708,53.3708,17700.0
2012-06-28 10:30:00,61.27,61.27,61.22,61.25,3100.0,53.336,53.336,53.2925,53.3186,3100.0
2012-06-28 10:35:00,61.22,61.22,61.05,61.08,19500.0,53.2925,53.2925,53.1445,53.1706,19500.0
2012-06-28 10:40:00,61.07,61.08,61.02,61.06,13600.0,53.1619,53.1706,53.1184,53.1532,13600.0
2012-06-28 10:45:00,61.06,61.08,61.02,61.06,16500.0,53.1532,53.1706,53.1184,53.1532,16500.0
2012-06-28 10:50:00,61.04,61.1,61.04,61.05,9300.0,53.1358,53.188,53.1358,53.1445,9300.0
2012-06-28 10:55:00,61.05,61.1,61.04,61.09,14300.0,53.1445,53.188,53.1358,53.1793,14300.0
2012-06-28 11:00:00,61.1,61.1,61.03,61.05,17700.0,53.188,53.188,53.1271,53.1445,17700.0
2012-06-28 11:05:00,61.07,61.13,61.06,61.12,26100.0,53.1619,53.2141,53.1532,53.2054,26100.0
2012-06-28 11:10:00,61.13,61.15,61.1,61.14,19300.0,53.2141,53.2315,53.188,53.2228,19300.0
2012-06-28 11:15:00,61.14,61.17,61.11,61.15,16200.0,53.2228,53.2489,53.1967,53.2315,16200.0
2012-06-28 11:20:00,61.15,61.19,61.15,61.19,12200.0,53.2315,53.2664,53.2315,53.2664,12200.0
2012-06-28 11:25:00,61.18,61.24,61.18,61.23,19700.0,53.2576,53.3099,53.2576,53.3012,19700.0
2012-06-28 11:30:00,61.23,61.28,61.23,61.24,20300.0,53.3012,53.3447,53.3012,53.3099,20300.0
2012-06-28 11:35:00,61.24,61.29,61.23,61.26,15800.0,53.3099,53.3534,53.3012,53.3273,15800.0
2012-06-28 11:40:00,61.26,61.26,61.21,61.22,17400.0,53.3273,53.3273,53.2838,53.2925,17400.0
2012-06-28 11:45:00,61.22,61.23,61.2,61.2,10700.0,53.2925,53.3012,53.2751,53.2751,10700.0
2012-06-28 11:50:00,61.19,61.2,61.18,61.19,6500.0,53.2664,53.2751,53.2576,53.2664,6500.0
2012-06-28 11:55:00,61.18,61.22,61.18,61.21,4100.0,53.2576,53.2925,53.2576,53.2838,4100.0
2012-06-28 12:00:00,61.21,61.24,61.21,61.24,12700.0,53.2838,53.3099,53.2838,53.3099,12700.0
2012-06-28 12:05:00,61.25,61.25,61.21,61.24,4800.0,53.3186,53.3186,53.2838,53.3099,4800.0
2012-06-28 12:10:00,61.25,61.26,61.24,61.24,5000.0,53.3186,53.3273,53.3099,53.3099,5000.0
2012-06-28 12:15:00,61.24,61.24,61.18,61.18,10100.0,53.3099,53.3099,53.2576,53.2576,10100.0
2012-06-28 12:20:00,61.19,61.19,61.11,61.14,14900.0,53.2664,53.2664,53.1967,53.2228,14900.0
2012-06-28 12:25:00,61.14,61.16,61.14,61.15,2700.0,53.2228,53.2402,53.2228,53.2315,2700.0
2012-06-28 12:30:00,61.16,61.16,61.11,61.12,4200.0,53.2402,53.2402,53.1967,53.2054,4200.0
2012-06-28 12:35:00,61.1,61.11,61.09,61.1,5600.0,53.188,53.1967,53.1793,53.188,5600.0
2012-06-28 12:40:00,61.12,61.14,61.1,61.12,7700.0,53.2054,53.2228,53.188,53.2054,7700.0
2012-06-28 12:45:00,61.12,61.14,61.09,61.1,8000.0,53.2054,53.2228,53.1793,53.188,8000.0
2012-06-28 12:50:00,61.15,61.2,61.15,61.19,3700.0,53.2315,53.2751,53.2315,53.2664,3700.0
2012-06-28 12:55:00,61.19,61.2,61.16,61.18,16000.0,53.2664,53.2751,53.2402,53.2576,16000.0
2012-06-28 13:00:00,61.18,61.18,61.11,61.17,9000.0,53.2576,53.2576,53.1967,53.2489,9000.0
2012-06-28 13:05:00,61.17,61.19,61.15,61.18,6200.0,53.2489,53.2664,53.2315,53.2576,6200.0
2012-06-28 13:10:00,61.17,61.19,61.16,61.16,3000.0,53.2489,53.2664,53.2402,53.2402,3000.0
2012-06-28 13:15:00,61.17,61.17,61.13,61.13,9100.0,53.2489,53.2489,53.2141,53.2141,9100.0
2012-06-28 13:20:00,61.13,61.14,61.1,61.11,11200.0,53.2141,53.2228,53.188,53.1967,11200.0
2012-06-28 13:25:00,61.12,61.16,61.12,61.12,12400.0,53.2054,53.2402,53.2054,53.2054,12400.0
2012-06-28 13:30:00,61.1,61.11,61.08,61.09,5700.0,53.188,53.1967,53.1706,53.1793,5700.0
2012-06-28 13:35:00,61.09,61.1,61.05,61.05,8400.0,53.1793,53.188,53.1445,53.1445,8400.0
2012-06-28 13:40:00,61.05,61.06,61.0,61.06,11300.0,53.1445,53.1532,53.101,53.1532,11300.0
2012-06-28 13:45:00,61.05,61.06,61.02,61.02,5100.0,53.1445,53.1532,53.1184,53.1184,5100.0
2012-06-28 13:50:00,61.01,61.04,61.0,61.0,5900.0,53.1097,53.1358,53.101,53.101,5900.0
2012-06-28 13:55:00,61.01,61.11,60.99,61.1,18400.0,53.1097,53.1967,53.0923,53.188,18400.0
2012-06-28 14:00:00,61.12,61.13,61.08,61.09,3100.0,53.2054,53.2141,53.1706,53.1793,3100.0
2012-06-28 14:05:00,61.11,61.11,61.02,61.02,7100.0,53.1967,53.1967,53.1184,53.1184,7100.0
2012-06-28 14:10:00,61.02,61.03,61.0,61.02,38700.0,53.1184,53.1271,53.101,53.1184,38700.0
2012-06-28 14:15:00,61.02,61.02,60.93,60.97,18700.0,53.1184,53.1184,53.04,53.0748,18700.0
2012-06-28 14:20:00,60.99,60.99,60.93,60.93,8000.0,53.0923,53.0923,53.04,53.04,8000.0
2012-06-28 14:25:00,60.93,60.95,60.93,60.95,5300.0,53.04,53.0574,53.04,53.0574,5300.0
2012-06-28 14:30:00,60.93,60.97,60.91,60.97,23800.0,53.04,53.0748,53.0226,53.0748,23800.0
2012-06-28 14:35:00,60.97,61.0,60.94,60.94,10400.0,53.0748,53.101,53.0487,53.0487,10400.0
2012-06-28 14:40:00,60.94,60.99,60.94,60.99,5900.0,53.0487,53.0923,53.0487,53.0923,5900.0
2012-06-28 14:45:00,60.99,61.0,60.96,60.99,10200.0,53.0923,53.101,53.0661,53.0923,10200.0
2012-06-28 14:50:00,60.97,60.99,60.97,60.99,11100.0,53.0748,53.0923,53.0748,53.0923,11100.0
2012-06-28 14:55:00,61.0,61.02,60.99,61.01,6700.0,53.101,53.1184,53.0923,53.1097,6700.0
2012-06-28 15:00:00,61.0,61.07,61.0,61.06,12700.0,53.101,53.1619,53.101,53.1532,12700.0
2012-06-28 15:05:00,61.06,61.13,61.04,61.09,17400.0,53.1532,53.2141,53.1358,53.1793,17400.0
2012-06-28 15:10:00,61.09,61.1,61.05,61.06,11700.0,53.1793,53.188,53.1445,53.1532,11700.0
2012-06-28 15:15:00,61.06,61.1,61.04,61.06,12900.0,53.1532,53.188,53.1358,53.1532,12900.0
2012-06-28 15:20:00,61.07,61.13,61.06,61.1,41100.0,53.1619,53.2141,53.1532,53.188,41100.0
2012-06-28 15:25:00,61.1,61.16,61.07,61.16,30200.0,53.188,53.2402,53.1619,53.2402,30200.0
2012-06-28 15:30:00,61.16,61.41,61.14,61.33,66200.0,53.2402,53.4579,53.2228,53.3882,66200.0
2012-06-28 15:35:00,61.33,61.54,61.31,61.51,58500.0,53.3882,53.571,53.3708,53.5449,58500.0
2012-06-28 15:40:00,61.54,61.54,61.37,61.39,61100.0,53.571,53.571,53.423,53.4405,61100.0
2012-06-28 15:45:00,61.43,61.57,61.43,61.55,67700.0,53.4753,53.5971,53.4753,53.5797,67700.0
2012-06-28 15:50:00,61.55,61.6,61.5,61.5,56300.0,53.5797,53.6233,53.5362,53.5362,56300.0
2012-06-28 15:55:00,61.5,61.62,61.5,61.54,54000.0,53.5362,53.6407,53.5362,53.571,54000.0
2012-06-29 09:30:00,62.64,62.65,62.5,62.56,22300.0,54.5286,54.5373,54.4067,54.4589,22300.0
2012-06-29 09:35:00,62.54,62.55,62.47,62.5,11700.0,54.4415,54.4502,54.3806,54.4067,11700.0
2012-06-29 09:40:00,62.52,62.58,62.49,62.55,61500.0,54.4241,54.4764,54.398,54.4502,61500.0
2012-06-29 09:45:00,62.55,62.57,62.47,62.48,12200.0,54.4502,54.4677,54.3806,54.3893,12200.0
2012-06-29 09:50:00,62.48,62.53,62.48,62.52,26000.0,54.3893,54.4328,54.3893,54.4241,26000.0
2012-06-29 09:55:00,62.53,62.6,62.47,62.6,25900.0,54.4328,54.4938,54.3806,54.4938,25900.0
2012-06-29 10:00:00,62.6,62.65,62.6,62.65,9900.0,54.4938,54.5373,54.4938,54.5373,9900.0
2012-06-29 10:05:00,62.65,62.69,62.63,62.69,14800.0,54.5373,54.5721,54.5199,54.5721,14800.0
2012-06-29 10:10:00,62.66,62.74,62.66,62.72,6200.0,54.546,54.6156,54.546,54.5982,6200.0
2012-06-29 10:15:00,62.71,62.82,62.71,62.82,19700.0,54.5895,54.6853,54.5895,54.6853,19700.0
2012-06-29 10:20:00,62.82,62.86,62.8,62.81,10900.0,54.6853,54.7201,54.6679,54.6766,10900.0
2012-06-29 10:25:00,62.81,62.83,62.79,62.83,44900.0,54.6766,54.694,54.6592,54.694,44900.0
2012-06-29 10:30:00,62.84,62.84,62.77,62.82,28000.0,54.7027,54.7027,54.6418,54.6853,28000.0
2012-06-29 10:35:00,62.81,62.82,62.79,62.8,28500.0,54.6766,54.6853,54.6592,54.6679,28500.0
2012-06-29 10:40:00,62.8,62.83,62.8,62.82,10400.0,54.6679,54.694,54.6679,54.6853,10400.0
2012-06-29 10:45:00,62.81,62.82,62.77,62.77,34000.0,54.6766,54.6853,54.6418,54.6418,34000.0
2012-06-29 10:50:00,62.78,62.81,62.75,62.76,225000.0,54.6505,54.6766,54.6243,54.6331,225000.0
2012-06-29 10:55:00,62.77,62.8,62.75,62.8,6900.0,54.6418,54.6679,54.6243,54.6679,6900.0
2012-06-29 11:00:00,62.81,62.84,62.78,62.81,11600.0,54.6766,54.7027,54.6505,54.6766,11600.0
2012-06-29 11:05:00,62.8,62.84,62.77,62.78,13200.0,54.6679,54.7027,54.6418,54.6505,13200.0
2012-06-29 11:10:00,62.79,62.83,62.77,62.77,15400.0,54.6592,54.694,54.6418,54.6418,15400.0
2012-06-29 11:15:00,62.77,62.85,62.77,62.85,4800.0,54.6418,54.7114,54.6418,54.7114,4800.0
2012-06-29 11:20:00,62.85,62.87,62.84,62.86,12000.0,54.7114,54.7288,54.7027,54.7201,12000.0
2012-06-29 11:25:00,62.85,62.87,62.83,62.87,13500.0,54.7114,54.7288,54.694,54.7288,13500.0
2012-06-29 11:30:00,62.87,62.88,62.83,62.88,23000.0,54.7288,54.7375,54.694,54.7375,23000.0
2012-06-29 11:35:00,62.87,62.9,62.87,62.89,13600.0,54.7288,54.7549,54.7288,54.7462,13600.0
2012-06-29 11:40:00,62.88,62.9,62.85,62.87,15300.0,54.7375,54.7549,54.7114,54.7288,15300.0
2012-06-29 11:45:00,62.88,62.88,62.86,62.87,9300.0,54.7375,54.7375,54.7201,54.7288,9300.0
2012-06-29 11:50:00,62.86,62.87,62.84,62.86,5600.0,54.7201,54.7288,54.7027,54.7201,5600.0
2012-06-29 11:55:00,62.85,62.86,62.84,62.85,7400.0,54.7114,54.7201,54.7027,54.7114,7400.0
2012-06-29 12:00:00,62.86,62.87,62.85,62.87,1900.0,54.7201,54.7288,54.7114,54.7288,1900.0
2012-06-29 12:05:00,62.87,62.88,62.86,62.87,3100.0,54.7288,54.7375,54.7201,54.7288,3100.0
2012-06-29 12:10:00,62.87,62.88,62.83,62.86,110600.0,54.7288,54.7375,54.694,54.7201,110600.0
2012-06-29 12:15:00,62.86,62.86,62.84,62.86,42100.0,54.7201,54.7201,54.7027,54.7201,42100.0
2012-06-29 12:20:00,62.86,62.88,62.84,62.88,3400.0,54.7201,54.7375,54.7027,54.7375,3400.0
2012-06-29 12:25:00,62.87,62.89,62.86,62.88,4800.0,54.7288,54.7462,54.7201,54.7375,4800.0
2012-06-29 12:30:00,62.88,62.89,62.86,62.86,32800.0,54.7375,54.7462,54.7201,54.7201,32800.0
2012-06-29 12:35:00,62.86,62.88,62.84,62.87,57300.0,54.7201,54.7375,54.7027,54.7288,57300.0
2012-06-29 12:40:00,62.86,62.87,62.84,62.87,39100.0,54.7201,54.7288,54.7027,54.7288,39100.0
2012-06-29 12:45:00,62.87,62.88,62.85,62.86,4300.0,54.7288,54.7375,54.7114,54.7201,4300.0
2012-06-29 12:50:00,62.85,62.86,62.84,62.85,6800.0,54.7114,54.7201,54.7027,54.7114,6800.0
2012-06-29 12:55:00,62.86,62.92,62.85,62.91,36300.0,54.7201,54.7723,54.7114,54.7636,36300.0
2012-06-29 13:00:00,62.91,62.94,62.9,62.91,64500.0,54.7636,54.7897,54.7549,54.7636,64500.0
2012-06-29 13:05:00,62.91,62.94,62.91,62.94,24900.0,54.7636,54.7897,54.7636,54.7897,24900.0
2012-06-29 13:10:00,62.94,62.94,62.92,62.93,26500.0,54.7897,54.7897,54.7723,54.781,26500.0
2012-06-29 13:15:00,62.93,62.97,62.92,62.94,26200.0,54.781,54.8159,54.7723,54.7897,26200.0
2012-06-29 13:20:00,62.95,62.98,62.95,62.96,42100.0,54.7984,54.8246,54.7984,54.8072,42100.0
2012-06-29 13:25:00,62.95,62.97,62.94,62.95,17400.0,54.7984,54.8159,54.7897,54.7984,17400.0
2012-06-29 13:30:00,62.95,62.96,62.93,62.93,13200.0,54.7984,54.8072,54.781,54.781,13200.0
2012-06-29 13:35:00,62.93,62.96,62.93,62.94,13600.0,54.781,54.8072,54.781,54.7897,13600.0
2012-06-29 13:40:00,62.94,62.95,62.94,62.94,15900.0,54.7897,54.7984,54.7897,54.7897,15900.0
2012-06-29 13:45:00,62.94,62.97,62.94,62.96,14000.0,54.7897,54.8159,54.7897,54.8072,14000.0
2012-06-29 13:50:00,62.96,62.96,62.95,62.95,9500.0,54.8072,54.8072,54.7984,54.7984,9500.0
2012-06-29 13:55:00,62.95,62.97,62.94,62.96,11300.0,54.7984,54.8159,54.7897,54.8072,11300.0
2012-06-29 14:00:00,62.96,62.97,62.94,62.96,8500.0,54.8072,54.8159,54.7897,54.8072,8500.0
2012-06-29 14:05:00,62.95,62.95,62.94,62.94,10500.0,54.7984,54.7984,54.7897,54.7897,10500.0
2012-06-29 14:10:00,62.95,62.96,62.93,62.95,14900.0,54.7984,54.8072,54.781,54.7984,14900.0
2012-06-29 14:15:00,62.95,62.99,62.95,62.99,11900.0,54.7984,54.8333,54.7984,54.8333,11900.0
2012-06-29 14:20:00,62.98,62.99,62.97,62.99,7000.0,54.8246,54.8333,54.8159,54.8333,7000.0
2012-06-29 14:25:00,62.98,63.08,62.98,63.06,50800.0,54.8246,54.9116,54.8246,54.8942,50800.0
2012-06-29 14:30:00,63.06,63.07,63.03,63.03,38400.0,54.8942,54.9029,54.8681,54.8681,38400.0
2012-06-29 14:35:00,63.03,63.06,63.03,63.04,10800.0,54.8681,54.8942,54.8681,54.8768,10800.0
2012-06-29 14:40:00,63.05,63.07,63.04,63.04,6700.0,54.8855,54.9029,54.8768,54.8768,6700.0
2012-06-29 14:45:00,63.05,63.07,63.03,63.07,15800.0,54.8855,54.9029,54.8681,54.9029,15800.0
2012-06-29 14:50:00,63.07,63.07,63.04,63.06,21200.0,54.9029,54.9029,54.8768,54.8942,21200.0
2012-06-29 14:55:00,63.06,63.08,63.04,63.08,22500.0,54.8942,54.9116,54.8768,54.9116,22500.0
2012-06-29 15:00:00,63.07,63.07,63.02,63.04,23900.0,54.9029,54.9029,54.8594,54.8768,23900.0
2012-06-29 15:05:00,63.03,63.05,63.03,63.05,20000.0,54.8681,54.8855,54.8681,54.8855,20000.0
2012-06-29 15:10:00,63.05,63.06,63.03,63.04,22100.0,54.8855,54.8942,54.8681,54.8768,22100.0
2012-06-29 15:15:00,63.04,63.04,63.01,63.02,40500.0,54.8768,54.8768,54.8507,54.8594,40500.0
2012-06-29 15:20:00,63.02,63.02,62.98,62.99,18600.0,54.8594,54.8594,54.8246,54.8333,18600.0
2012-06-29 15:25:00,63.0,63.0,62.99,62.99,14700.0,54.842,54.842,54.8333,54.8333,14700.0
2012-06-29 15:30:00,62.99,62.99,62.95,62.96,29100.0,54.8333,54.8333,54.7984,54.8072,29100.0
2012-06-29 15:35:00,62.96,63.04,62.96,62.99,32200.0,54.8072,54.8768,54.8072,54.8333,32200.0
2012-06-29 15:40:00,63.0,63.04,62.99,63.04,27500.0,54.842,54.8768,54.8333,54.8768,27500.0
2012-06-29 15:45:00,63.05,63.1,63.03,63.1,22100.0,54.8855,54.929,54.8681,54.929,22100.0
2012-06-29 15:50:00,63.1,63.13,63.09,63.12,49500.0,54.929,54.9551,54.9203,54.9464,49500.0
2012-06-29 15:55:00,63.13,63.21,63.12,63.21,127100.0,54.9551,55.0248,54.9464,55.0248,127100.0
2012-07-02 09:30:00,63.3,63.36,63.19,63.27,37800.0,55.1031,55.1554,55.0074,55.077,37800.0
2012-07-02 09:35:00,63.28,63.33,63.26,63.32,8800.0,55.0857,55.1292,55.0683,55.1205,8800.0
2012-07-02 09:40:00,63.33,63.37,63.32,63.36,3200.0,55.1292,55.1641,55.1205,55.1554,3200.0
2012-07-02 09:45:00,63.36,63.46,63.36,63.43,10100.0,55.1554,55.2424,55.1554,55.2163,10100.0
2012-07-02 09:50:00,63.43,63.46,63.39,63.4,19400.0,55.2163,55.2424,55.1815,55.1902,19400.0
2012-07-02 09:55:00,63.4,63.42,63.33,63.34,19000.0,55.1902,55.2076,55.1292,55.1379,19000.0
2012-07-02 10:00:00,63.31,63.31,63.0,63.03,34900.0,55.1118,55.1118,54.842,54.8681,34900.0
2012-07-02 10:05:00,63.02,63.09,62.98,63.0,4700.0,54.8594,54.9203,54.8246,54.842,4700.0
2012-07-02 10:10:00,63.03,63.14,63.02,63.13,3900.0,54.8681,54.9638,54.8594,54.9551,3900.0
2012-07-02 10:15:00,63.13,63.22,63.12,63.21,9500.0,54.9551,55.0335,54.9464,55.0248,9500.0
2012-07-02 10:20:00,63.17,63.29,63.17,63.25,6800.0,54.99,55.0944,54.99,55.0596,6800.0
2012-07-02 10:25:00,63.23,63.23,63.13,63.13,28600.0,55.0422,55.0422,54.9551,54.9551,28600.0
2012-07-02 10:30:00,63.16,63.2,63.1,63.13,36100.0,54.9813,55.0161,54.929,54.9551,36100.0
2012-07-02 10:35:00,63.11,63.13,63.08,63.09,17000.0,54.9377,54.9551,54.9116,54.9203,17000.0
2012-07-02 10:40:00,63.09,63.13,63.05,63.05,12900.0,54.9203,54.9551,54.8855,54.8855,12900.0
2012-07-02 10:45:00,63.1,63.22,63.09,63.2,85900.0,54.929,55.0335,54.9203,55.0161,85900.0
2012-07-02 10:50:00,63.2,63.24,63.2,63.22,9100.0,55.0161,55.0509,55.0161,55.0335,9100.0
2012-07-02 10:55:00,63.22,63.23,63.13,63.13,5500.0,55.0335,55.0422,54.9551,54.9551,5500.0
2012-07-02 11:00:00,63.14,63.16,63.1,63.12,6500.0,54.9638,54.9813,54.929,54.9464,6500.0
2012-07-02 11:05:00,63.16,63.17,63.13,63.14,6900.0,54.9813,54.99,54.9551,54.9638,6900.0
2012-07-02 11:10:00,63.09,63.09,63.03,63.06,7100.0,54.9203,54.9203,54.8681,54.8942,7100.0
2012-07-02 11:15:00,63.06,63.11,63.04,63.08,46100.0,54.8942,54.9377,54.8768,54.9116,46100.0
2012-07-02 11:20:00,63.08,63.14,63.06,63.1,312200.0,54.9116,54.9638,54.8942,54.929,312200.0
2012-07-02 11:25:00,63.1,63.11,63.07,63.08,12900.0,54.929,54.9377,54.9029,54.9116,12900.0
2012-07-02 11:30:00,63.08,63.14,63.08,63.14,3600.0,54.9116,54.9638,54.9116,54.9638,3600.0
2012-07-02 11:35:00,63.16,63.21,63.15,63.19,12900.0,54.9813,55.0248,54.9725,55.0074,12900.0
2012-07-02 11:40:00,63.18,63.19,63.16,63.18,7600.0,54.9987,55.0074,54.9813,54.9987,7600.0
2012-07-02 11:45:00,63.18,63.19,63.14,63.14,16100.0,54.9987,55.0074,54.9638,54.9638,16100.0
2012-07-02 11:50:00,63.14,63.16,63.14,63.15,16000.0,54.9638,54.9813,54.9638,54.9725,16000.0
2012-07-02 11:55:00,63.15,63.18,63.14,63.15,26900.0,54.9725,54.9987,54.9638,54.9725,26900.0
2012-07-02 12:00:00,63.14,63.15,63.11,63.12,34100.0,54.9638,54.9725,54.9377,54.9464,34100.0
2012-07-02 12:05:00,63.12,63.14,63.11,63.13,31200.0,54.9464,54.9638,54.9377,54.9551,31200.0
2012-07-02 12:10:00,63.13,63.2,63.12,63.18,32900.0,54.9551,55.0161,54.9464,54.9987,32900.0
2012-07-02 12:15:00,63.18,63.18,63.14,63.15,14900.0,54.9987,54.9987,54.9638,54.9725,14900.0
2012-07-02 12:20:00,63.15,63.17,63.14,63.17,29300.0,54.9725,54.99,54.9638,54.99,29300.0
2012-07-02 12:25:00,63.19,63.21,63.17,63.17,54900.0,55.0074,55.0248,54.99,54.99,54900.0
2012-07-02 12:30:00,63.17,63.2,63.17,63.19,29100.0,54.99,55.0161,54.99,55.0074,29100.0
2012-07-02 12:35:00,63.19,63.22,63.18,63.21,21900.0,55.0074,55.0335,54.9987,55.0248,21900.0
2012-07-02 12:40:00,63.21,63.22,63.19,63.2,14200.0,55.0248,55.0335,55.0074,55.0161,14200.0
2012-07-02 12:45:00,63.2,63.25,63.2,63.24,17900.0,55.0161,55.0596,55.0161,55.0509,17900.0
2012-07-02 12:50:00,63.24,63.31,63.24,63.27,38300.0,55.0509,55.1118,55.0509,55.077,38300.0
2012-07-02 12:55:00,63.27,63.27,63.26,63.27,4700.0,55.077,55.077,55.0683,55.077,4700.0
2012-07-02 13:00:00,63.26,63.27,63.23,63.23,102700.0,55.0683,55.077,55.0422,55.0422,102700.0
2012-07-02 13:05:00,63.22,63.24,63.21,63.23,6900.0,55.0335,55.0509,55.0248,55.0422,6900.0
2012-07-02 13:10:00,63.24,63.24,63.22,63.23,9200.0,55.0509,55.0509,55.0335,55.0422,9200.0
2012-07-02 13:15:00,63.22,63.25,63.22,63.25,13400.0,55.0335,55.0596,55.0335,55.0596,13400.0
2012-07-02 13:20:00,63.24,63.25,63.23,63.25,13700.0,55.0509,55.0596,55.0422,55.0596,13700.0
2012-07-02 13:25:00,63.26,63.27,63.25,63.26,9400.0,55.0683,55.077,55.0596,55.0683,9400.0
2012-07-02 13:30:00,63.27,63.29,63.26,63.29,90000.0,55.077,55.0944,55.0683,55.0944,90000.0
2012-07-02 13:35:00,63.29,63.29,63.25,63.25,17000.0,55.0944,55.0944,55.0596,55.0596,17000.0
2012-07-02 13:40:00,63.26,63.26,63.22,63.23,22100.0,55.0683,55.0683,55.0335,55.0422,22100.0
2012-07-02 13:45:00,63.23,63.24,63.22,63.23,31500.0,55.0422,55.0509,55.0335,55.0422,31500.0
2012-07-02 13:50:00,63.23,63.24,63.22,63.22,25100.0,55.0422,55.0509,55.0335,55.0335,25100.0
2012-07-02 13:55:00,63.22,63.24,63.21,63.22,14300.0,55.0335,55.0509,55.0248,55.0335,14300.0
2012-07-02 14:00:00,63.22,63.22,63.16,63.18,27200.0,55.0335,55.0335,54.9813,54.9987,27200.0
2012-07-02 14:05:00,63.18,63.25,63.17,63.25,14000.0,54.9987,55.0596,54.99,55.0596,14000.0
2012-07-02 14:10:00,63.24,63.28,63.24,63.27,68400.0,55.0509,55.0857,55.0509,55.077,68400.0
2012-07-02 14:15:00,63.27,63.34,63.26,63.31,13700.0,55.077,55.1379,55.0683,55.1118,13700.0
2012-07-02 14:20:00,63.31,63.33,63.29,63.29,13500.0,55.1118,55.1292,55.0944,55.0944,13500.0
2012-07-02 14:25:00,63.31,63.33,63.3,63.32,14100.0,55.1118,55.1292,55.1031,55.1205,14100.0
2012-07-02 14:30:00,63.31,63.34,63.29,63.3,16000.0,55.1118,55.1379,55.0944,55.1031,16000.0
2012-07-02 14:35:00,63.29,63.32,63.29,63.31,9800.0,55.0944,55.1205,55.0944,55.1118,9800.0
2012-07-02 14:40:00,63.31,63.32,63.29,63.29,21600.0,55.1118,55.1205,55.0944,55.0944,21600.0
2012-07-02 14:45:00,63.29,63.29,63.25,63.26,15200.0,55.0944,55.0944,55.0596,55.0683,15200.0
2012-07-02 14:50:00,63.26,63.27,63.25,63.27,10000.0,55.0683,55.077,55.0596,55.077,10000.0
2012-07-02 14:55:00,63.28,63.31,63.28,63.3,10500.0,55.0857,55.1118,55.0857,55.1031,10500.0
2012-07-02 15:00:00,63.28,63.3,63.27,63.3,49300.0,55.0857,55.1031,55.077,55.1031,49300.0
2012-07-02 15:05:00,63.3,63.31,63.24,63.24,15900.0,55.1031,55.1118,55.0509,55.0509,15900.0
2012-07-02 15:10:00,63.24,63.26,63.21,63.25,12300.0,55.0509,55.0683,55.0248,55.0596,12300.0
2012-07-02 15:15:00,63.24,63.25,63.23,63.24,15000.0,55.0509,55.0596,55.0422,55.0509,15000.0
2012-07-02 15:20:00,63.25,63.28,63.24,63.28,8100.0,55.0596,55.0857,55.0509,55.0857,8100.0
2012-07-02 15:25:00,63.28,63.28,63.26,63.28,20400.0,55.0857,55.0857,55.0683,55.0857,20400.0
2012-07-02 15:30:00,63.29,63.33,63.27,63.33,25600.0,55.0944,55.1292,55.077,55.1292,25600.0
2012-07-02 15:35:00,63.34,63.38,63.34,63.36,13200.0,55.1379,55.1728,55.1379,55.1554,13200.0
2012-07-02 15:40:00,63.36,63.39,63.36,63.36,44500.0,55.1554,55.1815,55.1554,55.1554,44500.0
2012-07-02 15:45:00,63.37,63.4,63.34,63.38,20200.0,55.1641,55.1902,55.1379,55.1728,20200.0
2012-07-02 15:50:00,63.37,63.4,63.37,63.38,29500.0,55.1641,55.1902,55.1641,55.1728,29500.0
2012-07-02 15:55:00,63.39,63.47,63.38,63.43,42400.0,55.1815,55.2511,55.1728,55.2163,42400.0
2012-07-03 09:30:00,63.35,63.46,63.35,63.42,67700.0,55.1466,55.2424,55.1466,55.2076,67700.0
2012-07-03 09:35:00,63.43,63.46,63.38,63.45,11800.0,55.2163,55.2424,55.1728,55.2337,11800.0
2012-07-03 09:40:00,63.48,63.51,63.45,63.5,3800.0,55.2598,55.2859,55.2337,55.2772,3800.0
2012-07-03 09:45:00,63.49,63.49,63.47,63.49,3100.0,55.2685,55.2685,55.2511,55.2685,3100.0
2012-07-03 09:50:00,63.51,63.53,63.47,63.53,3000.0,55.2859,55.3033,55.2511,55.3033,3000.0
2012-07-03 09:55:00,63.56,63.58,63.52,63.55,32600.0,55.3295,55.3469,55.2946,55.3208,32600.0
2012-07-03 10:00:00,63.55,63.66,63.55,63.65,134500.0,55.3208,55.4165,55.3208,55.4078,134500.0
2012-07-03 10:05:00,63.65,63.65,63.62,63.64,9800.0,55.4078,55.4078,55.3817,55.3991,9800.0
2012-07-03 10:10:00,63.65,63.66,63.6,63.6,14300.0,55.4078,55.4165,55.3643,55.3643,14300.0
2012-07-03 10:15:00,63.61,63.62,63.59,63.6,8400.0,55.373,55.3817,55.3556,55.3643,8400.0
2012-07-03 10:20:00,63.6,63.65,63.6,63.65,9700.0,55.3643,55.4078,55.3643,55.4078,9700.0
2012-07-03 10:25:00,63.65,63.66,63.63,63.65,3900.0,55.4078,55.4165,55.3904,55.4078,3900.0
2012-07-03 10:30:00,63.63,63.7,63.63,63.69,12900.0,55.3904,55.4513,55.3904,55.4426,12900.0
2012-07-03 10:35:00,63.71,63.74,63.71,63.73,6000.0,55.46,55.4861,55.46,55.4774,6000.0
2012-07-03 10:40:00,63.74,63.76,63.72,63.72,13100.0,55.4861,55.5036,55.4687,55.4687,13100.0
2012-07-03 10:45:00,63.74,63.75,63.73,63.74,5600.0,55.4861,55.4949,55.4774,55.4861,5600.0
2012-07-03 10:50:00,63.74,63.76,63.74,63.75,8500.0,55.4861,55.5036,55.4861,55.4949,8500.0
2012-07-03 10:55:00,63.75,63.76,63.73,63.73,5200.0,55.4949,55.5036,55.4774,55.4774,5200.0
2012-07-03 11:00:00,63.74,63.76,63.73,63.75,6700.0,55.4861,55.5036,55.4774,55.4949,6700.0
2012-07-03 11:05:00,63.75,63.82,63.74,63.8,30200.0,55.4949,55.5558,55.4861,55.5384,30200.0
2012-07-03 11:10:00,63.81,63.82,63.79,63.82,21700.0,55.5471,55.5558,55.5297,55.5558,21700.0
2012-07-03 11:15:00,63.83,63.87,63.82,63.86,17100.0,55.5645,55.5993,55.5558,55.5906,17100.0
2012-07-03 11:20:00,63.85,63.88,63.85,63.88,24000.0,55.5819,55.608,55.5819,55.608,24000.0
2012-07-03 11:25:00,63.88,63.91,63.88,63.9,19900.0,55.608,55.6341,55.608,55.6254,19900.0
2012-07-03 11:30:00,63.91,63.91,63.89,63.91,6700.0,55.6341,55.6341,55.6167,55.6341,6700.0
2012-07-03 11:35:00,63.91,63.92,63.91,63.91,3400.0,55.6341,55.6428,55.6341,55.6341,3400.0
2012-07-03 11:40:00,63.91,63.92,63.85,63.87,16000.0,55.6341,55.6428,55.5819,55.5993,16000.0
2012-07-03 11:45:00,63.87,63.88,63.87,63.88,8800.0,55.5993,55.608,55.5993,55.608,8800.0
2012-07-03 11:50:00,63.88,63.89,63.87,63.87,7500.0,55.608,55.6167,55.5993,55.5993,7500.0
2012-07-03 11:55:00,63.88,63.9,63.87,63.87,15000.0,55.608,55.6254,55.5993,55.5993,15000.0
2012-07-03 12:00:00,63.89,63.9,63.88,63.88,3600.0,55.6167,55.6254,55.608,55.608,3600.0
2012-07-03 12:05:00,63.88,63.88,63.84,63.84,24100.0,55.608,55.608,55.5732,55.5732,24100.0
2012-07-03 12:10:00,63.85,63.86,63.82,63.82,66000.0,55.5819,55.5906,55.5558,55.5558,66000.0
2012-07-03 12:15:00,63.82,63.83,63.79,63.79,12300.0,55.5558,55.5645,55.5297,55.5297,12300.0
2012-07-03 12:20:00,63.8,63.83,63.8,63.83,14300.0,55.5384,55.5645,55.5384,55.5645,14300.0
2012-07-03 12:25:00,63.83,63.83,63.82,63.83,10800.0,55.5645,55.5645,55.5558,55.5645,10800.0
2012-07-03 12:30:00,63.82,63.83,63.75,63.79,50700.0,55.5558,55.5645,55.4949,55.5297,50700.0
2012-07-03 12:35:00,63.78,63.8,63.76,63.8,21500.0,55.521,55.5384,55.5036,55.5384,21500.0
2012-07-03 12:40:00,63.79,63.8,63.76,63.76,16800.0,55.5297,55.5384,55.5036,55.5036,16800.0
2012-07-03 12:45:00,63.76,63.76,63.73,63.76,24000.0,55.5036,55.5036,55.4774,55.5036,24000.0
2012-07-03 12:50:00,63.75,63.84,63.75,63.82,27800.0,55.4949,55.5732,55.4949,55.5558,27800.0
2012-07-03 12:55:00,63.83,63.91,63.83,63.91,41600.0,55.5645,55.6341,55.5645,55.6341,41600.0
2012-07-05 09:30:00,63.74,63.85,63.73,63.83,16900.0,55.4861,55.5819,55.4774,55.5645,16900.0
2012-07-05 09:35:00,63.83,63.89,63.79,63.84,14900.0,55.5645,55.6167,55.5297,55.5732,14900.0
2012-07-05 09:40:00,63.87,63.9,63.81,63.85,6800.0,55.5993,55.6254,55.5471,55.5819,6800.0
2012-07-05 09:45:00,63.85,63.85,63.73,63.73,16400.0,55.5819,55.5819,55.4774,55.4774,16400.0
2012-07-05 09:50:00,63.73,63.76,63.69,63.71,131300.0,55.4774,55.5036,55.4426,55.46,131300.0
2012-07-05 09:55:00,63.72,63.74,63.67,63.7,40300.0,55.4687,55.4861,55.4252,55.4513,40300.0
2012-07-05 10:00:00,63.69,63.73,63.61,63.62,59600.0,55.4426,55.4774,55.373,55.3817,59600.0
2012-07-05 10:05:00,63.61,63.65,63.58,63.6,12600.0,55.373,55.4078,55.3469,55.3643,12600.0
2012-07-05 10:10:00,63.61,63.63,63.59,63.62,14900.0,55.373,55.3904,55.3556,55.3817,14900.0
2012-07-05 10:15:00,63.62,63.67,63.6,63.66,7000.0,55.3817,55.4252,55.3643,55.4165,7000.0
2012-07-05 10:20:00,63.68,63.71,63.68,63.71,4000.0,55.4339,55.46,55.4339,55.46,4000.0
2012-07-05 10:25:00,63.71,63.76,63.68,63.71,16600.0,55.46,55.5036,55.4339,55.46,16600.0
2012-07-05 10:30:00,63.76,63.79,63.76,63.78,5200.0,55.5036,55.5297,55.5036,55.521,5200.0
2012-07-05 10:35:00,63.79,63.83,63.78,63.8,13000.0,55.5297,55.5645,55.521,55.5384,13000.0
2012-07-05 10:40:00,63.83,63.9,63.82,63.89,14900.0,55.5645,55.6254,55.5558,55.6167,14900.0
2012-07-05 10:45:00,63.89,63.92,63.89,63.9,12100.0,55.6167,55.6428,55.6167,55.6254,12100.0
2012-07-05 10:50:00,63.9,63.94,63.9,63.94,13000.0,55.6254,55.6602,55.6254,55.6602,13000.0
2012-07-05 10:55:00,63.95,63.95,63.94,63.94,11200.0,55.669,55.669,55.6602,55.6602,11200.0
2012-07-05 11:00:00,63.94,64.0,63.94,64.0,27400.0,55.6602,55.7125,55.6602,55.7125,27400.0
2012-07-05 11:05:00,64.01,64.05,64.01,64.04,3200.0,55.7212,55.756,55.7212,55.7473,3200.0
2012-07-05 11:10:00,64.06,64.06,63.98,63.99,3200.0,55.7647,55.7647,55.6951,55.7038,3200.0
2012-07-05 11:15:00,64.01,64.04,64.0,64.04,4500.0,55.7212,55.7473,55.7125,55.7473,4500.0
2012-07-05 11:20:00,64.05,64.05,64.01,64.03,2700.0,55.756,55.756,55.7212,55.7386,2700.0
2012-07-05 11:25:00,64.02,64.03,64.01,64.03,13800.0,55.7299,55.7386,55.7212,55.7386,13800.0
2012-07-05 11:30:00,64.04,64.05,64.03,64.05,3100.0,55.7473,55.756,55.7386,55.756,3100.0
2012-07-05 11:35:00,64.05,64.05,63.93,63.93,16700.0,55.756,55.756,55.6515,55.6515,16700.0
2012-07-05 11:40:00,63.94,63.96,63.93,63.96,8300.0,55.6602,55.6777,55.6515,55.6777,8300.0
2012-07-05 11:45:00,63.97,64.01,63.97,64.0,15800.0,55.6864,55.7212,55.6864,55.7125,15800.0
2012-07-05 11:50:00,64.0,64.0,63.96,63.97,2700.0,55.7125,55.7125,55.6777,55.6864,2700.0
2012-07-05 11:55:00,63.98,63.99,63.97,63.98,22300.0,55.6951,55.7038,55.6864,55.6951,22300.0
2012-07-05 12:00:00,63.97,64.02,63.97,64.0,16800.0,55.6864,55.7299,55.6864,55.7125,16800.0
2012-07-05 12:05:00,64.01,64.01,63.97,63.98,12600.0,55.7212,55.7212,55.6864,55.6951,12600.0
2012-07-05 12:10:00,64.01,64.03,63.99,64.02,3300.0,55.7212,55.7386,55.7038,55.7299,3300.0
2012-07-05 12:15:00,64.03,64.04,64.01,64.01,12300.0,55.7386,55.7473,55.7212,55.7212,12300.0
2012-07-05 12:20:00,64.02,64.02,63.97,63.97,12800.0,55.7299,55.7299,55.6864,55.6864,12800.0
2012-07-05 12:25:00,63.97,64.0,63.96,63.96,164400.0,55.6864,55.7125,55.6777,55.6777,164400.0
2012-07-05 12:30:00,63.97,63.97,63.93,63.94,9300.0,55.6864,55.6864,55.6515,55.6602,9300.0
2012-07-05 12:35:00,63.94,63.95,63.92,63.95,7100.0,55.6602,55.669,55.6428,55.669,7100.0
2012-07-05 12:40:00,63.95,63.96,63.94,63.96,7400.0,55.669,55.6777,55.6602,55.6777,7400.0
2012-07-05 12:45:00,63.95,63.97,63.93,63.93,9900.0,55.669,55.6864,55.6515,55.6515,9900.0
2012-07-05 12:50:00,63.94,63.96,63.94,63.96,2900.0,55.6602,55.6777,55.6602,55.6777,2900.0
2012-07-05 12:55:00,63.97,63.99,63.96,63.99,5800.0,55.6864,55.7038,55.6777,55.7038,5800.0
2012-07-05 13:00:00,63.99,63.99,63.97,63.98,4100.0,55.7038,55.7038,55.6864,55.6951,4100.0
2012-07-05 13:05:00,63.98,64.04,63.97,64.02,24200.0,55.6951,55.7473,55.6864,55.7299,24200.0
2012-07-05 13:10:00,64.03,64.03,64.01,64.01,16500.0,55.7386,55.7386,55.7212,55.7212,16500.0
2012-07-05 13:15:00,64.0,64.01,63.99,64.01,12300.0,55.7125,55.7212,55.7038,55.7212,12300.0
2012-07-05 13:20:00,64.02,64.04,64.01,64.04,18900.0,55.7299,55.7473,55.7212,55.7473,18900.0
2012-07-05 13:25:00,64.04,64.05,64.02,64.02,13900.0,55.7473,55.756,55.7299,55.7299,13900.0
2012-07-05 13:30:00,64.04,64.05,64.0,64.0,10900.0,55.7473,55.756,55.7125,55.7125,10900.0
2012-07-05 13:35:00,64.02,64.03,64.0,64.01,9100.0,55.7299,55.7386,55.7125,55.7212,9100.0
2012-07-05 13:40:00,64.02,64.04,64.01,64.03,7300.0,55.7299,55.7473,55.7212,55.7386,7300.0
2012-07-05 13:45:00,64.03,64.15,64.03,64.13,16300.0,55.7386,55.8431,55.7386,55.8256,16300.0
2012-07-05 13:50:00,64.13,64.14,64.11,64.14,10600.0,55.8256,55.8344,55.8082,55.8344,10600.0
2012-07-05 13:55:00,64.13,64.14,64.12,64.13,2600.0,55.8256,55.8344,55.8169,55.8256,2600.0
2012-07-05 14:00:00,64.13,64.14,64.11,64.14,3300.0,55.8256,55.8344,55.8082,55.8344,3300.0
2012-07-05 14:05:00,64.14,64.17,64.1,64.11,14700.0,55.8344,55.8605,55.7995,55.8082,14700.0
2012-07-05 14:10:00,64.1,64.11,64.1,64.1,6700.0,55.7995,55.8082,55.7995,55.7995,6700.0
2012-07-05 14:15:00,64.1,64.13,64.1,64.13,11800.0,55.7995,55.8256,55.7995,55.8256,11800.0
2012-07-05 14:20:00,64.13,64.14,64.11,64.14,23100.0,55.8256,55.8344,55.8082,55.8344,23100.0
2012-07-05 14:25:00,64.14,64.14,64.13,64.13,8400.0,55.8344,55.8344,55.8256,55.8256,8400.0
2012-07-05 14:30:00,64.13,64.13,64.12,64.12,12500.0,55.8256,55.8256,55.8169,55.8169,12500.0
2012-07-05 14:35:00,64.11,64.11,64.08,64.09,9800.0,55.8082,55.8082,55.7821,55.7908,9800.0
2012-07-05 14:40:00,64.09,64.1,64.08,64.1,10700.0,55.7908,55.7995,55.7821,55.7995,10700.0
2012-07-05 14:45:00,64.1,64.12,64.08,64.08,21100.0,55.7995,55.8169,55.7821,55.7821,21100.0
2012-07-05 14:50:00,64.09,64.09,64.02,64.03,11900.0,55.7908,55.7908,55.7299,55.7386,11900.0
2012-07-05 14:55:00,64.02,64.04,64.01,64.02,17100.0,55.7299,55.7473,55.7212,55.7299,17100.0
2012-07-05 15:00:00,64.02,64.03,64.01,64.03,22000.0,55.7299,55.7386,55.7212,55.7386,22000.0
2012-07-05 15:05:00,64.03,64.07,64.03,64.06,6800.0,55.7386,55.7734,55.7386,55.7647,6800.0
2012-07-05 15:10:00,64.07,64.07,64.03,64.05,12400.0,55.7734,55.7734,55.7386,55.756,12400.0
2012-07-05 15:15:00,64.03,64.03,63.99,63.99,5500.0,55.7386,55.7386,55.7038,55.7038,5500.0
2012-07-05 15:20:00,63.99,64.03,63.96,63.97,21900.0,55.7038,55.7386,55.6777,55.6864,21900.0
2012-07-05 15:25:00,63.97,64.02,63.97,64.01,19200.0,55.6864,55.7299,55.6864,55.7212,19200.0
2012-07-05 15:30:00,64.02,64.02,63.97,64.01,17500.0,55.7299,55.7299,55.6864,55.7212,17500.0
2012-07-05 15:35:00,64.02,64.02,63.98,63.99,13100.0,55.7299,55.7299,55.6951,55.7038,13100.0
2012-07-05 15:40:00,63.99,64.05,63.97,64.0,15300.0,55.7038,55.756,55.6864,55.7125,15300.0
2012-07-05 15:45:00,64.02,64.02,63.97,64.0,19900.0,55.7299,55.7299,55.6864,55.7125,19900.0
2012-07-05 15:50:00,64.0,64.02,63.94,63.96,39200.0,55.7125,55.7299,55.6602,55.6777,39200.0
2012-07-05 15:55:00,63.96,63.97,63.89,63.9,213900.0,55.6777,55.6864,55.6167,55.6254,213900.0
2012-07-06 09:30:00,63.36,63.48,63.36,63.42,63800.0,55.1554,55.2598,55.1554,55.2076,63800.0
2012-07-06 09:35:00,63.41,63.45,63.39,63.41,13300.0,55.1989,55.2337,55.1815,55.1989,13300.0
2012-07-06 09:40:00,63.4,63.46,63.36,63.39,20500.0,55.1902,55.2424,55.1554,55.1815,20500.0
2012-07-06 09:45:00,63.39,63.39,63.3,63.32,30800.0,55.1815,55.1815,55.1031,55.1205,30800.0
2012-07-06 09:50:00,63.32,63.35,63.25,63.27,60900.0,55.1205,55.1466,55.0596,55.077,60900.0
2012-07-06 09:55:00,63.28,63.32,63.24,63.32,31000.0,55.0857,55.1205,55.0509,55.1205,31000.0
2012-07-06 10:00:00,63.33,63.34,63.29,63.31,31800.0,55.1292,55.1379,55.0944,55.1118,31800.0
2012-07-06 10:05:00,63.3,63.31,63.19,63.2,33900.0,55.1031,55.1118,55.0074,55.0161,33900.0
2012-07-06 10:10:00,63.2,63.23,63.15,63.23,51400.0,55.0161,55.0422,54.9725,55.0422,51400.0
2012-07-06 10:15:00,63.21,63.21,63.15,63.18,113300.0,55.0248,55.0248,54.9725,54.9987,113300.0
2012-07-06 10:20:00,63.18,63.28,63.18,63.28,11700.0,54.9987,55.0857,54.9987,55.0857,11700.0
2012-07-06 10:25:00,63.29,63.29,63.21,63.21,14000.0,55.0944,55.0944,55.0248,55.0248,14000.0
2012-07-06 10:30:00,63.24,63.24,63.14,63.14,6900.0,55.0509,55.0509,54.9638,54.9638,6900.0
2012-07-06 10:35:00,63.13,63.17,63.13,63.17,20500.0,54.9551,54.99,54.9551,54.99,20500.0
2012-07-06 10:40:00,63.17,63.18,63.14,63.14,4500.0,54.99,54.9987,54.9638,54.9638,4500.0
2012-07-06 10:45:00,63.12,63.12,63.09,63.1,9800.0,54.9464,54.9464,54.9203,54.929,9800.0
2012-07-06 10:50:00,63.09,63.1,63.06,63.09,5600.0,54.9203,54.929,54.8942,54.9203,5600.0
2012-07-06 10:55:00,63.11,63.13,63.11,63.11,1200.0,54.9377,54.9551,54.9377,54.9377,1200.0
2012-07-06 11:00:00,63.07,63.1,63.06,63.09,4900.0,54.9029,54.929,54.8942,54.9203,4900.0
2012-07-06 11:05:00,63.1,63.14,63.1,63.12,8200.0,54.929,54.9638,54.929,54.9464,8200.0
2012-07-06 11:10:00,63.13,63.13,63.07,63.08,14100.0,54.9551,54.9551,54.9029,54.9116,14100.0
2012-07-06 11:15:00,63.08,63.13,63.06,63.13,9800.0,54.9116,54.9551,54.8942,54.9551,9800.0
2012-07-06 11:20:00,63.11,63.11,63.03,63.03,15600.0,54.9377,54.9377,54.8681,54.8681,15600.0
2012-07-06 11:25:00,63.02,63.04,63.0,63.0,10000.0,54.8594,54.8768,54.842,54.842,10000.0
2012-07-06 11:30:00,63.0,63.01,62.98,62.99,7700.0,54.842,54.8507,54.8246,54.8333,7700.0
2012-07-06 11:35:00,63.01,63.02,63.0,63.01,7900.0,54.8507,54.8594,54.842,54.8507,7900.0
2012-07-06 11:40:00,63.0,63.05,63.0,63.05,3000.0,54.842,54.8855,54.842,54.8855,3000.0
2012-07-06 11:45:00,63.06,63.08,63.05,63.08,14800.0,54.8942,54.9116,54.8855,54.9116,14800.0
2012-07-06 11:50:00,63.07,63.08,63.02,63.04,12800.0,54.9029,54.9116,54.8594,54.8768,12800.0
2012-07-06 11:55:00,63.03,63.03,62.98,63.0,5100.0,54.8681,54.8681,54.8246,54.842,5100.0
2012-07-06 12:00:00,63.0,63.0,62.95,62.97,20200.0,54.842,54.842,54.7984,54.8159,20200.0
2012-07-06 12:05:00,62.96,62.99,62.96,62.99,9000.0,54.8072,54.8333,54.8072,54.8333,9000.0
2012-07-06 12:10:00,62.97,62.99,62.94,62.95,31000.0,54.8159,54.8333,54.7897,54.7984,31000.0
2012-07-06 12:15:00,62.95,63.0,62.95,62.97,9700.0,54.7984,54.842,54.7984,54.8159,9700.0
2012-07-06 12:20:00,62.99,62.99,62.95,62.96,10600.0,54.8333,54.8333,54.7984,54.8072,10600.0
2012-07-06 12:25:00,62.96,62.99,62.92,62.98,7800.0,54.8072,54.8333,54.7723,54.8246,7800.0
2012-07-06 12:30:00,62.97,63.01,62.96,63.0,32500.0,54.8159,54.8507,54.8072,54.842,32500.0
2012-07-06 12:35:00,62.99,63.0,62.96,62.97,7500.0,54.8333,54.842,54.8072,54.8159,7500.0
2012-07-06 12:40:00,62.98,63.02,62.97,63.01,25400.0,54.8246,54.8594,54.8159,54.8507,25400.0
2012-07-06 12:45:00,63.01,63.08,63.01,63.08,15700.0,54.8507,54.9116,54.8507,54.9116,15700.0
2012-07-06 12:50:00,63.06,63.09,63.06,63.06,4000.0,54.8942,54.9203,54.8942,54.8942,4000.0
2012-07-06 12:55:00,63.07,63.09,63.05,63.09,11000.0,54.9029,54.9203,54.8855,54.9203,11000.0
2012-07-06 13:00:00,63.1,63.11,63.05,63.05,18500.0,54.929,54.9377,54.8855,54.8855,18500.0
2012-07-06 13:05:00,63.05,63.07,63.05,63.07,5800.0,54.8855,54.9029,54.8855,54.9029,5800.0
2012-07-06 13:10:00,63.06,63.06,63.04,63.05,3300.0,54.8942,54.8942,54.8768,54.8855,3300.0
2012-07-06 13:15:00,63.05,63.12,63.05,63.12,5700.0,54.8855,54.9464,54.8855,54.9464,5700.0
2012-07-06 13:20:00,63.11,63.11,63.07,63.08,3000.0,54.9377,54.9377,54.9029,54.9116,3000.0
2012-07-06 13:25:00,63.07,63.07,63.04,63.04,9100.0,54.9029,54.9029,54.8768,54.8768,9100.0
2012-07-06 13:30:00,63.03,63.04,63.02,63.03,8000.0,54.8681,54.8768,54.8594,54.8681,8000.0
2012-07-06 13:35:00,63.02,63.05,63.02,63.04,23500.0,54.8594,54.8855,54.8594,54.8768,23500.0
2012-07-06 13:40:00,63.04,63.04,62.98,62.99,12300.0,54.8768,54.8768,54.8246,54.8333,12300.0
2012-07-06 13:45:00,62.98,63.01,62.97,62.99,24900.0,54.8246,54.8507,54.8159,54.8333,24900.0
2012-07-06 13:50:00,62.99,63.01,62.97,62.97,4300.0,54.8333,54.8507,54.8159,54.8159,4300.0
2012-07-06 13:55:00,62.98,62.98,62.96,62.98,5800.0,54.8246,54.8246,54.8072,54.8246,5800.0
2012-07-06 14:00:00,62.98,62.98,62.96,62.96,1800.0,54.8246,54.8246,54.8072,54.8072,1800.0
2012-07-06 14:05:00,62.96,62.97,62.94,62.94,7400.0,54.8072,54.8159,54.7897,54.7897,7400.0
2012-07-06 14:10:00,62.93,62.96,62.93,62.95,17100.0,54.781,54.8072,54.781,54.7984,17100.0
2012-07-06 14:15:00,62.95,62.95,62.91,62.93,26400.0,54.7984,54.7984,54.7636,54.781,26400.0
2012-07-06 14:20:00,62.91,62.93,62.9,62.92,7200.0,54.7636,54.781,54.7549,54.7723,7200.0
2012-07-06 14:25:00,62.92,62.95,62.92,62.95,4400.0,54.7723,54.7984,54.7723,54.7984,4400.0
2012-07-06 14:30:00,62.95,62.97,62.94,62.96,4000.0,54.7984,54.8159,54.7897,54.8072,4000.0
2012-07-06 14:35:00,62.96,63.0,62.96,62.99,13300.0,54.8072,54.842,54.8072,54.8333,13300.0
2012-07-06 14:40:00,62.96,63.0,62.95,63.0,2300.0,54.8072,54.842,54.7984,54.842,2300.0
2012-07-06 14:45:00,62.98,63.01,62.98,63.01,7600.0,54.8246,54.8507,54.8246,54.8507,7600.0
2012-07-06 14:50:00,62.99,63.05,62.99,63.05,6300.0,54.8333,54.8855,54.8333,54.8855,6300.0
2012-07-06 14:55:00,63.04,63.04,63.0,63.03,15300.0,54.8768,54.8768,54.842,54.8681,15300.0
2012-07-06 15:00:00,63.03,63.04,63.0,63.0,21200.0,54.8681,54.8768,54.842,54.842,21200.0
2012-07-06 15:05:00,63.0,63.06,63.0,63.06,21800.0,54.842,54.8942,54.842,54.8942,21800.0
2012-07-06 15:10:00,63.07,63.1,63.06,63.1,8900.0,54.9029,54.929,54.8942,54.929,8900.0
2012-07-06 15:15:00,63.12,63.18,63.09,63.17,17900.0,54.9464,54.9987,54.9203,54.99,17900.0
2012-07-06 15:20:00,63.17,63.17,63.13,63.15,10700.0,54.99,54.99,54.9551,54.9725,10700.0
2012-07-06 15:25:00,63.16,63.19,63.12,63.19,4900.0,54.9813,55.0074,54.9464,55.0074,4900.0
2012-07-06 15:30:00,63.19,63.26,63.19,63.24,14200.0,55.0074,55.0683,55.0074,55.0509,14200.0
2012-07-06 15:35:00,63.24,63.25,63.15,63.16,8300.0,55.0509,55.0596,54.9725,54.9813,8300.0
2012-07-06 15:40:00,63.17,63.24,63.14,63.21,13200.0,54.99,55.0509,54.9638,55.0248,13200.0
2012-07-06 15:45:00,63.22,63.28,63.2,63.22,33700.0,55.0335,55.0857,55.0161,55.0335,33700.0
2012-07-06 15:50:00,63.23,63.26,63.19,63.23,20300.0,55.0422,55.0683,55.0074,55.0422,20300.0
2012-07-06 15:55:00,63.25,63.28,63.22,63.23,275000.0,55.0596,55.0857,55.0335,55.0422,275000.0
2012-07-09 09:30:00,63.16,63.27,63.14,63.24,34300.0,54.9813,55.077,54.9638,55.0509,34300.0
2012-07-09 09:35:00,63.24,63.28,63.24,63.25,4400.0,55.0509,55.0857,55.0509,55.0596,4400.0
2012-07-09 09:40:00,63.25,63.25,63.1,63.12,7800.0,55.0596,55.0596,54.929,54.9464,7800.0
2012-07-09 09:45:00,63.14,63.14,63.05,63.08,5100.0,54.9638,54.9638,54.8855,54.9116,5100.0
2012-07-09 09:50:00,63.08,63.08,63.0,63.04,4300.0,54.9116,54.9116,54.842,54.8768,4300.0
2012-07-09 09:55:00,63.04,63.09,63.03,63.03,2800.0,54.8768,54.9203,54.8681,54.8681,2800.0
2012-07-09 10:00:00,63.01,63.02,62.93,63.01,19500.0,54.8507,54.8594,54.781,54.8507,19500.0
2012-07-09 10:05:00,63.03,63.05,62.96,62.99,11500.0,54.8681,54.8855,54.8072,54.8333,11500.0
2012-07-09 10:10:00,62.99,63.02,62.96,63.0,7600.0,54.8333,54.8594,54.8072,54.842,7600.0
2012-07-09 10:15:00,63.01,63.01,62.93,62.94,1801500.0,54.8507,54.8507,54.781,54.7897,1801500.0
2012-07-09 10:20:00,62.97,62.97,62.9,62.93,189700.0,54.8159,54.8159,54.7549,54.781,189700.0
2012-07-09 10:25:00,62.93,62.99,62.93,62.98,6000.0,54.781,54.8333,54.781,54.8246,6000.0
2012-07-09 10:30:00,62.98,62.98,62.9,62.93,4800.0,54.8246,54.8246,54.7549,54.781,4800.0
2012-07-09 10:35:00,62.91,63.03,62.91,63.03,12300.0,54.7636,54.8681,54.7636,54.8681,12300.0
2012-07-09 10:40:00,63.03,63.05,63.02,63.04,5700.0,54.8681,54.8855,54.8594,54.8768,5700.0
2012-07-09 10:45:00,63.04,63.11,63.03,63.11,9800.0,54.8768,54.9377,54.8681,54.9377,9800.0
2012-07-09 10:50:00,63.12,63.14,63.1,63.13,4700.0,54.9464,54.9638,54.929,54.9551,4700.0
2012-07-09 10:55:00,63.11,63.13,63.09,63.13,23900.0,54.9377,54.9551,54.9203,54.9551,23900.0
2012-07-09 11:00:00,63.12,63.12,63.09,63.11,6000.0,54.9464,54.9464,54.9203,54.9377,6000.0
2012-07-09 11:05:00,63.11,63.12,63.1,63.1,4800.0,54.9377,54.9464,54.929,54.929,4800.0
2012-07-09 11:10:00,63.08,63.08,63.06,63.07,3100.0,54.9116,54.9116,54.8942,54.9029,3100.0
2012-07-09 11:15:00,63.06,63.1,63.05,63.05,5600.0,54.8942,54.929,54.8855,54.8855,5600.0
2012-07-09 11:20:00,63.07,63.09,63.06,63.07,7400.0,54.9029,54.9203,54.8942,54.9029,7400.0
2012-07-09 11:25:00,63.07,63.08,63.03,63.08,4900.0,54.9029,54.9116,54.8681,54.9116,4900.0
2012-07-09 11:30:00,63.06,63.08,63.02,63.02,3600.0,54.8942,54.9116,54.8594,54.8594,3600.0
2012-07-09 11:35:00,63.01,63.01,62.99,62.99,1500.0,54.8507,54.8507,54.8333,54.8333,1500.0
2012-07-09 11:40:00,62.99,63.02,62.97,63.02,11600.0,54.8333,54.8594,54.8159,54.8594,11600.0
2012-07-09 11:45:00,63.01,63.03,62.99,63.01,90100.0,54.8507,54.8681,54.8333,54.8507,90100.0
2012-07-09 11:50:00,63.0,63.0,62.97,62.98,9700.0,54.842,54.842,54.8159,54.8246,9700.0
2012-07-09 11:55:00,62.98,62.98,62.91,62.92,5100.0,54.8246,54.8246,54.7636,54.7723,5100.0
2012-07-09 12:00:00,62.91,62.94,62.91,62.92,3500.0,54.7636,54.7897,54.7636,54.7723,3500.0
2012-07-09 12:05:00,62.93,62.96,62.93,62.94,10200.0,54.781,54.8072,54.781,54.7897,10200.0
2012-07-09 12:10:00,62.95,62.98,62.95,62.98,12100.0,54.7984,54.8246,54.7984,54.8246,12100.0
2012-07-09 12:15:00,62.98,62.99,62.96,62.99,7000.0,54.8246,54.8333,54.8072,54.8333,7000.0
2012-07-09 12:20:00,63.0,63.05,63.0,63.0,6600.0,54.842,54.8855,54.842,54.842,6600.0
2012-07-09 12:25:00,63.01,63.03,63.0,63.01,3900.0,54.8507,54.8681,54.842,54.8507,3900.0
2012-07-09 12:30:00,63.02,63.04,63.01,63.01,5000.0,54.8594,54.8768,54.8507,54.8507,5000.0
2012-07-09 12:35:00,63.02,63.02,62.97,62.99,27900.0,54.8594,54.8594,54.8159,54.8333,27900.0
2012-07-09 12:40:00,62.99,62.99,62.96,62.97,2200.0,54.8333,54.8333,54.8072,54.8159,2200.0
2012-07-09 12:45:00,62.97,62.97,62.95,62.96,3600.0,54.8159,54.8159,54.7984,54.8072,3600.0
2012-07-09 12:50:00,62.98,63.02,62.98,63.02,7400.0,54.8246,54.8594,54.8246,54.8594,7400.0
2012-07-09 12:55:00,63.02,63.02,62.98,62.98,13000.0,54.8594,54.8594,54.8246,54.8246,13000.0
2012-07-09 13:00:00,62.99,63.02,62.98,63.02,17800.0,54.8333,54.8594,54.8246,54.8594,17800.0
2012-07-09 13:05:00,63.02,63.02,62.98,63.0,13400.0,54.8594,54.8594,54.8246,54.842,13400.0
2012-07-09 13:10:00,63.01,63.01,63.0,63.0,5200.0,54.8507,54.8507,54.842,54.842,5200.0
2012-07-09 13:15:00,63.0,63.04,63.0,63.04,9200.0,54.842,54.8768,54.842,54.8768,9200.0
2012-07-09 13:20:00,63.06,63.07,63.05,63.07,4500.0,54.8942,54.9029,54.8855,54.9029,4500.0
2012-07-09 13:25:00,63.07,63.14,63.07,63.13,14200.0,54.9029,54.9638,54.9029,54.9551,14200.0
2012-07-09 13:30:00,63.14,63.14,63.12,63.12,2900.0,54.9638,54.9638,54.9464,54.9464,2900.0
2012-07-09 13:35:00,63.13,63.19,63.12,63.19,14600.0,54.9551,55.0074,54.9464,55.0074,14600.0
2012-07-09 13:40:00,63.19,63.22,63.19,63.19,4300.0,55.0074,55.0335,55.0074,55.0074,4300.0
2012-07-09 13:45:00,63.2,63.2,63.17,63.17,3800.0,55.0161,55.0161,54.99,54.99,3800.0
2012-07-09 13:50:00,63.16,63.16,63.13,63.14,10100.0,54.9813,54.9813,54.9551,54.9638,10100.0
2012-07-09 13:55:00,63.14,63.16,63.14,63.16,4600.0,54.9638,54.9813,54.9638,54.9813,4600.0
2012-07-09 14:00:00,63.15,63.15,63.13,63.14,5200.0,54.9725,54.9725,54.9551,54.9638,5200.0
2012-07-09 14:05:00,63.14,63.16,63.13,63.14,8400.0,54.9638,54.9813,54.9551,54.9638,8400.0
2012-07-09 14:10:00,63.14,63.15,63.13,63.13,7300.0,54.9638,54.9725,54.9551,54.9551,7300.0
2012-07-09 14:15:00,63.12,63.12,63.07,63.08,17600.0,54.9464,54.9464,54.9029,54.9116,17600.0
2012-07-09 14:20:00,63.08,63.09,63.07,63.09,2100.0,54.9116,54.9203,54.9029,54.9203,2100.0
2012-07-09 14:25:00,63.07,63.07,63.04,63.06,7900.0,54.9029,54.9029,54.8768,54.8942,7900.0
2012-07-09 14:30:00,63.06,63.08,63.06,63.07,8800.0,54.8942,54.9116,54.8942,54.9029,8800.0
2012-07-09 14:35:00,63.06,63.08,63.06,63.08,11500.0,54.8942,54.9116,54.8942,54.9116,11500.0
2012-07-09 14:40:00,63.08,63.08,63.01,63.03,13100.0,54.9116,54.9116,54.8507,54.8681,13100.0
2012-07-09 14:45:00,63.02,63.02,62.97,62.99,47400.0,54.8594,54.8594,54.8159,54.8333,47400.0
2012-07-09 14:50:00,62.99,63.05,62.98,63.04,10000.0,54.8333,54.8855,54.8246,54.8768,10000.0
2012-07-09 14:55:00,63.04,63.04,63.02,63.04,7800.0,54.8768,54.8768,54.8594,54.8768,7800.0
2012-07-09 15:00:00,63.03,63.09,63.03,63.09,4300.0,54.8681,54.9203,54.8681,54.9203,4300.0
2012-07-09 15:05:00,63.08,63.1,63.08,63.08,9400.0,54.9116,54.929,54.9116,54.9116,9400.0
2012-07-09 15:10:00,63.09,63.09,63.06,63.06,6800.0,54.9203,54.9203,54.8942,54.8942,6800.0
2012-07-09 15:15:00,63.06,63.09,63.05,63.08,9600.0,54.8942,54.9203,54.8855,54.9116,9600.0
2012-07-09 15:20:00,63.08,63.08,63.03,63.08,15400.0,54.9116,54.9116,54.8681,54.9116,15400.0
2012-07-09 15:25:00,63.08,63.13,63.07,63.12,12100.0,54.9116,54.9551,54.9029,54.9464,12100.0
2012-07-09 15:30:00,63.12,63.14,63.07,63.12,9200.0,54.9464,54.9638,54.9029,54.9464,9200.0
2012-07-09 15:35:00,63.12,63.13,63.08,63.1,12900.0,54.9464,54.9551,54.9116,54.929,12900.0
2012-07-09 15:40:00,63.1,63.15,63.09,63.13,15200.0,54.929,54.9725,54.9203,54.9551,15200.0
2012-07-09 15:45:00,63.14,63.19,63.12,63.18,13700.0,54.9638,55.0074,54.9464,54.9987,13700.0
2012-07-09 15:50:00,63.18,63.2,63.14,63.2,19000.0,54.9987,55.0161,54.9638,55.0161,19000.0
2012-07-09 15:55:00,63.19,63.22,63.15,63.16,91800.0,55.0074,55.0335,54.9725,54.9813,91800.0
2012-07-10 09:30:00,63.53,63.62,63.5,63.6,76100.0,55.3033,55.3817,55.2772,55.3643,76100.0
2012-07-10 09:35:00,63.59,63.62,63.59,63.61,13800.0,55.3556,55.3817,55.3556,55.373,13800.0
2012-07-10 09:40:00,63.62,63.62,63.55,63.55,9000.0,55.3817,55.3817,55.3208,55.3208,9000.0
2012-07-10 09:45:00,63.55,63.55,63.49,63.5,23400.0,55.3208,55.3208,55.2685,55.2772,23400.0
2012-07-10 09:50:00,63.52,63.53,63.48,63.53,8300.0,55.2946,55.3033,55.2598,55.3033,8300.0
2012-07-10 09:55:00,63.54,63.55,63.46,63.46,6000.0,55.312,55.3208,55.2424,55.2424,6000.0
2012-07-10 10:00:00,63.46,63.53,63.44,63.45,11500.0,55.2424,55.3033,55.225,55.2337,11500.0
2012-07-10 10:05:00,63.41,63.42,63.31,63.31,13000.0,55.1989,55.2076,55.1118,55.1118,13000.0
2012-07-10 10:10:00,63.29,63.34,63.26,63.28,5700.0,55.0944,55.1379,55.0683,55.0857,5700.0
2012-07-10 10:15:00,63.26,63.3,63.19,63.19,17400.0,55.0683,55.1031,55.0074,55.0074,17400.0
2012-07-10 10:20:00,63.18,63.24,63.18,63.24,3000.0,54.9987,55.0509,54.9987,55.0509,3000.0
2012-07-10 10:25:00,63.25,63.28,63.23,63.27,11300.0,55.0596,55.0857,55.0422,55.077,11300.0
2012-07-10 10:30:00,63.27,63.3,63.22,63.22,12900.0,55.077,55.1031,55.0335,55.0335,12900.0
2012-07-10 10:35:00,63.23,63.23,63.12,63.14,13900.0,55.0422,55.0422,54.9464,54.9638,13900.0
2012-07-10 10:40:00,63.13,63.15,63.08,63.15,11100.0,54.9551,54.9725,54.9116,54.9725,11100.0
2012-07-10 10:45:00,63.15,63.16,63.11,63.12,8300.0,54.9725,54.9813,54.9377,54.9464,8300.0
2012-07-10 10:50:00,63.11,63.13,63.08,63.12,2500.0,54.9377,54.9551,54.9116,54.9464,2500.0
2012-07-10 10:55:00,63.13,63.13,63.03,63.1,33500.0,54.9551,54.9551,54.8681,54.929,33500.0
2012-07-10 11:00:00,63.08,63.09,63.01,63.01,23500.0,54.9116,54.9203,54.8507,54.8507,23500.0
2012-07-10 11:05:00,63.02,63.02,62.94,62.95,10900.0,54.8594,54.8594,54.7897,54.7984,10900.0
2012-07-10 11:10:00,62.93,62.97,62.9,62.94,9800.0,54.781,54.8159,54.7549,54.7897,9800.0
2012-07-10 11:15:00,62.95,62.97,62.93,62.97,8900.0,54.7984,54.8159,54.781,54.8159,8900.0
2012-07-10 11:20:00,62.99,63.06,62.97,63.05,5000.0,54.8333,54.8942,54.8159,54.8855,5000.0
2012-07-10 11:25:00,63.06,63.08,63.05,63.07,19200.0,54.8942,54.9116,54.8855,54.9029,19200.0
2012-07-10 11:30:00,63.04,63.1,63.04,63.09,10200.0,54.8768,54.929,54.8768,54.9203,10200.0
2012-07-10 11:35:00,63.07,63.11,63.07,63.1,16100.0,54.9029,54.9377,54.9029,54.929,16100.0
2012-07-10 11:40:00,63.12,63.13,63.1,63.1,6000.0,54.9464,54.9551,54.929,54.929,6000.0
2012-07-10 11:45:00,63.09,63.14,63.08,63.13,5900.0,54.9203,54.9638,54.9116,54.9551,5900.0
2012-07-10 11:50:00,63.13,63.14,63.1,63.1,15800.0,54.9551,54.9638,54.929,54.929,15800.0
2012-07-10 11:55:00,63.12,63.13,63.11,63.13,13500.0,54.9464,54.9551,54.9377,54.9551,13500.0
2012-07-10 12:00:00,63.12,63.14,63.1,63.14,10300.0,54.9464,54.9638,54.929,54.9638,10300.0
2012-07-10 12:05:00,63.15,63.15,63.11,63.11,10800.0,54.9725,54.9725,54.9377,54.9377,10800.0
2012-07-10 12:10:00,63.11,63.11,63.08,63.08,5700.0,54.9377,54.9377,54.9116,54.9116,5700.0
2012-07-10 12:15:00,63.08,63.08,63.04,63.05,2700.0,54.9116,54.9116,54.8768,54.8855,2700.0
2012-07-10 12:20:00,63.07,63.11,63.06,63.09,51300.0,54.9029,54.9377,54.8942,54.9203,51300.0
2012-07-10 12:25:00,63.09,63.09,63.06,63.07,12200.0,54.9203,54.9203,54.8942,54.9029,12200.0
2012-07-10 12:30:00,63.07,63.09,63.06,63.09,3500.0,54.9029,54.9203,54.8942,54.9203,3500.0
2012-07-10 12:35:00,63.1,63.12,63.1,63.12,7500.0,54.929,54.9464,54.929,54.9464,7500.0
2012-07-10 12:40:00,63.14,63.15,63.12,63.12,11800.0,54.9638,54.9725,54.9464,54.9464,11800.0
2012-07-10 12:45:00,63.13,63.14,63.1,63.1,10100.0,54.9551,54.9638,54.929,54.929,10100.0
2012-07-10 12:50:00,63.1,63.11,63.09,63.11,3100.0,54.929,54.9377,54.9203,54.9377,3100.0
2012-07-10 12:55:00,63.11,63.11,63.09,63.09,4000.0,54.9377,54.9377,54.9203,54.9203,4000.0
2012-07-10 13:00:00,63.1,63.1,63.07,63.07,2900.0,54.929,54.929,54.9029,54.9029,2900.0
2012-07-10 13:05:00,63.09,63.1,63.09,63.09,700.0,54.9203,54.929,54.9203,54.9203,700.0
2012-07-10 13:10:00,63.1,63.11,63.09,63.09,1600.0,54.929,54.9377,54.9203,54.9203,1600.0
2012-07-10 13:15:00,63.1,63.14,63.1,63.13,9200.0,54.929,54.9638,54.929,54.9551,9200.0
2012-07-10 13:20:00,63.13,63.13,63.04,63.04,13700.0,54.9551,54.9551,54.8768,54.8768,13700.0
2012-07-10 13:25:00,63.05,63.05,62.99,63.0,14400.0,54.8855,54.8855,54.8333,54.842,14400.0
2012-07-10 13:30:00,63.0,63.01,62.94,62.94,7800.0,54.842,54.8507,54.7897,54.7897,7800.0
2012-07-10 13:35:00,62.95,62.96,62.9,62.9,2800.0,54.7984,54.8072,54.7549,54.7549,2800.0
2012-07-10 13:40:00,62.9,62.93,62.89,62.93,10400.0,54.7549,54.781,54.7462,54.781,10400.0
2012-07-10 13:45:00,62.94,62.94,62.86,62.88,9200.0,54.7897,54.7897,54.7201,54.7375,9200.0
2012-07-10 13:50:00,62.87,62.94,62.87,62.94,57800.0,54.7288,54.7897,54.7288,54.7897,57800.0
2012-07-10 13:55:00,62.95,62.95,62.88,62.88,53200.0,54.7984,54.7984,54.7375,54.7375,53200.0
2012-07-10 14:00:00,62.88,62.92,62.86,62.88,54100.0,54.7375,54.7723,54.7201,54.7375,54100.0
2012-07-10 14:05:00,62.87,62.88,62.85,62.86,39900.0,54.7288,54.7375,54.7114,54.7201,39900.0
2012-07-10 14:10:00,62.85,62.85,62.78,62.78,12400.0,54.7114,54.7114,54.6505,54.6505,12400.0
2012-07-10 14:15:00,62.76,62.76,62.65,62.65,10100.0,54.6331,54.6331,54.5373,54.5373,10100.0
2012-07-10 14:20:00,62.66,62.68,62.62,62.62,7800.0,54.546,54.5634,54.5112,54.5112,7800.0
2012-07-10 14:25:00,62.62,62.67,62.62,62.64,6300.0,54.5112,54.5547,54.5112,54.5286,6300.0
2012-07-10 14:30:00,62.63,62.63,62.53,62.57,6300.0,54.5199,54.5199,54.4328,54.4677,6300.0
2012-07-10 14:35:00,62.57,62.64,62.56,62.63,27300.0,54.4677,54.5286,54.4589,54.5199,27300.0
2012-07-10 14:40:00,62.64,62.65,62.59,62.61,16000.0,54.5286,54.5373,54.4851,54.5025,16000.0
2012-07-10 14:45:00,62.6,62.63,62.59,62.59,11900.0,54.4938,54.5199,54.4851,54.4851,11900.0
2012-07-10 14:50:00,62.6,62.6,62.48,62.54,24100.0,54.4938,54.4938,54.3893,54.4415,24100.0
2012-07-10 14:55:00,62.53,62.57,62.5,62.55,17800.0,54.4328,54.4677,54.4067,54.4502,17800.0
2012-07-10 15:00:00,62.53,62.64,62.53,62.63,8700.0,54.4328,54.5286,54.4328,54.5199,8700.0
2012-07-10 15:05:00,62.61,62.67,62.59,62.59,11400.0,54.5025,54.5547,54.4851,54.4851,11400.0
2012-07-10 15:10:00,62.57,62.59,62.52,62.53,7200.0,54.4677,54.4851,54.4241,54.4328,7200.0
2012-07-10 15:15:00,62.53,62.56,62.49,62.54,5900.0,54.4328,54.4589,54.398,54.4415,5900.0
2012-07-10 15:20:00,62.54,62.57,62.46,62.49,15500.0,54.4415,54.4677,54.3719,54.398,15500.0
2012-07-10 15:25:00,62.48,62.5,62.44,62.45,17300.0,54.3893,54.4067,54.3545,54.3632,17300.0
2012-07-10 15:30:00,62.45,62.51,62.44,62.46,95900.0,54.3632,54.4154,54.3545,54.3719,95900.0
2012-07-10 15:35:00,62.47,62.49,62.44,62.46,15700.0,54.3806,54.398,54.3545,54.3719,15700.0
2012-07-10 15:40:00,62.43,62.46,62.4,62.46,56800.0,54.3458,54.3719,54.3197,54.3719,56800.0
2012-07-10 15:45:00,62.47,62.55,62.47,62.52,55300.0,54.3806,54.4502,54.3806,54.4241,55300.0
2012-07-10 15:50:00,62.53,62.66,62.53,62.66,36200.0,54.4328,54.546,54.4328,54.546,36200.0
2012-07-10 15:55:00,62.67,62.71,62.62,62.64,84900.0,54.5547,54.5895,54.5112,54.5286,84900.0
2012-07-11 09:30:00,62.64,62.64,62.5,62.51,40700.0,54.5286,54.5286,54.4067,54.4154,40700.0
2012-07-11 09:35:00,62.52,62.55,62.48,62.5,12900.0,54.4241,54.4502,54.3893,54.4067,12900.0
2012-07-11 09:40:00,62.53,62.57,62.47,62.49,7300.0,54.4328,54.4677,54.3806,54.398,7300.0
2012-07-11 09:45:00,62.45,62.55,62.45,62.52,40800.0,54.3632,54.4502,54.3632,54.4241,40800.0
2012-07-11 09:50:00,62.53,62.64,62.53,62.62,16600.0,54.4328,54.5286,54.4328,54.5112,16600.0
2012-07-11 09:55:00,62.63,62.64,62.55,62.55,19700.0,54.5199,54.5286,54.4502,54.4502,19700.0
2012-07-11 10:00:00,62.55,62.61,62.53,62.57,15500.0,54.4502,54.5025,54.4328,54.4677,15500.0
2012-07-11 10:05:00,62.6,62.68,62.6,62.63,7900.0,54.4938,54.5634,54.4938,54.5199,7900.0
2012-07-11 10:10:00,62.63,62.66,62.58,62.6,11800.0,54.5199,54.546,54.4764,54.4938,11800.0
2012-07-11 10:15:00,62.59,62.63,62.56,62.63,7500.0,54.4851,54.5199,54.4589,54.5199,7500.0
2012-07-11 10:20:00,62.63,62.64,62.58,62.6,34100.0,54.5199,54.5286,54.4764,54.4938,34100.0
2012-07-11 10:25:00,62.61,62.62,62.48,62.5,20200.0,54.5025,54.5112,54.3893,54.4067,20200.0
2012-07-11 10:30:00,62.52,62.53,62.42,62.45,16900.0,54.4241,54.4328,54.3371,54.3632,16900.0
2012-07-11 10:35:00,62.47,62.47,62.42,62.42,27500.0,54.3806,54.3806,54.3371,54.3371,27500.0
2012-07-11 10:40:00,62.42,62.45,62.41,62.45,7100.0,54.3371,54.3632,54.3284,54.3632,7100.0
2012-07-11 10:45:00,62.43,62.43,62.36,62.39,7300.0,54.3458,54.3458,54.2848,54.311,7300.0
2012-07-11 10:50:00,62.37,62.37,62.34,62.35,6700.0,54.2936,54.2936,54.2674,54.2761,6700.0
2012-07-11 10:55:00,62.35,62.37,62.31,62.31,14700.0,54.2761,54.2936,54.2413,54.2413,14700.0
2012-07-11 11:00:00,62.31,62.42,62.31,62.42,8300.0,54.2413,54.3371,54.2413,54.3371,8300.0
2012-07-11 11:05:00,62.41,62.46,62.4,62.44,22300.0,54.3284,54.3719,54.3197,54.3545,22300.0
2012-07-11 11:10:00,62.4,62.41,62.34,62.34,10500.0,54.3197,54.3284,54.2674,54.2674,10500.0
2012-07-11 11:15:00,62.34,62.38,62.33,62.33,4500.0,54.2674,54.3023,54.2587,54.2587,4500.0
2012-07-11 11:20:00,62.33,62.37,62.33,62.37,7400.0,54.2587,54.2936,54.2587,54.2936,7400.0
2012-07-11 11:25:00,62.39,62.41,62.33,62.33,4500.0,54.311,54.3284,54.2587,54.2587,4500.0
2012-07-11 11:30:00,62.36,62.39,62.36,62.38,1800.0,54.2848,54.311,54.2848,54.3023,1800.0
2012-07-11 11:35:00,62.39,62.43,62.39,62.41,16400.0,54.311,54.3458,54.311,54.3284,16400.0
2012-07-11 11:40:00,62.41,62.42,62.39,62.39,3700.0,54.3284,54.3371,54.311,54.311,3700.0
2012-07-11 11:45:00,62.39,62.42,62.37,62.41,6200.0,54.311,54.3371,54.2936,54.3284,6200.0
2012-07-11 11:50:00,62.41,62.41,62.4,62.41,6500.0,54.3284,54.3284,54.3197,54.3284,6500.0
2012-07-11 11:55:00,62.42,62.43,62.41,62.42,2500.0,54.3371,54.3458,54.3284,54.3371,2500.0
2012-07-11 12:00:00,62.42,62.48,62.41,62.46,15700.0,54.3371,54.3893,54.3284,54.3719,15700.0
2012-07-11 12:05:00,62.48,62.48,62.41,62.42,7800.0,54.3893,54.3893,54.3284,54.3371,7800.0
2012-07-11 12:10:00,62.43,62.44,62.4,62.4,4500.0,54.3458,54.3545,54.3197,54.3197,4500.0
2012-07-11 12:15:00,62.39,62.41,62.39,62.4,1800.0,54.311,54.3284,54.311,54.3197,1800.0
2012-07-11 12:20:00,62.39,62.43,62.38,62.38,3300.0,54.311,54.3458,54.3023,54.3023,3300.0
2012-07-11 12:25:00,62.36,62.38,62.36,62.38,7500.0,54.2848,54.3023,54.2848,54.3023,7500.0
2012-07-11 12:30:00,62.38,62.41,62.37,62.4,18700.0,54.3023,54.3284,54.2936,54.3197,18700.0
2012-07-11 12:35:00,62.4,62.4,62.38,62.39,3500.0,54.3197,54.3197,54.3023,54.311,3500.0
2012-07-11 12:40:00,62.4,62.44,62.39,62.43,2800.0,54.3197,54.3545,54.311,54.3458,2800.0
2012-07-11 12:45:00,62.43,62.45,62.41,62.42,3400.0,54.3458,54.3632,54.3284,54.3371,3400.0
2012-07-11 12:50:00,62.41,62.43,62.41,62.41,1900.0,54.3284,54.3458,54.3284,54.3284,1900.0
2012-07-11 12:55:00,62.39,62.45,62.39,62.45,1400.0,54.311,54.3632,54.311,54.3632,1400.0
2012-07-11 13:00:00,62.44,62.44,62.38,62.4,1400.0,54.3545,54.3545,54.3023,54.3197,1400.0
2012-07-11 13:05:00,62.39,62.41,62.38,62.39,111200.0,54.311,54.3284,54.3023,54.311,111200.0
2012-07-11 13:10:00,62.4,62.4,62.35,62.36,15800.0,54.3197,54.3197,54.2761,54.2848,15800.0
2012-07-11 13:15:00,62.35,62.36,62.27,62.27,40700.0,54.2761,54.2848,54.2065,54.2065,40700.0
2012-07-11 13:20:00,62.27,62.34,62.27,62.34,6300.0,54.2065,54.2674,54.2065,54.2674,6300.0
2012-07-11 13:25:00,62.32,62.34,62.32,62.33,3900.0,54.25,54.2674,54.25,54.2587,3900.0
2012-07-11 13:30:00,62.33,62.33,62.29,62.3,4200.0,54.2587,54.2587,54.2239,54.2326,4200.0
2012-07-11 13:35:00,62.3,62.31,62.28,62.31,14300.0,54.2326,54.2413,54.2152,54.2413,14300.0
2012-07-11 13:40:00,62.31,62.33,62.29,62.33,7200.0,54.2413,54.2587,54.2239,54.2587,7200.0
2012-07-11 13:45:00,62.33,62.37,62.33,62.37,3100.0,54.2587,54.2936,54.2587,54.2936,3100.0
2012-07-11 13:50:00,62.36,62.38,62.35,62.38,13800.0,54.2848,54.3023,54.2761,54.3023,13800.0
2012-07-11 13:55:00,62.38,62.4,62.37,62.38,7800.0,54.3023,54.3197,54.2936,54.3023,7800.0
2012-07-11 14:00:00,62.4,62.44,62.15,62.19,57700.0,54.3197,54.3545,54.102,54.1369,57700.0
2012-07-11 14:05:00,62.19,62.22,62.09,62.2,61700.0,54.1369,54.163,54.0498,54.1456,61700.0
2012-07-11 14:10:00,62.2,62.22,62.14,62.16,23500.0,54.1456,54.163,54.0933,54.1107,23500.0
2012-07-11 14:15:00,62.15,62.19,62.12,62.15,16100.0,54.102,54.1369,54.0759,54.102,16100.0
2012-07-11 14:20:00,62.13,62.17,62.04,62.04,14000.0,54.0846,54.1195,54.0063,54.0063,14000.0
2012-07-11 14:25:00,62.02,62.06,62.0,62.04,45600.0,53.9889,54.0237,53.9715,54.0063,45600.0
2012-07-11 14:30:00,62.04,62.04,61.95,61.98,16800.0,54.0063,54.0063,53.9279,53.9541,16800.0
2012-07-11 14:35:00,61.99,62.03,61.99,62.03,12600.0,53.9628,53.9976,53.9628,53.9976,12600.0
2012-07-11 14:40:00,62.01,62.11,62.0,62.1,12800.0,53.9802,54.0672,53.9715,54.0585,12800.0
2012-07-11 14:45:00,62.11,62.12,62.05,62.11,36000.0,54.0672,54.0759,54.015,54.0672,36000.0
2012-07-11 14:50:00,62.11,62.16,62.08,62.11,44200.0,54.0672,54.1107,54.0411,54.0672,44200.0
2012-07-11 14:55:00,62.1,62.15,62.07,62.07,18800.0,54.0585,54.102,54.0324,54.0324,18800.0
2012-07-11 15:00:00,62.07,62.21,62.07,62.16,33700.0,54.0324,54.1543,54.0324,54.1107,33700.0
2012-07-11 15:05:00,62.17,62.22,62.14,62.21,26200.0,54.1195,54.163,54.0933,54.1543,26200.0
2012-07-11 15:10:00,62.22,62.22,62.16,62.2,20500.0,54.163,54.163,54.1107,54.1456,20500.0
2012-07-11 15:15:00,62.21,62.25,62.14,62.24,16900.0,54.1543,54.1891,54.0933,54.1804,16900.0
2012-07-11 15:20:00,62.24,62.24,62.17,62.22,15100.0,54.1804,54.1804,54.1195,54.163,15100.0
2012-07-11 15:25:00,62.2,62.21,62.1,62.16,30200.0,54.1456,54.1543,54.0585,54.1107,30200.0
2012-07-11 15:30:00,62.15,62.21,62.12,62.19,42900.0,54.102,54.1543,54.0759,54.1369,42900.0
2012-07-11 15:35:00,62.2,62.22,62.17,62.21,18500.0,54.1456,54.163,54.1195,54.1543,18500.0
2012-07-11 15:40:00,62.23,62.33,62.23,62.31,13800.0,54.1717,54.2587,54.1717,54.2413,13800.0
2012-07-11 15:45:00,62.38,62.45,62.35,62.45,34600.0,54.3023,54.3632,54.2761,54.3632,34600.0
2012-07-11 15:50:00,62.46,62.51,62.45,62.46,24500.0,54.3719,54.4154,54.3632,54.3719,24500.0
2012-07-11 15:55:00,62.45,62.46,62.35,62.36,39800.0,54.3632,54.3719,54.2761,54.2848,39800.0
2012-07-12 09:30:00,61.95,61.96,61.87,61.9,15900.0,53.9279,53.9366,53.8583,53.8844,15900.0
2012-07-12 09:35:00,61.84,61.85,61.79,61.85,5800.0,53.8322,53.8409,53.7887,53.8409,5800.0
2012-07-12 09:40:00,61.79,61.8,61.65,61.68,10700.0,53.7887,53.7974,53.6668,53.6929,10700.0
2012-07-12 09:45:00,61.65,61.72,61.65,61.68,2900.0,53.6668,53.7277,53.6668,53.6929,2900.0
2012-07-12 09:50:00,61.65,61.7,61.63,61.66,22200.0,53.6668,53.7103,53.6494,53.6755,22200.0
2012-07-12 09:55:00,61.67,61.7,61.65,61.67,5500.0,53.6842,53.7103,53.6668,53.6842,5500.0
2012-07-12 10:00:00,61.67,61.71,61.61,61.67,19200.0,53.6842,53.719,53.632,53.6842,19200.0
2012-07-12 10:05:00,61.66,61.67,61.58,61.61,17200.0,53.6755,53.6842,53.6059,53.632,17200.0
2012-07-12 10:10:00,61.58,61.65,61.57,61.65,13300.0,53.6059,53.6668,53.5971,53.6668,13300.0
2012-07-12 10:15:00,61.64,61.64,61.6,61.61,8400.0,53.6581,53.6581,53.6233,53.632,8400.0
2012-07-12 10:20:00,61.61,61.65,61.6,61.64,12800.0,53.632,53.6668,53.6233,53.6581,12800.0
2012-07-12 10:25:00,61.62,61.63,61.57,61.63,14900.0,53.6407,53.6494,53.5971,53.6494,14900.0
2012-07-12 10:30:00,61.63,61.67,61.62,61.67,5700.0,53.6494,53.6842,53.6407,53.6842,5700.0
2012-07-12 10:35:00,61.66,61.66,61.62,61.63,3500.0,53.6755,53.6755,53.6407,53.6494,3500.0
2012-07-12 10:40:00,61.61,61.61,61.53,61.56,45500.0,53.632,53.632,53.5623,53.5884,45500.0
2012-07-12 10:45:00,61.55,61.57,61.52,61.57,11400.0,53.5797,53.5971,53.5536,53.5971,11400.0
2012-07-12 10:50:00,61.56,61.63,61.55,61.63,5900.0,53.5884,53.6494,53.5797,53.6494,5900.0
2012-07-12 10:55:00,61.63,61.67,61.6,61.66,10700.0,53.6494,53.6842,53.6233,53.6755,10700.0
2012-07-12 11:00:00,61.66,61.75,61.64,61.75,8600.0,53.6755,53.7538,53.6581,53.7538,8600.0
2012-07-12 11:05:00,61.77,61.77,61.74,61.77,4900.0,53.7712,53.7712,53.7451,53.7712,4900.0
2012-07-12 11:10:00,61.77,61.78,61.72,61.75,29000.0,53.7712,53.78,53.7277,53.7538,29000.0
2012-07-12 11:15:00,61.75,61.75,61.72,61.73,10100.0,53.7538,53.7538,53.7277,53.7364,10100.0
2012-07-12 11:20:00,61.74,61.78,61.71,61.73,5200.0,53.7451,53.78,53.719,53.7364,5200.0
2012-07-12 11:25:00,61.74,61.83,61.73,61.81,26300.0,53.7451,53.8235,53.7364,53.8061,26300.0
2012-07-12 11:30:00,61.81,61.84,61.78,61.8,8400.0,53.8061,53.8322,53.78,53.7974,8400.0
2012-07-12 11:35:00,61.8,61.82,61.78,61.8,5700.0,53.7974,53.8148,53.78,53.7974,5700.0
2012-07-12 11:40:00,61.79,61.83,61.78,61.83,11300.0,53.7887,53.8235,53.78,53.8235,11300.0
2012-07-12 11:45:00,61.83,61.9,61.83,61.9,19900.0,53.8235,53.8844,53.8235,53.8844,19900.0
2012-07-12 11:50:00,61.91,61.93,61.89,61.93,7000.0,53.8931,53.9105,53.8757,53.9105,7000.0
2012-07-12 11:55:00,61.96,62.0,61.96,61.96,10500.0,53.9366,53.9715,53.9366,53.9366,10500.0
2012-07-12 12:00:00,61.97,61.98,61.94,61.95,9800.0,53.9453,53.9541,53.9192,53.9279,9800.0
2012-07-12 12:05:00,61.95,61.95,61.91,61.92,6500.0,53.9279,53.9279,53.8931,53.9018,6500.0
2012-07-12 12:10:00,61.92,61.92,61.89,61.92,6600.0,53.9018,53.9018,53.8757,53.9018,6600.0
2012-07-12 12:15:00,61.91,61.92,61.9,61.9,8200.0,53.8931,53.9018,53.8844,53.8844,8200.0
2012-07-12 12:20:00,61.9,61.93,61.86,61.88,18900.0,53.8844,53.9105,53.8496,53.867,18900.0
2012-07-12 12:25:00,61.89,61.92,61.89,61.89,13600.0,53.8757,53.9018,53.8757,53.8757,13600.0
2012-07-12 12:30:00,61.91,61.93,61.86,61.87,9500.0,53.8931,53.9105,53.8496,53.8583,9500.0
2012-07-12 12:35:00,61.88,61.89,61.87,61.89,7500.0,53.867,53.8757,53.8583,53.8757,7500.0
2012-07-12 12:40:00,61.88,61.9,61.87,61.9,17200.0,53.867,53.8844,53.8583,53.8844,17200.0
2012-07-12 12:45:00,61.91,61.92,61.89,61.92,10100.0,53.8931,53.9018,53.8757,53.9018,10100.0
2012-07-12 12:50:00,61.91,61.91,61.9,61.9,600.0,53.8931,53.8931,53.8844,53.8844,600.0
2012-07-12 12:55:00,61.88,61.97,61.88,61.95,7800.0,53.867,53.9453,53.867,53.9279,7800.0
2012-07-12 13:00:00,61.97,61.97,61.93,61.96,14200.0,53.9453,53.9453,53.9105,53.9366,14200.0
2012-07-12 13:05:00,61.95,62.05,61.95,62.05,9600.0,53.9279,54.015,53.9279,54.015,9600.0
2012-07-12 13:10:00,62.05,62.15,62.05,62.13,27600.0,54.015,54.102,54.015,54.0846,27600.0
2012-07-12 13:15:00,62.12,62.15,62.1,62.11,4900.0,54.0759,54.102,54.0585,54.0672,4900.0
2012-07-12 13:20:00,62.11,62.19,62.11,62.19,9400.0,54.0672,54.1369,54.0672,54.1369,9400.0
2012-07-12 13:25:00,62.16,62.22,62.11,62.11,12300.0,54.1107,54.163,54.0672,54.0672,12300.0
2012-07-12 13:30:00,62.12,62.16,62.11,62.15,9000.0,54.0759,54.1107,54.0672,54.102,9000.0
2012-07-12 13:35:00,62.16,62.18,62.14,62.16,4600.0,54.1107,54.1282,54.0933,54.1107,4600.0
2012-07-12 13:40:00,62.16,62.26,62.16,62.21,7200.0,54.1107,54.1978,54.1107,54.1543,7200.0
2012-07-12 13:45:00,62.21,62.29,62.2,62.27,25600.0,54.1543,54.2239,54.1456,54.2065,25600.0
2012-07-12 13:50:00,62.28,62.28,62.18,62.18,7600.0,54.2152,54.2152,54.1282,54.1282,7600.0
2012-07-12 13:55:00,62.16,62.16,62.09,62.09,10300.0,54.1107,54.1107,54.0498,54.0498,10300.0
2012-07-12 14:00:00,62.09,62.14,62.04,62.05,39600.0,54.0498,54.0933,54.0063,54.015,39600.0
2012-07-12 14:05:00,62.04,62.19,62.04,62.19,15200.0,54.0063,54.1369,54.0063,54.1369,15200.0
2012-07-12 14:10:00,62.19,62.22,62.09,62.1,26500.0,54.1369,54.163,54.0498,54.0585,26500.0
2012-07-12 14:15:00,62.1,62.16,62.08,62.1,48000.0,54.0585,54.1107,54.0411,54.0585,48000.0
2012-07-12 14:20:00,62.09,62.14,62.08,62.09,9200.0,54.0498,54.0933,54.0411,54.0498,9200.0
2012-07-12 14:25:00,62.1,62.16,62.1,62.13,8700.0,54.0585,54.1107,54.0585,54.0846,8700.0
2012-07-12 14:30:00,62.15,62.2,62.13,62.13,14700.0,54.102,54.1456,54.0846,54.0846,14700.0
2012-07-12 14:35:00,62.14,62.19,62.12,62.18,24400.0,54.0933,54.1369,54.0759,54.1282,24400.0
2012-07-12 14:40:00,62.18,62.23,62.17,62.19,8400.0,54.1282,54.1717,54.1195,54.1369,8400.0
2012-07-12 14:45:00,62.21,62.21,62.12,62.13,24500.0,54.1543,54.1543,54.0759,54.0846,24500.0
2012-07-12 14:50:00,62.12,62.18,62.12,62.16,26700.0,54.0759,54.1282,54.0759,54.1107,26700.0
2012-07-12 14:55:00,62.16,62.19,62.16,62.19,4700.0,54.1107,54.1369,54.1107,54.1369,4700.0
2012-07-12 15:00:00,62.17,62.2,62.14,62.18,18800.0,54.1195,54.1456,54.0933,54.1282,18800.0
2012-07-12 15:05:00,62.19,62.21,62.16,62.2,6800.0,54.1369,54.1543,54.1107,54.1456,6800.0
2012-07-12 15:10:00,62.21,62.27,62.21,62.22,39800.0,54.1543,54.2065,54.1543,54.163,39800.0
2012-07-12 15:15:00,62.22,62.27,62.15,62.19,14800.0,54.163,54.2065,54.102,54.1369,14800.0
2012-07-12 15:20:00,62.18,62.3,62.16,62.29,19900.0,54.1282,54.2326,54.1107,54.2239,19900.0
2012-07-12 15:25:00,62.29,62.31,62.23,62.23,39600.0,54.2239,54.2413,54.1717,54.1717,39600.0
2012-07-12 15:30:00,62.23,62.3,62.23,62.23,36600.0,54.1717,54.2326,54.1717,54.1717,36600.0
2012-07-12 15:35:00,62.25,62.26,62.19,62.23,39900.0,54.1891,54.1978,54.1369,54.1717,39900.0
2012-07-12 15:40:00,62.21,62.3,62.21,62.27,54700.0,54.1543,54.2326,54.1543,54.2065,54700.0
2012-07-12 15:45:00,62.25,62.29,62.18,62.21,71800.0,54.1891,54.2239,54.1282,54.1543,71800.0
2012-07-12 15:50:00,62.21,62.21,62.09,62.1,92700.0,54.1543,54.1543,54.0498,54.0585,92700.0
2012-07-12 15:55:00,62.08,62.12,62.05,62.08,118600.0,54.0411,54.0759,54.015,54.0411,118600.0
2012-07-13 09:30:00,62.22,62.36,62.22,62.34,72500.0,54.163,54.2848,54.163,54.2674,72500.0
2012-07-13 09:35:00,62.33,62.46,62.31,62.46,120400.0,54.2587,54.3719,54.2413,54.3719,120400.0
2012-07-13 09:40:00,62.47,62.58,62.44,62.58,68800.0,54.3806,54.4764,54.3545,54.4764,68800.0
2012-07-13 09:45:00,62.6,62.61,62.54,62.56,38900.0,54.4938,54.5025,54.4415,54.4589,38900.0
2012-07-13 09:50:00,62.57,62.59,62.47,62.47,19000.0,54.4677,54.4851,54.3806,54.3806,19000.0
2012-07-13 09:55:00,62.48,62.6,62.47,62.59,12500.0,54.3893,54.4938,54.3806,54.4851,12500.0
2012-07-13 10:00:00,62.62,62.71,62.59,62.71,36500.0,54.5112,54.5895,54.4851,54.5895,36500.0
2012-07-13 10:05:00,62.73,62.84,62.72,62.78,32300.0,54.6069,54.7027,54.5982,54.6505,32300.0
2012-07-13 10:10:00,62.78,62.78,62.74,62.75,4300.0,54.6505,54.6505,54.6156,54.6243,4300.0
2012-07-13 10:15:00,62.75,62.75,62.7,62.7,9100.0,54.6243,54.6243,54.5808,54.5808,9100.0
2012-07-13 10:20:00,62.74,62.74,62.7,62.71,10400.0,54.6156,54.6156,54.5808,54.5895,10400.0
2012-07-13 10:25:00,62.73,62.73,62.69,62.71,23500.0,54.6069,54.6069,54.5721,54.5895,23500.0
2012-07-13 10:30:00,62.71,62.74,62.69,62.72,35600.0,54.5895,54.6156,54.5721,54.5982,35600.0
2012-07-13 10:35:00,62.72,62.75,62.72,62.74,22900.0,54.5982,54.6243,54.5982,54.6156,22900.0
2012-07-13 10:40:00,62.75,62.76,62.73,62.73,15100.0,54.6243,54.6331,54.6069,54.6069,15100.0
2012-07-13 10:45:00,62.75,62.8,62.75,62.79,19000.0,54.6243,54.6679,54.6243,54.6592,19000.0
2012-07-13 10:50:00,62.79,62.8,62.77,62.8,19800.0,54.6592,54.6679,54.6418,54.6679,19800.0
2012-07-13 10:55:00,62.79,62.79,62.75,62.75,11500.0,54.6592,54.6592,54.6243,54.6243,11500.0
2012-07-13 11:00:00,62.76,62.78,62.72,62.72,8100.0,54.6331,54.6505,54.5982,54.5982,8100.0
2012-07-13 11:05:00,62.73,62.76,62.7,62.74,43100.0,54.6069,54.6331,54.5808,54.6156,43100.0
2012-07-13 11:10:00,62.74,62.75,62.71,62.73,22800.0,54.6156,54.6243,54.5895,54.6069,22800.0
2012-07-13 11:15:00,62.74,62.76,62.72,62.74,9500.0,54.6156,54.6331,54.5982,54.6156,9500.0
2012-07-13 11:20:00,62.74,62.76,62.73,62.75,14100.0,54.6156,54.6331,54.6069,54.6243,14100.0
2012-07-13 11:25:00,62.74,62.74,62.72,62.73,13900.0,54.6156,54.6156,54.5982,54.6069,13900.0
2012-07-13 11:30:00,62.75,62.81,62.75,62.8,14300.0,54.6243,54.6766,54.6243,54.6679,14300.0
2012-07-13 11:35:00,62.8,62.81,62.78,62.79,16100.0,54.6679,54.6766,54.6505,54.6592,16100.0
2012-07-13 11:40:00,62.79,62.84,62.79,62.84,19100.0,54.6592,54.7027,54.6592,54.7027,19100.0
2012-07-13 11:45:00,62.85,62.89,62.83,62.84,25600.0,54.7114,54.7462,54.694,54.7027,25600.0
2012-07-13 11:50:00,62.84,62.86,62.84,62.85,7500.0,54.7027,54.7201,54.7027,54.7114,7500.0
2012-07-13 11:55:00,62.85,62.89,62.85,62.88,10300.0,54.7114,54.7462,54.7114,54.7375,10300.0
2012-07-13 12:00:00,62.87,62.91,62.87,62.9,22300.0,54.7288,54.7636,54.7288,54.7549,22300.0
2012-07-13 12:05:00,62.9,62.91,62.89,62.91,10200.0,54.7549,54.7636,54.7462,54.7636,10200.0
2012-07-13 12:10:00,62.9,62.93,62.89,62.9,3700.0,54.7549,54.781,54.7462,54.7549,3700.0
2012-07-13 12:15:00,62.91,62.91,62.89,62.89,6600.0,54.7636,54.7636,54.7462,54.7462,6600.0
2012-07-13 12:20:00,62.89,62.89,62.85,62.87,11900.0,54.7462,54.7462,54.7114,54.7288,11900.0
2012-07-13 12:25:00,62.88,62.9,62.88,62.88,3400.0,54.7375,54.7549,54.7375,54.7375,3400.0
2012-07-13 12:30:00,62.88,62.89,62.88,62.88,15500.0,54.7375,54.7462,54.7375,54.7375,15500.0
2012-07-13 12:35:00,62.88,62.88,62.86,62.88,6800.0,54.7375,54.7375,54.7201,54.7375,6800.0
2012-07-13 12:40:00,62.89,62.89,62.87,62.88,1800.0,54.7462,54.7462,54.7288,54.7375,1800.0
2012-07-13 12:45:00,62.87,62.87,62.87,62.87,900.0,54.7288,54.7288,54.7288,54.7288,900.0
2012-07-13 12:50:00,62.86,62.88,62.86,62.87,5900.0,54.7201,54.7375,54.7201,54.7288,5900.0
2012-07-13 12:55:00,62.88,62.88,62.86,62.87,8700.0,54.7375,54.7375,54.7201,54.7288,8700.0
2012-07-13 13:00:00,62.87,62.88,62.87,62.88,4300.0,54.7288,54.7375,54.7288,54.7375,4300.0
2012-07-13 13:05:00,62.88,62.89,62.88,62.89,4500.0,54.7375,54.7462,54.7375,54.7462,4500.0
2012-07-13 13:10:00,62.89,62.91,62.88,62.91,17600.0,54.7462,54.7636,54.7375,54.7636,17600.0
2012-07-13 13:15:00,62.91,62.91,62.88,62.9,3400.0,54.7636,54.7636,54.7375,54.7549,3400.0
2012-07-13 13:20:00,62.91,62.91,62.9,62.9,1000.0,54.7636,54.7636,54.7549,54.7549,1000.0
2012-07-13 13:25:00,62.89,62.89,62.85,62.85,6900.0,54.7462,54.7462,54.7114,54.7114,6900.0
2012-07-13 13:30:00,62.86,62.86,62.84,62.84,5600.0,54.7201,54.7201,54.7027,54.7027,5600.0
2012-07-13 13:35:00,62.84,62.86,62.83,62.86,19600.0,54.7027,54.7201,54.694,54.7201,19600.0
2012-07-13 13:40:00,62.87,62.91,62.86,62.91,4200.0,54.7288,54.7636,54.7201,54.7636,4200.0
2012-07-13 13:45:00,62.9,62.91,62.9,62.91,1300.0,54.7549,54.7636,54.7549,54.7636,1300.0
2012-07-13 13:50:00,62.9,62.93,62.9,62.93,32800.0,54.7549,54.781,54.7549,54.781,32800.0
2012-07-13 13:55:00,62.92,62.93,62.89,62.89,6400.0,54.7723,54.781,54.7462,54.7462,6400.0
2012-07-13 14:00:00,62.89,62.9,62.87,62.87,7800.0,54.7462,54.7549,54.7288,54.7288,7800.0
2012-07-13 14:05:00,62.87,62.89,62.87,62.88,4800.0,54.7288,54.7462,54.7288,54.7375,4800.0
2012-07-13 14:10:00,62.88,62.88,62.86,62.86,4900.0,54.7375,54.7375,54.7201,54.7201,4900.0
2012-07-13 14:15:00,62.86,62.91,62.86,62.9,2600.0,54.7201,54.7636,54.7201,54.7549,2600.0
2012-07-13 14:20:00,62.91,62.92,62.9,62.91,5300.0,54.7636,54.7723,54.7549,54.7636,5300.0
2012-07-13 14:25:00,62.91,62.91,62.89,62.9,7600.0,54.7636,54.7636,54.7462,54.7549,7600.0
2012-07-13 14:30:00,62.9,62.93,62.89,62.93,13800.0,54.7549,54.781,54.7462,54.781,13800.0
2012-07-13 14:35:00,62.92,62.93,62.88,62.88,8200.0,54.7723,54.781,54.7375,54.7375,8200.0
2012-07-13 14:40:00,62.9,62.91,62.9,62.91,2500.0,54.7549,54.7636,54.7549,54.7636,2500.0
2012-07-13 14:45:00,62.92,62.92,62.9,62.91,10800.0,54.7723,54.7723,54.7549,54.7636,10800.0
2012-07-13 14:50:00,62.91,62.92,62.91,62.92,3400.0,54.7636,54.7723,54.7636,54.7723,3400.0
2012-07-13 14:55:00,62.92,62.93,62.91,62.92,7900.0,54.7723,54.781,54.7636,54.7723,7900.0
2012-07-13 15:00:00,62.93,63.04,62.93,63.03,25000.0,54.781,54.8768,54.781,54.8681,25000.0
2012-07-13 15:05:00,63.03,63.03,63.0,63.02,26300.0,54.8681,54.8681,54.842,54.8594,26300.0
2012-07-13 15:10:00,63.03,63.07,63.02,63.04,32300.0,54.8681,54.9029,54.8594,54.8768,32300.0
2012-07-13 15:15:00,63.04,63.05,63.01,63.03,21800.0,54.8768,54.8855,54.8507,54.8681,21800.0
2012-07-13 15:20:00,63.02,63.04,63.01,63.04,13300.0,54.8594,54.8768,54.8507,54.8768,13300.0
2012-07-13 15:25:00,63.05,63.06,62.99,63.01,9700.0,54.8855,54.8942,54.8333,54.8507,9700.0
2012-07-13 15:30:00,63.0,63.02,62.97,63.0,24400.0,54.842,54.8594,54.8159,54.842,24400.0
2012-07-13 15:35:00,63.01,63.01,62.97,62.97,9300.0,54.8507,54.8507,54.8159,54.8159,9300.0
2012-07-13 15:40:00,62.98,63.05,62.98,63.05,34400.0,54.8246,54.8855,54.8246,54.8855,34400.0
2012-07-13 15:45:00,63.04,63.04,62.96,63.02,21800.0,54.8768,54.8768,54.8072,54.8594,21800.0
2012-07-13 15:50:00,63.01,63.03,62.94,62.99,29400.0,54.8507,54.8681,54.7897,54.8333,29400.0
2012-07-13 15:55:00,62.98,63.02,62.98,62.99,51500.0,54.8246,54.8594,54.8246,54.8333,51500.0
2012-07-16 09:30:00,62.88,62.95,62.85,62.92,12300.0,54.7375,54.7984,54.7114,54.7723,12300.0
2012-07-16 09:35:00,62.93,62.93,62.82,62.82,3600.0,54.781,54.781,54.6853,54.6853,3600.0
2012-07-16 09:40:00,62.81,62.84,62.76,62.79,5900.0,54.6766,54.7027,54.6331,54.6592,5900.0
2012-07-16 09:45:00,62.78,62.79,62.72,62.72,14500.0,54.6505,54.6592,54.5982,54.5982,14500.0
2012-07-16 09:50:00,62.71,62.77,62.7,62.7,10400.0,54.5895,54.6418,54.5808,54.5808,10400.0
2012-07-16 09:55:00,62.71,62.71,62.67,62.69,8500.0,54.5895,54.5895,54.5547,54.5721,8500.0
2012-07-16 10:00:00,62.67,62.72,62.65,62.68,12300.0,54.5547,54.5982,54.5373,54.5634,12300.0
2012-07-16 10:05:00,62.67,62.68,62.63,62.64,12000.0,54.5547,54.5634,54.5199,54.5286,12000.0
2012-07-16 10:10:00,62.64,62.7,62.64,62.68,4000.0,54.5286,54.5808,54.5286,54.5634,4000.0
2012-07-16 10:15:00,62.7,62.75,62.69,62.75,10600.0,54.5808,54.6243,54.5721,54.6243,10600.0
2012-07-16 10:20:00,62.74,62.76,62.72,62.74,7100.0,54.6156,54.6331,54.5982,54.6156,7100.0
2012-07-16 10:25:00,62.74,62.77,62.73,62.77,4000.0,54.6156,54.6418,54.6069,54.6418,4000.0
2012-07-16 10:30:00,62.81,62.86,62.81,62.84,3400.0,54.6766,54.7201,54.6766,54.7027,3400.0
2012-07-16 10:35:00,62.85,62.93,62.85,62.93,4000.0,54.7114,54.781,54.7114,54.781,4000.0
2012-07-16 10:40:00,62.93,62.93,62.87,62.91,11100.0,54.781,54.781,54.7288,54.7636,11100.0
2012-07-16 10:45:00,62.92,62.94,62.89,62.89,5900.0,54.7723,54.7897,54.7462,54.7462,5900.0
2012-07-16 10:50:00,62.87,62.89,62.86,62.87,16400.0,54.7288,54.7462,54.7201,54.7288,16400.0
2012-07-16 10:55:00,62.86,62.87,62.84,62.86,8800.0,54.7201,54.7288,54.7027,54.7201,8800.0
2012-07-16 11:00:00,62.85,62.88,62.84,62.86,5100.0,54.7114,54.7375,54.7027,54.7201,5100.0
2012-07-16 11:05:00,62.87,62.88,62.86,62.87,10100.0,54.7288,54.7375,54.7201,54.7288,10100.0
2012-07-16 11:10:00,62.88,63.0,62.88,63.0,36400.0,54.7375,54.842,54.7375,54.842,36400.0
2012-07-16 11:15:00,63.01,63.08,63.01,63.08,9600.0,54.8507,54.9116,54.8507,54.9116,9600.0
2012-07-16 11:20:00,63.05,63.07,63.05,63.05,5000.0,54.8855,54.9029,54.8855,54.8855,5000.0
2012-07-16 11:25:00,63.06,63.07,63.02,63.02,4900.0,54.8942,54.9029,54.8594,54.8594,4900.0
2012-07-16 11:30:00,63.01,63.02,62.96,62.96,11800.0,54.8507,54.8594,54.8072,54.8072,11800.0
2012-07-16 11:35:00,62.97,62.97,62.96,62.97,2100.0,54.8159,54.8159,54.8072,54.8159,2100.0
2012-07-16 11:40:00,62.98,62.99,62.92,62.92,6600.0,54.8246,54.8333,54.7723,54.7723,6600.0
2012-07-16 11:45:00,62.93,62.95,62.93,62.94,4600.0,54.781,54.7984,54.781,54.7897,4600.0
2012-07-16 11:50:00,62.94,62.95,62.92,62.95,1000.0,54.7897,54.7984,54.7723,54.7984,1000.0
2012-07-16 11:55:00,62.95,62.95,62.91,62.95,6600.0,54.7984,54.7984,54.7636,54.7984,6600.0
2012-07-16 12:00:00,62.95,62.98,62.94,62.97,5900.0,54.7984,54.8246,54.7897,54.8159,5900.0
2012-07-16 12:05:00,62.96,63.0,62.96,62.97,12600.0,54.8072,54.842,54.8072,54.8159,12600.0
2012-07-16 12:10:00,62.98,62.98,62.92,62.94,7600.0,54.8246,54.8246,54.7723,54.7897,7600.0
2012-07-16 12:15:00,62.92,62.92,62.86,62.88,9600.0,54.7723,54.7723,54.7201,54.7375,9600.0
2012-07-16 12:20:00,62.87,62.88,62.85,62.86,10400.0,54.7288,54.7375,54.7114,54.7201,10400.0
2012-07-16 12:25:00,62.85,62.87,62.83,62.86,26700.0,54.7114,54.7288,54.694,54.7201,26700.0
2012-07-16 12:30:00,62.86,62.9,62.86,62.9,7400.0,54.7201,54.7549,54.7201,54.7549,7400.0
2012-07-16 12:35:00,62.88,62.88,62.76,62.77,33500.0,54.7375,54.7375,54.6331,54.6418,33500.0
2012-07-16 12:40:00,62.78,62.8,62.77,62.79,42300.0,54.6505,54.6679,54.6418,54.6592,42300.0
2012-07-16 12:45:00,62.77,62.8,62.77,62.8,5200.0,54.6418,54.6679,54.6418,54.6679,5200.0
2012-07-16 12:50:00,62.79,62.83,62.78,62.83,12400.0,54.6592,54.694,54.6505,54.694,12400.0
2012-07-16 12:55:00,62.83,62.86,62.83,62.85,21900.0,54.694,54.7201,54.694,54.7114,21900.0
2012-07-16 13:00:00,62.85,62.88,62.84,62.85,30200.0,54.7114,54.7375,54.7027,54.7114,30200.0
2012-07-16 13:05:00,62.84,62.86,62.84,62.84,18000.0,54.7027,54.7201,54.7027,54.7027,18000.0
2012-07-16 13:10:00,62.84,62.84,62.81,62.83,19000.0,54.7027,54.7027,54.6766,54.694,19000.0
2012-07-16 13:15:00,62.83,62.83,62.79,62.82,32200.0,54.694,54.694,54.6592,54.6853,32200.0
2012-07-16 13:20:00,62.83,62.83,62.8,62.83,3300.0,54.694,54.694,54.6679,54.694,3300.0
2012-07-16 13:25:00,62.83,62.88,62.83,62.88,30700.0,54.694,54.7375,54.694,54.7375,30700.0
2012-07-16 13:30:00,62.87,62.91,62.87,62.9,15200.0,54.7288,54.7636,54.7288,54.7549,15200.0
2012-07-16 13:35:00,62.88,62.89,62.86,62.88,14800.0,54.7375,54.7462,54.7201,54.7375,14800.0
2012-07-16 13:40:00,62.86,62.87,62.85,62.87,7600.0,54.7201,54.7288,54.7114,54.7288,7600.0
2012-07-16 13:45:00,62.86,62.95,62.86,62.92,5900.0,54.7201,54.7984,54.7201,54.7723,5900.0
2012-07-16 13:50:00,62.91,62.93,62.9,62.93,15500.0,54.7636,54.781,54.7549,54.781,15500.0
2012-07-16 13:55:00,62.92,62.94,62.9,62.9,56500.0,54.7723,54.7897,54.7549,54.7549,56500.0
2012-07-16 14:00:00,62.91,62.94,62.9,62.92,13900.0,54.7636,54.7897,54.7549,54.7723,13900.0
2012-07-16 14:05:00,62.92,62.94,62.91,62.94,4300.0,54.7723,54.7897,54.7636,54.7897,4300.0
2012-07-16 14:10:00,62.94,62.94,62.92,62.92,1800.0,54.7897,54.7897,54.7723,54.7723,1800.0
2012-07-16 14:15:00,62.92,62.98,62.91,62.98,18500.0,54.7723,54.8246,54.7636,54.8246,18500.0
2012-07-16 14:20:00,62.99,62.99,62.95,62.96,4400.0,54.8333,54.8333,54.7984,54.8072,4400.0
2012-07-16 14:25:00,62.97,62.97,62.95,62.95,7900.0,54.8159,54.8159,54.7984,54.7984,7900.0
2012-07-16 14:30:00,62.96,62.97,62.94,62.94,8900.0,54.8072,54.8159,54.7897,54.7897,8900.0
2012-07-16 14:35:00,62.91,62.92,62.9,62.9,4100.0,54.7636,54.7723,54.7549,54.7549,4100.0
2012-07-16 14:40:00,62.91,62.92,62.88,62.9,13100.0,54.7636,54.7723,54.7375,54.7549,13100.0
2012-07-16 14:45:00,62.9,62.92,62.9,62.91,7900.0,54.7549,54.7723,54.7549,54.7636,7900.0
2012-07-16 14:50:00,62.92,62.94,62.85,62.86,7100.0,54.7723,54.7897,54.7114,54.7201,7100.0
2012-07-16 14:55:00,62.87,62.89,62.87,62.89,18800.0,54.7288,54.7462,54.7288,54.7462,18800.0
2012-07-16 15:00:00,62.89,62.91,62.87,62.91,12100.0,54.7462,54.7636,54.7288,54.7636,12100.0
2012-07-16 15:05:00,62.91,62.92,62.88,62.88,26100.0,54.7636,54.7723,54.7375,54.7375,26100.0
2012-07-16 15:10:00,62.88,62.9,62.87,62.9,7600.0,54.7375,54.7549,54.7288,54.7549,7600.0
2012-07-16 15:15:00,62.92,62.92,62.9,62.91,25000.0,54.7723,54.7723,54.7549,54.7636,25000.0
2012-07-16 15:20:00,62.92,62.94,62.89,62.92,10100.0,54.7723,54.7897,54.7462,54.7723,10100.0
2012-07-16 15:25:00,62.9,62.91,62.88,62.88,6300.0,54.7549,54.7636,54.7375,54.7375,6300.0
2012-07-16 15:30:00,62.88,62.88,62.83,62.88,16700.0,54.7375,54.7375,54.694,54.7375,16700.0
2012-07-16 15:35:00,62.88,62.88,62.78,62.8,5600.0,54.7375,54.7375,54.6505,54.6679,5600.0
2012-07-16 15:40:00,62.79,62.8,62.74,62.79,8000.0,54.6592,54.6679,54.6156,54.6592,8000.0
2012-07-16 15:45:00,62.8,62.8,62.73,62.78,12700.0,54.6679,54.6679,54.6069,54.6505,12700.0
2012-07-16 15:50:00,62.78,62.81,62.77,62.81,11300.0,54.6505,54.6766,54.6418,54.6766,11300.0
2012-07-16 15:55:00,62.8,62.83,62.75,62.81,43800.0,54.6679,54.694,54.6243,54.6766,43800.0
2012-07-17 09:30:00,63.11,63.21,63.08,63.21,26400.0,54.9377,55.0248,54.9116,55.0248,26400.0
2012-07-17 09:35:00,63.17,63.25,63.17,63.2,18000.0,54.99,55.0596,54.99,55.0161,18000.0
2012-07-17 09:40:00,63.18,63.18,63.04,63.05,18400.0,54.9987,54.9987,54.8768,54.8855,18400.0
2012-07-17 09:45:00,63.05,63.08,62.96,62.98,8000.0,54.8855,54.9116,54.8072,54.8246,8000.0
2012-07-17 09:50:00,62.94,62.98,62.91,62.95,5900.0,54.7897,54.8246,54.7636,54.7984,5900.0
2012-07-17 09:55:00,62.96,63.03,62.96,63.03,16600.0,54.8072,54.8681,54.8072,54.8681,16600.0
2012-07-17 10:00:00,63.02,63.02,62.73,62.76,63300.0,54.8594,54.8594,54.6069,54.6331,63300.0
2012-07-17 10:05:00,62.75,62.76,62.66,62.73,21600.0,54.6243,54.6331,54.546,54.6069,21600.0
2012-07-17 10:10:00,62.73,62.8,62.69,62.79,10400.0,54.6069,54.6679,54.5721,54.6592,10400.0
2012-07-17 10:15:00,62.79,62.81,62.73,62.77,10300.0,54.6592,54.6766,54.6069,54.6418,10300.0
2012-07-17 10:20:00,62.77,62.83,62.71,62.8,15400.0,54.6418,54.694,54.5895,54.6679,15400.0
2012-07-17 10:25:00,62.8,62.81,62.74,62.75,23600.0,54.6679,54.6766,54.6156,54.6243,23600.0
2012-07-17 10:30:00,62.74,62.76,62.7,62.73,10700.0,54.6156,54.6331,54.5808,54.6069,10700.0
2012-07-17 10:35:00,62.73,62.73,62.51,62.51,22400.0,54.6069,54.6069,54.4154,54.4154,22400.0
2012-07-17 10:40:00,62.51,62.51,62.44,62.45,47400.0,54.4154,54.4154,54.3545,54.3632,47400.0
2012-07-17 10:45:00,62.45,62.49,62.4,62.48,33300.0,54.3632,54.398,54.3197,54.3893,33300.0
2012-07-17 10:50:00,62.49,62.56,62.48,62.53,68100.0,54.398,54.4589,54.3893,54.4328,68100.0
2012-07-17 10:55:00,62.53,62.55,62.49,62.53,9900.0,54.4328,54.4502,54.398,54.4328,9900.0
2012-07-17 11:00:00,62.53,62.61,62.5,62.59,12700.0,54.4328,54.5025,54.4067,54.4851,12700.0
2012-07-17 11:05:00,62.6,62.68,62.6,62.67,27900.0,54.4938,54.5634,54.4938,54.5547,27900.0
2012-07-17 11:10:00,62.67,62.72,62.66,62.66,25600.0,54.5547,54.5982,54.546,54.546,25600.0
2012-07-17 11:15:00,62.67,62.68,62.64,62.65,13800.0,54.5547,54.5634,54.5286,54.5373,13800.0
2012-07-17 11:20:00,62.65,62.7,62.64,62.67,23700.0,54.5373,54.5808,54.5286,54.5547,23700.0
2012-07-17 11:25:00,62.68,62.7,62.63,62.64,9700.0,54.5634,54.5808,54.5199,54.5286,9700.0
2012-07-17 11:30:00,62.65,62.71,62.64,62.71,14000.0,54.5373,54.5895,54.5286,54.5895,14000.0
2012-07-17 11:35:00,62.72,62.86,62.7,62.85,28700.0,54.5982,54.7201,54.5808,54.7114,28700.0
2012-07-17 11:40:00,62.85,62.88,62.83,62.88,11300.0,54.7114,54.7375,54.694,54.7375,11300.0
2012-07-17 11:45:00,62.89,62.9,62.89,62.9,8100.0,54.7462,54.7549,54.7462,54.7549,8100.0
2012-07-17 11:50:00,62.91,62.91,62.86,62.89,5100.0,54.7636,54.7636,54.7201,54.7462,5100.0
2012-07-17 11:55:00,62.88,62.99,62.88,62.99,22900.0,54.7375,54.8333,54.7375,54.8333,22900.0
2012-07-17 12:00:00,63.0,63.07,63.0,63.04,20800.0,54.842,54.9029,54.842,54.8768,20800.0
2012-07-17 12:05:00,63.08,63.1,63.04,63.04,9000.0,54.9116,54.929,54.8768,54.8768,9000.0
2012-07-17 12:10:00,63.07,63.08,63.03,63.03,5500.0,54.9029,54.9116,54.8681,54.8681,5500.0
2012-07-17 12:15:00,63.04,63.05,63.04,63.05,7300.0,54.8768,54.8855,54.8768,54.8855,7300.0
2012-07-17 12:20:00,63.05,63.14,63.05,63.12,14100.0,54.8855,54.9638,54.8855,54.9464,14100.0
2012-07-17 12:25:00,63.1,63.14,63.1,63.13,2700.0,54.929,54.9638,54.929,54.9551,2700.0
2012-07-17 12:30:00,63.11,63.17,63.11,63.16,12400.0,54.9377,54.99,54.9377,54.9813,12400.0
2012-07-17 12:35:00,63.15,63.16,63.12,63.13,30800.0,54.9725,54.9813,54.9464,54.9551,30800.0
2012-07-17 12:40:00,63.13,63.13,63.09,63.1,18600.0,54.9551,54.9551,54.9203,54.929,18600.0
2012-07-17 12:45:00,63.1,63.12,63.09,63.1,92900.0,54.929,54.9464,54.9203,54.929,92900.0
2012-07-17 12:50:00,63.1,63.1,63.08,63.09,9500.0,54.929,54.929,54.9116,54.9203,9500.0
2012-07-17 12:55:00,63.09,63.09,63.0,63.0,6800.0,54.9203,54.9203,54.842,54.842,6800.0
2012-07-17 13:00:00,63.0,63.06,63.0,63.04,6100.0,54.842,54.8942,54.842,54.8768,6100.0
2012-07-17 13:05:00,63.04,63.04,63.01,63.03,8300.0,54.8768,54.8768,54.8507,54.8681,8300.0
2012-07-17 13:10:00,63.03,63.06,63.02,63.04,4500.0,54.8681,54.8942,54.8594,54.8768,4500.0
2012-07-17 13:15:00,63.06,63.1,63.05,63.1,9500.0,54.8942,54.929,54.8855,54.929,9500.0
2012-07-17 13:20:00,63.09,63.17,63.05,63.17,11800.0,54.9203,54.99,54.8855,54.99,11800.0
2012-07-17 13:25:00,63.16,63.22,63.16,63.18,17000.0,54.9813,55.0335,54.9813,54.9987,17000.0
2012-07-17 13:30:00,63.18,63.25,63.18,63.22,40200.0,54.9987,55.0596,54.9987,55.0335,40200.0
2012-07-17 13:35:00,63.22,63.24,63.2,63.21,37100.0,55.0335,55.0509,55.0161,55.0248,37100.0
2012-07-17 13:40:00,63.2,63.25,63.2,63.25,8700.0,55.0161,55.0596,55.0161,55.0596,8700.0
2012-07-17 13:45:00,63.23,63.23,63.21,63.21,1100.0,55.0422,55.0422,55.0248,55.0248,1100.0
2012-07-17 13:50:00,63.21,63.22,63.2,63.21,9900.0,55.0248,55.0335,55.0161,55.0248,9900.0
2012-07-17 13:55:00,63.21,63.21,63.17,63.17,6200.0,55.0248,55.0248,54.99,54.99,6200.0
2012-07-17 14:00:00,63.17,63.2,63.17,63.2,9200.0,54.99,55.0161,54.99,55.0161,9200.0
2012-07-17 14:05:00,63.2,63.23,63.2,63.21,9800.0,55.0161,55.0422,55.0161,55.0248,9800.0
2012-07-17 14:10:00,63.21,63.26,63.21,63.25,9100.0,55.0248,55.0683,55.0248,55.0596,9100.0
2012-07-17 14:15:00,63.25,63.25,63.2,63.2,9700.0,55.0596,55.0596,55.0161,55.0161,9700.0
2012-07-17 14:20:00,63.21,63.24,63.21,63.23,2900.0,55.0248,55.0509,55.0248,55.0422,2900.0
2012-07-17 14:25:00,63.23,63.23,63.18,63.23,9200.0,55.0422,55.0422,54.9987,55.0422,9200.0
2012-07-17 14:30:00,63.24,63.26,63.23,63.25,12700.0,55.0509,55.0683,55.0422,55.0596,12700.0
2012-07-17 14:35:00,63.26,63.26,63.21,63.21,19000.0,55.0683,55.0683,55.0248,55.0248,19000.0
2012-07-17 14:40:00,63.21,63.22,63.2,63.22,5700.0,55.0248,55.0335,55.0161,55.0335,5700.0
2012-07-17 14:45:00,63.23,63.26,63.21,63.22,13200.0,55.0422,55.0683,55.0248,55.0335,13200.0
2012-07-17 14:50:00,63.23,63.25,63.23,63.23,13400.0,55.0422,55.0596,55.0422,55.0422,13400.0
2012-07-17 14:55:00,63.24,63.31,63.24,63.24,21900.0,55.0509,55.1118,55.0509,55.0509,21900.0
2012-07-17 15:00:00,63.25,63.25,63.21,63.21,20500.0,55.0596,55.0596,55.0248,55.0248,20500.0
2012-07-17 15:05:00,63.21,63.22,63.18,63.19,45300.0,55.0248,55.0335,54.9987,55.0074,45300.0
2012-07-17 15:10:00,63.2,63.22,63.18,63.18,13700.0,55.0161,55.0335,54.9987,54.9987,13700.0
2012-07-17 15:15:00,63.18,63.23,63.17,63.22,12700.0,54.9987,55.0422,54.99,55.0335,12700.0
2012-07-17 15:20:00,63.23,63.23,63.19,63.21,17300.0,55.0422,55.0422,55.0074,55.0248,17300.0
2012-07-17 15:25:00,63.2,63.21,63.11,63.12,11800.0,55.0161,55.0248,54.9377,54.9464,11800.0
2012-07-17 15:30:00,63.12,63.13,63.11,63.13,5200.0,54.9464,54.9551,54.9377,54.9551,5200.0
2012-07-17 15:35:00,63.14,63.14,63.04,63.05,39600.0,54.9638,54.9638,54.8768,54.8855,39600.0
2012-07-17 15:40:00,63.05,63.11,63.05,63.09,23400.0,54.8855,54.9377,54.8855,54.9203,23400.0
2012-07-17 15:45:00,63.1,63.19,63.1,63.17,11800.0,54.929,55.0074,54.929,54.99,11800.0
2012-07-17 15:50:00,63.18,63.22,63.14,63.14,129700.0,54.9987,55.0335,54.9638,54.9638,129700.0
2012-07-17 15:55:00,63.15,63.18,63.13,63.17,181200.0,54.9725,54.9987,54.9551,54.99,181200.0
2012-07-18 09:30:00,63.06,63.18,63.05,63.17,57700.0,54.8942,54.9987,54.8855,54.99,57700.0
2012-07-18 09:35:00,63.2,63.28,63.19,63.27,17400.0,55.0161,55.0857,55.0074,55.077,17400.0
2012-07-18 09:40:00,63.29,63.35,63.29,63.33,12300.0,55.0944,55.1466,55.0944,55.1292,12300.0
2012-07-18 09:45:00,63.33,63.38,63.31,63.34,15100.0,55.1292,55.1728,55.1118,55.1379,15100.0
2012-07-18 09:50:00,63.35,63.47,63.32,63.47,8800.0,55.1466,55.2511,55.1205,55.2511,8800.0
2012-07-18 09:55:00,63.49,63.53,63.48,63.49,24000.0,55.2685,55.3033,55.2598,55.2685,24000.0
2012-07-18 10:00:00,63.51,63.65,63.49,63.6,24000.0,55.2859,55.4078,55.2685,55.3643,24000.0
2012-07-18 10:05:00,63.6,63.61,63.52,63.53,14800.0,55.3643,55.373,55.2946,55.3033,14800.0
2012-07-18 10:10:00,63.54,63.58,63.5,63.52,9600.0,55.312,55.3469,55.2772,55.2946,9600.0
2012-07-18 10:15:00,63.51,63.53,63.51,63.53,4600.0,55.2859,55.3033,55.2859,55.3033,4600.0
2012-07-18 10:20:00,63.53,63.53,63.48,63.51,21700.0,55.3033,55.3033,55.2598,55.2859,21700.0
2012-07-18 10:25:00,63.51,63.56,63.5,63.53,17000.0,55.2859,55.3295,55.2772,55.3033,17000.0
2012-07-18 10:30:00,63.53,63.55,63.46,63.49,17800.0,55.3033,55.3208,55.2424,55.2685,17800.0
2012-07-18 10:35:00,63.5,63.57,63.5,63.55,41000.0,55.2772,55.3382,55.2772,55.3208,41000.0
2012-07-18 10:40:00,63.56,63.63,63.56,63.63,13200.0,55.3295,55.3904,55.3295,55.3904,13200.0
2012-07-18 10:45:00,63.63,63.66,63.59,63.64,46400.0,55.3904,55.4165,55.3556,55.3991,46400.0
2012-07-18 10:50:00,63.64,63.67,63.62,63.64,45100.0,55.3991,55.4252,55.3817,55.3991,45100.0
2012-07-18 10:55:00,63.66,63.7,63.66,63.68,12100.0,55.4165,55.4513,55.4165,55.4339,12100.0
2012-07-18 11:00:00,63.69,63.7,63.65,63.66,20000.0,55.4426,55.4513,55.4078,55.4165,20000.0
2012-07-18 11:05:00,63.64,63.65,63.61,63.62,18000.0,55.3991,55.4078,55.373,55.3817,18000.0
2012-07-18 11:10:00,63.63,63.64,63.61,63.64,13200.0,55.3904,55.3991,55.373,55.3991,13200.0
2012-07-18 11:15:00,63.64,63.65,63.62,63.64,38500.0,55.3991,55.4078,55.3817,55.3991,38500.0
2012-07-18 11:20:00,63.64,63.67,63.64,63.66,131600.0,55.3991,55.4252,55.3991,55.4165,131600.0
2012-07-18 11:25:00,63.65,63.66,63.64,63.64,16000.0,55.4078,55.4165,55.3991,55.3991,16000.0
2012-07-18 11:30:00,63.67,63.7,63.66,63.69,20300.0,55.4252,55.4513,55.4165,55.4426,20300.0
2012-07-18 11:35:00,63.7,63.74,63.7,63.73,14100.0,55.4513,55.4861,55.4513,55.4774,14100.0
2012-07-18 11:40:00,63.73,63.75,63.72,63.75,12800.0,55.4774,55.4949,55.4687,55.4949,12800.0
2012-07-18 11:45:00,63.75,63.76,63.73,63.75,12300.0,55.4949,55.5036,55.4774,55.4949,12300.0
2012-07-18 11:50:00,63.75,63.77,63.74,63.75,24100.0,55.4949,55.5123,55.4861,55.4949,24100.0
2012-07-18 11:55:00,63.76,63.76,63.74,63.75,8400.0,55.5036,55.5036,55.4861,55.4949,8400.0
2012-07-18 12:00:00,63.75,63.79,63.74,63.79,16200.0,55.4949,55.5297,55.4861,55.5297,16200.0
2012-07-18 12:05:00,63.78,63.83,63.78,63.83,31700.0,55.521,55.5645,55.521,55.5645,31700.0
2012-07-18 12:10:00,63.83,63.85,63.82,63.83,8500.0,55.5645,55.5819,55.5558,55.5645,8500.0
2012-07-18 12:15:00,63.83,63.85,63.82,63.85,3800.0,55.5645,55.5819,55.5558,55.5819,3800.0
2012-07-18 12:20:00,63.86,63.9,63.84,63.87,14100.0,55.5906,55.6254,55.5732,55.5993,14100.0
2012-07-18 12:25:00,63.87,63.87,63.85,63.86,14200.0,55.5993,55.5993,55.5819,55.5906,14200.0
2012-07-18 12:30:00,63.85,63.9,63.84,63.87,22400.0,55.5819,55.6254,55.5732,55.5993,22400.0
2012-07-18 12:35:00,63.87,63.87,63.84,63.85,7400.0,55.5993,55.5993,55.5732,55.5819,7400.0
2012-07-18 12:40:00,63.84,63.86,63.84,63.84,18500.0,55.5732,55.5906,55.5732,55.5732,18500.0
2012-07-18 12:45:00,63.85,63.86,63.84,63.84,5500.0,55.5819,55.5906,55.5732,55.5732,5500.0
2012-07-18 12:50:00,63.85,63.86,63.84,63.86,10100.0,55.5819,55.5906,55.5732,55.5906,10100.0
2012-07-18 12:55:00,63.86,63.88,63.86,63.86,8600.0,55.5906,55.608,55.5906,55.5906,8600.0
2012-07-18 13:00:00,63.86,63.87,63.83,63.83,11000.0,55.5906,55.5993,55.5645,55.5645,11000.0
2012-07-18 13:05:00,63.84,63.86,63.83,63.86,12800.0,55.5732,55.5906,55.5645,55.5906,12800.0
2012-07-18 13:10:00,63.86,63.87,63.85,63.87,9100.0,55.5906,55.5993,55.5819,55.5993,9100.0
2012-07-18 13:15:00,63.86,63.87,63.85,63.85,6200.0,55.5906,55.5993,55.5819,55.5819,6200.0
2012-07-18 13:20:00,63.85,63.87,63.85,63.87,10500.0,55.5819,55.5993,55.5819,55.5993,10500.0
2012-07-18 13:25:00,63.86,63.87,63.84,63.86,9900.0,55.5906,55.5993,55.5732,55.5906,9900.0
2012-07-18 13:30:00,63.85,63.85,63.81,63.82,13400.0,55.5819,55.5819,55.5471,55.5558,13400.0
2012-07-18 13:35:00,63.82,63.82,63.78,63.78,15500.0,55.5558,55.5558,55.521,55.521,15500.0
2012-07-18 13:40:00,63.78,63.8,63.78,63.79,13800.0,55.521,55.5384,55.521,55.5297,13800.0
2012-07-18 13:45:00,63.78,63.8,63.78,63.8,5300.0,55.521,55.5384,55.521,55.5384,5300.0
2012-07-18 13:50:00,63.81,63.81,63.74,63.75,8800.0,55.5471,55.5471,55.4861,55.4949,8800.0
2012-07-18 13:55:00,63.75,63.76,63.72,63.76,13000.0,55.4949,55.5036,55.4687,55.5036,13000.0
2012-07-18 14:00:00,63.77,63.79,63.73,63.77,13600.0,55.5123,55.5297,55.4774,55.5123,13600.0
2012-07-18 14:05:00,63.78,63.79,63.76,63.76,6200.0,55.521,55.5297,55.5036,55.5036,6200.0
2012-07-18 14:10:00,63.76,63.76,63.75,63.76,15300.0,55.5036,55.5036,55.4949,55.5036,15300.0
2012-07-18 14:15:00,63.76,63.8,63.76,63.79,122000.0,55.5036,55.5384,55.5036,55.5297,122000.0
2012-07-18 14:20:00,63.79,63.82,63.79,63.8,113700.0,55.5297,55.5558,55.5297,55.5384,113700.0
2012-07-18 14:25:00,63.8,63.82,63.78,63.79,71600.0,55.5384,55.5558,55.521,55.5297,71600.0
2012-07-18 14:30:00,63.79,63.8,63.74,63.77,36400.0,55.5297,55.5384,55.4861,55.5123,36400.0
2012-07-18 14:35:00,63.76,63.78,63.71,63.71,30800.0,55.5036,55.521,55.46,55.46,30800.0
2012-07-18 14:40:00,63.72,63.72,63.58,63.64,25400.0,55.4687,55.4687,55.3469,55.3991,25400.0
2012-07-18 14:45:00,63.63,63.65,63.61,63.64,16900.0,55.3904,55.4078,55.373,55.3991,16900.0
2012-07-18 14:50:00,63.63,63.63,63.61,63.62,99100.0,55.3904,55.3904,55.373,55.3817,99100.0
2012-07-18 14:55:00,63.62,63.65,63.61,63.65,52300.0,55.3817,55.4078,55.373,55.4078,52300.0
2012-07-18 15:00:00,63.66,63.7,63.66,63.7,64900.0,55.4165,55.4513,55.4165,55.4513,64900.0
2012-07-18 15:05:00,63.7,63.71,63.66,63.68,48700.0,55.4513,55.46,55.4165,55.4339,48700.0
2012-07-18 15:10:00,63.67,63.73,63.67,63.72,17400.0,55.4252,55.4774,55.4252,55.4687,17400.0
2012-07-18 15:15:00,63.71,63.71,63.68,63.71,12400.0,55.46,55.46,55.4339,55.46,12400.0
2012-07-18 15:20:00,63.72,63.79,63.71,63.71,19500.0,55.4687,55.5297,55.46,55.46,19500.0
2012-07-18 15:25:00,63.72,63.73,63.67,63.72,22200.0,55.4687,55.4774,55.4252,55.4687,22200.0
2012-07-18 15:30:00,63.73,63.78,63.73,63.77,16900.0,55.4774,55.521,55.4774,55.5123,16900.0
2012-07-18 15:35:00,63.77,63.78,63.76,63.76,9400.0,55.5123,55.521,55.5036,55.5036,9400.0
2012-07-18 15:40:00,63.77,63.79,63.77,63.79,18900.0,55.5123,55.5297,55.5123,55.5297,18900.0
2012-07-18 15:45:00,63.79,63.79,63.71,63.75,29000.0,55.5297,55.5297,55.46,55.4949,29000.0
2012-07-18 15:50:00,63.74,63.77,63.69,63.71,99000.0,55.4861,55.5123,55.4426,55.46,99000.0
2012-07-18 15:55:00,63.72,63.76,63.72,63.76,25500.0,55.4687,55.5036,55.4687,55.5036,25500.0
2012-07-19 09:30:00,64.05,64.12,63.96,64.1,171300.0,55.756,55.8169,55.6777,55.7995,171300.0
2012-07-19 09:35:00,64.11,64.16,64.09,64.14,31600.0,55.8082,55.8518,55.7908,55.8344,31600.0
2012-07-19 09:40:00,64.13,64.18,64.12,64.15,41600.0,55.8256,55.8692,55.8169,55.8431,41600.0
2012-07-19 09:45:00,64.14,64.15,64.08,64.08,16100.0,55.8344,55.8431,55.7821,55.7821,16100.0
2012-07-19 09:50:00,64.1,64.17,64.09,64.14,23000.0,55.7995,55.8605,55.7908,55.8344,23000.0
2012-07-19 09:55:00,64.15,64.17,64.11,64.16,13000.0,55.8431,55.8605,55.8082,55.8518,13000.0
2012-07-19 10:00:00,64.14,64.14,63.98,64.08,61700.0,55.8344,55.8344,55.6951,55.7821,61700.0
2012-07-19 10:05:00,64.06,64.06,63.94,63.96,30000.0,55.7647,55.7647,55.6602,55.6777,30000.0
2012-07-19 10:10:00,63.96,63.97,63.84,63.9,29600.0,55.6777,55.6864,55.5732,55.6254,29600.0
2012-07-19 10:15:00,63.92,63.98,63.88,63.98,31700.0,55.6428,55.6951,55.608,55.6951,31700.0
2012-07-19 10:20:00,64.0,64.04,63.99,63.99,32200.0,55.7125,55.7473,55.7038,55.7038,32200.0
2012-07-19 10:25:00,63.98,63.99,63.96,63.97,24400.0,55.6951,55.7038,55.6777,55.6864,24400.0
2012-07-19 10:30:00,63.98,63.98,63.95,63.97,8200.0,55.6951,55.6951,55.669,55.6864,8200.0
2012-07-19 10:35:00,63.99,63.99,63.88,63.9,18800.0,55.7038,55.7038,55.608,55.6254,18800.0
2012-07-19 10:40:00,63.91,64.0,63.88,63.99,32600.0,55.6341,55.7125,55.608,55.7038,32600.0
2012-07-19 10:45:00,63.99,64.07,63.99,64.07,9200.0,55.7038,55.7734,55.7038,55.7734,9200.0
2012-07-19 10:50:00,64.05,64.08,64.04,64.06,26700.0,55.756,55.7821,55.7473,55.7647,26700.0
2012-07-19 10:55:00,64.05,64.08,64.02,64.03,23700.0,55.756,55.7821,55.7299,55.7386,23700.0
2012-07-19 11:00:00,64.05,64.13,64.05,64.11,26700.0,55.756,55.8256,55.756,55.8082,26700.0
2012-07-19 11:05:00,64.12,64.15,64.11,64.14,19700.0,55.8169,55.8431,55.8082,55.8344,19700.0
2012-07-19 11:10:00,64.14,64.14,64.12,64.13,15600.0,55.8344,55.8344,55.8169,55.8256,15600.0
2012-07-19 11:15:00,64.13,64.14,64.12,64.12,6300.0,55.8256,55.8344,55.8169,55.8169,6300.0
2012-07-19 11:20:00,64.12,64.12,64.09,64.12,12500.0,55.8169,55.8169,55.7908,55.8169,12500.0
2012-07-19 11:25:00,64.11,64.14,64.11,64.14,7000.0,55.8082,55.8344,55.8082,55.8344,7000.0
2012-07-19 11:30:00,64.15,64.18,64.15,64.16,8900.0,55.8431,55.8692,55.8431,55.8518,8900.0
2012-07-19 11:35:00,64.18,64.2,64.17,64.18,24500.0,55.8692,55.8866,55.8605,55.8692,24500.0
2012-07-19 11:40:00,64.18,64.19,64.15,64.15,20600.0,55.8692,55.8779,55.8431,55.8431,20600.0
2012-07-19 11:45:00,64.14,64.15,64.11,64.12,10500.0,55.8344,55.8431,55.8082,55.8169,10500.0
2012-07-19 11:50:00,64.13,64.18,64.13,64.17,12700.0,55.8256,55.8692,55.8256,55.8605,12700.0
2012-07-19 11:55:00,64.17,64.2,64.16,64.16,13500.0,55.8605,55.8866,55.8518,55.8518,13500.0
2012-07-19 12:00:00,64.18,64.22,64.17,64.21,10200.0,55.8692,55.904,55.8605,55.8953,10200.0
2012-07-19 12:05:00,64.21,64.25,64.21,64.25,11300.0,55.8953,55.9301,55.8953,55.9301,11300.0
2012-07-19 12:10:00,64.24,64.26,64.22,64.25,12000.0,55.9214,55.9388,55.904,55.9301,12000.0
2012-07-19 12:15:00,64.26,64.32,64.26,64.32,23500.0,55.9388,55.991,55.9388,55.991,23500.0
2012-07-19 12:20:00,64.33,64.35,64.31,64.35,14800.0,55.9997,56.0172,55.9823,56.0172,14800.0
2012-07-19 12:25:00,64.35,64.4,64.35,64.35,23300.0,56.0172,56.0607,56.0172,56.0172,23300.0
2012-07-19 12:30:00,64.35,64.35,64.33,64.35,22500.0,56.0172,56.0172,55.9997,56.0172,22500.0
2012-07-19 12:35:00,64.34,64.35,64.32,64.32,11800.0,56.0085,56.0172,55.991,55.991,11800.0
2012-07-19 12:40:00,64.31,64.32,64.28,64.29,10100.0,55.9823,55.991,55.9562,55.9649,10100.0
2012-07-19 12:45:00,64.28,64.3,64.26,64.27,21900.0,55.9562,55.9736,55.9388,55.9475,21900.0
2012-07-19 12:50:00,64.26,64.26,64.24,64.24,10400.0,55.9388,55.9388,55.9214,55.9214,10400.0
2012-07-19 12:55:00,64.24,64.25,64.19,64.2,10300.0,55.9214,55.9301,55.8779,55.8866,10300.0
2012-07-19 13:00:00,64.19,64.26,64.19,64.26,18200.0,55.8779,55.9388,55.8779,55.9388,18200.0
2012-07-19 13:05:00,64.26,64.29,64.26,64.28,10600.0,55.9388,55.9649,55.9388,55.9562,10600.0
2012-07-19 13:10:00,64.28,64.29,64.27,64.28,21500.0,55.9562,55.9649,55.9475,55.9562,21500.0
2012-07-19 13:15:00,64.29,64.31,64.27,64.28,8100.0,55.9649,55.9823,55.9475,55.9562,8100.0
2012-07-19 13:20:00,64.28,64.3,64.27,64.3,13900.0,55.9562,55.9736,55.9475,55.9736,13900.0
2012-07-19 13:25:00,64.3,64.3,64.24,64.24,11000.0,55.9736,55.9736,55.9214,55.9214,11000.0
2012-07-19 13:30:00,64.24,64.25,64.2,64.2,12500.0,55.9214,55.9301,55.8866,55.8866,12500.0
2012-07-19 13:35:00,64.2,64.22,64.15,64.16,47100.0,55.8866,55.904,55.8431,55.8518,47100.0
2012-07-19 13:40:00,64.16,64.2,64.16,64.16,19900.0,55.8518,55.8866,55.8518,55.8518,19900.0
2012-07-19 13:45:00,64.15,64.15,64.04,64.11,21300.0,55.8431,55.8431,55.7473,55.8082,21300.0
2012-07-19 13:50:00,64.11,64.11,64.07,64.09,13800.0,55.8082,55.8082,55.7734,55.7908,13800.0
2012-07-19 13:55:00,64.07,64.07,63.99,64.05,74200.0,55.7734,55.7734,55.7038,55.756,74200.0
2012-07-19 14:00:00,64.07,64.12,64.06,64.11,18800.0,55.7734,55.8169,55.7647,55.8082,18800.0
2012-07-19 14:05:00,64.12,64.16,64.08,64.15,64000.0,55.8169,55.8518,55.7821,55.8431,64000.0
2012-07-19 14:10:00,64.15,64.19,64.13,64.18,21100.0,55.8431,55.8779,55.8256,55.8692,21100.0
2012-07-19 14:15:00,64.18,64.18,64.14,64.15,29000.0,55.8692,55.8692,55.8344,55.8431,29000.0
2012-07-19 14:20:00,64.14,64.16,64.12,64.12,19600.0,55.8344,55.8518,55.8169,55.8169,19600.0
2012-07-19 14:25:00,64.11,64.15,64.1,64.15,6400.0,55.8082,55.8431,55.7995,55.8431,6400.0
2012-07-19 14:30:00,64.13,64.16,64.09,64.15,18500.0,55.8256,55.8518,55.7908,55.8431,18500.0
2012-07-19 14:35:00,64.14,64.23,64.14,64.22,17900.0,55.8344,55.9127,55.8344,55.904,17900.0
2012-07-19 14:40:00,64.2,64.21,64.18,64.2,22400.0,55.8866,55.8953,55.8692,55.8866,22400.0
2012-07-19 14:45:00,64.21,64.22,64.16,64.17,22100.0,55.8953,55.904,55.8518,55.8605,22100.0
2012-07-19 14:50:00,64.17,64.17,64.14,64.15,15000.0,55.8605,55.8605,55.8344,55.8431,15000.0
2012-07-19 14:55:00,64.15,64.19,64.15,64.18,12200.0,55.8431,55.8779,55.8431,55.8692,12200.0
2012-07-19 15:00:00,64.18,64.2,64.11,64.14,26700.0,55.8692,55.8866,55.8082,55.8344,26700.0
2012-07-19 15:05:00,64.14,64.17,64.12,64.17,23600.0,55.8344,55.8605,55.8169,55.8605,23600.0
2012-07-19 15:10:00,64.17,64.2,64.14,64.19,16100.0,55.8605,55.8866,55.8344,55.8779,16100.0
2012-07-19 15:15:00,64.2,64.22,64.18,64.2,35600.0,55.8866,55.904,55.8692,55.8866,35600.0
2012-07-19 15:20:00,64.21,64.22,64.17,64.17,36200.0,55.8953,55.904,55.8605,55.8605,36200.0
2012-07-19 15:25:00,64.16,64.2,64.14,64.16,28500.0,55.8518,55.8866,55.8344,55.8518,28500.0
2012-07-19 15:30:00,64.17,64.19,64.15,64.16,102600.0,55.8605,55.8779,55.8431,55.8518,102600.0
2012-07-19 15:35:00,64.17,64.21,64.14,64.18,26600.0,55.8605,55.8953,55.8344,55.8692,26600.0
2012-07-19 15:40:00,64.19,64.23,64.19,64.23,24300.0,55.8779,55.9127,55.8779,55.9127,24300.0
2012-07-19 15:45:00,64.24,64.27,64.23,64.26,35400.0,55.9214,55.9475,55.9127,55.9388,35400.0
2012-07-19 15:50:00,64.26,64.28,64.16,64.16,59500.0,55.9388,55.9562,55.8518,55.8518,59500.0
2012-07-19 15:55:00,64.17,64.2,64.16,64.17,99500.0,55.8605,55.8866,55.8518,55.8605,99500.0
2012-07-20 09:30:00,63.85,63.89,63.8,63.85,89800.0,55.5819,55.6167,55.5384,55.5819,89800.0
2012-07-20 09:35:00,63.85,63.87,63.81,63.83,123000.0,55.5819,55.5993,55.5471,55.5645,123000.0
2012-07-20 09:40:00,63.87,63.88,63.77,63.79,57800.0,55.5993,55.608,55.5123,55.5297,57800.0
2012-07-20 09:45:00,63.79,63.79,63.71,63.74,36200.0,55.5297,55.5297,55.46,55.4861,36200.0
2012-07-20 09:50:00,63.74,63.75,63.7,63.75,62300.0,55.4861,55.4949,55.4513,55.4949,62300.0
2012-07-20 09:55:00,63.76,63.81,63.71,63.79,73400.0,55.5036,55.5471,55.46,55.5297,73400.0
2012-07-20 10:00:00,63.77,63.88,63.75,63.86,54000.0,55.5123,55.608,55.4949,55.5906,54000.0
2012-07-20 10:05:00,63.86,63.87,63.83,63.86,16500.0,55.5906,55.5993,55.5645,55.5906,16500.0
2012-07-20 10:10:00,63.82,63.9,63.82,63.86,11900.0,55.5558,55.6254,55.5558,55.5906,11900.0
2012-07-20 10:15:00,63.87,63.88,63.83,63.84,16400.0,55.5993,55.608,55.5645,55.5732,16400.0
2012-07-20 10:20:00,63.87,63.87,63.78,63.8,23700.0,55.5993,55.5993,55.521,55.5384,23700.0
2012-07-20 10:25:00,63.83,63.86,63.81,63.84,14100.0,55.5645,55.5906,55.5471,55.5732,14100.0
2012-07-20 10:30:00,63.84,63.84,63.72,63.72,38200.0,55.5732,55.5732,55.4687,55.4687,38200.0
2012-07-20 10:35:00,63.71,63.72,63.68,63.71,20700.0,55.46,55.4687,55.4339,55.46,20700.0
2012-07-20 10:40:00,63.71,63.73,63.66,63.66,14200.0,55.46,55.4774,55.4165,55.4165,14200.0
2012-07-20 10:45:00,63.68,63.7,63.64,63.7,18400.0,55.4339,55.4513,55.3991,55.4513,18400.0
2012-07-20 10:50:00,63.69,63.79,63.69,63.79,23200.0,55.4426,55.5297,55.4426,55.5297,23200.0
2012-07-20 10:55:00,63.78,63.8,63.76,63.8,10700.0,55.521,55.5384,55.5036,55.5384,10700.0
2012-07-20 11:00:00,63.8,63.85,63.75,63.84,12000.0,55.5384,55.5819,55.4949,55.5732,12000.0
2012-07-20 11:05:00,63.84,63.88,63.83,63.83,14000.0,55.5732,55.608,55.5645,55.5645,14000.0
2012-07-20 11:10:00,63.84,63.86,63.77,63.8,20900.0,55.5732,55.5906,55.5123,55.5384,20900.0
2012-07-20 11:15:00,63.8,63.84,63.71,63.71,19800.0,55.5384,55.5732,55.46,55.46,19800.0
2012-07-20 11:20:00,63.71,63.74,63.69,63.74,11700.0,55.46,55.4861,55.4426,55.4861,11700.0
2012-07-20 11:25:00,63.74,63.75,63.72,63.75,22600.0,55.4861,55.4949,55.4687,55.4949,22600.0
2012-07-20 11:30:00,63.76,63.76,63.64,63.64,19900.0,55.5036,55.5036,55.3991,55.3991,19900.0
2012-07-20 11:35:00,63.64,63.7,63.64,63.7,9300.0,55.3991,55.4513,55.3991,55.4513,9300.0
2012-07-20 11:40:00,63.7,63.71,63.66,63.66,14300.0,55.4513,55.46,55.4165,55.4165,14300.0
2012-07-20 11:45:00,63.66,63.77,63.63,63.77,27600.0,55.4165,55.5123,55.3904,55.5123,27600.0
2012-07-20 11:50:00,63.75,63.76,63.7,63.71,18300.0,55.4949,55.5036,55.4513,55.46,18300.0
2012-07-20 11:55:00,63.71,63.72,63.67,63.69,14600.0,55.46,55.4687,55.4252,55.4426,14600.0
2012-07-20 12:00:00,63.69,63.69,63.64,63.66,27000.0,55.4426,55.4426,55.3991,55.4165,27000.0
2012-07-20 12:05:00,63.66,63.66,63.57,63.6,23800.0,55.4165,55.4165,55.3382,55.3643,23800.0
2012-07-20 12:10:00,63.6,63.61,63.57,63.6,10800.0,55.3643,55.373,55.3382,55.3643,10800.0
2012-07-20 12:15:00,63.59,63.61,63.56,63.56,14100.0,55.3556,55.373,55.3295,55.3295,14100.0
2012-07-20 12:20:00,63.55,63.55,63.52,63.54,18500.0,55.3208,55.3208,55.2946,55.312,18500.0
2012-07-20 12:25:00,63.55,63.56,63.53,63.55,11400.0,55.3208,55.3295,55.3033,55.3208,11400.0
2012-07-20 12:30:00,63.54,63.54,63.49,63.49,25200.0,55.312,55.312,55.2685,55.2685,25200.0
2012-07-20 12:35:00,63.49,63.5,63.45,63.49,9800.0,55.2685,55.2772,55.2337,55.2685,9800.0
2012-07-20 12:40:00,63.51,63.54,63.51,63.53,10500.0,55.2859,55.312,55.2859,55.3033,10500.0
2012-07-20 12:45:00,63.53,63.55,63.52,63.55,9200.0,55.3033,55.3208,55.2946,55.3208,9200.0
2012-07-20 12:50:00,63.54,63.6,63.53,63.58,9600.0,55.312,55.3643,55.3033,55.3469,9600.0
2012-07-20 12:55:00,63.58,63.61,63.57,63.59,15800.0,55.3469,55.373,55.3382,55.3556,15800.0
2012-07-20 13:00:00,63.6,63.62,63.56,63.56,14100.0,55.3643,55.3817,55.3295,55.3295,14100.0
2012-07-20 13:05:00,63.56,63.57,63.54,63.54,13800.0,55.3295,55.3382,55.312,55.312,13800.0
2012-07-20 13:10:00,63.54,63.56,63.51,63.55,26700.0,55.312,55.3295,55.2859,55.3208,26700.0
2012-07-20 13:15:00,63.54,63.55,63.52,63.54,12800.0,55.312,55.3208,55.2946,55.312,12800.0
2012-07-20 13:20:00,63.53,63.53,63.47,63.47,13200.0,55.3033,55.3033,55.2511,55.2511,13200.0
2012-07-20 13:25:00,63.48,63.52,63.46,63.51,15500.0,55.2598,55.2946,55.2424,55.2859,15500.0
2012-07-20 13:30:00,63.51,63.55,63.51,63.51,14300.0,55.2859,55.3208,55.2859,55.2859,14300.0
2012-07-20 13:35:00,63.53,63.57,63.52,63.57,28100.0,55.3033,55.3382,55.2946,55.3382,28100.0
2012-07-20 13:40:00,63.56,63.56,63.49,63.53,20600.0,55.3295,55.3295,55.2685,55.3033,20600.0
2012-07-20 13:45:00,63.53,63.54,63.51,63.51,12600.0,55.3033,55.312,55.2859,55.2859,12600.0
2012-07-20 13:50:00,63.51,63.52,63.49,63.51,22400.0,55.2859,55.2946,55.2685,55.2859,22400.0
2012-07-20 13:55:00,63.52,63.56,63.51,63.55,25500.0,55.2946,55.3295,55.2859,55.3208,25500.0
2012-07-20 14:00:00,63.55,63.59,63.53,63.57,21800.0,55.3208,55.3556,55.3033,55.3382,21800.0
2012-07-20 14:05:00,63.58,63.61,63.55,63.56,26000.0,55.3469,55.373,55.3208,55.3295,26000.0
2012-07-20 14:10:00,63.56,63.57,63.55,63.55,15000.0,55.3295,55.3382,55.3208,55.3208,15000.0
2012-07-20 14:15:00,63.55,63.57,63.54,63.56,16100.0,55.3208,55.3382,55.312,55.3295,16100.0
2012-07-20 14:20:00,63.57,63.58,63.52,63.53,8100.0,55.3382,55.3469,55.2946,55.3033,8100.0
2012-07-20 14:25:00,63.55,63.55,63.51,63.51,4800.0,55.3208,55.3208,55.2859,55.2859,4800.0
2012-07-20 14:30:00,63.51,63.53,63.48,63.52,10400.0,55.2859,55.3033,55.2598,55.2946,10400.0
2012-07-20 14:35:00,63.52,63.53,63.46,63.48,13700.0,55.2946,55.3033,55.2424,55.2598,13700.0
2012-07-20 14:40:00,63.48,63.49,63.47,63.47,4700.0,55.2598,55.2685,55.2511,55.2511,4700.0
2012-07-20 14:45:00,63.48,63.52,63.46,63.51,13700.0,55.2598,55.2946,55.2424,55.2859,13700.0
2012-07-20 14:50:00,63.52,63.53,63.5,63.51,13400.0,55.2946,55.3033,55.2772,55.2859,13400.0
2012-07-20 14:55:00,63.51,63.52,63.48,63.5,12300.0,55.2859,55.2946,55.2598,55.2772,12300.0
2012-07-20 15:00:00,63.49,63.51,63.48,63.5,22900.0,55.2685,55.2859,55.2598,55.2772,22900.0
2012-07-20 15:05:00,63.51,63.55,63.49,63.55,12500.0,55.2859,55.3208,55.2685,55.3208,12500.0
2012-07-20 15:10:00,63.55,63.56,63.51,63.52,76300.0,55.3208,55.3295,55.2859,55.2946,76300.0
2012-07-20 15:15:00,63.51,63.55,63.51,63.53,32600.0,55.2859,55.3208,55.2859,55.3033,32600.0
2012-07-20 15:20:00,63.53,63.54,63.51,63.54,24100.0,55.3033,55.312,55.2859,55.312,24100.0
2012-07-20 15:25:00,63.55,63.55,63.5,63.51,33600.0,55.3208,55.3208,55.2772,55.2859,33600.0
2012-07-20 15:30:00,63.5,63.5,63.44,63.45,77300.0,55.2772,55.2772,55.225,55.2337,77300.0
2012-07-20 15:35:00,63.45,63.51,63.45,63.48,35200.0,55.2337,55.2859,55.2337,55.2598,35200.0
2012-07-20 15:40:00,63.49,63.53,63.49,63.51,42700.0,55.2685,55.3033,55.2685,55.2859,42700.0
2012-07-20 15:45:00,63.53,63.54,63.51,63.52,53900.0,55.3033,55.312,55.2859,55.2946,53900.0
2012-07-20 15:50:00,63.51,63.53,63.48,63.5,124500.0,55.2859,55.3033,55.2598,55.2772,124500.0
2012-07-20 15:55:00,63.49,63.5,63.44,63.46,112300.0,55.2685,55.2772,55.225,55.2424,112300.0
2012-07-23 09:30:00,62.5,62.5,62.29,62.3,30400.0,54.4067,54.4067,54.2239,54.2326,30400.0
2012-07-23 09:35:00,62.3,62.31,62.25,62.25,5400.0,54.2326,54.2413,54.1891,54.1891,5400.0
2012-07-23 09:40:00,62.23,62.24,62.14,62.14,13500.0,54.1717,54.1804,54.0933,54.0933,13500.0
2012-07-23 09:45:00,62.14,62.17,62.12,62.17,8000.0,54.0933,54.1195,54.0759,54.1195,8000.0
2012-07-23 09:50:00,62.17,62.21,62.13,62.21,6900.0,54.1195,54.1543,54.0846,54.1543,6900.0
2012-07-23 09:55:00,62.2,62.27,62.19,62.27,9100.0,54.1456,54.2065,54.1369,54.2065,9100.0
2012-07-23 10:00:00,62.23,62.3,62.22,62.23,29500.0,54.1717,54.2326,54.163,54.1717,29500.0
2012-07-23 10:05:00,62.25,62.27,62.21,62.22,10300.0,54.1891,54.2065,54.1543,54.163,10300.0
2012-07-23 10:10:00,62.24,62.26,62.22,62.23,12400.0,54.1804,54.1978,54.163,54.1717,12400.0
2012-07-23 10:15:00,62.21,62.23,62.18,62.23,13200.0,54.1543,54.1717,54.1282,54.1717,13200.0
2012-07-23 10:20:00,62.23,62.27,62.21,62.26,8200.0,54.1717,54.2065,54.1543,54.1978,8200.0
2012-07-23 10:25:00,62.26,62.29,62.25,62.29,7700.0,54.1978,54.2239,54.1891,54.2239,7700.0
2012-07-23 10:30:00,62.27,62.29,62.23,62.27,11300.0,54.2065,54.2239,54.1717,54.2065,11300.0
2012-07-23 10:35:00,62.28,62.4,62.28,62.38,12800.0,54.2152,54.3197,54.2152,54.3023,12800.0
2012-07-23 10:40:00,62.38,62.48,62.37,62.48,15800.0,54.3023,54.3893,54.2936,54.3893,15800.0
2012-07-23 10:45:00,62.46,62.48,62.45,62.46,8800.0,54.3719,54.3893,54.3632,54.3719,8800.0
2012-07-23 10:50:00,62.48,62.48,62.42,62.45,4200.0,54.3893,54.3893,54.3371,54.3632,4200.0
2012-07-23 10:55:00,62.44,62.46,62.42,62.44,29100.0,54.3545,54.3719,54.3371,54.3545,29100.0
2012-07-23 11:00:00,62.44,62.54,62.44,62.54,7300.0,54.3545,54.4415,54.3545,54.4415,7300.0
2012-07-23 11:05:00,62.53,62.54,62.51,62.53,4300.0,54.4328,54.4415,54.4154,54.4328,4300.0
2012-07-23 11:10:00,62.53,62.57,62.53,62.53,6900.0,54.4328,54.4677,54.4328,54.4328,6900.0
2012-07-23 11:15:00,62.56,62.56,62.49,62.49,10800.0,54.4589,54.4589,54.398,54.398,10800.0
2012-07-23 11:20:00,62.48,62.52,62.48,62.48,6600.0,54.3893,54.4241,54.3893,54.3893,6600.0
2012-07-23 11:25:00,62.48,62.56,62.47,62.56,90500.0,54.3893,54.4589,54.3806,54.4589,90500.0
2012-07-23 11:30:00,62.56,62.59,62.52,62.52,28300.0,54.4589,54.4851,54.4241,54.4241,28300.0
2012-07-23 11:35:00,62.53,62.53,62.4,62.41,22000.0,54.4328,54.4328,54.3197,54.3284,22000.0
2012-07-23 11:40:00,62.44,62.46,62.44,62.45,4500.0,54.3545,54.3719,54.3545,54.3632,4500.0
2012-07-23 11:45:00,62.42,62.44,62.42,62.44,3500.0,54.3371,54.3545,54.3371,54.3545,3500.0
2012-07-23 11:50:00,62.49,62.56,62.49,62.56,7900.0,54.398,54.4589,54.398,54.4589,7900.0
2012-07-23 11:55:00,62.57,62.58,62.52,62.53,5300.0,54.4677,54.4764,54.4241,54.4328,5300.0
2012-07-23 12:00:00,62.53,62.55,62.51,62.51,3500.0,54.4328,54.4502,54.4154,54.4154,3500.0
2012-07-23 12:05:00,62.52,62.53,62.5,62.5,8100.0,54.4241,54.4328,54.4067,54.4067,8100.0
2012-07-23 12:10:00,62.53,62.53,62.48,62.49,1600.0,54.4328,54.4328,54.3893,54.398,1600.0
2012-07-23 12:15:00,62.49,62.49,62.42,62.45,10400.0,54.398,54.398,54.3371,54.3632,10400.0
2012-07-23 12:20:00,62.45,62.5,62.45,62.49,1800.0,54.3632,54.4067,54.3632,54.398,1800.0
2012-07-23 12:25:00,62.49,62.5,62.48,62.49,7400.0,54.398,54.4067,54.3893,54.398,7400.0
2012-07-23 12:30:00,62.48,62.52,62.44,62.52,700.0,54.3893,54.4241,54.3545,54.4241,700.0
2012-07-23 12:35:00,62.54,62.56,62.53,62.54,4100.0,54.4415,54.4589,54.4328,54.4415,4100.0
2012-07-23 12:40:00,62.55,62.55,62.51,62.53,4600.0,54.4502,54.4502,54.4154,54.4328,4600.0
2012-07-23 12:45:00,62.55,62.61,62.55,62.61,59000.0,54.4502,54.5025,54.4502,54.5025,59000.0
2012-07-23 12:50:00,62.6,62.66,62.59,62.66,6800.0,54.4938,54.546,54.4851,54.546,6800.0
2012-07-23 12:55:00,62.67,62.69,62.65,62.65,8300.0,54.5547,54.5721,54.5373,54.5373,8300.0
2012-07-23 13:00:00,62.66,62.66,62.62,62.64,18200.0,54.546,54.546,54.5112,54.5286,18200.0
2012-07-23 13:05:00,62.65,62.66,62.63,62.63,5700.0,54.5373,54.546,54.5199,54.5199,5700.0
2012-07-23 13:10:00,62.65,62.66,62.63,62.66,2100.0,54.5373,54.546,54.5199,54.546,2100.0
2012-07-23 13:15:00,62.65,62.71,62.65,62.69,18800.0,54.5373,54.5895,54.5373,54.5721,18800.0
2012-07-23 13:20:00,62.68,62.69,62.67,62.68,4300.0,54.5634,54.5721,54.5547,54.5634,4300.0
2012-07-23 13:25:00,62.69,62.7,62.68,62.69,10100.0,54.5721,54.5808,54.5634,54.5721,10100.0
2012-07-23 13:30:00,62.68,62.73,62.68,62.73,24200.0,54.5634,54.6069,54.5634,54.6069,24200.0
2012-07-23 13:35:00,62.72,62.72,62.69,62.7,6300.0,54.5982,54.5982,54.5721,54.5808,6300.0
2012-07-23 13:40:00,62.71,62.72,62.69,62.71,74000.0,54.5895,54.5982,54.5721,54.5895,74000.0
2012-07-23 13:45:00,62.71,62.72,62.69,62.72,2700.0,54.5895,54.5982,54.5721,54.5982,2700.0
2012-07-23 13:50:00,62.73,62.73,62.7,62.7,1300.0,54.6069,54.6069,54.5808,54.5808,1300.0
2012-07-23 13:55:00,62.71,62.75,62.71,62.73,16200.0,54.5895,54.6243,54.5895,54.6069,16200.0
2012-07-23 14:00:00,62.74,62.76,62.72,62.74,7900.0,54.6156,54.6331,54.5982,54.6156,7900.0
2012-07-23 14:05:00,62.74,62.79,62.74,62.76,2500.0,54.6156,54.6592,54.6156,54.6331,2500.0
2012-07-23 14:10:00,62.79,62.83,62.79,62.81,27900.0,54.6592,54.694,54.6592,54.6766,27900.0
2012-07-23 14:15:00,62.81,62.83,62.78,62.78,8900.0,54.6766,54.694,54.6505,54.6505,8900.0
2012-07-23 14:20:00,62.78,62.78,62.73,62.75,12700.0,54.6505,54.6505,54.6069,54.6243,12700.0
2012-07-23 14:25:00,62.75,62.77,62.73,62.74,5000.0,54.6243,54.6418,54.6069,54.6156,5000.0
2012-07-23 14:30:00,62.74,62.75,62.7,62.71,4100.0,54.6156,54.6243,54.5808,54.5895,4100.0
2012-07-23 14:35:00,62.73,62.73,62.72,62.72,500.0,54.6069,54.6069,54.5982,54.5982,500.0
2012-07-23 14:40:00,62.75,62.77,62.74,62.75,3300.0,54.6243,54.6418,54.6156,54.6243,3300.0
2012-07-23 14:45:00,62.75,62.77,62.75,62.77,7400.0,54.6243,54.6418,54.6243,54.6418,7400.0
2012-07-23 14:50:00,62.73,62.74,62.69,62.69,7000.0,54.6069,54.6156,54.5721,54.5721,7000.0
2012-07-23 14:55:00,62.69,62.73,62.69,62.72,8800.0,54.5721,54.6069,54.5721,54.5982,8800.0
2012-07-23 15:00:00,62.7,62.7,62.63,62.67,9400.0,54.5808,54.5808,54.5199,54.5547,9400.0
2012-07-23 15:05:00,62.67,62.74,62.66,62.73,18200.0,54.5547,54.6156,54.546,54.6069,18200.0
2012-07-23 15:10:00,62.72,62.73,62.68,62.69,6700.0,54.5982,54.6069,54.5634,54.5721,6700.0
2012-07-23 15:15:00,62.69,62.77,62.69,62.74,28300.0,54.5721,54.6418,54.5721,54.6156,28300.0
2012-07-23 15:20:00,62.74,62.83,62.74,62.82,4100.0,54.6156,54.694,54.6156,54.6853,4100.0
2012-07-23 15:25:00,62.85,62.95,62.85,62.95,15700.0,54.7114,54.7984,54.7114,54.7984,15700.0
2012-07-23 15:30:00,62.96,62.97,62.9,62.91,11800.0,54.8072,54.8159,54.7549,54.7636,11800.0
2012-07-23 15:35:00,62.9,62.91,62.87,62.88,4600.0,54.7549,54.7636,54.7288,54.7375,4600.0
2012-07-23 15:40:00,62.87,62.89,62.85,62.87,3000.0,54.7288,54.7462,54.7114,54.7288,3000.0
2012-07-23 15:45:00,62.88,62.93,62.88,62.92,41700.0,54.7375,54.781,54.7375,54.7723,41700.0
2012-07-23 15:50:00,62.92,62.94,62.86,62.87,23400.0,54.7723,54.7897,54.7201,54.7288,23400.0
2012-07-23 15:55:00,62.89,62.91,62.81,62.81,97400.0,54.7462,54.7636,54.6766,54.6766,97400.0
2012-07-24 09:30:00,62.82,62.89,62.82,62.82,31100.0,54.6853,54.7462,54.6853,54.6853,31100.0
2012-07-24 09:35:00,62.79,62.84,62.72,62.73,108800.0,54.6592,54.7027,54.5982,54.6069,108800.0
2012-07-24 09:40:00,62.73,62.79,62.73,62.77,38700.0,54.6069,54.6592,54.6069,54.6418,38700.0
2012-07-24 09:45:00,62.77,62.78,62.7,62.71,17600.0,54.6418,54.6505,54.5808,54.5895,17600.0
2012-07-24 09:50:00,62.71,62.72,62.6,62.64,33200.0,54.5895,54.5982,54.4938,54.5286,33200.0
2012-07-24 09:55:00,62.64,62.73,62.62,62.66,38400.0,54.5286,54.6069,54.5112,54.546,38400.0
2012-07-24 10:00:00,62.67,62.69,62.6,62.61,18200.0,54.5547,54.5721,54.4938,54.5025,18200.0
2012-07-24 10:05:00,62.6,62.62,62.57,62.61,16700.0,54.4938,54.5112,54.4677,54.5025,16700.0
2012-07-24 10:10:00,62.62,62.64,62.54,62.57,12500.0,54.5112,54.5286,54.4415,54.4677,12500.0
2012-07-24 10:15:00,62.56,62.56,62.44,62.44,28100.0,54.4589,54.4589,54.3545,54.3545,28100.0
2012-07-24 10:20:00,62.44,62.47,62.41,62.45,104700.0,54.3545,54.3806,54.3284,54.3632,104700.0
2012-07-24 10:25:00,62.44,62.46,62.39,62.46,14800.0,54.3545,54.3719,54.311,54.3719,14800.0
2012-07-24 10:30:00,62.45,62.53,62.43,62.52,8700.0,54.3632,54.4328,54.3458,54.4241,8700.0
2012-07-24 10:35:00,62.52,62.57,62.51,62.54,32400.0,54.4241,54.4677,54.4154,54.4415,32400.0
2012-07-24 10:40:00,62.55,62.55,62.49,62.51,7900.0,54.4502,54.4502,54.398,54.4154,7900.0
2012-07-24 10:45:00,62.52,62.52,62.4,62.44,8000.0,54.4241,54.4241,54.3197,54.3545,8000.0
2012-07-24 10:50:00,62.44,62.53,62.43,62.53,6100.0,54.3545,54.4328,54.3458,54.4328,6100.0
2012-07-24 10:55:00,62.52,62.52,62.47,62.49,8400.0,54.4241,54.4241,54.3806,54.398,8400.0
2012-07-24 11:00:00,62.49,62.53,62.44,62.53,16500.0,54.398,54.4328,54.3545,54.4328,16500.0
2012-07-24 11:05:00,62.53,62.53,62.44,62.46,52000.0,54.4328,54.4328,54.3545,54.3719,52000.0
2012-07-24 11:10:00,62.44,62.48,62.42,62.48,11700.0,54.3545,54.3893,54.3371,54.3893,11700.0
2012-07-24 11:15:00,62.48,62.55,62.46,62.54,19600.0,54.3893,54.4502,54.3719,54.4415,19600.0
2012-07-24 11:20:00,62.54,62.61,62.53,62.59,16500.0,54.4415,54.5025,54.4328,54.4851,16500.0
2012-07-24 11:25:00,62.59,62.61,62.53,62.53,11200.0,54.4851,54.5025,54.4328,54.4328,11200.0
2012-07-24 11:30:00,62.53,62.55,62.46,62.47,36700.0,54.4328,54.4502,54.3719,54.3806,36700.0
2012-07-24 11:35:00,62.47,62.48,62.33,62.36,32000.0,54.3806,54.3893,54.2587,54.2848,32000.0
2012-07-24 11:40:00,62.36,62.38,62.3,62.3,28700.0,54.2848,54.3023,54.2326,54.2326,28700.0
2012-07-24 11:45:00,62.31,62.38,62.3,62.37,9300.0,54.2413,54.3023,54.2326,54.2936,9300.0
2012-07-24 11:50:00,62.36,62.37,62.33,62.35,10000.0,54.2848,54.2936,54.2587,54.2761,10000.0
2012-07-24 11:55:00,62.35,62.37,62.29,62.32,11000.0,54.2761,54.2936,54.2239,54.25,11000.0
2012-07-24 12:00:00,62.31,62.31,62.13,62.13,44700.0,54.2413,54.2413,54.0846,54.0846,44700.0
2012-07-24 12:05:00,62.12,62.19,62.12,62.18,20600.0,54.0759,54.1369,54.0759,54.1282,20600.0
2012-07-24 12:10:00,62.19,62.23,62.19,62.2,19900.0,54.1369,54.1717,54.1369,54.1456,19900.0
2012-07-24 12:15:00,62.2,62.21,62.16,62.16,15000.0,54.1456,54.1543,54.1107,54.1107,15000.0
2012-07-24 12:20:00,62.16,62.16,62.0,62.03,19000.0,54.1107,54.1107,53.9715,53.9976,19000.0
2012-07-24 12:25:00,62.03,62.06,62.0,62.06,7200.0,53.9976,54.0237,53.9715,54.0237,7200.0
2012-07-24 12:30:00,62.07,62.08,62.05,62.08,43900.0,54.0324,54.0411,54.015,54.0411,43900.0
2012-07-24 12:35:00,62.07,62.15,62.06,62.13,25900.0,54.0324,54.102,54.0237,54.0846,25900.0
2012-07-24 12:40:00,62.14,62.17,62.12,62.17,95000.0,54.0933,54.1195,54.0759,54.1195,95000.0
2012-07-24 12:45:00,62.17,62.18,62.15,62.15,17700.0,54.1195,54.1282,54.102,54.102,17700.0
2012-07-24 12:50:00,62.14,62.17,62.12,62.16,20800.0,54.0933,54.1195,54.0759,54.1107,20800.0
2012-07-24 12:55:00,62.17,62.23,62.16,62.23,11300.0,54.1195,54.1717,54.1107,54.1717,11300.0
2012-07-24 13:00:00,62.21,62.22,62.16,62.18,9300.0,54.1543,54.163,54.1107,54.1282,9300.0
2012-07-24 13:05:00,62.16,62.18,62.15,62.16,7900.0,54.1107,54.1282,54.102,54.1107,7900.0
2012-07-24 13:10:00,62.16,62.23,62.14,62.23,7600.0,54.1107,54.1717,54.0933,54.1717,7600.0
2012-07-24 13:15:00,62.23,62.23,62.15,62.15,18100.0,54.1717,54.1717,54.102,54.102,18100.0
2012-07-24 13:20:00,62.15,62.16,62.14,62.15,4000.0,54.102,54.1107,54.0933,54.102,4000.0
2012-07-24 13:25:00,62.15,62.15,62.08,62.11,4300.0,54.102,54.102,54.0411,54.0672,4300.0
2012-07-24 13:30:00,62.1,62.11,62.07,62.09,9500.0,54.0585,54.0672,54.0324,54.0498,9500.0
2012-07-24 13:35:00,62.09,62.11,62.08,62.08,14500.0,54.0498,54.0672,54.0411,54.0411,14500.0
2012-07-24 13:40:00,62.07,62.09,62.06,62.06,18100.0,54.0324,54.0498,54.0237,54.0237,18100.0
2012-07-24 13:45:00,62.06,62.11,62.06,62.07,7700.0,54.0237,54.0672,54.0237,54.0324,7700.0
2012-07-24 13:50:00,62.06,62.18,62.06,62.16,6900.0,54.0237,54.1282,54.0237,54.1107,6900.0
2012-07-24 13:55:00,62.16,62.2,62.14,62.14,6200.0,54.1107,54.1456,54.0933,54.0933,6200.0
2012-07-24 14:00:00,62.13,62.13,62.09,62.1,14600.0,54.0846,54.0846,54.0498,54.0585,14600.0
2012-07-24 14:05:00,62.13,62.14,62.07,62.08,14900.0,54.0846,54.0933,54.0324,54.0411,14900.0
2012-07-24 14:10:00,62.07,62.09,62.07,62.09,6100.0,54.0324,54.0498,54.0324,54.0498,6100.0
2012-07-24 14:15:00,62.08,62.13,62.08,62.09,8400.0,54.0411,54.0846,54.0411,54.0498,8400.0
2012-07-24 14:20:00,62.1,62.1,62.06,62.06,10900.0,54.0585,54.0585,54.0237,54.0237,10900.0
2012-07-24 14:25:00,62.05,62.06,61.94,61.95,41200.0,54.015,54.0237,53.9192,53.9279,41200.0
2012-07-24 14:30:00,61.94,61.97,61.91,61.97,8100.0,53.9192,53.9453,53.8931,53.9453,8100.0
2012-07-24 14:35:00,61.97,62.04,61.97,62.03,44900.0,53.9453,54.0063,53.9453,53.9976,44900.0
2012-07-24 14:40:00,62.02,62.05,62.01,62.02,2800.0,53.9889,54.015,53.9802,53.9889,2800.0
2012-07-24 14:45:00,62.03,62.04,62.0,62.01,33400.0,53.9976,54.0063,53.9715,53.9802,33400.0
2012-07-24 14:50:00,62.0,62.0,61.96,61.96,14200.0,53.9715,53.9715,53.9366,53.9366,14200.0
2012-07-24 14:55:00,61.94,62.01,61.93,62.0,10500.0,53.9192,53.9802,53.9105,53.9715,10500.0
2012-07-24 15:00:00,61.99,61.99,61.96,61.98,14000.0,53.9628,53.9628,53.9366,53.9541,14000.0
2012-07-24 15:05:00,61.98,62.02,61.88,61.9,15000.0,53.9541,53.9889,53.867,53.8844,15000.0
2012-07-24 15:10:00,61.89,61.93,61.88,61.91,20700.0,53.8757,53.9105,53.867,53.8931,20700.0
2012-07-24 15:15:00,61.91,61.92,61.87,61.88,17000.0,53.8931,53.9018,53.8583,53.867,17000.0
2012-07-24 15:20:00,61.89,62.04,61.88,62.04,21000.0,53.8757,54.0063,53.867,54.0063,21000.0
2012-07-24 15:25:00,62.04,62.12,62.01,62.12,15300.0,54.0063,54.0759,53.9802,54.0759,15300.0
2012-07-24 15:30:00,62.13,62.14,62.07,62.1,20600.0,54.0846,54.0933,54.0324,54.0585,20600.0
2012-07-24 15:35:00,62.11,62.2,62.07,62.2,69000.0,54.0672,54.1456,54.0324,54.1456,69000.0
2012-07-24 15:40:00,62.2,62.24,62.14,62.14,14800.0,54.1456,54.1804,54.0933,54.0933,14800.0
2012-07-24 15:45:00,62.13,62.14,62.04,62.08,28800.0,54.0846,54.0933,54.0063,54.0411,28800.0
2012-07-24 15:50:00,62.07,62.26,62.03,62.23,69500.0,54.0324,54.1978,53.9976,54.1717,69500.0
2012-07-24 15:55:00,62.24,62.29,62.19,62.24,97800.0,54.1804,54.2239,54.1369,54.1804,97800.0
2012-07-25 09:30:00,62.29,62.35,62.21,62.35,74600.0,54.2239,54.2761,54.1543,54.2761,74600.0
2012-07-25 09:35:00,62.34,62.47,62.34,62.46,57200.0,54.2674,54.3806,54.2674,54.3719,57200.0
2012-07-25 09:40:00,62.47,62.47,62.38,62.38,32700.0,54.3806,54.3806,54.3023,54.3023,32700.0
2012-07-25 09:45:00,62.37,62.37,62.24,62.24,33900.0,54.2936,54.2936,54.1804,54.1804,33900.0
2012-07-25 09:50:00,62.24,62.24,62.18,62.2,23100.0,54.1804,54.1804,54.1282,54.1456,23100.0
2012-07-25 09:55:00,62.19,62.28,62.18,62.24,20700.0,54.1369,54.2152,54.1282,54.1804,20700.0
2012-07-25 10:00:00,62.22,62.23,62.08,62.09,39300.0,54.163,54.1717,54.0411,54.0498,39300.0
2012-07-25 10:05:00,62.08,62.13,62.05,62.07,16400.0,54.0411,54.0846,54.015,54.0324,16400.0
2012-07-25 10:10:00,62.07,62.14,62.01,62.13,31600.0,54.0324,54.0933,53.9802,54.0846,31600.0
2012-07-25 10:15:00,62.13,62.2,62.13,62.13,33900.0,54.0846,54.1456,54.0846,54.0846,33900.0
2012-07-25 10:20:00,62.14,62.18,62.02,62.06,32700.0,54.0933,54.1282,53.9889,54.0237,32700.0
2012-07-25 10:25:00,62.08,62.1,62.02,62.1,28500.0,54.0411,54.0585,53.9889,54.0585,28500.0
2012-07-25 10:30:00,62.09,62.09,62.01,62.03,15400.0,54.0498,54.0498,53.9802,53.9976,15400.0
2012-07-25 10:35:00,62.02,62.05,62.01,62.04,22600.0,53.9889,54.015,53.9802,54.0063,22600.0
2012-07-25 10:40:00,62.05,62.11,62.04,62.1,7000.0,54.015,54.0672,54.0063,54.0585,7000.0
2012-07-25 10:45:00,62.06,62.08,61.99,62.01,8700.0,54.0237,54.0411,53.9628,53.9802,8700.0
2012-07-25 10:50:00,62.01,62.02,61.88,61.88,14000.0,53.9802,53.9889,53.867,53.867,14000.0
2012-07-25 10:55:00,61.9,61.91,61.83,61.87,10800.0,53.8844,53.8931,53.8235,53.8583,10800.0
2012-07-25 11:00:00,61.87,61.92,61.87,61.91,19500.0,53.8583,53.9018,53.8583,53.8931,19500.0
2012-07-25 11:05:00,61.92,61.95,61.89,61.94,10300.0,53.9018,53.9279,53.8757,53.9192,10300.0
2012-07-25 11:10:00,61.95,62.01,61.95,61.99,19200.0,53.9279,53.9802,53.9279,53.9628,19200.0
2012-07-25 11:15:00,62.03,62.08,62.0,62.03,18000.0,53.9976,54.0411,53.9715,53.9976,18000.0
2012-07-25 11:20:00,62.03,62.07,61.99,61.99,20600.0,53.9976,54.0324,53.9628,53.9628,20600.0
2012-07-25 11:25:00,61.99,62.04,61.99,62.0,12600.0,53.9628,54.0063,53.9628,53.9715,12600.0
2012-07-25 11:30:00,62.0,62.02,62.0,62.0,7400.0,53.9715,53.9889,53.9715,53.9715,7400.0
2012-07-25 11:35:00,62.01,62.09,61.99,62.08,29300.0,53.9802,54.0498,53.9628,54.0411,29300.0
2012-07-25 11:40:00,62.08,62.08,62.0,62.0,21000.0,54.0411,54.0411,53.9715,53.9715,21000.0
2012-07-25 11:45:00,62.01,62.04,61.97,61.98,225500.0,53.9802,54.0063,53.9453,53.9541,225500.0
2012-07-25 11:50:00,61.99,62.05,61.98,62.05,65400.0,53.9628,54.015,53.9541,54.015,65400.0
2012-07-25 11:55:00,62.05,62.05,62.02,62.03,70300.0,54.015,54.015,53.9889,53.9976,70300.0
2012-07-25 12:00:00,62.04,62.09,62.04,62.09,114500.0,54.0063,54.0498,54.0063,54.0498,114500.0
2012-07-25 12:05:00,62.08,62.09,62.05,62.05,29000.0,54.0411,54.0498,54.015,54.015,29000.0
2012-07-25 12:10:00,62.05,62.06,61.99,61.99,10200.0,54.015,54.0237,53.9628,53.9628,10200.0
2012-07-25 12:15:00,62.01,62.02,61.97,61.97,74300.0,53.9802,53.9889,53.9453,53.9453,74300.0
2012-07-25 12:20:00,61.98,62.03,61.98,62.01,24300.0,53.9541,53.9976,53.9541,53.9802,24300.0
2012-07-25 12:25:00,62.0,62.01,61.98,61.99,5700.0,53.9715,53.9802,53.9541,53.9628,5700.0
2012-07-25 12:30:00,61.99,62.04,61.99,62.01,15500.0,53.9628,54.0063,53.9628,53.9802,15500.0
2012-07-25 12:35:00,62.01,62.06,62.01,62.06,8500.0,53.9802,54.0237,53.9802,54.0237,8500.0
2012-07-25 12:40:00,62.05,62.06,62.04,62.06,800.0,54.015,54.0237,54.0063,54.0237,800.0
2012-07-25 12:45:00,62.07,62.13,62.07,62.09,14100.0,54.0324,54.0846,54.0324,54.0498,14100.0
2012-07-25 12:50:00,62.09,62.09,62.08,62.08,3500.0,54.0498,54.0498,54.0411,54.0411,3500.0
2012-07-25 12:55:00,62.08,62.1,62.07,62.08,12800.0,54.0411,54.0585,54.0324,54.0411,12800.0
2012-07-25 13:00:00,62.08,62.17,62.08,62.13,11200.0,54.0411,54.1195,54.0411,54.0846,11200.0
2012-07-25 13:05:00,62.12,62.16,62.12,62.16,4300.0,54.0759,54.1107,54.0759,54.1107,4300.0
2012-07-25 13:10:00,62.17,62.19,62.17,62.19,2100.0,54.1195,54.1369,54.1195,54.1369,2100.0
2012-07-25 13:15:00,62.21,62.22,62.19,62.22,8200.0,54.1543,54.163,54.1369,54.163,8200.0
2012-07-25 13:20:00,62.21,62.28,62.21,62.26,36700.0,54.1543,54.2152,54.1543,54.1978,36700.0
2012-07-25 13:25:00,62.26,62.28,62.25,62.28,16400.0,54.1978,54.2152,54.1891,54.2152,16400.0
2012-07-25 13:30:00,62.29,62.29,62.25,62.28,8800.0,54.2239,54.2239,54.1891,54.2152,8800.0
2012-07-25 13:35:00,62.29,62.41,62.29,62.39,19800.0,54.2239,54.3284,54.2239,54.311,19800.0
2012-07-25 13:40:00,62.38,62.38,62.35,62.36,10400.0,54.3023,54.3023,54.2761,54.2848,10400.0
2012-07-25 13:45:00,62.37,62.38,62.29,62.3,66100.0,54.2936,54.3023,54.2239,54.2326,66100.0
2012-07-25 13:50:00,62.3,62.35,62.3,62.33,49500.0,54.2326,54.2761,54.2326,54.2587,49500.0
2012-07-25 13:55:00,62.34,62.37,62.34,62.37,9300.0,54.2674,54.2936,54.2674,54.2936,9300.0
2012-07-25 14:00:00,62.38,62.38,62.28,62.28,19100.0,54.3023,54.3023,54.2152,54.2152,19100.0
2012-07-25 14:05:00,62.29,62.32,62.27,62.3,40800.0,54.2239,54.25,54.2065,54.2326,40800.0
2012-07-25 14:10:00,62.3,62.35,62.29,62.35,4800.0,54.2326,54.2761,54.2239,54.2761,4800.0
2012-07-25 14:15:00,62.35,62.35,62.31,62.31,6000.0,54.2761,54.2761,54.2413,54.2413,6000.0
2012-07-25 14:20:00,62.32,62.41,62.32,62.4,17600.0,54.25,54.3284,54.25,54.3197,17600.0
2012-07-25 14:25:00,62.41,62.41,62.37,62.39,2800.0,54.3284,54.3284,54.2936,54.311,2800.0
2012-07-25 14:30:00,62.38,62.38,62.36,62.38,4900.0,54.3023,54.3023,54.2848,54.3023,4900.0
2012-07-25 14:35:00,62.38,62.44,62.38,62.41,14900.0,54.3023,54.3545,54.3023,54.3284,14900.0
2012-07-25 14:40:00,62.39,62.43,62.37,62.39,8600.0,54.311,54.3458,54.2936,54.311,8600.0
2012-07-25 14:45:00,62.39,62.42,62.37,62.4,11000.0,54.311,54.3371,54.2936,54.3197,11000.0
2012-07-25 14:50:00,62.41,62.43,62.41,62.43,25600.0,54.3284,54.3458,54.3284,54.3458,25600.0
2012-07-25 14:55:00,62.41,62.42,62.39,62.39,17500.0,54.3284,54.3371,54.311,54.311,17500.0
2012-07-25 15:00:00,62.34,62.36,62.34,62.34,7700.0,54.2674,54.2848,54.2674,54.2674,7700.0
2012-07-25 15:05:00,62.33,62.37,62.32,62.34,21500.0,54.2587,54.2936,54.25,54.2674,21500.0
2012-07-25 15:10:00,62.35,62.35,62.23,62.23,22100.0,54.2761,54.2761,54.1717,54.1717,22100.0
2012-07-25 15:15:00,62.23,62.24,62.2,62.2,19100.0,54.1717,54.1804,54.1456,54.1456,19100.0
2012-07-25 15:20:00,62.19,62.19,62.13,62.17,8700.0,54.1369,54.1369,54.0846,54.1195,8700.0
2012-07-25 15:25:00,62.17,62.18,62.12,62.18,15600.0,54.1195,54.1282,54.0759,54.1282,15600.0
2012-07-25 15:30:00,62.19,62.19,62.09,62.1,22700.0,54.1369,54.1369,54.0498,54.0585,22700.0
2012-07-25 15:35:00,62.1,62.13,62.1,62.13,16600.0,54.0585,54.0846,54.0585,54.0846,16600.0
2012-07-25 15:40:00,62.13,62.16,62.05,62.11,14000.0,54.0846,54.1107,54.015,54.0672,14000.0
2012-07-25 15:45:00,62.11,62.16,62.04,62.12,33900.0,54.0672,54.1107,54.0063,54.0759,33900.0
2012-07-25 15:50:00,62.11,62.11,62.05,62.09,73000.0,54.0672,54.0672,54.015,54.0498,73000.0
2012-07-25 15:55:00,62.1,62.14,62.07,62.14,67200.0,54.0585,54.0933,54.0324,54.0933,67200.0
2012-07-26 09:30:00,63.07,63.26,63.01,63.23,89300.0,54.9029,55.0683,54.8507,55.0422,89300.0
2012-07-26 09:35:00,63.23,63.26,63.21,63.25,65900.0,55.0422,55.0683,55.0248,55.0596,65900.0
2012-07-26 09:40:00,63.25,63.26,63.19,63.19,78100.0,55.0596,55.0683,55.0074,55.0074,78100.0
2012-07-26 09:45:00,63.19,63.19,63.12,63.12,92000.0,55.0074,55.0074,54.9464,54.9464,92000.0
2012-07-26 09:50:00,63.13,63.18,63.13,63.18,30200.0,54.9551,54.9987,54.9551,54.9987,30200.0
2012-07-26 09:55:00,63.2,63.22,63.12,63.13,36500.0,55.0161,55.0335,54.9464,54.9551,36500.0
2012-07-26 10:00:00,63.09,63.17,63.09,63.14,37300.0,54.9203,54.99,54.9203,54.9638,37300.0
2012-07-26 10:05:00,63.14,63.28,63.14,63.26,41100.0,54.9638,55.0857,54.9638,55.0683,41100.0
2012-07-26 10:10:00,63.25,63.27,63.16,63.17,7300.0,55.0596,55.077,54.9813,54.99,7300.0
2012-07-26 10:15:00,63.16,63.21,63.12,63.14,42200.0,54.9813,55.0248,54.9464,54.9638,42200.0
2012-07-26 10:20:00,63.13,63.17,63.11,63.17,20400.0,54.9551,54.99,54.9377,54.99,20400.0
2012-07-26 10:25:00,63.22,63.23,63.15,63.15,29500.0,55.0335,55.0422,54.9725,54.9725,29500.0
2012-07-26 10:30:00,63.17,63.2,63.08,63.08,29800.0,54.99,55.0161,54.9116,54.9116,29800.0
2012-07-26 10:35:00,63.07,63.08,62.98,63.0,27800.0,54.9029,54.9116,54.8246,54.842,27800.0
2012-07-26 10:40:00,63.0,63.02,62.92,62.93,46700.0,54.842,54.8594,54.7723,54.781,46700.0
2012-07-26 10:45:00,62.94,62.95,62.91,62.94,37900.0,54.7897,54.7984,54.7636,54.7897,37900.0
2012-07-26 10:50:00,62.95,62.95,62.89,62.9,25800.0,54.7984,54.7984,54.7462,54.7549,25800.0
2012-07-26 10:55:00,62.89,62.97,62.88,62.97,31600.0,54.7462,54.8159,54.7375,54.8159,31600.0
2012-07-26 11:00:00,62.97,62.99,62.94,62.95,75000.0,54.8159,54.8333,54.7897,54.7984,75000.0
2012-07-26 11:05:00,62.94,62.94,62.83,62.87,42800.0,54.7897,54.7897,54.694,54.7288,42800.0
2012-07-26 11:10:00,62.87,62.92,62.86,62.9,45900.0,54.7288,54.7723,54.7201,54.7549,45900.0
2012-07-26 11:15:00,62.9,62.94,62.87,62.93,38400.0,54.7549,54.7897,54.7288,54.781,38400.0
2012-07-26 11:20:00,62.93,62.93,62.85,62.88,31700.0,54.781,54.781,54.7114,54.7375,31700.0
2012-07-26 11:25:00,62.85,62.89,62.8,62.89,22400.0,54.7114,54.7462,54.6679,54.7462,22400.0
2012-07-26 11:30:00,62.9,62.93,62.88,62.89,49200.0,54.7549,54.781,54.7375,54.7462,49200.0
2012-07-26 11:35:00,62.89,62.89,62.85,62.86,15900.0,54.7462,54.7462,54.7114,54.7201,15900.0
2012-07-26 11:40:00,62.85,62.86,62.77,62.78,33700.0,54.7114,54.7201,54.6418,54.6505,33700.0
2012-07-26 11:45:00,62.78,62.78,62.72,62.77,29400.0,54.6505,54.6505,54.5982,54.6418,29400.0
2012-07-26 11:50:00,62.77,62.77,62.74,62.75,32800.0,54.6418,54.6418,54.6156,54.6243,32800.0
2012-07-26 11:55:00,62.75,62.8,62.75,62.79,15900.0,54.6243,54.6679,54.6243,54.6592,15900.0
2012-07-26 12:00:00,62.78,62.8,62.75,62.75,47900.0,54.6505,54.6679,54.6243,54.6243,47900.0
2012-07-26 12:05:00,62.75,62.78,62.71,62.77,14200.0,54.6243,54.6505,54.5895,54.6418,14200.0
2012-07-26 12:10:00,62.79,62.84,62.77,62.82,12400.0,54.6592,54.7027,54.6418,54.6853,12400.0
2012-07-26 12:15:00,62.82,62.85,62.81,62.84,6800.0,54.6853,54.7114,54.6766,54.7027,6800.0
2012-07-26 12:20:00,62.84,62.88,62.82,62.87,8800.0,54.7027,54.7375,54.6853,54.7288,8800.0
2012-07-26 12:25:00,62.85,62.89,62.84,62.86,17600.0,54.7114,54.7462,54.7027,54.7201,17600.0
2012-07-26 12:30:00,62.86,62.87,62.84,62.86,13000.0,54.7201,54.7288,54.7027,54.7201,13000.0
2012-07-26 12:35:00,62.84,62.88,62.83,62.87,7600.0,54.7027,54.7375,54.694,54.7288,7600.0
2012-07-26 12:40:00,62.87,62.89,62.85,62.86,12800.0,54.7288,54.7462,54.7114,54.7201,12800.0
2012-07-26 12:45:00,62.84,62.86,62.84,62.85,5100.0,54.7027,54.7201,54.7027,54.7114,5100.0
2012-07-26 12:50:00,62.85,62.85,62.8,62.84,10700.0,54.7114,54.7114,54.6679,54.7027,10700.0
2012-07-26 12:55:00,62.87,62.95,62.87,62.94,13700.0,54.7288,54.7984,54.7288,54.7897,13700.0
2012-07-26 13:00:00,62.92,62.98,62.91,62.97,27400.0,54.7723,54.8246,54.7636,54.8159,27400.0
2012-07-26 13:05:00,62.97,62.99,62.95,62.96,8900.0,54.8159,54.8333,54.7984,54.8072,8900.0
2012-07-26 13:10:00,62.96,62.96,62.94,62.95,5300.0,54.8072,54.8072,54.7897,54.7984,5300.0
2012-07-26 13:15:00,62.95,62.97,62.93,62.93,8700.0,54.7984,54.8159,54.781,54.781,8700.0
2012-07-26 13:20:00,62.94,62.96,62.93,62.95,11000.0,54.7897,54.8072,54.781,54.7984,11000.0
2012-07-26 13:25:00,62.98,63.06,62.97,63.04,11700.0,54.8246,54.8942,54.8159,54.8768,11700.0
2012-07-26 13:30:00,63.04,63.07,63.01,63.03,14100.0,54.8768,54.9029,54.8507,54.8681,14100.0
2012-07-26 13:35:00,63.02,63.05,63.01,63.04,17700.0,54.8594,54.8855,54.8507,54.8768,17700.0
2012-07-26 13:40:00,63.03,63.03,63.0,63.0,7600.0,54.8681,54.8681,54.842,54.842,7600.0
2012-07-26 13:45:00,63.0,63.0,62.98,62.99,7500.0,54.842,54.842,54.8246,54.8333,7500.0
2012-07-26 13:50:00,62.98,62.98,62.92,62.95,51500.0,54.8246,54.8246,54.7723,54.7984,51500.0
2012-07-26 13:55:00,62.94,62.96,62.93,62.93,13000.0,54.7897,54.8072,54.781,54.781,13000.0
2012-07-26 14:00:00,62.93,62.98,62.93,62.97,10300.0,54.781,54.8246,54.781,54.8159,10300.0
2012-07-26 14:05:00,62.99,63.01,62.98,63.01,15600.0,54.8333,54.8507,54.8246,54.8507,15600.0
2012-07-26 14:10:00,62.99,63.01,62.95,62.96,28100.0,54.8333,54.8507,54.7984,54.8072,28100.0
2012-07-26 14:15:00,62.96,62.98,62.94,62.95,188200.0,54.8072,54.8246,54.7897,54.7984,188200.0
2012-07-26 14:20:00,62.94,62.97,62.93,62.96,46600.0,54.7897,54.8159,54.781,54.8072,46600.0
2012-07-26 14:25:00,62.95,63.0,62.95,63.0,134700.0,54.7984,54.842,54.7984,54.842,134700.0
2012-07-26 14:30:00,62.99,62.99,62.92,62.92,464100.0,54.8333,54.8333,54.7723,54.7723,464100.0
2012-07-26 14:35:00,62.93,63.0,62.93,62.99,101300.0,54.781,54.842,54.781,54.8333,101300.0
2012-07-26 14:40:00,62.99,63.01,62.98,62.98,175600.0,54.8333,54.8507,54.8246,54.8246,175600.0
2012-07-26 14:45:00,62.98,63.03,62.97,63.02,78000.0,54.8246,54.8681,54.8159,54.8594,78000.0
2012-07-26 14:50:00,63.03,63.1,63.01,63.09,469600.0,54.8681,54.929,54.8507,54.9203,469600.0
2012-07-26 14:55:00,63.09,63.1,63.05,63.05,42900.0,54.9203,54.929,54.8855,54.8855,42900.0
2012-07-26 15:00:00,63.05,63.07,63.03,63.05,170500.0,54.8855,54.9029,54.8681,54.8855,170500.0
2012-07-26 15:05:00,63.05,63.06,63.02,63.04,137800.0,54.8855,54.8942,54.8594,54.8768,137800.0
2012-07-26 15:10:00,63.05,63.08,63.05,63.08,189700.0,54.8855,54.9116,54.8855,54.9116,189700.0
2012-07-26 15:15:00,63.08,63.08,63.04,63.04,80500.0,54.9116,54.9116,54.8768,54.8768,80500.0
2012-07-26 15:20:00,63.04,63.05,63.01,63.03,79500.0,54.8768,54.8855,54.8507,54.8681,79500.0
2012-07-26 15:25:00,63.03,63.11,63.03,63.11,108200.0,54.8681,54.9377,54.8681,54.9377,108200.0
2012-07-26 15:30:00,63.1,63.12,63.05,63.12,702100.0,54.929,54.9464,54.8855,54.9464,702100.0
2012-07-26 15:35:00,63.12,63.17,63.1,63.16,647400.0,54.9464,54.99,54.929,54.9813,647400.0
2012-07-26 15:40:00,63.16,63.22,63.16,63.21,66600.0,54.9813,55.0335,54.9813,55.0248,66600.0
2012-07-26 15:45:00,63.21,63.25,63.16,63.17,37800.0,55.0248,55.0596,54.9813,54.99,37800.0
2012-07-26 15:50:00,63.18,63.18,63.11,63.15,35300.0,54.9987,54.9987,54.9377,54.9725,35300.0
2012-07-26 15:55:00,63.16,63.18,63.1,63.11,69600.0,54.9813,54.9987,54.929,54.9377,69600.0
2012-07-27 09:30:00,63.49,63.51,63.42,63.46,138800.0,55.2685,55.2859,55.2076,55.2424,138800.0
2012-07-27 09:35:00,63.48,63.58,63.48,63.52,57400.0,55.2598,55.3469,55.2598,55.2946,57400.0
2012-07-27 09:40:00,63.5,63.5,63.41,63.44,37700.0,55.2772,55.2772,55.1989,55.225,37700.0
2012-07-27 09:45:00,63.43,63.51,63.4,63.51,31200.0,55.2163,55.2859,55.1902,55.2859,31200.0
2012-07-27 09:50:00,63.49,63.61,63.47,63.58,19600.0,55.2685,55.373,55.2511,55.3469,19600.0
2012-07-27 09:55:00,63.57,63.64,63.57,63.64,26500.0,55.3382,55.3991,55.3382,55.3991,26500.0
2012-07-27 10:00:00,63.64,63.72,63.62,63.67,54400.0,55.3991,55.4687,55.3817,55.4252,54400.0
2012-07-27 10:05:00,63.66,63.67,63.61,63.61,22700.0,55.4165,55.4252,55.373,55.373,22700.0
2012-07-27 10:10:00,63.61,63.63,63.6,63.61,18100.0,55.373,55.3904,55.3643,55.373,18100.0
2012-07-27 10:15:00,63.61,63.66,63.61,63.64,11400.0,55.373,55.4165,55.373,55.3991,11400.0
2012-07-27 10:20:00,63.63,63.68,63.59,63.61,10500.0,55.3904,55.4339,55.3556,55.373,10500.0
2012-07-27 10:25:00,63.65,63.66,63.62,63.62,13800.0,55.4078,55.4165,55.3817,55.3817,13800.0
2012-07-27 10:30:00,63.63,63.68,63.62,63.63,21700.0,55.3904,55.4339,55.3817,55.3904,21700.0
2012-07-27 10:35:00,63.64,63.65,63.63,63.65,10500.0,55.3991,55.4078,55.3904,55.4078,10500.0
2012-07-27 10:40:00,63.66,63.68,63.65,63.68,6300.0,55.4165,55.4339,55.4078,55.4339,6300.0
2012-07-27 10:45:00,63.72,63.76,63.72,63.73,34700.0,55.4687,55.5036,55.4687,55.4774,34700.0
2012-07-27 10:50:00,63.73,63.74,63.71,63.74,30200.0,55.4774,55.4861,55.46,55.4861,30200.0
2012-07-27 10:55:00,63.74,63.86,63.74,63.83,41200.0,55.4861,55.5906,55.4861,55.5645,41200.0
2012-07-27 11:00:00,63.85,63.89,63.84,63.88,38700.0,55.5819,55.6167,55.5732,55.608,38700.0
2012-07-27 11:05:00,63.87,63.9,63.84,63.86,77800.0,55.5993,55.6254,55.5732,55.5906,77800.0
2012-07-27 11:10:00,63.86,63.86,63.81,63.81,27400.0,55.5906,55.5906,55.5471,55.5471,27400.0
2012-07-27 11:15:00,63.82,63.89,63.82,63.88,106500.0,55.5558,55.6167,55.5558,55.608,106500.0
2012-07-27 11:20:00,63.89,63.92,63.88,63.91,43900.0,55.6167,55.6428,55.608,55.6341,43900.0
2012-07-27 11:25:00,63.91,63.92,63.85,63.86,14900.0,55.6341,55.6428,55.5819,55.5906,14900.0
2012-07-27 11:30:00,63.85,63.91,63.84,63.89,17600.0,55.5819,55.6341,55.5732,55.6167,17600.0
2012-07-27 11:35:00,63.89,63.89,63.83,63.84,18700.0,55.6167,55.6167,55.5645,55.5732,18700.0
2012-07-27 11:40:00,63.84,63.88,63.83,63.84,67600.0,55.5732,55.608,55.5645,55.5732,67600.0
2012-07-27 11:45:00,63.84,63.87,63.83,63.85,14900.0,55.5732,55.5993,55.5645,55.5819,14900.0
2012-07-27 11:50:00,63.84,63.89,63.84,63.89,392000.0,55.5732,55.6167,55.5732,55.6167,392000.0
2012-07-27 11:55:00,63.89,63.91,63.89,63.91,30200.0,55.6167,55.6341,55.6167,55.6341,30200.0
2012-07-27 12:00:00,63.91,63.92,63.87,63.89,54300.0,55.6341,55.6428,55.5993,55.6167,54300.0
2012-07-27 12:05:00,63.91,63.91,63.88,63.89,63700.0,55.6341,55.6341,55.608,55.6167,63700.0
2012-07-27 12:10:00,63.89,63.93,63.88,63.91,67500.0,55.6167,55.6515,55.608,55.6341,67500.0
2012-07-27 12:15:00,63.91,63.91,63.89,63.89,19100.0,55.6341,55.6341,55.6167,55.6167,19100.0
2012-07-27 12:20:00,63.9,63.93,63.89,63.93,22100.0,55.6254,55.6515,55.6167,55.6515,22100.0
2012-07-27 12:25:00,63.94,63.96,63.94,63.96,7000.0,55.6602,55.6777,55.6602,55.6777,7000.0
2012-07-27 12:30:00,63.96,64.03,63.96,64.01,14700.0,55.6777,55.7386,55.6777,55.7212,14700.0
2012-07-27 12:35:00,64.0,64.02,63.97,63.98,8500.0,55.7125,55.7299,55.6864,55.6951,8500.0
2012-07-27 12:40:00,63.97,63.99,63.97,63.98,11500.0,55.6864,55.7038,55.6864,55.6951,11500.0
2012-07-27 12:45:00,63.99,64.0,63.98,63.99,29800.0,55.7038,55.7125,55.6951,55.7038,29800.0
2012-07-27 12:50:00,63.99,63.99,63.97,63.98,12900.0,55.7038,55.7038,55.6864,55.6951,12900.0
2012-07-27 12:55:00,63.98,64.0,63.97,63.99,4600.0,55.6951,55.7125,55.6864,55.7038,4600.0
2012-07-27 13:00:00,64.0,64.03,63.99,64.03,26300.0,55.7125,55.7386,55.7038,55.7386,26300.0
2012-07-27 13:05:00,64.04,64.04,64.02,64.02,14100.0,55.7473,55.7473,55.7299,55.7299,14100.0
2012-07-27 13:10:00,64.01,64.02,64.0,64.02,10200.0,55.7212,55.7299,55.7125,55.7299,10200.0
2012-07-27 13:15:00,64.01,64.03,64.01,64.03,20000.0,55.7212,55.7386,55.7212,55.7386,20000.0
2012-07-27 13:20:00,64.03,64.04,64.0,64.01,22000.0,55.7386,55.7473,55.7125,55.7212,22000.0
2012-07-27 13:25:00,64.01,64.29,64.01,64.29,93500.0,55.7212,55.9649,55.7212,55.9649,93500.0
2012-07-27 13:30:00,64.31,64.42,64.31,64.33,32300.0,55.9823,56.0781,55.9823,55.9997,32300.0
2012-07-27 13:35:00,64.34,64.52,64.34,64.48,38800.0,56.0085,56.1651,56.0085,56.1303,38800.0
2012-07-27 13:40:00,64.48,64.51,64.37,64.41,17000.0,56.1303,56.1564,56.0346,56.0694,17000.0
2012-07-27 13:45:00,64.39,64.39,64.29,64.3,42100.0,56.052,56.052,55.9649,55.9736,42100.0
2012-07-27 13:50:00,64.28,64.33,64.27,64.33,15500.0,55.9562,55.9997,55.9475,55.9997,15500.0
2012-07-27 13:55:00,64.35,64.37,64.32,64.34,19900.0,56.0172,56.0346,55.991,56.0085,19900.0
2012-07-27 14:00:00,64.34,64.34,64.28,64.33,24400.0,56.0085,56.0085,55.9562,55.9997,24400.0
2012-07-27 14:05:00,64.32,64.39,64.31,64.34,41700.0,55.991,56.052,55.9823,56.0085,41700.0
2012-07-27 14:10:00,64.32,64.32,64.25,64.25,16400.0,55.991,55.991,55.9301,55.9301,16400.0
2012-07-27 14:15:00,64.24,64.31,64.24,64.26,182900.0,55.9214,55.9823,55.9214,55.9388,182900.0
2012-07-27 14:20:00,64.25,64.27,64.21,64.23,14800.0,55.9301,55.9475,55.8953,55.9127,14800.0
2012-07-27 14:25:00,64.22,64.27,64.22,64.26,10900.0,55.904,55.9475,55.904,55.9388,10900.0
2012-07-27 14:30:00,64.26,64.32,64.23,64.31,20000.0,55.9388,55.991,55.9127,55.9823,20000.0
2012-07-27 14:35:00,64.31,64.31,64.28,64.29,16100.0,55.9823,55.9823,55.9562,55.9649,16100.0
2012-07-27 14:40:00,64.29,64.34,64.28,64.31,16900.0,55.9649,56.0085,55.9562,55.9823,16900.0
2012-07-27 14:45:00,64.31,64.32,64.3,64.31,13400.0,55.9823,55.991,55.9736,55.9823,13400.0
2012-07-27 14:50:00,64.31,64.36,64.3,64.36,12400.0,55.9823,56.0259,55.9736,56.0259,12400.0
2012-07-27 14:55:00,64.36,64.36,64.32,64.34,36400.0,56.0259,56.0259,55.991,56.0085,36400.0
2012-07-27 15:00:00,64.34,64.37,64.33,64.37,12100.0,56.0085,56.0346,55.9997,56.0346,12100.0
2012-07-27 15:05:00,64.36,64.45,64.36,64.45,35200.0,56.0259,56.1042,56.0259,56.1042,35200.0
2012-07-27 15:10:00,64.45,64.45,64.42,64.43,60700.0,56.1042,56.1042,56.0781,56.0868,60700.0
2012-07-27 15:15:00,64.43,64.47,64.43,64.44,23300.0,56.0868,56.1216,56.0868,56.0955,23300.0
2012-07-27 15:20:00,64.44,64.45,64.39,64.41,43400.0,56.0955,56.1042,56.052,56.0694,43400.0
2012-07-27 15:25:00,64.42,64.47,64.41,64.46,18600.0,56.0781,56.1216,56.0694,56.1129,18600.0
2012-07-27 15:30:00,64.46,64.5,64.44,64.48,31800.0,56.1129,56.1477,56.0955,56.1303,31800.0
2012-07-27 15:35:00,64.48,64.5,64.41,64.44,34800.0,56.1303,56.1477,56.0694,56.0955,34800.0
2012-07-27 15:40:00,64.44,64.47,64.43,64.46,35300.0,56.0955,56.1216,56.0868,56.1129,35300.0
2012-07-27 15:45:00,64.47,64.5,64.45,64.45,16200.0,56.1216,56.1477,56.1042,56.1042,16200.0
2012-07-27 15:50:00,64.46,64.46,64.3,64.33,48200.0,56.1129,56.1129,55.9736,55.9997,48200.0
2012-07-27 15:55:00,64.34,64.37,64.29,64.37,42800.0,56.0085,56.0346,55.9649,56.0346,42800.0
2012-07-30 09:30:00,64.34,64.54,64.3,64.52,31600.0,56.0085,56.1826,55.9736,56.1651,31600.0
2012-07-30 09:35:00,64.5,64.56,64.49,64.49,10000.0,56.1477,56.2,56.139,56.139,10000.0
2012-07-30 09:40:00,64.49,64.5,64.43,64.5,7300.0,56.139,56.1477,56.0868,56.1477,7300.0
2012-07-30 09:45:00,64.49,64.5,64.42,64.46,7900.0,56.139,56.1477,56.0781,56.1129,7900.0
2012-07-30 09:50:00,64.48,64.48,64.41,64.42,8900.0,56.1303,56.1303,56.0694,56.0781,8900.0
2012-07-30 09:55:00,64.47,64.57,64.47,64.55,9600.0,56.1216,56.2087,56.1216,56.1913,9600.0
2012-07-30 10:00:00,64.57,64.61,64.53,64.58,11500.0,56.2087,56.2435,56.1738,56.2174,11500.0
2012-07-30 10:05:00,64.59,64.61,64.51,64.53,5800.0,56.2261,56.2435,56.1564,56.1738,5800.0
2012-07-30 10:10:00,64.55,64.61,64.53,64.56,6400.0,56.1913,56.2435,56.1738,56.2,6400.0
2012-07-30 10:15:00,64.55,64.57,64.49,64.53,9500.0,56.1913,56.2087,56.139,56.1738,9500.0
2012-07-30 10:20:00,64.52,64.64,64.51,64.63,9900.0,56.1651,56.2696,56.1564,56.2609,9900.0
2012-07-30 10:25:00,64.64,64.69,64.62,64.63,8800.0,56.2696,56.3131,56.2522,56.2609,8800.0
2012-07-30 10:30:00,64.6,64.61,64.54,64.54,24800.0,56.2348,56.2435,56.1826,56.1826,24800.0
2012-07-30 10:35:00,64.53,64.58,64.51,64.54,5500.0,56.1738,56.2174,56.1564,56.1826,5500.0
2012-07-30 10:40:00,64.54,64.55,64.48,64.5,15100.0,56.1826,56.1913,56.1303,56.1477,15100.0
2012-07-30 10:45:00,64.51,64.51,64.42,64.44,38300.0,56.1564,56.1564,56.0781,56.0955,38300.0
2012-07-30 10:50:00,64.44,64.48,64.44,64.46,48900.0,56.0955,56.1303,56.0955,56.1129,48900.0
2012-07-30 10:55:00,64.45,64.45,64.34,64.34,36600.0,56.1042,56.1042,56.0085,56.0085,36600.0
2012-07-30 11:00:00,64.37,64.41,64.36,64.41,5500.0,56.0346,56.0694,56.0259,56.0694,5500.0
2012-07-30 11:05:00,64.41,64.44,64.4,64.42,27400.0,56.0694,56.0955,56.0607,56.0781,27400.0
2012-07-30 11:10:00,64.42,64.46,64.42,64.43,12000.0,56.0781,56.1129,56.0781,56.0868,12000.0
2012-07-30 11:15:00,64.42,64.42,64.29,64.29,18100.0,56.0781,56.0781,55.9649,55.9649,18100.0
2012-07-30 11:20:00,64.27,64.28,64.22,64.24,27800.0,55.9475,55.9562,55.904,55.9214,27800.0
2012-07-30 11:25:00,64.26,64.26,64.24,64.25,4500.0,55.9388,55.9388,55.9214,55.9301,4500.0
2012-07-30 11:30:00,64.25,64.27,64.23,64.23,6800.0,55.9301,55.9475,55.9127,55.9127,6800.0
2012-07-30 11:35:00,64.21,64.24,64.21,64.23,9500.0,55.8953,55.9214,55.8953,55.9127,9500.0
2012-07-30 11:40:00,64.19,64.2,64.16,64.17,7700.0,55.8779,55.8866,55.8518,55.8605,7700.0
2012-07-30 11:45:00,64.2,64.23,64.2,64.23,5100.0,55.8866,55.9127,55.8866,55.9127,5100.0
2012-07-30 11:50:00,64.22,64.23,64.2,64.23,3100.0,55.904,55.9127,55.8866,55.9127,3100.0
2012-07-30 11:55:00,64.23,64.25,64.23,64.25,2400.0,55.9127,55.9301,55.9127,55.9301,2400.0
2012-07-30 12:00:00,64.24,64.26,64.21,64.23,12700.0,55.9214,55.9388,55.8953,55.9127,12700.0
2012-07-30 12:05:00,64.2,64.22,64.17,64.22,14800.0,55.8866,55.904,55.8605,55.904,14800.0
2012-07-30 12:10:00,64.21,64.23,64.21,64.23,16700.0,55.8953,55.9127,55.8953,55.9127,16700.0
2012-07-30 12:15:00,64.23,64.25,64.16,64.19,24600.0,55.9127,55.9301,55.8518,55.8779,24600.0
2012-07-30 12:20:00,64.19,64.23,64.19,64.22,4800.0,55.8779,55.9127,55.8779,55.904,4800.0
2012-07-30 12:25:00,64.21,64.24,64.2,64.23,4700.0,55.8953,55.9214,55.8866,55.9127,4700.0
2012-07-30 12:30:00,64.23,64.23,64.2,64.23,4200.0,55.9127,55.9127,55.8866,55.9127,4200.0
2012-07-30 12:35:00,64.21,64.24,64.2,64.24,9200.0,55.8953,55.9214,55.8866,55.9214,9200.0
2012-07-30 12:40:00,64.25,64.32,64.25,64.31,3400.0,55.9301,55.991,55.9301,55.9823,3400.0
2012-07-30 12:45:00,64.31,64.33,64.27,64.27,15700.0,55.9823,55.9997,55.9475,55.9475,15700.0
2012-07-30 12:50:00,64.26,64.34,64.26,64.34,5100.0,55.9388,56.0085,55.9388,56.0085,5100.0
2012-07-30 12:55:00,64.31,64.32,64.24,64.27,13400.0,55.9823,55.991,55.9214,55.9475,13400.0
2012-07-30 13:00:00,64.27,64.28,64.22,64.26,6400.0,55.9475,55.9562,55.904,55.9388,6400.0
2012-07-30 13:05:00,64.26,64.31,64.24,64.31,6100.0,55.9388,55.9823,55.9214,55.9823,6100.0
2012-07-30 13:10:00,64.31,64.32,64.28,64.28,15200.0,55.9823,55.991,55.9562,55.9562,15200.0
2012-07-30 13:15:00,64.29,64.29,64.26,64.27,9000.0,55.9649,55.9649,55.9388,55.9475,9000.0
2012-07-30 13:20:00,64.27,64.34,64.26,64.34,21200.0,55.9475,56.0085,55.9388,56.0085,21200.0
2012-07-30 13:25:00,64.33,64.33,64.28,64.29,4200.0,55.9997,55.9997,55.9562,55.9649,4200.0
2012-07-30 13:30:00,64.28,64.37,64.28,64.37,13600.0,55.9562,56.0346,55.9562,56.0346,13600.0
2012-07-30 13:35:00,64.37,64.38,64.3,64.3,22800.0,56.0346,56.0433,55.9736,55.9736,22800.0
2012-07-30 13:40:00,64.31,64.31,64.25,64.25,7400.0,55.9823,55.9823,55.9301,55.9301,7400.0
2012-07-30 13:45:00,64.26,64.28,64.26,64.28,600.0,55.9388,55.9562,55.9388,55.9562,600.0
2012-07-30 13:50:00,64.26,64.26,64.22,64.26,2600.0,55.9388,55.9388,55.904,55.9388,2600.0
2012-07-30 13:55:00,64.25,64.27,64.25,64.27,5600.0,55.9301,55.9475,55.9301,55.9475,5600.0
2012-07-30 14:00:00,64.24,64.24,64.17,64.23,23100.0,55.9214,55.9214,55.8605,55.9127,23100.0
2012-07-30 14:05:00,64.22,64.24,64.19,64.21,4000.0,55.904,55.9214,55.8779,55.8953,4000.0
2012-07-30 14:10:00,64.21,64.28,64.19,64.25,8500.0,55.8953,55.9562,55.8779,55.9301,8500.0
2012-07-30 14:15:00,64.27,64.27,64.23,64.24,6100.0,55.9475,55.9475,55.9127,55.9214,6100.0
2012-07-30 14:20:00,64.26,64.3,64.23,64.24,5600.0,55.9388,55.9736,55.9127,55.9214,5600.0
2012-07-30 14:25:00,64.24,64.26,64.23,64.26,9600.0,55.9214,55.9388,55.9127,55.9388,9600.0
2012-07-30 14:30:00,64.27,64.3,64.27,64.28,6900.0,55.9475,55.9736,55.9475,55.9562,6900.0
2012-07-30 14:35:00,64.28,64.31,64.28,64.31,2400.0,55.9562,55.9823,55.9562,55.9823,2400.0
2012-07-30 14:40:00,64.31,64.36,64.31,64.33,8800.0,55.9823,56.0259,55.9823,55.9997,8800.0
2012-07-30 14:45:00,64.33,64.35,64.32,64.32,5000.0,55.9997,56.0172,55.991,55.991,5000.0
2012-07-30 14:50:00,64.33,64.34,64.31,64.33,14000.0,55.9997,56.0085,55.9823,55.9997,14000.0
2012-07-30 14:55:00,64.32,64.34,64.31,64.33,14400.0,55.991,56.0085,55.9823,55.9997,14400.0
2012-07-30 15:00:00,64.33,64.33,64.31,64.31,27800.0,55.9997,55.9997,55.9823,55.9823,27800.0
2012-07-30 15:05:00,64.31,64.31,64.21,64.21,14800.0,55.9823,55.9823,55.8953,55.8953,14800.0
2012-07-30 15:10:00,64.21,64.24,64.18,64.19,14700.0,55.8953,55.9214,55.8692,55.8779,14700.0
2012-07-30 15:15:00,64.21,64.27,64.21,64.27,8700.0,55.8953,55.9475,55.8953,55.9475,8700.0
2012-07-30 15:20:00,64.28,64.31,64.23,64.29,12100.0,55.9562,55.9823,55.9127,55.9649,12100.0
2012-07-30 15:25:00,64.29,64.3,64.25,64.3,12300.0,55.9649,55.9736,55.9301,55.9736,12300.0
2012-07-30 15:30:00,64.33,64.37,64.29,64.31,11300.0,55.9997,56.0346,55.9649,55.9823,11300.0
2012-07-30 15:35:00,64.3,64.31,64.23,64.24,15600.0,55.9736,55.9823,55.9127,55.9214,15600.0
2012-07-30 15:40:00,64.25,64.31,64.24,64.28,21500.0,55.9301,55.9823,55.9214,55.9562,21500.0
2012-07-30 15:45:00,64.3,64.3,64.24,64.29,30900.0,55.9736,55.9736,55.9214,55.9649,30900.0
2012-07-30 15:50:00,64.3,64.32,64.26,64.29,16900.0,55.9736,55.991,55.9388,55.9649,16900.0
2012-07-30 15:55:00,64.29,64.33,64.26,64.32,26500.0,55.9649,55.9997,55.9388,55.991,26500.0
2012-07-31 09:30:00,64.23,64.32,64.18,64.29,49900.0,55.9127,55.991,55.8692,55.9649,49900.0
2012-07-31 09:35:00,64.3,64.36,64.3,64.33,12700.0,55.9736,56.0259,55.9736,55.9997,12700.0
2012-07-31 09:40:00,64.32,64.45,64.32,64.41,62700.0,55.991,56.1042,55.991,56.0694,62700.0
2012-07-31 09:45:00,64.42,64.42,64.33,64.38,99700.0,56.0781,56.0781,55.9997,56.0433,99700.0
2012-07-31 09:50:00,64.37,64.37,64.3,64.31,29200.0,56.0346,56.0346,55.9736,55.9823,29200.0
2012-07-31 09:55:00,64.3,64.32,64.24,64.31,15400.0,55.9736,55.991,55.9214,55.9823,15400.0
2012-07-31 10:00:00,64.32,64.4,64.19,64.26,43500.0,55.991,56.0607,55.8779,55.9388,43500.0
2012-07-31 10:05:00,64.26,64.27,64.15,64.17,15700.0,55.9388,55.9475,55.8431,55.8605,15700.0
2012-07-31 10:10:00,64.17,64.28,64.15,64.24,12800.0,55.8605,55.9562,55.8431,55.9214,12800.0
2012-07-31 10:15:00,64.24,64.33,64.24,64.29,12000.0,55.9214,55.9997,55.9214,55.9649,12000.0
2012-07-31 10:20:00,64.31,64.39,64.27,64.39,9800.0,55.9823,56.052,55.9475,56.052,9800.0
2012-07-31 10:25:00,64.38,64.38,64.3,64.3,15100.0,56.0433,56.0433,55.9736,55.9736,15100.0
2012-07-31 10:30:00,64.31,64.36,64.27,64.29,11300.0,55.9823,56.0259,55.9475,55.9649,11300.0
2012-07-31 10:35:00,64.27,64.27,64.21,64.22,5900.0,55.9475,55.9475,55.8953,55.904,5900.0
2012-07-31 10:40:00,64.21,64.33,64.21,64.33,9300.0,55.8953,55.9997,55.8953,55.9997,9300.0
2012-07-31 10:45:00,64.35,64.37,64.34,64.35,12500.0,56.0172,56.0346,56.0085,56.0172,12500.0
2012-07-31 10:50:00,64.34,64.39,64.32,64.39,16800.0,56.0085,56.052,55.991,56.052,16800.0
2012-07-31 10:55:00,64.38,64.38,64.29,64.31,29600.0,56.0433,56.0433,55.9649,55.9823,29600.0
2012-07-31 11:00:00,64.32,64.33,64.27,64.28,8300.0,55.991,55.9997,55.9475,55.9562,8300.0
2012-07-31 11:05:00,64.28,64.29,64.25,64.29,13800.0,55.9562,55.9649,55.9301,55.9649,13800.0
2012-07-31 11:10:00,64.31,64.42,64.31,64.4,8500.0,55.9823,56.0781,55.9823,56.0607,8500.0
2012-07-31 11:15:00,64.4,64.41,64.35,64.37,18300.0,56.0607,56.0694,56.0172,56.0346,18300.0
2012-07-31 11:20:00,64.36,64.41,64.36,64.41,32400.0,56.0259,56.0694,56.0259,56.0694,32400.0
2012-07-31 11:25:00,64.4,64.42,64.38,64.38,11400.0,56.0607,56.0781,56.0433,56.0433,11400.0
2012-07-31 11:30:00,64.38,64.38,64.33,64.33,6200.0,56.0433,56.0433,55.9997,55.9997,6200.0
2012-07-31 11:35:00,64.33,64.37,64.32,64.35,7600.0,55.9997,56.0346,55.991,56.0172,7600.0
2012-07-31 11:40:00,64.35,64.35,64.33,64.33,13300.0,56.0172,56.0172,55.9997,55.9997,13300.0
2012-07-31 11:45:00,64.33,64.33,64.27,64.29,6000.0,55.9997,55.9997,55.9475,55.9649,6000.0
2012-07-31 11:50:00,64.29,64.32,64.29,64.29,26200.0,55.9649,55.991,55.9649,55.9649,26200.0
2012-07-31 11:55:00,64.29,64.31,64.28,64.3,10700.0,55.9649,55.9823,55.9562,55.9736,10700.0
2012-07-31 12:00:00,64.29,64.29,64.14,64.16,43500.0,55.9649,55.9649,55.8344,55.8518,43500.0
2012-07-31 12:05:00,64.15,64.18,64.15,64.17,8700.0,55.8431,55.8692,55.8431,55.8605,8700.0
2012-07-31 12:10:00,64.17,64.17,64.07,64.11,35700.0,55.8605,55.8605,55.7734,55.8082,35700.0
2012-07-31 12:15:00,64.12,64.12,64.11,64.11,12500.0,55.8169,55.8169,55.8082,55.8082,12500.0
2012-07-31 12:20:00,64.12,64.15,64.09,64.15,15800.0,55.8169,55.8431,55.7908,55.8431,15800.0
2012-07-31 12:25:00,64.14,64.15,64.11,64.13,38600.0,55.8344,55.8431,55.8082,55.8256,38600.0
2012-07-31 12:30:00,64.14,64.14,64.11,64.13,16000.0,55.8344,55.8344,55.8082,55.8256,16000.0
2012-07-31 12:35:00,64.13,64.17,64.13,64.16,4700.0,55.8256,55.8605,55.8256,55.8518,4700.0
2012-07-31 12:40:00,64.16,64.17,64.12,64.12,5100.0,55.8518,55.8605,55.8169,55.8169,5100.0
2012-07-31 12:45:00,64.12,64.12,64.07,64.09,9100.0,55.8169,55.8169,55.7734,55.7908,9100.0
2012-07-31 12:50:00,64.1,64.14,64.1,64.13,9200.0,55.7995,55.8344,55.7995,55.8256,9200.0
2012-07-31 12:55:00,64.12,64.12,64.06,64.09,6600.0,55.8169,55.8169,55.7647,55.7908,6600.0
2012-07-31 13:00:00,64.08,64.09,64.05,64.07,17500.0,55.7821,55.7908,55.756,55.7734,17500.0
2012-07-31 13:05:00,64.08,64.14,64.08,64.13,3900.0,55.7821,55.8344,55.7821,55.8256,3900.0
2012-07-31 13:10:00,64.13,64.15,64.1,64.13,9400.0,55.8256,55.8431,55.7995,55.8256,9400.0
2012-07-31 13:15:00,64.13,64.15,64.11,64.11,178600.0,55.8256,55.8431,55.8082,55.8082,178600.0
2012-07-31 13:20:00,64.11,64.13,64.11,64.12,10100.0,55.8082,55.8256,55.8082,55.8169,10100.0
2012-07-31 13:25:00,64.12,64.22,64.12,64.21,167600.0,55.8169,55.904,55.8169,55.8953,167600.0
2012-07-31 13:30:00,64.21,64.21,64.16,64.16,7200.0,55.8953,55.8953,55.8518,55.8518,7200.0
2012-07-31 13:35:00,64.16,64.2,64.16,64.19,16300.0,55.8518,55.8866,55.8518,55.8779,16300.0
2012-07-31 13:40:00,64.17,64.17,64.13,64.13,10200.0,55.8605,55.8605,55.8256,55.8256,10200.0
2012-07-31 13:45:00,64.14,64.14,64.12,64.13,4600.0,55.8344,55.8344,55.8169,55.8256,4600.0
2012-07-31 13:50:00,64.12,64.18,64.12,64.17,8200.0,55.8169,55.8692,55.8169,55.8605,8200.0
2012-07-31 13:55:00,64.16,64.16,64.11,64.12,12500.0,55.8518,55.8518,55.8082,55.8169,12500.0
2012-07-31 14:00:00,64.12,64.16,64.11,64.16,12800.0,55.8169,55.8518,55.8082,55.8518,12800.0
2012-07-31 14:05:00,64.17,64.17,64.14,64.16,6600.0,55.8605,55.8605,55.8344,55.8518,6600.0
2012-07-31 14:10:00,64.17,64.22,64.17,64.21,10900.0,55.8605,55.904,55.8605,55.8953,10900.0
2012-07-31 14:15:00,64.22,64.22,64.19,64.2,25500.0,55.904,55.904,55.8779,55.8866,25500.0
2012-07-31 14:20:00,64.22,64.28,64.19,64.28,19600.0,55.904,55.9562,55.8779,55.9562,19600.0
2012-07-31 14:25:00,64.27,64.29,64.23,64.26,14100.0,55.9475,55.9649,55.9127,55.9388,14100.0
2012-07-31 14:30:00,64.26,64.28,64.23,64.23,6500.0,55.9388,55.9562,55.9127,55.9127,6500.0
2012-07-31 14:35:00,64.23,64.25,64.2,64.22,10900.0,55.9127,55.9301,55.8866,55.904,10900.0
2012-07-31 14:40:00,64.22,64.23,64.22,64.23,4000.0,55.904,55.9127,55.904,55.9127,4000.0
2012-07-31 14:45:00,64.23,64.3,64.22,64.24,10800.0,55.9127,55.9736,55.904,55.9214,10800.0
2012-07-31 14:50:00,64.25,64.27,64.24,64.27,9700.0,55.9301,55.9475,55.9214,55.9475,9700.0
2012-07-31 14:55:00,64.27,64.27,64.15,64.15,8600.0,55.9475,55.9475,55.8431,55.8431,8600.0
2012-07-31 15:00:00,64.16,64.18,64.13,64.13,8400.0,55.8518,55.8692,55.8256,55.8256,8400.0
2012-07-31 15:05:00,64.13,64.14,64.12,64.14,21000.0,55.8256,55.8344,55.8169,55.8344,21000.0
2012-07-31 15:10:00,64.14,64.16,64.12,64.13,8800.0,55.8344,55.8518,55.8169,55.8256,8800.0
2012-07-31 15:15:00,64.13,64.17,64.11,64.16,19800.0,55.8256,55.8605,55.8082,55.8518,19800.0
2012-07-31 15:20:00,64.17,64.17,64.13,64.13,5900.0,55.8605,55.8605,55.8256,55.8256,5900.0
2012-07-31 15:25:00,64.14,64.19,64.14,64.18,11400.0,55.8344,55.8779,55.8344,55.8692,11400.0
2012-07-31 15:30:00,64.18,64.19,64.12,64.14,48700.0,55.8692,55.8779,55.8169,55.8344,48700.0
2012-07-31 15:35:00,64.13,64.17,64.11,64.12,54000.0,55.8256,55.8605,55.8082,55.8169,54000.0
2012-07-31 15:40:00,64.11,64.12,64.04,64.1,70400.0,55.8082,55.8169,55.7473,55.7995,70400.0
2012-07-31 15:45:00,64.1,64.1,64.04,64.04,68800.0,55.7995,55.7995,55.7473,55.7473,68800.0
2012-07-31 15:50:00,64.04,64.11,64.03,64.08,113800.0,55.7473,55.8082,55.7386,55.7821,113800.0
2012-07-31 15:55:00,64.08,64.08,63.99,63.99,87500.0,55.7821,55.7821,55.7038,55.7038,87500.0
2012-08-01 09:30:00,64.33,64.35,64.26,64.27,42100.0,55.9997,56.0172,55.9388,55.9475,42100.0
2012-08-01 09:35:00,64.27,64.28,64.22,64.26,15600.0,55.9475,55.9562,55.904,55.9388,15600.0
2012-08-01 09:40:00,64.26,64.26,64.2,64.2,7200.0,55.9388,55.9388,55.8866,55.8866,7200.0
2012-08-01 09:45:00,64.19,64.21,64.17,64.18,7200.0,55.8779,55.8953,55.8605,55.8692,7200.0
2012-08-01 09:50:00,64.2,64.21,64.15,64.2,94900.0,55.8866,55.8953,55.8431,55.8866,94900.0
2012-08-01 09:55:00,64.21,64.23,64.13,64.15,48800.0,55.8953,55.9127,55.8256,55.8431,48800.0
2012-08-01 10:00:00,64.13,64.17,64.08,64.15,36500.0,55.8256,55.8605,55.7821,55.8431,36500.0
2012-08-01 10:05:00,64.15,64.21,64.12,64.16,57700.0,55.8431,55.8953,55.8169,55.8518,57700.0
2012-08-01 10:10:00,64.17,64.21,64.06,64.08,28300.0,55.8605,55.8953,55.7647,55.7821,28300.0
2012-08-01 10:15:00,64.08,64.09,64.0,64.02,23000.0,55.7821,55.7908,55.7125,55.7299,23000.0
2012-08-01 10:20:00,64.01,64.07,64.01,64.05,14000.0,55.7212,55.7734,55.7212,55.756,14000.0
2012-08-01 10:25:00,64.05,64.07,64.04,64.07,20200.0,55.756,55.7734,55.7473,55.7734,20200.0
2012-08-01 10:30:00,64.08,64.11,64.03,64.03,22900.0,55.7821,55.8082,55.7386,55.7386,22900.0
2012-08-01 10:35:00,64.03,64.19,64.03,64.17,18400.0,55.7386,55.8779,55.7386,55.8605,18400.0
2012-08-01 10:40:00,64.17,64.18,64.1,64.1,21500.0,55.8605,55.8692,55.7995,55.7995,21500.0
2012-08-01 10:45:00,64.1,64.18,64.1,64.18,12900.0,55.7995,55.8692,55.7995,55.8692,12900.0
2012-08-01 10:50:00,64.2,64.2,64.14,64.17,14000.0,55.8866,55.8866,55.8344,55.8605,14000.0
2012-08-01 10:55:00,64.16,64.2,64.13,64.16,9800.0,55.8518,55.8866,55.8256,55.8518,9800.0
2012-08-01 11:00:00,64.16,64.17,64.1,64.1,8700.0,55.8518,55.8605,55.7995,55.7995,8700.0
2012-08-01 11:05:00,64.11,64.14,64.09,64.14,16200.0,55.8082,55.8344,55.7908,55.8344,16200.0
2012-08-01 11:10:00,64.15,64.15,64.05,64.06,20900.0,55.8431,55.8431,55.756,55.7647,20900.0
2012-08-01 11:15:00,64.05,64.08,64.03,64.06,46800.0,55.756,55.7821,55.7386,55.7647,46800.0
2012-08-01 11:20:00,64.05,64.06,64.01,64.01,14000.0,55.756,55.7647,55.7212,55.7212,14000.0
2012-08-01 11:25:00,64.03,64.07,64.02,64.05,83700.0,55.7386,55.7734,55.7299,55.756,83700.0
2012-08-01 11:30:00,64.06,64.09,64.06,64.07,66200.0,55.7647,55.7908,55.7647,55.7734,66200.0
2012-08-01 11:35:00,64.05,64.06,64.0,64.0,7500.0,55.756,55.7647,55.7125,55.7125,7500.0
2012-08-01 11:40:00,64.04,64.05,64.03,64.05,70700.0,55.7473,55.756,55.7386,55.756,70700.0
2012-08-01 11:45:00,64.05,64.05,64.0,64.04,57600.0,55.756,55.756,55.7125,55.7473,57600.0
2012-08-01 11:50:00,64.04,64.08,64.04,64.06,46200.0,55.7473,55.7821,55.7473,55.7647,46200.0
2012-08-01 11:55:00,64.06,64.06,64.03,64.04,18400.0,55.7647,55.7647,55.7386,55.7473,18400.0
2012-08-01 12:00:00,64.05,64.06,64.02,64.06,5800.0,55.756,55.7647,55.7299,55.7647,5800.0
2012-08-01 12:05:00,64.07,64.1,64.07,64.08,18000.0,55.7734,55.7995,55.7734,55.7821,18000.0
2012-08-01 12:10:00,64.09,64.09,64.07,64.07,12800.0,55.7908,55.7908,55.7734,55.7734,12800.0
2012-08-01 12:15:00,64.07,64.08,64.05,64.07,7600.0,55.7734,55.7821,55.756,55.7734,7600.0
2012-08-01 12:20:00,64.08,64.1,64.06,64.09,7700.0,55.7821,55.7995,55.7647,55.7908,7700.0
2012-08-01 12:25:00,64.1,64.12,64.08,64.09,6200.0,55.7995,55.8169,55.7821,55.7908,6200.0
2012-08-01 12:30:00,64.09,64.11,64.09,64.1,12600.0,55.7908,55.8082,55.7908,55.7995,12600.0
2012-08-01 12:35:00,64.1,64.1,64.06,64.06,10300.0,55.7995,55.7995,55.7647,55.7647,10300.0
2012-08-01 12:40:00,64.07,64.08,64.06,64.07,6600.0,55.7734,55.7821,55.7647,55.7734,6600.0
2012-08-01 12:45:00,64.06,64.07,64.05,64.05,13100.0,55.7647,55.7734,55.756,55.756,13100.0
2012-08-01 12:50:00,64.05,64.07,64.05,64.06,8800.0,55.756,55.7734,55.756,55.7647,8800.0
2012-08-01 12:55:00,64.06,64.07,64.05,64.07,10600.0,55.7647,55.7734,55.756,55.7734,10600.0
2012-08-01 13:00:00,64.08,64.13,64.08,64.11,11300.0,55.7821,55.8256,55.7821,55.8082,11300.0
2012-08-01 13:05:00,64.12,64.13,64.1,64.12,19400.0,55.8169,55.8256,55.7995,55.8169,19400.0
2012-08-01 13:10:00,64.11,64.11,64.07,64.09,11400.0,55.8082,55.8082,55.7734,55.7908,11400.0
2012-08-01 13:15:00,64.09,64.09,64.05,64.06,28900.0,55.7908,55.7908,55.756,55.7647,28900.0
2012-08-01 13:20:00,64.07,64.09,64.06,64.07,9500.0,55.7734,55.7908,55.7647,55.7734,9500.0
2012-08-01 13:25:00,64.08,64.08,64.02,64.04,12000.0,55.7821,55.7821,55.7299,55.7473,12000.0
2012-08-01 13:30:00,64.03,64.03,63.99,63.99,17600.0,55.7386,55.7386,55.7038,55.7038,17600.0
2012-08-01 13:35:00,64.0,64.01,63.98,64.01,15700.0,55.7125,55.7212,55.6951,55.7212,15700.0
2012-08-01 13:40:00,64.0,64.03,63.99,64.03,14800.0,55.7125,55.7386,55.7038,55.7386,14800.0
2012-08-01 13:45:00,64.03,64.07,64.03,64.03,12400.0,55.7386,55.7734,55.7386,55.7386,12400.0
2012-08-01 13:50:00,64.01,64.01,63.99,64.01,12800.0,55.7212,55.7212,55.7038,55.7212,12800.0
2012-08-01 13:55:00,64.0,64.0,63.93,63.94,31400.0,55.7125,55.7125,55.6515,55.6602,31400.0
2012-08-01 14:00:00,63.94,63.94,63.9,63.94,50300.0,55.6602,55.6602,55.6254,55.6602,50300.0
2012-08-01 14:05:00,63.94,63.97,63.89,63.93,65500.0,55.6602,55.6864,55.6167,55.6515,65500.0
2012-08-01 14:10:00,63.93,63.94,63.6,63.76,221700.0,55.6515,55.6602,55.3643,55.5036,221700.0
2012-08-01 14:15:00,63.78,63.82,63.63,63.7,131500.0,55.521,55.5558,55.3904,55.4513,131500.0
2012-08-01 14:20:00,63.7,63.91,63.68,63.83,91200.0,55.4513,55.6341,55.4339,55.5645,91200.0
2012-08-01 14:25:00,63.84,63.97,63.79,63.96,26600.0,55.5732,55.6864,55.5297,55.6777,26600.0
2012-08-01 14:30:00,63.97,63.97,63.83,63.85,92800.0,55.6864,55.6864,55.5645,55.5819,92800.0
2012-08-01 14:35:00,63.85,63.92,63.84,63.87,21100.0,55.5819,55.6428,55.5732,55.5993,21100.0
2012-08-01 14:40:00,63.87,63.91,63.85,63.87,33800.0,55.5993,55.6341,55.5819,55.5993,33800.0
2012-08-01 14:45:00,63.86,63.88,63.76,63.81,38500.0,55.5906,55.608,55.5036,55.5471,38500.0
2012-08-01 14:50:00,63.82,63.87,63.77,63.8,37900.0,55.5558,55.5993,55.5123,55.5384,37900.0
2012-08-01 14:55:00,63.8,63.89,63.79,63.89,72400.0,55.5384,55.6167,55.5297,55.6167,72400.0
2012-08-01 15:00:00,63.9,63.9,63.84,63.85,25300.0,55.6254,55.6254,55.5732,55.5819,25300.0
2012-08-01 15:05:00,63.85,63.97,63.85,63.95,20800.0,55.5819,55.6864,55.5819,55.669,20800.0
2012-08-01 15:10:00,63.95,63.95,63.84,63.84,37900.0,55.669,55.669,55.5732,55.5732,37900.0
2012-08-01 15:15:00,63.84,63.88,63.83,63.87,8600.0,55.5732,55.608,55.5645,55.5993,8600.0
2012-08-01 15:20:00,63.87,63.92,63.84,63.92,15600.0,55.5993,55.6428,55.5732,55.6428,15600.0
2012-08-01 15:25:00,63.92,64.04,63.92,64.02,19500.0,55.6428,55.7473,55.6428,55.7299,19500.0
2012-08-01 15:30:00,64.02,64.04,63.97,63.99,21500.0,55.7299,55.7473,55.6864,55.7038,21500.0
2012-08-01 15:35:00,63.98,63.98,63.87,63.92,18700.0,55.6951,55.6951,55.5993,55.6428,18700.0
2012-08-01 15:40:00,63.91,63.95,63.88,63.91,23900.0,55.6341,55.669,55.608,55.6341,23900.0
2012-08-01 15:45:00,63.91,63.91,63.83,63.85,43900.0,55.6341,55.6341,55.5645,55.5819,43900.0
2012-08-01 15:50:00,63.84,63.89,63.83,63.85,45800.0,55.5732,55.6167,55.5645,55.5819,45800.0
2012-08-01 15:55:00,63.86,63.86,63.72,63.75,126300.0,55.5906,55.5906,55.4687,55.4949,126300.0
2012-08-02 09:30:00,63.27,63.33,63.1,63.31,30600.0,55.077,55.1292,54.929,55.1118,30600.0
2012-08-02 09:35:00,63.32,63.36,63.27,63.31,35100.0,55.1205,55.1554,55.077,55.1118,35100.0
2012-08-02 09:40:00,63.34,63.42,63.34,63.4,27500.0,55.1379,55.2076,55.1379,55.1902,27500.0
2012-08-02 09:45:00,63.43,63.53,63.42,63.53,26900.0,55.2163,55.3033,55.2076,55.3033,26900.0
2012-08-02 09:50:00,63.5,63.55,63.45,63.54,9600.0,55.2772,55.3208,55.2337,55.312,9600.0
2012-08-02 09:55:00,63.49,63.58,63.49,63.56,7900.0,55.2685,55.3469,55.2685,55.3295,7900.0
2012-08-02 10:00:00,63.55,63.55,63.45,63.47,17400.0,55.3208,55.3208,55.2337,55.2511,17400.0
2012-08-02 10:05:00,63.47,63.69,63.46,63.69,12000.0,55.2511,55.4426,55.2424,55.4426,12000.0
2012-08-02 10:10:00,63.7,63.75,63.68,63.71,13100.0,55.4513,55.4949,55.4339,55.46,13100.0
2012-08-02 10:15:00,63.72,63.75,63.68,63.69,18000.0,55.4687,55.4949,55.4339,55.4426,18000.0
2012-08-02 10:20:00,63.71,63.75,63.69,63.69,8100.0,55.46,55.4949,55.4426,55.4426,8100.0
2012-08-02 10:25:00,63.71,63.84,63.71,63.81,53600.0,55.46,55.5732,55.46,55.5471,53600.0
2012-08-02 10:30:00,63.81,63.82,63.74,63.75,106000.0,55.5471,55.5558,55.4861,55.4949,106000.0
2012-08-02 10:35:00,63.75,63.76,63.69,63.7,85500.0,55.4949,55.5036,55.4426,55.4513,85500.0
2012-08-02 10:40:00,63.69,63.71,63.65,63.66,293400.0,55.4426,55.46,55.4078,55.4165,293400.0
2012-08-02 10:45:00,63.66,63.75,63.66,63.75,132200.0,55.4165,55.4949,55.4165,55.4949,132200.0
2012-08-02 10:50:00,63.75,63.79,63.68,63.68,75700.0,55.4949,55.5297,55.4339,55.4339,75700.0
2012-08-02 10:55:00,63.69,63.69,63.49,63.53,63500.0,55.4426,55.4426,55.2685,55.3033,63500.0
2012-08-02 11:00:00,63.52,63.58,63.43,63.46,45400.0,55.2946,55.3469,55.2163,55.2424,45400.0
2012-08-02 11:05:00,63.47,63.53,63.42,63.42,26700.0,55.2511,55.3033,55.2076,55.2076,26700.0
2012-08-02 11:10:00,63.41,63.46,63.37,63.44,10500.0,55.1989,55.2424,55.1641,55.225,10500.0
2012-08-02 11:15:00,63.44,63.44,63.35,63.4,22000.0,55.225,55.225,55.1466,55.1902,22000.0
2012-08-02 11:20:00,63.37,63.38,63.3,63.35,40700.0,55.1641,55.1728,55.1031,55.1466,40700.0
2012-08-02 11:25:00,63.34,63.44,63.3,63.44,17000.0,55.1379,55.225,55.1031,55.225,17000.0
2012-08-02 11:30:00,63.4,63.4,63.28,63.29,18000.0,55.1902,55.1902,55.0857,55.0944,18000.0
2012-08-02 11:35:00,63.35,63.35,63.18,63.19,13100.0,55.1466,55.1466,54.9987,55.0074,13100.0
2012-08-02 11:40:00,63.2,63.23,63.14,63.17,20100.0,55.0161,55.0422,54.9638,54.99,20100.0
2012-08-02 11:45:00,63.17,63.2,63.15,63.18,15600.0,54.99,55.0161,54.9725,54.9987,15600.0
2012-08-02 11:50:00,63.17,63.18,63.07,63.1,21700.0,54.99,54.9987,54.9029,54.929,21700.0
2012-08-02 11:55:00,63.1,63.19,63.07,63.19,15000.0,54.929,55.0074,54.9029,55.0074,15000.0
2012-08-02 12:00:00,63.16,63.24,63.16,63.22,8200.0,54.9813,55.0509,54.9813,55.0335,8200.0
2012-08-02 12:05:00,63.22,63.22,63.17,63.2,20600.0,55.0335,55.0335,54.99,55.0161,20600.0
2012-08-02 12:10:00,63.19,63.21,63.17,63.19,5600.0,55.0074,55.0248,54.99,55.0074,5600.0
2012-08-02 12:15:00,63.19,63.2,63.15,63.18,14700.0,55.0074,55.0161,54.9725,54.9987,14700.0
2012-08-02 12:20:00,63.21,63.21,63.16,63.19,32700.0,55.0248,55.0248,54.9813,55.0074,32700.0
2012-08-02 12:25:00,63.18,63.18,63.13,63.14,15800.0,54.9987,54.9987,54.9551,54.9638,15800.0
2012-08-02 12:30:00,63.11,63.11,62.95,62.99,36900.0,54.9377,54.9377,54.7984,54.8333,36900.0
2012-08-02 12:35:00,62.99,63.07,62.98,63.07,17900.0,54.8333,54.9029,54.8246,54.9029,17900.0
2012-08-02 12:40:00,63.07,63.11,63.07,63.11,9600.0,54.9029,54.9377,54.9029,54.9377,9600.0
2012-08-02 12:45:00,63.1,63.12,63.09,63.1,14300.0,54.929,54.9464,54.9203,54.929,14300.0
2012-08-02 12:50:00,63.11,63.11,63.04,63.05,23000.0,54.9377,54.9377,54.8768,54.8855,23000.0
2012-08-02 12:55:00,63.05,63.17,63.05,63.15,10500.0,54.8855,54.99,54.8855,54.9725,10500.0
2012-08-02 13:00:00,63.14,63.15,63.1,63.13,6100.0,54.9638,54.9725,54.929,54.9551,6100.0
2012-08-02 13:05:00,63.13,63.19,63.11,63.18,23800.0,54.9551,55.0074,54.9377,54.9987,23800.0
2012-08-02 13:10:00,63.21,63.21,63.16,63.16,15700.0,55.0248,55.0248,54.9813,54.9813,15700.0
2012-08-02 13:15:00,63.15,63.17,63.1,63.13,11700.0,54.9725,54.99,54.929,54.9551,11700.0
2012-08-02 13:20:00,63.14,63.14,63.12,63.14,17000.0,54.9638,54.9638,54.9464,54.9638,17000.0
2012-08-02 13:25:00,63.14,63.16,63.14,63.15,11700.0,54.9638,54.9813,54.9638,54.9725,11700.0
2012-08-02 13:30:00,63.16,63.18,63.14,63.18,16300.0,54.9813,54.9987,54.9638,54.9987,16300.0
2012-08-02 13:35:00,63.16,63.17,63.1,63.13,13600.0,54.9813,54.99,54.929,54.9551,13600.0
2012-08-02 13:40:00,63.12,63.16,63.11,63.14,15800.0,54.9464,54.9813,54.9377,54.9638,15800.0
2012-08-02 13:45:00,63.13,63.18,63.13,63.14,9900.0,54.9551,54.9987,54.9551,54.9638,9900.0
2012-08-02 13:50:00,63.15,63.2,63.13,63.15,15400.0,54.9725,55.0161,54.9551,54.9725,15400.0
2012-08-02 13:55:00,63.15,63.16,63.09,63.09,20200.0,54.9725,54.9813,54.9203,54.9203,20200.0
2012-08-02 14:00:00,63.07,63.1,63.07,63.09,22200.0,54.9029,54.929,54.9029,54.9203,22200.0
2012-08-02 14:05:00,63.08,63.12,63.08,63.11,4300.0,54.9116,54.9464,54.9116,54.9377,4300.0
2012-08-02 14:10:00,63.12,63.13,63.08,63.12,20700.0,54.9464,54.9551,54.9116,54.9464,20700.0
2012-08-02 14:15:00,63.1,63.13,63.1,63.13,12300.0,54.929,54.9551,54.929,54.9551,12300.0
2012-08-02 14:20:00,63.13,63.16,63.13,63.16,29400.0,54.9551,54.9813,54.9551,54.9813,29400.0
2012-08-02 14:25:00,63.16,63.19,63.14,63.17,29300.0,54.9813,55.0074,54.9638,54.99,29300.0
2012-08-02 14:30:00,63.15,63.24,63.15,63.24,10800.0,54.9725,55.0509,54.9725,55.0509,10800.0
2012-08-02 14:35:00,63.24,63.34,63.23,63.31,19700.0,55.0509,55.1379,55.0422,55.1118,19700.0
2012-08-02 14:40:00,63.31,63.33,63.26,63.26,14200.0,55.1118,55.1292,55.0683,55.0683,14200.0
2012-08-02 14:45:00,63.28,63.3,63.27,63.29,18200.0,55.0857,55.1031,55.077,55.0944,18200.0
2012-08-02 14:50:00,63.29,63.29,63.19,63.21,33800.0,55.0944,55.0944,55.0074,55.0248,33800.0
2012-08-02 14:55:00,63.22,63.28,63.21,63.23,19100.0,55.0335,55.0857,55.0248,55.0422,19100.0
2012-08-02 15:00:00,63.24,63.35,63.24,63.35,55700.0,55.0509,55.1466,55.0509,55.1466,55700.0
2012-08-02 15:05:00,63.36,63.37,63.31,63.32,27100.0,55.1554,55.1641,55.1118,55.1205,27100.0
2012-08-02 15:10:00,63.32,63.36,63.31,63.31,25100.0,55.1205,55.1554,55.1118,55.1118,25100.0
2012-08-02 15:15:00,63.32,63.32,63.24,63.3,25500.0,55.1205,55.1205,55.0509,55.1031,25500.0
2012-08-02 15:20:00,63.31,63.35,63.3,63.3,11800.0,55.1118,55.1466,55.1031,55.1031,11800.0
2012-08-02 15:25:00,63.31,63.35,63.28,63.28,48500.0,55.1118,55.1466,55.0857,55.0857,48500.0
2012-08-02 15:30:00,63.27,63.37,63.27,63.37,43400.0,55.077,55.1641,55.077,55.1641,43400.0
2012-08-02 15:35:00,63.36,63.41,63.31,63.4,27700.0,55.1554,55.1989,55.1118,55.1902,27700.0
2012-08-02 15:40:00,63.39,63.4,63.32,63.35,30600.0,55.1815,55.1902,55.1205,55.1466,30600.0
2012-08-02 15:45:00,63.36,63.4,63.35,63.37,42500.0,55.1554,55.1902,55.1466,55.1641,42500.0
2012-08-02 15:50:00,63.38,63.42,63.37,63.41,73600.0,55.1728,55.2076,55.1641,55.1989,73600.0
2012-08-02 15:55:00,63.42,63.47,63.41,63.41,133800.0,55.2076,55.2511,55.1989,55.1989,133800.0
2012-08-03 09:30:00,64.28,64.43,64.27,64.34,41500.0,55.9562,56.0868,55.9475,56.0085,41500.0
2012-08-03 09:35:00,64.33,64.33,64.27,64.29,14400.0,55.9997,55.9997,55.9475,55.9649,14400.0
2012-08-03 09:40:00,64.3,64.37,64.28,64.35,12600.0,55.9736,56.0346,55.9562,56.0172,12600.0
2012-08-03 09:45:00,64.39,64.45,64.37,64.43,27800.0,56.052,56.1042,56.0346,56.0868,27800.0
2012-08-03 09:50:00,64.44,64.52,64.41,64.51,24400.0,56.0955,56.1651,56.0694,56.1564,24400.0
2012-08-03 09:55:00,64.51,64.53,64.48,64.5,5500.0,56.1564,56.1738,56.1303,56.1477,5500.0
2012-08-03 10:00:00,64.53,64.6,64.53,64.56,24800.0,56.1738,56.2348,56.1738,56.2,24800.0
2012-08-03 10:05:00,64.57,64.65,64.56,64.59,7600.0,56.2087,56.2783,56.2,56.2261,7600.0
2012-08-03 10:10:00,64.59,64.61,64.57,64.58,4200.0,56.2261,56.2435,56.2087,56.2174,4200.0
2012-08-03 10:15:00,64.59,64.59,64.55,64.56,2900.0,56.2261,56.2261,56.1913,56.2,2900.0
2012-08-03 10:20:00,64.56,64.61,64.55,64.61,3900.0,56.2,56.2435,56.1913,56.2435,3900.0
2012-08-03 10:25:00,64.62,64.68,64.61,64.68,5600.0,56.2522,56.3044,56.2435,56.3044,5600.0
2012-08-03 10:30:00,64.67,64.67,64.59,64.6,17800.0,56.2957,56.2957,56.2261,56.2348,17800.0
2012-08-03 10:35:00,64.6,64.61,64.56,64.58,7100.0,56.2348,56.2435,56.2,56.2174,7100.0
2012-08-03 10:40:00,64.57,64.58,64.55,64.55,3500.0,56.2087,56.2174,56.1913,56.1913,3500.0
2012-08-03 10:45:00,64.55,64.56,64.52,64.53,4900.0,56.1913,56.2,56.1651,56.1738,4900.0
2012-08-03 10:50:00,64.53,64.53,64.5,64.53,184900.0,56.1738,56.1738,56.1477,56.1738,184900.0
2012-08-03 10:55:00,64.54,64.56,64.54,64.55,48600.0,56.1826,56.2,56.1826,56.1913,48600.0
2012-08-03 11:00:00,64.54,64.55,64.53,64.53,12400.0,56.1826,56.1913,56.1738,56.1738,12400.0
2012-08-03 11:05:00,64.55,64.55,64.52,64.55,13800.0,56.1913,56.1913,56.1651,56.1913,13800.0
2012-08-03 11:10:00,64.54,64.67,64.54,64.64,56300.0,56.1826,56.2957,56.1826,56.2696,56300.0
2012-08-03 11:15:00,64.64,64.66,64.59,64.59,18000.0,56.2696,56.287,56.2261,56.2261,18000.0
2012-08-03 11:20:00,64.6,64.62,64.6,64.61,5500.0,56.2348,56.2522,56.2348,56.2435,5500.0
2012-08-03 11:25:00,64.61,64.63,64.6,64.62,8000.0,56.2435,56.2609,56.2348,56.2522,8000.0
2012-08-03 11:30:00,64.63,64.65,64.62,64.64,8300.0,56.2609,56.2783,56.2522,56.2696,8300.0
2012-08-03 11:35:00,64.66,64.68,64.64,64.66,22900.0,56.287,56.3044,56.2696,56.287,22900.0
2012-08-03 11:40:00,64.65,64.67,64.64,64.66,12900.0,56.2783,56.2957,56.2696,56.287,12900.0
2012-08-03 11:45:00,64.66,64.67,64.63,64.63,4800.0,56.287,56.2957,56.2609,56.2609,4800.0
2012-08-03 11:50:00,64.61,64.65,64.61,64.64,21900.0,56.2435,56.2783,56.2435,56.2696,21900.0
2012-08-03 11:55:00,64.65,64.68,64.64,64.68,37900.0,56.2783,56.3044,56.2696,56.3044,37900.0
2012-08-03 12:00:00,64.67,64.71,64.67,64.69,11200.0,56.2957,56.3305,56.2957,56.3131,11200.0
2012-08-03 12:05:00,64.68,64.68,64.65,64.65,1700.0,56.3044,56.3044,56.2783,56.2783,1700.0
2012-08-03 12:10:00,64.64,64.65,64.62,64.63,13200.0,56.2696,56.2783,56.2522,56.2609,13200.0
2012-08-03 12:15:00,64.63,64.64,64.62,64.64,4400.0,56.2609,56.2696,56.2522,56.2696,4400.0
2012-08-03 12:20:00,64.63,64.66,64.63,64.66,6900.0,56.2609,56.287,56.2609,56.287,6900.0
2012-08-03 12:25:00,64.67,64.69,64.67,64.68,6000.0,56.2957,56.3131,56.2957,56.3044,6000.0
2012-08-03 12:30:00,64.69,64.69,64.66,64.67,1900.0,56.3131,56.3131,56.287,56.2957,1900.0
2012-08-03 12:35:00,64.64,64.65,64.64,64.65,16600.0,56.2696,56.2783,56.2696,56.2783,16600.0
2012-08-03 12:40:00,64.66,64.67,64.66,64.66,4400.0,56.287,56.2957,56.287,56.287,4400.0
2012-08-03 12:45:00,64.65,64.66,64.63,64.63,8300.0,56.2783,56.287,56.2609,56.2609,8300.0
2012-08-03 12:50:00,64.63,64.65,64.63,64.65,1500.0,56.2609,56.2783,56.2609,56.2783,1500.0
2012-08-03 12:55:00,64.64,64.65,64.62,64.64,27100.0,56.2696,56.2783,56.2522,56.2696,27100.0
2012-08-03 13:00:00,64.63,64.66,64.63,64.65,6100.0,56.2609,56.287,56.2609,56.2783,6100.0
2012-08-03 13:05:00,64.64,64.66,64.64,64.65,13900.0,56.2696,56.287,56.2696,56.2783,13900.0
2012-08-03 13:10:00,64.64,64.69,64.64,64.67,31000.0,56.2696,56.3131,56.2696,56.2957,31000.0
2012-08-03 13:15:00,64.66,64.68,64.64,64.64,7400.0,56.287,56.3044,56.2696,56.2696,7400.0
2012-08-03 13:20:00,64.64,64.65,64.63,64.65,4500.0,56.2696,56.2783,56.2609,56.2783,4500.0
2012-08-03 13:25:00,64.63,64.65,64.63,64.65,4500.0,56.2609,56.2783,56.2609,56.2783,4500.0
2012-08-03 13:30:00,64.64,64.64,64.6,64.64,24400.0,56.2696,56.2696,56.2348,56.2696,24400.0
2012-08-03 13:35:00,64.63,64.63,64.6,64.61,183900.0,56.2609,56.2609,56.2348,56.2435,183900.0
2012-08-03 13:40:00,64.62,64.64,64.6,64.64,83100.0,56.2522,56.2696,56.2348,56.2696,83100.0
2012-08-03 13:45:00,64.64,64.64,64.62,64.62,10500.0,56.2696,56.2696,56.2522,56.2522,10500.0
2012-08-03 13:50:00,64.62,64.64,64.62,64.64,6900.0,56.2522,56.2696,56.2522,56.2696,6900.0
2012-08-03 13:55:00,64.65,64.66,64.62,64.65,6400.0,56.2783,56.287,56.2522,56.2783,6400.0
2012-08-03 14:00:00,64.64,64.67,64.64,64.67,4700.0,56.2696,56.2957,56.2696,56.2957,4700.0
2012-08-03 14:05:00,64.69,64.69,64.67,64.67,9100.0,56.3131,56.3131,56.2957,56.2957,9100.0
2012-08-03 14:10:00,64.67,64.68,64.66,64.68,9300.0,56.2957,56.3044,56.287,56.3044,9300.0
2012-08-03 14:15:00,64.67,64.68,64.66,64.68,2800.0,56.2957,56.3044,56.287,56.3044,2800.0
2012-08-03 14:20:00,64.67,64.71,64.67,64.71,10000.0,56.2957,56.3305,56.2957,56.3305,10000.0
2012-08-03 14:25:00,64.7,64.7,64.67,64.68,10200.0,56.3218,56.3218,56.2957,56.3044,10200.0
2012-08-03 14:30:00,64.68,64.68,64.63,64.63,16300.0,56.3044,56.3044,56.2609,56.2609,16300.0
2012-08-03 14:35:00,64.65,64.67,64.62,64.62,13400.0,56.2783,56.2957,56.2522,56.2522,13400.0
2012-08-03 14:40:00,64.63,64.65,64.6,64.65,11000.0,56.2609,56.2783,56.2348,56.2783,11000.0
2012-08-03 14:45:00,64.64,64.65,64.61,64.61,6100.0,56.2696,56.2783,56.2435,56.2435,6100.0
2012-08-03 14:50:00,64.63,64.64,64.61,64.63,2900.0,56.2609,56.2696,56.2435,56.2609,2900.0
2012-08-03 14:55:00,64.63,64.63,64.6,64.62,12400.0,56.2609,56.2609,56.2348,56.2522,12400.0
2012-08-03 15:00:00,64.62,64.66,64.62,64.66,31400.0,56.2522,56.287,56.2522,56.287,31400.0
2012-08-03 15:05:00,64.65,64.68,64.65,64.67,7200.0,56.2783,56.3044,56.2783,56.2957,7200.0
2012-08-03 15:10:00,64.66,64.67,64.62,64.62,11900.0,56.287,56.2957,56.2522,56.2522,11900.0
2012-08-03 15:15:00,64.63,64.63,64.6,64.61,13400.0,56.2609,56.2609,56.2348,56.2435,13400.0
2012-08-03 15:20:00,64.62,64.64,64.61,64.62,9500.0,56.2522,56.2696,56.2435,56.2522,9500.0
2012-08-03 15:25:00,64.63,64.63,64.58,64.59,17200.0,56.2609,56.2609,56.2174,56.2261,17200.0
2012-08-03 15:30:00,64.59,64.59,64.52,64.54,12100.0,56.2261,56.2261,56.1651,56.1826,12100.0
2012-08-03 15:35:00,64.53,64.54,64.46,64.51,16400.0,56.1738,56.1826,56.1129,56.1564,16400.0
2012-08-03 15:40:00,64.52,64.54,64.51,64.54,11000.0,56.1651,56.1826,56.1564,56.1826,11000.0
2012-08-03 15:45:00,64.54,64.61,64.54,64.61,23100.0,56.1826,56.2435,56.1826,56.2435,23100.0
2012-08-03 15:50:00,64.62,64.62,64.51,64.53,25200.0,56.2522,56.2522,56.1564,56.1738,25200.0
2012-08-03 15:55:00,64.53,64.59,64.48,64.58,69400.0,56.1738,56.2261,56.1303,56.2174,69400.0
2012-08-06 09:30:00,64.75,64.75,64.67,64.7,159800.0,56.3654,56.3654,56.2957,56.3218,159800.0
2012-08-06 09:35:00,64.72,64.83,64.7,64.79,38600.0,56.3392,56.435,56.3218,56.4002,38600.0
2012-08-06 09:40:00,64.78,64.84,64.76,64.84,20200.0,56.3915,56.4437,56.3741,56.4437,20200.0
2012-08-06 09:45:00,64.83,64.88,64.83,64.88,19000.0,56.435,56.4785,56.435,56.4785,19000.0
2012-08-06 09:50:00,64.89,64.91,64.84,64.84,24100.0,56.4872,56.5046,56.4437,56.4437,24100.0
2012-08-06 09:55:00,64.85,64.85,64.81,64.83,14600.0,56.4524,56.4524,56.4176,56.435,14600.0
2012-08-06 10:00:00,64.83,64.89,64.82,64.89,15100.0,56.435,56.4872,56.4263,56.4872,15100.0
2012-08-06 10:05:00,64.89,64.93,64.88,64.91,11900.0,56.4872,56.5221,56.4785,56.5046,11900.0
2012-08-06 10:10:00,64.92,64.92,64.86,64.86,17300.0,56.5133,56.5133,56.4611,56.4611,17300.0
2012-08-06 10:15:00,64.86,64.87,64.83,64.87,13500.0,56.4611,56.4698,56.435,56.4698,13500.0
2012-08-06 10:20:00,64.88,64.9,64.84,64.84,11400.0,56.4785,56.4959,56.4437,56.4437,11400.0
2012-08-06 10:25:00,64.84,64.88,64.84,64.88,4000.0,56.4437,56.4785,56.4437,56.4785,4000.0
2012-08-06 10:30:00,64.88,64.92,64.81,64.9,1757900.0,56.4785,56.5133,56.4176,56.4959,1757900.0
2012-08-06 10:35:00,64.9,64.92,64.86,64.86,119800.0,56.4959,56.5133,56.4611,56.4611,119800.0
2012-08-06 10:40:00,64.86,64.89,64.84,64.89,8200.0,56.4611,56.4872,56.4437,56.4872,8200.0
2012-08-06 10:45:00,64.88,64.88,64.85,64.86,10100.0,56.4785,56.4785,56.4524,56.4611,10100.0
2012-08-06 10:50:00,64.86,64.89,64.86,64.89,22000.0,56.4611,56.4872,56.4611,56.4872,22000.0
2012-08-06 10:55:00,64.88,64.9,64.85,64.85,11500.0,56.4785,56.4959,56.4524,56.4524,11500.0
2012-08-06 11:00:00,64.85,64.9,64.84,64.88,6000.0,56.4524,56.4959,56.4437,56.4785,6000.0
2012-08-06 11:05:00,64.89,64.9,64.86,64.87,22800.0,56.4872,56.4959,56.4611,56.4698,22800.0
2012-08-06 11:10:00,64.87,64.87,64.82,64.87,10000.0,56.4698,56.4698,56.4263,56.4698,10000.0
2012-08-06 11:15:00,64.86,64.87,64.82,64.87,5700.0,56.4611,56.4698,56.4263,56.4698,5700.0
2012-08-06 11:20:00,64.86,64.89,64.86,64.88,4400.0,56.4611,56.4872,56.4611,56.4785,4400.0
2012-08-06 11:25:00,64.89,64.93,64.85,64.86,10100.0,56.4872,56.5221,56.4524,56.4611,10100.0
2012-08-06 11:30:00,64.83,64.89,64.81,64.88,8300.0,56.435,56.4872,56.4176,56.4785,8300.0
2012-08-06 11:35:00,64.87,64.92,64.87,64.9,5900.0,56.4698,56.5133,56.4698,56.4959,5900.0
2012-08-06 11:40:00,64.9,64.9,64.86,64.87,4200.0,56.4959,56.4959,56.4611,56.4698,4200.0
2012-08-06 11:45:00,64.87,64.88,64.86,64.88,2800.0,56.4698,56.4785,56.4611,56.4785,2800.0
2012-08-06 11:50:00,64.89,64.9,64.88,64.89,4100.0,56.4872,56.4959,56.4785,56.4872,4100.0
2012-08-06 11:55:00,64.9,64.91,64.89,64.9,11100.0,56.4959,56.5046,56.4872,56.4959,11100.0
2012-08-06 12:00:00,64.91,64.91,64.86,64.87,12400.0,56.5046,56.5046,56.4611,56.4698,12400.0
2012-08-06 12:05:00,64.86,64.88,64.85,64.86,2500.0,56.4611,56.4785,56.4524,56.4611,2500.0
2012-08-06 12:10:00,64.86,64.89,64.85,64.89,4900.0,56.4611,56.4872,56.4524,56.4872,4900.0
2012-08-06 12:15:00,64.88,64.89,64.87,64.88,10700.0,56.4785,56.4872,56.4698,56.4785,10700.0
2012-08-06 12:20:00,64.89,64.9,64.88,64.89,4100.0,56.4872,56.4959,56.4785,56.4872,4100.0
2012-08-06 12:25:00,64.89,64.89,64.87,64.87,3600.0,56.4872,56.4872,56.4698,56.4698,3600.0
2012-08-06 12:30:00,64.88,64.91,64.87,64.91,3000.0,56.4785,56.5046,56.4698,56.5046,3000.0
2012-08-06 12:35:00,64.91,64.95,64.91,64.92,3800.0,56.5046,56.5395,56.5046,56.5133,3800.0
2012-08-06 12:40:00,64.91,64.93,64.89,64.92,31600.0,56.5046,56.5221,56.4872,56.5133,31600.0
2012-08-06 12:45:00,64.93,64.95,64.92,64.95,11900.0,56.5221,56.5395,56.5133,56.5395,11900.0
2012-08-06 12:50:00,64.95,64.98,64.95,64.98,6300.0,56.5395,56.5656,56.5395,56.5656,6300.0
2012-08-06 12:55:00,64.98,64.98,64.94,64.96,5500.0,56.5656,56.5656,56.5308,56.5482,5500.0
2012-08-06 13:00:00,64.97,64.97,64.94,64.95,6000.0,56.5569,56.5569,56.5308,56.5395,6000.0
2012-08-06 13:05:00,64.95,64.95,64.94,64.94,2700.0,56.5395,56.5395,56.5308,56.5308,2700.0
2012-08-06 13:10:00,64.95,64.98,64.94,64.98,32000.0,56.5395,56.5656,56.5308,56.5656,32000.0
2012-08-06 13:15:00,64.97,64.98,64.97,64.97,3900.0,56.5569,56.5656,56.5569,56.5569,3900.0
2012-08-06 13:20:00,64.98,65.0,64.96,64.98,169300.0,56.5656,56.583,56.5482,56.5656,169300.0
2012-08-06 13:25:00,64.98,64.98,64.97,64.97,73500.0,56.5656,56.5656,56.5569,56.5569,73500.0
2012-08-06 13:30:00,64.97,64.98,64.96,64.97,11400.0,56.5569,56.5656,56.5482,56.5569,11400.0
2012-08-06 13:35:00,64.96,64.97,64.91,64.91,20300.0,56.5482,56.5569,56.5046,56.5046,20300.0
2012-08-06 13:40:00,64.91,64.93,64.91,64.92,4500.0,56.5046,56.5221,56.5046,56.5133,4500.0
2012-08-06 13:45:00,64.92,64.94,64.9,64.91,7400.0,56.5133,56.5308,56.4959,56.5046,7400.0
2012-08-06 13:50:00,64.89,64.91,64.88,64.91,7100.0,56.4872,56.5046,56.4785,56.5046,7100.0
2012-08-06 13:55:00,64.91,64.93,64.91,64.91,6300.0,56.5046,56.5221,56.5046,56.5046,6300.0
2012-08-06 14:00:00,64.91,64.94,64.9,64.92,4100.0,56.5046,56.5308,56.4959,56.5133,4100.0
2012-08-06 14:05:00,64.92,64.93,64.91,64.93,3900.0,56.5133,56.5221,56.5046,56.5221,3900.0
2012-08-06 14:10:00,64.92,64.94,64.92,64.94,11000.0,56.5133,56.5308,56.5133,56.5308,11000.0
2012-08-06 14:15:00,64.94,64.94,64.91,64.94,7400.0,56.5308,56.5308,56.5046,56.5308,7400.0
2012-08-06 14:20:00,64.94,64.96,64.92,64.93,8300.0,56.5308,56.5482,56.5133,56.5221,8300.0
2012-08-06 14:25:00,64.94,64.95,64.93,64.94,30000.0,56.5308,56.5395,56.5221,56.5308,30000.0
2012-08-06 14:30:00,64.95,64.96,64.93,64.94,8500.0,56.5395,56.5482,56.5221,56.5308,8500.0
2012-08-06 14:35:00,64.94,64.95,64.93,64.94,13300.0,56.5308,56.5395,56.5221,56.5308,13300.0
2012-08-06 14:40:00,64.94,64.95,64.94,64.95,6400.0,56.5308,56.5395,56.5308,56.5395,6400.0
2012-08-06 14:45:00,64.95,64.96,64.95,64.96,16400.0,56.5395,56.5482,56.5395,56.5482,16400.0
2012-08-06 14:50:00,64.96,64.98,64.95,64.95,8300.0,56.5482,56.5656,56.5395,56.5395,8300.0
2012-08-06 14:55:00,64.95,64.95,64.92,64.94,12500.0,56.5395,56.5395,56.5133,56.5308,12500.0
2012-08-06 15:00:00,64.94,64.97,64.94,64.96,18900.0,56.5308,56.5569,56.5308,56.5482,18900.0
2012-08-06 15:05:00,64.96,64.96,64.92,64.95,7000.0,56.5482,56.5482,56.5133,56.5395,7000.0
2012-08-06 15:10:00,64.94,64.96,64.93,64.95,24700.0,56.5308,56.5482,56.5221,56.5395,24700.0
2012-08-06 15:15:00,64.95,64.95,64.9,64.92,8200.0,56.5395,56.5395,56.4959,56.5133,8200.0
2012-08-06 15:20:00,64.92,64.93,64.9,64.91,12700.0,56.5133,56.5221,56.4959,56.5046,12700.0
2012-08-06 15:25:00,64.91,64.94,64.91,64.94,13900.0,56.5046,56.5308,56.5046,56.5308,13900.0
2012-08-06 15:30:00,64.94,64.95,64.92,64.95,28800.0,56.5308,56.5395,56.5133,56.5395,28800.0
2012-08-06 15:35:00,64.95,64.95,64.92,64.92,13000.0,56.5395,56.5395,56.5133,56.5133,13000.0
2012-08-06 15:40:00,64.92,64.92,64.89,64.9,7400.0,56.5133,56.5133,56.4872,56.4959,7400.0
2012-08-06 15:45:00,64.9,64.9,64.83,64.86,42700.0,56.4959,56.4959,56.435,56.4611,42700.0
2012-08-06 15:50:00,64.87,64.87,64.82,64.85,28100.0,56.4698,56.4698,56.4263,56.4524,28100.0
2012-08-06 15:55:00,64.84,64.84,64.71,64.73,47000.0,56.4437,56.4437,56.3305,56.3479,47000.0
2012-08-07 09:30:00,64.94,65.05,64.94,65.04,70300.0,56.5308,56.6265,56.5308,56.6178,70300.0
2012-08-07 09:35:00,65.05,65.07,65.0,65.0,8800.0,56.6265,56.6439,56.583,56.583,8800.0
2012-08-07 09:40:00,65.0,65.07,65.0,65.06,14500.0,56.583,56.6439,56.583,56.6352,14500.0
2012-08-07 09:45:00,65.08,65.12,65.01,65.03,6600.0,56.6526,56.6874,56.5917,56.6091,6600.0
2012-08-07 09:50:00,65.05,65.07,65.0,65.01,6100.0,56.6265,56.6439,56.583,56.5917,6100.0
2012-08-07 09:55:00,65.03,65.08,65.03,65.07,7900.0,56.6091,56.6526,56.6091,56.6439,7900.0
2012-08-07 10:00:00,65.09,65.12,65.04,65.09,16500.0,56.6613,56.6874,56.6178,56.6613,16500.0
2012-08-07 10:05:00,65.11,65.16,65.11,65.12,13300.0,56.6787,56.7223,56.6787,56.6874,13300.0
2012-08-07 10:10:00,65.13,65.15,65.11,65.14,10200.0,56.6962,56.7136,56.6787,56.7049,10200.0
2012-08-07 10:15:00,65.15,65.16,65.1,65.12,10200.0,56.7136,56.7223,56.67,56.6874,10200.0
2012-08-07 10:20:00,65.15,65.18,65.14,65.16,21900.0,56.7136,56.7397,56.7049,56.7223,21900.0
2012-08-07 10:25:00,65.17,65.17,65.15,65.15,3700.0,56.731,56.731,56.7136,56.7136,3700.0
2012-08-07 10:30:00,65.14,65.18,65.14,65.16,6900.0,56.7049,56.7397,56.7049,56.7223,6900.0
2012-08-07 10:35:00,65.15,65.15,65.11,65.11,12400.0,56.7136,56.7136,56.6787,56.6787,12400.0
2012-08-07 10:40:00,65.11,65.15,65.11,65.15,7500.0,56.6787,56.7136,56.6787,56.7136,7500.0
2012-08-07 10:45:00,65.16,65.16,65.11,65.12,10300.0,56.7223,56.7223,56.6787,56.6874,10300.0
2012-08-07 10:50:00,65.12,65.13,65.11,65.13,2300.0,56.6874,56.6962,56.6787,56.6962,2300.0
2012-08-07 10:55:00,65.12,65.13,65.1,65.13,11800.0,56.6874,56.6962,56.67,56.6962,11800.0
2012-08-07 11:00:00,65.13,65.14,65.08,65.08,22000.0,56.6962,56.7049,56.6526,56.6526,22000.0
2012-08-07 11:05:00,65.08,65.08,65.04,65.04,16100.0,56.6526,56.6526,56.6178,56.6178,16100.0
2012-08-07 11:10:00,65.05,65.07,65.04,65.05,23800.0,56.6265,56.6439,56.6178,56.6265,23800.0
2012-08-07 11:15:00,65.04,65.07,65.04,65.06,5400.0,56.6178,56.6439,56.6178,56.6352,5400.0
2012-08-07 11:20:00,65.06,65.08,65.05,65.08,21500.0,56.6352,56.6526,56.6265,56.6526,21500.0
2012-08-07 11:25:00,65.08,65.14,65.08,65.12,11600.0,56.6526,56.7049,56.6526,56.6874,11600.0
2012-08-07 11:30:00,65.13,65.19,65.13,65.17,21900.0,56.6962,56.7484,56.6962,56.731,21900.0
2012-08-07 11:35:00,65.16,65.19,65.16,65.18,17800.0,56.7223,56.7484,56.7223,56.7397,17800.0
2012-08-07 11:40:00,65.19,65.25,65.19,65.23,74800.0,56.7484,56.8006,56.7484,56.7832,74800.0
2012-08-07 11:45:00,65.23,65.26,65.22,65.26,7300.0,56.7832,56.8093,56.7745,56.8093,7300.0
2012-08-07 11:50:00,65.26,65.26,65.24,65.26,3600.0,56.8093,56.8093,56.7919,56.8093,3600.0
2012-08-07 11:55:00,65.26,65.27,65.24,65.25,12300.0,56.8093,56.818,56.7919,56.8006,12300.0
2012-08-07 12:00:00,65.26,65.27,65.25,65.25,7900.0,56.8093,56.818,56.8006,56.8006,7900.0
2012-08-07 12:05:00,65.26,65.26,65.25,65.26,5300.0,56.8093,56.8093,56.8006,56.8093,5300.0
2012-08-07 12:10:00,65.26,65.26,65.22,65.23,34300.0,56.8093,56.8093,56.7745,56.7832,34300.0
2012-08-07 12:15:00,65.24,65.27,65.24,65.25,7300.0,56.7919,56.818,56.7919,56.8006,7300.0
2012-08-07 12:20:00,65.27,65.27,65.25,65.27,4500.0,56.818,56.818,56.8006,56.818,4500.0
2012-08-07 12:25:00,65.28,65.29,65.26,65.26,31700.0,56.8267,56.8354,56.8093,56.8093,31700.0
2012-08-07 12:30:00,65.27,65.29,65.27,65.29,2900.0,56.818,56.8354,56.818,56.8354,2900.0
2012-08-07 12:35:00,65.29,65.32,65.29,65.31,9000.0,56.8354,56.8615,56.8354,56.8528,9000.0
2012-08-07 12:40:00,65.32,65.32,65.29,65.29,5900.0,56.8615,56.8615,56.8354,56.8354,5900.0
2012-08-07 12:45:00,65.3,65.32,65.3,65.3,4100.0,56.8441,56.8615,56.8441,56.8441,4100.0
2012-08-07 12:50:00,65.29,65.3,65.27,65.28,3200.0,56.8354,56.8441,56.818,56.8267,3200.0
2012-08-07 12:55:00,65.28,65.29,65.26,65.27,5300.0,56.8267,56.8354,56.8093,56.818,5300.0
2012-08-07 13:00:00,65.27,65.27,65.25,65.26,1400.0,56.818,56.818,56.8006,56.8093,1400.0
2012-08-07 13:05:00,65.25,65.25,65.23,65.24,4300.0,56.8006,56.8006,56.7832,56.7919,4300.0
2012-08-07 13:10:00,65.24,65.24,65.24,65.24,4300.0,56.7919,56.7919,56.7919,56.7919,4300.0
2012-08-07 13:15:00,65.26,65.26,65.24,65.26,6900.0,56.8093,56.8093,56.7919,56.8093,6900.0
2012-08-07 13:20:00,65.25,65.27,65.25,65.27,5100.0,56.8006,56.818,56.8006,56.818,5100.0
2012-08-07 13:25:00,65.27,65.28,65.26,65.27,4000.0,56.818,56.8267,56.8093,56.818,4000.0
2012-08-07 13:30:00,65.27,65.28,65.27,65.27,6000.0,56.818,56.8267,56.818,56.818,6000.0
2012-08-07 13:35:00,65.28,65.3,65.27,65.27,15300.0,56.8267,56.8441,56.818,56.818,15300.0
2012-08-07 13:40:00,65.26,65.27,65.25,65.25,13700.0,56.8093,56.818,56.8006,56.8006,13700.0
2012-08-07 13:45:00,65.26,65.27,65.24,65.25,10300.0,56.8093,56.818,56.7919,56.8006,10300.0
2012-08-07 13:50:00,65.25,65.27,65.24,65.27,17200.0,56.8006,56.818,56.7919,56.818,17200.0
2012-08-07 13:55:00,65.26,65.26,65.24,65.25,3400.0,56.8093,56.8093,56.7919,56.8006,3400.0
2012-08-07 14:00:00,65.24,65.26,65.23,65.23,30100.0,56.7919,56.8093,56.7832,56.7832,30100.0
2012-08-07 14:05:00,65.23,65.24,65.22,65.24,3600.0,56.7832,56.7919,56.7745,56.7919,3600.0
2012-08-07 14:10:00,65.23,65.23,65.2,65.22,8800.0,56.7832,56.7832,56.7571,56.7745,8800.0
2012-08-07 14:15:00,65.21,65.21,65.2,65.2,17600.0,56.7658,56.7658,56.7571,56.7571,17600.0
2012-08-07 14:20:00,65.2,65.21,65.19,65.19,110300.0,56.7571,56.7658,56.7484,56.7484,110300.0
2012-08-07 14:25:00,65.19,65.21,65.16,65.17,45600.0,56.7484,56.7658,56.7223,56.731,45600.0
2012-08-07 14:30:00,65.17,65.19,65.16,65.18,86100.0,56.731,56.7484,56.7223,56.7397,86100.0
2012-08-07 14:35:00,65.19,65.22,65.19,65.21,35000.0,56.7484,56.7745,56.7484,56.7658,35000.0
2012-08-07 14:40:00,65.2,65.21,65.19,65.2,138700.0,56.7571,56.7658,56.7484,56.7571,138700.0
2012-08-07 14:45:00,65.2,65.22,65.2,65.21,18300.0,56.7571,56.7745,56.7571,56.7658,18300.0
2012-08-07 14:50:00,65.21,65.21,65.19,65.2,16200.0,56.7658,56.7658,56.7484,56.7571,16200.0
2012-08-07 14:55:00,65.19,65.2,65.16,65.17,18900.0,56.7484,56.7571,56.7223,56.731,18900.0
2012-08-07 15:00:00,65.17,65.18,65.12,65.12,50100.0,56.731,56.7397,56.6874,56.6874,50100.0
2012-08-07 15:05:00,65.13,65.14,65.1,65.12,44000.0,56.6962,56.7049,56.67,56.6874,44000.0
2012-08-07 15:10:00,65.13,65.14,65.09,65.09,65100.0,56.6962,56.7049,56.6613,56.6613,65100.0
2012-08-07 15:15:00,65.1,65.13,65.09,65.12,13600.0,56.67,56.6962,56.6613,56.6874,13600.0
2012-08-07 15:20:00,65.13,65.13,65.11,65.12,11500.0,56.6962,56.6962,56.6787,56.6874,11500.0
2012-08-07 15:25:00,65.12,65.17,65.11,65.13,47500.0,56.6874,56.731,56.6787,56.6962,47500.0
2012-08-07 15:30:00,65.14,65.15,65.09,65.12,38100.0,56.7049,56.7136,56.6613,56.6874,38100.0
2012-08-07 15:35:00,65.11,65.11,65.07,65.09,15200.0,56.6787,56.6787,56.6439,56.6613,15200.0
2012-08-07 15:40:00,65.09,65.12,65.08,65.12,30900.0,56.6613,56.6874,56.6526,56.6874,30900.0
2012-08-07 15:45:00,65.12,65.14,65.09,65.09,23700.0,56.6874,56.7049,56.6613,56.6613,23700.0
2012-08-07 15:50:00,65.09,65.11,65.04,65.05,78100.0,56.6613,56.6787,56.6178,56.6265,78100.0
2012-08-07 15:55:00,65.04,65.05,65.02,65.04,162200.0,56.6178,56.6265,56.6004,56.6178,162200.0
2012-08-08 09:30:00,64.8,64.87,64.73,64.85,40800.0,56.4089,56.4698,56.3479,56.4524,40800.0
2012-08-08 09:35:00,64.85,64.95,64.81,64.95,17200.0,56.4524,56.5395,56.4176,56.5395,17200.0
2012-08-08 09:40:00,64.96,64.98,64.9,64.9,5600.0,56.5482,56.5656,56.4959,56.4959,5600.0
2012-08-08 09:45:00,64.89,64.92,64.88,64.92,3600.0,56.4872,56.5133,56.4785,56.5133,3600.0
2012-08-08 09:50:00,64.92,64.96,64.9,64.91,10500.0,56.5133,56.5482,56.4959,56.5046,10500.0
2012-08-08 09:55:00,64.92,64.94,64.89,64.93,5300.0,56.5133,56.5308,56.4872,56.5221,5300.0
2012-08-08 10:00:00,64.92,64.97,64.89,64.92,16900.0,56.5133,56.5569,56.4872,56.5133,16900.0
2012-08-08 10:05:00,64.93,64.94,64.89,64.93,10700.0,56.5221,56.5308,56.4872,56.5221,10700.0
2012-08-08 10:10:00,64.92,64.99,64.92,64.98,8900.0,56.5133,56.5743,56.5133,56.5656,8900.0
2012-08-08 10:15:00,64.99,65.01,64.99,65.0,5100.0,56.5743,56.5917,56.5743,56.583,5100.0
2012-08-08 10:20:00,65.0,65.01,64.97,64.98,3200.0,56.583,56.5917,56.5569,56.5656,3200.0
2012-08-08 10:25:00,64.96,64.96,64.93,64.94,4300.0,56.5482,56.5482,56.5221,56.5308,4300.0
2012-08-08 10:30:00,64.93,64.94,64.88,64.88,5300.0,56.5221,56.5308,56.4785,56.4785,5300.0
2012-08-08 10:35:00,64.87,64.87,64.86,64.87,3500.0,56.4698,56.4698,56.4611,56.4698,3500.0
2012-08-08 10:40:00,64.87,64.89,64.87,64.88,11200.0,56.4698,56.4872,56.4698,56.4785,11200.0
2012-08-08 10:45:00,64.89,64.92,64.89,64.92,8400.0,56.4872,56.5133,56.4872,56.5133,8400.0
2012-08-08 10:50:00,64.92,64.96,64.92,64.96,25900.0,56.5133,56.5482,56.5133,56.5482,25900.0
2012-08-08 10:55:00,64.96,64.97,64.91,64.93,6700.0,56.5482,56.5569,56.5046,56.5221,6700.0
2012-08-08 11:00:00,64.93,64.95,64.93,64.93,6600.0,56.5221,56.5395,56.5221,56.5221,6600.0
2012-08-08 11:05:00,64.92,64.94,64.92,64.93,11200.0,56.5133,56.5308,56.5133,56.5221,11200.0
2012-08-08 11:10:00,64.94,65.04,64.94,65.04,16600.0,56.5308,56.6178,56.5308,56.6178,16600.0
2012-08-08 11:15:00,65.04,65.13,65.04,65.12,15900.0,56.6178,56.6962,56.6178,56.6874,15900.0
2012-08-08 11:20:00,65.12,65.12,65.1,65.1,3700.0,56.6874,56.6874,56.67,56.67,3700.0
2012-08-08 11:25:00,65.11,65.15,65.11,65.14,9100.0,56.6787,56.7136,56.6787,56.7049,9100.0
2012-08-08 11:30:00,65.14,65.15,65.11,65.15,9500.0,56.7049,56.7136,56.6787,56.7136,9500.0
2012-08-08 11:35:00,65.15,65.17,65.14,65.15,17700.0,56.7136,56.731,56.7049,56.7136,17700.0
2012-08-08 11:40:00,65.15,65.16,65.14,65.14,14700.0,56.7136,56.7223,56.7049,56.7049,14700.0
2012-08-08 11:45:00,65.14,65.14,65.11,65.12,11500.0,56.7049,56.7049,56.6787,56.6874,11500.0
2012-08-08 11:50:00,65.12,65.14,65.12,65.13,3700.0,56.6874,56.7049,56.6874,56.6962,3700.0
2012-08-08 11:55:00,65.14,65.14,65.1,65.1,5000.0,56.7049,56.7049,56.67,56.67,5000.0
2012-08-08 12:00:00,65.08,65.1,65.08,65.09,3800.0,56.6526,56.67,56.6526,56.6613,3800.0
2012-08-08 12:05:00,65.09,65.11,65.08,65.1,133600.0,56.6613,56.6787,56.6526,56.67,133600.0
2012-08-08 12:10:00,65.1,65.12,65.09,65.1,19200.0,56.67,56.6874,56.6613,56.67,19200.0
2012-08-08 12:15:00,65.1,65.13,65.09,65.12,11900.0,56.67,56.6962,56.6613,56.6874,11900.0
2012-08-08 12:20:00,65.12,65.13,65.11,65.12,5400.0,56.6874,56.6962,56.6787,56.6874,5400.0
2012-08-08 12:25:00,65.11,65.11,65.07,65.07,3500.0,56.6787,56.6787,56.6439,56.6439,3500.0
2012-08-08 12:30:00,65.06,65.08,65.06,65.08,2000.0,56.6352,56.6526,56.6352,56.6526,2000.0
2012-08-08 12:35:00,65.08,65.09,65.07,65.08,1600.0,56.6526,56.6613,56.6439,56.6526,1600.0
2012-08-08 12:40:00,65.07,65.07,65.02,65.02,4300.0,56.6439,56.6439,56.6004,56.6004,4300.0
2012-08-08 12:45:00,65.02,65.02,64.98,64.98,7300.0,56.6004,56.6004,56.5656,56.5656,7300.0
2012-08-08 12:50:00,64.97,64.98,64.94,64.98,8300.0,56.5569,56.5656,56.5308,56.5656,8300.0
2012-08-08 12:55:00,64.99,65.04,64.98,65.04,5100.0,56.5743,56.6178,56.5656,56.6178,5100.0
2012-08-08 13:00:00,65.03,65.09,65.03,65.08,14800.0,56.6091,56.6613,56.6091,56.6526,14800.0
2012-08-08 13:05:00,65.07,65.07,65.03,65.03,3300.0,56.6439,56.6439,56.6091,56.6091,3300.0
2012-08-08 13:10:00,65.04,65.06,65.01,65.03,16600.0,56.6178,56.6352,56.5917,56.6091,16600.0
2012-08-08 13:15:00,65.03,65.04,65.02,65.04,4100.0,56.6091,56.6178,56.6004,56.6178,4100.0
2012-08-08 13:20:00,65.03,65.09,65.03,65.08,30700.0,56.6091,56.6613,56.6091,56.6526,30700.0
2012-08-08 13:25:00,65.08,65.08,65.04,65.06,18200.0,56.6526,56.6526,56.6178,56.6352,18200.0
2012-08-08 13:30:00,65.07,65.09,65.06,65.06,6400.0,56.6439,56.6613,56.6352,56.6352,6400.0
2012-08-08 13:35:00,65.06,65.06,65.05,65.05,2700.0,56.6352,56.6352,56.6265,56.6265,2700.0
2012-08-08 13:40:00,65.05,65.06,65.01,65.02,16500.0,56.6265,56.6352,56.5917,56.6004,16500.0
2012-08-08 13:45:00,65.02,65.05,65.02,65.05,14500.0,56.6004,56.6265,56.6004,56.6265,14500.0
2012-08-08 13:50:00,65.05,65.08,65.05,65.05,21700.0,56.6265,56.6526,56.6265,56.6265,21700.0
2012-08-08 13:55:00,65.04,65.06,65.04,65.05,22600.0,56.6178,56.6352,56.6178,56.6265,22600.0
2012-08-08 14:00:00,65.05,65.06,65.0,65.01,29300.0,56.6265,56.6352,56.583,56.5917,29300.0
2012-08-08 14:05:00,65.01,65.02,65.0,65.01,8100.0,56.5917,56.6004,56.583,56.5917,8100.0
2012-08-08 14:10:00,65.01,65.03,64.98,64.98,8900.0,56.5917,56.6091,56.5656,56.5656,8900.0
2012-08-08 14:15:00,64.98,64.99,64.93,64.95,26400.0,56.5656,56.5743,56.5221,56.5395,26400.0
2012-08-08 14:20:00,64.96,64.97,64.95,64.95,32200.0,56.5482,56.5569,56.5395,56.5395,32200.0
2012-08-08 14:25:00,64.96,65.0,64.94,64.98,16000.0,56.5482,56.583,56.5308,56.5656,16000.0
2012-08-08 14:30:00,64.98,64.99,64.97,64.98,4400.0,56.5656,56.5743,56.5569,56.5656,4400.0
2012-08-08 14:35:00,64.98,65.0,64.98,65.0,9100.0,56.5656,56.583,56.5656,56.583,9100.0
2012-08-08 14:40:00,64.99,65.02,64.98,65.0,13100.0,56.5743,56.6004,56.5656,56.583,13100.0
2012-08-08 14:45:00,65.0,65.01,64.96,64.97,23000.0,56.583,56.5917,56.5482,56.5569,23000.0
2012-08-08 14:50:00,64.97,64.98,64.96,64.97,56900.0,56.5569,56.5656,56.5482,56.5569,56900.0
2012-08-08 14:55:00,64.96,64.97,64.95,64.96,12300.0,56.5482,56.5569,56.5395,56.5482,12300.0
2012-08-08 15:00:00,64.96,65.02,64.96,65.0,11900.0,56.5482,56.6004,56.5482,56.583,11900.0
2012-08-08 15:05:00,65.01,65.03,65.01,65.02,24400.0,56.5917,56.6091,56.5917,56.6004,24400.0
2012-08-08 15:10:00,65.02,65.06,65.01,65.05,64000.0,56.6004,56.6352,56.5917,56.6265,64000.0
2012-08-08 15:15:00,65.06,65.09,65.05,65.05,30000.0,56.6352,56.6613,56.6265,56.6265,30000.0
2012-08-08 15:20:00,65.06,65.07,65.05,65.05,13000.0,56.6352,56.6439,56.6265,56.6265,13000.0
2012-08-08 15:25:00,65.05,65.07,65.05,65.06,7200.0,56.6265,56.6439,56.6265,56.6352,7200.0
2012-08-08 15:30:00,65.05,65.08,65.04,65.07,12400.0,56.6265,56.6526,56.6178,56.6439,12400.0
2012-08-08 15:35:00,65.06,65.06,65.03,65.04,9800.0,56.6352,56.6352,56.6091,56.6178,9800.0
2012-08-08 15:40:00,65.02,65.04,65.0,65.03,16800.0,56.6004,56.6178,56.583,56.6091,16800.0
2012-08-08 15:45:00,65.03,65.05,65.02,65.04,14200.0,56.6091,56.6265,56.6004,56.6178,14200.0
2012-08-08 15:50:00,65.05,65.06,65.02,65.02,23900.0,56.6265,56.6352,56.6004,56.6004,23900.0
2012-08-08 15:55:00,65.03,65.04,64.98,65.04,31800.0,56.6091,56.6178,56.5656,56.6178,31800.0
2012-08-09 09:30:00,64.98,65.05,64.94,65.03,26000.0,56.5656,56.6265,56.5308,56.6091,26000.0
2012-08-09 09:35:00,65.03,65.08,65.03,65.05,10600.0,56.6091,56.6526,56.6091,56.6265,10600.0
2012-08-09 09:40:00,65.07,65.16,65.07,65.09,6600.0,56.6439,56.7223,56.6439,56.6613,6600.0
2012-08-09 09:45:00,65.1,65.11,65.07,65.07,11400.0,56.67,56.6787,56.6439,56.6439,11400.0
2012-08-09 09:50:00,65.05,65.1,65.05,65.1,6700.0,56.6265,56.67,56.6265,56.67,6700.0
2012-08-09 09:55:00,65.09,65.09,65.05,65.06,5600.0,56.6613,56.6613,56.6265,56.6352,5600.0
2012-08-09 10:00:00,65.05,65.06,65.03,65.04,6500.0,56.6265,56.6352,56.6091,56.6178,6500.0
2012-08-09 10:05:00,65.06,65.08,65.05,65.07,5600.0,56.6352,56.6526,56.6265,56.6439,5600.0
2012-08-09 10:10:00,65.07,65.13,65.07,65.08,15400.0,56.6439,56.6962,56.6439,56.6526,15400.0
2012-08-09 10:15:00,65.11,65.13,65.11,65.13,7100.0,56.6787,56.6962,56.6787,56.6962,7100.0
2012-08-09 10:20:00,65.16,65.18,65.12,65.13,11800.0,56.7223,56.7397,56.6874,56.6962,11800.0
2012-08-09 10:25:00,65.13,65.13,65.1,65.11,12400.0,56.6962,56.6962,56.67,56.6787,12400.0
2012-08-09 10:30:00,65.09,65.14,65.09,65.14,11600.0,56.6613,56.7049,56.6613,56.7049,11600.0
2012-08-09 10:35:00,65.15,65.15,65.12,65.12,8600.0,56.7136,56.7136,56.6874,56.6874,8600.0
2012-08-09 10:40:00,65.13,65.15,65.12,65.12,11600.0,56.6962,56.7136,56.6874,56.6874,11600.0
2012-08-09 10:45:00,65.12,65.14,65.11,65.13,14700.0,56.6874,56.7049,56.6787,56.6962,14700.0
2012-08-09 10:50:00,65.13,65.19,65.13,65.18,14800.0,56.6962,56.7484,56.6962,56.7397,14800.0
2012-08-09 10:55:00,65.17,65.17,65.14,65.14,12900.0,56.731,56.731,56.7049,56.7049,12900.0
2012-08-09 11:00:00,65.14,65.15,65.07,65.09,14300.0,56.7049,56.7136,56.6439,56.6613,14300.0
2012-08-09 11:05:00,65.09,65.12,65.08,65.11,10800.0,56.6613,56.6874,56.6526,56.6787,10800.0
2012-08-09 11:10:00,65.11,65.13,65.09,65.1,10900.0,56.6787,56.6962,56.6613,56.67,10900.0
2012-08-09 11:15:00,65.1,65.11,65.08,65.11,19700.0,56.67,56.6787,56.6526,56.6787,19700.0
2012-08-09 11:20:00,65.12,65.13,65.1,65.11,30000.0,56.6874,56.6962,56.67,56.6787,30000.0
2012-08-09 11:25:00,65.1,65.1,65.05,65.07,9600.0,56.67,56.67,56.6265,56.6439,9600.0
2012-08-09 11:30:00,65.07,65.09,65.06,65.09,12400.0,56.6439,56.6613,56.6352,56.6613,12400.0
2012-08-09 11:35:00,65.08,65.09,65.06,65.07,22600.0,56.6526,56.6613,56.6352,56.6439,22600.0
2012-08-09 11:40:00,65.07,65.08,64.94,64.96,25700.0,56.6439,56.6526,56.5308,56.5482,25700.0
2012-08-09 11:45:00,64.96,64.97,64.91,64.91,9200.0,56.5482,56.5569,56.5046,56.5046,9200.0
2012-08-09 11:50:00,64.92,64.94,64.87,64.87,14600.0,56.5133,56.5308,56.4698,56.4698,14600.0
2012-08-09 11:55:00,64.88,64.9,64.85,64.88,24800.0,56.4785,56.4959,56.4524,56.4785,24800.0
2012-08-09 12:00:00,64.89,64.91,64.86,64.9,11500.0,56.4872,56.5046,56.4611,56.4959,11500.0
2012-08-09 12:05:00,64.89,64.91,64.88,64.9,9700.0,56.4872,56.5046,56.4785,56.4959,9700.0
2012-08-09 12:10:00,64.91,64.95,64.91,64.93,16000.0,56.5046,56.5395,56.5046,56.5221,16000.0
2012-08-09 12:15:00,64.94,64.96,64.94,64.95,5800.0,56.5308,56.5482,56.5308,56.5395,5800.0
2012-08-09 12:20:00,64.95,64.95,64.9,64.92,12400.0,56.5395,56.5395,56.4959,56.5133,12400.0
2012-08-09 12:25:00,64.93,64.95,64.92,64.92,4700.0,56.5221,56.5395,56.5133,56.5133,4700.0
2012-08-09 12:30:00,64.93,64.94,64.91,64.94,12900.0,56.5221,56.5308,56.5046,56.5308,12900.0
2012-08-09 12:35:00,64.94,64.94,64.92,64.93,16400.0,56.5308,56.5308,56.5133,56.5221,16400.0
2012-08-09 12:40:00,64.94,64.98,64.94,64.97,45200.0,56.5308,56.5656,56.5308,56.5569,45200.0
2012-08-09 12:45:00,64.96,64.98,64.96,64.97,20400.0,56.5482,56.5656,56.5482,56.5569,20400.0
2012-08-09 12:50:00,64.97,65.01,64.97,65.01,11600.0,56.5569,56.5917,56.5569,56.5917,11600.0
2012-08-09 12:55:00,65.01,65.04,64.99,65.04,10000.0,56.5917,56.6178,56.5743,56.6178,10000.0
2012-08-09 13:00:00,65.04,65.07,65.03,65.03,22400.0,56.6178,56.6439,56.6091,56.6091,22400.0
2012-08-09 13:05:00,65.03,65.04,65.03,65.04,11300.0,56.6091,56.6178,56.6091,56.6178,11300.0
2012-08-09 13:10:00,65.03,65.03,64.99,65.0,17400.0,56.6091,56.6091,56.5743,56.583,17400.0
2012-08-09 13:15:00,65.0,65.01,64.99,65.01,4500.0,56.583,56.5917,56.5743,56.5917,4500.0
2012-08-09 13:20:00,65.01,65.01,64.99,64.99,5900.0,56.5917,56.5917,56.5743,56.5743,5900.0
2012-08-09 13:25:00,65.0,65.01,64.99,65.01,8100.0,56.583,56.5917,56.5743,56.5917,8100.0
2012-08-09 13:30:00,65.02,65.03,64.99,64.99,5400.0,56.6004,56.6091,56.5743,56.5743,5400.0
2012-08-09 13:35:00,64.99,65.03,64.99,65.03,5000.0,56.5743,56.6091,56.5743,56.6091,5000.0
2012-08-09 13:40:00,65.03,65.04,65.01,65.01,7500.0,56.6091,56.6178,56.5917,56.5917,7500.0
2012-08-09 13:45:00,65.01,65.01,65.0,65.01,18300.0,56.5917,56.5917,56.583,56.5917,18300.0
2012-08-09 13:50:00,65.01,65.01,65.0,65.01,9100.0,56.5917,56.5917,56.583,56.5917,9100.0
2012-08-09 13:55:00,65.01,65.01,65.0,65.0,3700.0,56.5917,56.5917,56.583,56.583,3700.0
2012-08-09 14:00:00,65.01,65.03,65.0,65.0,6800.0,56.5917,56.6091,56.583,56.583,6800.0
2012-08-09 14:05:00,65.01,65.01,64.99,65.0,5200.0,56.5917,56.5917,56.5743,56.583,5200.0
2012-08-09 14:10:00,65.01,65.02,65.01,65.01,3700.0,56.5917,56.6004,56.5917,56.5917,3700.0
2012-08-09 14:15:00,65.0,65.01,65.0,65.01,3200.0,56.583,56.5917,56.583,56.5917,3200.0
2012-08-09 14:20:00,65.0,65.03,65.0,65.02,26800.0,56.583,56.6091,56.583,56.6004,26800.0
2012-08-09 14:25:00,65.02,65.04,65.02,65.04,11300.0,56.6004,56.6178,56.6004,56.6178,11300.0
2012-08-09 14:30:00,65.04,65.08,65.04,65.07,16000.0,56.6178,56.6526,56.6178,56.6439,16000.0
2012-08-09 14:35:00,65.08,65.11,65.06,65.07,21300.0,56.6526,56.6787,56.6352,56.6439,21300.0
2012-08-09 14:40:00,65.06,65.06,65.04,65.05,5800.0,56.6352,56.6352,56.6178,56.6265,5800.0
2012-08-09 14:45:00,65.06,65.06,65.04,65.05,7800.0,56.6352,56.6352,56.6178,56.6265,7800.0
2012-08-09 14:50:00,65.05,65.08,65.05,65.08,6900.0,56.6265,56.6526,56.6265,56.6526,6900.0
2012-08-09 14:55:00,65.07,65.07,65.06,65.06,6500.0,56.6439,56.6439,56.6352,56.6352,6500.0
2012-08-09 15:00:00,65.06,65.07,65.04,65.04,11300.0,56.6352,56.6439,56.6178,56.6178,11300.0
2012-08-09 15:05:00,65.03,65.03,65.0,65.01,14800.0,56.6091,56.6091,56.583,56.5917,14800.0
2012-08-09 15:10:00,65.02,65.06,65.02,65.06,22300.0,56.6004,56.6352,56.6004,56.6352,22300.0
2012-08-09 15:15:00,65.07,65.08,65.05,65.06,11900.0,56.6439,56.6526,56.6265,56.6352,11900.0
2012-08-09 15:20:00,65.06,65.07,65.04,65.06,6900.0,56.6352,56.6439,56.6178,56.6352,6900.0
2012-08-09 15:25:00,65.05,65.06,65.05,65.05,6200.0,56.6265,56.6352,56.6265,56.6265,6200.0
2012-08-09 15:30:00,65.05,65.07,65.02,65.02,16400.0,56.6265,56.6439,56.6004,56.6004,16400.0
2012-08-09 15:35:00,65.02,65.05,65.02,65.03,13400.0,56.6004,56.6265,56.6004,56.6091,13400.0
2012-08-09 15:40:00,65.03,65.07,65.03,65.06,22200.0,56.6091,56.6439,56.6091,56.6352,22200.0
2012-08-09 15:45:00,65.06,65.06,65.0,65.03,22400.0,56.6352,56.6352,56.583,56.6091,22400.0
2012-08-09 15:50:00,65.03,65.05,64.99,65.0,35500.0,56.6091,56.6265,56.5743,56.583,35500.0
2012-08-09 15:55:00,64.99,65.04,64.99,65.04,32700.0,56.5743,56.6178,56.5743,56.6178,32700.0
2012-08-10 09:30:00,64.88,64.89,64.8,64.81,32100.0,56.4785,56.4872,56.4089,56.4176,32100.0
2012-08-10 09:35:00,64.8,64.88,64.77,64.87,29000.0,56.4089,56.4785,56.3828,56.4698,29000.0
2012-08-10 09:40:00,64.87,64.92,64.86,64.89,37600.0,56.4698,56.5133,56.4611,56.4872,37600.0
2012-08-10 09:45:00,64.87,64.89,64.83,64.85,39400.0,56.4698,56.4872,56.435,56.4524,39400.0
2012-08-10 09:50:00,64.85,64.85,64.77,64.8,20500.0,56.4524,56.4524,56.3828,56.4089,20500.0
2012-08-10 09:55:00,64.8,64.84,64.8,64.83,36000.0,56.4089,56.4437,56.4089,56.435,36000.0
2012-08-10 10:00:00,64.83,64.85,64.79,64.82,18800.0,56.435,56.4524,56.4002,56.4263,18800.0
2012-08-10 10:05:00,64.81,64.87,64.81,64.86,19500.0,56.4176,56.4698,56.4176,56.4611,19500.0
2012-08-10 10:10:00,64.86,64.99,64.86,64.96,42100.0,56.4611,56.5743,56.4611,56.5482,42100.0
2012-08-10 10:15:00,64.97,64.97,64.9,64.91,14600.0,56.5569,56.5569,56.4959,56.5046,14600.0
2012-08-10 10:20:00,64.9,64.92,64.89,64.91,14100.0,56.4959,56.5133,56.4872,56.5046,14100.0
2012-08-10 10:25:00,64.92,64.93,64.9,64.9,7800.0,56.5133,56.5221,56.4959,56.4959,7800.0
2012-08-10 10:30:00,64.93,65.0,64.93,64.99,25900.0,56.5221,56.583,56.5221,56.5743,25900.0
2012-08-10 10:35:00,64.97,64.97,64.94,64.96,9300.0,56.5569,56.5569,56.5308,56.5482,9300.0
2012-08-10 10:40:00,64.97,64.98,64.95,64.98,8100.0,56.5569,56.5656,56.5395,56.5656,8100.0
2012-08-10 10:45:00,64.98,64.98,64.93,64.94,20300.0,56.5656,56.5656,56.5221,56.5308,20300.0
2012-08-10 10:50:00,64.94,64.94,64.91,64.94,6000.0,56.5308,56.5308,56.5046,56.5308,6000.0
2012-08-10 10:55:00,64.95,64.96,64.94,64.96,8300.0,56.5395,56.5482,56.5308,56.5482,8300.0
2012-08-10 11:00:00,64.97,64.98,64.82,64.82,28500.0,56.5569,56.5656,56.4263,56.4263,28500.0
2012-08-10 11:05:00,64.82,64.88,64.77,64.88,26300.0,56.4263,56.4785,56.3828,56.4785,26300.0
2012-08-10 11:10:00,64.89,64.9,64.86,64.86,12000.0,56.4872,56.4959,56.4611,56.4611,12000.0
2012-08-10 11:15:00,64.87,64.9,64.87,64.89,16700.0,56.4698,56.4959,56.4698,56.4872,16700.0
2012-08-10 11:20:00,64.9,64.91,64.88,64.88,8100.0,56.4959,56.5046,56.4785,56.4785,8100.0
2012-08-10 11:25:00,64.91,64.96,64.91,64.93,25500.0,56.5046,56.5482,56.5046,56.5221,25500.0
2012-08-10 11:30:00,64.95,64.95,64.9,64.9,5400.0,56.5395,56.5395,56.4959,56.4959,5400.0
2012-08-10 11:35:00,64.91,64.92,64.9,64.91,9600.0,56.5046,56.5133,56.4959,56.5046,9600.0
2012-08-10 11:40:00,64.93,64.94,64.91,64.91,6900.0,56.5221,56.5308,56.5046,56.5046,6900.0
2012-08-10 11:45:00,64.91,64.95,64.91,64.94,12700.0,56.5046,56.5395,56.5046,56.5308,12700.0
2012-08-10 11:50:00,64.94,64.98,64.94,64.96,16100.0,56.5308,56.5656,56.5308,56.5482,16100.0
2012-08-10 11:55:00,64.97,64.99,64.96,64.97,8600.0,56.5569,56.5743,56.5482,56.5569,8600.0
2012-08-10 12:00:00,64.98,64.98,64.96,64.96,1600.0,56.5656,56.5656,56.5482,56.5482,1600.0
2012-08-10 12:05:00,64.96,64.96,64.93,64.93,5000.0,56.5482,56.5482,56.5221,56.5221,5000.0
2012-08-10 12:10:00,64.92,64.94,64.92,64.94,14600.0,56.5133,56.5308,56.5133,56.5308,14600.0
2012-08-10 12:15:00,64.94,64.94,64.93,64.94,1400.0,56.5308,56.5308,56.5221,56.5308,1400.0
2012-08-10 12:20:00,64.93,64.94,64.93,64.93,2000.0,56.5221,56.5308,56.5221,56.5221,2000.0
2012-08-10 12:25:00,64.93,64.97,64.93,64.97,4000.0,56.5221,56.5569,56.5221,56.5569,4000.0
2012-08-10 12:30:00,64.96,64.97,64.94,64.95,4000.0,56.5482,56.5569,56.5308,56.5395,4000.0
2012-08-10 12:35:00,64.94,64.95,64.93,64.95,2300.0,56.5308,56.5395,56.5221,56.5395,2300.0
2012-08-10 12:40:00,64.95,64.96,64.94,64.94,8000.0,56.5395,56.5482,56.5308,56.5308,8000.0
2012-08-10 12:45:00,64.94,64.95,64.91,64.92,10200.0,56.5308,56.5395,56.5046,56.5133,10200.0
2012-08-10 12:50:00,64.91,64.93,64.91,64.92,2300.0,56.5046,56.5221,56.5046,56.5133,2300.0
2012-08-10 12:55:00,64.92,64.94,64.92,64.94,4200.0,56.5133,56.5308,56.5133,56.5308,4200.0
2012-08-10 13:00:00,64.94,64.94,64.93,64.94,2400.0,56.5308,56.5308,56.5221,56.5308,2400.0
2012-08-10 13:05:00,64.94,64.94,64.91,64.91,4900.0,56.5308,56.5308,56.5046,56.5046,4900.0
2012-08-10 13:10:00,64.91,64.91,64.88,64.9,13900.0,56.5046,56.5046,56.4785,56.4959,13900.0
2012-08-10 13:15:00,64.91,64.91,64.89,64.9,1400.0,56.5046,56.5046,56.4872,56.4959,1400.0
2012-08-10 13:20:00,64.9,64.94,64.9,64.94,6300.0,56.4959,56.5308,56.4959,56.5308,6300.0
2012-08-10 13:25:00,64.93,64.94,64.93,64.94,8600.0,56.5221,56.5308,56.5221,56.5308,8600.0
2012-08-10 13:30:00,64.94,64.94,64.92,64.92,19300.0,56.5308,56.5308,56.5133,56.5133,19300.0
2012-08-10 13:35:00,64.93,64.96,64.93,64.95,9100.0,56.5221,56.5482,56.5221,56.5395,9100.0
2012-08-10 13:40:00,64.96,65.0,64.95,65.0,16100.0,56.5482,56.583,56.5395,56.583,16100.0
2012-08-10 13:45:00,65.0,65.0,64.99,64.99,1900.0,56.583,56.583,56.5743,56.5743,1900.0
2012-08-10 13:50:00,65.0,65.0,64.99,65.0,14800.0,56.583,56.583,56.5743,56.583,14800.0
2012-08-10 13:55:00,65.0,65.0,64.98,64.98,5400.0,56.583,56.583,56.5656,56.5656,5400.0
2012-08-10 14:00:00,64.97,65.01,64.97,64.98,4400.0,56.5569,56.5917,56.5569,56.5656,4400.0
2012-08-10 14:05:00,64.98,64.98,64.96,64.97,6400.0,56.5656,56.5656,56.5482,56.5569,6400.0
2012-08-10 14:10:00,64.97,64.98,64.94,64.94,10700.0,56.5569,56.5656,56.5308,56.5308,10700.0
2012-08-10 14:15:00,64.94,64.96,64.93,64.94,2800.0,56.5308,56.5482,56.5221,56.5308,2800.0
2012-08-10 14:20:00,64.95,64.96,64.95,64.96,3300.0,56.5395,56.5482,56.5395,56.5482,3300.0
2012-08-10 14:25:00,64.96,64.98,64.96,64.97,1500.0,56.5482,56.5656,56.5482,56.5569,1500.0
2012-08-10 14:30:00,64.96,64.96,64.96,64.96,700.0,56.5482,56.5482,56.5482,56.5482,700.0
2012-08-10 14:35:00,64.98,64.98,64.96,64.96,5000.0,56.5656,56.5656,56.5482,56.5482,5000.0
2012-08-10 14:40:00,64.96,64.97,64.96,64.97,2400.0,56.5482,56.5569,56.5482,56.5569,2400.0
2012-08-10 14:45:00,64.96,64.97,64.96,64.97,1700.0,56.5482,56.5569,56.5482,56.5569,1700.0
2012-08-10 14:50:00,64.98,65.01,64.97,65.0,7700.0,56.5656,56.5917,56.5569,56.583,7700.0
2012-08-10 14:55:00,65.01,65.02,64.98,64.99,7600.0,56.5917,56.6004,56.5656,56.5743,7600.0
2012-08-10 15:00:00,64.99,65.01,64.98,64.98,9800.0,56.5743,56.5917,56.5656,56.5656,9800.0
2012-08-10 15:05:00,64.98,65.01,64.98,65.01,13800.0,56.5656,56.5917,56.5656,56.5917,13800.0
2012-08-10 15:10:00,65.01,65.02,64.99,65.01,22400.0,56.5917,56.6004,56.5743,56.5917,22400.0
2012-08-10 15:15:00,65.02,65.05,65.02,65.04,19900.0,56.6004,56.6265,56.6004,56.6178,19900.0
2012-08-10 15:20:00,65.03,65.07,65.03,65.06,5500.0,56.6091,56.6439,56.6091,56.6352,5500.0
2012-08-10 15:25:00,65.06,65.06,65.05,65.06,5600.0,56.6352,56.6352,56.6265,56.6352,5600.0
2012-08-10 15:30:00,65.06,65.07,65.04,65.06,10800.0,56.6352,56.6439,56.6178,56.6352,10800.0
2012-08-10 15:35:00,65.06,65.07,65.03,65.03,6200.0,56.6352,56.6439,56.6091,56.6091,6200.0
2012-08-10 15:40:00,65.03,65.12,65.03,65.12,10200.0,56.6091,56.6874,56.6091,56.6874,10200.0
2012-08-10 15:45:00,65.13,65.16,65.11,65.12,20100.0,56.6962,56.7223,56.6787,56.6874,20100.0
2012-08-10 15:50:00,65.12,65.15,65.12,65.15,15500.0,56.6874,56.7136,56.6874,56.7136,15500.0
2012-08-10 15:55:00,65.15,65.18,65.15,65.16,37500.0,56.7136,56.7397,56.7136,56.7223,37500.0
2012-08-13 09:30:00,65.05,65.12,65.02,65.05,43100.0,56.6265,56.6874,56.6004,56.6265,43100.0
2012-08-13 09:35:00,65.06,65.13,65.04,65.13,10100.0,56.6352,56.6962,56.6178,56.6962,10100.0
2012-08-13 09:40:00,65.12,65.16,65.11,65.13,7300.0,56.6874,56.7223,56.6787,56.6962,7300.0
2012-08-13 09:45:00,65.13,65.17,65.12,65.13,21000.0,56.6962,56.731,56.6874,56.6962,21000.0
2012-08-13 09:50:00,65.14,65.18,65.14,65.16,10900.0,56.7049,56.7397,56.7049,56.7223,10900.0
2012-08-13 09:55:00,65.14,65.15,65.12,65.12,4900.0,56.7049,56.7136,56.6874,56.6874,4900.0
2012-08-13 10:00:00,65.11,65.15,65.11,65.15,4700.0,56.6787,56.7136,56.6787,56.7136,4700.0
2012-08-13 10:05:00,65.14,65.14,65.06,65.07,6400.0,56.7049,56.7049,56.6352,56.6439,6400.0
2012-08-13 10:10:00,65.06,65.06,65.0,65.03,9700.0,56.6352,56.6352,56.583,56.6091,9700.0
2012-08-13 10:15:00,65.03,65.05,65.0,65.04,14700.0,56.6091,56.6265,56.583,56.6178,14700.0
2012-08-13 10:20:00,65.04,65.04,64.95,64.96,33700.0,56.6178,56.6178,56.5395,56.5482,33700.0
2012-08-13 10:25:00,64.94,64.99,64.92,64.99,12000.0,56.5308,56.5743,56.5133,56.5743,12000.0
2012-08-13 10:30:00,64.97,64.97,64.92,64.95,11700.0,56.5569,56.5569,56.5133,56.5395,11700.0
2012-08-13 10:35:00,64.95,64.95,64.92,64.93,8800.0,56.5395,56.5395,56.5133,56.5221,8800.0
2012-08-13 10:40:00,64.92,64.98,64.92,64.98,13000.0,56.5133,56.5656,56.5133,56.5656,13000.0
2012-08-13 10:45:00,64.98,64.98,64.94,64.97,21000.0,56.5656,56.5656,56.5308,56.5569,21000.0
2012-08-13 10:50:00,64.97,64.97,64.89,64.92,22800.0,56.5569,56.5569,56.4872,56.5133,22800.0
2012-08-13 10:55:00,64.91,64.92,64.9,64.9,22200.0,56.5046,56.5133,56.4959,56.4959,22200.0
2012-08-13 11:00:00,64.9,64.92,64.83,64.83,20700.0,56.4959,56.5133,56.435,56.435,20700.0
2012-08-13 11:05:00,64.82,64.83,64.8,64.82,10800.0,56.4263,56.435,56.4089,56.4263,10800.0
2012-08-13 11:10:00,64.83,64.85,64.82,64.85,9300.0,56.435,56.4524,56.4263,56.4524,9300.0
2012-08-13 11:15:00,64.86,64.88,64.83,64.84,13000.0,56.4611,56.4785,56.435,56.4437,13000.0
2012-08-13 11:20:00,64.84,64.91,64.84,64.91,8100.0,56.4437,56.5046,56.4437,56.5046,8100.0
2012-08-13 11:25:00,64.91,64.94,64.9,64.9,13300.0,56.5046,56.5308,56.4959,56.4959,13300.0
2012-08-13 11:30:00,64.91,64.92,64.89,64.89,9500.0,56.5046,56.5133,56.4872,56.4872,9500.0
2012-08-13 11:35:00,64.9,64.94,64.89,64.94,15400.0,56.4959,56.5308,56.4872,56.5308,15400.0
2012-08-13 11:40:00,64.94,64.94,64.92,64.93,6800.0,56.5308,56.5308,56.5133,56.5221,6800.0
2012-08-13 11:45:00,64.94,64.95,64.94,64.95,16800.0,56.5308,56.5395,56.5308,56.5395,16800.0
2012-08-13 11:50:00,64.95,64.95,64.92,64.95,30700.0,56.5395,56.5395,56.5133,56.5395,30700.0
2012-08-13 11:55:00,64.95,64.95,64.93,64.94,12800.0,56.5395,56.5395,56.5221,56.5308,12800.0
2012-08-13 12:00:00,64.94,64.95,64.9,64.91,14700.0,56.5308,56.5395,56.4959,56.5046,14700.0
2012-08-13 12:05:00,64.89,64.91,64.87,64.87,13900.0,56.4872,56.5046,56.4698,56.4698,13900.0
2012-08-13 12:10:00,64.89,64.92,64.88,64.92,48900.0,56.4872,56.5133,56.4785,56.5133,48900.0
2012-08-13 12:15:00,64.92,64.96,64.92,64.94,48500.0,56.5133,56.5482,56.5133,56.5308,48500.0
2012-08-13 12:20:00,64.94,64.94,64.93,64.93,7400.0,56.5308,56.5308,56.5221,56.5221,7400.0
2012-08-13 12:25:00,64.92,64.92,64.9,64.91,15300.0,56.5133,56.5133,56.4959,56.5046,15300.0
2012-08-13 12:30:00,64.91,64.93,64.9,64.92,4400.0,56.5046,56.5221,56.4959,56.5133,4400.0
2012-08-13 12:35:00,64.92,64.92,64.89,64.9,4000.0,56.5133,56.5133,56.4872,56.4959,4000.0
2012-08-13 12:40:00,64.92,64.94,64.91,64.94,5600.0,56.5133,56.5308,56.5046,56.5308,5600.0
2012-08-13 12:45:00,64.95,64.96,64.92,64.96,18000.0,56.5395,56.5482,56.5133,56.5482,18000.0
2012-08-13 12:50:00,64.97,65.01,64.97,65.0,16600.0,56.5569,56.5917,56.5569,56.583,16600.0
2012-08-13 12:55:00,65.01,65.03,64.98,65.03,34900.0,56.5917,56.6091,56.5656,56.6091,34900.0
2012-08-13 13:00:00,65.03,65.05,65.01,65.02,20100.0,56.6091,56.6265,56.5917,56.6004,20100.0
2012-08-13 13:05:00,65.02,65.03,65.01,65.02,6000.0,56.6004,56.6091,56.5917,56.6004,6000.0
2012-08-13 13:10:00,65.04,65.04,65.0,65.01,11100.0,56.6178,56.6178,56.583,56.5917,11100.0
2012-08-13 13:15:00,65.02,65.02,65.0,65.02,2900.0,56.6004,56.6004,56.583,56.6004,2900.0
2012-08-13 13:20:00,65.01,65.02,64.99,65.02,39500.0,56.5917,56.6004,56.5743,56.6004,39500.0
2012-08-13 13:25:00,65.01,65.03,65.01,65.02,7600.0,56.5917,56.6091,56.5917,56.6004,7600.0
2012-08-13 13:30:00,65.02,65.02,64.99,64.99,2800.0,56.6004,56.6004,56.5743,56.5743,2800.0
2012-08-13 13:35:00,65.0,65.01,64.99,65.0,9100.0,56.583,56.5917,56.5743,56.583,9100.0
2012-08-13 13:40:00,65.0,65.03,65.0,65.03,14900.0,56.583,56.6091,56.583,56.6091,14900.0
2012-08-13 13:45:00,65.04,65.06,65.03,65.05,12500.0,56.6178,56.6352,56.6091,56.6265,12500.0
2012-08-13 13:50:00,65.07,65.08,65.05,65.05,7100.0,56.6439,56.6526,56.6265,56.6265,7100.0
2012-08-13 13:55:00,65.06,65.06,65.03,65.03,21600.0,56.6352,56.6352,56.6091,56.6091,21600.0
2012-08-13 14:00:00,65.05,65.07,65.05,65.05,1500.0,56.6265,56.6439,56.6265,56.6265,1500.0
2012-08-13 14:05:00,65.05,65.05,65.03,65.04,4700.0,56.6265,56.6265,56.6091,56.6178,4700.0
2012-08-13 14:10:00,65.04,65.09,65.04,65.09,8300.0,56.6178,56.6613,56.6178,56.6613,8300.0
2012-08-13 14:15:00,65.1,65.11,65.09,65.11,6200.0,56.67,56.6787,56.6613,56.6787,6200.0
2012-08-13 14:20:00,65.11,65.13,65.11,65.13,25200.0,56.6787,56.6962,56.6787,56.6962,25200.0
2012-08-13 14:25:00,65.14,65.17,65.13,65.13,17100.0,56.7049,56.731,56.6962,56.6962,17100.0
2012-08-13 14:30:00,65.14,65.16,65.14,65.16,13700.0,56.7049,56.7223,56.7049,56.7223,13700.0
2012-08-13 14:35:00,65.15,65.16,65.14,65.16,17000.0,56.7136,56.7223,56.7049,56.7223,17000.0
2012-08-13 14:40:00,65.16,65.16,65.12,65.14,13400.0,56.7223,56.7223,56.6874,56.7049,13400.0
2012-08-13 14:45:00,65.14,65.14,65.12,65.13,13000.0,56.7049,56.7049,56.6874,56.6962,13000.0
2012-08-13 14:50:00,65.13,65.18,65.13,65.18,13100.0,56.6962,56.7397,56.6962,56.7397,13100.0
2012-08-13 14:55:00,65.18,65.21,65.18,65.18,4300.0,56.7397,56.7658,56.7397,56.7397,4300.0
2012-08-13 15:00:00,65.18,65.2,65.17,65.18,7900.0,56.7397,56.7571,56.731,56.7397,7900.0
2012-08-13 15:05:00,65.19,65.19,65.15,65.16,17900.0,56.7484,56.7484,56.7136,56.7223,17900.0
2012-08-13 15:10:00,65.16,65.17,65.15,65.16,4300.0,56.7223,56.731,56.7136,56.7223,4300.0
2012-08-13 15:15:00,65.16,65.16,65.13,65.13,11700.0,56.7223,56.7223,56.6962,56.6962,11700.0
2012-08-13 15:20:00,65.14,65.14,65.11,65.13,11000.0,56.7049,56.7049,56.6787,56.6962,11000.0
2012-08-13 15:25:00,65.13,65.14,65.12,65.12,12500.0,56.6962,56.7049,56.6874,56.6874,12500.0
2012-08-13 15:30:00,65.11,65.13,65.11,65.12,11400.0,56.6787,56.6962,56.6787,56.6874,11400.0
2012-08-13 15:35:00,65.12,65.18,65.1,65.16,25900.0,56.6874,56.7397,56.67,56.7223,25900.0
2012-08-13 15:40:00,65.17,65.19,65.16,65.18,12000.0,56.731,56.7484,56.7223,56.7397,12000.0
2012-08-13 15:45:00,65.19,65.19,65.17,65.17,30300.0,56.7484,56.7484,56.731,56.731,30300.0
2012-08-13 15:50:00,65.18,65.18,65.13,65.15,16500.0,56.7397,56.7397,56.6962,56.7136,16500.0
2012-08-13 15:55:00,65.15,65.21,65.15,65.21,32400.0,56.7136,56.7658,56.7136,56.7658,32400.0
2012-08-14 09:30:00,65.49,65.49,65.38,65.4,30300.0,57.0095,57.0095,56.9138,56.9312,30300.0
2012-08-14 09:35:00,65.39,65.41,65.34,65.38,18700.0,56.9225,56.9399,56.879,56.9138,18700.0
2012-08-14 09:40:00,65.37,65.38,65.32,65.38,6400.0,56.9051,56.9138,56.8615,56.9138,6400.0
2012-08-14 09:45:00,65.4,65.43,65.35,65.42,10000.0,56.9312,56.9573,56.8877,56.9486,10000.0
2012-08-14 09:50:00,65.43,65.43,65.32,65.32,13800.0,56.9573,56.9573,56.8615,56.8615,13800.0
2012-08-14 09:55:00,65.29,65.35,65.26,65.35,15100.0,56.8354,56.8877,56.8093,56.8877,15100.0
2012-08-14 10:00:00,65.37,65.4,65.35,65.37,16000.0,56.9051,56.9312,56.8877,56.9051,16000.0
2012-08-14 10:05:00,65.37,65.38,65.33,65.33,8000.0,56.9051,56.9138,56.8703,56.8703,8000.0
2012-08-14 10:10:00,65.32,65.42,65.31,65.41,26400.0,56.8615,56.9486,56.8528,56.9399,26400.0
2012-08-14 10:15:00,65.4,65.42,65.36,65.37,13100.0,56.9312,56.9486,56.8964,56.9051,13100.0
2012-08-14 10:20:00,65.36,65.37,65.33,65.34,16300.0,56.8964,56.9051,56.8703,56.879,16300.0
2012-08-14 10:25:00,65.33,65.34,65.29,65.34,11500.0,56.8703,56.879,56.8354,56.879,11500.0
2012-08-14 10:30:00,65.34,65.34,65.29,65.31,4300.0,56.879,56.879,56.8354,56.8528,4300.0
2012-08-14 10:35:00,65.31,65.34,65.3,65.32,22500.0,56.8528,56.879,56.8441,56.8615,22500.0
2012-08-14 10:40:00,65.32,65.34,65.32,65.33,6600.0,56.8615,56.879,56.8615,56.8703,6600.0
2012-08-14 10:45:00,65.35,65.37,65.35,65.37,8300.0,56.8877,56.9051,56.8877,56.9051,8300.0
2012-08-14 10:50:00,65.38,65.42,65.38,65.41,10200.0,56.9138,56.9486,56.9138,56.9399,10200.0
2012-08-14 10:55:00,65.41,65.43,65.38,65.4,56000.0,56.9399,56.9573,56.9138,56.9312,56000.0
2012-08-14 11:00:00,65.41,65.43,65.39,65.43,9600.0,56.9399,56.9573,56.9225,56.9573,9600.0
2012-08-14 11:05:00,65.41,65.45,65.41,65.42,17600.0,56.9399,56.9747,56.9399,56.9486,17600.0
2012-08-14 11:10:00,65.42,65.44,65.42,65.44,9500.0,56.9486,56.966,56.9486,56.966,9500.0
2012-08-14 11:15:00,65.43,65.45,65.42,65.44,1900.0,56.9573,56.9747,56.9486,56.966,1900.0
2012-08-14 11:20:00,65.43,65.43,65.4,65.41,14800.0,56.9573,56.9573,56.9312,56.9399,14800.0
2012-08-14 11:25:00,65.42,65.45,65.41,65.44,10600.0,56.9486,56.9747,56.9399,56.966,10600.0
2012-08-14 11:30:00,65.44,65.47,65.44,65.46,6300.0,56.966,56.9921,56.966,56.9834,6300.0
2012-08-14 11:35:00,65.47,65.47,65.45,65.46,22200.0,56.9921,56.9921,56.9747,56.9834,22200.0
2012-08-14 11:40:00,65.46,65.48,65.45,65.47,119400.0,56.9834,57.0008,56.9747,56.9921,119400.0
2012-08-14 11:45:00,65.48,65.51,65.48,65.5,20000.0,57.0008,57.0269,57.0008,57.0182,20000.0
2012-08-14 11:50:00,65.5,65.5,65.45,65.45,6000.0,57.0182,57.0182,56.9747,56.9747,6000.0
2012-08-14 11:55:00,65.45,65.46,65.45,65.46,4500.0,56.9747,56.9834,56.9747,56.9834,4500.0
2012-08-14 12:00:00,65.46,65.46,65.45,65.46,4600.0,56.9834,56.9834,56.9747,56.9834,4600.0
2012-08-14 12:05:00,65.46,65.48,65.46,65.47,4600.0,56.9834,57.0008,56.9834,56.9921,4600.0
2012-08-14 12:10:00,65.47,65.48,65.44,65.46,10500.0,56.9921,57.0008,56.966,56.9834,10500.0
2012-08-14 12:15:00,65.44,65.46,65.42,65.42,22900.0,56.966,56.9834,56.9486,56.9486,22900.0
2012-08-14 12:20:00,65.42,65.44,65.4,65.44,6900.0,56.9486,56.966,56.9312,56.966,6900.0
2012-08-14 12:25:00,65.44,65.45,65.41,65.43,8300.0,56.966,56.9747,56.9399,56.9573,8300.0
2012-08-14 12:30:00,65.46,65.48,65.41,65.41,8400.0,56.9834,57.0008,56.9399,56.9399,8400.0
2012-08-14 12:35:00,65.41,65.42,65.36,65.36,18800.0,56.9399,56.9486,56.8964,56.8964,18800.0
2012-08-14 12:40:00,65.36,65.36,65.31,65.32,3900.0,56.8964,56.8964,56.8528,56.8615,3900.0
2012-08-14 12:45:00,65.32,65.34,65.3,65.34,21400.0,56.8615,56.879,56.8441,56.879,21400.0
2012-08-14 12:50:00,65.34,65.36,65.34,65.36,10100.0,56.879,56.8964,56.879,56.8964,10100.0
2012-08-14 12:55:00,65.36,65.36,65.33,65.33,119000.0,56.8964,56.8964,56.8703,56.8703,119000.0
2012-08-14 13:00:00,65.34,65.37,65.34,65.37,65700.0,56.879,56.9051,56.879,56.9051,65700.0
2012-08-14 13:05:00,65.37,65.38,65.33,65.35,22300.0,56.9051,56.9138,56.8703,56.8877,22300.0
2012-08-14 13:10:00,65.35,65.35,65.3,65.34,11800.0,56.8877,56.8877,56.8441,56.879,11800.0
2012-08-14 13:15:00,65.33,65.34,65.31,65.31,7800.0,56.8703,56.879,56.8528,56.8528,7800.0
2012-08-14 13:20:00,65.28,65.33,65.28,65.33,5000.0,56.8267,56.8703,56.8267,56.8703,5000.0
2012-08-14 13:25:00,65.31,65.32,65.3,65.32,10700.0,56.8528,56.8615,56.8441,56.8615,10700.0
2012-08-14 13:30:00,65.34,65.36,65.34,65.36,3700.0,56.879,56.8964,56.879,56.8964,3700.0
2012-08-14 13:35:00,65.35,65.37,65.34,65.34,7500.0,56.8877,56.9051,56.879,56.879,7500.0
2012-08-14 13:40:00,65.34,65.38,65.34,65.36,25600.0,56.879,56.9138,56.879,56.8964,25600.0
2012-08-14 13:45:00,65.36,65.38,65.36,65.37,12900.0,56.8964,56.9138,56.8964,56.9051,12900.0
2012-08-14 13:50:00,65.39,65.39,65.37,65.37,2800.0,56.9225,56.9225,56.9051,56.9051,2800.0
2012-08-14 13:55:00,65.37,65.38,65.35,65.38,4800.0,56.9051,56.9138,56.8877,56.9138,4800.0
2012-08-14 14:00:00,65.37,65.39,65.37,65.38,17300.0,56.9051,56.9225,56.9051,56.9138,17300.0
2012-08-14 14:05:00,65.37,65.39,65.37,65.39,15300.0,56.9051,56.9225,56.9051,56.9225,15300.0
2012-08-14 14:10:00,65.39,65.4,65.36,65.36,32300.0,56.9225,56.9312,56.8964,56.8964,32300.0
2012-08-14 14:15:00,65.36,65.38,65.35,65.35,6400.0,56.8964,56.9138,56.8877,56.8877,6400.0
2012-08-14 14:20:00,65.34,65.37,65.32,65.37,8100.0,56.879,56.9051,56.8615,56.9051,8100.0
2012-08-14 14:25:00,65.35,65.37,65.35,65.37,7100.0,56.8877,56.9051,56.8877,56.9051,7100.0
2012-08-14 14:30:00,65.37,65.4,65.37,65.4,15300.0,56.9051,56.9312,56.9051,56.9312,15300.0
2012-08-14 14:35:00,65.38,65.39,65.35,65.35,11300.0,56.9138,56.9225,56.8877,56.8877,11300.0
2012-08-14 14:40:00,65.34,65.38,65.34,65.36,10800.0,56.879,56.9138,56.879,56.8964,10800.0
2012-08-14 14:45:00,65.35,65.38,65.33,65.37,9100.0,56.8877,56.9138,56.8703,56.9051,9100.0
2012-08-14 14:50:00,65.37,65.38,65.37,65.37,4400.0,56.9051,56.9138,56.9051,56.9051,4400.0
2012-08-14 14:55:00,65.37,65.42,65.36,65.42,3600.0,56.9051,56.9486,56.8964,56.9486,3600.0
2012-08-14 15:00:00,65.41,65.42,65.39,65.39,8800.0,56.9399,56.9486,56.9225,56.9225,8800.0
2012-08-14 15:05:00,65.39,65.4,65.35,65.35,5200.0,56.9225,56.9312,56.8877,56.8877,5200.0
2012-08-14 15:10:00,65.34,65.35,65.28,65.31,18400.0,56.879,56.8877,56.8267,56.8528,18400.0
2012-08-14 15:15:00,65.31,65.34,65.3,65.34,31700.0,56.8528,56.879,56.8441,56.879,31700.0
2012-08-14 15:20:00,65.34,65.35,65.33,65.34,14300.0,56.879,56.8877,56.8703,56.879,14300.0
2012-08-14 15:25:00,65.34,65.35,65.32,65.33,9800.0,56.879,56.8877,56.8615,56.8703,9800.0
2012-08-14 15:30:00,65.34,65.34,65.24,65.25,26500.0,56.879,56.879,56.7919,56.8006,26500.0
2012-08-14 15:35:00,65.24,65.24,65.18,65.23,56000.0,56.7919,56.7919,56.7397,56.7832,56000.0
2012-08-14 15:40:00,65.22,65.23,65.17,65.18,54700.0,56.7745,56.7832,56.731,56.7397,54700.0
2012-08-14 15:45:00,65.19,65.21,65.17,65.2,20900.0,56.7484,56.7658,56.731,56.7571,20900.0
2012-08-14 15:50:00,65.2,65.21,65.11,65.16,18800.0,56.7571,56.7658,56.6787,56.7223,18800.0
2012-08-14 15:55:00,65.16,65.27,65.16,65.27,25900.0,56.7223,56.818,56.7223,56.818,25900.0
2012-08-15 09:30:00,65.19,65.31,65.18,65.25,28800.0,56.7484,56.8528,56.7397,56.8006,28800.0
2012-08-15 09:35:00,65.24,65.27,65.22,65.25,7800.0,56.7919,56.818,56.7745,56.8006,7800.0
2012-08-15 09:40:00,65.25,65.29,65.25,65.28,37000.0,56.8006,56.8354,56.8006,56.8267,37000.0
2012-08-15 09:45:00,65.29,65.38,65.28,65.37,18000.0,56.8354,56.9138,56.8267,56.9051,18000.0
2012-08-15 09:50:00,65.37,65.41,65.37,65.38,15400.0,56.9051,56.9399,56.9051,56.9138,15400.0
2012-08-15 09:55:00,65.39,65.42,65.38,65.39,2400.0,56.9225,56.9486,56.9138,56.9225,2400.0
2012-08-15 10:00:00,65.39,65.42,65.38,65.42,2800.0,56.9225,56.9486,56.9138,56.9486,2800.0
2012-08-15 10:05:00,65.42,65.42,65.37,65.41,7500.0,56.9486,56.9486,56.9051,56.9399,7500.0
2012-08-15 10:10:00,65.43,65.44,65.36,65.38,6700.0,56.9573,56.966,56.8964,56.9138,6700.0
2012-08-15 10:15:00,65.37,65.37,65.35,65.36,800.0,56.9051,56.9051,56.8877,56.8964,800.0
2012-08-15 10:20:00,65.35,65.35,65.33,65.33,3300.0,56.8877,56.8877,56.8703,56.8703,3300.0
2012-08-15 10:25:00,65.37,65.39,65.37,65.38,4600.0,56.9051,56.9225,56.9051,56.9138,4600.0
2012-08-15 10:30:00,65.37,65.4,65.37,65.4,7600.0,56.9051,56.9312,56.9051,56.9312,7600.0
2012-08-15 10:35:00,65.39,65.39,65.34,65.34,7000.0,56.9225,56.9225,56.879,56.879,7000.0
2012-08-15 10:40:00,65.33,65.35,65.27,65.3,34700.0,56.8703,56.8877,56.818,56.8441,34700.0
2012-08-15 10:45:00,65.3,65.32,65.28,65.3,21300.0,56.8441,56.8615,56.8267,56.8441,21300.0
2012-08-15 10:50:00,65.32,65.36,65.32,65.34,11700.0,56.8615,56.8964,56.8615,56.879,11700.0
2012-08-15 10:55:00,65.34,65.38,65.34,65.38,18300.0,56.879,56.9138,56.879,56.9138,18300.0
2012-08-15 11:00:00,65.37,65.37,65.35,65.35,7100.0,56.9051,56.9051,56.8877,56.8877,7100.0
2012-08-15 11:05:00,65.36,65.42,65.36,65.42,5700.0,56.8964,56.9486,56.8964,56.9486,5700.0
2012-08-15 11:10:00,65.42,65.42,65.41,65.42,4300.0,56.9486,56.9486,56.9399,56.9486,4300.0
2012-08-15 11:15:00,65.44,65.44,65.4,65.41,47800.0,56.966,56.966,56.9312,56.9399,47800.0
2012-08-15 11:20:00,65.41,65.41,65.37,65.38,8000.0,56.9399,56.9399,56.9051,56.9138,8000.0
2012-08-15 11:25:00,65.38,65.38,65.33,65.34,20600.0,56.9138,56.9138,56.8703,56.879,20600.0
2012-08-15 11:30:00,65.33,65.36,65.33,65.35,3700.0,56.8703,56.8964,56.8703,56.8877,3700.0
2012-08-15 11:35:00,65.35,65.39,65.35,65.37,13100.0,56.8877,56.9225,56.8877,56.9051,13100.0
2012-08-15 11:40:00,65.38,65.38,65.36,65.36,7000.0,56.9138,56.9138,56.8964,56.8964,7000.0
2012-08-15 11:45:00,65.37,65.39,65.37,65.39,9300.0,56.9051,56.9225,56.9051,56.9225,9300.0
2012-08-15 11:50:00,65.38,65.4,65.37,65.39,3400.0,56.9138,56.9312,56.9051,56.9225,3400.0
2012-08-15 11:55:00,65.39,65.4,65.39,65.4,10800.0,56.9225,56.9312,56.9225,56.9312,10800.0
2012-08-15 12:00:00,65.41,65.43,65.41,65.42,9300.0,56.9399,56.9573,56.9399,56.9486,9300.0
2012-08-15 12:05:00,65.43,65.44,65.41,65.41,12200.0,56.9573,56.966,56.9399,56.9399,12200.0
2012-08-15 12:10:00,65.41,65.41,65.37,65.38,6000.0,56.9399,56.9399,56.9051,56.9138,6000.0
2012-08-15 12:15:00,65.39,65.4,65.39,65.39,2300.0,56.9225,56.9312,56.9225,56.9225,2300.0
2012-08-15 12:20:00,65.38,65.43,65.38,65.43,5200.0,56.9138,56.9573,56.9138,56.9573,5200.0
2012-08-15 12:25:00,65.43,65.43,65.41,65.41,6900.0,56.9573,56.9573,56.9399,56.9399,6900.0
2012-08-15 12:30:00,65.42,65.42,65.4,65.41,2700.0,56.9486,56.9486,56.9312,56.9399,2700.0
2012-08-15 12:35:00,65.41,65.43,65.4,65.4,7500.0,56.9399,56.9573,56.9312,56.9312,7500.0
2012-08-15 12:40:00,65.4,65.4,65.39,65.39,5900.0,56.9312,56.9312,56.9225,56.9225,5900.0
2012-08-15 12:45:00,65.4,65.4,65.38,65.39,5000.0,56.9312,56.9312,56.9138,56.9225,5000.0
2012-08-15 12:50:00,65.39,65.4,65.39,65.4,1800.0,56.9225,56.9312,56.9225,56.9312,1800.0
2012-08-15 12:55:00,65.41,65.42,65.4,65.4,3900.0,56.9399,56.9486,56.9312,56.9312,3900.0
2012-08-15 13:00:00,65.4,65.41,65.36,65.37,5200.0,56.9312,56.9399,56.8964,56.9051,5200.0
2012-08-15 13:05:00,65.35,65.37,65.35,65.37,2800.0,56.8877,56.9051,56.8877,56.9051,2800.0
2012-08-15 13:10:00,65.35,65.37,65.35,65.36,1000.0,56.8877,56.9051,56.8877,56.8964,1000.0
2012-08-15 13:15:00,65.35,65.37,65.35,65.37,600.0,56.8877,56.9051,56.8877,56.9051,600.0
2012-08-15 13:20:00,65.37,65.37,65.34,65.35,16600.0,56.9051,56.9051,56.879,56.8877,16600.0
2012-08-15 13:25:00,65.34,65.34,65.33,65.33,2900.0,56.879,56.879,56.8703,56.8703,2900.0
2012-08-15 13:30:00,65.33,65.35,65.33,65.34,18200.0,56.8703,56.8877,56.8703,56.879,18200.0
2012-08-15 13:35:00,65.33,65.35,65.33,65.35,3400.0,56.8703,56.8877,56.8703,56.8877,3400.0
2012-08-15 13:40:00,65.35,65.35,65.33,65.34,5300.0,56.8877,56.8877,56.8703,56.879,5300.0
2012-08-15 13:45:00,65.34,65.34,65.31,65.32,4500.0,56.879,56.879,56.8528,56.8615,4500.0
2012-08-15 13:50:00,65.33,65.33,65.32,65.33,2300.0,56.8703,56.8703,56.8615,56.8703,2300.0
2012-08-15 13:55:00,65.34,65.35,65.31,65.31,4400.0,56.879,56.8877,56.8528,56.8528,4400.0
2012-08-15 14:00:00,65.3,65.3,65.28,65.3,4200.0,56.8441,56.8441,56.8267,56.8441,4200.0
2012-08-15 14:05:00,65.3,65.3,65.28,65.28,2500.0,56.8441,56.8441,56.8267,56.8267,2500.0
2012-08-15 14:10:00,65.27,65.29,65.26,65.27,11000.0,56.818,56.8354,56.8093,56.818,11000.0
2012-08-15 14:15:00,65.28,65.33,65.28,65.32,17600.0,56.8267,56.8703,56.8267,56.8615,17600.0
2012-08-15 14:20:00,65.32,65.34,65.31,65.34,15500.0,56.8615,56.879,56.8528,56.879,15500.0
2012-08-15 14:25:00,65.34,65.36,65.34,65.34,6300.0,56.879,56.8964,56.879,56.879,6300.0
2012-08-15 14:30:00,65.35,65.36,65.33,65.34,24700.0,56.8877,56.8964,56.8703,56.879,24700.0
2012-08-15 14:35:00,65.33,65.37,65.33,65.36,3800.0,56.8703,56.9051,56.8703,56.8964,3800.0
2012-08-15 14:40:00,65.37,65.4,65.36,65.4,22400.0,56.9051,56.9312,56.8964,56.9312,22400.0
2012-08-15 14:45:00,65.39,65.41,65.39,65.41,20900.0,56.9225,56.9399,56.9225,56.9399,20900.0
2012-08-15 14:50:00,65.41,65.46,65.4,65.43,18700.0,56.9399,56.9834,56.9312,56.9573,18700.0
2012-08-15 14:55:00,65.43,65.44,65.41,65.42,3000.0,56.9573,56.966,56.9399,56.9486,3000.0
2012-08-15 15:00:00,65.42,65.44,65.41,65.42,56800.0,56.9486,56.966,56.9399,56.9486,56800.0
2012-08-15 15:05:00,65.42,65.44,65.41,65.44,9100.0,56.9486,56.966,56.9399,56.966,9100.0
2012-08-15 15:10:00,65.44,65.44,65.42,65.43,7100.0,56.966,56.966,56.9486,56.9573,7100.0
2012-08-15 15:15:00,65.43,65.46,65.43,65.45,40600.0,56.9573,56.9834,56.9573,56.9747,40600.0
2012-08-15 15:20:00,65.44,65.45,65.42,65.44,9600.0,56.966,56.9747,56.9486,56.966,9600.0
2012-08-15 15:25:00,65.44,65.44,65.36,65.4,15300.0,56.966,56.966,56.8964,56.9312,15300.0
2012-08-15 15:30:00,65.39,65.4,65.37,65.38,15000.0,56.9225,56.9312,56.9051,56.9138,15000.0
2012-08-15 15:35:00,65.38,65.39,65.36,65.36,12800.0,56.9138,56.9225,56.8964,56.8964,12800.0
2012-08-15 15:40:00,65.36,65.41,65.36,65.41,30800.0,56.8964,56.9399,56.8964,56.9399,30800.0
2012-08-15 15:45:00,65.4,65.41,65.39,65.39,9200.0,56.9312,56.9399,56.9225,56.9225,9200.0
2012-08-15 15:50:00,65.4,65.43,65.38,65.43,20900.0,56.9312,56.9573,56.9138,56.9573,20900.0
2012-08-15 15:55:00,65.42,65.42,65.37,65.39,40300.0,56.9486,56.9486,56.9051,56.9225,40300.0
2012-08-16 09:30:00,65.46,65.49,65.4,65.43,45100.0,56.9834,57.0095,56.9312,56.9573,45100.0
2012-08-16 09:35:00,65.41,65.44,65.39,65.44,3600.0,56.9399,56.966,56.9225,56.966,3600.0
2012-08-16 09:40:00,65.44,65.44,65.38,65.4,11600.0,56.966,56.966,56.9138,56.9312,11600.0
2012-08-16 09:45:00,65.4,65.41,65.36,65.38,36600.0,56.9312,56.9399,56.8964,56.9138,36600.0
2012-08-16 09:50:00,65.39,65.43,65.38,65.43,113800.0,56.9225,56.9573,56.9138,56.9573,113800.0
2012-08-16 09:55:00,65.43,65.43,65.38,65.39,27300.0,56.9573,56.9573,56.9138,56.9225,27300.0
2012-08-16 10:00:00,65.38,65.41,65.34,65.36,21400.0,56.9138,56.9399,56.879,56.8964,21400.0
2012-08-16 10:05:00,65.36,65.42,65.36,65.41,14100.0,56.8964,56.9486,56.8964,56.9399,14100.0
2012-08-16 10:10:00,65.41,65.41,65.39,65.4,10800.0,56.9399,56.9399,56.9225,56.9312,10800.0
2012-08-16 10:15:00,65.4,65.41,65.36,65.38,11700.0,56.9312,56.9399,56.8964,56.9138,11700.0
2012-08-16 10:20:00,65.38,65.44,65.38,65.43,19800.0,56.9138,56.966,56.9138,56.9573,19800.0
2012-08-16 10:25:00,65.44,65.44,65.43,65.44,17800.0,56.966,56.966,56.9573,56.966,17800.0
2012-08-16 10:30:00,65.44,65.47,65.44,65.46,26000.0,56.966,56.9921,56.966,56.9834,26000.0
2012-08-16 10:35:00,65.46,65.55,65.46,65.55,31500.0,56.9834,57.0618,56.9834,57.0618,31500.0
2012-08-16 10:40:00,65.56,65.57,65.54,65.55,17500.0,57.0705,57.0792,57.0531,57.0618,17500.0
2012-08-16 10:45:00,65.55,65.57,65.54,65.56,19200.0,57.0618,57.0792,57.0531,57.0705,19200.0
2012-08-16 10:50:00,65.58,65.59,65.58,65.58,34600.0,57.0879,57.0966,57.0879,57.0879,34600.0
2012-08-16 10:55:00,65.59,65.6,65.57,65.58,19500.0,57.0966,57.1053,57.0792,57.0879,19500.0
2012-08-16 11:00:00,65.58,65.6,65.57,65.59,38900.0,57.0879,57.1053,57.0792,57.0966,38900.0
2012-08-16 11:05:00,65.59,65.59,65.55,65.55,17700.0,57.0966,57.0966,57.0618,57.0618,17700.0
2012-08-16 11:10:00,65.56,65.6,65.56,65.6,15800.0,57.0705,57.1053,57.0705,57.1053,15800.0
2012-08-16 11:15:00,65.59,65.64,65.59,65.64,27000.0,57.0966,57.1401,57.0966,57.1401,27000.0
2012-08-16 11:20:00,65.63,65.64,65.61,65.61,9700.0,57.1314,57.1401,57.114,57.114,9700.0
2012-08-16 11:25:00,65.62,65.64,65.62,65.63,17400.0,57.1227,57.1401,57.1227,57.1314,17400.0
2012-08-16 11:30:00,65.63,65.64,65.62,65.64,10200.0,57.1314,57.1401,57.1227,57.1401,10200.0
2012-08-16 11:35:00,65.64,65.66,65.64,65.66,18700.0,57.1401,57.1575,57.1401,57.1575,18700.0
2012-08-16 11:40:00,65.66,65.7,65.65,65.69,29400.0,57.1575,57.1923,57.1488,57.1836,29400.0
2012-08-16 11:45:00,65.69,65.72,65.69,65.71,18300.0,57.1836,57.2098,57.1836,57.201,18300.0
2012-08-16 11:50:00,65.71,65.77,65.7,65.76,17600.0,57.201,57.2533,57.1923,57.2446,17600.0
2012-08-16 11:55:00,65.76,65.76,65.73,65.74,8400.0,57.2446,57.2446,57.2185,57.2272,8400.0
2012-08-16 12:00:00,65.73,65.73,65.72,65.72,1000.0,57.2185,57.2185,57.2098,57.2098,1000.0
2012-08-16 12:05:00,65.73,65.76,65.72,65.76,16700.0,57.2185,57.2446,57.2098,57.2446,16700.0
2012-08-16 12:10:00,65.75,65.77,65.75,65.75,3300.0,57.2359,57.2533,57.2359,57.2359,3300.0
2012-08-16 12:15:00,65.75,65.75,65.75,65.75,0.0,57.2359,57.2359,57.2359,57.2359,0.0
2012-08-16 12:20:00,65.78,65.78,65.76,65.76,4200.0,57.262,57.262,57.2446,57.2446,4200.0
2012-08-16 12:25:00,65.76,65.78,65.75,65.76,14200.0,57.2446,57.262,57.2359,57.2446,14200.0
2012-08-16 12:30:00,65.75,65.76,65.74,65.74,2800.0,57.2359,57.2446,57.2272,57.2272,2800.0
2012-08-16 12:35:00,65.73,65.77,65.73,65.77,9700.0,57.2185,57.2533,57.2185,57.2533,9700.0
2012-08-16 12:40:00,65.76,65.78,65.76,65.77,1400.0,57.2446,57.262,57.2446,57.2533,1400.0
2012-08-16 12:45:00,65.77,65.78,65.75,65.76,4900.0,57.2533,57.262,57.2359,57.2446,4900.0
2012-08-16 12:50:00,65.78,65.8,65.78,65.78,1800.0,57.262,57.2794,57.262,57.262,1800.0
2012-08-16 12:55:00,65.79,65.81,65.78,65.8,8500.0,57.2707,57.2881,57.262,57.2794,8500.0
2012-08-16 13:00:00,65.8,65.81,65.79,65.8,5400.0,57.2794,57.2881,57.2707,57.2794,5400.0
2012-08-16 13:05:00,65.79,65.82,65.79,65.81,4300.0,57.2707,57.2968,57.2707,57.2881,4300.0
2012-08-16 13:10:00,65.81,65.83,65.81,65.83,2000.0,57.2881,57.3055,57.2881,57.3055,2000.0
2012-08-16 13:15:00,65.82,65.84,65.81,65.82,4200.0,57.2968,57.3142,57.2881,57.2968,4200.0
2012-08-16 13:20:00,65.81,65.83,65.81,65.82,11000.0,57.2881,57.3055,57.2881,57.2968,11000.0
2012-08-16 13:25:00,65.82,65.83,65.81,65.82,13200.0,57.2968,57.3055,57.2881,57.2968,13200.0
2012-08-16 13:30:00,65.83,65.83,65.82,65.82,5800.0,57.3055,57.3055,57.2968,57.2968,5800.0
2012-08-16 13:35:00,65.82,65.83,65.79,65.81,13000.0,57.2968,57.3055,57.2707,57.2881,13000.0
2012-08-16 13:40:00,65.81,65.81,65.76,65.76,8600.0,57.2881,57.2881,57.2446,57.2446,8600.0
2012-08-16 13:45:00,65.77,65.79,65.76,65.78,10800.0,57.2533,57.2707,57.2446,57.262,10800.0
2012-08-16 13:50:00,65.77,65.81,65.77,65.8,4900.0,57.2533,57.2881,57.2533,57.2794,4900.0
2012-08-16 13:55:00,65.8,65.81,65.79,65.8,8600.0,57.2794,57.2881,57.2707,57.2794,8600.0
2012-08-16 14:00:00,65.79,65.82,65.79,65.81,7000.0,57.2707,57.2968,57.2707,57.2881,7000.0
2012-08-16 14:05:00,65.81,65.87,65.81,65.87,42800.0,57.2881,57.3403,57.2881,57.3403,42800.0
2012-08-16 14:10:00,65.86,65.88,65.85,65.85,29900.0,57.3316,57.349,57.3229,57.3229,29900.0
2012-08-16 14:15:00,65.85,65.87,65.85,65.85,10700.0,57.3229,57.3403,57.3229,57.3229,10700.0
2012-08-16 14:20:00,65.85,65.87,65.85,65.87,4100.0,57.3229,57.3403,57.3229,57.3403,4100.0
2012-08-16 14:25:00,65.86,65.89,65.86,65.88,11800.0,57.3316,57.3577,57.3316,57.349,11800.0
2012-08-16 14:30:00,65.9,65.98,65.89,65.95,17800.0,57.3664,57.4361,57.3577,57.41,17800.0
2012-08-16 14:35:00,65.96,65.98,65.96,65.96,9000.0,57.4187,57.4361,57.4187,57.4187,9000.0
2012-08-16 14:40:00,65.96,65.98,65.94,65.98,4900.0,57.4187,57.4361,57.4013,57.4361,4900.0
2012-08-16 14:45:00,65.97,65.99,65.97,65.98,9900.0,57.4274,57.4448,57.4274,57.4361,9900.0
2012-08-16 14:50:00,65.97,65.98,65.96,65.96,4500.0,57.4274,57.4361,57.4187,57.4187,4500.0
2012-08-16 14:55:00,65.96,65.97,65.94,65.94,5900.0,57.4187,57.4274,57.4013,57.4013,5900.0
2012-08-16 15:00:00,65.94,65.95,65.91,65.93,7300.0,57.4013,57.41,57.3751,57.3926,7300.0
2012-08-16 15:05:00,65.93,65.95,65.92,65.93,15500.0,57.3926,57.41,57.3839,57.3926,15500.0
2012-08-16 15:10:00,65.94,65.98,65.93,65.97,32900.0,57.4013,57.4361,57.3926,57.4274,32900.0
2012-08-16 15:15:00,65.97,65.99,65.96,65.98,8800.0,57.4274,57.4448,57.4187,57.4361,8800.0
2012-08-16 15:20:00,65.96,65.97,65.95,65.97,5200.0,57.4187,57.4274,57.41,57.4274,5200.0
2012-08-16 15:25:00,65.97,66.0,65.97,65.98,18800.0,57.4274,57.4535,57.4274,57.4361,18800.0
2012-08-16 15:30:00,65.97,65.97,65.94,65.96,8500.0,57.4274,57.4274,57.4013,57.4187,8500.0
2012-08-16 15:35:00,65.95,65.96,65.94,65.95,13900.0,57.41,57.4187,57.4013,57.41,13900.0
2012-08-16 15:40:00,65.95,65.96,65.9,65.91,4500.0,57.41,57.4187,57.3664,57.3751,4500.0
2012-08-16 15:45:00,65.91,65.93,65.9,65.91,6300.0,57.3751,57.3926,57.3664,57.3751,6300.0
2012-08-16 15:50:00,65.9,65.91,65.85,65.88,34500.0,57.3664,57.3751,57.3229,57.349,34500.0
2012-08-16 15:55:00,65.87,65.91,65.86,65.89,33100.0,57.3403,57.3751,57.3316,57.3577,33100.0
2012-08-17 09:30:00,66.0,66.09,65.96,65.99,231700.0,57.4535,57.5318,57.4187,57.4448,231700.0
2012-08-17 09:35:00,65.98,66.0,65.96,65.97,87400.0,57.4361,57.4535,57.4187,57.4274,87400.0
2012-08-17 09:40:00,65.98,66.02,65.97,65.98,79500.0,57.4361,57.4709,57.4274,57.4361,79500.0
2012-08-17 09:45:00,65.98,66.02,65.96,66.02,13900.0,57.4361,57.4709,57.4187,57.4709,13900.0
2012-08-17 09:50:00,66.02,66.03,65.98,66.02,5400.0,57.4709,57.4796,57.4361,57.4709,5400.0
2012-08-17 09:55:00,66.01,66.06,66.01,66.05,14400.0,57.4622,57.5057,57.4622,57.497,14400.0
2012-08-17 10:00:00,66.05,66.06,65.95,65.96,15000.0,57.497,57.5057,57.41,57.4187,15000.0
2012-08-17 10:05:00,65.99,66.01,65.98,65.99,17500.0,57.4448,57.4622,57.4361,57.4448,17500.0
2012-08-17 10:10:00,65.99,66.03,65.98,65.98,3200.0,57.4448,57.4796,57.4361,57.4361,3200.0
2012-08-17 10:15:00,65.97,66.01,65.97,66.0,33300.0,57.4274,57.4622,57.4274,57.4535,33300.0
2012-08-17 10:20:00,65.99,66.01,65.97,65.98,7700.0,57.4448,57.4622,57.4274,57.4361,7700.0
2012-08-17 10:25:00,65.97,65.98,65.96,65.97,6600.0,57.4274,57.4361,57.4187,57.4274,6600.0
2012-08-17 10:30:00,65.94,65.96,65.94,65.96,3400.0,57.4013,57.4187,57.4013,57.4187,3400.0
2012-08-17 10:35:00,65.98,65.99,65.96,65.97,8300.0,57.4361,57.4448,57.4187,57.4274,8300.0
2012-08-17 10:40:00,65.98,65.98,65.93,65.94,19500.0,57.4361,57.4361,57.3926,57.4013,19500.0
2012-08-17 10:45:00,65.93,65.95,65.93,65.93,2100.0,57.3926,57.41,57.3926,57.3926,2100.0
2012-08-17 10:50:00,65.94,65.96,65.94,65.96,10100.0,57.4013,57.4187,57.4013,57.4187,10100.0
2012-08-17 10:55:00,65.95,65.99,65.95,65.99,3400.0,57.41,57.4448,57.41,57.4448,3400.0
2012-08-17 11:00:00,66.0,66.02,65.98,66.0,6200.0,57.4535,57.4709,57.4361,57.4535,6200.0
2012-08-17 11:05:00,65.99,65.99,65.97,65.98,15600.0,57.4448,57.4448,57.4274,57.4361,15600.0
2012-08-17 11:10:00,66.0,66.0,65.98,65.98,81900.0,57.4535,57.4535,57.4361,57.4361,81900.0
2012-08-17 11:15:00,65.97,65.98,65.95,65.95,13500.0,57.4274,57.4361,57.41,57.41,13500.0
2012-08-17 11:20:00,65.95,65.99,65.95,65.99,9400.0,57.41,57.4448,57.41,57.4448,9400.0
2012-08-17 11:25:00,65.99,66.0,65.99,66.0,20400.0,57.4448,57.4535,57.4448,57.4535,20400.0
2012-08-17 11:30:00,66.0,66.03,65.99,66.02,13800.0,57.4535,57.4796,57.4448,57.4709,13800.0
2012-08-17 11:35:00,66.03,66.06,66.03,66.04,4400.0,57.4796,57.5057,57.4796,57.4883,4400.0
2012-08-17 11:40:00,66.05,66.05,66.04,66.04,800.0,57.497,57.497,57.4883,57.4883,800.0
2012-08-17 11:45:00,66.02,66.03,66.02,66.02,1000.0,57.4709,57.4796,57.4709,57.4709,1000.0
2012-08-17 11:50:00,66.05,66.07,66.04,66.07,6800.0,57.497,57.5144,57.4883,57.5144,6800.0
2012-08-17 11:55:00,66.07,66.09,66.05,66.08,9900.0,57.5144,57.5318,57.497,57.5231,9900.0
2012-08-17 12:00:00,66.08,66.09,66.06,66.09,14800.0,57.5231,57.5318,57.5057,57.5318,14800.0
2012-08-17 12:05:00,66.08,66.09,66.06,66.06,1400.0,57.5231,57.5318,57.5057,57.5057,1400.0
2012-08-17 12:10:00,66.07,66.07,66.05,66.07,9700.0,57.5144,57.5144,57.497,57.5144,9700.0
2012-08-17 12:15:00,66.07,66.09,66.07,66.08,6000.0,57.5144,57.5318,57.5144,57.5231,6000.0
2012-08-17 12:20:00,66.09,66.1,66.07,66.07,12100.0,57.5318,57.5405,57.5144,57.5144,12100.0
2012-08-17 12:25:00,66.08,66.09,66.07,66.08,2900.0,57.5231,57.5318,57.5144,57.5231,2900.0
2012-08-17 12:30:00,66.07,66.08,66.06,66.06,42700.0,57.5144,57.5231,57.5057,57.5057,42700.0
2012-08-17 12:35:00,66.06,66.07,66.03,66.06,71100.0,57.5057,57.5144,57.4796,57.5057,71100.0
2012-08-17 12:40:00,66.06,66.07,66.05,66.06,6700.0,57.5057,57.5144,57.497,57.5057,6700.0
2012-08-17 12:45:00,66.07,66.08,66.06,66.06,19700.0,57.5144,57.5231,57.5057,57.5057,19700.0
2012-08-17 12:50:00,66.07,66.07,66.03,66.03,3400.0,57.5144,57.5144,57.4796,57.4796,3400.0
2012-08-17 12:55:00,66.02,66.04,66.02,66.03,5100.0,57.4709,57.4883,57.4709,57.4796,5100.0
2012-08-17 13:00:00,66.03,66.04,66.02,66.04,35700.0,57.4796,57.4883,57.4709,57.4883,35700.0
2012-08-17 13:05:00,66.03,66.03,66.02,66.02,5400.0,57.4796,57.4796,57.4709,57.4709,5400.0
2012-08-17 13:10:00,66.05,66.06,66.03,66.06,5300.0,57.497,57.5057,57.4796,57.5057,5300.0
2012-08-17 13:15:00,66.06,66.06,66.05,66.06,19200.0,57.5057,57.5057,57.497,57.5057,19200.0
2012-08-17 13:20:00,66.06,66.06,66.04,66.04,7900.0,57.5057,57.5057,57.4883,57.4883,7900.0
2012-08-17 13:25:00,66.04,66.05,66.03,66.04,14300.0,57.4883,57.497,57.4796,57.4883,14300.0
2012-08-17 13:30:00,66.04,66.08,66.04,66.07,49900.0,57.4883,57.5231,57.4883,57.5144,49900.0
2012-08-17 13:35:00,66.07,66.09,66.06,66.07,61800.0,57.5144,57.5318,57.5057,57.5144,61800.0
2012-08-17 13:40:00,66.08,66.08,66.07,66.07,1300.0,57.5231,57.5231,57.5144,57.5144,1300.0
2012-08-17 13:45:00,66.06,66.07,66.04,66.05,8600.0,57.5057,57.5144,57.4883,57.497,8600.0
2012-08-17 13:50:00,66.05,66.05,66.03,66.04,7900.0,57.497,57.497,57.4796,57.4883,7900.0
2012-08-17 13:55:00,66.05,66.05,66.05,66.05,1900.0,57.497,57.497,57.497,57.497,1900.0
2012-08-17 14:00:00,66.04,66.05,66.03,66.03,7800.0,57.4883,57.497,57.4796,57.4796,7800.0
2012-08-17 14:05:00,66.03,66.04,66.02,66.02,12900.0,57.4796,57.4883,57.4709,57.4709,12900.0
2012-08-17 14:10:00,66.03,66.04,66.03,66.04,1200.0,57.4796,57.4883,57.4796,57.4883,1200.0
2012-08-17 14:15:00,66.03,66.05,66.03,66.03,4100.0,57.4796,57.497,57.4796,57.4796,4100.0
2012-08-17 14:20:00,66.03,66.06,66.02,66.06,10200.0,57.4796,57.5057,57.4709,57.5057,10200.0
2012-08-17 14:25:00,66.06,66.09,66.05,66.08,11400.0,57.5057,57.5318,57.497,57.5231,11400.0
2012-08-17 14:30:00,66.08,66.08,66.07,66.08,11000.0,57.5231,57.5231,57.5144,57.5231,11000.0
2012-08-17 14:35:00,66.07,66.09,66.07,66.09,4400.0,57.5144,57.5318,57.5144,57.5318,4400.0
2012-08-17 14:40:00,66.09,66.1,66.08,66.08,14600.0,57.5318,57.5405,57.5231,57.5231,14600.0
2012-08-17 14:45:00,66.09,66.11,66.08,66.09,130400.0,57.5318,57.5493,57.5231,57.5318,130400.0
2012-08-17 14:50:00,66.09,66.1,66.09,66.1,17700.0,57.5318,57.5405,57.5318,57.5405,17700.0
2012-08-17 14:55:00,66.1,66.1,66.09,66.1,1700.0,57.5405,57.5405,57.5318,57.5405,1700.0
2012-08-17 15:00:00,66.11,66.13,66.1,66.13,19000.0,57.5493,57.5667,57.5405,57.5667,19000.0
2012-08-17 15:05:00,66.13,66.13,66.1,66.11,49900.0,57.5667,57.5667,57.5405,57.5493,49900.0
2012-08-17 15:10:00,66.1,66.11,66.07,66.09,56400.0,57.5405,57.5493,57.5144,57.5318,56400.0
2012-08-17 15:15:00,66.1,66.11,66.09,66.09,29000.0,57.5405,57.5493,57.5318,57.5318,29000.0
2012-08-17 15:20:00,66.09,66.1,66.08,66.09,7700.0,57.5318,57.5405,57.5231,57.5318,7700.0
2012-08-17 15:25:00,66.09,66.1,66.09,66.09,3900.0,57.5318,57.5405,57.5318,57.5318,3900.0
2012-08-17 15:30:00,66.09,66.09,66.04,66.05,19500.0,57.5318,57.5318,57.4883,57.497,19500.0
2012-08-17 15:35:00,66.04,66.08,66.04,66.07,38400.0,57.4883,57.5231,57.4883,57.5144,38400.0
2012-08-17 15:40:00,66.06,66.11,66.06,66.1,7900.0,57.5057,57.5493,57.5057,57.5405,7900.0
2012-08-17 15:45:00,66.1,66.11,66.09,66.1,16300.0,57.5405,57.5493,57.5318,57.5405,16300.0
2012-08-17 15:50:00,66.11,66.12,66.07,66.11,43800.0,57.5493,57.558,57.5144,57.5493,43800.0
2012-08-17 15:55:00,66.1,66.18,66.09,66.13,78300.0,57.5405,57.6102,57.5318,57.5667,78300.0
2012-08-20 09:30:00,66.08,66.12,66.06,66.09,21400.0,57.5231,57.558,57.5057,57.5318,21400.0
2012-08-20 09:35:00,66.09,66.09,66.01,66.01,15200.0,57.5318,57.5318,57.4622,57.4622,15200.0
2012-08-20 09:40:00,66.02,66.08,65.98,66.08,18400.0,57.4709,57.5231,57.4361,57.5231,18400.0
2012-08-20 09:45:00,66.09,66.09,66.0,66.02,27400.0,57.5318,57.5318,57.4535,57.4709,27400.0
2012-08-20 09:50:00,66.01,66.07,65.99,66.03,22600.0,57.4622,57.5144,57.4448,57.4796,22600.0
2012-08-20 09:55:00,66.02,66.02,65.89,65.9,28800.0,57.4709,57.4709,57.3577,57.3664,28800.0
2012-08-20 10:00:00,65.91,65.93,65.9,65.92,20500.0,57.3751,57.3926,57.3664,57.3839,20500.0
2012-08-20 10:05:00,65.92,65.93,65.87,65.93,33900.0,57.3839,57.3926,57.3403,57.3926,33900.0
2012-08-20 10:10:00,65.93,65.95,65.89,65.9,16800.0,57.3926,57.41,57.3577,57.3664,16800.0
2012-08-20 10:15:00,65.9,65.9,65.85,65.88,27100.0,57.3664,57.3664,57.3229,57.349,27100.0
2012-08-20 10:20:00,65.87,65.87,65.81,65.81,33700.0,57.3403,57.3403,57.2881,57.2881,33700.0
2012-08-20 10:25:00,65.82,65.88,65.81,65.88,49900.0,57.2968,57.349,57.2881,57.349,49900.0
2012-08-20 10:30:00,65.87,65.87,65.83,65.85,37400.0,57.3403,57.3403,57.3055,57.3229,37400.0
2012-08-20 10:35:00,65.86,65.88,65.85,65.87,23800.0,57.3316,57.349,57.3229,57.3403,23800.0
2012-08-20 10:40:00,65.86,65.87,65.83,65.86,32500.0,57.3316,57.3403,57.3055,57.3316,32500.0
2012-08-20 10:45:00,65.86,65.93,65.85,65.92,42100.0,57.3316,57.3926,57.3229,57.3839,42100.0
2012-08-20 10:50:00,65.92,65.94,65.91,65.91,27900.0,57.3839,57.4013,57.3751,57.3751,27900.0
2012-08-20 10:55:00,65.91,65.96,65.91,65.95,36600.0,57.3751,57.4187,57.3751,57.41,36600.0
2012-08-20 11:00:00,65.94,65.95,65.93,65.93,13500.0,57.4013,57.41,57.3926,57.3926,13500.0
2012-08-20 11:05:00,65.92,65.94,65.9,65.91,18400.0,57.3839,57.4013,57.3664,57.3751,18400.0
2012-08-20 11:10:00,65.92,65.94,65.91,65.94,20800.0,57.3839,57.4013,57.3751,57.4013,20800.0
2012-08-20 11:15:00,65.93,65.93,65.91,65.91,2900.0,57.3926,57.3926,57.3751,57.3751,2900.0
2012-08-20 11:20:00,65.91,65.95,65.91,65.91,5000.0,57.3751,57.41,57.3751,57.3751,5000.0
2012-08-20 11:25:00,65.9,65.9,65.88,65.89,5500.0,57.3664,57.3664,57.349,57.3577,5500.0
2012-08-20 11:30:00,65.88,65.9,65.88,65.9,7900.0,57.349,57.3664,57.349,57.3664,7900.0
2012-08-20 11:35:00,65.9,65.92,65.9,65.92,5200.0,57.3664,57.3839,57.3664,57.3839,5200.0
2012-08-20 11:40:00,65.92,65.93,65.91,65.92,8000.0,57.3839,57.3926,57.3751,57.3839,8000.0
2012-08-20 11:45:00,65.93,65.96,65.93,65.96,8000.0,57.3926,57.4187,57.3926,57.4187,8000.0
2012-08-20 11:50:00,65.95,65.99,65.95,65.98,12500.0,57.41,57.4448,57.41,57.4361,12500.0
2012-08-20 11:55:00,65.98,66.01,65.97,65.98,16700.0,57.4361,57.4622,57.4274,57.4361,16700.0
2012-08-20 12:00:00,65.99,65.99,65.98,65.98,3100.0,57.4448,57.4448,57.4361,57.4361,3100.0
2012-08-20 12:05:00,65.98,66.01,65.97,66.0,1200.0,57.4361,57.4622,57.4274,57.4535,1200.0
2012-08-20 12:10:00,66.0,66.05,66.0,66.03,9600.0,57.4535,57.497,57.4535,57.4796,9600.0
2012-08-20 12:15:00,66.05,66.06,66.03,66.04,15000.0,57.497,57.5057,57.4796,57.4883,15000.0
2012-08-20 12:20:00,66.05,66.05,66.01,66.01,2000.0,57.497,57.497,57.4622,57.4622,2000.0
2012-08-20 12:25:00,66.0,66.01,65.99,66.0,7300.0,57.4535,57.4622,57.4448,57.4535,7300.0
2012-08-20 12:30:00,65.99,65.99,65.97,65.97,9400.0,57.4448,57.4448,57.4274,57.4274,9400.0
2012-08-20 12:35:00,65.95,65.96,65.94,65.94,4100.0,57.41,57.4187,57.4013,57.4013,4100.0
2012-08-20 12:40:00,65.93,65.96,65.91,65.96,7600.0,57.3926,57.4187,57.3751,57.4187,7600.0
2012-08-20 12:45:00,65.96,65.97,65.95,65.96,2700.0,57.4187,57.4274,57.41,57.4187,2700.0
2012-08-20 12:50:00,65.96,65.96,65.93,65.94,15800.0,57.4187,57.4187,57.3926,57.4013,15800.0
2012-08-20 12:55:00,65.94,65.96,65.93,65.96,15500.0,57.4013,57.4187,57.3926,57.4187,15500.0
2012-08-20 13:00:00,65.95,65.96,65.95,65.96,3900.0,57.41,57.4187,57.41,57.4187,3900.0
2012-08-20 13:05:00,65.96,65.97,65.95,65.96,8000.0,57.4187,57.4274,57.41,57.4187,8000.0
2012-08-20 13:10:00,65.96,65.98,65.96,65.98,12800.0,57.4187,57.4361,57.4187,57.4361,12800.0
2012-08-20 13:15:00,65.98,65.99,65.97,65.97,50500.0,57.4361,57.4448,57.4274,57.4274,50500.0
2012-08-20 13:20:00,65.97,65.97,65.95,65.97,14400.0,57.4274,57.4274,57.41,57.4274,14400.0
2012-08-20 13:25:00,65.97,65.98,65.97,65.97,18100.0,57.4274,57.4361,57.4274,57.4274,18100.0
2012-08-20 13:30:00,65.97,65.98,65.96,65.96,7000.0,57.4274,57.4361,57.4187,57.4187,7000.0
2012-08-20 13:35:00,65.95,65.95,65.92,65.92,5000.0,57.41,57.41,57.3839,57.3839,5000.0
2012-08-20 13:40:00,65.92,65.92,65.9,65.91,17200.0,57.3839,57.3839,57.3664,57.3751,17200.0
2012-08-20 13:45:00,65.91,65.91,65.89,65.91,1100.0,57.3751,57.3751,57.3577,57.3751,1100.0
2012-08-20 13:50:00,65.92,65.93,65.9,65.93,18300.0,57.3839,57.3926,57.3664,57.3926,18300.0
2012-08-20 13:55:00,65.93,65.96,65.93,65.96,15800.0,57.3926,57.4187,57.3926,57.4187,15800.0
2012-08-20 14:00:00,65.96,65.96,65.93,65.95,14200.0,57.4187,57.4187,57.3926,57.41,14200.0
2012-08-20 14:05:00,65.95,65.97,65.94,65.96,15000.0,57.41,57.4274,57.4013,57.4187,15000.0
2012-08-20 14:10:00,65.99,66.04,65.99,66.03,8200.0,57.4448,57.4883,57.4448,57.4796,8200.0
2012-08-20 14:15:00,66.03,66.04,65.99,65.99,14800.0,57.4796,57.4883,57.4448,57.4448,14800.0
2012-08-20 14:20:00,66.0,66.01,65.99,66.0,12800.0,57.4535,57.4622,57.4448,57.4535,12800.0
2012-08-20 14:25:00,66.01,66.03,66.01,66.02,8900.0,57.4622,57.4796,57.4622,57.4709,8900.0
2012-08-20 14:30:00,66.03,66.07,66.02,66.04,24200.0,57.4796,57.5144,57.4709,57.4883,24200.0
2012-08-20 14:35:00,66.04,66.04,66.02,66.02,12900.0,57.4883,57.4883,57.4709,57.4709,12900.0
2012-08-20 14:40:00,66.02,66.03,66.01,66.02,4200.0,57.4709,57.4796,57.4622,57.4709,4200.0
2012-08-20 14:45:00,66.02,66.04,65.99,66.0,27400.0,57.4709,57.4883,57.4448,57.4535,27400.0
2012-08-20 14:50:00,66.0,66.01,65.99,66.01,9900.0,57.4535,57.4622,57.4448,57.4622,9900.0
2012-08-20 14:55:00,66.01,66.02,66.0,66.01,5100.0,57.4622,57.4709,57.4535,57.4622,5100.0
2012-08-20 15:00:00,66.02,66.03,66.01,66.02,11900.0,57.4709,57.4796,57.4622,57.4709,11900.0
2012-08-20 15:05:00,66.02,66.04,66.01,66.04,7300.0,57.4709,57.4883,57.4622,57.4883,7300.0
2012-08-20 15:10:00,66.03,66.03,65.97,65.98,36900.0,57.4796,57.4796,57.4274,57.4361,36900.0
2012-08-20 15:15:00,65.99,66.02,65.99,66.01,16600.0,57.4448,57.4709,57.4448,57.4622,16600.0
2012-08-20 15:20:00,66.02,66.04,66.0,66.03,19800.0,57.4709,57.4883,57.4535,57.4796,19800.0
2012-08-20 15:25:00,66.03,66.05,66.03,66.05,5600.0,57.4796,57.497,57.4796,57.497,5600.0
2012-08-20 15:30:00,66.06,66.08,66.05,66.06,8600.0,57.5057,57.5231,57.497,57.5057,8600.0
2012-08-20 15:35:00,66.05,66.08,66.05,66.05,21700.0,57.497,57.5231,57.497,57.497,21700.0
2012-08-20 15:40:00,66.05,66.06,66.03,66.05,8400.0,57.497,57.5057,57.4796,57.497,8400.0
2012-08-20 15:45:00,66.05,66.08,66.03,66.08,10100.0,57.497,57.5231,57.4796,57.5231,10100.0
2012-08-20 15:50:00,66.09,66.09,66.02,66.07,4400.0,57.5318,57.5318,57.4709,57.5144,4400.0
2012-08-20 15:55:00,66.06,66.09,66.04,66.08,35600.0,57.5057,57.5318,57.4883,57.5231,35600.0
2012-08-21 09:30:00,66.24,66.34,66.22,66.32,25900.0,57.6624,57.7495,57.645,57.7321,25900.0
2012-08-21 09:35:00,66.33,66.33,66.28,66.31,3500.0,57.7408,57.7408,57.6972,57.7234,3500.0
2012-08-21 09:40:00,66.27,66.29,66.26,66.26,5700.0,57.6885,57.7059,57.6798,57.6798,5700.0
2012-08-21 09:45:00,66.26,66.27,66.26,66.26,9400.0,57.6798,57.6885,57.6798,57.6798,9400.0
2012-08-21 09:50:00,66.27,66.28,66.19,66.22,12400.0,57.6885,57.6972,57.6189,57.645,12400.0
2012-08-21 09:55:00,66.25,66.33,66.25,66.32,8700.0,57.6711,57.7408,57.6711,57.7321,8700.0
2012-08-21 10:00:00,66.32,66.39,66.32,66.39,13200.0,57.7321,57.793,57.7321,57.793,13200.0
2012-08-21 10:05:00,66.39,66.39,66.34,66.35,11900.0,57.793,57.793,57.7495,57.7582,11900.0
2012-08-21 10:10:00,66.35,66.38,66.34,66.36,8700.0,57.7582,57.7843,57.7495,57.7669,8700.0
2012-08-21 10:15:00,66.36,66.37,66.34,66.35,17000.0,57.7669,57.7756,57.7495,57.7582,17000.0
2012-08-21 10:20:00,66.35,66.4,66.35,66.4,6200.0,57.7582,57.8017,57.7582,57.8017,6200.0
2012-08-21 10:25:00,66.39,66.41,66.37,66.39,9400.0,57.793,57.8104,57.7756,57.793,9400.0
2012-08-21 10:30:00,66.41,66.43,66.4,66.43,31400.0,57.8104,57.8278,57.8017,57.8278,31400.0
2012-08-21 10:35:00,66.43,66.44,66.41,66.44,16100.0,57.8278,57.8365,57.8104,57.8365,16100.0
2012-08-21 10:40:00,66.46,66.46,66.41,66.42,6700.0,57.8539,57.8539,57.8104,57.8191,6700.0
2012-08-21 10:45:00,66.42,66.43,66.38,66.39,4800.0,57.8191,57.8278,57.7843,57.793,4800.0
2012-08-21 10:50:00,66.38,66.4,66.36,66.37,7300.0,57.7843,57.8017,57.7669,57.7756,7300.0
2012-08-21 10:55:00,66.36,66.37,66.29,66.3,13400.0,57.7669,57.7756,57.7059,57.7146,13400.0
2012-08-21 11:00:00,66.31,66.34,66.31,66.33,2800.0,57.7234,57.7495,57.7234,57.7408,2800.0
2012-08-21 11:05:00,66.33,66.33,66.28,66.3,12700.0,57.7408,57.7408,57.6972,57.7146,12700.0
2012-08-21 11:10:00,66.3,66.31,66.24,66.25,17000.0,57.7146,57.7234,57.6624,57.6711,17000.0
2012-08-21 11:15:00,66.26,66.3,66.23,66.3,52100.0,57.6798,57.7146,57.6537,57.7146,52100.0
2012-08-21 11:20:00,66.29,66.3,66.18,66.19,34300.0,57.7059,57.7146,57.6102,57.6189,34300.0
2012-08-21 11:25:00,66.19,66.21,66.13,66.17,17100.0,57.6189,57.6363,57.5667,57.6015,17100.0
2012-08-21 11:30:00,66.17,66.19,66.16,66.17,35300.0,57.6015,57.6189,57.5928,57.6015,35300.0
2012-08-21 11:35:00,66.16,66.16,66.13,66.16,36100.0,57.5928,57.5928,57.5667,57.5928,36100.0
2012-08-21 11:40:00,66.16,66.16,66.09,66.1,14700.0,57.5928,57.5928,57.5318,57.5405,14700.0
2012-08-21 11:45:00,66.12,66.15,66.09,66.15,11800.0,57.558,57.5841,57.5318,57.5841,11800.0
2012-08-21 11:50:00,66.14,66.15,66.12,66.14,6800.0,57.5754,57.5841,57.558,57.5754,6800.0
2012-08-21 11:55:00,66.15,66.15,66.08,66.08,7900.0,57.5841,57.5841,57.5231,57.5231,7900.0
2012-08-21 12:00:00,66.08,66.09,66.02,66.04,8000.0,57.5231,57.5318,57.4709,57.4883,8000.0
2012-08-21 12:05:00,66.03,66.06,66.01,66.06,5500.0,57.4796,57.5057,57.4622,57.5057,5500.0
2012-08-21 12:10:00,66.07,66.12,66.07,66.1,6500.0,57.5144,57.558,57.5144,57.5405,6500.0
2012-08-21 12:15:00,66.11,66.11,66.02,66.03,96700.0,57.5493,57.5493,57.4709,57.4796,96700.0
2012-08-21 12:20:00,66.05,66.08,66.05,66.08,8200.0,57.497,57.5231,57.497,57.5231,8200.0
2012-08-21 12:25:00,66.07,66.07,66.05,66.05,4000.0,57.5144,57.5144,57.497,57.497,4000.0
2012-08-21 12:30:00,66.06,66.1,66.06,66.06,3200.0,57.5057,57.5405,57.5057,57.5057,3200.0
2012-08-21 12:35:00,66.08,66.1,66.06,66.1,1600.0,57.5231,57.5405,57.5057,57.5405,1600.0
2012-08-21 12:40:00,66.09,66.1,66.04,66.04,4700.0,57.5318,57.5405,57.4883,57.4883,4700.0
2012-08-21 12:45:00,66.04,66.05,65.97,66.0,4800.0,57.4883,57.497,57.4274,57.4535,4800.0
2012-08-21 12:50:00,66.0,66.02,65.99,66.02,5300.0,57.4535,57.4709,57.4448,57.4709,5300.0
2012-08-21 12:55:00,66.02,66.04,65.98,66.04,3900.0,57.4709,57.4883,57.4361,57.4883,3900.0
2012-08-21 13:00:00,66.02,66.02,65.98,65.99,5600.0,57.4709,57.4709,57.4361,57.4448,5600.0
2012-08-21 13:05:00,65.99,65.99,65.96,65.96,10600.0,57.4448,57.4448,57.4187,57.4187,10600.0
2012-08-21 13:10:00,65.97,65.97,65.9,65.92,17000.0,57.4274,57.4274,57.3664,57.3839,17000.0
2012-08-21 13:15:00,65.97,65.97,65.94,65.96,38000.0,57.4274,57.4274,57.4013,57.4187,38000.0
2012-08-21 13:20:00,65.97,65.97,65.94,65.96,9400.0,57.4274,57.4274,57.4013,57.4187,9400.0
2012-08-21 13:25:00,65.94,65.94,65.91,65.91,6300.0,57.4013,57.4013,57.3751,57.3751,6300.0
2012-08-21 13:30:00,65.91,65.92,65.9,65.91,24100.0,57.3751,57.3839,57.3664,57.3751,24100.0
2012-08-21 13:35:00,65.89,65.91,65.89,65.91,3300.0,57.3577,57.3751,57.3577,57.3751,3300.0
2012-08-21 13:40:00,65.9,65.91,65.84,65.84,5400.0,57.3664,57.3751,57.3142,57.3142,5400.0
2012-08-21 13:45:00,65.83,65.85,65.81,65.81,3600.0,57.3055,57.3229,57.2881,57.2881,3600.0
2012-08-21 13:50:00,65.79,65.81,65.78,65.81,47800.0,57.2707,57.2881,57.262,57.2881,47800.0
2012-08-21 13:55:00,65.81,65.88,65.81,65.88,9500.0,57.2881,57.349,57.2881,57.349,9500.0
2012-08-21 14:00:00,65.88,65.92,65.88,65.91,29300.0,57.349,57.3839,57.349,57.3751,29300.0
2012-08-21 14:05:00,65.9,65.94,65.9,65.91,6800.0,57.3664,57.4013,57.3664,57.3751,6800.0
2012-08-21 14:10:00,65.9,65.94,65.9,65.93,18100.0,57.3664,57.4013,57.3664,57.3926,18100.0
2012-08-21 14:15:00,65.93,65.93,65.87,65.87,16900.0,57.3926,57.3926,57.3403,57.3403,16900.0
2012-08-21 14:20:00,65.87,65.92,65.87,65.92,6100.0,57.3403,57.3839,57.3403,57.3839,6100.0
2012-08-21 14:25:00,65.92,65.94,65.89,65.9,7000.0,57.3839,57.4013,57.3577,57.3664,7000.0
2012-08-21 14:30:00,65.9,65.93,65.9,65.92,3200.0,57.3664,57.3926,57.3664,57.3839,3200.0
2012-08-21 14:35:00,65.92,65.92,65.82,65.84,13800.0,57.3839,57.3839,57.2968,57.3142,13800.0
2012-08-21 14:40:00,65.85,65.87,65.82,65.82,6000.0,57.3229,57.3403,57.2968,57.2968,6000.0
2012-08-21 14:45:00,65.83,65.85,65.82,65.85,8200.0,57.3055,57.3229,57.2968,57.3229,8200.0
2012-08-21 14:50:00,65.86,65.87,65.86,65.87,61800.0,57.3316,57.3403,57.3316,57.3403,61800.0
2012-08-21 14:55:00,65.87,65.87,65.83,65.85,37600.0,57.3403,57.3403,57.3055,57.3229,37600.0
2012-08-21 15:00:00,65.85,65.85,65.74,65.78,32400.0,57.3229,57.3229,57.2272,57.262,32400.0
2012-08-21 15:05:00,65.78,65.79,65.75,65.75,59200.0,57.262,57.2707,57.2359,57.2359,59200.0
2012-08-21 15:10:00,65.76,65.76,65.71,65.74,77300.0,57.2446,57.2446,57.201,57.2272,77300.0
2012-08-21 15:15:00,65.73,65.74,65.66,65.69,112200.0,57.2185,57.2272,57.1575,57.1836,112200.0
2012-08-21 15:20:00,65.69,65.75,65.69,65.72,61400.0,57.1836,57.2359,57.1836,57.2098,61400.0
2012-08-21 15:25:00,65.72,65.74,65.69,65.73,45200.0,57.2098,57.2272,57.1836,57.2185,45200.0
2012-08-21 15:30:00,65.73,65.78,65.72,65.72,51600.0,57.2185,57.262,57.2098,57.2098,51600.0
2012-08-21 15:35:00,65.72,65.81,65.72,65.79,72400.0,57.2098,57.2881,57.2098,57.2707,72400.0
2012-08-21 15:40:00,65.8,65.84,65.78,65.78,42100.0,57.2794,57.3142,57.262,57.262,42100.0
2012-08-21 15:45:00,65.77,65.84,65.77,65.8,41600.0,57.2533,57.3142,57.2533,57.2794,41600.0
2012-08-21 15:50:00,65.81,65.81,65.76,65.77,37900.0,57.2881,57.2881,57.2446,57.2533,37900.0
2012-08-21 15:55:00,65.77,65.84,65.76,65.83,323600.0,57.2533,57.3142,57.2446,57.3055,323600.0
2012-08-22 09:30:00,65.71,65.75,65.59,65.6,58800.0,57.201,57.2359,57.0966,57.1053,58800.0
2012-08-22 09:35:00,65.6,65.67,65.59,65.62,46800.0,57.1053,57.1662,57.0966,57.1227,46800.0
2012-08-22 09:40:00,65.62,65.69,65.61,65.68,167200.0,57.1227,57.1836,57.114,57.1749,167200.0
2012-08-22 09:45:00,65.69,65.81,65.69,65.78,55700.0,57.1836,57.2881,57.1836,57.262,55700.0
2012-08-22 09:50:00,65.77,65.81,65.75,65.75,9100.0,57.2533,57.2881,57.2359,57.2359,9100.0
2012-08-22 09:55:00,65.75,65.78,65.7,65.76,10800.0,57.2359,57.262,57.1923,57.2446,10800.0
2012-08-22 10:00:00,65.71,65.82,65.7,65.81,8600.0,57.201,57.2968,57.1923,57.2881,8600.0
2012-08-22 10:05:00,65.78,65.81,65.76,65.77,10400.0,57.262,57.2881,57.2446,57.2533,10400.0
2012-08-22 10:10:00,65.77,65.78,65.71,65.71,7600.0,57.2533,57.262,57.201,57.201,7600.0
2012-08-22 10:15:00,65.69,65.7,65.66,65.68,11000.0,57.1836,57.1923,57.1575,57.1749,11000.0
2012-08-22 10:20:00,65.7,65.76,65.7,65.76,14100.0,57.1923,57.2446,57.1923,57.2446,14100.0
2012-08-22 10:25:00,65.77,65.78,65.75,65.77,8900.0,57.2533,57.262,57.2359,57.2533,8900.0
2012-08-22 10:30:00,65.81,65.81,65.76,65.76,11900.0,57.2881,57.2881,57.2446,57.2446,11900.0
2012-08-22 10:35:00,65.77,65.79,65.73,65.73,6100.0,57.2533,57.2707,57.2185,57.2185,6100.0
2012-08-22 10:40:00,65.73,65.76,65.73,65.74,4000.0,57.2185,57.2446,57.2185,57.2272,4000.0
2012-08-22 10:45:00,65.73,65.76,65.67,65.67,12100.0,57.2185,57.2446,57.1662,57.1662,12100.0
2012-08-22 10:50:00,65.66,65.68,65.64,65.64,10400.0,57.1575,57.1749,57.1401,57.1401,10400.0
2012-08-22 10:55:00,65.68,65.69,65.66,65.66,1600.0,57.1749,57.1836,57.1575,57.1575,1600.0
2012-08-22 11:00:00,65.65,65.7,65.62,65.7,8800.0,57.1488,57.1923,57.1227,57.1923,8800.0
2012-08-22 11:05:00,65.71,65.75,65.69,65.71,9700.0,57.201,57.2359,57.1836,57.201,9700.0
2012-08-22 11:10:00,65.7,65.72,65.63,65.64,12100.0,57.1923,57.2098,57.1314,57.1401,12100.0
2012-08-22 11:15:00,65.65,65.67,65.63,65.63,59500.0,57.1488,57.1662,57.1314,57.1314,59500.0
2012-08-22 11:20:00,65.63,65.67,65.62,65.63,10600.0,57.1314,57.1662,57.1227,57.1314,10600.0
2012-08-22 11:25:00,65.62,65.66,65.62,65.65,7800.0,57.1227,57.1575,57.1227,57.1488,7800.0
2012-08-22 11:30:00,65.63,65.63,65.61,65.62,14900.0,57.1314,57.1314,57.114,57.1227,14900.0
2012-08-22 11:35:00,65.62,65.66,65.62,65.66,10200.0,57.1227,57.1575,57.1227,57.1575,10200.0
2012-08-22 11:40:00,65.65,65.68,65.65,65.67,3800.0,57.1488,57.1749,57.1488,57.1662,3800.0
2012-08-22 11:45:00,65.67,65.7,65.67,65.68,3700.0,57.1662,57.1923,57.1662,57.1749,3700.0
2012-08-22 11:50:00,65.69,65.72,65.69,65.71,7900.0,57.1836,57.2098,57.1836,57.201,7900.0
2012-08-22 11:55:00,65.7,65.75,65.7,65.74,5500.0,57.1923,57.2359,57.1923,57.2272,5500.0
2012-08-22 12:00:00,65.76,65.77,65.73,65.75,2700.0,57.2446,57.2533,57.2185,57.2359,2700.0
2012-08-22 12:05:00,65.75,65.76,65.7,65.7,17500.0,57.2359,57.2446,57.1923,57.1923,17500.0
2012-08-22 12:10:00,65.7,65.74,65.7,65.71,5000.0,57.1923,57.2272,57.1923,57.201,5000.0
2012-08-22 12:15:00,65.69,65.7,65.69,65.69,7000.0,57.1836,57.1923,57.1836,57.1836,7000.0
2012-08-22 12:20:00,65.68,65.68,65.64,65.67,12000.0,57.1749,57.1749,57.1401,57.1662,12000.0
2012-08-22 12:25:00,65.66,65.7,65.66,65.7,8200.0,57.1575,57.1923,57.1575,57.1923,8200.0
2012-08-22 12:30:00,65.7,65.7,65.62,65.62,22000.0,57.1923,57.1923,57.1227,57.1227,22000.0
2012-08-22 12:35:00,65.62,65.63,65.57,65.59,53200.0,57.1227,57.1314,57.0792,57.0966,53200.0
2012-08-22 12:40:00,65.58,65.64,65.57,65.63,14100.0,57.0879,57.1401,57.0792,57.1314,14100.0
2012-08-22 12:45:00,65.62,65.64,65.62,65.64,9500.0,57.1227,57.1401,57.1227,57.1401,9500.0
2012-08-22 12:50:00,65.64,65.64,65.6,65.62,13400.0,57.1401,57.1401,57.1053,57.1227,13400.0
2012-08-22 12:55:00,65.62,65.63,65.61,65.61,4400.0,57.1227,57.1314,57.114,57.114,4400.0
2012-08-22 13:00:00,65.61,65.65,65.59,65.65,8000.0,57.114,57.1488,57.0966,57.1488,8000.0
2012-08-22 13:05:00,65.64,65.64,65.62,65.62,4100.0,57.1401,57.1401,57.1227,57.1227,4100.0
2012-08-22 13:10:00,65.62,65.65,65.62,65.64,3700.0,57.1227,57.1488,57.1227,57.1401,3700.0
2012-08-22 13:15:00,65.65,65.66,65.62,65.66,1800.0,57.1488,57.1575,57.1227,57.1575,1800.0
2012-08-22 13:20:00,65.65,65.71,65.65,65.71,4300.0,57.1488,57.201,57.1488,57.201,4300.0
2012-08-22 13:25:00,65.73,65.73,65.71,65.71,18000.0,57.2185,57.2185,57.201,57.201,18000.0
2012-08-22 13:30:00,65.71,65.73,65.69,65.72,4900.0,57.201,57.2185,57.1836,57.2098,4900.0
2012-08-22 13:35:00,65.73,65.75,65.72,65.72,27200.0,57.2185,57.2359,57.2098,57.2098,27200.0
2012-08-22 13:40:00,65.72,65.76,65.72,65.73,71500.0,57.2098,57.2446,57.2098,57.2185,71500.0
2012-08-22 13:45:00,65.73,65.76,65.71,65.71,14100.0,57.2185,57.2446,57.201,57.201,14100.0
2012-08-22 13:50:00,65.71,65.71,65.67,65.68,3200.0,57.201,57.201,57.1662,57.1749,3200.0
2012-08-22 13:55:00,65.67,65.7,65.65,65.7,9200.0,57.1662,57.1923,57.1488,57.1923,9200.0
2012-08-22 14:00:00,65.69,65.89,65.69,65.87,121900.0,57.1836,57.3577,57.1836,57.3403,121900.0
2012-08-22 14:05:00,65.88,65.91,65.77,65.79,41800.0,57.349,57.3751,57.2533,57.2707,41800.0
2012-08-22 14:10:00,65.81,65.85,65.76,65.76,27400.0,57.2881,57.3229,57.2446,57.2446,27400.0
2012-08-22 14:15:00,65.75,65.78,65.68,65.72,28000.0,57.2359,57.262,57.1749,57.2098,28000.0
2012-08-22 14:20:00,65.72,65.74,65.69,65.69,11600.0,57.2098,57.2272,57.1836,57.1836,11600.0
2012-08-22 14:25:00,65.69,65.78,65.68,65.77,28200.0,57.1836,57.262,57.1749,57.2533,28200.0
2012-08-22 14:30:00,65.77,65.84,65.75,65.83,42800.0,57.2533,57.3142,57.2359,57.3055,42800.0
2012-08-22 14:35:00,65.84,65.88,65.8,65.86,18000.0,57.3142,57.349,57.2794,57.3316,18000.0
2012-08-22 14:40:00,65.85,65.91,65.85,65.89,20800.0,57.3229,57.3751,57.3229,57.3577,20800.0
2012-08-22 14:45:00,65.91,65.99,65.91,65.93,43300.0,57.3751,57.4448,57.3751,57.3926,43300.0
2012-08-22 14:50:00,65.94,65.97,65.91,65.94,16600.0,57.4013,57.4274,57.3751,57.4013,16600.0
2012-08-22 14:55:00,65.94,66.0,65.94,65.99,19000.0,57.4013,57.4535,57.4013,57.4448,19000.0
2012-08-22 15:00:00,65.99,65.99,65.94,65.96,16800.0,57.4448,57.4448,57.4013,57.4187,16800.0
2012-08-22 15:05:00,65.97,66.03,65.96,66.03,9500.0,57.4274,57.4796,57.4187,57.4796,9500.0
2012-08-22 15:10:00,66.02,66.05,65.98,65.99,38500.0,57.4709,57.497,57.4361,57.4448,38500.0
2012-08-22 15:15:00,65.98,65.99,65.91,65.91,60600.0,57.4361,57.4448,57.3751,57.3751,60600.0
2012-08-22 15:20:00,65.9,65.92,65.88,65.92,12900.0,57.3664,57.3839,57.349,57.3839,12900.0
2012-08-22 15:25:00,65.91,65.96,65.9,65.93,70200.0,57.3751,57.4187,57.3664,57.3926,70200.0
2012-08-22 15:30:00,65.92,65.96,65.9,65.9,33000.0,57.3839,57.4187,57.3664,57.3664,33000.0
2012-08-22 15:35:00,65.9,65.93,65.89,65.92,49200.0,57.3664,57.3926,57.3577,57.3839,49200.0
2012-08-22 15:40:00,65.93,65.97,65.92,65.93,28400.0,57.3926,57.4274,57.3839,57.3926,28400.0
2012-08-22 15:45:00,65.92,65.94,65.89,65.94,56300.0,57.3839,57.4013,57.3577,57.4013,56300.0
2012-08-22 15:50:00,65.94,65.98,65.93,65.94,47900.0,57.4013,57.4361,57.3926,57.4013,47900.0
2012-08-22 15:55:00,65.94,65.94,65.9,65.91,49100.0,57.4013,57.4013,57.3664,57.3751,49100.0
2012-08-23 09:30:00,65.77,65.8,65.66,65.68,66300.0,57.2533,57.2794,57.1575,57.1749,66300.0
2012-08-23 09:35:00,65.66,65.67,65.59,65.67,19900.0,57.1575,57.1662,57.0966,57.1662,19900.0
2012-08-23 09:40:00,65.67,65.72,65.67,65.71,15700.0,57.1662,57.2098,57.1662,57.201,15700.0
2012-08-23 09:45:00,65.71,65.71,65.59,65.6,266400.0,57.201,57.201,57.0966,57.1053,266400.0
2012-08-23 09:50:00,65.58,65.64,65.57,65.62,13700.0,57.0879,57.1401,57.0792,57.1227,13700.0
2012-08-23 09:55:00,65.56,65.56,65.5,65.54,15600.0,57.0705,57.0705,57.0182,57.0531,15600.0
2012-08-23 10:00:00,65.52,65.6,65.51,65.58,19700.0,57.0357,57.1053,57.0269,57.0879,19700.0
2012-08-23 10:05:00,65.58,65.63,65.53,65.54,93200.0,57.0879,57.1314,57.0444,57.0531,93200.0
2012-08-23 10:10:00,65.54,65.54,65.42,65.43,25700.0,57.0531,57.0531,56.9486,56.9573,25700.0
2012-08-23 10:15:00,65.43,65.48,65.43,65.43,82000.0,56.9573,57.0008,56.9573,56.9573,82000.0
2012-08-23 10:20:00,65.44,65.54,65.44,65.54,8900.0,56.966,57.0531,56.966,57.0531,8900.0
2012-08-23 10:25:00,65.53,65.58,65.52,65.57,15100.0,57.0444,57.0879,57.0357,57.0792,15100.0
2012-08-23 10:30:00,65.56,65.66,65.54,65.62,26400.0,57.0705,57.1575,57.0531,57.1227,26400.0
2012-08-23 10:35:00,65.63,65.64,65.59,65.61,3200.0,57.1314,57.1401,57.0966,57.114,3200.0
2012-08-23 10:40:00,65.6,65.62,65.57,65.61,8300.0,57.1053,57.1227,57.0792,57.114,8300.0
2012-08-23 10:45:00,65.64,65.71,65.62,65.69,24600.0,57.1401,57.201,57.1227,57.1836,24600.0
2012-08-23 10:50:00,65.69,65.71,65.67,65.69,11600.0,57.1836,57.201,57.1662,57.1836,11600.0
2012-08-23 10:55:00,65.68,65.68,65.63,65.66,17300.0,57.1749,57.1749,57.1314,57.1575,17300.0
2012-08-23 11:00:00,65.67,65.67,65.58,65.58,11300.0,57.1662,57.1662,57.0879,57.0879,11300.0
2012-08-23 11:05:00,65.58,65.66,65.57,65.65,18800.0,57.0879,57.1575,57.0792,57.1488,18800.0
2012-08-23 11:10:00,65.64,65.71,65.6,65.7,7500.0,57.1401,57.201,57.1053,57.1923,7500.0
2012-08-23 11:15:00,65.69,65.72,65.68,65.7,40600.0,57.1836,57.2098,57.1749,57.1923,40600.0
2012-08-23 11:20:00,65.67,65.7,65.65,65.7,10300.0,57.1662,57.1923,57.1488,57.1923,10300.0
2012-08-23 11:25:00,65.7,65.75,65.69,65.75,16200.0,57.1923,57.2359,57.1836,57.2359,16200.0
2012-08-23 11:30:00,65.74,65.74,65.67,65.69,14600.0,57.2272,57.2272,57.1662,57.1836,14600.0
2012-08-23 11:35:00,65.68,65.7,65.64,65.64,10200.0,57.1749,57.1923,57.1401,57.1401,10200.0
2012-08-23 11:40:00,65.65,65.66,65.63,65.65,5600.0,57.1488,57.1575,57.1314,57.1488,5600.0
2012-08-23 11:45:00,65.64,65.67,65.61,65.63,17500.0,57.1401,57.1662,57.114,57.1314,17500.0
2012-08-23 11:50:00,65.61,65.61,65.59,65.6,3500.0,57.114,57.114,57.0966,57.1053,3500.0
2012-08-23 11:55:00,65.61,65.65,65.6,65.63,5300.0,57.114,57.1488,57.1053,57.1314,5300.0
2012-08-23 12:00:00,65.64,65.65,65.53,65.54,12700.0,57.1401,57.1488,57.0444,57.0531,12700.0
2012-08-23 12:05:00,65.53,65.55,65.51,65.54,10900.0,57.0444,57.0618,57.0269,57.0531,10900.0
2012-08-23 12:10:00,65.55,65.56,65.49,65.49,20400.0,57.0618,57.0705,57.0095,57.0095,20400.0
2012-08-23 12:15:00,65.48,65.52,65.46,65.52,3800.0,57.0008,57.0357,56.9834,57.0357,3800.0
2012-08-23 12:20:00,65.52,65.54,65.48,65.53,22400.0,57.0357,57.0531,57.0008,57.0444,22400.0
2012-08-23 12:25:00,65.51,65.53,65.51,65.53,1300.0,57.0269,57.0444,57.0269,57.0444,1300.0
2012-08-23 12:30:00,65.54,65.56,65.54,65.56,9300.0,57.0531,57.0705,57.0531,57.0705,9300.0
2012-08-23 12:35:00,65.54,65.54,65.52,65.52,2800.0,57.0531,57.0531,57.0357,57.0357,2800.0
2012-08-23 12:40:00,65.54,65.62,65.54,65.62,1200.0,57.0531,57.1227,57.0531,57.1227,1200.0
2012-08-23 12:45:00,65.61,65.61,65.55,65.56,1400.0,57.114,57.114,57.0618,57.0705,1400.0
2012-08-23 12:50:00,65.54,65.54,65.53,65.53,1000.0,57.0531,57.0531,57.0444,57.0444,1000.0
2012-08-23 12:55:00,65.52,65.52,65.49,65.5,5600.0,57.0357,57.0357,57.0095,57.0182,5600.0
2012-08-23 13:00:00,65.49,65.51,65.44,65.49,6200.0,57.0095,57.0269,56.966,57.0095,6200.0
2012-08-23 13:05:00,65.47,65.49,65.47,65.49,8000.0,56.9921,57.0095,56.9921,57.0095,8000.0
2012-08-23 13:10:00,65.49,65.5,65.4,65.4,10200.0,57.0095,57.0182,56.9312,56.9312,10200.0
2012-08-23 13:15:00,65.4,65.43,65.4,65.43,23800.0,56.9312,56.9573,56.9312,56.9573,23800.0
2012-08-23 13:20:00,65.42,65.43,65.35,65.35,23100.0,56.9486,56.9573,56.8877,56.8877,23100.0
2012-08-23 13:25:00,65.34,65.37,65.31,65.36,14800.0,56.879,56.9051,56.8528,56.8964,14800.0
2012-08-23 13:30:00,65.35,65.39,65.34,65.39,18700.0,56.8877,56.9225,56.879,56.9225,18700.0
2012-08-23 13:35:00,65.4,65.42,65.35,65.35,11100.0,56.9312,56.9486,56.8877,56.8877,11100.0
2012-08-23 13:40:00,65.34,65.4,65.34,65.39,7500.0,56.879,56.9312,56.879,56.9225,7500.0
2012-08-23 13:45:00,65.4,65.42,65.39,65.41,6400.0,56.9312,56.9486,56.9225,56.9399,6400.0
2012-08-23 13:50:00,65.42,65.45,65.4,65.45,33100.0,56.9486,56.9747,56.9312,56.9747,33100.0
2012-08-23 13:55:00,65.45,65.45,65.42,65.43,12300.0,56.9747,56.9747,56.9486,56.9573,12300.0
2012-08-23 14:00:00,65.42,65.44,65.4,65.4,21300.0,56.9486,56.966,56.9312,56.9312,21300.0
2012-08-23 14:05:00,65.41,65.47,65.4,65.47,16300.0,56.9399,56.9921,56.9312,56.9921,16300.0
2012-08-23 14:10:00,65.47,65.47,65.43,65.44,8900.0,56.9921,56.9921,56.9573,56.966,8900.0
2012-08-23 14:15:00,65.44,65.47,65.42,65.44,9000.0,56.966,56.9921,56.9486,56.966,9000.0
2012-08-23 14:20:00,65.43,65.45,65.41,65.44,4800.0,56.9573,56.9747,56.9399,56.966,4800.0
2012-08-23 14:25:00,65.44,65.47,65.43,65.43,9800.0,56.966,56.9921,56.9573,56.9573,9800.0
2012-08-23 14:30:00,65.44,65.44,65.42,65.43,8200.0,56.966,56.966,56.9486,56.9573,8200.0
2012-08-23 14:35:00,65.42,65.46,65.42,65.45,10400.0,56.9486,56.9834,56.9486,56.9747,10400.0
2012-08-23 14:40:00,65.45,65.49,65.44,65.49,9900.0,56.9747,57.0095,56.966,57.0095,9900.0
2012-08-23 14:45:00,65.5,65.56,65.5,65.56,16000.0,57.0182,57.0705,57.0182,57.0705,16000.0
2012-08-23 14:50:00,65.54,65.54,65.5,65.51,6300.0,57.0531,57.0531,57.0182,57.0269,6300.0
2012-08-23 14:55:00,65.52,65.53,65.47,65.48,36300.0,57.0357,57.0444,56.9921,57.0008,36300.0
2012-08-23 15:00:00,65.48,65.5,65.46,65.47,15600.0,57.0008,57.0182,56.9834,56.9921,15600.0
2012-08-23 15:05:00,65.48,65.57,65.48,65.57,23100.0,57.0008,57.0792,57.0008,57.0792,23100.0
2012-08-23 15:10:00,65.57,65.59,65.53,65.55,29000.0,57.0792,57.0966,57.0444,57.0618,29000.0
2012-08-23 15:15:00,65.55,65.57,65.54,65.54,21900.0,57.0618,57.0792,57.0531,57.0531,21900.0
2012-08-23 15:20:00,65.56,65.56,65.43,65.45,19700.0,57.0705,57.0705,56.9573,56.9747,19700.0
2012-08-23 15:25:00,65.45,65.51,65.44,65.5,34200.0,56.9747,57.0269,56.966,57.0182,34200.0
2012-08-23 15:30:00,65.49,65.49,65.46,65.48,20800.0,57.0095,57.0095,56.9834,57.0008,20800.0
2012-08-23 15:35:00,65.48,65.53,65.45,65.49,28700.0,57.0008,57.0444,56.9747,57.0095,28700.0
2012-08-23 15:40:00,65.5,65.51,65.48,65.48,45400.0,57.0182,57.0269,57.0008,57.0008,45400.0
2012-08-23 15:45:00,65.47,65.51,65.45,65.45,23900.0,56.9921,57.0269,56.9747,56.9747,23900.0
2012-08-23 15:50:00,65.45,65.48,65.41,65.43,31400.0,56.9747,57.0008,56.9399,56.9573,31400.0
2012-08-23 15:55:00,65.43,65.44,65.41,65.44,171700.0,56.9573,56.966,56.9399,56.966,171700.0
2012-08-24 09:30:00,65.29,65.35,65.25,65.3,27100.0,56.8354,56.8877,56.8006,56.8441,27100.0
2012-08-24 09:35:00,65.31,65.34,65.28,65.29,25000.0,56.8528,56.879,56.8267,56.8354,25000.0
2012-08-24 09:40:00,65.28,65.32,65.27,65.29,20300.0,56.8267,56.8615,56.818,56.8354,20300.0
2012-08-24 09:45:00,65.29,65.37,65.29,65.36,19700.0,56.8354,56.9051,56.8354,56.8964,19700.0
2012-08-24 09:50:00,65.36,65.37,65.33,65.34,14800.0,56.8964,56.9051,56.8703,56.879,14800.0
2012-08-24 09:55:00,65.35,65.35,65.28,65.28,6900.0,56.8877,56.8877,56.8267,56.8267,6900.0
2012-08-24 10:00:00,65.29,65.36,65.29,65.32,9400.0,56.8354,56.8964,56.8354,56.8615,9400.0
2012-08-24 10:05:00,65.32,65.37,65.31,65.34,28400.0,56.8615,56.9051,56.8528,56.879,28400.0
2012-08-24 10:10:00,65.35,65.43,65.34,65.37,9200.0,56.8877,56.9573,56.879,56.9051,9200.0
2012-08-24 10:15:00,65.37,65.4,65.35,65.38,685700.0,56.9051,56.9312,56.8877,56.9138,685700.0
2012-08-24 10:20:00,65.38,65.43,65.36,65.39,20200.0,56.9138,56.9573,56.8964,56.9225,20200.0
2012-08-24 10:25:00,65.39,65.4,65.38,65.39,9600.0,56.9225,56.9312,56.9138,56.9225,9600.0
2012-08-24 10:30:00,65.38,65.45,65.37,65.45,6600.0,56.9138,56.9747,56.9051,56.9747,6600.0
2012-08-24 10:35:00,65.44,65.56,65.43,65.56,9900.0,56.966,57.0705,56.9573,57.0705,9900.0
2012-08-24 10:40:00,65.57,65.58,65.54,65.58,4100.0,57.0792,57.0879,57.0531,57.0879,4100.0
2012-08-24 10:45:00,65.58,65.63,65.57,65.57,13400.0,57.0879,57.1314,57.0792,57.0792,13400.0
2012-08-24 10:50:00,65.56,65.61,65.56,65.59,6300.0,57.0705,57.114,57.0705,57.0966,6300.0
2012-08-24 10:55:00,65.6,65.6,65.57,65.59,6300.0,57.1053,57.1053,57.0792,57.0966,6300.0
2012-08-24 11:00:00,65.6,65.67,65.6,65.65,6800.0,57.1053,57.1662,57.1053,57.1488,6800.0
2012-08-24 11:05:00,65.65,65.68,65.63,65.64,44900.0,57.1488,57.1749,57.1314,57.1401,44900.0
2012-08-24 11:10:00,65.64,65.64,65.61,65.61,6600.0,57.1401,57.1401,57.114,57.114,6600.0
2012-08-24 11:15:00,65.62,65.84,65.62,65.82,34900.0,57.1227,57.3142,57.1227,57.2968,34900.0
2012-08-24 11:20:00,65.82,65.83,65.76,65.78,22200.0,57.2968,57.3055,57.2446,57.262,22200.0
2012-08-24 11:25:00,65.77,65.81,65.76,65.76,10100.0,57.2533,57.2881,57.2446,57.2446,10100.0
2012-08-24 11:30:00,65.77,65.82,65.77,65.8,18000.0,57.2533,57.2968,57.2533,57.2794,18000.0
2012-08-24 11:35:00,65.79,65.8,65.77,65.79,7200.0,57.2707,57.2794,57.2533,57.2707,7200.0
2012-08-24 11:40:00,65.77,65.77,65.72,65.72,14000.0,57.2533,57.2533,57.2098,57.2098,14000.0
2012-08-24 11:45:00,65.72,65.73,65.7,65.71,6800.0,57.2098,57.2185,57.1923,57.201,6800.0
2012-08-24 11:50:00,65.7,65.73,65.69,65.7,199500.0,57.1923,57.2185,57.1836,57.1923,199500.0
2012-08-24 11:55:00,65.71,65.74,65.71,65.71,8400.0,57.201,57.2272,57.201,57.201,8400.0
2012-08-24 12:00:00,65.72,65.73,65.69,65.73,4500.0,57.2098,57.2185,57.1836,57.2185,4500.0
2012-08-24 12:05:00,65.73,65.76,65.73,65.74,2200.0,57.2185,57.2446,57.2185,57.2272,2200.0
2012-08-24 12:10:00,65.74,65.74,65.71,65.72,6100.0,57.2272,57.2272,57.201,57.2098,6100.0
2012-08-24 12:15:00,65.72,65.73,65.7,65.71,8600.0,57.2098,57.2185,57.1923,57.201,8600.0
2012-08-24 12:20:00,65.71,65.75,65.71,65.75,13500.0,57.201,57.2359,57.201,57.2359,13500.0
2012-08-24 12:25:00,65.75,65.8,65.75,65.79,14200.0,57.2359,57.2794,57.2359,57.2707,14200.0
2012-08-24 12:30:00,65.79,65.81,65.78,65.79,7800.0,57.2707,57.2881,57.262,57.2707,7800.0
2012-08-24 12:35:00,65.79,65.81,65.76,65.77,4600.0,57.2707,57.2881,57.2446,57.2533,4600.0
2012-08-24 12:40:00,65.78,65.79,65.76,65.79,1600.0,57.262,57.2707,57.2446,57.2707,1600.0
2012-08-24 12:45:00,65.79,65.82,65.79,65.8,11600.0,57.2707,57.2968,57.2707,57.2794,11600.0
2012-08-24 12:50:00,65.81,65.83,65.8,65.81,2300.0,57.2881,57.3055,57.2794,57.2881,2300.0
2012-08-24 12:55:00,65.82,65.84,65.8,65.81,9600.0,57.2968,57.3142,57.2794,57.2881,9600.0
2012-08-24 13:00:00,65.81,65.81,65.79,65.8,46000.0,57.2881,57.2881,57.2707,57.2794,46000.0
2012-08-24 13:05:00,65.79,65.82,65.79,65.82,8700.0,57.2707,57.2968,57.2707,57.2968,8700.0
2012-08-24 13:10:00,65.81,65.81,65.8,65.8,4400.0,57.2881,57.2881,57.2794,57.2794,4400.0
2012-08-24 13:15:00,65.79,65.8,65.79,65.8,3200.0,57.2707,57.2794,57.2707,57.2794,3200.0
2012-08-24 13:20:00,65.8,65.8,65.78,65.8,11900.0,57.2794,57.2794,57.262,57.2794,11900.0
2012-08-24 13:25:00,65.79,65.79,65.78,65.79,10200.0,57.2707,57.2707,57.262,57.2707,10200.0
2012-08-24 13:30:00,65.78,65.83,65.78,65.82,8500.0,57.262,57.3055,57.262,57.2968,8500.0
2012-08-24 13:35:00,65.82,65.83,65.81,65.82,6000.0,57.2968,57.3055,57.2881,57.2968,6000.0
2012-08-24 13:40:00,65.83,65.88,65.81,65.88,8400.0,57.3055,57.349,57.2881,57.349,8400.0
2012-08-24 13:45:00,65.89,65.94,65.89,65.92,8100.0,57.3577,57.4013,57.3577,57.3839,8100.0
2012-08-24 13:50:00,65.93,65.94,65.92,65.92,8100.0,57.3926,57.4013,57.3839,57.3839,8100.0
2012-08-24 13:55:00,65.92,65.92,65.86,65.88,10800.0,57.3839,57.3839,57.3316,57.349,10800.0
2012-08-24 14:00:00,65.88,65.89,65.86,65.86,28900.0,57.349,57.3577,57.3316,57.3316,28900.0
2012-08-24 14:05:00,65.87,65.87,65.83,65.84,12500.0,57.3403,57.3403,57.3055,57.3142,12500.0
2012-08-24 14:10:00,65.84,65.84,65.82,65.82,9200.0,57.3142,57.3142,57.2968,57.2968,9200.0
2012-08-24 14:15:00,65.82,65.84,65.81,65.83,14900.0,57.2968,57.3142,57.2881,57.3055,14900.0
2012-08-24 14:20:00,65.83,65.86,65.81,65.84,15600.0,57.3055,57.3316,57.2881,57.3142,15600.0
2012-08-24 14:25:00,65.84,65.85,65.83,65.85,7900.0,57.3142,57.3229,57.3055,57.3229,7900.0
2012-08-24 14:30:00,65.84,65.85,65.84,65.84,9600.0,57.3142,57.3229,57.3142,57.3142,9600.0
2012-08-24 14:35:00,65.85,65.85,65.8,65.8,5700.0,57.3229,57.3229,57.2794,57.2794,5700.0
2012-08-24 14:40:00,65.8,65.83,65.79,65.82,2500.0,57.2794,57.3055,57.2707,57.2968,2500.0
2012-08-24 14:45:00,65.82,65.82,65.8,65.8,1900.0,57.2968,57.2968,57.2794,57.2794,1900.0
2012-08-24 14:50:00,65.8,65.82,65.79,65.8,19100.0,57.2794,57.2968,57.2707,57.2794,19100.0
2012-08-24 14:55:00,65.8,65.81,65.8,65.8,25300.0,57.2794,57.2881,57.2794,57.2794,25300.0
2012-08-24 15:00:00,65.8,65.81,65.79,65.81,9400.0,57.2794,57.2881,57.2707,57.2881,9400.0
2012-08-24 15:05:00,65.8,65.8,65.77,65.79,9200.0,57.2794,57.2794,57.2533,57.2707,9200.0
2012-08-24 15:10:00,65.8,65.84,65.78,65.84,47200.0,57.2794,57.3142,57.262,57.3142,47200.0
2012-08-24 15:15:00,65.84,65.85,65.82,65.84,13700.0,57.3142,57.3229,57.2968,57.3142,13700.0
2012-08-24 15:20:00,65.85,65.85,65.81,65.83,7300.0,57.3229,57.3229,57.2881,57.3055,7300.0
2012-08-24 15:25:00,65.84,65.87,65.84,65.85,17900.0,57.3142,57.3403,57.3142,57.3229,17900.0
2012-08-24 15:30:00,65.85,65.87,65.84,65.85,20300.0,57.3229,57.3403,57.3142,57.3229,20300.0
2012-08-24 15:35:00,65.84,65.86,65.82,65.86,11200.0,57.3142,57.3316,57.2968,57.3316,11200.0
2012-08-24 15:40:00,65.86,65.91,65.85,65.9,17900.0,57.3316,57.3751,57.3229,57.3664,17900.0
2012-08-24 15:45:00,65.91,65.96,65.9,65.9,13100.0,57.3751,57.4187,57.3664,57.3664,13100.0
2012-08-24 15:50:00,65.9,65.9,65.79,65.81,17400.0,57.3664,57.3664,57.2707,57.2881,17400.0
2012-08-24 15:55:00,65.82,65.87,65.78,65.85,37100.0,57.2968,57.3403,57.262,57.3229,37100.0
2012-08-27 09:30:00,66.06,66.06,65.99,66.02,24900.0,57.5057,57.5057,57.4448,57.4709,24900.0
2012-08-27 09:35:00,66.03,66.03,65.96,65.96,7400.0,57.4796,57.4796,57.4187,57.4187,7400.0
2012-08-27 09:40:00,65.95,65.96,65.9,65.9,11200.0,57.41,57.4187,57.3664,57.3664,11200.0
2012-08-27 09:45:00,65.87,65.91,65.84,65.9,5800.0,57.3403,57.3751,57.3142,57.3664,5800.0
2012-08-27 09:50:00,65.91,65.92,65.85,65.92,4300.0,57.3751,57.3839,57.3229,57.3839,4300.0
2012-08-27 09:55:00,65.89,65.9,65.84,65.84,11800.0,57.3577,57.3664,57.3142,57.3142,11800.0
2012-08-27 10:00:00,65.82,65.9,65.81,65.86,5500.0,57.2968,57.3664,57.2881,57.3316,5500.0
2012-08-27 10:05:00,65.87,65.87,65.83,65.87,4200.0,57.3403,57.3403,57.3055,57.3403,4200.0
2012-08-27 10:10:00,65.88,65.9,65.84,65.85,9300.0,57.349,57.3664,57.3142,57.3229,9300.0
2012-08-27 10:15:00,65.86,65.93,65.86,65.92,9000.0,57.3316,57.3926,57.3316,57.3839,9000.0
2012-08-27 10:20:00,65.92,65.93,65.88,65.93,19100.0,57.3839,57.3926,57.349,57.3926,19100.0
2012-08-27 10:25:00,65.92,65.92,65.85,65.91,5500.0,57.3839,57.3839,57.3229,57.3751,5500.0
2012-08-27 10:30:00,65.91,65.91,65.89,65.91,1600.0,57.3751,57.3751,57.3577,57.3751,1600.0
2012-08-27 10:35:00,65.91,65.95,65.89,65.93,8700.0,57.3751,57.41,57.3577,57.3926,8700.0
2012-08-27 10:40:00,65.93,65.93,65.89,65.91,6000.0,57.3926,57.3926,57.3577,57.3751,6000.0
2012-08-27 10:45:00,65.92,65.94,65.9,65.93,2700.0,57.3839,57.4013,57.3664,57.3926,2700.0
2012-08-27 10:50:00,65.92,65.95,65.89,65.89,6400.0,57.3839,57.41,57.3577,57.3577,6400.0
2012-08-27 10:55:00,65.88,65.91,65.85,65.91,4100.0,57.349,57.3751,57.3229,57.3751,4100.0
2012-08-27 11:00:00,65.9,65.95,65.9,65.95,5300.0,57.3664,57.41,57.3664,57.41,5300.0
2012-08-27 11:05:00,65.95,66.02,65.95,66.01,11400.0,57.41,57.4709,57.41,57.4622,11400.0
2012-08-27 11:10:00,66.02,66.03,66.0,66.02,10100.0,57.4709,57.4796,57.4535,57.4709,10100.0
2012-08-27 11:15:00,66.02,66.12,66.02,66.1,23200.0,57.4709,57.558,57.4709,57.5405,23200.0
2012-08-27 11:20:00,66.1,66.12,66.07,66.08,87500.0,57.5405,57.558,57.5144,57.5231,87500.0
2012-08-27 11:25:00,66.08,66.11,66.08,66.1,15400.0,57.5231,57.5493,57.5231,57.5405,15400.0
2012-08-27 11:30:00,66.11,66.14,66.1,66.1,12800.0,57.5493,57.5754,57.5405,57.5405,12800.0
2012-08-27 11:35:00,66.09,66.09,66.08,66.08,7000.0,57.5318,57.5318,57.5231,57.5231,7000.0
2012-08-27 11:40:00,66.08,66.08,66.05,66.06,4900.0,57.5231,57.5231,57.497,57.5057,4900.0
2012-08-27 11:45:00,66.08,66.09,66.06,66.09,6400.0,57.5231,57.5318,57.5057,57.5318,6400.0
2012-08-27 11:50:00,66.09,66.09,66.05,66.07,8300.0,57.5318,57.5318,57.497,57.5144,8300.0
2012-08-27 11:55:00,66.06,66.07,66.02,66.04,13400.0,57.5057,57.5144,57.4709,57.4883,13400.0
2012-08-27 12:00:00,66.03,66.08,66.03,66.06,5200.0,57.4796,57.5231,57.4796,57.5057,5200.0
2012-08-27 12:05:00,66.06,66.06,66.04,66.05,20400.0,57.5057,57.5057,57.4883,57.497,20400.0
2012-08-27 12:10:00,66.07,66.09,66.05,66.09,5900.0,57.5144,57.5318,57.497,57.5318,5900.0
2012-08-27 12:15:00,66.09,66.09,66.04,66.05,11600.0,57.5318,57.5318,57.4883,57.497,11600.0
2012-08-27 12:20:00,66.03,66.04,66.02,66.02,2700.0,57.4796,57.4883,57.4709,57.4709,2700.0
2012-08-27 12:25:00,66.01,66.01,65.99,66.01,21500.0,57.4622,57.4622,57.4448,57.4622,21500.0
2012-08-27 12:30:00,66.0,66.0,65.97,65.99,20600.0,57.4535,57.4535,57.4274,57.4448,20600.0
2012-08-27 12:35:00,65.99,66.02,65.98,66.01,3300.0,57.4448,57.4709,57.4361,57.4622,3300.0
2012-08-27 12:40:00,66.01,66.04,66.0,66.03,10100.0,57.4622,57.4883,57.4535,57.4796,10100.0
2012-08-27 12:45:00,66.03,66.04,66.02,66.04,3200.0,57.4796,57.4883,57.4709,57.4883,3200.0
2012-08-27 12:50:00,66.03,66.03,66.0,66.01,3800.0,57.4796,57.4796,57.4535,57.4622,3800.0
2012-08-27 12:55:00,66.01,66.03,66.01,66.02,11300.0,57.4622,57.4796,57.4622,57.4709,11300.0
2012-08-27 13:00:00,66.02,66.02,66.0,66.02,3100.0,57.4709,57.4709,57.4535,57.4709,3100.0
2012-08-27 13:05:00,66.01,66.01,66.0,66.0,3900.0,57.4622,57.4622,57.4535,57.4535,3900.0
2012-08-27 13:10:00,66.01,66.05,66.0,66.04,20900.0,57.4622,57.497,57.4535,57.4883,20900.0
2012-08-27 13:15:00,66.04,66.05,66.03,66.04,1200.0,57.4883,57.497,57.4796,57.4883,1200.0
2012-08-27 13:20:00,66.03,66.07,66.03,66.06,19400.0,57.4796,57.5144,57.4796,57.5057,19400.0
2012-08-27 13:25:00,66.06,66.08,66.04,66.06,57300.0,57.5057,57.5231,57.4883,57.5057,57300.0
2012-08-27 13:30:00,66.07,66.07,66.03,66.03,2500.0,57.5144,57.5144,57.4796,57.4796,2500.0
2012-08-27 13:35:00,66.03,66.03,66.01,66.01,6500.0,57.4796,57.4796,57.4622,57.4622,6500.0
2012-08-27 13:40:00,66.0,66.0,65.95,65.98,7500.0,57.4535,57.4535,57.41,57.4361,7500.0
2012-08-27 13:45:00,65.98,65.98,65.96,65.96,6700.0,57.4361,57.4361,57.4187,57.4187,6700.0
2012-08-27 13:50:00,65.97,66.01,65.96,65.99,13700.0,57.4274,57.4622,57.4187,57.4448,13700.0
2012-08-27 13:55:00,65.99,65.99,65.97,65.98,9200.0,57.4448,57.4448,57.4274,57.4361,9200.0
2012-08-27 14:00:00,65.98,66.0,65.98,66.0,12500.0,57.4361,57.4535,57.4361,57.4535,12500.0
2012-08-27 14:05:00,65.99,66.0,65.98,65.99,4500.0,57.4448,57.4535,57.4361,57.4448,4500.0
2012-08-27 14:10:00,65.99,66.0,65.98,65.99,3900.0,57.4448,57.4535,57.4361,57.4448,3900.0
2012-08-27 14:15:00,65.97,65.98,65.93,65.96,4900.0,57.4274,57.4361,57.3926,57.4187,4900.0
2012-08-27 14:20:00,65.96,65.98,65.96,65.98,1900.0,57.4187,57.4361,57.4187,57.4361,1900.0
2012-08-27 14:25:00,65.99,66.0,65.98,66.0,11200.0,57.4448,57.4535,57.4361,57.4535,11200.0
2012-08-27 14:30:00,66.01,66.04,66.0,66.04,16600.0,57.4622,57.4883,57.4535,57.4883,16600.0
2012-08-27 14:35:00,66.03,66.05,66.02,66.05,11700.0,57.4796,57.497,57.4709,57.497,11700.0
2012-08-27 14:40:00,66.04,66.05,66.02,66.03,4000.0,57.4883,57.497,57.4709,57.4796,4000.0
2012-08-27 14:45:00,66.02,66.02,65.99,65.99,36700.0,57.4709,57.4709,57.4448,57.4448,36700.0
2012-08-27 14:50:00,65.99,66.02,65.98,66.02,15200.0,57.4448,57.4709,57.4361,57.4709,15200.0
2012-08-27 14:55:00,66.03,66.04,66.01,66.01,7300.0,57.4796,57.4883,57.4622,57.4622,7300.0
2012-08-27 15:00:00,66.01,66.02,65.99,66.0,1800.0,57.4622,57.4709,57.4448,57.4535,1800.0
2012-08-27 15:05:00,66.0,66.01,65.97,65.97,6200.0,57.4535,57.4622,57.4274,57.4274,6200.0
2012-08-27 15:10:00,65.97,65.98,65.93,65.94,35200.0,57.4274,57.4361,57.3926,57.4013,35200.0
2012-08-27 15:15:00,65.95,65.95,65.93,65.95,16500.0,57.41,57.41,57.3926,57.41,16500.0
2012-08-27 15:20:00,65.95,65.95,65.9,65.94,44300.0,57.41,57.41,57.3664,57.4013,44300.0
2012-08-27 15:25:00,65.94,65.95,65.92,65.92,21800.0,57.4013,57.41,57.3839,57.3839,21800.0
2012-08-27 15:30:00,65.91,65.93,65.89,65.9,20000.0,57.3751,57.3926,57.3577,57.3664,20000.0
2012-08-27 15:35:00,65.89,65.93,65.85,65.86,11800.0,57.3577,57.3926,57.3229,57.3316,11800.0
2012-08-27 15:40:00,65.87,65.9,65.84,65.89,29200.0,57.3403,57.3664,57.3142,57.3577,29200.0
2012-08-27 15:45:00,65.88,65.9,65.86,65.88,16800.0,57.349,57.3664,57.3316,57.349,16800.0
2012-08-27 15:50:00,65.87,65.87,65.81,65.82,20700.0,57.3403,57.3403,57.2881,57.2968,20700.0
2012-08-27 15:55:00,65.8,65.88,65.8,65.88,38300.0,57.2794,57.349,57.2794,57.349,38300.0
2012-08-28 09:30:00,65.78,65.8,65.72,65.74,16400.0,57.262,57.2794,57.2098,57.2272,16400.0
2012-08-28 09:35:00,65.73,65.85,65.73,65.84,4100.0,57.2185,57.3229,57.2185,57.3142,4100.0
2012-08-28 09:40:00,65.86,65.89,65.85,65.88,17900.0,57.3316,57.3577,57.3229,57.349,17900.0
2012-08-28 09:45:00,65.88,65.9,65.86,65.89,4700.0,57.349,57.3664,57.3316,57.3577,4700.0
2012-08-28 09:50:00,65.89,65.92,65.77,65.79,33200.0,57.3577,57.3839,57.2533,57.2707,33200.0
2012-08-28 09:55:00,65.77,65.78,65.69,65.73,12900.0,57.2533,57.262,57.1836,57.2185,12900.0
2012-08-28 10:00:00,65.72,65.73,65.64,65.69,68300.0,57.2098,57.2185,57.1401,57.1836,68300.0
2012-08-28 10:05:00,65.68,65.77,65.67,65.76,26500.0,57.1749,57.2533,57.1662,57.2446,26500.0
2012-08-28 10:10:00,65.76,65.84,65.75,65.79,17800.0,57.2446,57.3142,57.2359,57.2707,17800.0
2012-08-28 10:15:00,65.81,65.83,65.78,65.8,12600.0,57.2881,57.3055,57.262,57.2794,12600.0
2012-08-28 10:20:00,65.8,65.98,65.8,65.93,44900.0,57.2794,57.4361,57.2794,57.3926,44900.0
2012-08-28 10:25:00,65.94,65.97,65.92,65.95,23000.0,57.4013,57.4274,57.3839,57.41,23000.0
2012-08-28 10:30:00,65.95,66.01,65.92,65.92,58800.0,57.41,57.4622,57.3839,57.3839,58800.0
2012-08-28 10:35:00,65.91,65.95,65.91,65.95,12000.0,57.3751,57.41,57.3751,57.41,12000.0
2012-08-28 10:40:00,65.96,65.97,65.92,65.92,16600.0,57.4187,57.4274,57.3839,57.3839,16600.0
2012-08-28 10:45:00,65.92,65.94,65.92,65.94,6600.0,57.3839,57.4013,57.3839,57.4013,6600.0
2012-08-28 10:50:00,65.93,65.96,65.93,65.96,8600.0,57.3926,57.4187,57.3926,57.4187,8600.0
2012-08-28 10:55:00,65.93,65.93,65.82,65.84,30100.0,57.3926,57.3926,57.2968,57.3142,30100.0
2012-08-28 11:00:00,65.84,65.84,65.81,65.84,20200.0,57.3142,57.3142,57.2881,57.3142,20200.0
2012-08-28 11:05:00,65.84,65.86,65.81,65.86,17700.0,57.3142,57.3316,57.2881,57.3316,17700.0
2012-08-28 11:10:00,65.85,65.85,65.79,65.8,8100.0,57.3229,57.3229,57.2707,57.2794,8100.0
2012-08-28 11:15:00,65.78,65.82,65.76,65.82,14000.0,57.262,57.2968,57.2446,57.2968,14000.0
2012-08-28 11:20:00,65.81,65.82,65.79,65.82,7200.0,57.2881,57.2968,57.2707,57.2968,7200.0
2012-08-28 11:25:00,65.82,65.85,65.82,65.85,11500.0,57.2968,57.3229,57.2968,57.3229,11500.0
2012-08-28 11:30:00,65.85,65.85,65.81,65.83,8700.0,57.3229,57.3229,57.2881,57.3055,8700.0
2012-08-28 11:35:00,65.86,65.9,65.86,65.88,8400.0,57.3316,57.3664,57.3316,57.349,8400.0
2012-08-28 11:40:00,65.88,65.88,65.85,65.87,5000.0,57.349,57.349,57.3229,57.3403,5000.0
2012-08-28 11:45:00,65.88,65.94,65.88,65.93,11100.0,57.349,57.4013,57.349,57.3926,11100.0
2012-08-28 11:50:00,65.92,65.93,65.9,65.91,23400.0,57.3839,57.3926,57.3664,57.3751,23400.0
2012-08-28 11:55:00,65.92,65.94,65.91,65.94,9500.0,57.3839,57.4013,57.3751,57.4013,9500.0
2012-08-28 12:00:00,65.96,66.0,65.96,65.98,13500.0,57.4187,57.4535,57.4187,57.4361,13500.0
2012-08-28 12:05:00,65.98,66.0,65.96,65.98,7100.0,57.4361,57.4535,57.4187,57.4361,7100.0
2012-08-28 12:10:00,65.99,66.0,65.98,65.98,5000.0,57.4448,57.4535,57.4361,57.4361,5000.0
2012-08-28 12:15:00,65.97,66.0,65.96,65.98,13700.0,57.4274,57.4535,57.4187,57.4361,13700.0
2012-08-28 12:20:00,65.98,66.01,65.98,65.99,37100.0,57.4361,57.4622,57.4361,57.4448,37100.0
2012-08-28 12:25:00,66.0,66.01,65.99,65.99,6100.0,57.4535,57.4622,57.4448,57.4448,6100.0
2012-08-28 12:30:00,66.0,66.0,65.95,65.95,16100.0,57.4535,57.4535,57.41,57.41,16100.0
2012-08-28 12:35:00,65.96,65.98,65.96,65.97,13400.0,57.4187,57.4361,57.4187,57.4274,13400.0
2012-08-28 12:40:00,65.98,65.98,65.97,65.97,4300.0,57.4361,57.4361,57.4274,57.4274,4300.0
2012-08-28 12:45:00,65.97,66.01,65.96,65.98,13400.0,57.4274,57.4622,57.4187,57.4361,13400.0
2012-08-28 12:50:00,65.98,66.0,65.98,65.99,5100.0,57.4361,57.4535,57.4361,57.4448,5100.0
2012-08-28 12:55:00,65.98,66.0,65.98,66.0,10000.0,57.4361,57.4535,57.4361,57.4535,10000.0
2012-08-28 13:00:00,66.01,66.01,65.94,65.94,7200.0,57.4622,57.4622,57.4013,57.4013,7200.0
2012-08-28 13:05:00,65.92,65.95,65.91,65.95,55200.0,57.3839,57.41,57.3751,57.41,55200.0
2012-08-28 13:10:00,65.94,65.94,65.92,65.92,8100.0,57.4013,57.4013,57.3839,57.3839,8100.0
2012-08-28 13:15:00,65.92,65.95,65.92,65.93,50900.0,57.3839,57.41,57.3839,57.3926,50900.0
2012-08-28 13:20:00,65.92,65.94,65.91,65.94,29300.0,57.3839,57.4013,57.3751,57.4013,29300.0
2012-08-28 13:25:00,65.94,65.95,65.92,65.93,50900.0,57.4013,57.41,57.3839,57.3926,50900.0
2012-08-28 13:30:00,65.92,65.94,65.92,65.94,16100.0,57.3839,57.4013,57.3839,57.4013,16100.0
2012-08-28 13:35:00,65.94,65.95,65.93,65.95,5600.0,57.4013,57.41,57.3926,57.41,5600.0
2012-08-28 13:40:00,65.96,65.96,65.93,65.93,5900.0,57.4187,57.4187,57.3926,57.3926,5900.0
2012-08-28 13:45:00,65.94,65.94,65.92,65.94,6200.0,57.4013,57.4013,57.3839,57.4013,6200.0
2012-08-28 13:50:00,65.93,65.93,65.88,65.89,6000.0,57.3926,57.3926,57.349,57.3577,6000.0
2012-08-28 13:55:00,65.89,65.92,65.89,65.9,4300.0,57.3577,57.3839,57.3577,57.3664,4300.0
2012-08-28 14:00:00,65.9,65.93,65.9,65.92,6800.0,57.3664,57.3926,57.3664,57.3839,6800.0
2012-08-28 14:05:00,65.91,65.93,65.91,65.91,5300.0,57.3751,57.3926,57.3751,57.3751,5300.0
2012-08-28 14:10:00,65.91,65.92,65.9,65.92,20300.0,57.3751,57.3839,57.3664,57.3839,20300.0
2012-08-28 14:15:00,65.93,65.95,65.91,65.95,25000.0,57.3926,57.41,57.3751,57.41,25000.0
2012-08-28 14:20:00,65.95,65.97,65.95,65.97,6300.0,57.41,57.4274,57.41,57.4274,6300.0
2012-08-28 14:25:00,65.97,65.99,65.95,65.99,15300.0,57.4274,57.4448,57.41,57.4448,15300.0
2012-08-28 14:30:00,65.99,66.0,65.97,65.97,49100.0,57.4448,57.4535,57.4274,57.4274,49100.0
2012-08-28 14:35:00,65.97,65.98,65.96,65.97,38100.0,57.4274,57.4361,57.4187,57.4274,38100.0
2012-08-28 14:40:00,65.96,65.97,65.96,65.97,38200.0,57.4187,57.4274,57.4187,57.4274,38200.0
2012-08-28 14:45:00,65.98,65.98,65.93,65.95,19100.0,57.4361,57.4361,57.3926,57.41,19100.0
2012-08-28 14:50:00,65.95,65.95,65.91,65.91,28700.0,57.41,57.41,57.3751,57.3751,28700.0
2012-08-28 14:55:00,65.93,65.95,65.93,65.95,17400.0,57.3926,57.41,57.3926,57.41,17400.0
2012-08-28 15:00:00,65.95,65.98,65.95,65.97,25700.0,57.41,57.4361,57.41,57.4274,25700.0
2012-08-28 15:05:00,65.98,66.0,65.97,65.99,101100.0,57.4361,57.4535,57.4274,57.4448,101100.0
2012-08-28 15:10:00,65.99,66.01,65.97,65.99,37900.0,57.4448,57.4622,57.4274,57.4448,37900.0
2012-08-28 15:15:00,66.0,66.06,65.96,65.97,66200.0,57.4535,57.5057,57.4187,57.4274,66200.0
2012-08-28 15:20:00,65.97,65.98,65.92,65.95,62400.0,57.4274,57.4361,57.3839,57.41,62400.0
2012-08-28 15:25:00,65.95,65.96,65.91,65.94,17800.0,57.41,57.4187,57.3751,57.4013,17800.0
2012-08-28 15:30:00,65.94,65.95,65.9,65.92,38800.0,57.4013,57.41,57.3664,57.3839,38800.0
2012-08-28 15:35:00,65.91,65.95,65.9,65.95,41400.0,57.3751,57.41,57.3664,57.41,41400.0
2012-08-28 15:40:00,65.95,65.95,65.93,65.94,26900.0,57.41,57.41,57.3926,57.4013,26900.0
2012-08-28 15:45:00,65.94,65.97,65.94,65.95,53700.0,57.4013,57.4274,57.4013,57.41,53700.0
2012-08-28 15:50:00,65.95,65.95,65.91,65.93,58300.0,57.41,57.41,57.3751,57.3926,58300.0
2012-08-28 15:55:00,65.92,65.94,65.87,65.9,237300.0,57.3839,57.4013,57.3403,57.3664,237300.0
2012-08-29 09:30:00,65.98,66.01,65.93,65.98,29100.0,57.4361,57.4622,57.3926,57.4361,29100.0
2012-08-29 09:35:00,65.98,66.06,65.98,66.02,12100.0,57.4361,57.5057,57.4361,57.4709,12100.0
2012-08-29 09:40:00,66.0,66.02,65.98,65.99,7000.0,57.4535,57.4709,57.4361,57.4448,7000.0
2012-08-29 09:45:00,65.99,66.0,65.95,65.96,5200.0,57.4448,57.4535,57.41,57.4187,5200.0
2012-08-29 09:50:00,65.98,65.98,65.92,65.92,3800.0,57.4361,57.4361,57.3839,57.3839,3800.0
2012-08-29 09:55:00,65.91,65.93,65.88,65.89,9900.0,57.3751,57.3926,57.349,57.3577,9900.0
2012-08-29 10:00:00,65.91,65.93,65.87,65.93,15400.0,57.3751,57.3926,57.3403,57.3926,15400.0
2012-08-29 10:05:00,65.94,65.95,65.9,65.92,6200.0,57.4013,57.41,57.3664,57.3839,6200.0
2012-08-29 10:10:00,65.91,65.98,65.91,65.98,10100.0,57.3751,57.4361,57.3751,57.4361,10100.0
2012-08-29 10:15:00,65.98,66.0,65.92,65.92,11600.0,57.4361,57.4535,57.3839,57.3839,11600.0
2012-08-29 10:20:00,65.95,65.95,65.91,65.92,6900.0,57.41,57.41,57.3751,57.3839,6900.0
2012-08-29 10:25:00,65.92,65.96,65.92,65.94,10600.0,57.3839,57.4187,57.3839,57.4013,10600.0
2012-08-29 10:30:00,65.94,65.95,65.92,65.92,15100.0,57.4013,57.41,57.3839,57.3839,15100.0
2012-08-29 10:35:00,65.92,65.95,65.89,65.89,18500.0,57.3839,57.41,57.3577,57.3577,18500.0
2012-08-29 10:40:00,65.86,65.89,65.86,65.87,21300.0,57.3316,57.3577,57.3316,57.3403,21300.0
2012-08-29 10:45:00,65.86,65.89,65.83,65.83,18700.0,57.3316,57.3577,57.3055,57.3055,18700.0
2012-08-29 10:50:00,65.82,65.82,65.77,65.78,16700.0,57.2968,57.2968,57.2533,57.262,16700.0
2012-08-29 10:55:00,65.77,65.77,65.73,65.76,28300.0,57.2533,57.2533,57.2185,57.2446,28300.0
2012-08-29 11:00:00,65.78,65.79,65.76,65.77,12700.0,57.262,57.2707,57.2446,57.2533,12700.0
2012-08-29 11:05:00,65.77,65.79,65.76,65.78,28400.0,57.2533,57.2707,57.2446,57.262,28400.0
2012-08-29 11:10:00,65.78,65.81,65.78,65.79,18700.0,57.262,57.2881,57.262,57.2707,18700.0
2012-08-29 11:15:00,65.79,65.82,65.77,65.82,17900.0,57.2707,57.2968,57.2533,57.2968,17900.0
2012-08-29 11:20:00,65.83,65.84,65.81,65.81,50200.0,57.3055,57.3142,57.2881,57.2881,50200.0
2012-08-29 11:25:00,65.81,65.83,65.79,65.82,30100.0,57.2881,57.3055,57.2707,57.2968,30100.0
2012-08-29 11:30:00,65.82,65.87,65.82,65.87,20900.0,57.2968,57.3403,57.2968,57.3403,20900.0
2012-08-29 11:35:00,65.87,65.91,65.87,65.89,37100.0,57.3403,57.3751,57.3403,57.3577,37100.0
2012-08-29 11:40:00,65.9,65.95,65.9,65.92,35600.0,57.3664,57.41,57.3664,57.3839,35600.0
2012-08-29 11:45:00,65.92,65.94,65.92,65.93,15000.0,57.3839,57.4013,57.3839,57.3926,15000.0
2012-08-29 11:50:00,65.93,65.94,65.9,65.91,64000.0,57.3926,57.4013,57.3664,57.3751,64000.0
2012-08-29 11:55:00,65.92,65.93,65.89,65.89,18700.0,57.3839,57.3926,57.3577,57.3577,18700.0
2012-08-29 12:00:00,65.9,65.91,65.89,65.91,4700.0,57.3664,57.3751,57.3577,57.3751,4700.0
2012-08-29 12:05:00,65.91,65.91,65.89,65.89,6700.0,57.3751,57.3751,57.3577,57.3577,6700.0
2012-08-29 12:10:00,65.91,65.92,65.9,65.9,14600.0,57.3751,57.3839,57.3664,57.3664,14600.0
2012-08-29 12:15:00,65.9,65.9,65.89,65.9,4400.0,57.3664,57.3664,57.3577,57.3664,4400.0
2012-08-29 12:20:00,65.9,65.91,65.89,65.91,16000.0,57.3664,57.3751,57.3577,57.3751,16000.0
2012-08-29 12:25:00,65.91,65.92,65.9,65.92,7300.0,57.3751,57.3839,57.3664,57.3839,7300.0
2012-08-29 12:30:00,65.92,65.92,65.89,65.89,11700.0,57.3839,57.3839,57.3577,57.3577,11700.0
2012-08-29 12:35:00,65.89,65.94,65.89,65.94,21700.0,57.3577,57.4013,57.3577,57.4013,21700.0
2012-08-29 12:40:00,65.95,65.95,65.94,65.95,7400.0,57.41,57.41,57.4013,57.41,7400.0
2012-08-29 12:45:00,65.95,65.97,65.95,65.97,14900.0,57.41,57.4274,57.41,57.4274,14900.0
2012-08-29 12:50:00,65.97,65.97,65.96,65.96,8500.0,57.4274,57.4274,57.4187,57.4187,8500.0
2012-08-29 12:55:00,65.95,65.96,65.94,65.94,9400.0,57.41,57.4187,57.4013,57.4013,9400.0
2012-08-29 13:00:00,65.93,65.98,65.93,65.98,12400.0,57.3926,57.4361,57.3926,57.4361,12400.0
2012-08-29 13:05:00,65.97,65.97,65.95,65.96,9400.0,57.4274,57.4274,57.41,57.4187,9400.0
2012-08-29 13:10:00,65.96,66.03,65.96,66.02,20000.0,57.4187,57.4796,57.4187,57.4709,20000.0
2012-08-29 13:15:00,66.02,66.03,66.0,66.01,12800.0,57.4709,57.4796,57.4535,57.4622,12800.0
2012-08-29 13:20:00,66.01,66.04,66.0,66.04,15800.0,57.4622,57.4883,57.4535,57.4883,15800.0
2012-08-29 13:25:00,66.04,66.05,66.02,66.02,41800.0,57.4883,57.497,57.4709,57.4709,41800.0
2012-08-29 13:30:00,66.02,66.02,66.01,66.02,17000.0,57.4709,57.4709,57.4622,57.4709,17000.0
2012-08-29 13:35:00,66.02,66.03,66.01,66.03,32800.0,57.4709,57.4796,57.4622,57.4796,32800.0
2012-08-29 13:40:00,66.04,66.09,66.04,66.08,40400.0,57.4883,57.5318,57.4883,57.5231,40400.0
2012-08-29 13:45:00,66.07,66.08,66.06,66.07,22300.0,57.5144,57.5231,57.5057,57.5144,22300.0
2012-08-29 13:50:00,66.08,66.09,66.05,66.05,52900.0,57.5231,57.5318,57.497,57.497,52900.0
2012-08-29 13:55:00,66.06,66.06,66.03,66.06,20200.0,57.5057,57.5057,57.4796,57.5057,20200.0
2012-08-29 14:00:00,66.06,66.06,66.01,66.02,20900.0,57.5057,57.5057,57.4622,57.4709,20900.0
2012-08-29 14:05:00,66.03,66.03,66.0,66.02,16900.0,57.4796,57.4796,57.4535,57.4709,16900.0
2012-08-29 14:10:00,66.02,66.04,66.01,66.04,24600.0,57.4709,57.4883,57.4622,57.4883,24600.0
2012-08-29 14:15:00,66.04,66.05,66.04,66.04,20800.0,57.4883,57.497,57.4883,57.4883,20800.0
2012-08-29 14:20:00,66.04,66.06,66.02,66.05,19600.0,57.4883,57.5057,57.4709,57.497,19600.0
2012-08-29 14:25:00,66.05,66.06,66.05,66.06,10800.0,57.497,57.5057,57.497,57.5057,10800.0
2012-08-29 14:30:00,66.05,66.06,66.03,66.03,15700.0,57.497,57.5057,57.4796,57.4796,15700.0
2012-08-29 14:35:00,66.04,66.05,66.03,66.04,27400.0,57.4883,57.497,57.4796,57.4883,27400.0
2012-08-29 14:40:00,66.04,66.06,66.04,66.04,13600.0,57.4883,57.5057,57.4883,57.4883,13600.0
2012-08-29 14:45:00,66.04,66.06,66.0,66.0,32800.0,57.4883,57.5057,57.4535,57.4535,32800.0
2012-08-29 14:50:00,66.0,66.0,65.98,65.98,25700.0,57.4535,57.4535,57.4361,57.4361,25700.0
2012-08-29 14:55:00,65.98,66.0,65.97,65.99,16900.0,57.4361,57.4535,57.4274,57.4448,16900.0
2012-08-29 15:00:00,65.99,66.0,65.95,65.95,24400.0,57.4448,57.4535,57.41,57.41,24400.0
2012-08-29 15:05:00,65.95,65.99,65.95,65.98,16500.0,57.41,57.4448,57.41,57.4361,16500.0
2012-08-29 15:10:00,65.99,66.01,65.98,66.01,32700.0,57.4448,57.4622,57.4361,57.4622,32700.0
2012-08-29 15:15:00,66.01,66.02,66.0,66.0,15300.0,57.4622,57.4709,57.4535,57.4535,15300.0
2012-08-29 15:20:00,66.0,66.03,66.0,66.0,27400.0,57.4535,57.4796,57.4535,57.4535,27400.0
2012-08-29 15:25:00,66.0,66.01,65.99,66.01,27900.0,57.4535,57.4622,57.4448,57.4622,27900.0
2012-08-29 15:30:00,66.01,66.01,65.99,65.99,18200.0,57.4622,57.4622,57.4448,57.4448,18200.0
2012-08-29 15:35:00,65.98,66.0,65.98,65.98,29000.0,57.4361,57.4535,57.4361,57.4361,29000.0
2012-08-29 15:40:00,65.97,66.03,65.97,66.01,41600.0,57.4274,57.4796,57.4274,57.4622,41600.0
2012-08-29 15:45:00,66.01,66.01,65.93,65.94,37000.0,57.4622,57.4622,57.3926,57.4013,37000.0
2012-08-29 15:50:00,65.94,65.96,65.93,65.96,64300.0,57.4013,57.4187,57.3926,57.4187,64300.0
2012-08-29 15:55:00,65.94,65.96,65.92,65.94,17100.0,57.4013,57.4187,57.3839,57.4013,17100.0
2012-08-30 09:30:00,65.66,65.66,65.55,65.57,50100.0,57.1575,57.1575,57.0618,57.0792,50100.0
2012-08-30 09:35:00,65.56,65.63,65.56,65.63,22000.0,57.0705,57.1314,57.0705,57.1314,22000.0
2012-08-30 09:40:00,65.63,65.64,65.61,65.64,4000.0,57.1314,57.1401,57.114,57.1401,4000.0
2012-08-30 09:45:00,65.68,65.7,65.64,65.65,7200.0,57.1749,57.1923,57.1401,57.1488,7200.0
2012-08-30 09:50:00,65.66,65.67,65.61,65.64,17500.0,57.1575,57.1662,57.114,57.1401,17500.0
2012-08-30 09:55:00,65.62,65.63,65.57,65.57,11800.0,57.1227,57.1314,57.0792,57.0792,11800.0
2012-08-30 10:00:00,65.56,65.59,65.52,65.59,11300.0,57.0705,57.0966,57.0357,57.0966,11300.0
2012-08-30 10:05:00,65.59,65.6,65.56,65.56,6700.0,57.0966,57.1053,57.0705,57.0705,6700.0
2012-08-30 10:10:00,65.59,65.62,65.56,65.62,9100.0,57.0966,57.1227,57.0705,57.1227,9100.0
2012-08-30 10:15:00,65.61,65.61,65.58,65.58,4900.0,57.114,57.114,57.0879,57.0879,4900.0
2012-08-30 10:20:00,65.57,65.57,65.48,65.48,7300.0,57.0792,57.0792,57.0008,57.0008,7300.0
2012-08-30 10:25:00,65.48,65.48,65.41,65.45,4200.0,57.0008,57.0008,56.9399,56.9747,4200.0
2012-08-30 10:30:00,65.43,65.45,65.4,65.45,34000.0,56.9573,56.9747,56.9312,56.9747,34000.0
2012-08-30 10:35:00,65.45,65.47,65.42,65.43,6100.0,56.9747,56.9921,56.9486,56.9573,6100.0
2012-08-30 10:40:00,65.41,65.42,65.39,65.42,4600.0,56.9399,56.9486,56.9225,56.9486,4600.0
2012-08-30 10:45:00,65.42,65.42,65.4,65.41,2400.0,56.9486,56.9486,56.9312,56.9399,2400.0
2012-08-30 10:50:00,65.39,65.39,65.31,65.34,10700.0,56.9225,56.9225,56.8528,56.879,10700.0
2012-08-30 10:55:00,65.31,65.39,65.31,65.39,6600.0,56.8528,56.9225,56.8528,56.9225,6600.0
2012-08-30 11:00:00,65.39,65.43,65.39,65.43,6900.0,56.9225,56.9573,56.9225,56.9573,6900.0
2012-08-30 11:05:00,65.4,65.45,65.39,65.44,8800.0,56.9312,56.9747,56.9225,56.966,8800.0
2012-08-30 11:10:00,65.43,65.44,65.4,65.41,7100.0,56.9573,56.966,56.9312,56.9399,7100.0
2012-08-30 11:15:00,65.42,65.48,65.41,65.48,6700.0,56.9486,57.0008,56.9399,57.0008,6700.0
2012-08-30 11:20:00,65.49,65.5,65.47,65.49,3800.0,57.0095,57.0182,56.9921,57.0095,3800.0
2012-08-30 11:25:00,65.5,65.52,65.49,65.52,27100.0,57.0182,57.0357,57.0095,57.0357,27100.0
2012-08-30 11:30:00,65.52,65.52,65.46,65.47,55600.0,57.0357,57.0357,56.9834,56.9921,55600.0
2012-08-30 11:35:00,65.47,65.5,65.45,65.48,3800.0,56.9921,57.0182,56.9747,57.0008,3800.0
2012-08-30 11:40:00,65.48,65.51,65.48,65.48,8100.0,57.0008,57.0269,57.0008,57.0008,8100.0
2012-08-30 11:45:00,65.48,65.49,65.46,65.48,5200.0,57.0008,57.0095,56.9834,57.0008,5200.0
2012-08-30 11:50:00,65.48,65.49,65.46,65.46,9300.0,57.0008,57.0095,56.9834,56.9834,9300.0
2012-08-30 11:55:00,65.49,65.49,65.45,65.45,4200.0,57.0095,57.0095,56.9747,56.9747,4200.0
2012-08-30 12:00:00,65.45,65.45,65.43,65.43,18600.0,56.9747,56.9747,56.9573,56.9573,18600.0
2012-08-30 12:05:00,65.44,65.44,65.42,65.42,2000.0,56.966,56.966,56.9486,56.9486,2000.0
2012-08-30 12:10:00,65.43,65.44,65.41,65.43,15700.0,56.9573,56.966,56.9399,56.9573,15700.0
2012-08-30 12:15:00,65.44,65.44,65.41,65.42,16800.0,56.966,56.966,56.9399,56.9486,16800.0
2012-08-30 12:20:00,65.43,65.44,65.41,65.41,4700.0,56.9573,56.966,56.9399,56.9399,4700.0
2012-08-30 12:25:00,65.41,65.42,65.38,65.39,6500.0,56.9399,56.9486,56.9138,56.9225,6500.0
2012-08-30 12:30:00,65.41,65.45,65.41,65.45,12500.0,56.9399,56.9747,56.9399,56.9747,12500.0
2012-08-30 12:35:00,65.47,65.47,65.44,65.45,2700.0,56.9921,56.9921,56.966,56.9747,2700.0
2012-08-30 12:40:00,65.45,65.46,65.44,65.46,1800.0,56.9747,56.9834,56.966,56.9834,1800.0
2012-08-30 12:45:00,65.47,65.48,65.46,65.47,5800.0,56.9921,57.0008,56.9834,56.9921,5800.0
2012-08-30 12:50:00,65.47,65.48,65.45,65.45,5700.0,56.9921,57.0008,56.9747,56.9747,5700.0
2012-08-30 12:55:00,65.46,65.48,65.45,65.47,24900.0,56.9834,57.0008,56.9747,56.9921,24900.0
2012-08-30 13:00:00,65.47,65.47,65.43,65.45,7000.0,56.9921,56.9921,56.9573,56.9747,7000.0
2012-08-30 13:05:00,65.45,65.45,65.45,65.45,19700.0,56.9747,56.9747,56.9747,56.9747,19700.0
2012-08-30 13:10:00,65.45,65.45,65.41,65.42,11600.0,56.9747,56.9747,56.9399,56.9486,11600.0
2012-08-30 13:15:00,65.43,65.45,65.43,65.43,17800.0,56.9573,56.9747,56.9573,56.9573,17800.0
2012-08-30 13:20:00,65.43,65.44,65.41,65.41,20400.0,56.9573,56.966,56.9399,56.9399,20400.0
2012-08-30 13:25:00,65.41,65.42,65.37,65.4,30800.0,56.9399,56.9486,56.9051,56.9312,30800.0
2012-08-30 13:30:00,65.4,65.42,65.4,65.41,1800.0,56.9312,56.9486,56.9312,56.9399,1800.0
2012-08-30 13:35:00,65.42,65.42,65.39,65.4,3900.0,56.9486,56.9486,56.9225,56.9312,3900.0
2012-08-30 13:40:00,65.41,65.43,65.41,65.42,1700.0,56.9399,56.9573,56.9399,56.9486,1700.0
2012-08-30 13:45:00,65.42,65.43,65.41,65.43,4700.0,56.9486,56.9573,56.9399,56.9573,4700.0
2012-08-30 13:50:00,65.43,65.44,65.42,65.44,3900.0,56.9573,56.966,56.9486,56.966,3900.0
2012-08-30 13:55:00,65.43,65.44,65.41,65.44,7100.0,56.9573,56.966,56.9399,56.966,7100.0
2012-08-30 14:00:00,65.45,65.45,65.44,65.44,1100.0,56.9747,56.9747,56.966,56.966,1100.0
2012-08-30 14:05:00,65.44,65.51,65.44,65.5,19900.0,56.966,57.0269,56.966,57.0182,19900.0
2012-08-30 14:10:00,65.5,65.52,65.5,65.5,38800.0,57.0182,57.0357,57.0182,57.0182,38800.0
2012-08-30 14:15:00,65.5,65.51,65.48,65.49,5700.0,57.0182,57.0269,57.0008,57.0095,5700.0
2012-08-30 14:20:00,65.49,65.5,65.48,65.5,5500.0,57.0095,57.0182,57.0008,57.0182,5500.0
2012-08-30 14:25:00,65.49,65.5,65.45,65.47,6900.0,57.0095,57.0182,56.9747,56.9921,6900.0
2012-08-30 14:30:00,65.47,65.48,65.45,65.45,10900.0,56.9921,57.0008,56.9747,56.9747,10900.0
2012-08-30 14:35:00,65.45,65.45,65.44,65.44,9800.0,56.9747,56.9747,56.966,56.966,9800.0
2012-08-30 14:40:00,65.44,65.45,65.43,65.43,26900.0,56.966,56.9747,56.9573,56.9573,26900.0
2012-08-30 14:45:00,65.44,65.48,65.43,65.48,24100.0,56.966,57.0008,56.9573,57.0008,24100.0
2012-08-30 14:50:00,65.48,65.51,65.48,65.49,10500.0,57.0008,57.0269,57.0008,57.0095,10500.0
2012-08-30 14:55:00,65.49,65.51,65.49,65.51,4500.0,57.0095,57.0269,57.0095,57.0269,4500.0
2012-08-30 15:00:00,65.51,65.54,65.5,65.53,18500.0,57.0269,57.0531,57.0182,57.0444,18500.0
2012-08-30 15:05:00,65.53,65.54,65.51,65.51,18100.0,57.0444,57.0531,57.0269,57.0269,18100.0
2012-08-30 15:10:00,65.5,65.53,65.49,65.52,19900.0,57.0182,57.0444,57.0095,57.0357,19900.0
2012-08-30 15:15:00,65.51,65.51,65.49,65.5,16000.0,57.0269,57.0269,57.0095,57.0182,16000.0
2012-08-30 15:20:00,65.5,65.5,65.48,65.49,9600.0,57.0182,57.0182,57.0008,57.0095,9600.0
2012-08-30 15:25:00,65.48,65.53,65.48,65.51,18900.0,57.0008,57.0444,57.0008,57.0269,18900.0
2012-08-30 15:30:00,65.52,65.59,65.52,65.57,51600.0,57.0357,57.0966,57.0357,57.0792,51600.0
2012-08-30 15:35:00,65.56,65.57,65.54,65.54,16900.0,57.0705,57.0792,57.0531,57.0531,16900.0
2012-08-30 15:40:00,65.54,65.57,65.54,65.54,24000.0,57.0531,57.0792,57.0531,57.0531,24000.0
2012-08-30 15:45:00,65.53,65.53,65.43,65.45,39900.0,57.0444,57.0444,56.9573,56.9747,39900.0
2012-08-30 15:50:00,65.45,65.45,65.4,65.41,26800.0,56.9747,56.9747,56.9312,56.9399,26800.0
2012-08-30 15:55:00,65.41,65.41,65.38,65.4,27600.0,56.9399,56.9399,56.9138,56.9312,27600.0
2012-08-31 09:30:00,65.78,65.89,65.75,65.81,39100.0,57.262,57.3577,57.2359,57.2881,39100.0
2012-08-31 09:35:00,65.82,65.89,65.81,65.87,15200.0,57.2968,57.3577,57.2881,57.3403,15200.0
2012-08-31 09:40:00,65.87,65.87,65.75,65.78,21900.0,57.3403,57.3403,57.2359,57.262,21900.0
2012-08-31 09:45:00,65.79,65.8,65.74,65.75,11200.0,57.2707,57.2794,57.2272,57.2359,11200.0
2012-08-31 09:50:00,65.74,65.77,65.7,65.72,19300.0,57.2272,57.2533,57.1923,57.2098,19300.0
2012-08-31 09:55:00,65.73,65.74,65.7,65.72,44500.0,57.2185,57.2272,57.1923,57.2098,44500.0
2012-08-31 10:00:00,65.7,65.73,65.52,65.58,95100.0,57.1923,57.2185,57.0357,57.0879,95100.0
2012-08-31 10:05:00,65.56,65.56,65.27,65.28,94900.0,57.0705,57.0705,56.818,56.8267,94900.0
2012-08-31 10:10:00,65.27,65.48,65.25,65.48,27400.0,56.818,57.0008,56.8006,57.0008,27400.0
2012-08-31 10:15:00,65.46,65.7,65.45,65.68,36600.0,56.9834,57.1923,56.9747,57.1749,36600.0
2012-08-31 10:20:00,65.68,65.76,65.67,65.71,46400.0,57.1749,57.2446,57.1662,57.201,46400.0
2012-08-31 10:25:00,65.73,65.77,65.65,65.66,24200.0,57.2185,57.2533,57.1488,57.1575,24200.0
2012-08-31 10:30:00,65.66,65.73,65.59,65.73,18100.0,57.1575,57.2185,57.0966,57.2185,18100.0
2012-08-31 10:35:00,65.72,65.75,65.63,65.64,40000.0,57.2098,57.2359,57.1314,57.1401,40000.0
2012-08-31 10:40:00,65.67,65.73,65.66,65.72,8100.0,57.1662,57.2185,57.1575,57.2098,8100.0
2012-08-31 10:45:00,65.72,65.76,65.69,65.73,3100.0,57.2098,57.2446,57.1836,57.2185,3100.0
2012-08-31 10:50:00,65.71,65.75,65.68,65.75,6600.0,57.201,57.2359,57.1749,57.2359,6600.0
2012-08-31 10:55:00,65.77,65.91,65.77,65.89,54100.0,57.2533,57.3751,57.2533,57.3577,54100.0
2012-08-31 11:00:00,65.89,66.0,65.89,66.0,33800.0,57.3577,57.4535,57.3577,57.4535,33800.0
2012-08-31 11:05:00,65.99,65.99,65.9,65.91,24400.0,57.4448,57.4448,57.3664,57.3751,24400.0
2012-08-31 11:10:00,65.93,65.94,65.91,65.91,8300.0,57.3926,57.4013,57.3751,57.3751,8300.0
2012-08-31 11:15:00,65.9,65.94,65.9,65.93,18100.0,57.3664,57.4013,57.3664,57.3926,18100.0
2012-08-31 11:20:00,65.93,65.99,65.93,65.99,73200.0,57.3926,57.4448,57.3926,57.4448,73200.0
2012-08-31 11:25:00,65.95,65.95,65.87,65.87,19000.0,57.41,57.41,57.3403,57.3403,19000.0
2012-08-31 11:30:00,65.87,65.9,65.86,65.89,18400.0,57.3403,57.3664,57.3316,57.3577,18400.0
2012-08-31 11:35:00,65.88,65.89,65.86,65.88,5000.0,57.349,57.3577,57.3316,57.349,5000.0
2012-08-31 11:40:00,65.89,65.9,65.87,65.87,2800.0,57.3577,57.3664,57.3403,57.3403,2800.0
2012-08-31 11:45:00,65.87,65.87,65.83,65.86,4900.0,57.3403,57.3403,57.3055,57.3316,4900.0
2012-08-31 11:50:00,65.84,65.88,65.83,65.88,30300.0,57.3142,57.349,57.3055,57.349,30300.0
2012-08-31 11:55:00,65.88,65.88,65.84,65.84,59000.0,57.349,57.349,57.3142,57.3142,59000.0
2012-08-31 12:00:00,65.83,65.86,65.83,65.84,37000.0,57.3055,57.3316,57.3055,57.3142,37000.0
2012-08-31 12:05:00,65.85,65.86,65.72,65.72,20500.0,57.3229,57.3316,57.2098,57.2098,20500.0
2012-08-31 12:10:00,65.7,65.7,65.59,65.62,25100.0,57.1923,57.1923,57.0966,57.1227,25100.0
2012-08-31 12:15:00,65.6,65.64,65.6,65.64,2600.0,57.1053,57.1401,57.1053,57.1401,2600.0
2012-08-31 12:20:00,65.62,65.67,65.58,65.63,9800.0,57.1227,57.1662,57.0879,57.1314,9800.0
2012-08-31 12:25:00,65.63,65.65,65.63,65.64,21100.0,57.1314,57.1488,57.1314,57.1401,21100.0
2012-08-31 12:30:00,65.64,65.71,65.59,65.7,11400.0,57.1401,57.201,57.0966,57.1923,11400.0
2012-08-31 12:35:00,65.7,65.7,65.66,65.67,7100.0,57.1923,57.1923,57.1575,57.1662,7100.0
2012-08-31 12:40:00,65.66,65.69,65.66,65.69,10900.0,57.1575,57.1836,57.1575,57.1836,10900.0
2012-08-31 12:45:00,65.68,65.68,65.66,65.66,7800.0,57.1749,57.1749,57.1575,57.1575,7800.0
2012-08-31 12:50:00,65.66,65.69,65.65,65.69,2800.0,57.1575,57.1836,57.1488,57.1836,2800.0
2012-08-31 12:55:00,65.7,65.71,65.7,65.71,7000.0,57.1923,57.201,57.1923,57.201,7000.0
2012-08-31 13:00:00,65.71,65.72,65.67,65.68,5600.0,57.201,57.2098,57.1662,57.1749,5600.0
2012-08-31 13:05:00,65.69,65.73,65.67,65.68,37200.0,57.1836,57.2185,57.1662,57.1749,37200.0
2012-08-31 13:10:00,65.67,65.67,65.52,65.57,30100.0,57.1662,57.1662,57.0357,57.0792,30100.0
2012-08-31 13:15:00,65.57,65.59,65.53,65.53,12500.0,57.0792,57.0966,57.0444,57.0444,12500.0
2012-08-31 13:20:00,65.53,65.59,65.52,65.58,29700.0,57.0444,57.0966,57.0357,57.0879,29700.0
2012-08-31 13:25:00,65.57,65.58,65.54,65.55,16200.0,57.0792,57.0879,57.0531,57.0618,16200.0
2012-08-31 13:30:00,65.55,65.59,65.55,65.59,9200.0,57.0618,57.0966,57.0618,57.0966,9200.0
2012-08-31 13:35:00,65.59,65.6,65.57,65.59,7100.0,57.0966,57.1053,57.0792,57.0966,7100.0
2012-08-31 13:40:00,65.59,65.62,65.59,65.61,3000.0,57.0966,57.1227,57.0966,57.114,3000.0
2012-08-31 13:45:00,65.62,65.65,65.62,65.65,294300.0,57.1227,57.1488,57.1227,57.1488,294300.0
2012-08-31 13:50:00,65.65,65.73,65.64,65.73,1819500.0,57.1488,57.2185,57.1401,57.2185,1819500.0
2012-08-31 13:55:00,65.73,65.74,65.7,65.7,190700.0,57.2185,57.2272,57.1923,57.1923,190700.0
2012-08-31 14:00:00,65.7,65.75,65.7,65.71,169900.0,57.1923,57.2359,57.1923,57.201,169900.0
2012-08-31 14:05:00,65.7,65.74,65.7,65.74,145900.0,57.1923,57.2272,57.1923,57.2272,145900.0
2012-08-31 14:10:00,65.73,65.74,65.71,65.71,114100.0,57.2185,57.2272,57.201,57.201,114100.0
2012-08-31 14:15:00,65.7,65.82,65.7,65.82,83800.0,57.1923,57.2968,57.1923,57.2968,83800.0
2012-08-31 14:20:00,65.83,65.84,65.81,65.84,80000.0,57.3055,57.3142,57.2881,57.3142,80000.0
2012-08-31 14:25:00,65.84,65.87,65.83,65.85,112300.0,57.3142,57.3403,57.3055,57.3229,112300.0
2012-08-31 14:30:00,65.87,65.88,65.84,65.84,116800.0,57.3403,57.349,57.3142,57.3142,116800.0
2012-08-31 14:35:00,65.84,65.85,65.83,65.85,24000.0,57.3142,57.3229,57.3055,57.3229,24000.0
2012-08-31 14:40:00,65.84,65.84,65.8,65.8,4400.0,57.3142,57.3142,57.2794,57.2794,4400.0
2012-08-31 14:45:00,65.81,65.84,65.8,65.83,100300.0,57.2881,57.3142,57.2794,57.3055,100300.0
2012-08-31 14:50:00,65.83,65.84,65.82,65.82,5200.0,57.3055,57.3142,57.2968,57.2968,5200.0
2012-08-31 14:55:00,65.82,65.84,65.82,65.83,42900.0,57.2968,57.3142,57.2968,57.3055,42900.0
2012-08-31 15:00:00,65.83,65.84,65.72,65.72,71200.0,57.3055,57.3142,57.2098,57.2098,71200.0
2012-08-31 15:05:00,65.72,65.73,65.7,65.71,10100.0,57.2098,57.2185,57.1923,57.201,10100.0
2012-08-31 15:10:00,65.7,65.71,65.68,65.68,71600.0,57.1923,57.201,57.1749,57.1749,71600.0
2012-08-31 15:15:00,65.68,65.73,65.66,65.72,32100.0,57.1749,57.2185,57.1575,57.2098,32100.0
2012-08-31 15:20:00,65.72,65.76,65.72,65.73,37800.0,57.2098,57.2446,57.2098,57.2185,37800.0
2012-08-31 15:25:00,65.73,65.74,65.71,65.71,12800.0,57.2185,57.2272,57.201,57.201,12800.0
2012-08-31 15:30:00,65.71,65.73,65.65,65.68,25300.0,57.201,57.2185,57.1488,57.1749,25300.0
2012-08-31 15:35:00,65.68,65.73,65.67,65.71,29300.0,57.1749,57.2185,57.1662,57.201,29300.0
2012-08-31 15:40:00,65.72,65.74,65.69,65.69,30300.0,57.2098,57.2272,57.1836,57.1836,30300.0
2012-08-31 15:45:00,65.69,65.75,65.68,65.75,22700.0,57.1836,57.2359,57.1749,57.2359,22700.0
2012-08-31 15:50:00,65.74,65.83,65.73,65.83,21800.0,57.2272,57.3055,57.2185,57.3055,21800.0
2012-08-31 15:55:00,65.82,65.88,65.72,65.74,114900.0,57.2968,57.349,57.2098,57.2272,114900.0
2012-09-04 09:30:00,65.73,65.78,65.69,65.74,22600.0,57.2185,57.262,57.1836,57.2272,22600.0
2012-09-04 09:35:00,65.75,65.76,65.68,65.68,44300.0,57.2359,57.2446,57.1749,57.1749,44300.0
2012-09-04 09:40:00,65.69,65.7,65.61,65.61,28800.0,57.1836,57.1923,57.114,57.114,28800.0
2012-09-04 09:45:00,65.59,65.67,65.58,65.67,13000.0,57.0966,57.1662,57.0879,57.1662,13000.0
2012-09-04 09:50:00,65.68,65.72,65.65,65.72,15600.0,57.1749,57.2098,57.1488,57.2098,15600.0
2012-09-04 09:55:00,65.73,65.73,65.68,65.7,29700.0,57.2185,57.2185,57.1749,57.1923,29700.0
2012-09-04 10:00:00,65.68,65.72,65.62,65.66,16100.0,57.1749,57.2098,57.1227,57.1575,16100.0
2012-09-04 10:05:00,65.68,65.7,65.49,65.49,16200.0,57.1749,57.1923,57.0095,57.0095,16200.0
2012-09-04 10:10:00,65.49,65.49,65.42,65.44,10800.0,57.0095,57.0095,56.9486,56.966,10800.0
2012-09-04 10:15:00,65.44,65.5,65.44,65.49,17500.0,56.966,57.0182,56.966,57.0095,17500.0
2012-09-04 10:20:00,65.49,65.5,65.44,65.45,86200.0,57.0095,57.0182,56.966,56.9747,86200.0
2012-09-04 10:25:00,65.46,65.47,65.41,65.42,44800.0,56.9834,56.9921,56.9399,56.9486,44800.0
2012-09-04 10:30:00,65.42,65.42,65.34,65.37,61100.0,56.9486,56.9486,56.879,56.9051,61100.0
2012-09-04 10:35:00,65.37,65.44,65.32,65.43,74000.0,56.9051,56.966,56.8615,56.9573,74000.0
2012-09-04 10:40:00,65.41,65.43,65.35,65.36,23600.0,56.9399,56.9573,56.8877,56.8964,23600.0
2012-09-04 10:45:00,65.35,65.39,65.32,65.34,29200.0,56.8877,56.9225,56.8615,56.879,29200.0
2012-09-04 10:50:00,65.34,65.4,65.34,65.37,10700.0,56.879,56.9312,56.879,56.9051,10700.0
2012-09-04 10:55:00,65.37,65.37,65.22,65.28,87500.0,56.9051,56.9051,56.7745,56.8267,87500.0
2012-09-04 11:00:00,65.27,65.32,65.26,65.31,13900.0,56.818,56.8615,56.8093,56.8528,13900.0
2012-09-04 11:05:00,65.31,65.33,65.29,65.29,55700.0,56.8528,56.8703,56.8354,56.8354,55700.0
2012-09-04 11:10:00,65.29,65.32,65.26,65.31,58000.0,56.8354,56.8615,56.8093,56.8528,58000.0
2012-09-04 11:15:00,65.3,65.35,65.28,65.34,9700.0,56.8441,56.8877,56.8267,56.879,9700.0
2012-09-04 11:20:00,65.34,65.36,65.31,65.34,52500.0,56.879,56.8964,56.8528,56.879,52500.0
2012-09-04 11:25:00,65.35,65.36,65.33,65.36,12700.0,56.8877,56.8964,56.8703,56.8964,12700.0
2012-09-04 11:30:00,65.36,65.38,65.35,65.35,25000.0,56.8964,56.9138,56.8877,56.8877,25000.0
2012-09-04 11:35:00,65.35,65.36,65.33,65.36,3900.0,56.8877,56.8964,56.8703,56.8964,3900.0
2012-09-04 11:40:00,65.36,65.37,65.34,65.34,8200.0,56.8964,56.9051,56.879,56.879,8200.0
2012-09-04 11:45:00,65.35,65.36,65.33,65.36,10300.0,56.8877,56.8964,56.8703,56.8964,10300.0
2012-09-04 11:50:00,65.38,65.38,65.35,65.37,5200.0,56.9138,56.9138,56.8877,56.9051,5200.0
2012-09-04 11:55:00,65.37,65.42,65.37,65.4,4900.0,56.9051,56.9486,56.9051,56.9312,4900.0
2012-09-04 12:00:00,65.41,65.41,65.33,65.34,3700.0,56.9399,56.9399,56.8703,56.879,3700.0
2012-09-04 12:05:00,65.35,65.36,65.35,65.35,1800.0,56.8877,56.8964,56.8877,56.8877,1800.0
2012-09-04 12:10:00,65.35,65.38,65.35,65.37,11900.0,56.8877,56.9138,56.8877,56.9051,11900.0
2012-09-04 12:15:00,65.38,65.39,65.35,65.36,6300.0,56.9138,56.9225,56.8877,56.8964,6300.0
2012-09-04 12:20:00,65.36,65.39,65.36,65.38,12600.0,56.8964,56.9225,56.8964,56.9138,12600.0
2012-09-04 12:25:00,65.37,65.38,65.36,65.38,5100.0,56.9051,56.9138,56.8964,56.9138,5100.0
2012-09-04 12:30:00,65.38,65.39,65.37,65.37,23900.0,56.9138,56.9225,56.9051,56.9051,23900.0
2012-09-04 12:35:00,65.37,65.41,65.35,65.41,6800.0,56.9051,56.9399,56.8877,56.9399,6800.0
2012-09-04 12:40:00,65.42,65.46,65.42,65.46,13000.0,56.9486,56.9834,56.9486,56.9834,13000.0
2012-09-04 12:45:00,65.46,65.46,65.42,65.42,4000.0,56.9834,56.9834,56.9486,56.9486,4000.0
2012-09-04 12:50:00,65.41,65.42,65.41,65.42,1000.0,56.9399,56.9486,56.9399,56.9486,1000.0
2012-09-04 12:55:00,65.42,65.47,65.42,65.47,12700.0,56.9486,56.9921,56.9486,56.9921,12700.0
2012-09-04 13:00:00,65.46,65.49,65.46,65.48,6000.0,56.9834,57.0095,56.9834,57.0008,6000.0
2012-09-04 13:05:00,65.48,65.48,65.46,65.47,25700.0,57.0008,57.0008,56.9834,56.9921,25700.0
2012-09-04 13:10:00,65.46,65.48,65.46,65.48,2800.0,56.9834,57.0008,56.9834,57.0008,2800.0
2012-09-04 13:15:00,65.48,65.51,65.48,65.51,6300.0,57.0008,57.0269,57.0008,57.0269,6300.0
2012-09-04 13:20:00,65.5,65.53,65.5,65.53,8300.0,57.0182,57.0444,57.0182,57.0444,8300.0
2012-09-04 13:25:00,65.53,65.53,65.5,65.51,6200.0,57.0444,57.0444,57.0182,57.0269,6200.0
2012-09-04 13:30:00,65.53,65.55,65.5,65.5,7900.0,57.0444,57.0618,57.0182,57.0182,7900.0
2012-09-04 13:35:00,65.51,65.53,65.51,65.53,10700.0,57.0269,57.0444,57.0269,57.0444,10700.0
2012-09-04 13:40:00,65.52,65.52,65.51,65.52,5000.0,57.0357,57.0357,57.0269,57.0357,5000.0
2012-09-04 13:45:00,65.53,65.53,65.49,65.49,3500.0,57.0444,57.0444,57.0095,57.0095,3500.0
2012-09-04 13:50:00,65.49,65.51,65.46,65.5,12300.0,57.0095,57.0269,56.9834,57.0182,12300.0
2012-09-04 13:55:00,65.49,65.51,65.49,65.5,6100.0,57.0095,57.0269,57.0095,57.0182,6100.0
2012-09-04 14:00:00,65.51,65.53,65.48,65.49,25900.0,57.0269,57.0444,57.0008,57.0095,25900.0
2012-09-04 14:05:00,65.49,65.59,65.49,65.59,16400.0,57.0095,57.0966,57.0095,57.0966,16400.0
2012-09-04 14:10:00,65.6,65.61,65.59,65.61,16400.0,57.1053,57.114,57.0966,57.114,16400.0
2012-09-04 14:15:00,65.61,65.67,65.61,65.66,36500.0,57.114,57.1662,57.114,57.1575,36500.0
2012-09-04 14:20:00,65.69,65.69,65.66,65.67,10100.0,57.1836,57.1836,57.1575,57.1662,10100.0
2012-09-04 14:25:00,65.67,65.73,65.67,65.72,15500.0,57.1662,57.2185,57.1662,57.2098,15500.0
2012-09-04 14:30:00,65.72,65.83,65.72,65.83,25400.0,57.2098,57.3055,57.2098,57.3055,25400.0
2012-09-04 14:35:00,65.84,65.96,65.84,65.92,31800.0,57.3142,57.4187,57.3142,57.3839,31800.0
2012-09-04 14:40:00,65.92,65.92,65.89,65.92,16500.0,57.3839,57.3839,57.3577,57.3839,16500.0
2012-09-04 14:45:00,65.93,65.94,65.89,65.92,22100.0,57.3926,57.4013,57.3577,57.3839,22100.0
2012-09-04 14:50:00,65.92,65.93,65.88,65.88,85800.0,57.3839,57.3926,57.349,57.349,85800.0
2012-09-04 14:55:00,65.87,65.9,65.85,65.86,26800.0,57.3403,57.3664,57.3229,57.3316,26800.0
2012-09-04 15:00:00,65.87,65.88,65.85,65.85,34100.0,57.3403,57.349,57.3229,57.3229,34100.0
2012-09-04 15:05:00,65.85,65.9,65.84,65.89,41500.0,57.3229,57.3664,57.3142,57.3577,41500.0
2012-09-04 15:10:00,65.89,65.91,65.85,65.85,44100.0,57.3577,57.3751,57.3229,57.3229,44100.0
2012-09-04 15:15:00,65.84,65.91,65.84,65.87,30600.0,57.3142,57.3751,57.3142,57.3403,30600.0
2012-09-04 15:20:00,65.88,65.91,65.85,65.9,111200.0,57.349,57.3751,57.3229,57.3664,111200.0
2012-09-04 15:25:00,65.91,65.93,65.87,65.92,70900.0,57.3751,57.3926,57.3403,57.3839,70900.0
2012-09-04 15:30:00,65.92,65.92,65.84,65.86,45200.0,57.3839,57.3839,57.3142,57.3316,45200.0
2012-09-04 15:35:00,65.87,65.88,65.8,65.8,69400.0,57.3403,57.349,57.2794,57.2794,69400.0
2012-09-04 15:40:00,65.8,65.83,65.77,65.79,55100.0,57.2794,57.3055,57.2533,57.2707,55100.0
2012-09-04 15:45:00,65.77,65.83,65.76,65.81,68000.0,57.2533,57.3055,57.2446,57.2881,68000.0
2012-09-04 15:50:00,65.81,65.83,65.8,65.81,63200.0,57.2881,57.3055,57.2794,57.2881,63200.0
2012-09-04 15:55:00,65.8,65.81,65.77,65.77,93500.0,57.2794,57.2881,57.2533,57.2533,93500.0
2012-09-05 09:30:00,65.76,65.83,65.7,65.79,102100.0,57.2446,57.3055,57.1923,57.2707,102100.0
2012-09-05 09:35:00,65.77,65.78,65.7,65.7,25700.0,57.2533,57.262,57.1923,57.1923,25700.0
2012-09-05 09:40:00,65.69,65.7,65.57,65.6,21600.0,57.1836,57.1923,57.0792,57.1053,21600.0
2012-09-05 09:45:00,65.59,65.67,65.56,65.66,12900.0,57.0966,57.1662,57.0705,57.1575,12900.0
2012-09-05 09:50:00,65.65,65.65,65.62,65.63,5300.0,57.1488,57.1488,57.1227,57.1314,5300.0
2012-09-05 09:55:00,65.65,65.77,65.65,65.7,16000.0,57.1488,57.2533,57.1488,57.1923,16000.0
2012-09-05 10:00:00,65.7,65.82,65.69,65.77,8600.0,57.1923,57.2968,57.1836,57.2533,8600.0
2012-09-05 10:05:00,65.73,65.79,65.71,65.75,17800.0,57.2185,57.2707,57.201,57.2359,17800.0
2012-09-05 10:10:00,65.77,65.89,65.75,65.82,55000.0,57.2533,57.3577,57.2359,57.2968,55000.0
2012-09-05 10:15:00,65.82,65.84,65.8,65.8,4100.0,57.2968,57.3142,57.2794,57.2794,4100.0
2012-09-05 10:20:00,65.82,65.84,65.8,65.8,5000.0,57.2968,57.3142,57.2794,57.2794,5000.0
2012-09-05 10:25:00,65.84,65.9,65.84,65.88,8000.0,57.3142,57.3664,57.3142,57.349,8000.0
2012-09-05 10:30:00,65.9,65.94,65.84,65.85,29200.0,57.3664,57.4013,57.3142,57.3229,29200.0
2012-09-05 10:35:00,65.85,65.87,65.82,65.86,34100.0,57.3229,57.3403,57.2968,57.3316,34100.0
2012-09-05 10:40:00,65.87,65.87,65.83,65.84,10600.0,57.3403,57.3403,57.3055,57.3142,10600.0
2012-09-05 10:45:00,65.85,65.86,65.75,65.75,13400.0,57.3229,57.3316,57.2359,57.2359,13400.0
2012-09-05 10:50:00,65.75,65.75,65.71,65.72,7500.0,57.2359,57.2359,57.201,57.2098,7500.0
2012-09-05 10:55:00,65.73,65.76,65.66,65.67,31700.0,57.2185,57.2446,57.1575,57.1662,31700.0
2012-09-05 11:00:00,65.64,65.66,65.61,65.66,13400.0,57.1401,57.1575,57.114,57.1575,13400.0
2012-09-05 11:05:00,65.67,65.71,65.65,65.68,14100.0,57.1662,57.201,57.1488,57.1749,14100.0
2012-09-05 11:10:00,65.69,65.73,65.69,65.73,13600.0,57.1836,57.2185,57.1836,57.2185,13600.0
2012-09-05 11:15:00,65.73,65.73,65.69,65.73,7900.0,57.2185,57.2185,57.1836,57.2185,7900.0
2012-09-05 11:20:00,65.74,65.76,65.73,65.73,14800.0,57.2272,57.2446,57.2185,57.2185,14800.0
2012-09-05 11:25:00,65.72,65.81,65.72,65.81,12900.0,57.2098,57.2881,57.2098,57.2881,12900.0
2012-09-05 11:30:00,65.82,65.85,65.82,65.82,7300.0,57.2968,57.3229,57.2968,57.2968,7300.0
2012-09-05 11:35:00,65.81,65.87,65.81,65.84,5200.0,57.2881,57.3403,57.2881,57.3142,5200.0
2012-09-05 11:40:00,65.85,65.86,65.84,65.84,4400.0,57.3229,57.3316,57.3142,57.3142,4400.0
2012-09-05 11:45:00,65.84,65.85,65.8,65.81,9800.0,57.3142,57.3229,57.2794,57.2881,9800.0
2012-09-05 11:50:00,65.81,65.84,65.8,65.81,4100.0,57.2881,57.3142,57.2794,57.2881,4100.0
2012-09-05 11:55:00,65.82,65.82,65.79,65.8,6900.0,57.2968,57.2968,57.2707,57.2794,6900.0
2012-09-05 12:00:00,65.8,65.82,65.79,65.82,5100.0,57.2794,57.2968,57.2707,57.2968,5100.0
2012-09-05 12:05:00,65.81,65.85,65.79,65.85,3600.0,57.2881,57.3229,57.2707,57.3229,3600.0
2012-09-05 12:10:00,65.85,65.86,65.83,65.84,24100.0,57.3229,57.3316,57.3055,57.3142,24100.0
2012-09-05 12:15:00,65.85,65.85,65.82,65.82,5800.0,57.3229,57.3229,57.2968,57.2968,5800.0
2012-09-05 12:20:00,65.82,65.83,65.81,65.82,7700.0,57.2968,57.3055,57.2881,57.2968,7700.0
2012-09-05 12:25:00,65.82,65.84,65.8,65.84,6000.0,57.2968,57.3142,57.2794,57.3142,6000.0
2012-09-05 12:30:00,65.84,65.85,65.83,65.83,7400.0,57.3142,57.3229,57.3055,57.3055,7400.0
2012-09-05 12:35:00,65.82,65.82,65.8,65.81,19500.0,57.2968,57.2968,57.2794,57.2881,19500.0
2012-09-05 12:40:00,65.81,65.83,65.81,65.83,7000.0,57.2881,57.3055,57.2881,57.3055,7000.0
2012-09-05 12:45:00,65.82,65.83,65.8,65.82,13500.0,57.2968,57.3055,57.2794,57.2968,13500.0
2012-09-05 12:50:00,65.82,65.83,65.81,65.82,3400.0,57.2968,57.3055,57.2881,57.2968,3400.0
2012-09-05 12:55:00,65.82,65.85,65.82,65.82,7500.0,57.2968,57.3229,57.2968,57.2968,7500.0
2012-09-05 13:00:00,65.82,65.84,65.81,65.81,103900.0,57.2968,57.3142,57.2881,57.2881,103900.0
2012-09-05 13:05:00,65.81,65.81,65.76,65.77,10400.0,57.2881,57.2881,57.2446,57.2533,10400.0
2012-09-05 13:10:00,65.79,65.79,65.77,65.79,1500.0,57.2707,57.2707,57.2533,57.2707,1500.0
2012-09-05 13:15:00,65.79,65.8,65.77,65.79,2800.0,57.2707,57.2794,57.2533,57.2707,2800.0
2012-09-05 13:20:00,65.79,65.79,65.78,65.78,5800.0,57.2707,57.2707,57.262,57.262,5800.0
2012-09-05 13:25:00,65.79,65.8,65.76,65.77,20500.0,57.2707,57.2794,57.2446,57.2533,20500.0
2012-09-05 13:30:00,65.77,65.77,65.67,65.67,34100.0,57.2533,57.2533,57.1662,57.1662,34100.0
2012-09-05 13:35:00,65.67,65.67,65.65,65.65,7600.0,57.1662,57.1662,57.1488,57.1488,7600.0
2012-09-05 13:40:00,65.64,65.65,65.61,65.62,11100.0,57.1401,57.1488,57.114,57.1227,11100.0
2012-09-05 13:45:00,65.61,65.61,65.56,65.6,18700.0,57.114,57.114,57.0705,57.1053,18700.0
2012-09-05 13:50:00,65.58,65.6,65.58,65.59,5700.0,57.0879,57.1053,57.0879,57.0966,5700.0
2012-09-05 13:55:00,65.59,65.64,65.57,65.64,11100.0,57.0966,57.1401,57.0792,57.1401,11100.0
2012-09-05 14:00:00,65.64,65.65,65.61,65.63,19800.0,57.1401,57.1488,57.114,57.1314,19800.0
2012-09-05 14:05:00,65.63,65.66,65.63,65.66,7200.0,57.1314,57.1575,57.1314,57.1575,7200.0
2012-09-05 14:10:00,65.65,65.66,65.61,65.61,24800.0,57.1488,57.1575,57.114,57.114,24800.0
2012-09-05 14:15:00,65.61,65.65,65.6,65.64,73900.0,57.114,57.1488,57.1053,57.1401,73900.0
2012-09-05 14:20:00,65.62,65.67,65.62,65.66,25500.0,57.1227,57.1662,57.1227,57.1575,25500.0
2012-09-05 14:25:00,65.66,65.69,65.66,65.67,12100.0,57.1575,57.1836,57.1575,57.1662,12100.0
2012-09-05 14:30:00,65.67,65.72,65.67,65.71,9600.0,57.1662,57.2098,57.1662,57.201,9600.0
2012-09-05 14:35:00,65.73,65.74,65.72,65.72,9900.0,57.2185,57.2272,57.2098,57.2098,9900.0
2012-09-05 14:40:00,65.74,65.75,65.71,65.73,5000.0,57.2272,57.2359,57.201,57.2185,5000.0
2012-09-05 14:45:00,65.75,65.75,65.7,65.7,14000.0,57.2359,57.2359,57.1923,57.1923,14000.0
2012-09-05 14:50:00,65.7,65.72,65.7,65.72,2000.0,57.1923,57.2098,57.1923,57.2098,2000.0
2012-09-05 14:55:00,65.73,65.73,65.7,65.7,7700.0,57.2185,57.2185,57.1923,57.1923,7700.0
2012-09-05 15:00:00,65.71,65.72,65.67,65.67,16100.0,57.201,57.2098,57.1662,57.1662,16100.0
2012-09-05 15:05:00,65.67,65.67,65.63,65.67,53400.0,57.1662,57.1662,57.1314,57.1662,53400.0
2012-09-05 15:10:00,65.66,65.68,65.62,65.64,35400.0,57.1575,57.1749,57.1227,57.1401,35400.0
2012-09-05 15:15:00,65.64,65.66,65.62,65.66,15800.0,57.1401,57.1575,57.1227,57.1575,15800.0
2012-09-05 15:20:00,65.67,65.68,65.65,65.66,21800.0,57.1662,57.1749,57.1488,57.1575,21800.0
2012-09-05 15:25:00,65.67,65.69,65.66,65.67,36800.0,57.1662,57.1836,57.1575,57.1662,36800.0
2012-09-05 15:30:00,65.66,65.71,65.64,65.71,26600.0,57.1575,57.201,57.1401,57.201,26600.0
2012-09-05 15:35:00,65.7,65.7,65.65,65.68,42100.0,57.1923,57.1923,57.1488,57.1749,42100.0
2012-09-05 15:40:00,65.68,65.7,65.67,65.68,10000.0,57.1749,57.1923,57.1662,57.1749,10000.0
2012-09-05 15:45:00,65.67,65.67,65.62,65.65,18100.0,57.1662,57.1662,57.1227,57.1488,18100.0
2012-09-05 15:50:00,65.64,65.66,65.62,65.63,19700.0,57.1401,57.1575,57.1227,57.1314,19700.0
2012-09-05 15:55:00,65.64,65.68,65.64,65.67,122500.0,57.1401,57.1749,57.1401,57.1662,122500.0
2012-09-06 09:30:00,66.04,66.3,66.04,66.27,26500.0,57.4883,57.7146,57.4883,57.6885,26500.0
2012-09-06 09:35:00,66.27,66.37,66.27,66.36,16200.0,57.6885,57.7756,57.6885,57.7669,16200.0
2012-09-06 09:40:00,66.38,66.38,66.26,66.26,34000.0,57.7843,57.7843,57.6798,57.6798,34000.0
2012-09-06 09:45:00,66.26,66.31,66.26,66.31,14800.0,57.6798,57.7234,57.6798,57.7234,14800.0
2012-09-06 09:50:00,66.34,66.37,66.34,66.35,74900.0,57.7495,57.7756,57.7495,57.7582,74900.0
2012-09-06 09:55:00,66.34,66.38,66.34,66.37,29600.0,57.7495,57.7843,57.7495,57.7756,29600.0
2012-09-06 10:00:00,66.39,66.56,66.39,66.53,22500.0,57.793,57.941,57.793,57.9149,22500.0
2012-09-06 10:05:00,66.54,66.55,66.48,66.51,8900.0,57.9236,57.9323,57.8713,57.8975,8900.0
2012-09-06 10:10:00,66.51,66.52,66.47,66.52,36800.0,57.8975,57.9062,57.8626,57.9062,36800.0
2012-09-06 10:15:00,66.53,66.56,66.51,66.51,13000.0,57.9149,57.941,57.8975,57.8975,13000.0
2012-09-06 10:20:00,66.5,66.55,66.5,66.54,92100.0,57.8887,57.9323,57.8887,57.9236,92100.0
2012-09-06 10:25:00,66.54,66.58,66.52,66.57,16400.0,57.9236,57.9584,57.9062,57.9497,16400.0
2012-09-06 10:30:00,66.59,66.62,66.57,66.61,18300.0,57.9671,57.9932,57.9497,57.9845,18300.0
2012-09-06 10:35:00,66.62,66.72,66.62,66.72,28900.0,57.9932,58.0803,57.9932,58.0803,28900.0
2012-09-06 10:40:00,66.69,66.69,66.66,66.69,30900.0,58.0541,58.0541,58.028,58.0541,30900.0
2012-09-06 10:45:00,66.68,66.72,66.67,66.72,19000.0,58.0454,58.0803,58.0367,58.0803,19000.0
2012-09-06 10:50:00,66.73,66.74,66.69,66.72,12000.0,58.089,58.0977,58.0541,58.0803,12000.0
2012-09-06 10:55:00,66.71,66.78,66.71,66.77,15200.0,58.0716,58.1325,58.0716,58.1238,15200.0
2012-09-06 11:00:00,66.78,66.8,66.73,66.73,58100.0,58.1325,58.1499,58.089,58.089,58100.0
2012-09-06 11:05:00,66.73,66.74,66.71,66.73,32400.0,58.089,58.0977,58.0716,58.089,32400.0
2012-09-06 11:10:00,66.74,66.75,66.72,66.74,7800.0,58.0977,58.1064,58.0803,58.0977,7800.0
2012-09-06 11:15:00,66.73,66.75,66.69,66.69,8200.0,58.089,58.1064,58.0541,58.0541,8200.0
2012-09-06 11:20:00,66.68,66.71,66.68,66.7,17700.0,58.0454,58.0716,58.0454,58.0628,17700.0
2012-09-06 11:25:00,66.7,66.73,66.7,66.73,50000.0,58.0628,58.089,58.0628,58.089,50000.0
2012-09-06 11:30:00,66.74,66.8,66.74,66.78,25800.0,58.0977,58.1499,58.0977,58.1325,25800.0
2012-09-06 11:35:00,66.79,66.82,66.78,66.81,9700.0,58.1412,58.1673,58.1325,58.1586,9700.0
2012-09-06 11:40:00,66.81,66.82,66.79,66.8,23600.0,58.1586,58.1673,58.1412,58.1499,23600.0
2012-09-06 11:45:00,66.81,66.83,66.77,66.77,12800.0,58.1586,58.176,58.1238,58.1238,12800.0
2012-09-06 11:50:00,66.78,66.8,66.78,66.79,3600.0,58.1325,58.1499,58.1325,58.1412,3600.0
2012-09-06 11:55:00,66.8,66.87,66.8,66.83,20900.0,58.1499,58.2108,58.1499,58.176,20900.0
2012-09-06 12:00:00,66.83,66.87,66.83,66.85,10100.0,58.176,58.2108,58.176,58.1934,10100.0
2012-09-06 12:05:00,66.86,66.86,66.84,66.85,39500.0,58.2021,58.2021,58.1847,58.1934,39500.0
2012-09-06 12:10:00,66.85,66.88,66.85,66.88,4100.0,58.1934,58.2195,58.1934,58.2195,4100.0
2012-09-06 12:15:00,66.88,66.89,66.87,66.88,13100.0,58.2195,58.2282,58.2108,58.2195,13100.0
2012-09-06 12:20:00,66.87,66.87,66.83,66.84,12800.0,58.2108,58.2108,58.176,58.1847,12800.0
2012-09-06 12:25:00,66.83,66.87,66.83,66.84,16500.0,58.176,58.2108,58.176,58.1847,16500.0
2012-09-06 12:30:00,66.85,66.86,66.84,66.86,5600.0,58.1934,58.2021,58.1847,58.2021,5600.0
2012-09-06 12:35:00,66.85,66.89,66.85,66.88,12700.0,58.1934,58.2282,58.1934,58.2195,12700.0
2012-09-06 12:40:00,66.88,66.88,66.85,66.86,5200.0,58.2195,58.2195,58.1934,58.2021,5200.0
2012-09-06 12:45:00,66.86,66.87,66.85,66.86,5500.0,58.2021,58.2108,58.1934,58.2021,5500.0
2012-09-06 12:50:00,66.86,66.89,66.86,66.88,10000.0,58.2021,58.2282,58.2021,58.2195,10000.0
2012-09-06 12:55:00,66.89,66.89,66.87,66.87,2600.0,58.2282,58.2282,58.2108,58.2108,2600.0
2012-09-06 13:00:00,66.87,66.87,66.86,66.87,4700.0,58.2108,58.2108,58.2021,58.2108,4700.0
2012-09-06 13:05:00,66.86,66.87,66.84,66.84,6400.0,58.2021,58.2108,58.1847,58.1847,6400.0
2012-09-06 13:10:00,66.84,66.88,66.84,66.88,4100.0,58.1847,58.2195,58.1847,58.2195,4100.0
2012-09-06 13:15:00,66.87,66.88,66.84,66.84,4000.0,58.2108,58.2195,58.1847,58.1847,4000.0
2012-09-06 13:20:00,66.84,66.86,66.84,66.86,5100.0,58.1847,58.2021,58.1847,58.2021,5100.0
2012-09-06 13:25:00,66.85,66.85,66.83,66.84,24400.0,58.1934,58.1934,58.176,58.1847,24400.0
2012-09-06 13:30:00,66.84,66.84,66.82,66.82,5100.0,58.1847,58.1847,58.1673,58.1673,5100.0
2012-09-06 13:35:00,66.84,66.87,66.84,66.84,5700.0,58.1847,58.2108,58.1847,58.1847,5700.0
2012-09-06 13:40:00,66.85,66.86,66.84,66.86,12300.0,58.1934,58.2021,58.1847,58.2021,12300.0
2012-09-06 13:45:00,66.87,66.87,66.85,66.87,8700.0,58.2108,58.2108,58.1934,58.2108,8700.0
2012-09-06 13:50:00,66.87,66.9,66.87,66.9,8500.0,58.2108,58.237,58.2108,58.237,8500.0
2012-09-06 13:55:00,66.88,66.89,66.87,66.88,3100.0,58.2195,58.2282,58.2108,58.2195,3100.0
2012-09-06 14:00:00,66.88,66.89,66.86,66.87,10400.0,58.2195,58.2282,58.2021,58.2108,10400.0
2012-09-06 14:05:00,66.87,66.87,66.8,66.81,22100.0,58.2108,58.2108,58.1499,58.1586,22100.0
2012-09-06 14:10:00,66.82,66.84,66.8,66.83,7800.0,58.1673,58.1847,58.1499,58.176,7800.0
2012-09-06 14:15:00,66.83,66.85,66.82,66.84,18400.0,58.176,58.1934,58.1673,58.1847,18400.0
2012-09-06 14:20:00,66.84,66.85,66.82,66.84,12300.0,58.1847,58.1934,58.1673,58.1847,12300.0
2012-09-06 14:25:00,66.83,66.85,66.81,66.85,12300.0,58.176,58.1934,58.1586,58.1934,12300.0
2012-09-06 14:30:00,66.85,66.87,66.83,66.83,95000.0,58.1934,58.2108,58.176,58.176,95000.0
2012-09-06 14:35:00,66.84,66.85,66.83,66.85,8300.0,58.1847,58.1934,58.176,58.1934,8300.0
2012-09-06 14:40:00,66.86,66.89,66.84,66.88,11800.0,58.2021,58.2282,58.1847,58.2195,11800.0
2012-09-06 14:45:00,66.89,66.89,66.85,66.89,17200.0,58.2282,58.2282,58.1934,58.2282,17200.0
2012-09-06 14:50:00,66.89,66.9,66.87,66.9,18500.0,58.2282,58.237,58.2108,58.237,18500.0
2012-09-06 14:55:00,66.9,66.91,66.84,66.85,16100.0,58.237,58.2457,58.1847,58.1934,16100.0
2012-09-06 15:00:00,66.85,66.86,66.83,66.84,18000.0,58.1934,58.2021,58.176,58.1847,18000.0
2012-09-06 15:05:00,66.85,66.86,66.82,66.82,3000.0,58.1934,58.2021,58.1673,58.1673,3000.0
2012-09-06 15:10:00,66.83,66.83,66.79,66.79,12400.0,58.176,58.176,58.1412,58.1412,12400.0
2012-09-06 15:15:00,66.79,66.83,66.78,66.79,61000.0,58.1412,58.176,58.1325,58.1412,61000.0
2012-09-06 15:20:00,66.8,66.82,66.79,66.81,7900.0,58.1499,58.1673,58.1412,58.1586,7900.0
2012-09-06 15:25:00,66.8,66.83,66.8,66.81,18000.0,58.1499,58.176,58.1499,58.1586,18000.0
2012-09-06 15:30:00,66.81,66.89,66.81,66.87,20700.0,58.1586,58.2282,58.1586,58.2108,20700.0
2012-09-06 15:35:00,66.86,66.91,66.86,66.87,23600.0,58.2021,58.2457,58.2021,58.2108,23600.0
2012-09-06 15:40:00,66.87,66.89,66.85,66.85,20500.0,58.2108,58.2282,58.1934,58.1934,20500.0
2012-09-06 15:45:00,66.84,66.89,66.84,66.88,37200.0,58.1847,58.2282,58.1847,58.2195,37200.0
2012-09-06 15:50:00,66.88,66.91,66.86,66.86,32900.0,58.2195,58.2457,58.2021,58.2021,32900.0
2012-09-06 15:55:00,66.87,66.92,66.85,66.91,76700.0,58.2108,58.2544,58.1934,58.2457,76700.0
2012-09-07 09:30:00,67.01,67.01,66.92,66.94,35800.0,58.3327,58.3327,58.2544,58.2718,35800.0
2012-09-07 09:35:00,66.93,67.02,66.92,66.99,116900.0,58.2631,58.3414,58.2544,58.3153,116900.0
2012-09-07 09:40:00,66.98,67.09,66.98,67.05,18600.0,58.3066,58.4023,58.3066,58.3675,18600.0
2012-09-07 09:45:00,67.1,67.11,67.05,67.05,6500.0,58.4111,58.4198,58.3675,58.3675,6500.0
2012-09-07 09:50:00,67.05,67.05,66.96,66.98,5000.0,58.3675,58.3675,58.2892,58.3066,5000.0
2012-09-07 09:55:00,66.97,67.0,66.93,66.98,9400.0,58.2979,58.324,58.2631,58.3066,9400.0
2012-09-07 10:00:00,66.98,67.02,66.93,67.02,10500.0,58.3066,58.3414,58.2631,58.3414,10500.0
2012-09-07 10:05:00,67.03,67.07,67.02,67.07,13200.0,58.3501,58.3849,58.3414,58.3849,13200.0
2012-09-07 10:10:00,67.07,67.1,67.03,67.03,14400.0,58.3849,58.4111,58.3501,58.3501,14400.0
2012-09-07 10:15:00,67.03,67.03,67.0,67.02,9500.0,58.3501,58.3501,58.324,58.3414,9500.0
2012-09-07 10:20:00,67.03,67.06,67.03,67.04,6400.0,58.3501,58.3762,58.3501,58.3588,6400.0
2012-09-07 10:25:00,67.06,67.07,67.01,67.03,11400.0,58.3762,58.3849,58.3327,58.3501,11400.0
2012-09-07 10:30:00,67.02,67.03,66.96,67.02,17400.0,58.3414,58.3501,58.2892,58.3414,17400.0
2012-09-07 10:35:00,67.02,67.07,67.02,67.02,9800.0,58.3414,58.3849,58.3414,58.3414,9800.0
2012-09-07 10:40:00,67.03,67.07,67.03,67.05,21300.0,58.3501,58.3849,58.3501,58.3675,21300.0
2012-09-07 10:45:00,67.04,67.05,67.04,67.04,1600.0,58.3588,58.3675,58.3588,58.3588,1600.0
2012-09-07 10:50:00,67.05,67.09,67.05,67.08,11100.0,58.3675,58.4023,58.3675,58.3936,11100.0
2012-09-07 10:55:00,67.08,67.1,67.06,67.06,9600.0,58.3936,58.4111,58.3762,58.3762,9600.0
2012-09-07 11:00:00,67.06,67.06,66.98,67.01,4700.0,58.3762,58.3762,58.3066,58.3327,4700.0
2012-09-07 11:05:00,67.04,67.04,67.02,67.03,4100.0,58.3588,58.3588,58.3414,58.3501,4100.0
2012-09-07 11:10:00,67.04,67.05,67.02,67.05,5100.0,58.3588,58.3675,58.3414,58.3675,5100.0
2012-09-07 11:15:00,67.04,67.04,66.98,66.98,5200.0,58.3588,58.3588,58.3066,58.3066,5200.0
2012-09-07 11:20:00,66.99,67.04,66.98,67.03,5700.0,58.3153,58.3588,58.3066,58.3501,5700.0
2012-09-07 11:25:00,67.02,67.05,67.02,67.03,58200.0,58.3414,58.3675,58.3414,58.3501,58200.0
2012-09-07 11:30:00,67.05,67.06,67.01,67.01,42900.0,58.3675,58.3762,58.3327,58.3327,42900.0
2012-09-07 11:35:00,67.01,67.02,66.97,66.97,4700.0,58.3327,58.3414,58.2979,58.2979,4700.0
2012-09-07 11:40:00,66.98,67.01,66.98,66.99,29900.0,58.3066,58.3327,58.3066,58.3153,29900.0
2012-09-07 11:45:00,66.99,67.01,66.99,67.0,12900.0,58.3153,58.3327,58.3153,58.324,12900.0
2012-09-07 11:50:00,67.0,67.01,66.99,67.0,10900.0,58.324,58.3327,58.3153,58.324,10900.0
2012-09-07 11:55:00,67.0,67.01,66.99,67.01,15500.0,58.324,58.3327,58.3153,58.3327,15500.0
2012-09-07 12:00:00,67.0,67.02,67.0,67.01,7000.0,58.324,58.3414,58.324,58.3327,7000.0
2012-09-07 12:05:00,67.02,67.04,67.02,67.03,7100.0,58.3414,58.3588,58.3414,58.3501,7100.0
2012-09-07 12:10:00,67.02,67.02,67.0,67.0,10900.0,58.3414,58.3414,58.324,58.324,10900.0
2012-09-07 12:15:00,66.99,67.0,66.98,66.98,1100.0,58.3153,58.324,58.3066,58.3066,1100.0
2012-09-07 12:20:00,66.99,67.0,66.97,66.98,17200.0,58.3153,58.324,58.2979,58.3066,17200.0
2012-09-07 12:25:00,66.99,67.0,66.96,66.96,5700.0,58.3153,58.324,58.2892,58.2892,5700.0
2012-09-07 12:30:00,66.96,66.99,66.96,66.99,13600.0,58.2892,58.3153,58.2892,58.3153,13600.0
2012-09-07 12:35:00,66.98,67.0,66.98,66.99,5000.0,58.3066,58.324,58.3066,58.3153,5000.0
2012-09-07 12:40:00,66.99,67.01,66.99,67.01,9700.0,58.3153,58.3327,58.3153,58.3327,9700.0
2012-09-07 12:45:00,67.0,67.03,67.0,67.03,9100.0,58.324,58.3501,58.324,58.3501,9100.0
2012-09-07 12:50:00,67.03,67.05,67.03,67.04,4300.0,58.3501,58.3675,58.3501,58.3588,4300.0
2012-09-07 12:55:00,67.02,67.04,67.01,67.03,3800.0,58.3414,58.3588,58.3327,58.3501,3800.0
2012-09-07 13:00:00,67.03,67.05,67.02,67.05,10900.0,58.3501,58.3675,58.3414,58.3675,10900.0
2012-09-07 13:05:00,67.05,67.07,67.02,67.06,18900.0,58.3675,58.3849,58.3414,58.3762,18900.0
2012-09-07 13:10:00,67.04,67.04,67.02,67.02,4000.0,58.3588,58.3588,58.3414,58.3414,4000.0
2012-09-07 13:15:00,67.02,67.02,66.99,67.02,44500.0,58.3414,58.3414,58.3153,58.3414,44500.0
2012-09-07 13:20:00,67.02,67.02,67.0,67.01,28200.0,58.3414,58.3414,58.324,58.3327,28200.0
2012-09-07 13:25:00,67.02,67.04,67.01,67.04,11700.0,58.3414,58.3588,58.3327,58.3588,11700.0
2012-09-07 13:30:00,67.03,67.03,67.0,67.03,3400.0,58.3501,58.3501,58.324,58.3501,3400.0
2012-09-07 13:35:00,67.01,67.05,67.0,67.0,278600.0,58.3327,58.3675,58.324,58.324,278600.0
2012-09-07 13:40:00,66.99,66.99,66.98,66.99,3400.0,58.3153,58.3153,58.3066,58.3153,3400.0
2012-09-07 13:45:00,66.99,66.99,66.97,66.98,3200.0,58.3153,58.3153,58.2979,58.3066,3200.0
2012-09-07 13:50:00,66.98,67.0,66.98,67.0,3200.0,58.3066,58.324,58.3066,58.324,3200.0
2012-09-07 13:55:00,66.99,67.0,66.96,66.97,9100.0,58.3153,58.324,58.2892,58.2979,9100.0
2012-09-07 14:00:00,66.97,67.0,66.97,66.99,13900.0,58.2979,58.324,58.2979,58.3153,13900.0
2012-09-07 14:05:00,66.98,66.99,66.97,66.99,22800.0,58.3066,58.3153,58.2979,58.3153,22800.0
2012-09-07 14:10:00,66.99,67.0,66.97,66.97,48400.0,58.3153,58.324,58.2979,58.2979,48400.0
2012-09-07 14:15:00,66.98,67.02,66.97,67.02,17100.0,58.3066,58.3414,58.2979,58.3414,17100.0
2012-09-07 14:20:00,67.02,67.03,67.01,67.02,11000.0,58.3414,58.3501,58.3327,58.3414,11000.0
2012-09-07 14:25:00,67.02,67.03,67.02,67.02,4900.0,58.3414,58.3501,58.3414,58.3414,4900.0
2012-09-07 14:30:00,67.02,67.03,67.01,67.03,6200.0,58.3414,58.3501,58.3327,58.3501,6200.0
2012-09-07 14:35:00,67.03,67.04,67.02,67.02,6000.0,58.3501,58.3588,58.3414,58.3414,6000.0
2012-09-07 14:40:00,67.02,67.03,67.02,67.02,2300.0,58.3414,58.3501,58.3414,58.3414,2300.0
2012-09-07 14:45:00,67.02,67.04,67.02,67.04,8600.0,58.3414,58.3588,58.3414,58.3588,8600.0
2012-09-07 14:50:00,67.04,67.05,67.04,67.04,1100.0,58.3588,58.3675,58.3588,58.3588,1100.0
2012-09-07 14:55:00,67.04,67.04,67.01,67.01,24300.0,58.3588,58.3588,58.3327,58.3327,24300.0
2012-09-07 15:00:00,67.0,67.01,66.99,67.01,4900.0,58.324,58.3327,58.3153,58.3327,4900.0
2012-09-07 15:05:00,67.0,67.01,66.98,67.01,6600.0,58.324,58.3327,58.3066,58.3327,6600.0
2012-09-07 15:10:00,67.0,67.01,66.96,66.99,4000.0,58.324,58.3327,58.2892,58.3153,4000.0
2012-09-07 15:15:00,66.99,67.0,66.97,66.98,37200.0,58.3153,58.324,58.2979,58.3066,37200.0
2012-09-07 15:20:00,66.97,66.98,66.96,66.97,10700.0,58.2979,58.3066,58.2892,58.2979,10700.0
2012-09-07 15:25:00,66.98,66.98,66.96,66.97,6600.0,58.3066,58.3066,58.2892,58.2979,6600.0
2012-09-07 15:30:00,66.98,66.99,66.98,66.99,5500.0,58.3066,58.3153,58.3066,58.3153,5500.0
2012-09-07 15:35:00,66.99,66.99,66.97,66.97,9700.0,58.3153,58.3153,58.2979,58.2979,9700.0
2012-09-07 15:40:00,66.98,66.99,66.96,66.97,16600.0,58.3066,58.3153,58.2892,58.2979,16600.0
2012-09-07 15:45:00,66.98,67.03,66.98,67.03,18700.0,58.3066,58.3501,58.3066,58.3501,18700.0
2012-09-07 15:50:00,67.03,67.06,67.02,67.05,27300.0,58.3501,58.3762,58.3414,58.3675,27300.0
2012-09-07 15:55:00,67.04,67.05,67.01,67.05,19400.0,58.3588,58.3675,58.3327,58.3675,19400.0
2012-09-10 09:30:00,67.01,67.02,66.95,66.99,58300.0,58.3327,58.3414,58.2805,58.3153,58300.0
2012-09-10 09:35:00,66.98,67.02,66.97,66.97,4900.0,58.3066,58.3414,58.2979,58.2979,4900.0
2012-09-10 09:40:00,66.97,66.97,66.88,66.89,12200.0,58.2979,58.2979,58.2195,58.2282,12200.0
2012-09-10 09:45:00,66.9,66.95,66.88,66.93,15000.0,58.237,58.2805,58.2195,58.2631,15000.0
2012-09-10 09:50:00,66.94,66.98,66.93,66.96,14600.0,58.2718,58.3066,58.2631,58.2892,14600.0
2012-09-10 09:55:00,66.97,66.99,66.94,66.96,14300.0,58.2979,58.3153,58.2718,58.2892,14300.0
2012-09-10 10:00:00,66.95,66.98,66.92,66.93,11400.0,58.2805,58.3066,58.2544,58.2631,11400.0
2012-09-10 10:05:00,66.94,66.99,66.92,66.95,12400.0,58.2718,58.3153,58.2544,58.2805,12400.0
2012-09-10 10:10:00,66.93,66.95,66.91,66.93,2200.0,58.2631,58.2805,58.2457,58.2631,2200.0
2012-09-10 10:15:00,66.94,66.98,66.94,66.96,6700.0,58.2718,58.3066,58.2718,58.2892,6700.0
2012-09-10 10:20:00,66.97,67.09,66.96,67.06,1185000.0,58.2979,58.4023,58.2892,58.3762,1185000.0
2012-09-10 10:25:00,67.06,67.06,67.02,67.03,11200.0,58.3762,58.3762,58.3414,58.3501,11200.0
2012-09-10 10:30:00,67.03,67.03,66.99,67.01,69400.0,58.3501,58.3501,58.3153,58.3327,69400.0
2012-09-10 10:35:00,66.99,67.0,66.96,66.99,28200.0,58.3153,58.324,58.2892,58.3153,28200.0
2012-09-10 10:40:00,66.99,66.99,66.95,66.95,17500.0,58.3153,58.3153,58.2805,58.2805,17500.0
2012-09-10 10:45:00,66.95,66.96,66.93,66.95,4000.0,58.2805,58.2892,58.2631,58.2805,4000.0
2012-09-10 10:50:00,66.94,66.94,66.92,66.93,12700.0,58.2718,58.2718,58.2544,58.2631,12700.0
2012-09-10 10:55:00,66.93,66.98,66.93,66.95,11300.0,58.2631,58.3066,58.2631,58.2805,11300.0
2012-09-10 11:00:00,66.94,66.96,66.92,66.96,9000.0,58.2718,58.2892,58.2544,58.2892,9000.0
2012-09-10 11:05:00,66.97,66.97,66.92,66.97,35900.0,58.2979,58.2979,58.2544,58.2979,35900.0
2012-09-10 11:10:00,66.97,66.99,66.96,66.99,18600.0,58.2979,58.3153,58.2892,58.3153,18600.0
2012-09-10 11:15:00,67.0,67.01,66.99,67.01,11000.0,58.324,58.3327,58.3153,58.3327,11000.0
2012-09-10 11:20:00,67.01,67.02,66.99,66.99,11200.0,58.3327,58.3414,58.3153,58.3153,11200.0
2012-09-10 11:25:00,67.0,67.01,66.98,66.98,11000.0,58.324,58.3327,58.3066,58.3066,11000.0
2012-09-10 11:30:00,66.99,66.99,66.97,66.99,18200.0,58.3153,58.3153,58.2979,58.3153,18200.0
2012-09-10 11:35:00,66.99,67.01,66.98,67.01,7400.0,58.3153,58.3327,58.3066,58.3327,7400.0
2012-09-10 11:40:00,67.02,67.02,67.0,67.0,9900.0,58.3414,58.3414,58.324,58.324,9900.0
2012-09-10 11:45:00,67.0,67.01,66.98,67.0,7000.0,58.324,58.3327,58.3066,58.324,7000.0
2012-09-10 11:50:00,67.0,67.02,67.0,67.02,17400.0,58.324,58.3414,58.324,58.3414,17400.0
2012-09-10 11:55:00,67.01,67.01,66.99,67.0,7300.0,58.3327,58.3327,58.3153,58.324,7300.0
2012-09-10 12:00:00,67.01,67.02,67.0,67.01,4500.0,58.3327,58.3414,58.324,58.3327,4500.0
2012-09-10 12:05:00,67.0,67.01,66.99,66.99,59100.0,58.324,58.3327,58.3153,58.3153,59100.0
2012-09-10 12:10:00,66.99,66.99,66.97,66.98,6800.0,58.3153,58.3153,58.2979,58.3066,6800.0
2012-09-10 12:15:00,66.99,66.99,66.97,66.97,13300.0,58.3153,58.3153,58.2979,58.2979,13300.0
2012-09-10 12:20:00,66.96,66.96,66.94,66.94,3500.0,58.2892,58.2892,58.2718,58.2718,3500.0
2012-09-10 12:25:00,66.94,66.95,66.92,66.94,12200.0,58.2718,58.2805,58.2544,58.2718,12200.0
2012-09-10 12:30:00,66.94,66.94,66.91,66.91,3900.0,58.2718,58.2718,58.2457,58.2457,3900.0
2012-09-10 12:35:00,66.91,66.95,66.9,66.95,9900.0,58.2457,58.2805,58.237,58.2805,9900.0
2012-09-10 12:40:00,66.95,66.95,66.93,66.93,7100.0,58.2805,58.2805,58.2631,58.2631,7100.0
2012-09-10 12:45:00,66.93,66.95,66.92,66.95,12900.0,58.2631,58.2805,58.2544,58.2805,12900.0
2012-09-10 12:50:00,66.94,66.96,66.93,66.96,14100.0,58.2718,58.2892,58.2631,58.2892,14100.0
2012-09-10 12:55:00,66.96,66.97,66.95,66.96,6200.0,58.2892,58.2979,58.2805,58.2892,6200.0
2012-09-10 13:00:00,66.96,66.97,66.95,66.97,2900.0,58.2892,58.2979,58.2805,58.2979,2900.0
2012-09-10 13:05:00,66.97,66.98,66.97,66.98,11100.0,58.2979,58.3066,58.2979,58.3066,11100.0
2012-09-10 13:10:00,66.98,67.0,66.97,67.0,18600.0,58.3066,58.324,58.2979,58.324,18600.0
2012-09-10 13:15:00,67.01,67.02,67.0,67.0,23100.0,58.3327,58.3414,58.324,58.324,23100.0
2012-09-10 13:20:00,67.0,67.0,66.97,66.98,4800.0,58.324,58.324,58.2979,58.3066,4800.0
2012-09-10 13:25:00,66.97,67.0,66.97,67.0,2300.0,58.2979,58.324,58.2979,58.324,2300.0
2012-09-10 13:30:00,67.0,67.01,66.96,66.97,70900.0,58.324,58.3327,58.2892,58.2979,70900.0
2012-09-10 13:35:00,66.97,66.98,66.95,66.95,12900.0,58.2979,58.3066,58.2805,58.2805,12900.0
2012-09-10 13:40:00,66.94,66.94,66.89,66.9,6900.0,58.2718,58.2718,58.2282,58.237,6900.0
2012-09-10 13:45:00,66.9,66.91,66.89,66.89,2100.0,58.237,58.2457,58.2282,58.2282,2100.0
2012-09-10 13:50:00,66.91,66.93,66.9,66.93,4800.0,58.2457,58.2631,58.237,58.2631,4800.0
2012-09-10 13:55:00,66.92,66.92,66.84,66.84,11200.0,58.2544,58.2544,58.1847,58.1847,11200.0
2012-09-10 14:00:00,66.88,66.9,66.87,66.89,9100.0,58.2195,58.237,58.2108,58.2282,9100.0
2012-09-10 14:05:00,66.89,66.9,66.86,66.87,7400.0,58.2282,58.237,58.2021,58.2108,7400.0
2012-09-10 14:10:00,66.88,66.89,66.87,66.89,2800.0,58.2195,58.2282,58.2108,58.2282,2800.0
2012-09-10 14:15:00,66.88,66.9,66.88,66.89,10200.0,58.2195,58.237,58.2195,58.2282,10200.0
2012-09-10 14:20:00,66.89,66.91,66.88,66.88,12000.0,58.2282,58.2457,58.2195,58.2195,12000.0
2012-09-10 14:25:00,66.87,66.88,66.86,66.87,14600.0,58.2108,58.2195,58.2021,58.2108,14600.0
2012-09-10 14:30:00,66.89,66.9,66.87,66.9,2800.0,58.2282,58.237,58.2108,58.237,2800.0
2012-09-10 14:35:00,66.89,66.9,66.83,66.84,10700.0,58.2282,58.237,58.176,58.1847,10700.0
2012-09-10 14:40:00,66.83,66.84,66.79,66.81,6900.0,58.176,58.1847,58.1412,58.1586,6900.0
2012-09-10 14:45:00,66.82,66.84,66.82,66.84,5500.0,58.1673,58.1847,58.1673,58.1847,5500.0
2012-09-10 14:50:00,66.83,66.83,66.79,66.81,11100.0,58.176,58.176,58.1412,58.1586,11100.0
2012-09-10 14:55:00,66.83,66.83,66.78,66.78,4000.0,58.176,58.176,58.1325,58.1325,4000.0
2012-09-10 15:00:00,66.79,66.81,66.77,66.78,8500.0,58.1412,58.1586,58.1238,58.1325,8500.0
2012-09-10 15:05:00,66.77,66.79,66.77,66.79,1300.0,58.1238,58.1412,58.1238,58.1412,1300.0
2012-09-10 15:10:00,66.79,66.79,66.74,66.77,46200.0,58.1412,58.1412,58.0977,58.1238,46200.0
2012-09-10 15:15:00,66.76,66.78,66.73,66.74,17200.0,58.1151,58.1325,58.089,58.0977,17200.0
2012-09-10 15:20:00,66.75,66.79,66.72,66.78,24700.0,58.1064,58.1412,58.0803,58.1325,24700.0
2012-09-10 15:25:00,66.78,66.8,66.76,66.78,14200.0,58.1325,58.1499,58.1151,58.1325,14200.0
2012-09-10 15:30:00,66.78,66.78,66.73,66.73,32100.0,58.1325,58.1325,58.089,58.089,32100.0
2012-09-10 15:35:00,66.72,66.74,66.7,66.72,13400.0,58.0803,58.0977,58.0628,58.0803,13400.0
2012-09-10 15:40:00,66.73,66.73,66.67,66.68,24500.0,58.089,58.089,58.0367,58.0454,24500.0
2012-09-10 15:45:00,66.67,66.68,66.6,66.63,19000.0,58.0367,58.0454,57.9758,58.0019,19000.0
2012-09-10 15:50:00,66.62,66.64,66.62,66.64,23300.0,57.9932,58.0106,57.9932,58.0106,23300.0
2012-09-10 15:55:00,66.64,66.64,66.6,66.63,52200.0,58.0106,58.0106,57.9758,58.0019,52200.0
2012-09-11 09:30:00,66.66,66.75,66.65,66.75,112700.0,58.028,58.1064,58.0193,58.1064,112700.0
2012-09-11 09:35:00,66.75,66.78,66.71,66.73,26700.0,58.1064,58.1325,58.0716,58.089,26700.0
2012-09-11 09:40:00,66.73,66.77,66.65,66.66,32300.0,58.089,58.1238,58.0193,58.028,32300.0
2012-09-11 09:45:00,66.68,66.76,66.68,66.76,34900.0,58.0454,58.1151,58.0454,58.1151,34900.0
2012-09-11 09:50:00,66.76,66.86,66.74,66.84,60200.0,58.1151,58.2021,58.0977,58.1847,60200.0
2012-09-11 09:55:00,66.84,66.87,66.81,66.82,15900.0,58.1847,58.2108,58.1586,58.1673,15900.0
2012-09-11 10:00:00,66.83,66.87,66.78,66.78,29100.0,58.176,58.2108,58.1325,58.1325,29100.0
2012-09-11 10:05:00,66.78,66.78,66.74,66.74,16300.0,58.1325,58.1325,58.0977,58.0977,16300.0
2012-09-11 10:10:00,66.74,66.79,66.73,66.77,29700.0,58.0977,58.1412,58.089,58.1238,29700.0
2012-09-11 10:15:00,66.77,66.78,66.73,66.75,89400.0,58.1238,58.1325,58.089,58.1064,89400.0
2012-09-11 10:20:00,66.75,66.77,66.73,66.76,16400.0,58.1064,58.1238,58.089,58.1151,16400.0
2012-09-11 10:25:00,66.76,66.79,66.75,66.76,30500.0,58.1151,58.1412,58.1064,58.1151,30500.0
2012-09-11 10:30:00,66.77,66.78,66.74,66.76,22800.0,58.1238,58.1325,58.0977,58.1151,22800.0
2012-09-11 10:35:00,66.76,66.78,66.74,66.77,23600.0,58.1151,58.1325,58.0977,58.1238,23600.0
2012-09-11 10:40:00,66.77,66.81,66.76,66.78,35100.0,58.1238,58.1586,58.1151,58.1325,35100.0
2012-09-11 10:45:00,66.78,66.81,66.78,66.8,20800.0,58.1325,58.1586,58.1325,58.1499,20800.0
2012-09-11 10:50:00,66.81,66.83,66.8,66.81,34400.0,58.1586,58.176,58.1499,58.1586,34400.0
2012-09-11 10:55:00,66.82,66.83,66.81,66.82,23200.0,58.1673,58.176,58.1586,58.1673,23200.0
2012-09-11 11:00:00,66.82,66.86,66.82,66.84,27300.0,58.1673,58.2021,58.1673,58.1847,27300.0
2012-09-11 11:05:00,66.83,66.84,66.81,66.83,33000.0,58.176,58.1847,58.1586,58.176,33000.0
2012-09-11 11:10:00,66.84,66.85,66.83,66.85,38100.0,58.1847,58.1934,58.176,58.1934,38100.0
2012-09-11 11:15:00,66.85,66.88,66.84,66.88,14600.0,58.1934,58.2195,58.1847,58.2195,14600.0
2012-09-11 11:20:00,66.88,66.9,66.88,66.9,20700.0,58.2195,58.237,58.2195,58.237,20700.0
2012-09-11 11:25:00,66.89,66.93,66.89,66.92,14900.0,58.2282,58.2631,58.2282,58.2544,14900.0
2012-09-11 11:30:00,66.92,66.93,66.9,66.9,14800.0,58.2544,58.2631,58.237,58.237,14800.0
2012-09-11 11:35:00,66.9,66.91,66.89,66.91,16500.0,58.237,58.2457,58.2282,58.2457,16500.0
2012-09-11 11:40:00,66.9,66.91,66.85,66.86,15400.0,58.237,58.2457,58.1934,58.2021,15400.0
2012-09-11 11:45:00,66.84,66.87,66.84,66.85,8500.0,58.1847,58.2108,58.1847,58.1934,8500.0
2012-09-11 11:50:00,66.84,66.85,66.82,66.82,33100.0,58.1847,58.1934,58.1673,58.1673,33100.0
2012-09-11 11:55:00,66.82,66.83,66.81,66.83,7700.0,58.1673,58.176,58.1586,58.176,7700.0
2012-09-11 12:00:00,66.84,66.87,66.82,66.86,21000.0,58.1847,58.2108,58.1673,58.2021,21000.0
2012-09-11 12:05:00,66.85,66.86,66.85,66.85,8800.0,58.1934,58.2021,58.1934,58.1934,8800.0
2012-09-11 12:10:00,66.86,66.86,66.77,66.78,5700.0,58.2021,58.2021,58.1238,58.1325,5700.0
2012-09-11 12:15:00,66.78,66.81,66.78,66.8,1900.0,58.1325,58.1586,58.1325,58.1499,1900.0
2012-09-11 12:20:00,66.8,66.81,66.8,66.81,4700.0,58.1499,58.1586,58.1499,58.1586,4700.0
2012-09-11 12:25:00,66.8,66.82,66.8,66.81,1700.0,58.1499,58.1673,58.1499,58.1586,1700.0
2012-09-11 12:30:00,66.81,66.84,66.81,66.84,26700.0,58.1586,58.1847,58.1586,58.1847,26700.0
2012-09-11 12:35:00,66.83,66.83,66.81,66.81,5400.0,58.176,58.176,58.1586,58.1586,5400.0
2012-09-11 12:40:00,66.82,66.83,66.81,66.82,2000.0,58.1673,58.176,58.1586,58.1673,2000.0
2012-09-11 12:45:00,66.81,66.81,66.78,66.8,6500.0,58.1586,58.1586,58.1325,58.1499,6500.0
2012-09-11 12:50:00,66.79,66.8,66.76,66.77,3500.0,58.1412,58.1499,58.1151,58.1238,3500.0
2012-09-11 12:55:00,66.76,66.81,66.75,66.81,2800.0,58.1151,58.1586,58.1064,58.1586,2800.0
2012-09-11 13:00:00,66.81,66.83,66.81,66.82,3900.0,58.1586,58.176,58.1586,58.1673,3900.0
2012-09-11 13:05:00,66.81,66.82,66.79,66.81,9800.0,58.1586,58.1673,58.1412,58.1586,9800.0
2012-09-11 13:10:00,66.81,66.81,66.77,66.79,4400.0,58.1586,58.1586,58.1238,58.1412,4400.0
2012-09-11 13:15:00,66.81,66.86,66.8,66.86,9700.0,58.1586,58.2021,58.1499,58.2021,9700.0
2012-09-11 13:20:00,66.86,66.87,66.83,66.83,4400.0,58.2021,58.2108,58.176,58.176,4400.0
2012-09-11 13:25:00,66.84,66.86,66.83,66.84,24800.0,58.1847,58.2021,58.176,58.1847,24800.0
2012-09-11 13:30:00,66.84,66.85,66.83,66.83,66000.0,58.1847,58.1934,58.176,58.176,66000.0
2012-09-11 13:35:00,66.83,66.84,66.82,66.84,10400.0,58.176,58.1847,58.1673,58.1847,10400.0
2012-09-11 13:40:00,66.84,66.86,66.83,66.86,16900.0,58.1847,58.2021,58.176,58.2021,16900.0
2012-09-11 13:45:00,66.86,66.91,66.86,66.89,14700.0,58.2021,58.2457,58.2021,58.2282,14700.0
2012-09-11 13:50:00,66.89,66.89,66.86,66.88,2500.0,58.2282,58.2282,58.2021,58.2195,2500.0
2012-09-11 13:55:00,66.87,66.87,66.84,66.85,4600.0,58.2108,58.2108,58.1847,58.1934,4600.0
2012-09-11 14:00:00,66.84,66.84,66.82,66.82,6100.0,58.1847,58.1847,58.1673,58.1673,6100.0
2012-09-11 14:05:00,66.81,66.83,66.81,66.83,11300.0,58.1586,58.176,58.1586,58.176,11300.0
2012-09-11 14:10:00,66.83,66.84,66.78,66.8,8400.0,58.176,58.1847,58.1325,58.1499,8400.0
2012-09-11 14:15:00,66.8,66.83,66.79,66.81,7800.0,58.1499,58.176,58.1412,58.1586,7800.0
2012-09-11 14:20:00,66.82,66.86,66.81,66.85,8500.0,58.1673,58.2021,58.1586,58.1934,8500.0
2012-09-11 14:25:00,66.85,66.87,66.84,66.85,6300.0,58.1934,58.2108,58.1847,58.1934,6300.0
2012-09-11 14:30:00,66.85,66.86,66.83,66.83,19800.0,58.1934,58.2021,58.176,58.176,19800.0
2012-09-11 14:35:00,66.83,66.83,66.8,66.81,11000.0,58.176,58.176,58.1499,58.1586,11000.0
2012-09-11 14:40:00,66.82,66.82,66.78,66.79,103200.0,58.1673,58.1673,58.1325,58.1412,103200.0
2012-09-11 14:45:00,66.79,66.8,66.67,66.67,37200.0,58.1412,58.1499,58.0367,58.0367,37200.0
2012-09-11 14:50:00,66.67,66.72,66.66,66.7,13200.0,58.0367,58.0803,58.028,58.0628,13200.0
2012-09-11 14:55:00,66.71,66.74,66.7,66.71,31000.0,58.0716,58.0977,58.0628,58.0716,31000.0
2012-09-11 15:00:00,66.71,66.73,66.68,66.69,13900.0,58.0716,58.089,58.0454,58.0541,13900.0
2012-09-11 15:05:00,66.7,66.74,66.69,66.7,12600.0,58.0628,58.0977,58.0541,58.0628,12600.0
2012-09-11 15:10:00,66.71,66.73,66.7,66.73,37100.0,58.0716,58.089,58.0628,58.089,37100.0
2012-09-11 15:15:00,66.71,66.71,66.69,66.7,21500.0,58.0716,58.0716,58.0541,58.0628,21500.0
2012-09-11 15:20:00,66.69,66.69,66.62,66.63,31800.0,58.0541,58.0541,57.9932,58.0019,31800.0
2012-09-11 15:25:00,66.63,66.67,66.63,66.66,42100.0,58.0019,58.0367,58.0019,58.028,42100.0
2012-09-11 15:30:00,66.66,66.71,66.66,66.7,81200.0,58.028,58.0716,58.028,58.0628,81200.0
2012-09-11 15:35:00,66.7,66.7,66.66,66.66,18600.0,58.0628,58.0628,58.028,58.028,18600.0
2012-09-11 15:40:00,66.67,66.71,66.67,66.7,16400.0,58.0367,58.0716,58.0367,58.0628,16400.0
2012-09-11 15:45:00,66.7,66.75,66.65,66.75,37900.0,58.0628,58.1064,58.0193,58.1064,37900.0
2012-09-11 15:50:00,66.74,66.74,66.71,66.74,42900.0,58.0977,58.0977,58.0716,58.0977,42900.0
2012-09-11 15:55:00,66.75,66.75,66.69,66.69,56700.0,58.1064,58.1064,58.0541,58.0541,56700.0
2012-09-12 09:30:00,66.92,66.95,66.91,66.93,12700.0,58.2544,58.2805,58.2457,58.2631,12700.0
2012-09-12 09:35:00,66.94,67.01,66.91,66.98,27100.0,58.2718,58.3327,58.2457,58.3066,27100.0
2012-09-12 09:40:00,66.96,66.96,66.93,66.94,9600.0,58.2892,58.2892,58.2631,58.2718,9600.0
2012-09-12 09:45:00,66.91,66.93,66.89,66.9,6100.0,58.2457,58.2631,58.2282,58.237,6100.0
2012-09-12 09:50:00,66.9,66.92,66.82,66.83,7600.0,58.237,58.2544,58.1673,58.176,7600.0
2012-09-12 09:55:00,66.83,66.83,66.82,66.83,2100.0,58.176,58.176,58.1673,58.176,2100.0
2012-09-12 10:00:00,66.83,66.86,66.77,66.78,32800.0,58.176,58.2021,58.1238,58.1325,32800.0
2012-09-12 10:05:00,66.78,66.84,66.77,66.84,13000.0,58.1325,58.1847,58.1238,58.1847,13000.0
2012-09-12 10:10:00,66.83,66.87,66.83,66.87,11000.0,58.176,58.2108,58.176,58.2108,11000.0
2012-09-12 10:15:00,66.86,66.87,66.81,66.85,15300.0,58.2021,58.2108,58.1586,58.1934,15300.0
2012-09-12 10:20:00,66.86,66.87,66.81,66.82,9600.0,58.2021,58.2108,58.1586,58.1673,9600.0
2012-09-12 10:25:00,66.8,66.81,66.77,66.77,15400.0,58.1499,58.1586,58.1238,58.1238,15400.0
2012-09-12 10:30:00,66.77,66.81,66.73,66.75,28500.0,58.1238,58.1586,58.089,58.1064,28500.0
2012-09-12 10:35:00,66.75,66.8,66.73,66.74,21200.0,58.1064,58.1499,58.089,58.0977,21200.0
2012-09-12 10:40:00,66.74,66.75,66.69,66.74,17700.0,58.0977,58.1064,58.0541,58.0977,17700.0
2012-09-12 10:45:00,66.73,66.73,66.68,66.71,18300.0,58.089,58.089,58.0454,58.0716,18300.0
2012-09-12 10:50:00,66.72,66.78,66.71,66.76,39200.0,58.0803,58.1325,58.0716,58.1151,39200.0
2012-09-12 10:55:00,66.76,66.79,66.75,66.77,17600.0,58.1151,58.1412,58.1064,58.1238,17600.0
2012-09-12 11:00:00,66.79,66.81,66.76,66.79,25500.0,58.1412,58.1586,58.1151,58.1412,25500.0
2012-09-12 11:05:00,66.79,66.81,66.78,66.8,5200.0,58.1412,58.1586,58.1325,58.1499,5200.0
2012-09-12 11:10:00,66.8,66.8,66.77,66.79,3100.0,58.1499,58.1499,58.1238,58.1412,3100.0
2012-09-12 11:15:00,66.78,66.8,66.77,66.8,5800.0,58.1325,58.1499,58.1238,58.1499,5800.0
2012-09-12 11:20:00,66.82,66.86,66.82,66.84,10800.0,58.1673,58.2021,58.1673,58.1847,10800.0
2012-09-12 11:25:00,66.85,66.86,66.81,66.82,9600.0,58.1934,58.2021,58.1586,58.1673,9600.0
2012-09-12 11:30:00,66.84,66.88,66.84,66.84,13900.0,58.1847,58.2195,58.1847,58.1847,13900.0
2012-09-12 11:35:00,66.84,66.87,66.83,66.83,6600.0,58.1847,58.2108,58.176,58.176,6600.0
2012-09-12 11:40:00,66.82,66.87,66.81,66.85,6500.0,58.1673,58.2108,58.1586,58.1934,6500.0
2012-09-12 11:45:00,66.85,66.86,66.82,66.85,15300.0,58.1934,58.2021,58.1673,58.1934,15300.0
2012-09-12 11:50:00,66.85,66.86,66.82,66.82,26800.0,58.1934,58.2021,58.1673,58.1673,26800.0
2012-09-12 11:55:00,66.82,66.82,66.8,66.82,9000.0,58.1673,58.1673,58.1499,58.1673,9000.0
2012-09-12 12:00:00,66.81,66.84,66.8,66.81,12500.0,58.1586,58.1847,58.1499,58.1586,12500.0
2012-09-12 12:05:00,66.8,66.81,66.75,66.75,3800.0,58.1499,58.1586,58.1064,58.1064,3800.0
2012-09-12 12:10:00,66.76,66.77,66.74,66.74,1900.0,58.1151,58.1238,58.0977,58.0977,1900.0
2012-09-12 12:15:00,66.76,66.81,66.76,66.81,4900.0,58.1151,58.1586,58.1151,58.1586,4900.0
2012-09-12 12:20:00,66.81,66.84,66.81,66.83,12700.0,58.1586,58.1847,58.1586,58.176,12700.0
2012-09-12 12:25:00,66.82,66.86,66.81,66.81,1900.0,58.1673,58.2021,58.1586,58.1586,1900.0
2012-09-12 12:30:00,66.82,66.82,66.81,66.82,7700.0,58.1673,58.1673,58.1586,58.1673,7700.0
2012-09-12 12:35:00,66.82,66.84,66.82,66.84,4600.0,58.1673,58.1847,58.1673,58.1847,4600.0
2012-09-12 12:40:00,66.83,66.84,66.82,66.82,1700.0,58.176,58.1847,58.1673,58.1673,1700.0
2012-09-12 12:45:00,66.81,66.83,66.8,66.81,5800.0,58.1586,58.176,58.1499,58.1586,5800.0
2012-09-12 12:50:00,66.8,66.83,66.8,66.83,12400.0,58.1499,58.176,58.1499,58.176,12400.0
2012-09-12 12:55:00,66.83,66.85,66.83,66.83,9500.0,58.176,58.1934,58.176,58.176,9500.0
2012-09-12 13:00:00,66.84,66.93,66.84,66.89,19000.0,58.1847,58.2631,58.1847,58.2282,19000.0
2012-09-12 13:05:00,66.89,66.95,66.88,66.93,22800.0,58.2282,58.2805,58.2195,58.2631,22800.0
2012-09-12 13:10:00,66.92,66.93,66.87,66.89,43300.0,58.2544,58.2631,58.2108,58.2282,43300.0
2012-09-12 13:15:00,66.89,66.9,66.81,66.81,28000.0,58.2282,58.237,58.1586,58.1586,28000.0
2012-09-12 13:20:00,66.81,66.91,66.81,66.88,29100.0,58.1586,58.2457,58.1586,58.2195,29100.0
2012-09-12 13:25:00,66.87,66.88,66.84,66.85,22000.0,58.2108,58.2195,58.1847,58.1934,22000.0
2012-09-12 13:30:00,66.84,66.88,66.84,66.86,47900.0,58.1847,58.2195,58.1847,58.2021,47900.0
2012-09-12 13:35:00,66.85,66.91,66.85,66.86,16500.0,58.1934,58.2457,58.1934,58.2021,16500.0
2012-09-12 13:40:00,66.88,66.93,66.87,66.92,18800.0,58.2195,58.2631,58.2108,58.2544,18800.0
2012-09-12 13:45:00,66.91,66.92,66.89,66.92,24100.0,58.2457,58.2544,58.2282,58.2544,24100.0
2012-09-12 13:50:00,66.92,66.92,66.88,66.88,25000.0,58.2544,58.2544,58.2195,58.2195,25000.0
2012-09-12 13:55:00,66.87,66.88,66.86,66.86,35100.0,58.2108,58.2195,58.2021,58.2021,35100.0
2012-09-12 14:00:00,66.87,66.89,66.84,66.88,23000.0,58.2108,58.2282,58.1847,58.2195,23000.0
2012-09-12 14:05:00,66.87,66.9,66.86,66.89,16400.0,58.2108,58.237,58.2021,58.2282,16400.0
2012-09-12 14:10:00,66.9,66.9,66.87,66.87,13800.0,58.237,58.237,58.2108,58.2108,13800.0
2012-09-12 14:15:00,66.88,66.89,66.82,66.82,27500.0,58.2195,58.2282,58.1673,58.1673,27500.0
2012-09-12 14:20:00,66.8,66.86,66.8,66.85,23300.0,58.1499,58.2021,58.1499,58.1934,23300.0
2012-09-12 14:25:00,66.86,66.9,66.86,66.86,26600.0,58.2021,58.237,58.2021,58.2021,26600.0
2012-09-12 14:30:00,66.85,66.88,66.85,66.87,21700.0,58.1934,58.2195,58.1934,58.2108,21700.0
2012-09-12 14:35:00,66.87,66.87,66.81,66.81,79000.0,58.2108,58.2108,58.1586,58.1586,79000.0
2012-09-12 14:40:00,66.81,66.81,66.79,66.79,10800.0,58.1586,58.1586,58.1412,58.1412,10800.0
2012-09-12 14:45:00,66.79,66.82,66.74,66.75,28500.0,58.1412,58.1673,58.0977,58.1064,28500.0
2012-09-12 14:50:00,66.75,66.79,66.74,66.78,67100.0,58.1064,58.1412,58.0977,58.1325,67100.0
2012-09-12 14:55:00,66.79,66.8,66.75,66.75,15500.0,58.1412,58.1499,58.1064,58.1064,15500.0
2012-09-12 15:00:00,66.76,66.76,66.66,66.68,38700.0,58.1151,58.1151,58.028,58.0454,38700.0
2012-09-12 15:05:00,66.7,66.72,66.67,66.69,13300.0,58.0628,58.0803,58.0367,58.0541,13300.0
2012-09-12 15:10:00,66.69,66.69,66.62,66.67,31300.0,58.0541,58.0541,57.9932,58.0367,31300.0
2012-09-12 15:15:00,66.68,66.71,66.67,66.7,42700.0,58.0454,58.0716,58.0367,58.0628,42700.0
2012-09-12 15:20:00,66.71,66.72,66.68,66.71,326300.0,58.0716,58.0803,58.0454,58.0716,326300.0
2012-09-12 15:25:00,66.72,66.77,66.71,66.77,55200.0,58.0803,58.1238,58.0716,58.1238,55200.0
2012-09-12 15:30:00,66.77,66.78,66.75,66.76,38900.0,58.1238,58.1325,58.1064,58.1151,38900.0
2012-09-12 15:35:00,66.77,66.8,66.75,66.8,96900.0,58.1238,58.1499,58.1064,58.1499,96900.0
2012-09-12 15:40:00,66.8,66.83,66.8,66.82,42900.0,58.1499,58.176,58.1499,58.1673,42900.0
2012-09-12 15:45:00,66.81,66.81,66.75,66.76,60300.0,58.1586,58.1586,58.1064,58.1151,60300.0
2012-09-12 15:50:00,66.76,66.82,66.75,66.81,50900.0,58.1151,58.1673,58.1064,58.1586,50900.0
2012-09-12 15:55:00,66.81,66.88,66.81,66.88,93300.0,58.1586,58.2195,58.1586,58.2195,93300.0
2012-09-13 09:30:00,66.97,66.99,66.9,66.93,31800.0,58.2979,58.3153,58.237,58.2631,31800.0
2012-09-13 09:35:00,66.93,66.99,66.9,66.95,10100.0,58.2631,58.3153,58.237,58.2805,10100.0
2012-09-13 09:40:00,66.94,66.95,66.9,66.91,11200.0,58.2718,58.2805,58.237,58.2457,11200.0
2012-09-13 09:45:00,66.89,66.95,66.89,66.94,10900.0,58.2282,58.2805,58.2282,58.2718,10900.0
2012-09-13 09:50:00,66.89,66.92,66.89,66.89,1300.0,58.2282,58.2544,58.2282,58.2282,1300.0
2012-09-13 09:55:00,66.92,66.94,66.9,66.92,20900.0,58.2544,58.2718,58.237,58.2544,20900.0
2012-09-13 10:00:00,66.94,66.98,66.93,66.96,8300.0,58.2718,58.3066,58.2631,58.2892,8300.0
2012-09-13 10:05:00,66.98,66.99,66.96,66.97,8500.0,58.3066,58.3153,58.2892,58.2979,8500.0
2012-09-13 10:10:00,66.97,67.0,66.97,66.97,6700.0,58.2979,58.324,58.2979,58.2979,6700.0
2012-09-13 10:15:00,66.96,66.97,66.93,66.93,8100.0,58.2892,58.2979,58.2631,58.2631,8100.0
2012-09-13 10:20:00,66.92,66.96,66.91,66.91,14200.0,58.2544,58.2892,58.2457,58.2457,14200.0
2012-09-13 10:25:00,66.92,66.94,66.9,66.9,6900.0,58.2544,58.2718,58.237,58.237,6900.0
2012-09-13 10:30:00,66.89,66.95,66.89,66.92,7200.0,58.2282,58.2805,58.2282,58.2544,7200.0
2012-09-13 10:35:00,66.93,66.95,66.93,66.93,8600.0,58.2631,58.2805,58.2631,58.2631,8600.0
2012-09-13 10:40:00,66.94,66.95,66.92,66.94,4100.0,58.2718,58.2805,58.2544,58.2718,4100.0
2012-09-13 10:45:00,66.94,66.96,66.93,66.96,5600.0,58.2718,58.2892,58.2631,58.2892,5600.0
2012-09-13 10:50:00,66.94,66.96,66.93,66.94,4000.0,58.2718,58.2892,58.2631,58.2718,4000.0
2012-09-13 10:55:00,66.94,66.97,66.93,66.96,7200.0,58.2718,58.2979,58.2631,58.2892,7200.0
2012-09-13 11:00:00,66.97,67.01,66.96,67.01,10800.0,58.2979,58.3327,58.2892,58.3327,10800.0
2012-09-13 11:05:00,67.02,67.03,66.99,67.02,47300.0,58.3414,58.3501,58.3153,58.3414,47300.0
2012-09-13 11:10:00,67.01,67.04,67.0,67.01,17600.0,58.3327,58.3588,58.324,58.3327,17600.0
2012-09-13 11:15:00,67.01,67.02,67.0,67.01,21300.0,58.3327,58.3414,58.324,58.3327,21300.0
2012-09-13 11:20:00,67.02,67.02,66.99,67.01,9300.0,58.3414,58.3414,58.3153,58.3327,9300.0
2012-09-13 11:25:00,67.01,67.04,67.0,67.03,9400.0,58.3327,58.3588,58.324,58.3501,9400.0
2012-09-13 11:30:00,67.04,67.05,67.01,67.03,11100.0,58.3588,58.3675,58.3327,58.3501,11100.0
2012-09-13 11:35:00,67.02,67.02,66.99,67.0,7200.0,58.3414,58.3414,58.3153,58.324,7200.0
2012-09-13 11:40:00,67.0,67.02,67.0,67.02,5600.0,58.324,58.3414,58.324,58.3414,5600.0
2012-09-13 11:45:00,67.02,67.03,67.0,67.0,10600.0,58.3414,58.3501,58.324,58.324,10600.0
2012-09-13 11:50:00,67.0,67.01,66.97,66.98,5200.0,58.324,58.3327,58.2979,58.3066,5200.0
2012-09-13 11:55:00,66.97,67.0,66.96,66.97,7800.0,58.2979,58.324,58.2892,58.2979,7800.0
2012-09-13 12:00:00,66.96,66.98,66.96,66.98,3500.0,58.2892,58.3066,58.2892,58.3066,3500.0
2012-09-13 12:05:00,66.98,67.0,66.98,67.0,4800.0,58.3066,58.324,58.3066,58.324,4800.0
2012-09-13 12:10:00,66.99,67.0,66.94,66.94,7600.0,58.3153,58.324,58.2718,58.2718,7600.0
2012-09-13 12:15:00,66.94,66.94,66.9,66.93,11900.0,58.2718,58.2718,58.237,58.2631,11900.0
2012-09-13 12:20:00,66.93,66.99,66.93,66.98,1000.0,58.2631,58.3153,58.2631,58.3066,1000.0
2012-09-13 12:25:00,66.96,66.96,66.92,66.93,6400.0,58.2892,58.2892,58.2544,58.2631,6400.0
2012-09-13 12:30:00,66.9,67.37,66.89,67.18,194400.0,58.237,58.6461,58.2282,58.4807,194400.0
2012-09-13 12:35:00,67.18,67.22,66.97,67.21,119500.0,58.4807,58.5155,58.2979,58.5068,119500.0
2012-09-13 12:40:00,67.21,67.46,67.19,67.33,50800.0,58.5068,58.7244,58.4894,58.6113,50800.0
2012-09-13 12:45:00,67.37,67.39,67.24,67.29,46500.0,58.6461,58.6635,58.5329,58.5764,46500.0
2012-09-13 12:50:00,67.29,67.32,67.25,67.28,20900.0,58.5764,58.6026,58.5416,58.5677,20900.0
2012-09-13 12:55:00,67.28,67.4,67.28,67.4,7800.0,58.5677,58.6722,58.5677,58.6722,7800.0
2012-09-13 13:00:00,67.39,67.52,67.39,67.47,46200.0,58.6635,58.7767,58.6635,58.7331,46200.0
2012-09-13 13:05:00,67.46,67.49,67.4,67.42,33100.0,58.7244,58.7506,58.6722,58.6896,33100.0
2012-09-13 13:10:00,67.42,67.46,67.36,67.39,24500.0,58.6896,58.7244,58.6374,58.6635,24500.0
2012-09-13 13:15:00,67.39,67.47,67.39,67.44,23900.0,58.6635,58.7331,58.6635,58.707,23900.0
2012-09-13 13:20:00,67.44,67.53,67.42,67.51,27200.0,58.707,58.7854,58.6896,58.768,27200.0
2012-09-13 13:25:00,67.51,67.61,67.5,67.61,11600.0,58.768,58.855,58.7593,58.855,11600.0
2012-09-13 13:30:00,67.61,67.72,67.61,67.7,32400.0,58.855,58.9508,58.855,58.9334,32400.0
2012-09-13 13:35:00,67.71,67.71,67.67,67.68,19100.0,58.9421,58.9421,58.9072,58.9159,19100.0
2012-09-13 13:40:00,67.67,67.69,67.65,67.66,18300.0,58.9072,58.9247,58.8898,58.8985,18300.0
2012-09-13 13:45:00,67.66,67.71,67.64,67.68,22200.0,58.8985,58.9421,58.8811,58.9159,22200.0
2012-09-13 13:50:00,67.69,67.71,67.66,67.68,94300.0,58.9247,58.9421,58.8985,58.9159,94300.0
2012-09-13 13:55:00,67.67,67.68,67.63,67.64,12400.0,58.9072,58.9159,58.8724,58.8811,12400.0
2012-09-13 14:00:00,67.65,67.76,67.62,67.74,51200.0,58.8898,58.9856,58.8637,58.9682,51200.0
2012-09-13 14:05:00,67.75,67.76,67.72,67.73,26800.0,58.9769,58.9856,58.9508,58.9595,26800.0
2012-09-13 14:10:00,67.74,67.81,67.72,67.81,15300.0,58.9682,59.0291,58.9508,59.0291,15300.0
2012-09-13 14:15:00,67.8,67.8,67.76,67.8,19200.0,59.0204,59.0204,58.9856,59.0204,19200.0
2012-09-13 14:20:00,67.81,67.9,67.79,67.9,14200.0,59.0291,59.1075,59.0117,59.1075,14200.0
2012-09-13 14:25:00,67.9,68.01,67.9,67.95,25100.0,59.1075,59.2032,59.1075,59.151,25100.0
2012-09-13 14:30:00,67.96,67.96,67.86,67.87,13500.0,59.1597,59.1597,59.0726,59.0813,13500.0
2012-09-13 14:35:00,67.87,67.93,67.82,67.83,123100.0,59.0813,59.1336,59.0378,59.0465,123100.0
2012-09-13 14:40:00,67.83,67.89,67.82,67.89,23000.0,59.0465,59.0988,59.0378,59.0988,23000.0
2012-09-13 14:45:00,67.89,67.91,67.85,67.88,39000.0,59.0988,59.1162,59.0639,59.09,39000.0
2012-09-13 14:50:00,67.88,67.89,67.84,67.86,10100.0,59.09,59.0988,59.0552,59.0726,10100.0
2012-09-13 14:55:00,67.85,67.86,67.78,67.81,14200.0,59.0639,59.0726,59.003,59.0291,14200.0
2012-09-13 15:00:00,67.82,67.83,67.76,67.79,11700.0,59.0378,59.0465,58.9856,59.0117,11700.0
2012-09-13 15:05:00,67.79,67.85,67.79,67.84,17700.0,59.0117,59.0639,59.0117,59.0552,17700.0
2012-09-13 15:10:00,67.84,67.89,67.83,67.86,18900.0,59.0552,59.0988,59.0465,59.0726,18900.0
2012-09-13 15:15:00,67.86,67.86,67.77,67.77,19400.0,59.0726,59.0726,58.9943,58.9943,19400.0
2012-09-13 15:20:00,67.75,67.84,67.75,67.83,29100.0,58.9769,59.0552,58.9769,59.0465,29100.0
2012-09-13 15:25:00,67.84,67.87,67.83,67.83,16000.0,59.0552,59.0813,59.0465,59.0465,16000.0
2012-09-13 15:30:00,67.83,67.9,67.81,67.83,125100.0,59.0465,59.1075,59.0291,59.0465,125100.0
2012-09-13 15:35:00,67.83,67.9,67.83,67.89,26300.0,59.0465,59.1075,59.0465,59.0988,26300.0
2012-09-13 15:40:00,67.89,67.95,67.88,67.92,38300.0,59.0988,59.151,59.09,59.1249,38300.0
2012-09-13 15:45:00,67.9,67.91,67.84,67.87,43700.0,59.1075,59.1162,59.0552,59.0813,43700.0
2012-09-13 15:50:00,67.88,67.88,67.78,67.78,50000.0,59.09,59.09,59.003,59.003,50000.0
2012-09-13 15:55:00,67.78,67.8,67.72,67.8,38800.0,59.003,59.0204,58.9508,59.0204,38800.0
2012-09-14 09:30:00,67.91,68.08,67.91,68.02,60000.0,59.1162,59.2642,59.1162,59.2119,60000.0
2012-09-14 09:35:00,68.03,68.08,68.02,68.07,34300.0,59.2206,59.2642,59.2119,59.2554,34300.0
2012-09-14 09:40:00,68.08,68.13,68.04,68.11,41100.0,59.2642,59.3077,59.2293,59.2903,41100.0
2012-09-14 09:45:00,68.13,68.16,68.12,68.16,10900.0,59.3077,59.3338,59.299,59.3338,10900.0
2012-09-14 09:50:00,68.15,68.28,68.14,68.23,93900.0,59.3251,59.4383,59.3164,59.3947,93900.0
2012-09-14 09:55:00,68.23,68.23,68.14,68.14,49600.0,59.3947,59.3947,59.3164,59.3164,49600.0
2012-09-14 10:00:00,68.15,68.25,68.15,68.24,20800.0,59.3251,59.4121,59.3251,59.4034,20800.0
2012-09-14 10:05:00,68.24,68.25,68.23,68.24,5300.0,59.4034,59.4121,59.3947,59.4034,5300.0
2012-09-14 10:10:00,68.23,68.36,68.23,68.35,31100.0,59.3947,59.5079,59.3947,59.4992,31100.0
2012-09-14 10:15:00,68.35,68.39,68.35,68.39,21400.0,59.4992,59.534,59.4992,59.534,21400.0
2012-09-14 10:20:00,68.39,68.45,68.39,68.42,17700.0,59.534,59.5862,59.534,59.5601,17700.0
2012-09-14 10:25:00,68.4,68.4,68.34,68.34,12800.0,59.5427,59.5427,59.4905,59.4905,12800.0
2012-09-14 10:30:00,68.35,68.35,68.3,68.3,11700.0,59.4992,59.4992,59.4557,59.4557,11700.0
2012-09-14 10:35:00,68.3,68.33,68.3,68.32,8300.0,59.4557,59.4818,59.4557,59.4731,8300.0
2012-09-14 10:40:00,68.32,68.32,68.26,68.26,12800.0,59.4731,59.4731,59.4208,59.4208,12800.0
2012-09-14 10:45:00,68.26,68.27,68.23,68.25,19300.0,59.4208,59.4295,59.3947,59.4121,19300.0
2012-09-14 10:50:00,68.26,68.26,68.18,68.24,29600.0,59.4208,59.4208,59.3512,59.4034,29600.0
2012-09-14 10:55:00,68.23,68.23,68.21,68.23,84100.0,59.3947,59.3947,59.3773,59.3947,84100.0
2012-09-14 11:00:00,68.23,68.27,68.22,68.26,22200.0,59.3947,59.4295,59.386,59.4208,22200.0
2012-09-14 11:05:00,68.25,68.25,68.2,68.24,14800.0,59.4121,59.4121,59.3686,59.4034,14800.0
2012-09-14 11:10:00,68.24,68.28,68.22,68.23,75600.0,59.4034,59.4383,59.386,59.3947,75600.0
2012-09-14 11:15:00,68.23,68.23,68.15,68.18,16500.0,59.3947,59.3947,59.3251,59.3512,16500.0
2012-09-14 11:20:00,68.18,68.24,68.18,68.23,27600.0,59.3512,59.4034,59.3512,59.3947,27600.0
2012-09-14 11:25:00,68.23,68.27,68.22,68.25,25700.0,59.3947,59.4295,59.386,59.4121,25700.0
2012-09-14 11:30:00,68.25,68.27,68.2,68.24,22800.0,59.4121,59.4295,59.3686,59.4034,22800.0
2012-09-14 11:35:00,68.25,68.28,68.2,68.21,13800.0,59.4121,59.4383,59.3686,59.3773,13800.0
2012-09-14 11:40:00,68.21,68.25,68.21,68.24,9600.0,59.3773,59.4121,59.3773,59.4034,9600.0
2012-09-14 11:45:00,68.24,68.27,68.19,68.19,32300.0,59.4034,59.4295,59.3599,59.3599,32300.0
2012-09-14 11:50:00,68.19,68.23,68.17,68.17,19600.0,59.3599,59.3947,59.3425,59.3425,19600.0
2012-09-14 11:55:00,68.16,68.19,68.14,68.16,14500.0,59.3338,59.3599,59.3164,59.3338,14500.0
2012-09-14 12:00:00,68.17,68.25,68.16,68.21,22200.0,59.3425,59.4121,59.3338,59.3773,22200.0
2012-09-14 12:05:00,68.21,68.24,68.21,68.23,17700.0,59.3773,59.4034,59.3773,59.3947,17700.0
2012-09-14 12:10:00,68.24,68.27,68.24,68.26,5700.0,59.4034,59.4295,59.4034,59.4208,5700.0
2012-09-14 12:15:00,68.25,68.3,68.25,68.29,8500.0,59.4121,59.4557,59.4121,59.447,8500.0
2012-09-14 12:20:00,68.29,68.32,68.29,68.32,25300.0,59.447,59.4731,59.447,59.4731,25300.0
2012-09-14 12:25:00,68.32,68.32,68.3,68.3,12700.0,59.4731,59.4731,59.4557,59.4557,12700.0
2012-09-14 12:30:00,68.3,68.31,68.29,68.31,4800.0,59.4557,59.4644,59.447,59.4644,4800.0
2012-09-14 12:35:00,68.31,68.31,68.29,68.29,3100.0,59.4644,59.4644,59.447,59.447,3100.0
2012-09-14 12:40:00,68.29,68.31,68.28,68.28,8300.0,59.447,59.4644,59.4383,59.4383,8300.0
2012-09-14 12:45:00,68.3,68.3,68.28,68.3,6800.0,59.4557,59.4557,59.4383,59.4557,6800.0
2012-09-14 12:50:00,68.3,68.32,68.3,68.31,6900.0,59.4557,59.4731,59.4557,59.4644,6900.0
2012-09-14 12:55:00,68.31,68.31,68.24,68.24,11000.0,59.4644,59.4644,59.4034,59.4034,11000.0
2012-09-14 13:00:00,68.23,68.25,68.21,68.23,8700.0,59.3947,59.4121,59.3773,59.3947,8700.0
2012-09-14 13:05:00,68.23,68.25,68.22,68.24,9700.0,59.3947,59.4121,59.386,59.4034,9700.0
2012-09-14 13:10:00,68.23,68.24,68.21,68.21,8900.0,59.3947,59.4034,59.3773,59.3773,8900.0
2012-09-14 13:15:00,68.22,68.22,68.18,68.18,14600.0,59.386,59.386,59.3512,59.3512,14600.0
2012-09-14 13:20:00,68.19,68.19,68.11,68.11,10900.0,59.3599,59.3599,59.2903,59.2903,10900.0
2012-09-14 13:25:00,68.11,68.11,68.05,68.05,18900.0,59.2903,59.2903,59.238,59.238,18900.0
2012-09-14 13:30:00,68.06,68.13,68.06,68.11,18700.0,59.2467,59.3077,59.2467,59.2903,18700.0
2012-09-14 13:35:00,68.11,68.11,68.07,68.09,16600.0,59.2903,59.2903,59.2554,59.2729,16600.0
2012-09-14 13:40:00,68.09,68.1,68.09,68.1,9900.0,59.2729,59.2816,59.2729,59.2816,9900.0
2012-09-14 13:45:00,68.1,68.12,68.08,68.09,32800.0,59.2816,59.299,59.2642,59.2729,32800.0
2012-09-14 13:50:00,68.09,68.11,68.08,68.1,10900.0,59.2729,59.2903,59.2642,59.2816,10900.0
2012-09-14 13:55:00,68.1,68.16,68.1,68.15,20100.0,59.2816,59.3338,59.2816,59.3251,20100.0
2012-09-14 14:00:00,68.15,68.17,68.15,68.15,6200.0,59.3251,59.3425,59.3251,59.3251,6200.0
2012-09-14 14:05:00,68.16,68.16,68.12,68.13,17300.0,59.3338,59.3338,59.299,59.3077,17300.0
2012-09-14 14:10:00,68.14,68.16,68.1,68.11,11600.0,59.3164,59.3338,59.2816,59.2903,11600.0
2012-09-14 14:15:00,68.12,68.12,68.08,68.1,16700.0,59.299,59.299,59.2642,59.2816,16700.0
2012-09-14 14:20:00,68.1,68.15,68.1,68.15,15800.0,59.2816,59.3251,59.2816,59.3251,15800.0
2012-09-14 14:25:00,68.15,68.18,68.15,68.16,14400.0,59.3251,59.3512,59.3251,59.3338,14400.0
2012-09-14 14:30:00,68.16,68.16,68.12,68.14,13000.0,59.3338,59.3338,59.299,59.3164,13000.0
2012-09-14 14:35:00,68.14,68.16,68.13,68.13,33500.0,59.3164,59.3338,59.3077,59.3077,33500.0
2012-09-14 14:40:00,68.12,68.13,68.11,68.12,24100.0,59.299,59.3077,59.2903,59.299,24100.0
2012-09-14 14:45:00,68.12,68.15,68.12,68.14,9000.0,59.299,59.3251,59.299,59.3164,9000.0
2012-09-14 14:50:00,68.15,68.15,68.09,68.11,20800.0,59.3251,59.3251,59.2729,59.2903,20800.0
2012-09-14 14:55:00,68.12,68.2,68.12,68.17,71300.0,59.299,59.3686,59.299,59.3425,71300.0
2012-09-14 15:00:00,68.17,68.18,68.15,68.15,41500.0,59.3425,59.3512,59.3251,59.3251,41500.0
2012-09-14 15:05:00,68.14,68.15,68.11,68.11,21200.0,59.3164,59.3251,59.2903,59.2903,21200.0
2012-09-14 15:10:00,68.12,68.13,68.07,68.1,69400.0,59.299,59.3077,59.2554,59.2816,69400.0
2012-09-14 15:15:00,68.11,68.12,68.03,68.06,43000.0,59.2903,59.299,59.2206,59.2467,43000.0
2012-09-14 15:20:00,68.07,68.07,67.96,67.97,28700.0,59.2554,59.2554,59.1597,59.1684,28700.0
2012-09-14 15:25:00,67.97,68.03,67.96,68.03,12300.0,59.1684,59.2206,59.1597,59.2206,12300.0
2012-09-14 15:30:00,68.04,68.04,67.97,68.0,23900.0,59.2293,59.2293,59.1684,59.1945,23900.0
2012-09-14 15:35:00,67.99,68.08,67.98,68.05,35200.0,59.1858,59.2642,59.1771,59.238,35200.0
2012-09-14 15:40:00,68.05,68.07,68.03,68.06,19600.0,59.238,59.2554,59.2206,59.2467,19600.0
2012-09-14 15:45:00,68.06,68.06,67.94,67.97,67400.0,59.2467,59.2467,59.1423,59.1684,67400.0
2012-09-14 15:50:00,67.97,68.04,67.97,68.03,36000.0,59.1684,59.2293,59.1684,59.2206,36000.0
2012-09-14 15:55:00,68.02,68.11,68.01,68.11,84200.0,59.2119,59.2903,59.2032,59.2903,84200.0
2012-09-17 09:30:00,68.1,68.1,68.05,68.07,23700.0,59.2816,59.2816,59.238,59.2554,23700.0
2012-09-17 09:35:00,68.07,68.18,68.05,68.1,8000.0,59.2554,59.3512,59.238,59.2816,8000.0
2012-09-17 09:40:00,68.08,68.11,68.03,68.06,11900.0,59.2642,59.2903,59.2206,59.2467,11900.0
2012-09-17 09:45:00,68.06,68.07,68.02,68.04,21500.0,59.2467,59.2554,59.2119,59.2293,21500.0
2012-09-17 09:50:00,68.03,68.07,68.03,68.06,5000.0,59.2206,59.2554,59.2206,59.2467,5000.0
2012-09-17 09:55:00,68.06,68.07,68.03,68.05,126800.0,59.2467,59.2554,59.2206,59.238,126800.0
2012-09-17 10:00:00,68.04,68.11,68.04,68.1,9600.0,59.2293,59.2903,59.2293,59.2816,9600.0
2012-09-17 10:05:00,68.09,68.1,68.06,68.1,14100.0,59.2729,59.2816,59.2467,59.2816,14100.0
2012-09-17 10:10:00,68.08,68.11,68.07,68.1,12500.0,59.2642,59.2903,59.2554,59.2816,12500.0
2012-09-17 10:15:00,68.11,68.13,68.08,68.1,29900.0,59.2903,59.3077,59.2642,59.2816,29900.0
2012-09-17 10:20:00,68.11,68.12,68.07,68.12,17900.0,59.2903,59.299,59.2554,59.299,17900.0
2012-09-17 10:25:00,68.12,68.17,68.12,68.15,6300.0,59.299,59.3425,59.299,59.3251,6300.0
2012-09-17 10:30:00,68.16,68.18,68.15,68.17,9200.0,59.3338,59.3512,59.3251,59.3425,9200.0
2012-09-17 10:35:00,68.18,68.18,68.07,68.09,33900.0,59.3512,59.3512,59.2554,59.2729,33900.0
2012-09-17 10:40:00,68.07,68.11,68.07,68.11,4000.0,59.2554,59.2903,59.2554,59.2903,4000.0
2012-09-17 10:45:00,68.11,68.13,68.1,68.12,11400.0,59.2903,59.3077,59.2816,59.299,11400.0
2012-09-17 10:50:00,68.12,68.13,68.06,68.1,41400.0,59.299,59.3077,59.2467,59.2816,41400.0
2012-09-17 10:55:00,68.1,68.12,68.1,68.11,10700.0,59.2816,59.299,59.2816,59.2903,10700.0
2012-09-17 11:00:00,68.11,68.15,68.1,68.14,32800.0,59.2903,59.3251,59.2816,59.3164,32800.0
2012-09-17 11:05:00,68.13,68.13,68.08,68.1,11500.0,59.3077,59.3077,59.2642,59.2816,11500.0
2012-09-17 11:10:00,68.09,68.11,68.08,68.1,8400.0,59.2729,59.2903,59.2642,59.2816,8400.0
2012-09-17 11:15:00,68.11,68.13,68.07,68.11,29200.0,59.2903,59.3077,59.2554,59.2903,29200.0
2012-09-17 11:20:00,68.12,68.12,68.08,68.08,3600.0,59.299,59.299,59.2642,59.2642,3600.0
2012-09-17 11:25:00,68.09,68.1,68.07,68.07,800.0,59.2729,59.2816,59.2554,59.2554,800.0
2012-09-17 11:30:00,68.09,68.1,68.08,68.09,9200.0,59.2729,59.2816,59.2642,59.2729,9200.0
2012-09-17 11:35:00,68.07,68.09,68.06,68.07,6000.0,59.2554,59.2729,59.2467,59.2554,6000.0
2012-09-17 11:40:00,68.06,68.11,68.05,68.1,14800.0,59.2467,59.2903,59.238,59.2816,14800.0
2012-09-17 11:45:00,68.1,68.11,68.09,68.1,6100.0,59.2816,59.2903,59.2729,59.2816,6100.0
2012-09-17 11:50:00,68.11,68.12,68.09,68.09,7600.0,59.2903,59.299,59.2729,59.2729,7600.0
2012-09-17 11:55:00,68.09,68.09,68.07,68.08,9600.0,59.2729,59.2729,59.2554,59.2642,9600.0
2012-09-17 12:00:00,68.07,68.1,68.06,68.1,16600.0,59.2554,59.2816,59.2467,59.2816,16600.0
2012-09-17 12:05:00,68.1,68.11,68.09,68.1,13800.0,59.2816,59.2903,59.2729,59.2816,13800.0
2012-09-17 12:10:00,68.1,68.11,68.09,68.09,6600.0,59.2816,59.2903,59.2729,59.2729,6600.0
2012-09-17 12:15:00,68.09,68.09,68.07,68.08,4000.0,59.2729,59.2729,59.2554,59.2642,4000.0
2012-09-17 12:20:00,68.08,68.12,68.07,68.1,4600.0,59.2642,59.299,59.2554,59.2816,4600.0
2012-09-17 12:25:00,68.1,68.11,68.07,68.09,7100.0,59.2816,59.2903,59.2554,59.2729,7100.0
2012-09-17 12:30:00,68.08,68.1,68.07,68.08,8900.0,59.2642,59.2816,59.2554,59.2642,8900.0
2012-09-17 12:35:00,68.07,68.08,68.07,68.08,5200.0,59.2554,59.2642,59.2554,59.2642,5200.0
2012-09-17 12:40:00,68.07,68.1,68.07,68.1,12200.0,59.2554,59.2816,59.2554,59.2816,12200.0
2012-09-17 12:45:00,68.08,68.09,68.08,68.08,2500.0,59.2642,59.2729,59.2642,59.2642,2500.0
2012-09-17 12:50:00,68.07,68.08,68.06,68.07,9400.0,59.2554,59.2642,59.2467,59.2554,9400.0
2012-09-17 12:55:00,68.06,68.07,68.04,68.04,6600.0,59.2467,59.2554,59.2293,59.2293,6600.0
2012-09-17 13:00:00,68.05,68.05,68.03,68.03,3900.0,59.238,59.238,59.2206,59.2206,3900.0
2012-09-17 13:05:00,68.03,68.05,68.03,68.03,7900.0,59.2206,59.238,59.2206,59.2206,7900.0
2012-09-17 13:10:00,68.03,68.09,68.03,68.06,12900.0,59.2206,59.2729,59.2206,59.2467,12900.0
2012-09-17 13:15:00,68.05,68.06,68.03,68.03,303900.0,59.238,59.2467,59.2206,59.2206,303900.0
2012-09-17 13:20:00,68.04,68.06,68.03,68.05,10100.0,59.2293,59.2467,59.2206,59.238,10100.0
2012-09-17 13:25:00,68.04,68.07,68.03,68.07,8900.0,59.2293,59.2554,59.2206,59.2554,8900.0
2012-09-17 13:30:00,68.06,68.07,68.05,68.05,14600.0,59.2467,59.2554,59.238,59.238,14600.0
2012-09-17 13:35:00,68.05,68.06,68.04,68.05,14600.0,59.238,59.2467,59.2293,59.238,14600.0
2012-09-17 13:40:00,68.05,68.06,68.04,68.04,3500.0,59.238,59.2467,59.2293,59.2293,3500.0
2012-09-17 13:45:00,68.04,68.05,68.03,68.03,5800.0,59.2293,59.238,59.2206,59.2206,5800.0
2012-09-17 13:50:00,68.04,68.04,68.01,68.02,25600.0,59.2293,59.2293,59.2032,59.2119,25600.0
2012-09-17 13:55:00,68.02,68.05,68.02,68.05,10400.0,59.2119,59.238,59.2119,59.238,10400.0
2012-09-17 14:00:00,68.05,68.05,68.02,68.03,16100.0,59.238,59.238,59.2119,59.2206,16100.0
2012-09-17 14:05:00,68.02,68.03,67.96,67.98,31000.0,59.2119,59.2206,59.1597,59.1771,31000.0
2012-09-17 14:10:00,67.98,67.98,67.96,67.97,13200.0,59.1771,59.1771,59.1597,59.1684,13200.0
2012-09-17 14:15:00,67.98,68.02,67.96,68.02,15700.0,59.1771,59.2119,59.1597,59.2119,15700.0
2012-09-17 14:20:00,68.03,68.06,68.0,68.03,11800.0,59.2206,59.2467,59.1945,59.2206,11800.0
2012-09-17 14:25:00,68.02,68.05,68.01,68.02,53600.0,59.2119,59.238,59.2032,59.2119,53600.0
2012-09-17 14:30:00,68.02,68.03,67.99,67.99,46200.0,59.2119,59.2206,59.1858,59.1858,46200.0
2012-09-17 14:35:00,67.98,68.03,67.98,68.02,6000.0,59.1771,59.2206,59.1771,59.2119,6000.0
2012-09-17 14:40:00,68.01,68.01,67.98,68.0,17500.0,59.2032,59.2032,59.1771,59.1945,17500.0
2012-09-17 14:45:00,68.01,68.06,68.01,68.04,13800.0,59.2032,59.2467,59.2032,59.2293,13800.0
2012-09-17 14:50:00,68.05,68.06,68.02,68.03,12300.0,59.238,59.2467,59.2119,59.2206,12300.0
2012-09-17 14:55:00,68.03,68.04,68.0,68.01,46000.0,59.2206,59.2293,59.1945,59.2032,46000.0
2012-09-17 15:00:00,68.01,68.01,67.98,67.98,9300.0,59.2032,59.2032,59.1771,59.1771,9300.0
2012-09-17 15:05:00,67.98,68.02,67.98,68.01,21700.0,59.1771,59.2119,59.1771,59.2032,21700.0
2012-09-17 15:10:00,68.0,68.03,67.98,67.99,40100.0,59.1945,59.2206,59.1771,59.1858,40100.0
2012-09-17 15:15:00,67.98,68.0,67.97,67.97,26000.0,59.1771,59.1945,59.1684,59.1684,26000.0
2012-09-17 15:20:00,67.97,67.99,67.96,67.96,45900.0,59.1684,59.1858,59.1597,59.1597,45900.0
2012-09-17 15:25:00,67.96,67.97,67.91,67.93,31400.0,59.1597,59.1684,59.1162,59.1336,31400.0
2012-09-17 15:30:00,67.93,67.95,67.91,67.93,19800.0,59.1336,59.151,59.1162,59.1336,19800.0
2012-09-17 15:35:00,67.94,67.96,67.91,67.96,45000.0,59.1423,59.1597,59.1162,59.1597,45000.0
2012-09-17 15:40:00,67.97,68.0,67.95,67.99,23200.0,59.1684,59.1945,59.151,59.1858,23200.0
2012-09-17 15:45:00,67.99,68.04,67.99,68.02,19200.0,59.1858,59.2293,59.1858,59.2119,19200.0
2012-09-17 15:50:00,68.03,68.05,68.0,68.04,73100.0,59.2206,59.238,59.1945,59.2293,73100.0
2012-09-17 15:55:00,68.05,68.07,68.01,68.07,107000.0,59.238,59.2554,59.2032,59.2554,107000.0
2012-09-18 09:30:00,68.0,68.02,67.9,67.91,18900.0,59.1945,59.2119,59.1075,59.1162,18900.0
2012-09-18 09:35:00,67.92,67.94,67.89,67.94,21200.0,59.1249,59.1423,59.0988,59.1423,21200.0
2012-09-18 09:40:00,67.92,67.98,67.91,67.96,11600.0,59.1249,59.1771,59.1162,59.1597,11600.0
2012-09-18 09:45:00,67.97,68.0,67.93,67.97,12900.0,59.1684,59.1945,59.1336,59.1684,12900.0
2012-09-18 09:50:00,67.97,68.06,67.97,68.03,12300.0,59.1684,59.2467,59.1684,59.2206,12300.0
2012-09-18 09:55:00,68.03,68.04,67.99,68.03,4600.0,59.2206,59.2293,59.1858,59.2206,4600.0
2012-09-18 10:00:00,68.04,68.09,68.02,68.02,16700.0,59.2293,59.2729,59.2119,59.2119,16700.0
2012-09-18 10:05:00,68.03,68.03,67.96,67.98,15700.0,59.2206,59.2206,59.1597,59.1771,15700.0
2012-09-18 10:10:00,67.98,68.03,67.98,68.01,13000.0,59.1771,59.2206,59.1771,59.2032,13000.0
2012-09-18 10:15:00,68.02,68.03,67.96,67.98,16400.0,59.2119,59.2206,59.1597,59.1771,16400.0
2012-09-18 10:20:00,67.99,68.03,67.99,68.01,10900.0,59.1858,59.2206,59.1858,59.2032,10900.0
2012-09-18 10:25:00,68.0,68.04,67.97,68.01,13600.0,59.1945,59.2293,59.1684,59.2032,13600.0
2012-09-18 10:30:00,68.01,68.05,68.0,68.05,12000.0,59.2032,59.238,59.1945,59.238,12000.0
2012-09-18 10:35:00,68.05,68.08,68.04,68.05,2800.0,59.238,59.2642,59.2293,59.238,2800.0
2012-09-18 10:40:00,68.04,68.06,68.02,68.04,10100.0,59.2293,59.2467,59.2119,59.2293,10100.0
2012-09-18 10:45:00,68.04,68.04,67.97,67.97,2100.0,59.2293,59.2293,59.1684,59.1684,2100.0
2012-09-18 10:50:00,67.99,68.02,67.98,68.02,12300.0,59.1858,59.2119,59.1771,59.2119,12300.0
2012-09-18 10:55:00,68.0,68.04,68.0,68.04,7100.0,59.1945,59.2293,59.1945,59.2293,7100.0
2012-09-18 11:00:00,68.06,68.08,68.05,68.06,4500.0,59.2467,59.2642,59.238,59.2467,4500.0
2012-09-18 11:05:00,68.08,68.08,68.04,68.06,15200.0,59.2642,59.2642,59.2293,59.2467,15200.0
2012-09-18 11:10:00,68.06,68.1,68.06,68.09,13600.0,59.2467,59.2816,59.2467,59.2729,13600.0
2012-09-18 11:15:00,68.09,68.11,68.07,68.09,38300.0,59.2729,59.2903,59.2554,59.2729,38300.0
2012-09-18 11:20:00,68.1,68.11,68.07,68.08,7200.0,59.2816,59.2903,59.2554,59.2642,7200.0
2012-09-18 11:25:00,68.08,68.1,68.07,68.09,9100.0,59.2642,59.2816,59.2554,59.2729,9100.0
2012-09-18 11:30:00,68.08,68.09,68.01,68.01,12600.0,59.2642,59.2729,59.2032,59.2032,12600.0
2012-09-18 11:35:00,68.02,68.07,68.02,68.05,7600.0,59.2119,59.2554,59.2119,59.238,7600.0
2012-09-18 11:40:00,68.04,68.05,68.01,68.03,5600.0,59.2293,59.238,59.2032,59.2206,5600.0
2012-09-18 11:45:00,68.04,68.04,68.03,68.03,1700.0,59.2293,59.2293,59.2206,59.2206,1700.0
2012-09-18 11:50:00,68.03,68.04,68.01,68.01,5300.0,59.2206,59.2293,59.2032,59.2032,5300.0
2012-09-18 11:55:00,68.01,68.04,68.01,68.01,9800.0,59.2032,59.2293,59.2032,59.2032,9800.0
2012-09-18 12:00:00,68.03,68.03,68.01,68.02,5800.0,59.2206,59.2206,59.2032,59.2119,5800.0
2012-09-18 12:05:00,68.02,68.04,68.02,68.02,4800.0,59.2119,59.2293,59.2119,59.2119,4800.0
2012-09-18 12:10:00,68.0,68.01,67.96,67.97,4700.0,59.1945,59.2032,59.1597,59.1684,4700.0
2012-09-18 12:15:00,67.96,67.97,67.92,67.92,14100.0,59.1597,59.1684,59.1249,59.1249,14100.0
2012-09-18 12:20:00,67.93,67.94,67.92,67.92,3600.0,59.1336,59.1423,59.1249,59.1249,3600.0
2012-09-18 12:25:00,67.92,67.94,67.91,67.91,4900.0,59.1249,59.1423,59.1162,59.1162,4900.0
2012-09-18 12:30:00,67.9,67.92,67.9,67.91,7300.0,59.1075,59.1249,59.1075,59.1162,7300.0
2012-09-18 12:35:00,67.91,67.93,67.9,67.93,10500.0,59.1162,59.1336,59.1075,59.1336,10500.0
2012-09-18 12:40:00,67.93,67.95,67.93,67.94,8000.0,59.1336,59.151,59.1336,59.1423,8000.0
2012-09-18 12:45:00,67.93,67.96,67.93,67.95,3300.0,59.1336,59.1597,59.1336,59.151,3300.0
2012-09-18 12:50:00,67.95,67.99,67.95,67.98,5000.0,59.151,59.1858,59.151,59.1771,5000.0
2012-09-18 12:55:00,67.99,68.0,67.96,67.97,7600.0,59.1858,59.1945,59.1597,59.1684,7600.0
2012-09-18 13:00:00,67.96,67.97,67.94,67.96,19900.0,59.1597,59.1684,59.1423,59.1597,19900.0
2012-09-18 13:05:00,67.95,67.95,67.89,67.95,6800.0,59.151,59.151,59.0988,59.151,6800.0
2012-09-18 13:10:00,67.95,67.98,67.95,67.97,10100.0,59.151,59.1771,59.151,59.1684,10100.0
2012-09-18 13:15:00,67.98,68.01,67.97,67.99,17400.0,59.1771,59.2032,59.1684,59.1858,17400.0
2012-09-18 13:20:00,67.98,67.98,67.95,67.95,2200.0,59.1771,59.1771,59.151,59.151,2200.0
2012-09-18 13:25:00,67.97,67.98,67.96,67.96,6600.0,59.1684,59.1771,59.1597,59.1597,6600.0
2012-09-18 13:30:00,67.97,67.98,67.94,67.96,29400.0,59.1684,59.1771,59.1423,59.1597,29400.0
2012-09-18 13:35:00,67.95,67.98,67.95,67.95,4600.0,59.151,59.1771,59.151,59.151,4600.0
2012-09-18 13:40:00,67.96,67.97,67.95,67.97,7200.0,59.1597,59.1684,59.151,59.1684,7200.0
2012-09-18 13:45:00,67.96,67.96,67.95,67.96,25200.0,59.1597,59.1597,59.151,59.1597,25200.0
2012-09-18 13:50:00,67.96,67.96,67.92,67.93,17500.0,59.1597,59.1597,59.1249,59.1336,17500.0
2012-09-18 13:55:00,67.92,67.94,67.92,67.94,21900.0,59.1249,59.1423,59.1249,59.1423,21900.0
2012-09-18 14:00:00,67.93,67.97,67.91,67.92,11400.0,59.1336,59.1684,59.1162,59.1249,11400.0
2012-09-18 14:05:00,67.91,67.94,67.91,67.94,6700.0,59.1162,59.1423,59.1162,59.1423,6700.0
2012-09-18 14:10:00,67.95,67.95,67.93,67.94,9900.0,59.151,59.151,59.1336,59.1423,9900.0
2012-09-18 14:15:00,67.96,67.98,67.96,67.96,5400.0,59.1597,59.1771,59.1597,59.1597,5400.0
2012-09-18 14:20:00,67.96,67.97,67.94,67.95,18800.0,59.1597,59.1684,59.1423,59.151,18800.0
2012-09-18 14:25:00,67.96,67.97,67.95,67.95,17800.0,59.1597,59.1684,59.151,59.151,17800.0
2012-09-18 14:30:00,67.97,67.98,67.94,67.94,3600.0,59.1684,59.1771,59.1423,59.1423,3600.0
2012-09-18 14:35:00,67.94,67.94,67.92,67.93,4100.0,59.1423,59.1423,59.1249,59.1336,4100.0
2012-09-18 14:40:00,67.94,67.97,67.9,67.95,176600.0,59.1423,59.1684,59.1075,59.151,176600.0
2012-09-18 14:45:00,67.95,67.98,67.95,67.97,39100.0,59.151,59.1771,59.151,59.1684,39100.0
2012-09-18 14:50:00,67.97,67.97,67.92,67.95,9500.0,59.1684,59.1684,59.1249,59.151,9500.0
2012-09-18 14:55:00,67.95,67.96,67.94,67.95,19300.0,59.151,59.1597,59.1423,59.151,19300.0
2012-09-18 15:00:00,67.94,67.98,67.94,67.98,10900.0,59.1423,59.1771,59.1423,59.1771,10900.0
2012-09-18 15:05:00,67.97,68.02,67.97,68.0,7700.0,59.1684,59.2119,59.1684,59.1945,7700.0
2012-09-18 15:10:00,68.0,68.02,67.98,68.0,43200.0,59.1945,59.2119,59.1771,59.1945,43200.0
2012-09-18 15:15:00,68.01,68.02,67.96,67.97,36800.0,59.2032,59.2119,59.1597,59.1684,36800.0
2012-09-18 15:20:00,67.98,68.0,67.97,67.97,18600.0,59.1771,59.1945,59.1684,59.1684,18600.0
2012-09-18 15:25:00,67.96,67.99,67.95,67.98,41200.0,59.1597,59.1858,59.151,59.1771,41200.0
2012-09-18 15:30:00,67.98,68.05,67.98,68.04,8300.0,59.1771,59.238,59.1771,59.2293,8300.0
2012-09-18 15:35:00,68.04,68.04,68.0,68.04,23300.0,59.2293,59.2293,59.1945,59.2293,23300.0
2012-09-18 15:40:00,68.04,68.04,67.98,67.98,20400.0,59.2293,59.2293,59.1771,59.1771,20400.0
2012-09-18 15:45:00,67.99,68.04,67.98,68.02,36200.0,59.1858,59.2293,59.1771,59.2119,36200.0
2012-09-18 15:50:00,68.02,68.03,68.01,68.02,18500.0,59.2119,59.2206,59.2032,59.2119,18500.0
2012-09-18 15:55:00,68.01,68.06,67.99,68.05,62400.0,59.2032,59.2467,59.1858,59.238,62400.0
2012-09-19 09:30:00,68.13,68.13,68.02,68.06,28400.0,59.3077,59.3077,59.2119,59.2467,28400.0
2012-09-19 09:35:00,68.04,68.08,67.98,67.99,10100.0,59.2293,59.2642,59.1771,59.1858,10100.0
2012-09-19 09:40:00,68.0,68.01,67.99,68.01,1200.0,59.1945,59.2032,59.1858,59.2032,1200.0
2012-09-19 09:45:00,68.01,68.05,68.01,68.01,99900.0,59.2032,59.238,59.2032,59.2032,99900.0
2012-09-19 09:50:00,68.0,68.03,67.99,68.03,20300.0,59.1945,59.2206,59.1858,59.2206,20300.0
2012-09-19 09:55:00,68.03,68.04,68.01,68.02,23300.0,59.2206,59.2293,59.2032,59.2119,23300.0
2012-09-19 10:00:00,68.03,68.21,68.03,68.21,72400.0,59.2206,59.3773,59.2206,59.3773,72400.0
2012-09-19 10:05:00,68.22,68.22,68.11,68.13,37000.0,59.386,59.386,59.2903,59.3077,37000.0
2012-09-19 10:10:00,68.12,68.16,68.12,68.15,13900.0,59.299,59.3338,59.299,59.3251,13900.0
2012-09-19 10:15:00,68.17,68.18,68.12,68.14,13900.0,59.3425,59.3512,59.299,59.3164,13900.0
2012-09-19 10:20:00,68.15,68.15,68.08,68.08,11100.0,59.3251,59.3251,59.2642,59.2642,11100.0
2012-09-19 10:25:00,68.1,68.11,68.08,68.08,2400.0,59.2816,59.2903,59.2642,59.2642,2400.0
2012-09-19 10:30:00,68.07,68.07,67.97,67.97,5900.0,59.2554,59.2554,59.1684,59.1684,5900.0
2012-09-19 10:35:00,67.98,68.06,67.98,68.06,13800.0,59.1771,59.2467,59.1771,59.2467,13800.0
2012-09-19 10:40:00,68.07,68.07,68.01,68.03,9700.0,59.2554,59.2554,59.2032,59.2206,9700.0
2012-09-19 10:45:00,68.03,68.08,68.03,68.08,8900.0,59.2206,59.2642,59.2206,59.2642,8900.0
2012-09-19 10:50:00,68.08,68.08,68.03,68.04,4800.0,59.2642,59.2642,59.2206,59.2293,4800.0
2012-09-19 10:55:00,68.06,68.08,68.06,68.07,6300.0,59.2467,59.2642,59.2467,59.2554,6300.0
2012-09-19 11:00:00,68.05,68.09,68.05,68.09,7900.0,59.238,59.2729,59.238,59.2729,7900.0
2012-09-19 11:05:00,68.1,68.12,68.08,68.1,13600.0,59.2816,59.299,59.2642,59.2816,13600.0
2012-09-19 11:10:00,68.09,68.12,68.09,68.12,18800.0,59.2729,59.299,59.2729,59.299,18800.0
2012-09-19 11:15:00,68.12,68.17,68.12,68.16,9100.0,59.299,59.3425,59.299,59.3338,9100.0
2012-09-19 11:20:00,68.17,68.23,68.17,68.21,9700.0,59.3425,59.3947,59.3425,59.3773,9700.0
2012-09-19 11:25:00,68.22,68.23,68.2,68.2,39500.0,59.386,59.3947,59.3686,59.3686,39500.0
2012-09-19 11:30:00,68.2,68.21,68.18,68.18,10700.0,59.3686,59.3773,59.3512,59.3512,10700.0
2012-09-19 11:35:00,68.18,68.2,68.18,68.19,8000.0,59.3512,59.3686,59.3512,59.3599,8000.0
2012-09-19 11:40:00,68.19,68.23,68.19,68.21,23600.0,59.3599,59.3947,59.3599,59.3773,23600.0
2012-09-19 11:45:00,68.2,68.24,68.2,68.23,11400.0,59.3686,59.4034,59.3686,59.3947,11400.0
2012-09-19 11:50:00,68.24,68.25,68.23,68.24,10600.0,59.4034,59.4121,59.3947,59.4034,10600.0
2012-09-19 11:55:00,68.24,68.24,68.21,68.21,4100.0,59.4034,59.4034,59.3773,59.3773,4100.0
2012-09-19 12:00:00,68.21,68.23,68.19,68.19,13500.0,59.3773,59.3947,59.3599,59.3599,13500.0
2012-09-19 12:05:00,68.19,68.22,68.18,68.21,8700.0,59.3599,59.386,59.3512,59.3773,8700.0
2012-09-19 12:10:00,68.22,68.23,68.21,68.23,4200.0,59.386,59.3947,59.3773,59.3947,4200.0
2012-09-19 12:15:00,68.23,68.23,68.2,68.22,4900.0,59.3947,59.3947,59.3686,59.386,4900.0
2012-09-19 12:20:00,68.23,68.25,68.23,68.24,9200.0,59.3947,59.4121,59.3947,59.4034,9200.0
2012-09-19 12:25:00,68.24,68.31,68.24,68.31,11600.0,59.4034,59.4644,59.4034,59.4644,11600.0
2012-09-19 12:30:00,68.31,68.32,68.3,68.31,3700.0,59.4644,59.4731,59.4557,59.4644,3700.0
2012-09-19 12:35:00,68.31,68.31,68.28,68.3,1700.0,59.4644,59.4644,59.4383,59.4557,1700.0
2012-09-19 12:40:00,68.3,68.3,68.26,68.27,16600.0,59.4557,59.4557,59.4208,59.4295,16600.0
2012-09-19 12:45:00,68.26,68.28,68.26,68.27,5600.0,59.4208,59.4383,59.4208,59.4295,5600.0
2012-09-19 12:50:00,68.26,68.29,68.26,68.29,3700.0,59.4208,59.447,59.4208,59.447,3700.0
2012-09-19 12:55:00,68.29,68.3,68.27,68.28,21800.0,59.447,59.4557,59.4295,59.4383,21800.0
2012-09-19 13:00:00,68.29,68.29,68.28,68.29,3100.0,59.447,59.447,59.4383,59.447,3100.0
2012-09-19 13:05:00,68.28,68.29,68.23,68.24,15500.0,59.4383,59.447,59.3947,59.4034,15500.0
2012-09-19 13:10:00,68.23,68.26,68.23,68.26,6400.0,59.3947,59.4208,59.3947,59.4208,6400.0
2012-09-19 13:15:00,68.25,68.25,68.23,68.23,9400.0,59.4121,59.4121,59.3947,59.3947,9400.0
2012-09-19 13:20:00,68.23,68.25,68.23,68.25,15000.0,59.3947,59.4121,59.3947,59.4121,15000.0
2012-09-19 13:25:00,68.24,68.26,68.24,68.26,42000.0,59.4034,59.4208,59.4034,59.4208,42000.0
2012-09-19 13:30:00,68.26,68.29,68.26,68.28,23800.0,59.4208,59.447,59.4208,59.4383,23800.0
2012-09-19 13:35:00,68.27,68.28,68.21,68.22,18900.0,59.4295,59.4383,59.3773,59.386,18900.0
2012-09-19 13:40:00,68.21,68.23,68.2,68.22,18000.0,59.3773,59.3947,59.3686,59.386,18000.0
2012-09-19 13:45:00,68.22,68.23,68.2,68.2,23600.0,59.386,59.3947,59.3686,59.3686,23600.0
2012-09-19 13:50:00,68.2,68.24,68.2,68.24,31300.0,59.3686,59.4034,59.3686,59.4034,31300.0
2012-09-19 13:55:00,68.24,68.25,68.21,68.25,42300.0,59.4034,59.4121,59.3773,59.4121,42300.0
2012-09-19 14:00:00,68.24,68.25,68.23,68.24,20200.0,59.4034,59.4121,59.3947,59.4034,20200.0
2012-09-19 14:05:00,68.24,68.26,68.24,68.25,22700.0,59.4034,59.4208,59.4034,59.4121,22700.0
2012-09-19 14:10:00,68.25,68.26,68.23,68.24,26800.0,59.4121,59.4208,59.3947,59.4034,26800.0
2012-09-19 14:15:00,68.24,68.28,68.24,68.28,39100.0,59.4034,59.4383,59.4034,59.4383,39100.0
2012-09-19 14:20:00,68.29,68.3,68.28,68.29,22800.0,59.447,59.4557,59.4383,59.447,22800.0
2012-09-19 14:25:00,68.29,68.33,68.29,68.31,42300.0,59.447,59.4818,59.447,59.4644,42300.0
2012-09-19 14:30:00,68.31,68.32,68.29,68.31,34900.0,59.4644,59.4731,59.447,59.4644,34900.0
2012-09-19 14:35:00,68.31,68.31,68.29,68.31,34400.0,59.4644,59.4644,59.447,59.4644,34400.0
2012-09-19 14:40:00,68.3,68.31,68.27,68.3,18600.0,59.4557,59.4644,59.4295,59.4557,18600.0
2012-09-19 14:45:00,68.3,68.31,68.28,68.31,24800.0,59.4557,59.4644,59.4383,59.4644,24800.0
2012-09-19 14:50:00,68.31,68.31,68.29,68.29,82300.0,59.4644,59.4644,59.447,59.447,82300.0
2012-09-19 14:55:00,68.3,68.33,68.29,68.32,38600.0,59.4557,59.4818,59.447,59.4731,38600.0
2012-09-19 15:00:00,68.32,68.32,68.3,68.31,17900.0,59.4731,59.4731,59.4557,59.4644,17900.0
2012-09-19 15:05:00,68.3,68.32,68.28,68.3,62300.0,59.4557,59.4731,59.4383,59.4557,62300.0
2012-09-19 15:10:00,68.3,68.35,68.3,68.34,32900.0,59.4557,59.4992,59.4557,59.4905,32900.0
2012-09-19 15:15:00,68.33,68.34,68.31,68.31,30600.0,59.4818,59.4905,59.4644,59.4644,30600.0
2012-09-19 15:20:00,68.32,68.32,68.29,68.29,31300.0,59.4731,59.4731,59.447,59.447,31300.0
2012-09-19 15:25:00,68.29,68.31,68.28,68.3,43700.0,59.447,59.4644,59.4383,59.4557,43700.0
2012-09-19 15:30:00,68.29,68.29,68.25,68.26,60900.0,59.447,59.447,59.4121,59.4208,60900.0
2012-09-19 15:35:00,68.26,68.29,68.24,68.27,72800.0,59.4208,59.447,59.4034,59.4295,72800.0
2012-09-19 15:40:00,68.28,68.31,68.27,68.31,52200.0,59.4383,59.4644,59.4295,59.4644,52200.0
2012-09-19 15:45:00,68.29,68.29,68.26,68.28,38000.0,59.447,59.447,59.4208,59.4383,38000.0
2012-09-19 15:50:00,68.27,68.28,68.22,68.23,77100.0,59.4295,59.4383,59.386,59.3947,77100.0
2012-09-19 15:55:00,68.23,68.23,68.15,68.15,107100.0,59.3947,59.3947,59.3251,59.3251,107100.0
2012-09-20 09:30:00,67.86,67.89,67.8,67.88,26300.0,59.0726,59.0988,59.0204,59.09,26300.0
2012-09-20 09:35:00,67.86,67.9,67.85,67.9,9700.0,59.0726,59.1075,59.0639,59.1075,9700.0
2012-09-20 09:40:00,67.9,67.9,67.82,67.83,8600.0,59.1075,59.1075,59.0378,59.0465,8600.0
2012-09-20 09:45:00,67.82,67.86,67.74,67.74,20600.0,59.0378,59.0726,58.9682,58.9682,20600.0
2012-09-20 09:50:00,67.73,67.73,67.68,67.68,10400.0,58.9595,58.9595,58.9159,58.9159,10400.0
2012-09-20 09:55:00,67.71,67.72,67.7,67.71,4700.0,58.9421,58.9508,58.9334,58.9421,4700.0
2012-09-20 10:00:00,67.7,67.8,67.7,67.79,18000.0,58.9334,59.0204,58.9334,59.0117,18000.0
2012-09-20 10:05:00,67.79,67.81,67.76,67.8,35000.0,59.0117,59.0291,58.9856,59.0204,35000.0
2012-09-20 10:10:00,67.79,67.89,67.78,67.86,10100.0,59.0117,59.0988,59.003,59.0726,10100.0
2012-09-20 10:15:00,67.85,67.87,67.83,67.83,11000.0,59.0639,59.0813,59.0465,59.0465,11000.0
2012-09-20 10:20:00,67.82,67.82,67.79,67.8,11900.0,59.0378,59.0378,59.0117,59.0204,11900.0
2012-09-20 10:25:00,67.8,67.86,67.79,67.86,26000.0,59.0204,59.0726,59.0117,59.0726,26000.0
2012-09-20 10:30:00,67.85,67.91,67.84,67.91,10300.0,59.0639,59.1162,59.0552,59.1162,10300.0
2012-09-20 10:35:00,67.91,67.98,67.9,67.98,34600.0,59.1162,59.1771,59.1075,59.1771,34600.0
2012-09-20 10:40:00,67.98,67.99,67.95,67.95,35900.0,59.1771,59.1858,59.151,59.151,35900.0
2012-09-20 10:45:00,67.96,68.0,67.96,67.96,35000.0,59.1597,59.1945,59.1597,59.1597,35000.0
2012-09-20 10:50:00,67.95,67.95,67.92,67.92,26100.0,59.151,59.151,59.1249,59.1249,26100.0
2012-09-20 10:55:00,67.93,67.98,67.93,67.97,29900.0,59.1336,59.1771,59.1336,59.1684,29900.0
2012-09-20 11:00:00,67.98,68.03,67.98,67.99,42200.0,59.1771,59.2206,59.1771,59.1858,42200.0
2012-09-20 11:05:00,67.98,67.98,67.95,67.97,52100.0,59.1771,59.1771,59.151,59.1684,52100.0
2012-09-20 11:10:00,67.97,67.98,67.92,67.92,32900.0,59.1684,59.1771,59.1249,59.1249,32900.0
2012-09-20 11:15:00,67.92,67.93,67.9,67.93,36500.0,59.1249,59.1336,59.1075,59.1336,36500.0
2012-09-20 11:20:00,67.92,67.94,67.91,67.92,67900.0,59.1249,59.1423,59.1162,59.1249,67900.0
2012-09-20 11:25:00,67.92,67.96,67.91,67.93,41100.0,59.1249,59.1597,59.1162,59.1336,41100.0
2012-09-20 11:30:00,67.92,67.94,67.91,67.94,27500.0,59.1249,59.1423,59.1162,59.1423,27500.0
2012-09-20 11:35:00,67.94,67.96,67.93,67.94,38100.0,59.1423,59.1597,59.1336,59.1423,38100.0
2012-09-20 11:40:00,67.94,67.96,67.91,67.95,27600.0,59.1423,59.1597,59.1162,59.151,27600.0
2012-09-20 11:45:00,67.96,67.98,67.94,67.94,45900.0,59.1597,59.1771,59.1423,59.1423,45900.0
2012-09-20 11:50:00,67.94,67.96,67.93,67.95,30300.0,59.1423,59.1597,59.1336,59.151,30300.0
2012-09-20 11:55:00,67.95,67.97,67.95,67.96,31600.0,59.151,59.1684,59.151,59.1597,31600.0
2012-09-20 12:00:00,67.96,68.01,67.95,68.01,14800.0,59.1597,59.2032,59.151,59.2032,14800.0
2012-09-20 12:05:00,68.01,68.01,67.96,67.96,12800.0,59.2032,59.2032,59.1597,59.1597,12800.0
2012-09-20 12:10:00,67.95,67.96,67.93,67.94,4600.0,59.151,59.1597,59.1336,59.1423,4600.0
2012-09-20 12:15:00,67.95,67.95,67.92,67.94,5500.0,59.151,59.151,59.1249,59.1423,5500.0
2012-09-20 12:20:00,67.93,67.94,67.92,67.92,13500.0,59.1336,59.1423,59.1249,59.1249,13500.0
2012-09-20 12:25:00,67.93,67.93,67.85,67.88,25600.0,59.1336,59.1336,59.0639,59.09,25600.0
2012-09-20 12:30:00,67.88,67.89,67.85,67.87,11000.0,59.09,59.0988,59.0639,59.0813,11000.0
2012-09-20 12:35:00,67.88,67.88,67.86,67.87,3800.0,59.09,59.09,59.0726,59.0813,3800.0
2012-09-20 12:40:00,67.88,67.88,67.87,67.88,3500.0,59.09,59.09,59.0813,59.09,3500.0
2012-09-20 12:45:00,67.88,67.89,67.81,67.81,25000.0,59.09,59.0988,59.0291,59.0291,25000.0
2012-09-20 12:50:00,67.8,67.87,67.8,67.86,9700.0,59.0204,59.0813,59.0204,59.0726,9700.0
2012-09-20 12:55:00,67.85,67.87,67.83,67.86,18600.0,59.0639,59.0813,59.0465,59.0726,18600.0
2012-09-20 13:00:00,67.86,67.87,67.83,67.84,8500.0,59.0726,59.0813,59.0465,59.0552,8500.0
2012-09-20 13:05:00,67.84,67.87,67.84,67.87,9100.0,59.0552,59.0813,59.0552,59.0813,9100.0
2012-09-20 13:10:00,67.86,67.89,67.86,67.89,20500.0,59.0726,59.0988,59.0726,59.0988,20500.0
2012-09-20 13:15:00,67.88,67.9,67.86,67.88,16200.0,59.09,59.1075,59.0726,59.09,16200.0
2012-09-20 13:20:00,67.88,67.88,67.86,67.87,14700.0,59.09,59.09,59.0726,59.0813,14700.0
2012-09-20 13:25:00,67.87,67.93,67.87,67.92,11000.0,59.0813,59.1336,59.0813,59.1249,11000.0
2012-09-20 13:30:00,67.93,67.93,67.92,67.93,2600.0,59.1336,59.1336,59.1249,59.1336,2600.0
2012-09-20 13:35:00,67.92,67.98,67.92,67.95,37900.0,59.1249,59.1771,59.1249,59.151,37900.0
2012-09-20 13:40:00,67.94,67.94,67.92,67.93,9400.0,59.1423,59.1423,59.1249,59.1336,9400.0
2012-09-20 13:45:00,67.92,67.94,67.91,67.93,11600.0,59.1249,59.1423,59.1162,59.1336,11600.0
2012-09-20 13:50:00,67.93,67.94,67.91,67.92,6100.0,59.1336,59.1423,59.1162,59.1249,6100.0
2012-09-20 13:55:00,67.93,67.93,67.9,67.92,3600.0,59.1336,59.1336,59.1075,59.1249,3600.0
2012-09-20 14:00:00,67.91,67.91,67.88,67.89,6600.0,59.1162,59.1162,59.09,59.0988,6600.0
2012-09-20 14:05:00,67.89,67.93,67.89,67.91,27500.0,59.0988,59.1336,59.0988,59.1162,27500.0
2012-09-20 14:10:00,67.91,67.95,67.91,67.94,42700.0,59.1162,59.151,59.1162,59.1423,42700.0
2012-09-20 14:15:00,67.93,67.96,67.91,67.91,73200.0,59.1336,59.1597,59.1162,59.1162,73200.0
2012-09-20 14:20:00,67.91,67.95,67.9,67.95,9200.0,59.1162,59.151,59.1075,59.151,9200.0
2012-09-20 14:25:00,67.94,68.01,67.94,67.97,19800.0,59.1423,59.2032,59.1423,59.1684,19800.0
2012-09-20 14:30:00,67.97,68.0,67.94,67.99,20000.0,59.1684,59.1945,59.1423,59.1858,20000.0
2012-09-20 14:35:00,68.0,68.0,67.96,67.96,5600.0,59.1945,59.1945,59.1597,59.1597,5600.0
2012-09-20 14:40:00,67.96,67.98,67.96,67.96,6600.0,59.1597,59.1771,59.1597,59.1597,6600.0
2012-09-20 14:45:00,67.96,67.97,67.94,67.95,7600.0,59.1597,59.1684,59.1423,59.151,7600.0
2012-09-20 14:50:00,67.96,67.96,67.93,67.96,10300.0,59.1597,59.1597,59.1336,59.1597,10300.0
2012-09-20 14:55:00,67.95,67.98,67.94,67.98,5900.0,59.151,59.1771,59.1423,59.1771,5900.0
2012-09-20 15:00:00,67.97,67.98,67.96,67.97,4300.0,59.1684,59.1771,59.1597,59.1684,4300.0
2012-09-20 15:05:00,67.97,68.02,67.97,68.02,7600.0,59.1684,59.2119,59.1684,59.2119,7600.0
2012-09-20 15:10:00,68.01,68.01,67.98,68.01,13200.0,59.2032,59.2032,59.1771,59.2032,13200.0
2012-09-20 15:15:00,68.01,68.02,68.0,68.02,17000.0,59.2032,59.2119,59.1945,59.2119,17000.0
2012-09-20 15:20:00,68.03,68.08,68.03,68.06,7900.0,59.2206,59.2642,59.2206,59.2467,7900.0
2012-09-20 15:25:00,68.06,68.07,68.04,68.06,32200.0,59.2467,59.2554,59.2293,59.2467,32200.0
2012-09-20 15:30:00,68.06,68.07,68.04,68.05,15900.0,59.2467,59.2554,59.2293,59.238,15900.0
2012-09-20 15:35:00,68.05,68.05,68.0,68.0,62800.0,59.238,59.238,59.1945,59.1945,62800.0
2012-09-20 15:40:00,68.0,68.0,67.97,67.99,5400.0,59.1945,59.1945,59.1684,59.1858,5400.0
2012-09-20 15:45:00,67.99,67.99,67.94,67.95,16000.0,59.1858,59.1858,59.1423,59.151,16000.0
2012-09-20 15:50:00,67.94,67.99,67.94,67.98,18100.0,59.1423,59.1858,59.1423,59.1771,18100.0
2012-09-20 15:55:00,67.98,68.08,67.96,68.08,328900.0,59.1771,59.2642,59.1597,59.2642,328900.0
2012-09-21 09:30:00,68.36,68.38,68.34,68.37,13400.0,59.5079,59.5253,59.4905,59.5166,13400.0
2012-09-21 09:35:00,68.37,68.4,68.34,68.38,16800.0,59.5166,59.5427,59.4905,59.5253,16800.0
2012-09-21 09:40:00,68.37,68.38,68.29,68.31,38400.0,59.5166,59.5253,59.447,59.4644,38400.0
2012-09-21 09:45:00,68.31,68.31,68.27,68.3,37200.0,59.4644,59.4644,59.4295,59.4557,37200.0
2012-09-21 09:50:00,68.3,68.32,68.28,68.31,52200.0,59.4557,59.4731,59.4383,59.4644,52200.0
2012-09-21 09:55:00,68.32,68.33,68.3,68.32,97800.0,59.4731,59.4818,59.4557,59.4731,97800.0
2012-09-21 10:00:00,68.33,68.33,68.28,68.3,11900.0,59.4818,59.4818,59.4383,59.4557,11900.0
2012-09-21 10:05:00,68.3,68.34,68.28,68.34,17200.0,59.4557,59.4905,59.4383,59.4905,17200.0
2012-09-21 10:10:00,68.31,68.33,68.28,68.3,9200.0,59.4644,59.4818,59.4383,59.4557,9200.0
2012-09-21 10:15:00,68.3,68.31,68.28,68.3,6300.0,59.4557,59.4644,59.4383,59.4557,6300.0
2012-09-21 10:20:00,68.31,68.34,68.29,68.33,9800.0,59.4644,59.4905,59.447,59.4818,9800.0
2012-09-21 10:25:00,68.34,68.37,68.33,68.36,13000.0,59.4905,59.5166,59.4818,59.5079,13000.0
2012-09-21 10:30:00,68.37,68.39,68.36,68.38,8800.0,59.5166,59.534,59.5079,59.5253,8800.0
2012-09-21 10:35:00,68.37,68.39,68.37,68.38,7900.0,59.5166,59.534,59.5166,59.5253,7900.0
2012-09-21 10:40:00,68.38,68.38,68.33,68.34,9800.0,59.5253,59.5253,59.4818,59.4905,9800.0
2012-09-21 10:45:00,68.35,68.36,68.33,68.33,20800.0,59.4992,59.5079,59.4818,59.4818,20800.0
2012-09-21 10:50:00,68.34,68.35,68.31,68.32,25000.0,59.4905,59.4992,59.4644,59.4731,25000.0
2012-09-21 10:55:00,68.32,68.33,68.28,68.31,8000.0,59.4731,59.4818,59.4383,59.4644,8000.0
2012-09-21 11:00:00,68.3,68.32,68.28,68.31,14400.0,59.4557,59.4731,59.4383,59.4644,14400.0
2012-09-21 11:05:00,68.31,68.32,68.29,68.29,17600.0,59.4644,59.4731,59.447,59.447,17600.0
2012-09-21 11:10:00,68.29,68.3,68.26,68.27,15400.0,59.447,59.4557,59.4208,59.4295,15400.0
2012-09-21 11:15:00,68.28,68.29,68.26,68.28,9900.0,59.4383,59.447,59.4208,59.4383,9900.0
2012-09-21 11:20:00,68.28,68.28,68.25,68.28,6000.0,59.4383,59.4383,59.4121,59.4383,6000.0
2012-09-21 11:25:00,68.27,68.28,68.26,68.27,8000.0,59.4295,59.4383,59.4208,59.4295,8000.0
2012-09-21 11:30:00,68.27,68.3,68.27,68.28,14400.0,59.4295,59.4557,59.4295,59.4383,14400.0
2012-09-21 11:35:00,68.28,68.29,68.27,68.27,31100.0,59.4383,59.447,59.4295,59.4295,31100.0
2012-09-21 11:40:00,68.27,68.28,68.26,68.28,5600.0,59.4295,59.4383,59.4208,59.4383,5600.0
2012-09-21 11:45:00,68.28,68.32,68.28,68.29,18000.0,59.4383,59.4731,59.4383,59.447,18000.0
2012-09-21 11:50:00,68.32,68.32,68.29,68.31,5300.0,59.4731,59.4731,59.447,59.4644,5300.0
2012-09-21 11:55:00,68.3,68.32,68.29,68.31,15600.0,59.4557,59.4731,59.447,59.4644,15600.0
2012-09-21 12:00:00,68.31,68.34,68.31,68.34,19100.0,59.4644,59.4905,59.4644,59.4905,19100.0
2012-09-21 12:05:00,68.34,68.34,68.29,68.29,83400.0,59.4905,59.4905,59.447,59.447,83400.0
2012-09-21 12:10:00,68.3,68.31,68.29,68.29,16100.0,59.4557,59.4644,59.447,59.447,16100.0
2012-09-21 12:15:00,68.29,68.31,68.28,68.28,17900.0,59.447,59.4644,59.4383,59.4383,17900.0
2012-09-21 12:20:00,68.29,68.29,68.26,68.27,8000.0,59.447,59.447,59.4208,59.4295,8000.0
2012-09-21 12:25:00,68.26,68.28,68.23,68.26,8900.0,59.4208,59.4383,59.3947,59.4208,8900.0
2012-09-21 12:30:00,68.28,68.29,68.27,68.29,4200.0,59.4383,59.447,59.4295,59.447,4200.0
2012-09-21 12:35:00,68.29,68.29,68.26,68.27,14800.0,59.447,59.447,59.4208,59.4295,14800.0
2012-09-21 12:40:00,68.27,68.31,68.27,68.31,10900.0,59.4295,59.4644,59.4295,59.4644,10900.0
2012-09-21 12:45:00,68.3,68.32,68.3,68.31,9300.0,59.4557,59.4731,59.4557,59.4644,9300.0
2012-09-21 12:50:00,68.31,68.32,68.29,68.29,15900.0,59.4644,59.4731,59.447,59.447,15900.0
2012-09-21 12:55:00,68.29,68.3,68.27,68.28,9700.0,59.447,59.4557,59.4295,59.4383,9700.0
2012-09-21 13:00:00,68.29,68.31,68.29,68.31,6600.0,59.447,59.4644,59.447,59.4644,6600.0
2012-09-21 13:05:00,68.3,68.31,68.29,68.29,12900.0,59.4557,59.4644,59.447,59.447,12900.0
2012-09-21 13:10:00,68.29,68.3,68.27,68.27,3800.0,59.447,59.4557,59.4295,59.4295,3800.0
2012-09-21 13:15:00,68.28,68.29,68.26,68.29,16500.0,59.4383,59.447,59.4208,59.447,16500.0
2012-09-21 13:20:00,68.29,68.29,68.28,68.28,20900.0,59.447,59.447,59.4383,59.4383,20900.0
2012-09-21 13:25:00,68.28,68.28,68.26,68.27,15100.0,59.4383,59.4383,59.4208,59.4295,15100.0
2012-09-21 13:30:00,68.26,68.27,68.25,68.26,11100.0,59.4208,59.4295,59.4121,59.4208,11100.0
2012-09-21 13:35:00,68.26,68.29,68.25,68.29,18500.0,59.4208,59.447,59.4121,59.447,18500.0
2012-09-21 13:40:00,68.29,68.31,68.28,68.31,17900.0,59.447,59.4644,59.4383,59.4644,17900.0
2012-09-21 13:45:00,68.31,68.31,68.26,68.27,23500.0,59.4644,59.4644,59.4208,59.4295,23500.0
2012-09-21 13:50:00,68.26,68.28,68.26,68.28,10300.0,59.4208,59.4383,59.4208,59.4383,10300.0
2012-09-21 13:55:00,68.28,68.29,68.27,68.28,14700.0,59.4383,59.447,59.4295,59.4383,14700.0
2012-09-21 14:00:00,68.28,68.28,68.25,68.26,23100.0,59.4383,59.4383,59.4121,59.4208,23100.0
2012-09-21 14:05:00,68.27,68.27,68.26,68.27,8200.0,59.4295,59.4295,59.4208,59.4295,8200.0
2012-09-21 14:10:00,68.27,68.28,68.26,68.26,11700.0,59.4295,59.4383,59.4208,59.4208,11700.0
2012-09-21 14:15:00,68.25,68.25,68.2,68.22,32100.0,59.4121,59.4121,59.3686,59.386,32100.0
2012-09-21 14:20:00,68.21,68.22,68.15,68.16,24500.0,59.3773,59.386,59.3251,59.3338,24500.0
2012-09-21 14:25:00,68.16,68.2,68.15,68.19,9400.0,59.3338,59.3686,59.3251,59.3599,9400.0
2012-09-21 14:30:00,68.19,68.2,68.18,68.19,15600.0,59.3599,59.3686,59.3512,59.3599,15600.0
2012-09-21 14:35:00,68.18,68.18,68.14,68.16,15500.0,59.3512,59.3512,59.3164,59.3338,15500.0
2012-09-21 14:40:00,68.16,68.19,68.15,68.19,21500.0,59.3338,59.3599,59.3251,59.3599,21500.0
2012-09-21 14:45:00,68.19,68.22,68.16,68.2,22000.0,59.3599,59.386,59.3338,59.3686,22000.0
2012-09-21 14:50:00,68.2,68.2,68.15,68.17,35100.0,59.3686,59.3686,59.3251,59.3425,35100.0
2012-09-21 14:55:00,68.17,68.18,68.17,68.17,4500.0,59.3425,59.3512,59.3425,59.3425,4500.0
2012-09-21 15:00:00,68.17,68.18,68.14,68.17,26700.0,59.3425,59.3512,59.3164,59.3425,26700.0
2012-09-21 15:05:00,68.17,68.18,68.16,68.18,69700.0,59.3425,59.3512,59.3338,59.3512,69700.0
2012-09-21 15:10:00,68.18,68.2,68.17,68.2,100400.0,59.3512,59.3686,59.3425,59.3686,100400.0
2012-09-21 15:15:00,68.21,68.21,68.17,68.18,9500.0,59.3773,59.3773,59.3425,59.3512,9500.0
2012-09-21 15:20:00,68.17,68.19,68.16,68.19,7000.0,59.3425,59.3599,59.3338,59.3599,7000.0
2012-09-21 15:25:00,68.2,68.21,68.14,68.14,15500.0,59.3686,59.3773,59.3164,59.3164,15500.0
2012-09-21 15:30:00,68.15,68.17,68.14,68.16,10500.0,59.3251,59.3425,59.3164,59.3338,10500.0
2012-09-21 15:35:00,68.16,68.17,68.11,68.11,36900.0,59.3338,59.3425,59.2903,59.2903,36900.0
2012-09-21 15:40:00,68.11,68.16,68.11,68.13,30800.0,59.2903,59.3338,59.2903,59.3077,30800.0
2012-09-21 15:45:00,68.13,68.13,68.09,68.09,52800.0,59.3077,59.3077,59.2729,59.2729,52800.0
2012-09-21 15:50:00,68.09,68.11,68.05,68.06,30900.0,59.2729,59.2903,59.238,59.2467,30900.0
2012-09-21 15:55:00,68.06,68.08,68.03,68.07,116800.0,59.2467,59.2642,59.2206,59.2554,116800.0
2012-09-24 09:30:00,67.43,67.43,67.34,67.42,25600.0,58.9223,58.9223,58.8437,58.9136,25600.0
2012-09-24 09:35:00,67.42,67.5,67.4,67.5,26600.0,58.9136,58.9835,58.8961,58.9835,26600.0
2012-09-24 09:40:00,67.49,67.52,67.47,67.48,28100.0,58.9748,59.001,58.9573,58.966,28100.0
2012-09-24 09:45:00,67.49,67.5,67.45,67.45,26500.0,58.9748,58.9835,58.9398,58.9398,26500.0
2012-09-24 09:50:00,67.45,67.49,67.44,67.47,28000.0,58.9398,58.9748,58.9311,58.9573,28000.0
2012-09-24 09:55:00,67.48,67.52,67.47,67.49,26300.0,58.966,59.001,58.9573,58.9748,26300.0
2012-09-24 10:00:00,67.49,67.54,67.49,67.53,32200.0,58.9748,59.0184,58.9748,59.0097,32200.0
2012-09-24 10:05:00,67.53,67.53,67.46,67.47,20500.0,59.0097,59.0097,58.9485,58.9573,20500.0
2012-09-24 10:10:00,67.47,67.48,67.42,67.43,44400.0,58.9573,58.966,58.9136,58.9223,44400.0
2012-09-24 10:15:00,67.43,67.43,67.38,67.42,55100.0,58.9223,58.9223,58.8786,58.9136,55100.0
2012-09-24 10:20:00,67.42,67.43,67.39,67.41,45200.0,58.9136,58.9223,58.8874,58.9049,45200.0
2012-09-24 10:25:00,67.42,67.46,67.37,67.45,43300.0,58.9136,58.9485,58.8699,58.9398,43300.0
2012-09-24 10:30:00,67.46,67.52,67.46,67.49,73600.0,58.9485,59.001,58.9485,58.9748,73600.0
2012-09-24 10:35:00,67.49,67.51,67.47,67.49,9600.0,58.9748,58.9922,58.9573,58.9748,9600.0
2012-09-24 10:40:00,67.5,67.51,67.47,67.51,8200.0,58.9835,58.9922,58.9573,58.9922,8200.0
2012-09-24 10:45:00,67.51,67.53,67.49,67.49,33900.0,58.9922,59.0097,58.9748,58.9748,33900.0
2012-09-24 10:50:00,67.49,67.52,67.49,67.52,7200.0,58.9748,59.001,58.9748,59.001,7200.0
2012-09-24 10:55:00,67.52,67.58,67.52,67.57,17500.0,59.001,59.0534,59.001,59.0447,17500.0
2012-09-24 11:00:00,67.56,67.6,67.56,67.58,13100.0,59.0359,59.0709,59.0359,59.0534,13100.0
2012-09-24 11:05:00,67.57,67.58,67.54,67.55,11300.0,59.0447,59.0534,59.0184,59.0272,11300.0
2012-09-24 11:10:00,67.55,67.55,67.48,67.51,12600.0,59.0272,59.0272,58.966,58.9922,12600.0
2012-09-24 11:15:00,67.48,67.53,67.48,67.52,8200.0,58.966,59.0097,58.966,59.001,8200.0
2012-09-24 11:20:00,67.53,67.53,67.52,67.52,4000.0,59.0097,59.0097,59.001,59.001,4000.0
2012-09-24 11:25:00,67.53,67.53,67.47,67.51,91900.0,59.0097,59.0097,58.9573,58.9922,91900.0
2012-09-24 11:30:00,67.51,67.51,67.49,67.49,16200.0,58.9922,58.9922,58.9748,58.9748,16200.0
2012-09-24 11:35:00,67.5,67.51,67.46,67.46,62300.0,58.9835,58.9922,58.9485,58.9485,62300.0
2012-09-24 11:40:00,67.46,67.47,67.43,67.47,16700.0,58.9485,58.9573,58.9223,58.9573,16700.0
2012-09-24 11:45:00,67.47,67.47,67.44,67.46,13100.0,58.9573,58.9573,58.9311,58.9485,13100.0
2012-09-24 11:50:00,67.46,67.48,67.45,67.48,41600.0,58.9485,58.966,58.9398,58.966,41600.0
2012-09-24 11:55:00,67.47,67.49,67.47,67.49,2300.0,58.9573,58.9748,58.9573,58.9748,2300.0
2012-09-24 12:00:00,67.49,67.5,67.46,67.46,6200.0,58.9748,58.9835,58.9485,58.9485,6200.0
2012-09-24 12:05:00,67.46,67.48,67.46,67.48,4500.0,58.9485,58.966,58.9485,58.966,4500.0
2012-09-24 12:10:00,67.48,67.5,67.48,67.49,9700.0,58.966,58.9835,58.966,58.9748,9700.0
2012-09-24 12:15:00,67.5,67.5,67.48,67.49,9200.0,58.9835,58.9835,58.966,58.9748,9200.0
2012-09-24 12:20:00,67.48,67.49,67.43,67.43,20000.0,58.966,58.9748,58.9223,58.9223,20000.0
2012-09-24 12:25:00,67.44,67.46,67.44,67.45,18300.0,58.9311,58.9485,58.9311,58.9398,18300.0
2012-09-24 12:30:00,67.44,67.44,67.39,67.4,22100.0,58.9311,58.9311,58.8874,58.8961,22100.0
2012-09-24 12:35:00,67.41,67.42,67.37,67.39,7300.0,58.9049,58.9136,58.8699,58.8874,7300.0
2012-09-24 12:40:00,67.39,67.42,67.38,67.42,7300.0,58.8874,58.9136,58.8786,58.9136,7300.0
2012-09-24 12:45:00,67.41,67.46,67.41,67.44,16100.0,58.9049,58.9485,58.9049,58.9311,16100.0
2012-09-24 12:50:00,67.44,67.45,67.43,67.43,10300.0,58.9311,58.9398,58.9223,58.9223,10300.0
2012-09-24 12:55:00,67.44,67.44,67.42,67.44,6600.0,58.9311,58.9311,58.9136,58.9311,6600.0
2012-09-24 13:00:00,67.45,67.45,67.42,67.44,20400.0,58.9398,58.9398,58.9136,58.9311,20400.0
2012-09-24 13:05:00,67.43,67.46,67.42,67.46,4000.0,58.9223,58.9485,58.9136,58.9485,4000.0
2012-09-24 13:10:00,67.45,67.47,67.44,67.45,7900.0,58.9398,58.9573,58.9311,58.9398,7900.0
2012-09-24 13:15:00,67.46,67.46,67.42,67.44,7500.0,58.9485,58.9485,58.9136,58.9311,7500.0
2012-09-24 13:20:00,67.45,67.46,67.44,67.45,53500.0,58.9398,58.9485,58.9311,58.9398,53500.0
2012-09-24 13:25:00,67.45,67.48,67.44,67.45,20900.0,58.9398,58.966,58.9311,58.9398,20900.0
2012-09-24 13:30:00,67.45,67.45,67.39,67.41,15600.0,58.9398,58.9398,58.8874,58.9049,15600.0
2012-09-24 13:35:00,67.4,67.42,67.4,67.42,4000.0,58.8961,58.9136,58.8961,58.9136,4000.0
2012-09-24 13:40:00,67.42,67.42,67.4,67.41,5600.0,58.9136,58.9136,58.8961,58.9049,5600.0
2012-09-24 13:45:00,67.4,67.4,67.37,67.39,25600.0,58.8961,58.8961,58.8699,58.8874,25600.0
2012-09-24 13:50:00,67.39,67.42,67.39,67.41,31500.0,58.8874,58.9136,58.8874,58.9049,31500.0
2012-09-24 13:55:00,67.41,67.44,67.4,67.4,19200.0,58.9049,58.9311,58.8961,58.8961,19200.0
2012-09-24 14:00:00,67.39,67.43,67.39,67.41,19600.0,58.8874,58.9223,58.8874,58.9049,19600.0
2012-09-24 14:05:00,67.41,67.45,67.41,67.44,14400.0,58.9049,58.9398,58.9049,58.9311,14400.0
2012-09-24 14:10:00,67.44,67.48,67.44,67.47,8900.0,58.9311,58.966,58.9311,58.9573,8900.0
2012-09-24 14:15:00,67.47,67.51,67.46,67.51,49300.0,58.9573,58.9922,58.9485,58.9922,49300.0
2012-09-24 14:20:00,67.5,67.53,67.5,67.52,24200.0,58.9835,59.0097,58.9835,59.001,24200.0
2012-09-24 14:25:00,67.52,67.57,67.52,67.57,8900.0,59.001,59.0447,59.001,59.0447,8900.0
2012-09-24 14:30:00,67.57,67.59,67.55,67.55,10600.0,59.0447,59.0621,59.0272,59.0272,10600.0
2012-09-24 14:35:00,67.56,67.6,67.56,67.6,15900.0,59.0359,59.0709,59.0359,59.0709,15900.0
2012-09-24 14:40:00,67.59,67.61,67.58,67.6,20600.0,59.0621,59.0796,59.0534,59.0709,20600.0
2012-09-24 14:45:00,67.61,67.63,67.61,67.62,44600.0,59.0796,59.0971,59.0796,59.0884,44600.0
2012-09-24 14:50:00,67.62,67.71,67.62,67.68,93300.0,59.0884,59.167,59.0884,59.1408,93300.0
2012-09-24 14:55:00,67.68,67.69,67.65,67.65,24800.0,59.1408,59.1495,59.1146,59.1146,24800.0
2012-09-24 15:00:00,67.65,67.66,67.58,67.58,45300.0,59.1146,59.1233,59.0534,59.0534,45300.0
2012-09-24 15:05:00,67.58,67.64,67.58,67.63,21000.0,59.0534,59.1058,59.0534,59.0971,21000.0
2012-09-24 15:10:00,67.63,67.64,67.58,67.6,28800.0,59.0971,59.1058,59.0534,59.0709,28800.0
2012-09-24 15:15:00,67.6,67.64,67.6,67.63,13200.0,59.0709,59.1058,59.0709,59.0971,13200.0
2012-09-24 15:20:00,67.63,67.64,67.6,67.63,18900.0,59.0971,59.1058,59.0709,59.0971,18900.0
2012-09-24 15:25:00,67.64,67.68,67.62,67.65,17400.0,59.1058,59.1408,59.0884,59.1146,17400.0
2012-09-24 15:30:00,67.64,67.64,67.58,67.59,29200.0,59.1058,59.1058,59.0534,59.0621,29200.0
2012-09-24 15:35:00,67.58,67.62,67.58,67.61,21300.0,59.0534,59.0884,59.0534,59.0796,21300.0
2012-09-24 15:40:00,67.61,67.64,67.59,67.59,37500.0,59.0796,59.1058,59.0621,59.0621,37500.0
2012-09-24 15:45:00,67.58,67.59,67.56,67.58,28900.0,59.0534,59.0621,59.0359,59.0534,28900.0
2012-09-24 15:50:00,67.57,67.57,67.5,67.54,36400.0,59.0447,59.0447,58.9835,59.0184,36400.0
2012-09-24 15:55:00,67.54,67.57,67.52,67.54,98400.0,59.0184,59.0447,59.001,59.0184,98400.0
2012-09-25 09:30:00,67.68,67.7,67.63,67.66,47900.0,59.1408,59.1583,59.0971,59.1233,47900.0
2012-09-25 09:35:00,67.67,67.69,67.64,67.69,29100.0,59.132,59.1495,59.1058,59.1495,29100.0
2012-09-25 09:40:00,67.69,67.7,67.64,67.64,19900.0,59.1495,59.1583,59.1058,59.1058,19900.0
2012-09-25 09:45:00,67.65,67.65,67.59,67.61,21900.0,59.1146,59.1146,59.0621,59.0796,21900.0
2012-09-25 09:50:00,67.61,67.61,67.59,67.61,7100.0,59.0796,59.0796,59.0621,59.0796,7100.0
2012-09-25 09:55:00,67.59,67.6,67.57,67.6,17400.0,59.0621,59.0709,59.0447,59.0709,17400.0
2012-09-25 10:00:00,67.62,67.72,67.61,67.67,33800.0,59.0884,59.1757,59.0796,59.132,33800.0
2012-09-25 10:05:00,67.66,67.73,67.65,67.72,13600.0,59.1233,59.1845,59.1146,59.1757,13600.0
2012-09-25 10:10:00,67.73,67.76,67.72,67.73,12100.0,59.1845,59.2107,59.1757,59.1845,12100.0
2012-09-25 10:15:00,67.76,67.78,67.73,67.73,7500.0,59.2107,59.2282,59.1845,59.1845,7500.0
2012-09-25 10:20:00,67.73,67.76,67.71,67.72,10000.0,59.1845,59.2107,59.167,59.1757,10000.0
2012-09-25 10:25:00,67.73,67.76,67.66,67.69,27300.0,59.1845,59.2107,59.1233,59.1495,27300.0
2012-09-25 10:30:00,67.71,67.72,67.68,67.68,10600.0,59.167,59.1757,59.1408,59.1408,10600.0
2012-09-25 10:35:00,67.69,67.72,67.69,67.69,16000.0,59.1495,59.1757,59.1495,59.1495,16000.0
2012-09-25 10:40:00,67.69,67.72,67.67,67.7,18300.0,59.1495,59.1757,59.132,59.1583,18300.0
2012-09-25 10:45:00,67.71,67.77,67.71,67.76,14700.0,59.167,59.2194,59.167,59.2107,14700.0
2012-09-25 10:50:00,67.76,67.78,67.73,67.74,17100.0,59.2107,59.2282,59.1845,59.1932,17100.0
2012-09-25 10:55:00,67.75,67.76,67.73,67.74,17500.0,59.202,59.2107,59.1845,59.1932,17500.0
2012-09-25 11:00:00,67.74,67.81,67.74,67.79,24200.0,59.1932,59.2544,59.1932,59.2369,24200.0
2012-09-25 11:05:00,67.77,67.81,67.77,67.78,19800.0,59.2194,59.2544,59.2194,59.2282,19800.0
2012-09-25 11:10:00,67.79,67.8,67.76,67.77,50500.0,59.2369,59.2456,59.2107,59.2194,50500.0
2012-09-25 11:15:00,67.77,67.79,67.76,67.78,82400.0,59.2194,59.2369,59.2107,59.2282,82400.0
2012-09-25 11:20:00,67.78,67.79,67.74,67.76,18200.0,59.2282,59.2369,59.1932,59.2107,18200.0
2012-09-25 11:25:00,67.76,67.77,67.74,67.74,6900.0,59.2107,59.2194,59.1932,59.1932,6900.0
2012-09-25 11:30:00,67.75,67.75,67.74,67.74,5200.0,59.202,59.202,59.1932,59.1932,5200.0
2012-09-25 11:35:00,67.76,67.76,67.74,67.76,5300.0,59.2107,59.2107,59.1932,59.2107,5300.0
2012-09-25 11:40:00,67.77,67.77,67.73,67.73,10600.0,59.2194,59.2194,59.1845,59.1845,10600.0
2012-09-25 11:45:00,67.72,67.74,67.71,67.72,3200.0,59.1757,59.1932,59.167,59.1757,3200.0
2012-09-25 11:50:00,67.71,67.72,67.69,67.72,11300.0,59.167,59.1757,59.1495,59.1757,11300.0
2012-09-25 11:55:00,67.7,67.7,67.68,67.68,8100.0,59.1583,59.1583,59.1408,59.1408,8100.0
2012-09-25 12:00:00,67.68,67.7,67.66,67.66,7100.0,59.1408,59.1583,59.1233,59.1233,7100.0
2012-09-25 12:05:00,67.64,67.67,67.64,67.67,4500.0,59.1058,59.132,59.1058,59.132,4500.0
2012-09-25 12:10:00,67.66,67.67,67.64,67.65,6900.0,59.1233,59.132,59.1058,59.1146,6900.0
2012-09-25 12:15:00,67.66,67.66,67.57,67.58,8500.0,59.1233,59.1233,59.0447,59.0534,8500.0
2012-09-25 12:20:00,67.59,67.61,67.59,67.6,2100.0,59.0621,59.0796,59.0621,59.0709,2100.0
2012-09-25 12:25:00,67.61,67.62,67.6,67.6,7300.0,59.0796,59.0884,59.0709,59.0709,7300.0
2012-09-25 12:30:00,67.59,67.62,67.59,67.61,6400.0,59.0621,59.0884,59.0621,59.0796,6400.0
2012-09-25 12:35:00,67.59,67.59,67.48,67.48,17500.0,59.0621,59.0621,58.966,58.966,17500.0
2012-09-25 12:40:00,67.47,67.47,67.39,67.41,14700.0,58.9573,58.9573,58.8874,58.9049,14700.0
2012-09-25 12:45:00,67.41,67.44,67.41,67.44,11600.0,58.9049,58.9311,58.9049,58.9311,11600.0
2012-09-25 12:50:00,67.44,67.44,67.41,67.43,8800.0,58.9311,58.9311,58.9049,58.9223,8800.0
2012-09-25 12:55:00,67.43,67.49,67.42,67.48,20800.0,58.9223,58.9748,58.9136,58.966,20800.0
2012-09-25 13:00:00,67.48,67.49,67.43,67.44,25600.0,58.966,58.9748,58.9223,58.9311,25600.0
2012-09-25 13:05:00,67.46,67.46,67.43,67.44,3900.0,58.9485,58.9485,58.9223,58.9311,3900.0
2012-09-25 13:10:00,67.43,67.47,67.42,67.47,23800.0,58.9223,58.9573,58.9136,58.9573,23800.0
2012-09-25 13:15:00,67.47,67.47,67.43,67.44,2100.0,58.9573,58.9573,58.9223,58.9311,2100.0
2012-09-25 13:20:00,67.43,67.44,67.4,67.44,7600.0,58.9223,58.9311,58.8961,58.9311,7600.0
2012-09-25 13:25:00,67.44,67.44,67.41,67.42,6500.0,58.9311,58.9311,58.9049,58.9136,6500.0
2012-09-25 13:30:00,67.42,67.47,67.42,67.47,13300.0,58.9136,58.9573,58.9136,58.9573,13300.0
2012-09-25 13:35:00,67.52,67.54,67.47,67.47,11600.0,59.001,59.0184,58.9573,58.9573,11600.0
2012-09-25 13:40:00,67.46,67.47,67.39,67.39,22400.0,58.9485,58.9573,58.8874,58.8874,22400.0
2012-09-25 13:45:00,67.4,67.42,67.38,67.38,19600.0,58.8961,58.9136,58.8786,58.8786,19600.0
2012-09-25 13:50:00,67.38,67.41,67.38,67.39,28600.0,58.8786,58.9049,58.8786,58.8874,28600.0
2012-09-25 13:55:00,67.4,67.44,67.39,67.44,35000.0,58.8961,58.9311,58.8874,58.9311,35000.0
2012-09-25 14:00:00,67.43,67.43,67.4,67.4,21700.0,58.9223,58.9223,58.8961,58.8961,21700.0
2012-09-25 14:05:00,67.39,67.4,67.39,67.39,23300.0,58.8874,58.8961,58.8874,58.8874,23300.0
2012-09-25 14:10:00,67.39,67.43,67.39,67.42,21200.0,58.8874,58.9223,58.8874,58.9136,21200.0
2012-09-25 14:15:00,67.42,67.46,67.34,67.35,31800.0,58.9136,58.9485,58.8437,58.8524,31800.0
2012-09-25 14:20:00,67.34,67.34,67.29,67.32,59400.0,58.8437,58.8437,58.8,58.8262,59400.0
2012-09-25 14:25:00,67.31,67.32,67.26,67.3,37900.0,58.8175,58.8262,58.7738,58.8087,37900.0
2012-09-25 14:30:00,67.29,67.32,67.28,67.32,23000.0,58.8,58.8262,58.7913,58.8262,23000.0
2012-09-25 14:35:00,67.33,67.34,67.31,67.32,17700.0,58.8349,58.8437,58.8175,58.8262,17700.0
2012-09-25 14:40:00,67.32,67.32,67.28,67.28,48600.0,58.8262,58.8262,58.7913,58.7913,48600.0
2012-09-25 14:45:00,67.29,67.29,67.2,67.26,68700.0,58.8,58.8,58.7213,58.7738,68700.0
2012-09-25 14:50:00,67.27,67.27,67.22,67.24,33300.0,58.7825,58.7825,58.7388,58.7563,33300.0
2012-09-25 14:55:00,67.24,67.25,67.1,67.11,26300.0,58.7563,58.765,58.634,58.6427,26300.0
2012-09-25 15:00:00,67.1,67.15,67.07,67.11,81200.0,58.634,58.6777,58.6077,58.6427,81200.0
2012-09-25 15:05:00,67.11,67.11,67.02,67.02,39100.0,58.6427,58.6427,58.5641,58.5641,39100.0
2012-09-25 15:10:00,67.01,67.01,66.85,66.97,92500.0,58.5553,58.5553,58.4155,58.5204,92500.0
2012-09-25 15:15:00,66.97,66.99,66.94,66.95,30600.0,58.5204,58.5378,58.4942,58.5029,30600.0
2012-09-25 15:20:00,66.95,67.08,66.95,67.03,69600.0,58.5029,58.6165,58.5029,58.5728,69600.0
2012-09-25 15:25:00,67.03,67.05,66.98,67.01,36600.0,58.5728,58.5903,58.5291,58.5553,36600.0
2012-09-25 15:30:00,67.01,67.07,66.99,67.05,78900.0,58.5553,58.6077,58.5378,58.5903,78900.0
2012-09-25 15:35:00,67.06,67.09,66.94,66.94,93200.0,58.599,58.6252,58.4942,58.4942,93200.0
2012-09-25 15:40:00,66.94,66.95,66.9,66.91,28000.0,58.4942,58.5029,58.4592,58.4679,28000.0
2012-09-25 15:45:00,66.89,66.9,66.85,66.88,72200.0,58.4505,58.4592,58.4155,58.4417,72200.0
2012-09-25 15:50:00,66.88,66.89,66.82,66.87,47100.0,58.4417,58.4505,58.3893,58.433,47100.0
2012-09-25 15:55:00,66.87,66.87,66.76,66.78,62500.0,58.433,58.433,58.3369,58.3543,62500.0
2012-09-26 09:30:00,66.76,66.77,66.72,66.77,46400.0,58.3369,58.3456,58.3019,58.3456,46400.0
2012-09-26 09:35:00,66.77,66.77,66.68,66.7,40900.0,58.3456,58.3456,58.267,58.2844,40900.0
2012-09-26 09:40:00,66.69,66.69,66.59,66.63,16700.0,58.2757,58.2757,58.1883,58.2233,16700.0
2012-09-26 09:45:00,66.64,66.64,66.55,66.57,15600.0,58.232,58.232,58.1534,58.1708,15600.0
2012-09-26 09:50:00,66.55,66.62,66.55,66.61,21000.0,58.1534,58.2145,58.1534,58.2058,21000.0
2012-09-26 09:55:00,66.61,66.61,66.58,66.61,14400.0,58.2058,58.2058,58.1796,58.2058,14400.0
2012-09-26 10:00:00,66.54,66.62,66.51,66.62,13400.0,58.1446,58.2145,58.1184,58.2145,13400.0
2012-09-26 10:05:00,66.61,66.61,66.55,66.57,9400.0,58.2058,58.2058,58.1534,58.1708,9400.0
2012-09-26 10:10:00,66.56,66.58,66.54,66.56,9400.0,58.1621,58.1796,58.1446,58.1621,9400.0
2012-09-26 10:15:00,66.55,66.55,66.48,66.55,10700.0,58.1534,58.1534,58.0922,58.1534,10700.0
2012-09-26 10:20:00,66.54,66.55,66.44,66.47,23700.0,58.1446,58.1534,58.0572,58.0835,23700.0
2012-09-26 10:25:00,66.46,66.47,66.37,66.37,13300.0,58.0747,58.0835,57.9961,57.9961,13300.0
2012-09-26 10:30:00,66.35,66.4,66.34,66.37,34100.0,57.9786,58.0223,57.9699,57.9961,34100.0
2012-09-26 10:35:00,66.36,66.36,66.19,66.23,90100.0,57.9873,57.9873,57.8388,57.8737,90100.0
2012-09-26 10:40:00,66.23,66.3,66.21,66.3,9000.0,57.8737,57.9349,57.8563,57.9349,9000.0
2012-09-26 10:45:00,66.3,66.32,66.28,66.31,12600.0,57.9349,57.9524,57.9174,57.9436,12600.0
2012-09-26 10:50:00,66.33,66.38,66.33,66.35,8900.0,57.9611,58.0048,57.9611,57.9786,8900.0
2012-09-26 10:55:00,66.35,66.35,66.26,66.26,16400.0,57.9786,57.9786,57.8999,57.8999,16400.0
2012-09-26 11:00:00,66.27,66.34,66.26,66.32,19400.0,57.9087,57.9699,57.8999,57.9524,19400.0
2012-09-26 11:05:00,66.33,66.37,66.29,66.35,7200.0,57.9611,57.9961,57.9262,57.9786,7200.0
2012-09-26 11:10:00,66.35,66.36,66.32,66.36,27200.0,57.9786,57.9873,57.9524,57.9873,27200.0
2012-09-26 11:15:00,66.36,66.47,66.34,66.46,12000.0,57.9873,58.0835,57.9699,58.0747,12000.0
2012-09-26 11:20:00,66.46,66.46,66.42,66.45,15400.0,58.0747,58.0747,58.0398,58.066,15400.0
2012-09-26 11:25:00,66.45,66.47,66.44,66.47,7100.0,58.066,58.0835,58.0572,58.0835,7100.0
2012-09-26 11:30:00,66.45,66.45,66.37,66.4,45900.0,58.066,58.066,57.9961,58.0223,45900.0
2012-09-26 11:35:00,66.37,66.4,66.37,66.4,6000.0,57.9961,58.0223,57.9961,58.0223,6000.0
2012-09-26 11:40:00,66.39,66.47,66.39,66.47,8400.0,58.0135,58.0835,58.0135,58.0835,8400.0
2012-09-26 11:45:00,66.48,66.51,66.46,66.46,13300.0,58.0922,58.1184,58.0747,58.0747,13300.0
2012-09-26 11:50:00,66.46,66.47,66.43,66.47,9100.0,58.0747,58.0835,58.0485,58.0835,9100.0
2012-09-26 11:55:00,66.47,66.49,66.44,66.46,31900.0,58.0835,58.1009,58.0572,58.0747,31900.0
2012-09-26 12:00:00,66.46,66.51,66.45,66.49,3600.0,58.0747,58.1184,58.066,58.1009,3600.0
2012-09-26 12:05:00,66.5,66.54,66.5,66.53,15200.0,58.1097,58.1446,58.1097,58.1359,15200.0
2012-09-26 12:10:00,66.53,66.57,66.5,66.53,14300.0,58.1359,58.1708,58.1097,58.1359,14300.0
2012-09-26 12:15:00,66.54,66.54,66.52,66.52,7000.0,58.1446,58.1446,58.1271,58.1271,7000.0
2012-09-26 12:20:00,66.52,66.53,66.48,66.48,7300.0,58.1271,58.1359,58.0922,58.0922,7300.0
2012-09-26 12:25:00,66.5,66.52,66.46,66.47,23500.0,58.1097,58.1271,58.0747,58.0835,23500.0
2012-09-26 12:30:00,66.48,66.48,66.44,66.46,3600.0,58.0922,58.0922,58.0572,58.0747,3600.0
2012-09-26 12:35:00,66.47,66.47,66.46,66.47,1800.0,58.0835,58.0835,58.0747,58.0835,1800.0
2012-09-26 12:40:00,66.47,66.47,66.44,66.44,1300.0,58.0835,58.0835,58.0572,58.0572,1300.0
2012-09-26 12:45:00,66.46,66.46,66.42,66.43,3700.0,58.0747,58.0747,58.0398,58.0485,3700.0
2012-09-26 12:50:00,66.42,66.45,66.4,66.44,4900.0,58.0398,58.066,58.0223,58.0572,4900.0
2012-09-26 12:55:00,66.45,66.55,66.45,66.53,11800.0,58.066,58.1534,58.066,58.1359,11800.0
2012-09-26 13:00:00,66.53,66.53,66.5,66.5,11500.0,58.1359,58.1359,58.1097,58.1097,11500.0
2012-09-26 13:05:00,66.49,66.58,66.49,66.53,11500.0,58.1009,58.1796,58.1009,58.1359,11500.0
2012-09-26 13:10:00,66.52,66.53,66.51,66.51,2900.0,58.1271,58.1359,58.1184,58.1184,2900.0
2012-09-26 13:15:00,66.5,66.53,66.49,66.53,6000.0,58.1097,58.1359,58.1009,58.1359,6000.0
2012-09-26 13:20:00,66.53,66.59,66.53,66.58,25300.0,58.1359,58.1883,58.1359,58.1796,25300.0
2012-09-26 13:25:00,66.58,66.63,66.58,66.6,11700.0,58.1796,58.2233,58.1796,58.197,11700.0
2012-09-26 13:30:00,66.61,66.64,66.57,66.61,10800.0,58.2058,58.232,58.1708,58.2058,10800.0
2012-09-26 13:35:00,66.59,66.59,66.57,66.57,15100.0,58.1883,58.1883,58.1708,58.1708,15100.0
2012-09-26 13:40:00,66.58,66.61,66.57,66.59,10200.0,58.1796,58.2058,58.1708,58.1883,10200.0
2012-09-26 13:45:00,66.6,66.6,66.51,66.52,17400.0,58.197,58.197,58.1184,58.1271,17400.0
2012-09-26 13:50:00,66.53,66.58,66.52,66.53,21200.0,58.1359,58.1796,58.1271,58.1359,21200.0
2012-09-26 13:55:00,66.53,66.53,66.44,66.45,21800.0,58.1359,58.1359,58.0572,58.066,21800.0
2012-09-26 14:00:00,66.45,66.56,66.45,66.53,16500.0,58.066,58.1621,58.066,58.1359,16500.0
2012-09-26 14:05:00,66.53,66.59,66.51,66.55,31200.0,58.1359,58.1883,58.1184,58.1534,31200.0
2012-09-26 14:10:00,66.57,66.58,66.53,66.55,6600.0,58.1708,58.1796,58.1359,58.1534,6600.0
2012-09-26 14:15:00,66.56,66.6,66.55,66.59,16100.0,58.1621,58.197,58.1534,58.1883,16100.0
2012-09-26 14:20:00,66.61,66.62,66.57,66.58,13300.0,58.2058,58.2145,58.1708,58.1796,13300.0
2012-09-26 14:25:00,66.59,66.65,66.56,66.56,57700.0,58.1883,58.2407,58.1621,58.1621,57700.0
2012-09-26 14:30:00,66.56,66.58,66.5,66.57,59800.0,58.1621,58.1796,58.1097,58.1708,59800.0
2012-09-26 14:35:00,66.57,66.58,66.53,66.54,10400.0,58.1708,58.1796,58.1359,58.1446,10400.0
2012-09-26 14:40:00,66.54,66.56,66.53,66.54,10000.0,58.1446,58.1621,58.1359,58.1446,10000.0
2012-09-26 14:45:00,66.54,66.56,66.51,66.53,16000.0,58.1446,58.1621,58.1184,58.1359,16000.0
2012-09-26 14:50:00,66.52,66.53,66.47,66.49,30200.0,58.1271,58.1359,58.0835,58.1009,30200.0
2012-09-26 14:55:00,66.49,66.54,66.47,66.53,40400.0,58.1009,58.1446,58.0835,58.1359,40400.0
2012-09-26 15:00:00,66.53,66.53,66.46,66.47,20100.0,58.1359,58.1359,58.0747,58.0835,20100.0
2012-09-26 15:05:00,66.47,66.48,66.39,66.41,17400.0,58.0835,58.0922,58.0135,58.031,17400.0
2012-09-26 15:10:00,66.42,66.46,66.42,66.46,39900.0,58.0398,58.0747,58.0398,58.0747,39900.0
2012-09-26 15:15:00,66.46,66.52,66.45,66.47,31700.0,58.0747,58.1271,58.066,58.0835,31700.0
2012-09-26 15:20:00,66.48,66.51,66.43,66.43,19100.0,58.0922,58.1184,58.0485,58.0485,19100.0
2012-09-26 15:25:00,66.43,66.48,66.42,66.42,19900.0,58.0485,58.0922,58.0398,58.0398,19900.0
2012-09-26 15:30:00,66.41,66.45,66.39,66.4,24800.0,58.031,58.066,58.0135,58.0223,24800.0
2012-09-26 15:35:00,66.4,66.41,66.35,66.4,15300.0,58.0223,58.031,57.9786,58.0223,15300.0
2012-09-26 15:40:00,66.4,66.44,66.37,66.44,12700.0,58.0223,58.0572,57.9961,58.0572,12700.0
2012-09-26 15:45:00,66.43,66.43,66.36,66.37,13400.0,58.0485,58.0485,57.9873,57.9961,13400.0
2012-09-26 15:50:00,66.36,66.44,66.36,66.44,513900.0,57.9873,58.0572,57.9873,58.0572,513900.0
2012-09-26 15:55:00,66.44,66.44,66.38,66.41,336000.0,58.0572,58.0572,58.0048,58.031,336000.0
2012-09-27 09:30:00,66.66,66.67,66.59,66.65,24000.0,58.2495,58.2582,58.1883,58.2407,24000.0
2012-09-27 09:35:00,66.6,66.63,66.58,66.61,25800.0,58.197,58.2233,58.1796,58.2058,25800.0
2012-09-27 09:40:00,66.61,66.62,66.56,66.61,128300.0,58.2058,58.2145,58.1621,58.2058,128300.0
2012-09-27 09:45:00,66.6,66.64,66.57,66.59,13800.0,58.197,58.232,58.1708,58.1883,13800.0
2012-09-27 09:50:00,66.6,66.63,66.57,66.57,28500.0,58.197,58.2233,58.1708,58.1708,28500.0
2012-09-27 09:55:00,66.57,66.59,66.52,66.57,17600.0,58.1708,58.1883,58.1271,58.1708,17600.0
2012-09-27 10:00:00,66.54,66.61,66.5,66.5,39800.0,58.1446,58.2058,58.1097,58.1097,39800.0
2012-09-27 10:05:00,66.49,66.56,66.49,66.54,10600.0,58.1009,58.1621,58.1009,58.1446,10600.0
2012-09-27 10:10:00,66.51,66.58,66.5,66.57,8100.0,58.1184,58.1796,58.1097,58.1708,8100.0
2012-09-27 10:15:00,66.6,66.65,66.57,66.62,18200.0,58.197,58.2407,58.1708,58.2145,18200.0
2012-09-27 10:20:00,66.61,66.63,66.57,66.63,40400.0,58.2058,58.2233,58.1708,58.2233,40400.0
2012-09-27 10:25:00,66.61,66.64,66.55,66.6,15000.0,58.2058,58.232,58.1534,58.197,15000.0
2012-09-27 10:30:00,66.59,66.65,66.56,66.64,8300.0,58.1883,58.2407,58.1621,58.232,8300.0
2012-09-27 10:35:00,66.63,66.65,66.59,66.6,19200.0,58.2233,58.2407,58.1883,58.197,19200.0
2012-09-27 10:40:00,66.59,66.64,66.59,66.61,77300.0,58.1883,58.232,58.1883,58.2058,77300.0
2012-09-27 10:45:00,66.63,66.66,66.6,66.66,13800.0,58.2233,58.2495,58.197,58.2495,13800.0
2012-09-27 10:50:00,66.65,66.66,66.63,66.63,13600.0,58.2407,58.2495,58.2233,58.2233,13600.0
2012-09-27 10:55:00,66.63,66.69,66.62,66.64,12400.0,58.2233,58.2757,58.2145,58.232,12400.0
2012-09-27 11:00:00,66.64,66.69,66.64,66.68,11400.0,58.232,58.2757,58.232,58.267,11400.0
2012-09-27 11:05:00,66.68,66.68,66.63,66.63,47800.0,58.267,58.267,58.2233,58.2233,47800.0
2012-09-27 11:10:00,66.62,66.63,66.59,66.62,79700.0,58.2145,58.2233,58.1883,58.2145,79700.0
2012-09-27 11:15:00,66.61,66.63,66.59,66.61,17300.0,58.2058,58.2233,58.1883,58.2058,17300.0
2012-09-27 11:20:00,66.61,66.65,66.56,66.57,11800.0,58.2058,58.2407,58.1621,58.1708,11800.0
2012-09-27 11:25:00,66.58,66.64,66.55,66.64,10100.0,58.1796,58.232,58.1534,58.232,10100.0
2012-09-27 11:30:00,66.63,66.63,66.58,66.62,9100.0,58.2233,58.2233,58.1796,58.2145,9100.0
2012-09-27 11:35:00,66.63,66.67,66.62,66.67,11700.0,58.2233,58.2582,58.2145,58.2582,11700.0
2012-09-27 11:40:00,66.67,66.68,66.66,66.66,6500.0,58.2582,58.267,58.2495,58.2495,6500.0
2012-09-27 11:45:00,66.65,66.68,66.65,66.67,6400.0,58.2407,58.267,58.2407,58.2582,6400.0
2012-09-27 11:50:00,66.67,66.72,66.66,66.71,81800.0,58.2582,58.3019,58.2495,58.2932,81800.0
2012-09-27 11:55:00,66.71,66.85,66.7,66.83,19800.0,58.2932,58.4155,58.2844,58.398,19800.0
2012-09-27 12:00:00,66.83,66.92,66.82,66.92,27700.0,58.398,58.4767,58.3893,58.4767,27700.0
2012-09-27 12:05:00,66.92,66.95,66.92,66.93,15000.0,58.4767,58.5029,58.4767,58.4854,15000.0
2012-09-27 12:10:00,66.92,66.97,66.92,66.93,20100.0,58.4767,58.5204,58.4767,58.4854,20100.0
2012-09-27 12:15:00,66.94,66.96,66.93,66.96,3300.0,58.4942,58.5116,58.4854,58.5116,3300.0
2012-09-27 12:20:00,66.95,66.97,66.91,66.94,8800.0,58.5029,58.5204,58.4679,58.4942,8800.0
2012-09-27 12:25:00,66.95,67.07,66.95,67.06,17900.0,58.5029,58.6077,58.5029,58.599,17900.0
2012-09-27 12:30:00,67.04,67.06,67.01,67.02,15600.0,58.5815,58.599,58.5553,58.5641,15600.0
2012-09-27 12:35:00,67.02,67.02,67.0,67.02,4900.0,58.5641,58.5641,58.5466,58.5641,4900.0
2012-09-27 12:40:00,67.0,67.0,66.96,66.98,3300.0,58.5466,58.5466,58.5116,58.5291,3300.0
2012-09-27 12:45:00,66.98,67.01,66.98,66.99,50800.0,58.5291,58.5553,58.5291,58.5378,50800.0
2012-09-27 12:50:00,66.99,66.99,66.96,66.97,8000.0,58.5378,58.5378,58.5116,58.5204,8000.0
2012-09-27 12:55:00,66.98,67.03,66.98,67.01,17300.0,58.5291,58.5728,58.5291,58.5553,17300.0
2012-09-27 13:00:00,67.01,67.02,66.99,67.0,5600.0,58.5553,58.5641,58.5378,58.5466,5600.0
2012-09-27 13:05:00,66.99,67.03,66.99,67.02,7800.0,58.5378,58.5728,58.5378,58.5641,7800.0
2012-09-27 13:10:00,67.02,67.03,67.01,67.02,14700.0,58.5641,58.5728,58.5553,58.5641,14700.0
2012-09-27 13:15:00,67.01,67.06,67.01,67.03,9400.0,58.5553,58.599,58.5553,58.5728,9400.0
2012-09-27 13:20:00,67.04,67.05,67.04,67.05,4700.0,58.5815,58.5903,58.5815,58.5903,4700.0
2012-09-27 13:25:00,67.05,67.08,67.04,67.06,11800.0,58.5903,58.6165,58.5815,58.599,11800.0
2012-09-27 13:30:00,67.06,67.09,67.05,67.09,10000.0,58.599,58.6252,58.5903,58.6252,10000.0
2012-09-27 13:35:00,67.1,67.18,67.09,67.18,12500.0,58.634,58.7039,58.6252,58.7039,12500.0
2012-09-27 13:40:00,67.18,67.23,67.17,67.17,30500.0,58.7039,58.7476,58.6951,58.6951,30500.0
2012-09-27 13:45:00,67.16,67.2,67.16,67.17,11200.0,58.6864,58.7213,58.6864,58.6951,11200.0
2012-09-27 13:50:00,67.16,67.17,67.13,67.13,31300.0,58.6864,58.6951,58.6602,58.6602,31300.0
2012-09-27 13:55:00,67.13,67.16,67.11,67.14,12400.0,58.6602,58.6864,58.6427,58.6689,12400.0
2012-09-27 14:00:00,67.14,67.16,67.12,67.13,11100.0,58.6689,58.6864,58.6514,58.6602,11100.0
2012-09-27 14:05:00,67.13,67.15,67.13,67.14,9300.0,58.6602,58.6777,58.6602,58.6689,9300.0
2012-09-27 14:10:00,67.12,67.18,67.12,67.18,15600.0,58.6514,58.7039,58.6514,58.7039,15600.0
2012-09-27 14:15:00,67.17,67.18,67.15,67.18,11400.0,58.6951,58.7039,58.6777,58.7039,11400.0
2012-09-27 14:20:00,67.17,67.19,67.17,67.17,15400.0,58.6951,58.7126,58.6951,58.6951,15400.0
2012-09-27 14:25:00,67.18,67.18,67.16,67.17,6200.0,58.7039,58.7039,58.6864,58.6951,6200.0
2012-09-27 14:30:00,67.17,67.18,67.15,67.18,11900.0,58.6951,58.7039,58.6777,58.7039,11900.0
2012-09-27 14:35:00,67.18,67.19,67.16,67.18,14100.0,58.7039,58.7126,58.6864,58.7039,14100.0
2012-09-27 14:40:00,67.17,67.2,67.16,67.2,14600.0,58.6951,58.7213,58.6864,58.7213,14600.0
2012-09-27 14:45:00,67.2,67.2,67.18,67.19,37900.0,58.7213,58.7213,58.7039,58.7126,37900.0
2012-09-27 14:50:00,67.2,67.22,67.14,67.14,70800.0,58.7213,58.7388,58.6689,58.6689,70800.0
2012-09-27 14:55:00,67.15,67.16,67.12,67.13,28200.0,58.6777,58.6864,58.6514,58.6602,28200.0
2012-09-27 15:00:00,67.12,67.15,67.11,67.12,18700.0,58.6514,58.6777,58.6427,58.6514,18700.0
2012-09-27 15:05:00,67.12,67.14,67.12,67.13,19000.0,58.6514,58.6689,58.6514,58.6602,19000.0
2012-09-27 15:10:00,67.13,67.14,67.11,67.11,44400.0,58.6602,58.6689,58.6427,58.6427,44400.0
2012-09-27 15:15:00,67.1,67.12,67.08,67.08,47100.0,58.634,58.6514,58.6165,58.6165,47100.0
2012-09-27 15:20:00,67.09,67.11,67.08,67.1,13600.0,58.6252,58.6427,58.6165,58.634,13600.0
2012-09-27 15:25:00,67.1,67.14,67.08,67.11,26400.0,58.634,58.6689,58.6165,58.6427,26400.0
2012-09-27 15:30:00,67.1,67.16,67.09,67.16,20100.0,58.634,58.6864,58.6252,58.6864,20100.0
2012-09-27 15:35:00,67.15,67.18,67.14,67.14,65000.0,58.6777,58.7039,58.6689,58.6689,65000.0
2012-09-27 15:40:00,67.13,67.16,67.12,67.15,34600.0,58.6602,58.6864,58.6514,58.6777,34600.0
2012-09-27 15:45:00,67.14,67.14,67.06,67.09,23200.0,58.6689,58.6689,58.599,58.6252,23200.0
2012-09-27 15:50:00,67.09,67.1,67.05,67.08,39600.0,58.6252,58.634,58.5903,58.6165,39600.0
2012-09-27 15:55:00,67.07,67.1,67.05,67.1,154900.0,58.6077,58.634,58.5903,58.634,154900.0
2012-09-28 09:30:00,66.83,66.83,66.75,66.81,39800.0,58.398,58.398,58.3281,58.3806,39800.0
2012-09-28 09:35:00,66.8,66.87,66.8,66.85,10900.0,58.3718,58.433,58.3718,58.4155,10900.0
2012-09-28 09:40:00,66.84,66.88,66.73,66.75,66700.0,58.4068,58.4417,58.3106,58.3281,66700.0
2012-09-28 09:45:00,66.76,66.76,66.62,66.68,10500.0,58.3369,58.3369,58.2145,58.267,10500.0
2012-09-28 09:50:00,66.67,66.67,66.57,66.61,10600.0,58.2582,58.2582,58.1708,58.2058,10600.0
2012-09-28 09:55:00,66.62,66.64,66.59,66.62,18400.0,58.2145,58.232,58.1883,58.2145,18400.0
2012-09-28 10:00:00,66.61,66.73,66.61,66.73,29700.0,58.2058,58.3106,58.2058,58.3106,29700.0
2012-09-28 10:05:00,66.7,66.73,66.68,66.68,28300.0,58.2844,58.3106,58.267,58.267,28300.0
2012-09-28 10:10:00,66.69,66.72,66.65,66.71,10900.0,58.2757,58.3019,58.2407,58.2932,10900.0
2012-09-28 10:15:00,66.69,66.69,66.6,66.62,16100.0,58.2757,58.2757,58.197,58.2145,16100.0
2012-09-28 10:20:00,66.61,66.66,66.6,66.62,14200.0,58.2058,58.2495,58.197,58.2145,14200.0
2012-09-28 10:25:00,66.6,66.61,66.5,66.53,8500.0,58.197,58.2058,58.1097,58.1359,8500.0
2012-09-28 10:30:00,66.51,66.61,66.51,66.61,7700.0,58.1184,58.2058,58.1184,58.2058,7700.0
2012-09-28 10:35:00,66.59,66.65,66.58,66.64,10200.0,58.1883,58.2407,58.1796,58.232,10200.0
2012-09-28 10:40:00,66.63,66.63,66.6,66.6,12000.0,58.2233,58.2233,58.197,58.197,12000.0
2012-09-28 10:45:00,66.6,66.67,66.6,66.66,11300.0,58.197,58.2582,58.197,58.2495,11300.0
2012-09-28 10:50:00,66.66,66.69,66.62,66.63,75100.0,58.2495,58.2757,58.2145,58.2233,75100.0
2012-09-28 10:55:00,66.62,66.65,66.6,66.65,14000.0,58.2145,58.2407,58.197,58.2407,14000.0
2012-09-28 11:00:00,66.67,66.67,66.62,66.65,9200.0,58.2582,58.2582,58.2145,58.2407,9200.0
2012-09-28 11:05:00,66.65,66.68,66.65,66.68,14300.0,58.2407,58.267,58.2407,58.267,14300.0
2012-09-28 11:10:00,66.68,66.69,66.61,66.61,13800.0,58.267,58.2757,58.2058,58.2058,13800.0
2012-09-28 11:15:00,66.61,66.65,66.61,66.64,13500.0,58.2058,58.2407,58.2058,58.232,13500.0
2012-09-28 11:20:00,66.63,66.65,66.62,66.65,32400.0,58.2233,58.2407,58.2145,58.2407,32400.0
2012-09-28 11:25:00,66.64,66.64,66.55,66.55,10500.0,58.232,58.232,58.1534,58.1534,10500.0
2012-09-28 11:30:00,66.56,66.63,66.56,66.58,10500.0,58.1621,58.2233,58.1621,58.1796,10500.0
2012-09-28 11:35:00,66.58,66.59,66.57,66.59,12500.0,58.1796,58.1883,58.1708,58.1883,12500.0
2012-09-28 11:40:00,66.59,66.64,66.59,66.61,10200.0,58.1883,58.232,58.1883,58.2058,10200.0
2012-09-28 11:45:00,66.62,66.7,66.62,66.69,23800.0,58.2145,58.2844,58.2145,58.2757,23800.0
2012-09-28 11:50:00,66.67,66.68,66.63,66.66,5400.0,58.2582,58.267,58.2233,58.2495,5400.0
2012-09-28 11:55:00,66.66,66.7,66.66,66.7,2300.0,58.2495,58.2844,58.2495,58.2844,2300.0
2012-09-28 12:00:00,66.7,66.76,66.68,66.71,10800.0,58.2844,58.3369,58.267,58.2932,10800.0
2012-09-28 12:05:00,66.71,66.8,66.71,66.78,10500.0,58.2932,58.3718,58.2932,58.3543,10500.0
2012-09-28 12:10:00,66.8,66.86,66.78,66.84,10300.0,58.3718,58.4242,58.3543,58.4068,10300.0
2012-09-28 12:15:00,66.85,66.91,66.85,66.88,9100.0,58.4155,58.4679,58.4155,58.4417,9100.0
2012-09-28 12:20:00,66.89,66.89,66.83,66.85,7600.0,58.4505,58.4505,58.398,58.4155,7600.0
2012-09-28 12:25:00,66.82,66.83,66.76,66.77,4800.0,58.3893,58.398,58.3369,58.3456,4800.0
2012-09-28 12:30:00,66.78,66.84,66.78,66.81,9300.0,58.3543,58.4068,58.3543,58.3806,9300.0
2012-09-28 12:35:00,66.81,66.82,66.78,66.8,8400.0,58.3806,58.3893,58.3543,58.3718,8400.0
2012-09-28 12:40:00,66.79,66.79,66.77,66.78,10400.0,58.3631,58.3631,58.3456,58.3543,10400.0
2012-09-28 12:45:00,66.78,66.82,66.78,66.81,12100.0,58.3543,58.3893,58.3543,58.3806,12100.0
2012-09-28 12:50:00,66.81,66.83,66.8,66.82,35800.0,58.3806,58.398,58.3718,58.3893,35800.0
2012-09-28 12:55:00,66.81,66.83,66.81,66.83,8000.0,58.3806,58.398,58.3806,58.398,8000.0
2012-09-28 13:00:00,66.82,66.85,66.82,66.85,34400.0,58.3893,58.4155,58.3893,58.4155,34400.0
2012-09-28 13:05:00,66.85,66.85,66.78,66.81,12000.0,58.4155,58.4155,58.3543,58.3806,12000.0
2012-09-28 13:10:00,66.81,66.82,66.73,66.77,9100.0,58.3806,58.3893,58.3106,58.3456,9100.0
2012-09-28 13:15:00,66.77,66.79,66.76,66.79,34700.0,58.3456,58.3631,58.3369,58.3631,34700.0
2012-09-28 13:20:00,66.78,66.85,66.78,66.85,7400.0,58.3543,58.4155,58.3543,58.4155,7400.0
2012-09-28 13:25:00,66.85,66.86,66.84,66.86,33400.0,58.4155,58.4242,58.4068,58.4242,33400.0
2012-09-28 13:30:00,66.87,66.9,66.86,66.89,27700.0,58.433,58.4592,58.4242,58.4505,27700.0
2012-09-28 13:35:00,66.89,67.01,66.89,67.01,27600.0,58.4505,58.5553,58.4505,58.5553,27600.0
2012-09-28 13:40:00,67.01,67.03,67.01,67.03,13400.0,58.5553,58.5728,58.5553,58.5728,13400.0
2012-09-28 13:45:00,66.99,66.99,66.97,66.98,6200.0,58.5378,58.5378,58.5204,58.5291,6200.0
2012-09-28 13:50:00,66.97,66.97,66.96,66.96,5600.0,58.5204,58.5204,58.5116,58.5116,5600.0
2012-09-28 13:55:00,66.95,66.98,66.94,66.95,14600.0,58.5029,58.5291,58.4942,58.5029,14600.0
2012-09-28 14:00:00,66.95,66.99,66.94,66.96,20600.0,58.5029,58.5378,58.4942,58.5116,20600.0
2012-09-28 14:05:00,66.95,66.97,66.89,66.89,5100.0,58.5029,58.5204,58.4505,58.4505,5100.0
2012-09-28 14:10:00,66.89,66.91,66.88,66.9,7200.0,58.4505,58.4679,58.4417,58.4592,7200.0
2012-09-28 14:15:00,66.9,66.9,66.85,66.88,20600.0,58.4592,58.4592,58.4155,58.4417,20600.0
2012-09-28 14:20:00,66.88,66.88,66.83,66.84,7200.0,58.4417,58.4417,58.398,58.4068,7200.0
2012-09-28 14:25:00,66.83,66.87,66.8,66.81,20100.0,58.398,58.433,58.3718,58.3806,20100.0
2012-09-28 14:30:00,66.8,66.8,66.75,66.8,8300.0,58.3718,58.3718,58.3281,58.3718,8300.0
2012-09-28 14:35:00,66.81,66.83,66.75,66.83,10500.0,58.3806,58.398,58.3281,58.398,10500.0
2012-09-28 14:40:00,66.82,66.84,66.81,66.84,16000.0,58.3893,58.4068,58.3806,58.4068,16000.0
2012-09-28 14:45:00,66.84,66.87,66.84,66.84,16000.0,58.4068,58.433,58.4068,58.4068,16000.0
2012-09-28 14:50:00,66.84,66.86,66.82,66.83,32800.0,58.4068,58.4242,58.3893,58.398,32800.0
2012-09-28 14:55:00,66.83,66.86,66.82,66.83,32600.0,58.398,58.4242,58.3893,58.398,32600.0
2012-09-28 15:00:00,66.84,66.86,66.81,66.84,26400.0,58.4068,58.4242,58.3806,58.4068,26400.0
2012-09-28 15:05:00,66.84,66.84,66.8,66.81,25500.0,58.4068,58.4068,58.3718,58.3806,25500.0
2012-09-28 15:10:00,66.82,66.84,66.81,66.84,100400.0,58.3893,58.4068,58.3806,58.4068,100400.0
2012-09-28 15:15:00,66.84,66.89,66.78,66.78,62600.0,58.4068,58.4505,58.3543,58.3543,62600.0
2012-09-28 15:20:00,66.78,66.82,66.78,66.81,44200.0,58.3543,58.3893,58.3543,58.3806,44200.0
2012-09-28 15:25:00,66.81,66.81,66.74,66.77,62400.0,58.3806,58.3806,58.3194,58.3456,62400.0
2012-09-28 15:30:00,66.77,66.8,66.72,66.72,33400.0,58.3456,58.3718,58.3019,58.3019,33400.0
2012-09-28 15:35:00,66.71,66.72,66.66,66.67,83600.0,58.2932,58.3019,58.2495,58.2582,83600.0
2012-09-28 15:40:00,66.66,66.76,66.66,66.75,44700.0,58.2495,58.3369,58.2495,58.3281,44700.0
2012-09-28 15:45:00,66.76,66.9,66.76,66.84,60500.0,58.3369,58.4592,58.3369,58.4068,60500.0
2012-09-28 15:50:00,66.84,66.88,66.81,66.82,41400.0,58.4068,58.4417,58.3806,58.3893,41400.0
2012-09-28 15:55:00,66.81,66.82,66.72,66.72,73400.0,58.3806,58.3893,58.3019,58.3019,73400.0
2012-10-01 09:30:00,67.05,67.18,66.99,67.16,33200.0,58.5903,58.7039,58.5378,58.6864,33200.0
2012-10-01 09:35:00,67.17,67.17,67.08,67.12,8000.0,58.6951,58.6951,58.6165,58.6514,8000.0
2012-10-01 09:40:00,67.1,67.1,67.05,67.06,5700.0,58.634,58.634,58.5903,58.599,5700.0
2012-10-01 09:45:00,67.06,67.11,67.03,67.08,13600.0,58.599,58.6427,58.5728,58.6165,13600.0
2012-10-01 09:50:00,67.07,67.07,67.01,67.02,6700.0,58.6077,58.6077,58.5553,58.5641,6700.0
2012-10-01 09:55:00,67.02,67.05,67.02,67.05,5300.0,58.5641,58.5903,58.5641,58.5903,5300.0
2012-10-01 10:00:00,67.05,67.41,67.05,67.38,46200.0,58.5903,58.9049,58.5903,58.8786,46200.0
2012-10-01 10:05:00,67.41,67.45,67.37,67.44,6800.0,58.9049,58.9398,58.8699,58.9311,6800.0
2012-10-01 10:10:00,67.46,67.46,67.41,67.42,10100.0,58.9485,58.9485,58.9049,58.9136,10100.0
2012-10-01 10:15:00,67.44,67.44,67.41,67.41,6100.0,58.9311,58.9311,58.9049,58.9049,6100.0
2012-10-01 10:20:00,67.4,67.4,67.35,67.35,36600.0,58.8961,58.8961,58.8524,58.8524,36600.0
2012-10-01 10:25:00,67.37,67.38,67.32,67.34,14200.0,58.8699,58.8786,58.8262,58.8437,14200.0
2012-10-01 10:30:00,67.35,67.35,67.3,67.31,6100.0,58.8524,58.8524,58.8087,58.8175,6100.0
2012-10-01 10:35:00,67.32,67.34,67.31,67.34,1900.0,58.8262,58.8437,58.8175,58.8437,1900.0
2012-10-01 10:40:00,67.32,67.33,67.25,67.27,5300.0,58.8262,58.8349,58.765,58.7825,5300.0
2012-10-01 10:45:00,67.29,67.3,67.25,67.25,8500.0,58.8,58.8087,58.765,58.765,8500.0
2012-10-01 10:50:00,67.25,67.29,67.22,67.29,5700.0,58.765,58.8,58.7388,58.8,5700.0
2012-10-01 10:55:00,67.28,67.28,67.24,67.27,6800.0,58.7913,58.7913,58.7563,58.7825,6800.0
2012-10-01 11:00:00,67.28,67.36,67.28,67.36,6900.0,58.7913,58.8612,58.7913,58.8612,6900.0
2012-10-01 11:05:00,67.36,67.36,67.33,67.34,65600.0,58.8612,58.8612,58.8349,58.8437,65600.0
2012-10-01 11:10:00,67.33,67.38,67.31,67.37,18100.0,58.8349,58.8786,58.8175,58.8699,18100.0
2012-10-01 11:15:00,67.35,67.36,67.31,67.31,9000.0,58.8524,58.8612,58.8175,58.8175,9000.0
2012-10-01 11:20:00,67.33,67.34,67.32,67.33,400.0,58.8349,58.8437,58.8262,58.8349,400.0
2012-10-01 11:25:00,67.33,67.36,67.29,67.29,6800.0,58.8349,58.8612,58.8,58.8,6800.0
2012-10-01 11:30:00,67.3,67.3,67.27,67.28,5700.0,58.8087,58.8087,58.7825,58.7913,5700.0
2012-10-01 11:35:00,67.28,67.3,67.28,67.3,4900.0,58.7913,58.8087,58.7913,58.8087,4900.0
2012-10-01 11:40:00,67.29,67.32,67.29,67.31,5800.0,58.8,58.8262,58.8,58.8175,5800.0
2012-10-01 11:45:00,67.31,67.32,67.28,67.28,23900.0,58.8175,58.8262,58.7913,58.7913,23900.0
2012-10-01 11:50:00,67.28,67.29,67.23,67.24,155200.0,58.7913,58.8,58.7476,58.7563,155200.0
2012-10-01 11:55:00,67.23,67.25,67.16,67.19,47700.0,58.7476,58.765,58.6864,58.7126,47700.0
2012-10-01 12:00:00,67.19,67.23,67.19,67.19,20500.0,58.7126,58.7476,58.7126,58.7126,20500.0
2012-10-01 12:05:00,67.19,67.21,67.19,67.19,800.0,58.7126,58.7301,58.7126,58.7126,800.0
2012-10-01 12:10:00,67.2,67.21,67.18,67.21,12700.0,58.7213,58.7301,58.7039,58.7301,12700.0
2012-10-01 12:15:00,67.21,67.22,67.2,67.2,3700.0,58.7301,58.7388,58.7213,58.7213,3700.0
2012-10-01 12:20:00,67.19,67.22,67.17,67.22,11300.0,58.7126,58.7388,58.6951,58.7388,11300.0
2012-10-01 12:25:00,67.21,67.23,67.21,67.21,12100.0,58.7301,58.7476,58.7301,58.7301,12100.0
2012-10-01 12:30:00,67.25,67.25,67.12,67.14,8700.0,58.765,58.765,58.6514,58.6689,8700.0
2012-10-01 12:35:00,67.15,67.17,67.14,67.15,5000.0,58.6777,58.6951,58.6689,58.6777,5000.0
2012-10-01 12:40:00,67.18,67.23,67.16,67.21,5500.0,58.7039,58.7476,58.6864,58.7301,5500.0
2012-10-01 12:45:00,67.19,67.22,67.06,67.06,13000.0,58.7126,58.7388,58.599,58.599,13000.0
2012-10-01 12:50:00,67.03,67.05,66.95,67.0,39200.0,58.5728,58.5903,58.5029,58.5466,39200.0
2012-10-01 12:55:00,67.0,67.03,66.99,67.02,15800.0,58.5466,58.5728,58.5378,58.5641,15800.0
2012-10-01 13:00:00,67.03,67.05,66.96,66.98,6300.0,58.5728,58.5903,58.5116,58.5291,6300.0
2012-10-01 13:05:00,66.98,67.02,66.98,66.98,7500.0,58.5291,58.5641,58.5291,58.5291,7500.0
2012-10-01 13:10:00,66.93,66.93,66.81,66.86,72100.0,58.4854,58.4854,58.3806,58.4242,72100.0
2012-10-01 13:15:00,66.85,66.91,66.81,66.86,15100.0,58.4155,58.4679,58.3806,58.4242,15100.0
2012-10-01 13:20:00,66.87,66.88,66.83,66.85,9400.0,58.433,58.4417,58.398,58.4155,9400.0
2012-10-01 13:25:00,66.86,66.94,66.86,66.92,7100.0,58.4242,58.4942,58.4242,58.4767,7100.0
2012-10-01 13:30:00,66.94,66.94,66.83,66.86,34800.0,58.4942,58.4942,58.398,58.4242,34800.0
2012-10-01 13:35:00,66.87,66.91,66.85,66.85,6400.0,58.433,58.4679,58.4155,58.4155,6400.0
2012-10-01 13:40:00,66.8,66.88,66.8,66.86,33900.0,58.3718,58.4417,58.3718,58.4242,33900.0
2012-10-01 13:45:00,66.87,66.93,66.87,66.93,6900.0,58.433,58.4854,58.433,58.4854,6900.0
2012-10-01 13:50:00,66.93,66.98,66.92,66.97,12100.0,58.4854,58.5291,58.4767,58.5204,12100.0
2012-10-01 13:55:00,66.97,67.03,66.96,67.02,23000.0,58.5204,58.5728,58.5116,58.5641,23000.0
2012-10-01 14:00:00,67.03,67.08,67.01,67.08,27200.0,58.5728,58.6165,58.5553,58.6165,27200.0
2012-10-01 14:05:00,67.08,67.09,67.03,67.04,19600.0,58.6165,58.6252,58.5728,58.5815,19600.0
2012-10-01 14:10:00,67.04,67.06,67.01,67.03,26600.0,58.5815,58.599,58.5553,58.5728,26600.0
2012-10-01 14:15:00,67.03,67.03,66.95,66.98,14300.0,58.5728,58.5728,58.5029,58.5291,14300.0
2012-10-01 14:20:00,66.98,67.02,66.95,67.0,35200.0,58.5291,58.5641,58.5029,58.5466,35200.0
2012-10-01 14:25:00,66.98,67.0,66.95,67.0,10800.0,58.5291,58.5466,58.5029,58.5466,10800.0
2012-10-01 14:30:00,67.01,67.03,66.98,67.01,5600.0,58.5553,58.5728,58.5291,58.5553,5600.0
2012-10-01 14:35:00,67.01,67.07,67.01,67.03,16000.0,58.5553,58.6077,58.5553,58.5728,16000.0
2012-10-01 14:40:00,67.04,67.07,67.03,67.07,22500.0,58.5815,58.6077,58.5728,58.6077,22500.0
2012-10-01 14:45:00,67.07,67.08,67.04,67.07,13900.0,58.6077,58.6165,58.5815,58.6077,13900.0
2012-10-01 14:50:00,67.07,67.09,67.05,67.06,16600.0,58.6077,58.6252,58.5903,58.599,16600.0
2012-10-01 14:55:00,67.06,67.09,67.04,67.09,78700.0,58.599,58.6252,58.5815,58.6252,78700.0
2012-10-01 15:00:00,67.07,67.07,66.97,66.97,16200.0,58.6077,58.6077,58.5204,58.5204,16200.0
2012-10-01 15:05:00,66.97,67.02,66.96,67.0,29000.0,58.5204,58.5641,58.5116,58.5466,29000.0
2012-10-01 15:10:00,66.99,66.99,66.86,66.86,25900.0,58.5378,58.5378,58.4242,58.4242,25900.0
2012-10-01 15:15:00,66.85,66.89,66.83,66.84,23100.0,58.4155,58.4505,58.398,58.4068,23100.0
2012-10-01 15:20:00,66.83,66.83,66.73,66.74,73500.0,58.398,58.398,58.3106,58.3194,73500.0
2012-10-01 15:25:00,66.73,66.81,66.7,66.8,25900.0,58.3106,58.3806,58.2844,58.3718,25900.0
2012-10-01 15:30:00,66.8,66.82,66.77,66.81,15500.0,58.3718,58.3893,58.3456,58.3806,15500.0
2012-10-01 15:35:00,66.8,66.83,66.73,66.79,35700.0,58.3718,58.398,58.3106,58.3631,35700.0
2012-10-01 15:40:00,66.79,66.89,66.79,66.81,36900.0,58.3631,58.4505,58.3631,58.3806,36900.0
2012-10-01 15:45:00,66.82,66.85,66.76,66.81,26100.0,58.3893,58.4155,58.3369,58.3806,26100.0
2012-10-01 15:50:00,66.81,66.86,66.77,66.79,39600.0,58.3806,58.4242,58.3456,58.3631,39600.0
2012-10-01 15:55:00,66.78,66.9,66.78,66.87,246900.0,58.3543,58.4592,58.3543,58.433,246900.0
2012-10-02 09:30:00,67.11,67.22,67.08,67.2,13500.0,58.6427,58.7388,58.6165,58.7213,13500.0
2012-10-02 09:35:00,67.21,67.21,67.04,67.07,22700.0,58.7301,58.7301,58.5815,58.6077,22700.0
2012-10-02 09:40:00,67.03,67.07,67.02,67.04,1800.0,58.5728,58.6077,58.5641,58.5815,1800.0
2012-10-02 09:45:00,67.1,67.1,67.06,67.07,2200.0,58.634,58.634,58.599,58.6077,2200.0
2012-10-02 09:50:00,67.07,67.07,67.02,67.07,5900.0,58.6077,58.6077,58.5641,58.6077,5900.0
2012-10-02 09:55:00,67.07,67.09,67.01,67.02,7200.0,58.6077,58.6252,58.5553,58.5641,7200.0
2012-10-02 10:00:00,67.0,67.0,66.88,66.89,7700.0,58.5466,58.5466,58.4417,58.4505,7700.0
2012-10-02 10:05:00,66.88,66.94,66.86,66.93,12200.0,58.4417,58.4942,58.4242,58.4854,12200.0
2012-10-02 10:10:00,66.93,66.95,66.93,66.94,12000.0,58.4854,58.5029,58.4854,58.4942,12000.0
2012-10-02 10:15:00,66.95,66.99,66.93,66.99,5800.0,58.5029,58.5378,58.4854,58.5378,5800.0
2012-10-02 10:20:00,67.03,67.06,67.01,67.05,3300.0,58.5728,58.599,58.5553,58.5903,3300.0
2012-10-02 10:25:00,67.05,67.07,67.02,67.07,7700.0,58.5903,58.6077,58.5641,58.6077,7700.0
2012-10-02 10:30:00,67.08,67.14,67.06,67.12,15500.0,58.6165,58.6689,58.599,58.6514,15500.0
2012-10-02 10:35:00,67.11,67.16,67.09,67.1,17300.0,58.6427,58.6864,58.6252,58.634,17300.0
2012-10-02 10:40:00,67.1,67.12,67.06,67.07,5500.0,58.634,58.6514,58.599,58.6077,5500.0
2012-10-02 10:45:00,67.06,67.09,67.05,67.06,26000.0,58.599,58.6252,58.5903,58.599,26000.0
2012-10-02 10:50:00,67.07,67.08,66.92,66.93,14600.0,58.6077,58.6165,58.4767,58.4854,14600.0
2012-10-02 10:55:00,66.92,66.95,66.9,66.93,8100.0,58.4767,58.5029,58.4592,58.4854,8100.0
2012-10-02 11:00:00,66.91,66.94,66.89,66.94,10500.0,58.4679,58.4942,58.4505,58.4942,10500.0
2012-10-02 11:05:00,66.93,66.94,66.88,66.89,11100.0,58.4854,58.4942,58.4417,58.4505,11100.0
2012-10-02 11:10:00,66.88,66.95,66.87,66.94,12400.0,58.4417,58.5029,58.433,58.4942,12400.0
2012-10-02 11:15:00,66.93,66.97,66.92,66.94,13500.0,58.4854,58.5204,58.4767,58.4942,13500.0
2012-10-02 11:20:00,66.95,66.96,66.88,66.9,35800.0,58.5029,58.5116,58.4417,58.4592,35800.0
2012-10-02 11:25:00,66.9,66.91,66.88,66.89,10200.0,58.4592,58.4679,58.4417,58.4505,10200.0
2012-10-02 11:30:00,66.89,66.98,66.87,66.9,205700.0,58.4505,58.5291,58.433,58.4592,205700.0
2012-10-02 11:35:00,66.91,66.92,66.7,66.74,46800.0,58.4679,58.4767,58.2844,58.3194,46800.0
2012-10-02 11:40:00,66.73,66.79,66.67,66.76,38000.0,58.3106,58.3631,58.2582,58.3369,38000.0
2012-10-02 11:45:00,66.77,66.77,66.72,66.72,14100.0,58.3456,58.3456,58.3019,58.3019,14100.0
2012-10-02 11:50:00,66.73,66.79,66.71,66.76,23700.0,58.3106,58.3631,58.2932,58.3369,23700.0
2012-10-02 11:55:00,66.75,66.77,66.68,66.72,15500.0,58.3281,58.3456,58.267,58.3019,15500.0
2012-10-02 12:00:00,66.69,66.76,66.69,66.75,16300.0,58.2757,58.3369,58.2757,58.3281,16300.0
2012-10-02 12:05:00,66.75,66.77,66.74,66.76,3200.0,58.3281,58.3456,58.3194,58.3369,3200.0
2012-10-02 12:10:00,66.74,66.82,66.74,66.82,10200.0,58.3194,58.3893,58.3194,58.3893,10200.0
2012-10-02 12:15:00,66.79,66.87,66.76,66.82,14000.0,58.3631,58.433,58.3369,58.3893,14000.0
2012-10-02 12:20:00,66.82,66.85,66.81,66.82,3200.0,58.3893,58.4155,58.3806,58.3893,3200.0
2012-10-02 12:25:00,66.82,66.82,66.77,66.81,9700.0,58.3893,58.3893,58.3456,58.3806,9700.0
2012-10-02 12:30:00,66.8,66.81,66.75,66.75,3400.0,58.3718,58.3806,58.3281,58.3281,3400.0
2012-10-02 12:35:00,66.74,66.82,66.74,66.79,8300.0,58.3194,58.3893,58.3194,58.3631,8300.0
2012-10-02 12:40:00,66.77,66.81,66.76,66.81,8700.0,58.3456,58.3806,58.3369,58.3806,8700.0
2012-10-02 12:45:00,66.81,66.83,66.79,66.8,7400.0,58.3806,58.398,58.3631,58.3718,7400.0
2012-10-02 12:50:00,66.8,66.83,66.79,66.83,6000.0,58.3718,58.398,58.3631,58.398,6000.0
2012-10-02 12:55:00,66.83,66.84,66.77,66.77,13500.0,58.398,58.4068,58.3456,58.3456,13500.0
2012-10-02 13:00:00,66.77,66.8,66.77,66.8,6800.0,58.3456,58.3718,58.3456,58.3718,6800.0
2012-10-02 13:05:00,66.8,66.81,66.79,66.81,4800.0,58.3718,58.3806,58.3631,58.3806,4800.0
2012-10-02 13:10:00,66.81,66.82,66.79,66.82,11400.0,58.3806,58.3893,58.3631,58.3893,11400.0
2012-10-02 13:15:00,66.8,66.81,66.78,66.8,9800.0,58.3718,58.3806,58.3543,58.3718,9800.0
2012-10-02 13:20:00,66.81,66.82,66.77,66.77,12800.0,58.3806,58.3893,58.3456,58.3456,12800.0
2012-10-02 13:25:00,66.76,66.76,66.73,66.76,36300.0,58.3369,58.3369,58.3106,58.3369,36300.0
2012-10-02 13:30:00,66.76,66.77,66.71,66.75,26900.0,58.3369,58.3456,58.2932,58.3281,26900.0
2012-10-02 13:35:00,66.74,66.83,66.74,66.82,12200.0,58.3194,58.398,58.3194,58.3893,12200.0
2012-10-02 13:40:00,66.82,66.86,66.8,66.84,100700.0,58.3893,58.4242,58.3718,58.4068,100700.0
2012-10-02 13:45:00,66.84,66.84,66.81,66.81,11500.0,58.4068,58.4068,58.3806,58.3806,11500.0
2012-10-02 13:50:00,66.82,66.82,66.77,66.77,5800.0,58.3893,58.3893,58.3456,58.3456,5800.0
2012-10-02 13:55:00,66.75,66.76,66.67,66.73,31100.0,58.3281,58.3369,58.2582,58.3106,31100.0
2012-10-02 14:00:00,66.73,66.77,66.73,66.75,15400.0,58.3106,58.3456,58.3106,58.3281,15400.0
2012-10-02 14:05:00,66.72,66.76,66.69,66.72,8200.0,58.3019,58.3369,58.2757,58.3019,8200.0
2012-10-02 14:10:00,66.72,66.77,65.74,66.77,192400.0,58.3019,58.3456,57.4456,58.3456,192400.0
2012-10-02 14:15:00,66.78,66.78,66.72,66.75,52500.0,58.3543,58.3543,58.3019,58.3281,52500.0
2012-10-02 14:20:00,66.74,66.75,66.72,66.72,3700.0,58.3194,58.3281,58.3019,58.3019,3700.0
2012-10-02 14:25:00,66.71,66.73,66.61,66.66,19700.0,58.2932,58.3106,58.2058,58.2495,19700.0
2012-10-02 14:30:00,66.65,66.67,66.61,66.64,38300.0,58.2407,58.2582,58.2058,58.232,38300.0
2012-10-02 14:35:00,66.65,66.67,66.62,66.62,7700.0,58.2407,58.2582,58.2145,58.2145,7700.0
2012-10-02 14:40:00,66.61,66.66,66.61,66.64,23900.0,58.2058,58.2495,58.2058,58.232,23900.0
2012-10-02 14:45:00,66.65,66.65,66.59,66.62,8900.0,58.2407,58.2407,58.1883,58.2145,8900.0
2012-10-02 14:50:00,66.63,66.65,66.63,66.64,6400.0,58.2233,58.2407,58.2233,58.232,6400.0
2012-10-02 14:55:00,66.63,66.63,66.6,66.61,10000.0,58.2233,58.2233,58.197,58.2058,10000.0
2012-10-02 15:00:00,66.6,66.64,66.59,66.64,6300.0,58.197,58.232,58.1883,58.232,6300.0
2012-10-02 15:05:00,66.64,66.69,66.63,66.69,12700.0,58.232,58.2757,58.2233,58.2757,12700.0
2012-10-02 15:10:00,66.69,66.69,66.64,66.67,51000.0,58.2757,58.2757,58.232,58.2582,51000.0
2012-10-02 15:15:00,66.67,66.74,66.65,66.74,9800.0,58.2582,58.3194,58.2407,58.3194,9800.0
2012-10-02 15:20:00,66.75,66.78,66.71,66.78,10600.0,58.3281,58.3543,58.2932,58.3543,10600.0
2012-10-02 15:25:00,66.77,66.81,66.75,66.79,10600.0,58.3456,58.3806,58.3281,58.3631,10600.0
2012-10-02 15:30:00,66.8,66.84,66.77,66.79,21400.0,58.3718,58.4068,58.3456,58.3631,21400.0
2012-10-02 15:35:00,66.78,66.87,66.78,66.85,43300.0,58.3543,58.433,58.3543,58.4155,43300.0
2012-10-02 15:40:00,66.85,66.86,66.82,66.86,24700.0,58.4155,58.4242,58.3893,58.4242,24700.0
2012-10-02 15:45:00,66.86,66.91,66.85,66.87,24900.0,58.4242,58.4679,58.4155,58.433,24900.0
2012-10-02 15:50:00,66.86,66.89,66.85,66.86,35100.0,58.4242,58.4505,58.4155,58.4242,35100.0
2012-10-02 15:55:00,66.86,66.95,66.86,66.94,126700.0,58.4242,58.5029,58.4242,58.4942,126700.0
2012-10-03 09:30:00,67.09,67.13,67.06,67.13,16900.0,58.6252,58.6602,58.599,58.6602,16900.0
2012-10-03 09:35:00,67.12,67.12,67.05,67.05,6900.0,58.6514,58.6514,58.5903,58.5903,6900.0
2012-10-03 09:40:00,67.01,67.02,66.97,66.97,5800.0,58.5553,58.5641,58.5204,58.5204,5800.0
2012-10-03 09:45:00,66.95,66.98,66.95,66.98,1500.0,58.5029,58.5291,58.5029,58.5291,1500.0
2012-10-03 09:50:00,66.98,67.0,66.93,66.93,6100.0,58.5291,58.5466,58.4854,58.4854,6100.0
2012-10-03 09:55:00,66.91,66.92,66.9,66.91,6900.0,58.4679,58.4767,58.4592,58.4679,6900.0
2012-10-03 10:00:00,66.95,67.03,66.79,66.86,34000.0,58.5029,58.5728,58.3631,58.4242,34000.0
2012-10-03 10:05:00,66.85,66.93,66.85,66.9,10300.0,58.4155,58.4854,58.4155,58.4592,10300.0
2012-10-03 10:10:00,66.9,66.99,66.9,66.99,7600.0,58.4592,58.5378,58.4592,58.5378,7600.0
2012-10-03 10:15:00,67.0,67.12,67.0,67.12,3200.0,58.5466,58.6514,58.5466,58.6514,3200.0
2012-10-03 10:20:00,67.13,67.15,67.11,67.12,7300.0,58.6602,58.6777,58.6427,58.6514,7300.0
2012-10-03 10:25:00,67.12,67.16,67.11,67.15,9400.0,58.6514,58.6864,58.6427,58.6777,9400.0
2012-10-03 10:30:00,67.15,67.17,67.04,67.08,16900.0,58.6777,58.6951,58.5815,58.6165,16900.0
2012-10-03 10:35:00,67.08,67.11,67.07,67.1,13400.0,58.6165,58.6427,58.6077,58.634,13400.0
2012-10-03 10:40:00,67.11,67.11,67.04,67.06,1300.0,58.6427,58.6427,58.5815,58.599,1300.0
2012-10-03 10:45:00,67.07,67.1,67.07,67.07,5000.0,58.6077,58.634,58.6077,58.6077,5000.0
2012-10-03 10:50:00,67.07,67.09,67.03,67.04,4400.0,58.6077,58.6252,58.5728,58.5815,4400.0
2012-10-03 10:55:00,67.04,67.07,67.02,67.04,3000.0,58.5815,58.6077,58.5641,58.5815,3000.0
2012-10-03 11:00:00,67.06,67.12,67.06,67.09,14700.0,58.599,58.6514,58.599,58.6252,14700.0
2012-10-03 11:05:00,67.09,67.18,67.09,67.18,8400.0,58.6252,58.7039,58.6252,58.7039,8400.0
2012-10-03 11:10:00,67.18,67.3,67.18,67.29,27900.0,58.7039,58.8087,58.7039,58.8,27900.0
2012-10-03 11:15:00,67.29,67.29,67.24,67.26,39600.0,58.8,58.8,58.7563,58.7738,39600.0
2012-10-03 11:20:00,67.25,67.3,67.25,67.25,12300.0,58.765,58.8087,58.765,58.765,12300.0
2012-10-03 11:25:00,67.25,67.26,67.24,67.25,7200.0,58.765,58.7738,58.7563,58.765,7200.0
2012-10-03 11:30:00,67.24,67.27,67.23,67.25,28600.0,58.7563,58.7825,58.7476,58.765,28600.0
2012-10-03 11:35:00,67.24,67.26,67.23,67.25,6700.0,58.7563,58.7738,58.7476,58.765,6700.0
2012-10-03 11:40:00,67.27,67.27,67.25,67.26,8900.0,58.7825,58.7825,58.765,58.7738,8900.0
2012-10-03 11:45:00,67.26,67.35,67.26,67.33,39700.0,58.7738,58.8524,58.7738,58.8349,39700.0
2012-10-03 11:50:00,67.33,67.34,67.29,67.31,10400.0,58.8349,58.8437,58.8,58.8175,10400.0
2012-10-03 11:55:00,67.29,67.36,67.29,67.32,70500.0,58.8,58.8612,58.8,58.8262,70500.0
2012-10-03 12:00:00,67.33,67.33,67.27,67.29,30800.0,58.8349,58.8349,58.7825,58.8,30800.0
2012-10-03 12:05:00,67.29,67.3,67.27,67.29,6300.0,58.8,58.8087,58.7825,58.8,6300.0
2012-10-03 12:10:00,67.29,67.31,67.28,67.29,13700.0,58.8,58.8175,58.7913,58.8,13700.0
2012-10-03 12:15:00,67.29,67.31,67.28,67.3,8900.0,58.8,58.8175,58.7913,58.8087,8900.0
2012-10-03 12:20:00,67.3,67.31,67.29,67.3,4500.0,58.8087,58.8175,58.8,58.8087,4500.0
2012-10-03 12:25:00,67.3,67.36,67.3,67.35,8000.0,58.8087,58.8612,58.8087,58.8524,8000.0
2012-10-03 12:30:00,67.36,67.38,67.34,67.37,55300.0,58.8612,58.8786,58.8437,58.8699,55300.0
2012-10-03 12:35:00,67.39,67.39,67.35,67.35,16700.0,58.8874,58.8874,58.8524,58.8524,16700.0
2012-10-03 12:40:00,67.35,67.35,67.32,67.32,16600.0,58.8524,58.8524,58.8262,58.8262,16600.0
2012-10-03 12:45:00,67.32,67.34,67.32,67.34,6300.0,58.8262,58.8437,58.8262,58.8437,6300.0
2012-10-03 12:50:00,67.33,67.36,67.33,67.35,7500.0,58.8349,58.8612,58.8349,58.8524,7500.0
2012-10-03 12:55:00,67.35,67.35,67.32,67.33,4500.0,58.8524,58.8524,58.8262,58.8349,4500.0
2012-10-03 13:00:00,67.33,67.33,67.31,67.32,18700.0,58.8349,58.8349,58.8175,58.8262,18700.0
2012-10-03 13:05:00,67.33,67.33,67.29,67.29,5000.0,58.8349,58.8349,58.8,58.8,5000.0
2012-10-03 13:10:00,67.29,67.31,67.29,67.31,6700.0,58.8,58.8175,58.8,58.8175,6700.0
2012-10-03 13:15:00,67.31,67.34,67.3,67.32,65000.0,58.8175,58.8437,58.8087,58.8262,65000.0
2012-10-03 13:20:00,67.32,67.35,67.32,67.34,32100.0,58.8262,58.8524,58.8262,58.8437,32100.0
2012-10-03 13:25:00,67.33,67.34,67.32,67.33,4200.0,58.8349,58.8437,58.8262,58.8349,4200.0
2012-10-03 13:30:00,67.33,67.33,67.27,67.28,8800.0,58.8349,58.8349,58.7825,58.7913,8800.0
2012-10-03 13:35:00,67.26,67.28,67.15,67.16,73800.0,58.7738,58.7913,58.6777,58.6864,73800.0
2012-10-03 13:40:00,67.16,67.2,67.13,67.17,17400.0,58.6864,58.7213,58.6602,58.6951,17400.0
2012-10-03 13:45:00,67.16,67.2,67.16,67.16,5700.0,58.6864,58.7213,58.6864,58.6864,5700.0
2012-10-03 13:50:00,67.18,67.23,67.18,67.2,12100.0,58.7039,58.7476,58.7039,58.7213,12100.0
2012-10-03 13:55:00,67.21,67.22,67.18,67.18,9500.0,58.7301,58.7388,58.7039,58.7039,9500.0
2012-10-03 14:00:00,67.19,67.21,67.17,67.17,13400.0,58.7126,58.7301,58.6951,58.6951,13400.0
2012-10-03 14:05:00,67.17,67.22,67.17,67.2,8400.0,58.6951,58.7388,58.6951,58.7213,8400.0
2012-10-03 14:10:00,67.2,67.23,67.2,67.22,2800.0,58.7213,58.7476,58.7213,58.7388,2800.0
2012-10-03 14:15:00,67.22,67.22,67.19,67.2,6900.0,58.7388,58.7388,58.7126,58.7213,6900.0
2012-10-03 14:20:00,67.2,67.21,67.14,67.15,15900.0,58.7213,58.7301,58.6689,58.6777,15900.0
2012-10-03 14:25:00,67.18,67.19,67.1,67.13,29100.0,58.7039,58.7126,58.634,58.6602,29100.0
2012-10-03 14:30:00,67.12,67.2,67.12,67.19,10600.0,58.6514,58.7213,58.6514,58.7126,10600.0
2012-10-03 14:35:00,67.2,67.24,67.2,67.21,38800.0,58.7213,58.7563,58.7213,58.7301,38800.0
2012-10-03 14:40:00,67.21,67.22,67.19,67.2,4100.0,58.7301,58.7388,58.7126,58.7213,4100.0
2012-10-03 14:45:00,67.21,67.22,67.19,67.2,23900.0,58.7301,58.7388,58.7126,58.7213,23900.0
2012-10-03 14:50:00,67.2,67.21,67.16,67.16,29500.0,58.7213,58.7301,58.6864,58.6864,29500.0
2012-10-03 14:55:00,67.17,67.18,67.14,67.17,4800.0,58.6951,58.7039,58.6689,58.6951,4800.0
2012-10-03 15:00:00,67.17,67.17,67.12,67.15,19200.0,58.6951,58.6951,58.6514,58.6777,19200.0
2012-10-03 15:05:00,67.16,67.16,67.1,67.13,29800.0,58.6864,58.6864,58.634,58.6602,29800.0
2012-10-03 15:10:00,67.13,67.14,67.1,67.14,9900.0,58.6602,58.6689,58.634,58.6689,9900.0
2012-10-03 15:15:00,67.16,67.22,67.15,67.17,7100.0,58.6864,58.7388,58.6777,58.6951,7100.0
2012-10-03 15:20:00,67.18,67.21,67.16,67.21,17600.0,58.7039,58.7301,58.6864,58.7301,17600.0
2012-10-03 15:25:00,67.21,67.31,67.19,67.27,16400.0,58.7301,58.8175,58.7126,58.7825,16400.0
2012-10-03 15:30:00,67.27,67.28,67.2,67.23,15500.0,58.7825,58.7913,58.7213,58.7476,15500.0
2012-10-03 15:35:00,67.22,67.26,67.22,67.26,28700.0,58.7388,58.7738,58.7388,58.7738,28700.0
2012-10-03 15:40:00,67.27,67.32,67.25,67.3,8200.0,58.7825,58.8262,58.765,58.8087,8200.0
2012-10-03 15:45:00,67.3,67.31,67.28,67.29,16100.0,58.8087,58.8175,58.7913,58.8,16100.0
2012-10-03 15:50:00,67.29,67.31,67.26,67.27,30900.0,58.8,58.8175,58.7738,58.7825,30900.0
2012-10-03 15:55:00,67.29,67.32,67.29,67.31,24100.0,58.8,58.8262,58.8,58.8175,24100.0
2012-10-04 09:30:00,67.46,67.52,67.45,67.48,34600.0,58.9485,59.001,58.9398,58.966,34600.0
2012-10-04 09:35:00,67.48,67.48,67.42,67.43,8200.0,58.966,58.966,58.9136,58.9223,8200.0
2012-10-04 09:40:00,67.42,67.44,67.38,67.43,6600.0,58.9136,58.9311,58.8786,58.9223,6600.0
2012-10-04 09:45:00,67.4,67.45,67.36,67.44,3300.0,58.8961,58.9398,58.8612,58.9311,3300.0
2012-10-04 09:50:00,67.49,67.49,67.42,67.44,3200.0,58.9748,58.9748,58.9136,58.9311,3200.0
2012-10-04 09:55:00,67.42,67.48,67.42,67.46,8000.0,58.9136,58.966,58.9136,58.9485,8000.0
2012-10-04 10:00:00,67.47,67.51,67.4,67.5,17800.0,58.9573,58.9922,58.8961,58.9835,17800.0
2012-10-04 10:05:00,67.49,67.64,67.48,67.64,12600.0,58.9748,59.1058,58.966,59.1058,12600.0
2012-10-04 10:10:00,67.67,67.75,67.66,67.69,74200.0,59.132,59.202,59.1233,59.1495,74200.0
2012-10-04 10:15:00,67.7,67.72,67.67,67.69,23400.0,59.1583,59.1757,59.132,59.1495,23400.0
2012-10-04 10:20:00,67.69,67.71,67.67,67.68,10300.0,59.1495,59.167,59.132,59.1408,10300.0
2012-10-04 10:25:00,67.69,67.71,67.68,67.68,63000.0,59.1495,59.167,59.1408,59.1408,63000.0
2012-10-04 10:30:00,67.66,67.68,67.64,67.64,6300.0,59.1233,59.1408,59.1058,59.1058,6300.0
2012-10-04 10:35:00,67.63,67.66,67.62,67.66,7200.0,59.0971,59.1233,59.0884,59.1233,7200.0
2012-10-04 10:40:00,67.65,67.66,67.6,67.6,7400.0,59.1146,59.1233,59.0709,59.0709,7400.0
2012-10-04 10:45:00,67.59,67.61,67.57,67.6,11900.0,59.0621,59.0796,59.0447,59.0709,11900.0
2012-10-04 10:50:00,67.6,67.62,67.58,67.58,7700.0,59.0709,59.0884,59.0534,59.0534,7700.0
2012-10-04 10:55:00,67.57,67.63,67.56,67.61,8400.0,59.0447,59.0971,59.0359,59.0796,8400.0
2012-10-04 11:00:00,67.62,67.64,67.57,67.57,6300.0,59.0884,59.1058,59.0447,59.0447,6300.0
2012-10-04 11:05:00,67.58,67.58,67.49,67.51,19200.0,59.0534,59.0534,58.9748,58.9922,19200.0
2012-10-04 11:10:00,67.51,67.55,67.5,67.53,30300.0,58.9922,59.0272,58.9835,59.0097,30300.0
2012-10-04 11:15:00,67.54,67.56,67.5,67.5,9400.0,59.0184,59.0359,58.9835,58.9835,9400.0
2012-10-04 11:20:00,67.49,67.49,67.43,67.45,19000.0,58.9748,58.9748,58.9223,58.9398,19000.0
2012-10-04 11:25:00,67.45,67.46,67.42,67.44,8000.0,58.9398,58.9485,58.9136,58.9311,8000.0
2012-10-04 11:30:00,67.43,67.46,67.39,67.44,22800.0,58.9223,58.9485,58.8874,58.9311,22800.0
2012-10-04 11:35:00,67.43,67.46,67.42,67.44,3000.0,58.9223,58.9485,58.9136,58.9311,3000.0
2012-10-04 11:40:00,67.45,67.47,67.43,67.45,6600.0,58.9398,58.9573,58.9223,58.9398,6600.0
2012-10-04 11:45:00,67.46,67.49,67.46,67.48,31000.0,58.9485,58.9748,58.9485,58.966,31000.0
2012-10-04 11:50:00,67.48,67.49,67.45,67.45,2600.0,58.966,58.9748,58.9398,58.9398,2600.0
2012-10-04 11:55:00,67.47,67.49,67.47,67.49,36800.0,58.9573,58.9748,58.9573,58.9748,36800.0
2012-10-04 12:00:00,67.48,67.49,67.47,67.48,2200.0,58.966,58.9748,58.9573,58.966,2200.0
2012-10-04 12:05:00,67.5,67.59,67.5,67.57,31100.0,58.9835,59.0621,58.9835,59.0447,31100.0
2012-10-04 12:10:00,67.58,67.63,67.58,67.59,9100.0,59.0534,59.0971,59.0534,59.0621,9100.0
2012-10-04 12:15:00,67.6,67.61,67.56,67.58,6600.0,59.0709,59.0796,59.0359,59.0534,6600.0
2012-10-04 12:20:00,67.63,67.63,67.61,67.63,1300.0,59.0971,59.0971,59.0796,59.0971,1300.0
2012-10-04 12:25:00,67.59,67.6,67.58,67.58,7500.0,59.0621,59.0709,59.0534,59.0534,7500.0
2012-10-04 12:30:00,67.59,67.6,67.59,67.6,1400.0,59.0621,59.0709,59.0621,59.0709,1400.0
2012-10-04 12:35:00,67.62,67.62,67.57,67.57,4200.0,59.0884,59.0884,59.0447,59.0447,4200.0
2012-10-04 12:40:00,67.58,67.59,67.53,67.54,8200.0,59.0534,59.0621,59.0097,59.0184,8200.0
2012-10-04 12:45:00,67.54,67.56,67.54,67.54,8500.0,59.0184,59.0359,59.0184,59.0184,8500.0
2012-10-04 12:50:00,67.53,67.53,67.51,67.51,4500.0,59.0097,59.0097,58.9922,58.9922,4500.0
2012-10-04 12:55:00,67.49,67.53,67.49,67.52,1100.0,58.9748,59.0097,58.9748,59.001,1100.0
2012-10-04 13:00:00,67.54,67.56,67.54,67.55,3500.0,59.0184,59.0359,59.0184,59.0272,3500.0
2012-10-04 13:05:00,67.56,67.57,67.55,67.56,10900.0,59.0359,59.0447,59.0272,59.0359,10900.0
2012-10-04 13:10:00,67.57,67.57,67.54,67.56,4400.0,59.0447,59.0447,59.0184,59.0359,4400.0
2012-10-04 13:15:00,67.57,67.58,67.56,67.58,2100.0,59.0447,59.0534,59.0359,59.0534,2100.0
2012-10-04 13:20:00,67.57,67.58,67.56,67.57,3100.0,59.0447,59.0534,59.0359,59.0447,3100.0
2012-10-04 13:25:00,67.58,67.62,67.58,67.61,3500.0,59.0534,59.0884,59.0534,59.0796,3500.0
2012-10-04 13:30:00,67.62,67.64,67.61,67.62,7200.0,59.0884,59.1058,59.0796,59.0884,7200.0
2012-10-04 13:35:00,67.62,67.66,67.61,67.63,10300.0,59.0884,59.1233,59.0796,59.0971,10300.0
2012-10-04 13:40:00,67.62,67.62,67.58,67.6,19400.0,59.0884,59.0884,59.0534,59.0709,19400.0
2012-10-04 13:45:00,67.61,67.63,67.57,67.57,87600.0,59.0796,59.0971,59.0447,59.0447,87600.0
2012-10-04 13:50:00,67.58,67.59,67.56,67.59,83100.0,59.0534,59.0621,59.0359,59.0621,83100.0
2012-10-04 13:55:00,67.58,67.65,67.58,67.65,23500.0,59.0534,59.1146,59.0534,59.1146,23500.0
2012-10-04 14:00:00,67.65,67.65,67.51,67.59,65300.0,59.1146,59.1146,58.9922,59.0621,65300.0
2012-10-04 14:05:00,67.59,67.59,67.54,67.58,27400.0,59.0621,59.0621,59.0184,59.0534,27400.0
2012-10-04 14:10:00,67.59,67.61,67.55,67.56,14900.0,59.0621,59.0796,59.0272,59.0359,14900.0
2012-10-04 14:15:00,67.56,67.57,67.53,67.56,11400.0,59.0359,59.0447,59.0097,59.0359,11400.0
2012-10-04 14:20:00,67.56,67.58,67.53,67.55,15100.0,59.0359,59.0534,59.0097,59.0272,15100.0
2012-10-04 14:25:00,67.54,67.58,67.54,67.57,6300.0,59.0184,59.0534,59.0184,59.0447,6300.0
2012-10-04 14:30:00,67.58,67.59,67.56,67.58,24100.0,59.0534,59.0621,59.0359,59.0534,24100.0
2012-10-04 14:35:00,67.58,67.6,67.57,67.6,18300.0,59.0534,59.0709,59.0447,59.0709,18300.0
2012-10-04 14:40:00,67.61,67.67,67.61,67.64,15800.0,59.0796,59.132,59.0796,59.1058,15800.0
2012-10-04 14:45:00,67.64,67.66,67.62,67.66,20600.0,59.1058,59.1233,59.0884,59.1233,20600.0
2012-10-04 14:50:00,67.66,67.66,67.6,67.62,16700.0,59.1233,59.1233,59.0709,59.0884,16700.0
2012-10-04 14:55:00,67.62,67.64,67.61,67.63,3600.0,59.0884,59.1058,59.0796,59.0971,3600.0
2012-10-04 15:00:00,67.63,67.66,67.63,67.65,1900.0,59.0971,59.1233,59.0971,59.1146,1900.0
2012-10-04 15:05:00,67.66,67.67,67.63,67.65,20700.0,59.1233,59.132,59.0971,59.1146,20700.0
2012-10-04 15:10:00,67.64,67.66,67.64,67.65,44400.0,59.1058,59.1233,59.1058,59.1146,44400.0
2012-10-04 15:15:00,67.65,67.71,67.65,67.7,21100.0,59.1146,59.167,59.1146,59.1583,21100.0
2012-10-04 15:20:00,67.69,67.7,67.61,67.61,19000.0,59.1495,59.1583,59.0796,59.0796,19000.0
2012-10-04 15:25:00,67.61,67.64,67.61,67.64,5900.0,59.0796,59.1058,59.0796,59.1058,5900.0
2012-10-04 15:30:00,67.66,67.66,67.63,67.65,7300.0,59.1233,59.1233,59.0971,59.1146,7300.0
2012-10-04 15:35:00,67.66,67.69,67.65,67.65,63000.0,59.1233,59.1495,59.1146,59.1146,63000.0
2012-10-04 15:40:00,67.65,67.66,67.63,67.63,19500.0,59.1146,59.1233,59.0971,59.0971,19500.0
2012-10-04 15:45:00,67.63,67.64,67.59,67.62,18100.0,59.0971,59.1058,59.0621,59.0884,18100.0
2012-10-04 15:50:00,67.62,67.63,67.57,67.57,39300.0,59.0884,59.0971,59.0447,59.0447,39300.0
2012-10-04 15:55:00,67.57,67.64,67.56,67.63,194800.0,59.0447,59.1058,59.0359,59.0971,194800.0
2012-10-05 09:30:00,67.97,67.98,67.91,67.95,23600.0,59.3942,59.4029,59.3418,59.3767,23600.0
2012-10-05 09:35:00,67.96,68.0,67.95,67.97,9600.0,59.3855,59.4204,59.3767,59.3942,9600.0
2012-10-05 09:40:00,67.97,67.97,67.87,67.87,13800.0,59.3942,59.3942,59.3068,59.3068,13800.0
2012-10-05 09:45:00,67.87,67.9,67.86,67.88,17800.0,59.3068,59.333,59.2981,59.3156,17800.0
2012-10-05 09:50:00,67.9,67.97,67.89,67.95,15600.0,59.333,59.3942,59.3243,59.3767,15600.0
2012-10-05 09:55:00,67.96,67.98,67.93,67.95,15000.0,59.3855,59.4029,59.3592,59.3767,15000.0
2012-10-05 10:00:00,67.96,67.96,67.89,67.89,5800.0,59.3855,59.3855,59.3243,59.3243,5800.0
2012-10-05 10:05:00,67.93,67.94,67.89,67.94,8500.0,59.3592,59.368,59.3243,59.368,8500.0
2012-10-05 10:10:00,67.94,67.99,67.94,67.98,8000.0,59.368,59.4117,59.368,59.4029,8000.0
2012-10-05 10:15:00,67.99,68.03,67.99,68.02,8100.0,59.4117,59.4466,59.4117,59.4379,8100.0
2012-10-05 10:20:00,68.04,68.09,68.04,68.06,6500.0,59.4554,59.4991,59.4554,59.4728,6500.0
2012-10-05 10:25:00,68.08,68.11,68.08,68.09,8200.0,59.4903,59.5165,59.4903,59.4991,8200.0
2012-10-05 10:30:00,68.09,68.12,68.09,68.12,29800.0,59.4991,59.5253,59.4991,59.5253,29800.0
2012-10-05 10:35:00,68.11,68.12,68.06,68.06,53300.0,59.5165,59.5253,59.4728,59.4728,53300.0
2012-10-05 10:40:00,68.06,68.07,67.99,67.99,11800.0,59.4728,59.4816,59.4117,59.4117,11800.0
2012-10-05 10:45:00,68.0,68.01,67.94,67.95,11900.0,59.4204,59.4291,59.368,59.3767,11900.0
2012-10-05 10:50:00,67.95,67.96,67.93,67.95,18500.0,59.3767,59.3855,59.3592,59.3767,18500.0
2012-10-05 10:55:00,67.95,67.97,67.94,67.96,4900.0,59.3767,59.3942,59.368,59.3855,4900.0
2012-10-05 11:00:00,67.95,67.96,67.92,67.92,8100.0,59.3767,59.3855,59.3505,59.3505,8100.0
2012-10-05 11:05:00,67.92,67.92,67.88,67.9,4900.0,59.3505,59.3505,59.3156,59.333,4900.0
2012-10-05 11:10:00,67.92,67.93,67.9,67.93,32800.0,59.3505,59.3592,59.333,59.3592,32800.0
2012-10-05 11:15:00,67.92,67.95,67.9,67.95,25400.0,59.3505,59.3767,59.333,59.3767,25400.0
2012-10-05 11:20:00,67.94,67.95,67.91,67.92,4100.0,59.368,59.3767,59.3418,59.3505,4100.0
2012-10-05 11:25:00,67.92,67.92,67.89,67.91,7500.0,59.3505,59.3505,59.3243,59.3418,7500.0
2012-10-05 11:30:00,67.92,67.94,67.91,67.94,8600.0,59.3505,59.368,59.3418,59.368,8600.0
2012-10-05 11:35:00,67.94,67.94,67.88,67.89,18400.0,59.368,59.368,59.3156,59.3243,18400.0
2012-10-05 11:40:00,67.88,67.88,67.81,67.83,5300.0,59.3156,59.3156,59.2544,59.2719,5300.0
2012-10-05 11:45:00,67.83,67.87,67.83,67.85,15100.0,59.2719,59.3068,59.2719,59.2893,15100.0
2012-10-05 11:50:00,67.87,67.87,67.83,67.87,17500.0,59.3068,59.3068,59.2719,59.3068,17500.0
2012-10-05 11:55:00,67.88,67.88,67.85,67.86,4200.0,59.3156,59.3156,59.2893,59.2981,4200.0
2012-10-05 12:00:00,67.87,67.87,67.83,67.83,8600.0,59.3068,59.3068,59.2719,59.2719,8600.0
2012-10-05 12:05:00,67.83,67.83,67.76,67.76,13400.0,59.2719,59.2719,59.2107,59.2107,13400.0
2012-10-05 12:10:00,67.77,67.84,67.76,67.84,15600.0,59.2194,59.2806,59.2107,59.2806,15600.0
2012-10-05 12:15:00,67.85,67.87,67.82,67.82,2900.0,59.2893,59.3068,59.2631,59.2631,2900.0
2012-10-05 12:20:00,67.82,67.84,67.8,67.81,13300.0,59.2631,59.2806,59.2456,59.2544,13300.0
2012-10-05 12:25:00,67.81,67.85,67.81,67.83,13800.0,59.2544,59.2893,59.2544,59.2719,13800.0
2012-10-05 12:30:00,67.84,67.87,67.84,67.86,19700.0,59.2806,59.3068,59.2806,59.2981,19700.0
2012-10-05 12:35:00,67.87,67.88,67.86,67.86,8700.0,59.3068,59.3156,59.2981,59.2981,8700.0
2012-10-05 12:40:00,67.87,67.9,67.87,67.88,13300.0,59.3068,59.333,59.3068,59.3156,13300.0
2012-10-05 12:45:00,67.88,67.88,67.83,67.83,2800.0,59.3156,59.3156,59.2719,59.2719,2800.0
2012-10-05 12:50:00,67.81,67.85,67.81,67.85,2700.0,59.2544,59.2893,59.2544,59.2893,2700.0
2012-10-05 12:55:00,67.85,67.86,67.84,67.86,1700.0,59.2893,59.2981,59.2806,59.2981,1700.0
2012-10-05 13:00:00,67.86,67.88,67.86,67.87,2400.0,59.2981,59.3156,59.2981,59.3068,2400.0
2012-10-05 13:05:00,67.88,67.88,67.86,67.88,4700.0,59.3156,59.3156,59.2981,59.3156,4700.0
2012-10-05 13:10:00,67.88,67.88,67.85,67.86,3500.0,59.3156,59.3156,59.2893,59.2981,3500.0
2012-10-05 13:15:00,67.87,67.89,67.87,67.88,9200.0,59.3068,59.3243,59.3068,59.3156,9200.0
2012-10-05 13:20:00,67.89,67.89,67.85,67.85,3300.0,59.3243,59.3243,59.2893,59.2893,3300.0
2012-10-05 13:25:00,67.85,67.86,67.77,67.78,10200.0,59.2893,59.2981,59.2194,59.2282,10200.0
2012-10-05 13:30:00,67.78,67.8,67.76,67.76,12700.0,59.2282,59.2456,59.2107,59.2107,12700.0
2012-10-05 13:35:00,67.77,67.82,67.77,67.81,27700.0,59.2194,59.2631,59.2194,59.2544,27700.0
2012-10-05 13:40:00,67.8,67.81,67.78,67.79,4800.0,59.2456,59.2544,59.2282,59.2369,4800.0
2012-10-05 13:45:00,67.8,67.8,67.73,67.73,12800.0,59.2456,59.2456,59.1845,59.1845,12800.0
2012-10-05 13:50:00,67.74,67.77,67.73,67.77,12400.0,59.1932,59.2194,59.1845,59.2194,12400.0
2012-10-05 13:55:00,67.77,67.78,67.76,67.77,8300.0,59.2194,59.2282,59.2107,59.2194,8300.0
2012-10-05 14:00:00,67.77,67.77,67.75,67.76,9200.0,59.2194,59.2194,59.202,59.2107,9200.0
2012-10-05 14:05:00,67.76,67.77,67.73,67.73,6700.0,59.2107,59.2194,59.1845,59.1845,6700.0
2012-10-05 14:10:00,67.74,67.78,67.7,67.78,16200.0,59.1932,59.2282,59.1583,59.2282,16200.0
2012-10-05 14:15:00,67.78,67.81,67.77,67.79,13400.0,59.2282,59.2544,59.2194,59.2369,13400.0
2012-10-05 14:20:00,67.79,67.79,67.75,67.76,8700.0,59.2369,59.2369,59.202,59.2107,8700.0
2012-10-05 14:25:00,67.75,67.75,67.72,67.73,11800.0,59.202,59.202,59.1757,59.1845,11800.0
2012-10-05 14:30:00,67.73,67.73,67.71,67.71,5800.0,59.1845,59.1845,59.167,59.167,5800.0
2012-10-05 14:35:00,67.71,67.73,67.68,67.69,6100.0,59.167,59.1845,59.1408,59.1495,6100.0
2012-10-05 14:40:00,67.68,67.7,67.67,67.7,5800.0,59.1408,59.1583,59.132,59.1583,5800.0
2012-10-05 14:45:00,67.7,67.71,67.68,67.69,9200.0,59.1583,59.167,59.1408,59.1495,9200.0
2012-10-05 14:50:00,67.69,67.69,67.56,67.56,11000.0,59.1495,59.1495,59.0359,59.0359,11000.0
2012-10-05 14:55:00,67.57,67.59,67.53,67.53,17100.0,59.0447,59.0621,59.0097,59.0097,17100.0
2012-10-05 15:00:00,67.55,67.59,67.53,67.59,11400.0,59.0272,59.0621,59.0097,59.0621,11400.0
2012-10-05 15:05:00,67.58,67.59,67.52,67.55,43300.0,59.0534,59.0621,59.001,59.0272,43300.0
2012-10-05 15:10:00,67.55,67.55,67.46,67.5,20000.0,59.0272,59.0272,58.9485,58.9835,20000.0
2012-10-05 15:15:00,67.51,67.57,67.51,67.55,158500.0,58.9922,59.0447,58.9922,59.0272,158500.0
2012-10-05 15:20:00,67.55,67.59,67.52,67.59,31400.0,59.0272,59.0621,59.001,59.0621,31400.0
2012-10-05 15:25:00,67.59,67.6,67.55,67.55,8200.0,59.0621,59.0709,59.0272,59.0272,8200.0
2012-10-05 15:30:00,67.55,67.55,67.46,67.46,496600.0,59.0272,59.0272,58.9485,58.9485,496600.0
2012-10-05 15:35:00,67.46,67.46,67.41,67.42,20600.0,58.9485,58.9485,58.9049,58.9136,20600.0
2012-10-05 15:40:00,67.42,67.46,67.42,67.45,12900.0,58.9136,58.9485,58.9136,58.9398,12900.0
2012-10-05 15:45:00,67.46,67.53,67.45,67.53,11300.0,58.9485,59.0097,58.9398,59.0097,11300.0
2012-10-05 15:50:00,67.54,67.54,67.47,67.49,13600.0,59.0184,59.0184,58.9573,58.9748,13600.0
2012-10-05 15:55:00,67.5,67.6,67.5,67.59,109200.0,58.9835,59.0709,58.9835,59.0621,109200.0
2012-10-08 09:30:00,67.38,67.38,67.2,67.21,8500.0,58.8786,58.8786,58.7213,58.7301,8500.0
2012-10-08 09:35:00,67.2,67.24,67.18,67.19,16800.0,58.7213,58.7563,58.7039,58.7126,16800.0
2012-10-08 09:40:00,67.2,67.28,67.18,67.28,75500.0,58.7213,58.7913,58.7039,58.7913,75500.0
2012-10-08 09:45:00,67.28,67.3,67.2,67.22,79200.0,58.7913,58.8087,58.7213,58.7388,79200.0
2012-10-08 09:50:00,67.22,67.3,67.2,67.3,68200.0,58.7388,58.8087,58.7213,58.8087,68200.0
2012-10-08 09:55:00,67.29,67.32,67.27,67.28,64100.0,58.8,58.8262,58.7825,58.7913,64100.0
2012-10-08 10:00:00,67.29,67.39,67.29,67.34,68500.0,58.8,58.8874,58.8,58.8437,68500.0
2012-10-08 10:05:00,67.35,67.36,67.3,67.33,62400.0,58.8524,58.8612,58.8087,58.8349,62400.0
2012-10-08 10:10:00,67.34,67.38,67.33,67.38,4300.0,58.8437,58.8786,58.8349,58.8786,4300.0
2012-10-08 10:15:00,67.35,67.35,67.3,67.3,20700.0,58.8524,58.8524,58.8087,58.8087,20700.0
2012-10-08 10:20:00,67.33,67.33,67.25,67.25,5900.0,58.8349,58.8349,58.765,58.765,5900.0
2012-10-08 10:25:00,67.26,67.26,67.2,67.22,16500.0,58.7738,58.7738,58.7213,58.7388,16500.0
2012-10-08 10:30:00,67.22,67.23,67.19,67.22,12900.0,58.7388,58.7476,58.7126,58.7388,12900.0
2012-10-08 10:35:00,67.23,67.28,67.23,67.27,19000.0,58.7476,58.7913,58.7476,58.7825,19000.0
2012-10-08 10:40:00,67.27,67.34,67.27,67.33,5000.0,58.7825,58.8437,58.7825,58.8349,5000.0
2012-10-08 10:45:00,67.34,67.34,67.28,67.29,20100.0,58.8437,58.8437,58.7913,58.8,20100.0
2012-10-08 10:50:00,67.28,67.33,67.27,67.33,3100.0,58.7913,58.8349,58.7825,58.8349,3100.0
2012-10-08 10:55:00,67.33,67.33,67.27,67.28,7600.0,58.8349,58.8349,58.7825,58.7913,7600.0
2012-10-08 11:00:00,67.29,67.32,67.27,67.31,4200.0,58.8,58.8262,58.7825,58.8175,4200.0
2012-10-08 11:05:00,67.31,67.31,67.24,67.24,30400.0,58.8175,58.8175,58.7563,58.7563,30400.0
2012-10-08 11:10:00,67.22,67.25,67.21,67.21,29300.0,58.7388,58.765,58.7301,58.7301,29300.0
2012-10-08 11:15:00,67.22,67.23,67.16,67.17,10600.0,58.7388,58.7476,58.6864,58.6951,10600.0
2012-10-08 11:20:00,67.17,67.19,67.17,67.18,2200.0,58.6951,58.7126,58.6951,58.7039,2200.0
2012-10-08 11:25:00,67.18,67.2,67.16,67.2,4600.0,58.7039,58.7213,58.6864,58.7213,4600.0
2012-10-08 11:30:00,67.19,67.19,67.16,67.16,3400.0,58.7126,58.7126,58.6864,58.6864,3400.0
2012-10-08 11:35:00,67.16,67.17,67.12,67.13,12000.0,58.6864,58.6951,58.6514,58.6602,12000.0
2012-10-08 11:40:00,67.13,67.14,67.11,67.14,3000.0,58.6602,58.6689,58.6427,58.6689,3000.0
2012-10-08 11:45:00,67.13,67.14,67.12,67.12,1800.0,58.6602,58.6689,58.6514,58.6514,1800.0
2012-10-08 11:50:00,67.12,67.18,67.1,67.18,2200.0,58.6514,58.7039,58.634,58.7039,2200.0
2012-10-08 11:55:00,67.16,67.2,67.16,67.2,2300.0,58.6864,58.7213,58.6864,58.7213,2300.0
2012-10-08 12:00:00,67.2,67.21,67.17,67.17,2400.0,58.7213,58.7301,58.6951,58.6951,2400.0
2012-10-08 12:05:00,67.18,67.18,67.18,67.18,200.0,58.7039,58.7039,58.7039,58.7039,200.0
2012-10-08 12:10:00,67.16,67.23,67.16,67.2,3500.0,58.6864,58.7476,58.6864,58.7213,3500.0
2012-10-08 12:15:00,67.21,67.23,67.2,67.21,4800.0,58.7301,58.7476,58.7213,58.7301,4800.0
2012-10-08 12:20:00,67.2,67.22,67.19,67.19,18800.0,58.7213,58.7388,58.7126,58.7126,18800.0
2012-10-08 12:25:00,67.17,67.2,67.16,67.18,7100.0,58.6951,58.7213,58.6864,58.7039,7100.0
2012-10-08 12:30:00,67.21,67.21,67.19,67.2,27900.0,58.7301,58.7301,58.7126,58.7213,27900.0
2012-10-08 12:35:00,67.2,67.21,67.18,67.19,39100.0,58.7213,58.7301,58.7039,58.7126,39100.0
2012-10-08 12:40:00,67.2,67.21,67.18,67.21,8600.0,58.7213,58.7301,58.7039,58.7301,8600.0
2012-10-08 12:45:00,67.19,67.2,67.18,67.18,10000.0,58.7126,58.7213,58.7039,58.7039,10000.0
2012-10-08 12:50:00,67.18,67.19,67.17,67.17,4400.0,58.7039,58.7126,58.6951,58.6951,4400.0
2012-10-08 12:55:00,67.18,67.23,67.18,67.22,5100.0,58.7039,58.7476,58.7039,58.7388,5100.0
2012-10-08 13:00:00,67.24,67.25,67.19,67.21,4800.0,58.7563,58.765,58.7126,58.7301,4800.0
2012-10-08 13:05:00,67.18,67.19,67.16,67.17,1600.0,58.7039,58.7126,58.6864,58.6951,1600.0
2012-10-08 13:10:00,67.19,67.19,67.16,67.17,2100.0,58.7126,58.7126,58.6864,58.6951,2100.0
2012-10-08 13:15:00,67.17,67.17,67.17,67.17,500.0,58.6951,58.6951,58.6951,58.6951,500.0
2012-10-08 13:20:00,67.2,67.2,67.17,67.19,50500.0,58.7213,58.7213,58.6951,58.7126,50500.0
2012-10-08 13:25:00,67.19,67.21,67.19,67.19,9100.0,58.7126,58.7301,58.7126,58.7126,9100.0
2012-10-08 13:30:00,67.19,67.25,67.18,67.25,18200.0,58.7126,58.765,58.7039,58.765,18200.0
2012-10-08 13:35:00,67.24,67.24,67.2,67.2,22100.0,58.7563,58.7563,58.7213,58.7213,22100.0
2012-10-08 13:40:00,67.21,67.24,67.21,67.23,7700.0,58.7301,58.7563,58.7301,58.7476,7700.0
2012-10-08 13:45:00,67.21,67.21,67.19,67.19,4500.0,58.7301,58.7301,58.7126,58.7126,4500.0
2012-10-08 13:50:00,67.19,67.21,67.19,67.2,3500.0,58.7126,58.7301,58.7126,58.7213,3500.0
2012-10-08 13:55:00,67.2,67.2,67.17,67.18,2200.0,58.7213,58.7213,58.6951,58.7039,2200.0
2012-10-08 14:00:00,67.17,67.21,67.17,67.21,3900.0,58.6951,58.7301,58.6951,58.7301,3900.0
2012-10-08 14:05:00,67.19,67.19,67.17,67.17,5800.0,58.7126,58.7126,58.6951,58.6951,5800.0
2012-10-08 14:10:00,67.17,67.18,67.15,67.18,5600.0,58.6951,58.7039,58.6777,58.7039,5600.0
2012-10-08 14:15:00,67.17,67.22,67.17,67.22,18100.0,58.6951,58.7388,58.6951,58.7388,18100.0
2012-10-08 14:20:00,67.22,67.23,67.2,67.2,7100.0,58.7388,58.7476,58.7213,58.7213,7100.0
2012-10-08 14:25:00,67.19,67.21,67.19,67.19,21900.0,58.7126,58.7301,58.7126,58.7126,21900.0
2012-10-08 14:30:00,67.19,67.2,67.18,67.19,2800.0,58.7126,58.7213,58.7039,58.7126,2800.0
2012-10-08 14:35:00,67.2,67.21,67.19,67.21,3400.0,58.7213,58.7301,58.7126,58.7301,3400.0
2012-10-08 14:40:00,67.19,67.19,67.16,67.18,4300.0,58.7126,58.7126,58.6864,58.7039,4300.0
2012-10-08 14:45:00,67.16,67.18,67.16,67.18,5600.0,58.6864,58.7039,58.6864,58.7039,5600.0
2012-10-08 14:50:00,67.19,67.19,67.17,67.18,4700.0,58.7126,58.7126,58.6951,58.7039,4700.0
2012-10-08 14:55:00,67.16,67.19,67.16,67.19,2600.0,58.6864,58.7126,58.6864,58.7126,2600.0
2012-10-08 15:00:00,67.21,67.25,67.21,67.25,10000.0,58.7301,58.765,58.7301,58.765,10000.0
2012-10-08 15:05:00,67.25,67.27,67.24,67.27,21800.0,58.765,58.7825,58.7563,58.7825,21800.0
2012-10-08 15:10:00,67.25,67.29,67.25,67.29,5400.0,58.765,58.8,58.765,58.8,5400.0
2012-10-08 15:15:00,67.3,67.34,67.29,67.29,23800.0,58.8087,58.8437,58.8,58.8,23800.0
2012-10-08 15:20:00,67.29,67.31,67.28,67.29,16800.0,58.8,58.8175,58.7913,58.8,16800.0
2012-10-08 15:25:00,67.29,67.29,67.27,67.29,5700.0,58.8,58.8,58.7825,58.8,5700.0
2012-10-08 15:30:00,67.29,67.3,67.28,67.28,9900.0,58.8,58.8087,58.7913,58.7913,9900.0
2012-10-08 15:35:00,67.28,67.29,67.25,67.25,9300.0,58.7913,58.8,58.765,58.765,9300.0
2012-10-08 15:40:00,67.23,67.25,67.21,67.24,7600.0,58.7476,58.765,58.7301,58.7563,7600.0
2012-10-08 15:45:00,67.22,67.25,67.2,67.24,6200.0,58.7388,58.765,58.7213,58.7563,6200.0
2012-10-08 15:50:00,67.24,67.27,67.23,67.25,23900.0,58.7563,58.7825,58.7476,58.765,23900.0
2012-10-08 15:55:00,67.25,67.25,67.22,67.22,36200.0,58.765,58.765,58.7388,58.7388,36200.0
2012-10-09 09:30:00,67.13,67.13,67.01,67.01,29400.0,58.6602,58.6602,58.5553,58.5553,29400.0
2012-10-09 09:35:00,67.02,67.06,67.02,67.05,4100.0,58.5641,58.599,58.5641,58.5903,4100.0
2012-10-09 09:40:00,67.06,67.14,67.05,67.13,21900.0,58.599,58.6689,58.5903,58.6602,21900.0
2012-10-09 09:45:00,67.13,67.14,66.92,66.92,21600.0,58.6602,58.6689,58.4767,58.4767,21600.0
2012-10-09 09:50:00,66.94,66.98,66.92,66.94,4000.0,58.4942,58.5291,58.4767,58.4942,4000.0
2012-10-09 09:55:00,66.95,66.96,66.92,66.93,4300.0,58.5029,58.5116,58.4767,58.4854,4300.0
2012-10-09 10:00:00,66.93,67.04,66.93,67.01,9000.0,58.4854,58.5815,58.4854,58.5553,9000.0
2012-10-09 10:05:00,66.99,67.01,66.94,66.95,4800.0,58.5378,58.5553,58.4942,58.5029,4800.0
2012-10-09 10:10:00,66.97,66.97,66.93,66.95,4800.0,58.5204,58.5204,58.4854,58.5029,4800.0
2012-10-09 10:15:00,66.95,67.01,66.95,66.96,5100.0,58.5029,58.5553,58.5029,58.5116,5100.0
2012-10-09 10:20:00,66.97,67.42,66.96,66.97,2600.0,58.5204,58.9136,58.5116,58.5204,2600.0
2012-10-09 10:25:00,66.96,66.96,66.89,66.89,9400.0,58.5116,58.5116,58.4505,58.4505,9400.0
2012-10-09 10:30:00,66.92,66.96,66.91,66.92,4800.0,58.4767,58.5116,58.4679,58.4767,4800.0
2012-10-09 10:35:00,66.91,66.91,66.83,66.83,4700.0,58.4679,58.4679,58.398,58.398,4700.0
2012-10-09 10:40:00,66.83,66.85,66.78,66.8,16800.0,58.398,58.4155,58.3543,58.3718,16800.0
2012-10-09 10:45:00,66.8,66.81,66.61,66.62,33700.0,58.3718,58.3806,58.2058,58.2145,33700.0
2012-10-09 10:50:00,66.62,66.62,66.53,66.59,21600.0,58.2145,58.2145,58.1359,58.1883,21600.0
2012-10-09 10:55:00,66.6,66.6,66.5,66.56,16700.0,58.197,58.197,58.1097,58.1621,16700.0
2012-10-09 11:00:00,66.55,66.55,66.45,66.52,9200.0,58.1534,58.1534,58.066,58.1271,9200.0
2012-10-09 11:05:00,66.53,66.57,66.53,66.55,5600.0,58.1359,58.1708,58.1359,58.1534,5600.0
2012-10-09 11:10:00,66.56,66.56,66.51,66.51,3800.0,58.1621,58.1621,58.1184,58.1184,3800.0
2012-10-09 11:15:00,66.53,66.53,66.42,66.45,7800.0,58.1359,58.1359,58.0398,58.066,7800.0
2012-10-09 11:20:00,66.46,66.52,66.46,66.51,89300.0,58.0747,58.1271,58.0747,58.1184,89300.0
2012-10-09 11:25:00,66.5,66.53,66.46,66.46,34100.0,58.1097,58.1359,58.0747,58.0747,34100.0
2012-10-09 11:30:00,66.46,66.5,66.43,66.5,18200.0,58.0747,58.1097,58.0485,58.1097,18200.0
2012-10-09 11:35:00,66.5,66.53,66.49,66.49,9800.0,58.1097,58.1359,58.1009,58.1009,9800.0
2012-10-09 11:40:00,66.5,66.5,66.45,66.48,8700.0,58.1097,58.1097,58.066,58.0922,8700.0
2012-10-09 11:45:00,66.46,66.46,66.39,66.45,19700.0,58.0747,58.0747,58.0135,58.066,19700.0
2012-10-09 11:50:00,66.45,66.48,66.44,66.48,5900.0,58.066,58.0922,58.0572,58.0922,5900.0
2012-10-09 11:55:00,66.46,66.48,66.45,66.47,15900.0,58.0747,58.0922,58.066,58.0835,15900.0
2012-10-09 12:00:00,66.47,66.51,66.47,66.48,10700.0,58.0835,58.1184,58.0835,58.0922,10700.0
2012-10-09 12:05:00,66.48,66.5,66.46,66.5,22200.0,58.0922,58.1097,58.0747,58.1097,22200.0
2012-10-09 12:10:00,66.51,66.58,66.49,66.57,8000.0,58.1184,58.1796,58.1009,58.1708,8000.0
2012-10-09 12:15:00,66.57,66.61,66.57,66.57,14700.0,58.1708,58.2058,58.1708,58.1708,14700.0
2012-10-09 12:20:00,66.56,66.58,66.52,66.54,24400.0,58.1621,58.1796,58.1271,58.1446,24400.0
2012-10-09 12:25:00,66.55,66.55,66.54,66.54,500.0,58.1534,58.1534,58.1446,58.1446,500.0
2012-10-09 12:30:00,66.54,66.54,66.47,66.48,8500.0,58.1446,58.1446,58.0835,58.0922,8500.0
2012-10-09 12:35:00,66.47,66.48,66.46,66.47,8700.0,58.0835,58.0922,58.0747,58.0835,8700.0
2012-10-09 12:40:00,66.45,66.5,66.45,66.49,5700.0,58.066,58.1097,58.066,58.1009,5700.0
2012-10-09 12:45:00,66.47,66.47,66.43,66.44,5400.0,58.0835,58.0835,58.0485,58.0572,5400.0
2012-10-09 12:50:00,66.45,66.47,66.43,66.44,4800.0,58.066,58.0835,58.0485,58.0572,4800.0
2012-10-09 12:55:00,66.46,66.47,66.44,66.45,2500.0,58.0747,58.0835,58.0572,58.066,2500.0
2012-10-09 13:00:00,66.46,66.53,66.45,66.49,14100.0,58.0747,58.1359,58.066,58.1009,14100.0
2012-10-09 13:05:00,66.5,66.51,66.48,66.51,7300.0,58.1097,58.1184,58.0922,58.1184,7300.0
2012-10-09 13:10:00,66.51,66.57,66.51,66.57,96900.0,58.1184,58.1708,58.1184,58.1708,96900.0
2012-10-09 13:15:00,66.57,66.57,66.53,66.57,16600.0,58.1708,58.1708,58.1359,58.1708,16600.0
2012-10-09 13:20:00,66.56,66.56,66.51,66.55,46900.0,58.1621,58.1621,58.1184,58.1534,46900.0
2012-10-09 13:25:00,66.55,66.58,66.52,66.53,125900.0,58.1534,58.1796,58.1271,58.1359,125900.0
2012-10-09 13:30:00,66.53,66.56,66.5,66.5,12300.0,58.1359,58.1621,58.1097,58.1097,12300.0
2012-10-09 13:35:00,66.51,66.57,66.51,66.54,31900.0,58.1184,58.1708,58.1184,58.1446,31900.0
2012-10-09 13:40:00,66.53,66.55,66.52,66.55,3500.0,58.1359,58.1534,58.1271,58.1534,3500.0
2012-10-09 13:45:00,66.55,66.56,66.52,66.54,5400.0,58.1534,58.1621,58.1271,58.1446,5400.0
2012-10-09 13:50:00,66.54,66.61,66.53,66.54,17300.0,58.1446,58.2058,58.1359,58.1446,17300.0
2012-10-09 13:55:00,66.56,66.58,66.52,66.52,13100.0,58.1621,58.1796,58.1271,58.1271,13100.0
2012-10-09 14:00:00,66.53,66.56,66.52,66.53,11100.0,58.1359,58.1621,58.1271,58.1359,11100.0
2012-10-09 14:05:00,66.54,66.55,66.5,66.55,8700.0,58.1446,58.1534,58.1097,58.1534,8700.0
2012-10-09 14:10:00,66.55,66.57,66.52,66.52,7400.0,58.1534,58.1708,58.1271,58.1271,7400.0
2012-10-09 14:15:00,66.52,66.59,66.5,66.58,31100.0,58.1271,58.1883,58.1097,58.1796,31100.0
2012-10-09 14:20:00,66.58,66.61,66.57,66.57,10100.0,58.1796,58.2058,58.1708,58.1708,10100.0
2012-10-09 14:25:00,66.59,66.62,66.56,66.59,22500.0,58.1883,58.2145,58.1621,58.1883,22500.0
2012-10-09 14:30:00,66.57,66.59,66.54,66.56,17100.0,58.1708,58.1883,58.1446,58.1621,17100.0
2012-10-09 14:35:00,66.55,66.61,66.54,66.54,11700.0,58.1534,58.2058,58.1446,58.1446,11700.0
2012-10-09 14:40:00,66.53,66.55,66.47,66.52,37400.0,58.1359,58.1534,58.0835,58.1271,37400.0
2012-10-09 14:45:00,66.53,66.57,66.52,66.56,5300.0,58.1359,58.1708,58.1271,58.1621,5300.0
2012-10-09 14:50:00,66.56,66.57,66.53,66.57,13600.0,58.1621,58.1708,58.1359,58.1708,13600.0
2012-10-09 14:55:00,66.55,66.6,66.55,66.6,5900.0,58.1534,58.197,58.1534,58.197,5900.0
2012-10-09 15:00:00,66.61,66.63,66.55,66.55,10400.0,58.2058,58.2233,58.1534,58.1534,10400.0
2012-10-09 15:05:00,66.54,66.56,66.52,66.56,33300.0,58.1446,58.1621,58.1271,58.1621,33300.0
2012-10-09 15:10:00,66.56,66.56,66.5,66.5,10400.0,58.1621,58.1621,58.1097,58.1097,10400.0
2012-10-09 15:15:00,66.52,66.54,66.49,66.5,13500.0,58.1271,58.1446,58.1009,58.1097,13500.0
2012-10-09 15:20:00,66.48,66.51,66.43,66.44,61800.0,58.0922,58.1184,58.0485,58.0572,61800.0
2012-10-09 15:25:00,66.44,66.46,66.4,66.42,36200.0,58.0572,58.0747,58.0223,58.0398,36200.0
2012-10-09 15:30:00,66.42,66.44,66.38,66.41,64300.0,58.0398,58.0572,58.0048,58.031,64300.0
2012-10-09 15:35:00,66.42,66.44,66.4,66.4,17700.0,58.0398,58.0572,58.0223,58.0223,17700.0
2012-10-09 15:40:00,66.4,66.48,66.4,66.42,33100.0,58.0223,58.0922,58.0223,58.0398,33100.0
2012-10-09 15:45:00,66.42,66.46,66.4,66.41,59100.0,58.0398,58.0747,58.0223,58.031,59100.0
2012-10-09 15:50:00,66.4,66.41,66.36,66.38,37300.0,58.0223,58.031,57.9873,58.0048,37300.0
2012-10-09 15:55:00,66.37,66.39,66.36,66.39,55600.0,57.9961,58.0135,57.9873,58.0135,55600.0
2012-10-10 09:30:00,66.44,66.47,66.36,66.43,419700.0,58.0572,58.0835,57.9873,58.0485,419700.0
2012-10-10 09:35:00,66.43,66.46,66.34,66.35,16400.0,58.0485,58.0747,57.9699,57.9786,16400.0
2012-10-10 09:40:00,66.35,66.35,66.3,66.34,8700.0,57.9786,57.9786,57.9349,57.9699,8700.0
2012-10-10 09:45:00,66.34,66.4,66.31,66.4,9000.0,57.9699,58.0223,57.9436,58.0223,9000.0
2012-10-10 09:50:00,66.39,66.4,66.33,66.33,8800.0,58.0135,58.0223,57.9611,57.9611,8800.0
2012-10-10 09:55:00,66.31,66.34,66.25,66.34,7600.0,57.9436,57.9699,57.8912,57.9699,7600.0
2012-10-10 10:00:00,66.34,66.42,66.34,66.39,6400.0,57.9699,58.0398,57.9699,58.0135,6400.0
2012-10-10 10:05:00,66.41,66.42,66.34,66.38,9400.0,58.031,58.0398,57.9699,58.0048,9400.0
2012-10-10 10:10:00,66.38,66.43,66.35,66.36,7800.0,58.0048,58.0485,57.9786,57.9873,7800.0
2012-10-10 10:15:00,66.38,66.39,66.33,66.36,14300.0,58.0048,58.0135,57.9611,57.9873,14300.0
2012-10-10 10:20:00,66.36,66.4,66.35,66.39,8400.0,57.9873,58.0223,57.9786,58.0135,8400.0
2012-10-10 10:25:00,66.38,66.48,66.38,66.48,14000.0,58.0048,58.0922,58.0048,58.0922,14000.0
2012-10-10 10:30:00,66.49,66.51,66.46,66.46,16000.0,58.1009,58.1184,58.0747,58.0747,16000.0
2012-10-10 10:35:00,66.46,66.46,66.42,66.45,10600.0,58.0747,58.0747,58.0398,58.066,10600.0
2012-10-10 10:40:00,66.44,66.44,66.36,66.36,6200.0,58.0572,58.0572,57.9873,57.9873,6200.0
2012-10-10 10:45:00,66.36,66.38,66.34,66.35,37400.0,57.9873,58.0048,57.9699,57.9786,37400.0
2012-10-10 10:50:00,66.36,66.4,66.36,66.39,16400.0,57.9873,58.0223,57.9873,58.0135,16400.0
2012-10-10 10:55:00,66.4,66.43,66.38,66.38,6900.0,58.0223,58.0485,58.0048,58.0048,6900.0
2012-10-10 11:00:00,66.38,66.4,66.36,66.38,9300.0,58.0048,58.0223,57.9873,58.0048,9300.0
2012-10-10 11:05:00,66.38,66.41,66.37,66.41,8000.0,58.0048,58.031,57.9961,58.031,8000.0
2012-10-10 11:10:00,66.42,66.42,66.38,66.39,5600.0,58.0398,58.0398,58.0048,58.0135,5600.0
2012-10-10 11:15:00,66.39,66.4,66.34,66.36,21100.0,58.0135,58.0223,57.9699,57.9873,21100.0
2012-10-10 11:20:00,66.36,66.38,66.35,66.35,15400.0,57.9873,58.0048,57.9786,57.9786,15400.0
2012-10-10 11:25:00,66.36,66.38,66.35,66.38,8100.0,57.9873,58.0048,57.9786,58.0048,8100.0
2012-10-10 11:30:00,66.38,66.39,66.33,66.33,17500.0,58.0048,58.0135,57.9611,57.9611,17500.0
2012-10-10 11:35:00,66.33,66.34,66.28,66.3,22100.0,57.9611,57.9699,57.9174,57.9349,22100.0
2012-10-10 11:40:00,66.29,66.35,66.29,66.34,23000.0,57.9262,57.9786,57.9262,57.9699,23000.0
2012-10-10 11:45:00,66.34,66.34,66.3,66.31,8900.0,57.9699,57.9699,57.9349,57.9436,8900.0
2012-10-10 11:50:00,66.3,66.31,66.19,66.2,34000.0,57.9349,57.9436,57.8388,57.8475,34000.0
2012-10-10 11:55:00,66.22,66.28,66.22,66.26,12500.0,57.865,57.9174,57.865,57.8999,12500.0
2012-10-10 12:00:00,66.24,66.29,66.24,66.29,20300.0,57.8825,57.9262,57.8825,57.9262,20300.0
2012-10-10 12:05:00,66.29,66.29,66.25,66.28,10000.0,57.9262,57.9262,57.8912,57.9174,10000.0
2012-10-10 12:10:00,66.33,66.33,66.29,66.29,2900.0,57.9611,57.9611,57.9262,57.9262,2900.0
2012-10-10 12:15:00,66.3,66.3,66.22,66.22,32300.0,57.9349,57.9349,57.865,57.865,32300.0
2012-10-10 12:20:00,66.22,66.25,66.19,66.25,16300.0,57.865,57.8912,57.8388,57.8912,16300.0
2012-10-10 12:25:00,66.24,66.25,66.22,66.25,69700.0,57.8825,57.8912,57.865,57.8912,69700.0
2012-10-10 12:30:00,66.25,66.25,66.19,66.2,54900.0,57.8912,57.8912,57.8388,57.8475,54900.0
2012-10-10 12:35:00,66.19,66.2,66.1,66.15,112200.0,57.8388,57.8475,57.7601,57.8038,112200.0
2012-10-10 12:40:00,66.14,66.18,66.14,66.15,121600.0,57.7951,57.83,57.7951,57.8038,121600.0
2012-10-10 12:45:00,66.14,66.14,66.09,66.11,82800.0,57.7951,57.7951,57.7514,57.7689,82800.0
2012-10-10 12:50:00,66.12,66.14,66.07,66.11,93200.0,57.7776,57.7951,57.7339,57.7689,93200.0
2012-10-10 12:55:00,66.11,66.11,66.02,66.03,69000.0,57.7689,57.7689,57.6902,57.699,69000.0
2012-10-10 13:00:00,66.03,66.04,66.0,66.02,108600.0,57.699,57.7077,57.6728,57.6902,108600.0
2012-10-10 13:05:00,66.04,66.07,66.01,66.07,59700.0,57.7077,57.7339,57.6815,57.7339,59700.0
2012-10-10 13:10:00,66.07,66.1,66.05,66.06,71100.0,57.7339,57.7601,57.7164,57.7252,71100.0
2012-10-10 13:15:00,66.07,66.12,66.07,66.09,41700.0,57.7339,57.7776,57.7339,57.7514,41700.0
2012-10-10 13:20:00,66.1,66.11,66.07,66.09,5700.0,57.7601,57.7689,57.7339,57.7514,5700.0
2012-10-10 13:25:00,66.08,66.11,66.08,66.09,16900.0,57.7427,57.7689,57.7427,57.7514,16900.0
2012-10-10 13:30:00,66.07,66.12,66.05,66.1,11600.0,57.7339,57.7776,57.7164,57.7601,11600.0
2012-10-10 13:35:00,66.11,66.13,66.08,66.08,16400.0,57.7689,57.7863,57.7427,57.7427,16400.0
2012-10-10 13:40:00,66.09,66.1,66.04,66.05,25000.0,57.7514,57.7601,57.7077,57.7164,25000.0
2012-10-10 13:45:00,66.03,66.06,66.01,66.05,12300.0,57.699,57.7252,57.6815,57.7164,12300.0
2012-10-10 13:50:00,66.04,66.05,66.02,66.02,4800.0,57.7077,57.7164,57.6902,57.6902,4800.0
2012-10-10 13:55:00,66.02,66.04,66.0,66.04,8400.0,57.6902,57.7077,57.6728,57.7077,8400.0
2012-10-10 14:00:00,66.04,66.17,66.04,66.11,11300.0,57.7077,57.8213,57.7077,57.7689,11300.0
2012-10-10 14:05:00,66.12,66.15,66.11,66.15,5700.0,57.7776,57.8038,57.7689,57.8038,5700.0
2012-10-10 14:10:00,66.15,66.15,66.08,66.1,8300.0,57.8038,57.8038,57.7427,57.7601,8300.0
2012-10-10 14:15:00,66.11,66.15,66.11,66.12,21600.0,57.7689,57.8038,57.7689,57.7776,21600.0
2012-10-10 14:20:00,66.12,66.12,66.07,66.08,20500.0,57.7776,57.7776,57.7339,57.7427,20500.0
2012-10-10 14:25:00,66.08,66.1,66.07,66.1,6000.0,57.7427,57.7601,57.7339,57.7601,6000.0
2012-10-10 14:30:00,66.1,66.13,66.1,66.13,10300.0,57.7601,57.7863,57.7601,57.7863,10300.0
2012-10-10 14:35:00,66.12,66.12,66.04,66.05,6700.0,57.7776,57.7776,57.7077,57.7164,6700.0
2012-10-10 14:40:00,66.06,66.07,66.05,66.07,5900.0,57.7252,57.7339,57.7164,57.7339,5900.0
2012-10-10 14:45:00,66.07,66.07,66.0,66.02,20500.0,57.7339,57.7339,57.6728,57.6902,20500.0
2012-10-10 14:50:00,66.04,66.06,66.03,66.05,4100.0,57.7077,57.7252,57.699,57.7164,4100.0
2012-10-10 14:55:00,66.05,66.06,66.04,66.04,5300.0,57.7164,57.7252,57.7077,57.7077,5300.0
2012-10-10 15:00:00,66.04,66.06,66.03,66.04,103500.0,57.7077,57.7252,57.699,57.7077,103500.0
2012-10-10 15:05:00,66.04,66.07,66.0,66.07,91000.0,57.7077,57.7339,57.6728,57.7339,91000.0
2012-10-10 15:10:00,66.08,66.11,66.06,66.1,30600.0,57.7427,57.7689,57.7252,57.7601,30600.0
2012-10-10 15:15:00,66.09,66.09,66.02,66.03,20200.0,57.7514,57.7514,57.6902,57.699,20200.0
2012-10-10 15:20:00,66.03,66.03,65.98,65.99,15400.0,57.699,57.699,57.6553,57.664,15400.0
2012-10-10 15:25:00,66.0,66.05,65.98,66.01,9400.0,57.6728,57.7164,57.6553,57.6815,9400.0
2012-10-10 15:30:00,66.0,66.03,65.98,66.0,23500.0,57.6728,57.699,57.6553,57.6728,23500.0
2012-10-10 15:35:00,66.0,66.01,65.98,66.01,13700.0,57.6728,57.6815,57.6553,57.6815,13700.0
2012-10-10 15:40:00,66.01,66.05,66.01,66.05,11100.0,57.6815,57.7164,57.6815,57.7164,11100.0
2012-10-10 15:45:00,66.04,66.05,66.01,66.04,27000.0,57.7077,57.7164,57.6815,57.7077,27000.0
2012-10-10 15:50:00,66.04,66.05,65.96,66.02,367200.0,57.7077,57.7164,57.6378,57.6902,367200.0
2012-10-10 15:55:00,66.02,66.08,65.98,66.06,93200.0,57.6902,57.7427,57.6553,57.7252,93200.0
2012-10-11 09:30:00,66.45,66.52,66.42,66.45,44100.0,58.066,58.1271,58.0398,58.066,44100.0
2012-10-11 09:35:00,66.48,66.5,66.44,66.46,28500.0,58.0922,58.1097,58.0572,58.0747,28500.0
2012-10-11 09:40:00,66.47,66.48,66.44,66.44,10700.0,58.0835,58.0922,58.0572,58.0572,10700.0
2012-10-11 09:45:00,66.45,66.45,66.38,66.42,43400.0,58.066,58.066,58.0048,58.0398,43400.0
2012-10-11 09:50:00,66.42,66.42,66.37,66.4,11200.0,58.0398,58.0398,57.9961,58.0223,11200.0
2012-10-11 09:55:00,66.42,66.43,66.4,66.41,6600.0,58.0398,58.0485,58.0223,58.031,6600.0
2012-10-11 10:00:00,66.42,66.48,66.41,66.42,19700.0,58.0398,58.0922,58.031,58.0398,19700.0
2012-10-11 10:05:00,66.41,66.47,66.38,66.47,8900.0,58.031,58.0835,58.0048,58.0835,8900.0
2012-10-11 10:10:00,66.47,66.47,66.43,66.45,12300.0,58.0835,58.0835,58.0485,58.066,12300.0
2012-10-11 10:15:00,66.47,66.49,66.43,66.45,9700.0,58.0835,58.1009,58.0485,58.066,9700.0
2012-10-11 10:20:00,66.48,66.49,66.43,66.47,160200.0,58.0922,58.1009,58.0485,58.0835,160200.0
2012-10-11 10:25:00,66.47,66.48,66.45,66.45,15900.0,58.0835,58.0922,58.066,58.066,15900.0
2012-10-11 10:30:00,66.46,66.46,66.43,66.45,9000.0,58.0747,58.0747,58.0485,58.066,9000.0
2012-10-11 10:35:00,66.45,66.45,66.43,66.43,3500.0,58.066,58.066,58.0485,58.0485,3500.0
2012-10-11 10:40:00,66.45,66.55,66.45,66.51,16200.0,58.066,58.1534,58.066,58.1184,16200.0
2012-10-11 10:45:00,66.52,66.53,66.51,66.51,15400.0,58.1271,58.1359,58.1184,58.1184,15400.0
2012-10-11 10:50:00,66.51,66.54,66.49,66.49,11600.0,58.1184,58.1446,58.1009,58.1009,11600.0
2012-10-11 10:55:00,66.5,66.5,66.46,66.48,4300.0,58.1097,58.1097,58.0747,58.0922,4300.0
2012-10-11 11:00:00,66.49,66.51,66.47,66.48,4700.0,58.1009,58.1184,58.0835,58.0922,4700.0
2012-10-11 11:05:00,66.47,66.48,66.39,66.4,9200.0,58.0835,58.0922,58.0135,58.0223,9200.0
2012-10-11 11:10:00,66.41,66.42,66.39,66.42,32900.0,58.031,58.0398,58.0135,58.0398,32900.0
2012-10-11 11:15:00,66.41,66.43,66.3,66.3,10300.0,58.031,58.0485,57.9349,57.9349,10300.0
2012-10-11 11:20:00,66.3,66.32,66.3,66.32,7100.0,57.9349,57.9524,57.9349,57.9524,7100.0
2012-10-11 11:25:00,66.33,66.36,66.31,66.36,10500.0,57.9611,57.9873,57.9436,57.9873,10500.0
2012-10-11 11:30:00,66.34,66.34,66.29,66.29,6900.0,57.9699,57.9699,57.9262,57.9262,6900.0
2012-10-11 11:35:00,66.3,66.3,66.29,66.3,5800.0,57.9349,57.9349,57.9262,57.9349,5800.0
2012-10-11 11:40:00,66.29,66.29,66.22,66.24,9000.0,57.9262,57.9262,57.865,57.8825,9000.0
2012-10-11 11:45:00,66.24,66.26,66.23,66.26,1700.0,57.8825,57.8999,57.8737,57.8999,1700.0
2012-10-11 11:50:00,66.24,66.24,66.15,66.18,12300.0,57.8825,57.8825,57.8038,57.83,12300.0
2012-10-11 11:55:00,66.18,66.2,66.18,66.2,2200.0,57.83,57.8475,57.83,57.8475,2200.0
2012-10-11 12:00:00,66.2,66.2,66.17,66.19,4600.0,57.8475,57.8475,57.8213,57.8388,4600.0
2012-10-11 12:05:00,66.18,66.24,66.18,66.22,5300.0,57.83,57.8825,57.83,57.865,5300.0
2012-10-11 12:10:00,66.22,66.27,66.21,66.26,3800.0,57.865,57.9087,57.8563,57.8999,3800.0
2012-10-11 12:15:00,66.27,66.29,66.23,66.23,4000.0,57.9087,57.9262,57.8737,57.8737,4000.0
2012-10-11 12:20:00,66.22,66.22,66.19,66.2,14300.0,57.865,57.865,57.8388,57.8475,14300.0
2012-10-11 12:25:00,66.2,66.2,66.18,66.19,4300.0,57.8475,57.8475,57.83,57.8388,4300.0
2012-10-11 12:30:00,66.22,66.22,66.18,66.22,3000.0,57.865,57.865,57.83,57.865,3000.0
2012-10-11 12:35:00,66.2,66.22,66.2,66.22,9500.0,57.8475,57.865,57.8475,57.865,9500.0
2012-10-11 12:40:00,66.21,66.21,66.16,66.17,19000.0,57.8563,57.8563,57.8126,57.8213,19000.0
2012-10-11 12:45:00,66.17,66.25,66.16,66.25,33300.0,57.8213,57.8912,57.8126,57.8912,33300.0
2012-10-11 12:50:00,66.25,66.27,66.24,66.27,3200.0,57.8912,57.9087,57.8825,57.9087,3200.0
2012-10-11 12:55:00,66.26,66.26,66.22,66.22,12500.0,57.8999,57.8999,57.865,57.865,12500.0
2012-10-11 13:00:00,66.21,66.25,66.18,66.24,21700.0,57.8563,57.8912,57.83,57.8825,21700.0
2012-10-11 13:05:00,66.24,66.25,66.24,66.25,1700.0,57.8825,57.8912,57.8825,57.8912,1700.0
2012-10-11 13:10:00,66.24,66.24,66.21,66.22,9400.0,57.8825,57.8825,57.8563,57.865,9400.0
2012-10-11 13:15:00,66.22,66.23,66.2,66.22,5000.0,57.865,57.8737,57.8475,57.865,5000.0
2012-10-11 13:20:00,66.21,66.21,66.14,66.15,8200.0,57.8563,57.8563,57.7951,57.8038,8200.0
2012-10-11 13:25:00,66.15,66.18,66.15,66.16,3400.0,57.8038,57.83,57.8038,57.8126,3400.0
2012-10-11 13:30:00,66.14,66.14,66.1,66.11,12200.0,57.7951,57.7951,57.7601,57.7689,12200.0
2012-10-11 13:35:00,66.12,66.12,66.08,66.1,2700.0,57.7776,57.7776,57.7427,57.7601,2700.0
2012-10-11 13:40:00,66.09,66.09,66.02,66.02,25600.0,57.7514,57.7514,57.6902,57.6902,25600.0
2012-10-11 13:45:00,66.02,66.08,66.02,66.05,8300.0,57.6902,57.7427,57.6902,57.7164,8300.0
2012-10-11 13:50:00,66.03,66.04,65.98,66.0,19100.0,57.699,57.7077,57.6553,57.6728,19100.0
2012-10-11 13:55:00,66.0,66.05,66.0,66.01,3900.0,57.6728,57.7164,57.6728,57.6815,3900.0
2012-10-11 14:00:00,66.02,66.06,66.02,66.06,4900.0,57.6902,57.7252,57.6902,57.7252,4900.0
2012-10-11 14:05:00,66.06,66.07,66.03,66.03,1100.0,57.7252,57.7339,57.699,57.699,1100.0
2012-10-11 14:10:00,66.03,66.13,66.02,66.11,19500.0,57.699,57.7863,57.6902,57.7689,19500.0
2012-10-11 14:15:00,66.11,66.11,66.08,66.09,3500.0,57.7689,57.7689,57.7427,57.7514,3500.0
2012-10-11 14:20:00,66.08,66.08,66.04,66.07,211900.0,57.7427,57.7427,57.7077,57.7339,211900.0
2012-10-11 14:25:00,66.06,66.11,66.06,66.09,25900.0,57.7252,57.7689,57.7252,57.7514,25900.0
2012-10-11 14:30:00,66.09,66.11,66.08,66.09,3700.0,57.7514,57.7689,57.7427,57.7514,3700.0
2012-10-11 14:35:00,66.07,66.08,66.05,66.06,5100.0,57.7339,57.7427,57.7164,57.7252,5100.0
2012-10-11 14:40:00,66.06,66.07,66.02,66.03,7800.0,57.7252,57.7339,57.6902,57.699,7800.0
2012-10-11 14:45:00,66.04,66.05,66.0,66.02,24600.0,57.7077,57.7164,57.6728,57.6902,24600.0
2012-10-11 14:50:00,66.02,66.07,66.02,66.04,53900.0,57.6902,57.7339,57.6902,57.7077,53900.0
2012-10-11 14:55:00,66.05,66.06,66.04,66.04,4500.0,57.7164,57.7252,57.7077,57.7077,4500.0
2012-10-11 15:00:00,66.05,66.07,66.04,66.05,7000.0,57.7164,57.7339,57.7077,57.7164,7000.0
2012-10-11 15:05:00,66.05,66.05,66.0,66.0,4300.0,57.7164,57.7164,57.6728,57.6728,4300.0
2012-10-11 15:10:00,66.02,66.09,66.02,66.09,33600.0,57.6902,57.7514,57.6902,57.7514,33600.0
2012-10-11 15:15:00,66.09,66.1,66.06,66.06,13500.0,57.7514,57.7601,57.7252,57.7252,13500.0
2012-10-11 15:20:00,66.06,66.09,66.05,66.09,6800.0,57.7252,57.7514,57.7164,57.7514,6800.0
2012-10-11 15:25:00,66.1,66.16,66.09,66.15,35600.0,57.7601,57.8126,57.7514,57.8038,35600.0
2012-10-11 15:30:00,66.15,66.15,66.08,66.08,10400.0,57.8038,57.8038,57.7427,57.7427,10400.0
2012-10-11 15:35:00,66.09,66.09,66.04,66.04,19500.0,57.7514,57.7514,57.7077,57.7077,19500.0
2012-10-11 15:40:00,66.04,66.06,66.03,66.05,6300.0,57.7077,57.7252,57.699,57.7164,6300.0
2012-10-11 15:45:00,66.04,66.04,65.99,66.01,8300.0,57.7077,57.7077,57.664,57.6815,8300.0
2012-10-11 15:50:00,66.0,66.04,65.99,66.02,16500.0,57.6728,57.7077,57.664,57.6902,16500.0
2012-10-11 15:55:00,66.01,66.01,65.96,65.96,65300.0,57.6815,57.6815,57.6378,57.6378,65300.0
2012-10-12 09:30:00,66.01,66.14,66.01,66.13,23400.0,57.6815,57.7951,57.6815,57.7863,23400.0
2012-10-12 09:35:00,66.14,66.17,66.11,66.11,18500.0,57.7951,57.8213,57.7689,57.7689,18500.0
2012-10-12 09:40:00,66.14,66.14,66.03,66.03,8200.0,57.7951,57.7951,57.699,57.699,8200.0
2012-10-12 09:45:00,66.02,66.09,66.01,66.09,7700.0,57.6902,57.7514,57.6815,57.7514,7700.0
2012-10-12 09:50:00,66.09,66.15,66.08,66.14,10200.0,57.7514,57.8038,57.7427,57.7951,10200.0
2012-10-12 09:55:00,66.1,66.27,66.1,66.26,8000.0,57.7601,57.9087,57.7601,57.8999,8000.0
2012-10-12 10:00:00,66.28,66.35,66.27,66.31,9400.0,57.9174,57.9786,57.9087,57.9436,9400.0
2012-10-12 10:05:00,66.32,66.33,66.24,66.25,7800.0,57.9524,57.9611,57.8825,57.8912,7800.0
2012-10-12 10:10:00,66.25,66.25,66.2,66.24,5600.0,57.8912,57.8912,57.8475,57.8825,5600.0
2012-10-12 10:15:00,66.27,66.28,66.24,66.24,5800.0,57.9087,57.9174,57.8825,57.8825,5800.0
2012-10-12 10:20:00,66.23,66.24,66.2,66.23,5700.0,57.8737,57.8825,57.8475,57.8737,5700.0
2012-10-12 10:25:00,66.22,66.22,66.11,66.14,9200.0,57.865,57.865,57.7689,57.7951,9200.0
2012-10-12 10:30:00,66.15,66.15,66.13,66.14,2100.0,57.8038,57.8038,57.7863,57.7951,2100.0
2012-10-12 10:35:00,66.13,66.18,66.11,66.17,21700.0,57.7863,57.83,57.7689,57.8213,21700.0
2012-10-12 10:40:00,66.16,66.22,66.16,66.18,23100.0,57.8126,57.865,57.8126,57.83,23100.0
2012-10-12 10:45:00,66.17,66.17,66.1,66.14,33300.0,57.8213,57.8213,57.7601,57.7951,33300.0
2012-10-12 10:50:00,66.15,66.17,66.1,66.17,7800.0,57.8038,57.8213,57.7601,57.8213,7800.0
2012-10-12 10:55:00,66.18,66.19,66.15,66.15,9700.0,57.83,57.8388,57.8038,57.8038,9700.0
2012-10-12 11:00:00,66.15,66.16,66.11,66.11,9600.0,57.8038,57.8126,57.7689,57.7689,9600.0
2012-10-12 11:05:00,66.11,66.14,66.11,66.12,9000.0,57.7689,57.7951,57.7689,57.7776,9000.0
2012-10-12 11:10:00,66.12,66.12,65.97,65.98,60000.0,57.7776,57.7776,57.6465,57.6553,60000.0
2012-10-12 11:15:00,65.97,65.99,65.93,65.97,32400.0,57.6465,57.664,57.6116,57.6465,32400.0
2012-10-12 11:20:00,65.98,66.02,65.97,65.99,23400.0,57.6553,57.6902,57.6465,57.664,23400.0
2012-10-12 11:25:00,65.99,66.02,65.96,65.96,27700.0,57.664,57.6902,57.6378,57.6378,27700.0
2012-10-12 11:30:00,65.96,65.96,65.83,65.88,29200.0,57.6378,57.6378,57.5242,57.5679,29200.0
2012-10-12 11:35:00,65.87,65.89,65.85,65.87,6500.0,57.5592,57.5766,57.5417,57.5592,6500.0
2012-10-12 11:40:00,65.88,65.89,65.8,65.86,14800.0,57.5679,57.5766,57.498,57.5504,14800.0
2012-10-12 11:45:00,65.84,65.9,65.84,65.89,3000.0,57.5329,57.5854,57.5329,57.5766,3000.0
2012-10-12 11:50:00,65.87,65.9,65.84,65.9,3200.0,57.5592,57.5854,57.5329,57.5854,3200.0
2012-10-12 11:55:00,65.9,65.91,65.89,65.91,4700.0,57.5854,57.5941,57.5766,57.5941,4700.0
2012-10-12 12:00:00,65.91,65.94,65.89,65.93,11900.0,57.5941,57.6203,57.5766,57.6116,11900.0
2012-10-12 12:05:00,65.91,65.95,65.9,65.94,6700.0,57.5941,57.6291,57.5854,57.6203,6700.0
2012-10-12 12:10:00,65.93,65.96,65.93,65.94,5900.0,57.6116,57.6378,57.6116,57.6203,5900.0
2012-10-12 12:15:00,65.93,65.93,65.9,65.91,3800.0,57.6116,57.6116,57.5854,57.5941,3800.0
2012-10-12 12:20:00,65.91,65.93,65.9,65.9,15200.0,57.5941,57.6116,57.5854,57.5854,15200.0
2012-10-12 12:25:00,65.9,65.91,65.89,65.9,3100.0,57.5854,57.5941,57.5766,57.5854,3100.0
2012-10-12 12:30:00,65.91,65.95,65.9,65.95,25400.0,57.5941,57.6291,57.5854,57.6291,25400.0
2012-10-12 12:35:00,65.96,65.96,65.93,65.95,5600.0,57.6378,57.6378,57.6116,57.6291,5600.0
2012-10-12 12:40:00,65.95,65.95,65.92,65.92,8200.0,57.6291,57.6291,57.6028,57.6028,8200.0
2012-10-12 12:45:00,65.92,65.92,65.87,65.88,3800.0,57.6028,57.6028,57.5592,57.5679,3800.0
2012-10-12 12:50:00,65.88,65.9,65.88,65.9,3600.0,57.5679,57.5854,57.5679,57.5854,3600.0
2012-10-12 12:55:00,65.91,65.94,65.91,65.93,3900.0,57.5941,57.6203,57.5941,57.6116,3900.0
2012-10-12 13:00:00,65.89,65.9,65.88,65.9,10500.0,57.5766,57.5854,57.5679,57.5854,10500.0
2012-10-12 13:05:00,65.91,65.92,65.89,65.91,6900.0,57.5941,57.6028,57.5766,57.5941,6900.0
2012-10-12 13:10:00,65.9,65.9,65.83,65.85,15600.0,57.5854,57.5854,57.5242,57.5417,15600.0
2012-10-12 13:15:00,65.85,65.89,65.85,65.89,6800.0,57.5417,57.5766,57.5417,57.5766,6800.0
2012-10-12 13:20:00,65.89,65.91,65.87,65.88,7800.0,57.5766,57.5941,57.5592,57.5679,7800.0
2012-10-12 13:25:00,65.87,65.88,65.86,65.87,5500.0,57.5592,57.5679,57.5504,57.5592,5500.0
2012-10-12 13:30:00,65.87,65.9,65.87,65.9,6400.0,57.5592,57.5854,57.5592,57.5854,6400.0
2012-10-12 13:35:00,65.89,65.89,65.83,65.87,8500.0,57.5766,57.5766,57.5242,57.5592,8500.0
2012-10-12 13:40:00,65.89,65.89,65.84,65.84,9200.0,57.5766,57.5766,57.5329,57.5329,9200.0
2012-10-12 13:45:00,65.82,65.85,65.82,65.84,6800.0,57.5155,57.5417,57.5155,57.5329,6800.0
2012-10-12 13:50:00,65.85,65.88,65.85,65.88,2300.0,57.5417,57.5679,57.5417,57.5679,2300.0
2012-10-12 13:55:00,65.88,65.93,65.88,65.93,4500.0,57.5679,57.6116,57.5679,57.6116,4500.0
2012-10-12 14:00:00,65.94,65.95,65.9,65.95,5900.0,57.6203,57.6291,57.5854,57.6291,5900.0
2012-10-12 14:05:00,65.93,65.93,65.9,65.91,5800.0,57.6116,57.6116,57.5854,57.5941,5800.0
2012-10-12 14:10:00,65.92,65.94,65.91,65.94,7100.0,57.6028,57.6203,57.5941,57.6203,7100.0
2012-10-12 14:15:00,65.92,65.93,65.91,65.93,4200.0,57.6028,57.6116,57.5941,57.6116,4200.0
2012-10-12 14:20:00,65.92,65.98,65.92,65.94,7300.0,57.6028,57.6553,57.6028,57.6203,7300.0
2012-10-12 14:25:00,65.95,65.97,65.94,65.96,21300.0,57.6291,57.6465,57.6203,57.6378,21300.0
2012-10-12 14:30:00,65.97,65.98,65.94,65.97,7400.0,57.6465,57.6553,57.6203,57.6465,7400.0
2012-10-12 14:35:00,65.97,66.0,65.96,65.99,5200.0,57.6465,57.6728,57.6378,57.664,5200.0
2012-10-12 14:40:00,65.99,65.99,65.94,65.96,6200.0,57.664,57.664,57.6203,57.6378,6200.0
2012-10-12 14:45:00,65.96,65.98,65.96,65.98,5000.0,57.6378,57.6553,57.6378,57.6553,5000.0
2012-10-12 14:50:00,65.98,66.05,65.97,66.01,9700.0,57.6553,57.7164,57.6465,57.6815,9700.0
2012-10-12 14:55:00,66.0,66.01,65.99,66.01,2000.0,57.6728,57.6815,57.664,57.6815,2000.0
2012-10-12 15:00:00,66.0,66.0,65.96,65.96,10400.0,57.6728,57.6728,57.6378,57.6378,10400.0
2012-10-12 15:05:00,65.95,65.98,65.92,65.97,11800.0,57.6291,57.6553,57.6028,57.6465,11800.0
2012-10-12 15:10:00,65.97,65.98,65.96,65.98,72500.0,57.6465,57.6553,57.6378,57.6553,72500.0
2012-10-12 15:15:00,65.98,66.01,65.98,66.01,6700.0,57.6553,57.6815,57.6553,57.6815,6700.0
2012-10-12 15:20:00,66.0,66.01,65.97,65.97,5200.0,57.6728,57.6815,57.6465,57.6465,5200.0
2012-10-12 15:25:00,65.98,65.99,65.95,65.96,6700.0,57.6553,57.664,57.6291,57.6378,6700.0
2012-10-12 15:30:00,65.97,65.97,65.91,65.94,10700.0,57.6465,57.6465,57.5941,57.6203,10700.0
2012-10-12 15:35:00,65.94,65.94,65.9,65.91,26200.0,57.6203,57.6203,57.5854,57.5941,26200.0
2012-10-12 15:40:00,65.91,65.95,65.9,65.94,18300.0,57.5941,57.6291,57.5854,57.6203,18300.0
2012-10-12 15:45:00,65.94,65.98,65.89,65.9,38200.0,57.6203,57.6553,57.5766,57.5854,38200.0
2012-10-12 15:50:00,65.89,65.95,65.89,65.94,30200.0,57.5766,57.6291,57.5766,57.6203,30200.0
2012-10-12 15:55:00,65.93,65.97,65.92,65.92,64900.0,57.6116,57.6465,57.6028,57.6028,64900.0
2012-10-15 09:30:00,66.03,66.16,66.02,66.13,35300.0,57.699,57.8126,57.6902,57.7863,35300.0
2012-10-15 09:35:00,66.14,66.14,66.08,66.08,10300.0,57.7951,57.7951,57.7427,57.7427,10300.0
2012-10-15 09:40:00,66.1,66.11,66.05,66.05,4500.0,57.7601,57.7689,57.7164,57.7164,4500.0
2012-10-15 09:45:00,66.04,66.06,65.95,65.98,29600.0,57.7077,57.7252,57.6291,57.6553,29600.0
2012-10-15 09:50:00,66.0,66.02,65.95,65.98,24900.0,57.6728,57.6902,57.6291,57.6553,24900.0
2012-10-15 09:55:00,65.96,66.01,65.94,65.98,15500.0,57.6378,57.6815,57.6203,57.6553,15500.0
2012-10-15 10:00:00,65.96,66.05,65.94,66.03,11000.0,57.6378,57.7164,57.6203,57.699,11000.0
2012-10-15 10:05:00,66.03,66.04,65.97,66.0,18500.0,57.699,57.7077,57.6465,57.6728,18500.0
2012-10-15 10:10:00,66.01,66.03,65.89,65.89,10700.0,57.6815,57.699,57.5766,57.5766,10700.0
2012-10-15 10:15:00,65.89,65.96,65.89,65.92,9600.0,57.5766,57.6378,57.5766,57.6028,9600.0
2012-10-15 10:20:00,65.92,65.95,65.89,65.93,6400.0,57.6028,57.6291,57.5766,57.6116,6400.0
2012-10-15 10:25:00,65.94,65.96,65.9,65.91,9900.0,57.6203,57.6378,57.5854,57.5941,9900.0
2012-10-15 10:30:00,65.89,65.95,65.86,65.92,9600.0,57.5766,57.6291,57.5504,57.6028,9600.0
2012-10-15 10:35:00,65.9,65.94,65.88,65.91,11400.0,57.5854,57.6203,57.5679,57.5941,11400.0
2012-10-15 10:40:00,65.93,65.98,65.93,65.97,9700.0,57.6116,57.6553,57.6116,57.6465,9700.0
2012-10-15 10:45:00,65.99,66.0,65.95,65.95,4800.0,57.664,57.6728,57.6291,57.6291,4800.0
2012-10-15 10:50:00,65.96,65.96,65.92,65.95,18700.0,57.6378,57.6378,57.6028,57.6291,18700.0
2012-10-15 10:55:00,65.95,65.98,65.92,65.97,10600.0,57.6291,57.6553,57.6028,57.6465,10600.0
2012-10-15 11:00:00,65.97,66.0,65.94,65.95,9900.0,57.6465,57.6728,57.6203,57.6291,9900.0
2012-10-15 11:05:00,65.94,66.05,65.94,66.03,15600.0,57.6203,57.7164,57.6203,57.699,15600.0
2012-10-15 11:10:00,66.04,66.07,66.04,66.06,10200.0,57.7077,57.7339,57.7077,57.7252,10200.0
2012-10-15 11:15:00,66.06,66.08,66.04,66.08,8500.0,57.7252,57.7427,57.7077,57.7427,8500.0
2012-10-15 11:20:00,66.09,66.12,66.09,66.11,11200.0,57.7514,57.7776,57.7514,57.7689,11200.0
2012-10-15 11:25:00,66.11,66.15,66.09,66.11,81600.0,57.7689,57.8038,57.7514,57.7689,81600.0
2012-10-15 11:30:00,66.11,66.14,66.1,66.14,5300.0,57.7689,57.7951,57.7601,57.7951,5300.0
2012-10-15 11:35:00,66.15,66.23,66.14,66.23,9600.0,57.8038,57.8737,57.7951,57.8737,9600.0
2012-10-15 11:40:00,66.23,66.29,66.23,66.24,10500.0,57.8737,57.9262,57.8737,57.8825,10500.0
2012-10-15 11:45:00,66.25,66.27,66.21,66.22,8500.0,57.8912,57.9087,57.8563,57.865,8500.0
2012-10-15 11:50:00,66.23,66.24,66.18,66.18,6200.0,57.8737,57.8825,57.83,57.83,6200.0
2012-10-15 11:55:00,66.17,66.21,66.16,66.19,30300.0,57.8213,57.8563,57.8126,57.8388,30300.0
2012-10-15 12:00:00,66.2,66.22,66.19,66.2,3800.0,57.8475,57.865,57.8388,57.8475,3800.0
2012-10-15 12:05:00,66.21,66.23,66.18,66.22,19100.0,57.8563,57.8737,57.83,57.865,19100.0
2012-10-15 12:10:00,66.21,66.22,66.18,66.19,6300.0,57.8563,57.865,57.83,57.8388,6300.0
2012-10-15 12:15:00,66.2,66.22,66.2,66.22,3100.0,57.8475,57.865,57.8475,57.865,3100.0
2012-10-15 12:20:00,66.22,66.24,66.22,66.23,24000.0,57.865,57.8825,57.865,57.8737,24000.0
2012-10-15 12:25:00,66.23,66.33,66.23,66.32,16100.0,57.8737,57.9611,57.8737,57.9524,16100.0
2012-10-15 12:30:00,66.32,66.32,66.28,66.28,6700.0,57.9524,57.9524,57.9174,57.9174,6700.0
2012-10-15 12:35:00,66.29,66.36,66.28,66.36,16100.0,57.9262,57.9873,57.9174,57.9873,16100.0
2012-10-15 12:40:00,66.37,66.38,66.36,66.37,11000.0,57.9961,58.0048,57.9873,57.9961,11000.0
2012-10-15 12:45:00,66.36,66.37,66.33,66.36,14700.0,57.9873,57.9961,57.9611,57.9873,14700.0
2012-10-15 12:50:00,66.36,66.36,66.3,66.3,6400.0,57.9873,57.9873,57.9349,57.9349,6400.0
2012-10-15 12:55:00,66.31,66.33,66.31,66.31,4600.0,57.9436,57.9611,57.9436,57.9436,4600.0
2012-10-15 13:00:00,66.32,66.36,66.32,66.36,2800.0,57.9524,57.9873,57.9524,57.9873,2800.0
2012-10-15 13:05:00,66.37,66.38,66.36,66.37,4300.0,57.9961,58.0048,57.9873,57.9961,4300.0
2012-10-15 13:10:00,66.38,66.4,66.34,66.35,22400.0,58.0048,58.0223,57.9699,57.9786,22400.0
2012-10-15 13:15:00,66.36,66.36,66.33,66.33,204800.0,57.9873,57.9873,57.9611,57.9611,204800.0
2012-10-15 13:20:00,66.34,66.36,66.31,66.31,9100.0,57.9699,57.9873,57.9436,57.9436,9100.0
2012-10-15 13:25:00,66.3,66.32,66.29,66.3,14000.0,57.9349,57.9524,57.9262,57.9349,14000.0
2012-10-15 13:30:00,66.3,66.32,66.29,66.29,2600.0,57.9349,57.9524,57.9262,57.9262,2600.0
2012-10-15 13:35:00,66.29,66.29,66.25,66.26,6400.0,57.9262,57.9262,57.8912,57.8999,6400.0
2012-10-15 13:40:00,66.27,66.29,66.27,66.28,2600.0,57.9087,57.9262,57.9087,57.9174,2600.0
2012-10-15 13:45:00,66.3,66.32,66.3,66.32,2700.0,57.9349,57.9524,57.9349,57.9524,2700.0
2012-10-15 13:50:00,66.33,66.33,66.31,66.32,7600.0,57.9611,57.9611,57.9436,57.9524,7600.0
2012-10-15 13:55:00,66.33,66.33,66.31,66.32,3300.0,57.9611,57.9611,57.9436,57.9524,3300.0
2012-10-15 14:00:00,66.31,66.33,66.31,66.33,1400.0,57.9436,57.9611,57.9436,57.9611,1400.0
2012-10-15 14:05:00,66.34,66.36,66.3,66.32,14400.0,57.9699,57.9873,57.9349,57.9524,14400.0
2012-10-15 14:10:00,66.32,66.34,66.32,66.32,5600.0,57.9524,57.9699,57.9524,57.9524,5600.0
2012-10-15 14:15:00,66.33,66.33,66.31,66.31,6600.0,57.9611,57.9611,57.9436,57.9436,6600.0
2012-10-15 14:20:00,66.3,66.35,66.3,66.34,8800.0,57.9349,57.9786,57.9349,57.9699,8800.0
2012-10-15 14:25:00,66.34,66.36,66.33,66.34,14900.0,57.9699,57.9873,57.9611,57.9699,14900.0
2012-10-15 14:30:00,66.32,66.33,66.25,66.27,33800.0,57.9524,57.9611,57.8912,57.9087,33800.0
2012-10-15 14:35:00,66.27,66.28,66.23,66.26,17800.0,57.9087,57.9174,57.8737,57.8999,17800.0
2012-10-15 14:40:00,66.26,66.27,66.18,66.19,40400.0,57.8999,57.9087,57.83,57.8388,40400.0
2012-10-15 14:45:00,66.19,66.22,66.18,66.22,13100.0,57.8388,57.865,57.83,57.865,13100.0
2012-10-15 14:50:00,66.21,66.27,66.21,66.25,27300.0,57.8563,57.9087,57.8563,57.8912,27300.0
2012-10-15 14:55:00,66.25,66.27,66.24,66.25,23700.0,57.8912,57.9087,57.8825,57.8912,23700.0
2012-10-15 15:00:00,66.24,66.28,66.23,66.23,8600.0,57.8825,57.9174,57.8737,57.8737,8600.0
2012-10-15 15:05:00,66.23,66.26,66.23,66.26,2800.0,57.8737,57.8999,57.8737,57.8999,2800.0
2012-10-15 15:10:00,66.25,66.31,66.25,66.27,13900.0,57.8912,57.9436,57.8912,57.9087,13900.0
2012-10-15 15:15:00,66.27,66.35,66.27,66.35,12300.0,57.9087,57.9786,57.9087,57.9786,12300.0
2012-10-15 15:20:00,66.36,66.37,66.33,66.36,64900.0,57.9873,57.9961,57.9611,57.9873,64900.0
2012-10-15 15:25:00,66.37,66.37,66.33,66.36,13700.0,57.9961,57.9961,57.9611,57.9873,13700.0
2012-10-15 15:30:00,66.38,66.4,66.34,66.35,13100.0,58.0048,58.0223,57.9699,57.9786,13100.0
2012-10-15 15:35:00,66.35,66.37,66.35,66.36,28100.0,57.9786,57.9961,57.9786,57.9873,28100.0
2012-10-15 15:40:00,66.36,66.39,66.36,66.38,15600.0,57.9873,58.0135,57.9873,58.0048,15600.0
2012-10-15 15:45:00,66.41,66.44,66.4,66.43,14500.0,58.031,58.0572,58.0223,58.0485,14500.0
2012-10-15 15:50:00,66.43,66.49,66.43,66.48,58400.0,58.0485,58.1009,58.0485,58.0922,58400.0
2012-10-15 15:55:00,66.48,66.51,66.45,66.45,134200.0,58.0922,58.1184,58.066,58.066,134200.0
2012-10-16 09:30:00,66.73,66.76,66.68,66.68,32000.0,58.3106,58.3369,58.267,58.267,32000.0
2012-10-16 09:35:00,66.7,66.75,66.7,66.72,4400.0,58.2844,58.3281,58.2844,58.3019,4400.0
2012-10-16 09:40:00,66.7,66.75,66.67,66.73,9300.0,58.2844,58.3281,58.2582,58.3106,9300.0
2012-10-16 09:45:00,66.73,66.77,66.71,66.77,6200.0,58.3106,58.3456,58.2932,58.3456,6200.0
2012-10-16 09:50:00,66.78,66.81,66.78,66.79,5300.0,58.3543,58.3806,58.3543,58.3631,5300.0
2012-10-16 09:55:00,66.78,66.83,66.78,66.83,5800.0,58.3543,58.398,58.3543,58.398,5800.0
2012-10-16 10:00:00,66.84,66.84,66.77,66.79,9500.0,58.4068,58.4068,58.3456,58.3631,9500.0
2012-10-16 10:05:00,66.8,66.83,66.8,66.81,15400.0,58.3718,58.398,58.3718,58.3806,15400.0
2012-10-16 10:10:00,66.8,66.86,66.79,66.81,11400.0,58.3718,58.4242,58.3631,58.3806,11400.0
2012-10-16 10:15:00,66.82,66.85,66.81,66.82,6900.0,58.3893,58.4155,58.3806,58.3893,6900.0
2012-10-16 10:20:00,66.82,66.83,66.79,66.82,9800.0,58.3893,58.398,58.3631,58.3893,9800.0
2012-10-16 10:25:00,66.84,66.85,66.78,66.84,20500.0,58.4068,58.4155,58.3543,58.4068,20500.0
2012-10-16 10:30:00,66.86,66.9,66.84,66.89,5700.0,58.4242,58.4592,58.4068,58.4505,5700.0
2012-10-16 10:35:00,66.88,66.89,66.86,66.86,3900.0,58.4417,58.4505,58.4242,58.4242,3900.0
2012-10-16 10:40:00,66.86,66.89,66.86,66.88,2000.0,58.4242,58.4505,58.4242,58.4417,2000.0
2012-10-16 10:45:00,66.85,66.88,66.84,66.88,15500.0,58.4155,58.4417,58.4068,58.4417,15500.0
2012-10-16 10:50:00,66.88,66.88,66.82,66.85,13000.0,58.4417,58.4417,58.3893,58.4155,13000.0
2012-10-16 10:55:00,66.85,66.94,66.85,66.91,7000.0,58.4155,58.4942,58.4155,58.4679,7000.0
2012-10-16 11:00:00,66.91,66.92,66.89,66.89,9000.0,58.4679,58.4767,58.4505,58.4505,9000.0
2012-10-16 11:05:00,66.88,66.91,66.87,66.9,33600.0,58.4417,58.4679,58.433,58.4592,33600.0
2012-10-16 11:10:00,66.89,66.92,66.89,66.91,9000.0,58.4505,58.4767,58.4505,58.4679,9000.0
2012-10-16 11:15:00,66.91,66.94,66.91,66.94,7700.0,58.4679,58.4942,58.4679,58.4942,7700.0
2012-10-16 11:20:00,66.95,67.0,66.93,66.99,17400.0,58.5029,58.5466,58.4854,58.5378,17400.0
2012-10-16 11:25:00,66.98,67.05,66.98,67.05,14300.0,58.5291,58.5903,58.5291,58.5903,14300.0
2012-10-16 11:30:00,67.05,67.07,67.04,67.04,6100.0,58.5903,58.6077,58.5815,58.5815,6100.0
2012-10-16 11:35:00,67.04,67.08,67.04,67.06,4500.0,58.5815,58.6165,58.5815,58.599,4500.0
2012-10-16 11:40:00,67.06,67.07,67.02,67.02,13000.0,58.599,58.6077,58.5641,58.5641,13000.0
2012-10-16 11:45:00,67.02,67.05,67.02,67.04,6300.0,58.5641,58.5903,58.5641,58.5815,6300.0
2012-10-16 11:50:00,67.05,67.05,67.03,67.03,5700.0,58.5903,58.5903,58.5728,58.5728,5700.0
2012-10-16 11:55:00,67.06,67.07,67.06,67.07,10800.0,58.599,58.6077,58.599,58.6077,10800.0
2012-10-16 12:00:00,67.06,67.09,67.05,67.08,8700.0,58.599,58.6252,58.5903,58.6165,8700.0
2012-10-16 12:05:00,67.08,67.17,67.08,67.17,11300.0,58.6165,58.6951,58.6165,58.6951,11300.0
2012-10-16 12:10:00,67.17,67.19,67.17,67.18,10500.0,58.6951,58.7126,58.6951,58.7039,10500.0
2012-10-16 12:15:00,67.16,67.16,67.12,67.13,6200.0,58.6864,58.6864,58.6514,58.6602,6200.0
2012-10-16 12:20:00,67.13,67.13,67.1,67.1,7600.0,58.6602,58.6602,58.634,58.634,7600.0
2012-10-16 12:25:00,67.1,67.12,67.09,67.11,7600.0,58.634,58.6514,58.6252,58.6427,7600.0
2012-10-16 12:30:00,67.11,67.15,67.11,67.12,3500.0,58.6427,58.6777,58.6427,58.6514,3500.0
2012-10-16 12:35:00,67.13,67.14,67.12,67.12,1300.0,58.6602,58.6689,58.6514,58.6514,1300.0
2012-10-16 12:40:00,67.13,67.14,67.12,67.14,1700.0,58.6602,58.6689,58.6514,58.6689,1700.0
2012-10-16 12:45:00,67.14,67.14,67.12,67.12,3100.0,58.6689,58.6689,58.6514,58.6514,3100.0
2012-10-16 12:50:00,67.14,67.14,67.13,67.13,3600.0,58.6689,58.6689,58.6602,58.6602,3600.0
2012-10-16 12:55:00,67.12,67.12,67.08,67.09,2500.0,58.6514,58.6514,58.6165,58.6252,2500.0
2012-10-16 13:00:00,67.08,67.11,67.08,67.11,3300.0,58.6165,58.6427,58.6165,58.6427,3300.0
2012-10-16 13:05:00,67.11,67.14,67.11,67.13,3000.0,58.6427,58.6689,58.6427,58.6602,3000.0
2012-10-16 13:10:00,67.12,67.13,67.12,67.13,5900.0,58.6514,58.6602,58.6514,58.6602,5900.0
2012-10-16 13:15:00,67.13,67.14,67.13,67.14,2900.0,58.6602,58.6689,58.6602,58.6689,2900.0
2012-10-16 13:20:00,67.14,67.15,67.14,67.14,14600.0,58.6689,58.6777,58.6689,58.6689,14600.0
2012-10-16 13:25:00,67.14,67.15,67.13,67.14,36100.0,58.6689,58.6777,58.6602,58.6689,36100.0
2012-10-16 13:30:00,67.14,67.16,67.14,67.14,14900.0,58.6689,58.6864,58.6689,58.6689,14900.0
2012-10-16 13:35:00,67.14,67.15,67.14,67.14,2600.0,58.6689,58.6777,58.6689,58.6689,2600.0
2012-10-16 13:40:00,67.14,67.15,67.1,67.12,13300.0,58.6689,58.6777,58.634,58.6514,13300.0
2012-10-16 13:45:00,67.12,67.13,67.1,67.11,5800.0,58.6514,58.6602,58.634,58.6427,5800.0
2012-10-16 13:50:00,67.11,67.13,67.11,67.13,4700.0,58.6427,58.6602,58.6427,58.6602,4700.0
2012-10-16 13:55:00,67.13,67.15,67.12,67.14,7700.0,58.6602,58.6777,58.6514,58.6689,7700.0
2012-10-16 14:00:00,67.13,67.13,67.11,67.12,3100.0,58.6602,58.6602,58.6427,58.6514,3100.0
2012-10-16 14:05:00,67.12,67.13,67.09,67.09,3100.0,58.6514,58.6602,58.6252,58.6252,3100.0
2012-10-16 14:10:00,67.1,67.1,67.05,67.07,8400.0,58.634,58.634,58.5903,58.6077,8400.0
2012-10-16 14:15:00,67.06,67.06,67.04,67.06,44800.0,58.599,58.599,58.5815,58.599,44800.0
2012-10-16 14:20:00,67.05,67.08,67.04,67.06,11400.0,58.5903,58.6165,58.5815,58.599,11400.0
2012-10-16 14:25:00,67.06,67.08,67.04,67.08,4000.0,58.599,58.6165,58.5815,58.6165,4000.0
2012-10-16 14:30:00,67.08,67.09,67.06,67.07,35900.0,58.6165,58.6252,58.599,58.6077,35900.0
2012-10-16 14:35:00,67.08,67.11,67.08,67.09,8600.0,58.6165,58.6427,58.6165,58.6252,8600.0
2012-10-16 14:40:00,67.09,67.12,67.09,67.1,42700.0,58.6252,58.6514,58.6252,58.634,42700.0
2012-10-16 14:45:00,67.11,67.12,67.1,67.1,14700.0,58.6427,58.6514,58.634,58.634,14700.0
2012-10-16 14:50:00,67.11,67.11,67.09,67.09,5900.0,58.6427,58.6427,58.6252,58.6252,5900.0
2012-10-16 14:55:00,67.09,67.11,67.09,67.1,99400.0,58.6252,58.6427,58.6252,58.634,99400.0
2012-10-16 15:00:00,67.1,67.11,67.08,67.09,23500.0,58.634,58.6427,58.6165,58.6252,23500.0
2012-10-16 15:05:00,67.06,67.07,67.05,67.06,45800.0,58.599,58.6077,58.5903,58.599,45800.0
2012-10-16 15:10:00,67.06,67.07,67.04,67.05,17500.0,58.599,58.6077,58.5815,58.5903,17500.0
2012-10-16 15:15:00,67.06,67.1,67.06,67.06,13500.0,58.599,58.634,58.599,58.599,13500.0
2012-10-16 15:20:00,67.07,67.08,67.05,67.06,9400.0,58.6077,58.6165,58.5903,58.599,9400.0
2012-10-16 15:25:00,67.06,67.1,67.06,67.1,8900.0,58.599,58.634,58.599,58.634,8900.0
2012-10-16 15:30:00,67.11,67.12,67.1,67.11,25000.0,58.6427,58.6514,58.634,58.6427,25000.0
2012-10-16 15:35:00,67.11,67.15,67.1,67.15,34900.0,58.6427,58.6777,58.634,58.6777,34900.0
2012-10-16 15:40:00,67.15,67.18,67.15,67.18,54100.0,58.6777,58.7039,58.6777,58.7039,54100.0
2012-10-16 15:45:00,67.17,67.17,67.14,67.16,46800.0,58.6951,58.6951,58.6689,58.6864,46800.0
2012-10-16 15:50:00,67.15,67.21,67.15,67.21,18800.0,58.6777,58.7301,58.6777,58.7301,18800.0
2012-10-16 15:55:00,67.21,67.22,67.17,67.19,44000.0,58.7301,58.7388,58.6951,58.7126,44000.0
2012-10-17 09:30:00,67.08,67.11,66.98,66.98,52900.0,58.6165,58.6427,58.5291,58.5291,52900.0
2012-10-17 09:35:00,66.96,67.02,66.95,67.02,8900.0,58.5116,58.5641,58.5029,58.5641,8900.0
2012-10-17 09:40:00,67.01,67.09,66.98,67.08,5300.0,58.5553,58.6252,58.5291,58.6165,5300.0
2012-10-17 09:45:00,67.07,67.09,67.04,67.09,6000.0,58.6077,58.6252,58.5815,58.6252,6000.0
2012-10-17 09:50:00,67.08,67.08,67.05,67.06,8400.0,58.6165,58.6165,58.5903,58.599,8400.0
2012-10-17 09:55:00,67.08,67.19,67.08,67.17,15100.0,58.6165,58.7126,58.6165,58.6951,15100.0
2012-10-17 10:00:00,67.17,67.25,67.16,67.24,14400.0,58.6951,58.765,58.6864,58.7563,14400.0
2012-10-17 10:05:00,67.22,67.26,67.22,67.26,3000.0,58.7388,58.7738,58.7388,58.7738,3000.0
2012-10-17 10:10:00,67.27,67.28,67.23,67.28,8200.0,58.7825,58.7913,58.7476,58.7913,8200.0
2012-10-17 10:15:00,67.29,67.29,67.2,67.2,7800.0,58.8,58.8,58.7213,58.7213,7800.0
2012-10-17 10:20:00,67.2,67.21,67.18,67.19,6000.0,58.7213,58.7301,58.7039,58.7126,6000.0
2012-10-17 10:25:00,67.22,67.25,67.21,67.25,7800.0,58.7388,58.765,58.7301,58.765,7800.0
2012-10-17 10:30:00,67.24,67.25,67.2,67.2,8200.0,58.7563,58.765,58.7213,58.7213,8200.0
2012-10-17 10:35:00,67.21,67.23,67.19,67.22,5800.0,58.7301,58.7476,58.7126,58.7388,5800.0
2012-10-17 10:40:00,67.22,67.25,67.22,67.23,5600.0,58.7388,58.765,58.7388,58.7476,5600.0
2012-10-17 10:45:00,67.22,67.25,67.21,67.25,8100.0,58.7388,58.765,58.7301,58.765,8100.0
2012-10-17 10:50:00,67.25,67.25,67.2,67.2,3700.0,58.765,58.765,58.7213,58.7213,3700.0
2012-10-17 10:55:00,67.2,67.23,67.18,67.2,7600.0,58.7213,58.7476,58.7039,58.7213,7600.0
2012-10-17 11:00:00,67.2,67.2,67.16,67.16,3200.0,58.7213,58.7213,58.6864,58.6864,3200.0
2012-10-17 11:05:00,67.16,67.16,67.14,67.14,3800.0,58.6864,58.6864,58.6689,58.6689,3800.0
2012-10-17 11:10:00,67.14,67.18,67.12,67.17,15200.0,58.6689,58.7039,58.6514,58.6951,15200.0
2012-10-17 11:15:00,67.17,67.18,67.17,67.17,4500.0,58.6951,58.7039,58.6951,58.6951,4500.0
2012-10-17 11:20:00,67.16,67.19,67.16,67.17,4500.0,58.6864,58.7126,58.6864,58.6951,4500.0
2012-10-17 11:25:00,67.16,67.19,67.16,67.17,5200.0,58.6864,58.7126,58.6864,58.6951,5200.0
2012-10-17 11:30:00,67.17,67.19,67.17,67.19,45100.0,58.6951,58.7126,58.6951,58.7126,45100.0
2012-10-17 11:35:00,67.19,67.24,67.18,67.23,7600.0,58.7126,58.7563,58.7039,58.7476,7600.0
2012-10-17 11:40:00,67.23,67.24,67.21,67.22,4000.0,58.7476,58.7563,58.7301,58.7388,4000.0
2012-10-17 11:45:00,67.22,67.23,67.21,67.22,18800.0,58.7388,58.7476,58.7301,58.7388,18800.0
2012-10-17 11:50:00,67.22,67.24,67.22,67.22,5400.0,58.7388,58.7563,58.7388,58.7388,5400.0
2012-10-17 11:55:00,67.23,67.23,67.2,67.22,2700.0,58.7476,58.7476,58.7213,58.7388,2700.0
2012-10-17 12:00:00,67.22,67.22,67.21,67.21,5600.0,58.7388,58.7388,58.7301,58.7301,5600.0
2012-10-17 12:05:00,67.22,67.26,67.21,67.26,32600.0,58.7388,58.7738,58.7301,58.7738,32600.0
2012-10-17 12:10:00,67.25,67.25,67.23,67.23,9700.0,58.765,58.765,58.7476,58.7476,9700.0
2012-10-17 12:15:00,67.24,67.25,67.23,67.23,2700.0,58.7563,58.765,58.7476,58.7476,2700.0
2012-10-17 12:20:00,67.23,67.28,67.23,67.28,5100.0,58.7476,58.7913,58.7476,58.7913,5100.0
2012-10-17 12:25:00,67.28,67.28,67.24,67.24,5800.0,58.7913,58.7913,58.7563,58.7563,5800.0
2012-10-17 12:30:00,67.25,67.25,67.23,67.23,1300.0,58.765,58.765,58.7476,58.7476,1300.0
2012-10-17 12:35:00,67.24,67.24,67.23,67.23,500.0,58.7563,58.7563,58.7476,58.7476,500.0
2012-10-17 12:40:00,67.23,67.24,67.22,67.23,3700.0,58.7476,58.7563,58.7388,58.7476,3700.0
2012-10-17 12:45:00,67.23,67.24,67.22,67.22,4000.0,58.7476,58.7563,58.7388,58.7388,4000.0
2012-10-17 12:50:00,67.23,67.23,67.22,67.23,2500.0,58.7476,58.7476,58.7388,58.7476,2500.0
2012-10-17 12:55:00,67.23,67.23,67.23,67.23,1900.0,58.7476,58.7476,58.7476,58.7476,1900.0
2012-10-17 13:00:00,67.23,67.26,67.22,67.22,5300.0,58.7476,58.7738,58.7388,58.7388,5300.0
2012-10-17 13:05:00,67.22,67.23,67.21,67.23,3600.0,58.7388,58.7476,58.7301,58.7476,3600.0
2012-10-17 13:10:00,67.22,67.23,67.21,67.21,1500.0,58.7388,58.7476,58.7301,58.7301,1500.0
2012-10-17 13:15:00,67.22,67.24,67.21,67.22,39400.0,58.7388,58.7563,58.7301,58.7388,39400.0
2012-10-17 13:20:00,67.21,67.22,67.2,67.22,5400.0,58.7301,58.7388,58.7213,58.7388,5400.0
2012-10-17 13:25:00,67.21,67.21,67.18,67.19,17700.0,58.7301,58.7301,58.7039,58.7126,17700.0
2012-10-17 13:30:00,67.19,67.2,67.17,67.17,5200.0,58.7126,58.7213,58.6951,58.6951,5200.0
2012-10-17 13:35:00,67.17,67.17,67.13,67.13,3100.0,58.6951,58.6951,58.6602,58.6602,3100.0
2012-10-17 13:40:00,67.12,67.12,67.05,67.08,13600.0,58.6514,58.6514,58.5903,58.6165,13600.0
2012-10-17 13:45:00,67.06,67.06,66.98,67.01,7000.0,58.599,58.599,58.5291,58.5553,7000.0
2012-10-17 13:50:00,67.02,67.05,67.02,67.03,8300.0,58.5641,58.5903,58.5641,58.5728,8300.0
2012-10-17 13:55:00,67.03,67.04,67.01,67.04,2500.0,58.5728,58.5815,58.5553,58.5815,2500.0
2012-10-17 14:00:00,67.04,67.04,67.03,67.03,3400.0,58.5815,58.5815,58.5728,58.5728,3400.0
2012-10-17 14:05:00,67.04,67.06,67.02,67.06,7300.0,58.5815,58.599,58.5641,58.599,7300.0
2012-10-17 14:10:00,67.06,67.08,67.05,67.07,6100.0,58.599,58.6165,58.5903,58.6077,6100.0
2012-10-17 14:15:00,67.08,67.08,67.06,67.06,3500.0,58.6165,58.6165,58.599,58.599,3500.0
2012-10-17 14:20:00,67.06,67.11,67.06,67.11,13600.0,58.599,58.6427,58.599,58.6427,13600.0
2012-10-17 14:25:00,67.11,67.13,67.11,67.12,6100.0,58.6427,58.6602,58.6427,58.6514,6100.0
2012-10-17 14:30:00,67.13,67.13,67.11,67.13,3400.0,58.6602,58.6602,58.6427,58.6602,3400.0
2012-10-17 14:35:00,67.11,67.15,67.11,67.13,11500.0,58.6427,58.6777,58.6427,58.6602,11500.0
2012-10-17 14:40:00,67.14,67.17,67.14,67.16,13400.0,58.6689,58.6951,58.6689,58.6864,13400.0
2012-10-17 14:45:00,67.16,67.17,67.13,67.14,12900.0,58.6864,58.6951,58.6602,58.6689,12900.0
2012-10-17 14:50:00,67.13,67.14,67.11,67.13,14600.0,58.6602,58.6689,58.6427,58.6602,14600.0
2012-10-17 14:55:00,67.12,67.14,67.12,67.14,7300.0,58.6514,58.6689,58.6514,58.6689,7300.0
2012-10-17 15:00:00,67.15,67.16,67.13,67.13,8900.0,58.6777,58.6864,58.6602,58.6602,8900.0
2012-10-17 15:05:00,67.14,67.22,67.14,67.22,64800.0,58.6689,58.7388,58.6689,58.7388,64800.0
2012-10-17 15:10:00,67.23,67.23,67.2,67.2,5400.0,58.7476,58.7476,58.7213,58.7213,5400.0
2012-10-17 15:15:00,67.2,67.25,67.2,67.22,8400.0,58.7213,58.765,58.7213,58.7388,8400.0
2012-10-17 15:20:00,67.22,67.22,67.2,67.2,7100.0,58.7388,58.7388,58.7213,58.7213,7100.0
2012-10-17 15:25:00,67.21,67.22,67.18,67.2,8500.0,58.7301,58.7388,58.7039,58.7213,8500.0
2012-10-17 15:30:00,67.2,67.2,67.16,67.19,41100.0,58.7213,58.7213,58.6864,58.7126,41100.0
2012-10-17 15:35:00,67.19,67.22,67.19,67.21,19400.0,58.7126,58.7388,58.7126,58.7301,19400.0
2012-10-17 15:40:00,67.19,67.23,67.19,67.23,25900.0,58.7126,58.7476,58.7126,58.7476,25900.0
2012-10-17 15:45:00,67.24,67.24,67.13,67.13,32800.0,58.7563,58.7563,58.6602,58.6602,32800.0
2012-10-17 15:50:00,67.14,67.17,67.13,67.15,28300.0,58.6689,58.6951,58.6602,58.6777,28300.0
2012-10-17 15:55:00,67.16,67.17,67.11,67.16,73400.0,58.6864,58.6951,58.6427,58.6864,73400.0
2012-10-18 09:30:00,66.97,66.99,66.92,66.92,20200.0,58.5204,58.5378,58.4767,58.4767,20200.0
2012-10-18 09:35:00,66.92,66.96,66.91,66.92,9300.0,58.4767,58.5116,58.4679,58.4767,9300.0
2012-10-18 09:40:00,66.92,66.93,66.87,66.93,23900.0,58.4767,58.4854,58.433,58.4854,23900.0
2012-10-18 09:45:00,66.93,66.96,66.9,66.92,12100.0,58.4854,58.5116,58.4592,58.4767,12100.0
2012-10-18 09:50:00,66.91,66.93,66.9,66.91,6500.0,58.4679,58.4854,58.4592,58.4679,6500.0
2012-10-18 09:55:00,66.9,66.95,66.9,66.95,3400.0,58.4592,58.5029,58.4592,58.5029,3400.0
2012-10-18 10:00:00,67.0,67.03,66.92,66.96,15500.0,58.5466,58.5728,58.4767,58.5116,15500.0
2012-10-18 10:05:00,66.96,66.97,66.91,66.97,35600.0,58.5116,58.5204,58.4679,58.5204,35600.0
2012-10-18 10:10:00,66.97,66.98,66.89,66.9,11500.0,58.5204,58.5291,58.4505,58.4592,11500.0
2012-10-18 10:15:00,66.9,66.9,66.77,66.8,11300.0,58.4592,58.4592,58.3456,58.3718,11300.0
2012-10-18 10:20:00,66.77,66.82,66.77,66.82,49500.0,58.3456,58.3893,58.3456,58.3893,49500.0
2012-10-18 10:25:00,66.78,66.83,66.77,66.83,7400.0,58.3543,58.398,58.3456,58.398,7400.0
2012-10-18 10:30:00,66.83,66.9,66.81,66.89,12500.0,58.398,58.4592,58.3806,58.4505,12500.0
2012-10-18 10:35:00,66.89,66.89,66.88,66.88,2500.0,58.4505,58.4505,58.4417,58.4417,2500.0
2012-10-18 10:40:00,66.86,66.88,66.85,66.88,7300.0,58.4242,58.4417,58.4155,58.4417,7300.0
2012-10-18 10:45:00,66.86,66.88,66.82,66.88,6300.0,58.4242,58.4417,58.3893,58.4417,6300.0
2012-10-18 10:50:00,66.87,66.89,66.86,66.86,8300.0,58.433,58.4505,58.4242,58.4242,8300.0
2012-10-18 10:55:00,66.87,66.93,66.86,66.92,2800.0,58.433,58.4854,58.4242,58.4767,2800.0
2012-10-18 11:00:00,66.9,66.95,66.9,66.94,7200.0,58.4592,58.5029,58.4592,58.4942,7200.0
2012-10-18 11:05:00,66.95,66.95,66.9,66.91,1300.0,58.5029,58.5029,58.4592,58.4679,1300.0
2012-10-18 11:10:00,66.93,66.94,66.91,66.93,30100.0,58.4854,58.4942,58.4679,58.4854,30100.0
2012-10-18 11:15:00,66.93,66.95,66.92,66.92,2700.0,58.4854,58.5029,58.4767,58.4767,2700.0
2012-10-18 11:20:00,66.91,66.93,66.9,66.93,800.0,58.4679,58.4854,58.4592,58.4854,800.0
2012-10-18 11:25:00,66.93,66.94,66.92,66.93,2400.0,58.4854,58.4942,58.4767,58.4854,2400.0
2012-10-18 11:30:00,66.96,66.97,66.95,66.95,8400.0,58.5116,58.5204,58.5029,58.5029,8400.0
2012-10-18 11:35:00,66.99,67.01,66.99,67.01,7600.0,58.5378,58.5553,58.5378,58.5553,7600.0
2012-10-18 11:40:00,67.0,67.03,67.0,67.02,5100.0,58.5466,58.5728,58.5466,58.5641,5100.0
2012-10-18 11:45:00,67.02,67.05,67.02,67.04,16100.0,58.5641,58.5903,58.5641,58.5815,16100.0
2012-10-18 11:50:00,67.04,67.04,67.03,67.04,21600.0,58.5815,58.5815,58.5728,58.5815,21600.0
2012-10-18 11:55:00,67.06,67.12,67.06,67.1,40000.0,58.599,58.6514,58.599,58.634,40000.0
2012-10-18 12:00:00,67.1,67.15,67.1,67.13,10000.0,58.634,58.6777,58.634,58.6602,10000.0
2012-10-18 12:05:00,67.14,67.15,67.12,67.13,4200.0,58.6689,58.6777,58.6514,58.6602,4200.0
2012-10-18 12:10:00,67.14,67.15,67.12,67.14,10700.0,58.6689,58.6777,58.6514,58.6689,10700.0
2012-10-18 12:15:00,67.13,67.14,67.12,67.12,800.0,58.6602,58.6689,58.6514,58.6514,800.0
2012-10-18 12:20:00,67.12,67.12,67.1,67.11,14200.0,58.6514,58.6514,58.634,58.6427,14200.0
2012-10-18 12:25:00,67.1,67.11,67.1,67.11,3100.0,58.634,58.6427,58.634,58.6427,3100.0
2012-10-18 12:30:00,67.12,67.12,66.87,66.91,52800.0,58.6514,58.6514,58.433,58.4679,52800.0
2012-10-18 12:35:00,66.91,66.91,66.79,66.85,21000.0,58.4679,58.4679,58.3631,58.4155,21000.0
2012-10-18 12:40:00,66.88,66.9,66.85,66.86,6100.0,58.4417,58.4592,58.4155,58.4242,6100.0
2012-10-18 12:45:00,66.85,66.87,66.83,66.84,5400.0,58.4155,58.433,58.398,58.4068,5400.0
2012-10-18 12:50:00,66.81,66.87,66.8,66.83,11800.0,58.3806,58.433,58.3718,58.398,11800.0
2012-10-18 12:55:00,66.8,66.81,66.75,66.79,6300.0,58.3718,58.3806,58.3281,58.3631,6300.0
2012-10-18 13:00:00,66.8,66.81,66.77,66.78,6700.0,58.3718,58.3806,58.3456,58.3543,6700.0
2012-10-18 13:05:00,66.77,66.77,66.71,66.72,7600.0,58.3456,58.3456,58.2932,58.3019,7600.0
2012-10-18 13:10:00,66.69,66.71,66.67,66.71,38300.0,58.2757,58.2932,58.2582,58.2932,38300.0
2012-10-18 13:15:00,66.69,66.71,66.66,66.71,14800.0,58.2757,58.2932,58.2495,58.2932,14800.0
2012-10-18 13:20:00,66.73,66.75,66.69,66.69,3300.0,58.3106,58.3281,58.2757,58.2757,3300.0
2012-10-18 13:25:00,66.7,66.78,66.7,66.77,4000.0,58.2844,58.3543,58.2844,58.3456,4000.0
2012-10-18 13:30:00,66.77,66.78,66.72,66.72,5900.0,58.3456,58.3543,58.3019,58.3019,5900.0
2012-10-18 13:35:00,66.75,66.76,66.68,66.68,3100.0,58.3281,58.3369,58.267,58.267,3100.0
2012-10-18 13:40:00,66.69,66.7,66.67,66.68,1600.0,58.2757,58.2844,58.2582,58.267,1600.0
2012-10-18 13:45:00,66.68,66.71,66.62,66.66,7700.0,58.267,58.2932,58.2145,58.2495,7700.0
2012-10-18 13:50:00,66.65,66.65,66.6,66.6,5300.0,58.2407,58.2407,58.197,58.197,5300.0
2012-10-18 13:55:00,66.59,66.59,66.56,66.57,5000.0,58.1883,58.1883,58.1621,58.1708,5000.0
2012-10-18 14:00:00,66.59,66.7,66.59,66.7,9200.0,58.1883,58.2844,58.1883,58.2844,9200.0
2012-10-18 14:05:00,66.71,66.74,66.68,66.68,10900.0,58.2932,58.3194,58.267,58.267,10900.0
2012-10-18 14:10:00,66.68,66.68,66.67,66.67,3400.0,58.267,58.267,58.2582,58.2582,3400.0
2012-10-18 14:15:00,66.66,66.73,66.66,66.7,6000.0,58.2495,58.3106,58.2495,58.2844,6000.0
2012-10-18 14:20:00,66.7,66.71,66.66,66.7,23700.0,58.2844,58.2932,58.2495,58.2844,23700.0
2012-10-18 14:25:00,66.69,66.7,66.64,66.64,12600.0,58.2757,58.2844,58.232,58.232,12600.0
2012-10-18 14:30:00,66.63,66.64,66.62,66.63,7300.0,58.2233,58.232,58.2145,58.2233,7300.0
2012-10-18 14:35:00,66.63,66.63,66.55,66.59,20100.0,58.2233,58.2233,58.1534,58.1883,20100.0
2012-10-18 14:40:00,66.55,66.57,66.52,66.53,16800.0,58.1534,58.1708,58.1271,58.1359,16800.0
2012-10-18 14:45:00,66.52,66.62,66.52,66.58,24900.0,58.1271,58.2145,58.1271,58.1796,24900.0
2012-10-18 14:50:00,66.61,66.63,66.6,66.61,5300.0,58.2058,58.2233,58.197,58.2058,5300.0
2012-10-18 14:55:00,66.62,66.67,66.62,66.65,6900.0,58.2145,58.2582,58.2145,58.2407,6900.0
2012-10-18 15:00:00,66.66,66.67,66.6,66.61,13600.0,58.2495,58.2582,58.197,58.2058,13600.0
2012-10-18 15:05:00,66.61,66.7,66.61,66.69,18300.0,58.2058,58.2844,58.2058,58.2757,18300.0
2012-10-18 15:10:00,66.7,66.7,66.67,66.68,74000.0,58.2844,58.2844,58.2582,58.267,74000.0
2012-10-18 15:15:00,66.67,66.67,66.64,66.64,7900.0,58.2582,58.2582,58.232,58.232,7900.0
2012-10-18 15:20:00,66.65,66.74,66.64,66.72,12500.0,58.2407,58.3194,58.232,58.3019,12500.0
2012-10-18 15:25:00,66.73,66.76,66.7,66.73,16200.0,58.3106,58.3369,58.2844,58.3106,16200.0
2012-10-18 15:30:00,66.73,66.78,66.73,66.75,21500.0,58.3106,58.3543,58.3106,58.3281,21500.0
2012-10-18 15:35:00,66.74,66.78,66.72,66.76,8200.0,58.3194,58.3543,58.3019,58.3369,8200.0
2012-10-18 15:40:00,66.76,66.79,66.74,66.79,14200.0,58.3369,58.3631,58.3194,58.3631,14200.0
2012-10-18 15:45:00,66.79,66.8,66.76,66.77,10400.0,58.3631,58.3718,58.3369,58.3456,10400.0
2012-10-18 15:50:00,66.77,66.79,66.75,66.78,29200.0,58.3456,58.3631,58.3281,58.3543,29200.0
2012-10-18 15:55:00,66.79,66.79,66.73,66.75,56100.0,58.3631,58.3631,58.3106,58.3281,56100.0
2012-10-19 09:30:00,66.63,66.63,66.45,66.45,25200.0,58.2233,58.2233,58.066,58.066,25200.0
2012-10-19 09:35:00,66.45,66.48,66.43,66.45,22800.0,58.066,58.0922,58.0485,58.066,22800.0
2012-10-19 09:40:00,66.45,66.48,66.32,66.34,312700.0,58.066,58.0922,57.9524,57.9699,312700.0
2012-10-19 09:45:00,66.34,66.4,66.32,66.38,38700.0,57.9699,58.0223,57.9524,58.0048,38700.0
2012-10-19 09:50:00,66.38,66.44,66.37,66.42,16300.0,58.0048,58.0572,57.9961,58.0398,16300.0
2012-10-19 09:55:00,66.43,66.47,66.42,66.46,12300.0,58.0485,58.0835,58.0398,58.0747,12300.0
2012-10-19 10:00:00,66.43,66.46,66.37,66.41,13500.0,58.0485,58.0747,57.9961,58.031,13500.0
2012-10-19 10:05:00,66.39,66.43,66.36,66.42,9700.0,58.0135,58.0485,57.9873,58.0398,9700.0
2012-10-19 10:10:00,66.42,66.44,66.37,66.38,10300.0,58.0398,58.0572,57.9961,58.0048,10300.0
2012-10-19 10:15:00,66.37,66.37,66.31,66.31,4300.0,57.9961,57.9961,57.9436,57.9436,4300.0
2012-10-19 10:20:00,66.3,66.36,66.29,66.36,26300.0,57.9349,57.9873,57.9262,57.9873,26300.0
2012-10-19 10:25:00,66.33,66.37,66.33,66.37,4700.0,57.9611,57.9961,57.9611,57.9961,4700.0
2012-10-19 10:30:00,66.36,66.36,66.32,66.32,2100.0,57.9873,57.9873,57.9524,57.9524,2100.0
2012-10-19 10:35:00,66.3,66.33,66.3,66.33,11700.0,57.9349,57.9611,57.9349,57.9611,11700.0
2012-10-19 10:40:00,66.34,66.34,66.27,66.31,7600.0,57.9699,57.9699,57.9087,57.9436,7600.0
2012-10-19 10:45:00,66.3,66.3,66.25,66.25,13700.0,57.9349,57.9349,57.8912,57.8912,13700.0
2012-10-19 10:50:00,66.23,66.27,66.23,66.26,4800.0,57.8737,57.9087,57.8737,57.8999,4800.0
2012-10-19 10:55:00,66.27,66.28,66.25,66.26,10500.0,57.9087,57.9174,57.8912,57.8999,10500.0
2012-10-19 11:00:00,66.26,66.27,66.19,66.21,15100.0,57.8999,57.9087,57.8388,57.8563,15100.0
2012-10-19 11:05:00,66.19,66.22,66.11,66.12,12500.0,57.8388,57.865,57.7689,57.7776,12500.0
2012-10-19 11:10:00,66.12,66.13,66.04,66.05,17500.0,57.7776,57.7863,57.7077,57.7164,17500.0
2012-10-19 11:15:00,66.04,66.05,66.0,66.02,9400.0,57.7077,57.7164,57.6728,57.6902,9400.0
2012-10-19 11:20:00,66.03,66.04,65.97,65.98,39100.0,57.699,57.7077,57.6465,57.6553,39100.0
2012-10-19 11:25:00,66.01,66.04,66.01,66.04,45600.0,57.6815,57.7077,57.6815,57.7077,45600.0
2012-10-19 11:30:00,66.03,66.05,66.02,66.05,7500.0,57.699,57.7164,57.6902,57.7164,7500.0
2012-10-19 11:35:00,66.05,66.06,66.04,66.05,8700.0,57.7164,57.7252,57.7077,57.7164,8700.0
2012-10-19 11:40:00,66.05,66.05,66.02,66.03,4200.0,57.7164,57.7164,57.6902,57.699,4200.0
2012-10-19 11:45:00,66.03,66.04,65.95,65.95,7200.0,57.699,57.7077,57.6291,57.6291,7200.0
2012-10-19 11:50:00,65.94,65.95,65.86,65.88,14200.0,57.6203,57.6291,57.5504,57.5679,14200.0
2012-10-19 11:55:00,65.89,65.91,65.85,65.91,15900.0,57.5766,57.5941,57.5417,57.5941,15900.0
2012-10-19 12:00:00,65.91,65.91,65.88,65.9,4300.0,57.5941,57.5941,57.5679,57.5854,4300.0
2012-10-19 12:05:00,65.89,65.9,65.86,65.87,8900.0,57.5766,57.5854,57.5504,57.5592,8900.0
2012-10-19 12:10:00,65.87,65.88,65.8,65.8,27700.0,57.5592,57.5679,57.498,57.498,27700.0
2012-10-19 12:15:00,65.8,65.8,65.69,65.71,34900.0,57.498,57.498,57.4019,57.4193,34900.0
2012-10-19 12:20:00,65.74,65.8,65.74,65.79,11000.0,57.4456,57.498,57.4456,57.4892,11000.0
2012-10-19 12:25:00,65.79,65.79,65.69,65.71,22800.0,57.4892,57.4892,57.4019,57.4193,22800.0
2012-10-19 12:30:00,65.72,65.79,65.71,65.78,11900.0,57.4281,57.4892,57.4193,57.4805,11900.0
2012-10-19 12:35:00,65.79,65.84,65.78,65.83,25200.0,57.4892,57.5329,57.4805,57.5242,25200.0
2012-10-19 12:40:00,65.83,65.83,65.8,65.81,17300.0,57.5242,57.5242,57.498,57.5067,17300.0
2012-10-19 12:45:00,65.81,65.81,65.79,65.79,14000.0,57.5067,57.5067,57.4892,57.4892,14000.0
2012-10-19 12:50:00,65.79,65.81,65.78,65.78,12000.0,57.4892,57.5067,57.4805,57.4805,12000.0
2012-10-19 12:55:00,65.79,65.79,65.75,65.76,11800.0,57.4892,57.4892,57.4543,57.463,11800.0
2012-10-19 13:00:00,65.75,65.75,65.7,65.73,28900.0,57.4543,57.4543,57.4106,57.4368,28900.0
2012-10-19 13:05:00,65.75,65.78,65.73,65.78,21800.0,57.4543,57.4805,57.4368,57.4805,21800.0
2012-10-19 13:10:00,65.79,65.81,65.78,65.81,30300.0,57.4892,57.5067,57.4805,57.5067,30300.0
2012-10-19 13:15:00,65.82,65.85,65.8,65.8,17000.0,57.5155,57.5417,57.498,57.498,17000.0
2012-10-19 13:20:00,65.8,65.81,65.78,65.78,11100.0,57.498,57.5067,57.4805,57.4805,11100.0
2012-10-19 13:25:00,65.78,65.79,65.76,65.78,11900.0,57.4805,57.4892,57.463,57.4805,11900.0
2012-10-19 13:30:00,65.77,65.78,65.73,65.76,12800.0,57.4718,57.4805,57.4368,57.463,12800.0
2012-10-19 13:35:00,65.75,65.75,65.68,65.69,151100.0,57.4543,57.4543,57.3931,57.4019,151100.0
2012-10-19 13:40:00,65.69,65.71,65.63,65.69,77400.0,57.4019,57.4193,57.3494,57.4019,77400.0
2012-10-19 13:45:00,65.68,65.69,65.55,65.57,23000.0,57.3931,57.4019,57.2795,57.297,23000.0
2012-10-19 13:50:00,65.56,65.61,65.54,65.59,24500.0,57.2883,57.332,57.2708,57.3145,24500.0
2012-10-19 13:55:00,65.59,65.6,65.53,65.59,16400.0,57.3145,57.3232,57.2621,57.3145,16400.0
2012-10-19 14:00:00,65.59,65.65,65.57,65.64,13100.0,57.3145,57.3669,57.297,57.3582,13100.0
2012-10-19 14:05:00,65.63,65.66,65.63,65.65,13900.0,57.3494,57.3756,57.3494,57.3669,13900.0
2012-10-19 14:10:00,65.64,65.65,65.6,65.64,24700.0,57.3582,57.3669,57.3232,57.3582,24700.0
2012-10-19 14:15:00,65.64,65.65,65.61,65.62,9300.0,57.3582,57.3669,57.332,57.3407,9300.0
2012-10-19 14:20:00,65.63,65.64,65.57,65.58,8400.0,57.3494,57.3582,57.297,57.3057,8400.0
2012-10-19 14:25:00,65.59,65.59,65.47,65.52,15700.0,57.3145,57.3145,57.2096,57.2533,15700.0
2012-10-19 14:30:00,65.52,65.56,65.52,65.56,18600.0,57.2533,57.2883,57.2533,57.2883,18600.0
2012-10-19 14:35:00,65.57,65.58,65.54,65.54,10600.0,57.297,57.3057,57.2708,57.2708,10600.0
2012-10-19 14:40:00,65.54,65.54,65.49,65.54,11400.0,57.2708,57.2708,57.2271,57.2708,11400.0
2012-10-19 14:45:00,65.55,65.56,65.51,65.55,12600.0,57.2795,57.2883,57.2446,57.2795,12600.0
2012-10-19 14:50:00,65.55,65.55,65.46,65.48,15300.0,57.2795,57.2795,57.2009,57.2184,15300.0
2012-10-19 14:55:00,65.48,65.59,65.46,65.59,11100.0,57.2184,57.3145,57.2009,57.3145,11100.0
2012-10-19 15:00:00,65.56,65.56,65.51,65.53,5600.0,57.2883,57.2883,57.2446,57.2621,5600.0
2012-10-19 15:05:00,65.53,65.54,65.5,65.5,38000.0,57.2621,57.2708,57.2358,57.2358,38000.0
2012-10-19 15:10:00,65.49,65.53,65.49,65.53,7700.0,57.2271,57.2621,57.2271,57.2621,7700.0
2012-10-19 15:15:00,65.52,65.56,65.48,65.55,19600.0,57.2533,57.2883,57.2184,57.2795,19600.0
2012-10-19 15:20:00,65.56,65.64,65.56,65.64,9600.0,57.2883,57.3582,57.2883,57.3582,9600.0
2012-10-19 15:25:00,65.64,65.68,65.6,65.61,37800.0,57.3582,57.3931,57.3232,57.332,37800.0
2012-10-19 15:30:00,65.61,65.62,65.57,65.6,83200.0,57.332,57.3407,57.297,57.3232,83200.0
2012-10-19 15:35:00,65.61,65.65,65.59,65.64,37700.0,57.332,57.3669,57.3145,57.3582,37700.0
2012-10-19 15:40:00,65.64,65.65,65.6,65.63,26400.0,57.3582,57.3669,57.3232,57.3494,26400.0
2012-10-19 15:45:00,65.63,65.67,65.63,65.65,22000.0,57.3494,57.3844,57.3494,57.3669,22000.0
2012-10-19 15:50:00,65.65,65.71,65.64,65.71,20800.0,57.3669,57.4193,57.3582,57.4193,20800.0
2012-10-19 15:55:00,65.7,65.7,65.56,65.56,80200.0,57.4106,57.4106,57.2883,57.2883,80200.0
2012-10-22 09:30:00,65.48,65.58,65.48,65.58,33000.0,57.2184,57.3057,57.2184,57.3057,33000.0
2012-10-22 09:35:00,65.61,65.62,65.53,65.54,5600.0,57.332,57.3407,57.2621,57.2708,5600.0
2012-10-22 09:40:00,65.56,65.62,65.52,65.52,273000.0,57.2883,57.3407,57.2533,57.2533,273000.0
2012-10-22 09:45:00,65.5,65.5,65.44,65.47,5000.0,57.2358,57.2358,57.1834,57.2096,5000.0
2012-10-22 09:50:00,65.5,65.53,65.44,65.48,9200.0,57.2358,57.2621,57.1834,57.2184,9200.0
2012-10-22 09:55:00,65.48,65.56,65.47,65.55,21800.0,57.2184,57.2883,57.2096,57.2795,21800.0
2012-10-22 10:00:00,65.55,65.67,65.54,65.67,35700.0,57.2795,57.3844,57.2708,57.3844,35700.0
2012-10-22 10:05:00,65.67,65.72,65.65,65.71,58800.0,57.3844,57.4281,57.3669,57.4193,58800.0
2012-10-22 10:10:00,65.72,65.72,65.67,65.67,6700.0,57.4281,57.4281,57.3844,57.3844,6700.0
2012-10-22 10:15:00,65.65,65.66,65.6,65.61,6500.0,57.3669,57.3756,57.3232,57.332,6500.0
2012-10-22 10:20:00,65.61,65.68,65.61,65.64,9000.0,57.332,57.3931,57.332,57.3582,9000.0
2012-10-22 10:25:00,65.65,65.67,65.61,65.66,4000.0,57.3669,57.3844,57.332,57.3756,4000.0
2012-10-22 10:30:00,65.67,65.69,65.6,65.61,3200.0,57.3844,57.4019,57.3232,57.332,3200.0
2012-10-22 10:35:00,65.62,65.65,65.54,65.54,3900.0,57.3407,57.3669,57.2708,57.2708,3900.0
2012-10-22 10:40:00,65.55,65.55,65.5,65.53,9200.0,57.2795,57.2795,57.2358,57.2621,9200.0
2012-10-22 10:45:00,65.52,65.54,65.51,65.53,18400.0,57.2533,57.2708,57.2446,57.2621,18400.0
2012-10-22 10:50:00,65.55,65.57,65.53,65.56,12300.0,57.2795,57.297,57.2621,57.2883,12300.0
2012-10-22 10:55:00,65.55,65.55,65.5,65.54,10700.0,57.2795,57.2795,57.2358,57.2708,10700.0
2012-10-22 11:00:00,65.52,65.53,65.51,65.53,12400.0,57.2533,57.2621,57.2446,57.2621,12400.0
2012-10-22 11:05:00,65.56,65.57,65.55,65.56,6000.0,57.2883,57.297,57.2795,57.2883,6000.0
2012-10-22 11:10:00,65.56,65.56,65.48,65.48,42100.0,57.2883,57.2883,57.2184,57.2184,42100.0
2012-10-22 11:15:00,65.49,65.49,65.42,65.42,13200.0,57.2271,57.2271,57.1659,57.1659,13200.0
2012-10-22 11:20:00,65.43,65.44,65.37,65.42,8900.0,57.1747,57.1834,57.1222,57.1659,8900.0
2012-10-22 11:25:00,65.41,65.46,65.4,65.44,9200.0,57.1572,57.2009,57.1485,57.1834,9200.0
2012-10-22 11:30:00,65.46,65.47,65.43,65.44,6200.0,57.2009,57.2096,57.1747,57.1834,6200.0
2012-10-22 11:35:00,65.45,65.48,65.45,65.48,8000.0,57.1921,57.2184,57.1921,57.2184,8000.0
2012-10-22 11:40:00,65.49,65.61,65.49,65.57,11300.0,57.2271,57.332,57.2271,57.297,11300.0
2012-10-22 11:45:00,65.59,65.61,65.57,65.61,5500.0,57.3145,57.332,57.297,57.332,5500.0
2012-10-22 11:50:00,65.6,65.6,65.57,65.59,13300.0,57.3232,57.3232,57.297,57.3145,13300.0
2012-10-22 11:55:00,65.59,65.59,65.55,65.56,10500.0,57.3145,57.3145,57.2795,57.2883,10500.0
2012-10-22 12:00:00,65.55,65.56,65.5,65.53,8400.0,57.2795,57.2883,57.2358,57.2621,8400.0
2012-10-22 12:05:00,65.53,65.59,65.49,65.58,6700.0,57.2621,57.3145,57.2271,57.3057,6700.0
2012-10-22 12:10:00,65.58,65.58,65.52,65.52,8300.0,57.3057,57.3057,57.2533,57.2533,8300.0
2012-10-22 12:15:00,65.53,65.55,65.5,65.52,4300.0,57.2621,57.2795,57.2358,57.2533,4300.0
2012-10-22 12:20:00,65.52,65.55,65.51,65.54,3800.0,57.2533,57.2795,57.2446,57.2708,3800.0
2012-10-22 12:25:00,65.55,65.56,65.48,65.52,4000.0,57.2795,57.2883,57.2184,57.2533,4000.0
2012-10-22 12:30:00,65.53,65.53,65.48,65.48,33000.0,57.2621,57.2621,57.2184,57.2184,33000.0
2012-10-22 12:35:00,65.48,65.48,65.43,65.45,4800.0,57.2184,57.2184,57.1747,57.1921,4800.0
2012-10-22 12:40:00,65.47,65.48,65.47,65.47,1100.0,57.2096,57.2184,57.2096,57.2096,1100.0
2012-10-22 12:45:00,65.46,65.52,65.46,65.51,14700.0,57.2009,57.2533,57.2009,57.2446,14700.0
2012-10-22 12:50:00,65.5,65.5,65.46,65.46,7300.0,57.2358,57.2358,57.2009,57.2009,7300.0
2012-10-22 12:55:00,65.47,65.5,65.46,65.46,4300.0,57.2096,57.2358,57.2009,57.2009,4300.0
2012-10-22 13:00:00,65.46,65.5,65.46,65.49,6200.0,57.2009,57.2358,57.2009,57.2271,6200.0
2012-10-22 13:05:00,65.47,65.47,65.43,65.44,5400.0,57.2096,57.2096,57.1747,57.1834,5400.0
2012-10-22 13:10:00,65.41,65.41,65.32,65.39,14100.0,57.1572,57.1572,57.0785,57.1397,14100.0
2012-10-22 13:15:00,65.38,65.4,65.37,65.38,7000.0,57.131,57.1485,57.1222,57.131,7000.0
2012-10-22 13:20:00,65.38,65.38,65.27,65.34,28400.0,57.131,57.131,57.0349,57.096,28400.0
2012-10-22 13:25:00,65.35,65.37,65.25,65.28,10800.0,57.1048,57.1222,57.0174,57.0436,10800.0
2012-10-22 13:30:00,65.28,65.33,65.26,65.31,12000.0,57.0436,57.0873,57.0261,57.0698,12000.0
2012-10-22 13:35:00,65.29,65.31,65.25,65.26,31300.0,57.0523,57.0698,57.0174,57.0261,31300.0
2012-10-22 13:40:00,65.26,65.26,65.17,65.19,14000.0,57.0261,57.0261,56.9475,56.9649,14000.0
2012-10-22 13:45:00,65.19,65.26,65.15,65.25,105800.0,56.9649,57.0261,56.93,57.0174,105800.0
2012-10-22 13:50:00,65.26,65.3,65.23,65.28,42200.0,57.0261,57.0611,56.9999,57.0436,42200.0
2012-10-22 13:55:00,65.29,65.29,65.26,65.26,7100.0,57.0523,57.0523,57.0261,57.0261,7100.0
2012-10-22 14:00:00,65.26,65.29,65.23,65.26,10100.0,57.0261,57.0523,56.9999,57.0261,10100.0
2012-10-22 14:05:00,65.27,65.28,65.23,65.27,29400.0,57.0349,57.0436,56.9999,57.0349,29400.0
2012-10-22 14:10:00,65.27,65.27,65.23,65.27,32900.0,57.0349,57.0349,56.9999,57.0349,32900.0
2012-10-22 14:15:00,65.28,65.38,65.28,65.34,23000.0,57.0436,57.131,57.0436,57.096,23000.0
2012-10-22 14:20:00,65.34,65.36,65.32,65.33,8600.0,57.096,57.1135,57.0785,57.0873,8600.0
2012-10-22 14:25:00,65.32,65.33,65.28,65.3,5900.0,57.0785,57.0873,57.0436,57.0611,5900.0
2012-10-22 14:30:00,65.31,65.36,65.3,65.33,5900.0,57.0698,57.1135,57.0611,57.0873,5900.0
2012-10-22 14:35:00,65.34,65.34,65.28,65.29,13500.0,57.096,57.096,57.0436,57.0523,13500.0
2012-10-22 14:40:00,65.29,65.34,65.27,65.32,10700.0,57.0523,57.096,57.0349,57.0785,10700.0
2012-10-22 14:45:00,65.31,65.33,65.27,65.29,14100.0,57.0698,57.0873,57.0349,57.0523,14100.0
2012-10-22 14:50:00,65.3,65.31,65.26,65.28,11800.0,57.0611,57.0698,57.0261,57.0436,11800.0
2012-10-22 14:55:00,65.29,65.3,65.27,65.28,5500.0,57.0523,57.0611,57.0349,57.0436,5500.0
2012-10-22 15:00:00,65.29,65.3,65.23,65.23,31200.0,57.0523,57.0611,56.9999,56.9999,31200.0
2012-10-22 15:05:00,65.24,65.28,65.24,65.25,54000.0,57.0086,57.0436,57.0086,57.0174,54000.0
2012-10-22 15:10:00,65.27,65.42,65.27,65.39,34600.0,57.0349,57.1659,57.0349,57.1397,34600.0
2012-10-22 15:15:00,65.37,65.4,65.34,65.37,111000.0,57.1222,57.1485,57.096,57.1222,111000.0
2012-10-22 15:20:00,65.37,65.37,65.33,65.37,3300.0,57.1222,57.1222,57.0873,57.1222,3300.0
2012-10-22 15:25:00,65.39,65.44,65.37,65.44,10500.0,57.1397,57.1834,57.1222,57.1834,10500.0
2012-10-22 15:30:00,65.44,65.44,65.39,65.4,41700.0,57.1834,57.1834,57.1397,57.1485,41700.0
2012-10-22 15:35:00,65.4,65.48,65.4,65.47,30600.0,57.1485,57.2184,57.1485,57.2096,30600.0
2012-10-22 15:40:00,65.47,65.47,65.41,65.44,22600.0,57.2096,57.2096,57.1572,57.1834,22600.0
2012-10-22 15:45:00,65.45,65.5,65.43,65.5,32800.0,57.1921,57.2358,57.1747,57.2358,32800.0
2012-10-22 15:50:00,65.52,65.58,65.51,65.58,25700.0,57.2533,57.3057,57.2446,57.3057,25700.0
2012-10-22 15:55:00,65.6,65.73,65.6,65.67,31500.0,57.3232,57.4368,57.3232,57.3844,31500.0
2012-10-23 09:30:00,65.03,65.05,64.97,64.97,176700.0,56.8251,56.8426,56.7727,56.7727,176700.0
2012-10-23 09:35:00,64.99,65.01,64.82,64.84,30500.0,56.7902,56.8077,56.6416,56.6591,30500.0
2012-10-23 09:40:00,64.84,64.9,64.8,64.88,38200.0,56.6591,56.7115,56.6242,56.6941,38200.0
2012-10-23 09:45:00,64.88,64.96,64.83,64.96,34300.0,56.6941,56.764,56.6504,56.764,34300.0
2012-10-23 09:50:00,64.96,64.97,64.89,64.95,29700.0,56.764,56.7727,56.7028,56.7552,29700.0
2012-10-23 09:55:00,64.94,64.95,64.89,64.9,16000.0,56.7465,56.7552,56.7028,56.7115,16000.0
2012-10-23 10:00:00,64.89,65.03,64.89,64.99,62000.0,56.7028,56.8251,56.7028,56.7902,62000.0
2012-10-23 10:05:00,64.98,65.02,64.96,64.96,14300.0,56.7814,56.8164,56.764,56.764,14300.0
2012-10-23 10:10:00,64.96,64.98,64.9,64.94,24000.0,56.764,56.7814,56.7115,56.7465,24000.0
2012-10-23 10:15:00,64.9,64.91,64.81,64.86,9600.0,56.7115,56.7203,56.6329,56.6766,9600.0
2012-10-23 10:20:00,64.86,64.91,64.83,64.84,18500.0,56.6766,56.7203,56.6504,56.6591,18500.0
2012-10-23 10:25:00,64.81,64.85,64.8,64.82,11600.0,56.6329,56.6678,56.6242,56.6416,11600.0
2012-10-23 10:30:00,64.83,64.83,64.66,64.71,34300.0,56.6504,56.6504,56.5018,56.5455,34300.0
2012-10-23 10:35:00,64.71,64.71,64.61,64.61,43200.0,56.5455,56.5455,56.4581,56.4581,43200.0
2012-10-23 10:40:00,64.63,64.71,64.63,64.71,5600.0,56.4756,56.5455,56.4756,56.5455,5600.0
2012-10-23 10:45:00,64.71,64.75,64.7,64.75,9900.0,56.5455,56.5805,56.5368,56.5805,9900.0
2012-10-23 10:50:00,64.75,64.76,64.72,64.74,6200.0,56.5805,56.5892,56.5542,56.5717,6200.0
2012-10-23 10:55:00,64.74,64.79,64.74,64.79,5100.0,56.5717,56.6154,56.5717,56.6154,5100.0
2012-10-23 11:00:00,64.78,64.83,64.77,64.77,6100.0,56.6067,56.6504,56.5979,56.5979,6100.0
2012-10-23 11:05:00,64.78,64.8,64.75,64.79,10900.0,56.6067,56.6242,56.5805,56.6154,10900.0
2012-10-23 11:10:00,64.78,64.83,64.77,64.81,29500.0,56.6067,56.6504,56.5979,56.6329,29500.0
2012-10-23 11:15:00,64.81,64.83,64.79,64.81,6200.0,56.6329,56.6504,56.6154,56.6329,6200.0
2012-10-23 11:20:00,64.82,64.82,64.78,64.78,12300.0,56.6416,56.6416,56.6067,56.6067,12300.0
2012-10-23 11:25:00,64.78,64.85,64.78,64.82,10700.0,56.6067,56.6678,56.6067,56.6416,10700.0
2012-10-23 11:30:00,64.83,64.83,64.76,64.8,13300.0,56.6504,56.6504,56.5892,56.6242,13300.0
2012-10-23 11:35:00,64.78,64.78,64.72,64.73,8200.0,56.6067,56.6067,56.5542,56.563,8200.0
2012-10-23 11:40:00,64.75,64.75,64.71,64.72,21900.0,56.5805,56.5805,56.5455,56.5542,21900.0
2012-10-23 11:45:00,64.72,64.79,64.69,64.78,52000.0,56.5542,56.6154,56.528,56.6067,52000.0
2012-10-23 11:50:00,64.78,64.81,64.78,64.81,11100.0,56.6067,56.6329,56.6067,56.6329,11100.0
2012-10-23 11:55:00,64.79,64.82,64.79,64.82,2400.0,56.6154,56.6416,56.6154,56.6416,2400.0
2012-10-23 12:00:00,64.83,64.84,64.79,64.79,8800.0,56.6504,56.6591,56.6154,56.6154,8800.0
2012-10-23 12:05:00,64.79,64.82,64.79,64.82,2300.0,56.6154,56.6416,56.6154,56.6416,2300.0
2012-10-23 12:10:00,64.82,64.92,64.82,64.91,5600.0,56.6416,56.729,56.6416,56.7203,5600.0
2012-10-23 12:15:00,64.91,64.95,64.91,64.95,3000.0,56.7203,56.7552,56.7203,56.7552,3000.0
2012-10-23 12:20:00,64.95,64.95,64.9,64.92,3700.0,56.7552,56.7552,56.7115,56.729,3700.0
2012-10-23 12:25:00,64.92,64.93,64.91,64.92,12700.0,56.729,56.7378,56.7203,56.729,12700.0
2012-10-23 12:30:00,64.92,64.95,64.92,64.94,8900.0,56.729,56.7552,56.729,56.7465,8900.0
2012-10-23 12:35:00,64.96,65.01,64.95,64.95,8700.0,56.764,56.8077,56.7552,56.7552,8700.0
2012-10-23 12:40:00,64.96,65.04,64.96,65.04,3400.0,56.764,56.8339,56.764,56.8339,3400.0
2012-10-23 12:45:00,65.05,65.07,65.03,65.05,5500.0,56.8426,56.8601,56.8251,56.8426,5500.0
2012-10-23 12:50:00,65.08,65.08,65.0,65.01,14700.0,56.8688,56.8688,56.7989,56.8077,14700.0
2012-10-23 12:55:00,65.02,65.04,65.0,65.03,16300.0,56.8164,56.8339,56.7989,56.8251,16300.0
2012-10-23 13:00:00,65.03,65.11,65.03,65.1,15300.0,56.8251,56.895,56.8251,56.8863,15300.0
2012-10-23 13:05:00,65.09,65.11,65.06,65.09,32100.0,56.8776,56.895,56.8514,56.8776,32100.0
2012-10-23 13:10:00,65.09,65.11,65.07,65.1,20400.0,56.8776,56.895,56.8601,56.8863,20400.0
2012-10-23 13:15:00,65.1,65.18,65.04,65.04,14000.0,56.8863,56.9562,56.8339,56.8339,14000.0
2012-10-23 13:20:00,65.03,65.08,65.02,65.05,22300.0,56.8251,56.8688,56.8164,56.8426,22300.0
2012-10-23 13:25:00,65.07,65.09,65.05,65.07,39400.0,56.8601,56.8776,56.8426,56.8601,39400.0
2012-10-23 13:30:00,65.08,65.14,65.08,65.13,6600.0,56.8688,56.9213,56.8688,56.9125,6600.0
2012-10-23 13:35:00,65.1,65.12,65.05,65.07,21800.0,56.8863,56.9038,56.8426,56.8601,21800.0
2012-10-23 13:40:00,65.05,65.07,65.03,65.03,10900.0,56.8426,56.8601,56.8251,56.8251,10900.0
2012-10-23 13:45:00,65.04,65.04,64.98,65.02,9100.0,56.8339,56.8339,56.7814,56.8164,9100.0
2012-10-23 13:50:00,65.03,65.06,64.99,65.06,24500.0,56.8251,56.8514,56.7902,56.8514,24500.0
2012-10-23 13:55:00,65.06,65.11,65.01,65.09,19700.0,56.8514,56.895,56.8077,56.8776,19700.0
2012-10-23 14:00:00,65.09,65.17,65.09,65.15,16400.0,56.8776,56.9475,56.8776,56.93,16400.0
2012-10-23 14:05:00,65.13,65.14,65.02,65.05,19400.0,56.9125,56.9213,56.8164,56.8426,19400.0
2012-10-23 14:10:00,65.05,65.06,64.87,64.89,89400.0,56.8426,56.8514,56.6853,56.7028,89400.0
2012-10-23 14:15:00,64.9,64.97,64.89,64.97,45800.0,56.7115,56.7727,56.7028,56.7727,45800.0
2012-10-23 14:20:00,64.95,65.01,64.9,65.01,9400.0,56.7552,56.8077,56.7115,56.8077,9400.0
2012-10-23 14:25:00,65.0,65.03,64.97,64.99,20200.0,56.7989,56.8251,56.7727,56.7902,20200.0
2012-10-23 14:30:00,64.98,65.0,64.93,64.97,4400.0,56.7814,56.7989,56.7378,56.7727,4400.0
2012-10-23 14:35:00,64.98,65.08,64.96,65.06,103200.0,56.7814,56.8688,56.764,56.8514,103200.0
2012-10-23 14:40:00,65.07,65.13,65.04,65.11,17400.0,56.8601,56.9125,56.8339,56.895,17400.0
2012-10-23 14:45:00,65.12,65.19,65.1,65.16,16900.0,56.9038,56.9649,56.8863,56.9387,16900.0
2012-10-23 14:50:00,65.15,65.15,65.1,65.1,16500.0,56.93,56.93,56.8863,56.8863,16500.0
2012-10-23 14:55:00,65.11,65.14,65.11,65.13,7300.0,56.895,56.9213,56.895,56.9125,7300.0
2012-10-23 15:00:00,65.13,65.21,65.12,65.14,51400.0,56.9125,56.9824,56.9038,56.9213,51400.0
2012-10-23 15:05:00,65.14,65.15,65.08,65.1,14800.0,56.9213,56.93,56.8688,56.8863,14800.0
2012-10-23 15:10:00,65.1,65.13,65.05,65.06,36800.0,56.8863,56.9125,56.8426,56.8514,36800.0
2012-10-23 15:15:00,65.07,65.13,65.06,65.13,26100.0,56.8601,56.9125,56.8514,56.9125,26100.0
2012-10-23 15:20:00,65.14,65.15,65.09,65.13,17500.0,56.9213,56.93,56.8776,56.9125,17500.0
2012-10-23 15:25:00,65.14,65.14,65.01,65.01,16600.0,56.9213,56.9213,56.8077,56.8077,16600.0
2012-10-23 15:30:00,65.02,65.05,64.93,64.95,25300.0,56.8164,56.8426,56.7378,56.7552,25300.0
2012-10-23 15:35:00,64.95,64.99,64.9,64.9,27000.0,56.7552,56.7902,56.7115,56.7115,27000.0
2012-10-23 15:40:00,64.9,64.91,64.85,64.86,20600.0,56.7115,56.7203,56.6678,56.6766,20600.0
2012-10-23 15:45:00,64.85,64.93,64.84,64.89,33100.0,56.6678,56.7378,56.6591,56.7028,33100.0
2012-10-23 15:50:00,64.89,64.97,64.88,64.94,29700.0,56.7028,56.7727,56.6941,56.7465,29700.0
2012-10-23 15:55:00,64.95,65.0,64.9,64.91,48700.0,56.7552,56.7989,56.7115,56.7203,48700.0
2012-10-24 09:30:00,65.2,65.26,65.18,65.26,33200.0,56.9737,57.0261,56.9562,57.0261,33200.0
2012-10-24 09:35:00,65.24,65.24,65.12,65.12,2100.0,57.0086,57.0086,56.9038,56.9038,2100.0
2012-10-24 09:40:00,65.14,65.16,65.07,65.1,2700.0,56.9213,56.9387,56.8601,56.8863,2700.0
2012-10-24 09:45:00,65.1,65.12,65.04,65.06,4000.0,56.8863,56.9038,56.8339,56.8514,4000.0
2012-10-24 09:50:00,65.05,65.09,65.05,65.05,3500.0,56.8426,56.8776,56.8426,56.8426,3500.0
2012-10-24 09:55:00,65.06,65.14,65.06,65.12,4700.0,56.8514,56.9213,56.8514,56.9038,4700.0
2012-10-24 10:00:00,65.14,65.15,65.0,65.02,84100.0,56.9213,56.93,56.7989,56.8164,84100.0
2012-10-24 10:05:00,65.02,65.02,64.93,64.94,6800.0,56.8164,56.8164,56.7378,56.7465,6800.0
2012-10-24 10:10:00,64.94,64.99,64.94,64.96,10000.0,56.7465,56.7902,56.7465,56.764,10000.0
2012-10-24 10:15:00,64.96,65.04,64.96,64.97,6000.0,56.764,56.8339,56.764,56.7727,6000.0
2012-10-24 10:20:00,64.95,65.05,64.95,64.95,113300.0,56.7552,56.8426,56.7552,56.7552,113300.0
2012-10-24 10:25:00,64.96,65.04,64.94,64.95,16500.0,56.764,56.8339,56.7465,56.7552,16500.0
2012-10-24 10:30:00,64.95,65.05,64.91,65.02,31700.0,56.7552,56.8426,56.7203,56.8164,31700.0
2012-10-24 10:35:00,65.02,65.03,64.96,65.02,22700.0,56.8164,56.8251,56.764,56.8164,22700.0
2012-10-24 10:40:00,65.0,65.08,65.0,65.07,84300.0,56.7989,56.8688,56.7989,56.8601,84300.0
2012-10-24 10:45:00,65.07,65.08,65.03,65.04,26100.0,56.8601,56.8688,56.8251,56.8339,26100.0
2012-10-24 10:50:00,65.04,65.05,64.96,64.98,28100.0,56.8339,56.8426,56.764,56.7814,28100.0
2012-10-24 10:55:00,64.99,65.0,64.97,64.98,8200.0,56.7902,56.7989,56.7727,56.7814,8200.0
2012-10-24 11:00:00,64.99,65.05,64.99,65.03,20700.0,56.7902,56.8426,56.7902,56.8251,20700.0
2012-10-24 11:05:00,65.02,65.04,64.92,64.94,34700.0,56.8164,56.8339,56.729,56.7465,34700.0
2012-10-24 11:10:00,64.94,64.94,64.88,64.89,25100.0,56.7465,56.7465,56.6941,56.7028,25100.0
2012-10-24 11:15:00,64.88,64.93,64.88,64.89,26100.0,56.6941,56.7378,56.6941,56.7028,26100.0
2012-10-24 11:20:00,64.89,64.92,64.88,64.91,26000.0,56.7028,56.729,56.6941,56.7203,26000.0
2012-10-24 11:25:00,64.91,64.94,64.89,64.93,63000.0,56.7203,56.7465,56.7028,56.7378,63000.0
2012-10-24 11:30:00,64.94,64.96,64.92,64.92,18500.0,56.7465,56.764,56.729,56.729,18500.0
2012-10-24 11:35:00,64.92,64.92,64.87,64.88,20100.0,56.729,56.729,56.6853,56.6941,20100.0
2012-10-24 11:40:00,64.89,64.91,64.86,64.89,10300.0,56.7028,56.7203,56.6766,56.7028,10300.0
2012-10-24 11:45:00,64.89,64.89,64.8,64.8,12300.0,56.7028,56.7028,56.6242,56.6242,12300.0
2012-10-24 11:50:00,64.81,64.84,64.8,64.8,5900.0,56.6329,56.6591,56.6242,56.6242,5900.0
2012-10-24 11:55:00,64.82,64.83,64.77,64.79,10900.0,56.6416,56.6504,56.5979,56.6154,10900.0
2012-10-24 12:00:00,64.79,64.83,64.77,64.81,8000.0,56.6154,56.6504,56.5979,56.6329,8000.0
2012-10-24 12:05:00,64.81,64.81,64.76,64.78,44200.0,56.6329,56.6329,56.5892,56.6067,44200.0
2012-10-24 12:10:00,64.78,64.84,64.77,64.84,10500.0,56.6067,56.6591,56.5979,56.6591,10500.0
2012-10-24 12:15:00,64.85,64.86,64.8,64.84,7500.0,56.6678,56.6766,56.6242,56.6591,7500.0
2012-10-24 12:20:00,64.84,64.84,64.81,64.83,5600.0,56.6591,56.6591,56.6329,56.6504,5600.0
2012-10-24 12:25:00,64.83,64.85,64.8,64.84,9000.0,56.6504,56.6678,56.6242,56.6591,9000.0
2012-10-24 12:30:00,64.84,64.92,64.84,64.92,6700.0,56.6591,56.729,56.6591,56.729,6700.0
2012-10-24 12:35:00,64.92,64.93,64.9,64.91,3900.0,56.729,56.7378,56.7115,56.7203,3900.0
2012-10-24 12:40:00,64.92,64.97,64.91,64.96,3300.0,56.729,56.7727,56.7203,56.764,3300.0
2012-10-24 12:45:00,64.97,64.97,64.93,64.94,5200.0,56.7727,56.7727,56.7378,56.7465,5200.0
2012-10-24 12:50:00,64.95,64.96,64.94,64.95,2200.0,56.7552,56.764,56.7465,56.7552,2200.0
2012-10-24 12:55:00,64.96,64.96,64.93,64.95,4700.0,56.764,56.764,56.7378,56.7552,4700.0
2012-10-24 13:00:00,64.95,64.98,64.95,64.97,6700.0,56.7552,56.7814,56.7552,56.7727,6700.0
2012-10-24 13:05:00,64.97,64.98,64.94,64.95,11200.0,56.7727,56.7814,56.7465,56.7552,11200.0
2012-10-24 13:10:00,64.95,64.95,64.9,64.9,6200.0,56.7552,56.7552,56.7115,56.7115,6200.0
2012-10-24 13:15:00,64.9,64.91,64.89,64.91,5900.0,56.7115,56.7203,56.7028,56.7203,5900.0
2012-10-24 13:20:00,64.91,64.94,64.91,64.93,43500.0,56.7203,56.7465,56.7203,56.7378,43500.0
2012-10-24 13:25:00,64.92,64.95,64.92,64.94,12300.0,56.729,56.7552,56.729,56.7465,12300.0
2012-10-24 13:30:00,64.94,64.94,64.89,64.89,6100.0,56.7465,56.7465,56.7028,56.7028,6100.0
2012-10-24 13:35:00,64.88,64.92,64.88,64.92,4000.0,56.6941,56.729,56.6941,56.729,4000.0
2012-10-24 13:40:00,64.92,64.94,64.91,64.91,12100.0,56.729,56.7465,56.7203,56.7203,12100.0
2012-10-24 13:45:00,64.9,64.95,64.9,64.94,9400.0,56.7115,56.7552,56.7115,56.7465,9400.0
2012-10-24 13:50:00,64.93,64.95,64.93,64.94,1500.0,56.7378,56.7552,56.7378,56.7465,1500.0
2012-10-24 13:55:00,64.95,64.96,64.94,64.94,5400.0,56.7552,56.764,56.7465,56.7465,5400.0
2012-10-24 14:00:00,64.93,64.95,64.92,64.94,6200.0,56.7378,56.7552,56.729,56.7465,6200.0
2012-10-24 14:05:00,64.94,64.95,64.93,64.95,12700.0,56.7465,56.7552,56.7378,56.7552,12700.0
2012-10-24 14:10:00,64.94,64.98,64.93,64.97,16100.0,56.7465,56.7814,56.7378,56.7727,16100.0
2012-10-24 14:15:00,64.96,64.96,64.75,64.9,28100.0,56.764,56.764,56.5805,56.7115,28100.0
2012-10-24 14:20:00,64.9,64.95,64.84,64.87,30100.0,56.7115,56.7552,56.6591,56.6853,30100.0
2012-10-24 14:25:00,64.87,65.0,64.87,64.99,16300.0,56.6853,56.7989,56.6853,56.7902,16300.0
2012-10-24 14:30:00,64.98,65.0,64.9,64.91,44100.0,56.7814,56.7989,56.7115,56.7203,44100.0
2012-10-24 14:35:00,64.91,64.98,64.91,64.91,10700.0,56.7203,56.7814,56.7203,56.7203,10700.0
2012-10-24 14:40:00,64.92,64.94,64.85,64.93,13500.0,56.729,56.7465,56.6678,56.7378,13500.0
2012-10-24 14:45:00,64.92,64.93,64.84,64.89,14500.0,56.729,56.7378,56.6591,56.7028,14500.0
2012-10-24 14:50:00,64.91,64.94,64.87,64.89,10200.0,56.7203,56.7465,56.6853,56.7028,10200.0
2012-10-24 14:55:00,64.88,64.9,64.85,64.86,7700.0,56.6941,56.7115,56.6678,56.6766,7700.0
2012-10-24 15:00:00,64.82,64.87,64.74,64.75,16200.0,56.6416,56.6853,56.5717,56.5805,16200.0
2012-10-24 15:05:00,64.75,64.77,64.7,64.74,30900.0,56.5805,56.5979,56.5368,56.5717,30900.0
2012-10-24 15:10:00,64.75,64.77,64.7,64.73,18800.0,56.5805,56.5979,56.5368,56.563,18800.0
2012-10-24 15:15:00,64.71,64.74,64.68,64.71,32500.0,56.5455,56.5717,56.5193,56.5455,32500.0
2012-10-24 15:20:00,64.71,64.75,64.66,64.71,17100.0,56.5455,56.5805,56.5018,56.5455,17100.0
2012-10-24 15:25:00,64.71,64.74,64.69,64.74,34000.0,56.5455,56.5717,56.528,56.5717,34000.0
2012-10-24 15:30:00,64.76,64.77,64.71,64.71,31200.0,56.5892,56.5979,56.5455,56.5455,31200.0
2012-10-24 15:35:00,64.72,64.75,64.68,64.69,11300.0,56.5542,56.5805,56.5193,56.528,11300.0
2012-10-24 15:40:00,64.68,64.68,64.63,64.66,30200.0,56.5193,56.5193,56.4756,56.5018,30200.0
2012-10-24 15:45:00,64.66,64.68,64.62,64.67,15300.0,56.5018,56.5193,56.4669,56.5106,15300.0
2012-10-24 15:50:00,64.66,64.69,64.62,64.67,20800.0,56.5018,56.528,56.4669,56.5106,20800.0
2012-10-24 15:55:00,64.67,64.73,64.66,64.72,42700.0,56.5106,56.563,56.5018,56.5542,42700.0
2012-10-25 09:30:00,65.12,65.21,65.1,65.2,16900.0,56.9038,56.9824,56.8863,56.9737,16900.0
2012-10-25 09:35:00,65.19,65.19,65.06,65.06,7700.0,56.9649,56.9649,56.8514,56.8514,7700.0
2012-10-25 09:40:00,65.04,65.1,65.04,65.1,2900.0,56.8339,56.8863,56.8339,56.8863,2900.0
2012-10-25 09:45:00,65.09,65.09,65.05,65.05,2700.0,56.8776,56.8776,56.8426,56.8426,2700.0
2012-10-25 09:50:00,65.02,65.04,64.98,64.99,5800.0,56.8164,56.8339,56.7814,56.7902,5800.0
2012-10-25 09:55:00,64.99,65.03,64.99,65.02,5900.0,56.7902,56.8251,56.7902,56.8164,5900.0
2012-10-25 10:00:00,65.0,65.0,64.91,64.94,8800.0,56.7989,56.7989,56.7203,56.7465,8800.0
2012-10-25 10:05:00,64.94,65.03,64.94,65.0,9000.0,56.7465,56.8251,56.7465,56.7989,9000.0
2012-10-25 10:10:00,64.98,65.06,64.98,65.04,6200.0,56.7814,56.8514,56.7814,56.8339,6200.0
2012-10-25 10:15:00,65.02,65.04,65.0,65.04,4100.0,56.8164,56.8339,56.7989,56.8339,4100.0
2012-10-25 10:20:00,65.05,65.08,65.05,65.06,8900.0,56.8426,56.8688,56.8426,56.8514,8900.0
2012-10-25 10:25:00,65.03,65.03,64.93,64.93,5200.0,56.8251,56.8251,56.7378,56.7378,5200.0
2012-10-25 10:30:00,64.95,64.95,64.88,64.9,5700.0,56.7552,56.7552,56.6941,56.7115,5700.0
2012-10-25 10:35:00,64.91,64.93,64.89,64.89,4300.0,56.7203,56.7378,56.7028,56.7028,4300.0
2012-10-25 10:40:00,64.84,64.88,64.82,64.86,3800.0,56.6591,56.6941,56.6416,56.6766,3800.0
2012-10-25 10:45:00,64.83,64.83,64.77,64.77,6900.0,56.6504,56.6504,56.5979,56.5979,6900.0
2012-10-25 10:50:00,64.77,64.79,64.72,64.76,7100.0,56.5979,56.6154,56.5542,56.5892,7100.0
2012-10-25 10:55:00,64.77,64.8,64.77,64.8,4700.0,56.5979,56.6242,56.5979,56.6242,4700.0
2012-10-25 11:00:00,64.78,64.83,64.77,64.83,8300.0,56.6067,56.6504,56.5979,56.6504,8300.0
2012-10-25 11:05:00,64.8,64.84,64.8,64.84,7600.0,56.6242,56.6591,56.6242,56.6591,7600.0
2012-10-25 11:10:00,64.84,64.84,64.82,64.82,5500.0,56.6591,56.6591,56.6416,56.6416,5500.0
2012-10-25 11:15:00,64.82,64.83,64.79,64.8,3500.0,56.6416,56.6504,56.6154,56.6242,3500.0
2012-10-25 11:20:00,64.82,64.82,64.73,64.73,188800.0,56.6416,56.6416,56.563,56.563,188800.0
2012-10-25 11:25:00,64.73,64.74,64.62,64.65,22700.0,56.563,56.5717,56.4669,56.4931,22700.0
2012-10-25 11:30:00,64.65,64.69,64.64,64.66,11300.0,56.4931,56.528,56.4843,56.5018,11300.0
2012-10-25 11:35:00,64.65,64.66,64.55,64.56,15500.0,56.4931,56.5018,56.4057,56.4144,15500.0
2012-10-25 11:40:00,64.57,64.62,64.56,64.6,18800.0,56.4232,56.4669,56.4144,56.4494,18800.0
2012-10-25 11:45:00,64.61,64.62,64.55,64.57,19600.0,56.4581,56.4669,56.4057,56.4232,19600.0
2012-10-25 11:50:00,64.55,64.58,64.47,64.55,22400.0,56.4057,56.4319,56.3358,56.4057,22400.0
2012-10-25 11:55:00,64.57,64.62,64.56,64.61,8900.0,56.4232,56.4669,56.4144,56.4581,8900.0
2012-10-25 12:00:00,64.6,64.61,64.57,64.58,6900.0,56.4494,56.4581,56.4232,56.4319,6900.0
2012-10-25 12:05:00,64.57,64.62,64.53,64.62,6300.0,56.4232,56.4669,56.3882,56.4669,6300.0
2012-10-25 12:10:00,64.62,64.62,64.57,64.59,3500.0,56.4669,56.4669,56.4232,56.4407,3500.0
2012-10-25 12:15:00,64.59,64.59,64.54,64.54,4300.0,56.4407,56.4407,56.397,56.397,4300.0
2012-10-25 12:20:00,64.55,64.59,64.54,64.55,12200.0,56.4057,56.4407,56.397,56.4057,12200.0
2012-10-25 12:25:00,64.56,64.61,64.56,64.59,19300.0,56.4144,56.4581,56.4144,56.4407,19300.0
2012-10-25 12:30:00,64.58,64.59,64.51,64.54,26000.0,56.4319,56.4407,56.3707,56.397,26000.0
2012-10-25 12:35:00,64.54,64.59,64.52,64.59,14300.0,56.397,56.4407,56.3795,56.4407,14300.0
2012-10-25 12:40:00,64.59,64.59,64.51,64.52,13700.0,56.4407,56.4407,56.3707,56.3795,13700.0
2012-10-25 12:45:00,64.51,64.61,64.48,64.61,22600.0,56.3707,56.4581,56.3445,56.4581,22600.0
2012-10-25 12:50:00,64.62,64.63,64.56,64.58,9700.0,56.4669,56.4756,56.4144,56.4319,9700.0
2012-10-25 12:55:00,64.58,64.72,64.57,64.72,13800.0,56.4319,56.5542,56.4232,56.5542,13800.0
2012-10-25 13:00:00,64.72,64.75,64.71,64.72,19300.0,56.5542,56.5805,56.5455,56.5542,19300.0
2012-10-25 13:05:00,64.73,64.73,64.7,64.7,12600.0,56.563,56.563,56.5368,56.5368,12600.0
2012-10-25 13:10:00,64.66,64.69,64.65,64.69,90800.0,56.5018,56.528,56.4931,56.528,90800.0
2012-10-25 13:15:00,64.68,64.73,64.66,64.67,13900.0,56.5193,56.563,56.5018,56.5106,13900.0
2012-10-25 13:20:00,64.67,64.73,64.66,64.72,24200.0,56.5106,56.563,56.5018,56.5542,24200.0
2012-10-25 13:25:00,64.72,64.8,64.71,64.78,13700.0,56.5542,56.6242,56.5455,56.6067,13700.0
2012-10-25 13:30:00,64.77,64.77,64.67,64.67,11500.0,56.5979,56.5979,56.5106,56.5106,11500.0
2012-10-25 13:35:00,64.66,64.73,64.66,64.73,8800.0,56.5018,56.563,56.5018,56.563,8800.0
2012-10-25 13:40:00,64.72,64.76,64.7,64.76,14800.0,56.5542,56.5892,56.5368,56.5892,14800.0
2012-10-25 13:45:00,64.76,64.78,64.74,64.76,17400.0,56.5892,56.6067,56.5717,56.5892,17400.0
2012-10-25 13:50:00,64.75,64.75,64.72,64.72,11600.0,56.5805,56.5805,56.5542,56.5542,11600.0
2012-10-25 13:55:00,64.73,64.76,64.71,64.76,16200.0,56.563,56.5892,56.5455,56.5892,16200.0
2012-10-25 14:00:00,64.76,64.76,64.7,64.72,7100.0,56.5892,56.5892,56.5368,56.5542,7100.0
2012-10-25 14:05:00,64.73,64.73,64.7,64.7,6700.0,56.563,56.563,56.5368,56.5368,6700.0
2012-10-25 14:10:00,64.7,64.71,64.67,64.68,24800.0,56.5368,56.5455,56.5106,56.5193,24800.0
2012-10-25 14:15:00,64.69,64.69,64.62,64.67,16400.0,56.528,56.528,56.4669,56.5106,16400.0
2012-10-25 14:20:00,64.67,64.72,64.65,64.72,10900.0,56.5106,56.5542,56.4931,56.5542,10900.0
2012-10-25 14:25:00,64.71,64.74,64.69,64.71,9200.0,56.5455,56.5717,56.528,56.5455,9200.0
2012-10-25 14:30:00,64.7,64.75,64.7,64.72,10400.0,56.5368,56.5805,56.5368,56.5542,10400.0
2012-10-25 14:35:00,64.72,64.75,64.72,64.75,12300.0,56.5542,56.5805,56.5542,56.5805,12300.0
2012-10-25 14:40:00,64.75,64.8,64.75,64.8,17500.0,56.5805,56.6242,56.5805,56.6242,17500.0
2012-10-25 14:45:00,64.81,64.81,64.75,64.78,17600.0,56.6329,56.6329,56.5805,56.6067,17600.0
2012-10-25 14:50:00,64.77,64.77,64.71,64.73,40000.0,56.5979,56.5979,56.5455,56.563,40000.0
2012-10-25 14:55:00,64.73,64.74,64.7,64.7,4700.0,56.563,56.5717,56.5368,56.5368,4700.0
2012-10-25 15:00:00,64.7,64.74,64.7,64.73,30000.0,56.5368,56.5717,56.5368,56.563,30000.0
2012-10-25 15:05:00,64.73,64.73,64.63,64.64,35900.0,56.563,56.563,56.4756,56.4843,35900.0
2012-10-25 15:10:00,64.64,64.69,64.63,64.68,9800.0,56.4843,56.528,56.4756,56.5193,9800.0
2012-10-25 15:15:00,64.68,64.7,64.66,64.66,3600.0,56.5193,56.5368,56.5018,56.5018,3600.0
2012-10-25 15:20:00,64.66,64.66,64.61,64.64,6800.0,56.5018,56.5018,56.4581,56.4843,6800.0
2012-10-25 15:25:00,64.65,64.68,64.63,64.63,5600.0,56.4931,56.5193,56.4756,56.4756,5600.0
2012-10-25 15:30:00,64.64,64.67,64.61,64.66,22100.0,56.4843,56.5106,56.4581,56.5018,22100.0
2012-10-25 15:35:00,64.66,64.66,64.61,64.64,17700.0,56.5018,56.5018,56.4581,56.4843,17700.0
2012-10-25 15:40:00,64.64,64.7,64.63,64.68,23100.0,56.4843,56.5368,56.4756,56.5193,23100.0
2012-10-25 15:45:00,64.67,64.68,64.62,64.62,16700.0,56.5106,56.5193,56.4669,56.4669,16700.0
2012-10-25 15:50:00,64.61,64.69,64.61,64.67,18900.0,56.4581,56.528,56.4581,56.5106,18900.0
2012-10-25 15:55:00,64.68,64.74,64.68,64.73,134100.0,56.5193,56.5717,56.5193,56.563,134100.0
2012-10-26 09:30:00,64.74,64.78,64.71,64.72,42600.0,56.5717,56.6067,56.5455,56.5542,42600.0
2012-10-26 09:35:00,64.73,64.9,64.73,64.9,81600.0,56.563,56.7115,56.563,56.7115,81600.0
2012-10-26 09:40:00,64.91,64.96,64.86,64.86,35500.0,56.7203,56.764,56.6766,56.6766,35500.0
2012-10-26 09:45:00,64.87,64.95,64.87,64.93,34400.0,56.6853,56.7552,56.6853,56.7378,34400.0
2012-10-26 09:50:00,64.94,64.95,64.89,64.89,14800.0,56.7465,56.7552,56.7028,56.7028,14800.0
2012-10-26 09:55:00,64.87,64.9,64.77,64.77,24500.0,56.6853,56.7115,56.5979,56.5979,24500.0
2012-10-26 10:00:00,64.77,64.81,64.71,64.81,11300.0,56.5979,56.6329,56.5455,56.6329,11300.0
2012-10-26 10:05:00,64.79,64.84,64.78,64.81,34200.0,56.6154,56.6591,56.6067,56.6329,34200.0
2012-10-26 10:10:00,64.8,64.88,64.75,64.88,11200.0,56.6242,56.6941,56.5805,56.6941,11200.0
2012-10-26 10:15:00,64.87,64.92,64.83,64.83,11400.0,56.6853,56.729,56.6504,56.6504,11400.0
2012-10-26 10:20:00,64.84,64.87,64.77,64.77,11600.0,56.6591,56.6853,56.5979,56.5979,11600.0
2012-10-26 10:25:00,64.74,64.75,64.67,64.67,7300.0,56.5717,56.5805,56.5106,56.5106,7300.0
2012-10-26 10:30:00,64.66,64.71,64.66,64.69,9100.0,56.5018,56.5455,56.5018,56.528,9100.0
2012-10-26 10:35:00,64.68,64.72,64.66,64.72,6000.0,56.5193,56.5542,56.5018,56.5542,6000.0
2012-10-26 10:40:00,64.74,64.74,64.68,64.7,6500.0,56.5717,56.5717,56.5193,56.5368,6500.0
2012-10-26 10:45:00,64.72,64.73,64.58,64.6,13400.0,56.5542,56.563,56.4319,56.4494,13400.0
2012-10-26 10:50:00,64.6,64.61,64.49,64.51,12600.0,56.4494,56.4581,56.3533,56.3707,12600.0
2012-10-26 10:55:00,64.56,64.59,64.53,64.54,4000.0,56.4144,56.4407,56.3882,56.397,4000.0
2012-10-26 11:00:00,64.55,64.55,64.47,64.51,8200.0,56.4057,56.4057,56.3358,56.3707,8200.0
2012-10-26 11:05:00,64.54,64.6,64.53,64.57,6900.0,56.397,56.4494,56.3882,56.4232,6900.0
2012-10-26 11:10:00,64.56,64.59,64.55,64.56,7600.0,56.4144,56.4407,56.4057,56.4144,7600.0
2012-10-26 11:15:00,64.56,64.63,64.56,64.63,5300.0,56.4144,56.4756,56.4144,56.4756,5300.0
2012-10-26 11:20:00,64.62,64.62,64.53,64.56,127400.0,56.4669,56.4669,56.3882,56.4144,127400.0
2012-10-26 11:25:00,64.56,64.66,64.56,64.65,11300.0,56.4144,56.5018,56.4144,56.4931,11300.0
2012-10-26 11:30:00,64.64,64.69,64.64,64.66,7900.0,56.4843,56.528,56.4843,56.5018,7900.0
2012-10-26 11:35:00,64.66,64.66,64.63,64.66,10500.0,56.5018,56.5018,56.4756,56.5018,10500.0
2012-10-26 11:40:00,64.67,64.69,64.6,64.6,6900.0,56.5106,56.528,56.4494,56.4494,6900.0
2012-10-26 11:45:00,64.6,64.61,64.52,64.52,63300.0,56.4494,56.4581,56.3795,56.3795,63300.0
2012-10-26 11:50:00,64.53,64.55,64.52,64.53,5600.0,56.3882,56.4057,56.3795,56.3882,5600.0
2012-10-26 11:55:00,64.56,64.59,64.54,64.54,7700.0,56.4144,56.4407,56.397,56.397,7700.0
2012-10-26 12:00:00,64.52,64.52,64.4,64.4,20000.0,56.3795,56.3795,56.2746,56.2746,20000.0
2012-10-26 12:05:00,64.4,64.42,64.31,64.42,28000.0,56.2746,56.2921,56.196,56.2921,28000.0
2012-10-26 12:10:00,64.41,64.45,64.41,64.43,6200.0,56.2834,56.3183,56.2834,56.3008,6200.0
2012-10-26 12:15:00,64.44,64.44,64.38,64.38,7800.0,56.3096,56.3096,56.2571,56.2571,7800.0
2012-10-26 12:20:00,64.38,64.43,64.38,64.4,13500.0,56.2571,56.3008,56.2571,56.2746,13500.0
2012-10-26 12:25:00,64.4,64.47,64.38,64.47,18300.0,56.2746,56.3358,56.2571,56.3358,18300.0
2012-10-26 12:30:00,64.46,64.47,64.37,64.39,28700.0,56.3271,56.3358,56.2484,56.2659,28700.0
2012-10-26 12:35:00,64.43,64.44,64.37,64.38,6800.0,56.3008,56.3096,56.2484,56.2571,6800.0
2012-10-26 12:40:00,64.41,64.47,64.4,64.4,15700.0,56.2834,56.3358,56.2746,56.2746,15700.0
2012-10-26 12:45:00,64.41,64.43,64.39,64.4,14300.0,56.2834,56.3008,56.2659,56.2746,14300.0
2012-10-26 12:50:00,64.4,64.44,64.4,64.43,5400.0,56.2746,56.3096,56.2746,56.3008,5400.0
2012-10-26 12:55:00,64.44,64.56,64.44,64.56,18900.0,56.3096,56.4144,56.3096,56.4144,18900.0
2012-10-26 13:00:00,64.56,64.56,64.5,64.52,28200.0,56.4144,56.4144,56.362,56.3795,28200.0
2012-10-26 13:05:00,64.51,64.53,64.49,64.52,108600.0,56.3707,56.3882,56.3533,56.3795,108600.0
2012-10-26 13:10:00,64.5,64.58,64.5,64.53,19300.0,56.362,56.4319,56.362,56.3882,19300.0
2012-10-26 13:15:00,64.54,64.54,64.5,64.53,19600.0,56.397,56.397,56.362,56.3882,19600.0
2012-10-26 13:20:00,64.51,64.51,64.46,64.47,12900.0,56.3707,56.3707,56.3271,56.3358,12900.0
2012-10-26 13:25:00,64.47,64.53,64.46,64.53,12000.0,56.3358,56.3882,56.3271,56.3882,12000.0
2012-10-26 13:30:00,64.57,64.71,64.54,64.68,18000.0,56.4232,56.5455,56.397,56.5193,18000.0
2012-10-26 13:35:00,64.69,64.77,64.69,64.74,15500.0,56.528,56.5979,56.528,56.5717,15500.0
2012-10-26 13:40:00,64.74,64.78,64.71,64.78,10800.0,56.5717,56.6067,56.5455,56.6067,10800.0
2012-10-26 13:45:00,64.78,64.79,64.74,64.77,6400.0,56.6067,56.6154,56.5717,56.5979,6400.0
2012-10-26 13:50:00,64.76,64.78,64.73,64.78,17800.0,56.5892,56.6067,56.563,56.6067,17800.0
2012-10-26 13:55:00,64.78,64.83,64.76,64.76,7900.0,56.6067,56.6504,56.5892,56.5892,7900.0
2012-10-26 14:00:00,64.77,64.77,64.73,64.75,6900.0,56.5979,56.5979,56.563,56.5805,6900.0
2012-10-26 14:05:00,64.76,64.8,64.76,64.77,14700.0,56.5892,56.6242,56.5892,56.5979,14700.0
2012-10-26 14:10:00,64.78,64.8,64.74,64.76,10100.0,56.6067,56.6242,56.5717,56.5892,10100.0
2012-10-26 14:15:00,64.74,64.81,64.74,64.81,41300.0,56.5717,56.6329,56.5717,56.6329,41300.0
2012-10-26 14:20:00,64.81,64.82,64.77,64.79,12400.0,56.6329,56.6416,56.5979,56.6154,12400.0
2012-10-26 14:25:00,64.8,64.86,64.8,64.86,8100.0,56.6242,56.6766,56.6242,56.6766,8100.0
2012-10-26 14:30:00,64.83,64.95,64.82,64.93,20800.0,56.6504,56.7552,56.6416,56.7378,20800.0
2012-10-26 14:35:00,64.93,64.93,64.87,64.88,5300.0,56.7378,56.7378,56.6853,56.6941,5300.0
2012-10-26 14:40:00,64.88,64.88,64.83,64.83,6900.0,56.6941,56.6941,56.6504,56.6504,6900.0
2012-10-26 14:45:00,64.82,64.84,64.81,64.83,5700.0,56.6416,56.6591,56.6329,56.6504,5700.0
2012-10-26 14:50:00,64.83,64.9,64.82,64.88,12200.0,56.6504,56.7115,56.6416,56.6941,12200.0
2012-10-26 14:55:00,64.88,64.88,64.84,64.87,11200.0,56.6941,56.6941,56.6591,56.6853,11200.0
2012-10-26 15:00:00,64.86,64.91,64.85,64.89,8100.0,56.6766,56.7203,56.6678,56.7028,8100.0
2012-10-26 15:05:00,64.9,64.94,64.88,64.93,14800.0,56.7115,56.7465,56.6941,56.7378,14800.0
2012-10-26 15:10:00,64.95,65.02,64.95,65.02,9900.0,56.7552,56.8164,56.7552,56.8164,9900.0
2012-10-26 15:15:00,65.01,65.03,64.93,64.97,49800.0,56.8077,56.8251,56.7378,56.7727,49800.0
2012-10-26 15:20:00,64.97,65.0,64.95,64.98,7700.0,56.7727,56.7989,56.7552,56.7814,7700.0
2012-10-26 15:25:00,65.01,65.02,64.96,65.01,9200.0,56.8077,56.8164,56.764,56.8077,9200.0
2012-10-26 15:30:00,65.02,65.06,64.96,64.96,39800.0,56.8164,56.8514,56.764,56.764,39800.0
2012-10-26 15:35:00,64.96,64.96,64.85,64.85,20700.0,56.764,56.764,56.6678,56.6678,20700.0
2012-10-26 15:40:00,64.87,64.91,64.87,64.91,9200.0,56.6853,56.7203,56.6853,56.7203,9200.0
2012-10-26 15:45:00,64.89,64.91,64.82,64.82,15900.0,56.7028,56.7203,56.6416,56.6416,15900.0
2012-10-26 15:50:00,64.81,64.93,64.81,64.92,124000.0,56.6329,56.7378,56.6329,56.729,124000.0
2012-10-26 15:55:00,64.91,64.92,64.8,64.81,46000.0,56.7203,56.729,56.6242,56.6329,46000.0
2012-10-31 09:30:00,65.03,65.11,64.87,65.02,79800.0,56.8251,56.895,56.6853,56.8164,79800.0
2012-10-31 09:35:00,64.99,65.05,64.99,65.05,13100.0,56.7902,56.8426,56.7902,56.8426,13100.0
2012-10-31 09:40:00,65.0,65.03,64.87,64.96,26000.0,56.7989,56.8251,56.6853,56.764,26000.0
2012-10-31 09:45:00,64.97,65.13,64.97,65.11,19600.0,56.7727,56.9125,56.7727,56.895,19600.0
2012-10-31 09:50:00,65.1,65.14,65.06,65.06,18400.0,56.8863,56.9213,56.8514,56.8514,18400.0
2012-10-31 09:55:00,65.06,65.07,64.99,65.0,8400.0,56.8514,56.8601,56.7902,56.7989,8400.0
2012-10-31 10:00:00,64.98,65.01,64.96,64.99,11300.0,56.7814,56.8077,56.764,56.7902,11300.0
2012-10-31 10:05:00,64.96,65.02,64.95,64.96,32300.0,56.764,56.8164,56.7552,56.764,32300.0
2012-10-31 10:10:00,64.96,64.97,64.86,64.86,14000.0,56.764,56.7727,56.6766,56.6766,14000.0
2012-10-31 10:15:00,64.85,64.94,64.85,64.91,8700.0,56.6678,56.7465,56.6678,56.7203,8700.0
2012-10-31 10:20:00,64.91,64.97,64.89,64.97,55900.0,56.7203,56.7727,56.7028,56.7727,55900.0
2012-10-31 10:25:00,64.96,64.97,64.92,64.94,39200.0,56.764,56.7727,56.729,56.7465,39200.0
2012-10-31 10:30:00,64.92,64.92,64.84,64.86,18600.0,56.729,56.729,56.6591,56.6766,18600.0
2012-10-31 10:35:00,64.88,64.91,64.84,64.85,28500.0,56.6941,56.7203,56.6591,56.6678,28500.0
2012-10-31 10:40:00,64.81,64.83,64.74,64.74,9400.0,56.6329,56.6504,56.5717,56.5717,9400.0
2012-10-31 10:45:00,64.72,64.8,64.7,64.79,16600.0,56.5542,56.6242,56.5368,56.6154,16600.0
2012-10-31 10:50:00,64.78,64.78,64.73,64.75,16700.0,56.6067,56.6067,56.563,56.5805,16700.0
2012-10-31 10:55:00,64.76,64.77,64.71,64.75,30800.0,56.5892,56.5979,56.5455,56.5805,30800.0
2012-10-31 11:00:00,64.74,64.75,64.61,64.61,31200.0,56.5717,56.5805,56.4581,56.4581,31200.0
2012-10-31 11:05:00,64.62,64.65,64.59,64.61,58500.0,56.4669,56.4931,56.4407,56.4581,58500.0
2012-10-31 11:10:00,64.62,64.67,64.62,64.66,40800.0,56.4669,56.5106,56.4669,56.5018,40800.0
2012-10-31 11:15:00,64.67,64.79,64.67,64.78,120700.0,56.5106,56.6154,56.5106,56.6067,120700.0
2012-10-31 11:20:00,64.78,64.78,64.72,64.78,207700.0,56.6067,56.6067,56.5542,56.6067,207700.0
2012-10-31 11:25:00,64.77,64.77,64.7,64.75,36100.0,56.5979,56.5979,56.5368,56.5805,36100.0
2012-10-31 11:30:00,64.75,64.82,64.75,64.77,8700.0,56.5805,56.6416,56.5805,56.5979,8700.0
2012-10-31 11:35:00,64.8,64.8,64.76,64.76,31900.0,56.6242,56.6242,56.5892,56.5892,31900.0
2012-10-31 11:40:00,64.77,64.81,64.75,64.79,41500.0,56.5979,56.6329,56.5805,56.6154,41500.0
2012-10-31 11:45:00,64.8,64.8,64.72,64.73,18800.0,56.6242,56.6242,56.5542,56.563,18800.0
2012-10-31 11:50:00,64.73,64.78,64.72,64.77,39600.0,56.563,56.6067,56.5542,56.5979,39600.0
2012-10-31 11:55:00,64.77,64.77,64.71,64.73,18300.0,56.5979,56.5979,56.5455,56.563,18300.0
2012-10-31 12:00:00,64.72,64.74,64.68,64.73,19900.0,56.5542,56.5717,56.5193,56.563,19900.0
2012-10-31 12:05:00,64.72,64.72,64.66,64.69,17800.0,56.5542,56.5542,56.5018,56.528,17800.0
2012-10-31 12:10:00,64.69,64.72,64.68,64.71,7200.0,56.528,56.5542,56.5193,56.5455,7200.0
2012-10-31 12:15:00,64.71,64.71,64.65,64.68,7600.0,56.5455,56.5455,56.4931,56.5193,7600.0
2012-10-31 12:20:00,64.68,64.68,64.64,64.66,9900.0,56.5193,56.5193,56.4843,56.5018,9900.0
2012-10-31 12:25:00,64.65,64.67,64.59,64.61,10900.0,56.4931,56.5106,56.4407,56.4581,10900.0
2012-10-31 12:30:00,64.59,64.6,64.56,64.58,8800.0,56.4407,56.4494,56.4144,56.4319,8800.0
2012-10-31 12:35:00,64.58,64.63,64.56,64.62,10800.0,56.4319,56.4756,56.4144,56.4669,10800.0
2012-10-31 12:40:00,64.62,64.62,64.59,64.6,16200.0,56.4669,56.4669,56.4407,56.4494,16200.0
2012-10-31 12:45:00,64.6,64.61,64.58,64.6,42200.0,56.4494,56.4581,56.4319,56.4494,42200.0
2012-10-31 12:50:00,64.6,64.63,64.6,64.62,15900.0,56.4494,56.4756,56.4494,56.4669,15900.0
2012-10-31 12:55:00,64.63,64.67,64.63,64.67,39500.0,56.4756,56.5106,56.4756,56.5106,39500.0
2012-10-31 13:00:00,64.66,64.66,64.61,64.63,4800.0,56.5018,56.5018,56.4581,56.4756,4800.0
2012-10-31 13:05:00,64.63,64.65,64.59,64.61,12900.0,56.4756,56.4931,56.4407,56.4581,12900.0
2012-10-31 13:10:00,64.6,64.64,64.6,64.64,6400.0,56.4494,56.4843,56.4494,56.4843,6400.0
2012-10-31 13:15:00,64.64,64.65,64.64,64.65,4200.0,56.4843,56.4931,56.4843,56.4931,4200.0
2012-10-31 13:20:00,64.65,64.67,64.63,64.66,38900.0,56.4931,56.5106,56.4756,56.5018,38900.0
2012-10-31 13:25:00,64.67,64.69,64.66,64.68,10900.0,56.5106,56.528,56.5018,56.5193,10900.0
2012-10-31 13:30:00,64.69,64.73,64.69,64.71,9400.0,56.528,56.563,56.528,56.5455,9400.0
2012-10-31 13:35:00,64.71,64.71,64.69,64.71,5100.0,56.5455,56.5455,56.528,56.5455,5100.0
2012-10-31 13:40:00,64.71,64.71,64.67,64.68,28100.0,56.5455,56.5455,56.5106,56.5193,28100.0
2012-10-31 13:45:00,64.68,64.71,64.66,64.67,3000.0,56.5193,56.5455,56.5018,56.5106,3000.0
2012-10-31 13:50:00,64.66,64.7,64.66,64.7,8400.0,56.5018,56.5368,56.5018,56.5368,8400.0
2012-10-31 13:55:00,64.7,64.73,64.69,64.73,29300.0,56.5368,56.563,56.528,56.563,29300.0
2012-10-31 14:00:00,64.72,64.76,64.72,64.76,14800.0,56.5542,56.5892,56.5542,56.5892,14800.0
2012-10-31 14:05:00,64.77,64.79,64.76,64.76,13300.0,56.5979,56.6154,56.5892,56.5892,13300.0
2012-10-31 14:10:00,64.78,64.79,64.76,64.76,31900.0,56.6067,56.6154,56.5892,56.5892,31900.0
2012-10-31 14:15:00,64.77,64.82,64.77,64.82,5300.0,56.5979,56.6416,56.5979,56.6416,5300.0
2012-10-31 14:20:00,64.83,64.83,64.8,64.82,46000.0,56.6504,56.6504,56.6242,56.6416,46000.0
2012-10-31 14:25:00,64.82,64.82,64.79,64.8,27300.0,56.6416,56.6416,56.6154,56.6242,27300.0
2012-10-31 14:30:00,64.81,64.83,64.8,64.83,35400.0,56.6329,56.6504,56.6242,56.6504,35400.0
2012-10-31 14:35:00,64.82,64.82,64.79,64.8,8500.0,56.6416,56.6416,56.6154,56.6242,8500.0
2012-10-31 14:40:00,64.79,64.81,64.77,64.79,19600.0,56.6154,56.6329,56.5979,56.6154,19600.0
2012-10-31 14:45:00,64.8,64.83,64.79,64.82,51500.0,56.6242,56.6504,56.6154,56.6416,51500.0
2012-10-31 14:50:00,64.82,64.84,64.77,64.78,30300.0,56.6416,56.6591,56.5979,56.6067,30300.0
2012-10-31 14:55:00,64.77,64.77,64.72,64.75,19900.0,56.5979,56.5979,56.5542,56.5805,19900.0
2012-10-31 15:00:00,64.74,64.74,64.69,64.73,14700.0,56.5717,56.5717,56.528,56.563,14700.0
2012-10-31 15:05:00,64.74,64.78,64.73,64.78,49300.0,56.5717,56.6067,56.563,56.6067,49300.0
2012-10-31 15:10:00,64.79,64.87,64.78,64.87,111000.0,56.6154,56.6853,56.6067,56.6853,111000.0
2012-10-31 15:15:00,64.88,64.92,64.87,64.88,27000.0,56.6941,56.729,56.6853,56.6941,27000.0
2012-10-31 15:20:00,64.88,64.91,64.83,64.84,57400.0,56.6941,56.7203,56.6504,56.6591,57400.0
2012-10-31 15:25:00,64.85,64.89,64.84,64.89,24500.0,56.6678,56.7028,56.6591,56.7028,24500.0
2012-10-31 15:30:00,64.88,64.89,64.82,64.86,51400.0,56.6941,56.7028,56.6416,56.6766,51400.0
2012-10-31 15:35:00,64.86,64.89,64.84,64.88,24200.0,56.6766,56.7028,56.6591,56.6941,24200.0
2012-10-31 15:40:00,64.89,64.89,64.83,64.85,5200.0,56.7028,56.7028,56.6504,56.6678,5200.0
2012-10-31 15:45:00,64.85,64.86,64.81,64.86,16400.0,56.6678,56.6766,56.6329,56.6766,16400.0
2012-10-31 15:50:00,64.86,64.87,64.77,64.78,47700.0,56.6766,56.6853,56.5979,56.6067,47700.0
2012-10-31 15:55:00,64.78,64.84,64.78,64.8,49100.0,56.6067,56.6591,56.6067,56.6242,49100.0
2012-11-01 09:30:00,65.0,65.12,64.94,65.11,25400.0,56.7989,56.9038,56.7465,56.895,25400.0
2012-11-01 09:35:00,65.12,65.17,65.1,65.14,20400.0,56.9038,56.9475,56.8863,56.9213,20400.0
2012-11-01 09:40:00,65.16,65.18,65.11,65.12,11200.0,56.9387,56.9562,56.895,56.9038,11200.0
2012-11-01 09:45:00,65.14,65.22,65.12,65.22,9800.0,56.9213,56.9912,56.9038,56.9912,9800.0
2012-11-01 09:50:00,65.2,65.28,65.19,65.26,9500.0,56.9737,57.0436,56.9649,57.0261,9500.0
2012-11-01 09:55:00,65.27,65.33,65.27,65.33,3300.0,57.0349,57.0873,57.0349,57.0873,3300.0
2012-11-01 10:00:00,65.36,65.47,65.31,65.42,248100.0,57.1135,57.2096,57.0698,57.1659,248100.0
2012-11-01 10:05:00,65.42,65.5,65.42,65.5,21200.0,57.1659,57.2358,57.1659,57.2358,21200.0
2012-11-01 10:10:00,65.5,65.52,65.47,65.47,17000.0,57.2358,57.2533,57.2096,57.2096,17000.0
2012-11-01 10:15:00,65.48,65.61,65.48,65.58,94800.0,57.2184,57.332,57.2184,57.3057,94800.0
2012-11-01 10:20:00,65.58,65.61,65.57,65.59,75200.0,57.3057,57.332,57.297,57.3145,75200.0
2012-11-01 10:25:00,65.58,65.58,65.53,65.53,22200.0,57.3057,57.3057,57.2621,57.2621,22200.0
2012-11-01 10:30:00,65.54,65.56,65.54,65.56,29600.0,57.2708,57.2883,57.2708,57.2883,29600.0
2012-11-01 10:35:00,65.55,65.6,65.54,65.6,17300.0,57.2795,57.3232,57.2708,57.3232,17300.0
2012-11-01 10:40:00,65.6,65.69,65.6,65.66,21100.0,57.3232,57.4019,57.3232,57.3756,21100.0
2012-11-01 10:45:00,65.67,65.73,65.67,65.72,65800.0,57.3844,57.4368,57.3844,57.4281,65800.0
2012-11-01 10:50:00,65.71,65.72,65.68,65.69,18400.0,57.4193,57.4281,57.3931,57.4019,18400.0
2012-11-01 10:55:00,65.68,65.73,65.68,65.69,26000.0,57.3931,57.4368,57.3931,57.4019,26000.0
2012-11-01 11:00:00,65.69,65.69,65.65,65.66,5000.0,57.4019,57.4019,57.3669,57.3756,5000.0
2012-11-01 11:05:00,65.68,65.71,65.66,65.69,12700.0,57.3931,57.4193,57.3756,57.4019,12700.0
2012-11-01 11:10:00,65.71,65.72,65.65,65.66,6500.0,57.4193,57.4281,57.3669,57.3756,6500.0
2012-11-01 11:15:00,65.66,65.66,65.59,65.59,9300.0,57.3756,57.3756,57.3145,57.3145,9300.0
2012-11-01 11:20:00,65.57,65.6,65.57,65.6,1600.0,57.297,57.3232,57.297,57.3232,1600.0
2012-11-01 11:25:00,65.61,65.64,65.61,65.62,2600.0,57.332,57.3582,57.332,57.3407,2600.0
2012-11-01 11:30:00,65.62,65.65,65.61,65.65,3700.0,57.3407,57.3669,57.332,57.3669,3700.0
2012-11-01 11:35:00,65.65,65.66,65.64,65.65,8600.0,57.3669,57.3756,57.3582,57.3669,8600.0
2012-11-01 11:40:00,65.64,65.68,65.63,65.68,11000.0,57.3582,57.3931,57.3494,57.3931,11000.0
2012-11-01 11:45:00,65.68,65.74,65.68,65.73,6900.0,57.3931,57.4456,57.3931,57.4368,6900.0
2012-11-01 11:50:00,65.72,65.72,65.67,65.67,6300.0,57.4281,57.4281,57.3844,57.3844,6300.0
2012-11-01 11:55:00,65.67,65.68,65.66,65.67,5200.0,57.3844,57.3931,57.3756,57.3844,5200.0
2012-11-01 12:00:00,65.67,65.7,65.66,65.66,22700.0,57.3844,57.4106,57.3756,57.3756,22700.0
2012-11-01 12:05:00,65.67,65.68,65.64,65.65,5800.0,57.3844,57.3931,57.3582,57.3669,5800.0
2012-11-01 12:10:00,65.64,65.66,65.62,65.66,6700.0,57.3582,57.3756,57.3407,57.3756,6700.0
2012-11-01 12:15:00,65.66,65.66,65.63,65.64,5100.0,57.3756,57.3756,57.3494,57.3582,5100.0
2012-11-01 12:20:00,65.66,65.67,65.65,65.66,5200.0,57.3756,57.3844,57.3669,57.3756,5200.0
2012-11-01 12:25:00,65.66,65.68,65.65,65.68,4200.0,57.3756,57.3931,57.3669,57.3931,4200.0
2012-11-01 12:30:00,65.68,65.69,65.67,65.69,3500.0,57.3931,57.4019,57.3844,57.4019,3500.0
2012-11-01 12:35:00,65.68,65.69,65.6,65.62,6500.0,57.3931,57.4019,57.3232,57.3407,6500.0
2012-11-01 12:40:00,65.62,65.62,65.58,65.59,5900.0,57.3407,57.3407,57.3057,57.3145,5900.0
2012-11-01 12:45:00,65.59,65.62,65.59,65.62,7400.0,57.3145,57.3407,57.3145,57.3407,7400.0
2012-11-01 12:50:00,65.6,65.61,65.58,65.59,5000.0,57.3232,57.332,57.3057,57.3145,5000.0
2012-11-01 12:55:00,65.6,65.6,65.57,65.59,17000.0,57.3232,57.3232,57.297,57.3145,17000.0
2012-11-01 13:00:00,65.58,65.58,65.52,65.53,9500.0,57.3057,57.3057,57.2533,57.2621,9500.0
2012-11-01 13:05:00,65.53,65.55,65.53,65.54,8800.0,57.2621,57.2795,57.2621,57.2708,8800.0
2012-11-01 13:10:00,65.53,65.53,65.5,65.52,628600.0,57.2621,57.2621,57.2358,57.2533,628600.0
2012-11-01 13:15:00,65.53,65.55,65.53,65.55,12500.0,57.2621,57.2795,57.2621,57.2795,12500.0
2012-11-01 13:20:00,65.55,65.56,65.5,65.53,17100.0,57.2795,57.2883,57.2358,57.2621,17100.0
2012-11-01 13:25:00,65.52,65.53,65.52,65.52,9400.0,57.2533,57.2621,57.2533,57.2533,9400.0
2012-11-01 13:30:00,65.52,65.53,65.51,65.53,6200.0,57.2533,57.2621,57.2446,57.2621,6200.0
2012-11-01 13:35:00,65.54,65.6,65.53,65.57,3500.0,57.2708,57.3232,57.2621,57.297,3500.0
2012-11-01 13:40:00,65.57,65.57,65.53,65.55,3400.0,57.297,57.297,57.2621,57.2795,3400.0
2012-11-01 13:45:00,65.53,65.56,65.53,65.56,5200.0,57.2621,57.2883,57.2621,57.2883,5200.0
2012-11-01 13:50:00,65.56,65.59,65.56,65.59,45500.0,57.2883,57.3145,57.2883,57.3145,45500.0
2012-11-01 13:55:00,65.59,65.6,65.56,65.56,42500.0,57.3145,57.3232,57.2883,57.2883,42500.0
2012-11-01 14:00:00,65.55,65.58,65.5,65.53,11200.0,57.2795,57.3057,57.2358,57.2621,11200.0
2012-11-01 14:05:00,65.53,65.55,65.51,65.52,8700.0,57.2621,57.2795,57.2446,57.2533,8700.0
2012-11-01 14:10:00,65.51,65.57,65.51,65.57,28400.0,57.2446,57.297,57.2446,57.297,28400.0
2012-11-01 14:15:00,65.57,65.59,65.57,65.58,35700.0,57.297,57.3145,57.297,57.3057,35700.0
2012-11-01 14:20:00,65.58,65.64,65.57,65.63,104500.0,57.3057,57.3582,57.297,57.3494,104500.0
2012-11-01 14:25:00,65.62,65.62,65.58,65.58,24300.0,57.3407,57.3407,57.3057,57.3057,24300.0
2012-11-01 14:30:00,65.58,65.59,65.54,65.58,2800.0,57.3057,57.3145,57.2708,57.3057,2800.0
2012-11-01 14:35:00,65.57,65.61,65.57,65.61,62700.0,57.297,57.332,57.297,57.332,62700.0
2012-11-01 14:40:00,65.63,65.63,65.62,65.63,4900.0,57.3494,57.3494,57.3407,57.3494,4900.0
2012-11-01 14:45:00,65.62,65.64,65.59,65.63,25300.0,57.3407,57.3582,57.3145,57.3494,25300.0
2012-11-01 14:50:00,65.62,65.67,65.61,65.66,46300.0,57.3407,57.3844,57.332,57.3756,46300.0
2012-11-01 14:55:00,65.66,65.69,65.65,65.65,12600.0,57.3756,57.4019,57.3669,57.3669,12600.0
2012-11-01 15:00:00,65.65,65.67,65.64,65.64,7200.0,57.3669,57.3844,57.3582,57.3582,7200.0
2012-11-01 15:05:00,65.64,65.66,65.64,65.65,2100.0,57.3582,57.3756,57.3582,57.3669,2100.0
2012-11-01 15:10:00,65.65,65.66,65.64,65.66,13800.0,57.3669,57.3756,57.3582,57.3756,13800.0
2012-11-01 15:15:00,65.66,65.68,65.65,65.65,19400.0,57.3756,57.3931,57.3669,57.3669,19400.0
2012-11-01 15:20:00,65.66,65.66,65.58,65.58,22400.0,57.3756,57.3756,57.3057,57.3057,22400.0
2012-11-01 15:25:00,65.58,65.62,65.58,65.62,9400.0,57.3057,57.3407,57.3057,57.3407,9400.0
2012-11-01 15:30:00,65.61,65.62,65.59,65.62,7700.0,57.332,57.3407,57.3145,57.3407,7700.0
2012-11-01 15:35:00,65.62,65.62,65.53,65.54,64600.0,57.3407,57.3407,57.2621,57.2708,64600.0
2012-11-01 15:40:00,65.55,65.61,65.54,65.61,20300.0,57.2795,57.332,57.2708,57.332,20300.0
2012-11-01 15:45:00,65.63,65.67,65.61,65.66,44900.0,57.3494,57.3844,57.332,57.3756,44900.0
2012-11-01 15:50:00,65.67,65.69,65.63,65.66,58500.0,57.3844,57.4019,57.3494,57.3756,58500.0
2012-11-01 15:55:00,65.66,65.67,65.61,65.66,159600.0,57.3756,57.3844,57.332,57.3756,159600.0
2012-11-02 09:30:00,66.05,66.06,65.9,65.93,112700.0,57.7164,57.7252,57.5854,57.6116,112700.0
2012-11-02 09:35:00,65.92,65.95,65.9,65.9,11600.0,57.6028,57.6291,57.5854,57.5854,11600.0
2012-11-02 09:40:00,65.88,65.88,65.82,65.83,6500.0,57.5679,57.5679,57.5155,57.5242,6500.0
2012-11-02 09:45:00,65.83,65.84,65.76,65.78,81900.0,57.5242,57.5329,57.463,57.4805,81900.0
2012-11-02 09:50:00,65.77,65.82,65.72,65.82,37400.0,57.4718,57.5155,57.4281,57.5155,37400.0
2012-11-02 09:55:00,65.81,65.85,65.8,65.81,21400.0,57.5067,57.5417,57.498,57.5067,21400.0
2012-11-02 10:00:00,65.8,65.84,65.77,65.78,27300.0,57.498,57.5329,57.4718,57.4805,27300.0
2012-11-02 10:05:00,65.76,65.77,65.7,65.76,15700.0,57.463,57.4718,57.4106,57.463,15700.0
2012-11-02 10:10:00,65.76,65.77,65.67,65.69,13500.0,57.463,57.4718,57.3844,57.4019,13500.0
2012-11-02 10:15:00,65.7,65.7,65.64,65.69,6100.0,57.4106,57.4106,57.3582,57.4019,6100.0
2012-11-02 10:20:00,65.68,65.69,65.57,65.61,12500.0,57.3931,57.4019,57.297,57.332,12500.0
2012-11-02 10:25:00,65.63,65.63,65.6,65.62,1700.0,57.3494,57.3494,57.3232,57.3407,1700.0
2012-11-02 10:30:00,65.61,65.71,65.6,65.71,6300.0,57.332,57.4193,57.3232,57.4193,6300.0
2012-11-02 10:35:00,65.7,65.71,65.65,65.65,45900.0,57.4106,57.4193,57.3669,57.3669,45900.0
2012-11-02 10:40:00,65.66,65.66,65.57,65.6,7500.0,57.3756,57.3756,57.297,57.3232,7500.0
2012-11-02 10:45:00,65.59,65.65,65.56,65.64,7800.0,57.3145,57.3669,57.2883,57.3582,7800.0
2012-11-02 10:50:00,65.63,65.66,65.61,65.65,7700.0,57.3494,57.3756,57.332,57.3669,7700.0
2012-11-02 10:55:00,65.65,65.67,65.62,65.65,11000.0,57.3669,57.3844,57.3407,57.3669,11000.0
2012-11-02 11:00:00,65.6,65.64,65.55,65.57,12900.0,57.3232,57.3582,57.2795,57.297,12900.0
2012-11-02 11:05:00,65.6,65.66,65.6,65.65,14700.0,57.3232,57.3756,57.3232,57.3669,14700.0
2012-11-02 11:10:00,65.61,65.64,65.59,65.63,9100.0,57.332,57.3582,57.3145,57.3494,9100.0
2012-11-02 11:15:00,65.62,65.63,65.55,65.59,36400.0,57.3407,57.3494,57.2795,57.3145,36400.0
2012-11-02 11:20:00,65.58,65.65,65.58,65.61,11600.0,57.3057,57.3669,57.3057,57.332,11600.0
2012-11-02 11:25:00,65.61,65.66,65.61,65.65,6500.0,57.332,57.3756,57.332,57.3669,6500.0
2012-11-02 11:30:00,65.61,65.62,65.58,65.62,10600.0,57.332,57.3407,57.3057,57.3407,10600.0
2012-11-02 11:35:00,65.63,65.68,65.63,65.66,85800.0,57.3494,57.3931,57.3494,57.3756,85800.0
2012-11-02 11:40:00,65.66,65.67,65.64,65.64,15500.0,57.3756,57.3844,57.3582,57.3582,15500.0
2012-11-02 11:45:00,65.64,65.64,65.55,65.55,8400.0,57.3582,57.3582,57.2795,57.2795,8400.0
2012-11-02 11:50:00,65.59,65.6,65.58,65.6,9500.0,57.3145,57.3232,57.3057,57.3232,9500.0
2012-11-02 11:55:00,65.61,65.64,65.61,65.64,6000.0,57.332,57.3582,57.332,57.3582,6000.0
2012-11-02 12:00:00,65.63,65.64,65.59,65.61,3700.0,57.3494,57.3582,57.3145,57.332,3700.0
2012-11-02 12:05:00,65.59,65.62,65.58,65.6,12000.0,57.3145,57.3407,57.3057,57.3232,12000.0
2012-11-02 12:10:00,65.61,65.62,65.57,65.58,81600.0,57.332,57.3407,57.297,57.3057,81600.0
2012-11-02 12:15:00,65.58,65.62,65.57,65.62,16900.0,57.3057,57.3407,57.297,57.3407,16900.0
2012-11-02 12:20:00,65.63,65.64,65.62,65.64,8500.0,57.3494,57.3582,57.3407,57.3582,8500.0
2012-11-02 12:25:00,65.63,65.66,65.62,65.63,33300.0,57.3494,57.3756,57.3407,57.3494,33300.0
2012-11-02 12:30:00,65.62,65.66,65.62,65.65,6700.0,57.3407,57.3756,57.3407,57.3669,6700.0
2012-11-02 12:35:00,65.65,65.66,65.62,65.64,4200.0,57.3669,57.3756,57.3407,57.3582,4200.0
2012-11-02 12:40:00,65.63,65.65,65.63,65.64,23100.0,57.3494,57.3669,57.3494,57.3582,23100.0
2012-11-02 12:45:00,65.64,65.67,65.63,65.64,4400.0,57.3582,57.3844,57.3494,57.3582,4400.0
2012-11-02 12:50:00,65.64,65.64,65.62,65.62,3100.0,57.3582,57.3582,57.3407,57.3407,3100.0
2012-11-02 12:55:00,65.6,65.6,65.58,65.58,7900.0,57.3232,57.3232,57.3057,57.3057,7900.0
2012-11-02 13:00:00,65.6,65.62,65.6,65.62,2500.0,57.3232,57.3407,57.3232,57.3407,2500.0
2012-11-02 13:05:00,65.6,65.6,65.57,65.58,4800.0,57.3232,57.3232,57.297,57.3057,4800.0
2012-11-02 13:10:00,65.59,65.6,65.58,65.6,3600.0,57.3145,57.3232,57.3057,57.3232,3600.0
2012-11-02 13:15:00,65.59,65.59,65.56,65.56,5900.0,57.3145,57.3145,57.2883,57.2883,5900.0
2012-11-02 13:20:00,65.55,65.57,65.53,65.55,118700.0,57.2795,57.297,57.2621,57.2795,118700.0
2012-11-02 13:25:00,65.54,65.57,65.54,65.54,10400.0,57.2708,57.297,57.2708,57.2708,10400.0
2012-11-02 13:30:00,65.54,65.58,65.54,65.55,9100.0,57.2708,57.3057,57.2708,57.2795,9100.0
2012-11-02 13:35:00,65.55,65.58,65.54,65.54,8400.0,57.2795,57.3057,57.2708,57.2708,8400.0
2012-11-02 13:40:00,65.52,65.57,65.52,65.57,9700.0,57.2533,57.297,57.2533,57.297,9700.0
2012-11-02 13:45:00,65.55,65.57,65.54,65.54,35000.0,57.2795,57.297,57.2708,57.2708,35000.0
2012-11-02 13:50:00,65.54,65.55,65.45,65.46,14300.0,57.2708,57.2795,57.1921,57.2009,14300.0
2012-11-02 13:55:00,65.47,65.48,65.42,65.44,8200.0,57.2096,57.2184,57.1659,57.1834,8200.0
2012-11-02 14:00:00,65.43,65.43,65.36,65.37,12900.0,57.1747,57.1747,57.1135,57.1222,12900.0
2012-11-02 14:05:00,65.35,65.41,65.34,65.4,24900.0,57.1048,57.1572,57.096,57.1485,24900.0
2012-11-02 14:10:00,65.4,65.41,65.38,65.39,9800.0,57.1485,57.1572,57.131,57.1397,9800.0
2012-11-02 14:15:00,65.39,65.4,65.36,65.38,17900.0,57.1397,57.1485,57.1135,57.131,17900.0
2012-11-02 14:20:00,65.38,65.4,65.38,65.4,7900.0,57.131,57.1485,57.131,57.1485,7900.0
2012-11-02 14:25:00,65.4,65.42,65.4,65.4,13000.0,57.1485,57.1659,57.1485,57.1485,13000.0
2012-11-02 14:30:00,65.4,65.41,65.37,65.38,10700.0,57.1485,57.1572,57.1222,57.131,10700.0
2012-11-02 14:35:00,65.37,65.38,65.24,65.24,27700.0,57.1222,57.131,57.0086,57.0086,27700.0
2012-11-02 14:40:00,65.25,65.26,65.21,65.26,14200.0,57.0174,57.0261,56.9824,57.0261,14200.0
2012-11-02 14:45:00,65.26,65.26,65.17,65.21,16400.0,57.0261,57.0261,56.9475,56.9824,16400.0
2012-11-02 14:50:00,65.21,65.26,65.2,65.25,9000.0,56.9824,57.0261,56.9737,57.0174,9000.0
2012-11-02 14:55:00,65.23,65.26,65.21,65.26,32900.0,56.9999,57.0261,56.9824,57.0261,32900.0
2012-11-02 15:00:00,65.26,65.3,65.26,65.28,71700.0,57.0261,57.0611,57.0261,57.0436,71700.0
2012-11-02 15:05:00,65.29,65.31,65.25,65.25,96600.0,57.0523,57.0698,57.0174,57.0174,96600.0
2012-11-02 15:10:00,65.24,65.26,65.22,65.25,30900.0,57.0086,57.0261,56.9912,57.0174,30900.0
2012-11-02 15:15:00,65.24,65.27,65.22,65.26,7600.0,57.0086,57.0349,56.9912,57.0261,7600.0
2012-11-02 15:20:00,65.23,65.27,65.19,65.19,35200.0,56.9999,57.0349,56.9649,56.9649,35200.0
2012-11-02 15:25:00,65.23,65.23,65.18,65.2,10400.0,56.9999,56.9999,56.9562,56.9737,10400.0
2012-11-02 15:30:00,65.19,65.19,65.08,65.13,37400.0,56.9649,56.9649,56.8688,56.9125,37400.0
2012-11-02 15:35:00,65.12,65.12,65.07,65.07,16600.0,56.9038,56.9038,56.8601,56.8601,16600.0
2012-11-02 15:40:00,65.09,65.13,65.09,65.12,16800.0,56.8776,56.9125,56.8776,56.9038,16800.0
2012-11-02 15:45:00,65.12,65.12,64.98,65.04,47300.0,56.9038,56.9038,56.7814,56.8339,47300.0
2012-11-02 15:50:00,65.03,65.07,65.03,65.03,17700.0,56.8251,56.8601,56.8251,56.8251,17700.0
2012-11-02 15:55:00,65.03,65.05,64.98,64.99,218200.0,56.8251,56.8426,56.7814,56.7902,218200.0
2012-11-05 09:30:00,64.95,65.01,64.86,64.99,32400.0,56.7552,56.8077,56.6766,56.7902,32400.0
2012-11-05 09:35:00,65.0,65.01,64.93,64.99,18700.0,56.7989,56.8077,56.7378,56.7902,18700.0
2012-11-05 09:40:00,64.98,65.02,64.89,64.89,20700.0,56.7814,56.8164,56.7028,56.7028,20700.0
2012-11-05 09:45:00,64.88,64.91,64.83,64.88,9900.0,56.6941,56.7203,56.6504,56.6941,9900.0
2012-11-05 09:50:00,64.87,64.91,64.82,64.84,18400.0,56.6853,56.7203,56.6416,56.6591,18400.0
2012-11-05 09:55:00,64.84,64.93,64.84,64.91,12400.0,56.6591,56.7378,56.6591,56.7203,12400.0
2012-11-05 10:00:00,64.9,64.95,64.87,64.89,12800.0,56.7115,56.7552,56.6853,56.7028,12800.0
2012-11-05 10:05:00,64.88,64.91,64.82,64.84,7600.0,56.6941,56.7203,56.6416,56.6591,7600.0
2012-11-05 10:10:00,64.84,64.89,64.84,64.88,6700.0,56.6591,56.7028,56.6591,56.6941,6700.0
2012-11-05 10:15:00,64.86,64.88,64.86,64.88,1800.0,56.6766,56.6941,56.6766,56.6941,1800.0
2012-11-05 10:20:00,64.92,64.95,64.91,64.91,1500.0,56.729,56.7552,56.7203,56.7203,1500.0
2012-11-05 10:25:00,64.93,64.95,64.87,64.89,14700.0,56.7378,56.7552,56.6853,56.7028,14700.0
2012-11-05 10:30:00,64.9,65.02,64.88,65.02,7000.0,56.7115,56.8164,56.6941,56.8164,7000.0
2012-11-05 10:35:00,65.01,65.07,64.97,65.06,40900.0,56.8077,56.8601,56.7727,56.8514,40900.0
2012-11-05 10:40:00,65.07,65.1,65.06,65.1,6900.0,56.8601,56.8863,56.8514,56.8863,6900.0
2012-11-05 10:45:00,65.1,65.12,65.08,65.11,7800.0,56.8863,56.9038,56.8688,56.895,7800.0
2012-11-05 10:50:00,65.11,65.15,65.07,65.15,10800.0,56.895,56.93,56.8601,56.93,10800.0
2012-11-05 10:55:00,65.13,65.13,65.1,65.13,5600.0,56.9125,56.9125,56.8863,56.9125,5600.0
2012-11-05 11:00:00,65.13,65.16,65.11,65.15,12400.0,56.9125,56.9387,56.895,56.93,12400.0
2012-11-05 11:05:00,65.16,65.18,65.12,65.13,15900.0,56.9387,56.9562,56.9038,56.9125,15900.0
2012-11-05 11:10:00,65.15,65.15,65.1,65.1,4100.0,56.93,56.93,56.8863,56.8863,4100.0
2012-11-05 11:15:00,65.1,65.11,65.08,65.1,6000.0,56.8863,56.895,56.8688,56.8863,6000.0
2012-11-05 11:20:00,65.1,65.1,65.07,65.09,4600.0,56.8863,56.8863,56.8601,56.8776,4600.0
2012-11-05 11:25:00,65.09,65.09,65.06,65.07,4400.0,56.8776,56.8776,56.8514,56.8601,4400.0
2012-11-05 11:30:00,65.08,65.08,65.03,65.05,2400.0,56.8688,56.8688,56.8251,56.8426,2400.0
2012-11-05 11:35:00,65.02,65.04,65.02,65.03,2300.0,56.8164,56.8339,56.8164,56.8251,2300.0
2012-11-05 11:40:00,65.04,65.05,65.04,65.04,3200.0,56.8339,56.8426,56.8339,56.8339,3200.0
2012-11-05 11:45:00,65.05,65.05,64.99,65.02,7000.0,56.8426,56.8426,56.7902,56.8164,7000.0
2012-11-05 11:50:00,65.03,65.05,65.02,65.03,3600.0,56.8251,56.8426,56.8164,56.8251,3600.0
2012-11-05 11:55:00,65.03,65.06,65.02,65.04,6300.0,56.8251,56.8514,56.8164,56.8339,6300.0
2012-11-05 12:00:00,65.05,65.05,65.01,65.03,46300.0,56.8426,56.8426,56.8077,56.8251,46300.0
2012-11-05 12:05:00,65.03,65.05,65.03,65.05,11100.0,56.8251,56.8426,56.8251,56.8426,11100.0
2012-11-05 12:10:00,65.05,65.07,65.04,65.06,13600.0,56.8426,56.8601,56.8339,56.8514,13600.0
2012-11-05 12:15:00,65.05,65.06,65.02,65.02,10700.0,56.8426,56.8514,56.8164,56.8164,10700.0
2012-11-05 12:20:00,65.03,65.03,65.0,65.0,4600.0,56.8251,56.8251,56.7989,56.7989,4600.0
2012-11-05 12:25:00,65.0,65.0,64.98,64.98,3300.0,56.7989,56.7989,56.7814,56.7814,3300.0
2012-11-05 12:30:00,64.97,64.98,64.94,64.98,5300.0,56.7727,56.7814,56.7465,56.7814,5300.0
2012-11-05 12:35:00,64.97,64.98,64.95,64.97,4100.0,56.7727,56.7814,56.7552,56.7727,4100.0
2012-11-05 12:40:00,64.97,64.97,64.92,64.93,8100.0,56.7727,56.7727,56.729,56.7378,8100.0
2012-11-05 12:45:00,64.93,64.94,64.92,64.93,8300.0,56.7378,56.7465,56.729,56.7378,8300.0
2012-11-05 12:50:00,64.93,64.94,64.92,64.92,2500.0,56.7378,56.7465,56.729,56.729,2500.0
2012-11-05 12:55:00,64.91,64.94,64.91,64.93,14800.0,56.7203,56.7465,56.7203,56.7378,14800.0
2012-11-05 13:00:00,64.93,64.97,64.93,64.96,23500.0,56.7378,56.7727,56.7378,56.764,23500.0
2012-11-05 13:05:00,64.96,65.0,64.94,65.0,11400.0,56.764,56.7989,56.7465,56.7989,11400.0
2012-11-05 13:10:00,64.99,65.03,64.99,65.01,3100.0,56.7902,56.8251,56.7902,56.8077,3100.0
2012-11-05 13:15:00,65.01,65.03,64.98,65.02,8400.0,56.8077,56.8251,56.7814,56.8164,8400.0
2012-11-05 13:20:00,65.05,65.05,65.01,65.04,5400.0,56.8426,56.8426,56.8077,56.8339,5400.0
2012-11-05 13:25:00,65.03,65.07,65.03,65.06,4100.0,56.8251,56.8601,56.8251,56.8514,4100.0
2012-11-05 13:30:00,65.05,65.07,65.04,65.06,4300.0,56.8426,56.8601,56.8339,56.8514,4300.0
2012-11-05 13:35:00,65.07,65.1,65.06,65.1,2200.0,56.8601,56.8863,56.8514,56.8863,2200.0
2012-11-05 13:40:00,65.08,65.08,65.06,65.07,7400.0,56.8688,56.8688,56.8514,56.8601,7400.0
2012-11-05 13:45:00,65.07,65.07,65.03,65.03,4600.0,56.8601,56.8601,56.8251,56.8251,4600.0
2012-11-05 13:50:00,65.02,65.03,65.02,65.02,3500.0,56.8164,56.8251,56.8164,56.8164,3500.0
2012-11-05 13:55:00,65.02,65.04,65.02,65.04,1800.0,56.8164,56.8339,56.8164,56.8339,1800.0
2012-11-05 14:00:00,65.04,65.1,65.04,65.1,3400.0,56.8339,56.8863,56.8339,56.8863,3400.0
2012-11-05 14:05:00,65.11,65.11,65.09,65.09,7600.0,56.895,56.895,56.8776,56.8776,7600.0
2012-11-05 14:10:00,65.1,65.1,65.07,65.07,10000.0,56.8863,56.8863,56.8601,56.8601,10000.0
2012-11-05 14:15:00,65.09,65.09,65.05,65.07,5700.0,56.8776,56.8776,56.8426,56.8601,5700.0
2012-11-05 14:20:00,65.06,65.1,65.06,65.1,5100.0,56.8514,56.8863,56.8514,56.8863,5100.0
2012-11-05 14:25:00,65.1,65.14,65.1,65.12,13900.0,56.8863,56.9213,56.8863,56.9038,13900.0
2012-11-05 14:30:00,65.14,65.16,65.14,65.14,5400.0,56.9213,56.9387,56.9213,56.9213,5400.0
2012-11-05 14:35:00,65.16,65.16,65.11,65.11,12500.0,56.9387,56.9387,56.895,56.895,12500.0
2012-11-05 14:40:00,65.11,65.15,65.1,65.15,56000.0,56.895,56.93,56.8863,56.93,56000.0
2012-11-05 14:45:00,65.15,65.18,65.15,65.18,4300.0,56.93,56.9562,56.93,56.9562,4300.0
2012-11-05 14:50:00,65.17,65.19,65.16,65.16,3800.0,56.9475,56.9649,56.9387,56.9387,3800.0
2012-11-05 14:55:00,65.17,65.17,65.14,65.15,5200.0,56.9475,56.9475,56.9213,56.93,5200.0
2012-11-05 15:00:00,65.15,65.19,65.15,65.19,38100.0,56.93,56.9649,56.93,56.9649,38100.0
2012-11-05 15:05:00,65.2,65.21,65.16,65.17,48200.0,56.9737,56.9824,56.9387,56.9475,48200.0
2012-11-05 15:10:00,65.17,65.18,65.13,65.14,9400.0,56.9475,56.9562,56.9125,56.9213,9400.0
2012-11-05 15:15:00,65.13,65.15,65.12,65.14,4400.0,56.9125,56.93,56.9038,56.9213,4400.0
2012-11-05 15:20:00,65.13,65.18,65.13,65.18,9000.0,56.9125,56.9562,56.9125,56.9562,9000.0
2012-11-05 15:25:00,65.18,65.19,65.17,65.19,5600.0,56.9562,56.9649,56.9475,56.9649,5600.0
2012-11-05 15:30:00,65.19,65.19,65.14,65.14,31400.0,56.9649,56.9649,56.9213,56.9213,31400.0
2012-11-05 15:35:00,65.15,65.23,65.14,65.23,17300.0,56.93,56.9999,56.9213,56.9999,17300.0
2012-11-05 15:40:00,65.23,65.32,65.23,65.31,22500.0,56.9999,57.0785,56.9999,57.0698,22500.0
2012-11-05 15:45:00,65.32,65.37,65.3,65.3,42100.0,57.0785,57.1222,57.0611,57.0611,42100.0
2012-11-05 15:50:00,65.3,65.34,65.29,65.31,46300.0,57.0611,57.096,57.0523,57.0698,46300.0
2012-11-05 15:55:00,65.31,65.31,65.24,65.25,221700.0,57.0698,57.0698,57.0086,57.0174,221700.0
2012-11-06 09:30:00,65.41,65.42,65.35,65.41,15100.0,57.1572,57.1659,57.1048,57.1572,15100.0
2012-11-06 09:35:00,65.42,65.51,65.42,65.51,2100.0,57.1659,57.2446,57.1659,57.2446,2100.0
2012-11-06 09:40:00,65.49,65.52,65.44,65.44,2000.0,57.2271,57.2533,57.1834,57.1834,2000.0
2012-11-06 09:45:00,65.43,65.47,65.4,65.46,24900.0,57.1747,57.2096,57.1485,57.2009,24900.0
2012-11-06 09:50:00,65.46,65.47,65.39,65.45,5500.0,57.2009,57.2096,57.1397,57.1921,5500.0
2012-11-06 09:55:00,65.46,65.52,65.46,65.51,17700.0,57.2009,57.2533,57.2009,57.2446,17700.0
2012-11-06 10:00:00,65.5,65.5,65.46,65.5,5600.0,57.2358,57.2358,57.2009,57.2358,5600.0
2012-11-06 10:05:00,65.5,65.5,65.46,65.46,6600.0,57.2358,57.2358,57.2009,57.2009,6600.0
2012-11-06 10:10:00,65.46,65.46,65.39,65.4,2500.0,57.2009,57.2009,57.1397,57.1485,2500.0
2012-11-06 10:15:00,65.4,65.42,65.38,65.41,4600.0,57.1485,57.1659,57.131,57.1572,4600.0
2012-11-06 10:20:00,65.41,65.45,65.41,65.45,1700.0,57.1572,57.1921,57.1572,57.1921,1700.0
2012-11-06 10:25:00,65.46,65.46,65.39,65.43,6300.0,57.2009,57.2009,57.1397,57.1747,6300.0
2012-11-06 10:30:00,65.42,65.43,65.36,65.38,7600.0,57.1659,57.1747,57.1135,57.131,7600.0
2012-11-06 10:35:00,65.38,65.41,65.37,65.41,4900.0,57.131,57.1572,57.1222,57.1572,4900.0
2012-11-06 10:40:00,65.43,65.47,65.41,65.44,9700.0,57.1747,57.2096,57.1572,57.1834,9700.0
2012-11-06 10:45:00,65.45,65.53,65.45,65.47,7000.0,57.1921,57.2621,57.1921,57.2096,7000.0
2012-11-06 10:50:00,65.47,65.49,65.46,65.46,10000.0,57.2096,57.2271,57.2009,57.2009,10000.0
2012-11-06 10:55:00,65.46,65.48,65.44,65.44,48300.0,57.2009,57.2184,57.1834,57.1834,48300.0
2012-11-06 11:00:00,65.44,65.46,65.43,65.43,8700.0,57.1834,57.2009,57.1747,57.1747,8700.0
2012-11-06 11:05:00,65.43,65.44,65.42,65.42,2000.0,57.1747,57.1834,57.1659,57.1659,2000.0
2012-11-06 11:10:00,65.45,65.48,65.45,65.47,17000.0,57.1921,57.2184,57.1921,57.2096,17000.0
2012-11-06 11:15:00,65.48,65.5,65.46,65.5,9700.0,57.2184,57.2358,57.2009,57.2358,9700.0
2012-11-06 11:20:00,65.49,65.49,65.43,65.43,7000.0,57.2271,57.2271,57.1747,57.1747,7000.0
2012-11-06 11:25:00,65.45,65.46,65.43,65.46,16100.0,57.1921,57.2009,57.1747,57.2009,16100.0
2012-11-06 11:30:00,65.45,65.48,65.45,65.48,13600.0,57.1921,57.2184,57.1921,57.2184,13600.0
2012-11-06 11:35:00,65.49,65.66,65.49,65.61,100500.0,57.2271,57.3756,57.2271,57.332,100500.0
2012-11-06 11:40:00,65.62,65.69,65.61,65.69,11200.0,57.3407,57.4019,57.332,57.4019,11200.0
2012-11-06 11:45:00,65.7,65.72,65.67,65.68,15700.0,57.4106,57.4281,57.3844,57.3931,15700.0
2012-11-06 11:50:00,65.71,65.75,65.69,65.74,7100.0,57.4193,57.4543,57.4019,57.4456,7100.0
2012-11-06 11:55:00,65.73,65.77,65.72,65.76,4000.0,57.4368,57.4718,57.4281,57.463,4000.0
2012-11-06 12:00:00,65.75,65.9,65.73,65.89,18000.0,57.4543,57.5854,57.4368,57.5766,18000.0
2012-11-06 12:05:00,65.89,65.9,65.82,65.83,8700.0,57.5766,57.5854,57.5155,57.5242,8700.0
2012-11-06 12:10:00,65.85,65.85,65.81,65.83,3000.0,57.5417,57.5417,57.5067,57.5242,3000.0
2012-11-06 12:15:00,65.85,65.85,65.8,65.8,3800.0,57.5417,57.5417,57.498,57.498,3800.0
2012-11-06 12:20:00,65.81,65.85,65.81,65.85,2900.0,57.5067,57.5417,57.5067,57.5417,2900.0
2012-11-06 12:25:00,65.87,65.87,65.8,65.82,5700.0,57.5592,57.5592,57.498,57.5155,5700.0
2012-11-06 12:30:00,65.82,65.84,65.82,65.83,3100.0,57.5155,57.5329,57.5155,57.5242,3100.0
2012-11-06 12:35:00,65.82,65.83,65.8,65.8,4100.0,57.5155,57.5242,57.498,57.498,4100.0
2012-11-06 12:40:00,65.78,65.81,65.77,65.79,3700.0,57.4805,57.5067,57.4718,57.4892,3700.0
2012-11-06 12:45:00,65.78,65.78,65.71,65.72,3000.0,57.4805,57.4805,57.4193,57.4281,3000.0
2012-11-06 12:50:00,65.73,65.76,65.73,65.75,1800.0,57.4368,57.463,57.4368,57.4543,1800.0
2012-11-06 12:55:00,65.75,65.77,65.74,65.77,3600.0,57.4543,57.4718,57.4456,57.4718,3600.0
2012-11-06 13:00:00,65.76,65.76,65.72,65.73,2600.0,57.463,57.463,57.4281,57.4368,2600.0
2012-11-06 13:05:00,65.73,65.78,65.73,65.78,3300.0,57.4368,57.4805,57.4368,57.4805,3300.0
2012-11-06 13:10:00,65.75,65.8,65.73,65.8,7200.0,57.4543,57.498,57.4368,57.498,7200.0
2012-11-06 13:15:00,65.8,65.81,65.72,65.74,30000.0,57.498,57.5067,57.4281,57.4456,30000.0
2012-11-06 13:20:00,65.74,65.8,65.73,65.77,21700.0,57.4456,57.498,57.4368,57.4718,21700.0
2012-11-06 13:25:00,65.79,65.83,65.78,65.81,18800.0,57.4892,57.5242,57.4805,57.5067,18800.0
2012-11-06 13:30:00,65.8,65.83,65.79,65.8,8900.0,57.498,57.5242,57.4892,57.498,8900.0
2012-11-06 13:35:00,65.8,65.84,65.8,65.84,4600.0,57.498,57.5329,57.498,57.5329,4600.0
2012-11-06 13:40:00,65.82,65.83,65.8,65.82,5300.0,57.5155,57.5242,57.498,57.5155,5300.0
2012-11-06 13:45:00,65.82,65.83,65.81,65.83,5400.0,57.5155,57.5242,57.5067,57.5242,5400.0
2012-11-06 13:50:00,65.83,65.84,65.8,65.81,12000.0,57.5242,57.5329,57.498,57.5067,12000.0
2012-11-06 13:55:00,65.81,65.81,65.75,65.75,11000.0,57.5067,57.5067,57.4543,57.4543,11000.0
2012-11-06 14:00:00,65.77,65.79,65.74,65.76,6900.0,57.4718,57.4892,57.4456,57.463,6900.0
2012-11-06 14:05:00,65.76,65.76,65.72,65.74,17500.0,57.463,57.463,57.4281,57.4456,17500.0
2012-11-06 14:10:00,65.73,65.76,65.71,65.74,6400.0,57.4368,57.463,57.4193,57.4456,6400.0
2012-11-06 14:15:00,65.75,65.76,65.74,65.76,5100.0,57.4543,57.463,57.4456,57.463,5100.0
2012-11-06 14:20:00,65.75,65.77,65.74,65.75,5300.0,57.4543,57.4718,57.4456,57.4543,5300.0
2012-11-06 14:25:00,65.77,65.78,65.77,65.77,2800.0,57.4718,57.4805,57.4718,57.4718,2800.0
2012-11-06 14:30:00,65.78,65.79,65.76,65.78,5200.0,57.4805,57.4892,57.463,57.4805,5200.0
2012-11-06 14:35:00,65.78,65.81,65.78,65.8,11400.0,57.4805,57.5067,57.4805,57.498,11400.0
2012-11-06 14:40:00,65.8,65.81,65.78,65.79,7200.0,57.498,57.5067,57.4805,57.4892,7200.0
2012-11-06 14:45:00,65.8,65.81,65.74,65.75,5800.0,57.498,57.5067,57.4456,57.4543,5800.0
2012-11-06 14:50:00,65.75,65.75,65.66,65.66,10400.0,57.4543,57.4543,57.3756,57.3756,10400.0
2012-11-06 14:55:00,65.66,65.7,65.63,65.68,27100.0,57.3756,57.4106,57.3494,57.3931,27100.0
2012-11-06 15:00:00,65.69,65.7,65.67,65.68,20600.0,57.4019,57.4106,57.3844,57.3931,20600.0
2012-11-06 15:05:00,65.69,65.7,65.67,65.67,13200.0,57.4019,57.4106,57.3844,57.3844,13200.0
2012-11-06 15:10:00,65.66,65.68,65.64,65.67,10000.0,57.3756,57.3931,57.3582,57.3844,10000.0
2012-11-06 15:15:00,65.67,65.7,65.67,65.68,3400.0,57.3844,57.4106,57.3844,57.3931,3400.0
2012-11-06 15:20:00,65.67,65.69,65.65,65.68,3800.0,57.3844,57.4019,57.3669,57.3931,3800.0
2012-11-06 15:25:00,65.68,65.69,65.61,65.64,8900.0,57.3931,57.4019,57.332,57.3582,8900.0
2012-11-06 15:30:00,65.63,65.64,65.59,65.62,13500.0,57.3494,57.3582,57.3145,57.3407,13500.0
2012-11-06 15:35:00,65.63,65.63,65.57,65.6,12700.0,57.3494,57.3494,57.297,57.3232,12700.0
2012-11-06 15:40:00,65.6,65.62,65.57,65.61,9000.0,57.3232,57.3407,57.297,57.332,9000.0
2012-11-06 15:45:00,65.62,65.69,65.61,65.69,11800.0,57.3407,57.4019,57.332,57.4019,11800.0
2012-11-06 15:50:00,65.69,65.7,65.59,65.6,6600.0,57.4019,57.4106,57.3145,57.3232,6600.0
2012-11-06 15:55:00,65.6,65.65,65.6,65.64,36700.0,57.3232,57.3669,57.3232,57.3582,36700.0
2012-11-07 09:30:00,65.12,65.12,64.88,64.92,39500.0,56.9038,56.9038,56.6941,56.729,39500.0
2012-11-07 09:35:00,64.91,64.91,64.78,64.86,10400.0,56.7203,56.7203,56.6067,56.6766,10400.0
2012-11-07 09:40:00,64.91,64.95,64.88,64.93,36700.0,56.7203,56.7552,56.6941,56.7378,36700.0
2012-11-07 09:45:00,64.92,65.07,64.88,65.06,32900.0,56.729,56.8601,56.6941,56.8514,32900.0
2012-11-07 09:50:00,65.06,65.06,65.0,65.01,11500.0,56.8514,56.8514,56.7989,56.8077,11500.0
2012-11-07 09:55:00,65.0,65.0,64.92,64.96,12700.0,56.7989,56.7989,56.729,56.764,12700.0
2012-11-07 10:00:00,64.96,64.97,64.86,64.9,3700.0,56.764,56.7727,56.6766,56.7115,3700.0
2012-11-07 10:05:00,64.92,64.93,64.84,64.9,6100.0,56.729,56.7378,56.6591,56.7115,6100.0
2012-11-07 10:10:00,64.89,64.89,64.83,64.83,5000.0,56.7028,56.7028,56.6504,56.6504,5000.0
2012-11-07 10:15:00,64.81,64.82,64.68,64.69,12500.0,56.6329,56.6416,56.5193,56.528,12500.0
2012-11-07 10:20:00,64.69,64.76,64.63,64.7,8200.0,56.528,56.5892,56.4756,56.5368,8200.0
2012-11-07 10:25:00,64.66,64.75,64.64,64.75,4400.0,56.5018,56.5805,56.4843,56.5805,4400.0
2012-11-07 10:30:00,64.72,64.78,64.69,64.78,8000.0,56.5542,56.6067,56.528,56.6067,8000.0
2012-11-07 10:35:00,64.72,64.78,64.71,64.78,5400.0,56.5542,56.6067,56.5455,56.6067,5400.0
2012-11-07 10:40:00,64.76,64.79,64.75,64.77,6000.0,56.5892,56.6154,56.5805,56.5979,6000.0
2012-11-07 10:45:00,64.76,64.76,64.65,64.66,11600.0,56.5892,56.5892,56.4931,56.5018,11600.0
2012-11-07 10:50:00,64.67,64.68,64.55,64.55,16200.0,56.5106,56.5193,56.4057,56.4057,16200.0
2012-11-07 10:55:00,64.53,64.53,64.37,64.37,18500.0,56.3882,56.3882,56.2484,56.2484,18500.0
2012-11-07 11:00:00,64.39,64.51,64.39,64.5,14100.0,56.2659,56.3707,56.2659,56.362,14100.0
2012-11-07 11:05:00,64.5,64.54,64.47,64.49,18000.0,56.362,56.397,56.3358,56.3533,18000.0
2012-11-07 11:10:00,64.49,64.49,64.45,64.46,11300.0,56.3533,56.3533,56.3183,56.3271,11300.0
2012-11-07 11:15:00,64.46,64.46,64.38,64.39,22000.0,56.3271,56.3271,56.2571,56.2659,22000.0
2012-11-07 11:20:00,64.39,64.45,64.33,64.34,11000.0,56.2659,56.3183,56.2135,56.2222,11000.0
2012-11-07 11:25:00,64.31,64.32,64.2,64.24,22800.0,56.196,56.2047,56.0999,56.1348,22800.0
2012-11-07 11:30:00,64.24,64.25,64.08,64.17,65600.0,56.1348,56.1435,55.995,56.0736,65600.0
2012-11-07 11:35:00,64.18,64.29,64.17,64.29,23100.0,56.0824,56.1785,56.0736,56.1785,23100.0
2012-11-07 11:40:00,64.29,64.32,64.27,64.31,9000.0,56.1785,56.2047,56.161,56.196,9000.0
2012-11-07 11:45:00,64.26,64.39,64.24,64.39,18700.0,56.1523,56.2659,56.1348,56.2659,18700.0
2012-11-07 11:50:00,64.38,64.4,64.35,64.39,7500.0,56.2571,56.2746,56.2309,56.2659,7500.0
2012-11-07 11:55:00,64.41,64.44,64.36,64.41,8100.0,56.2834,56.3096,56.2397,56.2834,8100.0
2012-11-07 12:00:00,64.42,64.47,64.4,64.44,27200.0,56.2921,56.3358,56.2746,56.3096,27200.0
2012-11-07 12:05:00,64.45,64.45,64.42,64.43,5600.0,56.3183,56.3183,56.2921,56.3008,5600.0
2012-11-07 12:10:00,64.43,64.44,64.4,64.41,1500.0,56.3008,56.3096,56.2746,56.2834,1500.0
2012-11-07 12:15:00,64.38,64.48,64.38,64.44,8500.0,56.2571,56.3445,56.2571,56.3096,8500.0
2012-11-07 12:20:00,64.47,64.5,64.47,64.49,4600.0,56.3358,56.362,56.3358,56.3533,4600.0
2012-11-07 12:25:00,64.46,64.49,64.45,64.45,5900.0,56.3271,56.3533,56.3183,56.3183,5900.0
2012-11-07 12:30:00,64.44,64.47,64.43,64.46,4100.0,56.3096,56.3358,56.3008,56.3271,4100.0
2012-11-07 12:35:00,64.49,64.5,64.46,64.49,18100.0,56.3533,56.362,56.3271,56.3533,18100.0
2012-11-07 12:40:00,64.49,64.49,64.41,64.47,11600.0,56.3533,56.3533,56.2834,56.3358,11600.0
2012-11-07 12:45:00,64.47,64.49,64.43,64.45,101600.0,56.3358,56.3533,56.3008,56.3183,101600.0
2012-11-07 12:50:00,64.47,64.49,64.45,64.45,12300.0,56.3358,56.3533,56.3183,56.3183,12300.0
2012-11-07 12:55:00,64.45,64.45,64.41,64.45,12500.0,56.3183,56.3183,56.2834,56.3183,12500.0
2012-11-07 13:00:00,64.44,64.51,64.41,64.48,19500.0,56.3096,56.3707,56.2834,56.3445,19500.0
2012-11-07 13:05:00,64.5,64.67,64.5,64.64,17500.0,56.362,56.5106,56.362,56.4843,17500.0
2012-11-07 13:10:00,64.67,64.67,64.61,64.61,7500.0,56.5106,56.5106,56.4581,56.4581,7500.0
2012-11-07 13:15:00,64.61,64.64,64.55,64.55,18200.0,56.4581,56.4843,56.4057,56.4057,18200.0
2012-11-07 13:20:00,64.54,64.62,64.54,64.6,48900.0,56.397,56.4669,56.397,56.4494,48900.0
2012-11-07 13:25:00,64.61,64.62,64.58,64.58,7000.0,56.4581,56.4669,56.4319,56.4319,7000.0
2012-11-07 13:30:00,64.58,64.69,64.58,64.63,16000.0,56.4319,56.528,56.4319,56.4756,16000.0
2012-11-07 13:35:00,64.63,64.7,64.62,64.7,11800.0,56.4756,56.5368,56.4669,56.5368,11800.0
2012-11-07 13:40:00,64.68,64.7,64.63,64.66,12400.0,56.5193,56.5368,56.4756,56.5018,12400.0
2012-11-07 13:45:00,64.68,64.69,64.61,64.63,18200.0,56.5193,56.528,56.4581,56.4756,18200.0
2012-11-07 13:50:00,64.63,64.68,64.61,64.66,10600.0,56.4756,56.5193,56.4581,56.5018,10600.0
2012-11-07 13:55:00,64.65,64.66,64.58,64.59,9700.0,56.4931,56.5018,56.4319,56.4407,9700.0
2012-11-07 14:00:00,64.61,64.69,64.61,64.68,10200.0,56.4581,56.528,56.4581,56.5193,10200.0
2012-11-07 14:05:00,64.68,64.72,64.66,64.7,23500.0,56.5193,56.5542,56.5018,56.5368,23500.0
2012-11-07 14:10:00,64.7,64.72,64.6,64.61,14200.0,56.5368,56.5542,56.4494,56.4581,14200.0
2012-11-07 14:15:00,64.62,64.63,64.58,64.61,20900.0,56.4669,56.4756,56.4319,56.4581,20900.0
2012-11-07 14:20:00,64.61,64.67,64.61,64.65,9300.0,56.4581,56.5106,56.4581,56.4931,9300.0
2012-11-07 14:25:00,64.67,64.68,64.62,64.64,10800.0,56.5106,56.5193,56.4669,56.4843,10800.0
2012-11-07 14:30:00,64.64,64.64,64.54,64.55,12400.0,56.4843,56.4843,56.397,56.4057,12400.0
2012-11-07 14:35:00,64.55,64.56,64.47,64.5,29000.0,56.4057,56.4144,56.3358,56.362,29000.0
2012-11-07 14:40:00,64.49,64.52,64.47,64.51,11100.0,56.3533,56.3795,56.3358,56.3707,11100.0
2012-11-07 14:45:00,64.53,64.54,64.49,64.52,12400.0,56.3882,56.397,56.3533,56.3795,12400.0
2012-11-07 14:50:00,64.54,64.55,64.48,64.52,13900.0,56.397,56.4057,56.3445,56.3795,13900.0
2012-11-07 14:55:00,64.53,64.67,64.53,64.64,12100.0,56.3882,56.5106,56.3882,56.4843,12100.0
2012-11-07 15:00:00,64.67,64.67,64.56,64.58,10300.0,56.5106,56.5106,56.4144,56.4319,10300.0
2012-11-07 15:05:00,64.56,64.59,64.52,64.55,27000.0,56.4144,56.4407,56.3795,56.4057,27000.0
2012-11-07 15:10:00,64.55,64.64,64.54,64.57,32400.0,56.4057,56.4843,56.397,56.4232,32400.0
2012-11-07 15:15:00,64.58,64.61,64.54,64.57,21300.0,56.4319,56.4581,56.397,56.4232,21300.0
2012-11-07 15:20:00,64.56,64.7,64.56,64.69,15400.0,56.4144,56.5368,56.4144,56.528,15400.0
2012-11-07 15:25:00,64.68,64.78,64.66,64.75,39100.0,56.5193,56.6067,56.5018,56.5805,39100.0
2012-11-07 15:30:00,64.75,64.77,64.7,64.73,31800.0,56.5805,56.5979,56.5368,56.563,31800.0
2012-11-07 15:35:00,64.75,64.75,64.61,64.61,57900.0,56.5805,56.5805,56.4581,56.4581,57900.0
2012-11-07 15:40:00,64.61,64.69,64.61,64.68,38200.0,56.4581,56.528,56.4581,56.5193,38200.0
2012-11-07 15:45:00,64.69,64.74,64.56,64.6,32600.0,56.528,56.5717,56.4144,56.4494,32600.0
2012-11-07 15:50:00,64.59,64.67,64.58,64.63,115100.0,56.4407,56.5106,56.4319,56.4756,115100.0
2012-11-07 15:55:00,64.62,64.63,64.42,64.42,105000.0,56.4669,56.4756,56.2921,56.2921,105000.0
2012-11-08 09:30:00,64.39,64.49,64.39,64.45,31500.0,56.2659,56.3533,56.2659,56.3183,31500.0
2012-11-08 09:35:00,64.45,64.49,64.36,64.48,9500.0,56.3183,56.3533,56.2397,56.3445,9500.0
2012-11-08 09:40:00,64.51,64.58,64.49,64.56,18200.0,56.3707,56.4319,56.3533,56.4144,18200.0
2012-11-08 09:45:00,64.56,64.6,64.54,64.6,8700.0,56.4144,56.4494,56.397,56.4494,8700.0
2012-11-08 09:50:00,64.59,64.59,64.51,64.53,9200.0,56.4407,56.4407,56.3707,56.3882,9200.0
2012-11-08 09:55:00,64.53,64.55,64.5,64.53,5600.0,56.3882,56.4057,56.362,56.3882,5600.0
2012-11-08 10:00:00,64.52,64.53,64.49,64.49,8300.0,56.3795,56.3882,56.3533,56.3533,8300.0
2012-11-08 10:05:00,64.42,64.44,64.34,64.35,18400.0,56.2921,56.3096,56.2222,56.2309,18400.0
2012-11-08 10:10:00,64.37,64.41,64.35,64.41,9800.0,56.2484,56.2834,56.2309,56.2834,9800.0
2012-11-08 10:15:00,64.43,64.43,64.35,64.36,10100.0,56.3008,56.3008,56.2309,56.2397,10100.0
2012-11-08 10:20:00,64.37,64.37,64.21,64.23,125800.0,56.2484,56.2484,56.1086,56.1261,125800.0
2012-11-08 10:25:00,64.25,64.27,64.2,64.27,11100.0,56.1435,56.161,56.0999,56.161,11100.0
2012-11-08 10:30:00,64.27,64.37,64.24,64.36,18300.0,56.161,56.2484,56.1348,56.2397,18300.0
2012-11-08 10:35:00,64.34,64.36,64.29,64.35,13200.0,56.2222,56.2397,56.1785,56.2309,13200.0
2012-11-08 10:40:00,64.33,64.33,64.13,64.23,14500.0,56.2135,56.2135,56.0387,56.1261,14500.0
2012-11-08 10:45:00,64.23,64.33,64.22,64.25,16000.0,56.1261,56.2135,56.1173,56.1435,16000.0
2012-11-08 10:50:00,64.26,64.33,64.22,64.32,10500.0,56.1523,56.2135,56.1173,56.2047,10500.0
2012-11-08 10:55:00,64.31,64.31,64.17,64.24,10800.0,56.196,56.196,56.0736,56.1348,10800.0
2012-11-08 11:00:00,64.27,64.3,64.13,64.15,136400.0,56.161,56.1872,56.0387,56.0562,136400.0
2012-11-08 11:05:00,64.15,64.28,64.15,64.25,109200.0,56.0562,56.1698,56.0562,56.1435,109200.0
2012-11-08 11:10:00,64.23,64.23,64.15,64.18,18000.0,56.1261,56.1261,56.0562,56.0824,18000.0
2012-11-08 11:15:00,64.2,64.23,64.11,64.14,25200.0,56.0999,56.1261,56.0212,56.0474,25200.0
2012-11-08 11:20:00,64.14,64.14,64.07,64.14,20600.0,56.0474,56.0474,55.9863,56.0474,20600.0
2012-11-08 11:25:00,64.17,64.19,64.13,64.19,9100.0,56.0736,56.0911,56.0387,56.0911,9100.0
2012-11-08 11:30:00,64.17,64.19,64.1,64.1,9600.0,56.0736,56.0911,56.0125,56.0125,9600.0
2012-11-08 11:35:00,64.09,64.14,64.05,64.12,8000.0,56.0037,56.0474,55.9688,56.03,8000.0
2012-11-08 11:40:00,64.11,64.19,64.09,64.18,5400.0,56.0212,56.0911,56.0037,56.0824,5400.0
2012-11-08 11:45:00,64.18,64.2,64.15,64.15,8100.0,56.0824,56.0999,56.0562,56.0562,8100.0
2012-11-08 11:50:00,64.15,64.22,64.12,64.22,5100.0,56.0562,56.1173,56.03,56.1173,5100.0
2012-11-08 11:55:00,64.21,64.21,64.18,64.2,7800.0,56.1086,56.1086,56.0824,56.0999,7800.0
2012-11-08 12:00:00,64.2,64.2,64.12,64.15,7700.0,56.0999,56.0999,56.03,56.0562,7700.0
2012-11-08 12:05:00,64.16,64.16,64.11,64.12,5900.0,56.0649,56.0649,56.0212,56.03,5900.0
2012-11-08 12:10:00,64.12,64.12,64.0,64.07,32300.0,56.03,56.03,55.9251,55.9863,32300.0
2012-11-08 12:15:00,64.06,64.09,64.04,64.04,6700.0,55.9775,56.0037,55.96,55.96,6700.0
2012-11-08 12:20:00,64.02,64.11,64.02,64.1,11600.0,55.9426,56.0212,55.9426,56.0125,11600.0
2012-11-08 12:25:00,64.08,64.09,64.03,64.05,7900.0,55.995,56.0037,55.9513,55.9688,7900.0
2012-11-08 12:30:00,64.06,64.06,64.0,64.05,9600.0,55.9775,55.9775,55.9251,55.9688,9600.0
2012-11-08 12:35:00,64.05,64.05,63.95,64.0,11900.0,55.9688,55.9688,55.8814,55.9251,11900.0
2012-11-08 12:40:00,64.01,64.04,64.0,64.01,7000.0,55.9338,55.96,55.9251,55.9338,7000.0
2012-11-08 12:45:00,64.0,64.0,63.91,63.94,18300.0,55.9251,55.9251,55.8464,55.8727,18300.0
2012-11-08 12:50:00,63.96,63.97,63.94,63.95,3500.0,55.8901,55.8989,55.8727,55.8814,3500.0
2012-11-08 12:55:00,63.96,64.0,63.96,64.0,7600.0,55.8901,55.9251,55.8901,55.9251,7600.0
2012-11-08 13:00:00,64.02,64.03,63.97,63.99,11900.0,55.9426,55.9513,55.8989,55.9164,11900.0
2012-11-08 13:05:00,63.97,63.98,63.94,63.96,11100.0,55.8989,55.9076,55.8727,55.8901,11100.0
2012-11-08 13:10:00,63.94,63.94,63.86,63.86,13700.0,55.8727,55.8727,55.8028,55.8028,13700.0
2012-11-08 13:15:00,63.84,63.89,63.84,63.88,61200.0,55.7853,55.829,55.7853,55.8202,61200.0
2012-11-08 13:20:00,63.86,63.9,63.8,63.81,21300.0,55.8028,55.8377,55.7503,55.7591,21300.0
2012-11-08 13:25:00,63.8,63.8,63.69,63.74,41700.0,55.7503,55.7503,55.6542,55.6979,41700.0
2012-11-08 13:30:00,63.75,63.79,63.7,63.78,18500.0,55.7066,55.7416,55.6629,55.7328,18500.0
2012-11-08 13:35:00,63.79,63.84,63.79,63.83,6900.0,55.7416,55.7853,55.7416,55.7765,6900.0
2012-11-08 13:40:00,63.83,63.83,63.8,63.82,8700.0,55.7765,55.7765,55.7503,55.7678,8700.0
2012-11-08 13:45:00,63.79,63.86,63.78,63.86,8600.0,55.7416,55.8028,55.7328,55.8028,8600.0
2012-11-08 13:50:00,63.86,63.91,63.86,63.91,5300.0,55.8028,55.8464,55.8028,55.8464,5300.0
2012-11-08 13:55:00,63.91,63.99,63.91,63.99,14900.0,55.8464,55.9164,55.8464,55.9164,14900.0
2012-11-08 14:00:00,63.99,63.99,63.92,63.92,24800.0,55.9164,55.9164,55.8552,55.8552,24800.0
2012-11-08 14:05:00,63.92,63.92,63.88,63.9,31600.0,55.8552,55.8552,55.8202,55.8377,31600.0
2012-11-08 14:10:00,63.89,63.93,63.87,63.92,35000.0,55.829,55.8639,55.8115,55.8552,35000.0
2012-11-08 14:15:00,63.93,63.97,63.87,63.88,26300.0,55.8639,55.8989,55.8115,55.8202,26300.0
2012-11-08 14:20:00,63.87,63.88,63.82,63.85,30900.0,55.8115,55.8202,55.7678,55.794,30900.0
2012-11-08 14:25:00,63.85,63.86,63.81,63.86,14000.0,55.794,55.8028,55.7591,55.8028,14000.0
2012-11-08 14:30:00,63.85,63.86,63.79,63.79,12000.0,55.794,55.8028,55.7416,55.7416,12000.0
2012-11-08 14:35:00,63.78,63.8,63.75,63.75,16200.0,55.7328,55.7503,55.7066,55.7066,16200.0
2012-11-08 14:40:00,63.75,63.84,63.75,63.81,18200.0,55.7066,55.7853,55.7066,55.7591,18200.0
2012-11-08 14:45:00,63.79,63.85,63.78,63.84,16000.0,55.7416,55.794,55.7328,55.7853,16000.0
2012-11-08 14:50:00,63.87,63.88,63.82,63.82,12500.0,55.8115,55.8202,55.7678,55.7678,12500.0
2012-11-08 14:55:00,63.85,63.9,63.84,63.84,7700.0,55.794,55.8377,55.7853,55.7853,7700.0
2012-11-08 15:00:00,63.83,63.84,63.8,63.83,9400.0,55.7765,55.7853,55.7503,55.7765,9400.0
2012-11-08 15:05:00,63.85,63.88,63.8,63.82,8500.0,55.794,55.8202,55.7503,55.7678,8500.0
2012-11-08 15:10:00,63.82,63.87,63.81,63.84,43900.0,55.7678,55.8115,55.7591,55.7853,43900.0
2012-11-08 15:15:00,63.82,63.87,63.8,63.85,28200.0,55.7678,55.8115,55.7503,55.794,28200.0
2012-11-08 15:20:00,63.85,63.88,63.78,63.8,12500.0,55.794,55.8202,55.7328,55.7503,12500.0
2012-11-08 15:25:00,63.82,63.83,63.79,63.82,24200.0,55.7678,55.7765,55.7416,55.7678,24200.0
2012-11-08 15:30:00,63.81,63.82,63.73,63.78,36600.0,55.7591,55.7678,55.6892,55.7328,36600.0
2012-11-08 15:35:00,63.76,63.79,63.74,63.75,32300.0,55.7154,55.7416,55.6979,55.7066,32300.0
2012-11-08 15:40:00,63.75,63.79,63.66,63.69,57700.0,55.7066,55.7416,55.628,55.6542,57700.0
2012-11-08 15:45:00,63.68,63.71,63.65,63.65,13100.0,55.6455,55.6717,55.6193,55.6193,13100.0
2012-11-08 15:50:00,63.64,63.75,63.63,63.73,32900.0,55.6105,55.7066,55.6018,55.6892,32900.0
2012-11-08 15:55:00,63.73,63.73,63.53,63.54,27100.0,55.6892,55.6892,55.5144,55.5231,27100.0
2012-11-09 09:30:00,63.44,63.55,63.4,63.53,60300.0,55.4357,55.5319,55.4008,55.5144,60300.0
2012-11-09 09:35:00,63.52,63.61,63.51,63.54,8600.0,55.5057,55.5843,55.4969,55.5231,8600.0
2012-11-09 09:40:00,63.56,63.64,63.56,63.64,12200.0,55.5406,55.6105,55.5406,55.6105,12200.0
2012-11-09 09:45:00,63.65,63.65,63.52,63.55,4900.0,55.6193,55.6193,55.5057,55.5319,4900.0
2012-11-09 09:50:00,63.55,63.57,63.46,63.57,4700.0,55.5319,55.5493,55.4532,55.5493,4700.0
2012-11-09 09:55:00,63.56,63.63,63.45,63.56,13100.0,55.5406,55.6018,55.4445,55.5406,13100.0
2012-11-09 10:00:00,63.56,63.7,63.56,63.67,6600.0,55.5406,55.6629,55.5406,55.6367,6600.0
2012-11-09 10:05:00,63.64,63.79,63.61,63.79,7500.0,55.6105,55.7416,55.5843,55.7416,7500.0
2012-11-09 10:10:00,63.79,63.79,63.74,63.77,16100.0,55.7416,55.7416,55.6979,55.7241,16100.0
2012-11-09 10:15:00,63.79,63.79,63.67,63.67,7300.0,55.7416,55.7416,55.6367,55.6367,7300.0
2012-11-09 10:20:00,63.7,63.81,63.7,63.8,11700.0,55.6629,55.7591,55.6629,55.7503,11700.0
2012-11-09 10:25:00,63.81,63.82,63.74,63.76,4400.0,55.7591,55.7678,55.6979,55.7154,4400.0
2012-11-09 10:30:00,63.77,63.77,63.71,63.72,24200.0,55.7241,55.7241,55.6717,55.6804,24200.0
2012-11-09 10:35:00,63.74,63.79,63.72,63.73,30900.0,55.6979,55.7416,55.6804,55.6892,30900.0
2012-11-09 10:40:00,63.72,63.88,63.72,63.88,31700.0,55.6804,55.8202,55.6804,55.8202,31700.0
2012-11-09 10:45:00,63.88,63.88,63.82,63.82,32600.0,55.8202,55.8202,55.7678,55.7678,32600.0
2012-11-09 10:50:00,63.82,63.88,63.8,63.87,62700.0,55.7678,55.8202,55.7503,55.8115,62700.0
2012-11-09 10:55:00,63.88,63.9,63.83,63.88,7900.0,55.8202,55.8377,55.7765,55.8202,7900.0
2012-11-09 11:00:00,63.87,63.92,63.86,63.91,13400.0,55.8115,55.8552,55.8028,55.8464,13400.0
2012-11-09 11:05:00,63.92,63.96,63.89,63.9,76500.0,55.8552,55.8901,55.829,55.8377,76500.0
2012-11-09 11:10:00,63.91,63.94,63.88,63.89,45800.0,55.8464,55.8727,55.8202,55.829,45800.0
2012-11-09 11:15:00,63.87,63.96,63.87,63.95,11300.0,55.8115,55.8901,55.8115,55.8814,11300.0
2012-11-09 11:20:00,63.94,63.95,63.82,63.86,982000.0,55.8727,55.8814,55.7678,55.8028,982000.0
2012-11-09 11:25:00,63.86,63.89,63.85,63.89,7500.0,55.8028,55.829,55.794,55.829,7500.0
2012-11-09 11:30:00,63.89,63.94,63.89,63.91,32400.0,55.829,55.8727,55.829,55.8464,32400.0
2012-11-09 11:35:00,63.89,64.01,63.86,63.98,25800.0,55.829,55.9338,55.8028,55.9076,25800.0
2012-11-09 11:40:00,63.97,63.98,63.94,63.94,93100.0,55.8989,55.9076,55.8727,55.8727,93100.0
2012-11-09 11:45:00,63.95,64.01,63.95,63.99,26500.0,55.8814,55.9338,55.8814,55.9164,26500.0
2012-11-09 11:50:00,63.99,64.01,63.93,63.97,4200.0,55.9164,55.9338,55.8639,55.8989,4200.0
2012-11-09 11:55:00,63.95,63.99,63.92,63.98,9100.0,55.8814,55.9164,55.8552,55.9076,9100.0
2012-11-09 12:00:00,64.0,64.09,64.0,64.08,23000.0,55.9251,56.0037,55.9251,55.995,23000.0
2012-11-09 12:05:00,64.07,64.08,64.03,64.05,9000.0,55.9863,55.995,55.9513,55.9688,9000.0
2012-11-09 12:10:00,64.06,64.12,64.06,64.1,21700.0,55.9775,56.03,55.9775,56.0125,21700.0
2012-11-09 12:15:00,64.11,64.16,64.11,64.15,13100.0,56.0212,56.0649,56.0212,56.0562,13100.0
2012-11-09 12:20:00,64.14,64.16,64.12,64.15,25800.0,56.0474,56.0649,56.03,56.0562,25800.0
2012-11-09 12:25:00,64.17,64.2,64.16,64.17,12600.0,56.0736,56.0999,56.0649,56.0736,12600.0
2012-11-09 12:30:00,64.19,64.21,64.16,64.21,20000.0,56.0911,56.1086,56.0649,56.1086,20000.0
2012-11-09 12:35:00,64.21,64.23,64.17,64.19,8600.0,56.1086,56.1261,56.0736,56.0911,8600.0
2012-11-09 12:40:00,64.19,64.19,64.14,64.14,30800.0,56.0911,56.0911,56.0474,56.0474,30800.0
2012-11-09 12:45:00,64.14,64.18,64.14,64.18,38000.0,56.0474,56.0824,56.0474,56.0824,38000.0
2012-11-09 12:50:00,64.18,64.2,64.16,64.17,12700.0,56.0824,56.0999,56.0649,56.0736,12700.0
2012-11-09 12:55:00,64.16,64.16,64.1,64.11,49900.0,56.0649,56.0649,56.0125,56.0212,49900.0
2012-11-09 13:00:00,64.11,64.18,64.1,64.17,17200.0,56.0212,56.0824,56.0125,56.0736,17200.0
2012-11-09 13:05:00,64.13,64.15,64.12,64.14,4500.0,56.0387,56.0562,56.03,56.0474,4500.0
2012-11-09 13:10:00,64.13,64.14,63.9,63.94,91600.0,56.0387,56.0474,55.8377,55.8727,91600.0
2012-11-09 13:15:00,63.93,64.07,63.93,64.02,29500.0,55.8639,55.9863,55.8639,55.9426,29500.0
2012-11-09 13:20:00,64.02,64.02,63.88,63.88,23000.0,55.9426,55.9426,55.8202,55.8202,23000.0
2012-11-09 13:25:00,63.87,63.89,63.74,63.74,21900.0,55.8115,55.829,55.6979,55.6979,21900.0
2012-11-09 13:30:00,63.76,63.81,63.68,63.7,24900.0,55.7154,55.7591,55.6455,55.6629,24900.0
2012-11-09 13:35:00,63.74,63.79,63.69,63.71,20800.0,55.6979,55.7416,55.6542,55.6717,20800.0
2012-11-09 13:40:00,63.72,63.76,63.63,63.69,68600.0,55.6804,55.7154,55.6018,55.6542,68600.0
2012-11-09 13:45:00,63.7,63.76,63.69,63.73,13600.0,55.6629,55.7154,55.6542,55.6892,13600.0
2012-11-09 13:50:00,63.73,63.84,63.73,63.79,24900.0,55.6892,55.7853,55.6892,55.7416,24900.0
2012-11-09 13:55:00,63.8,63.84,63.77,63.82,9000.0,55.7503,55.7853,55.7241,55.7678,9000.0
2012-11-09 14:00:00,63.81,63.82,63.75,63.76,9800.0,55.7591,55.7678,55.7066,55.7154,9800.0
2012-11-09 14:05:00,63.74,63.78,63.72,63.72,18400.0,55.6979,55.7328,55.6804,55.6804,18400.0
2012-11-09 14:10:00,63.72,63.78,63.71,63.78,28400.0,55.6804,55.7328,55.6717,55.7328,28400.0
2012-11-09 14:15:00,63.78,63.88,63.78,63.84,25400.0,55.7328,55.8202,55.7328,55.7853,25400.0
2012-11-09 14:20:00,63.83,63.89,63.83,63.87,16700.0,55.7765,55.829,55.7765,55.8115,16700.0
2012-11-09 14:25:00,63.86,63.91,63.84,63.91,17400.0,55.8028,55.8464,55.7853,55.8464,17400.0
2012-11-09 14:30:00,63.93,64.01,63.91,64.01,29700.0,55.8639,55.9338,55.8464,55.9338,29700.0
2012-11-09 14:35:00,64.0,64.06,63.96,63.96,21200.0,55.9251,55.9775,55.8901,55.8901,21200.0
2012-11-09 14:40:00,63.99,63.99,63.92,63.94,19100.0,55.9164,55.9164,55.8552,55.8727,19100.0
2012-11-09 14:45:00,63.93,63.93,63.86,63.87,10900.0,55.8639,55.8639,55.8028,55.8115,10900.0
2012-11-09 14:50:00,63.89,63.89,63.82,63.83,11900.0,55.829,55.829,55.7678,55.7765,11900.0
2012-11-09 14:55:00,63.81,63.85,63.81,63.82,18700.0,55.7591,55.794,55.7591,55.7678,18700.0
2012-11-09 15:00:00,63.82,63.83,63.78,63.8,11200.0,55.7678,55.7765,55.7328,55.7503,11200.0
2012-11-09 15:05:00,63.8,63.8,63.72,63.78,29500.0,55.7503,55.7503,55.6804,55.7328,29500.0
2012-11-09 15:10:00,63.78,63.83,63.75,63.81,21200.0,55.7328,55.7765,55.7066,55.7591,21200.0
2012-11-09 15:15:00,63.81,63.81,63.75,63.75,11200.0,55.7591,55.7591,55.7066,55.7066,11200.0
2012-11-09 15:20:00,63.76,63.83,63.76,63.83,41000.0,55.7154,55.7765,55.7154,55.7765,41000.0
2012-11-09 15:25:00,63.84,63.84,63.79,63.84,20400.0,55.7853,55.7853,55.7416,55.7853,20400.0
2012-11-09 15:30:00,63.82,63.83,63.76,63.78,10100.0,55.7678,55.7765,55.7154,55.7328,10100.0
2012-11-09 15:35:00,63.78,63.78,63.66,63.71,33900.0,55.7328,55.7328,55.628,55.6717,33900.0
2012-11-09 15:40:00,63.73,63.83,63.73,63.83,22000.0,55.6892,55.7765,55.6892,55.7765,22000.0
2012-11-09 15:45:00,63.85,63.92,63.84,63.86,22600.0,55.794,55.8552,55.7853,55.8028,22600.0
2012-11-09 15:50:00,63.86,63.86,63.76,63.78,15800.0,55.8028,55.8028,55.7154,55.7328,15800.0
2012-11-09 15:55:00,63.78,63.78,63.68,63.71,66900.0,55.7328,55.7328,55.6455,55.6717,66900.0
2012-11-12 09:30:00,63.89,63.95,63.84,63.93,63500.0,55.829,55.8814,55.7853,55.8639,63500.0
2012-11-12 09:35:00,63.93,63.97,63.87,63.96,17900.0,55.8639,55.8989,55.8115,55.8901,17900.0
2012-11-12 09:40:00,63.97,63.98,63.91,63.91,15000.0,55.8989,55.9076,55.8464,55.8464,15000.0
2012-11-12 09:45:00,63.92,63.98,63.92,63.92,9300.0,55.8552,55.9076,55.8552,55.8552,9300.0
2012-11-12 09:50:00,63.92,63.94,63.88,63.9,6800.0,55.8552,55.8727,55.8202,55.8377,6800.0
2012-11-12 09:55:00,63.92,63.95,63.9,63.92,5600.0,55.8552,55.8814,55.8377,55.8552,5600.0
2012-11-12 10:00:00,63.92,63.92,63.88,63.92,1800.0,55.8552,55.8552,55.8202,55.8552,1800.0
2012-11-12 10:05:00,63.92,63.92,63.84,63.86,4700.0,55.8552,55.8552,55.7853,55.8028,4700.0
2012-11-12 10:10:00,63.86,63.86,63.79,63.79,5200.0,55.8028,55.8028,55.7416,55.7416,5200.0
2012-11-12 10:15:00,63.79,63.83,63.77,63.83,10900.0,55.7416,55.7765,55.7241,55.7765,10900.0
2012-11-12 10:20:00,63.83,63.83,63.77,63.78,10600.0,55.7765,55.7765,55.7241,55.7328,10600.0
2012-11-12 10:25:00,63.79,63.81,63.78,63.79,16100.0,55.7416,55.7591,55.7328,55.7416,16100.0
2012-11-12 10:30:00,63.8,63.82,63.77,63.82,77500.0,55.7503,55.7678,55.7241,55.7678,77500.0
2012-11-12 10:35:00,63.84,63.84,63.82,63.83,10300.0,55.7853,55.7853,55.7678,55.7765,10300.0
2012-11-12 10:40:00,63.84,63.84,63.75,63.76,4000.0,55.7853,55.7853,55.7066,55.7154,4000.0
2012-11-12 10:45:00,63.75,63.75,63.7,63.71,10300.0,55.7066,55.7066,55.6629,55.6717,10300.0
2012-11-12 10:50:00,63.71,63.72,63.66,63.66,6800.0,55.6717,55.6804,55.628,55.628,6800.0
2012-11-12 10:55:00,63.68,63.68,63.62,63.63,8200.0,55.6455,55.6455,55.593,55.6018,8200.0
2012-11-12 11:00:00,63.63,63.67,63.61,63.64,6900.0,55.6018,55.6367,55.5843,55.6105,6900.0
2012-11-12 11:05:00,63.65,63.68,63.64,63.66,73200.0,55.6193,55.6455,55.6105,55.628,73200.0
2012-11-12 11:10:00,63.65,63.66,63.63,63.63,6700.0,55.6193,55.628,55.6018,55.6018,6700.0
2012-11-12 11:15:00,63.64,63.64,63.58,63.61,59400.0,55.6105,55.6105,55.5581,55.5843,59400.0
2012-11-12 11:20:00,63.61,63.65,63.6,63.65,18400.0,55.5843,55.6193,55.5756,55.6193,18400.0
2012-11-12 11:25:00,63.63,63.68,63.62,63.68,14900.0,55.6018,55.6455,55.593,55.6455,14900.0
2012-11-12 11:30:00,63.67,63.69,63.65,63.67,9400.0,55.6367,55.6542,55.6193,55.6367,9400.0
2012-11-12 11:35:00,63.66,63.68,63.66,63.67,7800.0,55.628,55.6455,55.628,55.6367,7800.0
2012-11-12 11:40:00,63.67,63.67,63.64,63.64,4100.0,55.6367,55.6367,55.6105,55.6105,4100.0
2012-11-12 11:45:00,63.65,63.69,63.65,63.65,10700.0,55.6193,55.6542,55.6193,55.6193,10700.0
2012-11-12 11:50:00,63.65,63.68,63.65,63.65,11400.0,55.6193,55.6455,55.6193,55.6193,11400.0
2012-11-12 11:55:00,63.67,63.68,63.63,63.64,7400.0,55.6367,55.6455,55.6018,55.6105,7400.0
2012-11-12 12:00:00,63.67,63.68,63.66,63.66,3100.0,55.6367,55.6455,55.628,55.628,3100.0
2012-11-12 12:05:00,63.66,63.67,63.64,63.65,1400.0,55.628,55.6367,55.6105,55.6193,1400.0
2012-11-12 12:10:00,63.66,63.66,63.62,63.64,7800.0,55.628,55.628,55.593,55.6105,7800.0
2012-11-12 12:15:00,63.64,63.66,63.62,63.66,11100.0,55.6105,55.628,55.593,55.628,11100.0
2012-11-12 12:20:00,63.67,63.73,63.67,63.73,20400.0,55.6367,55.6892,55.6367,55.6892,20400.0
2012-11-12 12:25:00,63.72,63.73,63.71,63.73,3300.0,55.6804,55.6892,55.6717,55.6892,3300.0
2012-11-12 12:30:00,63.74,63.79,63.73,63.79,18300.0,55.6979,55.7416,55.6892,55.7416,18300.0
2012-11-12 12:35:00,63.8,63.81,63.79,63.79,2300.0,55.7503,55.7591,55.7416,55.7416,2300.0
2012-11-12 12:40:00,63.82,63.85,63.82,63.85,1200.0,55.7678,55.794,55.7678,55.794,1200.0
2012-11-12 12:45:00,63.84,63.84,63.81,63.82,3600.0,55.7853,55.7853,55.7591,55.7678,3600.0
2012-11-12 12:50:00,63.84,63.84,63.81,63.82,2500.0,55.7853,55.7853,55.7591,55.7678,2500.0
2012-11-12 12:55:00,63.83,63.88,63.83,63.88,2000.0,55.7765,55.8202,55.7765,55.8202,2000.0
2012-11-12 13:00:00,63.89,63.96,63.88,63.96,5400.0,55.829,55.8901,55.8202,55.8901,5400.0
2012-11-12 13:05:00,63.96,63.97,63.91,63.94,11600.0,55.8901,55.8989,55.8464,55.8727,11600.0
2012-11-12 13:10:00,63.97,64.01,63.96,63.99,43900.0,55.8989,55.9338,55.8901,55.9164,43900.0
2012-11-12 13:15:00,63.99,64.02,63.98,63.98,97700.0,55.9164,55.9426,55.9076,55.9076,97700.0
2012-11-12 13:20:00,63.98,63.99,63.94,63.95,8400.0,55.9076,55.9164,55.8727,55.8814,8400.0
2012-11-12 13:25:00,63.95,63.99,63.95,63.96,7600.0,55.8814,55.9164,55.8814,55.8901,7600.0
2012-11-12 13:30:00,63.97,63.97,63.89,63.89,8300.0,55.8989,55.8989,55.829,55.829,8300.0
2012-11-12 13:35:00,63.89,63.91,63.89,63.9,3400.0,55.829,55.8464,55.829,55.8377,3400.0
2012-11-12 13:40:00,63.91,63.92,63.86,63.87,22100.0,55.8464,55.8552,55.8028,55.8115,22100.0
2012-11-12 13:45:00,63.88,63.89,63.85,63.86,7600.0,55.8202,55.829,55.794,55.8028,7600.0
2012-11-12 13:50:00,63.87,63.89,63.85,63.86,37600.0,55.8115,55.829,55.794,55.8028,37600.0
2012-11-12 13:55:00,63.87,63.91,63.87,63.91,8700.0,55.8115,55.8464,55.8115,55.8464,8700.0
2012-11-12 14:00:00,63.88,63.88,63.84,63.84,54200.0,55.8202,55.8202,55.7853,55.7853,54200.0
2012-11-12 14:05:00,63.83,63.88,63.82,63.88,13500.0,55.7765,55.8202,55.7678,55.8202,13500.0
2012-11-12 14:10:00,63.88,63.89,63.87,63.88,6500.0,55.8202,55.829,55.8115,55.8202,6500.0
2012-11-12 14:15:00,63.87,63.92,63.87,63.9,19300.0,55.8115,55.8552,55.8115,55.8377,19300.0
2012-11-12 14:20:00,63.9,63.94,63.9,63.92,10400.0,55.8377,55.8727,55.8377,55.8552,10400.0
2012-11-12 14:25:00,63.92,63.92,63.87,63.88,4800.0,55.8552,55.8552,55.8115,55.8202,4800.0
2012-11-12 14:30:00,63.88,63.88,63.83,63.84,25000.0,55.8202,55.8202,55.7765,55.7853,25000.0
2012-11-12 14:35:00,63.84,63.85,63.76,63.76,10900.0,55.7853,55.794,55.7154,55.7154,10900.0
2012-11-12 14:40:00,63.76,63.79,63.76,63.77,54300.0,55.7154,55.7416,55.7154,55.7241,54300.0
2012-11-12 14:45:00,63.76,63.8,63.75,63.79,73000.0,55.7154,55.7503,55.7066,55.7416,73000.0
2012-11-12 14:50:00,63.79,63.82,63.78,63.8,15300.0,55.7416,55.7678,55.7328,55.7503,15300.0
2012-11-12 14:55:00,63.8,63.82,63.79,63.8,5600.0,55.7503,55.7678,55.7416,55.7503,5600.0
2012-11-12 15:00:00,63.81,63.85,63.8,63.85,14000.0,55.7591,55.794,55.7503,55.794,14000.0
2012-11-12 15:05:00,63.84,63.85,63.79,63.79,6200.0,55.7853,55.794,55.7416,55.7416,6200.0
2012-11-12 15:10:00,63.78,63.82,63.74,63.74,55500.0,55.7328,55.7678,55.6979,55.6979,55500.0
2012-11-12 15:15:00,63.73,63.77,63.7,63.72,28700.0,55.6892,55.7241,55.6629,55.6804,28700.0
2012-11-12 15:20:00,63.72,63.78,63.72,63.78,6900.0,55.6804,55.7328,55.6804,55.7328,6900.0
2012-11-12 15:25:00,63.79,63.82,63.78,63.79,11700.0,55.7416,55.7678,55.7328,55.7416,11700.0
2012-11-12 15:30:00,63.79,63.81,63.74,63.78,162800.0,55.7416,55.7591,55.6979,55.7328,162800.0
2012-11-12 15:35:00,63.78,63.79,63.75,63.79,44200.0,55.7328,55.7416,55.7066,55.7416,44200.0
2012-11-12 15:40:00,63.8,63.81,63.79,63.81,645700.0,55.7503,55.7591,55.7416,55.7591,645700.0
2012-11-12 15:45:00,63.81,63.84,63.77,63.77,38000.0,55.7591,55.7853,55.7241,55.7241,38000.0
2012-11-12 15:50:00,63.78,63.8,63.78,63.79,29300.0,55.7328,55.7503,55.7328,55.7416,29300.0
2012-11-12 15:55:00,63.79,63.79,63.73,63.75,47600.0,55.7416,55.7416,55.6892,55.7066,47600.0
2012-11-13 09:30:00,63.41,63.42,63.36,63.42,29200.0,55.4095,55.4183,55.3658,55.4183,29200.0
2012-11-13 09:35:00,63.42,63.53,63.41,63.51,6800.0,55.4183,55.5144,55.4095,55.4969,6800.0
2012-11-13 09:40:00,63.51,63.62,63.51,63.61,4900.0,55.4969,55.593,55.4969,55.5843,4900.0
2012-11-13 09:45:00,63.61,63.74,63.61,63.73,4400.0,55.5843,55.6979,55.5843,55.6892,4400.0
2012-11-13 09:50:00,63.73,63.73,63.67,63.69,3900.0,55.6892,55.6892,55.6367,55.6542,3900.0
2012-11-13 09:55:00,63.71,63.86,63.66,63.83,12800.0,55.6717,55.8028,55.628,55.7765,12800.0
2012-11-13 10:00:00,63.83,63.83,63.76,63.78,5300.0,55.7765,55.7765,55.7154,55.7328,5300.0
2012-11-13 10:05:00,63.74,63.83,63.72,63.82,8100.0,55.6979,55.7765,55.6804,55.7678,8100.0
2012-11-13 10:10:00,63.85,63.97,63.85,63.95,94000.0,55.794,55.8989,55.794,55.8814,94000.0
2012-11-13 10:15:00,63.95,63.99,63.85,63.87,27500.0,55.8814,55.9164,55.794,55.8115,27500.0
2012-11-13 10:20:00,63.88,63.95,63.82,63.85,10100.0,55.8202,55.8814,55.7678,55.794,10100.0
2012-11-13 10:25:00,63.86,63.89,63.82,63.84,8500.0,55.8028,55.829,55.7678,55.7853,8500.0
2012-11-13 10:30:00,63.84,63.87,63.8,63.86,4800.0,55.7853,55.8115,55.7503,55.8028,4800.0
2012-11-13 10:35:00,63.88,63.97,63.85,63.86,5100.0,55.8202,55.8989,55.794,55.8028,5100.0
2012-11-13 10:40:00,63.88,63.93,63.78,63.8,21200.0,55.8202,55.8639,55.7328,55.7503,21200.0
2012-11-13 10:45:00,63.8,63.89,63.8,63.88,16400.0,55.7503,55.829,55.7503,55.8202,16400.0
2012-11-13 10:50:00,63.89,64.02,63.86,64.02,46000.0,55.829,55.9426,55.8028,55.9426,46000.0
2012-11-13 10:55:00,64.04,64.1,64.03,64.1,32600.0,55.96,56.0125,55.9513,56.0125,32600.0
2012-11-13 11:00:00,64.09,64.15,64.08,64.11,10800.0,56.0037,56.0562,55.995,56.0212,10800.0
2012-11-13 11:05:00,64.1,64.18,64.09,64.14,10100.0,56.0125,56.0824,56.0037,56.0474,10100.0
2012-11-13 11:10:00,64.14,64.15,64.1,64.1,5600.0,56.0474,56.0562,56.0125,56.0125,5600.0
2012-11-13 11:15:00,64.1,64.11,64.07,64.09,5200.0,56.0125,56.0212,55.9863,56.0037,5200.0
2012-11-13 11:20:00,64.11,64.14,64.08,64.09,7100.0,56.0212,56.0474,55.995,56.0037,7100.0
2012-11-13 11:25:00,64.1,64.1,64.06,64.08,60300.0,56.0125,56.0125,55.9775,55.995,60300.0
2012-11-13 11:30:00,64.09,64.13,64.08,64.08,7500.0,56.0037,56.0387,55.995,55.995,7500.0
2012-11-13 11:35:00,64.05,64.06,64.02,64.05,6900.0,55.9688,55.9775,55.9426,55.9688,6900.0
2012-11-13 11:40:00,64.05,64.07,64.03,64.07,3700.0,55.9688,55.9863,55.9513,55.9863,3700.0
2012-11-13 11:45:00,64.08,64.1,64.06,64.06,5900.0,55.995,56.0125,55.9775,55.9775,5900.0
2012-11-13 11:50:00,64.07,64.09,64.02,64.09,9400.0,55.9863,56.0037,55.9426,56.0037,9400.0
2012-11-13 11:55:00,64.11,64.12,64.1,64.1,12600.0,56.0212,56.03,56.0125,56.0125,12600.0
2012-11-13 12:00:00,64.11,64.12,64.1,64.12,4800.0,56.0212,56.03,56.0125,56.03,4800.0
2012-11-13 12:05:00,64.12,64.13,64.01,64.02,173700.0,56.03,56.0387,55.9338,55.9426,173700.0
2012-11-13 12:10:00,64.0,64.06,64.0,64.05,20200.0,55.9251,55.9775,55.9251,55.9688,20200.0
2012-11-13 12:15:00,64.06,64.08,64.04,64.06,9700.0,55.9775,55.995,55.96,55.9775,9700.0
2012-11-13 12:20:00,64.07,64.08,63.99,63.99,8200.0,55.9863,55.995,55.9164,55.9164,8200.0
2012-11-13 12:25:00,64.0,64.01,63.99,64.0,9900.0,55.9251,55.9338,55.9164,55.9251,9900.0
2012-11-13 12:30:00,63.98,63.98,63.91,63.95,9300.0,55.9076,55.9076,55.8464,55.8814,9300.0
2012-11-13 12:35:00,63.94,63.94,63.91,63.93,2100.0,55.8727,55.8727,55.8464,55.8639,2100.0
2012-11-13 12:40:00,63.94,63.94,63.88,63.89,7100.0,55.8727,55.8727,55.8202,55.829,7100.0
2012-11-13 12:45:00,63.91,63.95,63.91,63.95,4500.0,55.8464,55.8814,55.8464,55.8814,4500.0
2012-11-13 12:50:00,63.94,63.99,63.93,63.98,11200.0,55.8727,55.9164,55.8639,55.9076,11200.0
2012-11-13 12:55:00,63.98,63.98,63.92,63.92,65400.0,55.9076,55.9076,55.8552,55.8552,65400.0
2012-11-13 13:00:00,63.93,63.93,63.88,63.88,22500.0,55.8639,55.8639,55.8202,55.8202,22500.0
2012-11-13 13:05:00,63.9,63.97,63.9,63.95,6500.0,55.8377,55.8989,55.8377,55.8814,6500.0
2012-11-13 13:10:00,63.95,64.03,63.93,64.03,5200.0,55.8814,55.9513,55.8639,55.9513,5200.0
2012-11-13 13:15:00,64.03,64.07,64.03,64.05,25700.0,55.9513,55.9863,55.9513,55.9688,25700.0
2012-11-13 13:20:00,64.05,64.05,64.01,64.01,21600.0,55.9688,55.9688,55.9338,55.9338,21600.0
2012-11-13 13:25:00,64.01,64.01,63.98,63.99,5900.0,55.9338,55.9338,55.9076,55.9164,5900.0
2012-11-13 13:30:00,63.99,64.03,63.97,64.01,10500.0,55.9164,55.9513,55.8989,55.9338,10500.0
2012-11-13 13:35:00,64.0,64.0,63.94,63.94,12400.0,55.9251,55.9251,55.8727,55.8727,12400.0
2012-11-13 13:40:00,63.97,64.01,63.97,64.01,16700.0,55.8989,55.9338,55.8989,55.9338,16700.0
2012-11-13 13:45:00,64.01,64.02,63.99,64.0,15700.0,55.9338,55.9426,55.9164,55.9251,15700.0
2012-11-13 13:50:00,64.02,64.08,64.01,64.05,38300.0,55.9426,55.995,55.9338,55.9688,38300.0
2012-11-13 13:55:00,64.05,64.09,64.03,64.09,6100.0,55.9688,56.0037,55.9513,56.0037,6100.0
2012-11-13 14:00:00,64.09,64.12,64.07,64.1,7800.0,56.0037,56.03,55.9863,56.0125,7800.0
2012-11-13 14:05:00,64.09,64.09,64.03,64.07,5800.0,56.0037,56.0037,55.9513,55.9863,5800.0
2012-11-13 14:10:00,64.07,64.09,64.03,64.03,8800.0,55.9863,56.0037,55.9513,55.9513,8800.0
2012-11-13 14:15:00,64.03,64.08,64.03,64.06,7500.0,55.9513,55.995,55.9513,55.9775,7500.0
2012-11-13 14:20:00,64.06,64.07,64.0,64.01,7600.0,55.9775,55.9863,55.9251,55.9338,7600.0
2012-11-13 14:25:00,64.0,64.04,64.0,64.03,14600.0,55.9251,55.96,55.9251,55.9513,14600.0
2012-11-13 14:30:00,64.03,64.03,63.98,64.0,32600.0,55.9513,55.9513,55.9076,55.9251,32600.0
2012-11-13 14:35:00,64.01,64.01,63.93,63.93,28900.0,55.9338,55.9338,55.8639,55.8639,28900.0
2012-11-13 14:40:00,63.96,63.97,63.93,63.94,7100.0,55.8901,55.8989,55.8639,55.8727,7100.0
2012-11-13 14:45:00,63.92,63.96,63.88,63.95,30700.0,55.8552,55.8901,55.8202,55.8814,30700.0
2012-11-13 14:50:00,63.97,63.97,63.93,63.95,46900.0,55.8989,55.8989,55.8639,55.8814,46900.0
2012-11-13 14:55:00,63.96,63.99,63.95,63.96,9900.0,55.8901,55.9164,55.8814,55.8901,9900.0
2012-11-13 15:00:00,63.96,63.99,63.94,63.95,15800.0,55.8901,55.9164,55.8727,55.8814,15800.0
2012-11-13 15:05:00,63.96,63.96,63.88,63.89,15200.0,55.8901,55.8901,55.8202,55.829,15200.0
2012-11-13 15:10:00,63.88,63.89,63.82,63.84,23200.0,55.8202,55.829,55.7678,55.7853,23200.0
2012-11-13 15:15:00,63.85,63.85,63.79,63.81,11000.0,55.794,55.794,55.7416,55.7591,11000.0
2012-11-13 15:20:00,63.82,63.82,63.69,63.69,17200.0,55.7678,55.7678,55.6542,55.6542,17200.0
2012-11-13 15:25:00,63.72,63.76,63.71,63.73,23300.0,55.6804,55.7154,55.6717,55.6892,23300.0
2012-11-13 15:30:00,63.72,63.81,63.71,63.78,46800.0,55.6804,55.7591,55.6717,55.7328,46800.0
2012-11-13 15:35:00,63.78,63.78,63.72,63.74,13600.0,55.7328,55.7328,55.6804,55.6979,13600.0
2012-11-13 15:40:00,63.75,63.75,63.65,63.66,20000.0,55.7066,55.7066,55.6193,55.628,20000.0
2012-11-13 15:45:00,63.65,63.7,63.63,63.69,25500.0,55.6193,55.6629,55.6018,55.6542,25500.0
2012-11-13 15:50:00,63.68,63.68,63.6,63.61,12300.0,55.6455,55.6455,55.5756,55.5843,12300.0
2012-11-13 15:55:00,63.6,63.64,63.57,63.6,39800.0,55.5756,55.6105,55.5493,55.5756,39800.0
2012-11-14 09:30:00,63.75,63.82,63.68,63.77,36500.0,55.7066,55.7678,55.6455,55.7241,36500.0
2012-11-14 09:35:00,63.78,63.78,63.71,63.74,24100.0,55.7328,55.7328,55.6717,55.6979,24100.0
2012-11-14 09:40:00,63.74,63.74,63.67,63.7,11100.0,55.6979,55.6979,55.6367,55.6629,11100.0
2012-11-14 09:45:00,63.72,63.77,63.71,63.76,12800.0,55.6804,55.7241,55.6717,55.7154,12800.0
2012-11-14 09:50:00,63.75,63.75,63.68,63.69,10600.0,55.7066,55.7066,55.6455,55.6542,10600.0
2012-11-14 09:55:00,63.6,63.66,63.58,63.62,26000.0,55.5756,55.628,55.5581,55.593,26000.0
2012-11-14 10:00:00,63.62,63.68,63.6,63.64,115700.0,55.593,55.6455,55.5756,55.6105,115700.0
2012-11-14 10:05:00,63.65,63.72,63.59,63.68,55200.0,55.6193,55.6804,55.5668,55.6455,55200.0
2012-11-14 10:10:00,63.71,63.72,63.59,63.61,126600.0,55.6717,55.6804,55.5668,55.5843,126600.0
2012-11-14 10:15:00,63.62,63.63,63.5,63.56,5500.0,55.593,55.6018,55.4882,55.5406,5500.0
2012-11-14 10:20:00,63.57,63.57,63.47,63.52,41700.0,55.5493,55.5493,55.462,55.5057,41700.0
2012-11-14 10:25:00,63.51,63.53,63.42,63.45,10300.0,55.4969,55.5144,55.4183,55.4445,10300.0
2012-11-14 10:30:00,63.37,63.45,63.37,63.39,63900.0,55.3746,55.4445,55.3746,55.3921,63900.0
2012-11-14 10:35:00,63.39,63.44,63.32,63.36,32800.0,55.3921,55.4357,55.3309,55.3658,32800.0
2012-11-14 10:40:00,63.35,63.35,63.28,63.33,22900.0,55.3571,55.3571,55.2959,55.3396,22900.0
2012-11-14 10:45:00,63.33,63.72,63.29,63.32,79800.0,55.3396,55.6804,55.3047,55.3309,79800.0
2012-11-14 10:50:00,63.31,63.33,63.2,63.23,43100.0,55.3221,55.3396,55.226,55.2522,43100.0
2012-11-14 10:55:00,63.22,63.26,63.19,63.26,69000.0,55.2435,55.2785,55.2173,55.2785,69000.0
2012-11-14 11:00:00,63.24,63.25,63.17,63.19,16500.0,55.261,55.2697,55.1998,55.2173,16500.0
2012-11-14 11:05:00,63.19,63.33,63.19,63.32,9600.0,55.2173,55.3396,55.2173,55.3309,9600.0
2012-11-14 11:10:00,63.29,63.36,63.29,63.36,104900.0,55.3047,55.3658,55.3047,55.3658,104900.0
2012-11-14 11:15:00,63.34,63.34,63.32,63.33,116700.0,55.3484,55.3484,55.3309,55.3396,116700.0
2012-11-14 11:20:00,63.31,63.31,63.29,63.31,7300.0,55.3221,55.3221,55.3047,55.3221,7300.0
2012-11-14 11:25:00,63.3,63.38,63.3,63.37,26400.0,55.3134,55.3833,55.3134,55.3746,26400.0
2012-11-14 11:30:00,63.37,63.37,63.29,63.29,30100.0,55.3746,55.3746,55.3047,55.3047,30100.0
2012-11-14 11:35:00,63.29,63.3,63.26,63.28,19300.0,55.3047,55.3134,55.2785,55.2959,19300.0
2012-11-14 11:40:00,63.29,63.41,63.29,63.39,18500.0,55.3047,55.4095,55.3047,55.3921,18500.0
2012-11-14 11:45:00,63.4,63.44,63.39,63.44,86200.0,55.4008,55.4357,55.3921,55.4357,86200.0
2012-11-14 11:50:00,63.43,63.44,63.41,63.43,12000.0,55.427,55.4357,55.4095,55.427,12000.0
2012-11-14 11:55:00,63.41,63.47,63.4,63.44,86200.0,55.4095,55.462,55.4008,55.4357,86200.0
2012-11-14 12:00:00,63.45,63.45,63.4,63.41,6100.0,55.4445,55.4445,55.4008,55.4095,6100.0
2012-11-14 12:05:00,63.42,63.42,63.36,63.37,42700.0,55.4183,55.4183,55.3658,55.3746,42700.0
2012-11-14 12:10:00,63.36,63.37,63.25,63.29,16200.0,55.3658,55.3746,55.2697,55.3047,16200.0
2012-11-14 12:15:00,63.29,63.32,63.27,63.27,10000.0,55.3047,55.3309,55.2872,55.2872,10000.0
2012-11-14 12:20:00,63.27,63.27,63.22,63.27,11300.0,55.2872,55.2872,55.2435,55.2872,11300.0
2012-11-14 12:25:00,63.26,63.32,63.26,63.29,85100.0,55.2785,55.3309,55.2785,55.3047,85100.0
2012-11-14 12:30:00,63.31,63.34,63.28,63.28,11000.0,55.3221,55.3484,55.2959,55.2959,11000.0
2012-11-14 12:35:00,63.26,63.28,63.23,63.23,5700.0,55.2785,55.2959,55.2522,55.2522,5700.0
2012-11-14 12:40:00,63.22,63.27,63.2,63.25,14000.0,55.2435,55.2872,55.226,55.2697,14000.0
2012-11-14 12:45:00,63.24,63.26,63.21,63.24,23800.0,55.261,55.2785,55.2348,55.261,23800.0
2012-11-14 12:50:00,63.23,63.29,63.22,63.29,3600.0,55.2522,55.3047,55.2435,55.3047,3600.0
2012-11-14 12:55:00,63.27,63.27,63.21,63.23,17000.0,55.2872,55.2872,55.2348,55.2522,17000.0
2012-11-14 13:00:00,63.23,63.25,63.2,63.24,20100.0,55.2522,55.2697,55.226,55.261,20100.0
2012-11-14 13:05:00,63.25,63.25,63.21,63.22,7800.0,55.2697,55.2697,55.2348,55.2435,7800.0
2012-11-14 13:10:00,63.21,63.24,63.2,63.21,8500.0,55.2348,55.261,55.226,55.2348,8500.0
2012-11-14 13:15:00,63.22,63.3,63.22,63.3,15900.0,55.2435,55.3134,55.2435,55.3134,15900.0
2012-11-14 13:20:00,63.29,63.3,63.26,63.29,35900.0,55.3047,55.3134,55.2785,55.3047,35900.0
2012-11-14 13:25:00,63.28,63.34,63.26,63.26,18700.0,55.2959,55.3484,55.2785,55.2785,18700.0
2012-11-14 13:30:00,63.26,63.26,63.22,63.22,5600.0,55.2785,55.2785,55.2435,55.2435,5600.0
2012-11-14 13:35:00,63.24,63.36,63.24,63.26,19900.0,55.261,55.3658,55.261,55.2785,19900.0
2012-11-14 13:40:00,63.3,63.32,63.21,63.23,11400.0,55.3134,55.3309,55.2348,55.2522,11400.0
2012-11-14 13:45:00,63.24,63.26,63.19,63.26,62900.0,55.261,55.2785,55.2173,55.2785,62900.0
2012-11-14 13:50:00,63.26,63.27,63.23,63.25,19900.0,55.2785,55.2872,55.2522,55.2697,19900.0
2012-11-14 13:55:00,63.25,63.31,63.25,63.3,14800.0,55.2697,55.3221,55.2697,55.3134,14800.0
2012-11-14 14:00:00,63.31,63.37,63.27,63.29,17400.0,55.3221,55.3746,55.2872,55.3047,17400.0
2012-11-14 14:05:00,63.28,63.34,63.24,63.26,22100.0,55.2959,55.3484,55.261,55.2785,22100.0
2012-11-14 14:10:00,63.25,63.26,63.11,63.15,28900.0,55.2697,55.2785,55.1474,55.1823,28900.0
2012-11-14 14:15:00,63.15,63.17,63.07,63.1,22600.0,55.1823,55.1998,55.1124,55.1386,22600.0
2012-11-14 14:20:00,63.09,63.13,63.06,63.13,14700.0,55.1299,55.1649,55.1037,55.1649,14700.0
2012-11-14 14:25:00,63.12,63.21,63.09,63.17,14900.0,55.1561,55.2348,55.1299,55.1998,14900.0
2012-11-14 14:30:00,63.17,63.18,63.09,63.1,19500.0,55.1998,55.2086,55.1299,55.1386,19500.0
2012-11-14 14:35:00,63.09,63.12,63.05,63.09,38800.0,55.1299,55.1561,55.095,55.1299,38800.0
2012-11-14 14:40:00,63.09,63.1,63.02,63.07,34000.0,55.1299,55.1386,55.0687,55.1124,34000.0
2012-11-14 14:45:00,63.07,63.11,63.07,63.07,12100.0,55.1124,55.1474,55.1124,55.1124,12100.0
2012-11-14 14:50:00,63.07,63.12,63.07,63.09,11000.0,55.1124,55.1561,55.1124,55.1299,11000.0
2012-11-14 14:55:00,63.09,63.1,63.02,63.04,70700.0,55.1299,55.1386,55.0687,55.0862,70700.0
2012-11-14 15:00:00,63.02,63.04,62.94,62.96,37300.0,55.0687,55.0862,54.9988,55.0163,37300.0
2012-11-14 15:05:00,62.92,62.97,62.8,62.83,54700.0,54.9814,55.025,54.8765,54.9027,54700.0
2012-11-14 15:10:00,62.84,62.89,62.83,62.86,32900.0,54.9114,54.9551,54.9027,54.9289,32900.0
2012-11-14 15:15:00,62.85,62.86,62.77,62.79,25700.0,54.9202,54.9289,54.8503,54.8678,25700.0
2012-11-14 15:20:00,62.78,62.84,62.74,62.77,27900.0,54.859,54.9114,54.8241,54.8503,27900.0
2012-11-14 15:25:00,62.79,62.86,62.79,62.84,193300.0,54.8678,54.9289,54.8678,54.9114,193300.0
2012-11-14 15:30:00,62.84,62.84,62.79,62.79,61100.0,54.9114,54.9114,54.8678,54.8678,61100.0
2012-11-14 15:35:00,62.8,62.85,62.78,62.78,27900.0,54.8765,54.9202,54.859,54.859,27900.0
2012-11-14 15:40:00,62.77,62.78,62.69,62.7,17800.0,54.8503,54.859,54.7804,54.7891,17800.0
2012-11-14 15:45:00,62.71,62.73,62.68,62.7,25400.0,54.7979,54.8153,54.7716,54.7891,25400.0
2012-11-14 15:50:00,62.68,62.71,62.56,62.56,79000.0,54.7716,54.7979,54.6668,54.6668,79000.0
2012-11-14 15:55:00,62.57,62.7,62.57,62.69,113400.0,54.6755,54.7891,54.6755,54.7804,113400.0
2012-11-15 09:30:00,62.74,62.74,62.65,62.72,91100.0,54.8241,54.8241,54.7454,54.8066,91100.0
2012-11-15 09:35:00,62.73,62.88,62.73,62.86,167000.0,54.8153,54.9464,54.8153,54.9289,167000.0
2012-11-15 09:40:00,62.88,62.88,62.77,62.79,6600.0,54.9464,54.9464,54.8503,54.8678,6600.0
2012-11-15 09:45:00,62.77,62.78,62.68,62.68,7700.0,54.8503,54.859,54.7716,54.7716,7700.0
2012-11-15 09:50:00,62.68,62.71,62.59,62.6,17200.0,54.7716,54.7979,54.693,54.7017,17200.0
2012-11-15 09:55:00,62.61,62.63,62.5,62.55,26200.0,54.7105,54.7279,54.6143,54.658,26200.0
2012-11-15 10:00:00,62.51,62.6,62.42,62.6,54000.0,54.6231,54.7017,54.5444,54.7017,54000.0
2012-11-15 10:05:00,62.58,62.73,62.57,62.72,17700.0,54.6843,54.8153,54.6755,54.8066,17700.0
2012-11-15 10:10:00,62.7,62.75,62.68,62.75,10800.0,54.7891,54.8328,54.7716,54.8328,10800.0
2012-11-15 10:15:00,62.74,62.81,62.74,62.79,26900.0,54.8241,54.8852,54.8241,54.8678,26900.0
2012-11-15 10:20:00,62.77,62.77,62.69,62.73,13000.0,54.8503,54.8503,54.7804,54.8153,13000.0
2012-11-15 10:25:00,62.71,62.72,62.62,62.64,14100.0,54.7979,54.8066,54.7192,54.7367,14100.0
2012-11-15 10:30:00,62.63,62.72,62.61,62.69,16900.0,54.7279,54.8066,54.7105,54.7804,16900.0
2012-11-15 10:35:00,62.69,62.71,62.63,62.67,21500.0,54.7804,54.7979,54.7279,54.7629,21500.0
2012-11-15 10:40:00,62.67,62.68,62.63,62.64,14300.0,54.7629,54.7716,54.7279,54.7367,14300.0
2012-11-15 10:45:00,62.63,62.64,62.56,62.56,13700.0,54.7279,54.7367,54.6668,54.6668,13700.0
2012-11-15 10:50:00,62.57,62.62,62.56,62.57,162700.0,54.6755,54.7192,54.6668,54.6755,162700.0
2012-11-15 10:55:00,62.55,62.55,62.48,62.49,18800.0,54.658,54.658,54.5969,54.6056,18800.0
2012-11-15 11:00:00,62.49,62.54,62.47,62.53,9600.0,54.6056,54.6493,54.5881,54.6406,9600.0
2012-11-15 11:05:00,62.54,62.54,62.45,62.47,18000.0,54.6493,54.6493,54.5707,54.5881,18000.0
2012-11-15 11:10:00,62.46,62.51,62.45,62.51,156300.0,54.5794,54.6231,54.5707,54.6231,156300.0
2012-11-15 11:15:00,62.51,62.51,62.37,62.38,17100.0,54.6231,54.6231,54.5007,54.5095,17100.0
2012-11-15 11:20:00,62.39,62.45,62.37,62.45,16200.0,54.5182,54.5707,54.5007,54.5707,16200.0
2012-11-15 11:25:00,62.45,62.48,62.42,62.42,20000.0,54.5707,54.5969,54.5444,54.5444,20000.0
2012-11-15 11:30:00,62.41,62.5,62.39,62.46,65600.0,54.5357,54.6143,54.5182,54.5794,65600.0
2012-11-15 11:35:00,62.44,62.49,62.43,62.47,6200.0,54.5619,54.6056,54.5532,54.5881,6200.0
2012-11-15 11:40:00,62.49,62.51,62.43,62.44,19100.0,54.6056,54.6231,54.5532,54.5619,19100.0
2012-11-15 11:45:00,62.39,62.4,62.28,62.33,29500.0,54.5182,54.527,54.4221,54.4658,29500.0
2012-11-15 11:50:00,62.35,62.37,62.28,62.31,42800.0,54.4833,54.5007,54.4221,54.4483,42800.0
2012-11-15 11:55:00,62.31,62.35,62.28,62.33,118000.0,54.4483,54.4833,54.4221,54.4658,118000.0
2012-11-15 12:00:00,62.32,62.37,62.32,62.37,14200.0,54.4571,54.5007,54.4571,54.5007,14200.0
2012-11-15 12:05:00,62.38,62.39,62.34,62.37,15500.0,54.5095,54.5182,54.4745,54.5007,15500.0
2012-11-15 12:10:00,62.36,62.36,62.31,62.32,18900.0,54.492,54.492,54.4483,54.4571,18900.0
2012-11-15 12:15:00,62.32,62.33,62.3,62.33,26200.0,54.4571,54.4658,54.4396,54.4658,26200.0
2012-11-15 12:20:00,62.31,62.31,62.29,62.3,23500.0,54.4483,54.4483,54.4308,54.4396,23500.0
2012-11-15 12:25:00,62.29,62.32,62.27,62.32,26900.0,54.4308,54.4571,54.4134,54.4571,26900.0
2012-11-15 12:30:00,62.33,62.35,62.3,62.35,58000.0,54.4658,54.4833,54.4396,54.4833,58000.0
2012-11-15 12:35:00,62.36,62.47,62.35,62.47,12200.0,54.492,54.5881,54.4833,54.5881,12200.0
2012-11-15 12:40:00,62.47,62.48,62.4,62.4,5000.0,54.5881,54.5969,54.527,54.527,5000.0
2012-11-15 12:45:00,62.4,62.4,62.36,62.39,8500.0,54.527,54.527,54.492,54.5182,8500.0
2012-11-15 12:50:00,62.41,62.41,62.37,62.39,6300.0,54.5357,54.5357,54.5007,54.5182,6300.0
2012-11-15 12:55:00,62.4,62.4,62.36,62.37,16100.0,54.527,54.527,54.492,54.5007,16100.0
2012-11-15 13:00:00,62.41,62.43,62.36,62.36,6200.0,54.5357,54.5532,54.492,54.492,6200.0
2012-11-15 13:05:00,62.32,62.44,62.32,62.43,40100.0,54.4571,54.5619,54.4571,54.5532,40100.0
2012-11-15 13:10:00,62.43,62.48,62.43,62.44,18800.0,54.5532,54.5969,54.5532,54.5619,18800.0
2012-11-15 13:15:00,62.44,62.45,62.42,62.44,6900.0,54.5619,54.5707,54.5444,54.5619,6900.0
2012-11-15 13:20:00,62.44,62.53,62.43,62.53,18800.0,54.5619,54.6406,54.5532,54.6406,18800.0
2012-11-15 13:25:00,62.54,62.57,62.51,62.57,23500.0,54.6493,54.6755,54.6231,54.6755,23500.0
2012-11-15 13:30:00,62.59,62.6,62.54,62.55,7600.0,54.693,54.7017,54.6493,54.658,7600.0
2012-11-15 13:35:00,62.56,62.66,62.56,62.64,13500.0,54.6668,54.7542,54.6668,54.7367,13500.0
2012-11-15 13:40:00,62.66,62.67,62.63,62.65,13400.0,54.7542,54.7629,54.7279,54.7454,13400.0
2012-11-15 13:45:00,62.65,62.67,62.63,62.63,24500.0,54.7454,54.7629,54.7279,54.7279,24500.0
2012-11-15 13:50:00,62.64,62.76,62.64,62.75,21800.0,54.7367,54.8415,54.7367,54.8328,21800.0
2012-11-15 13:55:00,62.74,62.74,62.67,62.67,10700.0,54.8241,54.8241,54.7629,54.7629,10700.0
2012-11-15 14:00:00,62.66,62.67,62.6,62.62,19900.0,54.7542,54.7629,54.7017,54.7192,19900.0
2012-11-15 14:05:00,62.62,62.64,62.56,62.56,14200.0,54.7192,54.7367,54.6668,54.6668,14200.0
2012-11-15 14:10:00,62.55,62.64,62.55,62.6,24500.0,54.658,54.7367,54.658,54.7017,24500.0
2012-11-15 14:15:00,62.59,62.59,62.53,62.58,12800.0,54.693,54.693,54.6406,54.6843,12800.0
2012-11-15 14:20:00,62.55,62.59,62.52,62.59,18600.0,54.658,54.693,54.6318,54.693,18600.0
2012-11-15 14:25:00,62.59,62.6,62.53,62.58,26100.0,54.693,54.7017,54.6406,54.6843,26100.0
2012-11-15 14:30:00,62.58,62.58,62.48,62.51,13500.0,54.6843,54.6843,54.5969,54.6231,13500.0
2012-11-15 14:35:00,62.52,62.54,62.5,62.52,30100.0,54.6318,54.6493,54.6143,54.6318,30100.0
2012-11-15 14:40:00,62.54,62.59,62.53,62.55,18200.0,54.6493,54.693,54.6406,54.658,18200.0
2012-11-15 14:45:00,62.54,62.57,62.52,62.53,7800.0,54.6493,54.6755,54.6318,54.6406,7800.0
2012-11-15 14:50:00,62.52,62.59,62.52,62.59,41300.0,54.6318,54.693,54.6318,54.693,41300.0
2012-11-15 14:55:00,62.6,62.62,62.55,62.55,22200.0,54.7017,54.7192,54.658,54.658,22200.0
2012-11-15 15:00:00,62.55,62.55,62.42,62.43,21900.0,54.658,54.658,54.5444,54.5532,21900.0
2012-11-15 15:05:00,62.42,62.44,62.34,62.4,51600.0,54.5444,54.5619,54.4745,54.527,51600.0
2012-11-15 15:10:00,62.39,62.43,62.39,62.4,17700.0,54.5182,54.5532,54.5182,54.527,17700.0
2012-11-15 15:15:00,62.39,62.46,62.39,62.43,28400.0,54.5182,54.5794,54.5182,54.5532,28400.0
2012-11-15 15:20:00,62.44,62.47,62.41,62.41,9100.0,54.5619,54.5881,54.5357,54.5357,9100.0
2012-11-15 15:25:00,62.41,62.45,62.37,62.38,15200.0,54.5357,54.5707,54.5007,54.5095,15200.0
2012-11-15 15:30:00,62.37,62.41,62.36,62.36,30400.0,54.5007,54.5357,54.492,54.492,30400.0
2012-11-15 15:35:00,62.36,62.44,62.33,62.44,28100.0,54.492,54.5619,54.4658,54.5619,28100.0
2012-11-15 15:40:00,62.45,62.58,62.45,62.56,51600.0,54.5707,54.6843,54.5707,54.6668,51600.0
2012-11-15 15:45:00,62.58,62.66,62.55,62.6,129700.0,54.6843,54.7542,54.658,54.7017,129700.0
2012-11-15 15:50:00,62.6,62.6,62.53,62.55,31800.0,54.7017,54.7017,54.6406,54.658,31800.0
2012-11-15 15:55:00,62.55,62.64,62.53,62.54,38900.0,54.658,54.7367,54.6406,54.6493,38900.0
2012-11-16 09:30:00,62.65,62.65,62.5,62.51,27500.0,54.7454,54.7454,54.6143,54.6231,27500.0
2012-11-16 09:35:00,62.51,62.62,62.51,62.62,22700.0,54.6231,54.7192,54.6231,54.7192,22700.0
2012-11-16 09:40:00,62.65,62.65,62.5,62.5,9400.0,54.7454,54.7454,54.6143,54.6143,9400.0
2012-11-16 09:45:00,62.52,62.52,62.44,62.48,14500.0,54.6318,54.6318,54.5619,54.5969,14500.0
2012-11-16 09:50:00,62.48,62.49,62.4,62.4,13600.0,54.5969,54.6056,54.527,54.527,13600.0
2012-11-16 09:55:00,62.37,62.44,62.34,62.42,61000.0,54.5007,54.5619,54.4745,54.5444,61000.0
2012-11-16 10:00:00,62.41,62.46,62.22,62.28,64600.0,54.5357,54.5794,54.3697,54.4221,64600.0
2012-11-16 10:05:00,62.28,62.34,62.21,62.34,24600.0,54.4221,54.4745,54.3609,54.4745,24600.0
2012-11-16 10:10:00,62.34,62.35,62.23,62.32,6100.0,54.4745,54.4833,54.3784,54.4571,6100.0
2012-11-16 10:15:00,62.32,62.47,62.29,62.43,32000.0,54.4571,54.5881,54.4308,54.5532,32000.0
2012-11-16 10:20:00,62.4,62.46,62.38,62.43,9700.0,54.527,54.5794,54.5095,54.5532,9700.0
2012-11-16 10:25:00,62.42,62.5,62.41,62.46,16400.0,54.5444,54.6143,54.5357,54.5794,16400.0
2012-11-16 10:30:00,62.49,62.51,62.44,62.44,9900.0,54.6056,54.6231,54.5619,54.5619,9900.0
2012-11-16 10:35:00,62.45,62.55,62.43,62.5,9400.0,54.5707,54.658,54.5532,54.6143,9400.0
2012-11-16 10:40:00,62.51,62.55,62.48,62.53,10600.0,54.6231,54.658,54.5969,54.6406,10600.0
2012-11-16 10:45:00,62.52,62.52,62.42,62.44,8700.0,54.6318,54.6318,54.5444,54.5619,8700.0
2012-11-16 10:50:00,62.44,62.48,62.41,62.46,16400.0,54.5619,54.5969,54.5357,54.5794,16400.0
2012-11-16 10:55:00,62.46,62.48,62.42,62.43,113300.0,54.5794,54.5969,54.5444,54.5532,113300.0
2012-11-16 11:00:00,62.43,62.47,62.4,62.47,11600.0,54.5532,54.5881,54.527,54.5881,11600.0
2012-11-16 11:05:00,62.48,62.5,62.39,62.39,10100.0,54.5969,54.6143,54.5182,54.5182,10100.0
2012-11-16 11:10:00,62.39,62.41,62.36,62.37,12500.0,54.5182,54.5357,54.492,54.5007,12500.0
2012-11-16 11:15:00,62.36,62.36,62.28,62.29,71200.0,54.492,54.492,54.4221,54.4308,71200.0
2012-11-16 11:20:00,62.3,62.35,62.3,62.3,32300.0,54.4396,54.4833,54.4396,54.4396,32300.0
2012-11-16 11:25:00,62.28,62.28,62.14,62.15,49100.0,54.4221,54.4221,54.2998,54.3085,49100.0
2012-11-16 11:30:00,62.16,62.22,62.14,62.22,18400.0,54.3172,54.3697,54.2998,54.3697,18400.0
2012-11-16 11:35:00,62.25,62.26,62.23,62.26,5700.0,54.3959,54.4046,54.3784,54.4046,5700.0
2012-11-16 11:40:00,62.28,62.61,62.24,62.45,70000.0,54.4221,54.7105,54.3872,54.5707,70000.0
2012-11-16 11:45:00,62.52,62.64,62.39,62.61,27500.0,54.6318,54.7367,54.5182,54.7105,27500.0
2012-11-16 11:50:00,62.64,62.72,62.62,62.62,19800.0,54.7367,54.8066,54.7192,54.7192,19800.0
2012-11-16 11:55:00,62.59,62.8,62.59,62.79,16300.0,54.693,54.8765,54.693,54.8678,16300.0
2012-11-16 12:00:00,62.82,62.87,62.79,62.85,23000.0,54.894,54.9377,54.8678,54.9202,23000.0
2012-11-16 12:05:00,62.83,62.84,62.7,62.79,22200.0,54.9027,54.9114,54.7891,54.8678,22200.0
2012-11-16 12:10:00,62.77,62.84,62.74,62.74,136900.0,54.8503,54.9114,54.8241,54.8241,136900.0
2012-11-16 12:15:00,62.79,62.86,62.75,62.83,13000.0,54.8678,54.9289,54.8328,54.9027,13000.0
2012-11-16 12:20:00,62.85,62.86,62.79,62.86,5300.0,54.9202,54.9289,54.8678,54.9289,5300.0
2012-11-16 12:25:00,62.87,62.91,62.86,62.88,9800.0,54.9377,54.9726,54.9289,54.9464,9800.0
2012-11-16 12:30:00,62.9,63.01,62.89,63.0,12800.0,54.9639,55.06,54.9551,55.0513,12800.0
2012-11-16 12:35:00,62.99,63.02,62.96,62.97,14400.0,55.0425,55.0687,55.0163,55.025,14400.0
2012-11-16 12:40:00,62.98,63.02,62.9,62.9,10100.0,55.0338,55.0687,54.9639,54.9639,10100.0
2012-11-16 12:45:00,62.91,62.94,62.9,62.92,18100.0,54.9726,54.9988,54.9639,54.9814,18100.0
2012-11-16 12:50:00,62.92,62.92,62.83,62.85,11500.0,54.9814,54.9814,54.9027,54.9202,11500.0
2012-11-16 12:55:00,62.85,62.91,62.83,62.85,10100.0,54.9202,54.9726,54.9027,54.9202,10100.0
2012-11-16 13:00:00,62.82,62.86,62.81,62.82,185700.0,54.894,54.9289,54.8852,54.894,185700.0
2012-11-16 13:05:00,62.82,62.89,62.82,62.89,15400.0,54.894,54.9551,54.894,54.9551,15400.0
2012-11-16 13:10:00,62.89,62.89,62.79,62.8,13800.0,54.9551,54.9551,54.8678,54.8765,13800.0
2012-11-16 13:15:00,62.8,62.82,62.73,62.74,33400.0,54.8765,54.894,54.8153,54.8241,33400.0
2012-11-16 13:20:00,62.74,62.8,62.72,62.78,51400.0,54.8241,54.8765,54.8066,54.859,51400.0
2012-11-16 13:25:00,62.79,62.85,62.78,62.85,45100.0,54.8678,54.9202,54.859,54.9202,45100.0
2012-11-16 13:30:00,62.84,62.86,62.82,62.82,4700.0,54.9114,54.9289,54.894,54.894,4700.0
2012-11-16 13:35:00,62.79,62.81,62.77,62.78,9200.0,54.8678,54.8852,54.8503,54.859,9200.0
2012-11-16 13:40:00,62.78,62.81,62.76,62.8,4000.0,54.859,54.8852,54.8415,54.8765,4000.0
2012-11-16 13:45:00,62.81,62.84,62.78,62.81,15200.0,54.8852,54.9114,54.859,54.8852,15200.0
2012-11-16 13:50:00,62.82,62.89,62.8,62.88,11000.0,54.894,54.9551,54.8765,54.9464,11000.0
2012-11-16 13:55:00,62.87,62.94,62.86,62.9,10500.0,54.9377,54.9988,54.9289,54.9639,10500.0
2012-11-16 14:00:00,62.9,62.91,62.84,62.86,6800.0,54.9639,54.9726,54.9114,54.9289,6800.0
2012-11-16 14:05:00,62.86,62.89,62.85,62.86,13900.0,54.9289,54.9551,54.9202,54.9289,13900.0
2012-11-16 14:10:00,62.87,62.87,62.79,62.8,15900.0,54.9377,54.9377,54.8678,54.8765,15900.0
2012-11-16 14:15:00,62.79,62.8,62.73,62.78,7200.0,54.8678,54.8765,54.8153,54.859,7200.0
2012-11-16 14:20:00,62.78,62.79,62.66,62.68,8900.0,54.859,54.8678,54.7542,54.7716,8900.0
2012-11-16 14:25:00,62.67,62.69,62.65,62.67,14000.0,54.7629,54.7804,54.7454,54.7629,14000.0
2012-11-16 14:30:00,62.67,62.69,62.55,62.59,74800.0,54.7629,54.7804,54.658,54.693,74800.0
2012-11-16 14:35:00,62.6,62.64,62.58,62.64,20900.0,54.7017,54.7367,54.6843,54.7367,20900.0
2012-11-16 14:40:00,62.64,62.71,62.64,62.67,28800.0,54.7367,54.7979,54.7367,54.7629,28800.0
2012-11-16 14:45:00,62.68,62.76,62.67,62.73,44500.0,54.7716,54.8415,54.7629,54.8153,44500.0
2012-11-16 14:50:00,62.73,62.8,62.73,62.77,38300.0,54.8153,54.8765,54.8153,54.8503,38300.0
2012-11-16 14:55:00,62.77,62.83,62.74,62.79,29300.0,54.8503,54.9027,54.8241,54.8678,29300.0
2012-11-16 15:00:00,62.79,62.79,62.71,62.72,9000.0,54.8678,54.8678,54.7979,54.8066,9000.0
2012-11-16 15:05:00,62.74,62.83,62.73,62.82,70300.0,54.8241,54.9027,54.8153,54.894,70300.0
2012-11-16 15:10:00,62.82,62.82,62.76,62.8,27700.0,54.894,54.894,54.8415,54.8765,27700.0
2012-11-16 15:15:00,62.8,62.85,62.8,62.82,63700.0,54.8765,54.9202,54.8765,54.894,63700.0
2012-11-16 15:20:00,62.82,62.88,62.81,62.86,20400.0,54.894,54.9464,54.8852,54.9289,20400.0
2012-11-16 15:25:00,62.88,62.9,62.82,62.88,15300.0,54.9464,54.9639,54.894,54.9464,15300.0
2012-11-16 15:30:00,62.88,62.98,62.88,62.95,18500.0,54.9464,55.0338,54.9464,55.0076,18500.0
2012-11-16 15:35:00,62.95,63.0,62.91,62.98,17100.0,55.0076,55.0513,54.9726,55.0338,17100.0
2012-11-16 15:40:00,62.96,63.03,62.96,63.02,79800.0,55.0163,55.0775,55.0163,55.0687,79800.0
2012-11-16 15:45:00,63.0,63.03,62.86,62.87,30500.0,55.0513,55.0775,54.9289,54.9377,30500.0
2012-11-16 15:50:00,62.87,62.89,62.83,62.86,98600.0,54.9377,54.9551,54.9027,54.9289,98600.0
2012-11-16 15:55:00,62.86,62.97,62.86,62.9,136800.0,54.9289,55.025,54.9289,54.9639,136800.0
2012-11-19 09:30:00,63.57,63.62,63.5,63.62,48400.0,55.5493,55.593,55.4882,55.593,48400.0
2012-11-19 09:35:00,63.62,63.81,63.62,63.81,17800.0,55.593,55.7591,55.593,55.7591,17800.0
2012-11-19 09:40:00,63.79,63.81,63.75,63.75,66500.0,55.7416,55.7591,55.7066,55.7066,66500.0
2012-11-19 09:45:00,63.76,63.79,63.74,63.79,19400.0,55.7154,55.7416,55.6979,55.7416,19400.0
2012-11-19 09:50:00,63.8,63.87,63.79,63.83,22000.0,55.7503,55.8115,55.7416,55.7765,22000.0
2012-11-19 09:55:00,63.84,63.87,63.81,63.82,10200.0,55.7853,55.8115,55.7591,55.7678,10200.0
2012-11-19 10:00:00,63.83,63.89,63.78,63.8,27100.0,55.7765,55.829,55.7328,55.7503,27100.0
2012-11-19 10:05:00,63.8,63.83,63.72,63.72,15300.0,55.7503,55.7765,55.6804,55.6804,15300.0
2012-11-19 10:10:00,63.73,63.78,63.72,63.74,22100.0,55.6892,55.7328,55.6804,55.6979,22100.0
2012-11-19 10:15:00,63.74,63.88,63.74,63.87,36700.0,55.6979,55.8202,55.6979,55.8115,36700.0
2012-11-19 10:20:00,63.86,63.9,63.82,63.82,17100.0,55.8028,55.8377,55.7678,55.7678,17100.0
2012-11-19 10:25:00,63.81,63.85,63.75,63.78,23700.0,55.7591,55.794,55.7066,55.7328,23700.0
2012-11-19 10:30:00,63.79,63.81,63.77,63.79,7100.0,55.7416,55.7591,55.7241,55.7416,7100.0
2012-11-19 10:35:00,63.79,63.86,63.79,63.81,62200.0,55.7416,55.8028,55.7416,55.7591,62200.0
2012-11-19 10:40:00,63.82,63.91,63.82,63.91,24500.0,55.7678,55.8464,55.7678,55.8464,24500.0
2012-11-19 10:45:00,63.89,63.95,63.88,63.9,12900.0,55.829,55.8814,55.8202,55.8377,12900.0
2012-11-19 10:50:00,63.89,63.92,63.88,63.91,11500.0,55.829,55.8552,55.8202,55.8464,11500.0
2012-11-19 10:55:00,63.9,63.9,63.86,63.87,6300.0,55.8377,55.8377,55.8028,55.8115,6300.0
2012-11-19 11:00:00,63.88,63.92,63.83,63.85,9700.0,55.8202,55.8552,55.7765,55.794,9700.0
2012-11-19 11:05:00,63.86,63.89,63.85,63.86,20600.0,55.8028,55.829,55.794,55.8028,20600.0
2012-11-19 11:10:00,63.85,63.89,63.85,63.87,15600.0,55.794,55.829,55.794,55.8115,15600.0
2012-11-19 11:15:00,63.88,63.94,63.88,63.9,143900.0,55.8202,55.8727,55.8202,55.8377,143900.0
2012-11-19 11:20:00,63.91,63.92,63.88,63.91,20000.0,55.8464,55.8552,55.8202,55.8464,20000.0
2012-11-19 11:25:00,63.91,63.93,63.89,63.91,11600.0,55.8464,55.8639,55.829,55.8464,11600.0
2012-11-19 11:30:00,63.92,63.93,63.87,63.88,8100.0,55.8552,55.8639,55.8115,55.8202,8100.0
2012-11-19 11:35:00,63.88,63.9,63.87,63.89,12500.0,55.8202,55.8377,55.8115,55.829,12500.0
2012-11-19 11:40:00,63.88,63.89,63.86,63.89,7800.0,55.8202,55.829,55.8028,55.829,7800.0
2012-11-19 11:45:00,63.89,63.9,63.86,63.9,4200.0,55.829,55.8377,55.8028,55.8377,4200.0
2012-11-19 11:50:00,63.9,63.91,63.88,63.89,15300.0,55.8377,55.8464,55.8202,55.829,15300.0
2012-11-19 11:55:00,63.89,63.93,63.89,63.91,14900.0,55.829,55.8639,55.829,55.8464,14900.0
2012-11-19 12:00:00,63.92,64.0,63.91,63.97,17400.0,55.8552,55.9251,55.8464,55.8989,17400.0
2012-11-19 12:05:00,63.98,64.01,63.98,63.99,148800.0,55.9076,55.9338,55.9076,55.9164,148800.0
2012-11-19 12:10:00,63.99,64.02,63.99,64.0,28200.0,55.9164,55.9426,55.9164,55.9251,28200.0
2012-11-19 12:15:00,64.01,64.01,63.99,64.0,22500.0,55.9338,55.9338,55.9164,55.9251,22500.0
2012-11-19 12:20:00,64.0,64.03,63.99,64.03,17800.0,55.9251,55.9513,55.9164,55.9513,17800.0
2012-11-19 12:25:00,64.02,64.02,63.99,64.01,10400.0,55.9426,55.9426,55.9164,55.9338,10400.0
2012-11-19 12:30:00,64.0,64.03,64.0,64.03,25300.0,55.9251,55.9513,55.9251,55.9513,25300.0
2012-11-19 12:35:00,64.02,64.03,64.01,64.01,11500.0,55.9426,55.9513,55.9338,55.9338,11500.0
2012-11-19 12:40:00,64.0,64.02,63.99,64.02,7200.0,55.9251,55.9426,55.9164,55.9426,7200.0
2012-11-19 12:45:00,64.0,64.0,63.97,64.0,9400.0,55.9251,55.9251,55.8989,55.9251,9400.0
2012-11-19 12:50:00,64.0,64.0,63.97,63.97,9600.0,55.9251,55.9251,55.8989,55.8989,9600.0
2012-11-19 12:55:00,63.97,63.99,63.96,63.99,6100.0,55.8989,55.9164,55.8901,55.9164,6100.0
2012-11-19 13:00:00,63.99,64.01,63.99,64.0,4600.0,55.9164,55.9338,55.9164,55.9251,4600.0
2012-11-19 13:05:00,64.01,64.01,63.98,63.98,28500.0,55.9338,55.9338,55.9076,55.9076,28500.0
2012-11-19 13:10:00,63.98,63.98,63.95,63.95,16000.0,55.9076,55.9076,55.8814,55.8814,16000.0
2012-11-19 13:15:00,63.94,63.95,63.92,63.92,11100.0,55.8727,55.8814,55.8552,55.8552,11100.0
2012-11-19 13:20:00,63.91,63.94,63.9,63.94,6900.0,55.8464,55.8727,55.8377,55.8727,6900.0
2012-11-19 13:25:00,63.95,63.95,63.93,63.93,4400.0,55.8814,55.8814,55.8639,55.8639,4400.0
2012-11-19 13:30:00,63.93,63.97,63.92,63.96,25300.0,55.8639,55.8989,55.8552,55.8901,25300.0
2012-11-19 13:35:00,63.96,63.96,63.94,63.94,24500.0,55.8901,55.8901,55.8727,55.8727,24500.0
2012-11-19 13:40:00,63.94,63.94,63.93,63.93,28500.0,55.8727,55.8727,55.8639,55.8639,28500.0
2012-11-19 13:45:00,63.92,63.93,63.91,63.92,9700.0,55.8552,55.8639,55.8464,55.8552,9700.0
2012-11-19 13:50:00,63.92,63.95,63.92,63.95,6900.0,55.8552,55.8814,55.8552,55.8814,6900.0
2012-11-19 13:55:00,63.96,63.97,63.95,63.96,14600.0,55.8901,55.8989,55.8814,55.8901,14600.0
2012-11-19 14:00:00,63.96,64.0,63.96,63.98,13200.0,55.8901,55.9251,55.8901,55.9076,13200.0
2012-11-19 14:05:00,63.98,63.99,63.97,63.99,52700.0,55.9076,55.9164,55.8989,55.9164,52700.0
2012-11-19 14:10:00,63.99,64.01,63.98,64.0,20800.0,55.9164,55.9338,55.9076,55.9251,20800.0
2012-11-19 14:15:00,63.99,64.0,63.97,64.0,11200.0,55.9164,55.9251,55.8989,55.9251,11200.0
2012-11-19 14:20:00,63.99,64.03,63.99,64.02,8500.0,55.9164,55.9513,55.9164,55.9426,8500.0
2012-11-19 14:25:00,64.01,64.03,64.0,64.01,9600.0,55.9338,55.9513,55.9251,55.9338,9600.0
2012-11-19 14:30:00,64.01,64.03,64.0,64.01,42000.0,55.9338,55.9513,55.9251,55.9338,42000.0
2012-11-19 14:35:00,64.01,64.01,63.96,64.01,24600.0,55.9338,55.9338,55.8901,55.9338,24600.0
2012-11-19 14:40:00,64.0,64.08,63.99,64.06,9100.0,55.9251,55.995,55.9164,55.9775,9100.0
2012-11-19 14:45:00,64.06,64.12,64.06,64.1,16700.0,55.9775,56.03,55.9775,56.0125,16700.0
2012-11-19 14:50:00,64.11,64.12,64.08,64.08,24500.0,56.0212,56.03,55.995,55.995,24500.0
2012-11-19 14:55:00,64.08,64.11,64.07,64.07,10300.0,55.995,56.0212,55.9863,55.9863,10300.0
2012-11-19 15:00:00,64.08,64.08,64.05,64.07,13400.0,55.995,55.995,55.9688,55.9863,13400.0
2012-11-19 15:05:00,64.07,64.07,64.04,64.05,5700.0,55.9863,55.9863,55.96,55.9688,5700.0
2012-11-19 15:10:00,64.05,64.12,64.04,64.09,49100.0,55.9688,56.03,55.96,56.0037,49100.0
2012-11-19 15:15:00,64.1,64.11,64.08,64.09,12400.0,56.0125,56.0212,55.995,56.0037,12400.0
2012-11-19 15:20:00,64.1,64.14,64.1,64.14,13800.0,56.0125,56.0474,56.0125,56.0474,13800.0
2012-11-19 15:25:00,64.13,64.14,64.11,64.12,8900.0,56.0387,56.0474,56.0212,56.03,8900.0
2012-11-19 15:30:00,64.12,64.15,64.11,64.15,34400.0,56.03,56.0562,56.0212,56.0562,34400.0
2012-11-19 15:35:00,64.15,64.17,64.12,64.13,15200.0,56.0562,56.0736,56.03,56.0387,15200.0
2012-11-19 15:40:00,64.13,64.13,64.09,64.09,13000.0,56.0387,56.0387,56.0037,56.0037,13000.0
2012-11-19 15:45:00,64.1,64.14,64.1,64.12,19800.0,56.0125,56.0474,56.0125,56.03,19800.0
2012-11-19 15:50:00,64.12,64.25,64.12,64.23,19800.0,56.03,56.1435,56.03,56.1261,19800.0
2012-11-19 15:55:00,64.24,64.27,64.21,64.27,44200.0,56.1348,56.161,56.1086,56.161,44200.0
2012-11-20 09:30:00,64.19,64.24,64.09,64.11,54100.0,56.0911,56.1348,56.0037,56.0212,54100.0
2012-11-20 09:35:00,64.1,64.16,64.06,64.16,10200.0,56.0125,56.0649,55.9775,56.0649,10200.0
2012-11-20 09:40:00,64.13,64.13,64.05,64.08,2100.0,56.0387,56.0387,55.9688,55.995,2100.0
2012-11-20 09:45:00,64.14,64.19,64.13,64.18,6300.0,56.0474,56.0911,56.0387,56.0824,6300.0
2012-11-20 09:50:00,64.19,64.21,64.15,64.17,5500.0,56.0911,56.1086,56.0562,56.0736,5500.0
2012-11-20 09:55:00,64.14,64.23,64.14,64.21,6100.0,56.0474,56.1261,56.0474,56.1086,6100.0
2012-11-20 10:00:00,64.21,64.24,64.2,64.22,10000.0,56.1086,56.1348,56.0999,56.1173,10000.0
2012-11-20 10:05:00,64.2,64.21,64.15,64.15,18000.0,56.0999,56.1086,56.0562,56.0562,18000.0
2012-11-20 10:10:00,64.15,64.26,64.14,64.25,16700.0,56.0562,56.1523,56.0474,56.1435,16700.0
2012-11-20 10:15:00,64.25,64.31,64.25,64.31,10300.0,56.1435,56.196,56.1435,56.196,10300.0
2012-11-20 10:20:00,64.31,64.32,64.27,64.3,13800.0,56.196,56.2047,56.161,56.1872,13800.0
2012-11-20 10:25:00,64.29,64.29,64.24,64.25,4900.0,56.1785,56.1785,56.1348,56.1435,4900.0
2012-11-20 10:30:00,64.25,64.28,64.24,64.28,13700.0,56.1435,56.1698,56.1348,56.1698,13700.0
2012-11-20 10:35:00,64.29,64.33,64.26,64.32,10900.0,56.1785,56.2135,56.1523,56.2047,10900.0
2012-11-20 10:40:00,64.31,64.33,64.29,64.29,11800.0,56.196,56.2135,56.1785,56.1785,11800.0
2012-11-20 10:45:00,64.29,64.35,64.29,64.32,6200.0,56.1785,56.2309,56.1785,56.2047,6200.0
2012-11-20 10:50:00,64.31,64.31,64.22,64.23,8700.0,56.196,56.196,56.1173,56.1261,8700.0
2012-11-20 10:55:00,64.24,64.27,64.2,64.2,8300.0,56.1348,56.161,56.0999,56.0999,8300.0
2012-11-20 11:00:00,64.2,64.2,64.17,64.19,8100.0,56.0999,56.0999,56.0736,56.0911,8100.0
2012-11-20 11:05:00,64.2,64.22,64.17,64.18,11000.0,56.0999,56.1173,56.0736,56.0824,11000.0
2012-11-20 11:10:00,64.19,64.21,64.17,64.2,42500.0,56.0911,56.1086,56.0736,56.0999,42500.0
2012-11-20 11:15:00,64.21,64.25,64.21,64.24,17000.0,56.1086,56.1435,56.1086,56.1348,17000.0
2012-11-20 11:20:00,64.24,64.28,64.24,64.28,7600.0,56.1348,56.1698,56.1348,56.1698,7600.0
2012-11-20 11:25:00,64.29,64.31,64.29,64.29,8700.0,56.1785,56.196,56.1785,56.1785,8700.0
2012-11-20 11:30:00,64.31,64.33,64.28,64.29,9400.0,56.196,56.2135,56.1698,56.1785,9400.0
2012-11-20 11:35:00,64.29,64.3,64.25,64.26,9800.0,56.1785,56.1872,56.1435,56.1523,9800.0
2012-11-20 11:40:00,64.25,64.31,64.25,64.31,7400.0,56.1435,56.196,56.1435,56.196,7400.0
2012-11-20 11:45:00,64.3,64.32,64.28,64.29,3700.0,56.1872,56.2047,56.1698,56.1785,3700.0
2012-11-20 11:50:00,64.29,64.37,64.26,64.36,14700.0,56.1785,56.2484,56.1523,56.2397,14700.0
2012-11-20 11:55:00,64.37,64.4,64.35,64.37,11200.0,56.2484,56.2746,56.2309,56.2484,11200.0
2012-11-20 12:00:00,64.38,64.4,64.37,64.38,14000.0,56.2571,56.2746,56.2484,56.2571,14000.0
2012-11-20 12:05:00,64.36,64.36,64.31,64.33,7900.0,56.2397,56.2397,56.196,56.2135,7900.0
2012-11-20 12:10:00,64.33,64.35,64.32,64.33,9100.0,56.2135,56.2309,56.2047,56.2135,9100.0
2012-11-20 12:15:00,64.3,64.3,64.26,64.26,16400.0,56.1872,56.1872,56.1523,56.1523,16400.0
2012-11-20 12:20:00,64.25,64.29,64.25,64.26,8200.0,56.1435,56.1785,56.1435,56.1523,8200.0
2012-11-20 12:25:00,64.28,64.28,64.22,64.26,10400.0,56.1698,56.1698,56.1173,56.1523,10400.0
2012-11-20 12:30:00,64.25,64.25,64.23,64.23,9300.0,56.1435,56.1435,56.1261,56.1261,9300.0
2012-11-20 12:35:00,64.24,64.24,64.2,64.2,10100.0,56.1348,56.1348,56.0999,56.0999,10100.0
2012-11-20 12:40:00,64.19,64.23,64.19,64.22,4000.0,56.0911,56.1261,56.0911,56.1173,4000.0
2012-11-20 12:45:00,64.22,64.24,64.2,64.23,19700.0,56.1173,56.1348,56.0999,56.1261,19700.0
2012-11-20 12:50:00,64.23,64.24,64.22,64.23,13500.0,56.1261,56.1348,56.1173,56.1261,13500.0
2012-11-20 12:55:00,64.24,64.28,64.24,64.25,6100.0,56.1348,56.1698,56.1348,56.1435,6100.0
2012-11-20 13:00:00,64.26,64.26,64.12,64.14,15400.0,56.1523,56.1523,56.03,56.0474,15400.0
2012-11-20 13:05:00,64.14,64.14,64.09,64.1,117000.0,56.0474,56.0474,56.0037,56.0125,117000.0
2012-11-20 13:10:00,64.08,64.08,63.92,63.97,104600.0,55.995,55.995,55.8552,55.8989,104600.0
2012-11-20 13:15:00,63.97,64.03,63.95,64.01,96100.0,55.8989,55.9513,55.8814,55.9338,96100.0
2012-11-20 13:20:00,64.01,64.03,64.0,64.0,127800.0,55.9338,55.9513,55.9251,55.9251,127800.0
2012-11-20 13:25:00,63.99,63.99,63.82,63.82,73600.0,55.9164,55.9164,55.7678,55.7678,73600.0
2012-11-20 13:30:00,63.82,63.91,63.82,63.91,45200.0,55.7678,55.8464,55.7678,55.8464,45200.0
2012-11-20 13:35:00,63.91,63.98,63.91,63.96,12000.0,55.8464,55.9076,55.8464,55.8901,12000.0
2012-11-20 13:40:00,63.96,63.97,63.91,63.93,11400.0,55.8901,55.8989,55.8464,55.8639,11400.0
2012-11-20 13:45:00,63.93,64.02,63.93,64.01,10400.0,55.8639,55.9426,55.8639,55.9338,10400.0
2012-11-20 13:50:00,64.02,64.04,64.0,64.04,6300.0,55.9426,55.96,55.9251,55.96,6300.0
2012-11-20 13:55:00,64.05,64.09,64.02,64.07,8800.0,55.9688,56.0037,55.9426,55.9863,8800.0
2012-11-20 14:00:00,64.07,64.08,64.02,64.03,23000.0,55.9863,55.995,55.9426,55.9513,23000.0
2012-11-20 14:05:00,64.03,64.07,64.03,64.04,11000.0,55.9513,55.9863,55.9513,55.96,11000.0
2012-11-20 14:10:00,64.07,64.12,64.07,64.11,24800.0,55.9863,56.03,55.9863,56.0212,24800.0
2012-11-20 14:15:00,64.11,64.16,64.11,64.11,16900.0,56.0212,56.0649,56.0212,56.0212,16900.0
2012-11-20 14:20:00,64.11,64.13,64.1,64.13,25400.0,56.0212,56.0387,56.0125,56.0387,25400.0
2012-11-20 14:25:00,64.13,64.2,64.13,64.19,14400.0,56.0387,56.0999,56.0387,56.0911,14400.0
2012-11-20 14:30:00,64.17,64.17,64.15,64.16,22200.0,56.0736,56.0736,56.0562,56.0649,22200.0
2012-11-20 14:35:00,64.16,64.16,64.09,64.11,63000.0,56.0649,56.0649,56.0037,56.0212,63000.0
2012-11-20 14:40:00,64.11,64.12,64.09,64.09,19500.0,56.0212,56.03,56.0037,56.0037,19500.0
2012-11-20 14:45:00,64.09,64.18,64.08,64.13,42300.0,56.0037,56.0824,55.995,56.0387,42300.0
2012-11-20 14:50:00,64.14,64.19,64.14,64.17,13900.0,56.0474,56.0911,56.0474,56.0736,13900.0
2012-11-20 14:55:00,64.18,64.19,64.12,64.15,19400.0,56.0824,56.0911,56.03,56.0562,19400.0
2012-11-20 15:00:00,64.16,64.24,64.15,64.22,117600.0,56.0649,56.1348,56.0562,56.1173,117600.0
2012-11-20 15:05:00,64.23,64.23,64.17,64.21,48300.0,56.1261,56.1261,56.0736,56.1086,48300.0
2012-11-20 15:10:00,64.21,64.24,64.2,64.24,25400.0,56.1086,56.1348,56.0999,56.1348,25400.0
2012-11-20 15:15:00,64.25,64.25,64.19,64.21,56500.0,56.1435,56.1435,56.0911,56.1086,56500.0
2012-11-20 15:20:00,64.21,64.22,64.15,64.19,29100.0,56.1086,56.1173,56.0562,56.0911,29100.0
2012-11-20 15:25:00,64.19,64.19,64.13,64.18,28000.0,56.0911,56.0911,56.0387,56.0824,28000.0
2012-11-20 15:30:00,64.18,64.25,64.18,64.22,47100.0,56.0824,56.1435,56.0824,56.1173,47100.0
2012-11-20 15:35:00,64.22,64.24,64.17,64.19,32800.0,56.1173,56.1348,56.0736,56.0911,32800.0
2012-11-20 15:40:00,64.18,64.21,64.17,64.17,42100.0,56.0824,56.1086,56.0736,56.0736,42100.0
2012-11-20 15:45:00,64.17,64.24,64.16,64.21,66100.0,56.0736,56.1348,56.0649,56.1086,66100.0
2012-11-20 15:50:00,64.21,64.27,64.19,64.27,109200.0,56.1086,56.161,56.0911,56.161,109200.0
2012-11-20 15:55:00,64.27,64.32,64.24,64.32,178500.0,56.161,56.2047,56.1348,56.2047,178500.0
2012-11-21 09:30:00,64.36,64.44,64.28,64.4,27500.0,56.2397,56.3096,56.1698,56.2746,27500.0
2012-11-21 09:35:00,64.41,64.5,64.41,64.47,14700.0,56.2834,56.362,56.2834,56.3358,14700.0
2012-11-21 09:40:00,64.49,64.52,64.46,64.46,56400.0,56.3533,56.3795,56.3271,56.3271,56400.0
2012-11-21 09:45:00,64.45,64.49,64.41,64.49,15800.0,56.3183,56.3533,56.2834,56.3533,15800.0
2012-11-21 09:50:00,64.48,64.49,64.4,64.4,15200.0,56.3445,56.3533,56.2746,56.2746,15200.0
2012-11-21 09:55:00,64.44,64.49,64.43,64.49,13600.0,56.3096,56.3533,56.3008,56.3533,13600.0
2012-11-21 10:00:00,64.48,64.48,64.41,64.42,14400.0,56.3445,56.3445,56.2834,56.2921,14400.0
2012-11-21 10:05:00,64.41,64.42,64.32,64.33,13900.0,56.2834,56.2921,56.2047,56.2135,13900.0
2012-11-21 10:10:00,64.33,64.37,64.32,64.36,33500.0,56.2135,56.2484,56.2047,56.2397,33500.0
2012-11-21 10:15:00,64.34,64.39,64.33,64.35,26300.0,56.2222,56.2659,56.2135,56.2309,26300.0
2012-11-21 10:20:00,64.35,64.41,64.34,64.34,12000.0,56.2309,56.2834,56.2222,56.2222,12000.0
2012-11-21 10:25:00,64.33,64.36,64.27,64.36,27400.0,56.2135,56.2397,56.161,56.2397,27400.0
2012-11-21 10:30:00,64.36,64.37,64.31,64.35,26800.0,56.2397,56.2484,56.196,56.2309,26800.0
2012-11-21 10:35:00,64.37,64.4,64.33,64.36,14700.0,56.2484,56.2746,56.2135,56.2397,14700.0
2012-11-21 10:40:00,64.36,64.37,64.3,64.32,19900.0,56.2397,56.2484,56.1872,56.2047,19900.0
2012-11-21 10:45:00,64.33,64.33,64.27,64.29,11100.0,56.2135,56.2135,56.161,56.1785,11100.0
2012-11-21 10:50:00,64.3,64.34,64.29,64.34,17600.0,56.1872,56.2222,56.1785,56.2222,17600.0
2012-11-21 10:55:00,64.36,64.37,64.33,64.34,14400.0,56.2397,56.2484,56.2135,56.2222,14400.0
2012-11-21 11:00:00,64.34,64.35,64.31,64.31,5900.0,56.2222,56.2309,56.196,56.196,5900.0
2012-11-21 11:05:00,64.33,64.41,64.33,64.39,11500.0,56.2135,56.2834,56.2135,56.2659,11500.0
2012-11-21 11:10:00,64.39,64.43,64.39,64.43,6400.0,56.2659,56.3008,56.2659,56.3008,6400.0
2012-11-21 11:15:00,64.43,64.44,64.41,64.42,30800.0,56.3008,56.3096,56.2834,56.2921,30800.0
2012-11-21 11:20:00,64.42,64.43,64.41,64.42,6300.0,56.2921,56.3008,56.2834,56.2921,6300.0
2012-11-21 11:25:00,64.4,64.43,64.39,64.42,8000.0,56.2746,56.3008,56.2659,56.2921,8000.0
2012-11-21 11:30:00,64.43,64.43,64.37,64.38,10600.0,56.3008,56.3008,56.2484,56.2571,10600.0
2012-11-21 11:35:00,64.38,64.39,64.37,64.39,5600.0,56.2571,56.2659,56.2484,56.2659,5600.0
2012-11-21 11:40:00,64.39,64.41,64.37,64.41,44500.0,56.2659,56.2834,56.2484,56.2834,44500.0
2012-11-21 11:45:00,64.4,64.42,64.35,64.35,17600.0,56.2746,56.2921,56.2309,56.2309,17600.0
2012-11-21 11:50:00,64.36,64.39,64.35,64.36,9500.0,56.2397,56.2659,56.2309,56.2397,9500.0
2012-11-21 11:55:00,64.37,64.39,64.35,64.37,66100.0,56.2484,56.2659,56.2309,56.2484,66100.0
2012-11-21 12:00:00,64.37,64.39,64.36,64.37,19100.0,56.2484,56.2659,56.2397,56.2484,19100.0
2012-11-21 12:05:00,64.37,64.41,64.37,64.38,7000.0,56.2484,56.2834,56.2484,56.2571,7000.0
2012-11-21 12:10:00,64.39,64.43,64.39,64.42,109200.0,56.2659,56.3008,56.2659,56.2921,109200.0
2012-11-21 12:15:00,64.42,64.43,64.4,64.4,10700.0,56.2921,56.3008,56.2746,56.2746,10700.0
2012-11-21 12:20:00,64.39,64.44,64.39,64.43,10900.0,56.2659,56.3096,56.2659,56.3008,10900.0
2012-11-21 12:25:00,64.46,64.48,64.46,64.47,3000.0,56.3271,56.3445,56.3271,56.3358,3000.0
2012-11-21 12:30:00,64.45,64.48,64.45,64.47,5300.0,56.3183,56.3445,56.3183,56.3358,5300.0
2012-11-21 12:35:00,64.48,64.49,64.46,64.47,55300.0,56.3445,56.3533,56.3271,56.3358,55300.0
2012-11-21 12:40:00,64.46,64.52,64.46,64.51,6100.0,56.3271,56.3795,56.3271,56.3707,6100.0
2012-11-21 12:45:00,64.51,64.52,64.5,64.5,7500.0,56.3707,56.3795,56.362,56.362,7500.0
2012-11-21 12:50:00,64.5,64.5,64.48,64.48,4300.0,56.362,56.362,56.3445,56.3445,4300.0
2012-11-21 12:55:00,64.47,64.49,64.47,64.47,23500.0,56.3358,56.3533,56.3358,56.3358,23500.0
2012-11-21 13:00:00,64.47,64.5,64.45,64.45,4900.0,56.3358,56.362,56.3183,56.3183,4900.0
2012-11-21 13:05:00,64.45,64.46,64.44,64.46,15500.0,56.3183,56.3271,56.3096,56.3271,15500.0
2012-11-21 13:10:00,64.46,64.47,64.45,64.46,3400.0,56.3271,56.3358,56.3183,56.3271,3400.0
2012-11-21 13:15:00,64.47,64.47,64.42,64.43,11600.0,56.3358,56.3358,56.2921,56.3008,11600.0
2012-11-21 13:20:00,64.43,64.45,64.43,64.44,8400.0,56.3008,56.3183,56.3008,56.3096,8400.0
2012-11-21 13:25:00,64.45,64.47,64.45,64.47,2000.0,56.3183,56.3358,56.3183,56.3358,2000.0
2012-11-21 13:30:00,64.47,64.48,64.46,64.48,11100.0,56.3358,56.3445,56.3271,56.3445,11100.0
2012-11-21 13:35:00,64.48,64.53,64.47,64.52,12700.0,56.3445,56.3882,56.3358,56.3795,12700.0
2012-11-21 13:40:00,64.52,64.52,64.49,64.51,7300.0,56.3795,56.3795,56.3533,56.3707,7300.0
2012-11-21 13:45:00,64.5,64.52,64.5,64.52,4100.0,56.362,56.3795,56.362,56.3795,4100.0
2012-11-21 13:50:00,64.51,64.52,64.5,64.51,5400.0,56.3707,56.3795,56.362,56.3707,5400.0
2012-11-21 13:55:00,64.52,64.53,64.51,64.52,8500.0,56.3795,56.3882,56.3707,56.3795,8500.0
2012-11-21 14:00:00,64.52,64.52,64.51,64.51,5300.0,56.3795,56.3795,56.3707,56.3707,5300.0
2012-11-21 14:05:00,64.51,64.56,64.51,64.54,7600.0,56.3707,56.4144,56.3707,56.397,7600.0
2012-11-21 14:10:00,64.54,64.54,64.53,64.53,15400.0,56.397,56.397,56.3882,56.3882,15400.0
2012-11-21 14:15:00,64.52,64.54,64.49,64.5,10600.0,56.3795,56.397,56.3533,56.362,10600.0
2012-11-21 14:20:00,64.5,64.5,64.48,64.48,7000.0,56.362,56.362,56.3445,56.3445,7000.0
2012-11-21 14:25:00,64.46,64.51,64.45,64.5,10400.0,56.3271,56.3707,56.3183,56.362,10400.0
2012-11-21 14:30:00,64.51,64.52,64.49,64.5,17400.0,56.3707,56.3795,56.3533,56.362,17400.0
2012-11-21 14:35:00,64.5,64.52,64.49,64.5,7700.0,56.362,56.3795,56.3533,56.362,7700.0
2012-11-21 14:40:00,64.5,64.51,64.5,64.5,3800.0,56.362,56.3707,56.362,56.362,3800.0
2012-11-21 14:45:00,64.51,64.51,64.48,64.5,8400.0,56.3707,56.3707,56.3445,56.362,8400.0
2012-11-21 14:50:00,64.5,64.51,64.49,64.51,3300.0,56.362,56.3707,56.3533,56.3707,3300.0
2012-11-21 14:55:00,64.51,64.51,64.48,64.5,2200.0,56.3707,56.3707,56.3445,56.362,2200.0
2012-11-21 15:00:00,64.49,64.5,64.48,64.49,17100.0,56.3533,56.362,56.3445,56.3533,17100.0
2012-11-21 15:05:00,64.5,64.54,64.49,64.53,9900.0,56.362,56.397,56.3533,56.3882,9900.0
2012-11-21 15:10:00,64.52,64.52,64.5,64.51,4000.0,56.3795,56.3795,56.362,56.3707,4000.0
2012-11-21 15:15:00,64.51,64.53,64.5,64.53,12600.0,56.3707,56.3882,56.362,56.3882,12600.0
2012-11-21 15:20:00,64.53,64.53,64.47,64.48,7100.0,56.3882,56.3882,56.3358,56.3445,7100.0
2012-11-21 15:25:00,64.48,64.48,64.43,64.46,7300.0,56.3445,56.3445,56.3008,56.3271,7300.0
2012-11-21 15:30:00,64.46,64.46,64.44,64.45,8700.0,56.3271,56.3271,56.3096,56.3183,8700.0
2012-11-21 15:35:00,64.46,64.48,64.45,64.47,14300.0,56.3271,56.3445,56.3183,56.3358,14300.0
2012-11-21 15:40:00,64.47,64.51,64.47,64.51,26100.0,56.3358,56.3707,56.3358,56.3707,26100.0
2012-11-21 15:45:00,64.51,64.51,64.48,64.5,10900.0,56.3707,56.3707,56.3445,56.362,10900.0
2012-11-21 15:50:00,64.49,64.5,64.45,64.49,9000.0,56.3533,56.362,56.3183,56.3533,9000.0
2012-11-21 15:55:00,64.48,64.51,64.46,64.49,46100.0,56.3445,56.3707,56.3271,56.3533,46100.0
2012-11-23 09:30:00,64.81,64.85,64.75,64.83,69600.0,56.6329,56.6678,56.5805,56.6504,69600.0
2012-11-23 09:35:00,64.82,64.84,64.77,64.77,3100.0,56.6416,56.6591,56.5979,56.5979,3100.0
2012-11-23 09:40:00,64.75,64.8,64.75,64.77,8800.0,56.5805,56.6242,56.5805,56.5979,8800.0
2012-11-23 09:45:00,64.76,64.83,64.74,64.83,5800.0,56.5892,56.6504,56.5717,56.6504,5800.0
2012-11-23 09:50:00,64.84,64.84,64.81,64.84,7300.0,56.6591,56.6591,56.6329,56.6591,7300.0
2012-11-23 09:55:00,64.85,64.87,64.84,64.84,9200.0,56.6678,56.6853,56.6591,56.6591,9200.0
2012-11-23 10:00:00,64.86,64.92,64.86,64.88,68400.0,56.6766,56.729,56.6766,56.6941,68400.0
2012-11-23 10:05:00,64.89,64.91,64.87,64.9,16600.0,56.7028,56.7203,56.6853,56.7115,16600.0
2012-11-23 10:10:00,64.91,64.97,64.91,64.97,11600.0,56.7203,56.7727,56.7203,56.7727,11600.0
2012-11-23 10:15:00,64.97,64.99,64.96,64.99,8800.0,56.7727,56.7902,56.764,56.7902,8800.0
2012-11-23 10:20:00,65.0,65.05,64.99,65.05,7800.0,56.7989,56.8426,56.7902,56.8426,7800.0
2012-11-23 10:25:00,65.08,65.15,65.06,65.1,39900.0,56.8688,56.93,56.8514,56.8863,39900.0
2012-11-23 10:30:00,65.1,65.12,65.09,65.09,20800.0,56.8863,56.9038,56.8776,56.8776,20800.0
2012-11-23 10:35:00,65.09,65.1,65.07,65.08,12500.0,56.8776,56.8863,56.8601,56.8688,12500.0
2012-11-23 10:40:00,65.07,65.07,65.05,65.07,2500.0,56.8601,56.8601,56.8426,56.8601,2500.0
2012-11-23 10:45:00,65.06,65.06,65.04,65.04,8400.0,56.8514,56.8514,56.8339,56.8339,8400.0
2012-11-23 10:50:00,65.04,65.08,65.04,65.07,10900.0,56.8339,56.8688,56.8339,56.8601,10900.0
2012-11-23 10:55:00,65.07,65.09,65.06,65.07,6900.0,56.8601,56.8776,56.8514,56.8601,6900.0
2012-11-23 11:00:00,65.08,65.1,65.07,65.1,4800.0,56.8688,56.8863,56.8601,56.8863,4800.0
2012-11-23 11:05:00,65.09,65.11,65.08,65.1,46800.0,56.8776,56.895,56.8688,56.8863,46800.0
2012-11-23 11:10:00,65.11,65.13,65.11,65.12,26300.0,56.895,56.9125,56.895,56.9038,26300.0
2012-11-23 11:15:00,65.14,65.14,65.12,65.13,9400.0,56.9213,56.9213,56.9038,56.9125,9400.0
2012-11-23 11:20:00,65.14,65.15,65.12,65.14,19800.0,56.9213,56.93,56.9038,56.9213,19800.0
2012-11-23 11:25:00,65.14,65.14,65.11,65.13,11700.0,56.9213,56.9213,56.895,56.9125,11700.0
2012-11-23 11:30:00,65.13,65.15,65.13,65.14,8300.0,56.9125,56.93,56.9125,56.9213,8300.0
2012-11-23 11:35:00,65.14,65.15,65.13,65.14,8800.0,56.9213,56.93,56.9125,56.9213,8800.0
2012-11-23 11:40:00,65.13,65.13,65.11,65.11,8700.0,56.9125,56.9125,56.895,56.895,8700.0
2012-11-23 11:45:00,65.11,65.11,65.08,65.09,47000.0,56.895,56.895,56.8688,56.8776,47000.0
2012-11-23 11:50:00,65.09,65.09,65.07,65.09,15800.0,56.8776,56.8776,56.8601,56.8776,15800.0
2012-11-23 11:55:00,65.08,65.1,65.07,65.09,7100.0,56.8688,56.8863,56.8601,56.8776,7100.0
2012-11-23 12:00:00,65.09,65.13,65.07,65.07,13000.0,56.8776,56.9125,56.8601,56.8601,13000.0
2012-11-23 12:05:00,65.08,65.09,65.04,65.06,9600.0,56.8688,56.8776,56.8339,56.8514,9600.0
2012-11-23 12:10:00,65.05,65.06,65.04,65.04,6500.0,56.8426,56.8514,56.8339,56.8339,6500.0
2012-11-23 12:15:00,65.04,65.04,65.02,65.03,4400.0,56.8339,56.8339,56.8164,56.8251,4400.0
2012-11-23 12:20:00,65.03,65.08,65.03,65.06,13700.0,56.8251,56.8688,56.8251,56.8514,13700.0
2012-11-23 12:25:00,65.06,65.08,65.06,65.08,14700.0,56.8514,56.8688,56.8514,56.8688,14700.0
2012-11-23 12:30:00,65.09,65.13,65.08,65.13,7400.0,56.8776,56.9125,56.8688,56.9125,7400.0
2012-11-23 12:35:00,65.13,65.22,65.12,65.22,27000.0,56.9125,56.9912,56.9038,56.9912,27000.0
2012-11-23 12:40:00,65.22,65.22,65.19,65.22,174500.0,56.9912,56.9912,56.9649,56.9912,174500.0
2012-11-23 12:45:00,65.22,65.25,65.21,65.23,26800.0,56.9912,57.0174,56.9824,56.9999,26800.0
2012-11-23 12:50:00,65.23,65.24,65.22,65.24,9500.0,56.9999,57.0086,56.9912,57.0086,9500.0
2012-11-23 12:55:00,65.25,65.37,65.24,65.35,18900.0,57.0174,57.1222,57.0086,57.1048,18900.0
2012-11-26 09:30:00,65.07,65.11,65.04,65.06,29300.0,56.8601,56.895,56.8339,56.8514,29300.0
2012-11-26 09:35:00,65.08,65.13,65.02,65.04,15800.0,56.8688,56.9125,56.8164,56.8339,15800.0
2012-11-26 09:40:00,65.03,65.16,65.03,65.16,11400.0,56.8251,56.9387,56.8251,56.9387,11400.0
2012-11-26 09:45:00,65.16,65.18,65.13,65.16,9000.0,56.9387,56.9562,56.9125,56.9387,9000.0
2012-11-26 09:50:00,65.16,65.17,65.14,65.17,10500.0,56.9387,56.9475,56.9213,56.9475,10500.0
2012-11-26 09:55:00,65.18,65.22,65.12,65.18,12500.0,56.9562,56.9912,56.9038,56.9562,12500.0
2012-11-26 10:00:00,65.19,65.21,65.13,65.19,8700.0,56.9649,56.9824,56.9125,56.9649,8700.0
2012-11-26 10:05:00,65.19,65.2,65.11,65.14,8400.0,56.9649,56.9737,56.895,56.9213,8400.0
2012-11-26 10:10:00,65.14,65.14,65.1,65.12,11100.0,56.9213,56.9213,56.8863,56.9038,11100.0
2012-11-26 10:15:00,65.11,65.13,65.07,65.13,12100.0,56.895,56.9125,56.8601,56.9125,12100.0
2012-11-26 10:20:00,65.14,65.14,65.07,65.07,19600.0,56.9213,56.9213,56.8601,56.8601,19600.0
2012-11-26 10:25:00,65.04,65.11,65.04,65.1,10000.0,56.8339,56.895,56.8339,56.8863,10000.0
2012-11-26 10:30:00,65.07,65.13,65.07,65.1,13900.0,56.8601,56.9125,56.8601,56.8863,13900.0
2012-11-26 10:35:00,65.09,65.14,65.08,65.1,19700.0,56.8776,56.9213,56.8688,56.8863,19700.0
2012-11-26 10:40:00,65.11,65.12,65.09,65.12,7900.0,56.895,56.9038,56.8776,56.9038,7900.0
2012-11-26 10:45:00,65.11,65.13,65.1,65.13,40000.0,56.895,56.9125,56.8863,56.9125,40000.0
2012-11-26 10:50:00,65.12,65.14,65.08,65.1,22500.0,56.9038,56.9213,56.8688,56.8863,22500.0
2012-11-26 10:55:00,65.09,65.1,65.03,65.03,20500.0,56.8776,56.8863,56.8251,56.8251,20500.0
2012-11-26 11:00:00,65.04,65.05,64.96,64.96,13000.0,56.8339,56.8426,56.764,56.764,13000.0
2012-11-26 11:05:00,64.95,64.99,64.95,64.95,17200.0,56.7552,56.7902,56.7552,56.7552,17200.0
2012-11-26 11:10:00,64.96,64.96,64.92,64.96,19800.0,56.764,56.764,56.729,56.764,19800.0
2012-11-26 11:15:00,64.96,64.96,64.93,64.95,15500.0,56.764,56.764,56.7378,56.7552,15500.0
2012-11-26 11:20:00,64.95,64.95,64.9,64.91,7600.0,56.7552,56.7552,56.7115,56.7203,7600.0
2012-11-26 11:25:00,64.89,64.94,64.88,64.94,9800.0,56.7028,56.7465,56.6941,56.7465,9800.0
2012-11-26 11:30:00,64.94,64.98,64.93,64.97,10000.0,56.7465,56.7814,56.7378,56.7727,10000.0
2012-11-26 11:35:00,64.97,64.98,64.96,64.98,6800.0,56.7727,56.7814,56.764,56.7814,6800.0
2012-11-26 11:40:00,64.99,65.0,64.97,65.0,11400.0,56.7902,56.7989,56.7727,56.7989,11400.0
2012-11-26 11:45:00,64.99,65.03,64.99,65.02,11800.0,56.7902,56.8251,56.7902,56.8164,11800.0
2012-11-26 11:50:00,65.05,65.06,65.03,65.03,8300.0,56.8426,56.8514,56.8251,56.8251,8300.0
2012-11-26 11:55:00,65.02,65.05,65.02,65.04,6200.0,56.8164,56.8426,56.8164,56.8339,6200.0
2012-11-26 12:00:00,65.05,65.06,65.03,65.04,10100.0,56.8426,56.8514,56.8251,56.8339,10100.0
2012-11-26 12:05:00,65.05,65.08,65.04,65.07,8400.0,56.8426,56.8688,56.8339,56.8601,8400.0
2012-11-26 12:10:00,65.08,65.08,65.06,65.08,7100.0,56.8688,56.8688,56.8514,56.8688,7100.0
2012-11-26 12:15:00,65.07,65.11,65.06,65.09,7300.0,56.8601,56.895,56.8514,56.8776,7300.0
2012-11-26 12:20:00,65.1,65.1,65.06,65.06,26500.0,56.8863,56.8863,56.8514,56.8514,26500.0
2012-11-26 12:25:00,65.06,65.08,65.04,65.05,12800.0,56.8514,56.8688,56.8339,56.8426,12800.0
2012-11-26 12:30:00,65.06,65.06,64.98,64.98,82600.0,56.8514,56.8514,56.7814,56.7814,82600.0
2012-11-26 12:35:00,64.98,65.06,64.97,65.06,11000.0,56.7814,56.8514,56.7727,56.8514,11000.0
2012-11-26 12:40:00,65.06,65.11,65.05,65.11,10700.0,56.8514,56.895,56.8426,56.895,10700.0
2012-11-26 12:45:00,65.11,65.15,65.11,65.15,6400.0,56.895,56.93,56.895,56.93,6400.0
2012-11-26 12:50:00,65.15,65.17,65.14,65.17,7700.0,56.93,56.9475,56.9213,56.9475,7700.0
2012-11-26 12:55:00,65.17,65.17,65.12,65.12,11800.0,56.9475,56.9475,56.9038,56.9038,11800.0
2012-11-26 13:00:00,65.12,65.13,65.11,65.12,14000.0,56.9038,56.9125,56.895,56.9038,14000.0
2012-11-26 13:05:00,65.12,65.14,65.11,65.11,12200.0,56.9038,56.9213,56.895,56.895,12200.0
2012-11-26 13:10:00,65.11,65.12,65.1,65.1,16000.0,56.895,56.9038,56.8863,56.8863,16000.0
2012-11-26 13:15:00,65.1,65.17,65.1,65.17,43400.0,56.8863,56.9475,56.8863,56.9475,43400.0
2012-11-26 13:20:00,65.19,65.21,65.16,65.16,9400.0,56.9649,56.9824,56.9387,56.9387,9400.0
2012-11-26 13:25:00,65.16,65.16,65.13,65.15,5400.0,56.9387,56.9387,56.9125,56.93,5400.0
2012-11-26 13:30:00,65.15,65.2,65.15,65.18,14100.0,56.93,56.9737,56.93,56.9562,14100.0
2012-11-26 13:35:00,65.18,65.2,65.14,65.15,9200.0,56.9562,56.9737,56.9213,56.93,9200.0
2012-11-26 13:40:00,65.15,65.16,65.1,65.12,16200.0,56.93,56.9387,56.8863,56.9038,16200.0
2012-11-26 13:45:00,65.13,65.13,65.09,65.11,11300.0,56.9125,56.9125,56.8776,56.895,11300.0
2012-11-26 13:50:00,65.11,65.16,65.1,65.14,19100.0,56.895,56.9387,56.8863,56.9213,19100.0
2012-11-26 13:55:00,65.14,65.16,65.12,65.12,36300.0,56.9213,56.9387,56.9038,56.9038,36300.0
2012-11-26 14:00:00,65.11,65.11,65.06,65.1,18300.0,56.895,56.895,56.8514,56.8863,18300.0
2012-11-26 14:05:00,65.1,65.13,65.08,65.13,20500.0,56.8863,56.9125,56.8688,56.9125,20500.0
2012-11-26 14:10:00,65.13,65.13,65.1,65.12,20300.0,56.9125,56.9125,56.8863,56.9038,20300.0
2012-11-26 14:15:00,65.12,65.15,65.12,65.12,20200.0,56.9038,56.93,56.9038,56.9038,20200.0
2012-11-26 14:20:00,65.12,65.14,65.1,65.11,29100.0,56.9038,56.9213,56.8863,56.895,29100.0
2012-11-26 14:25:00,65.1,65.11,65.07,65.08,17200.0,56.8863,56.895,56.8601,56.8688,17200.0
2012-11-26 14:30:00,65.09,65.11,65.09,65.11,25500.0,56.8776,56.895,56.8776,56.895,25500.0
2012-11-26 14:35:00,65.1,65.14,65.1,65.14,14500.0,56.8863,56.9213,56.8863,56.9213,14500.0
2012-11-26 14:40:00,65.15,65.15,65.12,65.14,30000.0,56.93,56.93,56.9038,56.9213,30000.0
2012-11-26 14:45:00,65.14,65.16,65.13,65.16,35000.0,56.9213,56.9387,56.9125,56.9387,35000.0
2012-11-26 14:50:00,65.17,65.24,65.17,65.21,24500.0,56.9475,57.0086,56.9475,56.9824,24500.0
2012-11-26 14:55:00,65.21,65.23,65.19,65.21,101000.0,56.9824,56.9999,56.9649,56.9824,101000.0
2012-11-26 15:00:00,65.22,65.24,65.18,65.2,22500.0,56.9912,57.0086,56.9562,56.9737,22500.0
2012-11-26 15:05:00,65.2,65.23,65.2,65.22,56100.0,56.9737,56.9999,56.9737,56.9912,56100.0
2012-11-26 15:10:00,65.21,65.23,65.2,65.2,25700.0,56.9824,56.9999,56.9737,56.9737,25700.0
2012-11-26 15:15:00,65.19,65.2,65.16,65.18,27100.0,56.9649,56.9737,56.9387,56.9562,27100.0
2012-11-26 15:20:00,65.17,65.24,65.17,65.23,27400.0,56.9475,57.0086,56.9475,56.9999,27400.0
2012-11-26 15:25:00,65.23,65.23,65.2,65.21,25600.0,56.9999,56.9999,56.9737,56.9824,25600.0
2012-11-26 15:30:00,65.21,65.21,65.13,65.18,56400.0,56.9824,56.9824,56.9125,56.9562,56400.0
2012-11-26 15:35:00,65.17,65.19,65.16,65.18,34800.0,56.9475,56.9649,56.9387,56.9562,34800.0
2012-11-26 15:40:00,65.19,65.22,65.19,65.2,60800.0,56.9649,56.9912,56.9649,56.9737,60800.0
2012-11-26 15:45:00,65.19,65.24,65.19,65.22,37600.0,56.9649,57.0086,56.9649,56.9912,37600.0
2012-11-26 15:50:00,65.23,65.25,65.2,65.21,51700.0,56.9999,57.0174,56.9737,56.9824,51700.0
2012-11-26 15:55:00,65.21,65.3,65.21,65.3,82100.0,56.9824,57.0611,56.9824,57.0611,82100.0
2012-11-27 09:30:00,65.24,65.25,65.15,65.16,41800.0,57.0086,57.0174,56.93,56.9387,41800.0
2012-11-27 09:35:00,65.16,65.23,65.16,65.23,6900.0,56.9387,56.9999,56.9387,56.9999,6900.0
2012-11-27 09:40:00,65.24,65.26,65.21,65.26,4100.0,57.0086,57.0261,56.9824,57.0261,4100.0
2012-11-27 09:45:00,65.28,65.38,65.28,65.38,6900.0,57.0436,57.131,57.0436,57.131,6900.0
2012-11-27 09:50:00,65.4,65.4,65.35,65.35,5500.0,57.1485,57.1485,57.1048,57.1048,5500.0
2012-11-27 09:55:00,65.35,65.36,65.31,65.36,8700.0,57.1048,57.1135,57.0698,57.1135,8700.0
2012-11-27 10:00:00,65.38,65.39,65.19,65.21,14100.0,57.131,57.1397,56.9649,56.9824,14100.0
2012-11-27 10:05:00,65.2,65.22,65.17,65.19,7900.0,56.9737,56.9912,56.9475,56.9649,7900.0
2012-11-27 10:10:00,65.24,65.24,65.15,65.18,10700.0,57.0086,57.0086,56.93,56.9562,10700.0
2012-11-27 10:15:00,65.15,65.19,65.08,65.1,19000.0,56.93,56.9649,56.8688,56.8863,19000.0
2012-11-27 10:20:00,65.1,65.15,65.03,65.06,71000.0,56.8863,56.93,56.8251,56.8514,71000.0
2012-11-27 10:25:00,65.06,65.1,65.05,65.08,17200.0,56.8514,56.8863,56.8426,56.8688,17200.0
2012-11-27 10:30:00,65.05,65.12,65.04,65.12,13800.0,56.8426,56.9038,56.8339,56.9038,13800.0
2012-11-27 10:35:00,65.11,65.12,65.05,65.06,16300.0,56.895,56.9038,56.8426,56.8514,16300.0
2012-11-27 10:40:00,65.07,65.08,65.05,65.07,4600.0,56.8601,56.8688,56.8426,56.8601,4600.0
2012-11-27 10:45:00,65.05,65.14,65.04,65.12,3900.0,56.8426,56.9213,56.8339,56.9038,3900.0
2012-11-27 10:50:00,65.12,65.17,65.1,65.17,5500.0,56.9038,56.9475,56.8863,56.9475,5500.0
2012-11-27 10:55:00,65.17,65.17,65.11,65.12,13900.0,56.9475,56.9475,56.895,56.9038,13900.0
2012-11-27 11:00:00,65.13,65.19,65.13,65.18,11300.0,56.9125,56.9649,56.9125,56.9562,11300.0
2012-11-27 11:05:00,65.18,65.22,65.17,65.2,12500.0,56.9562,56.9912,56.9475,56.9737,12500.0
2012-11-27 11:10:00,65.2,65.23,65.2,65.21,3100.0,56.9737,56.9999,56.9737,56.9824,3100.0
2012-11-27 11:15:00,65.22,65.22,65.2,65.22,13100.0,56.9912,56.9912,56.9737,56.9912,13100.0
2012-11-27 11:20:00,65.22,65.24,65.21,65.21,3500.0,56.9912,57.0086,56.9824,56.9824,3500.0
2012-11-27 11:25:00,65.21,65.21,65.18,65.19,7400.0,56.9824,56.9824,56.9562,56.9649,7400.0
2012-11-27 11:30:00,65.21,65.21,65.17,65.2,26800.0,56.9824,56.9824,56.9475,56.9737,26800.0
2012-11-27 11:35:00,65.2,65.34,65.2,65.33,17700.0,56.9737,57.096,56.9737,57.0873,17700.0
2012-11-27 11:40:00,65.35,65.36,65.31,65.35,62300.0,57.1048,57.1135,57.0698,57.1048,62300.0
2012-11-27 11:45:00,65.35,65.36,65.32,65.33,19200.0,57.1048,57.1135,57.0785,57.0873,19200.0
2012-11-27 11:50:00,65.33,65.43,65.32,65.39,18600.0,57.0873,57.1747,57.0785,57.1397,18600.0
2012-11-27 11:55:00,65.39,65.42,65.39,65.41,10600.0,57.1397,57.1659,57.1397,57.1572,10600.0
2012-11-27 12:00:00,65.41,65.47,65.41,65.42,25700.0,57.1572,57.2096,57.1572,57.1659,25700.0
2012-11-27 12:05:00,65.42,65.42,65.4,65.42,17600.0,57.1659,57.1659,57.1485,57.1659,17600.0
2012-11-27 12:10:00,65.42,65.42,65.35,65.35,10000.0,57.1659,57.1659,57.1048,57.1048,10000.0
2012-11-27 12:15:00,65.37,65.38,65.35,65.36,10200.0,57.1222,57.131,57.1048,57.1135,10200.0
2012-11-27 12:20:00,65.35,65.38,65.35,65.37,20600.0,57.1048,57.131,57.1048,57.1222,20600.0
2012-11-27 12:25:00,65.37,65.39,65.36,65.38,6300.0,57.1222,57.1397,57.1135,57.131,6300.0
2012-11-27 12:30:00,65.38,65.38,65.32,65.34,38200.0,57.131,57.131,57.0785,57.096,38200.0
2012-11-27 12:35:00,65.34,65.37,65.33,65.37,11100.0,57.096,57.1222,57.0873,57.1222,11100.0
2012-11-27 12:40:00,65.38,65.43,65.38,65.41,87100.0,57.131,57.1747,57.131,57.1572,87100.0
2012-11-27 12:45:00,65.42,65.45,65.42,65.44,20300.0,57.1659,57.1921,57.1659,57.1834,20300.0
2012-11-27 12:50:00,65.45,65.45,65.38,65.38,23300.0,57.1921,57.1921,57.131,57.131,23300.0
2012-11-27 12:55:00,65.39,65.43,65.39,65.43,11300.0,57.1397,57.1747,57.1397,57.1747,11300.0
2012-11-27 13:00:00,65.43,65.43,65.34,65.36,11300.0,57.1747,57.1747,57.096,57.1135,11300.0
2012-11-27 13:05:00,65.37,65.4,65.35,65.38,15500.0,57.1222,57.1485,57.1048,57.131,15500.0
2012-11-27 13:10:00,65.39,65.39,65.36,65.36,8200.0,57.1397,57.1397,57.1135,57.1135,8200.0
2012-11-27 13:15:00,65.36,65.42,65.35,65.41,6100.0,57.1135,57.1659,57.1048,57.1572,6100.0
2012-11-27 13:20:00,65.41,65.41,65.34,65.37,40700.0,57.1572,57.1572,57.096,57.1222,40700.0
2012-11-27 13:25:00,65.37,65.37,65.3,65.34,102300.0,57.1222,57.1222,57.0611,57.096,102300.0
2012-11-27 13:30:00,65.34,65.36,65.31,65.34,40300.0,57.096,57.1135,57.0698,57.096,40300.0
2012-11-27 13:35:00,65.34,65.39,65.33,65.33,19600.0,57.096,57.1397,57.0873,57.0873,19600.0
2012-11-27 13:40:00,65.32,65.4,65.31,65.4,15600.0,57.0785,57.1485,57.0698,57.1485,15600.0
2012-11-27 13:45:00,65.39,65.4,65.35,65.37,24600.0,57.1397,57.1485,57.1048,57.1222,24600.0
2012-11-27 13:50:00,65.37,65.37,65.31,65.32,20900.0,57.1222,57.1222,57.0698,57.0785,20900.0
2012-11-27 13:55:00,65.32,65.36,65.32,65.33,22400.0,57.0785,57.1135,57.0785,57.0873,22400.0
2012-11-27 14:00:00,65.35,65.36,65.3,65.34,26100.0,57.1048,57.1135,57.0611,57.096,26100.0
2012-11-27 14:05:00,65.35,65.37,65.35,65.35,25200.0,57.1048,57.1222,57.1048,57.1048,25200.0
2012-11-27 14:10:00,65.35,65.41,65.35,65.37,21000.0,57.1048,57.1572,57.1048,57.1222,21000.0
2012-11-27 14:15:00,65.38,65.42,65.38,65.42,31700.0,57.131,57.1659,57.131,57.1659,31700.0
2012-11-27 14:20:00,65.42,65.42,65.21,65.23,76000.0,57.1659,57.1659,56.9824,56.9999,76000.0
2012-11-27 14:25:00,65.25,65.25,65.14,65.16,28600.0,57.0174,57.0174,56.9213,56.9387,28600.0
2012-11-27 14:30:00,65.16,65.21,65.1,65.14,33700.0,56.9387,56.9824,56.8863,56.9213,33700.0
2012-11-27 14:35:00,65.14,65.16,65.08,65.15,23800.0,56.9213,56.9387,56.8688,56.93,23800.0
2012-11-27 14:40:00,65.15,65.2,65.1,65.1,46200.0,56.93,56.9737,56.8863,56.8863,46200.0
2012-11-27 14:45:00,65.11,65.13,65.04,65.11,45200.0,56.895,56.9125,56.8339,56.895,45200.0
2012-11-27 14:50:00,65.11,65.15,65.1,65.11,20600.0,56.895,56.93,56.8863,56.895,20600.0
2012-11-27 14:55:00,65.12,65.19,65.12,65.18,10200.0,56.9038,56.9649,56.9038,56.9562,10200.0
2012-11-27 15:00:00,65.2,65.22,65.16,65.18,14400.0,56.9737,56.9912,56.9387,56.9562,14400.0
2012-11-27 15:05:00,65.17,65.24,65.14,65.24,59900.0,56.9475,57.0086,56.9213,57.0086,59900.0
2012-11-27 15:10:00,65.25,65.26,65.19,65.21,20900.0,57.0174,57.0261,56.9649,56.9824,20900.0
2012-11-27 15:15:00,65.21,65.22,65.16,65.18,57300.0,56.9824,56.9912,56.9387,56.9562,57300.0
2012-11-27 15:20:00,65.18,65.24,65.15,65.23,28600.0,56.9562,57.0086,56.93,56.9999,28600.0
2012-11-27 15:25:00,65.22,65.24,65.17,65.2,71000.0,56.9912,57.0086,56.9475,56.9737,71000.0
2012-11-27 15:30:00,65.23,65.24,65.14,65.14,18700.0,56.9999,57.0086,56.9213,56.9213,18700.0
2012-11-27 15:35:00,65.15,65.16,65.08,65.09,41700.0,56.93,56.9387,56.8688,56.8776,41700.0
2012-11-27 15:40:00,65.1,65.13,65.07,65.12,12900.0,56.8863,56.9125,56.8601,56.9038,12900.0
2012-11-27 15:45:00,65.11,65.15,65.07,65.14,48600.0,56.895,56.93,56.8601,56.9213,48600.0
2012-11-27 15:50:00,65.14,65.15,65.07,65.08,80300.0,56.9213,56.93,56.8601,56.8688,80300.0
2012-11-27 15:55:00,65.08,65.09,65.0,65.09,187500.0,56.8688,56.8776,56.7989,56.8776,187500.0
2012-11-28 09:30:00,64.79,64.82,64.71,64.75,81500.0,56.6154,56.6416,56.5455,56.5805,81500.0
2012-11-28 09:35:00,64.75,64.79,64.72,64.78,24600.0,56.5805,56.6154,56.5542,56.6067,24600.0
2012-11-28 09:40:00,64.75,64.81,64.74,64.77,8900.0,56.5805,56.6329,56.5717,56.5979,8900.0
2012-11-28 09:45:00,64.77,64.77,64.67,64.67,27900.0,56.5979,56.5979,56.5106,56.5106,27900.0
2012-11-28 09:50:00,64.64,64.71,64.64,64.71,19000.0,56.4843,56.5455,56.4843,56.5455,19000.0
2012-11-28 09:55:00,64.69,64.74,64.69,64.72,11000.0,56.528,56.5717,56.528,56.5542,11000.0
2012-11-28 10:00:00,64.7,64.71,64.48,64.5,18600.0,56.5368,56.5455,56.3445,56.362,18600.0
2012-11-28 10:05:00,64.49,64.52,64.47,64.49,9400.0,56.3533,56.3795,56.3358,56.3533,9400.0
2012-11-28 10:10:00,64.49,64.6,64.49,64.6,5500.0,56.3533,56.4494,56.3533,56.4494,5500.0
2012-11-28 10:15:00,64.6,64.63,64.58,64.62,9900.0,56.4494,56.4756,56.4319,56.4669,9900.0
2012-11-28 10:20:00,64.61,64.85,64.59,64.83,15700.0,56.4581,56.6678,56.4407,56.6504,15700.0
2012-11-28 10:25:00,64.82,64.82,64.75,64.76,11900.0,56.6416,56.6416,56.5805,56.5892,11900.0
2012-11-28 10:30:00,64.77,64.83,64.77,64.8,19400.0,56.5979,56.6504,56.5979,56.6242,19400.0
2012-11-28 10:35:00,64.8,65.02,64.79,64.97,106100.0,56.6242,56.8164,56.6154,56.7727,106100.0
2012-11-28 10:40:00,64.98,65.04,64.94,64.94,13900.0,56.7814,56.8339,56.7465,56.7465,13900.0
2012-11-28 10:45:00,64.95,65.06,64.94,65.0,23600.0,56.7552,56.8514,56.7465,56.7989,23600.0
2012-11-28 10:50:00,64.99,65.0,64.93,64.96,7200.0,56.7902,56.7989,56.7378,56.764,7200.0
2012-11-28 10:55:00,64.93,64.99,64.93,64.96,7700.0,56.7378,56.7902,56.7378,56.764,7700.0
2012-11-28 11:00:00,64.97,65.01,64.95,64.97,15700.0,56.7727,56.8077,56.7552,56.7727,15700.0
2012-11-28 11:05:00,64.97,65.0,64.95,64.98,6900.0,56.7727,56.7989,56.7552,56.7814,6900.0
2012-11-28 11:10:00,65.01,65.07,64.98,65.06,7000.0,56.8077,56.8601,56.7814,56.8514,7000.0
2012-11-28 11:15:00,65.06,65.16,65.05,65.16,213800.0,56.8514,56.9387,56.8426,56.9387,213800.0
2012-11-28 11:20:00,65.17,65.19,65.09,65.09,68000.0,56.9475,56.9649,56.8776,56.8776,68000.0
2012-11-28 11:25:00,65.09,65.12,65.08,65.12,39900.0,56.8776,56.9038,56.8688,56.9038,39900.0
2012-11-28 11:30:00,65.13,65.13,65.01,65.05,29400.0,56.9125,56.9125,56.8077,56.8426,29400.0
2012-11-28 11:35:00,65.05,65.09,65.03,65.08,42700.0,56.8426,56.8776,56.8251,56.8688,42700.0
2012-11-28 11:40:00,65.08,65.11,65.03,65.06,20200.0,56.8688,56.895,56.8251,56.8514,20200.0
2012-11-28 11:45:00,65.05,65.07,65.03,65.05,10400.0,56.8426,56.8601,56.8251,56.8426,10400.0
2012-11-28 11:50:00,65.06,65.09,65.02,65.03,8700.0,56.8514,56.8776,56.8164,56.8251,8700.0
2012-11-28 11:55:00,65.04,65.08,65.04,65.06,12800.0,56.8339,56.8688,56.8339,56.8514,12800.0
2012-11-28 12:00:00,65.05,65.08,64.95,64.96,30400.0,56.8426,56.8688,56.7552,56.764,30400.0
2012-11-28 12:05:00,64.94,65.0,64.91,65.0,11300.0,56.7465,56.7989,56.7203,56.7989,11300.0
2012-11-28 12:10:00,64.98,65.12,64.94,65.06,16100.0,56.7814,56.9038,56.7465,56.8514,16100.0
2012-11-28 12:15:00,65.03,65.25,65.03,65.19,44000.0,56.8251,57.0174,56.8251,56.9649,44000.0
2012-11-28 12:20:00,65.2,65.23,65.16,65.23,10900.0,56.9737,56.9999,56.9387,56.9999,10900.0
2012-11-28 12:25:00,65.24,65.27,65.18,65.25,21200.0,57.0086,57.0349,56.9562,57.0174,21200.0
2012-11-28 12:30:00,65.24,65.3,65.24,65.29,18100.0,57.0086,57.0611,57.0086,57.0523,18100.0
2012-11-28 12:35:00,65.31,65.36,65.29,65.33,11500.0,57.0698,57.1135,57.0523,57.0873,11500.0
2012-11-28 12:40:00,65.33,65.36,65.31,65.32,5400.0,57.0873,57.1135,57.0698,57.0785,5400.0
2012-11-28 12:45:00,65.32,65.33,65.28,65.31,5400.0,57.0785,57.0873,57.0436,57.0698,5400.0
2012-11-28 12:50:00,65.28,65.29,65.28,65.29,7600.0,57.0436,57.0523,57.0436,57.0523,7600.0
2012-11-28 12:55:00,65.33,65.36,65.31,65.35,6200.0,57.0873,57.1135,57.0698,57.1048,6200.0
2012-11-28 13:00:00,65.31,65.31,65.26,65.26,4000.0,57.0698,57.0698,57.0261,57.0261,4000.0
2012-11-28 13:05:00,65.26,65.26,65.22,65.22,5000.0,57.0261,57.0261,56.9912,56.9912,5000.0
2012-11-28 13:10:00,65.22,65.27,65.22,65.25,5100.0,56.9912,57.0349,56.9912,57.0174,5100.0
2012-11-28 13:15:00,65.26,65.27,65.23,65.23,42500.0,57.0261,57.0349,56.9999,56.9999,42500.0
2012-11-28 13:20:00,65.23,65.26,65.21,65.26,8100.0,56.9999,57.0261,56.9824,57.0261,8100.0
2012-11-28 13:25:00,65.27,65.27,65.23,65.26,4400.0,57.0349,57.0349,56.9999,57.0261,4400.0
2012-11-28 13:30:00,65.27,65.32,65.27,65.32,31000.0,57.0349,57.0785,57.0349,57.0785,31000.0
2012-11-28 13:35:00,65.31,65.4,65.3,65.35,12200.0,57.0698,57.1485,57.0611,57.1048,12200.0
2012-11-28 13:40:00,65.35,65.38,65.34,65.37,6300.0,57.1048,57.131,57.096,57.1222,6300.0
2012-11-28 13:45:00,65.38,65.38,65.34,65.36,24700.0,57.131,57.131,57.096,57.1135,24700.0
2012-11-28 13:50:00,65.37,65.37,65.34,65.36,6300.0,57.1222,57.1222,57.096,57.1135,6300.0
2012-11-28 13:55:00,65.34,65.36,65.31,65.33,7200.0,57.096,57.1135,57.0698,57.0873,7200.0
2012-11-28 14:00:00,65.34,65.36,65.29,65.29,16500.0,57.096,57.1135,57.0523,57.0523,16500.0
2012-11-28 14:05:00,65.29,65.33,65.27,65.32,10000.0,57.0523,57.0873,57.0349,57.0785,10000.0
2012-11-28 14:10:00,65.3,65.31,65.27,65.29,18400.0,57.0611,57.0698,57.0349,57.0523,18400.0
2012-11-28 14:15:00,65.31,65.32,65.28,65.28,19700.0,57.0698,57.0785,57.0436,57.0436,19700.0
2012-11-28 14:20:00,65.29,65.29,65.25,65.26,15800.0,57.0523,57.0523,57.0174,57.0261,15800.0
2012-11-28 14:25:00,65.26,65.28,65.25,65.26,27300.0,57.0261,57.0436,57.0174,57.0261,27300.0
2012-11-28 14:30:00,65.27,65.32,65.25,65.31,26700.0,57.0349,57.0785,57.0174,57.0698,26700.0
2012-11-28 14:35:00,65.31,65.35,65.31,65.33,14000.0,57.0698,57.1048,57.0698,57.0873,14000.0
2012-11-28 14:40:00,65.32,65.38,65.31,65.36,80100.0,57.0785,57.131,57.0698,57.1135,80100.0
2012-11-28 14:45:00,65.35,65.35,65.29,65.31,22900.0,57.1048,57.1048,57.0523,57.0698,22900.0
2012-11-28 14:50:00,65.31,65.31,65.28,65.28,17500.0,57.0698,57.0698,57.0436,57.0436,17500.0
2012-11-28 14:55:00,65.28,65.34,65.28,65.34,14400.0,57.0436,57.096,57.0436,57.096,14400.0
2012-11-28 15:00:00,65.34,65.36,65.32,65.32,20600.0,57.096,57.1135,57.0785,57.0785,20600.0
2012-11-28 15:05:00,65.32,65.4,65.32,65.38,22500.0,57.0785,57.1485,57.0785,57.131,22500.0
2012-11-28 15:10:00,65.39,65.4,65.35,65.37,39900.0,57.1397,57.1485,57.1048,57.1222,39900.0
2012-11-28 15:15:00,65.37,65.4,65.34,65.37,26100.0,57.1222,57.1485,57.096,57.1222,26100.0
2012-11-28 15:20:00,65.36,65.4,65.36,65.39,42100.0,57.1135,57.1485,57.1135,57.1397,42100.0
2012-11-28 15:25:00,65.4,65.49,65.4,65.49,13200.0,57.1485,57.2271,57.1485,57.2271,13200.0
2012-11-28 15:30:00,65.49,65.55,65.48,65.52,63800.0,57.2271,57.2795,57.2184,57.2533,63800.0
2012-11-28 15:35:00,65.52,65.55,65.52,65.53,31500.0,57.2533,57.2795,57.2533,57.2621,31500.0
2012-11-28 15:40:00,65.52,65.54,65.5,65.53,17700.0,57.2533,57.2708,57.2358,57.2621,17700.0
2012-11-28 15:45:00,65.54,65.58,65.53,65.55,20600.0,57.2708,57.3057,57.2621,57.2795,20600.0
2012-11-28 15:50:00,65.56,65.59,65.54,65.58,46000.0,57.2883,57.3145,57.2708,57.3057,46000.0
2012-11-28 15:55:00,65.58,65.6,65.54,65.57,86600.0,57.3057,57.3232,57.2708,57.297,86600.0
2012-11-29 09:30:00,65.83,65.98,65.83,65.98,24000.0,57.5242,57.6553,57.5242,57.6553,24000.0
2012-11-29 09:35:00,65.98,65.99,65.89,65.92,25100.0,57.6553,57.664,57.5766,57.6028,25100.0
2012-11-29 09:40:00,65.91,66.02,65.91,66.0,9900.0,57.5941,57.6902,57.5941,57.6728,9900.0
2012-11-29 09:45:00,66.01,66.01,65.9,65.91,17900.0,57.6815,57.6815,57.5854,57.5941,17900.0
2012-11-29 09:50:00,65.9,65.95,65.88,65.89,7400.0,57.5854,57.6291,57.5679,57.5766,7400.0
2012-11-29 09:55:00,65.89,65.98,65.89,65.97,51700.0,57.5766,57.6553,57.5766,57.6465,51700.0
2012-11-29 10:00:00,65.97,66.05,65.95,65.95,16900.0,57.6465,57.7164,57.6291,57.6291,16900.0
2012-11-29 10:05:00,65.95,65.99,65.79,65.82,28700.0,57.6291,57.664,57.4892,57.5155,28700.0
2012-11-29 10:10:00,65.81,65.88,65.73,65.85,27500.0,57.5067,57.5679,57.4368,57.5417,27500.0
2012-11-29 10:15:00,65.85,65.87,65.81,65.82,33300.0,57.5417,57.5592,57.5067,57.5155,33300.0
2012-11-29 10:20:00,65.84,65.88,65.79,65.82,24700.0,57.5329,57.5679,57.4892,57.5155,24700.0
2012-11-29 10:25:00,65.84,65.9,65.83,65.86,31200.0,57.5329,57.5854,57.5242,57.5504,31200.0
2012-11-29 10:30:00,65.84,65.85,65.79,65.81,13000.0,57.5329,57.5417,57.4892,57.5067,13000.0
2012-11-29 10:35:00,65.82,65.84,65.8,65.83,230500.0,57.5155,57.5329,57.498,57.5242,230500.0
2012-11-29 10:40:00,65.81,65.9,65.81,65.88,45500.0,57.5067,57.5854,57.5067,57.5679,45500.0
2012-11-29 10:45:00,65.89,65.89,65.86,65.89,20800.0,57.5766,57.5766,57.5504,57.5766,20800.0
2012-11-29 10:50:00,65.89,65.95,65.89,65.93,76100.0,57.5766,57.6291,57.5766,57.6116,76100.0
2012-11-29 10:55:00,65.93,65.96,65.91,65.93,42100.0,57.6116,57.6378,57.5941,57.6116,42100.0
2012-11-29 11:00:00,65.91,65.95,65.9,65.94,100300.0,57.5941,57.6291,57.5854,57.6203,100300.0
2012-11-29 11:05:00,65.94,65.96,65.93,65.96,21400.0,57.6203,57.6378,57.6116,57.6378,21400.0
2012-11-29 11:10:00,65.96,65.99,65.95,65.98,71300.0,57.6378,57.664,57.6291,57.6553,71300.0
2012-11-29 11:15:00,65.97,65.98,65.92,65.93,18200.0,57.6465,57.6553,57.6028,57.6116,18200.0
2012-11-29 11:20:00,65.93,65.94,65.88,65.88,21600.0,57.6116,57.6203,57.5679,57.5679,21600.0
2012-11-29 11:25:00,65.88,65.89,65.85,65.88,23100.0,57.5679,57.5766,57.5417,57.5679,23100.0
2012-11-29 11:30:00,65.89,65.9,65.86,65.87,10600.0,57.5766,57.5854,57.5504,57.5592,10600.0
2012-11-29 11:35:00,65.87,65.9,65.85,65.9,14400.0,57.5592,57.5854,57.5417,57.5854,14400.0
2012-11-29 11:40:00,65.9,65.9,65.58,65.63,181300.0,57.5854,57.5854,57.3057,57.3494,181300.0
2012-11-29 11:45:00,65.62,65.68,65.6,65.67,26800.0,57.3407,57.3931,57.3232,57.3844,26800.0
2012-11-29 11:50:00,65.71,65.79,65.69,65.75,22800.0,57.4193,57.4892,57.4019,57.4543,22800.0
2012-11-29 11:55:00,65.74,65.76,65.65,65.71,19400.0,57.4456,57.463,57.3669,57.4193,19400.0
2012-11-29 12:00:00,65.72,65.74,65.67,65.73,22700.0,57.4281,57.4456,57.3844,57.4368,22700.0
2012-11-29 12:05:00,65.72,65.74,65.64,65.73,15900.0,57.4281,57.4456,57.3582,57.4368,15900.0
2012-11-29 12:10:00,65.72,65.89,65.71,65.84,25000.0,57.4281,57.5766,57.4193,57.5329,25000.0
2012-11-29 12:15:00,65.85,65.87,65.82,65.84,9300.0,57.5417,57.5592,57.5155,57.5329,9300.0
2012-11-29 12:20:00,65.83,65.9,65.82,65.89,11200.0,57.5242,57.5854,57.5155,57.5766,11200.0
2012-11-29 12:25:00,65.9,65.9,65.84,65.84,7200.0,57.5854,57.5854,57.5329,57.5329,7200.0
2012-11-29 12:30:00,65.85,65.87,65.84,65.87,5500.0,57.5417,57.5592,57.5329,57.5592,5500.0
2012-11-29 12:35:00,65.89,65.89,65.84,65.86,8100.0,57.5766,57.5766,57.5329,57.5504,8100.0
2012-11-29 12:40:00,65.86,65.86,65.82,65.84,6600.0,57.5504,57.5504,57.5155,57.5329,6600.0
2012-11-29 12:45:00,65.82,65.87,65.81,65.87,5000.0,57.5155,57.5592,57.5067,57.5592,5000.0
2012-11-29 12:50:00,65.87,65.88,65.85,65.85,3800.0,57.5592,57.5679,57.5417,57.5417,3800.0
2012-11-29 12:55:00,65.85,65.85,65.83,65.84,3700.0,57.5417,57.5417,57.5242,57.5329,3700.0
2012-11-29 13:00:00,65.85,65.9,65.85,65.9,12700.0,57.5417,57.5854,57.5417,57.5854,12700.0
2012-11-29 13:05:00,65.9,65.9,65.83,65.84,7000.0,57.5854,57.5854,57.5242,57.5329,7000.0
2012-11-29 13:10:00,65.85,65.85,65.79,65.81,9500.0,57.5417,57.5417,57.4892,57.5067,9500.0
2012-11-29 13:15:00,65.82,65.87,65.82,65.86,6600.0,57.5155,57.5592,57.5155,57.5504,6600.0
2012-11-29 13:20:00,65.86,65.88,65.85,65.88,10200.0,57.5504,57.5679,57.5417,57.5679,10200.0
2012-11-29 13:25:00,65.88,65.9,65.87,65.9,14400.0,57.5679,57.5854,57.5592,57.5854,14400.0
2012-11-29 13:30:00,65.91,65.95,65.91,65.95,17600.0,57.5941,57.6291,57.5941,57.6291,17600.0
2012-11-29 13:35:00,65.95,65.99,65.94,65.98,23500.0,57.6291,57.664,57.6203,57.6553,23500.0
2012-11-29 13:40:00,65.98,65.99,65.95,65.96,9700.0,57.6553,57.664,57.6291,57.6378,9700.0
2012-11-29 13:45:00,65.96,66.0,65.96,65.99,27300.0,57.6378,57.6728,57.6378,57.664,27300.0
2012-11-29 13:50:00,65.99,66.02,65.99,66.01,11900.0,57.664,57.6902,57.664,57.6815,11900.0
2012-11-29 13:55:00,66.01,66.01,65.97,65.97,41300.0,57.6815,57.6815,57.6465,57.6465,41300.0
2012-11-29 14:00:00,65.97,65.97,65.95,65.96,2000.0,57.6465,57.6465,57.6291,57.6378,2000.0
2012-11-29 14:05:00,65.96,65.97,65.93,65.95,9200.0,57.6378,57.6465,57.6116,57.6291,9200.0
2012-11-29 14:10:00,65.94,65.94,65.92,65.94,3200.0,57.6203,57.6203,57.6028,57.6203,3200.0
2012-11-29 14:15:00,65.94,65.96,65.94,65.95,4800.0,57.6203,57.6378,57.6203,57.6291,4800.0
2012-11-29 14:20:00,65.95,65.97,65.94,65.95,12900.0,57.6291,57.6465,57.6203,57.6291,12900.0
2012-11-29 14:25:00,65.96,65.98,65.93,65.94,39600.0,57.6378,57.6553,57.6116,57.6203,39600.0
2012-11-29 14:30:00,65.94,65.96,65.94,65.96,12500.0,57.6203,57.6378,57.6203,57.6378,12500.0
2012-11-29 14:35:00,65.96,65.97,65.94,65.97,13600.0,57.6378,57.6465,57.6203,57.6465,13600.0
2012-11-29 14:40:00,65.98,65.98,65.96,65.98,6500.0,57.6553,57.6553,57.6378,57.6553,6500.0
2012-11-29 14:45:00,65.97,66.01,65.96,66.0,13800.0,57.6465,57.6815,57.6378,57.6728,13800.0
2012-11-29 14:50:00,65.99,66.0,65.96,65.96,14100.0,57.664,57.6728,57.6378,57.6378,14100.0
2012-11-29 14:55:00,65.96,65.98,65.95,65.95,22400.0,57.6378,57.6553,57.6291,57.6291,22400.0
2012-11-29 15:00:00,65.95,65.97,65.93,65.96,10400.0,57.6291,57.6465,57.6116,57.6378,10400.0
2012-11-29 15:05:00,65.95,65.95,65.9,65.93,27800.0,57.6291,57.6291,57.5854,57.6116,27800.0
2012-11-29 15:10:00,65.92,65.93,65.85,65.87,70200.0,57.6028,57.6116,57.5417,57.5592,70200.0
2012-11-29 15:15:00,65.87,65.89,65.87,65.88,53100.0,57.5592,57.5766,57.5592,57.5679,53100.0
2012-11-29 15:20:00,65.88,65.9,65.8,65.82,55800.0,57.5679,57.5854,57.498,57.5155,55800.0
2012-11-29 15:25:00,65.83,65.87,65.82,65.87,18300.0,57.5242,57.5592,57.5155,57.5592,18300.0
2012-11-29 15:30:00,65.87,65.9,65.86,65.9,48300.0,57.5592,57.5854,57.5504,57.5854,48300.0
2012-11-29 15:35:00,65.9,65.91,65.85,65.88,65000.0,57.5854,57.5941,57.5417,57.5679,65000.0
2012-11-29 15:40:00,65.88,65.98,65.87,65.97,54200.0,57.5679,57.6553,57.5592,57.6465,54200.0
2012-11-29 15:45:00,65.97,65.97,65.93,65.95,26800.0,57.6465,57.6465,57.6116,57.6291,26800.0
2012-11-29 15:50:00,65.95,65.95,65.89,65.91,28700.0,57.6291,57.6291,57.5766,57.5941,28700.0
2012-11-29 15:55:00,65.91,65.92,65.86,65.9,47800.0,57.5941,57.6028,57.5504,57.5854,47800.0
2012-11-30 09:30:00,65.92,65.92,65.84,65.88,27600.0,57.6028,57.6028,57.5329,57.5679,27600.0
2012-11-30 09:35:00,65.87,65.87,65.79,65.83,13600.0,57.5592,57.5592,57.4892,57.5242,13600.0
2012-11-30 09:40:00,65.82,65.93,65.82,65.88,123000.0,57.5155,57.6116,57.5155,57.5679,123000.0
2012-11-30 09:45:00,65.86,65.88,65.76,65.76,35100.0,57.5504,57.5679,57.463,57.463,35100.0
2012-11-30 09:50:00,65.76,65.83,65.76,65.82,9000.0,57.463,57.5242,57.463,57.5155,9000.0
2012-11-30 09:55:00,65.82,65.86,65.81,65.81,6200.0,57.5155,57.5504,57.5067,57.5067,6200.0
2012-11-30 10:00:00,65.81,65.91,65.81,65.88,13800.0,57.5067,57.5941,57.5067,57.5679,13800.0
2012-11-30 10:05:00,65.88,65.9,65.82,65.83,3900.0,57.5679,57.5854,57.5155,57.5242,3900.0
2012-11-30 10:10:00,65.82,65.87,65.77,65.86,8800.0,57.5155,57.5592,57.4718,57.5504,8800.0
2012-11-30 10:15:00,65.86,65.89,65.83,65.88,6000.0,57.5504,57.5766,57.5242,57.5679,6000.0
2012-11-30 10:20:00,65.88,65.91,65.87,65.9,7100.0,57.5679,57.5941,57.5592,57.5854,7100.0
2012-11-30 10:25:00,65.89,65.91,65.84,65.88,3900.0,57.5766,57.5941,57.5329,57.5679,3900.0
2012-11-30 10:30:00,65.87,65.87,65.83,65.85,3900.0,57.5592,57.5592,57.5242,57.5417,3900.0
2012-11-30 10:35:00,65.86,65.86,65.8,65.81,3700.0,57.5504,57.5504,57.498,57.5067,3700.0
2012-11-30 10:40:00,65.81,65.84,65.79,65.8,13800.0,57.5067,57.5329,57.4892,57.498,13800.0
2012-11-30 10:45:00,65.81,65.83,65.74,65.75,6500.0,57.5067,57.5242,57.4456,57.4543,6500.0
2012-11-30 10:50:00,65.74,65.74,65.71,65.74,8900.0,57.4456,57.4456,57.4193,57.4456,8900.0
2012-11-30 10:55:00,65.74,65.82,65.73,65.82,30300.0,57.4456,57.5155,57.4368,57.5155,30300.0
2012-11-30 11:00:00,65.82,65.84,65.8,65.83,21900.0,57.5155,57.5329,57.498,57.5242,21900.0
2012-11-30 11:05:00,65.83,65.83,65.77,65.78,22200.0,57.5242,57.5242,57.4718,57.4805,22200.0
2012-11-30 11:10:00,65.78,65.83,65.78,65.8,30600.0,57.4805,57.5242,57.4805,57.498,30600.0
2012-11-30 11:15:00,65.79,65.8,65.73,65.74,26800.0,57.4892,57.498,57.4368,57.4456,26800.0
2012-11-30 11:20:00,65.71,65.73,65.69,65.73,15700.0,57.4193,57.4368,57.4019,57.4368,15700.0
2012-11-30 11:25:00,65.72,65.76,65.71,65.75,13000.0,57.4281,57.463,57.4193,57.4543,13000.0
2012-11-30 11:30:00,65.71,65.72,65.65,65.65,9200.0,57.4193,57.4281,57.3669,57.3669,9200.0
2012-11-30 11:35:00,65.66,65.69,65.66,65.69,11100.0,57.3756,57.4019,57.3756,57.4019,11100.0
2012-11-30 11:40:00,65.69,65.74,65.69,65.7,14700.0,57.4019,57.4456,57.4019,57.4106,14700.0
2012-11-30 11:45:00,65.7,65.75,65.7,65.73,28800.0,57.4106,57.4543,57.4106,57.4368,28800.0
2012-11-30 11:50:00,65.72,65.75,65.69,65.75,19100.0,57.4281,57.4543,57.4019,57.4543,19100.0
2012-11-30 11:55:00,65.76,65.78,65.73,65.73,8400.0,57.463,57.4805,57.4368,57.4368,8400.0
2012-11-30 12:00:00,65.75,65.76,65.74,65.74,6800.0,57.4543,57.463,57.4456,57.4456,6800.0
2012-11-30 12:05:00,65.76,65.76,65.73,65.74,5000.0,57.463,57.463,57.4368,57.4456,5000.0
2012-11-30 12:10:00,65.73,65.76,65.72,65.76,10300.0,57.4368,57.463,57.4281,57.463,10300.0
2012-11-30 12:15:00,65.75,65.77,65.74,65.74,11100.0,57.4543,57.4718,57.4456,57.4456,11100.0
2012-11-30 12:20:00,65.74,65.78,65.73,65.78,16100.0,57.4456,57.4805,57.4368,57.4805,16100.0
2012-11-30 12:25:00,65.79,65.79,65.76,65.77,9400.0,57.4892,57.4892,57.463,57.4718,9400.0
2012-11-30 12:30:00,65.77,65.8,65.77,65.78,4400.0,57.4718,57.498,57.4718,57.4805,4400.0
2012-11-30 12:35:00,65.79,65.82,65.79,65.8,10800.0,57.4892,57.5155,57.4892,57.498,10800.0
2012-11-30 12:40:00,65.8,65.81,65.77,65.77,6000.0,57.498,57.5067,57.4718,57.4718,6000.0
2012-11-30 12:45:00,65.77,65.77,65.7,65.77,10700.0,57.4718,57.4718,57.4106,57.4718,10700.0
2012-11-30 12:50:00,65.76,65.78,65.7,65.73,12100.0,57.463,57.4805,57.4106,57.4368,12100.0
2012-11-30 12:55:00,65.74,65.75,65.71,65.74,10300.0,57.4456,57.4543,57.4193,57.4456,10300.0
2012-11-30 13:00:00,65.75,65.8,65.74,65.78,4200.0,57.4543,57.498,57.4456,57.4805,4200.0
2012-11-30 13:05:00,65.77,65.79,65.77,65.78,16300.0,57.4718,57.4892,57.4718,57.4805,16300.0
2012-11-30 13:10:00,65.78,65.8,65.76,65.78,11600.0,57.4805,57.498,57.463,57.4805,11600.0
2012-11-30 13:15:00,65.78,65.78,65.75,65.75,12400.0,57.4805,57.4805,57.4543,57.4543,12400.0
2012-11-30 13:20:00,65.76,65.84,65.76,65.84,4900.0,57.463,57.5329,57.463,57.5329,4900.0
2012-11-30 13:25:00,65.84,65.86,65.83,65.84,23800.0,57.5329,57.5504,57.5242,57.5329,23800.0
2012-11-30 13:30:00,65.84,65.85,65.82,65.83,6000.0,57.5329,57.5417,57.5155,57.5242,6000.0
2012-11-30 13:35:00,65.83,65.83,65.79,65.81,13200.0,57.5242,57.5242,57.4892,57.5067,13200.0
2012-11-30 13:40:00,65.8,65.81,65.78,65.81,14700.0,57.498,57.5067,57.4805,57.5067,14700.0
2012-11-30 13:45:00,65.81,65.83,65.79,65.83,4500.0,57.5067,57.5242,57.4892,57.5242,4500.0
2012-11-30 13:50:00,65.84,65.85,65.82,65.83,75200.0,57.5329,57.5417,57.5155,57.5242,75200.0
2012-11-30 13:55:00,65.84,65.85,65.82,65.83,7800.0,57.5329,57.5417,57.5155,57.5242,7800.0
2012-11-30 14:00:00,65.84,65.87,65.82,65.87,3700.0,57.5329,57.5592,57.5155,57.5592,3700.0
2012-11-30 14:05:00,65.86,65.88,65.85,65.86,22100.0,57.5504,57.5679,57.5417,57.5504,22100.0
2012-11-30 14:10:00,65.86,65.86,65.83,65.84,14500.0,57.5504,57.5504,57.5242,57.5329,14500.0
2012-11-30 14:15:00,65.84,65.85,65.83,65.84,5300.0,57.5329,57.5417,57.5242,57.5329,5300.0
2012-11-30 14:20:00,65.85,65.89,65.85,65.89,21000.0,57.5417,57.5766,57.5417,57.5766,21000.0
2012-11-30 14:25:00,65.9,65.92,65.88,65.9,6900.0,57.5854,57.6028,57.5679,57.5854,6900.0
2012-11-30 14:30:00,65.9,65.9,65.86,65.87,6100.0,57.5854,57.5854,57.5504,57.5592,6100.0
2012-11-30 14:35:00,65.86,65.87,65.82,65.82,10800.0,57.5504,57.5592,57.5155,57.5155,10800.0
2012-11-30 14:40:00,65.81,65.84,65.81,65.82,14200.0,57.5067,57.5329,57.5067,57.5155,14200.0
2012-11-30 14:45:00,65.82,65.83,65.79,65.81,64800.0,57.5155,57.5242,57.4892,57.5067,64800.0
2012-11-30 14:50:00,65.81,65.81,65.76,65.78,14800.0,57.5067,57.5067,57.463,57.4805,14800.0
2012-11-30 14:55:00,65.77,65.78,65.75,65.76,17300.0,57.4718,57.4805,57.4543,57.463,17300.0
2012-11-30 15:00:00,65.76,65.77,65.73,65.75,28800.0,57.463,57.4718,57.4368,57.4543,28800.0
2012-11-30 15:05:00,65.76,65.77,65.73,65.74,20300.0,57.463,57.4718,57.4368,57.4456,20300.0
2012-11-30 15:10:00,65.74,65.81,65.74,65.81,6900.0,57.4456,57.5067,57.4456,57.5067,6900.0
2012-11-30 15:15:00,65.8,65.83,65.78,65.78,15700.0,57.498,57.5242,57.4805,57.4805,15700.0
2012-11-30 15:20:00,65.79,65.84,65.79,65.8,14100.0,57.4892,57.5329,57.4892,57.498,14100.0
2012-11-30 15:25:00,65.79,65.81,65.76,65.78,20400.0,57.4892,57.5067,57.463,57.4805,20400.0
2012-11-30 15:30:00,65.79,65.82,65.78,65.81,7200.0,57.4892,57.5155,57.4805,57.5067,7200.0
2012-11-30 15:35:00,65.81,65.85,65.81,65.83,32700.0,57.5067,57.5417,57.5067,57.5242,32700.0
2012-11-30 15:40:00,65.84,65.85,65.82,65.82,14500.0,57.5329,57.5417,57.5155,57.5155,14500.0
2012-11-30 15:45:00,65.82,65.93,65.82,65.9,16100.0,57.5155,57.6116,57.5155,57.5854,16100.0
2012-11-30 15:50:00,65.9,65.99,65.9,65.99,33200.0,57.5854,57.664,57.5854,57.664,33200.0
2012-11-30 15:55:00,65.99,66.01,65.87,65.87,78600.0,57.664,57.6815,57.5592,57.5592,78600.0
2012-12-03 09:30:00,66.2,66.27,66.18,66.27,16500.0,57.8475,57.9087,57.83,57.9087,16500.0
2012-12-03 09:35:00,66.26,66.29,66.24,66.24,11400.0,57.8999,57.9262,57.8825,57.8825,11400.0
2012-12-03 09:40:00,66.24,66.24,66.15,66.17,6300.0,57.8825,57.8825,57.8038,57.8213,6300.0
2012-12-03 09:45:00,66.18,66.18,66.11,66.14,10400.0,57.83,57.83,57.7689,57.7951,10400.0
2012-12-03 09:50:00,66.13,66.13,66.08,66.1,11200.0,57.7863,57.7863,57.7427,57.7601,11200.0
2012-12-03 09:55:00,66.11,66.13,66.09,66.09,9000.0,57.7689,57.7863,57.7514,57.7514,9000.0
2012-12-03 10:00:00,66.09,66.1,65.92,65.94,56600.0,57.7514,57.7601,57.6028,57.6203,56600.0
2012-12-03 10:05:00,65.94,66.03,65.92,65.99,26700.0,57.6203,57.699,57.6028,57.664,26700.0
2012-12-03 10:10:00,66.0,66.06,65.99,66.03,21700.0,57.6728,57.7252,57.664,57.699,21700.0
2012-12-03 10:15:00,66.02,66.09,66.01,66.06,27000.0,57.6902,57.7514,57.6815,57.7252,27000.0
2012-12-03 10:20:00,66.07,66.11,66.06,66.09,24300.0,57.7339,57.7689,57.7252,57.7514,24300.0
2012-12-03 10:25:00,66.1,66.1,66.03,66.07,15700.0,57.7601,57.7601,57.699,57.7339,15700.0
2012-12-03 10:30:00,66.04,66.05,65.98,65.98,18600.0,57.7077,57.7164,57.6553,57.6553,18600.0
2012-12-03 10:35:00,65.99,66.0,65.94,65.99,61300.0,57.664,57.6728,57.6203,57.664,61300.0
2012-12-03 10:40:00,66.0,66.01,65.98,65.99,30000.0,57.6728,57.6815,57.6553,57.664,30000.0
2012-12-03 10:45:00,65.95,65.96,65.95,65.96,1800.0,57.6291,57.6378,57.6291,57.6378,1800.0
2012-12-03 10:50:00,65.99,65.99,65.86,65.86,9600.0,57.664,57.664,57.5504,57.5504,9600.0
2012-12-03 10:55:00,65.86,65.9,65.85,65.87,26000.0,57.5504,57.5854,57.5417,57.5592,26000.0
2012-12-03 11:00:00,65.9,65.9,65.84,65.84,51000.0,57.5854,57.5854,57.5329,57.5329,51000.0
2012-12-03 11:05:00,65.85,65.89,65.85,65.88,19100.0,57.5417,57.5766,57.5417,57.5679,19100.0
2012-12-03 11:10:00,65.87,65.9,65.86,65.89,27500.0,57.5592,57.5854,57.5504,57.5766,27500.0
2012-12-03 11:15:00,65.88,65.91,65.87,65.91,15800.0,57.5679,57.5941,57.5592,57.5941,15800.0
2012-12-03 11:20:00,65.89,65.89,65.85,65.85,1400.0,57.5766,57.5766,57.5417,57.5417,1400.0
2012-12-03 11:25:00,65.82,65.87,65.82,65.86,2900.0,57.5155,57.5592,57.5155,57.5504,2900.0
2012-12-03 11:30:00,65.86,65.91,65.8,65.89,7600.0,57.5504,57.5941,57.498,57.5766,7600.0
2012-12-03 11:35:00,65.88,65.9,65.88,65.88,6200.0,57.5679,57.5854,57.5679,57.5679,6200.0
2012-12-03 11:40:00,65.89,65.9,65.84,65.87,10500.0,57.5766,57.5854,57.5329,57.5592,10500.0
2012-12-03 11:45:00,65.87,65.91,65.86,65.9,9300.0,57.5592,57.5941,57.5504,57.5854,9300.0
2012-12-03 11:50:00,65.9,65.95,65.9,65.93,23500.0,57.5854,57.6291,57.5854,57.6116,23500.0
2012-12-03 11:55:00,65.95,65.95,65.94,65.95,11200.0,57.6291,57.6291,57.6203,57.6291,11200.0
2012-12-03 12:00:00,65.95,65.96,65.92,65.93,2200.0,57.6291,57.6378,57.6028,57.6116,2200.0
2012-12-03 12:05:00,65.94,65.95,65.91,65.93,2900.0,57.6203,57.6291,57.5941,57.6116,2900.0
2012-12-03 12:10:00,65.91,65.93,65.91,65.92,11700.0,57.5941,57.6116,57.5941,57.6028,11700.0
2012-12-03 12:15:00,65.92,65.93,65.87,65.9,9100.0,57.6028,57.6116,57.5592,57.5854,9100.0
2012-12-03 12:20:00,65.9,65.91,65.9,65.91,3000.0,57.5854,57.5941,57.5854,57.5941,3000.0
2012-12-03 12:25:00,65.91,65.95,65.91,65.93,4900.0,57.5941,57.6291,57.5941,57.6116,4900.0
2012-12-03 12:30:00,65.93,65.93,65.91,65.92,3900.0,57.6116,57.6116,57.5941,57.6028,3900.0
2012-12-03 12:35:00,65.91,65.92,65.9,65.9,16000.0,57.5941,57.6028,57.5854,57.5854,16000.0
2012-12-03 12:40:00,65.9,65.9,65.85,65.85,13100.0,57.5854,57.5854,57.5417,57.5417,13100.0
2012-12-03 12:45:00,65.85,65.88,65.84,65.84,79800.0,57.5417,57.5679,57.5329,57.5329,79800.0
2012-12-03 12:50:00,65.83,65.87,65.83,65.84,15600.0,57.5242,57.5592,57.5242,57.5329,15600.0
2012-12-03 12:55:00,65.84,65.84,65.82,65.82,2500.0,57.5329,57.5329,57.5155,57.5155,2500.0
2012-12-03 13:00:00,65.8,65.81,65.74,65.75,5200.0,57.498,57.5067,57.4456,57.4543,5200.0
2012-12-03 13:05:00,65.76,65.79,65.76,65.77,3500.0,57.463,57.4892,57.463,57.4718,3500.0
2012-12-03 13:10:00,65.77,65.8,65.75,65.8,18300.0,57.4718,57.498,57.4543,57.498,18300.0
2012-12-03 13:15:00,65.8,65.8,65.77,65.78,14800.0,57.498,57.498,57.4718,57.4805,14800.0
2012-12-03 13:20:00,65.79,65.8,65.79,65.8,2500.0,57.4892,57.498,57.4892,57.498,2500.0
2012-12-03 13:25:00,65.8,65.81,65.79,65.81,9400.0,57.498,57.5067,57.4892,57.5067,9400.0
2012-12-03 13:30:00,65.8,65.8,65.73,65.73,14000.0,57.498,57.498,57.4368,57.4368,14000.0
2012-12-03 13:35:00,65.73,65.74,65.66,65.68,20600.0,57.4368,57.4456,57.3756,57.3931,20600.0
2012-12-03 13:40:00,65.67,65.7,65.67,65.7,3500.0,57.3844,57.4106,57.3844,57.4106,3500.0
2012-12-03 13:45:00,65.7,65.73,65.69,65.71,18800.0,57.4106,57.4368,57.4019,57.4193,18800.0
2012-12-03 13:50:00,65.72,65.72,65.7,65.71,8300.0,57.4281,57.4281,57.4106,57.4193,8300.0
2012-12-03 13:55:00,65.72,65.74,65.72,65.72,7000.0,57.4281,57.4456,57.4281,57.4281,7000.0
2012-12-03 14:00:00,65.73,65.74,65.69,65.69,29800.0,57.4368,57.4456,57.4019,57.4019,29800.0
2012-12-03 14:05:00,65.74,65.8,65.72,65.78,170100.0,57.4456,57.498,57.4281,57.4805,170100.0
2012-12-03 14:10:00,65.78,65.8,65.73,65.76,107400.0,57.4805,57.498,57.4368,57.463,107400.0
2012-12-03 14:15:00,65.78,65.8,65.76,65.76,5600.0,57.4805,57.498,57.463,57.463,5600.0
2012-12-03 14:20:00,65.77,65.77,65.73,65.74,16500.0,57.4718,57.4718,57.4368,57.4456,16500.0
2012-12-03 14:25:00,65.74,65.75,65.72,65.74,9400.0,57.4456,57.4543,57.4281,57.4456,9400.0
2012-12-03 14:30:00,65.73,65.75,65.71,65.74,15500.0,57.4368,57.4543,57.4193,57.4456,15500.0
2012-12-03 14:35:00,65.74,65.75,65.68,65.68,18400.0,57.4456,57.4543,57.3931,57.3931,18400.0
2012-12-03 14:40:00,65.69,65.72,65.69,65.72,9000.0,57.4019,57.4281,57.4019,57.4281,9000.0
2012-12-03 14:45:00,65.69,65.7,65.66,65.67,91600.0,57.4019,57.4106,57.3756,57.3844,91600.0
2012-12-03 14:50:00,65.66,65.71,65.66,65.71,182600.0,57.3756,57.4193,57.3756,57.4193,182600.0
2012-12-03 14:55:00,65.7,65.71,65.69,65.7,9300.0,57.4106,57.4193,57.4019,57.4106,9300.0
2012-12-03 15:00:00,65.72,65.82,65.72,65.74,69000.0,57.4281,57.5155,57.4281,57.4456,69000.0
2012-12-03 15:05:00,65.73,65.76,65.67,65.69,29700.0,57.4368,57.463,57.3844,57.4019,29700.0
2012-12-03 15:10:00,65.67,65.7,65.65,65.69,144200.0,57.3844,57.4106,57.3669,57.4019,144200.0
2012-12-03 15:15:00,65.66,65.67,65.56,65.58,22400.0,57.3756,57.3844,57.2883,57.3057,22400.0
2012-12-03 15:20:00,65.58,65.63,65.58,65.63,56800.0,57.3057,57.3494,57.3057,57.3494,56800.0
2012-12-03 15:25:00,65.64,65.64,65.61,65.61,17600.0,57.3582,57.3582,57.332,57.332,17600.0
2012-12-03 15:30:00,65.63,65.67,65.61,65.66,56200.0,57.3494,57.3844,57.332,57.3756,56200.0
2012-12-03 15:35:00,65.65,65.68,65.65,65.66,18800.0,57.3669,57.3931,57.3669,57.3756,18800.0
2012-12-03 15:40:00,65.67,65.72,65.66,65.7,33500.0,57.3844,57.4281,57.3756,57.4106,33500.0
2012-12-03 15:45:00,65.7,65.73,65.65,65.65,26600.0,57.4106,57.4368,57.3669,57.3669,26600.0
2012-12-03 15:50:00,65.66,65.7,65.66,65.69,36600.0,57.3756,57.4106,57.3756,57.4019,36600.0
2012-12-03 15:55:00,65.69,65.69,65.56,65.59,84400.0,57.4019,57.4019,57.2883,57.3145,84400.0
2012-12-04 09:30:00,65.55,65.66,65.46,65.55,54300.0,57.2795,57.3756,57.2009,57.2795,54300.0
2012-12-04 09:35:00,65.53,65.61,65.51,65.6,13600.0,57.2621,57.332,57.2446,57.3232,13600.0
2012-12-04 09:40:00,65.6,65.67,65.59,65.6,10100.0,57.3232,57.3844,57.3145,57.3232,10100.0
2012-12-04 09:45:00,65.62,65.65,65.57,65.57,4900.0,57.3407,57.3669,57.297,57.297,4900.0
2012-12-04 09:50:00,65.58,65.67,65.58,65.62,13600.0,57.3057,57.3844,57.3057,57.3407,13600.0
2012-12-04 09:55:00,65.63,65.65,65.55,65.55,8800.0,57.3494,57.3669,57.2795,57.2795,8800.0
2012-12-04 10:00:00,65.56,65.56,65.51,65.51,16800.0,57.2883,57.2883,57.2446,57.2446,16800.0
2012-12-04 10:05:00,65.5,65.65,65.5,65.65,10600.0,57.2358,57.3669,57.2358,57.3669,10600.0
2012-12-04 10:10:00,65.65,65.73,65.64,65.7,6500.0,57.3669,57.4368,57.3582,57.4106,6500.0
2012-12-04 10:15:00,65.71,65.71,65.64,65.64,6600.0,57.4193,57.4193,57.3582,57.3582,6600.0
2012-12-04 10:20:00,65.65,65.65,65.55,65.56,25900.0,57.3669,57.3669,57.2795,57.2883,25900.0
2012-12-04 10:25:00,65.56,65.56,65.44,65.47,17000.0,57.2883,57.2883,57.1834,57.2096,17000.0
2012-12-04 10:30:00,65.46,65.48,65.42,65.43,12700.0,57.2009,57.2184,57.1659,57.1747,12700.0
2012-12-04 10:35:00,65.41,65.42,65.39,65.41,4300.0,57.1572,57.1659,57.1397,57.1572,4300.0
2012-12-04 10:40:00,65.44,65.47,65.44,65.46,5900.0,57.1834,57.2096,57.1834,57.2009,5900.0
2012-12-04 10:45:00,65.46,65.49,65.44,65.49,5100.0,57.2009,57.2271,57.1834,57.2271,5100.0
2012-12-04 10:50:00,65.49,65.49,65.41,65.43,7400.0,57.2271,57.2271,57.1572,57.1747,7400.0
2012-12-04 10:55:00,65.42,65.46,65.4,65.46,6800.0,57.1659,57.2009,57.1485,57.2009,6800.0
2012-12-04 11:00:00,65.46,65.46,65.42,65.43,34800.0,57.2009,57.2009,57.1659,57.1747,34800.0
2012-12-04 11:05:00,65.41,65.41,65.34,65.34,9400.0,57.1572,57.1572,57.096,57.096,9400.0
2012-12-04 11:10:00,65.34,65.37,65.32,65.36,8400.0,57.096,57.1222,57.0785,57.1135,8400.0
2012-12-04 11:15:00,65.36,65.42,65.36,65.42,6100.0,57.1135,57.1659,57.1135,57.1659,6100.0
2012-12-04 11:20:00,65.41,65.41,65.36,65.37,63600.0,57.1572,57.1572,57.1135,57.1222,63600.0
2012-12-04 11:25:00,65.36,65.41,65.35,65.35,9500.0,57.1135,57.1572,57.1048,57.1048,9500.0
2012-12-04 11:30:00,65.35,65.39,65.34,65.39,6500.0,57.1048,57.1397,57.096,57.1397,6500.0
2012-12-04 11:35:00,65.4,65.43,65.38,65.38,10100.0,57.1485,57.1747,57.131,57.131,10100.0
2012-12-04 11:40:00,65.39,65.5,65.39,65.5,6200.0,57.1397,57.2358,57.1397,57.2358,6200.0
2012-12-04 11:45:00,65.51,65.54,65.49,65.5,16600.0,57.2446,57.2708,57.2271,57.2358,16600.0
2012-12-04 11:50:00,65.49,65.53,65.47,65.48,29500.0,57.2271,57.2621,57.2096,57.2184,29500.0
2012-12-04 11:55:00,65.47,65.49,65.47,65.49,3300.0,57.2096,57.2271,57.2096,57.2271,3300.0
2012-12-04 12:00:00,65.48,65.5,65.38,65.38,7600.0,57.2184,57.2358,57.131,57.131,7600.0
2012-12-04 12:05:00,65.38,65.38,65.31,65.37,5100.0,57.131,57.131,57.0698,57.1222,5100.0
2012-12-04 12:10:00,65.37,65.37,65.33,65.36,4000.0,57.1222,57.1222,57.0873,57.1135,4000.0
2012-12-04 12:15:00,65.34,65.38,65.34,65.36,17300.0,57.096,57.131,57.096,57.1135,17300.0
2012-12-04 12:20:00,65.36,65.36,65.31,65.32,17700.0,57.1135,57.1135,57.0698,57.0785,17700.0
2012-12-04 12:25:00,65.31,65.46,65.3,65.42,22700.0,57.0698,57.2009,57.0611,57.1659,22700.0
2012-12-04 12:30:00,65.44,65.48,65.38,65.44,13000.0,57.1834,57.2184,57.131,57.1834,13000.0
2012-12-04 12:35:00,65.42,65.45,65.36,65.4,18200.0,57.1659,57.1921,57.1135,57.1485,18200.0
2012-12-04 12:40:00,65.4,65.41,65.36,65.41,7000.0,57.1485,57.1572,57.1135,57.1572,7000.0
2012-12-04 12:45:00,65.4,65.44,65.38,65.41,4800.0,57.1485,57.1834,57.131,57.1572,4800.0
2012-12-04 12:50:00,65.38,65.38,65.35,65.36,2200.0,57.131,57.131,57.1048,57.1135,2200.0
2012-12-04 12:55:00,65.35,65.38,65.35,65.36,3100.0,57.1048,57.131,57.1048,57.1135,3100.0
2012-12-04 13:00:00,65.35,65.36,65.29,65.29,16100.0,57.1048,57.1135,57.0523,57.0523,16100.0
2012-12-04 13:05:00,65.31,65.36,65.31,65.34,4000.0,57.0698,57.1135,57.0698,57.096,4000.0
2012-12-04 13:10:00,65.33,65.37,65.33,65.35,6200.0,57.0873,57.1222,57.0873,57.1048,6200.0
2012-12-04 13:15:00,65.35,65.36,65.31,65.32,7100.0,57.1048,57.1135,57.0698,57.0785,7100.0
2012-12-04 13:20:00,65.32,65.35,65.32,65.35,2000.0,57.0785,57.1048,57.0785,57.1048,2000.0
2012-12-04 13:25:00,65.35,65.41,65.34,65.41,5500.0,57.1048,57.1572,57.096,57.1572,5500.0
2012-12-04 13:30:00,65.42,65.42,65.36,65.38,56500.0,57.1659,57.1659,57.1135,57.131,56500.0
2012-12-04 13:35:00,65.38,65.41,65.38,65.39,12700.0,57.131,57.1572,57.131,57.1397,12700.0
2012-12-04 13:40:00,65.39,65.47,65.39,65.42,24000.0,57.1397,57.2096,57.1397,57.1659,24000.0
2012-12-04 13:45:00,65.42,65.46,65.42,65.46,7100.0,57.1659,57.2009,57.1659,57.2009,7100.0
2012-12-04 13:50:00,65.47,65.56,65.47,65.56,22500.0,57.2096,57.2883,57.2096,57.2883,22500.0
2012-12-04 13:55:00,65.56,65.59,65.53,65.55,9200.0,57.2883,57.3145,57.2621,57.2795,9200.0
2012-12-04 14:00:00,65.59,65.59,65.53,65.57,7300.0,57.3145,57.3145,57.2621,57.297,7300.0
2012-12-04 14:05:00,65.57,65.58,65.55,65.55,8100.0,57.297,57.3057,57.2795,57.2795,8100.0
2012-12-04 14:10:00,65.55,65.55,65.51,65.52,7400.0,57.2795,57.2795,57.2446,57.2533,7400.0
2012-12-04 14:15:00,65.53,65.53,65.5,65.51,6600.0,57.2621,57.2621,57.2358,57.2446,6600.0
2012-12-04 14:20:00,65.51,65.53,65.51,65.51,7000.0,57.2446,57.2621,57.2446,57.2446,7000.0
2012-12-04 14:25:00,65.52,65.53,65.47,65.47,6900.0,57.2533,57.2621,57.2096,57.2096,6900.0
2012-12-04 14:30:00,65.45,65.48,65.44,65.47,9800.0,57.1921,57.2184,57.1834,57.2096,9800.0
2012-12-04 14:35:00,65.49,65.49,65.45,65.45,3000.0,57.2271,57.2271,57.1921,57.1921,3000.0
2012-12-04 14:40:00,65.45,65.55,65.45,65.51,16300.0,57.1921,57.2795,57.1921,57.2446,16300.0
2012-12-04 14:45:00,65.5,65.52,65.48,65.48,45000.0,57.2358,57.2533,57.2184,57.2184,45000.0
2012-12-04 14:50:00,65.49,65.56,65.48,65.52,26000.0,57.2271,57.2883,57.2184,57.2533,26000.0
2012-12-04 14:55:00,65.51,65.51,65.47,65.5,13100.0,57.2446,57.2446,57.2096,57.2358,13100.0
2012-12-04 15:00:00,65.5,65.55,65.5,65.54,27100.0,57.2358,57.2795,57.2358,57.2708,27100.0
2012-12-04 15:05:00,65.55,65.64,65.55,65.62,41000.0,57.2795,57.3582,57.2795,57.3407,41000.0
2012-12-04 15:10:00,65.62,65.62,65.57,65.58,17500.0,57.3407,57.3407,57.297,57.3057,17500.0
2012-12-04 15:15:00,65.58,65.61,65.57,65.59,13100.0,57.3057,57.332,57.297,57.3145,13100.0
2012-12-04 15:20:00,65.58,65.58,65.52,65.56,11100.0,57.3057,57.3057,57.2533,57.2883,11100.0
2012-12-04 15:25:00,65.57,65.62,65.56,65.58,16100.0,57.297,57.3407,57.2883,57.3057,16100.0
2012-12-04 15:30:00,65.58,65.58,65.53,65.53,9800.0,57.3057,57.3057,57.2621,57.2621,9800.0
2012-12-04 15:35:00,65.51,65.55,65.5,65.54,41300.0,57.2446,57.2795,57.2358,57.2708,41300.0
2012-12-04 15:40:00,65.52,65.53,65.5,65.53,16400.0,57.2533,57.2621,57.2358,57.2621,16400.0
2012-12-04 15:45:00,65.55,65.56,65.48,65.52,13600.0,57.2795,57.2883,57.2184,57.2533,13600.0
2012-12-04 15:50:00,65.53,65.54,65.46,65.47,18100.0,57.2621,57.2708,57.2009,57.2096,18100.0
2012-12-04 15:55:00,65.48,65.52,65.45,65.45,37600.0,57.2184,57.2533,57.1921,57.1921,37600.0
2012-12-05 09:30:00,65.53,65.54,65.43,65.47,50500.0,57.2621,57.2708,57.1747,57.2096,50500.0
2012-12-05 09:35:00,65.47,65.54,65.44,65.52,12700.0,57.2096,57.2708,57.1834,57.2533,12700.0
2012-12-05 09:40:00,65.51,65.55,65.45,65.5,7800.0,57.2446,57.2795,57.1921,57.2358,7800.0
2012-12-05 09:45:00,65.48,65.52,65.37,65.39,8600.0,57.2184,57.2533,57.1222,57.1397,8600.0
2012-12-05 09:50:00,65.39,65.4,65.33,65.34,6300.0,57.1397,57.1485,57.0873,57.096,6300.0
2012-12-05 09:55:00,65.34,65.36,65.26,65.26,20100.0,57.096,57.1135,57.0261,57.0261,20100.0
2012-12-05 10:00:00,65.27,65.37,65.19,65.2,31800.0,57.0349,57.1222,56.9649,56.9737,31800.0
2012-12-05 10:05:00,65.2,65.32,65.19,65.28,7100.0,56.9737,57.0785,56.9649,57.0436,7100.0
2012-12-05 10:10:00,65.26,65.26,65.22,65.22,3900.0,57.0261,57.0261,56.9912,56.9912,3900.0
2012-12-05 10:15:00,65.24,65.31,65.24,65.31,11700.0,57.0086,57.0698,57.0086,57.0698,11700.0
2012-12-05 10:20:00,65.31,65.34,65.24,65.25,2000.0,57.0698,57.096,57.0086,57.0174,2000.0
2012-12-05 10:25:00,65.19,65.21,65.12,65.12,10700.0,56.9649,56.9824,56.9038,56.9038,10700.0
2012-12-05 10:30:00,65.12,65.15,65.09,65.15,3200.0,56.9038,56.93,56.8776,56.93,3200.0
2012-12-05 10:35:00,65.14,65.17,65.1,65.1,17600.0,56.9213,56.9475,56.8863,56.8863,17600.0
2012-12-05 10:40:00,65.09,65.09,64.93,64.94,13800.0,56.8776,56.8776,56.7378,56.7465,13800.0
2012-12-05 10:45:00,64.92,64.98,64.9,64.98,9200.0,56.729,56.7814,56.7115,56.7814,9200.0
2012-12-05 10:50:00,64.97,64.99,64.88,64.88,19400.0,56.7727,56.7902,56.6941,56.6941,19400.0
2012-12-05 10:55:00,64.85,64.94,64.8,64.94,6600.0,56.6678,56.7465,56.6242,56.7465,6600.0
2012-12-05 11:00:00,64.93,64.95,64.89,64.93,7200.0,56.7378,56.7552,56.7028,56.7378,7200.0
2012-12-05 11:05:00,64.96,64.99,64.95,64.96,10000.0,56.764,56.7902,56.7552,56.764,10000.0
2012-12-05 11:10:00,64.99,65.05,64.95,65.02,11200.0,56.7902,56.8426,56.7552,56.8164,11200.0
2012-12-05 11:15:00,65.04,65.08,65.0,65.0,17800.0,56.8339,56.8688,56.7989,56.7989,17800.0
2012-12-05 11:20:00,65.0,65.06,64.99,65.06,17600.0,56.7989,56.8514,56.7902,56.8514,17600.0
2012-12-05 11:25:00,65.06,65.14,65.06,65.1,18800.0,56.8514,56.9213,56.8514,56.8863,18800.0
2012-12-05 11:30:00,65.11,65.27,65.11,65.25,15100.0,56.895,57.0349,56.895,57.0174,15100.0
2012-12-05 11:35:00,65.26,65.26,65.21,65.23,49600.0,57.0261,57.0261,56.9824,56.9999,49600.0
2012-12-05 11:40:00,65.26,65.3,65.25,65.25,10500.0,57.0261,57.0611,57.0174,57.0174,10500.0
2012-12-05 11:45:00,65.26,65.28,65.25,65.25,9500.0,57.0261,57.0436,57.0174,57.0174,9500.0
2012-12-05 11:50:00,65.25,65.27,65.21,65.27,17200.0,57.0174,57.0349,56.9824,57.0349,17200.0
2012-12-05 11:55:00,65.3,65.41,65.3,65.38,12000.0,57.0611,57.1572,57.0611,57.131,12000.0
2012-12-05 12:00:00,65.41,65.48,65.41,65.44,16000.0,57.1572,57.2184,57.1572,57.1834,16000.0
2012-12-05 12:05:00,65.48,65.55,65.48,65.49,18400.0,57.2184,57.2795,57.2184,57.2271,18400.0
2012-12-05 12:10:00,65.5,65.51,65.43,65.44,16700.0,57.2358,57.2446,57.1747,57.1834,16700.0
2012-12-05 12:15:00,65.47,65.47,65.41,65.44,36800.0,57.2096,57.2096,57.1572,57.1834,36800.0
2012-12-05 12:20:00,65.44,65.46,65.43,65.45,4200.0,57.1834,57.2009,57.1747,57.1921,4200.0
2012-12-05 12:25:00,65.43,65.44,65.37,65.39,13800.0,57.1747,57.1834,57.1222,57.1397,13800.0
2012-12-05 12:30:00,65.39,65.5,65.39,65.5,15300.0,57.1397,57.2358,57.1397,57.2358,15300.0
2012-12-05 12:35:00,65.48,65.53,65.48,65.52,3800.0,57.2184,57.2621,57.2184,57.2533,3800.0
2012-12-05 12:40:00,65.53,65.57,65.53,65.55,4600.0,57.2621,57.297,57.2621,57.2795,4600.0
2012-12-05 12:45:00,65.55,65.56,65.47,65.47,10400.0,57.2795,57.2883,57.2096,57.2096,10400.0
2012-12-05 12:50:00,65.47,65.5,65.47,65.49,5900.0,57.2096,57.2358,57.2096,57.2271,5900.0
2012-12-05 12:55:00,65.48,65.51,65.48,65.48,11900.0,57.2184,57.2446,57.2184,57.2184,11900.0
2012-12-05 13:00:00,65.5,65.5,65.45,65.47,3400.0,57.2358,57.2358,57.1921,57.2096,3400.0
2012-12-05 13:05:00,65.46,65.48,65.44,65.47,5600.0,57.2009,57.2184,57.1834,57.2096,5600.0
2012-12-05 13:10:00,65.49,65.53,65.47,65.5,12000.0,57.2271,57.2621,57.2096,57.2358,12000.0
2012-12-05 13:15:00,65.5,65.51,65.43,65.45,15400.0,57.2358,57.2446,57.1747,57.1921,15400.0
2012-12-05 13:20:00,65.44,65.48,65.43,65.44,14700.0,57.1834,57.2184,57.1747,57.1834,14700.0
2012-12-05 13:25:00,65.45,65.48,65.42,65.44,16900.0,57.1921,57.2184,57.1659,57.1834,16900.0
2012-12-05 13:30:00,65.42,65.44,65.4,65.41,27100.0,57.1659,57.1834,57.1485,57.1572,27100.0
2012-12-05 13:35:00,65.41,65.46,65.41,65.43,7500.0,57.1572,57.2009,57.1572,57.1747,7500.0
2012-12-05 13:40:00,65.41,65.43,65.38,65.4,8900.0,57.1572,57.1747,57.131,57.1485,8900.0
2012-12-05 13:45:00,65.39,65.39,65.36,65.37,6000.0,57.1397,57.1397,57.1135,57.1222,6000.0
2012-12-05 13:50:00,65.38,65.41,65.38,65.4,9000.0,57.131,57.1572,57.131,57.1485,9000.0
2012-12-05 13:55:00,65.4,65.4,65.36,65.36,4600.0,57.1485,57.1485,57.1135,57.1135,4600.0
2012-12-05 14:00:00,65.36,65.43,65.36,65.41,7900.0,57.1135,57.1747,57.1135,57.1572,7900.0
2012-12-05 14:05:00,65.41,65.44,65.4,65.42,7300.0,57.1572,57.1834,57.1485,57.1659,7300.0
2012-12-05 14:10:00,65.42,65.44,65.42,65.43,17000.0,57.1659,57.1834,57.1659,57.1747,17000.0
2012-12-05 14:15:00,65.42,65.49,65.42,65.48,10400.0,57.1659,57.2271,57.1659,57.2184,10400.0
2012-12-05 14:20:00,65.49,65.49,65.44,65.44,26200.0,57.2271,57.2271,57.1834,57.1834,26200.0
2012-12-05 14:25:00,65.45,65.46,65.41,65.42,12500.0,57.1921,57.2009,57.1572,57.1659,12500.0
2012-12-05 14:30:00,65.42,65.43,65.39,65.43,4700.0,57.1659,57.1747,57.1397,57.1747,4700.0
2012-12-05 14:35:00,65.44,65.44,65.41,65.42,4100.0,57.1834,57.1834,57.1572,57.1659,4100.0
2012-12-05 14:40:00,65.45,65.48,65.45,65.45,4400.0,57.1921,57.2184,57.1921,57.1921,4400.0
2012-12-05 14:45:00,65.44,65.46,65.42,65.44,11500.0,57.1834,57.2009,57.1659,57.1834,11500.0
2012-12-05 14:50:00,65.43,65.47,65.43,65.44,16600.0,57.1747,57.2096,57.1747,57.1834,16600.0
2012-12-05 14:55:00,65.44,65.45,65.39,65.39,12100.0,57.1834,57.1921,57.1397,57.1397,12100.0
2012-12-05 15:00:00,65.39,65.47,65.38,65.47,16600.0,57.1397,57.2096,57.131,57.2096,16600.0
2012-12-05 15:05:00,65.48,65.51,65.47,65.51,56200.0,57.2184,57.2446,57.2096,57.2446,56200.0
2012-12-05 15:10:00,65.51,65.57,65.51,65.55,28200.0,57.2446,57.297,57.2446,57.2795,28200.0
2012-12-05 15:15:00,65.55,65.57,65.49,65.49,18900.0,57.2795,57.297,57.2271,57.2271,18900.0
2012-12-05 15:20:00,65.49,65.49,65.45,65.48,10400.0,57.2271,57.2271,57.1921,57.2184,10400.0
2012-12-05 15:25:00,65.48,65.48,65.44,65.46,9800.0,57.2184,57.2184,57.1834,57.2009,9800.0
2012-12-05 15:30:00,65.46,65.48,65.44,65.46,19200.0,57.2009,57.2184,57.1834,57.2009,19200.0
2012-12-05 15:35:00,65.46,65.46,65.36,65.36,26200.0,57.2009,57.2009,57.1135,57.1135,26200.0
2012-12-05 15:40:00,65.37,65.39,65.31,65.31,27300.0,57.1222,57.1397,57.0698,57.0698,27300.0
2012-12-05 15:45:00,65.31,65.32,65.25,65.26,20400.0,57.0698,57.0785,57.0174,57.0261,20400.0
2012-12-05 15:50:00,65.28,65.35,65.28,65.34,17900.0,57.0436,57.1048,57.0436,57.096,17900.0
2012-12-05 15:55:00,65.34,65.34,65.21,65.29,32700.0,57.096,57.096,56.9824,57.0523,32700.0
2012-12-06 09:30:00,65.2,65.3,65.07,65.18,45800.0,56.9737,57.0611,56.8601,56.9562,45800.0
2012-12-06 09:35:00,65.19,65.32,65.18,65.32,16000.0,56.9649,57.0785,56.9562,57.0785,16000.0
2012-12-06 09:40:00,65.33,65.34,65.19,65.19,41400.0,57.0873,57.096,56.9649,56.9649,41400.0
2012-12-06 09:45:00,65.17,65.24,65.17,65.22,11100.0,56.9475,57.0086,56.9475,56.9912,11100.0
2012-12-06 09:50:00,65.2,65.32,65.2,65.29,8200.0,56.9737,57.0785,56.9737,57.0523,8200.0
2012-12-06 09:55:00,65.29,65.33,65.23,65.24,10300.0,57.0523,57.0873,56.9999,57.0086,10300.0
2012-12-06 10:00:00,65.25,65.29,65.17,65.29,24200.0,57.0174,57.0523,56.9475,57.0523,24200.0
2012-12-06 10:05:00,65.29,65.3,65.26,65.26,221400.0,57.0523,57.0611,57.0261,57.0261,221400.0
2012-12-06 10:10:00,65.25,65.26,65.17,65.22,27000.0,57.0174,57.0261,56.9475,56.9912,27000.0
2012-12-06 10:15:00,65.25,65.25,65.16,65.18,22200.0,57.0174,57.0174,56.9387,56.9562,22200.0
2012-12-06 10:20:00,65.22,65.25,65.13,65.24,12200.0,56.9912,57.0174,56.9125,57.0086,12200.0
2012-12-06 10:25:00,65.23,65.26,65.22,65.24,5600.0,56.9999,57.0261,56.9912,57.0086,5600.0
2012-12-06 10:30:00,65.23,65.29,65.22,65.27,8500.0,56.9999,57.0523,56.9912,57.0349,8500.0
2012-12-06 10:35:00,65.27,65.41,65.25,65.41,9200.0,57.0349,57.1572,57.0174,57.1572,9200.0
2012-12-06 10:40:00,65.4,65.44,65.4,65.44,6200.0,57.1485,57.1834,57.1485,57.1834,6200.0
2012-12-06 10:45:00,65.42,65.54,65.42,65.54,10800.0,57.1659,57.2708,57.1659,57.2708,10800.0
2012-12-06 10:50:00,65.55,65.55,65.5,65.51,5000.0,57.2795,57.2795,57.2358,57.2446,5000.0
2012-12-06 10:55:00,65.54,65.55,65.5,65.52,5300.0,57.2708,57.2795,57.2358,57.2533,5300.0
2012-12-06 11:00:00,65.55,65.56,65.5,65.5,27300.0,57.2795,57.2883,57.2358,57.2358,27300.0
2012-12-06 11:05:00,65.51,65.51,65.47,65.49,13300.0,57.2446,57.2446,57.2096,57.2271,13300.0
2012-12-06 11:10:00,65.5,65.52,65.48,65.49,19200.0,57.2358,57.2533,57.2184,57.2271,19200.0
2012-12-06 11:15:00,65.49,65.51,65.48,65.5,7400.0,57.2271,57.2446,57.2184,57.2358,7400.0
2012-12-06 11:20:00,65.5,65.56,65.48,65.55,20500.0,57.2358,57.2883,57.2184,57.2795,20500.0
2012-12-06 11:25:00,65.55,65.55,65.53,65.54,3900.0,57.2795,57.2795,57.2621,57.2708,3900.0
2012-12-06 11:30:00,65.53,65.58,65.53,65.55,9700.0,57.2621,57.3057,57.2621,57.2795,9700.0
2012-12-06 11:35:00,65.52,65.63,65.52,65.62,4900.0,57.2533,57.3494,57.2533,57.3407,4900.0
2012-12-06 11:40:00,65.61,65.62,65.59,65.62,9100.0,57.332,57.3407,57.3145,57.3407,9100.0
2012-12-06 11:45:00,65.6,65.6,65.56,65.57,9600.0,57.3232,57.3232,57.2883,57.297,9600.0
2012-12-06 11:50:00,65.58,65.61,65.58,65.59,5700.0,57.3057,57.332,57.3057,57.3145,5700.0
2012-12-06 11:55:00,65.58,65.58,65.52,65.54,12700.0,57.3057,57.3057,57.2533,57.2708,12700.0
2012-12-06 12:00:00,65.54,65.56,65.53,65.54,14400.0,57.2708,57.2883,57.2621,57.2708,14400.0
2012-12-06 12:05:00,65.53,65.54,65.5,65.53,6200.0,57.2621,57.2708,57.2358,57.2621,6200.0
2012-12-06 12:10:00,65.52,65.53,65.51,65.53,7000.0,57.2533,57.2621,57.2446,57.2621,7000.0
2012-12-06 12:15:00,65.53,65.53,65.48,65.49,5200.0,57.2621,57.2621,57.2184,57.2271,5200.0
2012-12-06 12:20:00,65.49,65.49,65.46,65.46,21700.0,57.2271,57.2271,57.2009,57.2009,21700.0
2012-12-06 12:25:00,65.46,65.46,65.39,65.4,9900.0,57.2009,57.2009,57.1397,57.1485,9900.0
2012-12-06 12:30:00,65.39,65.42,65.36,65.42,5600.0,57.1397,57.1659,57.1135,57.1659,5600.0
2012-12-06 12:35:00,65.41,65.44,65.39,65.44,22600.0,57.1572,57.1834,57.1397,57.1834,22600.0
2012-12-06 12:40:00,65.43,65.43,65.35,65.39,12400.0,57.1747,57.1747,57.1048,57.1397,12400.0
2012-12-06 12:45:00,65.38,65.41,65.37,65.41,2700.0,57.131,57.1572,57.1222,57.1572,2700.0
2012-12-06 12:50:00,65.41,65.41,65.38,65.39,7200.0,57.1572,57.1572,57.131,57.1397,7200.0
2012-12-06 12:55:00,65.39,65.41,65.36,65.36,3100.0,57.1397,57.1572,57.1135,57.1135,3100.0
2012-12-06 13:00:00,65.35,65.36,65.32,65.36,11000.0,57.1048,57.1135,57.0785,57.1135,11000.0
2012-12-06 13:05:00,65.36,65.38,65.33,65.34,11500.0,57.1135,57.131,57.0873,57.096,11500.0
2012-12-06 13:10:00,65.36,65.4,65.36,65.39,7800.0,57.1135,57.1485,57.1135,57.1397,7800.0
2012-12-06 13:15:00,65.37,65.46,65.37,65.46,6200.0,57.1222,57.2009,57.1222,57.2009,6200.0
2012-12-06 13:20:00,65.47,65.5,65.46,65.48,6300.0,57.2096,57.2358,57.2009,57.2184,6300.0
2012-12-06 13:25:00,65.47,65.47,65.43,65.43,5500.0,57.2096,57.2096,57.1747,57.1747,5500.0
2012-12-06 13:30:00,65.42,65.45,65.41,65.45,6300.0,57.1659,57.1921,57.1572,57.1921,6300.0
2012-12-06 13:35:00,65.44,65.49,65.44,65.45,12800.0,57.1834,57.2271,57.1834,57.1921,12800.0
2012-12-06 13:40:00,65.46,65.46,65.44,65.44,29600.0,57.2009,57.2009,57.1834,57.1834,29600.0
2012-12-06 13:45:00,65.45,65.5,65.44,65.5,9900.0,57.1921,57.2358,57.1834,57.2358,9900.0
2012-12-06 13:50:00,65.51,65.51,65.47,65.49,17600.0,57.2446,57.2446,57.2096,57.2271,17600.0
2012-12-06 13:55:00,65.49,65.52,65.47,65.52,12900.0,57.2271,57.2533,57.2096,57.2533,12900.0
2012-12-06 14:00:00,65.52,65.52,65.46,65.46,21800.0,57.2533,57.2533,57.2009,57.2009,21800.0
2012-12-06 14:05:00,65.46,65.48,65.45,65.45,4800.0,57.2009,57.2184,57.1921,57.1921,4800.0
2012-12-06 14:10:00,65.45,65.5,65.45,65.48,8900.0,57.1921,57.2358,57.1921,57.2184,8900.0
2012-12-06 14:15:00,65.5,65.5,65.46,65.46,15000.0,57.2358,57.2358,57.2009,57.2009,15000.0
2012-12-06 14:20:00,65.46,65.47,65.43,65.47,18500.0,57.2009,57.2096,57.1747,57.2096,18500.0
2012-12-06 14:25:00,65.47,65.5,65.46,65.5,31600.0,57.2096,57.2358,57.2009,57.2358,31600.0
2012-12-06 14:30:00,65.5,65.54,65.48,65.51,16700.0,57.2358,57.2708,57.2184,57.2446,16700.0
2012-12-06 14:35:00,65.52,65.52,65.46,65.49,33000.0,57.2533,57.2533,57.2009,57.2271,33000.0
2012-12-06 14:40:00,65.5,65.5,65.43,65.43,29200.0,57.2358,57.2358,57.1747,57.1747,29200.0
2012-12-06 14:45:00,65.43,65.44,65.4,65.41,33200.0,57.1747,57.1834,57.1485,57.1572,33200.0
2012-12-06 14:50:00,65.41,65.48,65.41,65.45,19700.0,57.1572,57.2184,57.1572,57.1921,19700.0
2012-12-06 14:55:00,65.45,65.45,65.4,65.43,70300.0,57.1921,57.1921,57.1485,57.1747,70300.0
2012-12-06 15:00:00,65.44,65.45,65.41,65.42,25200.0,57.1834,57.1921,57.1572,57.1659,25200.0
2012-12-06 15:05:00,65.41,65.45,65.41,65.42,10800.0,57.1572,57.1921,57.1572,57.1659,10800.0
2012-12-06 15:10:00,65.44,65.45,65.36,65.39,19400.0,57.1834,57.1921,57.1135,57.1397,19400.0
2012-12-06 15:15:00,65.39,65.41,65.36,65.36,29400.0,57.1397,57.1572,57.1135,57.1135,29400.0
2012-12-06 15:20:00,65.36,65.42,65.36,65.4,19900.0,57.1135,57.1659,57.1135,57.1485,19900.0
2012-12-06 15:25:00,65.41,65.41,65.38,65.38,17500.0,57.1572,57.1572,57.131,57.131,17500.0
2012-12-06 15:30:00,65.38,65.44,65.37,65.44,19100.0,57.131,57.1834,57.1222,57.1834,19100.0
2012-12-06 15:35:00,65.46,65.52,65.45,65.48,36900.0,57.2009,57.2533,57.1921,57.2184,36900.0
2012-12-06 15:40:00,65.48,65.5,65.46,65.49,21800.0,57.2184,57.2358,57.2009,57.2271,21800.0
2012-12-06 15:45:00,65.5,65.51,65.43,65.46,29700.0,57.2358,57.2446,57.1747,57.2009,29700.0
2012-12-06 15:50:00,65.48,65.55,65.48,65.55,29300.0,57.2184,57.2795,57.2184,57.2795,29300.0
2012-12-06 15:55:00,65.55,65.55,65.51,65.54,60500.0,57.2795,57.2795,57.2446,57.2708,60500.0
2012-12-07 09:30:00,65.78,65.85,65.73,65.78,74000.0,57.4805,57.5417,57.4368,57.4805,74000.0
2012-12-07 09:35:00,65.77,65.77,65.66,65.67,40900.0,57.4718,57.4718,57.3756,57.3844,40900.0
2012-12-07 09:40:00,65.65,65.69,65.61,65.68,21600.0,57.3669,57.4019,57.332,57.3931,21600.0
2012-12-07 09:45:00,65.69,65.71,65.55,65.6,40400.0,57.4019,57.4193,57.2795,57.3232,40400.0
2012-12-07 09:50:00,65.61,65.63,65.56,65.56,15400.0,57.332,57.3494,57.2883,57.2883,15400.0
2012-12-07 09:55:00,65.52,65.57,65.47,65.49,29200.0,57.2533,57.297,57.2096,57.2271,29200.0
2012-12-07 10:00:00,65.51,65.58,65.49,65.54,7100.0,57.2446,57.3057,57.2271,57.2708,7100.0
2012-12-07 10:05:00,65.55,65.68,65.55,65.64,38300.0,57.2795,57.3931,57.2795,57.3582,38300.0
2012-12-07 10:10:00,65.63,65.68,65.59,65.59,20200.0,57.3494,57.3931,57.3145,57.3145,20200.0
2012-12-07 10:15:00,65.6,65.66,65.6,65.62,12700.0,57.3232,57.3756,57.3232,57.3407,12700.0
2012-12-07 10:20:00,65.59,65.65,65.58,65.58,8800.0,57.3145,57.3669,57.3057,57.3057,8800.0
2012-12-07 10:25:00,65.58,65.61,65.52,65.55,21100.0,57.3057,57.332,57.2533,57.2795,21100.0
2012-12-07 10:30:00,65.54,65.55,65.38,65.39,25400.0,57.2708,57.2795,57.131,57.1397,25400.0
2012-12-07 10:35:00,65.38,65.46,65.38,65.46,6700.0,57.131,57.2009,57.131,57.2009,6700.0
2012-12-07 10:40:00,65.46,65.5,65.42,65.5,11200.0,57.2009,57.2358,57.1659,57.2358,11200.0
2012-12-07 10:45:00,65.49,65.54,65.47,65.47,7100.0,57.2271,57.2708,57.2096,57.2096,7100.0
2012-12-07 10:50:00,65.45,65.47,65.42,65.43,15500.0,57.1921,57.2096,57.1659,57.1747,15500.0
2012-12-07 10:55:00,65.43,65.45,65.4,65.41,15300.0,57.1747,57.1921,57.1485,57.1572,15300.0
2012-12-07 11:00:00,65.42,65.46,65.29,65.38,37000.0,57.1659,57.2009,57.0523,57.131,37000.0
2012-12-07 11:05:00,65.38,65.43,65.35,65.36,62900.0,57.131,57.1747,57.1048,57.1135,62900.0
2012-12-07 11:10:00,65.39,65.41,65.35,65.39,9400.0,57.1397,57.1572,57.1048,57.1397,9400.0
2012-12-07 11:15:00,65.37,65.5,65.37,65.43,25200.0,57.1222,57.2358,57.1222,57.1747,25200.0
2012-12-07 11:20:00,65.43,65.47,65.41,65.43,25200.0,57.1747,57.2096,57.1572,57.1747,25200.0
2012-12-07 11:25:00,65.42,65.47,65.42,65.47,47900.0,57.1659,57.2096,57.1659,57.2096,47900.0
2012-12-07 11:30:00,65.47,65.51,65.41,65.5,23700.0,57.2096,57.2446,57.1572,57.2358,23700.0
2012-12-07 11:35:00,65.52,65.52,65.46,65.47,12200.0,57.2533,57.2533,57.2009,57.2096,12200.0
2012-12-07 11:40:00,65.48,65.49,65.46,65.49,4800.0,57.2184,57.2271,57.2009,57.2271,4800.0
2012-12-07 11:45:00,65.46,65.5,65.44,65.44,14600.0,57.2009,57.2358,57.1834,57.1834,14600.0
2012-12-07 11:50:00,65.44,65.45,65.37,65.37,14300.0,57.1834,57.1921,57.1222,57.1222,14300.0
2012-12-07 11:55:00,65.37,65.38,65.32,65.32,43100.0,57.1222,57.131,57.0785,57.0785,43100.0
2012-12-07 12:00:00,65.33,65.36,65.32,65.35,15100.0,57.0873,57.1135,57.0785,57.1048,15100.0
2012-12-07 12:05:00,65.36,65.38,65.33,65.37,9700.0,57.1135,57.131,57.0873,57.1222,9700.0
2012-12-07 12:10:00,65.37,65.38,65.35,65.38,18100.0,57.1222,57.131,57.1048,57.131,18100.0
2012-12-07 12:15:00,65.37,65.47,65.37,65.44,10200.0,57.1222,57.2096,57.1222,57.1834,10200.0
2012-12-07 12:20:00,65.44,65.44,65.39,65.41,11500.0,57.1834,57.1834,57.1397,57.1572,11500.0
2012-12-07 12:25:00,65.42,65.42,65.4,65.41,1900.0,57.1659,57.1659,57.1485,57.1572,1900.0
2012-12-07 12:30:00,65.4,65.4,65.38,65.38,16400.0,57.1485,57.1485,57.131,57.131,16400.0
2012-12-07 12:35:00,65.4,65.4,65.35,65.35,24800.0,57.1485,57.1485,57.1048,57.1048,24800.0
2012-12-07 12:40:00,65.35,65.41,65.35,65.41,6400.0,57.1048,57.1572,57.1048,57.1572,6400.0
2012-12-07 12:45:00,65.41,65.44,65.4,65.43,7100.0,57.1572,57.1834,57.1485,57.1747,7100.0
2012-12-07 12:50:00,65.44,65.45,65.38,65.38,5500.0,57.1834,57.1921,57.131,57.131,5500.0
2012-12-07 12:55:00,65.39,65.43,65.38,65.43,7000.0,57.1397,57.1747,57.131,57.1747,7000.0
2012-12-07 13:00:00,65.43,65.49,65.43,65.45,4200.0,57.1747,57.2271,57.1747,57.1921,4200.0
2012-12-07 13:05:00,65.45,65.49,65.45,65.47,2700.0,57.1921,57.2271,57.1921,57.2096,2700.0
2012-12-07 13:10:00,65.46,65.48,65.45,65.45,15000.0,57.2009,57.2184,57.1921,57.1921,15000.0
2012-12-07 13:15:00,65.46,65.48,65.44,65.44,9800.0,57.2009,57.2184,57.1834,57.1834,9800.0
2012-12-07 13:20:00,65.44,65.46,65.43,65.45,3200.0,57.1834,57.2009,57.1747,57.1921,3200.0
2012-12-07 13:25:00,65.45,65.51,65.45,65.49,7000.0,57.1921,57.2446,57.1921,57.2271,7000.0
2012-12-07 13:30:00,65.49,65.5,65.47,65.48,13100.0,57.2271,57.2358,57.2096,57.2184,13100.0
2012-12-07 13:35:00,65.48,65.49,65.47,65.48,2400.0,57.2184,57.2271,57.2096,57.2184,2400.0
2012-12-07 13:40:00,65.49,65.5,65.44,65.44,11300.0,57.2271,57.2358,57.1834,57.1834,11300.0
2012-12-07 13:45:00,65.45,65.45,65.42,65.44,2200.0,57.1921,57.1921,57.1659,57.1834,2200.0
2012-12-07 13:50:00,65.44,65.47,65.43,65.44,3700.0,57.1834,57.2096,57.1747,57.1834,3700.0
2012-12-07 13:55:00,65.45,65.47,65.43,65.47,2200.0,57.1921,57.2096,57.1747,57.2096,2200.0
2012-12-07 14:00:00,65.46,65.47,65.44,65.45,4500.0,57.2009,57.2096,57.1834,57.1921,4500.0
2012-12-07 14:05:00,65.44,65.45,65.42,65.43,11700.0,57.1834,57.1921,57.1659,57.1747,11700.0
2012-12-07 14:10:00,65.42,65.46,65.42,65.46,3700.0,57.1659,57.2009,57.1659,57.2009,3700.0
2012-12-07 14:15:00,65.47,65.47,65.44,65.44,8200.0,57.2096,57.2096,57.1834,57.1834,8200.0
2012-12-07 14:20:00,65.44,65.5,65.44,65.49,38000.0,57.1834,57.2358,57.1834,57.2271,38000.0
2012-12-07 14:25:00,65.5,65.52,65.48,65.5,11500.0,57.2358,57.2533,57.2184,57.2358,11500.0
2012-12-07 14:30:00,65.49,65.56,65.49,65.55,8900.0,57.2271,57.2883,57.2271,57.2795,8900.0
2012-12-07 14:35:00,65.57,65.58,65.55,65.55,21500.0,57.297,57.3057,57.2795,57.2795,21500.0
2012-12-07 14:40:00,65.55,65.55,65.49,65.5,38700.0,57.2795,57.2795,57.2271,57.2358,38700.0
2012-12-07 14:45:00,65.5,65.52,65.49,65.5,11400.0,57.2358,57.2533,57.2271,57.2358,11400.0
2012-12-07 14:50:00,65.5,65.51,65.49,65.5,28000.0,57.2358,57.2446,57.2271,57.2358,28000.0
2012-12-07 14:55:00,65.49,65.51,65.49,65.51,25200.0,57.2271,57.2446,57.2271,57.2446,25200.0
2012-12-07 15:00:00,65.51,65.53,65.5,65.52,30500.0,57.2446,57.2621,57.2358,57.2533,30500.0
2012-12-07 15:05:00,65.52,65.53,65.48,65.5,46100.0,57.2533,57.2621,57.2184,57.2358,46100.0
2012-12-07 15:10:00,65.49,65.5,65.46,65.47,29500.0,57.2271,57.2358,57.2009,57.2096,29500.0
2012-12-07 15:15:00,65.47,65.47,65.44,65.46,16000.0,57.2096,57.2096,57.1834,57.2009,16000.0
2012-12-07 15:20:00,65.45,65.45,65.4,65.43,27600.0,57.1921,57.1921,57.1485,57.1747,27600.0
2012-12-07 15:25:00,65.43,65.45,65.4,65.45,74100.0,57.1747,57.1921,57.1485,57.1921,74100.0
2012-12-07 15:30:00,65.45,65.51,65.45,65.48,46700.0,57.1921,57.2446,57.1921,57.2184,46700.0
2012-12-07 15:35:00,65.47,65.5,65.46,65.48,22200.0,57.2096,57.2358,57.2009,57.2184,22200.0
2012-12-07 15:40:00,65.49,65.52,65.49,65.5,10400.0,57.2271,57.2533,57.2271,57.2358,10400.0
2012-12-07 15:45:00,65.51,65.57,65.51,65.52,33200.0,57.2446,57.297,57.2446,57.2533,33200.0
2012-12-07 15:50:00,65.53,65.55,65.52,65.53,50800.0,57.2621,57.2795,57.2533,57.2621,50800.0
2012-12-07 15:55:00,65.53,65.56,65.49,65.53,35100.0,57.2621,57.2883,57.2271,57.2621,35100.0
2012-12-10 09:30:00,65.41,65.54,65.39,65.54,56800.0,57.1572,57.2708,57.1397,57.2708,56800.0
2012-12-10 09:35:00,65.53,65.53,65.46,65.46,12000.0,57.2621,57.2621,57.2009,57.2009,12000.0
2012-12-10 09:40:00,65.47,65.52,65.45,65.5,16200.0,57.2096,57.2533,57.1921,57.2358,16200.0
2012-12-10 09:45:00,65.49,65.66,65.49,65.65,15500.0,57.2271,57.3756,57.2271,57.3669,15500.0
2012-12-10 09:50:00,65.66,65.67,65.61,65.65,16300.0,57.3756,57.3844,57.332,57.3669,16300.0
2012-12-10 09:55:00,65.63,65.64,65.58,65.62,56000.0,57.3494,57.3582,57.3057,57.3407,56000.0
2012-12-10 10:00:00,65.63,65.66,65.6,65.66,40100.0,57.3494,57.3756,57.3232,57.3756,40100.0
2012-12-10 10:05:00,65.65,65.68,65.6,65.6,12600.0,57.3669,57.3931,57.3232,57.3232,12600.0
2012-12-10 10:10:00,65.62,65.67,65.62,65.63,6600.0,57.3407,57.3844,57.3407,57.3494,6600.0
2012-12-10 10:15:00,65.57,65.57,65.56,65.57,1000.0,57.297,57.297,57.2883,57.297,1000.0
2012-12-10 10:20:00,65.58,65.63,65.57,65.62,12600.0,57.3057,57.3494,57.297,57.3407,12600.0
2012-12-10 10:25:00,65.63,65.64,65.61,65.63,49100.0,57.3494,57.3582,57.332,57.3494,49100.0
2012-12-10 10:30:00,65.65,65.67,65.64,65.67,5100.0,57.3669,57.3844,57.3582,57.3844,5100.0
2012-12-10 10:35:00,65.64,65.67,65.64,65.66,6200.0,57.3582,57.3844,57.3582,57.3756,6200.0
2012-12-10 10:40:00,65.66,65.67,65.65,65.65,15200.0,57.3756,57.3844,57.3669,57.3669,15200.0
2012-12-10 10:45:00,65.66,65.68,65.64,65.66,67400.0,57.3756,57.3931,57.3582,57.3756,67400.0
2012-12-10 10:50:00,65.67,65.75,65.64,65.75,101100.0,57.3844,57.4543,57.3582,57.4543,101100.0
2012-12-10 10:55:00,65.75,65.83,65.74,65.82,124700.0,57.4543,57.5242,57.4456,57.5155,124700.0
2012-12-10 11:00:00,65.82,65.82,65.75,65.78,814200.0,57.5155,57.5155,57.4543,57.4805,814200.0
2012-12-10 11:05:00,65.76,65.78,65.74,65.78,34100.0,57.463,57.4805,57.4456,57.4805,34100.0
2012-12-10 11:10:00,65.78,65.79,65.75,65.75,16000.0,57.4805,57.4892,57.4543,57.4543,16000.0
2012-12-10 11:15:00,65.76,65.76,65.74,65.76,19500.0,57.463,57.463,57.4456,57.463,19500.0
2012-12-10 11:20:00,65.76,65.78,65.76,65.76,13500.0,57.463,57.4805,57.463,57.463,13500.0
2012-12-10 11:25:00,65.77,65.77,65.74,65.75,7500.0,57.4718,57.4718,57.4456,57.4543,7500.0
2012-12-10 11:30:00,65.75,65.77,65.73,65.73,28300.0,57.4543,57.4718,57.4368,57.4368,28300.0
2012-12-10 11:35:00,65.73,65.74,65.72,65.72,7700.0,57.4368,57.4456,57.4281,57.4281,7700.0
2012-12-10 11:40:00,65.72,65.74,65.7,65.71,5200.0,57.4281,57.4456,57.4106,57.4193,5200.0
2012-12-10 11:45:00,65.71,65.76,65.71,65.74,14100.0,57.4193,57.463,57.4193,57.4456,14100.0
2012-12-10 11:50:00,65.74,65.75,65.69,65.69,7000.0,57.4456,57.4543,57.4019,57.4019,7000.0
2012-12-10 11:55:00,65.68,65.68,65.65,65.67,7800.0,57.3931,57.3931,57.3669,57.3844,7800.0
2012-12-10 12:00:00,65.67,65.71,65.67,65.68,17800.0,57.3844,57.4193,57.3844,57.3931,17800.0
2012-12-10 12:05:00,65.67,65.7,65.66,65.7,4900.0,57.3844,57.4106,57.3756,57.4106,4900.0
2012-12-10 12:10:00,65.69,65.71,65.67,65.71,7500.0,57.4019,57.4193,57.3844,57.4193,7500.0
2012-12-10 12:15:00,65.72,65.73,65.7,65.71,2400.0,57.4281,57.4368,57.4106,57.4193,2400.0
2012-12-10 12:20:00,65.71,65.74,65.67,65.67,66700.0,57.4193,57.4456,57.3844,57.3844,66700.0
2012-12-10 12:25:00,65.68,65.7,65.68,65.69,5700.0,57.3931,57.4106,57.3931,57.4019,5700.0
2012-12-10 12:30:00,65.68,65.7,65.68,65.7,2200.0,57.3931,57.4106,57.3931,57.4106,2200.0
2012-12-10 12:35:00,65.7,65.71,65.69,65.69,27700.0,57.4106,57.4193,57.4019,57.4019,27700.0
2012-12-10 12:40:00,65.69,65.69,65.64,65.64,5300.0,57.4019,57.4019,57.3582,57.3582,5300.0
2012-12-10 12:45:00,65.64,65.65,65.63,65.63,17200.0,57.3582,57.3669,57.3494,57.3494,17200.0
2012-12-10 12:50:00,65.61,65.64,65.61,65.64,6000.0,57.332,57.3582,57.332,57.3582,6000.0
2012-12-10 12:55:00,65.64,65.66,65.63,65.64,7200.0,57.3582,57.3756,57.3494,57.3582,7200.0
2012-12-10 13:00:00,65.62,65.64,65.62,65.62,15600.0,57.3407,57.3582,57.3407,57.3407,15600.0
2012-12-10 13:05:00,65.62,65.62,65.57,65.58,29900.0,57.3407,57.3407,57.297,57.3057,29900.0
2012-12-10 13:10:00,65.57,65.58,65.57,65.57,500.0,57.297,57.3057,57.297,57.297,500.0
2012-12-10 13:15:00,65.6,65.63,65.59,65.61,10200.0,57.3232,57.3494,57.3145,57.332,10200.0
2012-12-10 13:20:00,65.61,65.61,65.58,65.59,2500.0,57.332,57.332,57.3057,57.3145,2500.0
2012-12-10 13:25:00,65.59,65.6,65.58,65.59,11300.0,57.3145,57.3232,57.3057,57.3145,11300.0
2012-12-10 13:30:00,65.59,65.59,65.57,65.59,6900.0,57.3145,57.3145,57.297,57.3145,6900.0
2012-12-10 13:35:00,65.59,65.6,65.55,65.56,8100.0,57.3145,57.3232,57.2795,57.2883,8100.0
2012-12-10 13:40:00,65.57,65.6,65.56,65.59,7500.0,57.297,57.3232,57.2883,57.3145,7500.0
2012-12-10 13:45:00,65.6,65.63,65.6,65.62,19700.0,57.3232,57.3494,57.3232,57.3407,19700.0
2012-12-10 13:50:00,65.62,65.63,65.59,65.6,25900.0,57.3407,57.3494,57.3145,57.3232,25900.0
2012-12-10 13:55:00,65.6,65.6,65.58,65.58,4500.0,57.3232,57.3232,57.3057,57.3057,4500.0
2012-12-10 14:00:00,65.57,65.6,65.57,65.6,4000.0,57.297,57.3232,57.297,57.3232,4000.0
2012-12-10 14:05:00,65.61,65.61,65.59,65.59,9500.0,57.332,57.332,57.3145,57.3145,9500.0
2012-12-10 14:10:00,65.6,65.6,65.58,65.59,9200.0,57.3232,57.3232,57.3057,57.3145,9200.0
2012-12-10 14:15:00,65.59,65.62,65.59,65.6,6200.0,57.3145,57.3407,57.3145,57.3232,6200.0
2012-12-10 14:20:00,65.6,65.6,65.57,65.58,18800.0,57.3232,57.3232,57.297,57.3057,18800.0
2012-12-10 14:25:00,65.58,65.62,65.58,65.59,14800.0,57.3057,57.3407,57.3057,57.3145,14800.0
2012-12-10 14:30:00,65.59,65.6,65.54,65.55,8300.0,57.3145,57.3232,57.2708,57.2795,8300.0
2012-12-10 14:35:00,65.55,65.56,65.5,65.5,13500.0,57.2795,57.2883,57.2358,57.2358,13500.0
2012-12-10 14:40:00,65.49,65.53,65.48,65.52,15700.0,57.2271,57.2621,57.2184,57.2533,15700.0
2012-12-10 14:45:00,65.52,65.54,65.5,65.52,19700.0,57.2533,57.2708,57.2358,57.2533,19700.0
2012-12-10 14:50:00,65.51,65.58,65.5,65.58,61000.0,57.2446,57.3057,57.2358,57.3057,61000.0
2012-12-10 14:55:00,65.58,65.63,65.56,65.61,34400.0,57.3057,57.3494,57.2883,57.332,34400.0
2012-12-10 15:00:00,65.62,65.62,65.59,65.62,46600.0,57.3407,57.3407,57.3145,57.3407,46600.0
2012-12-10 15:05:00,65.61,65.61,65.58,65.6,40300.0,57.332,57.332,57.3057,57.3232,40300.0
2012-12-10 15:10:00,65.6,65.65,65.58,65.63,25500.0,57.3232,57.3669,57.3057,57.3494,25500.0
2012-12-10 15:15:00,65.63,65.63,65.58,65.58,28500.0,57.3494,57.3494,57.3057,57.3057,28500.0
2012-12-10 15:20:00,65.58,65.62,65.57,65.59,21400.0,57.3057,57.3407,57.297,57.3145,21400.0
2012-12-10 15:25:00,65.59,65.65,65.58,65.65,63500.0,57.3145,57.3669,57.3057,57.3669,63500.0
2012-12-10 15:30:00,65.64,65.66,65.63,65.63,24800.0,57.3582,57.3756,57.3494,57.3494,24800.0
2012-12-10 15:35:00,65.63,65.67,65.63,65.67,16500.0,57.3494,57.3844,57.3494,57.3844,16500.0
2012-12-10 15:40:00,65.66,65.67,65.63,65.64,23900.0,57.3756,57.3844,57.3494,57.3582,23900.0
2012-12-10 15:45:00,65.65,65.66,65.63,65.63,29500.0,57.3669,57.3756,57.3494,57.3494,29500.0
2012-12-10 15:50:00,65.64,65.64,65.6,65.6,32300.0,57.3582,57.3582,57.3232,57.3232,32300.0
2012-12-10 15:55:00,65.6,65.6,65.57,65.59,45900.0,57.3232,57.3232,57.297,57.3145,45900.0
2012-12-11 09:30:00,65.9,65.95,65.84,65.95,54300.0,57.5854,57.6291,57.5329,57.6291,54300.0
2012-12-11 09:35:00,65.97,66.01,65.97,65.99,33200.0,57.6465,57.6815,57.6465,57.664,33200.0
2012-12-11 09:40:00,65.99,66.02,65.95,65.96,72000.0,57.664,57.6902,57.6291,57.6378,72000.0
2012-12-11 09:45:00,65.98,66.02,65.95,66.0,19900.0,57.6553,57.6902,57.6291,57.6728,19900.0
2012-12-11 09:50:00,66.02,66.11,66.02,66.11,4700.0,57.6902,57.7689,57.6902,57.7689,4700.0
2012-12-11 09:55:00,66.1,66.13,66.1,66.11,12300.0,57.7601,57.7863,57.7601,57.7689,12300.0
2012-12-11 10:00:00,66.12,66.14,66.1,66.1,12600.0,57.7776,57.7951,57.7601,57.7601,12600.0
2012-12-11 10:05:00,66.1,66.16,66.1,66.14,34300.0,57.7601,57.8126,57.7601,57.7951,34300.0
2012-12-11 10:10:00,66.15,66.18,66.15,66.16,71900.0,57.8038,57.83,57.8038,57.8126,71900.0
2012-12-11 10:15:00,66.16,66.19,66.14,66.15,26900.0,57.8126,57.8388,57.7951,57.8038,26900.0
2012-12-11 10:20:00,66.14,66.15,66.13,66.15,17100.0,57.7951,57.8038,57.7863,57.8038,17100.0
2012-12-11 10:25:00,66.15,66.2,66.14,66.18,10900.0,57.8038,57.8475,57.7951,57.83,10900.0
2012-12-11 10:30:00,66.19,66.21,66.18,66.19,13600.0,57.8388,57.8563,57.83,57.8388,13600.0
2012-12-11 10:35:00,66.19,66.21,66.19,66.21,19200.0,57.8388,57.8563,57.8388,57.8563,19200.0
2012-12-11 10:40:00,66.22,66.28,66.22,66.26,18300.0,57.865,57.9174,57.865,57.8999,18300.0
2012-12-11 10:45:00,66.26,66.28,66.24,66.25,7000.0,57.8999,57.9174,57.8825,57.8912,7000.0
2012-12-11 10:50:00,66.25,66.28,66.22,66.22,14500.0,57.8912,57.9174,57.865,57.865,14500.0
2012-12-11 10:55:00,66.22,66.23,66.21,66.23,31700.0,57.865,57.8737,57.8563,57.8737,31700.0
2012-12-11 11:00:00,66.23,66.26,66.21,66.26,7000.0,57.8737,57.8999,57.8563,57.8999,7000.0
2012-12-11 11:05:00,66.25,66.25,66.22,66.23,13100.0,57.8912,57.8912,57.865,57.8737,13100.0
2012-12-11 11:10:00,66.25,66.29,66.25,66.28,26200.0,57.8912,57.9262,57.8912,57.9174,26200.0
2012-12-11 11:15:00,66.27,66.31,66.27,66.28,28900.0,57.9087,57.9436,57.9087,57.9174,28900.0
2012-12-11 11:20:00,66.29,66.43,66.28,66.35,50200.0,57.9262,58.0485,57.9174,57.9786,50200.0
2012-12-11 11:25:00,66.35,66.37,66.34,66.35,13600.0,57.9786,57.9961,57.9699,57.9786,13600.0
2012-12-11 11:30:00,66.35,66.35,66.28,66.29,14400.0,57.9786,57.9786,57.9174,57.9262,14400.0
2012-12-11 11:35:00,66.31,66.33,66.3,66.32,10900.0,57.9436,57.9611,57.9349,57.9524,10900.0
2012-12-11 11:40:00,66.32,66.33,66.3,66.31,9300.0,57.9524,57.9611,57.9349,57.9436,9300.0
2012-12-11 11:45:00,66.31,66.34,66.3,66.34,28600.0,57.9436,57.9699,57.9349,57.9699,28600.0
2012-12-11 11:50:00,66.33,66.34,66.27,66.28,50600.0,57.9611,57.9699,57.9087,57.9174,50600.0
2012-12-11 11:55:00,66.29,66.3,66.26,66.27,65800.0,57.9262,57.9349,57.8999,57.9087,65800.0
2012-12-11 12:00:00,66.27,66.28,66.15,66.18,27100.0,57.9087,57.9174,57.8038,57.83,27100.0
2012-12-11 12:05:00,66.21,66.24,66.19,66.23,38500.0,57.8563,57.8825,57.8388,57.8737,38500.0
2012-12-11 12:10:00,66.22,66.28,66.22,66.28,27900.0,57.865,57.9174,57.865,57.9174,27900.0
2012-12-11 12:15:00,66.27,66.27,66.25,66.26,13900.0,57.9087,57.9087,57.8912,57.8999,13900.0
2012-12-11 12:20:00,66.26,66.34,66.26,66.34,11100.0,57.8999,57.9699,57.8999,57.9699,11100.0
2012-12-11 12:25:00,66.33,66.34,66.3,66.3,5900.0,57.9611,57.9699,57.9349,57.9349,5900.0
2012-12-11 12:30:00,66.3,66.31,66.28,66.28,4500.0,57.9349,57.9436,57.9174,57.9174,4500.0
2012-12-11 12:35:00,66.28,66.3,66.28,66.29,4400.0,57.9174,57.9349,57.9174,57.9262,4400.0
2012-12-11 12:40:00,66.28,66.29,66.26,66.28,32800.0,57.9174,57.9262,57.8999,57.9174,32800.0
2012-12-11 12:45:00,66.29,66.3,66.27,66.27,46700.0,57.9262,57.9349,57.9087,57.9087,46700.0
2012-12-11 12:50:00,66.27,66.3,66.27,66.28,20100.0,57.9087,57.9349,57.9087,57.9174,20100.0
2012-12-11 12:55:00,66.28,66.29,66.26,66.28,13000.0,57.9174,57.9262,57.8999,57.9174,13000.0
2012-12-11 13:00:00,66.29,66.29,66.28,66.29,4200.0,57.9262,57.9262,57.9174,57.9262,4200.0
2012-12-11 13:05:00,66.29,66.3,66.22,66.23,4100.0,57.9262,57.9349,57.865,57.8737,4100.0
2012-12-11 13:10:00,66.22,66.25,66.22,66.23,7300.0,57.865,57.8912,57.865,57.8737,7300.0
2012-12-11 13:15:00,66.22,66.28,66.22,66.27,7800.0,57.865,57.9174,57.865,57.9087,7800.0
2012-12-11 13:20:00,66.26,66.26,66.24,66.25,11500.0,57.8999,57.8999,57.8825,57.8912,11500.0
2012-12-11 13:25:00,66.23,66.24,66.23,66.24,1200.0,57.8737,57.8825,57.8737,57.8825,1200.0
2012-12-11 13:30:00,66.26,66.26,66.26,66.26,6800.0,57.8999,57.8999,57.8999,57.8999,6800.0
2012-12-11 13:35:00,66.25,66.28,66.25,66.25,8700.0,57.8912,57.9174,57.8912,57.8912,8700.0
2012-12-11 13:40:00,66.25,66.26,66.24,66.25,5800.0,57.8912,57.8999,57.8825,57.8912,5800.0
2012-12-11 13:45:00,66.26,66.28,66.25,66.26,6300.0,57.8999,57.9174,57.8912,57.8999,6300.0
2012-12-11 13:50:00,66.26,66.28,66.26,66.26,7600.0,57.8999,57.9174,57.8999,57.8999,7600.0
2012-12-11 13:55:00,66.26,66.28,66.25,66.26,9600.0,57.8999,57.9174,57.8912,57.8999,9600.0
2012-12-11 14:00:00,66.27,66.31,66.27,66.3,11900.0,57.9087,57.9436,57.9087,57.9349,11900.0
2012-12-11 14:05:00,66.3,66.3,66.26,66.27,10100.0,57.9349,57.9349,57.8999,57.9087,10100.0
2012-12-11 14:10:00,66.28,66.29,66.25,66.27,31800.0,57.9174,57.9262,57.8912,57.9087,31800.0
2012-12-11 14:15:00,66.28,66.28,66.25,66.27,16800.0,57.9174,57.9174,57.8912,57.9087,16800.0
2012-12-11 14:20:00,66.27,66.29,66.26,66.29,18600.0,57.9087,57.9262,57.8999,57.9262,18600.0
2012-12-11 14:25:00,66.29,66.29,66.27,66.28,8200.0,57.9262,57.9262,57.9087,57.9174,8200.0
2012-12-11 14:30:00,66.27,66.27,66.21,66.23,13600.0,57.9087,57.9087,57.8563,57.8737,13600.0
2012-12-11 14:35:00,66.24,66.24,66.2,66.2,7900.0,57.8825,57.8825,57.8475,57.8475,7900.0
2012-12-11 14:40:00,66.23,66.23,66.18,66.18,11300.0,57.8737,57.8737,57.83,57.83,11300.0
2012-12-11 14:45:00,66.18,66.18,66.11,66.12,198200.0,57.83,57.83,57.7689,57.7776,198200.0
2012-12-11 14:50:00,66.13,66.16,66.11,66.15,19600.0,57.7863,57.8126,57.7689,57.8038,19600.0
2012-12-11 14:55:00,66.14,66.14,66.1,66.11,14400.0,57.7951,57.7951,57.7601,57.7689,14400.0
2012-12-11 15:00:00,66.11,66.11,66.03,66.05,15500.0,57.7689,57.7689,57.699,57.7164,15500.0
2012-12-11 15:05:00,66.05,66.05,65.97,66.01,19800.0,57.7164,57.7164,57.6465,57.6815,19800.0
2012-12-11 15:10:00,66.01,66.03,65.99,66.01,39500.0,57.6815,57.699,57.664,57.6815,39500.0
2012-12-11 15:15:00,66.02,66.02,65.93,65.97,49300.0,57.6902,57.6902,57.6116,57.6465,49300.0
2012-12-11 15:20:00,65.97,66.01,65.96,66.01,32800.0,57.6465,57.6815,57.6378,57.6815,32800.0
2012-12-11 15:25:00,66.0,66.05,65.97,66.04,31600.0,57.6728,57.7164,57.6465,57.7077,31600.0
2012-12-11 15:30:00,66.04,66.06,66.03,66.06,38700.0,57.7077,57.7252,57.699,57.7252,38700.0
2012-12-11 15:35:00,66.05,66.11,66.02,66.08,245500.0,57.7164,57.7689,57.6902,57.7427,245500.0
2012-12-11 15:40:00,66.08,66.13,66.07,66.12,42400.0,57.7427,57.7863,57.7339,57.7776,42400.0
2012-12-11 15:45:00,66.11,66.11,66.07,66.08,53800.0,57.7689,57.7689,57.7339,57.7427,53800.0
2012-12-11 15:50:00,66.08,66.1,66.05,66.09,57800.0,57.7427,57.7601,57.7164,57.7514,57800.0
2012-12-11 15:55:00,66.08,66.12,66.05,66.1,57100.0,57.7427,57.7776,57.7164,57.7601,57100.0
2012-12-12 09:30:00,66.35,66.42,66.25,66.25,84100.0,57.9786,58.0398,57.8912,57.8912,84100.0
2012-12-12 09:35:00,66.25,66.28,66.23,66.26,42800.0,57.8912,57.9174,57.8737,57.8999,42800.0
2012-12-12 09:40:00,66.27,66.28,66.23,66.23,21900.0,57.9087,57.9174,57.8737,57.8737,21900.0
2012-12-12 09:45:00,66.21,66.25,66.19,66.23,32100.0,57.8563,57.8912,57.8388,57.8737,32100.0
2012-12-12 09:50:00,66.23,66.23,66.15,66.16,144800.0,57.8737,57.8737,57.8038,57.8126,144800.0
2012-12-12 09:55:00,66.17,66.18,66.14,66.17,23900.0,57.8213,57.83,57.7951,57.8213,23900.0
2012-12-12 10:00:00,66.15,66.15,66.08,66.11,26700.0,57.8038,57.8038,57.7427,57.7689,26700.0
2012-12-12 10:05:00,66.11,66.13,66.08,66.1,7900.0,57.7689,57.7863,57.7427,57.7601,7900.0
2012-12-12 10:10:00,66.11,66.13,66.08,66.08,6900.0,57.7689,57.7863,57.7427,57.7427,6900.0
2012-12-12 10:15:00,66.08,66.12,66.06,66.12,17900.0,57.7427,57.7776,57.7252,57.7776,17900.0
2012-12-12 10:20:00,66.11,66.15,66.1,66.15,11600.0,57.7689,57.8038,57.7601,57.8038,11600.0
2012-12-12 10:25:00,66.15,66.19,66.15,66.18,13400.0,57.8038,57.8388,57.8038,57.83,13400.0
2012-12-12 10:30:00,66.19,66.19,66.12,66.13,16900.0,57.8388,57.8388,57.7776,57.7863,16900.0
2012-12-12 10:35:00,66.14,66.16,66.09,66.09,14100.0,57.7951,57.8126,57.7514,57.7514,14100.0
2012-12-12 10:40:00,66.1,66.1,66.06,66.09,9400.0,57.7601,57.7601,57.7252,57.7514,9400.0
2012-12-12 10:45:00,66.08,66.12,66.07,66.12,37700.0,57.7427,57.7776,57.7339,57.7776,37700.0
2012-12-12 10:50:00,66.11,66.13,66.07,66.08,62500.0,57.7689,57.7863,57.7339,57.7427,62500.0
2012-12-12 10:55:00,66.08,66.11,66.06,66.1,44300.0,57.7427,57.7689,57.7252,57.7601,44300.0
2012-12-12 11:00:00,66.1,66.13,66.09,66.11,21700.0,57.7601,57.7863,57.7514,57.7689,21700.0
2012-12-12 11:05:00,66.11,66.12,66.04,66.05,53100.0,57.7689,57.7776,57.7077,57.7164,53100.0
2012-12-12 11:10:00,66.06,66.08,66.06,66.07,22400.0,57.7252,57.7427,57.7252,57.7339,22400.0
2012-12-12 11:15:00,66.07,66.13,66.06,66.13,102400.0,57.7339,57.7863,57.7252,57.7863,102400.0
2012-12-12 11:20:00,66.12,66.15,66.12,66.12,100300.0,57.7776,57.8038,57.7776,57.7776,100300.0
2012-12-12 11:25:00,66.12,66.14,66.12,66.13,15200.0,57.7776,57.7951,57.7776,57.7863,15200.0
2012-12-12 11:30:00,66.14,66.14,66.12,66.14,68500.0,57.7951,57.7951,57.7776,57.7951,68500.0
2012-12-12 11:35:00,66.14,66.16,66.13,66.16,77100.0,57.7951,57.8126,57.7863,57.8126,77100.0
2012-12-12 11:40:00,66.15,66.16,66.12,66.13,13000.0,57.8038,57.8126,57.7776,57.7863,13000.0
2012-12-12 11:45:00,66.13,66.14,66.1,66.1,14500.0,57.7863,57.7951,57.7601,57.7601,14500.0
2012-12-12 11:50:00,66.1,66.12,66.08,66.11,11900.0,57.7601,57.7776,57.7427,57.7689,11900.0
2012-12-12 11:55:00,66.11,66.11,66.04,66.06,14200.0,57.7689,57.7689,57.7077,57.7252,14200.0
2012-12-12 12:00:00,66.06,66.08,66.06,66.06,8400.0,57.7252,57.7427,57.7252,57.7252,8400.0
2012-12-12 12:05:00,66.07,66.09,66.06,66.06,153800.0,57.7339,57.7514,57.7252,57.7252,153800.0
2012-12-12 12:10:00,66.06,66.11,66.06,66.11,21700.0,57.7252,57.7689,57.7252,57.7689,21700.0
2012-12-12 12:15:00,66.1,66.11,66.07,66.1,17500.0,57.7601,57.7689,57.7339,57.7601,17500.0
2012-12-12 12:20:00,66.09,66.1,66.08,66.09,18200.0,57.7514,57.7601,57.7427,57.7514,18200.0
2012-12-12 12:25:00,66.09,66.12,66.08,66.11,28400.0,57.7514,57.7776,57.7427,57.7689,28400.0
2012-12-12 12:30:00,66.11,66.25,66.01,66.16,21900.0,57.7689,57.8912,57.6815,57.8126,21900.0
2012-12-12 12:35:00,66.16,66.28,66.1,66.28,24900.0,57.8126,57.9174,57.7601,57.9174,24900.0
2012-12-12 12:40:00,66.28,66.29,66.21,66.27,13100.0,57.9174,57.9262,57.8563,57.9087,13100.0
2012-12-12 12:45:00,66.27,66.37,66.26,66.34,24700.0,57.9087,57.9961,57.8999,57.9699,24700.0
2012-12-12 12:50:00,66.34,66.43,66.33,66.39,21100.0,57.9699,58.0485,57.9611,58.0135,21100.0
2012-12-12 12:55:00,66.4,66.42,66.34,66.37,9100.0,58.0223,58.0398,57.9699,57.9961,9100.0
2012-12-12 13:00:00,66.38,66.39,66.36,66.36,12200.0,58.0048,58.0135,57.9873,57.9873,12200.0
2012-12-12 13:05:00,66.35,66.36,66.34,66.36,9600.0,57.9786,57.9873,57.9699,57.9873,9600.0
2012-12-12 13:10:00,66.34,66.36,66.26,66.29,14000.0,57.9699,57.9873,57.8999,57.9262,14000.0
2012-12-12 13:15:00,66.29,66.33,66.29,66.31,11400.0,57.9262,57.9611,57.9262,57.9436,11400.0
2012-12-12 13:20:00,66.32,66.41,66.31,66.4,20100.0,57.9524,58.031,57.9436,58.0223,20100.0
2012-12-12 13:25:00,66.4,66.4,66.37,66.38,59800.0,58.0223,58.0223,57.9961,58.0048,59800.0
2012-12-12 13:30:00,66.38,66.44,66.38,66.41,8600.0,58.0048,58.0572,58.0048,58.031,8600.0
2012-12-12 13:35:00,66.41,66.41,66.38,66.39,42600.0,58.031,58.031,58.0048,58.0135,42600.0
2012-12-12 13:40:00,66.39,66.41,66.37,66.38,48300.0,58.0135,58.031,57.9961,58.0048,48300.0
2012-12-12 13:45:00,66.37,66.38,66.34,66.35,29000.0,57.9961,58.0048,57.9699,57.9786,29000.0
2012-12-12 13:50:00,66.36,66.36,66.34,66.35,9700.0,57.9873,57.9873,57.9699,57.9786,9700.0
2012-12-12 13:55:00,66.36,66.37,66.34,66.35,7200.0,57.9873,57.9961,57.9699,57.9786,7200.0
2012-12-12 14:00:00,66.35,66.37,66.33,66.36,14600.0,57.9786,57.9961,57.9611,57.9873,14600.0
2012-12-12 14:05:00,66.35,66.38,66.34,66.38,63700.0,57.9786,58.0048,57.9699,58.0048,63700.0
2012-12-12 14:10:00,66.38,66.39,66.36,66.39,18200.0,58.0048,58.0135,57.9873,58.0135,18200.0
2012-12-12 14:15:00,66.4,66.4,66.36,66.37,9900.0,58.0223,58.0223,57.9873,57.9961,9900.0
2012-12-12 14:20:00,66.38,66.38,66.33,66.34,9900.0,58.0048,58.0048,57.9611,57.9699,9900.0
2012-12-12 14:25:00,66.33,66.33,66.24,66.27,26400.0,57.9611,57.9611,57.8825,57.9087,26400.0
2012-12-12 14:30:00,66.28,66.28,66.23,66.26,17700.0,57.9174,57.9174,57.8737,57.8999,17700.0
2012-12-12 14:35:00,66.26,66.27,66.22,66.24,25300.0,57.8999,57.9087,57.865,57.8825,25300.0
2012-12-12 14:40:00,66.24,66.27,66.23,66.26,16700.0,57.8825,57.9087,57.8737,57.8999,16700.0
2012-12-12 14:45:00,66.26,66.32,66.25,66.29,41000.0,57.8999,57.9524,57.8912,57.9262,41000.0
2012-12-12 14:50:00,66.3,66.3,66.26,66.26,11200.0,57.9349,57.9349,57.8999,57.8999,11200.0
2012-12-12 14:55:00,66.26,66.26,66.22,66.23,11300.0,57.8999,57.8999,57.865,57.8737,11300.0
2012-12-12 15:00:00,66.24,66.24,66.12,66.13,58400.0,57.8825,57.8825,57.7776,57.7863,58400.0
2012-12-12 15:05:00,66.15,66.2,66.15,66.15,34200.0,57.8038,57.8475,57.8038,57.8038,34200.0
2012-12-12 15:10:00,66.16,66.17,66.07,66.07,41800.0,57.8126,57.8213,57.7339,57.7339,41800.0
2012-12-12 15:15:00,66.07,66.13,66.07,66.12,65100.0,57.7339,57.7863,57.7339,57.7776,65100.0
2012-12-12 15:20:00,66.11,66.14,66.07,66.07,36200.0,57.7689,57.7951,57.7339,57.7339,36200.0
2012-12-12 15:25:00,66.07,66.1,65.98,66.02,36300.0,57.7339,57.7601,57.6553,57.6902,36300.0
2012-12-12 15:30:00,66.03,66.06,65.99,65.99,33600.0,57.699,57.7252,57.664,57.664,33600.0
2012-12-12 15:35:00,66.0,66.0,65.9,65.91,26700.0,57.6728,57.6728,57.5854,57.5941,26700.0
2012-12-12 15:40:00,65.91,65.96,65.91,65.94,40400.0,57.5941,57.6378,57.5941,57.6203,40400.0
2012-12-12 15:45:00,65.93,65.98,65.89,65.98,29400.0,57.6116,57.6553,57.5766,57.6553,29400.0
2012-12-12 15:50:00,65.98,66.01,65.95,66.0,29900.0,57.6553,57.6815,57.6291,57.6728,29900.0
2012-12-12 15:55:00,65.99,66.01,65.95,66.01,32800.0,57.664,57.6815,57.6291,57.6815,32800.0
2012-12-13 09:30:00,65.94,66.06,65.92,66.06,48900.0,57.6203,57.7252,57.6028,57.7252,48900.0
2012-12-13 09:35:00,66.08,66.09,66.05,66.05,24400.0,57.7427,57.7514,57.7164,57.7164,24400.0
2012-12-13 09:40:00,66.05,66.05,65.91,65.92,57200.0,57.7164,57.7164,57.5941,57.6028,57200.0
2012-12-13 09:45:00,65.93,66.0,65.93,65.98,22000.0,57.6116,57.6728,57.6116,57.6553,22000.0
2012-12-13 09:50:00,65.99,66.04,65.99,65.99,35900.0,57.664,57.7077,57.664,57.664,35900.0
2012-12-13 09:55:00,65.99,66.05,65.98,66.02,29000.0,57.664,57.7164,57.6553,57.6902,29000.0
2012-12-13 10:00:00,66.02,66.05,65.98,66.03,23300.0,57.6902,57.7164,57.6553,57.699,23300.0
2012-12-13 10:05:00,66.02,66.07,66.01,66.06,45300.0,57.6902,57.7339,57.6815,57.7252,45300.0
2012-12-13 10:10:00,66.07,66.13,66.07,66.1,25200.0,57.7339,57.7863,57.7339,57.7601,25200.0
2012-12-13 10:15:00,66.1,66.16,66.09,66.16,16700.0,57.7601,57.8126,57.7514,57.8126,16700.0
2012-12-13 10:20:00,66.17,66.21,66.16,66.16,51700.0,57.8213,57.8563,57.8126,57.8126,51700.0
2012-12-13 10:25:00,66.17,66.18,66.13,66.16,16900.0,57.8213,57.83,57.7863,57.8126,16900.0
2012-12-13 10:30:00,66.16,66.18,66.13,66.13,26000.0,57.8126,57.83,57.7863,57.7863,26000.0
2012-12-13 10:35:00,66.13,66.15,66.11,66.12,15600.0,57.7863,57.8038,57.7689,57.7776,15600.0
2012-12-13 10:40:00,66.12,66.12,66.06,66.08,19700.0,57.7776,57.7776,57.7252,57.7427,19700.0
2012-12-13 10:45:00,66.09,66.1,66.03,66.05,39400.0,57.7514,57.7601,57.699,57.7164,39400.0
2012-12-13 10:50:00,66.06,66.07,66.01,66.03,60400.0,57.7252,57.7339,57.6815,57.699,60400.0
2012-12-13 10:55:00,66.04,66.05,66.03,66.04,29300.0,57.7077,57.7164,57.699,57.7077,29300.0
2012-12-13 11:00:00,66.04,66.06,66.02,66.04,30800.0,57.7077,57.7252,57.6902,57.7077,30800.0
2012-12-13 11:05:00,66.03,66.04,65.97,65.98,20500.0,57.699,57.7077,57.6465,57.6553,20500.0
2012-12-13 11:10:00,65.96,65.98,65.87,65.87,39100.0,57.6378,57.6553,57.5592,57.5592,39100.0
2012-12-13 11:15:00,65.88,65.91,65.83,65.91,35500.0,57.5679,57.5941,57.5242,57.5941,35500.0
2012-12-13 11:20:00,65.91,65.91,65.85,65.86,14100.0,57.5941,57.5941,57.5417,57.5504,14100.0
2012-12-13 11:25:00,65.85,65.89,65.78,65.87,38100.0,57.5417,57.5766,57.4805,57.5592,38100.0
2012-12-13 11:30:00,65.86,65.9,65.82,65.89,11800.0,57.5504,57.5854,57.5155,57.5766,11800.0
2012-12-13 11:35:00,65.9,65.95,65.88,65.88,41800.0,57.5854,57.6291,57.5679,57.5679,41800.0
2012-12-13 11:40:00,65.88,65.88,65.83,65.83,14900.0,57.5679,57.5679,57.5242,57.5242,14900.0
2012-12-13 11:45:00,65.83,65.84,65.8,65.8,12500.0,57.5242,57.5329,57.498,57.498,12500.0
2012-12-13 11:50:00,65.81,65.87,65.79,65.86,17500.0,57.5067,57.5592,57.4892,57.5504,17500.0
2012-12-13 11:55:00,65.86,65.87,65.84,65.86,32100.0,57.5504,57.5592,57.5329,57.5504,32100.0
2012-12-13 12:00:00,65.86,65.87,65.84,65.85,15500.0,57.5504,57.5592,57.5329,57.5417,15500.0
2012-12-13 12:05:00,65.84,65.86,65.83,65.84,10800.0,57.5329,57.5504,57.5242,57.5329,10800.0
2012-12-13 12:10:00,65.84,65.85,65.75,65.77,20300.0,57.5329,57.5417,57.4543,57.4718,20300.0
2012-12-13 12:15:00,65.78,65.78,65.71,65.71,9100.0,57.4805,57.4805,57.4193,57.4193,9100.0
2012-12-13 12:20:00,65.7,65.75,65.7,65.73,20500.0,57.4106,57.4543,57.4106,57.4368,20500.0
2012-12-13 12:25:00,65.73,65.74,65.63,65.63,20100.0,57.4368,57.4456,57.3494,57.3494,20100.0
2012-12-13 12:30:00,65.64,65.67,65.61,65.66,15300.0,57.3582,57.3844,57.332,57.3756,15300.0
2012-12-13 12:35:00,65.65,65.65,65.61,65.62,12300.0,57.3669,57.3669,57.332,57.3407,12300.0
2012-12-13 12:40:00,65.61,65.61,65.55,65.57,13300.0,57.332,57.332,57.2795,57.297,13300.0
2012-12-13 12:45:00,65.57,65.61,65.55,65.6,10200.0,57.297,57.332,57.2795,57.3232,10200.0
2012-12-13 12:50:00,65.6,65.63,65.6,65.63,13500.0,57.3232,57.3494,57.3232,57.3494,13500.0
2012-12-13 12:55:00,65.62,65.64,65.59,65.59,7500.0,57.3407,57.3582,57.3145,57.3145,7500.0
2012-12-13 13:00:00,65.6,65.62,65.58,65.61,24400.0,57.3232,57.3407,57.3057,57.332,24400.0
2012-12-13 13:05:00,65.62,65.62,65.57,65.57,24600.0,57.3407,57.3407,57.297,57.297,24600.0
2012-12-13 13:10:00,65.58,65.59,65.53,65.55,22100.0,57.3057,57.3145,57.2621,57.2795,22100.0
2012-12-13 13:15:00,65.55,65.62,65.55,65.58,36000.0,57.2795,57.3407,57.2795,57.3057,36000.0
2012-12-13 13:20:00,65.58,65.65,65.56,65.64,16300.0,57.3057,57.3669,57.2883,57.3582,16300.0
2012-12-13 13:25:00,65.65,65.67,65.63,65.64,11900.0,57.3669,57.3844,57.3494,57.3582,11900.0
2012-12-13 13:30:00,65.64,65.65,65.62,65.62,19500.0,57.3582,57.3669,57.3407,57.3407,19500.0
2012-12-13 13:35:00,65.62,65.64,65.59,65.63,12700.0,57.3407,57.3582,57.3145,57.3494,12700.0
2012-12-13 13:40:00,65.63,65.63,65.6,65.6,13500.0,57.3494,57.3494,57.3232,57.3232,13500.0
2012-12-13 13:45:00,65.59,65.6,65.55,65.55,16400.0,57.3145,57.3232,57.2795,57.2795,16400.0
2012-12-13 13:50:00,65.55,65.57,65.52,65.57,21700.0,57.2795,57.297,57.2533,57.297,21700.0
2012-12-13 13:55:00,65.56,65.61,65.56,65.6,21800.0,57.2883,57.332,57.2883,57.3232,21800.0
2012-12-13 14:00:00,65.62,65.63,65.53,65.53,13700.0,57.3407,57.3494,57.2621,57.2621,13700.0
2012-12-13 14:05:00,65.54,65.54,65.48,65.5,21700.0,57.2708,57.2708,57.2184,57.2358,21700.0
2012-12-13 14:10:00,65.51,65.51,65.47,65.47,17500.0,57.2446,57.2446,57.2096,57.2096,17500.0
2012-12-13 14:15:00,65.47,65.48,65.44,65.46,18600.0,57.2096,57.2184,57.1834,57.2009,18600.0
2012-12-13 14:20:00,65.47,65.51,65.45,65.49,25600.0,57.2096,57.2446,57.1921,57.2271,25600.0
2012-12-13 14:25:00,65.48,65.54,65.47,65.54,16900.0,57.2184,57.2708,57.2096,57.2708,16900.0
2012-12-13 14:30:00,65.54,65.57,65.52,65.56,16900.0,57.2708,57.297,57.2533,57.2883,16900.0
2012-12-13 14:35:00,65.57,65.57,65.53,65.54,115500.0,57.297,57.297,57.2621,57.2708,115500.0
2012-12-13 14:40:00,65.53,65.54,65.51,65.52,10700.0,57.2621,57.2708,57.2446,57.2533,10700.0
2012-12-13 14:45:00,65.53,65.58,65.51,65.56,15800.0,57.2621,57.3057,57.2446,57.2883,15800.0
2012-12-13 14:50:00,65.56,65.58,65.55,65.55,57700.0,57.2883,57.3057,57.2795,57.2795,57700.0
2012-12-13 14:55:00,65.56,65.56,65.53,65.55,11200.0,57.2883,57.2883,57.2621,57.2795,11200.0
2012-12-13 15:00:00,65.54,65.57,65.54,65.57,24000.0,57.2708,57.297,57.2708,57.297,24000.0
2012-12-13 15:05:00,65.56,65.56,65.5,65.5,93100.0,57.2883,57.2883,57.2358,57.2358,93100.0
2012-12-13 15:10:00,65.51,65.52,65.47,65.5,30200.0,57.2446,57.2533,57.2096,57.2358,30200.0
2012-12-13 15:15:00,65.49,65.5,65.45,65.47,42500.0,57.2271,57.2358,57.1921,57.2096,42500.0
2012-12-13 15:20:00,65.47,65.5,65.47,65.47,41700.0,57.2096,57.2358,57.2096,57.2096,41700.0
2012-12-13 15:25:00,65.47,65.51,65.47,65.5,53600.0,57.2096,57.2446,57.2096,57.2358,53600.0
2012-12-13 15:30:00,65.5,65.55,65.5,65.52,70300.0,57.2358,57.2795,57.2358,57.2533,70300.0
2012-12-13 15:35:00,65.51,65.67,65.5,65.66,105500.0,57.2446,57.3844,57.2358,57.3756,105500.0
2012-12-13 15:40:00,65.65,65.74,65.65,65.7,164500.0,57.3669,57.4456,57.3669,57.4106,164500.0
2012-12-13 15:45:00,65.69,65.72,65.63,65.65,40900.0,57.4019,57.4281,57.3494,57.3669,40900.0
2012-12-13 15:50:00,65.66,65.69,65.63,65.68,30900.0,57.3756,57.4019,57.3494,57.3931,30900.0
2012-12-13 15:55:00,65.67,65.67,65.58,65.61,44800.0,57.3844,57.3844,57.3057,57.332,44800.0
2012-12-14 09:30:00,65.37,65.39,65.24,65.3,36900.0,57.1222,57.1397,57.0086,57.0611,36900.0
2012-12-14 09:35:00,65.29,65.41,65.28,65.38,25900.0,57.0523,57.1572,57.0436,57.131,25900.0
2012-12-14 09:40:00,65.38,65.46,65.36,65.46,15900.0,57.131,57.2009,57.1135,57.2009,15900.0
2012-12-14 09:45:00,65.47,65.5,65.46,65.47,19000.0,57.2096,57.2358,57.2009,57.2096,19000.0
2012-12-14 09:50:00,65.46,65.46,65.39,65.39,10600.0,57.2009,57.2009,57.1397,57.1397,10600.0
2012-12-14 09:55:00,65.39,65.39,65.35,65.35,5600.0,57.1397,57.1397,57.1048,57.1048,5600.0
2012-12-14 10:00:00,65.37,65.44,65.34,65.44,4400.0,57.1222,57.1834,57.096,57.1834,4400.0
2012-12-14 10:05:00,65.43,65.44,65.38,65.38,26900.0,57.1747,57.1834,57.131,57.131,26900.0
2012-12-14 10:10:00,65.38,65.45,65.3,65.44,14600.0,57.131,57.1921,57.0611,57.1834,14600.0
2012-12-14 10:15:00,65.43,65.43,65.35,65.35,6800.0,57.1747,57.1747,57.1048,57.1048,6800.0
2012-12-14 10:20:00,65.38,65.39,65.33,65.37,565100.0,57.131,57.1397,57.0873,57.1222,565100.0
2012-12-14 10:25:00,65.37,65.42,65.36,65.38,179900.0,57.1222,57.1659,57.1135,57.131,179900.0
2012-12-14 10:30:00,65.38,65.42,65.36,65.37,28400.0,57.131,57.1659,57.1135,57.1222,28400.0
2012-12-14 10:35:00,65.37,65.39,65.34,65.37,24500.0,57.1222,57.1397,57.096,57.1222,24500.0
2012-12-14 10:40:00,65.37,65.4,65.35,65.4,42900.0,57.1222,57.1485,57.1048,57.1485,42900.0
2012-12-14 10:45:00,65.41,65.48,65.41,65.47,63300.0,57.1572,57.2184,57.1572,57.2096,63300.0
2012-12-14 10:50:00,65.46,65.48,65.44,65.45,30600.0,57.2009,57.2184,57.1834,57.1921,30600.0
2012-12-14 10:55:00,65.45,65.47,65.41,65.41,31400.0,57.1921,57.2096,57.1572,57.1572,31400.0
2012-12-14 11:00:00,65.4,65.4,65.35,65.37,33300.0,57.1485,57.1485,57.1048,57.1222,33300.0
2012-12-14 11:05:00,65.37,65.41,65.36,65.4,32500.0,57.1222,57.1572,57.1135,57.1485,32500.0
2012-12-14 11:10:00,65.39,65.4,65.35,65.39,45300.0,57.1397,57.1485,57.1048,57.1397,45300.0
2012-12-14 11:15:00,65.39,65.4,65.36,65.37,29700.0,57.1397,57.1485,57.1135,57.1222,29700.0
2012-12-14 11:20:00,65.35,65.37,65.33,65.34,25800.0,57.1048,57.1222,57.0873,57.096,25800.0
2012-12-14 11:25:00,65.35,65.36,65.31,65.33,11600.0,57.1048,57.1135,57.0698,57.0873,11600.0
2012-12-14 11:30:00,65.34,65.35,65.3,65.31,56800.0,57.096,57.1048,57.0611,57.0698,56800.0
2012-12-14 11:35:00,65.32,65.32,65.24,65.27,37300.0,57.0785,57.0785,57.0086,57.0349,37300.0
2012-12-14 11:40:00,65.28,65.38,65.28,65.37,156100.0,57.0436,57.131,57.0436,57.1222,156100.0
2012-12-14 11:45:00,65.37,65.38,65.33,65.33,55500.0,57.1222,57.131,57.0873,57.0873,55500.0
2012-12-14 11:50:00,65.33,65.34,65.32,65.33,18000.0,57.0873,57.096,57.0785,57.0873,18000.0
2012-12-14 11:55:00,65.32,65.37,65.32,65.35,86100.0,57.0785,57.1222,57.0785,57.1048,86100.0
2012-12-14 12:00:00,65.35,65.4,65.35,65.38,23300.0,57.1048,57.1485,57.1048,57.131,23300.0
2012-12-14 12:05:00,65.39,65.42,65.39,65.41,13300.0,57.1397,57.1659,57.1397,57.1572,13300.0
2012-12-14 12:10:00,65.4,65.42,65.4,65.41,22800.0,57.1485,57.1659,57.1485,57.1572,22800.0
2012-12-14 12:15:00,65.43,65.46,65.39,65.39,16700.0,57.1747,57.2009,57.1397,57.1397,16700.0
2012-12-14 12:20:00,65.39,65.41,65.37,65.39,55100.0,57.1397,57.1572,57.1222,57.1397,55100.0
2012-12-14 12:25:00,65.39,65.44,65.39,65.44,16300.0,57.1397,57.1834,57.1397,57.1834,16300.0
2012-12-14 12:30:00,65.44,65.45,65.41,65.41,13400.0,57.1834,57.1921,57.1572,57.1572,13400.0
2012-12-14 12:35:00,65.42,65.42,65.37,65.38,4500.0,57.1659,57.1659,57.1222,57.131,4500.0
2012-12-14 12:40:00,65.38,65.43,65.38,65.42,26000.0,57.131,57.1747,57.131,57.1659,26000.0
2012-12-14 12:45:00,65.41,65.44,65.41,65.42,47800.0,57.1572,57.1834,57.1572,57.1659,47800.0
2012-12-14 12:50:00,65.4,65.42,65.4,65.4,7700.0,57.1485,57.1659,57.1485,57.1485,7700.0
2012-12-14 12:55:00,65.4,65.41,65.39,65.4,6100.0,57.1485,57.1572,57.1397,57.1485,6100.0
2012-12-14 13:00:00,65.41,65.43,65.41,65.41,5300.0,57.1572,57.1747,57.1572,57.1572,5300.0
2012-12-14 13:05:00,65.4,65.4,65.39,65.39,9400.0,57.1485,57.1485,57.1397,57.1397,9400.0
2012-12-14 13:10:00,65.39,65.39,65.34,65.35,34700.0,57.1397,57.1397,57.096,57.1048,34700.0
2012-12-14 13:15:00,65.35,65.36,65.33,65.34,13700.0,57.1048,57.1135,57.0873,57.096,13700.0
2012-12-14 13:20:00,65.34,65.35,65.32,65.33,31200.0,57.096,57.1048,57.0785,57.0873,31200.0
2012-12-14 13:25:00,65.33,65.35,65.32,65.35,13000.0,57.0873,57.1048,57.0785,57.1048,13000.0
2012-12-14 13:30:00,65.36,65.36,65.34,65.34,3600.0,57.1135,57.1135,57.096,57.096,3600.0
2012-12-14 13:35:00,65.34,65.35,65.33,65.35,24300.0,57.096,57.1048,57.0873,57.1048,24300.0
2012-12-14 13:40:00,65.35,65.36,65.33,65.34,7100.0,57.1048,57.1135,57.0873,57.096,7100.0
2012-12-14 13:45:00,65.34,65.4,65.34,65.39,30200.0,57.096,57.1485,57.096,57.1397,30200.0
2012-12-14 13:50:00,65.38,65.4,65.38,65.39,17200.0,57.131,57.1485,57.131,57.1397,17200.0
2012-12-14 13:55:00,65.38,65.4,65.38,65.4,15300.0,57.131,57.1485,57.131,57.1485,15300.0
2012-12-14 14:00:00,65.4,65.41,65.38,65.39,12400.0,57.1485,57.1572,57.131,57.1397,12400.0
2012-12-14 14:05:00,65.38,65.4,65.38,65.4,2300.0,57.131,57.1485,57.131,57.1485,2300.0
2012-12-14 14:10:00,65.39,65.41,65.39,65.41,19100.0,57.1397,57.1572,57.1397,57.1572,19100.0
2012-12-14 14:15:00,65.42,65.43,65.38,65.39,94700.0,57.1659,57.1747,57.131,57.1397,94700.0
2012-12-14 14:20:00,65.39,65.39,65.37,65.38,8300.0,57.1397,57.1397,57.1222,57.131,8300.0
2012-12-14 14:25:00,65.38,65.39,65.35,65.35,16700.0,57.131,57.1397,57.1048,57.1048,16700.0
2012-12-14 14:30:00,65.35,65.35,65.33,65.34,8700.0,57.1048,57.1048,57.0873,57.096,8700.0
2012-12-14 14:35:00,65.33,65.34,65.32,65.34,28700.0,57.0873,57.096,57.0785,57.096,28700.0
2012-12-14 14:40:00,65.33,65.34,65.32,65.32,6400.0,57.0873,57.096,57.0785,57.0785,6400.0
2012-12-14 14:45:00,65.32,65.33,65.31,65.31,9700.0,57.0785,57.0873,57.0698,57.0698,9700.0
2012-12-14 14:50:00,65.31,65.32,65.28,65.28,49300.0,57.0698,57.0785,57.0436,57.0436,49300.0
2012-12-14 14:55:00,65.27,65.28,65.17,65.18,25900.0,57.0349,57.0436,56.9475,56.9562,25900.0
2012-12-14 15:00:00,65.18,65.23,65.17,65.21,7600.0,56.9562,56.9999,56.9475,56.9824,7600.0
2012-12-14 15:05:00,65.21,65.21,65.13,65.14,40500.0,56.9824,56.9824,56.9125,56.9213,40500.0
2012-12-14 15:10:00,65.13,65.2,65.13,65.19,11400.0,56.9125,56.9737,56.9125,56.9649,11400.0
2012-12-14 15:15:00,65.19,65.19,65.17,65.17,23900.0,56.9649,56.9649,56.9475,56.9475,23900.0
2012-12-14 15:20:00,65.16,65.2,65.16,65.17,21900.0,56.9387,56.9737,56.9387,56.9475,21900.0
2012-12-14 15:25:00,65.16,65.19,65.13,65.18,116500.0,56.9387,56.9649,56.9125,56.9562,116500.0
2012-12-14 15:30:00,65.17,65.26,65.17,65.25,202900.0,56.9475,57.0261,56.9475,57.0174,202900.0
2012-12-14 15:35:00,65.25,65.28,65.23,65.25,31800.0,57.0174,57.0436,56.9999,57.0174,31800.0
2012-12-14 15:40:00,65.25,65.25,65.22,65.23,27100.0,57.0174,57.0174,56.9912,56.9999,27100.0
2012-12-14 15:45:00,65.23,65.24,65.19,65.19,30100.0,56.9999,57.0086,56.9649,56.9649,30100.0
2012-12-14 15:50:00,65.18,65.18,65.14,65.17,29300.0,56.9562,56.9562,56.9213,56.9475,29300.0
2012-12-14 15:55:00,65.17,65.23,65.15,65.23,119000.0,56.9475,56.9999,56.93,56.9999,119000.0
2012-12-17 09:30:00,65.41,65.44,65.31,65.41,33300.0,57.1572,57.1834,57.0698,57.1572,33300.0
2012-12-17 09:35:00,65.42,65.54,65.41,65.53,16800.0,57.1659,57.2708,57.1572,57.2621,16800.0
2012-12-17 09:40:00,65.51,65.57,65.48,65.56,8500.0,57.2446,57.297,57.2184,57.2883,8500.0
2012-12-17 09:45:00,65.56,65.6,65.52,65.52,10900.0,57.2883,57.3232,57.2533,57.2533,10900.0
2012-12-17 09:50:00,65.53,65.6,65.51,65.6,25600.0,57.2621,57.3232,57.2446,57.3232,25600.0
2012-12-17 09:55:00,65.57,65.58,65.55,65.55,11700.0,57.297,57.3057,57.2795,57.2795,11700.0
2012-12-17 10:00:00,65.56,65.56,65.53,65.55,8700.0,57.2883,57.2883,57.2621,57.2795,8700.0
2012-12-17 10:05:00,65.52,65.56,65.52,65.56,3300.0,57.2533,57.2883,57.2533,57.2883,3300.0
2012-12-17 10:10:00,65.56,65.59,65.49,65.53,25000.0,57.2883,57.3145,57.2271,57.2621,25000.0
2012-12-17 10:15:00,65.53,65.53,65.45,65.45,13800.0,57.2621,57.2621,57.1921,57.1921,13800.0
2012-12-17 10:20:00,65.45,65.45,65.38,65.4,14500.0,57.1921,57.1921,57.131,57.1485,14500.0
2012-12-17 10:25:00,65.41,65.42,65.38,65.42,9600.0,57.1572,57.1659,57.131,57.1659,9600.0
2012-12-17 10:30:00,65.43,65.47,65.41,65.47,18000.0,57.1747,57.2096,57.1572,57.2096,18000.0
2012-12-17 10:35:00,65.48,65.5,65.46,65.48,16300.0,57.2184,57.2358,57.2009,57.2184,16300.0
2012-12-17 10:40:00,65.47,65.48,65.43,65.43,15800.0,57.2096,57.2184,57.1747,57.1747,15800.0
2012-12-17 10:45:00,65.43,65.47,65.43,65.46,16100.0,57.1747,57.2096,57.1747,57.2009,16100.0
2012-12-17 10:50:00,65.47,65.5,65.45,65.47,34200.0,57.2096,57.2358,57.1921,57.2096,34200.0
2012-12-17 10:55:00,65.46,65.48,65.44,65.45,115500.0,57.2009,57.2184,57.1834,57.1921,115500.0
2012-12-17 11:00:00,65.45,65.52,65.45,65.52,30700.0,57.1921,57.2533,57.1921,57.2533,30700.0
2012-12-17 11:05:00,65.51,65.54,65.5,65.54,49300.0,57.2446,57.2708,57.2358,57.2708,49300.0
2012-12-17 11:10:00,65.55,65.6,65.55,65.6,27400.0,57.2795,57.3232,57.2795,57.3232,27400.0
2012-12-17 11:15:00,65.59,65.64,65.58,65.64,50600.0,57.3145,57.3582,57.3057,57.3582,50600.0
2012-12-17 11:20:00,65.64,65.64,65.61,65.61,15300.0,57.3582,57.3582,57.332,57.332,15300.0
2012-12-17 11:25:00,65.61,65.61,65.55,65.55,20000.0,57.332,57.332,57.2795,57.2795,20000.0
2012-12-17 11:30:00,65.55,65.66,65.55,65.64,25400.0,57.2795,57.3756,57.2795,57.3582,25400.0
2012-12-17 11:35:00,65.64,65.68,65.64,65.66,47100.0,57.3582,57.3931,57.3582,57.3756,47100.0
2012-12-17 11:40:00,65.66,65.76,65.66,65.73,43500.0,57.3756,57.463,57.3756,57.4368,43500.0
2012-12-17 11:45:00,65.74,65.76,65.72,65.72,27800.0,57.4456,57.463,57.4281,57.4281,27800.0
2012-12-17 11:50:00,65.72,65.75,65.72,65.75,18500.0,57.4281,57.4543,57.4281,57.4543,18500.0
2012-12-17 11:55:00,65.75,65.75,65.71,65.71,10100.0,57.4543,57.4543,57.4193,57.4193,10100.0
2012-12-17 12:00:00,65.72,65.74,65.69,65.72,27800.0,57.4281,57.4456,57.4019,57.4281,27800.0
2012-12-17 12:05:00,65.73,65.79,65.73,65.75,100700.0,57.4368,57.4892,57.4368,57.4543,100700.0
2012-12-17 12:10:00,65.76,65.77,65.74,65.76,16500.0,57.463,57.4718,57.4456,57.463,16500.0
2012-12-17 12:15:00,65.76,65.76,65.74,65.74,16500.0,57.463,57.463,57.4456,57.4456,16500.0
2012-12-17 12:20:00,65.76,65.84,65.76,65.84,38000.0,57.463,57.5329,57.463,57.5329,38000.0
2012-12-17 12:25:00,65.84,65.86,65.82,65.83,33600.0,57.5329,57.5504,57.5155,57.5242,33600.0
2012-12-17 12:30:00,65.82,65.84,65.81,65.84,8300.0,57.5155,57.5329,57.5067,57.5329,8300.0
2012-12-17 12:35:00,65.84,65.84,65.8,65.8,46000.0,57.5329,57.5329,57.498,57.498,46000.0
2012-12-17 12:40:00,65.8,65.81,65.78,65.79,43100.0,57.498,57.5067,57.4805,57.4892,43100.0
2012-12-17 12:45:00,65.79,65.81,65.78,65.78,43000.0,57.4892,57.5067,57.4805,57.4805,43000.0
2012-12-17 12:50:00,65.77,65.79,65.77,65.78,19200.0,57.4718,57.4892,57.4718,57.4805,19200.0
2012-12-17 12:55:00,65.78,65.8,65.78,65.78,16600.0,57.4805,57.498,57.4805,57.4805,16600.0
2012-12-17 13:00:00,65.77,65.81,65.77,65.78,11800.0,57.4718,57.5067,57.4718,57.4805,11800.0
2012-12-17 13:05:00,65.78,65.78,65.76,65.78,48600.0,57.4805,57.4805,57.463,57.4805,48600.0
2012-12-17 13:10:00,65.78,65.8,65.76,65.77,30200.0,57.4805,57.498,57.463,57.4718,30200.0
2012-12-17 13:15:00,65.78,65.79,65.72,65.73,46800.0,57.4805,57.4892,57.4281,57.4368,46800.0
2012-12-17 13:20:00,65.73,65.76,65.73,65.75,14600.0,57.4368,57.463,57.4368,57.4543,14600.0
2012-12-17 13:25:00,65.75,65.75,65.71,65.74,3000.0,57.4543,57.4543,57.4193,57.4456,3000.0
2012-12-17 13:30:00,65.72,65.73,65.7,65.71,6000.0,57.4281,57.4368,57.4106,57.4193,6000.0
2012-12-17 13:35:00,65.7,65.71,65.66,65.67,41300.0,57.4106,57.4193,57.3756,57.3844,41300.0
2012-12-17 13:40:00,65.67,65.7,65.63,65.63,15800.0,57.3844,57.4106,57.3494,57.3494,15800.0
2012-12-17 13:45:00,65.64,65.67,65.64,65.67,12100.0,57.3582,57.3844,57.3582,57.3844,12100.0
2012-12-17 13:50:00,65.66,65.67,65.62,65.62,62400.0,57.3756,57.3844,57.3407,57.3407,62400.0
2012-12-17 13:55:00,65.62,65.63,65.6,65.63,35900.0,57.3407,57.3494,57.3232,57.3494,35900.0
2012-12-17 14:00:00,65.63,65.73,65.62,65.67,23500.0,57.3494,57.4368,57.3407,57.3844,23500.0
2012-12-17 14:05:00,65.67,65.67,65.63,65.65,18400.0,57.3844,57.3844,57.3494,57.3669,18400.0
2012-12-17 14:10:00,65.66,65.67,65.61,65.64,46800.0,57.3756,57.3844,57.332,57.3582,46800.0
2012-12-17 14:15:00,65.63,65.63,65.59,65.59,14900.0,57.3494,57.3494,57.3145,57.3145,14900.0
2012-12-17 14:20:00,65.59,65.59,65.54,65.57,14400.0,57.3145,57.3145,57.2708,57.297,14400.0
2012-12-17 14:25:00,65.58,65.61,65.56,65.6,18200.0,57.3057,57.332,57.2883,57.3232,18200.0
2012-12-17 14:30:00,65.6,65.63,65.59,65.62,7800.0,57.3232,57.3494,57.3145,57.3407,7800.0
2012-12-17 14:35:00,65.62,65.63,65.59,65.62,16100.0,57.3407,57.3494,57.3145,57.3407,16100.0
2012-12-17 14:40:00,65.61,65.65,65.6,65.63,17300.0,57.332,57.3669,57.3232,57.3494,17300.0
2012-12-17 14:45:00,65.63,65.64,65.62,65.63,18300.0,57.3494,57.3582,57.3407,57.3494,18300.0
2012-12-17 14:50:00,65.63,65.65,65.62,65.64,30400.0,57.3494,57.3669,57.3407,57.3582,30400.0
2012-12-17 14:55:00,65.64,65.67,65.63,65.66,30600.0,57.3582,57.3844,57.3494,57.3756,30600.0
2012-12-17 15:00:00,65.68,65.68,65.65,65.66,24800.0,57.3931,57.3931,57.3669,57.3756,24800.0
2012-12-17 15:05:00,65.66,65.73,65.66,65.73,10900.0,57.3756,57.4368,57.3756,57.4368,10900.0
2012-12-17 15:10:00,65.72,65.73,65.68,65.7,23900.0,57.4281,57.4368,57.3931,57.4106,23900.0
2012-12-17 15:15:00,65.7,65.72,65.67,65.69,10700.0,57.4106,57.4281,57.3844,57.4019,10700.0
2012-12-17 15:20:00,65.68,65.71,65.67,65.67,26100.0,57.3931,57.4193,57.3844,57.3844,26100.0
2012-12-17 15:25:00,65.68,65.71,65.68,65.69,10100.0,57.3931,57.4193,57.3931,57.4019,10100.0
2012-12-17 15:30:00,65.7,65.72,65.68,65.71,26800.0,57.4106,57.4281,57.3931,57.4193,26800.0
2012-12-17 15:35:00,65.72,65.75,65.71,65.74,23600.0,57.4281,57.4543,57.4193,57.4456,23600.0
2012-12-17 15:40:00,65.74,65.77,65.74,65.77,18700.0,57.4456,57.4718,57.4456,57.4718,18700.0
2012-12-17 15:45:00,65.77,65.81,65.76,65.81,30600.0,57.4718,57.5067,57.463,57.5067,30600.0
2012-12-17 15:50:00,65.8,65.88,65.79,65.86,35100.0,57.498,57.5679,57.4892,57.5504,35100.0
2012-12-17 15:55:00,65.87,65.94,65.86,65.94,49600.0,57.5592,57.6203,57.5504,57.6203,49600.0
2012-12-18 09:30:00,66.15,66.15,65.99,66.04,78600.0,57.8038,57.8038,57.664,57.7077,78600.0
2012-12-18 09:35:00,66.03,66.09,66.03,66.09,12200.0,57.699,57.7514,57.699,57.7514,12200.0
2012-12-18 09:40:00,66.11,66.16,66.07,66.11,101300.0,57.7689,57.8126,57.7339,57.7689,101300.0
2012-12-18 09:45:00,66.09,66.16,66.06,66.15,29700.0,57.7514,57.8126,57.7252,57.8038,29700.0
2012-12-18 09:50:00,66.14,66.15,66.1,66.11,11700.0,57.7951,57.8038,57.7601,57.7689,11700.0
2012-12-18 09:55:00,66.11,66.12,66.02,66.04,12300.0,57.7689,57.7776,57.6902,57.7077,12300.0
2012-12-18 10:00:00,66.01,66.08,66.01,66.05,6700.0,57.6815,57.7427,57.6815,57.7164,6700.0
2012-12-18 10:05:00,66.05,66.05,65.99,66.01,25100.0,57.7164,57.7164,57.664,57.6815,25100.0
2012-12-18 10:10:00,66.02,66.09,66.02,66.09,10100.0,57.6902,57.7514,57.6902,57.7514,10100.0
2012-12-18 10:15:00,66.12,66.15,66.09,66.13,17000.0,57.7776,57.8038,57.7514,57.7863,17000.0
2012-12-18 10:20:00,66.13,66.19,66.09,66.18,22400.0,57.7863,57.8388,57.7514,57.83,22400.0
2012-12-18 10:25:00,66.19,66.23,66.15,66.21,12900.0,57.8388,57.8737,57.8038,57.8563,12900.0
2012-12-18 10:30:00,66.21,66.27,66.21,66.26,14500.0,57.8563,57.9087,57.8563,57.8999,14500.0
2012-12-18 10:35:00,66.26,66.31,66.25,66.31,367100.0,57.8999,57.9436,57.8912,57.9436,367100.0
2012-12-18 10:40:00,66.31,66.33,66.3,66.31,313400.0,57.9436,57.9611,57.9349,57.9436,313400.0
2012-12-18 10:45:00,66.32,66.38,66.32,66.36,60400.0,57.9524,58.0048,57.9524,57.9873,60400.0
2012-12-18 10:50:00,66.36,66.4,66.35,66.4,46500.0,57.9873,58.0223,57.9786,58.0223,46500.0
2012-12-18 10:55:00,66.41,66.41,66.36,66.36,459700.0,58.031,58.031,57.9873,57.9873,459700.0
2012-12-18 11:00:00,66.35,66.36,66.33,66.35,9800.0,57.9786,57.9873,57.9611,57.9786,9800.0
2012-12-18 11:05:00,66.35,66.4,66.35,66.37,204100.0,57.9786,58.0223,57.9786,57.9961,204100.0
2012-12-18 11:10:00,66.38,66.44,66.38,66.43,145400.0,58.0048,58.0572,58.0048,58.0485,145400.0
2012-12-18 11:15:00,66.42,66.51,66.42,66.51,15900.0,58.0398,58.1184,58.0398,58.1184,15900.0
2012-12-18 11:20:00,66.52,66.52,66.47,66.49,19600.0,58.1271,58.1271,58.0835,58.1009,19600.0
2012-12-18 11:25:00,66.49,66.49,66.45,66.45,10500.0,58.1009,58.1009,58.066,58.066,10500.0
2012-12-18 11:30:00,66.46,66.47,66.44,66.44,21800.0,58.0747,58.0835,58.0572,58.0572,21800.0
2012-12-18 11:35:00,66.45,66.5,66.44,66.48,27200.0,58.066,58.1097,58.0572,58.0922,27200.0
2012-12-18 11:40:00,66.48,66.5,66.47,66.5,7500.0,58.0922,58.1097,58.0835,58.1097,7500.0
2012-12-18 11:45:00,66.51,66.54,66.49,66.54,10000.0,58.1184,58.1446,58.1009,58.1446,10000.0
2012-12-18 11:50:00,66.53,66.53,66.5,66.5,8100.0,58.1359,58.1359,58.1097,58.1097,8100.0
2012-12-18 11:55:00,66.51,66.51,66.48,66.48,5500.0,58.1184,58.1184,58.0922,58.0922,5500.0
2012-12-18 12:00:00,66.49,66.5,66.48,66.49,11300.0,58.1009,58.1097,58.0922,58.1009,11300.0
2012-12-18 12:05:00,66.48,66.5,66.48,66.48,6000.0,58.0922,58.1097,58.0922,58.0922,6000.0
2012-12-18 12:10:00,66.48,66.49,66.46,66.47,11600.0,58.0922,58.1009,58.0747,58.0835,11600.0
2012-12-18 12:15:00,66.47,66.51,66.46,66.51,6500.0,58.0835,58.1184,58.0747,58.1184,6500.0
2012-12-18 12:20:00,66.51,66.54,66.51,66.54,4500.0,58.1184,58.1446,58.1184,58.1446,4500.0
2012-12-18 12:25:00,66.54,66.57,66.54,66.55,3500.0,58.1446,58.1708,58.1446,58.1534,3500.0
2012-12-18 12:30:00,66.56,66.56,66.54,66.55,5600.0,58.1621,58.1621,58.1446,58.1534,5600.0
2012-12-18 12:35:00,66.55,66.7,66.55,66.7,30100.0,58.1534,58.2844,58.1534,58.2844,30100.0
2012-12-18 12:40:00,66.7,66.77,66.69,66.75,15300.0,58.2844,58.3456,58.2757,58.3281,15300.0
2012-12-18 12:45:00,66.74,66.75,66.69,66.72,20100.0,58.3194,58.3281,58.2757,58.3019,20100.0
2012-12-18 12:50:00,66.72,66.72,66.68,66.71,13300.0,58.3019,58.3019,58.267,58.2932,13300.0
2012-12-18 12:55:00,66.71,66.73,66.69,66.73,32900.0,58.2932,58.3106,58.2757,58.3106,32900.0
2012-12-18 13:00:00,66.73,66.73,66.69,66.71,6500.0,58.3106,58.3106,58.2757,58.2932,6500.0
2012-12-18 13:05:00,66.71,66.72,66.7,66.7,4700.0,58.2932,58.3019,58.2844,58.2844,4700.0
2012-12-18 13:10:00,66.73,66.75,66.66,66.66,59600.0,58.3106,58.3281,58.2495,58.2495,59600.0
2012-12-18 13:15:00,66.66,66.68,66.63,66.68,13200.0,58.2495,58.267,58.2233,58.267,13200.0
2012-12-18 13:20:00,66.66,66.67,66.63,66.65,7300.0,58.2495,58.2582,58.2233,58.2407,7300.0
2012-12-18 13:25:00,66.65,66.66,66.65,66.65,12000.0,58.2407,58.2495,58.2407,58.2407,12000.0
2012-12-18 13:30:00,66.64,66.68,66.63,66.67,12800.0,58.232,58.267,58.2233,58.2582,12800.0
2012-12-18 13:35:00,66.68,66.69,66.66,66.67,21300.0,58.267,58.2757,58.2495,58.2582,21300.0
2012-12-18 13:40:00,66.66,66.7,66.64,66.68,31700.0,58.2495,58.2844,58.232,58.267,31700.0
2012-12-18 13:45:00,66.69,66.7,66.67,66.67,5100.0,58.2757,58.2844,58.2582,58.2582,5100.0
2012-12-18 13:50:00,66.67,66.67,66.62,66.62,15200.0,58.2582,58.2582,58.2145,58.2145,15200.0
2012-12-18 13:55:00,66.63,66.66,66.63,66.65,17900.0,58.2233,58.2495,58.2233,58.2407,17900.0
2012-12-18 14:00:00,66.65,66.66,66.62,66.64,13000.0,58.2407,58.2495,58.2145,58.232,13000.0
2012-12-18 14:05:00,66.65,66.67,66.64,66.67,9400.0,58.2407,58.2582,58.232,58.2582,9400.0
2012-12-18 14:10:00,66.66,66.69,66.66,66.68,10400.0,58.2495,58.2757,58.2495,58.267,10400.0
2012-12-18 14:15:00,66.69,66.69,66.63,66.66,23200.0,58.2757,58.2757,58.2233,58.2495,23200.0
2012-12-18 14:20:00,66.65,66.66,66.6,66.6,14000.0,58.2407,58.2495,58.197,58.197,14000.0
2012-12-18 14:25:00,66.59,66.6,66.55,66.55,18900.0,58.1883,58.197,58.1534,58.1534,18900.0
2012-12-18 14:30:00,66.54,66.55,66.51,66.53,15100.0,58.1446,58.1534,58.1184,58.1359,15100.0
2012-12-18 14:35:00,66.53,66.57,66.51,66.57,12700.0,58.1359,58.1708,58.1184,58.1708,12700.0
2012-12-18 14:40:00,66.56,66.58,66.54,66.58,18200.0,58.1621,58.1796,58.1446,58.1796,18200.0
2012-12-18 14:45:00,66.58,66.61,66.57,66.6,34900.0,58.1796,58.2058,58.1708,58.197,34900.0
2012-12-18 14:50:00,66.6,66.62,66.58,66.58,27100.0,58.197,58.2145,58.1796,58.1796,27100.0
2012-12-18 14:55:00,66.59,66.61,66.57,66.6,25500.0,58.1883,58.2058,58.1708,58.197,25500.0
2012-12-18 15:00:00,66.6,66.62,66.58,66.62,29400.0,58.197,58.2145,58.1796,58.2145,29400.0
2012-12-18 15:05:00,66.62,66.65,66.6,66.62,324700.0,58.2145,58.2407,58.197,58.2145,324700.0
2012-12-18 15:10:00,66.63,66.65,66.58,66.62,219600.0,58.2233,58.2407,58.1796,58.2145,219600.0
2012-12-18 15:15:00,66.61,66.62,66.56,66.58,40500.0,58.2058,58.2145,58.1621,58.1796,40500.0
2012-12-18 15:20:00,66.59,66.61,66.56,66.56,149200.0,58.1883,58.2058,58.1621,58.1621,149200.0
2012-12-18 15:25:00,66.56,66.6,66.54,66.54,42000.0,58.1621,58.197,58.1446,58.1446,42000.0
2012-12-18 15:30:00,66.54,66.57,66.53,66.55,67700.0,58.1446,58.1708,58.1359,58.1534,67700.0
2012-12-18 15:35:00,66.57,66.6,66.56,66.59,24200.0,58.1708,58.197,58.1621,58.1883,24200.0
2012-12-18 15:40:00,66.6,66.62,66.56,66.57,51500.0,58.197,58.2145,58.1621,58.1708,51500.0
2012-12-18 15:45:00,66.56,66.63,66.55,66.63,45500.0,58.1621,58.2233,58.1534,58.2233,45500.0
2012-12-18 15:50:00,66.62,66.7,66.62,66.7,99500.0,58.2145,58.2844,58.2145,58.2844,99500.0
2012-12-18 15:55:00,66.7,66.74,66.66,66.69,60800.0,58.2844,58.3194,58.2495,58.2757,60800.0
2012-12-19 09:30:00,66.34,66.41,66.31,66.31,79800.0,58.3327,58.3942,58.3063,58.3063,79800.0
2012-12-19 09:35:00,66.31,66.34,66.3,66.33,18600.0,58.3063,58.3327,58.2975,58.3239,18600.0
2012-12-19 09:40:00,66.32,66.32,66.24,66.24,14500.0,58.3151,58.3151,58.2447,58.2447,14500.0
2012-12-19 09:45:00,66.26,66.3,66.26,66.27,10600.0,58.2623,58.2975,58.2623,58.2711,10600.0
2012-12-19 09:50:00,66.26,66.26,66.2,66.2,14700.0,58.2623,58.2623,58.2096,58.2096,14700.0
2012-12-19 09:55:00,66.2,66.22,66.17,66.18,24600.0,58.2096,58.2271,58.1832,58.192,24600.0
2012-12-19 10:00:00,66.16,66.2,66.15,66.16,18500.0,58.1744,58.2096,58.1656,58.1744,18500.0
2012-12-19 10:05:00,66.16,66.21,66.15,66.21,12500.0,58.1744,58.2183,58.1656,58.2183,12500.0
2012-12-19 10:10:00,66.21,66.22,66.18,66.21,9200.0,58.2183,58.2271,58.192,58.2183,9200.0
2012-12-19 10:15:00,66.2,66.2,66.12,66.12,14400.0,58.2096,58.2096,58.1392,58.1392,14400.0
2012-12-19 10:20:00,66.13,66.14,66.09,66.09,28800.0,58.148,58.1568,58.1128,58.1128,28800.0
2012-12-19 10:25:00,66.11,66.16,66.11,66.16,23800.0,58.1304,58.1744,58.1304,58.1744,23800.0
2012-12-19 10:30:00,66.14,66.18,66.13,66.16,69600.0,58.1568,58.192,58.148,58.1744,69600.0
2012-12-19 10:35:00,66.17,66.23,66.16,66.23,11400.0,58.1832,58.2359,58.1744,58.2359,11400.0
2012-12-19 10:40:00,66.21,66.22,66.16,66.16,31200.0,58.2183,58.2271,58.1744,58.1744,31200.0
2012-12-19 10:45:00,66.17,66.25,66.16,66.24,60300.0,58.1832,58.2535,58.1744,58.2447,60300.0
2012-12-19 10:50:00,66.24,66.25,66.21,66.23,133300.0,58.2447,58.2535,58.2183,58.2359,133300.0
2012-12-19 10:55:00,66.23,66.23,66.2,66.2,25600.0,58.2359,58.2359,58.2096,58.2096,25600.0
2012-12-19 11:00:00,66.2,66.25,66.2,66.25,18700.0,58.2096,58.2535,58.2096,58.2535,18700.0
2012-12-19 11:05:00,66.24,66.29,66.23,66.28,26000.0,58.2447,58.2887,58.2359,58.2799,26000.0
2012-12-19 11:10:00,66.3,66.3,66.26,66.28,7600.0,58.2975,58.2975,58.2623,58.2799,7600.0
2012-12-19 11:15:00,66.28,66.28,66.25,66.28,36400.0,58.2799,58.2799,58.2535,58.2799,36400.0
2012-12-19 11:20:00,66.28,66.3,66.2,66.21,22900.0,58.2799,58.2975,58.2096,58.2183,22900.0
2012-12-19 11:25:00,66.21,66.23,66.2,66.22,39200.0,58.2183,58.2359,58.2096,58.2271,39200.0
2012-12-19 11:30:00,66.22,66.31,66.22,66.29,18500.0,58.2271,58.3063,58.2271,58.2887,18500.0
2012-12-19 11:35:00,66.29,66.3,66.27,66.28,10200.0,58.2887,58.2975,58.2711,58.2799,10200.0
2012-12-19 11:40:00,66.27,66.28,66.23,66.23,15100.0,58.2711,58.2799,58.2359,58.2359,15100.0
2012-12-19 11:45:00,66.23,66.25,66.22,66.24,22800.0,58.2359,58.2535,58.2271,58.2447,22800.0
2012-12-19 11:50:00,66.26,66.26,66.21,66.24,7600.0,58.2623,58.2623,58.2183,58.2447,7600.0
2012-12-19 11:55:00,66.25,66.25,66.2,66.22,9400.0,58.2535,58.2535,58.2096,58.2271,9400.0
2012-12-19 12:00:00,66.22,66.25,66.18,66.18,14500.0,58.2271,58.2535,58.192,58.192,14500.0
2012-12-19 12:05:00,66.17,66.18,66.14,66.17,27600.0,58.1832,58.192,58.1568,58.1832,27600.0
2012-12-19 12:10:00,66.17,66.21,66.17,66.21,13600.0,58.1832,58.2183,58.1832,58.2183,13600.0
2012-12-19 12:15:00,66.2,66.21,66.19,66.19,19300.0,58.2096,58.2183,58.2008,58.2008,19300.0
2012-12-19 12:20:00,66.19,66.2,66.17,66.18,15400.0,58.2008,58.2096,58.1832,58.192,15400.0
2012-12-19 12:25:00,66.17,66.24,66.17,66.24,24200.0,58.1832,58.2447,58.1832,58.2447,24200.0
2012-12-19 12:30:00,66.24,66.24,66.18,66.19,64300.0,58.2447,58.2447,58.192,58.2008,64300.0
2012-12-19 12:35:00,66.2,66.21,66.19,66.21,29800.0,58.2096,58.2183,58.2008,58.2183,29800.0
2012-12-19 12:40:00,66.21,66.28,66.2,66.28,20600.0,58.2183,58.2799,58.2096,58.2799,20600.0
2012-12-19 12:45:00,66.28,66.3,66.25,66.27,99400.0,58.2799,58.2975,58.2535,58.2711,99400.0
2012-12-19 12:50:00,66.27,66.27,66.25,66.26,25800.0,58.2711,58.2711,58.2535,58.2623,25800.0
2012-12-19 12:55:00,66.26,66.27,66.22,66.22,55500.0,58.2623,58.2711,58.2271,58.2271,55500.0
2012-12-19 13:00:00,66.21,66.23,66.2,66.21,10000.0,58.2183,58.2359,58.2096,58.2183,10000.0
2012-12-19 13:05:00,66.22,66.23,66.2,66.21,14500.0,58.2271,58.2359,58.2096,58.2183,14500.0
2012-12-19 13:10:00,66.21,66.22,66.19,66.2,17000.0,58.2183,58.2271,58.2008,58.2096,17000.0
2012-12-19 13:15:00,66.19,66.2,66.13,66.16,67900.0,58.2008,58.2096,58.148,58.1744,67900.0
2012-12-19 13:20:00,66.17,66.18,66.15,66.16,15600.0,58.1832,58.192,58.1656,58.1744,15600.0
2012-12-19 13:25:00,66.16,66.22,66.16,66.19,41100.0,58.1744,58.2271,58.1744,58.2008,41100.0
2012-12-19 13:30:00,66.18,66.19,66.17,66.19,23100.0,58.192,58.2008,58.1832,58.2008,23100.0
2012-12-19 13:35:00,66.19,66.19,66.14,66.15,29100.0,58.2008,58.2008,58.1568,58.1656,29100.0
2012-12-19 13:40:00,66.14,66.15,66.09,66.09,27900.0,58.1568,58.1656,58.1128,58.1128,27900.0
2012-12-19 13:45:00,66.1,66.14,66.08,66.13,6200.0,58.1216,58.1568,58.104,58.148,6200.0
2012-12-19 13:50:00,66.13,66.15,66.12,66.15,6800.0,58.148,58.1656,58.1392,58.1656,6800.0
2012-12-19 13:55:00,66.14,66.18,66.13,66.14,25200.0,58.1568,58.192,58.148,58.1568,25200.0
2012-12-19 14:00:00,66.14,66.14,66.06,66.11,13000.0,58.1568,58.1568,58.0865,58.1304,13000.0
2012-12-19 14:05:00,66.1,66.13,66.08,66.11,5600.0,58.1216,58.148,58.104,58.1304,5600.0
2012-12-19 14:10:00,66.1,66.13,66.09,66.1,62300.0,58.1216,58.148,58.1128,58.1216,62300.0
2012-12-19 14:15:00,66.1,66.11,66.01,66.08,66600.0,58.1216,58.1304,58.0425,58.104,66600.0
2012-12-19 14:20:00,66.08,66.11,66.08,66.09,14900.0,58.104,58.1304,58.104,58.1128,14900.0
2012-12-19 14:25:00,66.08,66.1,66.06,66.08,25600.0,58.104,58.1216,58.0865,58.104,25600.0
2012-12-19 14:30:00,66.07,66.08,66.06,66.06,16700.0,58.0952,58.104,58.0865,58.0865,16700.0
2012-12-19 14:35:00,66.06,66.07,66.04,66.06,20300.0,58.0865,58.0952,58.0689,58.0865,20300.0
2012-12-19 14:40:00,66.06,66.07,65.99,66.01,47200.0,58.0865,58.0952,58.0249,58.0425,47200.0
2012-12-19 14:45:00,66.01,66.01,65.96,65.96,5800.0,58.0425,58.0425,57.9985,57.9985,5800.0
2012-12-19 14:50:00,65.97,65.99,65.95,65.98,27700.0,58.0073,58.0249,57.9897,58.0161,27700.0
2012-12-19 14:55:00,65.98,66.02,65.98,66.02,23600.0,58.0161,58.0513,58.0161,58.0513,23600.0
2012-12-19 15:00:00,66.03,66.04,66.02,66.03,12800.0,58.0601,58.0689,58.0513,58.0601,12800.0
2012-12-19 15:05:00,66.03,66.05,66.01,66.02,15700.0,58.0601,58.0777,58.0425,58.0513,15700.0
2012-12-19 15:10:00,66.03,66.04,65.98,65.99,47200.0,58.0601,58.0689,58.0161,58.0249,47200.0
2012-12-19 15:15:00,66.01,66.03,65.98,65.98,21100.0,58.0425,58.0601,58.0161,58.0161,21100.0
2012-12-19 15:20:00,66.0,66.04,65.98,66.03,14300.0,58.0337,58.0689,58.0161,58.0601,14300.0
2012-12-19 15:25:00,66.04,66.05,66.03,66.04,9900.0,58.0689,58.0777,58.0601,58.0689,9900.0
2012-12-19 15:30:00,66.05,66.06,66.03,66.06,42200.0,58.0777,58.0865,58.0601,58.0865,42200.0
2012-12-19 15:35:00,66.05,66.14,66.05,66.13,23100.0,58.0777,58.1568,58.0777,58.148,23100.0
2012-12-19 15:40:00,66.12,66.12,66.09,66.09,28400.0,58.1392,58.1392,58.1128,58.1128,28400.0
2012-12-19 15:45:00,66.09,66.09,65.99,65.99,30700.0,58.1128,58.1128,58.0249,58.0249,30700.0
2012-12-19 15:50:00,65.98,65.98,65.89,65.92,33800.0,58.0161,58.0161,57.937,57.9634,33800.0
2012-12-19 15:55:00,65.91,65.94,65.86,65.87,54400.0,57.9546,57.9809,57.9106,57.9194,54400.0
2012-12-20 09:30:00,65.92,65.98,65.86,65.86,57200.0,57.9634,58.0161,57.9106,57.9106,57200.0
2012-12-20 09:35:00,65.87,65.89,65.77,65.77,22600.0,57.9194,57.937,57.8315,57.8315,22600.0
2012-12-20 09:40:00,65.77,65.78,65.68,65.71,11100.0,57.8315,57.8403,57.7523,57.7787,11100.0
2012-12-20 09:45:00,65.7,65.77,65.69,65.76,12200.0,57.7699,57.8315,57.7611,57.8227,12200.0
2012-12-20 09:50:00,65.77,65.8,65.74,65.75,26700.0,57.8315,57.8578,57.8051,57.8139,26700.0
2012-12-20 09:55:00,65.74,65.74,65.65,65.65,12100.0,57.8051,57.8051,57.7259,57.7259,12100.0
2012-12-20 10:00:00,65.66,65.8,65.66,65.8,44100.0,57.7347,57.8578,57.7347,57.8578,44100.0
2012-12-20 10:05:00,65.78,65.9,65.78,65.88,21500.0,57.8403,57.9458,57.8403,57.9282,21500.0
2012-12-20 10:10:00,65.88,65.92,65.86,65.89,51200.0,57.9282,57.9634,57.9106,57.937,51200.0
2012-12-20 10:15:00,65.89,65.91,65.87,65.88,9200.0,57.937,57.9546,57.9194,57.9282,9200.0
2012-12-20 10:20:00,65.89,65.89,65.78,65.8,24300.0,57.937,57.937,57.8403,57.8578,24300.0
2012-12-20 10:25:00,65.8,65.82,65.78,65.78,18700.0,57.8578,57.8754,57.8403,57.8403,18700.0
2012-12-20 10:30:00,65.77,65.79,65.76,65.79,7500.0,57.8315,57.849,57.8227,57.849,7500.0
2012-12-20 10:35:00,65.79,65.89,65.79,65.88,17100.0,57.849,57.937,57.849,57.9282,17100.0
2012-12-20 10:40:00,65.87,65.9,65.86,65.87,5500.0,57.9194,57.9458,57.9106,57.9194,5500.0
2012-12-20 10:45:00,65.87,65.87,65.81,65.84,12700.0,57.9194,57.9194,57.8666,57.893,12700.0
2012-12-20 10:50:00,65.81,65.84,65.8,65.83,2800.0,57.8666,57.893,57.8578,57.8842,2800.0
2012-12-20 10:55:00,65.85,65.85,65.83,65.83,2000.0,57.9018,57.9018,57.8842,57.8842,2000.0
2012-12-20 11:00:00,65.83,65.86,65.8,65.85,8200.0,57.8842,57.9106,57.8578,57.9018,8200.0
2012-12-20 11:05:00,65.86,65.89,65.85,65.88,7400.0,57.9106,57.937,57.9018,57.9282,7400.0
2012-12-20 11:10:00,65.88,65.89,65.83,65.83,19200.0,57.9282,57.937,57.8842,57.8842,19200.0
2012-12-20 11:15:00,65.83,65.85,65.82,65.85,6400.0,57.8842,57.9018,57.8754,57.9018,6400.0
2012-12-20 11:20:00,65.84,65.89,65.82,65.83,8800.0,57.893,57.937,57.8754,57.8842,8800.0
2012-12-20 11:25:00,65.82,65.82,65.73,65.75,21800.0,57.8754,57.8754,57.7963,57.8139,21800.0
2012-12-20 11:30:00,65.74,65.76,65.72,65.75,14300.0,57.8051,57.8227,57.7875,57.8139,14300.0
2012-12-20 11:35:00,65.76,65.82,65.75,65.81,13000.0,57.8227,57.8754,57.8139,57.8666,13000.0
2012-12-20 11:40:00,65.81,65.83,65.79,65.81,338400.0,57.8666,57.8842,57.849,57.8666,338400.0
2012-12-20 11:45:00,65.82,65.86,65.82,65.84,22000.0,57.8754,57.9106,57.8754,57.893,22000.0
2012-12-20 11:50:00,65.85,65.85,65.81,65.84,16100.0,57.9018,57.9018,57.8666,57.893,16100.0
2012-12-20 11:55:00,65.83,65.84,65.8,65.84,35300.0,57.8842,57.893,57.8578,57.893,35300.0
2012-12-20 12:00:00,65.84,65.85,65.82,65.84,19000.0,57.893,57.9018,57.8754,57.893,19000.0
2012-12-20 12:05:00,65.84,65.86,65.83,65.83,63100.0,57.893,57.9106,57.8842,57.8842,63100.0
2012-12-20 12:10:00,65.84,65.86,65.83,65.85,18800.0,57.893,57.9106,57.8842,57.9018,18800.0
2012-12-20 12:15:00,65.84,65.84,65.8,65.84,30200.0,57.893,57.893,57.8578,57.893,30200.0
2012-12-20 12:20:00,65.83,65.85,65.82,65.85,24100.0,57.8842,57.9018,57.8754,57.9018,24100.0
2012-12-20 12:25:00,65.84,65.89,65.82,65.82,15800.0,57.893,57.937,57.8754,57.8754,15800.0
2012-12-20 12:30:00,65.82,65.83,65.81,65.82,14000.0,57.8754,57.8842,57.8666,57.8754,14000.0
2012-12-20 12:35:00,65.82,65.85,65.82,65.84,11700.0,57.8754,57.9018,57.8754,57.893,11700.0
2012-12-20 12:40:00,65.83,65.85,65.83,65.84,12400.0,57.8842,57.9018,57.8842,57.893,12400.0
2012-12-20 12:45:00,65.85,65.85,65.83,65.85,3100.0,57.9018,57.9018,57.8842,57.9018,3100.0
2012-12-20 12:50:00,65.84,65.89,65.84,65.85,18700.0,57.893,57.937,57.893,57.9018,18700.0
2012-12-20 12:55:00,65.85,65.87,65.84,65.87,29800.0,57.9018,57.9194,57.893,57.9194,29800.0
2012-12-20 13:00:00,65.88,65.88,65.8,65.81,8900.0,57.9282,57.9282,57.8578,57.8666,8900.0
2012-12-20 13:05:00,65.83,65.87,65.83,65.87,10500.0,57.8842,57.9194,57.8842,57.9194,10500.0
2012-12-20 13:10:00,65.88,65.88,65.85,65.88,5900.0,57.9282,57.9282,57.9018,57.9282,5900.0
2012-12-20 13:15:00,65.89,65.89,65.82,65.83,27100.0,57.937,57.937,57.8754,57.8842,27100.0
2012-12-20 13:20:00,65.83,65.84,65.78,65.83,10100.0,57.8842,57.893,57.8403,57.8842,10100.0
2012-12-20 13:25:00,65.84,65.91,65.82,65.9,18300.0,57.893,57.9546,57.8754,57.9458,18300.0
2012-12-20 13:30:00,65.9,65.91,65.9,65.9,11600.0,57.9458,57.9546,57.9458,57.9458,11600.0
2012-12-20 13:35:00,65.89,65.99,65.89,65.98,10000.0,57.937,58.0249,57.937,58.0161,10000.0
2012-12-20 13:40:00,65.97,65.98,65.94,65.98,9700.0,58.0073,58.0161,57.9809,58.0161,9700.0
2012-12-20 13:45:00,66.0,66.05,66.0,66.03,14300.0,58.0337,58.0777,58.0337,58.0601,14300.0
2012-12-20 13:50:00,66.03,66.05,66.03,66.03,5100.0,58.0601,58.0777,58.0601,58.0601,5100.0
2012-12-20 13:55:00,66.04,66.04,66.03,66.04,6600.0,58.0689,58.0689,58.0601,58.0689,6600.0
2012-12-20 14:00:00,66.04,66.04,65.99,66.0,14300.0,58.0689,58.0689,58.0249,58.0337,14300.0
2012-12-20 14:05:00,66.01,66.01,65.98,65.99,12600.0,58.0425,58.0425,58.0161,58.0249,12600.0
2012-12-20 14:10:00,65.98,66.02,65.98,66.01,15500.0,58.0161,58.0513,58.0161,58.0425,15500.0
2012-12-20 14:15:00,66.02,66.09,66.02,66.04,24600.0,58.0513,58.1128,58.0513,58.0689,24600.0
2012-12-20 14:20:00,66.04,66.05,66.0,66.0,30700.0,58.0689,58.0777,58.0337,58.0337,30700.0
2012-12-20 14:25:00,66.0,66.04,65.98,66.03,34400.0,58.0337,58.0689,58.0161,58.0601,34400.0
2012-12-20 14:30:00,66.05,66.06,66.03,66.06,61100.0,58.0777,58.0865,58.0601,58.0865,61100.0
2012-12-20 14:35:00,66.05,66.08,66.04,66.08,11500.0,58.0777,58.104,58.0689,58.104,11500.0
2012-12-20 14:40:00,66.07,66.08,66.05,66.08,4600.0,58.0952,58.104,58.0777,58.104,4600.0
2012-12-20 14:45:00,66.08,66.11,66.06,66.1,8300.0,58.104,58.1304,58.0865,58.1216,8300.0
2012-12-20 14:50:00,66.12,66.12,66.09,66.1,24700.0,58.1392,58.1392,58.1128,58.1216,24700.0
2012-12-20 14:55:00,66.11,66.11,66.08,66.1,111700.0,58.1304,58.1304,58.104,58.1216,111700.0
2012-12-20 15:00:00,66.08,66.08,66.03,66.04,34400.0,58.104,58.104,58.0601,58.0689,34400.0
2012-12-20 15:05:00,66.05,66.05,66.01,66.03,10700.0,58.0777,58.0777,58.0425,58.0601,10700.0
2012-12-20 15:10:00,66.03,66.06,66.02,66.04,28500.0,58.0601,58.0865,58.0513,58.0689,28500.0
2012-12-20 15:15:00,66.04,66.04,66.0,66.0,8700.0,58.0689,58.0689,58.0337,58.0337,8700.0
2012-12-20 15:20:00,65.98,66.0,65.96,65.97,36600.0,58.0161,58.0337,57.9985,58.0073,36600.0
2012-12-20 15:25:00,65.97,65.99,65.95,65.99,75800.0,58.0073,58.0249,57.9897,58.0249,75800.0
2012-12-20 15:30:00,65.99,66.01,65.98,65.99,48400.0,58.0249,58.0425,58.0161,58.0249,48400.0
2012-12-20 15:35:00,65.98,66.07,65.98,66.06,34100.0,58.0161,58.0952,58.0161,58.0865,34100.0
2012-12-20 15:40:00,66.06,66.11,66.05,66.06,46700.0,58.0865,58.1304,58.0777,58.0865,46700.0
2012-12-20 15:45:00,66.04,66.06,66.03,66.03,67500.0,58.0689,58.0865,58.0601,58.0601,67500.0
2012-12-20 15:50:00,66.03,66.04,65.98,65.98,77900.0,58.0601,58.0689,58.0161,58.0161,77900.0
2012-12-20 15:55:00,65.99,66.09,65.99,66.09,289000.0,58.0249,58.1128,58.0249,58.1128,289000.0
2012-12-21 09:30:00,65.32,65.33,65.19,65.29,98400.0,57.4358,57.4446,57.3215,57.4094,98400.0
2012-12-21 09:35:00,65.28,65.4,65.28,65.4,51900.0,57.4006,57.5061,57.4006,57.5061,51900.0
2012-12-21 09:40:00,65.4,65.47,65.38,65.44,19100.0,57.5061,57.5677,57.4885,57.5413,19100.0
2012-12-21 09:45:00,65.43,65.45,65.36,65.4,88700.0,57.5325,57.5501,57.4709,57.5061,88700.0
2012-12-21 09:50:00,65.4,65.52,65.39,65.45,64500.0,57.5061,57.6116,57.4973,57.5501,64500.0
2012-12-21 09:55:00,65.47,65.49,65.42,65.47,18200.0,57.5677,57.5853,57.5237,57.5677,18200.0
2012-12-21 10:00:00,65.47,65.48,65.43,65.44,22600.0,57.5677,57.5765,57.5325,57.5413,22600.0
2012-12-21 10:05:00,65.46,65.46,65.4,65.43,11900.0,57.5589,57.5589,57.5061,57.5325,11900.0
2012-12-21 10:10:00,65.44,65.58,65.41,65.58,13900.0,57.5413,57.6644,57.5149,57.6644,13900.0
2012-12-21 10:15:00,65.6,65.68,65.54,65.68,84100.0,57.682,57.7523,57.6292,57.7523,84100.0
2012-12-21 10:20:00,65.69,65.7,65.62,65.63,17200.0,57.7611,57.7699,57.6996,57.7084,17200.0
2012-12-21 10:25:00,65.64,65.65,65.62,65.64,84400.0,57.7171,57.7259,57.6996,57.7171,84400.0
2012-12-21 10:30:00,65.65,65.67,65.61,65.61,20400.0,57.7259,57.7435,57.6908,57.6908,20400.0
2012-12-21 10:35:00,65.62,65.67,65.6,65.63,23700.0,57.6996,57.7435,57.682,57.7084,23700.0
2012-12-21 10:40:00,65.63,65.64,65.56,65.56,47000.0,57.7084,57.7171,57.6468,57.6468,47000.0
2012-12-21 10:45:00,65.57,65.63,65.56,65.6,55800.0,57.6556,57.7084,57.6468,57.682,55800.0
2012-12-21 10:50:00,65.61,65.61,65.54,65.56,23900.0,57.6908,57.6908,57.6292,57.6468,23900.0
2012-12-21 10:55:00,65.56,65.58,65.53,65.54,24400.0,57.6468,57.6644,57.6204,57.6292,24400.0
2012-12-21 11:00:00,65.54,65.58,65.53,65.56,67200.0,57.6292,57.6644,57.6204,57.6468,67200.0
2012-12-21 11:05:00,65.56,65.56,65.41,65.43,36200.0,57.6468,57.6468,57.5149,57.5325,36200.0
2012-12-21 11:10:00,65.44,65.49,65.44,65.47,35100.0,57.5413,57.5853,57.5413,57.5677,35100.0
2012-12-21 11:15:00,65.48,65.5,65.4,65.41,53400.0,57.5765,57.594,57.5061,57.5149,53400.0
2012-12-21 11:20:00,65.39,65.47,65.39,65.44,17400.0,57.4973,57.5677,57.4973,57.5413,17400.0
2012-12-21 11:25:00,65.43,65.49,65.43,65.47,42100.0,57.5325,57.5853,57.5325,57.5677,42100.0
2012-12-21 11:30:00,65.46,65.46,65.37,65.37,23100.0,57.5589,57.5589,57.4797,57.4797,23100.0
2012-12-21 11:35:00,65.38,65.39,65.25,65.3,21600.0,57.4885,57.4973,57.3742,57.4182,21600.0
2012-12-21 11:40:00,65.31,65.32,65.28,65.29,25900.0,57.427,57.4358,57.4006,57.4094,25900.0
2012-12-21 11:45:00,65.29,65.32,65.26,65.31,13800.0,57.4094,57.4358,57.383,57.427,13800.0
2012-12-21 11:50:00,65.31,65.37,65.31,65.33,17400.0,57.427,57.4797,57.427,57.4446,17400.0
2012-12-21 11:55:00,65.32,65.41,65.32,65.41,7000.0,57.4358,57.5149,57.4358,57.5149,7000.0
2012-12-21 12:00:00,65.41,65.45,65.34,65.35,23500.0,57.5149,57.5501,57.4534,57.4622,23500.0
2012-12-21 12:05:00,65.34,65.35,65.32,65.34,8100.0,57.4534,57.4622,57.4358,57.4534,8100.0
2012-12-21 12:10:00,65.35,65.36,65.32,65.32,17000.0,57.4622,57.4709,57.4358,57.4358,17000.0
2012-12-21 12:15:00,65.3,65.36,65.3,65.36,19300.0,57.4182,57.4709,57.4182,57.4709,19300.0
2012-12-21 12:20:00,65.35,65.37,65.32,65.32,61500.0,57.4622,57.4797,57.4358,57.4358,61500.0
2012-12-21 12:25:00,65.33,65.34,65.3,65.31,57300.0,57.4446,57.4534,57.4182,57.427,57300.0
2012-12-21 12:30:00,65.31,65.33,65.31,65.32,13400.0,57.427,57.4446,57.427,57.4358,13400.0
2012-12-21 12:35:00,65.33,65.38,65.27,65.28,102500.0,57.4446,57.4885,57.3918,57.4006,102500.0
2012-12-21 12:40:00,65.3,65.3,65.27,65.29,7400.0,57.4182,57.4182,57.3918,57.4094,7400.0
2012-12-21 12:45:00,65.29,65.37,65.28,65.34,16200.0,57.4094,57.4797,57.4006,57.4534,16200.0
2012-12-21 12:50:00,65.35,65.38,65.32,65.32,20400.0,57.4622,57.4885,57.4358,57.4358,20400.0
2012-12-21 12:55:00,65.33,65.41,65.32,65.4,31400.0,57.4446,57.5149,57.4358,57.5061,31400.0
2012-12-21 13:00:00,65.41,65.45,65.4,65.42,28700.0,57.5149,57.5501,57.5061,57.5237,28700.0
2012-12-21 13:05:00,65.44,65.44,65.39,65.39,44800.0,57.5413,57.5413,57.4973,57.4973,44800.0
2012-12-21 13:10:00,65.38,65.38,65.34,65.35,9400.0,57.4885,57.4885,57.4534,57.4622,9400.0
2012-12-21 13:15:00,65.34,65.35,65.32,65.34,14200.0,57.4534,57.4622,57.4358,57.4534,14200.0
2012-12-21 13:20:00,65.35,65.39,65.34,65.35,30800.0,57.4622,57.4973,57.4534,57.4622,30800.0
2012-12-21 13:25:00,65.35,65.4,65.34,65.4,23700.0,57.4622,57.5061,57.4534,57.5061,23700.0
2012-12-21 13:30:00,65.4,65.41,65.36,65.38,30500.0,57.5061,57.5149,57.4709,57.4885,30500.0
2012-12-21 13:35:00,65.38,65.47,65.38,65.47,22600.0,57.4885,57.5677,57.4885,57.5677,22600.0
2012-12-21 13:40:00,65.46,65.54,65.46,65.52,55400.0,57.5589,57.6292,57.5589,57.6116,55400.0
2012-12-21 13:45:00,65.52,65.52,65.48,65.48,15200.0,57.6116,57.6116,57.5765,57.5765,15200.0
2012-12-21 13:50:00,65.49,65.5,65.47,65.49,19900.0,57.5853,57.594,57.5677,57.5853,19900.0
2012-12-21 13:55:00,65.49,65.5,65.47,65.49,52600.0,57.5853,57.594,57.5677,57.5853,52600.0
2012-12-21 14:00:00,65.5,65.57,65.5,65.56,31400.0,57.594,57.6556,57.594,57.6468,31400.0
2012-12-21 14:05:00,65.55,65.55,65.49,65.5,28000.0,57.638,57.638,57.5853,57.594,28000.0
2012-12-21 14:10:00,65.5,65.51,65.48,65.51,13600.0,57.594,57.6028,57.5765,57.6028,13600.0
2012-12-21 14:15:00,65.51,65.52,65.48,65.48,10000.0,57.6028,57.6116,57.5765,57.5765,10000.0
2012-12-21 14:20:00,65.48,65.5,65.45,65.46,63800.0,57.5765,57.594,57.5501,57.5589,63800.0
2012-12-21 14:25:00,65.45,65.51,65.45,65.46,29400.0,57.5501,57.6028,57.5501,57.5589,29400.0
2012-12-21 14:30:00,65.46,65.51,65.45,65.51,9700.0,57.5589,57.6028,57.5501,57.6028,9700.0
2012-12-21 14:35:00,65.5,65.51,65.48,65.49,9700.0,57.594,57.6028,57.5765,57.5853,9700.0
2012-12-21 14:40:00,65.5,65.5,65.46,65.48,23300.0,57.594,57.594,57.5589,57.5765,23300.0
2012-12-21 14:45:00,65.47,65.52,65.47,65.52,29900.0,57.5677,57.6116,57.5677,57.6116,29900.0
2012-12-21 14:50:00,65.53,65.56,65.52,65.52,85800.0,57.6204,57.6468,57.6116,57.6116,85800.0
2012-12-21 14:55:00,65.51,65.53,65.51,65.51,13100.0,57.6028,57.6204,57.6028,57.6028,13100.0
2012-12-21 15:00:00,65.51,65.54,65.51,65.53,30000.0,57.6028,57.6292,57.6028,57.6204,30000.0
2012-12-21 15:05:00,65.53,65.53,65.49,65.49,18200.0,57.6204,57.6204,57.5853,57.5853,18200.0
2012-12-21 15:10:00,65.49,65.51,65.46,65.51,23600.0,57.5853,57.6028,57.5589,57.6028,23600.0
2012-12-21 15:15:00,65.51,65.56,65.5,65.55,14200.0,57.6028,57.6468,57.594,57.638,14200.0
2012-12-21 15:20:00,65.56,65.57,65.52,65.53,49100.0,57.6468,57.6556,57.6116,57.6204,49100.0
2012-12-21 15:25:00,65.52,65.58,65.52,65.58,38900.0,57.6116,57.6644,57.6116,57.6644,38900.0
2012-12-21 15:30:00,65.59,65.66,65.57,65.64,39800.0,57.6732,57.7347,57.6556,57.7171,39800.0
2012-12-21 15:35:00,65.64,65.7,65.64,65.67,20100.0,57.7171,57.7699,57.7171,57.7435,20100.0
2012-12-21 15:40:00,65.66,65.67,65.63,65.64,24300.0,57.7347,57.7435,57.7084,57.7171,24300.0
2012-12-21 15:45:00,65.64,65.64,65.51,65.53,37300.0,57.7171,57.7171,57.6028,57.6204,37300.0
2012-12-21 15:50:00,65.54,65.57,65.53,65.55,45900.0,57.6292,57.6556,57.6204,57.638,45900.0
2012-12-21 15:55:00,65.55,65.62,65.52,65.62,69900.0,57.638,57.6996,57.6116,57.6996,69900.0
2012-12-24 09:30:00,65.51,65.6,65.37,65.43,53900.0,57.6028,57.682,57.4797,57.5325,53900.0
2012-12-24 09:35:00,65.45,65.48,65.38,65.38,26700.0,57.5501,57.5765,57.4885,57.4885,26700.0
2012-12-24 09:40:00,65.41,65.47,65.41,65.47,12400.0,57.5149,57.5677,57.5149,57.5677,12400.0
2012-12-24 09:45:00,65.48,65.51,65.4,65.45,27000.0,57.5765,57.6028,57.5061,57.5501,27000.0
2012-12-24 09:50:00,65.46,65.46,65.42,65.42,22900.0,57.5589,57.5589,57.5237,57.5237,22900.0
2012-12-24 09:55:00,65.41,65.43,65.39,65.4,28300.0,57.5149,57.5325,57.4973,57.5061,28300.0
2012-12-24 10:00:00,65.39,65.44,65.38,65.4,16900.0,57.4973,57.5413,57.4885,57.5061,16900.0
2012-12-24 10:05:00,65.4,65.45,65.4,65.4,67500.0,57.5061,57.5501,57.5061,57.5061,67500.0
2012-12-24 10:10:00,65.4,65.5,65.39,65.44,30100.0,57.5061,57.594,57.4973,57.5413,30100.0
2012-12-24 10:15:00,65.45,65.49,65.42,65.48,13800.0,57.5501,57.5853,57.5237,57.5765,13800.0
2012-12-24 10:20:00,65.49,65.5,65.46,65.47,12300.0,57.5853,57.594,57.5589,57.5677,12300.0
2012-12-24 10:25:00,65.47,65.48,65.45,65.48,11100.0,57.5677,57.5765,57.5501,57.5765,11100.0
2012-12-24 10:30:00,65.49,65.53,65.49,65.52,23000.0,57.5853,57.6204,57.5853,57.6116,23000.0
2012-12-24 10:35:00,65.52,65.52,65.45,65.48,13200.0,57.6116,57.6116,57.5501,57.5765,13200.0
2012-12-24 10:40:00,65.49,65.49,65.46,65.46,29100.0,57.5853,57.5853,57.5589,57.5589,29100.0
2012-12-24 10:45:00,65.45,65.46,65.42,65.42,7900.0,57.5501,57.5589,57.5237,57.5237,7900.0
2012-12-24 10:50:00,65.42,65.45,65.4,65.43,18400.0,57.5237,57.5501,57.5061,57.5325,18400.0
2012-12-24 10:55:00,65.43,65.43,65.35,65.4,105100.0,57.5325,57.5325,57.4622,57.5061,105100.0
2012-12-24 11:00:00,65.4,65.44,65.38,65.41,53700.0,57.5061,57.5413,57.4885,57.5149,53700.0
2012-12-24 11:05:00,65.42,65.43,65.38,65.4,11600.0,57.5237,57.5325,57.4885,57.5061,11600.0
2012-12-24 11:10:00,65.4,65.43,65.39,65.41,25900.0,57.5061,57.5325,57.4973,57.5149,25900.0
2012-12-24 11:15:00,65.41,65.41,65.39,65.4,17000.0,57.5149,57.5149,57.4973,57.5061,17000.0
2012-12-24 11:20:00,65.4,65.42,65.39,65.42,7000.0,57.5061,57.5237,57.4973,57.5237,7000.0
2012-12-24 11:25:00,65.41,65.43,65.4,65.42,6800.0,57.5149,57.5325,57.5061,57.5237,6800.0
2012-12-24 11:30:00,65.43,65.46,65.43,65.46,16600.0,57.5325,57.5589,57.5325,57.5589,16600.0
2012-12-24 11:35:00,65.46,65.46,65.43,65.45,9400.0,57.5589,57.5589,57.5325,57.5501,9400.0
2012-12-24 11:40:00,65.46,65.47,65.42,65.46,13300.0,57.5589,57.5677,57.5237,57.5589,13300.0
2012-12-24 11:45:00,65.46,65.46,65.42,65.45,39600.0,57.5589,57.5589,57.5237,57.5501,39600.0
2012-12-24 11:50:00,65.44,65.46,65.42,65.44,56700.0,57.5413,57.5589,57.5237,57.5413,56700.0
2012-12-24 11:55:00,65.44,65.46,65.42,65.45,79100.0,57.5413,57.5589,57.5237,57.5501,79100.0
2012-12-24 12:00:00,65.44,65.47,65.44,65.46,14300.0,57.5413,57.5677,57.5413,57.5589,14300.0
2012-12-24 12:05:00,65.46,65.47,65.43,65.43,26300.0,57.5589,57.5677,57.5325,57.5325,26300.0
2012-12-24 12:10:00,65.44,65.44,65.43,65.44,11200.0,57.5413,57.5413,57.5325,57.5413,11200.0
2012-12-24 12:15:00,65.43,65.43,65.4,65.41,36300.0,57.5325,57.5325,57.5061,57.5149,36300.0
2012-12-24 12:20:00,65.41,65.41,65.39,65.4,15600.0,57.5149,57.5149,57.4973,57.5061,15600.0
2012-12-24 12:25:00,65.4,65.43,65.39,65.43,31300.0,57.5061,57.5325,57.4973,57.5325,31300.0
2012-12-24 12:30:00,65.42,65.46,65.42,65.46,29400.0,57.5237,57.5589,57.5237,57.5589,29400.0
2012-12-24 12:35:00,65.45,65.47,65.43,65.44,36100.0,57.5501,57.5677,57.5325,57.5413,36100.0
2012-12-24 12:40:00,65.45,65.46,65.43,65.43,11900.0,57.5501,57.5589,57.5325,57.5325,11900.0
2012-12-24 12:45:00,65.42,65.43,65.41,65.43,25800.0,57.5237,57.5325,57.5149,57.5325,25800.0
2012-12-24 12:50:00,65.43,65.45,65.42,65.45,21200.0,57.5325,57.5501,57.5237,57.5501,21200.0
2012-12-24 12:55:00,65.45,65.47,65.43,65.46,60600.0,57.5501,57.5677,57.5325,57.5589,60600.0
2012-12-26 09:30:00,65.54,65.55,65.46,65.47,94700.0,57.6292,57.638,57.5589,57.5677,94700.0
2012-12-26 09:35:00,65.45,65.52,65.44,65.5,62200.0,57.5501,57.6116,57.5413,57.594,62200.0
2012-12-26 09:40:00,65.5,65.55,65.44,65.45,33600.0,57.594,57.638,57.5413,57.5501,33600.0
2012-12-26 09:45:00,65.44,65.46,65.43,65.46,31600.0,57.5413,57.5589,57.5325,57.5589,31600.0
2012-12-26 09:50:00,65.45,65.47,65.42,65.44,72100.0,57.5501,57.5677,57.5237,57.5413,72100.0
2012-12-26 09:55:00,65.43,65.49,65.43,65.47,64600.0,57.5325,57.5853,57.5325,57.5677,64600.0
2012-12-26 10:00:00,65.48,65.52,65.46,65.46,43600.0,57.5765,57.6116,57.5589,57.5589,43600.0
2012-12-26 10:05:00,65.46,65.5,65.45,65.47,27900.0,57.5589,57.594,57.5501,57.5677,27900.0
2012-12-26 10:10:00,65.45,65.46,65.44,65.45,17100.0,57.5501,57.5589,57.5413,57.5501,17100.0
2012-12-26 10:15:00,65.45,65.46,65.41,65.41,48000.0,57.5501,57.5589,57.5149,57.5149,48000.0
2012-12-26 10:20:00,65.42,65.42,65.37,65.37,19900.0,57.5237,57.5237,57.4797,57.4797,19900.0
2012-12-26 10:25:00,65.36,65.39,65.36,65.39,30700.0,57.4709,57.4973,57.4709,57.4973,30700.0
2012-12-26 10:30:00,65.39,65.39,65.35,65.38,18200.0,57.4973,57.4973,57.4622,57.4885,18200.0
2012-12-26 10:35:00,65.38,65.38,65.3,65.32,15100.0,57.4885,57.4885,57.4182,57.4358,15100.0
2012-12-26 10:40:00,65.33,65.34,65.3,65.32,31800.0,57.4446,57.4534,57.4182,57.4358,31800.0
2012-12-26 10:45:00,65.32,65.32,65.27,65.28,18500.0,57.4358,57.4358,57.3918,57.4006,18500.0
2012-12-26 10:50:00,65.28,65.29,65.24,65.25,10300.0,57.4006,57.4094,57.3654,57.3742,10300.0
2012-12-26 10:55:00,65.24,65.27,65.16,65.16,17600.0,57.3654,57.3918,57.2951,57.2951,17600.0
2012-12-26 11:00:00,65.17,65.19,65.08,65.11,26900.0,57.3039,57.3215,57.2247,57.2511,26900.0
2012-12-26 11:05:00,65.1,65.1,64.99,65.0,16400.0,57.2423,57.2423,57.1456,57.1544,16400.0
2012-12-26 11:10:00,65.0,65.05,64.96,65.03,30000.0,57.1544,57.1984,57.1192,57.1808,30000.0
2012-12-26 11:15:00,65.03,65.05,65.0,65.02,151000.0,57.1808,57.1984,57.1544,57.172,151000.0
2012-12-26 11:20:00,65.01,65.02,64.97,65.01,163800.0,57.1632,57.172,57.128,57.1632,163800.0
2012-12-26 11:25:00,65.01,65.02,64.93,64.94,445200.0,57.1632,57.172,57.0928,57.1016,445200.0
2012-12-26 11:30:00,64.93,64.96,64.86,64.95,314900.0,57.0928,57.1192,57.0313,57.1104,314900.0
2012-12-26 11:35:00,64.95,64.95,64.88,64.88,18300.0,57.1104,57.1104,57.0489,57.0489,18300.0
2012-12-26 11:40:00,64.88,64.97,64.88,64.97,21300.0,57.0489,57.128,57.0489,57.128,21300.0
2012-12-26 11:45:00,64.96,64.98,64.95,64.96,14900.0,57.1192,57.1368,57.1104,57.1192,14900.0
2012-12-26 11:50:00,64.96,65.0,64.95,64.99,57200.0,57.1192,57.1544,57.1104,57.1456,57200.0
2012-12-26 11:55:00,64.99,65.03,64.99,65.02,16300.0,57.1456,57.1808,57.1456,57.172,16300.0
2012-12-26 12:00:00,65.02,65.04,64.99,65.0,42300.0,57.172,57.1896,57.1456,57.1544,42300.0
2012-12-26 12:05:00,65.0,65.0,64.93,64.93,35200.0,57.1544,57.1544,57.0928,57.0928,35200.0
2012-12-26 12:10:00,64.94,64.99,64.93,64.97,17500.0,57.1016,57.1456,57.0928,57.128,17500.0
2012-12-26 12:15:00,64.97,64.97,64.92,64.97,21900.0,57.128,57.128,57.0841,57.128,21900.0
2012-12-26 12:20:00,64.96,64.98,64.94,64.96,14200.0,57.1192,57.1368,57.1016,57.1192,14200.0
2012-12-26 12:25:00,64.95,64.97,64.94,64.95,12300.0,57.1104,57.128,57.1016,57.1104,12300.0
2012-12-26 12:30:00,64.94,64.96,64.9,64.95,23500.0,57.1016,57.1192,57.0665,57.1104,23500.0
2012-12-26 12:35:00,64.95,64.95,64.9,64.93,16700.0,57.1104,57.1104,57.0665,57.0928,16700.0
2012-12-26 12:40:00,64.92,64.94,64.91,64.91,8700.0,57.0841,57.1016,57.0753,57.0753,8700.0
2012-12-26 12:45:00,64.91,64.92,64.89,64.92,5200.0,57.0753,57.0841,57.0577,57.0841,5200.0
2012-12-26 12:50:00,64.94,64.97,64.93,64.97,14300.0,57.1016,57.128,57.0928,57.128,14300.0
2012-12-26 12:55:00,64.97,65.03,64.97,64.99,25300.0,57.128,57.1808,57.128,57.1456,25300.0
2012-12-26 13:00:00,64.99,65.0,64.95,64.98,17300.0,57.1456,57.1544,57.1104,57.1368,17300.0
2012-12-26 13:05:00,64.97,64.97,64.95,64.97,38100.0,57.128,57.128,57.1104,57.128,38100.0
2012-12-26 13:10:00,64.96,64.98,64.95,64.97,36700.0,57.1192,57.1368,57.1104,57.128,36700.0
2012-12-26 13:15:00,64.98,65.01,64.96,65.01,27600.0,57.1368,57.1632,57.1192,57.1632,27600.0
2012-12-26 13:20:00,65.01,65.02,64.98,64.98,13600.0,57.1632,57.172,57.1368,57.1368,13600.0
2012-12-26 13:25:00,64.99,65.04,64.98,65.04,25100.0,57.1456,57.1896,57.1368,57.1896,25100.0
2012-12-26 13:30:00,65.03,65.06,65.02,65.03,13400.0,57.1808,57.2072,57.172,57.1808,13400.0
2012-12-26 13:35:00,65.04,65.05,65.02,65.04,11400.0,57.1896,57.1984,57.172,57.1896,11400.0
2012-12-26 13:40:00,65.05,65.05,65.02,65.03,19100.0,57.1984,57.1984,57.172,57.1808,19100.0
2012-12-26 13:45:00,65.04,65.04,64.99,64.99,20900.0,57.1896,57.1896,57.1456,57.1456,20900.0
2012-12-26 13:50:00,64.99,65.02,64.98,65.01,36700.0,57.1456,57.172,57.1368,57.1632,36700.0
2012-12-26 13:55:00,65.01,65.02,65.0,65.0,14000.0,57.1632,57.172,57.1544,57.1544,14000.0
2012-12-26 14:00:00,65.0,65.1,65.0,65.08,65700.0,57.1544,57.2423,57.1544,57.2247,65700.0
2012-12-26 14:05:00,65.08,65.1,65.07,65.08,13900.0,57.2247,57.2423,57.2159,57.2247,13900.0
2012-12-26 14:10:00,65.08,65.08,65.05,65.06,110600.0,57.2247,57.2247,57.1984,57.2072,110600.0
2012-12-26 14:15:00,65.06,65.13,65.06,65.1,58700.0,57.2072,57.2687,57.2072,57.2423,58700.0
2012-12-26 14:20:00,65.1,65.11,65.06,65.07,37400.0,57.2423,57.2511,57.2072,57.2159,37400.0
2012-12-26 14:25:00,65.06,65.07,65.04,65.05,44700.0,57.2072,57.2159,57.1896,57.1984,44700.0
2012-12-26 14:30:00,65.04,65.06,65.04,65.06,27000.0,57.1896,57.2072,57.1896,57.2072,27000.0
2012-12-26 14:35:00,65.05,65.09,65.05,65.09,34900.0,57.1984,57.2335,57.1984,57.2335,34900.0
2012-12-26 14:40:00,65.08,65.09,65.03,65.04,26800.0,57.2247,57.2335,57.1808,57.1896,26800.0
2012-12-26 14:45:00,65.03,65.06,65.0,65.06,26600.0,57.1808,57.2072,57.1544,57.2072,26600.0
2012-12-26 14:50:00,65.05,65.16,65.04,65.13,29300.0,57.1984,57.2951,57.1896,57.2687,29300.0
2012-12-26 14:55:00,65.13,65.18,65.12,65.14,19800.0,57.2687,57.3127,57.2599,57.2775,19800.0
2012-12-26 15:00:00,65.14,65.15,65.11,65.11,16700.0,57.2775,57.2863,57.2511,57.2511,16700.0
2012-12-26 15:05:00,65.11,65.14,65.1,65.1,29900.0,57.2511,57.2775,57.2423,57.2423,29900.0
2012-12-26 15:10:00,65.12,65.14,65.1,65.11,27000.0,57.2599,57.2775,57.2423,57.2511,27000.0
2012-12-26 15:15:00,65.1,65.13,65.08,65.08,27300.0,57.2423,57.2687,57.2247,57.2247,27300.0
2012-12-26 15:20:00,65.08,65.09,65.05,65.05,27400.0,57.2247,57.2335,57.1984,57.1984,27400.0
2012-12-26 15:25:00,65.06,65.1,65.06,65.09,35500.0,57.2072,57.2423,57.2072,57.2335,35500.0
2012-12-26 15:30:00,65.08,65.08,65.06,65.06,29400.0,57.2247,57.2247,57.2072,57.2072,29400.0
2012-12-26 15:35:00,65.06,65.07,65.03,65.04,18400.0,57.2072,57.2159,57.1808,57.1896,18400.0
2012-12-26 15:40:00,65.03,65.03,64.97,64.98,15500.0,57.1808,57.1808,57.128,57.1368,15500.0
2012-12-26 15:45:00,64.97,65.01,64.97,64.99,43200.0,57.128,57.1632,57.128,57.1456,43200.0
2012-12-26 15:50:00,65.0,65.0,64.94,64.98,82100.0,57.1544,57.1544,57.1016,57.1368,82100.0
2012-12-26 15:55:00,64.98,65.0,64.97,64.97,82300.0,57.1368,57.1544,57.128,57.128,82300.0
2012-12-27 09:30:00,65.03,65.03,64.9,64.94,41100.0,57.1808,57.1808,57.0665,57.1016,41100.0
2012-12-27 09:35:00,64.94,65.03,64.93,65.01,37900.0,57.1016,57.1808,57.0928,57.1632,37900.0
2012-12-27 09:40:00,65.01,65.16,65.0,65.1,40700.0,57.1632,57.2951,57.1544,57.2423,40700.0
2012-12-27 09:45:00,65.11,65.13,65.08,65.11,18300.0,57.2511,57.2687,57.2247,57.2511,18300.0
2012-12-27 09:50:00,65.12,65.13,65.04,65.06,55600.0,57.2599,57.2687,57.1896,57.2072,55600.0
2012-12-27 09:55:00,65.07,65.1,65.05,65.05,95100.0,57.2159,57.2423,57.1984,57.1984,95100.0
2012-12-27 10:00:00,65.05,65.05,64.97,65.01,42200.0,57.1984,57.1984,57.128,57.1632,42200.0
2012-12-27 10:05:00,65.02,65.04,64.94,64.98,21800.0,57.172,57.1896,57.1016,57.1368,21800.0
2012-12-27 10:10:00,64.98,65.01,64.96,64.96,17600.0,57.1368,57.1632,57.1192,57.1192,17600.0
2012-12-27 10:15:00,64.96,64.97,64.74,64.74,50500.0,57.1192,57.128,56.9258,56.9258,50500.0
2012-12-27 10:20:00,64.74,64.78,64.6,64.68,52400.0,56.9258,56.961,56.8027,56.873,52400.0
2012-12-27 10:25:00,64.69,64.7,64.61,64.65,31400.0,56.8818,56.8906,56.8115,56.8466,31400.0
2012-12-27 10:30:00,64.65,64.67,64.57,64.66,20600.0,56.8466,56.8642,56.7763,56.8554,20600.0
2012-12-27 10:35:00,64.66,64.68,64.61,64.63,22100.0,56.8554,56.873,56.8115,56.8291,22100.0
2012-12-27 10:40:00,64.62,64.67,64.62,64.67,8300.0,56.8203,56.8642,56.8203,56.8642,8300.0
2012-12-27 10:45:00,64.68,64.77,64.67,64.76,17700.0,56.873,56.9522,56.8642,56.9434,17700.0
2012-12-27 10:50:00,64.77,64.79,64.7,64.73,29200.0,56.9522,56.9697,56.8906,56.917,29200.0
2012-12-27 10:55:00,64.73,64.73,64.68,64.7,30300.0,56.917,56.917,56.873,56.8906,30300.0
2012-12-27 11:00:00,64.73,64.78,64.73,64.74,13200.0,56.917,56.961,56.917,56.9258,13200.0
2012-12-27 11:05:00,64.71,64.72,64.63,64.67,16700.0,56.8994,56.9082,56.8291,56.8642,16700.0
2012-12-27 11:10:00,64.67,64.67,64.56,64.6,13000.0,56.8642,56.8642,56.7675,56.8027,13000.0
2012-12-27 11:15:00,64.59,64.62,64.59,64.62,6400.0,56.7939,56.8203,56.7939,56.8203,6400.0
2012-12-27 11:20:00,64.61,64.66,64.61,64.64,5700.0,56.8115,56.8554,56.8115,56.8379,5700.0
2012-12-27 11:25:00,64.63,64.69,64.61,64.63,30800.0,56.8291,56.8818,56.8115,56.8291,30800.0
2012-12-27 11:30:00,64.62,64.65,64.6,64.65,12900.0,56.8203,56.8466,56.8027,56.8466,12900.0
2012-12-27 11:35:00,64.63,64.65,64.62,64.63,68700.0,56.8291,56.8466,56.8203,56.8291,68700.0
2012-12-27 11:40:00,64.65,64.69,64.65,64.66,12100.0,56.8466,56.8818,56.8466,56.8554,12100.0
2012-12-27 11:45:00,64.65,64.66,64.58,64.6,33900.0,56.8466,56.8554,56.7851,56.8027,33900.0
2012-12-27 11:50:00,64.62,64.62,64.58,64.58,16200.0,56.8203,56.8203,56.7851,56.7851,16200.0
2012-12-27 11:55:00,64.58,64.58,64.51,64.54,39900.0,56.7851,56.7851,56.7235,56.7499,39900.0
2012-12-27 12:00:00,64.55,64.55,64.45,64.45,34700.0,56.7587,56.7587,56.6708,56.6708,34700.0
2012-12-27 12:05:00,64.46,64.46,64.41,64.45,23800.0,56.6796,56.6796,56.6356,56.6708,23800.0
2012-12-27 12:10:00,64.45,64.5,64.44,64.49,28300.0,56.6708,56.7147,56.662,56.706,28300.0
2012-12-27 12:15:00,64.49,64.5,64.46,64.48,67500.0,56.706,56.7147,56.6796,56.6972,67500.0
2012-12-27 12:20:00,64.47,64.48,64.41,64.41,27600.0,56.6884,56.6972,56.6356,56.6356,27600.0
2012-12-27 12:25:00,64.41,64.45,64.41,64.42,18700.0,56.6356,56.6708,56.6356,56.6444,18700.0
2012-12-27 12:30:00,64.43,64.43,64.31,64.31,31300.0,56.6532,56.6532,56.5477,56.5477,31300.0
2012-12-27 12:35:00,64.31,64.32,64.26,64.32,32300.0,56.5477,56.5565,56.5037,56.5565,32300.0
2012-12-27 12:40:00,64.34,64.35,64.3,64.31,12300.0,56.5741,56.5829,56.5389,56.5477,12300.0
2012-12-27 12:45:00,64.33,64.38,64.28,64.36,38000.0,56.5653,56.6092,56.5213,56.5916,38000.0
2012-12-27 12:50:00,64.35,64.38,64.3,64.38,30400.0,56.5829,56.6092,56.5389,56.6092,30400.0
2012-12-27 12:55:00,64.37,64.43,64.35,64.43,12700.0,56.6004,56.6532,56.5829,56.6532,12700.0
2012-12-27 13:00:00,64.44,64.5,64.43,64.49,39400.0,56.662,56.7147,56.6532,56.706,39400.0
2012-12-27 13:05:00,64.49,64.51,64.44,64.49,35400.0,56.706,56.7235,56.662,56.706,35400.0
2012-12-27 13:10:00,64.5,64.54,64.49,64.52,19900.0,56.7147,56.7499,56.706,56.7323,19900.0
2012-12-27 13:15:00,64.54,64.61,64.54,64.57,9200.0,56.7499,56.8115,56.7499,56.7763,9200.0
2012-12-27 13:20:00,64.57,64.57,64.43,64.47,11600.0,56.7763,56.7763,56.6532,56.6884,11600.0
2012-12-27 13:25:00,64.47,64.47,64.41,64.44,8100.0,56.6884,56.6884,56.6356,56.662,8100.0
2012-12-27 13:30:00,64.44,64.47,64.43,64.46,20900.0,56.662,56.6884,56.6532,56.6796,20900.0
2012-12-27 13:35:00,64.46,64.47,64.42,64.45,15600.0,56.6796,56.6884,56.6444,56.6708,15600.0
2012-12-27 13:40:00,64.46,64.47,64.42,64.43,20100.0,56.6796,56.6884,56.6444,56.6532,20100.0
2012-12-27 13:45:00,64.43,64.43,64.38,64.41,21300.0,56.6532,56.6532,56.6092,56.6356,21300.0
2012-12-27 13:50:00,64.39,64.43,64.39,64.43,23400.0,56.618,56.6532,56.618,56.6532,23400.0
2012-12-27 13:55:00,64.43,64.44,64.41,64.41,20000.0,56.6532,56.662,56.6356,56.6356,20000.0
2012-12-27 14:00:00,64.43,64.44,64.36,64.36,20900.0,56.6532,56.662,56.5916,56.5916,20900.0
2012-12-27 14:05:00,64.35,64.37,64.34,64.34,16200.0,56.5829,56.6004,56.5741,56.5741,16200.0
2012-12-27 14:10:00,64.34,64.38,64.34,64.36,22200.0,56.5741,56.6092,56.5741,56.5916,22200.0
2012-12-27 14:15:00,64.36,64.44,64.34,64.44,30100.0,56.5916,56.662,56.5741,56.662,30100.0
2012-12-27 14:20:00,64.43,64.45,64.39,64.41,16800.0,56.6532,56.6708,56.618,56.6356,16800.0
2012-12-27 14:25:00,64.41,64.41,64.37,64.37,15300.0,56.6356,56.6356,56.6004,56.6004,15300.0
2012-12-27 14:30:00,64.36,64.38,64.32,64.33,27300.0,56.5916,56.6092,56.5565,56.5653,27300.0
2012-12-27 14:35:00,64.34,64.4,64.33,64.4,5600.0,56.5741,56.6268,56.5653,56.6268,5600.0
2012-12-27 14:40:00,64.41,64.48,64.39,64.48,16800.0,56.6356,56.6972,56.618,56.6972,16800.0
2012-12-27 14:45:00,64.53,64.76,64.53,64.68,55100.0,56.7411,56.9434,56.7411,56.873,55100.0
2012-12-27 14:50:00,64.68,64.76,64.63,64.65,39400.0,56.873,56.9434,56.8291,56.8466,39400.0
2012-12-27 14:55:00,64.64,64.75,64.64,64.74,33200.0,56.8379,56.9346,56.8379,56.9258,33200.0
2012-12-27 15:00:00,64.75,64.79,64.7,64.75,60500.0,56.9346,56.9697,56.8906,56.9346,60500.0
2012-12-27 15:05:00,64.75,64.88,64.75,64.86,33200.0,56.9346,57.0489,56.9346,57.0313,33200.0
2012-12-27 15:10:00,64.86,64.86,64.78,64.8,21800.0,57.0313,57.0313,56.961,56.9785,21800.0
2012-12-27 15:15:00,64.8,64.84,64.77,64.83,50600.0,56.9785,57.0137,56.9522,57.0049,50600.0
2012-12-27 15:20:00,64.84,64.99,64.83,64.95,125700.0,57.0137,57.1456,57.0049,57.1104,125700.0
2012-12-27 15:25:00,64.96,64.97,64.89,64.9,25800.0,57.1192,57.128,57.0577,57.0665,25800.0
2012-12-27 15:30:00,64.9,65.0,64.9,65.0,34700.0,57.0665,57.1544,57.0665,57.1544,34700.0
2012-12-27 15:35:00,65.0,65.03,64.99,64.99,56600.0,57.1544,57.1808,57.1456,57.1456,56600.0
2012-12-27 15:40:00,65.0,65.11,65.0,65.11,39500.0,57.1544,57.2511,57.1544,57.2511,39500.0
2012-12-27 15:45:00,65.11,65.11,65.02,65.03,39300.0,57.2511,57.2511,57.172,57.1808,39300.0
2012-12-27 15:50:00,65.03,65.07,64.99,65.03,41000.0,57.1808,57.2159,57.1456,57.1808,41000.0
2012-12-27 15:55:00,65.03,65.16,64.96,64.97,141600.0,57.1808,57.2951,57.1192,57.128,141600.0
2012-12-28 09:30:00,64.61,64.67,64.55,64.66,67000.0,56.8115,56.8642,56.7587,56.8554,67000.0
2012-12-28 09:35:00,64.67,64.7,64.64,64.64,17800.0,56.8642,56.8906,56.8379,56.8379,17800.0
2012-12-28 09:40:00,64.63,64.74,64.63,64.68,48000.0,56.8291,56.9258,56.8291,56.873,48000.0
2012-12-28 09:45:00,64.68,64.69,64.57,64.6,19900.0,56.873,56.8818,56.7763,56.8027,19900.0
2012-12-28 09:50:00,64.58,64.63,64.58,64.58,86200.0,56.7851,56.8291,56.7851,56.7851,86200.0
2012-12-28 09:55:00,64.57,64.64,64.57,64.63,8700.0,56.7763,56.8379,56.7763,56.8291,8700.0
2012-12-28 10:00:00,64.63,64.69,64.59,64.68,27500.0,56.8291,56.8818,56.7939,56.873,27500.0
2012-12-28 10:05:00,64.7,64.76,64.59,64.59,22700.0,56.8906,56.9434,56.7939,56.7939,22700.0
2012-12-28 10:10:00,64.6,64.64,64.49,64.55,15700.0,56.8027,56.8379,56.706,56.7587,15700.0
2012-12-28 10:15:00,64.55,64.66,64.55,64.64,27900.0,56.7587,56.8554,56.7587,56.8379,27900.0
2012-12-28 10:20:00,64.63,64.68,64.61,64.63,36700.0,56.8291,56.873,56.8115,56.8291,36700.0
2012-12-28 10:25:00,64.63,64.65,64.58,64.61,17900.0,56.8291,56.8466,56.7851,56.8115,17900.0
2012-12-28 10:30:00,64.63,64.73,64.61,64.68,21300.0,56.8291,56.917,56.8115,56.873,21300.0
2012-12-28 10:35:00,64.67,64.69,64.65,64.66,6900.0,56.8642,56.8818,56.8466,56.8554,6900.0
2012-12-28 10:40:00,64.65,64.86,64.64,64.77,51200.0,56.8466,57.0313,56.8379,56.9522,51200.0
2012-12-28 10:45:00,64.77,64.93,64.76,64.87,45300.0,56.9522,57.0928,56.9434,57.0401,45300.0
2012-12-28 10:50:00,64.84,64.88,64.81,64.82,9900.0,57.0137,57.0489,56.9873,56.9961,9900.0
2012-12-28 10:55:00,64.83,64.84,64.78,64.8,47300.0,57.0049,57.0137,56.961,56.9785,47300.0
2012-12-28 11:00:00,64.8,64.85,64.78,64.82,25100.0,56.9785,57.0225,56.961,56.9961,25100.0
2012-12-28 11:05:00,64.82,64.83,64.71,64.77,23700.0,56.9961,57.0049,56.8994,56.9522,23700.0
2012-12-28 11:10:00,64.76,64.79,64.72,64.75,15200.0,56.9434,56.9697,56.9082,56.9346,15200.0
2012-12-28 11:15:00,64.76,64.77,64.74,64.77,18800.0,56.9434,56.9522,56.9258,56.9522,18800.0
2012-12-28 11:20:00,64.77,64.77,64.7,64.71,327200.0,56.9522,56.9522,56.8906,56.8994,327200.0
2012-12-28 11:25:00,64.72,64.72,64.69,64.69,8600.0,56.9082,56.9082,56.8818,56.8818,8600.0
2012-12-28 11:30:00,64.69,64.72,64.68,64.68,4400.0,56.8818,56.9082,56.873,56.873,4400.0
2012-12-28 11:35:00,64.68,64.71,64.65,64.69,10900.0,56.873,56.8994,56.8466,56.8818,10900.0
2012-12-28 11:40:00,64.68,64.74,64.68,64.7,16200.0,56.873,56.9258,56.873,56.8906,16200.0
2012-12-28 11:45:00,64.71,64.75,64.7,64.72,65800.0,56.8994,56.9346,56.8906,56.9082,65800.0
2012-12-28 11:50:00,64.73,64.74,64.71,64.73,19200.0,56.917,56.9258,56.8994,56.917,19200.0
2012-12-28 11:55:00,64.73,64.73,64.71,64.72,7000.0,56.917,56.917,56.8994,56.9082,7000.0
2012-12-28 12:00:00,64.73,64.79,64.73,64.78,36000.0,56.917,56.9697,56.917,56.961,36000.0
2012-12-28 12:05:00,64.77,64.77,64.73,64.75,25700.0,56.9522,56.9522,56.917,56.9346,25700.0
2012-12-28 12:10:00,64.75,64.81,64.72,64.8,42900.0,56.9346,56.9873,56.9082,56.9785,42900.0
2012-12-28 12:15:00,64.8,64.84,64.78,64.83,78200.0,56.9785,57.0137,56.961,57.0049,78200.0
2012-12-28 12:20:00,64.83,64.84,64.79,64.81,39800.0,57.0049,57.0137,56.9697,56.9873,39800.0
2012-12-28 12:25:00,64.82,64.83,64.81,64.83,26600.0,56.9961,57.0049,56.9873,57.0049,26600.0
2012-12-28 12:30:00,64.82,64.83,64.81,64.83,12300.0,56.9961,57.0049,56.9873,57.0049,12300.0
2012-12-28 12:35:00,64.84,64.85,64.8,64.82,143500.0,57.0137,57.0225,56.9785,56.9961,143500.0
2012-12-28 12:40:00,64.82,64.83,64.78,64.79,35300.0,56.9961,57.0049,56.961,56.9697,35300.0
2012-12-28 12:45:00,64.78,64.8,64.76,64.8,28600.0,56.961,56.9785,56.9434,56.9785,28600.0
2012-12-28 12:50:00,64.8,64.8,64.76,64.76,13600.0,56.9785,56.9785,56.9434,56.9434,13600.0
2012-12-28 12:55:00,64.75,64.76,64.74,64.76,4100.0,56.9346,56.9434,56.9258,56.9434,4100.0
2012-12-28 13:00:00,64.75,64.8,64.74,64.79,46000.0,56.9346,56.9785,56.9258,56.9697,46000.0
2012-12-28 13:05:00,64.78,64.79,64.74,64.77,33600.0,56.961,56.9697,56.9258,56.9522,33600.0
2012-12-28 13:10:00,64.77,64.8,64.76,64.78,23400.0,56.9522,56.9785,56.9434,56.961,23400.0
2012-12-28 13:15:00,64.77,64.77,64.74,64.77,23100.0,56.9522,56.9522,56.9258,56.9522,23100.0
2012-12-28 13:20:00,64.77,64.78,64.75,64.77,38800.0,56.9522,56.961,56.9346,56.9522,38800.0
2012-12-28 13:25:00,64.77,64.78,64.76,64.76,33700.0,56.9522,56.961,56.9434,56.9434,33700.0
2012-12-28 13:30:00,64.76,64.77,64.74,64.76,25100.0,56.9434,56.9522,56.9258,56.9434,25100.0
2012-12-28 13:35:00,64.76,64.78,64.75,64.76,31400.0,56.9434,56.961,56.9346,56.9434,31400.0
2012-12-28 13:40:00,64.76,64.8,64.75,64.79,86900.0,56.9434,56.9785,56.9346,56.9697,86900.0
2012-12-28 13:45:00,64.78,64.78,64.75,64.76,31200.0,56.961,56.961,56.9346,56.9434,31200.0
2012-12-28 13:50:00,64.75,64.75,64.72,64.73,38100.0,56.9346,56.9346,56.9082,56.917,38100.0
2012-12-28 13:55:00,64.74,64.74,64.68,64.7,91300.0,56.9258,56.9258,56.873,56.8906,91300.0
2012-12-28 14:00:00,64.7,64.71,64.68,64.68,20500.0,56.8906,56.8994,56.873,56.873,20500.0
2012-12-28 14:05:00,64.69,64.69,64.65,64.67,48400.0,56.8818,56.8818,56.8466,56.8642,48400.0
2012-12-28 14:10:00,64.67,64.68,64.64,64.65,35800.0,56.8642,56.873,56.8379,56.8466,35800.0
2012-12-28 14:15:00,64.65,64.66,64.62,64.66,51500.0,56.8466,56.8554,56.8203,56.8554,51500.0
2012-12-28 14:20:00,64.66,64.68,64.66,64.67,20700.0,56.8554,56.873,56.8554,56.8642,20700.0
2012-12-28 14:25:00,64.68,64.68,64.61,64.62,30100.0,56.873,56.873,56.8115,56.8203,30100.0
2012-12-28 14:30:00,64.63,64.64,64.6,64.61,44300.0,56.8291,56.8379,56.8027,56.8115,44300.0
2012-12-28 14:35:00,64.6,64.61,64.58,64.6,24800.0,56.8027,56.8115,56.7851,56.8027,24800.0
2012-12-28 14:40:00,64.59,64.64,64.59,64.64,67200.0,56.7939,56.8379,56.7939,56.8379,67200.0
2012-12-28 14:45:00,64.64,64.65,64.63,64.64,116800.0,56.8379,56.8466,56.8291,56.8379,116800.0
2012-12-28 14:50:00,64.64,64.65,64.6,64.62,65700.0,56.8379,56.8466,56.8027,56.8203,65700.0
2012-12-28 14:55:00,64.62,64.63,64.6,64.6,40600.0,56.8203,56.8291,56.8027,56.8027,40600.0
2012-12-28 15:00:00,64.61,64.62,64.6,64.61,68900.0,56.8115,56.8203,56.8027,56.8115,68900.0
2012-12-28 15:05:00,64.62,64.62,64.59,64.59,27600.0,56.8203,56.8203,56.7939,56.7939,27600.0
2012-12-28 15:10:00,64.59,64.59,64.54,64.57,124600.0,56.7939,56.7939,56.7499,56.7763,124600.0
2012-12-28 15:15:00,64.57,64.69,64.57,64.68,78800.0,56.7763,56.8818,56.7763,56.873,78800.0
2012-12-28 15:20:00,64.69,64.7,64.63,64.66,37500.0,56.8818,56.8906,56.8291,56.8554,37500.0
2012-12-28 15:25:00,64.68,64.7,64.63,64.63,26900.0,56.873,56.8906,56.8291,56.8291,26900.0
2012-12-28 15:30:00,64.64,64.67,64.64,64.66,67500.0,56.8379,56.8642,56.8379,56.8554,67500.0
2012-12-28 15:35:00,64.67,64.7,64.41,64.44,116600.0,56.8642,56.8906,56.6356,56.662,116600.0
2012-12-28 15:40:00,64.43,64.52,64.43,64.47,28600.0,56.6532,56.7323,56.6532,56.6884,28600.0
2012-12-28 15:45:00,64.46,64.46,64.33,64.37,49400.0,56.6796,56.6796,56.5653,56.6004,49400.0
2012-12-28 15:50:00,64.37,64.4,64.28,64.38,28600.0,56.6004,56.6268,56.5213,56.6092,28600.0
2012-12-28 15:55:00,64.39,64.44,64.29,64.29,80200.0,56.618,56.662,56.5301,56.5301,80200.0
2012-12-31 09:30:00,64.23,64.27,64.14,64.27,60500.0,56.4773,56.5125,56.3982,56.5125,60500.0
2012-12-31 09:35:00,64.26,64.42,64.25,64.42,21300.0,56.5037,56.6444,56.4949,56.6444,21300.0
2012-12-31 09:40:00,64.42,64.5,64.42,64.46,20400.0,56.6444,56.7147,56.6444,56.6796,20400.0
2012-12-31 09:45:00,64.47,64.47,64.37,64.38,44300.0,56.6884,56.6884,56.6004,56.6092,44300.0
2012-12-31 09:50:00,64.4,64.44,64.34,64.42,8500.0,56.6268,56.662,56.5741,56.6444,8500.0
2012-12-31 09:55:00,64.44,64.64,64.41,64.59,41900.0,56.662,56.8379,56.6356,56.7939,41900.0
2012-12-31 10:00:00,64.6,64.62,64.56,64.58,38000.0,56.8027,56.8203,56.7675,56.7851,38000.0
2012-12-31 10:05:00,64.59,64.67,64.56,64.59,15600.0,56.7939,56.8642,56.7675,56.7939,15600.0
2012-12-31 10:10:00,64.59,64.62,64.52,64.56,25500.0,56.7939,56.8203,56.7323,56.7675,25500.0
2012-12-31 10:15:00,64.56,64.62,64.52,64.52,13400.0,56.7675,56.8203,56.7323,56.7323,13400.0
2012-12-31 10:20:00,64.52,64.56,64.52,64.56,13300.0,56.7323,56.7675,56.7323,56.7675,13300.0
2012-12-31 10:25:00,64.55,64.73,64.54,64.6,86900.0,56.7587,56.917,56.7499,56.8027,86900.0
2012-12-31 10:30:00,64.6,64.69,64.6,64.67,35100.0,56.8027,56.8818,56.8027,56.8642,35100.0
2012-12-31 10:35:00,64.68,64.73,64.64,64.69,21000.0,56.873,56.917,56.8379,56.8818,21000.0
2012-12-31 10:40:00,64.68,64.69,64.61,64.61,67400.0,56.873,56.8818,56.8115,56.8115,67400.0
2012-12-31 10:45:00,64.6,64.62,64.53,64.54,69900.0,56.8027,56.8203,56.7411,56.7499,69900.0
2012-12-31 10:50:00,64.54,64.57,64.48,64.56,13400.0,56.7499,56.7763,56.6972,56.7675,13400.0
2012-12-31 10:55:00,64.57,64.58,64.51,64.52,26600.0,56.7763,56.7851,56.7235,56.7323,26600.0
2012-12-31 11:00:00,64.52,64.71,64.51,64.7,96000.0,56.7323,56.8994,56.7235,56.8906,96000.0
2012-12-31 11:05:00,64.7,64.7,64.56,64.59,20400.0,56.8906,56.8906,56.7675,56.7939,20400.0
2012-12-31 11:10:00,64.59,64.65,64.59,64.64,5800.0,56.7939,56.8466,56.7939,56.8379,5800.0
2012-12-31 11:15:00,64.63,64.65,64.59,64.6,14300.0,56.8291,56.8466,56.7939,56.8027,14300.0
2012-12-31 11:20:00,64.61,64.65,64.55,64.57,50600.0,56.8115,56.8466,56.7587,56.7763,50600.0
2012-12-31 11:25:00,64.56,64.57,64.51,64.54,38800.0,56.7675,56.7763,56.7235,56.7499,38800.0
2012-12-31 11:30:00,64.54,64.61,64.52,64.58,24100.0,56.7499,56.8115,56.7323,56.7851,24100.0
2012-12-31 11:35:00,64.58,64.61,64.54,64.58,25700.0,56.7851,56.8115,56.7499,56.7851,25700.0
2012-12-31 11:40:00,64.56,64.6,64.55,64.55,12100.0,56.7675,56.8027,56.7587,56.7587,12100.0
2012-12-31 11:45:00,64.56,64.62,64.55,64.58,14200.0,56.7675,56.8203,56.7587,56.7851,14200.0
2012-12-31 11:50:00,64.57,64.57,64.54,64.54,4100.0,56.7763,56.7763,56.7499,56.7499,4100.0
2012-12-31 11:55:00,64.53,64.57,64.53,64.56,41200.0,56.7411,56.7763,56.7411,56.7675,41200.0
2012-12-31 12:00:00,64.57,64.62,64.56,64.59,18400.0,56.7763,56.8203,56.7675,56.7939,18400.0
2012-12-31 12:05:00,64.59,64.59,64.54,64.56,23900.0,56.7939,56.7939,56.7499,56.7675,23900.0
2012-12-31 12:10:00,64.54,64.59,64.54,64.59,12100.0,56.7499,56.7939,56.7499,56.7939,12100.0
2012-12-31 12:15:00,64.58,64.59,64.57,64.59,13900.0,56.7851,56.7939,56.7763,56.7939,13900.0
2012-12-31 12:20:00,64.56,64.59,64.56,64.57,22400.0,56.7675,56.7939,56.7675,56.7763,22400.0
2012-12-31 12:25:00,64.58,64.6,64.57,64.6,9900.0,56.7851,56.8027,56.7763,56.8027,9900.0
2012-12-31 12:30:00,64.6,64.66,64.6,64.65,52700.0,56.8027,56.8554,56.8027,56.8466,52700.0
2012-12-31 12:35:00,64.65,64.72,64.64,64.71,252000.0,56.8466,56.9082,56.8379,56.8994,252000.0
2012-12-31 12:40:00,64.7,64.91,64.7,64.84,98200.0,56.8906,57.0753,56.8906,57.0137,98200.0
2012-12-31 12:45:00,64.84,65.05,64.84,65.0,151100.0,57.0137,57.1984,57.0137,57.1544,151100.0
2012-12-31 12:50:00,65.01,65.03,64.89,64.92,164300.0,57.1632,57.1808,57.0577,57.0841,164300.0
2012-12-31 12:55:00,64.91,64.92,64.77,64.85,64700.0,57.0753,57.0841,56.9522,57.0225,64700.0
2012-12-31 13:00:00,64.86,64.87,64.8,64.81,38500.0,57.0313,57.0401,56.9785,56.9873,38500.0
2012-12-31 13:05:00,64.81,64.82,64.71,64.8,250200.0,56.9873,56.9961,56.8994,56.9785,250200.0
2012-12-31 13:10:00,64.81,64.95,64.79,64.95,45000.0,56.9873,57.1104,56.9697,57.1104,45000.0
2012-12-31 13:15:00,64.95,65.01,64.89,64.9,39000.0,57.1104,57.1632,57.0577,57.0665,39000.0
2012-12-31 13:20:00,64.9,64.99,64.88,64.97,50100.0,57.0665,57.1456,57.0489,57.128,50100.0
2012-12-31 13:25:00,64.97,64.97,64.91,64.91,22900.0,57.128,57.128,57.0753,57.0753,22900.0
2012-12-31 13:30:00,64.91,64.94,64.88,64.9,27600.0,57.0753,57.1016,57.0489,57.0665,27600.0
2012-12-31 13:35:00,64.92,64.95,64.92,64.95,17000.0,57.0841,57.1104,57.0841,57.1104,17000.0
2012-12-31 13:40:00,64.95,65.02,64.93,64.93,36300.0,57.1104,57.172,57.0928,57.0928,36300.0
2012-12-31 13:45:00,64.93,65.13,64.74,64.77,181600.0,57.0928,57.2687,56.9258,56.9522,181600.0
2012-12-31 13:50:00,64.78,64.82,64.72,64.81,73800.0,56.961,56.9961,56.9082,56.9873,73800.0
2012-12-31 13:55:00,64.81,64.89,64.75,64.83,44600.0,56.9873,57.0577,56.9346,57.0049,44600.0
2012-12-31 14:00:00,64.82,64.87,64.79,64.86,31900.0,56.9961,57.0401,56.9697,57.0313,31900.0
2012-12-31 14:05:00,64.85,64.91,64.84,64.9,22000.0,57.0225,57.0753,57.0137,57.0665,22000.0
2012-12-31 14:10:00,64.91,64.91,64.84,64.88,33000.0,57.0753,57.0753,57.0137,57.0489,33000.0
2012-12-31 14:15:00,64.87,64.95,64.87,64.93,23000.0,57.0401,57.1104,57.0401,57.0928,23000.0
2012-12-31 14:20:00,64.93,65.0,64.91,65.0,33700.0,57.0928,57.1544,57.0753,57.1544,33700.0
2012-12-31 14:25:00,64.99,65.02,64.97,65.02,33900.0,57.1456,57.172,57.128,57.172,33900.0
2012-12-31 14:30:00,65.02,65.08,65.0,65.04,56500.0,57.172,57.2247,57.1544,57.1896,56500.0
2012-12-31 14:35:00,65.03,65.03,64.98,65.02,41100.0,57.1808,57.1808,57.1368,57.172,41100.0
2012-12-31 14:40:00,65.01,65.1,65.0,65.08,86500.0,57.1632,57.2423,57.1544,57.2247,86500.0
2012-12-31 14:45:00,65.09,65.23,65.08,65.2,402000.0,57.2335,57.3566,57.2247,57.3303,402000.0
2012-12-31 14:50:00,65.18,65.26,65.14,65.2,136900.0,57.3127,57.383,57.2775,57.3303,136900.0
2012-12-31 14:55:00,65.2,65.41,65.2,65.36,192000.0,57.3303,57.5149,57.3303,57.4709,192000.0
2012-12-31 15:00:00,65.37,65.47,65.35,65.38,105800.0,57.4797,57.5677,57.4622,57.4885,105800.0
2012-12-31 15:05:00,65.38,65.39,65.35,65.36,51500.0,57.4885,57.4973,57.4622,57.4709,51500.0
2012-12-31 15:10:00,65.35,65.36,65.22,65.24,113900.0,57.4622,57.4709,57.3478,57.3654,113900.0
2012-12-31 15:15:00,65.24,65.27,65.21,65.21,87800.0,57.3654,57.3918,57.3391,57.3391,87800.0
2012-12-31 15:20:00,65.22,65.25,65.22,65.23,103100.0,57.3478,57.3742,57.3478,57.3566,103100.0
2012-12-31 15:25:00,65.23,65.27,65.1,65.15,208800.0,57.3566,57.3918,57.2423,57.2863,208800.0
2012-12-31 15:30:00,65.15,65.24,65.15,65.23,92800.0,57.2863,57.3654,57.2863,57.3566,92800.0
2012-12-31 15:35:00,65.24,65.32,65.24,65.31,95400.0,57.3654,57.4358,57.3654,57.427,95400.0
2012-12-31 15:40:00,65.3,65.33,65.23,65.27,163000.0,57.4182,57.4446,57.3566,57.3918,163000.0
2012-12-31 15:45:00,65.27,65.39,65.26,65.39,142800.0,57.3918,57.4973,57.383,57.4973,142800.0
2012-12-31 15:50:00,65.39,65.51,65.36,65.41,137300.0,57.4973,57.6028,57.4709,57.5149,137300.0
2012-12-31 15:55:00,65.41,65.49,65.33,65.48,208200.0,57.5149,57.5853,57.4446,57.5765,208200.0
2013-01-02 09:30:00,66.69,66.85,66.68,66.85,118200.0,58.6404,58.7811,58.6316,58.7811,118200.0
2013-01-02 09:35:00,66.88,66.94,66.85,66.85,35000.0,58.8075,58.8602,58.7811,58.7811,35000.0
2013-01-02 09:40:00,66.87,66.87,66.71,66.71,28700.0,58.7987,58.7987,58.658,58.658,28700.0
2013-01-02 09:45:00,66.7,66.84,66.69,66.83,42700.0,58.6492,58.7723,58.6404,58.7635,42700.0
2013-01-02 09:50:00,66.83,66.98,66.83,66.97,139400.0,58.7635,58.8954,58.7635,58.8866,139400.0
2013-01-02 09:55:00,66.98,66.99,66.92,66.94,16900.0,58.8954,58.9042,58.8427,58.8602,16900.0
2013-01-02 10:00:00,66.95,66.98,66.9,66.9,28800.0,58.869,58.8954,58.8251,58.8251,28800.0
2013-01-02 10:05:00,66.9,66.9,66.82,66.85,30300.0,58.8251,58.8251,58.7547,58.7811,30300.0
2013-01-02 10:10:00,66.86,66.92,66.83,66.86,48200.0,58.7899,58.8427,58.7635,58.7899,48200.0
2013-01-02 10:15:00,66.87,66.89,66.82,66.82,34600.0,58.7987,58.8163,58.7547,58.7547,34600.0
2013-01-02 10:20:00,66.83,66.89,66.83,66.84,93700.0,58.7635,58.8163,58.7635,58.7723,93700.0
2013-01-02 10:25:00,66.84,66.89,66.84,66.89,27300.0,58.7723,58.8163,58.7723,58.8163,27300.0
2013-01-02 10:30:00,66.89,66.89,66.83,66.87,27700.0,58.8163,58.8163,58.7635,58.7987,27700.0
2013-01-02 10:35:00,66.87,66.88,66.77,66.79,17900.0,58.7987,58.8075,58.7108,58.7283,17900.0
2013-01-02 10:40:00,66.8,66.81,66.77,66.79,10800.0,58.7371,58.7459,58.7108,58.7283,10800.0
2013-01-02 10:45:00,66.79,66.79,66.73,66.74,13100.0,58.7283,58.7283,58.6756,58.6844,13100.0
2013-01-02 10:50:00,66.73,66.79,66.73,66.76,77700.0,58.6756,58.7283,58.6756,58.702,77700.0
2013-01-02 10:55:00,66.76,66.78,66.72,66.74,74800.0,58.702,58.7195,58.6668,58.6844,74800.0
2013-01-02 11:00:00,66.75,66.79,66.73,66.73,40300.0,58.6932,58.7283,58.6756,58.6756,40300.0
2013-01-02 11:05:00,66.73,66.73,66.68,66.68,30400.0,58.6756,58.6756,58.6316,58.6316,30400.0
2013-01-02 11:10:00,66.68,66.72,66.64,66.64,1561700.0,58.6316,58.6668,58.5964,58.5964,1561700.0
2013-01-02 11:15:00,66.63,66.63,66.59,66.61,66100.0,58.5877,58.5877,58.5525,58.5701,66100.0
2013-01-02 11:20:00,66.61,66.63,66.59,66.61,50100.0,58.5701,58.5877,58.5525,58.5701,50100.0
2013-01-02 11:25:00,66.6,66.68,66.59,66.67,29000.0,58.5613,58.6316,58.5525,58.6228,29000.0
2013-01-02 11:30:00,66.67,66.68,66.62,66.67,63300.0,58.6228,58.6316,58.5789,58.6228,63300.0
2013-01-02 11:35:00,66.67,66.68,66.62,66.62,17000.0,58.6228,58.6316,58.5789,58.5789,17000.0
2013-01-02 11:40:00,66.61,66.62,66.6,66.62,26300.0,58.5701,58.5789,58.5613,58.5789,26300.0
2013-01-02 11:45:00,66.62,66.66,66.62,66.62,29800.0,58.5789,58.614,58.5789,58.5789,29800.0
2013-01-02 11:50:00,66.62,66.64,66.62,66.63,7700.0,58.5789,58.5964,58.5789,58.5877,7700.0
2013-01-02 11:55:00,66.63,66.63,66.55,66.57,16200.0,58.5877,58.5877,58.5173,58.5349,16200.0
2013-01-02 12:00:00,66.57,66.59,66.54,66.58,35000.0,58.5349,58.5525,58.5085,58.5437,35000.0
2013-01-02 12:05:00,66.58,66.61,66.58,66.59,11400.0,58.5437,58.5701,58.5437,58.5525,11400.0
2013-01-02 12:10:00,66.6,66.63,66.59,66.62,16900.0,58.5613,58.5877,58.5525,58.5789,16900.0
2013-01-02 12:15:00,66.62,66.67,66.62,66.64,10100.0,58.5789,58.6228,58.5789,58.5964,10100.0
2013-01-02 12:20:00,66.64,66.65,66.59,66.59,14600.0,58.5964,58.6052,58.5525,58.5525,14600.0
2013-01-02 12:25:00,66.6,66.61,66.57,66.61,32400.0,58.5613,58.5701,58.5349,58.5701,32400.0
2013-01-02 12:30:00,66.62,66.63,66.6,66.6,4600.0,58.5789,58.5877,58.5613,58.5613,4600.0
2013-01-02 12:35:00,66.6,66.64,66.59,66.64,9100.0,58.5613,58.5964,58.5525,58.5964,9100.0
2013-01-02 12:40:00,66.63,66.64,66.58,66.58,19600.0,58.5877,58.5964,58.5437,58.5437,19600.0
2013-01-02 12:45:00,66.58,66.58,66.56,66.58,12100.0,58.5437,58.5437,58.5261,58.5437,12100.0
2013-01-02 12:50:00,66.59,66.6,66.58,66.6,2000.0,58.5525,58.5613,58.5437,58.5613,2000.0
2013-01-02 12:55:00,66.6,66.63,66.6,66.6,6100.0,58.5613,58.5877,58.5613,58.5613,6100.0
2013-01-02 13:00:00,66.61,66.65,66.6,66.61,14900.0,58.5701,58.6052,58.5613,58.5701,14900.0
2013-01-02 13:05:00,66.61,66.69,66.61,66.68,15500.0,58.5701,58.6404,58.5701,58.6316,15500.0
2013-01-02 13:10:00,66.69,66.69,66.65,66.67,7600.0,58.6404,58.6404,58.6052,58.6228,7600.0
2013-01-02 13:15:00,66.66,66.68,66.66,66.67,8200.0,58.614,58.6316,58.614,58.6228,8200.0
2013-01-02 13:20:00,66.67,66.67,66.64,66.65,10000.0,58.6228,58.6228,58.5964,58.6052,10000.0
2013-01-02 13:25:00,66.64,66.7,66.64,66.69,13200.0,58.5964,58.6492,58.5964,58.6404,13200.0
2013-01-02 13:30:00,66.68,66.71,66.65,66.68,20200.0,58.6316,58.658,58.6052,58.6316,20200.0
2013-01-02 13:35:00,66.68,66.7,66.64,66.65,15300.0,58.6316,58.6492,58.5964,58.6052,15300.0
2013-01-02 13:40:00,66.66,66.67,66.63,66.63,33500.0,58.614,58.6228,58.5877,58.5877,33500.0
2013-01-02 13:45:00,66.63,66.64,66.61,66.64,15600.0,58.5877,58.5964,58.5701,58.5964,15600.0
2013-01-02 13:50:00,66.64,66.66,66.6,66.62,18600.0,58.5964,58.614,58.5613,58.5789,18600.0
2013-01-02 13:55:00,66.63,66.68,66.63,66.65,16000.0,58.5877,58.6316,58.5877,58.6052,16000.0
2013-01-02 14:00:00,66.65,66.7,66.62,66.68,44800.0,58.6052,58.6492,58.5789,58.6316,44800.0
2013-01-02 14:05:00,66.69,66.69,66.63,66.67,92500.0,58.6404,58.6404,58.5877,58.6228,92500.0
2013-01-02 14:10:00,66.68,66.73,66.68,66.69,15900.0,58.6316,58.6756,58.6316,58.6404,15900.0
2013-01-02 14:15:00,66.69,66.75,66.67,66.74,21400.0,58.6404,58.6932,58.6228,58.6844,21400.0
2013-01-02 14:20:00,66.74,66.77,66.74,66.75,11800.0,58.6844,58.7108,58.6844,58.6932,11800.0
2013-01-02 14:25:00,66.75,66.76,66.74,66.76,14100.0,58.6932,58.702,58.6844,58.702,14100.0
2013-01-02 14:30:00,66.75,66.76,66.68,66.7,8200.0,58.6932,58.702,58.6316,58.6492,8200.0
2013-01-02 14:35:00,66.7,66.71,66.68,66.69,13700.0,58.6492,58.658,58.6316,58.6404,13700.0
2013-01-02 14:40:00,66.69,66.7,66.67,66.69,21300.0,58.6404,58.6492,58.6228,58.6404,21300.0
2013-01-02 14:45:00,66.68,66.69,66.65,66.66,16300.0,58.6316,58.6404,58.6052,58.614,16300.0
2013-01-02 14:50:00,66.67,66.71,66.67,66.7,6900.0,58.6228,58.658,58.6228,58.6492,6900.0
2013-01-02 14:55:00,66.69,66.74,66.69,66.73,17500.0,58.6404,58.6844,58.6404,58.6756,17500.0
2013-01-02 15:00:00,66.75,66.79,66.75,66.78,21000.0,58.6932,58.7283,58.6932,58.7195,21000.0
2013-01-02 15:05:00,66.78,66.82,66.78,66.81,25700.0,58.7195,58.7547,58.7195,58.7459,25700.0
2013-01-02 15:10:00,66.81,66.81,66.79,66.8,37200.0,58.7459,58.7459,58.7283,58.7371,37200.0
2013-01-02 15:15:00,66.81,66.82,66.79,66.82,6200.0,58.7459,58.7547,58.7283,58.7547,6200.0
2013-01-02 15:20:00,66.84,66.87,66.81,66.82,34800.0,58.7723,58.7987,58.7459,58.7547,34800.0
2013-01-02 15:25:00,66.83,66.87,66.8,66.83,24700.0,58.7635,58.7987,58.7371,58.7635,24700.0
2013-01-02 15:30:00,66.83,66.86,66.82,66.85,31500.0,58.7635,58.7899,58.7547,58.7811,31500.0
2013-01-02 15:35:00,66.85,66.9,66.85,66.89,68200.0,58.7811,58.8251,58.7811,58.8163,68200.0
2013-01-02 15:40:00,66.9,66.92,66.89,66.92,77900.0,58.8251,58.8427,58.8163,58.8427,77900.0
2013-01-02 15:45:00,66.92,66.92,66.86,66.86,38700.0,58.8427,58.8427,58.7899,58.7899,38700.0
2013-01-02 15:50:00,66.86,67.03,66.86,67.03,139200.0,58.7899,58.9394,58.7899,58.9394,139200.0
2013-01-02 15:55:00,67.02,67.14,67.0,67.14,126600.0,58.9306,59.0361,58.913,59.0361,126600.0
2013-01-03 09:30:00,67.13,67.13,67.04,67.04,112800.0,59.0273,59.0273,58.9482,58.9482,112800.0
2013-01-03 09:35:00,67.06,67.07,67.03,67.05,42600.0,58.9658,58.9745,58.9394,58.957,42600.0
2013-01-03 09:40:00,67.05,67.06,67.01,67.04,29000.0,58.957,58.9658,58.9218,58.9482,29000.0
2013-01-03 09:45:00,67.04,67.1,67.04,67.06,20500.0,58.9482,59.0009,58.9482,58.9658,20500.0
2013-01-03 09:50:00,67.06,67.09,67.04,67.07,11900.0,58.9658,58.9921,58.9482,58.9745,11900.0
2013-01-03 09:55:00,67.08,67.14,67.06,67.11,11100.0,58.9833,59.0361,58.9658,59.0097,11100.0
2013-01-03 10:00:00,67.11,67.15,67.11,67.13,12900.0,59.0097,59.0449,59.0097,59.0273,12900.0
2013-01-03 10:05:00,67.13,67.21,67.11,67.19,10800.0,59.0273,59.0976,59.0097,59.0801,10800.0
2013-01-03 10:10:00,67.17,67.19,67.16,67.17,7000.0,59.0625,59.0801,59.0537,59.0625,7000.0
2013-01-03 10:15:00,67.18,67.18,67.1,67.1,5000.0,59.0713,59.0713,59.0009,59.0009,5000.0
2013-01-03 10:20:00,67.12,67.17,67.12,67.14,41600.0,59.0185,59.0625,59.0185,59.0361,41600.0
2013-01-03 10:25:00,67.16,67.17,67.15,67.17,7300.0,59.0537,59.0625,59.0449,59.0625,7300.0
2013-01-03 10:30:00,67.17,67.24,67.16,67.2,19100.0,59.0625,59.124,59.0537,59.0889,19100.0
2013-01-03 10:35:00,67.2,67.21,67.15,67.17,12800.0,59.0889,59.0976,59.0449,59.0625,12800.0
2013-01-03 10:40:00,67.18,67.2,67.18,67.19,12600.0,59.0713,59.0889,59.0713,59.0801,12600.0
2013-01-03 10:45:00,67.19,67.2,67.14,67.14,20300.0,59.0801,59.0889,59.0361,59.0361,20300.0
2013-01-03 10:50:00,67.14,67.17,67.13,67.16,20700.0,59.0361,59.0625,59.0273,59.0537,20700.0
2013-01-03 10:55:00,67.17,67.18,67.13,67.17,127300.0,59.0625,59.0713,59.0273,59.0625,127300.0
2013-01-03 11:00:00,67.16,67.21,67.16,67.18,64700.0,59.0537,59.0976,59.0537,59.0713,64700.0
2013-01-03 11:05:00,67.18,67.2,67.16,67.2,15100.0,59.0713,59.0889,59.0537,59.0889,15100.0
2013-01-03 11:10:00,67.2,67.25,67.19,67.24,50400.0,59.0889,59.1328,59.0801,59.124,50400.0
2013-01-03 11:15:00,67.24,67.25,67.22,67.24,17400.0,59.124,59.1328,59.1064,59.124,17400.0
2013-01-03 11:20:00,67.24,67.28,67.24,67.28,21700.0,59.124,59.1592,59.124,59.1592,21700.0
2013-01-03 11:25:00,67.28,67.28,67.25,67.26,40400.0,59.1592,59.1592,59.1328,59.1416,40400.0
2013-01-03 11:30:00,67.26,67.32,67.26,67.3,19200.0,59.1416,59.1944,59.1416,59.1768,19200.0
2013-01-03 11:35:00,67.3,67.34,67.29,67.32,17900.0,59.1768,59.212,59.168,59.1944,17900.0
2013-01-03 11:40:00,67.32,67.33,67.29,67.3,26800.0,59.1944,59.2032,59.168,59.1768,26800.0
2013-01-03 11:45:00,67.29,67.3,67.29,67.29,13300.0,59.168,59.1768,59.168,59.168,13300.0
2013-01-03 11:50:00,67.3,67.31,67.28,67.29,33200.0,59.1768,59.1856,59.1592,59.168,33200.0
2013-01-03 11:55:00,67.29,67.29,67.27,67.28,30300.0,59.168,59.168,59.1504,59.1592,30300.0
2013-01-03 12:00:00,67.28,67.3,67.28,67.28,22900.0,59.1592,59.1768,59.1592,59.1592,22900.0
2013-01-03 12:05:00,67.28,67.31,67.28,67.31,12600.0,59.1592,59.1856,59.1592,59.1856,12600.0
2013-01-03 12:10:00,67.32,67.33,67.29,67.33,24000.0,59.1944,59.2032,59.168,59.2032,24000.0
2013-01-03 12:15:00,67.33,67.34,67.31,67.31,18600.0,59.2032,59.212,59.1856,59.1856,18600.0
2013-01-03 12:20:00,67.31,67.33,67.3,67.33,13700.0,59.1856,59.2032,59.1768,59.2032,13700.0
2013-01-03 12:25:00,67.33,67.34,67.31,67.31,9500.0,59.2032,59.212,59.1856,59.1856,9500.0
2013-01-03 12:30:00,67.32,67.33,67.24,67.24,24000.0,59.1944,59.2032,59.124,59.124,24000.0
2013-01-03 12:35:00,67.24,67.27,67.23,67.27,34600.0,59.124,59.1504,59.1152,59.1504,34600.0
2013-01-03 12:40:00,67.27,67.28,67.24,67.28,16000.0,59.1504,59.1592,59.124,59.1592,16000.0
2013-01-03 12:45:00,67.27,67.28,67.25,67.25,8400.0,59.1504,59.1592,59.1328,59.1328,8400.0
2013-01-03 12:50:00,67.26,67.28,67.24,67.25,25900.0,59.1416,59.1592,59.124,59.1328,25900.0
2013-01-03 12:55:00,67.25,67.28,67.25,67.26,5600.0,59.1328,59.1592,59.1328,59.1416,5600.0
2013-01-03 13:00:00,67.26,67.28,67.26,67.27,19600.0,59.1416,59.1592,59.1416,59.1504,19600.0
2013-01-03 13:05:00,67.27,67.28,67.25,67.27,25000.0,59.1504,59.1592,59.1328,59.1504,25000.0
2013-01-03 13:10:00,67.26,67.26,67.22,67.24,22300.0,59.1416,59.1416,59.1064,59.124,22300.0
2013-01-03 13:15:00,67.24,67.24,67.21,67.23,21000.0,59.124,59.124,59.0976,59.1152,21000.0
2013-01-03 13:20:00,67.24,67.25,67.23,67.25,18400.0,59.124,59.1328,59.1152,59.1328,18400.0
2013-01-03 13:25:00,67.25,67.29,67.25,67.29,23300.0,59.1328,59.168,59.1328,59.168,23300.0
2013-01-03 13:30:00,67.29,67.32,67.28,67.31,18300.0,59.168,59.1944,59.1592,59.1856,18300.0
2013-01-03 13:35:00,67.31,67.34,67.31,67.33,18900.0,59.1856,59.212,59.1856,59.2032,18900.0
2013-01-03 13:40:00,67.33,67.33,67.3,67.3,30600.0,59.2032,59.2032,59.1768,59.1768,30600.0
2013-01-03 13:45:00,67.31,67.32,67.3,67.31,22500.0,59.1856,59.1944,59.1768,59.1856,22500.0
2013-01-03 13:50:00,67.31,67.34,67.3,67.32,28700.0,59.1856,59.212,59.1768,59.1944,28700.0
2013-01-03 13:55:00,67.33,67.33,67.3,67.31,25200.0,59.2032,59.2032,59.1768,59.1856,25200.0
2013-01-03 14:00:00,67.31,67.31,67.16,67.21,35000.0,59.1856,59.1856,59.0537,59.0976,35000.0
2013-01-03 14:05:00,67.2,67.21,67.1,67.13,36600.0,59.0889,59.0976,59.0009,59.0273,36600.0
2013-01-03 14:10:00,67.12,67.18,67.08,67.18,30900.0,59.0185,59.0713,58.9833,59.0713,30900.0
2013-01-03 14:15:00,67.17,67.18,67.14,67.16,92700.0,59.0625,59.0713,59.0361,59.0537,92700.0
2013-01-03 14:20:00,67.15,67.16,67.11,67.11,35100.0,59.0449,59.0537,59.0097,59.0097,35100.0
2013-01-03 14:25:00,67.11,67.13,67.06,67.11,48000.0,59.0097,59.0273,58.9658,59.0097,48000.0
2013-01-03 14:30:00,67.11,67.11,67.04,67.07,31600.0,59.0097,59.0097,58.9482,58.9745,31600.0
2013-01-03 14:35:00,67.08,67.1,67.01,67.01,25500.0,58.9833,59.0009,58.9218,58.9218,25500.0
2013-01-03 14:40:00,67.0,67.07,67.0,67.06,21300.0,58.913,58.9745,58.913,58.9658,21300.0
2013-01-03 14:45:00,67.08,67.09,67.03,67.05,27800.0,58.9833,58.9921,58.9394,58.957,27800.0
2013-01-03 14:50:00,67.06,67.1,67.06,67.07,44500.0,58.9658,59.0009,58.9658,58.9745,44500.0
2013-01-03 14:55:00,67.06,67.12,67.06,67.08,26800.0,58.9658,59.0185,58.9658,58.9833,26800.0
2013-01-03 15:00:00,67.09,67.11,67.04,67.09,88500.0,58.9921,59.0097,58.9482,58.9921,88500.0
2013-01-03 15:05:00,67.08,67.1,67.04,67.04,14200.0,58.9833,59.0009,58.9482,58.9482,14200.0
2013-01-03 15:10:00,67.05,67.07,67.02,67.02,70800.0,58.957,58.9745,58.9306,58.9306,70800.0
2013-01-03 15:15:00,67.02,67.04,66.97,66.97,17700.0,58.9306,58.9482,58.8866,58.8866,17700.0
2013-01-03 15:20:00,66.96,67.01,66.9,66.94,30300.0,58.8778,58.9218,58.8251,58.8602,30300.0
2013-01-03 15:25:00,66.94,66.98,66.9,66.94,99200.0,58.8602,58.8954,58.8251,58.8602,99200.0
2013-01-03 15:30:00,66.94,66.94,66.85,66.87,57500.0,58.8602,58.8602,58.7811,58.7987,57500.0
2013-01-03 15:35:00,66.87,66.9,66.84,66.88,26700.0,58.7987,58.8251,58.7723,58.8075,26700.0
2013-01-03 15:40:00,66.89,66.95,66.89,66.94,24500.0,58.8163,58.869,58.8163,58.8602,24500.0
2013-01-03 15:45:00,66.94,67.0,66.94,66.99,26900.0,58.8602,58.913,58.8602,58.9042,26900.0
2013-01-03 15:50:00,67.0,67.0,66.85,66.87,106700.0,58.913,58.913,58.7811,58.7987,106700.0
2013-01-03 15:55:00,66.86,67.02,66.86,67.02,52100.0,58.7899,58.9306,58.7899,58.9306,52100.0
2013-01-04 09:30:00,67.07,67.08,66.99,67.02,13400.0,58.9745,58.9833,58.9042,58.9306,13400.0
2013-01-04 09:35:00,67.02,67.03,66.93,66.95,4900.0,58.9306,58.9394,58.8514,58.869,4900.0
2013-01-04 09:40:00,66.95,67.06,66.95,67.06,6400.0,58.869,58.9658,58.869,58.9658,6400.0
2013-01-04 09:45:00,67.03,67.06,67.03,67.06,7500.0,58.9394,58.9658,58.9394,58.9658,7500.0
2013-01-04 09:50:00,67.05,67.1,67.02,67.08,34000.0,58.957,59.0009,58.9306,58.9833,34000.0
2013-01-04 09:55:00,67.08,67.12,67.07,67.11,19900.0,58.9833,59.0185,58.9745,59.0097,19900.0
2013-01-04 10:00:00,67.13,67.16,66.98,67.0,37900.0,59.0273,59.0537,58.8954,58.913,37900.0
2013-01-04 10:05:00,67.02,67.03,66.97,66.98,94100.0,58.9306,58.9394,58.8866,58.8954,94100.0
2013-01-04 10:10:00,66.98,67.08,66.98,67.07,88300.0,58.8954,58.9833,58.8954,58.9745,88300.0
2013-01-04 10:15:00,67.06,67.06,67.01,67.04,20500.0,58.9658,58.9658,58.9218,58.9482,20500.0
2013-01-04 10:20:00,67.03,67.09,67.03,67.03,19200.0,58.9394,58.9921,58.9394,58.9394,19200.0
2013-01-04 10:25:00,67.03,67.09,67.02,67.05,15600.0,58.9394,58.9921,58.9306,58.957,15600.0
2013-01-04 10:30:00,67.05,67.05,66.97,67.0,11900.0,58.957,58.957,58.8866,58.913,11900.0
2013-01-04 10:35:00,66.99,66.99,66.96,66.98,15100.0,58.9042,58.9042,58.8778,58.8954,15100.0
2013-01-04 10:40:00,66.98,66.99,66.89,66.89,8100.0,58.8954,58.9042,58.8163,58.8163,8100.0
2013-01-04 10:45:00,66.9,66.97,66.9,66.96,6200.0,58.8251,58.8866,58.8251,58.8778,6200.0
2013-01-04 10:50:00,66.99,67.0,66.97,66.97,4000.0,58.9042,58.913,58.8866,58.8866,4000.0
2013-01-04 10:55:00,66.97,66.99,66.94,66.95,8800.0,58.8866,58.9042,58.8602,58.869,8800.0
2013-01-04 11:00:00,66.97,67.03,66.96,67.0,34500.0,58.8866,58.9394,58.8778,58.913,34500.0
2013-01-04 11:05:00,67.0,67.0,66.97,66.98,33700.0,58.913,58.913,58.8866,58.8954,33700.0
2013-01-04 11:10:00,66.99,67.02,66.99,67.01,10000.0,58.9042,58.9306,58.9042,58.9218,10000.0
2013-01-04 11:15:00,67.02,67.04,67.01,67.03,12400.0,58.9306,58.9482,58.9218,58.9394,12400.0
2013-01-04 11:20:00,67.03,67.03,67.01,67.03,27200.0,58.9394,58.9394,58.9218,58.9394,27200.0
2013-01-04 11:25:00,67.03,67.05,67.02,67.02,38300.0,58.9394,58.957,58.9306,58.9306,38300.0
2013-01-04 11:30:00,67.02,67.06,67.01,67.06,50000.0,58.9306,58.9658,58.9218,58.9658,50000.0
2013-01-04 11:35:00,67.08,67.1,67.06,67.07,16400.0,58.9833,59.0009,58.9658,58.9745,16400.0
2013-01-04 11:40:00,67.06,67.1,67.06,67.09,7600.0,58.9658,59.0009,58.9658,58.9921,7600.0
2013-01-04 11:45:00,67.1,67.14,67.1,67.1,13700.0,59.0009,59.0361,59.0009,59.0009,13700.0
2013-01-04 11:50:00,67.11,67.16,67.1,67.16,11600.0,59.0097,59.0537,59.0009,59.0537,11600.0
2013-01-04 11:55:00,67.15,67.17,67.1,67.1,9100.0,59.0449,59.0625,59.0009,59.0009,9100.0
2013-01-04 12:00:00,67.11,67.14,67.11,67.12,5000.0,59.0097,59.0361,59.0097,59.0185,5000.0
2013-01-04 12:05:00,67.12,67.14,67.12,67.12,5000.0,59.0185,59.0361,59.0185,59.0185,5000.0
2013-01-04 12:10:00,67.13,67.15,67.12,67.15,6500.0,59.0273,59.0449,59.0185,59.0449,6500.0
2013-01-04 12:15:00,67.15,67.15,67.13,67.13,7700.0,59.0449,59.0449,59.0273,59.0273,7700.0
2013-01-04 12:20:00,67.13,67.14,67.13,67.13,7200.0,59.0273,59.0361,59.0273,59.0273,7200.0
2013-01-04 12:25:00,67.12,67.16,67.12,67.16,8700.0,59.0185,59.0537,59.0185,59.0537,8700.0
2013-01-04 12:30:00,67.14,67.17,67.14,67.16,4700.0,59.0361,59.0625,59.0361,59.0537,4700.0
2013-01-04 12:35:00,67.16,67.17,67.12,67.12,21900.0,59.0537,59.0625,59.0185,59.0185,21900.0
2013-01-04 12:40:00,67.12,67.14,67.12,67.12,7700.0,59.0185,59.0361,59.0185,59.0185,7700.0
2013-01-04 12:45:00,67.12,67.14,67.11,67.14,20500.0,59.0185,59.0361,59.0097,59.0361,20500.0
2013-01-04 12:50:00,67.14,67.14,67.1,67.11,37700.0,59.0361,59.0361,59.0009,59.0097,37700.0
2013-01-04 12:55:00,67.1,67.11,67.06,67.07,10100.0,59.0009,59.0097,58.9658,58.9745,10100.0
2013-01-04 13:00:00,67.07,67.08,67.06,67.06,18700.0,58.9745,58.9833,58.9658,58.9658,18700.0
2013-01-04 13:05:00,67.06,67.07,67.05,67.07,17500.0,58.9658,58.9745,58.957,58.9745,17500.0
2013-01-04 13:10:00,67.07,67.08,67.06,67.07,26600.0,58.9745,58.9833,58.9658,58.9745,26600.0
2013-01-04 13:15:00,67.07,67.09,67.07,67.08,3100.0,58.9745,58.9921,58.9745,58.9833,3100.0
2013-01-04 13:20:00,67.07,67.09,67.06,67.07,40300.0,58.9745,58.9921,58.9658,58.9745,40300.0
2013-01-04 13:25:00,67.07,67.09,67.06,67.09,15100.0,58.9745,58.9921,58.9658,58.9921,15100.0
2013-01-04 13:30:00,67.11,67.11,67.09,67.09,20500.0,59.0097,59.0097,58.9921,58.9921,20500.0
2013-01-04 13:35:00,67.09,67.12,67.09,67.11,12900.0,58.9921,59.0185,58.9921,59.0097,12900.0
2013-01-04 13:40:00,67.11,67.12,67.09,67.12,32000.0,59.0097,59.0185,58.9921,59.0185,32000.0
2013-01-04 13:45:00,67.12,67.15,67.12,67.14,15400.0,59.0185,59.0449,59.0185,59.0361,15400.0
2013-01-04 13:50:00,67.13,67.13,67.06,67.08,144900.0,59.0273,59.0273,58.9658,58.9833,144900.0
2013-01-04 13:55:00,67.07,67.11,67.07,67.09,38800.0,58.9745,59.0097,58.9745,58.9921,38800.0
2013-01-04 14:00:00,67.11,67.12,67.08,67.1,30100.0,59.0097,59.0185,58.9833,59.0009,30100.0
2013-01-04 14:05:00,67.11,67.14,67.11,67.12,26400.0,59.0097,59.0361,59.0097,59.0185,26400.0
2013-01-04 14:10:00,67.12,67.13,67.1,67.12,9500.0,59.0185,59.0273,59.0009,59.0185,9500.0
2013-01-04 14:15:00,67.13,67.13,67.09,67.1,37400.0,59.0273,59.0273,58.9921,59.0009,37400.0
2013-01-04 14:20:00,67.09,67.11,67.09,67.1,8800.0,58.9921,59.0097,58.9921,59.0009,8800.0
2013-01-04 14:25:00,67.12,67.15,67.1,67.13,40600.0,59.0185,59.0449,59.0009,59.0273,40600.0
2013-01-04 14:30:00,67.14,67.15,67.1,67.12,24400.0,59.0361,59.0449,59.0009,59.0185,24400.0
2013-01-04 14:35:00,67.12,67.15,67.11,67.13,32400.0,59.0185,59.0449,59.0097,59.0273,32400.0
2013-01-04 14:40:00,67.12,67.14,67.1,67.14,40600.0,59.0185,59.0361,59.0009,59.0361,40600.0
2013-01-04 14:45:00,67.14,67.15,67.11,67.11,14600.0,59.0361,59.0449,59.0097,59.0097,14600.0
2013-01-04 14:50:00,67.11,67.14,67.1,67.14,18200.0,59.0097,59.0361,59.0009,59.0361,18200.0
2013-01-04 14:55:00,67.16,67.17,67.15,67.15,17300.0,59.0537,59.0625,59.0449,59.0449,17300.0
2013-01-04 15:00:00,67.18,67.21,67.17,67.2,68600.0,59.0713,59.0976,59.0625,59.0889,68600.0
2013-01-04 15:05:00,67.19,67.21,67.19,67.19,12700.0,59.0801,59.0976,59.0801,59.0801,12700.0
2013-01-04 15:10:00,67.19,67.23,67.18,67.21,23300.0,59.0801,59.1152,59.0713,59.0976,23300.0
2013-01-04 15:15:00,67.2,67.22,67.18,67.19,23200.0,59.0889,59.1064,59.0713,59.0801,23200.0
2013-01-04 15:20:00,67.19,67.28,67.19,67.26,49800.0,59.0801,59.1592,59.0801,59.1416,49800.0
2013-01-04 15:25:00,67.27,67.3,67.25,67.28,16100.0,59.1504,59.1768,59.1328,59.1592,16100.0
2013-01-04 15:30:00,67.28,67.28,67.23,67.25,16600.0,59.1592,59.1592,59.1152,59.1328,16600.0
2013-01-04 15:35:00,67.24,67.26,67.24,67.25,8400.0,59.124,59.1416,59.124,59.1328,8400.0
2013-01-04 15:40:00,67.26,67.27,67.24,67.26,29200.0,59.1416,59.1504,59.124,59.1416,29200.0
2013-01-04 15:45:00,67.26,67.26,67.16,67.16,33800.0,59.1416,59.1416,59.0537,59.0537,33800.0
2013-01-04 15:50:00,67.17,67.22,67.17,67.21,12700.0,59.0625,59.1064,59.0625,59.0976,12700.0
2013-01-04 15:55:00,67.2,67.23,67.14,67.16,33400.0,59.0889,59.1152,59.0361,59.0537,33400.0
2013-01-07 09:30:00,66.93,66.95,66.82,66.87,35900.0,58.8514,58.869,58.7547,58.7987,35900.0
2013-01-07 09:35:00,66.86,66.92,66.84,66.86,12400.0,58.7899,58.8427,58.7723,58.7899,12400.0
2013-01-07 09:40:00,66.86,66.94,66.86,66.93,26400.0,58.7899,58.8602,58.7899,58.8514,26400.0
2013-01-07 09:45:00,66.92,66.94,66.87,66.88,16700.0,58.8427,58.8602,58.7987,58.8075,16700.0
2013-01-07 09:50:00,66.88,66.88,66.81,66.86,7200.0,58.8075,58.8075,58.7459,58.7899,7200.0
2013-01-07 09:55:00,66.86,66.92,66.83,66.89,9200.0,58.7899,58.8427,58.7635,58.8163,9200.0
2013-01-07 10:00:00,66.9,66.95,66.89,66.95,8300.0,58.8251,58.869,58.8163,58.869,8300.0
2013-01-07 10:05:00,66.95,66.98,66.92,66.97,8000.0,58.869,58.8954,58.8427,58.8866,8000.0
2013-01-07 10:10:00,66.99,67.0,66.92,66.93,10700.0,58.9042,58.913,58.8427,58.8514,10700.0
2013-01-07 10:15:00,66.95,66.95,66.92,66.95,22800.0,58.869,58.869,58.8427,58.869,22800.0
2013-01-07 10:20:00,66.95,66.97,66.92,66.95,8500.0,58.869,58.8866,58.8427,58.869,8500.0
2013-01-07 10:25:00,66.95,67.02,66.95,67.02,19200.0,58.869,58.9306,58.869,58.9306,19200.0
2013-01-07 10:30:00,67.02,67.03,67.0,67.02,12100.0,58.9306,58.9394,58.913,58.9306,12100.0
2013-01-07 10:35:00,67.02,67.02,67.0,67.01,5500.0,58.9306,58.9306,58.913,58.9218,5500.0
2013-01-07 10:40:00,67.01,67.04,66.99,67.02,15800.0,58.9218,58.9482,58.9042,58.9306,15800.0
2013-01-07 10:45:00,67.03,67.06,67.03,67.05,28000.0,58.9394,58.9658,58.9394,58.957,28000.0
2013-01-07 10:50:00,67.05,67.06,67.0,67.0,22800.0,58.957,58.9658,58.913,58.913,22800.0
2013-01-07 10:55:00,67.0,67.02,66.98,66.98,11100.0,58.913,58.9306,58.8954,58.8954,11100.0
2013-01-07 11:00:00,66.98,67.0,66.98,66.99,4500.0,58.8954,58.913,58.8954,58.9042,4500.0
2013-01-07 11:05:00,67.0,67.05,67.0,67.02,7900.0,58.913,58.957,58.913,58.9306,7900.0
2013-01-07 11:10:00,67.03,67.03,67.01,67.02,8200.0,58.9394,58.9394,58.9218,58.9306,8200.0
2013-01-07 11:15:00,67.03,67.03,66.97,67.0,12400.0,58.9394,58.9394,58.8866,58.913,12400.0
2013-01-07 11:20:00,67.0,67.02,67.0,67.02,12200.0,58.913,58.9306,58.913,58.9306,12200.0
2013-01-07 11:25:00,67.02,67.07,67.02,67.04,10100.0,58.9306,58.9745,58.9306,58.9482,10100.0
2013-01-07 11:30:00,67.05,67.08,67.05,67.06,20100.0,58.957,58.9833,58.957,58.9658,20100.0
2013-01-07 11:35:00,67.06,67.07,67.03,67.03,13000.0,58.9658,58.9745,58.9394,58.9394,13000.0
2013-01-07 11:40:00,67.03,67.05,67.0,67.0,14300.0,58.9394,58.957,58.913,58.913,14300.0
2013-01-07 11:45:00,67.01,67.01,66.93,66.93,14600.0,58.9218,58.9218,58.8514,58.8514,14600.0
2013-01-07 11:50:00,66.93,66.96,66.89,66.91,16500.0,58.8514,58.8778,58.8163,58.8339,16500.0
2013-01-07 11:55:00,66.91,66.93,66.89,66.9,18600.0,58.8339,58.8514,58.8163,58.8251,18600.0
2013-01-07 12:00:00,66.89,66.91,66.87,66.91,14600.0,58.8163,58.8339,58.7987,58.8339,14600.0
2013-01-07 12:05:00,66.91,66.91,66.88,66.89,9400.0,58.8339,58.8339,58.8075,58.8163,9400.0
2013-01-07 12:10:00,66.89,66.9,66.88,66.9,16300.0,58.8163,58.8251,58.8075,58.8251,16300.0
2013-01-07 12:15:00,66.9,66.92,66.9,66.92,24000.0,58.8251,58.8427,58.8251,58.8427,24000.0
2013-01-07 12:20:00,66.93,66.94,66.91,66.92,4400.0,58.8514,58.8602,58.8339,58.8427,4400.0
2013-01-07 12:25:00,66.91,66.92,66.85,66.89,59700.0,58.8339,58.8427,58.7811,58.8163,59700.0
2013-01-07 12:30:00,66.9,66.92,66.87,66.88,79800.0,58.8251,58.8427,58.7987,58.8075,79800.0
2013-01-07 12:35:00,66.87,66.9,66.87,66.89,9200.0,58.7987,58.8251,58.7987,58.8163,9200.0
2013-01-07 12:40:00,66.89,66.9,66.87,66.88,7200.0,58.8163,58.8251,58.7987,58.8075,7200.0
2013-01-07 12:45:00,66.88,66.9,66.87,66.9,5200.0,58.8075,58.8251,58.7987,58.8251,5200.0
2013-01-07 12:50:00,66.9,66.91,66.86,66.86,13600.0,58.8251,58.8339,58.7899,58.7899,13600.0
2013-01-07 12:55:00,66.87,66.89,66.87,66.88,12500.0,58.7987,58.8163,58.7987,58.8075,12500.0
2013-01-07 13:00:00,66.88,66.92,66.88,66.91,14300.0,58.8075,58.8427,58.8075,58.8339,14300.0
2013-01-07 13:05:00,66.92,66.94,66.91,66.93,22200.0,58.8427,58.8602,58.8339,58.8514,22200.0
2013-01-07 13:10:00,66.93,66.95,66.92,66.94,9500.0,58.8514,58.869,58.8427,58.8602,9500.0
2013-01-07 13:15:00,66.94,66.94,66.92,66.92,14800.0,58.8602,58.8602,58.8427,58.8427,14800.0
2013-01-07 13:20:00,66.92,66.94,66.92,66.93,5500.0,58.8427,58.8602,58.8427,58.8514,5500.0
2013-01-07 13:25:00,66.93,66.95,66.91,66.95,205500.0,58.8514,58.869,58.8339,58.869,205500.0
2013-01-07 13:30:00,66.94,66.95,66.92,66.92,17000.0,58.8602,58.869,58.8427,58.8427,17000.0
2013-01-07 13:35:00,66.92,66.93,66.88,66.89,32700.0,58.8427,58.8514,58.8075,58.8163,32700.0
2013-01-07 13:40:00,66.9,66.9,66.84,66.85,11600.0,58.8251,58.8251,58.7723,58.7811,11600.0
2013-01-07 13:45:00,66.85,66.88,66.84,66.88,18800.0,58.7811,58.8075,58.7723,58.8075,18800.0
2013-01-07 13:50:00,66.89,66.91,66.88,66.9,12300.0,58.8163,58.8339,58.8075,58.8251,12300.0
2013-01-07 13:55:00,66.91,66.92,66.89,66.9,26800.0,58.8339,58.8427,58.8163,58.8251,26800.0
2013-01-07 14:00:00,66.9,66.91,66.89,66.91,13000.0,58.8251,58.8339,58.8163,58.8339,13000.0
2013-01-07 14:05:00,66.9,66.94,66.9,66.94,23300.0,58.8251,58.8602,58.8251,58.8602,23300.0
2013-01-07 14:10:00,66.93,66.95,66.92,66.92,17400.0,58.8514,58.869,58.8427,58.8427,17400.0
2013-01-07 14:15:00,66.91,66.95,66.91,66.94,12400.0,58.8339,58.869,58.8339,58.8602,12400.0
2013-01-07 14:20:00,66.94,66.96,66.94,66.95,12500.0,58.8602,58.8778,58.8602,58.869,12500.0
2013-01-07 14:25:00,66.96,67.02,66.96,67.0,14900.0,58.8778,58.9306,58.8778,58.913,14900.0
2013-01-07 14:30:00,67.01,67.04,67.01,67.01,6700.0,58.9218,58.9482,58.9218,58.9218,6700.0
2013-01-07 14:35:00,67.02,67.02,67.0,67.0,8500.0,58.9306,58.9306,58.913,58.913,8500.0
2013-01-07 14:40:00,67.02,67.03,67.0,67.01,13400.0,58.9306,58.9394,58.913,58.9218,13400.0
2013-01-07 14:45:00,67.01,67.03,67.0,67.01,12600.0,58.9218,58.9394,58.913,58.9218,12600.0
2013-01-07 14:50:00,67.02,67.03,67.01,67.03,14200.0,58.9306,58.9394,58.9218,58.9394,14200.0
2013-01-07 14:55:00,67.04,67.05,67.01,67.02,19900.0,58.9482,58.957,58.9218,58.9306,19900.0
2013-01-07 15:00:00,67.02,67.03,67.0,67.02,65100.0,58.9306,58.9394,58.913,58.9306,65100.0
2013-01-07 15:05:00,67.02,67.02,67.0,67.01,13900.0,58.9306,58.9306,58.913,58.9218,13900.0
2013-01-07 15:10:00,67.01,67.05,67.0,67.05,28800.0,58.9218,58.957,58.913,58.957,28800.0
2013-01-07 15:15:00,67.05,67.08,67.05,67.06,12500.0,58.957,58.9833,58.957,58.9658,12500.0
2013-01-07 15:20:00,67.07,67.09,67.06,67.09,45200.0,58.9745,58.9921,58.9658,58.9921,45200.0
2013-01-07 15:25:00,67.1,67.15,67.1,67.1,35400.0,59.0009,59.0449,59.0009,59.0009,35400.0
2013-01-07 15:30:00,67.11,67.13,67.1,67.1,32300.0,59.0097,59.0273,59.0009,59.0009,32300.0
2013-01-07 15:35:00,67.1,67.1,67.03,67.03,17600.0,59.0009,59.0009,58.9394,58.9394,17600.0
2013-01-07 15:40:00,67.03,67.06,67.03,67.06,16100.0,58.9394,58.9658,58.9394,58.9658,16100.0
2013-01-07 15:45:00,67.06,67.08,67.04,67.07,31300.0,58.9658,58.9833,58.9482,58.9745,31300.0
2013-01-07 15:50:00,67.07,67.08,67.05,67.05,24700.0,58.9745,58.9833,58.957,58.957,24700.0
2013-01-07 15:55:00,67.05,67.07,67.03,67.06,49600.0,58.957,58.9745,58.9394,58.9658,49600.0
2013-01-08 09:30:00,66.99,67.01,66.89,66.97,36800.0,58.9042,58.9218,58.8163,58.8866,36800.0
2013-01-08 09:35:00,66.98,67.09,66.97,67.07,12500.0,58.8954,58.9921,58.8866,58.9745,12500.0
2013-01-08 09:40:00,67.07,67.08,67.03,67.07,6900.0,58.9745,58.9833,58.9394,58.9745,6900.0
2013-01-08 09:45:00,67.06,67.07,66.99,67.0,11900.0,58.9658,58.9745,58.9042,58.913,11900.0
2013-01-08 09:50:00,67.0,67.01,66.92,66.96,24900.0,58.913,58.9218,58.8427,58.8778,24900.0
2013-01-08 09:55:00,66.97,66.97,66.89,66.9,8900.0,58.8866,58.8866,58.8163,58.8251,8900.0
2013-01-08 10:00:00,66.9,66.94,66.87,66.89,6800.0,58.8251,58.8602,58.7987,58.8163,6800.0
2013-01-08 10:05:00,66.9,66.91,66.86,66.88,13600.0,58.8251,58.8339,58.7899,58.8075,13600.0
2013-01-08 10:10:00,66.92,66.92,66.81,66.81,7200.0,58.8427,58.8427,58.7459,58.7459,7200.0
2013-01-08 10:15:00,66.81,66.84,66.8,66.81,6600.0,58.7459,58.7723,58.7371,58.7459,6600.0
2013-01-08 10:20:00,66.81,66.87,66.81,66.85,8700.0,58.7459,58.7987,58.7459,58.7811,8700.0
2013-01-08 10:25:00,66.83,66.87,66.8,66.87,1900.0,58.7635,58.7987,58.7371,58.7987,1900.0
2013-01-08 10:30:00,66.87,66.87,66.84,66.84,3600.0,58.7987,58.7987,58.7723,58.7723,3600.0
2013-01-08 10:35:00,66.84,66.84,66.74,66.74,10200.0,58.7723,58.7723,58.6844,58.6844,10200.0
2013-01-08 10:40:00,66.72,66.78,66.71,66.78,9600.0,58.6668,58.7195,58.658,58.7195,9600.0
2013-01-08 10:45:00,66.77,66.78,66.75,66.77,8400.0,58.7108,58.7195,58.6932,58.7108,8400.0
2013-01-08 10:50:00,66.75,66.77,66.72,66.73,19100.0,58.6932,58.7108,58.6668,58.6756,19100.0
2013-01-08 10:55:00,66.73,66.75,66.72,66.74,11400.0,58.6756,58.6932,58.6668,58.6844,11400.0
2013-01-08 11:00:00,66.75,66.75,66.7,66.75,8300.0,58.6932,58.6932,58.6492,58.6932,8300.0
2013-01-08 11:05:00,66.73,66.76,66.65,66.65,8100.0,58.6756,58.702,58.6052,58.6052,8100.0
2013-01-08 11:10:00,66.66,66.66,66.65,66.65,9100.0,58.614,58.614,58.6052,58.6052,9100.0
2013-01-08 11:15:00,66.66,66.68,66.63,66.64,8700.0,58.614,58.6316,58.5877,58.5964,8700.0
2013-01-08 11:20:00,66.63,66.66,66.62,66.65,31800.0,58.5877,58.614,58.5789,58.6052,31800.0
2013-01-08 11:25:00,66.64,66.66,66.62,66.65,22400.0,58.5964,58.614,58.5789,58.6052,22400.0
2013-01-08 11:30:00,66.66,66.7,66.66,66.7,7100.0,58.614,58.6492,58.614,58.6492,7100.0
2013-01-08 11:35:00,66.7,66.74,66.68,66.74,14400.0,58.6492,58.6844,58.6316,58.6844,14400.0
2013-01-08 11:40:00,66.73,66.74,66.73,66.74,9400.0,58.6756,58.6844,58.6756,58.6844,9400.0
2013-01-08 11:45:00,66.74,66.75,66.73,66.73,4600.0,58.6844,58.6932,58.6756,58.6756,4600.0
2013-01-08 11:50:00,66.73,66.74,66.71,66.72,5800.0,58.6756,58.6844,58.658,58.6668,5800.0
2013-01-08 11:55:00,66.73,66.76,66.73,66.75,114100.0,58.6756,58.702,58.6756,58.6932,114100.0
2013-01-08 12:00:00,66.76,66.8,66.75,66.78,12600.0,58.702,58.7371,58.6932,58.7195,12600.0
2013-01-08 12:05:00,66.78,66.78,66.76,66.77,5500.0,58.7195,58.7195,58.702,58.7108,5500.0
2013-01-08 12:10:00,66.77,66.78,66.77,66.78,10600.0,58.7108,58.7195,58.7108,58.7195,10600.0
2013-01-08 12:15:00,66.78,66.8,66.77,66.79,5500.0,58.7195,58.7371,58.7108,58.7283,5500.0
2013-01-08 12:20:00,66.79,66.8,66.78,66.8,2100.0,58.7283,58.7371,58.7195,58.7371,2100.0
2013-01-08 12:25:00,66.78,66.78,66.74,66.75,2600.0,58.7195,58.7195,58.6844,58.6932,2600.0
2013-01-08 12:30:00,66.75,66.76,66.74,66.75,3300.0,58.6932,58.702,58.6844,58.6932,3300.0
2013-01-08 12:35:00,66.75,66.76,66.69,66.69,8600.0,58.6932,58.702,58.6404,58.6404,8600.0
2013-01-08 12:40:00,66.69,66.7,66.68,66.7,4800.0,58.6404,58.6492,58.6316,58.6492,4800.0
2013-01-08 12:45:00,66.7,66.71,66.69,66.7,5600.0,58.6492,58.658,58.6404,58.6492,5600.0
2013-01-08 12:50:00,66.69,66.7,66.67,66.7,4400.0,58.6404,58.6492,58.6228,58.6492,4400.0
2013-01-08 12:55:00,66.69,66.69,66.66,66.67,11200.0,58.6404,58.6404,58.614,58.6228,11200.0
2013-01-08 13:00:00,66.69,66.72,66.69,66.72,3700.0,58.6404,58.6668,58.6404,58.6668,3700.0
2013-01-08 13:05:00,66.72,66.74,66.72,66.73,5500.0,58.6668,58.6844,58.6668,58.6756,5500.0
2013-01-08 13:10:00,66.74,66.74,66.73,66.73,3500.0,58.6844,58.6844,58.6756,58.6756,3500.0
2013-01-08 13:15:00,66.75,66.8,66.74,66.79,12700.0,58.6932,58.7371,58.6844,58.7283,12700.0
2013-01-08 13:20:00,66.79,66.81,66.79,66.79,7000.0,58.7283,58.7459,58.7283,58.7283,7000.0
2013-01-08 13:25:00,66.8,66.81,66.79,66.8,6000.0,58.7371,58.7459,58.7283,58.7371,6000.0
2013-01-08 13:30:00,66.8,66.85,66.8,66.83,10200.0,58.7371,58.7811,58.7371,58.7635,10200.0
2013-01-08 13:35:00,66.83,66.83,66.82,66.82,2900.0,58.7635,58.7635,58.7547,58.7547,2900.0
2013-01-08 13:40:00,66.81,66.81,66.79,66.81,4500.0,58.7459,58.7459,58.7283,58.7459,4500.0
2013-01-08 13:45:00,66.8,66.81,66.78,66.8,3400.0,58.7371,58.7459,58.7195,58.7371,3400.0
2013-01-08 13:50:00,66.79,66.81,66.79,66.8,15500.0,58.7283,58.7459,58.7283,58.7371,15500.0
2013-01-08 13:55:00,66.81,66.86,66.81,66.86,17700.0,58.7459,58.7899,58.7459,58.7899,17700.0
2013-01-08 14:00:00,66.86,66.91,66.86,66.88,22000.0,58.7899,58.8339,58.7899,58.8075,22000.0
2013-01-08 14:05:00,66.88,66.89,66.84,66.84,58800.0,58.8075,58.8163,58.7723,58.7723,58800.0
2013-01-08 14:10:00,66.85,66.87,66.84,66.86,17300.0,58.7811,58.7987,58.7723,58.7899,17300.0
2013-01-08 14:15:00,66.87,66.87,66.84,66.84,10500.0,58.7987,58.7987,58.7723,58.7723,10500.0
2013-01-08 14:20:00,66.83,66.85,66.82,66.84,8200.0,58.7635,58.7811,58.7547,58.7723,8200.0
2013-01-08 14:25:00,66.84,66.87,66.83,66.83,10000.0,58.7723,58.7987,58.7635,58.7635,10000.0
2013-01-08 14:30:00,66.84,66.86,66.83,66.83,13800.0,58.7723,58.7899,58.7635,58.7635,13800.0
2013-01-08 14:35:00,66.82,66.83,66.78,66.81,46000.0,58.7547,58.7635,58.7195,58.7459,46000.0
2013-01-08 14:40:00,66.81,66.83,66.76,66.77,7300.0,58.7459,58.7635,58.702,58.7108,7300.0
2013-01-08 14:45:00,66.77,66.82,66.77,66.81,10600.0,58.7108,58.7547,58.7108,58.7459,10600.0
2013-01-08 14:50:00,66.81,66.82,66.8,66.81,7400.0,58.7459,58.7547,58.7371,58.7459,7400.0
2013-01-08 14:55:00,66.81,66.82,66.79,66.8,2400.0,58.7459,58.7547,58.7283,58.7371,2400.0
2013-01-08 15:00:00,66.8,66.85,66.8,66.84,10400.0,58.7371,58.7811,58.7371,58.7723,10400.0
2013-01-08 15:05:00,66.84,66.86,66.83,66.86,26000.0,58.7723,58.7899,58.7635,58.7899,26000.0
2013-01-08 15:10:00,66.87,66.9,66.85,66.9,33500.0,58.7987,58.8251,58.7811,58.8251,33500.0
2013-01-08 15:15:00,66.89,66.91,66.87,66.88,9600.0,58.8163,58.8339,58.7987,58.8075,9600.0
2013-01-08 15:20:00,66.88,66.95,66.88,66.91,11200.0,58.8075,58.869,58.8075,58.8339,11200.0
2013-01-08 15:25:00,66.91,66.93,66.91,66.93,4200.0,58.8339,58.8514,58.8339,58.8514,4200.0
2013-01-08 15:30:00,66.94,66.96,66.92,66.94,12200.0,58.8602,58.8778,58.8427,58.8602,12200.0
2013-01-08 15:35:00,66.94,66.94,66.84,66.86,13100.0,58.8602,58.8602,58.7723,58.7899,13100.0
2013-01-08 15:40:00,66.84,66.87,66.81,66.86,11900.0,58.7723,58.7987,58.7459,58.7899,11900.0
2013-01-08 15:45:00,66.86,66.86,66.8,66.82,10800.0,58.7899,58.7899,58.7371,58.7547,10800.0
2013-01-08 15:50:00,66.82,66.92,66.82,66.89,60100.0,58.7547,58.8427,58.7547,58.8163,60100.0
2013-01-08 15:55:00,66.87,66.9,66.86,66.89,77300.0,58.7987,58.8251,58.7899,58.8163,77300.0
2013-01-09 09:30:00,67.05,67.12,67.03,67.07,29300.0,58.957,59.0185,58.9394,58.9745,29300.0
2013-01-09 09:35:00,67.07,67.09,67.05,67.06,10000.0,58.9745,58.9921,58.957,58.9658,10000.0
2013-01-09 09:40:00,67.06,67.06,66.99,66.99,6700.0,58.9658,58.9658,58.9042,58.9042,6700.0
2013-01-09 09:45:00,66.99,67.07,66.99,67.04,12000.0,58.9042,58.9745,58.9042,58.9482,12000.0
2013-01-09 09:50:00,67.04,67.12,67.04,67.1,7900.0,58.9482,59.0185,58.9482,59.0009,7900.0
2013-01-09 09:55:00,67.09,67.16,67.09,67.14,5100.0,58.9921,59.0537,58.9921,59.0361,5100.0
2013-01-09 10:00:00,67.14,67.19,67.14,67.16,16400.0,59.0361,59.0801,59.0361,59.0537,16400.0
2013-01-09 10:05:00,67.17,67.18,67.11,67.15,7000.0,59.0625,59.0713,59.0097,59.0449,7000.0
2013-01-09 10:10:00,67.15,67.22,67.14,67.2,12800.0,59.0449,59.1064,59.0361,59.0889,12800.0
2013-01-09 10:15:00,67.2,67.27,67.2,67.25,14500.0,59.0889,59.1504,59.0889,59.1328,14500.0
2013-01-09 10:20:00,67.24,67.26,67.21,67.22,9700.0,59.124,59.1416,59.0976,59.1064,9700.0
2013-01-09 10:25:00,67.22,67.26,67.22,67.26,4500.0,59.1064,59.1416,59.1064,59.1416,4500.0
2013-01-09 10:30:00,67.25,67.25,67.21,67.22,4000.0,59.1328,59.1328,59.0976,59.1064,4000.0
2013-01-09 10:35:00,67.21,67.23,67.19,67.23,14500.0,59.0976,59.1152,59.0801,59.1152,14500.0
2013-01-09 10:40:00,67.22,67.22,67.19,67.21,12600.0,59.1064,59.1064,59.0801,59.0976,12600.0
2013-01-09 10:45:00,67.21,67.21,67.15,67.18,5300.0,59.0976,59.0976,59.0449,59.0713,5300.0
2013-01-09 10:50:00,67.18,67.2,67.16,67.2,8700.0,59.0713,59.0889,59.0537,59.0889,8700.0
2013-01-09 10:55:00,67.2,67.22,67.17,67.21,19400.0,59.0889,59.1064,59.0625,59.0976,19400.0
2013-01-09 11:00:00,67.22,67.23,67.19,67.21,9100.0,59.1064,59.1152,59.0801,59.0976,9100.0
2013-01-09 11:05:00,67.2,67.25,67.2,67.25,158500.0,59.0889,59.1328,59.0889,59.1328,158500.0
2013-01-09 11:10:00,67.25,67.25,67.2,67.2,18200.0,59.1328,59.1328,59.0889,59.0889,18200.0
2013-01-09 11:15:00,67.22,67.23,67.2,67.2,6500.0,59.1064,59.1152,59.0889,59.0889,6500.0
2013-01-09 11:20:00,67.21,67.22,67.18,67.2,10600.0,59.0976,59.1064,59.0713,59.0889,10600.0
2013-01-09 11:25:00,67.2,67.23,67.18,67.23,14800.0,59.0889,59.1152,59.0713,59.1152,14800.0
2013-01-09 11:30:00,67.23,67.25,67.21,67.22,18600.0,59.1152,59.1328,59.0976,59.1064,18600.0
2013-01-09 11:35:00,67.21,67.23,67.2,67.23,4200.0,59.0976,59.1152,59.0889,59.1152,4200.0
2013-01-09 11:40:00,67.23,67.24,67.22,67.23,11100.0,59.1152,59.124,59.1064,59.1152,11100.0
2013-01-09 11:45:00,67.23,67.26,67.23,67.26,18300.0,59.1152,59.1416,59.1152,59.1416,18300.0
2013-01-09 11:50:00,67.26,67.26,67.17,67.19,27400.0,59.1416,59.1416,59.0625,59.0801,27400.0
2013-01-09 11:55:00,67.19,67.21,67.18,67.2,17000.0,59.0801,59.0976,59.0713,59.0889,17000.0
2013-01-09 12:00:00,67.2,67.22,67.19,67.21,63500.0,59.0889,59.1064,59.0801,59.0976,63500.0
2013-01-09 12:05:00,67.21,67.21,67.19,67.21,12100.0,59.0976,59.0976,59.0801,59.0976,12100.0
2013-01-09 12:10:00,67.22,67.24,67.2,67.21,21700.0,59.1064,59.124,59.0889,59.0976,21700.0
2013-01-09 12:15:00,67.2,67.22,67.19,67.2,15500.0,59.0889,59.1064,59.0801,59.0889,15500.0
2013-01-09 12:20:00,67.21,67.22,67.19,67.19,11800.0,59.0976,59.1064,59.0801,59.0801,11800.0
2013-01-09 12:25:00,67.2,67.21,67.19,67.19,17300.0,59.0889,59.0976,59.0801,59.0801,17300.0
2013-01-09 12:30:00,67.2,67.21,67.16,67.19,15200.0,59.0889,59.0976,59.0537,59.0801,15200.0
2013-01-09 12:35:00,67.18,67.19,67.14,67.16,8500.0,59.0713,59.0801,59.0361,59.0537,8500.0
2013-01-09 12:40:00,67.15,67.16,67.08,67.08,23500.0,59.0449,59.0537,58.9833,58.9833,23500.0
2013-01-09 12:45:00,67.08,67.12,67.06,67.11,34400.0,58.9833,59.0185,58.9658,59.0097,34400.0
2013-01-09 12:50:00,67.11,67.11,67.09,67.09,16300.0,59.0097,59.0097,58.9921,58.9921,16300.0
2013-01-09 12:55:00,67.1,67.13,67.09,67.13,14100.0,59.0009,59.0273,58.9921,59.0273,14100.0
2013-01-09 13:00:00,67.13,67.14,67.11,67.13,26300.0,59.0273,59.0361,59.0097,59.0273,26300.0
2013-01-09 13:05:00,67.12,67.14,67.11,67.12,11100.0,59.0185,59.0361,59.0097,59.0185,11100.0
2013-01-09 13:10:00,67.12,67.12,67.09,67.09,14600.0,59.0185,59.0185,58.9921,58.9921,14600.0
2013-01-09 13:15:00,67.09,67.13,67.09,67.13,15500.0,58.9921,59.0273,58.9921,59.0273,15500.0
2013-01-09 13:20:00,67.13,67.15,67.13,67.14,6700.0,59.0273,59.0449,59.0273,59.0361,6700.0
2013-01-09 13:25:00,67.15,67.15,67.14,67.15,9900.0,59.0449,59.0449,59.0361,59.0449,9900.0
2013-01-09 13:30:00,67.14,67.17,67.14,67.16,18400.0,59.0361,59.0625,59.0361,59.0537,18400.0
2013-01-09 13:35:00,67.15,67.18,67.13,67.18,23300.0,59.0449,59.0713,59.0273,59.0713,23300.0
2013-01-09 13:40:00,67.19,67.19,67.17,67.18,15000.0,59.0801,59.0801,59.0625,59.0713,15000.0
2013-01-09 13:45:00,67.18,67.19,67.17,67.18,24600.0,59.0713,59.0801,59.0625,59.0713,24600.0
2013-01-09 13:50:00,67.18,67.19,67.17,67.18,48800.0,59.0713,59.0801,59.0625,59.0713,48800.0
2013-01-09 13:55:00,67.18,67.19,67.17,67.18,29900.0,59.0713,59.0801,59.0625,59.0713,29900.0
2013-01-09 14:00:00,67.17,67.2,67.16,67.2,24900.0,59.0625,59.0889,59.0537,59.0889,24900.0
2013-01-09 14:05:00,67.2,67.2,67.18,67.19,16200.0,59.0889,59.0889,59.0713,59.0801,16200.0
2013-01-09 14:10:00,67.19,67.21,67.18,67.2,15400.0,59.0801,59.0976,59.0713,59.0889,15400.0
2013-01-09 14:15:00,67.2,67.22,67.19,67.2,54500.0,59.0889,59.1064,59.0801,59.0889,54500.0
2013-01-09 14:20:00,67.2,67.21,67.16,67.17,71100.0,59.0889,59.0976,59.0537,59.0625,71100.0
2013-01-09 14:25:00,67.18,67.19,67.16,67.19,35800.0,59.0713,59.0801,59.0537,59.0801,35800.0
2013-01-09 14:30:00,67.19,67.2,67.17,67.19,93600.0,59.0801,59.0889,59.0625,59.0801,93600.0
2013-01-09 14:35:00,67.19,67.2,67.15,67.16,44000.0,59.0801,59.0889,59.0449,59.0537,44000.0
2013-01-09 14:40:00,67.17,67.18,67.15,67.16,40700.0,59.0625,59.0713,59.0449,59.0537,40700.0
2013-01-09 14:45:00,67.15,67.17,67.13,67.15,26700.0,59.0449,59.0625,59.0273,59.0449,26700.0
2013-01-09 14:50:00,67.15,67.17,67.09,67.11,44100.0,59.0449,59.0625,58.9921,59.0097,44100.0
2013-01-09 14:55:00,67.12,67.13,67.1,67.12,13500.0,59.0185,59.0273,59.0009,59.0185,13500.0
2013-01-09 15:00:00,67.11,67.12,67.09,67.12,15600.0,59.0097,59.0185,58.9921,59.0185,15600.0
2013-01-09 15:05:00,67.1,67.11,67.07,67.07,35300.0,59.0009,59.0097,58.9745,58.9745,35300.0
2013-01-09 15:10:00,67.07,67.11,67.05,67.11,26500.0,58.9745,59.0097,58.957,59.0097,26500.0
2013-01-09 15:15:00,67.11,67.12,67.09,67.11,16300.0,59.0097,59.0185,58.9921,59.0097,16300.0
2013-01-09 15:20:00,67.11,67.16,67.1,67.15,29800.0,59.0097,59.0537,59.0009,59.0449,29800.0
2013-01-09 15:25:00,67.14,67.16,67.14,67.15,52100.0,59.0361,59.0537,59.0361,59.0449,52100.0
2013-01-09 15:30:00,67.15,67.16,67.11,67.12,88300.0,59.0449,59.0537,59.0097,59.0185,88300.0
2013-01-09 15:35:00,67.12,67.15,67.12,67.12,35500.0,59.0185,59.0449,59.0185,59.0185,35500.0
2013-01-09 15:40:00,67.12,67.13,67.09,67.1,29600.0,59.0185,59.0273,58.9921,59.0009,29600.0
2013-01-09 15:45:00,67.11,67.15,67.11,67.13,16600.0,59.0097,59.0449,59.0097,59.0273,16600.0
2013-01-09 15:50:00,67.13,67.16,67.11,67.11,17600.0,59.0273,59.0537,59.0097,59.0097,17600.0
2013-01-09 15:55:00,67.12,67.18,67.11,67.17,30200.0,59.0185,59.0713,59.0097,59.0625,30200.0
2013-01-10 09:30:00,67.51,67.54,67.45,67.5,38200.0,59.3614,59.3878,59.3087,59.3526,38200.0
2013-01-10 09:35:00,67.49,67.49,67.4,67.43,7600.0,59.3439,59.3439,59.2647,59.2911,7600.0
2013-01-10 09:40:00,67.42,67.42,67.37,67.39,6900.0,59.2823,59.2823,59.2383,59.2559,6900.0
2013-01-10 09:45:00,67.41,67.42,67.32,67.35,15200.0,59.2735,59.2823,59.1944,59.2207,15200.0
2013-01-10 09:50:00,67.36,67.36,67.32,67.35,5700.0,59.2295,59.2295,59.1944,59.2207,5700.0
2013-01-10 09:55:00,67.36,67.41,67.35,67.38,7600.0,59.2295,59.2735,59.2207,59.2471,7600.0
2013-01-10 10:00:00,67.39,67.4,67.32,67.37,8600.0,59.2559,59.2647,59.1944,59.2383,8600.0
2013-01-10 10:05:00,67.36,67.39,67.35,67.38,8800.0,59.2295,59.2559,59.2207,59.2471,8800.0
2013-01-10 10:10:00,67.38,67.41,67.35,67.36,5200.0,59.2471,59.2735,59.2207,59.2295,5200.0
2013-01-10 10:15:00,67.36,67.36,67.3,67.33,8000.0,59.2295,59.2295,59.1768,59.2032,8000.0
2013-01-10 10:20:00,67.34,67.35,67.28,67.32,10500.0,59.212,59.2207,59.1592,59.1944,10500.0
2013-01-10 10:25:00,67.35,67.35,67.28,67.29,11600.0,59.2207,59.2207,59.1592,59.168,11600.0
2013-01-10 10:30:00,67.27,67.27,67.15,67.2,34700.0,59.1504,59.1504,59.0449,59.0889,34700.0
2013-01-10 10:35:00,67.2,67.2,67.11,67.17,15700.0,59.0889,59.0889,59.0097,59.0625,15700.0
2013-01-10 10:40:00,67.16,67.19,67.13,67.18,7700.0,59.0537,59.0801,59.0273,59.0713,7700.0
2013-01-10 10:45:00,67.17,67.19,67.12,67.16,5400.0,59.0625,59.0801,59.0185,59.0537,5400.0
2013-01-10 10:50:00,67.16,67.22,67.14,67.21,4900.0,59.0537,59.1064,59.0361,59.0976,4900.0
2013-01-10 10:55:00,67.19,67.2,67.13,67.14,11100.0,59.0801,59.0889,59.0273,59.0361,11100.0
2013-01-10 11:00:00,67.12,67.15,67.09,67.15,5900.0,59.0185,59.0449,58.9921,59.0449,5900.0
2013-01-10 11:05:00,67.13,67.15,67.1,67.12,9000.0,59.0273,59.0449,59.0009,59.0185,9000.0
2013-01-10 11:10:00,67.11,67.13,67.02,67.02,12900.0,59.0097,59.0273,58.9306,58.9306,12900.0
2013-01-10 11:15:00,67.02,67.04,67.0,67.03,13900.0,58.9306,58.9482,58.913,58.9394,13900.0
2013-01-10 11:20:00,67.04,67.06,67.04,67.05,6300.0,58.9482,58.9658,58.9482,58.957,6300.0
2013-01-10 11:25:00,67.07,67.11,67.06,67.11,8600.0,58.9745,59.0097,58.9658,59.0097,8600.0
2013-01-10 11:30:00,67.11,67.13,67.11,67.12,17700.0,59.0097,59.0273,59.0097,59.0185,17700.0
2013-01-10 11:35:00,67.13,67.15,67.11,67.12,5600.0,59.0273,59.0449,59.0097,59.0185,5600.0
2013-01-10 11:40:00,67.12,67.14,67.1,67.13,4200.0,59.0185,59.0361,59.0009,59.0273,4200.0
2013-01-10 11:45:00,67.14,67.14,67.12,67.13,7900.0,59.0361,59.0361,59.0185,59.0273,7900.0
2013-01-10 11:50:00,67.13,67.14,67.11,67.13,13500.0,59.0273,59.0361,59.0097,59.0273,13500.0
2013-01-10 11:55:00,67.12,67.15,67.1,67.15,20600.0,59.0185,59.0449,59.0009,59.0449,20600.0
2013-01-10 12:00:00,67.13,67.15,67.12,67.12,9000.0,59.0273,59.0449,59.0185,59.0185,9000.0
2013-01-10 12:05:00,67.12,67.14,67.11,67.13,7200.0,59.0185,59.0361,59.0097,59.0273,7200.0
2013-01-10 12:10:00,67.12,67.18,67.12,67.17,14800.0,59.0185,59.0713,59.0185,59.0625,14800.0
2013-01-10 12:15:00,67.16,67.18,67.14,67.18,25600.0,59.0537,59.0713,59.0361,59.0713,25600.0
2013-01-10 12:20:00,67.2,67.2,67.17,67.17,5900.0,59.0889,59.0889,59.0625,59.0625,5900.0
2013-01-10 12:25:00,67.17,67.19,67.16,67.18,3500.0,59.0625,59.0801,59.0537,59.0713,3500.0
2013-01-10 12:30:00,67.18,67.2,67.18,67.18,5800.0,59.0713,59.0889,59.0713,59.0713,5800.0
2013-01-10 12:35:00,67.17,67.19,67.17,67.17,5200.0,59.0625,59.0801,59.0625,59.0625,5200.0
2013-01-10 12:40:00,67.18,67.2,67.17,67.17,6300.0,59.0713,59.0889,59.0625,59.0625,6300.0
2013-01-10 12:45:00,67.17,67.18,67.16,67.18,1900.0,59.0625,59.0713,59.0537,59.0713,1900.0
2013-01-10 12:50:00,67.18,67.19,67.16,67.17,7400.0,59.0713,59.0801,59.0537,59.0625,7400.0
2013-01-10 12:55:00,67.16,67.23,67.16,67.23,14900.0,59.0537,59.1152,59.0537,59.1152,14900.0
2013-01-10 13:00:00,67.24,67.26,67.22,67.23,11300.0,59.124,59.1416,59.1064,59.1152,11300.0
2013-01-10 13:05:00,67.23,67.26,67.22,67.22,36900.0,59.1152,59.1416,59.1064,59.1064,36900.0
2013-01-10 13:10:00,67.23,67.23,67.2,67.2,6300.0,59.1152,59.1152,59.0889,59.0889,6300.0
2013-01-10 13:15:00,67.21,67.22,67.19,67.22,14400.0,59.0976,59.1064,59.0801,59.1064,14400.0
2013-01-10 13:20:00,67.22,67.26,67.22,67.23,11800.0,59.1064,59.1416,59.1064,59.1152,11800.0
2013-01-10 13:25:00,67.25,67.25,67.23,67.23,13500.0,59.1328,59.1328,59.1152,59.1152,13500.0
2013-01-10 13:30:00,67.21,67.25,67.21,67.24,9700.0,59.0976,59.1328,59.0976,59.124,9700.0
2013-01-10 13:35:00,67.24,67.24,67.21,67.21,5900.0,59.124,59.124,59.0976,59.0976,5900.0
2013-01-10 13:40:00,67.23,67.23,67.21,67.21,3100.0,59.1152,59.1152,59.0976,59.0976,3100.0
2013-01-10 13:45:00,67.21,67.24,67.21,67.22,8100.0,59.0976,59.124,59.0976,59.1064,8100.0
2013-01-10 13:50:00,67.23,67.23,67.21,67.22,12100.0,59.1152,59.1152,59.0976,59.1064,12100.0
2013-01-10 13:55:00,67.22,67.27,67.22,67.25,9400.0,59.1064,59.1504,59.1064,59.1328,9400.0
2013-01-10 14:00:00,67.24,67.24,67.23,67.23,2200.0,59.124,59.124,59.1152,59.1152,2200.0
2013-01-10 14:05:00,67.24,67.25,67.23,67.25,21300.0,59.124,59.1328,59.1152,59.1328,21300.0
2013-01-10 14:10:00,67.25,67.25,67.19,67.2,10500.0,59.1328,59.1328,59.0801,59.0889,10500.0
2013-01-10 14:15:00,67.2,67.22,67.2,67.22,9400.0,59.0889,59.1064,59.0889,59.1064,9400.0
2013-01-10 14:20:00,67.22,67.24,67.19,67.19,19500.0,59.1064,59.124,59.0801,59.0801,19500.0
2013-01-10 14:25:00,67.19,67.21,67.17,67.19,55400.0,59.0801,59.0976,59.0625,59.0801,55400.0
2013-01-10 14:30:00,67.2,67.2,67.18,67.2,19400.0,59.0889,59.0889,59.0713,59.0889,19400.0
2013-01-10 14:35:00,67.2,67.21,67.2,67.21,66300.0,59.0889,59.0976,59.0889,59.0976,66300.0
2013-01-10 14:40:00,67.21,67.3,67.21,67.3,45700.0,59.0976,59.1768,59.0976,59.1768,45700.0
2013-01-10 14:45:00,67.3,67.33,67.3,67.33,10500.0,59.1768,59.2032,59.1768,59.2032,10500.0
2013-01-10 14:50:00,67.33,67.38,67.33,67.36,12600.0,59.2032,59.2471,59.2032,59.2295,12600.0
2013-01-10 14:55:00,67.36,67.41,67.36,67.37,12200.0,59.2295,59.2735,59.2295,59.2383,12200.0
2013-01-10 15:00:00,67.37,67.42,67.37,67.42,22800.0,59.2383,59.2823,59.2383,59.2823,22800.0
2013-01-10 15:05:00,67.42,67.42,67.38,67.38,17200.0,59.2823,59.2823,59.2471,59.2471,17200.0
2013-01-10 15:10:00,67.39,67.44,67.39,67.44,39900.0,59.2559,59.2999,59.2559,59.2999,39900.0
2013-01-10 15:15:00,67.44,67.44,67.38,67.41,42900.0,59.2999,59.2999,59.2471,59.2735,42900.0
2013-01-10 15:20:00,67.41,67.47,67.41,67.45,20800.0,59.2735,59.3263,59.2735,59.3087,20800.0
2013-01-10 15:25:00,67.45,67.45,67.43,67.45,13800.0,59.3087,59.3087,59.2911,59.3087,13800.0
2013-01-10 15:30:00,67.46,67.47,67.43,67.43,14800.0,59.3175,59.3263,59.2911,59.2911,14800.0
2013-01-10 15:35:00,67.43,67.45,67.42,67.44,21500.0,59.2911,59.3087,59.2823,59.2999,21500.0
2013-01-10 15:40:00,67.43,67.45,67.42,67.45,12700.0,59.2911,59.3087,59.2823,59.3087,12700.0
2013-01-10 15:45:00,67.45,67.49,67.45,67.48,28500.0,59.3087,59.3439,59.3087,59.3351,28500.0
2013-01-10 15:50:00,67.48,67.49,67.46,67.47,35300.0,59.3351,59.3439,59.3175,59.3263,35300.0
2013-01-10 15:55:00,67.47,67.5,67.43,67.48,40600.0,59.3263,59.3526,59.2911,59.3351,40600.0
2013-01-11 09:30:00,67.5,67.55,67.48,67.5,24400.0,59.3526,59.3966,59.3351,59.3526,24400.0
2013-01-11 09:35:00,67.51,67.57,67.5,67.51,30200.0,59.3614,59.4142,59.3526,59.3614,30200.0
2013-01-11 09:40:00,67.52,67.55,67.48,67.54,20300.0,59.3702,59.3966,59.3351,59.3878,20300.0
2013-01-11 09:45:00,67.54,67.55,67.48,67.51,23100.0,59.3878,59.3966,59.3351,59.3614,23100.0
2013-01-11 09:50:00,67.49,67.5,67.47,67.47,12200.0,59.3439,59.3526,59.3263,59.3263,12200.0
2013-01-11 09:55:00,67.47,67.47,67.4,67.41,14600.0,59.3263,59.3263,59.2647,59.2735,14600.0
2013-01-11 10:00:00,67.4,67.44,67.4,67.43,15400.0,59.2647,59.2999,59.2647,59.2911,15400.0
2013-01-11 10:05:00,67.42,67.43,67.36,67.37,17600.0,59.2823,59.2911,59.2295,59.2383,17600.0
2013-01-11 10:10:00,67.37,67.44,67.37,67.41,11400.0,59.2383,59.2999,59.2383,59.2735,11400.0
2013-01-11 10:15:00,67.41,67.43,67.38,67.38,5400.0,59.2735,59.2911,59.2471,59.2471,5400.0
2013-01-11 10:20:00,67.37,67.38,67.35,67.36,8100.0,59.2383,59.2471,59.2207,59.2295,8100.0
2013-01-11 10:25:00,67.36,67.38,67.35,67.36,5700.0,59.2295,59.2471,59.2207,59.2295,5700.0
2013-01-11 10:30:00,67.35,67.39,67.34,67.36,37900.0,59.2207,59.2559,59.212,59.2295,37900.0
2013-01-11 10:35:00,67.36,67.4,67.36,67.4,27200.0,59.2295,59.2647,59.2295,59.2647,27200.0
2013-01-11 10:40:00,67.4,67.43,67.4,67.41,12900.0,59.2647,59.2911,59.2647,59.2735,12900.0
2013-01-11 10:45:00,67.41,67.45,67.4,67.45,11200.0,59.2735,59.3087,59.2647,59.3087,11200.0
2013-01-11 10:50:00,67.45,67.45,67.41,67.41,12900.0,59.3087,59.3087,59.2735,59.2735,12900.0
2013-01-11 10:55:00,67.41,67.45,67.41,67.43,10600.0,59.2735,59.3087,59.2735,59.2911,10600.0
2013-01-11 11:00:00,67.44,67.46,67.43,67.46,8700.0,59.2999,59.3175,59.2911,59.3175,8700.0
2013-01-11 11:05:00,67.45,67.5,67.43,67.44,12000.0,59.3087,59.3526,59.2911,59.2999,12000.0
2013-01-11 11:10:00,67.44,67.46,67.42,67.46,13500.0,59.2999,59.3175,59.2823,59.3175,13500.0
2013-01-11 11:15:00,67.46,67.48,67.43,67.45,97900.0,59.3175,59.3351,59.2911,59.3087,97900.0
2013-01-11 11:20:00,67.45,67.47,67.45,67.45,10200.0,59.3087,59.3263,59.3087,59.3087,10200.0
2013-01-11 11:25:00,67.44,67.44,67.35,67.35,21600.0,59.2999,59.2999,59.2207,59.2207,21600.0
2013-01-11 11:30:00,67.36,67.37,67.33,67.37,172400.0,59.2295,59.2383,59.2032,59.2383,172400.0
2013-01-11 11:35:00,67.37,67.39,67.37,67.39,38600.0,59.2383,59.2559,59.2383,59.2559,38600.0
2013-01-11 11:40:00,67.39,67.41,67.37,67.41,72100.0,59.2559,59.2735,59.2383,59.2735,72100.0
2013-01-11 11:45:00,67.41,67.42,67.39,67.42,101900.0,59.2735,59.2823,59.2559,59.2823,101900.0
2013-01-11 11:50:00,67.42,67.49,67.41,67.47,12200.0,59.2823,59.3439,59.2735,59.3263,12200.0
2013-01-11 11:55:00,67.48,67.5,67.46,67.49,123900.0,59.3351,59.3526,59.3175,59.3439,123900.0
2013-01-11 12:00:00,67.49,67.49,67.46,67.47,6200.0,59.3439,59.3439,59.3175,59.3263,6200.0
2013-01-11 12:05:00,67.47,67.5,67.47,67.49,4700.0,59.3263,59.3526,59.3263,59.3439,4700.0
2013-01-11 12:10:00,67.49,67.5,67.47,67.47,5600.0,59.3439,59.3526,59.3263,59.3263,5600.0
2013-01-11 12:15:00,67.47,67.47,67.45,67.46,3600.0,59.3263,59.3263,59.3087,59.3175,3600.0
2013-01-11 12:20:00,67.47,67.48,67.46,67.47,7400.0,59.3263,59.3351,59.3175,59.3263,7400.0
2013-01-11 12:25:00,67.47,67.49,67.44,67.46,106500.0,59.3263,59.3439,59.2999,59.3175,106500.0
2013-01-11 12:30:00,67.45,67.45,67.41,67.42,28600.0,59.3087,59.3087,59.2735,59.2823,28600.0
2013-01-11 12:35:00,67.42,67.45,67.42,67.44,12200.0,59.2823,59.3087,59.2823,59.2999,12200.0
2013-01-11 12:40:00,67.45,67.47,67.45,67.46,5800.0,59.3087,59.3263,59.3087,59.3175,5800.0
2013-01-11 12:45:00,67.45,67.47,67.45,67.46,3600.0,59.3087,59.3263,59.3087,59.3175,3600.0
2013-01-11 12:50:00,67.47,67.48,67.44,67.44,8900.0,59.3263,59.3351,59.2999,59.2999,8900.0
2013-01-11 12:55:00,67.45,67.46,67.44,67.46,4700.0,59.3087,59.3175,59.2999,59.3175,4700.0
2013-01-11 13:00:00,67.46,67.46,67.43,67.44,2900.0,59.3175,59.3175,59.2911,59.2999,2900.0
2013-01-11 13:05:00,67.43,67.45,67.43,67.43,25900.0,59.2911,59.3087,59.2911,59.2911,25900.0
2013-01-11 13:10:00,67.42,67.43,67.41,67.43,18000.0,59.2823,59.2911,59.2735,59.2911,18000.0
2013-01-11 13:15:00,67.44,67.44,67.41,67.41,4800.0,59.2999,59.2999,59.2735,59.2735,4800.0
2013-01-11 13:20:00,67.42,67.44,67.41,67.43,24200.0,59.2823,59.2999,59.2735,59.2911,24200.0
2013-01-11 13:25:00,67.42,67.43,67.41,67.42,8300.0,59.2823,59.2911,59.2735,59.2823,8300.0
2013-01-11 13:30:00,67.43,67.5,67.43,67.5,8500.0,59.2911,59.3526,59.2911,59.3526,8500.0
2013-01-11 13:35:00,67.49,67.51,67.49,67.5,12100.0,59.3439,59.3614,59.3439,59.3526,12100.0
2013-01-11 13:40:00,67.5,67.5,67.43,67.43,10200.0,59.3526,59.3526,59.2911,59.2911,10200.0
2013-01-11 13:45:00,67.44,67.45,67.39,67.44,7100.0,59.2999,59.3087,59.2559,59.2999,7100.0
2013-01-11 13:50:00,67.45,67.45,67.44,67.44,8300.0,59.3087,59.3087,59.2999,59.2999,8300.0
2013-01-11 13:55:00,67.45,67.45,67.42,67.42,21500.0,59.3087,59.3087,59.2823,59.2823,21500.0
2013-01-11 14:00:00,67.43,67.45,67.42,67.42,15900.0,59.2911,59.3087,59.2823,59.2823,15900.0
2013-01-11 14:05:00,67.43,67.47,67.42,67.47,47900.0,59.2911,59.3263,59.2823,59.3263,47900.0
2013-01-11 14:10:00,67.47,67.52,67.45,67.5,114100.0,59.3263,59.3702,59.3087,59.3526,114100.0
2013-01-11 14:15:00,67.5,67.51,67.49,67.5,24700.0,59.3526,59.3614,59.3439,59.3526,24700.0
2013-01-11 14:20:00,67.5,67.52,67.49,67.51,12900.0,59.3526,59.3702,59.3439,59.3614,12900.0
2013-01-11 14:25:00,67.51,67.53,67.5,67.52,12300.0,59.3614,59.379,59.3526,59.3702,12300.0
2013-01-11 14:30:00,67.52,67.53,67.51,67.52,17700.0,59.3702,59.379,59.3614,59.3702,17700.0
2013-01-11 14:35:00,67.53,67.53,67.52,67.53,15600.0,59.379,59.379,59.3702,59.379,15600.0
2013-01-11 14:40:00,67.54,67.54,67.49,67.49,13400.0,59.3878,59.3878,59.3439,59.3439,13400.0
2013-01-11 14:45:00,67.49,67.52,67.49,67.5,62800.0,59.3439,59.3702,59.3439,59.3526,62800.0
2013-01-11 14:50:00,67.49,67.52,67.49,67.51,16600.0,59.3439,59.3702,59.3439,59.3614,16600.0
2013-01-11 14:55:00,67.51,67.52,67.5,67.5,2700.0,59.3614,59.3702,59.3526,59.3526,2700.0
2013-01-11 15:00:00,67.5,67.51,67.44,67.47,16100.0,59.3526,59.3614,59.2999,59.3263,16100.0
2013-01-11 15:05:00,67.46,67.48,67.45,67.47,25800.0,59.3175,59.3351,59.3087,59.3263,25800.0
2013-01-11 15:10:00,67.47,67.49,67.46,67.48,97400.0,59.3263,59.3439,59.3175,59.3351,97400.0
2013-01-11 15:15:00,67.49,67.51,67.49,67.51,22300.0,59.3439,59.3614,59.3439,59.3614,22300.0
2013-01-11 15:20:00,67.51,67.57,67.51,67.54,69000.0,59.3614,59.4142,59.3614,59.3878,69000.0
2013-01-11 15:25:00,67.54,67.55,67.53,67.55,83700.0,59.3878,59.3966,59.379,59.3966,83700.0
2013-01-11 15:30:00,67.55,67.56,67.52,67.54,16100.0,59.3966,59.4054,59.3702,59.3878,16100.0
2013-01-11 15:35:00,67.54,67.57,67.52,67.52,31200.0,59.3878,59.4142,59.3702,59.3702,31200.0
2013-01-11 15:40:00,67.53,67.56,67.52,67.56,18600.0,59.379,59.4054,59.3702,59.4054,18600.0
2013-01-11 15:45:00,67.57,67.58,67.54,67.57,78800.0,59.4142,59.423,59.3878,59.4142,78800.0
2013-01-11 15:50:00,67.57,67.59,67.55,67.56,48600.0,59.4142,59.4318,59.3966,59.4054,48600.0
2013-01-11 15:55:00,67.55,67.56,67.51,67.56,22000.0,59.3966,59.4054,59.3614,59.4054,22000.0
2013-01-14 09:30:00,67.41,67.45,67.39,67.42,48900.0,59.2735,59.3087,59.2559,59.2823,48900.0
2013-01-14 09:35:00,67.43,67.53,67.43,67.49,11800.0,59.2911,59.379,59.2911,59.3439,11800.0
2013-01-14 09:40:00,67.51,67.55,67.46,67.46,26200.0,59.3614,59.3966,59.3175,59.3175,26200.0
2013-01-14 09:45:00,67.47,67.49,67.44,67.45,25500.0,59.3263,59.3439,59.2999,59.3087,25500.0
2013-01-14 09:50:00,67.45,67.45,67.31,67.31,27700.0,59.3087,59.3087,59.1856,59.1856,27700.0
2013-01-14 09:55:00,67.31,67.36,67.31,67.34,30700.0,59.1856,59.2295,59.1856,59.212,30700.0
2013-01-14 10:00:00,67.34,67.36,67.29,67.35,56500.0,59.212,59.2295,59.168,59.2207,56500.0
2013-01-14 10:05:00,67.35,67.35,67.31,67.32,17200.0,59.2207,59.2207,59.1856,59.1944,17200.0
2013-01-14 10:10:00,67.31,67.35,67.31,67.31,51700.0,59.1856,59.2207,59.1856,59.1856,51700.0
2013-01-14 10:15:00,67.32,67.33,67.28,67.29,43600.0,59.1944,59.2032,59.1592,59.168,43600.0
2013-01-14 10:20:00,67.28,67.3,67.25,67.25,65800.0,59.1592,59.1768,59.1328,59.1328,65800.0
2013-01-14 10:25:00,67.24,67.27,67.22,67.26,66900.0,59.124,59.1504,59.1064,59.1416,66900.0
2013-01-14 10:30:00,67.26,67.32,67.26,67.3,41300.0,59.1416,59.1944,59.1416,59.1768,41300.0
2013-01-14 10:35:00,67.3,67.33,67.3,67.33,76600.0,59.1768,59.2032,59.1768,59.2032,76600.0
2013-01-14 10:40:00,67.32,67.38,67.31,67.37,72900.0,59.1944,59.2471,59.1856,59.2383,72900.0
2013-01-14 10:45:00,67.37,67.37,67.33,67.35,54700.0,59.2383,59.2383,59.2032,59.2207,54700.0
2013-01-14 10:50:00,67.36,67.36,67.32,67.33,64900.0,59.2295,59.2295,59.1944,59.2032,64900.0
2013-01-14 10:55:00,67.33,67.33,67.32,67.33,23400.0,59.2032,59.2032,59.1944,59.2032,23400.0
2013-01-14 11:00:00,67.33,67.36,67.33,67.34,33800.0,59.2032,59.2295,59.2032,59.212,33800.0
2013-01-14 11:05:00,67.34,67.36,67.32,67.35,77300.0,59.212,59.2295,59.1944,59.2207,77300.0
2013-01-14 11:10:00,67.35,67.38,67.35,67.37,36300.0,59.2207,59.2471,59.2207,59.2383,36300.0
2013-01-14 11:15:00,67.37,67.37,67.34,67.34,57900.0,59.2383,59.2383,59.212,59.212,57900.0
2013-01-14 11:20:00,67.34,67.34,67.31,67.31,72100.0,59.212,59.212,59.1856,59.1856,72100.0
2013-01-14 11:25:00,67.32,67.36,67.32,67.33,13800.0,59.1944,59.2295,59.1944,59.2032,13800.0
2013-01-14 11:30:00,67.35,67.37,67.34,67.35,14800.0,59.2207,59.2383,59.212,59.2207,14800.0
2013-01-14 11:35:00,67.33,67.34,67.32,67.32,19100.0,59.2032,59.212,59.1944,59.1944,19100.0
2013-01-14 11:40:00,67.31,67.31,67.27,67.3,13000.0,59.1856,59.1856,59.1504,59.1768,13000.0
2013-01-14 11:45:00,67.32,67.37,67.32,67.37,8100.0,59.1944,59.2383,59.1944,59.2383,8100.0
2013-01-14 11:50:00,67.36,67.39,67.35,67.36,87800.0,59.2295,59.2559,59.2207,59.2295,87800.0
2013-01-14 11:55:00,67.36,67.38,67.34,67.36,117500.0,59.2295,59.2471,59.212,59.2295,117500.0
2013-01-14 12:00:00,67.36,67.38,67.36,67.37,10800.0,59.2295,59.2471,59.2295,59.2383,10800.0
2013-01-14 12:05:00,67.37,67.37,67.33,67.33,7700.0,59.2383,59.2383,59.2032,59.2032,7700.0
2013-01-14 12:10:00,67.34,67.36,67.33,67.34,16200.0,59.212,59.2295,59.2032,59.212,16200.0
2013-01-14 12:15:00,67.34,67.35,67.3,67.31,14500.0,59.212,59.2207,59.1768,59.1856,14500.0
2013-01-14 12:20:00,67.3,67.32,67.28,67.3,52800.0,59.1768,59.1944,59.1592,59.1768,52800.0
2013-01-14 12:25:00,67.3,67.31,67.29,67.29,6400.0,59.1768,59.1856,59.168,59.168,6400.0
2013-01-14 12:30:00,67.29,67.32,67.29,67.31,5600.0,59.168,59.1944,59.168,59.1856,5600.0
2013-01-14 12:35:00,67.32,67.33,67.31,67.32,4100.0,59.1944,59.2032,59.1856,59.1944,4100.0
2013-01-14 12:40:00,67.33,67.34,67.3,67.32,14200.0,59.2032,59.212,59.1768,59.1944,14200.0
2013-01-14 12:45:00,67.31,67.36,67.31,67.33,16300.0,59.1856,59.2295,59.1856,59.2032,16300.0
2013-01-14 12:50:00,67.33,67.34,67.33,67.33,4000.0,59.2032,59.212,59.2032,59.2032,4000.0
2013-01-14 12:55:00,67.33,67.34,67.31,67.31,6900.0,59.2032,59.212,59.1856,59.1856,6900.0
2013-01-14 13:00:00,67.31,67.31,67.26,67.27,10600.0,59.1856,59.1856,59.1416,59.1504,10600.0
2013-01-14 13:05:00,67.26,67.3,67.25,67.27,117100.0,59.1416,59.1768,59.1328,59.1504,117100.0
2013-01-14 13:10:00,67.28,67.31,67.27,67.31,5100.0,59.1592,59.1856,59.1504,59.1856,5100.0
2013-01-14 13:15:00,67.31,67.36,67.3,67.36,13900.0,59.1856,59.2295,59.1768,59.2295,13900.0
2013-01-14 13:20:00,67.36,67.38,67.34,67.35,5000.0,59.2295,59.2471,59.212,59.2207,5000.0
2013-01-14 13:25:00,67.35,67.36,67.35,67.36,5200.0,59.2207,59.2295,59.2207,59.2295,5200.0
2013-01-14 13:30:00,67.37,67.37,67.34,67.36,8600.0,59.2383,59.2383,59.212,59.2295,8600.0
2013-01-14 13:35:00,67.36,67.36,67.35,67.36,6500.0,59.2295,59.2295,59.2207,59.2295,6500.0
2013-01-14 13:40:00,67.36,67.37,67.36,67.36,4700.0,59.2295,59.2383,59.2295,59.2295,4700.0
2013-01-14 13:45:00,67.37,67.37,67.31,67.32,5900.0,59.2383,59.2383,59.1856,59.1944,5900.0
2013-01-14 13:50:00,67.31,67.33,67.31,67.33,4300.0,59.1856,59.2032,59.1856,59.2032,4300.0
2013-01-14 13:55:00,67.32,67.33,67.3,67.32,4000.0,59.1944,59.2032,59.1768,59.1944,4000.0
2013-01-14 14:00:00,67.32,67.39,67.29,67.39,20900.0,59.1944,59.2559,59.168,59.2559,20900.0
2013-01-14 14:05:00,67.39,67.41,67.34,67.4,65300.0,59.2559,59.2735,59.212,59.2647,65300.0
2013-01-14 14:10:00,67.38,67.42,67.38,67.38,13600.0,59.2471,59.2823,59.2471,59.2471,13600.0
2013-01-14 14:15:00,67.39,67.41,67.37,67.38,20500.0,59.2559,59.2735,59.2383,59.2471,20500.0
2013-01-14 14:20:00,67.39,67.4,67.37,67.4,20500.0,59.2559,59.2647,59.2383,59.2647,20500.0
2013-01-14 14:25:00,67.4,67.42,67.4,67.41,16800.0,59.2647,59.2823,59.2647,59.2735,16800.0
2013-01-14 14:30:00,67.42,67.45,67.41,67.41,132600.0,59.2823,59.3087,59.2735,59.2735,132600.0
2013-01-14 14:35:00,67.41,67.42,67.38,67.39,82200.0,59.2735,59.2823,59.2471,59.2559,82200.0
2013-01-14 14:40:00,67.39,67.41,67.38,67.4,16500.0,59.2559,59.2735,59.2471,59.2647,16500.0
2013-01-14 14:45:00,67.39,67.4,67.35,67.39,23200.0,59.2559,59.2647,59.2207,59.2559,23200.0
2013-01-14 14:50:00,67.39,67.39,67.37,67.38,9500.0,59.2559,59.2559,59.2383,59.2471,9500.0
2013-01-14 14:55:00,67.38,67.39,67.38,67.39,13000.0,59.2471,59.2559,59.2471,59.2559,13000.0
2013-01-14 15:00:00,67.39,67.41,67.39,67.41,21400.0,59.2559,59.2735,59.2559,59.2735,21400.0
2013-01-14 15:05:00,67.41,67.45,67.41,67.44,116400.0,59.2735,59.3087,59.2735,59.2999,116400.0
2013-01-14 15:10:00,67.43,67.44,67.42,67.42,21400.0,59.2911,59.2999,59.2823,59.2823,21400.0
2013-01-14 15:15:00,67.42,67.45,67.41,67.42,111300.0,59.2823,59.3087,59.2735,59.2823,111300.0
2013-01-14 15:20:00,67.43,67.44,67.41,67.41,34300.0,59.2911,59.2999,59.2735,59.2735,34300.0
2013-01-14 15:25:00,67.42,67.43,67.37,67.38,27700.0,59.2823,59.2911,59.2383,59.2471,27700.0
2013-01-14 15:30:00,67.38,67.38,67.35,67.36,17500.0,59.2471,59.2471,59.2207,59.2295,17500.0
2013-01-14 15:35:00,67.35,67.35,67.31,67.31,13100.0,59.2207,59.2207,59.1856,59.1856,13100.0
2013-01-14 15:40:00,67.32,67.35,67.32,67.33,95500.0,59.1944,59.2207,59.1944,59.2032,95500.0
2013-01-14 15:45:00,67.34,67.35,67.32,67.33,28100.0,59.212,59.2207,59.1944,59.2032,28100.0
2013-01-14 15:50:00,67.33,67.33,67.26,67.29,46700.0,59.2032,59.2032,59.1416,59.168,46700.0
2013-01-14 15:55:00,67.29,67.39,67.29,67.39,54800.0,59.168,59.2559,59.168,59.2559,54800.0
2013-01-15 09:30:00,67.1,67.12,67.03,67.08,46400.0,59.0009,59.0185,58.9394,58.9833,46400.0
2013-01-15 09:35:00,67.08,67.14,67.08,67.12,33100.0,58.9833,59.0361,58.9833,59.0185,33100.0
2013-01-15 09:40:00,67.14,67.14,67.04,67.04,36100.0,59.0361,59.0361,58.9482,58.9482,36100.0
2013-01-15 09:45:00,67.03,67.05,67.0,67.04,25000.0,58.9394,58.957,58.913,58.9482,25000.0
2013-01-15 09:50:00,67.05,67.08,67.03,67.05,37100.0,58.957,58.9833,58.9394,58.957,37100.0
2013-01-15 09:55:00,67.04,67.12,67.04,67.12,131700.0,58.9482,59.0185,58.9482,59.0185,131700.0
2013-01-15 10:00:00,67.1,67.14,67.09,67.12,120300.0,59.0009,59.0361,58.9921,59.0185,120300.0
2013-01-15 10:05:00,67.12,67.15,67.09,67.14,87600.0,59.0185,59.0449,58.9921,59.0361,87600.0
2013-01-15 10:10:00,67.14,67.18,67.13,67.15,85800.0,59.0361,59.0713,59.0273,59.0449,85800.0
2013-01-15 10:15:00,67.16,67.17,67.12,67.14,77100.0,59.0537,59.0625,59.0185,59.0361,77100.0
2013-01-15 10:20:00,67.13,67.14,67.11,67.12,87200.0,59.0273,59.0361,59.0097,59.0185,87200.0
2013-01-15 10:25:00,67.12,67.14,67.09,67.1,34000.0,59.0185,59.0361,58.9921,59.0009,34000.0
2013-01-15 10:30:00,67.09,67.13,67.09,67.12,10200.0,58.9921,59.0273,58.9921,59.0185,10200.0
2013-01-15 10:35:00,67.12,67.14,67.11,67.13,5200.0,59.0185,59.0361,59.0097,59.0273,5200.0
2013-01-15 10:40:00,67.13,67.17,67.12,67.16,18100.0,59.0273,59.0625,59.0185,59.0537,18100.0
2013-01-15 10:45:00,67.17,67.18,67.16,67.16,8000.0,59.0625,59.0713,59.0537,59.0537,8000.0
2013-01-15 10:50:00,67.17,67.19,67.16,67.18,3200.0,59.0625,59.0801,59.0537,59.0713,3200.0
2013-01-15 10:55:00,67.19,67.24,67.17,67.21,12400.0,59.0801,59.124,59.0625,59.0976,12400.0
2013-01-15 11:00:00,67.22,67.24,67.22,67.24,7300.0,59.1064,59.124,59.1064,59.124,7300.0
2013-01-15 11:05:00,67.25,67.25,67.21,67.21,16300.0,59.1328,59.1328,59.0976,59.0976,16300.0
2013-01-15 11:10:00,67.22,67.22,67.19,67.2,10200.0,59.1064,59.1064,59.0801,59.0889,10200.0
2013-01-15 11:15:00,67.21,67.21,67.17,67.18,28000.0,59.0976,59.0976,59.0625,59.0713,28000.0
2013-01-15 11:20:00,67.19,67.2,67.18,67.2,5400.0,59.0801,59.0889,59.0713,59.0889,5400.0
2013-01-15 11:25:00,67.21,67.21,67.19,67.2,15300.0,59.0976,59.0976,59.0801,59.0889,15300.0
2013-01-15 11:30:00,67.2,67.23,67.2,67.23,12000.0,59.0889,59.1152,59.0889,59.1152,12000.0
2013-01-15 11:35:00,67.24,67.25,67.22,67.23,7200.0,59.124,59.1328,59.1064,59.1152,7200.0
2013-01-15 11:40:00,67.25,67.25,67.23,67.25,19900.0,59.1328,59.1328,59.1152,59.1328,19900.0
2013-01-15 11:45:00,67.24,67.27,67.22,67.27,9300.0,59.124,59.1504,59.1064,59.1504,9300.0
2013-01-15 11:50:00,67.27,67.27,67.22,67.23,17800.0,59.1504,59.1504,59.1064,59.1152,17800.0
2013-01-15 11:55:00,67.23,67.25,67.21,67.21,15500.0,59.1152,59.1328,59.0976,59.0976,15500.0
2013-01-15 12:00:00,67.21,67.24,67.21,67.22,12500.0,59.0976,59.124,59.0976,59.1064,12500.0
2013-01-15 12:05:00,67.23,67.24,67.23,67.23,6100.0,59.1152,59.124,59.1152,59.1152,6100.0
2013-01-15 12:10:00,67.23,67.26,67.23,67.25,5500.0,59.1152,59.1416,59.1152,59.1328,5500.0
2013-01-15 12:15:00,67.26,67.31,67.26,67.3,19300.0,59.1416,59.1856,59.1416,59.1768,19300.0
2013-01-15 12:20:00,67.3,67.3,67.27,67.29,20000.0,59.1768,59.1768,59.1504,59.168,20000.0
2013-01-15 12:25:00,67.29,67.3,67.28,67.3,5700.0,59.168,59.1768,59.1592,59.1768,5700.0
2013-01-15 12:30:00,67.29,67.35,67.29,67.35,6700.0,59.168,59.2207,59.168,59.2207,6700.0
2013-01-15 12:35:00,67.35,67.35,67.33,67.33,5200.0,59.2207,59.2207,59.2032,59.2032,5200.0
2013-01-15 12:40:00,67.34,67.37,67.34,67.37,7100.0,59.212,59.2383,59.212,59.2383,7100.0
2013-01-15 12:45:00,67.37,67.37,67.33,67.33,19200.0,59.2383,59.2383,59.2032,59.2032,19200.0
2013-01-15 12:50:00,67.32,67.33,67.32,67.32,1600.0,59.1944,59.2032,59.1944,59.1944,1600.0
2013-01-15 12:55:00,67.33,67.33,67.3,67.31,4500.0,59.2032,59.2032,59.1768,59.1856,4500.0
2013-01-15 13:00:00,67.31,67.32,67.3,67.32,5000.0,59.1856,59.1944,59.1768,59.1944,5000.0
2013-01-15 13:05:00,67.31,67.36,67.3,67.33,33300.0,59.1856,59.2295,59.1768,59.2032,33300.0
2013-01-15 13:10:00,67.32,67.34,67.32,67.33,4200.0,59.1944,59.212,59.1944,59.2032,4200.0
2013-01-15 13:15:00,67.34,67.35,67.32,67.34,6400.0,59.212,59.2207,59.1944,59.212,6400.0
2013-01-15 13:20:00,67.34,67.35,67.29,67.32,16500.0,59.212,59.2207,59.168,59.1944,16500.0
2013-01-15 13:25:00,67.32,67.35,67.3,67.31,11500.0,59.1944,59.2207,59.1768,59.1856,11500.0
2013-01-15 13:30:00,67.3,67.3,67.28,67.29,4900.0,59.1768,59.1768,59.1592,59.168,4900.0
2013-01-15 13:35:00,67.3,67.33,67.29,67.33,5700.0,59.1768,59.2032,59.168,59.2032,5700.0
2013-01-15 13:40:00,67.33,67.33,67.29,67.31,14000.0,59.2032,59.2032,59.168,59.1856,14000.0
2013-01-15 13:45:00,67.31,67.33,67.29,67.29,37000.0,59.1856,59.2032,59.168,59.168,37000.0
2013-01-15 13:50:00,67.29,67.31,67.25,67.26,16600.0,59.168,59.1856,59.1328,59.1416,16600.0
2013-01-15 13:55:00,67.26,67.26,67.21,67.22,7400.0,59.1416,59.1416,59.0976,59.1064,7400.0
2013-01-15 14:00:00,67.24,67.24,67.22,67.24,7500.0,59.124,59.124,59.1064,59.124,7500.0
2013-01-15 14:05:00,67.25,67.25,67.23,67.25,11800.0,59.1328,59.1328,59.1152,59.1328,11800.0
2013-01-15 14:10:00,67.25,67.27,67.21,67.23,14700.0,59.1328,59.1504,59.0976,59.1152,14700.0
2013-01-15 14:15:00,67.24,67.25,67.22,67.23,29400.0,59.124,59.1328,59.1064,59.1152,29400.0
2013-01-15 14:20:00,67.23,67.23,67.19,67.2,20500.0,59.1152,59.1152,59.0801,59.0889,20500.0
2013-01-15 14:25:00,67.21,67.22,67.19,67.2,17400.0,59.0976,59.1064,59.0801,59.0889,17400.0
2013-01-15 14:30:00,67.2,67.23,67.2,67.21,32600.0,59.0889,59.1152,59.0889,59.0976,32600.0
2013-01-15 14:35:00,67.21,67.24,67.21,67.24,21800.0,59.0976,59.124,59.0976,59.124,21800.0
2013-01-15 14:40:00,67.25,67.3,67.25,67.29,25900.0,59.1328,59.1768,59.1328,59.168,25900.0
2013-01-15 14:45:00,67.29,67.31,67.28,67.3,14900.0,59.168,59.1856,59.1592,59.1768,14900.0
2013-01-15 14:50:00,67.31,67.34,67.31,67.32,11000.0,59.1856,59.212,59.1856,59.1944,11000.0
2013-01-15 14:55:00,67.32,67.33,67.32,67.33,12400.0,59.1944,59.2032,59.1944,59.2032,12400.0
2013-01-15 15:00:00,67.34,67.38,67.34,67.34,19900.0,59.212,59.2471,59.212,59.212,19900.0
2013-01-15 15:05:00,67.34,67.35,67.33,67.35,18700.0,59.212,59.2207,59.2032,59.2207,18700.0
2013-01-15 15:10:00,67.36,67.36,67.32,67.35,12300.0,59.2295,59.2295,59.1944,59.2207,12300.0
2013-01-15 15:15:00,67.35,67.39,67.33,67.38,11800.0,59.2207,59.2559,59.2032,59.2471,11800.0
2013-01-15 15:20:00,67.39,67.41,67.36,67.39,11500.0,59.2559,59.2735,59.2295,59.2559,11500.0
2013-01-15 15:25:00,67.4,67.4,67.35,67.36,9700.0,59.2647,59.2647,59.2207,59.2295,9700.0
2013-01-15 15:30:00,67.38,67.39,67.36,67.38,22600.0,59.2471,59.2559,59.2295,59.2471,22600.0
2013-01-15 15:35:00,67.39,67.42,67.37,67.38,69800.0,59.2559,59.2823,59.2383,59.2471,69800.0
2013-01-15 15:40:00,67.38,67.43,67.38,67.42,84900.0,59.2471,59.2911,59.2471,59.2823,84900.0
2013-01-15 15:45:00,67.42,67.43,67.35,67.36,73800.0,59.2823,59.2911,59.2207,59.2295,73800.0
2013-01-15 15:50:00,67.36,67.37,67.33,67.35,141600.0,59.2295,59.2383,59.2032,59.2207,141600.0
2013-01-15 15:55:00,67.35,67.38,67.35,67.36,220000.0,59.2207,59.2471,59.2207,59.2295,220000.0
2013-01-16 09:30:00,67.27,67.29,67.23,67.23,32800.0,59.1504,59.168,59.1152,59.1152,32800.0
2013-01-16 09:35:00,67.23,67.24,67.17,67.17,17900.0,59.1152,59.124,59.0625,59.0625,17900.0
2013-01-16 09:40:00,67.18,67.21,67.16,67.19,13500.0,59.0713,59.0976,59.0537,59.0801,13500.0
2013-01-16 09:45:00,67.2,67.2,67.18,67.2,14100.0,59.0889,59.0889,59.0713,59.0889,14100.0
2013-01-16 09:50:00,67.2,67.28,67.2,67.27,12600.0,59.0889,59.1592,59.0889,59.1504,12600.0
2013-01-16 09:55:00,67.26,67.28,67.25,67.26,9900.0,59.1416,59.1592,59.1328,59.1416,9900.0
2013-01-16 10:00:00,67.27,67.29,67.25,67.26,18900.0,59.1504,59.168,59.1328,59.1416,18900.0
2013-01-16 10:05:00,67.28,67.3,67.27,67.3,15700.0,59.1592,59.1768,59.1504,59.1768,15700.0
2013-01-16 10:10:00,67.31,67.31,67.28,67.28,24000.0,59.1856,59.1856,59.1592,59.1592,24000.0
2013-01-16 10:15:00,67.28,67.3,67.27,67.29,14300.0,59.1592,59.1768,59.1504,59.168,14300.0
2013-01-16 10:20:00,67.29,67.35,67.29,67.34,9300.0,59.168,59.2207,59.168,59.212,9300.0
2013-01-16 10:25:00,67.35,67.37,67.33,67.35,8800.0,59.2207,59.2383,59.2032,59.2207,8800.0
2013-01-16 10:30:00,67.35,67.35,67.32,67.33,10200.0,59.2207,59.2207,59.1944,59.2032,10200.0
2013-01-16 10:35:00,67.34,67.35,67.32,67.33,6000.0,59.212,59.2207,59.1944,59.2032,6000.0
2013-01-16 10:40:00,67.35,67.35,67.34,67.35,7800.0,59.2207,59.2207,59.212,59.2207,7800.0
2013-01-16 10:45:00,67.35,67.36,67.31,67.31,20400.0,59.2207,59.2295,59.1856,59.1856,20400.0
2013-01-16 10:50:00,67.32,67.33,67.32,67.33,10600.0,59.1944,59.2032,59.1944,59.2032,10600.0
2013-01-16 10:55:00,67.33,67.34,67.27,67.28,23600.0,59.2032,59.212,59.1504,59.1592,23600.0
2013-01-16 11:00:00,67.28,67.3,67.27,67.3,16000.0,59.1592,59.1768,59.1504,59.1768,16000.0
2013-01-16 11:05:00,67.3,67.33,67.3,67.33,18600.0,59.1768,59.2032,59.1768,59.2032,18600.0
2013-01-16 11:10:00,67.33,67.35,67.33,67.33,9000.0,59.2032,59.2207,59.2032,59.2032,9000.0
2013-01-16 11:15:00,67.34,67.37,67.34,67.34,14700.0,59.212,59.2383,59.212,59.212,14700.0
2013-01-16 11:20:00,67.35,67.4,67.35,67.39,29300.0,59.2207,59.2647,59.2207,59.2559,29300.0
2013-01-16 11:25:00,67.39,67.41,67.37,67.39,14000.0,59.2559,59.2735,59.2383,59.2559,14000.0
2013-01-16 11:30:00,67.38,67.41,67.37,67.4,7500.0,59.2471,59.2735,59.2383,59.2647,7500.0
2013-01-16 11:35:00,67.41,67.41,67.39,67.39,5700.0,59.2735,59.2735,59.2559,59.2559,5700.0
2013-01-16 11:40:00,67.39,67.4,67.38,67.4,2800.0,59.2559,59.2647,59.2471,59.2647,2800.0
2013-01-16 11:45:00,67.4,67.42,67.4,67.41,8800.0,59.2647,59.2823,59.2647,59.2735,8800.0
2013-01-16 11:50:00,67.42,67.42,67.38,67.39,10300.0,59.2823,59.2823,59.2471,59.2559,10300.0
2013-01-16 11:55:00,67.4,67.4,67.37,67.38,5800.0,59.2647,59.2647,59.2383,59.2471,5800.0
2013-01-16 12:00:00,67.38,67.38,67.38,67.38,400.0,59.2471,59.2471,59.2471,59.2471,400.0
2013-01-16 12:05:00,67.39,67.39,67.35,67.37,7900.0,59.2559,59.2559,59.2207,59.2383,7900.0
2013-01-16 12:10:00,67.38,67.38,67.36,67.36,2700.0,59.2471,59.2471,59.2295,59.2295,2700.0
2013-01-16 12:15:00,67.37,67.38,67.36,67.37,12100.0,59.2383,59.2471,59.2295,59.2383,12100.0
2013-01-16 12:20:00,67.37,67.38,67.35,67.37,8100.0,59.2383,59.2471,59.2207,59.2383,8100.0
2013-01-16 12:25:00,67.38,67.39,67.36,67.37,8800.0,59.2471,59.2559,59.2295,59.2383,8800.0
2013-01-16 12:30:00,67.36,67.36,67.33,67.34,10100.0,59.2295,59.2295,59.2032,59.212,10100.0
2013-01-16 12:35:00,67.34,67.37,67.34,67.37,9500.0,59.212,59.2383,59.212,59.2383,9500.0
2013-01-16 12:40:00,67.37,67.37,67.3,67.3,36700.0,59.2383,59.2383,59.1768,59.1768,36700.0
2013-01-16 12:45:00,67.31,67.34,67.3,67.31,20700.0,59.1856,59.212,59.1768,59.1856,20700.0
2013-01-16 12:50:00,67.33,67.33,67.31,67.32,6800.0,59.2032,59.2032,59.1856,59.1944,6800.0
2013-01-16 12:55:00,67.32,67.34,67.32,67.33,5400.0,59.1944,59.212,59.1944,59.2032,5400.0
2013-01-16 13:00:00,67.34,67.34,67.31,67.34,12600.0,59.212,59.212,59.1856,59.212,12600.0
2013-01-16 13:05:00,67.34,67.39,67.34,67.37,19300.0,59.212,59.2559,59.212,59.2383,19300.0
2013-01-16 13:10:00,67.37,67.37,67.36,67.36,13100.0,59.2383,59.2383,59.2295,59.2295,13100.0
2013-01-16 13:15:00,67.37,67.39,67.36,67.39,9800.0,59.2383,59.2559,59.2295,59.2559,9800.0
2013-01-16 13:20:00,67.38,67.4,67.36,67.37,18900.0,59.2471,59.2647,59.2295,59.2383,18900.0
2013-01-16 13:25:00,67.38,67.39,67.36,67.39,8600.0,59.2471,59.2559,59.2295,59.2559,8600.0
2013-01-16 13:30:00,67.39,67.43,67.38,67.43,9000.0,59.2559,59.2911,59.2471,59.2911,9000.0
2013-01-16 13:35:00,67.43,67.44,67.42,67.43,7900.0,59.2911,59.2999,59.2823,59.2911,7900.0
2013-01-16 13:40:00,67.43,67.46,67.42,67.44,13000.0,59.2911,59.3175,59.2823,59.2999,13000.0
2013-01-16 13:45:00,67.44,67.47,67.44,67.46,13400.0,59.2999,59.3263,59.2999,59.3175,13400.0
2013-01-16 13:50:00,67.45,67.46,67.43,67.43,20000.0,59.3087,59.3175,59.2911,59.2911,20000.0
2013-01-16 13:55:00,67.44,67.46,67.43,67.44,22000.0,59.2999,59.3175,59.2911,59.2999,22000.0
2013-01-16 14:00:00,67.44,67.46,67.43,67.46,18700.0,59.2999,59.3175,59.2911,59.3175,18700.0
2013-01-16 14:05:00,67.46,67.46,67.4,67.4,32300.0,59.3175,59.3175,59.2647,59.2647,32300.0
2013-01-16 14:10:00,67.39,67.43,67.39,67.43,29300.0,59.2559,59.2911,59.2559,59.2911,29300.0
2013-01-16 14:15:00,67.43,67.45,67.42,67.43,31000.0,59.2911,59.3087,59.2823,59.2911,31000.0
2013-01-16 14:20:00,67.43,67.47,67.43,67.47,27100.0,59.2911,59.3263,59.2911,59.3263,27100.0
2013-01-16 14:25:00,67.46,67.47,67.44,67.46,103400.0,59.3175,59.3263,59.2999,59.3175,103400.0
2013-01-16 14:30:00,67.46,67.5,67.45,67.49,138500.0,59.3175,59.3526,59.3087,59.3439,138500.0
2013-01-16 14:35:00,67.49,67.5,67.46,67.47,20300.0,59.3439,59.3526,59.3175,59.3263,20300.0
2013-01-16 14:40:00,67.47,67.47,67.45,67.47,74800.0,59.3263,59.3263,59.3087,59.3263,74800.0
2013-01-16 14:45:00,67.47,67.47,67.43,67.46,78900.0,59.3263,59.3263,59.2911,59.3175,78900.0
2013-01-16 14:50:00,67.46,67.48,67.46,67.48,24400.0,59.3175,59.3351,59.3175,59.3351,24400.0
2013-01-16 14:55:00,67.47,67.49,67.47,67.48,65300.0,59.3263,59.3439,59.3263,59.3351,65300.0
2013-01-16 15:00:00,67.48,67.48,67.44,67.45,46200.0,59.3351,59.3351,59.2999,59.3087,46200.0
2013-01-16 15:05:00,67.45,67.48,67.45,67.47,28200.0,59.3087,59.3351,59.3087,59.3263,28200.0
2013-01-16 15:10:00,67.47,67.47,67.45,67.47,47800.0,59.3263,59.3263,59.3087,59.3263,47800.0
2013-01-16 15:15:00,67.47,67.47,67.44,67.45,41400.0,59.3263,59.3263,59.2999,59.3087,41400.0
2013-01-16 15:20:00,67.44,67.45,67.4,67.4,42400.0,59.2999,59.3087,59.2647,59.2647,42400.0
2013-01-16 15:25:00,67.41,67.43,67.38,67.39,15400.0,59.2735,59.2911,59.2471,59.2559,15400.0
2013-01-16 15:30:00,67.38,67.41,67.37,67.41,42700.0,59.2471,59.2735,59.2383,59.2735,42700.0
2013-01-16 15:35:00,67.41,67.42,67.4,67.42,14400.0,59.2735,59.2823,59.2647,59.2823,14400.0
2013-01-16 15:40:00,67.42,67.43,67.39,67.41,29300.0,59.2823,59.2911,59.2559,59.2735,29300.0
2013-01-16 15:45:00,67.41,67.42,67.37,67.4,22700.0,59.2735,59.2823,59.2383,59.2647,22700.0
2013-01-16 15:50:00,67.41,67.41,67.36,67.38,641500.0,59.2735,59.2735,59.2295,59.2471,641500.0
2013-01-16 15:55:00,67.38,67.39,67.35,67.36,81600.0,59.2471,59.2559,59.2207,59.2295,81600.0
2013-01-17 09:30:00,67.65,67.73,67.64,67.71,90900.0,59.4845,59.5549,59.4757,59.5373,90900.0
2013-01-17 09:35:00,67.7,67.7,67.61,67.64,11900.0,59.5285,59.5285,59.4494,59.4757,11900.0
2013-01-17 09:40:00,67.62,67.63,67.59,67.59,8700.0,59.4582,59.467,59.4318,59.4318,8700.0
2013-01-17 09:45:00,67.58,67.58,67.54,67.56,11100.0,59.423,59.423,59.3878,59.4054,11100.0
2013-01-17 09:50:00,67.55,67.59,67.55,67.58,9100.0,59.3966,59.4318,59.3966,59.423,9100.0
2013-01-17 09:55:00,67.58,67.62,67.58,67.61,3400.0,59.423,59.4582,59.423,59.4494,3400.0
2013-01-17 10:00:00,67.6,67.62,67.54,67.55,46900.0,59.4406,59.4582,59.3878,59.3966,46900.0
2013-01-17 10:05:00,67.57,67.63,67.56,67.61,24300.0,59.4142,59.467,59.4054,59.4494,24300.0
2013-01-17 10:10:00,67.61,67.67,67.61,67.66,14200.0,59.4494,59.5021,59.4494,59.4933,14200.0
2013-01-17 10:15:00,67.68,67.73,67.68,67.71,20600.0,59.5109,59.5549,59.5109,59.5373,20600.0
2013-01-17 10:20:00,67.7,67.74,67.7,67.72,19400.0,59.5285,59.5637,59.5285,59.5461,19400.0
2013-01-17 10:25:00,67.71,67.73,67.69,67.72,14700.0,59.5373,59.5549,59.5197,59.5461,14700.0
2013-01-17 10:30:00,67.72,67.73,67.7,67.7,12200.0,59.5461,59.5549,59.5285,59.5285,12200.0
2013-01-17 10:35:00,67.7,67.71,67.67,67.67,8100.0,59.5285,59.5373,59.5021,59.5021,8100.0
2013-01-17 10:40:00,67.68,67.69,67.63,67.65,21000.0,59.5109,59.5197,59.467,59.4845,21000.0
2013-01-17 10:45:00,67.64,67.65,67.62,67.63,21700.0,59.4757,59.4845,59.4582,59.467,21700.0
2013-01-17 10:50:00,67.63,67.66,67.63,67.65,29000.0,59.467,59.4933,59.467,59.4845,29000.0
2013-01-17 10:55:00,67.65,67.66,67.61,67.63,51300.0,59.4845,59.4933,59.4494,59.467,51300.0
2013-01-17 11:00:00,67.63,67.65,67.62,67.64,21100.0,59.467,59.4845,59.4582,59.4757,21100.0
2013-01-17 11:05:00,67.65,67.66,67.63,67.64,29200.0,59.4845,59.4933,59.467,59.4757,29200.0
2013-01-17 11:10:00,67.64,67.66,67.64,67.66,16300.0,59.4757,59.4933,59.4757,59.4933,16300.0
2013-01-17 11:15:00,67.66,67.67,67.65,67.67,14600.0,59.4933,59.5021,59.4845,59.5021,14600.0
2013-01-17 11:20:00,67.67,67.71,67.67,67.7,35500.0,59.5021,59.5373,59.5021,59.5285,35500.0
2013-01-17 11:25:00,67.7,67.74,67.69,67.74,41800.0,59.5285,59.5637,59.5197,59.5637,41800.0
2013-01-17 11:30:00,67.74,67.76,67.73,67.76,24000.0,59.5637,59.5813,59.5549,59.5813,24000.0
2013-01-17 11:35:00,67.76,67.78,67.73,67.75,306900.0,59.5813,59.5988,59.5549,59.5725,306900.0
2013-01-17 11:40:00,67.75,67.77,67.75,67.76,34400.0,59.5725,59.5901,59.5725,59.5813,34400.0
2013-01-17 11:45:00,67.75,67.77,67.75,67.77,8100.0,59.5725,59.5901,59.5725,59.5901,8100.0
2013-01-17 11:50:00,67.77,67.79,67.74,67.75,18500.0,59.5901,59.6076,59.5637,59.5725,18500.0
2013-01-17 11:55:00,67.74,67.76,67.73,67.73,30900.0,59.5637,59.5813,59.5549,59.5549,30900.0
2013-01-17 12:00:00,67.73,67.76,67.73,67.76,15900.0,59.5549,59.5813,59.5549,59.5813,15900.0
2013-01-17 12:05:00,67.75,67.77,67.75,67.76,7200.0,59.5725,59.5901,59.5725,59.5813,7200.0
2013-01-17 12:10:00,67.76,67.77,67.75,67.77,27200.0,59.5813,59.5901,59.5725,59.5901,27200.0
2013-01-17 12:15:00,67.77,67.8,67.76,67.79,21800.0,59.5901,59.6164,59.5813,59.6076,21800.0
2013-01-17 12:20:00,67.8,67.84,67.79,67.84,14100.0,59.6164,59.6516,59.6076,59.6516,14100.0
2013-01-17 12:25:00,67.84,67.86,67.83,67.85,18400.0,59.6516,59.6692,59.6428,59.6604,18400.0
2013-01-17 12:30:00,67.85,67.85,67.82,67.85,7800.0,59.6604,59.6604,59.634,59.6604,7800.0
2013-01-17 12:35:00,67.85,67.88,67.84,67.86,67500.0,59.6604,59.6868,59.6516,59.6692,67500.0
2013-01-17 12:40:00,67.86,67.86,67.83,67.85,20100.0,59.6692,59.6692,59.6428,59.6604,20100.0
2013-01-17 12:45:00,67.84,67.85,67.82,67.83,16300.0,59.6516,59.6604,59.634,59.6428,16300.0
2013-01-17 12:50:00,67.83,67.86,67.83,67.85,14800.0,59.6428,59.6692,59.6428,59.6604,14800.0
2013-01-17 12:55:00,67.85,67.86,67.83,67.84,20100.0,59.6604,59.6692,59.6428,59.6516,20100.0
2013-01-17 13:00:00,67.84,67.85,67.83,67.85,9900.0,59.6516,59.6604,59.6428,59.6604,9900.0
2013-01-17 13:05:00,67.85,67.86,67.81,67.81,14500.0,59.6604,59.6692,59.6252,59.6252,14500.0
2013-01-17 13:10:00,67.81,67.84,67.81,67.84,25000.0,59.6252,59.6516,59.6252,59.6516,25000.0
2013-01-17 13:15:00,67.84,67.85,67.83,67.85,17000.0,59.6516,59.6604,59.6428,59.6604,17000.0
2013-01-17 13:20:00,67.85,67.86,67.83,67.85,34200.0,59.6604,59.6692,59.6428,59.6604,34200.0
2013-01-17 13:25:00,67.85,67.86,67.83,67.85,13100.0,59.6604,59.6692,59.6428,59.6604,13100.0
2013-01-17 13:30:00,67.86,67.86,67.84,67.85,15000.0,59.6692,59.6692,59.6516,59.6604,15000.0
2013-01-17 13:35:00,67.84,67.86,67.84,67.85,15300.0,59.6516,59.6692,59.6516,59.6604,15300.0
2013-01-17 13:40:00,67.86,67.88,67.86,67.87,8200.0,59.6692,59.6868,59.6692,59.678,8200.0
2013-01-17 13:45:00,67.87,67.88,67.86,67.87,5300.0,59.678,59.6868,59.6692,59.678,5300.0
2013-01-17 13:50:00,67.86,67.92,67.85,67.92,27700.0,59.6692,59.7219,59.6604,59.7219,27700.0
2013-01-17 13:55:00,67.91,67.95,67.9,67.93,10700.0,59.7132,59.7483,59.7044,59.7307,10700.0
2013-01-17 14:00:00,67.94,67.95,67.92,67.93,17600.0,59.7395,59.7483,59.7219,59.7307,17600.0
2013-01-17 14:05:00,67.94,67.97,67.93,67.96,17200.0,59.7395,59.7659,59.7307,59.7571,17200.0
2013-01-17 14:10:00,67.96,67.98,67.95,67.97,12400.0,59.7571,59.7747,59.7483,59.7659,12400.0
2013-01-17 14:15:00,67.97,67.98,67.95,67.97,22200.0,59.7659,59.7747,59.7483,59.7659,22200.0
2013-01-17 14:20:00,67.98,68.0,67.97,67.99,27800.0,59.7747,59.7923,59.7659,59.7835,27800.0
2013-01-17 14:25:00,67.99,67.99,67.94,67.95,25700.0,59.7835,59.7835,59.7395,59.7483,25700.0
2013-01-17 14:30:00,67.95,67.96,67.95,67.95,4600.0,59.7483,59.7571,59.7483,59.7483,4600.0
2013-01-17 14:35:00,67.94,67.96,67.94,67.96,22300.0,59.7395,59.7571,59.7395,59.7571,22300.0
2013-01-17 14:40:00,67.96,67.99,67.94,67.94,46900.0,59.7571,59.7835,59.7395,59.7395,46900.0
2013-01-17 14:45:00,67.93,67.95,67.93,67.93,54600.0,59.7307,59.7483,59.7307,59.7307,54600.0
2013-01-17 14:50:00,67.93,67.94,67.9,67.9,14700.0,59.7307,59.7395,59.7044,59.7044,14700.0
2013-01-17 14:55:00,67.89,67.91,67.88,67.91,30800.0,59.6956,59.7132,59.6868,59.7132,30800.0
2013-01-17 15:00:00,67.91,67.92,67.89,67.9,30400.0,59.7132,59.7219,59.6956,59.7044,30400.0
2013-01-17 15:05:00,67.9,67.92,67.89,67.9,28400.0,59.7044,59.7219,59.6956,59.7044,28400.0
2013-01-17 15:10:00,67.91,67.92,67.9,67.91,32800.0,59.7132,59.7219,59.7044,59.7132,32800.0
2013-01-17 15:15:00,67.91,67.92,67.9,67.91,22000.0,59.7132,59.7219,59.7044,59.7132,22000.0
2013-01-17 15:20:00,67.9,67.9,67.85,67.85,23700.0,59.7044,59.7044,59.6604,59.6604,23700.0
2013-01-17 15:25:00,67.85,67.88,67.84,67.88,26100.0,59.6604,59.6868,59.6516,59.6868,26100.0
2013-01-17 15:30:00,67.88,67.91,67.87,67.9,25600.0,59.6868,59.7132,59.678,59.7044,25600.0
2013-01-17 15:35:00,67.9,67.9,67.86,67.89,31500.0,59.7044,59.7044,59.6692,59.6956,31500.0
2013-01-17 15:40:00,67.89,67.92,67.89,67.92,17800.0,59.6956,59.7219,59.6956,59.7219,17800.0
2013-01-17 15:45:00,67.92,67.92,67.88,67.89,29200.0,59.7219,59.7219,59.6868,59.6956,29200.0
2013-01-17 15:50:00,67.89,67.89,67.81,67.82,33400.0,59.6956,59.6956,59.6252,59.634,33400.0
2013-01-17 15:55:00,67.81,67.87,67.79,67.8,55800.0,59.6252,59.678,59.6076,59.6164,55800.0
2013-01-18 09:30:00,67.75,67.78,67.71,67.78,30400.0,59.5725,59.5988,59.5373,59.5988,30400.0
2013-01-18 09:35:00,67.76,67.76,67.65,67.68,149300.0,59.5813,59.5813,59.4845,59.5109,149300.0
2013-01-18 09:40:00,67.68,67.73,67.66,67.71,13900.0,59.5109,59.5549,59.4933,59.5373,13900.0
2013-01-18 09:45:00,67.71,67.76,67.71,67.74,42700.0,59.5373,59.5813,59.5373,59.5637,42700.0
2013-01-18 09:50:00,67.74,67.78,67.72,67.73,52600.0,59.5637,59.5988,59.5461,59.5549,52600.0
2013-01-18 09:55:00,67.73,67.76,67.68,67.73,19100.0,59.5549,59.5813,59.5109,59.5549,19100.0
2013-01-18 10:00:00,67.74,67.76,67.72,67.73,108400.0,59.5637,59.5813,59.5461,59.5549,108400.0
2013-01-18 10:05:00,67.72,67.72,67.69,67.7,28700.0,59.5461,59.5461,59.5197,59.5285,28700.0
2013-01-18 10:10:00,67.72,67.75,67.7,67.74,14500.0,59.5461,59.5725,59.5285,59.5637,14500.0
2013-01-18 10:15:00,67.75,67.77,67.74,67.76,38300.0,59.5725,59.5901,59.5637,59.5813,38300.0
2013-01-18 10:20:00,67.75,67.76,67.73,67.74,14600.0,59.5725,59.5813,59.5549,59.5637,14600.0
2013-01-18 10:25:00,67.75,67.75,67.72,67.73,25600.0,59.5725,59.5725,59.5461,59.5549,25600.0
2013-01-18 10:30:00,67.72,67.73,67.7,67.72,42200.0,59.5461,59.5549,59.5285,59.5461,42200.0
2013-01-18 10:35:00,67.72,67.72,67.7,67.72,36500.0,59.5461,59.5461,59.5285,59.5461,36500.0
2013-01-18 10:40:00,67.71,67.71,67.68,67.68,31300.0,59.5373,59.5373,59.5109,59.5109,31300.0
2013-01-18 10:45:00,67.68,67.7,67.68,67.7,30700.0,59.5109,59.5285,59.5109,59.5285,30700.0
2013-01-18 10:50:00,67.7,67.7,67.64,67.66,35600.0,59.5285,59.5285,59.4757,59.4933,35600.0
2013-01-18 10:55:00,67.66,67.67,67.65,67.65,55600.0,59.4933,59.5021,59.4845,59.4845,55600.0
2013-01-18 11:00:00,67.65,67.66,67.6,67.61,30400.0,59.4845,59.4933,59.4406,59.4494,30400.0
2013-01-18 11:05:00,67.62,67.62,67.59,67.6,24500.0,59.4582,59.4582,59.4318,59.4406,24500.0
2013-01-18 11:10:00,67.59,67.61,67.56,67.56,61600.0,59.4318,59.4494,59.4054,59.4054,61600.0
2013-01-18 11:15:00,67.56,67.65,67.56,67.63,51500.0,59.4054,59.4845,59.4054,59.467,51500.0
2013-01-18 11:20:00,67.64,67.67,67.63,67.66,38900.0,59.4757,59.5021,59.467,59.4933,38900.0
2013-01-18 11:25:00,67.67,67.67,67.63,67.64,37600.0,59.5021,59.5021,59.467,59.4757,37600.0
2013-01-18 11:30:00,67.63,67.65,67.6,67.62,31400.0,59.467,59.4845,59.4406,59.4582,31400.0
2013-01-18 11:35:00,67.62,67.64,67.61,67.63,49000.0,59.4582,59.4757,59.4494,59.467,49000.0
2013-01-18 11:40:00,67.63,67.63,67.6,67.61,40100.0,59.467,59.467,59.4406,59.4494,40100.0
2013-01-18 11:45:00,67.61,67.61,67.54,67.55,58300.0,59.4494,59.4494,59.3878,59.3966,58300.0
2013-01-18 11:50:00,67.55,67.57,67.55,67.56,10400.0,59.3966,59.4142,59.3966,59.4054,10400.0
2013-01-18 11:55:00,67.56,67.58,67.55,67.56,8500.0,59.4054,59.423,59.3966,59.4054,8500.0
2013-01-18 12:00:00,67.56,67.58,67.56,67.58,11000.0,59.4054,59.423,59.4054,59.423,11000.0
2013-01-18 12:05:00,67.58,67.58,67.57,67.57,6200.0,59.423,59.423,59.4142,59.4142,6200.0
2013-01-18 12:10:00,67.57,67.59,67.57,67.58,9200.0,59.4142,59.4318,59.4142,59.423,9200.0
2013-01-18 12:15:00,67.57,67.58,67.57,67.58,4400.0,59.4142,59.423,59.4142,59.423,4400.0
2013-01-18 12:20:00,67.57,67.59,67.57,67.58,7900.0,59.4142,59.4318,59.4142,59.423,7900.0
2013-01-18 12:25:00,67.58,67.59,67.58,67.58,3600.0,59.423,59.4318,59.423,59.423,3600.0
2013-01-18 12:30:00,67.58,67.59,67.57,67.59,15600.0,59.423,59.4318,59.4142,59.4318,15600.0
2013-01-18 12:35:00,67.6,67.62,67.6,67.61,12500.0,59.4406,59.4582,59.4406,59.4494,12500.0
2013-01-18 12:40:00,67.6,67.61,67.59,67.61,12600.0,59.4406,59.4494,59.4318,59.4494,12600.0
2013-01-18 12:45:00,67.62,67.63,67.6,67.62,6900.0,59.4582,59.467,59.4406,59.4582,6900.0
2013-01-18 12:50:00,67.62,67.71,67.61,67.68,28000.0,59.4582,59.5373,59.4494,59.5109,28000.0
2013-01-18 12:55:00,67.68,67.7,67.67,67.69,5200.0,59.5109,59.5285,59.5021,59.5197,5200.0
2013-01-18 13:00:00,67.69,67.75,67.69,67.75,23800.0,59.5197,59.5725,59.5197,59.5725,23800.0
2013-01-18 13:05:00,67.75,67.76,67.74,67.76,9300.0,59.5725,59.5813,59.5637,59.5813,9300.0
2013-01-18 13:10:00,67.76,67.78,67.76,67.77,21100.0,59.5813,59.5988,59.5813,59.5901,21100.0
2013-01-18 13:15:00,67.77,67.8,67.77,67.78,16500.0,59.5901,59.6164,59.5901,59.5988,16500.0
2013-01-18 13:20:00,67.79,67.79,67.76,67.76,14600.0,59.6076,59.6076,59.5813,59.5813,14600.0
2013-01-18 13:25:00,67.76,67.77,67.75,67.76,15100.0,59.5813,59.5901,59.5725,59.5813,15100.0
2013-01-18 13:30:00,67.76,67.77,67.74,67.74,16000.0,59.5813,59.5901,59.5637,59.5637,16000.0
2013-01-18 13:35:00,67.74,67.76,67.74,67.76,15000.0,59.5637,59.5813,59.5637,59.5813,15000.0
2013-01-18 13:40:00,67.76,67.77,67.75,67.77,19500.0,59.5813,59.5901,59.5725,59.5901,19500.0
2013-01-18 13:45:00,67.77,67.78,67.76,67.76,1800.0,59.5901,59.5988,59.5813,59.5813,1800.0
2013-01-18 13:50:00,67.77,67.79,67.76,67.78,42100.0,59.5901,59.6076,59.5813,59.5988,42100.0
2013-01-18 13:55:00,67.77,67.77,67.75,67.76,9900.0,59.5901,59.5901,59.5725,59.5813,9900.0
2013-01-18 14:00:00,67.77,67.77,67.76,67.76,16200.0,59.5901,59.5901,59.5813,59.5813,16200.0
2013-01-18 14:05:00,67.76,67.78,67.75,67.78,19000.0,59.5813,59.5988,59.5725,59.5988,19000.0
2013-01-18 14:10:00,67.78,67.8,67.78,67.78,12600.0,59.5988,59.6164,59.5988,59.5988,12600.0
2013-01-18 14:15:00,67.79,67.79,67.77,67.78,16600.0,59.6076,59.6076,59.5901,59.5988,16600.0
2013-01-18 14:20:00,67.77,67.78,67.77,67.77,6700.0,59.5901,59.5988,59.5901,59.5901,6700.0
2013-01-18 14:25:00,67.77,67.78,67.76,67.78,52800.0,59.5901,59.5988,59.5813,59.5988,52800.0
2013-01-18 14:30:00,67.78,67.78,67.76,67.77,20000.0,59.5988,59.5988,59.5813,59.5901,20000.0
2013-01-18 14:35:00,67.78,67.8,67.78,67.8,20000.0,59.5988,59.6164,59.5988,59.6164,20000.0
2013-01-18 14:40:00,67.79,67.82,67.79,67.82,31700.0,59.6076,59.634,59.6076,59.634,31700.0
2013-01-18 14:45:00,67.81,67.81,67.77,67.78,23400.0,59.6252,59.6252,59.5901,59.5988,23400.0
2013-01-18 14:50:00,67.78,67.79,67.78,67.79,15000.0,59.5988,59.6076,59.5988,59.6076,15000.0
2013-01-18 14:55:00,67.78,67.79,67.77,67.78,79900.0,59.5988,59.6076,59.5901,59.5988,79900.0
2013-01-18 15:00:00,67.78,67.79,67.77,67.78,25700.0,59.5988,59.6076,59.5901,59.5988,25700.0
2013-01-18 15:05:00,67.78,67.8,67.78,67.8,7900.0,59.5988,59.6164,59.5988,59.6164,7900.0
2013-01-18 15:10:00,67.8,67.8,67.79,67.79,10100.0,59.6164,59.6164,59.6076,59.6076,10100.0
2013-01-18 15:15:00,67.78,67.79,67.77,67.79,30200.0,59.5988,59.6076,59.5901,59.6076,30200.0
2013-01-18 15:20:00,67.79,67.81,67.79,67.8,18200.0,59.6076,59.6252,59.6076,59.6164,18200.0
2013-01-18 15:25:00,67.8,67.82,67.8,67.82,30000.0,59.6164,59.634,59.6164,59.634,30000.0
2013-01-18 15:30:00,67.83,67.87,67.82,67.86,45600.0,59.6428,59.678,59.634,59.6692,45600.0
2013-01-18 15:35:00,67.87,67.9,67.86,67.88,30500.0,59.678,59.7044,59.6692,59.6868,30500.0
2013-01-18 15:40:00,67.88,67.9,67.86,67.9,19800.0,59.6868,59.7044,59.6692,59.7044,19800.0
2013-01-18 15:45:00,67.9,67.92,67.88,67.92,85700.0,59.7044,59.7219,59.6868,59.7219,85700.0
2013-01-18 15:50:00,67.92,67.94,67.92,67.92,45100.0,59.7219,59.7395,59.7219,59.7219,45100.0
2013-01-18 15:55:00,67.93,67.96,67.92,67.94,79900.0,59.7307,59.7571,59.7219,59.7395,79900.0
2013-01-22 09:30:00,67.92,67.98,67.91,67.95,41700.0,59.7219,59.7747,59.7132,59.7483,41700.0
2013-01-22 09:35:00,67.94,67.99,67.93,67.95,38900.0,59.7395,59.7835,59.7307,59.7483,38900.0
2013-01-22 09:40:00,67.94,67.94,67.87,67.88,12400.0,59.7395,59.7395,59.678,59.6868,12400.0
2013-01-22 09:45:00,67.9,67.94,67.88,67.93,13000.0,59.7044,59.7395,59.6868,59.7307,13000.0
2013-01-22 09:50:00,67.91,67.95,67.88,67.94,9300.0,59.7132,59.7483,59.6868,59.7395,9300.0
2013-01-22 09:55:00,67.95,67.96,67.91,67.91,14000.0,59.7483,59.7571,59.7132,59.7132,14000.0
2013-01-22 10:00:00,67.9,67.9,67.82,67.82,14000.0,59.7044,59.7044,59.634,59.634,14000.0
2013-01-22 10:05:00,67.83,67.86,67.82,67.86,11300.0,59.6428,59.6692,59.634,59.6692,11300.0
2013-01-22 10:10:00,67.86,67.86,67.78,67.8,10800.0,59.6692,59.6692,59.5988,59.6164,10800.0
2013-01-22 10:15:00,67.8,67.81,67.77,67.78,13000.0,59.6164,59.6252,59.5901,59.5988,13000.0
2013-01-22 10:20:00,67.78,67.8,67.77,67.78,18400.0,59.5988,59.6164,59.5901,59.5988,18400.0
2013-01-22 10:25:00,67.78,67.8,67.74,67.75,12700.0,59.5988,59.6164,59.5637,59.5725,12700.0
2013-01-22 10:30:00,67.74,67.76,67.71,67.76,29900.0,59.5637,59.5813,59.5373,59.5813,29900.0
2013-01-22 10:35:00,67.76,67.77,67.74,67.76,12900.0,59.5813,59.5901,59.5637,59.5813,12900.0
2013-01-22 10:40:00,67.77,67.79,67.75,67.76,17700.0,59.5901,59.6076,59.5725,59.5813,17700.0
2013-01-22 10:45:00,67.78,67.79,67.77,67.78,8100.0,59.5988,59.6076,59.5901,59.5988,8100.0
2013-01-22 10:50:00,67.79,67.8,67.77,67.8,31500.0,59.6076,59.6164,59.5901,59.6164,31500.0
2013-01-22 10:55:00,67.8,67.81,67.78,67.81,20300.0,59.6164,59.6252,59.5988,59.6252,20300.0
2013-01-22 11:00:00,67.8,67.8,67.77,67.77,10500.0,59.6164,59.6164,59.5901,59.5901,10500.0
2013-01-22 11:05:00,67.75,67.8,67.75,67.8,12700.0,59.5725,59.6164,59.5725,59.6164,12700.0
2013-01-22 11:10:00,67.8,67.83,67.79,67.81,10500.0,59.6164,59.6428,59.6076,59.6252,10500.0
2013-01-22 11:15:00,67.81,67.85,67.8,67.85,10300.0,59.6252,59.6604,59.6164,59.6604,10300.0
2013-01-22 11:20:00,67.85,67.85,67.83,67.83,5600.0,59.6604,59.6604,59.6428,59.6428,5600.0
2013-01-22 11:25:00,67.82,67.85,67.82,67.83,11700.0,59.634,59.6604,59.634,59.6428,11700.0
2013-01-22 11:30:00,67.83,67.83,67.81,67.82,2800.0,59.6428,59.6428,59.6252,59.634,2800.0
2013-01-22 11:35:00,67.81,67.81,67.78,67.78,4900.0,59.6252,59.6252,59.5988,59.5988,4900.0
2013-01-22 11:40:00,67.78,67.81,67.78,67.81,5100.0,59.5988,59.6252,59.5988,59.6252,5100.0
2013-01-22 11:45:00,67.81,67.81,67.8,67.8,10100.0,59.6252,59.6252,59.6164,59.6164,10100.0
2013-01-22 11:50:00,67.8,67.85,67.79,67.85,13600.0,59.6164,59.6604,59.6076,59.6604,13600.0
2013-01-22 11:55:00,67.84,67.87,67.84,67.85,5200.0,59.6516,59.678,59.6516,59.6604,5200.0
2013-01-22 12:00:00,67.84,67.87,67.84,67.86,9100.0,59.6516,59.678,59.6516,59.6692,9100.0
2013-01-22 12:05:00,67.86,67.87,67.84,67.86,4200.0,59.6692,59.678,59.6516,59.6692,4200.0
2013-01-22 12:10:00,67.86,67.9,67.85,67.89,10200.0,59.6692,59.7044,59.6604,59.6956,10200.0
2013-01-22 12:15:00,67.89,67.93,67.89,67.93,22400.0,59.6956,59.7307,59.6956,59.7307,22400.0
2013-01-22 12:20:00,67.92,67.94,67.91,67.91,11800.0,59.7219,59.7395,59.7132,59.7132,11800.0
2013-01-22 12:25:00,67.91,67.94,67.9,67.92,11000.0,59.7132,59.7395,59.7044,59.7219,11000.0
2013-01-22 12:30:00,67.92,67.96,67.92,67.96,32100.0,59.7219,59.7571,59.7219,59.7571,32100.0
2013-01-22 12:35:00,67.95,67.96,67.93,67.94,2500.0,59.7483,59.7571,59.7307,59.7395,2500.0
2013-01-22 12:40:00,67.95,67.99,67.94,67.99,8400.0,59.7483,59.7835,59.7395,59.7835,8400.0
2013-01-22 12:45:00,67.98,67.98,67.92,67.92,25900.0,59.7747,59.7747,59.7219,59.7219,25900.0
2013-01-22 12:50:00,67.94,67.95,67.9,67.91,3200.0,59.7395,59.7483,59.7044,59.7132,3200.0
2013-01-22 12:55:00,67.92,67.93,67.92,67.92,3100.0,59.7219,59.7307,59.7219,59.7219,3100.0
2013-01-22 13:00:00,67.92,67.96,67.92,67.96,4100.0,59.7219,59.7571,59.7219,59.7571,4100.0
2013-01-22 13:05:00,67.96,67.97,67.94,67.95,4000.0,59.7571,59.7659,59.7395,59.7483,4000.0
2013-01-22 13:10:00,67.96,67.96,67.94,67.95,9600.0,59.7571,59.7571,59.7395,59.7483,9600.0
2013-01-22 13:15:00,67.94,68.0,67.94,68.0,13400.0,59.7395,59.7923,59.7395,59.7923,13400.0
2013-01-22 13:20:00,67.97,68.0,67.97,67.98,11500.0,59.7659,59.7923,59.7659,59.7747,11500.0
2013-01-22 13:25:00,67.97,67.98,67.96,67.97,4000.0,59.7659,59.7747,59.7571,59.7659,4000.0
2013-01-22 13:30:00,67.97,67.98,67.95,67.96,9200.0,59.7659,59.7747,59.7483,59.7571,9200.0
2013-01-22 13:35:00,67.95,67.98,67.95,67.97,23500.0,59.7483,59.7747,59.7483,59.7659,23500.0
2013-01-22 13:40:00,67.96,67.99,67.96,67.99,800.0,59.7571,59.7835,59.7571,59.7835,800.0
2013-01-22 13:45:00,67.99,67.99,67.98,67.98,16600.0,59.7835,59.7835,59.7747,59.7747,16600.0
2013-01-22 13:50:00,67.98,68.0,67.98,67.99,1700.0,59.7747,59.7923,59.7747,59.7835,1700.0
2013-01-22 13:55:00,67.98,67.98,67.97,67.97,4200.0,59.7747,59.7747,59.7659,59.7659,4200.0
2013-01-22 14:00:00,67.98,67.98,67.95,67.98,6400.0,59.7747,59.7747,59.7483,59.7747,6400.0
2013-01-22 14:05:00,67.98,68.03,67.98,68.01,7800.0,59.7747,59.8187,59.7747,59.8011,7800.0
2013-01-22 14:10:00,68.02,68.04,68.02,68.04,7000.0,59.8099,59.8275,59.8099,59.8275,7000.0
2013-01-22 14:15:00,68.05,68.05,68.03,68.04,6500.0,59.8363,59.8363,59.8187,59.8275,6500.0
2013-01-22 14:20:00,68.04,68.05,68.03,68.03,2800.0,59.8275,59.8363,59.8187,59.8187,2800.0
2013-01-22 14:25:00,68.03,68.05,68.02,68.05,31500.0,59.8187,59.8363,59.8099,59.8363,31500.0
2013-01-22 14:30:00,68.05,68.08,68.05,68.07,42100.0,59.8363,59.8626,59.8363,59.8538,42100.0
2013-01-22 14:35:00,68.07,68.08,68.05,68.05,5400.0,59.8538,59.8626,59.8363,59.8363,5400.0
2013-01-22 14:40:00,68.05,68.06,68.04,68.06,4800.0,59.8363,59.8451,59.8275,59.8451,4800.0
2013-01-22 14:45:00,68.05,68.09,68.05,68.08,8300.0,59.8363,59.8714,59.8363,59.8626,8300.0
2013-01-22 14:50:00,68.08,68.12,68.07,68.1,13400.0,59.8626,59.8978,59.8538,59.8802,13400.0
2013-01-22 14:55:00,68.09,68.09,68.08,68.09,3200.0,59.8714,59.8714,59.8626,59.8714,3200.0
2013-01-22 15:00:00,68.09,68.09,68.05,68.06,5200.0,59.8714,59.8714,59.8363,59.8451,5200.0
2013-01-22 15:05:00,68.06,68.07,68.05,68.06,7900.0,59.8451,59.8538,59.8363,59.8451,7900.0
2013-01-22 15:10:00,68.06,68.06,68.01,68.02,7600.0,59.8451,59.8451,59.8011,59.8099,7600.0
2013-01-22 15:15:00,68.02,68.04,68.01,68.03,82300.0,59.8099,59.8275,59.8011,59.8187,82300.0
2013-01-22 15:20:00,68.03,68.04,68.02,68.04,27800.0,59.8187,59.8275,59.8099,59.8275,27800.0
2013-01-22 15:25:00,68.03,68.07,68.03,68.06,37800.0,59.8187,59.8538,59.8187,59.8451,37800.0
2013-01-22 15:30:00,68.06,68.09,68.05,68.07,121200.0,59.8451,59.8714,59.8363,59.8538,121200.0
2013-01-22 15:35:00,68.08,68.1,68.06,68.09,24600.0,59.8626,59.8802,59.8451,59.8714,24600.0
2013-01-22 15:40:00,68.09,68.09,68.08,68.09,28600.0,59.8714,59.8714,59.8626,59.8714,28600.0
2013-01-22 15:45:00,68.09,68.09,68.03,68.05,39500.0,59.8714,59.8714,59.8187,59.8363,39500.0
2013-01-22 15:50:00,68.05,68.1,68.05,68.1,45800.0,59.8363,59.8802,59.8363,59.8802,45800.0
2013-01-22 15:55:00,68.11,68.16,68.11,68.16,79900.0,59.889,59.933,59.889,59.933,79900.0
2013-01-23 09:30:00,68.29,68.37,68.28,68.33,43200.0,60.0473,60.1176,60.0385,60.0825,43200.0
2013-01-23 09:35:00,68.33,68.34,68.28,68.3,10300.0,60.0825,60.0913,60.0385,60.0561,10300.0
2013-01-23 09:40:00,68.31,68.35,68.3,68.32,25400.0,60.0649,60.1,60.0561,60.0737,25400.0
2013-01-23 09:45:00,68.32,68.34,68.32,68.33,7900.0,60.0737,60.0913,60.0737,60.0825,7900.0
2013-01-23 09:50:00,68.34,68.37,68.33,68.34,24400.0,60.0913,60.1176,60.0825,60.0913,24400.0
2013-01-23 09:55:00,68.33,68.36,68.33,68.36,13800.0,60.0825,60.1088,60.0825,60.1088,13800.0
2013-01-23 10:00:00,68.34,68.41,68.33,68.41,13900.0,60.0913,60.1528,60.0825,60.1528,13900.0
2013-01-23 10:05:00,68.42,68.42,68.39,68.41,9000.0,60.1616,60.1616,60.1352,60.1528,9000.0
2013-01-23 10:10:00,68.4,68.47,68.4,68.46,44400.0,60.144,60.2056,60.144,60.1968,44400.0
2013-01-23 10:15:00,68.46,68.46,68.39,68.41,18900.0,60.1968,60.1968,60.1352,60.1528,18900.0
2013-01-23 10:20:00,68.41,68.41,68.36,68.37,68500.0,60.1528,60.1528,60.1088,60.1176,68500.0
2013-01-23 10:25:00,68.37,68.37,68.33,68.33,18100.0,60.1176,60.1176,60.0825,60.0825,18100.0
2013-01-23 10:30:00,68.34,68.34,68.26,68.27,11400.0,60.0913,60.0913,60.0209,60.0297,11400.0
2013-01-23 10:35:00,68.27,68.29,68.26,68.26,19400.0,60.0297,60.0473,60.0209,60.0209,19400.0
2013-01-23 10:40:00,68.27,68.27,68.24,68.24,6500.0,60.0297,60.0297,60.0033,60.0033,6500.0
2013-01-23 10:45:00,68.24,68.27,68.24,68.27,15500.0,60.0033,60.0297,60.0033,60.0297,15500.0
2013-01-23 10:50:00,68.27,68.31,68.27,68.3,26400.0,60.0297,60.0649,60.0297,60.0561,26400.0
2013-01-23 10:55:00,68.3,68.32,68.29,68.29,6200.0,60.0561,60.0737,60.0473,60.0473,6200.0
2013-01-23 11:00:00,68.3,68.32,68.28,68.28,8800.0,60.0561,60.0737,60.0385,60.0385,8800.0
2013-01-23 11:05:00,68.29,68.3,68.28,68.29,12600.0,60.0473,60.0561,60.0385,60.0473,12600.0
2013-01-23 11:10:00,68.3,68.35,68.29,68.32,8400.0,60.0561,60.1,60.0473,60.0737,8400.0
2013-01-23 11:15:00,68.33,68.36,68.33,68.34,12100.0,60.0825,60.1088,60.0825,60.0913,12100.0
2013-01-23 11:20:00,68.34,68.36,68.3,68.3,14600.0,60.0913,60.1088,60.0561,60.0561,14600.0
2013-01-23 11:25:00,68.29,68.29,68.25,68.25,9900.0,60.0473,60.0473,60.0121,60.0121,9900.0
2013-01-23 11:30:00,68.26,68.3,68.25,68.3,10400.0,60.0209,60.0561,60.0121,60.0561,10400.0
2013-01-23 11:35:00,68.29,68.31,68.28,68.3,13800.0,60.0473,60.0649,60.0385,60.0561,13800.0
2013-01-23 11:40:00,68.3,68.3,68.28,68.29,4200.0,60.0561,60.0561,60.0385,60.0473,4200.0
2013-01-23 11:45:00,68.28,68.29,68.28,68.28,15800.0,60.0385,60.0473,60.0385,60.0385,15800.0
2013-01-23 11:50:00,68.27,68.32,68.27,68.3,41500.0,60.0297,60.0737,60.0297,60.0561,41500.0
2013-01-23 11:55:00,68.31,68.34,68.3,68.31,44500.0,60.0649,60.0913,60.0561,60.0649,44500.0
2013-01-23 12:00:00,68.3,68.33,68.3,68.31,5400.0,60.0561,60.0825,60.0561,60.0649,5400.0
2013-01-23 12:05:00,68.32,68.34,68.31,68.31,20600.0,60.0737,60.0913,60.0649,60.0649,20600.0
2013-01-23 12:10:00,68.3,68.33,68.3,68.31,8200.0,60.0561,60.0825,60.0561,60.0649,8200.0
2013-01-23 12:15:00,68.31,68.31,68.28,68.28,4000.0,60.0649,60.0649,60.0385,60.0385,4000.0
2013-01-23 12:20:00,68.29,68.29,68.29,68.29,1700.0,60.0473,60.0473,60.0473,60.0473,1700.0
2013-01-23 12:25:00,68.29,68.29,68.27,68.27,1100.0,60.0473,60.0473,60.0297,60.0297,1100.0
2013-01-23 12:30:00,68.28,68.31,68.27,68.28,21700.0,60.0385,60.0649,60.0297,60.0385,21700.0
2013-01-23 12:35:00,68.29,68.31,68.27,68.27,8000.0,60.0473,60.0649,60.0297,60.0297,8000.0
2013-01-23 12:40:00,68.27,68.31,68.26,68.31,10200.0,60.0297,60.0649,60.0209,60.0649,10200.0
2013-01-23 12:45:00,68.3,68.31,68.29,68.3,8100.0,60.0561,60.0649,60.0473,60.0561,8100.0
2013-01-23 12:50:00,68.3,68.31,68.28,68.31,5800.0,60.0561,60.0649,60.0385,60.0649,5800.0
2013-01-23 12:55:00,68.31,68.36,68.31,68.35,24000.0,60.0649,60.1088,60.0649,60.1,24000.0
2013-01-23 13:00:00,68.35,68.37,68.34,68.35,12800.0,60.1,60.1176,60.0913,60.1,12800.0
2013-01-23 13:05:00,68.35,68.38,68.35,68.38,9000.0,60.1,60.1264,60.1,60.1264,9000.0
2013-01-23 13:10:00,68.37,68.39,68.36,68.37,9000.0,60.1176,60.1352,60.1088,60.1176,9000.0
2013-01-23 13:15:00,68.38,68.4,68.38,68.39,18400.0,60.1264,60.144,60.1264,60.1352,18400.0
2013-01-23 13:20:00,68.4,68.42,68.4,68.42,10000.0,60.144,60.1616,60.144,60.1616,10000.0
2013-01-23 13:25:00,68.41,68.42,68.37,68.38,5100.0,60.1528,60.1616,60.1176,60.1264,5100.0
2013-01-23 13:30:00,68.37,68.41,68.37,68.4,14000.0,60.1176,60.1528,60.1176,60.144,14000.0
2013-01-23 13:35:00,68.4,68.41,68.38,68.41,27300.0,60.144,60.1528,60.1264,60.1528,27300.0
2013-01-23 13:40:00,68.4,68.4,68.38,68.4,57900.0,60.144,60.144,60.1264,60.144,57900.0
2013-01-23 13:45:00,68.4,68.41,68.39,68.41,11200.0,60.144,60.1528,60.1352,60.1528,11200.0
2013-01-23 13:50:00,68.4,68.41,68.39,68.4,10700.0,60.144,60.1528,60.1352,60.144,10700.0
2013-01-23 13:55:00,68.41,68.41,68.39,68.4,6900.0,60.1528,60.1528,60.1352,60.144,6900.0
2013-01-23 14:00:00,68.41,68.42,68.41,68.41,28900.0,60.1528,60.1616,60.1528,60.1528,28900.0
2013-01-23 14:05:00,68.41,68.42,68.37,68.38,29100.0,60.1528,60.1616,60.1176,60.1264,29100.0
2013-01-23 14:10:00,68.37,68.39,68.37,68.39,29700.0,60.1176,60.1352,60.1176,60.1352,29700.0
2013-01-23 14:15:00,68.39,68.39,68.38,68.39,18600.0,60.1352,60.1352,60.1264,60.1352,18600.0
2013-01-23 14:20:00,68.38,68.4,68.38,68.39,7900.0,60.1264,60.144,60.1264,60.1352,7900.0
2013-01-23 14:25:00,68.39,68.41,68.38,68.41,13500.0,60.1352,60.1528,60.1264,60.1528,13500.0
2013-01-23 14:30:00,68.41,68.41,68.4,68.4,5200.0,60.1528,60.1528,60.144,60.144,5200.0
2013-01-23 14:35:00,68.4,68.42,68.4,68.42,22500.0,60.144,60.1616,60.144,60.1616,22500.0
2013-01-23 14:40:00,68.43,68.45,68.43,68.45,6200.0,60.1704,60.188,60.1704,60.188,6200.0
2013-01-23 14:45:00,68.44,68.46,68.43,68.45,10200.0,60.1792,60.1968,60.1704,60.188,10200.0
2013-01-23 14:50:00,68.45,68.47,68.45,68.45,9200.0,60.188,60.2056,60.188,60.188,9200.0
2013-01-23 14:55:00,68.45,68.48,68.45,68.46,21400.0,60.188,60.2144,60.188,60.1968,21400.0
2013-01-23 15:00:00,68.47,68.49,68.45,68.48,20200.0,60.2056,60.2231,60.188,60.2144,20200.0
2013-01-23 15:05:00,68.47,68.49,68.47,68.49,36400.0,60.2056,60.2231,60.2056,60.2231,36400.0
2013-01-23 15:10:00,68.48,68.49,68.46,68.46,22700.0,60.2144,60.2231,60.1968,60.1968,22700.0
2013-01-23 15:15:00,68.45,68.47,68.45,68.47,20400.0,60.188,60.2056,60.188,60.2056,20400.0
2013-01-23 15:20:00,68.47,68.47,68.44,68.44,68500.0,60.2056,60.2056,60.1792,60.1792,68500.0
2013-01-23 15:25:00,68.44,68.46,68.44,68.45,68300.0,60.1792,60.1968,60.1792,60.188,68300.0
2013-01-23 15:30:00,68.44,68.45,68.42,68.43,74900.0,60.1792,60.188,60.1616,60.1704,74900.0
2013-01-23 15:35:00,68.44,68.45,68.42,68.42,41900.0,60.1792,60.188,60.1616,60.1616,41900.0
2013-01-23 15:40:00,68.43,68.43,68.38,68.4,64400.0,60.1704,60.1704,60.1264,60.144,64400.0
2013-01-23 15:45:00,68.4,68.41,68.39,68.41,66300.0,60.144,60.1528,60.1352,60.1528,66300.0
2013-01-23 15:50:00,68.4,68.41,68.36,68.4,116800.0,60.144,60.1528,60.1088,60.144,116800.0
2013-01-23 15:55:00,68.39,68.4,68.38,68.4,152400.0,60.1352,60.144,60.1264,60.144,152400.0
2013-01-24 09:30:00,68.08,68.2,68.05,68.19,73000.0,59.8626,59.9682,59.8363,59.9594,73000.0
2013-01-24 09:35:00,68.2,68.23,68.18,68.23,46100.0,59.9682,59.9945,59.9506,59.9945,46100.0
2013-01-24 09:40:00,68.23,68.3,68.2,68.28,23300.0,59.9945,60.0561,59.9682,60.0385,23300.0
2013-01-24 09:45:00,68.29,68.33,68.27,68.31,19100.0,60.0473,60.0825,60.0297,60.0649,19100.0
2013-01-24 09:50:00,68.34,68.38,68.34,68.37,38800.0,60.0913,60.1264,60.0913,60.1176,38800.0
2013-01-24 09:55:00,68.38,68.43,68.35,68.41,17400.0,60.1264,60.1704,60.1,60.1528,17400.0
2013-01-24 10:00:00,68.4,68.45,68.39,68.45,7100.0,60.144,60.188,60.1352,60.188,7100.0
2013-01-24 10:05:00,68.45,68.5,68.44,68.46,8600.0,60.188,60.2319,60.1792,60.1968,8600.0
2013-01-24 10:10:00,68.45,68.45,68.38,68.41,7300.0,60.188,60.188,60.1264,60.1528,7300.0
2013-01-24 10:15:00,68.41,68.42,68.38,68.41,12700.0,60.1528,60.1616,60.1264,60.1528,12700.0
2013-01-24 10:20:00,68.42,68.43,68.4,68.41,13300.0,60.1616,60.1704,60.144,60.1528,13300.0
2013-01-24 10:25:00,68.42,68.44,68.41,68.42,2200.0,60.1616,60.1792,60.1528,60.1616,2200.0
2013-01-24 10:30:00,68.44,68.44,68.39,68.41,8100.0,60.1792,60.1792,60.1352,60.1528,8100.0
2013-01-24 10:35:00,68.41,68.44,68.39,68.43,6200.0,60.1528,60.1792,60.1352,60.1704,6200.0
2013-01-24 10:40:00,68.43,68.44,68.39,68.41,11700.0,60.1704,60.1792,60.1352,60.1528,11700.0
2013-01-24 10:45:00,68.42,68.48,68.4,68.47,12800.0,60.1616,60.2144,60.144,60.2056,12800.0
2013-01-24 10:50:00,68.47,68.48,68.45,68.47,6000.0,60.2056,60.2144,60.188,60.2056,6000.0
2013-01-24 10:55:00,68.46,68.47,68.42,68.42,12000.0,60.1968,60.2056,60.1616,60.1616,12000.0
2013-01-24 11:00:00,68.42,68.5,68.42,68.48,20800.0,60.1616,60.2319,60.1616,60.2144,20800.0
2013-01-24 11:05:00,68.48,68.48,68.44,68.45,19900.0,60.2144,60.2144,60.1792,60.188,19900.0
2013-01-24 11:10:00,68.45,68.48,68.44,68.48,10700.0,60.188,60.2144,60.1792,60.2144,10700.0
2013-01-24 11:15:00,68.48,68.48,68.44,68.45,21400.0,60.2144,60.2144,60.1792,60.188,21400.0
2013-01-24 11:20:00,68.45,68.53,68.44,68.53,21400.0,60.188,60.2583,60.1792,60.2583,21400.0
2013-01-24 11:25:00,68.52,68.55,68.49,68.54,22100.0,60.2495,60.2759,60.2231,60.2671,22100.0
2013-01-24 11:30:00,68.54,68.55,68.53,68.53,8400.0,60.2671,60.2759,60.2583,60.2583,8400.0
2013-01-24 11:35:00,68.52,68.53,68.5,68.52,10200.0,60.2495,60.2583,60.2319,60.2495,10200.0
2013-01-24 11:40:00,68.51,68.53,68.51,68.52,21600.0,60.2407,60.2583,60.2407,60.2495,21600.0
2013-01-24 11:45:00,68.51,68.53,68.48,68.49,24300.0,60.2407,60.2583,60.2144,60.2231,24300.0
2013-01-24 11:50:00,68.49,68.52,68.47,68.47,31300.0,60.2231,60.2495,60.2056,60.2056,31300.0
2013-01-24 11:55:00,68.47,68.5,68.46,68.49,19700.0,60.2056,60.2319,60.1968,60.2231,19700.0
2013-01-24 12:00:00,68.5,68.51,68.45,68.46,16900.0,60.2319,60.2407,60.188,60.1968,16900.0
2013-01-24 12:05:00,68.45,68.46,68.43,68.46,6900.0,60.188,60.1968,60.1704,60.1968,6900.0
2013-01-24 12:10:00,68.46,68.46,68.43,68.45,5900.0,60.1968,60.1968,60.1704,60.188,5900.0
2013-01-24 12:15:00,68.45,68.45,68.41,68.41,17200.0,60.188,60.188,60.1528,60.1528,17200.0
2013-01-24 12:20:00,68.4,68.41,68.39,68.4,19200.0,60.144,60.1528,60.1352,60.144,19200.0
2013-01-24 12:25:00,68.4,68.41,68.39,68.4,5700.0,60.144,60.1528,60.1352,60.144,5700.0
2013-01-24 12:30:00,68.4,68.4,68.34,68.35,13700.0,60.144,60.144,60.0913,60.1,13700.0
2013-01-24 12:35:00,68.34,68.34,68.25,68.26,16000.0,60.0913,60.0913,60.0121,60.0209,16000.0
2013-01-24 12:40:00,68.25,68.3,68.25,68.27,23500.0,60.0121,60.0561,60.0121,60.0297,23500.0
2013-01-24 12:45:00,68.27,68.3,68.26,68.27,44100.0,60.0297,60.0561,60.0209,60.0297,44100.0
2013-01-24 12:50:00,68.27,68.27,68.25,68.25,17700.0,60.0297,60.0297,60.0121,60.0121,17700.0
2013-01-24 12:55:00,68.25,68.25,68.18,68.19,5200.0,60.0121,60.0121,59.9506,59.9594,5200.0
2013-01-24 13:00:00,68.19,68.22,68.17,68.17,13800.0,59.9594,59.9857,59.9418,59.9418,13800.0
2013-01-24 13:05:00,68.17,68.19,68.16,68.19,3200.0,59.9418,59.9594,59.933,59.9594,3200.0
2013-01-24 13:10:00,68.2,68.21,68.18,68.18,15800.0,59.9682,59.9769,59.9506,59.9506,15800.0
2013-01-24 13:15:00,68.17,68.2,68.16,68.2,16000.0,59.9418,59.9682,59.933,59.9682,16000.0
2013-01-24 13:20:00,68.21,68.24,68.21,68.24,14400.0,59.9769,60.0033,59.9769,60.0033,14400.0
2013-01-24 13:25:00,68.24,68.26,68.23,68.24,7400.0,60.0033,60.0209,59.9945,60.0033,7400.0
2013-01-24 13:30:00,68.24,68.24,68.18,68.19,7900.0,60.0033,60.0033,59.9506,59.9594,7900.0
2013-01-24 13:35:00,68.2,68.21,68.17,68.17,11600.0,59.9682,59.9769,59.9418,59.9418,11600.0
2013-01-24 13:40:00,68.16,68.16,68.12,68.12,17700.0,59.933,59.933,59.8978,59.8978,17700.0
2013-01-24 13:45:00,68.12,68.12,68.02,68.02,10500.0,59.8978,59.8978,59.8099,59.8099,10500.0
2013-01-24 13:50:00,68.03,68.09,68.03,68.08,14700.0,59.8187,59.8714,59.8187,59.8626,14700.0
2013-01-24 13:55:00,68.08,68.08,68.06,68.07,20400.0,59.8626,59.8626,59.8451,59.8538,20400.0
2013-01-24 14:00:00,68.06,68.07,68.03,68.04,18000.0,59.8451,59.8538,59.8187,59.8275,18000.0
2013-01-24 14:05:00,68.04,68.11,68.04,68.11,8300.0,59.8275,59.889,59.8275,59.889,8300.0
2013-01-24 14:10:00,68.11,68.14,68.09,68.09,8500.0,59.889,59.9154,59.8714,59.8714,8500.0
2013-01-24 14:15:00,68.1,68.12,68.06,68.06,10500.0,59.8802,59.8978,59.8451,59.8451,10500.0
2013-01-24 14:20:00,68.06,68.08,68.05,68.08,8900.0,59.8451,59.8626,59.8363,59.8626,8900.0
2013-01-24 14:25:00,68.08,68.1,68.08,68.1,1900.0,59.8626,59.8802,59.8626,59.8802,1900.0
2013-01-24 14:30:00,68.11,68.17,68.11,68.15,6900.0,59.889,59.9418,59.889,59.9242,6900.0
2013-01-24 14:35:00,68.15,68.17,68.14,68.16,8200.0,59.9242,59.9418,59.9154,59.933,8200.0
2013-01-24 14:40:00,68.16,68.19,68.15,68.19,13900.0,59.933,59.9594,59.9242,59.9594,13900.0
2013-01-24 14:45:00,68.18,68.19,68.17,68.18,19500.0,59.9506,59.9594,59.9418,59.9506,19500.0
2013-01-24 14:50:00,68.19,68.21,68.18,68.2,15500.0,59.9594,59.9769,59.9506,59.9682,15500.0
2013-01-24 14:55:00,68.19,68.21,68.17,68.18,23900.0,59.9594,59.9769,59.9418,59.9506,23900.0
2013-01-24 15:00:00,68.18,68.19,68.14,68.19,8300.0,59.9506,59.9594,59.9154,59.9594,8300.0
2013-01-24 15:05:00,68.18,68.22,68.17,68.19,13000.0,59.9506,59.9857,59.9418,59.9594,13000.0
2013-01-24 15:10:00,68.2,68.24,68.2,68.24,8400.0,59.9682,60.0033,59.9682,60.0033,8400.0
2013-01-24 15:15:00,68.24,68.26,68.23,68.24,71600.0,60.0033,60.0209,59.9945,60.0033,71600.0
2013-01-24 15:20:00,68.23,68.23,68.22,68.22,16000.0,59.9945,59.9945,59.9857,59.9857,16000.0
2013-01-24 15:25:00,68.22,68.26,68.22,68.24,12600.0,59.9857,60.0209,59.9857,60.0033,12600.0
2013-01-24 15:30:00,68.25,68.3,68.25,68.29,12700.0,60.0121,60.0561,60.0121,60.0473,12700.0
2013-01-24 15:35:00,68.29,68.35,68.28,68.3,18000.0,60.0473,60.1,60.0385,60.0561,18000.0
2013-01-24 15:40:00,68.3,68.31,68.28,68.31,11700.0,60.0561,60.0649,60.0385,60.0649,11700.0
2013-01-24 15:45:00,68.3,68.31,68.22,68.25,15900.0,60.0561,60.0649,59.9857,60.0121,15900.0
2013-01-24 15:50:00,68.25,68.26,68.18,68.18,18900.0,60.0121,60.0209,59.9506,59.9506,18900.0
2013-01-24 15:55:00,68.18,68.22,68.16,68.18,59100.0,59.9506,59.9857,59.933,59.9506,59100.0
2013-01-25 09:30:00,68.34,68.41,68.3,68.32,114000.0,60.0913,60.1528,60.0561,60.0737,114000.0
2013-01-25 09:35:00,68.31,68.37,68.31,68.34,23200.0,60.0649,60.1176,60.0649,60.0913,23200.0
2013-01-25 09:40:00,68.35,68.45,68.35,68.43,14800.0,60.1,60.188,60.1,60.1704,14800.0
2013-01-25 09:45:00,68.46,68.46,68.38,68.41,9300.0,60.1968,60.1968,60.1264,60.1528,9300.0
2013-01-25 09:50:00,68.42,68.48,68.41,68.48,12700.0,60.1616,60.2144,60.1528,60.2144,12700.0
2013-01-25 09:55:00,68.5,68.51,68.48,68.48,3200.0,60.2319,60.2407,60.2144,60.2144,3200.0
2013-01-25 10:00:00,68.47,68.47,68.38,68.45,20100.0,60.2056,60.2056,60.1264,60.188,20100.0
2013-01-25 10:05:00,68.43,68.46,68.41,68.41,7500.0,60.1704,60.1968,60.1528,60.1528,7500.0
2013-01-25 10:10:00,68.42,68.46,68.4,68.4,8400.0,60.1616,60.1968,60.144,60.144,8400.0
2013-01-25 10:15:00,68.39,68.48,68.39,68.45,7700.0,60.1352,60.2144,60.1352,60.188,7700.0
2013-01-25 10:20:00,68.46,68.46,68.39,68.39,16300.0,60.1968,60.1968,60.1352,60.1352,16300.0
2013-01-25 10:25:00,68.38,68.39,68.25,68.25,43300.0,60.1264,60.1352,60.0121,60.0121,43300.0
2013-01-25 10:30:00,68.26,68.3,68.26,68.29,10100.0,60.0209,60.0561,60.0209,60.0473,10100.0
2013-01-25 10:35:00,68.27,68.28,68.24,68.27,14600.0,60.0297,60.0385,60.0033,60.0297,14600.0
2013-01-25 10:40:00,68.27,68.33,68.26,68.29,31200.0,60.0297,60.0825,60.0209,60.0473,31200.0
2013-01-25 10:45:00,68.27,68.31,68.25,68.31,10400.0,60.0297,60.0649,60.0121,60.0649,10400.0
2013-01-25 10:50:00,68.31,68.32,68.28,68.28,11300.0,60.0649,60.0737,60.0385,60.0385,11300.0
2013-01-25 10:55:00,68.29,68.33,68.29,68.31,5800.0,60.0473,60.0825,60.0473,60.0649,5800.0
2013-01-25 11:00:00,68.32,68.38,68.3,68.37,11900.0,60.0737,60.1264,60.0561,60.1176,11900.0
2013-01-25 11:05:00,68.37,68.41,68.37,68.38,14500.0,60.1176,60.1528,60.1176,60.1264,14500.0
2013-01-25 11:10:00,68.37,68.39,68.36,68.36,13300.0,60.1176,60.1352,60.1088,60.1088,13300.0
2013-01-25 11:15:00,68.36,68.38,68.32,68.32,24800.0,60.1088,60.1264,60.0737,60.0737,24800.0
2013-01-25 11:20:00,68.32,68.33,68.31,68.32,1500.0,60.0737,60.0825,60.0649,60.0737,1500.0
2013-01-25 11:25:00,68.33,68.36,68.31,68.34,56300.0,60.0825,60.1088,60.0649,60.0913,56300.0
2013-01-25 11:30:00,68.36,68.37,68.35,68.37,4000.0,60.1088,60.1176,60.1,60.1176,4000.0
2013-01-25 11:35:00,68.36,68.39,68.35,68.35,6700.0,60.1088,60.1352,60.1,60.1,6700.0
2013-01-25 11:40:00,68.37,68.38,68.34,68.34,2000.0,60.1176,60.1264,60.0913,60.0913,2000.0
2013-01-25 11:45:00,68.33,68.37,68.33,68.37,7300.0,60.0825,60.1176,60.0825,60.1176,7300.0
2013-01-25 11:50:00,68.38,68.38,68.31,68.31,4500.0,60.1264,60.1264,60.0649,60.0649,4500.0
2013-01-25 11:55:00,68.32,68.33,68.29,68.3,7600.0,60.0737,60.0825,60.0473,60.0561,7600.0
2013-01-25 12:00:00,68.3,68.36,68.3,68.36,3300.0,60.0561,60.1088,60.0561,60.1088,3300.0
2013-01-25 12:05:00,68.36,68.44,68.36,68.44,8000.0,60.1088,60.1792,60.1088,60.1792,8000.0
2013-01-25 12:10:00,68.44,68.44,68.42,68.44,8500.0,60.1792,60.1792,60.1616,60.1792,8500.0
2013-01-25 12:15:00,68.44,68.48,68.42,68.48,12600.0,60.1792,60.2144,60.1616,60.2144,12600.0
2013-01-25 12:20:00,68.47,68.48,68.43,68.44,6100.0,60.2056,60.2144,60.1704,60.1792,6100.0
2013-01-25 12:25:00,68.44,68.44,68.39,68.39,7300.0,60.1792,60.1792,60.1352,60.1352,7300.0
2013-01-25 12:30:00,68.4,68.41,68.39,68.41,1600.0,60.144,60.1528,60.1352,60.1528,1600.0
2013-01-25 12:35:00,68.41,68.41,68.38,68.38,3100.0,60.1528,60.1528,60.1264,60.1264,3100.0
2013-01-25 12:40:00,68.38,68.43,68.38,68.41,8900.0,60.1264,60.1704,60.1264,60.1528,8900.0
2013-01-25 12:45:00,68.4,68.43,68.4,68.43,27400.0,60.144,60.1704,60.144,60.1704,27400.0
2013-01-25 12:50:00,68.41,68.45,68.41,68.45,9100.0,60.1528,60.188,60.1528,60.188,9100.0
2013-01-25 12:55:00,68.45,68.45,68.39,68.41,59100.0,60.188,60.188,60.1352,60.1528,59100.0
2013-01-25 13:00:00,68.4,68.42,68.38,68.41,345800.0,60.144,60.1616,60.1264,60.1528,345800.0
2013-01-25 13:05:00,68.43,68.44,68.42,68.42,8100.0,60.1704,60.1792,60.1616,60.1616,8100.0
2013-01-25 13:10:00,68.42,68.45,68.42,68.42,4800.0,60.1616,60.188,60.1616,60.1616,4800.0
2013-01-25 13:15:00,68.44,68.48,68.44,68.44,14600.0,60.1792,60.2144,60.1792,60.1792,14600.0
2013-01-25 13:20:00,68.45,68.45,68.42,68.43,5500.0,60.188,60.188,60.1616,60.1704,5500.0
2013-01-25 13:25:00,68.44,68.47,68.44,68.46,15000.0,60.1792,60.2056,60.1792,60.1968,15000.0
2013-01-25 13:30:00,68.46,68.49,68.46,68.49,10100.0,60.1968,60.2231,60.1968,60.2231,10100.0
2013-01-25 13:35:00,68.48,68.51,68.47,68.5,12000.0,60.2144,60.2407,60.2056,60.2319,12000.0
2013-01-25 13:40:00,68.5,68.57,68.5,68.57,10400.0,60.2319,60.2935,60.2319,60.2935,10400.0
2013-01-25 13:45:00,68.56,68.58,68.54,68.54,7000.0,60.2847,60.3023,60.2671,60.2671,7000.0
2013-01-25 13:50:00,68.53,68.56,68.51,68.56,8400.0,60.2583,60.2847,60.2407,60.2847,8400.0
2013-01-25 13:55:00,68.55,68.56,68.55,68.56,8100.0,60.2759,60.2847,60.2759,60.2847,8100.0
2013-01-25 14:00:00,68.56,68.58,68.54,68.56,13900.0,60.2847,60.3023,60.2671,60.2847,13900.0
2013-01-25 14:05:00,68.56,68.59,68.56,68.59,6300.0,60.2847,60.3111,60.2847,60.3111,6300.0
2013-01-25 14:10:00,68.59,68.6,68.57,68.58,7000.0,60.3111,60.3199,60.2935,60.3023,7000.0
2013-01-25 14:15:00,68.58,68.59,68.53,68.54,6800.0,60.3023,60.3111,60.2583,60.2671,6800.0
2013-01-25 14:20:00,68.54,68.57,68.52,68.56,102900.0,60.2671,60.2935,60.2495,60.2847,102900.0
2013-01-25 14:25:00,68.56,68.58,68.56,68.57,8200.0,60.2847,60.3023,60.2847,60.2935,8200.0
2013-01-25 14:30:00,68.56,68.59,68.56,68.58,10700.0,60.2847,60.3111,60.2847,60.3023,10700.0
2013-01-25 14:35:00,68.58,68.61,68.57,68.57,12300.0,60.3023,60.3287,60.2935,60.2935,12300.0
2013-01-25 14:40:00,68.57,68.58,68.57,68.58,4900.0,60.2935,60.3023,60.2935,60.3023,4900.0
2013-01-25 14:45:00,68.58,68.62,68.57,68.6,19700.0,60.3023,60.3375,60.2935,60.3199,19700.0
2013-01-25 14:50:00,68.6,68.62,68.54,68.56,19600.0,60.3199,60.3375,60.2671,60.2847,19600.0
2013-01-25 14:55:00,68.55,68.55,68.52,68.53,9700.0,60.2759,60.2759,60.2495,60.2583,9700.0
2013-01-25 15:00:00,68.54,68.58,68.54,68.55,16800.0,60.2671,60.3023,60.2671,60.2759,16800.0
2013-01-25 15:05:00,68.54,68.54,68.49,68.5,13400.0,60.2671,60.2671,60.2231,60.2319,13400.0
2013-01-25 15:10:00,68.51,68.52,68.46,68.48,24500.0,60.2407,60.2495,60.1968,60.2144,24500.0
2013-01-25 15:15:00,68.48,68.51,68.46,68.5,15800.0,60.2144,60.2407,60.1968,60.2319,15800.0
2013-01-25 15:20:00,68.5,68.51,68.49,68.49,12900.0,60.2319,60.2407,60.2231,60.2231,12900.0
2013-01-25 15:25:00,68.49,68.54,68.49,68.53,12000.0,60.2231,60.2671,60.2231,60.2583,12000.0
2013-01-25 15:30:00,68.54,68.55,68.52,68.52,31000.0,60.2671,60.2759,60.2495,60.2495,31000.0
2013-01-25 15:35:00,68.53,68.53,68.49,68.52,48300.0,60.2583,60.2583,60.2231,60.2495,48300.0
2013-01-25 15:40:00,68.51,68.52,68.45,68.45,43300.0,60.2407,60.2495,60.188,60.188,43300.0
2013-01-25 15:45:00,68.45,68.46,68.41,68.43,40700.0,60.188,60.1968,60.1528,60.1704,40700.0
2013-01-25 15:50:00,68.43,68.51,68.43,68.51,14900.0,60.1704,60.2407,60.1704,60.2407,14900.0
2013-01-25 15:55:00,68.51,68.55,68.45,68.54,27700.0,60.2407,60.2759,60.188,60.2671,27700.0
2013-01-28 09:30:00,68.64,68.64,68.5,68.51,52100.0,60.355,60.355,60.2319,60.2407,52100.0
2013-01-28 09:35:00,68.54,68.56,68.51,68.55,17400.0,60.2671,60.2847,60.2407,60.2759,17400.0
2013-01-28 09:40:00,68.56,68.59,68.56,68.57,13200.0,60.2847,60.3111,60.2847,60.2935,13200.0
2013-01-28 09:45:00,68.58,68.59,68.53,68.55,8400.0,60.3023,60.3111,60.2583,60.2759,8400.0
2013-01-28 09:50:00,68.56,68.56,68.5,68.5,22700.0,60.2847,60.2847,60.2319,60.2319,22700.0
2013-01-28 09:55:00,68.5,68.52,68.5,68.51,12000.0,60.2319,60.2495,60.2319,60.2407,12000.0
2013-01-28 10:00:00,68.49,68.51,68.43,68.5,21600.0,60.2231,60.2407,60.1704,60.2319,21600.0
2013-01-28 10:05:00,68.5,68.5,68.37,68.38,13300.0,60.2319,60.2319,60.1176,60.1264,13300.0
2013-01-28 10:10:00,68.37,68.39,68.35,68.36,12900.0,60.1176,60.1352,60.1,60.1088,12900.0
2013-01-28 10:15:00,68.36,68.37,68.29,68.34,14600.0,60.1088,60.1176,60.0473,60.0913,14600.0
2013-01-28 10:20:00,68.35,68.4,68.35,68.4,5900.0,60.1,60.144,60.1,60.144,5900.0
2013-01-28 10:25:00,68.41,68.44,68.41,68.44,7700.0,60.1528,60.1792,60.1528,60.1792,7700.0
2013-01-28 10:30:00,68.44,68.46,68.42,68.46,10000.0,60.1792,60.1968,60.1616,60.1968,10000.0
2013-01-28 10:35:00,68.46,68.46,68.42,68.42,14100.0,60.1968,60.1968,60.1616,60.1616,14100.0
2013-01-28 10:40:00,68.41,68.42,68.39,68.42,11000.0,60.1528,60.1616,60.1352,60.1616,11000.0
2013-01-28 10:45:00,68.42,68.49,68.42,68.47,10000.0,60.1616,60.2231,60.1616,60.2056,10000.0
2013-01-28 10:50:00,68.46,68.47,68.45,68.45,13500.0,60.1968,60.2056,60.188,60.188,13500.0
2013-01-28 10:55:00,68.44,68.46,68.41,68.46,23800.0,60.1792,60.1968,60.1528,60.1968,23800.0
2013-01-28 11:00:00,68.46,68.51,68.46,68.51,17100.0,60.1968,60.2407,60.1968,60.2407,17100.0
2013-01-28 11:05:00,68.51,68.51,68.47,68.47,12300.0,60.2407,60.2407,60.2056,60.2056,12300.0
2013-01-28 11:10:00,68.46,68.48,68.45,68.46,13700.0,60.1968,60.2144,60.188,60.1968,13700.0
2013-01-28 11:15:00,68.44,68.46,68.42,68.44,16400.0,60.1792,60.1968,60.1616,60.1792,16400.0
2013-01-28 11:20:00,68.45,68.49,68.43,68.44,34100.0,60.188,60.2231,60.1704,60.1792,34100.0
2013-01-28 11:25:00,68.44,68.5,68.44,68.49,16700.0,60.1792,60.2319,60.1792,60.2231,16700.0
2013-01-28 11:30:00,68.5,68.52,68.5,68.51,15300.0,60.2319,60.2495,60.2319,60.2407,15300.0
2013-01-28 11:35:00,68.51,68.54,68.49,68.53,13000.0,60.2407,60.2671,60.2231,60.2583,13000.0
2013-01-28 11:40:00,68.53,68.55,68.52,68.55,5500.0,60.2583,60.2759,60.2495,60.2759,5500.0
2013-01-28 11:45:00,68.56,68.57,68.54,68.55,19100.0,60.2847,60.2935,60.2671,60.2759,19100.0
2013-01-28 11:50:00,68.56,68.57,68.53,68.55,11500.0,60.2847,60.2935,60.2583,60.2759,11500.0
2013-01-28 11:55:00,68.55,68.56,68.54,68.55,4200.0,60.2759,60.2847,60.2671,60.2759,4200.0
2013-01-28 12:00:00,68.56,68.57,68.51,68.54,17000.0,60.2847,60.2935,60.2407,60.2671,17000.0
2013-01-28 12:05:00,68.53,68.56,68.53,68.55,7100.0,60.2583,60.2847,60.2583,60.2759,7100.0
2013-01-28 12:10:00,68.55,68.57,68.54,68.54,5300.0,60.2759,60.2935,60.2671,60.2671,5300.0
2013-01-28 12:15:00,68.54,68.54,68.5,68.53,96600.0,60.2671,60.2671,60.2319,60.2583,96600.0
2013-01-28 12:20:00,68.55,68.55,68.49,68.49,18500.0,60.2759,60.2759,60.2231,60.2231,18500.0
2013-01-28 12:25:00,68.51,68.51,68.48,68.5,10400.0,60.2407,60.2407,60.2144,60.2319,10400.0
2013-01-28 12:30:00,68.49,68.51,68.46,68.48,10000.0,60.2231,60.2407,60.1968,60.2144,10000.0
2013-01-28 12:35:00,68.5,68.52,68.5,68.52,5100.0,60.2319,60.2495,60.2319,60.2495,5100.0
2013-01-28 12:40:00,68.52,68.53,68.5,68.5,5900.0,60.2495,60.2583,60.2319,60.2319,5900.0
2013-01-28 12:45:00,68.49,68.51,68.49,68.51,12400.0,60.2231,60.2407,60.2231,60.2407,12400.0
2013-01-28 12:50:00,68.5,68.5,68.47,68.49,8000.0,60.2319,60.2319,60.2056,60.2231,8000.0
2013-01-28 12:55:00,68.5,68.52,68.47,68.47,9200.0,60.2319,60.2495,60.2056,60.2056,9200.0
2013-01-28 13:00:00,68.46,68.47,68.45,68.46,3000.0,60.1968,60.2056,60.188,60.1968,3000.0
2013-01-28 13:05:00,68.47,68.47,68.41,68.42,5100.0,60.2056,60.2056,60.1528,60.1616,5100.0
2013-01-28 13:10:00,68.42,68.44,68.41,68.44,7000.0,60.1616,60.1792,60.1528,60.1792,7000.0
2013-01-28 13:15:00,68.44,68.44,68.39,68.39,13800.0,60.1792,60.1792,60.1352,60.1352,13800.0
2013-01-28 13:20:00,68.39,68.4,68.36,68.4,67100.0,60.1352,60.144,60.1088,60.144,67100.0
2013-01-28 13:25:00,68.4,68.4,68.39,68.39,7600.0,60.144,60.144,60.1352,60.1352,7600.0
2013-01-28 13:30:00,68.38,68.42,68.38,68.4,4200.0,60.1264,60.1616,60.1264,60.144,4200.0
2013-01-28 13:35:00,68.41,68.43,68.41,68.43,5100.0,60.1528,60.1704,60.1528,60.1704,5100.0
2013-01-28 13:40:00,68.43,68.45,68.43,68.43,3700.0,60.1704,60.188,60.1704,60.1704,3700.0
2013-01-28 13:45:00,68.43,68.44,68.42,68.44,9500.0,60.1704,60.1792,60.1616,60.1792,9500.0
2013-01-28 13:50:00,68.43,68.44,68.42,68.44,6500.0,60.1704,60.1792,60.1616,60.1792,6500.0
2013-01-28 13:55:00,68.44,68.49,68.43,68.48,19300.0,60.1792,60.2231,60.1704,60.2144,19300.0
2013-01-28 14:00:00,68.47,68.48,68.47,68.47,8500.0,60.2056,60.2144,60.2056,60.2056,8500.0
2013-01-28 14:05:00,68.47,68.48,68.46,68.48,12800.0,60.2056,60.2144,60.1968,60.2144,12800.0
2013-01-28 14:10:00,68.49,68.53,68.49,68.53,4300.0,60.2231,60.2583,60.2231,60.2583,4300.0
2013-01-28 14:15:00,68.53,68.54,68.51,68.53,12400.0,60.2583,60.2671,60.2407,60.2583,12400.0
2013-01-28 14:20:00,68.53,68.53,68.5,68.53,11300.0,60.2583,60.2583,60.2319,60.2583,11300.0
2013-01-28 14:25:00,68.53,68.55,68.51,68.55,8400.0,60.2583,60.2759,60.2407,60.2759,8400.0
2013-01-28 14:30:00,68.55,68.56,68.52,68.53,17700.0,60.2759,60.2847,60.2495,60.2583,17700.0
2013-01-28 14:35:00,68.53,68.53,68.5,68.51,9600.0,60.2583,60.2583,60.2319,60.2407,9600.0
2013-01-28 14:40:00,68.51,68.53,68.49,68.53,22200.0,60.2407,60.2583,60.2231,60.2583,22200.0
2013-01-28 14:45:00,68.52,68.55,68.51,68.53,8500.0,60.2495,60.2759,60.2407,60.2583,8500.0
2013-01-28 14:50:00,68.53,68.56,68.53,68.54,18400.0,60.2583,60.2847,60.2583,60.2671,18400.0
2013-01-28 14:55:00,68.54,68.54,68.52,68.54,5800.0,60.2671,60.2671,60.2495,60.2671,5800.0
2013-01-28 15:00:00,68.54,68.58,68.54,68.56,6100.0,60.2671,60.3023,60.2671,60.2847,6100.0
2013-01-28 15:05:00,68.57,68.58,68.5,68.53,21000.0,60.2935,60.3023,60.2319,60.2583,21000.0
2013-01-28 15:10:00,68.53,68.53,68.5,68.52,18900.0,60.2583,60.2583,60.2319,60.2495,18900.0
2013-01-28 15:15:00,68.52,68.55,68.51,68.52,13600.0,60.2495,60.2759,60.2407,60.2495,13600.0
2013-01-28 15:20:00,68.51,68.51,68.42,68.43,125000.0,60.2407,60.2407,60.1616,60.1704,125000.0
2013-01-28 15:25:00,68.43,68.47,68.43,68.46,24400.0,60.1704,60.2056,60.1704,60.1968,24400.0
2013-01-28 15:30:00,68.45,68.5,68.45,68.5,19700.0,60.188,60.2319,60.188,60.2319,19700.0
2013-01-28 15:35:00,68.5,68.5,68.48,68.5,18100.0,60.2319,60.2319,60.2144,60.2319,18100.0
2013-01-28 15:40:00,68.49,68.5,68.47,68.5,13900.0,60.2231,60.2319,60.2056,60.2319,13900.0
2013-01-28 15:45:00,68.5,68.51,68.49,68.51,13300.0,60.2319,60.2407,60.2231,60.2407,13300.0
2013-01-28 15:50:00,68.51,68.52,68.47,68.5,17000.0,60.2407,60.2495,60.2056,60.2319,17000.0
2013-01-28 15:55:00,68.49,68.51,68.44,68.46,76500.0,60.2231,60.2407,60.1792,60.1968,76500.0
2013-01-29 09:30:00,68.32,68.36,68.26,68.32,38700.0,60.0737,60.1088,60.0209,60.0737,38700.0
2013-01-29 09:35:00,68.31,68.32,68.25,68.26,28300.0,60.0649,60.0737,60.0121,60.0209,28300.0
2013-01-29 09:40:00,68.29,68.31,68.26,68.28,9200.0,60.0473,60.0649,60.0209,60.0385,9200.0
2013-01-29 09:45:00,68.28,68.32,68.28,68.3,17200.0,60.0385,60.0737,60.0385,60.0561,17200.0
2013-01-29 09:50:00,68.33,68.38,68.33,68.37,6400.0,60.0825,60.1264,60.0825,60.1176,6400.0
2013-01-29 09:55:00,68.37,68.38,68.33,68.33,26400.0,60.1176,60.1264,60.0825,60.0825,26400.0
2013-01-29 10:00:00,68.33,68.33,68.21,68.22,48000.0,60.0825,60.0825,59.9769,59.9857,48000.0
2013-01-29 10:05:00,68.21,68.22,68.12,68.14,18600.0,59.9769,59.9857,59.8978,59.9154,18600.0
2013-01-29 10:10:00,68.15,68.23,68.14,68.22,18900.0,59.9242,59.9945,59.9154,59.9857,18900.0
2013-01-29 10:15:00,68.22,68.27,68.22,68.27,12900.0,59.9857,60.0297,59.9857,60.0297,12900.0
2013-01-29 10:20:00,68.28,68.35,68.28,68.35,21300.0,60.0385,60.1,60.0385,60.1,21300.0
2013-01-29 10:25:00,68.35,68.35,68.3,68.3,38100.0,60.1,60.1,60.0561,60.0561,38100.0
2013-01-29 10:30:00,68.29,68.31,68.28,68.29,8200.0,60.0473,60.0649,60.0385,60.0473,8200.0
2013-01-29 10:35:00,68.29,68.29,68.26,68.27,8700.0,60.0473,60.0473,60.0209,60.0297,8700.0
2013-01-29 10:40:00,68.29,68.36,68.28,68.36,10700.0,60.0473,60.1088,60.0385,60.1088,10700.0
2013-01-29 10:45:00,68.36,68.38,68.36,68.36,15500.0,60.1088,60.1264,60.1088,60.1088,15500.0
2013-01-29 10:50:00,68.36,68.39,68.35,68.39,20600.0,60.1088,60.1352,60.1,60.1352,20600.0
2013-01-29 10:55:00,68.38,68.39,68.36,68.36,6800.0,60.1264,60.1352,60.1088,60.1088,6800.0
2013-01-29 11:00:00,68.36,68.39,68.35,68.39,11400.0,60.1088,60.1352,60.1,60.1352,11400.0
2013-01-29 11:05:00,68.39,68.4,68.37,68.4,18300.0,60.1352,60.144,60.1176,60.144,18300.0
2013-01-29 11:10:00,68.39,68.39,68.35,68.36,10800.0,60.1352,60.1352,60.1,60.1088,10800.0
2013-01-29 11:15:00,68.36,68.42,68.35,68.41,13300.0,60.1088,60.1616,60.1,60.1528,13300.0
2013-01-29 11:20:00,68.41,68.52,68.41,68.51,13900.0,60.1528,60.2495,60.1528,60.2407,13900.0
2013-01-29 11:25:00,68.52,68.56,68.5,68.56,13000.0,60.2495,60.2847,60.2319,60.2847,13000.0
2013-01-29 11:30:00,68.56,68.57,68.54,68.55,14400.0,60.2847,60.2935,60.2671,60.2759,14400.0
2013-01-29 11:35:00,68.54,68.56,68.52,68.52,8700.0,60.2671,60.2847,60.2495,60.2495,8700.0
2013-01-29 11:40:00,68.52,68.55,68.52,68.53,8200.0,60.2495,60.2759,60.2495,60.2583,8200.0
2013-01-29 11:45:00,68.53,68.55,68.52,68.53,5300.0,60.2583,60.2759,60.2495,60.2583,5300.0
2013-01-29 11:50:00,68.54,68.56,68.53,68.54,9500.0,60.2671,60.2847,60.2583,60.2671,9500.0
2013-01-29 11:55:00,68.55,68.55,68.49,68.53,11700.0,60.2759,60.2759,60.2231,60.2583,11700.0
2013-01-29 12:00:00,68.53,68.53,68.5,68.5,9300.0,60.2583,60.2583,60.2319,60.2319,9300.0
2013-01-29 12:05:00,68.49,68.51,68.48,68.51,11500.0,60.2231,60.2407,60.2144,60.2407,11500.0
2013-01-29 12:10:00,68.51,68.53,68.48,68.49,9400.0,60.2407,60.2583,60.2144,60.2231,9400.0
2013-01-29 12:15:00,68.5,68.51,68.5,68.51,4400.0,60.2319,60.2407,60.2319,60.2407,4400.0
2013-01-29 12:20:00,68.52,68.52,68.47,68.48,6500.0,60.2495,60.2495,60.2056,60.2144,6500.0
2013-01-29 12:25:00,68.48,68.48,68.46,68.47,1900.0,60.2144,60.2144,60.1968,60.2056,1900.0
2013-01-29 12:30:00,68.47,68.49,68.46,68.46,4700.0,60.2056,60.2231,60.1968,60.1968,4700.0
2013-01-29 12:35:00,68.47,68.51,68.46,68.51,6500.0,60.2056,60.2407,60.1968,60.2407,6500.0
2013-01-29 12:40:00,68.5,68.54,68.5,68.51,9700.0,60.2319,60.2671,60.2319,60.2407,9700.0
2013-01-29 12:45:00,68.52,68.54,68.51,68.53,1300.0,60.2495,60.2671,60.2407,60.2583,1300.0
2013-01-29 12:50:00,68.54,68.58,68.54,68.55,19600.0,60.2671,60.3023,60.2671,60.2759,19600.0
2013-01-29 12:55:00,68.56,68.56,68.54,68.56,11000.0,60.2847,60.2847,60.2671,60.2847,11000.0
2013-01-29 13:00:00,68.56,68.59,68.55,68.58,10800.0,60.2847,60.3111,60.2759,60.3023,10800.0
2013-01-29 13:05:00,68.58,68.61,68.54,68.56,13200.0,60.3023,60.3287,60.2671,60.2847,13200.0
2013-01-29 13:10:00,68.55,68.56,68.54,68.54,5100.0,60.2759,60.2847,60.2671,60.2671,5100.0
2013-01-29 13:15:00,68.54,68.57,68.53,68.57,7000.0,60.2671,60.2935,60.2583,60.2935,7000.0
2013-01-29 13:20:00,68.57,68.58,68.56,68.56,19400.0,60.2935,60.3023,60.2847,60.2847,19400.0
2013-01-29 13:25:00,68.55,68.56,68.54,68.55,5100.0,60.2759,60.2847,60.2671,60.2759,5100.0
2013-01-29 13:30:00,68.55,68.58,68.55,68.58,4300.0,60.2759,60.3023,60.2759,60.3023,4300.0
2013-01-29 13:35:00,68.58,68.61,68.57,68.61,12500.0,60.3023,60.3287,60.2935,60.3287,12500.0
2013-01-29 13:40:00,68.6,68.62,68.59,68.6,4800.0,60.3199,60.3375,60.3111,60.3199,4800.0
2013-01-29 13:45:00,68.59,68.6,68.56,68.56,5700.0,60.3111,60.3199,60.2847,60.2847,5700.0
2013-01-29 13:50:00,68.56,68.57,68.55,68.56,14700.0,60.2847,60.2935,60.2759,60.2847,14700.0
2013-01-29 13:55:00,68.56,68.6,68.56,68.59,6800.0,60.2847,60.3199,60.2847,60.3111,6800.0
2013-01-29 14:00:00,68.58,68.6,68.57,68.6,6500.0,60.3023,60.3199,60.2935,60.3199,6500.0
2013-01-29 14:05:00,68.59,68.62,68.58,68.62,92300.0,60.3111,60.3375,60.3023,60.3375,92300.0
2013-01-29 14:10:00,68.61,68.61,68.57,68.58,38000.0,60.3287,60.3287,60.2935,60.3023,38000.0
2013-01-29 14:15:00,68.58,68.59,68.55,68.56,58400.0,60.3023,60.3111,60.2759,60.2847,58400.0
2013-01-29 14:20:00,68.56,68.58,68.56,68.57,16100.0,60.2847,60.3023,60.2847,60.2935,16100.0
2013-01-29 14:25:00,68.57,68.58,68.55,68.55,11200.0,60.2935,60.3023,60.2759,60.2759,11200.0
2013-01-29 14:30:00,68.55,68.58,68.55,68.58,6300.0,60.2759,60.3023,60.2759,60.3023,6300.0
2013-01-29 14:35:00,68.58,68.6,68.57,68.6,26600.0,60.3023,60.3199,60.2935,60.3199,26600.0
2013-01-29 14:40:00,68.59,68.59,68.58,68.59,8300.0,60.3111,60.3111,60.3023,60.3111,8300.0
2013-01-29 14:45:00,68.59,68.59,68.55,68.56,31300.0,60.3111,60.3111,60.2759,60.2847,31300.0
2013-01-29 14:50:00,68.56,68.56,68.52,68.54,18000.0,60.2847,60.2847,60.2495,60.2671,18000.0
2013-01-29 14:55:00,68.53,68.54,68.53,68.54,25000.0,60.2583,60.2671,60.2583,60.2671,25000.0
2013-01-29 15:00:00,68.55,68.58,68.54,68.58,50500.0,60.2759,60.3023,60.2671,60.3023,50500.0
2013-01-29 15:05:00,68.58,68.58,68.54,68.57,39800.0,60.3023,60.3023,60.2671,60.2935,39800.0
2013-01-29 15:10:00,68.57,68.64,68.57,68.6,19300.0,60.2935,60.355,60.2935,60.3199,19300.0
2013-01-29 15:15:00,68.59,68.61,68.58,68.61,8700.0,60.3111,60.3287,60.3023,60.3287,8700.0
2013-01-29 15:20:00,68.61,68.62,68.59,68.62,7800.0,60.3287,60.3375,60.3111,60.3375,7800.0
2013-01-29 15:25:00,68.62,68.64,68.6,68.63,10500.0,60.3375,60.355,60.3199,60.3463,10500.0
2013-01-29 15:30:00,68.63,68.67,68.61,68.65,13400.0,60.3463,60.3814,60.3287,60.3638,13400.0
2013-01-29 15:35:00,68.66,68.66,68.62,68.65,7300.0,60.3726,60.3726,60.3375,60.3638,7300.0
2013-01-29 15:40:00,68.65,68.65,68.63,68.64,36900.0,60.3638,60.3638,60.3463,60.355,36900.0
2013-01-29 15:45:00,68.64,68.65,68.61,68.62,21200.0,60.355,60.3638,60.3287,60.3375,21200.0
2013-01-29 15:50:00,68.62,68.63,68.57,68.59,22000.0,60.3375,60.3463,60.2935,60.3111,22000.0
2013-01-29 15:55:00,68.6,68.63,68.58,68.58,43300.0,60.3199,60.3463,60.3023,60.3023,43300.0
2013-01-30 09:30:00,68.6,68.62,68.51,68.56,23000.0,60.3199,60.3375,60.2407,60.2847,23000.0
2013-01-30 09:35:00,68.58,68.69,68.58,68.69,7200.0,60.3023,60.399,60.3023,60.399,7200.0
2013-01-30 09:40:00,68.7,68.71,68.68,68.7,4000.0,60.4078,60.4166,60.3902,60.4078,4000.0
2013-01-30 09:45:00,68.71,68.73,68.68,68.72,8900.0,60.4166,60.4342,60.3902,60.4254,8900.0
2013-01-30 09:50:00,68.74,68.75,68.69,68.7,11800.0,60.443,60.4518,60.399,60.4078,11800.0
2013-01-30 09:55:00,68.71,68.73,68.65,68.65,30800.0,60.4166,60.4342,60.3638,60.3638,30800.0
2013-01-30 10:00:00,68.64,68.65,68.6,68.6,19900.0,60.355,60.3638,60.3199,60.3199,19900.0
2013-01-30 10:05:00,68.61,68.61,68.55,68.56,6700.0,60.3287,60.3287,60.2759,60.2847,6700.0
2013-01-30 10:10:00,68.56,68.6,68.55,68.55,13300.0,60.2847,60.3199,60.2759,60.2759,13300.0
2013-01-30 10:15:00,68.53,68.57,68.53,68.54,5500.0,60.2583,60.2935,60.2583,60.2671,5500.0
2013-01-30 10:20:00,68.53,68.56,68.45,68.46,10400.0,60.2583,60.2847,60.188,60.1968,10400.0
2013-01-30 10:25:00,68.45,68.49,68.44,68.49,8200.0,60.188,60.2231,60.1792,60.2231,8200.0
2013-01-30 10:30:00,68.48,68.51,68.48,68.51,8000.0,60.2144,60.2407,60.2144,60.2407,8000.0
2013-01-30 10:35:00,68.51,68.51,68.44,68.44,9300.0,60.2407,60.2407,60.1792,60.1792,9300.0
2013-01-30 10:40:00,68.44,68.45,68.42,68.42,10500.0,60.1792,60.188,60.1616,60.1616,10500.0
2013-01-30 10:45:00,68.44,68.49,68.42,68.49,9100.0,60.1792,60.2231,60.1616,60.2231,9100.0
2013-01-30 10:50:00,68.48,68.5,68.48,68.5,8800.0,60.2144,60.2319,60.2144,60.2319,8800.0
2013-01-30 10:55:00,68.5,68.53,68.5,68.52,9500.0,60.2319,60.2583,60.2319,60.2495,9500.0
2013-01-30 11:00:00,68.52,68.54,68.52,68.54,10500.0,60.2495,60.2671,60.2495,60.2671,10500.0
2013-01-30 11:05:00,68.54,68.58,68.54,68.58,12900.0,60.2671,60.3023,60.2671,60.3023,12900.0
2013-01-30 11:10:00,68.58,68.58,68.56,68.56,22800.0,60.3023,60.3023,60.2847,60.2847,22800.0
2013-01-30 11:15:00,68.57,68.57,68.54,68.56,13500.0,60.2935,60.2935,60.2671,60.2847,13500.0
2013-01-30 11:20:00,68.56,68.58,68.55,68.55,5500.0,60.2847,60.3023,60.2759,60.2759,5500.0
2013-01-30 11:25:00,68.54,68.57,68.54,68.56,26700.0,60.2671,60.2935,60.2671,60.2847,26700.0
2013-01-30 11:30:00,68.56,68.61,68.55,68.6,12400.0,60.2847,60.3287,60.2759,60.3199,12400.0
2013-01-30 11:35:00,68.6,68.66,68.6,68.66,15900.0,60.3199,60.3726,60.3199,60.3726,15900.0
2013-01-30 11:40:00,68.66,68.66,68.62,68.62,5200.0,60.3726,60.3726,60.3375,60.3375,5200.0
2013-01-30 11:45:00,68.63,68.64,68.62,68.64,5800.0,60.3463,60.355,60.3375,60.355,5800.0
2013-01-30 11:50:00,68.64,68.65,68.63,68.64,33400.0,60.355,60.3638,60.3463,60.355,33400.0
2013-01-30 11:55:00,68.64,68.65,68.6,68.61,28400.0,60.355,60.3638,60.3199,60.3287,28400.0
2013-01-30 12:00:00,68.62,68.63,68.6,68.62,11200.0,60.3375,60.3463,60.3199,60.3375,11200.0
2013-01-30 12:05:00,68.62,68.62,68.57,68.57,19000.0,60.3375,60.3375,60.2935,60.2935,19000.0
2013-01-30 12:10:00,68.56,68.59,68.56,68.57,83700.0,60.2847,60.3111,60.2847,60.2935,83700.0
2013-01-30 12:15:00,68.57,68.58,68.51,68.53,39600.0,60.2935,60.3023,60.2407,60.2583,39600.0
2013-01-30 12:20:00,68.53,68.54,68.5,68.53,12100.0,60.2583,60.2671,60.2319,60.2583,12100.0
2013-01-30 12:25:00,68.5,68.51,68.49,68.49,3500.0,60.2319,60.2407,60.2231,60.2231,3500.0
2013-01-30 12:30:00,68.51,68.52,68.5,68.52,15900.0,60.2407,60.2495,60.2319,60.2495,15900.0
2013-01-30 12:35:00,68.51,68.51,68.48,68.51,5900.0,60.2407,60.2407,60.2144,60.2407,5900.0
2013-01-30 12:40:00,68.5,68.53,68.5,68.53,1800.0,60.2319,60.2583,60.2319,60.2583,1800.0
2013-01-30 12:45:00,68.53,68.57,68.53,68.56,14900.0,60.2583,60.2935,60.2583,60.2847,14900.0
2013-01-30 12:50:00,68.57,68.57,68.54,68.56,32300.0,60.2935,60.2935,60.2671,60.2847,32300.0
2013-01-30 12:55:00,68.57,68.61,68.56,68.61,10200.0,60.2935,60.3287,60.2847,60.3287,10200.0
2013-01-30 13:00:00,68.6,68.61,68.58,68.58,8300.0,60.3199,60.3287,60.3023,60.3023,8300.0
2013-01-30 13:05:00,68.59,68.61,68.59,68.61,7600.0,60.3111,60.3287,60.3111,60.3287,7600.0
2013-01-30 13:10:00,68.6,68.61,68.58,68.59,5500.0,60.3199,60.3287,60.3023,60.3111,5500.0
2013-01-30 13:15:00,68.59,68.59,68.53,68.53,9200.0,60.3111,60.3111,60.2583,60.2583,9200.0
2013-01-30 13:20:00,68.54,68.58,68.54,68.58,3300.0,60.2671,60.3023,60.2671,60.3023,3300.0
2013-01-30 13:25:00,68.57,68.59,68.57,68.59,3900.0,60.2935,60.3111,60.2935,60.3111,3900.0
2013-01-30 13:30:00,68.6,68.6,68.58,68.58,5300.0,60.3199,60.3199,60.3023,60.3023,5300.0
2013-01-30 13:35:00,68.57,68.58,68.56,68.57,12400.0,60.2935,60.3023,60.2847,60.2935,12400.0
2013-01-30 13:40:00,68.57,68.58,68.56,68.57,9600.0,60.2935,60.3023,60.2847,60.2935,9600.0
2013-01-30 13:45:00,68.57,68.59,68.55,68.55,3700.0,60.2935,60.3111,60.2759,60.2759,3700.0
2013-01-30 13:50:00,68.55,68.58,68.55,68.57,6400.0,60.2759,60.3023,60.2759,60.2935,6400.0
2013-01-30 13:55:00,68.56,68.57,68.53,68.56,4500.0,60.2847,60.2935,60.2583,60.2847,4500.0
2013-01-30 14:00:00,68.55,68.58,68.55,68.57,1900.0,60.2759,60.3023,60.2759,60.2935,1900.0
2013-01-30 14:05:00,68.57,68.58,68.54,68.55,14800.0,60.2935,60.3023,60.2671,60.2759,14800.0
2013-01-30 14:10:00,68.55,68.58,68.54,68.54,12700.0,60.2759,60.3023,60.2671,60.2671,12700.0
2013-01-30 14:15:00,68.54,68.62,68.51,68.53,18600.0,60.2671,60.3375,60.2407,60.2583,18600.0
2013-01-30 14:20:00,68.54,68.54,68.44,68.46,21500.0,60.2671,60.2671,60.1792,60.1968,21500.0
2013-01-30 14:25:00,68.47,68.54,68.45,68.51,17600.0,60.2056,60.2671,60.188,60.2407,17600.0
2013-01-30 14:30:00,68.52,68.55,68.49,68.53,14600.0,60.2495,60.2759,60.2231,60.2583,14600.0
2013-01-30 14:35:00,68.54,68.54,68.48,68.52,185900.0,60.2671,60.2671,60.2144,60.2495,185900.0
2013-01-30 14:40:00,68.52,68.56,68.52,68.53,113600.0,60.2495,60.2847,60.2495,60.2583,113600.0
2013-01-30 14:45:00,68.53,68.53,68.41,68.44,54400.0,60.2583,60.2583,60.1528,60.1792,54400.0
2013-01-30 14:50:00,68.44,68.46,68.43,68.45,26700.0,60.1792,60.1968,60.1704,60.188,26700.0
2013-01-30 14:55:00,68.45,68.5,68.45,68.5,26900.0,60.188,60.2319,60.188,60.2319,26900.0
2013-01-30 15:00:00,68.49,68.51,68.44,68.44,69300.0,60.2231,60.2407,60.1792,60.1792,69300.0
2013-01-30 15:05:00,68.44,68.51,68.44,68.49,24800.0,60.1792,60.2407,60.1792,60.2231,24800.0
2013-01-30 15:10:00,68.5,68.5,68.4,68.4,17900.0,60.2319,60.2319,60.144,60.144,17900.0
2013-01-30 15:15:00,68.39,68.4,68.34,68.38,13400.0,60.1352,60.144,60.0913,60.1264,13400.0
2013-01-30 15:20:00,68.38,68.39,68.34,68.34,14000.0,60.1264,60.1352,60.0913,60.0913,14000.0
2013-01-30 15:25:00,68.36,68.37,68.33,68.37,22400.0,60.1088,60.1176,60.0825,60.1176,22400.0
2013-01-30 15:30:00,68.37,68.37,68.32,68.34,28500.0,60.1176,60.1176,60.0737,60.0913,28500.0
2013-01-30 15:35:00,68.33,68.35,68.29,68.29,29800.0,60.0825,60.1,60.0473,60.0473,29800.0
2013-01-30 15:40:00,68.3,68.32,68.28,68.3,19900.0,60.0561,60.0737,60.0385,60.0561,19900.0
2013-01-30 15:45:00,68.29,68.36,68.28,68.34,30200.0,60.0473,60.1088,60.0385,60.0913,30200.0
2013-01-30 15:50:00,68.33,68.34,68.27,68.31,16300.0,60.0825,60.0913,60.0297,60.0649,16300.0
2013-01-30 15:55:00,68.31,68.36,68.29,68.36,23600.0,60.0649,60.1088,60.0473,60.1088,23600.0
2013-01-31 09:30:00,68.33,68.34,68.27,68.28,28100.0,60.0825,60.0913,60.0297,60.0385,28100.0
2013-01-31 09:35:00,68.28,68.32,68.26,68.32,27200.0,60.0385,60.0737,60.0209,60.0737,27200.0
2013-01-31 09:40:00,68.32,68.48,68.31,68.48,7100.0,60.0737,60.2144,60.0649,60.2144,7100.0
2013-01-31 09:45:00,68.48,68.55,68.48,68.49,6900.0,60.2144,60.2759,60.2144,60.2231,6900.0
2013-01-31 09:50:00,68.51,68.56,68.5,68.56,5300.0,60.2407,60.2847,60.2319,60.2847,5300.0
2013-01-31 09:55:00,68.58,68.58,68.52,68.54,13500.0,60.3023,60.3023,60.2495,60.2671,13500.0
2013-01-31 10:00:00,68.54,68.55,68.48,68.48,9800.0,60.2671,60.2759,60.2144,60.2144,9800.0
2013-01-31 10:05:00,68.48,68.51,68.48,68.49,14400.0,60.2144,60.2407,60.2144,60.2231,14400.0
2013-01-31 10:10:00,68.49,68.54,68.47,68.49,13100.0,60.2231,60.2671,60.2056,60.2231,13100.0
2013-01-31 10:15:00,68.47,68.47,68.42,68.42,6500.0,60.2056,60.2056,60.1616,60.1616,6500.0
2013-01-31 10:20:00,68.43,68.46,68.42,68.45,14300.0,60.1704,60.1968,60.1616,60.188,14300.0
2013-01-31 10:25:00,68.44,68.45,68.38,68.38,6000.0,60.1792,60.188,60.1264,60.1264,6000.0
2013-01-31 10:30:00,68.38,68.48,68.37,68.47,19700.0,60.1264,60.2144,60.1176,60.2056,19700.0
2013-01-31 10:35:00,68.47,68.47,68.41,68.41,14400.0,60.2056,60.2056,60.1528,60.1528,14400.0
2013-01-31 10:40:00,68.42,68.44,68.38,68.41,31100.0,60.1616,60.1792,60.1264,60.1528,31100.0
2013-01-31 10:45:00,68.43,68.43,68.38,68.39,26200.0,60.1704,60.1704,60.1264,60.1352,26200.0
2013-01-31 10:50:00,68.39,68.39,68.35,68.35,17200.0,60.1352,60.1352,60.1,60.1,17200.0
2013-01-31 10:55:00,68.36,68.38,68.32,68.33,5100.0,60.1088,60.1264,60.0737,60.0825,5100.0
2013-01-31 11:00:00,68.32,68.33,68.3,68.31,8100.0,60.0737,60.0825,60.0561,60.0649,8100.0
2013-01-31 11:05:00,68.3,68.32,68.29,68.29,8400.0,60.0561,60.0737,60.0473,60.0473,8400.0
2013-01-31 11:10:00,68.28,68.28,68.25,68.26,13700.0,60.0385,60.0385,60.0121,60.0209,13700.0
2013-01-31 11:15:00,68.25,68.26,68.23,68.25,4100.0,60.0121,60.0209,59.9945,60.0121,4100.0
2013-01-31 11:20:00,68.25,68.27,68.25,68.26,4900.0,60.0121,60.0297,60.0121,60.0209,4900.0
2013-01-31 11:25:00,68.27,68.29,68.26,68.26,6500.0,60.0297,60.0473,60.0209,60.0209,6500.0
2013-01-31 11:30:00,68.24,68.24,68.18,68.18,16800.0,60.0033,60.0033,59.9506,59.9506,16800.0
2013-01-31 11:35:00,68.18,68.24,68.18,68.23,7200.0,59.9506,60.0033,59.9506,59.9945,7200.0
2013-01-31 11:40:00,68.24,68.26,68.21,68.24,19900.0,60.0033,60.0209,59.9769,60.0033,19900.0
2013-01-31 11:45:00,68.24,68.3,68.23,68.3,26100.0,60.0033,60.0561,59.9945,60.0561,26100.0
2013-01-31 11:50:00,68.3,68.3,68.25,68.25,5000.0,60.0561,60.0561,60.0121,60.0121,5000.0
2013-01-31 11:55:00,68.23,68.26,68.23,68.26,12500.0,59.9945,60.0209,59.9945,60.0209,12500.0
2013-01-31 12:00:00,68.25,68.29,68.25,68.28,11200.0,60.0121,60.0473,60.0121,60.0385,11200.0
2013-01-31 12:05:00,68.28,68.28,68.25,68.25,3600.0,60.0385,60.0385,60.0121,60.0121,3600.0
2013-01-31 12:10:00,68.26,68.3,68.26,68.29,24100.0,60.0209,60.0561,60.0209,60.0473,24100.0
2013-01-31 12:15:00,68.3,68.33,68.29,68.31,16900.0,60.0561,60.0825,60.0473,60.0649,16900.0
2013-01-31 12:20:00,68.31,68.32,68.28,68.28,8900.0,60.0649,60.0737,60.0385,60.0385,8900.0
2013-01-31 12:25:00,68.29,68.31,68.28,68.28,12700.0,60.0473,60.0649,60.0385,60.0385,12700.0
2013-01-31 12:30:00,68.29,68.3,68.27,68.29,18600.0,60.0473,60.0561,60.0297,60.0473,18600.0
2013-01-31 12:35:00,68.3,68.32,68.3,68.31,9800.0,60.0561,60.0737,60.0561,60.0649,9800.0
2013-01-31 12:40:00,68.31,68.33,68.31,68.32,6800.0,60.0649,60.0825,60.0649,60.0737,6800.0
2013-01-31 12:45:00,68.33,68.39,68.33,68.38,18100.0,60.0825,60.1352,60.0825,60.1264,18100.0
2013-01-31 12:50:00,68.38,68.39,68.38,68.38,6000.0,60.1264,60.1352,60.1264,60.1264,6000.0
2013-01-31 12:55:00,68.38,68.38,68.37,68.38,8700.0,60.1264,60.1264,60.1176,60.1264,8700.0
2013-01-31 13:00:00,68.38,68.38,68.34,68.35,4800.0,60.1264,60.1264,60.0913,60.1,4800.0
2013-01-31 13:05:00,68.34,68.36,68.34,68.35,6900.0,60.0913,60.1088,60.0913,60.1,6900.0
2013-01-31 13:10:00,68.35,68.36,68.35,68.35,9900.0,60.1,60.1088,60.1,60.1,9900.0
2013-01-31 13:15:00,68.35,68.38,68.34,68.38,68400.0,60.1,60.1264,60.0913,60.1264,68400.0
2013-01-31 13:20:00,68.38,68.39,68.37,68.37,16800.0,60.1264,60.1352,60.1176,60.1176,16800.0
2013-01-31 13:25:00,68.37,68.37,68.35,68.36,4200.0,60.1176,60.1176,60.1,60.1088,4200.0
2013-01-31 13:30:00,68.35,68.37,68.35,68.36,3200.0,60.1,60.1176,60.1,60.1088,3200.0
2013-01-31 13:35:00,68.35,68.38,68.35,68.37,12300.0,60.1,60.1264,60.1,60.1176,12300.0
2013-01-31 13:40:00,68.37,68.4,68.36,68.4,15800.0,60.1176,60.144,60.1088,60.144,15800.0
2013-01-31 13:45:00,68.4,68.42,68.39,68.39,2800.0,60.144,60.1616,60.1352,60.1352,2800.0
2013-01-31 13:50:00,68.38,68.4,68.38,68.39,5200.0,60.1264,60.144,60.1264,60.1352,5200.0
2013-01-31 13:55:00,68.39,68.41,68.39,68.39,13300.0,60.1352,60.1528,60.1352,60.1352,13300.0
2013-01-31 14:00:00,68.39,68.41,68.38,68.38,10500.0,60.1352,60.1528,60.1264,60.1264,10500.0
2013-01-31 14:05:00,68.39,68.39,68.35,68.36,6100.0,60.1352,60.1352,60.1,60.1088,6100.0
2013-01-31 14:10:00,68.36,68.37,68.34,68.35,10400.0,60.1088,60.1176,60.0913,60.1,10400.0
2013-01-31 14:15:00,68.36,68.37,68.36,68.37,3700.0,60.1088,60.1176,60.1088,60.1176,3700.0
2013-01-31 14:20:00,68.36,68.39,68.36,68.38,17100.0,60.1088,60.1352,60.1088,60.1264,17100.0
2013-01-31 14:25:00,68.39,68.41,68.38,68.4,14800.0,60.1352,60.1528,60.1264,60.144,14800.0
2013-01-31 14:30:00,68.4,68.45,68.39,68.45,81700.0,60.144,60.188,60.1352,60.188,81700.0
2013-01-31 14:35:00,68.46,68.47,68.44,68.45,5700.0,60.1968,60.2056,60.1792,60.188,5700.0
2013-01-31 14:40:00,68.44,68.47,68.44,68.45,18400.0,60.1792,60.2056,60.1792,60.188,18400.0
2013-01-31 14:45:00,68.46,68.47,68.44,68.44,46100.0,60.1968,60.2056,60.1792,60.1792,46100.0
2013-01-31 14:50:00,68.44,68.45,68.43,68.43,29800.0,60.1792,60.188,60.1704,60.1704,29800.0
2013-01-31 14:55:00,68.44,68.47,68.43,68.43,10500.0,60.1792,60.2056,60.1704,60.1704,10500.0
2013-01-31 15:00:00,68.42,68.42,68.32,68.32,15400.0,60.1616,60.1616,60.0737,60.0737,15400.0
2013-01-31 15:05:00,68.32,68.34,68.32,68.34,11700.0,60.0737,60.0913,60.0737,60.0913,11700.0
2013-01-31 15:10:00,68.34,68.37,68.33,68.33,10900.0,60.0913,60.1176,60.0825,60.0825,10900.0
2013-01-31 15:15:00,68.32,68.35,68.3,68.35,18700.0,60.0737,60.1,60.0561,60.1,18700.0
2013-01-31 15:20:00,68.35,68.35,68.29,68.29,7700.0,60.1,60.1,60.0473,60.0473,7700.0
2013-01-31 15:25:00,68.3,68.31,68.27,68.3,9300.0,60.0561,60.0649,60.0297,60.0561,9300.0
2013-01-31 15:30:00,68.29,68.36,68.27,68.36,55700.0,60.0473,60.1088,60.0297,60.1088,55700.0
2013-01-31 15:35:00,68.35,68.37,68.32,68.32,58300.0,60.1,60.1176,60.0737,60.0737,58300.0
2013-01-31 15:40:00,68.33,68.34,68.3,68.3,35500.0,60.0825,60.0913,60.0561,60.0561,35500.0
2013-01-31 15:45:00,68.3,68.32,68.25,68.25,27400.0,60.0561,60.0737,60.0121,60.0121,27400.0
2013-01-31 15:50:00,68.25,68.31,68.23,68.31,14500.0,60.0121,60.0649,59.9945,60.0649,14500.0
2013-01-31 15:55:00,68.31,68.35,68.24,68.25,67900.0,60.0649,60.1,60.0033,60.0121,67900.0
2013-02-01 09:30:00,68.69,68.72,68.63,68.65,49400.0,60.399,60.4254,60.3463,60.3638,49400.0
2013-02-01 09:35:00,68.65,68.67,68.63,68.66,17800.0,60.3638,60.3814,60.3463,60.3726,17800.0
2013-02-01 09:40:00,68.65,68.7,68.65,68.69,19500.0,60.3638,60.4078,60.3638,60.399,19500.0
2013-02-01 09:45:00,68.68,68.7,68.63,68.63,23900.0,60.3902,60.4078,60.3463,60.3463,23900.0
2013-02-01 09:50:00,68.62,68.65,68.58,68.64,17200.0,60.3375,60.3638,60.3023,60.355,17200.0
2013-02-01 09:55:00,68.63,68.69,68.58,68.59,38100.0,60.3463,60.399,60.3023,60.3111,38100.0
2013-02-01 10:00:00,68.6,68.74,68.59,68.72,71700.0,60.3199,60.443,60.3111,60.4254,71700.0
2013-02-01 10:05:00,68.74,68.89,68.74,68.85,46100.0,60.443,60.5749,60.443,60.5397,46100.0
2013-02-01 10:10:00,68.82,68.83,68.79,68.79,79100.0,60.5133,60.5221,60.4869,60.4869,79100.0
2013-02-01 10:15:00,68.8,68.83,68.78,68.78,19200.0,60.4957,60.5221,60.4781,60.4781,19200.0
2013-02-01 10:20:00,68.78,68.83,68.76,68.76,10900.0,60.4781,60.5221,60.4606,60.4606,10900.0
2013-02-01 10:25:00,68.76,68.76,68.67,68.68,41900.0,60.4606,60.4606,60.3814,60.3902,41900.0
2013-02-01 10:30:00,68.68,68.72,68.66,68.7,73600.0,60.3902,60.4254,60.3726,60.4078,73600.0
2013-02-01 10:35:00,68.7,68.75,68.69,68.72,31100.0,60.4078,60.4518,60.399,60.4254,31100.0
2013-02-01 10:40:00,68.7,68.73,68.7,68.71,14500.0,60.4078,60.4342,60.4078,60.4166,14500.0
2013-02-01 10:45:00,68.73,68.76,68.73,68.73,10300.0,60.4342,60.4606,60.4342,60.4342,10300.0
2013-02-01 10:50:00,68.72,68.74,68.67,68.67,12200.0,60.4254,60.443,60.3814,60.3814,12200.0
2013-02-01 10:55:00,68.67,68.79,68.67,68.79,8300.0,60.3814,60.4869,60.3814,60.4869,8300.0
2013-02-01 11:00:00,68.8,68.81,68.78,68.78,16800.0,60.4957,60.5045,60.4781,60.4781,16800.0
2013-02-01 11:05:00,68.79,68.82,68.78,68.8,4400.0,60.4869,60.5133,60.4781,60.4957,4400.0
2013-02-01 11:10:00,68.81,68.82,68.81,68.81,9900.0,60.5045,60.5133,60.5045,60.5045,9900.0
2013-02-01 11:15:00,68.82,68.83,68.81,68.82,1700.0,60.5133,60.5221,60.5045,60.5133,1700.0
2013-02-01 11:20:00,68.82,68.83,68.8,68.81,9900.0,60.5133,60.5221,60.4957,60.5045,9900.0
2013-02-01 11:25:00,68.79,68.79,68.77,68.77,20800.0,60.4869,60.4869,60.4694,60.4694,20800.0
2013-02-01 11:30:00,68.78,68.83,68.78,68.82,10000.0,60.4781,60.5221,60.4781,60.5133,10000.0
2013-02-01 11:35:00,68.83,68.83,68.81,68.82,2600.0,60.5221,60.5221,60.5045,60.5133,2600.0
2013-02-01 11:40:00,68.82,68.89,68.82,68.88,26600.0,60.5133,60.5749,60.5133,60.5661,26600.0
2013-02-01 11:45:00,68.89,68.89,68.88,68.88,4800.0,60.5749,60.5749,60.5661,60.5661,4800.0
2013-02-01 11:50:00,68.89,68.89,68.86,68.89,18200.0,60.5749,60.5749,60.5485,60.5749,18200.0
2013-02-01 11:55:00,68.9,68.94,68.89,68.93,18000.0,60.5837,60.6188,60.5749,60.61,18000.0
2013-02-01 12:00:00,68.94,68.94,68.92,68.94,6400.0,60.6188,60.6188,60.6012,60.6188,6400.0
2013-02-01 12:05:00,68.94,68.96,68.93,68.95,8100.0,60.6188,60.6364,60.61,60.6276,8100.0
2013-02-01 12:10:00,68.95,68.95,68.92,68.94,18500.0,60.6276,60.6276,60.6012,60.6188,18500.0
2013-02-01 12:15:00,68.94,68.94,68.92,68.92,10000.0,60.6188,60.6188,60.6012,60.6012,10000.0
2013-02-01 12:20:00,68.91,68.93,68.91,68.92,1000.0,60.5925,60.61,60.5925,60.6012,1000.0
2013-02-01 12:25:00,68.91,68.93,68.91,68.92,15200.0,60.5925,60.61,60.5925,60.6012,15200.0
2013-02-01 12:30:00,68.93,68.97,68.93,68.96,8200.0,60.61,60.6452,60.61,60.6364,8200.0
2013-02-01 12:35:00,68.96,68.97,68.92,68.92,10800.0,60.6364,60.6452,60.6012,60.6012,10800.0
2013-02-01 12:40:00,68.92,68.96,68.91,68.95,9200.0,60.6012,60.6364,60.5925,60.6276,9200.0
2013-02-01 12:45:00,68.95,68.96,68.92,68.93,6300.0,60.6276,60.6364,60.6012,60.61,6300.0
2013-02-01 12:50:00,68.93,68.96,68.93,68.96,4600.0,60.61,60.6364,60.61,60.6364,4600.0
2013-02-01 12:55:00,68.95,68.96,68.95,68.96,5600.0,60.6276,60.6364,60.6276,60.6364,5600.0
2013-02-01 13:00:00,68.95,68.97,68.92,68.93,10100.0,60.6276,60.6452,60.6012,60.61,10100.0
2013-02-01 13:05:00,68.92,68.95,68.92,68.94,8700.0,60.6012,60.6276,60.6012,60.6188,8700.0
2013-02-01 13:10:00,68.94,68.99,68.94,68.98,10300.0,60.6188,60.6628,60.6188,60.654,10300.0
2013-02-01 13:15:00,68.98,68.98,68.95,68.96,24700.0,60.654,60.654,60.6276,60.6364,24700.0
2013-02-01 13:20:00,68.96,68.98,68.94,68.98,18900.0,60.6364,60.654,60.6188,60.654,18900.0
2013-02-01 13:25:00,68.97,68.97,68.96,68.97,9300.0,60.6452,60.6452,60.6364,60.6452,9300.0
2013-02-01 13:30:00,68.97,69.0,68.97,69.0,9600.0,60.6452,60.6716,60.6452,60.6716,9600.0
2013-02-01 13:35:00,69.0,69.01,68.98,68.99,5700.0,60.6716,60.6804,60.654,60.6628,5700.0
2013-02-01 13:40:00,68.98,69.0,68.98,68.99,6400.0,60.654,60.6716,60.654,60.6628,6400.0
2013-02-01 13:45:00,69.0,69.01,68.98,69.0,8300.0,60.6716,60.6804,60.654,60.6716,8300.0
2013-02-01 13:50:00,68.99,69.02,68.99,69.0,20900.0,60.6628,60.6892,60.6628,60.6716,20900.0
2013-02-01 13:55:00,69.01,69.02,68.98,68.99,15000.0,60.6804,60.6892,60.654,60.6628,15000.0
2013-02-01 14:00:00,69.01,69.01,68.98,68.98,23000.0,60.6804,60.6804,60.654,60.654,23000.0
2013-02-01 14:05:00,68.99,69.0,68.98,68.99,17500.0,60.6628,60.6716,60.654,60.6628,17500.0
2013-02-01 14:10:00,69.0,69.0,68.95,68.95,7300.0,60.6716,60.6716,60.6276,60.6276,7300.0
2013-02-01 14:15:00,68.96,68.98,68.95,68.98,4500.0,60.6364,60.654,60.6276,60.654,4500.0
2013-02-01 14:20:00,68.98,69.0,68.98,69.0,32000.0,60.654,60.6716,60.654,60.6716,32000.0
2013-02-01 14:25:00,69.0,69.0,68.98,68.99,12700.0,60.6716,60.6716,60.654,60.6628,12700.0
2013-02-01 14:30:00,68.99,69.0,68.94,68.95,23400.0,60.6628,60.6716,60.6188,60.6276,23400.0
2013-02-01 14:35:00,68.95,68.95,68.93,68.95,3700.0,60.6276,60.6276,60.61,60.6276,3700.0
2013-02-01 14:40:00,68.94,68.98,68.94,68.96,11200.0,60.6188,60.654,60.6188,60.6364,11200.0
2013-02-01 14:45:00,68.96,68.97,68.95,68.95,6700.0,60.6364,60.6452,60.6276,60.6276,6700.0
2013-02-01 14:50:00,68.95,68.97,68.94,68.97,15400.0,60.6276,60.6452,60.6188,60.6452,15400.0
2013-02-01 14:55:00,68.96,68.96,68.91,68.92,7500.0,60.6364,60.6364,60.5925,60.6012,7500.0
2013-02-01 15:00:00,68.93,68.94,68.91,68.93,45600.0,60.61,60.6188,60.5925,60.61,45600.0
2013-02-01 15:05:00,68.94,68.94,68.93,68.93,52300.0,60.6188,60.6188,60.61,60.61,52300.0
2013-02-01 15:10:00,68.94,68.96,68.93,68.96,75600.0,60.6188,60.6364,60.61,60.6364,75600.0
2013-02-01 15:15:00,68.96,68.96,68.93,68.93,57800.0,60.6364,60.6364,60.61,60.61,57800.0
2013-02-01 15:20:00,68.94,68.94,68.89,68.89,38400.0,60.6188,60.6188,60.5749,60.5749,38400.0
2013-02-01 15:25:00,68.89,68.92,68.88,68.9,92200.0,60.5749,60.6012,60.5661,60.5837,92200.0
2013-02-01 15:30:00,68.88,68.91,68.86,68.9,72400.0,60.5661,60.5925,60.5485,60.5837,72400.0
2013-02-01 15:35:00,68.91,68.92,68.9,68.9,29200.0,60.5925,60.6012,60.5837,60.5837,29200.0
2013-02-01 15:40:00,68.91,68.97,68.91,68.96,46500.0,60.5925,60.6452,60.5925,60.6364,46500.0
2013-02-01 15:45:00,68.96,69.0,68.96,68.99,40100.0,60.6364,60.6716,60.6364,60.6628,40100.0
2013-02-01 15:50:00,68.99,69.0,68.96,68.97,38300.0,60.6628,60.6716,60.6364,60.6452,38300.0
2013-02-01 15:55:00,68.96,68.97,68.93,68.97,71600.0,60.6364,60.6452,60.61,60.6452,71600.0
2013-02-04 09:30:00,68.57,68.62,68.51,68.6,32400.0,60.2935,60.3375,60.2407,60.3199,32400.0
2013-02-04 09:35:00,68.6,68.65,68.57,68.64,15000.0,60.3199,60.3638,60.2935,60.355,15000.0
2013-02-04 09:40:00,68.63,68.66,68.58,68.59,18900.0,60.3463,60.3726,60.3023,60.3111,18900.0
2013-02-04 09:45:00,68.62,68.63,68.56,68.63,21600.0,60.3375,60.3463,60.2847,60.3463,21600.0
2013-02-04 09:50:00,68.63,68.7,68.63,68.68,6000.0,60.3463,60.4078,60.3463,60.3902,6000.0
2013-02-04 09:55:00,68.68,68.72,68.68,68.7,10400.0,60.3902,60.4254,60.3902,60.4078,10400.0
2013-02-04 10:00:00,68.7,68.72,68.63,68.63,27000.0,60.4078,60.4254,60.3463,60.3463,27000.0
2013-02-04 10:05:00,68.64,68.67,68.6,68.67,9200.0,60.355,60.3814,60.3199,60.3814,9200.0
2013-02-04 10:10:00,68.66,68.67,68.61,68.63,17900.0,60.3726,60.3814,60.3287,60.3463,17900.0
2013-02-04 10:15:00,68.64,68.64,68.56,68.58,17700.0,60.355,60.355,60.2847,60.3023,17700.0
2013-02-04 10:20:00,68.58,68.6,68.56,68.59,21400.0,60.3023,60.3199,60.2847,60.3111,21400.0
2013-02-04 10:25:00,68.6,68.61,68.56,68.6,14500.0,60.3199,60.3287,60.2847,60.3199,14500.0
2013-02-04 10:30:00,68.6,68.6,68.53,68.54,11100.0,60.3199,60.3199,60.2583,60.2671,11100.0
2013-02-04 10:35:00,68.55,68.58,68.52,68.52,26300.0,60.2759,60.3023,60.2495,60.2495,26300.0
2013-02-04 10:40:00,68.52,68.56,68.48,68.5,24100.0,60.2495,60.2847,60.2144,60.2319,24100.0
2013-02-04 10:45:00,68.5,68.52,68.49,68.52,68900.0,60.2319,60.2495,60.2231,60.2495,68900.0
2013-02-04 10:50:00,68.52,68.53,68.49,68.5,43600.0,60.2495,60.2583,60.2231,60.2319,43600.0
2013-02-04 10:55:00,68.5,68.52,68.48,68.48,44600.0,60.2319,60.2495,60.2144,60.2144,44600.0
2013-02-04 11:00:00,68.48,68.49,68.44,68.49,52000.0,60.2144,60.2231,60.1792,60.2231,52000.0
2013-02-04 11:05:00,68.48,68.49,68.46,68.48,23200.0,60.2144,60.2231,60.1968,60.2144,23200.0
2013-02-04 11:10:00,68.48,68.52,68.47,68.51,39900.0,60.2144,60.2495,60.2056,60.2407,39900.0
2013-02-04 11:15:00,68.51,68.52,68.46,68.48,32300.0,60.2407,60.2495,60.1968,60.2144,32300.0
2013-02-04 11:20:00,68.47,68.5,68.46,68.46,17700.0,60.2056,60.2319,60.1968,60.1968,17700.0
2013-02-04 11:25:00,68.46,68.47,68.41,68.41,19000.0,60.1968,60.2056,60.1528,60.1528,19000.0
2013-02-04 11:30:00,68.4,68.4,68.33,68.35,31300.0,60.144,60.144,60.0825,60.1,31300.0
2013-02-04 11:35:00,68.35,68.37,68.26,68.26,33500.0,60.1,60.1176,60.0209,60.0209,33500.0
2013-02-04 11:40:00,68.27,68.3,68.23,68.25,57000.0,60.0297,60.0561,59.9945,60.0121,57000.0
2013-02-04 11:45:00,68.27,68.33,68.26,68.32,28500.0,60.0297,60.0825,60.0209,60.0737,28500.0
2013-02-04 11:50:00,68.33,68.33,68.3,68.3,30000.0,60.0825,60.0825,60.0561,60.0561,30000.0
2013-02-04 11:55:00,68.3,68.31,68.25,68.26,29300.0,60.0561,60.0649,60.0121,60.0209,29300.0
2013-02-04 12:00:00,68.26,68.26,68.22,68.22,31300.0,60.0209,60.0209,59.9857,59.9857,31300.0
2013-02-04 12:05:00,68.23,68.24,68.16,68.19,47400.0,59.9945,60.0033,59.933,59.9594,47400.0
2013-02-04 12:10:00,68.18,68.25,68.18,68.25,39700.0,59.9506,60.0121,59.9506,60.0121,39700.0
2013-02-04 12:15:00,68.24,68.25,68.23,68.24,8300.0,60.0033,60.0121,59.9945,60.0033,8300.0
2013-02-04 12:20:00,68.25,68.25,68.2,68.23,14000.0,60.0121,60.0121,59.9682,59.9945,14000.0
2013-02-04 12:25:00,68.23,68.29,68.23,68.27,12200.0,59.9945,60.0473,59.9945,60.0297,12200.0
2013-02-04 12:30:00,68.27,68.3,68.26,68.27,11600.0,60.0297,60.0561,60.0209,60.0297,11600.0
2013-02-04 12:35:00,68.28,68.32,68.27,68.32,32500.0,60.0385,60.0737,60.0297,60.0737,32500.0
2013-02-04 12:40:00,68.32,68.33,68.31,68.32,9100.0,60.0737,60.0825,60.0649,60.0737,9100.0
2013-02-04 12:45:00,68.32,68.33,68.3,68.32,10700.0,60.0737,60.0825,60.0561,60.0737,10700.0
2013-02-04 12:50:00,68.32,68.33,68.27,68.28,23600.0,60.0737,60.0825,60.0297,60.0385,23600.0
2013-02-04 12:55:00,68.28,68.3,68.28,68.29,8000.0,60.0385,60.0561,60.0385,60.0473,8000.0
2013-02-04 13:00:00,68.28,68.29,68.28,68.29,17000.0,60.0385,60.0473,60.0385,60.0473,17000.0
2013-02-04 13:05:00,68.29,68.33,68.29,68.32,7400.0,60.0473,60.0825,60.0473,60.0737,7400.0
2013-02-04 13:10:00,68.32,68.33,68.3,68.31,16200.0,60.0737,60.0825,60.0561,60.0649,16200.0
2013-02-04 13:15:00,68.32,68.32,68.26,68.3,26600.0,60.0737,60.0737,60.0209,60.0561,26600.0
2013-02-04 13:20:00,68.3,68.32,68.29,68.32,5500.0,60.0561,60.0737,60.0473,60.0737,5500.0
2013-02-04 13:25:00,68.32,68.32,68.26,68.26,5000.0,60.0737,60.0737,60.0209,60.0209,5000.0
2013-02-04 13:30:00,68.26,68.28,68.23,68.24,21400.0,60.0209,60.0385,59.9945,60.0033,21400.0
2013-02-04 13:35:00,68.24,68.25,68.23,68.23,48200.0,60.0033,60.0121,59.9945,59.9945,48200.0
2013-02-04 13:40:00,68.23,68.27,68.23,68.24,86700.0,59.9945,60.0297,59.9945,60.0033,86700.0
2013-02-04 13:45:00,68.24,68.24,68.18,68.2,64600.0,60.0033,60.0033,59.9506,59.9682,64600.0
2013-02-04 13:50:00,68.2,68.2,68.17,68.2,23800.0,59.9682,59.9682,59.9418,59.9682,23800.0
2013-02-04 13:55:00,68.2,68.23,68.2,68.23,21100.0,59.9682,59.9945,59.9682,59.9945,21100.0
2013-02-04 14:00:00,68.23,68.24,68.2,68.24,29900.0,59.9945,60.0033,59.9682,60.0033,29900.0
2013-02-04 14:05:00,68.24,68.25,68.23,68.23,36400.0,60.0033,60.0121,59.9945,59.9945,36400.0
2013-02-04 14:10:00,68.23,68.25,68.23,68.24,90800.0,59.9945,60.0121,59.9945,60.0033,90800.0
2013-02-04 14:15:00,68.24,68.26,68.22,68.22,55700.0,60.0033,60.0209,59.9857,59.9857,55700.0
2013-02-04 14:20:00,68.22,68.25,68.22,68.22,34300.0,59.9857,60.0121,59.9857,59.9857,34300.0
2013-02-04 14:25:00,68.22,68.28,68.19,68.28,111300.0,59.9857,60.0385,59.9594,60.0385,111300.0
2013-02-04 14:30:00,68.28,68.29,68.26,68.26,54200.0,60.0385,60.0473,60.0209,60.0209,54200.0
2013-02-04 14:35:00,68.27,68.28,68.25,68.28,34700.0,60.0297,60.0385,60.0121,60.0385,34700.0
2013-02-04 14:40:00,68.28,68.32,68.27,68.32,170500.0,60.0385,60.0737,60.0297,60.0737,170500.0
2013-02-04 14:45:00,68.32,68.32,68.28,68.28,46400.0,60.0737,60.0737,60.0385,60.0385,46400.0
2013-02-04 14:50:00,68.29,68.3,68.25,68.3,40600.0,60.0473,60.0561,60.0121,60.0561,40600.0
2013-02-04 14:55:00,68.29,68.37,68.29,68.34,73200.0,60.0473,60.1176,60.0473,60.0913,73200.0
2013-02-04 15:00:00,68.34,68.34,68.29,68.31,28400.0,60.0913,60.0913,60.0473,60.0649,28400.0
2013-02-04 15:05:00,68.3,68.32,68.28,68.28,29000.0,60.0561,60.0737,60.0385,60.0385,29000.0
2013-02-04 15:10:00,68.27,68.29,68.25,68.27,39500.0,60.0297,60.0473,60.0121,60.0297,39500.0
2013-02-04 15:15:00,68.26,68.28,68.25,68.27,52000.0,60.0209,60.0385,60.0121,60.0297,52000.0
2013-02-04 15:20:00,68.27,68.27,68.24,68.24,11800.0,60.0297,60.0297,60.0033,60.0033,11800.0
2013-02-04 15:25:00,68.23,68.33,68.23,68.29,38900.0,59.9945,60.0825,59.9945,60.0473,38900.0
2013-02-04 15:30:00,68.29,68.3,68.23,68.23,20700.0,60.0473,60.0561,59.9945,59.9945,20700.0
2013-02-04 15:35:00,68.23,68.23,68.16,68.18,30300.0,59.9945,59.9945,59.933,59.9506,30300.0
2013-02-04 15:40:00,68.17,68.21,68.14,68.17,25200.0,59.9418,59.9769,59.9154,59.9418,25200.0
2013-02-04 15:45:00,68.18,68.19,68.14,68.15,30900.0,59.9506,59.9594,59.9154,59.9242,30900.0
2013-02-04 15:50:00,68.13,68.14,68.08,68.14,40700.0,59.9066,59.9154,59.8626,59.9154,40700.0
2013-02-04 15:55:00,68.13,68.14,68.09,68.12,45600.0,59.9066,59.9154,59.8714,59.8978,45600.0
2013-02-05 09:30:00,68.5,68.5,68.42,68.47,49200.0,60.2319,60.2319,60.1616,60.2056,49200.0
2013-02-05 09:35:00,68.47,68.52,68.47,68.49,21800.0,60.2056,60.2495,60.2056,60.2231,21800.0
2013-02-05 09:40:00,68.49,68.52,68.47,68.5,9200.0,60.2231,60.2495,60.2056,60.2319,9200.0
2013-02-05 09:45:00,68.52,68.53,68.48,68.52,108600.0,60.2495,60.2583,60.2144,60.2495,108600.0
2013-02-05 09:50:00,68.53,68.61,68.52,68.59,18300.0,60.2583,60.3287,60.2495,60.3111,18300.0
2013-02-05 09:55:00,68.61,68.65,68.59,68.6,20700.0,60.3287,60.3638,60.3111,60.3199,20700.0
2013-02-05 10:00:00,68.6,68.65,68.56,68.64,44900.0,60.3199,60.3638,60.2847,60.355,44900.0
2013-02-05 10:05:00,68.64,68.7,68.64,68.64,12600.0,60.355,60.4078,60.355,60.355,12600.0
2013-02-05 10:10:00,68.65,68.65,68.62,68.64,9800.0,60.3638,60.3638,60.3375,60.355,9800.0
2013-02-05 10:15:00,68.65,68.69,68.62,68.62,10500.0,60.3638,60.399,60.3375,60.3375,10500.0
2013-02-05 10:20:00,68.62,68.63,68.61,68.61,6100.0,60.3375,60.3463,60.3287,60.3287,6100.0
2013-02-05 10:25:00,68.61,68.68,68.61,68.64,8500.0,60.3287,60.3902,60.3287,60.355,8500.0
2013-02-05 10:30:00,68.63,68.65,68.59,68.65,7200.0,60.3463,60.3638,60.3111,60.3638,7200.0
2013-02-05 10:35:00,68.65,68.71,68.65,68.71,11500.0,60.3638,60.4166,60.3638,60.4166,11500.0
2013-02-05 10:40:00,68.72,68.74,68.72,68.72,15200.0,60.4254,60.443,60.4254,60.4254,15200.0
2013-02-05 10:45:00,68.72,68.73,68.7,68.71,3600.0,60.4254,60.4342,60.4078,60.4166,3600.0
2013-02-05 10:50:00,68.72,68.74,68.7,68.7,26600.0,60.4254,60.443,60.4078,60.4078,26600.0
2013-02-05 10:55:00,68.72,68.74,68.71,68.71,6100.0,60.4254,60.443,60.4166,60.4166,6100.0
2013-02-05 11:00:00,68.71,68.76,68.71,68.76,9300.0,60.4166,60.4606,60.4166,60.4606,9300.0
2013-02-05 11:05:00,68.76,68.76,68.68,68.7,4600.0,60.4606,60.4606,60.3902,60.4078,4600.0
2013-02-05 11:10:00,68.7,68.74,68.7,68.74,12500.0,60.4078,60.443,60.4078,60.443,12500.0
2013-02-05 11:15:00,68.73,68.74,68.68,68.68,29300.0,60.4342,60.443,60.3902,60.3902,29300.0
2013-02-05 11:20:00,68.68,68.7,68.67,68.7,7300.0,60.3902,60.4078,60.3814,60.4078,7300.0
2013-02-05 11:25:00,68.71,68.72,68.69,68.7,4000.0,60.4166,60.4254,60.399,60.4078,4000.0
2013-02-05 11:30:00,68.69,68.72,68.68,68.71,11000.0,60.399,60.4254,60.3902,60.4166,11000.0
2013-02-05 11:35:00,68.72,68.74,68.68,68.68,7300.0,60.4254,60.443,60.3902,60.3902,7300.0
2013-02-05 11:40:00,68.69,68.71,68.66,68.66,7900.0,60.399,60.4166,60.3726,60.3726,7900.0
2013-02-05 11:45:00,68.66,68.67,68.66,68.67,6200.0,60.3726,60.3814,60.3726,60.3814,6200.0
2013-02-05 11:50:00,68.68,68.68,68.66,68.67,2600.0,60.3902,60.3902,60.3726,60.3814,2600.0
2013-02-05 11:55:00,68.68,68.69,68.67,68.69,8500.0,60.3902,60.399,60.3814,60.399,8500.0
2013-02-05 12:00:00,68.69,68.72,68.67,68.72,7200.0,60.399,60.4254,60.3814,60.4254,7200.0
2013-02-05 12:05:00,68.72,68.72,68.68,68.69,3000.0,60.4254,60.4254,60.3902,60.399,3000.0
2013-02-05 12:10:00,68.7,68.74,68.7,68.71,10100.0,60.4078,60.443,60.4078,60.4166,10100.0
2013-02-05 12:15:00,68.71,68.73,68.69,68.73,2700.0,60.4166,60.4342,60.399,60.4342,2700.0
2013-02-05 12:20:00,68.73,68.73,68.7,68.71,5400.0,60.4342,60.4342,60.4078,60.4166,5400.0
2013-02-05 12:25:00,68.71,68.71,68.66,68.66,8100.0,60.4166,60.4166,60.3726,60.3726,8100.0
2013-02-05 12:30:00,68.68,68.69,68.67,68.68,8800.0,60.3902,60.399,60.3814,60.3902,8800.0
2013-02-05 12:35:00,68.69,68.69,68.68,68.68,8000.0,60.399,60.399,60.3902,60.3902,8000.0
2013-02-05 12:40:00,68.68,68.69,68.66,68.68,6500.0,60.3902,60.399,60.3726,60.3902,6500.0
2013-02-05 12:45:00,68.69,68.73,68.69,68.73,4000.0,60.399,60.4342,60.399,60.4342,4000.0
2013-02-05 12:50:00,68.72,68.72,68.7,68.7,9100.0,60.4254,60.4254,60.4078,60.4078,9100.0
2013-02-05 12:55:00,68.7,68.73,68.7,68.72,14500.0,60.4078,60.4342,60.4078,60.4254,14500.0
2013-02-05 13:00:00,68.72,68.77,68.71,68.76,10600.0,60.4254,60.4694,60.4166,60.4606,10600.0
2013-02-05 13:05:00,68.76,68.76,68.74,68.76,5100.0,60.4606,60.4606,60.443,60.4606,5100.0
2013-02-05 13:10:00,68.76,68.77,68.75,68.75,10300.0,60.4606,60.4694,60.4518,60.4518,10300.0
2013-02-05 13:15:00,68.76,68.77,68.73,68.74,56500.0,60.4606,60.4694,60.4342,60.443,56500.0
2013-02-05 13:20:00,68.74,68.76,68.73,68.76,21800.0,60.443,60.4606,60.4342,60.4606,21800.0
2013-02-05 13:25:00,68.76,68.82,68.76,68.81,35400.0,60.4606,60.5133,60.4606,60.5045,35400.0
2013-02-05 13:30:00,68.82,68.84,68.8,68.82,17700.0,60.5133,60.5309,60.4957,60.5133,17700.0
2013-02-05 13:35:00,68.82,68.84,68.81,68.82,38900.0,60.5133,60.5309,60.5045,60.5133,38900.0
2013-02-05 13:40:00,68.82,68.84,68.82,68.83,13800.0,60.5133,60.5309,60.5133,60.5221,13800.0
2013-02-05 13:45:00,68.82,68.86,68.82,68.83,32700.0,60.5133,60.5485,60.5133,60.5221,32700.0
2013-02-05 13:50:00,68.83,68.85,68.81,68.83,13600.0,60.5221,60.5397,60.5045,60.5221,13600.0
2013-02-05 13:55:00,68.82,68.83,68.81,68.82,9200.0,60.5133,60.5221,60.5045,60.5133,9200.0
2013-02-05 14:00:00,68.82,68.83,68.81,68.83,24300.0,60.5133,60.5221,60.5045,60.5221,24300.0
2013-02-05 14:05:00,68.82,68.86,68.82,68.86,11600.0,60.5133,60.5485,60.5133,60.5485,11600.0
2013-02-05 14:10:00,68.84,68.86,68.84,68.85,3200.0,60.5309,60.5485,60.5309,60.5397,3200.0
2013-02-05 14:15:00,68.86,68.89,68.86,68.89,11900.0,60.5485,60.5749,60.5485,60.5749,11900.0
2013-02-05 14:20:00,68.88,68.89,68.86,68.86,7700.0,60.5661,60.5749,60.5485,60.5485,7700.0
2013-02-05 14:25:00,68.85,68.87,68.85,68.86,5000.0,60.5397,60.5573,60.5397,60.5485,5000.0
2013-02-05 14:30:00,68.87,68.9,68.87,68.88,20400.0,60.5573,60.5837,60.5573,60.5661,20400.0
2013-02-05 14:35:00,68.89,68.9,68.88,68.9,27400.0,60.5749,60.5837,60.5661,60.5837,27400.0
2013-02-05 14:40:00,68.9,68.94,68.89,68.94,10400.0,60.5837,60.6188,60.5749,60.6188,10400.0
2013-02-05 14:45:00,68.94,68.96,68.94,68.94,30800.0,60.6188,60.6364,60.6188,60.6188,30800.0
2013-02-05 14:50:00,68.94,68.98,68.93,68.93,29800.0,60.6188,60.654,60.61,60.61,29800.0
2013-02-05 14:55:00,68.93,68.93,68.9,68.91,9800.0,60.61,60.61,60.5837,60.5925,9800.0
2013-02-05 15:00:00,68.91,68.92,68.9,68.91,7700.0,60.5925,60.6012,60.5837,60.5925,7700.0
2013-02-05 15:05:00,68.91,68.91,68.88,68.9,24300.0,60.5925,60.5925,60.5661,60.5837,24300.0
2013-02-05 15:10:00,68.9,68.94,68.89,68.94,9800.0,60.5837,60.6188,60.5749,60.6188,9800.0
2013-02-05 15:15:00,68.94,68.94,68.91,68.91,19600.0,60.6188,60.6188,60.5925,60.5925,19600.0
2013-02-05 15:20:00,68.9,68.9,68.89,68.89,8500.0,60.5837,60.5837,60.5749,60.5749,8500.0
2013-02-05 15:25:00,68.9,68.9,68.87,68.89,18200.0,60.5837,60.5837,60.5573,60.5749,18200.0
2013-02-05 15:30:00,68.89,68.91,68.87,68.91,60000.0,60.5749,60.5925,60.5573,60.5925,60000.0
2013-02-05 15:35:00,68.9,68.9,68.87,68.87,10900.0,60.5837,60.5837,60.5573,60.5573,10900.0
2013-02-05 15:40:00,68.88,68.89,68.87,68.87,15100.0,60.5661,60.5749,60.5573,60.5573,15100.0
2013-02-05 15:45:00,68.87,68.88,68.85,68.87,15600.0,60.5573,60.5661,60.5397,60.5573,15600.0
2013-02-05 15:50:00,68.86,68.86,68.79,68.79,17600.0,60.5485,60.5485,60.4869,60.4869,17600.0
2013-02-05 15:55:00,68.79,68.83,68.76,68.8,238800.0,60.4869,60.5221,60.4606,60.4957,238800.0
2013-02-06 09:30:00,68.6,68.61,68.54,68.55,449300.0,60.3199,60.3287,60.2671,60.2759,449300.0
2013-02-06 09:35:00,68.55,68.69,68.54,68.68,305400.0,60.2759,60.399,60.2671,60.3902,305400.0
2013-02-06 09:40:00,68.68,68.75,68.67,68.7,334900.0,60.3902,60.4518,60.3814,60.4078,334900.0
2013-02-06 09:45:00,68.69,68.7,68.6,68.66,203000.0,60.399,60.4078,60.3199,60.3726,203000.0
2013-02-06 09:50:00,68.66,68.71,68.66,68.69,134400.0,60.3726,60.4166,60.3726,60.399,134400.0
2013-02-06 09:55:00,68.7,68.81,68.7,68.78,440800.0,60.4078,60.5045,60.4078,60.4781,440800.0
2013-02-06 10:00:00,68.78,68.8,68.73,68.74,111700.0,60.4781,60.4957,60.4342,60.443,111700.0
2013-02-06 10:05:00,68.74,68.75,68.69,68.74,9500.0,60.443,60.4518,60.399,60.443,9500.0
2013-02-06 10:10:00,68.74,68.78,68.74,68.78,11300.0,60.443,60.4781,60.443,60.4781,11300.0
2013-02-06 10:15:00,68.76,68.77,68.71,68.74,12900.0,60.4606,60.4694,60.4166,60.443,12900.0
2013-02-06 10:20:00,68.73,68.76,68.71,68.74,19900.0,60.4342,60.4606,60.4166,60.443,19900.0
2013-02-06 10:25:00,68.73,68.77,68.73,68.75,9700.0,60.4342,60.4694,60.4342,60.4518,9700.0
2013-02-06 10:30:00,68.75,68.76,68.65,68.65,10200.0,60.4518,60.4606,60.3638,60.3638,10200.0
2013-02-06 10:35:00,68.65,68.67,68.63,68.64,10300.0,60.3638,60.3814,60.3463,60.355,10300.0
2013-02-06 10:40:00,68.65,68.68,68.65,68.68,6100.0,60.3638,60.3902,60.3638,60.3902,6100.0
2013-02-06 10:45:00,68.67,68.71,68.65,68.7,8100.0,60.3814,60.4166,60.3638,60.4078,8100.0
2013-02-06 10:50:00,68.7,68.79,68.69,68.79,21600.0,60.4078,60.4869,60.399,60.4869,21600.0
2013-02-06 10:55:00,68.79,68.79,68.76,68.77,10300.0,60.4869,60.4869,60.4606,60.4694,10300.0
2013-02-06 11:00:00,68.78,68.87,68.78,68.85,15700.0,60.4781,60.5573,60.4781,60.5397,15700.0
2013-02-06 11:05:00,68.86,68.86,68.8,68.8,19100.0,60.5485,60.5485,60.4957,60.4957,19100.0
2013-02-06 11:10:00,68.81,68.86,68.81,68.86,17900.0,60.5045,60.5485,60.5045,60.5485,17900.0
2013-02-06 11:15:00,68.86,68.89,68.85,68.86,26600.0,60.5485,60.5749,60.5397,60.5485,26600.0
2013-02-06 11:20:00,68.87,68.9,68.85,68.88,39900.0,60.5573,60.5837,60.5397,60.5661,39900.0
2013-02-06 11:25:00,68.88,68.89,68.85,68.87,19100.0,60.5661,60.5749,60.5397,60.5573,19100.0
2013-02-06 11:30:00,68.86,68.87,68.84,68.84,16800.0,60.5485,60.5573,60.5309,60.5309,16800.0
2013-02-06 11:35:00,68.84,68.84,68.79,68.8,17500.0,60.5309,60.5309,60.4869,60.4957,17500.0
2013-02-06 11:40:00,68.8,68.82,68.79,68.8,9700.0,60.4957,60.5133,60.4869,60.4957,9700.0
2013-02-06 11:45:00,68.8,68.82,68.79,68.8,17600.0,60.4957,60.5133,60.4869,60.4957,17600.0
2013-02-06 11:50:00,68.8,68.83,68.8,68.82,97900.0,60.4957,60.5221,60.4957,60.5133,97900.0
2013-02-06 11:55:00,68.82,68.86,68.81,68.85,86700.0,60.5133,60.5485,60.5045,60.5397,86700.0
2013-02-06 12:00:00,68.85,68.86,68.8,68.81,73500.0,60.5397,60.5485,60.4957,60.5045,73500.0
2013-02-06 12:05:00,68.8,68.86,68.8,68.85,85300.0,60.4957,60.5485,60.4957,60.5397,85300.0
2013-02-06 12:10:00,68.86,68.89,68.85,68.89,30400.0,60.5485,60.5749,60.5397,60.5749,30400.0
2013-02-06 12:15:00,68.88,68.89,68.87,68.87,6900.0,60.5661,60.5749,60.5573,60.5573,6900.0
2013-02-06 12:20:00,68.87,68.88,68.86,68.88,40600.0,60.5573,60.5661,60.5485,60.5661,40600.0
2013-02-06 12:25:00,68.88,68.89,68.85,68.86,25700.0,60.5661,60.5749,60.5397,60.5485,25700.0
2013-02-06 12:30:00,68.85,68.88,68.85,68.86,12800.0,60.5397,60.5661,60.5397,60.5485,12800.0
2013-02-06 12:35:00,68.86,68.89,68.86,68.87,6600.0,60.5485,60.5749,60.5485,60.5573,6600.0
2013-02-06 12:40:00,68.86,68.89,68.85,68.89,19100.0,60.5485,60.5749,60.5397,60.5749,19100.0
2013-02-06 12:45:00,68.9,68.9,68.85,68.87,10600.0,60.5837,60.5837,60.5397,60.5573,10600.0
2013-02-06 12:50:00,68.86,68.88,68.83,68.83,10700.0,60.5485,60.5661,60.5221,60.5221,10700.0
2013-02-06 12:55:00,68.82,68.82,68.77,68.77,8600.0,60.5133,60.5133,60.4694,60.4694,8600.0
2013-02-06 13:00:00,68.77,68.77,68.72,68.73,45700.0,60.4694,60.4694,60.4254,60.4342,45700.0
2013-02-06 13:05:00,68.72,68.74,68.69,68.7,15100.0,60.4254,60.443,60.399,60.4078,15100.0
2013-02-06 13:10:00,68.7,68.73,68.68,68.7,17700.0,60.4078,60.4342,60.3902,60.4078,17700.0
2013-02-06 13:15:00,68.7,68.73,68.7,68.72,5800.0,60.4078,60.4342,60.4078,60.4254,5800.0
2013-02-06 13:20:00,68.73,68.73,68.65,68.65,29000.0,60.4342,60.4342,60.3638,60.3638,29000.0
2013-02-06 13:25:00,68.65,68.65,68.61,68.62,10300.0,60.3638,60.3638,60.3287,60.3375,10300.0
2013-02-06 13:30:00,68.61,68.62,68.58,68.62,24100.0,60.3287,60.3375,60.3023,60.3375,24100.0
2013-02-06 13:35:00,68.6,68.62,68.59,68.62,14200.0,60.3199,60.3375,60.3111,60.3375,14200.0
2013-02-06 13:40:00,68.62,68.64,68.6,68.64,30300.0,60.3375,60.355,60.3199,60.355,30300.0
2013-02-06 13:45:00,68.63,68.65,68.62,68.64,110700.0,60.3463,60.3638,60.3375,60.355,110700.0
2013-02-06 13:50:00,68.64,68.64,68.61,68.63,31400.0,60.355,60.355,60.3287,60.3463,31400.0
2013-02-06 13:55:00,68.64,68.64,68.62,68.62,43600.0,60.355,60.355,60.3375,60.3375,43600.0
2013-02-06 14:00:00,68.62,68.63,68.59,68.63,49900.0,60.3375,60.3463,60.3111,60.3463,49900.0
2013-02-06 14:05:00,68.62,68.65,68.61,68.64,22900.0,60.3375,60.3638,60.3287,60.355,22900.0
2013-02-06 14:10:00,68.65,68.66,68.63,68.66,35300.0,60.3638,60.3726,60.3463,60.3726,35300.0
2013-02-06 14:15:00,68.65,68.66,68.64,68.66,27800.0,60.3638,60.3726,60.355,60.3726,27800.0
2013-02-06 14:20:00,68.66,68.68,68.65,68.67,17100.0,60.3726,60.3902,60.3638,60.3814,17100.0
2013-02-06 14:25:00,68.66,68.66,68.62,68.62,14100.0,60.3726,60.3726,60.3375,60.3375,14100.0
2013-02-06 14:30:00,68.63,68.65,68.62,68.64,65900.0,60.3463,60.3638,60.3375,60.355,65900.0
2013-02-06 14:35:00,68.64,68.64,68.62,68.64,69600.0,60.355,60.355,60.3375,60.355,69600.0
2013-02-06 14:40:00,68.65,68.68,68.65,68.67,21400.0,60.3638,60.3902,60.3638,60.3814,21400.0
2013-02-06 14:45:00,68.68,68.69,68.67,68.68,15900.0,60.3902,60.399,60.3814,60.3902,15900.0
2013-02-06 14:50:00,68.67,68.68,68.65,68.65,6500.0,60.3814,60.3902,60.3638,60.3638,6500.0
2013-02-06 14:55:00,68.67,68.7,68.67,68.69,23100.0,60.3814,60.4078,60.3814,60.399,23100.0
2013-02-06 15:00:00,68.7,68.74,68.7,68.71,24500.0,60.4078,60.443,60.4078,60.4166,24500.0
2013-02-06 15:05:00,68.71,68.73,68.7,68.71,33000.0,60.4166,60.4342,60.4078,60.4166,33000.0
2013-02-06 15:10:00,68.72,68.73,68.66,68.69,69300.0,60.4254,60.4342,60.3726,60.399,69300.0
2013-02-06 15:15:00,68.69,68.72,68.67,68.68,54600.0,60.399,60.4254,60.3814,60.3902,54600.0
2013-02-06 15:20:00,68.69,68.73,68.69,68.72,36100.0,60.399,60.4342,60.399,60.4254,36100.0
2013-02-06 15:25:00,68.72,68.76,68.7,68.75,47400.0,60.4254,60.4606,60.4078,60.4518,47400.0
2013-02-06 15:30:00,68.75,68.75,68.71,68.73,37300.0,60.4518,60.4518,60.4166,60.4342,37300.0
2013-02-06 15:35:00,68.72,68.74,68.71,68.71,30400.0,60.4254,60.443,60.4166,60.4166,30400.0
2013-02-06 15:40:00,68.72,68.75,68.71,68.75,27200.0,60.4254,60.4518,60.4166,60.4518,27200.0
2013-02-06 15:45:00,68.74,68.75,68.72,68.72,9600.0,60.443,60.4518,60.4254,60.4254,9600.0
2013-02-06 15:50:00,68.73,68.77,68.72,68.74,19200.0,60.4342,60.4694,60.4254,60.443,19200.0
2013-02-06 15:55:00,68.75,68.8,68.75,68.79,58000.0,60.4518,60.4957,60.4518,60.4869,58000.0
2013-02-07 09:30:00,68.8,68.83,68.78,68.8,39200.0,60.4957,60.5221,60.4781,60.4957,39200.0
2013-02-07 09:35:00,68.81,68.87,68.77,68.78,7500.0,60.5045,60.5573,60.4694,60.4781,7500.0
2013-02-07 09:40:00,68.77,68.77,68.7,68.74,23600.0,60.4694,60.4694,60.4078,60.443,23600.0
2013-02-07 09:45:00,68.74,68.83,68.74,68.81,17700.0,60.443,60.5221,60.443,60.5045,17700.0
2013-02-07 09:50:00,68.76,68.77,68.68,68.68,8300.0,60.4606,60.4694,60.3902,60.3902,8300.0
2013-02-07 09:55:00,68.71,68.76,68.7,68.74,20300.0,60.4166,60.4606,60.4078,60.443,20300.0
2013-02-07 10:00:00,68.73,68.77,68.71,68.76,55500.0,60.4342,60.4694,60.4166,60.4606,55500.0
2013-02-07 10:05:00,68.76,68.76,68.7,68.72,356600.0,60.4606,60.4606,60.4078,60.4254,356600.0
2013-02-07 10:10:00,68.71,68.73,68.55,68.56,72000.0,60.4166,60.4342,60.2759,60.2847,72000.0
2013-02-07 10:15:00,68.56,68.59,68.54,68.57,40700.0,60.2847,60.3111,60.2671,60.2935,40700.0
2013-02-07 10:20:00,68.58,68.58,68.38,68.4,35300.0,60.3023,60.3023,60.1264,60.144,35300.0
2013-02-07 10:25:00,68.38,68.4,68.34,68.39,23100.0,60.1264,60.144,60.0913,60.1352,23100.0
2013-02-07 10:30:00,68.39,68.43,68.37,68.38,34000.0,60.1352,60.1704,60.1176,60.1264,34000.0
2013-02-07 10:35:00,68.36,68.4,68.32,68.38,37900.0,60.1088,60.144,60.0737,60.1264,37900.0
2013-02-07 10:40:00,68.39,68.41,68.36,68.37,14000.0,60.1352,60.1528,60.1088,60.1176,14000.0
2013-02-07 10:45:00,68.35,68.35,68.3,68.34,16700.0,60.1,60.1,60.0561,60.0913,16700.0
2013-02-07 10:50:00,68.34,68.34,68.24,68.27,36800.0,60.0913,60.0913,60.0033,60.0297,36800.0
2013-02-07 10:55:00,68.28,68.38,68.28,68.38,38600.0,60.0385,60.1264,60.0385,60.1264,38600.0
2013-02-07 11:00:00,68.38,68.39,68.35,68.36,15600.0,60.1264,60.1352,60.1,60.1088,15600.0
2013-02-07 11:05:00,68.35,68.46,68.34,68.45,16300.0,60.1,60.1968,60.0913,60.188,16300.0
2013-02-07 11:10:00,68.45,68.45,68.41,68.42,22200.0,60.188,60.188,60.1528,60.1616,22200.0
2013-02-07 11:15:00,68.43,68.44,68.4,68.4,14200.0,60.1704,60.1792,60.144,60.144,14200.0
2013-02-07 11:20:00,68.4,68.44,68.38,68.43,30300.0,60.144,60.1792,60.1264,60.1704,30300.0
2013-02-07 11:25:00,68.43,68.43,68.36,68.39,27800.0,60.1704,60.1704,60.1088,60.1352,27800.0
2013-02-07 11:30:00,68.4,68.41,68.36,68.38,11200.0,60.144,60.1528,60.1088,60.1264,11200.0
2013-02-07 11:35:00,68.38,68.38,68.3,68.32,20400.0,60.1264,60.1264,60.0561,60.0737,20400.0
2013-02-07 11:40:00,68.31,68.34,68.26,68.27,11200.0,60.0649,60.0913,60.0209,60.0297,11200.0
2013-02-07 11:45:00,68.29,68.33,68.27,68.31,77100.0,60.0473,60.0825,60.0297,60.0649,77100.0
2013-02-07 11:50:00,68.31,68.33,68.31,68.33,35400.0,60.0649,60.0825,60.0649,60.0825,35400.0
2013-02-07 11:55:00,68.33,68.33,68.3,68.33,10300.0,60.0825,60.0825,60.0561,60.0825,10300.0
2013-02-07 12:00:00,68.34,68.4,68.34,68.4,17000.0,60.0913,60.144,60.0913,60.144,17000.0
2013-02-07 12:05:00,68.4,68.42,68.39,68.42,17000.0,60.144,60.1616,60.1352,60.1616,17000.0
2013-02-07 12:10:00,68.41,68.42,68.39,68.42,5500.0,60.1528,60.1616,60.1352,60.1616,5500.0
2013-02-07 12:15:00,68.43,68.44,68.42,68.42,35200.0,60.1704,60.1792,60.1616,60.1616,35200.0
2013-02-07 12:20:00,68.42,68.43,68.4,68.43,27100.0,60.1616,60.1704,60.144,60.1704,27100.0
2013-02-07 12:25:00,68.43,68.46,68.43,68.46,32200.0,60.1704,60.1968,60.1704,60.1968,32200.0
2013-02-07 12:30:00,68.47,68.51,68.46,68.51,44600.0,60.2056,60.2407,60.1968,60.2407,44600.0
2013-02-07 12:35:00,68.52,68.54,68.51,68.53,55700.0,60.2495,60.2671,60.2407,60.2583,55700.0
2013-02-07 12:40:00,68.53,68.54,68.51,68.53,21700.0,60.2583,60.2671,60.2407,60.2583,21700.0
2013-02-07 12:45:00,68.53,68.56,68.51,68.51,16600.0,60.2583,60.2847,60.2407,60.2407,16600.0
2013-02-07 12:50:00,68.51,68.51,68.48,68.49,18200.0,60.2407,60.2407,60.2144,60.2231,18200.0
2013-02-07 12:55:00,68.49,68.51,68.49,68.49,33000.0,60.2231,60.2407,60.2231,60.2231,33000.0
2013-02-07 13:00:00,68.49,68.5,68.47,68.48,45700.0,60.2231,60.2319,60.2056,60.2144,45700.0
2013-02-07 13:05:00,68.48,68.49,68.42,68.43,39500.0,60.2144,60.2231,60.1616,60.1704,39500.0
2013-02-07 13:10:00,68.42,68.47,68.42,68.46,18000.0,60.1616,60.2056,60.1616,60.1968,18000.0
2013-02-07 13:15:00,68.45,68.47,68.44,68.46,24600.0,60.188,60.2056,60.1792,60.1968,24600.0
2013-02-07 13:20:00,68.46,68.49,68.45,68.49,27800.0,60.1968,60.2231,60.188,60.2231,27800.0
2013-02-07 13:25:00,68.48,68.54,68.48,68.53,51400.0,60.2144,60.2671,60.2144,60.2583,51400.0
2013-02-07 13:30:00,68.54,68.54,68.5,68.51,195000.0,60.2671,60.2671,60.2319,60.2407,195000.0
2013-02-07 13:35:00,68.5,68.51,68.48,68.48,29300.0,60.2319,60.2407,60.2144,60.2144,29300.0
2013-02-07 13:40:00,68.48,68.58,68.48,68.58,30600.0,60.2144,60.3023,60.2144,60.3023,30600.0
2013-02-07 13:45:00,68.59,68.62,68.58,68.59,29200.0,60.3111,60.3375,60.3023,60.3111,29200.0
2013-02-07 13:50:00,68.59,68.61,68.58,68.6,41000.0,60.3111,60.3287,60.3023,60.3199,41000.0
2013-02-07 13:55:00,68.6,68.64,68.6,68.63,20100.0,60.3199,60.355,60.3199,60.3463,20100.0
2013-02-07 14:00:00,68.64,68.7,68.64,68.67,26100.0,60.355,60.4078,60.355,60.3814,26100.0
2013-02-07 14:05:00,68.67,68.68,68.62,68.62,18900.0,60.3814,60.3902,60.3375,60.3375,18900.0
2013-02-07 14:10:00,68.62,68.63,68.6,68.6,7700.0,60.3375,60.3463,60.3199,60.3199,7700.0
2013-02-07 14:15:00,68.61,68.63,68.61,68.62,19200.0,60.3287,60.3463,60.3287,60.3375,19200.0
2013-02-07 14:20:00,68.61,68.62,68.57,68.57,11400.0,60.3287,60.3375,60.2935,60.2935,11400.0
2013-02-07 14:25:00,68.57,68.62,68.57,68.62,12700.0,60.2935,60.3375,60.2935,60.3375,12700.0
2013-02-07 14:30:00,68.62,68.62,68.57,68.58,17500.0,60.3375,60.3375,60.2935,60.3023,17500.0
2013-02-07 14:35:00,68.57,68.58,68.53,68.53,10900.0,60.2935,60.3023,60.2583,60.2583,10900.0
2013-02-07 14:40:00,68.53,68.57,68.52,68.56,10100.0,60.2583,60.2935,60.2495,60.2847,10100.0
2013-02-07 14:45:00,68.54,68.61,68.54,68.61,15600.0,60.2671,60.3287,60.2671,60.3287,15600.0
2013-02-07 14:50:00,68.61,68.64,68.61,68.62,16500.0,60.3287,60.355,60.3287,60.3375,16500.0
2013-02-07 14:55:00,68.62,68.68,68.62,68.67,19900.0,60.3375,60.3902,60.3375,60.3814,19900.0
2013-02-07 15:00:00,68.67,68.68,68.61,68.63,18100.0,60.3814,60.3902,60.3287,60.3463,18100.0
2013-02-07 15:05:00,68.63,68.71,68.63,68.67,61000.0,60.3463,60.4166,60.3463,60.3814,61000.0
2013-02-07 15:10:00,68.66,68.68,68.64,68.65,16600.0,60.3726,60.3902,60.355,60.3638,16600.0
2013-02-07 15:15:00,68.66,68.69,68.65,68.68,111200.0,60.3726,60.399,60.3638,60.3902,111200.0
2013-02-07 15:20:00,68.69,68.69,68.63,68.63,21800.0,60.399,60.399,60.3463,60.3463,21800.0
2013-02-07 15:25:00,68.63,68.65,68.62,68.64,15000.0,60.3463,60.3638,60.3375,60.355,15000.0
2013-02-07 15:30:00,68.65,68.67,68.63,68.64,27200.0,60.3638,60.3814,60.3463,60.355,27200.0
2013-02-07 15:35:00,68.63,68.73,68.58,68.7,42300.0,60.3463,60.4342,60.3023,60.4078,42300.0
2013-02-07 15:40:00,68.7,68.76,68.7,68.71,63300.0,60.4078,60.4606,60.4078,60.4166,63300.0
2013-02-07 15:45:00,68.71,68.74,68.68,68.74,45700.0,60.4166,60.443,60.3902,60.443,45700.0
2013-02-07 15:50:00,68.75,68.8,68.73,68.77,51900.0,60.4518,60.4957,60.4342,60.4694,51900.0
2013-02-07 15:55:00,68.79,68.81,68.76,68.8,69800.0,60.4869,60.5045,60.4606,60.4957,69800.0
2013-02-08 09:30:00,68.93,69.13,68.93,69.0,69700.0,60.61,60.7859,60.61,60.6716,69700.0
2013-02-08 09:35:00,69.0,69.15,69.0,69.14,43300.0,60.6716,60.8035,60.6716,60.7947,43300.0
2013-02-08 09:40:00,69.14,69.26,69.14,69.22,26700.0,60.7947,60.9002,60.7947,60.865,26700.0
2013-02-08 09:45:00,69.22,69.24,69.18,69.18,33400.0,60.865,60.8826,60.8299,60.8299,33400.0
2013-02-08 09:50:00,69.18,69.28,69.18,69.28,11000.0,60.8299,60.9178,60.8299,60.9178,11000.0
2013-02-08 09:55:00,69.29,69.31,69.25,69.27,13800.0,60.9266,60.9442,60.8914,60.909,13800.0
2013-02-08 10:00:00,69.27,69.32,69.26,69.31,26200.0,60.909,60.953,60.9002,60.9442,26200.0
2013-02-08 10:05:00,69.32,69.32,69.24,69.24,21100.0,60.953,60.953,60.8826,60.8826,21100.0
2013-02-08 10:10:00,69.24,69.25,69.21,69.24,39400.0,60.8826,60.8914,60.8562,60.8826,39400.0
2013-02-08 10:15:00,69.24,69.27,69.22,69.23,41700.0,60.8826,60.909,60.865,60.8738,41700.0
2013-02-08 10:20:00,69.22,69.26,69.22,69.25,54800.0,60.865,60.9002,60.865,60.8914,54800.0
2013-02-08 10:25:00,69.25,69.28,69.21,69.21,51700.0,60.8914,60.9178,60.8562,60.8562,51700.0
2013-02-08 10:30:00,69.21,69.25,69.21,69.24,46000.0,60.8562,60.8914,60.8562,60.8826,46000.0
2013-02-08 10:35:00,69.23,69.31,69.22,69.29,180700.0,60.8738,60.9442,60.865,60.9266,180700.0
2013-02-08 10:40:00,69.3,69.3,69.26,69.27,8600.0,60.9354,60.9354,60.9002,60.909,8600.0
2013-02-08 10:45:00,69.27,69.3,69.25,69.3,5000.0,60.909,60.9354,60.8914,60.9354,5000.0
2013-02-08 10:50:00,69.28,69.29,69.26,69.28,16800.0,60.9178,60.9266,60.9002,60.9178,16800.0
2013-02-08 10:55:00,69.28,69.3,69.27,69.28,10500.0,60.9178,60.9354,60.909,60.9178,10500.0
2013-02-08 11:00:00,69.29,69.3,69.26,69.26,9200.0,60.9266,60.9354,60.9002,60.9002,9200.0
2013-02-08 11:05:00,69.27,69.28,69.26,69.28,11200.0,60.909,60.9178,60.9002,60.9178,11200.0
2013-02-08 11:10:00,69.27,69.27,69.23,69.23,19400.0,60.909,60.909,60.8738,60.8738,19400.0
2013-02-08 11:15:00,69.24,69.26,69.23,69.26,3700.0,60.8826,60.9002,60.8738,60.9002,3700.0
2013-02-08 11:20:00,69.26,69.27,69.25,69.26,10100.0,60.9002,60.909,60.8914,60.9002,10100.0
2013-02-08 11:25:00,69.26,69.27,69.24,69.24,14700.0,60.9002,60.909,60.8826,60.8826,14700.0
2013-02-08 11:30:00,69.24,69.25,69.2,69.22,7700.0,60.8826,60.8914,60.8475,60.865,7700.0
2013-02-08 11:35:00,69.21,69.25,69.21,69.24,6000.0,60.8562,60.8914,60.8562,60.8826,6000.0
2013-02-08 11:40:00,69.24,69.28,69.24,69.28,9100.0,60.8826,60.9178,60.8826,60.9178,9100.0
2013-02-08 11:45:00,69.27,69.28,69.26,69.26,7000.0,60.909,60.9178,60.9002,60.9002,7000.0
2013-02-08 11:50:00,69.27,69.3,69.26,69.3,9200.0,60.909,60.9354,60.9002,60.9354,9200.0
2013-02-08 11:55:00,69.29,69.31,69.28,69.28,12000.0,60.9266,60.9442,60.9178,60.9178,12000.0
2013-02-08 12:00:00,69.3,69.31,69.29,69.3,3100.0,60.9354,60.9442,60.9266,60.9354,3100.0
2013-02-08 12:05:00,69.3,69.31,69.29,69.29,9500.0,60.9354,60.9442,60.9266,60.9266,9500.0
2013-02-08 12:10:00,69.29,69.3,69.27,69.29,6600.0,60.9266,60.9354,60.909,60.9266,6600.0
2013-02-08 12:15:00,69.28,69.31,69.28,69.29,11200.0,60.9178,60.9442,60.9178,60.9266,11200.0
2013-02-08 12:20:00,69.29,69.29,69.25,69.25,15200.0,60.9266,60.9266,60.8914,60.8914,15200.0
2013-02-08 12:25:00,69.26,69.27,69.25,69.26,6000.0,60.9002,60.909,60.8914,60.9002,6000.0
2013-02-08 12:30:00,69.27,69.28,69.24,69.25,11200.0,60.909,60.9178,60.8826,60.8914,11200.0
2013-02-08 12:35:00,69.25,69.25,69.22,69.23,8100.0,60.8914,60.8914,60.865,60.8738,8100.0
2013-02-08 12:40:00,69.22,69.24,69.22,69.24,11800.0,60.865,60.8826,60.865,60.8826,11800.0
2013-02-08 12:45:00,69.23,69.26,69.23,69.25,78600.0,60.8738,60.9002,60.8738,60.8914,78600.0
2013-02-08 12:50:00,69.25,69.26,69.24,69.25,61900.0,60.8914,60.9002,60.8826,60.8914,61900.0
2013-02-08 12:55:00,69.25,69.27,69.24,69.26,39400.0,60.8914,60.909,60.8826,60.9002,39400.0
2013-02-08 13:00:00,69.27,69.29,69.26,69.28,10500.0,60.909,60.9266,60.9002,60.9178,10500.0
2013-02-08 13:05:00,69.28,69.3,69.28,69.29,8600.0,60.9178,60.9354,60.9178,60.9266,8600.0
2013-02-08 13:10:00,69.29,69.31,69.28,69.29,3900.0,60.9266,60.9442,60.9178,60.9266,3900.0
2013-02-08 13:15:00,69.3,69.3,69.28,69.28,16400.0,60.9354,60.9354,60.9178,60.9178,16400.0
2013-02-08 13:20:00,69.29,69.29,69.27,69.27,6600.0,60.9266,60.9266,60.909,60.909,6600.0
2013-02-08 13:25:00,69.27,69.27,69.23,69.24,13000.0,60.909,60.909,60.8738,60.8826,13000.0
2013-02-08 13:30:00,69.24,69.27,69.24,69.27,13600.0,60.8826,60.909,60.8826,60.909,13600.0
2013-02-08 13:35:00,69.26,69.27,69.26,69.27,4600.0,60.9002,60.909,60.9002,60.909,4600.0
2013-02-08 13:40:00,69.26,69.3,69.26,69.3,12100.0,60.9002,60.9354,60.9002,60.9354,12100.0
2013-02-08 13:45:00,69.31,69.31,69.28,69.29,49100.0,60.9442,60.9442,60.9178,60.9266,49100.0
2013-02-08 13:50:00,69.28,69.29,69.27,69.27,3200.0,60.9178,60.9266,60.909,60.909,3200.0
2013-02-08 13:55:00,69.27,69.3,69.26,69.29,9700.0,60.909,60.9354,60.9002,60.9266,9700.0
2013-02-08 14:00:00,69.29,69.29,69.28,69.28,14100.0,60.9266,60.9266,60.9178,60.9178,14100.0
2013-02-08 14:05:00,69.28,69.3,69.28,69.28,8900.0,60.9178,60.9354,60.9178,60.9178,8900.0
2013-02-08 14:10:00,69.29,69.31,69.29,69.31,107700.0,60.9266,60.9442,60.9266,60.9442,107700.0
2013-02-08 14:15:00,69.3,69.3,69.28,69.28,19000.0,60.9354,60.9354,60.9178,60.9178,19000.0
2013-02-08 14:20:00,69.28,69.28,69.26,69.26,17200.0,60.9178,60.9178,60.9002,60.9002,17200.0
2013-02-08 14:25:00,69.26,69.29,69.25,69.28,27100.0,60.9002,60.9266,60.8914,60.9178,27100.0
2013-02-08 14:30:00,69.29,69.3,69.27,69.29,74800.0,60.9266,60.9354,60.909,60.9266,74800.0
2013-02-08 14:35:00,69.29,69.3,69.28,69.29,10500.0,60.9266,60.9354,60.9178,60.9266,10500.0
2013-02-08 14:40:00,69.29,69.3,69.29,69.3,5100.0,60.9266,60.9354,60.9266,60.9354,5100.0
2013-02-08 14:45:00,69.3,69.31,69.28,69.28,22500.0,60.9354,60.9442,60.9178,60.9178,22500.0
2013-02-08 14:50:00,69.27,69.28,69.25,69.27,12900.0,60.909,60.9178,60.8914,60.909,12900.0
2013-02-08 14:55:00,69.27,69.28,69.26,69.26,13400.0,60.909,60.9178,60.9002,60.9002,13400.0
2013-02-08 15:00:00,69.26,69.28,69.25,69.26,15400.0,60.9002,60.9178,60.8914,60.9002,15400.0
2013-02-08 15:05:00,69.26,69.28,69.25,69.27,18900.0,60.9002,60.9178,60.8914,60.909,18900.0
2013-02-08 15:10:00,69.27,69.29,69.27,69.29,9000.0,60.909,60.9266,60.909,60.9266,9000.0
2013-02-08 15:15:00,69.29,69.3,69.25,69.25,16100.0,60.9266,60.9354,60.8914,60.8914,16100.0
2013-02-08 15:20:00,69.26,69.27,69.24,69.26,54500.0,60.9002,60.909,60.8826,60.9002,54500.0
2013-02-08 15:25:00,69.25,69.27,69.24,69.26,72500.0,60.8914,60.909,60.8826,60.9002,72500.0
2013-02-08 15:30:00,69.26,69.27,69.22,69.23,79000.0,60.9002,60.909,60.865,60.8738,79000.0
2013-02-08 15:35:00,69.23,69.23,69.19,69.22,12000.0,60.8738,60.8738,60.8387,60.865,12000.0
2013-02-08 15:40:00,69.22,69.25,69.22,69.24,44500.0,60.865,60.8914,60.865,60.8826,44500.0
2013-02-08 15:45:00,69.25,69.28,69.25,69.27,46800.0,60.8914,60.9178,60.8914,60.909,46800.0
2013-02-08 15:50:00,69.27,69.29,69.27,69.28,106100.0,60.909,60.9266,60.909,60.9178,106100.0
2013-02-08 15:55:00,69.29,69.29,69.23,69.29,43400.0,60.9266,60.9266,60.8738,60.9266,43400.0
2013-02-11 09:30:00,69.24,69.28,69.22,69.25,32600.0,60.8826,60.9178,60.865,60.8914,32600.0
2013-02-11 09:35:00,69.25,69.25,69.17,69.2,14900.0,60.8914,60.8914,60.8211,60.8475,14900.0
2013-02-11 09:40:00,69.19,69.19,69.16,69.17,20200.0,60.8387,60.8387,60.8123,60.8211,20200.0
2013-02-11 09:45:00,69.15,69.17,69.12,69.17,23800.0,60.8035,60.8211,60.7771,60.8211,23800.0
2013-02-11 09:50:00,69.18,69.18,69.13,69.17,11800.0,60.8299,60.8299,60.7859,60.8211,11800.0
2013-02-11 09:55:00,69.17,69.17,69.1,69.15,11000.0,60.8211,60.8211,60.7595,60.8035,11000.0
2013-02-11 10:00:00,69.14,69.17,69.14,69.16,22700.0,60.7947,60.8211,60.7947,60.8123,22700.0
2013-02-11 10:05:00,69.16,69.17,69.14,69.15,44600.0,60.8123,60.8211,60.7947,60.8035,44600.0
2013-02-11 10:10:00,69.14,69.17,69.1,69.11,6900.0,60.7947,60.8211,60.7595,60.7683,6900.0
2013-02-11 10:15:00,69.11,69.13,69.03,69.05,23200.0,60.7683,60.7859,60.698,60.7156,23200.0
2013-02-11 10:20:00,69.07,69.09,69.05,69.05,14500.0,60.7331,60.7507,60.7156,60.7156,14500.0
2013-02-11 10:25:00,69.04,69.12,69.04,69.11,16400.0,60.7068,60.7771,60.7068,60.7683,16400.0
2013-02-11 10:30:00,69.1,69.12,69.06,69.09,23100.0,60.7595,60.7771,60.7243,60.7507,23100.0
2013-02-11 10:35:00,69.09,69.11,69.06,69.07,14400.0,60.7507,60.7683,60.7243,60.7331,14400.0
2013-02-11 10:40:00,69.08,69.13,69.08,69.12,28000.0,60.7419,60.7859,60.7419,60.7771,28000.0
2013-02-11 10:45:00,69.13,69.19,69.13,69.16,16000.0,60.7859,60.8387,60.7859,60.8123,16000.0
2013-02-11 10:50:00,69.16,69.17,69.16,69.17,8200.0,60.8123,60.8211,60.8123,60.8211,8200.0
2013-02-11 10:55:00,69.16,69.17,69.16,69.17,4600.0,60.8123,60.8211,60.8123,60.8211,4600.0
2013-02-11 11:00:00,69.2,69.21,69.17,69.21,15300.0,60.8475,60.8562,60.8211,60.8562,15300.0
2013-02-11 11:05:00,69.2,69.21,69.18,69.21,11200.0,60.8475,60.8562,60.8299,60.8562,11200.0
2013-02-11 11:10:00,69.22,69.23,69.19,69.21,9500.0,60.865,60.8738,60.8387,60.8562,9500.0
2013-02-11 11:15:00,69.21,69.21,69.19,69.2,11500.0,60.8562,60.8562,60.8387,60.8475,11500.0
2013-02-11 11:20:00,69.2,69.2,69.16,69.17,7200.0,60.8475,60.8475,60.8123,60.8211,7200.0
2013-02-11 11:25:00,69.18,69.19,69.14,69.16,12800.0,60.8299,60.8387,60.7947,60.8123,12800.0
2013-02-11 11:30:00,69.16,69.17,69.15,69.17,25600.0,60.8123,60.8211,60.8035,60.8211,25600.0
2013-02-11 11:35:00,69.16,69.19,69.16,69.18,3200.0,60.8123,60.8387,60.8123,60.8299,3200.0
2013-02-11 11:40:00,69.19,69.19,69.17,69.17,6600.0,60.8387,60.8387,60.8211,60.8211,6600.0
2013-02-11 11:45:00,69.17,69.18,69.16,69.17,6500.0,60.8211,60.8299,60.8123,60.8211,6500.0
2013-02-11 11:50:00,69.16,69.17,69.15,69.16,11700.0,60.8123,60.8211,60.8035,60.8123,11700.0
2013-02-11 11:55:00,69.17,69.18,69.17,69.18,9000.0,60.8211,60.8299,60.8211,60.8299,9000.0
2013-02-11 12:00:00,69.17,69.18,69.13,69.14,18000.0,60.8211,60.8299,60.7859,60.7947,18000.0
2013-02-11 12:05:00,69.14,69.15,69.13,69.13,2600.0,60.7947,60.8035,60.7859,60.7859,2600.0
2013-02-11 12:10:00,69.12,69.12,69.1,69.1,20400.0,60.7771,60.7771,60.7595,60.7595,20400.0
2013-02-11 12:15:00,69.09,69.12,69.09,69.12,9200.0,60.7507,60.7771,60.7507,60.7771,9200.0
2013-02-11 12:20:00,69.12,69.15,69.12,69.13,5200.0,60.7771,60.8035,60.7771,60.7859,5200.0
2013-02-11 12:25:00,69.13,69.15,69.12,69.12,16800.0,60.7859,60.8035,60.7771,60.7771,16800.0
2013-02-11 12:30:00,69.11,69.11,69.09,69.09,45000.0,60.7683,60.7683,60.7507,60.7507,45000.0
2013-02-11 12:35:00,69.1,69.1,69.06,69.08,38000.0,60.7595,60.7595,60.7243,60.7419,38000.0
2013-02-11 12:40:00,69.08,69.09,69.04,69.05,9800.0,60.7419,60.7507,60.7068,60.7156,9800.0
2013-02-11 12:45:00,69.05,69.05,69.04,69.05,3000.0,60.7156,60.7156,60.7068,60.7156,3000.0
2013-02-11 12:50:00,69.05,69.09,69.04,69.09,3600.0,60.7156,60.7507,60.7068,60.7507,3600.0
2013-02-11 12:55:00,69.08,69.1,69.07,69.1,8500.0,60.7419,60.7595,60.7331,60.7595,8500.0
2013-02-11 13:00:00,69.11,69.15,69.11,69.12,4600.0,60.7683,60.8035,60.7683,60.7771,4600.0
2013-02-11 13:05:00,69.12,69.14,69.11,69.12,3800.0,60.7771,60.7947,60.7683,60.7771,3800.0
2013-02-11 13:10:00,69.13,69.13,69.12,69.12,3400.0,60.7859,60.7859,60.7771,60.7771,3400.0
2013-02-11 13:15:00,69.11,69.11,69.09,69.09,8700.0,60.7683,60.7683,60.7507,60.7507,8700.0
2013-02-11 13:20:00,69.09,69.12,69.09,69.1,26000.0,60.7507,60.7771,60.7507,60.7595,26000.0
2013-02-11 13:25:00,69.11,69.11,69.09,69.11,12600.0,60.7683,60.7683,60.7507,60.7683,12600.0
2013-02-11 13:30:00,69.1,69.12,69.1,69.11,4800.0,60.7595,60.7771,60.7595,60.7683,4800.0
2013-02-11 13:35:00,69.11,69.11,69.08,69.08,7200.0,60.7683,60.7683,60.7419,60.7419,7200.0
2013-02-11 13:40:00,69.09,69.1,69.09,69.1,6300.0,60.7507,60.7595,60.7507,60.7595,6300.0
2013-02-11 13:45:00,69.09,69.1,69.08,69.08,9000.0,60.7507,60.7595,60.7419,60.7419,9000.0
2013-02-11 13:50:00,69.08,69.08,69.07,69.08,5400.0,60.7419,60.7419,60.7331,60.7419,5400.0
2013-02-11 13:55:00,69.09,69.11,69.09,69.09,6900.0,60.7507,60.7683,60.7507,60.7507,6900.0
2013-02-11 14:00:00,69.1,69.1,69.09,69.09,8500.0,60.7595,60.7595,60.7507,60.7507,8500.0
2013-02-11 14:05:00,69.09,69.12,69.09,69.1,4800.0,60.7507,60.7771,60.7507,60.7595,4800.0
2013-02-11 14:10:00,69.12,69.12,69.11,69.12,5500.0,60.7771,60.7771,60.7683,60.7771,5500.0
2013-02-11 14:15:00,69.12,69.12,69.1,69.1,7400.0,60.7771,60.7771,60.7595,60.7595,7400.0
2013-02-11 14:20:00,69.11,69.13,69.1,69.12,7600.0,60.7683,60.7859,60.7595,60.7771,7600.0
2013-02-11 14:25:00,69.13,69.13,69.12,69.12,4400.0,60.7859,60.7859,60.7771,60.7771,4400.0
2013-02-11 14:30:00,69.13,69.13,69.11,69.12,1100.0,60.7859,60.7859,60.7683,60.7771,1100.0
2013-02-11 14:35:00,69.12,69.14,69.12,69.13,8900.0,60.7771,60.7947,60.7771,60.7859,8900.0
2013-02-11 14:40:00,69.13,69.15,69.13,69.13,3600.0,60.7859,60.8035,60.7859,60.7859,3600.0
2013-02-11 14:45:00,69.13,69.14,69.11,69.12,13300.0,60.7859,60.7947,60.7683,60.7771,13300.0
2013-02-11 14:50:00,69.13,69.14,69.09,69.1,33200.0,60.7859,60.7947,60.7507,60.7595,33200.0
2013-02-11 14:55:00,69.1,69.12,69.09,69.1,14800.0,60.7595,60.7771,60.7507,60.7595,14800.0
2013-02-11 15:00:00,69.1,69.16,69.1,69.15,7500.0,60.7595,60.8123,60.7595,60.8035,7500.0
2013-02-11 15:05:00,69.16,69.16,69.13,69.13,2200.0,60.8123,60.8123,60.7859,60.7859,2200.0
2013-02-11 15:10:00,69.13,69.17,69.13,69.16,5300.0,60.7859,60.8211,60.7859,60.8123,5300.0
2013-02-11 15:15:00,69.15,69.19,69.14,69.16,13400.0,60.8035,60.8387,60.7947,60.8123,13400.0
2013-02-11 15:20:00,69.16,69.19,69.16,69.18,9300.0,60.8123,60.8387,60.8123,60.8299,9300.0
2013-02-11 15:25:00,69.17,69.18,69.16,69.16,6700.0,60.8211,60.8299,60.8123,60.8123,6700.0
2013-02-11 15:30:00,69.16,69.2,69.15,69.2,12400.0,60.8123,60.8475,60.8035,60.8475,12400.0
2013-02-11 15:35:00,69.2,69.23,69.18,69.21,9800.0,60.8475,60.8738,60.8299,60.8562,9800.0
2013-02-11 15:40:00,69.22,69.23,69.2,69.22,5800.0,60.865,60.8738,60.8475,60.865,5800.0
2013-02-11 15:45:00,69.22,69.25,69.21,69.23,13100.0,60.865,60.8914,60.8562,60.8738,13100.0
2013-02-11 15:50:00,69.23,69.23,69.19,69.19,9000.0,60.8738,60.8738,60.8387,60.8387,9000.0
2013-02-11 15:55:00,69.19,69.19,69.16,69.17,12400.0,60.8387,60.8387,60.8123,60.8211,12400.0
2013-02-12 09:30:00,69.13,69.19,69.13,69.16,28300.0,60.7859,60.8387,60.7859,60.8123,28300.0
2013-02-12 09:35:00,69.17,69.2,69.12,69.13,17000.0,60.8211,60.8475,60.7771,60.7859,17000.0
2013-02-12 09:40:00,69.15,69.16,69.13,69.15,5300.0,60.8035,60.8123,60.7859,60.8035,5300.0
2013-02-12 09:45:00,69.15,69.16,69.11,69.11,8300.0,60.8035,60.8123,60.7683,60.7683,8300.0
2013-02-12 09:50:00,69.11,69.18,69.11,69.17,18300.0,60.7683,60.8299,60.7683,60.8211,18300.0
2013-02-12 09:55:00,69.18,69.19,69.1,69.1,19100.0,60.8299,60.8387,60.7595,60.7595,19100.0
2013-02-12 10:00:00,69.11,69.18,69.11,69.18,25500.0,60.7683,60.8299,60.7683,60.8299,25500.0
2013-02-12 10:05:00,69.16,69.19,69.16,69.17,23700.0,60.8123,60.8387,60.8123,60.8211,23700.0
2013-02-12 10:10:00,69.18,69.18,69.13,69.15,10900.0,60.8299,60.8299,60.7859,60.8035,10900.0
2013-02-12 10:15:00,69.16,69.18,69.15,69.15,11300.0,60.8123,60.8299,60.8035,60.8035,11300.0
2013-02-12 10:20:00,69.16,69.23,69.15,69.23,24500.0,60.8123,60.8738,60.8035,60.8738,24500.0
2013-02-12 10:25:00,69.24,69.24,69.18,69.18,18300.0,60.8826,60.8826,60.8299,60.8299,18300.0
2013-02-12 10:30:00,69.18,69.18,69.13,69.15,11700.0,60.8299,60.8299,60.7859,60.8035,11700.0
2013-02-12 10:35:00,69.14,69.15,69.09,69.11,13900.0,60.7947,60.8035,60.7507,60.7683,13900.0
2013-02-12 10:40:00,69.1,69.14,69.09,69.14,8900.0,60.7595,60.7947,60.7507,60.7947,8900.0
2013-02-12 10:45:00,69.14,69.15,69.12,69.13,14800.0,60.7947,60.8035,60.7771,60.7859,14800.0
2013-02-12 10:50:00,69.13,69.17,69.12,69.15,16500.0,60.7859,60.8211,60.7771,60.8035,16500.0
2013-02-12 10:55:00,69.14,69.17,69.14,69.17,9200.0,60.7947,60.8211,60.7947,60.8211,9200.0
2013-02-12 11:00:00,69.17,69.18,69.15,69.16,30900.0,60.8211,60.8299,60.8035,60.8123,30900.0
2013-02-12 11:05:00,69.17,69.18,69.16,69.17,13000.0,60.8211,60.8299,60.8123,60.8211,13000.0
2013-02-12 11:10:00,69.17,69.19,69.15,69.17,8300.0,60.8211,60.8387,60.8035,60.8211,8300.0
2013-02-12 11:15:00,69.16,69.17,69.11,69.12,14100.0,60.8123,60.8211,60.7683,60.7771,14100.0
2013-02-12 11:20:00,69.12,69.13,69.08,69.09,17700.0,60.7771,60.7859,60.7419,60.7507,17700.0
2013-02-12 11:25:00,69.09,69.11,69.09,69.1,9000.0,60.7507,60.7683,60.7507,60.7595,9000.0
2013-02-12 11:30:00,69.1,69.14,69.1,69.14,4900.0,60.7595,60.7947,60.7595,60.7947,4900.0
2013-02-12 11:35:00,69.14,69.16,69.12,69.12,13500.0,60.7947,60.8123,60.7771,60.7771,13500.0
2013-02-12 11:40:00,69.12,69.12,69.11,69.12,8600.0,60.7771,60.7771,60.7683,60.7771,8600.0
2013-02-12 11:45:00,69.12,69.12,69.05,69.06,13100.0,60.7771,60.7771,60.7156,60.7243,13100.0
2013-02-12 11:50:00,69.06,69.08,69.05,69.08,10000.0,60.7243,60.7419,60.7156,60.7419,10000.0
2013-02-12 11:55:00,69.07,69.09,69.06,69.09,9100.0,60.7331,60.7507,60.7243,60.7507,9100.0
2013-02-12 12:00:00,69.09,69.11,69.09,69.11,10400.0,60.7507,60.7683,60.7507,60.7683,10400.0
2013-02-12 12:05:00,69.1,69.1,69.07,69.07,39500.0,60.7595,60.7595,60.7331,60.7331,39500.0
2013-02-12 12:10:00,69.08,69.09,69.06,69.09,17800.0,60.7419,60.7507,60.7243,60.7507,17800.0
2013-02-12 12:15:00,69.08,69.12,69.08,69.1,15600.0,60.7419,60.7771,60.7419,60.7595,15600.0
2013-02-12 12:20:00,69.1,69.15,69.1,69.13,10300.0,60.7595,60.8035,60.7595,60.7859,10300.0
2013-02-12 12:25:00,69.12,69.14,69.11,69.11,6000.0,60.7771,60.7947,60.7683,60.7683,6000.0
2013-02-12 12:30:00,69.11,69.13,69.1,69.12,6500.0,60.7683,60.7859,60.7595,60.7771,6500.0
2013-02-12 12:35:00,69.12,69.15,69.11,69.14,7500.0,60.7771,60.8035,60.7683,60.7947,7500.0
2013-02-12 12:40:00,69.16,69.19,69.14,69.17,7600.0,60.8123,60.8387,60.7947,60.8211,7600.0
2013-02-12 12:45:00,69.17,69.17,69.16,69.16,6500.0,60.8211,60.8211,60.8123,60.8123,6500.0
2013-02-12 12:50:00,69.16,69.21,69.16,69.18,12800.0,60.8123,60.8562,60.8123,60.8299,12800.0
2013-02-12 12:55:00,69.18,69.2,69.17,69.19,11000.0,60.8299,60.8475,60.8211,60.8387,11000.0
2013-02-12 13:00:00,69.19,69.21,69.19,69.2,10700.0,60.8387,60.8562,60.8387,60.8475,10700.0
2013-02-12 13:05:00,69.2,69.21,69.18,69.19,6800.0,60.8475,60.8562,60.8299,60.8387,6800.0
2013-02-12 13:10:00,69.18,69.2,69.18,69.2,23300.0,60.8299,60.8475,60.8299,60.8475,23300.0
2013-02-12 13:15:00,69.2,69.2,69.18,69.19,6800.0,60.8475,60.8475,60.8299,60.8387,6800.0
2013-02-12 13:20:00,69.2,69.22,69.19,69.21,11600.0,60.8475,60.865,60.8387,60.8562,11600.0
2013-02-12 13:25:00,69.22,69.24,69.22,69.24,20800.0,60.865,60.8826,60.865,60.8826,20800.0
2013-02-12 13:30:00,69.25,69.25,69.22,69.22,18700.0,60.8914,60.8914,60.865,60.865,18700.0
2013-02-12 13:35:00,69.22,69.23,69.21,69.22,12700.0,60.865,60.8738,60.8562,60.865,12700.0
2013-02-12 13:40:00,69.22,69.23,69.21,69.21,10100.0,60.865,60.8738,60.8562,60.8562,10100.0
2013-02-12 13:45:00,69.22,69.22,69.2,69.21,16600.0,60.865,60.865,60.8475,60.8562,16600.0
2013-02-12 13:50:00,69.2,69.21,69.16,69.16,19700.0,60.8475,60.8562,60.8123,60.8123,19700.0
2013-02-12 13:55:00,69.16,69.17,69.15,69.16,7100.0,60.8123,60.8211,60.8035,60.8123,7100.0
2013-02-12 14:00:00,69.15,69.17,69.15,69.17,10300.0,60.8035,60.8211,60.8035,60.8211,10300.0
2013-02-12 14:05:00,69.17,69.17,69.15,69.15,12100.0,60.8211,60.8211,60.8035,60.8035,12100.0
2013-02-12 14:10:00,69.14,69.17,69.14,69.14,45000.0,60.7947,60.8211,60.7947,60.7947,45000.0
2013-02-12 14:15:00,69.14,69.17,69.14,69.17,11200.0,60.7947,60.8211,60.7947,60.8211,11200.0
2013-02-12 14:20:00,69.17,69.18,69.13,69.13,13500.0,60.8211,60.8299,60.7859,60.7859,13500.0
2013-02-12 14:25:00,69.13,69.14,69.12,69.13,30600.0,60.7859,60.7947,60.7771,60.7859,30600.0
2013-02-12 14:30:00,69.13,69.15,69.13,69.14,10600.0,60.7859,60.8035,60.7859,60.7947,10600.0
2013-02-12 14:35:00,69.15,69.16,69.13,69.14,13300.0,60.8035,60.8123,60.7859,60.7947,13300.0
2013-02-12 14:40:00,69.13,69.13,69.11,69.13,11700.0,60.7859,60.7859,60.7683,60.7859,11700.0
2013-02-12 14:45:00,69.13,69.14,69.12,69.13,20100.0,60.7859,60.7947,60.7771,60.7859,20100.0
2013-02-12 14:50:00,69.13,69.15,69.12,69.15,13200.0,60.7859,60.8035,60.7771,60.8035,13200.0
2013-02-12 14:55:00,69.14,69.15,69.12,69.12,19900.0,60.7947,60.8035,60.7771,60.7771,19900.0
2013-02-12 15:00:00,69.12,69.13,69.08,69.09,11300.0,60.7771,60.7859,60.7419,60.7507,11300.0
2013-02-12 15:05:00,69.09,69.11,69.09,69.09,8100.0,60.7507,60.7683,60.7507,60.7507,8100.0
2013-02-12 15:10:00,69.1,69.12,69.08,69.08,18500.0,60.7595,60.7771,60.7419,60.7419,18500.0
2013-02-12 15:15:00,69.08,69.11,69.08,69.1,39000.0,60.7419,60.7683,60.7419,60.7595,39000.0
2013-02-12 15:20:00,69.1,69.11,69.09,69.09,11900.0,60.7595,60.7683,60.7507,60.7507,11900.0
2013-02-12 15:25:00,69.09,69.11,69.09,69.1,7500.0,60.7507,60.7683,60.7507,60.7595,7500.0
2013-02-12 15:30:00,69.11,69.13,69.09,69.12,9900.0,60.7683,60.7859,60.7507,60.7771,9900.0
2013-02-12 15:35:00,69.12,69.13,69.08,69.1,15500.0,60.7771,60.7859,60.7419,60.7595,15500.0
2013-02-12 15:40:00,69.11,69.11,69.08,69.09,14800.0,60.7683,60.7683,60.7419,60.7507,14800.0
2013-02-12 15:45:00,69.08,69.08,69.03,69.04,77400.0,60.7419,60.7419,60.698,60.7068,77400.0
2013-02-12 15:50:00,69.04,69.07,69.04,69.06,49700.0,60.7068,60.7331,60.7068,60.7243,49700.0
2013-02-12 15:55:00,69.06,69.08,69.04,69.07,103000.0,60.7243,60.7419,60.7068,60.7331,103000.0
2013-02-13 09:30:00,69.2,69.24,69.14,69.24,29900.0,60.8475,60.8826,60.7947,60.8826,29900.0
2013-02-13 09:35:00,69.23,69.23,69.2,69.21,16000.0,60.8738,60.8738,60.8475,60.8562,16000.0
2013-02-13 09:40:00,69.2,69.22,69.16,69.19,32500.0,60.8475,60.865,60.8123,60.8387,32500.0
2013-02-13 09:45:00,69.18,69.19,69.13,69.13,68900.0,60.8299,60.8387,60.7859,60.7859,68900.0
2013-02-13 09:50:00,69.11,69.14,69.09,69.14,8000.0,60.7683,60.7947,60.7507,60.7947,8000.0
2013-02-13 09:55:00,69.13,69.25,69.13,69.25,12900.0,60.7859,60.8914,60.7859,60.8914,12900.0
2013-02-13 10:00:00,69.29,69.31,69.25,69.26,19800.0,60.9266,60.9442,60.8914,60.9002,19800.0
2013-02-13 10:05:00,69.26,69.31,69.26,69.28,24400.0,60.9002,60.9442,60.9002,60.9178,24400.0
2013-02-13 10:10:00,69.29,69.33,69.28,69.29,14700.0,60.9266,60.9618,60.9178,60.9266,14700.0
2013-02-13 10:15:00,69.28,69.31,69.27,69.3,10300.0,60.9178,60.9442,60.909,60.9354,10300.0
2013-02-13 10:20:00,69.31,69.33,69.31,69.32,11300.0,60.9442,60.9618,60.9442,60.953,11300.0
2013-02-13 10:25:00,69.33,69.34,69.29,69.3,12800.0,60.9618,60.9706,60.9266,60.9354,12800.0
2013-02-13 10:30:00,69.29,69.29,69.27,69.29,1800.0,60.9266,60.9266,60.909,60.9266,1800.0
2013-02-13 10:35:00,69.27,69.28,69.26,69.28,8600.0,60.909,60.9178,60.9002,60.9178,8600.0
2013-02-13 10:40:00,69.29,69.3,69.27,69.29,8700.0,60.9266,60.9354,60.909,60.9266,8700.0
2013-02-13 10:45:00,69.27,69.27,69.22,69.24,16100.0,60.909,60.909,60.865,60.8826,16100.0
2013-02-13 10:50:00,69.23,69.23,69.19,69.19,15200.0,60.8738,60.8738,60.8387,60.8387,15200.0
2013-02-13 10:55:00,69.19,69.23,69.19,69.23,16100.0,60.8387,60.8738,60.8387,60.8738,16100.0
2013-02-13 11:00:00,69.22,69.22,69.2,69.2,49300.0,60.865,60.865,60.8475,60.8475,49300.0
2013-02-13 11:05:00,69.19,69.22,69.18,69.22,13500.0,60.8387,60.865,60.8299,60.865,13500.0
2013-02-13 11:10:00,69.22,69.23,69.19,69.2,27500.0,60.865,60.8738,60.8387,60.8475,27500.0
2013-02-13 11:15:00,69.2,69.21,69.07,69.08,12500.0,60.8475,60.8562,60.7331,60.7419,12500.0
2013-02-13 11:20:00,69.08,69.1,69.05,69.05,14300.0,60.7419,60.7595,60.7156,60.7156,14300.0
2013-02-13 11:25:00,69.03,69.06,69.01,69.05,8700.0,60.698,60.7243,60.6804,60.7156,8700.0
2013-02-13 11:30:00,69.06,69.07,69.04,69.06,9500.0,60.7243,60.7331,60.7068,60.7243,9500.0
2013-02-13 11:35:00,69.07,69.08,69.03,69.03,10700.0,60.7331,60.7419,60.698,60.698,10700.0
2013-02-13 11:40:00,69.02,69.03,69.0,69.02,12000.0,60.6892,60.698,60.6716,60.6892,12000.0
2013-02-13 11:45:00,69.04,69.04,69.01,69.02,43800.0,60.7068,60.7068,60.6804,60.6892,43800.0
2013-02-13 11:50:00,69.02,69.04,68.99,68.99,16700.0,60.6892,60.7068,60.6628,60.6628,16700.0
2013-02-13 11:55:00,69.0,69.04,68.99,69.04,9100.0,60.6716,60.7068,60.6628,60.7068,9100.0
2013-02-13 12:00:00,69.04,69.06,69.03,69.05,3800.0,60.7068,60.7243,60.698,60.7156,3800.0
2013-02-13 12:05:00,69.05,69.06,69.05,69.06,5000.0,60.7156,60.7243,60.7156,60.7243,5000.0
2013-02-13 12:10:00,69.06,69.07,69.05,69.05,4600.0,60.7243,60.7331,60.7156,60.7156,4600.0
2013-02-13 12:15:00,69.05,69.07,69.03,69.07,4200.0,60.7156,60.7331,60.698,60.7331,4200.0
2013-02-13 12:20:00,69.06,69.06,69.05,69.06,3000.0,60.7243,60.7243,60.7156,60.7243,3000.0
2013-02-13 12:25:00,69.05,69.05,69.02,69.03,12800.0,60.7156,60.7156,60.6892,60.698,12800.0
2013-02-13 12:30:00,69.03,69.05,69.03,69.04,5900.0,60.698,60.7156,60.698,60.7068,5900.0
2013-02-13 12:35:00,69.04,69.11,69.04,69.1,5000.0,60.7068,60.7683,60.7068,60.7595,5000.0
2013-02-13 12:40:00,69.1,69.1,69.07,69.1,15200.0,60.7595,60.7595,60.7331,60.7595,15200.0
2013-02-13 12:45:00,69.1,69.13,69.1,69.11,4600.0,60.7595,60.7859,60.7595,60.7683,4600.0
2013-02-13 12:50:00,69.1,69.11,69.08,69.11,5500.0,60.7595,60.7683,60.7419,60.7683,5500.0
2013-02-13 12:55:00,69.12,69.12,69.07,69.07,5000.0,60.7771,60.7771,60.7331,60.7331,5000.0
2013-02-13 13:00:00,69.06,69.1,69.06,69.1,13900.0,60.7243,60.7595,60.7243,60.7595,13900.0
2013-02-13 13:05:00,69.1,69.1,69.09,69.09,7300.0,60.7595,60.7595,60.7507,60.7507,7300.0
2013-02-13 13:10:00,69.1,69.1,69.08,69.09,2800.0,60.7595,60.7595,60.7419,60.7507,2800.0
2013-02-13 13:15:00,69.09,69.12,69.09,69.12,13100.0,60.7507,60.7771,60.7507,60.7771,13100.0
2013-02-13 13:20:00,69.11,69.11,69.09,69.11,13100.0,60.7683,60.7683,60.7507,60.7683,13100.0
2013-02-13 13:25:00,69.11,69.13,69.11,69.12,10900.0,60.7683,60.7859,60.7683,60.7771,10900.0
2013-02-13 13:30:00,69.11,69.14,69.11,69.13,4900.0,60.7683,60.7947,60.7683,60.7859,4900.0
2013-02-13 13:35:00,69.12,69.15,69.12,69.15,15600.0,60.7771,60.8035,60.7771,60.8035,15600.0
2013-02-13 13:40:00,69.14,69.15,69.13,69.13,1400.0,60.7947,60.8035,60.7859,60.7859,1400.0
2013-02-13 13:45:00,69.14,69.16,69.14,69.16,7800.0,60.7947,60.8123,60.7947,60.8123,7800.0
2013-02-13 13:50:00,69.15,69.15,69.13,69.13,16600.0,60.8035,60.8035,60.7859,60.7859,16600.0
2013-02-13 13:55:00,69.13,69.15,69.12,69.14,39000.0,60.7859,60.8035,60.7771,60.7947,39000.0
2013-02-13 14:00:00,69.14,69.15,69.14,69.15,5500.0,60.7947,60.8035,60.7947,60.8035,5500.0
2013-02-13 14:05:00,69.15,69.15,69.1,69.1,10800.0,60.8035,60.8035,60.7595,60.7595,10800.0
2013-02-13 14:10:00,69.1,69.1,69.08,69.08,8100.0,60.7595,60.7595,60.7419,60.7419,8100.0
2013-02-13 14:15:00,69.08,69.08,69.04,69.04,7400.0,60.7419,60.7419,60.7068,60.7068,7400.0
2013-02-13 14:20:00,69.03,69.05,69.03,69.03,7500.0,60.698,60.7156,60.698,60.698,7500.0
2013-02-13 14:25:00,69.02,69.04,69.0,69.03,8400.0,60.6892,60.7068,60.6716,60.698,8400.0
2013-02-13 14:30:00,69.04,69.04,68.96,68.97,14600.0,60.7068,60.7068,60.6364,60.6452,14600.0
2013-02-13 14:35:00,68.97,68.99,68.95,68.97,7300.0,60.6452,60.6628,60.6276,60.6452,7300.0
2013-02-13 14:40:00,68.98,69.0,68.96,69.0,4800.0,60.654,60.6716,60.6364,60.6716,4800.0
2013-02-13 14:45:00,69.0,69.01,68.97,68.98,19800.0,60.6716,60.6804,60.6452,60.654,19800.0
2013-02-13 14:50:00,68.99,68.99,68.93,68.93,5900.0,60.6628,60.6628,60.61,60.61,5900.0
2013-02-13 14:55:00,68.94,68.97,68.92,68.96,3700.0,60.6188,60.6452,60.6012,60.6364,3700.0
2013-02-13 15:00:00,68.97,69.0,68.96,68.97,21900.0,60.6452,60.6716,60.6364,60.6452,21900.0
2013-02-13 15:05:00,68.97,68.99,68.96,68.97,8800.0,60.6452,60.6628,60.6364,60.6452,8800.0
2013-02-13 15:10:00,68.97,68.98,68.96,68.97,21900.0,60.6452,60.654,60.6364,60.6452,21900.0
2013-02-13 15:15:00,68.96,69.0,68.96,68.99,25200.0,60.6364,60.6716,60.6364,60.6628,25200.0
2013-02-13 15:20:00,69.0,69.06,69.0,69.03,32100.0,60.6716,60.7243,60.6716,60.698,32100.0
2013-02-13 15:25:00,69.04,69.04,69.01,69.02,35600.0,60.7068,60.7068,60.6804,60.6892,35600.0
2013-02-13 15:30:00,69.03,69.05,69.02,69.02,52100.0,60.698,60.7156,60.6892,60.6892,52100.0
2013-02-13 15:35:00,69.02,69.03,69.0,69.02,69700.0,60.6892,60.698,60.6716,60.6892,69700.0
2013-02-13 15:40:00,69.02,69.05,69.02,69.03,28300.0,60.6892,60.7156,60.6892,60.698,28300.0
2013-02-13 15:45:00,69.04,69.06,69.0,69.01,33400.0,60.7068,60.7243,60.6716,60.6804,33400.0
2013-02-13 15:50:00,69.02,69.08,69.02,69.07,25600.0,60.6892,60.7419,60.6892,60.7331,25600.0
2013-02-13 15:55:00,69.09,69.14,69.09,69.13,54500.0,60.7507,60.7947,60.7507,60.7859,54500.0
2013-02-14 09:30:00,68.99,68.99,68.91,68.96,19400.0,60.6628,60.6628,60.5925,60.6364,19400.0
2013-02-14 09:35:00,68.97,69.05,68.96,69.05,16100.0,60.6452,60.7156,60.6364,60.7156,16100.0
2013-02-14 09:40:00,69.06,69.1,69.04,69.05,13600.0,60.7243,60.7595,60.7068,60.7156,13600.0
2013-02-14 09:45:00,69.03,69.09,69.01,69.05,11500.0,60.698,60.7507,60.6804,60.7156,11500.0
2013-02-14 09:50:00,69.06,69.11,69.06,69.07,26200.0,60.7243,60.7683,60.7243,60.7331,26200.0
2013-02-14 09:55:00,69.06,69.06,68.98,69.01,24700.0,60.7243,60.7243,60.654,60.6804,24700.0
2013-02-14 10:00:00,69.02,69.09,69.02,69.07,18500.0,60.6892,60.7507,60.6892,60.7331,18500.0
2013-02-14 10:05:00,69.06,69.07,69.02,69.06,13800.0,60.7243,60.7331,60.6892,60.7243,13800.0
2013-02-14 10:10:00,69.07,69.08,69.02,69.05,8400.0,60.7331,60.7419,60.6892,60.7156,8400.0
2013-02-14 10:15:00,69.05,69.08,69.03,69.07,27200.0,60.7156,60.7419,60.698,60.7331,27200.0
2013-02-14 10:20:00,69.06,69.07,69.01,69.04,14500.0,60.7243,60.7331,60.6804,60.7068,14500.0
2013-02-14 10:25:00,69.05,69.09,69.05,69.08,9000.0,60.7156,60.7507,60.7156,60.7419,9000.0
2013-02-14 10:30:00,69.07,69.09,69.06,69.08,11700.0,60.7331,60.7507,60.7243,60.7419,11700.0
2013-02-14 10:35:00,69.08,69.1,69.07,69.09,2000.0,60.7419,60.7595,60.7331,60.7507,2000.0
2013-02-14 10:40:00,69.09,69.17,69.09,69.15,22100.0,60.7507,60.8211,60.7507,60.8035,22100.0
2013-02-14 10:45:00,69.16,69.19,69.16,69.19,6600.0,60.8123,60.8387,60.8123,60.8387,6600.0
2013-02-14 10:50:00,69.18,69.19,69.16,69.18,6200.0,60.8299,60.8387,60.8123,60.8299,6200.0
2013-02-14 10:55:00,69.18,69.18,69.13,69.16,36900.0,60.8299,60.8299,60.7859,60.8123,36900.0
2013-02-14 11:00:00,69.17,69.18,69.15,69.17,9800.0,60.8211,60.8299,60.8035,60.8211,9800.0
2013-02-14 11:05:00,69.16,69.17,69.12,69.12,29700.0,60.8123,60.8211,60.7771,60.7771,29700.0
2013-02-14 11:10:00,69.12,69.12,69.11,69.12,6000.0,60.7771,60.7771,60.7683,60.7771,6000.0
2013-02-14 11:15:00,69.12,69.13,69.1,69.12,6900.0,60.7771,60.7859,60.7595,60.7771,6900.0
2013-02-14 11:20:00,69.12,69.15,69.11,69.15,7400.0,60.7771,60.8035,60.7683,60.8035,7400.0
2013-02-14 11:25:00,69.16,69.16,69.13,69.13,16900.0,60.8123,60.8123,60.7859,60.7859,16900.0
2013-02-14 11:30:00,69.13,69.15,69.12,69.12,3900.0,60.7859,60.8035,60.7771,60.7771,3900.0
2013-02-14 11:35:00,69.12,69.12,69.09,69.1,6800.0,60.7771,60.7771,60.7507,60.7595,6800.0
2013-02-14 11:40:00,69.11,69.11,69.07,69.09,5300.0,60.7683,60.7683,60.7331,60.7507,5300.0
2013-02-14 11:45:00,69.09,69.11,69.09,69.1,6700.0,60.7507,60.7683,60.7507,60.7595,6700.0
2013-02-14 11:50:00,69.1,69.13,69.09,69.13,9500.0,60.7595,60.7859,60.7507,60.7859,9500.0
2013-02-14 11:55:00,69.12,69.14,69.11,69.13,14300.0,60.7771,60.7947,60.7683,60.7859,14300.0
2013-02-14 12:00:00,69.13,69.13,69.12,69.13,6500.0,60.7859,60.7859,60.7771,60.7859,6500.0
2013-02-14 12:05:00,69.13,69.14,69.12,69.14,29700.0,60.7859,60.7947,60.7771,60.7947,29700.0
2013-02-14 12:10:00,69.14,69.16,69.13,69.16,4700.0,60.7947,60.8123,60.7859,60.8123,4700.0
2013-02-14 12:15:00,69.15,69.19,69.15,69.18,5300.0,60.8035,60.8387,60.8035,60.8299,5300.0
2013-02-14 12:20:00,69.18,69.18,69.16,69.16,4000.0,60.8299,60.8299,60.8123,60.8123,4000.0
2013-02-14 12:25:00,69.17,69.17,69.14,69.17,4300.0,60.8211,60.8211,60.7947,60.8211,4300.0
2013-02-14 12:30:00,69.16,69.16,69.14,69.14,14900.0,60.8123,60.8123,60.7947,60.7947,14900.0
2013-02-14 12:35:00,69.14,69.16,69.13,69.16,23400.0,60.7947,60.8123,60.7859,60.8123,23400.0
2013-02-14 12:40:00,69.16,69.2,69.15,69.18,19200.0,60.8123,60.8475,60.8035,60.8299,19200.0
2013-02-14 12:45:00,69.19,69.2,69.17,69.18,5300.0,60.8387,60.8475,60.8211,60.8299,5300.0
2013-02-14 12:50:00,69.18,69.19,69.16,69.19,1800.0,60.8299,60.8387,60.8123,60.8387,1800.0
2013-02-14 12:55:00,69.2,69.24,69.2,69.24,4800.0,60.8475,60.8826,60.8475,60.8826,4800.0
2013-02-14 13:00:00,69.24,69.25,69.22,69.23,4900.0,60.8826,60.8914,60.865,60.8738,4900.0
2013-02-14 13:05:00,69.23,69.24,69.22,69.24,5100.0,60.8738,60.8826,60.865,60.8826,5100.0
2013-02-14 13:10:00,69.24,69.27,69.21,69.21,9400.0,60.8826,60.909,60.8562,60.8562,9400.0
2013-02-14 13:15:00,69.21,69.23,69.21,69.22,3700.0,60.8562,60.8738,60.8562,60.865,3700.0
2013-02-14 13:20:00,69.21,69.21,69.18,69.19,6500.0,60.8562,60.8562,60.8299,60.8387,6500.0
2013-02-14 13:25:00,69.19,69.19,69.16,69.16,15700.0,60.8387,60.8387,60.8123,60.8123,15700.0
2013-02-14 13:30:00,69.17,69.2,69.17,69.19,23700.0,60.8211,60.8475,60.8211,60.8387,23700.0
2013-02-14 13:35:00,69.2,69.2,69.18,69.18,3100.0,60.8475,60.8475,60.8299,60.8299,3100.0
2013-02-14 13:40:00,69.17,69.22,69.17,69.22,5700.0,60.8211,60.865,60.8211,60.865,5700.0
2013-02-14 13:45:00,69.22,69.22,69.19,69.2,5600.0,60.865,60.865,60.8387,60.8475,5600.0
2013-02-14 13:50:00,69.2,69.22,69.19,69.22,8700.0,60.8475,60.865,60.8387,60.865,8700.0
2013-02-14 13:55:00,69.21,69.22,69.19,69.2,13300.0,60.8562,60.865,60.8387,60.8475,13300.0
2013-02-14 14:00:00,69.2,69.23,69.18,69.22,17800.0,60.8475,60.8738,60.8299,60.865,17800.0
2013-02-14 14:05:00,69.22,69.26,69.21,69.25,8000.0,60.865,60.9002,60.8562,60.8914,8000.0
2013-02-14 14:10:00,69.25,69.27,69.23,69.24,7700.0,60.8914,60.909,60.8738,60.8826,7700.0
2013-02-14 14:15:00,69.24,69.24,69.21,69.22,2500.0,60.8826,60.8826,60.8562,60.865,2500.0
2013-02-14 14:20:00,69.23,69.24,69.22,69.22,4700.0,60.8738,60.8826,60.865,60.865,4700.0
2013-02-14 14:25:00,69.22,69.23,69.21,69.22,4100.0,60.865,60.8738,60.8562,60.865,4100.0
2013-02-14 14:30:00,69.21,69.21,69.19,69.19,5000.0,60.8562,60.8562,60.8387,60.8387,5000.0
2013-02-14 14:35:00,69.18,69.2,69.18,69.19,4900.0,60.8299,60.8475,60.8299,60.8387,4900.0
2013-02-14 14:40:00,69.19,69.19,69.18,69.18,5700.0,60.8387,60.8387,60.8299,60.8299,5700.0
2013-02-14 14:45:00,69.17,69.2,69.17,69.19,23200.0,60.8211,60.8475,60.8211,60.8387,23200.0
2013-02-14 14:50:00,69.18,69.2,69.18,69.2,23400.0,60.8299,60.8475,60.8299,60.8475,23400.0
2013-02-14 14:55:00,69.21,69.21,69.18,69.19,16400.0,60.8562,60.8562,60.8299,60.8387,16400.0
2013-02-14 15:00:00,69.19,69.21,69.19,69.19,21100.0,60.8387,60.8562,60.8387,60.8387,21100.0
2013-02-14 15:05:00,69.18,69.18,69.16,69.18,8300.0,60.8299,60.8299,60.8123,60.8299,8300.0
2013-02-14 15:10:00,69.19,69.23,69.19,69.22,6900.0,60.8387,60.8738,60.8387,60.865,6900.0
2013-02-14 15:15:00,69.22,69.23,69.19,69.19,2500.0,60.865,60.8738,60.8387,60.8387,2500.0
2013-02-14 15:20:00,69.19,69.22,69.18,69.22,1100.0,60.8387,60.865,60.8299,60.865,1100.0
2013-02-14 15:25:00,69.22,69.22,69.21,69.21,2300.0,60.865,60.865,60.8562,60.8562,2300.0
2013-02-14 15:30:00,69.21,69.25,69.21,69.21,13900.0,60.8562,60.8914,60.8562,60.8562,13900.0
2013-02-14 15:35:00,69.21,69.21,69.2,69.21,6500.0,60.8562,60.8562,60.8475,60.8562,6500.0
2013-02-14 15:40:00,69.21,69.22,69.16,69.16,58700.0,60.8562,60.865,60.8123,60.8123,58700.0
2013-02-14 15:45:00,69.15,69.17,69.14,69.16,15200.0,60.8035,60.8211,60.7947,60.8123,15200.0
2013-02-14 15:50:00,69.16,69.17,69.13,69.14,10100.0,60.8123,60.8211,60.7859,60.7947,10100.0
2013-02-14 15:55:00,69.13,69.18,69.13,69.18,51400.0,60.7859,60.8299,60.7859,60.8299,51400.0
2013-02-15 09:30:00,69.21,69.24,69.2,69.24,13500.0,60.8562,60.8826,60.8475,60.8826,13500.0
2013-02-15 09:35:00,69.23,69.26,69.22,69.26,8100.0,60.8738,60.9002,60.865,60.9002,8100.0
2013-02-15 09:40:00,69.27,69.28,69.26,69.26,5500.0,60.909,60.9178,60.9002,60.9002,5500.0
2013-02-15 09:45:00,69.26,69.26,69.2,69.21,11000.0,60.9002,60.9002,60.8475,60.8562,11000.0
2013-02-15 09:50:00,69.22,69.27,69.22,69.27,3600.0,60.865,60.909,60.865,60.909,3600.0
2013-02-15 09:55:00,69.26,69.33,69.25,69.31,19600.0,60.9002,60.9618,60.8914,60.9442,19600.0
2013-02-15 10:00:00,69.31,69.37,69.31,69.36,17700.0,60.9442,60.9969,60.9442,60.9881,17700.0
2013-02-15 10:05:00,69.34,69.35,69.32,69.33,5400.0,60.9706,60.9793,60.953,60.9618,5400.0
2013-02-15 10:10:00,69.33,69.34,69.31,69.32,6700.0,60.9618,60.9706,60.9442,60.953,6700.0
2013-02-15 10:15:00,69.32,69.32,69.3,69.31,8200.0,60.953,60.953,60.9354,60.9442,8200.0
2013-02-15 10:20:00,69.3,69.31,69.28,69.3,6100.0,60.9354,60.9442,60.9178,60.9354,6100.0
2013-02-15 10:25:00,69.31,69.32,69.3,69.31,4700.0,60.9442,60.953,60.9354,60.9442,4700.0
2013-02-15 10:30:00,69.3,69.3,69.24,69.27,12000.0,60.9354,60.9354,60.8826,60.909,12000.0
2013-02-15 10:35:00,69.26,69.27,69.26,69.26,7200.0,60.9002,60.909,60.9002,60.9002,7200.0
2013-02-15 10:40:00,69.24,69.27,69.24,69.26,17800.0,60.8826,60.909,60.8826,60.9002,17800.0
2013-02-15 10:45:00,69.27,69.3,69.27,69.29,5700.0,60.909,60.9354,60.909,60.9266,5700.0
2013-02-15 10:50:00,69.29,69.3,69.28,69.28,10200.0,60.9266,60.9354,60.9178,60.9178,10200.0
2013-02-15 10:55:00,69.3,69.34,69.3,69.34,1900.0,60.9354,60.9706,60.9354,60.9706,1900.0
2013-02-15 11:00:00,69.32,69.35,69.32,69.35,5800.0,60.953,60.9793,60.953,60.9793,5800.0
2013-02-15 11:05:00,69.35,69.36,69.34,69.36,3300.0,60.9793,60.9881,60.9706,60.9881,3300.0
2013-02-15 11:10:00,69.36,69.37,69.32,69.33,26300.0,60.9881,60.9969,60.953,60.9618,26300.0
2013-02-15 11:15:00,69.33,69.35,69.32,69.32,6200.0,60.9618,60.9793,60.953,60.953,6200.0
2013-02-15 11:20:00,69.32,69.32,69.3,69.31,19600.0,60.953,60.953,60.9354,60.9442,19600.0
2013-02-15 11:25:00,69.32,69.33,69.29,69.31,14700.0,60.953,60.9618,60.9266,60.9442,14700.0
2013-02-15 11:30:00,69.32,69.32,69.26,69.3,17100.0,60.953,60.953,60.9002,60.9354,17100.0
2013-02-15 11:35:00,69.29,69.3,69.26,69.27,12600.0,60.9266,60.9354,60.9002,60.909,12600.0
2013-02-15 11:40:00,69.26,69.26,69.2,69.21,7000.0,60.9002,60.9002,60.8475,60.8562,7000.0
2013-02-15 11:45:00,69.2,69.23,69.2,69.23,10700.0,60.8475,60.8738,60.8475,60.8738,10700.0
2013-02-15 11:50:00,69.24,69.24,69.22,69.24,7200.0,60.8826,60.8826,60.865,60.8826,7200.0
2013-02-15 11:55:00,69.24,69.25,69.23,69.25,3200.0,60.8826,60.8914,60.8738,60.8914,3200.0
2013-02-15 12:00:00,69.25,69.26,69.23,69.23,6300.0,60.8914,60.9002,60.8738,60.8738,6300.0
2013-02-15 12:05:00,69.24,69.24,69.19,69.19,6200.0,60.8826,60.8826,60.8387,60.8387,6200.0
2013-02-15 12:10:00,69.18,69.19,69.15,69.17,8000.0,60.8299,60.8387,60.8035,60.8211,8000.0
2013-02-15 12:15:00,69.15,69.15,69.14,69.15,4600.0,60.8035,60.8035,60.7947,60.8035,4600.0
2013-02-15 12:20:00,69.15,69.17,69.15,69.16,5600.0,60.8035,60.8211,60.8035,60.8123,5600.0
2013-02-15 12:25:00,69.15,69.19,69.14,69.19,7000.0,60.8035,60.8387,60.7947,60.8387,7000.0
2013-02-15 12:30:00,69.19,69.19,69.17,69.18,6400.0,60.8387,60.8387,60.8211,60.8299,6400.0
2013-02-15 12:35:00,69.18,69.19,69.18,69.19,4700.0,60.8299,60.8387,60.8299,60.8387,4700.0
2013-02-15 12:40:00,69.2,69.23,69.2,69.22,7500.0,60.8475,60.8738,60.8475,60.865,7500.0
2013-02-15 12:45:00,69.23,69.24,69.22,69.23,3800.0,60.8738,60.8826,60.865,60.8738,3800.0
2013-02-15 12:50:00,69.24,69.24,69.22,69.22,4400.0,60.8826,60.8826,60.865,60.865,4400.0
2013-02-15 12:55:00,69.22,69.23,69.22,69.23,5800.0,60.865,60.8738,60.865,60.8738,5800.0
2013-02-15 13:00:00,69.24,69.25,69.23,69.25,5500.0,60.8826,60.8914,60.8738,60.8914,5500.0
2013-02-15 13:05:00,69.26,69.26,69.24,69.25,5300.0,60.9002,60.9002,60.8826,60.8914,5300.0
2013-02-15 13:10:00,69.25,69.25,69.24,69.25,3400.0,60.8914,60.8914,60.8826,60.8914,3400.0
2013-02-15 13:15:00,69.26,69.28,69.26,69.27,5800.0,60.9002,60.9178,60.9002,60.909,5800.0
2013-02-15 13:20:00,69.27,69.27,69.22,69.22,26400.0,60.909,60.909,60.865,60.865,26400.0
2013-02-15 13:25:00,69.22,69.25,69.22,69.23,3300.0,60.865,60.8914,60.865,60.8738,3300.0
2013-02-15 13:30:00,69.24,69.28,69.24,69.27,105800.0,60.8826,60.9178,60.8826,60.909,105800.0
2013-02-15 13:35:00,69.28,69.28,69.26,69.28,7800.0,60.9178,60.9178,60.9002,60.9178,7800.0
2013-02-15 13:40:00,69.28,69.28,69.27,69.27,12500.0,60.9178,60.9178,60.909,60.909,12500.0
2013-02-15 13:45:00,69.28,69.3,69.28,69.3,16200.0,60.9178,60.9354,60.9178,60.9354,16200.0
2013-02-15 13:50:00,69.3,69.32,69.3,69.31,7900.0,60.9354,60.953,60.9354,60.9442,7900.0
2013-02-15 13:55:00,69.31,69.32,69.3,69.31,3200.0,60.9442,60.953,60.9354,60.9442,3200.0
2013-02-15 14:00:00,69.32,69.33,69.27,69.27,8000.0,60.953,60.9618,60.909,60.909,8000.0
2013-02-15 14:05:00,69.26,69.26,69.21,69.21,10400.0,60.9002,60.9002,60.8562,60.8562,10400.0
2013-02-15 14:10:00,69.22,69.22,69.15,69.16,8300.0,60.865,60.865,60.8035,60.8123,8300.0
2013-02-15 14:15:00,69.15,69.16,69.05,69.05,30700.0,60.8035,60.8123,60.7156,60.7156,30700.0
2013-02-15 14:20:00,69.04,69.09,69.04,69.07,33600.0,60.7068,60.7507,60.7068,60.7331,33600.0
2013-02-15 14:25:00,69.06,69.06,68.95,68.95,46900.0,60.7243,60.7243,60.6276,60.6276,46900.0
2013-02-15 14:30:00,68.96,69.06,68.95,69.05,16600.0,60.6364,60.7243,60.6276,60.7156,16600.0
2013-02-15 14:35:00,69.04,69.05,68.98,69.05,9600.0,60.7068,60.7156,60.654,60.7156,9600.0
2013-02-15 14:40:00,69.05,69.05,68.97,68.97,13300.0,60.7156,60.7156,60.6452,60.6452,13300.0
2013-02-15 14:45:00,68.98,69.0,68.95,69.0,14600.0,60.654,60.6716,60.6276,60.6716,14600.0
2013-02-15 14:50:00,69.0,69.03,68.99,69.0,14600.0,60.6716,60.698,60.6628,60.6716,14600.0
2013-02-15 14:55:00,69.03,69.03,69.01,69.01,6800.0,60.698,60.698,60.6804,60.6804,6800.0
2013-02-15 15:00:00,69.0,69.06,69.0,69.05,5000.0,60.6716,60.7243,60.6716,60.7156,5000.0
2013-02-15 15:05:00,69.01,69.04,69.01,69.04,3100.0,60.6804,60.7068,60.6804,60.7068,3100.0
2013-02-15 15:10:00,69.04,69.04,69.01,69.02,7100.0,60.7068,60.7068,60.6804,60.6892,7100.0
2013-02-15 15:15:00,69.03,69.07,69.02,69.05,4700.0,60.698,60.7331,60.6892,60.7156,4700.0
2013-02-15 15:20:00,69.07,69.11,69.07,69.08,16000.0,60.7331,60.7683,60.7331,60.7419,16000.0
2013-02-15 15:25:00,69.09,69.1,69.06,69.09,39200.0,60.7507,60.7595,60.7243,60.7507,39200.0
2013-02-15 15:30:00,69.08,69.11,69.07,69.11,19700.0,60.7419,60.7683,60.7331,60.7683,19700.0
2013-02-15 15:35:00,69.11,69.15,69.11,69.12,11600.0,60.7683,60.8035,60.7683,60.7771,11600.0
2013-02-15 15:40:00,69.12,69.17,69.12,69.17,27600.0,60.7771,60.8211,60.7771,60.8211,27600.0
2013-02-15 15:45:00,69.17,69.18,69.13,69.14,16400.0,60.8211,60.8299,60.7859,60.7947,16400.0
2013-02-15 15:50:00,69.14,69.16,69.11,69.11,24300.0,60.7947,60.8123,60.7683,60.7683,24300.0
2013-02-15 15:55:00,69.12,69.18,69.12,69.18,36900.0,60.7771,60.8299,60.7771,60.8299,36900.0
2013-02-19 09:30:00,69.34,69.34,69.29,69.3,40500.0,60.9706,60.9706,60.9266,60.9354,40500.0
2013-02-19 09:35:00,69.32,69.34,69.28,69.28,8600.0,60.953,60.9706,60.9178,60.9178,8600.0
2013-02-19 09:40:00,69.28,69.29,69.26,69.26,5800.0,60.9178,60.9266,60.9002,60.9002,5800.0
2013-02-19 09:45:00,69.27,69.4,69.27,69.38,21600.0,60.909,61.0233,60.909,61.0057,21600.0
2013-02-19 09:50:00,69.39,69.46,69.39,69.42,12200.0,61.0145,61.0761,61.0145,61.0409,12200.0
2013-02-19 09:55:00,69.41,69.45,69.41,69.43,7900.0,61.0321,61.0673,61.0321,61.0497,7900.0
2013-02-19 10:00:00,69.42,69.45,69.41,69.42,13200.0,61.0409,61.0673,61.0321,61.0409,13200.0
2013-02-19 10:05:00,69.42,69.43,69.36,69.36,5500.0,61.0409,61.0497,60.9881,60.9881,5500.0
2013-02-19 10:10:00,69.35,69.37,69.35,69.36,5900.0,60.9793,60.9969,60.9793,60.9881,5900.0
2013-02-19 10:15:00,69.38,69.39,69.37,69.39,5100.0,61.0057,61.0145,60.9969,61.0145,5100.0
2013-02-19 10:20:00,69.41,69.41,69.38,69.4,10900.0,61.0321,61.0321,61.0057,61.0233,10900.0
2013-02-19 10:25:00,69.4,69.43,69.39,69.43,23600.0,61.0233,61.0497,61.0145,61.0497,23600.0
2013-02-19 10:30:00,69.43,69.44,69.36,69.36,12300.0,61.0497,61.0585,60.9881,60.9881,12300.0
2013-02-19 10:35:00,69.36,69.39,69.35,69.39,7700.0,60.9881,61.0145,60.9793,61.0145,7700.0
2013-02-19 10:40:00,69.4,69.4,69.35,69.35,8400.0,61.0233,61.0233,60.9793,60.9793,8400.0
2013-02-19 10:45:00,69.37,69.41,69.36,69.37,6100.0,60.9969,61.0321,60.9881,60.9969,6100.0
2013-02-19 10:50:00,69.36,69.36,69.31,69.31,5300.0,60.9881,60.9881,60.9442,60.9442,5300.0
2013-02-19 10:55:00,69.31,69.33,69.31,69.32,9100.0,60.9442,60.9618,60.9442,60.953,9100.0
2013-02-19 11:00:00,69.32,69.34,69.31,69.31,3800.0,60.953,60.9706,60.9442,60.9442,3800.0
2013-02-19 11:05:00,69.31,69.32,69.29,69.31,7300.0,60.9442,60.953,60.9266,60.9442,7300.0
2013-02-19 11:10:00,69.3,69.32,69.3,69.3,7900.0,60.9354,60.953,60.9354,60.9354,7900.0
2013-02-19 11:15:00,69.31,69.34,69.3,69.34,9300.0,60.9442,60.9706,60.9354,60.9706,9300.0
2013-02-19 11:20:00,69.34,69.37,69.34,69.36,29200.0,60.9706,60.9969,60.9706,60.9881,29200.0
2013-02-19 11:25:00,69.36,69.41,69.35,69.4,31300.0,60.9881,61.0321,60.9793,61.0233,31300.0
2013-02-19 11:30:00,69.4,69.4,69.36,69.38,32000.0,61.0233,61.0233,60.9881,61.0057,32000.0
2013-02-19 11:35:00,69.39,69.39,69.36,69.37,11300.0,61.0145,61.0145,60.9881,60.9969,11300.0
2013-02-19 11:40:00,69.37,69.37,69.34,69.36,5700.0,60.9969,60.9969,60.9706,60.9881,5700.0
2013-02-19 11:45:00,69.36,69.36,69.35,69.36,4100.0,60.9881,60.9881,60.9793,60.9881,4100.0
2013-02-19 11:50:00,69.35,69.37,69.35,69.36,10100.0,60.9793,60.9969,60.9793,60.9881,10100.0
2013-02-19 11:55:00,69.38,69.41,69.37,69.4,33700.0,61.0057,61.0321,60.9969,61.0233,33700.0
2013-02-19 12:00:00,69.4,69.4,69.37,69.37,13100.0,61.0233,61.0233,60.9969,60.9969,13100.0
2013-02-19 12:05:00,69.37,69.37,69.34,69.34,13700.0,60.9969,60.9969,60.9706,60.9706,13700.0
2013-02-19 12:10:00,69.33,69.35,69.33,69.35,3900.0,60.9618,60.9793,60.9618,60.9793,3900.0
2013-02-19 12:15:00,69.36,69.37,69.35,69.36,10600.0,60.9881,60.9969,60.9793,60.9881,10600.0
2013-02-19 12:20:00,69.36,69.38,69.36,69.37,7900.0,60.9881,61.0057,60.9881,60.9969,7900.0
2013-02-19 12:25:00,69.38,69.38,69.36,69.36,11900.0,61.0057,61.0057,60.9881,60.9881,11900.0
2013-02-19 12:30:00,69.36,69.37,69.33,69.34,17200.0,60.9881,60.9969,60.9618,60.9706,17200.0
2013-02-19 12:35:00,69.33,69.35,69.33,69.35,7800.0,60.9618,60.9793,60.9618,60.9793,7800.0
2013-02-19 12:40:00,69.34,69.38,69.34,69.38,19900.0,60.9706,61.0057,60.9706,61.0057,19900.0
2013-02-19 12:45:00,69.37,69.37,69.36,69.36,8000.0,60.9969,60.9969,60.9881,60.9881,8000.0
2013-02-19 12:50:00,69.36,69.37,69.36,69.37,11200.0,60.9881,60.9969,60.9881,60.9969,11200.0
2013-02-19 12:55:00,69.37,69.4,69.36,69.4,38800.0,60.9969,61.0233,60.9881,61.0233,38800.0
2013-02-19 13:00:00,69.4,69.42,69.39,69.42,7700.0,61.0233,61.0409,61.0145,61.0409,7700.0
2013-02-19 13:05:00,69.41,69.42,69.4,69.41,12600.0,61.0321,61.0409,61.0233,61.0321,12600.0
2013-02-19 13:10:00,69.41,69.41,69.39,69.41,17900.0,61.0321,61.0321,61.0145,61.0321,17900.0
2013-02-19 13:15:00,69.4,69.41,69.4,69.41,27300.0,61.0233,61.0321,61.0233,61.0321,27300.0
2013-02-19 13:20:00,69.41,69.41,69.39,69.39,9400.0,61.0321,61.0321,61.0145,61.0145,9400.0
2013-02-19 13:25:00,69.4,69.4,69.39,69.4,4300.0,61.0233,61.0233,61.0145,61.0233,4300.0
2013-02-19 13:30:00,69.4,69.43,69.4,69.42,19800.0,61.0233,61.0497,61.0233,61.0409,19800.0
2013-02-19 13:35:00,69.42,69.43,69.4,69.41,4400.0,61.0409,61.0497,61.0233,61.0321,4400.0
2013-02-19 13:40:00,69.41,69.41,69.4,69.4,1700.0,61.0321,61.0321,61.0233,61.0233,1700.0
2013-02-19 13:45:00,69.4,69.4,69.38,69.38,5900.0,61.0233,61.0233,61.0057,61.0057,5900.0
2013-02-19 13:50:00,69.38,69.39,69.37,69.39,4200.0,61.0057,61.0145,60.9969,61.0145,4200.0
2013-02-19 13:55:00,69.39,69.4,69.36,69.4,7400.0,61.0145,61.0233,60.9881,61.0233,7400.0
2013-02-19 14:00:00,69.39,69.43,69.39,69.41,11100.0,61.0145,61.0497,61.0145,61.0321,11100.0
2013-02-19 14:05:00,69.41,69.46,69.4,69.46,16000.0,61.0321,61.0761,61.0233,61.0761,16000.0
2013-02-19 14:10:00,69.46,69.46,69.43,69.44,11700.0,61.0761,61.0761,61.0497,61.0585,11700.0
2013-02-19 14:15:00,69.44,69.45,69.43,69.43,6500.0,61.0585,61.0673,61.0497,61.0497,6500.0
2013-02-19 14:20:00,69.43,69.45,69.42,69.45,10200.0,61.0497,61.0673,61.0409,61.0673,10200.0
2013-02-19 14:25:00,69.47,69.49,69.47,69.48,32600.0,61.0849,61.1024,61.0849,61.0937,32600.0
2013-02-19 14:30:00,69.47,69.5,69.47,69.5,17200.0,61.0849,61.1112,61.0849,61.1112,17200.0
2013-02-19 14:35:00,69.5,69.51,69.5,69.51,10300.0,61.1112,61.12,61.1112,61.12,10300.0
2013-02-19 14:40:00,69.52,69.53,69.49,69.49,21200.0,61.1288,61.1376,61.1024,61.1024,21200.0
2013-02-19 14:45:00,69.5,69.51,69.48,69.49,11800.0,61.1112,61.12,61.0937,61.1024,11800.0
2013-02-19 14:50:00,69.48,69.5,69.47,69.48,2500.0,61.0937,61.1112,61.0849,61.0937,2500.0
2013-02-19 14:55:00,69.47,69.48,69.47,69.48,4200.0,61.0849,61.0937,61.0849,61.0937,4200.0
2013-02-19 15:00:00,69.48,69.5,69.46,69.5,19600.0,61.0937,61.1112,61.0761,61.1112,19600.0
2013-02-19 15:05:00,69.49,69.49,69.47,69.47,17300.0,61.1024,61.1024,61.0849,61.0849,17300.0
2013-02-19 15:10:00,69.47,69.51,69.47,69.5,27400.0,61.0849,61.12,61.0849,61.1112,27400.0
2013-02-19 15:15:00,69.5,69.5,69.47,69.48,12800.0,61.1112,61.1112,61.0849,61.0937,12800.0
2013-02-19 15:20:00,69.49,69.5,69.48,69.48,5900.0,61.1024,61.1112,61.0937,61.0937,5900.0
2013-02-19 15:25:00,69.48,69.49,69.46,69.46,17300.0,61.0937,61.1024,61.0761,61.0761,17300.0
2013-02-19 15:30:00,69.47,69.49,69.43,69.45,18900.0,61.0849,61.1024,61.0497,61.0673,18900.0
2013-02-19 15:35:00,69.45,69.46,69.44,69.45,24500.0,61.0673,61.0761,61.0585,61.0673,24500.0
2013-02-19 15:40:00,69.45,69.48,69.45,69.48,9000.0,61.0673,61.0937,61.0673,61.0937,9000.0
2013-02-19 15:45:00,69.47,69.52,69.47,69.51,17200.0,61.0849,61.1288,61.0849,61.12,17200.0
2013-02-19 15:50:00,69.52,69.53,69.5,69.51,29300.0,61.1288,61.1376,61.1112,61.12,29300.0
2013-02-19 15:55:00,69.52,69.56,69.51,69.54,55000.0,61.1288,61.164,61.12,61.1464,55000.0
2013-02-20 09:30:00,69.51,69.53,69.48,69.52,38500.0,61.12,61.1376,61.0937,61.1288,38500.0
2013-02-20 09:35:00,69.53,69.54,69.47,69.49,34400.0,61.1376,61.1464,61.0849,61.1024,34400.0
2013-02-20 09:40:00,69.49,69.49,69.42,69.43,6600.0,61.1024,61.1024,61.0409,61.0497,6600.0
2013-02-20 09:45:00,69.44,69.49,69.42,69.45,24200.0,61.0585,61.1024,61.0409,61.0673,24200.0
2013-02-20 09:50:00,69.45,69.48,69.43,69.43,8400.0,61.0673,61.0937,61.0497,61.0497,8400.0
2013-02-20 09:55:00,69.43,69.44,69.39,69.39,12400.0,61.0497,61.0585,61.0145,61.0145,12400.0
2013-02-20 10:00:00,69.39,69.43,69.39,69.41,14200.0,61.0145,61.0497,61.0145,61.0321,14200.0
2013-02-20 10:05:00,69.42,69.43,69.39,69.41,21500.0,61.0409,61.0497,61.0145,61.0321,21500.0
2013-02-20 10:10:00,69.41,69.46,69.39,69.43,25700.0,61.0321,61.0761,61.0145,61.0497,25700.0
2013-02-20 10:15:00,69.44,69.49,69.43,69.48,18400.0,61.0585,61.1024,61.0497,61.0937,18400.0
2013-02-20 10:20:00,69.48,69.51,69.46,69.46,14500.0,61.0937,61.12,61.0761,61.0761,14500.0
2013-02-20 10:25:00,69.46,69.47,69.45,69.47,20500.0,61.0761,61.0849,61.0673,61.0849,20500.0
2013-02-20 10:30:00,69.47,69.5,69.44,69.46,22200.0,61.0849,61.1112,61.0585,61.0761,22200.0
2013-02-20 10:35:00,69.46,69.51,69.46,69.48,40700.0,61.0761,61.12,61.0761,61.0937,40700.0
2013-02-20 10:40:00,69.46,69.48,69.46,69.46,13100.0,61.0761,61.0937,61.0761,61.0761,13100.0
2013-02-20 10:45:00,69.47,69.47,69.4,69.41,4500.0,61.0849,61.0849,61.0233,61.0321,4500.0
2013-02-20 10:50:00,69.41,69.43,69.4,69.42,7500.0,61.0321,61.0497,61.0233,61.0409,7500.0
2013-02-20 10:55:00,69.42,69.42,69.4,69.4,12200.0,61.0409,61.0409,61.0233,61.0233,12200.0
2013-02-20 11:00:00,69.39,69.39,69.32,69.34,22300.0,61.0145,61.0145,60.953,60.9706,22300.0
2013-02-20 11:05:00,69.33,69.35,69.32,69.34,9100.0,60.9618,60.9793,60.953,60.9706,9100.0
2013-02-20 11:10:00,69.34,69.35,69.31,69.31,22100.0,60.9706,60.9793,60.9442,60.9442,22100.0
2013-02-20 11:15:00,69.31,69.33,69.28,69.33,8200.0,60.9442,60.9618,60.9178,60.9618,8200.0
2013-02-20 11:20:00,69.34,69.37,69.34,69.36,21700.0,60.9706,60.9969,60.9706,60.9881,21700.0
2013-02-20 11:25:00,69.36,69.36,69.33,69.33,30700.0,60.9881,60.9881,60.9618,60.9618,30700.0
2013-02-20 11:30:00,69.32,69.33,69.3,69.3,21900.0,60.953,60.9618,60.9354,60.9354,21900.0
2013-02-20 11:35:00,69.29,69.29,69.21,69.22,18800.0,60.9266,60.9266,60.8562,60.865,18800.0
2013-02-20 11:40:00,69.21,69.23,69.17,69.19,30900.0,60.8562,60.8738,60.8211,60.8387,30900.0
2013-02-20 11:45:00,69.2,69.26,69.2,69.25,21100.0,60.8475,60.9002,60.8475,60.8914,21100.0
2013-02-20 11:50:00,69.25,69.27,69.22,69.23,22800.0,60.8914,60.909,60.865,60.8738,22800.0
2013-02-20 11:55:00,69.22,69.25,69.22,69.24,12600.0,60.865,60.8914,60.865,60.8826,12600.0
2013-02-20 12:00:00,69.24,69.26,69.22,69.25,14700.0,60.8826,60.9002,60.865,60.8914,14700.0
2013-02-20 12:05:00,69.27,69.29,69.25,69.27,15900.0,60.909,60.9266,60.8914,60.909,15900.0
2013-02-20 12:10:00,69.27,69.31,69.27,69.31,21900.0,60.909,60.9442,60.909,60.9442,21900.0
2013-02-20 12:15:00,69.31,69.32,69.3,69.32,9800.0,60.9442,60.953,60.9354,60.953,9800.0
2013-02-20 12:20:00,69.33,69.35,69.32,69.32,17300.0,60.9618,60.9793,60.953,60.953,17300.0
2013-02-20 12:25:00,69.32,69.34,69.31,69.31,9500.0,60.953,60.9706,60.9442,60.9442,9500.0
2013-02-20 12:30:00,69.32,69.32,69.29,69.3,15600.0,60.953,60.953,60.9266,60.9354,15600.0
2013-02-20 12:35:00,69.3,69.36,69.3,69.36,15600.0,60.9354,60.9881,60.9354,60.9881,15600.0
2013-02-20 12:40:00,69.36,69.36,69.32,69.35,5700.0,60.9881,60.9881,60.953,60.9793,5700.0
2013-02-20 12:45:00,69.35,69.36,69.33,69.33,6700.0,60.9793,60.9881,60.9618,60.9618,6700.0
2013-02-20 12:50:00,69.33,69.33,69.29,69.31,7600.0,60.9618,60.9618,60.9266,60.9442,7600.0
2013-02-20 12:55:00,69.3,69.33,69.3,69.33,7500.0,60.9354,60.9618,60.9354,60.9618,7500.0
2013-02-20 13:00:00,69.32,69.32,69.28,69.3,7400.0,60.953,60.953,60.9178,60.9354,7400.0
2013-02-20 13:05:00,69.29,69.31,69.29,69.29,20900.0,60.9266,60.9442,60.9266,60.9266,20900.0
2013-02-20 13:10:00,69.3,69.31,69.25,69.3,15900.0,60.9354,60.9442,60.8914,60.9354,15900.0
2013-02-20 13:15:00,69.3,69.33,69.29,69.31,17100.0,60.9354,60.9618,60.9266,60.9442,17100.0
2013-02-20 13:20:00,69.32,69.34,69.32,69.33,8400.0,60.953,60.9706,60.953,60.9618,8400.0
2013-02-20 13:25:00,69.32,69.33,69.29,69.31,6600.0,60.953,60.9618,60.9266,60.9442,6600.0
2013-02-20 13:30:00,69.3,69.3,69.26,69.28,7500.0,60.9354,60.9354,60.9002,60.9178,7500.0
2013-02-20 13:35:00,69.28,69.28,69.26,69.26,5000.0,60.9178,60.9178,60.9002,60.9002,5000.0
2013-02-20 13:40:00,69.28,69.3,69.26,69.3,5100.0,60.9178,60.9354,60.9002,60.9354,5100.0
2013-02-20 13:45:00,69.3,69.31,69.26,69.26,7000.0,60.9354,60.9442,60.9002,60.9002,7000.0
2013-02-20 13:50:00,69.27,69.27,69.23,69.26,12600.0,60.909,60.909,60.8738,60.9002,12600.0
2013-02-20 13:55:00,69.26,69.27,69.24,69.27,5400.0,60.9002,60.909,60.8826,60.909,5400.0
2013-02-20 14:00:00,69.25,69.3,69.16,69.3,29200.0,60.8914,60.9354,60.8123,60.9354,29200.0
2013-02-20 14:05:00,69.32,69.34,69.29,69.33,17200.0,60.953,60.9706,60.9266,60.9618,17200.0
2013-02-20 14:10:00,69.35,69.36,69.23,69.27,27700.0,60.9793,60.9881,60.8738,60.909,27700.0
2013-02-20 14:15:00,69.26,69.3,69.23,69.28,18000.0,60.9002,60.9354,60.8738,60.9178,18000.0
2013-02-20 14:20:00,69.26,69.26,69.19,69.19,7200.0,60.9002,60.9002,60.8387,60.8387,7200.0
2013-02-20 14:25:00,69.2,69.26,69.2,69.25,7900.0,60.8475,60.9002,60.8475,60.8914,7900.0
2013-02-20 14:30:00,69.24,69.27,69.23,69.23,7500.0,60.8826,60.909,60.8738,60.8738,7500.0
2013-02-20 14:35:00,69.22,69.26,69.19,69.26,15200.0,60.865,60.9002,60.8387,60.9002,15200.0
2013-02-20 14:40:00,69.25,69.25,69.16,69.17,15000.0,60.8914,60.8914,60.8123,60.8211,15000.0
2013-02-20 14:45:00,69.18,69.18,69.05,69.08,29400.0,60.8299,60.8299,60.7156,60.7419,29400.0
2013-02-20 14:50:00,69.08,69.1,68.98,68.98,34000.0,60.7419,60.7595,60.654,60.654,34000.0
2013-02-20 14:55:00,68.99,69.04,68.99,69.02,12600.0,60.6628,60.7068,60.6628,60.6892,12600.0
2013-02-20 15:00:00,69.01,69.01,68.89,68.91,19900.0,60.6804,60.6804,60.5749,60.5925,19900.0
2013-02-20 15:05:00,68.9,68.94,68.88,68.93,5400.0,60.5837,60.6188,60.5661,60.61,5400.0
2013-02-20 15:10:00,68.93,68.96,68.88,68.9,18700.0,60.61,60.6364,60.5661,60.5837,18700.0
2013-02-20 15:15:00,68.88,68.91,68.85,68.9,55800.0,60.5661,60.5925,60.5397,60.5837,55800.0
2013-02-20 15:20:00,68.88,68.92,68.86,68.91,7900.0,60.5661,60.6012,60.5485,60.5925,7900.0
2013-02-20 15:25:00,68.89,68.89,68.83,68.85,12200.0,60.5749,60.5749,60.5221,60.5397,12200.0
2013-02-20 15:30:00,68.84,68.85,68.78,68.84,19800.0,60.5309,60.5397,60.4781,60.5309,19800.0
2013-02-20 15:35:00,68.83,68.92,68.83,68.87,16800.0,60.5221,60.6012,60.5221,60.5573,16800.0
2013-02-20 15:40:00,68.88,68.88,68.82,68.85,12800.0,60.5661,60.5661,60.5133,60.5397,12800.0
2013-02-20 15:45:00,68.86,68.88,68.78,68.81,19800.0,60.5485,60.5661,60.4781,60.5045,19800.0
2013-02-20 15:50:00,68.82,68.83,68.75,68.78,54400.0,60.5133,60.5221,60.4518,60.4781,54400.0
2013-02-20 15:55:00,68.78,68.8,68.73,68.76,40800.0,60.4781,60.4957,60.4342,60.4606,40800.0
2013-02-21 09:30:00,68.56,68.6,68.4,68.43,103800.0,60.2847,60.3199,60.144,60.1704,103800.0
2013-02-21 09:35:00,68.42,68.44,68.35,68.42,59600.0,60.1616,60.1792,60.1,60.1616,59600.0
2013-02-21 09:40:00,68.42,68.45,68.4,68.41,17400.0,60.1616,60.188,60.144,60.1528,17400.0
2013-02-21 09:45:00,68.4,68.41,68.32,68.33,51700.0,60.144,60.1528,60.0737,60.0825,51700.0
2013-02-21 09:50:00,68.34,68.34,68.21,68.25,41400.0,60.0913,60.0913,59.9769,60.0121,41400.0
2013-02-21 09:55:00,68.25,68.3,68.23,68.3,33100.0,60.0121,60.0561,59.9945,60.0561,33100.0
2013-02-21 10:00:00,68.27,68.27,68.16,68.22,99900.0,60.0297,60.0297,59.933,59.9857,99900.0
2013-02-21 10:05:00,68.22,68.31,68.21,68.28,31800.0,59.9857,60.0649,59.9769,60.0385,31800.0
2013-02-21 10:10:00,68.27,68.34,68.26,68.3,20100.0,60.0297,60.0913,60.0209,60.0561,20100.0
2013-02-21 10:15:00,68.29,68.3,68.26,68.28,42600.0,60.0473,60.0561,60.0209,60.0385,42600.0
2013-02-21 10:20:00,68.28,68.37,68.28,68.35,201100.0,60.0385,60.1176,60.0385,60.1,201100.0
2013-02-21 10:25:00,68.36,68.43,68.36,68.42,27400.0,60.1088,60.1704,60.1088,60.1616,27400.0
2013-02-21 10:30:00,68.42,68.46,68.39,68.42,50400.0,60.1616,60.1968,60.1352,60.1616,50400.0
2013-02-21 10:35:00,68.43,68.44,68.36,68.36,23200.0,60.1704,60.1792,60.1088,60.1088,23200.0
2013-02-21 10:40:00,68.36,68.44,68.36,68.44,20300.0,60.1088,60.1792,60.1088,60.1792,20300.0
2013-02-21 10:45:00,68.44,68.47,68.43,68.45,38700.0,60.1792,60.2056,60.1704,60.188,38700.0
2013-02-21 10:50:00,68.44,68.44,68.36,68.4,11100.0,60.1792,60.1792,60.1088,60.144,11100.0
2013-02-21 10:55:00,68.39,68.4,68.37,68.4,15800.0,60.1352,60.144,60.1176,60.144,15800.0
2013-02-21 11:00:00,68.4,68.44,68.38,68.4,39500.0,60.144,60.1792,60.1264,60.144,39500.0
2013-02-21 11:05:00,68.4,68.44,68.4,68.42,7400.0,60.144,60.1792,60.144,60.1616,7400.0
2013-02-21 11:10:00,68.42,68.44,68.33,68.34,20500.0,60.1616,60.1792,60.0825,60.0913,20500.0
2013-02-21 11:15:00,68.32,68.38,68.32,68.35,15600.0,60.0737,60.1264,60.0737,60.1,15600.0
2013-02-21 11:20:00,68.33,68.38,68.32,68.36,10200.0,60.0825,60.1264,60.0737,60.1088,10200.0
2013-02-21 11:25:00,68.36,68.37,68.33,68.33,8500.0,60.1088,60.1176,60.0825,60.0825,8500.0
2013-02-21 11:30:00,68.34,68.34,68.27,68.28,14600.0,60.0913,60.0913,60.0297,60.0385,14600.0
2013-02-21 11:35:00,68.29,68.36,68.29,68.35,8900.0,60.0473,60.1088,60.0473,60.1,8900.0
2013-02-21 11:40:00,68.34,68.38,68.33,68.36,5100.0,60.0913,60.1264,60.0825,60.1088,5100.0
2013-02-21 11:45:00,68.36,68.36,68.33,68.35,11100.0,60.1088,60.1088,60.0825,60.1,11100.0
2013-02-21 11:50:00,68.35,68.39,68.34,68.37,12900.0,60.1,60.1352,60.0913,60.1176,12900.0
2013-02-21 11:55:00,68.36,68.36,68.32,68.32,8000.0,60.1088,60.1088,60.0737,60.0737,8000.0
2013-02-21 12:00:00,68.32,68.34,68.29,68.29,6400.0,60.0737,60.0913,60.0473,60.0473,6400.0
2013-02-21 12:05:00,68.3,68.3,68.27,68.28,6000.0,60.0561,60.0561,60.0297,60.0385,6000.0
2013-02-21 12:10:00,68.27,68.28,68.25,68.28,20200.0,60.0297,60.0385,60.0121,60.0385,20200.0
2013-02-21 12:15:00,68.27,68.28,68.2,68.2,21800.0,60.0297,60.0385,59.9682,59.9682,21800.0
2013-02-21 12:20:00,68.2,68.23,68.19,68.2,9100.0,59.9682,59.9945,59.9594,59.9682,9100.0
2013-02-21 12:25:00,68.2,68.25,68.18,68.22,10500.0,59.9682,60.0121,59.9506,59.9857,10500.0
2013-02-21 12:30:00,68.23,68.24,68.18,68.18,4000.0,59.9945,60.0033,59.9506,59.9506,4000.0
2013-02-21 12:35:00,68.19,68.19,68.13,68.14,11100.0,59.9594,59.9594,59.9066,59.9154,11100.0
2013-02-21 12:40:00,68.15,68.17,68.15,68.16,3100.0,59.9242,59.9418,59.9242,59.933,3100.0
2013-02-21 12:45:00,68.16,68.2,68.16,68.17,36400.0,59.933,59.9682,59.933,59.9418,36400.0
2013-02-21 12:50:00,68.17,68.2,68.16,68.2,17800.0,59.9418,59.9682,59.933,59.9682,17800.0
2013-02-21 12:55:00,68.2,68.26,68.19,68.24,9100.0,59.9682,60.0209,59.9594,60.0033,9100.0
2013-02-21 13:00:00,68.25,68.28,68.25,68.28,12000.0,60.0121,60.0385,60.0121,60.0385,12000.0
2013-02-21 13:05:00,68.28,68.28,68.25,68.25,7500.0,60.0385,60.0385,60.0121,60.0121,7500.0
2013-02-21 13:10:00,68.24,68.25,68.2,68.21,10700.0,60.0033,60.0121,59.9682,59.9769,10700.0
2013-02-21 13:15:00,68.22,68.22,68.18,68.21,16300.0,59.9857,59.9857,59.9506,59.9769,16300.0
2013-02-21 13:20:00,68.21,68.22,68.17,68.19,19900.0,59.9769,59.9857,59.9418,59.9594,19900.0
2013-02-21 13:25:00,68.19,68.2,68.17,68.19,26500.0,59.9594,59.9682,59.9418,59.9594,26500.0
2013-02-21 13:30:00,68.18,68.23,68.18,68.23,15600.0,59.9506,59.9945,59.9506,59.9945,15600.0
2013-02-21 13:35:00,68.23,68.23,68.19,68.22,5300.0,59.9945,59.9945,59.9594,59.9857,5300.0
2013-02-21 13:40:00,68.22,68.22,68.17,68.17,8200.0,59.9857,59.9857,59.9418,59.9418,8200.0
2013-02-21 13:45:00,68.18,68.18,68.13,68.14,7500.0,59.9506,59.9506,59.9066,59.9154,7500.0
2013-02-21 13:50:00,68.14,68.15,68.12,68.15,14000.0,59.9154,59.9242,59.8978,59.9242,14000.0
2013-02-21 13:55:00,68.15,68.18,68.15,68.18,5200.0,59.9242,59.9506,59.9242,59.9506,5200.0
2013-02-21 14:00:00,68.18,68.19,68.09,68.09,10600.0,59.9506,59.9594,59.8714,59.8714,10600.0
2013-02-21 14:05:00,68.1,68.1,68.06,68.07,16300.0,59.8802,59.8802,59.8451,59.8538,16300.0
2013-02-21 14:10:00,68.06,68.1,68.04,68.1,18300.0,59.8451,59.8802,59.8275,59.8802,18300.0
2013-02-21 14:15:00,68.1,68.1,68.07,68.07,12500.0,59.8802,59.8802,59.8538,59.8538,12500.0
2013-02-21 14:20:00,68.07,68.09,68.05,68.08,24500.0,59.8538,59.8714,59.8363,59.8626,24500.0
2013-02-21 14:25:00,68.08,68.12,68.05,68.12,54500.0,59.8626,59.8978,59.8363,59.8978,54500.0
2013-02-21 14:30:00,68.12,68.21,68.12,68.19,14600.0,59.8978,59.9769,59.8978,59.9594,14600.0
2013-02-21 14:35:00,68.19,68.2,68.19,68.2,2800.0,59.9594,59.9682,59.9594,59.9682,2800.0
2013-02-21 14:40:00,68.19,68.2,68.15,68.18,10600.0,59.9594,59.9682,59.9242,59.9506,10600.0
2013-02-21 14:45:00,68.18,68.21,68.18,68.19,27000.0,59.9506,59.9769,59.9506,59.9594,27000.0
2013-02-21 14:50:00,68.19,68.19,68.14,68.16,47400.0,59.9594,59.9594,59.9154,59.933,47400.0
2013-02-21 14:55:00,68.16,68.28,68.16,68.28,45900.0,59.933,60.0385,59.933,60.0385,45900.0
2013-02-21 15:00:00,68.28,68.31,68.24,68.31,14300.0,60.0385,60.0649,60.0033,60.0649,14300.0
2013-02-21 15:05:00,68.3,68.4,68.3,68.38,24000.0,60.0561,60.144,60.0561,60.1264,24000.0
2013-02-21 15:10:00,68.37,68.42,68.34,68.41,72200.0,60.1176,60.1616,60.0913,60.1528,72200.0
2013-02-21 15:15:00,68.43,68.44,68.32,68.32,15200.0,60.1704,60.1792,60.0737,60.0737,15200.0
2013-02-21 15:20:00,68.33,68.41,68.33,68.41,18400.0,60.0825,60.1528,60.0825,60.1528,18400.0
2013-02-21 15:25:00,68.4,68.46,68.4,68.43,45300.0,60.144,60.1968,60.144,60.1704,45300.0
2013-02-21 15:30:00,68.43,68.46,68.38,68.39,32300.0,60.1704,60.1968,60.1264,60.1352,32300.0
2013-02-21 15:35:00,68.39,68.4,68.36,68.38,23600.0,60.1352,60.144,60.1088,60.1264,23600.0
2013-02-21 15:40:00,68.37,68.37,68.3,68.32,28700.0,60.1176,60.1176,60.0561,60.0737,28700.0
2013-02-21 15:45:00,68.32,68.36,68.31,68.33,8900.0,60.0737,60.1088,60.0649,60.0825,8900.0
2013-02-21 15:50:00,68.32,68.33,68.25,68.25,27500.0,60.0737,60.0825,60.0121,60.0121,27500.0
2013-02-21 15:55:00,68.26,68.28,68.22,68.26,61100.0,60.0209,60.0385,59.9857,60.0209,61100.0
2013-02-22 09:30:00,68.56,68.63,68.55,68.63,44100.0,60.2847,60.3463,60.2759,60.3463,44100.0
2013-02-22 09:35:00,68.64,68.69,68.61,68.63,34600.0,60.355,60.399,60.3287,60.3463,34600.0
2013-02-22 09:40:00,68.64,68.64,68.54,68.58,26800.0,60.355,60.355,60.2671,60.3023,26800.0
2013-02-22 09:45:00,68.58,68.58,68.47,68.48,12800.0,60.3023,60.3023,60.2056,60.2144,12800.0
2013-02-22 09:50:00,68.5,68.55,68.45,68.49,24000.0,60.2319,60.2759,60.188,60.2231,24000.0
2013-02-22 09:55:00,68.5,68.56,68.5,68.54,25500.0,60.2319,60.2847,60.2319,60.2671,25500.0
2013-02-22 10:00:00,68.55,68.57,68.5,68.5,40300.0,60.2759,60.2935,60.2319,60.2319,40300.0
2013-02-22 10:05:00,68.49,68.61,68.48,68.6,25400.0,60.2231,60.3287,60.2144,60.3199,25400.0
2013-02-22 10:10:00,68.6,68.6,68.52,68.53,22200.0,60.3199,60.3199,60.2495,60.2583,22200.0
2013-02-22 10:15:00,68.52,68.58,68.49,68.58,30400.0,60.2495,60.3023,60.2231,60.3023,30400.0
2013-02-22 10:20:00,68.58,68.61,68.55,68.56,24800.0,60.3023,60.3287,60.2759,60.2847,24800.0
2013-02-22 10:25:00,68.56,68.56,68.51,68.53,14900.0,60.2847,60.2847,60.2407,60.2583,14900.0
2013-02-22 10:30:00,68.53,68.53,68.49,68.52,12300.0,60.2583,60.2583,60.2231,60.2495,12300.0
2013-02-22 10:35:00,68.53,68.56,68.5,68.5,9700.0,60.2583,60.2847,60.2319,60.2319,9700.0
2013-02-22 10:40:00,68.52,68.59,68.52,68.59,21100.0,60.2495,60.3111,60.2495,60.3111,21100.0
2013-02-22 10:45:00,68.6,68.62,68.56,68.56,17300.0,60.3199,60.3375,60.2847,60.2847,17300.0
2013-02-22 10:50:00,68.57,68.58,68.56,68.56,43900.0,60.2935,60.3023,60.2847,60.2847,43900.0
2013-02-22 10:55:00,68.57,68.59,68.52,68.52,12500.0,60.2935,60.3111,60.2495,60.2495,12500.0
2013-02-22 11:00:00,68.52,68.56,68.51,68.54,12300.0,60.2495,60.2847,60.2407,60.2671,12300.0
2013-02-22 11:05:00,68.56,68.57,68.53,68.56,32100.0,60.2847,60.2935,60.2583,60.2847,32100.0
2013-02-22 11:10:00,68.56,68.56,68.45,68.48,23300.0,60.2847,60.2847,60.188,60.2144,23300.0
2013-02-22 11:15:00,68.48,68.5,68.47,68.48,15500.0,60.2144,60.2319,60.2056,60.2144,15500.0
2013-02-22 11:20:00,68.49,68.53,68.48,68.53,12400.0,60.2231,60.2583,60.2144,60.2583,12400.0
2013-02-22 11:25:00,68.53,68.58,68.53,68.56,20800.0,60.2583,60.3023,60.2583,60.2847,20800.0
2013-02-22 11:30:00,68.56,68.56,68.55,68.56,4400.0,60.2847,60.2847,60.2759,60.2847,4400.0
2013-02-22 11:35:00,68.57,68.62,68.57,68.62,20500.0,60.2935,60.3375,60.2935,60.3375,20500.0
2013-02-22 11:40:00,68.63,68.63,68.58,68.59,32000.0,60.3463,60.3463,60.3023,60.3111,32000.0
2013-02-22 11:45:00,68.59,68.63,68.59,68.6,27400.0,60.3111,60.3463,60.3111,60.3199,27400.0
2013-02-22 11:50:00,68.59,68.67,68.59,68.65,21600.0,60.3111,60.3814,60.3111,60.3638,21600.0
2013-02-22 11:55:00,68.64,68.64,68.61,68.63,4200.0,60.355,60.355,60.3287,60.3463,4200.0
2013-02-22 12:00:00,68.64,68.66,68.63,68.64,26900.0,60.355,60.3726,60.3463,60.355,26900.0
2013-02-22 12:05:00,68.63,68.67,68.6,68.67,26900.0,60.3463,60.3814,60.3199,60.3814,26900.0
2013-02-22 12:10:00,68.67,68.67,68.63,68.65,32900.0,60.3814,60.3814,60.3463,60.3638,32900.0
2013-02-22 12:15:00,68.66,68.67,68.64,68.67,105500.0,60.3726,60.3814,60.355,60.3814,105500.0
2013-02-22 12:20:00,68.66,68.66,68.64,68.64,17600.0,60.3726,60.3726,60.355,60.355,17600.0
2013-02-22 12:25:00,68.64,68.67,68.64,68.65,13800.0,60.355,60.3814,60.355,60.3638,13800.0
2013-02-22 12:30:00,68.65,68.69,68.65,68.67,34900.0,60.3638,60.399,60.3638,60.3814,34900.0
2013-02-22 12:35:00,68.67,68.7,68.67,68.7,7400.0,60.3814,60.4078,60.3814,60.4078,7400.0
2013-02-22 12:40:00,68.7,68.75,68.7,68.74,40200.0,60.4078,60.4518,60.4078,60.443,40200.0
2013-02-22 12:45:00,68.73,68.79,68.73,68.79,59600.0,60.4342,60.4869,60.4342,60.4869,59600.0
2013-02-22 12:50:00,68.79,68.82,68.79,68.81,29400.0,60.4869,60.5133,60.4869,60.5045,29400.0
2013-02-22 12:55:00,68.8,68.83,68.79,68.81,28800.0,60.4957,60.5221,60.4869,60.5045,28800.0
2013-02-22 13:00:00,68.81,68.83,68.79,68.79,17400.0,60.5045,60.5221,60.4869,60.4869,17400.0
2013-02-22 13:05:00,68.79,68.79,68.75,68.75,12500.0,60.4869,60.4869,60.4518,60.4518,12500.0
2013-02-22 13:10:00,68.76,68.77,68.75,68.75,18200.0,60.4606,60.4694,60.4518,60.4518,18200.0
2013-02-22 13:15:00,68.76,68.79,68.75,68.78,18600.0,60.4606,60.4869,60.4518,60.4781,18600.0
2013-02-22 13:20:00,68.78,68.78,68.76,68.76,5700.0,60.4781,60.4781,60.4606,60.4606,5700.0
2013-02-22 13:25:00,68.77,68.77,68.72,68.75,82000.0,60.4694,60.4694,60.4254,60.4518,82000.0
2013-02-22 13:30:00,68.75,68.77,68.74,68.75,144700.0,60.4518,60.4694,60.443,60.4518,144700.0
2013-02-22 13:35:00,68.75,68.79,68.74,68.79,24500.0,60.4518,60.4869,60.443,60.4869,24500.0
2013-02-22 13:40:00,68.79,68.81,68.78,68.78,22900.0,60.4869,60.5045,60.4781,60.4781,22900.0
2013-02-22 13:45:00,68.78,68.81,68.77,68.81,19700.0,60.4781,60.5045,60.4694,60.5045,19700.0
2013-02-22 13:50:00,68.8,68.8,68.77,68.77,11500.0,60.4957,60.4957,60.4694,60.4694,11500.0
2013-02-22 13:55:00,68.77,68.78,68.75,68.78,7900.0,60.4694,60.4781,60.4518,60.4781,7900.0
2013-02-22 14:00:00,68.78,68.78,68.73,68.77,14400.0,60.4781,60.4781,60.4342,60.4694,14400.0
2013-02-22 14:05:00,68.76,68.77,68.68,68.7,30500.0,60.4606,60.4694,60.3902,60.4078,30500.0
2013-02-22 14:10:00,68.71,68.75,68.7,68.73,30400.0,60.4166,60.4518,60.4078,60.4342,30400.0
2013-02-22 14:15:00,68.73,68.74,68.7,68.71,8800.0,60.4342,60.443,60.4078,60.4166,8800.0
2013-02-22 14:20:00,68.72,68.74,68.7,68.71,12000.0,60.4254,60.443,60.4078,60.4166,12000.0
2013-02-22 14:25:00,68.71,68.73,68.71,68.73,13700.0,60.4166,60.4342,60.4166,60.4342,13700.0
2013-02-22 14:30:00,68.73,68.74,68.72,68.72,10900.0,60.4342,60.443,60.4254,60.4254,10900.0
2013-02-22 14:35:00,68.73,68.76,68.73,68.74,6500.0,60.4342,60.4606,60.4342,60.443,6500.0
2013-02-22 14:40:00,68.73,68.73,68.72,68.73,4200.0,60.4342,60.4342,60.4254,60.4342,4200.0
2013-02-22 14:45:00,68.73,68.74,68.71,68.71,11300.0,60.4342,60.443,60.4166,60.4166,11300.0
2013-02-22 14:50:00,68.71,68.78,68.71,68.77,54200.0,60.4166,60.4781,60.4166,60.4694,54200.0
2013-02-22 14:55:00,68.75,68.77,68.75,68.76,8500.0,60.4518,60.4694,60.4518,60.4606,8500.0
2013-02-22 15:00:00,68.75,68.78,68.75,68.77,11700.0,60.4518,60.4781,60.4518,60.4694,11700.0
2013-02-22 15:05:00,68.77,68.81,68.77,68.77,21000.0,60.4694,60.5045,60.4694,60.4694,21000.0
2013-02-22 15:10:00,68.77,68.81,68.77,68.8,43400.0,60.4694,60.5045,60.4694,60.4957,43400.0
2013-02-22 15:15:00,68.81,68.82,68.79,68.79,55500.0,60.5045,60.5133,60.4869,60.4869,55500.0
2013-02-22 15:20:00,68.78,68.78,68.75,68.75,11300.0,60.4781,60.4781,60.4518,60.4518,11300.0
2013-02-22 15:25:00,68.74,68.8,68.74,68.8,22100.0,60.443,60.4957,60.443,60.4957,22100.0
2013-02-22 15:30:00,68.81,68.83,68.78,68.82,24000.0,60.5045,60.5221,60.4781,60.5133,24000.0
2013-02-22 15:35:00,68.82,68.86,68.8,68.85,30900.0,60.5133,60.5485,60.4957,60.5397,30900.0
2013-02-22 15:40:00,68.85,68.86,68.84,68.86,31500.0,60.5397,60.5485,60.5309,60.5485,31500.0
2013-02-22 15:45:00,68.85,68.87,68.85,68.85,26000.0,60.5397,60.5573,60.5397,60.5397,26000.0
2013-02-22 15:50:00,68.86,68.89,68.86,68.88,41900.0,60.5485,60.5749,60.5485,60.5661,41900.0
2013-02-22 15:55:00,68.88,68.91,68.86,68.91,251400.0,60.5661,60.5925,60.5485,60.5925,251400.0
2013-02-25 09:30:00,69.24,69.34,69.24,69.3,65600.0,60.8826,60.9706,60.8826,60.9354,65600.0
2013-02-25 09:35:00,69.3,69.3,69.22,69.22,98100.0,60.9354,60.9354,60.865,60.865,98100.0
2013-02-25 09:40:00,69.21,69.24,69.18,69.22,20500.0,60.8562,60.8826,60.8299,60.865,20500.0
2013-02-25 09:45:00,69.22,69.23,69.18,69.2,14200.0,60.865,60.8738,60.8299,60.8475,14200.0
2013-02-25 09:50:00,69.2,69.29,69.2,69.25,24600.0,60.8475,60.9266,60.8475,60.8914,24600.0
2013-02-25 09:55:00,69.27,69.32,69.26,69.3,45300.0,60.909,60.953,60.9002,60.9354,45300.0
2013-02-25 10:00:00,69.3,69.39,69.3,69.35,103700.0,60.9354,61.0145,60.9354,60.9793,103700.0
2013-02-25 10:05:00,69.36,69.4,69.33,69.34,123700.0,60.9881,61.0233,60.9618,60.9706,123700.0
2013-02-25 10:10:00,69.34,69.36,69.29,69.31,26200.0,60.9706,60.9881,60.9266,60.9442,26200.0
2013-02-25 10:15:00,69.31,69.32,69.28,69.3,16200.0,60.9442,60.953,60.9178,60.9354,16200.0
2013-02-25 10:20:00,69.3,69.3,69.19,69.19,9600.0,60.9354,60.9354,60.8387,60.8387,9600.0
2013-02-25 10:25:00,69.2,69.24,69.1,69.12,26800.0,60.8475,60.8826,60.7595,60.7771,26800.0
2013-02-25 10:30:00,69.14,69.2,69.14,69.18,8900.0,60.7947,60.8475,60.7947,60.8299,8900.0
2013-02-25 10:35:00,69.16,69.17,69.1,69.11,51100.0,60.8123,60.8211,60.7595,60.7683,51100.0
2013-02-25 10:40:00,69.11,69.18,69.06,69.18,22700.0,60.7683,60.8299,60.7243,60.8299,22700.0
2013-02-25 10:45:00,69.18,69.19,69.04,69.06,23400.0,60.8299,60.8387,60.7068,60.7243,23400.0
2013-02-25 10:50:00,69.07,69.07,68.96,68.98,37300.0,60.7331,60.7331,60.6364,60.654,37300.0
2013-02-25 10:55:00,68.98,69.06,68.98,69.05,11700.0,60.654,60.7243,60.654,60.7156,11700.0
2013-02-25 11:00:00,69.04,69.05,68.96,69.02,45000.0,60.7068,60.7156,60.6364,60.6892,45000.0
2013-02-25 11:05:00,69.02,69.12,68.99,69.1,235700.0,60.6892,60.7771,60.6628,60.7595,235700.0
2013-02-25 11:10:00,69.1,69.1,69.05,69.05,13300.0,60.7595,60.7595,60.7156,60.7156,13300.0
2013-02-25 11:15:00,69.07,69.16,69.06,69.1,171100.0,60.7331,60.8123,60.7243,60.7595,171100.0
2013-02-25 11:20:00,69.1,69.13,69.06,69.11,36800.0,60.7595,60.7859,60.7243,60.7683,36800.0
2013-02-25 11:25:00,69.13,69.16,69.09,69.11,180000.0,60.7859,60.8123,60.7507,60.7683,180000.0
2013-02-25 11:30:00,69.11,69.14,69.1,69.11,35100.0,60.7683,60.7947,60.7595,60.7683,35100.0
2013-02-25 11:35:00,69.1,69.1,68.95,68.98,60900.0,60.7595,60.7595,60.6276,60.654,60900.0
2013-02-25 11:40:00,68.97,69.01,68.94,68.95,14500.0,60.6452,60.6804,60.6188,60.6276,14500.0
2013-02-25 11:45:00,68.95,68.97,68.87,68.87,36400.0,60.6276,60.6452,60.5573,60.5573,36400.0
2013-02-25 11:50:00,68.88,68.88,68.78,68.83,22300.0,60.5661,60.5661,60.4781,60.5221,22300.0
2013-02-25 11:55:00,68.83,68.84,68.73,68.78,13500.0,60.5221,60.5309,60.4342,60.4781,13500.0
2013-02-25 12:00:00,68.78,68.79,68.74,68.76,6400.0,60.4781,60.4869,60.443,60.4606,6400.0
2013-02-25 12:05:00,68.79,68.83,68.79,68.81,55800.0,60.4869,60.5221,60.4869,60.5045,55800.0
2013-02-25 12:10:00,68.82,68.84,68.81,68.82,21000.0,60.5133,60.5309,60.5045,60.5133,21000.0
2013-02-25 12:15:00,68.82,68.83,68.79,68.81,139000.0,60.5133,60.5221,60.4869,60.5045,139000.0
2013-02-25 12:20:00,68.8,68.84,68.79,68.84,50800.0,60.4957,60.5309,60.4869,60.5309,50800.0
2013-02-25 12:25:00,68.84,68.87,68.81,68.86,17500.0,60.5309,60.5573,60.5045,60.5485,17500.0
2013-02-25 12:30:00,68.85,68.86,68.8,68.86,37900.0,60.5397,60.5485,60.4957,60.5485,37900.0
2013-02-25 12:35:00,68.87,68.87,68.83,68.86,4900.0,60.5573,60.5573,60.5221,60.5485,4900.0
2013-02-25 12:40:00,68.88,68.88,68.83,68.83,27000.0,60.5661,60.5661,60.5221,60.5221,27000.0
2013-02-25 12:45:00,68.84,68.95,68.84,68.95,12900.0,60.5309,60.6276,60.5309,60.6276,12900.0
2013-02-25 12:50:00,68.97,68.98,68.94,68.94,7600.0,60.6452,60.654,60.6188,60.6188,7600.0
2013-02-25 12:55:00,68.92,68.96,68.92,68.96,8200.0,60.6012,60.6364,60.6012,60.6364,8200.0
2013-02-25 13:00:00,68.97,69.01,68.95,68.95,9100.0,60.6452,60.6804,60.6276,60.6276,9100.0
2013-02-25 13:05:00,68.93,68.93,68.91,68.92,3500.0,60.61,60.61,60.5925,60.6012,3500.0
2013-02-25 13:10:00,68.93,68.97,68.93,68.97,6400.0,60.61,60.6452,60.61,60.6452,6400.0
2013-02-25 13:15:00,68.97,68.97,68.9,68.91,18300.0,60.6452,60.6452,60.5837,60.5925,18300.0
2013-02-25 13:20:00,68.9,68.9,68.87,68.9,7600.0,60.5837,60.5837,60.5573,60.5837,7600.0
2013-02-25 13:25:00,68.9,68.92,68.86,68.87,5200.0,60.5837,60.6012,60.5485,60.5573,5200.0
2013-02-25 13:30:00,68.86,68.86,68.79,68.79,21100.0,60.5485,60.5485,60.4869,60.4869,21100.0
2013-02-25 13:35:00,68.78,68.81,68.75,68.75,9000.0,60.4781,60.5045,60.4518,60.4518,9000.0
2013-02-25 13:40:00,68.78,68.78,68.7,68.73,11500.0,60.4781,60.4781,60.4078,60.4342,11500.0
2013-02-25 13:45:00,68.73,68.75,68.69,68.72,7100.0,60.4342,60.4518,60.399,60.4254,7100.0
2013-02-25 13:50:00,68.74,68.75,68.68,68.69,9400.0,60.443,60.4518,60.3902,60.399,9400.0
2013-02-25 13:55:00,68.71,68.73,68.59,68.63,17800.0,60.4166,60.4342,60.3111,60.3463,17800.0
2013-02-25 14:00:00,68.62,68.62,68.54,68.56,17900.0,60.3375,60.3375,60.2671,60.2847,17900.0
2013-02-25 14:05:00,68.56,68.59,68.49,68.59,28300.0,60.2847,60.3111,60.2231,60.3111,28300.0
2013-02-25 14:10:00,68.6,68.64,68.57,68.62,13000.0,60.3199,60.355,60.2935,60.3375,13000.0
2013-02-25 14:15:00,68.63,68.68,68.6,68.66,14200.0,60.3463,60.3902,60.3199,60.3726,14200.0
2013-02-25 14:20:00,68.67,68.67,68.62,68.62,7500.0,60.3814,60.3814,60.3375,60.3375,7500.0
2013-02-25 14:25:00,68.62,68.63,68.6,68.62,8100.0,60.3375,60.3463,60.3199,60.3375,8100.0
2013-02-25 14:30:00,68.65,68.7,68.64,68.68,26500.0,60.3638,60.4078,60.355,60.3902,26500.0
2013-02-25 14:35:00,68.67,68.67,68.6,68.6,7300.0,60.3814,60.3814,60.3199,60.3199,7300.0
2013-02-25 14:40:00,68.61,68.64,68.58,68.63,32800.0,60.3287,60.355,60.3023,60.3463,32800.0
2013-02-25 14:45:00,68.63,68.64,68.54,68.56,12000.0,60.3463,60.355,60.2671,60.2847,12000.0
2013-02-25 14:50:00,68.56,68.6,68.54,68.59,22800.0,60.2847,60.3199,60.2671,60.3111,22800.0
2013-02-25 14:55:00,68.6,68.69,68.59,68.63,25900.0,60.3199,60.399,60.3111,60.3463,25900.0
2013-02-25 15:00:00,68.64,68.67,68.58,68.63,31200.0,60.355,60.3814,60.3023,60.3463,31200.0
2013-02-25 15:05:00,68.63,68.66,68.58,68.62,26800.0,60.3463,60.3726,60.3023,60.3375,26800.0
2013-02-25 15:10:00,68.62,68.65,68.54,68.54,22900.0,60.3375,60.3638,60.2671,60.2671,22900.0
2013-02-25 15:15:00,68.53,68.53,68.45,68.47,19100.0,60.2583,60.2583,60.188,60.2056,19100.0
2013-02-25 15:20:00,68.44,68.45,68.41,68.44,90200.0,60.1792,60.188,60.1528,60.1792,90200.0
2013-02-25 15:25:00,68.43,68.45,68.31,68.34,14400.0,60.1704,60.188,60.0649,60.0913,14400.0
2013-02-25 15:30:00,68.36,68.37,68.27,68.35,12400.0,60.1088,60.1176,60.0297,60.1,12400.0
2013-02-25 15:35:00,68.36,68.37,68.29,68.29,16100.0,60.1088,60.1176,60.0473,60.0473,16100.0
2013-02-25 15:40:00,68.29,68.31,68.24,68.27,12000.0,60.0473,60.0649,60.0033,60.0297,12000.0
2013-02-25 15:45:00,68.25,68.31,68.19,68.19,32400.0,60.0121,60.0649,59.9594,59.9594,32400.0
2013-02-25 15:50:00,68.18,68.18,68.0,68.05,49700.0,59.9506,59.9506,59.7923,59.8363,49700.0
2013-02-25 15:55:00,68.04,68.04,67.87,67.88,255700.0,59.8275,59.8275,59.678,59.6868,255700.0
2013-02-26 09:30:00,68.12,68.18,68.11,68.15,64200.0,59.8978,59.9506,59.889,59.9242,64200.0
2013-02-26 09:35:00,68.17,68.23,68.16,68.16,20400.0,59.9418,59.9945,59.933,59.933,20400.0
2013-02-26 09:40:00,68.18,68.26,68.14,68.14,46400.0,59.9506,60.0209,59.9154,59.9154,46400.0
2013-02-26 09:45:00,68.13,68.13,68.07,68.11,29600.0,59.9066,59.9066,59.8538,59.889,29600.0
2013-02-26 09:50:00,68.11,68.19,68.1,68.17,39400.0,59.889,59.9594,59.8802,59.9418,39400.0
2013-02-26 09:55:00,68.18,68.24,68.15,68.24,13300.0,59.9506,60.0033,59.9242,60.0033,13300.0
2013-02-26 10:00:00,68.24,68.35,68.24,68.35,40100.0,60.0033,60.1,60.0033,60.1,40100.0
2013-02-26 10:05:00,68.38,68.39,68.19,68.19,13800.0,60.1264,60.1352,59.9594,59.9594,13800.0
2013-02-26 10:10:00,68.19,68.22,68.11,68.11,39700.0,59.9594,59.9857,59.889,59.889,39700.0
2013-02-26 10:15:00,68.11,68.2,68.11,68.18,8200.0,59.889,59.9682,59.889,59.9506,8200.0
2013-02-26 10:20:00,68.14,68.14,68.03,68.11,41300.0,59.9154,59.9154,59.8187,59.889,41300.0
2013-02-26 10:25:00,68.09,68.16,68.04,68.04,12600.0,59.8714,59.933,59.8275,59.8275,12600.0
2013-02-26 10:30:00,68.03,68.04,67.93,67.97,9800.0,59.8187,59.8275,59.7307,59.7659,9800.0
2013-02-26 10:35:00,67.95,68.02,67.95,68.01,7200.0,59.7483,59.8099,59.7483,59.8011,7200.0
2013-02-26 10:40:00,68.01,68.07,68.0,68.02,13700.0,59.8011,59.8538,59.7923,59.8099,13700.0
2013-02-26 10:45:00,68.01,68.09,67.96,68.09,11000.0,59.8011,59.8714,59.7571,59.8714,11000.0
2013-02-26 10:50:00,68.1,68.21,68.08,68.18,13200.0,59.8802,59.9769,59.8626,59.9506,13200.0
2013-02-26 10:55:00,68.2,68.21,68.07,68.09,39900.0,59.9682,59.9769,59.8538,59.8714,39900.0
2013-02-26 11:00:00,68.07,68.09,67.98,67.99,25000.0,59.8538,59.8714,59.7747,59.7835,25000.0
2013-02-26 11:05:00,67.99,67.99,67.88,67.92,25700.0,59.7835,59.7835,59.6868,59.7219,25700.0
2013-02-26 11:10:00,67.93,68.0,67.91,67.91,15400.0,59.7307,59.7923,59.7132,59.7132,15400.0
2013-02-26 11:15:00,67.93,68.02,67.93,67.98,13200.0,59.7307,59.8099,59.7307,59.7747,13200.0
2013-02-26 11:20:00,67.98,68.01,67.86,67.9,22700.0,59.7747,59.8011,59.6692,59.7044,22700.0
2013-02-26 11:25:00,67.9,67.98,67.89,67.9,13500.0,59.7044,59.7747,59.6956,59.7044,13500.0
2013-02-26 11:30:00,67.94,67.99,67.91,67.96,20600.0,59.7395,59.7835,59.7132,59.7571,20600.0
2013-02-26 11:35:00,67.96,67.96,67.86,67.88,13700.0,59.7571,59.7571,59.6692,59.6868,13700.0
2013-02-26 11:40:00,67.87,67.88,67.77,67.8,23300.0,59.678,59.6868,59.5901,59.6164,23300.0
2013-02-26 11:45:00,67.8,67.82,67.77,67.82,14800.0,59.6164,59.634,59.5901,59.634,14800.0
2013-02-26 11:50:00,67.84,67.89,67.83,67.88,15800.0,59.6516,59.6956,59.6428,59.6868,15800.0
2013-02-26 11:55:00,67.86,67.92,67.86,67.88,35600.0,59.6692,59.7219,59.6692,59.6868,35600.0
2013-02-26 12:00:00,67.88,67.93,67.84,67.93,135900.0,59.6868,59.7307,59.6516,59.7307,135900.0
2013-02-26 12:05:00,67.93,67.95,67.88,67.95,18100.0,59.7307,59.7483,59.6868,59.7483,18100.0
2013-02-26 12:10:00,67.95,67.95,67.89,67.9,20200.0,59.7483,59.7483,59.6956,59.7044,20200.0
2013-02-26 12:15:00,67.91,67.98,67.88,67.88,777300.0,59.7132,59.7747,59.6868,59.6868,777300.0
2013-02-26 12:20:00,67.88,67.96,67.88,67.94,17300.0,59.6868,59.7571,59.6868,59.7395,17300.0
2013-02-26 12:25:00,67.96,68.0,67.95,67.98,14800.0,59.7571,59.7923,59.7483,59.7747,14800.0
2013-02-26 12:30:00,67.97,68.06,67.95,68.04,30500.0,59.7659,59.8451,59.7483,59.8275,30500.0
2013-02-26 12:35:00,68.07,68.12,68.04,68.12,12200.0,59.8538,59.8978,59.8275,59.8978,12200.0
2013-02-26 12:40:00,68.13,68.13,68.07,68.09,10000.0,59.9066,59.9066,59.8538,59.8714,10000.0
2013-02-26 12:45:00,68.09,68.09,68.02,68.05,12000.0,59.8714,59.8714,59.8099,59.8363,12000.0
2013-02-26 12:50:00,68.06,68.09,68.03,68.06,15100.0,59.8451,59.8714,59.8187,59.8451,15100.0
2013-02-26 12:55:00,68.05,68.1,68.05,68.08,14000.0,59.8363,59.8802,59.8363,59.8626,14000.0
2013-02-26 13:00:00,68.08,68.17,68.07,68.16,19100.0,59.8626,59.9418,59.8538,59.933,19100.0
2013-02-26 13:05:00,68.16,68.16,68.09,68.1,11300.0,59.933,59.933,59.8714,59.8802,11300.0
2013-02-26 13:10:00,68.08,68.09,68.03,68.04,7900.0,59.8626,59.8714,59.8187,59.8275,7900.0
2013-02-26 13:15:00,68.04,68.09,68.0,68.01,16200.0,59.8275,59.8714,59.7923,59.8011,16200.0
2013-02-26 13:20:00,68.02,68.06,67.98,68.06,9600.0,59.8099,59.8451,59.7747,59.8451,9600.0
2013-02-26 13:25:00,68.06,68.08,68.02,68.03,15400.0,59.8451,59.8626,59.8099,59.8187,15400.0
2013-02-26 13:30:00,68.04,68.11,68.04,68.08,6800.0,59.8275,59.889,59.8275,59.8626,6800.0
2013-02-26 13:35:00,68.05,68.11,68.05,68.09,7200.0,59.8363,59.889,59.8363,59.8714,7200.0
2013-02-26 13:40:00,68.09,68.16,68.09,68.13,17000.0,59.8714,59.933,59.8714,59.9066,17000.0
2013-02-26 13:45:00,68.13,68.2,68.13,68.19,12100.0,59.9066,59.9682,59.9066,59.9594,12100.0
2013-02-26 13:50:00,68.19,68.26,68.19,68.26,12200.0,59.9594,60.0209,59.9594,60.0209,12200.0
2013-02-26 13:55:00,68.27,68.27,68.18,68.2,11100.0,60.0297,60.0297,59.9506,59.9682,11100.0
2013-02-26 14:00:00,68.2,68.24,68.17,68.24,8900.0,59.9682,60.0033,59.9418,60.0033,8900.0
2013-02-26 14:05:00,68.24,68.29,68.24,68.26,10900.0,60.0033,60.0473,60.0033,60.0209,10900.0
2013-02-26 14:10:00,68.26,68.27,68.23,68.27,7000.0,60.0209,60.0297,59.9945,60.0297,7000.0
2013-02-26 14:15:00,68.27,68.29,68.22,68.23,17800.0,60.0297,60.0473,59.9857,59.9945,17800.0
2013-02-26 14:20:00,68.25,68.31,68.24,68.3,20600.0,60.0121,60.0649,60.0033,60.0561,20600.0
2013-02-26 14:25:00,68.31,68.31,68.25,68.3,11500.0,60.0649,60.0649,60.0121,60.0561,11500.0
2013-02-26 14:30:00,68.3,68.32,68.26,68.32,15100.0,60.0561,60.0737,60.0209,60.0737,15100.0
2013-02-26 14:35:00,68.33,68.35,68.29,68.29,15900.0,60.0825,60.1,60.0473,60.0473,15900.0
2013-02-26 14:40:00,68.28,68.28,68.22,68.25,28400.0,60.0385,60.0385,59.9857,60.0121,28400.0
2013-02-26 14:45:00,68.26,68.28,68.2,68.23,9800.0,60.0209,60.0385,59.9682,59.9945,9800.0
2013-02-26 14:50:00,68.23,68.25,68.19,68.21,15300.0,59.9945,60.0121,59.9594,59.9769,15300.0
2013-02-26 14:55:00,68.23,68.3,68.23,68.26,42500.0,59.9945,60.0561,59.9945,60.0209,42500.0
2013-02-26 15:00:00,68.27,68.33,68.26,68.27,38200.0,60.0297,60.0825,60.0209,60.0297,38200.0
2013-02-26 15:05:00,68.27,68.29,68.23,68.26,30100.0,60.0297,60.0473,59.9945,60.0209,30100.0
2013-02-26 15:10:00,68.27,68.27,68.18,68.21,13100.0,60.0297,60.0297,59.9506,59.9769,13100.0
2013-02-26 15:15:00,68.19,68.24,68.17,68.21,32400.0,59.9594,60.0033,59.9418,59.9769,32400.0
2013-02-26 15:20:00,68.21,68.23,68.17,68.2,18800.0,59.9769,59.9945,59.9418,59.9682,18800.0
2013-02-26 15:25:00,68.19,68.27,68.19,68.27,90800.0,59.9594,60.0297,59.9594,60.0297,90800.0
2013-02-26 15:30:00,68.27,68.27,68.2,68.24,21500.0,60.0297,60.0297,59.9682,60.0033,21500.0
2013-02-26 15:35:00,68.23,68.28,68.22,68.28,9100.0,59.9945,60.0385,59.9857,60.0385,9100.0
2013-02-26 15:40:00,68.29,68.38,68.29,68.35,33400.0,60.0473,60.1264,60.0473,60.1,33400.0
2013-02-26 15:45:00,68.33,68.36,68.32,68.35,13500.0,60.0825,60.1088,60.0737,60.1,13500.0
2013-02-26 15:50:00,68.35,68.38,68.33,68.34,35400.0,60.1,60.1264,60.0825,60.0913,35400.0
2013-02-26 15:55:00,68.33,68.34,68.28,68.3,39300.0,60.0825,60.0913,60.0385,60.0561,39300.0
2013-02-27 09:30:00,68.27,68.33,68.24,68.26,32800.0,60.0297,60.0825,60.0033,60.0209,32800.0
2013-02-27 09:35:00,68.3,68.39,68.29,68.34,8900.0,60.0561,60.1352,60.0473,60.0913,8900.0
2013-02-27 09:40:00,68.34,68.51,68.34,68.47,13000.0,60.0913,60.2407,60.0913,60.2056,13000.0
2013-02-27 09:45:00,68.47,68.49,68.41,68.41,39100.0,60.2056,60.2231,60.1528,60.1528,39100.0
2013-02-27 09:50:00,68.4,68.53,68.4,68.52,10100.0,60.144,60.2583,60.144,60.2495,10100.0
2013-02-27 09:55:00,68.53,68.53,68.48,68.49,5400.0,60.2583,60.2583,60.2144,60.2231,5400.0
2013-02-27 10:00:00,68.51,68.57,68.47,68.5,28100.0,60.2407,60.2935,60.2056,60.2319,28100.0
2013-02-27 10:05:00,68.51,68.53,68.47,68.52,19500.0,60.2407,60.2583,60.2056,60.2495,19500.0
2013-02-27 10:10:00,68.5,68.57,68.49,68.55,22600.0,60.2319,60.2935,60.2231,60.2759,22600.0
2013-02-27 10:15:00,68.56,68.58,68.54,68.58,18300.0,60.2847,60.3023,60.2671,60.3023,18300.0
2013-02-27 10:20:00,68.58,68.72,68.57,68.72,17900.0,60.3023,60.4254,60.2935,60.4254,17900.0
2013-02-27 10:25:00,68.73,68.74,68.7,68.72,16000.0,60.4342,60.443,60.4078,60.4254,16000.0
2013-02-27 10:30:00,68.72,68.75,68.72,68.75,11000.0,60.4254,60.4518,60.4254,60.4518,11000.0
2013-02-27 10:35:00,68.76,68.83,68.74,68.82,22000.0,60.4606,60.5221,60.443,60.5133,22000.0
2013-02-27 10:40:00,68.83,68.89,68.83,68.84,16200.0,60.5221,60.5749,60.5221,60.5309,16200.0
2013-02-27 10:45:00,68.83,68.84,68.73,68.73,11400.0,60.5221,60.5309,60.4342,60.4342,11400.0
2013-02-27 10:50:00,68.74,68.78,68.73,68.77,13900.0,60.443,60.4781,60.4342,60.4694,13900.0
2013-02-27 10:55:00,68.77,68.79,68.77,68.77,10400.0,60.4694,60.4869,60.4694,60.4694,10400.0
2013-02-27 11:00:00,68.78,68.92,68.77,68.89,34300.0,60.4781,60.6012,60.4694,60.5749,34300.0
2013-02-27 11:05:00,68.89,68.9,68.86,68.87,7900.0,60.5749,60.5837,60.5485,60.5573,7900.0
2013-02-27 11:10:00,68.9,68.96,68.89,68.96,22400.0,60.5837,60.6364,60.5749,60.6364,22400.0
2013-02-27 11:15:00,68.95,68.95,68.91,68.93,8800.0,60.6276,60.6276,60.5925,60.61,8800.0
2013-02-27 11:20:00,68.97,68.97,68.89,68.92,9000.0,60.6452,60.6452,60.5749,60.6012,9000.0
2013-02-27 11:25:00,68.91,68.93,68.89,68.93,7100.0,60.5925,60.61,60.5749,60.61,7100.0
2013-02-27 11:30:00,68.92,68.94,68.87,68.88,8000.0,60.6012,60.6188,60.5573,60.5661,8000.0
2013-02-27 11:35:00,68.88,68.92,68.88,68.92,9400.0,60.5661,60.6012,60.5661,60.6012,9400.0
2013-02-27 11:40:00,68.93,68.95,68.91,68.91,4300.0,60.61,60.6276,60.5925,60.5925,4300.0
2013-02-27 11:45:00,68.92,68.95,68.92,68.94,7100.0,60.6012,60.6276,60.6012,60.6188,7100.0
2013-02-27 11:50:00,68.95,68.98,68.95,68.97,13300.0,60.6276,60.654,60.6276,60.6452,13300.0
2013-02-27 11:55:00,68.96,68.99,68.92,68.94,26000.0,60.6364,60.6628,60.6012,60.6188,26000.0
2013-02-27 12:00:00,68.94,68.96,68.93,68.95,16600.0,60.6188,60.6364,60.61,60.6276,16600.0
2013-02-27 12:05:00,68.97,69.03,68.96,69.02,41400.0,60.6452,60.698,60.6364,60.6892,41400.0
2013-02-27 12:10:00,69.02,69.02,68.95,68.99,24500.0,60.6892,60.6892,60.6276,60.6628,24500.0
2013-02-27 12:15:00,69.0,69.02,68.98,69.01,5300.0,60.6716,60.6892,60.654,60.6804,5300.0
2013-02-27 12:20:00,69.01,69.13,69.01,69.08,16600.0,60.6804,60.7859,60.6804,60.7419,16600.0
2013-02-27 12:25:00,69.07,69.09,69.06,69.07,7400.0,60.7331,60.7507,60.7243,60.7331,7400.0
2013-02-27 12:30:00,69.08,69.16,69.08,69.11,13700.0,60.7419,60.8123,60.7419,60.7683,13700.0
2013-02-27 12:35:00,69.11,69.13,69.06,69.08,15500.0,60.7683,60.7859,60.7243,60.7419,15500.0
2013-02-27 12:40:00,69.07,69.09,69.03,69.03,9100.0,60.7331,60.7507,60.698,60.698,9100.0
2013-02-27 12:45:00,69.04,69.08,69.03,69.03,26200.0,60.7068,60.7419,60.698,60.698,26200.0
2013-02-27 12:50:00,69.04,69.04,68.98,68.99,15900.0,60.7068,60.7068,60.654,60.6628,15900.0
2013-02-27 12:55:00,68.98,69.1,68.97,69.05,59600.0,60.654,60.7595,60.6452,60.7156,59600.0
2013-02-27 13:00:00,69.06,69.07,68.98,69.01,27000.0,60.7243,60.7331,60.654,60.6804,27000.0
2013-02-27 13:05:00,69.01,69.02,68.99,69.0,15900.0,60.6804,60.6892,60.6628,60.6716,15900.0
2013-02-27 13:10:00,68.99,69.04,68.98,69.03,10500.0,60.6628,60.7068,60.654,60.698,10500.0
2013-02-27 13:15:00,69.03,69.03,69.0,69.01,14700.0,60.698,60.698,60.6716,60.6804,14700.0
2013-02-27 13:20:00,69.01,69.04,69.01,69.01,9500.0,60.6804,60.7068,60.6804,60.6804,9500.0
2013-02-27 13:25:00,69.01,69.03,69.0,69.03,5900.0,60.6804,60.698,60.6716,60.698,5900.0
2013-02-27 13:30:00,69.03,69.06,69.03,69.04,8500.0,60.698,60.7243,60.698,60.7068,8500.0
2013-02-27 13:35:00,69.05,69.1,69.03,69.09,12200.0,60.7156,60.7595,60.698,60.7507,12200.0
2013-02-27 13:40:00,69.1,69.1,69.06,69.07,9000.0,60.7595,60.7595,60.7243,60.7331,9000.0
2013-02-27 13:45:00,69.07,69.07,69.02,69.02,10100.0,60.7331,60.7331,60.6892,60.6892,10100.0
2013-02-27 13:50:00,69.02,69.05,69.01,69.05,9200.0,60.6892,60.7156,60.6804,60.7156,9200.0
2013-02-27 13:55:00,69.04,69.06,69.02,69.04,7200.0,60.7068,60.7243,60.6892,60.7068,7200.0
2013-02-27 14:00:00,69.04,69.06,69.03,69.05,10600.0,60.7068,60.7243,60.698,60.7156,10600.0
2013-02-27 14:05:00,69.05,69.07,69.04,69.07,8900.0,60.7156,60.7331,60.7068,60.7331,8900.0
2013-02-27 14:10:00,69.07,69.14,69.07,69.14,19000.0,60.7331,60.7947,60.7331,60.7947,19000.0
2013-02-27 14:15:00,69.14,69.15,69.13,69.13,12900.0,60.7947,60.8035,60.7859,60.7859,12900.0
2013-02-27 14:20:00,69.14,69.18,69.14,69.17,11500.0,60.7947,60.8299,60.7947,60.8211,11500.0
2013-02-27 14:25:00,69.17,69.2,69.15,69.15,14000.0,60.8211,60.8475,60.8035,60.8035,14000.0
2013-02-27 14:30:00,69.16,69.17,69.14,69.17,5700.0,60.8123,60.8211,60.7947,60.8211,5700.0
2013-02-27 14:35:00,69.18,69.18,69.16,69.17,8500.0,60.8299,60.8299,60.8123,60.8211,8500.0
2013-02-27 14:40:00,69.18,69.2,69.16,69.2,9300.0,60.8299,60.8475,60.8123,60.8475,9300.0
2013-02-27 14:45:00,69.2,69.26,69.2,69.25,25200.0,60.8475,60.9002,60.8475,60.8914,25200.0
2013-02-27 14:50:00,69.25,69.27,69.23,69.24,14400.0,60.8914,60.909,60.8738,60.8826,14400.0
2013-02-27 14:55:00,69.24,69.29,69.23,69.29,14200.0,60.8826,60.9266,60.8738,60.9266,14200.0
2013-02-27 15:00:00,69.29,69.29,69.22,69.23,27000.0,60.9266,60.9266,60.865,60.8738,27000.0
2013-02-27 15:05:00,69.23,69.24,69.21,69.24,10800.0,60.8738,60.8826,60.8562,60.8826,10800.0
2013-02-27 15:10:00,69.23,69.29,69.21,69.28,66500.0,60.8738,60.9266,60.8562,60.9178,66500.0
2013-02-27 15:15:00,69.29,69.31,69.28,69.3,39400.0,60.9266,60.9442,60.9178,60.9354,39400.0
2013-02-27 15:20:00,69.31,69.34,69.31,69.34,20800.0,60.9442,60.9706,60.9442,60.9706,20800.0
2013-02-27 15:25:00,69.34,69.36,69.26,69.29,17200.0,60.9706,60.9881,60.9002,60.9266,17200.0
2013-02-27 15:30:00,69.28,69.31,69.27,69.31,24800.0,60.9178,60.9442,60.909,60.9442,24800.0
2013-02-27 15:35:00,69.31,69.34,69.3,69.33,19500.0,60.9442,60.9706,60.9354,60.9618,19500.0
2013-02-27 15:40:00,69.33,69.34,69.26,69.29,37300.0,60.9618,60.9706,60.9002,60.9266,37300.0
2013-02-27 15:45:00,69.28,69.29,69.2,69.2,43600.0,60.9178,60.9266,60.8475,60.8475,43600.0
2013-02-27 15:50:00,69.22,69.23,69.19,69.21,29200.0,60.865,60.8738,60.8387,60.8562,29200.0
2013-02-27 15:55:00,69.21,69.21,69.1,69.11,55700.0,60.8562,60.8562,60.7595,60.7683,55700.0
2013-02-28 09:30:00,69.1,69.14,69.08,69.13,54600.0,60.7595,60.7947,60.7419,60.7859,54600.0
2013-02-28 09:35:00,69.12,69.31,69.12,69.31,20700.0,60.7771,60.9442,60.7771,60.9442,20700.0
2013-02-28 09:40:00,69.3,69.35,69.28,69.34,46200.0,60.9354,60.9793,60.9178,60.9706,46200.0
2013-02-28 09:45:00,69.33,69.43,69.32,69.42,31700.0,60.9618,61.0497,60.953,61.0409,31700.0
2013-02-28 09:50:00,69.37,69.38,69.35,69.36,9300.0,60.9969,61.0057,60.9793,60.9881,9300.0
2013-02-28 09:55:00,69.33,69.36,69.29,69.34,18700.0,60.9618,60.9881,60.9266,60.9706,18700.0
2013-02-28 10:00:00,69.36,69.38,69.21,69.24,15000.0,60.9881,61.0057,60.8562,60.8826,15000.0
2013-02-28 10:05:00,69.26,69.32,69.26,69.32,17800.0,60.9002,60.953,60.9002,60.953,17800.0
2013-02-28 10:10:00,69.31,69.36,69.28,69.36,7900.0,60.9442,60.9881,60.9178,60.9881,7900.0
2013-02-28 10:15:00,69.36,69.4,69.34,69.35,11200.0,60.9881,61.0233,60.9706,60.9793,11200.0
2013-02-28 10:20:00,69.35,69.4,69.32,69.32,15100.0,60.9793,61.0233,60.953,60.953,15100.0
2013-02-28 10:25:00,69.32,69.34,69.28,69.33,10700.0,60.953,60.9706,60.9178,60.9618,10700.0
2013-02-28 10:30:00,69.32,69.32,69.27,69.29,24000.0,60.953,60.953,60.909,60.9266,24000.0
2013-02-28 10:35:00,69.3,69.32,69.27,69.27,13100.0,60.9354,60.953,60.909,60.909,13100.0
2013-02-28 10:40:00,69.28,69.28,69.22,69.24,9600.0,60.9178,60.9178,60.865,60.8826,9600.0
2013-02-28 10:45:00,69.25,69.25,69.17,69.19,8600.0,60.8914,60.8914,60.8211,60.8387,8600.0
2013-02-28 10:50:00,69.19,69.21,69.17,69.17,6100.0,60.8387,60.8562,60.8211,60.8211,6100.0
2013-02-28 10:55:00,69.17,69.22,69.14,69.19,14700.0,60.8211,60.865,60.7947,60.8387,14700.0
2013-02-28 11:00:00,69.19,69.24,69.16,69.24,9900.0,60.8387,60.8826,60.8123,60.8826,9900.0
2013-02-28 11:05:00,69.24,69.31,69.24,69.3,8800.0,60.8826,60.9442,60.8826,60.9354,8800.0
2013-02-28 11:10:00,69.29,69.32,69.29,69.3,13500.0,60.9266,60.953,60.9266,60.9354,13500.0
2013-02-28 11:15:00,69.29,69.31,69.29,69.31,7900.0,60.9266,60.9442,60.9266,60.9442,7900.0
2013-02-28 11:20:00,69.3,69.34,69.29,69.32,33100.0,60.9354,60.9706,60.9266,60.953,33100.0
2013-02-28 11:25:00,69.32,69.33,69.29,69.33,23100.0,60.953,60.9618,60.9266,60.9618,23100.0
2013-02-28 11:30:00,69.33,69.34,69.29,69.3,21100.0,60.9618,60.9706,60.9266,60.9354,21100.0
2013-02-28 11:35:00,69.29,69.3,69.23,69.24,14100.0,60.9266,60.9354,60.8738,60.8826,14100.0
2013-02-28 11:40:00,69.24,69.28,69.22,69.27,16000.0,60.8826,60.9178,60.865,60.909,16000.0
2013-02-28 11:45:00,69.27,69.28,69.25,69.27,9200.0,60.909,60.9178,60.8914,60.909,9200.0
2013-02-28 11:50:00,69.28,69.29,69.26,69.26,5800.0,60.9178,60.9266,60.9002,60.9002,5800.0
2013-02-28 11:55:00,69.25,69.28,69.23,69.26,9500.0,60.8914,60.9178,60.8738,60.9002,9500.0
2013-02-28 12:00:00,69.27,69.3,69.26,69.29,19300.0,60.909,60.9354,60.9002,60.9266,19300.0
2013-02-28 12:05:00,69.29,69.29,69.28,69.29,6900.0,60.9266,60.9266,60.9178,60.9266,6900.0
2013-02-28 12:10:00,69.29,69.29,69.24,69.24,10300.0,60.9266,60.9266,60.8826,60.8826,10300.0
2013-02-28 12:15:00,69.25,69.27,69.24,69.27,8100.0,60.8914,60.909,60.8826,60.909,8100.0
2013-02-28 12:20:00,69.27,69.32,69.27,69.31,25900.0,60.909,60.953,60.909,60.9442,25900.0
2013-02-28 12:25:00,69.3,69.3,69.28,69.28,5900.0,60.9354,60.9354,60.9178,60.9178,5900.0
2013-02-28 12:30:00,69.28,69.31,69.27,69.31,8000.0,60.9178,60.9442,60.909,60.9442,8000.0
2013-02-28 12:35:00,69.32,69.34,69.31,69.31,6500.0,60.953,60.9706,60.9442,60.9442,6500.0
2013-02-28 12:40:00,69.32,69.36,69.32,69.36,3300.0,60.953,60.9881,60.953,60.9881,3300.0
2013-02-28 12:45:00,69.36,69.37,69.35,69.35,8600.0,60.9881,60.9969,60.9793,60.9793,8600.0
2013-02-28 12:50:00,69.36,69.36,69.33,69.34,4300.0,60.9881,60.9881,60.9618,60.9706,4300.0
2013-02-28 12:55:00,69.33,69.34,69.31,69.32,45700.0,60.9618,60.9706,60.9442,60.953,45700.0
2013-02-28 13:00:00,69.32,69.35,69.32,69.34,7100.0,60.953,60.9793,60.953,60.9706,7100.0
2013-02-28 13:05:00,69.35,69.36,69.32,69.35,12200.0,60.9793,60.9881,60.953,60.9793,12200.0
2013-02-28 13:10:00,69.34,69.35,69.33,69.34,4600.0,60.9706,60.9793,60.9618,60.9706,4600.0
2013-02-28 13:15:00,69.34,69.4,69.32,69.4,18400.0,60.9706,61.0233,60.953,61.0233,18400.0
2013-02-28 13:20:00,69.4,69.45,69.36,69.45,26200.0,61.0233,61.0673,60.9881,61.0673,26200.0
2013-02-28 13:25:00,69.46,69.49,69.46,69.47,8700.0,61.0761,61.1024,61.0761,61.0849,8700.0
2013-02-28 13:30:00,69.47,69.48,69.44,69.44,2800.0,61.0849,61.0937,61.0585,61.0585,2800.0
2013-02-28 13:35:00,69.46,69.5,69.44,69.44,12200.0,61.0761,61.1112,61.0585,61.0585,12200.0
2013-02-28 13:40:00,69.44,69.45,69.43,69.45,4000.0,61.0585,61.0673,61.0497,61.0673,4000.0
2013-02-28 13:45:00,69.44,69.49,69.44,69.49,6500.0,61.0585,61.1024,61.0585,61.1024,6500.0
2013-02-28 13:50:00,69.49,69.5,69.47,69.5,6400.0,61.1024,61.1112,61.0849,61.1112,6400.0
2013-02-28 13:55:00,69.51,69.52,69.47,69.49,16000.0,61.12,61.1288,61.0849,61.1024,16000.0
2013-02-28 14:00:00,69.48,69.49,69.47,69.47,9000.0,61.0937,61.1024,61.0849,61.0849,9000.0
2013-02-28 14:05:00,69.47,69.52,69.47,69.52,36100.0,61.0849,61.1288,61.0849,61.1288,36100.0
2013-02-28 14:10:00,69.53,69.55,69.53,69.55,210900.0,61.1376,61.1552,61.1376,61.1552,210900.0
2013-02-28 14:15:00,69.54,69.56,69.54,69.54,342800.0,61.1464,61.164,61.1464,61.1464,342800.0
2013-02-28 14:20:00,69.55,69.58,69.55,69.58,187400.0,61.1552,61.1816,61.1552,61.1816,187400.0
2013-02-28 14:25:00,69.57,69.58,69.56,69.56,49500.0,61.1728,61.1816,61.164,61.164,49500.0
2013-02-28 14:30:00,69.57,69.6,69.5,69.52,359100.0,61.1728,61.1992,61.1112,61.1288,359100.0
2013-02-28 14:35:00,69.52,69.52,69.47,69.5,133500.0,61.1288,61.1288,61.0849,61.1112,133500.0
2013-02-28 14:40:00,69.5,69.5,69.45,69.46,33900.0,61.1112,61.1112,61.0673,61.0761,33900.0
2013-02-28 14:45:00,69.45,69.46,69.43,69.46,258900.0,61.0673,61.0761,61.0497,61.0761,258900.0
2013-02-28 14:50:00,69.45,69.47,69.42,69.46,93200.0,61.0673,61.0849,61.0409,61.0761,93200.0
2013-02-28 14:55:00,69.47,69.47,69.44,69.45,25600.0,61.0849,61.0849,61.0585,61.0673,25600.0
2013-02-28 15:00:00,69.45,69.45,69.42,69.42,122700.0,61.0673,61.0673,61.0409,61.0409,122700.0
2013-02-28 15:05:00,69.42,69.42,69.36,69.38,110200.0,61.0409,61.0409,60.9881,61.0057,110200.0
2013-02-28 15:10:00,69.37,69.38,69.32,69.32,98900.0,60.9969,61.0057,60.953,60.953,98900.0
2013-02-28 15:15:00,69.31,69.33,69.29,69.33,70900.0,60.9442,60.9618,60.9266,60.9618,70900.0
2013-02-28 15:20:00,69.33,69.37,69.31,69.36,46100.0,60.9618,60.9969,60.9442,60.9881,46100.0
2013-02-28 15:25:00,69.36,69.39,69.33,69.37,79500.0,60.9881,61.0145,60.9618,60.9969,79500.0
2013-02-28 15:30:00,69.37,69.39,69.34,69.36,161100.0,60.9969,61.0145,60.9706,60.9881,161100.0
2013-02-28 15:35:00,69.36,69.39,69.34,69.37,76800.0,60.9881,61.0145,60.9706,60.9969,76800.0
2013-02-28 15:40:00,69.37,69.37,69.3,69.31,47900.0,60.9969,60.9969,60.9354,60.9442,47900.0
2013-02-28 15:45:00,69.31,69.36,69.28,69.32,121700.0,60.9442,60.9881,60.9178,60.953,121700.0
2013-02-28 15:50:00,69.32,69.33,69.26,69.26,55800.0,60.953,60.9618,60.9002,60.9002,55800.0
2013-02-28 15:55:00,69.26,69.26,69.05,69.05,184600.0,60.9002,60.9002,60.7156,60.7156,184600.0
2013-03-01 09:30:00,68.86,68.87,68.71,68.73,30000.0,60.5485,60.5573,60.4166,60.4342,30000.0
2013-03-01 09:35:00,68.73,68.75,68.55,68.55,16600.0,60.4342,60.4518,60.2759,60.2759,16600.0
2013-03-01 09:40:00,68.55,68.63,68.5,68.61,13500.0,60.2759,60.3463,60.2319,60.3287,13500.0
2013-03-01 09:45:00,68.6,68.7,68.57,68.67,28800.0,60.3199,60.4078,60.2935,60.3814,28800.0
2013-03-01 09:50:00,68.68,68.7,68.64,68.68,17900.0,60.3902,60.4078,60.355,60.3902,17900.0
2013-03-01 09:55:00,68.72,68.73,68.69,68.69,8600.0,60.4254,60.4342,60.399,60.399,8600.0
2013-03-01 10:00:00,68.72,68.87,68.72,68.81,28700.0,60.4254,60.5573,60.4254,60.5045,28700.0
2013-03-01 10:05:00,68.84,68.95,68.81,68.95,19300.0,60.5309,60.6276,60.5045,60.6276,19300.0
2013-03-01 10:10:00,68.95,68.95,68.89,68.92,6100.0,60.6276,60.6276,60.5749,60.6012,6100.0
2013-03-01 10:15:00,68.92,68.92,68.82,68.82,18000.0,60.6012,60.6012,60.5133,60.5133,18000.0
2013-03-01 10:20:00,68.78,68.81,68.76,68.81,8800.0,60.4781,60.5045,60.4606,60.5045,8800.0
2013-03-01 10:25:00,68.81,68.87,68.79,68.87,8100.0,60.5045,60.5573,60.4869,60.5573,8100.0
2013-03-01 10:30:00,68.89,68.99,68.89,68.95,10500.0,60.5749,60.6628,60.5749,60.6276,10500.0
2013-03-01 10:35:00,68.95,69.0,68.94,68.97,14700.0,60.6276,60.6716,60.6188,60.6452,14700.0
2013-03-01 10:40:00,68.97,69.08,68.97,69.07,9800.0,60.6452,60.7419,60.6452,60.7331,9800.0
2013-03-01 10:45:00,69.07,69.07,69.01,69.01,15500.0,60.7331,60.7331,60.6804,60.6804,15500.0
2013-03-01 10:50:00,69.0,69.09,68.99,69.09,53600.0,60.6716,60.7507,60.6628,60.7507,53600.0
2013-03-01 10:55:00,69.09,69.16,69.09,69.16,59300.0,60.7507,60.8123,60.7507,60.8123,59300.0
2013-03-01 11:00:00,69.17,69.24,69.16,69.2,47400.0,60.8211,60.8826,60.8123,60.8475,47400.0
2013-03-01 11:05:00,69.17,69.23,69.15,69.17,60200.0,60.8211,60.8738,60.8035,60.8211,60200.0
2013-03-01 11:10:00,69.17,69.17,69.11,69.11,30900.0,60.8211,60.8211,60.7683,60.7683,30900.0
2013-03-01 11:15:00,69.1,69.1,69.03,69.05,55200.0,60.7595,60.7595,60.698,60.7156,55200.0
2013-03-01 11:20:00,69.05,69.1,69.02,69.1,36200.0,60.7156,60.7595,60.6892,60.7595,36200.0
2013-03-01 11:25:00,69.11,69.13,69.05,69.06,116000.0,60.7683,60.7859,60.7156,60.7243,116000.0
2013-03-01 11:30:00,69.07,69.1,69.03,69.08,21200.0,60.7331,60.7595,60.698,60.7419,21200.0
2013-03-01 11:35:00,69.06,69.1,69.02,69.05,31000.0,60.7243,60.7595,60.6892,60.7156,31000.0
2013-03-01 11:40:00,69.04,69.04,68.9,68.97,38100.0,60.7068,60.7068,60.5837,60.6452,38100.0
2013-03-01 11:45:00,68.98,68.99,68.92,68.93,20700.0,60.654,60.6628,60.6012,60.61,20700.0
2013-03-01 11:50:00,68.94,68.97,68.91,68.91,61200.0,60.6188,60.6452,60.5925,60.5925,61200.0
2013-03-01 11:55:00,68.92,69.03,68.92,69.02,13000.0,60.6012,60.698,60.6012,60.6892,13000.0
2013-03-01 12:00:00,69.03,69.13,69.03,69.13,14100.0,60.698,60.7859,60.698,60.7859,14100.0
2013-03-01 12:05:00,69.12,69.16,69.11,69.15,10900.0,60.7771,60.8123,60.7683,60.8035,10900.0
2013-03-01 12:10:00,69.16,69.17,69.15,69.16,18400.0,60.8123,60.8211,60.8035,60.8123,18400.0
2013-03-01 12:15:00,69.15,69.27,69.14,69.25,61500.0,60.8035,60.909,60.7947,60.8914,61500.0
2013-03-01 12:20:00,69.24,69.29,69.22,69.25,10300.0,60.8826,60.9266,60.865,60.8914,10300.0
2013-03-01 12:25:00,69.27,69.3,69.23,69.24,13100.0,60.909,60.9354,60.8738,60.8826,13100.0
2013-03-01 12:30:00,69.23,69.31,69.23,69.23,17500.0,60.8738,60.9442,60.8738,60.8738,17500.0
2013-03-01 12:35:00,69.22,69.28,69.22,69.28,11700.0,60.865,60.9178,60.865,60.9178,11700.0
2013-03-01 12:40:00,69.27,69.28,69.25,69.26,7000.0,60.909,60.9178,60.8914,60.9002,7000.0
2013-03-01 12:45:00,69.25,69.25,69.23,69.23,7900.0,60.8914,60.8914,60.8738,60.8738,7900.0
2013-03-01 12:50:00,69.23,69.28,69.23,69.26,14700.0,60.8738,60.9178,60.8738,60.9002,14700.0
2013-03-01 12:55:00,69.28,69.33,69.26,69.3,16300.0,60.9178,60.9618,60.9002,60.9354,16300.0
2013-03-01 13:00:00,69.3,69.32,69.29,69.31,9500.0,60.9354,60.953,60.9266,60.9442,9500.0
2013-03-01 13:05:00,69.31,69.31,69.22,69.22,21100.0,60.9442,60.9442,60.865,60.865,21100.0
2013-03-01 13:10:00,69.22,69.27,69.22,69.24,12000.0,60.865,60.909,60.865,60.8826,12000.0
2013-03-01 13:15:00,69.25,69.29,69.22,69.22,10800.0,60.8914,60.9266,60.865,60.865,10800.0
2013-03-01 13:20:00,69.22,69.27,69.2,69.27,12200.0,60.865,60.909,60.8475,60.909,12200.0
2013-03-01 13:25:00,69.27,69.27,69.24,69.25,7200.0,60.909,60.909,60.8826,60.8914,7200.0
2013-03-01 13:30:00,69.25,69.27,69.18,69.2,27100.0,60.8914,60.909,60.8299,60.8475,27100.0
2013-03-01 13:35:00,69.18,69.21,69.18,69.21,7500.0,60.8299,60.8562,60.8299,60.8562,7500.0
2013-03-01 13:40:00,69.22,69.23,69.2,69.2,5800.0,60.865,60.8738,60.8475,60.8475,5800.0
2013-03-01 13:45:00,69.2,69.2,69.15,69.15,9000.0,60.8475,60.8475,60.8035,60.8035,9000.0
2013-03-01 13:50:00,69.14,69.17,69.12,69.17,11200.0,60.7947,60.8211,60.7771,60.8211,11200.0
2013-03-01 13:55:00,69.17,69.2,69.16,69.2,9700.0,60.8211,60.8475,60.8123,60.8475,9700.0
2013-03-01 14:00:00,69.21,69.25,69.21,69.25,8500.0,60.8562,60.8914,60.8562,60.8914,8500.0
2013-03-01 14:05:00,69.25,69.29,69.25,69.26,26500.0,60.8914,60.9266,60.8914,60.9002,26500.0
2013-03-01 14:10:00,69.26,69.28,69.24,69.26,10800.0,60.9002,60.9178,60.8826,60.9002,10800.0
2013-03-01 14:15:00,69.26,69.28,69.25,69.28,32100.0,60.9002,60.9178,60.8914,60.9178,32100.0
2013-03-01 14:20:00,69.29,69.3,69.2,69.2,7300.0,60.9266,60.9354,60.8475,60.8475,7300.0
2013-03-01 14:25:00,69.19,69.19,69.17,69.19,7100.0,60.8387,60.8387,60.8211,60.8387,7100.0
2013-03-01 14:30:00,69.2,69.23,69.2,69.22,7600.0,60.8475,60.8738,60.8475,60.865,7600.0
2013-03-01 14:35:00,69.22,69.27,69.21,69.21,16100.0,60.865,60.909,60.8562,60.8562,16100.0
2013-03-01 14:40:00,69.21,69.24,69.21,69.23,14100.0,60.8562,60.8826,60.8562,60.8738,14100.0
2013-03-01 14:45:00,69.24,69.24,69.16,69.17,12800.0,60.8826,60.8826,60.8123,60.8211,12800.0
2013-03-01 14:50:00,69.16,69.18,69.14,69.18,10800.0,60.8123,60.8299,60.7947,60.8299,10800.0
2013-03-01 14:55:00,69.18,69.21,69.14,69.21,22000.0,60.8299,60.8562,60.7947,60.8562,22000.0
2013-03-01 15:00:00,69.22,69.26,69.19,69.2,19900.0,60.865,60.9002,60.8387,60.8475,19900.0
2013-03-01 15:05:00,69.2,69.25,69.19,69.24,7500.0,60.8475,60.8914,60.8387,60.8826,7500.0
2013-03-01 15:10:00,69.25,69.26,69.21,69.24,16200.0,60.8914,60.9002,60.8562,60.8826,16200.0
2013-03-01 15:15:00,69.23,69.24,69.21,69.23,9100.0,60.8738,60.8826,60.8562,60.8738,9100.0
2013-03-01 15:20:00,69.22,69.25,69.2,69.21,14900.0,60.865,60.8914,60.8475,60.8562,14900.0
2013-03-01 15:25:00,69.21,69.25,69.21,69.22,10100.0,60.8562,60.8914,60.8562,60.865,10100.0
2013-03-01 15:30:00,69.21,69.25,69.21,69.22,12400.0,60.8562,60.8914,60.8562,60.865,12400.0
2013-03-01 15:35:00,69.23,69.26,69.21,69.26,12400.0,60.8738,60.9002,60.8562,60.9002,12400.0
2013-03-01 15:40:00,69.26,69.26,69.15,69.16,16800.0,60.9002,60.9002,60.8035,60.8123,16800.0
2013-03-01 15:45:00,69.16,69.27,69.16,69.27,16600.0,60.8123,60.909,60.8123,60.909,16600.0
2013-03-01 15:50:00,69.28,69.3,69.2,69.2,29500.0,60.9178,60.9354,60.8475,60.8475,29500.0
2013-03-01 15:55:00,69.2,69.27,69.18,69.26,88200.0,60.8475,60.909,60.8299,60.9002,88200.0
2013-03-04 09:30:00,69.05,69.09,69.02,69.08,31200.0,60.7156,60.7507,60.6892,60.7419,31200.0
2013-03-04 09:35:00,69.08,69.1,69.04,69.07,11000.0,60.7419,60.7595,60.7068,60.7331,11000.0
2013-03-04 09:40:00,69.1,69.19,69.1,69.13,27800.0,60.7595,60.8387,60.7595,60.7859,27800.0
2013-03-04 09:45:00,69.12,69.19,69.1,69.15,15000.0,60.7771,60.8387,60.7595,60.8035,15000.0
2013-03-04 09:50:00,69.12,69.21,69.12,69.21,6200.0,60.7771,60.8562,60.7771,60.8562,6200.0
2013-03-04 09:55:00,69.21,69.21,69.14,69.16,4700.0,60.8562,60.8562,60.7947,60.8123,4700.0
2013-03-04 10:00:00,69.15,69.21,69.15,69.19,17800.0,60.8035,60.8562,60.8035,60.8387,17800.0
2013-03-04 10:05:00,69.2,69.22,69.18,69.21,7900.0,60.8475,60.865,60.8299,60.8562,7900.0
2013-03-04 10:10:00,69.21,69.21,69.1,69.11,16300.0,60.8562,60.8562,60.7595,60.7683,16300.0
2013-03-04 10:15:00,69.11,69.16,69.11,69.15,8700.0,60.7683,60.8123,60.7683,60.8035,8700.0
2013-03-04 10:20:00,69.16,69.17,69.1,69.12,4900.0,60.8123,60.8211,60.7595,60.7771,4900.0
2013-03-04 10:25:00,69.12,69.14,69.09,69.11,18600.0,60.7771,60.7947,60.7507,60.7683,18600.0
2013-03-04 10:30:00,69.1,69.13,69.1,69.13,4500.0,60.7595,60.7859,60.7595,60.7859,4500.0
2013-03-04 10:35:00,69.13,69.13,69.06,69.12,17200.0,60.7859,60.7859,60.7243,60.7771,17200.0
2013-03-04 10:40:00,69.14,69.2,69.14,69.18,10900.0,60.7947,60.8475,60.7947,60.8299,10900.0
2013-03-04 10:45:00,69.19,69.22,69.18,69.2,6000.0,60.8387,60.865,60.8299,60.8475,6000.0
2013-03-04 10:50:00,69.21,69.25,69.21,69.22,8300.0,60.8562,60.8914,60.8562,60.865,8300.0
2013-03-04 10:55:00,69.22,69.22,69.17,69.19,5500.0,60.865,60.865,60.8211,60.8387,5500.0
2013-03-04 11:00:00,69.21,69.21,69.15,69.19,13800.0,60.8562,60.8562,60.8035,60.8387,13800.0
2013-03-04 11:05:00,69.21,69.21,69.14,69.16,8500.0,60.8562,60.8562,60.7947,60.8123,8500.0
2013-03-04 11:10:00,69.16,69.19,69.15,69.16,9400.0,60.8123,60.8387,60.8035,60.8123,9400.0
2013-03-04 11:15:00,69.17,69.25,69.15,69.25,8000.0,60.8211,60.8914,60.8035,60.8914,8000.0
2013-03-04 11:20:00,69.27,69.27,69.22,69.24,9800.0,60.909,60.909,60.865,60.8826,9800.0
2013-03-04 11:25:00,69.26,69.29,69.24,69.26,21300.0,60.9002,60.9266,60.8826,60.9002,21300.0
2013-03-04 11:30:00,69.26,69.3,69.23,69.23,3000.0,60.9002,60.9354,60.8738,60.8738,3000.0
2013-03-04 11:35:00,69.23,69.26,69.22,69.25,6600.0,60.8738,60.9002,60.865,60.8914,6600.0
2013-03-04 11:40:00,69.25,69.25,69.22,69.23,4100.0,60.8914,60.8914,60.865,60.8738,4100.0
2013-03-04 11:45:00,69.24,69.26,69.22,69.23,6700.0,60.8826,60.9002,60.865,60.8738,6700.0
2013-03-04 11:50:00,69.24,69.27,69.24,69.24,5900.0,60.8826,60.909,60.8826,60.8826,5900.0
2013-03-04 11:55:00,69.26,69.27,69.23,69.23,8600.0,60.9002,60.909,60.8738,60.8738,8600.0
2013-03-04 12:00:00,69.24,69.25,69.21,69.22,6700.0,60.8826,60.8914,60.8562,60.865,6700.0
2013-03-04 12:05:00,69.22,69.22,69.17,69.17,8500.0,60.865,60.865,60.8211,60.8211,8500.0
2013-03-04 12:10:00,69.17,69.19,69.17,69.19,5500.0,60.8211,60.8387,60.8211,60.8387,5500.0
2013-03-04 12:15:00,69.19,69.19,69.11,69.12,9200.0,60.8387,60.8387,60.7683,60.7771,9200.0
2013-03-04 12:20:00,69.12,69.12,69.07,69.07,20700.0,60.7771,60.7771,60.7331,60.7331,20700.0
2013-03-04 12:25:00,69.06,69.06,69.03,69.03,9300.0,60.7243,60.7243,60.698,60.698,9300.0
2013-03-04 12:30:00,69.02,69.03,68.98,68.98,19700.0,60.6892,60.698,60.654,60.654,19700.0
2013-03-04 12:35:00,68.98,69.02,68.97,69.01,21300.0,60.654,60.6892,60.6452,60.6804,21300.0
2013-03-04 12:40:00,69.01,69.07,69.01,69.07,9600.0,60.6804,60.7331,60.6804,60.7331,9600.0
2013-03-04 12:45:00,69.06,69.07,69.05,69.07,7800.0,60.7243,60.7331,60.7156,60.7331,7800.0
2013-03-04 12:50:00,69.07,69.1,69.06,69.08,8500.0,60.7331,60.7595,60.7243,60.7419,8500.0
2013-03-04 12:55:00,69.07,69.12,69.07,69.1,4200.0,60.7331,60.7771,60.7331,60.7595,4200.0
2013-03-04 13:00:00,69.11,69.11,69.07,69.09,5600.0,60.7683,60.7683,60.7331,60.7507,5600.0
2013-03-04 13:05:00,69.1,69.1,69.04,69.08,8200.0,60.7595,60.7595,60.7068,60.7419,8200.0
2013-03-04 13:10:00,69.07,69.1,69.06,69.1,5500.0,60.7331,60.7595,60.7243,60.7595,5500.0
2013-03-04 13:15:00,69.11,69.14,69.11,69.14,8200.0,60.7683,60.7947,60.7683,60.7947,8200.0
2013-03-04 13:20:00,69.14,69.25,69.14,69.24,18100.0,60.7947,60.8914,60.7947,60.8826,18100.0
2013-03-04 13:25:00,69.25,69.28,69.22,69.28,10800.0,60.8914,60.9178,60.865,60.9178,10800.0
2013-03-04 13:30:00,69.29,69.29,69.24,69.27,19700.0,60.9266,60.9266,60.8826,60.909,19700.0
2013-03-04 13:35:00,69.26,69.28,69.25,69.26,9100.0,60.9002,60.9178,60.8914,60.9002,9100.0
2013-03-04 13:40:00,69.25,69.3,69.24,69.28,25300.0,60.8914,60.9354,60.8826,60.9178,25300.0
2013-03-04 13:45:00,69.28,69.31,69.28,69.29,14000.0,60.9178,60.9442,60.9178,60.9266,14000.0
2013-03-04 13:50:00,69.3,69.33,69.3,69.31,5000.0,60.9354,60.9618,60.9354,60.9442,5000.0
2013-03-04 13:55:00,69.3,69.31,69.26,69.3,7700.0,60.9354,60.9442,60.9002,60.9354,7700.0
2013-03-04 14:00:00,69.29,69.3,69.27,69.27,7100.0,60.9266,60.9354,60.909,60.909,7100.0
2013-03-04 14:05:00,69.27,69.31,69.27,69.29,12000.0,60.909,60.9442,60.909,60.9266,12000.0
2013-03-04 14:10:00,69.28,69.28,69.23,69.26,6500.0,60.9178,60.9178,60.8738,60.9002,6500.0
2013-03-04 14:15:00,69.27,69.27,69.24,69.25,6400.0,60.909,60.909,60.8826,60.8914,6400.0
2013-03-04 14:20:00,69.26,69.29,69.26,69.28,6200.0,60.9002,60.9266,60.9002,60.9178,6200.0
2013-03-04 14:25:00,69.29,69.41,69.29,69.4,30700.0,60.9266,61.0321,60.9266,61.0233,30700.0
2013-03-04 14:30:00,69.39,69.41,69.37,69.39,20600.0,61.0145,61.0321,60.9969,61.0145,20600.0
2013-03-04 14:35:00,69.39,69.41,69.37,69.41,11100.0,61.0145,61.0321,60.9969,61.0321,11100.0
2013-03-04 14:40:00,69.41,69.44,69.37,69.44,20000.0,61.0321,61.0585,60.9969,61.0585,20000.0
2013-03-04 14:45:00,69.44,69.47,69.42,69.44,9600.0,61.0585,61.0849,61.0409,61.0585,9600.0
2013-03-04 14:50:00,69.44,69.49,69.44,69.49,18500.0,61.0585,61.1024,61.0585,61.1024,18500.0
2013-03-04 14:55:00,69.48,69.51,69.48,69.49,11200.0,61.0937,61.12,61.0937,61.1024,11200.0
2013-03-04 15:00:00,69.49,69.51,69.46,69.46,31100.0,61.1024,61.12,61.0761,61.0761,31100.0
2013-03-04 15:05:00,69.46,69.5,69.45,69.47,11000.0,61.0761,61.1112,61.0673,61.0849,11000.0
2013-03-04 15:10:00,69.46,69.49,69.45,69.45,75400.0,61.0761,61.1024,61.0673,61.0673,75400.0
2013-03-04 15:15:00,69.47,69.48,69.43,69.43,12700.0,61.0849,61.0937,61.0497,61.0497,12700.0
2013-03-04 15:20:00,69.42,69.45,69.41,69.44,11100.0,61.0409,61.0673,61.0321,61.0585,11100.0
2013-03-04 15:25:00,69.45,69.48,69.45,69.47,15400.0,61.0673,61.0937,61.0673,61.0849,15400.0
2013-03-04 15:30:00,69.48,69.5,69.45,69.5,10500.0,61.0937,61.1112,61.0673,61.1112,10500.0
2013-03-04 15:35:00,69.5,69.51,69.44,69.47,11000.0,61.1112,61.12,61.0585,61.0849,11000.0
2013-03-04 15:40:00,69.48,69.48,69.45,69.48,17600.0,61.0937,61.0937,61.0673,61.0937,17600.0
2013-03-04 15:45:00,69.48,69.5,69.47,69.5,15000.0,61.0937,61.1112,61.0849,61.1112,15000.0
2013-03-04 15:50:00,69.49,69.51,69.48,69.49,40000.0,61.1024,61.12,61.0937,61.1024,40000.0
2013-03-04 15:55:00,69.5,69.55,69.47,69.55,22400.0,61.1112,61.1552,61.0849,61.1552,22400.0
2013-03-05 09:30:00,69.89,69.97,69.87,69.96,46000.0,61.4542,61.5245,61.4366,61.5157,46000.0
2013-03-05 09:35:00,69.96,70.09,69.96,70.07,31600.0,61.5157,61.63,61.5157,61.6124,31600.0
2013-03-05 09:40:00,70.1,70.12,70.0,70.0,9300.0,61.6388,61.6564,61.5509,61.5509,9300.0
2013-03-05 09:45:00,70.03,70.05,69.99,70.04,10000.0,61.5773,61.5949,61.5421,61.5861,10000.0
2013-03-05 09:50:00,70.04,70.09,70.04,70.08,6100.0,61.5861,61.63,61.5861,61.6212,6100.0
2013-03-05 09:55:00,70.09,70.11,70.05,70.05,14800.0,61.63,61.6476,61.5949,61.5949,14800.0
2013-03-05 10:00:00,70.07,70.18,70.06,70.13,25700.0,61.6124,61.7092,61.6036,61.6652,25700.0
2013-03-05 10:05:00,70.12,70.14,70.08,70.12,9200.0,61.6564,61.674,61.6212,61.6564,9200.0
2013-03-05 10:10:00,70.1,70.12,70.06,70.1,10400.0,61.6388,61.6564,61.6036,61.6388,10400.0
2013-03-05 10:15:00,70.12,70.17,70.11,70.14,17800.0,61.6564,61.7004,61.6476,61.674,17800.0
2013-03-05 10:20:00,70.14,70.18,70.13,70.13,13600.0,61.674,61.7092,61.6652,61.6652,13600.0
2013-03-05 10:25:00,70.13,70.2,70.13,70.18,10500.0,61.6652,61.7268,61.6652,61.7092,10500.0
2013-03-05 10:30:00,70.19,70.25,70.18,70.24,11300.0,61.718,61.7707,61.7092,61.7619,11300.0
2013-03-05 10:35:00,70.25,70.27,70.23,70.24,12000.0,61.7707,61.7883,61.7531,61.7619,12000.0
2013-03-05 10:40:00,70.23,70.3,70.23,70.3,22900.0,61.7531,61.8147,61.7531,61.8147,22900.0
2013-03-05 10:45:00,70.31,70.31,70.28,70.3,5200.0,61.8235,61.8235,61.7971,61.8147,5200.0
2013-03-05 10:50:00,70.31,70.32,70.28,70.28,6900.0,61.8235,61.8323,61.7971,61.7971,6900.0
2013-03-05 10:55:00,70.27,70.29,70.24,70.24,17900.0,61.7883,61.8059,61.7619,61.7619,17900.0
2013-03-05 11:00:00,70.25,70.25,70.19,70.19,23100.0,61.7707,61.7707,61.718,61.718,23100.0
2013-03-05 11:05:00,70.18,70.27,70.18,70.27,17000.0,61.7092,61.7883,61.7092,61.7883,17000.0
2013-03-05 11:10:00,70.26,70.32,70.26,70.29,18900.0,61.7795,61.8323,61.7795,61.8059,18900.0
2013-03-05 11:15:00,70.31,70.31,70.25,70.28,11100.0,61.8235,61.8235,61.7707,61.7971,11100.0
2013-03-05 11:20:00,70.25,70.27,70.25,70.26,5200.0,61.7707,61.7883,61.7707,61.7795,5200.0
2013-03-05 11:25:00,70.26,70.28,70.24,70.24,11000.0,61.7795,61.7971,61.7619,61.7619,11000.0
2013-03-05 11:30:00,70.25,70.28,70.25,70.28,11500.0,61.7707,61.7971,61.7707,61.7971,11500.0
2013-03-05 11:35:00,70.26,70.27,70.21,70.24,18900.0,61.7795,61.7883,61.7355,61.7619,18900.0
2013-03-05 11:40:00,70.24,70.28,70.23,70.28,7600.0,61.7619,61.7971,61.7531,61.7971,7600.0
2013-03-05 11:45:00,70.27,70.33,70.27,70.32,10700.0,61.7883,61.8411,61.7883,61.8323,10700.0
2013-03-05 11:50:00,70.33,70.33,70.3,70.31,9200.0,61.8411,61.8411,61.8147,61.8235,9200.0
2013-03-05 11:55:00,70.31,70.34,70.3,70.31,7800.0,61.8235,61.8499,61.8147,61.8235,7800.0
2013-03-05 12:00:00,70.31,70.34,70.31,70.32,20300.0,61.8235,61.8499,61.8235,61.8323,20300.0
2013-03-05 12:05:00,70.31,70.34,70.3,70.3,7300.0,61.8235,61.8499,61.8147,61.8147,7300.0
2013-03-05 12:10:00,70.31,70.33,70.28,70.3,31400.0,61.8235,61.8411,61.7971,61.8147,31400.0
2013-03-05 12:15:00,70.3,70.3,70.26,70.27,9800.0,61.8147,61.8147,61.7795,61.7883,9800.0
2013-03-05 12:20:00,70.28,70.28,70.25,70.25,24800.0,61.7971,61.7971,61.7707,61.7707,24800.0
2013-03-05 12:25:00,70.25,70.28,70.25,70.27,13600.0,61.7707,61.7971,61.7707,61.7883,13600.0
2013-03-05 12:30:00,70.28,70.29,70.27,70.28,14400.0,61.7971,61.8059,61.7883,61.7971,14400.0
2013-03-05 12:35:00,70.28,70.29,70.27,70.29,14200.0,61.7971,61.8059,61.7883,61.8059,14200.0
2013-03-05 12:40:00,70.3,70.3,70.24,70.26,35200.0,61.8147,61.8147,61.7619,61.7795,35200.0
2013-03-05 12:45:00,70.26,70.28,70.26,70.28,9400.0,61.7795,61.7971,61.7795,61.7971,9400.0
2013-03-05 12:50:00,70.27,70.3,70.27,70.29,19200.0,61.7883,61.8147,61.7883,61.8059,19200.0
2013-03-05 12:55:00,70.29,70.29,70.26,70.28,19500.0,61.8059,61.8059,61.7795,61.7971,19500.0
2013-03-05 13:00:00,70.27,70.29,70.27,70.27,12500.0,61.7883,61.8059,61.7883,61.7883,12500.0
2013-03-05 13:05:00,70.26,70.27,70.24,70.24,11600.0,61.7795,61.7883,61.7619,61.7619,11600.0
2013-03-05 13:10:00,70.25,70.27,70.24,70.26,9600.0,61.7707,61.7883,61.7619,61.7795,9600.0
2013-03-05 13:15:00,70.26,70.32,70.26,70.3,16000.0,61.7795,61.8323,61.7795,61.8147,16000.0
2013-03-05 13:20:00,70.3,70.35,70.3,70.34,49600.0,61.8147,61.8586,61.8147,61.8499,49600.0
2013-03-05 13:25:00,70.33,70.36,70.33,70.33,14800.0,61.8411,61.8674,61.8411,61.8411,14800.0
2013-03-05 13:30:00,70.33,70.39,70.32,70.38,13100.0,61.8411,61.8938,61.8323,61.885,13100.0
2013-03-05 13:35:00,70.38,70.38,70.35,70.36,7800.0,61.885,61.885,61.8586,61.8674,7800.0
2013-03-05 13:40:00,70.37,70.37,70.32,70.32,14100.0,61.8762,61.8762,61.8323,61.8323,14100.0
2013-03-05 13:45:00,70.33,70.34,70.29,70.3,9300.0,61.8411,61.8499,61.8059,61.8147,9300.0
2013-03-05 13:50:00,70.28,70.28,70.23,70.26,8600.0,61.7971,61.7971,61.7531,61.7795,8600.0
2013-03-05 13:55:00,70.25,70.25,70.23,70.23,6000.0,61.7707,61.7707,61.7531,61.7531,6000.0
2013-03-05 14:00:00,70.24,70.27,70.24,70.24,15300.0,61.7619,61.7883,61.7619,61.7619,15300.0
2013-03-05 14:05:00,70.24,70.27,70.23,70.25,14600.0,61.7619,61.7883,61.7531,61.7707,14600.0
2013-03-05 14:10:00,70.24,70.27,70.24,70.27,12700.0,61.7619,61.7883,61.7619,61.7883,12700.0
2013-03-05 14:15:00,70.27,70.29,70.27,70.29,15900.0,61.7883,61.8059,61.7883,61.8059,15900.0
2013-03-05 14:20:00,70.28,70.3,70.27,70.27,9300.0,61.7971,61.8147,61.7883,61.7883,9300.0
2013-03-05 14:25:00,70.26,70.27,70.21,70.21,16000.0,61.7795,61.7883,61.7355,61.7355,16000.0
2013-03-05 14:30:00,70.2,70.21,70.17,70.17,15500.0,61.7268,61.7355,61.7004,61.7004,15500.0
2013-03-05 14:35:00,70.18,70.21,70.18,70.21,9900.0,61.7092,61.7355,61.7092,61.7355,9900.0
2013-03-05 14:40:00,70.2,70.24,70.19,70.22,10100.0,61.7268,61.7619,61.718,61.7443,10100.0
2013-03-05 14:45:00,70.23,70.26,70.23,70.25,8000.0,61.7531,61.7795,61.7531,61.7707,8000.0
2013-03-05 14:50:00,70.24,70.24,70.18,70.2,16300.0,61.7619,61.7619,61.7092,61.7268,16300.0
2013-03-05 14:55:00,70.2,70.25,70.19,70.23,16000.0,61.7268,61.7707,61.718,61.7531,16000.0
2013-03-05 15:00:00,70.24,70.28,70.18,70.24,43700.0,61.7619,61.7971,61.7092,61.7619,43700.0
2013-03-05 15:05:00,70.24,70.26,70.2,70.25,18100.0,61.7619,61.7795,61.7268,61.7707,18100.0
2013-03-05 15:10:00,70.27,70.28,70.23,70.27,5000.0,61.7883,61.7971,61.7531,61.7883,5000.0
2013-03-05 15:15:00,70.27,70.28,70.25,70.25,15300.0,61.7883,61.7971,61.7707,61.7707,15300.0
2013-03-05 15:20:00,70.26,70.26,70.19,70.23,16600.0,61.7795,61.7795,61.718,61.7531,16600.0
2013-03-05 15:25:00,70.23,70.23,70.2,70.21,39800.0,61.7531,61.7531,61.7268,61.7355,39800.0
2013-03-05 15:30:00,70.22,70.27,70.21,70.24,15000.0,61.7443,61.7883,61.7355,61.7619,15000.0
2013-03-05 15:35:00,70.23,70.29,70.21,70.27,12000.0,61.7531,61.8059,61.7355,61.7883,12000.0
2013-03-05 15:40:00,70.27,70.34,70.27,70.33,22000.0,61.7883,61.8499,61.7883,61.8411,22000.0
2013-03-05 15:45:00,70.33,70.33,70.23,70.23,13400.0,61.8411,61.8411,61.7531,61.7531,13400.0
2013-03-05 15:50:00,70.23,70.23,70.17,70.18,38400.0,61.7531,61.7531,61.7004,61.7092,38400.0
2013-03-05 15:55:00,70.19,70.28,70.18,70.27,74200.0,61.718,61.7971,61.7092,61.7883,74200.0
2013-03-06 09:30:00,70.48,70.49,70.41,70.45,36800.0,61.973,61.9817,61.9114,61.9466,36800.0
2013-03-06 09:35:00,70.42,70.42,70.35,70.35,12700.0,61.9202,61.9202,61.8586,61.8586,12700.0
2013-03-06 09:40:00,70.36,70.36,70.32,70.35,5000.0,61.8674,61.8674,61.8323,61.8586,5000.0
2013-03-06 09:45:00,70.33,70.42,70.3,70.39,12700.0,61.8411,61.9202,61.8147,61.8938,12700.0
2013-03-06 09:50:00,70.39,70.44,70.38,70.44,16300.0,61.8938,61.9378,61.885,61.9378,16300.0
2013-03-06 09:55:00,70.43,70.47,70.42,70.43,14600.0,61.929,61.9642,61.9202,61.929,14600.0
2013-03-06 10:00:00,70.43,70.44,70.39,70.39,13200.0,61.929,61.9378,61.8938,61.8938,13200.0
2013-03-06 10:05:00,70.39,70.41,70.36,70.37,9300.0,61.8938,61.9114,61.8674,61.8762,9300.0
2013-03-06 10:10:00,70.37,70.42,70.36,70.38,36500.0,61.8762,61.9202,61.8674,61.885,36500.0
2013-03-06 10:15:00,70.39,70.45,70.35,70.35,24400.0,61.8938,61.9466,61.8586,61.8586,24400.0
2013-03-06 10:20:00,70.34,70.39,70.34,70.37,20100.0,61.8499,61.8938,61.8499,61.8762,20100.0
2013-03-06 10:25:00,70.4,70.42,70.36,70.37,18500.0,61.9026,61.9202,61.8674,61.8762,18500.0
2013-03-06 10:30:00,70.37,70.37,70.27,70.29,21600.0,61.8762,61.8762,61.7883,61.8059,21600.0
2013-03-06 10:35:00,70.29,70.35,70.28,70.34,10200.0,61.8059,61.8586,61.7971,61.8499,10200.0
2013-03-06 10:40:00,70.33,70.37,70.29,70.35,22600.0,61.8411,61.8762,61.8059,61.8586,22600.0
2013-03-06 10:45:00,70.39,70.39,70.33,70.33,24100.0,61.8938,61.8938,61.8411,61.8411,24100.0
2013-03-06 10:50:00,70.34,70.34,70.28,70.29,27300.0,61.8499,61.8499,61.7971,61.8059,27300.0
2013-03-06 10:55:00,70.29,70.29,70.22,70.24,5200.0,61.8059,61.8059,61.7443,61.7619,5200.0
2013-03-06 11:00:00,70.23,70.27,70.21,70.22,1616500.0,61.7531,61.7883,61.7355,61.7443,1616500.0
2013-03-06 11:05:00,70.23,70.24,70.2,70.21,25700.0,61.7531,61.7619,61.7268,61.7355,25700.0
2013-03-06 11:10:00,70.23,70.26,70.23,70.26,12100.0,61.7531,61.7795,61.7531,61.7795,12100.0
2013-03-06 11:15:00,70.25,70.29,70.24,70.29,8400.0,61.7707,61.8059,61.7619,61.8059,8400.0
2013-03-06 11:20:00,70.28,70.29,70.27,70.28,7000.0,61.7971,61.8059,61.7883,61.7971,7000.0
2013-03-06 11:25:00,70.28,70.28,70.23,70.24,14400.0,61.7971,61.7971,61.7531,61.7619,14400.0
2013-03-06 11:30:00,70.23,70.27,70.23,70.26,11900.0,61.7531,61.7883,61.7531,61.7795,11900.0
2013-03-06 11:35:00,70.26,70.3,70.26,70.29,10300.0,61.7795,61.8147,61.7795,61.8059,10300.0
2013-03-06 11:40:00,70.29,70.29,70.26,70.26,13200.0,61.8059,61.8059,61.7795,61.7795,13200.0
2013-03-06 11:45:00,70.27,70.29,70.27,70.28,14400.0,61.7883,61.8059,61.7883,61.7971,14400.0
2013-03-06 11:50:00,70.26,70.28,70.22,70.22,7500.0,61.7795,61.7971,61.7443,61.7443,7500.0
2013-03-06 11:55:00,70.22,70.25,70.22,70.22,5600.0,61.7443,61.7707,61.7443,61.7443,5600.0
2013-03-06 12:00:00,70.22,70.23,70.16,70.19,6200.0,61.7443,61.7531,61.6916,61.718,6200.0
2013-03-06 12:05:00,70.18,70.18,70.14,70.14,2300.0,61.7092,61.7092,61.674,61.674,2300.0
2013-03-06 12:10:00,70.13,70.18,70.13,70.18,6400.0,61.6652,61.7092,61.6652,61.7092,6400.0
2013-03-06 12:15:00,70.18,70.2,70.16,70.2,5400.0,61.7092,61.7268,61.6916,61.7268,5400.0
2013-03-06 12:20:00,70.2,70.2,70.19,70.19,3800.0,61.7268,61.7268,61.718,61.718,3800.0
2013-03-06 12:25:00,70.18,70.19,70.16,70.17,7900.0,61.7092,61.718,61.6916,61.7004,7900.0
2013-03-06 12:30:00,70.16,70.18,70.16,70.18,1700.0,61.6916,61.7092,61.6916,61.7092,1700.0
2013-03-06 12:35:00,70.21,70.22,70.2,70.22,2100.0,61.7355,61.7443,61.7268,61.7443,2100.0
2013-03-06 12:40:00,70.22,70.27,70.22,70.27,2100.0,61.7443,61.7883,61.7443,61.7883,2100.0
2013-03-06 12:45:00,70.27,70.27,70.24,70.26,1900.0,61.7883,61.7883,61.7619,61.7795,1900.0
2013-03-06 12:50:00,70.25,70.25,70.24,70.24,2200.0,61.7707,61.7707,61.7619,61.7619,2200.0
2013-03-06 12:55:00,70.24,70.24,70.17,70.17,4600.0,61.7619,61.7619,61.7004,61.7004,4600.0
2013-03-06 13:00:00,70.16,70.2,70.16,70.19,7000.0,61.6916,61.7268,61.6916,61.718,7000.0
2013-03-06 13:05:00,70.19,70.23,70.19,70.21,20000.0,61.718,61.7531,61.718,61.7355,20000.0
2013-03-06 13:10:00,70.21,70.22,70.2,70.22,4500.0,61.7355,61.7443,61.7268,61.7443,4500.0
2013-03-06 13:15:00,70.23,70.24,70.23,70.23,2200.0,61.7531,61.7619,61.7531,61.7531,2200.0
2013-03-06 13:20:00,70.24,70.24,70.21,70.21,4600.0,61.7619,61.7619,61.7355,61.7355,4600.0
2013-03-06 13:25:00,70.2,70.22,70.19,70.22,3600.0,61.7268,61.7443,61.718,61.7443,3600.0
2013-03-06 13:30:00,70.23,70.23,70.2,70.2,10800.0,61.7531,61.7531,61.7268,61.7268,10800.0
2013-03-06 13:35:00,70.2,70.24,70.2,70.24,3100.0,61.7268,61.7619,61.7268,61.7619,3100.0
2013-03-06 13:40:00,70.25,70.28,70.24,70.28,4800.0,61.7707,61.7971,61.7619,61.7971,4800.0
2013-03-06 13:45:00,70.28,70.28,70.26,70.28,5100.0,61.7971,61.7971,61.7795,61.7971,5100.0
2013-03-06 13:50:00,70.27,70.27,70.23,70.23,4300.0,61.7883,61.7883,61.7531,61.7531,4300.0
2013-03-06 13:55:00,70.24,70.25,70.23,70.25,2600.0,61.7619,61.7707,61.7531,61.7707,2600.0
2013-03-06 14:00:00,70.26,70.28,70.25,70.28,91900.0,61.7795,61.7971,61.7707,61.7971,91900.0
2013-03-06 14:05:00,70.28,70.28,70.24,70.25,18600.0,61.7971,61.7971,61.7619,61.7707,18600.0
2013-03-06 14:10:00,70.25,70.25,70.2,70.21,20400.0,61.7707,61.7707,61.7268,61.7355,20400.0
2013-03-06 14:15:00,70.21,70.24,70.2,70.23,14300.0,61.7355,61.7619,61.7268,61.7531,14300.0
2013-03-06 14:20:00,70.22,70.26,70.22,70.26,7200.0,61.7443,61.7795,61.7443,61.7795,7200.0
2013-03-06 14:25:00,70.25,70.27,70.25,70.25,3600.0,61.7707,61.7883,61.7707,61.7707,3600.0
2013-03-06 14:30:00,70.26,70.31,70.26,70.3,3200.0,61.7795,61.8235,61.7795,61.8147,3200.0
2013-03-06 14:35:00,70.3,70.35,70.3,70.33,12700.0,61.8147,61.8586,61.8147,61.8411,12700.0
2013-03-06 14:40:00,70.31,70.32,70.29,70.31,6900.0,61.8235,61.8323,61.8059,61.8235,6900.0
2013-03-06 14:45:00,70.3,70.37,70.3,70.36,12500.0,61.8147,61.8762,61.8147,61.8674,12500.0
2013-03-06 14:50:00,70.36,70.37,70.32,70.34,5200.0,61.8674,61.8762,61.8323,61.8499,5200.0
2013-03-06 14:55:00,70.33,70.34,70.32,70.32,4900.0,61.8411,61.8499,61.8323,61.8323,4900.0
2013-03-06 15:00:00,70.32,70.34,70.28,70.31,4400.0,61.8323,61.8499,61.7971,61.8235,4400.0
2013-03-06 15:05:00,70.3,70.32,70.28,70.28,9100.0,61.8147,61.8323,61.7971,61.7971,9100.0
2013-03-06 15:10:00,70.29,70.31,70.25,70.25,26600.0,61.8059,61.8235,61.7707,61.7707,26600.0
2013-03-06 15:15:00,70.26,70.28,70.26,70.26,36000.0,61.7795,61.7971,61.7795,61.7795,36000.0
2013-03-06 15:20:00,70.25,70.28,70.23,70.28,8300.0,61.7707,61.7971,61.7531,61.7971,8300.0
2013-03-06 15:25:00,70.28,70.28,70.22,70.24,11500.0,61.7971,61.7971,61.7443,61.7619,11500.0
2013-03-06 15:30:00,70.24,70.24,70.18,70.2,13200.0,61.7619,61.7619,61.7092,61.7268,13200.0
2013-03-06 15:35:00,70.2,70.21,70.17,70.18,11300.0,61.7268,61.7355,61.7004,61.7092,11300.0
2013-03-06 15:40:00,70.18,70.2,70.16,70.17,13300.0,61.7092,61.7268,61.6916,61.7004,13300.0
2013-03-06 15:45:00,70.17,70.19,70.16,70.18,15400.0,61.7004,61.718,61.6916,61.7092,15400.0
2013-03-06 15:50:00,70.18,70.18,70.16,70.17,10200.0,61.7092,61.7092,61.6916,61.7004,10200.0
2013-03-06 15:55:00,70.18,70.25,70.18,70.25,27400.0,61.7092,61.7707,61.7092,61.7707,27400.0
2013-03-07 09:30:00,70.32,70.39,70.29,70.39,27200.0,61.8323,61.8938,61.8059,61.8938,27200.0
2013-03-07 09:35:00,70.38,70.38,70.3,70.31,12800.0,61.885,61.885,61.8147,61.8235,12800.0
2013-03-07 09:40:00,70.3,70.31,70.24,70.29,7600.0,61.8147,61.8235,61.7619,61.8059,7600.0
2013-03-07 09:45:00,70.32,70.33,70.27,70.28,43100.0,61.8323,61.8411,61.7883,61.7971,43100.0
2013-03-07 09:50:00,70.28,70.34,70.24,70.31,12800.0,61.7971,61.8499,61.7619,61.8235,12800.0
2013-03-07 09:55:00,70.32,70.32,70.29,70.32,7000.0,61.8323,61.8323,61.8059,61.8323,7000.0
2013-03-07 10:00:00,70.31,70.33,70.22,70.24,13000.0,61.8235,61.8411,61.7443,61.7619,13000.0
2013-03-07 10:05:00,70.24,70.28,70.21,70.25,13400.0,61.7619,61.7971,61.7355,61.7707,13400.0
2013-03-07 10:10:00,70.26,70.29,70.25,70.29,17900.0,61.7795,61.8059,61.7707,61.8059,17900.0
2013-03-07 10:15:00,70.28,70.29,70.26,70.26,4600.0,61.7971,61.8059,61.7795,61.7795,4600.0
2013-03-07 10:20:00,70.28,70.29,70.22,70.24,12700.0,61.7971,61.8059,61.7443,61.7619,12700.0
2013-03-07 10:25:00,70.25,70.29,70.23,70.29,4100.0,61.7707,61.8059,61.7531,61.8059,4100.0
2013-03-07 10:30:00,70.3,70.33,70.28,70.3,7600.0,61.8147,61.8411,61.7971,61.8147,7600.0
2013-03-07 10:35:00,70.32,70.33,70.28,70.28,14900.0,61.8323,61.8411,61.7971,61.7971,14900.0
2013-03-07 10:40:00,70.28,70.33,70.26,70.33,10200.0,61.7971,61.8411,61.7795,61.8411,10200.0
2013-03-07 10:45:00,70.32,70.32,70.3,70.31,7300.0,61.8323,61.8323,61.8147,61.8235,7300.0
2013-03-07 10:50:00,70.3,70.3,70.27,70.29,5800.0,61.8147,61.8147,61.7883,61.8059,5800.0
2013-03-07 10:55:00,70.28,70.3,70.26,70.27,47400.0,61.7971,61.8147,61.7795,61.7883,47400.0
2013-03-07 11:00:00,70.28,70.31,70.27,70.31,5300.0,61.7971,61.8235,61.7883,61.8235,5300.0
2013-03-07 11:05:00,70.31,70.37,70.31,70.36,10200.0,61.8235,61.8762,61.8235,61.8674,10200.0
2013-03-07 11:10:00,70.36,70.37,70.33,70.34,8800.0,61.8674,61.8762,61.8411,61.8499,8800.0
2013-03-07 11:15:00,70.33,70.35,70.31,70.31,8700.0,61.8411,61.8586,61.8235,61.8235,8700.0
2013-03-07 11:20:00,70.32,70.34,70.3,70.34,25300.0,61.8323,61.8499,61.8147,61.8499,25300.0
2013-03-07 11:25:00,70.33,70.35,70.33,70.34,5900.0,61.8411,61.8586,61.8411,61.8499,5900.0
2013-03-07 11:30:00,70.34,70.37,70.33,70.35,10700.0,61.8499,61.8762,61.8411,61.8586,10700.0
2013-03-07 11:35:00,70.35,70.39,70.35,70.39,9000.0,61.8586,61.8938,61.8586,61.8938,9000.0
2013-03-07 11:40:00,70.38,70.39,70.36,70.38,9700.0,61.885,61.8938,61.8674,61.885,9700.0
2013-03-07 11:45:00,70.39,70.39,70.34,70.36,35500.0,61.8938,61.8938,61.8499,61.8674,35500.0
2013-03-07 11:50:00,70.35,70.4,70.35,70.39,45800.0,61.8586,61.9026,61.8586,61.8938,45800.0
2013-03-07 11:55:00,70.38,70.42,70.35,70.36,42900.0,61.885,61.9202,61.8586,61.8674,42900.0
2013-03-07 12:00:00,70.36,70.36,70.33,70.34,6400.0,61.8674,61.8674,61.8411,61.8499,6400.0
2013-03-07 12:05:00,70.34,70.34,70.3,70.31,15700.0,61.8499,61.8499,61.8147,61.8235,15700.0
2013-03-07 12:10:00,70.31,70.31,70.29,70.29,3000.0,61.8235,61.8235,61.8059,61.8059,3000.0
2013-03-07 12:15:00,70.29,70.32,70.29,70.32,3600.0,61.8059,61.8323,61.8059,61.8323,3600.0
2013-03-07 12:20:00,70.31,70.32,70.3,70.31,12300.0,61.8235,61.8323,61.8147,61.8235,12300.0
2013-03-07 12:25:00,70.31,70.36,70.31,70.35,6000.0,61.8235,61.8674,61.8235,61.8586,6000.0
2013-03-07 12:30:00,70.36,70.37,70.34,70.34,6900.0,61.8674,61.8762,61.8499,61.8499,6900.0
2013-03-07 12:35:00,70.35,70.35,70.31,70.31,6800.0,61.8586,61.8586,61.8235,61.8235,6800.0
2013-03-07 12:40:00,70.32,70.32,70.3,70.31,1800.0,61.8323,61.8323,61.8147,61.8235,1800.0
2013-03-07 12:45:00,70.31,70.35,70.3,70.35,2800.0,61.8235,61.8586,61.8147,61.8586,2800.0
2013-03-07 12:50:00,70.35,70.36,70.33,70.35,8000.0,61.8586,61.8674,61.8411,61.8586,8000.0
2013-03-07 12:55:00,70.34,70.37,70.34,70.36,17800.0,61.8499,61.8762,61.8499,61.8674,17800.0
2013-03-07 13:00:00,70.37,70.37,70.35,70.37,700.0,61.8762,61.8762,61.8586,61.8762,700.0
2013-03-07 13:05:00,70.38,70.38,70.33,70.34,6600.0,61.885,61.885,61.8411,61.8499,6600.0
2013-03-07 13:10:00,70.34,70.36,70.34,70.36,11600.0,61.8499,61.8674,61.8499,61.8674,11600.0
2013-03-07 13:15:00,70.37,70.37,70.33,70.33,4200.0,61.8762,61.8762,61.8411,61.8411,4200.0
2013-03-07 13:20:00,70.34,70.34,70.32,70.32,45200.0,61.8499,61.8499,61.8323,61.8323,45200.0
2013-03-07 13:25:00,70.32,70.32,70.3,70.31,1400.0,61.8323,61.8323,61.8147,61.8235,1400.0
2013-03-07 13:30:00,70.3,70.31,70.26,70.26,8700.0,61.8147,61.8235,61.7795,61.7795,8700.0
2013-03-07 13:35:00,70.26,70.27,70.24,70.25,5100.0,61.7795,61.7883,61.7619,61.7707,5100.0
2013-03-07 13:40:00,70.26,70.29,70.26,70.26,4400.0,61.7795,61.8059,61.7795,61.7795,4400.0
2013-03-07 13:45:00,70.27,70.28,70.26,70.28,25800.0,61.7883,61.7971,61.7795,61.7971,25800.0
2013-03-07 13:50:00,70.29,70.31,70.27,70.3,5800.0,61.8059,61.8235,61.7883,61.8147,5800.0
2013-03-07 13:55:00,70.29,70.31,70.28,70.31,9300.0,61.8059,61.8235,61.7971,61.8235,9300.0
2013-03-07 14:00:00,70.31,70.31,70.29,70.3,17000.0,61.8235,61.8235,61.8059,61.8147,17000.0
2013-03-07 14:05:00,70.29,70.29,70.24,70.24,32900.0,61.8059,61.8059,61.7619,61.7619,32900.0
2013-03-07 14:10:00,70.23,70.24,70.2,70.23,6500.0,61.7531,61.7619,61.7268,61.7531,6500.0
2013-03-07 14:15:00,70.23,70.25,70.23,70.25,3200.0,61.7531,61.7707,61.7531,61.7707,3200.0
2013-03-07 14:20:00,70.25,70.25,70.24,70.24,6900.0,61.7707,61.7707,61.7619,61.7619,6900.0
2013-03-07 14:25:00,70.25,70.28,70.24,70.26,165600.0,61.7707,61.7971,61.7619,61.7795,165600.0
2013-03-07 14:30:00,70.27,70.29,70.26,70.28,21800.0,61.7883,61.8059,61.7795,61.7971,21800.0
2013-03-07 14:35:00,70.28,70.28,70.25,70.27,19000.0,61.7971,61.7971,61.7707,61.7883,19000.0
2013-03-07 14:40:00,70.27,70.27,70.24,70.25,6600.0,61.7883,61.7883,61.7619,61.7707,6600.0
2013-03-07 14:45:00,70.25,70.3,70.25,70.3,5600.0,61.7707,61.8147,61.7707,61.8147,5600.0
2013-03-07 14:50:00,70.29,70.3,70.28,70.29,2200.0,61.8059,61.8147,61.7971,61.8059,2200.0
2013-03-07 14:55:00,70.3,70.35,70.3,70.32,6500.0,61.8147,61.8586,61.8147,61.8323,6500.0
2013-03-07 15:00:00,70.33,70.34,70.32,70.32,5200.0,61.8411,61.8499,61.8323,61.8323,5200.0
2013-03-07 15:05:00,70.34,70.37,70.33,70.34,14100.0,61.8499,61.8762,61.8411,61.8499,14100.0
2013-03-07 15:10:00,70.36,70.37,70.34,70.37,16300.0,61.8674,61.8762,61.8499,61.8762,16300.0
2013-03-07 15:15:00,70.38,70.38,70.34,70.37,11400.0,61.885,61.885,61.8499,61.8762,11400.0
2013-03-07 15:20:00,70.37,70.37,70.3,70.32,50100.0,61.8762,61.8762,61.8147,61.8323,50100.0
2013-03-07 15:25:00,70.31,70.36,70.3,70.35,17400.0,61.8235,61.8674,61.8147,61.8586,17400.0
2013-03-07 15:30:00,70.34,70.39,70.34,70.38,25500.0,61.8499,61.8938,61.8499,61.885,25500.0
2013-03-07 15:35:00,70.38,70.39,70.37,70.39,23900.0,61.885,61.8938,61.8762,61.8938,23900.0
2013-03-07 15:40:00,70.39,70.41,70.35,70.36,45300.0,61.8938,61.9114,61.8586,61.8674,45300.0
2013-03-07 15:45:00,70.35,70.38,70.34,70.37,13200.0,61.8586,61.885,61.8499,61.8762,13200.0
2013-03-07 15:50:00,70.37,70.37,70.34,70.34,16500.0,61.8762,61.8762,61.8499,61.8499,16500.0
2013-03-07 15:55:00,70.34,70.39,70.34,70.35,41200.0,61.8499,61.8938,61.8499,61.8586,41200.0
2013-03-08 09:30:00,70.64,70.68,70.6,70.63,80500.0,62.1136,62.1488,62.0785,62.1048,80500.0
2013-03-08 09:35:00,70.64,70.65,70.59,70.63,14300.0,62.1136,62.1224,62.0697,62.1048,14300.0
2013-03-08 09:40:00,70.61,70.61,70.53,70.53,17400.0,62.0873,62.0873,62.0169,62.0169,17400.0
2013-03-08 09:45:00,70.52,70.53,70.45,70.48,9800.0,62.0081,62.0169,61.9466,61.973,9800.0
2013-03-08 09:50:00,70.47,70.55,70.45,70.46,10800.0,61.9642,62.0345,61.9466,61.9554,10800.0
2013-03-08 09:55:00,70.45,70.48,70.43,70.46,6600.0,61.9466,61.973,61.929,61.9554,6600.0
2013-03-08 10:00:00,70.46,70.46,70.37,70.44,16000.0,61.9554,61.9554,61.8762,61.9378,16000.0
2013-03-08 10:05:00,70.44,70.44,70.33,70.4,193700.0,61.9378,61.9378,61.8411,61.9026,193700.0
2013-03-08 10:10:00,70.4,70.4,70.28,70.3,1976000.0,61.9026,61.9026,61.7971,61.8147,1976000.0
2013-03-08 10:15:00,70.32,70.36,70.3,70.36,24200.0,61.8323,61.8674,61.8147,61.8674,24200.0
2013-03-08 10:20:00,70.37,70.42,70.36,70.4,16200.0,61.8762,61.9202,61.8674,61.9026,16200.0
2013-03-08 10:25:00,70.41,70.47,70.39,70.46,26600.0,61.9114,61.9642,61.8938,61.9554,26600.0
2013-03-08 10:30:00,70.45,70.49,70.42,70.49,51700.0,61.9466,61.9817,61.9202,61.9817,51700.0
2013-03-08 10:35:00,70.48,70.48,70.44,70.47,38200.0,61.973,61.973,61.9378,61.9642,38200.0
2013-03-08 10:40:00,70.47,70.51,70.47,70.47,12500.0,61.9642,61.9993,61.9642,61.9642,12500.0
2013-03-08 10:45:00,70.48,70.49,70.43,70.44,11800.0,61.973,61.9817,61.929,61.9378,11800.0
2013-03-08 10:50:00,70.46,70.49,70.44,70.45,9000.0,61.9554,61.9817,61.9378,61.9466,9000.0
2013-03-08 10:55:00,70.45,70.49,70.45,70.48,10900.0,61.9466,61.9817,61.9466,61.973,10900.0
2013-03-08 11:00:00,70.48,70.48,70.42,70.46,5200.0,61.973,61.973,61.9202,61.9554,5200.0
2013-03-08 11:05:00,70.47,70.52,70.47,70.52,5200.0,61.9642,62.0081,61.9642,62.0081,5200.0
2013-03-08 11:10:00,70.54,70.56,70.52,70.55,6400.0,62.0257,62.0433,62.0081,62.0345,6400.0
2013-03-08 11:15:00,70.55,70.56,70.52,70.54,3500.0,62.0345,62.0433,62.0081,62.0257,3500.0
2013-03-08 11:20:00,70.54,70.56,70.51,70.51,14900.0,62.0257,62.0433,61.9993,61.9993,14900.0
2013-03-08 11:25:00,70.52,70.55,70.52,70.52,2800.0,62.0081,62.0345,62.0081,62.0081,2800.0
2013-03-08 11:30:00,70.53,70.57,70.52,70.56,7200.0,62.0169,62.0521,62.0081,62.0433,7200.0
2013-03-08 11:35:00,70.56,70.56,70.52,70.53,9300.0,62.0433,62.0433,62.0081,62.0169,9300.0
2013-03-08 11:40:00,70.52,70.55,70.52,70.54,23200.0,62.0081,62.0345,62.0081,62.0257,23200.0
2013-03-08 11:45:00,70.53,70.55,70.53,70.55,4900.0,62.0169,62.0345,62.0169,62.0345,4900.0
2013-03-08 11:50:00,70.57,70.57,70.54,70.54,8900.0,62.0521,62.0521,62.0257,62.0257,8900.0
2013-03-08 11:55:00,70.55,70.57,70.54,70.57,2400.0,62.0345,62.0521,62.0257,62.0521,2400.0
2013-03-08 12:00:00,70.58,70.58,70.55,70.55,9700.0,62.0609,62.0609,62.0345,62.0345,9700.0
2013-03-08 12:05:00,70.56,70.59,70.56,70.58,3400.0,62.0433,62.0697,62.0433,62.0609,3400.0
2013-03-08 12:10:00,70.57,70.57,70.5,70.51,12900.0,62.0521,62.0521,61.9905,61.9993,12900.0
2013-03-08 12:15:00,70.52,70.53,70.49,70.49,7300.0,62.0081,62.0169,61.9817,61.9817,7300.0
2013-03-08 12:20:00,70.5,70.54,70.5,70.52,6000.0,61.9905,62.0257,61.9905,62.0081,6000.0
2013-03-08 12:25:00,70.51,70.51,70.47,70.47,3300.0,61.9993,61.9993,61.9642,61.9642,3300.0
2013-03-08 12:30:00,70.46,70.48,70.44,70.45,10800.0,61.9554,61.973,61.9378,61.9466,10800.0
2013-03-08 12:35:00,70.44,70.45,70.43,70.45,5400.0,61.9378,61.9466,61.929,61.9466,5400.0
2013-03-08 12:40:00,70.46,70.48,70.46,70.47,5800.0,61.9554,61.973,61.9554,61.9642,5800.0
2013-03-08 12:45:00,70.49,70.5,70.46,70.46,6600.0,61.9817,61.9905,61.9554,61.9554,6600.0
2013-03-08 12:50:00,70.46,70.5,70.46,70.49,4700.0,61.9554,61.9905,61.9554,61.9817,4700.0
2013-03-08 12:55:00,70.5,70.51,70.5,70.51,500.0,61.9905,61.9993,61.9905,61.9993,500.0
2013-03-08 13:00:00,70.51,70.52,70.5,70.5,2200.0,61.9993,62.0081,61.9905,61.9905,2200.0
2013-03-08 13:05:00,70.5,70.52,70.48,70.52,2300.0,61.9905,62.0081,61.973,62.0081,2300.0
2013-03-08 13:10:00,70.53,70.53,70.52,70.53,10000.0,62.0169,62.0169,62.0081,62.0169,10000.0
2013-03-08 13:15:00,70.53,70.57,70.53,70.56,17500.0,62.0169,62.0521,62.0169,62.0433,17500.0
2013-03-08 13:20:00,70.56,70.57,70.55,70.56,3600.0,62.0433,62.0521,62.0345,62.0433,3600.0
2013-03-08 13:25:00,70.56,70.56,70.54,70.54,1900.0,62.0433,62.0433,62.0257,62.0257,1900.0
2013-03-08 13:30:00,70.54,70.55,70.53,70.55,1200.0,62.0257,62.0345,62.0169,62.0345,1200.0
2013-03-08 13:35:00,70.54,70.59,70.54,70.59,4900.0,62.0257,62.0697,62.0257,62.0697,4900.0
2013-03-08 13:40:00,70.59,70.59,70.55,70.56,6400.0,62.0697,62.0697,62.0345,62.0433,6400.0
2013-03-08 13:45:00,70.56,70.58,70.56,70.57,6600.0,62.0433,62.0609,62.0433,62.0521,6600.0
2013-03-08 13:50:00,70.58,70.58,70.57,70.57,3700.0,62.0609,62.0609,62.0521,62.0521,3700.0
2013-03-08 13:55:00,70.57,70.58,70.56,70.57,3800.0,62.0521,62.0609,62.0433,62.0521,3800.0
2013-03-08 14:00:00,70.57,70.59,70.56,70.59,8000.0,62.0521,62.0697,62.0433,62.0697,8000.0
2013-03-08 14:05:00,70.59,70.59,70.57,70.58,4800.0,62.0697,62.0697,62.0521,62.0609,4800.0
2013-03-08 14:10:00,70.58,70.59,70.56,70.56,10800.0,62.0609,62.0697,62.0433,62.0433,10800.0
2013-03-08 14:15:00,70.55,70.58,70.55,70.56,5800.0,62.0345,62.0609,62.0345,62.0433,5800.0
2013-03-08 14:20:00,70.55,70.59,70.55,70.58,4900.0,62.0345,62.0697,62.0345,62.0609,4900.0
2013-03-08 14:25:00,70.58,70.6,70.57,70.59,8200.0,62.0609,62.0785,62.0521,62.0697,8200.0
2013-03-08 14:30:00,70.59,70.61,70.58,70.61,12600.0,62.0697,62.0873,62.0609,62.0873,12600.0
2013-03-08 14:35:00,70.6,70.61,70.58,70.61,35400.0,62.0785,62.0873,62.0609,62.0873,35400.0
2013-03-08 14:40:00,70.61,70.62,70.58,70.58,36000.0,62.0873,62.0961,62.0609,62.0609,36000.0
2013-03-08 14:45:00,70.59,70.6,70.59,70.59,7500.0,62.0697,62.0785,62.0697,62.0697,7500.0
2013-03-08 14:50:00,70.57,70.6,70.57,70.6,8200.0,62.0521,62.0785,62.0521,62.0785,8200.0
2013-03-08 14:55:00,70.59,70.62,70.58,70.62,18400.0,62.0697,62.0961,62.0609,62.0961,18400.0
2013-03-08 15:00:00,70.62,70.67,70.62,70.67,8500.0,62.0961,62.14,62.0961,62.14,8500.0
2013-03-08 15:05:00,70.67,70.67,70.62,70.64,4200.0,62.14,62.14,62.0961,62.1136,4200.0
2013-03-08 15:10:00,70.64,70.67,70.64,70.67,17500.0,62.1136,62.14,62.1136,62.14,17500.0
2013-03-08 15:15:00,70.67,70.69,70.66,70.69,15200.0,62.14,62.1576,62.1312,62.1576,15200.0
2013-03-08 15:20:00,70.69,70.69,70.66,70.68,33000.0,62.1576,62.1576,62.1312,62.1488,33000.0
2013-03-08 15:25:00,70.69,70.69,70.67,70.67,44800.0,62.1576,62.1576,62.14,62.14,44800.0
2013-03-08 15:30:00,70.67,70.69,70.66,70.69,24100.0,62.14,62.1576,62.1312,62.1576,24100.0
2013-03-08 15:35:00,70.68,70.69,70.67,70.69,14600.0,62.1488,62.1576,62.14,62.1576,14600.0
2013-03-08 15:40:00,70.69,70.72,70.68,70.72,32700.0,62.1576,62.184,62.1488,62.184,32700.0
2013-03-08 15:45:00,70.72,70.72,70.7,70.72,9700.0,62.184,62.184,62.1664,62.184,9700.0
2013-03-08 15:50:00,70.72,70.73,70.69,70.69,17200.0,62.184,62.1928,62.1576,62.1576,17200.0
2013-03-08 15:55:00,70.7,70.7,70.64,70.67,43000.0,62.1664,62.1664,62.1136,62.14,43000.0
2013-03-11 09:30:00,70.58,70.59,70.54,70.55,19400.0,62.0609,62.0697,62.0257,62.0345,19400.0
2013-03-11 09:35:00,70.55,70.55,70.53,70.54,2100.0,62.0345,62.0345,62.0169,62.0257,2100.0
2013-03-11 09:40:00,70.55,70.57,70.52,70.57,4700.0,62.0345,62.0521,62.0081,62.0521,4700.0
2013-03-11 09:45:00,70.55,70.59,70.55,70.58,27300.0,62.0345,62.0697,62.0345,62.0609,27300.0
2013-03-11 09:50:00,70.58,70.63,70.58,70.58,4300.0,62.0609,62.1048,62.0609,62.0609,4300.0
2013-03-11 09:55:00,70.58,70.58,70.56,70.57,8300.0,62.0609,62.0609,62.0433,62.0521,8300.0
2013-03-11 10:00:00,70.58,70.61,70.55,70.56,21900.0,62.0609,62.0873,62.0345,62.0433,21900.0
2013-03-11 10:05:00,70.56,70.59,70.56,70.59,5900.0,62.0433,62.0697,62.0433,62.0697,5900.0
2013-03-11 10:10:00,70.59,70.6,70.57,70.59,6800.0,62.0697,62.0785,62.0521,62.0697,6800.0
2013-03-11 10:15:00,70.58,70.59,70.56,70.57,14400.0,62.0609,62.0697,62.0433,62.0521,14400.0
2013-03-11 10:20:00,70.56,70.56,70.54,70.54,6600.0,62.0433,62.0433,62.0257,62.0257,6600.0
2013-03-11 10:25:00,70.55,70.55,70.53,70.54,3100.0,62.0345,62.0345,62.0169,62.0257,3100.0
2013-03-11 10:30:00,70.53,70.57,70.53,70.56,8200.0,62.0169,62.0521,62.0169,62.0433,8200.0
2013-03-11 10:35:00,70.56,70.58,70.55,70.57,11300.0,62.0433,62.0609,62.0345,62.0521,11300.0
2013-03-11 10:40:00,70.58,70.59,70.56,70.58,10000.0,62.0609,62.0697,62.0433,62.0609,10000.0
2013-03-11 10:45:00,70.57,70.6,70.57,70.59,12500.0,62.0521,62.0785,62.0521,62.0697,12500.0
2013-03-11 10:50:00,70.59,70.59,70.55,70.55,4900.0,62.0697,62.0697,62.0345,62.0345,4900.0
2013-03-11 10:55:00,70.54,70.57,70.53,70.57,15800.0,62.0257,62.0521,62.0169,62.0521,15800.0
2013-03-11 11:00:00,70.57,70.59,70.56,70.59,11400.0,62.0521,62.0697,62.0433,62.0697,11400.0
2013-03-11 11:05:00,70.58,70.62,70.58,70.6,25900.0,62.0609,62.0961,62.0609,62.0785,25900.0
2013-03-11 11:10:00,70.61,70.64,70.6,70.63,27600.0,62.0873,62.1136,62.0785,62.1048,27600.0
2013-03-11 11:15:00,70.62,70.64,70.62,70.62,34600.0,62.0961,62.1136,62.0961,62.0961,34600.0
2013-03-11 11:20:00,70.62,70.62,70.59,70.61,22200.0,62.0961,62.0961,62.0697,62.0873,22200.0
2013-03-11 11:25:00,70.6,70.63,70.59,70.63,12200.0,62.0785,62.1048,62.0697,62.1048,12200.0
2013-03-11 11:30:00,70.62,70.65,70.6,70.63,29000.0,62.0961,62.1224,62.0785,62.1048,29000.0
2013-03-11 11:35:00,70.62,70.63,70.61,70.63,8700.0,62.0961,62.1048,62.0873,62.1048,8700.0
2013-03-11 11:40:00,70.63,70.65,70.62,70.64,29100.0,62.1048,62.1224,62.0961,62.1136,29100.0
2013-03-11 11:45:00,70.65,70.67,70.65,70.66,22900.0,62.1224,62.14,62.1224,62.1312,22900.0
2013-03-11 11:50:00,70.66,70.68,70.66,70.67,15300.0,62.1312,62.1488,62.1312,62.14,15300.0
2013-03-11 11:55:00,70.67,70.68,70.65,70.66,11300.0,62.14,62.1488,62.1224,62.1312,11300.0
2013-03-11 12:00:00,70.66,70.7,70.66,70.69,23400.0,62.1312,62.1664,62.1312,62.1576,23400.0
2013-03-11 12:05:00,70.69,70.72,70.69,70.7,25600.0,62.1576,62.184,62.1576,62.1664,25600.0
2013-03-11 12:10:00,70.7,70.72,70.7,70.72,15600.0,62.1664,62.184,62.1664,62.184,15600.0
2013-03-11 12:15:00,70.72,70.72,70.69,70.71,10900.0,62.184,62.184,62.1576,62.1752,10900.0
2013-03-11 12:20:00,70.7,70.71,70.68,70.69,24500.0,62.1664,62.1752,62.1488,62.1576,24500.0
2013-03-11 12:25:00,70.69,70.7,70.68,70.69,9400.0,62.1576,62.1664,62.1488,62.1576,9400.0
2013-03-11 12:30:00,70.69,70.69,70.65,70.67,19600.0,62.1576,62.1576,62.1224,62.14,19600.0
2013-03-11 12:35:00,70.67,70.68,70.65,70.65,14700.0,62.14,62.1488,62.1224,62.1224,14700.0
2013-03-11 12:40:00,70.65,70.68,70.64,70.66,37800.0,62.1224,62.1488,62.1136,62.1312,37800.0
2013-03-11 12:45:00,70.67,70.68,70.67,70.67,10100.0,62.14,62.1488,62.14,62.14,10100.0
2013-03-11 12:50:00,70.67,70.68,70.66,70.68,60100.0,62.14,62.1488,62.1312,62.1488,60100.0
2013-03-11 12:55:00,70.68,70.72,70.67,70.71,15400.0,62.1488,62.184,62.14,62.1752,15400.0
2013-03-11 13:00:00,70.72,70.74,70.71,70.72,10600.0,62.184,62.2016,62.1752,62.184,10600.0
2013-03-11 13:05:00,70.72,70.73,70.71,70.73,6400.0,62.184,62.1928,62.1752,62.1928,6400.0
2013-03-11 13:10:00,70.72,70.75,70.72,70.74,34000.0,62.184,62.2104,62.184,62.2016,34000.0
2013-03-11 13:15:00,70.74,70.75,70.72,70.73,16000.0,62.2016,62.2104,62.184,62.1928,16000.0
2013-03-11 13:20:00,70.73,70.75,70.72,70.74,12800.0,62.1928,62.2104,62.184,62.2016,12800.0
2013-03-11 13:25:00,70.75,70.78,70.74,70.77,35800.0,62.2104,62.2367,62.2016,62.228,35800.0
2013-03-11 13:30:00,70.77,70.79,70.77,70.78,28500.0,62.228,62.2455,62.228,62.2367,28500.0
2013-03-11 13:35:00,70.78,70.79,70.76,70.78,104200.0,62.2367,62.2455,62.2192,62.2367,104200.0
2013-03-11 13:40:00,70.77,70.78,70.74,70.74,26400.0,62.228,62.2367,62.2016,62.2016,26400.0
2013-03-11 13:45:00,70.74,70.75,70.73,70.74,22700.0,62.2016,62.2104,62.1928,62.2016,22700.0
2013-03-11 13:50:00,70.73,70.73,70.72,70.73,15100.0,62.1928,62.1928,62.184,62.1928,15100.0
2013-03-11 13:55:00,70.73,70.73,70.72,70.73,14700.0,62.1928,62.1928,62.184,62.1928,14700.0
2013-03-11 14:00:00,70.73,70.73,70.71,70.73,16000.0,62.1928,62.1928,62.1752,62.1928,16000.0
2013-03-11 14:05:00,70.73,70.74,70.71,70.74,28500.0,62.1928,62.2016,62.1752,62.2016,28500.0
2013-03-11 14:10:00,70.74,70.74,70.73,70.74,15600.0,62.2016,62.2016,62.1928,62.2016,15600.0
2013-03-11 14:15:00,70.73,70.74,70.71,70.71,21300.0,62.1928,62.2016,62.1752,62.1752,21300.0
2013-03-11 14:20:00,70.71,70.74,70.71,70.74,8100.0,62.1752,62.2016,62.1752,62.2016,8100.0
2013-03-11 14:25:00,70.74,70.75,70.72,70.72,11600.0,62.2016,62.2104,62.184,62.184,11600.0
2013-03-11 14:30:00,70.71,70.72,70.67,70.69,8500.0,62.1752,62.184,62.14,62.1576,8500.0
2013-03-11 14:35:00,70.69,70.74,70.69,70.74,9600.0,62.1576,62.2016,62.1576,62.2016,9600.0
2013-03-11 14:40:00,70.73,70.79,70.73,70.78,16500.0,62.1928,62.2455,62.1928,62.2367,16500.0
2013-03-11 14:45:00,70.77,70.84,70.76,70.81,38800.0,62.228,62.2895,62.2192,62.2631,38800.0
2013-03-11 14:50:00,70.81,70.81,70.78,70.79,24700.0,62.2631,62.2631,62.2367,62.2455,24700.0
2013-03-11 14:55:00,70.8,70.81,70.78,70.79,10100.0,62.2543,62.2631,62.2367,62.2455,10100.0
2013-03-11 15:00:00,70.79,70.79,70.76,70.78,14700.0,62.2455,62.2455,62.2192,62.2367,14700.0
2013-03-11 15:05:00,70.77,70.81,70.77,70.78,17700.0,62.228,62.2631,62.228,62.2367,17700.0
2013-03-11 15:10:00,70.79,70.79,70.76,70.79,11500.0,62.2455,62.2455,62.2192,62.2455,11500.0
2013-03-11 15:15:00,70.78,70.79,70.76,70.78,16200.0,62.2367,62.2455,62.2192,62.2367,16200.0
2013-03-11 15:20:00,70.78,70.8,70.77,70.78,13700.0,62.2367,62.2543,62.228,62.2367,13700.0
2013-03-11 15:25:00,70.79,70.79,70.75,70.76,13100.0,62.2455,62.2455,62.2104,62.2192,13100.0
2013-03-11 15:30:00,70.76,70.76,70.74,70.74,18300.0,62.2192,62.2192,62.2016,62.2016,18300.0
2013-03-11 15:35:00,70.74,70.76,70.72,70.73,16700.0,62.2016,62.2192,62.184,62.1928,16700.0
2013-03-11 15:40:00,70.72,70.77,70.72,70.76,40600.0,62.184,62.228,62.184,62.2192,40600.0
2013-03-11 15:45:00,70.76,70.79,70.76,70.78,32500.0,62.2192,62.2455,62.2192,62.2367,32500.0
2013-03-11 15:50:00,70.78,70.81,70.77,70.81,42000.0,62.2367,62.2631,62.228,62.2631,42000.0
2013-03-11 15:55:00,70.8,70.85,70.79,70.84,93700.0,62.2543,62.2983,62.2455,62.2895,93700.0
2013-03-12 09:30:00,70.78,70.79,70.69,70.7,21900.0,62.2367,62.2455,62.1576,62.1664,21900.0
2013-03-12 09:35:00,70.71,70.74,70.69,70.71,17700.0,62.1752,62.2016,62.1576,62.1752,17700.0
2013-03-12 09:40:00,70.7,70.74,70.68,70.73,6000.0,62.1664,62.2016,62.1488,62.1928,6000.0
2013-03-12 09:45:00,70.7,70.71,70.67,70.71,4200.0,62.1664,62.1752,62.14,62.1752,4200.0
2013-03-12 09:50:00,70.72,70.74,70.71,70.71,5100.0,62.184,62.2016,62.1752,62.1752,5100.0
2013-03-12 09:55:00,70.72,70.74,70.72,70.72,4000.0,62.184,62.2016,62.184,62.184,4000.0
2013-03-12 10:00:00,70.73,70.76,70.73,70.75,8200.0,62.1928,62.2192,62.1928,62.2104,8200.0
2013-03-12 10:05:00,70.75,70.77,70.73,70.77,5800.0,62.2104,62.228,62.1928,62.228,5800.0
2013-03-12 10:10:00,70.78,70.8,70.77,70.79,10000.0,62.2367,62.2543,62.228,62.2455,10000.0
2013-03-12 10:15:00,70.79,70.8,70.73,70.74,12800.0,62.2455,62.2543,62.1928,62.2016,12800.0
2013-03-12 10:20:00,70.75,70.79,70.73,70.78,17600.0,62.2104,62.2455,62.1928,62.2367,17600.0
2013-03-12 10:25:00,70.77,70.78,70.74,70.75,11300.0,62.228,62.2367,62.2016,62.2104,11300.0
2013-03-12 10:30:00,70.77,70.78,70.73,70.74,3900.0,62.228,62.2367,62.1928,62.2016,3900.0
2013-03-12 10:35:00,70.73,70.74,70.68,70.68,11000.0,62.1928,62.2016,62.1488,62.1488,11000.0
2013-03-12 10:40:00,70.68,70.68,70.67,70.68,2700.0,62.1488,62.1488,62.14,62.1488,2700.0
2013-03-12 10:45:00,70.68,70.69,70.66,70.67,7100.0,62.1488,62.1576,62.1312,62.14,7100.0
2013-03-12 10:50:00,70.67,70.72,70.67,70.72,6400.0,62.14,62.184,62.14,62.184,6400.0
2013-03-12 10:55:00,70.72,70.72,70.68,70.69,4100.0,62.184,62.184,62.1488,62.1576,4100.0
2013-03-12 11:00:00,70.69,70.69,70.63,70.65,7800.0,62.1576,62.1576,62.1048,62.1224,7800.0
2013-03-12 11:05:00,70.62,70.62,70.55,70.56,10000.0,62.0961,62.0961,62.0345,62.0433,10000.0
2013-03-12 11:10:00,70.56,70.6,70.56,70.59,7600.0,62.0433,62.0785,62.0433,62.0697,7600.0
2013-03-12 11:15:00,70.59,70.6,70.57,70.57,7000.0,62.0697,62.0785,62.0521,62.0521,7000.0
2013-03-12 11:20:00,70.56,70.56,70.48,70.48,18500.0,62.0433,62.0433,61.973,61.973,18500.0
2013-03-12 11:25:00,70.49,70.52,70.46,70.46,15800.0,61.9817,62.0081,61.9554,61.9554,15800.0
2013-03-12 11:30:00,70.46,70.51,70.45,70.5,13200.0,61.9554,61.9993,61.9466,61.9905,13200.0
2013-03-12 11:35:00,70.51,70.55,70.5,70.52,16400.0,61.9993,62.0345,61.9905,62.0081,16400.0
2013-03-12 11:40:00,70.52,70.55,70.51,70.52,13600.0,62.0081,62.0345,61.9993,62.0081,13600.0
2013-03-12 11:45:00,70.53,70.53,70.47,70.53,60000.0,62.0169,62.0169,61.9642,62.0169,60000.0
2013-03-12 11:50:00,70.55,70.59,70.55,70.59,9000.0,62.0345,62.0697,62.0345,62.0697,9000.0
2013-03-12 11:55:00,70.58,70.65,70.58,70.62,33300.0,62.0609,62.1224,62.0609,62.0961,33300.0
2013-03-12 12:00:00,70.62,70.62,70.59,70.6,8000.0,62.0961,62.0961,62.0697,62.0785,8000.0
2013-03-12 12:05:00,70.59,70.62,70.56,70.61,10700.0,62.0697,62.0961,62.0433,62.0873,10700.0
2013-03-12 12:10:00,70.6,70.6,70.58,70.6,6500.0,62.0785,62.0785,62.0609,62.0785,6500.0
2013-03-12 12:15:00,70.61,70.62,70.6,70.6,4700.0,62.0873,62.0961,62.0785,62.0785,4700.0
2013-03-12 12:20:00,70.58,70.59,70.56,70.57,60600.0,62.0609,62.0697,62.0433,62.0521,60600.0
2013-03-12 12:25:00,70.56,70.58,70.51,70.52,40400.0,62.0433,62.0609,61.9993,62.0081,40400.0
2013-03-12 12:30:00,70.54,70.56,70.54,70.56,5700.0,62.0257,62.0433,62.0257,62.0433,5700.0
2013-03-12 12:35:00,70.56,70.58,70.56,70.56,7000.0,62.0433,62.0609,62.0433,62.0433,7000.0
2013-03-12 12:40:00,70.56,70.57,70.52,70.57,6600.0,62.0433,62.0521,62.0081,62.0521,6600.0
2013-03-12 12:45:00,70.57,70.58,70.55,70.58,16600.0,62.0521,62.0609,62.0345,62.0609,16600.0
2013-03-12 12:50:00,70.58,70.59,70.57,70.59,25500.0,62.0609,62.0697,62.0521,62.0697,25500.0
2013-03-12 12:55:00,70.59,70.65,70.59,70.62,5700.0,62.0697,62.1224,62.0697,62.0961,5700.0
2013-03-12 13:00:00,70.62,70.62,70.59,70.59,4200.0,62.0961,62.0961,62.0697,62.0697,4200.0
2013-03-12 13:05:00,70.59,70.62,70.59,70.61,20200.0,62.0697,62.0961,62.0697,62.0873,20200.0
2013-03-12 13:10:00,70.59,70.62,70.57,70.61,22100.0,62.0697,62.0961,62.0521,62.0873,22100.0
2013-03-12 13:15:00,70.6,70.63,70.6,70.63,16300.0,62.0785,62.1048,62.0785,62.1048,16300.0
2013-03-12 13:20:00,70.63,70.63,70.59,70.61,14200.0,62.1048,62.1048,62.0697,62.0873,14200.0
2013-03-12 13:25:00,70.59,70.6,70.58,70.59,6300.0,62.0697,62.0785,62.0609,62.0697,6300.0
2013-03-12 13:30:00,70.58,70.59,70.57,70.59,7100.0,62.0609,62.0697,62.0521,62.0697,7100.0
2013-03-12 13:35:00,70.58,70.6,70.57,70.58,5900.0,62.0609,62.0785,62.0521,62.0609,5900.0
2013-03-12 13:40:00,70.58,70.61,70.57,70.61,8300.0,62.0609,62.0873,62.0521,62.0873,8300.0
2013-03-12 13:45:00,70.61,70.63,70.55,70.55,9900.0,62.0873,62.1048,62.0345,62.0345,9900.0
2013-03-12 13:50:00,70.56,70.57,70.5,70.5,65400.0,62.0433,62.0521,61.9905,61.9905,65400.0
2013-03-12 13:55:00,70.51,70.52,70.5,70.52,6600.0,61.9993,62.0081,61.9905,62.0081,6600.0
2013-03-12 14:00:00,70.52,70.54,70.51,70.51,3700.0,62.0081,62.0257,61.9993,61.9993,3700.0
2013-03-12 14:05:00,70.5,70.5,70.47,70.48,10400.0,61.9905,61.9905,61.9642,61.973,10400.0
2013-03-12 14:10:00,70.47,70.48,70.43,70.47,10500.0,61.9642,61.973,61.929,61.9642,10500.0
2013-03-12 14:15:00,70.47,70.48,70.44,70.48,41200.0,61.9642,61.973,61.9378,61.973,41200.0
2013-03-12 14:20:00,70.48,70.5,70.45,70.47,12500.0,61.973,61.9905,61.9466,61.9642,12500.0
2013-03-12 14:25:00,70.48,70.48,70.46,70.46,10100.0,61.973,61.973,61.9554,61.9554,10100.0
2013-03-12 14:30:00,70.48,70.49,70.46,70.47,8000.0,61.973,61.9817,61.9554,61.9642,8000.0
2013-03-12 14:35:00,70.48,70.5,70.47,70.49,37500.0,61.973,61.9905,61.9642,61.9817,37500.0
2013-03-12 14:40:00,70.48,70.53,70.47,70.53,17200.0,61.973,62.0169,61.9642,62.0169,17200.0
2013-03-12 14:45:00,70.54,70.55,70.52,70.54,6400.0,62.0257,62.0345,62.0081,62.0257,6400.0
2013-03-12 14:50:00,70.53,70.55,70.53,70.53,7800.0,62.0169,62.0345,62.0169,62.0169,7800.0
2013-03-12 14:55:00,70.54,70.55,70.51,70.51,5200.0,62.0257,62.0345,61.9993,61.9993,5200.0
2013-03-12 15:00:00,70.5,70.56,70.5,70.54,6000.0,61.9905,62.0433,61.9905,62.0257,6000.0
2013-03-12 15:05:00,70.55,70.55,70.51,70.53,29400.0,62.0345,62.0345,61.9993,62.0169,29400.0
2013-03-12 15:10:00,70.53,70.62,70.53,70.61,82400.0,62.0169,62.0961,62.0169,62.0873,82400.0
2013-03-12 15:15:00,70.61,70.62,70.59,70.61,11200.0,62.0873,62.0961,62.0697,62.0873,11200.0
2013-03-12 15:20:00,70.62,70.66,70.61,70.66,25100.0,62.0961,62.1312,62.0873,62.1312,25100.0
2013-03-12 15:25:00,70.66,70.67,70.61,70.63,12900.0,62.1312,62.14,62.0873,62.1048,12900.0
2013-03-12 15:30:00,70.64,70.64,70.61,70.61,7400.0,62.1136,62.1136,62.0873,62.0873,7400.0
2013-03-12 15:35:00,70.61,70.66,70.6,70.65,35700.0,62.0873,62.1312,62.0785,62.1224,35700.0
2013-03-12 15:40:00,70.66,70.67,70.64,70.65,32700.0,62.1312,62.14,62.1136,62.1224,32700.0
2013-03-12 15:45:00,70.64,70.64,70.59,70.6,17400.0,62.1136,62.1136,62.0697,62.0785,17400.0
2013-03-12 15:50:00,70.6,70.61,70.59,70.6,22200.0,62.0785,62.0873,62.0697,62.0785,22200.0
2013-03-12 15:55:00,70.62,70.65,70.6,70.64,35000.0,62.0961,62.1224,62.0785,62.1136,35000.0
2013-03-13 09:30:00,70.71,70.71,70.62,70.66,30900.0,62.1752,62.1752,62.0961,62.1312,30900.0
2013-03-13 09:35:00,70.66,70.71,70.63,70.63,17000.0,62.1312,62.1752,62.1048,62.1048,17000.0
2013-03-13 09:40:00,70.62,70.62,70.46,70.51,25100.0,62.0961,62.0961,61.9554,61.9993,25100.0
2013-03-13 09:45:00,70.52,70.54,70.45,70.5,9100.0,62.0081,62.0257,61.9466,61.9905,9100.0
2013-03-13 09:50:00,70.51,70.55,70.51,70.55,7300.0,61.9993,62.0345,61.9993,62.0345,7300.0
2013-03-13 09:55:00,70.5,70.59,70.5,70.57,2700.0,61.9905,62.0697,61.9905,62.0521,2700.0
2013-03-13 10:00:00,70.57,70.57,70.48,70.51,4400.0,62.0521,62.0521,61.973,61.9993,4400.0
2013-03-13 10:05:00,70.51,70.53,70.48,70.49,5800.0,61.9993,62.0169,61.973,61.9817,5800.0
2013-03-13 10:10:00,70.49,70.59,70.49,70.57,11800.0,61.9817,62.0697,61.9817,62.0521,11800.0
2013-03-13 10:15:00,70.57,70.59,70.56,70.57,12200.0,62.0521,62.0697,62.0433,62.0521,12200.0
2013-03-13 10:20:00,70.59,70.63,70.57,70.62,9200.0,62.0697,62.1048,62.0521,62.0961,9200.0
2013-03-13 10:25:00,70.6,70.61,70.57,70.58,8100.0,62.0785,62.0873,62.0521,62.0609,8100.0
2013-03-13 10:30:00,70.6,70.6,70.56,70.57,4200.0,62.0785,62.0785,62.0433,62.0521,4200.0
2013-03-13 10:35:00,70.57,70.67,70.55,70.67,5300.0,62.0521,62.14,62.0345,62.14,5300.0
2013-03-13 10:40:00,70.67,70.69,70.66,70.69,6000.0,62.14,62.1576,62.1312,62.1576,6000.0
2013-03-13 10:45:00,70.7,70.71,70.67,70.67,5300.0,62.1664,62.1752,62.14,62.14,5300.0
2013-03-13 10:50:00,70.69,70.69,70.67,70.67,4300.0,62.1576,62.1576,62.14,62.14,4300.0
2013-03-13 10:55:00,70.67,70.69,70.66,70.68,8900.0,62.14,62.1576,62.1312,62.1488,8900.0
2013-03-13 11:00:00,70.69,70.7,70.66,70.68,5100.0,62.1576,62.1664,62.1312,62.1488,5100.0
2013-03-13 11:05:00,70.67,70.7,70.66,70.69,9200.0,62.14,62.1664,62.1312,62.1576,9200.0
2013-03-13 11:10:00,70.69,70.73,70.69,70.72,9900.0,62.1576,62.1928,62.1576,62.184,9900.0
2013-03-13 11:15:00,70.71,70.73,70.71,70.72,17300.0,62.1752,62.1928,62.1752,62.184,17300.0
2013-03-13 11:20:00,70.71,70.71,70.65,70.68,6400.0,62.1752,62.1752,62.1224,62.1488,6400.0
2013-03-13 11:25:00,70.68,70.68,70.67,70.67,2000.0,62.1488,62.1488,62.14,62.14,2000.0
2013-03-13 11:30:00,70.67,70.69,70.65,70.67,15400.0,62.14,62.1576,62.1224,62.14,15400.0
2013-03-13 11:35:00,70.66,70.68,70.65,70.67,2600.0,62.1312,62.1488,62.1224,62.14,2600.0
2013-03-13 11:40:00,70.69,70.69,70.65,70.66,5700.0,62.1576,62.1576,62.1224,62.1312,5700.0
2013-03-13 11:45:00,70.66,70.67,70.63,70.64,6500.0,62.1312,62.14,62.1048,62.1136,6500.0
2013-03-13 11:50:00,70.64,70.67,70.64,70.66,1800.0,62.1136,62.14,62.1136,62.1312,1800.0
2013-03-13 11:55:00,70.66,70.66,70.61,70.63,17700.0,62.1312,62.1312,62.0873,62.1048,17700.0
2013-03-13 12:00:00,70.62,70.64,70.62,70.63,14200.0,62.0961,62.1136,62.0961,62.1048,14200.0
2013-03-13 12:05:00,70.67,70.68,70.66,70.67,7900.0,62.14,62.1488,62.1312,62.14,7900.0
2013-03-13 12:10:00,70.68,70.7,70.68,70.7,1900.0,62.1488,62.1664,62.1488,62.1664,1900.0
2013-03-13 12:15:00,70.7,70.73,70.7,70.73,13900.0,62.1664,62.1928,62.1664,62.1928,13900.0
2013-03-13 12:20:00,70.73,70.75,70.73,70.74,6400.0,62.1928,62.2104,62.1928,62.2016,6400.0
2013-03-13 12:25:00,70.75,70.79,70.75,70.79,4300.0,62.2104,62.2455,62.2104,62.2455,4300.0
2013-03-13 12:30:00,70.78,70.78,70.77,70.78,32400.0,62.2367,62.2367,62.228,62.2367,32400.0
2013-03-13 12:35:00,70.8,70.82,70.79,70.82,7600.0,62.2543,62.2719,62.2455,62.2719,7600.0
2013-03-13 12:40:00,70.83,70.84,70.8,70.81,64200.0,62.2807,62.2895,62.2543,62.2631,64200.0
2013-03-13 12:45:00,70.81,70.81,70.79,70.8,4900.0,62.2631,62.2631,62.2455,62.2543,4900.0
2013-03-13 12:50:00,70.8,70.81,70.8,70.81,5300.0,62.2543,62.2631,62.2543,62.2631,5300.0
2013-03-13 12:55:00,70.81,70.81,70.79,70.81,12800.0,62.2631,62.2631,62.2455,62.2631,12800.0
2013-03-13 13:00:00,70.81,70.81,70.76,70.78,9400.0,62.2631,62.2631,62.2192,62.2367,9400.0
2013-03-13 13:05:00,70.78,70.79,70.78,70.78,18700.0,62.2367,62.2455,62.2367,62.2367,18700.0
2013-03-13 13:10:00,70.78,70.8,70.78,70.8,15100.0,62.2367,62.2543,62.2367,62.2543,15100.0
2013-03-13 13:15:00,70.8,70.82,70.8,70.8,30100.0,62.2543,62.2719,62.2543,62.2543,30100.0
2013-03-13 13:20:00,70.8,70.81,70.79,70.8,7400.0,62.2543,62.2631,62.2455,62.2543,7400.0
2013-03-13 13:25:00,70.79,70.8,70.79,70.8,4900.0,62.2455,62.2543,62.2455,62.2543,4900.0
2013-03-13 13:30:00,70.79,70.8,70.79,70.8,8500.0,62.2455,62.2543,62.2455,62.2543,8500.0
2013-03-13 13:35:00,70.8,70.82,70.8,70.82,9400.0,62.2543,62.2719,62.2543,62.2719,9400.0
2013-03-13 13:40:00,70.81,70.85,70.81,70.85,12700.0,62.2631,62.2983,62.2631,62.2983,12700.0
2013-03-13 13:45:00,70.85,70.9,70.84,70.89,66800.0,62.2983,62.3423,62.2895,62.3335,66800.0
2013-03-13 13:50:00,70.89,70.89,70.87,70.87,4800.0,62.3335,62.3335,62.3159,62.3159,4800.0
2013-03-13 13:55:00,70.87,70.88,70.86,70.87,8400.0,62.3159,62.3247,62.3071,62.3159,8400.0
2013-03-13 14:00:00,70.87,70.87,70.84,70.84,8000.0,62.3159,62.3159,62.2895,62.2895,8000.0
2013-03-13 14:05:00,70.84,70.87,70.84,70.85,11000.0,62.2895,62.3159,62.2895,62.2983,11000.0
2013-03-13 14:10:00,70.85,70.86,70.84,70.85,12000.0,62.2983,62.3071,62.2895,62.2983,12000.0
2013-03-13 14:15:00,70.85,70.87,70.84,70.85,8300.0,62.2983,62.3159,62.2895,62.2983,8300.0
2013-03-13 14:20:00,70.85,70.86,70.79,70.8,19900.0,62.2983,62.3071,62.2455,62.2543,19900.0
2013-03-13 14:25:00,70.81,70.85,70.81,70.82,4700.0,62.2631,62.2983,62.2631,62.2719,4700.0
2013-03-13 14:30:00,70.84,70.84,70.82,70.83,5200.0,62.2895,62.2895,62.2719,62.2807,5200.0
2013-03-13 14:35:00,70.83,70.83,70.8,70.81,15500.0,62.2807,62.2807,62.2543,62.2631,15500.0
2013-03-13 14:40:00,70.81,70.81,70.79,70.79,11200.0,62.2631,62.2631,62.2455,62.2455,11200.0
2013-03-13 14:45:00,70.8,70.8,70.78,70.78,7400.0,62.2543,62.2543,62.2367,62.2367,7400.0
2013-03-13 14:50:00,70.79,70.81,70.78,70.79,7900.0,62.2455,62.2631,62.2367,62.2455,7900.0
2013-03-13 14:55:00,70.78,70.79,70.76,70.79,14800.0,62.2367,62.2455,62.2192,62.2455,14800.0
2013-03-13 15:00:00,70.79,70.82,70.79,70.79,7600.0,62.2455,62.2719,62.2455,62.2455,7600.0
2013-03-13 15:05:00,70.78,70.79,70.71,70.71,12200.0,62.2367,62.2455,62.1752,62.1752,12200.0
2013-03-13 15:10:00,70.71,70.74,70.71,70.72,4900.0,62.1752,62.2016,62.1752,62.184,4900.0
2013-03-13 15:15:00,70.73,70.75,70.72,70.72,11700.0,62.1928,62.2104,62.184,62.184,11700.0
2013-03-13 15:20:00,70.73,70.75,70.72,70.75,18300.0,62.1928,62.2104,62.184,62.2104,18300.0
2013-03-13 15:25:00,70.75,70.77,70.74,70.76,8600.0,62.2104,62.228,62.2016,62.2192,8600.0
2013-03-13 15:30:00,70.77,70.8,70.75,70.78,29900.0,62.228,62.2543,62.2104,62.2367,29900.0
2013-03-13 15:35:00,70.78,70.8,70.77,70.78,32200.0,62.2367,62.2543,62.228,62.2367,32200.0
2013-03-13 15:40:00,70.78,70.78,70.75,70.75,5300.0,62.2367,62.2367,62.2104,62.2104,5300.0
2013-03-13 15:45:00,70.76,70.8,70.75,70.8,20000.0,62.2192,62.2543,62.2104,62.2543,20000.0
2013-03-13 15:50:00,70.8,70.81,70.78,70.81,12800.0,62.2543,62.2631,62.2367,62.2631,12800.0
2013-03-13 15:55:00,70.81,70.81,70.74,70.76,54000.0,62.2631,62.2631,62.2016,62.2192,54000.0
2013-03-14 09:30:00,70.98,70.98,70.92,70.97,37100.0,62.4126,62.4126,62.3598,62.4038,37100.0
2013-03-14 09:35:00,70.96,71.06,70.96,71.01,17400.0,62.395,62.4829,62.395,62.439,17400.0
2013-03-14 09:40:00,71.03,71.04,70.96,70.99,10500.0,62.4566,62.4654,62.395,62.4214,10500.0
2013-03-14 09:45:00,70.98,71.03,70.98,71.03,8200.0,62.4126,62.4566,62.4126,62.4566,8200.0
2013-03-14 09:50:00,71.06,71.06,71.01,71.03,13900.0,62.4829,62.4829,62.439,62.4566,13900.0
2013-03-14 09:55:00,71.02,71.06,71.01,71.04,9700.0,62.4478,62.4829,62.439,62.4654,9700.0
2013-03-14 10:00:00,71.05,71.06,71.03,71.04,7800.0,62.4742,62.4829,62.4566,62.4654,7800.0
2013-03-14 10:05:00,71.02,71.03,71.0,71.01,12700.0,62.4478,62.4566,62.4302,62.439,12700.0
2013-03-14 10:10:00,71.0,71.01,70.96,70.96,8600.0,62.4302,62.439,62.395,62.395,8600.0
2013-03-14 10:15:00,70.95,70.96,70.9,70.91,7000.0,62.3862,62.395,62.3423,62.3511,7000.0
2013-03-14 10:20:00,70.9,70.93,70.89,70.93,9600.0,62.3423,62.3686,62.3335,62.3686,9600.0
2013-03-14 10:25:00,70.94,70.98,70.94,70.97,6300.0,62.3774,62.4126,62.3774,62.4038,6300.0
2013-03-14 10:30:00,70.97,70.99,70.95,70.98,7900.0,62.4038,62.4214,62.3862,62.4126,7900.0
2013-03-14 10:35:00,70.98,71.01,70.98,71.0,3700.0,62.4126,62.439,62.4126,62.4302,3700.0
2013-03-14 10:40:00,71.0,71.02,70.99,71.01,4700.0,62.4302,62.4478,62.4214,62.439,4700.0
2013-03-14 10:45:00,71.01,71.02,70.99,71.0,16000.0,62.439,62.4478,62.4214,62.4302,16000.0
2013-03-14 10:50:00,71.0,71.02,70.99,71.0,8100.0,62.4302,62.4478,62.4214,62.4302,8100.0
2013-03-14 10:55:00,71.01,71.01,70.98,71.01,6800.0,62.439,62.439,62.4126,62.439,6800.0
2013-03-14 11:00:00,71.0,71.02,71.0,71.02,1900.0,62.4302,62.4478,62.4302,62.4478,1900.0
2013-03-14 11:05:00,71.0,71.02,70.99,71.01,1900.0,62.4302,62.4478,62.4214,62.439,1900.0
2013-03-14 11:10:00,71.0,71.01,70.97,70.99,26600.0,62.4302,62.439,62.4038,62.4214,26600.0
2013-03-14 11:15:00,70.99,70.99,70.98,70.98,8800.0,62.4214,62.4214,62.4126,62.4126,8800.0
2013-03-14 11:20:00,70.99,70.99,70.97,70.98,4400.0,62.4214,62.4214,62.4038,62.4126,4400.0
2013-03-14 11:25:00,70.98,70.99,70.96,70.96,4400.0,62.4126,62.4214,62.395,62.395,4400.0
2013-03-14 11:30:00,70.97,70.98,70.96,70.98,16000.0,62.4038,62.4126,62.395,62.4126,16000.0
2013-03-14 11:35:00,70.98,71.0,70.97,71.0,22200.0,62.4126,62.4302,62.4038,62.4302,22200.0
2013-03-14 11:40:00,71.0,71.01,70.99,71.0,9400.0,62.4302,62.439,62.4214,62.4302,9400.0
2013-03-14 11:45:00,71.0,71.03,71.0,71.02,11400.0,62.4302,62.4566,62.4302,62.4478,11400.0
2013-03-14 11:50:00,71.02,71.03,71.01,71.03,10600.0,62.4478,62.4566,62.439,62.4566,10600.0
2013-03-14 11:55:00,71.03,71.04,71.01,71.02,9400.0,62.4566,62.4654,62.439,62.4478,9400.0
2013-03-14 12:00:00,71.02,71.03,70.98,71.02,42800.0,62.4478,62.4566,62.4126,62.4478,42800.0
2013-03-14 12:05:00,71.03,71.06,71.02,71.06,7500.0,62.4566,62.4829,62.4478,62.4829,7500.0
2013-03-14 12:10:00,71.06,71.07,71.05,71.06,3300.0,62.4829,62.4917,62.4742,62.4829,3300.0
2013-03-14 12:15:00,71.08,71.08,71.07,71.07,500.0,62.5005,62.5005,62.4917,62.4917,500.0
2013-03-14 12:20:00,71.06,71.06,71.05,71.06,1100.0,62.4829,62.4829,62.4742,62.4829,1100.0
2013-03-14 12:25:00,71.05,71.07,71.05,71.06,6800.0,62.4742,62.4917,62.4742,62.4829,6800.0
2013-03-14 12:30:00,71.07,71.08,71.07,71.08,1100.0,62.4917,62.5005,62.4917,62.5005,1100.0
2013-03-14 12:35:00,71.08,71.1,71.08,71.1,6900.0,62.5005,62.5181,62.5005,62.5181,6900.0
2013-03-14 12:40:00,71.08,71.08,71.06,71.06,3200.0,62.5005,62.5005,62.4829,62.4829,3200.0
2013-03-14 12:45:00,71.06,71.06,71.03,71.03,6100.0,62.4829,62.4829,62.4566,62.4566,6100.0
2013-03-14 12:50:00,71.02,71.04,71.02,71.04,7200.0,62.4478,62.4654,62.4478,62.4654,7200.0
2013-03-14 12:55:00,71.04,71.04,71.02,71.03,1400.0,62.4654,62.4654,62.4478,62.4566,1400.0
2013-03-14 13:00:00,71.04,71.06,71.04,71.04,6300.0,62.4654,62.4829,62.4654,62.4654,6300.0
2013-03-14 13:05:00,71.05,71.06,71.03,71.03,14200.0,62.4742,62.4829,62.4566,62.4566,14200.0
2013-03-14 13:10:00,71.03,71.04,71.02,71.02,32900.0,62.4566,62.4654,62.4478,62.4478,32900.0
2013-03-14 13:15:00,71.02,71.03,71.01,71.02,16200.0,62.4478,62.4566,62.439,62.4478,16200.0
2013-03-14 13:20:00,71.02,71.02,71.0,71.01,3200.0,62.4478,62.4478,62.4302,62.439,3200.0
2013-03-14 13:25:00,71.01,71.01,70.99,70.99,27200.0,62.439,62.439,62.4214,62.4214,27200.0
2013-03-14 13:30:00,70.98,70.99,70.97,70.98,7700.0,62.4126,62.4214,62.4038,62.4126,7700.0
2013-03-14 13:35:00,70.97,70.98,70.96,70.97,40900.0,62.4038,62.4126,62.395,62.4038,40900.0
2013-03-14 13:40:00,70.98,70.98,70.96,70.97,4500.0,62.4126,62.4126,62.395,62.4038,4500.0
2013-03-14 13:45:00,70.97,71.01,70.97,71.01,5100.0,62.4038,62.439,62.4038,62.439,5100.0
2013-03-14 13:50:00,71.01,71.02,71.0,71.0,3600.0,62.439,62.4478,62.4302,62.4302,3600.0
2013-03-14 13:55:00,70.98,70.98,70.96,70.96,1800.0,62.4126,62.4126,62.395,62.395,1800.0
2013-03-14 14:00:00,70.97,70.99,70.97,70.98,3200.0,62.4038,62.4214,62.4038,62.4126,3200.0
2013-03-14 14:05:00,70.98,70.99,70.97,70.98,97100.0,62.4126,62.4214,62.4038,62.4126,97100.0
2013-03-14 14:10:00,70.99,70.99,70.96,70.98,16200.0,62.4214,62.4214,62.395,62.4126,16200.0
2013-03-14 14:15:00,70.97,70.97,70.96,70.97,8200.0,62.4038,62.4038,62.395,62.4038,8200.0
2013-03-14 14:20:00,70.99,71.0,70.98,70.99,14000.0,62.4214,62.4302,62.4126,62.4214,14000.0
2013-03-14 14:25:00,70.99,70.99,70.97,70.97,8300.0,62.4214,62.4214,62.4038,62.4038,8300.0
2013-03-14 14:30:00,70.97,71.0,70.96,70.97,45300.0,62.4038,62.4302,62.395,62.4038,45300.0
2013-03-14 14:35:00,70.98,71.0,70.98,70.99,19700.0,62.4126,62.4302,62.4126,62.4214,19700.0
2013-03-14 14:40:00,70.99,70.99,70.98,70.98,22500.0,62.4214,62.4214,62.4126,62.4126,22500.0
2013-03-14 14:45:00,70.98,71.01,70.98,70.99,17600.0,62.4126,62.439,62.4126,62.4214,17600.0
2013-03-14 14:50:00,70.99,71.0,70.98,70.98,6700.0,62.4214,62.4302,62.4126,62.4126,6700.0
2013-03-14 14:55:00,71.0,71.01,70.99,71.0,25200.0,62.4302,62.439,62.4214,62.4302,25200.0
2013-03-14 15:00:00,71.01,71.02,70.99,71.01,19100.0,62.439,62.4478,62.4214,62.439,19100.0
2013-03-14 15:05:00,71.02,71.03,71.01,71.01,15600.0,62.4478,62.4566,62.439,62.439,15600.0
2013-03-14 15:10:00,71.02,71.02,71.01,71.01,5400.0,62.4478,62.4478,62.439,62.439,5400.0
2013-03-14 15:15:00,71.02,71.04,71.01,71.02,8000.0,62.4478,62.4654,62.439,62.4478,8000.0
2013-03-14 15:20:00,71.02,71.03,71.02,71.02,2100.0,62.4478,62.4566,62.4478,62.4478,2100.0
2013-03-14 15:25:00,71.02,71.03,71.0,71.01,45600.0,62.4478,62.4566,62.4302,62.439,45600.0
2013-03-14 15:30:00,71.0,71.05,71.0,71.03,35900.0,62.4302,62.4742,62.4302,62.4566,35900.0
2013-03-14 15:35:00,71.03,71.05,71.02,71.05,9900.0,62.4566,62.4742,62.4478,62.4742,9900.0
2013-03-14 15:40:00,71.04,71.07,71.04,71.06,7700.0,62.4654,62.4917,62.4654,62.4829,7700.0
2013-03-14 15:45:00,71.07,71.09,71.06,71.07,22300.0,62.4917,62.5093,62.4829,62.4917,22300.0
2013-03-14 15:50:00,71.08,71.08,71.06,71.06,21400.0,62.5005,62.5005,62.4829,62.4829,21400.0
2013-03-14 15:55:00,71.06,71.07,71.03,71.07,86200.0,62.4829,62.4917,62.4566,62.4917,86200.0
2013-03-15 09:30:00,71.06,71.06,70.94,70.99,35800.0,62.4829,62.4829,62.3774,62.4214,35800.0
2013-03-15 09:35:00,70.98,71.02,70.95,70.97,8500.0,62.4126,62.4478,62.3862,62.4038,8500.0
2013-03-15 09:40:00,70.95,70.99,70.95,70.99,5900.0,62.3862,62.4214,62.3862,62.4214,5900.0
2013-03-15 09:45:00,70.98,70.99,70.96,70.97,11200.0,62.4126,62.4214,62.395,62.4038,11200.0
2013-03-15 09:50:00,70.99,71.0,70.92,70.98,30500.0,62.4214,62.4302,62.3598,62.4126,30500.0
2013-03-15 09:55:00,70.94,70.95,70.83,70.83,34700.0,62.3774,62.3862,62.2807,62.2807,34700.0
2013-03-15 10:00:00,70.77,70.85,70.77,70.82,12000.0,62.228,62.2983,62.228,62.2719,12000.0
2013-03-15 10:05:00,70.82,70.84,70.79,70.84,14100.0,62.2719,62.2895,62.2455,62.2895,14100.0
2013-03-15 10:10:00,70.82,70.84,70.81,70.81,12300.0,62.2719,62.2895,62.2631,62.2631,12300.0
2013-03-15 10:15:00,70.8,70.82,70.78,70.82,11700.0,62.2543,62.2719,62.2367,62.2719,11700.0
2013-03-15 10:20:00,70.83,70.87,70.83,70.87,12900.0,62.2807,62.3159,62.2807,62.3159,12900.0
2013-03-15 10:25:00,70.86,70.87,70.84,70.84,12700.0,62.3071,62.3159,62.2895,62.2895,12700.0
2013-03-15 10:30:00,70.85,70.87,70.85,70.86,24700.0,62.2983,62.3159,62.2983,62.3071,24700.0
2013-03-15 10:35:00,70.84,70.87,70.83,70.86,28100.0,62.2895,62.3159,62.2807,62.3071,28100.0
2013-03-15 10:40:00,70.86,70.88,70.85,70.88,14000.0,62.3071,62.3247,62.2983,62.3247,14000.0
2013-03-15 10:45:00,70.88,70.9,70.82,70.85,13800.0,62.3247,62.3423,62.2719,62.2983,13800.0
2013-03-15 10:50:00,70.85,70.86,70.83,70.84,7500.0,62.2983,62.3071,62.2807,62.2895,7500.0
2013-03-15 10:55:00,70.83,70.87,70.83,70.87,7000.0,62.2807,62.3159,62.2807,62.3159,7000.0
2013-03-15 11:00:00,70.86,70.87,70.85,70.87,1800.0,62.3071,62.3159,62.2983,62.3159,1800.0
2013-03-15 11:05:00,70.88,70.88,70.88,70.88,2700.0,62.3247,62.3247,62.3247,62.3247,2700.0
2013-03-15 11:10:00,70.89,70.89,70.87,70.87,5800.0,62.3335,62.3335,62.3159,62.3159,5800.0
2013-03-15 11:15:00,70.87,70.92,70.87,70.92,14800.0,62.3159,62.3598,62.3159,62.3598,14800.0
2013-03-15 11:20:00,70.92,70.94,70.9,70.94,2000.0,62.3598,62.3774,62.3423,62.3774,2000.0
2013-03-15 11:25:00,70.94,70.99,70.94,70.98,6300.0,62.3774,62.4214,62.3774,62.4126,6300.0
2013-03-15 11:30:00,70.97,70.98,70.96,70.97,3300.0,62.4038,62.4126,62.395,62.4038,3300.0
2013-03-15 11:35:00,70.99,71.0,70.97,70.97,12400.0,62.4214,62.4302,62.4038,62.4038,12400.0
2013-03-15 11:40:00,70.97,70.98,70.95,70.97,2100.0,62.4038,62.4126,62.3862,62.4038,2100.0
2013-03-15 11:45:00,70.96,70.97,70.94,70.94,2400.0,62.395,62.4038,62.3774,62.3774,2400.0
2013-03-15 11:50:00,70.95,70.97,70.95,70.96,15500.0,62.3862,62.4038,62.3862,62.395,15500.0
2013-03-15 11:55:00,70.95,70.95,70.94,70.94,2300.0,62.3862,62.3862,62.3774,62.3774,2300.0
2013-03-15 12:00:00,70.95,70.95,70.93,70.93,4900.0,62.3862,62.3862,62.3686,62.3686,4900.0
2013-03-15 12:05:00,70.93,70.95,70.93,70.95,23100.0,62.3686,62.3862,62.3686,62.3862,23100.0
2013-03-15 12:10:00,70.94,70.96,70.94,70.94,8000.0,62.3774,62.395,62.3774,62.3774,8000.0
2013-03-15 12:15:00,70.94,70.97,70.94,70.97,5900.0,62.3774,62.4038,62.3774,62.4038,5900.0
2013-03-15 12:20:00,70.96,70.98,70.96,70.97,4500.0,62.395,62.4126,62.395,62.4038,4500.0
2013-03-15 12:25:00,70.97,70.98,70.96,70.96,8400.0,62.4038,62.4126,62.395,62.395,8400.0
2013-03-15 12:30:00,70.96,70.98,70.95,70.97,7500.0,62.395,62.4126,62.3862,62.4038,7500.0
2013-03-15 12:35:00,70.98,70.98,70.97,70.97,17500.0,62.4126,62.4126,62.4038,62.4038,17500.0
2013-03-15 12:40:00,70.97,71.0,70.97,71.0,19000.0,62.4038,62.4302,62.4038,62.4302,19000.0
2013-03-15 12:45:00,70.99,71.02,70.99,71.0,9700.0,62.4214,62.4478,62.4214,62.4302,9700.0
2013-03-15 12:50:00,71.0,71.0,70.95,70.95,7000.0,62.4302,62.4302,62.3862,62.3862,7000.0
2013-03-15 12:55:00,70.96,70.98,70.94,70.95,4200.0,62.395,62.4126,62.3774,62.3862,4200.0
2013-03-15 13:00:00,70.96,70.96,70.95,70.95,3700.0,62.395,62.395,62.3862,62.3862,3700.0
2013-03-15 13:05:00,70.95,70.96,70.95,70.95,334400.0,62.3862,62.395,62.3862,62.3862,334400.0
2013-03-15 13:10:00,70.95,70.96,70.94,70.94,2500.0,62.3862,62.395,62.3774,62.3774,2500.0
2013-03-15 13:15:00,70.95,70.96,70.95,70.95,2900.0,62.3862,62.395,62.3862,62.3862,2900.0
2013-03-15 13:20:00,70.95,70.96,70.95,70.95,1500.0,62.3862,62.395,62.3862,62.3862,1500.0
2013-03-15 13:25:00,70.95,70.95,70.94,70.94,4200.0,62.3862,62.3862,62.3774,62.3774,4200.0
2013-03-15 13:30:00,70.94,70.95,70.94,70.94,11400.0,62.3774,62.3862,62.3774,62.3774,11400.0
2013-03-15 13:35:00,70.95,70.95,70.93,70.94,15300.0,62.3862,62.3862,62.3686,62.3774,15300.0
2013-03-15 13:40:00,70.95,70.96,70.94,70.94,8800.0,62.3862,62.395,62.3774,62.3774,8800.0
2013-03-15 13:45:00,70.93,70.94,70.93,70.93,1500.0,62.3686,62.3774,62.3686,62.3686,1500.0
2013-03-15 13:50:00,70.93,70.94,70.93,70.94,2100.0,62.3686,62.3774,62.3686,62.3774,2100.0
2013-03-15 13:55:00,70.94,70.94,70.92,70.93,168500.0,62.3774,62.3774,62.3598,62.3686,168500.0
2013-03-15 14:00:00,70.93,70.94,70.93,70.94,3600.0,62.3686,62.3774,62.3686,62.3774,3600.0
2013-03-15 14:05:00,70.93,70.93,70.89,70.89,333400.0,62.3686,62.3686,62.3335,62.3335,333400.0
2013-03-15 14:10:00,70.89,70.9,70.88,70.9,30200.0,62.3335,62.3423,62.3247,62.3423,30200.0
2013-03-15 14:15:00,70.89,70.9,70.86,70.86,19700.0,62.3335,62.3423,62.3071,62.3071,19700.0
2013-03-15 14:20:00,70.87,70.87,70.84,70.85,10900.0,62.3159,62.3159,62.2895,62.2983,10900.0
2013-03-15 14:25:00,70.84,70.84,70.8,70.82,25800.0,62.2895,62.2895,62.2543,62.2719,25800.0
2013-03-15 14:30:00,70.81,70.84,70.81,70.81,15400.0,62.2631,62.2895,62.2631,62.2631,15400.0
2013-03-15 14:35:00,70.82,70.83,70.78,70.81,32100.0,62.2719,62.2807,62.2367,62.2631,32100.0
2013-03-15 14:40:00,70.8,70.82,70.79,70.81,13400.0,62.2543,62.2719,62.2455,62.2631,13400.0
2013-03-15 14:45:00,70.8,70.81,70.79,70.79,17800.0,62.2543,62.2631,62.2455,62.2455,17800.0
2013-03-15 14:50:00,70.8,70.8,70.74,70.77,22400.0,62.2543,62.2543,62.2016,62.228,22400.0
2013-03-15 14:55:00,70.78,70.8,70.77,70.79,15300.0,62.2367,62.2543,62.228,62.2455,15300.0
2013-03-15 15:00:00,70.8,70.83,70.79,70.82,19700.0,62.2543,62.2807,62.2455,62.2719,19700.0
2013-03-15 15:05:00,70.82,70.84,70.8,70.82,47900.0,62.2719,62.2895,62.2543,62.2719,47900.0
2013-03-15 15:10:00,70.83,70.86,70.81,70.81,363100.0,62.2807,62.3071,62.2631,62.2631,363100.0
2013-03-15 15:15:00,70.81,70.81,70.79,70.81,45600.0,62.2631,62.2631,62.2455,62.2631,45600.0
2013-03-15 15:20:00,70.81,70.81,70.77,70.77,21000.0,62.2631,62.2631,62.228,62.228,21000.0
2013-03-15 15:25:00,70.77,70.82,70.77,70.81,5300.0,62.228,62.2719,62.228,62.2631,5300.0
2013-03-15 15:30:00,70.81,70.85,70.79,70.85,6900.0,62.2631,62.2983,62.2455,62.2983,6900.0
2013-03-15 15:35:00,70.84,70.87,70.83,70.85,39500.0,62.2895,62.3159,62.2807,62.2983,39500.0
2013-03-15 15:40:00,70.85,70.86,70.84,70.85,71100.0,62.2983,62.3071,62.2895,62.2983,71100.0
2013-03-15 15:45:00,70.86,70.9,70.85,70.89,474600.0,62.3071,62.3423,62.2983,62.3335,474600.0
2013-03-15 15:50:00,70.89,70.9,70.86,70.88,118600.0,62.3335,62.3423,62.3071,62.3247,118600.0
2013-03-15 15:55:00,70.87,70.92,70.86,70.9,200500.0,62.3159,62.3598,62.3071,62.3423,200500.0
2013-03-18 09:30:00,70.26,70.29,70.21,70.25,40500.0,61.7795,61.8059,61.7355,61.7707,40500.0
2013-03-18 09:35:00,70.25,70.37,70.24,70.37,43300.0,61.7707,61.8762,61.7619,61.8762,43300.0
2013-03-18 09:40:00,70.38,70.42,70.37,70.41,26500.0,61.885,61.9202,61.8762,61.9114,26500.0
2013-03-18 09:45:00,70.41,70.45,70.36,70.45,30800.0,61.9114,61.9466,61.8674,61.9466,30800.0
2013-03-18 09:50:00,70.45,70.45,70.38,70.44,34100.0,61.9466,61.9466,61.885,61.9378,34100.0
2013-03-18 09:55:00,70.43,70.49,70.42,70.47,21000.0,61.929,61.9817,61.9202,61.9642,21000.0
2013-03-18 10:00:00,70.47,70.54,70.43,70.48,56200.0,61.9642,62.0257,61.929,61.973,56200.0
2013-03-18 10:05:00,70.48,70.51,70.44,70.44,30700.0,61.973,61.9993,61.9378,61.9378,30700.0
2013-03-18 10:10:00,70.45,70.51,70.43,70.5,42800.0,61.9466,61.9993,61.929,61.9905,42800.0
2013-03-18 10:15:00,70.5,70.55,70.48,70.53,43500.0,61.9905,62.0345,61.973,62.0169,43500.0
2013-03-18 10:20:00,70.53,70.56,70.48,70.5,20500.0,62.0169,62.0433,61.973,61.9905,20500.0
2013-03-18 10:25:00,70.5,70.61,70.5,70.58,29700.0,61.9905,62.0873,61.9905,62.0609,29700.0
2013-03-18 10:30:00,70.6,70.6,70.53,70.58,7000.0,62.0785,62.0785,62.0169,62.0609,7000.0
2013-03-18 10:35:00,70.57,70.62,70.55,70.56,21300.0,62.0521,62.0961,62.0345,62.0433,21300.0
2013-03-18 10:40:00,70.56,70.57,70.53,70.54,13600.0,62.0433,62.0521,62.0169,62.0257,13600.0
2013-03-18 10:45:00,70.54,70.59,70.52,70.59,35200.0,62.0257,62.0697,62.0081,62.0697,35200.0
2013-03-18 10:50:00,70.59,70.6,70.56,70.59,16800.0,62.0697,62.0785,62.0433,62.0697,16800.0
2013-03-18 10:55:00,70.58,70.6,70.55,70.56,10300.0,62.0609,62.0785,62.0345,62.0433,10300.0
2013-03-18 11:00:00,70.54,70.57,70.53,70.57,7700.0,62.0257,62.0521,62.0169,62.0521,7700.0
2013-03-18 11:05:00,70.59,70.59,70.56,70.57,14200.0,62.0697,62.0697,62.0433,62.0521,14200.0
2013-03-18 11:10:00,70.58,70.63,70.58,70.61,7700.0,62.0609,62.1048,62.0609,62.0873,7700.0
2013-03-18 11:15:00,70.61,70.63,70.6,70.62,8300.0,62.0873,62.1048,62.0785,62.0961,8300.0
2013-03-18 11:20:00,70.62,70.66,70.61,70.66,11700.0,62.0961,62.1312,62.0873,62.1312,11700.0
2013-03-18 11:25:00,70.65,70.67,70.63,70.63,6300.0,62.1224,62.14,62.1048,62.1048,6300.0
2013-03-18 11:30:00,70.62,70.62,70.59,70.59,6800.0,62.0961,62.0961,62.0697,62.0697,6800.0
2013-03-18 11:35:00,70.6,70.63,70.6,70.62,8500.0,62.0785,62.1048,62.0785,62.0961,8500.0
2013-03-18 11:40:00,70.62,70.63,70.6,70.62,17500.0,62.0961,62.1048,62.0785,62.0961,17500.0
2013-03-18 11:45:00,70.62,70.66,70.61,70.66,64200.0,62.0961,62.1312,62.0873,62.1312,64200.0
2013-03-18 11:50:00,70.65,70.68,70.65,70.67,13400.0,62.1224,62.1488,62.1224,62.14,13400.0
2013-03-18 11:55:00,70.67,70.7,70.67,70.69,15700.0,62.14,62.1664,62.14,62.1576,15700.0
2013-03-18 12:00:00,70.7,70.79,70.7,70.77,26500.0,62.1664,62.2455,62.1664,62.228,26500.0
2013-03-18 12:05:00,70.75,70.81,70.75,70.79,18800.0,62.2104,62.2631,62.2104,62.2455,18800.0
2013-03-18 12:10:00,70.8,70.82,70.79,70.79,24800.0,62.2543,62.2719,62.2455,62.2455,24800.0
2013-03-18 12:15:00,70.8,70.84,70.8,70.8,50400.0,62.2543,62.2895,62.2543,62.2543,50400.0
2013-03-18 12:20:00,70.79,70.81,70.78,70.8,40600.0,62.2455,62.2631,62.2367,62.2543,40600.0
2013-03-18 12:25:00,70.8,70.82,70.77,70.77,17200.0,62.2543,62.2719,62.228,62.228,17200.0
2013-03-18 12:30:00,70.77,70.78,70.76,70.77,9600.0,62.228,62.2367,62.2192,62.228,9600.0
2013-03-18 12:35:00,70.77,70.78,70.76,70.77,20900.0,62.228,62.2367,62.2192,62.228,20900.0
2013-03-18 12:40:00,70.77,70.78,70.73,70.75,8800.0,62.228,62.2367,62.1928,62.2104,8800.0
2013-03-18 12:45:00,70.75,70.75,70.73,70.73,5400.0,62.2104,62.2104,62.1928,62.1928,5400.0
2013-03-18 12:50:00,70.73,70.73,70.71,70.72,21200.0,62.1928,62.1928,62.1752,62.184,21200.0
2013-03-18 12:55:00,70.72,70.75,70.71,70.75,22900.0,62.184,62.2104,62.1752,62.2104,22900.0
2013-03-18 13:00:00,70.75,70.75,70.72,70.74,11000.0,62.2104,62.2104,62.184,62.2016,11000.0
2013-03-18 13:05:00,70.74,70.77,70.74,70.77,4200.0,62.2016,62.228,62.2016,62.228,4200.0
2013-03-18 13:10:00,70.77,70.8,70.76,70.79,10400.0,62.228,62.2543,62.2192,62.2455,10400.0
2013-03-18 13:15:00,70.8,70.81,70.78,70.79,13000.0,62.2543,62.2631,62.2367,62.2455,13000.0
2013-03-18 13:20:00,70.79,70.79,70.77,70.79,7000.0,62.2455,62.2455,62.228,62.2455,7000.0
2013-03-18 13:25:00,70.79,70.79,70.71,70.71,9100.0,62.2455,62.2455,62.1752,62.1752,9100.0
2013-03-18 13:30:00,70.71,70.73,70.69,70.69,7600.0,62.1752,62.1928,62.1576,62.1576,7600.0
2013-03-18 13:35:00,70.69,70.72,70.68,70.7,5800.0,62.1576,62.184,62.1488,62.1664,5800.0
2013-03-18 13:40:00,70.71,70.73,70.71,70.72,5300.0,62.1752,62.1928,62.1752,62.184,5300.0
2013-03-18 13:45:00,70.72,70.73,70.7,70.72,6400.0,62.184,62.1928,62.1664,62.184,6400.0
2013-03-18 13:50:00,70.72,70.72,70.68,70.69,6800.0,62.184,62.184,62.1488,62.1576,6800.0
2013-03-18 13:55:00,70.69,70.72,70.67,70.68,9700.0,62.1576,62.184,62.14,62.1488,9700.0
2013-03-18 14:00:00,70.67,70.72,70.67,70.72,10400.0,62.14,62.184,62.14,62.184,10400.0
2013-03-18 14:05:00,70.72,70.75,70.71,70.74,5900.0,62.184,62.2104,62.1752,62.2016,5900.0
2013-03-18 14:10:00,70.75,70.79,70.73,70.78,4200.0,62.2104,62.2455,62.1928,62.2367,4200.0
2013-03-18 14:15:00,70.79,70.82,70.79,70.8,12700.0,62.2455,62.2719,62.2455,62.2543,12700.0
2013-03-18 14:20:00,70.82,70.85,70.8,70.85,8600.0,62.2719,62.2983,62.2543,62.2983,8600.0
2013-03-18 14:25:00,70.84,70.87,70.82,70.87,9400.0,62.2895,62.3159,62.2719,62.3159,9400.0
2013-03-18 14:30:00,70.87,70.87,70.82,70.83,25200.0,62.3159,62.3159,62.2719,62.2807,25200.0
2013-03-18 14:35:00,70.82,70.85,70.8,70.81,12600.0,62.2719,62.2983,62.2543,62.2631,12600.0
2013-03-18 14:40:00,70.83,70.87,70.81,70.87,9200.0,62.2807,62.3159,62.2631,62.3159,9200.0
2013-03-18 14:45:00,70.86,70.87,70.81,70.83,10000.0,62.3071,62.3159,62.2631,62.2807,10000.0
2013-03-18 14:50:00,70.82,70.82,70.78,70.79,14100.0,62.2719,62.2719,62.2367,62.2455,14100.0
2013-03-18 14:55:00,70.8,70.8,70.71,70.72,42000.0,62.2543,62.2543,62.1752,62.184,42000.0
2013-03-18 15:00:00,70.72,70.76,70.71,70.71,6800.0,62.184,62.2192,62.1752,62.1752,6800.0
2013-03-18 15:05:00,70.72,70.76,70.72,70.76,9900.0,62.184,62.2192,62.184,62.2192,9900.0
2013-03-18 15:10:00,70.76,70.8,70.75,70.79,10100.0,62.2192,62.2543,62.2104,62.2455,10100.0
2013-03-18 15:15:00,70.8,70.8,70.65,70.69,59700.0,62.2543,62.2543,62.1224,62.1576,59700.0
2013-03-18 15:20:00,70.7,70.72,70.66,70.69,14400.0,62.1664,62.184,62.1312,62.1576,14400.0
2013-03-18 15:25:00,70.7,70.7,70.61,70.62,31300.0,62.1664,62.1664,62.0873,62.0961,31300.0
2013-03-18 15:30:00,70.62,70.63,70.58,70.59,5900.0,62.0961,62.1048,62.0609,62.0697,5900.0
2013-03-18 15:35:00,70.59,70.59,70.52,70.54,40000.0,62.0697,62.0697,62.0081,62.0257,40000.0
2013-03-18 15:40:00,70.54,70.59,70.51,70.55,87100.0,62.0257,62.0697,61.9993,62.0345,87100.0
2013-03-18 15:45:00,70.55,70.6,70.53,70.57,18800.0,62.0345,62.0785,62.0169,62.0521,18800.0
2013-03-18 15:50:00,70.56,70.58,70.54,70.57,17600.0,62.0433,62.0609,62.0257,62.0521,17600.0
2013-03-18 15:55:00,70.57,70.63,70.57,70.61,16000.0,62.0521,62.1048,62.0521,62.0873,16000.0
2013-03-19 09:30:00,70.77,70.82,70.77,70.8,26900.0,62.228,62.2719,62.228,62.2543,26900.0
2013-03-19 09:35:00,70.78,70.78,70.71,70.71,6400.0,62.2367,62.2367,62.1752,62.1752,6400.0
2013-03-19 09:40:00,70.71,70.73,70.7,70.72,7600.0,62.1752,62.1928,62.1664,62.184,7600.0
2013-03-19 09:45:00,70.76,70.78,70.73,70.75,7300.0,62.2192,62.2367,62.1928,62.2104,7300.0
2013-03-19 09:50:00,70.81,70.83,70.81,70.82,2700.0,62.2631,62.2807,62.2631,62.2719,2700.0
2013-03-19 09:55:00,70.8,70.81,70.77,70.81,7600.0,62.2543,62.2631,62.228,62.2631,7600.0
2013-03-19 10:00:00,70.81,70.85,70.8,70.83,17900.0,62.2631,62.2983,62.2543,62.2807,17900.0
2013-03-19 10:05:00,70.82,70.82,70.75,70.77,12700.0,62.2719,62.2719,62.2104,62.228,12700.0
2013-03-19 10:10:00,70.77,70.79,70.75,70.77,14000.0,62.228,62.2455,62.2104,62.228,14000.0
2013-03-19 10:15:00,70.78,70.79,70.76,70.76,13200.0,62.2367,62.2455,62.2192,62.2192,13200.0
2013-03-19 10:20:00,70.76,70.78,70.67,70.68,76200.0,62.2192,62.2367,62.14,62.1488,76200.0
2013-03-19 10:25:00,70.67,70.67,70.6,70.62,17900.0,62.14,62.14,62.0785,62.0961,17900.0
2013-03-19 10:30:00,70.62,70.62,70.56,70.58,12900.0,62.0961,62.0961,62.0433,62.0609,12900.0
2013-03-19 10:35:00,70.56,70.6,70.56,70.58,9900.0,62.0433,62.0785,62.0433,62.0609,9900.0
2013-03-19 10:40:00,70.59,70.62,70.57,70.62,12800.0,62.0697,62.0961,62.0521,62.0961,12800.0
2013-03-19 10:45:00,70.62,70.62,70.52,70.52,20500.0,62.0961,62.0961,62.0081,62.0081,20500.0
2013-03-19 10:50:00,70.5,70.57,70.5,70.56,17900.0,61.9905,62.0521,61.9905,62.0433,17900.0
2013-03-19 10:55:00,70.55,70.59,70.54,70.59,13500.0,62.0345,62.0697,62.0257,62.0697,13500.0
2013-03-19 11:00:00,70.59,70.59,70.52,70.56,9600.0,62.0697,62.0697,62.0081,62.0433,9600.0
2013-03-19 11:05:00,70.57,70.61,70.57,70.6,8100.0,62.0521,62.0873,62.0521,62.0785,8100.0
2013-03-19 11:10:00,70.6,70.66,70.6,70.66,6600.0,62.0785,62.1312,62.0785,62.1312,6600.0
2013-03-19 11:15:00,70.66,70.7,70.66,70.68,6300.0,62.1312,62.1664,62.1312,62.1488,6300.0
2013-03-19 11:20:00,70.69,70.7,70.66,70.67,30700.0,62.1576,62.1664,62.1312,62.14,30700.0
2013-03-19 11:25:00,70.67,70.68,70.66,70.67,16500.0,62.14,62.1488,62.1312,62.14,16500.0
2013-03-19 11:30:00,70.68,70.71,70.65,70.66,12500.0,62.1488,62.1752,62.1224,62.1312,12500.0
2013-03-19 11:35:00,70.64,70.66,70.6,70.6,12300.0,62.1136,62.1312,62.0785,62.0785,12300.0
2013-03-19 11:40:00,70.59,70.62,70.59,70.59,6800.0,62.0697,62.0961,62.0697,62.0697,6800.0
2013-03-19 11:45:00,70.59,70.6,70.45,70.45,12600.0,62.0697,62.0785,61.9466,61.9466,12600.0
2013-03-19 11:50:00,70.44,70.45,70.32,70.36,8100.0,61.9378,61.9466,61.8323,61.8674,8100.0
2013-03-19 11:55:00,70.37,70.37,70.19,70.23,72500.0,61.8762,61.8762,61.718,61.7531,72500.0
2013-03-19 12:00:00,70.24,70.3,70.22,70.28,16800.0,61.7619,61.8147,61.7443,61.7971,16800.0
2013-03-19 12:05:00,70.28,70.28,70.23,70.24,7900.0,61.7971,61.7971,61.7531,61.7619,7900.0
2013-03-19 12:10:00,70.23,70.23,70.16,70.19,13700.0,61.7531,61.7531,61.6916,61.718,13700.0
2013-03-19 12:15:00,70.16,70.22,70.13,70.21,19200.0,61.6916,61.7443,61.6652,61.7355,19200.0
2013-03-19 12:20:00,70.22,70.29,70.22,70.29,14900.0,61.7443,61.8059,61.7443,61.8059,14900.0
2013-03-19 12:25:00,70.27,70.34,70.25,70.32,19000.0,61.7883,61.8499,61.7707,61.8323,19000.0
2013-03-19 12:30:00,70.31,70.31,70.25,70.26,10300.0,61.8235,61.8235,61.7707,61.7795,10300.0
2013-03-19 12:35:00,70.26,70.31,70.25,70.29,6600.0,61.7795,61.8235,61.7707,61.8059,6600.0
2013-03-19 12:40:00,70.29,70.34,70.29,70.31,20100.0,61.8059,61.8499,61.8059,61.8235,20100.0
2013-03-19 12:45:00,70.33,70.33,70.26,70.26,13700.0,61.8411,61.8411,61.7795,61.7795,13700.0
2013-03-19 12:50:00,70.26,70.27,70.22,70.22,11500.0,61.7795,61.7883,61.7443,61.7443,11500.0
2013-03-19 12:55:00,70.22,70.23,70.19,70.21,10200.0,61.7443,61.7531,61.718,61.7355,10200.0
2013-03-19 13:00:00,70.2,70.22,70.18,70.19,8000.0,61.7268,61.7443,61.7092,61.718,8000.0
2013-03-19 13:05:00,70.18,70.25,70.17,70.2,12900.0,61.7092,61.7707,61.7004,61.7268,12900.0
2013-03-19 13:10:00,70.21,70.22,70.16,70.17,23100.0,61.7355,61.7443,61.6916,61.7004,23100.0
2013-03-19 13:15:00,70.17,70.17,70.05,70.05,30000.0,61.7004,61.7004,61.5949,61.5949,30000.0
2013-03-19 13:20:00,70.04,70.04,69.99,70.0,40000.0,61.5861,61.5861,61.5421,61.5509,40000.0
2013-03-19 13:25:00,70.0,70.04,69.96,70.02,63000.0,61.5509,61.5861,61.5157,61.5685,63000.0
2013-03-19 13:30:00,70.01,70.11,69.99,70.09,27500.0,61.5597,61.6476,61.5421,61.63,27500.0
2013-03-19 13:35:00,70.06,70.07,69.99,70.03,24000.0,61.6036,61.6124,61.5421,61.5773,24000.0
2013-03-19 13:40:00,70.02,70.08,70.0,70.06,11800.0,61.5685,61.6212,61.5509,61.6036,11800.0
2013-03-19 13:45:00,70.07,70.09,70.06,70.08,14600.0,61.6124,61.63,61.6036,61.6212,14600.0
2013-03-19 13:50:00,70.09,70.1,70.05,70.05,6900.0,61.63,61.6388,61.5949,61.5949,6900.0
2013-03-19 13:55:00,70.06,70.16,70.06,70.14,17800.0,61.6036,61.6916,61.6036,61.674,17800.0
2013-03-19 14:00:00,70.14,70.2,70.14,70.16,16100.0,61.674,61.7268,61.674,61.6916,16100.0
2013-03-19 14:05:00,70.16,70.26,70.16,70.24,23800.0,61.6916,61.7795,61.6916,61.7619,23800.0
2013-03-19 14:10:00,70.24,70.25,70.2,70.21,13300.0,61.7619,61.7707,61.7268,61.7355,13300.0
2013-03-19 14:15:00,70.18,70.21,70.1,70.11,18900.0,61.7092,61.7355,61.6388,61.6476,18900.0
2013-03-19 14:20:00,70.1,70.23,70.09,70.23,15700.0,61.6388,61.7531,61.63,61.7531,15700.0
2013-03-19 14:25:00,70.24,70.28,70.2,70.24,19300.0,61.7619,61.7971,61.7268,61.7619,19300.0
2013-03-19 14:30:00,70.25,70.36,70.24,70.31,23900.0,61.7707,61.8674,61.7619,61.8235,23900.0
2013-03-19 14:35:00,70.3,70.31,70.28,70.29,26700.0,61.8147,61.8235,61.7971,61.8059,26700.0
2013-03-19 14:40:00,70.31,70.31,70.24,70.27,10400.0,61.8235,61.8235,61.7619,61.7883,10400.0
2013-03-19 14:45:00,70.28,70.29,70.25,70.26,19200.0,61.7971,61.8059,61.7707,61.7795,19200.0
2013-03-19 14:50:00,70.26,70.26,70.21,70.24,15500.0,61.7795,61.7795,61.7355,61.7619,15500.0
2013-03-19 14:55:00,70.23,70.25,70.22,70.24,10600.0,61.7531,61.7707,61.7443,61.7619,10600.0
2013-03-19 15:00:00,70.24,70.3,70.23,70.23,18800.0,61.7619,61.8147,61.7531,61.7531,18800.0
2013-03-19 15:05:00,70.23,70.23,70.17,70.22,21300.0,61.7531,61.7531,61.7004,61.7443,21300.0
2013-03-19 15:10:00,70.22,70.47,70.21,70.45,62600.0,61.7443,61.9642,61.7355,61.9466,62600.0
2013-03-19 15:15:00,70.45,70.53,70.37,70.37,79100.0,61.9466,62.0169,61.8762,61.8762,79100.0
2013-03-19 15:20:00,70.37,70.39,70.28,70.31,25500.0,61.8762,61.8938,61.7971,61.8235,25500.0
2013-03-19 15:25:00,70.32,70.35,70.27,70.31,45700.0,61.8323,61.8586,61.7883,61.8235,45700.0
2013-03-19 15:30:00,70.31,70.32,70.24,70.26,22200.0,61.8235,61.8323,61.7619,61.7795,22200.0
2013-03-19 15:35:00,70.29,70.34,70.26,70.34,13600.0,61.8059,61.8499,61.7795,61.8499,13600.0
2013-03-19 15:40:00,70.34,70.36,70.29,70.33,13900.0,61.8499,61.8674,61.8059,61.8411,13900.0
2013-03-19 15:45:00,70.33,70.37,70.3,70.34,14800.0,61.8411,61.8762,61.8147,61.8499,14800.0
2013-03-19 15:50:00,70.35,70.46,70.35,70.44,76800.0,61.8586,61.9554,61.8586,61.9378,76800.0
2013-03-19 15:55:00,70.45,70.47,70.4,70.45,18800.0,61.9466,61.9642,61.9026,61.9466,18800.0
2013-03-20 09:30:00,70.84,70.93,70.8,70.85,56800.0,62.2895,62.3686,62.2543,62.2983,56800.0
2013-03-20 09:35:00,70.84,70.94,70.83,70.94,5300.0,62.2895,62.3774,62.2807,62.3774,5300.0
2013-03-20 09:40:00,70.95,70.95,70.88,70.89,6800.0,62.3862,62.3862,62.3247,62.3335,6800.0
2013-03-20 09:45:00,70.9,70.9,70.8,70.81,12200.0,62.3423,62.3423,62.2543,62.2631,12200.0
2013-03-20 09:50:00,70.83,70.86,70.83,70.86,6800.0,62.2807,62.3071,62.2807,62.3071,6800.0
2013-03-20 09:55:00,70.87,70.9,70.8,70.82,18900.0,62.3159,62.3423,62.2543,62.2719,18900.0
2013-03-20 10:00:00,70.81,70.87,70.8,70.86,12300.0,62.2631,62.3159,62.2543,62.3071,12300.0
2013-03-20 10:05:00,70.85,70.87,70.82,70.85,6300.0,62.2983,62.3159,62.2719,62.2983,6300.0
2013-03-20 10:10:00,70.85,70.94,70.85,70.9,12800.0,62.2983,62.3774,62.2983,62.3423,12800.0
2013-03-20 10:15:00,70.9,70.91,70.88,70.9,7700.0,62.3423,62.3511,62.3247,62.3423,7700.0
2013-03-20 10:20:00,70.91,70.91,70.83,70.84,8600.0,62.3511,62.3511,62.2807,62.2895,8600.0
2013-03-20 10:25:00,70.84,70.88,70.82,70.86,294900.0,62.2895,62.3247,62.2719,62.3071,294900.0
2013-03-20 10:30:00,70.87,70.89,70.86,70.86,11300.0,62.3159,62.3335,62.3071,62.3071,11300.0
2013-03-20 10:35:00,70.85,70.86,70.74,70.77,33000.0,62.2983,62.3071,62.2016,62.228,33000.0
2013-03-20 10:40:00,70.78,70.81,70.75,70.81,29200.0,62.2367,62.2631,62.2104,62.2631,29200.0
2013-03-20 10:45:00,70.8,70.83,70.78,70.83,19200.0,62.2543,62.2807,62.2367,62.2807,19200.0
2013-03-20 10:50:00,70.84,70.84,70.78,70.82,9900.0,62.2895,62.2895,62.2367,62.2719,9900.0
2013-03-20 10:55:00,70.82,70.86,70.82,70.85,21700.0,62.2719,62.3071,62.2719,62.2983,21700.0
2013-03-20 11:00:00,70.87,70.87,70.84,70.85,13600.0,62.3159,62.3159,62.2895,62.2983,13600.0
2013-03-20 11:05:00,70.86,70.86,70.83,70.85,52100.0,62.3071,62.3071,62.2807,62.2983,52100.0
2013-03-20 11:10:00,70.85,70.87,70.83,70.84,20900.0,62.2983,62.3159,62.2807,62.2895,20900.0
2013-03-20 11:15:00,70.84,70.84,70.77,70.78,264000.0,62.2895,62.2895,62.228,62.2367,264000.0
2013-03-20 11:20:00,70.78,70.81,70.78,70.81,171400.0,62.2367,62.2631,62.2367,62.2631,171400.0
2013-03-20 11:25:00,70.82,70.84,70.82,70.83,9600.0,62.2719,62.2895,62.2719,62.2807,9600.0
2013-03-20 11:30:00,70.84,70.86,70.83,70.83,20000.0,62.2895,62.3071,62.2807,62.2807,20000.0
2013-03-20 11:35:00,70.83,70.86,70.83,70.86,26000.0,62.2807,62.3071,62.2807,62.3071,26000.0
2013-03-20 11:40:00,70.85,70.85,70.77,70.79,165400.0,62.2983,62.2983,62.228,62.2455,165400.0
2013-03-20 11:45:00,70.79,70.8,70.78,70.78,12200.0,62.2455,62.2543,62.2367,62.2367,12200.0
2013-03-20 11:50:00,70.78,70.8,70.77,70.8,10100.0,62.2367,62.2543,62.228,62.2543,10100.0
2013-03-20 11:55:00,70.8,70.8,70.76,70.76,7900.0,62.2543,62.2543,62.2192,62.2192,7900.0
2013-03-20 12:00:00,70.76,70.79,70.76,70.79,3900.0,62.2192,62.2455,62.2192,62.2455,3900.0
2013-03-20 12:05:00,70.78,70.8,70.75,70.78,8100.0,62.2367,62.2543,62.2104,62.2367,8100.0
2013-03-20 12:10:00,70.78,70.8,70.77,70.8,15200.0,62.2367,62.2543,62.228,62.2543,15200.0
2013-03-20 12:15:00,70.8,70.8,70.76,70.79,9700.0,62.2543,62.2543,62.2192,62.2455,9700.0
2013-03-20 12:20:00,70.78,70.8,70.77,70.78,5600.0,62.2367,62.2543,62.228,62.2367,5600.0
2013-03-20 12:25:00,70.78,70.82,70.78,70.82,24200.0,62.2367,62.2719,62.2367,62.2719,24200.0
2013-03-20 12:30:00,70.82,70.82,70.79,70.79,12700.0,62.2719,62.2719,62.2455,62.2455,12700.0
2013-03-20 12:35:00,70.79,70.8,70.78,70.78,5100.0,62.2455,62.2543,62.2367,62.2367,5100.0
2013-03-20 12:40:00,70.79,70.81,70.79,70.8,9700.0,62.2455,62.2631,62.2455,62.2543,9700.0
2013-03-20 12:45:00,70.82,70.85,70.81,70.84,18700.0,62.2719,62.2983,62.2631,62.2895,18700.0
2013-03-20 12:50:00,70.83,70.83,70.81,70.81,4000.0,62.2807,62.2807,62.2631,62.2631,4000.0
2013-03-20 12:55:00,70.81,70.81,70.8,70.81,1700.0,62.2631,62.2631,62.2543,62.2631,1700.0
2013-03-20 13:00:00,70.83,70.84,70.81,70.82,4600.0,62.2807,62.2895,62.2631,62.2719,4600.0
2013-03-20 13:05:00,70.81,70.82,70.8,70.82,40200.0,62.2631,62.2719,62.2543,62.2719,40200.0
2013-03-20 13:10:00,70.81,70.83,70.81,70.83,3000.0,62.2631,62.2807,62.2631,62.2807,3000.0
2013-03-20 13:15:00,70.82,70.84,70.82,70.83,4700.0,62.2719,62.2895,62.2719,62.2807,4700.0
2013-03-20 13:20:00,70.83,70.86,70.83,70.86,1000.0,62.2807,62.3071,62.2807,62.3071,1000.0
2013-03-20 13:25:00,70.86,70.86,70.84,70.84,4800.0,62.3071,62.3071,62.2895,62.2895,4800.0
2013-03-20 13:30:00,70.83,70.84,70.8,70.81,10000.0,62.2807,62.2895,62.2543,62.2631,10000.0
2013-03-20 13:35:00,70.82,70.82,70.81,70.81,7000.0,62.2719,62.2719,62.2631,62.2631,7000.0
2013-03-20 13:40:00,70.81,70.84,70.81,70.84,4700.0,62.2631,62.2895,62.2631,62.2895,4700.0
2013-03-20 13:45:00,70.83,70.84,70.82,70.83,37200.0,62.2807,62.2895,62.2719,62.2807,37200.0
2013-03-20 13:50:00,70.82,70.84,70.8,70.82,15100.0,62.2719,62.2895,62.2543,62.2719,15100.0
2013-03-20 13:55:00,70.83,70.83,70.81,70.83,281900.0,62.2807,62.2807,62.2631,62.2807,281900.0
2013-03-20 14:00:00,70.81,70.86,70.79,70.83,28800.0,62.2631,62.3071,62.2455,62.2807,28800.0
2013-03-20 14:05:00,70.84,70.89,70.81,70.81,15200.0,62.2895,62.3335,62.2631,62.2631,15200.0
2013-03-20 14:10:00,70.81,70.87,70.81,70.86,54400.0,62.2631,62.3159,62.2631,62.3071,54400.0
2013-03-20 14:15:00,70.86,70.93,70.86,70.9,18600.0,62.3071,62.3686,62.3071,62.3423,18600.0
2013-03-20 14:20:00,70.9,71.05,70.89,71.04,42000.0,62.3423,62.4742,62.3335,62.4654,42000.0
2013-03-20 14:25:00,71.03,71.04,70.97,71.01,20700.0,62.4566,62.4654,62.4038,62.439,20700.0
2013-03-20 14:30:00,71.01,71.03,70.98,70.98,11000.0,62.439,62.4566,62.4126,62.4126,11000.0
2013-03-20 14:35:00,70.98,71.02,70.96,71.01,21500.0,62.4126,62.4478,62.395,62.439,21500.0
2013-03-20 14:40:00,71.02,71.02,71.0,71.02,3400.0,62.4478,62.4478,62.4302,62.4478,3400.0
2013-03-20 14:45:00,71.01,71.05,70.99,71.01,16800.0,62.439,62.4742,62.4214,62.439,16800.0
2013-03-20 14:50:00,71.0,71.03,70.99,71.01,12200.0,62.4302,62.4566,62.4214,62.439,12200.0
2013-03-20 14:55:00,71.01,71.01,70.96,70.97,18500.0,62.439,62.439,62.395,62.4038,18500.0
2013-03-20 15:00:00,70.97,70.97,70.9,70.91,29800.0,62.4038,62.4038,62.3423,62.3511,29800.0
2013-03-20 15:05:00,70.92,70.97,70.92,70.97,14000.0,62.3598,62.4038,62.3598,62.4038,14000.0
2013-03-20 15:10:00,70.97,70.99,70.96,70.98,36400.0,62.4038,62.4214,62.395,62.4126,36400.0
2013-03-20 15:15:00,70.98,70.99,70.96,70.99,17000.0,62.4126,62.4214,62.395,62.4214,17000.0
2013-03-20 15:20:00,70.99,70.99,70.96,70.96,4900.0,62.4214,62.4214,62.395,62.395,4900.0
2013-03-20 15:25:00,70.96,70.98,70.94,70.96,18000.0,62.395,62.4126,62.3774,62.395,18000.0
2013-03-20 15:30:00,70.95,70.95,70.91,70.94,16600.0,62.3862,62.3862,62.3511,62.3774,16600.0
2013-03-20 15:35:00,70.95,70.98,70.93,70.98,45700.0,62.3862,62.4126,62.3686,62.4126,45700.0
2013-03-20 15:40:00,70.98,71.07,70.98,71.06,19000.0,62.4126,62.4917,62.4126,62.4829,19000.0
2013-03-20 15:45:00,71.07,71.07,71.03,71.06,49900.0,62.4917,62.4917,62.4566,62.4829,49900.0
2013-03-20 15:50:00,71.05,71.06,70.92,70.93,328600.0,62.4742,62.4829,62.3598,62.3686,328600.0
2013-03-20 15:55:00,70.93,70.98,70.9,70.98,24800.0,62.3686,62.4126,62.3423,62.4126,24800.0
2013-03-21 09:30:00,70.53,70.61,70.52,70.61,27300.0,62.0169,62.0873,62.0081,62.0873,27300.0
2013-03-21 09:35:00,70.61,70.66,70.6,70.64,123300.0,62.0873,62.1312,62.0785,62.1136,123300.0
2013-03-21 09:40:00,70.65,70.66,70.58,70.64,22000.0,62.1224,62.1312,62.0609,62.1136,22000.0
2013-03-21 09:45:00,70.63,70.67,70.6,70.65,15000.0,62.1048,62.14,62.0785,62.1224,15000.0
2013-03-21 09:50:00,70.65,70.68,70.64,70.64,8200.0,62.1224,62.1488,62.1136,62.1136,8200.0
2013-03-21 09:55:00,70.64,70.71,70.64,70.68,24400.0,62.1136,62.1752,62.1136,62.1488,24400.0
2013-03-21 10:00:00,70.7,70.7,70.62,70.63,13900.0,62.1664,62.1664,62.0961,62.1048,13900.0
2013-03-21 10:05:00,70.61,70.61,70.54,70.6,10400.0,62.0873,62.0873,62.0257,62.0785,10400.0
2013-03-21 10:10:00,70.59,70.6,70.55,70.57,14900.0,62.0697,62.0785,62.0345,62.0521,14900.0
2013-03-21 10:15:00,70.57,70.57,70.47,70.47,14700.0,62.0521,62.0521,61.9642,61.9642,14700.0
2013-03-21 10:20:00,70.46,70.48,70.43,70.47,7500.0,61.9554,61.973,61.929,61.9642,7500.0
2013-03-21 10:25:00,70.47,70.51,70.44,70.51,9600.0,61.9642,61.9993,61.9378,61.9993,9600.0
2013-03-21 10:30:00,70.5,70.53,70.48,70.53,6500.0,61.9905,62.0169,61.973,62.0169,6500.0
2013-03-21 10:35:00,70.53,70.54,70.45,70.45,15200.0,62.0169,62.0257,61.9466,61.9466,15200.0
2013-03-21 10:40:00,70.46,70.56,70.46,70.52,9500.0,61.9554,62.0433,61.9554,62.0081,9500.0
2013-03-21 10:45:00,70.51,70.55,70.51,70.54,63400.0,61.9993,62.0345,61.9993,62.0257,63400.0
2013-03-21 10:50:00,70.53,70.53,70.49,70.52,18600.0,62.0169,62.0169,61.9817,62.0081,18600.0
2013-03-21 10:55:00,70.51,70.54,70.51,70.53,30000.0,61.9993,62.0257,61.9993,62.0169,30000.0
2013-03-21 11:00:00,70.54,70.54,70.47,70.49,18300.0,62.0257,62.0257,61.9642,61.9817,18300.0
2013-03-21 11:05:00,70.49,70.56,70.49,70.55,11700.0,61.9817,62.0433,61.9817,62.0345,11700.0
2013-03-21 11:10:00,70.55,70.55,70.51,70.53,73300.0,62.0345,62.0345,61.9993,62.0169,73300.0
2013-03-21 11:15:00,70.54,70.62,70.54,70.62,25300.0,62.0257,62.0961,62.0257,62.0961,25300.0
2013-03-21 11:20:00,70.62,70.66,70.6,70.66,5700.0,62.0961,62.1312,62.0785,62.1312,5700.0
2013-03-21 11:25:00,70.67,70.69,70.64,70.66,8200.0,62.14,62.1576,62.1136,62.1312,8200.0
2013-03-21 11:30:00,70.65,70.67,70.64,70.65,13900.0,62.1224,62.14,62.1136,62.1224,13900.0
2013-03-21 11:35:00,70.64,70.7,70.64,70.67,13400.0,62.1136,62.1664,62.1136,62.14,13400.0
2013-03-21 11:40:00,70.69,70.76,70.69,70.76,21700.0,62.1576,62.2192,62.1576,62.2192,21700.0
2013-03-21 11:45:00,70.76,70.76,70.71,70.73,23000.0,62.2192,62.2192,62.1752,62.1928,23000.0
2013-03-21 11:50:00,70.72,70.74,70.69,70.69,19700.0,62.184,62.2016,62.1576,62.1576,19700.0
2013-03-21 11:55:00,70.69,70.71,70.68,70.7,10400.0,62.1576,62.1752,62.1488,62.1664,10400.0
2013-03-21 12:00:00,70.69,70.73,70.68,70.72,28400.0,62.1576,62.1928,62.1488,62.184,28400.0
2013-03-21 12:05:00,70.72,70.73,70.69,70.69,31400.0,62.184,62.1928,62.1576,62.1576,31400.0
2013-03-21 12:10:00,70.68,70.68,70.66,70.67,20000.0,62.1488,62.1488,62.1312,62.14,20000.0
2013-03-21 12:15:00,70.67,70.67,70.65,70.67,13800.0,62.14,62.14,62.1224,62.14,13800.0
2013-03-21 12:20:00,70.67,70.68,70.65,70.68,19100.0,62.14,62.1488,62.1224,62.1488,19100.0
2013-03-21 12:25:00,70.68,70.69,70.63,70.64,12100.0,62.1488,62.1576,62.1048,62.1136,12100.0
2013-03-21 12:30:00,70.65,70.66,70.61,70.63,23500.0,62.1224,62.1312,62.0873,62.1048,23500.0
2013-03-21 12:35:00,70.63,70.67,70.63,70.66,7400.0,62.1048,62.14,62.1048,62.1312,7400.0
2013-03-21 12:40:00,70.67,70.72,70.67,70.7,11500.0,62.14,62.184,62.14,62.1664,11500.0
2013-03-21 12:45:00,70.71,70.71,70.68,70.7,3700.0,62.1752,62.1752,62.1488,62.1664,3700.0
2013-03-21 12:50:00,70.71,70.72,70.69,70.69,7700.0,62.1752,62.184,62.1576,62.1576,7700.0
2013-03-21 12:55:00,70.69,70.71,70.69,70.69,4200.0,62.1576,62.1752,62.1576,62.1576,4200.0
2013-03-21 13:00:00,70.67,70.68,70.64,70.67,17000.0,62.14,62.1488,62.1136,62.14,17000.0
2013-03-21 13:05:00,70.67,70.7,70.67,70.68,11100.0,62.14,62.1664,62.14,62.1488,11100.0
2013-03-21 13:10:00,70.68,70.7,70.65,70.65,15100.0,62.1488,62.1664,62.1224,62.1224,15100.0
2013-03-21 13:15:00,70.65,70.65,70.57,70.57,16300.0,62.1224,62.1224,62.0521,62.0521,16300.0
2013-03-21 13:20:00,70.57,70.59,70.52,70.52,52400.0,62.0521,62.0697,62.0081,62.0081,52400.0
2013-03-21 13:25:00,70.52,70.56,70.5,70.53,38400.0,62.0081,62.0433,61.9905,62.0169,38400.0
2013-03-21 13:30:00,70.53,70.54,70.44,70.45,31700.0,62.0169,62.0257,61.9378,61.9466,31700.0
2013-03-21 13:35:00,70.45,70.49,70.45,70.49,11100.0,61.9466,61.9817,61.9466,61.9817,11100.0
2013-03-21 13:40:00,70.49,70.5,70.43,70.43,24500.0,61.9817,61.9905,61.929,61.929,24500.0
2013-03-21 13:45:00,70.43,70.5,70.41,70.48,18100.0,61.929,61.9905,61.9114,61.973,18100.0
2013-03-21 13:50:00,70.49,70.5,70.46,70.47,9400.0,61.9817,61.9905,61.9554,61.9642,9400.0
2013-03-21 13:55:00,70.47,70.48,70.44,70.45,10200.0,61.9642,61.973,61.9378,61.9466,10200.0
2013-03-21 14:00:00,70.46,70.46,70.32,70.34,22600.0,61.9554,61.9554,61.8323,61.8499,22600.0
2013-03-21 14:05:00,70.33,70.35,70.26,70.35,18500.0,61.8411,61.8586,61.7795,61.8586,18500.0
2013-03-21 14:10:00,70.35,70.49,70.34,70.45,35400.0,61.8586,61.9817,61.8499,61.9466,35400.0
2013-03-21 14:15:00,70.45,70.53,70.42,70.49,41500.0,61.9466,62.0169,61.9202,61.9817,41500.0
2013-03-21 14:20:00,70.49,70.49,70.45,70.48,11800.0,61.9817,61.9817,61.9466,61.973,11800.0
2013-03-21 14:25:00,70.52,70.56,70.49,70.5,28900.0,62.0081,62.0433,61.9817,61.9905,28900.0
2013-03-21 14:30:00,70.51,70.52,70.48,70.49,13200.0,61.9993,62.0081,61.973,61.9817,13200.0
2013-03-21 14:35:00,70.48,70.51,70.45,70.46,21400.0,61.973,61.9993,61.9466,61.9554,21400.0
2013-03-21 14:40:00,70.47,70.53,70.47,70.53,43300.0,61.9642,62.0169,61.9642,62.0169,43300.0
2013-03-21 14:45:00,70.54,70.55,70.51,70.53,17000.0,62.0257,62.0345,61.9993,62.0169,17000.0
2013-03-21 14:50:00,70.53,70.54,70.5,70.51,24800.0,62.0169,62.0257,61.9905,61.9993,24800.0
2013-03-21 14:55:00,70.51,70.55,70.51,70.53,52100.0,61.9993,62.0345,61.9993,62.0169,52100.0
2013-03-21 15:00:00,70.53,70.61,70.52,70.58,55300.0,62.0169,62.0873,62.0081,62.0609,55300.0
2013-03-21 15:05:00,70.58,70.59,70.53,70.55,32500.0,62.0609,62.0697,62.0169,62.0345,32500.0
2013-03-21 15:10:00,70.55,70.57,70.55,70.55,27000.0,62.0345,62.0521,62.0345,62.0345,27000.0
2013-03-21 15:15:00,70.55,70.55,70.46,70.46,25000.0,62.0345,62.0345,61.9554,61.9554,25000.0
2013-03-21 15:20:00,70.46,70.51,70.46,70.5,32600.0,61.9554,61.9993,61.9554,61.9905,32600.0
2013-03-21 15:25:00,70.51,70.57,70.51,70.55,57500.0,61.9993,62.0521,61.9993,62.0345,57500.0
2013-03-21 15:30:00,70.56,70.57,70.52,70.54,25000.0,62.0433,62.0521,62.0081,62.0257,25000.0
2013-03-21 15:35:00,70.54,70.56,70.52,70.53,37800.0,62.0257,62.0433,62.0081,62.0169,37800.0
2013-03-21 15:40:00,70.53,70.53,70.49,70.5,41900.0,62.0169,62.0169,61.9817,61.9905,41900.0
2013-03-21 15:45:00,70.49,70.49,70.43,70.48,63700.0,61.9817,61.9817,61.929,61.973,63700.0
2013-03-21 15:50:00,70.48,70.5,70.45,70.46,43000.0,61.973,61.9905,61.9466,61.9554,43000.0
2013-03-21 15:55:00,70.45,70.45,70.4,70.4,97600.0,61.9466,61.9466,61.9026,61.9026,97600.0
2013-03-22 09:30:00,70.66,70.72,70.63,70.69,44600.0,62.1312,62.184,62.1048,62.1576,44600.0
2013-03-22 09:35:00,70.69,70.72,70.67,70.72,75700.0,62.1576,62.184,62.14,62.184,75700.0
2013-03-22 09:40:00,70.7,70.71,70.61,70.64,8700.0,62.1664,62.1752,62.0873,62.1136,8700.0
2013-03-22 09:45:00,70.65,70.66,70.6,70.61,7900.0,62.1224,62.1312,62.0785,62.0873,7900.0
2013-03-22 09:50:00,70.62,70.7,70.61,70.69,71200.0,62.0961,62.1664,62.0873,62.1576,71200.0
2013-03-22 09:55:00,70.7,70.7,70.62,70.67,9400.0,62.1664,62.1664,62.0961,62.14,9400.0
2013-03-22 10:00:00,70.67,70.76,70.67,70.71,38800.0,62.14,62.2192,62.14,62.1752,38800.0
2013-03-22 10:05:00,70.7,70.8,70.7,70.8,14000.0,62.1664,62.2543,62.1664,62.2543,14000.0
2013-03-22 10:10:00,70.78,70.84,70.76,70.82,12700.0,62.2367,62.2895,62.2192,62.2719,12700.0
2013-03-22 10:15:00,70.82,70.83,70.79,70.81,14500.0,62.2719,62.2807,62.2455,62.2631,14500.0
2013-03-22 10:20:00,70.82,70.83,70.78,70.78,63800.0,62.2719,62.2807,62.2367,62.2367,63800.0
2013-03-22 10:25:00,70.78,70.81,70.76,70.8,8500.0,62.2367,62.2631,62.2192,62.2543,8500.0
2013-03-22 10:30:00,70.8,70.8,70.77,70.78,19500.0,62.2543,62.2543,62.228,62.2367,19500.0
2013-03-22 10:35:00,70.78,70.81,70.78,70.79,6300.0,62.2367,62.2631,62.2367,62.2455,6300.0
2013-03-22 10:40:00,70.8,70.81,70.77,70.78,74000.0,62.2543,62.2631,62.228,62.2367,74000.0
2013-03-22 10:45:00,70.79,70.84,70.73,70.75,31400.0,62.2455,62.2895,62.1928,62.2104,31400.0
2013-03-22 10:50:00,70.75,70.76,70.7,70.75,8600.0,62.2104,62.2192,62.1664,62.2104,8600.0
2013-03-22 10:55:00,70.76,70.77,70.73,70.77,8800.0,62.2192,62.228,62.1928,62.228,8800.0
2013-03-22 11:00:00,70.77,70.83,70.77,70.8,8100.0,62.228,62.2807,62.228,62.2543,8100.0
2013-03-22 11:05:00,70.8,70.8,70.75,70.76,14200.0,62.2543,62.2543,62.2104,62.2192,14200.0
2013-03-22 11:10:00,70.77,70.8,70.74,70.77,21800.0,62.228,62.2543,62.2016,62.228,21800.0
2013-03-22 11:15:00,70.78,70.82,70.78,70.8,52800.0,62.2367,62.2719,62.2367,62.2543,52800.0
2013-03-22 11:20:00,70.8,70.82,70.78,70.81,6800.0,62.2543,62.2719,62.2367,62.2631,6800.0
2013-03-22 11:25:00,70.81,70.86,70.8,70.84,52500.0,62.2631,62.3071,62.2543,62.2895,52500.0
2013-03-22 11:30:00,70.84,70.87,70.82,70.82,14400.0,62.2895,62.3159,62.2719,62.2719,14400.0
2013-03-22 11:35:00,70.83,70.83,70.78,70.8,15300.0,62.2807,62.2807,62.2367,62.2543,15300.0
2013-03-22 11:40:00,70.8,70.8,70.77,70.77,33900.0,62.2543,62.2543,62.228,62.228,33900.0
2013-03-22 11:45:00,70.77,70.79,70.76,70.78,32000.0,62.228,62.2455,62.2192,62.2367,32000.0
2013-03-22 11:50:00,70.78,70.8,70.75,70.78,31900.0,62.2367,62.2543,62.2104,62.2367,31900.0
2013-03-22 11:55:00,70.77,70.81,70.77,70.78,6000.0,62.228,62.2631,62.228,62.2367,6000.0
2013-03-22 12:00:00,70.78,70.81,70.78,70.78,7100.0,62.2367,62.2631,62.2367,62.2367,7100.0
2013-03-22 12:05:00,70.78,70.78,70.76,70.77,36500.0,62.2367,62.2367,62.2192,62.228,36500.0
2013-03-22 12:10:00,70.77,70.8,70.73,70.74,13600.0,62.228,62.2543,62.1928,62.2016,13600.0
2013-03-22 12:15:00,70.74,70.78,70.74,70.78,9600.0,62.2016,62.2367,62.2016,62.2367,9600.0
2013-03-22 12:20:00,70.79,70.79,70.75,70.77,6300.0,62.2455,62.2455,62.2104,62.228,6300.0
2013-03-22 12:25:00,70.78,70.78,70.75,70.78,26400.0,62.2367,62.2367,62.2104,62.2367,26400.0
2013-03-22 12:30:00,70.79,70.8,70.77,70.79,14400.0,62.2455,62.2543,62.228,62.2455,14400.0
2013-03-22 12:35:00,70.79,70.8,70.78,70.8,26300.0,62.2455,62.2543,62.2367,62.2543,26300.0
2013-03-22 12:40:00,70.8,70.8,70.78,70.79,15800.0,62.2543,62.2543,62.2367,62.2455,15800.0
2013-03-22 12:45:00,70.79,70.79,70.78,70.78,2300.0,62.2455,62.2455,62.2367,62.2367,2300.0
2013-03-22 12:50:00,70.78,70.81,70.76,70.81,31700.0,62.2367,62.2631,62.2192,62.2631,31700.0
2013-03-22 12:55:00,70.82,70.84,70.81,70.84,2200.0,62.2719,62.2895,62.2631,62.2895,2200.0
2013-03-22 13:00:00,70.84,70.88,70.8,70.84,11000.0,62.2895,62.3247,62.2543,62.2895,11000.0
2013-03-22 13:05:00,70.83,70.87,70.83,70.87,5900.0,62.2807,62.3159,62.2807,62.3159,5900.0
2013-03-22 13:10:00,70.87,70.9,70.87,70.89,13700.0,62.3159,62.3423,62.3159,62.3335,13700.0
2013-03-22 13:15:00,70.89,70.89,70.88,70.89,33300.0,62.3335,62.3335,62.3247,62.3335,33300.0
2013-03-22 13:20:00,70.89,70.93,70.89,70.9,64300.0,62.3335,62.3686,62.3335,62.3423,64300.0
2013-03-22 13:25:00,70.9,70.97,70.9,70.95,23600.0,62.3423,62.4038,62.3423,62.3862,23600.0
2013-03-22 13:30:00,70.95,70.98,70.92,70.95,29800.0,62.3862,62.4126,62.3598,62.3862,29800.0
2013-03-22 13:35:00,70.94,70.94,70.9,70.9,2800.0,62.3774,62.3774,62.3423,62.3423,2800.0
2013-03-22 13:40:00,70.91,70.93,70.91,70.91,18000.0,62.3511,62.3686,62.3511,62.3511,18000.0
2013-03-22 13:45:00,70.89,70.92,70.89,70.91,18500.0,62.3335,62.3598,62.3335,62.3511,18500.0
2013-03-22 13:50:00,70.9,70.92,70.9,70.91,7700.0,62.3423,62.3598,62.3423,62.3511,7700.0
2013-03-22 13:55:00,70.9,70.91,70.86,70.89,14700.0,62.3423,62.3511,62.3071,62.3335,14700.0
2013-03-22 14:00:00,70.89,70.9,70.88,70.89,9700.0,62.3335,62.3423,62.3247,62.3335,9700.0
2013-03-22 14:05:00,70.89,70.91,70.86,70.86,8500.0,62.3335,62.3511,62.3071,62.3071,8500.0
2013-03-22 14:10:00,70.87,70.92,70.87,70.91,15300.0,62.3159,62.3598,62.3159,62.3511,15300.0
2013-03-22 14:15:00,70.9,70.91,70.88,70.89,5800.0,62.3423,62.3511,62.3247,62.3335,5800.0
2013-03-22 14:20:00,70.89,70.93,70.89,70.92,8000.0,62.3335,62.3686,62.3335,62.3598,8000.0
2013-03-22 14:25:00,70.92,70.92,70.89,70.9,2800.0,62.3598,62.3598,62.3335,62.3423,2800.0
2013-03-22 14:30:00,70.91,70.91,70.87,70.88,10000.0,62.3511,62.3511,62.3159,62.3247,10000.0
2013-03-22 14:35:00,70.89,70.92,70.89,70.92,2000.0,62.3335,62.3598,62.3335,62.3598,2000.0
2013-03-22 14:40:00,70.93,70.93,70.9,70.9,85600.0,62.3686,62.3686,62.3423,62.3423,85600.0
2013-03-22 14:45:00,70.9,70.92,70.89,70.92,17500.0,62.3423,62.3598,62.3335,62.3598,17500.0
2013-03-22 14:50:00,70.91,70.92,70.87,70.89,14100.0,62.3511,62.3598,62.3159,62.3335,14100.0
2013-03-22 14:55:00,70.89,70.9,70.86,70.89,8400.0,62.3335,62.3423,62.3071,62.3335,8400.0
2013-03-22 15:00:00,70.88,70.89,70.85,70.86,24100.0,62.3247,62.3335,62.2983,62.3071,24100.0
2013-03-22 15:05:00,70.86,70.86,70.84,70.84,30400.0,62.3071,62.3071,62.2895,62.2895,30400.0
2013-03-22 15:10:00,70.85,70.86,70.84,70.86,9100.0,62.2983,62.3071,62.2895,62.3071,9100.0
2013-03-22 15:15:00,70.85,70.86,70.82,70.82,11000.0,62.2983,62.3071,62.2719,62.2719,11000.0
2013-03-22 15:20:00,70.81,70.81,70.78,70.81,8000.0,62.2631,62.2631,62.2367,62.2631,8000.0
2013-03-22 15:25:00,70.8,70.81,70.77,70.79,44600.0,62.2543,62.2631,62.228,62.2455,44600.0
2013-03-22 15:30:00,70.8,70.83,70.79,70.83,37200.0,62.2543,62.2807,62.2455,62.2807,37200.0
2013-03-22 15:35:00,70.83,70.87,70.82,70.85,49700.0,62.2807,62.3159,62.2719,62.2983,49700.0
2013-03-22 15:40:00,70.85,70.87,70.84,70.85,20300.0,62.2983,62.3159,62.2895,62.2983,20300.0
2013-03-22 15:45:00,70.86,70.88,70.83,70.83,24700.0,62.3071,62.3247,62.2807,62.2807,24700.0
2013-03-22 15:50:00,70.82,70.83,70.81,70.82,22700.0,62.2719,62.2807,62.2631,62.2719,22700.0
2013-03-22 15:55:00,70.81,70.95,70.81,70.95,69400.0,62.2631,62.3862,62.2631,62.3862,69400.0
2013-03-25 09:30:00,70.92,70.98,70.85,70.85,67100.0,62.5628,62.6157,62.501,62.501,67100.0
2013-03-25 09:35:00,70.84,70.91,70.83,70.91,9100.0,62.4922,62.554,62.4834,62.554,9100.0
2013-03-25 09:40:00,70.92,70.96,70.92,70.95,6600.0,62.5628,62.5981,62.5628,62.5893,6600.0
2013-03-25 09:45:00,70.97,71.0,70.97,70.99,3300.0,62.6069,62.6334,62.6069,62.6245,3300.0
2013-03-25 09:50:00,71.01,71.01,70.98,71.0,2600.0,62.6422,62.6422,62.6157,62.6334,2600.0
2013-03-25 09:55:00,70.99,71.0,70.98,71.0,4000.0,62.6245,62.6334,62.6157,62.6334,4000.0
2013-03-25 10:00:00,71.02,71.04,71.0,71.0,4900.0,62.651,62.6687,62.6334,62.6334,4900.0
2013-03-25 10:05:00,71.01,71.06,71.01,71.04,17500.0,62.6422,62.6863,62.6422,62.6687,17500.0
2013-03-25 10:10:00,71.05,71.06,71.01,71.03,19900.0,62.6775,62.6863,62.6422,62.6598,19900.0
2013-03-25 10:15:00,71.03,71.04,71.01,71.03,6200.0,62.6598,62.6687,62.6422,62.6598,6200.0
2013-03-25 10:20:00,71.02,71.02,70.94,70.95,5900.0,62.651,62.651,62.5804,62.5893,5900.0
2013-03-25 10:25:00,70.92,70.92,70.85,70.88,8800.0,62.5628,62.5628,62.501,62.5275,8800.0
2013-03-25 10:30:00,70.85,70.9,70.84,70.89,6800.0,62.501,62.5452,62.4922,62.5363,6800.0
2013-03-25 10:35:00,70.89,70.89,70.82,70.84,19600.0,62.5363,62.5363,62.4746,62.4922,19600.0
2013-03-25 10:40:00,70.83,70.83,70.72,70.73,14300.0,62.4834,62.4834,62.3864,62.3952,14300.0
2013-03-25 10:45:00,70.72,70.73,70.66,70.72,15100.0,62.3864,62.3952,62.3334,62.3864,15100.0
2013-03-25 10:50:00,70.7,70.73,70.69,70.73,7400.0,62.3687,62.3952,62.3599,62.3952,7400.0
2013-03-25 10:55:00,70.7,70.71,70.64,70.64,4200.0,62.3687,62.3775,62.3158,62.3158,4200.0
2013-03-25 11:00:00,70.62,70.62,70.53,70.62,23200.0,62.2982,62.2982,62.2188,62.2982,23200.0
2013-03-25 11:05:00,70.63,70.65,70.6,70.65,11200.0,62.307,62.3246,62.2805,62.3246,11200.0
2013-03-25 11:10:00,70.65,70.67,70.6,70.63,7600.0,62.3246,62.3423,62.2805,62.307,7600.0
2013-03-25 11:15:00,70.62,70.62,70.44,70.44,16700.0,62.2982,62.2982,62.1394,62.1394,16700.0
2013-03-25 11:20:00,70.43,70.5,70.42,70.5,7100.0,62.1305,62.1923,62.1217,62.1923,7100.0
2013-03-25 11:25:00,70.5,70.52,70.45,70.47,6100.0,62.1923,62.2099,62.1482,62.1658,6100.0
2013-03-25 11:30:00,70.48,70.57,70.48,70.55,8200.0,62.1746,62.254,62.1746,62.2364,8200.0
2013-03-25 11:35:00,70.55,70.59,70.55,70.57,6900.0,62.2364,62.2717,62.2364,62.254,6900.0
2013-03-25 11:40:00,70.57,70.6,70.53,70.58,2500.0,62.254,62.2805,62.2188,62.2629,2500.0
2013-03-25 11:45:00,70.56,70.62,70.54,70.61,22700.0,62.2452,62.2982,62.2276,62.2893,22700.0
2013-03-25 11:50:00,70.61,70.63,70.57,70.58,20300.0,62.2893,62.307,62.254,62.2629,20300.0
2013-03-25 11:55:00,70.58,70.61,70.57,70.57,11200.0,62.2629,62.2893,62.254,62.254,11200.0
2013-03-25 12:00:00,70.58,70.61,70.56,70.58,5600.0,62.2629,62.2893,62.2452,62.2629,5600.0
2013-03-25 12:05:00,70.58,70.6,70.51,70.51,8300.0,62.2629,62.2805,62.2011,62.2011,8300.0
2013-03-25 12:10:00,70.5,70.53,70.47,70.53,235100.0,62.1923,62.2188,62.1658,62.2188,235100.0
2013-03-25 12:15:00,70.54,70.57,70.51,70.51,49200.0,62.2276,62.254,62.2011,62.2011,49200.0
2013-03-25 12:20:00,70.5,70.5,70.46,70.47,8200.0,62.1923,62.1923,62.157,62.1658,8200.0
2013-03-25 12:25:00,70.46,70.52,70.43,70.43,11800.0,62.157,62.2099,62.1305,62.1305,11800.0
2013-03-25 12:30:00,70.42,70.48,70.42,70.43,7700.0,62.1217,62.1746,62.1217,62.1305,7700.0
2013-03-25 12:35:00,70.43,70.46,70.43,70.46,6500.0,62.1305,62.157,62.1305,62.157,6500.0
2013-03-25 12:40:00,70.46,70.48,70.46,70.47,8200.0,62.157,62.1746,62.157,62.1658,8200.0
2013-03-25 12:45:00,70.47,70.47,70.44,70.46,7600.0,62.1658,62.1658,62.1394,62.157,7600.0
2013-03-25 12:50:00,70.48,70.48,70.34,70.35,17900.0,62.1746,62.1746,62.0511,62.06,17900.0
2013-03-25 12:55:00,70.34,70.39,70.33,70.35,6300.0,62.0511,62.0953,62.0423,62.06,6300.0
2013-03-25 13:00:00,70.32,70.34,70.27,70.32,20400.0,62.0335,62.0511,61.9894,62.0335,20400.0
2013-03-25 13:05:00,70.32,70.33,70.23,70.25,62900.0,62.0335,62.0423,61.9541,61.9718,62900.0
2013-03-25 13:10:00,70.25,70.28,70.22,70.23,16300.0,61.9718,61.9982,61.9453,61.9541,16300.0
2013-03-25 13:15:00,70.22,70.31,70.22,70.28,23700.0,61.9453,62.0247,61.9453,61.9982,23700.0
2013-03-25 13:20:00,70.28,70.37,70.28,70.35,7100.0,61.9982,62.0776,61.9982,62.06,7100.0
2013-03-25 13:25:00,70.35,70.43,70.35,70.42,10100.0,62.06,62.1305,62.06,62.1217,10100.0
2013-03-25 13:30:00,70.42,70.42,70.38,70.38,26500.0,62.1217,62.1217,62.0864,62.0864,26500.0
2013-03-25 13:35:00,70.38,70.38,70.33,70.35,11500.0,62.0864,62.0864,62.0423,62.06,11500.0
2013-03-25 13:40:00,70.35,70.41,70.34,70.4,7900.0,62.06,62.1129,62.0511,62.1041,7900.0
2013-03-25 13:45:00,70.4,70.54,70.4,70.52,27700.0,62.1041,62.2276,62.1041,62.2099,27700.0
2013-03-25 13:50:00,70.53,70.6,70.51,70.58,15500.0,62.2188,62.2805,62.2011,62.2629,15500.0
2013-03-25 13:55:00,70.6,70.7,70.6,70.63,22100.0,62.2805,62.3687,62.2805,62.307,22100.0
2013-03-25 14:00:00,70.63,70.64,70.59,70.6,9800.0,62.307,62.3158,62.2717,62.2805,9800.0
2013-03-25 14:05:00,70.61,70.64,70.6,70.64,10100.0,62.2893,62.3158,62.2805,62.3158,10100.0
2013-03-25 14:10:00,70.64,70.66,70.56,70.56,26700.0,62.3158,62.3334,62.2452,62.2452,26700.0
2013-03-25 14:15:00,70.56,70.64,70.56,70.62,24300.0,62.2452,62.3158,62.2452,62.2982,24300.0
2013-03-25 14:20:00,70.63,70.68,70.62,70.62,18900.0,62.307,62.3511,62.2982,62.2982,18900.0
2013-03-25 14:25:00,70.61,70.61,70.56,70.56,10000.0,62.2893,62.2893,62.2452,62.2452,10000.0
2013-03-25 14:30:00,70.56,70.56,70.52,70.52,6200.0,62.2452,62.2452,62.2099,62.2099,6200.0
2013-03-25 14:35:00,70.53,70.54,70.47,70.51,11600.0,62.2188,62.2276,62.1658,62.2011,11600.0
2013-03-25 14:40:00,70.51,70.55,70.5,70.54,12200.0,62.2011,62.2364,62.1923,62.2276,12200.0
2013-03-25 14:45:00,70.53,70.55,70.51,70.51,16900.0,62.2188,62.2364,62.2011,62.2011,16900.0
2013-03-25 14:50:00,70.53,70.55,70.51,70.54,6100.0,62.2188,62.2364,62.2011,62.2276,6100.0
2013-03-25 14:55:00,70.54,70.54,70.51,70.53,13100.0,62.2276,62.2276,62.2011,62.2188,13100.0
2013-03-25 15:00:00,70.54,70.54,70.43,70.46,15400.0,62.2276,62.2276,62.1305,62.157,15400.0
2013-03-25 15:05:00,70.47,70.47,70.41,70.42,12800.0,62.1658,62.1658,62.1129,62.1217,12800.0
2013-03-25 15:10:00,70.41,70.47,70.4,70.44,31700.0,62.1129,62.1658,62.1041,62.1394,31700.0
2013-03-25 15:15:00,70.44,70.47,70.38,70.38,29400.0,62.1394,62.1658,62.0864,62.0864,29400.0
2013-03-25 15:20:00,70.37,70.43,70.33,70.36,18700.0,62.0776,62.1305,62.0423,62.0688,18700.0
2013-03-25 15:25:00,70.36,70.38,70.32,70.35,15900.0,62.0688,62.0864,62.0335,62.06,15900.0
2013-03-25 15:30:00,70.36,70.42,70.36,70.41,24900.0,62.0688,62.1217,62.0688,62.1129,24900.0
2013-03-25 15:35:00,70.41,70.46,70.38,70.44,16600.0,62.1129,62.157,62.0864,62.1394,16600.0
2013-03-25 15:40:00,70.45,70.46,70.43,70.44,13100.0,62.1482,62.157,62.1305,62.1394,13100.0
2013-03-25 15:45:00,70.43,70.44,70.37,70.37,19400.0,62.1305,62.1394,62.0776,62.0776,19400.0
2013-03-25 15:50:00,70.37,70.51,70.36,70.51,19800.0,62.0776,62.2011,62.0688,62.2011,19800.0
2013-03-25 15:55:00,70.5,70.56,70.5,70.5,104700.0,62.1923,62.2452,62.1923,62.1923,104700.0
2013-03-26 09:30:00,70.75,70.81,70.71,70.79,48400.0,62.4128,62.4658,62.3775,62.4481,48400.0
2013-03-26 09:35:00,70.78,70.85,70.77,70.82,17600.0,62.4393,62.501,62.4305,62.4746,17600.0
2013-03-26 09:40:00,70.83,70.91,70.83,70.91,32800.0,62.4834,62.554,62.4834,62.554,32800.0
2013-03-26 09:45:00,70.91,70.91,70.87,70.87,6300.0,62.554,62.554,62.5187,62.5187,6300.0
2013-03-26 09:50:00,70.88,70.88,70.82,70.84,5900.0,62.5275,62.5275,62.4746,62.4922,5900.0
2013-03-26 09:55:00,70.85,70.91,70.85,70.87,6000.0,62.501,62.554,62.501,62.5187,6000.0
2013-03-26 10:00:00,70.86,70.86,70.78,70.85,51300.0,62.5099,62.5099,62.4393,62.501,51300.0
2013-03-26 10:05:00,70.84,70.91,70.83,70.9,9700.0,62.4922,62.554,62.4834,62.5452,9700.0
2013-03-26 10:10:00,70.9,70.96,70.9,70.93,18700.0,62.5452,62.5981,62.5452,62.5716,18700.0
2013-03-26 10:15:00,70.91,70.91,70.85,70.85,13600.0,62.554,62.554,62.501,62.501,13600.0
2013-03-26 10:20:00,70.85,70.87,70.84,70.85,27000.0,62.501,62.5187,62.4922,62.501,27000.0
2013-03-26 10:25:00,70.87,70.88,70.87,70.88,12400.0,62.5187,62.5275,62.5187,62.5275,12400.0
2013-03-26 10:30:00,70.89,70.93,70.86,70.86,23500.0,62.5363,62.5716,62.5099,62.5099,23500.0
2013-03-26 10:35:00,70.86,70.87,70.85,70.85,9500.0,62.5099,62.5187,62.501,62.501,9500.0
2013-03-26 10:40:00,70.84,70.87,70.78,70.78,16500.0,62.4922,62.5187,62.4393,62.4393,16500.0
2013-03-26 10:45:00,70.79,70.82,70.74,70.8,18000.0,62.4481,62.4746,62.404,62.4569,18000.0
2013-03-26 10:50:00,70.8,70.88,70.8,70.85,14900.0,62.4569,62.5275,62.4569,62.501,14900.0
2013-03-26 10:55:00,70.86,70.9,70.83,70.85,19100.0,62.5099,62.5452,62.4834,62.501,19100.0
2013-03-26 11:00:00,70.85,70.9,70.84,70.88,19200.0,62.501,62.5452,62.4922,62.5275,19200.0
2013-03-26 11:05:00,70.87,70.89,70.85,70.87,12700.0,62.5187,62.5363,62.501,62.5187,12700.0
2013-03-26 11:10:00,70.87,70.89,70.85,70.86,12600.0,62.5187,62.5363,62.501,62.5099,12600.0
2013-03-26 11:15:00,70.83,70.84,70.81,70.82,45200.0,62.4834,62.4922,62.4658,62.4746,45200.0
2013-03-26 11:20:00,70.82,70.85,70.81,70.85,5400.0,62.4746,62.501,62.4658,62.501,5400.0
2013-03-26 11:25:00,70.86,70.88,70.85,70.85,7700.0,62.5099,62.5275,62.501,62.501,7700.0
2013-03-26 11:30:00,70.85,70.89,70.84,70.88,10400.0,62.501,62.5363,62.4922,62.5275,10400.0
2013-03-26 11:35:00,70.88,70.9,70.88,70.89,8000.0,62.5275,62.5452,62.5275,62.5363,8000.0
2013-03-26 11:40:00,70.88,70.93,70.88,70.91,9100.0,62.5275,62.5716,62.5275,62.554,9100.0
2013-03-26 11:45:00,70.91,70.93,70.9,70.92,7000.0,62.554,62.5716,62.5452,62.5628,7000.0
2013-03-26 11:50:00,70.92,70.93,70.87,70.89,18000.0,62.5628,62.5716,62.5187,62.5363,18000.0
2013-03-26 11:55:00,70.88,70.89,70.86,70.86,3200.0,62.5275,62.5363,62.5099,62.5099,3200.0
2013-03-26 12:00:00,70.87,70.91,70.87,70.9,1300.0,62.5187,62.554,62.5187,62.5452,1300.0
2013-03-26 12:05:00,70.9,70.91,70.89,70.89,4200.0,62.5452,62.554,62.5363,62.5363,4200.0
2013-03-26 12:10:00,70.88,70.9,70.86,70.87,4700.0,62.5275,62.5452,62.5099,62.5187,4700.0
2013-03-26 12:15:00,70.86,70.87,70.84,70.85,7800.0,62.5099,62.5187,62.4922,62.501,7800.0
2013-03-26 12:20:00,70.84,70.85,70.81,70.81,6500.0,62.4922,62.501,62.4658,62.4658,6500.0
2013-03-26 12:25:00,70.81,70.84,70.78,70.84,7400.0,62.4658,62.4922,62.4393,62.4922,7400.0
2013-03-26 12:30:00,70.84,70.84,70.82,70.82,12900.0,62.4922,62.4922,62.4746,62.4746,12900.0
2013-03-26 12:35:00,70.82,70.82,70.81,70.82,7400.0,62.4746,62.4746,62.4658,62.4746,7400.0
2013-03-26 12:40:00,70.82,70.84,70.81,70.83,7200.0,62.4746,62.4922,62.4658,62.4834,7200.0
2013-03-26 12:45:00,70.82,70.85,70.82,70.83,2500.0,62.4746,62.501,62.4746,62.4834,2500.0
2013-03-26 12:50:00,70.81,70.84,70.81,70.84,4000.0,62.4658,62.4922,62.4658,62.4922,4000.0
2013-03-26 12:55:00,70.85,70.85,70.82,70.82,6300.0,62.501,62.501,62.4746,62.4746,6300.0
2013-03-26 13:00:00,70.82,70.85,70.82,70.84,15900.0,62.4746,62.501,62.4746,62.4922,15900.0
2013-03-26 13:05:00,70.84,70.85,70.83,70.84,46300.0,62.4922,62.501,62.4834,62.4922,46300.0
2013-03-26 13:10:00,70.84,70.87,70.84,70.86,29800.0,62.4922,62.5187,62.4922,62.5099,29800.0
2013-03-26 13:15:00,70.86,70.87,70.84,70.84,34600.0,62.5099,62.5187,62.4922,62.4922,34600.0
2013-03-26 13:20:00,70.85,70.91,70.84,70.91,31400.0,62.501,62.554,62.4922,62.554,31400.0
2013-03-26 13:25:00,70.91,70.93,70.9,70.91,21700.0,62.554,62.5716,62.5452,62.554,21700.0
2013-03-26 13:30:00,70.91,70.92,70.89,70.91,19200.0,62.554,62.5628,62.5363,62.554,19200.0
2013-03-26 13:35:00,70.92,70.92,70.9,70.9,12200.0,62.5628,62.5628,62.5452,62.5452,12200.0
2013-03-26 13:40:00,70.9,70.91,70.88,70.91,14100.0,62.5452,62.554,62.5275,62.554,14100.0
2013-03-26 13:45:00,70.9,70.92,70.89,70.91,28300.0,62.5452,62.5628,62.5363,62.554,28300.0
2013-03-26 13:50:00,70.92,70.95,70.92,70.93,23100.0,62.5628,62.5893,62.5628,62.5716,23100.0
2013-03-26 13:55:00,70.92,70.94,70.91,70.92,20100.0,62.5628,62.5804,62.554,62.5628,20100.0
2013-03-26 14:00:00,70.92,70.93,70.92,70.93,20600.0,62.5628,62.5716,62.5628,62.5716,20600.0
2013-03-26 14:05:00,70.93,70.94,70.91,70.92,11000.0,62.5716,62.5804,62.554,62.5628,11000.0
2013-03-26 14:10:00,70.91,70.93,70.91,70.92,29800.0,62.554,62.5716,62.554,62.5628,29800.0
2013-03-26 14:15:00,70.93,70.97,70.92,70.97,31300.0,62.5716,62.6069,62.5628,62.6069,31300.0
2013-03-26 14:20:00,70.96,71.0,70.95,70.98,38600.0,62.5981,62.6334,62.5893,62.6157,38600.0
2013-03-26 14:25:00,70.97,70.98,70.95,70.95,15600.0,62.6069,62.6157,62.5893,62.5893,15600.0
2013-03-26 14:30:00,70.96,70.97,70.93,70.93,29900.0,62.5981,62.6069,62.5716,62.5716,29900.0
2013-03-26 14:35:00,70.94,70.94,70.91,70.92,20400.0,62.5804,62.5804,62.554,62.5628,20400.0
2013-03-26 14:40:00,70.92,70.92,70.9,70.91,19500.0,62.5628,62.5628,62.5452,62.554,19500.0
2013-03-26 14:45:00,70.91,70.92,70.89,70.89,28500.0,62.554,62.5628,62.5363,62.5363,28500.0
2013-03-26 14:50:00,70.9,70.93,70.89,70.92,22200.0,62.5452,62.5716,62.5363,62.5628,22200.0
2013-03-26 14:55:00,70.92,70.93,70.9,70.93,30000.0,62.5628,62.5716,62.5452,62.5716,30000.0
2013-03-26 15:00:00,70.92,70.97,70.92,70.97,43800.0,62.5628,62.6069,62.5628,62.6069,43800.0
2013-03-26 15:05:00,70.96,70.98,70.95,70.96,10500.0,62.5981,62.6157,62.5893,62.5981,10500.0
2013-03-26 15:10:00,70.95,70.98,70.94,70.98,40200.0,62.5893,62.6157,62.5804,62.6157,40200.0
2013-03-26 15:15:00,70.98,70.99,70.95,70.95,23900.0,62.6157,62.6245,62.5893,62.5893,23900.0
2013-03-26 15:20:00,70.95,70.97,70.95,70.97,27200.0,62.5893,62.6069,62.5893,62.6069,27200.0
2013-03-26 15:25:00,70.96,71.01,70.96,70.98,58300.0,62.5981,62.6422,62.5981,62.6157,58300.0
2013-03-26 15:30:00,70.99,71.03,70.99,71.02,60700.0,62.6245,62.6598,62.6245,62.651,60700.0
2013-03-26 15:35:00,71.03,71.03,71.0,71.03,31700.0,62.6598,62.6598,62.6334,62.6598,31700.0
2013-03-26 15:40:00,71.02,71.03,71.01,71.01,46700.0,62.651,62.6598,62.6422,62.6422,46700.0
2013-03-26 15:45:00,71.02,71.04,71.01,71.03,29100.0,62.651,62.6687,62.6422,62.6598,29100.0
2013-03-26 15:50:00,71.03,71.04,70.97,70.98,34200.0,62.6598,62.6687,62.6069,62.6157,34200.0
2013-03-26 15:55:00,70.98,71.05,70.97,71.02,252800.0,62.6157,62.6775,62.6069,62.651,252800.0
2013-03-27 09:30:00,70.64,70.67,70.55,70.55,33500.0,62.3158,62.3423,62.2364,62.2364,33500.0
2013-03-27 09:35:00,70.52,70.58,70.48,70.58,10800.0,62.2099,62.2629,62.1746,62.2629,10800.0
2013-03-27 09:40:00,70.55,70.61,70.55,70.61,8700.0,62.2364,62.2893,62.2364,62.2893,8700.0
2013-03-27 09:45:00,70.61,70.62,70.59,70.6,10900.0,62.2893,62.2982,62.2717,62.2805,10900.0
2013-03-27 09:50:00,70.56,70.61,70.56,70.6,9100.0,62.2452,62.2893,62.2452,62.2805,9100.0
2013-03-27 09:55:00,70.64,70.68,70.61,70.61,5400.0,62.3158,62.3511,62.2893,62.2893,5400.0
2013-03-27 10:00:00,70.6,70.67,70.58,70.67,7600.0,62.2805,62.3423,62.2629,62.3423,7600.0
2013-03-27 10:05:00,70.65,70.67,70.61,70.63,9400.0,62.3246,62.3423,62.2893,62.307,9400.0
2013-03-27 10:10:00,70.63,70.63,70.55,70.57,7100.0,62.307,62.307,62.2364,62.254,7100.0
2013-03-27 10:15:00,70.56,70.58,70.55,70.57,5100.0,62.2452,62.2629,62.2364,62.254,5100.0
2013-03-27 10:20:00,70.54,70.66,70.54,70.66,7800.0,62.2276,62.3334,62.2276,62.3334,7800.0
2013-03-27 10:25:00,70.65,70.72,70.65,70.68,11500.0,62.3246,62.3864,62.3246,62.3511,11500.0
2013-03-27 10:30:00,70.7,70.74,70.68,70.73,14900.0,62.3687,62.404,62.3511,62.3952,14900.0
2013-03-27 10:35:00,70.75,70.76,70.71,70.76,9800.0,62.4128,62.4217,62.3775,62.4217,9800.0
2013-03-27 10:40:00,70.77,70.85,70.77,70.82,12500.0,62.4305,62.501,62.4305,62.4746,12500.0
2013-03-27 10:45:00,70.84,70.86,70.83,70.83,5500.0,62.4922,62.5099,62.4834,62.4834,5500.0
2013-03-27 10:50:00,70.82,70.84,70.82,70.83,5000.0,62.4746,62.4922,62.4746,62.4834,5000.0
2013-03-27 10:55:00,70.82,70.83,70.79,70.83,21100.0,62.4746,62.4834,62.4481,62.4834,21100.0
2013-03-27 11:00:00,70.82,70.83,70.8,70.83,7500.0,62.4746,62.4834,62.4569,62.4834,7500.0
2013-03-27 11:05:00,70.82,70.82,70.78,70.8,4800.0,62.4746,62.4746,62.4393,62.4569,4800.0
2013-03-27 11:10:00,70.8,70.9,70.79,70.88,25500.0,62.4569,62.5452,62.4481,62.5275,25500.0
2013-03-27 11:15:00,70.88,70.92,70.87,70.89,7100.0,62.5275,62.5628,62.5187,62.5363,7100.0
2013-03-27 11:20:00,70.89,70.89,70.86,70.88,7300.0,62.5363,62.5363,62.5099,62.5275,7300.0
2013-03-27 11:25:00,70.88,70.89,70.86,70.89,9300.0,62.5275,62.5363,62.5099,62.5363,9300.0
2013-03-27 11:30:00,70.89,70.95,70.89,70.95,4400.0,62.5363,62.5893,62.5363,62.5893,4400.0
2013-03-27 11:35:00,70.95,70.95,70.91,70.94,20200.0,62.5893,62.5893,62.554,62.5804,20200.0
2013-03-27 11:40:00,70.95,70.97,70.94,70.97,10500.0,62.5893,62.6069,62.5804,62.6069,10500.0
2013-03-27 11:45:00,70.96,70.97,70.94,70.95,11800.0,62.5981,62.6069,62.5804,62.5893,11800.0
2013-03-27 11:50:00,70.95,70.98,70.92,70.92,8700.0,62.5893,62.6157,62.5628,62.5628,8700.0
2013-03-27 11:55:00,70.92,70.94,70.91,70.92,4900.0,62.5628,62.5804,62.554,62.5628,4900.0
2013-03-27 12:00:00,70.93,70.96,70.92,70.96,8600.0,62.5716,62.5981,62.5628,62.5981,8600.0
2013-03-27 12:05:00,70.95,70.95,70.91,70.91,9100.0,62.5893,62.5893,62.554,62.554,9100.0
2013-03-27 12:10:00,70.91,70.93,70.91,70.91,4800.0,62.554,62.5716,62.554,62.554,4800.0
2013-03-27 12:15:00,70.94,70.95,70.92,70.93,5900.0,62.5804,62.5893,62.5628,62.5716,5900.0
2013-03-27 12:20:00,70.92,70.97,70.91,70.97,3600.0,62.5628,62.6069,62.554,62.6069,3600.0
2013-03-27 12:25:00,70.97,70.97,70.91,70.91,8500.0,62.6069,62.6069,62.554,62.554,8500.0
2013-03-27 12:30:00,70.92,70.95,70.9,70.94,27500.0,62.5628,62.5893,62.5452,62.5804,27500.0
2013-03-27 12:35:00,70.93,70.94,70.92,70.94,1700.0,62.5716,62.5804,62.5628,62.5804,1700.0
2013-03-27 12:40:00,70.95,70.95,70.93,70.94,3900.0,62.5893,62.5893,62.5716,62.5804,3900.0
2013-03-27 12:45:00,70.92,70.94,70.88,70.88,3700.0,62.5628,62.5804,62.5275,62.5275,3700.0
2013-03-27 12:50:00,70.88,70.91,70.88,70.91,1600.0,62.5275,62.554,62.5275,62.554,1600.0
2013-03-27 12:55:00,70.89,70.93,70.89,70.91,2200.0,62.5363,62.5716,62.5363,62.554,2200.0
2013-03-27 13:00:00,70.91,70.91,70.88,70.88,4400.0,62.554,62.554,62.5275,62.5275,4400.0
2013-03-27 13:05:00,70.88,70.89,70.84,70.84,6100.0,62.5275,62.5363,62.4922,62.4922,6100.0
2013-03-27 13:10:00,70.85,70.87,70.82,70.85,4300.0,62.501,62.5187,62.4746,62.501,4300.0
2013-03-27 13:15:00,70.86,70.88,70.85,70.86,11000.0,62.5099,62.5275,62.501,62.5099,11000.0
2013-03-27 13:20:00,70.86,70.87,70.83,70.87,4000.0,62.5099,62.5187,62.4834,62.5187,4000.0
2013-03-27 13:25:00,70.87,70.9,70.87,70.89,5800.0,62.5187,62.5452,62.5187,62.5363,5800.0
2013-03-27 13:30:00,70.88,70.92,70.87,70.92,5600.0,62.5275,62.5628,62.5187,62.5628,5600.0
2013-03-27 13:35:00,70.92,70.92,70.9,70.91,5900.0,62.5628,62.5628,62.5452,62.554,5900.0
2013-03-27 13:40:00,70.92,70.97,70.92,70.94,8000.0,62.5628,62.6069,62.5628,62.5804,8000.0
2013-03-27 13:45:00,70.94,70.96,70.94,70.95,5400.0,62.5804,62.5981,62.5804,62.5893,5400.0
2013-03-27 13:50:00,70.95,70.97,70.93,70.94,9100.0,62.5893,62.6069,62.5716,62.5804,9100.0
2013-03-27 13:55:00,70.95,70.97,70.93,70.97,6800.0,62.5893,62.6069,62.5716,62.6069,6800.0
2013-03-27 14:00:00,70.97,71.02,70.95,71.02,48000.0,62.6069,62.651,62.5893,62.651,48000.0
2013-03-27 14:05:00,71.02,71.02,70.99,70.99,9900.0,62.651,62.651,62.6245,62.6245,9900.0
2013-03-27 14:10:00,70.99,71.01,70.97,70.98,7900.0,62.6245,62.6422,62.6069,62.6157,7900.0
2013-03-27 14:15:00,70.98,70.98,70.95,70.96,10200.0,62.6157,62.6157,62.5893,62.5981,10200.0
2013-03-27 14:20:00,70.97,70.99,70.96,70.98,10600.0,62.6069,62.6245,62.5981,62.6157,10600.0
2013-03-27 14:25:00,70.98,71.03,70.97,71.02,28400.0,62.6157,62.6598,62.6069,62.651,28400.0
2013-03-27 14:30:00,71.03,71.04,70.99,71.02,9500.0,62.6598,62.6687,62.6245,62.651,9500.0
2013-03-27 14:35:00,71.02,71.04,71.0,71.03,21900.0,62.651,62.6687,62.6334,62.6598,21900.0
2013-03-27 14:40:00,71.01,71.05,71.0,71.03,11300.0,62.6422,62.6775,62.6334,62.6598,11300.0
2013-03-27 14:45:00,71.02,71.04,71.02,71.02,32800.0,62.651,62.6687,62.651,62.651,32800.0
2013-03-27 14:50:00,71.01,71.04,71.01,71.02,16900.0,62.6422,62.6687,62.6422,62.651,16900.0
2013-03-27 14:55:00,71.02,71.04,71.02,71.03,5700.0,62.651,62.6687,62.651,62.6598,5700.0
2013-03-27 15:00:00,71.03,71.03,70.98,70.98,15300.0,62.6598,62.6598,62.6157,62.6157,15300.0
2013-03-27 15:05:00,70.97,71.02,70.97,71.0,80700.0,62.6069,62.651,62.6069,62.6334,80700.0
2013-03-27 15:10:00,71.0,71.03,70.99,71.02,37500.0,62.6334,62.6598,62.6245,62.651,37500.0
2013-03-27 15:15:00,71.02,71.03,70.98,71.0,16900.0,62.651,62.6598,62.6157,62.6334,16900.0
2013-03-27 15:20:00,71.01,71.04,71.0,71.03,23500.0,62.6422,62.6687,62.6334,62.6598,23500.0
2013-03-27 15:25:00,71.02,71.09,71.02,71.08,43200.0,62.651,62.7128,62.651,62.7039,43200.0
2013-03-27 15:30:00,71.08,71.11,71.05,71.07,41400.0,62.7039,62.7304,62.6775,62.6951,41400.0
2013-03-27 15:35:00,71.07,71.07,71.04,71.06,26500.0,62.6951,62.6951,62.6687,62.6863,26500.0
2013-03-27 15:40:00,71.06,71.1,71.06,71.09,8000.0,62.6863,62.7216,62.6863,62.7128,8000.0
2013-03-27 15:45:00,71.09,71.09,71.04,71.04,10600.0,62.7128,62.7128,62.6687,62.6687,10600.0
2013-03-27 15:50:00,71.05,71.07,71.03,71.05,15000.0,62.6775,62.6951,62.6598,62.6775,15000.0
2013-03-27 15:55:00,71.04,71.08,71.02,71.06,39400.0,62.6687,62.7039,62.651,62.6863,39400.0
2013-03-28 09:30:00,71.14,71.16,70.94,71.13,32100.0,62.7569,62.7745,62.5804,62.7481,32100.0
2013-03-28 09:35:00,71.14,71.19,71.11,71.12,10500.0,62.7569,62.801,62.7304,62.7392,10500.0
2013-03-28 09:40:00,71.08,71.08,70.97,70.97,19400.0,62.7039,62.7039,62.6069,62.6069,19400.0
2013-03-28 09:45:00,70.99,71.06,70.99,71.06,11500.0,62.6245,62.6863,62.6245,62.6863,11500.0
2013-03-28 09:50:00,71.09,71.12,71.05,71.12,29100.0,62.7128,62.7392,62.6775,62.7392,29100.0
2013-03-28 09:55:00,71.12,71.15,71.1,71.11,9400.0,62.7392,62.7657,62.7216,62.7304,9400.0
2013-03-28 10:00:00,71.13,71.16,71.11,71.15,6500.0,62.7481,62.7745,62.7304,62.7657,6500.0
2013-03-28 10:05:00,71.15,71.16,71.09,71.11,6300.0,62.7657,62.7745,62.7128,62.7304,6300.0
2013-03-28 10:10:00,71.13,71.15,71.12,71.15,6600.0,62.7481,62.7657,62.7392,62.7657,6600.0
2013-03-28 10:15:00,71.15,71.15,71.1,71.12,8500.0,62.7657,62.7657,62.7216,62.7392,8500.0
2013-03-28 10:20:00,71.13,71.19,71.12,71.18,4400.0,62.7481,62.801,62.7392,62.7922,4400.0
2013-03-28 10:25:00,71.2,71.21,71.17,71.17,6400.0,62.8098,62.8186,62.7833,62.7833,6400.0
2013-03-28 10:30:00,71.19,71.24,71.19,71.23,9500.0,62.801,62.8451,62.801,62.8363,9500.0
2013-03-28 10:35:00,71.22,71.26,71.2,71.25,8400.0,62.8274,62.8627,62.8098,62.8539,8400.0
2013-03-28 10:40:00,71.26,71.26,71.23,71.26,5600.0,62.8627,62.8627,62.8363,62.8627,5600.0
2013-03-28 10:45:00,71.27,71.27,71.23,71.24,5400.0,62.8716,62.8716,62.8363,62.8451,5400.0
2013-03-28 10:50:00,71.25,71.25,71.22,71.25,4500.0,62.8539,62.8539,62.8274,62.8539,4500.0
2013-03-28 10:55:00,71.25,71.35,71.25,71.3,13800.0,62.8539,62.9421,62.8539,62.898,13800.0
2013-03-28 11:00:00,71.32,71.34,71.3,71.32,2800.0,62.9157,62.9333,62.898,62.9157,2800.0
2013-03-28 11:05:00,71.32,71.33,71.27,71.27,2300.0,62.9157,62.9245,62.8716,62.8716,2300.0
2013-03-28 11:10:00,71.27,71.28,71.25,71.27,59400.0,62.8716,62.8804,62.8539,62.8716,59400.0
2013-03-28 11:15:00,71.27,71.29,71.26,71.29,18500.0,62.8716,62.8892,62.8627,62.8892,18500.0
2013-03-28 11:20:00,71.28,71.31,71.27,71.31,33600.0,62.8804,62.9068,62.8716,62.9068,33600.0
2013-03-28 11:25:00,71.3,71.32,71.3,71.32,13200.0,62.898,62.9157,62.898,62.9157,13200.0
2013-03-28 11:30:00,71.33,71.34,71.29,71.3,21000.0,62.9245,62.9333,62.8892,62.898,21000.0
2013-03-28 11:35:00,71.31,71.32,71.28,71.28,18700.0,62.9068,62.9157,62.8804,62.8804,18700.0
2013-03-28 11:40:00,71.28,71.28,71.26,71.27,12300.0,62.8804,62.8804,62.8627,62.8716,12300.0
2013-03-28 11:45:00,71.27,71.29,71.27,71.29,10000.0,62.8716,62.8892,62.8716,62.8892,10000.0
2013-03-28 11:50:00,71.29,71.33,71.26,71.32,23900.0,62.8892,62.9245,62.8627,62.9157,23900.0
2013-03-28 11:55:00,71.32,71.32,71.3,71.3,6900.0,62.9157,62.9157,62.898,62.898,6900.0
2013-03-28 12:00:00,71.29,71.3,71.26,71.28,9200.0,62.8892,62.898,62.8627,62.8804,9200.0
2013-03-28 12:05:00,71.28,71.3,71.27,71.27,9400.0,62.8804,62.898,62.8716,62.8716,9400.0
2013-03-28 12:10:00,71.27,71.28,71.25,71.25,9900.0,62.8716,62.8804,62.8539,62.8539,9900.0
2013-03-28 12:15:00,71.25,71.25,71.21,71.22,12300.0,62.8539,62.8539,62.8186,62.8274,12300.0
2013-03-28 12:20:00,71.22,71.23,71.2,71.2,6500.0,62.8274,62.8363,62.8098,62.8098,6500.0
2013-03-28 12:25:00,71.2,71.21,71.18,71.2,3400.0,62.8098,62.8186,62.7922,62.8098,3400.0
2013-03-28 12:30:00,71.2,71.24,71.19,71.23,24900.0,62.8098,62.8451,62.801,62.8363,24900.0
2013-03-28 12:35:00,71.23,71.23,71.21,71.21,13800.0,62.8363,62.8363,62.8186,62.8186,13800.0
2013-03-28 12:40:00,71.22,71.23,71.2,71.22,25800.0,62.8274,62.8363,62.8098,62.8274,25800.0
2013-03-28 12:45:00,71.22,71.28,71.22,71.26,6100.0,62.8274,62.8804,62.8274,62.8627,6100.0
2013-03-28 12:50:00,71.27,71.27,71.24,71.25,5200.0,62.8716,62.8716,62.8451,62.8539,5200.0
2013-03-28 12:55:00,71.25,71.26,71.23,71.26,5800.0,62.8539,62.8627,62.8363,62.8627,5800.0
2013-03-28 13:00:00,71.25,71.26,71.2,71.21,13500.0,62.8539,62.8627,62.8098,62.8186,13500.0
2013-03-28 13:05:00,71.21,71.22,71.2,71.21,28200.0,62.8186,62.8274,62.8098,62.8186,28200.0
2013-03-28 13:10:00,71.21,71.22,71.21,71.22,2500.0,62.8186,62.8274,62.8186,62.8274,2500.0
2013-03-28 13:15:00,71.22,71.24,71.22,71.24,3100.0,62.8274,62.8451,62.8274,62.8451,3100.0
2013-03-28 13:20:00,71.24,71.26,71.24,71.26,10900.0,62.8451,62.8627,62.8451,62.8627,10900.0
2013-03-28 13:25:00,71.26,71.27,71.25,71.26,4300.0,62.8627,62.8716,62.8539,62.8627,4300.0
2013-03-28 13:30:00,71.26,71.27,71.26,71.26,5600.0,62.8627,62.8716,62.8627,62.8627,5600.0
2013-03-28 13:35:00,71.26,71.27,71.24,71.26,92700.0,62.8627,62.8716,62.8451,62.8627,92700.0
2013-03-28 13:40:00,71.26,71.27,71.25,71.26,39900.0,62.8627,62.8716,62.8539,62.8627,39900.0
2013-03-28 13:45:00,71.26,71.27,71.24,71.25,9100.0,62.8627,62.8716,62.8451,62.8539,9100.0
2013-03-28 13:50:00,71.25,71.25,71.23,71.23,40500.0,62.8539,62.8539,62.8363,62.8363,40500.0
2013-03-28 13:55:00,71.24,71.25,71.22,71.25,10600.0,62.8451,62.8539,62.8274,62.8539,10600.0
2013-03-28 14:00:00,71.26,71.28,71.26,71.28,8600.0,62.8627,62.8804,62.8627,62.8804,8600.0
2013-03-28 14:05:00,71.28,71.28,71.26,71.27,12200.0,62.8804,62.8804,62.8627,62.8716,12200.0
2013-03-28 14:10:00,71.26,71.29,71.26,71.28,5300.0,62.8627,62.8892,62.8627,62.8804,5300.0
2013-03-28 14:15:00,71.28,71.28,71.26,71.27,8700.0,62.8804,62.8804,62.8627,62.8716,8700.0
2013-03-28 14:20:00,71.28,71.32,71.28,71.31,7600.0,62.8804,62.9157,62.8804,62.9068,7600.0
2013-03-28 14:25:00,71.3,71.32,71.29,71.31,9700.0,62.898,62.9157,62.8892,62.9068,9700.0
2013-03-28 14:30:00,71.31,71.31,71.28,71.29,17500.0,62.9068,62.9068,62.8804,62.8892,17500.0
2013-03-28 14:35:00,71.29,71.32,71.29,71.29,9000.0,62.8892,62.9157,62.8892,62.8892,9000.0
2013-03-28 14:40:00,71.29,71.31,71.28,71.31,5100.0,62.8892,62.9068,62.8804,62.9068,5100.0
2013-03-28 14:45:00,71.31,71.33,71.3,71.33,9800.0,62.9068,62.9245,62.898,62.9245,9800.0
2013-03-28 14:50:00,71.33,71.34,71.32,71.34,5900.0,62.9245,62.9333,62.9157,62.9333,5900.0
2013-03-28 14:55:00,71.34,71.34,71.33,71.34,4400.0,62.9333,62.9333,62.9245,62.9333,4400.0
2013-03-28 15:00:00,71.33,71.34,71.31,71.31,16600.0,62.9245,62.9333,62.9068,62.9068,16600.0
2013-03-28 15:05:00,71.31,71.31,71.26,71.31,12800.0,62.9068,62.9068,62.8627,62.9068,12800.0
2013-03-28 15:10:00,71.31,71.32,71.3,71.32,12900.0,62.9068,62.9157,62.898,62.9157,12900.0
2013-03-28 15:15:00,71.32,71.33,71.31,71.32,10300.0,62.9157,62.9245,62.9068,62.9157,10300.0
2013-03-28 15:20:00,71.33,71.38,71.33,71.37,13500.0,62.9245,62.9686,62.9245,62.9598,13500.0
2013-03-28 15:25:00,71.36,71.4,71.34,71.37,29100.0,62.9509,62.9862,62.9333,62.9598,29100.0
2013-03-28 15:30:00,71.36,71.38,71.34,71.36,35200.0,62.9509,62.9686,62.9333,62.9509,35200.0
2013-03-28 15:35:00,71.36,71.4,71.35,71.37,48200.0,62.9509,62.9862,62.9421,62.9598,48200.0
2013-03-28 15:40:00,71.37,71.37,71.33,71.34,16000.0,62.9598,62.9598,62.9245,62.9333,16000.0
2013-03-28 15:45:00,71.34,71.36,71.33,71.36,55800.0,62.9333,62.9509,62.9245,62.9509,55800.0
2013-03-28 15:50:00,71.35,71.44,71.35,71.43,37500.0,62.9421,63.0215,62.9421,63.0127,37500.0
2013-03-28 15:55:00,71.43,71.46,71.38,71.38,73600.0,63.0127,63.0392,62.9686,62.9686,73600.0
2013-04-01 09:30:00,71.39,71.43,71.37,71.38,40300.0,62.9774,63.0127,62.9598,62.9686,40300.0
2013-04-01 09:35:00,71.38,71.44,71.38,71.44,30400.0,62.9686,63.0215,62.9686,63.0215,30400.0
2013-04-01 09:40:00,71.44,71.46,71.42,71.45,30600.0,63.0215,63.0392,63.0039,63.0303,30600.0
2013-04-01 09:45:00,71.44,71.45,71.41,71.42,41400.0,63.0215,63.0303,62.9951,63.0039,41400.0
2013-04-01 09:50:00,71.42,71.43,71.41,71.42,63600.0,63.0039,63.0127,62.9951,63.0039,63600.0
2013-04-01 09:55:00,71.42,71.42,71.35,71.35,32700.0,63.0039,63.0039,62.9421,62.9421,32700.0
2013-04-01 10:00:00,71.36,71.38,71.13,71.18,131800.0,62.9509,62.9686,62.7481,62.7922,131800.0
2013-04-01 10:05:00,71.18,71.25,71.17,71.2,29800.0,62.7922,62.8539,62.7833,62.8098,29800.0
2013-04-01 10:10:00,71.19,71.26,71.19,71.22,52200.0,62.801,62.8627,62.801,62.8274,52200.0
2013-04-01 10:15:00,71.21,71.22,71.2,71.21,7900.0,62.8186,62.8274,62.8098,62.8186,7900.0
2013-04-01 10:20:00,71.21,71.23,71.19,71.21,39200.0,62.8186,62.8363,62.801,62.8186,39200.0
2013-04-01 10:25:00,71.21,71.24,71.2,71.23,33600.0,62.8186,62.8451,62.8098,62.8363,33600.0
2013-04-01 10:30:00,71.23,71.24,71.16,71.16,20900.0,62.8363,62.8451,62.7745,62.7745,20900.0
2013-04-01 10:35:00,71.16,71.18,71.09,71.09,36600.0,62.7745,62.7922,62.7128,62.7128,36600.0
2013-04-01 10:40:00,71.08,71.08,71.03,71.07,29500.0,62.7039,62.7039,62.6598,62.6951,29500.0
2013-04-01 10:45:00,71.07,71.07,71.0,71.04,34200.0,62.6951,62.6951,62.6334,62.6687,34200.0
2013-04-01 10:50:00,71.03,71.03,70.98,70.98,40300.0,62.6598,62.6598,62.6157,62.6157,40300.0
2013-04-01 10:55:00,70.99,71.01,70.97,70.97,51500.0,62.6245,62.6422,62.6069,62.6069,51500.0
2013-04-01 11:00:00,70.96,70.96,70.92,70.93,28300.0,62.5981,62.5981,62.5628,62.5716,28300.0
2013-04-01 11:05:00,70.94,71.0,70.93,70.98,38600.0,62.5804,62.6334,62.5716,62.6157,38600.0
2013-04-01 11:10:00,70.99,71.01,70.98,71.01,76400.0,62.6245,62.6422,62.6157,62.6422,76400.0
2013-04-01 11:15:00,71.0,71.01,70.97,70.99,47300.0,62.6334,62.6422,62.6069,62.6245,47300.0
2013-04-01 11:20:00,70.99,70.99,70.94,70.94,17900.0,62.6245,62.6245,62.5804,62.5804,17900.0
2013-04-01 11:25:00,70.94,71.01,70.94,71.01,19400.0,62.5804,62.6422,62.5804,62.6422,19400.0
2013-04-01 11:30:00,71.01,71.06,71.0,71.04,59900.0,62.6422,62.6863,62.6334,62.6687,59900.0
2013-04-01 11:35:00,71.05,71.05,71.0,71.01,30300.0,62.6775,62.6775,62.6334,62.6422,30300.0
2013-04-01 11:40:00,71.0,71.02,71.0,71.0,43400.0,62.6334,62.651,62.6334,62.6334,43400.0
2013-04-01 11:45:00,71.01,71.07,70.99,71.07,37400.0,62.6422,62.6951,62.6245,62.6951,37400.0
2013-04-01 11:50:00,71.07,71.08,71.05,71.05,13400.0,62.6951,62.7039,62.6775,62.6775,13400.0
2013-04-01 11:55:00,71.05,71.05,71.02,71.03,9900.0,62.6775,62.6775,62.651,62.6598,9900.0
2013-04-01 12:00:00,71.03,71.03,70.99,71.0,7700.0,62.6598,62.6598,62.6245,62.6334,7700.0
2013-04-01 12:05:00,71.0,71.03,70.98,71.03,32700.0,62.6334,62.6598,62.6157,62.6598,32700.0
2013-04-01 12:10:00,71.03,71.03,71.01,71.02,35800.0,62.6598,62.6598,62.6422,62.651,35800.0
2013-04-01 12:15:00,71.03,71.03,70.99,71.0,12500.0,62.6598,62.6598,62.6245,62.6334,12500.0
2013-04-01 12:20:00,71.01,71.01,70.93,70.93,21700.0,62.6422,62.6422,62.5716,62.5716,21700.0
2013-04-01 12:25:00,70.95,70.98,70.95,70.97,4000.0,62.5893,62.6157,62.5893,62.6069,4000.0
2013-04-01 12:30:00,70.98,70.98,70.93,70.94,12100.0,62.6157,62.6157,62.5716,62.5804,12100.0
2013-04-01 12:35:00,70.94,70.96,70.94,70.94,9100.0,62.5804,62.5981,62.5804,62.5804,9100.0
2013-04-01 12:40:00,70.96,70.97,70.95,70.95,7000.0,62.5981,62.6069,62.5893,62.5893,7000.0
2013-04-01 12:45:00,70.95,70.97,70.95,70.97,8000.0,62.5893,62.6069,62.5893,62.6069,8000.0
2013-04-01 12:50:00,70.97,71.02,70.97,71.0,12300.0,62.6069,62.651,62.6069,62.6334,12300.0
2013-04-01 12:55:00,71.0,71.04,71.0,71.03,9800.0,62.6334,62.6687,62.6334,62.6598,9800.0
2013-04-01 13:00:00,71.03,71.04,71.02,71.03,17900.0,62.6598,62.6687,62.651,62.6598,17900.0
2013-04-01 13:05:00,71.04,71.07,71.04,71.04,18600.0,62.6687,62.6951,62.6687,62.6687,18600.0
2013-04-01 13:10:00,71.04,71.05,71.03,71.03,2500.0,62.6687,62.6775,62.6598,62.6598,2500.0
2013-04-01 13:15:00,71.04,71.04,71.03,71.03,2500.0,62.6687,62.6687,62.6598,62.6598,2500.0
2013-04-01 13:20:00,71.03,71.04,71.02,71.04,17800.0,62.6598,62.6687,62.651,62.6687,17800.0
2013-04-01 13:25:00,71.05,71.09,71.04,71.09,19200.0,62.6775,62.7128,62.6687,62.7128,19200.0
2013-04-01 13:30:00,71.08,71.09,71.07,71.09,202800.0,62.7039,62.7128,62.6951,62.7128,202800.0
2013-04-01 13:35:00,71.09,71.09,71.08,71.09,9200.0,62.7128,62.7128,62.7039,62.7128,9200.0
2013-04-01 13:40:00,71.09,71.09,71.02,71.02,8200.0,62.7128,62.7128,62.651,62.651,8200.0
2013-04-01 13:45:00,71.01,71.03,71.01,71.02,6100.0,62.6422,62.6598,62.6422,62.651,6100.0
2013-04-01 13:50:00,71.02,71.04,71.01,71.04,7800.0,62.651,62.6687,62.6422,62.6687,7800.0
2013-04-01 13:55:00,71.03,71.03,71.0,71.0,17200.0,62.6598,62.6598,62.6334,62.6334,17200.0
2013-04-01 14:00:00,71.01,71.05,71.01,71.02,25600.0,62.6422,62.6775,62.6422,62.651,25600.0
2013-04-01 14:05:00,71.02,71.05,71.02,71.05,67900.0,62.651,62.6775,62.651,62.6775,67900.0
2013-04-01 14:10:00,71.05,71.06,71.0,71.03,55200.0,62.6775,62.6863,62.6334,62.6598,55200.0
2013-04-01 14:15:00,71.03,71.04,70.99,70.99,36300.0,62.6598,62.6687,62.6245,62.6245,36300.0
2013-04-01 14:20:00,70.99,71.01,70.97,70.97,11400.0,62.6245,62.6422,62.6069,62.6069,11400.0
2013-04-01 14:25:00,70.98,71.01,70.98,70.98,13700.0,62.6157,62.6422,62.6157,62.6157,13700.0
2013-04-01 14:30:00,70.99,71.0,70.93,70.93,35600.0,62.6245,62.6334,62.5716,62.5716,35600.0
2013-04-01 14:35:00,70.92,70.95,70.92,70.92,6600.0,62.5628,62.5893,62.5628,62.5628,6600.0
2013-04-01 14:40:00,70.92,70.95,70.92,70.93,5900.0,62.5628,62.5893,62.5628,62.5716,5900.0
2013-04-01 14:45:00,70.93,70.98,70.93,70.95,12400.0,62.5716,62.6157,62.5716,62.5893,12400.0
2013-04-01 14:50:00,70.95,70.98,70.95,70.97,15900.0,62.5893,62.6157,62.5893,62.6069,15900.0
2013-04-01 14:55:00,70.97,70.98,70.92,70.92,17800.0,62.6069,62.6157,62.5628,62.5628,17800.0
2013-04-01 15:00:00,70.92,70.95,70.89,70.95,49900.0,62.5628,62.5893,62.5363,62.5893,49900.0
2013-04-01 15:05:00,70.94,70.97,70.92,70.93,9800.0,62.5804,62.6069,62.5628,62.5716,9800.0
2013-04-01 15:10:00,70.93,70.94,70.89,70.91,14400.0,62.5716,62.5804,62.5363,62.554,14400.0
2013-04-01 15:15:00,70.91,70.91,70.84,70.84,21700.0,62.554,62.554,62.4922,62.4922,21700.0
2013-04-01 15:20:00,70.84,70.87,70.81,70.85,19200.0,62.4922,62.5187,62.4658,62.501,19200.0
2013-04-01 15:25:00,70.84,70.89,70.84,70.85,8800.0,62.4922,62.5363,62.4922,62.501,8800.0
2013-04-01 15:30:00,70.85,70.89,70.81,70.84,11600.0,62.501,62.5363,62.4658,62.4922,11600.0
2013-04-01 15:35:00,70.84,70.86,70.82,70.85,14800.0,62.4922,62.5099,62.4746,62.501,14800.0
2013-04-01 15:40:00,70.85,70.89,70.8,70.89,42300.0,62.501,62.5363,62.4569,62.5363,42300.0
2013-04-01 15:45:00,70.89,70.93,70.88,70.91,23800.0,62.5363,62.5716,62.5275,62.554,23800.0
2013-04-01 15:50:00,70.92,70.94,70.89,70.91,19500.0,62.5628,62.5804,62.5363,62.554,19500.0
2013-04-01 15:55:00,70.91,70.97,70.91,70.96,40700.0,62.554,62.6069,62.554,62.5981,40700.0
2013-04-02 09:30:00,71.15,71.29,71.13,71.29,35800.0,62.7657,62.8892,62.7481,62.8892,35800.0
2013-04-02 09:35:00,71.31,71.34,71.31,71.32,13900.0,62.9068,62.9333,62.9068,62.9157,13900.0
2013-04-02 09:40:00,71.35,71.35,71.31,71.35,18800.0,62.9421,62.9421,62.9068,62.9421,18800.0
2013-04-02 09:45:00,71.34,71.39,71.31,71.35,19400.0,62.9333,62.9774,62.9068,62.9421,19400.0
2013-04-02 09:50:00,71.35,71.41,71.35,71.37,18300.0,62.9421,62.9951,62.9421,62.9598,18300.0
2013-04-02 09:55:00,71.37,71.4,71.35,71.36,12000.0,62.9598,62.9862,62.9421,62.9509,12000.0
2013-04-02 10:00:00,71.36,71.45,71.36,71.41,37600.0,62.9509,63.0303,62.9509,62.9951,37600.0
2013-04-02 10:05:00,71.41,71.47,71.39,71.45,13900.0,62.9951,63.048,62.9774,63.0303,13900.0
2013-04-02 10:10:00,71.45,71.45,71.38,71.38,10400.0,63.0303,63.0303,62.9686,62.9686,10400.0
2013-04-02 10:15:00,71.39,71.39,71.33,71.37,11700.0,62.9774,62.9774,62.9245,62.9598,11700.0
2013-04-02 10:20:00,71.35,71.4,71.35,71.39,46300.0,62.9421,62.9862,62.9421,62.9774,46300.0
2013-04-02 10:25:00,71.42,71.42,71.38,71.38,6000.0,63.0039,63.0039,62.9686,62.9686,6000.0
2013-04-02 10:30:00,71.38,71.38,71.31,71.35,13800.0,62.9686,62.9686,62.9068,62.9421,13800.0
2013-04-02 10:35:00,71.34,71.4,71.32,71.4,4900.0,62.9333,62.9862,62.9157,62.9862,4900.0
2013-04-02 10:40:00,71.41,71.42,71.39,71.41,7900.0,62.9951,63.0039,62.9774,62.9951,7900.0
2013-04-02 10:45:00,71.43,71.49,71.42,71.48,8300.0,63.0127,63.0656,63.0039,63.0568,8300.0
2013-04-02 10:50:00,71.48,71.48,71.44,71.48,9700.0,63.0568,63.0568,63.0215,63.0568,9700.0
2013-04-02 10:55:00,71.48,71.48,71.45,71.47,6300.0,63.0568,63.0568,63.0303,63.048,6300.0
2013-04-02 11:00:00,71.48,71.51,71.45,71.5,4500.0,63.0568,63.0833,63.0303,63.0745,4500.0
2013-04-02 11:05:00,71.5,71.51,71.46,71.46,6900.0,63.0745,63.0833,63.0392,63.0392,6900.0
2013-04-02 11:10:00,71.45,71.48,71.45,71.46,3800.0,63.0303,63.0568,63.0303,63.0392,3800.0
2013-04-02 11:15:00,71.46,71.5,71.46,71.49,5700.0,63.0392,63.0745,63.0392,63.0656,5700.0
2013-04-02 11:20:00,71.48,71.52,71.48,71.52,8000.0,63.0568,63.0921,63.0568,63.0921,8000.0
2013-04-02 11:25:00,71.51,71.51,71.45,71.45,7200.0,63.0833,63.0833,63.0303,63.0303,7200.0
2013-04-02 11:30:00,71.46,71.49,71.46,71.49,3800.0,63.0392,63.0656,63.0392,63.0656,3800.0
2013-04-02 11:35:00,71.5,71.5,71.45,71.45,4500.0,63.0745,63.0745,63.0303,63.0303,4500.0
2013-04-02 11:40:00,71.44,71.45,71.43,71.43,2700.0,63.0215,63.0303,63.0127,63.0127,2700.0
2013-04-02 11:45:00,71.43,71.43,71.4,71.41,12800.0,63.0127,63.0127,62.9862,62.9951,12800.0
2013-04-02 11:50:00,71.42,71.44,71.4,71.44,4000.0,63.0039,63.0215,62.9862,63.0215,4000.0
2013-04-02 11:55:00,71.43,71.44,71.42,71.43,5700.0,63.0127,63.0215,63.0039,63.0127,5700.0
2013-04-02 12:00:00,71.43,71.46,71.42,71.45,6400.0,63.0127,63.0392,63.0039,63.0303,6400.0
2013-04-02 12:05:00,71.45,71.47,71.45,71.46,4700.0,63.0303,63.048,63.0303,63.0392,4700.0
2013-04-02 12:10:00,71.47,71.48,71.46,71.48,5300.0,63.048,63.0568,63.0392,63.0568,5300.0
2013-04-02 12:15:00,71.48,71.5,71.47,71.48,7900.0,63.0568,63.0745,63.048,63.0568,7900.0
2013-04-02 12:20:00,71.48,71.48,71.47,71.47,6400.0,63.0568,63.0568,63.048,63.048,6400.0
2013-04-02 12:25:00,71.47,71.48,71.47,71.47,4800.0,63.048,63.0568,63.048,63.048,4800.0
2013-04-02 12:30:00,71.48,71.49,71.45,71.45,5000.0,63.0568,63.0656,63.0303,63.0303,5000.0
2013-04-02 12:35:00,71.46,71.47,71.45,71.47,2700.0,63.0392,63.048,63.0303,63.048,2700.0
2013-04-02 12:40:00,71.47,71.48,71.45,71.45,2400.0,63.048,63.0568,63.0303,63.0303,2400.0
2013-04-02 12:45:00,71.46,71.49,71.46,71.48,3300.0,63.0392,63.0656,63.0392,63.0568,3300.0
2013-04-02 12:50:00,71.48,71.51,71.48,71.51,16700.0,63.0568,63.0833,63.0568,63.0833,16700.0
2013-04-02 12:55:00,71.5,71.5,71.49,71.49,2300.0,63.0745,63.0745,63.0656,63.0656,2300.0
2013-04-02 13:00:00,71.5,71.51,71.5,71.5,2700.0,63.0745,63.0833,63.0745,63.0745,2700.0
2013-04-02 13:05:00,71.49,71.5,71.49,71.49,1500.0,63.0656,63.0745,63.0656,63.0656,1500.0
2013-04-02 13:10:00,71.49,71.49,71.47,71.47,1900.0,63.0656,63.0656,63.048,63.048,1900.0
2013-04-02 13:15:00,71.48,71.49,71.45,71.45,5600.0,63.0568,63.0656,63.0303,63.0303,5600.0
2013-04-02 13:20:00,71.44,71.45,71.42,71.45,14400.0,63.0215,63.0303,63.0039,63.0303,14400.0
2013-04-02 13:25:00,71.45,71.46,71.42,71.42,5400.0,63.0303,63.0392,63.0039,63.0039,5400.0
2013-04-02 13:30:00,71.41,71.48,71.41,71.46,9800.0,62.9951,63.0568,62.9951,63.0392,9800.0
2013-04-02 13:35:00,71.46,71.47,71.44,71.47,2300.0,63.0392,63.048,63.0215,63.048,2300.0
2013-04-02 13:40:00,71.47,71.47,71.44,71.45,6600.0,63.048,63.048,63.0215,63.0303,6600.0
2013-04-02 13:45:00,71.44,71.49,71.44,71.46,9400.0,63.0215,63.0656,63.0215,63.0392,9400.0
2013-04-02 13:50:00,71.46,71.48,71.45,71.48,16400.0,63.0392,63.0568,63.0303,63.0568,16400.0
2013-04-02 13:55:00,71.46,71.46,71.44,71.46,29800.0,63.0392,63.0392,63.0215,63.0392,29800.0
2013-04-02 14:00:00,71.45,71.47,71.45,71.47,4100.0,63.0303,63.048,63.0303,63.048,4100.0
2013-04-02 14:05:00,71.47,71.49,71.45,71.48,25300.0,63.048,63.0656,63.0303,63.0568,25300.0
2013-04-02 14:10:00,71.48,71.48,71.46,71.46,10100.0,63.0568,63.0568,63.0392,63.0392,10100.0
2013-04-02 14:15:00,71.47,71.47,71.43,71.43,11800.0,63.048,63.048,63.0127,63.0127,11800.0
2013-04-02 14:20:00,71.44,71.45,71.42,71.42,12400.0,63.0215,63.0303,63.0039,63.0039,12400.0
2013-04-02 14:25:00,71.42,71.43,71.37,71.38,12900.0,63.0039,63.0127,62.9598,62.9686,12900.0
2013-04-02 14:30:00,71.39,71.39,71.32,71.32,9400.0,62.9774,62.9774,62.9157,62.9157,9400.0
2013-04-02 14:35:00,71.31,71.36,71.29,71.34,13300.0,62.9068,62.9509,62.8892,62.9333,13300.0
2013-04-02 14:40:00,71.34,71.34,71.26,71.3,12200.0,62.9333,62.9333,62.8627,62.898,12200.0
2013-04-02 14:45:00,71.3,71.32,71.27,71.27,8300.0,62.898,62.9157,62.8716,62.8716,8300.0
2013-04-02 14:50:00,71.28,71.3,71.26,71.26,30100.0,62.8804,62.898,62.8627,62.8627,30100.0
2013-04-02 14:55:00,71.28,71.32,71.28,71.32,10800.0,62.8804,62.9157,62.8804,62.9157,10800.0
2013-04-02 15:00:00,71.31,71.35,71.29,71.33,19700.0,62.9068,62.9421,62.8892,62.9245,19700.0
2013-04-02 15:05:00,71.33,71.34,71.3,71.31,10200.0,62.9245,62.9333,62.898,62.9068,10200.0
2013-04-02 15:10:00,71.31,71.32,71.29,71.31,9100.0,62.9068,62.9157,62.8892,62.9068,9100.0
2013-04-02 15:15:00,71.31,71.32,71.27,71.27,20600.0,62.9068,62.9157,62.8716,62.8716,20600.0
2013-04-02 15:20:00,71.27,71.28,71.25,71.26,70900.0,62.8716,62.8804,62.8539,62.8627,70900.0
2013-04-02 15:25:00,71.26,71.28,71.26,71.26,11900.0,62.8627,62.8804,62.8627,62.8627,11900.0
2013-04-02 15:30:00,71.26,71.31,71.24,71.31,15400.0,62.8627,62.9068,62.8451,62.9068,15400.0
2013-04-02 15:35:00,71.3,71.3,71.24,71.24,15500.0,62.898,62.898,62.8451,62.8451,15500.0
2013-04-02 15:40:00,71.24,71.24,71.14,71.14,16200.0,62.8451,62.8451,62.7569,62.7569,16200.0
2013-04-02 15:45:00,71.14,71.22,71.13,71.2,17200.0,62.7569,62.8274,62.7481,62.8098,17200.0
2013-04-02 15:50:00,71.21,71.25,71.21,71.23,12700.0,62.8186,62.8539,62.8186,62.8363,12700.0
2013-04-02 15:55:00,71.24,71.35,71.24,71.33,56900.0,62.8451,62.9421,62.8451,62.9245,56900.0
2013-04-03 09:30:00,71.36,71.46,71.36,71.43,21400.0,62.9509,63.0392,62.9509,63.0127,21400.0
2013-04-03 09:35:00,71.43,71.44,71.35,71.35,8000.0,63.0127,63.0215,62.9421,62.9421,8000.0
2013-04-03 09:40:00,71.34,71.36,71.28,71.29,10000.0,62.9333,62.9509,62.8804,62.8892,10000.0
2013-04-03 09:45:00,71.29,71.32,71.24,71.26,11300.0,62.8892,62.9157,62.8451,62.8627,11300.0
2013-04-03 09:50:00,71.26,71.28,71.23,71.23,6500.0,62.8627,62.8804,62.8363,62.8363,6500.0
2013-04-03 09:55:00,71.22,71.25,71.21,71.25,121400.0,62.8274,62.8539,62.8186,62.8539,121400.0
2013-04-03 10:00:00,71.23,71.27,71.08,71.08,46800.0,62.8363,62.8716,62.7039,62.7039,46800.0
2013-04-03 10:05:00,71.09,71.14,71.05,71.14,10700.0,62.7128,62.7569,62.6775,62.7569,10700.0
2013-04-03 10:10:00,71.12,71.12,71.06,71.07,8300.0,62.7392,62.7392,62.6863,62.6951,8300.0
2013-04-03 10:15:00,71.08,71.12,71.06,71.12,214400.0,62.7039,62.7392,62.6863,62.7392,214400.0
2013-04-03 10:20:00,71.12,71.15,71.06,71.15,13300.0,62.7392,62.7657,62.6863,62.7657,13300.0
2013-04-03 10:25:00,71.14,71.16,71.13,71.14,3900.0,62.7569,62.7745,62.7481,62.7569,3900.0
2013-04-03 10:30:00,71.13,71.14,71.09,71.11,6900.0,62.7481,62.7569,62.7128,62.7304,6900.0
2013-04-03 10:35:00,71.11,71.12,71.06,71.11,16600.0,62.7304,62.7392,62.6863,62.7304,16600.0
2013-04-03 10:40:00,71.11,71.11,71.07,71.09,5700.0,62.7304,62.7304,62.6951,62.7128,5700.0
2013-04-03 10:45:00,71.08,71.14,71.08,71.13,12600.0,62.7039,62.7569,62.7039,62.7481,12600.0
2013-04-03 10:50:00,71.11,71.16,71.11,71.15,4600.0,62.7304,62.7745,62.7304,62.7657,4600.0
2013-04-03 10:55:00,71.13,71.14,71.02,71.03,27600.0,62.7481,62.7569,62.651,62.6598,27600.0
2013-04-03 11:00:00,71.04,71.04,70.98,71.0,19900.0,62.6687,62.6687,62.6157,62.6334,19900.0
2013-04-03 11:05:00,70.99,70.99,70.93,70.95,13000.0,62.6245,62.6245,62.5716,62.5893,13000.0
2013-04-03 11:10:00,70.95,70.95,70.9,70.95,5400.0,62.5893,62.5893,62.5452,62.5893,5400.0
2013-04-03 11:15:00,70.95,70.95,70.89,70.92,17200.0,62.5893,62.5893,62.5363,62.5628,17200.0
2013-04-03 11:20:00,70.92,70.97,70.92,70.95,4600.0,62.5628,62.6069,62.5628,62.5893,4600.0
2013-04-03 11:25:00,70.95,70.97,70.93,70.95,2900.0,62.5893,62.6069,62.5716,62.5893,2900.0
2013-04-03 11:30:00,70.95,70.97,70.91,70.92,5200.0,62.5893,62.6069,62.554,62.5628,5200.0
2013-04-03 11:35:00,70.92,70.94,70.92,70.94,2800.0,62.5628,62.5804,62.5628,62.5804,2800.0
2013-04-03 11:40:00,70.95,70.95,70.92,70.92,14600.0,62.5893,62.5893,62.5628,62.5628,14600.0
2013-04-03 11:45:00,70.92,71.0,70.91,71.0,13500.0,62.5628,62.6334,62.554,62.6334,13500.0
2013-04-03 11:50:00,70.98,71.02,70.98,71.02,11800.0,62.6157,62.651,62.6157,62.651,11800.0
2013-04-03 11:55:00,71.02,71.04,71.01,71.02,92800.0,62.651,62.6687,62.6422,62.651,92800.0
2013-04-03 12:00:00,71.03,71.03,70.98,70.99,2500.0,62.6598,62.6598,62.6157,62.6245,2500.0
2013-04-03 12:05:00,71.0,71.0,70.96,70.96,6700.0,62.6334,62.6334,62.5981,62.5981,6700.0
2013-04-03 12:10:00,70.97,71.01,70.95,71.01,21100.0,62.6069,62.6422,62.5893,62.6422,21100.0
2013-04-03 12:15:00,71.0,71.0,70.94,70.95,18700.0,62.6334,62.6334,62.5804,62.5893,18700.0
2013-04-03 12:20:00,70.94,70.97,70.93,70.94,5100.0,62.5804,62.6069,62.5716,62.5804,5100.0
2013-04-03 12:25:00,70.94,70.94,70.88,70.88,8100.0,62.5804,62.5804,62.5275,62.5275,8100.0
2013-04-03 12:30:00,70.88,70.95,70.88,70.94,15200.0,62.5275,62.5893,62.5275,62.5804,15200.0
2013-04-03 12:35:00,70.93,70.93,70.89,70.9,11700.0,62.5716,62.5716,62.5363,62.5452,11700.0
2013-04-03 12:40:00,70.9,70.9,70.82,70.82,3800.0,62.5452,62.5452,62.4746,62.4746,3800.0
2013-04-03 12:45:00,70.83,70.84,70.8,70.8,8800.0,62.4834,62.4922,62.4569,62.4569,8800.0
2013-04-03 12:50:00,70.8,70.86,70.79,70.85,11700.0,62.4569,62.5099,62.4481,62.501,11700.0
2013-04-03 12:55:00,70.84,70.86,70.84,70.85,6700.0,62.4922,62.5099,62.4922,62.501,6700.0
2013-04-03 13:00:00,70.84,70.87,70.83,70.87,5100.0,62.4922,62.5187,62.4834,62.5187,5100.0
2013-04-03 13:05:00,70.87,70.88,70.84,70.85,10600.0,62.5187,62.5275,62.4922,62.501,10600.0
2013-04-03 13:10:00,70.87,70.87,70.81,70.81,10900.0,62.5187,62.5187,62.4658,62.4658,10900.0
2013-04-03 13:15:00,70.8,70.85,70.79,70.84,7600.0,62.4569,62.501,62.4481,62.4922,7600.0
2013-04-03 13:20:00,70.84,70.84,70.78,70.81,14800.0,62.4922,62.4922,62.4393,62.4658,14800.0
2013-04-03 13:25:00,70.8,70.83,70.77,70.77,5800.0,62.4569,62.4834,62.4305,62.4305,5800.0
2013-04-03 13:30:00,70.77,70.77,70.7,70.7,9800.0,62.4305,62.4305,62.3687,62.3687,9800.0
2013-04-03 13:35:00,70.7,70.71,70.62,70.63,32800.0,62.3687,62.3775,62.2982,62.307,32800.0
2013-04-03 13:40:00,70.63,70.65,70.59,70.63,19500.0,62.307,62.3246,62.2717,62.307,19500.0
2013-04-03 13:45:00,70.63,70.66,70.62,70.64,7100.0,62.307,62.3334,62.2982,62.3158,7100.0
2013-04-03 13:50:00,70.62,70.63,70.56,70.61,13600.0,62.2982,62.307,62.2452,62.2893,13600.0
2013-04-03 13:55:00,70.62,70.62,70.56,70.56,9500.0,62.2982,62.2982,62.2452,62.2452,9500.0
2013-04-03 14:00:00,70.55,70.61,70.55,70.58,18200.0,62.2364,62.2893,62.2364,62.2629,18200.0
2013-04-03 14:05:00,70.58,70.64,70.54,70.64,15900.0,62.2629,62.3158,62.2276,62.3158,15900.0
2013-04-03 14:10:00,70.65,70.69,70.63,70.67,47900.0,62.3246,62.3599,62.307,62.3423,47900.0
2013-04-03 14:15:00,70.67,70.69,70.66,70.67,10500.0,62.3423,62.3599,62.3334,62.3423,10500.0
2013-04-03 14:20:00,70.68,70.69,70.63,70.63,6900.0,62.3511,62.3599,62.307,62.307,6900.0
2013-04-03 14:25:00,70.63,70.66,70.61,70.64,5900.0,62.307,62.3334,62.2893,62.3158,5900.0
2013-04-03 14:30:00,70.63,70.68,70.62,70.68,8100.0,62.307,62.3511,62.2982,62.3511,8100.0
2013-04-03 14:35:00,70.67,70.69,70.66,70.69,11500.0,62.3423,62.3599,62.3334,62.3599,11500.0
2013-04-03 14:40:00,70.7,70.77,70.7,70.74,12800.0,62.3687,62.4305,62.3687,62.404,12800.0
2013-04-03 14:45:00,70.74,70.77,70.72,70.76,5400.0,62.404,62.4305,62.3864,62.4217,5400.0
2013-04-03 14:50:00,70.76,70.79,70.73,70.75,7100.0,62.4217,62.4481,62.3952,62.4128,7100.0
2013-04-03 14:55:00,70.76,70.77,70.73,70.77,8900.0,62.4217,62.4305,62.3952,62.4305,8900.0
2013-04-03 15:00:00,70.75,70.76,70.72,70.72,10200.0,62.4128,62.4217,62.3864,62.3864,10200.0
2013-04-03 15:05:00,70.72,70.74,70.7,70.7,17900.0,62.3864,62.404,62.3687,62.3687,17900.0
2013-04-03 15:10:00,70.69,70.72,70.68,70.72,8100.0,62.3599,62.3864,62.3511,62.3864,8100.0
2013-04-03 15:15:00,70.72,70.72,70.66,70.68,9700.0,62.3864,62.3864,62.3334,62.3511,9700.0
2013-04-03 15:20:00,70.67,70.68,70.63,70.65,9900.0,62.3423,62.3511,62.307,62.3246,9900.0
2013-04-03 15:25:00,70.67,70.68,70.63,70.66,23700.0,62.3423,62.3511,62.307,62.3334,23700.0
2013-04-03 15:30:00,70.65,70.65,70.56,70.58,16800.0,62.3246,62.3246,62.2452,62.2629,16800.0
2013-04-03 15:35:00,70.56,70.56,70.48,70.51,24100.0,62.2452,62.2452,62.1746,62.2011,24100.0
2013-04-03 15:40:00,70.52,70.67,70.47,70.66,210300.0,62.2099,62.3423,62.1658,62.3334,210300.0
2013-04-03 15:45:00,70.66,70.74,70.66,70.72,219900.0,62.3334,62.404,62.3334,62.3864,219900.0
2013-04-03 15:50:00,70.72,70.76,70.69,70.71,238700.0,62.3864,62.4217,62.3599,62.3775,238700.0
2013-04-03 15:55:00,70.72,70.76,70.66,70.68,572200.0,62.3864,62.4217,62.3334,62.3511,572200.0
2013-04-04 09:30:00,70.77,70.78,70.65,70.68,89200.0,62.4305,62.4393,62.3246,62.3511,89200.0
2013-04-04 09:35:00,70.69,70.7,70.64,70.67,71300.0,62.3599,62.3687,62.3158,62.3423,71300.0
2013-04-04 09:40:00,70.66,70.82,70.66,70.81,45300.0,62.3334,62.4746,62.3334,62.4658,45300.0
2013-04-04 09:45:00,70.83,70.87,70.81,70.82,18600.0,62.4834,62.5187,62.4658,62.4746,18600.0
2013-04-04 09:50:00,70.82,70.87,70.82,70.85,33900.0,62.4746,62.5187,62.4746,62.501,33900.0
2013-04-04 09:55:00,70.84,70.86,70.82,70.84,22300.0,62.4922,62.5099,62.4746,62.4922,22300.0
2013-04-04 10:00:00,70.85,70.97,70.85,70.94,48500.0,62.501,62.6069,62.501,62.5804,48500.0
2013-04-04 10:05:00,70.94,70.94,70.89,70.91,19100.0,62.5804,62.5804,62.5363,62.554,19100.0
2013-04-04 10:10:00,70.9,70.9,70.86,70.88,7400.0,62.5452,62.5452,62.5099,62.5275,7400.0
2013-04-04 10:15:00,70.86,70.87,70.83,70.83,8900.0,62.5099,62.5187,62.4834,62.4834,8900.0
2013-04-04 10:20:00,70.84,70.84,70.79,70.8,5600.0,62.4922,62.4922,62.4481,62.4569,5600.0
2013-04-04 10:25:00,70.8,70.81,70.6,70.64,103600.0,62.4569,62.4658,62.2805,62.3158,103600.0
2013-04-04 10:30:00,70.64,70.71,70.64,70.68,56300.0,62.3158,62.3775,62.3158,62.3511,56300.0
2013-04-04 10:35:00,70.68,70.7,70.63,70.67,9500.0,62.3511,62.3687,62.307,62.3423,9500.0
2013-04-04 10:40:00,70.68,70.81,70.68,70.8,16700.0,62.3511,62.4658,62.3511,62.4569,16700.0
2013-04-04 10:45:00,70.79,70.79,70.75,70.77,11000.0,62.4481,62.4481,62.4128,62.4305,11000.0
2013-04-04 10:50:00,70.77,70.86,70.77,70.84,24900.0,62.4305,62.5099,62.4305,62.4922,24900.0
2013-04-04 10:55:00,70.84,70.85,70.71,70.74,21100.0,62.4922,62.501,62.3775,62.404,21100.0
2013-04-04 11:00:00,70.73,70.77,70.73,70.75,20000.0,62.3952,62.4305,62.3952,62.4128,20000.0
2013-04-04 11:05:00,70.76,70.78,70.7,70.73,24400.0,62.4217,62.4393,62.3687,62.3952,24400.0
2013-04-04 11:10:00,70.74,70.79,70.72,70.74,27400.0,62.404,62.4481,62.3864,62.404,27400.0
2013-04-04 11:15:00,70.74,70.77,70.73,70.77,12100.0,62.404,62.4305,62.3952,62.4305,12100.0
2013-04-04 11:20:00,70.77,70.82,70.75,70.82,6200.0,62.4305,62.4746,62.4128,62.4746,6200.0
2013-04-04 11:25:00,70.82,70.83,70.8,70.81,4800.0,62.4746,62.4834,62.4569,62.4658,4800.0
2013-04-04 11:30:00,70.8,70.8,70.74,70.76,10300.0,62.4569,62.4569,62.404,62.4217,10300.0
2013-04-04 11:35:00,70.76,70.76,70.68,70.68,9000.0,62.4217,62.4217,62.3511,62.3511,9000.0
2013-04-04 11:40:00,70.68,70.73,70.68,70.72,5400.0,62.3511,62.3952,62.3511,62.3864,5400.0
2013-04-04 11:45:00,70.72,70.73,70.7,70.72,12800.0,62.3864,62.3952,62.3687,62.3864,12800.0
2013-04-04 11:50:00,70.71,70.72,70.67,70.7,6200.0,62.3775,62.3864,62.3423,62.3687,6200.0
2013-04-04 11:55:00,70.7,70.73,70.69,70.71,3800.0,62.3687,62.3952,62.3599,62.3775,3800.0
2013-04-04 12:00:00,70.69,70.69,70.64,70.64,15700.0,62.3599,62.3599,62.3158,62.3158,15700.0
2013-04-04 12:05:00,70.63,70.65,70.57,70.61,23400.0,62.307,62.3246,62.254,62.2893,23400.0
2013-04-04 12:10:00,70.6,70.61,70.56,70.59,13900.0,62.2805,62.2893,62.2452,62.2717,13900.0
2013-04-04 12:15:00,70.61,70.64,70.6,70.62,2100.0,62.2893,62.3158,62.2805,62.2982,2100.0
2013-04-04 12:20:00,70.64,70.64,70.57,70.58,6700.0,62.3158,62.3158,62.254,62.2629,6700.0
2013-04-04 12:25:00,70.6,70.64,70.58,70.62,5400.0,62.2805,62.3158,62.2629,62.2982,5400.0
2013-04-04 12:30:00,70.6,70.65,70.6,70.65,5700.0,62.2805,62.3246,62.2805,62.3246,5700.0
2013-04-04 12:35:00,70.66,70.68,70.64,70.67,9200.0,62.3334,62.3511,62.3158,62.3423,9200.0
2013-04-04 12:40:00,70.66,70.66,70.61,70.65,3800.0,62.3334,62.3334,62.2893,62.3246,3800.0
2013-04-04 12:45:00,70.66,70.7,70.64,70.7,4900.0,62.3334,62.3687,62.3158,62.3687,4900.0
2013-04-04 12:50:00,70.7,70.7,70.65,70.67,23800.0,62.3687,62.3687,62.3246,62.3423,23800.0
2013-04-04 12:55:00,70.66,70.67,70.63,70.66,18200.0,62.3334,62.3423,62.307,62.3334,18200.0
2013-04-04 13:00:00,70.66,70.66,70.61,70.63,2800.0,62.3334,62.3334,62.2893,62.307,2800.0
2013-04-04 13:05:00,70.62,70.64,70.6,70.6,3300.0,62.2982,62.3158,62.2805,62.2805,3300.0
2013-04-04 13:10:00,70.59,70.6,70.56,70.56,50700.0,62.2717,62.2805,62.2452,62.2452,50700.0
2013-04-04 13:15:00,70.55,70.59,70.52,70.58,10000.0,62.2364,62.2717,62.2099,62.2629,10000.0
2013-04-04 13:20:00,70.6,70.6,70.58,70.59,11900.0,62.2805,62.2805,62.2629,62.2717,11900.0
2013-04-04 13:25:00,70.59,70.64,70.58,70.63,9900.0,62.2717,62.3158,62.2629,62.307,9900.0
2013-04-04 13:30:00,70.63,70.63,70.6,70.6,5300.0,62.307,62.307,62.2805,62.2805,5300.0
2013-04-04 13:35:00,70.62,70.66,70.62,70.65,8600.0,62.2982,62.3334,62.2982,62.3246,8600.0
2013-04-04 13:40:00,70.66,70.75,70.66,70.74,7000.0,62.3334,62.4128,62.3334,62.404,7000.0
2013-04-04 13:45:00,70.75,70.77,70.72,70.74,19800.0,62.4128,62.4305,62.3864,62.404,19800.0
2013-04-04 13:50:00,70.75,70.75,70.73,70.74,3500.0,62.4128,62.4128,62.3952,62.404,3500.0
2013-04-04 13:55:00,70.73,70.76,70.73,70.74,5400.0,62.3952,62.4217,62.3952,62.404,5400.0
2013-04-04 14:00:00,70.73,70.73,70.7,70.7,12400.0,62.3952,62.3952,62.3687,62.3687,12400.0
2013-04-04 14:05:00,70.7,70.73,70.69,70.71,16600.0,62.3687,62.3952,62.3599,62.3775,16600.0
2013-04-04 14:10:00,70.71,70.72,70.69,70.72,5100.0,62.3775,62.3864,62.3599,62.3864,5100.0
2013-04-04 14:15:00,70.73,70.78,70.71,70.77,19400.0,62.3952,62.4393,62.3775,62.4305,19400.0
2013-04-04 14:20:00,70.78,70.82,70.74,70.81,22100.0,62.4393,62.4746,62.404,62.4658,22100.0
2013-04-04 14:25:00,70.81,70.83,70.78,70.83,8500.0,62.4658,62.4834,62.4393,62.4834,8500.0
2013-04-04 14:30:00,70.82,70.83,70.8,70.8,8700.0,62.4746,62.4834,62.4569,62.4569,8700.0
2013-04-04 14:35:00,70.8,70.81,70.78,70.78,13700.0,62.4569,62.4658,62.4393,62.4393,13700.0
2013-04-04 14:40:00,70.78,70.8,70.77,70.8,32200.0,62.4393,62.4569,62.4305,62.4569,32200.0
2013-04-04 14:45:00,70.8,70.8,70.78,70.79,12200.0,62.4569,62.4569,62.4393,62.4481,12200.0
2013-04-04 14:50:00,70.79,70.8,70.76,70.76,8300.0,62.4481,62.4569,62.4217,62.4217,8300.0
2013-04-04 14:55:00,70.75,70.75,70.72,70.72,6700.0,62.4128,62.4128,62.3864,62.3864,6700.0
2013-04-04 15:00:00,70.72,70.77,70.72,70.77,12200.0,62.3864,62.4305,62.3864,62.4305,12200.0
2013-04-04 15:05:00,70.78,70.79,70.74,70.74,13500.0,62.4393,62.4481,62.404,62.404,13500.0
2013-04-04 15:10:00,70.74,70.78,70.73,70.76,16500.0,62.404,62.4393,62.3952,62.4217,16500.0
2013-04-04 15:15:00,70.76,70.76,70.68,70.69,10600.0,62.4217,62.4217,62.3511,62.3599,10600.0
2013-04-04 15:20:00,70.7,70.73,70.69,70.73,7900.0,62.3687,62.3952,62.3599,62.3952,7900.0
2013-04-04 15:25:00,70.73,70.73,70.69,70.69,14800.0,62.3952,62.3952,62.3599,62.3599,14800.0
2013-04-04 15:30:00,70.7,70.73,70.69,70.71,7700.0,62.3687,62.3952,62.3599,62.3775,7700.0
2013-04-04 15:35:00,70.71,70.77,70.71,70.73,27200.0,62.3775,62.4305,62.3775,62.3952,27200.0
2013-04-04 15:40:00,70.73,70.77,70.73,70.75,15600.0,62.3952,62.4305,62.3952,62.4128,15600.0
2013-04-04 15:45:00,70.77,70.78,70.75,70.75,21600.0,62.4305,62.4393,62.4128,62.4128,21600.0
2013-04-04 15:50:00,70.76,70.81,70.76,70.8,21300.0,62.4217,62.4658,62.4217,62.4569,21300.0
2013-04-04 15:55:00,70.79,70.86,70.79,70.84,50300.0,62.4481,62.5099,62.4481,62.4922,50300.0
2013-04-05 09:30:00,70.0,70.03,69.87,69.89,44500.0,61.7512,61.7777,61.6365,61.6542,44500.0
2013-04-05 09:35:00,69.91,69.99,69.86,69.98,31700.0,61.6718,61.7424,61.6277,61.7336,31700.0
2013-04-05 09:40:00,69.98,70.02,69.97,70.01,32500.0,61.7336,61.7689,61.7247,61.76,32500.0
2013-04-05 09:45:00,70.02,70.08,70.0,70.05,5200.0,61.7689,61.8218,61.7512,61.7953,5200.0
2013-04-05 09:50:00,70.05,70.05,69.91,69.93,11200.0,61.7953,61.7953,61.6718,61.6895,11200.0
2013-04-05 09:55:00,69.92,69.99,69.87,69.91,18000.0,61.6806,61.7424,61.6365,61.6718,18000.0
2013-04-05 10:00:00,69.87,69.94,69.84,69.94,31200.0,61.6365,61.6983,61.6101,61.6983,31200.0
2013-04-05 10:05:00,69.93,70.0,69.87,69.99,21300.0,61.6895,61.7512,61.6365,61.7424,21300.0
2013-04-05 10:10:00,69.99,70.0,69.92,69.96,21200.0,61.7424,61.7512,61.6806,61.7159,21200.0
2013-04-05 10:15:00,69.94,69.94,69.88,69.91,9200.0,61.6983,61.6983,61.6454,61.6718,9200.0
2013-04-05 10:20:00,69.9,69.98,69.9,69.96,40200.0,61.663,61.7336,61.663,61.7159,40200.0
2013-04-05 10:25:00,69.97,70.05,69.96,70.02,18300.0,61.7247,61.7953,61.7159,61.7689,18300.0
2013-04-05 10:30:00,70.04,70.09,70.02,70.02,12300.0,61.7865,61.8306,61.7689,61.7689,12300.0
2013-04-05 10:35:00,70.02,70.04,70.0,70.03,3900.0,61.7689,61.7865,61.7512,61.7777,3900.0
2013-04-05 10:40:00,70.05,70.06,69.96,69.97,9900.0,61.7953,61.8041,61.7159,61.7247,9900.0
2013-04-05 10:45:00,69.99,70.03,69.97,70.03,10600.0,61.7424,61.7777,61.7247,61.7777,10600.0
2013-04-05 10:50:00,70.03,70.1,70.01,70.09,11300.0,61.7777,61.8394,61.76,61.8306,11300.0
2013-04-05 10:55:00,70.09,70.13,70.07,70.07,9700.0,61.8306,61.8659,61.813,61.813,9700.0
2013-04-05 11:00:00,70.07,70.17,70.07,70.16,9200.0,61.813,61.9012,61.813,61.8924,9200.0
2013-04-05 11:05:00,70.16,70.16,70.1,70.12,10200.0,61.8924,61.8924,61.8394,61.8571,10200.0
2013-04-05 11:10:00,70.11,70.19,70.11,70.18,15000.0,61.8482,61.9188,61.8482,61.91,15000.0
2013-04-05 11:15:00,70.18,70.19,70.15,70.16,7400.0,61.91,61.9188,61.8835,61.8924,7400.0
2013-04-05 11:20:00,70.16,70.17,70.14,70.16,11300.0,61.8924,61.9012,61.8747,61.8924,11300.0
2013-04-05 11:25:00,70.16,70.17,70.12,70.14,20900.0,61.8924,61.9012,61.8571,61.8747,20900.0
2013-04-05 11:30:00,70.12,70.16,70.12,70.14,5500.0,61.8571,61.8924,61.8571,61.8747,5500.0
2013-04-05 11:35:00,70.15,70.15,70.1,70.11,6600.0,61.8835,61.8835,61.8394,61.8482,6600.0
2013-04-05 11:40:00,70.11,70.14,70.1,70.14,4300.0,61.8482,61.8747,61.8394,61.8747,4300.0
2013-04-05 11:45:00,70.15,70.17,70.14,70.17,5100.0,61.8835,61.9012,61.8747,61.9012,5100.0
2013-04-05 11:50:00,70.16,70.16,70.12,70.14,8800.0,61.8924,61.8924,61.8571,61.8747,8800.0
2013-04-05 11:55:00,70.14,70.14,70.09,70.1,17600.0,61.8747,61.8747,61.8306,61.8394,17600.0
2013-04-05 12:00:00,70.09,70.1,70.07,70.09,12300.0,61.8306,61.8394,61.813,61.8306,12300.0
2013-04-05 12:05:00,70.09,70.12,70.09,70.11,34500.0,61.8306,61.8571,61.8306,61.8482,34500.0
2013-04-05 12:10:00,70.12,70.12,70.09,70.09,11400.0,61.8571,61.8571,61.8306,61.8306,11400.0
2013-04-05 12:15:00,70.1,70.11,70.08,70.08,8500.0,61.8394,61.8482,61.8218,61.8218,8500.0
2013-04-05 12:20:00,70.08,70.12,70.06,70.06,19000.0,61.8218,61.8571,61.8041,61.8041,19000.0
2013-04-05 12:25:00,70.06,70.07,70.05,70.07,5300.0,61.8041,61.813,61.7953,61.813,5300.0
2013-04-05 12:30:00,70.08,70.14,70.08,70.14,10900.0,61.8218,61.8747,61.8218,61.8747,10900.0
2013-04-05 12:35:00,70.12,70.16,70.12,70.14,14600.0,61.8571,61.8924,61.8571,61.8747,14600.0
2013-04-05 12:40:00,70.15,70.17,70.14,70.15,18800.0,61.8835,61.9012,61.8747,61.8835,18800.0
2013-04-05 12:45:00,70.15,70.19,70.14,70.17,4100.0,61.8835,61.9188,61.8747,61.9012,4100.0
2013-04-05 12:50:00,70.17,70.17,70.14,70.15,25500.0,61.9012,61.9012,61.8747,61.8835,25500.0
2013-04-05 12:55:00,70.15,70.15,70.09,70.1,7900.0,61.8835,61.8835,61.8306,61.8394,7900.0
2013-04-05 13:00:00,70.1,70.12,70.08,70.11,34900.0,61.8394,61.8571,61.8218,61.8482,34900.0
2013-04-05 13:05:00,70.12,70.16,70.12,70.15,6200.0,61.8571,61.8924,61.8571,61.8835,6200.0
2013-04-05 13:10:00,70.16,70.19,70.16,70.17,6800.0,61.8924,61.9188,61.8924,61.9012,6800.0
2013-04-05 13:15:00,70.17,70.22,70.17,70.21,20500.0,61.9012,61.9453,61.9012,61.9365,20500.0
2013-04-05 13:20:00,70.21,70.23,70.2,70.2,16200.0,61.9365,61.9541,61.9276,61.9276,16200.0
2013-04-05 13:25:00,70.2,70.23,70.19,70.22,15700.0,61.9276,61.9541,61.9188,61.9453,15700.0
2013-04-05 13:30:00,70.22,70.26,70.22,70.23,18900.0,61.9453,61.9806,61.9453,61.9541,18900.0
2013-04-05 13:35:00,70.21,70.22,70.18,70.21,10000.0,61.9365,61.9453,61.91,61.9365,10000.0
2013-04-05 13:40:00,70.22,70.24,70.2,70.24,8600.0,61.9453,61.9629,61.9276,61.9629,8600.0
2013-04-05 13:45:00,70.23,70.26,70.22,70.24,20700.0,61.9541,61.9806,61.9453,61.9629,20700.0
2013-04-05 13:50:00,70.24,70.26,70.24,70.25,8900.0,61.9629,61.9806,61.9629,61.9718,8900.0
2013-04-05 13:55:00,70.23,70.23,70.2,70.2,10800.0,61.9541,61.9541,61.9276,61.9276,10800.0
2013-04-05 14:00:00,70.19,70.22,70.19,70.2,8600.0,61.9188,61.9453,61.9188,61.9276,8600.0
2013-04-05 14:05:00,70.18,70.23,70.17,70.22,9700.0,61.91,61.9541,61.9012,61.9453,9700.0
2013-04-05 14:10:00,70.22,70.22,70.17,70.19,10700.0,61.9453,61.9453,61.9012,61.9188,10700.0
2013-04-05 14:15:00,70.17,70.19,70.16,70.19,7300.0,61.9012,61.9188,61.8924,61.9188,7300.0
2013-04-05 14:20:00,70.2,70.23,70.19,70.23,5600.0,61.9276,61.9541,61.9188,61.9541,5600.0
2013-04-05 14:25:00,70.23,70.26,70.23,70.26,11900.0,61.9541,61.9806,61.9541,61.9806,11900.0
2013-04-05 14:30:00,70.25,70.29,70.24,70.28,7300.0,61.9718,62.007,61.9629,61.9982,7300.0
2013-04-05 14:35:00,70.28,70.31,70.27,70.28,7300.0,61.9982,62.0247,61.9894,61.9982,7300.0
2013-04-05 14:40:00,70.28,70.3,70.28,70.3,5900.0,61.9982,62.0159,61.9982,62.0159,5900.0
2013-04-05 14:45:00,70.3,70.31,70.26,70.3,20600.0,62.0159,62.0247,61.9806,62.0159,20600.0
2013-04-05 14:50:00,70.3,70.31,70.28,70.31,15300.0,62.0159,62.0247,61.9982,62.0247,15300.0
2013-04-05 14:55:00,70.31,70.32,70.29,70.31,19200.0,62.0247,62.0335,62.007,62.0247,19200.0
2013-04-05 15:00:00,70.3,70.3,70.23,70.26,13200.0,62.0159,62.0159,61.9541,61.9806,13200.0
2013-04-05 15:05:00,70.26,70.28,70.24,70.27,15300.0,61.9806,61.9982,61.9629,61.9894,15300.0
2013-04-05 15:10:00,70.27,70.29,70.26,70.27,24500.0,61.9894,62.007,61.9806,61.9894,24500.0
2013-04-05 15:15:00,70.28,70.29,70.25,70.26,7300.0,61.9982,62.007,61.9718,61.9806,7300.0
2013-04-05 15:20:00,70.25,70.26,70.21,70.26,11000.0,61.9718,61.9806,61.9365,61.9806,11000.0
2013-04-05 15:25:00,70.27,70.27,70.22,70.24,6700.0,61.9894,61.9894,61.9453,61.9629,6700.0
2013-04-05 15:30:00,70.24,70.24,70.21,70.23,8800.0,61.9629,61.9629,61.9365,61.9541,8800.0
2013-04-05 15:35:00,70.23,70.36,70.23,70.34,21900.0,61.9541,62.0688,61.9541,62.0511,21900.0
2013-04-05 15:40:00,70.35,70.41,70.35,70.37,18800.0,62.06,62.1129,62.06,62.0776,18800.0
2013-04-05 15:45:00,70.38,70.47,70.37,70.47,24900.0,62.0864,62.1658,62.0776,62.1658,24900.0
2013-04-05 15:50:00,70.48,70.48,70.44,70.45,17100.0,62.1746,62.1746,62.1394,62.1482,17100.0
2013-04-05 15:55:00,70.48,70.52,70.43,70.46,36200.0,62.1746,62.2099,62.1305,62.157,36200.0
2013-04-08 09:30:00,70.48,70.49,70.43,70.48,27400.0,62.1746,62.1835,62.1305,62.1746,27400.0
2013-04-08 09:35:00,70.48,70.54,70.47,70.51,16100.0,62.1746,62.2276,62.1658,62.2011,16100.0
2013-04-08 09:40:00,70.51,70.55,70.44,70.44,10900.0,62.2011,62.2364,62.1394,62.1394,10900.0
2013-04-08 09:45:00,70.45,70.45,70.4,70.43,33000.0,62.1482,62.1482,62.1041,62.1305,33000.0
2013-04-08 09:50:00,70.41,70.42,70.33,70.36,11400.0,62.1129,62.1217,62.0423,62.0688,11400.0
2013-04-08 09:55:00,70.38,70.43,70.38,70.43,6700.0,62.0864,62.1305,62.0864,62.1305,6700.0
2013-04-08 10:00:00,70.43,70.45,70.35,70.4,11600.0,62.1305,62.1482,62.06,62.1041,11600.0
2013-04-08 10:05:00,70.4,70.45,70.4,70.45,8400.0,62.1041,62.1482,62.1041,62.1482,8400.0
2013-04-08 10:10:00,70.49,70.5,70.42,70.44,15200.0,62.1835,62.1923,62.1217,62.1394,15200.0
2013-04-08 10:15:00,70.44,70.46,70.32,70.33,21100.0,62.1394,62.157,62.0335,62.0423,21100.0
2013-04-08 10:20:00,70.33,70.38,70.32,70.36,10400.0,62.0423,62.0864,62.0335,62.0688,10400.0
2013-04-08 10:25:00,70.35,70.38,70.32,70.38,9300.0,62.06,62.0864,62.0335,62.0864,9300.0
2013-04-08 10:30:00,70.39,70.44,70.38,70.41,8500.0,62.0953,62.1394,62.0864,62.1129,8500.0
2013-04-08 10:35:00,70.41,70.45,70.41,70.42,21800.0,62.1129,62.1482,62.1129,62.1217,21800.0
2013-04-08 10:40:00,70.43,70.44,70.39,70.42,19500.0,62.1305,62.1394,62.0953,62.1217,19500.0
2013-04-08 10:45:00,70.44,70.53,70.43,70.49,18300.0,62.1394,62.2188,62.1305,62.1835,18300.0
2013-04-08 10:50:00,70.49,70.53,70.48,70.48,10000.0,62.1835,62.2188,62.1746,62.1746,10000.0
2013-04-08 10:55:00,70.48,70.51,70.47,70.51,12900.0,62.1746,62.2011,62.1658,62.2011,12900.0
2013-04-08 11:00:00,70.52,70.52,70.43,70.45,9200.0,62.2099,62.2099,62.1305,62.1482,9200.0
2013-04-08 11:05:00,70.45,70.47,70.42,70.46,8600.0,62.1482,62.1658,62.1217,62.157,8600.0
2013-04-08 11:10:00,70.47,70.51,70.45,70.51,9200.0,62.1658,62.2011,62.1482,62.2011,9200.0
2013-04-08 11:15:00,70.53,70.53,70.46,70.48,12200.0,62.2188,62.2188,62.157,62.1746,12200.0
2013-04-08 11:20:00,70.48,70.53,70.48,70.5,7600.0,62.1746,62.2188,62.1746,62.1923,7600.0
2013-04-08 11:25:00,70.51,70.51,70.46,70.48,8800.0,62.2011,62.2011,62.157,62.1746,8800.0
2013-04-08 11:30:00,70.48,70.51,70.48,70.49,20600.0,62.1746,62.2011,62.1746,62.1835,20600.0
2013-04-08 11:35:00,70.5,70.52,70.47,70.51,6800.0,62.1923,62.2099,62.1658,62.2011,6800.0
2013-04-08 11:40:00,70.5,70.52,70.49,70.49,6100.0,62.1923,62.2099,62.1835,62.1835,6100.0
2013-04-08 11:45:00,70.5,70.53,70.49,70.49,9600.0,62.1923,62.2188,62.1835,62.1835,9600.0
2013-04-08 11:50:00,70.49,70.51,70.45,70.45,6500.0,62.1835,62.2011,62.1482,62.1482,6500.0
2013-04-08 11:55:00,70.46,70.53,70.46,70.48,20800.0,62.157,62.2188,62.157,62.1746,20800.0
2013-04-08 12:00:00,70.48,70.51,70.48,70.49,15200.0,62.1746,62.2011,62.1746,62.1835,15200.0
2013-04-08 12:05:00,70.5,70.5,70.47,70.48,22800.0,62.1923,62.1923,62.1658,62.1746,22800.0
2013-04-08 12:10:00,70.48,70.49,70.46,70.47,51700.0,62.1746,62.1835,62.157,62.1658,51700.0
2013-04-08 12:15:00,70.48,70.48,70.45,70.45,22800.0,62.1746,62.1746,62.1482,62.1482,22800.0
2013-04-08 12:20:00,70.45,70.45,70.41,70.43,41800.0,62.1482,62.1482,62.1129,62.1305,41800.0
2013-04-08 12:25:00,70.43,70.45,70.42,70.43,5300.0,62.1305,62.1482,62.1217,62.1305,5300.0
2013-04-08 12:30:00,70.44,70.48,70.44,70.48,9000.0,62.1394,62.1746,62.1394,62.1746,9000.0
2013-04-08 12:35:00,70.48,70.51,70.48,70.51,2900.0,62.1746,62.2011,62.1746,62.2011,2900.0
2013-04-08 12:40:00,70.52,70.53,70.5,70.51,6800.0,62.2099,62.2188,62.1923,62.2011,6800.0
2013-04-08 12:45:00,70.51,70.52,70.49,70.5,12300.0,62.2011,62.2099,62.1835,62.1923,12300.0
2013-04-08 12:50:00,70.5,70.51,70.49,70.51,6000.0,62.1923,62.2011,62.1835,62.2011,6000.0
2013-04-08 12:55:00,70.5,70.51,70.49,70.49,5200.0,62.1923,62.2011,62.1835,62.1835,5200.0
2013-04-08 13:00:00,70.5,70.52,70.49,70.51,17900.0,62.1923,62.2099,62.1835,62.2011,17900.0
2013-04-08 13:05:00,70.51,70.53,70.5,70.5,13700.0,62.2011,62.2188,62.1923,62.1923,13700.0
2013-04-08 13:10:00,70.5,70.56,70.5,70.54,14400.0,62.1923,62.2452,62.1923,62.2276,14400.0
2013-04-08 13:15:00,70.55,70.55,70.53,70.54,4800.0,62.2364,62.2364,62.2188,62.2276,4800.0
2013-04-08 13:20:00,70.54,70.55,70.52,70.54,6900.0,62.2276,62.2364,62.2099,62.2276,6900.0
2013-04-08 13:25:00,70.56,70.57,70.53,70.56,19100.0,62.2452,62.254,62.2188,62.2452,19100.0
2013-04-08 13:30:00,70.56,70.58,70.56,70.56,32700.0,62.2452,62.2629,62.2452,62.2452,32700.0
2013-04-08 13:35:00,70.56,70.56,70.54,70.55,26800.0,62.2452,62.2452,62.2276,62.2364,26800.0
2013-04-08 13:40:00,70.55,70.62,70.55,70.61,17100.0,62.2364,62.2982,62.2364,62.2893,17100.0
2013-04-08 13:45:00,70.62,70.7,70.62,70.69,8700.0,62.2982,62.3687,62.2982,62.3599,8700.0
2013-04-08 13:50:00,70.7,70.7,70.67,70.69,4600.0,62.3687,62.3687,62.3423,62.3599,4600.0
2013-04-08 13:55:00,70.69,70.74,70.68,70.74,18500.0,62.3599,62.404,62.3511,62.404,18500.0
2013-04-08 14:00:00,70.73,70.74,70.71,70.73,9400.0,62.3952,62.404,62.3775,62.3952,9400.0
2013-04-08 14:05:00,70.73,70.73,70.71,70.73,5800.0,62.3952,62.3952,62.3775,62.3952,5800.0
2013-04-08 14:10:00,70.73,70.79,70.72,70.77,25800.0,62.3952,62.4481,62.3864,62.4305,25800.0
2013-04-08 14:15:00,70.77,70.79,70.76,70.76,15200.0,62.4305,62.4481,62.4217,62.4217,15200.0
2013-04-08 14:20:00,70.76,70.76,70.73,70.73,11900.0,62.4217,62.4217,62.3952,62.3952,11900.0
2013-04-08 14:25:00,70.73,70.75,70.73,70.74,6100.0,62.3952,62.4128,62.3952,62.404,6100.0
2013-04-08 14:30:00,70.74,70.74,70.73,70.73,5900.0,62.404,62.404,62.3952,62.3952,5900.0
2013-04-08 14:35:00,70.73,70.75,70.73,70.74,7100.0,62.3952,62.4128,62.3952,62.404,7100.0
2013-04-08 14:40:00,70.75,70.77,70.73,70.73,11200.0,62.4128,62.4305,62.3952,62.3952,11200.0
2013-04-08 14:45:00,70.74,70.76,70.74,70.76,11700.0,62.404,62.4217,62.404,62.4217,11700.0
2013-04-08 14:50:00,70.75,70.78,70.72,70.73,12300.0,62.4128,62.4393,62.3864,62.3952,12300.0
2013-04-08 14:55:00,70.72,70.75,70.71,70.72,8500.0,62.3864,62.4128,62.3775,62.3864,8500.0
2013-04-08 15:00:00,70.71,70.73,70.71,70.73,15000.0,62.3775,62.3952,62.3775,62.3952,15000.0
2013-04-08 15:05:00,70.73,70.74,70.72,70.74,17700.0,62.3952,62.404,62.3864,62.404,17700.0
2013-04-08 15:10:00,70.73,70.78,70.71,70.78,17800.0,62.3952,62.4393,62.3775,62.4393,17800.0
2013-04-08 15:15:00,70.77,70.77,70.71,70.72,11600.0,62.4305,62.4305,62.3775,62.3864,11600.0
2013-04-08 15:20:00,70.72,70.76,70.71,70.75,25000.0,62.3864,62.4217,62.3775,62.4128,25000.0
2013-04-08 15:25:00,70.75,70.77,70.73,70.76,2900.0,62.4128,62.4305,62.3952,62.4217,2900.0
2013-04-08 15:30:00,70.77,70.8,70.74,70.8,23200.0,62.4305,62.4569,62.404,62.4569,23200.0
2013-04-08 15:35:00,70.8,70.82,70.78,70.8,13400.0,62.4569,62.4746,62.4393,62.4569,13400.0
2013-04-08 15:40:00,70.79,70.83,70.79,70.82,6800.0,62.4481,62.4834,62.4481,62.4746,6800.0
2013-04-08 15:45:00,70.83,70.85,70.82,70.83,19700.0,62.4834,62.501,62.4746,62.4834,19700.0
2013-04-08 15:50:00,70.84,70.86,70.82,70.85,20900.0,62.4922,62.5099,62.4746,62.501,20900.0
2013-04-08 15:55:00,70.86,70.92,70.86,70.91,20900.0,62.5099,62.5628,62.5099,62.554,20900.0
2013-04-09 09:30:00,71.04,71.09,71.01,71.07,20900.0,62.6687,62.7128,62.6422,62.6951,20900.0
2013-04-09 09:35:00,71.03,71.03,71.0,71.03,18600.0,62.6598,62.6598,62.6334,62.6598,18600.0
2013-04-09 09:40:00,71.02,71.04,70.9,70.91,9000.0,62.651,62.6687,62.5452,62.554,9000.0
2013-04-09 09:45:00,70.9,70.96,70.9,70.95,21400.0,62.5452,62.5981,62.5452,62.5893,21400.0
2013-04-09 09:50:00,70.95,70.95,70.84,70.87,20300.0,62.5893,62.5893,62.4922,62.5187,20300.0
2013-04-09 09:55:00,70.89,70.89,70.78,70.81,19000.0,62.5363,62.5363,62.4393,62.4658,19000.0
2013-04-09 10:00:00,70.81,70.87,70.81,70.86,4400.0,62.4658,62.5187,62.4658,62.5099,4400.0
2013-04-09 10:05:00,70.85,70.92,70.84,70.89,9600.0,62.501,62.5628,62.4922,62.5363,9600.0
2013-04-09 10:10:00,70.89,70.95,70.89,70.92,9800.0,62.5363,62.5893,62.5363,62.5628,9800.0
2013-04-09 10:15:00,70.93,70.97,70.88,70.9,9100.0,62.5716,62.6069,62.5275,62.5452,9100.0
2013-04-09 10:20:00,70.91,70.98,70.9,70.98,8600.0,62.554,62.6157,62.5452,62.6157,8600.0
2013-04-09 10:25:00,71.0,71.03,71.0,71.03,11200.0,62.6334,62.6598,62.6334,62.6598,11200.0
2013-04-09 10:30:00,71.05,71.05,70.96,70.97,8200.0,62.6775,62.6775,62.5981,62.6069,8200.0
2013-04-09 10:35:00,70.96,71.01,70.95,70.96,12600.0,62.5981,62.6422,62.5893,62.5981,12600.0
2013-04-09 10:40:00,70.95,70.95,70.92,70.92,9800.0,62.5893,62.5893,62.5628,62.5628,9800.0
2013-04-09 10:45:00,70.92,70.94,70.9,70.93,15400.0,62.5628,62.5804,62.5452,62.5716,15400.0
2013-04-09 10:50:00,70.93,70.93,70.86,70.88,21200.0,62.5716,62.5716,62.5099,62.5275,21200.0
2013-04-09 10:55:00,70.88,70.92,70.87,70.91,18600.0,62.5275,62.5628,62.5187,62.554,18600.0
2013-04-09 11:00:00,70.92,70.92,70.87,70.89,13000.0,62.5628,62.5628,62.5187,62.5363,13000.0
2013-04-09 11:05:00,70.91,70.94,70.87,70.91,17700.0,62.554,62.5804,62.5187,62.554,17700.0
2013-04-09 11:10:00,70.92,70.93,70.91,70.91,53700.0,62.5628,62.5716,62.554,62.554,53700.0
2013-04-09 11:15:00,70.91,70.92,70.8,70.8,8800.0,62.554,62.5628,62.4569,62.4569,8800.0
2013-04-09 11:20:00,70.8,70.86,70.8,70.86,8400.0,62.4569,62.5099,62.4569,62.5099,8400.0
2013-04-09 11:25:00,70.86,70.88,70.84,70.88,7300.0,62.5099,62.5275,62.4922,62.5275,7300.0
2013-04-09 11:30:00,70.88,70.91,70.88,70.91,15400.0,62.5275,62.554,62.5275,62.554,15400.0
2013-04-09 11:35:00,70.9,70.92,70.89,70.9,10800.0,62.5452,62.5628,62.5363,62.5452,10800.0
2013-04-09 11:40:00,70.9,70.93,70.9,70.93,8800.0,62.5452,62.5716,62.5452,62.5716,8800.0
2013-04-09 11:45:00,70.92,70.96,70.91,70.91,8600.0,62.5628,62.5981,62.554,62.554,8600.0
2013-04-09 11:50:00,70.92,70.94,70.91,70.93,8200.0,62.5628,62.5804,62.554,62.5716,8200.0
2013-04-09 11:55:00,70.93,70.98,70.93,70.97,8200.0,62.5716,62.6157,62.5716,62.6069,8200.0
2013-04-09 12:00:00,70.98,70.99,70.96,70.97,3500.0,62.6157,62.6245,62.5981,62.6069,3500.0
2013-04-09 12:05:00,70.98,70.98,70.94,70.95,5700.0,62.6157,62.6157,62.5804,62.5893,5700.0
2013-04-09 12:10:00,70.95,70.99,70.94,70.99,6100.0,62.5893,62.6245,62.5804,62.6245,6100.0
2013-04-09 12:15:00,70.99,71.0,70.98,71.0,4100.0,62.6245,62.6334,62.6157,62.6334,4100.0
2013-04-09 12:20:00,70.99,70.99,70.98,70.98,1800.0,62.6245,62.6245,62.6157,62.6157,1800.0
2013-04-09 12:25:00,70.98,71.02,70.98,71.02,5200.0,62.6157,62.651,62.6157,62.651,5200.0
2013-04-09 12:30:00,71.02,71.09,71.02,71.08,10600.0,62.651,62.7128,62.651,62.7039,10600.0
2013-04-09 12:35:00,71.07,71.09,71.07,71.07,7800.0,62.6951,62.7128,62.6951,62.6951,7800.0
2013-04-09 12:40:00,71.07,71.08,71.04,71.05,4800.0,62.6951,62.7039,62.6687,62.6775,4800.0
2013-04-09 12:45:00,71.05,71.08,71.05,71.06,5500.0,62.6775,62.7039,62.6775,62.6863,5500.0
2013-04-09 12:50:00,71.06,71.07,71.05,71.05,4500.0,62.6863,62.6951,62.6775,62.6775,4500.0
2013-04-09 12:55:00,71.05,71.08,71.05,71.07,4200.0,62.6775,62.7039,62.6775,62.6951,4200.0
2013-04-09 13:00:00,71.06,71.14,71.06,71.12,15400.0,62.6863,62.7569,62.6863,62.7392,15400.0
2013-04-09 13:05:00,71.13,71.13,71.1,71.12,12400.0,62.7481,62.7481,62.7216,62.7392,12400.0
2013-04-09 13:10:00,71.11,71.12,71.09,71.1,10300.0,62.7304,62.7392,62.7128,62.7216,10300.0
2013-04-09 13:15:00,71.1,71.23,71.1,71.19,8600.0,62.7216,62.8363,62.7216,62.801,8600.0
2013-04-09 13:20:00,71.2,71.23,71.2,71.23,7200.0,62.8098,62.8363,62.8098,62.8363,7200.0
2013-04-09 13:25:00,71.23,71.31,71.23,71.28,34100.0,62.8363,62.9068,62.8363,62.8804,34100.0
2013-04-09 13:30:00,71.28,71.31,71.28,71.3,19800.0,62.8804,62.9068,62.8804,62.898,19800.0
2013-04-09 13:35:00,71.3,71.31,71.26,71.27,12400.0,62.898,62.9068,62.8627,62.8716,12400.0
2013-04-09 13:40:00,71.28,71.31,71.27,71.29,7900.0,62.8804,62.9068,62.8716,62.8892,7900.0
2013-04-09 13:45:00,71.3,71.33,71.3,71.31,6700.0,62.898,62.9245,62.898,62.9068,6700.0
2013-04-09 13:50:00,71.31,71.31,71.27,71.28,23700.0,62.9068,62.9068,62.8716,62.8804,23700.0
2013-04-09 13:55:00,71.28,71.28,71.27,71.27,6200.0,62.8804,62.8804,62.8716,62.8716,6200.0
2013-04-09 14:00:00,71.27,71.31,71.27,71.29,9400.0,62.8716,62.9068,62.8716,62.8892,9400.0
2013-04-09 14:05:00,71.29,71.3,71.27,71.28,9700.0,62.8892,62.898,62.8716,62.8804,9700.0
2013-04-09 14:10:00,71.29,71.29,71.25,71.26,19500.0,62.8892,62.8892,62.8539,62.8627,19500.0
2013-04-09 14:15:00,71.27,71.28,71.25,71.26,5500.0,62.8716,62.8804,62.8539,62.8627,5500.0
2013-04-09 14:20:00,71.25,71.28,71.23,71.28,13000.0,62.8539,62.8804,62.8363,62.8804,13000.0
2013-04-09 14:25:00,71.28,71.32,71.28,71.29,9500.0,62.8804,62.9157,62.8804,62.8892,9500.0
2013-04-09 14:30:00,71.29,71.31,71.29,71.29,7700.0,62.8892,62.9068,62.8892,62.8892,7700.0
2013-04-09 14:35:00,71.3,71.31,71.28,71.28,6900.0,62.898,62.9068,62.8804,62.8804,6900.0
2013-04-09 14:40:00,71.29,71.36,71.28,71.36,22800.0,62.8892,62.9509,62.8804,62.9509,22800.0
2013-04-09 14:45:00,71.36,71.37,71.33,71.37,22100.0,62.9509,62.9598,62.9245,62.9598,22100.0
2013-04-09 14:50:00,71.36,71.36,71.31,71.32,8800.0,62.9509,62.9509,62.9068,62.9157,8800.0
2013-04-09 14:55:00,71.32,71.33,71.31,71.31,10000.0,62.9157,62.9245,62.9068,62.9068,10000.0
2013-04-09 15:00:00,71.32,71.35,71.3,71.3,24600.0,62.9157,62.9421,62.898,62.898,24600.0
2013-04-09 15:05:00,71.3,71.34,71.24,71.26,27800.0,62.898,62.9333,62.8451,62.8627,27800.0
2013-04-09 15:10:00,71.25,71.28,71.24,71.27,35400.0,62.8539,62.8804,62.8451,62.8716,35400.0
2013-04-09 15:15:00,71.27,71.31,71.26,71.29,17300.0,62.8716,62.9068,62.8627,62.8892,17300.0
2013-04-09 15:20:00,71.29,71.32,71.27,71.3,35300.0,62.8892,62.9157,62.8716,62.898,35300.0
2013-04-09 15:25:00,71.3,71.3,71.24,71.25,21200.0,62.898,62.898,62.8451,62.8539,21200.0
2013-04-09 15:30:00,71.26,71.27,71.23,71.24,11800.0,62.8627,62.8716,62.8363,62.8451,11800.0
2013-04-09 15:35:00,71.24,71.27,71.17,71.2,46900.0,62.8451,62.8716,62.7833,62.8098,46900.0
2013-04-09 15:40:00,71.2,71.25,71.19,71.2,22400.0,62.8098,62.8539,62.801,62.8098,22400.0
2013-04-09 15:45:00,71.19,71.2,71.17,71.19,26000.0,62.801,62.8098,62.7833,62.801,26000.0
2013-04-09 15:50:00,71.2,71.21,71.14,71.18,26100.0,62.8098,62.8186,62.7569,62.7922,26100.0
2013-04-09 15:55:00,71.18,71.22,71.12,71.17,35100.0,62.7922,62.8274,62.7392,62.7833,35100.0
2013-04-10 09:30:00,71.27,71.48,71.27,71.47,54000.0,62.8716,63.0568,62.8716,63.048,54000.0
2013-04-10 09:35:00,71.46,71.49,71.44,71.48,12700.0,63.0392,63.0656,63.0215,63.0568,12700.0
2013-04-10 09:40:00,71.47,71.48,71.39,71.42,8700.0,63.048,63.0568,62.9774,63.0039,8700.0
2013-04-10 09:45:00,71.42,71.48,71.42,71.48,8600.0,63.0039,63.0568,63.0039,63.0568,8600.0
2013-04-10 09:50:00,71.5,71.5,71.43,71.45,20500.0,63.0745,63.0745,63.0127,63.0303,20500.0
2013-04-10 09:55:00,71.46,71.53,71.46,71.52,7700.0,63.0392,63.1009,63.0392,63.0921,7700.0
2013-04-10 10:00:00,71.53,71.6,71.53,71.57,18800.0,63.1009,63.1627,63.1009,63.1362,18800.0
2013-04-10 10:05:00,71.58,71.69,71.58,71.69,10900.0,63.145,63.2421,63.145,63.2421,10900.0
2013-04-10 10:10:00,71.7,71.7,71.66,71.68,16100.0,63.2509,63.2509,63.2156,63.2332,16100.0
2013-04-10 10:15:00,71.7,71.73,71.64,71.64,19700.0,63.2509,63.2773,63.198,63.198,19700.0
2013-04-10 10:20:00,71.65,71.68,71.64,71.67,6800.0,63.2068,63.2332,63.198,63.2244,6800.0
2013-04-10 10:25:00,71.66,71.74,71.65,71.72,22200.0,63.2156,63.2862,63.2068,63.2685,22200.0
2013-04-10 10:30:00,71.72,71.75,71.71,71.75,12400.0,63.2685,63.295,63.2597,63.295,12400.0
2013-04-10 10:35:00,71.75,71.75,71.71,71.73,17600.0,63.295,63.295,63.2597,63.2773,17600.0
2013-04-10 10:40:00,71.73,71.83,71.73,71.82,21600.0,63.2773,63.3656,63.2773,63.3567,21600.0
2013-04-10 10:45:00,71.81,71.85,71.8,71.82,13800.0,63.3479,63.3832,63.3391,63.3567,13800.0
2013-04-10 10:50:00,71.83,71.85,71.81,71.85,8000.0,63.3656,63.3832,63.3479,63.3832,8000.0
2013-04-10 10:55:00,71.86,71.94,71.86,71.93,15400.0,63.392,63.4626,63.392,63.4538,15400.0
2013-04-10 11:00:00,71.96,71.96,71.89,71.9,3000.0,63.4802,63.4802,63.4185,63.4273,3000.0
2013-04-10 11:05:00,71.91,72.02,71.9,71.99,6500.0,63.4361,63.5332,63.4273,63.5067,6500.0
2013-04-10 11:10:00,72.0,72.03,71.96,71.96,7800.0,63.5155,63.542,63.4802,63.4802,7800.0
2013-04-10 11:15:00,71.95,71.96,71.94,71.94,2100.0,63.4714,63.4802,63.4626,63.4626,2100.0
2013-04-10 11:20:00,71.92,71.94,71.92,71.92,28300.0,63.445,63.4626,63.445,63.445,28300.0
2013-04-10 11:25:00,71.92,71.96,71.92,71.96,17400.0,63.445,63.4802,63.445,63.4802,17400.0
2013-04-10 11:30:00,71.97,71.97,71.94,71.95,6900.0,63.4891,63.4891,63.4626,63.4714,6900.0
2013-04-10 11:35:00,71.95,71.97,71.95,71.97,11900.0,63.4714,63.4891,63.4714,63.4891,11900.0
2013-04-10 11:40:00,71.98,72.0,71.98,72.0,4100.0,63.4979,63.5155,63.4979,63.5155,4100.0
2013-04-10 11:45:00,72.0,72.0,71.97,71.98,8700.0,63.5155,63.5155,63.4891,63.4979,8700.0
2013-04-10 11:50:00,71.99,72.03,71.98,72.02,12800.0,63.5067,63.542,63.4979,63.5332,12800.0
2013-04-10 11:55:00,72.02,72.04,72.0,72.0,4600.0,63.5332,63.5508,63.5155,63.5155,4600.0
2013-04-10 12:00:00,72.0,72.0,71.94,71.95,16800.0,63.5155,63.5155,63.4626,63.4714,16800.0
2013-04-10 12:05:00,71.95,71.98,71.95,71.98,12900.0,63.4714,63.4979,63.4714,63.4979,12900.0
2013-04-10 12:10:00,71.98,72.01,71.98,72.0,3000.0,63.4979,63.5244,63.4979,63.5155,3000.0
2013-04-10 12:15:00,72.0,72.04,72.0,72.02,5500.0,63.5155,63.5508,63.5155,63.5332,5500.0
2013-04-10 12:20:00,72.02,72.04,72.01,72.01,9300.0,63.5332,63.5508,63.5244,63.5244,9300.0
2013-04-10 12:25:00,72.0,72.0,71.99,71.99,2900.0,63.5155,63.5155,63.5067,63.5067,2900.0
2013-04-10 12:30:00,72.01,72.04,72.01,72.02,22200.0,63.5244,63.5508,63.5244,63.5332,22200.0
2013-04-10 12:35:00,72.02,72.09,72.02,72.09,18600.0,63.5332,63.5949,63.5332,63.5949,18600.0
2013-04-10 12:40:00,72.09,72.1,72.09,72.1,4800.0,63.5949,63.6037,63.5949,63.6037,4800.0
2013-04-10 12:45:00,72.11,72.14,72.09,72.13,7000.0,63.6126,63.639,63.5949,63.6302,7000.0
2013-04-10 12:50:00,72.13,72.14,72.09,72.11,4700.0,63.6302,63.639,63.5949,63.6126,4700.0
2013-04-10 12:55:00,72.12,72.13,72.11,72.12,3900.0,63.6214,63.6302,63.6126,63.6214,3900.0
2013-04-10 13:00:00,72.13,72.14,72.11,72.11,3300.0,63.6302,63.639,63.6126,63.6126,3300.0
2013-04-10 13:05:00,72.11,72.11,72.1,72.11,2600.0,63.6126,63.6126,63.6037,63.6126,2600.0
2013-04-10 13:10:00,72.12,72.12,72.09,72.09,10700.0,63.6214,63.6214,63.5949,63.5949,10700.0
2013-04-10 13:15:00,72.1,72.12,72.09,72.09,23700.0,63.6037,63.6214,63.5949,63.5949,23700.0
2013-04-10 13:20:00,72.09,72.14,72.09,72.14,9000.0,63.5949,63.639,63.5949,63.639,9000.0
2013-04-10 13:25:00,72.14,72.15,72.12,72.12,7900.0,63.639,63.6479,63.6214,63.6214,7900.0
2013-04-10 13:30:00,72.14,72.17,72.1,72.1,16300.0,63.639,63.6655,63.6037,63.6037,16300.0
2013-04-10 13:35:00,72.09,72.09,72.08,72.09,3700.0,63.5949,63.5949,63.5861,63.5949,3700.0
2013-04-10 13:40:00,72.09,72.13,72.09,72.12,20500.0,63.5949,63.6302,63.5949,63.6214,20500.0
2013-04-10 13:45:00,72.12,72.13,72.12,72.13,6400.0,63.6214,63.6302,63.6214,63.6302,6400.0
2013-04-10 13:50:00,72.13,72.13,72.08,72.09,9200.0,63.6302,63.6302,63.5861,63.5949,9200.0
2013-04-10 13:55:00,72.1,72.11,72.09,72.1,7300.0,63.6037,63.6126,63.5949,63.6037,7300.0
2013-04-10 14:00:00,72.09,72.13,72.09,72.13,8100.0,63.5949,63.6302,63.5949,63.6302,8100.0
2013-04-10 14:05:00,72.12,72.13,72.12,72.13,6200.0,63.6214,63.6302,63.6214,63.6302,6200.0
2013-04-10 14:10:00,72.14,72.15,72.12,72.12,33300.0,63.639,63.6479,63.6214,63.6214,33300.0
2013-04-10 14:15:00,72.13,72.16,72.12,72.15,29300.0,63.6302,63.6567,63.6214,63.6479,29300.0
2013-04-10 14:20:00,72.14,72.17,72.09,72.09,21900.0,63.639,63.6655,63.5949,63.5949,21900.0
2013-04-10 14:25:00,72.08,72.09,72.06,72.08,5300.0,63.5861,63.5949,63.5685,63.5861,5300.0
2013-04-10 14:30:00,72.07,72.07,72.02,72.05,15200.0,63.5773,63.5773,63.5332,63.5596,15200.0
2013-04-10 14:35:00,72.04,72.07,72.03,72.06,4400.0,63.5508,63.5773,63.542,63.5685,4400.0
2013-04-10 14:40:00,72.07,72.08,72.06,72.07,6200.0,63.5773,63.5861,63.5685,63.5773,6200.0
2013-04-10 14:45:00,72.06,72.11,72.05,72.1,20500.0,63.5685,63.6126,63.5596,63.6037,20500.0
2013-04-10 14:50:00,72.1,72.11,72.06,72.09,22600.0,63.6037,63.6126,63.5685,63.5949,22600.0
2013-04-10 14:55:00,72.1,72.11,72.08,72.09,5700.0,63.6037,63.6126,63.5861,63.5949,5700.0
2013-04-10 15:00:00,72.1,72.1,72.07,72.07,5700.0,63.6037,63.6037,63.5773,63.5773,5700.0
2013-04-10 15:05:00,72.06,72.06,72.04,72.05,4300.0,63.5685,63.5685,63.5508,63.5596,4300.0
2013-04-10 15:10:00,72.05,72.07,72.02,72.02,18600.0,63.5596,63.5773,63.5332,63.5332,18600.0
2013-04-10 15:15:00,72.02,72.04,72.02,72.02,6900.0,63.5332,63.5508,63.5332,63.5332,6900.0
2013-04-10 15:20:00,72.03,72.09,72.02,72.09,5600.0,63.542,63.5949,63.5332,63.5949,5600.0
2013-04-10 15:25:00,72.08,72.11,72.06,72.09,9500.0,63.5861,63.6126,63.5685,63.5949,9500.0
2013-04-10 15:30:00,72.1,72.12,72.05,72.12,7900.0,63.6037,63.6214,63.5596,63.6214,7900.0
2013-04-10 15:35:00,72.12,72.15,72.12,72.14,10800.0,63.6214,63.6479,63.6214,63.639,10800.0
2013-04-10 15:40:00,72.15,72.18,72.14,72.16,25900.0,63.6479,63.6743,63.639,63.6567,25900.0
2013-04-10 15:45:00,72.16,72.19,72.14,72.14,36600.0,63.6567,63.6831,63.639,63.639,36600.0
2013-04-10 15:50:00,72.15,72.16,72.13,72.13,15500.0,63.6479,63.6567,63.6302,63.6302,15500.0
2013-04-10 15:55:00,72.14,72.14,72.09,72.11,27100.0,63.639,63.639,63.5949,63.6126,27100.0
2013-04-11 09:30:00,72.08,72.13,72.06,72.09,32400.0,63.5861,63.6302,63.5685,63.5949,32400.0
2013-04-11 09:35:00,72.08,72.12,72.08,72.1,12400.0,63.5861,63.6214,63.5861,63.6037,12400.0
2013-04-11 09:40:00,72.11,72.15,72.1,72.1,2300.0,63.6126,63.6479,63.6037,63.6037,2300.0
2013-04-11 09:45:00,72.09,72.2,72.08,72.2,19100.0,63.5949,63.692,63.5861,63.692,19100.0
2013-04-11 09:50:00,72.22,72.23,72.2,72.21,6100.0,63.7096,63.7184,63.692,63.7008,6100.0
2013-04-11 09:55:00,72.22,72.23,72.16,72.16,25000.0,63.7096,63.7184,63.6567,63.6567,25000.0
2013-04-11 10:00:00,72.16,72.24,72.16,72.23,13100.0,63.6567,63.7273,63.6567,63.7184,13100.0
2013-04-11 10:05:00,72.23,72.28,72.23,72.26,20700.0,63.7184,63.7625,63.7184,63.7449,20700.0
2013-04-11 10:10:00,72.27,72.28,72.26,72.26,34500.0,63.7537,63.7625,63.7449,63.7449,34500.0
2013-04-11 10:15:00,72.24,72.25,72.2,72.23,10500.0,63.7273,63.7361,63.692,63.7184,10500.0
2013-04-11 10:20:00,72.23,72.27,72.23,72.27,8200.0,63.7184,63.7537,63.7184,63.7537,8200.0
2013-04-11 10:25:00,72.27,72.31,72.26,72.31,18600.0,63.7537,63.789,63.7449,63.789,18600.0
2013-04-11 10:30:00,72.29,72.31,72.27,72.27,7900.0,63.7714,63.789,63.7537,63.7537,7900.0
2013-04-11 10:35:00,72.25,72.29,72.22,72.29,8100.0,63.7361,63.7714,63.7096,63.7714,8100.0
2013-04-11 10:40:00,72.3,72.35,72.29,72.35,7100.0,63.7802,63.8243,63.7714,63.8243,7100.0
2013-04-11 10:45:00,72.35,72.36,72.32,72.34,10800.0,63.8243,63.8331,63.7978,63.8155,10800.0
2013-04-11 10:50:00,72.33,72.4,72.32,72.4,19500.0,63.8066,63.8684,63.7978,63.8684,19500.0
2013-04-11 10:55:00,72.4,72.43,72.38,72.42,19000.0,63.8684,63.8949,63.8508,63.886,19000.0
2013-04-11 11:00:00,72.43,72.46,72.41,72.42,9800.0,63.8949,63.9213,63.8772,63.886,9800.0
2013-04-11 11:05:00,72.41,72.45,72.41,72.43,12000.0,63.8772,63.9125,63.8772,63.8949,12000.0
2013-04-11 11:10:00,72.43,72.48,72.41,72.45,11800.0,63.8949,63.939,63.8772,63.9125,11800.0
2013-04-11 11:15:00,72.45,72.5,72.45,72.49,9300.0,63.9125,63.9566,63.9125,63.9478,9300.0
2013-04-11 11:20:00,72.49,72.5,72.47,72.48,4200.0,63.9478,63.9566,63.9301,63.939,4200.0
2013-04-11 11:25:00,72.49,72.53,72.48,72.48,21600.0,63.9478,63.9831,63.939,63.939,21600.0
2013-04-11 11:30:00,72.49,72.49,72.45,72.46,10500.0,63.9478,63.9478,63.9125,63.9213,10500.0
2013-04-11 11:35:00,72.45,72.45,72.4,72.4,2300.0,63.9125,63.9125,63.8684,63.8684,2300.0
2013-04-11 11:40:00,72.39,72.41,72.37,72.37,4600.0,63.8596,63.8772,63.8419,63.8419,4600.0
2013-04-11 11:45:00,72.36,72.38,72.34,72.35,6500.0,63.8331,63.8508,63.8155,63.8243,6500.0
2013-04-11 11:50:00,72.36,72.36,72.34,72.36,3700.0,63.8331,63.8331,63.8155,63.8331,3700.0
2013-04-11 11:55:00,72.36,72.4,72.36,72.38,8900.0,63.8331,63.8684,63.8331,63.8508,8900.0
2013-04-11 12:00:00,72.38,72.38,72.34,72.34,7600.0,63.8508,63.8508,63.8155,63.8155,7600.0
2013-04-11 12:05:00,72.33,72.39,72.33,72.37,13600.0,63.8066,63.8596,63.8066,63.8419,13600.0
2013-04-11 12:10:00,72.37,72.37,72.33,72.37,5700.0,63.8419,63.8419,63.8066,63.8419,5700.0
2013-04-11 12:15:00,72.37,72.37,72.34,72.35,2600.0,63.8419,63.8419,63.8155,63.8243,2600.0
2013-04-11 12:20:00,72.35,72.38,72.33,72.37,5100.0,63.8243,63.8508,63.8066,63.8419,5100.0
2013-04-11 12:25:00,72.38,72.38,72.32,72.32,2600.0,63.8508,63.8508,63.7978,63.7978,2600.0
2013-04-11 12:30:00,72.32,72.38,72.32,72.38,5100.0,63.7978,63.8508,63.7978,63.8508,5100.0
2013-04-11 12:35:00,72.38,72.4,72.36,72.39,4600.0,63.8508,63.8684,63.8331,63.8596,4600.0
2013-04-11 12:40:00,72.4,72.41,72.39,72.39,18500.0,63.8684,63.8772,63.8596,63.8596,18500.0
2013-04-11 12:45:00,72.39,72.42,72.38,72.38,21300.0,63.8596,63.886,63.8508,63.8508,21300.0
2013-04-11 12:50:00,72.39,72.4,72.38,72.39,5000.0,63.8596,63.8684,63.8508,63.8596,5000.0
2013-04-11 12:55:00,72.4,72.45,72.4,72.45,3800.0,63.8684,63.9125,63.8684,63.9125,3800.0
2013-04-11 13:00:00,72.45,72.5,72.45,72.5,7100.0,63.9125,63.9566,63.9125,63.9566,7100.0
2013-04-11 13:05:00,72.51,72.51,72.47,72.48,1800.0,63.9654,63.9654,63.9301,63.939,1800.0
2013-04-11 13:10:00,72.48,72.48,72.45,72.46,8300.0,63.939,63.939,63.9125,63.9213,8300.0
2013-04-11 13:15:00,72.46,72.48,72.44,72.48,2200.0,63.9213,63.939,63.9037,63.939,2200.0
2013-04-11 13:20:00,72.46,72.48,72.45,72.45,14500.0,63.9213,63.939,63.9125,63.9125,14500.0
2013-04-11 13:25:00,72.46,72.46,72.44,72.44,6800.0,63.9213,63.9213,63.9037,63.9037,6800.0
2013-04-11 13:30:00,72.43,72.5,72.43,72.49,4100.0,63.8949,63.9566,63.8949,63.9478,4100.0
2013-04-11 13:35:00,72.49,72.51,72.49,72.5,4900.0,63.9478,63.9654,63.9478,63.9566,4900.0
2013-04-11 13:40:00,72.5,72.5,72.44,72.45,4300.0,63.9566,63.9566,63.9037,63.9125,4300.0
2013-04-11 13:45:00,72.46,72.48,72.45,72.46,11400.0,63.9213,63.939,63.9125,63.9213,11400.0
2013-04-11 13:50:00,72.47,72.47,72.38,72.38,5400.0,63.9301,63.9301,63.8508,63.8508,5400.0
2013-04-11 13:55:00,72.37,72.37,72.35,72.36,35600.0,63.8419,63.8419,63.8243,63.8331,35600.0
2013-04-11 14:00:00,72.36,72.38,72.31,72.31,13000.0,63.8331,63.8508,63.789,63.789,13000.0
2013-04-11 14:05:00,72.31,72.34,72.3,72.33,12500.0,63.789,63.8155,63.7802,63.8066,12500.0
2013-04-11 14:10:00,72.32,72.32,72.29,72.29,7700.0,63.7978,63.7978,63.7714,63.7714,7700.0
2013-04-11 14:15:00,72.29,72.31,72.26,72.3,36900.0,63.7714,63.789,63.7449,63.7802,36900.0
2013-04-11 14:20:00,72.29,72.32,72.29,72.31,5900.0,63.7714,63.7978,63.7714,63.789,5900.0
2013-04-11 14:25:00,72.32,72.34,72.31,72.33,6900.0,63.7978,63.8155,63.789,63.8066,6900.0
2013-04-11 14:30:00,72.33,72.39,72.33,72.37,7900.0,63.8066,63.8596,63.8066,63.8419,7900.0
2013-04-11 14:35:00,72.37,72.41,72.36,72.37,8300.0,63.8419,63.8772,63.8331,63.8419,8300.0
2013-04-11 14:40:00,72.37,72.4,72.36,72.39,11500.0,63.8419,63.8684,63.8331,63.8596,11500.0
2013-04-11 14:45:00,72.39,72.39,72.34,72.34,38600.0,63.8596,63.8596,63.8155,63.8155,38600.0
2013-04-11 14:50:00,72.34,72.36,72.33,72.35,9200.0,63.8155,63.8331,63.8066,63.8243,9200.0
2013-04-11 14:55:00,72.35,72.43,72.35,72.43,9500.0,63.8243,63.8949,63.8243,63.8949,9500.0
2013-04-11 15:00:00,72.42,72.43,72.39,72.41,9300.0,63.886,63.8949,63.8596,63.8772,9300.0
2013-04-11 15:05:00,72.4,72.46,72.39,72.42,32200.0,63.8684,63.9213,63.8596,63.886,32200.0
2013-04-11 15:10:00,72.43,72.45,72.41,72.41,24400.0,63.8949,63.9125,63.8772,63.8772,24400.0
2013-04-11 15:15:00,72.41,72.41,72.35,72.35,10800.0,63.8772,63.8772,63.8243,63.8243,10800.0
2013-04-11 15:20:00,72.35,72.36,72.31,72.35,17900.0,63.8243,63.8331,63.789,63.8243,17900.0
2013-04-11 15:25:00,72.33,72.36,72.32,72.35,8600.0,63.8066,63.8331,63.7978,63.8243,8600.0
2013-04-11 15:30:00,72.36,72.41,72.35,72.36,11300.0,63.8331,63.8772,63.8243,63.8331,11300.0
2013-04-11 15:35:00,72.35,72.38,72.31,72.34,13100.0,63.8243,63.8508,63.789,63.8155,13100.0
2013-04-11 15:40:00,72.32,72.32,72.25,72.31,45500.0,63.7978,63.7978,63.7361,63.789,45500.0
2013-04-11 15:45:00,72.31,72.35,72.31,72.32,9500.0,63.789,63.8243,63.789,63.7978,9500.0
2013-04-11 15:50:00,72.32,72.35,72.3,72.3,13400.0,63.7978,63.8243,63.7802,63.7802,13400.0
2013-04-11 15:55:00,72.31,72.37,72.31,72.35,19300.0,63.789,63.8419,63.789,63.8243,19300.0
2013-04-12 09:30:00,72.17,72.22,72.11,72.13,65600.0,63.6655,63.7096,63.6126,63.6302,65600.0
2013-04-12 09:35:00,72.13,72.24,72.13,72.23,21600.0,63.6302,63.7273,63.6302,63.7184,21600.0
2013-04-12 09:40:00,72.25,72.26,72.19,72.22,12700.0,63.7361,63.7449,63.6831,63.7096,12700.0
2013-04-12 09:45:00,72.21,72.27,72.21,72.26,8500.0,63.7008,63.7537,63.7008,63.7449,8500.0
2013-04-12 09:50:00,72.26,72.26,72.14,72.17,27100.0,63.7449,63.7449,63.639,63.6655,27100.0
2013-04-12 09:55:00,72.13,72.14,72.07,72.1,36300.0,63.6302,63.639,63.5773,63.6037,36300.0
2013-04-12 10:00:00,72.09,72.12,72.05,72.09,20600.0,63.5949,63.6214,63.5596,63.5949,20600.0
2013-04-12 10:05:00,72.08,72.12,72.06,72.11,5000.0,63.5861,63.6214,63.5685,63.6126,5000.0
2013-04-12 10:10:00,72.12,72.21,72.12,72.19,13700.0,63.6214,63.7008,63.6214,63.6831,13700.0
2013-04-12 10:15:00,72.17,72.18,72.09,72.09,9600.0,63.6655,63.6743,63.5949,63.5949,9600.0
2013-04-12 10:20:00,72.08,72.13,72.08,72.11,14600.0,63.5861,63.6302,63.5861,63.6126,14600.0
2013-04-12 10:25:00,72.11,72.17,72.08,72.17,13000.0,63.6126,63.6655,63.5861,63.6655,13000.0
2013-04-12 10:30:00,72.15,72.15,72.09,72.13,16700.0,63.6479,63.6479,63.5949,63.6302,16700.0
2013-04-12 10:35:00,72.11,72.12,72.05,72.07,11400.0,63.6126,63.6214,63.5596,63.5773,11400.0
2013-04-12 10:40:00,72.08,72.09,72.01,72.01,10000.0,63.5861,63.5949,63.5244,63.5244,10000.0
2013-04-12 10:45:00,72.0,72.0,71.83,71.86,30100.0,63.5155,63.5155,63.3656,63.392,30100.0
2013-04-12 10:50:00,71.86,71.94,71.85,71.9,13000.0,63.392,63.4626,63.3832,63.4273,13000.0
2013-04-12 10:55:00,71.88,71.93,71.87,71.89,19500.0,63.4097,63.4538,63.4009,63.4185,19500.0
2013-04-12 11:00:00,71.87,71.89,71.86,71.86,9400.0,63.4009,63.4185,63.392,63.392,9400.0
2013-04-12 11:05:00,71.87,71.88,71.79,71.85,7900.0,63.4009,63.4097,63.3303,63.3832,7900.0
2013-04-12 11:10:00,71.84,71.92,71.84,71.91,12400.0,63.3744,63.445,63.3744,63.4361,12400.0
2013-04-12 11:15:00,71.9,71.97,71.89,71.96,4600.0,63.4273,63.4891,63.4185,63.4802,4600.0
2013-04-12 11:20:00,71.97,71.97,71.93,71.94,9300.0,63.4891,63.4891,63.4538,63.4626,9300.0
2013-04-12 11:25:00,71.92,72.01,71.92,71.98,24600.0,63.445,63.5244,63.445,63.4979,24600.0
2013-04-12 11:30:00,71.98,72.0,71.98,71.98,23000.0,63.4979,63.5155,63.4979,63.4979,23000.0
2013-04-12 11:35:00,71.98,72.0,71.96,71.96,9500.0,63.4979,63.5155,63.4802,63.4802,9500.0
2013-04-12 11:40:00,71.95,71.96,71.93,71.93,14400.0,63.4714,63.4802,63.4538,63.4538,14400.0
2013-04-12 11:45:00,71.93,72.0,71.93,71.99,11800.0,63.4538,63.5155,63.4538,63.5067,11800.0
2013-04-12 11:50:00,71.99,72.1,71.99,72.1,27200.0,63.5067,63.6037,63.5067,63.6037,27200.0
2013-04-12 11:55:00,72.09,72.09,72.05,72.08,11900.0,63.5949,63.5949,63.5596,63.5861,11900.0
2013-04-12 12:00:00,72.08,72.09,72.03,72.04,6800.0,63.5861,63.5949,63.542,63.5508,6800.0
2013-04-12 12:05:00,72.04,72.08,72.04,72.07,14200.0,63.5508,63.5861,63.5508,63.5773,14200.0
2013-04-12 12:10:00,72.07,72.08,72.03,72.03,6300.0,63.5773,63.5861,63.542,63.542,6300.0
2013-04-12 12:15:00,72.04,72.04,72.03,72.03,5800.0,63.5508,63.5508,63.542,63.542,5800.0
2013-04-12 12:20:00,72.03,72.03,72.0,72.01,7200.0,63.542,63.542,63.5155,63.5244,7200.0
2013-04-12 12:25:00,72.01,72.01,71.99,71.99,3500.0,63.5244,63.5244,63.5067,63.5067,3500.0
2013-04-12 12:30:00,71.99,72.04,71.99,72.03,14300.0,63.5067,63.5508,63.5067,63.542,14300.0
2013-04-12 12:35:00,72.04,72.08,72.04,72.08,8400.0,63.5508,63.5861,63.5508,63.5861,8400.0
2013-04-12 12:40:00,72.09,72.12,72.07,72.09,14900.0,63.5949,63.6214,63.5773,63.5949,14900.0
2013-04-12 12:45:00,72.08,72.09,72.05,72.06,8000.0,63.5861,63.5949,63.5596,63.5685,8000.0
2013-04-12 12:50:00,72.07,72.11,72.05,72.11,20200.0,63.5773,63.6126,63.5596,63.6126,20200.0
2013-04-12 12:55:00,72.11,72.13,72.1,72.12,30100.0,63.6126,63.6302,63.6037,63.6214,30100.0
2013-04-12 13:00:00,72.12,72.16,72.12,72.15,24300.0,63.6214,63.6567,63.6214,63.6479,24300.0
2013-04-12 13:05:00,72.16,72.21,72.15,72.21,12600.0,63.6567,63.7008,63.6479,63.7008,12600.0
2013-04-12 13:10:00,72.2,72.2,72.16,72.16,11200.0,63.692,63.692,63.6567,63.6567,11200.0
2013-04-12 13:15:00,72.16,72.16,72.11,72.11,14000.0,63.6567,63.6567,63.6126,63.6126,14000.0
2013-04-12 13:20:00,72.12,72.13,72.11,72.12,13900.0,63.6214,63.6302,63.6126,63.6214,13900.0
2013-04-12 13:25:00,72.13,72.13,72.09,72.11,11800.0,63.6302,63.6302,63.5949,63.6126,11800.0
2013-04-12 13:30:00,72.11,72.11,72.09,72.1,13900.0,63.6126,63.6126,63.5949,63.6037,13900.0
2013-04-12 13:35:00,72.1,72.14,72.09,72.1,21300.0,63.6037,63.639,63.5949,63.6037,21300.0
2013-04-12 13:40:00,72.09,72.13,72.08,72.13,13100.0,63.5949,63.6302,63.5861,63.6302,13100.0
2013-04-12 13:45:00,72.12,72.15,72.12,72.15,10900.0,63.6214,63.6479,63.6214,63.6479,10900.0
2013-04-12 13:50:00,72.15,72.16,72.1,72.1,11100.0,63.6479,63.6567,63.6037,63.6037,11100.0
2013-04-12 13:55:00,72.08,72.11,72.08,72.11,9300.0,63.5861,63.6126,63.5861,63.6126,9300.0
2013-04-12 14:00:00,72.11,72.13,72.1,72.13,7400.0,63.6126,63.6302,63.6037,63.6302,7400.0
2013-04-12 14:05:00,72.11,72.14,72.1,72.13,22100.0,63.6126,63.639,63.6037,63.6302,22100.0
2013-04-12 14:10:00,72.13,72.14,72.11,72.13,14700.0,63.6302,63.639,63.6126,63.6302,14700.0
2013-04-12 14:15:00,72.13,72.14,72.1,72.11,38900.0,63.6302,63.639,63.6037,63.6126,38900.0
2013-04-12 14:20:00,72.12,72.12,72.09,72.09,54100.0,63.6214,63.6214,63.5949,63.5949,54100.0
2013-04-12 14:25:00,72.12,72.12,72.07,72.07,20700.0,63.6214,63.6214,63.5773,63.5773,20700.0
2013-04-12 14:30:00,72.06,72.07,72.04,72.06,15000.0,63.5685,63.5773,63.5508,63.5685,15000.0
2013-04-12 14:35:00,72.06,72.11,72.05,72.09,172500.0,63.5685,63.6126,63.5596,63.5949,172500.0
2013-04-12 14:40:00,72.08,72.12,72.08,72.1,13300.0,63.5861,63.6214,63.5861,63.6037,13300.0
2013-04-12 14:45:00,72.11,72.11,72.08,72.08,15800.0,63.6126,63.6126,63.5861,63.5861,15800.0
2013-04-12 14:50:00,72.09,72.1,72.05,72.07,48200.0,63.5949,63.6037,63.5596,63.5773,48200.0
2013-04-12 14:55:00,72.07,72.1,72.07,72.1,11700.0,63.5773,63.6037,63.5773,63.6037,11700.0
2013-04-12 15:00:00,72.1,72.12,72.08,72.12,13100.0,63.6037,63.6214,63.5861,63.6214,13100.0
2013-04-12 15:05:00,72.12,72.13,72.11,72.11,17700.0,63.6214,63.6302,63.6126,63.6126,17700.0
2013-04-12 15:10:00,72.11,72.15,72.11,72.15,11100.0,63.6126,63.6479,63.6126,63.6479,11100.0
2013-04-12 15:15:00,72.15,72.21,72.14,72.19,22300.0,63.6479,63.7008,63.639,63.6831,22300.0
2013-04-12 15:20:00,72.19,72.19,72.17,72.18,13900.0,63.6831,63.6831,63.6655,63.6743,13900.0
2013-04-12 15:25:00,72.18,72.19,72.16,72.17,11900.0,63.6743,63.6831,63.6567,63.6655,11900.0
2013-04-12 15:30:00,72.17,72.19,72.16,72.18,26000.0,63.6655,63.6831,63.6567,63.6743,26000.0
2013-04-12 15:35:00,72.18,72.19,72.16,72.18,7300.0,63.6743,63.6831,63.6567,63.6743,7300.0
2013-04-12 15:40:00,72.17,72.23,72.17,72.23,47100.0,63.6655,63.7184,63.6655,63.7184,47100.0
2013-04-12 15:45:00,72.22,72.23,72.2,72.2,27100.0,63.7096,63.7184,63.692,63.692,27100.0
2013-04-12 15:50:00,72.21,72.23,72.19,72.19,45500.0,63.7008,63.7184,63.6831,63.6831,45500.0
2013-04-12 15:55:00,72.2,72.26,72.19,72.24,34300.0,63.692,63.7449,63.6831,63.7273,34300.0
2013-04-15 09:30:00,71.85,71.87,71.81,71.81,16700.0,63.3832,63.4009,63.3479,63.3479,16700.0
2013-04-15 09:35:00,71.83,71.91,71.83,71.9,11400.0,63.3656,63.4361,63.3656,63.4273,11400.0
2013-04-15 09:40:00,71.9,71.9,71.8,71.8,4200.0,63.4273,63.4273,63.3391,63.3391,4200.0
2013-04-15 09:45:00,71.79,71.8,71.68,71.68,13000.0,63.3303,63.3391,63.2332,63.2332,13000.0
2013-04-15 09:50:00,71.67,71.74,71.67,71.73,10300.0,63.2244,63.2862,63.2244,63.2773,10300.0
2013-04-15 09:55:00,71.75,71.81,71.74,71.8,6300.0,63.295,63.3479,63.2862,63.3391,6300.0
2013-04-15 10:00:00,71.79,71.79,71.66,71.66,15100.0,63.3303,63.3303,63.2156,63.2156,15100.0
2013-04-15 10:05:00,71.67,71.67,71.57,71.64,23300.0,63.2244,63.2244,63.1362,63.198,23300.0
2013-04-15 10:10:00,71.63,71.71,71.6,71.71,12500.0,63.1891,63.2597,63.1627,63.2597,12500.0
2013-04-15 10:15:00,71.7,71.75,71.67,71.73,8700.0,63.2509,63.295,63.2244,63.2773,8700.0
2013-04-15 10:20:00,71.73,71.75,71.6,71.65,11700.0,63.2773,63.295,63.1627,63.2068,11700.0
2013-04-15 10:25:00,71.61,71.68,71.61,71.68,15500.0,63.1715,63.2332,63.1715,63.2332,15500.0
2013-04-15 10:30:00,71.68,71.71,71.64,71.71,16700.0,63.2332,63.2597,63.198,63.2597,16700.0
2013-04-15 10:35:00,71.67,71.73,71.67,71.73,10400.0,63.2244,63.2773,63.2244,63.2773,10400.0
2013-04-15 10:40:00,71.7,71.77,71.65,71.76,8000.0,63.2509,63.3126,63.2068,63.3038,8000.0
2013-04-15 10:45:00,71.78,71.81,71.77,71.8,6300.0,63.3215,63.3479,63.3126,63.3391,6300.0
2013-04-15 10:50:00,71.79,71.8,71.74,71.75,10200.0,63.3303,63.3391,63.2862,63.295,10200.0
2013-04-15 10:55:00,71.75,71.79,71.71,71.79,11500.0,63.295,63.3303,63.2597,63.3303,11500.0
2013-04-15 11:00:00,71.77,71.78,71.7,71.72,26100.0,63.3126,63.3215,63.2509,63.2685,26100.0
2013-04-15 11:05:00,71.71,71.72,71.68,71.68,7100.0,63.2597,63.2685,63.2332,63.2332,7100.0
2013-04-15 11:10:00,71.67,71.68,71.64,71.67,12500.0,63.2244,63.2332,63.198,63.2244,12500.0
2013-04-15 11:15:00,71.66,71.66,71.61,71.61,11700.0,63.2156,63.2156,63.1715,63.1715,11700.0
2013-04-15 11:20:00,71.63,71.68,71.63,71.65,19500.0,63.1891,63.2332,63.1891,63.2068,19500.0
2013-04-15 11:25:00,71.65,71.66,71.62,71.66,6800.0,63.2068,63.2156,63.1803,63.2156,6800.0
2013-04-15 11:30:00,71.67,71.7,71.62,71.69,15400.0,63.2244,63.2509,63.1803,63.2421,15400.0
2013-04-15 11:35:00,71.7,71.77,71.7,71.77,12500.0,63.2509,63.3126,63.2509,63.3126,12500.0
2013-04-15 11:40:00,71.77,71.78,71.74,71.74,5600.0,63.3126,63.3215,63.2862,63.2862,5600.0
2013-04-15 11:45:00,71.74,71.74,71.63,71.63,21500.0,63.2862,63.2862,63.1891,63.1891,21500.0
2013-04-15 11:50:00,71.64,71.64,71.48,71.49,14100.0,63.198,63.198,63.0568,63.0656,14100.0
2013-04-15 11:55:00,71.48,71.48,71.42,71.43,14400.0,63.0568,63.0568,63.0039,63.0127,14400.0
2013-04-15 12:00:00,71.43,71.44,71.34,71.37,30000.0,63.0127,63.0215,62.9333,62.9598,30000.0
2013-04-15 12:05:00,71.38,71.43,71.37,71.41,10100.0,62.9686,63.0127,62.9598,62.9951,10100.0
2013-04-15 12:10:00,71.42,71.46,71.41,71.46,7100.0,63.0039,63.0392,62.9951,63.0392,7100.0
2013-04-15 12:15:00,71.46,71.47,71.43,71.45,8400.0,63.0392,63.048,63.0127,63.0303,8400.0
2013-04-15 12:20:00,71.45,71.45,71.39,71.39,42000.0,63.0303,63.0303,62.9774,62.9774,42000.0
2013-04-15 12:25:00,71.39,71.39,71.34,71.36,15900.0,62.9774,62.9774,62.9333,62.9509,15900.0
2013-04-15 12:30:00,71.36,71.36,71.29,71.29,18000.0,62.9509,62.9509,62.8892,62.8892,18000.0
2013-04-15 12:35:00,71.27,71.28,71.21,71.23,18600.0,62.8716,62.8804,62.8186,62.8363,18600.0
2013-04-15 12:40:00,71.22,71.27,71.21,71.26,7600.0,62.8274,62.8716,62.8186,62.8627,7600.0
2013-04-15 12:45:00,71.25,71.25,71.16,71.2,24000.0,62.8539,62.8539,62.7745,62.8098,24000.0
2013-04-15 12:50:00,71.21,71.21,71.05,71.07,41800.0,62.8186,62.8186,62.6775,62.6951,41800.0
2013-04-15 12:55:00,71.07,71.16,71.07,71.16,3400.0,62.6951,62.7745,62.6951,62.7745,3400.0
2013-04-15 13:00:00,71.16,71.18,71.14,71.17,10400.0,62.7745,62.7922,62.7569,62.7833,10400.0
2013-04-15 13:05:00,71.19,71.19,71.11,71.18,19400.0,62.801,62.801,62.7304,62.7922,19400.0
2013-04-15 13:10:00,71.2,71.22,71.19,71.22,3400.0,62.8098,62.8274,62.801,62.8274,3400.0
2013-04-15 13:15:00,71.21,71.21,71.15,71.19,7300.0,62.8186,62.8186,62.7657,62.801,7300.0
2013-04-15 13:20:00,71.19,71.19,71.14,71.18,8400.0,62.801,62.801,62.7569,62.7922,8400.0
2013-04-15 13:25:00,71.18,71.21,71.13,71.19,21200.0,62.7922,62.8186,62.7481,62.801,21200.0
2013-04-15 13:30:00,71.2,71.2,71.16,71.19,11600.0,62.8098,62.8098,62.7745,62.801,11600.0
2013-04-15 13:35:00,71.19,71.2,71.18,71.19,3900.0,62.801,62.8098,62.7922,62.801,3900.0
2013-04-15 13:40:00,71.2,71.21,71.12,71.12,7600.0,62.8098,62.8186,62.7392,62.7392,7600.0
2013-04-15 13:45:00,71.12,71.2,71.12,71.2,11400.0,62.7392,62.8098,62.7392,62.8098,11400.0
2013-04-15 13:50:00,71.19,71.2,71.16,71.16,8100.0,62.801,62.8098,62.7745,62.7745,8100.0
2013-04-15 13:55:00,71.16,71.17,71.11,71.13,14500.0,62.7745,62.7833,62.7304,62.7481,14500.0
2013-04-15 14:00:00,71.12,71.13,71.02,71.02,13300.0,62.7392,62.7481,62.651,62.651,13300.0
2013-04-15 14:05:00,71.02,71.02,70.96,71.01,44100.0,62.651,62.651,62.5981,62.6422,44100.0
2013-04-15 14:10:00,71.02,71.03,70.95,70.99,10300.0,62.651,62.6598,62.5893,62.6245,10300.0
2013-04-15 14:15:00,70.97,70.99,70.92,70.98,24500.0,62.6069,62.6245,62.5628,62.6157,24500.0
2013-04-15 14:20:00,70.97,71.06,70.97,71.02,38500.0,62.6069,62.6863,62.6069,62.651,38500.0
2013-04-15 14:25:00,71.03,71.03,70.94,70.98,12200.0,62.6598,62.6598,62.5804,62.6157,12200.0
2013-04-15 14:30:00,70.99,71.02,70.98,70.98,11200.0,62.6245,62.651,62.6157,62.6157,11200.0
2013-04-15 14:35:00,70.97,71.06,70.97,71.04,29400.0,62.6069,62.6863,62.6069,62.6687,29400.0
2013-04-15 14:40:00,71.04,71.16,71.04,71.16,14900.0,62.6687,62.7745,62.6687,62.7745,14900.0
2013-04-15 14:45:00,71.16,71.26,71.15,71.22,18300.0,62.7745,62.8627,62.7657,62.8274,18300.0
2013-04-15 14:50:00,71.22,71.22,71.16,71.16,17400.0,62.8274,62.8274,62.7745,62.7745,17400.0
2013-04-15 14:55:00,71.16,71.17,70.9,70.93,28900.0,62.7745,62.7833,62.5452,62.5716,28900.0
2013-04-15 15:00:00,70.91,70.99,70.82,70.95,47900.0,62.554,62.6245,62.4746,62.5893,47900.0
2013-04-15 15:05:00,70.94,70.95,70.77,70.82,40800.0,62.5804,62.5893,62.4305,62.4746,40800.0
2013-04-15 15:10:00,70.84,70.87,70.74,70.85,66200.0,62.4922,62.5187,62.404,62.501,66200.0
2013-04-15 15:15:00,70.86,71.0,70.85,70.95,40600.0,62.5099,62.6334,62.501,62.5893,40600.0
2013-04-15 15:20:00,70.93,71.0,70.91,70.94,46800.0,62.5716,62.6334,62.554,62.5804,46800.0
2013-04-15 15:25:00,70.93,70.94,70.83,70.83,42900.0,62.5716,62.5804,62.4834,62.4834,42900.0
2013-04-15 15:30:00,70.84,70.86,70.74,70.75,45400.0,62.4922,62.5099,62.404,62.4128,45400.0
2013-04-15 15:35:00,70.75,70.76,70.62,70.69,78600.0,62.4128,62.4217,62.2982,62.3599,78600.0
2013-04-15 15:40:00,70.7,70.78,70.7,70.75,86800.0,62.3687,62.4393,62.3687,62.4128,86800.0
2013-04-15 15:45:00,70.75,70.85,70.73,70.74,176500.0,62.4128,62.501,62.3952,62.404,176500.0
2013-04-15 15:50:00,70.72,70.86,70.71,70.82,39900.0,62.3864,62.5099,62.3775,62.4746,39900.0
2013-04-15 15:55:00,70.81,70.82,70.56,70.56,41300.0,62.4658,62.4746,62.2452,62.2452,41300.0
2013-04-16 09:30:00,71.08,71.22,71.06,71.11,32800.0,62.7039,62.8274,62.6863,62.7304,32800.0
2013-04-16 09:35:00,71.08,71.23,71.04,71.23,9500.0,62.7039,62.8363,62.6687,62.8363,9500.0
2013-04-16 09:40:00,71.24,71.25,71.17,71.18,19700.0,62.8451,62.8539,62.7833,62.7922,19700.0
2013-04-16 09:45:00,71.18,71.19,71.1,71.16,33400.0,62.7922,62.801,62.7216,62.7745,33400.0
2013-04-16 09:50:00,71.16,71.16,71.1,71.14,16100.0,62.7745,62.7745,62.7216,62.7569,16100.0
2013-04-16 09:55:00,71.14,71.17,71.07,71.15,18300.0,62.7569,62.7833,62.6951,62.7657,18300.0
2013-04-16 10:00:00,71.15,71.2,71.09,71.12,6400.0,62.7657,62.8098,62.7128,62.7392,6400.0
2013-04-16 10:05:00,71.13,71.24,71.13,71.2,14900.0,62.7481,62.8451,62.7481,62.8098,14900.0
2013-04-16 10:10:00,71.22,71.25,71.14,71.15,15900.0,62.8274,62.8539,62.7569,62.7657,15900.0
2013-04-16 10:15:00,71.16,71.16,71.08,71.08,8100.0,62.7745,62.7745,62.7039,62.7039,8100.0
2013-04-16 10:20:00,71.06,71.13,71.06,71.13,23000.0,62.6863,62.7481,62.6863,62.7481,23000.0
2013-04-16 10:25:00,71.13,71.16,71.12,71.12,8100.0,62.7481,62.7745,62.7392,62.7392,8100.0
2013-04-16 10:30:00,71.16,71.2,71.12,71.18,31200.0,62.7745,62.8098,62.7392,62.7922,31200.0
2013-04-16 10:35:00,71.17,71.18,71.08,71.08,8100.0,62.7833,62.7922,62.7039,62.7039,8100.0
2013-04-16 10:40:00,71.08,71.1,71.03,71.03,5700.0,62.7039,62.7216,62.6598,62.6598,5700.0
2013-04-16 10:45:00,71.03,71.05,70.99,71.04,21900.0,62.6598,62.6775,62.6245,62.6687,21900.0
2013-04-16 10:50:00,71.04,71.05,71.0,71.03,39900.0,62.6687,62.6775,62.6334,62.6598,39900.0
2013-04-16 10:55:00,71.03,71.07,71.01,71.07,27800.0,62.6598,62.6951,62.6422,62.6951,27800.0
2013-04-16 11:00:00,71.08,71.14,71.08,71.11,46300.0,62.7039,62.7569,62.7039,62.7304,46300.0
2013-04-16 11:05:00,71.11,71.13,71.06,71.13,36800.0,62.7304,62.7481,62.6863,62.7481,36800.0
2013-04-16 11:10:00,71.14,71.2,71.12,71.2,40400.0,62.7569,62.8098,62.7392,62.8098,40400.0
2013-04-16 11:15:00,71.19,71.29,71.19,71.26,50300.0,62.801,62.8892,62.801,62.8627,50300.0
2013-04-16 11:20:00,71.26,71.27,71.22,71.24,39800.0,62.8627,62.8716,62.8274,62.8451,39800.0
2013-04-16 11:25:00,71.24,71.26,71.2,71.26,26600.0,62.8451,62.8627,62.8098,62.8627,26600.0
2013-04-16 11:30:00,71.26,71.29,71.24,71.26,25100.0,62.8627,62.8892,62.8451,62.8627,25100.0
2013-04-16 11:35:00,71.24,71.27,71.23,71.26,19700.0,62.8451,62.8716,62.8363,62.8627,19700.0
2013-04-16 11:40:00,71.25,71.32,71.24,71.32,17200.0,62.8539,62.9157,62.8451,62.9157,17200.0
2013-04-16 11:45:00,71.34,71.37,71.33,71.34,18900.0,62.9333,62.9598,62.9245,62.9333,18900.0
2013-04-16 11:50:00,71.34,71.46,71.34,71.45,15300.0,62.9333,63.0392,62.9333,63.0303,15300.0
2013-04-16 11:55:00,71.45,71.45,71.39,71.41,17200.0,63.0303,63.0303,62.9774,62.9951,17200.0
2013-04-16 12:00:00,71.41,71.45,71.41,71.44,10900.0,62.9951,63.0303,62.9951,63.0215,10900.0
2013-04-16 12:05:00,71.44,71.44,71.4,71.41,12600.0,63.0215,63.0215,62.9862,62.9951,12600.0
2013-04-16 12:10:00,71.42,71.44,71.37,71.37,17300.0,63.0039,63.0215,62.9598,62.9598,17300.0
2013-04-16 12:15:00,71.38,71.42,71.38,71.4,6400.0,62.9686,63.0039,62.9686,62.9862,6400.0
2013-04-16 12:20:00,71.38,71.39,71.37,71.38,4400.0,62.9686,62.9774,62.9598,62.9686,4400.0
2013-04-16 12:25:00,71.39,71.41,71.39,71.4,6100.0,62.9774,62.9951,62.9774,62.9862,6100.0
2013-04-16 12:30:00,71.41,71.45,71.41,71.45,65500.0,62.9951,63.0303,62.9951,63.0303,65500.0
2013-04-16 12:35:00,71.45,71.47,71.4,71.41,41300.0,63.0303,63.048,62.9862,62.9951,41300.0
2013-04-16 12:40:00,71.41,71.43,71.4,71.4,19600.0,62.9951,63.0127,62.9862,62.9862,19600.0
2013-04-16 12:45:00,71.4,71.42,71.4,71.4,25400.0,62.9862,63.0039,62.9862,62.9862,25400.0
2013-04-16 12:50:00,71.41,71.51,71.41,71.51,49200.0,62.9951,63.0833,62.9951,63.0833,49200.0
2013-04-16 12:55:00,71.51,71.57,71.5,71.56,7300.0,63.0833,63.1362,63.0745,63.1274,7300.0
2013-04-16 13:00:00,71.56,71.57,71.55,71.56,16300.0,63.1274,63.1362,63.1186,63.1274,16300.0
2013-04-16 13:05:00,71.55,71.58,71.54,71.55,14500.0,63.1186,63.145,63.1097,63.1186,14500.0
2013-04-16 13:10:00,71.54,71.54,71.52,71.53,4700.0,63.1097,63.1097,63.0921,63.1009,4700.0
2013-04-16 13:15:00,71.53,71.56,71.52,71.53,15000.0,63.1009,63.1274,63.0921,63.1009,15000.0
2013-04-16 13:20:00,71.54,71.56,71.54,71.55,12300.0,63.1097,63.1274,63.1097,63.1186,12300.0
2013-04-16 13:25:00,71.55,71.56,71.53,71.55,15400.0,63.1186,63.1274,63.1009,63.1186,15400.0
2013-04-16 13:30:00,71.56,71.61,71.54,71.57,15800.0,63.1274,63.1715,63.1097,63.1362,15800.0
2013-04-16 13:35:00,71.57,71.57,71.55,71.56,10900.0,63.1362,63.1362,63.1186,63.1274,10900.0
2013-04-16 13:40:00,71.56,71.56,71.5,71.52,9000.0,63.1274,63.1274,63.0745,63.0921,9000.0
2013-04-16 13:45:00,71.51,71.54,71.5,71.52,29600.0,63.0833,63.1097,63.0745,63.0921,29600.0
2013-04-16 13:50:00,71.52,71.54,71.51,71.51,19400.0,63.0921,63.1097,63.0833,63.0833,19400.0
2013-04-16 13:55:00,71.5,71.52,71.49,71.52,10800.0,63.0745,63.0921,63.0656,63.0921,10800.0
2013-04-16 14:00:00,71.5,71.54,71.5,71.54,18600.0,63.0745,63.1097,63.0745,63.1097,18600.0
2013-04-16 14:05:00,71.55,71.55,71.52,71.55,22800.0,63.1186,63.1186,63.0921,63.1186,22800.0
2013-04-16 14:10:00,71.55,71.55,71.48,71.51,60200.0,63.1186,63.1186,63.0568,63.0833,60200.0
2013-04-16 14:15:00,71.51,71.51,71.46,71.47,12500.0,63.0833,63.0833,63.0392,63.048,12500.0
2013-04-16 14:20:00,71.46,71.5,71.46,71.49,9600.0,63.0392,63.0745,63.0392,63.0656,9600.0
2013-04-16 14:25:00,71.49,71.49,71.43,71.48,19800.0,63.0656,63.0656,63.0127,63.0568,19800.0
2013-04-16 14:30:00,71.48,71.48,71.43,71.46,17100.0,63.0568,63.0568,63.0127,63.0392,17100.0
2013-04-16 14:35:00,71.45,71.47,71.44,71.47,139200.0,63.0303,63.048,63.0215,63.048,139200.0
2013-04-16 14:40:00,71.47,71.48,71.46,71.46,15500.0,63.048,63.0568,63.0392,63.0392,15500.0
2013-04-16 14:45:00,71.47,71.53,71.46,71.51,19300.0,63.048,63.1009,63.0392,63.0833,19300.0
2013-04-16 14:50:00,71.5,71.53,71.49,71.52,14700.0,63.0745,63.1009,63.0656,63.0921,14700.0
2013-04-16 14:55:00,71.52,71.53,71.39,71.4,99800.0,63.0921,63.1009,62.9774,62.9862,99800.0
2013-04-16 15:00:00,71.4,71.43,71.39,71.42,78000.0,62.9862,63.0127,62.9774,63.0039,78000.0
2013-04-16 15:05:00,71.41,71.47,71.41,71.45,27900.0,62.9951,63.048,62.9951,63.0303,27900.0
2013-04-16 15:10:00,71.45,71.47,71.44,71.45,11300.0,63.0303,63.048,63.0215,63.0303,11300.0
2013-04-16 15:15:00,71.45,71.55,71.45,71.5,17400.0,63.0303,63.1186,63.0303,63.0745,17400.0
2013-04-16 15:20:00,71.51,71.53,71.5,71.51,8900.0,63.0833,63.1009,63.0745,63.0833,8900.0
2013-04-16 15:25:00,71.52,71.58,71.52,71.57,107900.0,63.0921,63.145,63.0921,63.1362,107900.0
2013-04-16 15:30:00,71.56,71.59,71.56,71.58,35000.0,63.1274,63.1538,63.1274,63.145,35000.0
2013-04-16 15:35:00,71.57,71.62,71.54,71.61,19400.0,63.1362,63.1803,63.1097,63.1715,19400.0
2013-04-16 15:40:00,71.61,71.67,71.61,71.66,31300.0,63.1715,63.2244,63.1715,63.2156,31300.0
2013-04-16 15:45:00,71.66,71.67,71.62,71.64,27700.0,63.2156,63.2244,63.1803,63.198,27700.0
2013-04-16 15:50:00,71.64,71.67,71.61,71.65,19500.0,63.198,63.2244,63.1715,63.2068,19500.0
2013-04-16 15:55:00,71.66,71.71,71.64,71.68,24200.0,63.2156,63.2597,63.198,63.2332,24200.0
2013-04-17 09:30:00,71.18,71.2,71.06,71.06,18200.0,62.7922,62.8098,62.6863,62.6863,18200.0
2013-04-17 09:35:00,71.04,71.04,70.93,70.95,23300.0,62.6687,62.6687,62.5716,62.5893,23300.0
2013-04-17 09:40:00,70.94,70.95,70.87,70.93,30100.0,62.5804,62.5893,62.5187,62.5716,30100.0
2013-04-17 09:45:00,70.94,71.11,70.94,71.1,12900.0,62.5804,62.7304,62.5804,62.7216,12900.0
2013-04-17 09:50:00,71.08,71.14,71.02,71.08,19800.0,62.7039,62.7569,62.651,62.7039,19800.0
2013-04-17 09:55:00,71.08,71.12,71.0,71.04,28500.0,62.7039,62.7392,62.6334,62.6687,28500.0
2013-04-17 10:00:00,71.03,71.09,70.92,70.92,43300.0,62.6598,62.7128,62.5628,62.5628,43300.0
2013-04-17 10:05:00,70.93,71.0,70.91,70.93,401600.0,62.5716,62.6334,62.554,62.5716,401600.0
2013-04-17 10:10:00,70.95,71.0,70.85,70.85,37300.0,62.5893,62.6334,62.501,62.501,37300.0
2013-04-17 10:15:00,70.85,70.89,70.74,70.76,159400.0,62.501,62.5363,62.404,62.4217,159400.0
2013-04-17 10:20:00,70.76,70.83,70.72,70.83,32100.0,62.4217,62.4834,62.3864,62.4834,32100.0
2013-04-17 10:25:00,70.83,70.88,70.8,70.85,20300.0,62.4834,62.5275,62.4569,62.501,20300.0
2013-04-17 10:30:00,70.85,70.85,70.75,70.78,13100.0,62.501,62.501,62.4128,62.4393,13100.0
2013-04-17 10:35:00,70.79,70.81,70.7,70.7,12500.0,62.4481,62.4658,62.3687,62.3687,12500.0
2013-04-17 10:40:00,70.7,70.76,70.6,70.6,24100.0,62.3687,62.4217,62.2805,62.2805,24100.0
2013-04-17 10:45:00,70.59,70.68,70.58,70.64,16100.0,62.2717,62.3511,62.2629,62.3158,16100.0
2013-04-17 10:50:00,70.64,70.64,70.58,70.6,10400.0,62.3158,62.3158,62.2629,62.2805,10400.0
2013-04-17 10:55:00,70.6,70.6,70.45,70.46,17800.0,62.2805,62.2805,62.1482,62.157,17800.0
2013-04-17 11:00:00,70.46,70.52,70.45,70.5,99000.0,62.157,62.2099,62.1482,62.1923,99000.0
2013-04-17 11:05:00,70.5,70.51,70.34,70.44,35500.0,62.1923,62.2011,62.0511,62.1394,35500.0
2013-04-17 11:10:00,70.44,70.5,70.42,70.5,25000.0,62.1394,62.1923,62.1217,62.1923,25000.0
2013-04-17 11:15:00,70.5,70.55,70.44,70.55,19000.0,62.1923,62.2364,62.1394,62.2364,19000.0
2013-04-17 11:20:00,70.55,70.65,70.55,70.61,10400.0,62.2364,62.3246,62.2364,62.2893,10400.0
2013-04-17 11:25:00,70.61,70.67,70.59,70.62,19700.0,62.2893,62.3423,62.2717,62.2982,19700.0
2013-04-17 11:30:00,70.62,70.63,70.52,70.53,33400.0,62.2982,62.307,62.2099,62.2188,33400.0
2013-04-17 11:35:00,70.54,70.65,70.54,70.65,12800.0,62.2276,62.3246,62.2276,62.3246,12800.0
2013-04-17 11:40:00,70.67,70.68,70.66,70.68,8800.0,62.3423,62.3511,62.3334,62.3511,8800.0
2013-04-17 11:45:00,70.67,70.67,70.6,70.6,9000.0,62.3423,62.3423,62.2805,62.2805,9000.0
2013-04-17 11:50:00,70.6,70.68,70.6,70.64,56900.0,62.2805,62.3511,62.2805,62.3158,56900.0
2013-04-17 11:55:00,70.65,70.65,70.58,70.61,19100.0,62.3246,62.3246,62.2629,62.2893,19100.0
2013-04-17 12:00:00,70.6,70.65,70.55,70.56,6900.0,62.2805,62.3246,62.2364,62.2452,6900.0
2013-04-17 12:05:00,70.56,70.58,70.49,70.49,18600.0,62.2452,62.2629,62.1835,62.1835,18600.0
2013-04-17 12:10:00,70.5,70.54,70.46,70.51,8400.0,62.1923,62.2276,62.157,62.2011,8400.0
2013-04-17 12:15:00,70.47,70.51,70.41,70.48,17700.0,62.1658,62.2011,62.1129,62.1746,17700.0
2013-04-17 12:20:00,70.48,70.48,70.37,70.47,38400.0,62.1746,62.1746,62.0776,62.1658,38400.0
2013-04-17 12:25:00,70.46,70.46,70.33,70.34,19900.0,62.157,62.157,62.0423,62.0511,19900.0
2013-04-17 12:30:00,70.36,70.46,70.36,70.44,17900.0,62.0688,62.157,62.0688,62.1394,17900.0
2013-04-17 12:35:00,70.45,70.49,70.42,70.48,40100.0,62.1482,62.1835,62.1217,62.1746,40100.0
2013-04-17 12:40:00,70.48,70.48,70.41,70.44,65800.0,62.1746,62.1746,62.1129,62.1394,65800.0
2013-04-17 12:45:00,70.45,70.48,70.38,70.38,41800.0,62.1482,62.1746,62.0864,62.0864,41800.0
2013-04-17 12:50:00,70.39,70.49,70.33,70.45,25400.0,62.0953,62.1835,62.0423,62.1482,25400.0
2013-04-17 12:55:00,70.46,70.55,70.45,70.54,8000.0,62.157,62.2364,62.1482,62.2276,8000.0
2013-04-17 13:00:00,70.53,70.62,70.51,70.61,17500.0,62.2188,62.2982,62.2011,62.2893,17500.0
2013-04-17 13:05:00,70.62,70.62,70.56,70.58,26600.0,62.2982,62.2982,62.2452,62.2629,26600.0
2013-04-17 13:10:00,70.58,70.59,70.52,70.52,7700.0,62.2629,62.2717,62.2099,62.2099,7700.0
2013-04-17 13:15:00,70.53,70.59,70.52,70.53,15800.0,62.2188,62.2717,62.2099,62.2188,15800.0
2013-04-17 13:20:00,70.54,70.61,70.53,70.61,24000.0,62.2276,62.2893,62.2188,62.2893,24000.0
2013-04-17 13:25:00,70.64,70.65,70.58,70.61,11000.0,62.3158,62.3246,62.2629,62.2893,11000.0
2013-04-17 13:30:00,70.61,70.65,70.59,70.6,5500.0,62.2893,62.3246,62.2717,62.2805,5500.0
2013-04-17 13:35:00,70.61,70.71,70.6,70.71,53100.0,62.2893,62.3775,62.2805,62.3775,53100.0
2013-04-17 13:40:00,70.7,70.81,70.7,70.81,14800.0,62.3687,62.4658,62.3687,62.4658,14800.0
2013-04-17 13:45:00,70.81,70.83,70.77,70.78,8400.0,62.4658,62.4834,62.4305,62.4393,8400.0
2013-04-17 13:50:00,70.78,70.79,70.73,70.73,28600.0,62.4393,62.4481,62.3952,62.3952,28600.0
2013-04-17 13:55:00,70.74,70.75,70.67,70.7,104200.0,62.404,62.4128,62.3423,62.3687,104200.0
2013-04-17 14:00:00,70.7,70.73,70.65,70.67,79100.0,62.3687,62.3952,62.3246,62.3423,79100.0
2013-04-17 14:05:00,70.68,70.77,70.67,70.7,105900.0,62.3511,62.4305,62.3423,62.3687,105900.0
2013-04-17 14:10:00,70.7,70.74,70.69,70.72,47200.0,62.3687,62.404,62.3599,62.3864,47200.0
2013-04-17 14:15:00,70.73,70.74,70.65,70.65,81500.0,62.3952,62.404,62.3246,62.3246,81500.0
2013-04-17 14:20:00,70.65,70.71,70.64,70.67,35700.0,62.3246,62.3775,62.3158,62.3423,35700.0
2013-04-17 14:25:00,70.66,70.78,70.63,70.75,199900.0,62.3334,62.4393,62.307,62.4128,199900.0
2013-04-17 14:30:00,70.74,70.76,70.69,70.72,111800.0,62.404,62.4217,62.3599,62.3864,111800.0
2013-04-17 14:35:00,70.71,70.72,70.64,70.65,78400.0,62.3775,62.3864,62.3158,62.3246,78400.0
2013-04-17 14:40:00,70.64,70.65,70.51,70.53,82500.0,62.3158,62.3246,62.2011,62.2188,82500.0
2013-04-17 14:45:00,70.54,70.6,70.52,70.53,19500.0,62.2276,62.2805,62.2099,62.2188,19500.0
2013-04-17 14:50:00,70.5,70.55,70.48,70.52,22500.0,62.1923,62.2364,62.1746,62.2099,22500.0
2013-04-17 14:55:00,70.53,70.65,70.52,70.63,25800.0,62.2188,62.3246,62.2099,62.307,25800.0
2013-04-17 15:00:00,70.6,70.68,70.58,70.67,19000.0,62.2805,62.3511,62.2629,62.3423,19000.0
2013-04-17 15:05:00,70.67,70.72,70.6,70.66,27000.0,62.3423,62.3864,62.2805,62.3334,27000.0
2013-04-17 15:10:00,70.65,70.71,70.62,70.69,23900.0,62.3246,62.3775,62.2982,62.3599,23900.0
2013-04-17 15:15:00,70.7,70.8,70.7,70.71,41700.0,62.3687,62.4569,62.3687,62.3775,41700.0
2013-04-17 15:20:00,70.71,70.73,70.65,70.72,23400.0,62.3775,62.3952,62.3246,62.3864,23400.0
2013-04-17 15:25:00,70.72,70.75,70.66,70.69,35700.0,62.3864,62.4128,62.3334,62.3599,35700.0
2013-04-17 15:30:00,70.7,70.7,70.59,70.62,28400.0,62.3687,62.3687,62.2717,62.2982,28400.0
2013-04-17 15:35:00,70.63,70.68,70.57,70.61,17700.0,62.307,62.3511,62.254,62.2893,17700.0
2013-04-17 15:40:00,70.59,70.63,70.59,70.61,14500.0,62.2717,62.307,62.2717,62.2893,14500.0
2013-04-17 15:45:00,70.62,70.74,70.59,70.73,35000.0,62.2982,62.404,62.2717,62.3952,35000.0
2013-04-17 15:50:00,70.73,70.76,70.71,70.75,24100.0,62.3952,62.4217,62.3775,62.4128,24100.0
2013-04-17 15:55:00,70.74,70.78,70.65,70.65,87900.0,62.404,62.4393,62.3246,62.3246,87900.0
2013-04-18 09:30:00,70.8,70.85,70.74,70.75,39400.0,62.4569,62.501,62.404,62.4128,39400.0
2013-04-18 09:35:00,70.75,70.78,70.52,70.56,64200.0,62.4128,62.4393,62.2099,62.2452,64200.0
2013-04-18 09:40:00,70.56,70.65,70.55,70.65,24200.0,62.2452,62.3246,62.2364,62.3246,24200.0
2013-04-18 09:45:00,70.65,70.73,70.62,70.66,25200.0,62.3246,62.3952,62.2982,62.3334,25200.0
2013-04-18 09:50:00,70.63,70.64,70.53,70.53,12300.0,62.307,62.3158,62.2188,62.2188,12300.0
2013-04-18 09:55:00,70.49,70.49,70.42,70.46,11400.0,62.1835,62.1835,62.1217,62.157,11400.0
2013-04-18 10:00:00,70.44,70.45,70.16,70.16,31200.0,62.1394,62.1482,61.8924,61.8924,31200.0
2013-04-18 10:05:00,70.18,70.29,70.18,70.21,18800.0,61.91,62.007,61.91,61.9365,18800.0
2013-04-18 10:10:00,70.22,70.39,70.22,70.38,17800.0,61.9453,62.0953,61.9453,62.0864,17800.0
2013-04-18 10:15:00,70.39,70.39,70.25,70.25,11700.0,62.0953,62.0953,61.9718,61.9718,11700.0
2013-04-18 10:20:00,70.27,70.33,70.25,70.28,44200.0,61.9894,62.0423,61.9718,61.9982,44200.0
2013-04-18 10:25:00,70.26,70.36,70.19,70.36,18900.0,61.9806,62.0688,61.9188,62.0688,18900.0
2013-04-18 10:30:00,70.38,70.5,70.38,70.48,21100.0,62.0864,62.1923,62.0864,62.1746,21100.0
2013-04-18 10:35:00,70.48,70.5,70.42,70.42,15300.0,62.1746,62.1923,62.1217,62.1217,15300.0
2013-04-18 10:40:00,70.42,70.45,70.37,70.45,10100.0,62.1217,62.1482,62.0776,62.1482,10100.0
2013-04-18 10:45:00,70.47,70.53,70.4,70.52,46000.0,62.1658,62.2188,62.1041,62.2099,46000.0
2013-04-18 10:50:00,70.53,70.67,70.52,70.67,26300.0,62.2188,62.3423,62.2099,62.3423,26300.0
2013-04-18 10:55:00,70.67,70.67,70.57,70.63,15800.0,62.3423,62.3423,62.254,62.307,15800.0
2013-04-18 11:00:00,70.6,70.6,70.46,70.49,12300.0,62.2805,62.2805,62.157,62.1835,12300.0
2013-04-18 11:05:00,70.48,70.48,70.45,70.47,14200.0,62.1746,62.1746,62.1482,62.1658,14200.0
2013-04-18 11:10:00,70.47,70.5,70.44,70.48,8700.0,62.1658,62.1923,62.1394,62.1746,8700.0
2013-04-18 11:15:00,70.49,70.55,70.48,70.48,10000.0,62.1835,62.2364,62.1746,62.1746,10000.0
2013-04-18 11:20:00,70.48,70.52,70.43,70.44,7900.0,62.1746,62.2099,62.1305,62.1394,7900.0
2013-04-18 11:25:00,70.44,70.46,70.37,70.37,6200.0,62.1394,62.157,62.0776,62.0776,6200.0
2013-04-18 11:30:00,70.36,70.43,70.36,70.36,14300.0,62.0688,62.1305,62.0688,62.0688,14300.0
2013-04-18 11:35:00,70.39,70.41,70.3,70.31,29200.0,62.0953,62.1129,62.0159,62.0247,29200.0
2013-04-18 11:40:00,70.33,70.35,70.23,70.23,16300.0,62.0423,62.06,61.9541,61.9541,16300.0
2013-04-18 11:45:00,70.2,70.27,70.16,70.25,14500.0,61.9276,61.9894,61.8924,61.9718,14500.0
2013-04-18 11:50:00,70.26,70.27,70.18,70.27,10400.0,61.9806,61.9894,61.91,61.9894,10400.0
2013-04-18 11:55:00,70.28,70.31,70.24,70.3,11800.0,61.9982,62.0247,61.9629,62.0159,11800.0
2013-04-18 12:00:00,70.31,70.32,70.22,70.23,10800.0,62.0247,62.0335,61.9453,61.9541,10800.0
2013-04-18 12:05:00,70.23,70.28,70.22,70.22,8600.0,61.9541,61.9982,61.9453,61.9453,8600.0
2013-04-18 12:10:00,70.23,70.28,70.23,70.25,13600.0,61.9541,61.9982,61.9541,61.9718,13600.0
2013-04-18 12:15:00,70.27,70.27,70.21,70.21,4800.0,61.9894,61.9894,61.9365,61.9365,4800.0
2013-04-18 12:20:00,70.21,70.25,70.21,70.24,5900.0,61.9365,61.9718,61.9365,61.9629,5900.0
2013-04-18 12:25:00,70.25,70.3,70.25,70.25,6900.0,61.9718,62.0159,61.9718,61.9718,6900.0
2013-04-18 12:30:00,70.26,70.3,70.22,70.29,5300.0,61.9806,62.0159,61.9453,62.007,5300.0
2013-04-18 12:35:00,70.29,70.3,70.24,70.25,9100.0,62.007,62.0159,61.9629,61.9718,9100.0
2013-04-18 12:40:00,70.25,70.31,70.25,70.28,9200.0,61.9718,62.0247,61.9718,61.9982,9200.0
2013-04-18 12:45:00,70.29,70.33,70.26,70.32,15400.0,62.007,62.0423,61.9806,62.0335,15400.0
2013-04-18 12:50:00,70.32,70.34,70.32,70.33,1300.0,62.0335,62.0511,62.0335,62.0423,1300.0
2013-04-18 12:55:00,70.34,70.37,70.31,70.35,15100.0,62.0511,62.0776,62.0247,62.06,15100.0
2013-04-18 13:00:00,70.33,70.39,70.32,70.39,33300.0,62.0423,62.0953,62.0335,62.0953,33300.0
2013-04-18 13:05:00,70.39,70.4,70.34,70.39,11100.0,62.0953,62.1041,62.0511,62.0953,11100.0
2013-04-18 13:10:00,70.39,70.43,70.36,70.36,6900.0,62.0953,62.1305,62.0688,62.0688,6900.0
2013-04-18 13:15:00,70.35,70.36,70.3,70.3,16200.0,62.06,62.0688,62.0159,62.0159,16200.0
2013-04-18 13:20:00,70.31,70.34,70.31,70.32,14600.0,62.0247,62.0511,62.0247,62.0335,14600.0
2013-04-18 13:25:00,70.32,70.34,70.32,70.34,13200.0,62.0335,62.0511,62.0335,62.0511,13200.0
2013-04-18 13:30:00,70.33,70.33,70.3,70.3,1000.0,62.0423,62.0423,62.0159,62.0159,1000.0
2013-04-18 13:35:00,70.3,70.32,70.27,70.32,24700.0,62.0159,62.0335,61.9894,62.0335,24700.0
2013-04-18 13:40:00,70.33,70.33,70.25,70.29,11100.0,62.0423,62.0423,61.9718,62.007,11100.0
2013-04-18 13:45:00,70.28,70.28,70.22,70.23,3200.0,61.9982,61.9982,61.9453,61.9541,3200.0
2013-04-18 13:50:00,70.23,70.25,70.19,70.25,14200.0,61.9541,61.9718,61.9188,61.9718,14200.0
2013-04-18 13:55:00,70.25,70.26,70.21,70.26,8800.0,61.9718,61.9806,61.9365,61.9806,8800.0
2013-04-18 14:00:00,70.26,70.26,70.2,70.2,41800.0,61.9806,61.9806,61.9276,61.9276,41800.0
2013-04-18 14:05:00,70.2,70.24,70.13,70.13,40900.0,61.9276,61.9629,61.8659,61.8659,40900.0
2013-04-18 14:10:00,70.13,70.13,70.07,70.09,69700.0,61.8659,61.8659,61.813,61.8306,69700.0
2013-04-18 14:15:00,70.11,70.11,70.02,70.06,41400.0,61.8482,61.8482,61.7689,61.8041,41400.0
2013-04-18 14:20:00,70.06,70.1,69.98,70.05,35200.0,61.8041,61.8394,61.7336,61.7953,35200.0
2013-04-18 14:25:00,70.06,70.13,70.03,70.1,20100.0,61.8041,61.8659,61.7777,61.8394,20100.0
2013-04-18 14:30:00,70.11,70.12,70.06,70.06,7100.0,61.8482,61.8571,61.8041,61.8041,7100.0
2013-04-18 14:35:00,70.08,70.13,70.08,70.09,14000.0,61.8218,61.8659,61.8218,61.8306,14000.0
2013-04-18 14:40:00,70.08,70.12,70.04,70.04,25700.0,61.8218,61.8571,61.7865,61.7865,25700.0
2013-04-18 14:45:00,70.03,70.06,69.98,69.99,46600.0,61.7777,61.8041,61.7336,61.7424,46600.0
2013-04-18 14:50:00,69.99,70.0,69.93,69.96,42500.0,61.7424,61.7512,61.6895,61.7159,42500.0
2013-04-18 14:55:00,69.96,69.96,69.85,69.93,21500.0,61.7159,61.7159,61.6189,61.6895,21500.0
2013-04-18 15:00:00,69.94,69.95,69.9,69.91,26800.0,61.6983,61.7071,61.663,61.6718,26800.0
2013-04-18 15:05:00,69.91,69.98,69.89,69.94,51800.0,61.6718,61.7336,61.6542,61.6983,51800.0
2013-04-18 15:10:00,69.95,70.06,69.95,70.06,30000.0,61.7071,61.8041,61.7071,61.8041,30000.0
2013-04-18 15:15:00,70.05,70.06,70.02,70.05,11800.0,61.7953,61.8041,61.7689,61.7953,11800.0
2013-04-18 15:20:00,70.05,70.05,69.98,70.02,17800.0,61.7953,61.7953,61.7336,61.7689,17800.0
2013-04-18 15:25:00,70.06,70.07,70.02,70.04,9800.0,61.8041,61.813,61.7689,61.7865,9800.0
2013-04-18 15:30:00,70.04,70.16,70.04,70.1,22200.0,61.7865,61.8924,61.7865,61.8394,22200.0
2013-04-18 15:35:00,70.1,70.1,70.03,70.07,16000.0,61.8394,61.8394,61.7777,61.813,16000.0
2013-04-18 15:40:00,70.07,70.14,70.06,70.14,18700.0,61.813,61.8747,61.8041,61.8747,18700.0
2013-04-18 15:45:00,70.14,70.19,70.08,70.15,33000.0,61.8747,61.9188,61.8218,61.8835,33000.0
2013-04-18 15:50:00,70.14,70.17,70.11,70.11,26200.0,61.8747,61.9012,61.8482,61.8482,26200.0
2013-04-18 15:55:00,70.1,70.14,70.07,70.1,57100.0,61.8394,61.8747,61.813,61.8394,57100.0
2013-04-19 09:30:00,70.27,70.34,70.2,70.31,25800.0,61.9894,62.0511,61.9276,62.0247,25800.0
2013-04-19 09:35:00,70.29,70.4,70.25,70.38,29500.0,62.007,62.1041,61.9718,62.0864,29500.0
2013-04-19 09:40:00,70.37,70.39,70.26,70.28,42500.0,62.0776,62.0953,61.9806,61.9982,42500.0
2013-04-19 09:45:00,70.29,70.29,70.18,70.19,95400.0,62.007,62.007,61.91,61.9188,95400.0
2013-04-19 09:50:00,70.19,70.26,70.19,70.21,18200.0,61.9188,61.9806,61.9188,61.9365,18200.0
2013-04-19 09:55:00,70.22,70.33,70.16,70.32,3700.0,61.9453,62.0423,61.8924,62.0335,3700.0
2013-04-19 10:00:00,70.35,70.47,70.35,70.44,9800.0,62.06,62.1658,62.06,62.1394,9800.0
2013-04-19 10:05:00,70.43,70.55,70.43,70.54,7800.0,62.1305,62.2364,62.1305,62.2276,7800.0
2013-04-19 10:10:00,70.56,70.56,70.45,70.5,10400.0,62.2452,62.2452,62.1482,62.1923,10400.0
2013-04-19 10:15:00,70.52,70.56,70.49,70.54,13200.0,62.2099,62.2452,62.1835,62.2276,13200.0
2013-04-19 10:20:00,70.54,70.54,70.47,70.47,7900.0,62.2276,62.2276,62.1658,62.1658,7900.0
2013-04-19 10:25:00,70.49,70.49,70.38,70.4,9000.0,62.1835,62.1835,62.0864,62.1041,9000.0
2013-04-19 10:30:00,70.43,70.48,70.4,70.48,6400.0,62.1305,62.1746,62.1041,62.1746,6400.0
2013-04-19 10:35:00,70.49,70.54,70.49,70.49,11300.0,62.1835,62.2276,62.1835,62.1835,11300.0
2013-04-19 10:40:00,70.51,70.59,70.47,70.57,19200.0,62.2011,62.2717,62.1658,62.254,19200.0
2013-04-19 10:45:00,70.59,70.59,70.49,70.51,3000.0,62.2717,62.2717,62.1835,62.2011,3000.0
2013-04-19 10:50:00,70.5,70.51,70.44,70.5,10400.0,62.1923,62.2011,62.1394,62.1923,10400.0
2013-04-19 10:55:00,70.51,70.57,70.51,70.55,12200.0,62.2011,62.254,62.2011,62.2364,12200.0
2013-04-19 11:00:00,70.57,70.6,70.52,70.54,16200.0,62.254,62.2805,62.2099,62.2276,16200.0
2013-04-19 11:05:00,70.52,70.68,70.52,70.67,41800.0,62.2099,62.3511,62.2099,62.3423,41800.0
2013-04-19 11:10:00,70.67,70.74,70.65,70.74,10500.0,62.3423,62.404,62.3246,62.404,10500.0
2013-04-19 11:15:00,70.74,70.8,70.73,70.75,33100.0,62.404,62.4569,62.3952,62.4128,33100.0
2013-04-19 11:20:00,70.75,70.77,70.73,70.77,22800.0,62.4128,62.4305,62.3952,62.4305,22800.0
2013-04-19 11:25:00,70.77,70.78,70.71,70.71,5500.0,62.4305,62.4393,62.3775,62.3775,5500.0
2013-04-19 11:30:00,70.73,70.79,70.72,70.78,3600.0,62.3952,62.4481,62.3864,62.4393,3600.0
2013-04-19 11:35:00,70.82,70.83,70.81,70.81,2000.0,62.4746,62.4834,62.4658,62.4658,2000.0
2013-04-19 11:40:00,70.81,70.81,70.76,70.78,8900.0,62.4658,62.4658,62.4217,62.4393,8900.0
2013-04-19 11:45:00,70.79,70.79,70.76,70.76,5100.0,62.4481,62.4481,62.4217,62.4217,5100.0
2013-04-19 11:50:00,70.76,70.77,70.73,70.74,56100.0,62.4217,62.4305,62.3952,62.404,56100.0
2013-04-19 11:55:00,70.73,70.78,70.73,70.74,11000.0,62.3952,62.4393,62.3952,62.404,11000.0
2013-04-19 12:00:00,70.75,70.79,70.72,70.76,6100.0,62.4128,62.4481,62.3864,62.4217,6100.0
2013-04-19 12:05:00,70.77,70.78,70.71,70.71,8200.0,62.4305,62.4393,62.3775,62.3775,8200.0
2013-04-19 12:10:00,70.73,70.74,70.71,70.74,8700.0,62.3952,62.404,62.3775,62.404,8700.0
2013-04-19 12:15:00,70.74,70.74,70.68,70.68,11700.0,62.404,62.404,62.3511,62.3511,11700.0
2013-04-19 12:20:00,70.69,70.69,70.65,70.66,24000.0,62.3599,62.3599,62.3246,62.3334,24000.0
2013-04-19 12:25:00,70.65,70.66,70.64,70.66,11200.0,62.3246,62.3334,62.3158,62.3334,11200.0
2013-04-19 12:30:00,70.66,70.69,70.64,70.64,13900.0,62.3334,62.3599,62.3158,62.3158,13900.0
2013-04-19 12:35:00,70.68,70.68,70.64,70.65,7500.0,62.3511,62.3511,62.3158,62.3246,7500.0
2013-04-19 12:40:00,70.67,70.67,70.65,70.65,600.0,62.3423,62.3423,62.3246,62.3246,600.0
2013-04-19 12:45:00,70.65,70.65,70.59,70.59,5700.0,62.3246,62.3246,62.2717,62.2717,5700.0
2013-04-19 12:50:00,70.57,70.61,70.57,70.61,4300.0,62.254,62.2893,62.254,62.2893,4300.0
2013-04-19 12:55:00,70.59,70.59,70.57,70.59,3500.0,62.2717,62.2717,62.254,62.2717,3500.0
2013-04-19 13:00:00,70.6,70.62,70.59,70.59,2200.0,62.2805,62.2982,62.2717,62.2717,2200.0
2013-04-19 13:05:00,70.57,70.57,70.52,70.54,2900.0,62.254,62.254,62.2099,62.2276,2900.0
2013-04-19 13:10:00,70.54,70.57,70.53,70.57,6700.0,62.2276,62.254,62.2188,62.254,6700.0
2013-04-19 13:15:00,70.57,70.57,70.54,70.56,8600.0,62.254,62.254,62.2276,62.2452,8600.0
2013-04-19 13:20:00,70.56,70.63,70.55,70.62,7400.0,62.2452,62.307,62.2364,62.2982,7400.0
2013-04-19 13:25:00,70.63,70.67,70.6,70.67,10400.0,62.307,62.3423,62.2805,62.3423,10400.0
2013-04-19 13:30:00,70.66,70.66,70.61,70.61,1500.0,62.3334,62.3334,62.2893,62.2893,1500.0
2013-04-19 13:35:00,70.63,70.66,70.62,70.62,6400.0,62.307,62.3334,62.2982,62.2982,6400.0
2013-04-19 13:40:00,70.63,70.65,70.6,70.6,3200.0,62.307,62.3246,62.2805,62.2805,3200.0
2013-04-19 13:45:00,70.59,70.62,70.59,70.6,11300.0,62.2717,62.2982,62.2717,62.2805,11300.0
2013-04-19 13:50:00,70.6,70.62,70.6,70.61,6300.0,62.2805,62.2982,62.2805,62.2893,6300.0
2013-04-19 13:55:00,70.63,70.64,70.6,70.6,1700.0,62.307,62.3158,62.2805,62.2805,1700.0
2013-04-19 14:00:00,70.6,70.64,70.6,70.61,52100.0,62.2805,62.3158,62.2805,62.2893,52100.0
2013-04-19 14:05:00,70.62,70.69,70.62,70.69,6500.0,62.2982,62.3599,62.2982,62.3599,6500.0
2013-04-19 14:10:00,70.7,70.73,70.7,70.71,4000.0,62.3687,62.3952,62.3687,62.3775,4000.0
2013-04-19 14:15:00,70.7,70.73,70.69,70.69,8400.0,62.3687,62.3952,62.3599,62.3599,8400.0
2013-04-19 14:20:00,70.7,70.72,70.7,70.7,7000.0,62.3687,62.3864,62.3687,62.3687,7000.0
2013-04-19 14:25:00,70.71,70.74,70.7,70.7,4900.0,62.3775,62.404,62.3687,62.3687,4900.0
2013-04-19 14:30:00,70.71,70.73,70.71,70.73,6600.0,62.3775,62.3952,62.3775,62.3952,6600.0
2013-04-19 14:35:00,70.75,70.75,70.66,70.67,5100.0,62.4128,62.4128,62.3334,62.3423,5100.0
2013-04-19 14:40:00,70.67,70.69,70.59,70.59,24100.0,62.3423,62.3599,62.2717,62.2717,24100.0
2013-04-19 14:45:00,70.63,70.63,70.59,70.62,5100.0,62.307,62.307,62.2717,62.2982,5100.0
2013-04-19 14:50:00,70.63,70.66,70.61,70.66,15100.0,62.307,62.3334,62.2893,62.3334,15100.0
2013-04-19 14:55:00,70.65,70.65,70.61,70.61,5600.0,62.3246,62.3246,62.2893,62.2893,5600.0
2013-04-19 15:00:00,70.6,70.62,70.55,70.58,4600.0,62.2805,62.2982,62.2364,62.2629,4600.0
2013-04-19 15:05:00,70.59,70.64,70.59,70.63,6000.0,62.2717,62.3158,62.2717,62.307,6000.0
2013-04-19 15:10:00,70.62,70.64,70.61,70.62,4100.0,62.2982,62.3158,62.2893,62.2982,4100.0
2013-04-19 15:15:00,70.61,70.64,70.59,70.61,18600.0,62.2893,62.3158,62.2717,62.2893,18600.0
2013-04-19 15:20:00,70.61,70.67,70.61,70.65,15700.0,62.2893,62.3423,62.2893,62.3246,15700.0
2013-04-19 15:25:00,70.66,70.71,70.66,70.7,4200.0,62.3334,62.3775,62.3334,62.3687,4200.0
2013-04-19 15:30:00,70.73,70.73,70.69,70.69,4900.0,62.3952,62.3952,62.3599,62.3599,4900.0
2013-04-19 15:35:00,70.7,70.76,70.69,70.71,8900.0,62.3687,62.4217,62.3599,62.3775,8900.0
2013-04-19 15:40:00,70.72,70.77,70.71,70.75,12900.0,62.3864,62.4305,62.3775,62.4128,12900.0
2013-04-19 15:45:00,70.76,70.76,70.73,70.73,9500.0,62.4217,62.4217,62.3952,62.3952,9500.0
2013-04-19 15:50:00,70.74,70.75,70.72,70.72,22300.0,62.404,62.4128,62.3864,62.3864,22300.0
2013-04-19 15:55:00,70.71,70.78,70.7,70.73,51800.0,62.3775,62.4393,62.3687,62.3952,51800.0
2013-04-22 09:30:00,70.9,71.01,70.88,70.99,36800.0,62.5452,62.6422,62.5275,62.6245,36800.0
2013-04-22 09:35:00,70.99,70.99,70.83,70.84,38300.0,62.6245,62.6245,62.4834,62.4922,38300.0
2013-04-22 09:40:00,70.81,70.81,70.72,70.81,11000.0,62.4658,62.4658,62.3864,62.4658,11000.0
2013-04-22 09:45:00,70.81,70.81,70.69,70.69,13100.0,62.4658,62.4658,62.3599,62.3599,13100.0
2013-04-22 09:50:00,70.69,70.84,70.66,70.82,10700.0,62.3599,62.4922,62.3334,62.4746,10700.0
2013-04-22 09:55:00,70.82,70.89,70.8,70.86,5800.0,62.4746,62.5363,62.4569,62.5099,5800.0
2013-04-22 10:00:00,70.85,70.85,70.71,70.81,16300.0,62.501,62.501,62.3775,62.4658,16300.0
2013-04-22 10:05:00,70.81,70.81,70.64,70.64,28400.0,62.4658,62.4658,62.3158,62.3158,28400.0
2013-04-22 10:10:00,70.64,70.64,70.56,70.61,17800.0,62.3158,62.3158,62.2452,62.2893,17800.0
2013-04-22 10:15:00,70.61,70.7,70.61,70.67,10500.0,62.2893,62.3687,62.2893,62.3423,10500.0
2013-04-22 10:20:00,70.65,70.68,70.6,70.6,11800.0,62.3246,62.3511,62.2805,62.2805,11800.0
2013-04-22 10:25:00,70.6,70.64,70.55,70.64,23600.0,62.2805,62.3158,62.2364,62.3158,23600.0
2013-04-22 10:30:00,70.65,70.65,70.53,70.55,25900.0,62.3246,62.3246,62.2188,62.2364,25900.0
2013-04-22 10:35:00,70.57,70.61,70.51,70.61,22000.0,62.254,62.2893,62.2011,62.2893,22000.0
2013-04-22 10:40:00,70.58,70.63,70.58,70.63,8300.0,62.2629,62.307,62.2629,62.307,8300.0
2013-04-22 10:45:00,70.64,70.77,70.64,70.76,16100.0,62.3158,62.4305,62.3158,62.4217,16100.0
2013-04-22 10:50:00,70.75,70.77,70.73,70.75,7600.0,62.4128,62.4305,62.3952,62.4128,7600.0
2013-04-22 10:55:00,70.74,70.75,70.68,70.74,18700.0,62.404,62.4128,62.3511,62.404,18700.0
2013-04-22 11:00:00,70.75,70.77,70.69,70.71,18600.0,62.4128,62.4305,62.3599,62.3775,18600.0
2013-04-22 11:05:00,70.71,70.78,70.7,70.74,14900.0,62.3775,62.4393,62.3687,62.404,14900.0
2013-04-22 11:10:00,70.74,70.76,70.71,70.72,12700.0,62.404,62.4217,62.3775,62.3864,12700.0
2013-04-22 11:15:00,70.71,70.74,70.67,70.74,8900.0,62.3775,62.404,62.3423,62.404,8900.0
2013-04-22 11:20:00,70.74,70.74,70.69,70.69,28500.0,62.404,62.404,62.3599,62.3599,28500.0
2013-04-22 11:25:00,70.71,70.75,70.7,70.73,20100.0,62.3775,62.4128,62.3687,62.3952,20100.0
2013-04-22 11:30:00,70.73,70.75,70.72,70.75,17300.0,62.3952,62.4128,62.3864,62.4128,17300.0
2013-04-22 11:35:00,70.76,70.85,70.76,70.85,11000.0,62.4217,62.501,62.4217,62.501,11000.0
2013-04-22 11:40:00,70.85,70.87,70.85,70.86,9900.0,62.501,62.5187,62.501,62.5099,9900.0
2013-04-22 11:45:00,70.86,70.86,70.81,70.81,7500.0,62.5099,62.5099,62.4658,62.4658,7500.0
2013-04-22 11:50:00,70.8,70.85,70.8,70.83,6000.0,62.4569,62.501,62.4569,62.4834,6000.0
2013-04-22 11:55:00,70.84,70.93,70.84,70.9,9500.0,62.4922,62.5716,62.4922,62.5452,9500.0
2013-04-22 12:00:00,70.9,70.92,70.9,70.91,2700.0,62.5452,62.5628,62.5452,62.554,2700.0
2013-04-22 12:05:00,70.92,71.03,70.92,71.02,33000.0,62.5628,62.6598,62.5628,62.651,33000.0
2013-04-22 12:10:00,71.01,71.05,70.99,71.0,26500.0,62.6422,62.6775,62.6245,62.6334,26500.0
2013-04-22 12:15:00,71.0,71.03,71.0,71.01,15500.0,62.6334,62.6598,62.6334,62.6422,15500.0
2013-04-22 12:20:00,71.02,71.04,71.0,71.0,8200.0,62.651,62.6687,62.6334,62.6334,8200.0
2013-04-22 12:25:00,70.99,71.01,70.99,71.01,6700.0,62.6245,62.6422,62.6245,62.6422,6700.0
2013-04-22 12:30:00,71.01,71.03,70.99,70.99,12500.0,62.6422,62.6598,62.6245,62.6245,12500.0
2013-04-22 12:35:00,71.0,71.06,70.99,71.06,11200.0,62.6334,62.6863,62.6245,62.6863,11200.0
2013-04-22 12:40:00,71.07,71.11,71.05,71.06,7500.0,62.6951,62.7304,62.6775,62.6863,7500.0
2013-04-22 12:45:00,71.07,71.07,71.06,71.06,6300.0,62.6951,62.6951,62.6863,62.6863,6300.0
2013-04-22 12:50:00,71.06,71.06,71.03,71.06,8500.0,62.6863,62.6863,62.6598,62.6863,8500.0
2013-04-22 12:55:00,71.06,71.08,71.03,71.03,49000.0,62.6863,62.7039,62.6598,62.6598,49000.0
2013-04-22 13:00:00,71.02,71.03,70.98,70.98,7500.0,62.651,62.6598,62.6157,62.6157,7500.0
2013-04-22 13:05:00,71.01,71.02,70.99,70.99,15300.0,62.6422,62.651,62.6245,62.6245,15300.0
2013-04-22 13:10:00,71.0,71.02,70.97,70.98,8200.0,62.6334,62.651,62.6069,62.6157,8200.0
2013-04-22 13:15:00,70.97,70.97,70.95,70.95,3000.0,62.6069,62.6069,62.5893,62.5893,3000.0
2013-04-22 13:20:00,70.97,71.0,70.97,70.98,17200.0,62.6069,62.6334,62.6069,62.6157,17200.0
2013-04-22 13:25:00,70.98,70.99,70.96,70.96,6100.0,62.6157,62.6245,62.5981,62.5981,6100.0
2013-04-22 13:30:00,71.01,71.03,70.99,71.03,8600.0,62.6422,62.6598,62.6245,62.6598,8600.0
2013-04-22 13:35:00,71.03,71.06,71.03,71.04,7000.0,62.6598,62.6863,62.6598,62.6687,7000.0
2013-04-22 13:40:00,71.04,71.08,71.01,71.08,9000.0,62.6687,62.7039,62.6422,62.7039,9000.0
2013-04-22 13:45:00,71.09,71.1,71.05,71.05,9400.0,62.7128,62.7216,62.6775,62.6775,9400.0
2013-04-22 13:50:00,71.07,71.07,71.02,71.05,10700.0,62.6951,62.6951,62.651,62.6775,10700.0
2013-04-22 13:55:00,71.06,71.07,71.0,71.0,3900.0,62.6863,62.6951,62.6334,62.6334,3900.0
2013-04-22 14:00:00,71.0,71.08,71.0,71.08,13700.0,62.6334,62.7039,62.6334,62.7039,13700.0
2013-04-22 14:05:00,71.08,71.1,71.08,71.08,9100.0,62.7039,62.7216,62.7039,62.7039,9100.0
2013-04-22 14:10:00,71.08,71.1,71.07,71.1,54800.0,62.7039,62.7216,62.6951,62.7216,54800.0
2013-04-22 14:15:00,71.1,71.2,71.1,71.19,26800.0,62.7216,62.8098,62.7216,62.801,26800.0
2013-04-22 14:20:00,71.19,71.24,71.19,71.23,21900.0,62.801,62.8451,62.801,62.8363,21900.0
2013-04-22 14:25:00,71.24,71.28,71.24,71.25,6100.0,62.8451,62.8804,62.8451,62.8539,6100.0
2013-04-22 14:30:00,71.26,71.27,71.25,71.26,6000.0,62.8627,62.8716,62.8539,62.8627,6000.0
2013-04-22 14:35:00,71.27,71.3,71.26,71.3,7300.0,62.8716,62.898,62.8627,62.898,7300.0
2013-04-22 14:40:00,71.32,71.34,71.29,71.3,16900.0,62.9157,62.9333,62.8892,62.898,16900.0
2013-04-22 14:45:00,71.29,71.3,71.25,71.25,14900.0,62.8892,62.898,62.8539,62.8539,14900.0
2013-04-22 14:50:00,71.26,71.29,71.26,71.29,9200.0,62.8627,62.8892,62.8627,62.8892,9200.0
2013-04-22 14:55:00,71.29,71.29,71.25,71.25,6900.0,62.8892,62.8892,62.8539,62.8539,6900.0
2013-04-22 15:00:00,71.25,71.28,71.25,71.27,9200.0,62.8539,62.8804,62.8539,62.8716,9200.0
2013-04-22 15:05:00,71.27,71.27,71.23,71.23,10300.0,62.8716,62.8716,62.8363,62.8363,10300.0
2013-04-22 15:10:00,71.23,71.27,71.23,71.24,11100.0,62.8363,62.8716,62.8363,62.8451,11100.0
2013-04-22 15:15:00,71.23,71.25,71.22,71.24,15800.0,62.8363,62.8539,62.8274,62.8451,15800.0
2013-04-22 15:20:00,71.22,71.28,71.22,71.26,14800.0,62.8274,62.8804,62.8274,62.8627,14800.0
2013-04-22 15:25:00,71.25,71.29,71.25,71.27,14200.0,62.8539,62.8892,62.8539,62.8716,14200.0
2013-04-22 15:30:00,71.27,71.31,71.26,71.3,36900.0,62.8716,62.9068,62.8627,62.898,36900.0
2013-04-22 15:35:00,71.31,71.32,71.25,71.32,22000.0,62.9068,62.9157,62.8539,62.9157,22000.0
2013-04-22 15:40:00,71.32,71.32,71.29,71.29,27700.0,62.9157,62.9157,62.8892,62.8892,27700.0
2013-04-22 15:45:00,71.29,71.29,71.21,71.23,23800.0,62.8892,62.8892,62.8186,62.8363,23800.0
2013-04-22 15:50:00,71.23,71.23,71.17,71.19,38700.0,62.8363,62.8363,62.7833,62.801,38700.0
2013-04-22 15:55:00,71.19,71.21,71.15,71.19,45600.0,62.801,62.8186,62.7657,62.801,45600.0
2013-04-23 09:30:00,71.57,71.65,71.51,71.62,77600.0,63.1362,63.2068,63.0833,63.1803,77600.0
2013-04-23 09:35:00,71.62,71.71,71.62,71.71,23100.0,63.1803,63.2597,63.1803,63.2597,23100.0
2013-04-23 09:40:00,71.73,71.76,71.68,71.73,52200.0,63.2773,63.3038,63.2332,63.2773,52200.0
2013-04-23 09:45:00,71.74,71.77,71.7,71.77,30100.0,63.2862,63.3126,63.2509,63.3126,30100.0
2013-04-23 09:50:00,71.76,71.79,71.76,71.78,20000.0,63.3038,63.3303,63.3038,63.3215,20000.0
2013-04-23 09:55:00,71.78,71.8,71.69,71.69,14100.0,63.3215,63.3391,63.2421,63.2421,14100.0
2013-04-23 10:00:00,71.7,71.82,71.7,71.76,17900.0,63.2509,63.3567,63.2509,63.3038,17900.0
2013-04-23 10:05:00,71.77,71.78,71.71,71.71,11400.0,63.3126,63.3215,63.2597,63.2597,11400.0
2013-04-23 10:10:00,71.71,71.75,71.7,71.73,16600.0,63.2597,63.295,63.2509,63.2773,16600.0
2013-04-23 10:15:00,71.74,71.81,71.73,71.79,16400.0,63.2862,63.3479,63.2773,63.3303,16400.0
2013-04-23 10:20:00,71.79,71.84,71.77,71.78,25500.0,63.3303,63.3744,63.3126,63.3215,25500.0
2013-04-23 10:25:00,71.78,71.82,71.76,71.79,17000.0,63.3215,63.3567,63.3038,63.3303,17000.0
2013-04-23 10:30:00,71.81,71.83,71.76,71.81,20500.0,63.3479,63.3656,63.3038,63.3479,20500.0
2013-04-23 10:35:00,71.83,71.84,71.78,71.79,21300.0,63.3656,63.3744,63.3215,63.3303,21300.0
2013-04-23 10:40:00,71.79,71.86,71.79,71.82,16100.0,63.3303,63.392,63.3303,63.3567,16100.0
2013-04-23 10:45:00,71.83,71.86,71.81,71.83,12000.0,63.3656,63.392,63.3479,63.3656,12000.0
2013-04-23 10:50:00,71.81,71.81,71.78,71.78,9700.0,63.3479,63.3479,63.3215,63.3215,9700.0
2013-04-23 10:55:00,71.78,71.82,71.78,71.78,14200.0,63.3215,63.3567,63.3215,63.3215,14200.0
2013-04-23 11:00:00,71.78,71.84,71.78,71.84,7900.0,63.3215,63.3744,63.3215,63.3744,7900.0
2013-04-23 11:05:00,71.85,71.87,71.83,71.85,14300.0,63.3832,63.4009,63.3656,63.3832,14300.0
2013-04-23 11:10:00,71.85,71.86,71.78,71.8,12100.0,63.3832,63.392,63.3215,63.3391,12100.0
2013-04-23 11:15:00,71.81,71.87,71.8,71.85,17800.0,63.3479,63.4009,63.3391,63.3832,17800.0
2013-04-23 11:20:00,71.85,71.86,71.84,71.85,8200.0,63.3832,63.392,63.3744,63.3832,8200.0
2013-04-23 11:25:00,71.87,71.89,71.85,71.86,31000.0,63.4009,63.4185,63.3832,63.392,31000.0
2013-04-23 11:30:00,71.85,71.92,71.85,71.92,12300.0,63.3832,63.445,63.3832,63.445,12300.0
2013-04-23 11:35:00,71.91,71.92,71.88,71.9,8600.0,63.4361,63.445,63.4097,63.4273,8600.0
2013-04-23 11:40:00,71.9,71.9,71.88,71.88,6400.0,63.4273,63.4273,63.4097,63.4097,6400.0
2013-04-23 11:45:00,71.89,71.91,71.89,71.9,6700.0,63.4185,63.4361,63.4185,63.4273,6700.0
2013-04-23 11:50:00,71.91,71.91,71.88,71.9,14700.0,63.4361,63.4361,63.4097,63.4273,14700.0
2013-04-23 11:55:00,71.91,71.94,71.91,71.92,17900.0,63.4361,63.4626,63.4361,63.445,17900.0
2013-04-23 12:00:00,71.93,71.93,71.88,71.92,9600.0,63.4538,63.4538,63.4097,63.445,9600.0
2013-04-23 12:05:00,71.92,71.92,71.89,71.91,39000.0,63.445,63.445,63.4185,63.4361,39000.0
2013-04-23 12:10:00,71.9,71.91,71.87,71.91,35600.0,63.4273,63.4361,63.4009,63.4361,35600.0
2013-04-23 12:15:00,71.91,71.92,71.89,71.9,53500.0,63.4361,63.445,63.4185,63.4273,53500.0
2013-04-23 12:20:00,71.91,71.94,71.91,71.93,93500.0,63.4361,63.4626,63.4361,63.4538,93500.0
2013-04-23 12:25:00,71.94,71.95,71.93,71.95,53600.0,63.4626,63.4714,63.4538,63.4714,53600.0
2013-04-23 12:30:00,71.95,71.95,71.94,71.94,14000.0,63.4714,63.4714,63.4626,63.4626,14000.0
2013-04-23 12:35:00,71.94,71.95,71.92,71.93,13700.0,63.4626,63.4714,63.445,63.4538,13700.0
2013-04-23 12:40:00,71.94,71.94,71.91,71.91,9600.0,63.4626,63.4626,63.4361,63.4361,9600.0
2013-04-23 12:45:00,71.91,71.92,71.85,71.85,8300.0,63.4361,63.445,63.3832,63.3832,8300.0
2013-04-23 12:50:00,71.84,71.85,71.83,71.84,4100.0,63.3744,63.3832,63.3656,63.3744,4100.0
2013-04-23 12:55:00,71.85,71.87,71.84,71.87,12200.0,63.3832,63.4009,63.3744,63.4009,12200.0
2013-04-23 13:00:00,71.87,71.87,71.84,71.86,10900.0,63.4009,63.4009,63.3744,63.392,10900.0
2013-04-23 13:05:00,71.86,71.86,71.21,71.21,216200.0,63.392,63.392,62.8186,62.8186,216200.0
2013-04-23 13:10:00,71.21,71.88,71.15,71.86,551300.0,62.8186,63.4097,62.7657,63.392,551300.0
2013-04-23 13:15:00,71.85,71.89,71.8,71.89,24600.0,63.3832,63.4185,63.3391,63.4185,24600.0
2013-04-23 13:20:00,71.89,71.91,71.85,71.85,40300.0,63.4185,63.4361,63.3832,63.3832,40300.0
2013-04-23 13:25:00,71.84,71.84,71.77,71.81,21700.0,63.3744,63.3744,63.3126,63.3479,21700.0
2013-04-23 13:30:00,71.8,71.84,71.77,71.81,11600.0,63.3391,63.3744,63.3126,63.3479,11600.0
2013-04-23 13:35:00,71.83,71.83,71.76,71.78,26600.0,63.3656,63.3656,63.3038,63.3215,26600.0
2013-04-23 13:40:00,71.79,71.8,71.76,71.78,12700.0,63.3303,63.3391,63.3038,63.3215,12700.0
2013-04-23 13:45:00,71.79,71.83,71.78,71.81,33600.0,63.3303,63.3656,63.3215,63.3479,33600.0
2013-04-23 13:50:00,71.83,71.84,71.81,71.83,43500.0,63.3656,63.3744,63.3479,63.3656,43500.0
2013-04-23 13:55:00,71.83,71.86,71.82,71.82,37200.0,63.3656,63.392,63.3567,63.3567,37200.0
2013-04-23 14:00:00,71.82,71.84,71.81,71.81,39300.0,63.3567,63.3744,63.3479,63.3479,39300.0
2013-04-23 14:05:00,71.81,71.82,71.8,71.8,66600.0,63.3479,63.3567,63.3391,63.3391,66600.0
2013-04-23 14:10:00,71.81,71.81,71.76,71.79,22800.0,63.3479,63.3479,63.3038,63.3303,22800.0
2013-04-23 14:15:00,71.78,71.8,71.71,71.71,46400.0,63.3215,63.3391,63.2597,63.2597,46400.0
2013-04-23 14:20:00,71.71,71.72,71.66,71.68,70500.0,63.2597,63.2685,63.2156,63.2332,70500.0
2013-04-23 14:25:00,71.69,71.71,71.63,71.63,17800.0,63.2421,63.2597,63.1891,63.1891,17800.0
2013-04-23 14:30:00,71.61,71.67,71.58,71.66,18800.0,63.1715,63.2244,63.145,63.2156,18800.0
2013-04-23 14:35:00,71.66,71.69,71.65,71.69,12400.0,63.2156,63.2421,63.2068,63.2421,12400.0
2013-04-23 14:40:00,71.7,71.7,71.66,71.67,6700.0,63.2509,63.2509,63.2156,63.2244,6700.0
2013-04-23 14:45:00,71.66,71.72,71.65,71.71,15600.0,63.2156,63.2685,63.2068,63.2597,15600.0
2013-04-23 14:50:00,71.72,71.73,71.69,71.72,15000.0,63.2685,63.2773,63.2421,63.2685,15000.0
2013-04-23 14:55:00,71.72,71.75,71.71,71.75,12600.0,63.2685,63.295,63.2597,63.295,12600.0
2013-04-23 15:00:00,71.75,71.78,71.73,71.76,30200.0,63.295,63.3215,63.2773,63.3038,30200.0
2013-04-23 15:05:00,71.77,71.78,71.72,71.75,47200.0,63.3126,63.3215,63.2685,63.295,47200.0
2013-04-23 15:10:00,71.77,71.79,71.75,71.75,10300.0,63.3126,63.3303,63.295,63.295,10300.0
2013-04-23 15:15:00,71.75,71.78,71.75,71.76,7300.0,63.295,63.3215,63.295,63.3038,7300.0
2013-04-23 15:20:00,71.76,71.83,71.76,71.8,20300.0,63.3038,63.3656,63.3038,63.3391,20300.0
2013-04-23 15:25:00,71.81,71.84,71.81,71.83,9900.0,63.3479,63.3744,63.3479,63.3656,9900.0
2013-04-23 15:30:00,71.84,71.84,71.82,71.84,8800.0,63.3744,63.3744,63.3567,63.3744,8800.0
2013-04-23 15:35:00,71.83,71.85,71.82,71.84,16200.0,63.3656,63.3832,63.3567,63.3744,16200.0
2013-04-23 15:40:00,71.84,71.84,71.78,71.82,7100.0,63.3744,63.3744,63.3215,63.3567,7100.0
2013-04-23 15:45:00,71.82,71.86,71.79,71.86,13000.0,63.3567,63.392,63.3303,63.392,13000.0
2013-04-23 15:50:00,71.86,71.88,71.84,71.84,23200.0,63.392,63.4097,63.3744,63.3744,23200.0
2013-04-23 15:55:00,71.84,71.89,71.82,71.86,42400.0,63.3744,63.4185,63.3567,63.392,42400.0
2013-04-24 09:30:00,71.82,71.99,71.81,71.98,56600.0,63.3567,63.5067,63.3479,63.4979,56600.0
2013-04-24 09:35:00,71.98,72.01,71.95,71.97,17500.0,63.4979,63.5244,63.4714,63.4891,17500.0
2013-04-24 09:40:00,71.95,71.97,71.88,71.95,19500.0,63.4714,63.4891,63.4097,63.4714,19500.0
2013-04-24 09:45:00,71.99,72.04,71.96,72.01,18000.0,63.5067,63.5508,63.4802,63.5244,18000.0
2013-04-24 09:50:00,71.97,71.98,71.9,71.95,29400.0,63.4891,63.4979,63.4273,63.4714,29400.0
2013-04-24 09:55:00,71.94,71.94,71.86,71.9,11900.0,63.4626,63.4626,63.392,63.4273,11900.0
2013-04-24 10:00:00,71.92,71.96,71.84,71.84,11200.0,63.445,63.4802,63.3744,63.3744,11200.0
2013-04-24 10:05:00,71.84,71.88,71.75,71.76,13400.0,63.3744,63.4097,63.295,63.3038,13400.0
2013-04-24 10:10:00,71.74,71.78,71.68,71.68,13100.0,63.2862,63.3215,63.2332,63.2332,13100.0
2013-04-24 10:15:00,71.7,71.78,71.69,71.74,8800.0,63.2509,63.3215,63.2421,63.2862,8800.0
2013-04-24 10:20:00,71.73,71.76,71.68,71.74,14200.0,63.2773,63.3038,63.2332,63.2862,14200.0
2013-04-24 10:25:00,71.74,71.79,71.74,71.78,10800.0,63.2862,63.3303,63.2862,63.3215,10800.0
2013-04-24 10:30:00,71.76,71.86,71.76,71.83,12400.0,63.3038,63.392,63.3038,63.3656,12400.0
2013-04-24 10:35:00,71.82,71.84,71.78,71.79,24700.0,63.3567,63.3744,63.3215,63.3303,24700.0
2013-04-24 10:40:00,71.8,71.86,71.78,71.84,11300.0,63.3391,63.392,63.3215,63.3744,11300.0
2013-04-24 10:45:00,71.85,71.89,71.84,71.89,4700.0,63.3832,63.4185,63.3744,63.4185,4700.0
2013-04-24 10:50:00,71.88,71.9,71.86,71.87,7500.0,63.4097,63.4273,63.392,63.4009,7500.0
2013-04-24 10:55:00,71.87,71.87,71.81,71.85,11300.0,63.4009,63.4009,63.3479,63.3832,11300.0
2013-04-24 11:00:00,71.85,71.87,71.78,71.78,79500.0,63.3832,63.4009,63.3215,63.3215,79500.0
2013-04-24 11:05:00,71.78,71.8,71.71,71.72,26700.0,63.3215,63.3391,63.2597,63.2685,26700.0
2013-04-24 11:10:00,71.71,71.74,71.69,71.74,13700.0,63.2597,63.2862,63.2421,63.2862,13700.0
2013-04-24 11:15:00,71.74,71.77,71.72,71.76,11400.0,63.2862,63.3126,63.2685,63.3038,11400.0
2013-04-24 11:20:00,71.76,71.79,71.75,71.77,3600.0,63.3038,63.3303,63.295,63.3126,3600.0
2013-04-24 11:25:00,71.77,71.8,71.75,71.8,19400.0,63.3126,63.3391,63.295,63.3391,19400.0
2013-04-24 11:30:00,71.8,71.83,71.79,71.79,9100.0,63.3391,63.3656,63.3303,63.3303,9100.0
2013-04-24 11:35:00,71.79,71.8,71.75,71.76,6200.0,63.3303,63.3391,63.295,63.3038,6200.0
2013-04-24 11:40:00,71.76,71.79,71.76,71.77,8700.0,63.3038,63.3303,63.3038,63.3126,8700.0
2013-04-24 11:45:00,71.77,71.85,71.77,71.83,3600.0,63.3126,63.3832,63.3126,63.3656,3600.0
2013-04-24 11:50:00,71.83,71.85,71.8,71.8,7400.0,63.3656,63.3832,63.3391,63.3391,7400.0
2013-04-24 11:55:00,71.81,71.82,71.79,71.79,8100.0,63.3479,63.3567,63.3303,63.3303,8100.0
2013-04-24 12:00:00,71.8,71.82,71.78,71.82,4800.0,63.3391,63.3567,63.3215,63.3567,4800.0
2013-04-24 12:05:00,71.82,71.83,71.81,71.83,15600.0,63.3567,63.3656,63.3479,63.3656,15600.0
2013-04-24 12:10:00,71.82,71.83,71.78,71.78,6500.0,63.3567,63.3656,63.3215,63.3215,6500.0
2013-04-24 12:15:00,71.78,71.78,71.77,71.78,4600.0,63.3215,63.3215,63.3126,63.3215,4600.0
2013-04-24 12:20:00,71.78,71.8,71.76,71.8,5400.0,63.3215,63.3391,63.3038,63.3391,5400.0
2013-04-24 12:25:00,71.8,71.8,71.78,71.79,5100.0,63.3391,63.3391,63.3215,63.3303,5100.0
2013-04-24 12:30:00,71.78,71.81,71.77,71.79,4900.0,63.3215,63.3479,63.3126,63.3303,4900.0
2013-04-24 12:35:00,71.77,71.77,71.73,71.73,7600.0,63.3126,63.3126,63.2773,63.2773,7600.0
2013-04-24 12:40:00,71.72,71.72,71.68,71.71,3400.0,63.2685,63.2685,63.2332,63.2597,3400.0
2013-04-24 12:45:00,71.72,71.75,71.71,71.73,4500.0,63.2685,63.295,63.2597,63.2773,4500.0
2013-04-24 12:50:00,71.73,71.75,71.73,71.73,2000.0,63.2773,63.295,63.2773,63.2773,2000.0
2013-04-24 12:55:00,71.73,71.76,71.73,71.76,4100.0,63.2773,63.3038,63.2773,63.3038,4100.0
2013-04-24 13:00:00,71.75,71.77,71.75,71.77,10000.0,63.295,63.3126,63.295,63.3126,10000.0
2013-04-24 13:05:00,71.78,71.81,71.78,71.79,3900.0,63.3215,63.3479,63.3215,63.3303,3900.0
2013-04-24 13:10:00,71.8,71.81,71.79,71.81,30500.0,63.3391,63.3479,63.3303,63.3479,30500.0
2013-04-24 13:15:00,71.81,71.86,71.8,71.86,14400.0,63.3479,63.392,63.3391,63.392,14400.0
2013-04-24 13:20:00,71.85,71.87,71.83,71.87,6300.0,63.3832,63.4009,63.3656,63.4009,6300.0
2013-04-24 13:25:00,71.86,71.86,71.84,71.85,4600.0,63.392,63.392,63.3744,63.3832,4600.0
2013-04-24 13:30:00,71.83,71.88,71.83,71.88,5500.0,63.3656,63.4097,63.3656,63.4097,5500.0
2013-04-24 13:35:00,71.88,71.89,71.86,71.89,2900.0,63.4097,63.4185,63.392,63.4185,2900.0
2013-04-24 13:40:00,71.89,71.89,71.86,71.87,6700.0,63.4185,63.4185,63.392,63.4009,6700.0
2013-04-24 13:45:00,71.87,71.87,71.85,71.85,13200.0,63.4009,63.4009,63.3832,63.3832,13200.0
2013-04-24 13:50:00,71.85,71.87,71.85,71.86,8000.0,63.3832,63.4009,63.3832,63.392,8000.0
2013-04-24 13:55:00,71.86,71.87,71.83,71.83,7300.0,63.392,63.4009,63.3656,63.3656,7300.0
2013-04-24 14:00:00,71.83,71.91,71.83,71.91,14500.0,63.3656,63.4361,63.3656,63.4361,14500.0
2013-04-24 14:05:00,71.9,71.93,71.88,71.88,11700.0,63.4273,63.4538,63.4097,63.4097,11700.0
2013-04-24 14:10:00,71.9,71.93,71.9,71.93,23500.0,63.4273,63.4538,63.4273,63.4538,23500.0
2013-04-24 14:15:00,71.93,71.95,71.91,71.95,10600.0,63.4538,63.4714,63.4361,63.4714,10600.0
2013-04-24 14:20:00,71.95,71.96,71.93,71.94,31100.0,63.4714,63.4802,63.4538,63.4626,31100.0
2013-04-24 14:25:00,71.93,71.95,71.92,71.94,13400.0,63.4538,63.4714,63.445,63.4626,13400.0
2013-04-24 14:30:00,71.95,71.95,71.93,71.94,13500.0,63.4714,63.4714,63.4538,63.4626,13500.0
2013-04-24 14:35:00,71.94,71.97,71.94,71.97,18400.0,63.4626,63.4891,63.4626,63.4891,18400.0
2013-04-24 14:40:00,71.97,71.97,71.94,71.95,17800.0,63.4891,63.4891,63.4626,63.4714,17800.0
2013-04-24 14:45:00,71.95,71.97,71.93,71.94,13200.0,63.4714,63.4891,63.4538,63.4626,13200.0
2013-04-24 14:50:00,71.94,71.95,71.91,71.92,13900.0,63.4626,63.4714,63.4361,63.445,13900.0
2013-04-24 14:55:00,71.93,71.99,71.93,71.99,20600.0,63.4538,63.5067,63.4538,63.5067,20600.0
2013-04-24 15:00:00,72.0,72.0,71.96,71.97,47000.0,63.5155,63.5155,63.4802,63.4891,47000.0
2013-04-24 15:05:00,71.96,71.99,71.95,71.96,34300.0,63.4802,63.5067,63.4714,63.4802,34300.0
2013-04-24 15:10:00,71.96,71.97,71.9,71.91,23600.0,63.4802,63.4891,63.4273,63.4361,23600.0
2013-04-24 15:15:00,71.91,71.93,71.91,71.92,21900.0,63.4361,63.4538,63.4361,63.445,21900.0
2013-04-24 15:20:00,71.9,71.91,71.87,71.89,24500.0,63.4273,63.4361,63.4009,63.4185,24500.0
2013-04-24 15:25:00,71.89,71.9,71.87,71.88,21100.0,63.4185,63.4273,63.4009,63.4097,21100.0
2013-04-24 15:30:00,71.88,71.89,71.84,71.84,30800.0,63.4097,63.4185,63.3744,63.3744,30800.0
2013-04-24 15:35:00,71.84,71.85,71.81,71.85,15300.0,63.3744,63.3832,63.3479,63.3832,15300.0
2013-04-24 15:40:00,71.86,71.87,71.79,71.81,37400.0,63.392,63.4009,63.3303,63.3479,37400.0
2013-04-24 15:45:00,71.81,71.85,71.81,71.84,19100.0,63.3479,63.3832,63.3479,63.3744,19100.0
2013-04-24 15:50:00,71.84,71.86,71.83,71.84,18500.0,63.3744,63.392,63.3656,63.3744,18500.0
2013-04-24 15:55:00,71.84,71.84,71.72,71.77,171400.0,63.3744,63.3744,63.2685,63.3126,171400.0
2013-04-25 09:30:00,71.96,72.07,71.91,72.01,66200.0,63.4802,63.5773,63.4361,63.5244,66200.0
2013-04-25 09:35:00,72.0,72.08,72.0,72.08,33700.0,63.5155,63.5861,63.5155,63.5861,33700.0
2013-04-25 09:40:00,72.08,72.12,72.03,72.03,10500.0,63.5861,63.6214,63.542,63.542,10500.0
2013-04-25 09:45:00,72.05,72.05,71.98,72.02,8300.0,63.5596,63.5596,63.4979,63.5332,8300.0
2013-04-25 09:50:00,72.02,72.09,72.02,72.09,13600.0,63.5332,63.5949,63.5332,63.5949,13600.0
2013-04-25 09:55:00,72.1,72.15,72.08,72.1,15500.0,63.6037,63.6479,63.5861,63.6037,15500.0
2013-04-25 10:00:00,72.11,72.17,72.09,72.14,11200.0,63.6126,63.6655,63.5949,63.639,11200.0
2013-04-25 10:05:00,72.15,72.2,72.15,72.17,10600.0,63.6479,63.692,63.6479,63.6655,10600.0
2013-04-25 10:10:00,72.19,72.19,72.11,72.15,70000.0,63.6831,63.6831,63.6126,63.6479,70000.0
2013-04-25 10:15:00,72.18,72.2,72.15,72.2,3900.0,63.6743,63.692,63.6479,63.692,3900.0
2013-04-25 10:20:00,72.21,72.26,72.19,72.25,64600.0,63.7008,63.7449,63.6831,63.7361,64600.0
2013-04-25 10:25:00,72.25,72.32,72.24,72.29,20400.0,63.7361,63.7978,63.7273,63.7714,20400.0
2013-04-25 10:30:00,72.3,72.3,72.27,72.27,8800.0,63.7802,63.7802,63.7537,63.7537,8800.0
2013-04-25 10:35:00,72.27,72.31,72.26,72.29,21900.0,63.7537,63.789,63.7449,63.7714,21900.0
2013-04-25 10:40:00,72.28,72.35,72.27,72.34,25400.0,63.7625,63.8243,63.7537,63.8155,25400.0
2013-04-25 10:45:00,72.35,72.35,72.3,72.3,7300.0,63.8243,63.8243,63.7802,63.7802,7300.0
2013-04-25 10:50:00,72.32,72.36,72.32,72.34,8600.0,63.7978,63.8331,63.7978,63.8155,8600.0
2013-04-25 10:55:00,72.33,72.33,72.3,72.3,35100.0,63.8066,63.8066,63.7802,63.7802,35100.0
2013-04-25 11:00:00,72.32,72.35,72.32,72.33,31400.0,63.7978,63.8243,63.7978,63.8066,31400.0
2013-04-25 11:05:00,72.33,72.34,72.31,72.31,8600.0,63.8066,63.8155,63.789,63.789,8600.0
2013-04-25 11:10:00,72.32,72.32,72.29,72.29,12700.0,63.7978,63.7978,63.7714,63.7714,12700.0
2013-04-25 11:15:00,72.29,72.34,72.29,72.32,6700.0,63.7714,63.8155,63.7714,63.7978,6700.0
2013-04-25 11:20:00,72.32,72.32,72.31,72.31,3800.0,63.7978,63.7978,63.789,63.789,3800.0
2013-04-25 11:25:00,72.31,72.32,72.29,72.29,7200.0,63.789,63.7978,63.7714,63.7714,7200.0
2013-04-25 11:30:00,72.29,72.35,72.29,72.33,6100.0,63.7714,63.8243,63.7714,63.8066,6100.0
2013-04-25 11:35:00,72.36,72.36,72.31,72.33,15100.0,63.8331,63.8331,63.789,63.8066,15100.0
2013-04-25 11:40:00,72.33,72.33,72.29,72.29,8300.0,63.8066,63.8066,63.7714,63.7714,8300.0
2013-04-25 11:45:00,72.31,72.32,72.27,72.27,7500.0,63.789,63.7978,63.7537,63.7537,7500.0
2013-04-25 11:50:00,72.28,72.29,72.27,72.27,4000.0,63.7625,63.7714,63.7537,63.7537,4000.0
2013-04-25 11:55:00,72.27,72.27,72.24,72.25,2800.0,63.7537,63.7537,63.7273,63.7361,2800.0
2013-04-25 12:00:00,72.27,72.29,72.25,72.27,7900.0,63.7537,63.7714,63.7361,63.7537,7900.0
2013-04-25 12:05:00,72.26,72.28,72.26,72.27,6700.0,63.7449,63.7625,63.7449,63.7537,6700.0
2013-04-25 12:10:00,72.26,72.29,72.26,72.29,3800.0,63.7449,63.7714,63.7449,63.7714,3800.0
2013-04-25 12:15:00,72.28,72.28,72.25,72.25,2200.0,63.7625,63.7625,63.7361,63.7361,2200.0
2013-04-25 12:20:00,72.27,72.27,72.25,72.25,3800.0,63.7537,63.7537,63.7361,63.7361,3800.0
2013-04-25 12:25:00,72.25,72.25,72.23,72.25,8500.0,63.7361,63.7361,63.7184,63.7361,8500.0
2013-04-25 12:30:00,72.25,72.3,72.25,72.28,11600.0,63.7361,63.7802,63.7361,63.7625,11600.0
2013-04-25 12:35:00,72.28,72.29,72.28,72.28,2400.0,63.7625,63.7714,63.7625,63.7625,2400.0
2013-04-25 12:40:00,72.29,72.31,72.28,72.31,16200.0,63.7714,63.789,63.7625,63.789,16200.0
2013-04-25 12:45:00,72.32,72.32,72.31,72.32,17400.0,63.7978,63.7978,63.789,63.7978,17400.0
2013-04-25 12:50:00,72.31,72.33,72.31,72.32,6400.0,63.789,63.8066,63.789,63.7978,6400.0
2013-04-25 12:55:00,72.32,72.33,72.32,72.33,7100.0,63.7978,63.8066,63.7978,63.8066,7100.0
2013-04-25 13:00:00,72.33,72.33,72.31,72.32,19600.0,63.8066,63.8066,63.789,63.7978,19600.0
2013-04-25 13:05:00,72.32,72.33,72.31,72.31,4300.0,63.7978,63.8066,63.789,63.789,4300.0
2013-04-25 13:10:00,72.31,72.35,72.31,72.35,4300.0,63.789,63.8243,63.789,63.8243,4300.0
2013-04-25 13:15:00,72.35,72.4,72.35,72.38,13300.0,63.8243,63.8684,63.8243,63.8508,13300.0
2013-04-25 13:20:00,72.39,72.39,72.37,72.39,3300.0,63.8596,63.8596,63.8419,63.8596,3300.0
2013-04-25 13:25:00,72.38,72.4,72.38,72.4,5300.0,63.8508,63.8684,63.8508,63.8684,5300.0
2013-04-25 13:30:00,72.4,72.41,72.38,72.4,13800.0,63.8684,63.8772,63.8508,63.8684,13800.0
2013-04-25 13:35:00,72.39,72.4,72.37,72.38,177500.0,63.8596,63.8684,63.8419,63.8508,177500.0
2013-04-25 13:40:00,72.38,72.39,72.37,72.38,5800.0,63.8508,63.8596,63.8419,63.8508,5800.0
2013-04-25 13:45:00,72.37,72.38,72.35,72.37,5200.0,63.8419,63.8508,63.8243,63.8419,5200.0
2013-04-25 13:50:00,72.38,72.38,72.36,72.38,12500.0,63.8508,63.8508,63.8331,63.8508,12500.0
2013-04-25 13:55:00,72.37,72.42,72.37,72.4,9100.0,63.8419,63.886,63.8419,63.8684,9100.0
2013-04-25 14:00:00,72.41,72.41,72.39,72.4,14400.0,63.8772,63.8772,63.8596,63.8684,14400.0
2013-04-25 14:05:00,72.4,72.44,72.4,72.43,7000.0,63.8684,63.9037,63.8684,63.8949,7000.0
2013-04-25 14:10:00,72.42,72.42,72.4,72.41,2500.0,63.886,63.886,63.8684,63.8772,2500.0
2013-04-25 14:15:00,72.42,72.42,72.35,72.36,20700.0,63.886,63.886,63.8243,63.8331,20700.0
2013-04-25 14:20:00,72.36,72.38,72.36,72.38,3000.0,63.8331,63.8508,63.8331,63.8508,3000.0
2013-04-25 14:25:00,72.37,72.38,72.35,72.36,9000.0,63.8419,63.8508,63.8243,63.8331,9000.0
2013-04-25 14:30:00,72.34,72.34,72.3,72.33,16300.0,63.8155,63.8155,63.7802,63.8066,16300.0
2013-04-25 14:35:00,72.34,72.34,72.32,72.34,6500.0,63.8155,63.8155,63.7978,63.8155,6500.0
2013-04-25 14:40:00,72.35,72.38,72.33,72.35,11200.0,63.8243,63.8508,63.8066,63.8243,11200.0
2013-04-25 14:45:00,72.34,72.34,72.3,72.3,18400.0,63.8155,63.8155,63.7802,63.7802,18400.0
2013-04-25 14:50:00,72.29,72.29,72.24,72.25,9900.0,63.7714,63.7714,63.7273,63.7361,9900.0
2013-04-25 14:55:00,72.24,72.25,72.19,72.24,37700.0,63.7273,63.7361,63.6831,63.7273,37700.0
2013-04-25 15:00:00,72.24,72.24,72.18,72.2,12700.0,63.7273,63.7273,63.6743,63.692,12700.0
2013-04-25 15:05:00,72.18,72.18,72.09,72.15,15400.0,63.6743,63.6743,63.5949,63.6479,15400.0
2013-04-25 15:10:00,72.13,72.17,72.07,72.17,8100.0,63.6302,63.6655,63.5773,63.6655,8100.0
2013-04-25 15:15:00,72.18,72.19,72.1,72.13,27200.0,63.6743,63.6831,63.6037,63.6302,27200.0
2013-04-25 15:20:00,72.14,72.15,72.08,72.1,21600.0,63.639,63.6479,63.5861,63.6037,21600.0
2013-04-25 15:25:00,72.11,72.14,72.1,72.14,5300.0,63.6126,63.639,63.6037,63.639,5300.0
2013-04-25 15:30:00,72.14,72.17,72.13,72.15,5600.0,63.639,63.6655,63.6302,63.6479,5600.0
2013-04-25 15:35:00,72.16,72.23,72.16,72.22,14700.0,63.6567,63.7184,63.6567,63.7096,14700.0
2013-04-25 15:40:00,72.22,72.24,72.2,72.22,8200.0,63.7096,63.7273,63.692,63.7096,8200.0
2013-04-25 15:45:00,72.22,72.26,72.21,72.26,9500.0,63.7096,63.7449,63.7008,63.7449,9500.0
2013-04-25 15:50:00,72.25,72.25,72.12,72.12,12100.0,63.7361,63.7361,63.6214,63.6214,12100.0
2013-04-25 15:55:00,72.12,72.17,72.07,72.17,95300.0,63.6214,63.6655,63.5773,63.6655,95300.0
2013-04-26 09:30:00,72.09,72.15,72.08,72.13,31400.0,63.5949,63.6479,63.5861,63.6302,31400.0
2013-04-26 09:35:00,72.11,72.14,72.03,72.03,19400.0,63.6126,63.639,63.542,63.542,19400.0
2013-04-26 09:40:00,72.04,72.09,72.04,72.05,9100.0,63.5508,63.5949,63.5508,63.5596,9100.0
2013-04-26 09:45:00,72.03,72.11,72.03,72.09,9900.0,63.542,63.6126,63.542,63.5949,9900.0
2013-04-26 09:50:00,72.09,72.15,72.09,72.12,19600.0,63.5949,63.6479,63.5949,63.6214,19600.0
2013-04-26 09:55:00,72.13,72.18,72.11,72.18,7000.0,63.6302,63.6743,63.6126,63.6743,7000.0
2013-04-26 10:00:00,72.19,72.2,72.11,72.11,7400.0,63.6831,63.692,63.6126,63.6126,7400.0
2013-04-26 10:05:00,72.1,72.11,72.05,72.06,5400.0,63.6037,63.6126,63.5596,63.5685,5400.0
2013-04-26 10:10:00,72.08,72.09,71.92,71.96,15500.0,63.5861,63.5949,63.445,63.4802,15500.0
2013-04-26 10:15:00,71.99,71.99,71.89,71.94,12800.0,63.5067,63.5067,63.4185,63.4626,12800.0
2013-04-26 10:20:00,71.93,71.94,71.87,71.93,15000.0,63.4538,63.4626,63.4009,63.4538,15000.0
2013-04-26 10:25:00,71.95,71.98,71.94,71.98,3700.0,63.4714,63.4979,63.4626,63.4979,3700.0
2013-04-26 10:30:00,72.0,72.0,71.94,71.95,5900.0,63.5155,63.5155,63.4626,63.4714,5900.0
2013-04-26 10:35:00,71.92,71.99,71.92,71.99,22900.0,63.445,63.5067,63.445,63.5067,22900.0
2013-04-26 10:40:00,72.01,72.04,71.94,71.98,11300.0,63.5244,63.5508,63.4626,63.4979,11300.0
2013-04-26 10:45:00,71.97,72.0,71.97,72.0,5600.0,63.4891,63.5155,63.4891,63.5155,5600.0
2013-04-26 10:50:00,72.01,72.01,71.89,71.9,15300.0,63.5244,63.5244,63.4185,63.4273,15300.0
2013-04-26 10:55:00,71.89,71.97,71.89,71.96,4400.0,63.4185,63.4891,63.4185,63.4802,4400.0
2013-04-26 11:00:00,71.91,71.98,71.91,71.94,4700.0,63.4361,63.4979,63.4361,63.4626,4700.0
2013-04-26 11:05:00,71.96,71.97,71.93,71.93,7000.0,63.4802,63.4891,63.4538,63.4538,7000.0
2013-04-26 11:10:00,71.93,71.97,71.93,71.96,4800.0,63.4538,63.4891,63.4538,63.4802,4800.0
2013-04-26 11:15:00,71.96,72.0,71.95,71.95,5600.0,63.4802,63.5155,63.4714,63.4714,5600.0
2013-04-26 11:20:00,71.93,71.96,71.93,71.96,15300.0,63.4538,63.4802,63.4538,63.4802,15300.0
2013-04-26 11:25:00,71.98,71.99,71.93,71.95,9600.0,63.4979,63.5067,63.4538,63.4714,9600.0
2013-04-26 11:30:00,71.96,71.96,71.92,71.96,8900.0,63.4802,63.4802,63.445,63.4802,8900.0
2013-04-26 11:35:00,71.96,71.97,71.88,71.91,8800.0,63.4802,63.4891,63.4097,63.4361,8800.0
2013-04-26 11:40:00,71.9,71.93,71.89,71.9,7000.0,63.4273,63.4538,63.4185,63.4273,7000.0
2013-04-26 11:45:00,71.89,71.89,71.84,71.86,6700.0,63.4185,63.4185,63.3744,63.392,6700.0
2013-04-26 11:50:00,71.86,71.89,71.84,71.87,9900.0,63.392,63.4185,63.3744,63.4009,9900.0
2013-04-26 11:55:00,71.86,71.86,71.83,71.86,39500.0,63.392,63.392,63.3656,63.392,39500.0
2013-04-26 12:00:00,71.86,71.87,71.81,71.86,12400.0,63.392,63.4009,63.3479,63.392,12400.0
2013-04-26 12:05:00,71.87,71.89,71.84,71.87,9500.0,63.4009,63.4185,63.3744,63.4009,9500.0
2013-04-26 12:10:00,71.86,71.88,71.81,71.84,10400.0,63.392,63.4097,63.3479,63.3744,10400.0
2013-04-26 12:15:00,71.84,71.89,71.84,71.87,11400.0,63.3744,63.4185,63.3744,63.4009,11400.0
2013-04-26 12:20:00,71.87,71.87,71.84,71.84,9200.0,63.4009,63.4009,63.3744,63.3744,9200.0
2013-04-26 12:25:00,71.84,71.85,71.83,71.83,10700.0,63.3744,63.3832,63.3656,63.3656,10700.0
2013-04-26 12:30:00,71.83,71.88,71.83,71.85,8900.0,63.3656,63.4097,63.3656,63.3832,8900.0
2013-04-26 12:35:00,71.86,71.87,71.83,71.84,10200.0,63.392,63.4009,63.3656,63.3744,10200.0
2013-04-26 12:40:00,71.83,71.85,71.81,71.82,5900.0,63.3656,63.3832,63.3479,63.3567,5900.0
2013-04-26 12:45:00,71.83,71.87,71.81,71.85,11200.0,63.3656,63.4009,63.3479,63.3832,11200.0
2013-04-26 12:50:00,71.86,71.9,71.86,71.9,12300.0,63.392,63.4273,63.392,63.4273,12300.0
2013-04-26 12:55:00,71.9,71.91,71.89,71.91,9200.0,63.4273,63.4361,63.4185,63.4361,9200.0
2013-04-26 13:00:00,71.89,71.9,71.89,71.9,7500.0,63.4185,63.4273,63.4185,63.4273,7500.0
2013-04-26 13:05:00,71.9,71.92,71.87,71.91,9500.0,63.4273,63.445,63.4009,63.4361,9500.0
2013-04-26 13:10:00,71.91,71.93,71.9,71.92,7200.0,63.4361,63.4538,63.4273,63.445,7200.0
2013-04-26 13:15:00,71.93,71.94,71.92,71.92,7100.0,63.4538,63.4626,63.445,63.445,7100.0
2013-04-26 13:20:00,71.93,71.98,71.93,71.97,16100.0,63.4538,63.4979,63.4538,63.4891,16100.0
2013-04-26 13:25:00,71.97,72.02,71.97,72.0,4700.0,63.4891,63.5332,63.4891,63.5155,4700.0
2013-04-26 13:30:00,72.0,72.01,71.99,71.99,7900.0,63.5155,63.5244,63.5067,63.5067,7900.0
2013-04-26 13:35:00,71.98,71.99,71.98,71.98,3200.0,63.4979,63.5067,63.4979,63.4979,3200.0
2013-04-26 13:40:00,71.97,72.02,71.96,72.02,16300.0,63.4891,63.5332,63.4802,63.5332,16300.0
2013-04-26 13:45:00,72.02,72.04,72.0,72.02,11800.0,63.5332,63.5508,63.5155,63.5332,11800.0
2013-04-26 13:50:00,72.02,72.03,72.01,72.01,31400.0,63.5332,63.542,63.5244,63.5244,31400.0
2013-04-26 13:55:00,72.03,72.03,72.01,72.02,4800.0,63.542,63.542,63.5244,63.5332,4800.0
2013-04-26 14:00:00,72.01,72.04,71.99,72.03,11600.0,63.5244,63.5508,63.5067,63.542,11600.0
2013-04-26 14:05:00,72.03,72.05,72.0,72.01,16200.0,63.542,63.5596,63.5155,63.5244,16200.0
2013-04-26 14:10:00,72.01,72.03,71.99,71.99,8400.0,63.5244,63.542,63.5067,63.5067,8400.0
2013-04-26 14:15:00,71.98,72.0,71.98,71.98,7100.0,63.4979,63.5155,63.4979,63.4979,7100.0
2013-04-26 14:20:00,72.0,72.02,71.97,72.01,3700.0,63.5155,63.5332,63.4891,63.5244,3700.0
2013-04-26 14:25:00,72.01,72.02,72.0,72.0,6900.0,63.5244,63.5332,63.5155,63.5155,6900.0
2013-04-26 14:30:00,72.01,72.03,71.99,71.99,14400.0,63.5244,63.542,63.5067,63.5067,14400.0
2013-04-26 14:35:00,72.0,72.02,72.0,72.02,1100.0,63.5155,63.5332,63.5155,63.5332,1100.0
2013-04-26 14:40:00,72.03,72.04,72.02,72.04,4700.0,63.542,63.5508,63.5332,63.5508,4700.0
2013-04-26 14:45:00,72.03,72.08,72.02,72.08,11400.0,63.542,63.5861,63.5332,63.5861,11400.0
2013-04-26 14:50:00,72.08,72.08,72.04,72.05,7000.0,63.5861,63.5861,63.5508,63.5596,7000.0
2013-04-26 14:55:00,72.04,72.07,72.04,72.05,8800.0,63.5508,63.5773,63.5508,63.5596,8800.0
2013-04-26 15:00:00,72.05,72.13,72.05,72.11,21100.0,63.5596,63.6302,63.5596,63.6126,21100.0
2013-04-26 15:05:00,72.12,72.14,72.11,72.14,6600.0,63.6214,63.639,63.6126,63.639,6600.0
2013-04-26 15:10:00,72.14,72.15,72.13,72.13,9000.0,63.639,63.6479,63.6302,63.6302,9000.0
2013-04-26 15:15:00,72.13,72.13,72.11,72.12,11600.0,63.6302,63.6302,63.6126,63.6214,11600.0
2013-04-26 15:20:00,72.12,72.15,72.12,72.14,13500.0,63.6214,63.6479,63.6214,63.639,13500.0
2013-04-26 15:25:00,72.13,72.18,72.12,72.16,12200.0,63.6302,63.6743,63.6214,63.6567,12200.0
2013-04-26 15:30:00,72.17,72.17,72.14,72.17,21400.0,63.6655,63.6655,63.639,63.6655,21400.0
2013-04-26 15:35:00,72.16,72.17,72.14,72.14,56600.0,63.6567,63.6655,63.639,63.639,56600.0
2013-04-26 15:40:00,72.14,72.16,72.13,72.14,18800.0,63.639,63.6567,63.6302,63.639,18800.0
2013-04-26 15:45:00,72.14,72.14,72.08,72.1,48400.0,63.639,63.639,63.5861,63.6037,48400.0
2013-04-26 15:50:00,72.1,72.1,72.06,72.06,23600.0,63.6037,63.6037,63.5685,63.5685,23600.0
2013-04-26 15:55:00,72.05,72.07,72.02,72.03,36900.0,63.5596,63.5773,63.5332,63.542,36900.0
2013-04-29 09:30:00,72.22,72.27,72.18,72.2,14500.0,63.7096,63.7537,63.6743,63.692,14500.0
2013-04-29 09:35:00,72.16,72.2,72.12,72.2,6400.0,63.6567,63.692,63.6214,63.692,6400.0
2013-04-29 09:40:00,72.2,72.22,72.15,72.21,5700.0,63.692,63.7096,63.6479,63.7008,5700.0
2013-04-29 09:45:00,72.21,72.24,72.2,72.24,11700.0,63.7008,63.7273,63.692,63.7273,11700.0
2013-04-29 09:50:00,72.24,72.3,72.24,72.26,13600.0,63.7273,63.7802,63.7273,63.7449,13600.0
2013-04-29 09:55:00,72.27,72.28,72.25,72.27,4600.0,63.7537,63.7625,63.7361,63.7537,4600.0
2013-04-29 10:00:00,72.29,72.37,72.25,72.37,24500.0,63.7714,63.8419,63.7361,63.8419,24500.0
2013-04-29 10:05:00,72.37,72.43,72.36,72.42,10700.0,63.8419,63.8949,63.8331,63.886,10700.0
2013-04-29 10:10:00,72.41,72.43,72.39,72.39,9100.0,63.8772,63.8949,63.8596,63.8596,9100.0
2013-04-29 10:15:00,72.4,72.43,72.39,72.41,7000.0,63.8684,63.8949,63.8596,63.8772,7000.0
2013-04-29 10:20:00,72.45,72.51,72.44,72.51,37800.0,63.9125,63.9654,63.9037,63.9654,37800.0
2013-04-29 10:25:00,72.52,72.52,72.48,72.48,11700.0,63.9743,63.9743,63.939,63.939,11700.0
2013-04-29 10:30:00,72.49,72.5,72.45,72.47,22100.0,63.9478,63.9566,63.9125,63.9301,22100.0
2013-04-29 10:35:00,72.48,72.52,72.48,72.48,7300.0,63.939,63.9743,63.939,63.939,7300.0
2013-04-29 10:40:00,72.49,72.51,72.47,72.49,11000.0,63.9478,63.9654,63.9301,63.9478,11000.0
2013-04-29 10:45:00,72.48,72.51,72.46,72.49,15600.0,63.939,63.9654,63.9213,63.9478,15600.0
2013-04-29 10:50:00,72.49,72.53,72.49,72.5,13400.0,63.9478,63.9831,63.9478,63.9566,13400.0
2013-04-29 10:55:00,72.5,72.5,72.48,72.48,5900.0,63.9566,63.9566,63.939,63.939,5900.0
2013-04-29 11:00:00,72.48,72.49,72.44,72.44,5300.0,63.939,63.9478,63.9037,63.9037,5300.0
2013-04-29 11:05:00,72.44,72.47,72.43,72.44,11700.0,63.9037,63.9301,63.8949,63.9037,11700.0
2013-04-29 11:10:00,72.44,72.45,72.42,72.43,8400.0,63.9037,63.9125,63.886,63.8949,8400.0
2013-04-29 11:15:00,72.44,72.45,72.43,72.44,3000.0,63.9037,63.9125,63.8949,63.9037,3000.0
2013-04-29 11:20:00,72.43,72.48,72.43,72.45,14900.0,63.8949,63.939,63.8949,63.9125,14900.0
2013-04-29 11:25:00,72.46,72.48,72.44,72.47,8800.0,63.9213,63.939,63.9037,63.9301,8800.0
2013-04-29 11:30:00,72.45,72.47,72.45,72.47,6300.0,63.9125,63.9301,63.9125,63.9301,6300.0
2013-04-29 11:35:00,72.47,72.48,72.45,72.45,3700.0,63.9301,63.939,63.9125,63.9125,3700.0
2013-04-29 11:40:00,72.44,72.46,72.42,72.46,31500.0,63.9037,63.9213,63.886,63.9213,31500.0
2013-04-29 11:45:00,72.47,72.48,72.47,72.47,5200.0,63.9301,63.939,63.9301,63.9301,5200.0
2013-04-29 11:50:00,72.46,72.48,72.45,72.47,4000.0,63.9213,63.939,63.9125,63.9301,4000.0
2013-04-29 11:55:00,72.46,72.52,72.46,72.52,11100.0,63.9213,63.9743,63.9213,63.9743,11100.0
2013-04-29 12:00:00,72.52,72.59,72.5,72.58,19900.0,63.9743,64.036,63.9566,64.0272,19900.0
2013-04-29 12:05:00,72.59,72.6,72.58,72.59,5800.0,64.036,64.0448,64.0272,64.036,5800.0
2013-04-29 12:10:00,72.59,72.63,72.59,72.61,7700.0,64.036,64.0713,64.036,64.0536,7700.0
2013-04-29 12:15:00,72.61,72.62,72.59,72.6,4100.0,64.0536,64.0625,64.036,64.0448,4100.0
2013-04-29 12:20:00,72.61,72.64,72.6,72.64,8700.0,64.0536,64.0801,64.0448,64.0801,8700.0
2013-04-29 12:25:00,72.63,72.65,72.63,72.63,8400.0,64.0713,64.0889,64.0713,64.0713,8400.0
2013-04-29 12:30:00,72.62,72.65,72.62,72.64,7600.0,64.0625,64.0889,64.0625,64.0801,7600.0
2013-04-29 12:35:00,72.64,72.69,72.64,72.68,40500.0,64.0801,64.1242,64.0801,64.1154,40500.0
2013-04-29 12:40:00,72.69,72.7,72.67,72.67,19600.0,64.1242,64.133,64.1066,64.1066,19600.0
2013-04-29 12:45:00,72.68,72.68,72.66,72.67,27000.0,64.1154,64.1154,64.0978,64.1066,27000.0
2013-04-29 12:50:00,72.67,72.67,72.64,72.65,31600.0,64.1066,64.1066,64.0801,64.0889,31600.0
2013-04-29 12:55:00,72.65,72.65,72.61,72.62,31800.0,64.0889,64.0889,64.0536,64.0625,31800.0
2013-04-29 13:00:00,72.61,72.63,72.6,72.62,17500.0,64.0536,64.0713,64.0448,64.0625,17500.0
2013-04-29 13:05:00,72.62,72.63,72.59,72.6,157900.0,64.0625,64.0713,64.036,64.0448,157900.0
2013-04-29 13:10:00,72.61,72.62,72.61,72.62,10400.0,64.0536,64.0625,64.0536,64.0625,10400.0
2013-04-29 13:15:00,72.61,72.62,72.59,72.61,6200.0,64.0536,64.0625,64.036,64.0536,6200.0
2013-04-29 13:20:00,72.61,72.62,72.6,72.61,21200.0,64.0536,64.0625,64.0448,64.0536,21200.0
2013-04-29 13:25:00,72.62,72.62,72.59,72.61,19700.0,64.0625,64.0625,64.036,64.0536,19700.0
2013-04-29 13:30:00,72.61,72.62,72.6,72.62,10500.0,64.0536,64.0625,64.0448,64.0625,10500.0
2013-04-29 13:35:00,72.62,72.64,72.62,72.63,11800.0,64.0625,64.0801,64.0625,64.0713,11800.0
2013-04-29 13:40:00,72.62,72.66,72.62,72.65,19800.0,64.0625,64.0978,64.0625,64.0889,19800.0
2013-04-29 13:45:00,72.65,72.68,72.64,72.67,12600.0,64.0889,64.1154,64.0801,64.1066,12600.0
2013-04-29 13:50:00,72.67,72.68,72.65,72.67,60100.0,64.1066,64.1154,64.0889,64.1066,60100.0
2013-04-29 13:55:00,72.66,72.7,72.66,72.68,17200.0,64.0978,64.133,64.0978,64.1154,17200.0
2013-04-29 14:00:00,72.68,72.69,72.67,72.67,8200.0,64.1154,64.1242,64.1066,64.1066,8200.0
2013-04-29 14:05:00,72.67,72.7,72.67,72.69,8400.0,64.1066,64.133,64.1066,64.1242,8400.0
2013-04-29 14:10:00,72.68,72.71,72.67,72.67,4900.0,64.1154,64.1419,64.1066,64.1066,4900.0
2013-04-29 14:15:00,72.67,72.69,72.65,72.65,23500.0,64.1066,64.1242,64.0889,64.0889,23500.0
2013-04-29 14:20:00,72.65,72.67,72.65,72.66,12500.0,64.0889,64.1066,64.0889,64.0978,12500.0
2013-04-29 14:25:00,72.66,72.68,72.66,72.68,20800.0,64.0978,64.1154,64.0978,64.1154,20800.0
2013-04-29 14:30:00,72.68,72.68,72.65,72.66,7700.0,64.1154,64.1154,64.0889,64.0978,7700.0
2013-04-29 14:35:00,72.66,72.67,72.65,72.65,3600.0,64.0978,64.1066,64.0889,64.0889,3600.0
2013-04-29 14:40:00,72.66,72.69,72.65,72.67,3900.0,64.0978,64.1242,64.0889,64.1066,3900.0
2013-04-29 14:45:00,72.67,72.68,72.66,72.66,6200.0,64.1066,64.1154,64.0978,64.0978,6200.0
2013-04-29 14:50:00,72.67,72.68,72.67,72.68,10900.0,64.1066,64.1154,64.1066,64.1154,10900.0
2013-04-29 14:55:00,72.66,72.67,72.65,72.67,23200.0,64.0978,64.1066,64.0889,64.1066,23200.0
2013-04-29 15:00:00,72.67,72.68,72.62,72.62,17000.0,64.1066,64.1154,64.0625,64.0625,17000.0
2013-04-29 15:05:00,72.62,72.63,72.54,72.56,16200.0,64.0625,64.0713,63.9919,64.0095,16200.0
2013-04-29 15:10:00,72.56,72.57,72.54,72.54,18500.0,64.0095,64.0184,63.9919,63.9919,18500.0
2013-04-29 15:15:00,72.54,72.59,72.54,72.59,13400.0,63.9919,64.036,63.9919,64.036,13400.0
2013-04-29 15:20:00,72.59,72.59,72.56,72.56,8900.0,64.036,64.036,64.0095,64.0095,8900.0
2013-04-29 15:25:00,72.56,72.6,72.54,72.6,24100.0,64.0095,64.0448,63.9919,64.0448,24100.0
2013-04-29 15:30:00,72.59,72.62,72.58,72.62,14700.0,64.036,64.0625,64.0272,64.0625,14700.0
2013-04-29 15:35:00,72.62,72.66,72.62,72.64,19700.0,64.0625,64.0978,64.0625,64.0801,19700.0
2013-04-29 15:40:00,72.64,72.66,72.61,72.63,47500.0,64.0801,64.0978,64.0536,64.0713,47500.0
2013-04-29 15:45:00,72.64,72.65,72.56,72.57,17200.0,64.0801,64.0889,64.0095,64.0184,17200.0
2013-04-29 15:50:00,72.57,72.57,72.51,72.53,20200.0,64.0184,64.0184,63.9654,63.9831,20200.0
2013-04-29 15:55:00,72.53,72.56,72.51,72.55,43400.0,63.9831,64.0095,63.9654,64.0007,43400.0
2013-04-30 09:30:00,72.6,72.65,72.52,72.54,45700.0,64.0448,64.0889,63.9743,63.9919,45700.0
2013-04-30 09:35:00,72.56,72.61,72.56,72.6,10700.0,64.0095,64.0536,64.0095,64.0448,10700.0
2013-04-30 09:40:00,72.59,72.6,72.47,72.48,47500.0,64.036,64.0448,63.9301,63.939,47500.0
2013-04-30 09:45:00,72.48,72.53,72.44,72.53,19600.0,63.939,63.9831,63.9037,63.9831,19600.0
2013-04-30 09:50:00,72.53,72.54,72.39,72.41,31900.0,63.9831,63.9919,63.8596,63.8772,31900.0
2013-04-30 09:55:00,72.4,72.42,72.36,72.37,23500.0,63.8684,63.886,63.8331,63.8419,23500.0
2013-04-30 10:00:00,72.36,72.47,72.31,72.36,54100.0,63.8331,63.9301,63.789,63.8331,54100.0
2013-04-30 10:05:00,72.36,72.41,72.32,72.4,25500.0,63.8331,63.8772,63.7978,63.8684,25500.0
2013-04-30 10:10:00,72.39,72.44,72.38,72.44,32900.0,63.8596,63.9037,63.8508,63.9037,32900.0
2013-04-30 10:15:00,72.44,72.46,72.4,72.41,12000.0,63.9037,63.9213,63.8684,63.8772,12000.0
2013-04-30 10:20:00,72.42,72.44,72.39,72.4,21300.0,63.886,63.9037,63.8596,63.8684,21300.0
2013-04-30 10:25:00,72.4,72.42,72.36,72.36,12400.0,63.8684,63.886,63.8331,63.8331,12400.0
2013-04-30 10:30:00,72.36,72.44,72.33,72.44,15400.0,63.8331,63.9037,63.8066,63.9037,15400.0
2013-04-30 10:35:00,72.45,72.5,72.45,72.49,15400.0,63.9125,63.9566,63.9125,63.9478,15400.0
2013-04-30 10:40:00,72.49,72.56,72.49,72.54,17300.0,63.9478,64.0095,63.9478,63.9919,17300.0
2013-04-30 10:45:00,72.53,72.61,72.53,72.59,17500.0,63.9831,64.0536,63.9831,64.036,17500.0
2013-04-30 10:50:00,72.58,72.63,72.58,72.59,14200.0,64.0272,64.0713,64.0272,64.036,14200.0
2013-04-30 10:55:00,72.59,72.63,72.58,72.6,6700.0,64.036,64.0713,64.0272,64.0448,6700.0
2013-04-30 11:00:00,72.6,72.62,72.58,72.58,14600.0,64.0448,64.0625,64.0272,64.0272,14600.0
2013-04-30 11:05:00,72.58,72.65,72.58,72.65,7800.0,64.0272,64.0889,64.0272,64.0889,7800.0
2013-04-30 11:10:00,72.65,72.67,72.63,72.63,11300.0,64.0889,64.1066,64.0713,64.0713,11300.0
2013-04-30 11:15:00,72.63,72.63,72.59,72.61,7800.0,64.0713,64.0713,64.036,64.0536,7800.0
2013-04-30 11:20:00,72.61,72.63,72.6,72.61,11200.0,64.0536,64.0713,64.0448,64.0536,11200.0
2013-04-30 11:25:00,72.62,72.67,72.62,72.64,12000.0,64.0625,64.1066,64.0625,64.0801,12000.0
2013-04-30 11:30:00,72.65,72.72,72.63,72.69,23800.0,64.0889,64.1507,64.0713,64.1242,23800.0
2013-04-30 11:35:00,72.69,72.71,72.68,72.71,9600.0,64.1242,64.1419,64.1154,64.1419,9600.0
2013-04-30 11:40:00,72.71,72.74,72.7,72.71,12200.0,64.1419,64.1683,64.133,64.1419,12200.0
2013-04-30 11:45:00,72.71,72.72,72.7,72.71,6700.0,64.1419,64.1507,64.133,64.1419,6700.0
2013-04-30 11:50:00,72.71,72.77,72.71,72.76,30400.0,64.1419,64.1948,64.1419,64.186,30400.0
2013-04-30 11:55:00,72.75,72.77,72.72,72.72,13200.0,64.1772,64.1948,64.1507,64.1507,13200.0
2013-04-30 12:00:00,72.73,72.73,72.7,72.7,9100.0,64.1595,64.1595,64.133,64.133,9100.0
2013-04-30 12:05:00,72.71,72.74,72.71,72.72,9200.0,64.1419,64.1683,64.1419,64.1507,9200.0
2013-04-30 12:10:00,72.73,72.74,72.72,72.73,13200.0,64.1595,64.1683,64.1507,64.1595,13200.0
2013-04-30 12:15:00,72.72,72.72,72.66,72.7,15700.0,64.1507,64.1507,64.0978,64.133,15700.0
2013-04-30 12:20:00,72.69,72.72,72.69,72.71,11900.0,64.1242,64.1507,64.1242,64.1419,11900.0
2013-04-30 12:25:00,72.71,72.71,72.7,72.7,8000.0,64.1419,64.1419,64.133,64.133,8000.0
2013-04-30 12:30:00,72.71,72.73,72.7,72.72,22400.0,64.1419,64.1595,64.133,64.1507,22400.0
2013-04-30 12:35:00,72.72,72.74,72.7,72.72,11300.0,64.1507,64.1683,64.133,64.1507,11300.0
2013-04-30 12:40:00,72.72,72.76,72.72,72.75,8700.0,64.1507,64.186,64.1507,64.1772,8700.0
2013-04-30 12:45:00,72.76,72.82,72.76,72.82,24600.0,64.186,64.2389,64.186,64.2389,24600.0
2013-04-30 12:50:00,72.81,72.83,72.8,72.81,13100.0,64.2301,64.2477,64.2213,64.2301,13100.0
2013-04-30 12:55:00,72.81,72.84,72.81,72.84,51800.0,64.2301,64.2565,64.2301,64.2565,51800.0
2013-04-30 13:00:00,72.84,72.86,72.81,72.81,39900.0,64.2565,64.2742,64.2301,64.2301,39900.0
2013-04-30 13:05:00,72.81,72.87,72.81,72.85,26200.0,64.2301,64.283,64.2301,64.2654,26200.0
2013-04-30 13:10:00,72.85,72.86,72.83,72.84,34100.0,64.2654,64.2742,64.2477,64.2565,34100.0
2013-04-30 13:15:00,72.84,72.87,72.84,72.87,5400.0,64.2565,64.283,64.2565,64.283,5400.0
2013-04-30 13:20:00,72.86,72.87,72.84,72.86,5300.0,64.2742,64.283,64.2565,64.2742,5300.0
2013-04-30 13:25:00,72.86,72.86,72.83,72.83,5800.0,64.2742,64.2742,64.2477,64.2477,5800.0
2013-04-30 13:30:00,72.82,72.83,72.81,72.82,17200.0,64.2389,64.2477,64.2301,64.2389,17200.0
2013-04-30 13:35:00,72.82,72.83,72.82,72.82,5400.0,64.2389,64.2477,64.2389,64.2389,5400.0
2013-04-30 13:40:00,72.82,72.84,72.8,72.84,9700.0,64.2389,64.2565,64.2213,64.2565,9700.0
2013-04-30 13:45:00,72.84,72.87,72.84,72.86,5700.0,64.2565,64.283,64.2565,64.2742,5700.0
2013-04-30 13:50:00,72.87,72.87,72.85,72.85,7700.0,64.283,64.283,64.2654,64.2654,7700.0
2013-04-30 13:55:00,72.86,72.86,72.85,72.86,10800.0,64.2742,64.2742,64.2654,64.2742,10800.0
2013-04-30 14:00:00,72.86,72.86,72.78,72.78,10000.0,64.2742,64.2742,64.2036,64.2036,10000.0
2013-04-30 14:05:00,72.77,72.8,72.73,72.73,360900.0,64.1948,64.2213,64.1595,64.1595,360900.0
2013-04-30 14:10:00,72.73,72.78,72.73,72.78,97200.0,64.1595,64.2036,64.1595,64.2036,97200.0
2013-04-30 14:15:00,72.77,72.78,72.75,72.76,24500.0,64.1948,64.2036,64.1772,64.186,24500.0
2013-04-30 14:20:00,72.76,72.79,72.76,72.78,7000.0,64.186,64.2124,64.186,64.2036,7000.0
2013-04-30 14:25:00,72.78,72.81,72.78,72.79,9100.0,64.2036,64.2301,64.2036,64.2124,9100.0
2013-04-30 14:30:00,72.79,72.8,72.74,72.75,17700.0,64.2124,64.2213,64.1683,64.1772,17700.0
2013-04-30 14:35:00,72.74,72.81,72.72,72.79,16100.0,64.1683,64.2301,64.1507,64.2124,16100.0
2013-04-30 14:40:00,72.8,72.83,72.79,72.83,15900.0,64.2213,64.2477,64.2124,64.2477,15900.0
2013-04-30 14:45:00,72.83,72.83,72.81,72.82,6700.0,64.2477,64.2477,64.2301,64.2389,6700.0
2013-04-30 14:50:00,72.81,72.82,72.78,72.79,8300.0,64.2301,64.2389,64.2036,64.2124,8300.0
2013-04-30 14:55:00,72.8,72.83,72.8,72.83,7800.0,64.2213,64.2477,64.2213,64.2477,7800.0
2013-04-30 15:00:00,72.83,72.83,72.75,72.75,16100.0,64.2477,64.2477,64.1772,64.1772,16100.0
2013-04-30 15:05:00,72.75,72.79,72.75,72.78,17600.0,64.1772,64.2124,64.1772,64.2036,17600.0
2013-04-30 15:10:00,72.78,72.78,72.74,72.76,16400.0,64.2036,64.2036,64.1683,64.186,16400.0
2013-04-30 15:15:00,72.76,72.78,72.76,72.76,11300.0,64.186,64.2036,64.186,64.186,11300.0
2013-04-30 15:20:00,72.74,72.79,72.74,72.78,13400.0,64.1683,64.2124,64.1683,64.2036,13400.0
2013-04-30 15:25:00,72.78,72.8,72.78,72.79,10800.0,64.2036,64.2213,64.2036,64.2124,10800.0
2013-04-30 15:30:00,72.78,72.78,72.77,72.78,8500.0,64.2036,64.2036,64.1948,64.2036,8500.0
2013-04-30 15:35:00,72.79,72.85,72.79,72.84,17300.0,64.2124,64.2654,64.2124,64.2565,17300.0
2013-04-30 15:40:00,72.84,72.84,72.8,72.82,9200.0,64.2565,64.2565,64.2213,64.2389,9200.0
2013-04-30 15:45:00,72.83,72.86,72.81,72.85,67100.0,64.2477,64.2742,64.2301,64.2654,67100.0
2013-04-30 15:50:00,72.86,72.88,72.85,72.86,36500.0,64.2742,64.2918,64.2654,64.2742,36500.0
2013-04-30 15:55:00,72.85,72.9,72.82,72.88,166700.0,64.2654,64.3095,64.2389,64.2918,166700.0
2013-05-01 09:30:00,72.86,72.86,72.74,72.76,58700.0,64.2742,64.2742,64.1683,64.186,58700.0
2013-05-01 09:35:00,72.77,72.77,72.71,72.74,42200.0,64.1948,64.1948,64.1419,64.1683,42200.0
2013-05-01 09:40:00,72.76,72.84,72.73,72.84,47800.0,64.186,64.2565,64.1595,64.2565,47800.0
2013-05-01 09:45:00,72.85,72.87,72.75,72.79,64500.0,64.2654,64.283,64.1772,64.2124,64500.0
2013-05-01 09:50:00,72.79,72.79,72.71,72.76,50300.0,64.2124,64.2124,64.1419,64.186,50300.0
2013-05-01 09:55:00,72.77,72.77,72.7,72.75,59000.0,64.1948,64.1948,64.133,64.1772,59000.0
2013-05-01 10:00:00,72.78,72.84,72.73,72.78,34400.0,64.2036,64.2565,64.1595,64.2036,34400.0
2013-05-01 10:05:00,72.77,72.77,72.66,72.68,32800.0,64.1948,64.1948,64.0978,64.1154,32800.0
2013-05-01 10:10:00,72.67,72.7,72.6,72.61,29000.0,64.1066,64.133,64.0448,64.0536,29000.0
2013-05-01 10:15:00,72.58,72.63,72.58,72.6,19800.0,64.0272,64.0713,64.0272,64.0448,19800.0
2013-05-01 10:20:00,72.6,72.67,72.6,72.67,14800.0,64.0448,64.1066,64.0448,64.1066,14800.0
2013-05-01 10:25:00,72.67,72.68,72.64,72.64,6400.0,64.1066,64.1154,64.0801,64.0801,6400.0
2013-05-01 10:30:00,72.63,72.66,72.6,72.64,10100.0,64.0713,64.0978,64.0448,64.0801,10100.0
2013-05-01 10:35:00,72.65,72.68,72.59,72.67,18500.0,64.0889,64.1154,64.036,64.1066,18500.0
2013-05-01 10:40:00,72.67,72.71,72.66,72.71,35000.0,64.1066,64.1419,64.0978,64.1419,35000.0
2013-05-01 10:45:00,72.7,72.71,72.68,72.69,6500.0,64.133,64.1419,64.1154,64.1242,6500.0
2013-05-01 10:50:00,72.7,72.76,72.68,72.76,260600.0,64.133,64.186,64.1154,64.186,260600.0
2013-05-01 10:55:00,72.76,72.76,72.75,72.75,6600.0,64.186,64.186,64.1772,64.1772,6600.0
2013-05-01 11:00:00,72.76,72.76,72.71,72.71,10400.0,64.186,64.186,64.1419,64.1419,10400.0
2013-05-01 11:05:00,72.71,72.74,72.71,72.73,16300.0,64.1419,64.1683,64.1419,64.1595,16300.0
2013-05-01 11:10:00,72.72,72.76,72.7,72.75,6700.0,64.1507,64.186,64.133,64.1772,6700.0
2013-05-01 11:15:00,72.75,72.75,72.71,72.71,5200.0,64.1772,64.1772,64.1419,64.1419,5200.0
2013-05-01 11:20:00,72.71,72.75,72.68,72.73,9500.0,64.1419,64.1772,64.1154,64.1595,9500.0
2013-05-01 11:25:00,72.74,72.74,72.71,72.72,10100.0,64.1683,64.1683,64.1419,64.1507,10100.0
2013-05-01 11:30:00,72.71,72.75,72.71,72.75,16600.0,64.1419,64.1772,64.1419,64.1772,16600.0
2013-05-01 11:35:00,72.74,72.74,72.66,72.66,8200.0,64.1683,64.1683,64.0978,64.0978,8200.0
2013-05-01 11:40:00,72.66,72.68,72.66,72.68,6700.0,64.0978,64.1154,64.0978,64.1154,6700.0
2013-05-01 11:45:00,72.68,72.68,72.61,72.65,9600.0,64.1154,64.1154,64.0536,64.0889,9600.0
2013-05-01 11:50:00,72.68,72.7,72.68,72.69,4400.0,64.1154,64.133,64.1154,64.1242,4400.0
2013-05-01 11:55:00,72.69,72.71,72.67,72.71,6800.0,64.1242,64.1419,64.1066,64.1419,6800.0
2013-05-01 12:00:00,72.72,72.72,72.66,72.66,7500.0,64.1507,64.1507,64.0978,64.0978,7500.0
2013-05-01 12:05:00,72.67,72.69,72.66,72.66,4300.0,64.1066,64.1242,64.0978,64.0978,4300.0
2013-05-01 12:10:00,72.65,72.65,72.62,72.64,2400.0,64.0889,64.0889,64.0625,64.0801,2400.0
2013-05-01 12:15:00,72.65,72.68,72.65,72.67,5800.0,64.0889,64.1154,64.0889,64.1066,5800.0
2013-05-01 12:20:00,72.67,72.69,72.67,72.68,3100.0,64.1066,64.1242,64.1066,64.1154,3100.0
2013-05-01 12:25:00,72.67,72.67,72.64,72.67,40600.0,64.1066,64.1066,64.0801,64.1066,40600.0
2013-05-01 12:30:00,72.67,72.67,72.63,72.63,4800.0,64.1066,64.1066,64.0713,64.0713,4800.0
2013-05-01 12:35:00,72.63,72.66,72.63,72.65,4400.0,64.0713,64.0978,64.0713,64.0889,4400.0
2013-05-01 12:40:00,72.64,72.65,72.63,72.64,22300.0,64.0801,64.0889,64.0713,64.0801,22300.0
2013-05-01 12:45:00,72.64,72.66,72.64,72.65,6800.0,64.0801,64.0978,64.0801,64.0889,6800.0
2013-05-01 12:50:00,72.65,72.65,72.62,72.62,5300.0,64.0889,64.0889,64.0625,64.0625,5300.0
2013-05-01 12:55:00,72.62,72.62,72.53,72.54,17100.0,64.0625,64.0625,63.9831,63.9919,17100.0
2013-05-01 13:00:00,72.54,72.55,72.5,72.5,5100.0,63.9919,64.0007,63.9566,63.9566,5100.0
2013-05-01 13:05:00,72.49,72.51,72.47,72.47,12000.0,63.9478,63.9654,63.9301,63.9301,12000.0
2013-05-01 13:10:00,72.45,72.49,72.45,72.46,4100.0,63.9125,63.9478,63.9125,63.9213,4100.0
2013-05-01 13:15:00,72.46,72.47,72.44,72.47,3000.0,63.9213,63.9301,63.9037,63.9301,3000.0
2013-05-01 13:20:00,72.47,72.5,72.44,72.5,9400.0,63.9301,63.9566,63.9037,63.9566,9400.0
2013-05-01 13:25:00,72.51,72.53,72.5,72.53,3400.0,63.9654,63.9831,63.9566,63.9831,3400.0
2013-05-01 13:30:00,72.53,72.54,72.51,72.53,6000.0,63.9831,63.9919,63.9654,63.9831,6000.0
2013-05-01 13:35:00,72.54,72.54,72.47,72.48,17300.0,63.9919,63.9919,63.9301,63.939,17300.0
2013-05-01 13:40:00,72.48,72.48,72.39,72.4,32500.0,63.939,63.939,63.8596,63.8684,32500.0
2013-05-01 13:45:00,72.38,72.44,72.38,72.43,10200.0,63.8508,63.9037,63.8508,63.8949,10200.0
2013-05-01 13:50:00,72.43,72.46,72.39,72.46,7300.0,63.8949,63.9213,63.8596,63.9213,7300.0
2013-05-01 13:55:00,72.47,72.47,72.43,72.47,18400.0,63.9301,63.9301,63.8949,63.9301,18400.0
2013-05-01 14:00:00,72.47,72.57,72.45,72.52,18100.0,63.9301,64.0184,63.9125,63.9743,18100.0
2013-05-01 14:05:00,72.52,72.59,72.48,72.59,13700.0,63.9743,64.036,63.939,64.036,13700.0
2013-05-01 14:10:00,72.57,72.57,72.46,72.54,18100.0,64.0184,64.0184,63.9213,63.9919,18100.0
2013-05-01 14:15:00,72.55,72.55,72.5,72.52,19900.0,64.0007,64.0007,63.9566,63.9743,19900.0
2013-05-01 14:20:00,72.53,72.63,72.53,72.62,20600.0,63.9831,64.0713,63.9831,64.0625,20600.0
2013-05-01 14:25:00,72.63,72.65,72.56,72.6,10900.0,64.0713,64.0889,64.0095,64.0448,10900.0
2013-05-01 14:30:00,72.59,72.61,72.55,72.57,25500.0,64.036,64.0536,64.0007,64.0184,25500.0
2013-05-01 14:35:00,72.54,72.54,72.51,72.51,10500.0,63.9919,63.9919,63.9654,63.9654,10500.0
2013-05-01 14:40:00,72.52,72.56,72.52,72.55,16700.0,63.9743,64.0095,63.9743,64.0007,16700.0
2013-05-01 14:45:00,72.56,72.57,72.48,72.54,44100.0,64.0095,64.0184,63.939,63.9919,44100.0
2013-05-01 14:50:00,72.53,72.61,72.51,72.59,26700.0,63.9831,64.0536,63.9654,64.036,26700.0
2013-05-01 14:55:00,72.59,72.6,72.55,72.56,8300.0,64.036,64.0448,64.0007,64.0095,8300.0
2013-05-01 15:00:00,72.57,72.59,72.51,72.55,29000.0,64.0184,64.036,63.9654,64.0007,29000.0
2013-05-01 15:05:00,72.55,72.55,72.47,72.47,19500.0,64.0007,64.0007,63.9301,63.9301,19500.0
2013-05-01 15:10:00,72.44,72.46,72.4,72.42,28100.0,63.9037,63.9213,63.8684,63.886,28100.0
2013-05-01 15:15:00,72.41,72.42,72.36,72.42,21900.0,63.8772,63.886,63.8331,63.886,21900.0
2013-05-01 15:20:00,72.41,72.41,72.3,72.3,27800.0,63.8772,63.8772,63.7802,63.7802,27800.0
2013-05-01 15:25:00,72.32,72.37,72.28,72.31,41200.0,63.7978,63.8419,63.7625,63.789,41200.0
2013-05-01 15:30:00,72.3,72.37,72.3,72.37,193200.0,63.7802,63.8419,63.7802,63.8419,193200.0
2013-05-01 15:35:00,72.37,72.37,72.3,72.3,46300.0,63.8419,63.8419,63.7802,63.7802,46300.0
2013-05-01 15:40:00,72.3,72.31,72.26,72.26,18000.0,63.7802,63.789,63.7449,63.7449,18000.0
2013-05-01 15:45:00,72.26,72.32,72.26,72.3,11600.0,63.7449,63.7978,63.7449,63.7802,11600.0
2013-05-01 15:50:00,72.29,72.3,72.23,72.26,17000.0,63.7714,63.7802,63.7184,63.7449,17000.0
2013-05-01 15:55:00,72.26,72.31,72.26,72.3,76800.0,63.7449,63.789,63.7449,63.7802,76800.0
2013-05-02 09:30:00,72.48,72.57,72.45,72.56,22100.0,63.939,64.0184,63.9125,64.0095,22100.0
2013-05-02 09:35:00,72.61,72.66,72.59,72.61,3100.0,64.0536,64.0978,64.036,64.0536,3100.0
2013-05-02 09:40:00,72.63,72.63,72.57,72.57,5400.0,64.0713,64.0713,64.0184,64.0184,5400.0
2013-05-02 09:45:00,72.61,72.67,72.61,72.62,8000.0,64.0536,64.1066,64.0536,64.0625,8000.0
2013-05-02 09:50:00,72.65,72.67,72.57,72.6,6800.0,64.0889,64.1066,64.0184,64.0448,6800.0
2013-05-02 09:55:00,72.61,72.66,72.59,72.63,5800.0,64.0536,64.0978,64.036,64.0713,5800.0
2013-05-02 10:00:00,72.61,72.7,72.6,72.62,14900.0,64.0536,64.133,64.0448,64.0625,14900.0
2013-05-02 10:05:00,72.63,72.66,72.61,72.66,4300.0,64.0713,64.0978,64.0536,64.0978,4300.0
2013-05-02 10:10:00,72.69,72.75,72.69,72.75,4600.0,64.1242,64.1772,64.1242,64.1772,4600.0
2013-05-02 10:15:00,72.77,72.79,72.76,72.76,5300.0,64.1948,64.2124,64.186,64.186,5300.0
2013-05-02 10:20:00,72.79,72.82,72.79,72.79,5500.0,64.2124,64.2389,64.2124,64.2124,5500.0
2013-05-02 10:25:00,72.79,72.82,72.77,72.81,10600.0,64.2124,64.2389,64.1948,64.2301,10600.0
2013-05-02 10:30:00,72.81,72.85,72.8,72.85,6900.0,64.2301,64.2654,64.2213,64.2654,6900.0
2013-05-02 10:35:00,72.85,72.85,72.8,72.8,3000.0,64.2654,64.2654,64.2213,64.2213,3000.0
2013-05-02 10:40:00,72.8,72.82,72.79,72.82,6500.0,64.2213,64.2389,64.2124,64.2389,6500.0
2013-05-02 10:45:00,72.82,72.83,72.78,72.78,5900.0,64.2389,64.2477,64.2036,64.2036,5900.0
2013-05-02 10:50:00,72.78,72.82,72.78,72.81,5300.0,64.2036,64.2389,64.2036,64.2301,5300.0
2013-05-02 10:55:00,72.81,72.83,72.81,72.81,4500.0,64.2301,64.2477,64.2301,64.2301,4500.0
2013-05-02 11:00:00,72.82,72.84,72.8,72.81,5300.0,64.2389,64.2565,64.2213,64.2301,5300.0
2013-05-02 11:05:00,72.84,72.84,72.81,72.83,2900.0,64.2565,64.2565,64.2301,64.2477,2900.0
2013-05-02 11:10:00,72.83,72.98,72.83,72.98,22100.0,64.2477,64.38,64.2477,64.38,22100.0
2013-05-02 11:15:00,72.97,73.01,72.97,73.01,6700.0,64.3712,64.4065,64.3712,64.4065,6700.0
2013-05-02 11:20:00,73.01,73.05,73.01,73.01,7100.0,64.4065,64.4418,64.4065,64.4065,7100.0
2013-05-02 11:25:00,73.03,73.04,73.01,73.04,11000.0,64.4242,64.433,64.4065,64.433,11000.0
2013-05-02 11:30:00,73.04,73.04,73.01,73.02,5200.0,64.433,64.433,64.4065,64.4153,5200.0
2013-05-02 11:35:00,73.01,73.02,73.0,73.01,9900.0,64.4065,64.4153,64.3977,64.4065,9900.0
2013-05-02 11:40:00,73.01,73.02,72.99,73.02,8400.0,64.4065,64.4153,64.3889,64.4153,8400.0
2013-05-02 11:45:00,73.02,73.06,73.01,73.05,8300.0,64.4153,64.4506,64.4065,64.4418,8300.0
2013-05-02 11:50:00,73.03,73.08,73.03,73.06,11400.0,64.4242,64.4683,64.4242,64.4506,11400.0
2013-05-02 11:55:00,73.05,73.06,73.04,73.05,7400.0,64.4418,64.4506,64.433,64.4418,7400.0
2013-05-02 12:00:00,73.05,73.1,73.04,73.04,6500.0,64.4418,64.4859,64.433,64.433,6500.0
2013-05-02 12:05:00,73.04,73.06,73.01,73.02,8800.0,64.433,64.4506,64.4065,64.4153,8800.0
2013-05-02 12:10:00,73.01,73.02,73.01,73.01,1400.0,64.4065,64.4153,64.4065,64.4065,1400.0
2013-05-02 12:15:00,73.01,73.02,73.0,73.01,3000.0,64.4065,64.4153,64.3977,64.4065,3000.0
2013-05-02 12:20:00,73.01,73.01,72.98,73.0,10400.0,64.4065,64.4065,64.38,64.3977,10400.0
2013-05-02 12:25:00,73.0,73.0,72.95,72.96,17600.0,64.3977,64.3977,64.3536,64.3624,17600.0
2013-05-02 12:30:00,72.97,73.0,72.95,72.97,4700.0,64.3712,64.3977,64.3536,64.3712,4700.0
2013-05-02 12:35:00,72.98,72.99,72.97,72.97,20000.0,64.38,64.3889,64.3712,64.3712,20000.0
2013-05-02 12:40:00,72.98,73.0,72.98,72.99,8500.0,64.38,64.3977,64.38,64.3889,8500.0
2013-05-02 12:45:00,73.0,73.01,72.99,73.01,5200.0,64.3977,64.4065,64.3889,64.4065,5200.0
2013-05-02 12:50:00,73.01,73.04,73.01,73.04,23300.0,64.4065,64.433,64.4065,64.433,23300.0
2013-05-02 12:55:00,73.03,73.04,73.03,73.03,6700.0,64.4242,64.433,64.4242,64.4242,6700.0
2013-05-02 13:00:00,73.03,73.06,73.03,73.04,3900.0,64.4242,64.4506,64.4242,64.433,3900.0
2013-05-02 13:05:00,73.03,73.07,73.03,73.06,6900.0,64.4242,64.4594,64.4242,64.4506,6900.0
2013-05-02 13:10:00,73.05,73.05,73.03,73.05,2000.0,64.4418,64.4418,64.4242,64.4418,2000.0
2013-05-02 13:15:00,73.04,73.07,73.04,73.07,10200.0,64.433,64.4594,64.433,64.4594,10200.0
2013-05-02 13:20:00,73.06,73.08,73.05,73.07,7800.0,64.4506,64.4683,64.4418,64.4594,7800.0
2013-05-02 13:25:00,73.07,73.12,73.07,73.1,8800.0,64.4594,64.5036,64.4594,64.4859,8800.0
2013-05-02 13:30:00,73.09,73.12,73.08,73.11,10800.0,64.4771,64.5036,64.4683,64.4947,10800.0
2013-05-02 13:35:00,73.12,73.12,73.07,73.07,28600.0,64.5036,64.5036,64.4594,64.4594,28600.0
2013-05-02 13:40:00,73.07,73.08,73.07,73.07,2400.0,64.4594,64.4683,64.4594,64.4594,2400.0
2013-05-02 13:45:00,73.08,73.09,73.07,73.08,7900.0,64.4683,64.4771,64.4594,64.4683,7900.0
2013-05-02 13:50:00,73.08,73.11,73.07,73.1,32600.0,64.4683,64.4947,64.4594,64.4859,32600.0
2013-05-02 13:55:00,73.1,73.1,73.08,73.1,7500.0,64.4859,64.4859,64.4683,64.4859,7500.0
2013-05-02 14:00:00,73.1,73.12,73.09,73.1,3400.0,64.4859,64.5036,64.4771,64.4859,3400.0
2013-05-02 14:05:00,73.1,73.1,73.04,73.04,19600.0,64.4859,64.4859,64.433,64.433,19600.0
2013-05-02 14:10:00,73.06,73.06,73.02,73.04,7600.0,64.4506,64.4506,64.4153,64.433,7600.0
2013-05-02 14:15:00,73.03,73.07,73.02,73.07,9200.0,64.4242,64.4594,64.4153,64.4594,9200.0
2013-05-02 14:20:00,73.06,73.07,73.03,73.03,3900.0,64.4506,64.4594,64.4242,64.4242,3900.0
2013-05-02 14:25:00,73.03,73.05,73.03,73.05,5600.0,64.4242,64.4418,64.4242,64.4418,5600.0
2013-05-02 14:30:00,73.05,73.06,73.04,73.06,3100.0,64.4418,64.4506,64.433,64.4506,3100.0
2013-05-02 14:35:00,73.06,73.1,73.06,73.1,6100.0,64.4506,64.4859,64.4506,64.4859,6100.0
2013-05-02 14:40:00,73.11,73.12,73.07,73.07,7100.0,64.4947,64.5036,64.4594,64.4594,7100.0
2013-05-02 14:45:00,73.08,73.1,73.07,73.08,21900.0,64.4683,64.4859,64.4594,64.4683,21900.0
2013-05-02 14:50:00,73.09,73.1,73.06,73.06,10200.0,64.4771,64.4859,64.4506,64.4506,10200.0
2013-05-02 14:55:00,73.06,73.09,73.06,73.08,8200.0,64.4506,64.4771,64.4506,64.4683,8200.0
2013-05-02 15:00:00,73.08,73.09,73.07,73.07,8200.0,64.4683,64.4771,64.4594,64.4594,8200.0
2013-05-02 15:05:00,73.06,73.08,73.03,73.04,15100.0,64.4506,64.4683,64.4242,64.433,15100.0
2013-05-02 15:10:00,73.04,73.07,73.03,73.07,24400.0,64.433,64.4594,64.4242,64.4594,24400.0
2013-05-02 15:15:00,73.06,73.1,73.06,73.07,33500.0,64.4506,64.4859,64.4506,64.4594,33500.0
2013-05-02 15:20:00,73.06,73.11,73.05,73.08,15300.0,64.4506,64.4947,64.4418,64.4683,15300.0
2013-05-02 15:25:00,73.08,73.08,73.06,73.07,28800.0,64.4683,64.4683,64.4506,64.4594,28800.0
2013-05-02 15:30:00,73.08,73.09,73.07,73.08,10900.0,64.4683,64.4771,64.4594,64.4683,10900.0
2013-05-02 15:35:00,73.08,73.09,73.06,73.08,12400.0,64.4683,64.4771,64.4506,64.4683,12400.0
2013-05-02 15:40:00,73.07,73.09,73.06,73.06,9300.0,64.4594,64.4771,64.4506,64.4506,9300.0
2013-05-02 15:45:00,73.07,73.08,73.03,73.03,16300.0,64.4594,64.4683,64.4242,64.4242,16300.0
2013-05-02 15:50:00,73.04,73.04,73.01,73.03,19400.0,64.433,64.433,64.4065,64.4242,19400.0
2013-05-02 15:55:00,73.02,73.08,73.0,73.06,77100.0,64.4153,64.4683,64.3977,64.4506,77100.0
2013-05-03 09:30:00,73.66,73.81,73.62,73.79,32900.0,64.9799,65.1122,64.9446,65.0946,32900.0
2013-05-03 09:35:00,73.8,73.86,73.78,73.86,14800.0,65.1034,65.1563,65.0858,65.1563,14800.0
2013-05-03 09:40:00,73.88,73.91,73.85,73.86,7100.0,65.174,65.2005,65.1475,65.1563,7100.0
2013-05-03 09:45:00,73.89,73.9,73.86,73.89,10800.0,65.1828,65.1916,65.1563,65.1828,10800.0
2013-05-03 09:50:00,73.88,73.91,73.87,73.89,13100.0,65.174,65.2005,65.1652,65.1828,13100.0
2013-05-03 09:55:00,73.89,73.89,73.86,73.87,5300.0,65.1828,65.1828,65.1563,65.1652,5300.0
2013-05-03 10:00:00,73.88,73.91,73.81,73.81,4600.0,65.174,65.2005,65.1122,65.1122,4600.0
2013-05-03 10:05:00,73.82,73.91,73.82,73.88,14500.0,65.1211,65.2005,65.1211,65.174,14500.0
2013-05-03 10:10:00,73.9,73.91,73.87,73.91,9200.0,65.1916,65.2005,65.1652,65.2005,9200.0
2013-05-03 10:15:00,73.9,73.93,73.87,73.88,6800.0,65.1916,65.2181,65.1652,65.174,6800.0
2013-05-03 10:20:00,73.87,73.97,73.87,73.94,11600.0,65.1652,65.2534,65.1652,65.2269,11600.0
2013-05-03 10:25:00,73.96,74.01,73.96,74.0,19000.0,65.2446,65.2887,65.2446,65.2799,19000.0
2013-05-03 10:30:00,74.01,74.03,74.01,74.01,13000.0,65.2887,65.3063,65.2887,65.2887,13000.0
2013-05-03 10:35:00,74.02,74.02,73.97,73.98,12100.0,65.2975,65.2975,65.2534,65.2622,12100.0
2013-05-03 10:40:00,73.97,74.01,73.97,74.0,2400.0,65.2534,65.2887,65.2534,65.2799,2400.0
2013-05-03 10:45:00,74.0,74.01,73.99,73.99,4300.0,65.2799,65.2887,65.271,65.271,4300.0
2013-05-03 10:50:00,73.99,74.01,73.98,73.99,74200.0,65.271,65.2887,65.2622,65.271,74200.0
2013-05-03 10:55:00,73.99,73.99,73.98,73.99,9100.0,65.271,65.271,65.2622,65.271,9100.0
2013-05-03 11:00:00,73.99,74.01,73.99,74.0,17100.0,65.271,65.2887,65.271,65.2799,17100.0
2013-05-03 11:05:00,74.0,74.04,74.0,74.03,71200.0,65.2799,65.3151,65.2799,65.3063,71200.0
2013-05-03 11:10:00,74.04,74.05,74.03,74.04,40700.0,65.3151,65.324,65.3063,65.3151,40700.0
2013-05-03 11:15:00,74.03,74.04,73.99,73.99,28300.0,65.3063,65.3151,65.271,65.271,28300.0
2013-05-03 11:20:00,73.99,73.99,73.97,73.98,15800.0,65.271,65.271,65.2534,65.2622,15800.0
2013-05-03 11:25:00,73.98,73.98,73.94,73.95,25800.0,65.2622,65.2622,65.2269,65.2357,25800.0
2013-05-03 11:30:00,73.95,73.99,73.95,73.98,13800.0,65.2357,65.271,65.2357,65.2622,13800.0
2013-05-03 11:35:00,73.97,73.98,73.95,73.96,4400.0,65.2534,65.2622,65.2357,65.2446,4400.0
2013-05-03 11:40:00,73.97,73.98,73.94,73.94,4900.0,65.2534,65.2622,65.2269,65.2269,4900.0
2013-05-03 11:45:00,73.96,73.98,73.96,73.98,8100.0,65.2446,65.2622,65.2446,65.2622,8100.0
2013-05-03 11:50:00,73.98,74.01,73.97,73.99,8400.0,65.2622,65.2887,65.2534,65.271,8400.0
2013-05-03 11:55:00,73.99,73.99,73.95,73.96,8700.0,65.271,65.271,65.2357,65.2446,8700.0
2013-05-03 12:00:00,73.94,73.96,73.94,73.96,17300.0,65.2269,65.2446,65.2269,65.2446,17300.0
2013-05-03 12:05:00,73.97,73.97,73.95,73.95,5300.0,65.2534,65.2534,65.2357,65.2357,5300.0
2013-05-03 12:10:00,73.95,73.96,73.94,73.95,13400.0,65.2357,65.2446,65.2269,65.2357,13400.0
2013-05-03 12:15:00,73.96,73.97,73.95,73.96,33000.0,65.2446,65.2534,65.2357,65.2446,33000.0
2013-05-03 12:20:00,73.96,73.98,73.96,73.98,4500.0,65.2446,65.2622,65.2446,65.2622,4500.0
2013-05-03 12:25:00,73.97,73.99,73.97,73.99,34600.0,65.2534,65.271,65.2534,65.271,34600.0
2013-05-03 12:30:00,73.98,73.98,73.95,73.95,2500.0,65.2622,65.2622,65.2357,65.2357,2500.0
2013-05-03 12:35:00,73.95,73.96,73.94,73.95,5400.0,65.2357,65.2446,65.2269,65.2357,5400.0
2013-05-03 12:40:00,73.95,73.97,73.95,73.97,7900.0,65.2357,65.2534,65.2357,65.2534,7900.0
2013-05-03 12:45:00,73.95,73.97,73.95,73.97,7400.0,65.2357,65.2534,65.2357,65.2534,7400.0
2013-05-03 12:50:00,73.98,73.99,73.97,73.99,41000.0,65.2622,65.271,65.2534,65.271,41000.0
2013-05-03 12:55:00,73.99,74.02,73.98,74.02,3400.0,65.271,65.2975,65.2622,65.2975,3400.0
2013-05-03 13:00:00,74.01,74.03,74.0,74.02,7300.0,65.2887,65.3063,65.2799,65.2975,7300.0
2013-05-03 13:05:00,74.02,74.03,74.01,74.01,4100.0,65.2975,65.3063,65.2887,65.2887,4100.0
2013-05-03 13:10:00,74.01,74.03,74.0,74.03,16100.0,65.2887,65.3063,65.2799,65.3063,16100.0
2013-05-03 13:15:00,74.03,74.03,73.99,73.99,8700.0,65.3063,65.3063,65.271,65.271,8700.0
2013-05-03 13:20:00,73.98,74.0,73.98,73.99,12500.0,65.2622,65.2799,65.2622,65.271,12500.0
2013-05-03 13:25:00,74.0,74.0,73.95,73.95,19700.0,65.2799,65.2799,65.2357,65.2357,19700.0
2013-05-03 13:30:00,73.95,73.98,73.94,73.95,10800.0,65.2357,65.2622,65.2269,65.2357,10800.0
2013-05-03 13:35:00,73.96,73.97,73.95,73.97,5800.0,65.2446,65.2534,65.2357,65.2534,5800.0
2013-05-03 13:40:00,73.95,73.96,73.94,73.95,6600.0,65.2357,65.2446,65.2269,65.2357,6600.0
2013-05-03 13:45:00,73.95,73.98,73.94,73.95,10500.0,65.2357,65.2622,65.2269,65.2357,10500.0
2013-05-03 13:50:00,73.94,73.94,73.92,73.93,4400.0,65.2269,65.2269,65.2093,65.2181,4400.0
2013-05-03 13:55:00,73.93,73.94,73.91,73.93,9700.0,65.2181,65.2269,65.2005,65.2181,9700.0
2013-05-03 14:00:00,73.92,73.94,73.91,73.92,8500.0,65.2093,65.2269,65.2005,65.2093,8500.0
2013-05-03 14:05:00,73.92,73.93,73.91,73.92,44400.0,65.2093,65.2181,65.2005,65.2093,44400.0
2013-05-03 14:10:00,73.92,73.94,73.92,73.94,12900.0,65.2093,65.2269,65.2093,65.2269,12900.0
2013-05-03 14:15:00,73.94,73.94,73.92,73.92,15700.0,65.2269,65.2269,65.2093,65.2093,15700.0
2013-05-03 14:20:00,73.94,73.94,73.92,73.94,17100.0,65.2269,65.2269,65.2093,65.2269,17100.0
2013-05-03 14:25:00,73.94,73.95,73.93,73.94,10400.0,65.2269,65.2357,65.2181,65.2269,10400.0
2013-05-03 14:30:00,73.94,73.94,73.92,73.92,6900.0,65.2269,65.2269,65.2093,65.2093,6900.0
2013-05-03 14:35:00,73.92,73.92,73.88,73.88,5900.0,65.2093,65.2093,65.174,65.174,5900.0
2013-05-03 14:40:00,73.88,73.89,73.84,73.84,10300.0,65.174,65.1828,65.1387,65.1387,10300.0
2013-05-03 14:45:00,73.83,73.88,73.83,73.87,12600.0,65.1299,65.174,65.1299,65.1652,12600.0
2013-05-03 14:50:00,73.88,73.89,73.86,73.86,14400.0,65.174,65.1828,65.1563,65.1563,14400.0
2013-05-03 14:55:00,73.86,73.89,73.85,73.85,13400.0,65.1563,65.1828,65.1475,65.1475,13400.0
2013-05-03 15:00:00,73.86,73.87,73.83,73.83,14900.0,65.1563,65.1652,65.1299,65.1299,14900.0
2013-05-03 15:05:00,73.84,73.84,73.82,73.83,15000.0,65.1387,65.1387,65.1211,65.1299,15000.0
2013-05-03 15:10:00,73.82,73.84,73.81,73.83,14500.0,65.1211,65.1387,65.1122,65.1299,14500.0
2013-05-03 15:15:00,73.83,73.84,73.8,73.83,30600.0,65.1299,65.1387,65.1034,65.1299,30600.0
2013-05-03 15:20:00,73.82,73.83,73.8,73.81,10200.0,65.1211,65.1299,65.1034,65.1122,10200.0
2013-05-03 15:25:00,73.81,73.85,73.81,73.85,4900.0,65.1122,65.1475,65.1122,65.1475,4900.0
2013-05-03 15:30:00,73.86,73.89,73.85,73.89,13700.0,65.1563,65.1828,65.1475,65.1828,13700.0
2013-05-03 15:35:00,73.88,73.91,73.88,73.89,10300.0,65.174,65.2005,65.174,65.1828,10300.0
2013-05-03 15:40:00,73.89,73.91,73.89,73.91,18600.0,65.1828,65.2005,65.1828,65.2005,18600.0
2013-05-03 15:45:00,73.92,73.95,73.91,73.91,15600.0,65.2093,65.2357,65.2005,65.2005,15600.0
2013-05-03 15:50:00,73.92,73.94,73.91,73.92,119600.0,65.2093,65.2269,65.2005,65.2093,119600.0
2013-05-03 15:55:00,73.92,73.92,73.85,73.85,185500.0,65.2093,65.2093,65.1475,65.1475,185500.0
2013-05-06 09:30:00,73.88,73.93,73.78,73.93,19500.0,65.174,65.2181,65.0858,65.2181,19500.0
2013-05-06 09:35:00,73.92,73.98,73.91,73.93,10300.0,65.2093,65.2622,65.2005,65.2181,10300.0
2013-05-06 09:40:00,73.96,73.96,73.87,73.91,6900.0,65.2446,65.2446,65.1652,65.2005,6900.0
2013-05-06 09:45:00,73.89,73.89,73.85,73.86,2400.0,65.1828,65.1828,65.1475,65.1563,2400.0
2013-05-06 09:50:00,73.86,73.86,73.81,73.81,4100.0,65.1563,65.1563,65.1122,65.1122,4100.0
2013-05-06 09:55:00,73.81,73.84,73.81,73.83,1700.0,65.1122,65.1387,65.1122,65.1299,1700.0
2013-05-06 10:00:00,73.85,73.88,73.84,73.84,6000.0,65.1475,65.174,65.1387,65.1387,6000.0
2013-05-06 10:05:00,73.86,73.91,73.86,73.9,6100.0,65.1563,65.2005,65.1563,65.1916,6100.0
2013-05-06 10:10:00,73.9,73.94,73.9,73.92,6500.0,65.1916,65.2269,65.1916,65.2093,6500.0
2013-05-06 10:15:00,73.92,73.96,73.92,73.94,4900.0,65.2093,65.2446,65.2093,65.2269,4900.0
2013-05-06 10:20:00,73.95,73.98,73.94,73.95,22500.0,65.2357,65.2622,65.2269,65.2357,22500.0
2013-05-06 10:25:00,73.95,74.0,73.94,73.98,9400.0,65.2357,65.2799,65.2269,65.2622,9400.0
2013-05-06 10:30:00,73.98,73.99,73.96,73.98,10700.0,65.2622,65.271,65.2446,65.2622,10700.0
2013-05-06 10:35:00,73.99,74.01,73.98,73.98,6400.0,65.271,65.2887,65.2622,65.2622,6400.0
2013-05-06 10:40:00,73.96,73.96,73.94,73.95,4200.0,65.2446,65.2446,65.2269,65.2357,4200.0
2013-05-06 10:45:00,73.94,73.96,73.94,73.95,6200.0,65.2269,65.2446,65.2269,65.2357,6200.0
2013-05-06 10:50:00,73.93,73.93,73.89,73.9,11600.0,65.2181,65.2181,65.1828,65.1916,11600.0
2013-05-06 10:55:00,73.9,73.91,73.85,73.85,7100.0,65.1916,65.2005,65.1475,65.1475,7100.0
2013-05-06 11:00:00,73.86,73.88,73.85,73.87,7100.0,65.1563,65.174,65.1475,65.1652,7100.0
2013-05-06 11:05:00,73.86,73.88,73.86,73.87,7900.0,65.1563,65.174,65.1563,65.1652,7900.0
2013-05-06 11:10:00,73.86,73.91,73.86,73.9,11500.0,65.1563,65.2005,65.1563,65.1916,11500.0
2013-05-06 11:15:00,73.91,73.92,73.9,73.92,19200.0,65.2005,65.2093,65.1916,65.2093,19200.0
2013-05-06 11:20:00,73.91,73.94,73.9,73.92,9600.0,65.2005,65.2269,65.1916,65.2093,9600.0
2013-05-06 11:25:00,73.93,73.94,73.91,73.91,4100.0,65.2181,65.2269,65.2005,65.2005,4100.0
2013-05-06 11:30:00,73.91,73.91,73.86,73.86,7500.0,65.2005,65.2005,65.1563,65.1563,7500.0
2013-05-06 11:35:00,73.87,73.9,73.87,73.89,5000.0,65.1652,65.1916,65.1652,65.1828,5000.0
2013-05-06 11:40:00,73.89,73.94,73.88,73.93,11600.0,65.1828,65.2269,65.174,65.2181,11600.0
2013-05-06 11:45:00,73.93,73.97,73.93,73.96,14000.0,65.2181,65.2534,65.2181,65.2446,14000.0
2013-05-06 11:50:00,73.98,73.98,73.97,73.98,9200.0,65.2622,65.2622,65.2534,65.2622,9200.0
2013-05-06 11:55:00,73.98,74.02,73.96,73.99,12200.0,65.2622,65.2975,65.2446,65.271,12200.0
2013-05-06 12:00:00,74.0,74.01,73.98,73.98,4200.0,65.2799,65.2887,65.2622,65.2622,4200.0
2013-05-06 12:05:00,74.0,74.01,74.0,74.01,13700.0,65.2799,65.2887,65.2799,65.2887,13700.0
2013-05-06 12:10:00,74.02,74.02,74.0,74.02,10500.0,65.2975,65.2975,65.2799,65.2975,10500.0
2013-05-06 12:15:00,74.02,74.03,73.99,74.0,15500.0,65.2975,65.3063,65.271,65.2799,15500.0
2013-05-06 12:20:00,74.0,74.01,73.97,73.97,15300.0,65.2799,65.2887,65.2534,65.2534,15300.0
2013-05-06 12:25:00,73.97,73.98,73.96,73.96,9900.0,65.2534,65.2622,65.2446,65.2446,9900.0
2013-05-06 12:30:00,73.96,73.97,73.96,73.96,3900.0,65.2446,65.2534,65.2446,65.2446,3900.0
2013-05-06 12:35:00,73.97,73.98,73.96,73.96,31900.0,65.2534,65.2622,65.2446,65.2446,31900.0
2013-05-06 12:40:00,73.97,73.97,73.95,73.95,12200.0,65.2534,65.2534,65.2357,65.2357,12200.0
2013-05-06 12:45:00,73.95,73.97,73.94,73.97,27400.0,65.2357,65.2534,65.2269,65.2534,27400.0
2013-05-06 12:50:00,73.98,74.0,73.98,73.99,4400.0,65.2622,65.2799,65.2622,65.271,4400.0
2013-05-06 12:55:00,73.99,73.99,73.96,73.96,13600.0,65.271,65.271,65.2446,65.2446,13600.0
2013-05-06 13:00:00,73.97,73.98,73.94,73.94,4200.0,65.2534,65.2622,65.2269,65.2269,4200.0
2013-05-06 13:05:00,73.94,73.96,73.94,73.95,7600.0,65.2269,65.2446,65.2269,65.2357,7600.0
2013-05-06 13:10:00,73.96,73.97,73.95,73.96,16500.0,65.2446,65.2534,65.2357,65.2446,16500.0
2013-05-06 13:15:00,73.96,73.97,73.95,73.96,10200.0,65.2446,65.2534,65.2357,65.2446,10200.0
2013-05-06 13:20:00,73.96,73.98,73.96,73.98,1800.0,65.2446,65.2622,65.2446,65.2622,1800.0
2013-05-06 13:25:00,73.98,73.99,73.96,73.99,11500.0,65.2622,65.271,65.2446,65.271,11500.0
2013-05-06 13:30:00,73.98,74.01,73.98,74.01,16900.0,65.2622,65.2887,65.2622,65.2887,16900.0
2013-05-06 13:35:00,74.01,74.03,74.0,74.0,11800.0,65.2887,65.3063,65.2799,65.2799,11800.0
2013-05-06 13:40:00,74.0,74.01,74.0,74.0,4200.0,65.2799,65.2887,65.2799,65.2799,4200.0
2013-05-06 13:45:00,74.0,74.0,73.98,74.0,5800.0,65.2799,65.2799,65.2622,65.2799,5800.0
2013-05-06 13:50:00,74.0,74.03,74.0,74.03,7600.0,65.2799,65.3063,65.2799,65.3063,7600.0
2013-05-06 13:55:00,74.02,74.04,74.02,74.03,6800.0,65.2975,65.3151,65.2975,65.3063,6800.0
2013-05-06 14:00:00,74.03,74.04,74.01,74.02,9500.0,65.3063,65.3151,65.2887,65.2975,9500.0
2013-05-06 14:05:00,74.03,74.05,74.02,74.04,11200.0,65.3063,65.324,65.2975,65.3151,11200.0
2013-05-06 14:10:00,74.03,74.05,74.03,74.04,12700.0,65.3063,65.324,65.3063,65.3151,12700.0
2013-05-06 14:15:00,74.04,74.05,74.03,74.04,8700.0,65.3151,65.324,65.3063,65.3151,8700.0
2013-05-06 14:20:00,74.04,74.06,74.03,74.05,10500.0,65.3151,65.3328,65.3063,65.324,10500.0
2013-05-06 14:25:00,74.04,74.05,74.03,74.03,12400.0,65.3151,65.324,65.3063,65.3063,12400.0
2013-05-06 14:30:00,74.03,74.04,74.02,74.02,14400.0,65.3063,65.3151,65.2975,65.2975,14400.0
2013-05-06 14:35:00,74.02,74.03,74.02,74.02,6300.0,65.2975,65.3063,65.2975,65.2975,6300.0
2013-05-06 14:40:00,74.03,74.04,74.02,74.02,18100.0,65.3063,65.3151,65.2975,65.2975,18100.0
2013-05-06 14:45:00,74.03,74.03,73.99,74.0,10800.0,65.3063,65.3063,65.271,65.2799,10800.0
2013-05-06 14:50:00,74.0,74.01,74.0,74.0,11600.0,65.2799,65.2887,65.2799,65.2799,11600.0
2013-05-06 14:55:00,74.01,74.01,73.98,73.99,5000.0,65.2887,65.2887,65.2622,65.271,5000.0
2013-05-06 15:00:00,73.99,74.01,73.98,74.01,9600.0,65.271,65.2887,65.2622,65.2887,9600.0
2013-05-06 15:05:00,74.0,74.02,73.97,74.02,17700.0,65.2799,65.2975,65.2534,65.2975,17700.0
2013-05-06 15:10:00,74.02,74.02,74.0,74.0,24200.0,65.2975,65.2975,65.2799,65.2799,24200.0
2013-05-06 15:15:00,74.0,74.01,73.99,73.99,19300.0,65.2799,65.2887,65.271,65.271,19300.0
2013-05-06 15:20:00,74.0,74.0,73.95,73.95,10600.0,65.2799,65.2799,65.2357,65.2357,10600.0
2013-05-06 15:25:00,73.95,73.97,73.95,73.97,16400.0,65.2357,65.2534,65.2357,65.2534,16400.0
2013-05-06 15:30:00,73.97,73.98,73.96,73.98,11100.0,65.2534,65.2622,65.2446,65.2622,11100.0
2013-05-06 15:35:00,73.97,73.99,73.97,73.99,25400.0,65.2534,65.271,65.2534,65.271,25400.0
2013-05-06 15:40:00,73.99,74.01,73.99,74.0,23600.0,65.271,65.2887,65.271,65.2799,23600.0
2013-05-06 15:45:00,74.01,74.02,73.97,73.98,21300.0,65.2887,65.2975,65.2534,65.2622,21300.0
2013-05-06 15:50:00,73.99,74.0,73.94,73.94,12800.0,65.271,65.2799,65.2269,65.2269,12800.0
2013-05-06 15:55:00,73.94,73.96,73.92,73.96,46500.0,65.2269,65.2446,65.2093,65.2446,46500.0
2013-05-07 09:30:00,74.11,74.19,74.07,74.13,27000.0,65.3769,65.4475,65.3416,65.3945,27000.0
2013-05-07 09:35:00,74.12,74.17,74.12,74.15,9300.0,65.3857,65.4298,65.3857,65.4122,9300.0
2013-05-07 09:40:00,74.16,74.17,74.09,74.09,12300.0,65.421,65.4298,65.3592,65.3592,12300.0
2013-05-07 09:45:00,74.11,74.18,74.1,74.17,21000.0,65.3769,65.4386,65.3681,65.4298,21000.0
2013-05-07 09:50:00,74.17,74.19,74.16,74.18,9800.0,65.4298,65.4475,65.421,65.4386,9800.0
2013-05-07 09:55:00,74.17,74.22,74.16,74.21,7800.0,65.4298,65.4739,65.421,65.4651,7800.0
2013-05-07 10:00:00,74.23,74.25,74.14,74.16,13000.0,65.4827,65.5004,65.4034,65.421,13000.0
2013-05-07 10:05:00,74.16,74.16,74.08,74.08,12600.0,65.421,65.421,65.3504,65.3504,12600.0
2013-05-07 10:10:00,74.07,74.07,73.98,74.0,9300.0,65.3416,65.3416,65.2622,65.2799,9300.0
2013-05-07 10:15:00,73.99,74.02,73.9,73.91,9500.0,65.271,65.2975,65.1916,65.2005,9500.0
2013-05-07 10:20:00,73.91,73.99,73.88,73.99,3200.0,65.2005,65.271,65.174,65.271,3200.0
2013-05-07 10:25:00,74.0,74.04,73.99,74.01,6200.0,65.2799,65.3151,65.271,65.2887,6200.0
2013-05-07 10:30:00,74.01,74.05,74.0,74.03,3800.0,65.2887,65.324,65.2799,65.3063,3800.0
2013-05-07 10:35:00,74.04,74.09,74.02,74.06,3900.0,65.3151,65.3592,65.2975,65.3328,3900.0
2013-05-07 10:40:00,74.04,74.05,74.03,74.03,4600.0,65.3151,65.324,65.3063,65.3063,4600.0
2013-05-07 10:45:00,74.05,74.1,74.05,74.09,7700.0,65.324,65.3681,65.324,65.3592,7700.0
2013-05-07 10:50:00,74.1,74.1,74.06,74.06,8200.0,65.3681,65.3681,65.3328,65.3328,8200.0
2013-05-07 10:55:00,74.06,74.07,74.01,74.02,6900.0,65.3328,65.3416,65.2887,65.2975,6900.0
2013-05-07 11:00:00,74.04,74.08,74.03,74.05,10100.0,65.3151,65.3504,65.3063,65.324,10100.0
2013-05-07 11:05:00,74.06,74.11,74.06,74.09,17900.0,65.3328,65.3769,65.3328,65.3592,17900.0
2013-05-07 11:10:00,74.1,74.14,74.1,74.13,18900.0,65.3681,65.4034,65.3681,65.3945,18900.0
2013-05-07 11:15:00,74.14,74.14,74.09,74.1,5800.0,65.4034,65.4034,65.3592,65.3681,5800.0
2013-05-07 11:20:00,74.1,74.13,74.1,74.13,3600.0,65.3681,65.3945,65.3681,65.3945,3600.0
2013-05-07 11:25:00,74.13,74.14,74.1,74.12,4800.0,65.3945,65.4034,65.3681,65.3857,4800.0
2013-05-07 11:30:00,74.11,74.12,74.09,74.11,2800.0,65.3769,65.3857,65.3592,65.3769,2800.0
2013-05-07 11:35:00,74.11,74.14,74.11,74.12,7400.0,65.3769,65.4034,65.3769,65.3857,7400.0
2013-05-07 11:40:00,74.12,74.14,74.11,74.13,14800.0,65.3857,65.4034,65.3769,65.3945,14800.0
2013-05-07 11:45:00,74.11,74.13,74.1,74.1,7200.0,65.3769,65.3945,65.3681,65.3681,7200.0
2013-05-07 11:50:00,74.1,74.1,74.04,74.05,4600.0,65.3681,65.3681,65.3151,65.324,4600.0
2013-05-07 11:55:00,74.05,74.09,74.05,74.09,34800.0,65.324,65.3592,65.324,65.3592,34800.0
2013-05-07 12:00:00,74.08,74.12,74.08,74.12,5400.0,65.3504,65.3857,65.3504,65.3857,5400.0
2013-05-07 12:05:00,74.1,74.13,74.1,74.13,7600.0,65.3681,65.3945,65.3681,65.3945,7600.0
2013-05-07 12:10:00,74.13,74.15,74.13,74.15,1900.0,65.3945,65.4122,65.3945,65.4122,1900.0
2013-05-07 12:15:00,74.15,74.15,74.11,74.13,4900.0,65.4122,65.4122,65.3769,65.3945,4900.0
2013-05-07 12:20:00,74.12,74.15,74.12,74.15,7900.0,65.3857,65.4122,65.3857,65.4122,7900.0
2013-05-07 12:25:00,74.14,74.15,74.13,74.13,2400.0,65.4034,65.4122,65.3945,65.3945,2400.0
2013-05-07 12:30:00,74.12,74.13,74.1,74.12,2800.0,65.3857,65.3945,65.3681,65.3857,2800.0
2013-05-07 12:35:00,74.12,74.15,74.11,74.15,9600.0,65.3857,65.4122,65.3769,65.4122,9600.0
2013-05-07 12:40:00,74.15,74.17,74.14,74.16,5600.0,65.4122,65.4298,65.4034,65.421,5600.0
2013-05-07 12:45:00,74.16,74.17,74.15,74.17,18500.0,65.421,65.4298,65.4122,65.4298,18500.0
2013-05-07 12:50:00,74.17,74.18,74.16,74.17,41600.0,65.4298,65.4386,65.421,65.4298,41600.0
2013-05-07 12:55:00,74.17,74.21,74.17,74.21,18700.0,65.4298,65.4651,65.4298,65.4651,18700.0
2013-05-07 13:00:00,74.2,74.2,74.19,74.2,3400.0,65.4563,65.4563,65.4475,65.4563,3400.0
2013-05-07 13:05:00,74.2,74.21,74.18,74.21,12600.0,65.4563,65.4651,65.4386,65.4651,12600.0
2013-05-07 13:10:00,74.2,74.2,74.17,74.18,7500.0,65.4563,65.4563,65.4298,65.4386,7500.0
2013-05-07 13:15:00,74.19,74.2,74.19,74.19,4400.0,65.4475,65.4563,65.4475,65.4475,4400.0
2013-05-07 13:20:00,74.19,74.21,74.16,74.16,29900.0,65.4475,65.4651,65.421,65.421,29900.0
2013-05-07 13:25:00,74.17,74.2,74.16,74.2,28100.0,65.4298,65.4563,65.421,65.4563,28100.0
2013-05-07 13:30:00,74.19,74.2,74.18,74.2,5100.0,65.4475,65.4563,65.4386,65.4563,5100.0
2013-05-07 13:35:00,74.23,74.25,74.22,74.23,3000.0,65.4827,65.5004,65.4739,65.4827,3000.0
2013-05-07 13:40:00,74.24,74.25,74.23,74.25,9700.0,65.4916,65.5004,65.4827,65.5004,9700.0
2013-05-07 13:45:00,74.24,74.26,74.24,74.26,9200.0,65.4916,65.5092,65.4916,65.5092,9200.0
2013-05-07 13:50:00,74.26,74.28,74.25,74.25,4400.0,65.5092,65.5269,65.5004,65.5004,4400.0
2013-05-07 13:55:00,74.26,74.27,74.25,74.25,21600.0,65.5092,65.518,65.5004,65.5004,21600.0
2013-05-07 14:00:00,74.24,74.24,74.23,74.24,1500.0,65.4916,65.4916,65.4827,65.4916,1500.0
2013-05-07 14:05:00,74.24,74.26,74.23,74.26,28900.0,65.4916,65.5092,65.4827,65.5092,28900.0
2013-05-07 14:10:00,74.25,74.27,74.25,74.27,4800.0,65.5004,65.518,65.5004,65.518,4800.0
2013-05-07 14:15:00,74.27,74.28,74.26,74.26,19400.0,65.518,65.5269,65.5092,65.5092,19400.0
2013-05-07 14:20:00,74.25,74.25,74.24,74.25,3800.0,65.5004,65.5004,65.4916,65.5004,3800.0
2013-05-07 14:25:00,74.26,74.27,74.25,74.25,6300.0,65.5092,65.518,65.5004,65.5004,6300.0
2013-05-07 14:30:00,74.25,74.25,74.22,74.22,3500.0,65.5004,65.5004,65.4739,65.4739,3500.0
2013-05-07 14:35:00,74.22,74.24,74.19,74.2,8100.0,65.4739,65.4916,65.4475,65.4563,8100.0
2013-05-07 14:40:00,74.21,74.23,74.21,74.21,15100.0,65.4651,65.4827,65.4651,65.4651,15100.0
2013-05-07 14:45:00,74.21,74.26,74.21,74.25,14200.0,65.4651,65.5092,65.4651,65.5004,14200.0
2013-05-07 14:50:00,74.26,74.27,74.25,74.26,11600.0,65.5092,65.518,65.5004,65.5092,11600.0
2013-05-07 14:55:00,74.27,74.29,74.26,74.29,9100.0,65.518,65.5357,65.5092,65.5357,9100.0
2013-05-07 15:00:00,74.29,74.3,74.26,74.26,11000.0,65.5357,65.5445,65.5092,65.5092,11000.0
2013-05-07 15:05:00,74.26,74.28,74.25,74.28,17900.0,65.5092,65.5269,65.5004,65.5269,17900.0
2013-05-07 15:10:00,74.28,74.29,74.27,74.29,17600.0,65.5269,65.5357,65.518,65.5357,17600.0
2013-05-07 15:15:00,74.29,74.3,74.27,74.28,10100.0,65.5357,65.5445,65.518,65.5269,10100.0
2013-05-07 15:20:00,74.28,74.29,74.25,74.26,81100.0,65.5269,65.5357,65.5004,65.5092,81100.0
2013-05-07 15:25:00,74.26,74.27,74.23,74.26,133600.0,65.5092,65.518,65.4827,65.5092,133600.0
2013-05-07 15:30:00,74.26,74.27,74.25,74.26,4100.0,65.5092,65.518,65.5004,65.5092,4100.0
2013-05-07 15:35:00,74.26,74.27,74.25,74.27,9000.0,65.5092,65.518,65.5004,65.518,9000.0
2013-05-07 15:40:00,74.28,74.29,74.27,74.27,4900.0,65.5269,65.5357,65.518,65.518,4900.0
2013-05-07 15:45:00,74.27,74.28,74.23,74.23,11800.0,65.518,65.5269,65.4827,65.4827,11800.0
2013-05-07 15:50:00,74.24,74.26,74.24,74.26,4100.0,65.4916,65.5092,65.4916,65.5092,4100.0
2013-05-07 15:55:00,74.26,74.28,74.24,74.28,23400.0,65.5092,65.5269,65.4916,65.5269,23400.0
2013-05-08 09:30:00,74.22,74.28,74.15,74.19,16200.0,65.4739,65.5269,65.4122,65.4475,16200.0
2013-05-08 09:35:00,74.15,74.19,74.15,74.18,2000.0,65.4122,65.4475,65.4122,65.4386,2000.0
2013-05-08 09:40:00,74.18,74.24,74.16,74.24,3600.0,65.4386,65.4916,65.421,65.4916,3600.0
2013-05-08 09:45:00,74.24,74.27,74.23,74.25,16500.0,65.4916,65.518,65.4827,65.5004,16500.0
2013-05-08 09:50:00,74.24,74.3,74.22,74.3,5600.0,65.4916,65.5445,65.4739,65.5445,5600.0
2013-05-08 09:55:00,74.29,74.35,74.29,74.35,5000.0,65.5357,65.5886,65.5357,65.5886,5000.0
2013-05-08 10:00:00,74.36,74.37,74.34,74.36,11800.0,65.5974,65.6063,65.5798,65.5974,11800.0
2013-05-08 10:05:00,74.36,74.38,74.34,74.34,5800.0,65.5974,65.6151,65.5798,65.5798,5800.0
2013-05-08 10:10:00,74.35,74.41,74.35,74.4,11200.0,65.5886,65.6415,65.5886,65.6327,11200.0
2013-05-08 10:15:00,74.38,74.43,74.37,74.37,7600.0,65.6151,65.6592,65.6063,65.6063,7600.0
2013-05-08 10:20:00,74.37,74.39,74.36,74.37,4600.0,65.6063,65.6239,65.5974,65.6063,4600.0
2013-05-08 10:25:00,74.38,74.41,74.38,74.4,1200.0,65.6151,65.6415,65.6151,65.6327,1200.0
2013-05-08 10:30:00,74.4,74.43,74.39,74.43,4200.0,65.6327,65.6592,65.6239,65.6592,4200.0
2013-05-08 10:35:00,74.44,74.46,74.44,74.45,5700.0,65.668,65.6856,65.668,65.6768,5700.0
2013-05-08 10:40:00,74.46,74.48,74.45,74.47,8600.0,65.6856,65.7033,65.6768,65.6945,8600.0
2013-05-08 10:45:00,74.48,74.49,74.46,74.46,2700.0,65.7033,65.7121,65.6856,65.6856,2700.0
2013-05-08 10:50:00,74.45,74.48,74.44,74.46,19300.0,65.6768,65.7033,65.668,65.6856,19300.0
2013-05-08 10:55:00,74.45,74.46,74.43,74.43,2300.0,65.6768,65.6856,65.6592,65.6592,2300.0
2013-05-08 11:00:00,74.44,74.47,74.44,74.46,2900.0,65.668,65.6945,65.668,65.6856,2900.0
2013-05-08 11:05:00,74.45,74.47,74.44,74.47,4400.0,65.6768,65.6945,65.668,65.6945,4400.0
2013-05-08 11:10:00,74.49,74.5,74.48,74.49,5600.0,65.7121,65.7209,65.7033,65.7121,5600.0
2013-05-08 11:15:00,74.48,74.5,74.48,74.49,18800.0,65.7033,65.7209,65.7033,65.7121,18800.0
2013-05-08 11:20:00,74.48,74.5,74.48,74.49,10400.0,65.7033,65.7209,65.7033,65.7121,10400.0
2013-05-08 11:25:00,74.49,74.49,74.48,74.48,10200.0,65.7121,65.7121,65.7033,65.7033,10200.0
2013-05-08 11:30:00,74.49,74.5,74.48,74.5,6800.0,65.7121,65.7209,65.7033,65.7209,6800.0
2013-05-08 11:35:00,74.5,74.5,74.48,74.49,3400.0,65.7209,65.7209,65.7033,65.7121,3400.0
2013-05-08 11:40:00,74.5,74.5,74.48,74.5,15800.0,65.7209,65.7209,65.7033,65.7209,15800.0
2013-05-08 11:45:00,74.51,74.51,74.5,74.5,13100.0,65.7298,65.7298,65.7209,65.7209,13100.0
2013-05-08 11:50:00,74.5,74.51,74.48,74.48,8800.0,65.7209,65.7298,65.7033,65.7033,8800.0
2013-05-08 11:55:00,74.49,74.52,74.49,74.52,12600.0,65.7121,65.7386,65.7121,65.7386,12600.0
2013-05-08 12:00:00,74.5,74.51,74.5,74.51,7000.0,65.7209,65.7298,65.7209,65.7298,7000.0
2013-05-08 12:05:00,74.51,74.53,74.51,74.52,7400.0,65.7298,65.7474,65.7298,65.7386,7400.0
2013-05-08 12:10:00,74.51,74.52,74.51,74.51,16500.0,65.7298,65.7386,65.7298,65.7298,16500.0
2013-05-08 12:15:00,74.51,74.52,74.51,74.51,2900.0,65.7298,65.7386,65.7298,65.7298,2900.0
2013-05-08 12:20:00,74.52,74.53,74.5,74.51,20500.0,65.7386,65.7474,65.7209,65.7298,20500.0
2013-05-08 12:25:00,74.51,74.51,74.48,74.48,12500.0,65.7298,65.7298,65.7033,65.7033,12500.0
2013-05-08 12:30:00,74.48,74.48,74.45,74.45,10400.0,65.7033,65.7033,65.6768,65.6768,10400.0
2013-05-08 12:35:00,74.45,74.47,74.45,74.46,5200.0,65.6768,65.6945,65.6768,65.6856,5200.0
2013-05-08 12:40:00,74.47,74.48,74.47,74.47,4000.0,65.6945,65.7033,65.6945,65.6945,4000.0
2013-05-08 12:45:00,74.48,74.49,74.46,74.48,7700.0,65.7033,65.7121,65.6856,65.7033,7700.0
2013-05-08 12:50:00,74.47,74.48,74.47,74.47,1300.0,65.6945,65.7033,65.6945,65.6945,1300.0
2013-05-08 12:55:00,74.47,74.49,74.46,74.48,11500.0,65.6945,65.7121,65.6856,65.7033,11500.0
2013-05-08 13:00:00,74.48,74.49,74.47,74.48,4700.0,65.7033,65.7121,65.6945,65.7033,4700.0
2013-05-08 13:05:00,74.49,74.52,74.49,74.5,4600.0,65.7121,65.7386,65.7121,65.7209,4600.0
2013-05-08 13:10:00,74.49,74.52,74.49,74.5,3800.0,65.7121,65.7386,65.7121,65.7209,3800.0
2013-05-08 13:15:00,74.5,74.53,74.48,74.52,23000.0,65.7209,65.7474,65.7033,65.7386,23000.0
2013-05-08 13:20:00,74.52,74.54,74.52,74.53,5600.0,65.7386,65.7562,65.7386,65.7474,5600.0
2013-05-08 13:25:00,74.52,74.52,74.49,74.49,4300.0,65.7386,65.7386,65.7121,65.7121,4300.0
2013-05-08 13:30:00,74.5,74.53,74.5,74.53,2900.0,65.7209,65.7474,65.7209,65.7474,2900.0
2013-05-08 13:35:00,74.53,74.53,74.51,74.51,4400.0,65.7474,65.7474,65.7298,65.7298,4400.0
2013-05-08 13:40:00,74.5,74.51,74.48,74.49,10000.0,65.7209,65.7298,65.7033,65.7121,10000.0
2013-05-08 13:45:00,74.48,74.49,74.47,74.47,3900.0,65.7033,65.7121,65.6945,65.6945,3900.0
2013-05-08 13:50:00,74.47,74.49,74.46,74.49,3500.0,65.6945,65.7121,65.6856,65.7121,3500.0
2013-05-08 13:55:00,74.48,74.49,74.47,74.47,3700.0,65.7033,65.7121,65.6945,65.6945,3700.0
2013-05-08 14:00:00,74.47,74.49,74.47,74.49,13300.0,65.6945,65.7121,65.6945,65.7121,13300.0
2013-05-08 14:05:00,74.5,74.51,74.47,74.49,9000.0,65.7209,65.7298,65.6945,65.7121,9000.0
2013-05-08 14:10:00,74.48,74.49,74.47,74.48,7600.0,65.7033,65.7121,65.6945,65.7033,7600.0
2013-05-08 14:15:00,74.48,74.5,74.47,74.49,8200.0,65.7033,65.7209,65.6945,65.7121,8200.0
2013-05-08 14:20:00,74.5,74.52,74.5,74.51,6500.0,65.7209,65.7386,65.7209,65.7298,6500.0
2013-05-08 14:25:00,74.5,74.51,74.5,74.5,5400.0,65.7209,65.7298,65.7209,65.7209,5400.0
2013-05-08 14:30:00,74.49,74.5,74.41,74.41,27100.0,65.7121,65.7209,65.6415,65.6415,27100.0
2013-05-08 14:35:00,74.41,74.42,74.38,74.41,24000.0,65.6415,65.6504,65.6151,65.6415,24000.0
2013-05-08 14:40:00,74.4,74.4,74.36,74.37,24300.0,65.6327,65.6327,65.5974,65.6063,24300.0
2013-05-08 14:45:00,74.36,74.37,74.32,74.37,28100.0,65.5974,65.6063,65.5621,65.6063,28100.0
2013-05-08 14:50:00,74.38,74.41,74.36,74.4,11200.0,65.6151,65.6415,65.5974,65.6327,11200.0
2013-05-08 14:55:00,74.4,74.41,74.39,74.41,4800.0,65.6327,65.6415,65.6239,65.6415,4800.0
2013-05-08 15:00:00,74.42,74.43,74.4,74.42,47100.0,65.6504,65.6592,65.6327,65.6504,47100.0
2013-05-08 15:05:00,74.42,74.45,74.4,74.44,15000.0,65.6504,65.6768,65.6327,65.668,15000.0
2013-05-08 15:10:00,74.45,74.47,74.44,74.47,15700.0,65.6768,65.6945,65.668,65.6945,15700.0
2013-05-08 15:15:00,74.46,74.51,74.45,74.5,40900.0,65.6856,65.7298,65.6768,65.7209,40900.0
2013-05-08 15:20:00,74.51,74.54,74.51,74.54,136300.0,65.7298,65.7562,65.7298,65.7562,136300.0
2013-05-08 15:25:00,74.54,74.6,74.54,74.58,200400.0,65.7562,65.8091,65.7562,65.7915,200400.0
2013-05-08 15:30:00,74.58,74.61,74.57,74.57,243400.0,65.7915,65.818,65.7827,65.7827,243400.0
2013-05-08 15:35:00,74.56,74.58,74.55,74.56,64600.0,65.7739,65.7915,65.765,65.7739,64600.0
2013-05-08 15:40:00,74.56,74.58,74.56,74.56,62400.0,65.7739,65.7915,65.7739,65.7739,62400.0
2013-05-08 15:45:00,74.57,74.64,74.56,74.59,201800.0,65.7827,65.8444,65.7739,65.8003,201800.0
2013-05-08 15:50:00,74.59,74.62,74.58,74.59,103600.0,65.8003,65.8268,65.7915,65.8003,103600.0
2013-05-08 15:55:00,74.59,74.61,74.56,74.61,34300.0,65.8003,65.818,65.7739,65.818,34300.0
2013-05-09 09:30:00,74.58,74.62,74.51,74.62,27700.0,65.7915,65.8268,65.7298,65.8268,27700.0
2013-05-09 09:35:00,74.62,74.65,74.59,74.65,18400.0,65.8268,65.8533,65.8003,65.8533,18400.0
2013-05-09 09:40:00,74.66,74.7,74.62,74.62,6000.0,65.8621,65.8974,65.8268,65.8268,6000.0
2013-05-09 09:45:00,74.64,74.67,74.57,74.58,6200.0,65.8444,65.8709,65.7827,65.7915,6200.0
2013-05-09 09:50:00,74.56,74.65,74.56,74.64,10800.0,65.7739,65.8533,65.7739,65.8444,10800.0
2013-05-09 09:55:00,74.66,74.67,74.64,74.64,1700.0,65.8621,65.8709,65.8444,65.8444,1700.0
2013-05-09 10:00:00,74.63,74.64,74.61,74.61,2400.0,65.8356,65.8444,65.818,65.818,2400.0
2013-05-09 10:05:00,74.61,74.61,74.52,74.53,6800.0,65.818,65.818,65.7386,65.7474,6800.0
2013-05-09 10:10:00,74.53,74.57,74.51,74.54,2700.0,65.7474,65.7827,65.7298,65.7562,2700.0
2013-05-09 10:15:00,74.54,74.55,74.48,74.48,4700.0,65.7562,65.765,65.7033,65.7033,4700.0
2013-05-09 10:20:00,74.48,74.5,74.44,74.44,6400.0,65.7033,65.7209,65.668,65.668,6400.0
2013-05-09 10:25:00,74.45,74.45,74.41,74.44,5100.0,65.6768,65.6768,65.6415,65.668,5100.0
2013-05-09 10:30:00,74.44,74.48,74.44,74.48,5200.0,65.668,65.7033,65.668,65.7033,5200.0
2013-05-09 10:35:00,74.48,74.54,74.48,74.53,3500.0,65.7033,65.7562,65.7033,65.7474,3500.0
2013-05-09 10:40:00,74.52,74.54,74.5,74.52,7100.0,65.7386,65.7562,65.7209,65.7386,7100.0
2013-05-09 10:45:00,74.52,74.55,74.52,74.54,2200.0,65.7386,65.765,65.7386,65.7562,2200.0
2013-05-09 10:50:00,74.54,74.55,74.5,74.5,2100.0,65.7562,65.765,65.7209,65.7209,2100.0
2013-05-09 10:55:00,74.5,74.52,74.49,74.5,3400.0,65.7209,65.7386,65.7121,65.7209,3400.0
2013-05-09 11:00:00,74.48,74.57,74.48,74.57,7500.0,65.7033,65.7827,65.7033,65.7827,7500.0
2013-05-09 11:05:00,74.56,74.58,74.56,74.57,8100.0,65.7739,65.7915,65.7739,65.7827,8100.0
2013-05-09 11:10:00,74.58,74.58,74.54,74.55,16600.0,65.7915,65.7915,65.7562,65.765,16600.0
2013-05-09 11:15:00,74.55,74.55,74.5,74.5,2900.0,65.765,65.765,65.7209,65.7209,2900.0
2013-05-09 11:20:00,74.51,74.55,74.51,74.54,7600.0,65.7298,65.765,65.7298,65.7562,7600.0
2013-05-09 11:25:00,74.53,74.61,74.53,74.61,49000.0,65.7474,65.818,65.7474,65.818,49000.0
2013-05-09 11:30:00,74.61,74.62,74.57,74.57,8900.0,65.818,65.8268,65.7827,65.7827,8900.0
2013-05-09 11:35:00,74.58,74.6,74.57,74.6,10400.0,65.7915,65.8091,65.7827,65.8091,10400.0
2013-05-09 11:40:00,74.6,74.63,74.59,74.61,10400.0,65.8091,65.8356,65.8003,65.818,10400.0
2013-05-09 11:45:00,74.62,74.63,74.61,74.62,6100.0,65.8268,65.8356,65.818,65.8268,6100.0
2013-05-09 11:50:00,74.62,74.62,74.59,74.61,17900.0,65.8268,65.8268,65.8003,65.818,17900.0
2013-05-09 11:55:00,74.61,74.61,74.59,74.61,2100.0,65.818,65.818,65.8003,65.818,2100.0
2013-05-09 12:00:00,74.6,74.63,74.6,74.61,7600.0,65.8091,65.8356,65.8091,65.818,7600.0
2013-05-09 12:05:00,74.61,74.61,74.58,74.6,9000.0,65.818,65.818,65.7915,65.8091,9000.0
2013-05-09 12:10:00,74.6,74.61,74.59,74.6,7300.0,65.8091,65.818,65.8003,65.8091,7300.0
2013-05-09 12:15:00,74.58,74.59,74.57,74.58,17600.0,65.7915,65.8003,65.7827,65.7915,17600.0
2013-05-09 12:20:00,74.56,74.56,74.52,74.56,11100.0,65.7739,65.7739,65.7386,65.7739,11100.0
2013-05-09 12:25:00,74.55,74.56,74.54,74.54,13000.0,65.765,65.7739,65.7562,65.7562,13000.0
2013-05-09 12:30:00,74.54,74.57,74.54,74.56,8000.0,65.7562,65.7827,65.7562,65.7739,8000.0
2013-05-09 12:35:00,74.57,74.59,74.56,74.58,5700.0,65.7827,65.8003,65.7739,65.7915,5700.0
2013-05-09 12:40:00,74.59,74.61,74.59,74.59,16800.0,65.8003,65.818,65.8003,65.8003,16800.0
2013-05-09 12:45:00,74.6,74.6,74.59,74.6,5800.0,65.8091,65.8091,65.8003,65.8091,5800.0
2013-05-09 12:50:00,74.6,74.62,74.6,74.61,12500.0,65.8091,65.8268,65.8091,65.818,12500.0
2013-05-09 12:55:00,74.62,74.68,74.62,74.68,7500.0,65.8268,65.8797,65.8268,65.8797,7500.0
2013-05-09 13:00:00,74.68,74.7,74.66,74.7,18500.0,65.8797,65.8974,65.8621,65.8974,18500.0
2013-05-09 13:05:00,74.71,74.73,74.7,74.71,30900.0,65.9062,65.9238,65.8974,65.9062,30900.0
2013-05-09 13:10:00,74.72,74.72,74.7,74.71,10500.0,65.915,65.915,65.8974,65.9062,10500.0
2013-05-09 13:15:00,74.72,74.73,74.71,74.71,33900.0,65.915,65.9238,65.9062,65.9062,33900.0
2013-05-09 13:20:00,74.71,74.73,74.71,74.72,16900.0,65.9062,65.9238,65.9062,65.915,16900.0
2013-05-09 13:25:00,74.73,74.74,74.71,74.73,21900.0,65.9238,65.9327,65.9062,65.9238,21900.0
2013-05-09 13:30:00,74.74,74.79,74.74,74.78,32400.0,65.9327,65.9768,65.9327,65.9679,32400.0
2013-05-09 13:35:00,74.79,74.8,74.79,74.8,2800.0,65.9768,65.9856,65.9768,65.9856,2800.0
2013-05-09 13:40:00,74.8,74.84,74.78,74.83,8300.0,65.9856,66.0209,65.9679,66.012,8300.0
2013-05-09 13:45:00,74.82,74.86,74.82,74.84,12300.0,66.0032,66.0385,66.0032,66.0209,12300.0
2013-05-09 13:50:00,74.84,74.84,74.8,74.8,8300.0,66.0209,66.0209,65.9856,65.9856,8300.0
2013-05-09 13:55:00,74.78,74.84,74.78,74.82,9800.0,65.9679,66.0209,65.9679,66.0032,9800.0
2013-05-09 14:00:00,74.82,74.83,74.81,74.82,3500.0,66.0032,66.012,65.9944,66.0032,3500.0
2013-05-09 14:05:00,74.81,74.81,74.77,74.77,23600.0,65.9944,65.9944,65.9591,65.9591,23600.0
2013-05-09 14:10:00,74.76,74.78,74.76,74.77,8400.0,65.9503,65.9679,65.9503,65.9591,8400.0
2013-05-09 14:15:00,74.78,74.79,74.76,74.78,7900.0,65.9679,65.9768,65.9503,65.9679,7900.0
2013-05-09 14:20:00,74.79,74.79,74.76,74.77,4500.0,65.9768,65.9768,65.9503,65.9591,4500.0
2013-05-09 14:25:00,74.77,74.82,74.76,74.79,13100.0,65.9591,66.0032,65.9503,65.9768,13100.0
2013-05-09 14:30:00,74.79,74.81,74.75,74.75,10300.0,65.9768,65.9944,65.9415,65.9415,10300.0
2013-05-09 14:35:00,74.75,74.75,74.66,74.67,9900.0,65.9415,65.9415,65.8621,65.8709,9900.0
2013-05-09 14:40:00,74.65,74.65,74.61,74.62,8400.0,65.8533,65.8533,65.818,65.8268,8400.0
2013-05-09 14:45:00,74.62,74.63,74.59,74.6,20600.0,65.8268,65.8356,65.8003,65.8091,20600.0
2013-05-09 14:50:00,74.59,74.61,74.55,74.58,11000.0,65.8003,65.818,65.765,65.7915,11000.0
2013-05-09 14:55:00,74.56,74.56,74.45,74.45,12800.0,65.7739,65.7739,65.6768,65.6768,12800.0
2013-05-09 15:00:00,74.45,74.48,74.34,74.44,6300.0,65.6768,65.7033,65.5798,65.668,6300.0
2013-05-09 15:05:00,74.44,74.52,74.43,74.52,6600.0,65.668,65.7386,65.6592,65.7386,6600.0
2013-05-09 15:10:00,74.51,74.53,74.45,74.45,2400.0,65.7298,65.7474,65.6768,65.6768,2400.0
2013-05-09 15:15:00,74.43,74.5,74.43,74.5,133900.0,65.6592,65.7209,65.6592,65.7209,133900.0
2013-05-09 15:20:00,74.51,74.57,74.49,74.57,24200.0,65.7298,65.7827,65.7121,65.7827,24200.0
2013-05-09 15:25:00,74.59,74.59,74.53,74.54,12200.0,65.8003,65.8003,65.7474,65.7562,12200.0
2013-05-09 15:30:00,74.55,74.6,74.55,74.55,17700.0,65.765,65.8091,65.765,65.765,17700.0
2013-05-09 15:35:00,74.54,74.56,74.48,74.48,20000.0,65.7562,65.7739,65.7033,65.7033,20000.0
2013-05-09 15:40:00,74.49,74.51,74.46,74.46,8800.0,65.7121,65.7298,65.6856,65.6856,8800.0
2013-05-09 15:45:00,74.46,74.46,74.41,74.45,15800.0,65.6856,65.6856,65.6415,65.6768,15800.0
2013-05-09 15:50:00,74.45,74.45,74.31,74.33,17500.0,65.6768,65.6768,65.5533,65.571,17500.0
2013-05-09 15:55:00,74.33,74.46,74.33,74.46,37300.0,65.571,65.6856,65.571,65.6856,37300.0
2013-05-10 09:30:00,74.49,74.66,74.49,74.62,48800.0,65.7121,65.8621,65.7121,65.8268,48800.0
2013-05-10 09:35:00,74.62,74.71,74.62,74.65,12300.0,65.8268,65.9062,65.8268,65.8533,12300.0
2013-05-10 09:40:00,74.65,74.66,74.53,74.57,2200.0,65.8533,65.8621,65.7474,65.7827,2200.0
2013-05-10 09:45:00,74.57,74.61,74.53,74.61,1800.0,65.7827,65.818,65.7474,65.818,1800.0
2013-05-10 09:50:00,74.63,74.63,74.57,74.58,23700.0,65.8356,65.8356,65.7827,65.7915,23700.0
2013-05-10 09:55:00,74.56,74.75,74.56,74.75,14600.0,65.7739,65.9415,65.7739,65.9415,14600.0
2013-05-10 10:00:00,74.74,74.79,74.74,74.76,7600.0,65.9327,65.9768,65.9327,65.9503,7600.0
2013-05-10 10:05:00,74.76,74.8,74.74,74.74,4400.0,65.9503,65.9856,65.9327,65.9327,4400.0
2013-05-10 10:10:00,74.75,74.77,74.73,74.74,7500.0,65.9415,65.9591,65.9238,65.9327,7500.0
2013-05-10 10:15:00,74.74,74.79,74.73,74.75,7500.0,65.9327,65.9768,65.9238,65.9415,7500.0
2013-05-10 10:20:00,74.75,74.75,74.69,74.7,15000.0,65.9415,65.9415,65.8885,65.8974,15000.0
2013-05-10 10:25:00,74.7,74.71,74.67,74.67,24100.0,65.8974,65.9062,65.8709,65.8709,24100.0
2013-05-10 10:30:00,74.66,74.66,74.51,74.53,12400.0,65.8621,65.8621,65.7298,65.7474,12400.0
2013-05-10 10:35:00,74.53,74.53,74.47,74.5,8600.0,65.7474,65.7474,65.6945,65.7209,8600.0
2013-05-10 10:40:00,74.49,74.54,74.48,74.54,4300.0,65.7121,65.7562,65.7033,65.7562,4300.0
2013-05-10 10:45:00,74.57,74.57,74.5,74.55,6400.0,65.7827,65.7827,65.7209,65.765,6400.0
2013-05-10 10:50:00,74.56,74.58,74.51,74.57,5500.0,65.7739,65.7915,65.7298,65.7827,5500.0
2013-05-10 10:55:00,74.57,74.62,74.56,74.58,6900.0,65.7827,65.8268,65.7739,65.7915,6900.0
2013-05-10 11:00:00,74.6,74.61,74.57,74.59,4700.0,65.8091,65.818,65.7827,65.8003,4700.0
2013-05-10 11:05:00,74.58,74.67,74.58,74.67,30300.0,65.7915,65.8709,65.7915,65.8709,30300.0
2013-05-10 11:10:00,74.65,74.67,74.64,74.65,13600.0,65.8533,65.8709,65.8444,65.8533,13600.0
2013-05-10 11:15:00,74.64,74.64,74.61,74.62,5000.0,65.8444,65.8444,65.818,65.8268,5000.0
2013-05-10 11:20:00,74.62,74.62,74.55,74.56,5400.0,65.8268,65.8268,65.765,65.7739,5400.0
2013-05-10 11:25:00,74.57,74.65,74.57,74.64,9600.0,65.7827,65.8533,65.7827,65.8444,9600.0
2013-05-10 11:30:00,74.67,74.73,74.66,74.69,10900.0,65.8709,65.9238,65.8621,65.8885,10900.0
2013-05-10 11:35:00,74.69,74.71,74.69,74.69,7700.0,65.8885,65.9062,65.8885,65.8885,7700.0
2013-05-10 11:40:00,74.67,74.68,74.63,74.64,12600.0,65.8709,65.8797,65.8356,65.8444,12600.0
2013-05-10 11:45:00,74.65,74.66,74.59,74.59,9700.0,65.8533,65.8621,65.8003,65.8003,9700.0
2013-05-10 11:50:00,74.58,74.58,74.51,74.52,11000.0,65.7915,65.7915,65.7298,65.7386,11000.0
2013-05-10 11:55:00,74.52,74.55,74.49,74.5,10400.0,65.7386,65.765,65.7121,65.7209,10400.0
2013-05-10 12:00:00,74.48,74.51,74.48,74.49,5100.0,65.7033,65.7298,65.7033,65.7121,5100.0
2013-05-10 12:05:00,74.47,74.47,74.43,74.43,8500.0,65.6945,65.6945,65.6592,65.6592,8500.0
2013-05-10 12:10:00,74.44,74.52,74.44,74.52,9700.0,65.668,65.7386,65.668,65.7386,9700.0
2013-05-10 12:15:00,74.52,74.54,74.5,74.52,10100.0,65.7386,65.7562,65.7209,65.7386,10100.0
2013-05-10 12:20:00,74.52,74.56,74.51,74.56,7800.0,65.7386,65.7739,65.7298,65.7739,7800.0
2013-05-10 12:25:00,74.57,74.58,74.56,74.57,14600.0,65.7827,65.7915,65.7739,65.7827,14600.0
2013-05-10 12:30:00,74.57,74.58,74.56,74.57,16700.0,65.7827,65.7915,65.7739,65.7827,16700.0
2013-05-10 12:35:00,74.57,74.59,74.54,74.54,16400.0,65.7827,65.8003,65.7562,65.7562,16400.0
2013-05-10 12:40:00,74.54,74.58,74.54,74.57,15100.0,65.7562,65.7915,65.7562,65.7827,15100.0
2013-05-10 12:45:00,74.57,74.62,74.55,74.57,23600.0,65.7827,65.8268,65.765,65.7827,23600.0
2013-05-10 12:50:00,74.58,74.61,74.57,74.58,12800.0,65.7915,65.818,65.7827,65.7915,12800.0
2013-05-10 12:55:00,74.6,74.61,74.57,74.58,2200.0,65.8091,65.818,65.7827,65.7915,2200.0
2013-05-10 13:00:00,74.6,74.61,74.59,74.6,2600.0,65.8091,65.818,65.8003,65.8091,2600.0
2013-05-10 13:05:00,74.6,74.68,74.6,74.66,12000.0,65.8091,65.8797,65.8091,65.8621,12000.0
2013-05-10 13:10:00,74.67,74.67,74.64,74.65,6600.0,65.8709,65.8709,65.8444,65.8533,6600.0
2013-05-10 13:15:00,74.65,74.66,74.63,74.66,5400.0,65.8533,65.8621,65.8356,65.8621,5400.0
2013-05-10 13:20:00,74.66,74.66,74.64,74.66,9100.0,65.8621,65.8621,65.8444,65.8621,9100.0
2013-05-10 13:25:00,74.66,74.71,74.66,74.7,11000.0,65.8621,65.9062,65.8621,65.8974,11000.0
2013-05-10 13:30:00,74.71,74.71,74.68,74.68,3900.0,65.9062,65.9062,65.8797,65.8797,3900.0
2013-05-10 13:35:00,74.67,74.67,74.64,74.65,4000.0,65.8709,65.8709,65.8444,65.8533,4000.0
2013-05-10 13:40:00,74.65,74.66,74.63,74.65,9800.0,65.8533,65.8621,65.8356,65.8533,9800.0
2013-05-10 13:45:00,74.64,74.68,74.63,74.67,7500.0,65.8444,65.8797,65.8356,65.8709,7500.0
2013-05-10 13:50:00,74.65,74.68,74.65,74.67,23900.0,65.8533,65.8797,65.8533,65.8709,23900.0
2013-05-10 13:55:00,74.67,74.68,74.62,74.64,8000.0,65.8709,65.8797,65.8268,65.8444,8000.0
2013-05-10 14:00:00,74.64,74.66,74.64,74.66,7900.0,65.8444,65.8621,65.8444,65.8621,7900.0
2013-05-10 14:05:00,74.65,74.71,74.65,74.71,6900.0,65.8533,65.9062,65.8533,65.9062,6900.0
2013-05-10 14:10:00,74.72,74.74,74.71,74.71,6500.0,65.915,65.9327,65.9062,65.9062,6500.0
2013-05-10 14:15:00,74.7,74.7,74.67,74.68,3300.0,65.8974,65.8974,65.8709,65.8797,3300.0
2013-05-10 14:20:00,74.68,74.69,74.67,74.67,6000.0,65.8797,65.8885,65.8709,65.8709,6000.0
2013-05-10 14:25:00,74.67,74.71,74.67,74.71,11300.0,65.8709,65.9062,65.8709,65.9062,11300.0
2013-05-10 14:30:00,74.71,74.74,74.7,74.73,6100.0,65.9062,65.9327,65.8974,65.9238,6100.0
2013-05-10 14:35:00,74.72,74.72,74.68,74.68,7300.0,65.915,65.915,65.8797,65.8797,7300.0
2013-05-10 14:40:00,74.68,74.71,74.67,74.71,5200.0,65.8797,65.9062,65.8709,65.9062,5200.0
2013-05-10 14:45:00,74.72,74.72,74.7,74.71,8900.0,65.915,65.915,65.8974,65.9062,8900.0
2013-05-10 14:50:00,74.71,74.73,74.71,74.73,7500.0,65.9062,65.9238,65.9062,65.9238,7500.0
2013-05-10 14:55:00,74.73,74.73,74.69,74.69,9000.0,65.9238,65.9238,65.8885,65.8885,9000.0
2013-05-10 15:00:00,74.68,74.71,74.68,74.7,5900.0,65.8797,65.9062,65.8797,65.8974,5900.0
2013-05-10 15:05:00,74.7,74.73,74.69,74.72,3500.0,65.8974,65.9238,65.8885,65.915,3500.0
2013-05-10 15:10:00,74.72,74.76,74.71,74.74,23000.0,65.915,65.9503,65.9062,65.9327,23000.0
2013-05-10 15:15:00,74.74,74.74,74.72,74.73,11000.0,65.9327,65.9327,65.915,65.9238,11000.0
2013-05-10 15:20:00,74.72,74.75,74.72,74.74,16300.0,65.915,65.9415,65.915,65.9327,16300.0
2013-05-10 15:25:00,74.74,74.74,74.7,74.71,8000.0,65.9327,65.9327,65.8974,65.9062,8000.0
2013-05-10 15:30:00,74.71,74.74,74.71,74.74,7500.0,65.9062,65.9327,65.9062,65.9327,7500.0
2013-05-10 15:35:00,74.73,74.73,74.69,74.7,11300.0,65.9238,65.9238,65.8885,65.8974,11300.0
2013-05-10 15:40:00,74.71,74.77,74.7,74.76,20200.0,65.9062,65.9591,65.8974,65.9503,20200.0
2013-05-10 15:45:00,74.75,74.81,74.75,74.81,31000.0,65.9415,65.9944,65.9415,65.9944,31000.0
2013-05-10 15:50:00,74.81,74.83,74.8,74.83,30500.0,65.9944,66.012,65.9856,66.012,30500.0
2013-05-10 15:55:00,74.83,74.86,74.82,74.86,57300.0,66.012,66.0385,66.0032,66.0385,57300.0
2013-05-13 09:30:00,74.76,74.82,74.71,74.82,29900.0,65.9503,66.0032,65.9062,66.0032,29900.0
2013-05-13 09:35:00,74.8,74.81,74.76,74.79,3000.0,65.9856,65.9944,65.9503,65.9768,3000.0
2013-05-13 09:40:00,74.8,74.82,74.74,74.74,8000.0,65.9856,66.0032,65.9327,65.9327,8000.0
2013-05-13 09:45:00,74.75,74.78,74.74,74.78,6000.0,65.9415,65.9679,65.9327,65.9679,6000.0
2013-05-13 09:50:00,74.74,74.74,74.67,74.67,5100.0,65.9327,65.9327,65.8709,65.8709,5100.0
2013-05-13 09:55:00,74.67,74.7,74.65,74.67,3800.0,65.8709,65.8974,65.8533,65.8709,3800.0
2013-05-13 10:00:00,74.68,74.7,74.6,74.68,29600.0,65.8797,65.8974,65.8091,65.8797,29600.0
2013-05-13 10:05:00,74.67,74.81,74.66,74.81,9800.0,65.8709,65.9944,65.8621,65.9944,9800.0
2013-05-13 10:10:00,74.81,74.88,74.81,74.85,6600.0,65.9944,66.0562,65.9944,66.0297,6600.0
2013-05-13 10:15:00,74.86,74.89,74.81,74.84,11200.0,66.0385,66.065,65.9944,66.0209,11200.0
2013-05-13 10:20:00,74.83,74.84,74.77,74.78,6800.0,66.012,66.0209,65.9591,65.9679,6800.0
2013-05-13 10:25:00,74.76,74.82,74.76,74.8,17400.0,65.9503,66.0032,65.9503,65.9856,17400.0
2013-05-13 10:30:00,74.79,74.85,74.79,74.84,5800.0,65.9768,66.0297,65.9768,66.0209,5800.0
2013-05-13 10:35:00,74.85,74.87,74.84,74.85,4600.0,66.0297,66.0473,66.0209,66.0297,4600.0
2013-05-13 10:40:00,74.86,74.87,74.82,74.84,10200.0,66.0385,66.0473,66.0032,66.0209,10200.0
2013-05-13 10:45:00,74.84,74.84,74.84,74.84,200.0,66.0209,66.0209,66.0209,66.0209,200.0
2013-05-13 10:50:00,74.88,74.89,74.84,74.85,5900.0,66.0562,66.065,66.0209,66.0297,5900.0
2013-05-13 10:55:00,74.87,74.87,74.81,74.82,7500.0,66.0473,66.0473,65.9944,66.0032,7500.0
2013-05-13 11:00:00,74.82,74.82,74.8,74.8,2400.0,66.0032,66.0032,65.9856,65.9856,2400.0
2013-05-13 11:05:00,74.8,74.84,74.79,74.82,2800.0,65.9856,66.0209,65.9768,66.0032,2800.0
2013-05-13 11:10:00,74.81,74.86,74.81,74.86,3000.0,65.9944,66.0385,65.9944,66.0385,3000.0
2013-05-13 11:15:00,74.85,74.88,74.84,74.85,5200.0,66.0297,66.0562,66.0209,66.0297,5200.0
2013-05-13 11:20:00,74.82,74.82,74.76,74.76,12300.0,66.0032,66.0032,65.9503,65.9503,12300.0
2013-05-13 11:25:00,74.75,74.81,74.73,74.81,8000.0,65.9415,65.9944,65.9238,65.9944,8000.0
2013-05-13 11:30:00,74.81,74.86,74.81,74.84,4300.0,65.9944,66.0385,65.9944,66.0209,4300.0
2013-05-13 11:35:00,74.84,74.89,74.84,74.89,6900.0,66.0209,66.065,66.0209,66.065,6900.0
2013-05-13 11:40:00,74.89,74.91,74.86,74.9,9300.0,66.065,66.0826,66.0385,66.0738,9300.0
2013-05-13 11:45:00,74.9,74.94,74.9,74.94,22100.0,66.0738,66.1091,66.0738,66.1091,22100.0
2013-05-13 11:50:00,74.94,74.98,74.94,74.95,10900.0,66.1091,66.1444,66.1091,66.1179,10900.0
2013-05-13 11:55:00,74.96,74.98,74.94,74.98,9500.0,66.1267,66.1444,66.1091,66.1444,9500.0
2013-05-13 12:00:00,74.97,75.0,74.97,75.0,12300.0,66.1355,66.162,66.1355,66.162,12300.0
2013-05-13 12:05:00,75.02,75.02,75.0,75.0,4400.0,66.1797,66.1797,66.162,66.162,4400.0
2013-05-13 12:10:00,75.01,75.03,75.0,75.0,11400.0,66.1708,66.1885,66.162,66.162,11400.0
2013-05-13 12:15:00,75.01,75.02,75.0,75.01,12400.0,66.1708,66.1797,66.162,66.1708,12400.0
2013-05-13 12:20:00,75.01,75.04,75.0,75.03,34200.0,66.1708,66.1973,66.162,66.1885,34200.0
2013-05-13 12:25:00,75.04,75.04,74.99,74.99,3500.0,66.1973,66.1973,66.1532,66.1532,3500.0
2013-05-13 12:30:00,75.0,75.01,74.99,74.99,2200.0,66.162,66.1708,66.1532,66.1532,2200.0
2013-05-13 12:35:00,75.0,75.0,74.97,74.97,3200.0,66.162,66.162,66.1355,66.1355,3200.0
2013-05-13 12:40:00,74.96,74.98,74.95,74.97,4300.0,66.1267,66.1444,66.1179,66.1355,4300.0
2013-05-13 12:45:00,74.97,74.99,74.96,74.98,8900.0,66.1355,66.1532,66.1267,66.1444,8900.0
2013-05-13 12:50:00,74.98,74.98,74.97,74.97,3100.0,66.1444,66.1444,66.1355,66.1355,3100.0
2013-05-13 12:55:00,74.95,74.97,74.95,74.96,3700.0,66.1179,66.1355,66.1179,66.1267,3700.0
2013-05-13 13:00:00,74.96,74.96,74.96,74.96,3100.0,66.1267,66.1267,66.1267,66.1267,3100.0
2013-05-13 13:05:00,74.95,74.98,74.95,74.95,3700.0,66.1179,66.1444,66.1179,66.1179,3700.0
2013-05-13 13:10:00,74.95,74.98,74.95,74.96,7600.0,66.1179,66.1444,66.1179,66.1267,7600.0
2013-05-13 13:15:00,74.96,74.98,74.95,74.98,7300.0,66.1267,66.1444,66.1179,66.1444,7300.0
2013-05-13 13:20:00,74.98,74.98,74.94,74.94,11200.0,66.1444,66.1444,66.1091,66.1091,11200.0
2013-05-13 13:25:00,74.94,74.94,74.9,74.91,9200.0,66.1091,66.1091,66.0738,66.0826,9200.0
2013-05-13 13:30:00,74.91,74.91,74.87,74.87,12300.0,66.0826,66.0826,66.0473,66.0473,12300.0
2013-05-13 13:35:00,74.88,74.89,74.84,74.85,8700.0,66.0562,66.065,66.0209,66.0297,8700.0
2013-05-13 13:40:00,74.84,74.85,74.79,74.79,6400.0,66.0209,66.0297,65.9768,65.9768,6400.0
2013-05-13 13:45:00,74.8,74.8,74.78,74.78,5500.0,65.9856,65.9856,65.9679,65.9679,5500.0
2013-05-13 13:50:00,74.79,74.83,74.79,74.83,17300.0,65.9768,66.012,65.9768,66.012,17300.0
2013-05-13 13:55:00,74.83,74.84,74.81,74.81,6000.0,66.012,66.0209,65.9944,65.9944,6000.0
2013-05-13 14:00:00,74.81,74.84,74.79,74.84,7400.0,65.9944,66.0209,65.9768,66.0209,7400.0
2013-05-13 14:05:00,74.83,74.85,74.82,74.84,9000.0,66.012,66.0297,66.0032,66.0209,9000.0
2013-05-13 14:10:00,74.84,74.84,74.79,74.8,8300.0,66.0209,66.0209,65.9768,65.9856,8300.0
2013-05-13 14:15:00,74.8,74.83,74.8,74.81,12900.0,65.9856,66.012,65.9856,65.9944,12900.0
2013-05-13 14:20:00,74.81,74.84,74.8,74.83,15500.0,65.9944,66.0209,65.9856,66.012,15500.0
2013-05-13 14:25:00,74.82,74.83,74.82,74.82,10300.0,66.0032,66.012,66.0032,66.0032,10300.0
2013-05-13 14:30:00,74.84,74.89,74.83,74.88,8800.0,66.0209,66.065,66.012,66.0562,8800.0
2013-05-13 14:35:00,74.88,74.89,74.87,74.88,7000.0,66.0562,66.065,66.0473,66.0562,7000.0
2013-05-13 14:40:00,74.88,74.89,74.86,74.87,6400.0,66.0562,66.065,66.0385,66.0473,6400.0
2013-05-13 14:45:00,74.87,74.88,74.86,74.86,7200.0,66.0473,66.0562,66.0385,66.0385,7200.0
2013-05-13 14:50:00,74.87,74.89,74.87,74.88,12000.0,66.0473,66.065,66.0473,66.0562,12000.0
2013-05-13 14:55:00,74.88,74.9,74.87,74.9,15400.0,66.0562,66.0738,66.0473,66.0738,15400.0
2013-05-13 15:00:00,74.91,74.92,74.88,74.88,11500.0,66.0826,66.0914,66.0562,66.0562,11500.0
2013-05-13 15:05:00,74.87,74.88,74.85,74.86,24400.0,66.0473,66.0562,66.0297,66.0385,24400.0
2013-05-13 15:10:00,74.85,74.85,74.79,74.79,12700.0,66.0297,66.0297,65.9768,65.9768,12700.0
2013-05-13 15:15:00,74.78,74.83,74.76,74.82,14800.0,65.9679,66.012,65.9503,66.0032,14800.0
2013-05-13 15:20:00,74.81,74.82,74.78,74.8,7100.0,65.9944,66.0032,65.9679,65.9856,7100.0
2013-05-13 15:25:00,74.8,74.82,74.78,74.8,25700.0,65.9856,66.0032,65.9679,65.9856,25700.0
2013-05-13 15:30:00,74.79,74.83,74.79,74.82,10600.0,65.9768,66.012,65.9768,66.0032,10600.0
2013-05-13 15:35:00,74.83,74.88,74.83,74.88,10900.0,66.012,66.0562,66.012,66.0562,10900.0
2013-05-13 15:40:00,74.88,74.88,74.85,74.85,9000.0,66.0562,66.0562,66.0297,66.0297,9000.0
2013-05-13 15:45:00,74.85,74.87,74.83,74.85,18300.0,66.0297,66.0473,66.012,66.0297,18300.0
2013-05-13 15:50:00,74.84,74.84,74.8,74.83,20300.0,66.0209,66.0209,65.9856,66.012,20300.0
2013-05-13 15:55:00,74.83,74.89,74.82,74.86,15200.0,66.012,66.065,66.0032,66.0385,15200.0
2013-05-14 09:30:00,74.85,75.04,74.85,75.04,30000.0,66.0297,66.1973,66.0297,66.1973,30000.0
2013-05-14 09:35:00,75.04,75.1,75.03,75.09,6800.0,66.1973,66.2502,66.1885,66.2414,6800.0
2013-05-14 09:40:00,75.09,75.13,75.07,75.09,17400.0,66.2414,66.2767,66.2238,66.2414,17400.0
2013-05-14 09:45:00,75.08,75.14,75.08,75.13,15200.0,66.2326,66.2855,66.2326,66.2767,15200.0
2013-05-14 09:50:00,75.15,75.17,75.15,75.16,4800.0,66.2943,66.312,66.2943,66.3032,4800.0
2013-05-14 09:55:00,75.16,75.18,75.14,75.17,7200.0,66.3032,66.3208,66.2855,66.312,7200.0
2013-05-14 10:00:00,75.16,75.18,75.16,75.18,15300.0,66.3032,66.3208,66.3032,66.3208,15300.0
2013-05-14 10:05:00,75.17,75.19,75.16,75.19,9000.0,66.312,66.3296,66.3032,66.3296,9000.0
2013-05-14 10:10:00,75.2,75.24,75.19,75.23,29600.0,66.3384,66.3737,66.3296,66.3649,29600.0
2013-05-14 10:15:00,75.24,75.28,75.23,75.26,11200.0,66.3737,66.409,66.3649,66.3914,11200.0
2013-05-14 10:20:00,75.27,75.27,75.22,75.23,9500.0,66.4002,66.4002,66.3561,66.3649,9500.0
2013-05-14 10:25:00,75.24,75.33,75.24,75.33,9300.0,66.3737,66.4531,66.3737,66.4531,9300.0
2013-05-14 10:30:00,75.32,75.37,75.31,75.35,12100.0,66.4443,66.4884,66.4355,66.4708,12100.0
2013-05-14 10:35:00,75.36,75.39,75.35,75.38,5000.0,66.4796,66.5061,66.4708,66.4972,5000.0
2013-05-14 10:40:00,75.39,75.4,75.36,75.36,27000.0,66.5061,66.5149,66.4796,66.4796,27000.0
2013-05-14 10:45:00,75.36,75.41,75.36,75.39,27000.0,66.4796,66.5237,66.4796,66.5061,27000.0
2013-05-14 10:50:00,75.39,75.46,75.39,75.44,20100.0,66.5061,66.5678,66.5061,66.5502,20100.0
2013-05-14 10:55:00,75.45,75.47,75.43,75.47,10500.0,66.559,66.5766,66.5413,66.5766,10500.0
2013-05-14 11:00:00,75.48,75.48,75.45,75.45,9400.0,66.5854,66.5854,66.559,66.559,9400.0
2013-05-14 11:05:00,75.46,75.47,75.45,75.45,9800.0,66.5678,66.5766,66.559,66.559,9800.0
2013-05-14 11:10:00,75.45,75.45,75.43,75.45,4200.0,66.559,66.559,66.5413,66.559,4200.0
2013-05-14 11:15:00,75.45,75.45,75.43,75.44,5400.0,66.559,66.559,66.5413,66.5502,5400.0
2013-05-14 11:20:00,75.45,75.46,75.44,75.45,2300.0,66.559,66.5678,66.5502,66.559,2300.0
2013-05-14 11:25:00,75.46,75.47,75.45,75.46,2900.0,66.5678,66.5766,66.559,66.5678,2900.0
2013-05-14 11:30:00,75.48,75.5,75.46,75.48,14000.0,66.5854,66.6031,66.5678,66.5854,14000.0
2013-05-14 11:35:00,75.49,75.51,75.48,75.5,6400.0,66.5943,66.6119,66.5854,66.6031,6400.0
2013-05-14 11:40:00,75.5,75.51,75.48,75.5,2900.0,66.6031,66.6119,66.5854,66.6031,2900.0
2013-05-14 11:45:00,75.5,75.55,75.5,75.51,17100.0,66.6031,66.6472,66.6031,66.6119,17100.0
2013-05-14 11:50:00,75.5,75.5,75.47,75.49,3400.0,66.6031,66.6031,66.5766,66.5943,3400.0
2013-05-14 11:55:00,75.49,75.51,75.49,75.51,4300.0,66.5943,66.6119,66.5943,66.6119,4300.0
2013-05-14 12:00:00,75.51,75.51,75.49,75.5,4500.0,66.6119,66.6119,66.5943,66.6031,4500.0
2013-05-14 12:05:00,75.5,75.5,75.49,75.49,4600.0,66.6031,66.6031,66.5943,66.5943,4600.0
2013-05-14 12:10:00,75.49,75.54,75.49,75.54,6300.0,66.5943,66.6384,66.5943,66.6384,6300.0
2013-05-14 12:15:00,75.55,75.59,75.55,75.58,10700.0,66.6472,66.6825,66.6472,66.6737,10700.0
2013-05-14 12:20:00,75.58,75.58,75.54,75.54,5600.0,66.6737,66.6737,66.6384,66.6384,5600.0
2013-05-14 12:25:00,75.54,75.54,75.51,75.51,5500.0,66.6384,66.6384,66.6119,66.6119,5500.0
2013-05-14 12:30:00,75.51,75.51,75.49,75.49,5100.0,66.6119,66.6119,66.5943,66.5943,5100.0
2013-05-14 12:35:00,75.49,75.52,75.49,75.51,16500.0,66.5943,66.6207,66.5943,66.6119,16500.0
2013-05-14 12:40:00,75.51,75.53,75.51,75.52,4900.0,66.6119,66.6296,66.6119,66.6207,4900.0
2013-05-14 12:45:00,75.51,75.51,75.48,75.49,4400.0,66.6119,66.6119,66.5854,66.5943,4400.0
2013-05-14 12:50:00,75.48,75.48,75.47,75.47,1500.0,66.5854,66.5854,66.5766,66.5766,1500.0
2013-05-14 12:55:00,75.46,75.47,75.46,75.46,1400.0,66.5678,66.5766,66.5678,66.5678,1400.0
2013-05-14 13:00:00,75.47,75.48,75.46,75.48,3900.0,66.5766,66.5854,66.5678,66.5854,3900.0
2013-05-14 13:05:00,75.48,75.5,75.48,75.49,10300.0,66.5854,66.6031,66.5854,66.5943,10300.0
2013-05-14 13:10:00,75.5,75.51,75.47,75.47,10900.0,66.6031,66.6119,66.5766,66.5766,10900.0
2013-05-14 13:15:00,75.47,75.52,75.47,75.52,9800.0,66.5766,66.6207,66.5766,66.6207,9800.0
2013-05-14 13:20:00,75.51,75.53,75.5,75.52,5900.0,66.6119,66.6296,66.6031,66.6207,5900.0
2013-05-14 13:25:00,75.51,75.51,75.5,75.5,3000.0,66.6119,66.6119,66.6031,66.6031,3000.0
2013-05-14 13:30:00,75.52,75.53,75.52,75.52,3900.0,66.6207,66.6296,66.6207,66.6207,3900.0
2013-05-14 13:35:00,75.54,75.56,75.54,75.55,15100.0,66.6384,66.656,66.6384,66.6472,15100.0
2013-05-14 13:40:00,75.56,75.56,75.54,75.55,12300.0,66.656,66.656,66.6384,66.6472,12300.0
2013-05-14 13:45:00,75.56,75.56,75.54,75.54,7800.0,66.656,66.656,66.6384,66.6384,7800.0
2013-05-14 13:50:00,75.54,75.54,75.44,75.44,37200.0,66.6384,66.6384,66.5502,66.5502,37200.0
2013-05-14 13:55:00,75.45,75.45,75.4,75.44,12100.0,66.559,66.559,66.5149,66.5502,12100.0
2013-05-14 14:00:00,75.44,75.44,75.39,75.4,37400.0,66.5502,66.5502,66.5061,66.5149,37400.0
2013-05-14 14:05:00,75.4,75.47,75.39,75.44,12600.0,66.5149,66.5766,66.5061,66.5502,12600.0
2013-05-14 14:10:00,75.43,75.47,75.43,75.46,16200.0,66.5413,66.5766,66.5413,66.5678,16200.0
2013-05-14 14:15:00,75.46,75.46,75.42,75.43,14600.0,66.5678,66.5678,66.5325,66.5413,14600.0
2013-05-14 14:20:00,75.42,75.42,75.39,75.4,10200.0,66.5325,66.5325,66.5061,66.5149,10200.0
2013-05-14 14:25:00,75.4,75.42,75.37,75.42,20300.0,66.5149,66.5325,66.4884,66.5325,20300.0
2013-05-14 14:30:00,75.41,75.45,75.41,75.44,15600.0,66.5237,66.559,66.5237,66.5502,15600.0
2013-05-14 14:35:00,75.44,75.5,75.44,75.49,10300.0,66.5502,66.6031,66.5502,66.5943,10300.0
2013-05-14 14:40:00,75.5,75.5,75.45,75.46,8900.0,66.6031,66.6031,66.559,66.5678,8900.0
2013-05-14 14:45:00,75.46,75.47,75.42,75.42,14200.0,66.5678,66.5766,66.5325,66.5325,14200.0
2013-05-14 14:50:00,75.42,75.42,75.36,75.38,16600.0,66.5325,66.5325,66.4796,66.4972,16600.0
2013-05-14 14:55:00,75.39,75.39,75.36,75.36,17200.0,66.5061,66.5061,66.4796,66.4796,17200.0
2013-05-14 15:00:00,75.35,75.43,75.35,75.42,11500.0,66.4708,66.5413,66.4708,66.5325,11500.0
2013-05-14 15:05:00,75.42,75.42,75.4,75.42,11300.0,66.5325,66.5325,66.5149,66.5325,11300.0
2013-05-14 15:10:00,75.42,75.46,75.4,75.45,11400.0,66.5325,66.5678,66.5149,66.559,11400.0
2013-05-14 15:15:00,75.44,75.46,75.43,75.46,14900.0,66.5502,66.5678,66.5413,66.5678,14900.0
2013-05-14 15:20:00,75.46,75.46,75.42,75.42,16300.0,66.5678,66.5678,66.5325,66.5325,16300.0
2013-05-14 15:25:00,75.43,75.44,75.41,75.43,7300.0,66.5413,66.5502,66.5237,66.5413,7300.0
2013-05-14 15:30:00,75.42,75.5,75.42,75.49,30700.0,66.5325,66.6031,66.5325,66.5943,30700.0
2013-05-14 15:35:00,75.49,75.54,75.48,75.52,34100.0,66.5943,66.6384,66.5854,66.6207,34100.0
2013-05-14 15:40:00,75.52,75.54,75.51,75.54,31300.0,66.6207,66.6384,66.6119,66.6384,31300.0
2013-05-14 15:45:00,75.53,75.59,75.53,75.58,27400.0,66.6296,66.6825,66.6296,66.6737,27400.0
2013-05-14 15:50:00,75.58,75.58,75.53,75.55,34200.0,66.6737,66.6737,66.6296,66.6472,34200.0
2013-05-14 15:55:00,75.54,75.56,75.52,75.54,36600.0,66.6384,66.656,66.6207,66.6384,36600.0
2013-05-15 09:30:00,75.37,75.55,75.35,75.54,34900.0,66.4884,66.6472,66.4708,66.6384,34900.0
2013-05-15 09:35:00,75.55,75.56,75.49,75.49,33100.0,66.6472,66.656,66.5943,66.5943,33100.0
2013-05-15 09:40:00,75.5,75.52,75.46,75.47,12000.0,66.6031,66.6207,66.5678,66.5766,12000.0
2013-05-15 09:45:00,75.46,75.48,75.41,75.46,13300.0,66.5678,66.5854,66.5237,66.5678,13300.0
2013-05-15 09:50:00,75.44,75.51,75.43,75.48,6400.0,66.5502,66.6119,66.5413,66.5854,6400.0
2013-05-15 09:55:00,75.47,75.52,75.45,75.5,9600.0,66.5766,66.6207,66.559,66.6031,9600.0
2013-05-15 10:00:00,75.49,75.55,75.47,75.52,12700.0,66.5943,66.6472,66.5766,66.6207,12700.0
2013-05-15 10:05:00,75.52,75.57,75.51,75.53,14300.0,66.6207,66.6648,66.6119,66.6296,14300.0
2013-05-15 10:10:00,75.53,75.53,75.48,75.49,6100.0,66.6296,66.6296,66.5854,66.5943,6100.0
2013-05-15 10:15:00,75.49,75.51,75.45,75.51,7900.0,66.5943,66.6119,66.559,66.6119,7900.0
2013-05-15 10:20:00,75.52,75.56,75.5,75.5,7100.0,66.6207,66.656,66.6031,66.6031,7100.0
2013-05-15 10:25:00,75.5,75.52,75.48,75.48,8200.0,66.6031,66.6207,66.5854,66.5854,8200.0
2013-05-15 10:30:00,75.49,75.56,75.49,75.55,16800.0,66.5943,66.656,66.5943,66.6472,16800.0
2013-05-15 10:35:00,75.56,75.58,75.55,75.58,7300.0,66.656,66.6737,66.6472,66.6737,7300.0
2013-05-15 10:40:00,75.58,75.59,75.53,75.53,12700.0,66.6737,66.6825,66.6296,66.6296,12700.0
2013-05-15 10:45:00,75.51,75.56,75.51,75.54,6700.0,66.6119,66.656,66.6119,66.6384,6700.0
2013-05-15 10:50:00,75.53,75.58,75.53,75.57,9200.0,66.6296,66.6737,66.6296,66.6648,9200.0
2013-05-15 10:55:00,75.56,75.62,75.56,75.62,13800.0,66.656,66.709,66.656,66.709,13800.0
2013-05-15 11:00:00,75.63,75.73,75.62,75.71,21200.0,66.7178,66.806,66.709,66.7883,21200.0
2013-05-15 11:05:00,75.71,75.72,75.69,75.7,12300.0,66.7883,66.7972,66.7707,66.7795,12300.0
2013-05-15 11:10:00,75.7,75.74,75.69,75.74,16100.0,66.7795,66.8148,66.7707,66.8148,16100.0
2013-05-15 11:15:00,75.74,75.76,75.73,75.73,5400.0,66.8148,66.8325,66.806,66.806,5400.0
2013-05-15 11:20:00,75.74,75.75,75.73,75.74,13000.0,66.8148,66.8236,66.806,66.8148,13000.0
2013-05-15 11:25:00,75.73,75.73,75.7,75.71,14600.0,66.806,66.806,66.7795,66.7883,14600.0
2013-05-15 11:30:00,75.71,75.73,75.7,75.72,3100.0,66.7883,66.806,66.7795,66.7972,3100.0
2013-05-15 11:35:00,75.72,75.79,75.71,75.78,2500.0,66.7972,66.8589,66.7883,66.8501,2500.0
2013-05-15 11:40:00,75.78,75.78,75.75,75.76,3100.0,66.8501,66.8501,66.8236,66.8325,3100.0
2013-05-15 11:45:00,75.76,75.76,75.74,75.74,2000.0,66.8325,66.8325,66.8148,66.8148,2000.0
2013-05-15 11:50:00,75.74,75.79,75.74,75.78,4000.0,66.8148,66.8589,66.8148,66.8501,4000.0
2013-05-15 11:55:00,75.79,75.8,75.77,75.79,4000.0,66.8589,66.8677,66.8413,66.8589,4000.0
2013-05-15 12:00:00,75.78,75.79,75.76,75.78,7200.0,66.8501,66.8589,66.8325,66.8501,7200.0
2013-05-15 12:05:00,75.78,75.86,75.78,75.84,13300.0,66.8501,66.9207,66.8501,66.903,13300.0
2013-05-15 12:10:00,75.84,75.88,75.84,75.88,5400.0,66.903,66.9383,66.903,66.9383,5400.0
2013-05-15 12:15:00,75.89,75.89,75.84,75.86,5900.0,66.9471,66.9471,66.903,66.9207,5900.0
2013-05-15 12:20:00,75.87,75.88,75.84,75.86,11500.0,66.9295,66.9383,66.903,66.9207,11500.0
2013-05-15 12:25:00,75.84,75.88,75.84,75.86,3300.0,66.903,66.9383,66.903,66.9207,3300.0
2013-05-15 12:30:00,75.87,75.91,75.86,75.9,8600.0,66.9295,66.9648,66.9207,66.956,8600.0
2013-05-15 12:35:00,75.9,75.94,75.89,75.92,8500.0,66.956,66.9912,66.9471,66.9736,8500.0
2013-05-15 12:40:00,75.94,75.95,75.92,75.93,6600.0,66.9912,67.0001,66.9736,66.9824,6600.0
2013-05-15 12:45:00,75.93,75.98,75.92,75.97,62600.0,66.9824,67.0265,66.9736,67.0177,62600.0
2013-05-15 12:50:00,75.97,75.99,75.96,75.97,183600.0,67.0177,67.0354,67.0089,67.0177,183600.0
2013-05-15 12:55:00,75.97,75.99,75.95,75.95,245200.0,67.0177,67.0354,67.0001,67.0001,245200.0
2013-05-15 13:00:00,75.95,75.98,75.92,75.93,952600.0,67.0001,67.0265,66.9736,66.9824,952600.0
2013-05-15 13:05:00,75.93,75.94,75.9,75.9,56300.0,66.9824,66.9912,66.956,66.956,56300.0
2013-05-15 13:10:00,75.9,75.92,75.9,75.9,81300.0,66.956,66.9736,66.956,66.956,81300.0
2013-05-15 13:15:00,75.91,75.91,75.84,75.86,108800.0,66.9648,66.9648,66.903,66.9207,108800.0
2013-05-15 13:20:00,75.86,75.87,75.79,75.81,87700.0,66.9207,66.9295,66.8589,66.8766,87700.0
2013-05-15 13:25:00,75.8,75.84,75.8,75.83,48000.0,66.8677,66.903,66.8677,66.8942,48000.0
2013-05-15 13:30:00,75.83,75.84,75.83,75.83,29600.0,66.8942,66.903,66.8942,66.8942,29600.0
2013-05-15 13:35:00,75.84,75.86,75.81,75.83,56600.0,66.903,66.9207,66.8766,66.8942,56600.0
2013-05-15 13:40:00,75.83,75.83,75.78,75.78,37300.0,66.8942,66.8942,66.8501,66.8501,37300.0
2013-05-15 13:45:00,75.79,75.81,75.79,75.8,15200.0,66.8589,66.8766,66.8589,66.8677,15200.0
2013-05-15 13:50:00,75.8,75.82,75.79,75.8,11800.0,66.8677,66.8854,66.8589,66.8677,11800.0
2013-05-15 13:55:00,75.81,75.81,75.71,75.71,37200.0,66.8766,66.8766,66.7883,66.7883,37200.0
2013-05-15 14:00:00,75.7,75.74,75.69,75.73,20400.0,66.7795,66.8148,66.7707,66.806,20400.0
2013-05-15 14:05:00,75.73,75.74,75.72,75.73,5900.0,66.806,66.8148,66.7972,66.806,5900.0
2013-05-15 14:10:00,75.73,75.74,75.71,75.72,10500.0,66.806,66.8148,66.7883,66.7972,10500.0
2013-05-15 14:15:00,75.72,75.72,75.66,75.66,7100.0,66.7972,66.7972,66.7442,66.7442,7100.0
2013-05-15 14:20:00,75.66,75.66,75.61,75.62,12000.0,66.7442,66.7442,66.7001,66.709,12000.0
2013-05-15 14:25:00,75.61,75.66,75.59,75.66,10700.0,66.7001,66.7442,66.6825,66.7442,10700.0
2013-05-15 14:30:00,75.65,75.69,75.65,75.66,11500.0,66.7354,66.7707,66.7354,66.7442,11500.0
2013-05-15 14:35:00,75.65,75.65,75.63,75.63,8000.0,66.7354,66.7354,66.7178,66.7178,8000.0
2013-05-15 14:40:00,75.64,75.67,75.53,75.53,8000.0,66.7266,66.7531,66.6296,66.6296,8000.0
2013-05-15 14:45:00,75.53,75.61,75.51,75.6,10700.0,66.6296,66.7001,66.6119,66.6913,10700.0
2013-05-15 14:50:00,75.59,75.59,75.52,75.57,41300.0,66.6825,66.6825,66.6207,66.6648,41300.0
2013-05-15 14:55:00,75.57,75.62,75.53,75.6,67800.0,66.6648,66.709,66.6296,66.6913,67800.0
2013-05-15 15:00:00,75.59,75.61,75.54,75.56,123200.0,66.6825,66.7001,66.6384,66.656,123200.0
2013-05-15 15:05:00,75.56,75.65,75.56,75.65,31100.0,66.656,66.7354,66.656,66.7354,31100.0
2013-05-15 15:10:00,75.65,75.73,75.65,75.71,14500.0,66.7354,66.806,66.7354,66.7883,14500.0
2013-05-15 15:15:00,75.7,75.71,75.61,75.63,7100.0,66.7795,66.7883,66.7001,66.7178,7100.0
2013-05-15 15:20:00,75.64,75.66,75.61,75.65,23100.0,66.7266,66.7442,66.7001,66.7354,23100.0
2013-05-15 15:25:00,75.64,75.7,75.64,75.68,42800.0,66.7266,66.7795,66.7266,66.7619,42800.0
2013-05-15 15:30:00,75.68,75.74,75.68,75.73,101200.0,66.7619,66.8148,66.7619,66.806,101200.0
2013-05-15 15:35:00,75.74,75.8,75.74,75.8,22900.0,66.8148,66.8677,66.8148,66.8677,22900.0
2013-05-15 15:40:00,75.81,75.81,75.77,75.77,21500.0,66.8766,66.8766,66.8413,66.8413,21500.0
2013-05-15 15:45:00,75.78,75.85,75.78,75.78,29300.0,66.8501,66.9118,66.8501,66.8501,29300.0
2013-05-15 15:50:00,75.78,75.83,75.78,75.83,37100.0,66.8501,66.8942,66.8501,66.8942,37100.0
2013-05-15 15:55:00,75.83,75.89,75.83,75.88,64500.0,66.8942,66.9471,66.8942,66.9383,64500.0
2013-05-16 09:30:00,75.67,75.75,75.67,75.71,35000.0,66.7531,66.8236,66.7531,66.7883,35000.0
2013-05-16 09:35:00,75.71,75.79,75.69,75.77,21800.0,66.7883,66.8589,66.7707,66.8413,21800.0
2013-05-16 09:40:00,75.76,75.76,75.72,75.74,9800.0,66.8325,66.8325,66.7972,66.8148,9800.0
2013-05-16 09:45:00,75.73,75.79,75.71,75.71,16200.0,66.806,66.8589,66.7883,66.7883,16200.0
2013-05-16 09:50:00,75.7,75.81,75.7,75.81,16900.0,66.7795,66.8766,66.7795,66.8766,16900.0
2013-05-16 09:55:00,75.82,75.84,75.77,75.77,12000.0,66.8854,66.903,66.8413,66.8413,12000.0
2013-05-16 10:00:00,75.77,75.79,75.68,75.68,154600.0,66.8413,66.8589,66.7619,66.7619,154600.0
2013-05-16 10:05:00,75.68,75.68,75.56,75.59,96200.0,66.7619,66.7619,66.656,66.6825,96200.0
2013-05-16 10:10:00,75.59,75.73,75.59,75.73,18300.0,66.6825,66.806,66.6825,66.806,18300.0
2013-05-16 10:15:00,75.73,75.76,75.68,75.73,10200.0,66.806,66.8325,66.7619,66.806,10200.0
2013-05-16 10:20:00,75.73,75.78,75.69,75.73,10700.0,66.806,66.8501,66.7707,66.806,10700.0
2013-05-16 10:25:00,75.74,75.74,75.66,75.66,13100.0,66.8148,66.8148,66.7442,66.7442,13100.0
2013-05-16 10:30:00,75.68,75.7,75.64,75.67,13100.0,66.7619,66.7795,66.7266,66.7531,13100.0
2013-05-16 10:35:00,75.69,75.79,75.69,75.77,7000.0,66.7707,66.8589,66.7707,66.8413,7000.0
2013-05-16 10:40:00,75.76,75.78,75.73,75.75,9700.0,66.8325,66.8501,66.806,66.8236,9700.0
2013-05-16 10:45:00,75.72,75.74,75.69,75.74,3000.0,66.7972,66.8148,66.7707,66.8148,3000.0
2013-05-16 10:50:00,75.73,75.78,75.71,75.78,10400.0,66.806,66.8501,66.7883,66.8501,10400.0
2013-05-16 10:55:00,75.81,75.82,75.75,75.75,7000.0,66.8766,66.8854,66.8236,66.8236,7000.0
2013-05-16 11:00:00,75.76,75.8,75.76,75.79,9500.0,66.8325,66.8677,66.8325,66.8589,9500.0
2013-05-16 11:05:00,75.81,75.81,75.76,75.76,5200.0,66.8766,66.8766,66.8325,66.8325,5200.0
2013-05-16 11:10:00,75.77,75.81,75.77,75.8,3600.0,66.8413,66.8766,66.8413,66.8677,3600.0
2013-05-16 11:15:00,75.81,75.88,75.81,75.85,7900.0,66.8766,66.9383,66.8766,66.9118,7900.0
2013-05-16 11:20:00,75.84,75.84,75.79,75.79,7500.0,66.903,66.903,66.8589,66.8589,7500.0
2013-05-16 11:25:00,75.8,75.81,75.8,75.81,1000.0,66.8677,66.8766,66.8677,66.8766,1000.0
2013-05-16 11:30:00,75.82,75.85,75.81,75.84,15600.0,66.8854,66.9118,66.8766,66.903,15600.0
2013-05-16 11:35:00,75.84,75.88,75.84,75.88,11400.0,66.903,66.9383,66.903,66.9383,11400.0
2013-05-16 11:40:00,75.88,75.89,75.84,75.85,11400.0,66.9383,66.9471,66.903,66.9118,11400.0
2013-05-16 11:45:00,75.84,75.87,75.84,75.87,5100.0,66.903,66.9295,66.903,66.9295,5100.0
2013-05-16 11:50:00,75.87,75.91,75.87,75.87,31800.0,66.9295,66.9648,66.9295,66.9295,31800.0
2013-05-16 11:55:00,75.86,75.86,75.83,75.83,11700.0,66.9207,66.9207,66.8942,66.8942,11700.0
2013-05-16 12:00:00,75.83,75.83,75.81,75.81,4500.0,66.8942,66.8942,66.8766,66.8766,4500.0
2013-05-16 12:05:00,75.81,75.81,75.77,75.78,7300.0,66.8766,66.8766,66.8413,66.8501,7300.0
2013-05-16 12:10:00,75.81,75.83,75.8,75.81,8000.0,66.8766,66.8942,66.8677,66.8766,8000.0
2013-05-16 12:15:00,75.79,75.81,75.78,75.81,13800.0,66.8589,66.8766,66.8501,66.8766,13800.0
2013-05-16 12:20:00,75.8,75.81,75.76,75.77,4700.0,66.8677,66.8766,66.8325,66.8413,4700.0
2013-05-16 12:25:00,75.77,75.78,75.75,75.75,9000.0,66.8413,66.8501,66.8236,66.8236,9000.0
2013-05-16 12:30:00,75.76,75.76,75.73,75.73,15600.0,66.8325,66.8325,66.806,66.806,15600.0
2013-05-16 12:35:00,75.73,75.75,75.72,75.73,2700.0,66.806,66.8236,66.7972,66.806,2700.0
2013-05-16 12:40:00,75.73,75.74,75.71,75.74,2600.0,66.806,66.8148,66.7883,66.8148,2600.0
2013-05-16 12:45:00,75.72,75.73,75.72,75.72,3300.0,66.7972,66.806,66.7972,66.7972,3300.0
2013-05-16 12:50:00,75.72,75.73,75.71,75.72,3100.0,66.7972,66.806,66.7883,66.7972,3100.0
2013-05-16 12:55:00,75.73,75.76,75.73,75.76,400.0,66.806,66.8325,66.806,66.8325,400.0
2013-05-16 13:00:00,75.74,75.74,75.71,75.72,5200.0,66.8148,66.8148,66.7883,66.7972,5200.0
2013-05-16 13:05:00,75.72,75.74,75.72,75.72,3300.0,66.7972,66.8148,66.7972,66.7972,3300.0
2013-05-16 13:10:00,75.73,75.75,75.73,75.75,1700.0,66.806,66.8236,66.806,66.8236,1700.0
2013-05-16 13:15:00,75.74,75.74,75.71,75.71,83500.0,66.8148,66.8148,66.7883,66.7883,83500.0
2013-05-16 13:20:00,75.72,75.72,75.69,75.69,18900.0,66.7972,66.7972,66.7707,66.7707,18900.0
2013-05-16 13:25:00,75.7,75.72,75.7,75.72,13200.0,66.7795,66.7972,66.7795,66.7972,13200.0
2013-05-16 13:30:00,75.72,75.73,75.71,75.73,6900.0,66.7972,66.806,66.7883,66.806,6900.0
2013-05-16 13:35:00,75.74,75.75,75.73,75.75,8500.0,66.8148,66.8236,66.806,66.8236,8500.0
2013-05-16 13:40:00,75.75,75.77,75.74,75.76,4300.0,66.8236,66.8413,66.8148,66.8325,4300.0
2013-05-16 13:45:00,75.76,75.78,75.76,75.77,4300.0,66.8325,66.8501,66.8325,66.8413,4300.0
2013-05-16 13:50:00,75.77,75.78,75.74,75.77,40900.0,66.8413,66.8501,66.8148,66.8413,40900.0
2013-05-16 13:55:00,75.77,75.77,75.72,75.72,26900.0,66.8413,66.8413,66.7972,66.7972,26900.0
2013-05-16 14:00:00,75.73,75.79,75.72,75.79,13700.0,66.806,66.8589,66.7972,66.8589,13700.0
2013-05-16 14:05:00,75.8,75.81,75.79,75.8,32900.0,66.8677,66.8766,66.8589,66.8677,32900.0
2013-05-16 14:10:00,75.81,75.87,75.79,75.85,25000.0,66.8766,66.9295,66.8589,66.9118,25000.0
2013-05-16 14:15:00,75.85,75.85,75.82,75.83,7700.0,66.9118,66.9118,66.8854,66.8942,7700.0
2013-05-16 14:20:00,75.82,75.82,75.79,75.8,8600.0,66.8854,66.8854,66.8589,66.8677,8600.0
2013-05-16 14:25:00,75.82,75.82,75.78,75.8,3800.0,66.8854,66.8854,66.8501,66.8677,3800.0
2013-05-16 14:30:00,75.8,75.81,75.79,75.8,6100.0,66.8677,66.8766,66.8589,66.8677,6100.0
2013-05-16 14:35:00,75.81,75.81,75.8,75.81,3300.0,66.8766,66.8766,66.8677,66.8766,3300.0
2013-05-16 14:40:00,75.8,75.81,75.72,75.73,5100.0,66.8677,66.8766,66.7972,66.806,5100.0
2013-05-16 14:45:00,75.73,75.77,75.71,75.75,11300.0,66.806,66.8413,66.7883,66.8236,11300.0
2013-05-16 14:50:00,75.75,75.76,75.66,75.66,6000.0,66.8236,66.8325,66.7442,66.7442,6000.0
2013-05-16 14:55:00,75.67,75.68,75.63,75.63,8200.0,66.7531,66.7619,66.7178,66.7178,8200.0
2013-05-16 15:00:00,75.62,75.67,75.61,75.65,12000.0,66.709,66.7531,66.7001,66.7354,12000.0
2013-05-16 15:05:00,75.65,75.66,75.62,75.66,4000.0,66.7354,66.7442,66.709,66.7442,4000.0
2013-05-16 15:10:00,75.65,75.66,75.63,75.64,3600.0,66.7354,66.7442,66.7178,66.7266,3600.0
2013-05-16 15:15:00,75.63,75.66,75.55,75.55,5600.0,66.7178,66.7442,66.6472,66.6472,5600.0
2013-05-16 15:20:00,75.55,75.56,75.49,75.51,5700.0,66.6472,66.656,66.5943,66.6119,5700.0
2013-05-16 15:25:00,75.5,75.54,75.48,75.53,35500.0,66.6031,66.6384,66.5854,66.6296,35500.0
2013-05-16 15:30:00,75.53,75.53,75.48,75.52,14000.0,66.6296,66.6296,66.5854,66.6207,14000.0
2013-05-16 15:35:00,75.5,75.51,75.4,75.41,18500.0,66.6031,66.6119,66.5149,66.5237,18500.0
2013-05-16 15:40:00,75.41,75.46,75.39,75.45,19300.0,66.5237,66.5678,66.5061,66.559,19300.0
2013-05-16 15:45:00,75.45,75.47,75.34,75.37,35200.0,66.559,66.5766,66.4619,66.4884,35200.0
2013-05-16 15:50:00,75.37,75.42,75.36,75.37,33800.0,66.4884,66.5325,66.4796,66.4884,33800.0
2013-05-16 15:55:00,75.37,75.46,75.37,75.43,39400.0,66.4884,66.5678,66.4884,66.5413,39400.0
2013-05-17 09:30:00,75.68,75.8,75.68,75.75,22700.0,66.7619,66.8677,66.7619,66.8236,22700.0
2013-05-17 09:35:00,75.8,75.81,75.75,75.75,9500.0,66.8677,66.8766,66.8236,66.8236,9500.0
2013-05-17 09:40:00,75.76,75.76,75.64,75.64,17300.0,66.8325,66.8325,66.7266,66.7266,17300.0
2013-05-17 09:45:00,75.63,75.7,75.62,75.7,10700.0,66.7178,66.7795,66.709,66.7795,10700.0
2013-05-17 09:50:00,75.7,75.75,75.66,75.72,34900.0,66.7795,66.8236,66.7442,66.7972,34900.0
2013-05-17 09:55:00,75.73,75.8,75.73,75.78,16600.0,66.806,66.8677,66.806,66.8501,16600.0
2013-05-17 10:00:00,75.79,75.89,75.79,75.82,32400.0,66.8589,66.9471,66.8589,66.8854,32400.0
2013-05-17 10:05:00,75.83,75.84,75.82,75.83,13100.0,66.8942,66.903,66.8854,66.8942,13100.0
2013-05-17 10:10:00,75.82,75.82,75.77,75.78,13200.0,66.8854,66.8854,66.8413,66.8501,13200.0
2013-05-17 10:15:00,75.78,75.83,75.76,75.82,8400.0,66.8501,66.8942,66.8325,66.8854,8400.0
2013-05-17 10:20:00,75.83,75.86,75.83,75.84,7800.0,66.8942,66.9207,66.8942,66.903,7800.0
2013-05-17 10:25:00,75.82,75.83,75.76,75.81,15900.0,66.8854,66.8942,66.8325,66.8766,15900.0
2013-05-17 10:30:00,75.81,75.87,75.81,75.84,30800.0,66.8766,66.9295,66.8766,66.903,30800.0
2013-05-17 10:35:00,75.85,75.87,75.79,75.83,9100.0,66.9118,66.9295,66.8589,66.8942,9100.0
2013-05-17 10:40:00,75.83,75.84,75.79,75.84,7100.0,66.8942,66.903,66.8589,66.903,7100.0
2013-05-17 10:45:00,75.84,75.84,75.82,75.82,6900.0,66.903,66.903,66.8854,66.8854,6900.0
2013-05-17 10:50:00,75.82,75.83,75.75,75.75,26400.0,66.8854,66.8942,66.8236,66.8236,26400.0
2013-05-17 10:55:00,75.76,75.8,75.75,75.76,21600.0,66.8325,66.8677,66.8236,66.8325,21600.0
2013-05-17 11:00:00,75.76,75.79,75.75,75.75,12300.0,66.8325,66.8589,66.8236,66.8236,12300.0
2013-05-17 11:05:00,75.75,75.76,75.7,75.72,17500.0,66.8236,66.8325,66.7795,66.7972,17500.0
2013-05-17 11:10:00,75.71,75.73,75.65,75.72,7400.0,66.7883,66.806,66.7354,66.7972,7400.0
2013-05-17 11:15:00,75.73,75.76,75.72,75.73,8800.0,66.806,66.8325,66.7972,66.806,8800.0
2013-05-17 11:20:00,75.73,75.75,75.7,75.75,28800.0,66.806,66.8236,66.7795,66.8236,28800.0
2013-05-17 11:25:00,75.74,75.74,75.71,75.73,8400.0,66.8148,66.8148,66.7883,66.806,8400.0
2013-05-17 11:30:00,75.74,75.74,75.71,75.74,78200.0,66.8148,66.8148,66.7883,66.8148,78200.0
2013-05-17 11:35:00,75.75,75.79,75.74,75.77,8300.0,66.8236,66.8589,66.8148,66.8413,8300.0
2013-05-17 11:40:00,75.74,75.74,75.71,75.71,15500.0,66.8148,66.8148,66.7883,66.7883,15500.0
2013-05-17 11:45:00,75.72,75.74,75.72,75.74,8400.0,66.7972,66.8148,66.7972,66.8148,8400.0
2013-05-17 11:50:00,75.75,75.78,75.75,75.76,4200.0,66.8236,66.8501,66.8236,66.8325,4200.0
2013-05-17 11:55:00,75.75,75.76,75.73,75.74,12400.0,66.8236,66.8325,66.806,66.8148,12400.0
2013-05-17 12:00:00,75.75,75.75,75.71,75.73,7100.0,66.8236,66.8236,66.7883,66.806,7100.0
2013-05-17 12:05:00,75.72,75.74,75.72,75.73,2700.0,66.7972,66.8148,66.7972,66.806,2700.0
2013-05-17 12:10:00,75.74,75.75,75.73,75.74,5600.0,66.8148,66.8236,66.806,66.8148,5600.0
2013-05-17 12:15:00,75.74,75.75,75.72,75.75,14200.0,66.8148,66.8236,66.7972,66.8236,14200.0
2013-05-17 12:20:00,75.75,75.75,75.72,75.75,17800.0,66.8236,66.8236,66.7972,66.8236,17800.0
2013-05-17 12:25:00,75.76,75.77,75.75,75.76,10800.0,66.8325,66.8413,66.8236,66.8325,10800.0
2013-05-17 12:30:00,75.77,75.78,75.74,75.78,3900.0,66.8413,66.8501,66.8148,66.8501,3900.0
2013-05-17 12:35:00,75.78,75.78,75.75,75.76,6400.0,66.8501,66.8501,66.8236,66.8325,6400.0
2013-05-17 12:40:00,75.75,75.75,75.74,75.75,1500.0,66.8236,66.8236,66.8148,66.8236,1500.0
2013-05-17 12:45:00,75.75,75.76,75.73,75.73,9300.0,66.8236,66.8325,66.806,66.806,9300.0
2013-05-17 12:50:00,75.74,75.75,75.7,75.73,7200.0,66.8148,66.8236,66.7795,66.806,7200.0
2013-05-17 12:55:00,75.73,75.75,75.73,75.75,11000.0,66.806,66.8236,66.806,66.8236,11000.0
2013-05-17 13:00:00,75.76,75.78,75.75,75.76,4200.0,66.8325,66.8501,66.8236,66.8325,4200.0
2013-05-17 13:05:00,75.75,75.76,75.73,75.73,15600.0,66.8236,66.8325,66.806,66.806,15600.0
2013-05-17 13:10:00,75.74,75.76,75.74,75.75,2800.0,66.8148,66.8325,66.8148,66.8236,2800.0
2013-05-17 13:15:00,75.75,75.77,75.75,75.76,11000.0,66.8236,66.8413,66.8236,66.8325,11000.0
2013-05-17 13:20:00,75.76,75.79,75.76,75.79,5900.0,66.8325,66.8589,66.8325,66.8589,5900.0
2013-05-17 13:25:00,75.8,75.81,75.77,75.78,4800.0,66.8677,66.8766,66.8413,66.8501,4800.0
2013-05-17 13:30:00,75.78,75.8,75.78,75.79,20200.0,66.8501,66.8677,66.8501,66.8589,20200.0
2013-05-17 13:35:00,75.79,75.81,75.78,75.8,26500.0,66.8589,66.8766,66.8501,66.8677,26500.0
2013-05-17 13:40:00,75.8,75.81,75.79,75.81,6200.0,66.8677,66.8766,66.8589,66.8766,6200.0
2013-05-17 13:45:00,75.8,75.8,75.77,75.78,22500.0,66.8677,66.8677,66.8413,66.8501,22500.0
2013-05-17 13:50:00,75.79,75.8,75.78,75.79,18000.0,66.8589,66.8677,66.8501,66.8589,18000.0
2013-05-17 13:55:00,75.79,75.8,75.78,75.79,7900.0,66.8589,66.8677,66.8501,66.8589,7900.0
2013-05-17 14:00:00,75.79,75.8,75.79,75.79,2900.0,66.8589,66.8677,66.8589,66.8589,2900.0
2013-05-17 14:05:00,75.79,75.79,75.77,75.78,7400.0,66.8589,66.8589,66.8413,66.8501,7400.0
2013-05-17 14:10:00,75.79,75.83,75.79,75.82,5600.0,66.8589,66.8942,66.8589,66.8854,5600.0
2013-05-17 14:15:00,75.83,75.86,75.82,75.86,4700.0,66.8942,66.9207,66.8854,66.9207,4700.0
2013-05-17 14:20:00,75.85,75.85,75.82,75.84,26700.0,66.9118,66.9118,66.8854,66.903,26700.0
2013-05-17 14:25:00,75.85,75.89,75.85,75.86,10400.0,66.9118,66.9471,66.9118,66.9207,10400.0
2013-05-17 14:30:00,75.87,75.89,75.87,75.87,8200.0,66.9295,66.9471,66.9295,66.9295,8200.0
2013-05-17 14:35:00,75.89,75.9,75.87,75.9,9300.0,66.9471,66.956,66.9295,66.956,9300.0
2013-05-17 14:40:00,75.89,75.89,75.85,75.89,246700.0,66.9471,66.9471,66.9118,66.9471,246700.0
2013-05-17 14:45:00,75.91,75.93,75.89,75.92,195900.0,66.9648,66.9824,66.9471,66.9736,195900.0
2013-05-17 14:50:00,75.93,75.97,75.93,75.95,23700.0,66.9824,67.0177,66.9824,67.0001,23700.0
2013-05-17 14:55:00,75.94,76.01,75.94,76.01,43200.0,66.9912,67.053,66.9912,67.053,43200.0
2013-05-17 15:00:00,76.02,76.06,76.01,76.05,29100.0,67.0618,67.0971,67.053,67.0883,29100.0
2013-05-17 15:05:00,76.05,76.05,76.02,76.02,17000.0,67.0883,67.0883,67.0618,67.0618,17000.0
2013-05-17 15:10:00,76.0,76.03,75.98,76.02,8900.0,67.0442,67.0706,67.0265,67.0618,8900.0
2013-05-17 15:15:00,76.01,76.03,75.99,76.02,18900.0,67.053,67.0706,67.0354,67.0618,18900.0
2013-05-17 15:20:00,76.02,76.09,76.01,76.09,15200.0,67.0618,67.1236,67.053,67.1236,15200.0
2013-05-17 15:25:00,76.1,76.11,76.07,76.09,15300.0,67.1324,67.1412,67.1059,67.1236,15300.0
2013-05-17 15:30:00,76.1,76.13,76.09,76.11,13100.0,67.1324,67.1589,67.1236,67.1412,13100.0
2013-05-17 15:35:00,76.11,76.14,76.1,76.11,35200.0,67.1412,67.1677,67.1324,67.1412,35200.0
2013-05-17 15:40:00,76.11,76.11,76.07,76.09,16300.0,67.1412,67.1412,67.1059,67.1236,16300.0
2013-05-17 15:45:00,76.09,76.13,76.08,76.11,33900.0,67.1236,67.1589,67.1147,67.1412,33900.0
2013-05-17 15:50:00,76.11,76.11,76.08,76.1,19200.0,67.1412,67.1412,67.1147,67.1324,19200.0
2013-05-17 15:55:00,76.1,76.14,76.07,76.14,24600.0,67.1324,67.1677,67.1059,67.1677,24600.0
2013-05-20 09:30:00,76.01,76.11,75.99,76.11,485000.0,67.053,67.1412,67.0354,67.1412,485000.0
2013-05-20 09:35:00,76.11,76.21,76.11,76.21,33500.0,67.1412,67.2294,67.1412,67.2294,33500.0
2013-05-20 09:40:00,76.2,76.21,76.12,76.12,128800.0,67.2206,67.2294,67.15,67.15,128800.0
2013-05-20 09:45:00,76.11,76.14,76.08,76.08,294700.0,67.1412,67.1677,67.1147,67.1147,294700.0
2013-05-20 09:50:00,76.08,76.1,76.06,76.1,12900.0,67.1147,67.1324,67.0971,67.1324,12900.0
2013-05-20 09:55:00,76.1,76.14,76.09,76.13,5200.0,67.1324,67.1677,67.1236,67.1589,5200.0
2013-05-20 10:00:00,76.15,76.19,76.12,76.15,231400.0,67.1765,67.2118,67.15,67.1765,231400.0
2013-05-20 10:05:00,76.15,76.22,76.15,76.2,13400.0,67.1765,67.2382,67.1765,67.2206,13400.0
2013-05-20 10:10:00,76.21,76.21,76.14,76.18,138600.0,67.2294,67.2294,67.1677,67.203,138600.0
2013-05-20 10:15:00,76.2,76.24,76.19,76.23,7400.0,67.2206,67.2559,67.2118,67.2471,7400.0
2013-05-20 10:20:00,76.22,76.22,76.16,76.18,10200.0,67.2382,67.2382,67.1853,67.203,10200.0
2013-05-20 10:25:00,76.19,76.2,76.16,76.18,11000.0,67.2118,67.2206,67.1853,67.203,11000.0
2013-05-20 10:30:00,76.19,76.2,76.16,76.2,12800.0,67.2118,67.2206,67.1853,67.2206,12800.0
2013-05-20 10:35:00,76.2,76.2,76.14,76.16,19500.0,67.2206,67.2206,67.1677,67.1853,19500.0
2013-05-20 10:40:00,76.17,76.19,76.17,76.19,47200.0,67.1941,67.2118,67.1941,67.2118,47200.0
2013-05-20 10:45:00,76.19,76.19,76.16,76.18,28400.0,67.2118,67.2118,67.1853,67.203,28400.0
2013-05-20 10:50:00,76.17,76.17,76.12,76.12,7800.0,67.1941,67.1941,67.15,67.15,7800.0
2013-05-20 10:55:00,76.12,76.17,76.11,76.15,9600.0,67.15,67.1941,67.1412,67.1765,9600.0
2013-05-20 11:00:00,76.16,76.19,76.16,76.19,98500.0,67.1853,67.2118,67.1853,67.2118,98500.0
2013-05-20 11:05:00,76.19,76.23,76.18,76.21,146600.0,67.2118,67.2471,67.203,67.2294,146600.0
2013-05-20 11:10:00,76.22,76.23,76.2,76.22,12900.0,67.2382,67.2471,67.2206,67.2382,12900.0
2013-05-20 11:15:00,76.22,76.25,76.21,76.22,46900.0,67.2382,67.2647,67.2294,67.2382,46900.0
2013-05-20 11:20:00,76.23,76.23,76.22,76.22,29800.0,67.2471,67.2471,67.2382,67.2382,29800.0
2013-05-20 11:25:00,76.22,76.23,76.22,76.23,11500.0,67.2382,67.2471,67.2382,67.2471,11500.0
2013-05-20 11:30:00,76.23,76.24,76.22,76.24,36700.0,67.2471,67.2559,67.2382,67.2559,36700.0
2013-05-20 11:35:00,76.24,76.27,76.24,76.26,117500.0,67.2559,67.2824,67.2559,67.2735,117500.0
2013-05-20 11:40:00,76.26,76.27,76.26,76.27,72300.0,67.2735,67.2824,67.2735,67.2824,72300.0
2013-05-20 11:45:00,76.26,76.3,76.26,76.29,48800.0,67.2735,67.3088,67.2735,67.3,48800.0
2013-05-20 11:50:00,76.28,76.32,76.28,76.31,15600.0,67.2912,67.3265,67.2912,67.3176,15600.0
2013-05-20 11:55:00,76.31,76.33,76.3,76.3,22800.0,67.3176,67.3353,67.3088,67.3088,22800.0
2013-05-20 12:00:00,76.31,76.33,76.31,76.33,6200.0,67.3176,67.3353,67.3176,67.3353,6200.0
2013-05-20 12:05:00,76.34,76.34,76.32,76.33,3700.0,67.3441,67.3441,67.3265,67.3353,3700.0
2013-05-20 12:10:00,76.33,76.33,76.3,76.3,6600.0,67.3353,67.3353,67.3088,67.3088,6600.0
2013-05-20 12:15:00,76.3,76.3,76.23,76.24,17300.0,67.3088,67.3088,67.2471,67.2559,17300.0
2013-05-20 12:20:00,76.26,76.27,76.24,76.24,14100.0,67.2735,67.2824,67.2559,67.2559,14100.0
2013-05-20 12:25:00,76.25,76.27,76.24,76.25,25600.0,67.2647,67.2824,67.2559,67.2647,25600.0
2013-05-20 12:30:00,76.26,76.26,76.23,76.23,31000.0,67.2735,67.2735,67.2471,67.2471,31000.0
2013-05-20 12:35:00,76.24,76.24,76.15,76.18,11500.0,67.2559,67.2559,67.1765,67.203,11500.0
2013-05-20 12:40:00,76.17,76.2,76.14,76.2,32700.0,67.1941,67.2206,67.1677,67.2206,32700.0
2013-05-20 12:45:00,76.2,76.2,76.17,76.18,17200.0,67.2206,67.2206,67.1941,67.203,17200.0
2013-05-20 12:50:00,76.19,76.21,76.19,76.2,4900.0,67.2118,67.2294,67.2118,67.2206,4900.0
2013-05-20 12:55:00,76.2,76.21,76.18,76.18,4400.0,67.2206,67.2294,67.203,67.203,4400.0
2013-05-20 13:00:00,76.18,76.19,76.16,76.19,11000.0,67.203,67.2118,67.1853,67.2118,11000.0
2013-05-20 13:05:00,76.2,76.21,76.2,76.21,3500.0,67.2206,67.2294,67.2206,67.2294,3500.0
2013-05-20 13:10:00,76.22,76.23,76.19,76.2,21400.0,67.2382,67.2471,67.2118,67.2206,21400.0
2013-05-20 13:15:00,76.21,76.21,76.09,76.11,14700.0,67.2294,67.2294,67.1236,67.1412,14700.0
2013-05-20 13:20:00,76.07,76.11,76.06,76.08,11700.0,67.1059,67.1412,67.0971,67.1147,11700.0
2013-05-20 13:25:00,76.07,76.07,76.03,76.06,10900.0,67.1059,67.1059,67.0706,67.0971,10900.0
2013-05-20 13:30:00,76.06,76.11,76.05,76.11,43500.0,67.0971,67.1412,67.0883,67.1412,43500.0
2013-05-20 13:35:00,76.11,76.11,76.07,76.07,64900.0,67.1412,67.1412,67.1059,67.1059,64900.0
2013-05-20 13:40:00,76.06,76.06,75.99,75.99,9700.0,67.0971,67.0971,67.0354,67.0354,9700.0
2013-05-20 13:45:00,75.98,76.02,75.95,76.02,18600.0,67.0265,67.0618,67.0001,67.0618,18600.0
2013-05-20 13:50:00,76.02,76.08,76.0,76.07,13200.0,67.0618,67.1147,67.0442,67.1059,13200.0
2013-05-20 13:55:00,76.07,76.07,76.01,76.03,9200.0,67.1059,67.1059,67.053,67.0706,9200.0
2013-05-20 14:00:00,76.04,76.04,75.9,75.91,13300.0,67.0795,67.0795,66.956,66.9648,13300.0
2013-05-20 14:05:00,75.94,75.99,75.93,75.99,13500.0,66.9912,67.0354,66.9824,67.0354,13500.0
2013-05-20 14:10:00,75.98,76.01,75.98,75.99,11500.0,67.0265,67.053,67.0265,67.0354,11500.0
2013-05-20 14:15:00,75.99,76.01,75.99,75.99,12500.0,67.0354,67.053,67.0354,67.0354,12500.0
2013-05-20 14:20:00,75.99,76.08,75.99,76.07,16500.0,67.0354,67.1147,67.0354,67.1059,16500.0
2013-05-20 14:25:00,76.07,76.08,76.05,76.08,17900.0,67.1059,67.1147,67.0883,67.1147,17900.0
2013-05-20 14:30:00,76.09,76.11,76.09,76.1,25600.0,67.1236,67.1412,67.1236,67.1324,25600.0
2013-05-20 14:35:00,76.1,76.11,76.04,76.05,36800.0,67.1324,67.1412,67.0795,67.0883,36800.0
2013-05-20 14:40:00,76.05,76.05,76.02,76.03,13800.0,67.0883,67.0883,67.0618,67.0706,13800.0
2013-05-20 14:45:00,76.02,76.07,76.02,76.06,19500.0,67.0618,67.1059,67.0618,67.0971,19500.0
2013-05-20 14:50:00,76.06,76.1,76.06,76.09,15900.0,67.0971,67.1324,67.0971,67.1236,15900.0
2013-05-20 14:55:00,76.08,76.09,76.04,76.05,17200.0,67.1147,67.1236,67.0795,67.0883,17200.0
2013-05-20 15:00:00,76.05,76.09,76.05,76.08,20600.0,67.0883,67.1236,67.0883,67.1147,20600.0
2013-05-20 15:05:00,76.07,76.09,76.04,76.08,15400.0,67.1059,67.1236,67.0795,67.1147,15400.0
2013-05-20 15:10:00,76.07,76.12,76.05,76.1,23300.0,67.1059,67.15,67.0883,67.1324,23300.0
2013-05-20 15:15:00,76.1,76.13,76.09,76.09,12700.0,67.1324,67.1589,67.1236,67.1236,12700.0
2013-05-20 15:20:00,76.09,76.1,76.05,76.08,11300.0,67.1236,67.1324,67.0883,67.1147,11300.0
2013-05-20 15:25:00,76.07,76.1,76.05,76.08,14200.0,67.1059,67.1324,67.0883,67.1147,14200.0
2013-05-20 15:30:00,76.09,76.11,76.06,76.06,7200.0,67.1236,67.1412,67.0971,67.0971,7200.0
2013-05-20 15:35:00,76.06,76.07,76.02,76.02,30000.0,67.0971,67.1059,67.0618,67.0618,30000.0
2013-05-20 15:40:00,76.02,76.08,76.02,76.05,315600.0,67.0618,67.1147,67.0618,67.0883,315600.0
2013-05-20 15:45:00,76.06,76.07,76.02,76.06,123200.0,67.0971,67.1059,67.0618,67.0971,123200.0
2013-05-20 15:50:00,76.05,76.06,75.99,75.99,170000.0,67.0883,67.0971,67.0354,67.0354,170000.0
2013-05-20 15:55:00,75.98,76.04,75.97,76.04,78500.0,67.0265,67.0795,67.0177,67.0795,78500.0
2013-05-21 09:30:00,76.04,76.2,76.01,76.19,35900.0,67.0795,67.2206,67.053,67.2118,35900.0
2013-05-21 09:35:00,76.22,76.26,76.17,76.19,3900.0,67.2382,67.2735,67.1941,67.2118,3900.0
2013-05-21 09:40:00,76.19,76.19,76.12,76.16,6300.0,67.2118,67.2118,67.15,67.1853,6300.0
2013-05-21 09:45:00,76.17,76.19,76.15,76.19,12800.0,67.1941,67.2118,67.1765,67.2118,12800.0
2013-05-21 09:50:00,76.18,76.23,76.16,76.2,26900.0,67.203,67.2471,67.1853,67.2206,26900.0
2013-05-21 09:55:00,76.2,76.22,76.17,76.19,14400.0,67.2206,67.2382,67.1941,67.2118,14400.0
2013-05-21 10:00:00,76.19,76.21,76.16,76.2,16500.0,67.2118,67.2294,67.1853,67.2206,16500.0
2013-05-21 10:05:00,76.2,76.2,76.09,76.09,10000.0,67.2206,67.2206,67.1236,67.1236,10000.0
2013-05-21 10:10:00,76.06,76.08,75.97,75.97,9300.0,67.0971,67.1147,67.0177,67.0177,9300.0
2013-05-21 10:15:00,75.98,76.01,75.94,76.0,7900.0,67.0265,67.053,66.9912,67.0442,7900.0
2013-05-21 10:20:00,75.99,75.99,75.88,75.88,13700.0,67.0354,67.0354,66.9383,66.9383,13700.0
2013-05-21 10:25:00,75.88,75.94,75.86,75.93,13600.0,66.9383,66.9912,66.9207,66.9824,13600.0
2013-05-21 10:30:00,75.92,75.94,75.87,75.9,8700.0,66.9736,66.9912,66.9295,66.956,8700.0
2013-05-21 10:35:00,75.91,75.94,75.83,75.94,10400.0,66.9648,66.9912,66.8942,66.9912,10400.0
2013-05-21 10:40:00,75.94,75.95,75.91,75.93,5500.0,66.9912,67.0001,66.9648,66.9824,5500.0
2013-05-21 10:45:00,75.91,75.94,75.87,75.94,7700.0,66.9648,66.9912,66.9295,66.9912,7700.0
2013-05-21 10:50:00,75.94,75.97,75.91,75.91,12500.0,66.9912,67.0177,66.9648,66.9648,12500.0
2013-05-21 10:55:00,75.91,75.96,75.91,75.95,3500.0,66.9648,67.0089,66.9648,67.0001,3500.0
2013-05-21 11:00:00,75.95,76.01,75.93,75.98,10500.0,67.0001,67.053,66.9824,67.0265,10500.0
2013-05-21 11:05:00,75.99,76.05,75.99,76.03,6500.0,67.0354,67.0883,67.0354,67.0706,6500.0
2013-05-21 11:10:00,76.03,76.04,75.99,76.04,18100.0,67.0706,67.0795,67.0354,67.0795,18100.0
2013-05-21 11:15:00,76.03,76.03,76.01,76.02,5300.0,67.0706,67.0706,67.053,67.0618,5300.0
2013-05-21 11:20:00,76.04,76.04,75.97,75.97,5100.0,67.0795,67.0795,67.0177,67.0177,5100.0
2013-05-21 11:25:00,75.98,75.99,75.94,75.98,5600.0,67.0265,67.0354,66.9912,67.0265,5600.0
2013-05-21 11:30:00,76.0,76.12,76.0,76.1,23600.0,67.0442,67.15,67.0442,67.1324,23600.0
2013-05-21 11:35:00,76.11,76.11,76.09,76.09,5300.0,67.1412,67.1412,67.1236,67.1236,5300.0
2013-05-21 11:40:00,76.1,76.1,76.06,76.07,5400.0,67.1324,67.1324,67.0971,67.1059,5400.0
2013-05-21 11:45:00,76.06,76.1,76.06,76.09,4700.0,67.0971,67.1324,67.0971,67.1236,4700.0
2013-05-21 11:50:00,76.11,76.13,76.09,76.09,9000.0,67.1412,67.1589,67.1236,67.1236,9000.0
2013-05-21 11:55:00,76.09,76.1,76.09,76.1,1400.0,67.1236,67.1324,67.1236,67.1324,1400.0
2013-05-21 12:00:00,76.1,76.15,76.1,76.15,5100.0,67.1324,67.1765,67.1324,67.1765,5100.0
2013-05-21 12:05:00,76.14,76.16,76.14,76.15,15400.0,67.1677,67.1853,67.1677,67.1765,15400.0
2013-05-21 12:10:00,76.16,76.16,76.14,76.16,2900.0,67.1853,67.1853,67.1677,67.1853,2900.0
2013-05-21 12:15:00,76.16,76.18,76.16,76.16,7000.0,67.1853,67.203,67.1853,67.1853,7000.0
2013-05-21 12:20:00,76.18,76.18,76.16,76.18,6600.0,67.203,67.203,67.1853,67.203,6600.0
2013-05-21 12:25:00,76.18,76.22,76.17,76.19,5600.0,67.203,67.2382,67.1941,67.2118,5600.0
2013-05-21 12:30:00,76.21,76.21,76.17,76.19,15000.0,67.2294,67.2294,67.1941,67.2118,15000.0
2013-05-21 12:35:00,76.19,76.19,76.16,76.16,13100.0,67.2118,67.2118,67.1853,67.1853,13100.0
2013-05-21 12:40:00,76.16,76.2,76.15,76.2,15400.0,67.1853,67.2206,67.1765,67.2206,15400.0
2013-05-21 12:45:00,76.2,76.2,76.16,76.17,10200.0,67.2206,67.2206,67.1853,67.1941,10200.0
2013-05-21 12:50:00,76.18,76.2,76.17,76.19,2800.0,67.203,67.2206,67.1941,67.2118,2800.0
2013-05-21 12:55:00,76.19,76.24,76.19,76.22,1600.0,67.2118,67.2559,67.2118,67.2382,1600.0
2013-05-21 13:00:00,76.23,76.26,76.23,76.25,7900.0,67.2471,67.2735,67.2471,67.2647,7900.0
2013-05-21 13:05:00,76.25,76.39,76.25,76.35,39900.0,67.2647,67.3882,67.2647,67.3529,39900.0
2013-05-21 13:10:00,76.35,76.35,76.29,76.29,9800.0,67.3529,67.3529,67.3,67.3,9800.0
2013-05-21 13:15:00,76.29,76.35,76.29,76.34,15300.0,67.3,67.3529,67.3,67.3441,15300.0
2013-05-21 13:20:00,76.33,76.33,76.28,76.3,13800.0,67.3353,67.3353,67.2912,67.3088,13800.0
2013-05-21 13:25:00,76.31,76.32,76.29,76.31,9900.0,67.3176,67.3265,67.3,67.3176,9900.0
2013-05-21 13:30:00,76.3,76.31,76.28,76.29,5400.0,67.3088,67.3176,67.2912,67.3,5400.0
2013-05-21 13:35:00,76.29,76.3,76.29,76.3,3300.0,67.3,67.3088,67.3,67.3088,3300.0
2013-05-21 13:40:00,76.29,76.31,76.28,76.28,19300.0,67.3,67.3176,67.2912,67.2912,19300.0
2013-05-21 13:45:00,76.26,76.28,76.25,76.28,5900.0,67.2735,67.2912,67.2647,67.2912,5900.0
2013-05-21 13:50:00,76.28,76.34,76.27,76.29,7400.0,67.2912,67.3441,67.2824,67.3,7400.0
2013-05-21 13:55:00,76.28,76.31,76.27,76.29,6800.0,67.2912,67.3176,67.2824,67.3,6800.0
2013-05-21 14:00:00,76.28,76.3,76.27,76.28,3600.0,67.2912,67.3088,67.2824,67.2912,3600.0
2013-05-21 14:05:00,76.28,76.32,76.27,76.29,6100.0,67.2912,67.3265,67.2824,67.3,6100.0
2013-05-21 14:10:00,76.29,76.31,76.29,76.3,9000.0,67.3,67.3176,67.3,67.3088,9000.0
2013-05-21 14:15:00,76.3,76.41,76.29,76.38,28900.0,67.3088,67.4059,67.3,67.3794,28900.0
2013-05-21 14:20:00,76.39,76.39,76.34,76.35,18700.0,67.3882,67.3882,67.3441,67.3529,18700.0
2013-05-21 14:25:00,76.35,76.38,76.28,76.28,20700.0,67.3529,67.3794,67.2912,67.2912,20700.0
2013-05-21 14:30:00,76.27,76.28,76.24,76.28,18100.0,67.2824,67.2912,67.2559,67.2912,18100.0
2013-05-21 14:35:00,76.28,76.29,76.25,76.26,5100.0,67.2912,67.3,67.2647,67.2735,5100.0
2013-05-21 14:40:00,76.28,76.28,76.26,76.26,6100.0,67.2912,67.2912,67.2735,67.2735,6100.0
2013-05-21 14:45:00,76.26,76.26,76.18,76.24,8100.0,67.2735,67.2735,67.203,67.2559,8100.0
2013-05-21 14:50:00,76.23,76.25,76.23,76.23,4600.0,67.2471,67.2647,67.2471,67.2471,4600.0
2013-05-21 14:55:00,76.25,76.27,76.25,76.27,5300.0,67.2647,67.2824,67.2647,67.2824,5300.0
2013-05-21 15:00:00,76.27,76.28,76.24,76.24,8500.0,67.2824,67.2912,67.2559,67.2559,8500.0
2013-05-21 15:05:00,76.24,76.26,76.21,76.26,19900.0,67.2559,67.2735,67.2294,67.2735,19900.0
2013-05-21 15:10:00,76.26,76.31,76.24,76.27,45500.0,67.2735,67.3176,67.2559,67.2824,45500.0
2013-05-21 15:15:00,76.27,76.27,76.22,76.23,16900.0,67.2824,67.2824,67.2382,67.2471,16900.0
2013-05-21 15:20:00,76.23,76.25,76.23,76.24,15500.0,67.2471,67.2647,67.2471,67.2559,15500.0
2013-05-21 15:25:00,76.24,76.24,76.2,76.2,21100.0,67.2559,67.2559,67.2206,67.2206,21100.0
2013-05-21 15:30:00,76.2,76.24,76.2,76.23,22700.0,67.2206,67.2559,67.2206,67.2471,22700.0
2013-05-21 15:35:00,76.23,76.23,76.21,76.23,7200.0,67.2471,67.2471,67.2294,67.2471,7200.0
2013-05-21 15:40:00,76.22,76.25,76.17,76.18,12200.0,67.2382,67.2647,67.1941,67.203,12200.0
2013-05-21 15:45:00,76.17,76.17,76.14,76.15,16600.0,67.1941,67.1941,67.1677,67.1765,16600.0
2013-05-21 15:50:00,76.13,76.17,76.11,76.11,8300.0,67.1589,67.1941,67.1412,67.1412,8300.0
2013-05-21 15:55:00,76.11,76.15,76.11,76.13,20200.0,67.1412,67.1765,67.1412,67.1589,20200.0
2013-05-22 09:30:00,76.22,76.24,76.11,76.17,36200.0,67.2382,67.2559,67.1412,67.1941,36200.0
2013-05-22 09:35:00,76.16,76.28,76.16,76.26,20200.0,67.1853,67.2912,67.1853,67.2735,20200.0
2013-05-22 09:40:00,76.26,76.3,76.23,76.27,16200.0,67.2735,67.3088,67.2471,67.2824,16200.0
2013-05-22 09:45:00,76.25,76.29,76.2,76.28,27600.0,67.2647,67.3,67.2206,67.2912,27600.0
2013-05-22 09:50:00,76.28,76.34,76.28,76.34,32500.0,67.2912,67.3441,67.2912,67.3441,32500.0
2013-05-22 09:55:00,76.34,76.36,76.3,76.34,8000.0,67.3441,67.3618,67.3088,67.3441,8000.0
2013-05-22 10:00:00,76.34,76.54,76.34,76.52,67400.0,67.3441,67.5205,67.3441,67.5029,67400.0
2013-05-22 10:05:00,76.53,76.58,76.51,76.54,49500.0,67.5117,67.5558,67.4941,67.5205,49500.0
2013-05-22 10:10:00,76.55,76.72,76.55,76.71,32000.0,67.5294,67.6793,67.5294,67.6705,32000.0
2013-05-22 10:15:00,76.71,76.71,76.66,76.67,31900.0,67.6705,67.6705,67.6264,67.6352,31900.0
2013-05-22 10:20:00,76.67,76.72,76.67,76.71,14300.0,67.6352,67.6793,67.6352,67.6705,14300.0
2013-05-22 10:25:00,76.72,76.87,76.68,76.81,42600.0,67.6793,67.8117,67.644,67.7587,42600.0
2013-05-22 10:30:00,76.82,76.85,76.6,76.6,67000.0,67.7675,67.794,67.5735,67.5735,67000.0
2013-05-22 10:35:00,76.57,76.58,76.34,76.4,58500.0,67.547,67.5558,67.3441,67.397,58500.0
2013-05-22 10:40:00,76.39,76.54,76.36,76.5,46200.0,67.3882,67.5205,67.3618,67.4853,46200.0
2013-05-22 10:45:00,76.5,76.52,76.34,76.41,35500.0,67.4853,67.5029,67.3441,67.4059,35500.0
2013-05-22 10:50:00,76.42,76.45,76.32,76.34,15000.0,67.4147,67.4411,67.3265,67.3441,15000.0
2013-05-22 10:55:00,76.34,76.37,76.25,76.31,25100.0,67.3441,67.3706,67.2647,67.3176,25100.0
2013-05-22 11:00:00,76.29,76.36,76.27,76.34,30800.0,67.3,67.3618,67.2824,67.3441,30800.0
2013-05-22 11:05:00,76.35,76.44,76.33,76.42,45300.0,67.3529,67.4323,67.3353,67.4147,45300.0
2013-05-22 11:10:00,76.42,76.55,76.38,76.53,47100.0,67.4147,67.5294,67.3794,67.5117,47100.0
2013-05-22 11:15:00,76.53,76.53,76.43,76.46,36600.0,67.5117,67.5117,67.4235,67.45,36600.0
2013-05-22 11:20:00,76.47,76.53,76.47,76.49,16000.0,67.4588,67.5117,67.4588,67.4764,16000.0
2013-05-22 11:25:00,76.49,76.53,76.43,76.52,46200.0,67.4764,67.5117,67.4235,67.5029,46200.0
2013-05-22 11:30:00,76.52,76.59,76.48,76.5,24200.0,67.5029,67.5646,67.4676,67.4853,24200.0
2013-05-22 11:35:00,76.51,76.55,76.5,76.5,28900.0,67.4941,67.5294,67.4853,67.4853,28900.0
2013-05-22 11:40:00,76.51,76.56,76.5,76.55,7000.0,67.4941,67.5382,67.4853,67.5294,7000.0
2013-05-22 11:45:00,76.55,76.68,76.55,76.64,25900.0,67.5294,67.644,67.5294,67.6088,25900.0
2013-05-22 11:50:00,76.64,76.64,76.58,76.58,25400.0,67.6088,67.6088,67.5558,67.5558,25400.0
2013-05-22 11:55:00,76.59,76.62,76.56,76.56,10400.0,67.5646,67.5911,67.5382,67.5382,10400.0
2013-05-22 12:00:00,76.56,76.59,76.56,76.57,5600.0,67.5382,67.5646,67.5382,67.547,5600.0
2013-05-22 12:05:00,76.59,76.6,76.56,76.58,4700.0,67.5646,67.5735,67.5382,67.5558,4700.0
2013-05-22 12:10:00,76.56,76.57,76.49,76.55,153100.0,67.5382,67.547,67.4764,67.5294,153100.0
2013-05-22 12:15:00,76.54,76.54,76.52,76.52,22400.0,67.5205,67.5205,67.5029,67.5029,22400.0
2013-05-22 12:20:00,76.52,76.56,76.52,76.55,35700.0,67.5029,67.5382,67.5029,67.5294,35700.0
2013-05-22 12:25:00,76.54,76.54,76.44,76.44,10800.0,67.5205,67.5205,67.4323,67.4323,10800.0
2013-05-22 12:30:00,76.44,76.46,76.38,76.4,10300.0,67.4323,67.45,67.3794,67.397,10300.0
2013-05-22 12:35:00,76.41,76.43,76.36,76.42,21000.0,67.4059,67.4235,67.3618,67.4147,21000.0
2013-05-22 12:40:00,76.42,76.43,76.4,76.43,6000.0,67.4147,67.4235,67.397,67.4235,6000.0
2013-05-22 12:45:00,76.45,76.46,76.41,76.41,7900.0,67.4411,67.45,67.4059,67.4059,7900.0
2013-05-22 12:50:00,76.43,76.45,76.43,76.45,6600.0,67.4235,67.4411,67.4235,67.4411,6600.0
2013-05-22 12:55:00,76.45,76.5,76.45,76.5,9200.0,67.4411,67.4853,67.4411,67.4853,9200.0
2013-05-22 13:00:00,76.5,76.51,76.43,76.44,8100.0,67.4853,67.4941,67.4235,67.4323,8100.0
2013-05-22 13:05:00,76.45,76.45,76.37,76.39,113200.0,67.4411,67.4411,67.3706,67.3882,113200.0
2013-05-22 13:10:00,76.39,76.4,76.31,76.32,37800.0,67.3882,67.397,67.3176,67.3265,37800.0
2013-05-22 13:15:00,76.33,76.35,76.26,76.28,42100.0,67.3353,67.3529,67.2735,67.2912,42100.0
2013-05-22 13:20:00,76.28,76.28,76.22,76.25,20600.0,67.2912,67.2912,67.2382,67.2647,20600.0
2013-05-22 13:25:00,76.24,76.24,76.14,76.14,11600.0,67.2559,67.2559,67.1677,67.1677,11600.0
2013-05-22 13:30:00,76.14,76.14,76.04,76.07,17200.0,67.1677,67.1677,67.0795,67.1059,17200.0
2013-05-22 13:35:00,76.07,76.14,76.07,76.08,10300.0,67.1059,67.1677,67.1059,67.1147,10300.0
2013-05-22 13:40:00,76.1,76.13,75.98,75.98,11700.0,67.1324,67.1589,67.0265,67.0265,11700.0
2013-05-22 13:45:00,75.98,76.0,75.87,75.96,54700.0,67.0265,67.0442,66.9295,67.0089,54700.0
2013-05-22 13:50:00,75.96,76.0,75.94,75.96,12400.0,67.0089,67.0442,66.9912,67.0089,12400.0
2013-05-22 13:55:00,75.96,76.02,75.96,76.0,9800.0,67.0089,67.0618,67.0089,67.0442,9800.0
2013-05-22 14:00:00,75.99,76.11,75.79,75.79,78300.0,67.0354,67.1412,66.8589,66.8589,78300.0
2013-05-22 14:05:00,75.79,75.87,75.64,75.74,111200.0,66.8589,66.9295,66.7266,66.8148,111200.0
2013-05-22 14:10:00,75.74,75.74,75.53,75.58,25200.0,66.8148,66.8148,66.6296,66.6737,25200.0
2013-05-22 14:15:00,75.58,75.68,75.54,75.66,15600.0,66.6737,66.7619,66.6384,66.7442,15600.0
2013-05-22 14:20:00,75.68,75.73,75.62,75.7,40800.0,66.7619,66.806,66.709,66.7795,40800.0
2013-05-22 14:25:00,75.7,75.71,75.57,75.62,23500.0,66.7795,66.7883,66.6648,66.709,23500.0
2013-05-22 14:30:00,75.62,75.69,75.57,75.67,19400.0,66.709,66.7707,66.6648,66.7531,19400.0
2013-05-22 14:35:00,75.67,75.67,75.48,75.54,61200.0,66.7531,66.7531,66.5854,66.6384,61200.0
2013-05-22 14:40:00,75.56,75.56,75.45,75.5,18300.0,66.656,66.656,66.559,66.6031,18300.0
2013-05-22 14:45:00,75.5,75.65,75.49,75.65,44900.0,66.6031,66.7354,66.5943,66.7354,44900.0
2013-05-22 14:50:00,75.64,75.64,75.59,75.62,31400.0,66.7266,66.7266,66.6825,66.709,31400.0
2013-05-22 14:55:00,75.63,75.68,75.63,75.68,10300.0,66.7178,66.7619,66.7178,66.7619,10300.0
2013-05-22 15:00:00,75.67,75.67,75.55,75.55,24000.0,66.7531,66.7531,66.6472,66.6472,24000.0
2013-05-22 15:05:00,75.54,75.58,75.49,75.57,12400.0,66.6384,66.6737,66.5943,66.6648,12400.0
2013-05-22 15:10:00,75.57,75.57,75.49,75.49,14000.0,66.6648,66.6648,66.5943,66.5943,14000.0
2013-05-22 15:15:00,75.49,75.51,75.41,75.43,26700.0,66.5943,66.6119,66.5237,66.5413,26700.0
2013-05-22 15:20:00,75.41,75.41,75.32,75.33,22800.0,66.5237,66.5237,66.4443,66.4531,22800.0
2013-05-22 15:25:00,75.34,75.35,75.2,75.2,33900.0,66.4619,66.4708,66.3384,66.3384,33900.0
2013-05-22 15:30:00,75.21,75.26,75.16,75.24,34100.0,66.3473,66.3914,66.3032,66.3737,34100.0
2013-05-22 15:35:00,75.24,75.3,75.2,75.25,32500.0,66.3737,66.4267,66.3384,66.3826,32500.0
2013-05-22 15:40:00,75.21,75.38,75.2,75.35,38300.0,66.3473,66.4972,66.3384,66.4708,38300.0
2013-05-22 15:45:00,75.34,75.35,75.29,75.3,49500.0,66.4619,66.4708,66.4178,66.4267,49500.0
2013-05-22 15:50:00,75.31,75.43,75.31,75.38,48600.0,66.4355,66.5413,66.4355,66.4972,48600.0
2013-05-22 15:55:00,75.38,75.46,75.35,75.45,58500.0,66.4972,66.5678,66.4708,66.559,58500.0
2013-05-23 09:30:00,74.73,74.86,74.59,74.8,74200.0,65.9238,66.0385,65.8003,65.9856,74200.0
2013-05-23 09:35:00,74.84,74.86,74.73,74.83,16100.0,66.0209,66.0385,65.9238,66.012,16100.0
2013-05-23 09:40:00,74.81,74.93,74.81,74.85,51600.0,65.9944,66.1003,65.9944,66.0297,51600.0
2013-05-23 09:45:00,74.83,74.84,74.73,74.74,14200.0,66.012,66.0209,65.9238,65.9327,14200.0
2013-05-23 09:50:00,74.71,74.76,74.67,74.71,16300.0,65.9062,65.9503,65.8709,65.9062,16300.0
2013-05-23 09:55:00,74.73,74.75,74.71,74.74,7300.0,65.9238,65.9415,65.9062,65.9327,7300.0
2013-05-23 10:00:00,74.77,74.87,74.65,74.87,60800.0,65.9591,66.0473,65.8533,66.0473,60800.0
2013-05-23 10:05:00,74.85,74.95,74.84,74.95,32300.0,66.0297,66.1179,66.0209,66.1179,32300.0
2013-05-23 10:10:00,74.94,75.1,74.93,75.02,65700.0,66.1091,66.2502,66.1003,66.1797,65700.0
2013-05-23 10:15:00,75.0,75.05,74.98,75.04,21000.0,66.162,66.2061,66.1444,66.1973,21000.0
2013-05-23 10:20:00,75.04,75.12,75.0,75.07,29300.0,66.1973,66.2679,66.162,66.2238,29300.0
2013-05-23 10:25:00,75.06,75.17,75.06,75.08,38700.0,66.2149,66.312,66.2149,66.2326,38700.0
2013-05-23 10:30:00,75.09,75.13,75.09,75.12,17200.0,66.2414,66.2767,66.2414,66.2679,17200.0
2013-05-23 10:35:00,75.09,75.11,74.98,74.98,22300.0,66.2414,66.259,66.1444,66.1444,22300.0
2013-05-23 10:40:00,75.0,75.01,74.91,74.92,31000.0,66.162,66.1708,66.0826,66.0914,31000.0
2013-05-23 10:45:00,74.92,74.95,74.86,74.89,23600.0,66.0914,66.1179,66.0385,66.065,23600.0
2013-05-23 10:50:00,74.89,75.03,74.89,75.02,22900.0,66.065,66.1885,66.065,66.1797,22900.0
2013-05-23 10:55:00,75.01,75.03,74.91,74.91,23900.0,66.1708,66.1885,66.0826,66.0826,23900.0
2013-05-23 11:00:00,74.92,75.03,74.92,75.03,20700.0,66.0914,66.1885,66.0914,66.1885,20700.0
2013-05-23 11:05:00,75.03,75.15,75.03,75.14,21600.0,66.1885,66.2943,66.1885,66.2855,21600.0
2013-05-23 11:10:00,75.14,75.2,75.14,75.2,34000.0,66.2855,66.3384,66.2855,66.3384,34000.0
2013-05-23 11:15:00,75.19,75.24,75.16,75.22,100900.0,66.3296,66.3737,66.3032,66.3561,100900.0
2013-05-23 11:20:00,75.22,75.31,75.22,75.27,13900.0,66.3561,66.4355,66.3561,66.4002,13900.0
2013-05-23 11:25:00,75.28,75.28,75.15,75.15,4500.0,66.409,66.409,66.2943,66.2943,4500.0
2013-05-23 11:30:00,75.16,75.2,75.15,75.18,16600.0,66.3032,66.3384,66.2943,66.3208,16600.0
2013-05-23 11:35:00,75.2,75.23,75.19,75.22,9900.0,66.3384,66.3649,66.3296,66.3561,9900.0
2013-05-23 11:40:00,75.22,75.22,75.13,75.13,15000.0,66.3561,66.3561,66.2767,66.2767,15000.0
2013-05-23 11:45:00,75.15,75.19,75.14,75.18,10200.0,66.2943,66.3296,66.2855,66.3208,10200.0
2013-05-23 11:50:00,75.2,75.27,75.2,75.24,12400.0,66.3384,66.4002,66.3384,66.3737,12400.0
2013-05-23 11:55:00,75.23,75.25,75.16,75.22,12500.0,66.3649,66.3826,66.3032,66.3561,12500.0
2013-05-23 12:00:00,75.22,75.29,75.21,75.21,21100.0,66.3561,66.4178,66.3473,66.3473,21100.0
2013-05-23 12:05:00,75.22,75.35,75.22,75.32,15100.0,66.3561,66.4708,66.3561,66.4443,15100.0
2013-05-23 12:10:00,75.31,75.41,75.31,75.35,9000.0,66.4355,66.5237,66.4355,66.4708,9000.0
2013-05-23 12:15:00,75.34,75.35,75.28,75.33,7700.0,66.4619,66.4708,66.409,66.4531,7700.0
2013-05-23 12:20:00,75.34,75.37,75.33,75.36,8100.0,66.4619,66.4884,66.4531,66.4796,8100.0
2013-05-23 12:25:00,75.33,75.35,75.28,75.28,5500.0,66.4531,66.4708,66.409,66.409,5500.0
2013-05-23 12:30:00,75.28,75.28,75.22,75.24,5200.0,66.409,66.409,66.3561,66.3737,5200.0
2013-05-23 12:35:00,75.24,75.25,75.18,75.2,11300.0,66.3737,66.3826,66.3208,66.3384,11300.0
2013-05-23 12:40:00,75.19,75.2,75.15,75.18,4900.0,66.3296,66.3384,66.2943,66.3208,4900.0
2013-05-23 12:45:00,75.2,75.23,75.18,75.22,4500.0,66.3384,66.3649,66.3208,66.3561,4500.0
2013-05-23 12:50:00,75.22,75.26,75.2,75.26,5600.0,66.3561,66.3914,66.3384,66.3914,5600.0
2013-05-23 12:55:00,75.29,75.3,75.25,75.25,3000.0,66.4178,66.4267,66.3826,66.3826,3000.0
2013-05-23 13:00:00,75.25,75.26,75.23,75.25,7400.0,66.3826,66.3914,66.3649,66.3826,7400.0
2013-05-23 13:05:00,75.25,75.28,75.18,75.2,10900.0,66.3826,66.409,66.3208,66.3384,10900.0
2013-05-23 13:10:00,75.2,75.22,75.17,75.22,7800.0,66.3384,66.3561,66.312,66.3561,7800.0
2013-05-23 13:15:00,75.22,75.22,75.17,75.19,61600.0,66.3561,66.3561,66.312,66.3296,61600.0
2013-05-23 13:20:00,75.18,75.19,75.13,75.16,16500.0,66.3208,66.3296,66.2767,66.3032,16500.0
2013-05-23 13:25:00,75.15,75.16,75.07,75.08,30300.0,66.2943,66.3032,66.2238,66.2326,30300.0
2013-05-23 13:30:00,75.09,75.14,75.08,75.1,12400.0,66.2414,66.2855,66.2326,66.2502,12400.0
2013-05-23 13:35:00,75.11,75.16,75.11,75.15,10500.0,66.259,66.3032,66.259,66.2943,10500.0
2013-05-23 13:40:00,75.17,75.17,75.08,75.09,20800.0,66.312,66.312,66.2326,66.2414,20800.0
2013-05-23 13:45:00,75.08,75.08,75.03,75.07,6200.0,66.2326,66.2326,66.1885,66.2238,6200.0
2013-05-23 13:50:00,75.1,75.12,75.07,75.08,3200.0,66.2502,66.2679,66.2238,66.2326,3200.0
2013-05-23 13:55:00,75.08,75.27,75.08,75.27,17300.0,66.2326,66.4002,66.2326,66.4002,17300.0
2013-05-23 14:00:00,75.26,75.26,75.2,75.2,11800.0,66.3914,66.3914,66.3384,66.3384,11800.0
2013-05-23 14:05:00,75.22,75.34,75.22,75.33,27200.0,66.3561,66.4619,66.3561,66.4531,27200.0
2013-05-23 14:10:00,75.32,75.33,75.29,75.29,27500.0,66.4443,66.4531,66.4178,66.4178,27500.0
2013-05-23 14:15:00,75.31,75.37,75.31,75.36,30900.0,66.4355,66.4884,66.4355,66.4796,30900.0
2013-05-23 14:20:00,75.37,75.37,75.32,75.33,9400.0,66.4884,66.4884,66.4443,66.4531,9400.0
2013-05-23 14:25:00,75.32,75.34,75.3,75.3,11700.0,66.4443,66.4619,66.4267,66.4267,11700.0
2013-05-23 14:30:00,75.29,75.29,75.2,75.23,29600.0,66.4178,66.4178,66.3384,66.3649,29600.0
2013-05-23 14:35:00,75.23,75.27,75.23,75.27,17100.0,66.3649,66.4002,66.3649,66.4002,17100.0
2013-05-23 14:40:00,75.27,75.44,75.27,75.42,23200.0,66.4002,66.5502,66.4002,66.5325,23200.0
2013-05-23 14:45:00,75.42,75.46,75.35,75.44,13700.0,66.5325,66.5678,66.4708,66.5502,13700.0
2013-05-23 14:50:00,75.45,75.47,75.39,75.39,17200.0,66.559,66.5766,66.5061,66.5061,17200.0
2013-05-23 14:55:00,75.39,75.42,75.34,75.37,22100.0,66.5061,66.5325,66.4619,66.4884,22100.0
2013-05-23 15:00:00,75.37,75.4,75.32,75.33,17100.0,66.4884,66.5149,66.4443,66.4531,17100.0
2013-05-23 15:05:00,75.32,75.36,75.28,75.33,15200.0,66.4443,66.4796,66.409,66.4531,15200.0
2013-05-23 15:10:00,75.33,75.4,75.33,75.37,9000.0,66.4531,66.5149,66.4531,66.4884,9000.0
2013-05-23 15:15:00,75.36,75.37,75.23,75.25,34200.0,66.4796,66.4884,66.3649,66.3826,34200.0
2013-05-23 15:20:00,75.23,75.29,75.22,75.22,26700.0,66.3649,66.4178,66.3561,66.3561,26700.0
2013-05-23 15:25:00,75.22,75.28,75.19,75.27,14000.0,66.3561,66.409,66.3296,66.4002,14000.0
2013-05-23 15:30:00,75.28,75.34,75.25,75.28,23100.0,66.409,66.4619,66.3826,66.409,23100.0
2013-05-23 15:35:00,75.28,75.31,75.2,75.22,30000.0,66.409,66.4355,66.3384,66.3561,30000.0
2013-05-23 15:40:00,75.22,75.28,75.22,75.23,19900.0,66.3561,66.409,66.3561,66.3649,19900.0
2013-05-23 15:45:00,75.23,75.27,75.16,75.17,40400.0,66.3649,66.4002,66.3032,66.312,40400.0
2013-05-23 15:50:00,75.18,75.28,75.18,75.26,22600.0,66.3208,66.409,66.3208,66.3914,22600.0
2013-05-23 15:55:00,75.26,75.32,75.22,75.23,51200.0,66.3914,66.4443,66.3561,66.3649,51200.0
2013-05-24 09:30:00,74.86,74.86,74.74,74.83,29300.0,66.0385,66.0385,65.9327,66.012,29300.0
2013-05-24 09:35:00,74.86,74.9,74.81,74.86,17800.0,66.0385,66.0738,65.9944,66.0385,17800.0
2013-05-24 09:40:00,74.83,74.89,74.75,74.8,16900.0,66.012,66.065,65.9415,65.9856,16900.0
2013-05-24 09:45:00,74.83,74.88,74.75,74.78,33000.0,66.012,66.0562,65.9415,65.9679,33000.0
2013-05-24 09:50:00,74.77,74.77,74.67,74.76,31700.0,65.9591,65.9591,65.8709,65.9503,31700.0
2013-05-24 09:55:00,74.74,74.79,74.71,74.73,26400.0,65.9327,65.9768,65.9062,65.9238,26400.0
2013-05-24 10:00:00,74.7,74.7,74.59,74.59,22600.0,65.8974,65.8974,65.8003,65.8003,22600.0
2013-05-24 10:05:00,74.59,74.7,74.56,74.68,19400.0,65.8003,65.8974,65.7739,65.8797,19400.0
2013-05-24 10:10:00,74.67,74.74,74.63,74.66,13400.0,65.8709,65.9327,65.8356,65.8621,13400.0
2013-05-24 10:15:00,74.66,74.7,74.62,74.68,18100.0,65.8621,65.8974,65.8268,65.8797,18100.0
2013-05-24 10:20:00,74.68,74.68,74.62,74.62,17600.0,65.8797,65.8797,65.8268,65.8268,17600.0
2013-05-24 10:25:00,74.61,74.71,74.61,74.7,6400.0,65.818,65.9062,65.818,65.8974,6400.0
2013-05-24 10:30:00,74.7,74.78,74.69,74.71,34600.0,65.8974,65.9679,65.8885,65.9062,34600.0
2013-05-24 10:35:00,74.7,74.82,74.68,74.82,136900.0,65.8974,66.0032,65.8797,66.0032,136900.0
2013-05-24 10:40:00,74.81,74.83,74.78,74.8,127700.0,65.9944,66.012,65.9679,65.9856,127700.0
2013-05-24 10:45:00,74.8,74.82,74.71,74.73,14400.0,65.9856,66.0032,65.9062,65.9238,14400.0
2013-05-24 10:50:00,74.73,74.83,74.71,74.83,19000.0,65.9238,66.012,65.9062,66.012,19000.0
2013-05-24 10:55:00,74.83,74.84,74.77,74.84,22500.0,66.012,66.0209,65.9591,66.0209,22500.0
2013-05-24 11:00:00,74.8,74.81,74.76,74.8,15000.0,65.9856,65.9944,65.9503,65.9856,15000.0
2013-05-24 11:05:00,74.81,74.91,74.8,74.9,16200.0,65.9944,66.0826,65.9856,66.0738,16200.0
2013-05-24 11:10:00,74.91,74.91,74.86,74.89,15600.0,66.0826,66.0826,66.0385,66.065,15600.0
2013-05-24 11:15:00,74.9,74.91,74.84,74.86,15300.0,66.0738,66.0826,66.0209,66.0385,15300.0
2013-05-24 11:20:00,74.86,74.88,74.79,74.81,11900.0,66.0385,66.0562,65.9768,65.9944,11900.0
2013-05-24 11:25:00,74.81,74.84,74.8,74.8,34200.0,65.9944,66.0209,65.9856,65.9856,34200.0
2013-05-24 11:30:00,74.8,74.83,74.78,74.82,30000.0,65.9856,66.012,65.9679,66.0032,30000.0
2013-05-24 11:35:00,74.82,74.91,74.82,74.91,2100.0,66.0032,66.0826,66.0032,66.0826,2100.0
2013-05-24 11:40:00,74.91,74.99,74.91,74.96,5900.0,66.0826,66.1532,66.0826,66.1267,5900.0
2013-05-24 11:45:00,74.95,74.98,74.93,74.95,29900.0,66.1179,66.1444,66.1003,66.1179,29900.0
2013-05-24 11:50:00,74.92,74.93,74.88,74.91,7000.0,66.0914,66.1003,66.0562,66.0826,7000.0
2013-05-24 11:55:00,74.94,74.96,74.93,74.96,11800.0,66.1091,66.1267,66.1003,66.1267,11800.0
2013-05-24 12:00:00,74.96,75.0,74.95,74.98,5100.0,66.1267,66.162,66.1179,66.1444,5100.0
2013-05-24 12:05:00,74.99,75.01,74.97,75.0,3500.0,66.1532,66.1708,66.1355,66.162,3500.0
2013-05-24 12:10:00,74.99,75.0,74.95,74.95,7300.0,66.1532,66.162,66.1179,66.1179,7300.0
2013-05-24 12:15:00,74.95,75.01,74.95,75.01,8000.0,66.1179,66.1708,66.1179,66.1708,8000.0
2013-05-24 12:20:00,75.01,75.01,74.96,74.96,16700.0,66.1708,66.1708,66.1267,66.1267,16700.0
2013-05-24 12:25:00,74.96,75.01,74.95,75.01,14000.0,66.1267,66.1708,66.1179,66.1708,14000.0
2013-05-24 12:30:00,75.0,75.01,74.92,74.92,9500.0,66.162,66.1708,66.0914,66.0914,9500.0
2013-05-24 12:35:00,74.93,74.93,74.84,74.88,5700.0,66.1003,66.1003,66.0209,66.0562,5700.0
2013-05-24 12:40:00,74.89,74.92,74.89,74.9,4300.0,66.065,66.0914,66.065,66.0738,4300.0
2013-05-24 12:45:00,74.92,74.94,74.91,74.93,8800.0,66.0914,66.1091,66.0826,66.1003,8800.0
2013-05-24 12:50:00,74.96,74.97,74.96,74.97,2200.0,66.1267,66.1355,66.1267,66.1355,2200.0
2013-05-24 12:55:00,74.97,74.98,74.94,74.94,6600.0,66.1355,66.1444,66.1091,66.1091,6600.0
2013-05-24 13:00:00,74.95,74.98,74.95,74.96,4100.0,66.1179,66.1444,66.1179,66.1267,4100.0
2013-05-24 13:05:00,74.95,75.01,74.95,75.01,4100.0,66.1179,66.1708,66.1179,66.1708,4100.0
2013-05-24 13:10:00,75.01,75.04,74.99,75.02,6600.0,66.1708,66.1973,66.1532,66.1797,6600.0
2013-05-24 13:15:00,75.03,75.12,75.03,75.1,13000.0,66.1885,66.2679,66.1885,66.2502,13000.0
2013-05-24 13:20:00,75.09,75.11,75.09,75.11,1600.0,66.2414,66.259,66.2414,66.259,1600.0
2013-05-24 13:25:00,75.11,75.11,75.1,75.11,4400.0,66.259,66.259,66.2502,66.259,4400.0
2013-05-24 13:30:00,75.12,75.12,75.09,75.11,7300.0,66.2679,66.2679,66.2414,66.259,7300.0
2013-05-24 13:35:00,75.12,75.12,75.05,75.07,3300.0,66.2679,66.2679,66.2061,66.2238,3300.0
2013-05-24 13:40:00,75.06,75.07,75.03,75.06,10300.0,66.2149,66.2238,66.1885,66.2149,10300.0
2013-05-24 13:45:00,75.07,75.08,75.04,75.07,7200.0,66.2238,66.2326,66.1973,66.2238,7200.0
2013-05-24 13:50:00,75.06,75.07,75.03,75.05,7600.0,66.2149,66.2238,66.1885,66.2061,7600.0
2013-05-24 13:55:00,75.06,75.11,75.05,75.09,5100.0,66.2149,66.259,66.2061,66.2414,5100.0
2013-05-24 14:00:00,75.08,75.09,75.05,75.07,2300.0,66.2326,66.2414,66.2061,66.2238,2300.0
2013-05-24 14:05:00,75.07,75.09,75.06,75.07,3200.0,66.2238,66.2414,66.2149,66.2238,3200.0
2013-05-24 14:10:00,75.08,75.13,75.07,75.13,11500.0,66.2326,66.2767,66.2238,66.2767,11500.0
2013-05-24 14:15:00,75.12,75.2,75.11,75.19,20300.0,66.2679,66.3384,66.259,66.3296,20300.0
2013-05-24 14:20:00,75.2,75.2,75.14,75.15,6300.0,66.3384,66.3384,66.2855,66.2943,6300.0
2013-05-24 14:25:00,75.14,75.15,75.12,75.15,8300.0,66.2855,66.2943,66.2679,66.2943,8300.0
2013-05-24 14:30:00,75.14,75.15,75.08,75.09,17900.0,66.2855,66.2943,66.2326,66.2414,17900.0
2013-05-24 14:35:00,75.08,75.1,75.07,75.1,5800.0,66.2326,66.2502,66.2238,66.2502,5800.0
2013-05-24 14:40:00,75.1,75.14,75.08,75.13,1400.0,66.2502,66.2855,66.2326,66.2767,1400.0
2013-05-24 14:45:00,75.14,75.15,75.12,75.12,3100.0,66.2855,66.2943,66.2679,66.2679,3100.0
2013-05-24 14:50:00,75.13,75.17,75.12,75.17,5700.0,66.2767,66.312,66.2679,66.312,5700.0
2013-05-24 14:55:00,75.16,75.16,75.1,75.13,13800.0,66.3032,66.3032,66.2502,66.2767,13800.0
2013-05-24 15:00:00,75.13,75.14,75.11,75.12,7800.0,66.2767,66.2855,66.259,66.2679,7800.0
2013-05-24 15:05:00,75.12,75.18,75.12,75.17,13300.0,66.2679,66.3208,66.2679,66.312,13300.0
2013-05-24 15:10:00,75.18,75.18,75.15,75.17,31800.0,66.3208,66.3208,66.2943,66.312,31800.0
2013-05-24 15:15:00,75.17,75.17,75.09,75.09,16500.0,66.312,66.312,66.2414,66.2414,16500.0
2013-05-24 15:20:00,75.09,75.13,75.09,75.09,18000.0,66.2414,66.2767,66.2414,66.2414,18000.0
2013-05-24 15:25:00,75.09,75.09,75.06,75.07,7100.0,66.2414,66.2414,66.2149,66.2238,7100.0
2013-05-24 15:30:00,75.07,75.08,75.03,75.03,5400.0,66.2238,66.2326,66.1885,66.1885,5400.0
2013-05-24 15:35:00,75.04,75.05,74.97,74.98,11500.0,66.1973,66.2061,66.1355,66.1444,11500.0
2013-05-24 15:40:00,74.97,75.01,74.96,74.98,38500.0,66.1355,66.1708,66.1267,66.1444,38500.0
2013-05-24 15:45:00,74.99,75.04,74.98,75.03,90300.0,66.1532,66.1973,66.1444,66.1885,90300.0
2013-05-24 15:50:00,75.02,75.06,74.98,75.06,17000.0,66.1797,66.2149,66.1444,66.2149,17000.0
2013-05-24 15:55:00,75.07,75.19,75.06,75.18,29900.0,66.2238,66.3296,66.2149,66.3208,29900.0
2013-05-28 09:30:00,75.92,76.0,75.84,75.97,49200.0,66.9736,67.0442,66.903,67.0177,49200.0
2013-05-28 09:35:00,75.99,76.03,75.95,75.97,26100.0,67.0354,67.0706,67.0001,67.0177,26100.0
2013-05-28 09:40:00,75.97,76.01,75.94,76.0,19500.0,67.0177,67.053,66.9912,67.0442,19500.0
2013-05-28 09:45:00,76.01,76.1,76.01,76.1,31700.0,67.053,67.1324,67.053,67.1324,31700.0
2013-05-28 09:50:00,76.11,76.14,76.07,76.09,9500.0,67.1412,67.1677,67.1059,67.1236,9500.0
2013-05-28 09:55:00,76.07,76.15,76.07,76.15,13900.0,67.1059,67.1765,67.1059,67.1765,13900.0
2013-05-28 10:00:00,76.16,76.23,76.12,76.16,16500.0,67.1853,67.2471,67.15,67.1853,16500.0
2013-05-28 10:05:00,76.16,76.25,76.16,76.25,23500.0,67.1853,67.2647,67.1853,67.2647,23500.0
2013-05-28 10:10:00,76.25,76.25,76.18,76.19,8000.0,67.2647,67.2647,67.203,67.2118,8000.0
2013-05-28 10:15:00,76.21,76.24,76.19,76.23,10100.0,67.2294,67.2559,67.2118,67.2471,10100.0
2013-05-28 10:20:00,76.23,76.29,76.22,76.28,18200.0,67.2471,67.3,67.2382,67.2912,18200.0
2013-05-28 10:25:00,76.28,76.28,76.25,76.26,6200.0,67.2912,67.2912,67.2647,67.2735,6200.0
2013-05-28 10:30:00,76.23,76.25,76.21,76.21,10800.0,67.2471,67.2647,67.2294,67.2294,10800.0
2013-05-28 10:35:00,76.21,76.23,76.15,76.15,12900.0,67.2294,67.2471,67.1765,67.1765,12900.0
2013-05-28 10:40:00,76.13,76.15,76.08,76.08,13700.0,67.1589,67.1765,67.1147,67.1147,13700.0
2013-05-28 10:45:00,76.06,76.15,76.06,76.15,9400.0,67.0971,67.1765,67.0971,67.1765,9400.0
2013-05-28 10:50:00,76.14,76.15,76.12,76.13,6300.0,67.1677,67.1765,67.15,67.1589,6300.0
2013-05-28 10:55:00,76.17,76.17,76.05,76.08,9900.0,67.1941,67.1941,67.0883,67.1147,9900.0
2013-05-28 11:00:00,76.09,76.09,75.99,76.01,69600.0,67.1236,67.1236,67.0354,67.053,69600.0
2013-05-28 11:05:00,76.0,76.02,75.95,75.97,28400.0,67.0442,67.0618,67.0001,67.0177,28400.0
2013-05-28 11:10:00,75.96,76.02,75.95,75.99,13300.0,67.0089,67.0618,67.0001,67.0354,13300.0
2013-05-28 11:15:00,76.0,76.05,76.0,76.04,19800.0,67.0442,67.0883,67.0442,67.0795,19800.0
2013-05-28 11:20:00,76.02,76.04,75.99,76.03,9700.0,67.0618,67.0795,67.0354,67.0706,9700.0
2013-05-28 11:25:00,76.04,76.08,76.01,76.05,6400.0,67.0795,67.1147,67.053,67.0883,6400.0
2013-05-28 11:30:00,76.05,76.06,75.99,76.0,65300.0,67.0883,67.0971,67.0354,67.0442,65300.0
2013-05-28 11:35:00,75.99,76.0,75.9,75.94,106200.0,67.0354,67.0442,66.956,66.9912,106200.0
2013-05-28 11:40:00,75.94,75.96,75.9,75.94,46500.0,66.9912,67.0089,66.956,66.9912,46500.0
2013-05-28 11:45:00,75.93,75.93,75.88,75.91,40400.0,66.9824,66.9824,66.9383,66.9648,40400.0
2013-05-28 11:50:00,75.91,75.97,75.9,75.95,46700.0,66.9648,67.0177,66.956,67.0001,46700.0
2013-05-28 11:55:00,75.94,75.94,75.8,75.8,23800.0,66.9912,66.9912,66.8677,66.8677,23800.0
2013-05-28 12:00:00,75.81,75.87,75.78,75.87,6200.0,66.8766,66.9295,66.8501,66.9295,6200.0
2013-05-28 12:05:00,75.87,75.89,75.85,75.89,7100.0,66.9295,66.9471,66.9118,66.9471,7100.0
2013-05-28 12:10:00,75.9,75.91,75.87,75.88,6600.0,66.956,66.9648,66.9295,66.9383,6600.0
2013-05-28 12:15:00,75.89,75.89,75.82,75.86,19200.0,66.9471,66.9471,66.8854,66.9207,19200.0
2013-05-28 12:20:00,75.85,75.89,75.85,75.87,29200.0,66.9118,66.9471,66.9118,66.9295,29200.0
2013-05-28 12:25:00,75.88,75.88,75.82,75.85,17700.0,66.9383,66.9383,66.8854,66.9118,17700.0
2013-05-28 12:30:00,75.84,75.84,75.76,75.81,27200.0,66.903,66.903,66.8325,66.8766,27200.0
2013-05-28 12:35:00,75.82,75.85,75.78,75.85,11900.0,66.8854,66.9118,66.8501,66.9118,11900.0
2013-05-28 12:40:00,75.85,75.91,75.85,75.89,8800.0,66.9118,66.9648,66.9118,66.9471,8800.0
2013-05-28 12:45:00,75.89,75.89,75.85,75.86,10300.0,66.9471,66.9471,66.9118,66.9207,10300.0
2013-05-28 12:50:00,75.86,75.86,75.8,75.81,7800.0,66.9207,66.9207,66.8677,66.8766,7800.0
2013-05-28 12:55:00,75.82,75.86,75.8,75.86,7700.0,66.8854,66.9207,66.8677,66.9207,7700.0
2013-05-28 13:00:00,75.86,75.93,75.86,75.91,10900.0,66.9207,66.9824,66.9207,66.9648,10900.0
2013-05-28 13:05:00,75.91,75.92,75.87,75.87,7600.0,66.9648,66.9736,66.9295,66.9295,7600.0
2013-05-28 13:10:00,75.86,75.87,75.83,75.85,5500.0,66.9207,66.9295,66.8942,66.9118,5500.0
2013-05-28 13:15:00,75.85,75.86,75.81,75.86,11500.0,66.9118,66.9207,66.8766,66.9207,11500.0
2013-05-28 13:20:00,75.85,75.85,75.76,75.78,20600.0,66.9118,66.9118,66.8325,66.8501,20600.0
2013-05-28 13:25:00,75.78,75.83,75.73,75.75,12100.0,66.8501,66.8942,66.806,66.8236,12100.0
2013-05-28 13:30:00,75.77,75.77,75.66,75.67,9300.0,66.8413,66.8413,66.7442,66.7531,9300.0
2013-05-28 13:35:00,75.68,75.74,75.68,75.7,8800.0,66.7619,66.8148,66.7619,66.7795,8800.0
2013-05-28 13:40:00,75.66,75.68,75.62,75.62,8800.0,66.7442,66.7619,66.709,66.709,8800.0
2013-05-28 13:45:00,75.61,75.65,75.56,75.62,14100.0,66.7001,66.7354,66.656,66.709,14100.0
2013-05-28 13:50:00,75.61,75.61,75.56,75.56,9800.0,66.7001,66.7001,66.656,66.656,9800.0
2013-05-28 13:55:00,75.56,75.59,75.5,75.53,29200.0,66.656,66.6825,66.6031,66.6296,29200.0
2013-05-28 14:00:00,75.53,75.54,75.43,75.49,22900.0,66.6296,66.6384,66.5413,66.5943,22900.0
2013-05-28 14:05:00,75.51,75.54,75.48,75.53,11900.0,66.6119,66.6384,66.5854,66.6296,11900.0
2013-05-28 14:10:00,75.54,75.54,75.44,75.44,34000.0,66.6384,66.6384,66.5502,66.5502,34000.0
2013-05-28 14:15:00,75.45,75.56,75.42,75.56,33100.0,66.559,66.656,66.5325,66.656,33100.0
2013-05-28 14:20:00,75.55,75.57,75.52,75.56,17500.0,66.6472,66.6648,66.6207,66.656,17500.0
2013-05-28 14:25:00,75.55,75.55,75.47,75.53,25800.0,66.6472,66.6472,66.5766,66.6296,25800.0
2013-05-28 14:30:00,75.51,75.54,75.48,75.49,38400.0,66.6119,66.6384,66.5854,66.5943,38400.0
2013-05-28 14:35:00,75.49,75.51,75.4,75.4,39700.0,66.5943,66.6119,66.5149,66.5149,39700.0
2013-05-28 14:40:00,75.4,75.5,75.4,75.48,21000.0,66.5149,66.6031,66.5149,66.5854,21000.0
2013-05-28 14:45:00,75.49,75.57,75.46,75.55,18700.0,66.5943,66.6648,66.5678,66.6472,18700.0
2013-05-28 14:50:00,75.56,75.63,75.56,75.59,15100.0,66.656,66.7178,66.656,66.6825,15100.0
2013-05-28 14:55:00,75.59,75.62,75.57,75.6,42600.0,66.6825,66.709,66.6648,66.6913,42600.0
2013-05-28 15:00:00,75.6,75.63,75.54,75.62,78500.0,66.6913,66.7178,66.6384,66.709,78500.0
2013-05-28 15:05:00,75.62,75.66,75.62,75.62,22500.0,66.709,66.7442,66.709,66.709,22500.0
2013-05-28 15:10:00,75.63,75.64,75.56,75.6,98500.0,66.7178,66.7266,66.656,66.6913,98500.0
2013-05-28 15:15:00,75.6,75.68,75.6,75.65,124300.0,66.6913,66.7619,66.6913,66.7354,124300.0
2013-05-28 15:20:00,75.66,75.67,75.61,75.64,26300.0,66.7442,66.7531,66.7001,66.7266,26300.0
2013-05-28 15:25:00,75.62,75.63,75.59,75.61,15400.0,66.709,66.7178,66.6825,66.7001,15400.0
2013-05-28 15:30:00,75.62,75.7,75.6,75.69,16700.0,66.709,66.7795,66.6913,66.7707,16700.0
2013-05-28 15:35:00,75.7,75.76,75.7,75.74,14900.0,66.7795,66.8325,66.7795,66.8148,14900.0
2013-05-28 15:40:00,75.73,75.77,75.72,75.72,15000.0,66.806,66.8413,66.7972,66.7972,15000.0
2013-05-28 15:45:00,75.72,75.74,75.68,75.73,28600.0,66.7972,66.8148,66.7619,66.806,28600.0
2013-05-28 15:50:00,75.72,75.72,75.68,75.68,27300.0,66.7972,66.7972,66.7619,66.7619,27300.0
2013-05-28 15:55:00,75.67,75.7,75.64,75.64,45700.0,66.7531,66.7795,66.7266,66.7266,45700.0
2013-05-29 09:30:00,75.27,75.31,75.12,75.21,37000.0,66.4002,66.4355,66.2679,66.3473,37000.0
2013-05-29 09:35:00,75.22,75.26,75.16,75.17,38200.0,66.3561,66.3914,66.3032,66.312,38200.0
2013-05-29 09:40:00,75.18,75.2,75.0,75.04,32400.0,66.3208,66.3384,66.162,66.1973,32400.0
2013-05-29 09:45:00,74.99,75.09,74.98,75.05,7700.0,66.1532,66.2414,66.1444,66.2061,7700.0
2013-05-29 09:50:00,75.08,75.12,75.06,75.11,9200.0,66.2326,66.2679,66.2149,66.259,9200.0
2013-05-29 09:55:00,75.1,75.13,75.06,75.09,17700.0,66.2502,66.2767,66.2149,66.2414,17700.0
2013-05-29 10:00:00,75.1,75.23,75.1,75.21,21600.0,66.2502,66.3649,66.2502,66.3473,21600.0
2013-05-29 10:05:00,75.22,75.23,75.11,75.14,20600.0,66.3561,66.3649,66.259,66.2855,20600.0
2013-05-29 10:10:00,75.13,75.17,75.1,75.12,10900.0,66.2767,66.312,66.2502,66.2679,10900.0
2013-05-29 10:15:00,75.12,75.22,75.09,75.19,43800.0,66.2679,66.3561,66.2414,66.3296,43800.0
2013-05-29 10:20:00,75.19,75.19,75.0,75.02,28300.0,66.3296,66.3296,66.162,66.1797,28300.0
2013-05-29 10:25:00,74.97,74.97,74.91,74.96,20400.0,66.1355,66.1355,66.0826,66.1267,20400.0
2013-05-29 10:30:00,74.93,74.93,74.89,74.92,7900.0,66.1003,66.1003,66.065,66.0914,7900.0
2013-05-29 10:35:00,74.93,74.97,74.92,74.92,15100.0,66.1003,66.1355,66.0914,66.0914,15100.0
2013-05-29 10:40:00,74.92,74.93,74.77,74.8,27700.0,66.0914,66.1003,65.9591,65.9856,27700.0
2013-05-29 10:45:00,74.8,74.81,74.7,74.72,17500.0,65.9856,65.9944,65.8974,65.915,17500.0
2013-05-29 10:50:00,74.72,74.79,74.7,74.78,15700.0,65.915,65.9768,65.8974,65.9679,15700.0
2013-05-29 10:55:00,74.76,74.76,74.67,74.68,16500.0,65.9503,65.9503,65.8709,65.8797,16500.0
2013-05-29 11:00:00,74.67,74.7,74.62,74.68,23900.0,65.8709,65.8974,65.8268,65.8797,23900.0
2013-05-29 11:05:00,74.66,74.66,74.6,74.65,21200.0,65.8621,65.8621,65.8091,65.8533,21200.0
2013-05-29 11:10:00,74.66,74.76,74.65,74.75,28000.0,65.8621,65.9503,65.8533,65.9415,28000.0
2013-05-29 11:15:00,74.73,74.77,74.71,74.73,33900.0,65.9238,65.9591,65.9062,65.9238,33900.0
2013-05-29 11:20:00,74.76,74.83,74.73,74.83,16500.0,65.9503,66.012,65.9238,66.012,16500.0
2013-05-29 11:25:00,74.82,74.86,74.82,74.84,7000.0,66.0032,66.0385,66.0032,66.0209,7000.0
2013-05-29 11:30:00,74.84,74.92,74.84,74.84,14400.0,66.0209,66.0914,66.0209,66.0209,14400.0
2013-05-29 11:35:00,74.84,74.88,74.82,74.84,9200.0,66.0209,66.0562,66.0032,66.0209,9200.0
2013-05-29 11:40:00,74.84,74.84,74.81,74.83,7300.0,66.0209,66.0209,65.9944,66.012,7300.0
2013-05-29 11:45:00,74.84,74.92,74.84,74.91,7600.0,66.0209,66.0914,66.0209,66.0826,7600.0
2013-05-29 11:50:00,74.91,74.93,74.87,74.89,13800.0,66.0826,66.1003,66.0473,66.065,13800.0
2013-05-29 11:55:00,74.88,74.96,74.88,74.94,21300.0,66.0562,66.1267,66.0562,66.1091,21300.0
2013-05-29 12:00:00,74.94,74.97,74.91,74.91,18800.0,66.1091,66.1355,66.0826,66.0826,18800.0
2013-05-29 12:05:00,74.91,74.92,74.84,74.84,18900.0,66.0826,66.0914,66.0209,66.0209,18900.0
2013-05-29 12:10:00,74.84,74.87,74.82,74.87,4900.0,66.0209,66.0473,66.0032,66.0473,4900.0
2013-05-29 12:15:00,74.87,74.95,74.86,74.94,16000.0,66.0473,66.1179,66.0385,66.1091,16000.0
2013-05-29 12:20:00,74.94,74.94,74.89,74.9,12200.0,66.1091,66.1091,66.065,66.0738,12200.0
2013-05-29 12:25:00,74.89,74.89,74.81,74.84,50000.0,66.065,66.065,65.9944,66.0209,50000.0
2013-05-29 12:30:00,74.85,74.88,74.81,74.82,18800.0,66.0297,66.0562,65.9944,66.0032,18800.0
2013-05-29 12:35:00,74.82,74.83,74.78,74.83,9000.0,66.0032,66.012,65.9679,66.012,9000.0
2013-05-29 12:40:00,74.82,74.84,74.81,74.83,7700.0,66.0032,66.0209,65.9944,66.012,7700.0
2013-05-29 12:45:00,74.82,74.83,74.72,74.72,14600.0,66.0032,66.012,65.915,65.915,14600.0
2013-05-29 12:50:00,74.74,74.75,74.68,74.69,17500.0,65.9327,65.9415,65.8797,65.8885,17500.0
2013-05-29 12:55:00,74.69,74.73,74.69,74.7,12200.0,65.8885,65.9238,65.8885,65.8974,12200.0
2013-05-29 13:00:00,74.7,74.75,74.7,74.73,13400.0,65.8974,65.9415,65.8974,65.9238,13400.0
2013-05-29 13:05:00,74.74,74.77,74.73,74.76,9800.0,65.9327,65.9591,65.9238,65.9503,9800.0
2013-05-29 13:10:00,74.74,74.75,74.65,74.7,10200.0,65.9327,65.9415,65.8533,65.8974,10200.0
2013-05-29 13:15:00,74.68,74.74,74.68,74.72,8400.0,65.8797,65.9327,65.8797,65.915,8400.0
2013-05-29 13:20:00,74.74,74.77,74.72,74.76,13600.0,65.9327,65.9591,65.915,65.9503,13600.0
2013-05-29 13:25:00,74.76,74.89,74.74,74.89,39800.0,65.9503,66.065,65.9327,66.065,39800.0
2013-05-29 13:30:00,74.88,74.88,74.84,74.84,10800.0,66.0562,66.0562,66.0209,66.0209,10800.0
2013-05-29 13:35:00,74.85,74.98,74.85,74.98,11100.0,66.0297,66.1444,66.0297,66.1444,11100.0
2013-05-29 13:40:00,75.02,75.04,74.98,75.03,10000.0,66.1797,66.1973,66.1444,66.1885,10000.0
2013-05-29 13:45:00,75.03,75.06,74.99,75.03,15000.0,66.1885,66.2149,66.1532,66.1885,15000.0
2013-05-29 13:50:00,75.03,75.05,75.02,75.02,6400.0,66.1885,66.2061,66.1797,66.1797,6400.0
2013-05-29 13:55:00,75.02,75.14,75.02,75.12,13300.0,66.1797,66.2855,66.1797,66.2679,13300.0
2013-05-29 14:00:00,75.1,75.12,75.07,75.09,14600.0,66.2502,66.2679,66.2238,66.2414,14600.0
2013-05-29 14:05:00,75.09,75.2,75.08,75.19,23600.0,66.2414,66.3384,66.2326,66.3296,23600.0
2013-05-29 14:10:00,75.16,75.2,75.16,75.16,16200.0,66.3032,66.3384,66.3032,66.3032,16200.0
2013-05-29 14:15:00,75.17,75.21,75.15,75.15,6200.0,66.312,66.3473,66.2943,66.2943,6200.0
2013-05-29 14:20:00,75.16,75.18,75.16,75.16,4600.0,66.3032,66.3208,66.3032,66.3032,4600.0
2013-05-29 14:25:00,75.16,75.16,75.08,75.09,18900.0,66.3032,66.3032,66.2326,66.2414,18900.0
2013-05-29 14:30:00,75.1,75.11,75.08,75.08,39200.0,66.2502,66.259,66.2326,66.2326,39200.0
2013-05-29 14:35:00,75.07,75.11,75.05,75.11,15800.0,66.2238,66.259,66.2061,66.259,15800.0
2013-05-29 14:40:00,75.11,75.15,75.07,75.15,8700.0,66.259,66.2943,66.2238,66.2943,8700.0
2013-05-29 14:45:00,75.15,75.17,75.11,75.12,15400.0,66.2943,66.312,66.259,66.2679,15400.0
2013-05-29 14:50:00,75.12,75.12,75.07,75.1,21600.0,66.2679,66.2679,66.2238,66.2502,21600.0
2013-05-29 14:55:00,75.12,75.16,75.03,75.04,19400.0,66.2679,66.3032,66.1885,66.1973,19400.0
2013-05-29 15:00:00,75.03,75.04,74.98,75.03,18300.0,66.1885,66.1973,66.1444,66.1885,18300.0
2013-05-29 15:05:00,75.04,75.05,75.0,75.02,9200.0,66.1973,66.2061,66.162,66.1797,9200.0
2013-05-29 15:10:00,75.03,75.11,75.01,75.08,21600.0,66.1885,66.259,66.1708,66.2326,21600.0
2013-05-29 15:15:00,75.08,75.09,75.04,75.06,5000.0,66.2326,66.2414,66.1973,66.2149,5000.0
2013-05-29 15:20:00,75.05,75.14,75.05,75.13,22400.0,66.2061,66.2855,66.2061,66.2767,22400.0
2013-05-29 15:25:00,75.13,75.14,75.1,75.14,3700.0,66.2767,66.2855,66.2502,66.2855,3700.0
2013-05-29 15:30:00,75.13,75.16,75.12,75.16,14900.0,66.2767,66.3032,66.2679,66.3032,14900.0
2013-05-29 15:35:00,75.16,75.16,75.08,75.09,8100.0,66.3032,66.3032,66.2326,66.2414,8100.0
2013-05-29 15:40:00,75.1,75.1,75.04,75.06,24900.0,66.2502,66.2502,66.1973,66.2149,24900.0
2013-05-29 15:45:00,75.03,75.04,74.99,75.02,23000.0,66.1885,66.1973,66.1532,66.1797,23000.0
2013-05-29 15:50:00,75.02,75.02,74.94,74.96,18200.0,66.1797,66.1797,66.1091,66.1267,18200.0
2013-05-29 15:55:00,74.94,75.0,74.93,74.96,16500.0,66.1091,66.162,66.1003,66.1267,16500.0
2013-05-30 09:30:00,74.99,75.12,74.97,75.03,27400.0,66.1532,66.2679,66.1355,66.1885,27400.0
2013-05-30 09:35:00,75.03,75.13,75.0,75.12,10400.0,66.1885,66.2767,66.162,66.2679,10400.0
2013-05-30 09:40:00,75.14,75.21,75.14,75.19,63300.0,66.2855,66.3473,66.2855,66.3296,63300.0
2013-05-30 09:45:00,75.19,75.4,75.19,75.39,28400.0,66.3296,66.5149,66.3296,66.5061,28400.0
2013-05-30 09:50:00,75.42,75.44,75.37,75.41,51600.0,66.5325,66.5502,66.4884,66.5237,51600.0
2013-05-30 09:55:00,75.41,75.43,75.39,75.41,14000.0,66.5237,66.5413,66.5061,66.5237,14000.0
2013-05-30 10:00:00,75.39,75.44,75.32,75.32,32100.0,66.5061,66.5502,66.4443,66.4443,32100.0
2013-05-30 10:05:00,75.32,75.35,75.28,75.28,21600.0,66.4443,66.4708,66.409,66.409,21600.0
2013-05-30 10:10:00,75.28,75.36,75.28,75.3,9900.0,66.409,66.4796,66.409,66.4267,9900.0
2013-05-30 10:15:00,75.3,75.35,75.22,75.25,30500.0,66.4267,66.4708,66.3561,66.3826,30500.0
2013-05-30 10:20:00,75.26,75.29,75.23,75.23,11600.0,66.3914,66.4178,66.3649,66.3649,11600.0
2013-05-30 10:25:00,75.22,75.29,75.22,75.25,8600.0,66.3561,66.4178,66.3561,66.3826,8600.0
2013-05-30 10:30:00,75.26,75.34,75.26,75.3,9300.0,66.3914,66.4619,66.3914,66.4267,9300.0
2013-05-30 10:35:00,75.3,75.34,75.3,75.33,3500.0,66.4267,66.4619,66.4267,66.4531,3500.0
2013-05-30 10:40:00,75.35,75.38,75.34,75.38,13100.0,66.4708,66.4972,66.4619,66.4972,13100.0
2013-05-30 10:45:00,75.38,75.38,75.32,75.33,10900.0,66.4972,66.4972,66.4443,66.4531,10900.0
2013-05-30 10:50:00,75.3,75.35,75.28,75.3,11200.0,66.4267,66.4708,66.409,66.4267,11200.0
2013-05-30 10:55:00,75.3,75.37,75.3,75.36,58700.0,66.4267,66.4884,66.4267,66.4796,58700.0
2013-05-30 11:00:00,75.37,75.4,75.35,75.35,39600.0,66.4884,66.5149,66.4708,66.4708,39600.0
2013-05-30 11:05:00,75.35,75.35,75.27,75.28,20900.0,66.4708,66.4708,66.4002,66.409,20900.0
2013-05-30 11:10:00,75.29,75.34,75.29,75.29,11800.0,66.4178,66.4619,66.4178,66.4178,11800.0
2013-05-30 11:15:00,75.29,75.29,75.19,75.2,17200.0,66.4178,66.4178,66.3296,66.3384,17200.0
2013-05-30 11:20:00,75.21,75.28,75.21,75.27,4800.0,66.3473,66.409,66.3473,66.4002,4800.0
2013-05-30 11:25:00,75.28,75.3,75.25,75.3,4800.0,66.409,66.4267,66.3826,66.4267,4800.0
2013-05-30 11:30:00,75.29,75.34,75.29,75.34,4100.0,66.4178,66.4619,66.4178,66.4619,4100.0
2013-05-30 11:35:00,75.3,75.32,75.3,75.31,3400.0,66.4267,66.4443,66.4267,66.4355,3400.0
2013-05-30 11:40:00,75.32,75.34,75.32,75.33,5900.0,66.4443,66.4619,66.4443,66.4531,5900.0
2013-05-30 11:45:00,75.33,75.33,75.3,75.3,4000.0,66.4531,66.4531,66.4267,66.4267,4000.0
2013-05-30 11:50:00,75.33,75.36,75.33,75.36,3500.0,66.4531,66.4796,66.4531,66.4796,3500.0
2013-05-30 11:55:00,75.37,75.37,75.35,75.36,16400.0,66.4884,66.4884,66.4708,66.4796,16400.0
2013-05-30 12:00:00,75.36,75.43,75.36,75.37,21800.0,66.4796,66.5413,66.4796,66.4884,21800.0
2013-05-30 12:05:00,75.37,75.4,75.35,75.36,7300.0,66.4884,66.5149,66.4708,66.4796,7300.0
2013-05-30 12:10:00,75.34,75.36,75.32,75.36,4300.0,66.4619,66.4796,66.4443,66.4796,4300.0
2013-05-30 12:15:00,75.37,75.37,75.31,75.34,10300.0,66.4884,66.4884,66.4355,66.4619,10300.0
2013-05-30 12:20:00,75.33,75.33,75.3,75.31,6100.0,66.4531,66.4531,66.4267,66.4355,6100.0
2013-05-30 12:25:00,75.3,75.32,75.3,75.31,3700.0,66.4267,66.4443,66.4267,66.4355,3700.0
2013-05-30 12:30:00,75.3,75.32,75.29,75.31,7600.0,66.4267,66.4443,66.4178,66.4355,7600.0
2013-05-30 12:35:00,75.31,75.32,75.28,75.28,3000.0,66.4355,66.4443,66.409,66.409,3000.0
2013-05-30 12:40:00,75.27,75.28,75.25,75.27,12400.0,66.4002,66.409,66.3826,66.4002,12400.0
2013-05-30 12:45:00,75.27,75.3,75.25,75.3,4800.0,66.4002,66.4267,66.3826,66.4267,4800.0
2013-05-30 12:50:00,75.3,75.3,75.24,75.28,8700.0,66.4267,66.4267,66.3737,66.409,8700.0
2013-05-30 12:55:00,75.28,75.32,75.28,75.32,4000.0,66.409,66.4443,66.409,66.4443,4000.0
2013-05-30 13:00:00,75.33,75.35,75.32,75.32,6600.0,66.4531,66.4708,66.4443,66.4443,6600.0
2013-05-30 13:05:00,75.31,75.32,75.29,75.29,6000.0,66.4355,66.4443,66.4178,66.4178,6000.0
2013-05-30 13:10:00,75.29,75.32,75.27,75.32,7500.0,66.4178,66.4443,66.4002,66.4443,7500.0
2013-05-30 13:15:00,75.32,75.35,75.31,75.31,23100.0,66.4443,66.4708,66.4355,66.4355,23100.0
2013-05-30 13:20:00,75.32,75.33,75.31,75.33,2100.0,66.4443,66.4531,66.4355,66.4531,2100.0
2013-05-30 13:25:00,75.33,75.38,75.33,75.38,17000.0,66.4531,66.4972,66.4531,66.4972,17000.0
2013-05-30 13:30:00,75.38,75.4,75.37,75.4,11400.0,66.4972,66.5149,66.4884,66.5149,11400.0
2013-05-30 13:35:00,75.39,75.43,75.37,75.43,11400.0,66.5061,66.5413,66.4884,66.5413,11400.0
2013-05-30 13:40:00,75.42,75.43,75.4,75.4,4500.0,66.5325,66.5413,66.5149,66.5149,4500.0
2013-05-30 13:45:00,75.41,75.42,75.39,75.42,18000.0,66.5237,66.5325,66.5061,66.5325,18000.0
2013-05-30 13:50:00,75.42,75.43,75.39,75.43,3500.0,66.5325,66.5413,66.5061,66.5413,3500.0
2013-05-30 13:55:00,75.42,75.44,75.41,75.42,6000.0,66.5325,66.5502,66.5237,66.5325,6000.0
2013-05-30 14:00:00,75.42,75.47,75.42,75.44,7700.0,66.5325,66.5766,66.5325,66.5502,7700.0
2013-05-30 14:05:00,75.44,75.44,75.38,75.39,9400.0,66.5502,66.5502,66.4972,66.5061,9400.0
2013-05-30 14:10:00,75.39,75.4,75.37,75.38,3200.0,66.5061,66.5149,66.4884,66.4972,3200.0
2013-05-30 14:15:00,75.38,75.42,75.38,75.39,4500.0,66.4972,66.5325,66.4972,66.5061,4500.0
2013-05-30 14:20:00,75.41,75.44,75.41,75.44,12100.0,66.5237,66.5502,66.5237,66.5502,12100.0
2013-05-30 14:25:00,75.44,75.48,75.43,75.48,7900.0,66.5502,66.5854,66.5413,66.5854,7900.0
2013-05-30 14:30:00,75.49,75.5,75.45,75.47,90200.0,66.5943,66.6031,66.559,66.5766,90200.0
2013-05-30 14:35:00,75.47,75.47,75.43,75.45,16600.0,66.5766,66.5766,66.5413,66.559,16600.0
2013-05-30 14:40:00,75.46,75.47,75.44,75.45,16800.0,66.5678,66.5766,66.5502,66.559,16800.0
2013-05-30 14:45:00,75.44,75.49,75.43,75.49,15000.0,66.5502,66.5943,66.5413,66.5943,15000.0
2013-05-30 14:50:00,75.48,75.52,75.48,75.51,15900.0,66.5854,66.6207,66.5854,66.6119,15900.0
2013-05-30 14:55:00,75.52,75.52,75.49,75.5,12800.0,66.6207,66.6207,66.5943,66.6031,12800.0
2013-05-30 15:00:00,75.5,75.5,75.45,75.47,14200.0,66.6031,66.6031,66.559,66.5766,14200.0
2013-05-30 15:05:00,75.47,75.48,75.46,75.48,5400.0,66.5766,66.5854,66.5678,66.5854,5400.0
2013-05-30 15:10:00,75.49,75.49,75.45,75.45,10500.0,66.5943,66.5943,66.559,66.559,10500.0
2013-05-30 15:15:00,75.45,75.48,75.45,75.47,9000.0,66.559,66.5854,66.559,66.5766,9000.0
2013-05-30 15:20:00,75.48,75.49,75.41,75.41,10200.0,66.5854,66.5943,66.5237,66.5237,10200.0
2013-05-30 15:25:00,75.41,75.42,75.36,75.37,10400.0,66.5237,66.5325,66.4796,66.4884,10400.0
2013-05-30 15:30:00,75.34,75.37,75.31,75.31,9400.0,66.4619,66.4884,66.4355,66.4355,9400.0
2013-05-30 15:35:00,75.31,75.34,75.29,75.34,18100.0,66.4355,66.4619,66.4178,66.4619,18100.0
2013-05-30 15:40:00,75.34,75.38,75.34,75.35,19600.0,66.4619,66.4972,66.4619,66.4708,19600.0
2013-05-30 15:45:00,75.34,75.36,75.26,75.27,13400.0,66.4619,66.4796,66.3914,66.4002,13400.0
2013-05-30 15:50:00,75.27,75.27,75.2,75.21,46300.0,66.4002,66.4002,66.3384,66.3473,46300.0
2013-05-30 15:55:00,75.2,75.22,75.18,75.2,48300.0,66.3384,66.3561,66.3208,66.3384,48300.0
2013-05-31 09:30:00,74.97,74.98,74.89,74.93,10100.0,66.1355,66.1444,66.065,66.1003,10100.0
2013-05-31 09:35:00,74.95,75.07,74.92,75.07,15600.0,66.1179,66.2238,66.0914,66.2238,15600.0
2013-05-31 09:40:00,75.08,75.2,75.07,75.17,43300.0,66.2326,66.3384,66.2238,66.312,43300.0
2013-05-31 09:45:00,75.18,75.21,75.11,75.21,3800.0,66.3208,66.3473,66.259,66.3473,3800.0
2013-05-31 09:50:00,75.21,75.23,75.12,75.15,6900.0,66.3473,66.3649,66.2679,66.2943,6900.0
2013-05-31 09:55:00,75.16,75.16,75.06,75.11,9700.0,66.3032,66.3032,66.2149,66.259,9700.0
2013-05-31 10:00:00,75.15,75.19,75.15,75.15,23900.0,66.2943,66.3296,66.2943,66.2943,23900.0
2013-05-31 10:05:00,75.18,75.2,74.98,74.99,46100.0,66.3208,66.3384,66.1444,66.1532,46100.0
2013-05-31 10:10:00,74.98,75.04,74.98,75.04,15500.0,66.1444,66.1973,66.1444,66.1973,15500.0
2013-05-31 10:15:00,75.03,75.06,74.99,75.06,21300.0,66.1885,66.2149,66.1532,66.2149,21300.0
2013-05-31 10:20:00,75.06,75.09,75.02,75.08,14200.0,66.2149,66.2414,66.1797,66.2326,14200.0
2013-05-31 10:25:00,75.09,75.09,75.04,75.08,16600.0,66.2414,66.2414,66.1973,66.2326,16600.0
2013-05-31 10:30:00,75.07,75.17,75.07,75.14,19000.0,66.2238,66.312,66.2238,66.2855,19000.0
2013-05-31 10:35:00,75.15,75.22,75.14,75.2,16400.0,66.2943,66.3561,66.2855,66.3384,16400.0
2013-05-31 10:40:00,75.2,75.21,75.13,75.15,20700.0,66.3384,66.3473,66.2767,66.2943,20700.0
2013-05-31 10:45:00,75.17,75.2,75.13,75.17,18100.0,66.312,66.3384,66.2767,66.312,18100.0
2013-05-31 10:50:00,75.17,75.19,75.11,75.11,5500.0,66.312,66.3296,66.259,66.259,5500.0
2013-05-31 10:55:00,75.13,75.14,75.08,75.12,10000.0,66.2767,66.2855,66.2326,66.2679,10000.0
2013-05-31 11:00:00,75.14,75.19,75.13,75.18,17200.0,66.2855,66.3296,66.2767,66.3208,17200.0
2013-05-31 11:05:00,75.2,75.38,75.2,75.38,52500.0,66.3384,66.4972,66.3384,66.4972,52500.0
2013-05-31 11:10:00,75.38,75.46,75.38,75.39,39500.0,66.4972,66.5678,66.4972,66.5061,39500.0
2013-05-31 11:15:00,75.4,75.48,75.4,75.41,19400.0,66.5149,66.5854,66.5149,66.5237,19400.0
2013-05-31 11:20:00,75.42,75.44,75.39,75.39,6100.0,66.5325,66.5502,66.5061,66.5061,6100.0
2013-05-31 11:25:00,75.39,75.41,75.35,75.35,14700.0,66.5061,66.5237,66.4708,66.4708,14700.0
2013-05-31 11:30:00,75.34,75.41,75.33,75.33,14500.0,66.4619,66.5237,66.4531,66.4531,14500.0
2013-05-31 11:35:00,75.33,75.38,75.32,75.37,15500.0,66.4531,66.4972,66.4443,66.4884,15500.0
2013-05-31 11:40:00,75.36,75.36,75.32,75.36,19900.0,66.4796,66.4796,66.4443,66.4796,19900.0
2013-05-31 11:45:00,75.36,75.38,75.34,75.34,17300.0,66.4796,66.4972,66.4619,66.4619,17300.0
2013-05-31 11:50:00,75.33,75.36,75.32,75.34,4800.0,66.4531,66.4796,66.4443,66.4619,4800.0
2013-05-31 11:55:00,75.33,75.35,75.3,75.31,7500.0,66.4531,66.4708,66.4267,66.4355,7500.0
2013-05-31 12:00:00,75.31,75.31,75.22,75.23,7500.0,66.4355,66.4355,66.3561,66.3649,7500.0
2013-05-31 12:05:00,75.22,75.26,75.21,75.26,6600.0,66.3561,66.3914,66.3473,66.3914,6600.0
2013-05-31 12:10:00,75.24,75.25,75.2,75.2,8500.0,66.3737,66.3826,66.3384,66.3384,8500.0
2013-05-31 12:15:00,75.19,75.19,75.12,75.17,12300.0,66.3296,66.3296,66.2679,66.312,12300.0
2013-05-31 12:20:00,75.14,75.18,75.13,75.17,12400.0,66.2855,66.3208,66.2767,66.312,12400.0
2013-05-31 12:25:00,75.17,75.22,75.17,75.21,12500.0,66.312,66.3561,66.312,66.3473,12500.0
2013-05-31 12:30:00,75.21,75.21,75.16,75.19,14600.0,66.3473,66.3473,66.3032,66.3296,14600.0
2013-05-31 12:35:00,75.22,75.22,75.2,75.2,1900.0,66.3561,66.3561,66.3384,66.3384,1900.0
2013-05-31 12:40:00,75.21,75.24,75.18,75.23,5300.0,66.3473,66.3737,66.3208,66.3649,5300.0
2013-05-31 12:45:00,75.23,75.26,75.23,75.26,6000.0,66.3649,66.3914,66.3649,66.3914,6000.0
2013-05-31 12:50:00,75.25,75.26,75.21,75.21,2000.0,66.3826,66.3914,66.3473,66.3473,2000.0
2013-05-31 12:55:00,75.22,75.23,75.21,75.21,6200.0,66.3561,66.3649,66.3473,66.3473,6200.0
2013-05-31 13:00:00,75.21,75.27,75.21,75.27,10000.0,66.3473,66.4002,66.3473,66.4002,10000.0
2013-05-31 13:05:00,75.26,75.31,75.25,75.31,5500.0,66.3914,66.4355,66.3826,66.4355,5500.0
2013-05-31 13:10:00,75.31,75.32,75.27,75.28,7100.0,66.4355,66.4443,66.4002,66.409,7100.0
2013-05-31 13:15:00,75.27,75.27,75.24,75.25,2300.0,66.4002,66.4002,66.3737,66.3826,2300.0
2013-05-31 13:20:00,75.26,75.28,75.25,75.26,10500.0,66.3914,66.409,66.3826,66.3914,10500.0
2013-05-31 13:25:00,75.26,75.29,75.26,75.27,8000.0,66.3914,66.4178,66.3914,66.4002,8000.0
2013-05-31 13:30:00,75.28,75.29,75.22,75.23,12500.0,66.409,66.4178,66.3561,66.3649,12500.0
2013-05-31 13:35:00,75.22,75.23,75.19,75.2,16700.0,66.3561,66.3649,66.3296,66.3384,16700.0
2013-05-31 13:40:00,75.2,75.21,75.16,75.21,13100.0,66.3384,66.3473,66.3032,66.3473,13100.0
2013-05-31 13:45:00,75.21,75.22,75.19,75.19,3900.0,66.3473,66.3561,66.3296,66.3296,3900.0
2013-05-31 13:50:00,75.19,75.23,75.19,75.2,24200.0,66.3296,66.3649,66.3296,66.3384,24200.0
2013-05-31 13:55:00,75.19,75.2,75.15,75.2,13700.0,66.3296,66.3384,66.2943,66.3384,13700.0
2013-05-31 14:00:00,75.2,75.21,75.15,75.16,8800.0,66.3384,66.3473,66.2943,66.3032,8800.0
2013-05-31 14:05:00,75.16,75.18,75.13,75.13,450000.0,66.3032,66.3208,66.2767,66.2767,450000.0
2013-05-31 14:10:00,75.13,75.15,74.98,75.02,501700.0,66.2767,66.2943,66.1444,66.1797,501700.0
2013-05-31 14:15:00,75.01,75.08,75.01,75.06,15800.0,66.1708,66.2326,66.1708,66.2149,15800.0
2013-05-31 14:20:00,75.05,75.06,75.02,75.05,211600.0,66.2061,66.2149,66.1797,66.2061,211600.0
2013-05-31 14:25:00,75.04,75.05,75.0,75.02,87800.0,66.1973,66.2061,66.162,66.1797,87800.0
2013-05-31 14:30:00,75.02,75.02,74.94,74.98,115000.0,66.1797,66.1797,66.1091,66.1444,115000.0
2013-05-31 14:35:00,74.98,74.98,74.87,74.9,132600.0,66.1444,66.1444,66.0473,66.0738,132600.0
2013-05-31 14:40:00,74.91,74.92,74.84,74.9,92800.0,66.0826,66.0914,66.0209,66.0738,92800.0
2013-05-31 14:45:00,74.89,74.9,74.82,74.84,40300.0,66.065,66.0738,66.0032,66.0209,40300.0
2013-05-31 14:50:00,74.85,74.86,74.79,74.79,12200.0,66.0297,66.0385,65.9768,65.9768,12200.0
2013-05-31 14:55:00,74.78,74.81,74.75,74.77,93300.0,65.9679,65.9944,65.9415,65.9591,93300.0
2013-05-31 15:00:00,74.78,74.88,74.74,74.86,16000.0,65.9679,66.0562,65.9327,66.0385,16000.0
2013-05-31 15:05:00,74.86,74.89,74.84,74.85,32700.0,66.0385,66.065,66.0209,66.0297,32700.0
2013-05-31 15:10:00,74.85,74.88,74.81,74.88,12000.0,66.0297,66.0562,65.9944,66.0562,12000.0
2013-05-31 15:15:00,74.88,74.9,74.83,74.85,100800.0,66.0562,66.0738,66.012,66.0297,100800.0
2013-05-31 15:20:00,74.85,74.94,74.85,74.91,13500.0,66.0297,66.1091,66.0297,66.0826,13500.0
2013-05-31 15:25:00,74.9,74.91,74.8,74.81,31600.0,66.0738,66.0826,65.9856,65.9944,31600.0
2013-05-31 15:30:00,74.8,74.82,74.65,74.7,28800.0,65.9856,66.0032,65.8533,65.8974,28800.0
2013-05-31 15:35:00,74.71,74.75,74.69,74.72,64200.0,65.9062,65.9415,65.8885,65.915,64200.0
2013-05-31 15:40:00,74.71,74.77,74.7,74.72,21300.0,65.9062,65.9591,65.8974,65.915,21300.0
2013-05-31 15:45:00,74.72,74.75,74.63,74.64,64600.0,65.915,65.9415,65.8356,65.8444,64600.0
2013-05-31 15:50:00,74.64,74.64,74.55,74.55,50900.0,65.8444,65.8444,65.765,65.765,50900.0
2013-05-31 15:55:00,74.53,74.55,74.27,74.28,40900.0,65.7474,65.765,65.518,65.5269,40900.0
2013-06-03 09:30:00,74.43,74.43,74.28,74.34,44900.0,65.6592,65.6592,65.5269,65.5798,44900.0
2013-06-03 09:35:00,74.35,74.36,74.21,74.21,29000.0,65.5886,65.5974,65.4651,65.4651,29000.0
2013-06-03 09:40:00,74.21,74.22,74.11,74.14,4300.0,65.4651,65.4739,65.3769,65.4034,4300.0
2013-06-03 09:45:00,74.09,74.09,74.02,74.08,5100.0,65.3592,65.3592,65.2975,65.3504,5100.0
2013-06-03 09:50:00,74.08,74.27,74.07,74.25,32200.0,65.3504,65.518,65.3416,65.5004,32200.0
2013-06-03 09:55:00,74.26,74.27,74.13,74.16,9700.0,65.5092,65.518,65.3945,65.421,9700.0
2013-06-03 10:00:00,74.15,74.25,73.97,74.2,67900.0,65.4122,65.5004,65.2534,65.4563,67900.0
2013-06-03 10:05:00,74.2,74.3,74.17,74.28,56600.0,65.4563,65.5445,65.4298,65.5269,56600.0
2013-06-03 10:10:00,74.26,74.4,74.26,74.34,16500.0,65.5092,65.6327,65.5092,65.5798,16500.0
2013-06-03 10:15:00,74.32,74.37,74.27,74.37,16300.0,65.5621,65.6063,65.518,65.6063,16300.0
2013-06-03 10:20:00,74.38,74.43,74.35,74.35,26400.0,65.6151,65.6592,65.5886,65.5886,26400.0
2013-06-03 10:25:00,74.37,74.37,74.22,74.24,32500.0,65.6063,65.6063,65.4739,65.4916,32500.0
2013-06-03 10:30:00,74.25,74.25,74.12,74.15,24200.0,65.5004,65.5004,65.3857,65.4122,24200.0
2013-06-03 10:35:00,74.13,74.13,74.04,74.08,18600.0,65.3945,65.3945,65.3151,65.3504,18600.0
2013-06-03 10:40:00,74.08,74.08,73.92,74.01,20900.0,65.3504,65.3504,65.2093,65.2887,20900.0
2013-06-03 10:45:00,74.01,74.04,73.96,74.03,27800.0,65.2887,65.3151,65.2446,65.3063,27800.0
2013-06-03 10:50:00,74.03,74.16,74.03,74.16,27300.0,65.3063,65.421,65.3063,65.421,27300.0
2013-06-03 10:55:00,74.14,74.17,74.1,74.11,11100.0,65.4034,65.4298,65.3681,65.3769,11100.0
2013-06-03 11:00:00,74.12,74.13,74.02,74.02,23300.0,65.3857,65.3945,65.2975,65.2975,23300.0
2013-06-03 11:05:00,74.01,74.12,74.0,74.09,46600.0,65.2887,65.3857,65.2799,65.3592,46600.0
2013-06-03 11:10:00,74.09,74.12,73.93,74.0,44500.0,65.3592,65.3857,65.2181,65.2799,44500.0
2013-06-03 11:15:00,74.0,74.05,73.94,74.01,28500.0,65.2799,65.324,65.2269,65.2887,28500.0
2013-06-03 11:20:00,74.03,74.04,73.87,73.88,51300.0,65.3063,65.3151,65.1652,65.174,51300.0
2013-06-03 11:25:00,73.88,73.93,73.78,73.84,275300.0,65.174,65.2181,65.0858,65.1387,275300.0
2013-06-03 11:30:00,73.84,73.9,73.79,73.81,20500.0,65.1387,65.1916,65.0946,65.1122,20500.0
2013-06-03 11:35:00,73.8,73.9,73.8,73.83,8600.0,65.1034,65.1916,65.1034,65.1299,8600.0
2013-06-03 11:40:00,73.83,73.9,73.79,73.9,7000.0,65.1299,65.1916,65.0946,65.1916,7000.0
2013-06-03 11:45:00,73.9,73.95,73.89,73.93,12200.0,65.1916,65.2357,65.1828,65.2181,12200.0
2013-06-03 11:50:00,73.95,73.99,73.91,73.92,12000.0,65.2357,65.271,65.2005,65.2093,12000.0
2013-06-03 11:55:00,73.95,73.98,73.91,73.96,17600.0,65.2357,65.2622,65.2005,65.2446,17600.0
2013-06-03 12:00:00,73.96,74.04,73.91,73.91,34700.0,65.2446,65.3151,65.2005,65.2005,34700.0
2013-06-03 12:05:00,73.86,74.0,73.86,73.99,14900.0,65.1563,65.2799,65.1563,65.271,14900.0
2013-06-03 12:10:00,74.0,74.06,74.0,74.03,44100.0,65.2799,65.3328,65.2799,65.3063,44100.0
2013-06-03 12:15:00,74.03,74.03,73.95,73.97,33900.0,65.3063,65.3063,65.2357,65.2534,33900.0
2013-06-03 12:20:00,73.97,74.02,73.91,74.01,23700.0,65.2534,65.2975,65.2005,65.2887,23700.0
2013-06-03 12:25:00,74.01,74.02,73.93,73.97,21800.0,65.2887,65.2975,65.2181,65.2534,21800.0
2013-06-03 12:30:00,73.98,74.02,73.88,73.92,30800.0,65.2622,65.2975,65.174,65.2093,30800.0
2013-06-03 12:35:00,73.93,73.98,73.91,73.95,14700.0,65.2181,65.2622,65.2005,65.2357,14700.0
2013-06-03 12:40:00,73.92,73.99,73.92,73.96,13800.0,65.2093,65.271,65.2093,65.2446,13800.0
2013-06-03 12:45:00,73.96,74.07,73.96,74.05,24600.0,65.2446,65.3416,65.2446,65.324,24600.0
2013-06-03 12:50:00,74.05,74.05,74.02,74.02,5800.0,65.324,65.324,65.2975,65.2975,5800.0
2013-06-03 12:55:00,74.02,74.03,73.98,74.03,10600.0,65.2975,65.3063,65.2622,65.3063,10600.0
2013-06-03 13:00:00,74.02,74.06,73.98,74.04,20700.0,65.2975,65.3328,65.2622,65.3151,20700.0
2013-06-03 13:05:00,74.03,74.12,74.02,74.12,21500.0,65.3063,65.3857,65.2975,65.3857,21500.0
2013-06-03 13:10:00,74.11,74.12,74.05,74.05,10900.0,65.3769,65.3857,65.324,65.324,10900.0
2013-06-03 13:15:00,74.07,74.09,74.05,74.09,15300.0,65.3416,65.3592,65.324,65.3592,15300.0
2013-06-03 13:20:00,74.1,74.1,74.01,74.01,4800.0,65.3681,65.3681,65.2887,65.2887,4800.0
2013-06-03 13:25:00,74.01,74.04,73.98,74.03,22500.0,65.2887,65.3151,65.2622,65.3063,22500.0
2013-06-03 13:30:00,74.03,74.06,74.02,74.04,10700.0,65.3063,65.3328,65.2975,65.3151,10700.0
2013-06-03 13:35:00,74.04,74.04,73.98,74.01,25600.0,65.3151,65.3151,65.2622,65.2887,25600.0
2013-06-03 13:40:00,74.0,74.02,73.97,73.97,10600.0,65.2799,65.2975,65.2534,65.2534,10600.0
2013-06-03 13:45:00,73.99,74.05,73.98,74.05,6300.0,65.271,65.324,65.2622,65.324,6300.0
2013-06-03 13:50:00,74.05,74.15,74.05,74.1,27200.0,65.324,65.4122,65.324,65.3681,27200.0
2013-06-03 13:55:00,74.09,74.13,74.08,74.1,46900.0,65.3592,65.3945,65.3504,65.3681,46900.0
2013-06-03 14:00:00,74.1,74.19,74.07,74.16,38600.0,65.3681,65.4475,65.3416,65.421,38600.0
2013-06-03 14:05:00,74.17,74.26,74.17,74.24,101900.0,65.4298,65.5092,65.4298,65.4916,101900.0
2013-06-03 14:10:00,74.24,74.25,74.2,74.2,20900.0,65.4916,65.5004,65.4563,65.4563,20900.0
2013-06-03 14:15:00,74.2,74.2,74.16,74.17,24700.0,65.4563,65.4563,65.421,65.4298,24700.0
2013-06-03 14:20:00,74.17,74.18,74.15,74.16,25300.0,65.4298,65.4386,65.4122,65.421,25300.0
2013-06-03 14:25:00,74.16,74.22,74.14,74.14,26300.0,65.421,65.4739,65.4034,65.4034,26300.0
2013-06-03 14:30:00,74.13,74.14,74.08,74.1,18300.0,65.3945,65.4034,65.3504,65.3681,18300.0
2013-06-03 14:35:00,74.09,74.18,74.09,74.16,11400.0,65.3592,65.4386,65.3592,65.421,11400.0
2013-06-03 14:40:00,74.16,74.31,74.16,74.25,21900.0,65.421,65.5533,65.421,65.5004,21900.0
2013-06-03 14:45:00,74.26,74.27,74.18,74.18,12300.0,65.5092,65.518,65.4386,65.4386,12300.0
2013-06-03 14:50:00,74.2,74.3,74.2,74.21,22300.0,65.4563,65.5445,65.4563,65.4651,22300.0
2013-06-03 14:55:00,74.22,74.24,74.18,74.21,24500.0,65.4739,65.4916,65.4386,65.4651,24500.0
2013-06-03 15:00:00,74.22,74.27,74.21,74.23,10300.0,65.4739,65.518,65.4651,65.4827,10300.0
2013-06-03 15:05:00,74.22,74.28,74.22,74.22,16100.0,65.4739,65.5269,65.4739,65.4739,16100.0
2013-06-03 15:10:00,74.22,74.28,74.21,74.24,17500.0,65.4739,65.5269,65.4651,65.4916,17500.0
2013-06-03 15:15:00,74.24,74.24,74.2,74.21,24600.0,65.4916,65.4916,65.4563,65.4651,24600.0
2013-06-03 15:20:00,74.22,74.33,74.22,74.29,25600.0,65.4739,65.571,65.4739,65.5357,25600.0
2013-06-03 15:25:00,74.3,74.32,74.27,74.31,37700.0,65.5445,65.5621,65.518,65.5533,37700.0
2013-06-03 15:30:00,74.31,74.36,74.27,74.36,22400.0,65.5533,65.5974,65.518,65.5974,22400.0
2013-06-03 15:35:00,74.37,74.37,74.32,74.36,36400.0,65.6063,65.6063,65.5621,65.5974,36400.0
2013-06-03 15:40:00,74.36,74.42,74.35,74.42,31800.0,65.5974,65.6504,65.5886,65.6504,31800.0
2013-06-03 15:45:00,74.43,74.5,74.41,74.44,43200.0,65.6592,65.7209,65.6415,65.668,43200.0
2013-06-03 15:50:00,74.43,74.5,74.4,74.49,35800.0,65.6592,65.7209,65.6327,65.7121,35800.0
2013-06-03 15:55:00,74.5,74.56,74.47,74.55,51700.0,65.7209,65.7739,65.6945,65.765,51700.0
2013-06-04 09:30:00,74.58,74.74,74.57,74.72,23000.0,65.7915,65.9327,65.7827,65.915,23000.0
2013-06-04 09:35:00,74.72,74.81,74.71,74.74,8600.0,65.915,65.9944,65.9062,65.9327,8600.0
2013-06-04 09:40:00,74.75,74.76,74.72,74.75,15300.0,65.9415,65.9503,65.915,65.9415,15300.0
2013-06-04 09:45:00,74.76,74.8,74.72,74.77,8700.0,65.9503,65.9856,65.915,65.9591,8700.0
2013-06-04 09:50:00,74.76,74.77,74.71,74.77,13800.0,65.9503,65.9591,65.9062,65.9591,13800.0
2013-06-04 09:55:00,74.79,74.83,74.78,74.79,4600.0,65.9768,66.012,65.9679,65.9768,4600.0
2013-06-04 10:00:00,74.79,74.83,74.75,74.78,15000.0,65.9768,66.012,65.9415,65.9679,15000.0
2013-06-04 10:05:00,74.77,74.78,74.7,74.71,9600.0,65.9591,65.9679,65.8974,65.9062,9600.0
2013-06-04 10:10:00,74.71,74.77,74.71,74.76,29700.0,65.9062,65.9591,65.9062,65.9503,29700.0
2013-06-04 10:15:00,74.75,74.76,74.67,74.7,14900.0,65.9415,65.9503,65.8709,65.8974,14900.0
2013-06-04 10:20:00,74.71,74.72,74.66,74.71,7300.0,65.9062,65.915,65.8621,65.9062,7300.0
2013-06-04 10:25:00,74.74,74.79,74.74,74.79,8500.0,65.9327,65.9768,65.9327,65.9768,8500.0
2013-06-04 10:30:00,74.8,74.88,74.77,74.86,9200.0,65.9856,66.0562,65.9591,66.0385,9200.0
2013-06-04 10:35:00,74.86,74.86,74.81,74.83,7100.0,66.0385,66.0385,65.9944,66.012,7100.0
2013-06-04 10:40:00,74.83,74.83,74.8,74.82,8400.0,66.012,66.012,65.9856,66.0032,8400.0
2013-06-04 10:45:00,74.81,74.84,74.78,74.79,13000.0,65.9944,66.0209,65.9679,65.9768,13000.0
2013-06-04 10:50:00,74.8,74.8,74.59,74.62,27400.0,65.9856,65.9856,65.8003,65.8268,27400.0
2013-06-04 10:55:00,74.59,74.65,74.57,74.58,16100.0,65.8003,65.8533,65.7827,65.7915,16100.0
2013-06-04 11:00:00,74.57,74.57,74.51,74.56,17500.0,65.7827,65.7827,65.7298,65.7739,17500.0
2013-06-04 11:05:00,74.55,74.56,74.49,74.54,79100.0,65.765,65.7739,65.7121,65.7562,79100.0
2013-06-04 11:10:00,74.56,74.58,74.53,74.58,11700.0,65.7739,65.7915,65.7474,65.7915,11700.0
2013-06-04 11:15:00,74.57,74.6,74.54,74.54,22900.0,65.7827,65.8091,65.7562,65.7562,22900.0
2013-06-04 11:20:00,74.54,74.62,74.54,74.61,15200.0,65.7562,65.8268,65.7562,65.818,15200.0
2013-06-04 11:25:00,74.61,74.64,74.6,74.6,5900.0,65.818,65.8444,65.8091,65.8091,5900.0
2013-06-04 11:30:00,74.61,74.61,74.56,74.61,11900.0,65.818,65.818,65.7739,65.818,11900.0
2013-06-04 11:35:00,74.58,74.59,74.52,74.58,12900.0,65.7915,65.8003,65.7386,65.7915,12900.0
2013-06-04 11:40:00,74.58,74.67,74.58,74.67,14700.0,65.7915,65.8709,65.7915,65.8709,14700.0
2013-06-04 11:45:00,74.68,74.69,74.63,74.63,8600.0,65.8797,65.8885,65.8356,65.8356,8600.0
2013-06-04 11:50:00,74.63,74.66,74.61,74.65,10500.0,65.8356,65.8621,65.818,65.8533,10500.0
2013-06-04 11:55:00,74.65,74.68,74.63,74.64,15100.0,65.8533,65.8797,65.8356,65.8444,15100.0
2013-06-04 12:00:00,74.64,74.65,74.5,74.51,22000.0,65.8444,65.8533,65.7209,65.7298,22000.0
2013-06-04 12:05:00,74.52,74.55,74.43,74.5,21900.0,65.7386,65.765,65.6592,65.7209,21900.0
2013-06-04 12:10:00,74.48,74.55,74.46,74.48,16500.0,65.7033,65.765,65.6856,65.7033,16500.0
2013-06-04 12:15:00,74.47,74.5,74.38,74.42,22900.0,65.6945,65.7209,65.6151,65.6504,22900.0
2013-06-04 12:20:00,74.43,74.45,74.4,74.43,12400.0,65.6592,65.6768,65.6327,65.6592,12400.0
2013-06-04 12:25:00,74.4,74.4,74.33,74.34,43800.0,65.6327,65.6327,65.571,65.5798,43800.0
2013-06-04 12:30:00,74.33,74.4,74.33,74.4,34800.0,65.571,65.6327,65.571,65.6327,34800.0
2013-06-04 12:35:00,74.4,74.42,74.39,74.41,14600.0,65.6327,65.6504,65.6239,65.6415,14600.0
2013-06-04 12:40:00,74.42,74.42,74.38,74.39,7000.0,65.6504,65.6504,65.6151,65.6239,7000.0
2013-06-04 12:45:00,74.38,74.38,74.33,74.35,12400.0,65.6151,65.6151,65.571,65.5886,12400.0
2013-06-04 12:50:00,74.33,74.42,74.32,74.38,30700.0,65.571,65.6504,65.5621,65.6151,30700.0
2013-06-04 12:55:00,74.38,74.4,74.33,74.4,12900.0,65.6151,65.6327,65.571,65.6327,12900.0
2013-06-04 13:00:00,74.4,74.4,74.36,74.4,4000.0,65.6327,65.6327,65.5974,65.6327,4000.0
2013-06-04 13:05:00,74.39,74.47,74.38,74.45,4100.0,65.6239,65.6945,65.6151,65.6768,4100.0
2013-06-04 13:10:00,74.45,74.46,74.42,74.46,8100.0,65.6768,65.6856,65.6504,65.6856,8100.0
2013-06-04 13:15:00,74.46,74.46,74.42,74.44,3000.0,65.6856,65.6856,65.6504,65.668,3000.0
2013-06-04 13:20:00,74.42,74.42,74.36,74.36,7400.0,65.6504,65.6504,65.5974,65.5974,7400.0
2013-06-04 13:25:00,74.34,74.34,74.12,74.16,44300.0,65.5798,65.5798,65.3857,65.421,44300.0
2013-06-04 13:30:00,74.16,74.18,74.08,74.17,33600.0,65.421,65.4386,65.3504,65.4298,33600.0
2013-06-04 13:35:00,74.17,74.18,74.04,74.08,34900.0,65.4298,65.4386,65.3151,65.3504,34900.0
2013-06-04 13:40:00,74.08,74.13,74.07,74.13,7700.0,65.3504,65.3945,65.3416,65.3945,7700.0
2013-06-04 13:45:00,74.13,74.13,73.97,73.97,25200.0,65.3945,65.3945,65.2534,65.2534,25200.0
2013-06-04 13:50:00,73.98,74.05,73.98,73.98,4500.0,65.2622,65.324,65.2622,65.2622,4500.0
2013-06-04 13:55:00,73.98,74.04,73.94,74.04,7900.0,65.2622,65.3151,65.2269,65.3151,7900.0
2013-06-04 14:00:00,74.03,74.04,73.9,73.94,20500.0,65.3063,65.3151,65.1916,65.2269,20500.0
2013-06-04 14:05:00,73.94,73.97,73.84,73.84,24400.0,65.2269,65.2534,65.1387,65.1387,24400.0
2013-06-04 14:10:00,73.82,73.87,73.79,73.86,27500.0,65.1211,65.1652,65.0946,65.1563,27500.0
2013-06-04 14:15:00,73.89,73.95,73.88,73.93,21700.0,65.1828,65.2357,65.174,65.2181,21700.0
2013-06-04 14:20:00,73.93,73.96,73.89,73.89,12100.0,65.2181,65.2446,65.1828,65.1828,12100.0
2013-06-04 14:25:00,73.87,73.95,73.87,73.94,30400.0,65.1652,65.2357,65.1652,65.2269,30400.0
2013-06-04 14:30:00,73.95,74.02,73.95,74.0,12000.0,65.2357,65.2975,65.2357,65.2799,12000.0
2013-06-04 14:35:00,73.99,74.02,73.95,74.02,12300.0,65.271,65.2975,65.2357,65.2975,12300.0
2013-06-04 14:40:00,74.02,74.1,74.02,74.03,21300.0,65.2975,65.3681,65.2975,65.3063,21300.0
2013-06-04 14:45:00,74.03,74.07,74.03,74.06,14700.0,65.3063,65.3416,65.3063,65.3328,14700.0
2013-06-04 14:50:00,74.09,74.13,74.05,74.09,13100.0,65.3592,65.3945,65.324,65.3592,13100.0
2013-06-04 14:55:00,74.09,74.09,73.99,74.03,26000.0,65.3592,65.3592,65.271,65.3063,26000.0
2013-06-04 15:00:00,74.02,74.09,73.99,74.09,41300.0,65.2975,65.3592,65.271,65.3592,41300.0
2013-06-04 15:05:00,74.08,74.16,74.06,74.08,20500.0,65.3504,65.421,65.3328,65.3504,20500.0
2013-06-04 15:10:00,74.09,74.12,73.98,74.01,56400.0,65.3592,65.3857,65.2622,65.2887,56400.0
2013-06-04 15:15:00,74.01,74.04,73.95,74.0,38900.0,65.2887,65.3151,65.2357,65.2799,38900.0
2013-06-04 15:20:00,74.02,74.04,73.97,73.97,42500.0,65.2975,65.3151,65.2534,65.2534,42500.0
2013-06-04 15:25:00,73.97,74.09,73.97,74.04,28300.0,65.2534,65.3592,65.2534,65.3151,28300.0
2013-06-04 15:30:00,74.04,74.29,74.04,74.27,44200.0,65.3151,65.5357,65.3151,65.518,44200.0
2013-06-04 15:35:00,74.27,74.27,74.23,74.27,26600.0,65.518,65.518,65.4827,65.518,26600.0
2013-06-04 15:40:00,74.26,74.35,74.26,74.34,19900.0,65.5092,65.5886,65.5092,65.5798,19900.0
2013-06-04 15:45:00,74.34,74.34,74.25,74.25,29800.0,65.5798,65.5798,65.5004,65.5004,29800.0
2013-06-04 15:50:00,74.25,74.28,74.16,74.23,33600.0,65.5004,65.5269,65.421,65.4827,33600.0
2013-06-04 15:55:00,74.24,74.27,74.12,74.14,131700.0,65.4916,65.518,65.3857,65.4034,131700.0
2013-06-05 09:30:00,73.93,73.93,73.8,73.88,8400.0,65.2181,65.2181,65.1034,65.174,8400.0
2013-06-05 09:35:00,73.91,73.94,73.85,73.93,3400.0,65.2005,65.2269,65.1475,65.2181,3400.0
2013-06-05 09:40:00,73.92,73.97,73.86,73.97,5700.0,65.2093,65.2534,65.1563,65.2534,5700.0
2013-06-05 09:45:00,74.04,74.05,73.98,74.03,26400.0,65.3151,65.324,65.2622,65.3063,26400.0
2013-06-05 09:50:00,74.05,74.07,73.98,74.03,21900.0,65.324,65.3416,65.2622,65.3063,21900.0
2013-06-05 09:55:00,74.04,74.05,73.91,73.93,19900.0,65.3151,65.324,65.2005,65.2181,19900.0
2013-06-05 10:00:00,73.94,74.05,73.93,74.05,27600.0,65.2269,65.324,65.2181,65.324,27600.0
2013-06-05 10:05:00,74.06,74.09,73.89,73.9,38300.0,65.3328,65.3592,65.1828,65.1916,38300.0
2013-06-05 10:10:00,73.88,73.91,73.84,73.86,12100.0,65.174,65.2005,65.1387,65.1563,12100.0
2013-06-05 10:15:00,73.84,73.84,73.69,73.71,21800.0,65.1387,65.1387,65.0064,65.024,21800.0
2013-06-05 10:20:00,73.69,73.78,73.69,73.77,12200.0,65.0064,65.0858,65.0064,65.077,12200.0
2013-06-05 10:25:00,73.76,73.86,73.72,73.84,30400.0,65.0681,65.1563,65.0328,65.1387,30400.0
2013-06-05 10:30:00,73.83,73.85,73.79,73.81,11800.0,65.1299,65.1475,65.0946,65.1122,11800.0
2013-06-05 10:35:00,73.82,73.88,73.74,73.77,14300.0,65.1211,65.174,65.0505,65.077,14300.0
2013-06-05 10:40:00,73.77,73.84,73.75,73.79,12700.0,65.077,65.1387,65.0593,65.0946,12700.0
2013-06-05 10:45:00,73.79,73.81,73.66,73.66,12600.0,65.0946,65.1122,64.9799,64.9799,12600.0
2013-06-05 10:50:00,73.64,73.67,73.59,73.67,14800.0,64.9623,64.9887,64.9182,64.9887,14800.0
2013-06-05 10:55:00,73.65,73.67,73.59,73.66,9100.0,64.9711,64.9887,64.9182,64.9799,9100.0
2013-06-05 11:00:00,73.63,73.65,73.51,73.54,15000.0,64.9535,64.9711,64.8476,64.8741,15000.0
2013-06-05 11:05:00,73.53,73.53,73.45,73.5,12200.0,64.8652,64.8652,64.7947,64.8388,12200.0
2013-06-05 11:10:00,73.47,73.54,73.47,73.52,6400.0,64.8123,64.8741,64.8123,64.8564,6400.0
2013-06-05 11:15:00,73.55,73.58,73.53,73.54,8400.0,64.8829,64.9093,64.8652,64.8741,8400.0
2013-06-05 11:20:00,73.52,73.55,73.48,73.55,4500.0,64.8564,64.8829,64.8211,64.8829,4500.0
2013-06-05 11:25:00,73.56,73.58,73.53,73.53,8800.0,64.8917,64.9093,64.8652,64.8652,8800.0
2013-06-05 11:30:00,73.5,73.54,73.47,73.47,9100.0,64.8388,64.8741,64.8123,64.8123,9100.0
2013-06-05 11:35:00,73.48,73.61,73.48,73.6,14000.0,64.8211,64.9358,64.8211,64.927,14000.0
2013-06-05 11:40:00,73.6,73.61,73.57,73.57,8200.0,64.927,64.9358,64.9005,64.9005,8200.0
2013-06-05 11:45:00,73.57,73.6,73.56,73.57,6800.0,64.9005,64.927,64.8917,64.9005,6800.0
2013-06-05 11:50:00,73.55,73.56,73.52,73.52,5700.0,64.8829,64.8917,64.8564,64.8564,5700.0
2013-06-05 11:55:00,73.51,73.53,73.38,73.42,16400.0,64.8476,64.8652,64.7329,64.7682,16400.0
2013-06-05 12:00:00,73.45,73.45,73.38,73.4,20000.0,64.7947,64.7947,64.7329,64.7506,20000.0
2013-06-05 12:05:00,73.36,73.39,73.31,73.39,6000.0,64.7153,64.7417,64.6712,64.7417,6000.0
2013-06-05 12:10:00,73.39,73.42,73.35,73.35,10800.0,64.7417,64.7682,64.7064,64.7064,10800.0
2013-06-05 12:15:00,73.33,73.34,73.27,73.28,13000.0,64.6888,64.6976,64.6359,64.6447,13000.0
2013-06-05 12:20:00,73.29,73.32,73.29,73.31,9500.0,64.6535,64.68,64.6535,64.6712,9500.0
2013-06-05 12:25:00,73.33,73.39,73.32,73.38,10300.0,64.6888,64.7417,64.68,64.7329,10300.0
2013-06-05 12:30:00,73.35,73.35,73.31,73.31,5500.0,64.7064,64.7064,64.6712,64.6712,5500.0
2013-06-05 12:35:00,73.3,73.3,73.21,73.21,24600.0,64.6623,64.6623,64.5829,64.5829,24600.0
2013-06-05 12:40:00,73.21,73.24,73.19,73.21,14300.0,64.5829,64.6094,64.5653,64.5829,14300.0
2013-06-05 12:45:00,73.21,73.24,73.15,73.17,14600.0,64.5829,64.6094,64.53,64.5477,14600.0
2013-06-05 12:50:00,73.17,73.17,73.1,73.11,19800.0,64.5477,64.5477,64.4859,64.4947,19800.0
2013-06-05 12:55:00,73.13,73.18,73.13,73.16,6600.0,64.5124,64.5565,64.5124,64.5388,6600.0
2013-06-05 13:00:00,73.15,73.26,73.1,73.26,10600.0,64.53,64.6271,64.4859,64.6271,10600.0
2013-06-05 13:05:00,73.26,73.32,73.26,73.3,7100.0,64.6271,64.68,64.6271,64.6623,7100.0
2013-06-05 13:10:00,73.31,73.38,73.31,73.34,13600.0,64.6712,64.7329,64.6712,64.6976,13600.0
2013-06-05 13:15:00,73.32,73.39,73.31,73.37,17300.0,64.68,64.7417,64.6712,64.7241,17300.0
2013-06-05 13:20:00,73.38,73.38,73.34,73.38,8500.0,64.7329,64.7329,64.6976,64.7329,8500.0
2013-06-05 13:25:00,73.37,73.43,73.36,73.38,12500.0,64.7241,64.777,64.7153,64.7329,12500.0
2013-06-05 13:30:00,73.4,73.4,73.36,73.39,9500.0,64.7506,64.7506,64.7153,64.7417,9500.0
2013-06-05 13:35:00,73.38,73.4,73.34,73.4,9300.0,64.7329,64.7506,64.6976,64.7506,9300.0
2013-06-05 13:40:00,73.38,73.48,73.38,73.45,10000.0,64.7329,64.8211,64.7329,64.7947,10000.0
2013-06-05 13:45:00,73.46,73.48,73.39,73.39,7500.0,64.8035,64.8211,64.7417,64.7417,7500.0
2013-06-05 13:50:00,73.4,73.4,73.36,73.36,4600.0,64.7506,64.7506,64.7153,64.7153,4600.0
2013-06-05 13:55:00,73.35,73.35,73.27,73.31,17800.0,64.7064,64.7064,64.6359,64.6712,17800.0
2013-06-05 14:00:00,73.31,73.37,73.25,73.32,14100.0,64.6712,64.7241,64.6182,64.68,14100.0
2013-06-05 14:05:00,73.33,73.37,73.31,73.35,18000.0,64.6888,64.7241,64.6712,64.7064,18000.0
2013-06-05 14:10:00,73.34,73.35,73.27,73.28,16700.0,64.6976,64.7064,64.6359,64.6447,16700.0
2013-06-05 14:15:00,73.28,73.31,73.27,73.3,34600.0,64.6447,64.6712,64.6359,64.6623,34600.0
2013-06-05 14:20:00,73.3,73.3,73.15,73.15,29600.0,64.6623,64.6623,64.53,64.53,29600.0
2013-06-05 14:25:00,73.14,73.21,73.09,73.11,16600.0,64.5212,64.5829,64.4771,64.4947,16600.0
2013-06-05 14:30:00,73.12,73.15,73.05,73.15,22600.0,64.5036,64.53,64.4418,64.53,22600.0
2013-06-05 14:35:00,73.14,73.24,73.14,73.22,23500.0,64.5212,64.6094,64.5212,64.5918,23500.0
2013-06-05 14:40:00,73.22,73.29,73.2,73.28,15400.0,64.5918,64.6535,64.5741,64.6447,15400.0
2013-06-05 14:45:00,73.29,73.32,73.27,73.29,11700.0,64.6535,64.68,64.6359,64.6535,11700.0
2013-06-05 14:50:00,73.29,73.35,73.21,73.21,16500.0,64.6535,64.7064,64.5829,64.5829,16500.0
2013-06-05 14:55:00,73.21,73.31,73.2,73.29,8500.0,64.5829,64.6712,64.5741,64.6535,8500.0
2013-06-05 15:00:00,73.28,73.32,73.19,73.2,15500.0,64.6447,64.68,64.5653,64.5741,15500.0
2013-06-05 15:05:00,73.2,73.24,73.15,73.15,22100.0,64.5741,64.6094,64.53,64.53,22100.0
2013-06-05 15:10:00,73.14,73.22,73.12,73.22,16300.0,64.5212,64.5918,64.5036,64.5918,16300.0
2013-06-05 15:15:00,73.27,73.32,73.22,73.25,25000.0,64.6359,64.68,64.5918,64.6182,25000.0
2013-06-05 15:20:00,73.22,73.27,73.13,73.25,49200.0,64.5918,64.6359,64.5124,64.6182,49200.0
2013-06-05 15:25:00,73.27,73.36,73.26,73.34,20500.0,64.6359,64.7153,64.6271,64.6976,20500.0
2013-06-05 15:30:00,73.35,73.36,73.23,73.27,27900.0,64.7064,64.7153,64.6006,64.6359,27900.0
2013-06-05 15:35:00,73.26,73.41,73.26,73.36,36900.0,64.6271,64.7594,64.6271,64.7153,36900.0
2013-06-05 15:40:00,73.34,73.35,73.26,73.28,20200.0,64.6976,64.7064,64.6271,64.6447,20200.0
2013-06-05 15:45:00,73.28,73.35,73.25,73.28,29600.0,64.6447,64.7064,64.6182,64.6447,29600.0
2013-06-05 15:50:00,73.28,73.28,73.15,73.16,50500.0,64.6447,64.6447,64.53,64.5388,50500.0
2013-06-05 15:55:00,73.16,73.27,73.1,73.11,92300.0,64.5388,64.6359,64.4859,64.4947,92300.0
2013-06-06 09:30:00,73.06,73.16,73.0,73.16,35700.0,64.4506,64.5388,64.3977,64.5388,35700.0
2013-06-06 09:35:00,73.19,73.32,73.19,73.31,34700.0,64.5653,64.68,64.5653,64.6712,34700.0
2013-06-06 09:40:00,73.3,73.36,73.3,73.36,9800.0,64.6623,64.7153,64.6623,64.7153,9800.0
2013-06-06 09:45:00,73.35,73.35,73.29,73.32,25400.0,64.7064,64.7064,64.6535,64.68,25400.0
2013-06-06 09:50:00,73.31,73.33,73.2,73.22,16000.0,64.6712,64.6888,64.5741,64.5918,16000.0
2013-06-06 09:55:00,73.18,73.27,73.16,73.27,16200.0,64.5565,64.6359,64.5388,64.6359,16200.0
2013-06-06 10:00:00,73.29,73.38,73.29,73.3,15900.0,64.6535,64.7329,64.6535,64.6623,15900.0
2013-06-06 10:05:00,73.31,73.34,73.24,73.26,4700.0,64.6712,64.6976,64.6094,64.6271,4700.0
2013-06-06 10:10:00,73.24,73.24,73.12,73.12,17500.0,64.6094,64.6094,64.5036,64.5036,17500.0
2013-06-06 10:15:00,73.14,73.18,73.09,73.13,278500.0,64.5212,64.5565,64.4771,64.5124,278500.0
2013-06-06 10:20:00,73.16,73.23,73.11,73.13,8900.0,64.5388,64.6006,64.4947,64.5124,8900.0
2013-06-06 10:25:00,73.14,73.16,73.06,73.15,18200.0,64.5212,64.5388,64.4506,64.53,18200.0
2013-06-06 10:30:00,73.17,73.24,73.14,73.19,16400.0,64.5477,64.6094,64.5212,64.5653,16400.0
2013-06-06 10:35:00,73.18,73.18,73.11,73.12,17400.0,64.5565,64.5565,64.4947,64.5036,17400.0
2013-06-06 10:40:00,73.12,73.2,73.08,73.19,26400.0,64.5036,64.5741,64.4683,64.5653,26400.0
2013-06-06 10:45:00,73.16,73.22,73.15,73.22,14100.0,64.5388,64.5918,64.53,64.5918,14100.0
2013-06-06 10:50:00,73.23,73.23,73.14,73.15,28700.0,64.6006,64.6006,64.5212,64.53,28700.0
2013-06-06 10:55:00,73.16,73.29,73.14,73.29,14800.0,64.5388,64.6535,64.5212,64.6535,14800.0
2013-06-06 11:00:00,73.27,73.28,73.21,73.21,24000.0,64.6359,64.6447,64.5829,64.5829,24000.0
2013-06-06 11:05:00,73.22,73.25,73.2,73.24,8600.0,64.5918,64.6182,64.5741,64.6094,8600.0
2013-06-06 11:10:00,73.23,73.3,73.23,73.28,11000.0,64.6006,64.6623,64.6006,64.6447,11000.0
2013-06-06 11:15:00,73.3,73.3,73.25,73.27,48800.0,64.6623,64.6623,64.6182,64.6359,48800.0
2013-06-06 11:20:00,73.27,73.29,73.18,73.22,42300.0,64.6359,64.6535,64.5565,64.5918,42300.0
2013-06-06 11:25:00,73.21,73.27,73.19,73.23,22500.0,64.5829,64.6359,64.5653,64.6006,22500.0
2013-06-06 11:30:00,73.23,73.24,73.2,73.24,15300.0,64.6006,64.6094,64.5741,64.6094,15300.0
2013-06-06 11:35:00,73.23,73.35,73.23,73.35,16800.0,64.6006,64.7064,64.6006,64.7064,16800.0
2013-06-06 11:40:00,73.35,73.36,73.31,73.31,13900.0,64.7064,64.7153,64.6712,64.6712,13900.0
2013-06-06 11:45:00,73.33,73.34,73.28,73.3,3700.0,64.6888,64.6976,64.6447,64.6623,3700.0
2013-06-06 11:50:00,73.31,73.31,73.24,73.24,16700.0,64.6712,64.6712,64.6094,64.6094,16700.0
2013-06-06 11:55:00,73.23,73.23,73.05,73.11,44500.0,64.6006,64.6006,64.4418,64.4947,44500.0
2013-06-06 12:00:00,73.08,73.12,73.0,73.02,21000.0,64.4683,64.5036,64.3977,64.4153,21000.0
2013-06-06 12:05:00,73.03,73.06,72.97,72.97,15200.0,64.4242,64.4506,64.3712,64.3712,15200.0
2013-06-06 12:10:00,72.96,73.03,72.96,73.0,33900.0,64.3624,64.4242,64.3624,64.3977,33900.0
2013-06-06 12:15:00,73.0,73.02,72.96,72.96,21600.0,64.3977,64.4153,64.3624,64.3624,21600.0
2013-06-06 12:20:00,72.96,72.96,72.88,72.89,30700.0,64.3624,64.3624,64.2918,64.3007,30700.0
2013-06-06 12:25:00,72.87,72.88,72.7,72.83,86800.0,64.283,64.2918,64.133,64.2477,86800.0
2013-06-06 12:30:00,72.84,72.87,72.77,72.87,15300.0,64.2565,64.283,64.1948,64.283,15300.0
2013-06-06 12:35:00,72.88,72.94,72.88,72.9,12400.0,64.2918,64.3448,64.2918,64.3095,12400.0
2013-06-06 12:40:00,72.91,72.95,72.87,72.94,10900.0,64.3183,64.3536,64.283,64.3448,10900.0
2013-06-06 12:45:00,72.91,72.91,72.83,72.89,22500.0,64.3183,64.3183,64.2477,64.3007,22500.0
2013-06-06 12:50:00,72.89,72.89,72.76,72.81,19700.0,64.3007,64.3007,64.186,64.2301,19700.0
2013-06-06 12:55:00,72.8,72.84,72.76,72.81,3600.0,64.2213,64.2565,64.186,64.2301,3600.0
2013-06-06 13:00:00,72.82,72.89,72.82,72.86,11600.0,64.2389,64.3007,64.2389,64.2742,11600.0
2013-06-06 13:05:00,72.93,73.01,72.93,72.98,7200.0,64.3359,64.4065,64.3359,64.38,7200.0
2013-06-06 13:10:00,72.97,73.08,72.96,73.04,34700.0,64.3712,64.4683,64.3624,64.433,34700.0
2013-06-06 13:15:00,73.07,73.11,73.04,73.06,25500.0,64.4594,64.4947,64.433,64.4506,25500.0
2013-06-06 13:20:00,73.05,73.06,72.97,72.99,28700.0,64.4418,64.4506,64.3712,64.3889,28700.0
2013-06-06 13:25:00,72.95,72.98,72.9,72.97,13900.0,64.3536,64.38,64.3095,64.3712,13900.0
2013-06-06 13:30:00,72.97,73.03,72.95,73.03,5400.0,64.3712,64.4242,64.3536,64.4242,5400.0
2013-06-06 13:35:00,73.02,73.11,73.02,73.06,3500.0,64.4153,64.4947,64.4153,64.4506,3500.0
2013-06-06 13:40:00,73.04,73.09,73.03,73.08,10200.0,64.433,64.4771,64.4242,64.4683,10200.0
2013-06-06 13:45:00,73.09,73.17,73.06,73.17,18500.0,64.4771,64.5477,64.4506,64.5477,18500.0
2013-06-06 13:50:00,73.18,73.18,73.12,73.14,18000.0,64.5565,64.5565,64.5036,64.5212,18000.0
2013-06-06 13:55:00,73.13,73.15,73.1,73.14,11400.0,64.5124,64.53,64.4859,64.5212,11400.0
2013-06-06 14:00:00,73.15,73.16,73.03,73.07,12500.0,64.53,64.5388,64.4242,64.4594,12500.0
2013-06-06 14:05:00,73.08,73.15,73.05,73.12,49600.0,64.4683,64.53,64.4418,64.5036,49600.0
2013-06-06 14:10:00,73.13,73.21,73.13,73.16,20600.0,64.5124,64.5829,64.5124,64.5388,20600.0
2013-06-06 14:15:00,73.15,73.18,73.11,73.13,13400.0,64.53,64.5565,64.4947,64.5124,13400.0
2013-06-06 14:20:00,73.15,73.21,73.15,73.21,15400.0,64.53,64.5829,64.53,64.5829,15400.0
2013-06-06 14:25:00,73.23,73.36,73.23,73.35,16100.0,64.6006,64.7153,64.6006,64.7064,16100.0
2013-06-06 14:30:00,73.36,73.36,73.27,73.27,14300.0,64.7153,64.7153,64.6359,64.6359,14300.0
2013-06-06 14:35:00,73.26,73.3,73.25,73.26,11600.0,64.6271,64.6623,64.6182,64.6271,11600.0
2013-06-06 14:40:00,73.26,73.34,73.26,73.34,7300.0,64.6271,64.6976,64.6271,64.6976,7300.0
2013-06-06 14:45:00,73.35,73.43,73.33,73.43,14200.0,64.7064,64.777,64.6888,64.777,14200.0
2013-06-06 14:50:00,73.43,73.49,73.37,73.39,22900.0,64.777,64.83,64.7241,64.7417,22900.0
2013-06-06 14:55:00,73.39,73.41,73.36,73.39,19500.0,64.7417,64.7594,64.7153,64.7417,19500.0
2013-06-06 15:00:00,73.38,73.44,73.37,73.4,9400.0,64.7329,64.7858,64.7241,64.7506,9400.0
2013-06-06 15:05:00,73.4,73.44,73.36,73.36,11300.0,64.7506,64.7858,64.7153,64.7153,11300.0
2013-06-06 15:10:00,73.36,73.4,73.31,73.32,10300.0,64.7153,64.7506,64.6712,64.68,10300.0
2013-06-06 15:15:00,73.33,73.37,73.29,73.34,7600.0,64.6888,64.7241,64.6535,64.6976,7600.0
2013-06-06 15:20:00,73.35,73.42,73.34,73.42,20800.0,64.7064,64.7682,64.6976,64.7682,20800.0
2013-06-06 15:25:00,73.42,73.48,73.4,73.47,19600.0,64.7682,64.8211,64.7506,64.8123,19600.0
2013-06-06 15:30:00,73.46,73.55,73.46,73.51,24600.0,64.8035,64.8829,64.8035,64.8476,24600.0
2013-06-06 15:35:00,73.52,73.56,73.52,73.53,14900.0,64.8564,64.8917,64.8564,64.8652,14900.0
2013-06-06 15:40:00,73.54,73.56,73.48,73.52,27600.0,64.8741,64.8917,64.8211,64.8564,27600.0
2013-06-06 15:45:00,73.54,73.55,73.51,73.53,37500.0,64.8741,64.8829,64.8476,64.8652,37500.0
2013-06-06 15:50:00,73.53,73.64,73.52,73.64,31000.0,64.8652,64.9623,64.8564,64.9623,31000.0
2013-06-06 15:55:00,73.62,73.7,73.6,73.7,44600.0,64.9446,65.0152,64.927,65.0152,44600.0
2013-06-07 09:30:00,74.14,74.15,74.03,74.04,131400.0,65.4034,65.4122,65.3063,65.3151,131400.0
2013-06-07 09:35:00,74.03,74.1,74.0,74.1,25700.0,65.3063,65.3681,65.2799,65.3681,25700.0
2013-06-07 09:40:00,74.1,74.1,73.91,73.93,10900.0,65.3681,65.3681,65.2005,65.2181,10900.0
2013-06-07 09:45:00,73.94,74.06,73.94,74.01,23800.0,65.2269,65.3328,65.2269,65.2887,23800.0
2013-06-07 09:50:00,74.01,74.13,73.98,74.13,20600.0,65.2887,65.3945,65.2622,65.3945,20600.0
2013-06-07 09:55:00,74.12,74.2,74.1,74.2,17000.0,65.3857,65.4563,65.3681,65.4563,17000.0
2013-06-07 10:00:00,74.22,74.31,74.21,74.29,32000.0,65.4739,65.5533,65.4651,65.5357,32000.0
2013-06-07 10:05:00,74.3,74.39,74.26,74.39,27800.0,65.5445,65.6239,65.5092,65.6239,27800.0
2013-06-07 10:10:00,74.43,74.46,74.42,74.43,12500.0,65.6592,65.6856,65.6504,65.6592,12500.0
2013-06-07 10:15:00,74.44,74.52,74.4,74.42,22400.0,65.668,65.7386,65.6327,65.6504,22400.0
2013-06-07 10:20:00,74.42,74.43,74.37,74.38,26900.0,65.6504,65.6592,65.6063,65.6151,26900.0
2013-06-07 10:25:00,74.37,74.48,74.37,74.43,11200.0,65.6063,65.7033,65.6063,65.6592,11200.0
2013-06-07 10:30:00,74.44,74.46,74.39,74.46,12800.0,65.668,65.6856,65.6239,65.6856,12800.0
2013-06-07 10:35:00,74.45,74.49,74.42,74.49,13400.0,65.6768,65.7121,65.6504,65.7121,13400.0
2013-06-07 10:40:00,74.48,74.52,74.47,74.51,16700.0,65.7033,65.7386,65.6945,65.7298,16700.0
2013-06-07 10:45:00,74.51,74.51,74.46,74.5,10500.0,65.7298,65.7298,65.6856,65.7209,10500.0
2013-06-07 10:50:00,74.51,74.51,74.42,74.42,13600.0,65.7298,65.7298,65.6504,65.6504,13600.0
2013-06-07 10:55:00,74.42,74.42,74.38,74.4,10200.0,65.6504,65.6504,65.6151,65.6327,10200.0
2013-06-07 11:00:00,74.43,74.45,74.41,74.44,10200.0,65.6592,65.6768,65.6415,65.668,10200.0
2013-06-07 11:05:00,74.45,74.48,74.43,74.47,17700.0,65.6768,65.7033,65.6592,65.6945,17700.0
2013-06-07 11:10:00,74.47,74.47,74.42,74.44,85800.0,65.6945,65.6945,65.6504,65.668,85800.0
2013-06-07 11:15:00,74.43,74.52,74.43,74.51,233900.0,65.6592,65.7386,65.6592,65.7298,233900.0
2013-06-07 11:20:00,74.52,74.58,74.5,74.56,37100.0,65.7386,65.7915,65.7209,65.7739,37100.0
2013-06-07 11:25:00,74.57,74.61,74.56,74.58,28600.0,65.7827,65.818,65.7739,65.7915,28600.0
2013-06-07 11:30:00,74.58,74.63,74.57,74.61,19800.0,65.7915,65.8356,65.7827,65.818,19800.0
2013-06-07 11:35:00,74.6,74.61,74.51,74.52,23000.0,65.8091,65.818,65.7298,65.7386,23000.0
2013-06-07 11:40:00,74.51,74.55,74.48,74.54,19300.0,65.7298,65.765,65.7033,65.7562,19300.0
2013-06-07 11:45:00,74.53,74.53,74.47,74.5,20700.0,65.7474,65.7474,65.6945,65.7209,20700.0
2013-06-07 11:50:00,74.5,74.54,74.5,74.54,12200.0,65.7209,65.7562,65.7209,65.7562,12200.0
2013-06-07 11:55:00,74.54,74.56,74.51,74.52,13900.0,65.7562,65.7739,65.7298,65.7386,13900.0
2013-06-07 12:00:00,74.51,74.52,74.43,74.44,15700.0,65.7298,65.7386,65.6592,65.668,15700.0
2013-06-07 12:05:00,74.46,74.5,74.46,74.46,17300.0,65.6856,65.7209,65.6856,65.6856,17300.0
2013-06-07 12:10:00,74.46,74.48,74.45,74.48,4700.0,65.6856,65.7033,65.6768,65.7033,4700.0
2013-06-07 12:15:00,74.47,74.52,74.47,74.52,4500.0,65.6945,65.7386,65.6945,65.7386,4500.0
2013-06-07 12:20:00,74.51,74.53,74.5,74.53,19900.0,65.7298,65.7474,65.7209,65.7474,19900.0
2013-06-07 12:25:00,74.53,74.53,74.47,74.51,50000.0,65.7474,65.7474,65.6945,65.7298,50000.0
2013-06-07 12:30:00,74.52,74.52,74.49,74.49,6900.0,65.7386,65.7386,65.7121,65.7121,6900.0
2013-06-07 12:35:00,74.49,74.51,74.47,74.49,24900.0,65.7121,65.7298,65.6945,65.7121,24900.0
2013-06-07 12:40:00,74.49,74.51,74.42,74.43,7100.0,65.7121,65.7298,65.6504,65.6592,7100.0
2013-06-07 12:45:00,74.43,74.43,74.36,74.4,5600.0,65.6592,65.6592,65.5974,65.6327,5600.0
2013-06-07 12:50:00,74.44,74.5,74.44,74.49,23800.0,65.668,65.7209,65.668,65.7121,23800.0
2013-06-07 12:55:00,74.49,74.51,74.49,74.5,4100.0,65.7121,65.7298,65.7121,65.7209,4100.0
2013-06-07 13:00:00,74.49,74.54,74.49,74.53,10200.0,65.7121,65.7562,65.7121,65.7474,10200.0
2013-06-07 13:05:00,74.52,74.54,74.52,74.53,3700.0,65.7386,65.7562,65.7386,65.7474,3700.0
2013-06-07 13:10:00,74.53,74.53,74.51,74.51,3800.0,65.7474,65.7474,65.7298,65.7298,3800.0
2013-06-07 13:15:00,74.52,74.54,74.52,74.52,13400.0,65.7386,65.7562,65.7386,65.7386,13400.0
2013-06-07 13:20:00,74.51,74.53,74.47,74.47,9300.0,65.7298,65.7474,65.6945,65.6945,9300.0
2013-06-07 13:25:00,74.46,74.49,74.45,74.47,14100.0,65.6856,65.7121,65.6768,65.6945,14100.0
2013-06-07 13:30:00,74.48,74.5,74.46,74.46,3200.0,65.7033,65.7209,65.6856,65.6856,3200.0
2013-06-07 13:35:00,74.47,74.52,74.47,74.51,12800.0,65.6945,65.7386,65.6945,65.7298,12800.0
2013-06-07 13:40:00,74.51,74.51,74.43,74.43,26900.0,65.7298,65.7298,65.6592,65.6592,26900.0
2013-06-07 13:45:00,74.44,74.45,74.42,74.45,9200.0,65.668,65.6768,65.6504,65.6768,9200.0
2013-06-07 13:50:00,74.45,74.48,74.44,74.48,7700.0,65.6768,65.7033,65.668,65.7033,7700.0
2013-06-07 13:55:00,74.49,74.51,74.45,74.45,15900.0,65.7121,65.7298,65.6768,65.6768,15900.0
2013-06-07 14:00:00,74.43,74.47,74.4,74.47,9900.0,65.6592,65.6945,65.6327,65.6945,9900.0
2013-06-07 14:05:00,74.47,74.47,74.4,74.43,12100.0,65.6945,65.6945,65.6327,65.6592,12100.0
2013-06-07 14:10:00,74.43,74.43,74.38,74.42,13100.0,65.6592,65.6592,65.6151,65.6504,13100.0
2013-06-07 14:15:00,74.42,74.45,74.42,74.43,28100.0,65.6504,65.6768,65.6504,65.6592,28100.0
2013-06-07 14:20:00,74.44,74.44,74.31,74.32,24200.0,65.668,65.668,65.5533,65.5621,24200.0
2013-06-07 14:25:00,74.31,74.32,74.25,74.32,13900.0,65.5533,65.5621,65.5004,65.5621,13900.0
2013-06-07 14:30:00,74.33,74.35,74.27,74.34,11700.0,65.571,65.5886,65.518,65.5798,11700.0
2013-06-07 14:35:00,74.36,74.4,74.36,74.37,6600.0,65.5974,65.6327,65.5974,65.6063,6600.0
2013-06-07 14:40:00,74.38,74.4,74.34,74.39,3700.0,65.6151,65.6327,65.5798,65.6239,3700.0
2013-06-07 14:45:00,74.38,74.42,74.35,74.42,10600.0,65.6151,65.6504,65.5886,65.6504,10600.0
2013-06-07 14:50:00,74.46,74.49,74.44,74.49,16600.0,65.6856,65.7121,65.668,65.7121,16600.0
2013-06-07 14:55:00,74.46,74.52,74.45,74.48,6800.0,65.6856,65.7386,65.6768,65.7033,6800.0
2013-06-07 15:00:00,74.49,74.52,74.47,74.51,14900.0,65.7121,65.7386,65.6945,65.7298,14900.0
2013-06-07 15:05:00,74.53,74.54,74.48,74.48,18900.0,65.7474,65.7562,65.7033,65.7033,18900.0
2013-06-07 15:10:00,74.49,74.52,74.46,74.49,16500.0,65.7121,65.7386,65.6856,65.7121,16500.0
2013-06-07 15:15:00,74.46,74.58,74.46,74.55,13800.0,65.6856,65.7915,65.6856,65.765,13800.0
2013-06-07 15:20:00,74.54,74.54,74.5,74.5,12700.0,65.7562,65.7562,65.7209,65.7209,12700.0
2013-06-07 15:25:00,74.5,74.52,74.47,74.51,13200.0,65.7209,65.7386,65.6945,65.7298,13200.0
2013-06-07 15:30:00,74.51,74.57,74.5,74.55,11700.0,65.7298,65.7827,65.7209,65.765,11700.0
2013-06-07 15:35:00,74.55,74.57,74.5,74.51,10100.0,65.765,65.7827,65.7209,65.7298,10100.0
2013-06-07 15:40:00,74.51,74.57,74.51,74.57,11000.0,65.7298,65.7827,65.7298,65.7827,11000.0
2013-06-07 15:45:00,74.57,74.65,74.56,74.65,16600.0,65.7827,65.8533,65.7739,65.8533,16600.0
2013-06-07 15:50:00,74.65,74.69,74.63,74.69,23900.0,65.8533,65.8885,65.8356,65.8885,23900.0
2013-06-07 15:55:00,74.7,74.75,74.66,74.7,87500.0,65.8974,65.9415,65.8621,65.8974,87500.0
2013-06-10 09:30:00,74.97,74.98,74.82,74.83,28000.0,66.1355,66.1444,66.0032,66.012,28000.0
2013-06-10 09:35:00,74.81,74.85,74.78,74.78,24400.0,65.9944,66.0297,65.9679,65.9679,24400.0
2013-06-10 09:40:00,74.76,74.8,74.67,74.69,38500.0,65.9503,65.9856,65.8709,65.8885,38500.0
2013-06-10 09:45:00,74.67,74.69,74.62,74.66,25400.0,65.8709,65.8885,65.8268,65.8621,25400.0
2013-06-10 09:50:00,74.66,74.73,74.6,74.69,27200.0,65.8621,65.9238,65.8091,65.8885,27200.0
2013-06-10 09:55:00,74.67,74.7,74.64,74.65,13800.0,65.8709,65.8974,65.8444,65.8533,13800.0
2013-06-10 10:00:00,74.66,74.66,74.54,74.58,19300.0,65.8621,65.8621,65.7562,65.7915,19300.0
2013-06-10 10:05:00,74.59,74.61,74.52,74.59,25100.0,65.8003,65.818,65.7386,65.8003,25100.0
2013-06-10 10:10:00,74.59,74.59,74.52,74.54,21100.0,65.8003,65.8003,65.7386,65.7562,21100.0
2013-06-10 10:15:00,74.54,74.61,74.54,74.61,10500.0,65.7562,65.818,65.7562,65.818,10500.0
2013-06-10 10:20:00,74.6,74.68,74.6,74.67,15800.0,65.8091,65.8797,65.8091,65.8709,15800.0
2013-06-10 10:25:00,74.68,74.7,74.64,74.69,21500.0,65.8797,65.8974,65.8444,65.8885,21500.0
2013-06-10 10:30:00,74.71,74.71,74.69,74.71,6100.0,65.9062,65.9062,65.8885,65.9062,6100.0
2013-06-10 10:35:00,74.71,74.79,74.7,74.79,13600.0,65.9062,65.9768,65.8974,65.9768,13600.0
2013-06-10 10:40:00,74.77,74.83,74.76,74.81,12800.0,65.9591,66.012,65.9503,65.9944,12800.0
2013-06-10 10:45:00,74.8,74.82,74.75,74.76,21100.0,65.9856,66.0032,65.9415,65.9503,21100.0
2013-06-10 10:50:00,74.77,74.8,74.75,74.75,13500.0,65.9591,65.9856,65.9415,65.9415,13500.0
2013-06-10 10:55:00,74.75,74.77,74.69,74.75,8900.0,65.9415,65.9591,65.8885,65.9415,8900.0
2013-06-10 11:00:00,74.76,74.8,74.76,74.77,6700.0,65.9503,65.9856,65.9503,65.9591,6700.0
2013-06-10 11:05:00,74.76,74.84,74.76,74.81,10200.0,65.9503,66.0209,65.9503,65.9944,10200.0
2013-06-10 11:10:00,74.82,74.84,74.79,74.84,8800.0,66.0032,66.0209,65.9768,66.0209,8800.0
2013-06-10 11:15:00,74.83,74.85,74.76,74.77,21300.0,66.012,66.0297,65.9503,65.9591,21300.0
2013-06-10 11:20:00,74.78,74.81,74.78,74.81,3200.0,65.9679,65.9944,65.9679,65.9944,3200.0
2013-06-10 11:25:00,74.81,74.84,74.78,74.78,12100.0,65.9944,66.0209,65.9679,65.9679,12100.0
2013-06-10 11:30:00,74.76,74.8,74.7,74.71,22000.0,65.9503,65.9856,65.8974,65.9062,22000.0
2013-06-10 11:35:00,74.74,74.79,74.73,74.74,24100.0,65.9327,65.9768,65.9238,65.9327,24100.0
2013-06-10 11:40:00,74.74,74.79,74.73,74.79,19400.0,65.9327,65.9768,65.9238,65.9768,19400.0
2013-06-10 11:45:00,74.82,74.86,74.82,74.84,10500.0,66.0032,66.0385,66.0032,66.0209,10500.0
2013-06-10 11:50:00,74.83,74.84,74.79,74.81,9400.0,66.012,66.0209,65.9768,65.9944,9400.0
2013-06-10 11:55:00,74.84,74.84,74.78,74.79,28800.0,66.0209,66.0209,65.9679,65.9768,28800.0
2013-06-10 12:00:00,74.8,74.85,74.8,74.85,10300.0,65.9856,66.0297,65.9856,66.0297,10300.0
2013-06-10 12:05:00,74.88,74.88,74.81,74.81,11500.0,66.0562,66.0562,65.9944,65.9944,11500.0
2013-06-10 12:10:00,74.81,74.87,74.8,74.86,10900.0,65.9944,66.0473,65.9856,66.0385,10900.0
2013-06-10 12:15:00,74.85,74.86,74.83,74.83,2100.0,66.0297,66.0385,66.012,66.012,2100.0
2013-06-10 12:20:00,74.85,74.89,74.84,74.86,8100.0,66.0297,66.065,66.0209,66.0385,8100.0
2013-06-10 12:25:00,74.86,74.87,74.8,74.81,29300.0,66.0385,66.0473,65.9856,65.9944,29300.0
2013-06-10 12:30:00,74.8,74.81,74.78,74.78,8000.0,65.9856,65.9944,65.9679,65.9679,8000.0
2013-06-10 12:35:00,74.78,74.8,74.77,74.77,5400.0,65.9679,65.9856,65.9591,65.9591,5400.0
2013-06-10 12:40:00,74.77,74.77,74.73,74.76,4200.0,65.9591,65.9591,65.9238,65.9503,4200.0
2013-06-10 12:45:00,74.76,74.79,74.74,74.76,9000.0,65.9503,65.9768,65.9327,65.9503,9000.0
2013-06-10 12:50:00,74.76,74.76,74.66,74.7,18800.0,65.9503,65.9503,65.8621,65.8974,18800.0
2013-06-10 12:55:00,74.7,74.72,74.67,74.67,3300.0,65.8974,65.915,65.8709,65.8709,3300.0
2013-06-10 13:00:00,74.68,74.73,74.65,74.72,7900.0,65.8797,65.9238,65.8533,65.915,7900.0
2013-06-10 13:05:00,74.71,74.73,74.69,74.73,8900.0,65.9062,65.9238,65.8885,65.9238,8900.0
2013-06-10 13:10:00,74.73,74.74,74.65,74.65,4600.0,65.9238,65.9327,65.8533,65.8533,4600.0
2013-06-10 13:15:00,74.65,74.71,74.65,74.69,6900.0,65.8533,65.9062,65.8533,65.8885,6900.0
2013-06-10 13:20:00,74.71,74.73,74.69,74.69,18400.0,65.9062,65.9238,65.8885,65.8885,18400.0
2013-06-10 13:25:00,74.7,74.7,74.67,74.69,14300.0,65.8974,65.8974,65.8709,65.8885,14300.0
2013-06-10 13:30:00,74.69,74.7,74.6,74.63,20900.0,65.8885,65.8974,65.8091,65.8356,20900.0
2013-06-10 13:35:00,74.63,74.64,74.59,74.64,8400.0,65.8356,65.8444,65.8003,65.8444,8400.0
2013-06-10 13:40:00,74.62,74.66,74.61,74.65,17400.0,65.8268,65.8621,65.818,65.8533,17400.0
2013-06-10 13:45:00,74.65,74.65,74.62,74.62,2900.0,65.8533,65.8533,65.8268,65.8268,2900.0
2013-06-10 13:50:00,74.61,74.64,74.59,74.64,10400.0,65.818,65.8444,65.8003,65.8444,10400.0
2013-06-10 13:55:00,74.65,74.67,74.63,74.65,16400.0,65.8533,65.8709,65.8356,65.8533,16400.0
2013-06-10 14:00:00,74.63,74.66,74.6,74.61,22500.0,65.8356,65.8621,65.8091,65.818,22500.0
2013-06-10 14:05:00,74.6,74.65,74.6,74.6,10800.0,65.8091,65.8533,65.8091,65.8091,10800.0
2013-06-10 14:10:00,74.6,74.6,74.5,74.55,7300.0,65.8091,65.8091,65.7209,65.765,7300.0
2013-06-10 14:15:00,74.57,74.57,74.53,74.53,5000.0,65.7827,65.7827,65.7474,65.7474,5000.0
2013-06-10 14:20:00,74.54,74.56,74.54,74.56,14100.0,65.7562,65.7739,65.7562,65.7739,14100.0
2013-06-10 14:25:00,74.56,74.64,74.55,74.61,7400.0,65.7739,65.8444,65.765,65.818,7400.0
2013-06-10 14:30:00,74.61,74.68,74.61,74.64,16700.0,65.818,65.8797,65.818,65.8444,16700.0
2013-06-10 14:35:00,74.64,74.65,74.62,74.65,18500.0,65.8444,65.8533,65.8268,65.8533,18500.0
2013-06-10 14:40:00,74.64,74.64,74.59,74.6,15000.0,65.8444,65.8444,65.8003,65.8091,15000.0
2013-06-10 14:45:00,74.59,74.72,74.59,74.71,34600.0,65.8003,65.915,65.8003,65.9062,34600.0
2013-06-10 14:50:00,74.72,74.74,74.7,74.74,9700.0,65.915,65.9327,65.8974,65.9327,9700.0
2013-06-10 14:55:00,74.74,74.75,74.71,74.73,22200.0,65.9327,65.9415,65.9062,65.9238,22200.0
2013-06-10 15:00:00,74.74,74.74,74.64,74.68,20200.0,65.9327,65.9327,65.8444,65.8797,20200.0
2013-06-10 15:05:00,74.66,74.72,74.62,74.71,28700.0,65.8621,65.915,65.8268,65.9062,28700.0
2013-06-10 15:10:00,74.72,74.72,74.65,74.65,17100.0,65.915,65.915,65.8533,65.8533,17100.0
2013-06-10 15:15:00,74.65,74.65,74.6,74.65,41000.0,65.8533,65.8533,65.8091,65.8533,41000.0
2013-06-10 15:20:00,74.66,74.67,74.61,74.64,66900.0,65.8621,65.8709,65.818,65.8444,66900.0
2013-06-10 15:25:00,74.64,74.65,74.6,74.65,22000.0,65.8444,65.8533,65.8091,65.8533,22000.0
2013-06-10 15:30:00,74.64,74.69,74.63,74.67,15100.0,65.8444,65.8885,65.8356,65.8709,15100.0
2013-06-10 15:35:00,74.67,74.7,74.67,74.69,10200.0,65.8709,65.8974,65.8709,65.8885,10200.0
2013-06-10 15:40:00,74.67,74.67,74.65,74.67,6800.0,65.8709,65.8709,65.8533,65.8709,6800.0
2013-06-10 15:45:00,74.68,74.68,74.59,74.59,51900.0,65.8797,65.8797,65.8003,65.8003,51900.0
2013-06-10 15:50:00,74.59,74.63,74.55,74.58,82000.0,65.8003,65.8356,65.765,65.7915,82000.0
2013-06-10 15:55:00,74.56,74.64,74.53,74.64,266700.0,65.7739,65.8444,65.7474,65.8444,266700.0
2013-06-11 09:30:00,74.05,74.05,73.77,73.79,69500.0,65.324,65.324,65.077,65.0946,69500.0
2013-06-11 09:35:00,73.77,73.82,73.7,73.75,16000.0,65.077,65.1211,65.0152,65.0593,16000.0
2013-06-11 09:40:00,73.77,73.93,73.76,73.91,10300.0,65.077,65.2181,65.0681,65.2005,10300.0
2013-06-11 09:45:00,73.85,73.96,73.84,73.92,15700.0,65.1475,65.2446,65.1387,65.2093,15700.0
2013-06-11 09:50:00,73.93,74.01,73.93,73.97,24500.0,65.2181,65.2887,65.2181,65.2534,24500.0
2013-06-11 09:55:00,74.0,74.02,73.94,73.96,10600.0,65.2799,65.2975,65.2269,65.2446,10600.0
2013-06-11 10:00:00,73.97,74.1,73.97,74.05,18000.0,65.2534,65.3681,65.2534,65.324,18000.0
2013-06-11 10:05:00,74.02,74.06,73.96,73.96,152400.0,65.2975,65.3328,65.2446,65.2446,152400.0
2013-06-11 10:10:00,73.95,73.95,73.86,73.93,18000.0,65.2357,65.2357,65.1563,65.2181,18000.0
2013-06-11 10:15:00,73.94,73.94,73.87,73.92,22000.0,65.2269,65.2269,65.1652,65.2093,22000.0
2013-06-11 10:20:00,73.93,74.08,73.89,74.07,18300.0,65.2181,65.3504,65.1828,65.3416,18300.0
2013-06-11 10:25:00,74.07,74.14,74.06,74.12,10900.0,65.3416,65.4034,65.3328,65.3857,10900.0
2013-06-11 10:30:00,74.14,74.24,74.13,74.19,9300.0,65.4034,65.4916,65.3945,65.4475,9300.0
2013-06-11 10:35:00,74.21,74.24,74.2,74.24,6400.0,65.4651,65.4916,65.4563,65.4916,6400.0
2013-06-11 10:40:00,74.21,74.27,74.18,74.27,22600.0,65.4651,65.518,65.4386,65.518,22600.0
2013-06-11 10:45:00,74.27,74.29,74.23,74.25,9600.0,65.518,65.5357,65.4827,65.5004,9600.0
2013-06-11 10:50:00,74.27,74.28,74.2,74.21,6500.0,65.518,65.5269,65.4563,65.4651,6500.0
2013-06-11 10:55:00,74.19,74.32,74.19,74.27,21300.0,65.4475,65.5621,65.4475,65.518,21300.0
2013-06-11 11:00:00,74.28,74.31,74.22,74.24,32000.0,65.5269,65.5533,65.4739,65.4916,32000.0
2013-06-11 11:05:00,74.24,74.28,74.19,74.23,13800.0,65.4916,65.5269,65.4475,65.4827,13800.0
2013-06-11 11:10:00,74.23,74.28,74.22,74.26,15600.0,65.4827,65.5269,65.4739,65.5092,15600.0
2013-06-11 11:15:00,74.27,74.35,74.27,74.31,14400.0,65.518,65.5886,65.518,65.5533,14400.0
2013-06-11 11:20:00,74.34,74.35,74.31,74.34,23500.0,65.5798,65.5886,65.5533,65.5798,23500.0
2013-06-11 11:25:00,74.35,74.49,74.35,74.49,15100.0,65.5886,65.7121,65.5886,65.7121,15100.0
2013-06-11 11:30:00,74.5,74.59,74.5,74.52,17800.0,65.7209,65.8003,65.7209,65.7386,17800.0
2013-06-11 11:35:00,74.51,74.52,74.47,74.47,10600.0,65.7298,65.7386,65.6945,65.6945,10600.0
2013-06-11 11:40:00,74.48,74.48,74.46,74.47,16700.0,65.7033,65.7033,65.6856,65.6945,16700.0
2013-06-11 11:45:00,74.49,74.53,74.48,74.53,9000.0,65.7121,65.7474,65.7033,65.7474,9000.0
2013-06-11 11:50:00,74.53,74.53,74.43,74.44,13300.0,65.7474,65.7474,65.6592,65.668,13300.0
2013-06-11 11:55:00,74.45,74.49,74.44,74.44,7900.0,65.6768,65.7121,65.668,65.668,7900.0
2013-06-11 12:00:00,74.46,74.47,74.42,74.47,32800.0,65.6856,65.6945,65.6504,65.6945,32800.0
2013-06-11 12:05:00,74.49,74.51,74.49,74.49,50300.0,65.7121,65.7298,65.7121,65.7121,50300.0
2013-06-11 12:10:00,74.49,74.54,74.49,74.53,9500.0,65.7121,65.7562,65.7121,65.7474,9500.0
2013-06-11 12:15:00,74.52,74.52,74.42,74.43,13900.0,65.7386,65.7386,65.6504,65.6592,13900.0
2013-06-11 12:20:00,74.42,74.45,74.42,74.42,5300.0,65.6504,65.6768,65.6504,65.6504,5300.0
2013-06-11 12:25:00,74.42,74.45,74.42,74.45,4200.0,65.6504,65.6768,65.6504,65.6768,4200.0
2013-06-11 12:30:00,74.46,74.48,74.44,74.45,111800.0,65.6856,65.7033,65.668,65.6768,111800.0
2013-06-11 12:35:00,74.44,74.45,74.41,74.45,12700.0,65.668,65.6768,65.6415,65.6768,12700.0
2013-06-11 12:40:00,74.46,74.51,74.46,74.5,16500.0,65.6856,65.7298,65.6856,65.7209,16500.0
2013-06-11 12:45:00,74.51,74.52,74.45,74.49,7800.0,65.7298,65.7386,65.6768,65.7121,7800.0
2013-06-11 12:50:00,74.47,74.48,74.39,74.39,6700.0,65.6945,65.7033,65.6239,65.6239,6700.0
2013-06-11 12:55:00,74.4,74.44,74.4,74.44,7100.0,65.6327,65.668,65.6327,65.668,7100.0
2013-06-11 13:00:00,74.44,74.47,74.43,74.44,9500.0,65.668,65.6945,65.6592,65.668,9500.0
2013-06-11 13:05:00,74.45,74.49,74.45,74.46,4100.0,65.6768,65.7121,65.6768,65.6856,4100.0
2013-06-11 13:10:00,74.46,74.47,74.41,74.41,11000.0,65.6856,65.6945,65.6415,65.6415,11000.0
2013-06-11 13:15:00,74.4,74.42,74.32,74.32,13300.0,65.6327,65.6504,65.5621,65.5621,13300.0
2013-06-11 13:20:00,74.32,74.33,74.27,74.3,33600.0,65.5621,65.571,65.518,65.5445,33600.0
2013-06-11 13:25:00,74.29,74.34,74.24,74.25,11300.0,65.5357,65.5798,65.4916,65.5004,11300.0
2013-06-11 13:30:00,74.22,74.23,74.13,74.13,9300.0,65.4739,65.4827,65.3945,65.3945,9300.0
2013-06-11 13:35:00,74.11,74.18,74.1,74.17,8500.0,65.3769,65.4386,65.3681,65.4298,8500.0
2013-06-11 13:40:00,74.16,74.16,74.09,74.13,8400.0,65.421,65.421,65.3592,65.3945,8400.0
2013-06-11 13:45:00,74.13,74.18,74.13,74.16,11400.0,65.3945,65.4386,65.3945,65.421,11400.0
2013-06-11 13:50:00,74.14,74.21,74.14,74.14,21300.0,65.4034,65.4651,65.4034,65.4034,21300.0
2013-06-11 13:55:00,74.14,74.16,74.03,74.04,22800.0,65.4034,65.421,65.3063,65.3151,22800.0
2013-06-11 14:00:00,74.03,74.09,74.01,74.08,23600.0,65.3063,65.3592,65.2887,65.3504,23600.0
2013-06-11 14:05:00,74.07,74.12,74.03,74.07,97100.0,65.3416,65.3857,65.3063,65.3416,97100.0
2013-06-11 14:10:00,74.09,74.12,74.02,74.09,14200.0,65.3592,65.3857,65.2975,65.3592,14200.0
2013-06-11 14:15:00,74.1,74.16,74.1,74.14,17400.0,65.3681,65.421,65.3681,65.4034,17400.0
2013-06-11 14:20:00,74.15,74.2,74.15,74.2,17200.0,65.4122,65.4563,65.4122,65.4563,17200.0
2013-06-11 14:25:00,74.17,74.21,74.14,74.21,23900.0,65.4298,65.4651,65.4034,65.4651,23900.0
2013-06-11 14:30:00,74.21,74.24,74.17,74.19,23500.0,65.4651,65.4916,65.4298,65.4475,23500.0
2013-06-11 14:35:00,74.21,74.23,74.18,74.19,10500.0,65.4651,65.4827,65.4386,65.4475,10500.0
2013-06-11 14:40:00,74.2,74.23,74.16,74.16,9800.0,65.4563,65.4827,65.421,65.421,9800.0
2013-06-11 14:45:00,74.16,74.19,74.12,74.15,9300.0,65.421,65.4475,65.3857,65.4122,9300.0
2013-06-11 14:50:00,74.16,74.2,74.1,74.1,24600.0,65.421,65.4563,65.3681,65.3681,24600.0
2013-06-11 14:55:00,74.11,74.3,74.11,74.3,19400.0,65.3769,65.5445,65.3769,65.5445,19400.0
2013-06-11 15:00:00,74.3,74.33,74.26,74.28,23100.0,65.5445,65.571,65.5092,65.5269,23100.0
2013-06-11 15:05:00,74.3,74.32,74.27,74.27,5800.0,65.5445,65.5621,65.518,65.518,5800.0
2013-06-11 15:10:00,74.28,74.29,74.25,74.28,13600.0,65.5269,65.5357,65.5004,65.5269,13600.0
2013-06-11 15:15:00,74.29,74.31,74.25,74.29,15000.0,65.5357,65.5533,65.5004,65.5357,15000.0
2013-06-11 15:20:00,74.29,74.3,74.22,74.3,23300.0,65.5357,65.5445,65.4739,65.5445,23300.0
2013-06-11 15:25:00,74.3,74.31,74.18,74.18,18400.0,65.5445,65.5533,65.4386,65.4386,18400.0
2013-06-11 15:30:00,74.18,74.19,74.1,74.11,26200.0,65.4386,65.4475,65.3681,65.3769,26200.0
2013-06-11 15:35:00,74.11,74.16,74.08,74.09,41800.0,65.3769,65.421,65.3504,65.3592,41800.0
2013-06-11 15:40:00,74.09,74.11,74.02,74.03,40200.0,65.3592,65.3769,65.2975,65.3063,40200.0
2013-06-11 15:45:00,74.0,74.03,73.96,74.02,30100.0,65.2799,65.3063,65.2446,65.2975,30100.0
2013-06-11 15:50:00,74.02,74.04,73.97,73.98,8600.0,65.2975,65.3151,65.2534,65.2622,8600.0
2013-06-11 15:55:00,73.97,73.99,73.95,73.97,51800.0,65.2534,65.271,65.2357,65.2534,51800.0
2013-06-12 09:30:00,74.5,74.5,74.43,74.44,20400.0,65.7209,65.7209,65.6592,65.668,20400.0
2013-06-12 09:35:00,74.42,74.42,74.33,74.33,13900.0,65.6504,65.6504,65.571,65.571,13900.0
2013-06-12 09:40:00,74.31,74.34,74.28,74.31,9800.0,65.5533,65.5798,65.5269,65.5533,9800.0
2013-06-12 09:45:00,74.33,74.33,74.22,74.23,18900.0,65.571,65.571,65.4739,65.4827,18900.0
2013-06-12 09:50:00,74.21,74.27,74.2,74.25,20200.0,65.4651,65.518,65.4563,65.5004,20200.0
2013-06-12 09:55:00,74.25,74.32,74.23,74.23,15400.0,65.5004,65.5621,65.4827,65.4827,15400.0
2013-06-12 10:00:00,74.23,74.23,74.04,74.04,26200.0,65.4827,65.4827,65.3151,65.3151,26200.0
2013-06-12 10:05:00,74.05,74.06,74.01,74.04,19600.0,65.324,65.3328,65.2887,65.3151,19600.0
2013-06-12 10:10:00,74.03,74.07,73.98,74.07,18800.0,65.3063,65.3416,65.2622,65.3416,18800.0
2013-06-12 10:15:00,74.07,74.08,73.97,73.99,34100.0,65.3416,65.3504,65.2534,65.271,34100.0
2013-06-12 10:20:00,74.0,74.1,73.98,74.05,47900.0,65.2799,65.3681,65.2622,65.324,47900.0
2013-06-12 10:25:00,74.04,74.15,74.04,74.15,36500.0,65.3151,65.4122,65.3151,65.4122,36500.0
2013-06-12 10:30:00,74.14,74.18,74.11,74.13,34200.0,65.4034,65.4386,65.3769,65.3945,34200.0
2013-06-12 10:35:00,74.13,74.16,74.07,74.07,29000.0,65.3945,65.421,65.3416,65.3416,29000.0
2013-06-12 10:40:00,74.08,74.12,73.99,74.09,34400.0,65.3504,65.3857,65.271,65.3592,34400.0
2013-06-12 10:45:00,74.08,74.08,73.93,74.01,37000.0,65.3504,65.3504,65.2181,65.2887,37000.0
2013-06-12 10:50:00,74.01,74.03,73.9,73.92,49300.0,65.2887,65.3063,65.1916,65.2093,49300.0
2013-06-12 10:55:00,73.93,73.93,73.87,73.89,19600.0,65.2181,65.2181,65.1652,65.1828,19600.0
2013-06-12 11:00:00,73.9,73.9,73.86,73.9,14600.0,65.1916,65.1916,65.1563,65.1916,14600.0
2013-06-12 11:05:00,73.9,73.97,73.87,73.94,65000.0,65.1916,65.2534,65.1652,65.2269,65000.0
2013-06-12 11:10:00,73.95,73.96,73.86,73.89,23700.0,65.2357,65.2446,65.1563,65.1828,23700.0
2013-06-12 11:15:00,73.88,73.94,73.82,73.93,46800.0,65.174,65.2269,65.1211,65.2181,46800.0
2013-06-12 11:20:00,73.93,73.99,73.93,73.98,33300.0,65.2181,65.271,65.2181,65.2622,33300.0
2013-06-12 11:25:00,73.97,73.97,73.91,73.93,21000.0,65.2534,65.2534,65.2005,65.2181,21000.0
2013-06-12 11:30:00,73.9,73.95,73.85,73.91,36300.0,65.1916,65.2357,65.1475,65.2005,36300.0
2013-06-12 11:35:00,73.92,73.96,73.83,73.85,64000.0,65.2093,65.2446,65.1299,65.1475,64000.0
2013-06-12 11:40:00,73.85,73.88,73.8,73.85,22300.0,65.1475,65.174,65.1034,65.1475,22300.0
2013-06-12 11:45:00,73.83,73.83,73.67,73.7,43100.0,65.1299,65.1299,64.9887,65.0152,43100.0
2013-06-12 11:50:00,73.7,73.73,73.6,73.61,29400.0,65.0152,65.0417,64.927,64.9358,29400.0
2013-06-12 11:55:00,73.6,73.63,73.53,73.59,20200.0,64.927,64.9535,64.8652,64.9182,20200.0
2013-06-12 12:00:00,73.58,73.66,73.55,73.66,39700.0,64.9093,64.9799,64.8829,64.9799,39700.0
2013-06-12 12:05:00,73.65,73.67,73.61,73.62,16100.0,64.9711,64.9887,64.9358,64.9446,16100.0
2013-06-12 12:10:00,73.62,73.62,73.5,73.5,61100.0,64.9446,64.9446,64.8388,64.8388,61100.0
2013-06-12 12:15:00,73.49,73.53,73.44,73.51,32600.0,64.83,64.8652,64.7858,64.8476,32600.0
2013-06-12 12:20:00,73.51,73.56,73.47,73.54,22500.0,64.8476,64.8917,64.8123,64.8741,22500.0
2013-06-12 12:25:00,73.54,73.55,73.52,73.54,37600.0,64.8741,64.8829,64.8564,64.8741,37600.0
2013-06-12 12:30:00,73.52,73.56,73.48,73.53,25300.0,64.8564,64.8917,64.8211,64.8652,25300.0
2013-06-12 12:35:00,73.51,73.55,73.46,73.47,46500.0,64.8476,64.8829,64.8035,64.8123,46500.0
2013-06-12 12:40:00,73.46,73.56,73.42,73.55,23800.0,64.8035,64.8917,64.7682,64.8829,23800.0
2013-06-12 12:45:00,73.56,73.59,73.52,73.57,21900.0,64.8917,64.9182,64.8564,64.9005,21900.0
2013-06-12 12:50:00,73.58,73.62,73.55,73.62,14100.0,64.9093,64.9446,64.8829,64.9446,14100.0
2013-06-12 12:55:00,73.6,73.64,73.59,73.63,15500.0,64.927,64.9623,64.9182,64.9535,15500.0
2013-06-12 13:00:00,73.63,73.66,73.58,73.61,37000.0,64.9535,64.9799,64.9093,64.9358,37000.0
2013-06-12 13:05:00,73.62,73.76,73.6,73.74,47400.0,64.9446,65.0681,64.927,65.0505,47400.0
2013-06-12 13:10:00,73.74,73.76,73.7,73.73,13000.0,65.0505,65.0681,65.0152,65.0417,13000.0
2013-06-12 13:15:00,73.72,73.75,73.71,73.71,10000.0,65.0328,65.0593,65.024,65.024,10000.0
2013-06-12 13:20:00,73.71,73.72,73.63,73.63,20900.0,65.024,65.0328,64.9535,64.9535,20900.0
2013-06-12 13:25:00,73.63,73.71,73.63,73.67,22200.0,64.9535,65.024,64.9535,64.9887,22200.0
2013-06-12 13:30:00,73.68,73.73,73.65,73.65,20700.0,64.9976,65.0417,64.9711,64.9711,20700.0
2013-06-12 13:35:00,73.64,73.66,73.58,73.58,25300.0,64.9623,64.9799,64.9093,64.9093,25300.0
2013-06-12 13:40:00,73.58,73.65,73.54,73.64,33800.0,64.9093,64.9711,64.8741,64.9623,33800.0
2013-06-12 13:45:00,73.63,73.65,73.62,73.64,32000.0,64.9535,64.9711,64.9446,64.9623,32000.0
2013-06-12 13:50:00,73.63,73.71,73.6,73.71,39900.0,64.9535,65.024,64.927,65.024,39900.0
2013-06-12 13:55:00,73.71,73.72,73.67,73.67,31500.0,65.024,65.0328,64.9887,64.9887,31500.0
2013-06-12 14:00:00,73.67,73.67,73.57,73.58,32000.0,64.9887,64.9887,64.9005,64.9093,32000.0
2013-06-12 14:05:00,73.59,73.61,73.55,73.61,22100.0,64.9182,64.9358,64.8829,64.9358,22100.0
2013-06-12 14:10:00,73.6,73.61,73.46,73.47,56800.0,64.927,64.9358,64.8035,64.8123,56800.0
2013-06-12 14:15:00,73.47,73.48,73.39,73.44,37000.0,64.8123,64.8211,64.7417,64.7858,37000.0
2013-06-12 14:20:00,73.44,73.52,73.44,73.49,26600.0,64.7858,64.8564,64.7858,64.83,26600.0
2013-06-12 14:25:00,73.5,73.51,73.43,73.46,15800.0,64.8388,64.8476,64.777,64.8035,15800.0
2013-06-12 14:30:00,73.46,73.5,73.36,73.39,29900.0,64.8035,64.8388,64.7153,64.7417,29900.0
2013-06-12 14:35:00,73.39,73.41,73.37,73.4,17300.0,64.7417,64.7594,64.7241,64.7506,17300.0
2013-06-12 14:40:00,73.41,73.48,73.41,73.44,44900.0,64.7594,64.8211,64.7594,64.7858,44900.0
2013-06-12 14:45:00,73.45,73.46,73.36,73.36,37000.0,64.7947,64.8035,64.7153,64.7153,37000.0
2013-06-12 14:50:00,73.37,73.42,73.35,73.42,29500.0,64.7241,64.7682,64.7064,64.7682,29500.0
2013-06-12 14:55:00,73.41,73.42,73.38,73.41,17000.0,64.7594,64.7682,64.7329,64.7594,17000.0
2013-06-12 15:00:00,73.42,73.42,73.32,73.33,39300.0,64.7682,64.7682,64.68,64.6888,39300.0
2013-06-12 15:05:00,73.33,73.4,73.31,73.36,30100.0,64.6888,64.7506,64.6712,64.7153,30100.0
2013-06-12 15:10:00,73.36,73.37,73.3,73.34,44500.0,64.7153,64.7241,64.6623,64.6976,44500.0
2013-06-12 15:15:00,73.34,73.35,73.24,73.24,36800.0,64.6976,64.7064,64.6094,64.6094,36800.0
2013-06-12 15:20:00,73.25,73.32,73.22,73.31,40300.0,64.6182,64.68,64.5918,64.6712,40300.0
2013-06-12 15:25:00,73.3,73.36,73.29,73.35,27900.0,64.6623,64.7153,64.6535,64.7064,27900.0
2013-06-12 15:30:00,73.34,73.34,73.26,73.26,25400.0,64.6976,64.6976,64.6271,64.6271,25400.0
2013-06-12 15:35:00,73.25,73.31,73.25,73.28,124500.0,64.6182,64.6712,64.6182,64.6447,124500.0
2013-06-12 15:40:00,73.28,73.31,73.25,73.29,46300.0,64.6447,64.6712,64.6182,64.6535,46300.0
2013-06-12 15:45:00,73.3,73.41,73.3,73.38,44600.0,64.6623,64.7594,64.6623,64.7329,44600.0
2013-06-12 15:50:00,73.39,73.41,73.33,73.36,48400.0,64.7417,64.7594,64.6888,64.7153,48400.0
2013-06-12 15:55:00,73.35,73.37,73.27,73.29,72800.0,64.7064,64.7241,64.6359,64.6535,72800.0
2013-06-13 09:30:00,73.31,73.32,73.15,73.15,14300.0,64.6712,64.68,64.53,64.53,14300.0
2013-06-13 09:35:00,73.12,73.14,73.06,73.1,13700.0,64.5036,64.5212,64.4506,64.4859,13700.0
2013-06-13 09:40:00,73.11,73.23,73.11,73.23,21100.0,64.4947,64.6006,64.4947,64.6006,21100.0
2013-06-13 09:45:00,73.23,73.28,73.18,73.2,34100.0,64.6006,64.6447,64.5565,64.5741,34100.0
2013-06-13 09:50:00,73.2,73.26,73.12,73.24,38400.0,64.5741,64.6271,64.5036,64.6094,38400.0
2013-06-13 09:55:00,73.21,73.36,73.21,73.36,14300.0,64.5829,64.7153,64.5829,64.7153,14300.0
2013-06-13 10:00:00,73.36,73.42,73.32,73.41,10700.0,64.7153,64.7682,64.68,64.7594,10700.0
2013-06-13 10:05:00,73.41,73.41,73.29,73.31,32400.0,64.7594,64.7594,64.6535,64.6712,32400.0
2013-06-13 10:10:00,73.29,73.29,73.22,73.22,16100.0,64.6535,64.6535,64.5918,64.5918,16100.0
2013-06-13 10:15:00,73.22,73.37,73.22,73.36,20900.0,64.5918,64.7241,64.5918,64.7153,20900.0
2013-06-13 10:20:00,73.36,73.37,73.27,73.31,55000.0,64.7153,64.7241,64.6359,64.6712,55000.0
2013-06-13 10:25:00,73.32,73.39,73.3,73.34,167800.0,64.68,64.7417,64.6623,64.6976,167800.0
2013-06-13 10:30:00,73.35,73.47,73.35,73.47,41600.0,64.7064,64.8123,64.7064,64.8123,41600.0
2013-06-13 10:35:00,73.47,73.49,73.42,73.47,47600.0,64.8123,64.83,64.7682,64.8123,47600.0
2013-06-13 10:40:00,73.49,73.5,73.45,73.5,33700.0,64.83,64.8388,64.7947,64.8388,33700.0
2013-06-13 10:45:00,73.51,73.55,73.49,73.5,33700.0,64.8476,64.8829,64.83,64.8388,33700.0
2013-06-13 10:50:00,73.5,73.55,73.49,73.49,46500.0,64.8388,64.8829,64.83,64.83,46500.0
2013-06-13 10:55:00,73.49,73.49,73.42,73.43,31300.0,64.83,64.83,64.7682,64.777,31300.0
2013-06-13 11:00:00,73.43,73.52,73.43,73.46,24200.0,64.777,64.8564,64.777,64.8035,24200.0
2013-06-13 11:05:00,73.44,73.47,73.41,73.45,31400.0,64.7858,64.8123,64.7594,64.7947,31400.0
2013-06-13 11:10:00,73.46,73.49,73.42,73.48,48300.0,64.8035,64.83,64.7682,64.8211,48300.0
2013-06-13 11:15:00,73.49,73.49,73.45,73.47,36800.0,64.83,64.83,64.7947,64.8123,36800.0
2013-06-13 11:20:00,73.48,73.51,73.46,73.5,8400.0,64.8211,64.8476,64.8035,64.8388,8400.0
2013-06-13 11:25:00,73.51,73.55,73.5,73.54,19300.0,64.8476,64.8829,64.8388,64.8741,19300.0
2013-06-13 11:30:00,73.55,73.55,73.48,73.48,12000.0,64.8829,64.8829,64.8211,64.8211,12000.0
2013-06-13 11:35:00,73.47,73.53,73.45,73.5,19300.0,64.8123,64.8652,64.7947,64.8388,19300.0
2013-06-13 11:40:00,73.51,73.59,73.51,73.58,18600.0,64.8476,64.9182,64.8476,64.9093,18600.0
2013-06-13 11:45:00,73.58,73.59,73.53,73.59,27300.0,64.9093,64.9182,64.8652,64.9182,27300.0
2013-06-13 11:50:00,73.58,73.59,73.56,73.56,7700.0,64.9093,64.9182,64.8917,64.8917,7700.0
2013-06-13 11:55:00,73.55,73.61,73.55,73.59,15500.0,64.8829,64.9358,64.8829,64.9182,15500.0
2013-06-13 12:00:00,73.6,73.64,73.6,73.63,25000.0,64.927,64.9623,64.927,64.9535,25000.0
2013-06-13 12:05:00,73.62,73.62,73.58,73.59,5000.0,64.9446,64.9446,64.9093,64.9182,5000.0
2013-06-13 12:10:00,73.58,73.59,73.54,73.55,6900.0,64.9093,64.9182,64.8741,64.8829,6900.0
2013-06-13 12:15:00,73.55,73.58,73.55,73.56,9500.0,64.8829,64.9093,64.8829,64.8917,9500.0
2013-06-13 12:20:00,73.56,73.58,73.54,73.56,21800.0,64.8917,64.9093,64.8741,64.8917,21800.0
2013-06-13 12:25:00,73.56,73.58,73.55,73.56,14900.0,64.8917,64.9093,64.8829,64.8917,14900.0
2013-06-13 12:30:00,73.56,73.61,73.56,73.61,41400.0,64.8917,64.9358,64.8917,64.9358,41400.0
2013-06-13 12:35:00,73.61,73.68,73.61,73.67,17000.0,64.9358,64.9976,64.9358,64.9887,17000.0
2013-06-13 12:40:00,73.67,73.68,73.66,73.68,11600.0,64.9887,64.9976,64.9799,64.9976,11600.0
2013-06-13 12:45:00,73.68,73.7,73.68,73.68,11300.0,64.9976,65.0152,64.9976,64.9976,11300.0
2013-06-13 12:50:00,73.69,73.75,73.69,73.73,18800.0,65.0064,65.0593,65.0064,65.0417,18800.0
2013-06-13 12:55:00,73.74,73.82,73.73,73.81,28600.0,65.0505,65.1211,65.0417,65.1122,28600.0
2013-06-13 13:00:00,73.82,73.83,73.75,73.75,22600.0,65.1211,65.1299,65.0593,65.0593,22600.0
2013-06-13 13:05:00,73.75,73.76,73.72,73.72,18900.0,65.0593,65.0681,65.0328,65.0328,18900.0
2013-06-13 13:10:00,73.72,73.76,73.72,73.76,12300.0,65.0328,65.0681,65.0328,65.0681,12300.0
2013-06-13 13:15:00,73.76,73.8,73.75,73.76,28500.0,65.0681,65.1034,65.0593,65.0681,28500.0
2013-06-13 13:20:00,73.76,73.76,73.73,73.74,10900.0,65.0681,65.0681,65.0417,65.0505,10900.0
2013-06-13 13:25:00,73.74,73.76,73.74,73.76,10200.0,65.0505,65.0681,65.0505,65.0681,10200.0
2013-06-13 13:30:00,73.76,73.8,73.76,73.76,8600.0,65.0681,65.1034,65.0681,65.0681,8600.0
2013-06-13 13:35:00,73.75,73.76,73.69,73.71,16000.0,65.0593,65.0681,65.0064,65.024,16000.0
2013-06-13 13:40:00,73.71,73.73,73.7,73.71,7200.0,65.024,65.0417,65.0152,65.024,7200.0
2013-06-13 13:45:00,73.72,73.74,73.69,73.74,11500.0,65.0328,65.0505,65.0064,65.0505,11500.0
2013-06-13 13:50:00,73.74,73.78,73.74,73.77,7100.0,65.0505,65.0858,65.0505,65.077,7100.0
2013-06-13 13:55:00,73.78,73.8,73.76,73.8,33000.0,65.0858,65.1034,65.0681,65.1034,33000.0
2013-06-13 14:00:00,73.8,73.91,73.8,73.9,13900.0,65.1034,65.2005,65.1034,65.1916,13900.0
2013-06-13 14:05:00,73.89,73.91,73.89,73.9,13800.0,65.1828,65.2005,65.1828,65.1916,13800.0
2013-06-13 14:10:00,73.9,73.91,73.86,73.9,41400.0,65.1916,65.2005,65.1563,65.1916,41400.0
2013-06-13 14:15:00,73.9,73.98,73.9,73.98,12400.0,65.1916,65.2622,65.1916,65.2622,12400.0
2013-06-13 14:20:00,73.98,74.01,73.97,73.99,16200.0,65.2622,65.2887,65.2534,65.271,16200.0
2013-06-13 14:25:00,73.99,74.03,73.98,73.98,11900.0,65.271,65.3063,65.2622,65.2622,11900.0
2013-06-13 14:30:00,73.98,74.02,73.98,73.98,19100.0,65.2622,65.2975,65.2622,65.2622,19100.0
2013-06-13 14:35:00,73.98,74.0,73.98,73.99,7800.0,65.2622,65.2799,65.2622,65.271,7800.0
2013-06-13 14:40:00,74.0,74.0,73.95,73.95,14500.0,65.2799,65.2799,65.2357,65.2357,14500.0
2013-06-13 14:45:00,73.94,73.95,73.92,73.92,16200.0,65.2269,65.2357,65.2093,65.2093,16200.0
2013-06-13 14:50:00,73.92,73.97,73.92,73.96,13900.0,65.2093,65.2534,65.2093,65.2446,13900.0
2013-06-13 14:55:00,73.96,74.02,73.95,74.02,9400.0,65.2446,65.2975,65.2357,65.2975,9400.0
2013-06-13 15:00:00,74.02,74.07,74.02,74.05,9800.0,65.2975,65.3416,65.2975,65.324,9800.0
2013-06-13 15:05:00,74.06,74.12,74.04,74.1,19600.0,65.3328,65.3857,65.3151,65.3681,19600.0
2013-06-13 15:10:00,74.1,74.14,74.09,74.13,12200.0,65.3681,65.4034,65.3592,65.3945,12200.0
2013-06-13 15:15:00,74.13,74.17,74.09,74.1,41500.0,65.3945,65.4298,65.3592,65.3681,41500.0
2013-06-13 15:20:00,74.1,74.12,74.09,74.11,25200.0,65.3681,65.3857,65.3592,65.3769,25200.0
2013-06-13 15:25:00,74.12,74.17,74.1,74.13,21900.0,65.3857,65.4298,65.3681,65.3945,21900.0
2013-06-13 15:30:00,74.14,74.17,74.1,74.11,50500.0,65.4034,65.4298,65.3681,65.3769,50500.0
2013-06-13 15:35:00,74.1,74.17,74.08,74.17,35900.0,65.3681,65.4298,65.3504,65.4298,35900.0
2013-06-13 15:40:00,74.18,74.31,74.18,74.31,28000.0,65.4386,65.5533,65.4386,65.5533,28000.0
2013-06-13 15:45:00,74.29,74.39,74.28,74.33,31100.0,65.5357,65.6239,65.5269,65.571,31100.0
2013-06-13 15:50:00,74.31,74.33,74.27,74.28,38800.0,65.5533,65.571,65.518,65.5269,38800.0
2013-06-13 15:55:00,74.25,74.33,74.24,74.27,33700.0,65.5004,65.571,65.4916,65.518,33700.0
2013-06-14 09:30:00,74.27,74.27,74.13,74.16,20200.0,65.518,65.518,65.3945,65.421,20200.0
2013-06-14 09:35:00,74.2,74.26,74.17,74.17,14900.0,65.4563,65.5092,65.4298,65.4298,14900.0
2013-06-14 09:40:00,74.19,74.24,74.16,74.24,7000.0,65.4475,65.4916,65.421,65.4916,7000.0
2013-06-14 09:45:00,74.25,74.35,74.25,74.35,10700.0,65.5004,65.5886,65.5004,65.5886,10700.0
2013-06-14 09:50:00,74.35,74.35,74.27,74.28,17300.0,65.5886,65.5886,65.518,65.5269,17300.0
2013-06-14 09:55:00,74.27,74.41,74.25,74.4,67700.0,65.518,65.6415,65.5004,65.6327,67700.0
2013-06-14 10:00:00,74.42,74.49,74.38,74.47,32700.0,65.6504,65.7121,65.6151,65.6945,32700.0
2013-06-14 10:05:00,74.49,74.49,74.43,74.45,16500.0,65.7121,65.7121,65.6592,65.6768,16500.0
2013-06-14 10:10:00,74.46,74.46,74.39,74.42,17900.0,65.6856,65.6856,65.6239,65.6504,17900.0
2013-06-14 10:15:00,74.45,74.45,74.37,74.41,7700.0,65.6768,65.6768,65.6063,65.6415,7700.0
2013-06-14 10:20:00,74.41,74.43,74.37,74.37,7200.0,65.6415,65.6592,65.6063,65.6063,7200.0
2013-06-14 10:25:00,74.38,74.39,74.3,74.32,8000.0,65.6151,65.6239,65.5445,65.5621,8000.0
2013-06-14 10:30:00,74.32,74.36,74.32,74.36,17300.0,65.5621,65.5974,65.5621,65.5974,17300.0
2013-06-14 10:35:00,74.38,74.38,74.25,74.28,20000.0,65.6151,65.6151,65.5004,65.5269,20000.0
2013-06-14 10:40:00,74.29,74.29,74.25,74.29,16600.0,65.5357,65.5357,65.5004,65.5357,16600.0
2013-06-14 10:45:00,74.29,74.29,74.16,74.16,25200.0,65.5357,65.5357,65.421,65.421,25200.0
2013-06-14 10:50:00,74.16,74.16,74.07,74.11,28200.0,65.421,65.421,65.3416,65.3769,28200.0
2013-06-14 10:55:00,74.1,74.11,73.99,74.03,39400.0,65.3681,65.3769,65.271,65.3063,39400.0
2013-06-14 11:00:00,74.02,74.07,73.96,74.06,17400.0,65.2975,65.3416,65.2446,65.3328,17400.0
2013-06-14 11:05:00,74.06,74.08,74.0,74.06,35600.0,65.3328,65.3504,65.2799,65.3328,35600.0
2013-06-14 11:10:00,74.06,74.12,74.06,74.1,6200.0,65.3328,65.3857,65.3328,65.3681,6200.0
2013-06-14 11:15:00,74.1,74.11,74.04,74.07,10600.0,65.3681,65.3769,65.3151,65.3416,10600.0
2013-06-14 11:20:00,74.07,74.16,74.07,74.15,46300.0,65.3416,65.421,65.3416,65.4122,46300.0
2013-06-14 11:25:00,74.15,74.16,74.12,74.13,14700.0,65.4122,65.421,65.3857,65.3945,14700.0
2013-06-14 11:30:00,74.15,74.15,74.02,74.07,31000.0,65.4122,65.4122,65.2975,65.3416,31000.0
2013-06-14 11:35:00,74.08,74.17,74.07,74.14,22500.0,65.3504,65.4298,65.3416,65.4034,22500.0
2013-06-14 11:40:00,74.14,74.17,74.01,74.02,16500.0,65.4034,65.4298,65.2887,65.2975,16500.0
2013-06-14 11:45:00,74.01,74.05,73.93,73.97,13000.0,65.2887,65.324,65.2181,65.2534,13000.0
2013-06-14 11:50:00,73.96,74.01,73.95,74.01,6600.0,65.2446,65.2887,65.2357,65.2887,6600.0
2013-06-14 11:55:00,74.02,74.1,74.01,74.1,27100.0,65.2975,65.3681,65.2887,65.3681,27100.0
2013-06-14 12:00:00,74.09,74.09,74.01,74.02,7300.0,65.3592,65.3592,65.2887,65.2975,7300.0
2013-06-14 12:05:00,74.07,74.13,74.02,74.12,17200.0,65.3416,65.3945,65.2975,65.3857,17200.0
2013-06-14 12:10:00,74.1,74.12,74.07,74.07,9100.0,65.3681,65.3857,65.3416,65.3416,9100.0
2013-06-14 12:15:00,74.06,74.15,74.05,74.13,15600.0,65.3328,65.4122,65.324,65.3945,15600.0
2013-06-14 12:20:00,74.14,74.16,74.1,74.13,19200.0,65.4034,65.421,65.3681,65.3945,19200.0
2013-06-14 12:25:00,74.15,74.18,74.12,74.13,20800.0,65.4122,65.4386,65.3857,65.3945,20800.0
2013-06-14 12:30:00,74.14,74.16,74.09,74.11,28300.0,65.4034,65.421,65.3592,65.3769,28300.0
2013-06-14 12:35:00,74.12,74.2,74.1,74.2,34500.0,65.3857,65.4563,65.3681,65.4563,34500.0
2013-06-14 12:40:00,74.2,74.2,74.13,74.17,16500.0,65.4563,65.4563,65.3945,65.4298,16500.0
2013-06-14 12:45:00,74.17,74.19,74.16,74.17,11500.0,65.4298,65.4475,65.421,65.4298,11500.0
2013-06-14 12:50:00,74.17,74.18,74.11,74.11,15300.0,65.4298,65.4386,65.3769,65.3769,15300.0
2013-06-14 12:55:00,74.1,74.1,74.01,74.06,35300.0,65.3681,65.3681,65.2887,65.3328,35300.0
2013-06-14 13:00:00,74.06,74.06,73.95,73.97,20200.0,65.3328,65.3328,65.2357,65.2534,20200.0
2013-06-14 13:05:00,73.95,74.0,73.94,74.0,3700.0,65.2357,65.2799,65.2269,65.2799,3700.0
2013-06-14 13:10:00,74.01,74.04,73.99,74.04,8900.0,65.2887,65.3151,65.271,65.3151,8900.0
2013-06-14 13:15:00,74.05,74.05,73.94,73.95,14000.0,65.324,65.324,65.2269,65.2357,14000.0
2013-06-14 13:20:00,73.94,73.96,73.9,73.9,17000.0,65.2269,65.2446,65.1916,65.1916,17000.0
2013-06-14 13:25:00,73.89,73.89,73.84,73.89,5000.0,65.1828,65.1828,65.1387,65.1828,5000.0
2013-06-14 13:30:00,73.87,73.92,73.86,73.9,29900.0,65.1652,65.2093,65.1563,65.1916,29900.0
2013-06-14 13:35:00,73.9,73.91,73.84,73.87,5700.0,65.1916,65.2005,65.1387,65.1652,5700.0
2013-06-14 13:40:00,73.87,73.92,73.87,73.9,9500.0,65.1652,65.2093,65.1652,65.1916,9500.0
2013-06-14 13:45:00,73.91,73.94,73.91,73.93,13000.0,65.2005,65.2269,65.2005,65.2181,13000.0
2013-06-14 13:50:00,73.93,73.94,73.86,73.87,86900.0,65.2181,65.2269,65.1563,65.1652,86900.0
2013-06-14 13:55:00,73.87,73.91,73.87,73.91,33000.0,65.1652,65.2005,65.1652,65.2005,33000.0
2013-06-14 14:00:00,73.91,73.91,73.82,73.87,53400.0,65.2005,65.2005,65.1211,65.1652,53400.0
2013-06-14 14:05:00,73.87,73.99,73.87,73.99,19400.0,65.1652,65.271,65.1652,65.271,19400.0
2013-06-14 14:10:00,73.98,73.98,73.94,73.96,17100.0,65.2622,65.2622,65.2269,65.2446,17100.0
2013-06-14 14:15:00,73.96,74.0,73.95,74.0,9700.0,65.2446,65.2799,65.2357,65.2799,9700.0
2013-06-14 14:20:00,74.0,74.12,73.99,74.09,27700.0,65.2799,65.3857,65.271,65.3592,27700.0
2013-06-14 14:25:00,74.09,74.12,74.07,74.09,18200.0,65.3592,65.3857,65.3416,65.3592,18200.0
2013-06-14 14:30:00,74.09,74.09,74.05,74.06,18000.0,65.3592,65.3592,65.324,65.3328,18000.0
2013-06-14 14:35:00,74.07,74.12,74.06,74.12,17100.0,65.3416,65.3857,65.3328,65.3857,17100.0
2013-06-14 14:40:00,74.13,74.13,74.09,74.1,6500.0,65.3945,65.3945,65.3592,65.3681,6500.0
2013-06-14 14:45:00,74.11,74.12,74.06,74.06,8400.0,65.3769,65.3857,65.3328,65.3328,8400.0
2013-06-14 14:50:00,74.06,74.07,74.02,74.03,29500.0,65.3328,65.3416,65.2975,65.3063,29500.0
2013-06-14 14:55:00,74.03,74.03,73.94,73.95,16200.0,65.3063,65.3063,65.2269,65.2357,16200.0
2013-06-14 15:00:00,73.96,74.08,73.95,74.07,14300.0,65.2446,65.3504,65.2357,65.3416,14300.0
2013-06-14 15:05:00,74.07,74.11,74.06,74.06,12300.0,65.3416,65.3769,65.3328,65.3328,12300.0
2013-06-14 15:10:00,74.07,74.1,74.04,74.1,12800.0,65.3416,65.3681,65.3151,65.3681,12800.0
2013-06-14 15:15:00,74.11,74.15,74.09,74.14,11400.0,65.3769,65.4122,65.3592,65.4034,11400.0
2013-06-14 15:20:00,74.16,74.18,74.12,74.14,7100.0,65.421,65.4386,65.3857,65.4034,7100.0
2013-06-14 15:25:00,74.14,74.17,74.06,74.06,28300.0,65.4034,65.4298,65.3328,65.3328,28300.0
2013-06-14 15:30:00,74.07,74.12,74.04,74.04,20400.0,65.3416,65.3857,65.3151,65.3151,20400.0
2013-06-14 15:35:00,74.04,74.11,74.04,74.06,13800.0,65.3151,65.3769,65.3151,65.3328,13800.0
2013-06-14 15:40:00,74.06,74.06,73.93,73.95,12400.0,65.3328,65.3328,65.2181,65.2357,12400.0
2013-06-14 15:45:00,73.95,74.01,73.9,73.99,19900.0,65.2357,65.2887,65.1916,65.271,19900.0
2013-06-14 15:50:00,74.0,74.0,73.95,73.99,19500.0,65.2799,65.2799,65.2357,65.271,19500.0
2013-06-14 15:55:00,73.98,74.01,73.94,73.95,50900.0,65.2622,65.2887,65.2269,65.2357,50900.0
2013-06-17 09:30:00,74.4,74.6,74.4,74.56,30900.0,65.6327,65.8091,65.6327,65.7739,30900.0
2013-06-17 09:35:00,74.61,74.61,74.53,74.58,32100.0,65.818,65.818,65.7474,65.7915,32100.0
2013-06-17 09:40:00,74.59,74.6,74.51,74.6,22000.0,65.8003,65.8091,65.7298,65.8091,22000.0
2013-06-17 09:45:00,74.61,74.69,74.61,74.61,36400.0,65.818,65.8885,65.818,65.818,36400.0
2013-06-17 09:50:00,74.63,74.67,74.61,74.64,17800.0,65.8356,65.8709,65.818,65.8444,17800.0
2013-06-17 09:55:00,74.66,74.67,74.62,74.63,18000.0,65.8621,65.8709,65.8268,65.8356,18000.0
2013-06-17 10:00:00,74.62,74.68,74.58,74.6,54500.0,65.8268,65.8797,65.7915,65.8091,54500.0
2013-06-17 10:05:00,74.61,74.7,74.58,74.68,27400.0,65.818,65.8974,65.7915,65.8797,27400.0
2013-06-17 10:10:00,74.69,74.74,74.67,74.69,17000.0,65.8885,65.9327,65.8709,65.8885,17000.0
2013-06-17 10:15:00,74.7,74.71,74.63,74.65,23600.0,65.8974,65.9062,65.8356,65.8533,23600.0
2013-06-17 10:20:00,74.66,74.67,74.63,74.63,30800.0,65.8621,65.8709,65.8356,65.8356,30800.0
2013-06-17 10:25:00,74.64,74.71,74.63,74.68,21200.0,65.8444,65.9062,65.8356,65.8797,21200.0
2013-06-17 10:30:00,74.69,74.7,74.67,74.68,8200.0,65.8885,65.8974,65.8709,65.8797,8200.0
2013-06-17 10:35:00,74.69,74.69,74.61,74.61,7200.0,65.8885,65.8885,65.818,65.818,7200.0
2013-06-17 10:40:00,74.61,74.63,74.59,74.61,10700.0,65.818,65.8356,65.8003,65.818,10700.0
2013-06-17 10:45:00,74.6,74.65,74.6,74.62,5300.0,65.8091,65.8533,65.8091,65.8268,5300.0
2013-06-17 10:50:00,74.62,74.65,74.61,74.63,9400.0,65.8268,65.8533,65.818,65.8356,9400.0
2013-06-17 10:55:00,74.64,74.71,74.63,74.7,9000.0,65.8444,65.9062,65.8356,65.8974,9000.0
2013-06-17 11:00:00,74.71,74.72,74.69,74.72,4200.0,65.9062,65.915,65.8885,65.915,4200.0
2013-06-17 11:05:00,74.72,74.74,74.69,74.74,11900.0,65.915,65.9327,65.8885,65.9327,11900.0
2013-06-17 11:10:00,74.74,74.8,74.74,74.78,9700.0,65.9327,65.9856,65.9327,65.9679,9700.0
2013-06-17 11:15:00,74.78,74.78,74.74,74.74,12200.0,65.9679,65.9679,65.9327,65.9327,12200.0
2013-06-17 11:20:00,74.72,74.73,74.7,74.72,9800.0,65.915,65.9238,65.8974,65.915,9800.0
2013-06-17 11:25:00,74.7,74.71,74.67,74.71,6000.0,65.8974,65.9062,65.8709,65.9062,6000.0
2013-06-17 11:30:00,74.71,74.72,74.69,74.71,18100.0,65.9062,65.915,65.8885,65.9062,18100.0
2013-06-17 11:35:00,74.72,74.74,74.67,74.7,8300.0,65.915,65.9327,65.8709,65.8974,8300.0
2013-06-17 11:40:00,74.71,74.72,74.67,74.67,4000.0,65.9062,65.915,65.8709,65.8709,4000.0
2013-06-17 11:45:00,74.68,74.69,74.63,74.65,7800.0,65.8797,65.8885,65.8356,65.8533,7800.0
2013-06-17 11:50:00,74.63,74.69,74.63,74.67,11100.0,65.8356,65.8885,65.8356,65.8709,11100.0
2013-06-17 11:55:00,74.67,74.67,74.63,74.66,20500.0,65.8709,65.8709,65.8356,65.8621,20500.0
2013-06-17 12:00:00,74.66,74.68,74.62,74.68,18800.0,65.8621,65.8797,65.8268,65.8797,18800.0
2013-06-17 12:05:00,74.68,74.68,74.65,74.66,24400.0,65.8797,65.8797,65.8533,65.8621,24400.0
2013-06-17 12:10:00,74.65,74.65,74.62,74.64,7300.0,65.8533,65.8533,65.8268,65.8444,7300.0
2013-06-17 12:15:00,74.63,74.63,74.62,74.62,2300.0,65.8356,65.8356,65.8268,65.8268,2300.0
2013-06-17 12:20:00,74.64,74.67,74.64,74.66,4000.0,65.8444,65.8709,65.8444,65.8621,4000.0
2013-06-17 12:25:00,74.66,74.66,74.62,74.63,3700.0,65.8621,65.8621,65.8268,65.8356,3700.0
2013-06-17 12:30:00,74.63,74.67,74.63,74.67,5600.0,65.8356,65.8709,65.8356,65.8709,5600.0
2013-06-17 12:35:00,74.66,74.67,74.65,74.65,5100.0,65.8621,65.8709,65.8533,65.8533,5100.0
2013-06-17 12:40:00,74.66,74.7,74.65,74.7,6200.0,65.8621,65.8974,65.8533,65.8974,6200.0
2013-06-17 12:45:00,74.7,74.72,74.68,74.7,10900.0,65.8974,65.915,65.8797,65.8974,10900.0
2013-06-17 12:50:00,74.7,74.7,74.68,74.69,6500.0,65.8974,65.8974,65.8797,65.8885,6500.0
2013-06-17 12:55:00,74.66,74.68,74.65,74.68,8500.0,65.8621,65.8797,65.8533,65.8797,8500.0
2013-06-17 13:00:00,74.69,74.71,74.69,74.69,3400.0,65.8885,65.9062,65.8885,65.8885,3400.0
2013-06-17 13:05:00,74.69,74.69,74.67,74.67,4900.0,65.8885,65.8885,65.8709,65.8709,4900.0
2013-06-17 13:10:00,74.65,74.66,74.65,74.65,1000.0,65.8533,65.8621,65.8533,65.8533,1000.0
2013-06-17 13:15:00,74.64,74.67,74.62,74.66,7300.0,65.8444,65.8709,65.8268,65.8621,7300.0
2013-06-17 13:20:00,74.67,74.76,74.66,74.75,20600.0,65.8709,65.9503,65.8621,65.9415,20600.0
2013-06-17 13:25:00,74.74,74.75,74.72,74.74,11400.0,65.9327,65.9415,65.915,65.9327,11400.0
2013-06-17 13:30:00,74.73,74.79,74.72,74.79,6100.0,65.9238,65.9768,65.915,65.9768,6100.0
2013-06-17 13:35:00,74.77,74.79,74.75,74.76,2000.0,65.9591,65.9768,65.9415,65.9503,2000.0
2013-06-17 13:40:00,74.75,74.76,74.74,74.76,2600.0,65.9415,65.9503,65.9327,65.9503,2600.0
2013-06-17 13:45:00,74.77,74.78,74.74,74.74,1900.0,65.9591,65.9679,65.9327,65.9327,1900.0
2013-06-17 13:50:00,74.76,74.77,74.72,74.72,7000.0,65.9503,65.9591,65.915,65.915,7000.0
2013-06-17 13:55:00,74.73,74.75,74.71,74.72,7600.0,65.9238,65.9415,65.9062,65.915,7600.0
2013-06-17 14:00:00,74.73,74.75,74.73,74.73,3600.0,65.9238,65.9415,65.9238,65.9238,3600.0
2013-06-17 14:05:00,74.73,74.74,74.57,74.6,18700.0,65.9238,65.9327,65.7827,65.8091,18700.0
2013-06-17 14:10:00,74.61,74.63,74.53,74.55,18100.0,65.818,65.8356,65.7474,65.765,18100.0
2013-06-17 14:15:00,74.53,74.56,74.5,74.53,17200.0,65.7474,65.7739,65.7209,65.7474,17200.0
2013-06-17 14:20:00,74.55,74.58,74.45,74.45,20000.0,65.765,65.7915,65.6768,65.6768,20000.0
2013-06-17 14:25:00,74.44,74.44,74.36,74.41,26000.0,65.668,65.668,65.5974,65.6415,26000.0
2013-06-17 14:30:00,74.4,74.47,74.35,74.45,7200.0,65.6327,65.6945,65.5886,65.6768,7200.0
2013-06-17 14:35:00,74.47,74.47,74.41,74.42,7000.0,65.6945,65.6945,65.6415,65.6504,7000.0
2013-06-17 14:40:00,74.44,74.47,74.38,74.39,38500.0,65.668,65.6945,65.6151,65.6239,38500.0
2013-06-17 14:45:00,74.38,74.38,74.19,74.2,27300.0,65.6151,65.6151,65.4475,65.4563,27300.0
2013-06-17 14:50:00,74.19,74.23,74.12,74.16,85800.0,65.4475,65.4827,65.3857,65.421,85800.0
2013-06-17 14:55:00,74.13,74.18,74.09,74.18,6600.0,65.3945,65.4386,65.3592,65.4386,6600.0
2013-06-17 15:00:00,74.17,74.26,74.13,74.26,19900.0,65.4298,65.5092,65.3945,65.5092,19900.0
2013-06-17 15:05:00,74.27,74.3,74.22,74.29,14000.0,65.518,65.5445,65.4739,65.5357,14000.0
2013-06-17 15:10:00,74.29,74.29,74.18,74.19,29100.0,65.5357,65.5357,65.4386,65.4475,29100.0
2013-06-17 15:15:00,74.21,74.26,74.17,74.25,29000.0,65.4651,65.5092,65.4298,65.5004,29000.0
2013-06-17 15:20:00,74.24,74.26,74.17,74.25,52200.0,65.4916,65.5092,65.4298,65.5004,52200.0
2013-06-17 15:25:00,74.25,74.31,74.24,74.29,18000.0,65.5004,65.5533,65.4916,65.5357,18000.0
2013-06-17 15:30:00,74.31,74.45,74.31,74.43,164800.0,65.5533,65.6768,65.5533,65.6592,164800.0
2013-06-17 15:35:00,74.44,74.57,74.44,74.53,25800.0,65.668,65.7827,65.668,65.7474,25800.0
2013-06-17 15:40:00,74.53,74.55,74.48,74.49,19000.0,65.7474,65.765,65.7033,65.7121,19000.0
2013-06-17 15:45:00,74.48,74.51,74.43,74.48,32200.0,65.7033,65.7298,65.6592,65.7033,32200.0
2013-06-17 15:50:00,74.47,74.47,74.37,74.4,103800.0,65.6945,65.6945,65.6063,65.6327,103800.0
2013-06-17 15:55:00,74.39,74.5,74.38,74.48,236100.0,65.6239,65.7209,65.6151,65.7033,236100.0
2013-06-18 09:30:00,74.54,74.67,74.49,74.67,9800.0,65.7562,65.8709,65.7121,65.8709,9800.0
2013-06-18 09:35:00,74.64,74.71,74.6,74.65,23000.0,65.8444,65.9062,65.8091,65.8533,23000.0
2013-06-18 09:40:00,74.65,74.67,74.61,74.65,5100.0,65.8533,65.8709,65.818,65.8533,5100.0
2013-06-18 09:45:00,74.65,74.7,74.58,74.7,15800.0,65.8533,65.8974,65.7915,65.8974,15800.0
2013-06-18 09:50:00,74.7,74.72,74.67,74.71,5500.0,65.8974,65.915,65.8709,65.9062,5500.0
2013-06-18 09:55:00,74.68,74.71,74.64,74.64,8900.0,65.8797,65.9062,65.8444,65.8444,8900.0
2013-06-18 10:00:00,74.64,74.7,74.6,74.63,10500.0,65.8444,65.8974,65.8091,65.8356,10500.0
2013-06-18 10:05:00,74.66,74.71,74.65,74.71,8100.0,65.8621,65.9062,65.8533,65.9062,8100.0
2013-06-18 10:10:00,74.7,74.74,74.66,74.71,11600.0,65.8974,65.9327,65.8621,65.9062,11600.0
2013-06-18 10:15:00,74.72,74.8,74.72,74.79,11000.0,65.915,65.9856,65.915,65.9768,11000.0
2013-06-18 10:20:00,74.79,74.79,74.74,74.78,9200.0,65.9768,65.9768,65.9327,65.9679,9200.0
2013-06-18 10:25:00,74.78,74.8,74.76,74.78,5000.0,65.9679,65.9856,65.9503,65.9679,5000.0
2013-06-18 10:30:00,74.8,74.87,74.8,74.85,15800.0,65.9856,66.0473,65.9856,66.0297,15800.0
2013-06-18 10:35:00,74.85,74.91,74.85,74.9,10800.0,66.0297,66.0826,66.0297,66.0738,10800.0
2013-06-18 10:40:00,74.89,74.91,74.88,74.89,6700.0,66.065,66.0826,66.0562,66.065,6700.0
2013-06-18 10:45:00,74.89,74.9,74.86,74.88,6100.0,66.065,66.0738,66.0385,66.0562,6100.0
2013-06-18 10:50:00,74.9,74.94,74.89,74.94,6700.0,66.0738,66.1091,66.065,66.1091,6700.0
2013-06-18 10:55:00,74.93,74.97,74.92,74.94,5600.0,66.1003,66.1355,66.0914,66.1091,5600.0
2013-06-18 11:00:00,74.92,74.92,74.9,74.92,8900.0,66.0914,66.0914,66.0738,66.0914,8900.0
2013-06-18 11:05:00,74.91,74.94,74.91,74.93,7400.0,66.0826,66.1091,66.0826,66.1003,7400.0
2013-06-18 11:10:00,74.93,74.93,74.9,74.92,4900.0,66.1003,66.1003,66.0738,66.0914,4900.0
2013-06-18 11:15:00,74.92,74.95,74.91,74.92,11400.0,66.0914,66.1179,66.0826,66.0914,11400.0
2013-06-18 11:20:00,74.92,74.94,74.88,74.91,6500.0,66.0914,66.1091,66.0562,66.0826,6500.0
2013-06-18 11:25:00,74.89,75.01,74.89,75.01,9500.0,66.065,66.1708,66.065,66.1708,9500.0
2013-06-18 11:30:00,75.01,75.07,75.01,75.06,14400.0,66.1708,66.2238,66.1708,66.2149,14400.0
2013-06-18 11:35:00,75.06,75.07,75.04,75.04,2000.0,66.2149,66.2238,66.1973,66.1973,2000.0
2013-06-18 11:40:00,75.03,75.04,75.01,75.03,5900.0,66.1885,66.1973,66.1708,66.1885,5900.0
2013-06-18 11:45:00,75.03,75.03,74.98,74.99,5400.0,66.1885,66.1885,66.1444,66.1532,5400.0
2013-06-18 11:50:00,74.98,74.98,74.97,74.97,5200.0,66.1444,66.1444,66.1355,66.1355,5200.0
2013-06-18 11:55:00,74.99,74.99,74.94,74.95,3400.0,66.1532,66.1532,66.1091,66.1179,3400.0
2013-06-18 12:00:00,74.95,74.97,74.94,74.95,14700.0,66.1179,66.1355,66.1091,66.1179,14700.0
2013-06-18 12:05:00,74.95,74.95,74.9,74.92,9500.0,66.1179,66.1179,66.0738,66.0914,9500.0
2013-06-18 12:10:00,74.92,74.93,74.91,74.92,8500.0,66.0914,66.1003,66.0826,66.0914,8500.0
2013-06-18 12:15:00,74.94,74.96,74.93,74.94,2900.0,66.1091,66.1267,66.1003,66.1091,2900.0
2013-06-18 12:20:00,74.94,74.94,74.9,74.91,3300.0,66.1091,66.1091,66.0738,66.0826,3300.0
2013-06-18 12:25:00,74.92,74.94,74.92,74.93,4200.0,66.0914,66.1091,66.0914,66.1003,4200.0
2013-06-18 12:30:00,74.93,74.98,74.93,74.97,2400.0,66.1003,66.1444,66.1003,66.1355,2400.0
2013-06-18 12:35:00,74.97,75.03,74.97,75.01,7200.0,66.1355,66.1885,66.1355,66.1708,7200.0
2013-06-18 12:40:00,75.02,75.03,75.0,75.03,5800.0,66.1797,66.1885,66.162,66.1885,5800.0
2013-06-18 12:45:00,75.04,75.04,75.02,75.02,8300.0,66.1973,66.1973,66.1797,66.1797,8300.0
2013-06-18 12:50:00,75.03,75.06,75.03,75.06,7600.0,66.1885,66.2149,66.1885,66.2149,7600.0
2013-06-18 12:55:00,75.07,75.11,75.06,75.11,6600.0,66.2238,66.259,66.2149,66.259,6600.0
2013-06-18 13:00:00,75.1,75.1,75.06,75.07,11000.0,66.2502,66.2502,66.2149,66.2238,11000.0
2013-06-18 13:05:00,75.06,75.06,75.03,75.05,3800.0,66.2149,66.2149,66.1885,66.2061,3800.0
2013-06-18 13:10:00,75.04,75.05,75.03,75.03,2700.0,66.1973,66.2061,66.1885,66.1885,2700.0
2013-06-18 13:15:00,75.04,75.04,75.0,75.03,6200.0,66.1973,66.1973,66.162,66.1885,6200.0
2013-06-18 13:20:00,75.03,75.04,75.01,75.03,5000.0,66.1885,66.1973,66.1708,66.1885,5000.0
2013-06-18 13:25:00,75.03,75.07,75.02,75.02,5100.0,66.1885,66.2238,66.1797,66.1797,5100.0
2013-06-18 13:30:00,75.02,75.04,74.97,75.0,18700.0,66.1797,66.1973,66.1355,66.162,18700.0
2013-06-18 13:35:00,75.0,75.03,74.98,75.01,7300.0,66.162,66.1885,66.1444,66.1708,7300.0
2013-06-18 13:40:00,75.03,75.07,75.02,75.05,16600.0,66.1885,66.2238,66.1797,66.2061,16600.0
2013-06-18 13:45:00,75.04,75.08,75.04,75.05,9600.0,66.1973,66.2326,66.1973,66.2061,9600.0
2013-06-18 13:50:00,75.05,75.11,75.05,75.08,8300.0,66.2061,66.259,66.2061,66.2326,8300.0
2013-06-18 13:55:00,75.07,75.08,75.06,75.08,3200.0,66.2238,66.2326,66.2149,66.2326,3200.0
2013-06-18 14:00:00,75.08,75.08,75.02,75.08,3300.0,66.2326,66.2326,66.1797,66.2326,3300.0
2013-06-18 14:05:00,75.09,75.14,75.09,75.13,11500.0,66.2414,66.2855,66.2414,66.2767,11500.0
2013-06-18 14:10:00,75.14,75.16,75.13,75.13,8800.0,66.2855,66.3032,66.2767,66.2767,8800.0
2013-06-18 14:15:00,75.12,75.14,75.11,75.11,14700.0,66.2679,66.2855,66.259,66.259,14700.0
2013-06-18 14:20:00,75.12,75.15,75.11,75.15,4500.0,66.2679,66.2943,66.259,66.2943,4500.0
2013-06-18 14:25:00,75.16,75.16,75.07,75.11,11200.0,66.3032,66.3032,66.2238,66.259,11200.0
2013-06-18 14:30:00,75.12,75.14,75.11,75.14,2800.0,66.2679,66.2855,66.259,66.2855,2800.0
2013-06-18 14:35:00,75.14,75.14,75.11,75.11,7900.0,66.2855,66.2855,66.259,66.259,7900.0
2013-06-18 14:40:00,75.11,75.12,75.1,75.11,3100.0,66.259,66.2679,66.2502,66.259,3100.0
2013-06-18 14:45:00,75.1,75.18,75.1,75.16,25400.0,66.2502,66.3208,66.2502,66.3032,25400.0
2013-06-18 14:50:00,75.17,75.18,75.14,75.16,15300.0,66.312,66.3208,66.2855,66.3032,15300.0
2013-06-18 14:55:00,75.16,75.17,75.14,75.17,17900.0,66.3032,66.312,66.2855,66.312,17900.0
2013-06-18 15:00:00,75.17,75.17,75.13,75.13,20900.0,66.312,66.312,66.2767,66.2767,20900.0
2013-06-18 15:05:00,75.13,75.14,75.07,75.11,13700.0,66.2767,66.2855,66.2238,66.259,13700.0
2013-06-18 15:10:00,75.11,75.13,75.07,75.1,41300.0,66.259,66.2767,66.2238,66.2502,41300.0
2013-06-18 15:15:00,75.09,75.12,75.05,75.1,28100.0,66.2414,66.2679,66.2061,66.2502,28100.0
2013-06-18 15:20:00,75.1,75.14,75.1,75.12,16700.0,66.2502,66.2855,66.2502,66.2679,16700.0
2013-06-18 15:25:00,75.13,75.15,75.1,75.15,18900.0,66.2767,66.2943,66.2502,66.2943,18900.0
2013-06-18 15:30:00,75.15,75.15,75.1,75.11,18200.0,66.2943,66.2943,66.2502,66.259,18200.0
2013-06-18 15:35:00,75.1,75.11,75.06,75.08,15100.0,66.2502,66.259,66.2149,66.2326,15100.0
2013-06-18 15:40:00,75.08,75.12,75.06,75.06,14800.0,66.2326,66.2679,66.2149,66.2149,14800.0
2013-06-18 15:45:00,75.05,75.07,75.02,75.02,24900.0,66.2061,66.2238,66.1797,66.1797,24900.0
2013-06-18 15:50:00,75.03,75.04,74.98,75.01,36300.0,66.1885,66.1973,66.1444,66.1708,36300.0
2013-06-18 15:55:00,75.0,75.08,74.98,75.08,21600.0,66.162,66.2326,66.1444,66.2326,21600.0
2013-06-19 09:30:00,75.07,75.1,75.0,75.0,26200.0,66.2238,66.2502,66.162,66.162,26200.0
2013-06-19 09:35:00,75.0,75.03,74.97,75.0,32700.0,66.162,66.1885,66.1355,66.162,32700.0
2013-06-19 09:40:00,74.99,75.0,74.93,74.95,43600.0,66.1532,66.162,66.1003,66.1179,43600.0
2013-06-19 09:45:00,74.96,74.98,74.94,74.94,36100.0,66.1267,66.1444,66.1091,66.1091,36100.0
2013-06-19 09:50:00,74.93,74.93,74.88,74.92,55800.0,66.1003,66.1003,66.0562,66.0914,55800.0
2013-06-19 09:55:00,74.93,74.98,74.93,74.96,32400.0,66.1003,66.1444,66.1003,66.1267,32400.0
2013-06-19 10:00:00,74.95,75.02,74.9,75.0,24700.0,66.1179,66.1797,66.0738,66.162,24700.0
2013-06-19 10:05:00,74.99,75.02,74.98,75.0,16800.0,66.1532,66.1797,66.1444,66.162,16800.0
2013-06-19 10:10:00,74.99,75.02,74.98,75.01,13100.0,66.1532,66.1797,66.1444,66.1708,13100.0
2013-06-19 10:15:00,75.0,75.07,75.0,75.04,11900.0,66.162,66.2238,66.162,66.1973,11900.0
2013-06-19 10:20:00,75.06,75.1,75.06,75.1,16900.0,66.2149,66.2502,66.2149,66.2502,16900.0
2013-06-19 10:25:00,75.09,75.12,75.08,75.09,20900.0,66.2414,66.2679,66.2326,66.2414,20900.0
2013-06-19 10:30:00,75.09,75.11,75.06,75.08,15400.0,66.2414,66.259,66.2149,66.2326,15400.0
2013-06-19 10:35:00,75.07,75.08,75.05,75.08,6100.0,66.2238,66.2326,66.2061,66.2326,6100.0
2013-06-19 10:40:00,75.08,75.11,75.06,75.11,5200.0,66.2326,66.259,66.2149,66.259,5200.0
2013-06-19 10:45:00,75.12,75.12,75.01,75.02,10800.0,66.2679,66.2679,66.1708,66.1797,10800.0
2013-06-19 10:50:00,75.03,75.05,75.01,75.02,9100.0,66.1885,66.2061,66.1708,66.1797,9100.0
2013-06-19 10:55:00,75.02,75.03,74.97,75.02,15900.0,66.1797,66.1885,66.1355,66.1797,15900.0
2013-06-19 11:00:00,75.01,75.01,74.98,74.99,27400.0,66.1708,66.1708,66.1444,66.1532,27400.0
2013-06-19 11:05:00,74.99,75.02,74.98,75.01,18100.0,66.1532,66.1797,66.1444,66.1708,18100.0
2013-06-19 11:10:00,75.01,75.06,75.0,75.05,36700.0,66.1708,66.2149,66.162,66.2061,36700.0
2013-06-19 11:15:00,75.05,75.08,75.03,75.08,27900.0,66.2061,66.2326,66.1885,66.2326,27900.0
2013-06-19 11:20:00,75.09,75.09,75.03,75.04,38500.0,66.2414,66.2414,66.1885,66.1973,38500.0
2013-06-19 11:25:00,75.05,75.05,75.0,75.03,86100.0,66.2061,66.2061,66.162,66.1885,86100.0
2013-06-19 11:30:00,75.03,75.05,74.98,75.05,21300.0,66.1885,66.2061,66.1444,66.2061,21300.0
2013-06-19 11:35:00,75.05,75.1,75.03,75.04,28400.0,66.2061,66.2502,66.1885,66.1973,28400.0
2013-06-19 11:40:00,75.04,75.04,75.0,75.02,29200.0,66.1973,66.1973,66.162,66.1797,29200.0
2013-06-19 11:45:00,75.02,75.03,74.99,75.02,12300.0,66.1797,66.1885,66.1532,66.1797,12300.0
2013-06-19 11:50:00,75.02,75.03,74.99,75.0,13400.0,66.1797,66.1885,66.1532,66.162,13400.0
2013-06-19 11:55:00,75.01,75.02,74.95,74.96,15400.0,66.1708,66.1797,66.1179,66.1267,15400.0
2013-06-19 12:00:00,74.96,74.97,74.93,74.95,23700.0,66.1267,66.1355,66.1003,66.1179,23700.0
2013-06-19 12:05:00,74.95,74.96,74.93,74.94,8100.0,66.1179,66.1267,66.1003,66.1091,8100.0
2013-06-19 12:10:00,74.94,74.97,74.93,74.97,14700.0,66.1091,66.1355,66.1003,66.1355,14700.0
2013-06-19 12:15:00,74.97,74.98,74.92,74.92,47500.0,66.1355,66.1444,66.0914,66.0914,47500.0
2013-06-19 12:20:00,74.92,74.95,74.92,74.94,7600.0,66.0914,66.1179,66.0914,66.1091,7600.0
2013-06-19 12:25:00,74.94,74.95,74.91,74.95,16600.0,66.1091,66.1179,66.0826,66.1179,16600.0
2013-06-19 12:30:00,74.95,74.95,74.92,74.93,8100.0,66.1179,66.1179,66.0914,66.1003,8100.0
2013-06-19 12:35:00,74.93,74.94,74.91,74.93,16300.0,66.1003,66.1091,66.0826,66.1003,16300.0
2013-06-19 12:40:00,74.94,74.97,74.93,74.95,8200.0,66.1091,66.1355,66.1003,66.1179,8200.0
2013-06-19 12:45:00,74.95,74.98,74.95,74.95,8100.0,66.1179,66.1444,66.1179,66.1179,8100.0
2013-06-19 12:50:00,74.96,74.97,74.93,74.97,20300.0,66.1267,66.1355,66.1003,66.1355,20300.0
2013-06-19 12:55:00,74.95,74.95,74.93,74.93,10800.0,66.1179,66.1179,66.1003,66.1003,10800.0
2013-06-19 13:00:00,74.93,74.94,74.91,74.91,19500.0,66.1003,66.1091,66.0826,66.0826,19500.0
2013-06-19 13:05:00,74.92,74.94,74.91,74.93,25200.0,66.0914,66.1091,66.0826,66.1003,25200.0
2013-06-19 13:10:00,74.93,74.97,74.93,74.95,20500.0,66.1003,66.1355,66.1003,66.1179,20500.0
2013-06-19 13:15:00,74.94,74.97,74.93,74.95,15300.0,66.1091,66.1355,66.1003,66.1179,15300.0
2013-06-19 13:20:00,74.95,74.97,74.94,74.94,26700.0,66.1179,66.1355,66.1091,66.1091,26700.0
2013-06-19 13:25:00,74.94,74.96,74.94,74.95,11100.0,66.1091,66.1267,66.1091,66.1179,11100.0
2013-06-19 13:30:00,74.94,74.95,74.93,74.93,5400.0,66.1091,66.1179,66.1003,66.1003,5400.0
2013-06-19 13:35:00,74.93,74.94,74.92,74.92,21300.0,66.1003,66.1091,66.0914,66.0914,21300.0
2013-06-19 13:40:00,74.92,74.93,74.91,74.92,5600.0,66.0914,66.1003,66.0826,66.0914,5600.0
2013-06-19 13:45:00,74.93,74.93,74.92,74.93,1900.0,66.1003,66.1003,66.0914,66.1003,1900.0
2013-06-19 13:50:00,74.93,74.96,74.93,74.95,5400.0,66.1003,66.1267,66.1003,66.1179,5400.0
2013-06-19 13:55:00,74.95,75.0,74.95,74.99,9300.0,66.1179,66.162,66.1179,66.1532,9300.0
2013-06-19 14:00:00,75.01,75.07,74.64,74.66,55700.0,66.1708,66.2238,65.8444,65.8621,55700.0
2013-06-19 14:05:00,74.69,74.8,74.63,74.78,16500.0,65.8885,65.9856,65.8356,65.9679,16500.0
2013-06-19 14:10:00,74.77,75.0,74.7,74.94,51000.0,65.9591,66.162,65.8974,66.1091,51000.0
2013-06-19 14:15:00,74.93,75.01,74.9,74.91,52100.0,66.1003,66.1708,66.0738,66.0826,52100.0
2013-06-19 14:20:00,74.91,74.92,74.7,74.73,93200.0,66.0826,66.0914,65.8974,65.9238,93200.0
2013-06-19 14:25:00,74.75,74.86,74.72,74.83,21600.0,65.9415,66.0385,65.915,66.012,21600.0
2013-06-19 14:30:00,74.83,74.85,74.66,74.69,70700.0,66.012,66.0297,65.8621,65.8885,70700.0
2013-06-19 14:35:00,74.69,74.97,74.69,74.82,111500.0,65.8885,66.1355,65.8885,66.0032,111500.0
2013-06-19 14:40:00,74.8,74.93,74.75,74.85,51300.0,65.9856,66.1003,65.9415,66.0297,51300.0
2013-06-19 14:45:00,74.84,74.84,74.62,74.68,52700.0,66.0209,66.0209,65.8268,65.8797,52700.0
2013-06-19 14:50:00,74.67,74.67,74.54,74.58,39300.0,65.8709,65.8709,65.7562,65.7915,39300.0
2013-06-19 14:55:00,74.52,74.53,74.18,74.25,59100.0,65.7386,65.7474,65.4386,65.5004,59100.0
2013-06-19 15:00:00,74.23,74.39,74.17,74.39,31400.0,65.4827,65.6239,65.4298,65.6239,31400.0
2013-06-19 15:05:00,74.39,74.42,74.32,74.36,20700.0,65.6239,65.6504,65.5621,65.5974,20700.0
2013-06-19 15:10:00,74.37,74.44,74.27,74.31,79200.0,65.6063,65.668,65.518,65.5533,79200.0
2013-06-19 15:15:00,74.34,74.39,74.25,74.28,25700.0,65.5798,65.6239,65.5004,65.5269,25700.0
2013-06-19 15:20:00,74.26,74.4,74.26,74.39,24500.0,65.5092,65.6327,65.5092,65.6239,24500.0
2013-06-19 15:25:00,74.4,74.56,74.4,74.53,27400.0,65.6327,65.7739,65.6327,65.7474,27400.0
2013-06-19 15:30:00,74.55,74.55,74.42,74.42,12300.0,65.765,65.765,65.6504,65.6504,12300.0
2013-06-19 15:35:00,74.43,74.54,74.42,74.45,36700.0,65.6592,65.7562,65.6504,65.6768,36700.0
2013-06-19 15:40:00,74.46,74.46,74.32,74.32,18000.0,65.6856,65.6856,65.5621,65.5621,18000.0
2013-06-19 15:45:00,74.32,74.33,74.11,74.17,25700.0,65.5621,65.571,65.3769,65.4298,25700.0
2013-06-19 15:50:00,74.15,74.2,74.05,74.2,74000.0,65.4122,65.4563,65.324,65.4563,74000.0
2013-06-19 15:55:00,74.19,74.2,74.03,74.04,99400.0,65.4475,65.4563,65.3063,65.3151,99400.0
2013-06-20 09:30:00,73.36,73.37,73.22,73.22,16300.0,64.7153,64.7241,64.5918,64.5918,16300.0
2013-06-20 09:35:00,73.23,73.23,73.09,73.16,34100.0,64.6006,64.6006,64.4771,64.5388,34100.0
2013-06-20 09:40:00,73.13,73.18,73.07,73.18,6000.0,64.5124,64.5565,64.4594,64.5565,6000.0
2013-06-20 09:45:00,73.23,73.33,73.23,73.32,33600.0,64.6006,64.6888,64.6006,64.68,33600.0
2013-06-20 09:50:00,73.31,73.33,73.25,73.28,19500.0,64.6712,64.6888,64.6182,64.6447,19500.0
2013-06-20 09:55:00,73.3,73.31,73.21,73.22,14400.0,64.6623,64.6712,64.5829,64.5918,14400.0
2013-06-20 10:00:00,73.22,73.32,73.14,73.14,80400.0,64.5918,64.68,64.5212,64.5212,80400.0
2013-06-20 10:05:00,73.16,73.22,73.12,73.19,20000.0,64.5388,64.5918,64.5036,64.5653,20000.0
2013-06-20 10:10:00,73.17,73.17,73.01,73.07,32500.0,64.5477,64.5477,64.4065,64.4594,32500.0
2013-06-20 10:15:00,73.07,73.07,72.9,72.97,49000.0,64.4594,64.4594,64.3095,64.3712,49000.0
2013-06-20 10:20:00,72.97,73.08,72.97,73.03,15700.0,64.3712,64.4683,64.3712,64.4242,15700.0
2013-06-20 10:25:00,73.06,73.06,72.88,72.9,20300.0,64.4506,64.4506,64.2918,64.3095,20300.0
2013-06-20 10:30:00,72.9,72.9,72.78,72.78,20200.0,64.3095,64.3095,64.2036,64.2036,20200.0
2013-06-20 10:35:00,72.76,72.87,72.75,72.82,43700.0,64.186,64.283,64.1772,64.2389,43700.0
2013-06-20 10:40:00,72.81,72.92,72.77,72.9,50400.0,64.2301,64.3271,64.1948,64.3095,50400.0
2013-06-20 10:45:00,72.89,72.95,72.83,72.95,33400.0,64.3007,64.3536,64.2477,64.3536,33400.0
2013-06-20 10:50:00,72.93,72.99,72.93,72.96,27900.0,64.3359,64.3889,64.3359,64.3624,27900.0
2013-06-20 10:55:00,72.97,72.99,72.92,72.93,21600.0,64.3712,64.3889,64.3271,64.3359,21600.0
2013-06-20 11:00:00,72.91,72.93,72.8,72.82,49100.0,64.3183,64.3359,64.2213,64.2389,49100.0
2013-06-20 11:05:00,72.82,72.82,72.69,72.69,16600.0,64.2389,64.2389,64.1242,64.1242,16600.0
2013-06-20 11:10:00,72.69,72.82,72.68,72.79,46900.0,64.1242,64.2389,64.1154,64.2124,46900.0
2013-06-20 11:15:00,72.79,72.79,72.65,72.68,21800.0,64.2124,64.2124,64.0889,64.1154,21800.0
2013-06-20 11:20:00,72.68,72.77,72.68,72.75,12400.0,64.1154,64.1948,64.1154,64.1772,12400.0
2013-06-20 11:25:00,72.72,72.79,72.71,72.78,28400.0,64.1507,64.2124,64.1419,64.2036,28400.0
2013-06-20 11:30:00,72.78,72.82,72.72,72.76,19400.0,64.2036,64.2389,64.1507,64.186,19400.0
2013-06-20 11:35:00,72.76,72.86,72.75,72.86,15200.0,64.186,64.2742,64.1772,64.2742,15200.0
2013-06-20 11:40:00,72.86,72.88,72.81,72.82,9700.0,64.2742,64.2918,64.2301,64.2389,9700.0
2013-06-20 11:45:00,72.82,72.87,72.77,72.82,24900.0,64.2389,64.283,64.1948,64.2389,24900.0
2013-06-20 11:50:00,72.83,72.89,72.83,72.89,15200.0,64.2477,64.3007,64.2477,64.3007,15200.0
2013-06-20 11:55:00,72.9,72.92,72.88,72.88,8200.0,64.3095,64.3271,64.2918,64.2918,8200.0
2013-06-20 12:00:00,72.89,72.98,72.89,72.94,20500.0,64.3007,64.38,64.3007,64.3448,20500.0
2013-06-20 12:05:00,72.93,72.97,72.91,72.94,19900.0,64.3359,64.3712,64.3183,64.3448,19900.0
2013-06-20 12:10:00,72.97,73.0,72.96,73.0,16100.0,64.3712,64.3977,64.3624,64.3977,16100.0
2013-06-20 12:15:00,73.01,73.01,72.91,72.94,35600.0,64.4065,64.4065,64.3183,64.3448,35600.0
2013-06-20 12:20:00,72.94,72.98,72.92,72.96,15000.0,64.3448,64.38,64.3271,64.3624,15000.0
2013-06-20 12:25:00,72.98,72.99,72.91,72.94,4400.0,64.38,64.3889,64.3183,64.3448,4400.0
2013-06-20 12:30:00,72.94,73.05,72.93,72.94,18600.0,64.3448,64.4418,64.3359,64.3448,18600.0
2013-06-20 12:35:00,72.95,72.97,72.9,72.9,15700.0,64.3536,64.3712,64.3095,64.3095,15700.0
2013-06-20 12:40:00,72.89,72.89,72.85,72.89,7800.0,64.3007,64.3007,64.2654,64.3007,7800.0
2013-06-20 12:45:00,72.89,72.89,72.82,72.86,5400.0,64.3007,64.3007,64.2389,64.2742,5400.0
2013-06-20 12:50:00,72.84,72.86,72.76,72.77,13300.0,64.2565,64.2742,64.186,64.1948,13300.0
2013-06-20 12:55:00,72.78,72.81,72.78,72.79,9600.0,64.2036,64.2301,64.2036,64.2124,9600.0
2013-06-20 13:00:00,72.77,72.82,72.74,72.77,25800.0,64.1948,64.2389,64.1683,64.1948,25800.0
2013-06-20 13:05:00,72.76,72.87,72.75,72.87,6600.0,64.186,64.283,64.1772,64.283,6600.0
2013-06-20 13:10:00,72.86,72.88,72.83,72.83,7800.0,64.2742,64.2918,64.2477,64.2477,7800.0
2013-06-20 13:15:00,72.84,72.84,72.64,72.69,19600.0,64.2565,64.2565,64.0801,64.1242,19600.0
2013-06-20 13:20:00,72.67,72.71,72.66,72.7,22100.0,64.1066,64.1419,64.0978,64.133,22100.0
2013-06-20 13:25:00,72.69,72.73,72.67,72.72,6100.0,64.1242,64.1595,64.1066,64.1507,6100.0
2013-06-20 13:30:00,72.73,72.78,72.69,72.78,34400.0,64.1595,64.2036,64.1242,64.2036,34400.0
2013-06-20 13:35:00,72.78,72.79,72.67,72.69,34100.0,64.2036,64.2124,64.1066,64.1242,34100.0
2013-06-20 13:40:00,72.7,72.78,72.67,72.76,21000.0,64.133,64.2036,64.1066,64.186,21000.0
2013-06-20 13:45:00,72.77,72.84,72.72,72.81,29800.0,64.1948,64.2565,64.1507,64.2301,29800.0
2013-06-20 13:50:00,72.8,72.82,72.74,72.79,18300.0,64.2213,64.2389,64.1683,64.2124,18300.0
2013-06-20 13:55:00,72.79,72.81,72.72,72.79,13400.0,64.2124,64.2301,64.1507,64.2124,13400.0
2013-06-20 14:00:00,72.78,72.81,72.67,72.77,25400.0,64.2036,64.2301,64.1066,64.1948,25400.0
2013-06-20 14:05:00,72.77,72.77,72.7,72.7,12800.0,64.1948,64.1948,64.133,64.133,12800.0
2013-06-20 14:10:00,72.69,72.7,72.58,72.61,45600.0,64.1242,64.133,64.0272,64.0536,45600.0
2013-06-20 14:15:00,72.61,72.68,72.59,72.6,21400.0,64.0536,64.1154,64.036,64.0448,21400.0
2013-06-20 14:20:00,72.61,72.62,72.43,72.47,85100.0,64.0536,64.0625,63.8949,63.9301,85100.0
2013-06-20 14:25:00,72.45,72.55,72.35,72.36,46600.0,63.9125,64.0007,63.8243,63.8331,46600.0
2013-06-20 14:30:00,72.37,72.41,72.34,72.39,28100.0,63.8419,63.8772,63.8155,63.8596,28100.0
2013-06-20 14:35:00,72.37,72.42,72.37,72.37,16500.0,63.8419,63.886,63.8419,63.8419,16500.0
2013-06-20 14:40:00,72.38,72.44,72.38,72.43,86500.0,63.8508,63.9037,63.8508,63.8949,86500.0
2013-06-20 14:45:00,72.44,72.45,72.37,72.38,38800.0,63.9037,63.9125,63.8419,63.8508,38800.0
2013-06-20 14:50:00,72.37,72.37,72.24,72.24,36900.0,63.8419,63.8419,63.7273,63.7273,36900.0
2013-06-20 14:55:00,72.24,72.28,72.15,72.19,34300.0,63.7273,63.7625,63.6479,63.6831,34300.0
2013-06-20 15:00:00,72.19,72.25,72.14,72.21,38500.0,63.6831,63.7361,63.639,63.7008,38500.0
2013-06-20 15:05:00,72.21,72.38,72.21,72.38,68500.0,63.7008,63.8508,63.7008,63.8508,68500.0
2013-06-20 15:10:00,72.38,72.38,72.26,72.27,36800.0,63.8508,63.8508,63.7449,63.7537,36800.0
2013-06-20 15:15:00,72.26,72.31,72.2,72.21,30600.0,63.7449,63.789,63.692,63.7008,30600.0
2013-06-20 15:20:00,72.19,72.22,72.1,72.15,52600.0,63.6831,63.7096,63.6037,63.6479,52600.0
2013-06-20 15:25:00,72.15,72.2,72.15,72.19,24900.0,63.6479,63.692,63.6479,63.6831,24900.0
2013-06-20 15:30:00,72.18,72.2,72.08,72.09,24400.0,63.6743,63.692,63.5861,63.5949,24400.0
2013-06-20 15:35:00,72.1,72.13,72.06,72.09,35600.0,63.6037,63.6302,63.5685,63.5949,35600.0
2013-06-20 15:40:00,72.06,72.11,72.04,72.09,34400.0,63.5685,63.6126,63.5508,63.5949,34400.0
2013-06-20 15:45:00,72.08,72.11,71.99,72.09,59700.0,63.5861,63.6126,63.5067,63.5949,59700.0
2013-06-20 15:50:00,72.09,72.25,72.08,72.2,50200.0,63.5949,63.7361,63.5861,63.692,50200.0
2013-06-20 15:55:00,72.21,72.34,72.19,72.19,169000.0,63.7008,63.8155,63.6831,63.6831,169000.0
2013-06-21 09:30:00,72.51,72.62,72.47,72.54,47200.0,63.9654,64.0625,63.9301,63.9919,47200.0
2013-06-21 09:35:00,72.52,72.56,72.42,72.42,16200.0,63.9743,64.0095,63.886,63.886,16200.0
2013-06-21 09:40:00,72.43,72.48,72.34,72.48,13000.0,63.8949,63.939,63.8155,63.939,13000.0
2013-06-21 09:45:00,72.47,72.56,72.42,72.51,28400.0,63.9301,64.0095,63.886,63.9654,28400.0
2013-06-21 09:50:00,72.51,72.51,72.35,72.35,26000.0,63.9654,63.9654,63.8243,63.8243,26000.0
2013-06-21 09:55:00,72.36,72.43,72.3,72.3,17000.0,63.8331,63.8949,63.7802,63.7802,17000.0
2013-06-21 10:00:00,72.31,72.47,72.3,72.43,32000.0,63.789,63.9301,63.7802,63.8949,32000.0
2013-06-21 10:05:00,72.41,72.44,72.35,72.39,19400.0,63.8772,63.9037,63.8243,63.8596,19400.0
2013-06-21 10:10:00,72.34,72.37,72.3,72.33,17600.0,63.8155,63.8419,63.7802,63.8066,17600.0
2013-06-21 10:15:00,72.32,72.32,72.19,72.22,15600.0,63.7978,63.7978,63.6831,63.7096,15600.0
2013-06-21 10:20:00,72.22,72.25,72.19,72.22,23000.0,63.7096,63.7361,63.6831,63.7096,23000.0
2013-06-21 10:25:00,72.2,72.2,72.13,72.16,17200.0,63.692,63.692,63.6302,63.6567,17200.0
2013-06-21 10:30:00,72.16,72.16,72.07,72.07,45200.0,63.6567,63.6567,63.5773,63.5773,45200.0
2013-06-21 10:35:00,72.07,72.1,71.97,72.03,24400.0,63.5773,63.6037,63.4891,63.542,24400.0
2013-06-21 10:40:00,72.03,72.05,71.93,72.05,17300.0,63.542,63.5596,63.4538,63.5596,17300.0
2013-06-21 10:45:00,72.04,72.16,72.04,72.12,18100.0,63.5508,63.6567,63.5508,63.6214,18100.0
2013-06-21 10:50:00,72.14,72.23,72.11,72.23,40700.0,63.639,63.7184,63.6126,63.7184,40700.0
2013-06-21 10:55:00,72.21,72.23,72.13,72.14,27800.0,63.7008,63.7184,63.6302,63.639,27800.0
2013-06-21 11:00:00,72.14,72.17,72.03,72.03,16600.0,63.639,63.6655,63.542,63.542,16600.0
2013-06-21 11:05:00,72.04,72.07,71.95,72.03,42000.0,63.5508,63.5773,63.4714,63.542,42000.0
2013-06-21 11:10:00,72.04,72.06,71.88,71.9,25900.0,63.5508,63.5685,63.4097,63.4273,25900.0
2013-06-21 11:15:00,71.91,72.06,71.91,72.02,73300.0,63.4361,63.5685,63.4361,63.5332,73300.0
2013-06-21 11:20:00,72.02,72.02,71.82,71.88,61600.0,63.5332,63.5332,63.3567,63.4097,61600.0
2013-06-21 11:25:00,71.87,71.87,71.72,71.76,14300.0,63.4009,63.4009,63.2685,63.3038,14300.0
2013-06-21 11:30:00,71.72,71.73,71.58,71.58,13400.0,63.2685,63.2773,63.145,63.145,13400.0
2013-06-21 11:35:00,71.6,71.74,71.6,71.63,27900.0,63.1627,63.2862,63.1627,63.1891,27900.0
2013-06-21 11:40:00,71.64,71.69,71.59,71.63,26300.0,63.198,63.2421,63.1538,63.1891,26300.0
2013-06-21 11:45:00,71.63,71.69,71.63,71.67,12500.0,63.1891,63.2421,63.1891,63.2244,12500.0
2013-06-21 11:50:00,71.68,71.68,71.58,71.6,14800.0,63.2332,63.2332,63.145,63.1627,14800.0
2013-06-21 11:55:00,71.58,71.71,71.58,71.67,18000.0,63.145,63.2597,63.145,63.2244,18000.0
2013-06-21 12:00:00,71.67,71.83,71.67,71.82,27700.0,63.2244,63.3656,63.2244,63.3567,27700.0
2013-06-21 12:05:00,71.81,71.85,71.79,71.79,18400.0,63.3479,63.3832,63.3303,63.3303,18400.0
2013-06-21 12:10:00,71.77,71.84,71.74,71.74,18400.0,63.3126,63.3744,63.2862,63.2862,18400.0
2013-06-21 12:15:00,71.74,71.77,71.7,71.75,13700.0,63.2862,63.3126,63.2509,63.295,13700.0
2013-06-21 12:20:00,71.74,71.74,71.61,71.64,17100.0,63.2862,63.2862,63.1715,63.198,17100.0
2013-06-21 12:25:00,71.65,71.69,71.63,71.68,13100.0,63.2068,63.2421,63.1891,63.2332,13100.0
2013-06-21 12:30:00,71.69,71.72,71.67,71.67,10200.0,63.2421,63.2685,63.2244,63.2244,10200.0
2013-06-21 12:35:00,71.68,71.77,71.68,71.73,8200.0,63.2332,63.3126,63.2332,63.2773,8200.0
2013-06-21 12:40:00,71.72,71.88,71.7,71.86,51200.0,63.2685,63.4097,63.2509,63.392,51200.0
2013-06-21 12:45:00,71.86,72.08,71.85,72.05,91100.0,63.392,63.5861,63.3832,63.5596,91100.0
2013-06-21 12:50:00,72.03,72.04,71.95,72.0,15100.0,63.542,63.5508,63.4714,63.5155,15100.0
2013-06-21 12:55:00,71.98,72.17,71.97,72.17,28600.0,63.4979,63.6655,63.4891,63.6655,28600.0
2013-06-21 13:00:00,72.19,72.2,72.03,72.08,15700.0,63.6831,63.692,63.542,63.5861,15700.0
2013-06-21 13:05:00,72.08,72.21,72.06,72.21,12900.0,63.5861,63.7008,63.5685,63.7008,12900.0
2013-06-21 13:10:00,72.22,72.26,72.2,72.26,10400.0,63.7096,63.7449,63.692,63.7449,10400.0
2013-06-21 13:15:00,72.27,72.34,72.22,72.23,34100.0,63.7537,63.8155,63.7096,63.7184,34100.0
2013-06-21 13:20:00,72.23,72.23,72.11,72.11,27800.0,63.7184,63.7184,63.6126,63.6126,27800.0
2013-06-21 13:25:00,72.12,72.16,72.1,72.14,9700.0,63.6214,63.6567,63.6037,63.639,9700.0
2013-06-21 13:30:00,72.13,72.23,72.12,72.21,22200.0,63.6302,63.7184,63.6214,63.7008,22200.0
2013-06-21 13:35:00,72.21,72.22,72.14,72.2,18000.0,63.7008,63.7096,63.639,63.692,18000.0
2013-06-21 13:40:00,72.2,72.23,72.14,72.17,8000.0,63.692,63.7184,63.639,63.6655,8000.0
2013-06-21 13:45:00,72.15,72.19,72.1,72.1,6900.0,63.6479,63.6831,63.6037,63.6037,6900.0
2013-06-21 13:50:00,72.09,72.09,71.96,71.98,10300.0,63.5949,63.5949,63.4802,63.4979,10300.0
2013-06-21 13:55:00,72.0,72.0,71.9,71.96,10500.0,63.5155,63.5155,63.4273,63.4802,10500.0
2013-06-21 14:00:00,71.95,71.98,71.89,71.91,208700.0,63.4714,63.4979,63.4185,63.4361,208700.0
2013-06-21 14:05:00,71.91,71.92,71.84,71.87,95400.0,63.4361,63.445,63.3744,63.4009,95400.0
2013-06-21 14:10:00,71.9,71.99,71.9,71.98,23300.0,63.4273,63.5067,63.4273,63.4979,23300.0
2013-06-21 14:15:00,71.98,72.07,71.98,72.06,29400.0,63.4979,63.5773,63.4979,63.5685,29400.0
2013-06-21 14:20:00,72.06,72.06,71.98,71.98,13700.0,63.5685,63.5685,63.4979,63.4979,13700.0
2013-06-21 14:25:00,72.0,72.09,71.99,72.09,14000.0,63.5155,63.5949,63.5067,63.5949,14000.0
2013-06-21 14:30:00,72.09,72.11,72.03,72.11,20200.0,63.5949,63.6126,63.542,63.6126,20200.0
2013-06-21 14:35:00,72.11,72.18,72.07,72.14,18500.0,63.6126,63.6743,63.5773,63.639,18500.0
2013-06-21 14:40:00,72.15,72.15,72.03,72.06,35200.0,63.6479,63.6479,63.542,63.5685,35200.0
2013-06-21 14:45:00,72.07,72.14,72.07,72.1,14000.0,63.5773,63.639,63.5773,63.6037,14000.0
2013-06-21 14:50:00,72.1,72.13,72.08,72.11,11400.0,63.6037,63.6302,63.5861,63.6126,11400.0
2013-06-21 14:55:00,72.13,72.2,72.06,72.2,25000.0,63.6302,63.692,63.5685,63.692,25000.0
2013-06-21 15:00:00,72.21,72.26,72.18,72.24,18800.0,63.7008,63.7449,63.6743,63.7273,18800.0
2013-06-21 15:05:00,72.25,72.38,72.24,72.33,21500.0,63.7361,63.8508,63.7273,63.8066,21500.0
2013-06-21 15:10:00,72.34,72.42,72.34,72.37,30900.0,63.8155,63.886,63.8155,63.8419,30900.0
2013-06-21 15:15:00,72.37,72.42,72.31,72.31,17000.0,63.8419,63.886,63.789,63.789,17000.0
2013-06-21 15:20:00,72.31,72.38,72.29,72.36,17400.0,63.789,63.8508,63.7714,63.8331,17400.0
2013-06-21 15:25:00,72.37,72.41,72.35,72.37,10300.0,63.8419,63.8772,63.8243,63.8419,10300.0
2013-06-21 15:30:00,72.41,72.42,72.34,72.34,19300.0,63.8772,63.886,63.8155,63.8155,19300.0
2013-06-21 15:35:00,72.33,72.38,72.32,72.33,20700.0,63.8066,63.8508,63.7978,63.8066,20700.0
2013-06-21 15:40:00,72.34,72.34,72.21,72.21,28500.0,63.8155,63.8155,63.7008,63.7008,28500.0
2013-06-21 15:45:00,72.19,72.26,72.13,72.25,41000.0,63.6831,63.7449,63.6302,63.7361,41000.0
2013-06-21 15:50:00,72.23,72.25,72.15,72.21,29200.0,63.7184,63.7361,63.6479,63.7008,29200.0
2013-06-21 15:55:00,72.21,72.23,72.13,72.17,195600.0,63.7008,63.7184,63.6302,63.6655,195600.0
2013-06-24 09:30:00,71.5,71.56,71.31,71.35,42600.0,63.0745,63.1274,62.9068,62.9421,42600.0
2013-06-24 09:35:00,71.35,71.35,71.06,71.1,16200.0,62.9421,62.9421,62.6863,62.7216,16200.0
2013-06-24 09:40:00,71.09,71.18,71.08,71.18,9400.0,62.7128,62.7922,62.7039,62.7922,9400.0
2013-06-24 09:45:00,71.19,71.28,71.14,71.28,26000.0,62.801,62.8804,62.7569,62.8804,26000.0
2013-06-24 09:50:00,71.29,71.29,71.03,71.08,20700.0,62.8892,62.8892,62.6598,62.7039,20700.0
2013-06-24 09:55:00,71.06,71.07,70.94,70.99,38400.0,62.6863,62.6951,62.5804,62.6245,38400.0
2013-06-24 10:00:00,70.96,70.97,70.82,70.95,21000.0,62.5981,62.6069,62.4746,62.5893,21000.0
2013-06-24 10:05:00,70.94,71.01,70.91,71.0,11000.0,62.5804,62.6422,62.554,62.6334,11000.0
2013-06-24 10:10:00,71.01,71.07,70.99,71.04,19900.0,62.6422,62.6951,62.6245,62.6687,19900.0
2013-06-24 10:15:00,71.03,71.1,71.02,71.08,15700.0,62.6598,62.7216,62.651,62.7039,15700.0
2013-06-24 10:20:00,71.08,71.08,70.96,70.97,24500.0,62.7039,62.7039,62.5981,62.6069,24500.0
2013-06-24 10:25:00,70.96,71.04,70.91,71.0,34000.0,62.5981,62.6687,62.554,62.6334,34000.0
2013-06-24 10:30:00,70.99,71.06,70.92,70.97,19700.0,62.6245,62.6863,62.5628,62.6069,19700.0
2013-06-24 10:35:00,70.97,71.17,70.97,71.17,32600.0,62.6069,62.7833,62.6069,62.7833,32600.0
2013-06-24 10:40:00,71.16,71.21,71.12,71.21,26800.0,62.7745,62.8186,62.7392,62.8186,26800.0
2013-06-24 10:45:00,71.19,71.25,71.12,71.22,43500.0,62.801,62.8539,62.7392,62.8274,43500.0
2013-06-24 10:50:00,71.23,71.26,71.18,71.24,31800.0,62.8363,62.8627,62.7922,62.8451,31800.0
2013-06-24 10:55:00,71.23,71.31,71.17,71.17,30100.0,62.8363,62.9068,62.7833,62.7833,30100.0
2013-06-24 11:00:00,71.17,71.22,71.16,71.19,17700.0,62.7833,62.8274,62.7745,62.801,17700.0
2013-06-24 11:05:00,71.17,71.2,71.11,71.18,22400.0,62.7833,62.8098,62.7304,62.7922,22400.0
2013-06-24 11:10:00,71.17,71.21,71.04,71.06,43300.0,62.7833,62.8186,62.6687,62.6863,43300.0
2013-06-24 11:15:00,71.05,71.07,70.98,70.98,15200.0,62.6775,62.6951,62.6157,62.6157,15200.0
2013-06-24 11:20:00,70.97,70.98,70.84,70.87,24900.0,62.6069,62.6157,62.4922,62.5187,24900.0
2013-06-24 11:25:00,70.88,70.91,70.81,70.81,11400.0,62.5275,62.554,62.4658,62.4658,11400.0
2013-06-24 11:30:00,70.81,71.0,70.81,70.94,25400.0,62.4658,62.6334,62.4658,62.5804,25400.0
2013-06-24 11:35:00,70.94,70.97,70.88,70.96,17800.0,62.5804,62.6069,62.5275,62.5981,17800.0
2013-06-24 11:40:00,70.94,71.03,70.91,70.91,23000.0,62.5804,62.6598,62.554,62.554,23000.0
2013-06-24 11:45:00,70.91,70.97,70.9,70.96,17100.0,62.554,62.6069,62.5452,62.5981,17100.0
2013-06-24 11:50:00,70.95,71.07,70.95,71.02,12800.0,62.5893,62.6951,62.5893,62.651,12800.0
2013-06-24 11:55:00,71.02,71.07,70.97,71.04,30800.0,62.651,62.6951,62.6069,62.6687,30800.0
2013-06-24 12:00:00,71.04,71.13,70.94,70.97,47600.0,62.6687,62.7481,62.5804,62.6069,47600.0
2013-06-24 12:05:00,70.93,70.94,70.87,70.9,20600.0,62.5716,62.5804,62.5187,62.5452,20600.0
2013-06-24 12:10:00,70.89,70.92,70.84,70.9,21900.0,62.5363,62.5628,62.4922,62.5452,21900.0
2013-06-24 12:15:00,70.9,70.94,70.85,70.85,14400.0,62.5452,62.5804,62.501,62.501,14400.0
2013-06-24 12:20:00,70.84,70.89,70.81,70.89,27000.0,62.4922,62.5363,62.4658,62.5363,27000.0
2013-06-24 12:25:00,70.89,71.05,70.85,71.01,21200.0,62.5363,62.6775,62.501,62.6422,21200.0
2013-06-24 12:30:00,71.01,71.12,71.01,71.08,23500.0,62.6422,62.7392,62.6422,62.7039,23500.0
2013-06-24 12:35:00,71.09,71.12,71.03,71.04,14700.0,62.7128,62.7392,62.6598,62.6687,14700.0
2013-06-24 12:40:00,71.03,71.12,71.02,71.09,16900.0,62.6598,62.7392,62.651,62.7128,16900.0
2013-06-24 12:45:00,71.09,71.13,71.05,71.06,15100.0,62.7128,62.7481,62.6775,62.6863,15100.0
2013-06-24 12:50:00,71.04,71.09,71.01,71.09,31100.0,62.6687,62.7128,62.6422,62.7128,31100.0
2013-06-24 12:55:00,71.11,71.19,71.08,71.18,17600.0,62.7304,62.801,62.7039,62.7922,17600.0
2013-06-24 13:00:00,71.18,71.21,71.15,71.2,10600.0,62.7922,62.8186,62.7657,62.8098,10600.0
2013-06-24 13:05:00,71.19,71.2,71.09,71.12,30500.0,62.801,62.8098,62.7128,62.7392,30500.0
2013-06-24 13:10:00,71.1,71.32,71.1,71.3,26300.0,62.7216,62.9157,62.7216,62.898,26300.0
2013-06-24 13:15:00,71.3,71.36,71.24,71.35,21400.0,62.898,62.9509,62.8451,62.9421,21400.0
2013-06-24 13:20:00,71.36,71.39,71.3,71.36,25900.0,62.9509,62.9774,62.898,62.9509,25900.0
2013-06-24 13:25:00,71.36,71.37,71.26,71.35,32200.0,62.9509,62.9598,62.8627,62.9421,32200.0
2013-06-24 13:30:00,71.35,71.4,71.32,71.33,19500.0,62.9421,62.9862,62.9157,62.9245,19500.0
2013-06-24 13:35:00,71.33,71.39,71.3,71.37,12300.0,62.9245,62.9774,62.898,62.9598,12300.0
2013-06-24 13:40:00,71.37,71.5,71.37,71.49,29100.0,62.9598,63.0745,62.9598,63.0656,29100.0
2013-06-24 13:45:00,71.49,71.49,71.39,71.4,24400.0,63.0656,63.0656,62.9774,62.9862,24400.0
2013-06-24 13:50:00,71.41,71.41,71.35,71.39,26700.0,62.9951,62.9951,62.9421,62.9774,26700.0
2013-06-24 13:55:00,71.39,71.51,71.37,71.51,19600.0,62.9774,63.0833,62.9598,63.0833,19600.0
2013-06-24 14:00:00,71.52,71.62,71.44,71.59,71900.0,63.0921,63.1803,63.0215,63.1538,71900.0
2013-06-24 14:05:00,71.59,71.78,71.59,71.76,40100.0,63.1538,63.3215,63.1538,63.3038,40100.0
2013-06-24 14:10:00,71.77,71.83,71.7,71.7,48200.0,63.3126,63.3656,63.2509,63.2509,48200.0
2013-06-24 14:15:00,71.7,71.78,71.7,71.78,26300.0,63.2509,63.3215,63.2509,63.3215,26300.0
2013-06-24 14:20:00,71.78,71.88,71.77,71.79,34400.0,63.3215,63.4097,63.3126,63.3303,34400.0
2013-06-24 14:25:00,71.79,71.91,71.78,71.87,32100.0,63.3303,63.4361,63.3215,63.4009,32100.0
2013-06-24 14:30:00,71.87,71.94,71.86,71.94,45000.0,63.4009,63.4626,63.392,63.4626,45000.0
2013-06-24 14:35:00,71.94,72.03,71.87,72.03,12100.0,63.4626,63.542,63.4009,63.542,12100.0
2013-06-24 14:40:00,72.03,72.04,71.91,71.96,43100.0,63.542,63.5508,63.4361,63.4802,43100.0
2013-06-24 14:45:00,71.95,71.99,71.88,71.96,19500.0,63.4714,63.5067,63.4097,63.4802,19500.0
2013-06-24 14:50:00,71.95,72.02,71.89,71.92,27900.0,63.4714,63.5332,63.4185,63.445,27900.0
2013-06-24 14:55:00,71.89,71.92,71.78,71.83,29700.0,63.4185,63.445,63.3215,63.3656,29700.0
2013-06-24 15:00:00,71.82,71.91,71.79,71.86,22400.0,63.3567,63.4361,63.3303,63.392,22400.0
2013-06-24 15:05:00,71.87,71.96,71.87,71.88,32400.0,63.4009,63.4802,63.4009,63.4097,32400.0
2013-06-24 15:10:00,71.88,71.93,71.85,71.85,25800.0,63.4097,63.4538,63.3832,63.3832,25800.0
2013-06-24 15:15:00,71.82,71.83,71.68,71.71,30100.0,63.3567,63.3656,63.2332,63.2597,30100.0
2013-06-24 15:20:00,71.7,71.8,71.68,71.74,25300.0,63.2509,63.3391,63.2332,63.2862,25300.0
2013-06-24 15:25:00,71.75,71.77,71.65,71.68,33700.0,63.295,63.3126,63.2068,63.2332,33700.0
2013-06-24 15:30:00,71.68,71.81,71.68,71.7,51100.0,63.2332,63.3479,63.2332,63.2509,51100.0
2013-06-24 15:35:00,71.68,71.85,71.68,71.84,47800.0,63.2332,63.3832,63.2332,63.3744,47800.0
2013-06-24 15:40:00,71.84,71.84,71.73,71.75,41500.0,63.3744,63.3744,63.2773,63.295,41500.0
2013-06-24 15:45:00,71.74,71.74,71.54,71.59,76600.0,63.2862,63.2862,63.1097,63.1538,76600.0
2013-06-24 15:50:00,71.58,71.69,71.55,71.66,40800.0,63.145,63.2421,63.1186,63.2156,40800.0
2013-06-24 15:55:00,71.65,71.65,71.43,71.46,78100.0,63.2068,63.2068,63.0127,63.0392,78100.0
2013-06-25 09:30:00,72.12,72.12,71.96,72.07,28000.0,63.6214,63.6214,63.4802,63.5773,28000.0
2013-06-25 09:35:00,72.07,72.07,71.88,72.02,17100.0,63.5773,63.5773,63.4097,63.5332,17100.0
2013-06-25 09:40:00,72.01,72.15,72.01,72.13,26700.0,63.5244,63.6479,63.5244,63.6302,26700.0
2013-06-25 09:45:00,72.1,72.11,71.96,71.98,11900.0,63.6037,63.6126,63.4802,63.4979,11900.0
2013-06-25 09:50:00,71.95,71.98,71.83,71.85,16500.0,63.4714,63.4979,63.3656,63.3832,16500.0
2013-06-25 09:55:00,71.82,71.87,71.75,71.87,5700.0,63.3567,63.4009,63.295,63.4009,5700.0
2013-06-25 10:00:00,71.85,71.95,71.77,71.89,34200.0,63.3832,63.4714,63.3126,63.4185,34200.0
2013-06-25 10:05:00,71.89,71.89,71.67,71.85,43800.0,63.4185,63.4185,63.2244,63.3832,43800.0
2013-06-25 10:10:00,71.85,71.89,71.72,71.78,36100.0,63.3832,63.4185,63.2685,63.3215,36100.0
2013-06-25 10:15:00,71.8,71.81,71.57,71.62,41000.0,63.3391,63.3479,63.1362,63.1803,41000.0
2013-06-25 10:20:00,71.64,71.76,71.63,71.76,21100.0,63.198,63.3038,63.1891,63.3038,21100.0
2013-06-25 10:25:00,71.77,71.8,71.69,71.77,65900.0,63.3126,63.3391,63.2421,63.3126,65900.0
2013-06-25 10:30:00,71.74,71.8,71.69,71.74,23100.0,63.2862,63.3391,63.2421,63.2862,23100.0
2013-06-25 10:35:00,71.75,71.84,71.66,71.82,17000.0,63.295,63.3744,63.2156,63.3567,17000.0
2013-06-25 10:40:00,71.8,71.86,71.78,71.83,19800.0,63.3391,63.392,63.3215,63.3656,19800.0
2013-06-25 10:45:00,71.82,71.94,71.82,71.94,9800.0,63.3567,63.4626,63.3567,63.4626,9800.0
2013-06-25 10:50:00,71.94,71.97,71.91,71.97,9300.0,63.4626,63.4891,63.4361,63.4891,9300.0
2013-06-25 10:55:00,71.98,72.01,71.95,71.96,11000.0,63.4979,63.5244,63.4714,63.4802,11000.0
2013-06-25 11:00:00,71.97,71.97,71.9,71.95,21100.0,63.4891,63.4891,63.4273,63.4714,21100.0
2013-06-25 11:05:00,71.95,72.06,71.94,72.04,12100.0,63.4714,63.5685,63.4626,63.5508,12100.0
2013-06-25 11:10:00,72.05,72.06,71.99,71.99,9800.0,63.5596,63.5685,63.5067,63.5067,9800.0
2013-06-25 11:15:00,72.0,72.0,71.93,71.93,6300.0,63.5155,63.5155,63.4538,63.4538,6300.0
2013-06-25 11:20:00,71.93,71.95,71.89,71.9,9900.0,63.4538,63.4714,63.4185,63.4273,9900.0
2013-06-25 11:25:00,71.88,71.88,71.83,71.88,16200.0,63.4097,63.4097,63.3656,63.4097,16200.0
2013-06-25 11:30:00,71.89,71.95,71.87,71.95,13800.0,63.4185,63.4714,63.4009,63.4714,13800.0
2013-06-25 11:35:00,71.95,71.98,71.93,71.94,5800.0,63.4714,63.4979,63.4538,63.4626,5800.0
2013-06-25 11:40:00,71.95,72.0,71.86,71.89,21500.0,63.4714,63.5155,63.392,63.4185,21500.0
2013-06-25 11:45:00,71.89,71.9,71.81,71.89,12700.0,63.4185,63.4273,63.3479,63.4185,12700.0
2013-06-25 11:50:00,71.9,71.95,71.89,71.95,8100.0,63.4273,63.4714,63.4185,63.4714,8100.0
2013-06-25 11:55:00,71.94,72.02,71.92,71.98,16800.0,63.4626,63.5332,63.445,63.4979,16800.0
2013-06-25 12:00:00,71.98,71.99,71.94,71.97,31900.0,63.4979,63.5067,63.4626,63.4891,31900.0
2013-06-25 12:05:00,71.98,72.03,71.98,72.01,32500.0,63.4979,63.542,63.4979,63.5244,32500.0
2013-06-25 12:10:00,72.01,72.03,71.99,72.03,7900.0,63.5244,63.542,63.5067,63.542,7900.0
2013-06-25 12:15:00,72.02,72.04,71.99,72.04,4800.0,63.5332,63.5508,63.5067,63.5508,4800.0
2013-06-25 12:20:00,72.03,72.03,71.96,71.97,8300.0,63.542,63.542,63.4802,63.4891,8300.0
2013-06-25 12:25:00,71.98,71.99,71.95,71.95,13200.0,63.4979,63.5067,63.4714,63.4714,13200.0
2013-06-25 12:30:00,71.97,72.08,71.97,72.06,13100.0,63.4891,63.5861,63.4891,63.5685,13100.0
2013-06-25 12:35:00,72.07,72.07,72.0,72.03,15400.0,63.5773,63.5773,63.5155,63.542,15400.0
2013-06-25 12:40:00,72.04,72.05,71.99,72.01,4500.0,63.5508,63.5596,63.5067,63.5244,4500.0
2013-06-25 12:45:00,72.01,72.03,71.98,72.01,10100.0,63.5244,63.542,63.4979,63.5244,10100.0
2013-06-25 12:50:00,72.01,72.02,72.0,72.02,5600.0,63.5244,63.5332,63.5155,63.5332,5600.0
2013-06-25 12:55:00,72.01,72.01,71.97,71.98,3800.0,63.5244,63.5244,63.4891,63.4979,3800.0
2013-06-25 13:00:00,71.97,72.02,71.97,72.01,6600.0,63.4891,63.5332,63.4891,63.5244,6600.0
2013-06-25 13:05:00,72.01,72.01,71.91,71.91,16100.0,63.5244,63.5244,63.4361,63.4361,16100.0
2013-06-25 13:10:00,71.92,71.95,71.89,71.95,13300.0,63.445,63.4714,63.4185,63.4714,13300.0
2013-06-25 13:15:00,71.96,71.96,71.86,71.87,15800.0,63.4802,63.4802,63.392,63.4009,15800.0
2013-06-25 13:20:00,71.86,71.86,71.81,71.83,14900.0,63.392,63.392,63.3479,63.3656,14900.0
2013-06-25 13:25:00,71.85,71.86,71.84,71.85,5100.0,63.3832,63.392,63.3744,63.3832,5100.0
2013-06-25 13:30:00,71.84,71.87,71.8,71.87,25300.0,63.3744,63.4009,63.3391,63.4009,25300.0
2013-06-25 13:35:00,71.86,71.9,71.85,71.88,6200.0,63.392,63.4273,63.3832,63.4097,6200.0
2013-06-25 13:40:00,71.87,71.97,71.86,71.93,21000.0,63.4009,63.4891,63.392,63.4538,21000.0
2013-06-25 13:45:00,71.94,72.0,71.94,71.98,5500.0,63.4626,63.5155,63.4626,63.4979,5500.0
2013-06-25 13:50:00,71.99,71.99,71.92,71.94,8300.0,63.5067,63.5067,63.445,63.4626,8300.0
2013-06-25 13:55:00,71.94,71.94,71.87,71.89,8000.0,63.4626,63.4626,63.4009,63.4185,8000.0
2013-06-25 14:00:00,71.88,71.93,71.84,71.9,18500.0,63.4097,63.4538,63.3744,63.4273,18500.0
2013-06-25 14:05:00,71.91,71.94,71.86,71.89,11900.0,63.4361,63.4626,63.392,63.4185,11900.0
2013-06-25 14:10:00,71.9,71.95,71.9,71.95,34900.0,63.4273,63.4714,63.4273,63.4714,34900.0
2013-06-25 14:15:00,71.95,72.0,71.94,71.98,16700.0,63.4714,63.5155,63.4626,63.4979,16700.0
2013-06-25 14:20:00,71.97,71.97,71.88,71.92,13500.0,63.4891,63.4891,63.4097,63.445,13500.0
2013-06-25 14:25:00,71.93,71.96,71.92,71.96,9800.0,63.4538,63.4802,63.445,63.4802,9800.0
2013-06-25 14:30:00,71.95,72.03,71.92,72.03,8800.0,63.4714,63.542,63.445,63.542,8800.0
2013-06-25 14:35:00,72.02,72.07,72.02,72.03,65900.0,63.5332,63.5773,63.5332,63.542,65900.0
2013-06-25 14:40:00,72.03,72.03,71.98,71.98,16000.0,63.542,63.542,63.4979,63.4979,16000.0
2013-06-25 14:45:00,71.99,72.02,71.96,71.98,40600.0,63.5067,63.5332,63.4802,63.4979,40600.0
2013-06-25 14:50:00,71.99,72.02,71.97,72.0,19100.0,63.5067,63.5332,63.4891,63.5155,19100.0
2013-06-25 14:55:00,71.99,72.02,71.94,71.97,33400.0,63.5067,63.5332,63.4626,63.4891,33400.0
2013-06-25 15:00:00,71.97,72.03,71.96,71.98,24100.0,63.4891,63.542,63.4802,63.4979,24100.0
2013-06-25 15:05:00,71.99,72.04,71.98,72.03,29900.0,63.5067,63.5508,63.4979,63.542,29900.0
2013-06-25 15:10:00,72.03,72.06,72.01,72.02,37500.0,63.542,63.5685,63.5244,63.5332,37500.0
2013-06-25 15:15:00,72.01,72.06,72.0,72.0,21800.0,63.5244,63.5685,63.5155,63.5155,21800.0
2013-06-25 15:20:00,72.0,72.09,72.0,72.09,18600.0,63.5155,63.5949,63.5155,63.5949,18600.0
2013-06-25 15:25:00,72.09,72.14,72.08,72.13,23300.0,63.5949,63.639,63.5861,63.6302,23300.0
2013-06-25 15:30:00,72.14,72.19,72.12,72.19,16400.0,63.639,63.6831,63.6214,63.6831,16400.0
2013-06-25 15:35:00,72.19,72.26,72.19,72.21,29600.0,63.6831,63.7449,63.6831,63.7008,29600.0
2013-06-25 15:40:00,72.22,72.24,72.14,72.17,17200.0,63.7096,63.7273,63.639,63.6655,17200.0
2013-06-25 15:45:00,72.17,72.19,72.09,72.09,75400.0,63.6655,63.6831,63.5949,63.5949,75400.0
2013-06-25 15:50:00,72.09,72.13,72.05,72.11,101200.0,63.5949,63.6302,63.5596,63.6126,101200.0
2013-06-25 15:55:00,72.1,72.11,72.0,72.02,47100.0,63.6037,63.6126,63.5155,63.5332,47100.0
2013-06-26 09:30:00,72.5,72.73,72.49,72.73,14200.0,63.9566,64.1595,63.9478,64.1595,14200.0
2013-06-26 09:35:00,72.68,72.72,72.67,72.68,9400.0,64.1154,64.1507,64.1066,64.1154,9400.0
2013-06-26 09:40:00,72.68,72.69,72.58,72.59,13600.0,64.1154,64.1242,64.0272,64.036,13600.0
2013-06-26 09:45:00,72.61,72.63,72.57,72.62,22500.0,64.0536,64.0713,64.0184,64.0625,22500.0
2013-06-26 09:50:00,72.63,72.7,72.62,72.67,17000.0,64.0713,64.133,64.0625,64.1066,17000.0
2013-06-26 09:55:00,72.66,72.7,72.63,72.66,23800.0,64.0978,64.133,64.0713,64.0978,23800.0
2013-06-26 10:00:00,72.67,72.74,72.65,72.67,37300.0,64.1066,64.1683,64.0889,64.1066,37300.0
2013-06-26 10:05:00,72.68,72.68,72.58,72.61,21100.0,64.1154,64.1154,64.0272,64.0536,21100.0
2013-06-26 10:10:00,72.62,72.63,72.57,72.6,24900.0,64.0625,64.0713,64.0184,64.0448,24900.0
2013-06-26 10:15:00,72.58,72.58,72.5,72.53,19900.0,64.0272,64.0272,63.9566,63.9831,19900.0
2013-06-26 10:20:00,72.53,72.62,72.52,72.57,18400.0,63.9831,64.0625,63.9743,64.0184,18400.0
2013-06-26 10:25:00,72.59,72.62,72.53,72.55,41100.0,64.036,64.0625,63.9831,64.0007,41100.0
2013-06-26 10:30:00,72.54,72.57,72.49,72.51,31000.0,63.9919,64.0184,63.9478,63.9654,31000.0
2013-06-26 10:35:00,72.51,72.62,72.51,72.62,23000.0,63.9654,64.0625,63.9654,64.0625,23000.0
2013-06-26 10:40:00,72.61,72.68,72.59,72.67,14300.0,64.0536,64.1154,64.036,64.1066,14300.0
2013-06-26 10:45:00,72.67,72.7,72.67,72.68,9800.0,64.1066,64.133,64.1066,64.1154,9800.0
2013-06-26 10:50:00,72.69,72.69,72.67,72.68,9400.0,64.1242,64.1242,64.1066,64.1154,9400.0
2013-06-26 10:55:00,72.67,72.67,72.59,72.59,25200.0,64.1066,64.1066,64.036,64.036,25200.0
2013-06-26 11:00:00,72.58,72.58,72.5,72.52,15800.0,64.0272,64.0272,63.9566,63.9743,15800.0
2013-06-26 11:05:00,72.46,72.51,72.45,72.49,13200.0,63.9213,63.9654,63.9125,63.9478,13200.0
2013-06-26 11:10:00,72.49,72.57,72.48,72.55,23500.0,63.9478,64.0184,63.939,64.0007,23500.0
2013-06-26 11:15:00,72.56,72.65,72.56,72.61,20000.0,64.0095,64.0889,64.0095,64.0536,20000.0
2013-06-26 11:20:00,72.6,72.61,72.53,72.55,13100.0,64.0448,64.0536,63.9831,64.0007,13100.0
2013-06-26 11:25:00,72.56,72.57,72.52,72.54,23900.0,64.0095,64.0184,63.9743,63.9919,23900.0
2013-06-26 11:30:00,72.53,72.61,72.52,72.58,12700.0,63.9831,64.0536,63.9743,64.0272,12700.0
2013-06-26 11:35:00,72.61,72.61,72.49,72.56,51700.0,64.0536,64.0536,63.9478,64.0095,51700.0
2013-06-26 11:40:00,72.55,72.59,72.52,72.55,27400.0,64.0007,64.036,63.9743,64.0007,27400.0
2013-06-26 11:45:00,72.55,72.61,72.53,72.58,53600.0,64.0007,64.0536,63.9831,64.0272,53600.0
2013-06-26 11:50:00,72.59,72.6,72.57,72.57,26400.0,64.036,64.0448,64.0184,64.0184,26400.0
2013-06-26 11:55:00,72.56,72.58,72.53,72.53,16300.0,64.0095,64.0272,63.9831,63.9831,16300.0
2013-06-26 12:00:00,72.52,72.66,72.52,72.66,26600.0,63.9743,64.0978,63.9743,64.0978,26600.0
2013-06-26 12:05:00,72.66,72.67,72.6,72.62,21100.0,64.0978,64.1066,64.0448,64.0625,21100.0
2013-06-26 12:10:00,72.61,72.66,72.6,72.66,10300.0,64.0536,64.0978,64.0448,64.0978,10300.0
2013-06-26 12:15:00,72.67,72.7,72.67,72.7,10400.0,64.1066,64.133,64.1066,64.133,10400.0
2013-06-26 12:20:00,72.7,72.71,72.66,72.66,12900.0,64.133,64.1419,64.0978,64.0978,12900.0
2013-06-26 12:25:00,72.66,72.7,72.66,72.7,34100.0,64.0978,64.133,64.0978,64.133,34100.0
2013-06-26 12:30:00,72.7,72.71,72.65,72.67,46700.0,64.133,64.1419,64.0889,64.1066,46700.0
2013-06-26 12:35:00,72.67,72.7,72.64,72.69,30700.0,64.1066,64.133,64.0801,64.1242,30700.0
2013-06-26 12:40:00,72.69,72.72,72.67,72.67,9300.0,64.1242,64.1507,64.1066,64.1066,9300.0
2013-06-26 12:45:00,72.68,72.68,72.66,72.68,10300.0,64.1154,64.1154,64.0978,64.1154,10300.0
2013-06-26 12:50:00,72.67,72.68,72.67,72.67,5500.0,64.1066,64.1154,64.1066,64.1066,5500.0
2013-06-26 12:55:00,72.67,72.67,72.62,72.63,19900.0,64.1066,64.1066,64.0625,64.0713,19900.0
2013-06-26 13:00:00,72.64,72.69,72.61,72.61,19600.0,64.0801,64.1242,64.0536,64.0536,19600.0
2013-06-26 13:05:00,72.6,72.68,72.6,72.67,14100.0,64.0448,64.1154,64.0448,64.1066,14100.0
2013-06-26 13:10:00,72.67,72.74,72.67,72.74,5000.0,64.1066,64.1683,64.1066,64.1683,5000.0
2013-06-26 13:15:00,72.73,72.76,72.72,72.72,22500.0,64.1595,64.186,64.1507,64.1507,22500.0
2013-06-26 13:20:00,72.73,72.73,72.7,72.73,15000.0,64.1595,64.1595,64.133,64.1595,15000.0
2013-06-26 13:25:00,72.74,72.8,72.72,72.8,6900.0,64.1683,64.2213,64.1507,64.2213,6900.0
2013-06-26 13:30:00,72.8,72.81,72.74,72.76,13000.0,64.2213,64.2301,64.1683,64.186,13000.0
2013-06-26 13:35:00,72.77,72.8,72.77,72.77,6900.0,64.1948,64.2213,64.1948,64.1948,6900.0
2013-06-26 13:40:00,72.78,72.78,72.71,72.72,6600.0,64.2036,64.2036,64.1419,64.1507,6600.0
2013-06-26 13:45:00,72.72,72.77,72.72,72.74,10600.0,64.1507,64.1948,64.1507,64.1683,10600.0
2013-06-26 13:50:00,72.74,72.76,72.72,72.75,8800.0,64.1683,64.186,64.1507,64.1772,8800.0
2013-06-26 13:55:00,72.74,72.76,72.74,72.74,9300.0,64.1683,64.186,64.1683,64.1683,9300.0
2013-06-26 14:00:00,72.75,72.8,72.74,72.75,18600.0,64.1772,64.2213,64.1683,64.1772,18600.0
2013-06-26 14:05:00,72.74,72.77,72.71,72.75,12900.0,64.1683,64.1948,64.1419,64.1772,12900.0
2013-06-26 14:10:00,72.75,72.76,72.73,72.74,8800.0,64.1772,64.186,64.1595,64.1683,8800.0
2013-06-26 14:15:00,72.73,72.78,72.73,72.76,8900.0,64.1595,64.2036,64.1595,64.186,8900.0
2013-06-26 14:20:00,72.76,72.8,72.76,72.78,6700.0,64.186,64.2213,64.186,64.2036,6700.0
2013-06-26 14:25:00,72.79,72.83,72.79,72.83,18400.0,64.2124,64.2477,64.2124,64.2477,18400.0
2013-06-26 14:30:00,72.83,72.83,72.78,72.78,29400.0,64.2477,64.2477,64.2036,64.2036,29400.0
2013-06-26 14:35:00,72.78,72.81,72.78,72.81,8100.0,64.2036,64.2301,64.2036,64.2301,8100.0
2013-06-26 14:40:00,72.8,72.84,72.79,72.83,14600.0,64.2213,64.2565,64.2124,64.2477,14600.0
2013-06-26 14:45:00,72.82,72.83,72.8,72.83,16100.0,64.2389,64.2477,64.2213,64.2477,16100.0
2013-06-26 14:50:00,72.83,72.85,72.8,72.85,19800.0,64.2477,64.2654,64.2213,64.2654,19800.0
2013-06-26 14:55:00,72.84,72.88,72.83,72.84,19800.0,64.2565,64.2918,64.2477,64.2565,19800.0
2013-06-26 15:00:00,72.83,72.93,72.83,72.89,15500.0,64.2477,64.3359,64.2477,64.3007,15500.0
2013-06-26 15:05:00,72.9,72.94,72.88,72.89,78000.0,64.3095,64.3448,64.2918,64.3007,78000.0
2013-06-26 15:10:00,72.89,72.91,72.88,72.91,15400.0,64.3007,64.3183,64.2918,64.3183,15400.0
2013-06-26 15:15:00,72.92,72.93,72.9,72.92,8400.0,64.3271,64.3359,64.3095,64.3271,8400.0
2013-06-26 15:20:00,72.93,72.94,72.9,72.92,18200.0,64.3359,64.3448,64.3095,64.3271,18200.0
2013-06-26 15:25:00,72.91,72.91,72.87,72.91,14900.0,64.3183,64.3183,64.283,64.3183,14900.0
2013-06-26 15:30:00,72.91,72.93,72.89,72.92,20600.0,64.3183,64.3359,64.3007,64.3271,20600.0
2013-06-26 15:35:00,72.91,72.93,72.88,72.91,27900.0,64.3183,64.3359,64.2918,64.3183,27900.0
2013-06-26 15:40:00,72.92,72.93,72.82,72.83,31200.0,64.3271,64.3359,64.2389,64.2477,31200.0
2013-06-26 15:45:00,72.84,72.85,72.78,72.85,25600.0,64.2565,64.2654,64.2036,64.2654,25600.0
2013-06-26 15:50:00,72.85,72.88,72.83,72.87,27700.0,64.2654,64.2918,64.2477,64.283,27700.0
2013-06-26 15:55:00,72.87,72.87,72.77,72.77,80100.0,64.283,64.283,64.1948,64.1948,80100.0
2013-06-27 09:30:00,73.22,73.33,73.19,73.24,68000.0,64.5918,64.6888,64.5653,64.6094,68000.0
2013-06-27 09:35:00,73.24,73.25,73.18,73.24,19800.0,64.6094,64.6182,64.5565,64.6094,19800.0
2013-06-27 09:40:00,73.25,73.28,73.22,73.22,10800.0,64.6182,64.6447,64.5918,64.5918,10800.0
2013-06-27 09:45:00,73.23,73.3,73.23,73.26,13600.0,64.6006,64.6623,64.6006,64.6271,13600.0
2013-06-27 09:50:00,73.28,73.31,73.27,73.3,36900.0,64.6447,64.6712,64.6359,64.6623,36900.0
2013-06-27 09:55:00,73.3,73.35,73.28,73.33,23500.0,64.6623,64.7064,64.6447,64.6888,23500.0
2013-06-27 10:00:00,73.35,73.37,73.21,73.21,33300.0,64.7064,64.7241,64.5829,64.5829,33300.0
2013-06-27 10:05:00,73.2,73.26,73.18,73.25,17200.0,64.5741,64.6271,64.5565,64.6182,17200.0
2013-06-27 10:10:00,73.25,73.28,73.24,73.27,14600.0,64.6182,64.6447,64.6094,64.6359,14600.0
2013-06-27 10:15:00,73.27,73.32,73.23,73.29,14300.0,64.6359,64.68,64.6006,64.6535,14300.0
2013-06-27 10:20:00,73.29,73.37,73.29,73.35,7600.0,64.6535,64.7241,64.6535,64.7064,7600.0
2013-06-27 10:25:00,73.36,73.42,73.35,73.41,13300.0,64.7153,64.7682,64.7064,64.7594,13300.0
2013-06-27 10:30:00,73.41,73.5,73.41,73.47,27200.0,64.7594,64.8388,64.7594,64.8123,27200.0
2013-06-27 10:35:00,73.47,73.49,73.45,73.45,4300.0,64.8123,64.83,64.7947,64.7947,4300.0
2013-06-27 10:40:00,73.46,73.49,73.4,73.41,11900.0,64.8035,64.83,64.7506,64.7594,11900.0
2013-06-27 10:45:00,73.41,73.42,73.36,73.37,8900.0,64.7594,64.7682,64.7153,64.7241,8900.0
2013-06-27 10:50:00,73.37,73.45,73.37,73.43,6000.0,64.7241,64.7947,64.7241,64.777,6000.0
2013-06-27 10:55:00,73.44,73.45,73.4,73.4,5500.0,64.7858,64.7947,64.7506,64.7506,5500.0
2013-06-27 11:00:00,73.39,73.48,73.39,73.48,13300.0,64.7417,64.8211,64.7417,64.8211,13300.0
2013-06-27 11:05:00,73.49,73.49,73.38,73.38,20200.0,64.83,64.83,64.7329,64.7329,20200.0
2013-06-27 11:10:00,73.38,73.38,73.3,73.3,17300.0,64.7329,64.7329,64.6623,64.6623,17300.0
2013-06-27 11:15:00,73.31,73.36,73.31,73.33,15900.0,64.6712,64.7153,64.6712,64.6888,15900.0
2013-06-27 11:20:00,73.33,73.35,73.25,73.27,25100.0,64.6888,64.7064,64.6182,64.6359,25100.0
2013-06-27 11:25:00,73.27,73.31,73.27,73.28,13900.0,64.6359,64.6712,64.6359,64.6447,13900.0
2013-06-27 11:30:00,73.28,73.31,73.26,73.28,29100.0,64.6447,64.6712,64.6271,64.6447,29100.0
2013-06-27 11:35:00,73.28,73.29,73.26,73.28,12500.0,64.6447,64.6535,64.6271,64.6447,12500.0
2013-06-27 11:40:00,73.28,73.32,73.27,73.29,20200.0,64.6447,64.68,64.6359,64.6535,20200.0
2013-06-27 11:45:00,73.29,73.3,73.28,73.3,22800.0,64.6535,64.6623,64.6447,64.6623,22800.0
2013-06-27 11:50:00,73.3,73.34,73.29,73.34,17800.0,64.6623,64.6976,64.6535,64.6976,17800.0
2013-06-27 11:55:00,73.35,73.35,73.33,73.34,7800.0,64.7064,64.7064,64.6888,64.6976,7800.0
2013-06-27 12:00:00,73.35,73.35,73.23,73.24,12100.0,64.7064,64.7064,64.6006,64.6094,12100.0
2013-06-27 12:05:00,73.24,73.27,73.16,73.19,10600.0,64.6094,64.6359,64.5388,64.5653,10600.0
2013-06-27 12:10:00,73.18,73.24,73.18,73.21,5000.0,64.5565,64.6094,64.5565,64.5829,5000.0
2013-06-27 12:15:00,73.22,73.24,73.21,73.23,4600.0,64.5918,64.6094,64.5829,64.6006,4600.0
2013-06-27 12:20:00,73.22,73.25,73.19,73.19,12900.0,64.5918,64.6182,64.5653,64.5653,12900.0
2013-06-27 12:25:00,73.18,73.18,73.13,73.16,6300.0,64.5565,64.5565,64.5124,64.5388,6300.0
2013-06-27 12:30:00,73.17,73.23,73.17,73.23,3300.0,64.5477,64.6006,64.5477,64.6006,3300.0
2013-06-27 12:35:00,73.22,73.23,73.21,73.22,12000.0,64.5918,64.6006,64.5829,64.5918,12000.0
2013-06-27 12:40:00,73.23,73.28,73.22,73.25,6100.0,64.6006,64.6447,64.5918,64.6182,6100.0
2013-06-27 12:45:00,73.25,73.25,73.21,73.22,8000.0,64.6182,64.6182,64.5829,64.5918,8000.0
2013-06-27 12:50:00,73.2,73.21,73.19,73.21,3200.0,64.5741,64.5829,64.5653,64.5829,3200.0
2013-06-27 12:55:00,73.24,73.27,73.23,73.23,3900.0,64.6094,64.6359,64.6006,64.6006,3900.0
2013-06-27 13:00:00,73.22,73.34,73.21,73.32,17300.0,64.5918,64.6976,64.5829,64.68,17300.0
2013-06-27 13:05:00,73.31,73.31,73.27,73.28,6800.0,64.6712,64.6712,64.6359,64.6447,6800.0
2013-06-27 13:10:00,73.28,73.32,73.27,73.29,9600.0,64.6447,64.68,64.6359,64.6535,9600.0
2013-06-27 13:15:00,73.29,73.33,73.29,73.33,14800.0,64.6535,64.6888,64.6535,64.6888,14800.0
2013-06-27 13:20:00,73.33,73.33,73.29,73.31,12700.0,64.6888,64.6888,64.6535,64.6712,12700.0
2013-06-27 13:25:00,73.3,73.34,73.3,73.31,5400.0,64.6623,64.6976,64.6623,64.6712,5400.0
2013-06-27 13:30:00,73.31,73.36,73.31,73.35,40200.0,64.6712,64.7153,64.6712,64.7064,40200.0
2013-06-27 13:35:00,73.36,73.39,73.35,73.37,13900.0,64.7153,64.7417,64.7064,64.7241,13900.0
2013-06-27 13:40:00,73.37,73.38,73.34,73.34,3200.0,64.7241,64.7329,64.6976,64.6976,3200.0
2013-06-27 13:45:00,73.33,73.38,73.33,73.37,10200.0,64.6888,64.7329,64.6888,64.7241,10200.0
2013-06-27 13:50:00,73.38,73.38,73.33,73.35,5200.0,64.7329,64.7329,64.6888,64.7064,5200.0
2013-06-27 13:55:00,73.34,73.34,73.23,73.23,13200.0,64.6976,64.6976,64.6006,64.6006,13200.0
2013-06-27 14:00:00,73.23,73.24,73.19,73.2,5000.0,64.6006,64.6094,64.5653,64.5741,5000.0
2013-06-27 14:05:00,73.21,73.22,73.15,73.17,5100.0,64.5829,64.5918,64.53,64.5477,5100.0
2013-06-27 14:10:00,73.16,73.2,73.13,73.19,7400.0,64.5388,64.5741,64.5124,64.5653,7400.0
2013-06-27 14:15:00,73.19,73.22,73.18,73.22,23500.0,64.5653,64.5918,64.5565,64.5918,23500.0
2013-06-27 14:20:00,73.21,73.23,73.17,73.18,6800.0,64.5829,64.6006,64.5477,64.5565,6800.0
2013-06-27 14:25:00,73.17,73.24,73.16,73.24,26000.0,64.5477,64.6094,64.5388,64.6094,26000.0
2013-06-27 14:30:00,73.25,73.31,73.24,73.29,5700.0,64.6182,64.6712,64.6094,64.6535,5700.0
2013-06-27 14:35:00,73.27,73.28,73.23,73.23,16500.0,64.6359,64.6447,64.6006,64.6006,16500.0
2013-06-27 14:40:00,73.24,73.26,73.19,73.19,11300.0,64.6094,64.6271,64.5653,64.5653,11300.0
2013-06-27 14:45:00,73.19,73.21,73.13,73.2,14100.0,64.5653,64.5829,64.5124,64.5741,14100.0
2013-06-27 14:50:00,73.2,73.22,73.19,73.2,137900.0,64.5741,64.5918,64.5653,64.5741,137900.0
2013-06-27 14:55:00,73.2,73.22,73.19,73.2,39500.0,64.5741,64.5918,64.5653,64.5741,39500.0
2013-06-27 15:00:00,73.21,73.22,73.18,73.18,9400.0,64.5829,64.5918,64.5565,64.5565,9400.0
2013-06-27 15:05:00,73.18,73.2,73.13,73.17,17100.0,64.5565,64.5741,64.5124,64.5477,17100.0
2013-06-27 15:10:00,73.17,73.23,73.17,73.23,6500.0,64.5477,64.6006,64.5477,64.6006,6500.0
2013-06-27 15:15:00,73.23,73.26,73.23,73.24,8400.0,64.6006,64.6271,64.6006,64.6094,8400.0
2013-06-27 15:20:00,73.24,73.25,73.21,73.25,4700.0,64.6094,64.6182,64.5829,64.6182,4700.0
2013-06-27 15:25:00,73.25,73.29,73.25,73.28,5100.0,64.6182,64.6535,64.6182,64.6447,5100.0
2013-06-27 15:30:00,73.29,73.3,73.23,73.24,17200.0,64.6535,64.6623,64.6006,64.6094,17200.0
2013-06-27 15:35:00,73.23,73.24,73.21,73.24,6400.0,64.6006,64.6094,64.5829,64.6094,6400.0
2013-06-27 15:40:00,73.23,73.25,73.21,73.21,3900.0,64.6006,64.6182,64.5829,64.5829,3900.0
2013-06-27 15:45:00,73.21,73.23,73.19,73.2,22100.0,64.5829,64.6006,64.5653,64.5741,22100.0
2013-06-27 15:50:00,73.2,73.22,73.19,73.22,11200.0,64.5741,64.5918,64.5653,64.5918,11200.0
2013-06-27 15:55:00,73.23,73.23,73.15,73.16,18700.0,64.6006,64.6006,64.53,64.5388,18700.0
2013-06-28 09:30:00,72.93,72.94,72.86,72.91,306000.0,64.3359,64.3448,64.2742,64.3183,306000.0
2013-06-28 09:35:00,72.9,73.02,72.88,73.0,17600.0,64.3095,64.4153,64.2918,64.3977,17600.0
2013-06-28 09:40:00,73.0,73.0,72.89,72.92,17100.0,64.3977,64.3977,64.3007,64.3271,17100.0
2013-06-28 09:45:00,72.92,72.97,72.78,72.83,44000.0,64.3271,64.3712,64.2036,64.2477,44000.0
2013-06-28 09:50:00,72.83,72.84,72.75,72.77,20000.0,64.2477,64.2565,64.1772,64.1948,20000.0
2013-06-28 09:55:00,72.76,72.79,72.67,72.68,27000.0,64.186,64.2124,64.1066,64.1154,27000.0
2013-06-28 10:00:00,72.69,72.78,72.69,72.76,38500.0,64.1242,64.2036,64.1242,64.186,38500.0
2013-06-28 10:05:00,72.76,72.76,72.62,72.75,32900.0,64.186,64.186,64.0625,64.1772,32900.0
2013-06-28 10:10:00,72.75,72.79,72.69,72.79,25600.0,64.1772,64.2124,64.1242,64.2124,25600.0
2013-06-28 10:15:00,72.79,72.85,72.79,72.83,20200.0,64.2124,64.2654,64.2124,64.2477,20200.0
2013-06-28 10:20:00,72.82,72.86,72.81,72.85,12900.0,64.2389,64.2742,64.2301,64.2654,12900.0
2013-06-28 10:25:00,72.84,72.88,72.81,72.88,103900.0,64.2565,64.2918,64.2301,64.2918,103900.0
2013-06-28 10:30:00,72.88,72.95,72.88,72.93,18900.0,64.2918,64.3536,64.2918,64.3359,18900.0
2013-06-28 10:35:00,72.93,73.06,72.92,73.04,27100.0,64.3359,64.4506,64.3271,64.433,27100.0
2013-06-28 10:40:00,73.04,73.06,72.98,73.02,19200.0,64.433,64.4506,64.38,64.4153,19200.0
2013-06-28 10:45:00,73.02,73.02,72.96,72.97,18100.0,64.4153,64.4153,64.3624,64.3712,18100.0
2013-06-28 10:50:00,72.98,73.07,72.98,73.06,31400.0,64.38,64.4594,64.38,64.4506,31400.0
2013-06-28 10:55:00,73.07,73.16,73.06,73.13,51700.0,64.4594,64.5388,64.4506,64.5124,51700.0
2013-06-28 11:00:00,73.12,73.22,73.11,73.22,24200.0,64.5036,64.5918,64.4947,64.5918,24200.0
2013-06-28 11:05:00,73.22,73.29,73.22,73.23,16100.0,64.5918,64.6535,64.5918,64.6006,16100.0
2013-06-28 11:10:00,73.25,73.3,73.25,73.27,19500.0,64.6182,64.6623,64.6182,64.6359,19500.0
2013-06-28 11:15:00,73.27,73.28,73.22,73.22,5300.0,64.6359,64.6447,64.5918,64.5918,5300.0
2013-06-28 11:20:00,73.22,73.23,73.18,73.19,9800.0,64.5918,64.6006,64.5565,64.5653,9800.0
2013-06-28 11:25:00,73.18,73.18,73.09,73.11,18000.0,64.5565,64.5565,64.4771,64.4947,18000.0
2013-06-28 11:30:00,73.11,73.17,73.08,73.08,15100.0,64.4947,64.5477,64.4683,64.4683,15100.0
2013-06-28 11:35:00,73.08,73.16,73.06,73.14,29500.0,64.4683,64.5388,64.4506,64.5212,29500.0
2013-06-28 11:40:00,73.14,73.14,73.05,73.11,18300.0,64.5212,64.5212,64.4418,64.4947,18300.0
2013-06-28 11:45:00,73.11,73.21,73.09,73.2,12600.0,64.4947,64.5829,64.4771,64.5741,12600.0
2013-06-28 11:50:00,73.19,73.19,73.13,73.17,13300.0,64.5653,64.5653,64.5124,64.5477,13300.0
2013-06-28 11:55:00,73.16,73.17,73.12,73.15,13800.0,64.5388,64.5477,64.5036,64.53,13800.0
2013-06-28 12:00:00,73.16,73.16,73.05,73.05,8800.0,64.5388,64.5388,64.4418,64.4418,8800.0
2013-06-28 12:05:00,73.06,73.07,72.99,73.01,27500.0,64.4506,64.4594,64.3889,64.4065,27500.0
2013-06-28 12:10:00,73.01,73.04,72.94,73.03,34600.0,64.4065,64.433,64.3448,64.4242,34600.0
2013-06-28 12:15:00,73.03,73.03,72.96,72.96,16500.0,64.4242,64.4242,64.3624,64.3624,16500.0
2013-06-28 12:20:00,72.95,72.97,72.9,72.95,17000.0,64.3536,64.3712,64.3095,64.3536,17000.0
2013-06-28 12:25:00,72.95,73.0,72.94,73.0,8400.0,64.3536,64.3977,64.3448,64.3977,8400.0
2013-06-28 12:30:00,73.0,73.01,72.95,72.98,19900.0,64.3977,64.4065,64.3536,64.38,19900.0
2013-06-28 12:35:00,72.98,73.05,72.98,73.05,11300.0,64.38,64.4418,64.38,64.4418,11300.0
2013-06-28 12:40:00,73.06,73.06,73.01,73.02,6500.0,64.4506,64.4506,64.4065,64.4153,6500.0
2013-06-28 12:45:00,73.01,73.05,73.0,73.04,14000.0,64.4065,64.4418,64.3977,64.433,14000.0
2013-06-28 12:50:00,73.02,73.09,73.02,73.07,14500.0,64.4153,64.4771,64.4153,64.4594,14500.0
2013-06-28 12:55:00,73.08,73.09,73.03,73.04,19000.0,64.4683,64.4771,64.4242,64.433,19000.0
2013-06-28 13:00:00,73.04,73.04,72.98,73.03,18600.0,64.433,64.433,64.38,64.4242,18600.0
2013-06-28 13:05:00,73.03,73.08,73.01,73.08,17800.0,64.4242,64.4683,64.4065,64.4683,17800.0
2013-06-28 13:10:00,73.08,73.13,73.06,73.1,42200.0,64.4683,64.5124,64.4506,64.4859,42200.0
2013-06-28 13:15:00,73.09,73.17,73.09,73.15,13600.0,64.4771,64.5477,64.4771,64.53,13600.0
2013-06-28 13:20:00,73.15,73.16,73.12,73.15,8100.0,64.53,64.5388,64.5036,64.53,8100.0
2013-06-28 13:25:00,73.14,73.14,73.1,73.13,6600.0,64.5212,64.5212,64.4859,64.5124,6600.0
2013-06-28 13:30:00,73.13,73.16,73.13,73.14,4900.0,64.5124,64.5388,64.5124,64.5212,4900.0
2013-06-28 13:35:00,73.15,73.18,73.14,73.14,11200.0,64.53,64.5565,64.5212,64.5212,11200.0
2013-06-28 13:40:00,73.14,73.16,73.1,73.15,13600.0,64.5212,64.5388,64.4859,64.53,13600.0
2013-06-28 13:45:00,73.15,73.19,73.15,73.16,8900.0,64.53,64.5653,64.53,64.5388,8900.0
2013-06-28 13:50:00,73.16,73.22,73.14,73.21,14100.0,64.5388,64.5918,64.5212,64.5829,14100.0
2013-06-28 13:55:00,73.22,73.26,73.22,73.24,45400.0,64.5918,64.6271,64.5918,64.6094,45400.0
2013-06-28 14:00:00,73.24,73.27,73.24,73.25,18500.0,64.6094,64.6359,64.6094,64.6182,18500.0
2013-06-28 14:05:00,73.26,73.33,73.26,73.32,17500.0,64.6271,64.6888,64.6271,64.68,17500.0
2013-06-28 14:10:00,73.32,73.34,73.3,73.3,10400.0,64.68,64.6976,64.6623,64.6623,10400.0
2013-06-28 14:15:00,73.29,73.29,73.26,73.26,10100.0,64.6535,64.6535,64.6271,64.6271,10100.0
2013-06-28 14:20:00,73.24,73.25,73.21,73.22,5000.0,64.6094,64.6182,64.5829,64.5918,5000.0
2013-06-28 14:25:00,73.23,73.26,73.22,73.23,6100.0,64.6006,64.6271,64.5918,64.6006,6100.0
2013-06-28 14:30:00,73.23,73.26,73.23,73.25,13000.0,64.6006,64.6271,64.6006,64.6182,13000.0
2013-06-28 14:35:00,73.25,73.27,73.23,73.24,9000.0,64.6182,64.6359,64.6006,64.6094,9000.0
2013-06-28 14:40:00,73.26,73.26,73.16,73.19,8600.0,64.6271,64.6271,64.5388,64.5653,8600.0
2013-06-28 14:45:00,73.19,73.22,73.18,73.21,20000.0,64.5653,64.5918,64.5565,64.5829,20000.0
2013-06-28 14:50:00,73.21,73.24,73.2,73.23,12100.0,64.5829,64.6094,64.5741,64.6006,12100.0
2013-06-28 14:55:00,73.21,73.21,73.16,73.21,6800.0,64.5829,64.5829,64.5388,64.5829,6800.0
2013-06-28 15:00:00,73.21,73.21,73.08,73.08,22300.0,64.5829,64.5829,64.4683,64.4683,22300.0
2013-06-28 15:05:00,73.08,73.1,73.05,73.06,69800.0,64.4683,64.4859,64.4418,64.4506,69800.0
2013-06-28 15:10:00,73.08,73.11,73.04,73.11,38600.0,64.4683,64.4947,64.433,64.4947,38600.0
2013-06-28 15:15:00,73.1,73.16,73.1,73.16,18800.0,64.4859,64.5388,64.4859,64.5388,18800.0
2013-06-28 15:20:00,73.16,73.19,73.14,73.17,8800.0,64.5388,64.5653,64.5212,64.5477,8800.0
2013-06-28 15:25:00,73.16,73.23,73.15,73.23,14200.0,64.5388,64.6006,64.53,64.6006,14200.0
2013-06-28 15:30:00,73.23,73.31,73.23,73.29,12900.0,64.6006,64.6712,64.6006,64.6535,12900.0
2013-06-28 15:35:00,73.29,73.3,73.26,73.3,25300.0,64.6535,64.6623,64.6271,64.6623,25300.0
2013-06-28 15:40:00,73.29,73.33,73.25,73.26,66000.0,64.6535,64.6888,64.6182,64.6271,66000.0
2013-06-28 15:45:00,73.27,73.27,73.15,73.16,45600.0,64.6359,64.6359,64.53,64.5388,45600.0
2013-06-28 15:50:00,73.15,73.16,73.07,73.07,45900.0,64.53,64.5388,64.4594,64.4594,45900.0
2013-06-28 15:55:00,73.07,73.07,72.8,72.8,184000.0,64.4594,64.4594,64.2213,64.2213,184000.0
2013-07-01 09:30:00,73.52,73.53,73.33,73.5,54900.0,64.8564,64.8652,64.6888,64.8388,54900.0
2013-07-01 09:35:00,73.57,73.6,73.56,73.59,11000.0,64.9005,64.927,64.8917,64.9182,11000.0
2013-07-01 09:40:00,73.59,73.6,73.52,73.55,18700.0,64.9182,64.927,64.8564,64.8829,18700.0
2013-07-01 09:45:00,73.57,73.63,73.53,73.63,18700.0,64.9005,64.9535,64.8652,64.9535,18700.0
2013-07-01 09:50:00,73.65,73.69,73.64,73.69,17300.0,64.9711,65.0064,64.9623,65.0064,17300.0
2013-07-01 09:55:00,73.7,73.72,73.66,73.66,18600.0,65.0152,65.0328,64.9799,64.9799,18600.0
2013-07-01 10:00:00,73.64,73.87,73.63,73.85,27600.0,64.9623,65.1652,64.9535,65.1475,27600.0
2013-07-01 10:05:00,73.87,73.93,73.86,73.87,20800.0,65.1652,65.2181,65.1563,65.1652,20800.0
2013-07-01 10:10:00,73.88,73.93,73.86,73.93,17300.0,65.174,65.2181,65.1563,65.2181,17300.0
2013-07-01 10:15:00,73.93,73.95,73.87,73.89,17700.0,65.2181,65.2357,65.1652,65.1828,17700.0
2013-07-01 10:20:00,73.89,73.89,73.83,73.84,35100.0,65.1828,65.1828,65.1299,65.1387,35100.0
2013-07-01 10:25:00,73.84,73.86,73.81,73.82,18800.0,65.1387,65.1563,65.1122,65.1211,18800.0
2013-07-01 10:30:00,73.81,73.85,73.8,73.84,17500.0,65.1122,65.1475,65.1034,65.1387,17500.0
2013-07-01 10:35:00,73.83,73.83,73.75,73.76,11000.0,65.1299,65.1299,65.0593,65.0681,11000.0
2013-07-01 10:40:00,73.77,73.8,73.76,73.79,9800.0,65.077,65.1034,65.0681,65.0946,9800.0
2013-07-01 10:45:00,73.79,73.83,73.78,73.83,18700.0,65.0946,65.1299,65.0858,65.1299,18700.0
2013-07-01 10:50:00,73.82,73.85,73.82,73.83,33700.0,65.1211,65.1475,65.1211,65.1299,33700.0
2013-07-01 10:55:00,73.83,73.86,73.77,73.77,33500.0,65.1299,65.1563,65.077,65.077,33500.0
2013-07-01 11:00:00,73.77,73.85,73.77,73.8,45700.0,65.077,65.1475,65.077,65.1034,45700.0
2013-07-01 11:05:00,73.8,73.85,73.78,73.85,21800.0,65.1034,65.1475,65.0858,65.1475,21800.0
2013-07-01 11:10:00,73.86,73.87,73.81,73.84,33100.0,65.1563,65.1652,65.1122,65.1387,33100.0
2013-07-01 11:15:00,73.85,73.9,73.82,73.9,39800.0,65.1475,65.1916,65.1211,65.1916,39800.0
2013-07-01 11:20:00,73.88,73.89,73.83,73.88,17400.0,65.174,65.1828,65.1299,65.174,17400.0
2013-07-01 11:25:00,73.87,73.89,73.83,73.84,48500.0,65.1652,65.1828,65.1299,65.1387,48500.0
2013-07-01 11:30:00,73.83,73.89,73.83,73.88,50600.0,65.1299,65.1828,65.1299,65.174,50600.0
2013-07-01 11:35:00,73.88,73.88,73.81,73.83,70100.0,65.174,65.174,65.1122,65.1299,70100.0
2013-07-01 11:40:00,73.83,73.83,73.78,73.81,111600.0,65.1299,65.1299,65.0858,65.1122,111600.0
2013-07-01 11:45:00,73.81,73.84,73.81,73.83,106100.0,65.1122,65.1387,65.1122,65.1299,106100.0
2013-07-01 11:50:00,73.83,73.86,73.82,73.82,30300.0,65.1299,65.1563,65.1211,65.1211,30300.0
2013-07-01 11:55:00,73.83,73.89,73.83,73.88,8100.0,65.1299,65.1828,65.1299,65.174,8100.0
2013-07-01 12:00:00,73.88,73.9,73.87,73.89,6700.0,65.174,65.1916,65.1652,65.1828,6700.0
2013-07-01 12:05:00,73.89,73.9,73.86,73.9,6100.0,65.1828,65.1916,65.1563,65.1916,6100.0
2013-07-01 12:10:00,73.91,73.92,73.88,73.9,3900.0,65.2005,65.2093,65.174,65.1916,3900.0
2013-07-01 12:15:00,73.9,73.94,73.86,73.86,6100.0,65.1916,65.2269,65.1563,65.1563,6100.0
2013-07-01 12:20:00,73.85,73.86,73.8,73.8,5500.0,65.1475,65.1563,65.1034,65.1034,5500.0
2013-07-01 12:25:00,73.8,73.81,73.76,73.78,7800.0,65.1034,65.1122,65.0681,65.0858,7800.0
2013-07-01 12:30:00,73.77,73.81,73.75,73.79,7100.0,65.077,65.1122,65.0593,65.0946,7100.0
2013-07-01 12:35:00,73.8,73.84,73.8,73.82,9800.0,65.1034,65.1387,65.1034,65.1211,9800.0
2013-07-01 12:40:00,73.83,73.85,73.79,73.79,14300.0,65.1299,65.1475,65.0946,65.0946,14300.0
2013-07-01 12:45:00,73.79,73.85,73.78,73.83,22800.0,65.0946,65.1475,65.0858,65.1299,22800.0
2013-07-01 12:50:00,73.84,73.85,73.81,73.81,7800.0,65.1387,65.1475,65.1122,65.1122,7800.0
2013-07-01 12:55:00,73.81,73.84,73.79,73.8,11900.0,65.1122,65.1387,65.0946,65.1034,11900.0
2013-07-01 13:00:00,73.8,73.82,73.77,73.82,14400.0,65.1034,65.1211,65.077,65.1211,14400.0
2013-07-01 13:05:00,73.82,73.83,73.78,73.79,31200.0,65.1211,65.1299,65.0858,65.0946,31200.0
2013-07-01 13:10:00,73.79,73.8,73.76,73.76,10400.0,65.0946,65.1034,65.0681,65.0681,10400.0
2013-07-01 13:15:00,73.77,73.8,73.77,73.8,13500.0,65.077,65.1034,65.077,65.1034,13500.0
2013-07-01 13:20:00,73.8,73.82,73.77,73.82,18000.0,65.1034,65.1211,65.077,65.1211,18000.0
2013-07-01 13:25:00,73.81,73.86,73.81,73.81,10500.0,65.1122,65.1563,65.1122,65.1122,10500.0
2013-07-01 13:30:00,73.82,73.83,73.8,73.8,9400.0,65.1211,65.1299,65.1034,65.1034,9400.0
2013-07-01 13:35:00,73.8,73.82,73.78,73.8,42200.0,65.1034,65.1211,65.0858,65.1034,42200.0
2013-07-01 13:40:00,73.8,73.82,73.71,73.72,37300.0,65.1034,65.1211,65.024,65.0328,37300.0
2013-07-01 13:45:00,73.71,73.74,73.71,73.71,26700.0,65.024,65.0505,65.024,65.024,26700.0
2013-07-01 13:50:00,73.7,73.7,73.65,73.66,42300.0,65.0152,65.0152,64.9711,64.9799,42300.0
2013-07-01 13:55:00,73.65,73.66,73.57,73.58,14800.0,64.9711,64.9799,64.9005,64.9093,14800.0
2013-07-01 14:00:00,73.57,73.64,73.57,73.63,13400.0,64.9005,64.9623,64.9005,64.9535,13400.0
2013-07-01 14:05:00,73.63,73.67,73.61,73.67,11200.0,64.9535,64.9887,64.9358,64.9887,11200.0
2013-07-01 14:10:00,73.66,73.67,73.57,73.58,30100.0,64.9799,64.9887,64.9005,64.9093,30100.0
2013-07-01 14:15:00,73.57,73.59,73.55,73.57,16800.0,64.9005,64.9182,64.8829,64.9005,16800.0
2013-07-01 14:20:00,73.56,73.56,73.5,73.5,16900.0,64.8917,64.8917,64.8388,64.8388,16900.0
2013-07-01 14:25:00,73.5,73.58,73.49,73.58,20600.0,64.8388,64.9093,64.83,64.9093,20600.0
2013-07-01 14:30:00,73.58,73.59,73.54,73.56,49600.0,64.9093,64.9182,64.8741,64.8917,49600.0
2013-07-01 14:35:00,73.55,73.58,73.52,73.55,29800.0,64.8829,64.9093,64.8564,64.8829,29800.0
2013-07-01 14:40:00,73.54,73.63,73.52,73.63,13900.0,64.8741,64.9535,64.8564,64.9535,13900.0
2013-07-01 14:45:00,73.63,73.64,73.57,73.58,31700.0,64.9535,64.9623,64.9005,64.9093,31700.0
2013-07-01 14:50:00,73.58,73.65,73.58,73.65,11600.0,64.9093,64.9711,64.9093,64.9711,11600.0
2013-07-01 14:55:00,73.65,73.67,73.65,73.66,12600.0,64.9711,64.9887,64.9711,64.9799,12600.0
2013-07-01 15:00:00,73.65,73.7,73.64,73.68,29400.0,64.9711,65.0152,64.9623,64.9976,29400.0
2013-07-01 15:05:00,73.69,73.7,73.66,73.67,19000.0,65.0064,65.0152,64.9799,64.9887,19000.0
2013-07-01 15:10:00,73.66,73.68,73.62,73.65,28500.0,64.9799,64.9976,64.9446,64.9711,28500.0
2013-07-01 15:15:00,73.65,73.65,73.59,73.59,13700.0,64.9711,64.9711,64.9182,64.9182,13700.0
2013-07-01 15:20:00,73.59,73.63,73.55,73.6,29300.0,64.9182,64.9535,64.8829,64.927,29300.0
2013-07-01 15:25:00,73.59,73.61,73.55,73.56,31100.0,64.9182,64.9358,64.8829,64.8917,31100.0
2013-07-01 15:30:00,73.54,73.54,73.45,73.48,24600.0,64.8741,64.8741,64.7947,64.8211,24600.0
2013-07-01 15:35:00,73.49,73.5,73.41,73.43,29000.0,64.83,64.8388,64.7594,64.777,29000.0
2013-07-01 15:40:00,73.42,73.44,73.38,73.4,56600.0,64.7682,64.7858,64.7329,64.7506,56600.0
2013-07-01 15:45:00,73.41,73.47,73.38,73.42,38900.0,64.7594,64.8123,64.7329,64.7682,38900.0
2013-07-01 15:50:00,73.41,73.45,73.38,73.45,46100.0,64.7594,64.7947,64.7329,64.7947,46100.0
2013-07-01 15:55:00,73.44,73.53,73.43,73.44,41800.0,64.7858,64.8652,64.777,64.7858,41800.0
2013-07-02 09:30:00,73.13,73.18,73.04,73.16,29200.0,64.7701,64.8144,64.6904,64.7967,29200.0
2013-07-02 09:35:00,73.16,73.26,73.16,73.26,22700.0,64.7967,64.8852,64.7967,64.8852,22700.0
2013-07-02 09:40:00,73.24,73.34,73.2,73.28,138500.0,64.8675,64.9561,64.8321,64.903,138500.0
2013-07-02 09:45:00,73.3,73.42,73.28,73.4,16700.0,64.9207,65.027,64.903,65.0092,16700.0
2013-07-02 09:50:00,73.39,73.41,73.36,73.37,25100.0,65.0004,65.0181,64.9738,64.9827,25100.0
2013-07-02 09:55:00,73.38,73.43,73.33,73.33,34000.0,64.9915,65.0358,64.9472,64.9472,34000.0
2013-07-02 10:00:00,73.34,73.41,73.23,73.29,17400.0,64.9561,65.0181,64.8587,64.9118,17400.0
2013-07-02 10:05:00,73.29,73.39,73.28,73.35,9800.0,64.9118,65.0004,64.903,64.965,9800.0
2013-07-02 10:10:00,73.33,73.41,73.31,73.39,10400.0,64.9472,65.0181,64.9295,65.0004,10400.0
2013-07-02 10:15:00,73.4,73.4,73.35,73.4,28100.0,65.0092,65.0092,64.965,65.0092,28100.0
2013-07-02 10:20:00,73.4,73.5,73.4,73.46,5500.0,65.0092,65.0978,65.0092,65.0624,5500.0
2013-07-02 10:25:00,73.45,73.46,73.42,73.42,38400.0,65.0535,65.0624,65.027,65.027,38400.0
2013-07-02 10:30:00,73.41,73.41,73.32,73.38,5400.0,65.0181,65.0181,64.9384,64.9915,5400.0
2013-07-02 10:35:00,73.38,73.41,73.38,73.4,5500.0,64.9915,65.0181,64.9915,65.0092,5500.0
2013-07-02 10:40:00,73.41,73.49,73.41,73.45,24500.0,65.0181,65.089,65.0181,65.0535,24500.0
2013-07-02 10:45:00,73.45,73.47,73.41,73.42,7100.0,65.0535,65.0712,65.0181,65.027,7100.0
2013-07-02 10:50:00,73.43,73.49,73.42,73.48,10500.0,65.0358,65.089,65.027,65.0801,10500.0
2013-07-02 10:55:00,73.49,73.51,73.47,73.5,14200.0,65.089,65.1067,65.0712,65.0978,14200.0
2013-07-02 11:00:00,73.49,73.5,73.42,73.42,4500.0,65.089,65.0978,65.027,65.027,4500.0
2013-07-02 11:05:00,73.42,73.47,73.42,73.45,83200.0,65.027,65.0712,65.027,65.0535,83200.0
2013-07-02 11:10:00,73.45,73.47,73.44,73.46,7300.0,65.0535,65.0712,65.0447,65.0624,7300.0
2013-07-02 11:15:00,73.47,73.51,73.45,73.49,13500.0,65.0712,65.1067,65.0535,65.089,13500.0
2013-07-02 11:20:00,73.49,73.49,73.42,73.46,24800.0,65.089,65.089,65.027,65.0624,24800.0
2013-07-02 11:25:00,73.45,73.45,73.38,73.43,6800.0,65.0535,65.0535,64.9915,65.0358,6800.0
2013-07-02 11:30:00,73.44,73.46,73.41,73.42,10700.0,65.0447,65.0624,65.0181,65.027,10700.0
2013-07-02 11:35:00,73.44,73.46,73.42,73.45,12100.0,65.0447,65.0624,65.027,65.0535,12100.0
2013-07-02 11:40:00,73.44,73.48,73.44,73.48,5300.0,65.0447,65.0801,65.0447,65.0801,5300.0
2013-07-02 11:45:00,73.49,73.57,73.48,73.52,12500.0,65.089,65.1598,65.0801,65.1155,12500.0
2013-07-02 11:50:00,73.52,73.54,73.51,73.53,15500.0,65.1155,65.1332,65.1067,65.1244,15500.0
2013-07-02 11:55:00,73.52,73.53,73.5,73.52,3100.0,65.1155,65.1244,65.0978,65.1155,3100.0
2013-07-02 12:00:00,73.52,73.52,73.5,73.52,5300.0,65.1155,65.1155,65.0978,65.1155,5300.0
2013-07-02 12:05:00,73.53,73.53,73.44,73.44,74300.0,65.1244,65.1244,65.0447,65.0447,74300.0
2013-07-02 12:10:00,73.43,73.44,73.38,73.4,4800.0,65.0358,65.0447,64.9915,65.0092,4800.0
2013-07-02 12:15:00,73.39,73.42,73.39,73.41,17400.0,65.0004,65.027,65.0004,65.0181,17400.0
2013-07-02 12:20:00,73.4,73.41,73.32,73.34,16500.0,65.0092,65.0181,64.9384,64.9561,16500.0
2013-07-02 12:25:00,73.33,73.36,73.32,73.36,3300.0,64.9472,64.9738,64.9384,64.9738,3300.0
2013-07-02 12:30:00,73.35,73.42,73.33,73.41,9100.0,64.965,65.027,64.9472,65.0181,9100.0
2013-07-02 12:35:00,73.41,73.41,73.39,73.4,1200.0,65.0181,65.0181,65.0004,65.0092,1200.0
2013-07-02 12:40:00,73.39,73.39,73.28,73.3,12000.0,65.0004,65.0004,64.903,64.9207,12000.0
2013-07-02 12:45:00,73.3,73.33,73.26,73.33,4500.0,64.9207,64.9472,64.8852,64.9472,4500.0
2013-07-02 12:50:00,73.34,73.35,73.33,73.33,1100.0,64.9561,64.965,64.9472,64.9472,1100.0
2013-07-02 12:55:00,73.34,73.41,73.34,73.4,8100.0,64.9561,65.0181,64.9561,65.0092,8100.0
2013-07-02 13:00:00,73.39,73.39,73.34,73.34,16200.0,65.0004,65.0004,64.9561,64.9561,16200.0
2013-07-02 13:05:00,73.35,73.38,73.35,73.38,7100.0,64.965,64.9915,64.965,64.9915,7100.0
2013-07-02 13:10:00,73.37,73.38,73.3,73.3,11700.0,64.9827,64.9915,64.9207,64.9207,11700.0
2013-07-02 13:15:00,73.3,73.31,73.24,73.28,16900.0,64.9207,64.9295,64.8675,64.903,16900.0
2013-07-02 13:20:00,73.28,73.3,73.26,73.3,14700.0,64.903,64.9207,64.8852,64.9207,14700.0
2013-07-02 13:25:00,73.3,73.31,73.24,73.25,9400.0,64.9207,64.9295,64.8675,64.8764,9400.0
2013-07-02 13:30:00,73.25,73.27,73.22,73.25,7600.0,64.8764,64.8941,64.8498,64.8764,7600.0
2013-07-02 13:35:00,73.25,73.25,73.1,73.12,20200.0,64.8764,64.8764,64.7435,64.7613,20200.0
2013-07-02 13:40:00,73.11,73.11,73.03,73.09,4500.0,64.7524,64.7524,64.6815,64.7347,4500.0
2013-07-02 13:45:00,73.08,73.1,73.05,73.08,10500.0,64.7258,64.7435,64.6993,64.7258,10500.0
2013-07-02 13:50:00,73.08,73.15,73.08,73.14,3400.0,64.7258,64.7878,64.7258,64.779,3400.0
2013-07-02 13:55:00,73.14,73.15,73.12,73.14,2700.0,64.779,64.7878,64.7613,64.779,2700.0
2013-07-02 14:00:00,73.14,73.14,73.06,73.11,9400.0,64.779,64.779,64.7081,64.7524,9400.0
2013-07-02 14:05:00,73.12,73.12,73.01,73.01,10200.0,64.7613,64.7613,64.6638,64.6638,10200.0
2013-07-02 14:10:00,73.02,73.03,72.91,72.94,11200.0,64.6727,64.6815,64.5753,64.6018,11200.0
2013-07-02 14:15:00,72.93,72.93,72.87,72.9,10800.0,64.593,64.593,64.5398,64.5664,10800.0
2013-07-02 14:20:00,72.89,72.89,72.83,72.83,15300.0,64.5575,64.5575,64.5044,64.5044,15300.0
2013-07-02 14:25:00,72.82,72.85,72.76,72.84,11300.0,64.4955,64.5221,64.4424,64.5133,11300.0
2013-07-02 14:30:00,72.82,72.89,72.81,72.89,25300.0,64.4955,64.5575,64.4867,64.5575,25300.0
2013-07-02 14:35:00,72.88,72.9,72.75,72.75,19500.0,64.5487,64.5664,64.4335,64.4335,19500.0
2013-07-02 14:40:00,72.76,72.84,72.76,72.82,26500.0,64.4424,64.5133,64.4424,64.4955,26500.0
2013-07-02 14:45:00,72.82,72.86,72.74,72.85,86200.0,64.4955,64.531,64.4247,64.5221,86200.0
2013-07-02 14:50:00,72.85,72.96,72.84,72.94,36700.0,64.5221,64.6195,64.5133,64.6018,36700.0
2013-07-02 14:55:00,72.94,72.95,72.89,72.9,58600.0,64.6018,64.6107,64.5575,64.5664,58600.0
2013-07-02 15:00:00,72.91,72.92,72.87,72.89,35000.0,64.5753,64.5841,64.5398,64.5575,35000.0
2013-07-02 15:05:00,72.88,72.95,72.87,72.92,9400.0,64.5487,64.6107,64.5398,64.5841,9400.0
2013-07-02 15:10:00,72.91,72.98,72.91,72.95,21400.0,64.5753,64.6373,64.5753,64.6107,21400.0
2013-07-02 15:15:00,72.97,72.99,72.94,72.98,38900.0,64.6284,64.6461,64.6018,64.6373,38900.0
2013-07-02 15:20:00,73.0,73.0,72.91,72.91,29200.0,64.655,64.655,64.5753,64.5753,29200.0
2013-07-02 15:25:00,72.91,72.92,72.85,72.89,21300.0,64.5753,64.5841,64.5221,64.5575,21300.0
2013-07-02 15:30:00,72.92,72.92,72.83,72.87,16400.0,64.5841,64.5841,64.5044,64.5398,16400.0
2013-07-02 15:35:00,72.88,72.97,72.86,72.96,37500.0,64.5487,64.6284,64.531,64.6195,37500.0
2013-07-02 15:40:00,72.96,72.99,72.94,72.95,13800.0,64.6195,64.6461,64.6018,64.6107,13800.0
2013-07-02 15:45:00,72.96,73.06,72.94,73.01,67000.0,64.6195,64.7081,64.6018,64.6638,67000.0
2013-07-02 15:50:00,73.0,73.07,73.0,73.04,53200.0,64.655,64.717,64.655,64.6904,53200.0
2013-07-02 15:55:00,73.03,73.13,73.03,73.07,65300.0,64.6815,64.7701,64.6815,64.717,65300.0
2013-07-03 09:30:00,72.67,72.81,72.67,72.76,23900.0,64.3627,64.4867,64.3627,64.4424,23900.0
2013-07-03 09:35:00,72.78,72.91,72.76,72.9,9100.0,64.4601,64.5753,64.4424,64.5664,9100.0
2013-07-03 09:40:00,72.9,73.02,72.9,72.94,4300.0,64.5664,64.6727,64.5664,64.6018,4300.0
2013-07-03 09:45:00,72.96,72.99,72.93,72.93,4800.0,64.6195,64.6461,64.593,64.593,4800.0
2013-07-03 09:50:00,72.94,73.03,72.94,73.02,7000.0,64.6018,64.6815,64.6018,64.6727,7000.0
2013-07-03 09:55:00,73.03,73.03,72.9,72.9,3600.0,64.6815,64.6815,64.5664,64.5664,3600.0
2013-07-03 10:00:00,72.94,73.0,72.83,72.83,13400.0,64.6018,64.655,64.5044,64.5044,13400.0
2013-07-03 10:05:00,72.83,72.91,72.78,72.91,22300.0,64.5044,64.5753,64.4601,64.5753,22300.0
2013-07-03 10:10:00,72.9,72.91,72.8,72.89,17300.0,64.5664,64.5753,64.4778,64.5575,17300.0
2013-07-03 10:15:00,72.91,72.93,72.84,72.86,32000.0,64.5753,64.593,64.5133,64.531,32000.0
2013-07-03 10:20:00,72.86,73.0,72.86,72.98,19200.0,64.531,64.655,64.531,64.6373,19200.0
2013-07-03 10:25:00,72.98,73.03,72.92,73.02,12200.0,64.6373,64.6815,64.5841,64.6727,12200.0
2013-07-03 10:30:00,73.04,73.06,72.95,73.02,11900.0,64.6904,64.7081,64.6107,64.6727,11900.0
2013-07-03 10:35:00,73.02,73.03,72.92,72.93,15600.0,64.6727,64.6815,64.5841,64.593,15600.0
2013-07-03 10:40:00,72.94,73.03,72.92,73.0,18200.0,64.6018,64.6815,64.5841,64.655,18200.0
2013-07-03 10:45:00,73.01,73.02,72.93,73.02,13500.0,64.6638,64.6727,64.593,64.6727,13500.0
2013-07-03 10:50:00,73.01,73.04,72.97,72.98,7400.0,64.6638,64.6904,64.6284,64.6373,7400.0
2013-07-03 10:55:00,72.98,72.99,72.95,72.98,12400.0,64.6373,64.6461,64.6107,64.6373,12400.0
2013-07-03 11:00:00,72.98,73.08,72.98,73.06,8700.0,64.6373,64.7258,64.6373,64.7081,8700.0
2013-07-03 11:05:00,73.05,73.06,73.02,73.03,9100.0,64.6993,64.7081,64.6727,64.6815,9100.0
2013-07-03 11:10:00,73.03,73.13,73.03,73.13,11800.0,64.6815,64.7701,64.6815,64.7701,11800.0
2013-07-03 11:15:00,73.13,73.18,73.11,73.16,7300.0,64.7701,64.8144,64.7524,64.7967,7300.0
2013-07-03 11:20:00,73.17,73.18,73.11,73.12,5300.0,64.8055,64.8144,64.7524,64.7613,5300.0
2013-07-03 11:25:00,73.13,73.16,73.11,73.16,18700.0,64.7701,64.7967,64.7524,64.7967,18700.0
2013-07-03 11:30:00,73.16,73.19,73.14,73.17,11800.0,64.7967,64.8232,64.779,64.8055,11800.0
2013-07-03 11:35:00,73.16,73.17,73.1,73.13,5600.0,64.7967,64.8055,64.7435,64.7701,5600.0
2013-07-03 11:40:00,73.14,73.16,73.1,73.16,4600.0,64.779,64.7967,64.7435,64.7967,4600.0
2013-07-03 11:45:00,73.17,73.19,73.13,73.15,8300.0,64.8055,64.8232,64.7701,64.7878,8300.0
2013-07-03 11:50:00,73.15,73.24,73.15,73.23,28500.0,64.7878,64.8675,64.7878,64.8587,28500.0
2013-07-03 11:55:00,73.25,73.39,73.25,73.39,11000.0,64.8764,65.0004,64.8764,65.0004,11000.0
2013-07-03 12:00:00,73.39,73.39,73.36,73.37,9500.0,65.0004,65.0004,64.9738,64.9827,9500.0
2013-07-03 12:05:00,73.38,73.42,73.37,73.41,3200.0,64.9915,65.027,64.9827,65.0181,3200.0
2013-07-03 12:10:00,73.41,73.42,73.36,73.37,3100.0,65.0181,65.027,64.9738,64.9827,3100.0
2013-07-03 12:15:00,73.38,73.45,73.38,73.45,5700.0,64.9915,65.0535,64.9915,65.0535,5700.0
2013-07-03 12:20:00,73.47,73.48,73.45,73.45,5600.0,65.0712,65.0801,65.0535,65.0535,5600.0
2013-07-03 12:25:00,73.42,73.44,73.42,73.43,3300.0,65.027,65.0447,65.027,65.0358,3300.0
2013-07-03 12:30:00,73.42,73.45,73.39,73.39,11000.0,65.027,65.0535,65.0004,65.0004,11000.0
2013-07-03 12:35:00,73.39,73.4,73.33,73.35,16200.0,65.0004,65.0092,64.9472,64.965,16200.0
2013-07-03 12:40:00,73.35,73.37,73.33,73.33,25200.0,64.965,64.9827,64.9472,64.9472,25200.0
2013-07-03 12:45:00,73.32,73.32,73.3,73.31,17900.0,64.9384,64.9384,64.9207,64.9295,17900.0
2013-07-03 12:50:00,73.31,73.32,73.26,73.26,13400.0,64.9295,64.9384,64.8852,64.8852,13400.0
2013-07-03 12:55:00,73.26,73.28,73.25,73.27,26700.0,64.8852,64.903,64.8764,64.8941,26700.0
2013-07-05 09:30:00,73.75,73.84,73.5,73.62,48100.0,65.3192,65.3989,65.0978,65.2041,48100.0
2013-07-05 09:35:00,73.62,73.69,73.58,73.67,8400.0,65.2041,65.2661,65.1687,65.2484,8400.0
2013-07-05 09:40:00,73.59,73.68,73.59,73.68,4100.0,65.1775,65.2572,65.1775,65.2572,4100.0
2013-07-05 09:45:00,73.67,73.8,73.64,73.78,7600.0,65.2484,65.3635,65.2218,65.3458,7600.0
2013-07-05 09:50:00,73.78,73.8,73.68,73.69,8200.0,65.3458,65.3635,65.2572,65.2661,8200.0
2013-07-05 09:55:00,73.69,73.71,73.6,73.61,4400.0,65.2661,65.2838,65.1864,65.1952,4400.0
2013-07-05 10:00:00,73.59,73.61,73.5,73.54,10100.0,65.1775,65.1952,65.0978,65.1332,10100.0
2013-07-05 10:05:00,73.51,73.63,73.5,73.57,15300.0,65.1067,65.213,65.0978,65.1598,15300.0
2013-07-05 10:10:00,73.5,73.5,73.41,73.45,171600.0,65.0978,65.0978,65.0181,65.0535,171600.0
2013-07-05 10:15:00,73.43,73.45,73.3,73.34,14500.0,65.0358,65.0535,64.9207,64.9561,14500.0
2013-07-05 10:20:00,73.32,73.33,73.2,73.23,12600.0,64.9384,64.9472,64.8321,64.8587,12600.0
2013-07-05 10:25:00,73.24,73.35,73.22,73.35,12600.0,64.8675,64.965,64.8498,64.965,12600.0
2013-07-05 10:30:00,73.35,73.44,73.31,73.44,6000.0,64.965,65.0447,64.9295,65.0447,6000.0
2013-07-05 10:35:00,73.44,73.45,73.28,73.31,12100.0,65.0447,65.0535,64.903,64.9295,12100.0
2013-07-05 10:40:00,73.32,73.44,73.32,73.39,15700.0,64.9384,65.0447,64.9384,65.0004,15700.0
2013-07-05 10:45:00,73.38,73.45,73.36,73.39,16700.0,64.9915,65.0535,64.9738,65.0004,16700.0
2013-07-05 10:50:00,73.39,73.41,73.35,73.41,11700.0,65.0004,65.0181,64.965,65.0181,11700.0
2013-07-05 10:55:00,73.44,73.5,73.44,73.5,7400.0,65.0447,65.0978,65.0447,65.0978,7400.0
2013-07-05 11:00:00,73.51,73.55,73.48,73.53,12000.0,65.1067,65.1421,65.0801,65.1244,12000.0
2013-07-05 11:05:00,73.52,73.53,73.45,73.47,6800.0,65.1155,65.1244,65.0535,65.0712,6800.0
2013-07-05 11:10:00,73.5,73.53,73.48,73.5,15200.0,65.0978,65.1244,65.0801,65.0978,15200.0
2013-07-05 11:15:00,73.47,73.49,73.41,73.49,22100.0,65.0712,65.089,65.0181,65.089,22100.0
2013-07-05 11:20:00,73.49,73.51,73.47,73.48,13500.0,65.089,65.1067,65.0712,65.0801,13500.0
2013-07-05 11:25:00,73.49,73.51,73.43,73.43,10000.0,65.089,65.1067,65.0358,65.0358,10000.0
2013-07-05 11:30:00,73.42,73.42,73.34,73.34,10900.0,65.027,65.027,64.9561,64.9561,10900.0
2013-07-05 11:35:00,73.34,73.46,73.34,73.46,10800.0,64.9561,65.0624,64.9561,65.0624,10800.0
2013-07-05 11:40:00,73.45,73.48,73.44,73.46,14100.0,65.0535,65.0801,65.0447,65.0624,14100.0
2013-07-05 11:45:00,73.46,73.49,73.42,73.49,12700.0,65.0624,65.089,65.027,65.089,12700.0
2013-07-05 11:50:00,73.48,73.52,73.47,73.47,19600.0,65.0801,65.1155,65.0712,65.0712,19600.0
2013-07-05 11:55:00,73.48,73.67,73.48,73.66,18600.0,65.0801,65.2484,65.0801,65.2395,18600.0
2013-07-05 12:00:00,73.66,73.73,73.66,73.73,6000.0,65.2395,65.3015,65.2395,65.3015,6000.0
2013-07-05 12:05:00,73.74,73.74,73.7,73.7,9000.0,65.3104,65.3104,65.2749,65.2749,9000.0
2013-07-05 12:10:00,73.7,73.74,73.69,73.7,13500.0,65.2749,65.3104,65.2661,65.2749,13500.0
2013-07-05 12:15:00,73.7,73.74,73.68,73.73,40100.0,65.2749,65.3104,65.2572,65.3015,40100.0
2013-07-05 12:20:00,73.73,73.75,73.7,73.72,11300.0,65.3015,65.3192,65.2749,65.2927,11300.0
2013-07-05 12:25:00,73.71,73.72,73.7,73.7,7000.0,65.2838,65.2927,65.2749,65.2749,7000.0
2013-07-05 12:30:00,73.7,73.74,73.7,73.74,8200.0,65.2749,65.3104,65.2749,65.3104,8200.0
2013-07-05 12:35:00,73.74,73.76,73.68,73.68,16100.0,65.3104,65.3281,65.2572,65.2572,16100.0
2013-07-05 12:40:00,73.67,73.69,73.66,73.69,15200.0,65.2484,65.2661,65.2395,65.2661,15200.0
2013-07-05 12:45:00,73.69,73.7,73.67,73.69,11400.0,65.2661,65.2749,65.2484,65.2661,11400.0
2013-07-05 12:50:00,73.69,73.7,73.67,73.68,6600.0,65.2661,65.2749,65.2484,65.2572,6600.0
2013-07-05 12:55:00,73.68,73.71,73.68,73.71,8800.0,65.2572,65.2838,65.2572,65.2838,8800.0
2013-07-05 13:00:00,73.71,73.71,73.62,73.62,8000.0,65.2838,65.2838,65.2041,65.2041,8000.0
2013-07-05 13:05:00,73.62,73.67,73.6,73.66,9600.0,65.2041,65.2484,65.1864,65.2395,9600.0
2013-07-05 13:10:00,73.66,73.75,73.65,73.73,10000.0,65.2395,65.3192,65.2307,65.3015,10000.0
2013-07-05 13:15:00,73.73,73.74,73.68,73.71,15500.0,65.3015,65.3104,65.2572,65.2838,15500.0
2013-07-05 13:20:00,73.71,73.71,73.68,73.71,10700.0,65.2838,65.2838,65.2572,65.2838,10700.0
2013-07-05 13:25:00,73.71,73.71,73.68,73.69,8600.0,65.2838,65.2838,65.2572,65.2661,8600.0
2013-07-05 13:30:00,73.69,73.72,73.67,73.71,9100.0,65.2661,65.2927,65.2484,65.2838,9100.0
2013-07-05 13:35:00,73.71,73.73,73.69,73.69,6900.0,65.2838,65.3015,65.2661,65.2661,6900.0
2013-07-05 13:40:00,73.68,73.72,73.67,73.71,14600.0,65.2572,65.2927,65.2484,65.2838,14600.0
2013-07-05 13:45:00,73.7,73.71,73.69,73.7,8500.0,65.2749,65.2838,65.2661,65.2749,8500.0
2013-07-05 13:50:00,73.69,73.74,73.68,73.74,5600.0,65.2661,65.3104,65.2572,65.3104,5600.0
2013-07-05 13:55:00,73.74,73.74,73.73,73.73,3700.0,65.3104,65.3104,65.3015,65.3015,3700.0
2013-07-05 14:00:00,73.73,73.76,73.72,73.76,7900.0,65.3015,65.3281,65.2927,65.3281,7900.0
2013-07-05 14:05:00,73.76,73.79,73.72,73.79,13000.0,65.3281,65.3547,65.2927,65.3547,13000.0
2013-07-05 14:10:00,73.81,73.87,73.8,73.87,15600.0,65.3724,65.4255,65.3635,65.4255,15600.0
2013-07-05 14:15:00,73.89,73.89,73.82,73.83,9000.0,65.4432,65.4432,65.3812,65.3901,9000.0
2013-07-05 14:20:00,73.85,73.88,73.84,73.85,42200.0,65.4078,65.4344,65.3989,65.4078,42200.0
2013-07-05 14:25:00,73.86,73.9,73.86,73.89,5700.0,65.4167,65.4521,65.4167,65.4432,5700.0
2013-07-05 14:30:00,73.9,73.92,73.87,73.9,13100.0,65.4521,65.4698,65.4255,65.4521,13100.0
2013-07-05 14:35:00,73.91,73.95,73.91,73.92,11100.0,65.4609,65.4964,65.4609,65.4698,11100.0
2013-07-05 14:40:00,73.92,73.92,73.87,73.88,12600.0,65.4698,65.4698,65.4255,65.4344,12600.0
2013-07-05 14:45:00,73.88,73.88,73.78,73.82,20800.0,65.4344,65.4344,65.3458,65.3812,20800.0
2013-07-05 14:50:00,73.81,73.88,73.81,73.88,7500.0,65.3724,65.4344,65.3724,65.4344,7500.0
2013-07-05 14:55:00,73.87,73.87,73.83,73.85,7900.0,65.4255,65.4255,65.3901,65.4078,7900.0
2013-07-05 15:00:00,73.85,73.86,73.84,73.85,9400.0,65.4078,65.4167,65.3989,65.4078,9400.0
2013-07-05 15:05:00,73.85,73.85,73.82,73.85,5800.0,65.4078,65.4078,65.3812,65.4078,5800.0
2013-07-05 15:10:00,73.86,73.86,73.8,73.81,20300.0,65.4167,65.4167,65.3635,65.3724,20300.0
2013-07-05 15:15:00,73.83,73.84,73.79,73.79,4100.0,65.3901,65.3989,65.3547,65.3547,4100.0
2013-07-05 15:20:00,73.78,73.78,73.69,73.7,10600.0,65.3458,65.3458,65.2661,65.2749,10600.0
2013-07-05 15:25:00,73.7,73.72,73.66,73.71,15200.0,65.2749,65.2927,65.2395,65.2838,15200.0
2013-07-05 15:30:00,73.71,73.78,73.71,73.78,12600.0,65.2838,65.3458,65.2838,65.3458,12600.0
2013-07-05 15:35:00,73.78,73.78,73.75,73.77,4900.0,65.3458,65.3458,65.3192,65.3369,4900.0
2013-07-05 15:40:00,73.79,73.82,73.78,73.82,12700.0,65.3547,65.3812,65.3458,65.3812,12700.0
2013-07-05 15:45:00,73.83,73.84,73.77,73.83,95800.0,65.3901,65.3989,65.3369,65.3901,95800.0
2013-07-05 15:50:00,73.82,73.94,73.82,73.92,114400.0,65.3812,65.4875,65.3812,65.4698,114400.0
2013-07-05 15:55:00,73.92,74.01,73.91,73.99,216600.0,65.4698,65.5495,65.4609,65.5318,216600.0
2013-07-08 09:30:00,74.32,74.42,74.32,74.36,23500.0,65.8241,65.9126,65.8241,65.8595,23500.0
2013-07-08 09:35:00,74.36,74.39,74.34,74.36,9800.0,65.8595,65.8861,65.8418,65.8595,9800.0
2013-07-08 09:40:00,74.35,74.36,74.3,74.32,22500.0,65.8506,65.8595,65.8064,65.8241,22500.0
2013-07-08 09:45:00,74.42,74.49,74.4,74.47,9800.0,65.9126,65.9746,65.8949,65.9569,9800.0
2013-07-08 09:50:00,74.5,74.5,74.44,74.45,4300.0,65.9835,65.9835,65.9304,65.9392,4300.0
2013-07-08 09:55:00,74.44,74.48,74.42,74.45,6200.0,65.9304,65.9658,65.9126,65.9392,6200.0
2013-07-08 10:00:00,74.47,74.59,74.46,74.56,10400.0,65.9569,66.0632,65.9481,66.0366,10400.0
2013-07-08 10:05:00,74.56,74.57,74.49,74.51,9400.0,66.0366,66.0455,65.9746,65.9924,9400.0
2013-07-08 10:10:00,74.52,74.56,74.45,74.46,45500.0,66.0012,66.0366,65.9392,65.9481,45500.0
2013-07-08 10:15:00,74.46,74.48,74.45,74.48,4800.0,65.9481,65.9658,65.9392,65.9658,4800.0
2013-07-08 10:20:00,74.48,74.51,74.44,74.48,9600.0,65.9658,65.9924,65.9304,65.9658,9600.0
2013-07-08 10:25:00,74.48,74.51,74.44,74.45,4400.0,65.9658,65.9924,65.9304,65.9392,4400.0
2013-07-08 10:30:00,74.46,74.49,74.45,74.46,15200.0,65.9481,65.9746,65.9392,65.9481,15200.0
2013-07-08 10:35:00,74.44,74.46,74.43,74.46,7100.0,65.9304,65.9481,65.9215,65.9481,7100.0
2013-07-08 10:40:00,74.43,74.51,74.42,74.47,10300.0,65.9215,65.9924,65.9126,65.9569,10300.0
2013-07-08 10:45:00,74.48,74.49,74.45,74.49,26800.0,65.9658,65.9746,65.9392,65.9746,26800.0
2013-07-08 10:50:00,74.49,74.49,74.4,74.4,18500.0,65.9746,65.9746,65.8949,65.8949,18500.0
2013-07-08 10:55:00,74.41,74.41,74.35,74.38,7400.0,65.9038,65.9038,65.8506,65.8772,7400.0
2013-07-08 11:00:00,74.39,74.43,74.39,74.43,10200.0,65.8861,65.9215,65.8861,65.9215,10200.0
2013-07-08 11:05:00,74.44,74.46,74.44,74.45,4700.0,65.9304,65.9481,65.9304,65.9392,4700.0
2013-07-08 11:10:00,74.46,74.47,74.41,74.44,12400.0,65.9481,65.9569,65.9038,65.9304,12400.0
2013-07-08 11:15:00,74.45,74.45,74.38,74.4,8400.0,65.9392,65.9392,65.8772,65.8949,8400.0
2013-07-08 11:20:00,74.39,74.4,74.33,74.34,9800.0,65.8861,65.8949,65.8329,65.8418,9800.0
2013-07-08 11:25:00,74.33,74.36,74.32,74.36,6500.0,65.8329,65.8595,65.8241,65.8595,6500.0
2013-07-08 11:30:00,74.36,74.36,74.31,74.32,33200.0,65.8595,65.8595,65.8152,65.8241,33200.0
2013-07-08 11:35:00,74.32,74.33,74.31,74.32,6400.0,65.8241,65.8329,65.8152,65.8241,6400.0
2013-07-08 11:40:00,74.32,74.34,74.32,74.33,4100.0,65.8241,65.8418,65.8241,65.8329,4100.0
2013-07-08 11:45:00,74.34,74.34,74.3,74.32,9200.0,65.8418,65.8418,65.8064,65.8241,9200.0
2013-07-08 11:50:00,74.32,74.32,74.25,74.25,6700.0,65.8241,65.8241,65.7621,65.7621,6700.0
2013-07-08 11:55:00,74.25,74.25,74.21,74.22,8200.0,65.7621,65.7621,65.7266,65.7355,8200.0
2013-07-08 12:00:00,74.22,74.27,74.22,74.26,8100.0,65.7355,65.7798,65.7355,65.7709,8100.0
2013-07-08 12:05:00,74.25,74.25,74.18,74.2,4000.0,65.7621,65.7621,65.7001,65.7178,4000.0
2013-07-08 12:10:00,74.2,74.23,74.19,74.19,9800.0,65.7178,65.7444,65.7089,65.7089,9800.0
2013-07-08 12:15:00,74.19,74.25,74.19,74.25,4700.0,65.7089,65.7621,65.7089,65.7621,4700.0
2013-07-08 12:20:00,74.26,74.28,74.25,74.25,6700.0,65.7709,65.7886,65.7621,65.7621,6700.0
2013-07-08 12:25:00,74.25,74.25,74.18,74.18,11300.0,65.7621,65.7621,65.7001,65.7001,11300.0
2013-07-08 12:30:00,74.19,74.26,74.18,74.25,7100.0,65.7089,65.7709,65.7001,65.7621,7100.0
2013-07-08 12:35:00,74.26,74.31,74.26,74.3,4500.0,65.7709,65.8152,65.7709,65.8064,4500.0
2013-07-08 12:40:00,74.3,74.3,74.24,74.25,7000.0,65.8064,65.8064,65.7532,65.7621,7000.0
2013-07-08 12:45:00,74.25,74.27,74.19,74.21,5200.0,65.7621,65.7798,65.7089,65.7266,5200.0
2013-07-08 12:50:00,74.21,74.27,74.19,74.26,14700.0,65.7266,65.7798,65.7089,65.7709,14700.0
2013-07-08 12:55:00,74.26,74.26,74.21,74.21,3700.0,65.7709,65.7709,65.7266,65.7266,3700.0
2013-07-08 13:00:00,74.22,74.24,74.21,74.24,4800.0,65.7355,65.7532,65.7266,65.7532,4800.0
2013-07-08 13:05:00,74.24,74.31,74.24,74.27,72200.0,65.7532,65.8152,65.7532,65.7798,72200.0
2013-07-08 13:10:00,74.27,74.28,74.25,74.28,2500.0,65.7798,65.7886,65.7621,65.7886,2500.0
2013-07-08 13:15:00,74.27,74.27,74.19,74.23,7800.0,65.7798,65.7798,65.7089,65.7444,7800.0
2013-07-08 13:20:00,74.24,74.25,74.17,74.2,7700.0,65.7532,65.7621,65.6912,65.7178,7700.0
2013-07-08 13:25:00,74.21,74.23,74.19,74.22,10800.0,65.7266,65.7444,65.7089,65.7355,10800.0
2013-07-08 13:30:00,74.21,74.25,74.21,74.25,13000.0,65.7266,65.7621,65.7266,65.7621,13000.0
2013-07-08 13:35:00,74.25,74.28,74.24,74.26,12700.0,65.7621,65.7886,65.7532,65.7709,12700.0
2013-07-08 13:40:00,74.26,74.3,74.26,74.3,6200.0,65.7709,65.8064,65.7709,65.8064,6200.0
2013-07-08 13:45:00,74.31,74.34,74.3,74.34,3200.0,65.8152,65.8418,65.8064,65.8418,3200.0
2013-07-08 13:50:00,74.34,74.34,74.31,74.31,6700.0,65.8418,65.8418,65.8152,65.8152,6700.0
2013-07-08 13:55:00,74.32,74.34,74.32,74.32,5100.0,65.8241,65.8418,65.8241,65.8241,5100.0
2013-07-08 14:00:00,74.32,74.34,74.31,74.34,5700.0,65.8241,65.8418,65.8152,65.8418,5700.0
2013-07-08 14:05:00,74.34,74.34,74.31,74.31,3900.0,65.8418,65.8418,65.8152,65.8152,3900.0
2013-07-08 14:10:00,74.31,74.31,74.27,74.27,11900.0,65.8152,65.8152,65.7798,65.7798,11900.0
2013-07-08 14:15:00,74.28,74.3,74.27,74.28,9200.0,65.7886,65.8064,65.7798,65.7886,9200.0
2013-07-08 14:20:00,74.28,74.3,74.27,74.3,10700.0,65.7886,65.8064,65.7798,65.8064,10700.0
2013-07-08 14:25:00,74.3,74.3,74.24,74.24,4700.0,65.8064,65.8064,65.7532,65.7532,4700.0
2013-07-08 14:30:00,74.26,74.28,74.26,74.27,16500.0,65.7709,65.7886,65.7709,65.7798,16500.0
2013-07-08 14:35:00,74.27,74.28,74.25,74.28,2500.0,65.7798,65.7886,65.7621,65.7886,2500.0
2013-07-08 14:40:00,74.28,74.29,74.28,74.29,5200.0,65.7886,65.7975,65.7886,65.7975,5200.0
2013-07-08 14:45:00,74.3,74.3,74.28,74.29,20400.0,65.8064,65.8064,65.7886,65.7975,20400.0
2013-07-08 14:50:00,74.28,74.36,74.28,74.36,16300.0,65.7886,65.8595,65.7886,65.8595,16300.0
2013-07-08 14:55:00,74.36,74.36,74.33,74.34,35500.0,65.8595,65.8595,65.8329,65.8418,35500.0
2013-07-08 15:00:00,74.35,74.35,74.29,74.31,26100.0,65.8506,65.8506,65.7975,65.8152,26100.0
2013-07-08 15:05:00,74.32,74.33,74.31,74.32,10600.0,65.8241,65.8329,65.8152,65.8241,10600.0
2013-07-08 15:10:00,74.32,74.33,74.29,74.3,11800.0,65.8241,65.8329,65.7975,65.8064,11800.0
2013-07-08 15:15:00,74.29,74.32,74.29,74.31,10800.0,65.7975,65.8241,65.7975,65.8152,10800.0
2013-07-08 15:20:00,74.31,74.32,74.26,74.26,19700.0,65.8152,65.8241,65.7709,65.7709,19700.0
2013-07-08 15:25:00,74.26,74.3,74.25,74.25,29500.0,65.7709,65.8064,65.7621,65.7621,29500.0
2013-07-08 15:30:00,74.25,74.3,74.2,74.3,34600.0,65.7621,65.8064,65.7178,65.8064,34600.0
2013-07-08 15:35:00,74.3,74.33,74.26,74.28,42400.0,65.8064,65.8329,65.7709,65.7886,42400.0
2013-07-08 15:40:00,74.27,74.31,74.27,74.28,55700.0,65.7798,65.8152,65.7798,65.7886,55700.0
2013-07-08 15:45:00,74.29,74.32,74.28,74.31,32900.0,65.7975,65.8241,65.7886,65.8152,32900.0
2013-07-08 15:50:00,74.31,74.31,74.23,74.25,37800.0,65.8152,65.8152,65.7444,65.7621,37800.0
2013-07-08 15:55:00,74.26,74.34,74.25,74.33,31200.0,65.7709,65.8418,65.7621,65.8329,31200.0
2013-07-09 09:30:00,74.68,74.74,74.68,74.69,18800.0,66.1429,66.1961,66.1429,66.1518,18800.0
2013-07-09 09:35:00,74.68,74.71,74.64,74.64,2000.0,66.1429,66.1695,66.1075,66.1075,2000.0
2013-07-09 09:40:00,74.67,74.68,74.6,74.64,5900.0,66.1341,66.1429,66.0721,66.1075,5900.0
2013-07-09 09:45:00,74.64,74.67,74.62,74.67,9000.0,66.1075,66.1341,66.0898,66.1341,9000.0
2013-07-09 09:50:00,74.67,74.7,74.65,74.68,42700.0,66.1341,66.1606,66.1163,66.1429,42700.0
2013-07-09 09:55:00,74.68,74.7,74.62,74.62,38700.0,66.1429,66.1606,66.0898,66.0898,38700.0
2013-07-09 10:00:00,74.62,74.63,74.51,74.54,27000.0,66.0898,66.0986,65.9924,66.0189,27000.0
2013-07-09 10:05:00,74.53,74.55,74.48,74.53,21200.0,66.0101,66.0278,65.9658,66.0101,21200.0
2013-07-09 10:10:00,74.52,74.56,74.52,74.56,54800.0,66.0012,66.0366,66.0012,66.0366,54800.0
2013-07-09 10:15:00,74.55,74.55,74.45,74.48,11600.0,66.0278,66.0278,65.9392,65.9658,11600.0
2013-07-09 10:20:00,74.48,74.56,74.47,74.54,10700.0,65.9658,66.0366,65.9569,66.0189,10700.0
2013-07-09 10:25:00,74.54,74.54,74.43,74.45,9000.0,66.0189,66.0189,65.9215,65.9392,9000.0
2013-07-09 10:30:00,74.47,74.52,74.44,74.49,23400.0,65.9569,66.0012,65.9304,65.9746,23400.0
2013-07-09 10:35:00,74.49,74.57,74.47,74.56,33600.0,65.9746,66.0455,65.9569,66.0366,33600.0
2013-07-09 10:40:00,74.55,74.61,74.52,74.61,7300.0,66.0278,66.0809,66.0012,66.0809,7300.0
2013-07-09 10:45:00,74.62,74.63,74.59,74.62,11200.0,66.0898,66.0986,66.0632,66.0898,11200.0
2013-07-09 10:50:00,74.62,74.64,74.59,74.64,20900.0,66.0898,66.1075,66.0632,66.1075,20900.0
2013-07-09 10:55:00,74.65,74.65,74.61,74.64,13000.0,66.1163,66.1163,66.0809,66.1075,13000.0
2013-07-09 11:00:00,74.66,74.68,74.64,74.65,8200.0,66.1252,66.1429,66.1075,66.1163,8200.0
2013-07-09 11:05:00,74.64,74.71,74.64,74.71,22100.0,66.1075,66.1695,66.1075,66.1695,22100.0
2013-07-09 11:10:00,74.71,74.74,74.69,74.74,7500.0,66.1695,66.1961,66.1518,66.1961,7500.0
2013-07-09 11:15:00,74.74,74.74,74.7,74.72,10100.0,66.1961,66.1961,66.1606,66.1783,10100.0
2013-07-09 11:20:00,74.73,74.73,74.7,74.7,174100.0,66.1872,66.1872,66.1606,66.1606,174100.0
2013-07-09 11:25:00,74.7,74.74,74.69,74.74,39700.0,66.1606,66.1961,66.1518,66.1961,39700.0
2013-07-09 11:30:00,74.74,74.78,74.73,74.77,186500.0,66.1961,66.2315,66.1872,66.2226,186500.0
2013-07-09 11:35:00,74.77,74.77,74.73,74.73,197900.0,66.2226,66.2226,66.1872,66.1872,197900.0
2013-07-09 11:40:00,74.73,74.76,74.73,74.75,13600.0,66.1872,66.2138,66.1872,66.2049,13600.0
2013-07-09 11:45:00,74.76,74.77,74.75,74.76,7600.0,66.2138,66.2226,66.2049,66.2138,7600.0
2013-07-09 11:50:00,74.76,74.76,74.69,74.71,7300.0,66.2138,66.2138,66.1518,66.1695,7300.0
2013-07-09 11:55:00,74.72,74.72,74.69,74.71,27400.0,66.1783,66.1783,66.1518,66.1695,27400.0
2013-07-09 12:00:00,74.7,74.71,74.69,74.7,5500.0,66.1606,66.1695,66.1518,66.1606,5500.0
2013-07-09 12:05:00,74.71,74.71,74.7,74.71,1400.0,66.1695,66.1695,66.1606,66.1695,1400.0
2013-07-09 12:10:00,74.7,74.72,74.7,74.72,5500.0,66.1606,66.1783,66.1606,66.1783,5500.0
2013-07-09 12:15:00,74.72,74.73,74.69,74.7,5900.0,66.1783,66.1872,66.1518,66.1606,5900.0
2013-07-09 12:20:00,74.71,74.74,74.71,74.72,15000.0,66.1695,66.1961,66.1695,66.1783,15000.0
2013-07-09 12:25:00,74.72,74.75,74.72,74.74,7400.0,66.1783,66.2049,66.1783,66.1961,7400.0
2013-07-09 12:30:00,74.74,74.77,74.73,74.77,23200.0,66.1961,66.2226,66.1872,66.2226,23200.0
2013-07-09 12:35:00,74.77,74.8,74.77,74.79,12100.0,66.2226,66.2492,66.2226,66.2403,12100.0
2013-07-09 12:40:00,74.8,74.81,74.79,74.81,6100.0,66.2492,66.2581,66.2403,66.2581,6100.0
2013-07-09 12:45:00,74.82,74.82,74.76,74.78,10100.0,66.2669,66.2669,66.2138,66.2315,10100.0
2013-07-09 12:50:00,74.79,74.82,74.79,74.81,3800.0,66.2403,66.2669,66.2403,66.2581,3800.0
2013-07-09 12:55:00,74.79,74.82,74.79,74.81,3400.0,66.2403,66.2669,66.2403,66.2581,3400.0
2013-07-09 13:00:00,74.82,74.83,74.82,74.82,3300.0,66.2669,66.2758,66.2669,66.2669,3300.0
2013-07-09 13:05:00,74.83,74.85,74.82,74.83,11600.0,66.2758,66.2935,66.2669,66.2758,11600.0
2013-07-09 13:10:00,74.83,74.83,74.81,74.83,30000.0,66.2758,66.2758,66.2581,66.2758,30000.0
2013-07-09 13:15:00,74.83,74.83,74.8,74.8,12600.0,66.2758,66.2758,66.2492,66.2492,12600.0
2013-07-09 13:20:00,74.81,74.82,74.8,74.81,26200.0,66.2581,66.2669,66.2492,66.2581,26200.0
2013-07-09 13:25:00,74.81,74.81,74.77,74.78,9100.0,66.2581,66.2581,66.2226,66.2315,9100.0
2013-07-09 13:30:00,74.77,74.77,74.72,74.75,42500.0,66.2226,66.2226,66.1783,66.2049,42500.0
2013-07-09 13:35:00,74.74,74.76,74.74,74.74,5400.0,66.1961,66.2138,66.1961,66.1961,5400.0
2013-07-09 13:40:00,74.74,74.74,74.71,74.73,14500.0,66.1961,66.1961,66.1695,66.1872,14500.0
2013-07-09 13:45:00,74.74,74.79,74.74,74.77,26200.0,66.1961,66.2403,66.1961,66.2226,26200.0
2013-07-09 13:50:00,74.77,74.81,74.77,74.79,25100.0,66.2226,66.2581,66.2226,66.2403,25100.0
2013-07-09 13:55:00,74.79,74.8,74.77,74.78,7900.0,66.2403,66.2492,66.2226,66.2315,7900.0
2013-07-09 14:00:00,74.78,74.81,74.75,74.79,39600.0,66.2315,66.2581,66.2049,66.2403,39600.0
2013-07-09 14:05:00,74.79,74.84,74.79,74.83,31400.0,66.2403,66.2846,66.2403,66.2758,31400.0
2013-07-09 14:10:00,74.83,74.87,74.83,74.86,9200.0,66.2758,66.3112,66.2758,66.3023,9200.0
2013-07-09 14:15:00,74.85,74.85,74.8,74.82,3500.0,66.2935,66.2935,66.2492,66.2669,3500.0
2013-07-09 14:20:00,74.82,74.82,74.8,74.81,3500.0,66.2669,66.2669,66.2492,66.2581,3500.0
2013-07-09 14:25:00,74.83,74.85,74.82,74.84,4400.0,66.2758,66.2935,66.2669,66.2846,4400.0
2013-07-09 14:30:00,74.85,74.85,74.81,74.81,6500.0,66.2935,66.2935,66.2581,66.2581,6500.0
2013-07-09 14:35:00,74.82,74.82,74.79,74.8,2200.0,66.2669,66.2669,66.2403,66.2492,2200.0
2013-07-09 14:40:00,74.8,74.84,74.79,74.82,11700.0,66.2492,66.2846,66.2403,66.2669,11700.0
2013-07-09 14:45:00,74.81,74.83,74.8,74.81,11800.0,66.2581,66.2758,66.2492,66.2581,11800.0
2013-07-09 14:50:00,74.8,74.8,74.76,74.79,20800.0,66.2492,66.2492,66.2138,66.2403,20800.0
2013-07-09 14:55:00,74.8,74.8,74.79,74.79,4400.0,66.2492,66.2492,66.2403,66.2403,4400.0
2013-07-09 15:00:00,74.8,74.83,74.8,74.8,37500.0,66.2492,66.2758,66.2492,66.2492,37500.0
2013-07-09 15:05:00,74.8,74.82,74.79,74.82,7300.0,66.2492,66.2669,66.2403,66.2669,7300.0
2013-07-09 15:10:00,74.82,74.86,74.82,74.85,6000.0,66.2669,66.3023,66.2669,66.2935,6000.0
2013-07-09 15:15:00,74.85,74.86,74.82,74.84,12800.0,66.2935,66.3023,66.2669,66.2846,12800.0
2013-07-09 15:20:00,74.85,74.85,74.82,74.84,9200.0,66.2935,66.2935,66.2669,66.2846,9200.0
2013-07-09 15:25:00,74.84,74.87,74.83,74.86,26700.0,66.2846,66.3112,66.2758,66.3023,26700.0
2013-07-09 15:30:00,74.86,74.88,74.81,74.88,15400.0,66.3023,66.3201,66.2581,66.3201,15400.0
2013-07-09 15:35:00,74.87,74.88,74.85,74.87,16000.0,66.3112,66.3201,66.2935,66.3112,16000.0
2013-07-09 15:40:00,74.87,74.87,74.84,74.84,5500.0,66.3112,66.3112,66.2846,66.2846,5500.0
2013-07-09 15:45:00,74.84,74.84,74.77,74.79,17300.0,66.2846,66.2846,66.2226,66.2403,17300.0
2013-07-09 15:50:00,74.78,74.78,74.73,74.73,15200.0,66.2315,66.2315,66.1872,66.1872,15200.0
2013-07-09 15:55:00,74.74,74.82,74.73,74.79,206200.0,66.1961,66.2669,66.1872,66.2403,206200.0
2013-07-10 09:30:00,74.69,74.88,74.69,74.86,19100.0,66.1518,66.3201,66.1518,66.3023,19100.0
2013-07-10 09:35:00,74.86,74.89,74.8,74.81,118400.0,66.3023,66.3289,66.2492,66.2581,118400.0
2013-07-10 09:40:00,74.82,74.83,74.78,74.82,22000.0,66.2669,66.2758,66.2315,66.2669,22000.0
2013-07-10 09:45:00,74.83,74.87,74.8,74.85,7800.0,66.2758,66.3112,66.2492,66.2935,7800.0
2013-07-10 09:50:00,74.86,74.87,74.85,74.87,6600.0,66.3023,66.3112,66.2935,66.3112,6600.0
2013-07-10 09:55:00,74.87,74.91,74.87,74.91,14200.0,66.3112,66.3466,66.3112,66.3466,14200.0
2013-07-10 10:00:00,74.9,74.94,74.88,74.88,32100.0,66.3378,66.3732,66.3201,66.3201,32100.0
2013-07-10 10:05:00,74.89,74.92,74.89,74.91,7900.0,66.3289,66.3555,66.3289,66.3466,7900.0
2013-07-10 10:10:00,74.9,74.9,74.83,74.83,9500.0,66.3378,66.3378,66.2758,66.2758,9500.0
2013-07-10 10:15:00,74.81,74.83,74.75,74.78,11600.0,66.2581,66.2758,66.2049,66.2315,11600.0
2013-07-10 10:20:00,74.78,74.81,74.76,74.79,5700.0,66.2315,66.2581,66.2138,66.2403,5700.0
2013-07-10 10:25:00,74.77,74.81,74.73,74.78,15600.0,66.2226,66.2581,66.1872,66.2315,15600.0
2013-07-10 10:30:00,74.78,74.78,74.71,74.73,20900.0,66.2315,66.2315,66.1695,66.1872,20900.0
2013-07-10 10:35:00,74.73,74.78,74.73,74.78,74900.0,66.1872,66.2315,66.1872,66.2315,74900.0
2013-07-10 10:40:00,74.78,74.78,74.75,74.75,12500.0,66.2315,66.2315,66.2049,66.2049,12500.0
2013-07-10 10:45:00,74.74,74.79,74.74,74.78,11200.0,66.1961,66.2403,66.1961,66.2315,11200.0
2013-07-10 10:50:00,74.79,74.8,74.77,74.78,21900.0,66.2403,66.2492,66.2226,66.2315,21900.0
2013-07-10 10:55:00,74.78,74.78,74.75,74.76,7800.0,66.2315,66.2315,66.2049,66.2138,7800.0
2013-07-10 11:00:00,74.77,74.78,74.7,74.74,10100.0,66.2226,66.2315,66.1606,66.1961,10100.0
2013-07-10 11:05:00,74.73,74.73,74.69,74.7,11000.0,66.1872,66.1872,66.1518,66.1606,11000.0
2013-07-10 11:10:00,74.72,74.74,74.7,74.72,5700.0,66.1783,66.1961,66.1606,66.1783,5700.0
2013-07-10 11:15:00,74.7,74.72,74.69,74.72,18900.0,66.1606,66.1783,66.1518,66.1783,18900.0
2013-07-10 11:20:00,74.73,74.75,74.71,74.75,4900.0,66.1872,66.2049,66.1695,66.2049,4900.0
2013-07-10 11:25:00,74.76,74.76,74.7,74.7,41200.0,66.2138,66.2138,66.1606,66.1606,41200.0
2013-07-10 11:30:00,74.71,74.79,74.71,74.79,17700.0,66.1695,66.2403,66.1695,66.2403,17700.0
2013-07-10 11:35:00,74.78,74.81,74.78,74.81,16400.0,66.2315,66.2581,66.2315,66.2581,16400.0
2013-07-10 11:40:00,74.81,74.86,74.8,74.81,21900.0,66.2581,66.3023,66.2492,66.2581,21900.0
2013-07-10 11:45:00,74.81,74.82,74.79,74.8,12000.0,66.2581,66.2669,66.2403,66.2492,12000.0
2013-07-10 11:50:00,74.8,74.82,74.79,74.82,14300.0,66.2492,66.2669,66.2403,66.2669,14300.0
2013-07-10 11:55:00,74.82,74.83,74.79,74.79,6800.0,66.2669,66.2758,66.2403,66.2403,6800.0
2013-07-10 12:00:00,74.78,74.81,74.76,74.79,11800.0,66.2315,66.2581,66.2138,66.2403,11800.0
2013-07-10 12:05:00,74.79,74.81,74.78,74.8,4300.0,66.2403,66.2581,66.2315,66.2492,4300.0
2013-07-10 12:10:00,74.8,74.83,74.8,74.82,6500.0,66.2492,66.2758,66.2492,66.2669,6500.0
2013-07-10 12:15:00,74.82,74.83,74.79,74.81,23300.0,66.2669,66.2758,66.2403,66.2581,23300.0
2013-07-10 12:20:00,74.81,74.83,74.79,74.8,6700.0,66.2581,66.2758,66.2403,66.2492,6700.0
2013-07-10 12:25:00,74.8,74.81,74.8,74.8,8500.0,66.2492,66.2581,66.2492,66.2492,8500.0
2013-07-10 12:30:00,74.8,74.83,74.8,74.83,2000.0,66.2492,66.2758,66.2492,66.2758,2000.0
2013-07-10 12:35:00,74.83,74.85,74.83,74.84,15500.0,66.2758,66.2935,66.2758,66.2846,15500.0
2013-07-10 12:40:00,74.85,74.85,74.83,74.85,9600.0,66.2935,66.2935,66.2758,66.2935,9600.0
2013-07-10 12:45:00,74.85,74.87,74.85,74.87,14300.0,66.2935,66.3112,66.2935,66.3112,14300.0
2013-07-10 12:50:00,74.86,74.89,74.86,74.87,11000.0,66.3023,66.3289,66.3023,66.3112,11000.0
2013-07-10 12:55:00,74.87,74.87,74.83,74.85,4600.0,66.3112,66.3112,66.2758,66.2935,4600.0
2013-07-10 13:00:00,74.84,74.86,74.84,74.86,17800.0,66.2846,66.3023,66.2846,66.3023,17800.0
2013-07-10 13:05:00,74.85,74.87,74.85,74.86,9700.0,66.2935,66.3112,66.2935,66.3023,9700.0
2013-07-10 13:10:00,74.85,74.86,74.85,74.86,15600.0,66.2935,66.3023,66.2935,66.3023,15600.0
2013-07-10 13:15:00,74.86,74.86,74.84,74.84,30500.0,66.3023,66.3023,66.2846,66.2846,30500.0
2013-07-10 13:20:00,74.86,74.86,74.82,74.83,4500.0,66.3023,66.3023,66.2669,66.2758,4500.0
2013-07-10 13:25:00,74.83,74.85,74.82,74.85,9200.0,66.2758,66.2935,66.2669,66.2935,9200.0
2013-07-10 13:30:00,74.85,74.87,74.84,74.87,10100.0,66.2935,66.3112,66.2846,66.3112,10100.0
2013-07-10 13:35:00,74.88,74.88,74.85,74.87,9800.0,66.3201,66.3201,66.2935,66.3112,9800.0
2013-07-10 13:40:00,74.87,74.88,74.84,74.85,13400.0,66.3112,66.3201,66.2846,66.2935,13400.0
2013-07-10 13:45:00,74.85,74.9,74.84,74.9,12900.0,66.2935,66.3378,66.2846,66.3378,12900.0
2013-07-10 13:50:00,74.89,74.89,74.87,74.87,9900.0,66.3289,66.3289,66.3112,66.3112,9900.0
2013-07-10 13:55:00,74.87,74.87,74.83,74.85,45100.0,66.3112,66.3112,66.2758,66.2935,45100.0
2013-07-10 14:00:00,74.85,75.16,74.83,75.1,101200.0,66.2935,66.568,66.2758,66.5149,101200.0
2013-07-10 14:05:00,75.09,75.09,74.91,74.95,24600.0,66.506,66.506,66.3466,66.3821,24600.0
2013-07-10 14:10:00,74.96,75.02,74.91,75.02,10400.0,66.3909,66.4441,66.3466,66.4441,10400.0
2013-07-10 14:15:00,75.02,75.09,74.99,75.07,23500.0,66.4441,66.506,66.4175,66.4883,23500.0
2013-07-10 14:20:00,75.08,75.12,75.02,75.03,87700.0,66.4972,66.5326,66.4441,66.4529,87700.0
2013-07-10 14:25:00,75.03,75.04,74.92,74.94,17400.0,66.4529,66.4618,66.3555,66.3732,17400.0
2013-07-10 14:30:00,74.95,74.99,74.94,74.98,6700.0,66.3821,66.4175,66.3732,66.4086,6700.0
2013-07-10 14:35:00,74.96,74.97,74.83,74.86,108900.0,66.3909,66.3998,66.2758,66.3023,108900.0
2013-07-10 14:40:00,74.86,74.92,74.86,74.91,104800.0,66.3023,66.3555,66.3023,66.3466,104800.0
2013-07-10 14:45:00,74.9,74.9,74.72,74.75,24300.0,66.3378,66.3378,66.1783,66.2049,24300.0
2013-07-10 14:50:00,74.74,74.85,74.72,74.77,37200.0,66.1961,66.2935,66.1783,66.2226,37200.0
2013-07-10 14:55:00,74.78,74.85,74.77,74.83,16200.0,66.2315,66.2935,66.2226,66.2758,16200.0
2013-07-10 15:00:00,74.84,74.89,74.82,74.85,15600.0,66.2846,66.3289,66.2669,66.2935,15600.0
2013-07-10 15:05:00,74.85,74.85,74.75,74.77,14500.0,66.2935,66.2935,66.2049,66.2226,14500.0
2013-07-10 15:10:00,74.78,74.84,74.75,74.77,27800.0,66.2315,66.2846,66.2049,66.2226,27800.0
2013-07-10 15:15:00,74.77,74.8,74.76,74.8,8200.0,66.2226,66.2492,66.2138,66.2492,8200.0
2013-07-10 15:20:00,74.81,74.85,74.81,74.85,9700.0,66.2581,66.2935,66.2581,66.2935,9700.0
2013-07-10 15:25:00,74.86,74.98,74.86,74.91,38700.0,66.3023,66.4086,66.3023,66.3466,38700.0
2013-07-10 15:30:00,74.91,74.94,74.85,74.87,36000.0,66.3466,66.3732,66.2935,66.3112,36000.0
2013-07-10 15:35:00,74.88,74.89,74.85,74.89,32200.0,66.3201,66.3289,66.2935,66.3289,32200.0
2013-07-10 15:40:00,74.89,74.96,74.88,74.96,47100.0,66.3289,66.3909,66.3201,66.3909,47100.0
2013-07-10 15:45:00,74.95,74.97,74.93,74.95,8200.0,66.3821,66.3998,66.3643,66.3821,8200.0
2013-07-10 15:50:00,74.96,74.96,74.92,74.96,20800.0,66.3909,66.3909,66.3555,66.3909,20800.0
2013-07-10 15:55:00,74.95,74.98,74.94,74.97,33300.0,66.3821,66.4086,66.3732,66.3998,33300.0
2013-07-11 09:30:00,75.79,75.88,75.74,75.85,47500.0,67.126,67.2057,67.0817,67.1792,47500.0
2013-07-11 09:35:00,75.85,75.87,75.77,75.85,26500.0,67.1792,67.1969,67.1083,67.1792,26500.0
2013-07-11 09:40:00,75.85,75.85,75.75,75.76,11800.0,67.1792,67.1792,67.0906,67.0995,11800.0
2013-07-11 09:45:00,75.79,75.79,75.7,75.72,4800.0,67.126,67.126,67.0463,67.064,4800.0
2013-07-11 09:50:00,75.74,75.82,75.74,75.82,11900.0,67.0817,67.1526,67.0817,67.1526,11900.0
2013-07-11 09:55:00,75.82,75.83,75.79,75.8,8700.0,67.1526,67.1615,67.126,67.1349,8700.0
2013-07-11 10:00:00,75.81,75.81,75.75,75.76,5400.0,67.1437,67.1437,67.0906,67.0995,5400.0
2013-07-11 10:05:00,75.75,75.8,75.75,75.8,3200.0,67.0906,67.1349,67.0906,67.1349,3200.0
2013-07-11 10:10:00,75.8,75.86,75.79,75.86,38700.0,67.1349,67.188,67.126,67.188,38700.0
2013-07-11 10:15:00,75.87,75.87,75.79,75.79,16000.0,67.1969,67.1969,67.126,67.126,16000.0
2013-07-11 10:20:00,75.77,75.83,75.77,75.8,17000.0,67.1083,67.1615,67.1083,67.1349,17000.0
2013-07-11 10:25:00,75.8,75.82,75.77,75.81,14500.0,67.1349,67.1526,67.1083,67.1437,14500.0
2013-07-11 10:30:00,75.81,75.81,75.71,75.71,16800.0,67.1437,67.1437,67.0552,67.0552,16800.0
2013-07-11 10:35:00,75.72,75.74,75.71,75.71,17300.0,67.064,67.0817,67.0552,67.0552,17300.0
2013-07-11 10:40:00,75.69,75.74,75.69,75.73,5300.0,67.0375,67.0817,67.0375,67.0729,5300.0
2013-07-11 10:45:00,75.73,75.76,75.7,75.74,18600.0,67.0729,67.0995,67.0463,67.0817,18600.0
2013-07-11 10:50:00,75.75,75.83,75.74,75.83,10300.0,67.0906,67.1615,67.0817,67.1615,10300.0
2013-07-11 10:55:00,75.81,75.83,75.8,75.81,5200.0,67.1437,67.1615,67.1349,67.1437,5200.0
2013-07-11 11:00:00,75.83,75.84,75.81,75.81,13200.0,67.1615,67.1703,67.1437,67.1437,13200.0
2013-07-11 11:05:00,75.81,75.86,75.81,75.85,7500.0,67.1437,67.188,67.1437,67.1792,7500.0
2013-07-11 11:10:00,75.84,75.88,75.84,75.86,18800.0,67.1703,67.2057,67.1703,67.188,18800.0
2013-07-11 11:15:00,75.86,75.88,75.82,75.82,22900.0,67.188,67.2057,67.1526,67.1526,22900.0
2013-07-11 11:20:00,75.82,75.85,75.82,75.85,5300.0,67.1526,67.1792,67.1526,67.1792,5300.0
2013-07-11 11:25:00,75.85,75.87,75.85,75.87,7300.0,67.1792,67.1969,67.1792,67.1969,7300.0
2013-07-11 11:30:00,75.88,75.89,75.83,75.83,25500.0,67.2057,67.2146,67.1615,67.1615,25500.0
2013-07-11 11:35:00,75.85,75.86,75.84,75.84,12600.0,67.1792,67.188,67.1703,67.1703,12600.0
2013-07-11 11:40:00,75.84,75.85,75.83,75.83,17200.0,67.1703,67.1792,67.1615,67.1615,17200.0
2013-07-11 11:45:00,75.84,75.85,75.83,75.85,11000.0,67.1703,67.1792,67.1615,67.1792,11000.0
2013-07-11 11:50:00,75.84,75.85,75.84,75.84,7900.0,67.1703,67.1792,67.1703,67.1703,7900.0
2013-07-11 11:55:00,75.83,75.86,75.83,75.86,2500.0,67.1615,67.188,67.1615,67.188,2500.0
2013-07-11 12:00:00,75.85,75.85,75.82,75.83,8000.0,67.1792,67.1792,67.1526,67.1615,8000.0
2013-07-11 12:05:00,75.82,75.83,75.79,75.79,9300.0,67.1526,67.1615,67.126,67.126,9300.0
2013-07-11 12:10:00,75.79,75.8,75.77,75.77,2100.0,67.126,67.1349,67.1083,67.1083,2100.0
2013-07-11 12:15:00,75.76,75.79,75.75,75.78,3400.0,67.0995,67.126,67.0906,67.1172,3400.0
2013-07-11 12:20:00,75.78,75.81,75.78,75.8,22300.0,67.1172,67.1437,67.1172,67.1349,22300.0
2013-07-11 12:25:00,75.79,75.8,75.79,75.79,2100.0,67.126,67.1349,67.126,67.126,2100.0
2013-07-11 12:30:00,75.79,75.79,75.77,75.78,11100.0,67.126,67.126,67.1083,67.1172,11100.0
2013-07-11 12:35:00,75.78,75.79,75.78,75.78,5300.0,67.1172,67.126,67.1172,67.1172,5300.0
2013-07-11 12:40:00,75.79,75.83,75.79,75.83,4800.0,67.126,67.1615,67.126,67.1615,4800.0
2013-07-11 12:45:00,75.83,75.84,75.82,75.82,4700.0,67.1615,67.1703,67.1526,67.1526,4700.0
2013-07-11 12:50:00,75.81,75.84,75.81,75.84,8700.0,67.1437,67.1703,67.1437,67.1703,8700.0
2013-07-11 12:55:00,75.84,75.85,75.82,75.83,5400.0,67.1703,67.1792,67.1526,67.1615,5400.0
2013-07-11 13:00:00,75.83,75.86,75.83,75.84,8800.0,67.1615,67.188,67.1615,67.1703,8800.0
2013-07-11 13:05:00,75.85,75.85,75.83,75.83,6500.0,67.1792,67.1792,67.1615,67.1615,6500.0
2013-07-11 13:10:00,75.83,75.85,75.82,75.82,2700.0,67.1615,67.1792,67.1526,67.1526,2700.0
2013-07-11 13:15:00,75.83,75.84,75.83,75.84,7600.0,67.1615,67.1703,67.1615,67.1703,7600.0
2013-07-11 13:20:00,75.83,75.84,75.82,75.83,28400.0,67.1615,67.1703,67.1526,67.1615,28400.0
2013-07-11 13:25:00,75.84,75.85,75.82,75.84,34200.0,67.1703,67.1792,67.1526,67.1703,34200.0
2013-07-11 13:30:00,75.83,75.84,75.79,75.8,9500.0,67.1615,67.1703,67.126,67.1349,9500.0
2013-07-11 13:35:00,75.79,75.81,75.78,75.81,2500.0,67.126,67.1437,67.1172,67.1437,2500.0
2013-07-11 13:40:00,75.81,75.83,75.79,75.81,51300.0,67.1437,67.1615,67.126,67.1437,51300.0
2013-07-11 13:45:00,75.82,75.85,75.82,75.85,3500.0,67.1526,67.1792,67.1526,67.1792,3500.0
2013-07-11 13:50:00,75.84,75.84,75.83,75.84,2600.0,67.1703,67.1703,67.1615,67.1703,2600.0
2013-07-11 13:55:00,75.83,75.86,75.83,75.85,6600.0,67.1615,67.188,67.1615,67.1792,6600.0
2013-07-11 14:00:00,75.85,75.87,75.84,75.85,6000.0,67.1792,67.1969,67.1703,67.1792,6000.0
2013-07-11 14:05:00,75.85,75.86,75.83,75.86,5100.0,67.1792,67.188,67.1615,67.188,5100.0
2013-07-11 14:10:00,75.86,75.89,75.85,75.87,21100.0,67.188,67.2146,67.1792,67.1969,21100.0
2013-07-11 14:15:00,75.86,75.92,75.86,75.91,9000.0,67.188,67.2412,67.188,67.2323,9000.0
2013-07-11 14:20:00,75.92,75.95,75.92,75.94,5600.0,67.2412,67.2677,67.2412,67.2589,5600.0
2013-07-11 14:25:00,75.95,76.01,75.95,75.98,32000.0,67.2677,67.3209,67.2677,67.2943,32000.0
2013-07-11 14:30:00,75.98,76.07,75.98,76.07,51500.0,67.2943,67.374,67.2943,67.374,51500.0
2013-07-11 14:35:00,76.06,76.06,76.01,76.01,9800.0,67.3652,67.3652,67.3209,67.3209,9800.0
2013-07-11 14:40:00,76.0,76.01,75.98,76.01,30900.0,67.312,67.3209,67.2943,67.3209,30900.0
2013-07-11 14:45:00,76.0,76.01,75.99,75.99,37800.0,67.312,67.3209,67.3032,67.3032,37800.0
2013-07-11 14:50:00,76.0,76.01,75.99,76.0,17100.0,67.312,67.3209,67.3032,67.312,17100.0
2013-07-11 14:55:00,75.99,75.99,75.94,75.96,35800.0,67.3032,67.3032,67.2589,67.2766,35800.0
2013-07-11 15:00:00,75.97,76.0,75.97,75.98,7300.0,67.2855,67.312,67.2855,67.2943,7300.0
2013-07-11 15:05:00,75.97,75.98,75.95,75.96,19500.0,67.2855,67.2943,67.2677,67.2766,19500.0
2013-07-11 15:10:00,75.97,75.99,75.97,75.99,29200.0,67.2855,67.3032,67.2855,67.3032,29200.0
2013-07-11 15:15:00,75.97,76.0,75.96,75.98,16200.0,67.2855,67.312,67.2766,67.2943,16200.0
2013-07-11 15:20:00,75.98,76.05,75.98,76.05,8400.0,67.2943,67.3563,67.2943,67.3563,8400.0
2013-07-11 15:25:00,76.05,76.05,76.02,76.04,5200.0,67.3563,67.3563,67.3297,67.3475,5200.0
2013-07-11 15:30:00,76.03,76.04,75.96,75.99,21900.0,67.3386,67.3475,67.2766,67.3032,21900.0
2013-07-11 15:35:00,76.0,76.01,75.99,76.01,6100.0,67.312,67.3209,67.3032,67.3209,6100.0
2013-07-11 15:40:00,76.01,76.08,76.01,76.08,13600.0,67.3209,67.3829,67.3209,67.3829,13600.0
2013-07-11 15:45:00,76.09,76.1,76.06,76.06,15100.0,67.3917,67.4006,67.3652,67.3652,15100.0
2013-07-11 15:50:00,76.06,76.06,76.03,76.05,8500.0,67.3652,67.3652,67.3386,67.3563,8500.0
2013-07-11 15:55:00,76.05,76.11,76.05,76.05,28600.0,67.3563,67.4094,67.3563,67.3563,28600.0
2013-07-12 09:30:00,76.01,76.1,76.01,76.09,17600.0,67.3209,67.4006,67.3209,67.3917,17600.0
2013-07-12 09:35:00,76.05,76.09,76.05,76.09,2700.0,67.3563,67.3917,67.3563,67.3917,2700.0
2013-07-12 09:40:00,76.06,76.08,75.96,75.96,8200.0,67.3652,67.3829,67.2766,67.2766,8200.0
2013-07-12 09:45:00,76.0,76.07,75.98,76.06,13900.0,67.312,67.374,67.2943,67.3652,13900.0
2013-07-12 09:50:00,76.06,76.1,76.06,76.08,14300.0,67.3652,67.4006,67.3652,67.3829,14300.0
2013-07-12 09:55:00,76.05,76.05,75.98,76.04,1600.0,67.3563,67.3563,67.2943,67.3475,1600.0
2013-07-12 10:00:00,76.04,76.07,76.02,76.03,7000.0,67.3475,67.374,67.3297,67.3386,7000.0
2013-07-12 10:05:00,76.05,76.06,76.01,76.01,2300.0,67.3563,67.3652,67.3209,67.3209,2300.0
2013-07-12 10:10:00,76.01,76.1,76.01,76.08,2800.0,67.3209,67.4006,67.3209,67.3829,2800.0
2013-07-12 10:15:00,76.06,76.13,76.06,76.13,4900.0,67.3652,67.4272,67.3652,67.4272,4900.0
2013-07-12 10:20:00,76.13,76.13,76.1,76.1,3600.0,67.4272,67.4272,67.4006,67.4006,3600.0
2013-07-12 10:25:00,76.12,76.13,76.06,76.09,11700.0,67.4183,67.4272,67.3652,67.3917,11700.0
2013-07-12 10:30:00,76.11,76.11,76.07,76.09,3100.0,67.4094,67.4094,67.374,67.3917,3100.0
2013-07-12 10:35:00,76.09,76.13,76.09,76.13,2500.0,67.3917,67.4272,67.3917,67.4272,2500.0
2013-07-12 10:40:00,76.13,76.18,76.13,76.18,2700.0,67.4272,67.4714,67.4272,67.4714,2700.0
2013-07-12 10:45:00,76.17,76.2,76.1,76.1,17400.0,67.4626,67.4892,67.4006,67.4006,17400.0
2013-07-12 10:50:00,76.1,76.11,76.07,76.1,6800.0,67.4006,67.4094,67.374,67.4006,6800.0
2013-07-12 10:55:00,76.09,76.11,76.07,76.08,8000.0,67.3917,67.4094,67.374,67.3829,8000.0
2013-07-12 11:00:00,76.08,76.08,76.05,76.07,13600.0,67.3829,67.3829,67.3563,67.374,13600.0
2013-07-12 11:05:00,76.07,76.07,76.04,76.04,3700.0,67.374,67.374,67.3475,67.3475,3700.0
2013-07-12 11:10:00,76.04,76.08,76.04,76.07,2900.0,67.3475,67.3829,67.3475,67.374,2900.0
2013-07-12 11:15:00,76.07,76.08,76.05,76.06,1800.0,67.374,67.3829,67.3563,67.3652,1800.0
2013-07-12 11:20:00,76.08,76.08,76.04,76.06,9900.0,67.3829,67.3829,67.3475,67.3652,9900.0
2013-07-12 11:25:00,76.05,76.07,76.0,76.0,5900.0,67.3563,67.374,67.312,67.312,5900.0
2013-07-12 11:30:00,76.01,76.03,76.0,76.0,7700.0,67.3209,67.3386,67.312,67.312,7700.0
2013-07-12 11:35:00,76.0,76.01,75.98,76.01,2400.0,67.312,67.3209,67.2943,67.3209,2400.0
2013-07-12 11:40:00,76.01,76.04,76.01,76.04,1700.0,67.3209,67.3475,67.3209,67.3475,1700.0
2013-07-12 11:45:00,76.0,76.01,75.99,75.99,2600.0,67.312,67.3209,67.3032,67.3032,2600.0
2013-07-12 11:50:00,76.0,76.0,75.94,75.94,10000.0,67.312,67.312,67.2589,67.2589,10000.0
2013-07-12 11:55:00,75.95,75.98,75.95,75.98,1200.0,67.2677,67.2943,67.2677,67.2943,1200.0
2013-07-12 12:00:00,75.97,75.99,75.96,75.98,2500.0,67.2855,67.3032,67.2766,67.2943,2500.0
2013-07-12 12:05:00,75.98,75.98,75.97,75.98,2500.0,67.2943,67.2943,67.2855,67.2943,2500.0
2013-07-12 12:10:00,75.97,75.97,75.95,75.97,15500.0,67.2855,67.2855,67.2677,67.2855,15500.0
2013-07-12 12:15:00,75.97,75.97,75.94,75.94,8100.0,67.2855,67.2855,67.2589,67.2589,8100.0
2013-07-12 12:20:00,75.94,75.96,75.94,75.95,16900.0,67.2589,67.2766,67.2589,67.2677,16900.0
2013-07-12 12:25:00,75.95,75.95,75.94,75.94,6600.0,67.2677,67.2677,67.2589,67.2589,6600.0
2013-07-12 12:30:00,75.93,75.93,75.9,75.91,3900.0,67.25,67.25,67.2235,67.2323,3900.0
2013-07-12 12:35:00,75.91,75.91,75.9,75.91,1100.0,67.2323,67.2323,67.2235,67.2323,1100.0
2013-07-12 12:40:00,75.91,75.95,75.91,75.94,6600.0,67.2323,67.2677,67.2323,67.2589,6600.0
2013-07-12 12:45:00,75.93,75.93,75.91,75.91,4100.0,67.25,67.25,67.2323,67.2323,4100.0
2013-07-12 12:50:00,75.91,75.94,75.91,75.91,5200.0,67.2323,67.2589,67.2323,67.2323,5200.0
2013-07-12 12:55:00,75.91,75.93,75.9,75.92,4000.0,67.2323,67.25,67.2235,67.2412,4000.0
2013-07-12 13:00:00,75.91,75.93,75.86,75.87,5900.0,67.2323,67.25,67.188,67.1969,5900.0
2013-07-12 13:05:00,75.87,75.9,75.87,75.89,1200.0,67.1969,67.2235,67.1969,67.2146,1200.0
2013-07-12 13:10:00,75.88,75.89,75.88,75.89,3300.0,67.2057,67.2146,67.2057,67.2146,3300.0
2013-07-12 13:15:00,75.88,75.97,75.88,75.97,7700.0,67.2057,67.2855,67.2057,67.2855,7700.0
2013-07-12 13:20:00,75.99,76.0,75.96,75.98,2800.0,67.3032,67.312,67.2766,67.2943,2800.0
2013-07-12 13:25:00,75.98,75.98,75.97,75.97,11600.0,67.2943,67.2943,67.2855,67.2855,11600.0
2013-07-12 13:30:00,75.98,75.98,75.95,75.96,1800.0,67.2943,67.2943,67.2677,67.2766,1800.0
2013-07-12 13:35:00,75.96,75.96,75.94,75.96,1800.0,67.2766,67.2766,67.2589,67.2766,1800.0
2013-07-12 13:40:00,75.96,75.98,75.95,75.98,3100.0,67.2766,67.2943,67.2677,67.2943,3100.0
2013-07-12 13:45:00,75.98,76.01,75.98,76.01,5000.0,67.2943,67.3209,67.2943,67.3209,5000.0
2013-07-12 13:50:00,76.02,76.03,76.01,76.02,3200.0,67.3297,67.3386,67.3209,67.3297,3200.0
2013-07-12 13:55:00,76.02,76.02,75.98,75.98,5900.0,67.3297,67.3297,67.2943,67.2943,5900.0
2013-07-12 14:00:00,75.99,76.04,75.99,76.04,8700.0,67.3032,67.3475,67.3032,67.3475,8700.0
2013-07-12 14:05:00,76.02,76.03,76.0,76.01,8700.0,67.3297,67.3386,67.312,67.3209,8700.0
2013-07-12 14:10:00,76.01,76.03,76.0,76.01,4300.0,67.3209,67.3386,67.312,67.3209,4300.0
2013-07-12 14:15:00,76.02,76.03,76.01,76.02,9100.0,67.3297,67.3386,67.3209,67.3297,9100.0
2013-07-12 14:20:00,76.02,76.06,76.01,76.06,9800.0,67.3297,67.3652,67.3209,67.3652,9800.0
2013-07-12 14:25:00,76.05,76.05,76.02,76.03,10100.0,67.3563,67.3563,67.3297,67.3386,10100.0
2013-07-12 14:30:00,76.05,76.05,76.03,76.03,700.0,67.3563,67.3563,67.3386,67.3386,700.0
2013-07-12 14:35:00,76.02,76.04,76.0,76.04,7100.0,67.3297,67.3475,67.312,67.3475,7100.0
2013-07-12 14:40:00,76.03,76.05,76.03,76.05,4000.0,67.3386,67.3563,67.3386,67.3563,4000.0
2013-07-12 14:45:00,76.06,76.06,76.04,76.05,20400.0,67.3652,67.3652,67.3475,67.3563,20400.0
2013-07-12 14:50:00,76.04,76.07,76.04,76.06,4500.0,67.3475,67.374,67.3475,67.3652,4500.0
2013-07-12 14:55:00,76.07,76.07,76.06,76.06,18500.0,67.374,67.374,67.3652,67.3652,18500.0
2013-07-12 15:00:00,76.06,76.06,76.04,76.04,9700.0,67.3652,67.3652,67.3475,67.3475,9700.0
2013-07-12 15:05:00,76.02,76.06,76.01,76.06,9900.0,67.3297,67.3652,67.3209,67.3652,9900.0
2013-07-12 15:10:00,76.06,76.07,76.05,76.06,5700.0,67.3652,67.374,67.3563,67.3652,5700.0
2013-07-12 15:15:00,76.06,76.08,76.06,76.07,10100.0,67.3652,67.3829,67.3652,67.374,10100.0
2013-07-12 15:20:00,76.07,76.08,76.06,76.07,4100.0,67.374,67.3829,67.3652,67.374,4100.0
2013-07-12 15:25:00,76.07,76.08,76.06,76.08,3900.0,67.374,67.3829,67.3652,67.3829,3900.0
2013-07-12 15:30:00,76.08,76.09,76.07,76.08,5900.0,67.3829,67.3917,67.374,67.3829,5900.0
2013-07-12 15:35:00,76.09,76.12,76.07,76.1,12100.0,67.3917,67.4183,67.374,67.4006,12100.0
2013-07-12 15:40:00,76.12,76.16,76.11,76.16,10900.0,67.4183,67.4537,67.4094,67.4537,10900.0
2013-07-12 15:45:00,76.16,76.23,76.16,76.19,17300.0,67.4537,67.5157,67.4537,67.4803,17300.0
2013-07-12 15:50:00,76.2,76.25,76.2,76.24,9000.0,67.4892,67.5334,67.4892,67.5246,9000.0
2013-07-12 15:55:00,76.25,76.27,76.21,76.23,27700.0,67.5334,67.5512,67.498,67.5157,27700.0
2013-07-15 09:30:00,76.32,76.4,76.26,76.34,11600.0,67.5954,67.6663,67.5423,67.6132,11600.0
2013-07-15 09:35:00,76.26,76.26,76.23,76.23,6300.0,67.5423,67.5423,67.5157,67.5157,6300.0
2013-07-15 09:40:00,76.19,76.19,76.14,76.14,3300.0,67.4803,67.4803,67.436,67.436,3300.0
2013-07-15 09:45:00,76.13,76.18,76.12,76.16,6300.0,67.4272,67.4714,67.4183,67.4537,6300.0
2013-07-15 09:50:00,76.17,76.24,76.17,76.21,8300.0,67.4626,67.5246,67.4626,67.498,8300.0
2013-07-15 09:55:00,76.21,76.21,76.18,76.18,5300.0,67.498,67.498,67.4714,67.4714,5300.0
2013-07-15 10:00:00,76.17,76.2,76.17,76.19,6700.0,67.4626,67.4892,67.4626,67.4803,6700.0
2013-07-15 10:05:00,76.21,76.28,76.21,76.25,29300.0,67.498,67.56,67.498,67.5334,29300.0
2013-07-15 10:10:00,76.25,76.3,76.22,76.23,16600.0,67.5334,67.5777,67.5069,67.5157,16600.0
2013-07-15 10:15:00,76.23,76.26,76.23,76.25,8900.0,67.5157,67.5423,67.5157,67.5334,8900.0
2013-07-15 10:20:00,76.26,76.26,76.21,76.22,7800.0,67.5423,67.5423,67.498,67.5069,7800.0
2013-07-15 10:25:00,76.24,76.24,76.2,76.23,5200.0,67.5246,67.5246,67.4892,67.5157,5200.0
2013-07-15 10:30:00,76.23,76.25,76.2,76.21,11400.0,67.5157,67.5334,67.4892,67.498,11400.0
2013-07-15 10:35:00,76.2,76.25,76.2,76.24,7200.0,67.4892,67.5334,67.4892,67.5246,7200.0
2013-07-15 10:40:00,76.24,76.26,76.22,76.25,5600.0,67.5246,67.5423,67.5069,67.5334,5600.0
2013-07-15 10:45:00,76.25,76.26,76.23,76.23,10900.0,67.5334,67.5423,67.5157,67.5157,10900.0
2013-07-15 10:50:00,76.25,76.27,76.25,76.27,5800.0,67.5334,67.5512,67.5334,67.5512,5800.0
2013-07-15 10:55:00,76.26,76.29,76.25,76.28,5800.0,67.5423,67.5689,67.5334,67.56,5800.0
2013-07-15 11:00:00,76.28,76.29,76.26,76.26,1900.0,67.56,67.5689,67.5423,67.5423,1900.0
2013-07-15 11:05:00,76.26,76.28,76.24,76.26,12400.0,67.5423,67.56,67.5246,67.5423,12400.0
2013-07-15 11:10:00,76.26,76.28,76.25,76.27,15400.0,67.5423,67.56,67.5334,67.5512,15400.0
2013-07-15 11:15:00,76.28,76.29,76.27,76.28,6000.0,67.56,67.5689,67.5512,67.56,6000.0
2013-07-15 11:20:00,76.28,76.32,76.28,76.29,9200.0,67.56,67.5954,67.56,67.5689,9200.0
2013-07-15 11:25:00,76.29,76.32,76.29,76.32,5900.0,67.5689,67.5954,67.5689,67.5954,5900.0
2013-07-15 11:30:00,76.32,76.37,76.32,76.36,9200.0,67.5954,67.6397,67.5954,67.6309,9200.0
2013-07-15 11:35:00,76.37,76.38,76.35,76.35,13200.0,67.6397,67.6486,67.622,67.622,13200.0
2013-07-15 11:40:00,76.36,76.37,76.34,76.35,7400.0,67.6309,67.6397,67.6132,67.622,7400.0
2013-07-15 11:45:00,76.36,76.37,76.34,76.35,18800.0,67.6309,67.6397,67.6132,67.622,18800.0
2013-07-15 11:50:00,76.35,76.35,76.33,76.35,13000.0,67.622,67.622,67.6043,67.622,13000.0
2013-07-15 11:55:00,76.35,76.37,76.35,76.36,200200.0,67.622,67.6397,67.622,67.6309,200200.0
2013-07-15 12:00:00,76.36,76.38,76.34,76.38,16400.0,67.6309,67.6486,67.6132,67.6486,16400.0
2013-07-15 12:05:00,76.38,76.38,76.36,76.36,3500.0,67.6486,67.6486,67.6309,67.6309,3500.0
2013-07-15 12:10:00,76.36,76.36,76.31,76.33,3700.0,67.6309,67.6309,67.5866,67.6043,3700.0
2013-07-15 12:15:00,76.33,76.34,76.32,76.34,6200.0,67.6043,67.6132,67.5954,67.6132,6200.0
2013-07-15 12:20:00,76.34,76.36,76.33,76.35,7300.0,67.6132,67.6309,67.6043,67.622,7300.0
2013-07-15 12:25:00,76.35,76.37,76.33,76.36,21200.0,67.622,67.6397,67.6043,67.6309,21200.0
2013-07-15 12:30:00,76.36,76.37,76.34,76.35,4100.0,67.6309,67.6397,67.6132,67.622,4100.0
2013-07-15 12:35:00,76.35,76.36,76.33,76.36,4500.0,67.622,67.6309,67.6043,67.6309,4500.0
2013-07-15 12:40:00,76.36,76.36,76.35,76.35,2400.0,67.6309,67.6309,67.622,67.622,2400.0
2013-07-15 12:45:00,76.34,76.34,76.31,76.33,3300.0,67.6132,67.6132,67.5866,67.6043,3300.0
2013-07-15 12:50:00,76.32,76.33,76.3,76.31,5800.0,67.5954,67.6043,67.5777,67.5866,5800.0
2013-07-15 12:55:00,76.31,76.32,76.31,76.31,5100.0,67.5866,67.5954,67.5866,67.5866,5100.0
2013-07-15 13:00:00,76.31,76.31,76.28,76.3,7900.0,67.5866,67.5866,67.56,67.5777,7900.0
2013-07-15 13:05:00,76.29,76.3,76.27,76.3,10100.0,67.5689,67.5777,67.5512,67.5777,10100.0
2013-07-15 13:10:00,76.3,76.3,76.29,76.29,2500.0,67.5777,67.5777,67.5689,67.5689,2500.0
2013-07-15 13:15:00,76.29,76.32,76.28,76.31,108600.0,67.5689,67.5954,67.56,67.5866,108600.0
2013-07-15 13:20:00,76.32,76.32,76.3,76.3,6000.0,67.5954,67.5954,67.5777,67.5777,6000.0
2013-07-15 13:25:00,76.31,76.32,76.29,76.3,15900.0,67.5866,67.5954,67.5689,67.5777,15900.0
2013-07-15 13:30:00,76.3,76.3,76.29,76.29,4200.0,67.5777,67.5777,67.5689,67.5689,4200.0
2013-07-15 13:35:00,76.29,76.29,76.27,76.28,5200.0,67.5689,67.5689,67.5512,67.56,5200.0
2013-07-15 13:40:00,76.28,76.3,76.28,76.29,4400.0,67.56,67.5777,67.56,67.5689,4400.0
2013-07-15 13:45:00,76.31,76.32,76.3,76.31,16700.0,67.5866,67.5954,67.5777,67.5866,16700.0
2013-07-15 13:50:00,76.32,76.33,76.32,76.33,4800.0,67.5954,67.6043,67.5954,67.6043,4800.0
2013-07-15 13:55:00,76.33,76.34,76.33,76.33,4800.0,67.6043,67.6132,67.6043,67.6043,4800.0
2013-07-15 14:00:00,76.33,76.35,76.33,76.34,6800.0,67.6043,67.622,67.6043,67.6132,6800.0
2013-07-15 14:05:00,76.35,76.35,76.32,76.33,6900.0,67.622,67.622,67.5954,67.6043,6900.0
2013-07-15 14:10:00,76.33,76.37,76.32,76.37,11700.0,67.6043,67.6397,67.5954,67.6397,11700.0
2013-07-15 14:15:00,76.36,76.39,76.36,76.39,3700.0,67.6309,67.6574,67.6309,67.6574,3700.0
2013-07-15 14:20:00,76.38,76.38,76.36,76.36,14000.0,67.6486,67.6486,67.6309,67.6309,14000.0
2013-07-15 14:25:00,76.37,76.39,76.37,76.38,8100.0,67.6397,67.6574,67.6397,67.6486,8100.0
2013-07-15 14:30:00,76.37,76.38,76.35,76.35,7500.0,67.6397,67.6486,67.622,67.622,7500.0
2013-07-15 14:35:00,76.35,76.36,76.35,76.36,2900.0,67.622,67.6309,67.622,67.6309,2900.0
2013-07-15 14:40:00,76.36,76.38,76.35,76.38,24100.0,67.6309,67.6486,67.622,67.6486,24100.0
2013-07-15 14:45:00,76.39,76.4,76.37,76.37,10000.0,67.6574,67.6663,67.6397,67.6397,10000.0
2013-07-15 14:50:00,76.37,76.38,76.34,76.36,76900.0,67.6397,67.6486,67.6132,67.6309,76900.0
2013-07-15 14:55:00,76.36,76.37,76.35,76.37,8700.0,67.6309,67.6397,67.622,67.6397,8700.0
2013-07-15 15:00:00,76.37,76.39,76.36,76.39,18900.0,67.6397,67.6574,67.6309,67.6574,18900.0
2013-07-15 15:05:00,76.39,76.4,76.37,76.38,9500.0,67.6574,67.6663,67.6397,67.6486,9500.0
2013-07-15 15:10:00,76.39,76.39,76.37,76.38,4200.0,67.6574,67.6574,67.6397,67.6486,4200.0
2013-07-15 15:15:00,76.38,76.39,76.37,76.38,5900.0,67.6486,67.6574,67.6397,67.6486,5900.0
2013-07-15 15:20:00,76.38,76.38,76.36,76.37,7000.0,67.6486,67.6486,67.6309,67.6397,7000.0
2013-07-15 15:25:00,76.36,76.36,76.33,76.33,13200.0,67.6309,67.6309,67.6043,67.6043,13200.0
2013-07-15 15:30:00,76.34,76.35,76.34,76.35,1900.0,67.6132,67.622,67.6132,67.622,1900.0
2013-07-15 15:35:00,76.37,76.37,76.34,76.35,4800.0,67.6397,67.6397,67.6132,67.622,4800.0
2013-07-15 15:40:00,76.34,76.35,76.33,76.33,12200.0,67.6132,67.622,67.6043,67.6043,12200.0
2013-07-15 15:45:00,76.33,76.35,76.33,76.34,19800.0,67.6043,67.622,67.6043,67.6132,19800.0
2013-07-15 15:50:00,76.33,76.35,76.33,76.33,18300.0,67.6043,67.622,67.6043,67.6043,18300.0
2013-07-15 15:55:00,76.34,76.34,76.31,76.34,71100.0,67.6132,67.6132,67.5866,67.6132,71100.0
2013-07-16 09:30:00,76.31,76.38,76.29,76.29,10000.0,67.5866,67.6486,67.5689,67.5689,10000.0
2013-07-16 09:35:00,76.25,76.28,76.21,76.23,1300.0,67.5334,67.56,67.498,67.5157,1300.0
2013-07-16 09:40:00,76.2,76.21,76.15,76.17,4200.0,67.4892,67.498,67.4449,67.4626,4200.0
2013-07-16 09:45:00,76.17,76.19,76.15,76.16,3000.0,67.4626,67.4803,67.4449,67.4537,3000.0
2013-07-16 09:50:00,76.17,76.2,76.16,76.17,6800.0,67.4626,67.4892,67.4537,67.4626,6800.0
2013-07-16 09:55:00,76.17,76.21,76.17,76.17,6900.0,67.4626,67.498,67.4626,67.4626,6900.0
2013-07-16 10:00:00,76.19,76.28,76.19,76.28,4600.0,67.4803,67.56,67.4803,67.56,4600.0
2013-07-16 10:05:00,76.27,76.29,76.27,76.27,6900.0,67.5512,67.5689,67.5512,67.5512,6900.0
2013-07-16 10:10:00,76.28,76.31,76.28,76.29,7000.0,67.56,67.5866,67.56,67.5689,7000.0
2013-07-16 10:15:00,76.28,76.29,76.26,76.29,4000.0,67.56,67.5689,67.5423,67.5689,4000.0
2013-07-16 10:20:00,76.29,76.29,76.24,76.27,8200.0,67.5689,67.5689,67.5246,67.5512,8200.0
2013-07-16 10:25:00,76.26,76.28,76.24,76.24,6200.0,67.5423,67.56,67.5246,67.5246,6200.0
2013-07-16 10:30:00,76.24,76.25,76.21,76.23,16500.0,67.5246,67.5334,67.498,67.5157,16500.0
2013-07-16 10:35:00,76.22,76.25,76.21,76.24,20400.0,67.5069,67.5334,67.498,67.5246,20400.0
2013-07-16 10:40:00,76.23,76.26,76.23,76.25,7300.0,67.5157,67.5423,67.5157,67.5334,7300.0
2013-07-16 10:45:00,76.25,76.25,76.21,76.25,23900.0,67.5334,67.5334,67.498,67.5334,23900.0
2013-07-16 10:50:00,76.25,76.26,76.19,76.2,4000.0,67.5334,67.5423,67.4803,67.4892,4000.0
2013-07-16 10:55:00,76.2,76.21,76.11,76.12,4500.0,67.4892,67.498,67.4094,67.4183,4500.0
2013-07-16 11:00:00,76.11,76.12,76.08,76.09,11500.0,67.4094,67.4183,67.3829,67.3917,11500.0
2013-07-16 11:05:00,76.09,76.09,76.05,76.05,6300.0,67.3917,67.3917,67.3563,67.3563,6300.0
2013-07-16 11:10:00,76.06,76.08,76.02,76.02,6600.0,67.3652,67.3829,67.3297,67.3297,6600.0
2013-07-16 11:15:00,76.02,76.05,76.01,76.05,7000.0,67.3297,67.3563,67.3209,67.3563,7000.0
2013-07-16 11:20:00,76.04,76.07,76.03,76.03,10400.0,67.3475,67.374,67.3386,67.3386,10400.0
2013-07-16 11:25:00,76.01,76.05,76.01,76.04,8100.0,67.3209,67.3563,67.3209,67.3475,8100.0
2013-07-16 11:30:00,76.04,76.05,76.02,76.02,18200.0,67.3475,67.3563,67.3297,67.3297,18200.0
2013-07-16 11:35:00,76.01,76.03,75.99,76.01,24000.0,67.3209,67.3386,67.3032,67.3209,24000.0
2013-07-16 11:40:00,76.01,76.01,75.97,75.97,7100.0,67.3209,67.3209,67.2855,67.2855,7100.0
2013-07-16 11:45:00,75.99,76.0,75.93,75.93,12700.0,67.3032,67.312,67.25,67.25,12700.0
2013-07-16 11:50:00,75.93,75.97,75.93,75.97,15600.0,67.25,67.2855,67.25,67.2855,15600.0
2013-07-16 11:55:00,75.97,75.99,75.97,75.98,5200.0,67.2855,67.3032,67.2855,67.2943,5200.0
2013-07-16 12:00:00,75.99,76.0,75.97,76.0,15400.0,67.3032,67.312,67.2855,67.312,15400.0
2013-07-16 12:05:00,76.0,76.04,76.0,76.03,10600.0,67.312,67.3475,67.312,67.3386,10600.0
2013-07-16 12:10:00,76.03,76.05,76.02,76.05,6300.0,67.3386,67.3563,67.3297,67.3563,6300.0
2013-07-16 12:15:00,76.05,76.07,76.03,76.07,5800.0,67.3563,67.374,67.3386,67.374,5800.0
2013-07-16 12:20:00,76.07,76.08,76.05,76.06,12500.0,67.374,67.3829,67.3563,67.3652,12500.0
2013-07-16 12:25:00,76.06,76.08,76.05,76.08,6800.0,67.3652,67.3829,67.3563,67.3829,6800.0
2013-07-16 12:30:00,76.08,76.08,76.06,76.06,2800.0,67.3829,67.3829,67.3652,67.3652,2800.0
2013-07-16 12:35:00,76.06,76.06,76.04,76.04,8800.0,67.3652,67.3652,67.3475,67.3475,8800.0
2013-07-16 12:40:00,76.05,76.05,76.02,76.02,6100.0,67.3563,67.3563,67.3297,67.3297,6100.0
2013-07-16 12:45:00,76.02,76.02,76.0,76.0,4100.0,67.3297,67.3297,67.312,67.312,4100.0
2013-07-16 12:50:00,76.01,76.02,76.0,76.0,17300.0,67.3209,67.3297,67.312,67.312,17300.0
2013-07-16 12:55:00,76.01,76.02,76.0,76.01,10600.0,67.3209,67.3297,67.312,67.3209,10600.0
2013-07-16 13:00:00,76.0,76.01,75.96,75.98,6800.0,67.312,67.3209,67.2766,67.2943,6800.0
2013-07-16 13:05:00,75.98,75.99,75.95,75.96,21900.0,67.2943,67.3032,67.2677,67.2766,21900.0
2013-07-16 13:10:00,75.97,75.97,75.91,75.91,13200.0,67.2855,67.2855,67.2323,67.2323,13200.0
2013-07-16 13:15:00,75.91,75.92,75.88,75.92,11500.0,67.2323,67.2412,67.2057,67.2412,11500.0
2013-07-16 13:20:00,75.93,75.93,75.91,75.92,14400.0,67.25,67.25,67.2323,67.2412,14400.0
2013-07-16 13:25:00,75.91,75.92,75.9,75.9,9200.0,67.2323,67.2412,67.2235,67.2235,9200.0
2013-07-16 13:30:00,75.89,75.97,75.88,75.97,19400.0,67.2146,67.2855,67.2057,67.2855,19400.0
2013-07-16 13:35:00,75.98,75.98,75.95,75.98,6100.0,67.2943,67.2943,67.2677,67.2943,6100.0
2013-07-16 13:40:00,75.99,76.02,75.98,75.99,9700.0,67.3032,67.3297,67.2943,67.3032,9700.0
2013-07-16 13:45:00,75.99,76.01,75.98,76.0,4700.0,67.3032,67.3209,67.2943,67.312,4700.0
2013-07-16 13:50:00,75.98,75.99,75.97,75.99,5700.0,67.2943,67.3032,67.2855,67.3032,5700.0
2013-07-16 13:55:00,75.99,76.02,75.99,76.02,217200.0,67.3032,67.3297,67.3032,67.3297,217200.0
2013-07-16 14:00:00,76.03,76.06,76.03,76.05,26700.0,67.3386,67.3652,67.3386,67.3563,26700.0
2013-07-16 14:05:00,76.05,76.05,76.03,76.03,10800.0,67.3563,67.3563,67.3386,67.3386,10800.0
2013-07-16 14:10:00,76.03,76.12,76.03,76.11,23800.0,67.3386,67.4183,67.3386,67.4094,23800.0
2013-07-16 14:15:00,76.11,76.11,76.08,76.09,5200.0,67.4094,67.4094,67.3829,67.3917,5200.0
2013-07-16 14:20:00,76.09,76.09,76.03,76.04,8400.0,67.3917,67.3917,67.3386,67.3475,8400.0
2013-07-16 14:25:00,76.04,76.05,76.04,76.04,4100.0,67.3475,67.3563,67.3475,67.3475,4100.0
2013-07-16 14:30:00,76.04,76.05,76.01,76.02,16000.0,67.3475,67.3563,67.3209,67.3297,16000.0
2013-07-16 14:35:00,76.02,76.03,76.0,76.03,5900.0,67.3297,67.3386,67.312,67.3386,5900.0
2013-07-16 14:40:00,76.02,76.02,76.0,76.01,8100.0,67.3297,67.3297,67.312,67.3209,8100.0
2013-07-16 14:45:00,76.01,76.06,76.01,76.03,17000.0,67.3209,67.3652,67.3209,67.3386,17000.0
2013-07-16 14:50:00,76.04,76.06,76.03,76.05,19000.0,67.3475,67.3652,67.3386,67.3563,19000.0
2013-07-16 14:55:00,76.04,76.06,76.01,76.01,10700.0,67.3475,67.3652,67.3209,67.3209,10700.0
2013-07-16 15:00:00,75.99,75.99,75.94,75.97,3600.0,67.3032,67.3032,67.2589,67.2855,3600.0
2013-07-16 15:05:00,75.96,75.96,75.93,75.93,3700.0,67.2766,67.2766,67.25,67.25,3700.0
2013-07-16 15:10:00,75.94,75.96,75.92,75.92,8300.0,67.2589,67.2766,67.2412,67.2412,8300.0
2013-07-16 15:15:00,75.92,75.93,75.9,75.91,4300.0,67.2412,67.25,67.2235,67.2323,4300.0
2013-07-16 15:20:00,75.91,75.96,75.9,75.94,8100.0,67.2323,67.2766,67.2235,67.2589,8100.0
2013-07-16 15:25:00,75.95,75.99,75.95,75.99,33900.0,67.2677,67.3032,67.2677,67.3032,33900.0
2013-07-16 15:30:00,76.0,76.02,75.98,75.99,23600.0,67.312,67.3297,67.2943,67.3032,23600.0
2013-07-16 15:35:00,76.0,76.04,76.0,76.01,27300.0,67.312,67.3475,67.312,67.3209,27300.0
2013-07-16 15:40:00,76.0,76.01,75.98,75.99,6700.0,67.312,67.3209,67.2943,67.3032,6700.0
2013-07-16 15:45:00,76.0,76.05,76.0,76.04,10900.0,67.312,67.3563,67.312,67.3475,10900.0
2013-07-16 15:50:00,76.03,76.05,76.03,76.03,12200.0,67.3386,67.3563,67.3386,67.3386,12200.0
2013-07-16 15:55:00,76.04,76.04,76.0,76.02,31300.0,67.3475,67.3475,67.312,67.3297,31300.0
2013-07-17 09:30:00,76.3,76.32,76.17,76.31,37500.0,67.5777,67.5954,67.4626,67.5866,37500.0
2013-07-17 09:35:00,76.3,76.32,76.26,76.29,26500.0,67.5777,67.5954,67.5423,67.5689,26500.0
2013-07-17 09:40:00,76.27,76.32,76.27,76.3,1400.0,67.5512,67.5954,67.5512,67.5777,1400.0
2013-07-17 09:45:00,76.28,76.28,76.21,76.22,3200.0,67.56,67.56,67.498,67.5069,3200.0
2013-07-17 09:50:00,76.22,76.22,76.14,76.19,8400.0,67.5069,67.5069,67.436,67.4803,8400.0
2013-07-17 09:55:00,76.16,76.21,76.16,76.21,3000.0,67.4537,67.498,67.4537,67.498,3000.0
2013-07-17 10:00:00,76.21,76.24,76.2,76.21,8700.0,67.498,67.5246,67.4892,67.498,8700.0
2013-07-17 10:05:00,76.21,76.26,76.2,76.23,4900.0,67.498,67.5423,67.4892,67.5157,4900.0
2013-07-17 10:10:00,76.23,76.29,76.23,76.28,8700.0,67.5157,67.5689,67.5157,67.56,8700.0
2013-07-17 10:15:00,76.29,76.32,76.28,76.29,10200.0,67.5689,67.5954,67.56,67.5689,10200.0
2013-07-17 10:20:00,76.29,76.3,76.27,76.28,8800.0,67.5689,67.5777,67.5512,67.56,8800.0
2013-07-17 10:25:00,76.28,76.3,76.28,76.3,5500.0,67.56,67.5777,67.56,67.5777,5500.0
2013-07-17 10:30:00,76.31,76.31,76.26,76.29,8100.0,67.5866,67.5866,67.5423,67.5689,8100.0
2013-07-17 10:35:00,76.29,76.39,76.29,76.32,13100.0,67.5689,67.6574,67.5689,67.5954,13100.0
2013-07-17 10:40:00,76.32,76.32,76.22,76.24,5500.0,67.5954,67.5954,67.5069,67.5246,5500.0
2013-07-17 10:45:00,76.24,76.24,76.16,76.21,4800.0,67.5246,67.5246,67.4537,67.498,4800.0
2013-07-17 10:50:00,76.2,76.22,76.18,76.21,7400.0,67.4892,67.5069,67.4714,67.498,7400.0
2013-07-17 10:55:00,76.2,76.26,76.2,76.25,13300.0,67.4892,67.5423,67.4892,67.5334,13300.0
2013-07-17 11:00:00,76.27,76.3,76.26,76.28,10300.0,67.5512,67.5777,67.5423,67.56,10300.0
2013-07-17 11:05:00,76.27,76.29,76.24,76.28,8400.0,67.5512,67.5689,67.5246,67.56,8400.0
2013-07-17 11:10:00,76.28,76.29,76.26,76.27,10600.0,67.56,67.5689,67.5423,67.5512,10600.0
2013-07-17 11:15:00,76.27,76.32,76.27,76.29,3800.0,67.5512,67.5954,67.5512,67.5689,3800.0
2013-07-17 11:20:00,76.28,76.3,76.22,76.22,6200.0,67.56,67.5777,67.5069,67.5069,6200.0
2013-07-17 11:25:00,76.22,76.22,76.18,76.19,9700.0,67.5069,67.5069,67.4714,67.4803,9700.0
2013-07-17 11:30:00,76.18,76.21,76.17,76.2,1900.0,67.4714,67.498,67.4626,67.4892,1900.0
2013-07-17 11:35:00,76.21,76.21,76.15,76.19,6200.0,67.498,67.498,67.4449,67.4803,6200.0
2013-07-17 11:40:00,76.18,76.2,76.17,76.2,4300.0,67.4714,67.4892,67.4626,67.4892,4300.0
2013-07-17 11:45:00,76.2,76.21,76.19,76.21,3500.0,67.4892,67.498,67.4803,67.498,3500.0
2013-07-17 11:50:00,76.2,76.2,76.11,76.15,11800.0,67.4892,67.4892,67.4094,67.4449,11800.0
2013-07-17 11:55:00,76.16,76.19,76.16,76.19,1600.0,67.4537,67.4803,67.4537,67.4803,1600.0
2013-07-17 12:00:00,76.18,76.2,76.17,76.2,7200.0,67.4714,67.4892,67.4626,67.4892,7200.0
2013-07-17 12:05:00,76.2,76.21,76.18,76.19,13700.0,67.4892,67.498,67.4714,67.4803,13700.0
2013-07-17 12:10:00,76.2,76.3,76.2,76.29,20700.0,67.4892,67.5777,67.4892,67.5689,20700.0
2013-07-17 12:15:00,76.29,76.32,76.29,76.3,6700.0,67.5689,67.5954,67.5689,67.5777,6700.0
2013-07-17 12:20:00,76.29,76.3,76.28,76.28,7800.0,67.5689,67.5777,67.56,67.56,7800.0
2013-07-17 12:25:00,76.28,76.29,76.26,76.27,5900.0,67.56,67.5689,67.5423,67.5512,5900.0
2013-07-17 12:30:00,76.28,76.3,76.27,76.29,4800.0,67.56,67.5777,67.5512,67.5689,4800.0
2013-07-17 12:35:00,76.29,76.3,76.27,76.27,1400.0,67.5689,67.5777,67.5512,67.5512,1400.0
2013-07-17 12:40:00,76.27,76.32,76.27,76.31,7800.0,67.5512,67.5954,67.5512,67.5866,7800.0
2013-07-17 12:45:00,76.31,76.32,76.3,76.31,3900.0,67.5866,67.5954,67.5777,67.5866,3900.0
2013-07-17 12:50:00,76.31,76.32,76.3,76.3,6500.0,67.5866,67.5954,67.5777,67.5777,6500.0
2013-07-17 12:55:00,76.3,76.3,76.27,76.29,4600.0,67.5777,67.5777,67.5512,67.5689,4600.0
2013-07-17 13:00:00,76.28,76.3,76.28,76.3,3000.0,67.56,67.5777,67.56,67.5777,3000.0
2013-07-17 13:05:00,76.3,76.3,76.27,76.29,4900.0,67.5777,67.5777,67.5512,67.5689,4900.0
2013-07-17 13:10:00,76.29,76.3,76.28,76.3,19900.0,67.5689,67.5777,67.56,67.5777,19900.0
2013-07-17 13:15:00,76.29,76.32,76.29,76.32,13100.0,67.5689,67.5954,67.5689,67.5954,13100.0
2013-07-17 13:20:00,76.32,76.34,76.28,76.28,11100.0,67.5954,67.6132,67.56,67.56,11100.0
2013-07-17 13:25:00,76.28,76.28,76.23,76.26,14300.0,67.56,67.56,67.5157,67.5423,14300.0
2013-07-17 13:30:00,76.25,76.26,76.22,76.24,20000.0,67.5334,67.5423,67.5069,67.5246,20000.0
2013-07-17 13:35:00,76.23,76.26,76.22,76.25,22900.0,67.5157,67.5423,67.5069,67.5334,22900.0
2013-07-17 13:40:00,76.26,76.27,76.25,76.26,6800.0,67.5423,67.5512,67.5334,67.5423,6800.0
2013-07-17 13:45:00,76.25,76.28,76.24,76.28,14300.0,67.5334,67.56,67.5246,67.56,14300.0
2013-07-17 13:50:00,76.27,76.28,76.26,76.26,7200.0,67.5512,67.56,67.5423,67.5423,7200.0
2013-07-17 13:55:00,76.26,76.28,76.25,76.28,5400.0,67.5423,67.56,67.5334,67.56,5400.0
2013-07-17 14:00:00,76.28,76.3,76.26,76.29,12400.0,67.56,67.5777,67.5423,67.5689,12400.0
2013-07-17 14:05:00,76.27,76.29,76.26,76.28,10000.0,67.5512,67.5689,67.5423,67.56,10000.0
2013-07-17 14:10:00,76.28,76.29,76.28,76.28,6800.0,67.56,67.5689,67.56,67.56,6800.0
2013-07-17 14:15:00,76.29,76.29,76.27,76.27,15600.0,67.5689,67.5689,67.5512,67.5512,15600.0
2013-07-17 14:20:00,76.27,76.29,76.27,76.29,48100.0,67.5512,67.5689,67.5512,67.5689,48100.0
2013-07-17 14:25:00,76.28,76.29,76.26,76.26,8000.0,67.56,67.5689,67.5423,67.5423,8000.0
2013-07-17 14:30:00,76.26,76.27,76.2,76.2,15400.0,67.5423,67.5512,67.4892,67.4892,15400.0
2013-07-17 14:35:00,76.21,76.23,76.21,76.23,5000.0,67.498,67.5157,67.498,67.5157,5000.0
2013-07-17 14:40:00,76.22,76.22,76.18,76.2,60200.0,67.5069,67.5069,67.4714,67.4892,60200.0
2013-07-17 14:45:00,76.18,76.19,76.12,76.14,16200.0,67.4714,67.4803,67.4183,67.436,16200.0
2013-07-17 14:50:00,76.14,76.16,76.13,76.15,23200.0,67.436,67.4537,67.4272,67.4449,23200.0
2013-07-17 14:55:00,76.15,76.16,76.13,76.15,8300.0,67.4449,67.4537,67.4272,67.4449,8300.0
2013-07-17 15:00:00,76.14,76.2,76.13,76.19,14100.0,67.436,67.4892,67.4272,67.4803,14100.0
2013-07-17 15:05:00,76.19,76.19,76.17,76.18,15000.0,67.4803,67.4803,67.4626,67.4714,15000.0
2013-07-17 15:10:00,76.19,76.19,76.15,76.17,11100.0,67.4803,67.4803,67.4449,67.4626,11100.0
2013-07-17 15:15:00,76.15,76.2,76.12,76.2,16000.0,67.4449,67.4892,67.4183,67.4892,16000.0
2013-07-17 15:20:00,76.21,76.22,76.18,76.2,10200.0,67.498,67.5069,67.4714,67.4892,10200.0
2013-07-17 15:25:00,76.2,76.23,76.2,76.2,5100.0,67.4892,67.5157,67.4892,67.4892,5100.0
2013-07-17 15:30:00,76.2,76.21,76.13,76.13,6100.0,67.4892,67.498,67.4272,67.4272,6100.0
2013-07-17 15:35:00,76.13,76.19,76.13,76.17,4700.0,67.4272,67.4803,67.4272,67.4626,4700.0
2013-07-17 15:40:00,76.18,76.21,76.17,76.2,5900.0,67.4714,67.498,67.4626,67.4892,5900.0
2013-07-17 15:45:00,76.2,76.23,76.2,76.23,8700.0,67.4892,67.5157,67.4892,67.5157,8700.0
2013-07-17 15:50:00,76.23,76.24,76.23,76.23,11800.0,67.5157,67.5246,67.5157,67.5157,11800.0
2013-07-17 15:55:00,76.23,76.28,76.22,76.25,27000.0,67.5157,67.56,67.5069,67.5334,27000.0
2013-07-18 09:30:00,76.23,76.33,76.23,76.28,16500.0,67.5157,67.6043,67.5157,67.56,16500.0
2013-07-18 09:35:00,76.28,76.3,76.22,76.3,3300.0,67.56,67.5777,67.5069,67.5777,3300.0
2013-07-18 09:40:00,76.31,76.34,76.31,76.31,2300.0,67.5866,67.6132,67.5866,67.5866,2300.0
2013-07-18 09:45:00,76.34,76.38,76.34,76.36,1400.0,67.6132,67.6486,67.6132,67.6309,1400.0
2013-07-18 09:50:00,76.34,76.35,76.31,76.33,2500.0,67.6132,67.622,67.5866,67.6043,2500.0
2013-07-18 09:55:00,76.31,76.37,76.31,76.31,3600.0,67.5866,67.6397,67.5866,67.5866,3600.0
2013-07-18 10:00:00,76.36,76.4,76.31,76.33,3200.0,67.6309,67.6663,67.5866,67.6043,3200.0
2013-07-18 10:05:00,76.34,76.44,76.34,76.44,2000.0,67.6132,67.7017,67.6132,67.7017,2000.0
2013-07-18 10:10:00,76.46,76.5,76.44,76.49,2800.0,67.7194,67.7549,67.7017,67.746,2800.0
2013-07-18 10:15:00,76.5,76.53,76.48,76.52,13200.0,67.7549,67.7814,67.7372,67.7726,13200.0
2013-07-18 10:20:00,76.53,76.57,76.53,76.57,3700.0,67.7814,67.8169,67.7814,67.8169,3700.0
2013-07-18 10:25:00,76.58,76.59,76.56,76.59,3100.0,67.8257,67.8346,67.808,67.8346,3100.0
2013-07-18 10:30:00,76.59,76.61,76.56,76.57,9800.0,67.8346,67.8523,67.808,67.8169,9800.0
2013-07-18 10:35:00,76.57,76.58,76.56,76.56,6600.0,67.8169,67.8257,67.808,67.808,6600.0
2013-07-18 10:40:00,76.56,76.59,76.56,76.59,3100.0,67.808,67.8346,67.808,67.8346,3100.0
2013-07-18 10:45:00,76.58,76.59,76.57,76.59,3700.0,67.8257,67.8346,67.8169,67.8346,3700.0
2013-07-18 10:50:00,76.59,76.65,76.59,76.63,9900.0,67.8346,67.8877,67.8346,67.87,9900.0
2013-07-18 10:55:00,76.63,76.66,76.63,76.64,16000.0,67.87,67.8966,67.87,67.8789,16000.0
2013-07-18 11:00:00,76.64,76.66,76.64,76.65,6500.0,67.8789,67.8966,67.8789,67.8877,6500.0
2013-07-18 11:05:00,76.65,76.66,76.63,76.66,8500.0,67.8877,67.8966,67.87,67.8966,8500.0
2013-07-18 11:10:00,76.67,76.67,76.63,76.63,23700.0,67.9054,67.9054,67.87,67.87,23700.0
2013-07-18 11:15:00,76.63,76.64,76.61,76.62,5100.0,67.87,67.8789,67.8523,67.8611,5100.0
2013-07-18 11:20:00,76.62,76.63,76.6,76.62,5000.0,67.8611,67.87,67.8434,67.8611,5000.0
2013-07-18 11:25:00,76.61,76.61,76.59,76.6,2400.0,67.8523,67.8523,67.8346,67.8434,2400.0
2013-07-18 11:30:00,76.61,76.63,76.6,76.62,3200.0,67.8523,67.87,67.8434,67.8611,3200.0
2013-07-18 11:35:00,76.63,76.64,76.62,76.63,14300.0,67.87,67.8789,67.8611,67.87,14300.0
2013-07-18 11:40:00,76.62,76.63,76.6,76.6,4900.0,67.8611,67.87,67.8434,67.8434,4900.0
2013-07-18 11:45:00,76.59,76.59,76.57,76.57,6800.0,67.8346,67.8346,67.8169,67.8169,6800.0
2013-07-18 11:50:00,76.57,76.57,76.53,76.53,1900.0,67.8169,67.8169,67.7814,67.7814,1900.0
2013-07-18 11:55:00,76.53,76.53,76.53,76.53,2700.0,67.7814,67.7814,67.7814,67.7814,2700.0
2013-07-18 12:00:00,76.54,76.54,76.51,76.52,6400.0,67.7903,67.7903,67.7637,67.7726,6400.0
2013-07-18 12:05:00,76.5,76.61,76.5,76.58,9300.0,67.7549,67.8523,67.7549,67.8257,9300.0
2013-07-18 12:10:00,76.53,76.54,76.51,76.51,2300.0,67.7814,67.7903,67.7637,67.7637,2300.0
2013-07-18 12:15:00,76.52,76.53,76.51,76.53,1900.0,67.7726,67.7814,67.7637,67.7814,1900.0
2013-07-18 12:20:00,76.54,76.55,76.54,76.54,3200.0,67.7903,67.7991,67.7903,67.7903,3200.0
2013-07-18 12:25:00,76.54,76.55,76.51,76.51,7400.0,67.7903,67.7991,67.7637,67.7637,7400.0
2013-07-18 12:30:00,76.5,76.51,76.48,76.48,5400.0,67.7549,67.7637,67.7372,67.7372,5400.0
2013-07-18 12:35:00,76.47,76.48,76.45,76.45,5600.0,67.7283,67.7372,67.7106,67.7106,5600.0
2013-07-18 12:40:00,76.45,76.45,76.39,76.39,48300.0,67.7106,67.7106,67.6574,67.6574,48300.0
2013-07-18 12:45:00,76.39,76.42,76.38,76.42,4400.0,67.6574,67.684,67.6486,67.684,4400.0
2013-07-18 12:50:00,76.41,76.42,76.41,76.42,7400.0,67.6752,67.684,67.6752,67.684,7400.0
2013-07-18 12:55:00,76.39,76.4,76.39,76.4,5600.0,67.6574,67.6663,67.6574,67.6663,5600.0
2013-07-18 13:00:00,76.4,76.42,76.38,76.42,2500.0,67.6663,67.684,67.6486,67.684,2500.0
2013-07-18 13:05:00,76.42,76.43,76.41,76.42,14200.0,67.684,67.6929,67.6752,67.684,14200.0
2013-07-18 13:10:00,76.42,76.44,76.41,76.43,16000.0,67.684,67.7017,67.6752,67.6929,16000.0
2013-07-18 13:15:00,76.43,76.43,76.36,76.36,10900.0,67.6929,67.6929,67.6309,67.6309,10900.0
2013-07-18 13:20:00,76.37,76.37,76.32,76.34,15700.0,67.6397,67.6397,67.5954,67.6132,15700.0
2013-07-18 13:25:00,76.34,76.36,76.34,76.34,6100.0,67.6132,67.6309,67.6132,67.6132,6100.0
2013-07-18 13:30:00,76.34,76.35,76.33,76.33,16800.0,67.6132,67.622,67.6043,67.6043,16800.0
2013-07-18 13:35:00,76.34,76.4,76.34,76.4,2800.0,67.6132,67.6663,67.6132,67.6663,2800.0
2013-07-18 13:40:00,76.41,76.41,76.37,76.4,4100.0,67.6752,67.6752,67.6397,67.6663,4100.0
2013-07-18 13:45:00,76.4,76.41,76.39,76.39,6900.0,67.6663,67.6752,67.6574,67.6574,6900.0
2013-07-18 13:50:00,76.37,76.38,76.35,76.37,3500.0,67.6397,67.6486,67.622,67.6397,3500.0
2013-07-18 13:55:00,76.4,76.46,76.4,76.43,40800.0,67.6663,67.7194,67.6663,67.6929,40800.0
2013-07-18 14:00:00,76.44,76.45,76.42,76.43,6300.0,67.7017,67.7106,67.684,67.6929,6300.0
2013-07-18 14:05:00,76.43,76.44,76.41,76.43,5500.0,67.6929,67.7017,67.6752,67.6929,5500.0
2013-07-18 14:10:00,76.44,76.46,76.43,76.45,3700.0,67.7017,67.7194,67.6929,67.7106,3700.0
2013-07-18 14:15:00,76.45,76.46,76.43,76.44,3300.0,67.7106,67.7194,67.6929,67.7017,3300.0
2013-07-18 14:20:00,76.45,76.47,76.45,76.46,3700.0,67.7106,67.7283,67.7106,67.7194,3700.0
2013-07-18 14:25:00,76.46,76.47,76.45,76.45,3300.0,67.7194,67.7283,67.7106,67.7106,3300.0
2013-07-18 14:30:00,76.46,76.51,76.46,76.5,2300.0,67.7194,67.7637,67.7194,67.7549,2300.0
2013-07-18 14:35:00,76.5,76.5,76.47,76.49,8400.0,67.7549,67.7549,67.7283,67.746,8400.0
2013-07-18 14:40:00,76.49,76.54,76.49,76.52,7300.0,67.746,67.7903,67.746,67.7726,7300.0
2013-07-18 14:45:00,76.53,76.53,76.51,76.51,8300.0,67.7814,67.7814,67.7637,67.7637,8300.0
2013-07-18 14:50:00,76.5,76.52,76.48,76.48,24400.0,67.7549,67.7726,67.7372,67.7372,24400.0
2013-07-18 14:55:00,76.47,76.5,76.47,76.48,14500.0,67.7283,67.7549,67.7283,67.7372,14500.0
2013-07-18 15:00:00,76.48,76.48,76.47,76.47,5000.0,67.7372,67.7372,67.7283,67.7283,5000.0
2013-07-18 15:05:00,76.47,76.47,76.44,76.45,4000.0,67.7283,67.7283,67.7017,67.7106,4000.0
2013-07-18 15:10:00,76.45,76.45,76.39,76.39,10200.0,67.7106,67.7106,67.6574,67.6574,10200.0
2013-07-18 15:15:00,76.39,76.41,76.38,76.41,23200.0,67.6574,67.6752,67.6486,67.6752,23200.0
2013-07-18 15:20:00,76.4,76.43,76.39,76.42,10700.0,67.6663,67.6929,67.6574,67.684,10700.0
2013-07-18 15:25:00,76.42,76.45,76.42,76.44,10100.0,67.684,67.7106,67.684,67.7017,10100.0
2013-07-18 15:30:00,76.43,76.44,76.41,76.42,10200.0,67.6929,67.7017,67.6752,67.684,10200.0
2013-07-18 15:35:00,76.42,76.43,76.39,76.4,15500.0,67.684,67.6929,67.6574,67.6663,15500.0
2013-07-18 15:40:00,76.39,76.4,76.36,76.37,9400.0,67.6574,67.6663,67.6309,67.6397,9400.0
2013-07-18 15:45:00,76.37,76.44,76.37,76.44,12100.0,67.6397,67.7017,67.6397,67.7017,12100.0
2013-07-18 15:50:00,76.44,76.44,76.4,76.4,19700.0,67.7017,67.7017,67.6663,67.6663,19700.0
2013-07-18 15:55:00,76.4,76.44,76.4,76.41,39200.0,67.6663,67.7017,67.6663,67.6752,39200.0
2013-07-19 09:30:00,76.11,76.14,75.99,76.1,89300.0,67.4094,67.436,67.3032,67.4006,89300.0
2013-07-19 09:35:00,76.09,76.13,76.02,76.02,13700.0,67.3917,67.4272,67.3297,67.3297,13700.0
2013-07-19 09:40:00,76.04,76.08,76.02,76.07,10700.0,67.3475,67.3829,67.3297,67.374,10700.0
2013-07-19 09:45:00,76.09,76.1,76.03,76.03,15400.0,67.3917,67.4006,67.3386,67.3386,15400.0
2013-07-19 09:50:00,76.03,76.05,76.01,76.04,6200.0,67.3386,67.3563,67.3209,67.3475,6200.0
2013-07-19 09:55:00,76.05,76.08,76.03,76.03,6500.0,67.3563,67.3829,67.3386,67.3386,6500.0
2013-07-19 10:00:00,76.03,76.09,76.03,76.04,6000.0,67.3386,67.3917,67.3386,67.3475,6000.0
2013-07-19 10:05:00,76.03,76.11,76.03,76.08,10800.0,67.3386,67.4094,67.3386,67.3829,10800.0
2013-07-19 10:10:00,76.08,76.11,76.08,76.1,2700.0,67.3829,67.4094,67.3829,67.4006,2700.0
2013-07-19 10:15:00,76.09,76.09,76.03,76.05,3800.0,67.3917,67.3917,67.3386,67.3563,3800.0
2013-07-19 10:20:00,76.02,76.03,76.0,76.03,5700.0,67.3297,67.3386,67.312,67.3386,5700.0
2013-07-19 10:25:00,76.03,76.07,76.01,76.06,8600.0,67.3386,67.374,67.3209,67.3652,8600.0
2013-07-19 10:30:00,76.05,76.17,76.05,76.17,8600.0,67.3563,67.4626,67.3563,67.4626,8600.0
2013-07-19 10:35:00,76.16,76.18,76.15,76.16,5900.0,67.4537,67.4714,67.4449,67.4537,5900.0
2013-07-19 10:40:00,76.16,76.17,76.12,76.15,6000.0,67.4537,67.4626,67.4183,67.4449,6000.0
2013-07-19 10:45:00,76.14,76.15,76.13,76.13,2700.0,67.436,67.4449,67.4272,67.4272,2700.0
2013-07-19 10:50:00,76.13,76.18,76.13,76.16,14200.0,67.4272,67.4714,67.4272,67.4537,14200.0
2013-07-19 10:55:00,76.18,76.18,76.14,76.16,9600.0,67.4714,67.4714,67.436,67.4537,9600.0
2013-07-19 11:00:00,76.18,76.18,76.15,76.15,5500.0,67.4714,67.4714,67.4449,67.4449,5500.0
2013-07-19 11:05:00,76.14,76.17,76.11,76.17,15900.0,67.436,67.4626,67.4094,67.4626,15900.0
2013-07-19 11:10:00,76.17,76.2,76.15,76.2,153800.0,67.4626,67.4892,67.4449,67.4892,153800.0
2013-07-19 11:15:00,76.2,76.2,76.14,76.15,5100.0,67.4892,67.4892,67.436,67.4449,5100.0
2013-07-19 11:20:00,76.16,76.19,76.16,76.17,6400.0,67.4537,67.4803,67.4537,67.4626,6400.0
2013-07-19 11:25:00,76.16,76.2,76.16,76.19,4400.0,67.4537,67.4892,67.4537,67.4803,4400.0
2013-07-19 11:30:00,76.19,76.2,76.17,76.18,10800.0,67.4803,67.4892,67.4626,67.4714,10800.0
2013-07-19 11:35:00,76.18,76.19,76.14,76.14,17400.0,67.4714,67.4803,67.436,67.436,17400.0
2013-07-19 11:40:00,76.14,76.14,76.1,76.11,15000.0,67.436,67.436,67.4006,67.4094,15000.0
2013-07-19 11:45:00,76.11,76.12,76.09,76.09,6300.0,67.4094,67.4183,67.3917,67.3917,6300.0
2013-07-19 11:50:00,76.08,76.09,76.05,76.09,20100.0,67.3829,67.3917,67.3563,67.3917,20100.0
2013-07-19 11:55:00,76.08,76.1,76.07,76.1,4200.0,67.3829,67.4006,67.374,67.4006,4200.0
2013-07-19 12:00:00,76.1,76.12,76.08,76.08,5000.0,67.4006,67.4183,67.3829,67.3829,5000.0
2013-07-19 12:05:00,76.08,76.14,76.07,76.12,5100.0,67.3829,67.436,67.374,67.4183,5100.0
2013-07-19 12:10:00,76.11,76.13,76.08,76.09,1800.0,67.4094,67.4272,67.3829,67.3917,1800.0
2013-07-19 12:15:00,76.09,76.11,76.08,76.11,8600.0,67.3917,67.4094,67.3829,67.4094,8600.0
2013-07-19 12:20:00,76.12,76.12,76.1,76.11,3900.0,67.4183,67.4183,67.4006,67.4094,3900.0
2013-07-19 12:25:00,76.11,76.14,76.11,76.12,1800.0,67.4094,67.436,67.4094,67.4183,1800.0
2013-07-19 12:30:00,76.12,76.12,76.1,76.1,20500.0,67.4183,67.4183,67.4006,67.4006,20500.0
2013-07-19 12:35:00,76.1,76.12,76.09,76.11,6300.0,67.4006,67.4183,67.3917,67.4094,6300.0
2013-07-19 12:40:00,76.11,76.11,76.09,76.1,1700.0,67.4094,67.4094,67.3917,67.4006,1700.0
2013-07-19 12:45:00,76.1,76.1,76.09,76.09,7400.0,67.4006,67.4006,67.3917,67.3917,7400.0
2013-07-19 12:50:00,76.08,76.08,76.06,76.07,8000.0,67.3829,67.3829,67.3652,67.374,8000.0
2013-07-19 12:55:00,76.07,76.11,76.06,76.11,20200.0,67.374,67.4094,67.3652,67.4094,20200.0
2013-07-19 13:00:00,76.11,76.13,76.11,76.12,14500.0,67.4094,67.4272,67.4094,67.4183,14500.0
2013-07-19 13:05:00,76.12,76.12,76.11,76.12,5400.0,67.4183,67.4183,67.4094,67.4183,5400.0
2013-07-19 13:10:00,76.12,76.14,76.1,76.13,5600.0,67.4183,67.436,67.4006,67.4272,5600.0
2013-07-19 13:15:00,76.13,76.14,76.13,76.14,3500.0,67.4272,67.436,67.4272,67.436,3500.0
2013-07-19 13:20:00,76.14,76.15,76.12,76.12,3400.0,67.436,67.4449,67.4183,67.4183,3400.0
2013-07-19 13:25:00,76.12,76.12,76.08,76.08,5400.0,67.4183,67.4183,67.3829,67.3829,5400.0
2013-07-19 13:30:00,76.08,76.13,76.07,76.13,9600.0,67.3829,67.4272,67.374,67.4272,9600.0
2013-07-19 13:35:00,76.14,76.14,76.12,76.13,10900.0,67.436,67.436,67.4183,67.4272,10900.0
2013-07-19 13:40:00,76.13,76.14,76.11,76.12,25700.0,67.4272,67.436,67.4094,67.4183,25700.0
2013-07-19 13:45:00,76.11,76.14,76.11,76.13,10100.0,67.4094,67.436,67.4094,67.4272,10100.0
2013-07-19 13:50:00,76.14,76.15,76.14,76.15,9700.0,67.436,67.4449,67.436,67.4449,9700.0
2013-07-19 13:55:00,76.16,76.16,76.15,76.15,2100.0,67.4537,67.4537,67.4449,67.4449,2100.0
2013-07-19 14:00:00,76.15,76.16,76.15,76.16,18200.0,67.4449,67.4537,67.4449,67.4537,18200.0
2013-07-19 14:05:00,76.16,76.21,76.16,76.2,40300.0,67.4537,67.498,67.4537,67.4892,40300.0
2013-07-19 14:10:00,76.21,76.26,76.21,76.23,39200.0,67.498,67.5423,67.498,67.5157,39200.0
2013-07-19 14:15:00,76.22,76.23,76.21,76.22,14600.0,67.5069,67.5157,67.498,67.5069,14600.0
2013-07-19 14:20:00,76.24,76.24,76.22,76.22,4800.0,67.5246,67.5246,67.5069,67.5069,4800.0
2013-07-19 14:25:00,76.22,76.24,76.22,76.23,7600.0,67.5069,67.5246,67.5069,67.5157,7600.0
2013-07-19 14:30:00,76.23,76.23,76.21,76.22,8800.0,67.5157,67.5157,67.498,67.5069,8800.0
2013-07-19 14:35:00,76.22,76.23,76.19,76.21,62800.0,67.5069,67.5157,67.4803,67.498,62800.0
2013-07-19 14:40:00,76.21,76.22,76.2,76.2,25200.0,67.498,67.5069,67.4892,67.4892,25200.0
2013-07-19 14:45:00,76.2,76.21,76.2,76.21,21600.0,67.4892,67.498,67.4892,67.498,21600.0
2013-07-19 14:50:00,76.2,76.2,76.18,76.19,13300.0,67.4892,67.4892,67.4714,67.4803,13300.0
2013-07-19 14:55:00,76.18,76.2,76.17,76.18,13400.0,67.4714,67.4892,67.4626,67.4714,13400.0
2013-07-19 15:00:00,76.18,76.21,76.17,76.18,11100.0,67.4714,67.498,67.4626,67.4714,11100.0
2013-07-19 15:05:00,76.19,76.21,76.18,76.19,5500.0,67.4803,67.498,67.4714,67.4803,5500.0
2013-07-19 15:10:00,76.2,76.21,76.19,76.2,40800.0,67.4892,67.498,67.4803,67.4892,40800.0
2013-07-19 15:15:00,76.2,76.21,76.18,76.18,12000.0,67.4892,67.498,67.4714,67.4714,12000.0
2013-07-19 15:20:00,76.19,76.19,76.18,76.19,12300.0,67.4803,67.4803,67.4714,67.4803,12300.0
2013-07-19 15:25:00,76.18,76.18,76.17,76.18,5300.0,67.4714,67.4714,67.4626,67.4714,5300.0
2013-07-19 15:30:00,76.19,76.22,76.18,76.2,36000.0,67.4803,67.5069,67.4714,67.4892,36000.0
2013-07-19 15:35:00,76.2,76.21,76.19,76.2,4400.0,67.4892,67.498,67.4803,67.4892,4400.0
2013-07-19 15:40:00,76.2,76.29,76.2,76.26,28800.0,67.4892,67.5689,67.4892,67.5423,28800.0
2013-07-19 15:45:00,76.26,76.26,76.23,76.23,12100.0,67.5423,67.5423,67.5157,67.5157,12100.0
2013-07-19 15:50:00,76.24,76.27,76.24,76.26,7900.0,67.5246,67.5512,67.5246,67.5423,7900.0
2013-07-19 15:55:00,76.26,76.28,76.24,76.28,31700.0,67.5423,67.56,67.5246,67.56,31700.0
2013-07-22 09:30:00,76.38,76.5,76.27,76.38,33300.0,67.6486,67.7549,67.5512,67.6486,33300.0
2013-07-22 09:35:00,76.38,76.42,76.37,76.4,18200.0,67.6486,67.684,67.6397,67.6663,18200.0
2013-07-22 09:40:00,76.36,76.38,76.29,76.29,4400.0,67.6309,67.6486,67.5689,67.5689,4400.0
2013-07-22 09:45:00,76.29,76.29,76.25,76.28,6800.0,67.5689,67.5689,67.5334,67.56,6800.0
2013-07-22 09:50:00,76.28,76.34,76.27,76.31,15200.0,67.56,67.6132,67.5512,67.5866,15200.0
2013-07-22 09:55:00,76.31,76.32,76.26,76.26,36300.0,67.5866,67.5954,67.5423,67.5423,36300.0
2013-07-22 10:00:00,76.26,76.3,76.22,76.27,13400.0,67.5423,67.5777,67.5069,67.5512,13400.0
2013-07-22 10:05:00,76.27,76.33,76.26,76.33,34700.0,67.5512,67.6043,67.5423,67.6043,34700.0
2013-07-22 10:10:00,76.33,76.38,76.33,76.36,8200.0,67.6043,67.6486,67.6043,67.6309,8200.0
2013-07-22 10:15:00,76.36,76.41,76.35,76.36,9900.0,67.6309,67.6752,67.622,67.6309,9900.0
2013-07-22 10:20:00,76.36,76.38,76.33,76.34,9800.0,67.6309,67.6486,67.6043,67.6132,9800.0
2013-07-22 10:25:00,76.34,76.36,76.33,76.34,13800.0,67.6132,67.6309,67.6043,67.6132,13800.0
2013-07-22 10:30:00,76.35,76.35,76.3,76.3,6800.0,67.622,67.622,67.5777,67.5777,6800.0
2013-07-22 10:35:00,76.3,76.36,76.3,76.33,10100.0,67.5777,67.6309,67.5777,67.6043,10100.0
2013-07-22 10:40:00,76.34,76.39,76.34,76.39,7800.0,67.6132,67.6574,67.6132,67.6574,7800.0
2013-07-22 10:45:00,76.4,76.41,76.38,76.39,10400.0,67.6663,67.6752,67.6486,67.6574,10400.0
2013-07-22 10:50:00,76.4,76.4,76.37,76.38,8900.0,67.6663,67.6663,67.6397,67.6486,8900.0
2013-07-22 10:55:00,76.39,76.4,76.38,76.38,4400.0,67.6574,67.6663,67.6486,67.6486,4400.0
2013-07-22 11:00:00,76.38,76.42,76.38,76.41,40200.0,67.6486,67.684,67.6486,67.6752,40200.0
2013-07-22 11:05:00,76.42,76.45,76.42,76.44,22700.0,67.684,67.7106,67.684,67.7017,22700.0
2013-07-22 11:10:00,76.45,76.47,76.44,76.45,31700.0,67.7106,67.7283,67.7017,67.7106,31700.0
2013-07-22 11:15:00,76.45,76.45,76.42,76.42,10600.0,67.7106,67.7106,67.684,67.684,10600.0
2013-07-22 11:20:00,76.42,76.45,76.42,76.43,9300.0,67.684,67.7106,67.684,67.6929,9300.0
2013-07-22 11:25:00,76.43,76.48,76.43,76.47,39100.0,67.6929,67.7372,67.6929,67.7283,39100.0
2013-07-22 11:30:00,76.47,76.49,76.45,76.49,9700.0,67.7283,67.746,67.7106,67.746,9700.0
2013-07-22 11:35:00,76.5,76.52,76.5,76.5,5400.0,67.7549,67.7726,67.7549,67.7549,5400.0
2013-07-22 11:40:00,76.5,76.52,76.5,76.5,7300.0,67.7549,67.7726,67.7549,67.7549,7300.0
2013-07-22 11:45:00,76.5,76.5,76.45,76.46,10400.0,67.7549,67.7549,67.7106,67.7194,10400.0
2013-07-22 11:50:00,76.47,76.47,76.41,76.42,16300.0,67.7283,67.7283,67.6752,67.684,16300.0
2013-07-22 11:55:00,76.41,76.42,76.4,76.41,5500.0,67.6752,67.684,67.6663,67.6752,5500.0
2013-07-22 12:00:00,76.41,76.43,76.41,76.42,11000.0,67.6752,67.6929,67.6752,67.684,11000.0
2013-07-22 12:05:00,76.41,76.42,76.41,76.42,3400.0,67.6752,67.684,67.6752,67.684,3400.0
2013-07-22 12:10:00,76.43,76.44,76.42,76.43,7200.0,67.6929,67.7017,67.684,67.6929,7200.0
2013-07-22 12:15:00,76.43,76.44,76.42,76.44,7600.0,67.6929,67.7017,67.684,67.7017,7600.0
2013-07-22 12:20:00,76.44,76.44,76.41,76.42,14100.0,67.7017,67.7017,67.6752,67.684,14100.0
2013-07-22 12:25:00,76.42,76.46,76.41,76.46,7900.0,67.684,67.7194,67.6752,67.7194,7900.0
2013-07-22 12:30:00,76.46,76.46,76.42,76.42,3000.0,67.7194,67.7194,67.684,67.684,3000.0
2013-07-22 12:35:00,76.42,76.45,76.42,76.44,8900.0,67.684,67.7106,67.684,67.7017,8900.0
2013-07-22 12:40:00,76.44,76.46,76.44,76.45,4900.0,67.7017,67.7194,67.7017,67.7106,4900.0
2013-07-22 12:45:00,76.45,76.46,76.45,76.45,6100.0,67.7106,67.7194,67.7106,67.7106,6100.0
2013-07-22 12:50:00,76.45,76.47,76.45,76.45,12800.0,67.7106,67.7283,67.7106,67.7106,12800.0
2013-07-22 12:55:00,76.45,76.46,76.43,76.44,12800.0,67.7106,67.7194,67.6929,67.7017,12800.0
2013-07-22 13:00:00,76.44,76.46,76.44,76.46,5600.0,67.7017,67.7194,67.7017,67.7194,5600.0
2013-07-22 13:05:00,76.46,76.46,76.44,76.44,7000.0,67.7194,67.7194,67.7017,67.7017,7000.0
2013-07-22 13:10:00,76.43,76.45,76.43,76.45,7300.0,67.6929,67.7106,67.6929,67.7106,7300.0
2013-07-22 13:15:00,76.44,76.44,76.37,76.37,20100.0,67.7017,67.7017,67.6397,67.6397,20100.0
2013-07-22 13:20:00,76.37,76.39,76.37,76.38,13300.0,67.6397,67.6574,67.6397,67.6486,13300.0
2013-07-22 13:25:00,76.38,76.38,76.35,76.37,9800.0,67.6486,67.6486,67.622,67.6397,9800.0
2013-07-22 13:30:00,76.36,76.36,76.34,76.36,10600.0,67.6309,67.6309,67.6132,67.6309,10600.0
2013-07-22 13:35:00,76.36,76.37,76.33,76.33,16300.0,67.6309,67.6397,67.6043,67.6043,16300.0
2013-07-22 13:40:00,76.33,76.34,76.31,76.33,15400.0,67.6043,67.6132,67.5866,67.6043,15400.0
2013-07-22 13:45:00,76.33,76.33,76.28,76.29,22100.0,67.6043,67.6043,67.56,67.5689,22100.0
2013-07-22 13:50:00,76.3,76.31,76.29,76.3,9900.0,67.5777,67.5866,67.5689,67.5777,9900.0
2013-07-22 13:55:00,76.3,76.35,76.29,76.34,17100.0,67.5777,67.622,67.5689,67.6132,17100.0
2013-07-22 14:00:00,76.35,76.37,76.34,76.36,7500.0,67.622,67.6397,67.6132,67.6309,7500.0
2013-07-22 14:05:00,76.36,76.37,76.33,76.37,13600.0,67.6309,67.6397,67.6043,67.6397,13600.0
2013-07-22 14:10:00,76.37,76.41,76.37,76.39,13800.0,67.6397,67.6752,67.6397,67.6574,13800.0
2013-07-22 14:15:00,76.39,76.4,76.38,76.38,3400.0,67.6574,67.6663,67.6486,67.6486,3400.0
2013-07-22 14:20:00,76.39,76.39,76.37,76.38,8900.0,67.6574,67.6574,67.6397,67.6486,8900.0
2013-07-22 14:25:00,76.38,76.38,76.37,76.38,5300.0,67.6486,67.6486,67.6397,67.6486,5300.0
2013-07-22 14:30:00,76.38,76.39,76.36,76.38,8300.0,67.6486,67.6574,67.6309,67.6486,8300.0
2013-07-22 14:35:00,76.38,76.41,76.38,76.4,6400.0,67.6486,67.6752,67.6486,67.6663,6400.0
2013-07-22 14:40:00,76.39,76.44,76.38,76.43,17200.0,67.6574,67.7017,67.6486,67.6929,17200.0
2013-07-22 14:45:00,76.44,76.46,76.43,76.43,9900.0,67.7017,67.7194,67.6929,67.6929,9900.0
2013-07-22 14:50:00,76.43,76.44,76.42,76.42,10000.0,67.6929,67.7017,67.684,67.684,10000.0
2013-07-22 14:55:00,76.42,76.47,76.42,76.47,16800.0,67.684,67.7283,67.684,67.7283,16800.0
2013-07-22 15:00:00,76.46,76.47,76.44,76.45,15500.0,67.7194,67.7283,67.7017,67.7106,15500.0
2013-07-22 15:05:00,76.45,76.45,76.44,76.45,5600.0,67.7106,67.7106,67.7017,67.7106,5600.0
2013-07-22 15:10:00,76.44,76.46,76.44,76.45,15500.0,67.7017,67.7194,67.7017,67.7106,15500.0
2013-07-22 15:15:00,76.46,76.46,76.44,76.46,69100.0,67.7194,67.7194,67.7017,67.7194,69100.0
2013-07-22 15:20:00,76.45,76.46,76.43,76.44,17200.0,67.7106,67.7194,67.6929,67.7017,17200.0
2013-07-22 15:25:00,76.45,76.45,76.42,76.45,14600.0,67.7106,67.7106,67.684,67.7106,14600.0
2013-07-22 15:30:00,76.44,76.46,76.43,76.46,22900.0,67.7017,67.7194,67.6929,67.7194,22900.0
2013-07-22 15:35:00,76.46,76.46,76.37,76.38,33500.0,67.7194,67.7194,67.6397,67.6486,33500.0
2013-07-22 15:40:00,76.38,76.44,76.38,76.43,26400.0,67.6486,67.7017,67.6486,67.6929,26400.0
2013-07-22 15:45:00,76.42,76.42,76.39,76.4,17000.0,67.684,67.684,67.6574,67.6663,17000.0
2013-07-22 15:50:00,76.4,76.43,76.39,76.4,49700.0,67.6663,67.6929,67.6574,67.6663,49700.0
2013-07-22 15:55:00,76.4,76.44,76.4,76.43,34500.0,67.6663,67.7017,67.6663,67.6929,34500.0
2013-07-23 09:30:00,76.57,76.69,76.49,76.54,44600.0,67.8169,67.9231,67.746,67.7903,44600.0
2013-07-23 09:35:00,76.55,76.59,76.52,76.55,26700.0,67.7991,67.8346,67.7726,67.7991,26700.0
2013-07-23 09:40:00,76.59,76.6,76.52,76.55,7300.0,67.8346,67.8434,67.7726,67.7991,7300.0
2013-07-23 09:45:00,76.56,76.59,76.55,76.57,17800.0,67.808,67.8346,67.7991,67.8169,17800.0
2013-07-23 09:50:00,76.57,76.59,76.51,76.51,7700.0,67.8169,67.8346,67.7637,67.7637,7700.0
2013-07-23 09:55:00,76.49,76.52,76.47,76.49,12700.0,67.746,67.7726,67.7283,67.746,12700.0
2013-07-23 10:00:00,76.49,76.49,76.41,76.41,10600.0,67.746,67.746,67.6752,67.6752,10600.0
2013-07-23 10:05:00,76.41,76.41,76.37,76.37,3400.0,67.6752,67.6752,67.6397,67.6397,3400.0
2013-07-23 10:10:00,76.36,76.4,76.35,76.39,7200.0,67.6309,67.6663,67.622,67.6574,7200.0
2013-07-23 10:15:00,76.4,76.41,76.39,76.4,3500.0,67.6663,67.6752,67.6574,67.6663,3500.0
2013-07-23 10:20:00,76.4,76.41,76.37,76.38,4200.0,67.6663,67.6752,67.6397,67.6486,4200.0
2013-07-23 10:25:00,76.36,76.37,76.29,76.3,10400.0,67.6309,67.6397,67.5689,67.5777,10400.0
2013-07-23 10:30:00,76.28,76.28,76.25,76.28,11000.0,67.56,67.56,67.5334,67.56,11000.0
2013-07-23 10:35:00,76.28,76.29,76.21,76.21,12300.0,67.56,67.5689,67.498,67.498,12300.0
2013-07-23 10:40:00,76.21,76.26,76.21,76.24,12900.0,67.498,67.5423,67.498,67.5246,12900.0
2013-07-23 10:45:00,76.24,76.24,76.2,76.23,21400.0,67.5246,67.5246,67.4892,67.5157,21400.0
2013-07-23 10:50:00,76.21,76.24,76.2,76.24,9400.0,67.498,67.5246,67.4892,67.5246,9400.0
2013-07-23 10:55:00,76.24,76.25,76.21,76.21,11400.0,67.5246,67.5334,67.498,67.498,11400.0
2013-07-23 11:00:00,76.21,76.22,76.18,76.21,15200.0,67.498,67.5069,67.4714,67.498,15200.0
2013-07-23 11:05:00,76.21,76.21,76.18,76.2,48200.0,67.498,67.498,67.4714,67.4892,48200.0
2013-07-23 11:10:00,76.2,76.23,76.2,76.22,7600.0,67.4892,67.5157,67.4892,67.5069,7600.0
2013-07-23 11:15:00,76.22,76.24,76.21,76.24,50400.0,67.5069,67.5246,67.498,67.5246,50400.0
2013-07-23 11:20:00,76.24,76.26,76.24,76.25,5500.0,67.5246,67.5423,67.5246,67.5334,5500.0
2013-07-23 11:25:00,76.25,76.27,76.24,76.27,10500.0,67.5334,67.5512,67.5246,67.5512,10500.0
2013-07-23 11:30:00,76.27,76.27,76.24,76.24,12800.0,67.5512,67.5512,67.5246,67.5246,12800.0
2013-07-23 11:35:00,76.24,76.25,76.22,76.24,47600.0,67.5246,67.5334,67.5069,67.5246,47600.0
2013-07-23 11:40:00,76.24,76.27,76.24,76.27,7600.0,67.5246,67.5512,67.5246,67.5512,7600.0
2013-07-23 11:45:00,76.26,76.3,76.25,76.28,28700.0,67.5423,67.5777,67.5334,67.56,28700.0
2013-07-23 11:50:00,76.29,76.29,76.27,76.27,9900.0,67.5689,67.5689,67.5512,67.5512,9900.0
2013-07-23 11:55:00,76.26,76.27,76.25,76.26,5300.0,67.5423,67.5512,67.5334,67.5423,5300.0
2013-07-23 12:00:00,76.27,76.27,76.22,76.23,10600.0,67.5512,67.5512,67.5069,67.5157,10600.0
2013-07-23 12:05:00,76.23,76.27,76.23,76.26,8300.0,67.5157,67.5512,67.5157,67.5423,8300.0
2013-07-23 12:10:00,76.28,76.29,76.26,76.26,6100.0,67.56,67.5689,67.5423,67.5423,6100.0
2013-07-23 12:15:00,76.26,76.27,76.23,76.26,5500.0,67.5423,67.5512,67.5157,67.5423,5500.0
2013-07-23 12:20:00,76.26,76.27,76.25,76.27,15500.0,67.5423,67.5512,67.5334,67.5512,15500.0
2013-07-23 12:25:00,76.27,76.29,76.26,76.26,6100.0,67.5512,67.5689,67.5423,67.5423,6100.0
2013-07-23 12:30:00,76.25,76.25,76.23,76.23,5200.0,67.5334,67.5334,67.5157,67.5157,5200.0
2013-07-23 12:35:00,76.24,76.26,76.23,76.25,5800.0,67.5246,67.5423,67.5157,67.5334,5800.0
2013-07-23 12:40:00,76.25,76.27,76.24,76.27,4700.0,67.5334,67.5512,67.5246,67.5512,4700.0
2013-07-23 12:45:00,76.26,76.27,76.24,76.26,6300.0,67.5423,67.5512,67.5246,67.5423,6300.0
2013-07-23 12:50:00,76.25,76.26,76.24,76.24,39100.0,67.5334,67.5423,67.5246,67.5246,39100.0
2013-07-23 12:55:00,76.25,76.25,76.2,76.23,11000.0,67.5334,67.5334,67.4892,67.5157,11000.0
2013-07-23 13:00:00,76.23,76.29,76.23,76.29,9100.0,67.5157,67.5689,67.5157,67.5689,9100.0
2013-07-23 13:05:00,76.29,76.31,76.28,76.3,7000.0,67.5689,67.5866,67.56,67.5777,7000.0
2013-07-23 13:10:00,76.31,76.32,76.28,76.29,7400.0,67.5866,67.5954,67.56,67.5689,7400.0
2013-07-23 13:15:00,76.29,76.33,76.29,76.32,5700.0,67.5689,67.6043,67.5689,67.5954,5700.0
2013-07-23 13:20:00,76.32,76.34,76.31,76.32,23200.0,67.5954,67.6132,67.5866,67.5954,23200.0
2013-07-23 13:25:00,76.31,76.33,76.3,76.32,31600.0,67.5866,67.6043,67.5777,67.5954,31600.0
2013-07-23 13:30:00,76.33,76.34,76.31,76.33,12500.0,67.6043,67.6132,67.5866,67.6043,12500.0
2013-07-23 13:35:00,76.34,76.34,76.32,76.34,7200.0,67.6132,67.6132,67.5954,67.6132,7200.0
2013-07-23 13:40:00,76.34,76.35,76.33,76.34,5800.0,67.6132,67.622,67.6043,67.6132,5800.0
2013-07-23 13:45:00,76.34,76.37,76.33,76.34,23100.0,67.6132,67.6397,67.6043,67.6132,23100.0
2013-07-23 13:50:00,76.34,76.36,76.34,76.34,7400.0,67.6132,67.6309,67.6132,67.6132,7400.0
2013-07-23 13:55:00,76.34,76.34,76.3,76.31,10900.0,67.6132,67.6132,67.5777,67.5866,10900.0
2013-07-23 14:00:00,76.31,76.33,76.3,76.32,8000.0,67.5866,67.6043,67.5777,67.5954,8000.0
2013-07-23 14:05:00,76.32,76.32,76.3,76.31,9400.0,67.5954,67.5954,67.5777,67.5866,9400.0
2013-07-23 14:10:00,76.31,76.33,76.31,76.32,25700.0,67.5866,67.6043,67.5866,67.5954,25700.0
2013-07-23 14:15:00,76.32,76.33,76.31,76.31,2200.0,67.5954,67.6043,67.5866,67.5866,2200.0
2013-07-23 14:20:00,76.32,76.33,76.29,76.3,13700.0,67.5954,67.6043,67.5689,67.5777,13700.0
2013-07-23 14:25:00,76.3,76.31,76.28,76.31,5700.0,67.5777,67.5866,67.56,67.5866,5700.0
2013-07-23 14:30:00,76.31,76.31,76.29,76.31,7000.0,67.5866,67.5866,67.5689,67.5866,7000.0
2013-07-23 14:35:00,76.32,76.32,76.29,76.32,18500.0,67.5954,67.5954,67.5689,67.5954,18500.0
2013-07-23 14:40:00,76.32,76.36,76.31,76.36,11400.0,67.5954,67.6309,67.5866,67.6309,11400.0
2013-07-23 14:45:00,76.37,76.38,76.36,76.38,66300.0,67.6397,67.6486,67.6309,67.6486,66300.0
2013-07-23 14:50:00,76.38,76.39,76.37,76.37,52400.0,67.6486,67.6574,67.6397,67.6397,52400.0
2013-07-23 14:55:00,76.37,76.38,76.35,76.36,23700.0,67.6397,67.6486,67.622,67.6309,23700.0
2013-07-23 15:00:00,76.35,76.36,76.33,76.34,21300.0,67.622,67.6309,67.6043,67.6132,21300.0
2013-07-23 15:05:00,76.33,76.34,76.33,76.34,12700.0,67.6043,67.6132,67.6043,67.6132,12700.0
2013-07-23 15:10:00,76.34,76.35,76.31,76.31,14100.0,67.6132,67.622,67.5866,67.5866,14100.0
2013-07-23 15:15:00,76.32,76.32,76.3,76.3,9800.0,67.5954,67.5954,67.5777,67.5777,9800.0
2013-07-23 15:20:00,76.3,76.32,76.29,76.3,10500.0,67.5777,67.5954,67.5689,67.5777,10500.0
2013-07-23 15:25:00,76.31,76.31,76.28,76.3,9800.0,67.5866,67.5866,67.56,67.5777,9800.0
2013-07-23 15:30:00,76.29,76.32,76.29,76.31,10600.0,67.5689,67.5954,67.5689,67.5866,10600.0
2013-07-23 15:35:00,76.31,76.31,76.27,76.28,13500.0,67.5866,67.5866,67.5512,67.56,13500.0
2013-07-23 15:40:00,76.27,76.27,76.2,76.21,12400.0,67.5512,67.5512,67.4892,67.498,12400.0
2013-07-23 15:45:00,76.2,76.22,76.14,76.14,24200.0,67.4892,67.5069,67.436,67.436,24200.0
2013-07-23 15:50:00,76.14,76.17,76.13,76.15,27400.0,67.436,67.4626,67.4272,67.4449,27400.0
2013-07-23 15:55:00,76.15,76.19,76.14,76.16,108100.0,67.4449,67.4803,67.436,67.4537,108100.0
2013-07-24 09:30:00,76.5,76.58,76.48,76.53,19400.0,67.7549,67.8257,67.7372,67.7814,19400.0
2013-07-24 09:35:00,76.51,76.56,76.46,76.5,17000.0,67.7637,67.808,67.7194,67.7549,17000.0
2013-07-24 09:40:00,76.48,76.49,76.42,76.42,10800.0,67.7372,67.746,67.684,67.684,10800.0
2013-07-24 09:45:00,76.42,76.45,76.41,76.42,10100.0,67.684,67.7106,67.6752,67.684,10100.0
2013-07-24 09:50:00,76.41,76.41,76.32,76.32,18300.0,67.6752,67.6752,67.5954,67.5954,18300.0
2013-07-24 09:55:00,76.32,76.33,76.28,76.3,7700.0,67.5954,67.6043,67.56,67.5777,7700.0
2013-07-24 10:00:00,76.27,76.33,76.17,76.19,17400.0,67.5512,67.6043,67.4626,67.4803,17400.0
2013-07-24 10:05:00,76.17,76.22,76.16,76.17,13300.0,67.4626,67.5069,67.4537,67.4626,13300.0
2013-07-24 10:10:00,76.15,76.15,76.1,76.14,13000.0,67.4449,67.4449,67.4006,67.436,13000.0
2013-07-24 10:15:00,76.14,76.21,76.14,76.2,8800.0,67.436,67.498,67.436,67.4892,8800.0
2013-07-24 10:20:00,76.2,76.21,76.13,76.15,10800.0,67.4892,67.498,67.4272,67.4449,10800.0
2013-07-24 10:25:00,76.14,76.15,76.09,76.13,7200.0,67.436,67.4449,67.3917,67.4272,7200.0
2013-07-24 10:30:00,76.12,76.16,76.09,76.16,5100.0,67.4183,67.4537,67.3917,67.4537,5100.0
2013-07-24 10:35:00,76.16,76.21,76.16,76.19,7200.0,67.4537,67.498,67.4537,67.4803,7200.0
2013-07-24 10:40:00,76.2,76.2,76.18,76.2,8200.0,67.4892,67.4892,67.4714,67.4892,8200.0
2013-07-24 10:45:00,76.22,76.23,76.22,76.22,4100.0,67.5069,67.5157,67.5069,67.5069,4100.0
2013-07-24 10:50:00,76.22,76.25,76.21,76.25,6000.0,67.5069,67.5334,67.498,67.5334,6000.0
2013-07-24 10:55:00,76.25,76.26,76.2,76.2,5000.0,67.5334,67.5423,67.4892,67.4892,5000.0
2013-07-24 11:00:00,76.2,76.24,76.2,76.23,15900.0,67.4892,67.5246,67.4892,67.5157,15900.0
2013-07-24 11:05:00,76.23,76.24,76.2,76.21,4800.0,67.5157,67.5246,67.4892,67.498,4800.0
2013-07-24 11:10:00,76.21,76.24,76.19,76.19,6200.0,67.498,67.5246,67.4803,67.4803,6200.0
2013-07-24 11:15:00,76.19,76.25,76.18,76.24,13600.0,67.4803,67.5334,67.4714,67.5246,13600.0
2013-07-24 11:20:00,76.26,76.3,76.26,76.3,5700.0,67.5423,67.5777,67.5423,67.5777,5700.0
2013-07-24 11:25:00,76.3,76.32,76.3,76.31,28900.0,67.5777,67.5954,67.5777,67.5866,28900.0
2013-07-24 11:30:00,76.32,76.36,76.32,76.35,14400.0,67.5954,67.6309,67.5954,67.622,14400.0
2013-07-24 11:35:00,76.36,76.36,76.29,76.3,11900.0,67.6309,67.6309,67.5689,67.5777,11900.0
2013-07-24 11:40:00,76.3,76.31,76.3,76.3,4300.0,67.5777,67.5866,67.5777,67.5777,4300.0
2013-07-24 11:45:00,76.31,76.32,76.28,76.29,6600.0,67.5866,67.5954,67.56,67.5689,6600.0
2013-07-24 11:50:00,76.29,76.32,76.29,76.3,6200.0,67.5689,67.5954,67.5689,67.5777,6200.0
2013-07-24 11:55:00,76.29,76.29,76.25,76.25,7500.0,67.5689,67.5689,67.5334,67.5334,7500.0
2013-07-24 12:00:00,76.25,76.26,76.23,76.26,11100.0,67.5334,67.5423,67.5157,67.5423,11100.0
2013-07-24 12:05:00,76.26,76.27,76.2,76.21,4700.0,67.5423,67.5512,67.4892,67.498,4700.0
2013-07-24 12:10:00,76.21,76.22,76.12,76.12,15600.0,67.498,67.5069,67.4183,67.4183,15600.0
2013-07-24 12:15:00,76.13,76.13,76.1,76.12,5800.0,67.4272,67.4272,67.4006,67.4183,5800.0
2013-07-24 12:20:00,76.11,76.15,76.09,76.15,6000.0,67.4094,67.4449,67.3917,67.4449,6000.0
2013-07-24 12:25:00,76.14,76.14,76.1,76.1,7900.0,67.436,67.436,67.4006,67.4006,7900.0
2013-07-24 12:30:00,76.11,76.11,76.08,76.08,7000.0,67.4094,67.4094,67.3829,67.3829,7000.0
2013-07-24 12:35:00,76.07,76.12,76.05,76.11,7700.0,67.374,67.4183,67.3563,67.4094,7700.0
2013-07-24 12:40:00,76.08,76.12,76.08,76.12,3200.0,67.3829,67.4183,67.3829,67.4183,3200.0
2013-07-24 12:45:00,76.12,76.13,76.1,76.1,7000.0,67.4183,67.4272,67.4006,67.4006,7000.0
2013-07-24 12:50:00,76.1,76.11,76.06,76.08,4800.0,67.4006,67.4094,67.3652,67.3829,4800.0
2013-07-24 12:55:00,76.09,76.09,76.04,76.06,3800.0,67.3917,67.3917,67.3475,67.3652,3800.0
2013-07-24 13:00:00,76.06,76.11,76.06,76.08,4000.0,67.3652,67.4094,67.3652,67.3829,4000.0
2013-07-24 13:05:00,76.08,76.08,76.0,76.04,4400.0,67.3829,67.3829,67.312,67.3475,4400.0
2013-07-24 13:10:00,76.04,76.04,75.99,75.99,11200.0,67.3475,67.3475,67.3032,67.3032,11200.0
2013-07-24 13:15:00,75.99,75.99,75.94,75.98,12800.0,67.3032,67.3032,67.2589,67.2943,12800.0
2013-07-24 13:20:00,75.97,75.97,75.95,75.97,700.0,67.2855,67.2855,67.2677,67.2855,700.0
2013-07-24 13:25:00,75.97,76.0,75.97,75.98,10400.0,67.2855,67.312,67.2855,67.2943,10400.0
2013-07-24 13:30:00,75.98,75.98,75.93,75.94,9600.0,67.2943,67.2943,67.25,67.2589,9600.0
2013-07-24 13:35:00,75.93,75.95,75.89,75.94,8500.0,67.25,67.2677,67.2146,67.2589,8500.0
2013-07-24 13:40:00,75.94,75.95,75.91,75.91,26200.0,67.2589,67.2677,67.2323,67.2323,26200.0
2013-07-24 13:45:00,75.91,75.96,75.91,75.95,4600.0,67.2323,67.2766,67.2323,67.2677,4600.0
2013-07-24 13:50:00,75.95,75.98,75.95,75.95,8400.0,67.2677,67.2943,67.2677,67.2677,8400.0
2013-07-24 13:55:00,75.95,75.97,75.93,75.97,5600.0,67.2677,67.2855,67.25,67.2855,5600.0
2013-07-24 14:00:00,75.97,76.01,75.97,76.0,25200.0,67.2855,67.3209,67.2855,67.312,25200.0
2013-07-24 14:05:00,76.01,76.05,76.0,76.04,9500.0,67.3209,67.3563,67.312,67.3475,9500.0
2013-07-24 14:10:00,76.04,76.08,76.04,76.05,13100.0,67.3475,67.3829,67.3475,67.3563,13100.0
2013-07-24 14:15:00,76.05,76.07,76.03,76.03,14000.0,67.3563,67.374,67.3386,67.3386,14000.0
2013-07-24 14:20:00,76.04,76.04,76.03,76.03,2400.0,67.3475,67.3475,67.3386,67.3386,2400.0
2013-07-24 14:25:00,76.04,76.06,76.04,76.05,14700.0,67.3475,67.3652,67.3475,67.3563,14700.0
2013-07-24 14:30:00,76.04,76.04,75.99,75.99,10200.0,67.3475,67.3475,67.3032,67.3032,10200.0
2013-07-24 14:35:00,75.98,76.01,75.97,76.0,4800.0,67.2943,67.3209,67.2855,67.312,4800.0
2013-07-24 14:40:00,75.99,76.03,75.98,76.0,142400.0,67.3032,67.3386,67.2943,67.312,142400.0
2013-07-24 14:45:00,76.01,76.02,75.98,76.02,19500.0,67.3209,67.3297,67.2943,67.3297,19500.0
2013-07-24 14:50:00,76.03,76.05,76.01,76.02,28600.0,67.3386,67.3563,67.3209,67.3297,28600.0
2013-07-24 14:55:00,76.02,76.05,76.02,76.04,12700.0,67.3297,67.3563,67.3297,67.3475,12700.0
2013-07-24 15:00:00,76.04,76.04,75.98,75.98,6600.0,67.3475,67.3475,67.2943,67.2943,6600.0
2013-07-24 15:05:00,75.97,75.97,75.92,75.96,19900.0,67.2855,67.2855,67.2412,67.2766,19900.0
2013-07-24 15:10:00,75.95,75.97,75.92,75.94,11300.0,67.2677,67.2855,67.2412,67.2589,11300.0
2013-07-24 15:15:00,75.94,75.95,75.92,75.92,10600.0,67.2589,67.2677,67.2412,67.2412,10600.0
2013-07-24 15:20:00,75.92,76.03,75.92,76.01,7500.0,67.2412,67.3386,67.2412,67.3209,7500.0
2013-07-24 15:25:00,76.0,76.01,75.99,76.01,7000.0,67.312,67.3209,67.3032,67.3209,7000.0
2013-07-24 15:30:00,76.0,76.0,75.94,75.95,15200.0,67.312,67.312,67.2589,67.2677,15200.0
2013-07-24 15:35:00,75.96,75.98,75.95,75.95,24000.0,67.2766,67.2943,67.2677,67.2677,24000.0
2013-07-24 15:40:00,75.95,76.04,75.94,76.01,37900.0,67.2677,67.3475,67.2589,67.3209,37900.0
2013-07-24 15:45:00,76.0,76.02,75.97,75.97,44400.0,67.312,67.3297,67.2855,67.2855,44400.0
2013-07-24 15:50:00,75.98,76.02,75.95,75.96,27200.0,67.2943,67.3297,67.2677,67.2766,27200.0
2013-07-24 15:55:00,75.96,76.07,75.96,76.05,144400.0,67.2766,67.374,67.2766,67.3563,144400.0
2013-07-25 09:30:00,76.02,76.15,76.02,76.09,29700.0,67.3297,67.4449,67.3297,67.3917,29700.0
2013-07-25 09:35:00,76.09,76.11,76.0,76.06,10400.0,67.3917,67.4094,67.312,67.3652,10400.0
2013-07-25 09:40:00,76.07,76.08,76.01,76.02,5700.0,67.374,67.3829,67.3209,67.3297,5700.0
2013-07-25 09:45:00,76.08,76.18,76.07,76.15,11600.0,67.3829,67.4714,67.374,67.4449,11600.0
2013-07-25 09:50:00,76.15,76.23,76.15,76.22,9900.0,67.4449,67.5157,67.4449,67.5069,9900.0
2013-07-25 09:55:00,76.23,76.25,76.21,76.21,5800.0,67.5157,67.5334,67.498,67.498,5800.0
2013-07-25 10:00:00,76.22,76.29,76.22,76.29,15300.0,67.5069,67.5689,67.5069,67.5689,15300.0
2013-07-25 10:05:00,76.29,76.29,76.26,76.26,7000.0,67.5689,67.5689,67.5423,67.5423,7000.0
2013-07-25 10:10:00,76.27,76.29,76.26,76.27,17000.0,67.5512,67.5689,67.5423,67.5512,17000.0
2013-07-25 10:15:00,76.27,76.29,76.23,76.27,9100.0,67.5512,67.5689,67.5157,67.5512,9100.0
2013-07-25 10:20:00,76.27,76.28,76.21,76.21,5200.0,67.5512,67.56,67.498,67.498,5200.0
2013-07-25 10:25:00,76.23,76.23,76.19,76.21,3500.0,67.5157,67.5157,67.4803,67.498,3500.0
2013-07-25 10:30:00,76.21,76.22,76.14,76.15,9800.0,67.498,67.5069,67.436,67.4449,9800.0
2013-07-25 10:35:00,76.14,76.15,76.12,76.13,15300.0,67.436,67.4449,67.4183,67.4272,15300.0
2013-07-25 10:40:00,76.13,76.18,76.13,76.18,5300.0,67.4272,67.4714,67.4272,67.4714,5300.0
2013-07-25 10:45:00,76.19,76.2,76.17,76.19,11000.0,67.4803,67.4892,67.4626,67.4803,11000.0
2013-07-25 10:50:00,76.18,76.2,76.18,76.19,3500.0,67.4714,67.4892,67.4714,67.4803,3500.0
2013-07-25 10:55:00,76.17,76.19,76.17,76.17,6600.0,67.4626,67.4803,67.4626,67.4626,6600.0
2013-07-25 11:00:00,76.17,76.17,76.11,76.11,6400.0,67.4626,67.4626,67.4094,67.4094,6400.0
2013-07-25 11:05:00,76.1,76.1,76.02,76.03,9800.0,67.4006,67.4006,67.3297,67.3386,9800.0
2013-07-25 11:10:00,76.04,76.04,75.99,76.01,9400.0,67.3475,67.3475,67.3032,67.3209,9400.0
2013-07-25 11:15:00,75.99,76.01,75.98,75.99,9200.0,67.3032,67.3209,67.2943,67.3032,9200.0
2013-07-25 11:20:00,75.99,76.0,75.92,75.93,6600.0,67.3032,67.312,67.2412,67.25,6600.0
2013-07-25 11:25:00,75.94,75.96,75.93,75.95,2400.0,67.2589,67.2766,67.25,67.2677,2400.0
2013-07-25 11:30:00,75.94,75.98,75.93,75.97,9000.0,67.2589,67.2943,67.25,67.2855,9000.0
2013-07-25 11:35:00,75.96,75.99,75.92,75.92,6300.0,67.2766,67.3032,67.2412,67.2412,6300.0
2013-07-25 11:40:00,75.92,75.97,75.92,75.95,6200.0,67.2412,67.2855,67.2412,67.2677,6200.0
2013-07-25 11:45:00,75.95,76.0,75.95,76.0,3900.0,67.2677,67.312,67.2677,67.312,3900.0
2013-07-25 11:50:00,75.98,76.01,75.97,76.01,13200.0,67.2943,67.3209,67.2855,67.3209,13200.0
2013-07-25 11:55:00,76.02,76.02,76.0,76.0,6000.0,67.3297,67.3297,67.312,67.312,6000.0
2013-07-25 12:00:00,76.0,76.0,75.97,75.97,1900.0,67.312,67.312,67.2855,67.2855,1900.0
2013-07-25 12:05:00,75.99,76.0,75.98,76.0,2800.0,67.3032,67.312,67.2943,67.312,2800.0
2013-07-25 12:10:00,76.01,76.03,76.0,76.01,3600.0,67.3209,67.3386,67.312,67.3209,3600.0
2013-07-25 12:15:00,76.02,76.08,76.01,76.08,10300.0,67.3297,67.3829,67.3209,67.3829,10300.0
2013-07-25 12:20:00,76.1,76.16,76.1,76.15,12800.0,67.4006,67.4537,67.4006,67.4449,12800.0
2013-07-25 12:25:00,76.15,76.16,76.14,76.15,3600.0,67.4449,67.4537,67.436,67.4449,3600.0
2013-07-25 12:30:00,76.17,76.18,76.16,76.17,6500.0,67.4626,67.4714,67.4537,67.4626,6500.0
2013-07-25 12:35:00,76.18,76.25,76.18,76.23,34000.0,67.4714,67.5334,67.4714,67.5157,34000.0
2013-07-25 12:40:00,76.22,76.27,76.22,76.27,9000.0,67.5069,67.5512,67.5069,67.5512,9000.0
2013-07-25 12:45:00,76.28,76.31,76.27,76.3,26900.0,67.56,67.5866,67.5512,67.5777,26900.0
2013-07-25 12:50:00,76.31,76.31,76.28,76.28,3300.0,67.5866,67.5866,67.56,67.56,3300.0
2013-07-25 12:55:00,76.3,76.32,76.3,76.32,6900.0,67.5777,67.5954,67.5777,67.5954,6900.0
2013-07-25 13:00:00,76.32,76.34,76.31,76.32,7900.0,67.5954,67.6132,67.5866,67.5954,7900.0
2013-07-25 13:05:00,76.34,76.35,76.29,76.29,13600.0,67.6132,67.622,67.5689,67.5689,13600.0
2013-07-25 13:10:00,76.3,76.31,76.29,76.3,2100.0,67.5777,67.5866,67.5689,67.5777,2100.0
2013-07-25 13:15:00,76.3,76.31,76.29,76.31,23000.0,67.5777,67.5866,67.5689,67.5866,23000.0
2013-07-25 13:20:00,76.3,76.31,76.29,76.3,5900.0,67.5777,67.5866,67.5689,67.5777,5900.0
2013-07-25 13:25:00,76.3,76.32,76.3,76.32,7600.0,67.5777,67.5954,67.5777,67.5954,7600.0
2013-07-25 13:30:00,76.31,76.35,76.31,76.33,8600.0,67.5866,67.622,67.5866,67.6043,8600.0
2013-07-25 13:35:00,76.34,76.34,76.3,76.3,6300.0,67.6132,67.6132,67.5777,67.5777,6300.0
2013-07-25 13:40:00,76.31,76.31,76.28,76.28,6400.0,67.5866,67.5866,67.56,67.56,6400.0
2013-07-25 13:45:00,76.29,76.31,76.28,76.31,9600.0,67.5689,67.5866,67.56,67.5866,9600.0
2013-07-25 13:50:00,76.33,76.33,76.29,76.3,18400.0,67.6043,67.6043,67.5689,67.5777,18400.0
2013-07-25 13:55:00,76.3,76.3,76.29,76.29,3100.0,67.5777,67.5777,67.5689,67.5689,3100.0
2013-07-25 14:00:00,76.3,76.34,76.29,76.34,22000.0,67.5777,67.6132,67.5689,67.6132,22000.0
2013-07-25 14:05:00,76.33,76.35,76.32,76.34,5400.0,67.6043,67.622,67.5954,67.6132,5400.0
2013-07-25 14:10:00,76.35,76.35,76.31,76.31,14800.0,67.622,67.622,67.5866,67.5866,14800.0
2013-07-25 14:15:00,76.31,76.32,76.29,76.29,4700.0,67.5866,67.5954,67.5689,67.5689,4700.0
2013-07-25 14:20:00,76.29,76.3,76.25,76.25,11400.0,67.5689,67.5777,67.5334,67.5334,11400.0
2013-07-25 14:25:00,76.24,76.25,76.21,76.24,10100.0,67.5246,67.5334,67.498,67.5246,10100.0
2013-07-25 14:30:00,76.24,76.27,76.24,76.26,7400.0,67.5246,67.5512,67.5246,67.5423,7400.0
2013-07-25 14:35:00,76.25,76.26,76.24,76.25,4800.0,67.5334,67.5423,67.5246,67.5334,4800.0
2013-07-25 14:40:00,76.24,76.28,76.24,76.28,4600.0,67.5246,67.56,67.5246,67.56,4600.0
2013-07-25 14:45:00,76.26,76.28,76.26,76.28,7300.0,67.5423,67.56,67.5423,67.56,7300.0
2013-07-25 14:50:00,76.3,76.32,76.3,76.3,10600.0,67.5777,67.5954,67.5777,67.5777,10600.0
2013-07-25 14:55:00,76.29,76.3,76.2,76.22,11400.0,67.5689,67.5777,67.4892,67.5069,11400.0
2013-07-25 15:00:00,76.2,76.22,76.19,76.2,38800.0,67.4892,67.5069,67.4803,67.4892,38800.0
2013-07-25 15:05:00,76.21,76.31,76.2,76.29,62500.0,67.498,67.5866,67.4892,67.5689,62500.0
2013-07-25 15:10:00,76.31,76.35,76.29,76.32,11900.0,67.5866,67.622,67.5689,67.5954,11900.0
2013-07-25 15:15:00,76.32,76.35,76.31,76.32,7800.0,67.5954,67.622,67.5866,67.5954,7800.0
2013-07-25 15:20:00,76.32,76.38,76.28,76.38,17400.0,67.5954,67.6486,67.56,67.6486,17400.0
2013-07-25 15:25:00,76.37,76.41,76.35,76.36,8000.0,67.6397,67.6752,67.622,67.6309,8000.0
2013-07-25 15:30:00,76.37,76.41,76.35,76.36,114000.0,67.6397,67.6752,67.622,67.6309,114000.0
2013-07-25 15:35:00,76.37,76.43,76.36,76.42,6200.0,67.6397,67.6929,67.6309,67.684,6200.0
2013-07-25 15:40:00,76.4,76.42,76.39,76.4,12200.0,67.6663,67.684,67.6574,67.6663,12200.0
2013-07-25 15:45:00,76.39,76.39,76.34,76.38,18300.0,67.6574,67.6574,67.6132,67.6486,18300.0
2013-07-25 15:50:00,76.37,76.4,76.36,76.4,8900.0,67.6397,67.6663,67.6309,67.6663,8900.0
2013-07-25 15:55:00,76.4,76.42,76.35,76.39,39500.0,67.6663,67.684,67.622,67.6574,39500.0
2013-07-26 09:30:00,76.1,76.14,76.03,76.03,26800.0,67.4006,67.436,67.3386,67.3386,26800.0
2013-07-26 09:35:00,76.08,76.15,76.08,76.15,4800.0,67.3829,67.4449,67.3829,67.4449,4800.0
2013-07-26 09:40:00,76.14,76.18,76.13,76.16,4600.0,67.436,67.4714,67.4272,67.4537,4600.0
2013-07-26 09:45:00,76.12,76.18,76.1,76.15,6100.0,67.4183,67.4714,67.4006,67.4449,6100.0
2013-07-26 09:50:00,76.15,76.15,76.11,76.14,3100.0,67.4449,67.4449,67.4094,67.436,3100.0
2013-07-26 09:55:00,76.14,76.2,76.14,76.2,10000.0,67.436,67.4892,67.436,67.4892,10000.0
2013-07-26 10:00:00,76.2,76.25,76.18,76.18,6000.0,67.4892,67.5334,67.4714,67.4714,6000.0
2013-07-26 10:05:00,76.18,76.2,76.13,76.15,6300.0,67.4714,67.4892,67.4272,67.4449,6300.0
2013-07-26 10:10:00,76.14,76.14,76.11,76.13,3400.0,67.436,67.436,67.4094,67.4272,3400.0
2013-07-26 10:15:00,76.15,76.18,76.13,76.17,4600.0,67.4449,67.4714,67.4272,67.4626,4600.0
2013-07-26 10:20:00,76.16,76.18,76.16,76.18,9100.0,67.4537,67.4714,67.4537,67.4714,9100.0
2013-07-26 10:25:00,76.18,76.18,76.07,76.07,8000.0,67.4714,67.4714,67.374,67.374,8000.0
2013-07-26 10:30:00,76.07,76.08,76.03,76.07,6400.0,67.374,67.3829,67.3386,67.374,6400.0
2013-07-26 10:35:00,76.08,76.08,76.01,76.03,3400.0,67.3829,67.3829,67.3209,67.3386,3400.0
2013-07-26 10:40:00,76.04,76.1,76.03,76.08,5100.0,67.3475,67.4006,67.3386,67.3829,5100.0
2013-07-26 10:45:00,76.06,76.09,75.89,75.89,21500.0,67.3652,67.3917,67.2146,67.2146,21500.0
2013-07-26 10:50:00,75.9,75.9,75.83,75.84,17700.0,67.2235,67.2235,67.1615,67.1703,17700.0
2013-07-26 10:55:00,75.83,75.86,75.79,75.86,7400.0,67.1615,67.188,67.126,67.188,7400.0
2013-07-26 11:00:00,75.83,75.88,75.79,75.88,9500.0,67.1615,67.2057,67.126,67.2057,9500.0
2013-07-26 11:05:00,75.88,75.92,75.87,75.87,4800.0,67.2057,67.2412,67.1969,67.1969,4800.0
2013-07-26 11:10:00,75.88,75.92,75.86,75.9,11600.0,67.2057,67.2412,67.188,67.2235,11600.0
2013-07-26 11:15:00,75.9,75.95,75.88,75.95,6000.0,67.2235,67.2677,67.2057,67.2677,6000.0
2013-07-26 11:20:00,75.96,75.97,75.93,75.96,11000.0,67.2766,67.2855,67.25,67.2766,11000.0
2013-07-26 11:25:00,75.95,75.96,75.94,75.94,4600.0,67.2677,67.2766,67.2589,67.2589,4600.0
2013-07-26 11:30:00,75.96,76.0,75.95,75.98,9800.0,67.2766,67.312,67.2677,67.2943,9800.0
2013-07-26 11:35:00,75.98,76.0,75.97,76.0,3700.0,67.2943,67.312,67.2855,67.312,3700.0
2013-07-26 11:40:00,76.01,76.03,75.99,76.01,10800.0,67.3209,67.3386,67.3032,67.3209,10800.0
2013-07-26 11:45:00,76.01,76.09,76.01,76.07,10900.0,67.3209,67.3917,67.3209,67.374,10900.0
2013-07-26 11:50:00,76.06,76.08,76.03,76.04,7600.0,67.3652,67.3829,67.3386,67.3475,7600.0
2013-07-26 11:55:00,76.05,76.06,76.03,76.05,7000.0,67.3563,67.3652,67.3386,67.3563,7000.0
2013-07-26 12:00:00,76.06,76.07,76.06,76.06,3100.0,67.3652,67.374,67.3652,67.3652,3100.0
2013-07-26 12:05:00,76.07,76.11,76.06,76.11,8400.0,67.374,67.4094,67.3652,67.4094,8400.0
2013-07-26 12:10:00,76.11,76.14,76.11,76.14,26600.0,67.4094,67.436,67.4094,67.436,26600.0
2013-07-26 12:15:00,76.13,76.15,76.1,76.11,8000.0,67.4272,67.4449,67.4006,67.4094,8000.0
2013-07-26 12:20:00,76.12,76.12,76.1,76.11,4000.0,67.4183,67.4183,67.4006,67.4094,4000.0
2013-07-26 12:25:00,76.12,76.16,76.12,76.16,10200.0,67.4183,67.4537,67.4183,67.4537,10200.0
2013-07-26 12:30:00,76.17,76.2,76.15,76.19,10800.0,67.4626,67.4892,67.4449,67.4803,10800.0
2013-07-26 12:35:00,76.19,76.2,76.18,76.19,14600.0,67.4803,67.4892,67.4714,67.4803,14600.0
2013-07-26 12:40:00,76.18,76.19,76.17,76.18,12000.0,67.4714,67.4803,67.4626,67.4714,12000.0
2013-07-26 12:45:00,76.18,76.19,76.18,76.18,7400.0,67.4714,67.4803,67.4714,67.4714,7400.0
2013-07-26 12:50:00,76.19,76.22,76.17,76.17,23200.0,67.4803,67.5069,67.4626,67.4626,23200.0
2013-07-26 12:55:00,76.17,76.18,76.15,76.15,17900.0,67.4626,67.4714,67.4449,67.4449,17900.0
2013-07-26 13:00:00,76.16,76.18,76.16,76.18,11800.0,67.4537,67.4714,67.4537,67.4714,11800.0
2013-07-26 13:05:00,76.17,76.21,76.17,76.2,20500.0,67.4626,67.498,67.4626,67.4892,20500.0
2013-07-26 13:10:00,76.2,76.23,76.2,76.21,26400.0,67.4892,67.5157,67.4892,67.498,26400.0
2013-07-26 13:15:00,76.2,76.23,76.2,76.23,4800.0,67.4892,67.5157,67.4892,67.5157,4800.0
2013-07-26 13:20:00,76.24,76.31,76.24,76.3,6100.0,67.5246,67.5866,67.5246,67.5777,6100.0
2013-07-26 13:25:00,76.3,76.35,76.3,76.32,18700.0,67.5777,67.622,67.5777,67.5954,18700.0
2013-07-26 13:30:00,76.32,76.32,76.29,76.29,7700.0,67.5954,67.5954,67.5689,67.5689,7700.0
2013-07-26 13:35:00,76.29,76.29,76.27,76.27,5100.0,67.5689,67.5689,67.5512,67.5512,5100.0
2013-07-26 13:40:00,76.27,76.28,76.26,76.26,5100.0,67.5512,67.56,67.5423,67.5423,5100.0
2013-07-26 13:45:00,76.26,76.29,76.26,76.28,11800.0,67.5423,67.5689,67.5423,67.56,11800.0
2013-07-26 13:50:00,76.29,76.32,76.29,76.32,6700.0,67.5689,67.5954,67.5689,67.5954,6700.0
2013-07-26 13:55:00,76.31,76.31,76.28,76.28,5400.0,67.5866,67.5866,67.56,67.56,5400.0
2013-07-26 14:00:00,76.29,76.29,76.28,76.29,4800.0,67.5689,67.5689,67.56,67.5689,4800.0
2013-07-26 14:05:00,76.28,76.3,76.28,76.29,4600.0,67.56,67.5777,67.56,67.5689,4600.0
2013-07-26 14:10:00,76.3,76.39,76.3,76.35,8200.0,67.5777,67.6574,67.5777,67.622,8200.0
2013-07-26 14:15:00,76.35,76.36,76.3,76.3,3800.0,67.622,67.6309,67.5777,67.5777,3800.0
2013-07-26 14:20:00,76.3,76.3,76.27,76.29,4000.0,67.5777,67.5777,67.5512,67.5689,4000.0
2013-07-26 14:25:00,76.29,76.29,76.2,76.22,18600.0,67.5689,67.5689,67.4892,67.5069,18600.0
2013-07-26 14:30:00,76.2,76.25,76.2,76.23,5200.0,67.4892,67.5334,67.4892,67.5157,5200.0
2013-07-26 14:35:00,76.24,76.25,76.23,76.24,6800.0,67.5246,67.5334,67.5157,67.5246,6800.0
2013-07-26 14:40:00,76.24,76.3,76.24,76.28,8000.0,67.5246,67.5777,67.5246,67.56,8000.0
2013-07-26 14:45:00,76.28,76.33,76.27,76.3,11200.0,67.56,67.6043,67.5512,67.5777,11200.0
2013-07-26 14:50:00,76.31,76.38,76.31,76.36,8600.0,67.5866,67.6486,67.5866,67.6309,8600.0
2013-07-26 14:55:00,76.34,76.35,76.33,76.34,22600.0,67.6132,67.622,67.6043,67.6132,22600.0
2013-07-26 15:00:00,76.34,76.35,76.31,76.31,7800.0,67.6132,67.622,67.5866,67.5866,7800.0
2013-07-26 15:05:00,76.32,76.39,76.32,76.39,6300.0,67.5954,67.6574,67.5954,67.6574,6300.0
2013-07-26 15:10:00,76.39,76.41,76.37,76.37,5400.0,67.6574,67.6752,67.6397,67.6397,5400.0
2013-07-26 15:15:00,76.38,76.39,76.35,76.37,4800.0,67.6486,67.6574,67.622,67.6397,4800.0
2013-07-26 15:20:00,76.38,76.44,76.37,76.41,8600.0,67.6486,67.7017,67.6397,67.6752,8600.0
2013-07-26 15:25:00,76.42,76.42,76.39,76.4,30000.0,67.684,67.684,67.6574,67.6663,30000.0
2013-07-26 15:30:00,76.41,76.41,76.36,76.37,5000.0,67.6752,67.6752,67.6309,67.6397,5000.0
2013-07-26 15:35:00,76.38,76.43,76.38,76.42,10500.0,67.6486,67.6929,67.6486,67.684,10500.0
2013-07-26 15:40:00,76.43,76.49,76.43,76.44,9700.0,67.6929,67.746,67.6929,67.7017,9700.0
2013-07-26 15:45:00,76.44,76.47,76.44,76.47,9800.0,67.7017,67.7283,67.7017,67.7283,9800.0
2013-07-26 15:50:00,76.47,76.48,76.42,76.45,15900.0,67.7283,67.7372,67.684,67.7106,15900.0
2013-07-26 15:55:00,76.45,76.52,76.45,76.5,18000.0,67.7106,67.7726,67.7106,67.7549,18000.0
2013-07-29 09:30:00,76.3,76.42,76.3,76.39,19200.0,67.5777,67.684,67.5777,67.6574,19200.0
2013-07-29 09:35:00,76.39,76.46,76.39,76.42,15100.0,67.6574,67.7194,67.6574,67.684,15100.0
2013-07-29 09:40:00,76.42,76.45,76.4,76.45,1600.0,67.684,67.7106,67.6663,67.7106,1600.0
2013-07-29 09:45:00,76.47,76.55,76.47,76.5,4600.0,67.7283,67.7991,67.7283,67.7549,4600.0
2013-07-29 09:50:00,76.51,76.51,76.42,76.45,5700.0,67.7637,67.7637,67.684,67.7106,5700.0
2013-07-29 09:55:00,76.44,76.45,76.42,76.44,8500.0,67.7017,67.7106,67.684,67.7017,8500.0
2013-07-29 10:00:00,76.43,76.46,76.37,76.41,28600.0,67.6929,67.7194,67.6397,67.6752,28600.0
2013-07-29 10:05:00,76.41,76.41,76.38,76.41,16000.0,67.6752,67.6752,67.6486,67.6752,16000.0
2013-07-29 10:10:00,76.38,76.4,76.34,76.35,8700.0,67.6486,67.6663,67.6132,67.622,8700.0
2013-07-29 10:15:00,76.33,76.36,76.32,76.36,13100.0,67.6043,67.6309,67.5954,67.6309,13100.0
2013-07-29 10:20:00,76.36,76.4,76.36,76.39,9900.0,67.6309,67.6663,67.6309,67.6574,9900.0
2013-07-29 10:25:00,76.38,76.41,76.36,76.41,4700.0,67.6486,67.6752,67.6309,67.6752,4700.0
2013-07-29 10:30:00,76.36,76.36,76.3,76.3,22400.0,67.6309,67.6309,67.5777,67.5777,22400.0
2013-07-29 10:35:00,76.3,76.33,76.28,76.33,16700.0,67.5777,67.6043,67.56,67.6043,16700.0
2013-07-29 10:40:00,76.32,76.36,76.31,76.36,20600.0,67.5954,67.6309,67.5866,67.6309,20600.0
2013-07-29 10:45:00,76.35,76.37,76.34,76.36,18400.0,67.622,67.6397,67.6132,67.6309,18400.0
2013-07-29 10:50:00,76.37,76.38,76.34,76.34,5100.0,67.6397,67.6486,67.6132,67.6132,5100.0
2013-07-29 10:55:00,76.35,76.39,76.34,76.37,20800.0,67.622,67.6574,67.6132,67.6397,20800.0
2013-07-29 11:00:00,76.36,76.37,76.35,76.36,2800.0,67.6309,67.6397,67.622,67.6309,2800.0
2013-07-29 11:05:00,76.35,76.35,76.23,76.26,13200.0,67.622,67.622,67.5157,67.5423,13200.0
2013-07-29 11:10:00,76.25,76.26,76.2,76.21,20500.0,67.5334,67.5423,67.4892,67.498,20500.0
2013-07-29 11:15:00,76.2,76.2,76.13,76.13,5600.0,67.4892,67.4892,67.4272,67.4272,5600.0
2013-07-29 11:20:00,76.12,76.16,76.12,76.15,9700.0,67.4183,67.4537,67.4183,67.4449,9700.0
2013-07-29 11:25:00,76.14,76.14,76.09,76.09,21100.0,67.436,67.436,67.3917,67.3917,21100.0
2013-07-29 11:30:00,76.09,76.15,76.09,76.14,10400.0,67.3917,67.4449,67.3917,67.436,10400.0
2013-07-29 11:35:00,76.14,76.14,76.07,76.11,26900.0,67.436,67.436,67.374,67.4094,26900.0
2013-07-29 11:40:00,76.1,76.12,76.09,76.12,88600.0,67.4006,67.4183,67.3917,67.4183,88600.0
2013-07-29 11:45:00,76.12,76.14,76.1,76.14,24400.0,67.4183,67.436,67.4006,67.436,24400.0
2013-07-29 11:50:00,76.15,76.16,76.14,76.15,19600.0,67.4449,67.4537,67.436,67.4449,19600.0
2013-07-29 11:55:00,76.15,76.15,76.12,76.14,23200.0,67.4449,67.4449,67.4183,67.436,23200.0
2013-07-29 12:00:00,76.14,76.18,76.14,76.17,11900.0,67.436,67.4714,67.436,67.4626,11900.0
2013-07-29 12:05:00,76.17,76.17,76.16,76.17,600.0,67.4626,67.4626,67.4537,67.4626,600.0
2013-07-29 12:10:00,76.16,76.16,76.12,76.13,9400.0,67.4537,67.4537,67.4183,67.4272,9400.0
2013-07-29 12:15:00,76.15,76.15,76.14,76.14,5500.0,67.4449,67.4449,67.436,67.436,5500.0
2013-07-29 12:20:00,76.14,76.15,76.14,76.15,28800.0,67.436,67.4449,67.436,67.4449,28800.0
2013-07-29 12:25:00,76.16,76.18,76.16,76.16,6600.0,67.4537,67.4714,67.4537,67.4537,6600.0
2013-07-29 12:30:00,76.16,76.17,76.15,76.16,13900.0,67.4537,67.4626,67.4449,67.4537,13900.0
2013-07-29 12:35:00,76.17,76.19,76.17,76.17,9300.0,67.4626,67.4803,67.4626,67.4626,9300.0
2013-07-29 12:40:00,76.17,76.2,76.17,76.2,4500.0,67.4626,67.4892,67.4626,67.4892,4500.0
2013-07-29 12:45:00,76.19,76.26,76.19,76.24,11000.0,67.4803,67.5423,67.4803,67.5246,11000.0
2013-07-29 12:50:00,76.25,76.26,76.22,76.22,4400.0,67.5334,67.5423,67.5069,67.5069,4400.0
2013-07-29 12:55:00,76.22,76.23,76.22,76.23,3900.0,67.5069,67.5157,67.5069,67.5157,3900.0
2013-07-29 13:00:00,76.23,76.23,76.22,76.23,13900.0,67.5157,67.5157,67.5069,67.5157,13900.0
2013-07-29 13:05:00,76.23,76.26,76.23,76.24,7900.0,67.5157,67.5423,67.5157,67.5246,7900.0
2013-07-29 13:10:00,76.23,76.25,76.22,76.25,8300.0,67.5157,67.5334,67.5069,67.5334,8300.0
2013-07-29 13:15:00,76.24,76.28,76.24,76.27,18300.0,67.5246,67.56,67.5246,67.5512,18300.0
2013-07-29 13:20:00,76.28,76.28,76.26,76.26,12200.0,67.56,67.56,67.5423,67.5423,12200.0
2013-07-29 13:25:00,76.26,76.27,76.24,76.24,17200.0,67.5423,67.5512,67.5246,67.5246,17200.0
2013-07-29 13:30:00,76.24,76.24,76.22,76.23,6400.0,67.5246,67.5246,67.5069,67.5157,6400.0
2013-07-29 13:35:00,76.23,76.24,76.18,76.19,16200.0,67.5157,67.5246,67.4714,67.4803,16200.0
2013-07-29 13:40:00,76.19,76.21,76.17,76.17,8200.0,67.4803,67.498,67.4626,67.4626,8200.0
2013-07-29 13:45:00,76.17,76.19,76.17,76.19,23300.0,67.4626,67.4803,67.4626,67.4803,23300.0
2013-07-29 13:50:00,76.2,76.2,76.19,76.2,4400.0,67.4892,67.4892,67.4803,67.4892,4400.0
2013-07-29 13:55:00,76.21,76.25,76.2,76.23,23600.0,67.498,67.5334,67.4892,67.5157,23600.0
2013-07-29 14:00:00,76.23,76.32,76.23,76.32,19000.0,67.5157,67.5954,67.5157,67.5954,19000.0
2013-07-29 14:05:00,76.31,76.31,76.29,76.31,4100.0,67.5866,67.5866,67.5689,67.5866,4100.0
2013-07-29 14:10:00,76.32,76.37,76.31,76.34,20300.0,67.5954,67.6397,67.5866,67.6132,20300.0
2013-07-29 14:15:00,76.34,76.34,76.33,76.34,11900.0,67.6132,67.6132,67.6043,67.6132,11900.0
2013-07-29 14:20:00,76.34,76.35,76.33,76.34,12000.0,67.6132,67.622,67.6043,67.6132,12000.0
2013-07-29 14:25:00,76.34,76.35,76.33,76.35,25400.0,67.6132,67.622,67.6043,67.622,25400.0
2013-07-29 14:30:00,76.35,76.38,76.35,76.36,3100.0,67.622,67.6486,67.622,67.6309,3100.0
2013-07-29 14:35:00,76.36,76.37,76.32,76.33,11800.0,67.6309,67.6397,67.5954,67.6043,11800.0
2013-07-29 14:40:00,76.33,76.37,76.32,76.35,39600.0,67.6043,67.6397,67.5954,67.622,39600.0
2013-07-29 14:45:00,76.34,76.36,76.32,76.35,33700.0,67.6132,67.6309,67.5954,67.622,33700.0
2013-07-29 14:50:00,76.35,76.35,76.33,76.34,9000.0,67.622,67.622,67.6043,67.6132,9000.0
2013-07-29 14:55:00,76.34,76.34,76.32,76.32,22900.0,67.6132,67.6132,67.5954,67.5954,22900.0
2013-07-29 15:00:00,76.31,76.33,76.3,76.3,27400.0,67.5866,67.6043,67.5777,67.5777,27400.0
2013-07-29 15:05:00,76.29,76.3,76.28,76.29,76700.0,67.5689,67.5777,67.56,67.5689,76700.0
2013-07-29 15:10:00,76.29,76.31,76.29,76.3,13500.0,67.5689,67.5866,67.5689,67.5777,13500.0
2013-07-29 15:15:00,76.29,76.29,76.25,76.26,18100.0,67.5689,67.5689,67.5334,67.5423,18100.0
2013-07-29 15:20:00,76.26,76.29,76.25,76.29,35700.0,67.5423,67.5689,67.5334,67.5689,35700.0
2013-07-29 15:25:00,76.29,76.3,76.28,76.3,12100.0,67.5689,67.5777,67.56,67.5777,12100.0
2013-07-29 15:30:00,76.3,76.32,76.29,76.3,18100.0,67.5777,67.5954,67.5689,67.5777,18100.0
2013-07-29 15:35:00,76.3,76.31,76.3,76.31,7900.0,67.5777,67.5866,67.5777,67.5866,7900.0
2013-07-29 15:40:00,76.3,76.3,76.26,76.26,9700.0,67.5777,67.5777,67.5423,67.5423,9700.0
2013-07-29 15:45:00,76.26,76.32,76.25,76.3,51300.0,67.5423,67.5954,67.5334,67.5777,51300.0
2013-07-29 15:50:00,76.29,76.29,76.19,76.19,13500.0,67.5689,67.5689,67.4803,67.4803,13500.0
2013-07-29 15:55:00,76.18,76.24,76.17,76.23,58000.0,67.4714,67.5246,67.4626,67.5157,58000.0
2013-07-30 09:30:00,76.47,76.68,76.47,76.58,21700.0,67.7283,67.9143,67.7283,67.8257,21700.0
2013-07-30 09:35:00,76.57,76.57,76.5,76.51,4500.0,67.8169,67.8169,67.7549,67.7637,4500.0
2013-07-30 09:40:00,76.5,76.5,76.45,76.46,4600.0,67.7549,67.7549,67.7106,67.7194,4600.0
2013-07-30 09:45:00,76.46,76.5,76.43,76.44,5400.0,67.7194,67.7549,67.6929,67.7017,5400.0
2013-07-30 09:50:00,76.43,76.48,76.43,76.47,30400.0,67.6929,67.7372,67.6929,67.7283,30400.0
2013-07-30 09:55:00,76.48,76.5,76.44,76.45,28200.0,67.7372,67.7549,67.7017,67.7106,28200.0
2013-07-30 10:00:00,76.45,76.53,76.45,76.52,16400.0,67.7106,67.7814,67.7106,67.7726,16400.0
2013-07-30 10:05:00,76.53,76.56,76.5,76.53,19600.0,67.7814,67.808,67.7549,67.7814,19600.0
2013-07-30 10:10:00,76.54,76.54,76.49,76.52,9100.0,67.7903,67.7903,67.746,67.7726,9100.0
2013-07-30 10:15:00,76.53,76.57,76.52,76.53,8600.0,67.7814,67.8169,67.7726,67.7814,8600.0
2013-07-30 10:20:00,76.54,76.61,76.54,76.6,9200.0,67.7903,67.8523,67.7903,67.8434,9200.0
2013-07-30 10:25:00,76.61,76.61,76.58,76.59,6000.0,67.8523,67.8523,67.8257,67.8346,6000.0
2013-07-30 10:30:00,76.59,76.62,76.55,76.56,10100.0,67.8346,67.8611,67.7991,67.808,10100.0
2013-07-30 10:35:00,76.57,76.58,76.54,76.55,7000.0,67.8169,67.8257,67.7903,67.7991,7000.0
2013-07-30 10:40:00,76.55,76.58,76.54,76.57,3000.0,67.7991,67.8257,67.7903,67.8169,3000.0
2013-07-30 10:45:00,76.55,76.58,76.55,76.58,2500.0,67.7991,67.8257,67.7991,67.8257,2500.0
2013-07-30 10:50:00,76.57,76.61,76.57,76.59,3000.0,67.8169,67.8523,67.8169,67.8346,3000.0
2013-07-30 10:55:00,76.59,76.59,76.45,76.48,11000.0,67.8346,67.8346,67.7106,67.7372,11000.0
2013-07-30 11:00:00,76.45,76.48,76.45,76.47,4900.0,67.7106,67.7372,67.7106,67.7283,4900.0
2013-07-30 11:05:00,76.46,76.47,76.46,76.47,2000.0,67.7194,67.7283,67.7194,67.7283,2000.0
2013-07-30 11:10:00,76.5,76.5,76.47,76.49,3100.0,67.7549,67.7549,67.7283,67.746,3100.0
2013-07-30 11:15:00,76.5,76.53,76.47,76.52,7800.0,67.7549,67.7814,67.7283,67.7726,7800.0
2013-07-30 11:20:00,76.53,76.55,76.52,76.55,6500.0,67.7814,67.7991,67.7726,67.7991,6500.0
2013-07-30 11:25:00,76.56,76.57,76.54,76.56,9700.0,67.808,67.8169,67.7903,67.808,9700.0
2013-07-30 11:30:00,76.55,76.6,76.55,76.58,5600.0,67.7991,67.8434,67.7991,67.8257,5600.0
2013-07-30 11:35:00,76.57,76.61,76.56,76.6,7100.0,67.8169,67.8523,67.808,67.8434,7100.0
2013-07-30 11:40:00,76.59,76.62,76.58,76.61,5000.0,67.8346,67.8611,67.8257,67.8523,5000.0
2013-07-30 11:45:00,76.63,76.64,76.61,76.63,9700.0,67.87,67.8789,67.8523,67.87,9700.0
2013-07-30 11:50:00,76.63,76.64,76.61,76.61,6200.0,67.87,67.8789,67.8523,67.8523,6200.0
2013-07-30 11:55:00,76.62,76.62,76.6,76.61,5900.0,67.8611,67.8611,67.8434,67.8523,5900.0
2013-07-30 12:00:00,76.61,76.61,76.58,76.58,10400.0,67.8523,67.8523,67.8257,67.8257,10400.0
2013-07-30 12:05:00,76.58,76.61,76.57,76.59,18000.0,67.8257,67.8523,67.8169,67.8346,18000.0
2013-07-30 12:10:00,76.58,76.59,76.51,76.51,15300.0,67.8257,67.8346,67.7637,67.7637,15300.0
2013-07-30 12:15:00,76.51,76.52,76.5,76.5,16500.0,67.7637,67.7726,67.7549,67.7549,16500.0
2013-07-30 12:20:00,76.51,76.55,76.51,76.55,14000.0,67.7637,67.7991,67.7637,67.7991,14000.0
2013-07-30 12:25:00,76.55,76.55,76.49,76.51,12700.0,67.7991,67.7991,67.746,67.7637,12700.0
2013-07-30 12:30:00,76.52,76.55,76.5,76.51,8700.0,67.7726,67.7991,67.7549,67.7637,8700.0
2013-07-30 12:35:00,76.52,76.53,76.52,76.52,8700.0,67.7726,67.7814,67.7726,67.7726,8700.0
2013-07-30 12:40:00,76.52,76.55,76.51,76.55,24700.0,67.7726,67.7991,67.7637,67.7991,24700.0
2013-07-30 12:45:00,76.55,76.59,76.55,76.55,9500.0,67.7991,67.8346,67.7991,67.7991,9500.0
2013-07-30 12:50:00,76.54,76.56,76.5,76.55,24200.0,67.7903,67.808,67.7549,67.7991,24200.0
2013-07-30 12:55:00,76.54,76.55,76.53,76.55,10500.0,67.7903,67.7991,67.7814,67.7991,10500.0
2013-07-30 13:00:00,76.55,76.56,76.53,76.55,7800.0,67.7991,67.808,67.7814,67.7991,7800.0
2013-07-30 13:05:00,76.54,76.55,76.53,76.55,16700.0,67.7903,67.7991,67.7814,67.7991,16700.0
2013-07-30 13:10:00,76.54,76.54,76.5,76.5,36100.0,67.7903,67.7903,67.7549,67.7549,36100.0
2013-07-30 13:15:00,76.49,76.49,76.41,76.41,11100.0,67.746,67.746,67.6752,67.6752,11100.0
2013-07-30 13:20:00,76.41,76.42,76.38,76.39,22900.0,67.6752,67.684,67.6486,67.6574,22900.0
2013-07-30 13:25:00,76.38,76.38,76.32,76.32,29500.0,67.6486,67.6486,67.5954,67.5954,29500.0
2013-07-30 13:30:00,76.31,76.31,76.26,76.27,25200.0,67.5866,67.5866,67.5423,67.5512,25200.0
2013-07-30 13:35:00,76.27,76.31,76.27,76.3,12200.0,67.5512,67.5866,67.5512,67.5777,12200.0
2013-07-30 13:40:00,76.29,76.29,76.23,76.24,10600.0,67.5689,67.5689,67.5157,67.5246,10600.0
2013-07-30 13:45:00,76.24,76.28,76.22,76.28,32900.0,67.5246,67.56,67.5069,67.56,32900.0
2013-07-30 13:50:00,76.27,76.29,76.26,76.29,11800.0,67.5512,67.5689,67.5423,67.5689,11800.0
2013-07-30 13:55:00,76.3,76.31,76.28,76.3,24000.0,67.5777,67.5866,67.56,67.5777,24000.0
2013-07-30 14:00:00,76.29,76.34,76.27,76.32,56300.0,67.5689,67.6132,67.5512,67.5954,56300.0
2013-07-30 14:05:00,76.32,76.34,76.29,76.32,66200.0,67.5954,67.6132,67.5689,67.5954,66200.0
2013-07-30 14:10:00,76.33,76.36,76.32,76.34,14900.0,67.6043,67.6309,67.5954,67.6132,14900.0
2013-07-30 14:15:00,76.33,76.33,76.31,76.33,22600.0,67.6043,67.6043,67.5866,67.6043,22600.0
2013-07-30 14:20:00,76.34,76.35,76.32,76.32,8500.0,67.6132,67.622,67.5954,67.5954,8500.0
2013-07-30 14:25:00,76.32,76.38,76.32,76.38,36200.0,67.5954,67.6486,67.5954,67.6486,36200.0
2013-07-30 14:30:00,76.38,76.4,76.38,76.4,13900.0,67.6486,67.6663,67.6486,67.6663,13900.0
2013-07-30 14:35:00,76.4,76.41,76.38,76.41,30300.0,67.6663,67.6752,67.6486,67.6752,30300.0
2013-07-30 14:40:00,76.41,76.42,76.38,76.38,24200.0,67.6752,67.684,67.6486,67.6486,24200.0
2013-07-30 14:45:00,76.39,76.39,76.36,76.37,61200.0,67.6574,67.6574,67.6309,67.6397,61200.0
2013-07-30 14:50:00,76.37,76.4,76.36,76.4,32800.0,67.6397,67.6663,67.6309,67.6663,32800.0
2013-07-30 14:55:00,76.41,76.42,76.38,76.39,26000.0,67.6752,67.684,67.6486,67.6574,26000.0
2013-07-30 15:00:00,76.38,76.43,76.35,76.43,18000.0,67.6486,67.6929,67.622,67.6929,18000.0
2013-07-30 15:05:00,76.44,76.49,76.43,76.49,30400.0,67.7017,67.746,67.6929,67.746,30400.0
2013-07-30 15:10:00,76.49,76.51,76.47,76.49,28300.0,67.746,67.7637,67.7283,67.746,28300.0
2013-07-30 15:15:00,76.5,76.5,76.46,76.46,25600.0,67.7549,67.7549,67.7194,67.7194,25600.0
2013-07-30 15:20:00,76.46,76.52,76.46,76.52,62000.0,67.7194,67.7726,67.7194,67.7726,62000.0
2013-07-30 15:25:00,76.52,76.53,76.5,76.51,16300.0,67.7726,67.7814,67.7549,67.7637,16300.0
2013-07-30 15:30:00,76.52,76.52,76.5,76.52,36200.0,67.7726,67.7726,67.7549,67.7726,36200.0
2013-07-30 15:35:00,76.52,76.52,76.49,76.49,18500.0,67.7726,67.7726,67.746,67.746,18500.0
2013-07-30 15:40:00,76.48,76.55,76.48,76.51,48100.0,67.7372,67.7991,67.7372,67.7637,48100.0
2013-07-30 15:45:00,76.51,76.51,76.48,76.48,44100.0,67.7637,67.7637,67.7372,67.7372,44100.0
2013-07-30 15:50:00,76.48,76.49,76.44,76.46,14500.0,67.7372,67.746,67.7017,67.7194,14500.0
2013-07-30 15:55:00,76.47,76.5,76.42,76.43,83100.0,67.7283,67.7549,67.684,67.6929,83100.0
2013-07-31 09:30:00,76.68,76.81,76.61,76.8,22300.0,67.9143,68.0294,67.8523,68.0206,22300.0
2013-07-31 09:35:00,76.79,76.8,76.77,76.78,6100.0,68.0117,68.0206,67.994,68.0029,6100.0
2013-07-31 09:40:00,76.77,76.77,76.7,76.74,5000.0,67.994,67.994,67.932,67.9674,5000.0
2013-07-31 09:45:00,76.72,76.76,76.7,76.75,17700.0,67.9497,67.9851,67.932,67.9763,17700.0
2013-07-31 09:50:00,76.77,76.77,76.69,76.71,7100.0,67.994,67.994,67.9231,67.9409,7100.0
2013-07-31 09:55:00,76.69,76.74,76.69,76.72,7600.0,67.9231,67.9674,67.9231,67.9497,7600.0
2013-07-31 10:00:00,76.73,76.74,76.69,76.7,8600.0,67.9586,67.9674,67.9231,67.932,8600.0
2013-07-31 10:05:00,76.71,76.72,76.66,76.67,5300.0,67.9409,67.9497,67.8966,67.9054,5300.0
2013-07-31 10:10:00,76.67,76.68,76.65,76.67,4200.0,67.9054,67.9143,67.8877,67.9054,4200.0
2013-07-31 10:15:00,76.67,76.72,76.66,76.69,9800.0,67.9054,67.9497,67.8966,67.9231,9800.0
2013-07-31 10:20:00,76.68,76.68,76.65,76.66,12600.0,67.9143,67.9143,67.8877,67.8966,12600.0
2013-07-31 10:25:00,76.67,76.82,76.67,76.81,16300.0,67.9054,68.0383,67.9054,68.0294,16300.0
2013-07-31 10:30:00,76.82,76.82,76.79,76.79,3500.0,68.0383,68.0383,68.0117,68.0117,3500.0
2013-07-31 10:35:00,76.79,76.87,76.79,76.84,8600.0,68.0117,68.0826,68.0117,68.056,8600.0
2013-07-31 10:40:00,76.84,76.86,76.84,76.85,4900.0,68.056,68.0737,68.056,68.0649,4900.0
2013-07-31 10:45:00,76.84,76.86,76.83,76.86,10900.0,68.056,68.0737,68.0471,68.0737,10900.0
2013-07-31 10:50:00,76.87,76.87,76.82,76.84,5900.0,68.0826,68.0826,68.0383,68.056,5900.0
2013-07-31 10:55:00,76.83,76.84,76.83,76.84,4500.0,68.0471,68.056,68.0471,68.056,4500.0
2013-07-31 11:00:00,76.85,76.87,76.83,76.86,4100.0,68.0649,68.0826,68.0471,68.0737,4100.0
2013-07-31 11:05:00,76.86,76.86,76.81,76.81,23900.0,68.0737,68.0737,68.0294,68.0294,23900.0
2013-07-31 11:10:00,76.8,76.82,76.79,76.79,6800.0,68.0206,68.0383,68.0117,68.0117,6800.0
2013-07-31 11:15:00,76.79,76.82,76.79,76.82,4000.0,68.0117,68.0383,68.0117,68.0383,4000.0
2013-07-31 11:20:00,76.83,76.83,76.79,76.8,9900.0,68.0471,68.0471,68.0117,68.0206,9900.0
2013-07-31 11:25:00,76.8,76.8,76.76,76.76,3800.0,68.0206,68.0206,67.9851,67.9851,3800.0
2013-07-31 11:30:00,76.73,76.79,76.73,76.79,8700.0,67.9586,68.0117,67.9586,68.0117,8700.0
2013-07-31 11:35:00,76.79,76.8,76.76,76.76,14700.0,68.0117,68.0206,67.9851,67.9851,14700.0
2013-07-31 11:40:00,76.74,76.75,76.73,76.73,5800.0,67.9674,67.9763,67.9586,67.9586,5800.0
2013-07-31 11:45:00,76.74,76.75,76.73,76.74,7100.0,67.9674,67.9763,67.9586,67.9674,7100.0
2013-07-31 11:50:00,76.73,76.73,76.7,76.73,5100.0,67.9586,67.9586,67.932,67.9586,5100.0
2013-07-31 11:55:00,76.73,76.74,76.7,76.7,3600.0,67.9586,67.9674,67.932,67.932,3600.0
2013-07-31 12:00:00,76.69,76.7,76.64,76.67,7400.0,67.9231,67.932,67.8789,67.9054,7400.0
2013-07-31 12:05:00,76.66,76.67,76.59,76.61,30100.0,67.8966,67.9054,67.8346,67.8523,30100.0
2013-07-31 12:10:00,76.62,76.65,76.62,76.64,5800.0,67.8611,67.8877,67.8611,67.8789,5800.0
2013-07-31 12:15:00,76.64,76.67,76.63,76.67,5600.0,67.8789,67.9054,67.87,67.9054,5600.0
2013-07-31 12:20:00,76.67,76.67,76.64,76.65,3900.0,67.9054,67.9054,67.8789,67.8877,3900.0
2013-07-31 12:25:00,76.65,76.65,76.61,76.62,6600.0,67.8877,67.8877,67.8523,67.8611,6600.0
2013-07-31 12:30:00,76.63,76.63,76.59,76.6,4500.0,67.87,67.87,67.8346,67.8434,4500.0
2013-07-31 12:35:00,76.59,76.6,76.58,76.58,3900.0,67.8346,67.8434,67.8257,67.8257,3900.0
2013-07-31 12:40:00,76.57,76.58,76.52,76.54,14300.0,67.8169,67.8257,67.7726,67.7903,14300.0
2013-07-31 12:45:00,76.53,76.54,76.52,76.53,3400.0,67.7814,67.7903,67.7726,67.7814,3400.0
2013-07-31 12:50:00,76.55,76.55,76.53,76.53,2000.0,67.7991,67.7991,67.7814,67.7814,2000.0
2013-07-31 12:55:00,76.54,76.55,76.53,76.53,5800.0,67.7903,67.7991,67.7814,67.7814,5800.0
2013-07-31 13:00:00,76.54,76.56,76.53,76.56,13600.0,67.7903,67.808,67.7814,67.808,13600.0
2013-07-31 13:05:00,76.56,76.56,76.51,76.52,14200.0,67.808,67.808,67.7637,67.7726,14200.0
2013-07-31 13:10:00,76.51,76.53,76.5,76.52,6900.0,67.7637,67.7814,67.7549,67.7726,6900.0
2013-07-31 13:15:00,76.54,76.55,76.53,76.54,9300.0,67.7903,67.7991,67.7814,67.7903,9300.0
2013-07-31 13:20:00,76.54,76.57,76.54,76.57,11200.0,67.7903,67.8169,67.7903,67.8169,11200.0
2013-07-31 13:25:00,76.57,76.57,76.55,76.55,16000.0,67.8169,67.8169,67.7991,67.7991,16000.0
2013-07-31 13:30:00,76.55,76.57,76.54,76.56,10900.0,67.7991,67.8169,67.7903,67.808,10900.0
2013-07-31 13:35:00,76.56,76.57,76.55,76.56,8900.0,67.808,67.8169,67.7991,67.808,8900.0
2013-07-31 13:40:00,76.57,76.58,76.56,76.56,7300.0,67.8169,67.8257,67.808,67.808,7300.0
2013-07-31 13:45:00,76.55,76.56,76.55,76.55,38200.0,67.7991,67.808,67.7991,67.7991,38200.0
2013-07-31 13:50:00,76.54,76.57,76.54,76.57,15000.0,67.7903,67.8169,67.7903,67.8169,15000.0
2013-07-31 13:55:00,76.57,76.58,76.55,76.56,10600.0,67.8169,67.8257,67.7991,67.808,10600.0
2013-07-31 14:00:00,76.56,76.73,76.56,76.71,29300.0,67.808,67.9586,67.808,67.9409,29300.0
2013-07-31 14:05:00,76.68,76.71,76.58,76.61,6800.0,67.9143,67.9409,67.8257,67.8523,6800.0
2013-07-31 14:10:00,76.6,76.66,76.58,76.58,32700.0,67.8434,67.8966,67.8257,67.8257,32700.0
2013-07-31 14:15:00,76.59,76.6,76.39,76.5,78500.0,67.8346,67.8434,67.6574,67.7549,78500.0
2013-07-31 14:20:00,76.49,76.64,76.49,76.64,15600.0,67.746,67.8789,67.746,67.8789,15600.0
2013-07-31 14:25:00,76.63,76.69,76.62,76.64,12700.0,67.87,67.9231,67.8611,67.8789,12700.0
2013-07-31 14:30:00,76.64,76.76,76.64,76.74,27400.0,67.8789,67.9851,67.8789,67.9674,27400.0
2013-07-31 14:35:00,76.75,76.82,76.72,76.77,17600.0,67.9763,68.0383,67.9497,67.994,17600.0
2013-07-31 14:40:00,76.75,76.85,76.75,76.83,14200.0,67.9763,68.0649,67.9763,68.0471,14200.0
2013-07-31 14:45:00,76.84,76.85,76.81,76.84,16600.0,68.056,68.0649,68.0294,68.056,16600.0
2013-07-31 14:50:00,76.85,76.94,76.85,76.93,20300.0,68.0649,68.1446,68.0649,68.1357,20300.0
2013-07-31 14:55:00,76.93,76.94,76.92,76.93,12300.0,68.1357,68.1446,68.1269,68.1357,12300.0
2013-07-31 15:00:00,76.93,76.93,76.82,76.85,18800.0,68.1357,68.1357,68.0383,68.0649,18800.0
2013-07-31 15:05:00,76.86,76.88,76.81,76.82,11300.0,68.0737,68.0914,68.0294,68.0383,11300.0
2013-07-31 15:10:00,76.82,76.84,76.72,76.76,18100.0,68.0383,68.056,67.9497,67.9851,18100.0
2013-07-31 15:15:00,76.76,76.77,76.72,76.72,12900.0,67.9851,67.994,67.9497,67.9497,12900.0
2013-07-31 15:20:00,76.72,76.78,76.71,76.73,10000.0,67.9497,68.0029,67.9409,67.9586,10000.0
2013-07-31 15:25:00,76.72,76.79,76.72,76.79,18000.0,67.9497,68.0117,67.9497,68.0117,18000.0
2013-07-31 15:30:00,76.78,76.79,76.6,76.62,32300.0,68.0029,68.0117,67.8434,67.8611,32300.0
2013-07-31 15:35:00,76.62,76.69,76.62,76.65,17100.0,67.8611,67.9231,67.8611,67.8877,17100.0
2013-07-31 15:40:00,76.65,76.65,76.54,76.55,42000.0,67.8877,67.8877,67.7903,67.7991,42000.0
2013-07-31 15:45:00,76.55,76.55,76.45,76.45,39400.0,67.7991,67.7991,67.7106,67.7106,39400.0
2013-07-31 15:50:00,76.44,76.52,76.41,76.41,57000.0,67.7017,67.7726,67.6752,67.6752,57000.0
2013-07-31 15:55:00,76.39,76.48,76.36,76.44,131100.0,67.6574,67.7372,67.6309,67.7017,131100.0
2013-08-01 09:30:00,77.02,77.19,76.93,77.13,27200.0,68.2154,68.366,68.1357,68.3128,27200.0
2013-08-01 09:35:00,77.15,77.23,77.13,77.21,9900.0,68.3306,68.4014,68.3128,68.3837,9900.0
2013-08-01 09:40:00,77.2,77.25,77.19,77.19,13000.0,68.3748,68.4191,68.366,68.366,13000.0
2013-08-01 09:45:00,77.21,77.27,77.2,77.22,16300.0,68.3837,68.4368,68.3748,68.3926,16300.0
2013-08-01 09:50:00,77.23,77.26,77.21,77.24,11100.0,68.4014,68.428,68.3837,68.4103,11100.0
2013-08-01 09:55:00,77.26,77.29,77.23,77.24,15300.0,68.428,68.4546,68.4014,68.4103,15300.0
2013-08-01 10:00:00,77.24,77.35,77.24,77.34,30000.0,68.4103,68.5077,68.4103,68.4988,30000.0
2013-08-01 10:05:00,77.36,77.39,77.3,77.38,17000.0,68.5166,68.5431,68.4634,68.5343,17000.0
2013-08-01 10:10:00,77.38,77.39,77.35,77.38,9500.0,68.5343,68.5431,68.5077,68.5343,9500.0
2013-08-01 10:15:00,77.38,77.4,77.34,77.34,20800.0,68.5343,68.552,68.4988,68.4988,20800.0
2013-08-01 10:20:00,77.36,77.39,77.35,77.38,6600.0,68.5166,68.5431,68.5077,68.5343,6600.0
2013-08-01 10:25:00,77.39,77.42,77.39,77.4,8200.0,68.5431,68.5697,68.5431,68.552,8200.0
2013-08-01 10:30:00,77.38,77.38,77.34,77.35,8500.0,68.5343,68.5343,68.4988,68.5077,8500.0
2013-08-01 10:35:00,77.34,77.38,77.34,77.35,7500.0,68.4988,68.5343,68.4988,68.5077,7500.0
2013-08-01 10:40:00,77.36,77.39,77.36,77.38,7000.0,68.5166,68.5431,68.5166,68.5343,7000.0
2013-08-01 10:45:00,77.39,77.4,77.34,77.34,4500.0,68.5431,68.552,68.4988,68.4988,4500.0
2013-08-01 10:50:00,77.34,77.34,77.3,77.3,6700.0,68.4988,68.4988,68.4634,68.4634,6700.0
2013-08-01 10:55:00,77.3,77.34,77.29,77.31,4600.0,68.4634,68.4988,68.4546,68.4723,4600.0
2013-08-01 11:00:00,77.3,77.32,77.27,77.3,4000.0,68.4634,68.4811,68.4368,68.4634,4000.0
2013-08-01 11:05:00,77.29,77.32,77.29,77.31,7600.0,68.4546,68.4811,68.4546,68.4723,7600.0
2013-08-01 11:10:00,77.32,77.32,77.26,77.29,6300.0,68.4811,68.4811,68.428,68.4546,6300.0
2013-08-01 11:15:00,77.29,77.31,77.28,77.31,20000.0,68.4546,68.4723,68.4457,68.4723,20000.0
2013-08-01 11:20:00,77.3,77.34,77.29,77.32,6900.0,68.4634,68.4988,68.4546,68.4811,6900.0
2013-08-01 11:25:00,77.34,77.34,77.32,77.33,11100.0,68.4988,68.4988,68.4811,68.49,11100.0
2013-08-01 11:30:00,77.33,77.38,77.33,77.38,13200.0,68.49,68.5343,68.49,68.5343,13200.0
2013-08-01 11:35:00,77.39,77.39,77.36,77.39,13600.0,68.5431,68.5431,68.5166,68.5431,13600.0
2013-08-01 11:40:00,77.39,77.39,77.35,77.35,8000.0,68.5431,68.5431,68.5077,68.5077,8000.0
2013-08-01 11:45:00,77.35,77.39,77.34,77.39,5400.0,68.5077,68.5431,68.4988,68.5431,5400.0
2013-08-01 11:50:00,77.38,77.38,77.34,77.36,6400.0,68.5343,68.5343,68.4988,68.5166,6400.0
2013-08-01 11:55:00,77.37,77.41,77.37,77.38,17300.0,68.5254,68.5608,68.5254,68.5343,17300.0
2013-08-01 12:00:00,77.38,77.39,77.36,77.36,4500.0,68.5343,68.5431,68.5166,68.5166,4500.0
2013-08-01 12:05:00,77.36,77.36,77.32,77.34,4400.0,68.5166,68.5166,68.4811,68.4988,4400.0
2013-08-01 12:10:00,77.34,77.35,77.33,77.35,3500.0,68.4988,68.5077,68.49,68.5077,3500.0
2013-08-01 12:15:00,77.36,77.44,77.35,77.44,5400.0,68.5166,68.5874,68.5077,68.5874,5400.0
2013-08-01 12:20:00,77.43,77.44,77.42,77.42,3600.0,68.5786,68.5874,68.5697,68.5697,3600.0
2013-08-01 12:25:00,77.4,77.41,77.39,77.4,2800.0,68.552,68.5608,68.5431,68.552,2800.0
2013-08-01 12:30:00,77.4,77.43,77.38,77.39,4300.0,68.552,68.5786,68.5343,68.5431,4300.0
2013-08-01 12:35:00,77.38,77.38,77.36,77.37,3600.0,68.5343,68.5343,68.5166,68.5254,3600.0
2013-08-01 12:40:00,77.35,77.39,77.35,77.38,1900.0,68.5077,68.5431,68.5077,68.5343,1900.0
2013-08-01 12:45:00,77.36,77.36,77.34,77.36,3500.0,68.5166,68.5166,68.4988,68.5166,3500.0
2013-08-01 12:50:00,77.36,77.36,77.35,77.36,5700.0,68.5166,68.5166,68.5077,68.5166,5700.0
2013-08-01 12:55:00,77.35,77.37,77.34,77.36,4000.0,68.5077,68.5254,68.4988,68.5166,4000.0
2013-08-01 13:00:00,77.36,77.38,77.33,77.34,7600.0,68.5166,68.5343,68.49,68.4988,7600.0
2013-08-01 13:05:00,77.34,77.36,77.32,77.36,3300.0,68.4988,68.5166,68.4811,68.5166,3300.0
2013-08-01 13:10:00,77.36,77.38,77.35,77.36,3500.0,68.5166,68.5343,68.5077,68.5166,3500.0
2013-08-01 13:15:00,77.36,77.38,77.36,77.36,20600.0,68.5166,68.5343,68.5166,68.5166,20600.0
2013-08-01 13:20:00,77.35,77.35,77.34,77.35,4000.0,68.5077,68.5077,68.4988,68.5077,4000.0
2013-08-01 13:25:00,77.34,77.35,77.34,77.34,2700.0,68.4988,68.5077,68.4988,68.4988,2700.0
2013-08-01 13:30:00,77.33,77.33,77.32,77.33,1200.0,68.49,68.49,68.4811,68.49,1200.0
2013-08-01 13:35:00,77.34,77.35,77.32,77.32,6000.0,68.4988,68.5077,68.4811,68.4811,6000.0
2013-08-01 13:40:00,77.32,77.34,77.31,77.34,1500.0,68.4811,68.4988,68.4723,68.4988,1500.0
2013-08-01 13:45:00,77.35,77.35,77.34,77.35,1400.0,68.5077,68.5077,68.4988,68.5077,1400.0
2013-08-01 13:50:00,77.34,77.35,77.34,77.35,6700.0,68.4988,68.5077,68.4988,68.5077,6700.0
2013-08-01 13:55:00,77.35,77.41,77.35,77.4,5800.0,68.5077,68.5608,68.5077,68.552,5800.0
2013-08-01 14:00:00,77.4,77.45,77.38,77.45,25000.0,68.552,68.5963,68.5343,68.5963,25000.0
2013-08-01 14:05:00,77.45,77.46,77.44,77.46,10700.0,68.5963,68.6051,68.5874,68.6051,10700.0
2013-08-01 14:10:00,77.47,77.48,77.46,77.46,8500.0,68.614,68.6228,68.6051,68.6051,8500.0
2013-08-01 14:15:00,77.45,77.45,77.42,77.43,7500.0,68.5963,68.5963,68.5697,68.5786,7500.0
2013-08-01 14:20:00,77.44,77.48,77.44,77.48,5900.0,68.5874,68.6228,68.5874,68.6228,5900.0
2013-08-01 14:25:00,77.47,77.48,77.45,77.48,10700.0,68.614,68.6228,68.5963,68.6228,10700.0
2013-08-01 14:30:00,77.48,77.49,77.46,77.48,24500.0,68.6228,68.6317,68.6051,68.6228,24500.0
2013-08-01 14:35:00,77.47,77.49,77.47,77.48,16700.0,68.614,68.6317,68.614,68.6228,16700.0
2013-08-01 14:40:00,77.49,77.51,77.48,77.48,13600.0,68.6317,68.6494,68.6228,68.6228,13600.0
2013-08-01 14:45:00,77.47,77.49,77.44,77.46,29800.0,68.614,68.6317,68.5874,68.6051,29800.0
2013-08-01 14:50:00,77.46,77.49,77.45,77.49,9400.0,68.6051,68.6317,68.5963,68.6317,9400.0
2013-08-01 14:55:00,77.48,77.49,77.47,77.48,12000.0,68.6228,68.6317,68.614,68.6228,12000.0
2013-08-01 15:00:00,77.47,77.5,77.47,77.49,4600.0,68.614,68.6405,68.614,68.6317,4600.0
2013-08-01 15:05:00,77.5,77.51,77.47,77.49,10600.0,68.6405,68.6494,68.614,68.6317,10600.0
2013-08-01 15:10:00,77.5,77.5,77.48,77.48,4900.0,68.6405,68.6405,68.6228,68.6228,4900.0
2013-08-01 15:15:00,77.49,77.49,77.41,77.43,5400.0,68.6317,68.6317,68.5608,68.5786,5400.0
2013-08-01 15:20:00,77.44,77.44,77.39,77.39,10800.0,68.5874,68.5874,68.5431,68.5431,10800.0
2013-08-01 15:25:00,77.39,77.45,77.39,77.45,8900.0,68.5431,68.5963,68.5431,68.5963,8900.0
2013-08-01 15:30:00,77.45,77.49,77.45,77.48,36500.0,68.5963,68.6317,68.5963,68.6228,36500.0
2013-08-01 15:35:00,77.48,77.55,77.48,77.54,40700.0,68.6228,68.6848,68.6228,68.676,40700.0
2013-08-01 15:40:00,77.54,77.55,77.52,77.52,15700.0,68.676,68.6848,68.6583,68.6583,15700.0
2013-08-01 15:45:00,77.53,77.55,77.52,77.54,62500.0,68.6671,68.6848,68.6583,68.676,62500.0
2013-08-01 15:50:00,77.54,77.57,77.5,77.52,25600.0,68.676,68.7025,68.6405,68.6583,25600.0
2013-08-01 15:55:00,77.51,77.52,77.47,77.48,52600.0,68.6494,68.6583,68.614,68.6228,52600.0
2013-08-02 09:30:00,77.48,77.49,77.36,77.44,67500.0,68.6228,68.6317,68.5166,68.5874,67500.0
2013-08-02 09:35:00,77.42,77.42,77.34,77.34,32500.0,68.5697,68.5697,68.4988,68.4988,32500.0
2013-08-02 09:40:00,77.35,77.35,77.31,77.32,4800.0,68.5077,68.5077,68.4723,68.4811,4800.0
2013-08-02 09:45:00,77.31,77.31,77.28,77.31,8100.0,68.4723,68.4723,68.4457,68.4723,8100.0
2013-08-02 09:50:00,77.31,77.36,77.28,77.36,23700.0,68.4723,68.5166,68.4457,68.5166,23700.0
2013-08-02 09:55:00,77.35,77.4,77.33,77.35,21900.0,68.5077,68.552,68.49,68.5077,21900.0
2013-08-02 10:00:00,77.36,77.4,77.31,77.37,15900.0,68.5166,68.552,68.4723,68.5254,15900.0
2013-08-02 10:05:00,77.37,77.42,77.36,77.42,17700.0,68.5254,68.5697,68.5166,68.5697,17700.0
2013-08-02 10:10:00,77.42,77.46,77.41,77.44,7500.0,68.5697,68.6051,68.5608,68.5874,7500.0
2013-08-02 10:15:00,77.44,77.47,77.43,77.45,11300.0,68.5874,68.614,68.5786,68.5963,11300.0
2013-08-02 10:20:00,77.45,77.47,77.43,77.43,11100.0,68.5963,68.614,68.5786,68.5786,11100.0
2013-08-02 10:25:00,77.44,77.47,77.4,77.46,12400.0,68.5874,68.614,68.552,68.6051,12400.0
2013-08-02 10:30:00,77.48,77.48,77.44,77.46,2500.0,68.6228,68.6228,68.5874,68.6051,2500.0
2013-08-02 10:35:00,77.44,77.48,77.44,77.45,12900.0,68.5874,68.6228,68.5874,68.5963,12900.0
2013-08-02 10:40:00,77.45,77.48,77.43,77.45,16500.0,68.5963,68.6228,68.5786,68.5963,16500.0
2013-08-02 10:45:00,77.45,77.47,77.42,77.42,10500.0,68.5963,68.614,68.5697,68.5697,10500.0
2013-08-02 10:50:00,77.43,77.45,77.41,77.42,17700.0,68.5786,68.5963,68.5608,68.5697,17700.0
2013-08-02 10:55:00,77.42,77.44,77.38,77.38,62500.0,68.5697,68.5874,68.5343,68.5343,62500.0
2013-08-02 11:00:00,77.38,77.39,77.35,77.36,26000.0,68.5343,68.5431,68.5077,68.5166,26000.0
2013-08-02 11:05:00,77.36,77.38,77.34,77.34,14000.0,68.5166,68.5343,68.4988,68.4988,14000.0
2013-08-02 11:10:00,77.35,77.37,77.35,77.37,23400.0,68.5077,68.5254,68.5077,68.5254,23400.0
2013-08-02 11:15:00,77.37,77.44,77.36,77.43,11800.0,68.5254,68.5874,68.5166,68.5786,11800.0
2013-08-02 11:20:00,77.43,77.46,77.43,77.45,6800.0,68.5786,68.6051,68.5786,68.5963,6800.0
2013-08-02 11:25:00,77.45,77.48,77.45,77.47,4800.0,68.5963,68.6228,68.5963,68.614,4800.0
2013-08-02 11:30:00,77.48,77.49,77.47,77.47,8500.0,68.6228,68.6317,68.614,68.614,8500.0
2013-08-02 11:35:00,77.46,77.51,77.46,77.49,10600.0,68.6051,68.6494,68.6051,68.6317,10600.0
2013-08-02 11:40:00,77.49,77.5,77.48,77.48,13100.0,68.6317,68.6405,68.6228,68.6228,13100.0
2013-08-02 11:45:00,77.48,77.48,77.46,77.47,6000.0,68.6228,68.6228,68.6051,68.614,6000.0
2013-08-02 11:50:00,77.47,77.49,77.47,77.49,6300.0,68.614,68.6317,68.614,68.6317,6300.0
2013-08-02 11:55:00,77.48,77.51,77.48,77.5,7000.0,68.6228,68.6494,68.6228,68.6405,7000.0
2013-08-02 12:00:00,77.5,77.54,77.49,77.52,20500.0,68.6405,68.676,68.6317,68.6583,20500.0
2013-08-02 12:05:00,77.52,77.53,77.51,77.52,11600.0,68.6583,68.6671,68.6494,68.6583,11600.0
2013-08-02 12:10:00,77.52,77.52,77.51,77.51,2800.0,68.6583,68.6583,68.6494,68.6494,2800.0
2013-08-02 12:15:00,77.51,77.52,77.51,77.52,1600.0,68.6494,68.6583,68.6494,68.6583,1600.0
2013-08-02 12:20:00,77.52,77.54,77.51,77.52,14200.0,68.6583,68.676,68.6494,68.6583,14200.0
2013-08-02 12:25:00,77.53,77.53,77.49,77.53,16500.0,68.6671,68.6671,68.6317,68.6671,16500.0
2013-08-02 12:30:00,77.51,77.55,77.5,77.55,15000.0,68.6494,68.6848,68.6405,68.6848,15000.0
2013-08-02 12:35:00,77.55,77.56,77.53,77.53,10000.0,68.6848,68.6937,68.6671,68.6671,10000.0
2013-08-02 12:40:00,77.54,77.56,77.54,77.56,5100.0,68.676,68.6937,68.676,68.6937,5100.0
2013-08-02 12:45:00,77.56,77.59,77.55,77.59,20000.0,68.6937,68.7203,68.6848,68.7203,20000.0
2013-08-02 12:50:00,77.59,77.59,77.57,77.59,10000.0,68.7203,68.7203,68.7025,68.7203,10000.0
2013-08-02 12:55:00,77.58,77.58,77.57,77.58,7300.0,68.7114,68.7114,68.7025,68.7114,7300.0
2013-08-02 13:00:00,77.58,77.59,77.56,77.56,7100.0,68.7114,68.7203,68.6937,68.6937,7100.0
2013-08-02 13:05:00,77.57,77.58,77.56,77.57,15700.0,68.7025,68.7114,68.6937,68.7025,15700.0
2013-08-02 13:10:00,77.57,77.61,77.57,77.59,15600.0,68.7025,68.738,68.7025,68.7203,15600.0
2013-08-02 13:15:00,77.6,77.65,77.6,77.64,13400.0,68.7291,68.7734,68.7291,68.7645,13400.0
2013-08-02 13:20:00,77.63,77.65,77.63,77.64,23600.0,68.7557,68.7734,68.7557,68.7645,23600.0
2013-08-02 13:25:00,77.65,77.66,77.61,77.61,18700.0,68.7734,68.7823,68.738,68.738,18700.0
2013-08-02 13:30:00,77.61,77.61,77.59,77.6,9400.0,68.738,68.738,68.7203,68.7291,9400.0
2013-08-02 13:35:00,77.59,77.6,77.56,77.58,38600.0,68.7203,68.7291,68.6937,68.7114,38600.0
2013-08-02 13:40:00,77.58,77.58,77.55,77.56,17000.0,68.7114,68.7114,68.6848,68.6937,17000.0
2013-08-02 13:45:00,77.58,77.59,77.57,77.58,3900.0,68.7114,68.7203,68.7025,68.7114,3900.0
2013-08-02 13:50:00,77.58,77.6,77.58,77.58,7300.0,68.7114,68.7291,68.7114,68.7114,7300.0
2013-08-02 13:55:00,77.58,77.6,77.56,77.58,26200.0,68.7114,68.7291,68.6937,68.7114,26200.0
2013-08-02 14:00:00,77.59,77.6,77.57,77.6,7200.0,68.7203,68.7291,68.7025,68.7291,7200.0
2013-08-02 14:05:00,77.59,77.59,77.57,77.59,28200.0,68.7203,68.7203,68.7025,68.7203,28200.0
2013-08-02 14:10:00,77.58,77.6,77.57,77.6,6700.0,68.7114,68.7291,68.7025,68.7291,6700.0
2013-08-02 14:15:00,77.59,77.61,77.59,77.6,6800.0,68.7203,68.738,68.7203,68.7291,6800.0
2013-08-02 14:20:00,77.59,77.59,77.57,77.58,7000.0,68.7203,68.7203,68.7025,68.7114,7000.0
2013-08-02 14:25:00,77.58,77.59,77.57,77.59,9400.0,68.7114,68.7203,68.7025,68.7203,9400.0
2013-08-02 14:30:00,77.6,77.6,77.58,77.58,11900.0,68.7291,68.7291,68.7114,68.7114,11900.0
2013-08-02 14:35:00,77.57,77.62,77.55,77.6,50700.0,68.7025,68.7468,68.6848,68.7291,50700.0
2013-08-02 14:40:00,77.6,77.64,77.6,77.61,9000.0,68.7291,68.7645,68.7291,68.738,9000.0
2013-08-02 14:45:00,77.62,77.62,77.59,77.6,5600.0,68.7468,68.7468,68.7203,68.7291,5600.0
2013-08-02 14:50:00,77.59,77.6,77.58,77.58,5900.0,68.7203,68.7291,68.7114,68.7114,5900.0
2013-08-02 14:55:00,77.58,77.61,77.58,77.61,12100.0,68.7114,68.738,68.7114,68.738,12100.0
2013-08-02 15:00:00,77.61,77.64,77.6,77.63,30200.0,68.738,68.7645,68.7291,68.7557,30200.0
2013-08-02 15:05:00,77.62,77.63,77.6,77.61,22000.0,68.7468,68.7557,68.7291,68.738,22000.0
2013-08-02 15:10:00,77.61,77.65,77.61,77.64,32600.0,68.738,68.7734,68.738,68.7645,32600.0
2013-08-02 15:15:00,77.64,77.65,77.63,77.64,14200.0,68.7645,68.7734,68.7557,68.7645,14200.0
2013-08-02 15:20:00,77.63,77.64,77.62,77.64,9800.0,68.7557,68.7645,68.7468,68.7645,9800.0
2013-08-02 15:25:00,77.63,77.66,77.62,77.66,19400.0,68.7557,68.7823,68.7468,68.7823,19400.0
2013-08-02 15:30:00,77.65,77.66,77.63,77.65,17700.0,68.7734,68.7823,68.7557,68.7734,17700.0
2013-08-02 15:35:00,77.66,77.66,77.63,77.64,16700.0,68.7823,68.7823,68.7557,68.7645,16700.0
2013-08-02 15:40:00,77.64,77.66,77.64,77.65,16200.0,68.7645,68.7823,68.7645,68.7734,16200.0
2013-08-02 15:45:00,77.66,77.72,77.66,77.7,55900.0,68.7823,68.8354,68.7823,68.8177,55900.0
2013-08-02 15:50:00,77.71,77.73,77.68,77.71,69600.0,68.8265,68.8443,68.8,68.8265,69600.0
2013-08-02 15:55:00,77.71,77.73,77.65,77.71,202800.0,68.8265,68.8443,68.7734,68.8265,202800.0
2013-08-05 09:30:00,77.64,77.64,77.57,77.6,20100.0,68.7645,68.7645,68.7025,68.7291,20100.0
2013-08-05 09:35:00,77.6,77.6,77.57,77.57,40300.0,68.7291,68.7291,68.7025,68.7025,40300.0
2013-08-05 09:40:00,77.59,77.61,77.56,77.56,11900.0,68.7203,68.738,68.6937,68.6937,11900.0
2013-08-05 09:45:00,77.55,77.58,77.52,77.56,9400.0,68.6848,68.7114,68.6583,68.6937,9400.0
2013-08-05 09:50:00,77.55,77.61,77.54,77.59,9400.0,68.6848,68.738,68.676,68.7203,9400.0
2013-08-05 09:55:00,77.59,77.63,77.59,77.63,4900.0,68.7203,68.7557,68.7203,68.7557,4900.0
2013-08-05 10:00:00,77.63,77.65,77.59,77.62,10600.0,68.7557,68.7734,68.7203,68.7468,10600.0
2013-08-05 10:05:00,77.61,77.66,77.61,77.63,3000.0,68.738,68.7823,68.738,68.7557,3000.0
2013-08-05 10:10:00,77.62,77.68,77.61,77.64,7600.0,68.7468,68.8,68.738,68.7645,7600.0
2013-08-05 10:15:00,77.65,77.66,77.64,77.64,6900.0,68.7734,68.7823,68.7645,68.7645,6900.0
2013-08-05 10:20:00,77.64,77.65,77.62,77.64,6200.0,68.7645,68.7734,68.7468,68.7645,6200.0
2013-08-05 10:25:00,77.63,77.66,77.62,77.65,5100.0,68.7557,68.7823,68.7468,68.7734,5100.0
2013-08-05 10:30:00,77.65,77.7,77.65,77.69,11500.0,68.7734,68.8177,68.7734,68.8088,11500.0
2013-08-05 10:35:00,77.7,77.7,77.68,77.7,2400.0,68.8177,68.8177,68.8,68.8177,2400.0
2013-08-05 10:40:00,77.71,77.75,77.71,77.75,4000.0,68.8265,68.862,68.8265,68.862,4000.0
2013-08-05 10:45:00,77.75,77.76,77.73,77.73,5100.0,68.862,68.8708,68.8443,68.8443,5100.0
2013-08-05 10:50:00,77.75,77.75,77.72,77.73,5900.0,68.862,68.862,68.8354,68.8443,5900.0
2013-08-05 10:55:00,77.71,77.73,77.7,77.71,2400.0,68.8265,68.8443,68.8177,68.8265,2400.0
2013-08-05 11:00:00,77.72,77.73,77.72,77.72,8800.0,68.8354,68.8443,68.8354,68.8354,8800.0
2013-08-05 11:05:00,77.73,77.73,77.7,77.71,6700.0,68.8443,68.8443,68.8177,68.8265,6700.0
2013-08-05 11:10:00,77.72,77.73,77.72,77.72,2100.0,68.8354,68.8443,68.8354,68.8354,2100.0
2013-08-05 11:15:00,77.74,77.75,77.72,77.73,3500.0,68.8531,68.862,68.8354,68.8443,3500.0
2013-08-05 11:20:00,77.73,77.74,77.73,77.74,4800.0,68.8443,68.8531,68.8443,68.8531,4800.0
2013-08-05 11:25:00,77.74,77.77,77.74,77.74,5100.0,68.8531,68.8797,68.8531,68.8531,5100.0
2013-08-05 11:30:00,77.74,77.74,77.67,77.68,3300.0,68.8531,68.8531,68.7911,68.8,3300.0
2013-08-05 11:35:00,77.69,77.69,77.67,77.67,2900.0,68.8088,68.8088,68.7911,68.7911,2900.0
2013-08-05 11:40:00,77.67,77.69,77.67,77.69,6200.0,68.7911,68.8088,68.7911,68.8088,6200.0
2013-08-05 11:45:00,77.69,77.69,77.64,77.66,4800.0,68.8088,68.8088,68.7645,68.7823,4800.0
2013-08-05 11:50:00,77.67,77.67,77.64,77.65,2200.0,68.7911,68.7911,68.7645,68.7734,2200.0
2013-08-05 11:55:00,77.65,77.67,77.65,77.67,3900.0,68.7734,68.7911,68.7734,68.7911,3900.0
2013-08-05 12:00:00,77.66,77.68,77.66,77.68,1200.0,68.7823,68.8,68.7823,68.8,1200.0
2013-08-05 12:05:00,77.68,77.68,77.65,77.66,15500.0,68.8,68.8,68.7734,68.7823,15500.0
2013-08-05 12:10:00,77.66,77.7,77.66,77.7,8400.0,68.7823,68.8177,68.7823,68.8177,8400.0
2013-08-05 12:15:00,77.71,77.72,77.7,77.72,2700.0,68.8265,68.8354,68.8177,68.8354,2700.0
2013-08-05 12:20:00,77.71,77.73,77.71,77.73,1500.0,68.8265,68.8443,68.8265,68.8443,1500.0
2013-08-05 12:25:00,77.72,77.72,77.69,77.69,5500.0,68.8354,68.8354,68.8088,68.8088,5500.0
2013-08-05 12:30:00,77.69,77.7,77.67,77.67,12800.0,68.8088,68.8177,68.7911,68.7911,12800.0
2013-08-05 12:35:00,77.66,77.67,77.62,77.63,26500.0,68.7823,68.7911,68.7468,68.7557,26500.0
2013-08-05 12:40:00,77.64,77.65,77.63,77.64,6600.0,68.7645,68.7734,68.7557,68.7645,6600.0
2013-08-05 12:45:00,77.63,77.65,77.63,77.64,18300.0,68.7557,68.7734,68.7557,68.7645,18300.0
2013-08-05 12:50:00,77.64,77.66,77.64,77.64,5400.0,68.7645,68.7823,68.7645,68.7645,5400.0
2013-08-05 12:55:00,77.64,77.66,77.64,77.66,3100.0,68.7645,68.7823,68.7645,68.7823,3100.0
2013-08-05 13:00:00,77.66,77.66,77.62,77.62,1100.0,68.7823,68.7823,68.7468,68.7468,1100.0
2013-08-05 13:05:00,77.61,77.62,77.56,77.57,3900.0,68.738,68.7468,68.6937,68.7025,3900.0
2013-08-05 13:10:00,77.57,77.58,77.55,77.56,3400.0,68.7025,68.7114,68.6848,68.6937,3400.0
2013-08-05 13:15:00,77.57,77.59,77.57,77.58,6800.0,68.7025,68.7203,68.7025,68.7114,6800.0
2013-08-05 13:20:00,77.58,77.64,77.58,77.63,11300.0,68.7114,68.7645,68.7114,68.7557,11300.0
2013-08-05 13:25:00,77.63,77.65,77.62,77.63,6400.0,68.7557,68.7734,68.7468,68.7557,6400.0
2013-08-05 13:30:00,77.63,77.63,77.61,77.63,2600.0,68.7557,68.7557,68.738,68.7557,2600.0
2013-08-05 13:35:00,77.63,77.63,77.6,77.61,6700.0,68.7557,68.7557,68.7291,68.738,6700.0
2013-08-05 13:40:00,77.61,77.63,77.61,77.63,2000.0,68.738,68.7557,68.738,68.7557,2000.0
2013-08-05 13:45:00,77.63,77.64,77.62,77.63,5700.0,68.7557,68.7645,68.7468,68.7557,5700.0
2013-08-05 13:50:00,77.64,77.66,77.64,77.66,1800.0,68.7645,68.7823,68.7645,68.7823,1800.0
2013-08-05 13:55:00,77.67,77.7,77.67,77.67,6200.0,68.7911,68.8177,68.7911,68.7911,6200.0
2013-08-05 14:00:00,77.66,77.66,77.62,77.63,4300.0,68.7823,68.7823,68.7468,68.7557,4300.0
2013-08-05 14:05:00,77.64,77.66,77.63,77.64,42600.0,68.7645,68.7823,68.7557,68.7645,42600.0
2013-08-05 14:10:00,77.63,77.67,77.63,77.66,22700.0,68.7557,68.7911,68.7557,68.7823,22700.0
2013-08-05 14:15:00,77.65,77.67,77.63,77.64,10100.0,68.7734,68.7911,68.7557,68.7645,10100.0
2013-08-05 14:20:00,77.64,77.64,77.61,77.62,6600.0,68.7645,68.7645,68.738,68.7468,6600.0
2013-08-05 14:25:00,77.61,77.65,77.6,77.64,5200.0,68.738,68.7734,68.7291,68.7645,5200.0
2013-08-05 14:30:00,77.65,77.65,77.63,77.63,2200.0,68.7734,68.7734,68.7557,68.7557,2200.0
2013-08-05 14:35:00,77.62,77.64,77.61,77.63,14900.0,68.7468,68.7645,68.738,68.7557,14900.0
2013-08-05 14:40:00,77.64,77.65,77.63,77.65,7200.0,68.7645,68.7734,68.7557,68.7734,7200.0
2013-08-05 14:45:00,77.65,77.66,77.62,77.65,42800.0,68.7734,68.7823,68.7468,68.7734,42800.0
2013-08-05 14:50:00,77.65,77.66,77.63,77.63,15700.0,68.7734,68.7823,68.7557,68.7557,15700.0
2013-08-05 14:55:00,77.64,77.66,77.64,77.64,9000.0,68.7645,68.7823,68.7645,68.7645,9000.0
2013-08-05 15:00:00,77.64,77.65,77.62,77.62,6600.0,68.7645,68.7734,68.7468,68.7468,6600.0
2013-08-05 15:05:00,77.62,77.63,77.61,77.62,5100.0,68.7468,68.7557,68.738,68.7468,5100.0
2013-08-05 15:10:00,77.62,77.63,77.61,77.62,6100.0,68.7468,68.7557,68.738,68.7468,6100.0
2013-08-05 15:15:00,77.64,77.66,77.64,77.66,8700.0,68.7645,68.7823,68.7645,68.7823,8700.0
2013-08-05 15:20:00,77.66,77.66,77.64,77.66,7500.0,68.7823,68.7823,68.7645,68.7823,7500.0
2013-08-05 15:25:00,77.67,77.71,77.66,77.7,8800.0,68.7911,68.8265,68.7823,68.8177,8800.0
2013-08-05 15:30:00,77.7,77.71,77.69,77.69,9800.0,68.8177,68.8265,68.8088,68.8088,9800.0
2013-08-05 15:35:00,77.7,77.72,77.67,77.68,65800.0,68.8177,68.8354,68.7911,68.8,65800.0
2013-08-05 15:40:00,77.69,77.7,77.68,77.69,87100.0,68.8088,68.8177,68.8,68.8088,87100.0
2013-08-05 15:45:00,77.7,77.7,77.66,77.66,93200.0,68.8177,68.8177,68.7823,68.7823,93200.0
2013-08-05 15:50:00,77.67,77.7,77.63,77.63,135300.0,68.7911,68.8177,68.7557,68.7557,135300.0
2013-08-05 15:55:00,77.64,77.66,77.62,77.65,282100.0,68.7645,68.7823,68.7468,68.7734,282100.0
2013-08-06 09:30:00,77.4,77.56,77.4,77.52,26900.0,68.552,68.6937,68.552,68.6583,26900.0
2013-08-06 09:35:00,77.54,77.56,77.5,77.56,23400.0,68.676,68.6937,68.6405,68.6937,23400.0
2013-08-06 09:40:00,77.54,77.54,77.44,77.46,5200.0,68.676,68.676,68.5874,68.6051,5200.0
2013-08-06 09:45:00,77.46,77.46,77.39,77.4,7500.0,68.6051,68.6051,68.5431,68.552,7500.0
2013-08-06 09:50:00,77.38,77.4,77.33,77.36,108100.0,68.5343,68.552,68.49,68.5166,108100.0
2013-08-06 09:55:00,77.35,77.41,77.33,77.41,5300.0,68.5077,68.5608,68.49,68.5608,5300.0
2013-08-06 10:00:00,77.38,77.4,77.34,77.35,3800.0,68.5343,68.552,68.4988,68.5077,3800.0
2013-08-06 10:05:00,77.38,77.38,77.34,77.35,53200.0,68.5343,68.5343,68.4988,68.5077,53200.0
2013-08-06 10:10:00,77.35,77.36,77.28,77.35,49500.0,68.5077,68.5166,68.4457,68.5077,49500.0
2013-08-06 10:15:00,77.35,77.38,77.32,77.37,70000.0,68.5077,68.5343,68.4811,68.5254,70000.0
2013-08-06 10:20:00,77.37,77.38,77.31,77.32,57300.0,68.5254,68.5343,68.4723,68.4811,57300.0
2013-08-06 10:25:00,77.33,77.37,77.31,77.31,77900.0,68.49,68.5254,68.4723,68.4723,77900.0
2013-08-06 10:30:00,77.3,77.3,77.14,77.16,63700.0,68.4634,68.4634,68.3217,68.3394,63700.0
2013-08-06 10:35:00,77.17,77.2,77.16,77.17,13900.0,68.3483,68.3748,68.3394,68.3483,13900.0
2013-08-06 10:40:00,77.14,77.18,77.12,77.18,14000.0,68.3217,68.3571,68.304,68.3571,14000.0
2013-08-06 10:45:00,77.18,77.2,77.16,77.16,12200.0,68.3571,68.3748,68.3394,68.3394,12200.0
2013-08-06 10:50:00,77.16,77.17,77.11,77.11,7900.0,68.3394,68.3483,68.2951,68.2951,7900.0
2013-08-06 10:55:00,77.12,77.14,77.04,77.04,10800.0,68.304,68.3217,68.2331,68.2331,10800.0
2013-08-06 11:00:00,77.02,77.07,77.01,77.07,13100.0,68.2154,68.2597,68.2066,68.2597,13100.0
2013-08-06 11:05:00,77.06,77.08,77.05,77.07,5800.0,68.2508,68.2686,68.242,68.2597,5800.0
2013-08-06 11:10:00,77.07,77.11,77.05,77.1,20900.0,68.2597,68.2951,68.242,68.2863,20900.0
2013-08-06 11:15:00,77.1,77.13,77.09,77.12,7500.0,68.2863,68.3128,68.2774,68.304,7500.0
2013-08-06 11:20:00,77.13,77.14,77.12,77.13,6000.0,68.3128,68.3217,68.304,68.3128,6000.0
2013-08-06 11:25:00,77.13,77.2,77.13,77.19,9600.0,68.3128,68.3748,68.3128,68.366,9600.0
2013-08-06 11:30:00,77.19,77.22,77.18,77.22,7200.0,68.366,68.3926,68.3571,68.3926,7200.0
2013-08-06 11:35:00,77.21,77.21,77.19,77.21,7100.0,68.3837,68.3837,68.366,68.3837,7100.0
2013-08-06 11:40:00,77.21,77.21,77.19,77.2,7300.0,68.3837,68.3837,68.366,68.3748,7300.0
2013-08-06 11:45:00,77.2,77.21,77.18,77.19,8900.0,68.3748,68.3837,68.3571,68.366,8900.0
2013-08-06 11:50:00,77.19,77.21,77.18,77.19,7800.0,68.366,68.3837,68.3571,68.366,7800.0
2013-08-06 11:55:00,77.2,77.23,77.2,77.22,3200.0,68.3748,68.4014,68.3748,68.3926,3200.0
2013-08-06 12:00:00,77.22,77.26,77.21,77.24,10700.0,68.3926,68.428,68.3837,68.4103,10700.0
2013-08-06 12:05:00,77.24,77.25,77.24,77.25,4200.0,68.4103,68.4191,68.4103,68.4191,4200.0
2013-08-06 12:10:00,77.24,77.25,77.21,77.22,14500.0,68.4103,68.4191,68.3837,68.3926,14500.0
2013-08-06 12:15:00,77.22,77.22,77.17,77.18,5700.0,68.3926,68.3926,68.3483,68.3571,5700.0
2013-08-06 12:20:00,77.18,77.21,77.18,77.2,7200.0,68.3571,68.3837,68.3571,68.3748,7200.0
2013-08-06 12:25:00,77.19,77.21,77.19,77.2,1800.0,68.366,68.3837,68.366,68.3748,1800.0
2013-08-06 12:30:00,77.2,77.23,77.2,77.22,5500.0,68.3748,68.4014,68.3748,68.3926,5500.0
2013-08-06 12:35:00,77.22,77.22,77.22,77.22,1600.0,68.3926,68.3926,68.3926,68.3926,1600.0
2013-08-06 12:40:00,77.24,77.3,77.23,77.29,3400.0,68.4103,68.4634,68.4014,68.4546,3400.0
2013-08-06 12:45:00,77.28,77.29,77.26,77.28,5400.0,68.4457,68.4546,68.428,68.4457,5400.0
2013-08-06 12:50:00,77.29,77.3,77.27,77.28,9200.0,68.4546,68.4634,68.4368,68.4457,9200.0
2013-08-06 12:55:00,77.28,77.33,77.27,77.32,13500.0,68.4457,68.49,68.4368,68.4811,13500.0
2013-08-06 13:00:00,77.32,77.32,77.3,77.32,3700.0,68.4811,68.4811,68.4634,68.4811,3700.0
2013-08-06 13:05:00,77.31,77.32,77.3,77.3,3100.0,68.4723,68.4811,68.4634,68.4634,3100.0
2013-08-06 13:10:00,77.31,77.31,77.3,77.3,2000.0,68.4723,68.4723,68.4634,68.4634,2000.0
2013-08-06 13:15:00,77.29,77.3,77.29,77.3,3300.0,68.4546,68.4634,68.4546,68.4634,3300.0
2013-08-06 13:20:00,77.32,77.34,77.31,77.32,18900.0,68.4811,68.4988,68.4723,68.4811,18900.0
2013-08-06 13:25:00,77.33,77.33,77.31,77.31,3800.0,68.49,68.49,68.4723,68.4723,3800.0
2013-08-06 13:30:00,77.31,77.32,77.29,77.29,10700.0,68.4723,68.4811,68.4546,68.4546,10700.0
2013-08-06 13:35:00,77.29,77.29,77.25,77.25,2800.0,68.4546,68.4546,68.4191,68.4191,2800.0
2013-08-06 13:40:00,77.26,77.26,77.24,77.25,8500.0,68.428,68.428,68.4103,68.4191,8500.0
2013-08-06 13:45:00,77.25,77.25,77.2,77.2,3900.0,68.4191,68.4191,68.3748,68.3748,3900.0
2013-08-06 13:50:00,77.2,77.24,77.2,77.24,5100.0,68.3748,68.4103,68.3748,68.4103,5100.0
2013-08-06 13:55:00,77.23,77.25,77.21,77.21,4800.0,68.4014,68.4191,68.3837,68.3837,4800.0
2013-08-06 14:00:00,77.2,77.21,77.17,77.2,37300.0,68.3748,68.3837,68.3483,68.3748,37300.0
2013-08-06 14:05:00,77.17,77.2,77.17,77.19,3000.0,68.3483,68.3748,68.3483,68.366,3000.0
2013-08-06 14:10:00,77.19,77.19,77.16,77.16,3100.0,68.366,68.366,68.3394,68.3394,3100.0
2013-08-06 14:15:00,77.16,77.16,77.12,77.15,5900.0,68.3394,68.3394,68.304,68.3306,5900.0
2013-08-06 14:20:00,77.13,77.22,77.12,77.22,28400.0,68.3128,68.3926,68.304,68.3926,28400.0
2013-08-06 14:25:00,77.22,77.27,77.22,77.25,8700.0,68.3926,68.4368,68.3926,68.4191,8700.0
2013-08-06 14:30:00,77.25,77.26,77.22,77.22,7500.0,68.4191,68.428,68.3926,68.3926,7500.0
2013-08-06 14:35:00,77.22,77.22,77.2,77.22,4800.0,68.3926,68.3926,68.3748,68.3926,4800.0
2013-08-06 14:40:00,77.21,77.21,77.17,77.19,4600.0,68.3837,68.3837,68.3483,68.366,4600.0
2013-08-06 14:45:00,77.2,77.22,77.17,77.19,4100.0,68.3748,68.3926,68.3483,68.366,4100.0
2013-08-06 14:50:00,77.19,77.24,77.18,77.23,11700.0,68.366,68.4103,68.3571,68.4014,11700.0
2013-08-06 14:55:00,77.24,77.25,77.22,77.23,18100.0,68.4103,68.4191,68.3926,68.4014,18100.0
2013-08-06 15:00:00,77.23,77.26,77.23,77.24,12300.0,68.4014,68.428,68.4014,68.4103,12300.0
2013-08-06 15:05:00,77.25,77.27,77.21,77.21,11200.0,68.4191,68.4368,68.3837,68.3837,11200.0
2013-08-06 15:10:00,77.22,77.26,77.22,77.24,15500.0,68.3926,68.428,68.3926,68.4103,15500.0
2013-08-06 15:15:00,77.25,77.27,77.23,77.25,7900.0,68.4191,68.4368,68.4014,68.4191,7900.0
2013-08-06 15:20:00,77.25,77.27,77.25,77.25,11900.0,68.4191,68.4368,68.4191,68.4191,11900.0
2013-08-06 15:25:00,77.25,77.28,77.25,77.27,7400.0,68.4191,68.4457,68.4191,68.4368,7400.0
2013-08-06 15:30:00,77.26,77.26,77.22,77.22,22700.0,68.428,68.428,68.3926,68.3926,22700.0
2013-08-06 15:35:00,77.21,77.26,77.21,77.26,14300.0,68.3837,68.428,68.3837,68.428,14300.0
2013-08-06 15:40:00,77.27,77.31,77.26,77.29,21100.0,68.4368,68.4723,68.428,68.4546,21100.0
2013-08-06 15:45:00,77.28,77.28,77.25,77.25,19900.0,68.4457,68.4457,68.4191,68.4191,19900.0
2013-08-06 15:50:00,77.26,77.26,77.19,77.19,21800.0,68.428,68.428,68.366,68.366,21800.0
2013-08-06 15:55:00,77.2,77.24,77.19,77.23,33200.0,68.3748,68.4103,68.366,68.4014,33200.0
2013-08-07 09:30:00,77.01,77.03,76.91,76.91,21300.0,68.2066,68.2243,68.118,68.118,21300.0
2013-08-07 09:35:00,76.9,76.95,76.9,76.92,7800.0,68.1091,68.1534,68.1091,68.1269,7800.0
2013-08-07 09:40:00,76.93,77.0,76.93,77.0,3800.0,68.1357,68.1977,68.1357,68.1977,3800.0
2013-08-07 09:45:00,77.01,77.08,77.01,77.07,6500.0,68.2066,68.2686,68.2066,68.2597,6500.0
2013-08-07 09:50:00,77.04,77.05,76.94,76.96,8000.0,68.2331,68.242,68.1446,68.1623,8000.0
2013-08-07 09:55:00,76.94,76.95,76.79,76.8,6700.0,68.1446,68.1534,68.0117,68.0206,6700.0
2013-08-07 10:00:00,76.79,76.79,76.71,76.75,29500.0,68.0117,68.0117,67.9409,67.9763,29500.0
2013-08-07 10:05:00,76.75,76.76,76.71,76.74,10000.0,67.9763,67.9851,67.9409,67.9674,10000.0
2013-08-07 10:10:00,76.74,76.74,76.64,76.65,17500.0,67.9674,67.9674,67.8789,67.8877,17500.0
2013-08-07 10:15:00,76.65,76.69,76.64,76.68,19600.0,67.8877,67.9231,67.8789,67.9143,19600.0
2013-08-07 10:20:00,76.69,76.69,76.62,76.66,10600.0,67.9231,67.9231,67.8611,67.8966,10600.0
2013-08-07 10:25:00,76.65,76.65,76.62,76.63,6100.0,67.8877,67.8877,67.8611,67.87,6100.0
2013-08-07 10:30:00,76.64,76.67,76.6,76.65,10400.0,67.8789,67.9054,67.8434,67.8877,10400.0
2013-08-07 10:35:00,76.65,76.66,76.63,76.64,7100.0,67.8877,67.8966,67.87,67.8789,7100.0
2013-08-07 10:40:00,76.65,76.7,76.64,76.7,6900.0,67.8877,67.932,67.8789,67.932,6900.0
2013-08-07 10:45:00,76.69,76.72,76.69,76.71,6100.0,67.9231,67.9497,67.9231,67.9409,6100.0
2013-08-07 10:50:00,76.72,76.72,76.68,76.7,6100.0,67.9497,67.9497,67.9143,67.932,6100.0
2013-08-07 10:55:00,76.7,76.75,76.7,76.75,7200.0,67.932,67.9763,67.932,67.9763,7200.0
2013-08-07 11:00:00,76.75,76.75,76.73,76.74,8300.0,67.9763,67.9763,67.9586,67.9674,8300.0
2013-08-07 11:05:00,76.75,76.75,76.74,76.75,2500.0,67.9763,67.9763,67.9674,67.9763,2500.0
2013-08-07 11:10:00,76.75,76.79,76.75,76.79,16900.0,67.9763,68.0117,67.9763,68.0117,16900.0
2013-08-07 11:15:00,76.78,76.79,76.74,76.76,8000.0,68.0029,68.0117,67.9674,67.9851,8000.0
2013-08-07 11:20:00,76.77,76.77,76.73,76.74,4600.0,67.994,67.994,67.9586,67.9674,4600.0
2013-08-07 11:25:00,76.74,76.75,76.71,76.71,15000.0,67.9674,67.9763,67.9409,67.9409,15000.0
2013-08-07 11:30:00,76.7,76.72,76.68,76.72,48700.0,67.932,67.9497,67.9143,67.9497,48700.0
2013-08-07 11:35:00,76.73,76.73,76.69,76.69,5000.0,67.9586,67.9586,67.9231,67.9231,5000.0
2013-08-07 11:40:00,76.69,76.71,76.69,76.71,7600.0,67.9231,67.9409,67.9231,67.9409,7600.0
2013-08-07 11:45:00,76.67,76.68,76.65,76.66,19400.0,67.9054,67.9143,67.8877,67.8966,19400.0
2013-08-07 11:50:00,76.68,76.72,76.67,76.72,3900.0,67.9143,67.9497,67.9054,67.9497,3900.0
2013-08-07 11:55:00,76.72,76.72,76.7,76.71,8900.0,67.9497,67.9497,67.932,67.9409,8900.0
2013-08-07 12:00:00,76.72,76.73,76.71,76.73,6000.0,67.9497,67.9586,67.9409,67.9586,6000.0
2013-08-07 12:05:00,76.74,76.74,76.7,76.73,6200.0,67.9674,67.9674,67.932,67.9586,6200.0
2013-08-07 12:10:00,76.73,76.76,76.73,76.74,3000.0,67.9586,67.9851,67.9586,67.9674,3000.0
2013-08-07 12:15:00,76.76,76.76,76.72,76.75,4300.0,67.9851,67.9851,67.9497,67.9763,4300.0
2013-08-07 12:20:00,76.77,76.77,76.75,76.75,3600.0,67.994,67.994,67.9763,67.9763,3600.0
2013-08-07 12:25:00,76.75,76.76,76.73,76.73,8600.0,67.9763,67.9851,67.9586,67.9586,8600.0
2013-08-07 12:30:00,76.74,76.78,76.73,76.78,5100.0,67.9674,68.0029,67.9586,68.0029,5100.0
2013-08-07 12:35:00,76.79,76.86,76.79,76.86,10300.0,68.0117,68.0737,68.0117,68.0737,10300.0
2013-08-07 12:40:00,76.84,76.87,76.84,76.86,6500.0,68.056,68.0826,68.056,68.0737,6500.0
2013-08-07 12:45:00,76.87,76.88,76.86,76.86,2100.0,68.0826,68.0914,68.0737,68.0737,2100.0
2013-08-07 12:50:00,76.85,76.87,76.85,76.86,4100.0,68.0649,68.0826,68.0649,68.0737,4100.0
2013-08-07 12:55:00,76.87,76.89,76.87,76.88,6700.0,68.0826,68.1003,68.0826,68.0914,6700.0
2013-08-07 13:00:00,76.89,76.9,76.88,76.89,17500.0,68.1003,68.1091,68.0914,68.1003,17500.0
2013-08-07 13:05:00,76.89,76.93,76.89,76.92,4500.0,68.1003,68.1357,68.1003,68.1269,4500.0
2013-08-07 13:10:00,76.93,76.94,76.9,76.92,10800.0,68.1357,68.1446,68.1091,68.1269,10800.0
2013-08-07 13:15:00,76.92,76.93,76.89,76.9,4300.0,68.1269,68.1357,68.1003,68.1091,4300.0
2013-08-07 13:20:00,76.89,76.9,76.89,76.89,1700.0,68.1003,68.1091,68.1003,68.1003,1700.0
2013-08-07 13:25:00,76.9,76.95,76.9,76.94,31000.0,68.1091,68.1534,68.1091,68.1446,31000.0
2013-08-07 13:30:00,76.94,76.96,76.92,76.94,10600.0,68.1446,68.1623,68.1269,68.1446,10600.0
2013-08-07 13:35:00,76.94,76.95,76.92,76.92,17100.0,68.1446,68.1534,68.1269,68.1269,17100.0
2013-08-07 13:40:00,76.92,76.93,76.9,76.9,3800.0,68.1269,68.1357,68.1091,68.1091,3800.0
2013-08-07 13:45:00,76.9,76.9,76.88,76.88,19100.0,68.1091,68.1091,68.0914,68.0914,19100.0
2013-08-07 13:50:00,76.88,76.89,76.87,76.88,7900.0,68.0914,68.1003,68.0826,68.0914,7900.0
2013-08-07 13:55:00,76.88,76.91,76.86,76.91,22500.0,68.0914,68.118,68.0737,68.118,22500.0
2013-08-07 14:00:00,76.91,76.95,76.91,76.92,15900.0,68.118,68.1534,68.118,68.1269,15900.0
2013-08-07 14:05:00,76.92,76.93,76.89,76.89,4100.0,68.1269,68.1357,68.1003,68.1003,4100.0
2013-08-07 14:10:00,76.9,76.93,76.9,76.93,2100.0,68.1091,68.1357,68.1091,68.1357,2100.0
2013-08-07 14:15:00,76.93,76.95,76.93,76.94,12600.0,68.1357,68.1534,68.1357,68.1446,12600.0
2013-08-07 14:20:00,76.93,76.93,76.85,76.86,9300.0,68.1357,68.1357,68.0649,68.0737,9300.0
2013-08-07 14:25:00,76.86,76.87,76.85,76.87,2300.0,68.0737,68.0826,68.0649,68.0826,2300.0
2013-08-07 14:30:00,76.88,76.9,76.88,76.88,1600.0,68.0914,68.1091,68.0914,68.0914,1600.0
2013-08-07 14:35:00,76.89,76.9,76.87,76.89,7600.0,68.1003,68.1091,68.0826,68.1003,7600.0
2013-08-07 14:40:00,76.89,76.91,76.87,76.87,19000.0,68.1003,68.118,68.0826,68.0826,19000.0
2013-08-07 14:45:00,76.87,76.88,76.86,76.87,13200.0,68.0826,68.0914,68.0737,68.0826,13200.0
2013-08-07 14:50:00,76.88,76.9,76.87,76.9,7200.0,68.0914,68.1091,68.0826,68.1091,7200.0
2013-08-07 14:55:00,76.9,76.94,76.9,76.93,3000.0,68.1091,68.1446,68.1091,68.1357,3000.0
2013-08-07 15:00:00,76.92,76.98,76.92,76.98,5200.0,68.1269,68.18,68.1269,68.18,5200.0
2013-08-07 15:05:00,76.97,76.97,76.94,76.96,6700.0,68.1711,68.1711,68.1446,68.1623,6700.0
2013-08-07 15:10:00,76.96,77.01,76.96,77.0,32100.0,68.1623,68.2066,68.1623,68.1977,32100.0
2013-08-07 15:15:00,77.0,77.01,76.98,76.98,4700.0,68.1977,68.2066,68.18,68.18,4700.0
2013-08-07 15:20:00,76.99,77.0,76.97,76.97,14900.0,68.1889,68.1977,68.1711,68.1711,14900.0
2013-08-07 15:25:00,76.98,76.99,76.96,76.99,1400.0,68.18,68.1889,68.1623,68.1889,1400.0
2013-08-07 15:30:00,76.99,76.99,76.94,76.94,15600.0,68.1889,68.1889,68.1446,68.1446,15600.0
2013-08-07 15:35:00,76.95,77.01,76.94,77.01,9900.0,68.1534,68.2066,68.1446,68.2066,9900.0
2013-08-07 15:40:00,77.01,77.01,76.99,77.01,19700.0,68.2066,68.2066,68.1889,68.2066,19700.0
2013-08-07 15:45:00,77.0,77.02,76.98,76.99,20500.0,68.1977,68.2154,68.18,68.1889,20500.0
2013-08-07 15:50:00,76.98,76.99,76.9,76.91,18400.0,68.18,68.1889,68.1091,68.118,18400.0
2013-08-07 15:55:00,76.9,76.96,76.9,76.94,12200.0,68.1091,68.1623,68.1091,68.1446,12200.0
2013-08-08 09:30:00,77.34,77.42,77.21,77.33,15200.0,68.4988,68.5697,68.3837,68.49,15200.0
2013-08-08 09:35:00,77.33,77.4,77.32,77.36,3300.0,68.49,68.552,68.4811,68.5166,3300.0
2013-08-08 09:40:00,77.31,77.32,77.24,77.24,6800.0,68.4723,68.4811,68.4103,68.4103,6800.0
2013-08-08 09:45:00,77.24,77.26,77.19,77.22,8700.0,68.4103,68.428,68.366,68.3926,8700.0
2013-08-08 09:50:00,77.23,77.23,77.16,77.19,6300.0,68.4014,68.4014,68.3394,68.366,6300.0
2013-08-08 09:55:00,77.17,77.23,77.15,77.23,7200.0,68.3483,68.4014,68.3306,68.4014,7200.0
2013-08-08 10:00:00,77.22,77.24,77.16,77.17,8000.0,68.3926,68.4103,68.3394,68.3483,8000.0
2013-08-08 10:05:00,77.17,77.18,77.08,77.1,7700.0,68.3483,68.3571,68.2686,68.2863,7700.0
2013-08-08 10:10:00,77.08,77.08,77.01,77.01,9000.0,68.2686,68.2686,68.2066,68.2066,9000.0
2013-08-08 10:15:00,76.98,77.0,76.98,77.0,10300.0,68.18,68.1977,68.18,68.1977,10300.0
2013-08-08 10:20:00,76.99,77.05,76.98,77.03,13100.0,68.1889,68.242,68.18,68.2243,13100.0
2013-08-08 10:25:00,77.03,77.05,77.03,77.05,2900.0,68.2243,68.242,68.2243,68.242,2900.0
2013-08-08 10:30:00,77.03,77.03,76.93,76.94,9700.0,68.2243,68.2243,68.1357,68.1446,9700.0
2013-08-08 10:35:00,76.94,76.95,76.9,76.94,7000.0,68.1446,68.1534,68.1091,68.1446,7000.0
2013-08-08 10:40:00,76.94,76.96,76.93,76.94,8600.0,68.1446,68.1623,68.1357,68.1446,8600.0
2013-08-08 10:45:00,76.94,76.96,76.9,76.96,6300.0,68.1446,68.1623,68.1091,68.1623,6300.0
2013-08-08 10:50:00,76.97,77.01,76.95,77.0,4700.0,68.1711,68.2066,68.1534,68.1977,4700.0
2013-08-08 10:55:00,77.0,77.03,76.99,77.03,6300.0,68.1977,68.2243,68.1889,68.2243,6300.0
2013-08-08 11:00:00,77.03,77.03,77.01,77.02,4100.0,68.2243,68.2243,68.2066,68.2154,4100.0
2013-08-08 11:05:00,77.03,77.06,77.01,77.04,12000.0,68.2243,68.2508,68.2066,68.2331,12000.0
2013-08-08 11:10:00,77.05,77.07,77.05,77.07,5500.0,68.242,68.2597,68.242,68.2597,5500.0
2013-08-08 11:15:00,77.06,77.08,77.06,77.06,3800.0,68.2508,68.2686,68.2508,68.2508,3800.0
2013-08-08 11:20:00,77.07,77.11,77.07,77.1,4000.0,68.2597,68.2951,68.2597,68.2863,4000.0
2013-08-08 11:25:00,77.1,77.12,77.08,77.12,7400.0,68.2863,68.304,68.2686,68.304,7400.0
2013-08-08 11:30:00,77.15,77.17,77.13,77.17,7100.0,68.3306,68.3483,68.3128,68.3483,7100.0
2013-08-08 11:35:00,77.18,77.19,77.17,77.18,7000.0,68.3571,68.366,68.3483,68.3571,7000.0
2013-08-08 11:40:00,77.2,77.2,77.15,77.16,4100.0,68.3748,68.3748,68.3306,68.3394,4100.0
2013-08-08 11:45:00,77.15,77.18,77.15,77.17,5500.0,68.3306,68.3571,68.3306,68.3483,5500.0
2013-08-08 11:50:00,77.18,77.2,77.18,77.18,5900.0,68.3571,68.3748,68.3571,68.3571,5900.0
2013-08-08 11:55:00,77.2,77.22,77.2,77.22,6300.0,68.3748,68.3926,68.3748,68.3926,6300.0
2013-08-08 12:00:00,77.22,77.28,77.22,77.28,4600.0,68.3926,68.4457,68.3926,68.4457,4600.0
2013-08-08 12:05:00,77.28,77.28,77.25,77.25,49600.0,68.4457,68.4457,68.4191,68.4191,49600.0
2013-08-08 12:10:00,77.26,77.31,77.26,77.3,26100.0,68.428,68.4723,68.428,68.4634,26100.0
2013-08-08 12:15:00,77.32,77.37,77.31,77.35,11000.0,68.4811,68.5254,68.4723,68.5077,11000.0
2013-08-08 12:20:00,77.35,77.37,77.33,77.33,8900.0,68.5077,68.5254,68.49,68.49,8900.0
2013-08-08 12:25:00,77.33,77.35,77.31,77.35,7900.0,68.49,68.5077,68.4723,68.5077,7900.0
2013-08-08 12:30:00,77.36,77.39,77.34,77.38,12800.0,68.5166,68.5431,68.4988,68.5343,12800.0
2013-08-08 12:35:00,77.38,77.39,77.37,77.37,9600.0,68.5343,68.5431,68.5254,68.5254,9600.0
2013-08-08 12:40:00,77.38,77.41,77.38,77.41,8300.0,68.5343,68.5608,68.5343,68.5608,8300.0
2013-08-08 12:45:00,77.41,77.41,77.38,77.38,6000.0,68.5608,68.5608,68.5343,68.5343,6000.0
2013-08-08 12:50:00,77.38,77.4,77.37,77.38,12800.0,68.5343,68.552,68.5254,68.5343,12800.0
2013-08-08 12:55:00,77.37,77.38,77.36,77.37,6800.0,68.5254,68.5343,68.5166,68.5254,6800.0
2013-08-08 13:00:00,77.37,77.41,77.37,77.41,9000.0,68.5254,68.5608,68.5254,68.5608,9000.0
2013-08-08 13:05:00,77.43,77.43,77.39,77.4,4100.0,68.5786,68.5786,68.5431,68.552,4100.0
2013-08-08 13:10:00,77.39,77.4,77.35,77.36,13600.0,68.5431,68.552,68.5077,68.5166,13600.0
2013-08-08 13:15:00,77.37,77.38,77.36,77.36,13400.0,68.5254,68.5343,68.5166,68.5166,13400.0
2013-08-08 13:20:00,77.36,77.39,77.35,77.39,11100.0,68.5166,68.5431,68.5077,68.5431,11100.0
2013-08-08 13:25:00,77.39,77.39,77.37,77.38,5500.0,68.5431,68.5431,68.5254,68.5343,5500.0
2013-08-08 13:30:00,77.39,77.4,77.38,77.4,6800.0,68.5431,68.552,68.5343,68.552,6800.0
2013-08-08 13:35:00,77.4,77.4,77.36,77.37,4500.0,68.552,68.552,68.5166,68.5254,4500.0
2013-08-08 13:40:00,77.35,77.36,77.35,77.36,3700.0,68.5077,68.5166,68.5077,68.5166,3700.0
2013-08-08 13:45:00,77.35,77.37,77.34,77.37,4800.0,68.5077,68.5254,68.4988,68.5254,4800.0
2013-08-08 13:50:00,77.37,77.41,77.36,77.4,4500.0,68.5254,68.5608,68.5166,68.552,4500.0
2013-08-08 13:55:00,77.4,77.41,77.38,77.41,16800.0,68.552,68.5608,68.5343,68.5608,16800.0
2013-08-08 14:00:00,77.4,77.43,77.39,77.39,6300.0,68.552,68.5786,68.5431,68.5431,6300.0
2013-08-08 14:05:00,77.4,77.41,77.37,77.37,10500.0,68.552,68.5608,68.5254,68.5254,10500.0
2013-08-08 14:10:00,77.37,77.39,77.37,77.38,3500.0,68.5254,68.5431,68.5254,68.5343,3500.0
2013-08-08 14:15:00,77.38,77.39,77.38,77.38,7400.0,68.5343,68.5431,68.5343,68.5343,7400.0
2013-08-08 14:20:00,77.39,77.4,77.38,77.39,16700.0,68.5431,68.552,68.5343,68.5431,16700.0
2013-08-08 14:25:00,77.39,77.42,77.39,77.42,7400.0,68.5431,68.5697,68.5431,68.5697,7400.0
2013-08-08 14:30:00,77.42,77.43,77.39,77.39,35900.0,68.5697,68.5786,68.5431,68.5431,35900.0
2013-08-08 14:35:00,77.39,77.41,77.38,77.41,13300.0,68.5431,68.5608,68.5343,68.5608,13300.0
2013-08-08 14:40:00,77.41,77.41,77.39,77.41,4300.0,68.5608,68.5608,68.5431,68.5608,4300.0
2013-08-08 14:45:00,77.4,77.41,77.39,77.39,6800.0,68.552,68.5608,68.5431,68.5431,6800.0
2013-08-08 14:50:00,77.39,77.39,77.34,77.34,13500.0,68.5431,68.5431,68.4988,68.4988,13500.0
2013-08-08 14:55:00,77.34,77.37,77.33,77.36,6300.0,68.4988,68.5254,68.49,68.5166,6300.0
2013-08-08 15:00:00,77.36,77.39,77.35,77.37,3300.0,68.5166,68.5431,68.5077,68.5254,3300.0
2013-08-08 15:05:00,77.37,77.4,77.36,77.39,5500.0,68.5254,68.552,68.5166,68.5431,5500.0
2013-08-08 15:10:00,77.39,77.39,77.34,77.35,8100.0,68.5431,68.5431,68.4988,68.5077,8100.0
2013-08-08 15:15:00,77.36,77.37,77.34,77.35,7400.0,68.5166,68.5254,68.4988,68.5077,7400.0
2013-08-08 15:20:00,77.34,77.35,77.31,77.33,12900.0,68.4988,68.5077,68.4723,68.49,12900.0
2013-08-08 15:25:00,77.33,77.36,77.32,77.36,8000.0,68.49,68.5166,68.4811,68.5166,8000.0
2013-08-08 15:30:00,77.35,77.37,77.34,77.37,12000.0,68.5077,68.5254,68.4988,68.5254,12000.0
2013-08-08 15:35:00,77.36,77.36,77.33,77.36,4900.0,68.5166,68.5166,68.49,68.5166,4900.0
2013-08-08 15:40:00,77.36,77.39,77.36,77.37,7400.0,68.5166,68.5431,68.5166,68.5254,7400.0
2013-08-08 15:45:00,77.37,77.38,77.35,77.38,22400.0,68.5254,68.5343,68.5077,68.5343,22400.0
2013-08-08 15:50:00,77.37,77.37,77.31,77.32,16600.0,68.5254,68.5254,68.4723,68.4811,16600.0
2013-08-08 15:55:00,77.33,77.34,77.3,77.3,30900.0,68.49,68.4988,68.4634,68.4634,30900.0
2013-08-09 09:30:00,77.25,77.25,77.18,77.25,17600.0,68.4191,68.4191,68.3571,68.4191,17600.0
2013-08-09 09:35:00,77.29,77.34,77.25,77.3,5600.0,68.4546,68.4988,68.4191,68.4634,5600.0
2013-08-09 09:40:00,77.32,77.39,77.29,77.37,32300.0,68.4811,68.5431,68.4546,68.5254,32300.0
2013-08-09 09:45:00,77.41,77.44,77.39,77.39,18300.0,68.5608,68.5874,68.5431,68.5431,18300.0
2013-08-09 09:50:00,77.41,77.42,77.35,77.36,10300.0,68.5608,68.5697,68.5077,68.5166,10300.0
2013-08-09 09:55:00,77.36,77.38,77.33,77.37,5800.0,68.5166,68.5343,68.49,68.5254,5800.0
2013-08-09 10:00:00,77.38,77.39,77.33,77.34,3800.0,68.5343,68.5431,68.49,68.4988,3800.0
2013-08-09 10:05:00,77.35,77.35,77.18,77.23,18600.0,68.5077,68.5077,68.3571,68.4014,18600.0
2013-08-09 10:10:00,77.23,77.25,77.21,77.24,4300.0,68.4014,68.4191,68.3837,68.4103,4300.0
2013-08-09 10:15:00,77.26,77.26,77.18,77.18,12200.0,68.428,68.428,68.3571,68.3571,12200.0
2013-08-09 10:20:00,77.17,77.17,77.11,77.16,9000.0,68.3483,68.3483,68.2951,68.3394,9000.0
2013-08-09 10:25:00,77.16,77.2,77.14,77.18,16200.0,68.3394,68.3748,68.3217,68.3571,16200.0
2013-08-09 10:30:00,77.17,77.22,77.17,77.19,8700.0,68.3483,68.3926,68.3483,68.366,8700.0
2013-08-09 10:35:00,77.18,77.21,77.15,77.2,16800.0,68.3571,68.3837,68.3306,68.3748,16800.0
2013-08-09 10:40:00,77.19,77.26,77.18,77.26,2700.0,68.366,68.428,68.3571,68.428,2700.0
2013-08-09 10:45:00,77.26,77.28,77.22,77.22,8200.0,68.428,68.4457,68.3926,68.3926,8200.0
2013-08-09 10:50:00,77.23,77.24,77.13,77.14,13100.0,68.4014,68.4103,68.3128,68.3217,13100.0
2013-08-09 10:55:00,77.13,77.14,77.09,77.12,16300.0,68.3128,68.3217,68.2774,68.304,16300.0
2013-08-09 11:00:00,77.11,77.11,77.0,77.03,26700.0,68.2951,68.2951,68.1977,68.2243,26700.0
2013-08-09 11:05:00,77.01,77.03,76.98,77.03,18800.0,68.2066,68.2243,68.18,68.2243,18800.0
2013-08-09 11:10:00,77.02,77.06,77.01,77.06,14400.0,68.2154,68.2508,68.2066,68.2508,14400.0
2013-08-09 11:15:00,77.06,77.07,77.01,77.03,7700.0,68.2508,68.2597,68.2066,68.2243,7700.0
2013-08-09 11:20:00,76.98,76.98,76.93,76.94,7600.0,68.18,68.18,68.1357,68.1446,7600.0
2013-08-09 11:25:00,76.93,76.93,76.83,76.88,26100.0,68.1357,68.1357,68.0471,68.0914,26100.0
2013-08-09 11:30:00,76.88,76.92,76.88,76.91,5600.0,68.0914,68.1269,68.0914,68.118,5600.0
2013-08-09 11:35:00,76.9,76.96,76.9,76.95,8800.0,68.1091,68.1623,68.1091,68.1534,8800.0
2013-08-09 11:40:00,76.95,76.97,76.93,76.94,14000.0,68.1534,68.1711,68.1357,68.1446,14000.0
2013-08-09 11:45:00,76.93,77.03,76.93,77.03,10600.0,68.1357,68.2243,68.1357,68.2243,10600.0
2013-08-09 11:50:00,77.02,77.05,77.01,77.01,13500.0,68.2154,68.242,68.2066,68.2066,13500.0
2013-08-09 11:55:00,77.03,77.06,77.03,77.04,4500.0,68.2243,68.2508,68.2243,68.2331,4500.0
2013-08-09 12:00:00,77.03,77.03,77.01,77.02,5800.0,68.2243,68.2243,68.2066,68.2154,5800.0
2013-08-09 12:05:00,77.02,77.02,76.97,76.99,18300.0,68.2154,68.2154,68.1711,68.1889,18300.0
2013-08-09 12:10:00,77.01,77.09,77.01,77.09,33200.0,68.2066,68.2774,68.2066,68.2774,33200.0
2013-08-09 12:15:00,77.08,77.1,77.07,77.07,5300.0,68.2686,68.2863,68.2597,68.2597,5300.0
2013-08-09 12:20:00,77.08,77.14,77.08,77.08,24300.0,68.2686,68.3217,68.2686,68.2686,24300.0
2013-08-09 12:25:00,77.08,77.13,77.08,77.11,4500.0,68.2686,68.3128,68.2686,68.2951,4500.0
2013-08-09 12:30:00,77.14,77.16,77.13,77.15,5900.0,68.3217,68.3394,68.3128,68.3306,5900.0
2013-08-09 12:35:00,77.18,77.22,77.17,77.22,3300.0,68.3571,68.3926,68.3483,68.3926,3300.0
2013-08-09 12:40:00,77.22,77.24,77.2,77.2,7600.0,68.3926,68.4103,68.3748,68.3748,7600.0
2013-08-09 12:45:00,77.21,77.22,77.2,77.21,3600.0,68.3837,68.3926,68.3748,68.3837,3600.0
2013-08-09 12:50:00,77.22,77.22,77.19,77.19,3100.0,68.3926,68.3926,68.366,68.366,3100.0
2013-08-09 12:55:00,77.18,77.2,77.17,77.18,4000.0,68.3571,68.3748,68.3483,68.3571,4000.0
2013-08-09 13:00:00,77.18,77.18,77.15,77.15,4800.0,68.3571,68.3571,68.3306,68.3306,4800.0
2013-08-09 13:05:00,77.16,77.17,77.14,77.16,9500.0,68.3394,68.3483,68.3217,68.3394,9500.0
2013-08-09 13:10:00,77.17,77.19,77.15,77.16,16600.0,68.3483,68.366,68.3306,68.3394,16600.0
2013-08-09 13:15:00,77.17,77.2,77.17,77.19,14100.0,68.3483,68.3748,68.3483,68.366,14100.0
2013-08-09 13:20:00,77.2,77.23,77.2,77.21,7000.0,68.3748,68.4014,68.3748,68.3837,7000.0
2013-08-09 13:25:00,77.22,77.26,77.22,77.25,1000.0,68.3926,68.428,68.3926,68.4191,1000.0
2013-08-09 13:30:00,77.26,77.28,77.26,77.27,3900.0,68.428,68.4457,68.428,68.4368,3900.0
2013-08-09 13:35:00,77.27,77.28,77.26,77.27,15600.0,68.4368,68.4457,68.428,68.4368,15600.0
2013-08-09 13:40:00,77.27,77.28,77.25,77.26,9600.0,68.4368,68.4457,68.4191,68.428,9600.0
2013-08-09 13:45:00,77.26,77.27,77.2,77.2,15200.0,68.428,68.4368,68.3748,68.3748,15200.0
2013-08-09 13:50:00,77.22,77.24,77.19,77.24,29100.0,68.3926,68.4103,68.366,68.4103,29100.0
2013-08-09 13:55:00,77.25,77.27,77.19,77.2,24800.0,68.4191,68.4368,68.366,68.3748,24800.0
2013-08-09 14:00:00,77.2,77.23,77.17,77.21,26200.0,68.3748,68.4014,68.3483,68.3837,26200.0
2013-08-09 14:05:00,77.2,77.2,77.13,77.15,19000.0,68.3748,68.3748,68.3128,68.3306,19000.0
2013-08-09 14:10:00,77.14,77.18,77.14,77.17,4800.0,68.3217,68.3571,68.3217,68.3483,4800.0
2013-08-09 14:15:00,77.17,77.2,77.12,77.18,15600.0,68.3483,68.3748,68.304,68.3571,15600.0
2013-08-09 14:20:00,77.17,77.21,77.17,77.21,7600.0,68.3483,68.3837,68.3483,68.3837,7600.0
2013-08-09 14:25:00,77.22,77.22,77.17,77.19,10100.0,68.3926,68.3926,68.3483,68.366,10100.0
2013-08-09 14:30:00,77.19,77.22,77.15,77.16,5200.0,68.366,68.3926,68.3306,68.3394,5200.0
2013-08-09 14:35:00,77.16,77.16,77.08,77.08,4900.0,68.3394,68.3394,68.2686,68.2686,4900.0
2013-08-09 14:40:00,77.09,77.14,77.09,77.12,4600.0,68.2774,68.3217,68.2774,68.304,4600.0
2013-08-09 14:45:00,77.13,77.15,77.1,77.15,11600.0,68.3128,68.3306,68.2863,68.3306,11600.0
2013-08-09 14:50:00,77.16,77.16,77.13,77.16,5000.0,68.3394,68.3394,68.3128,68.3394,5000.0
2013-08-09 14:55:00,77.14,77.15,77.1,77.15,4700.0,68.3217,68.3306,68.2863,68.3306,4700.0
2013-08-09 15:00:00,77.17,77.18,77.13,77.13,8400.0,68.3483,68.3571,68.3128,68.3128,8400.0
2013-08-09 15:05:00,77.15,77.16,77.12,77.13,24700.0,68.3306,68.3394,68.304,68.3128,24700.0
2013-08-09 15:10:00,77.13,77.15,77.11,77.13,12500.0,68.3128,68.3306,68.2951,68.3128,12500.0
2013-08-09 15:15:00,77.13,77.16,77.13,77.15,3600.0,68.3128,68.3394,68.3128,68.3306,3600.0
2013-08-09 15:20:00,77.17,77.19,77.14,77.14,16500.0,68.3483,68.366,68.3217,68.3217,16500.0
2013-08-09 15:25:00,77.15,77.18,77.12,77.13,21200.0,68.3306,68.3571,68.304,68.3128,21200.0
2013-08-09 15:30:00,77.13,77.14,77.08,77.08,9100.0,68.3128,68.3217,68.2686,68.2686,9100.0
2013-08-09 15:35:00,77.09,77.13,77.08,77.11,15400.0,68.2774,68.3128,68.2686,68.2951,15400.0
2013-08-09 15:40:00,77.11,77.13,77.08,77.08,21900.0,68.2951,68.3128,68.2686,68.2686,21900.0
2013-08-09 15:45:00,77.09,77.1,77.05,77.07,11200.0,68.2774,68.2863,68.242,68.2597,11200.0
2013-08-09 15:50:00,77.06,77.06,77.04,77.04,28000.0,68.2508,68.2508,68.2331,68.2331,28000.0
2013-08-09 15:55:00,77.04,77.09,77.04,77.07,40900.0,68.2331,68.2774,68.2331,68.2597,40900.0
2013-08-12 09:30:00,76.65,76.92,76.65,76.75,29200.0,67.8877,68.1269,67.8877,67.9763,29200.0
2013-08-12 09:35:00,76.78,76.89,76.78,76.88,11500.0,68.0029,68.1003,68.0029,68.0914,11500.0
2013-08-12 09:40:00,76.93,76.96,76.92,76.95,10000.0,68.1357,68.1623,68.1269,68.1534,10000.0
2013-08-12 09:45:00,76.97,77.01,76.93,76.94,12700.0,68.1711,68.2066,68.1357,68.1446,12700.0
2013-08-12 09:50:00,76.94,77.03,76.94,76.98,7900.0,68.1446,68.2243,68.1446,68.18,7900.0
2013-08-12 09:55:00,76.99,77.01,76.98,76.98,5300.0,68.1889,68.2066,68.18,68.18,5300.0
2013-08-12 10:00:00,76.98,77.08,76.98,77.0,7500.0,68.18,68.2686,68.18,68.1977,7500.0
2013-08-12 10:05:00,77.0,77.05,77.0,77.04,11400.0,68.1977,68.242,68.1977,68.2331,11400.0
2013-08-12 10:10:00,77.04,77.11,77.04,77.09,17500.0,68.2331,68.2951,68.2331,68.2774,17500.0
2013-08-12 10:15:00,77.09,77.1,77.0,77.02,7100.0,68.2774,68.2863,68.1977,68.2154,7100.0
2013-08-12 10:20:00,77.0,77.01,76.98,77.01,7800.0,68.1977,68.2066,68.18,68.2066,7800.0
2013-08-12 10:25:00,77.02,77.04,76.97,76.97,7000.0,68.2154,68.2331,68.1711,68.1711,7000.0
2013-08-12 10:30:00,76.98,77.02,76.97,77.02,12000.0,68.18,68.2154,68.1711,68.2154,12000.0
2013-08-12 10:35:00,77.02,77.07,76.98,77.04,19500.0,68.2154,68.2597,68.18,68.2331,19500.0
2013-08-12 10:40:00,77.04,77.09,77.03,77.09,9700.0,68.2331,68.2774,68.2243,68.2774,9700.0
2013-08-12 10:45:00,77.09,77.09,77.06,77.06,8800.0,68.2774,68.2774,68.2508,68.2508,8800.0
2013-08-12 10:50:00,77.06,77.08,77.05,77.07,8600.0,68.2508,68.2686,68.242,68.2597,8600.0
2013-08-12 10:55:00,77.08,77.14,77.08,77.14,5700.0,68.2686,68.3217,68.2686,68.3217,5700.0
2013-08-12 11:00:00,77.15,77.15,77.11,77.11,8000.0,68.3306,68.3306,68.2951,68.2951,8000.0
2013-08-12 11:05:00,77.12,77.12,77.06,77.07,6900.0,68.304,68.304,68.2508,68.2597,6900.0
2013-08-12 11:10:00,77.06,77.07,77.04,77.04,2600.0,68.2508,68.2597,68.2331,68.2331,2600.0
2013-08-12 11:15:00,77.05,77.11,77.05,77.11,4200.0,68.242,68.2951,68.242,68.2951,4200.0
2013-08-12 11:20:00,77.1,77.13,77.09,77.11,1400.0,68.2863,68.3128,68.2774,68.2951,1400.0
2013-08-12 11:25:00,77.09,77.12,77.09,77.11,2100.0,68.2774,68.304,68.2774,68.2951,2100.0
2013-08-12 11:30:00,77.12,77.14,77.12,77.12,8400.0,68.304,68.3217,68.304,68.304,8400.0
2013-08-12 11:35:00,77.12,77.12,77.09,77.11,4100.0,68.304,68.304,68.2774,68.2951,4100.0
2013-08-12 11:40:00,77.12,77.14,77.11,77.13,7000.0,68.304,68.3217,68.2951,68.3128,7000.0
2013-08-12 11:45:00,77.13,77.13,77.08,77.08,2700.0,68.3128,68.3128,68.2686,68.2686,2700.0
2013-08-12 11:50:00,77.07,77.08,77.05,77.06,1900.0,68.2597,68.2686,68.242,68.2508,1900.0
2013-08-12 11:55:00,77.07,77.08,77.04,77.08,4000.0,68.2597,68.2686,68.2331,68.2686,4000.0
2013-08-12 12:00:00,77.08,77.08,77.04,77.05,4000.0,68.2686,68.2686,68.2331,68.242,4000.0
2013-08-12 12:05:00,77.05,77.06,77.03,77.04,3400.0,68.242,68.2508,68.2243,68.2331,3400.0
2013-08-12 12:10:00,77.03,77.03,77.0,77.0,3700.0,68.2243,68.2243,68.1977,68.1977,3700.0
2013-08-12 12:15:00,77.02,77.04,77.01,77.03,8700.0,68.2154,68.2331,68.2066,68.2243,8700.0
2013-08-12 12:20:00,77.03,77.04,77.03,77.03,7000.0,68.2243,68.2331,68.2243,68.2243,7000.0
2013-08-12 12:25:00,77.02,77.02,76.95,76.96,72900.0,68.2154,68.2154,68.1534,68.1623,72900.0
2013-08-12 12:30:00,76.95,76.96,76.92,76.96,21500.0,68.1534,68.1623,68.1269,68.1623,21500.0
2013-08-12 12:35:00,76.95,76.97,76.93,76.93,20000.0,68.1534,68.1711,68.1357,68.1357,20000.0
2013-08-12 12:40:00,76.94,76.99,76.93,76.97,96600.0,68.1446,68.1889,68.1357,68.1711,96600.0
2013-08-12 12:45:00,76.97,76.99,76.95,76.98,5100.0,68.1711,68.1889,68.1534,68.18,5100.0
2013-08-12 12:50:00,76.98,77.02,76.98,77.02,5600.0,68.18,68.2154,68.18,68.2154,5600.0
2013-08-12 12:55:00,77.02,77.03,77.01,77.03,5000.0,68.2154,68.2243,68.2066,68.2243,5000.0
2013-08-12 13:00:00,77.04,77.06,77.01,77.01,5700.0,68.2331,68.2508,68.2066,68.2066,5700.0
2013-08-12 13:05:00,77.01,77.02,77.0,77.02,1600.0,68.2066,68.2154,68.1977,68.2154,1600.0
2013-08-12 13:10:00,77.01,77.02,76.99,76.99,5600.0,68.2066,68.2154,68.1889,68.1889,5600.0
2013-08-12 13:15:00,76.98,76.98,76.95,76.98,9200.0,68.18,68.18,68.1534,68.18,9200.0
2013-08-12 13:20:00,76.98,77.03,76.97,77.03,4400.0,68.18,68.2243,68.1711,68.2243,4400.0
2013-08-12 13:25:00,77.01,77.02,76.99,77.0,18900.0,68.2066,68.2154,68.1889,68.1977,18900.0
2013-08-12 13:30:00,77.01,77.03,77.0,77.03,4400.0,68.2066,68.2243,68.1977,68.2243,4400.0
2013-08-12 13:35:00,77.04,77.05,76.99,77.0,42800.0,68.2331,68.242,68.1889,68.1977,42800.0
2013-08-12 13:40:00,77.0,77.03,77.0,77.01,6500.0,68.1977,68.2243,68.1977,68.2066,6500.0
2013-08-12 13:45:00,77.02,77.02,76.98,76.98,33600.0,68.2154,68.2154,68.18,68.18,33600.0
2013-08-12 13:50:00,76.95,76.95,76.91,76.93,7700.0,68.1534,68.1534,68.118,68.1357,7700.0
2013-08-12 13:55:00,76.93,76.93,76.91,76.92,2200.0,68.1357,68.1357,68.118,68.1269,2200.0
2013-08-12 14:00:00,76.94,76.95,76.91,76.94,19900.0,68.1446,68.1534,68.118,68.1446,19900.0
2013-08-12 14:05:00,76.94,76.96,76.93,76.96,3600.0,68.1446,68.1623,68.1357,68.1623,3600.0
2013-08-12 14:10:00,76.96,76.98,76.94,76.94,4500.0,68.1623,68.18,68.1446,68.1446,4500.0
2013-08-12 14:15:00,76.95,76.97,76.95,76.97,5500.0,68.1534,68.1711,68.1534,68.1711,5500.0
2013-08-12 14:20:00,76.97,76.98,76.97,76.98,13000.0,68.1711,68.18,68.1711,68.18,13000.0
2013-08-12 14:25:00,76.98,76.98,76.95,76.96,12200.0,68.18,68.18,68.1534,68.1623,12200.0
2013-08-12 14:30:00,76.96,76.96,76.93,76.94,6700.0,68.1623,68.1623,68.1357,68.1446,6700.0
2013-08-12 14:35:00,76.94,76.97,76.92,76.95,15100.0,68.1446,68.1711,68.1269,68.1534,15100.0
2013-08-12 14:40:00,76.95,76.98,76.94,76.97,9500.0,68.1534,68.18,68.1446,68.1711,9500.0
2013-08-12 14:45:00,76.96,77.01,76.96,77.01,17400.0,68.1623,68.2066,68.1623,68.2066,17400.0
2013-08-12 14:50:00,77.01,77.02,76.98,76.99,11200.0,68.2066,68.2154,68.18,68.1889,11200.0
2013-08-12 14:55:00,76.99,77.02,76.98,77.02,14700.0,68.1889,68.2154,68.18,68.2154,14700.0
2013-08-12 15:00:00,77.03,77.03,76.98,77.0,10600.0,68.2243,68.2243,68.18,68.1977,10600.0
2013-08-12 15:05:00,76.99,77.0,76.98,76.99,10400.0,68.1889,68.1977,68.18,68.1889,10400.0
2013-08-12 15:10:00,77.0,77.04,77.0,77.04,11100.0,68.1977,68.2331,68.1977,68.2331,11100.0
2013-08-12 15:15:00,77.05,77.06,77.02,77.03,12800.0,68.242,68.2508,68.2154,68.2243,12800.0
2013-08-12 15:20:00,77.03,77.06,77.03,77.06,7300.0,68.2243,68.2508,68.2243,68.2508,7300.0
2013-08-12 15:25:00,77.06,77.06,77.03,77.03,3400.0,68.2508,68.2508,68.2243,68.2243,3400.0
2013-08-12 15:30:00,77.03,77.05,77.02,77.04,10900.0,68.2243,68.242,68.2154,68.2331,10900.0
2013-08-12 15:35:00,77.04,77.08,77.04,77.07,9500.0,68.2331,68.2686,68.2331,68.2597,9500.0
2013-08-12 15:40:00,77.08,77.09,77.06,77.07,12800.0,68.2686,68.2774,68.2508,68.2597,12800.0
2013-08-12 15:45:00,77.07,77.12,77.07,77.07,20200.0,68.2597,68.304,68.2597,68.2597,20200.0
2013-08-12 15:50:00,77.07,77.07,77.03,77.05,16600.0,68.2597,68.2597,68.2243,68.242,16600.0
2013-08-12 15:55:00,77.05,77.07,77.02,77.07,25300.0,68.242,68.2597,68.2154,68.2597,25300.0
2013-08-13 09:30:00,77.23,77.23,77.08,77.2,20600.0,68.4014,68.4014,68.2686,68.3748,20600.0
2013-08-13 09:35:00,77.22,77.23,77.11,77.11,13900.0,68.3926,68.4014,68.2951,68.2951,13900.0
2013-08-13 09:40:00,77.1,77.11,77.04,77.1,17200.0,68.2863,68.2951,68.2331,68.2863,17200.0
2013-08-13 09:45:00,77.07,77.12,77.07,77.1,29500.0,68.2597,68.304,68.2597,68.2863,29500.0
2013-08-13 09:50:00,77.08,77.1,77.0,77.02,14100.0,68.2686,68.2863,68.1977,68.2154,14100.0
2013-08-13 09:55:00,77.01,77.01,76.94,77.0,10400.0,68.2066,68.2066,68.1446,68.1977,10400.0
2013-08-13 10:00:00,76.99,77.0,76.81,76.81,18000.0,68.1889,68.1977,68.0294,68.0294,18000.0
2013-08-13 10:05:00,76.81,76.82,76.75,76.8,34500.0,68.0294,68.0383,67.9763,68.0206,34500.0
2013-08-13 10:10:00,76.8,76.81,76.76,76.78,41900.0,68.0206,68.0294,67.9851,68.0029,41900.0
2013-08-13 10:15:00,76.77,76.78,76.65,76.72,50800.0,67.994,68.0029,67.8877,67.9497,50800.0
2013-08-13 10:20:00,76.71,76.75,76.69,76.75,64700.0,67.9409,67.9763,67.9231,67.9763,64700.0
2013-08-13 10:25:00,76.74,76.8,76.71,76.79,21300.0,67.9674,68.0206,67.9409,68.0117,21300.0
2013-08-13 10:30:00,76.78,76.81,76.73,76.81,8000.0,68.0029,68.0294,67.9586,68.0294,8000.0
2013-08-13 10:35:00,76.79,76.83,76.77,76.83,23700.0,68.0117,68.0471,67.994,68.0471,23700.0
2013-08-13 10:40:00,76.83,76.87,76.82,76.84,68100.0,68.0471,68.0826,68.0383,68.056,68100.0
2013-08-13 10:45:00,76.84,76.85,76.81,76.83,15900.0,68.056,68.0649,68.0294,68.0471,15900.0
2013-08-13 10:50:00,76.84,76.85,76.73,76.74,14500.0,68.056,68.0649,67.9586,67.9674,14500.0
2013-08-13 10:55:00,76.72,76.79,76.71,76.78,11700.0,67.9497,68.0117,67.9409,68.0029,11700.0
2013-08-13 11:00:00,76.78,76.85,76.76,76.83,13700.0,68.0029,68.0649,67.9851,68.0471,13700.0
2013-08-13 11:05:00,76.84,76.85,76.8,76.85,16200.0,68.056,68.0649,68.0206,68.0649,16200.0
2013-08-13 11:10:00,76.85,76.86,76.82,76.83,4900.0,68.0649,68.0737,68.0383,68.0471,4900.0
2013-08-13 11:15:00,76.81,76.86,76.78,76.86,9400.0,68.0294,68.0737,68.0029,68.0737,9400.0
2013-08-13 11:20:00,76.85,76.91,76.84,76.91,6700.0,68.0649,68.118,68.056,68.118,6700.0
2013-08-13 11:25:00,76.9,76.91,76.87,76.89,87400.0,68.1091,68.118,68.0826,68.1003,87400.0
2013-08-13 11:30:00,76.9,76.99,76.9,76.97,10200.0,68.1091,68.1889,68.1091,68.1711,10200.0
2013-08-13 11:35:00,76.98,76.99,76.95,76.96,10700.0,68.18,68.1889,68.1534,68.1623,10700.0
2013-08-13 11:40:00,76.95,76.97,76.91,76.94,15600.0,68.1534,68.1711,68.118,68.1446,15600.0
2013-08-13 11:45:00,76.94,76.96,76.94,76.95,6900.0,68.1446,68.1623,68.1446,68.1534,6900.0
2013-08-13 11:50:00,76.95,76.96,76.91,76.91,6100.0,68.1534,68.1623,68.118,68.118,6100.0
2013-08-13 11:55:00,76.92,76.94,76.92,76.92,9600.0,68.1269,68.1446,68.1269,68.1269,9600.0
2013-08-13 12:00:00,76.91,76.92,76.88,76.88,7500.0,68.118,68.1269,68.0914,68.0914,7500.0
2013-08-13 12:05:00,76.87,76.9,76.86,76.89,6100.0,68.0826,68.1091,68.0737,68.1003,6100.0
2013-08-13 12:10:00,76.89,76.93,76.89,76.92,3200.0,68.1003,68.1357,68.1003,68.1269,3200.0
2013-08-13 12:15:00,76.93,76.99,76.92,76.99,4300.0,68.1357,68.1889,68.1269,68.1889,4300.0
2013-08-13 12:20:00,76.99,77.02,76.99,77.0,6200.0,68.1889,68.2154,68.1889,68.1977,6200.0
2013-08-13 12:25:00,76.99,77.06,76.99,77.06,15200.0,68.1889,68.2508,68.1889,68.2508,15200.0
2013-08-13 12:30:00,77.06,77.13,77.06,77.1,5200.0,68.2508,68.3128,68.2508,68.2863,5200.0
2013-08-13 12:35:00,77.1,77.12,77.09,77.11,9600.0,68.2863,68.304,68.2774,68.2951,9600.0
2013-08-13 12:40:00,77.12,77.14,77.09,77.1,8500.0,68.304,68.3217,68.2774,68.2863,8500.0
2013-08-13 12:45:00,77.11,77.18,77.11,77.16,6700.0,68.2951,68.3571,68.2951,68.3394,6700.0
2013-08-13 12:50:00,77.16,77.2,77.16,77.18,22600.0,68.3394,68.3748,68.3394,68.3571,22600.0
2013-08-13 12:55:00,77.18,77.19,77.14,77.14,2800.0,68.3571,68.366,68.3217,68.3217,2800.0
2013-08-13 13:00:00,77.15,77.18,77.13,77.14,85000.0,68.3306,68.3571,68.3128,68.3217,85000.0
2013-08-13 13:05:00,77.15,77.18,77.13,77.18,72400.0,68.3306,68.3571,68.3128,68.3571,72400.0
2013-08-13 13:10:00,77.17,77.23,77.16,77.23,72100.0,68.3483,68.4014,68.3394,68.4014,72100.0
2013-08-13 13:15:00,77.22,77.24,77.2,77.23,52100.0,68.3926,68.4103,68.3748,68.4014,52100.0
2013-08-13 13:20:00,77.23,77.29,77.23,77.26,42200.0,68.4014,68.4546,68.4014,68.428,42200.0
2013-08-13 13:25:00,77.26,77.32,77.26,77.3,13800.0,68.428,68.4811,68.428,68.4634,13800.0
2013-08-13 13:30:00,77.3,77.31,77.26,77.26,17900.0,68.4634,68.4723,68.428,68.428,17900.0
2013-08-13 13:35:00,77.26,77.26,77.23,77.24,6400.0,68.428,68.428,68.4014,68.4103,6400.0
2013-08-13 13:40:00,77.25,77.25,77.2,77.21,21200.0,68.4191,68.4191,68.3748,68.3837,21200.0
2013-08-13 13:45:00,77.22,77.23,77.2,77.22,7400.0,68.3926,68.4014,68.3748,68.3926,7400.0
2013-08-13 13:50:00,77.22,77.23,77.2,77.2,29900.0,68.3926,68.4014,68.3748,68.3748,29900.0
2013-08-13 13:55:00,77.2,77.23,77.2,77.22,12000.0,68.3748,68.4014,68.3748,68.3926,12000.0
2013-08-13 14:00:00,77.21,77.23,77.2,77.22,12100.0,68.3837,68.4014,68.3748,68.3926,12100.0
2013-08-13 14:05:00,77.22,77.24,77.19,77.22,12400.0,68.3926,68.4103,68.366,68.3926,12400.0
2013-08-13 14:10:00,77.22,77.23,77.2,77.22,22100.0,68.3926,68.4014,68.3748,68.3926,22100.0
2013-08-13 14:15:00,77.22,77.23,77.2,77.22,33200.0,68.3926,68.4014,68.3748,68.3926,33200.0
2013-08-13 14:20:00,77.21,77.29,77.21,77.29,30600.0,68.3837,68.4546,68.3837,68.4546,30600.0
2013-08-13 14:25:00,77.29,77.29,77.24,77.26,64000.0,68.4546,68.4546,68.4103,68.428,64000.0
2013-08-13 14:30:00,77.27,77.28,77.21,77.22,24900.0,68.4368,68.4457,68.3837,68.3926,24900.0
2013-08-13 14:35:00,77.22,77.22,77.18,77.2,20500.0,68.3926,68.3926,68.3571,68.3748,20500.0
2013-08-13 14:40:00,77.2,77.23,77.19,77.23,31800.0,68.3748,68.4014,68.366,68.4014,31800.0
2013-08-13 14:45:00,77.23,77.24,77.19,77.19,31600.0,68.4014,68.4103,68.366,68.366,31600.0
2013-08-13 14:50:00,77.2,77.23,77.18,77.22,30900.0,68.3748,68.4014,68.3571,68.3926,30900.0
2013-08-13 14:55:00,77.22,77.26,77.2,77.25,30600.0,68.3926,68.428,68.3748,68.4191,30600.0
2013-08-13 15:00:00,77.24,77.28,77.24,77.26,30000.0,68.4103,68.4457,68.4103,68.428,30000.0
2013-08-13 15:05:00,77.26,77.27,77.23,77.23,26100.0,68.428,68.4368,68.4014,68.4014,26100.0
2013-08-13 15:10:00,77.24,77.27,77.23,77.25,33900.0,68.4103,68.4368,68.4014,68.4191,33900.0
2013-08-13 15:15:00,77.25,77.26,77.2,77.26,31200.0,68.4191,68.428,68.3748,68.428,31200.0
2013-08-13 15:20:00,77.26,77.31,77.24,77.3,25200.0,68.428,68.4723,68.4103,68.4634,25200.0
2013-08-13 15:25:00,77.29,77.31,77.28,77.29,21300.0,68.4546,68.4723,68.4457,68.4546,21300.0
2013-08-13 15:30:00,77.28,77.3,77.27,77.28,28000.0,68.4457,68.4634,68.4368,68.4457,28000.0
2013-08-13 15:35:00,77.29,77.3,77.24,77.24,38000.0,68.4546,68.4634,68.4103,68.4103,38000.0
2013-08-13 15:40:00,77.24,77.25,77.21,77.22,40900.0,68.4103,68.4191,68.3837,68.3926,40900.0
2013-08-13 15:45:00,77.23,77.23,77.2,77.2,26100.0,68.4014,68.4014,68.3748,68.3748,26100.0
2013-08-13 15:50:00,77.2,77.22,77.19,77.22,351200.0,68.3748,68.3926,68.366,68.3926,351200.0
2013-08-13 15:55:00,77.22,77.23,77.2,77.23,19700.0,68.3926,68.4014,68.3748,68.4014,19700.0
2013-08-14 09:30:00,77.19,77.23,77.04,77.19,15300.0,68.366,68.4014,68.2331,68.366,15300.0
2013-08-14 09:35:00,77.17,77.17,77.08,77.13,8900.0,68.3483,68.3483,68.2686,68.3128,8900.0
2013-08-14 09:40:00,77.11,77.11,77.04,77.1,22000.0,68.2951,68.2951,68.2331,68.2863,22000.0
2013-08-14 09:45:00,77.09,77.17,77.06,77.14,14400.0,68.2774,68.3483,68.2508,68.3217,14400.0
2013-08-14 09:50:00,77.14,77.15,77.06,77.11,7000.0,68.3217,68.3306,68.2508,68.2951,7000.0
2013-08-14 09:55:00,77.12,77.15,77.08,77.11,7700.0,68.304,68.3306,68.2686,68.2951,7700.0
2013-08-14 10:00:00,77.15,77.17,77.11,77.15,9300.0,68.3306,68.3483,68.2951,68.3306,9300.0
2013-08-14 10:05:00,77.15,77.15,77.05,77.08,10200.0,68.3306,68.3306,68.242,68.2686,10200.0
2013-08-14 10:10:00,77.07,77.07,76.98,77.0,10100.0,68.2597,68.2597,68.18,68.1977,10100.0
2013-08-14 10:15:00,77.02,77.03,77.01,77.03,3100.0,68.2154,68.2243,68.2066,68.2243,3100.0
2013-08-14 10:20:00,77.01,77.12,76.99,77.12,8500.0,68.2066,68.304,68.1889,68.304,8500.0
2013-08-14 10:25:00,77.12,77.12,77.06,77.07,5900.0,68.304,68.304,68.2508,68.2597,5900.0
2013-08-14 10:30:00,77.07,77.11,77.07,77.09,15300.0,68.2597,68.2951,68.2597,68.2774,15300.0
2013-08-14 10:35:00,77.09,77.09,77.0,77.01,9000.0,68.2774,68.2774,68.1977,68.2066,9000.0
2013-08-14 10:40:00,77.0,77.02,76.92,76.97,16500.0,68.1977,68.2154,68.1269,68.1711,16500.0
2013-08-14 10:45:00,76.97,76.97,76.84,76.87,12900.0,68.1711,68.1711,68.056,68.0826,12900.0
2013-08-14 10:50:00,76.87,76.88,76.84,76.88,11500.0,68.0826,68.0914,68.056,68.0914,11500.0
2013-08-14 10:55:00,76.88,76.93,76.88,76.93,7100.0,68.0914,68.1357,68.0914,68.1357,7100.0
2013-08-14 11:00:00,76.91,76.91,76.87,76.91,22600.0,68.118,68.118,68.0826,68.118,22600.0
2013-08-14 11:05:00,76.89,76.92,76.89,76.9,12700.0,68.1003,68.1269,68.1003,68.1091,12700.0
2013-08-14 11:10:00,76.9,76.91,76.85,76.87,14900.0,68.1091,68.118,68.0649,68.0826,14900.0
2013-08-14 11:15:00,76.88,76.93,76.84,76.93,20100.0,68.0914,68.1357,68.056,68.1357,20100.0
2013-08-14 11:20:00,76.92,76.93,76.9,76.91,6100.0,68.1269,68.1357,68.1091,68.118,6100.0
2013-08-14 11:25:00,76.9,76.94,76.88,76.93,13200.0,68.1091,68.1446,68.0914,68.1357,13200.0
2013-08-14 11:30:00,76.93,76.95,76.92,76.95,3100.0,68.1357,68.1534,68.1269,68.1534,3100.0
2013-08-14 11:35:00,76.95,76.95,76.91,76.92,1900.0,68.1534,68.1534,68.118,68.1269,1900.0
2013-08-14 11:40:00,76.95,76.97,76.94,76.95,6800.0,68.1534,68.1711,68.1446,68.1534,6800.0
2013-08-14 11:45:00,76.94,76.96,76.89,76.9,3900.0,68.1446,68.1623,68.1003,68.1091,3900.0
2013-08-14 11:50:00,76.91,76.93,76.88,76.89,5900.0,68.118,68.1357,68.0914,68.1003,5900.0
2013-08-14 11:55:00,76.89,76.92,76.85,76.89,3800.0,68.1003,68.1269,68.0649,68.1003,3800.0
2013-08-14 12:00:00,76.88,76.93,76.88,76.92,4100.0,68.0914,68.1357,68.0914,68.1269,4100.0
2013-08-14 12:05:00,76.93,76.95,76.9,76.9,2200.0,68.1357,68.1534,68.1091,68.1091,2200.0
2013-08-14 12:10:00,76.89,76.91,76.88,76.91,20700.0,68.1003,68.118,68.0914,68.118,20700.0
2013-08-14 12:15:00,76.91,76.94,76.91,76.92,1800.0,68.118,68.1446,68.118,68.1269,1800.0
2013-08-14 12:20:00,76.89,76.89,76.86,76.86,2200.0,68.1003,68.1003,68.0737,68.0737,2200.0
2013-08-14 12:25:00,76.88,76.97,76.88,76.97,2700.0,68.0914,68.1711,68.0914,68.1711,2700.0
2013-08-14 12:30:00,76.97,76.98,76.94,76.94,2600.0,68.1711,68.18,68.1446,68.1446,2600.0
2013-08-14 12:35:00,76.96,76.96,76.92,76.92,3800.0,68.1623,68.1623,68.1269,68.1269,3800.0
2013-08-14 12:40:00,76.92,76.93,76.91,76.92,3000.0,68.1269,68.1357,68.118,68.1269,3000.0
2013-08-14 12:45:00,76.93,76.93,76.9,76.91,5000.0,68.1357,68.1357,68.1091,68.118,5000.0
2013-08-14 12:50:00,76.91,76.91,76.89,76.89,1000.0,68.118,68.118,68.1003,68.1003,1000.0
2013-08-14 12:55:00,76.88,76.89,76.86,76.86,2000.0,68.0914,68.1003,68.0737,68.0737,2000.0
2013-08-14 13:00:00,76.86,76.9,76.86,76.89,2400.0,68.0737,68.1091,68.0737,68.1003,2400.0
2013-08-14 13:05:00,76.91,76.92,76.9,76.91,2900.0,68.118,68.1269,68.1091,68.118,2900.0
2013-08-14 13:10:00,76.91,76.91,76.86,76.86,6400.0,68.118,68.118,68.0737,68.0737,6400.0
2013-08-14 13:15:00,76.86,76.9,76.85,76.9,34800.0,68.0737,68.1091,68.0649,68.1091,34800.0
2013-08-14 13:20:00,76.88,76.9,76.88,76.9,1200.0,68.0914,68.1091,68.0914,68.1091,1200.0
2013-08-14 13:25:00,76.9,76.9,76.87,76.87,2800.0,68.1091,68.1091,68.0826,68.0826,2800.0
2013-08-14 13:30:00,76.86,76.86,76.73,76.77,5600.0,68.0737,68.0737,67.9586,67.994,5600.0
2013-08-14 13:35:00,76.77,76.85,76.75,76.81,8800.0,67.994,68.0649,67.9763,68.0294,8800.0
2013-08-14 13:40:00,76.81,76.83,76.8,76.83,4000.0,68.0294,68.0471,68.0206,68.0471,4000.0
2013-08-14 13:45:00,76.8,76.81,76.77,76.77,9600.0,68.0206,68.0294,67.994,67.994,9600.0
2013-08-14 13:50:00,76.8,76.83,76.79,76.82,5600.0,68.0206,68.0471,68.0117,68.0383,5600.0
2013-08-14 13:55:00,76.81,76.81,76.76,76.8,11400.0,68.0294,68.0294,67.9851,68.0206,11400.0
2013-08-14 14:00:00,76.81,76.86,76.81,76.85,3600.0,68.0294,68.0737,68.0294,68.0649,3600.0
2013-08-14 14:05:00,76.84,76.86,76.83,76.86,3600.0,68.056,68.0737,68.0471,68.0737,3600.0
2013-08-14 14:10:00,76.86,76.86,76.8,76.81,7900.0,68.0737,68.0737,68.0206,68.0294,7900.0
2013-08-14 14:15:00,76.81,76.83,76.8,76.8,9000.0,68.0294,68.0471,68.0206,68.0206,9000.0
2013-08-14 14:20:00,76.8,76.8,76.76,76.79,11200.0,68.0206,68.0206,67.9851,68.0117,11200.0
2013-08-14 14:25:00,76.8,76.83,76.8,76.8,4300.0,68.0206,68.0471,68.0206,68.0206,4300.0
2013-08-14 14:30:00,76.8,76.85,76.8,76.82,7500.0,68.0206,68.0649,68.0206,68.0383,7500.0
2013-08-14 14:35:00,76.8,76.85,76.79,76.84,5500.0,68.0206,68.0649,68.0117,68.056,5500.0
2013-08-14 14:40:00,76.85,76.85,76.82,76.84,2300.0,68.0649,68.0649,68.0383,68.056,2300.0
2013-08-14 14:45:00,76.83,76.9,76.83,76.86,14000.0,68.0471,68.1091,68.0471,68.0737,14000.0
2013-08-14 14:50:00,76.87,76.89,76.83,76.83,21300.0,68.0826,68.1003,68.0471,68.0471,21300.0
2013-08-14 14:55:00,76.84,76.87,76.84,76.85,9700.0,68.056,68.0826,68.056,68.0649,9700.0
2013-08-14 15:00:00,76.87,76.87,76.8,76.8,69600.0,68.0826,68.0826,68.0206,68.0206,69600.0
2013-08-14 15:05:00,76.79,76.85,76.79,76.84,47000.0,68.0117,68.0649,68.0117,68.056,47000.0
2013-08-14 15:10:00,76.86,76.92,76.85,76.91,23500.0,68.0737,68.1269,68.0649,68.118,23500.0
2013-08-14 15:15:00,76.91,76.93,76.9,76.9,5400.0,68.118,68.1357,68.1091,68.1091,5400.0
2013-08-14 15:20:00,76.87,76.88,76.85,76.86,21700.0,68.0826,68.0914,68.0649,68.0737,21700.0
2013-08-14 15:25:00,76.86,76.88,76.86,76.86,20900.0,68.0737,68.0914,68.0737,68.0737,20900.0
2013-08-14 15:30:00,76.87,76.87,76.79,76.79,25500.0,68.0826,68.0826,68.0117,68.0117,25500.0
2013-08-14 15:35:00,76.8,76.82,76.78,76.8,3700.0,68.0206,68.0383,68.0029,68.0206,3700.0
2013-08-14 15:40:00,76.81,76.81,76.79,76.8,4200.0,68.0294,68.0294,68.0117,68.0206,4200.0
2013-08-14 15:45:00,76.81,76.81,76.77,76.79,9800.0,68.0294,68.0294,67.994,68.0117,9800.0
2013-08-14 15:50:00,76.78,76.81,76.77,76.81,9000.0,68.0029,68.0294,67.994,68.0294,9000.0
2013-08-14 15:55:00,76.8,76.81,76.74,76.76,29300.0,68.0206,68.0294,67.9674,67.9851,29300.0
2013-08-15 09:30:00,76.17,76.3,75.92,75.95,57900.0,67.4626,67.5777,67.2412,67.2677,57900.0
2013-08-15 09:35:00,75.95,76.01,75.93,75.93,7500.0,67.2677,67.3209,67.25,67.25,7500.0
2013-08-15 09:40:00,75.91,76.0,75.85,75.96,26600.0,67.2323,67.312,67.1792,67.2766,26600.0
2013-08-15 09:45:00,75.95,75.97,75.83,75.83,10100.0,67.2677,67.2855,67.1615,67.1615,10100.0
2013-08-15 09:50:00,75.79,75.79,75.71,75.71,16200.0,67.126,67.126,67.0552,67.0552,16200.0
2013-08-15 09:55:00,75.7,75.71,75.66,75.7,7700.0,67.0463,67.0552,67.0109,67.0463,7700.0
2013-08-15 10:00:00,75.68,75.76,75.66,75.74,31700.0,67.0286,67.0995,67.0109,67.0817,31700.0
2013-08-15 10:05:00,75.74,75.74,75.58,75.59,24300.0,67.0817,67.0817,66.94,66.9489,24300.0
2013-08-15 10:10:00,75.57,75.59,75.47,75.53,19300.0,66.9312,66.9489,66.8426,66.8958,19300.0
2013-08-15 10:15:00,75.51,75.58,75.49,75.58,5000.0,66.878,66.94,66.8603,66.94,5000.0
2013-08-15 10:20:00,75.6,75.67,75.6,75.66,8200.0,66.9577,67.0197,66.9577,67.0109,8200.0
2013-08-15 10:25:00,75.68,75.75,75.66,75.72,12500.0,67.0286,67.0906,67.0109,67.064,12500.0
2013-08-15 10:30:00,75.7,75.74,75.65,75.72,5400.0,67.0463,67.0817,67.002,67.064,5400.0
2013-08-15 10:35:00,75.71,75.77,75.71,75.73,26600.0,67.0552,67.1083,67.0552,67.0729,26600.0
2013-08-15 10:40:00,75.72,75.73,75.66,75.7,16400.0,67.064,67.0729,67.0109,67.0463,16400.0
2013-08-15 10:45:00,75.71,75.72,75.63,75.65,9000.0,67.0552,67.064,66.9843,67.002,9000.0
2013-08-15 10:50:00,75.65,75.65,75.59,75.62,8500.0,67.002,67.002,66.9489,66.9755,8500.0
2013-08-15 10:55:00,75.62,75.65,75.57,75.65,9700.0,66.9755,67.002,66.9312,67.002,9700.0
2013-08-15 11:00:00,75.65,75.68,75.65,75.66,2800.0,67.002,67.0286,67.002,67.0109,2800.0
2013-08-15 11:05:00,75.7,75.7,75.63,75.68,6800.0,67.0463,67.0463,66.9843,67.0286,6800.0
2013-08-15 11:10:00,75.7,75.77,75.7,75.72,3400.0,67.0463,67.1083,67.0463,67.064,3400.0
2013-08-15 11:15:00,75.73,75.79,75.73,75.78,2400.0,67.0729,67.126,67.0729,67.1172,2400.0
2013-08-15 11:20:00,75.75,75.81,75.74,75.81,3200.0,67.0906,67.1437,67.0817,67.1437,3200.0
2013-08-15 11:25:00,75.82,75.85,75.8,75.83,5000.0,67.1526,67.1792,67.1349,67.1615,5000.0
2013-08-15 11:30:00,75.83,75.86,75.82,75.82,9000.0,67.1615,67.188,67.1526,67.1526,9000.0
2013-08-15 11:35:00,75.82,75.89,75.82,75.89,8100.0,67.1526,67.2146,67.1526,67.2146,8100.0
2013-08-15 11:40:00,75.89,75.89,75.81,75.82,28800.0,67.2146,67.2146,67.1437,67.1526,28800.0
2013-08-15 11:45:00,75.82,75.87,75.82,75.86,31600.0,67.1526,67.1969,67.1526,67.188,31600.0
2013-08-15 11:50:00,75.87,75.88,75.8,75.83,8700.0,67.1969,67.2057,67.1349,67.1615,8700.0
2013-08-15 11:55:00,75.83,75.85,75.79,75.79,8900.0,67.1615,67.1792,67.126,67.126,8900.0
2013-08-15 12:00:00,75.79,75.8,75.76,75.77,15200.0,67.126,67.1349,67.0995,67.1083,15200.0
2013-08-15 12:05:00,75.76,75.81,75.73,75.81,4100.0,67.0995,67.1437,67.0729,67.1437,4100.0
2013-08-15 12:10:00,75.8,75.81,75.78,75.79,7000.0,67.1349,67.1437,67.1172,67.126,7000.0
2013-08-15 12:15:00,75.78,75.85,75.78,75.84,7300.0,67.1172,67.1792,67.1172,67.1703,7300.0
2013-08-15 12:20:00,75.85,75.87,75.85,75.87,3700.0,67.1792,67.1969,67.1792,67.1969,3700.0
2013-08-15 12:25:00,75.86,75.86,75.81,75.82,9700.0,67.188,67.188,67.1437,67.1526,9700.0
2013-08-15 12:30:00,75.84,75.89,75.84,75.84,5200.0,67.1703,67.2146,67.1703,67.1703,5200.0
2013-08-15 12:35:00,75.83,75.83,75.76,75.78,6600.0,67.1615,67.1615,67.0995,67.1172,6600.0
2013-08-15 12:40:00,75.78,75.81,75.77,75.78,11200.0,67.1172,67.1437,67.1083,67.1172,11200.0
2013-08-15 12:45:00,75.79,75.8,75.74,75.74,9600.0,67.126,67.1349,67.0817,67.0817,9600.0
2013-08-15 12:50:00,75.76,75.78,75.76,75.78,1600.0,67.0995,67.1172,67.0995,67.1172,1600.0
2013-08-15 12:55:00,75.78,75.8,75.74,75.74,2700.0,67.1172,67.1349,67.0817,67.0817,2700.0
2013-08-15 13:00:00,75.74,75.75,75.72,75.72,5700.0,67.0817,67.0906,67.064,67.064,5700.0
2013-08-15 13:05:00,75.71,75.71,75.65,75.69,5500.0,67.0552,67.0552,67.002,67.0375,5500.0
2013-08-15 13:10:00,75.67,75.69,75.56,75.62,34600.0,67.0197,67.0375,66.9223,66.9755,34600.0
2013-08-15 13:15:00,75.62,75.64,75.55,75.61,58200.0,66.9755,66.9932,66.9135,66.9666,58200.0
2013-08-15 13:20:00,75.61,75.65,75.58,75.6,27900.0,66.9666,67.002,66.94,66.9577,27900.0
2013-08-15 13:25:00,75.6,75.62,75.57,75.59,11300.0,66.9577,66.9755,66.9312,66.9489,11300.0
2013-08-15 13:30:00,75.59,75.66,75.59,75.65,3300.0,66.9489,67.0109,66.9489,67.002,3300.0
2013-08-15 13:35:00,75.66,75.68,75.63,75.63,10200.0,67.0109,67.0286,66.9843,66.9843,10200.0
2013-08-15 13:40:00,75.63,75.67,75.63,75.67,2900.0,66.9843,67.0197,66.9843,67.0197,2900.0
2013-08-15 13:45:00,75.68,75.71,75.67,75.68,9500.0,67.0286,67.0552,67.0197,67.0286,9500.0
2013-08-15 13:50:00,75.69,75.7,75.64,75.64,5700.0,67.0375,67.0463,66.9932,66.9932,5700.0
2013-08-15 13:55:00,75.64,75.66,75.63,75.65,9000.0,66.9932,67.0109,66.9843,67.002,9000.0
2013-08-15 14:00:00,75.66,75.68,75.58,75.62,9100.0,67.0109,67.0286,66.94,66.9755,9100.0
2013-08-15 14:05:00,75.61,75.64,75.55,75.57,25200.0,66.9666,66.9932,66.9135,66.9312,25200.0
2013-08-15 14:10:00,75.58,75.59,75.49,75.52,15900.0,66.94,66.9489,66.8603,66.8869,15900.0
2013-08-15 14:15:00,75.48,75.55,75.47,75.55,7600.0,66.8515,66.9135,66.8426,66.9135,7600.0
2013-08-15 14:20:00,75.55,75.63,75.54,75.62,4300.0,66.9135,66.9843,66.9046,66.9755,4300.0
2013-08-15 14:25:00,75.63,75.72,75.63,75.67,22300.0,66.9843,67.064,66.9843,67.0197,22300.0
2013-08-15 14:30:00,75.66,75.74,75.66,75.71,7900.0,67.0109,67.0817,67.0109,67.0552,7900.0
2013-08-15 14:35:00,75.72,75.77,75.7,75.7,11300.0,67.064,67.1083,67.0463,67.0463,11300.0
2013-08-15 14:40:00,75.71,75.75,75.69,75.73,10300.0,67.0552,67.0906,67.0375,67.0729,10300.0
2013-08-15 14:45:00,75.74,75.77,75.69,75.69,15100.0,67.0817,67.1083,67.0375,67.0375,15100.0
2013-08-15 14:50:00,75.68,75.71,75.64,75.7,17700.0,67.0286,67.0552,66.9932,67.0463,17700.0
2013-08-15 14:55:00,75.7,75.71,75.67,75.68,4500.0,67.0463,67.0552,67.0197,67.0286,4500.0
2013-08-15 15:00:00,75.67,75.7,75.61,75.63,8800.0,67.0197,67.0463,66.9666,66.9843,8800.0
2013-08-15 15:05:00,75.64,75.68,75.62,75.64,13500.0,66.9932,67.0286,66.9755,66.9932,13500.0
2013-08-15 15:10:00,75.64,75.64,75.55,75.57,11100.0,66.9932,66.9932,66.9135,66.9312,11100.0
2013-08-15 15:15:00,75.57,75.59,75.53,75.54,12100.0,66.9312,66.9489,66.8958,66.9046,12100.0
2013-08-15 15:20:00,75.53,75.56,75.52,75.55,9100.0,66.8958,66.9223,66.8869,66.9135,9100.0
2013-08-15 15:25:00,75.58,75.59,75.54,75.58,12900.0,66.94,66.9489,66.9046,66.94,12900.0
2013-08-15 15:30:00,75.59,75.63,75.58,75.59,25600.0,66.9489,66.9843,66.94,66.9489,25600.0
2013-08-15 15:35:00,75.59,75.63,75.58,75.6,6800.0,66.9489,66.9843,66.94,66.9577,6800.0
2013-08-15 15:40:00,75.59,75.61,75.56,75.61,6700.0,66.9489,66.9666,66.9223,66.9666,6700.0
2013-08-15 15:45:00,75.62,75.69,75.61,75.66,19000.0,66.9755,67.0375,66.9666,67.0109,19000.0
2013-08-15 15:50:00,75.65,75.68,75.63,75.64,14000.0,67.002,67.0286,66.9843,66.9932,14000.0
2013-08-15 15:55:00,75.63,75.65,75.6,75.62,27900.0,66.9843,67.002,66.9577,66.9755,27900.0
2013-08-16 09:30:00,75.45,75.58,75.44,75.44,33100.0,66.8249,66.94,66.816,66.816,33100.0
2013-08-16 09:35:00,75.44,75.53,75.41,75.53,34100.0,66.816,66.8958,66.7895,66.8958,34100.0
2013-08-16 09:40:00,75.53,75.56,75.48,75.5,16600.0,66.8958,66.9223,66.8515,66.8692,16600.0
2013-08-16 09:45:00,75.5,75.59,75.48,75.58,19400.0,66.8692,66.9489,66.8515,66.94,19400.0
2013-08-16 09:50:00,75.58,75.65,75.58,75.63,23200.0,66.94,67.002,66.94,66.9843,23200.0
2013-08-16 09:55:00,75.64,75.64,75.53,75.61,17100.0,66.9932,66.9932,66.8958,66.9666,17100.0
2013-08-16 10:00:00,75.6,75.64,75.51,75.61,9100.0,66.9577,66.9932,66.878,66.9666,9100.0
2013-08-16 10:05:00,75.63,75.7,75.63,75.67,12900.0,66.9843,67.0463,66.9843,67.0197,12900.0
2013-08-16 10:10:00,75.68,75.7,75.65,75.68,7600.0,67.0286,67.0463,67.002,67.0286,7600.0
2013-08-16 10:15:00,75.66,75.66,75.6,75.6,23000.0,67.0109,67.0109,66.9577,66.9577,23000.0
2013-08-16 10:20:00,75.6,75.6,75.57,75.57,3600.0,66.9577,66.9577,66.9312,66.9312,3600.0
2013-08-16 10:25:00,75.55,75.66,75.54,75.66,7800.0,66.9135,67.0109,66.9046,67.0109,7800.0
2013-08-16 10:30:00,75.64,75.67,75.6,75.67,14100.0,66.9932,67.0197,66.9577,67.0197,14100.0
2013-08-16 10:35:00,75.68,75.75,75.68,75.74,32000.0,67.0286,67.0906,67.0286,67.0817,32000.0
2013-08-16 10:40:00,75.75,75.75,75.69,75.7,22000.0,67.0906,67.0906,67.0375,67.0463,22000.0
2013-08-16 10:45:00,75.71,75.77,75.7,75.76,11700.0,67.0552,67.1083,67.0463,67.0995,11700.0
2013-08-16 10:50:00,75.76,75.76,75.72,75.76,18000.0,67.0995,67.0995,67.064,67.0995,18000.0
2013-08-16 10:55:00,75.75,75.76,75.73,75.73,11800.0,67.0906,67.0995,67.0729,67.0729,11800.0
2013-08-16 11:00:00,75.73,75.77,75.72,75.76,19300.0,67.0729,67.1083,67.064,67.0995,19300.0
2013-08-16 11:05:00,75.76,75.77,75.67,75.67,14100.0,67.0995,67.1083,67.0197,67.0197,14100.0
2013-08-16 11:10:00,75.66,75.69,75.63,75.67,17100.0,67.0109,67.0375,66.9843,67.0197,17100.0
2013-08-16 11:15:00,75.67,75.71,75.66,75.68,16000.0,67.0197,67.0552,67.0109,67.0286,16000.0
2013-08-16 11:20:00,75.67,75.67,75.64,75.64,9100.0,67.0197,67.0197,66.9932,66.9932,9100.0
2013-08-16 11:25:00,75.64,75.64,75.57,75.6,24300.0,66.9932,66.9932,66.9312,66.9577,24300.0
2013-08-16 11:30:00,75.6,75.64,75.59,75.64,5100.0,66.9577,66.9932,66.9489,66.9932,5100.0
2013-08-16 11:35:00,75.63,75.67,75.63,75.67,7900.0,66.9843,67.0197,66.9843,67.0197,7900.0
2013-08-16 11:40:00,75.67,75.72,75.66,75.71,11600.0,67.0197,67.064,67.0109,67.0552,11600.0
2013-08-16 11:45:00,75.68,75.69,75.67,75.68,9400.0,67.0286,67.0375,67.0197,67.0286,9400.0
2013-08-16 11:50:00,75.68,75.68,75.66,75.67,7400.0,67.0286,67.0286,67.0109,67.0197,7400.0
2013-08-16 11:55:00,75.68,75.69,75.67,75.68,3600.0,67.0286,67.0375,67.0197,67.0286,3600.0
2013-08-16 12:00:00,75.67,75.69,75.64,75.69,16700.0,67.0197,67.0375,66.9932,67.0375,16700.0
2013-08-16 12:05:00,75.68,75.69,75.65,75.66,16000.0,67.0286,67.0375,67.002,67.0109,16000.0
2013-08-16 12:10:00,75.66,75.68,75.66,75.68,6100.0,67.0109,67.0286,67.0109,67.0286,6100.0
2013-08-16 12:15:00,75.7,75.71,75.69,75.69,9300.0,67.0463,67.0552,67.0375,67.0375,9300.0
2013-08-16 12:20:00,75.69,75.7,75.62,75.63,6300.0,67.0375,67.0463,66.9755,66.9843,6300.0
2013-08-16 12:25:00,75.63,75.64,75.59,75.6,10100.0,66.9843,66.9932,66.9489,66.9577,10100.0
2013-08-16 12:30:00,75.6,75.6,75.58,75.6,3900.0,66.9577,66.9577,66.94,66.9577,3900.0
2013-08-16 12:35:00,75.61,75.61,75.56,75.57,5700.0,66.9666,66.9666,66.9223,66.9312,5700.0
2013-08-16 12:40:00,75.57,75.57,75.55,75.55,6800.0,66.9312,66.9312,66.9135,66.9135,6800.0
2013-08-16 12:45:00,75.55,75.57,75.52,75.52,10400.0,66.9135,66.9312,66.8869,66.8869,10400.0
2013-08-16 12:50:00,75.53,75.59,75.53,75.58,5600.0,66.8958,66.9489,66.8958,66.94,5600.0
2013-08-16 12:55:00,75.58,75.59,75.54,75.55,7500.0,66.94,66.9489,66.9046,66.9135,7500.0
2013-08-16 13:00:00,75.55,75.57,75.51,75.51,5500.0,66.9135,66.9312,66.878,66.878,5500.0
2013-08-16 13:05:00,75.51,75.51,75.43,75.43,10700.0,66.878,66.878,66.8072,66.8072,10700.0
2013-08-16 13:10:00,75.43,75.44,75.38,75.39,9400.0,66.8072,66.816,66.7629,66.7718,9400.0
2013-08-16 13:15:00,75.39,75.45,75.39,75.45,10300.0,66.7718,66.8249,66.7718,66.8249,10300.0
2013-08-16 13:20:00,75.45,75.47,75.39,75.47,16500.0,66.8249,66.8426,66.7718,66.8426,16500.0
2013-08-16 13:25:00,75.46,75.48,75.44,75.45,15900.0,66.8338,66.8515,66.816,66.8249,15900.0
2013-08-16 13:30:00,75.44,75.45,75.43,75.45,8000.0,66.816,66.8249,66.8072,66.8249,8000.0
2013-08-16 13:35:00,75.45,75.45,75.37,75.37,10700.0,66.8249,66.8249,66.754,66.754,10700.0
2013-08-16 13:40:00,75.38,75.4,75.35,75.36,14500.0,66.7629,66.7806,66.7363,66.7452,14500.0
2013-08-16 13:45:00,75.37,75.42,75.34,75.41,8400.0,66.754,66.7983,66.7275,66.7895,8400.0
2013-08-16 13:50:00,75.42,75.45,75.41,75.43,23100.0,66.7983,66.8249,66.7895,66.8072,23100.0
2013-08-16 13:55:00,75.43,75.45,75.43,75.45,38700.0,66.8072,66.8249,66.8072,66.8249,38700.0
2013-08-16 14:00:00,75.44,75.47,75.44,75.44,3200.0,66.816,66.8426,66.816,66.816,3200.0
2013-08-16 14:05:00,75.44,75.46,75.39,75.41,16400.0,66.816,66.8338,66.7718,66.7895,16400.0
2013-08-16 14:10:00,75.41,75.46,75.41,75.41,45100.0,66.7895,66.8338,66.7895,66.7895,45100.0
2013-08-16 14:15:00,75.4,75.4,75.32,75.35,20000.0,66.7806,66.7806,66.7098,66.7363,20000.0
2013-08-16 14:20:00,75.35,75.4,75.35,75.38,16200.0,66.7363,66.7806,66.7363,66.7629,16200.0
2013-08-16 14:25:00,75.38,75.42,75.35,75.4,15400.0,66.7629,66.7983,66.7363,66.7806,15400.0
2013-08-16 14:30:00,75.4,75.4,75.35,75.35,10800.0,66.7806,66.7806,66.7363,66.7363,10800.0
2013-08-16 14:35:00,75.35,75.39,75.35,75.38,16800.0,66.7363,66.7718,66.7363,66.7629,16800.0
2013-08-16 14:40:00,75.38,75.41,75.38,75.39,5900.0,66.7629,66.7895,66.7629,66.7718,5900.0
2013-08-16 14:45:00,75.39,75.47,75.39,75.47,16900.0,66.7718,66.8426,66.7718,66.8426,16900.0
2013-08-16 14:50:00,75.46,75.54,75.46,75.53,16300.0,66.8338,66.9046,66.8338,66.8958,16300.0
2013-08-16 14:55:00,75.52,75.55,75.49,75.55,15700.0,66.8869,66.9135,66.8603,66.9135,15700.0
2013-08-16 15:00:00,75.54,75.55,75.52,75.53,9700.0,66.9046,66.9135,66.8869,66.8958,9700.0
2013-08-16 15:05:00,75.53,75.56,75.53,75.56,14500.0,66.8958,66.9223,66.8958,66.9223,14500.0
2013-08-16 15:10:00,75.56,75.56,75.51,75.52,8100.0,66.9223,66.9223,66.878,66.8869,8100.0
2013-08-16 15:15:00,75.53,75.53,75.49,75.49,10400.0,66.8958,66.8958,66.8603,66.8603,10400.0
2013-08-16 15:20:00,75.48,75.52,75.47,75.52,18600.0,66.8515,66.8869,66.8426,66.8869,18600.0
2013-08-16 15:25:00,75.51,75.52,75.49,75.51,14100.0,66.878,66.8869,66.8603,66.878,14100.0
2013-08-16 15:30:00,75.51,75.55,75.51,75.55,15400.0,66.878,66.9135,66.878,66.9135,15400.0
2013-08-16 15:35:00,75.54,75.6,75.53,75.6,12300.0,66.9046,66.9577,66.8958,66.9577,12300.0
2013-08-16 15:40:00,75.6,75.61,75.56,75.56,22000.0,66.9577,66.9666,66.9223,66.9223,22000.0
2013-08-16 15:45:00,75.57,75.57,75.51,75.51,83700.0,66.9312,66.9312,66.878,66.878,83700.0
2013-08-16 15:50:00,75.51,75.53,75.46,75.48,38800.0,66.878,66.8958,66.8338,66.8515,38800.0
2013-08-16 15:55:00,75.48,75.49,75.4,75.41,97600.0,66.8515,66.8603,66.7806,66.7895,97600.0
2013-08-19 09:30:00,75.37,75.38,75.26,75.37,25700.0,66.754,66.7629,66.6566,66.754,25700.0
2013-08-19 09:35:00,75.37,75.51,75.36,75.46,14800.0,66.754,66.878,66.7452,66.8338,14800.0
2013-08-19 09:40:00,75.47,75.54,75.47,75.51,4300.0,66.8426,66.9046,66.8426,66.878,4300.0
2013-08-19 09:45:00,75.51,75.53,75.5,75.51,4600.0,66.878,66.8958,66.8692,66.878,4600.0
2013-08-19 09:50:00,75.52,75.56,75.43,75.54,17700.0,66.8869,66.9223,66.8072,66.9046,17700.0
2013-08-19 09:55:00,75.54,75.64,75.54,75.64,27000.0,66.9046,66.9932,66.9046,66.9932,27000.0
2013-08-19 10:00:00,75.65,75.71,75.65,75.67,19400.0,67.002,67.0552,67.002,67.0197,19400.0
2013-08-19 10:05:00,75.7,75.7,75.65,75.65,7200.0,67.0463,67.0463,67.002,67.002,7200.0
2013-08-19 10:10:00,75.65,75.69,75.63,75.67,20400.0,67.002,67.0375,66.9843,67.0197,20400.0
2013-08-19 10:15:00,75.66,75.7,75.65,75.66,41800.0,67.0109,67.0463,67.002,67.0109,41800.0
2013-08-19 10:20:00,75.65,75.7,75.63,75.63,43800.0,67.002,67.0463,66.9843,66.9843,43800.0
2013-08-19 10:25:00,75.62,75.64,75.62,75.62,12600.0,66.9755,66.9932,66.9755,66.9755,12600.0
2013-08-19 10:30:00,75.63,75.64,75.6,75.64,10800.0,66.9843,66.9932,66.9577,66.9932,10800.0
2013-08-19 10:35:00,75.64,75.7,75.64,75.7,9100.0,66.9932,67.0463,66.9932,67.0463,9100.0
2013-08-19 10:40:00,75.71,75.72,75.67,75.69,6700.0,67.0552,67.064,67.0197,67.0375,6700.0
2013-08-19 10:45:00,75.72,75.74,75.72,75.72,2300.0,67.064,67.0817,67.064,67.064,2300.0
2013-08-19 10:50:00,75.7,75.73,75.69,75.73,26200.0,67.0463,67.0729,67.0375,67.0729,26200.0
2013-08-19 10:55:00,75.74,75.74,75.64,75.68,18700.0,67.0817,67.0817,66.9932,67.0286,18700.0
2013-08-19 11:00:00,75.67,75.68,75.63,75.63,5300.0,67.0197,67.0286,66.9843,66.9843,5300.0
2013-08-19 11:05:00,75.63,75.68,75.61,75.68,7600.0,66.9843,67.0286,66.9666,67.0286,7600.0
2013-08-19 11:10:00,75.67,75.7,75.65,75.66,11300.0,67.0197,67.0463,67.002,67.0109,11300.0
2013-08-19 11:15:00,75.68,75.7,75.61,75.62,20500.0,67.0286,67.0463,66.9666,66.9755,20500.0
2013-08-19 11:20:00,75.62,75.66,75.61,75.63,7800.0,66.9755,67.0109,66.9666,66.9843,7800.0
2013-08-19 11:25:00,75.63,75.67,75.62,75.63,7200.0,66.9843,67.0197,66.9755,66.9843,7200.0
2013-08-19 11:30:00,75.61,75.64,75.58,75.63,13900.0,66.9666,66.9932,66.94,66.9843,13900.0
2013-08-19 11:35:00,75.62,75.67,75.62,75.62,9500.0,66.9755,67.0197,66.9755,66.9755,9500.0
2013-08-19 11:40:00,75.62,75.65,75.61,75.65,6800.0,66.9755,67.002,66.9666,67.002,6800.0
2013-08-19 11:45:00,75.63,75.66,75.61,75.62,9700.0,66.9843,67.0109,66.9666,66.9755,9700.0
2013-08-19 11:50:00,75.61,75.61,75.57,75.59,9300.0,66.9666,66.9666,66.9312,66.9489,9300.0
2013-08-19 11:55:00,75.59,75.61,75.59,75.59,9900.0,66.9489,66.9666,66.9489,66.9489,9900.0
2013-08-19 12:00:00,75.59,75.59,75.54,75.58,6900.0,66.9489,66.9489,66.9046,66.94,6900.0
2013-08-19 12:05:00,75.58,75.58,75.56,75.56,11200.0,66.94,66.94,66.9223,66.9223,11200.0
2013-08-19 12:10:00,75.55,75.6,75.55,75.6,5600.0,66.9135,66.9577,66.9135,66.9577,5600.0
2013-08-19 12:15:00,75.61,75.62,75.6,75.61,6800.0,66.9666,66.9755,66.9577,66.9666,6800.0
2013-08-19 12:20:00,75.61,75.61,75.58,75.58,4300.0,66.9666,66.9666,66.94,66.94,4300.0
2013-08-19 12:25:00,75.58,75.6,75.57,75.58,9400.0,66.94,66.9577,66.9312,66.94,9400.0
2013-08-19 12:30:00,75.57,75.57,75.54,75.56,3500.0,66.9312,66.9312,66.9046,66.9223,3500.0
2013-08-19 12:35:00,75.56,75.57,75.53,75.56,5100.0,66.9223,66.9312,66.8958,66.9223,5100.0
2013-08-19 12:40:00,75.55,75.6,75.54,75.6,5100.0,66.9135,66.9577,66.9046,66.9577,5100.0
2013-08-19 12:45:00,75.61,75.61,75.59,75.6,1400.0,66.9666,66.9666,66.9489,66.9577,1400.0
2013-08-19 12:50:00,75.6,75.6,75.58,75.59,4900.0,66.9577,66.9577,66.94,66.9489,4900.0
2013-08-19 12:55:00,75.59,75.62,75.59,75.6,2700.0,66.9489,66.9755,66.9489,66.9577,2700.0
2013-08-19 13:00:00,75.6,75.6,75.57,75.57,5200.0,66.9577,66.9577,66.9312,66.9312,5200.0
2013-08-19 13:05:00,75.58,75.58,75.56,75.57,1100.0,66.94,66.94,66.9223,66.9312,1100.0
2013-08-19 13:10:00,75.58,75.59,75.58,75.59,1800.0,66.94,66.9489,66.94,66.9489,1800.0
2013-08-19 13:15:00,75.56,75.57,75.53,75.55,3700.0,66.9223,66.9312,66.8958,66.9135,3700.0
2013-08-19 13:20:00,75.54,75.55,75.51,75.52,3400.0,66.9046,66.9135,66.878,66.8869,3400.0
2013-08-19 13:25:00,75.49,75.51,75.49,75.5,14400.0,66.8603,66.878,66.8603,66.8692,14400.0
2013-08-19 13:30:00,75.47,75.49,75.42,75.43,2700.0,66.8426,66.8603,66.7983,66.8072,2700.0
2013-08-19 13:35:00,75.44,75.44,75.41,75.44,4100.0,66.816,66.816,66.7895,66.816,4100.0
2013-08-19 13:40:00,75.43,75.44,75.41,75.44,4500.0,66.8072,66.816,66.7895,66.816,4500.0
2013-08-19 13:45:00,75.43,75.46,75.43,75.44,14400.0,66.8072,66.8338,66.8072,66.816,14400.0
2013-08-19 13:50:00,75.44,75.5,75.44,75.5,8300.0,66.816,66.8692,66.816,66.8692,8300.0
2013-08-19 13:55:00,75.5,75.51,75.49,75.51,6700.0,66.8692,66.878,66.8603,66.878,6700.0
2013-08-19 14:00:00,75.51,75.52,75.47,75.47,10200.0,66.878,66.8869,66.8426,66.8426,10200.0
2013-08-19 14:05:00,75.46,75.5,75.45,75.49,9200.0,66.8338,66.8692,66.8249,66.8603,9200.0
2013-08-19 14:10:00,75.49,75.49,75.47,75.48,3200.0,66.8603,66.8603,66.8426,66.8515,3200.0
2013-08-19 14:15:00,75.48,75.52,75.48,75.5,4000.0,66.8515,66.8869,66.8515,66.8692,4000.0
2013-08-19 14:20:00,75.5,75.51,75.44,75.45,5700.0,66.8692,66.878,66.816,66.8249,5700.0
2013-08-19 14:25:00,75.44,75.47,75.43,75.46,4500.0,66.816,66.8426,66.8072,66.8338,4500.0
2013-08-19 14:30:00,75.45,75.45,75.37,75.39,11600.0,66.8249,66.8249,66.754,66.7718,11600.0
2013-08-19 14:35:00,75.39,75.42,75.37,75.41,19400.0,66.7718,66.7983,66.754,66.7895,19400.0
2013-08-19 14:40:00,75.4,75.43,75.37,75.43,12000.0,66.7806,66.8072,66.754,66.8072,12000.0
2013-08-19 14:45:00,75.42,75.43,75.4,75.41,48800.0,66.7983,66.8072,66.7806,66.7895,48800.0
2013-08-19 14:50:00,75.42,75.42,75.38,75.39,14700.0,66.7983,66.7983,66.7629,66.7718,14700.0
2013-08-19 14:55:00,75.39,75.42,75.37,75.41,8200.0,66.7718,66.7983,66.754,66.7895,8200.0
2013-08-19 15:00:00,75.41,75.41,75.31,75.33,17800.0,66.7895,66.7895,66.7009,66.7186,17800.0
2013-08-19 15:05:00,75.32,75.34,75.28,75.29,15700.0,66.7098,66.7275,66.6743,66.6832,15700.0
2013-08-19 15:10:00,75.28,75.3,75.26,75.28,10400.0,66.6743,66.692,66.6566,66.6743,10400.0
2013-08-19 15:15:00,75.3,75.36,75.3,75.34,14600.0,66.692,66.7452,66.692,66.7275,14600.0
2013-08-19 15:20:00,75.34,75.36,75.32,75.36,4200.0,66.7275,66.7452,66.7098,66.7452,4200.0
2013-08-19 15:25:00,75.36,75.36,75.29,75.29,5100.0,66.7452,66.7452,66.6832,66.6832,5100.0
2013-08-19 15:30:00,75.28,75.32,75.28,75.3,7500.0,66.6743,66.7098,66.6743,66.692,7500.0
2013-08-19 15:35:00,75.29,75.31,75.23,75.23,17800.0,66.6832,66.7009,66.63,66.63,17800.0
2013-08-19 15:40:00,75.23,75.23,75.18,75.21,14700.0,66.63,66.63,66.5858,66.6123,14700.0
2013-08-19 15:45:00,75.23,75.25,75.21,75.22,9200.0,66.63,66.6478,66.6123,66.6212,9200.0
2013-08-19 15:50:00,75.23,75.25,75.18,75.2,12700.0,66.63,66.6478,66.5858,66.6035,12700.0
2013-08-19 15:55:00,75.2,75.22,75.15,75.16,30600.0,66.6035,66.6212,66.5592,66.568,30600.0
2013-08-20 09:30:00,75.33,75.5,75.25,75.29,106300.0,66.7186,66.8692,66.6478,66.6832,106300.0
2013-08-20 09:35:00,75.28,75.31,75.24,75.28,35600.0,66.6743,66.7009,66.6389,66.6743,35600.0
2013-08-20 09:40:00,75.26,75.33,75.23,75.24,41200.0,66.6566,66.7186,66.63,66.6389,41200.0
2013-08-20 09:45:00,75.25,75.33,75.24,75.33,37200.0,66.6478,66.7186,66.6389,66.7186,37200.0
2013-08-20 09:50:00,75.32,75.35,75.28,75.33,48800.0,66.7098,66.7363,66.6743,66.7186,48800.0
2013-08-20 09:55:00,75.31,75.37,75.29,75.32,55600.0,66.7009,66.754,66.6832,66.7098,55600.0
2013-08-20 10:00:00,75.31,75.39,75.31,75.36,43900.0,66.7009,66.7718,66.7009,66.7452,43900.0
2013-08-20 10:05:00,75.37,75.38,75.33,75.35,25700.0,66.754,66.7629,66.7186,66.7363,25700.0
2013-08-20 10:10:00,75.36,75.38,75.28,75.28,25700.0,66.7452,66.7629,66.6743,66.6743,25700.0
2013-08-20 10:15:00,75.3,75.33,75.29,75.33,30000.0,66.692,66.7186,66.6832,66.7186,30000.0
2013-08-20 10:20:00,75.35,75.48,75.35,75.46,35800.0,66.7363,66.8515,66.7363,66.8338,35800.0
2013-08-20 10:25:00,75.45,75.46,75.42,75.45,26900.0,66.8249,66.8338,66.7983,66.8249,26900.0
2013-08-20 10:30:00,75.45,75.5,75.42,75.5,36800.0,66.8249,66.8692,66.7983,66.8692,36800.0
2013-08-20 10:35:00,75.5,75.61,75.49,75.61,25600.0,66.8692,66.9666,66.8603,66.9666,25600.0
2013-08-20 10:40:00,75.59,75.61,75.55,75.57,23800.0,66.9489,66.9666,66.9135,66.9312,23800.0
2013-08-20 10:45:00,75.56,75.61,75.56,75.6,16000.0,66.9223,66.9666,66.9223,66.9577,16000.0
2013-08-20 10:50:00,75.6,75.62,75.55,75.56,15100.0,66.9577,66.9755,66.9135,66.9223,15100.0
2013-08-20 10:55:00,75.57,75.59,75.55,75.55,22700.0,66.9312,66.9489,66.9135,66.9135,22700.0
2013-08-20 11:00:00,75.55,75.6,75.55,75.56,41400.0,66.9135,66.9577,66.9135,66.9223,41400.0
2013-08-20 11:05:00,75.57,75.63,75.57,75.63,18100.0,66.9312,66.9843,66.9312,66.9843,18100.0
2013-08-20 11:10:00,75.61,75.62,75.58,75.59,20500.0,66.9666,66.9755,66.94,66.9489,20500.0
2013-08-20 11:15:00,75.59,75.59,75.56,75.58,14700.0,66.9489,66.9489,66.9223,66.94,14700.0
2013-08-20 11:20:00,75.58,75.61,75.57,75.61,15300.0,66.94,66.9666,66.9312,66.9666,15300.0
2013-08-20 11:25:00,75.6,75.62,75.58,75.58,19500.0,66.9577,66.9755,66.94,66.94,19500.0
2013-08-20 11:30:00,75.58,75.67,75.58,75.65,21200.0,66.94,67.0197,66.94,67.002,21200.0
2013-08-20 11:35:00,75.66,75.69,75.63,75.67,29500.0,67.0109,67.0375,66.9843,67.0197,29500.0
2013-08-20 11:40:00,75.67,75.73,75.67,75.72,21700.0,67.0197,67.0729,67.0197,67.064,21700.0
2013-08-20 11:45:00,75.72,75.78,75.72,75.77,23800.0,67.064,67.1172,67.064,67.1083,23800.0
2013-08-20 11:50:00,75.76,75.77,75.74,75.75,17700.0,67.0995,67.1083,67.0817,67.0906,17700.0
2013-08-20 11:55:00,75.73,75.76,75.73,75.75,15100.0,67.0729,67.0995,67.0729,67.0906,15100.0
2013-08-20 12:00:00,75.75,75.79,75.75,75.79,13700.0,67.0906,67.126,67.0906,67.126,13700.0
2013-08-20 12:05:00,75.79,75.81,75.76,75.76,18500.0,67.126,67.1437,67.0995,67.0995,18500.0
2013-08-20 12:10:00,75.76,75.77,75.74,75.77,14100.0,67.0995,67.1083,67.0817,67.1083,14100.0
2013-08-20 12:15:00,75.77,75.79,75.76,75.78,26100.0,67.1083,67.126,67.0995,67.1172,26100.0
2013-08-20 12:20:00,75.78,75.8,75.75,75.77,30300.0,67.1172,67.1349,67.0906,67.1083,30300.0
2013-08-20 12:25:00,75.76,75.78,75.76,75.78,17100.0,67.0995,67.1172,67.0995,67.1172,17100.0
2013-08-20 12:30:00,75.78,75.78,75.7,75.7,9000.0,67.1172,67.1172,67.0463,67.0463,9000.0
2013-08-20 12:35:00,75.71,75.72,75.69,75.7,10100.0,67.0552,67.064,67.0375,67.0463,10100.0
2013-08-20 12:40:00,75.7,75.7,75.67,75.69,7800.0,67.0463,67.0463,67.0197,67.0375,7800.0
2013-08-20 12:45:00,75.69,75.71,75.68,75.71,3100.0,67.0375,67.0552,67.0286,67.0552,3100.0
2013-08-20 12:50:00,75.71,75.72,75.7,75.72,9200.0,67.0552,67.064,67.0463,67.064,9200.0
2013-08-20 12:55:00,75.72,75.76,75.72,75.76,21800.0,67.064,67.0995,67.064,67.0995,21800.0
2013-08-20 13:00:00,75.76,75.83,75.75,75.8,18900.0,67.0995,67.1615,67.0906,67.1349,18900.0
2013-08-20 13:05:00,75.8,75.81,75.79,75.79,3300.0,67.1349,67.1437,67.126,67.126,3300.0
2013-08-20 13:10:00,75.78,75.81,75.78,75.79,7300.0,67.1172,67.1437,67.1172,67.126,7300.0
2013-08-20 13:15:00,75.78,75.79,75.77,75.77,5800.0,67.1172,67.126,67.1083,67.1083,5800.0
2013-08-20 13:20:00,75.76,75.78,75.76,75.76,7900.0,67.0995,67.1172,67.0995,67.0995,7900.0
2013-08-20 13:25:00,75.76,75.76,75.7,75.71,16400.0,67.0995,67.0995,67.0463,67.0552,16400.0
2013-08-20 13:30:00,75.72,75.74,75.71,75.73,5600.0,67.064,67.0817,67.0552,67.0729,5600.0
2013-08-20 13:35:00,75.73,75.75,75.71,75.72,4500.0,67.0729,67.0906,67.0552,67.064,4500.0
2013-08-20 13:40:00,75.73,75.73,75.72,75.73,4300.0,67.0729,67.0729,67.064,67.0729,4300.0
2013-08-20 13:45:00,75.73,75.77,75.73,75.76,22600.0,67.0729,67.1083,67.0729,67.0995,22600.0
2013-08-20 13:50:00,75.75,75.76,75.72,75.75,5300.0,67.0906,67.0995,67.064,67.0906,5300.0
2013-08-20 13:55:00,75.75,75.75,75.7,75.72,6500.0,67.0906,67.0906,67.0463,67.064,6500.0
2013-08-20 14:00:00,75.72,75.74,75.72,75.72,4900.0,67.064,67.0817,67.064,67.064,4900.0
2013-08-20 14:05:00,75.71,75.74,75.71,75.72,7500.0,67.0552,67.0817,67.0552,67.064,7500.0
2013-08-20 14:10:00,75.7,75.71,75.69,75.71,11200.0,67.0463,67.0552,67.0375,67.0552,11200.0
2013-08-20 14:15:00,75.7,75.72,75.69,75.69,5800.0,67.0463,67.064,67.0375,67.0375,5800.0
2013-08-20 14:20:00,75.68,75.69,75.64,75.68,8800.0,67.0286,67.0375,66.9932,67.0286,8800.0
2013-08-20 14:25:00,75.68,75.73,75.67,75.71,9300.0,67.0286,67.0729,67.0197,67.0552,9300.0
2013-08-20 14:30:00,75.7,75.73,75.69,75.7,4000.0,67.0463,67.0729,67.0375,67.0463,4000.0
2013-08-20 14:35:00,75.69,75.7,75.63,75.66,10200.0,67.0375,67.0463,66.9843,67.0109,10200.0
2013-08-20 14:40:00,75.67,75.68,75.65,75.65,4200.0,67.0197,67.0286,67.002,67.002,4200.0
2013-08-20 14:45:00,75.65,75.7,75.63,75.68,8800.0,67.002,67.0463,66.9843,67.0286,8800.0
2013-08-20 14:50:00,75.68,75.72,75.68,75.71,32200.0,67.0286,67.064,67.0286,67.0552,32200.0
2013-08-20 14:55:00,75.7,75.7,75.64,75.66,19900.0,67.0463,67.0463,66.9932,67.0109,19900.0
2013-08-20 15:00:00,75.66,75.67,75.63,75.65,6200.0,67.0109,67.0197,66.9843,67.002,6200.0
2013-08-20 15:05:00,75.65,75.71,75.64,75.7,30600.0,67.002,67.0552,66.9932,67.0463,30600.0
2013-08-20 15:10:00,75.69,75.69,75.66,75.67,3700.0,67.0375,67.0375,67.0109,67.0197,3700.0
2013-08-20 15:15:00,75.68,75.7,75.68,75.69,6900.0,67.0286,67.0463,67.0286,67.0375,6900.0
2013-08-20 15:20:00,75.68,75.68,75.65,75.66,6600.0,67.0286,67.0286,67.002,67.0109,6600.0
2013-08-20 15:25:00,75.65,75.7,75.65,75.69,4000.0,67.002,67.0463,67.002,67.0375,4000.0
2013-08-20 15:30:00,75.69,75.74,75.69,75.7,8000.0,67.0375,67.0817,67.0375,67.0463,8000.0
2013-08-20 15:35:00,75.7,75.71,75.67,75.67,6300.0,67.0463,67.0552,67.0197,67.0197,6300.0
2013-08-20 15:40:00,75.67,75.69,75.64,75.64,12300.0,67.0197,67.0375,66.9932,66.9932,12300.0
2013-08-20 15:45:00,75.64,75.65,75.56,75.58,8300.0,66.9932,67.002,66.9223,66.94,8300.0
2013-08-20 15:50:00,75.58,75.59,75.55,75.55,7000.0,66.94,66.9489,66.9135,66.9135,7000.0
2013-08-20 15:55:00,75.55,75.57,75.51,75.52,22500.0,66.9135,66.9312,66.878,66.8869,22500.0
2013-08-21 09:30:00,75.37,75.38,75.29,75.36,18400.0,66.754,66.7629,66.6832,66.7452,18400.0
2013-08-21 09:35:00,75.36,75.45,75.32,75.45,21700.0,66.7452,66.8249,66.7098,66.8249,21700.0
2013-08-21 09:40:00,75.45,75.52,75.43,75.51,19100.0,66.8249,66.8869,66.8072,66.878,19100.0
2013-08-21 09:45:00,75.51,75.53,75.49,75.52,28300.0,66.878,66.8958,66.8603,66.8869,28300.0
2013-08-21 09:50:00,75.5,75.51,75.39,75.4,26100.0,66.8692,66.878,66.7718,66.7806,26100.0
2013-08-21 09:55:00,75.39,75.45,75.37,75.43,15400.0,66.7718,66.8249,66.754,66.8072,15400.0
2013-08-21 10:00:00,75.46,75.56,75.41,75.53,19100.0,66.8338,66.9223,66.7895,66.8958,19100.0
2013-08-21 10:05:00,75.52,75.54,75.44,75.44,17700.0,66.8869,66.9046,66.816,66.816,17700.0
2013-08-21 10:10:00,75.45,75.49,75.35,75.35,13200.0,66.8249,66.8603,66.7363,66.7363,13200.0
2013-08-21 10:15:00,75.34,75.44,75.34,75.42,7600.0,66.7275,66.816,66.7275,66.7983,7600.0
2013-08-21 10:20:00,75.46,75.52,75.45,75.48,9600.0,66.8338,66.8869,66.8249,66.8515,9600.0
2013-08-21 10:25:00,75.5,75.51,75.46,75.46,6400.0,66.8692,66.878,66.8338,66.8338,6400.0
2013-08-21 10:30:00,75.47,75.47,75.42,75.45,15300.0,66.8426,66.8426,66.7983,66.8249,15300.0
2013-08-21 10:35:00,75.45,75.48,75.4,75.48,7800.0,66.8249,66.8515,66.7806,66.8515,7800.0
2013-08-21 10:40:00,75.49,75.56,75.49,75.55,9700.0,66.8603,66.9223,66.8603,66.9135,9700.0
2013-08-21 10:45:00,75.56,75.56,75.5,75.52,6200.0,66.9223,66.9223,66.8692,66.8869,6200.0
2013-08-21 10:50:00,75.53,75.54,75.5,75.5,5000.0,66.8958,66.9046,66.8692,66.8692,5000.0
2013-08-21 10:55:00,75.5,75.52,75.48,75.48,5600.0,66.8692,66.8869,66.8515,66.8515,5600.0
2013-08-21 11:00:00,75.48,75.5,75.45,75.48,8200.0,66.8515,66.8692,66.8249,66.8515,8200.0
2013-08-21 11:05:00,75.48,75.48,75.44,75.44,6000.0,66.8515,66.8515,66.816,66.816,6000.0
2013-08-21 11:10:00,75.43,75.47,75.43,75.45,4300.0,66.8072,66.8426,66.8072,66.8249,4300.0
2013-08-21 11:15:00,75.45,75.49,75.45,75.49,9000.0,66.8249,66.8603,66.8249,66.8603,9000.0
2013-08-21 11:20:00,75.46,75.47,75.44,75.45,5700.0,66.8338,66.8426,66.816,66.8249,5700.0
2013-08-21 11:25:00,75.44,75.45,75.38,75.38,5800.0,66.816,66.8249,66.7629,66.7629,5800.0
2013-08-21 11:30:00,75.39,75.41,75.37,75.4,5100.0,66.7718,66.7895,66.754,66.7806,5100.0
2013-08-21 11:35:00,75.43,75.43,75.31,75.31,12100.0,66.8072,66.8072,66.7009,66.7009,12100.0
2013-08-21 11:40:00,75.33,75.36,75.29,75.36,7200.0,66.7186,66.7452,66.6832,66.7452,7200.0
2013-08-21 11:45:00,75.35,75.36,75.22,75.22,12800.0,66.7363,66.7452,66.6212,66.6212,12800.0
2013-08-21 11:50:00,75.22,75.24,75.2,75.24,9500.0,66.6212,66.6389,66.6035,66.6389,9500.0
2013-08-21 11:55:00,75.23,75.28,75.21,75.28,9000.0,66.63,66.6743,66.6123,66.6743,9000.0
2013-08-21 12:00:00,75.29,75.3,75.27,75.29,7200.0,66.6832,66.692,66.6655,66.6832,7200.0
2013-08-21 12:05:00,75.29,75.3,75.27,75.27,25700.0,66.6832,66.692,66.6655,66.6655,25700.0
2013-08-21 12:10:00,75.27,75.33,75.27,75.33,7800.0,66.6655,66.7186,66.6655,66.7186,7800.0
2013-08-21 12:15:00,75.33,75.34,75.29,75.34,5000.0,66.7186,66.7275,66.6832,66.7275,5000.0
2013-08-21 12:20:00,75.35,75.35,75.32,75.35,7000.0,66.7363,66.7363,66.7098,66.7363,7000.0
2013-08-21 12:25:00,75.36,75.36,75.33,75.34,2500.0,66.7452,66.7452,66.7186,66.7275,2500.0
2013-08-21 12:30:00,75.35,75.35,75.29,75.35,8600.0,66.7363,66.7363,66.6832,66.7363,8600.0
2013-08-21 12:35:00,75.34,75.35,75.32,75.34,2800.0,66.7275,66.7363,66.7098,66.7275,2800.0
2013-08-21 12:40:00,75.35,75.38,75.33,75.38,4000.0,66.7363,66.7629,66.7186,66.7629,4000.0
2013-08-21 12:45:00,75.37,75.38,75.35,75.37,2600.0,66.754,66.7629,66.7363,66.754,2600.0
2013-08-21 12:50:00,75.35,75.36,75.34,75.36,5500.0,66.7363,66.7452,66.7275,66.7452,5500.0
2013-08-21 12:55:00,75.37,75.38,75.35,75.37,5300.0,66.754,66.7629,66.7363,66.754,5300.0
2013-08-21 13:00:00,75.36,75.36,75.33,75.35,3400.0,66.7452,66.7452,66.7186,66.7363,3400.0
2013-08-21 13:05:00,75.35,75.36,75.32,75.35,5800.0,66.7363,66.7452,66.7098,66.7363,5800.0
2013-08-21 13:10:00,75.35,75.41,75.35,75.41,5800.0,66.7363,66.7895,66.7363,66.7895,5800.0
2013-08-21 13:15:00,75.43,75.44,75.41,75.41,18100.0,66.8072,66.816,66.7895,66.7895,18100.0
2013-08-21 13:20:00,75.41,75.41,75.37,75.38,1800.0,66.7895,66.7895,66.754,66.7629,1800.0
2013-08-21 13:25:00,75.39,75.4,75.39,75.39,2900.0,66.7718,66.7806,66.7718,66.7718,2900.0
2013-08-21 13:30:00,75.38,75.41,75.38,75.38,3300.0,66.7629,66.7895,66.7629,66.7629,3300.0
2013-08-21 13:35:00,75.39,75.4,75.39,75.4,3600.0,66.7718,66.7806,66.7718,66.7806,3600.0
2013-08-21 13:40:00,75.39,75.43,75.39,75.43,3500.0,66.7718,66.8072,66.7718,66.8072,3500.0
2013-08-21 13:45:00,75.43,75.46,75.43,75.44,2600.0,66.8072,66.8338,66.8072,66.816,2600.0
2013-08-21 13:50:00,75.44,75.45,75.42,75.44,7300.0,66.816,66.8249,66.7983,66.816,7300.0
2013-08-21 13:55:00,75.44,75.45,75.41,75.44,10300.0,66.816,66.8249,66.7895,66.816,10300.0
2013-08-21 14:00:00,75.42,75.43,75.18,75.21,32000.0,66.7983,66.8072,66.5858,66.6123,32000.0
2013-08-21 14:05:00,75.2,75.2,75.01,75.2,40700.0,66.6035,66.6035,66.4352,66.6035,40700.0
2013-08-21 14:10:00,75.2,75.34,75.19,75.27,15900.0,66.6035,66.7275,66.5946,66.6655,15900.0
2013-08-21 14:15:00,75.28,75.38,75.26,75.32,29500.0,66.6743,66.7629,66.6566,66.7098,29500.0
2013-08-21 14:20:00,75.29,75.29,75.18,75.28,29700.0,66.6832,66.6832,66.5858,66.6743,29700.0
2013-08-21 14:25:00,75.28,75.39,75.28,75.38,13800.0,66.6743,66.7718,66.6743,66.7629,13800.0
2013-08-21 14:30:00,75.37,75.64,75.36,75.6,28500.0,66.754,66.9932,66.7452,66.9577,28500.0
2013-08-21 14:35:00,75.59,75.73,75.59,75.67,35800.0,66.9489,67.0729,66.9489,67.0197,35800.0
2013-08-21 14:40:00,75.66,75.75,75.64,75.73,13800.0,67.0109,67.0906,66.9932,67.0729,13800.0
2013-08-21 14:45:00,75.73,75.83,75.73,75.8,27000.0,67.0729,67.1615,67.0729,67.1349,27000.0
2013-08-21 14:50:00,75.79,75.79,75.75,75.75,7100.0,67.126,67.126,67.0906,67.0906,7100.0
2013-08-21 14:55:00,75.75,75.77,75.69,75.7,5500.0,67.0906,67.1083,67.0375,67.0463,5500.0
2013-08-21 15:00:00,75.71,75.71,75.63,75.66,229700.0,67.0552,67.0552,66.9843,67.0109,229700.0
2013-08-21 15:05:00,75.67,75.68,75.62,75.64,24800.0,67.0197,67.0286,66.9755,66.9932,24800.0
2013-08-21 15:10:00,75.63,75.71,75.6,75.71,15400.0,66.9843,67.0552,66.9577,67.0552,15400.0
2013-08-21 15:15:00,75.71,75.71,75.59,75.59,22700.0,67.0552,67.0552,66.9489,66.9489,22700.0
2013-08-21 15:20:00,75.59,75.6,75.56,75.56,14500.0,66.9489,66.9577,66.9223,66.9223,14500.0
2013-08-21 15:25:00,75.55,75.6,75.48,75.49,14900.0,66.9135,66.9577,66.8515,66.8603,14900.0
2013-08-21 15:30:00,75.5,75.55,75.49,75.53,10000.0,66.8692,66.9135,66.8603,66.8958,10000.0
2013-08-21 15:35:00,75.54,75.55,75.43,75.45,59300.0,66.9046,66.9135,66.8072,66.8249,59300.0
2013-08-21 15:40:00,75.45,75.45,75.33,75.38,23600.0,66.8249,66.8249,66.7186,66.7629,23600.0
2013-08-21 15:45:00,75.36,75.36,75.25,75.28,10300.0,66.7452,66.7452,66.6478,66.6743,10300.0
2013-08-21 15:50:00,75.28,75.3,75.26,75.26,6500.0,66.6743,66.692,66.6566,66.6566,6500.0
2013-08-21 15:55:00,75.24,75.27,75.15,75.19,55800.0,66.6389,66.6655,66.5592,66.5946,55800.0
2013-08-22 09:30:00,75.34,75.48,75.34,75.45,24100.0,66.7275,66.8515,66.7275,66.8249,24100.0
2013-08-22 09:35:00,75.47,75.63,75.47,75.59,13300.0,66.8426,66.9843,66.8426,66.9489,13300.0
2013-08-22 09:40:00,75.6,75.66,75.6,75.63,7500.0,66.9577,67.0109,66.9577,66.9843,7500.0
2013-08-22 09:45:00,75.64,75.64,75.61,75.64,4800.0,66.9932,66.9932,66.9666,66.9932,4800.0
2013-08-22 09:50:00,75.63,75.64,75.56,75.57,5200.0,66.9843,66.9932,66.9223,66.9312,5200.0
2013-08-22 09:55:00,75.58,75.61,75.58,75.6,6100.0,66.94,66.9666,66.94,66.9577,6100.0
2013-08-22 10:00:00,75.6,75.64,75.55,75.57,17600.0,66.9577,66.9932,66.9135,66.9312,17600.0
2013-08-22 10:05:00,75.57,75.6,75.53,75.53,5800.0,66.9312,66.9577,66.8958,66.8958,5800.0
2013-08-22 10:10:00,75.54,75.63,75.51,75.63,25100.0,66.9046,66.9843,66.878,66.9843,25100.0
2013-08-22 10:15:00,75.63,75.72,75.63,75.71,107300.0,66.9843,67.064,66.9843,67.0552,107300.0
2013-08-22 10:20:00,75.72,75.73,75.69,75.71,43100.0,67.064,67.0729,67.0375,67.0552,43100.0
2013-08-22 10:25:00,75.7,75.71,75.67,75.71,9100.0,67.0463,67.0552,67.0197,67.0552,9100.0
2013-08-22 10:30:00,75.73,75.73,75.69,75.71,6800.0,67.0729,67.0729,67.0375,67.0552,6800.0
2013-08-22 10:35:00,75.71,75.73,75.71,75.72,17200.0,67.0552,67.0729,67.0552,67.064,17200.0
2013-08-22 10:40:00,75.73,75.82,75.73,75.82,12300.0,67.0729,67.1526,67.0729,67.1526,12300.0
2013-08-22 10:45:00,75.81,75.84,75.78,75.78,9600.0,67.1437,67.1703,67.1172,67.1172,9600.0
2013-08-22 10:50:00,75.77,75.79,75.76,75.78,19000.0,67.1083,67.126,67.0995,67.1172,19000.0
2013-08-22 10:55:00,75.78,75.78,75.73,75.73,52500.0,67.1172,67.1172,67.0729,67.0729,52500.0
2013-08-22 11:00:00,75.73,75.75,75.73,75.74,97300.0,67.0729,67.0906,67.0729,67.0817,97300.0
2013-08-22 11:05:00,75.74,75.75,75.72,75.75,23200.0,67.0817,67.0906,67.064,67.0906,23200.0
2013-08-22 11:10:00,75.75,75.77,75.72,75.74,10300.0,67.0906,67.1083,67.064,67.0817,10300.0
2013-08-22 11:15:00,75.73,75.73,75.68,75.71,10500.0,67.0729,67.0729,67.0286,67.0552,10500.0
2013-08-22 11:20:00,75.7,75.71,75.63,75.64,6900.0,67.0463,67.0552,66.9843,66.9932,6900.0
2013-08-22 11:25:00,75.63,75.64,75.61,75.63,13500.0,66.9843,66.9932,66.9666,66.9843,13500.0
2013-08-22 11:30:00,75.62,75.69,75.62,75.68,11900.0,66.9755,67.0375,66.9755,67.0286,11900.0
2013-08-22 11:35:00,75.7,75.7,75.67,75.68,8300.0,67.0463,67.0463,67.0197,67.0286,8300.0
2013-08-22 11:40:00,75.68,75.69,75.65,75.66,43300.0,67.0286,67.0375,67.002,67.0109,43300.0
2013-08-22 11:45:00,75.66,75.75,75.66,75.74,26900.0,67.0109,67.0906,67.0109,67.0817,26900.0
2013-08-22 11:50:00,75.75,75.75,75.72,75.72,10900.0,67.0906,67.0906,67.064,67.064,10900.0
2013-08-22 11:55:00,75.73,75.73,75.69,75.73,379700.0,67.0729,67.0729,67.0375,67.0729,379700.0
2013-08-22 12:00:00,75.72,75.76,75.72,75.73,12900.0,67.064,67.0995,67.064,67.0729,12900.0
2013-08-22 12:05:00,75.73,75.78,75.73,75.76,3600.0,67.0729,67.1172,67.0729,67.0995,3600.0
2013-08-22 12:10:00,75.78,75.79,75.77,75.78,18600.0,67.1172,67.126,67.1083,67.1172,18600.0
2013-08-22 12:15:00,75.78,75.79,75.78,75.78,2900.0,67.1172,67.126,67.1172,67.1172,2900.0
2013-08-22 12:20:00,75.78,75.78,75.73,75.73,14000.0,67.1172,67.1172,67.0729,67.0729,14000.0
2013-08-22 12:25:00,75.73,75.73,75.7,75.7,11500.0,67.0729,67.0729,67.0463,67.0463,11500.0
2013-08-22 12:30:00,75.73,75.74,75.72,75.72,10100.0,67.0729,67.0817,67.064,67.064,10100.0
2013-08-22 12:35:00,75.72,75.77,75.71,75.76,10900.0,67.064,67.1083,67.0552,67.0995,10900.0
2013-08-22 12:40:00,75.75,75.76,75.73,75.74,8800.0,67.0906,67.0995,67.0729,67.0817,8800.0
2013-08-22 12:45:00,75.77,75.77,75.7,75.7,15200.0,67.1083,67.1083,67.0463,67.0463,15200.0
2013-08-22 12:50:00,75.7,75.7,75.58,75.58,17500.0,67.0463,67.0463,66.94,66.94,17500.0
2013-08-22 12:55:00,75.56,75.62,75.53,75.62,9600.0,66.9223,66.9755,66.8958,66.9755,9600.0
2013-08-22 13:00:00,75.62,75.78,75.59,75.7,107400.0,66.9755,67.1172,66.9489,67.0463,107400.0
2013-08-22 13:05:00,75.7,75.75,75.69,75.73,54700.0,67.0463,67.0906,67.0375,67.0729,54700.0
2013-08-22 13:10:00,75.74,75.77,75.67,75.68,103300.0,67.0817,67.1083,67.0197,67.0286,103300.0
2013-08-22 13:15:00,75.68,75.71,75.67,75.68,12900.0,67.0286,67.0552,67.0197,67.0286,12900.0
2013-08-22 13:20:00,75.67,75.67,75.61,75.63,6300.0,67.0197,67.0197,66.9666,66.9843,6300.0
2013-08-22 13:25:00,75.62,75.65,75.62,75.64,14400.0,66.9755,67.002,66.9755,66.9932,14400.0
2013-08-22 13:30:00,75.63,75.65,75.62,75.62,2800.0,66.9843,67.002,66.9755,66.9755,2800.0
2013-08-22 13:35:00,75.63,75.68,75.63,75.64,4400.0,66.9843,67.0286,66.9843,66.9932,4400.0
2013-08-22 13:40:00,75.68,75.69,75.67,75.67,4900.0,67.0286,67.0375,67.0197,67.0197,4900.0
2013-08-22 13:45:00,75.67,75.7,75.67,75.69,5900.0,67.0197,67.0463,67.0197,67.0375,5900.0
2013-08-22 13:50:00,75.69,75.75,75.66,75.75,4900.0,67.0375,67.0906,67.0109,67.0906,4900.0
2013-08-22 13:55:00,75.74,75.75,75.72,75.74,4500.0,67.0817,67.0906,67.064,67.0817,4500.0
2013-08-22 14:00:00,75.73,75.78,75.73,75.76,2500.0,67.0729,67.1172,67.0729,67.0995,2500.0
2013-08-22 14:05:00,75.76,75.77,75.72,75.72,2900.0,67.0995,67.1083,67.064,67.064,2900.0
2013-08-22 14:10:00,75.71,75.73,75.7,75.72,3900.0,67.0552,67.0729,67.0463,67.064,3900.0
2013-08-22 14:15:00,75.71,75.73,75.69,75.69,6200.0,67.0552,67.0729,67.0375,67.0375,6200.0
2013-08-22 14:20:00,75.69,75.75,75.68,75.72,7100.0,67.0375,67.0906,67.0286,67.064,7100.0
2013-08-22 14:25:00,75.72,75.76,75.72,75.75,5800.0,67.064,67.0995,67.064,67.0906,5800.0
2013-08-22 14:30:00,75.74,75.81,75.74,75.81,11400.0,67.0817,67.1437,67.0817,67.1437,11400.0
2013-08-22 14:35:00,75.83,75.86,75.83,75.85,3700.0,67.1615,67.188,67.1615,67.1792,3700.0
2013-08-22 14:40:00,75.88,75.9,75.87,75.88,5000.0,67.2057,67.2235,67.1969,67.2057,5000.0
2013-08-22 14:45:00,75.87,75.9,75.87,75.88,4600.0,67.1969,67.2235,67.1969,67.2057,4600.0
2013-08-22 14:50:00,75.88,75.9,75.87,75.88,7000.0,67.2057,67.2235,67.1969,67.2057,7000.0
2013-08-22 14:55:00,75.89,76.0,75.88,75.88,86600.0,67.2146,67.312,67.2057,67.2057,86600.0
2013-08-22 15:00:00,75.87,75.9,75.81,75.84,45200.0,67.1969,67.2235,67.1437,67.1703,45200.0
2013-08-22 15:05:00,75.85,75.85,75.79,75.79,21200.0,67.1792,67.1792,67.126,67.126,21200.0
2013-08-22 15:10:00,75.8,75.82,75.78,75.81,6700.0,67.1349,67.1526,67.1172,67.1437,6700.0
2013-08-22 15:15:00,75.78,75.8,75.77,75.79,4600.0,67.1172,67.1349,67.1083,67.126,4600.0
2013-08-22 15:20:00,75.79,75.82,75.78,75.82,5500.0,67.126,67.1526,67.1172,67.1526,5500.0
2013-08-22 15:25:00,75.82,75.91,75.81,75.89,9800.0,67.1526,67.2323,67.1437,67.2146,9800.0
2013-08-22 15:30:00,75.89,75.91,75.87,75.91,32800.0,67.2146,67.2323,67.1969,67.2323,32800.0
2013-08-22 15:35:00,75.9,75.98,75.87,75.94,32200.0,67.2235,67.2943,67.1969,67.2589,32200.0
2013-08-22 15:40:00,75.93,75.95,75.92,75.94,23800.0,67.25,67.2677,67.2412,67.2589,23800.0
2013-08-22 15:45:00,75.92,75.94,75.91,75.92,14500.0,67.2412,67.2589,67.2323,67.2412,14500.0
2013-08-22 15:50:00,75.92,75.93,75.87,75.9,9000.0,67.2412,67.25,67.1969,67.2235,9000.0
2013-08-22 15:55:00,75.9,75.92,75.86,75.89,54000.0,67.2235,67.2412,67.188,67.2146,54000.0
2013-08-23 09:30:00,76.19,76.25,76.14,76.15,10700.0,67.4803,67.5334,67.436,67.4449,10700.0
2013-08-23 09:35:00,76.12,76.18,76.06,76.18,12800.0,67.4183,67.4714,67.3652,67.4714,12800.0
2013-08-23 09:40:00,76.16,76.16,76.06,76.06,13400.0,67.4537,67.4537,67.3652,67.3652,13400.0
2013-08-23 09:45:00,76.06,76.11,76.03,76.08,3700.0,67.3652,67.4094,67.3386,67.3829,3700.0
2013-08-23 09:50:00,76.07,76.07,75.98,76.03,5100.0,67.374,67.374,67.2943,67.3386,5100.0
2013-08-23 09:55:00,76.01,76.04,75.96,76.03,6400.0,67.3209,67.3475,67.2766,67.3386,6400.0
2013-08-23 10:00:00,76.01,76.07,75.85,75.9,27300.0,67.3209,67.374,67.1792,67.2235,27300.0
2013-08-23 10:05:00,75.91,75.93,75.84,75.92,11000.0,67.2323,67.25,67.1703,67.2412,11000.0
2013-08-23 10:10:00,75.93,75.97,75.9,75.96,26500.0,67.25,67.2855,67.2235,67.2766,26500.0
2013-08-23 10:15:00,75.96,76.0,75.95,75.97,6200.0,67.2766,67.312,67.2677,67.2855,6200.0
2013-08-23 10:20:00,75.96,75.97,75.87,75.93,12900.0,67.2766,67.2855,67.1969,67.25,12900.0
2013-08-23 10:25:00,75.94,75.98,75.91,75.91,11200.0,67.2589,67.2943,67.2323,67.2323,11200.0
2013-08-23 10:30:00,75.91,76.0,75.9,75.98,11300.0,67.2323,67.312,67.2235,67.2943,11300.0
2013-08-23 10:35:00,75.98,76.03,75.98,76.0,7000.0,67.2943,67.3386,67.2943,67.312,7000.0
2013-08-23 10:40:00,76.02,76.05,76.01,76.02,10600.0,67.3297,67.3563,67.3209,67.3297,10600.0
2013-08-23 10:45:00,76.01,76.03,75.99,76.03,6800.0,67.3209,67.3386,67.3032,67.3386,6800.0
2013-08-23 10:50:00,76.04,76.11,76.03,76.11,6500.0,67.3475,67.4094,67.3386,67.4094,6500.0
2013-08-23 10:55:00,76.13,76.16,76.13,76.13,3300.0,67.4272,67.4537,67.4272,67.4272,3300.0
2013-08-23 11:00:00,76.12,76.14,76.08,76.1,13300.0,67.4183,67.436,67.3829,67.4006,13300.0
2013-08-23 11:05:00,76.09,76.09,76.04,76.05,7800.0,67.3917,67.3917,67.3475,67.3563,7800.0
2013-08-23 11:10:00,76.05,76.06,76.02,76.06,6200.0,67.3563,67.3652,67.3297,67.3652,6200.0
2013-08-23 11:15:00,76.07,76.09,76.04,76.07,54800.0,67.374,67.3917,67.3475,67.374,54800.0
2013-08-23 11:20:00,76.06,76.07,76.0,76.01,3700.0,67.3652,67.374,67.312,67.3209,3700.0
2013-08-23 11:25:00,76.0,76.03,75.99,76.02,3300.0,67.312,67.3386,67.3032,67.3297,3300.0
2013-08-23 11:30:00,76.02,76.06,76.01,76.04,10200.0,67.3297,67.3652,67.3209,67.3475,10200.0
2013-08-23 11:35:00,76.03,76.04,76.0,76.03,3800.0,67.3386,67.3475,67.312,67.3386,3800.0
2013-08-23 11:40:00,76.04,76.07,76.03,76.07,2300.0,67.3475,67.374,67.3386,67.374,2300.0
2013-08-23 11:45:00,76.07,76.09,76.07,76.07,4200.0,67.374,67.3917,67.374,67.374,4200.0
2013-08-23 11:50:00,76.08,76.09,76.06,76.08,4600.0,67.3829,67.3917,67.3652,67.3829,4600.0
2013-08-23 11:55:00,76.07,76.07,76.03,76.05,4800.0,67.374,67.374,67.3386,67.3563,4800.0
2013-08-23 12:00:00,76.05,76.1,76.05,76.09,3400.0,67.3563,67.4006,67.3563,67.3917,3400.0
2013-08-23 12:05:00,76.08,76.11,76.08,76.1,3300.0,67.3829,67.4094,67.3829,67.4006,3300.0
2013-08-23 12:10:00,76.09,76.09,76.04,76.08,4300.0,67.3917,67.3917,67.3475,67.3829,4300.0
2013-08-23 12:15:00,76.08,76.1,76.06,76.1,6900.0,67.3829,67.4006,67.3652,67.4006,6900.0
2013-08-23 12:20:00,76.09,76.1,76.06,76.09,6100.0,67.3917,67.4006,67.3652,67.3917,6100.0
2013-08-23 12:25:00,76.1,76.1,76.07,76.09,26100.0,67.4006,67.4006,67.374,67.3917,26100.0
2013-08-23 12:30:00,76.08,76.12,76.08,76.09,10500.0,67.3829,67.4183,67.3829,67.3917,10500.0
2013-08-23 12:35:00,76.08,76.16,76.08,76.16,13100.0,67.3829,67.4537,67.3829,67.4537,13100.0
2013-08-23 12:40:00,76.15,76.15,76.13,76.13,3100.0,67.4449,67.4449,67.4272,67.4272,3100.0
2013-08-23 12:45:00,76.13,76.13,76.11,76.11,6000.0,67.4272,67.4272,67.4094,67.4094,6000.0
2013-08-23 12:50:00,76.1,76.13,76.08,76.13,5500.0,67.4006,67.4272,67.3829,67.4272,5500.0
2013-08-23 12:55:00,76.14,76.14,76.12,76.13,2500.0,67.436,67.436,67.4183,67.4272,2500.0
2013-08-23 13:00:00,76.13,76.13,76.08,76.11,2600.0,67.4272,67.4272,67.3829,67.4094,2600.0
2013-08-23 13:05:00,76.1,76.12,76.09,76.11,3200.0,67.4006,67.4183,67.3917,67.4094,3200.0
2013-08-23 13:10:00,76.12,76.13,76.11,76.12,1100.0,67.4183,67.4272,67.4094,67.4183,1100.0
2013-08-23 13:15:00,76.12,76.13,76.1,76.1,17500.0,67.4183,67.4272,67.4006,67.4006,17500.0
2013-08-23 13:20:00,76.1,76.14,76.1,76.14,78300.0,67.4006,67.436,67.4006,67.436,78300.0
2013-08-23 13:25:00,76.13,76.14,76.12,76.12,1900.0,67.4272,67.436,67.4183,67.4183,1900.0
2013-08-23 13:30:00,76.12,76.14,76.11,76.13,6800.0,67.4183,67.436,67.4094,67.4272,6800.0
2013-08-23 13:35:00,76.12,76.13,76.11,76.12,4000.0,67.4183,67.4272,67.4094,67.4183,4000.0
2013-08-23 13:40:00,76.15,76.15,76.14,76.15,1400.0,67.4449,67.4449,67.436,67.4449,1400.0
2013-08-23 13:45:00,76.15,76.15,76.12,76.13,95100.0,67.4449,67.4449,67.4183,67.4272,95100.0
2013-08-23 13:50:00,76.12,76.17,76.12,76.15,43400.0,67.4183,67.4626,67.4183,67.4449,43400.0
2013-08-23 13:55:00,76.15,76.17,76.13,76.15,11700.0,67.4449,67.4626,67.4272,67.4449,11700.0
2013-08-23 14:00:00,76.14,76.14,76.1,76.12,8900.0,67.436,67.436,67.4006,67.4183,8900.0
2013-08-23 14:05:00,76.12,76.12,76.09,76.1,11300.0,67.4183,67.4183,67.3917,67.4006,11300.0
2013-08-23 14:10:00,76.11,76.13,76.11,76.12,2700.0,67.4094,67.4272,67.4094,67.4183,2700.0
2013-08-23 14:15:00,76.1,76.11,76.09,76.1,5400.0,67.4006,67.4094,67.3917,67.4006,5400.0
2013-08-23 14:20:00,76.09,76.12,76.09,76.12,3200.0,67.3917,67.4183,67.3917,67.4183,3200.0
2013-08-23 14:25:00,76.1,76.12,76.1,76.12,3000.0,67.4006,67.4183,67.4006,67.4183,3000.0
2013-08-23 14:30:00,76.11,76.13,76.11,76.13,24400.0,67.4094,67.4272,67.4094,67.4272,24400.0
2013-08-23 14:35:00,76.14,76.15,76.12,76.14,16600.0,67.436,67.4449,67.4183,67.436,16600.0
2013-08-23 14:40:00,76.13,76.13,76.1,76.13,26000.0,67.4272,67.4272,67.4006,67.4272,26000.0
2013-08-23 14:45:00,76.13,76.14,76.12,76.14,16700.0,67.4272,67.436,67.4183,67.436,16700.0
2013-08-23 14:50:00,76.14,76.15,76.13,76.15,22200.0,67.436,67.4449,67.4272,67.4449,22200.0
2013-08-23 14:55:00,76.15,76.17,76.13,76.16,32400.0,67.4449,67.4626,67.4272,67.4537,32400.0
2013-08-23 15:00:00,76.15,76.15,76.13,76.14,6400.0,67.4449,67.4449,67.4272,67.436,6400.0
2013-08-23 15:05:00,76.14,76.16,76.14,76.16,9000.0,67.436,67.4537,67.436,67.4537,9000.0
2013-08-23 15:10:00,76.16,76.17,76.14,76.14,14100.0,67.4537,67.4626,67.436,67.436,14100.0
2013-08-23 15:15:00,76.15,76.16,76.15,76.16,8700.0,67.4449,67.4537,67.4449,67.4537,8700.0
2013-08-23 15:20:00,76.16,76.2,76.16,76.19,7500.0,67.4537,67.4892,67.4537,67.4803,7500.0
2013-08-23 15:25:00,76.21,76.22,76.2,76.22,9100.0,67.498,67.5069,67.4892,67.5069,9100.0
2013-08-23 15:30:00,76.22,76.24,76.18,76.18,7900.0,67.5069,67.5246,67.4714,67.4714,7900.0
2013-08-23 15:35:00,76.18,76.2,76.17,76.2,4800.0,67.4714,67.4892,67.4626,67.4892,4800.0
2013-08-23 15:40:00,76.2,76.23,76.2,76.23,25600.0,67.4892,67.5157,67.4892,67.5157,25600.0
2013-08-23 15:45:00,76.24,76.32,76.23,76.28,32600.0,67.5246,67.5954,67.5157,67.56,32600.0
2013-08-23 15:50:00,76.29,76.31,76.27,76.3,16300.0,67.5689,67.5866,67.5512,67.5777,16300.0
2013-08-23 15:55:00,76.31,76.32,76.24,76.24,34200.0,67.5866,67.5954,67.5246,67.5246,34200.0
2013-08-26 09:30:00,76.36,76.36,76.28,76.29,18800.0,67.6309,67.6309,67.56,67.5689,18800.0
2013-08-26 09:35:00,76.29,76.32,76.25,76.32,18300.0,67.5689,67.5954,67.5334,67.5954,18300.0
2013-08-26 09:40:00,76.31,76.4,76.31,76.4,8500.0,67.5866,67.6663,67.5866,67.6663,8500.0
2013-08-26 09:45:00,76.43,76.45,76.43,76.44,4600.0,67.6929,67.7106,67.6929,67.7017,4600.0
2013-08-26 09:50:00,76.45,76.48,76.44,76.44,7800.0,67.7106,67.7372,67.7017,67.7017,7800.0
2013-08-26 09:55:00,76.44,76.44,76.39,76.41,5500.0,67.7017,67.7017,67.6574,67.6752,5500.0
2013-08-26 10:00:00,76.39,76.48,76.39,76.47,3400.0,67.6574,67.7372,67.6574,67.7283,3400.0
2013-08-26 10:05:00,76.48,76.5,76.43,76.49,10600.0,67.7372,67.7549,67.6929,67.746,10600.0
2013-08-26 10:10:00,76.49,76.56,76.49,76.55,5600.0,67.746,67.808,67.746,67.7991,5600.0
2013-08-26 10:15:00,76.55,76.58,76.53,76.54,6400.0,67.7991,67.8257,67.7814,67.7903,6400.0
2013-08-26 10:20:00,76.52,76.56,76.52,76.56,4700.0,67.7726,67.808,67.7726,67.808,4700.0
2013-08-26 10:25:00,76.58,76.58,76.54,76.54,6300.0,67.8257,67.8257,67.7903,67.7903,6300.0
2013-08-26 10:30:00,76.56,76.57,76.5,76.51,8600.0,67.808,67.8169,67.7549,67.7637,8600.0
2013-08-26 10:35:00,76.52,76.58,76.52,76.58,8900.0,67.7726,67.8257,67.7726,67.8257,8900.0
2013-08-26 10:40:00,76.59,76.61,76.57,76.58,12800.0,67.8346,67.8523,67.8169,67.8257,12800.0
2013-08-26 10:45:00,76.57,76.58,76.54,76.58,9300.0,67.8169,67.8257,67.7903,67.8257,9300.0
2013-08-26 10:50:00,76.58,76.59,76.55,76.57,4800.0,67.8257,67.8346,67.7991,67.8169,4800.0
2013-08-26 10:55:00,76.59,76.63,76.58,76.63,6500.0,67.8346,67.87,67.8257,67.87,6500.0
2013-08-26 11:00:00,76.63,76.65,76.62,76.62,5400.0,67.87,67.8877,67.8611,67.8611,5400.0
2013-08-26 11:05:00,76.61,76.64,76.61,76.62,5000.0,67.8523,67.8789,67.8523,67.8611,5000.0
2013-08-26 11:10:00,76.63,76.65,76.62,76.65,6000.0,67.87,67.8877,67.8611,67.8877,6000.0
2013-08-26 11:15:00,76.64,76.64,76.61,76.63,9600.0,67.8789,67.8789,67.8523,67.87,9600.0
2013-08-26 11:20:00,76.63,76.65,76.63,76.63,2400.0,67.87,67.8877,67.87,67.87,2400.0
2013-08-26 11:25:00,76.63,76.64,76.62,76.64,5700.0,67.87,67.8789,67.8611,67.8789,5700.0
2013-08-26 11:30:00,76.66,76.7,76.63,76.66,11000.0,67.8966,67.932,67.87,67.8966,11000.0
2013-08-26 11:35:00,76.65,76.66,76.64,76.66,5700.0,67.8877,67.8966,67.8789,67.8966,5700.0
2013-08-26 11:40:00,76.65,76.67,76.62,76.62,9200.0,67.8877,67.9054,67.8611,67.8611,9200.0
2013-08-26 11:45:00,76.61,76.64,76.61,76.64,6300.0,67.8523,67.8789,67.8523,67.8789,6300.0
2013-08-26 11:50:00,76.64,76.65,76.6,76.61,6600.0,67.8789,67.8877,67.8434,67.8523,6600.0
2013-08-26 11:55:00,76.61,76.63,76.6,76.62,3600.0,67.8523,67.87,67.8434,67.8611,3600.0
2013-08-26 12:00:00,76.62,76.62,76.6,76.61,6600.0,67.8611,67.8611,67.8434,67.8523,6600.0
2013-08-26 12:05:00,76.61,76.61,76.57,76.57,6000.0,67.8523,67.8523,67.8169,67.8169,6000.0
2013-08-26 12:10:00,76.57,76.6,76.57,76.6,17100.0,67.8169,67.8434,67.8169,67.8434,17100.0
2013-08-26 12:15:00,76.6,76.6,76.58,76.6,17200.0,67.8434,67.8434,67.8257,67.8434,17200.0
2013-08-26 12:20:00,76.6,76.63,76.6,76.63,4300.0,67.8434,67.87,67.8434,67.87,4300.0
2013-08-26 12:25:00,76.64,76.64,76.59,76.6,18900.0,67.8789,67.8789,67.8346,67.8434,18900.0
2013-08-26 12:30:00,76.6,76.67,76.59,76.65,14600.0,67.8434,67.9054,67.8346,67.8877,14600.0
2013-08-26 12:35:00,76.64,76.64,76.63,76.63,4500.0,67.8789,67.8789,67.87,67.87,4500.0
2013-08-26 12:40:00,76.64,76.65,76.62,76.65,3200.0,67.8789,67.8877,67.8611,67.8877,3200.0
2013-08-26 12:45:00,76.65,76.65,76.62,76.62,27500.0,67.8877,67.8877,67.8611,67.8611,27500.0
2013-08-26 12:50:00,76.63,76.65,76.63,76.64,4800.0,67.87,67.8877,67.87,67.8789,4800.0
2013-08-26 12:55:00,76.65,76.66,76.65,76.66,900.0,67.8877,67.8966,67.8877,67.8966,900.0
2013-08-26 13:00:00,76.65,76.66,76.65,76.66,4300.0,67.8877,67.8966,67.8877,67.8966,4300.0
2013-08-26 13:05:00,76.67,76.67,76.67,76.67,1200.0,67.9054,67.9054,67.9054,67.9054,1200.0
2013-08-26 13:10:00,76.67,76.69,76.66,76.67,16400.0,67.9054,67.9231,67.8966,67.9054,16400.0
2013-08-26 13:15:00,76.66,76.67,76.65,76.65,2500.0,67.8966,67.9054,67.8877,67.8877,2500.0
2013-08-26 13:20:00,76.65,76.67,76.64,76.67,9800.0,67.8877,67.9054,67.8789,67.9054,9800.0
2013-08-26 13:25:00,76.66,76.67,76.62,76.63,9700.0,67.8966,67.9054,67.8611,67.87,9700.0
2013-08-26 13:30:00,76.62,76.62,76.58,76.58,33300.0,67.8611,67.8611,67.8257,67.8257,33300.0
2013-08-26 13:35:00,76.59,76.59,76.57,76.57,13500.0,67.8346,67.8346,67.8169,67.8169,13500.0
2013-08-26 13:40:00,76.56,76.57,76.53,76.54,9800.0,67.808,67.8169,67.7814,67.7903,9800.0
2013-08-26 13:45:00,76.55,76.55,76.53,76.54,8300.0,67.7991,67.7991,67.7814,67.7903,8300.0
2013-08-26 13:50:00,76.53,76.53,76.5,76.53,4400.0,67.7814,67.7814,67.7549,67.7814,4400.0
2013-08-26 13:55:00,76.54,76.57,76.54,76.56,8200.0,67.7903,67.8169,67.7903,67.808,8200.0
2013-08-26 14:00:00,76.55,76.57,76.53,76.56,22600.0,67.7991,67.8169,67.7814,67.808,22600.0
2013-08-26 14:05:00,76.56,76.56,76.55,76.56,2900.0,67.808,67.808,67.7991,67.808,2900.0
2013-08-26 14:10:00,76.55,76.58,76.55,76.57,3100.0,67.7991,67.8257,67.7991,67.8169,3100.0
2013-08-26 14:15:00,76.57,76.58,76.55,76.56,7000.0,67.8169,67.8257,67.7991,67.808,7000.0
2013-08-26 14:20:00,76.58,76.6,76.56,76.57,9300.0,67.8257,67.8434,67.808,67.8169,9300.0
2013-08-26 14:25:00,76.56,76.58,76.56,76.57,4700.0,67.808,67.8257,67.808,67.8169,4700.0
2013-08-26 14:30:00,76.57,76.58,76.55,76.55,12700.0,67.8169,67.8257,67.7991,67.7991,12700.0
2013-08-26 14:35:00,76.55,76.55,76.52,76.52,10800.0,67.7991,67.7991,67.7726,67.7726,10800.0
2013-08-26 14:40:00,76.52,76.54,76.51,76.54,3300.0,67.7726,67.7903,67.7637,67.7903,3300.0
2013-08-26 14:45:00,76.54,76.54,76.52,76.53,4100.0,67.7903,67.7903,67.7726,67.7814,4100.0
2013-08-26 14:50:00,76.54,76.55,76.53,76.55,17200.0,67.7903,67.7991,67.7814,67.7991,17200.0
2013-08-26 14:55:00,76.55,76.57,76.54,76.56,34200.0,67.7991,67.8169,67.7903,67.808,34200.0
2013-08-26 15:00:00,76.57,76.57,76.55,76.56,7600.0,67.8169,67.8169,67.7991,67.808,7600.0
2013-08-26 15:05:00,76.56,76.57,76.55,76.56,9300.0,67.808,67.8169,67.7991,67.808,9300.0
2013-08-26 15:10:00,76.55,76.55,76.33,76.33,18800.0,67.7991,67.7991,67.6043,67.6043,18800.0
2013-08-26 15:15:00,76.31,76.34,76.26,76.31,13600.0,67.5866,67.6132,67.5423,67.5866,13600.0
2013-08-26 15:20:00,76.31,76.31,76.12,76.17,30400.0,67.5866,67.5866,67.4183,67.4626,30400.0
2013-08-26 15:25:00,76.17,76.19,76.07,76.19,17000.0,67.4626,67.4803,67.374,67.4803,17000.0
2013-08-26 15:30:00,76.2,76.3,76.17,76.28,37200.0,67.4892,67.5777,67.4626,67.56,37200.0
2013-08-26 15:35:00,76.27,76.3,76.23,76.25,69600.0,67.5512,67.5777,67.5157,67.5334,69600.0
2013-08-26 15:40:00,76.26,76.32,76.22,76.29,20100.0,67.5423,67.5954,67.5069,67.5689,20100.0
2013-08-26 15:45:00,76.29,76.29,76.2,76.23,12400.0,67.5689,67.5689,67.4892,67.5157,12400.0
2013-08-26 15:50:00,76.21,76.23,76.15,76.2,8700.0,67.498,67.5157,67.4449,67.4892,8700.0
2013-08-26 15:55:00,76.21,76.21,76.14,76.16,40100.0,67.498,67.498,67.436,67.4537,40100.0
2013-08-27 09:30:00,75.42,75.42,75.33,75.4,12000.0,66.7983,66.7983,66.7186,66.7806,12000.0
2013-08-27 09:35:00,75.41,75.5,75.36,75.47,4400.0,66.7895,66.8692,66.7452,66.8426,4400.0
2013-08-27 09:40:00,75.54,75.54,75.48,75.54,4500.0,66.9046,66.9046,66.8515,66.9046,4500.0
2013-08-27 09:45:00,75.54,75.61,75.53,75.6,26900.0,66.9046,66.9666,66.8958,66.9577,26900.0
2013-08-27 09:50:00,75.59,75.66,75.58,75.59,17300.0,66.9489,67.0109,66.94,66.9489,17300.0
2013-08-27 09:55:00,75.56,75.59,75.53,75.54,6300.0,66.9223,66.9489,66.8958,66.9046,6300.0
2013-08-27 10:00:00,75.56,75.6,75.46,75.47,11800.0,66.9223,66.9577,66.8338,66.8426,11800.0
2013-08-27 10:05:00,75.46,75.49,75.44,75.48,27900.0,66.8338,66.8603,66.816,66.8515,27900.0
2013-08-27 10:10:00,75.47,75.51,75.45,75.47,6200.0,66.8426,66.878,66.8249,66.8426,6200.0
2013-08-27 10:15:00,75.43,75.46,75.39,75.45,7800.0,66.8072,66.8338,66.7718,66.8249,7800.0
2013-08-27 10:20:00,75.41,75.43,75.37,75.37,7000.0,66.7895,66.8072,66.754,66.754,7000.0
2013-08-27 10:25:00,75.37,75.37,75.26,75.29,15900.0,66.754,66.754,66.6566,66.6832,15900.0
2013-08-27 10:30:00,75.29,75.36,75.29,75.3,15600.0,66.6832,66.7452,66.6832,66.692,15600.0
2013-08-27 10:35:00,75.29,75.37,75.28,75.36,13200.0,66.6832,66.754,66.6743,66.7452,13200.0
2013-08-27 10:40:00,75.36,75.44,75.36,75.44,295000.0,66.7452,66.816,66.7452,66.816,295000.0
2013-08-27 10:45:00,75.43,75.43,75.33,75.33,158100.0,66.8072,66.8072,66.7186,66.7186,158100.0
2013-08-27 10:50:00,75.33,75.35,75.26,75.33,569100.0,66.7186,66.7363,66.6566,66.7186,569100.0
2013-08-27 10:55:00,75.32,75.47,75.32,75.47,314300.0,66.7098,66.8426,66.7098,66.8426,314300.0
2013-08-27 11:00:00,75.46,75.47,75.4,75.42,93500.0,66.8338,66.8426,66.7806,66.7983,93500.0
2013-08-27 11:05:00,75.43,75.43,75.37,75.37,123700.0,66.8072,66.8072,66.754,66.754,123700.0
2013-08-27 11:10:00,75.38,75.4,75.34,75.36,88200.0,66.7629,66.7806,66.7275,66.7452,88200.0
2013-08-27 11:15:00,75.36,75.44,75.35,75.43,73900.0,66.7452,66.816,66.7363,66.8072,73900.0
2013-08-27 11:20:00,75.43,75.46,75.42,75.46,92400.0,66.8072,66.8338,66.7983,66.8338,92400.0
2013-08-27 11:25:00,75.46,75.52,75.45,75.48,44000.0,66.8338,66.8869,66.8249,66.8515,44000.0
2013-08-27 11:30:00,75.49,75.51,75.44,75.45,18600.0,66.8603,66.878,66.816,66.8249,18600.0
2013-08-27 11:35:00,75.42,75.45,75.4,75.45,13600.0,66.7983,66.8249,66.7806,66.8249,13600.0
2013-08-27 11:40:00,75.45,75.46,75.36,75.37,126000.0,66.8249,66.8338,66.7452,66.754,126000.0
2013-08-27 11:45:00,75.37,75.38,75.33,75.35,25900.0,66.754,66.7629,66.7186,66.7363,25900.0
2013-08-27 11:50:00,75.34,75.37,75.32,75.33,12900.0,66.7275,66.754,66.7098,66.7186,12900.0
2013-08-27 11:55:00,75.33,75.4,75.33,75.38,15100.0,66.7186,66.7806,66.7186,66.7629,15100.0
2013-08-27 12:00:00,75.38,75.38,75.29,75.29,9300.0,66.7629,66.7629,66.6832,66.6832,9300.0
2013-08-27 12:05:00,75.28,75.29,75.23,75.27,14200.0,66.6743,66.6832,66.63,66.6655,14200.0
2013-08-27 12:10:00,75.26,75.29,75.23,75.23,12300.0,66.6566,66.6832,66.63,66.63,12300.0
2013-08-27 12:15:00,75.23,75.24,75.2,75.21,22500.0,66.63,66.6389,66.6035,66.6123,22500.0
2013-08-27 12:20:00,75.22,75.26,75.21,75.22,18000.0,66.6212,66.6566,66.6123,66.6212,18000.0
2013-08-27 12:25:00,75.22,75.26,75.2,75.23,32900.0,66.6212,66.6566,66.6035,66.63,32900.0
2013-08-27 12:30:00,75.23,75.25,75.2,75.24,9100.0,66.63,66.6478,66.6035,66.6389,9100.0
2013-08-27 12:35:00,75.25,75.3,75.25,75.28,15500.0,66.6478,66.692,66.6478,66.6743,15500.0
2013-08-27 12:40:00,75.26,75.27,75.16,75.2,25000.0,66.6566,66.6655,66.568,66.6035,25000.0
2013-08-27 12:45:00,75.19,75.24,75.15,75.24,14000.0,66.5946,66.6389,66.5592,66.6389,14000.0
2013-08-27 12:50:00,75.24,75.26,75.21,75.25,13600.0,66.6389,66.6566,66.6123,66.6478,13600.0
2013-08-27 12:55:00,75.25,75.26,75.16,75.17,24000.0,66.6478,66.6566,66.568,66.5769,24000.0
2013-08-27 13:00:00,75.15,75.16,75.12,75.14,18700.0,66.5592,66.568,66.5326,66.5503,18700.0
2013-08-27 13:05:00,75.13,75.16,75.13,75.16,25000.0,66.5415,66.568,66.5415,66.568,25000.0
2013-08-27 13:10:00,75.16,75.16,75.14,75.16,9900.0,66.568,66.568,66.5503,66.568,9900.0
2013-08-27 13:15:00,75.17,75.17,75.09,75.1,16000.0,66.5769,66.5769,66.506,66.5149,16000.0
2013-08-27 13:20:00,75.09,75.1,75.06,75.08,13900.0,66.506,66.5149,66.4795,66.4972,13900.0
2013-08-27 13:25:00,75.08,75.08,75.0,75.03,16000.0,66.4972,66.4972,66.4263,66.4529,16000.0
2013-08-27 13:30:00,75.03,75.08,75.03,75.08,6000.0,66.4529,66.4972,66.4529,66.4972,6000.0
2013-08-27 13:35:00,75.09,75.13,75.09,75.09,16800.0,66.506,66.5415,66.506,66.506,16800.0
2013-08-27 13:40:00,75.1,75.14,75.09,75.14,6300.0,66.5149,66.5503,66.506,66.5503,6300.0
2013-08-27 13:45:00,75.15,75.19,75.14,75.19,6800.0,66.5592,66.5946,66.5503,66.5946,6800.0
2013-08-27 13:50:00,75.2,75.2,75.15,75.16,8000.0,66.6035,66.6035,66.5592,66.568,8000.0
2013-08-27 13:55:00,75.14,75.15,75.1,75.1,5100.0,66.5503,66.5592,66.5149,66.5149,5100.0
2013-08-27 14:00:00,75.1,75.1,75.05,75.08,10800.0,66.5149,66.5149,66.4706,66.4972,10800.0
2013-08-27 14:05:00,75.08,75.09,75.04,75.04,12100.0,66.4972,66.506,66.4618,66.4618,12100.0
2013-08-27 14:10:00,75.03,75.05,74.97,74.97,10600.0,66.4529,66.4706,66.3998,66.3998,10600.0
2013-08-27 14:15:00,74.96,75.03,74.96,75.01,9700.0,66.3909,66.4529,66.3909,66.4352,9700.0
2013-08-27 14:20:00,75.0,75.02,74.92,74.93,7700.0,66.4263,66.4441,66.3555,66.3643,7700.0
2013-08-27 14:25:00,74.92,74.96,74.88,74.95,16900.0,66.3555,66.3909,66.3201,66.3821,16900.0
2013-08-27 14:30:00,74.95,74.98,74.93,74.95,47100.0,66.3821,66.4086,66.3643,66.3821,47100.0
2013-08-27 14:35:00,74.93,74.94,74.88,74.94,18800.0,66.3643,66.3732,66.3201,66.3732,18800.0
2013-08-27 14:40:00,74.93,75.02,74.93,75.01,9500.0,66.3643,66.4441,66.3643,66.4352,9500.0
2013-08-27 14:45:00,75.02,75.05,75.0,75.0,13400.0,66.4441,66.4706,66.4263,66.4263,13400.0
2013-08-27 14:50:00,75.0,75.0,74.96,75.0,6700.0,66.4263,66.4263,66.3909,66.4263,6700.0
2013-08-27 14:55:00,75.01,75.06,75.0,75.01,18600.0,66.4352,66.4795,66.4263,66.4352,18600.0
2013-08-27 15:00:00,75.0,75.06,74.98,75.06,4900.0,66.4263,66.4795,66.4086,66.4795,4900.0
2013-08-27 15:05:00,75.07,75.09,75.01,75.02,5700.0,66.4883,66.506,66.4352,66.4441,5700.0
2013-08-27 15:10:00,75.02,75.02,74.89,74.92,28800.0,66.4441,66.4441,66.3289,66.3555,28800.0
2013-08-27 15:15:00,74.93,74.95,74.87,74.9,17000.0,66.3643,66.3821,66.3112,66.3378,17000.0
2013-08-27 15:20:00,74.9,74.97,74.89,74.92,16100.0,66.3378,66.3998,66.3289,66.3555,16100.0
2013-08-27 15:25:00,74.91,74.94,74.84,74.9,25100.0,66.3466,66.3732,66.2846,66.3378,25100.0
2013-08-27 15:30:00,74.91,74.91,74.81,74.83,24600.0,66.3466,66.3466,66.2581,66.2758,24600.0
2013-08-27 15:35:00,74.81,74.89,74.78,74.84,22000.0,66.2581,66.3289,66.2315,66.2846,22000.0
2013-08-27 15:40:00,74.85,74.91,74.84,74.89,31000.0,66.2935,66.3466,66.2846,66.3289,31000.0
2013-08-27 15:45:00,74.89,74.96,74.88,74.95,33400.0,66.3289,66.3909,66.3201,66.3821,33400.0
2013-08-27 15:50:00,74.95,74.95,74.88,74.88,34300.0,66.3821,66.3821,66.3201,66.3201,34300.0
2013-08-27 15:55:00,74.88,74.91,74.87,74.88,78400.0,66.3201,66.3466,66.3112,66.3201,78400.0
2013-08-28 09:30:00,74.84,74.9,74.82,74.83,27500.0,66.2846,66.3378,66.2669,66.2758,27500.0
2013-08-28 09:35:00,74.84,74.87,74.77,74.85,3500.0,66.2846,66.3112,66.2226,66.2935,3500.0
2013-08-28 09:40:00,74.99,75.02,74.97,74.98,1500.0,66.4175,66.4441,66.3998,66.4086,1500.0
2013-08-28 09:45:00,75.04,75.04,74.98,75.02,11000.0,66.4618,66.4618,66.4086,66.4441,11000.0
2013-08-28 09:50:00,75.0,75.06,74.98,74.98,4500.0,66.4263,66.4795,66.4086,66.4086,4500.0
2013-08-28 09:55:00,74.98,74.99,74.91,74.91,15600.0,66.4086,66.4175,66.3466,66.3466,15600.0
2013-08-28 10:00:00,74.93,75.0,74.89,74.9,10500.0,66.3643,66.4263,66.3289,66.3378,10500.0
2013-08-28 10:05:00,74.89,74.94,74.86,74.87,17200.0,66.3289,66.3732,66.3023,66.3112,17200.0
2013-08-28 10:10:00,74.87,74.99,74.86,74.96,10700.0,66.3112,66.4175,66.3023,66.3909,10700.0
2013-08-28 10:15:00,74.97,75.04,74.97,75.03,6100.0,66.3998,66.4618,66.3998,66.4529,6100.0
2013-08-28 10:20:00,75.03,75.04,74.97,75.01,11200.0,66.4529,66.4618,66.3998,66.4352,11200.0
2013-08-28 10:25:00,75.01,75.04,74.98,75.0,9500.0,66.4352,66.4618,66.4086,66.4263,9500.0
2013-08-28 10:30:00,74.98,75.03,74.96,75.03,7400.0,66.4086,66.4529,66.3909,66.4529,7400.0
2013-08-28 10:35:00,75.04,75.09,75.02,75.06,13200.0,66.4618,66.506,66.4441,66.4795,13200.0
2013-08-28 10:40:00,75.06,75.06,75.02,75.05,13000.0,66.4795,66.4795,66.4441,66.4706,13000.0
2013-08-28 10:45:00,75.04,75.07,75.01,75.03,7000.0,66.4618,66.4883,66.4352,66.4529,7000.0
2013-08-28 10:50:00,75.02,75.06,75.02,75.05,8700.0,66.4441,66.4795,66.4441,66.4706,8700.0
2013-08-28 10:55:00,75.05,75.11,75.05,75.1,5500.0,66.4706,66.5238,66.4706,66.5149,5500.0
2013-08-28 11:00:00,75.1,75.12,75.08,75.1,17700.0,66.5149,66.5326,66.4972,66.5149,17700.0
2013-08-28 11:05:00,75.09,75.09,75.07,75.09,5400.0,66.506,66.506,66.4883,66.506,5400.0
2013-08-28 11:10:00,75.09,75.12,75.09,75.1,5800.0,66.506,66.5326,66.506,66.5149,5800.0
2013-08-28 11:15:00,75.1,75.1,75.04,75.04,9300.0,66.5149,66.5149,66.4618,66.4618,9300.0
2013-08-28 11:20:00,75.05,75.11,75.05,75.1,6300.0,66.4706,66.5238,66.4706,66.5149,6300.0
2013-08-28 11:25:00,75.09,75.1,75.04,75.04,8800.0,66.506,66.5149,66.4618,66.4618,8800.0
2013-08-28 11:30:00,75.05,75.05,75.0,75.0,5900.0,66.4706,66.4706,66.4263,66.4263,5900.0
2013-08-28 11:35:00,75.02,75.05,75.02,75.04,4300.0,66.4441,66.4706,66.4441,66.4618,4300.0
2013-08-28 11:40:00,75.03,75.09,75.03,75.09,29300.0,66.4529,66.506,66.4529,66.506,29300.0
2013-08-28 11:45:00,75.09,75.11,75.07,75.08,6200.0,66.506,66.5238,66.4883,66.4972,6200.0
2013-08-28 11:50:00,75.09,75.15,75.08,75.15,12400.0,66.506,66.5592,66.4972,66.5592,12400.0
2013-08-28 11:55:00,75.16,75.2,75.16,75.2,4200.0,66.568,66.6035,66.568,66.6035,4200.0
2013-08-28 12:00:00,75.19,75.19,75.14,75.15,32600.0,66.5946,66.5946,66.5503,66.5592,32600.0
2013-08-28 12:05:00,75.14,75.16,75.14,75.14,126200.0,66.5503,66.568,66.5503,66.5503,126200.0
2013-08-28 12:10:00,75.14,75.14,75.12,75.12,40800.0,66.5503,66.5503,66.5326,66.5326,40800.0
2013-08-28 12:15:00,75.12,75.16,75.12,75.14,61500.0,66.5326,66.568,66.5326,66.5503,61500.0
2013-08-28 12:20:00,75.14,75.18,75.14,75.17,142500.0,66.5503,66.5858,66.5503,66.5769,142500.0
2013-08-28 12:25:00,75.17,75.2,75.17,75.19,190500.0,66.5769,66.6035,66.5769,66.5946,190500.0
2013-08-28 12:30:00,75.2,75.22,75.19,75.19,239600.0,66.6035,66.6212,66.5946,66.5946,239600.0
2013-08-28 12:35:00,75.19,75.23,75.19,75.21,104500.0,66.5946,66.63,66.5946,66.6123,104500.0
2013-08-28 12:40:00,75.22,75.23,75.19,75.22,129700.0,66.6212,66.63,66.5946,66.6212,129700.0
2013-08-28 12:45:00,75.22,75.25,75.21,75.23,101100.0,66.6212,66.6478,66.6123,66.63,101100.0
2013-08-28 12:50:00,75.24,75.28,75.24,75.28,28700.0,66.6389,66.6743,66.6389,66.6743,28700.0
2013-08-28 12:55:00,75.28,75.31,75.28,75.28,16700.0,66.6743,66.7009,66.6743,66.6743,16700.0
2013-08-28 13:00:00,75.28,75.32,75.28,75.31,15300.0,66.6743,66.7098,66.6743,66.7009,15300.0
2013-08-28 13:05:00,75.3,75.31,75.29,75.29,8100.0,66.692,66.7009,66.6832,66.6832,8100.0
2013-08-28 13:10:00,75.27,75.27,75.25,75.26,8200.0,66.6655,66.6655,66.6478,66.6566,8200.0
2013-08-28 13:15:00,75.26,75.27,75.22,75.23,22900.0,66.6566,66.6655,66.6212,66.63,22900.0
2013-08-28 13:20:00,75.25,75.26,75.23,75.26,5900.0,66.6478,66.6566,66.63,66.6566,5900.0
2013-08-28 13:25:00,75.25,75.28,75.25,75.28,3800.0,66.6478,66.6743,66.6478,66.6743,3800.0
2013-08-28 13:30:00,75.29,75.29,75.22,75.23,9800.0,66.6832,66.6832,66.6212,66.63,9800.0
2013-08-28 13:35:00,75.23,75.27,75.22,75.26,8200.0,66.63,66.6655,66.6212,66.6566,8200.0
2013-08-28 13:40:00,75.26,75.27,75.25,75.27,5600.0,66.6566,66.6655,66.6478,66.6655,5600.0
2013-08-28 13:45:00,75.27,75.28,75.25,75.28,13600.0,66.6655,66.6743,66.6478,66.6743,13600.0
2013-08-28 13:50:00,75.28,75.29,75.24,75.25,17200.0,66.6743,66.6832,66.6389,66.6478,17200.0
2013-08-28 13:55:00,75.25,75.31,75.25,75.3,36500.0,66.6478,66.7009,66.6478,66.692,36500.0
2013-08-28 14:00:00,75.3,75.32,75.3,75.31,6200.0,66.692,66.7098,66.692,66.7009,6200.0
2013-08-28 14:05:00,75.3,75.3,75.22,75.23,11200.0,66.692,66.692,66.6212,66.63,11200.0
2013-08-28 14:10:00,75.23,75.23,75.14,75.18,11100.0,66.63,66.63,66.5503,66.5858,11100.0
2013-08-28 14:15:00,75.19,75.2,75.15,75.15,12900.0,66.5946,66.6035,66.5592,66.5592,12900.0
2013-08-28 14:20:00,75.15,75.17,75.14,75.17,24400.0,66.5592,66.5769,66.5503,66.5769,24400.0
2013-08-28 14:25:00,75.17,75.19,75.16,75.16,11000.0,66.5769,66.5946,66.568,66.568,11000.0
2013-08-28 14:30:00,75.16,75.17,75.14,75.15,10000.0,66.568,66.5769,66.5503,66.5592,10000.0
2013-08-28 14:35:00,75.16,75.17,75.09,75.09,10500.0,66.568,66.5769,66.506,66.506,10500.0
2013-08-28 14:40:00,75.1,75.13,75.08,75.08,13800.0,66.5149,66.5415,66.4972,66.4972,13800.0
2013-08-28 14:45:00,75.08,75.15,75.06,75.13,11200.0,66.4972,66.5592,66.4795,66.5415,11200.0
2013-08-28 14:50:00,75.14,75.15,75.12,75.14,11700.0,66.5503,66.5592,66.5326,66.5503,11700.0
2013-08-28 14:55:00,75.14,75.17,75.13,75.13,10200.0,66.5503,66.5769,66.5415,66.5415,10200.0
2013-08-28 15:00:00,75.13,75.17,75.11,75.16,10600.0,66.5415,66.5769,66.5238,66.568,10600.0
2013-08-28 15:05:00,75.16,75.24,75.16,75.24,11900.0,66.568,66.6389,66.568,66.6389,11900.0
2013-08-28 15:10:00,75.25,75.3,75.25,75.29,16600.0,66.6478,66.692,66.6478,66.6832,16600.0
2013-08-28 15:15:00,75.29,75.29,75.23,75.23,33200.0,66.6832,66.6832,66.63,66.63,33200.0
2013-08-28 15:20:00,75.23,75.31,75.23,75.29,78400.0,66.63,66.7009,66.63,66.6832,78400.0
2013-08-28 15:25:00,75.29,75.3,75.25,75.26,14700.0,66.6832,66.692,66.6478,66.6566,14700.0
2013-08-28 15:30:00,75.26,75.31,75.26,75.28,13700.0,66.6566,66.7009,66.6566,66.6743,13700.0
2013-08-28 15:35:00,75.29,75.3,75.22,75.22,39500.0,66.6832,66.692,66.6212,66.6212,39500.0
2013-08-28 15:40:00,75.22,75.22,75.17,75.18,14500.0,66.6212,66.6212,66.5769,66.5858,14500.0
2013-08-28 15:45:00,75.18,75.19,75.12,75.13,42200.0,66.5858,66.5946,66.5326,66.5415,42200.0
2013-08-28 15:50:00,75.12,75.16,75.11,75.11,42300.0,66.5326,66.568,66.5238,66.5238,42300.0
2013-08-28 15:55:00,75.11,75.11,75.06,75.08,62500.0,66.5238,66.5238,66.4795,66.4972,62500.0
2013-08-29 09:30:00,74.99,75.13,74.93,75.13,18700.0,66.4175,66.5415,66.3643,66.5415,18700.0
2013-08-29 09:35:00,75.12,75.25,75.12,75.23,5700.0,66.5326,66.6478,66.5326,66.63,5700.0
2013-08-29 09:40:00,75.25,75.31,75.25,75.28,5800.0,66.6478,66.7009,66.6478,66.6743,5800.0
2013-08-29 09:45:00,75.29,75.34,75.27,75.3,9400.0,66.6832,66.7275,66.6655,66.692,9400.0
2013-08-29 09:50:00,75.29,75.42,75.29,75.4,7800.0,66.6832,66.7983,66.6832,66.7806,7800.0
2013-08-29 09:55:00,75.41,75.41,75.32,75.33,11700.0,66.7895,66.7895,66.7098,66.7186,11700.0
2013-08-29 10:00:00,75.34,75.4,75.32,75.34,14900.0,66.7275,66.7806,66.7098,66.7275,14900.0
2013-08-29 10:05:00,75.35,75.41,75.34,75.41,14900.0,66.7363,66.7895,66.7275,66.7895,14900.0
2013-08-29 10:10:00,75.42,75.46,75.38,75.45,13700.0,66.7983,66.8338,66.7629,66.8249,13700.0
2013-08-29 10:15:00,75.47,75.49,75.45,75.47,10500.0,66.8426,66.8603,66.8249,66.8426,10500.0
2013-08-29 10:20:00,75.49,75.49,75.41,75.41,11700.0,66.8603,66.8603,66.7895,66.7895,11700.0
2013-08-29 10:25:00,75.41,75.45,75.4,75.41,12500.0,66.7895,66.8249,66.7806,66.7895,12500.0
2013-08-29 10:30:00,75.41,75.48,75.41,75.48,5100.0,66.7895,66.8515,66.7895,66.8515,5100.0
2013-08-29 10:35:00,75.47,75.61,75.47,75.61,18700.0,66.8426,66.9666,66.8426,66.9666,18700.0
2013-08-29 10:40:00,75.61,75.7,75.6,75.7,19900.0,66.9666,67.0463,66.9577,67.0463,19900.0
2013-08-29 10:45:00,75.71,75.72,75.65,75.66,16900.0,67.0552,67.064,67.002,67.0109,16900.0
2013-08-29 10:50:00,75.66,75.7,75.65,75.68,5100.0,67.0109,67.0463,67.002,67.0286,5100.0
2013-08-29 10:55:00,75.69,75.72,75.65,75.66,15500.0,67.0375,67.064,67.002,67.0109,15500.0
2013-08-29 11:00:00,75.67,75.69,75.65,75.68,8200.0,67.0197,67.0375,67.002,67.0286,8200.0
2013-08-29 11:05:00,75.67,75.69,75.63,75.65,32500.0,67.0197,67.0375,66.9843,67.002,32500.0
2013-08-29 11:10:00,75.65,75.69,75.65,75.68,11900.0,67.002,67.0375,67.002,67.0286,11900.0
2013-08-29 11:15:00,75.68,75.68,75.65,75.68,4900.0,67.0286,67.0286,67.002,67.0286,4900.0
2013-08-29 11:20:00,75.68,75.74,75.68,75.69,7900.0,67.0286,67.0817,67.0286,67.0375,7900.0
2013-08-29 11:25:00,75.7,75.74,75.7,75.73,3000.0,67.0463,67.0817,67.0463,67.0729,3000.0
2013-08-29 11:30:00,75.73,75.75,75.73,75.74,4000.0,67.0729,67.0906,67.0729,67.0817,4000.0
2013-08-29 11:35:00,75.71,75.72,75.7,75.72,12000.0,67.0552,67.064,67.0463,67.064,12000.0
2013-08-29 11:40:00,75.73,75.76,75.72,75.75,10900.0,67.0729,67.0995,67.064,67.0906,10900.0
2013-08-29 11:45:00,75.76,75.76,75.73,75.73,16800.0,67.0995,67.0995,67.0729,67.0729,16800.0
2013-08-29 11:50:00,75.74,75.76,75.72,75.72,14900.0,67.0817,67.0995,67.064,67.064,14900.0
2013-08-29 11:55:00,75.72,75.76,75.72,75.76,5200.0,67.064,67.0995,67.064,67.0995,5200.0
2013-08-29 12:00:00,75.76,75.76,75.74,75.75,3500.0,67.0995,67.0995,67.0817,67.0906,3500.0
2013-08-29 12:05:00,75.76,75.78,75.72,75.72,4800.0,67.0995,67.1172,67.064,67.064,4800.0
2013-08-29 12:10:00,75.7,75.7,75.65,75.67,5200.0,67.0463,67.0463,67.002,67.0197,5200.0
2013-08-29 12:15:00,75.68,75.7,75.66,75.7,4000.0,67.0286,67.0463,67.0109,67.0463,4000.0
2013-08-29 12:20:00,75.7,75.7,75.67,75.69,8700.0,67.0463,67.0463,67.0197,67.0375,8700.0
2013-08-29 12:25:00,75.69,75.71,75.69,75.7,9800.0,67.0375,67.0552,67.0375,67.0463,9800.0
2013-08-29 12:30:00,75.71,75.71,75.65,75.65,6300.0,67.0552,67.0552,67.002,67.002,6300.0
2013-08-29 12:35:00,75.65,75.66,75.63,75.63,9200.0,67.002,67.0109,66.9843,66.9843,9200.0
2013-08-29 12:40:00,75.64,75.65,75.63,75.63,4200.0,66.9932,67.002,66.9843,66.9843,4200.0
2013-08-29 12:45:00,75.62,75.64,75.6,75.64,12500.0,66.9755,66.9932,66.9577,66.9932,12500.0
2013-08-29 12:50:00,75.65,75.65,75.63,75.65,5300.0,67.002,67.002,66.9843,67.002,5300.0
2013-08-29 12:55:00,75.65,75.67,75.64,75.67,5200.0,67.002,67.0197,66.9932,67.0197,5200.0
2013-08-29 13:00:00,75.67,75.69,75.65,75.69,7300.0,67.0197,67.0375,67.002,67.0375,7300.0
2013-08-29 13:05:00,75.7,75.74,75.7,75.73,21200.0,67.0463,67.0817,67.0463,67.0729,21200.0
2013-08-29 13:10:00,75.73,75.73,75.69,75.69,25400.0,67.0729,67.0729,67.0375,67.0375,25400.0
2013-08-29 13:15:00,75.7,75.7,75.66,75.68,1400.0,67.0463,67.0463,67.0109,67.0286,1400.0
2013-08-29 13:20:00,75.68,75.68,75.59,75.59,6600.0,67.0286,67.0286,66.9489,66.9489,6600.0
2013-08-29 13:25:00,75.58,75.6,75.56,75.6,33400.0,66.94,66.9577,66.9223,66.9577,33400.0
2013-08-29 13:30:00,75.59,75.59,75.5,75.51,17300.0,66.9489,66.9489,66.8692,66.878,17300.0
2013-08-29 13:35:00,75.51,75.53,75.5,75.52,8500.0,66.878,66.8958,66.8692,66.8869,8500.0
2013-08-29 13:40:00,75.51,75.55,75.5,75.55,16800.0,66.878,66.9135,66.8692,66.9135,16800.0
2013-08-29 13:45:00,75.53,75.56,75.53,75.55,4200.0,66.8958,66.9223,66.8958,66.9135,4200.0
2013-08-29 13:50:00,75.52,75.54,75.47,75.47,4200.0,66.8869,66.9046,66.8426,66.8426,4200.0
2013-08-29 13:55:00,75.48,75.51,75.48,75.5,30400.0,66.8515,66.878,66.8515,66.8692,30400.0
2013-08-29 14:00:00,75.5,75.59,75.48,75.58,76300.0,66.8692,66.9489,66.8515,66.94,76300.0
2013-08-29 14:05:00,75.59,75.61,75.56,75.59,29500.0,66.9489,66.9666,66.9223,66.9489,29500.0
2013-08-29 14:10:00,75.6,75.61,75.56,75.56,66400.0,66.9577,66.9666,66.9223,66.9223,66400.0
2013-08-29 14:15:00,75.56,75.57,75.51,75.53,25200.0,66.9223,66.9312,66.878,66.8958,25200.0
2013-08-29 14:20:00,75.53,75.61,75.53,75.61,19600.0,66.8958,66.9666,66.8958,66.9666,19600.0
2013-08-29 14:25:00,75.63,75.64,75.59,75.61,26000.0,66.9843,66.9932,66.9489,66.9666,26000.0
2013-08-29 14:30:00,75.6,75.65,75.6,75.65,12600.0,66.9577,67.002,66.9577,67.002,12600.0
2013-08-29 14:35:00,75.65,75.68,75.62,75.62,30000.0,67.002,67.0286,66.9755,66.9755,30000.0
2013-08-29 14:40:00,75.61,75.65,75.61,75.64,4500.0,66.9666,67.002,66.9666,66.9932,4500.0
2013-08-29 14:45:00,75.63,75.65,75.63,75.64,8500.0,66.9843,67.002,66.9843,66.9932,8500.0
2013-08-29 14:50:00,75.65,75.66,75.63,75.63,28800.0,67.002,67.0109,66.9843,66.9843,28800.0
2013-08-29 14:55:00,75.63,75.65,75.63,75.64,8100.0,66.9843,67.002,66.9843,66.9932,8100.0
2013-08-29 15:00:00,75.65,75.65,75.56,75.58,8800.0,67.002,67.002,66.9223,66.94,8800.0
2013-08-29 15:05:00,75.58,75.58,75.53,75.58,20600.0,66.94,66.94,66.8958,66.94,20600.0
2013-08-29 15:10:00,75.59,75.6,75.56,75.58,26400.0,66.9489,66.9577,66.9223,66.94,26400.0
2013-08-29 15:15:00,75.59,75.64,75.58,75.58,14600.0,66.9489,66.9932,66.94,66.94,14600.0
2013-08-29 15:20:00,75.58,75.59,75.54,75.54,11000.0,66.94,66.9489,66.9046,66.9046,11000.0
2013-08-29 15:25:00,75.54,75.55,75.45,75.48,30400.0,66.9046,66.9135,66.8249,66.8515,30400.0
2013-08-29 15:30:00,75.47,75.48,75.37,75.38,23900.0,66.8426,66.8515,66.754,66.7629,23900.0
2013-08-29 15:35:00,75.39,75.44,75.37,75.42,18600.0,66.7718,66.816,66.754,66.7983,18600.0
2013-08-29 15:40:00,75.42,75.5,75.42,75.48,12200.0,66.7983,66.8692,66.7983,66.8515,12200.0
2013-08-29 15:45:00,75.48,75.52,75.47,75.49,68000.0,66.8515,66.8869,66.8426,66.8603,68000.0
2013-08-29 15:50:00,75.49,75.5,75.46,75.48,18900.0,66.8603,66.8692,66.8338,66.8515,18900.0
2013-08-29 15:55:00,75.48,75.51,75.42,75.42,70900.0,66.8515,66.878,66.7983,66.7983,70900.0
2013-08-30 09:30:00,75.58,75.58,75.44,75.44,26200.0,66.94,66.94,66.816,66.816,26200.0
2013-08-30 09:35:00,75.43,75.43,75.37,75.4,11700.0,66.8072,66.8072,66.754,66.7806,11700.0
2013-08-30 09:40:00,75.4,75.42,75.36,75.36,9400.0,66.7806,66.7983,66.7452,66.7452,9400.0
2013-08-30 09:45:00,75.33,75.44,75.31,75.36,8100.0,66.7186,66.816,66.7009,66.7452,8100.0
2013-08-30 09:50:00,75.36,75.46,75.36,75.43,11300.0,66.7452,66.8338,66.7452,66.8072,11300.0
2013-08-30 09:55:00,75.44,75.44,75.32,75.36,9700.0,66.816,66.816,66.7098,66.7452,9700.0
2013-08-30 10:00:00,75.36,75.36,75.22,75.23,15700.0,66.7452,66.7452,66.6212,66.63,15700.0
2013-08-30 10:05:00,75.23,75.28,75.23,75.26,12200.0,66.63,66.6743,66.63,66.6566,12200.0
2013-08-30 10:10:00,75.25,75.25,75.2,75.21,207500.0,66.6478,66.6478,66.6035,66.6123,207500.0
2013-08-30 10:15:00,75.21,75.29,75.2,75.28,18000.0,66.6123,66.6832,66.6035,66.6743,18000.0
2013-08-30 10:20:00,75.29,75.32,75.28,75.28,23500.0,66.6832,66.7098,66.6743,66.6743,23500.0
2013-08-30 10:25:00,75.27,75.27,75.23,75.23,13600.0,66.6655,66.6655,66.63,66.63,13600.0
2013-08-30 10:30:00,75.23,75.31,75.21,75.3,18200.0,66.63,66.7009,66.6123,66.692,18200.0
2013-08-30 10:35:00,75.3,75.3,75.23,75.24,360700.0,66.692,66.692,66.63,66.6389,360700.0
2013-08-30 10:40:00,75.24,75.24,75.14,75.16,50500.0,66.6389,66.6389,66.5503,66.568,50500.0
2013-08-30 10:45:00,75.16,75.17,75.11,75.16,26700.0,66.568,66.5769,66.5238,66.568,26700.0
2013-08-30 10:50:00,75.16,75.16,75.1,75.11,14700.0,66.568,66.568,66.5149,66.5238,14700.0
2013-08-30 10:55:00,75.11,75.17,75.11,75.15,21500.0,66.5238,66.5769,66.5238,66.5592,21500.0
2013-08-30 11:00:00,75.14,75.22,75.1,75.22,27600.0,66.5503,66.6212,66.5149,66.6212,27600.0
2013-08-30 11:05:00,75.21,75.21,75.16,75.19,15400.0,66.6123,66.6123,66.568,66.5946,15400.0
2013-08-30 11:10:00,75.19,75.25,75.19,75.24,11400.0,66.5946,66.6478,66.5946,66.6389,11400.0
2013-08-30 11:15:00,75.24,75.24,75.19,75.19,14300.0,66.6389,66.6389,66.5946,66.5946,14300.0
2013-08-30 11:20:00,75.2,75.21,75.18,75.2,48400.0,66.6035,66.6123,66.5858,66.6035,48400.0
2013-08-30 11:25:00,75.19,75.23,75.16,75.16,9800.0,66.5946,66.63,66.568,66.568,9800.0
2013-08-30 11:30:00,75.15,75.17,75.13,75.13,17700.0,66.5592,66.5769,66.5415,66.5415,17700.0
2013-08-30 11:35:00,75.12,75.13,75.07,75.07,19200.0,66.5326,66.5415,66.4883,66.4883,19200.0
2013-08-30 11:40:00,75.07,75.09,75.04,75.08,10500.0,66.4883,66.506,66.4618,66.4972,10500.0
2013-08-30 11:45:00,75.09,75.16,75.09,75.14,9700.0,66.506,66.568,66.506,66.5503,9700.0
2013-08-30 11:50:00,75.14,75.16,75.12,75.15,8400.0,66.5503,66.568,66.5326,66.5592,8400.0
2013-08-30 11:55:00,75.15,75.16,75.08,75.09,10500.0,66.5592,66.568,66.4972,66.506,10500.0
2013-08-30 12:00:00,75.09,75.11,75.07,75.11,7400.0,66.506,66.5238,66.4883,66.5238,7400.0
2013-08-30 12:05:00,75.11,75.17,75.11,75.15,8000.0,66.5238,66.5769,66.5238,66.5592,8000.0
2013-08-30 12:10:00,75.16,75.22,75.16,75.19,12100.0,66.568,66.6212,66.568,66.5946,12100.0
2013-08-30 12:15:00,75.19,75.22,75.17,75.22,21500.0,66.5946,66.6212,66.5769,66.6212,21500.0
2013-08-30 12:20:00,75.22,75.23,75.16,75.18,10400.0,66.6212,66.63,66.568,66.5858,10400.0
2013-08-30 12:25:00,75.17,75.22,75.16,75.22,12100.0,66.5769,66.6212,66.568,66.6212,12100.0
2013-08-30 12:30:00,75.21,75.21,75.16,75.17,8800.0,66.6123,66.6123,66.568,66.5769,8800.0
2013-08-30 12:35:00,75.16,75.17,75.13,75.15,16200.0,66.568,66.5769,66.5415,66.5592,16200.0
2013-08-30 12:40:00,75.15,75.16,75.13,75.15,23800.0,66.5592,66.568,66.5415,66.5592,23800.0
2013-08-30 12:45:00,75.15,75.19,75.15,75.18,13300.0,66.5592,66.5946,66.5592,66.5858,13300.0
2013-08-30 12:50:00,75.17,75.18,75.15,75.15,9600.0,66.5769,66.5858,66.5592,66.5592,9600.0
2013-08-30 12:55:00,75.15,75.19,75.14,75.18,11600.0,66.5592,66.5946,66.5503,66.5858,11600.0
2013-08-30 13:00:00,75.18,75.18,75.02,75.02,18600.0,66.5858,66.5858,66.4441,66.4441,18600.0
2013-08-30 13:05:00,75.03,75.05,74.92,74.92,14100.0,66.4529,66.4706,66.3555,66.3555,14100.0
2013-08-30 13:10:00,74.92,75.13,74.92,75.1,18500.0,66.3555,66.5415,66.3555,66.5149,18500.0
2013-08-30 13:15:00,75.11,75.3,75.09,75.21,33800.0,66.5238,66.692,66.506,66.6123,33800.0
2013-08-30 13:20:00,75.22,75.23,75.08,75.13,17900.0,66.6212,66.63,66.4972,66.5415,17900.0
2013-08-30 13:25:00,75.14,75.22,75.13,75.22,23100.0,66.5503,66.6212,66.5415,66.6212,23100.0
2013-08-30 13:30:00,75.21,75.23,75.17,75.18,40800.0,66.6123,66.63,66.5769,66.5858,40800.0
2013-08-30 13:35:00,75.17,75.22,75.16,75.16,101500.0,66.5769,66.6212,66.568,66.568,101500.0
2013-08-30 13:40:00,75.15,75.17,75.12,75.15,23600.0,66.5592,66.5769,66.5326,66.5592,23600.0
2013-08-30 13:45:00,75.15,75.26,75.13,75.22,19100.0,66.5592,66.6566,66.5415,66.6212,19100.0
2013-08-30 13:50:00,75.22,75.24,75.17,75.19,34000.0,66.6212,66.6389,66.5769,66.5946,34000.0
2013-08-30 13:55:00,75.18,75.18,75.08,75.08,26100.0,66.5858,66.5858,66.4972,66.4972,26100.0
2013-08-30 14:00:00,75.08,75.1,75.04,75.1,23900.0,66.4972,66.5149,66.4618,66.5149,23900.0
2013-08-30 14:05:00,75.11,75.13,75.07,75.09,27100.0,66.5238,66.5415,66.4883,66.506,27100.0
2013-08-30 14:10:00,75.1,75.13,75.08,75.08,43700.0,66.5149,66.5415,66.4972,66.4972,43700.0
2013-08-30 14:15:00,75.08,75.11,75.08,75.11,37700.0,66.4972,66.5238,66.4972,66.5238,37700.0
2013-08-30 14:20:00,75.11,75.14,75.11,75.11,11000.0,66.5238,66.5503,66.5238,66.5238,11000.0
2013-08-30 14:25:00,75.12,75.13,75.1,75.11,23800.0,66.5326,66.5415,66.5149,66.5238,23800.0
2013-08-30 14:30:00,75.1,75.21,75.1,75.2,19300.0,66.5149,66.6123,66.5149,66.6035,19300.0
2013-08-30 14:35:00,75.21,75.23,75.19,75.21,34000.0,66.6123,66.63,66.5946,66.6123,34000.0
2013-08-30 14:40:00,75.2,75.2,75.16,75.17,27600.0,66.6035,66.6035,66.568,66.5769,27600.0
2013-08-30 14:45:00,75.17,75.2,75.14,75.18,18900.0,66.5769,66.6035,66.5503,66.5858,18900.0
2013-08-30 14:50:00,75.19,75.23,75.18,75.2,19500.0,66.5946,66.63,66.5858,66.6035,19500.0
2013-08-30 14:55:00,75.2,75.23,75.19,75.19,12500.0,66.6035,66.63,66.5946,66.5946,12500.0
2013-08-30 15:00:00,75.19,75.23,75.14,75.22,12100.0,66.5946,66.63,66.5503,66.6212,12100.0
2013-08-30 15:05:00,75.22,75.22,75.13,75.16,24300.0,66.6212,66.6212,66.5415,66.568,24300.0
2013-08-30 15:10:00,75.15,75.23,75.13,75.23,14800.0,66.5592,66.63,66.5415,66.63,14800.0
2013-08-30 15:15:00,75.23,75.24,75.18,75.21,13700.0,66.63,66.6389,66.5858,66.6123,13700.0
2013-08-30 15:20:00,75.22,75.23,75.18,75.21,17100.0,66.6212,66.63,66.5858,66.6123,17100.0
2013-08-30 15:25:00,75.21,75.21,75.16,75.19,32700.0,66.6123,66.6123,66.568,66.5946,32700.0
2013-08-30 15:30:00,75.18,75.18,75.11,75.13,12200.0,66.5858,66.5858,66.5238,66.5415,12200.0
2013-08-30 15:35:00,75.12,75.12,75.09,75.11,11500.0,66.5326,66.5326,66.506,66.5238,11500.0
2013-08-30 15:40:00,75.11,75.11,75.01,75.01,30400.0,66.5238,66.5238,66.4352,66.4352,30400.0
2013-08-30 15:45:00,75.01,75.04,74.99,75.02,39600.0,66.4352,66.4618,66.4175,66.4441,39600.0
2013-08-30 15:50:00,75.01,75.01,74.9,74.9,25300.0,66.4352,66.4352,66.3378,66.3378,25300.0
2013-08-30 15:55:00,74.91,75.16,74.91,75.06,63200.0,66.3466,66.568,66.3466,66.4795,63200.0
2013-09-03 09:30:00,75.81,75.92,75.69,75.89,13900.0,67.1437,67.2412,67.0375,67.2146,13900.0
2013-09-03 09:35:00,75.93,75.98,75.9,75.91,10500.0,67.25,67.2943,67.2235,67.2323,10500.0
2013-09-03 09:40:00,75.9,75.92,75.84,75.84,7200.0,67.2235,67.2412,67.1703,67.1703,7200.0
2013-09-03 09:45:00,75.85,75.86,75.82,75.82,9400.0,67.1792,67.188,67.1526,67.1526,9400.0
2013-09-03 09:50:00,75.82,75.82,75.77,75.78,9700.0,67.1526,67.1526,67.1083,67.1172,9700.0
2013-09-03 09:55:00,75.77,75.85,75.76,75.8,17100.0,67.1083,67.1792,67.0995,67.1349,17100.0
2013-09-03 10:00:00,75.79,75.83,75.69,75.8,20700.0,67.126,67.1615,67.0375,67.1349,20700.0
2013-09-03 10:05:00,75.8,75.84,75.78,75.81,21600.0,67.1349,67.1703,67.1172,67.1437,21600.0
2013-09-03 10:10:00,75.81,75.9,75.81,75.85,26000.0,67.1437,67.2235,67.1437,67.1792,26000.0
2013-09-03 10:15:00,75.83,75.83,75.72,75.74,7600.0,67.1615,67.1615,67.064,67.0817,7600.0
2013-09-03 10:20:00,75.73,75.73,75.65,75.65,17800.0,67.0729,67.0729,67.002,67.002,17800.0
2013-09-03 10:25:00,75.66,75.72,75.66,75.72,8200.0,67.0109,67.064,67.0109,67.064,8200.0
2013-09-03 10:30:00,75.73,75.77,75.69,75.76,68100.0,67.0729,67.1083,67.0375,67.0995,68100.0
2013-09-03 10:35:00,75.76,75.8,75.76,75.8,60600.0,67.0995,67.1349,67.0995,67.1349,60600.0
2013-09-03 10:40:00,75.8,75.82,75.78,75.82,17700.0,67.1349,67.1526,67.1172,67.1526,17700.0
2013-09-03 10:45:00,75.83,75.87,75.83,75.85,33300.0,67.1615,67.1969,67.1615,67.1792,33300.0
2013-09-03 10:50:00,75.84,75.84,75.79,75.8,17100.0,67.1703,67.1703,67.126,67.1349,17100.0
2013-09-03 10:55:00,75.81,75.82,75.77,75.77,22600.0,67.1437,67.1526,67.1083,67.1083,22600.0
2013-09-03 11:00:00,75.79,75.83,75.79,75.8,10700.0,67.126,67.1615,67.126,67.1349,10700.0
2013-09-03 11:05:00,75.77,75.82,75.77,75.81,4300.0,67.1083,67.1526,67.1083,67.1437,4300.0
2013-09-03 11:10:00,75.82,75.87,75.82,75.86,7900.0,67.1526,67.1969,67.1526,67.188,7900.0
2013-09-03 11:15:00,75.86,75.86,75.71,75.71,21100.0,67.188,67.188,67.0552,67.0552,21100.0
2013-09-03 11:20:00,75.71,75.71,75.56,75.6,20200.0,67.0552,67.0552,66.9223,66.9577,20200.0
2013-09-03 11:25:00,75.59,75.62,75.48,75.49,26100.0,66.9489,66.9755,66.8515,66.8603,26100.0
2013-09-03 11:30:00,75.49,75.54,75.45,75.53,22900.0,66.8603,66.9046,66.8249,66.8958,22900.0
2013-09-03 11:35:00,75.54,75.54,75.46,75.53,16600.0,66.9046,66.9046,66.8338,66.8958,16600.0
2013-09-03 11:40:00,75.52,75.56,75.5,75.52,15100.0,66.8869,66.9223,66.8692,66.8869,15100.0
2013-09-03 11:45:00,75.51,75.52,75.42,75.52,32000.0,66.878,66.8869,66.7983,66.8869,32000.0
2013-09-03 11:50:00,75.52,75.53,75.47,75.52,20100.0,66.8869,66.8958,66.8426,66.8869,20100.0
2013-09-03 11:55:00,75.52,75.52,75.46,75.49,25900.0,66.8869,66.8869,66.8338,66.8603,25900.0
2013-09-03 12:00:00,75.49,75.5,75.45,75.48,23900.0,66.8603,66.8692,66.8249,66.8515,23900.0
2013-09-03 12:05:00,75.47,75.56,75.45,75.55,21100.0,66.8426,66.9223,66.8249,66.9135,21100.0
2013-09-03 12:10:00,75.56,75.56,75.49,75.49,9000.0,66.9223,66.9223,66.8603,66.8603,9000.0
2013-09-03 12:15:00,75.49,75.49,75.43,75.44,13700.0,66.8603,66.8603,66.8072,66.816,13700.0
2013-09-03 12:20:00,75.43,75.49,75.42,75.49,8800.0,66.8072,66.8603,66.7983,66.8603,8800.0
2013-09-03 12:25:00,75.49,75.49,75.45,75.48,3100.0,66.8603,66.8603,66.8249,66.8515,3100.0
2013-09-03 12:30:00,75.48,75.5,75.46,75.48,9600.0,66.8515,66.8692,66.8338,66.8515,9600.0
2013-09-03 12:35:00,75.46,75.48,75.44,75.48,1800.0,66.8338,66.8515,66.816,66.8515,1800.0
2013-09-03 12:40:00,75.48,75.48,75.41,75.43,7400.0,66.8515,66.8515,66.7895,66.8072,7400.0
2013-09-03 12:45:00,75.43,75.44,75.34,75.37,8300.0,66.8072,66.816,66.7275,66.754,8300.0
2013-09-03 12:50:00,75.36,75.38,75.35,75.37,5300.0,66.7452,66.7629,66.7363,66.754,5300.0
2013-09-03 12:55:00,75.37,75.39,75.3,75.31,4500.0,66.754,66.7718,66.692,66.7009,4500.0
2013-09-03 13:00:00,75.31,75.31,75.23,75.24,7800.0,66.7009,66.7009,66.63,66.6389,7800.0
2013-09-03 13:05:00,75.25,75.33,75.25,75.33,33300.0,66.6478,66.7186,66.6478,66.7186,33300.0
2013-09-03 13:10:00,75.33,75.37,75.33,75.35,14800.0,66.7186,66.754,66.7186,66.7363,14800.0
2013-09-03 13:15:00,75.34,75.34,75.25,75.25,14900.0,66.7275,66.7275,66.6478,66.6478,14900.0
2013-09-03 13:20:00,75.25,75.31,75.24,75.31,17500.0,66.6478,66.7009,66.6389,66.7009,17500.0
2013-09-03 13:25:00,75.31,75.34,75.29,75.34,11600.0,66.7009,66.7275,66.6832,66.7275,11600.0
2013-09-03 13:30:00,75.34,75.34,75.28,75.33,20200.0,66.7275,66.7275,66.6743,66.7186,20200.0
2013-09-03 13:35:00,75.33,75.35,75.31,75.32,39800.0,66.7186,66.7363,66.7009,66.7098,39800.0
2013-09-03 13:40:00,75.32,75.35,75.27,75.28,10900.0,66.7098,66.7363,66.6655,66.6743,10900.0
2013-09-03 13:45:00,75.28,75.28,75.17,75.17,6400.0,66.6743,66.6743,66.5769,66.5769,6400.0
2013-09-03 13:50:00,75.18,75.24,75.18,75.22,18200.0,66.5858,66.6389,66.5858,66.6212,18200.0
2013-09-03 13:55:00,75.22,75.23,75.14,75.18,9100.0,66.6212,66.63,66.5503,66.5858,9100.0
2013-09-03 14:00:00,75.19,75.25,75.19,75.23,9900.0,66.5946,66.6478,66.5946,66.63,9900.0
2013-09-03 14:05:00,75.24,75.25,75.21,75.22,21000.0,66.6389,66.6478,66.6123,66.6212,21000.0
2013-09-03 14:10:00,75.23,75.31,75.23,75.28,16000.0,66.63,66.7009,66.63,66.6743,16000.0
2013-09-03 14:15:00,75.29,75.3,75.25,75.27,8500.0,66.6832,66.692,66.6478,66.6655,8500.0
2013-09-03 14:20:00,75.26,75.26,75.15,75.2,11600.0,66.6566,66.6566,66.5592,66.6035,11600.0
2013-09-03 14:25:00,75.19,75.23,75.11,75.2,45900.0,66.5946,66.63,66.5238,66.6035,45900.0
2013-09-03 14:30:00,75.22,75.28,75.2,75.23,20800.0,66.6212,66.6743,66.6035,66.63,20800.0
2013-09-03 14:35:00,75.22,75.24,75.17,75.23,22600.0,66.6212,66.6389,66.5769,66.63,22600.0
2013-09-03 14:40:00,75.22,75.23,75.16,75.17,94000.0,66.6212,66.63,66.568,66.5769,94000.0
2013-09-03 14:45:00,75.17,75.23,75.14,75.2,46900.0,66.5769,66.63,66.5503,66.6035,46900.0
2013-09-03 14:50:00,75.2,75.25,75.13,75.24,12800.0,66.6035,66.6478,66.5415,66.6389,12800.0
2013-09-03 14:55:00,75.23,75.3,75.23,75.3,11300.0,66.63,66.692,66.63,66.692,11300.0
2013-09-03 15:00:00,75.31,75.4,75.29,75.4,21500.0,66.7009,66.7806,66.6832,66.7806,21500.0
2013-09-03 15:05:00,75.4,75.5,75.4,75.46,52900.0,66.7806,66.8692,66.7806,66.8338,52900.0
2013-09-03 15:10:00,75.46,75.5,75.44,75.46,8000.0,66.8338,66.8692,66.816,66.8338,8000.0
2013-09-03 15:15:00,75.47,75.51,75.44,75.44,10000.0,66.8426,66.878,66.816,66.816,10000.0
2013-09-03 15:20:00,75.44,75.47,75.4,75.41,6300.0,66.816,66.8426,66.7806,66.7895,6300.0
2013-09-03 15:25:00,75.41,75.44,75.4,75.41,11200.0,66.7895,66.816,66.7806,66.7895,11200.0
2013-09-03 15:30:00,75.43,75.46,75.43,75.45,4700.0,66.8072,66.8338,66.8072,66.8249,4700.0
2013-09-03 15:35:00,75.47,75.5,75.43,75.5,9100.0,66.8426,66.8692,66.8072,66.8692,9100.0
2013-09-03 15:40:00,75.5,75.54,75.45,75.53,15300.0,66.8692,66.9046,66.8249,66.8958,15300.0
2013-09-03 15:45:00,75.53,75.53,75.35,75.38,18100.0,66.8958,66.8958,66.7363,66.7629,18100.0
2013-09-03 15:50:00,75.39,75.44,75.39,75.43,12700.0,66.7718,66.816,66.7718,66.8072,12700.0
2013-09-03 15:55:00,75.44,75.48,75.38,75.48,90500.0,66.816,66.8515,66.7629,66.8515,90500.0
2013-09-04 09:30:00,75.54,75.55,75.48,75.49,24000.0,66.9046,66.9135,66.8515,66.8603,24000.0
2013-09-04 09:35:00,75.45,75.45,75.37,75.38,4600.0,66.8249,66.8249,66.754,66.7629,4600.0
2013-09-04 09:40:00,75.4,75.49,75.4,75.49,4900.0,66.7806,66.8603,66.7806,66.8603,4900.0
2013-09-04 09:45:00,75.56,75.59,75.55,75.58,11300.0,66.9223,66.9489,66.9135,66.94,11300.0
2013-09-04 09:50:00,75.58,75.69,75.58,75.69,13000.0,66.94,67.0375,66.94,67.0375,13000.0
2013-09-04 09:55:00,75.67,75.67,75.64,75.66,4900.0,67.0197,67.0197,66.9932,67.0109,4900.0
2013-09-04 10:00:00,75.65,75.75,75.65,75.75,8400.0,67.002,67.0906,67.002,67.0906,8400.0
2013-09-04 10:05:00,75.75,75.79,75.74,75.77,10600.0,67.0906,67.126,67.0817,67.1083,10600.0
2013-09-04 10:10:00,75.77,75.83,75.77,75.81,11400.0,67.1083,67.1615,67.1083,67.1437,11400.0
2013-09-04 10:15:00,75.81,75.84,75.78,75.79,6800.0,67.1437,67.1703,67.1172,67.126,6800.0
2013-09-04 10:20:00,75.8,75.82,75.79,75.82,11400.0,67.1349,67.1526,67.126,67.1526,11400.0
2013-09-04 10:25:00,75.8,75.85,75.8,75.84,6900.0,67.1349,67.1792,67.1349,67.1703,6900.0
2013-09-04 10:30:00,75.83,75.83,75.78,75.81,4000.0,67.1615,67.1615,67.1172,67.1437,4000.0
2013-09-04 10:35:00,75.79,75.84,75.78,75.84,5400.0,67.126,67.1703,67.1172,67.1703,5400.0
2013-09-04 10:40:00,75.85,75.85,75.8,75.81,9700.0,67.1792,67.1792,67.1349,67.1437,9700.0
2013-09-04 10:45:00,75.79,75.82,75.79,75.8,8000.0,67.126,67.1526,67.126,67.1349,8000.0
2013-09-04 10:50:00,75.81,75.85,75.81,75.82,9200.0,67.1437,67.1792,67.1437,67.1526,9200.0
2013-09-04 10:55:00,75.83,75.83,75.8,75.82,10300.0,67.1615,67.1615,67.1349,67.1526,10300.0
2013-09-04 11:00:00,75.83,75.91,75.82,75.91,9200.0,67.1615,67.2323,67.1526,67.2323,9200.0
2013-09-04 11:05:00,75.91,75.93,75.91,75.92,5100.0,67.2323,67.25,67.2323,67.2412,5100.0
2013-09-04 11:10:00,75.93,75.93,75.89,75.89,8100.0,67.25,67.25,67.2146,67.2146,8100.0
2013-09-04 11:15:00,75.9,75.92,75.88,75.9,10100.0,67.2235,67.2412,67.2057,67.2235,10100.0
2013-09-04 11:20:00,75.89,75.9,75.87,75.89,12600.0,67.2146,67.2235,67.1969,67.2146,12600.0
2013-09-04 11:25:00,75.9,75.91,75.88,75.91,4300.0,67.2235,67.2323,67.2057,67.2323,4300.0
2013-09-04 11:30:00,75.92,75.94,75.91,75.94,5900.0,67.2412,67.2589,67.2323,67.2589,5900.0
2013-09-04 11:35:00,75.94,75.94,75.91,75.94,5400.0,67.2589,67.2589,67.2323,67.2589,5400.0
2013-09-04 11:40:00,75.94,76.01,75.94,76.01,8500.0,67.2589,67.3209,67.2589,67.3209,8500.0
2013-09-04 11:45:00,76.03,76.03,76.0,76.01,12300.0,67.3386,67.3386,67.312,67.3209,12300.0
2013-09-04 11:50:00,76.02,76.09,76.02,76.09,3300.0,67.3297,67.3917,67.3297,67.3917,3300.0
2013-09-04 11:55:00,76.1,76.11,76.08,76.11,2300.0,67.4006,67.4094,67.3829,67.4094,2300.0
2013-09-04 12:00:00,76.11,76.12,76.09,76.1,9200.0,67.4094,67.4183,67.3917,67.4006,9200.0
2013-09-04 12:05:00,76.1,76.13,76.09,76.12,6800.0,67.4006,67.4272,67.3917,67.4183,6800.0
2013-09-04 12:10:00,76.11,76.12,76.08,76.08,3300.0,67.4094,67.4183,67.3829,67.3829,3300.0
2013-09-04 12:15:00,76.07,76.08,76.06,76.08,4500.0,67.374,67.3829,67.3652,67.3829,4500.0
2013-09-04 12:20:00,76.08,76.08,76.05,76.07,1600.0,67.3829,67.3829,67.3563,67.374,1600.0
2013-09-04 12:25:00,76.08,76.09,76.07,76.09,3300.0,67.3829,67.3917,67.374,67.3917,3300.0
2013-09-04 12:30:00,76.09,76.12,76.08,76.11,6300.0,67.3917,67.4183,67.3829,67.4094,6300.0
2013-09-04 12:35:00,76.11,76.15,76.1,76.15,8000.0,67.4094,67.4449,67.4006,67.4449,8000.0
2013-09-04 12:40:00,76.14,76.14,76.09,76.1,13000.0,67.436,67.436,67.3917,67.4006,13000.0
2013-09-04 12:45:00,76.1,76.11,76.08,76.1,6300.0,67.4006,67.4094,67.3829,67.4006,6300.0
2013-09-04 12:50:00,76.1,76.11,76.08,76.09,4800.0,67.4006,67.4094,67.3829,67.3917,4800.0
2013-09-04 12:55:00,76.08,76.1,76.07,76.1,6000.0,67.3829,67.4006,67.374,67.4006,6000.0
2013-09-04 13:00:00,76.1,76.11,76.08,76.1,1600.0,67.4006,67.4094,67.3829,67.4006,1600.0
2013-09-04 13:05:00,76.11,76.12,76.11,76.11,1900.0,67.4094,67.4183,67.4094,67.4094,1900.0
2013-09-04 13:10:00,76.1,76.11,76.1,76.11,2400.0,67.4006,67.4094,67.4006,67.4094,2400.0
2013-09-04 13:15:00,76.11,76.19,76.11,76.17,54000.0,67.4094,67.4803,67.4094,67.4626,54000.0
2013-09-04 13:20:00,76.17,76.18,76.16,76.17,2800.0,67.4626,67.4714,67.4537,67.4626,2800.0
2013-09-04 13:25:00,76.17,76.18,76.15,76.16,5100.0,67.4626,67.4714,67.4449,67.4537,5100.0
2013-09-04 13:30:00,76.17,76.18,76.14,76.14,13700.0,67.4626,67.4714,67.436,67.436,13700.0
2013-09-04 13:35:00,76.15,76.18,76.14,76.15,2800.0,67.4449,67.4714,67.436,67.4449,2800.0
2013-09-04 13:40:00,76.16,76.18,76.14,76.16,4500.0,67.4537,67.4714,67.436,67.4537,4500.0
2013-09-04 13:45:00,76.16,76.16,76.12,76.12,3400.0,67.4537,67.4537,67.4183,67.4183,3400.0
2013-09-04 13:50:00,76.14,76.14,76.08,76.09,4600.0,67.436,67.436,67.3829,67.3917,4600.0
2013-09-04 13:55:00,76.09,76.11,76.09,76.09,9100.0,67.3917,67.4094,67.3917,67.3917,9100.0
2013-09-04 14:00:00,76.08,76.12,76.08,76.12,8700.0,67.3829,67.4183,67.3829,67.4183,8700.0
2013-09-04 14:05:00,76.13,76.13,76.05,76.05,30500.0,67.4272,67.4272,67.3563,67.3563,30500.0
2013-09-04 14:10:00,76.05,76.11,76.05,76.08,10000.0,67.3563,67.4094,67.3563,67.3829,10000.0
2013-09-04 14:15:00,76.08,76.1,76.06,76.09,16300.0,67.3829,67.4006,67.3652,67.3917,16300.0
2013-09-04 14:20:00,76.1,76.11,76.09,76.11,5100.0,67.4006,67.4094,67.3917,67.4094,5100.0
2013-09-04 14:25:00,76.11,76.12,76.09,76.09,9400.0,67.4094,67.4183,67.3917,67.3917,9400.0
2013-09-04 14:30:00,76.09,76.1,76.06,76.09,10900.0,67.3917,67.4006,67.3652,67.3917,10900.0
2013-09-04 14:35:00,76.08,76.09,76.07,76.09,4100.0,67.3829,67.3917,67.374,67.3917,4100.0
2013-09-04 14:40:00,76.09,76.12,76.08,76.11,7300.0,67.3917,67.4183,67.3829,67.4094,7300.0
2013-09-04 14:45:00,76.12,76.12,76.1,76.11,9400.0,67.4183,67.4183,67.4006,67.4094,9400.0
2013-09-04 14:50:00,76.1,76.12,76.09,76.12,6900.0,67.4006,67.4183,67.3917,67.4183,6900.0
2013-09-04 14:55:00,76.12,76.16,76.12,76.14,7500.0,67.4183,67.4537,67.4183,67.436,7500.0
2013-09-04 15:00:00,76.14,76.15,76.12,76.13,3700.0,67.436,67.4449,67.4183,67.4272,3700.0
2013-09-04 15:05:00,76.12,76.15,76.1,76.15,11700.0,67.4183,67.4449,67.4006,67.4449,11700.0
2013-09-04 15:10:00,76.14,76.15,76.14,76.15,4600.0,67.436,67.4449,67.436,67.4449,4600.0
2013-09-04 15:15:00,76.15,76.19,76.15,76.19,8900.0,67.4449,67.4803,67.4449,67.4803,8900.0
2013-09-04 15:20:00,76.18,76.18,76.02,76.04,18600.0,67.4714,67.4714,67.3297,67.3475,18600.0
2013-09-04 15:25:00,76.04,76.11,76.04,76.05,15600.0,67.3475,67.4094,67.3475,67.3563,15600.0
2013-09-04 15:30:00,76.07,76.09,76.01,76.05,8700.0,67.374,67.3917,67.3209,67.3563,8700.0
2013-09-04 15:35:00,76.05,76.05,75.99,76.01,12300.0,67.3563,67.3563,67.3032,67.3209,12300.0
2013-09-04 15:40:00,76.0,76.06,75.99,76.05,13400.0,67.312,67.3652,67.3032,67.3563,13400.0
2013-09-04 15:45:00,76.06,76.13,76.06,76.1,6100.0,67.3652,67.4272,67.3652,67.4006,6100.0
2013-09-04 15:50:00,76.09,76.09,76.06,76.06,9700.0,67.3917,67.3917,67.3652,67.3652,9700.0
2013-09-04 15:55:00,76.07,76.07,75.99,76.06,91300.0,67.374,67.374,67.3032,67.3652,91300.0
2013-09-05 09:30:00,76.12,76.22,76.08,76.2,16100.0,67.4183,67.5069,67.3829,67.4892,16100.0
2013-09-05 09:35:00,76.23,76.31,76.22,76.31,10600.0,67.5157,67.5866,67.5069,67.5866,10600.0
2013-09-05 09:40:00,76.31,76.32,76.26,76.32,24800.0,67.5866,67.5954,67.5423,67.5954,24800.0
2013-09-05 09:45:00,76.33,76.41,76.33,76.41,11100.0,67.6043,67.6752,67.6043,67.6752,11100.0
2013-09-05 09:50:00,76.39,76.4,76.34,76.37,13700.0,67.6574,67.6663,67.6132,67.6397,13700.0
2013-09-05 09:55:00,76.37,76.4,76.35,76.38,14700.0,67.6397,67.6663,67.622,67.6486,14700.0
2013-09-05 10:00:00,76.4,76.4,76.27,76.28,10400.0,67.6663,67.6663,67.5512,67.56,10400.0
2013-09-05 10:05:00,76.29,76.36,76.29,76.32,19400.0,67.5689,67.6309,67.5689,67.5954,19400.0
2013-09-05 10:10:00,76.34,76.36,76.31,76.35,11600.0,67.6132,67.6309,67.5866,67.622,11600.0
2013-09-05 10:15:00,76.35,76.39,76.35,76.37,4100.0,67.622,67.6574,67.622,67.6397,4100.0
2013-09-05 10:20:00,76.34,76.34,76.3,76.34,10300.0,67.6132,67.6132,67.5777,67.6132,10300.0
2013-09-05 10:25:00,76.34,76.38,76.34,76.34,9600.0,67.6132,67.6486,67.6132,67.6132,9600.0
2013-09-05 10:30:00,76.35,76.36,76.19,76.22,15000.0,67.622,67.6309,67.4803,67.5069,15000.0
2013-09-05 10:35:00,76.22,76.24,76.19,76.23,5600.0,67.5069,67.5246,67.4803,67.5157,5600.0
2013-09-05 10:40:00,76.24,76.26,76.21,76.24,6000.0,67.5246,67.5423,67.498,67.5246,6000.0
2013-09-05 10:45:00,76.23,76.23,76.17,76.2,6200.0,67.5157,67.5157,67.4626,67.4892,6200.0
2013-09-05 10:50:00,76.2,76.27,76.2,76.27,6600.0,67.4892,67.5512,67.4892,67.5512,6600.0
2013-09-05 10:55:00,76.26,76.27,76.17,76.17,14000.0,67.5423,67.5512,67.4626,67.4626,14000.0
2013-09-05 11:00:00,76.17,76.23,76.17,76.22,25700.0,67.4626,67.5157,67.4626,67.5069,25700.0
2013-09-05 11:05:00,76.22,76.23,76.18,76.23,9900.0,67.5069,67.5157,67.4714,67.5157,9900.0
2013-09-05 11:10:00,76.24,76.25,76.23,76.23,7100.0,67.5246,67.5334,67.5157,67.5157,7100.0
2013-09-05 11:15:00,76.22,76.25,76.22,76.24,29800.0,67.5069,67.5334,67.5069,67.5246,29800.0
2013-09-05 11:20:00,76.24,76.25,76.18,76.19,46500.0,67.5246,67.5334,67.4714,67.4803,46500.0
2013-09-05 11:25:00,76.19,76.26,76.19,76.22,32900.0,67.4803,67.5423,67.4803,67.5069,32900.0
2013-09-05 11:30:00,76.22,76.29,76.22,76.29,23700.0,67.5069,67.5689,67.5069,67.5689,23700.0
2013-09-05 11:35:00,76.3,76.32,76.27,76.27,14500.0,67.5777,67.5954,67.5512,67.5512,14500.0
2013-09-05 11:40:00,76.27,76.3,76.26,76.27,14500.0,67.5512,67.5777,67.5423,67.5512,14500.0
2013-09-05 11:45:00,76.28,76.31,76.27,76.31,19000.0,67.56,67.5866,67.5512,67.5866,19000.0
2013-09-05 11:50:00,76.3,76.32,76.28,76.3,20800.0,67.5777,67.5954,67.56,67.5777,20800.0
2013-09-05 11:55:00,76.31,76.32,76.28,76.3,12600.0,67.5866,67.5954,67.56,67.5777,12600.0
2013-09-05 12:00:00,76.3,76.31,76.28,76.29,16500.0,67.5777,67.5866,67.56,67.5689,16500.0
2013-09-05 12:05:00,76.29,76.3,76.25,76.26,23100.0,67.5689,67.5777,67.5334,67.5423,23100.0
2013-09-05 12:10:00,76.26,76.27,76.23,76.25,19700.0,67.5423,67.5512,67.5157,67.5334,19700.0
2013-09-05 12:15:00,76.24,76.25,76.21,76.23,13900.0,67.5246,67.5334,67.498,67.5157,13900.0
2013-09-05 12:20:00,76.23,76.26,76.23,76.23,15500.0,67.5157,67.5423,67.5157,67.5157,15500.0
2013-09-05 12:25:00,76.23,76.24,76.22,76.23,15600.0,67.5157,67.5246,67.5069,67.5157,15600.0
2013-09-05 12:30:00,76.24,76.24,76.2,76.22,18300.0,67.5246,67.5246,67.4892,67.5069,18300.0
2013-09-05 12:35:00,76.23,76.24,76.21,76.23,21200.0,67.5157,67.5246,67.498,67.5157,21200.0
2013-09-05 12:40:00,76.22,76.25,76.22,76.25,6300.0,67.5069,67.5334,67.5069,67.5334,6300.0
2013-09-05 12:45:00,76.25,76.25,76.24,76.25,22700.0,67.5334,67.5334,67.5246,67.5334,22700.0
2013-09-05 12:50:00,76.24,76.27,76.24,76.25,27500.0,67.5246,67.5512,67.5246,67.5334,27500.0
2013-09-05 12:55:00,76.25,76.26,76.24,76.25,15700.0,67.5334,67.5423,67.5246,67.5334,15700.0
2013-09-05 13:00:00,76.25,76.27,76.24,76.27,29300.0,67.5334,67.5512,67.5246,67.5512,29300.0
2013-09-05 13:05:00,76.27,76.28,76.22,76.22,23200.0,67.5512,67.56,67.5069,67.5069,23200.0
2013-09-05 13:10:00,76.22,76.23,76.2,76.23,14400.0,67.5069,67.5157,67.4892,67.5157,14400.0
2013-09-05 13:15:00,76.23,76.24,76.21,76.24,23700.0,67.5157,67.5246,67.498,67.5246,23700.0
2013-09-05 13:20:00,76.23,76.29,76.23,76.28,27300.0,67.5157,67.5689,67.5157,67.56,27300.0
2013-09-05 13:25:00,76.28,76.28,76.25,76.26,13400.0,67.56,67.56,67.5334,67.5423,13400.0
2013-09-05 13:30:00,76.27,76.27,76.25,76.26,27700.0,67.5512,67.5512,67.5334,67.5423,27700.0
2013-09-05 13:35:00,76.25,76.26,76.25,76.26,16800.0,67.5334,67.5423,67.5334,67.5423,16800.0
2013-09-05 13:40:00,76.26,76.3,76.24,76.3,18600.0,67.5423,67.5777,67.5246,67.5777,18600.0
2013-09-05 13:45:00,76.3,76.31,76.28,76.29,91800.0,67.5777,67.5866,67.56,67.5689,91800.0
2013-09-05 13:50:00,76.29,76.31,76.24,76.24,38200.0,67.5689,67.5866,67.5246,67.5246,38200.0
2013-09-05 13:55:00,76.24,76.26,76.23,76.24,16400.0,67.5246,67.5423,67.5157,67.5246,16400.0
2013-09-05 14:00:00,76.23,76.26,76.21,76.24,25000.0,67.5157,67.5423,67.498,67.5246,25000.0
2013-09-05 14:05:00,76.24,76.27,76.24,76.25,14700.0,67.5246,67.5512,67.5246,67.5334,14700.0
2013-09-05 14:10:00,76.26,76.27,76.25,76.27,6000.0,67.5423,67.5512,67.5334,67.5512,6000.0
2013-09-05 14:15:00,76.27,76.29,76.27,76.28,29500.0,67.5512,67.5689,67.5512,67.56,29500.0
2013-09-05 14:20:00,76.28,76.29,76.27,76.28,14900.0,67.56,67.5689,67.5512,67.56,14900.0
2013-09-05 14:25:00,76.27,76.29,76.25,76.27,25300.0,67.5512,67.5689,67.5334,67.5512,25300.0
2013-09-05 14:30:00,76.28,76.31,76.28,76.3,29100.0,67.56,67.5866,67.56,67.5777,29100.0
2013-09-05 14:35:00,76.3,76.31,76.29,76.3,8000.0,67.5777,67.5866,67.5689,67.5777,8000.0
2013-09-05 14:40:00,76.31,76.32,76.29,76.3,27700.0,67.5866,67.5954,67.5689,67.5777,27700.0
2013-09-05 14:45:00,76.3,76.31,76.28,76.31,24700.0,67.5777,67.5866,67.56,67.5866,24700.0
2013-09-05 14:50:00,76.31,76.37,76.3,76.37,33800.0,67.5866,67.6397,67.5777,67.6397,33800.0
2013-09-05 14:55:00,76.37,76.37,76.33,76.34,17700.0,67.6397,67.6397,67.6043,67.6132,17700.0
2013-09-05 15:00:00,76.35,76.35,76.33,76.33,17400.0,67.622,67.622,67.6043,67.6043,17400.0
2013-09-05 15:05:00,76.33,76.35,76.31,76.31,14000.0,67.6043,67.622,67.5866,67.5866,14000.0
2013-09-05 15:10:00,76.32,76.33,76.31,76.31,28600.0,67.5954,67.6043,67.5866,67.5866,28600.0
2013-09-05 15:15:00,76.31,76.32,76.29,76.32,21500.0,67.5866,67.5954,67.5689,67.5954,21500.0
2013-09-05 15:20:00,76.32,76.32,76.27,76.28,25900.0,67.5954,67.5954,67.5512,67.56,25900.0
2013-09-05 15:25:00,76.29,76.3,76.27,76.29,36100.0,67.5689,67.5777,67.5512,67.5689,36100.0
2013-09-05 15:30:00,76.29,76.3,76.24,76.25,33200.0,67.5689,67.5777,67.5246,67.5334,33200.0
2013-09-05 15:35:00,76.24,76.27,76.22,76.25,23800.0,67.5246,67.5512,67.5069,67.5334,23800.0
2013-09-05 15:40:00,76.25,76.28,76.23,76.24,97400.0,67.5334,67.56,67.5157,67.5246,97400.0
2013-09-05 15:45:00,76.23,76.26,76.23,76.25,127400.0,67.5157,67.5423,67.5157,67.5334,127400.0
2013-09-05 15:50:00,76.25,76.27,76.23,76.23,116100.0,67.5334,67.5512,67.5157,67.5157,116100.0
2013-09-05 15:55:00,76.23,76.25,76.21,76.24,282600.0,67.5157,67.5334,67.498,67.5246,282600.0
2013-09-06 09:30:00,76.41,76.54,76.41,76.51,53500.0,67.6752,67.7903,67.6752,67.7637,53500.0
2013-09-06 09:35:00,76.52,76.57,76.4,76.41,35600.0,67.7726,67.8169,67.6663,67.6752,35600.0
2013-09-06 09:40:00,76.4,76.4,76.04,76.09,69500.0,67.6663,67.6663,67.3475,67.3917,69500.0
2013-09-06 09:45:00,76.08,76.08,75.76,75.96,62800.0,67.3829,67.3829,67.0995,67.2766,62800.0
2013-09-06 09:50:00,75.95,76.0,75.87,75.94,39700.0,67.2677,67.312,67.1969,67.2589,39700.0
2013-09-06 09:55:00,75.94,75.94,75.83,75.88,58800.0,67.2589,67.2589,67.1615,67.2057,58800.0
2013-09-06 10:00:00,75.87,75.87,75.57,75.63,81600.0,67.1969,67.1969,66.9312,66.9843,81600.0
2013-09-06 10:05:00,75.63,75.81,75.62,75.81,47300.0,66.9843,67.1437,66.9755,67.1437,47300.0
2013-09-06 10:10:00,75.81,75.9,75.77,75.84,160300.0,67.1437,67.2235,67.1083,67.1703,160300.0
2013-09-06 10:15:00,75.85,75.97,75.72,75.93,1118000.0,67.1792,67.2855,67.064,67.25,1118000.0
2013-09-06 10:20:00,75.93,76.0,75.9,75.94,330200.0,67.25,67.312,67.2235,67.2589,330200.0
2013-09-06 10:25:00,75.93,76.06,75.91,76.01,86700.0,67.25,67.3652,67.2323,67.3209,86700.0
2013-09-06 10:30:00,76.02,76.09,76.02,76.09,57800.0,67.3297,67.3917,67.3297,67.3917,57800.0
2013-09-06 10:35:00,76.09,76.12,76.05,76.07,69000.0,67.3917,67.4183,67.3563,67.374,69000.0
2013-09-06 10:40:00,76.08,76.28,76.08,76.28,44800.0,67.3829,67.56,67.3829,67.56,44800.0
2013-09-06 10:45:00,76.28,76.38,76.28,76.34,48100.0,67.56,67.6486,67.56,67.6132,48100.0
2013-09-06 10:50:00,76.34,76.38,76.3,76.32,32300.0,67.6132,67.6486,67.5777,67.5954,32300.0
2013-09-06 10:55:00,76.33,76.47,76.31,76.44,39500.0,67.6043,67.7283,67.5866,67.7017,39500.0
2013-09-06 11:00:00,76.45,76.53,76.45,76.5,23100.0,67.7106,67.7814,67.7106,67.7549,23100.0
2013-09-06 11:05:00,76.51,76.57,76.48,76.49,18000.0,67.7637,67.8169,67.7372,67.746,18000.0
2013-09-06 11:10:00,76.49,76.54,76.48,76.5,17300.0,67.746,67.7903,67.7372,67.7549,17300.0
2013-09-06 11:15:00,76.51,76.54,76.44,76.45,19500.0,67.7637,67.7903,67.7017,67.7106,19500.0
2013-09-06 11:20:00,76.45,76.49,76.44,76.45,26500.0,67.7106,67.746,67.7017,67.7106,26500.0
2013-09-06 11:25:00,76.45,76.49,76.45,76.48,21500.0,67.7106,67.746,67.7106,67.7372,21500.0
2013-09-06 11:30:00,76.49,76.55,76.46,76.55,18800.0,67.746,67.7991,67.7194,67.7991,18800.0
2013-09-06 11:35:00,76.54,76.56,76.5,76.51,21300.0,67.7903,67.808,67.7549,67.7637,21300.0
2013-09-06 11:40:00,76.51,76.53,76.47,76.49,18700.0,67.7637,67.7814,67.7283,67.746,18700.0
2013-09-06 11:45:00,76.48,76.51,76.48,76.49,8700.0,67.7372,67.7637,67.7372,67.746,8700.0
2013-09-06 11:50:00,76.49,76.49,76.46,76.47,11800.0,67.746,67.746,67.7194,67.7283,11800.0
2013-09-06 11:55:00,76.47,76.54,76.46,76.51,25100.0,67.7283,67.7903,67.7194,67.7637,25100.0
2013-09-06 12:00:00,76.51,76.55,76.49,76.51,18400.0,67.7637,67.7991,67.746,67.7637,18400.0
2013-09-06 12:05:00,76.51,76.52,76.48,76.52,18400.0,67.7637,67.7726,67.7372,67.7726,18400.0
2013-09-06 12:10:00,76.51,76.54,76.51,76.52,13700.0,67.7637,67.7903,67.7637,67.7726,13700.0
2013-09-06 12:15:00,76.53,76.57,76.52,76.55,9000.0,67.7814,67.8169,67.7726,67.7991,9000.0
2013-09-06 12:20:00,76.55,76.56,76.52,76.52,9700.0,67.7991,67.808,67.7726,67.7726,9700.0
2013-09-06 12:25:00,76.52,76.53,76.5,76.52,12000.0,67.7726,67.7814,67.7549,67.7726,12000.0
2013-09-06 12:30:00,76.52,76.53,76.5,76.5,9900.0,67.7726,67.7814,67.7549,67.7549,9900.0
2013-09-06 12:35:00,76.5,76.5,76.41,76.43,7700.0,67.7549,67.7549,67.6752,67.6929,7700.0
2013-09-06 12:40:00,76.41,76.45,76.37,76.45,12100.0,67.6752,67.7106,67.6397,67.7106,12100.0
2013-09-06 12:45:00,76.44,76.44,76.4,76.42,10300.0,67.7017,67.7017,67.6663,67.684,10300.0
2013-09-06 12:50:00,76.42,76.45,76.4,76.44,12900.0,67.684,67.7106,67.6663,67.7017,12900.0
2013-09-06 12:55:00,76.44,76.47,76.43,76.45,17100.0,67.7017,67.7283,67.6929,67.7106,17100.0
2013-09-06 13:00:00,76.46,76.51,76.46,76.5,15600.0,67.7194,67.7637,67.7194,67.7549,15600.0
2013-09-06 13:05:00,76.5,76.53,76.49,76.5,15700.0,67.7549,67.7814,67.746,67.7549,15700.0
2013-09-06 13:10:00,76.5,76.52,76.49,76.5,15900.0,67.7549,67.7726,67.746,67.7549,15900.0
2013-09-06 13:15:00,76.49,76.54,76.49,76.54,12500.0,67.746,67.7903,67.746,67.7903,12500.0
2013-09-06 13:20:00,76.55,76.55,76.5,76.5,10600.0,67.7991,67.7991,67.7549,67.7549,10600.0
2013-09-06 13:25:00,76.49,76.54,76.49,76.52,13100.0,67.746,67.7903,67.746,67.7726,13100.0
2013-09-06 13:30:00,76.51,76.56,76.51,76.56,6300.0,67.7637,67.808,67.7637,67.808,6300.0
2013-09-06 13:35:00,76.56,76.56,76.54,76.54,7800.0,67.808,67.808,67.7903,67.7903,7800.0
2013-09-06 13:40:00,76.54,76.58,76.52,76.55,25300.0,67.7903,67.8257,67.7726,67.7991,25300.0
2013-09-06 13:45:00,76.54,76.63,76.53,76.63,15400.0,67.7903,67.87,67.7814,67.87,15400.0
2013-09-06 13:50:00,76.63,76.7,76.63,76.66,36300.0,67.87,67.932,67.87,67.8966,36300.0
2013-09-06 13:55:00,76.66,76.67,76.65,76.66,7700.0,67.8966,67.9054,67.8877,67.8966,7700.0
2013-09-06 14:00:00,76.66,76.69,76.65,76.66,17500.0,67.8966,67.9231,67.8877,67.8966,17500.0
2013-09-06 14:05:00,76.65,76.71,76.65,76.67,17300.0,67.8877,67.9409,67.8877,67.9054,17300.0
2013-09-06 14:10:00,76.68,76.68,76.62,76.62,12800.0,67.9143,67.9143,67.8611,67.8611,12800.0
2013-09-06 14:15:00,76.61,76.64,76.61,76.62,11500.0,67.8523,67.8789,67.8523,67.8611,11500.0
2013-09-06 14:20:00,76.61,76.63,76.6,76.63,43300.0,67.8523,67.87,67.8434,67.87,43300.0
2013-09-06 14:25:00,76.63,76.66,76.63,76.66,57100.0,67.87,67.8966,67.87,67.8966,57100.0
2013-09-06 14:30:00,76.66,76.68,76.65,76.65,12100.0,67.8966,67.9143,67.8877,67.8877,12100.0
2013-09-06 14:35:00,76.65,76.69,76.65,76.65,22400.0,67.8877,67.9231,67.8877,67.8877,22400.0
2013-09-06 14:40:00,76.66,76.67,76.62,76.63,16700.0,67.8966,67.9054,67.8611,67.87,16700.0
2013-09-06 14:45:00,76.63,76.64,76.59,76.64,15700.0,67.87,67.8789,67.8346,67.8789,15700.0
2013-09-06 14:50:00,76.65,76.68,76.64,76.65,23400.0,67.8877,67.9143,67.8789,67.8877,23400.0
2013-09-06 14:55:00,76.65,76.65,76.56,76.6,22300.0,67.8877,67.8877,67.808,67.8434,22300.0
2013-09-06 15:00:00,76.6,76.62,76.57,76.61,8800.0,67.8434,67.8611,67.8169,67.8523,8800.0
2013-09-06 15:05:00,76.61,76.64,76.46,76.51,38500.0,67.8523,67.8789,67.7194,67.7637,38500.0
2013-09-06 15:10:00,76.51,76.52,76.42,76.45,33100.0,67.7637,67.7726,67.684,67.7106,33100.0
2013-09-06 15:15:00,76.46,76.5,76.45,76.49,22200.0,67.7194,67.7549,67.7106,67.746,22200.0
2013-09-06 15:20:00,76.5,76.53,76.47,76.47,24600.0,67.7549,67.7814,67.7283,67.7283,24600.0
2013-09-06 15:25:00,76.47,76.51,76.47,76.49,21500.0,67.7283,67.7637,67.7283,67.746,21500.0
2013-09-06 15:30:00,76.49,76.5,76.44,76.44,18800.0,67.746,67.7549,67.7017,67.7017,18800.0
2013-09-06 15:35:00,76.43,76.44,76.37,76.43,19000.0,67.6929,67.7017,67.6397,67.6929,19000.0
2013-09-06 15:40:00,76.43,76.48,76.42,76.42,36700.0,67.6929,67.7372,67.684,67.684,36700.0
2013-09-06 15:45:00,76.42,76.44,76.31,76.31,29600.0,67.684,67.7017,67.5866,67.5866,29600.0
2013-09-06 15:50:00,76.31,76.36,76.31,76.36,15000.0,67.5866,67.6309,67.5866,67.6309,15000.0
2013-09-06 15:55:00,76.37,76.37,76.23,76.26,67900.0,67.6397,67.6397,67.5157,67.5423,67900.0
2013-09-09 09:30:00,76.52,76.73,76.52,76.64,19600.0,67.7726,67.9586,67.7726,67.8789,19600.0
2013-09-09 09:35:00,76.76,76.79,76.67,76.67,20700.0,67.9851,68.0117,67.9054,67.9054,20700.0
2013-09-09 09:40:00,76.68,76.74,76.64,76.67,23700.0,67.9143,67.9674,67.8789,67.9054,23700.0
2013-09-09 09:45:00,76.68,76.72,76.66,76.7,38800.0,67.9143,67.9497,67.8966,67.932,38800.0
2013-09-09 09:50:00,76.7,76.78,76.7,76.75,26900.0,67.932,68.0029,67.932,67.9763,26900.0
2013-09-09 09:55:00,76.76,76.82,76.76,76.79,19100.0,67.9851,68.0383,67.9851,68.0117,19100.0
2013-09-09 10:00:00,76.81,76.85,76.75,76.76,21800.0,68.0294,68.0649,67.9763,67.9851,21800.0
2013-09-09 10:05:00,76.76,76.77,76.7,76.71,23000.0,67.9851,67.994,67.932,67.9409,23000.0
2013-09-09 10:10:00,76.72,76.72,76.67,76.71,21600.0,67.9497,67.9497,67.9054,67.9409,21600.0
2013-09-09 10:15:00,76.71,76.77,76.7,76.71,7900.0,67.9409,67.994,67.932,67.9409,7900.0
2013-09-09 10:20:00,76.72,76.74,76.69,76.69,17400.0,67.9497,67.9674,67.9231,67.9231,17400.0
2013-09-09 10:25:00,76.7,76.72,76.66,76.66,2700.0,67.932,67.9497,67.8966,67.8966,2700.0
2013-09-09 10:30:00,76.65,76.72,76.65,76.72,2400.0,67.8877,67.9497,67.8877,67.9497,2400.0
2013-09-09 10:35:00,76.73,76.73,76.7,76.7,75600.0,67.9586,67.9586,67.932,67.932,75600.0
2013-09-09 10:40:00,76.69,76.78,76.69,76.77,23400.0,67.9231,68.0029,67.9231,67.994,23400.0
2013-09-09 10:45:00,76.77,76.77,76.72,76.73,13000.0,67.994,67.994,67.9497,67.9586,13000.0
2013-09-09 10:50:00,76.73,76.73,76.68,76.68,8700.0,67.9586,67.9586,67.9143,67.9143,8700.0
2013-09-09 10:55:00,76.67,76.73,76.67,76.73,7300.0,67.9054,67.9586,67.9054,67.9586,7300.0
2013-09-09 11:00:00,76.73,76.74,76.69,76.71,11800.0,67.9586,67.9674,67.9231,67.9409,11800.0
2013-09-09 11:05:00,76.71,76.76,76.71,76.75,9700.0,67.9409,67.9851,67.9409,67.9763,9700.0
2013-09-09 11:10:00,76.77,76.77,76.74,76.74,6100.0,67.994,67.994,67.9674,67.9674,6100.0
2013-09-09 11:15:00,76.75,76.76,76.69,76.72,10500.0,67.9763,67.9851,67.9231,67.9497,10500.0
2013-09-09 11:20:00,76.72,76.73,76.7,76.7,5100.0,67.9497,67.9586,67.932,67.932,5100.0
2013-09-09 11:25:00,76.71,76.75,76.71,76.73,10200.0,67.9409,67.9763,67.9409,67.9586,10200.0
2013-09-09 11:30:00,76.74,76.77,76.73,76.75,17000.0,67.9674,67.994,67.9586,67.9763,17000.0
2013-09-09 11:35:00,76.74,76.8,76.74,76.79,27700.0,67.9674,68.0206,67.9674,68.0117,27700.0
2013-09-09 11:40:00,76.8,76.85,76.8,76.84,12500.0,68.0206,68.0649,68.0206,68.056,12500.0
2013-09-09 11:45:00,76.83,76.84,76.81,76.83,8700.0,68.0471,68.056,68.0294,68.0471,8700.0
2013-09-09 11:50:00,76.83,76.85,76.8,76.8,7000.0,68.0471,68.0649,68.0206,68.0206,7000.0
2013-09-09 11:55:00,76.8,76.83,76.8,76.82,9000.0,68.0206,68.0471,68.0206,68.0383,9000.0
2013-09-09 12:00:00,76.81,76.84,76.81,76.82,13500.0,68.0294,68.056,68.0294,68.0383,13500.0
2013-09-09 12:05:00,76.83,76.85,76.82,76.83,14800.0,68.0471,68.0649,68.0383,68.0471,14800.0
2013-09-09 12:10:00,76.83,76.91,76.82,76.9,47600.0,68.0471,68.118,68.0383,68.1091,47600.0
2013-09-09 12:15:00,76.9,76.91,76.88,76.88,18100.0,68.1091,68.118,68.0914,68.0914,18100.0
2013-09-09 12:20:00,76.88,76.89,76.87,76.87,48600.0,68.0914,68.1003,68.0826,68.0826,48600.0
2013-09-09 12:25:00,76.87,76.91,76.86,76.9,53600.0,68.0826,68.118,68.0737,68.1091,53600.0
2013-09-09 12:30:00,76.9,76.91,76.85,76.86,88300.0,68.1091,68.118,68.0649,68.0737,88300.0
2013-09-09 12:35:00,76.85,76.87,76.83,76.87,25500.0,68.0649,68.0826,68.0471,68.0826,25500.0
2013-09-09 12:40:00,76.87,76.89,76.85,76.86,53800.0,68.0826,68.1003,68.0649,68.0737,53800.0
2013-09-09 12:45:00,76.86,76.87,76.85,76.86,7400.0,68.0737,68.0826,68.0649,68.0737,7400.0
2013-09-09 12:50:00,76.87,76.88,76.86,76.86,8400.0,68.0826,68.0914,68.0737,68.0737,8400.0
2013-09-09 12:55:00,76.87,76.89,76.85,76.88,6400.0,68.0826,68.1003,68.0649,68.0914,6400.0
2013-09-09 13:00:00,76.88,76.9,76.87,76.9,1700.0,68.0914,68.1091,68.0826,68.1091,1700.0
2013-09-09 13:05:00,76.91,76.92,76.87,76.88,27800.0,68.118,68.1269,68.0826,68.0914,27800.0
2013-09-09 13:10:00,76.87,76.88,76.87,76.87,7200.0,68.0826,68.0914,68.0826,68.0826,7200.0
2013-09-09 13:15:00,76.89,76.9,76.86,76.87,11200.0,68.1003,68.1091,68.0737,68.0826,11200.0
2013-09-09 13:20:00,76.86,76.91,76.86,76.9,12400.0,68.0737,68.118,68.0737,68.1091,12400.0
2013-09-09 13:25:00,76.89,76.89,76.87,76.87,7400.0,68.1003,68.1003,68.0826,68.0826,7400.0
2013-09-09 13:30:00,76.87,76.93,76.87,76.92,10800.0,68.0826,68.1357,68.0826,68.1269,10800.0
2013-09-09 13:35:00,76.92,76.93,76.9,76.91,8200.0,68.1269,68.1357,68.1091,68.118,8200.0
2013-09-09 13:40:00,76.9,76.92,76.89,76.92,4700.0,68.1091,68.1269,68.1003,68.1269,4700.0
2013-09-09 13:45:00,76.93,76.97,76.93,76.95,16000.0,68.1357,68.1711,68.1357,68.1534,16000.0
2013-09-09 13:50:00,76.97,76.97,76.95,76.95,5200.0,68.1711,68.1711,68.1534,68.1534,5200.0
2013-09-09 13:55:00,76.95,77.01,76.94,77.01,13200.0,68.1534,68.2066,68.1446,68.2066,13200.0
2013-09-09 14:00:00,77.02,77.06,77.01,77.05,7600.0,68.2154,68.2508,68.2066,68.242,7600.0
2013-09-09 14:05:00,77.05,77.06,77.04,77.04,15100.0,68.242,68.2508,68.2331,68.2331,15100.0
2013-09-09 14:10:00,77.03,77.05,77.03,77.05,14400.0,68.2243,68.242,68.2243,68.242,14400.0
2013-09-09 14:15:00,77.05,77.16,77.05,77.15,28600.0,68.242,68.3394,68.242,68.3306,28600.0
2013-09-09 14:20:00,77.15,77.16,77.14,77.15,24100.0,68.3306,68.3394,68.3217,68.3306,24100.0
2013-09-09 14:25:00,77.14,77.15,77.1,77.11,16800.0,68.3217,68.3306,68.2863,68.2951,16800.0
2013-09-09 14:30:00,77.11,77.13,77.11,77.12,6600.0,68.2951,68.3128,68.2951,68.304,6600.0
2013-09-09 14:35:00,77.11,77.11,77.08,77.08,14800.0,68.2951,68.2951,68.2686,68.2686,14800.0
2013-09-09 14:40:00,77.08,77.12,77.07,77.12,10400.0,68.2686,68.304,68.2597,68.304,10400.0
2013-09-09 14:45:00,77.11,77.11,77.09,77.1,24800.0,68.2951,68.2951,68.2774,68.2863,24800.0
2013-09-09 14:50:00,77.09,77.12,77.07,77.1,28700.0,68.2774,68.304,68.2597,68.2863,28700.0
2013-09-09 14:55:00,77.1,77.11,77.09,77.09,6800.0,68.2863,68.2951,68.2774,68.2774,6800.0
2013-09-09 15:00:00,77.09,77.11,77.08,77.1,7700.0,68.2774,68.2951,68.2686,68.2863,7700.0
2013-09-09 15:05:00,77.1,77.12,77.06,77.1,23800.0,68.2863,68.304,68.2508,68.2863,23800.0
2013-09-09 15:10:00,77.1,77.13,77.09,77.12,16100.0,68.2863,68.3128,68.2774,68.304,16100.0
2013-09-09 15:15:00,77.12,77.17,77.1,77.13,19000.0,68.304,68.3483,68.2863,68.3128,19000.0
2013-09-09 15:20:00,77.12,77.14,77.07,77.09,18700.0,68.304,68.3217,68.2597,68.2774,18700.0
2013-09-09 15:25:00,77.08,77.11,77.07,77.09,19500.0,68.2686,68.2951,68.2597,68.2774,19500.0
2013-09-09 15:30:00,77.09,77.14,77.07,77.12,637700.0,68.2774,68.3217,68.2597,68.304,637700.0
2013-09-09 15:35:00,77.12,77.15,77.08,77.08,636100.0,68.304,68.3306,68.2686,68.2686,636100.0
2013-09-09 15:40:00,77.08,77.08,77.05,77.06,29100.0,68.2686,68.2686,68.242,68.2508,29100.0
2013-09-09 15:45:00,77.06,77.1,77.06,77.09,8900.0,68.2508,68.2863,68.2508,68.2774,8900.0
2013-09-09 15:50:00,77.09,77.11,77.09,77.11,20100.0,68.2774,68.2951,68.2774,68.2951,20100.0
2013-09-09 15:55:00,77.11,77.12,77.08,77.12,63800.0,68.2951,68.304,68.2686,68.304,63800.0
2013-09-10 09:30:00,77.58,77.63,77.47,77.52,45400.0,68.7114,68.7557,68.614,68.6583,45400.0
2013-09-10 09:35:00,77.53,77.55,77.41,77.43,18900.0,68.6671,68.6848,68.5608,68.5786,18900.0
2013-09-10 09:40:00,77.45,77.5,77.42,77.46,35300.0,68.5963,68.6405,68.5697,68.6051,35300.0
2013-09-10 09:45:00,77.48,77.51,77.45,77.5,22600.0,68.6228,68.6494,68.5963,68.6405,22600.0
2013-09-10 09:50:00,77.51,77.54,77.49,77.53,18400.0,68.6494,68.676,68.6317,68.6671,18400.0
2013-09-10 09:55:00,77.53,77.57,77.48,77.5,21600.0,68.6671,68.7025,68.6228,68.6405,21600.0
2013-09-10 10:00:00,77.51,77.54,77.5,77.53,17400.0,68.6494,68.676,68.6405,68.6671,17400.0
2013-09-10 10:05:00,77.52,77.57,77.49,77.53,17800.0,68.6583,68.7025,68.6317,68.6671,17800.0
2013-09-10 10:10:00,77.51,77.58,77.49,77.58,10500.0,68.6494,68.7114,68.6317,68.7114,10500.0
2013-09-10 10:15:00,77.59,77.59,77.45,77.46,8200.0,68.7203,68.7203,68.5963,68.6051,8200.0
2013-09-10 10:20:00,77.47,77.55,77.47,77.54,4400.0,68.614,68.6848,68.614,68.676,4400.0
2013-09-10 10:25:00,77.53,77.59,77.52,77.56,37900.0,68.6671,68.7203,68.6583,68.6937,37900.0
2013-09-10 10:30:00,77.57,77.61,77.55,77.55,8700.0,68.7025,68.738,68.6848,68.6848,8700.0
2013-09-10 10:35:00,77.56,77.59,77.55,77.57,12900.0,68.6937,68.7203,68.6848,68.7025,12900.0
2013-09-10 10:40:00,77.57,77.63,77.57,77.62,13100.0,68.7025,68.7557,68.7025,68.7468,13100.0
2013-09-10 10:45:00,77.63,77.63,77.58,77.6,17000.0,68.7557,68.7557,68.7114,68.7291,17000.0
2013-09-10 10:50:00,77.6,77.63,77.59,77.62,25600.0,68.7291,68.7557,68.7203,68.7468,25600.0
2013-09-10 10:55:00,77.63,77.63,77.58,77.58,6400.0,68.7557,68.7557,68.7114,68.7114,6400.0
2013-09-10 11:00:00,77.58,77.61,77.57,77.58,21900.0,68.7114,68.738,68.7025,68.7114,21900.0
2013-09-10 11:05:00,77.58,77.6,77.58,77.59,14700.0,68.7114,68.7291,68.7114,68.7203,14700.0
2013-09-10 11:10:00,77.59,77.61,77.56,77.6,11500.0,68.7203,68.738,68.6937,68.7291,11500.0
2013-09-10 11:15:00,77.61,77.61,77.57,77.57,13600.0,68.738,68.738,68.7025,68.7025,13600.0
2013-09-10 11:20:00,77.57,77.6,77.57,77.59,13600.0,68.7025,68.7291,68.7025,68.7203,13600.0
2013-09-10 11:25:00,77.59,77.61,77.58,77.58,23600.0,68.7203,68.738,68.7114,68.7114,23600.0
2013-09-10 11:30:00,77.58,77.58,77.51,77.51,11300.0,68.7114,68.7114,68.6494,68.6494,11300.0
2013-09-10 11:35:00,77.51,77.53,77.5,77.51,4500.0,68.6494,68.6671,68.6405,68.6494,4500.0
2013-09-10 11:40:00,77.5,77.51,77.44,77.44,55500.0,68.6405,68.6494,68.5874,68.5874,55500.0
2013-09-10 11:45:00,77.44,77.45,77.4,77.43,14300.0,68.5874,68.5963,68.552,68.5786,14300.0
2013-09-10 11:50:00,77.44,77.48,77.43,77.48,9200.0,68.5874,68.6228,68.5786,68.6228,9200.0
2013-09-10 11:55:00,77.47,77.48,77.44,77.47,13600.0,68.614,68.6228,68.5874,68.614,13600.0
2013-09-10 12:00:00,77.47,77.49,77.46,77.46,7700.0,68.614,68.6317,68.6051,68.6051,7700.0
2013-09-10 12:05:00,77.47,77.53,77.47,77.52,4800.0,68.614,68.6671,68.614,68.6583,4800.0
2013-09-10 12:10:00,77.51,77.52,77.49,77.5,5600.0,68.6494,68.6583,68.6317,68.6405,5600.0
2013-09-10 12:15:00,77.51,77.52,77.49,77.5,77000.0,68.6494,68.6583,68.6317,68.6405,77000.0
2013-09-10 12:20:00,77.49,77.52,77.48,77.48,10300.0,68.6317,68.6583,68.6228,68.6228,10300.0
2013-09-10 12:25:00,77.48,77.51,77.47,77.5,15800.0,68.6228,68.6494,68.614,68.6405,15800.0
2013-09-10 12:30:00,77.49,77.51,77.47,77.49,42100.0,68.6317,68.6494,68.614,68.6317,42100.0
2013-09-10 12:35:00,77.5,77.53,77.5,77.51,3500.0,68.6405,68.6671,68.6405,68.6494,3500.0
2013-09-10 12:40:00,77.51,77.51,77.49,77.5,400.0,68.6494,68.6494,68.6317,68.6405,400.0
2013-09-10 12:45:00,77.5,77.5,77.45,77.47,7900.0,68.6405,68.6405,68.5963,68.614,7900.0
2013-09-10 12:50:00,77.48,77.52,77.48,77.52,7200.0,68.6228,68.6583,68.6228,68.6583,7200.0
2013-09-10 12:55:00,77.53,77.57,77.53,77.55,38800.0,68.6671,68.7025,68.6671,68.6848,38800.0
2013-09-10 13:00:00,77.54,77.56,77.53,77.53,12600.0,68.676,68.6937,68.6671,68.6671,12600.0
2013-09-10 13:05:00,77.53,77.54,77.52,77.52,4600.0,68.6671,68.676,68.6583,68.6583,4600.0
2013-09-10 13:10:00,77.53,77.53,77.48,77.51,11000.0,68.6671,68.6671,68.6228,68.6494,11000.0
2013-09-10 13:15:00,77.5,77.58,77.48,77.57,22500.0,68.6405,68.7114,68.6228,68.7025,22500.0
2013-09-10 13:20:00,77.56,77.6,77.53,77.58,10900.0,68.6937,68.7291,68.6671,68.7114,10900.0
2013-09-10 13:25:00,77.57,77.6,77.56,77.59,7200.0,68.7025,68.7291,68.6937,68.7203,7200.0
2013-09-10 13:30:00,77.59,77.59,77.56,77.57,4300.0,68.7203,68.7203,68.6937,68.7025,4300.0
2013-09-10 13:35:00,77.56,77.58,77.54,77.57,9000.0,68.6937,68.7114,68.676,68.7025,9000.0
2013-09-10 13:40:00,77.58,77.59,77.56,77.58,8800.0,68.7114,68.7203,68.6937,68.7114,8800.0
2013-09-10 13:45:00,77.58,77.59,77.56,77.56,4900.0,68.7114,68.7203,68.6937,68.6937,4900.0
2013-09-10 13:50:00,77.58,77.6,77.57,77.59,4400.0,68.7114,68.7291,68.7025,68.7203,4400.0
2013-09-10 13:55:00,77.59,77.62,77.59,77.6,7200.0,68.7203,68.7468,68.7203,68.7291,7200.0
2013-09-10 14:00:00,77.6,77.61,77.59,77.6,10300.0,68.7291,68.738,68.7203,68.7291,10300.0
2013-09-10 14:05:00,77.59,77.61,77.57,77.58,31400.0,68.7203,68.738,68.7025,68.7114,31400.0
2013-09-10 14:10:00,77.57,77.62,77.56,77.61,23900.0,68.7025,68.7468,68.6937,68.738,23900.0
2013-09-10 14:15:00,77.61,77.61,77.56,77.57,6200.0,68.738,68.738,68.6937,68.7025,6200.0
2013-09-10 14:20:00,77.57,77.59,77.57,77.59,3000.0,68.7025,68.7203,68.7025,68.7203,3000.0
2013-09-10 14:25:00,77.58,77.59,77.56,77.58,12600.0,68.7114,68.7203,68.6937,68.7114,12600.0
2013-09-10 14:30:00,77.59,77.59,77.5,77.5,13400.0,68.7203,68.7203,68.6405,68.6405,13400.0
2013-09-10 14:35:00,77.51,77.53,77.51,77.53,3200.0,68.6494,68.6671,68.6494,68.6671,3200.0
2013-09-10 14:40:00,77.55,77.57,77.54,77.54,7000.0,68.6848,68.7025,68.676,68.676,7000.0
2013-09-10 14:45:00,77.55,77.57,77.54,77.57,4900.0,68.6848,68.7025,68.676,68.7025,4900.0
2013-09-10 14:50:00,77.57,77.57,77.55,77.55,9700.0,68.7025,68.7025,68.6848,68.6848,9700.0
2013-09-10 14:55:00,77.56,77.6,77.55,77.6,7100.0,68.6937,68.7291,68.6848,68.7291,7100.0
2013-09-10 15:00:00,77.59,77.62,77.59,77.61,8900.0,68.7203,68.7468,68.7203,68.738,8900.0
2013-09-10 15:05:00,77.61,77.63,77.58,77.59,12900.0,68.738,68.7557,68.7114,68.7203,12900.0
2013-09-10 15:10:00,77.59,77.61,77.57,77.57,10700.0,68.7203,68.738,68.7025,68.7025,10700.0
2013-09-10 15:15:00,77.56,77.6,77.56,77.59,6100.0,68.6937,68.7291,68.6937,68.7203,6100.0
2013-09-10 15:20:00,77.6,77.61,77.57,77.61,12700.0,68.7291,68.738,68.7025,68.738,12700.0
2013-09-10 15:25:00,77.62,77.64,77.62,77.63,10400.0,68.7468,68.7645,68.7468,68.7557,10400.0
2013-09-10 15:30:00,77.63,77.65,77.61,77.63,21100.0,68.7557,68.7734,68.738,68.7557,21100.0
2013-09-10 15:35:00,77.62,77.63,77.59,77.6,15200.0,68.7468,68.7557,68.7203,68.7291,15200.0
2013-09-10 15:40:00,77.61,77.62,77.6,77.6,6000.0,68.738,68.7468,68.7291,68.7291,6000.0
2013-09-10 15:45:00,77.58,77.63,77.56,77.61,13400.0,68.7114,68.7557,68.6937,68.738,13400.0
2013-09-10 15:50:00,77.61,77.62,77.59,77.59,26600.0,68.738,68.7468,68.7203,68.7203,26600.0
2013-09-10 15:55:00,77.59,77.69,77.59,77.69,24400.0,68.7203,68.8088,68.7203,68.8088,24400.0
2013-09-11 09:30:00,77.61,77.63,77.53,77.53,22700.0,68.738,68.7557,68.6671,68.6671,22700.0
2013-09-11 09:35:00,77.57,77.63,77.56,77.62,14400.0,68.7025,68.7557,68.6937,68.7468,14400.0
2013-09-11 09:40:00,77.63,77.64,77.59,77.6,7600.0,68.7557,68.7645,68.7203,68.7291,7600.0
2013-09-11 09:45:00,77.6,77.65,77.58,77.58,9100.0,68.7291,68.7734,68.7114,68.7114,9100.0
2013-09-11 09:50:00,77.59,77.62,77.56,77.58,8600.0,68.7203,68.7468,68.6937,68.7114,8600.0
2013-09-11 09:55:00,77.58,77.58,77.5,77.53,3600.0,68.7114,68.7114,68.6405,68.6671,3600.0
2013-09-11 10:00:00,77.52,77.59,77.51,77.58,6300.0,68.6583,68.7203,68.6494,68.7114,6300.0
2013-09-11 10:05:00,77.58,77.62,77.56,77.56,10400.0,68.7114,68.7468,68.6937,68.6937,10400.0
2013-09-11 10:10:00,77.57,77.59,77.52,77.54,9200.0,68.7025,68.7203,68.6583,68.676,9200.0
2013-09-11 10:15:00,77.54,77.55,77.49,77.5,19600.0,68.676,68.6848,68.6317,68.6405,19600.0
2013-09-11 10:20:00,77.5,77.5,77.46,77.47,9400.0,68.6405,68.6405,68.6051,68.614,9400.0
2013-09-11 10:25:00,77.47,77.49,77.42,77.45,6700.0,68.614,68.6317,68.5697,68.5963,6700.0
2013-09-11 10:30:00,77.44,77.52,77.44,77.51,7300.0,68.5874,68.6583,68.5874,68.6494,7300.0
2013-09-11 10:35:00,77.51,77.54,77.49,77.5,16400.0,68.6494,68.676,68.6317,68.6405,16400.0
2013-09-11 10:40:00,77.5,77.53,77.5,77.53,2200.0,68.6405,68.6671,68.6405,68.6671,2200.0
2013-09-11 10:45:00,77.51,77.53,77.48,77.5,10800.0,68.6494,68.6671,68.6228,68.6405,10800.0
2013-09-11 10:50:00,77.5,77.54,77.49,77.52,10800.0,68.6405,68.676,68.6317,68.6583,10800.0
2013-09-11 10:55:00,77.53,77.56,77.51,77.56,9300.0,68.6671,68.6937,68.6494,68.6937,9300.0
2013-09-11 11:00:00,77.56,77.59,77.56,77.56,8800.0,68.6937,68.7203,68.6937,68.6937,8800.0
2013-09-11 11:05:00,77.56,77.61,77.55,77.61,6500.0,68.6937,68.738,68.6848,68.738,6500.0
2013-09-11 11:10:00,77.62,77.66,77.61,77.66,3200.0,68.7468,68.7823,68.738,68.7823,3200.0
2013-09-11 11:15:00,77.65,77.66,77.62,77.62,3800.0,68.7734,68.7823,68.7468,68.7468,3800.0
2013-09-11 11:20:00,77.62,77.67,77.62,77.65,11600.0,68.7468,68.7911,68.7468,68.7734,11600.0
2013-09-11 11:25:00,77.66,77.67,77.64,77.65,11400.0,68.7823,68.7911,68.7645,68.7734,11400.0
2013-09-11 11:30:00,77.65,77.75,77.65,77.74,12000.0,68.7734,68.862,68.7734,68.8531,12000.0
2013-09-11 11:35:00,77.74,77.8,77.74,77.77,10900.0,68.8531,68.9063,68.8531,68.8797,10900.0
2013-09-11 11:40:00,77.76,77.76,77.75,77.75,4200.0,68.8708,68.8708,68.862,68.862,4200.0
2013-09-11 11:45:00,77.76,77.76,77.74,77.76,7500.0,68.8708,68.8708,68.8531,68.8708,7500.0
2013-09-11 11:50:00,77.75,77.75,77.73,77.74,9000.0,68.862,68.862,68.8443,68.8531,9000.0
2013-09-11 11:55:00,77.74,77.75,77.73,77.75,5200.0,68.8531,68.862,68.8443,68.862,5200.0
2013-09-11 12:00:00,77.74,77.74,77.71,77.72,7200.0,68.8531,68.8531,68.8265,68.8354,7200.0
2013-09-11 12:05:00,77.71,77.74,77.71,77.74,6100.0,68.8265,68.8531,68.8265,68.8531,6100.0
2013-09-11 12:10:00,77.74,77.78,77.73,77.78,3300.0,68.8531,68.8885,68.8443,68.8885,3300.0
2013-09-11 12:15:00,77.78,77.8,77.78,77.8,7100.0,68.8885,68.9063,68.8885,68.9063,7100.0
2013-09-11 12:20:00,77.8,77.8,77.78,77.78,4200.0,68.9063,68.9063,68.8885,68.8885,4200.0
2013-09-11 12:25:00,77.78,77.81,77.76,77.81,8500.0,68.8885,68.9151,68.8708,68.9151,8500.0
2013-09-11 12:30:00,77.83,77.83,77.79,77.79,3300.0,68.9328,68.9328,68.8974,68.8974,3300.0
2013-09-11 12:35:00,77.79,77.81,77.77,77.79,4700.0,68.8974,68.9151,68.8797,68.8974,4700.0
2013-09-11 12:40:00,77.81,77.81,77.77,77.78,17400.0,68.9151,68.9151,68.8797,68.8885,17400.0
2013-09-11 12:45:00,77.78,77.81,77.78,77.81,26400.0,68.8885,68.9151,68.8885,68.9151,26400.0
2013-09-11 12:50:00,77.8,77.81,77.8,77.8,5500.0,68.9063,68.9151,68.9063,68.9063,5500.0
2013-09-11 12:55:00,77.81,77.85,77.81,77.83,10300.0,68.9151,68.9505,68.9151,68.9328,10300.0
2013-09-11 13:00:00,77.83,77.83,77.81,77.81,9600.0,68.9328,68.9328,68.9151,68.9151,9600.0
2013-09-11 13:05:00,77.81,77.81,77.76,77.8,15300.0,68.9151,68.9151,68.8708,68.9063,15300.0
2013-09-11 13:10:00,77.8,77.81,77.79,77.8,7800.0,68.9063,68.9151,68.8974,68.9063,7800.0
2013-09-11 13:15:00,77.8,77.82,77.8,77.81,12200.0,68.9063,68.924,68.9063,68.9151,12200.0
2013-09-11 13:20:00,77.81,77.81,77.8,77.81,7100.0,68.9151,68.9151,68.9063,68.9151,7100.0
2013-09-11 13:25:00,77.81,77.83,77.79,77.83,14700.0,68.9151,68.9328,68.8974,68.9328,14700.0
2013-09-11 13:30:00,77.83,77.88,77.83,77.88,17100.0,68.9328,68.9771,68.9328,68.9771,17100.0
2013-09-11 13:35:00,77.88,77.9,77.88,77.88,7700.0,68.9771,68.9948,68.9771,68.9771,7700.0
2013-09-11 13:40:00,77.88,77.9,77.87,77.88,8100.0,68.9771,68.9948,68.9683,68.9771,8100.0
2013-09-11 13:45:00,77.89,77.9,77.88,77.9,3000.0,68.986,68.9948,68.9771,68.9948,3000.0
2013-09-11 13:50:00,77.9,77.9,77.87,77.87,5600.0,68.9948,68.9948,68.9683,68.9683,5600.0
2013-09-11 13:55:00,77.87,77.87,77.84,77.85,29800.0,68.9683,68.9683,68.9417,68.9505,29800.0
2013-09-11 14:00:00,77.86,77.88,77.86,77.88,6400.0,68.9594,68.9771,68.9594,68.9771,6400.0
2013-09-11 14:05:00,77.88,77.91,77.87,77.91,33200.0,68.9771,69.0037,68.9683,69.0037,33200.0
2013-09-11 14:10:00,77.91,77.92,77.86,77.86,6600.0,69.0037,69.0125,68.9594,68.9594,6600.0
2013-09-11 14:15:00,77.86,77.87,77.84,77.86,9400.0,68.9594,68.9683,68.9417,68.9594,9400.0
2013-09-11 14:20:00,77.86,77.86,77.82,77.83,17200.0,68.9594,68.9594,68.924,68.9328,17200.0
2013-09-11 14:25:00,77.83,77.87,77.83,77.87,8800.0,68.9328,68.9683,68.9328,68.9683,8800.0
2013-09-11 14:30:00,77.87,77.89,77.87,77.87,2200.0,68.9683,68.986,68.9683,68.9683,2200.0
2013-09-11 14:35:00,77.89,77.89,77.87,77.87,12000.0,68.986,68.986,68.9683,68.9683,12000.0
2013-09-11 14:40:00,77.87,77.89,77.85,77.89,5100.0,68.9683,68.986,68.9505,68.986,5100.0
2013-09-11 14:45:00,77.88,77.9,77.88,77.89,13500.0,68.9771,68.9948,68.9771,68.986,13500.0
2013-09-11 14:50:00,77.89,77.89,77.86,77.86,5600.0,68.986,68.986,68.9594,68.9594,5600.0
2013-09-11 14:55:00,77.87,77.87,77.83,77.83,5100.0,68.9683,68.9683,68.9328,68.9328,5100.0
2013-09-11 15:00:00,77.85,77.86,77.83,77.86,7800.0,68.9505,68.9594,68.9328,68.9594,7800.0
2013-09-11 15:05:00,77.85,77.87,77.83,77.83,7800.0,68.9505,68.9683,68.9328,68.9328,7800.0
2013-09-11 15:10:00,77.84,77.85,77.83,77.85,2100.0,68.9417,68.9505,68.9328,68.9505,2100.0
2013-09-11 15:15:00,77.85,77.86,77.8,77.81,7900.0,68.9505,68.9594,68.9063,68.9151,7900.0
2013-09-11 15:20:00,77.81,77.84,77.81,77.83,5400.0,68.9151,68.9417,68.9151,68.9328,5400.0
2013-09-11 15:25:00,77.83,77.83,77.79,77.79,6900.0,68.9328,68.9328,68.8974,68.8974,6900.0
2013-09-11 15:30:00,77.79,77.82,77.79,77.81,15900.0,68.8974,68.924,68.8974,68.9151,15900.0
2013-09-11 15:35:00,77.81,77.84,77.79,77.84,7600.0,68.9151,68.9417,68.8974,68.9417,7600.0
2013-09-11 15:40:00,77.84,77.85,77.83,77.84,20600.0,68.9417,68.9505,68.9328,68.9417,20600.0
2013-09-11 15:45:00,77.84,77.85,77.79,77.82,16200.0,68.9417,68.9505,68.8974,68.924,16200.0
2013-09-11 15:50:00,77.82,77.84,77.82,77.82,13100.0,68.924,68.9417,68.924,68.924,13100.0
2013-09-11 15:55:00,77.84,77.93,77.84,77.93,30600.0,68.9417,69.0214,68.9417,69.0214,30600.0
2013-09-12 09:30:00,77.89,77.97,77.89,77.92,17100.0,68.986,69.0568,68.986,69.0125,17100.0
2013-09-12 09:35:00,77.94,77.96,77.85,77.85,5800.0,69.0303,69.048,68.9505,68.9505,5800.0
2013-09-12 09:40:00,77.85,77.87,77.78,77.86,9900.0,68.9505,68.9683,68.8885,68.9594,9900.0
2013-09-12 09:45:00,77.86,77.91,77.86,77.89,56600.0,68.9594,69.0037,68.9594,68.986,56600.0
2013-09-12 09:50:00,77.89,77.95,77.86,77.93,14200.0,68.986,69.0391,68.9594,69.0214,14200.0
2013-09-12 09:55:00,77.94,78.0,77.93,78.0,6200.0,69.0303,69.0834,69.0214,69.0834,6200.0
2013-09-12 10:00:00,78.0,78.03,77.98,78.03,5700.0,69.0834,69.11,69.0657,69.11,5700.0
2013-09-12 10:05:00,78.03,78.04,78.01,78.02,2800.0,69.11,69.1188,69.0922,69.1011,2800.0
2013-09-12 10:10:00,78.01,78.02,77.98,78.0,7500.0,69.0922,69.1011,69.0657,69.0834,7500.0
2013-09-12 10:15:00,77.99,77.99,77.97,77.98,1900.0,69.0745,69.0745,69.0568,69.0657,1900.0
2013-09-12 10:20:00,77.98,78.02,77.98,78.02,6900.0,69.0657,69.1011,69.0657,69.1011,6900.0
2013-09-12 10:25:00,78.03,78.06,78.02,78.06,24200.0,69.11,69.1365,69.1011,69.1365,24200.0
2013-09-12 10:30:00,78.07,78.09,78.07,78.08,6300.0,69.1454,69.1631,69.1454,69.1542,6300.0
2013-09-12 10:35:00,78.07,78.1,78.05,78.09,10800.0,69.1454,69.172,69.1277,69.1631,10800.0
2013-09-12 10:40:00,78.09,78.11,78.08,78.09,17900.0,69.1631,69.1808,69.1542,69.1631,17900.0
2013-09-12 10:45:00,78.09,78.11,78.07,78.08,41100.0,69.1631,69.1808,69.1454,69.1542,41100.0
2013-09-12 10:50:00,78.08,78.09,78.07,78.09,22300.0,69.1542,69.1631,69.1454,69.1631,22300.0
2013-09-12 10:55:00,78.09,78.09,78.03,78.04,13500.0,69.1631,69.1631,69.11,69.1188,13500.0
2013-09-12 11:00:00,78.03,78.07,78.03,78.06,27400.0,69.11,69.1454,69.11,69.1365,27400.0
2013-09-12 11:05:00,78.06,78.08,78.01,78.01,12300.0,69.1365,69.1542,69.0922,69.0922,12300.0
2013-09-12 11:10:00,78.0,78.01,77.98,77.99,15000.0,69.0834,69.0922,69.0657,69.0745,15000.0
2013-09-12 11:15:00,77.99,77.99,77.91,77.94,35000.0,69.0745,69.0745,69.0037,69.0303,35000.0
2013-09-12 11:20:00,77.94,78.0,77.93,77.98,14900.0,69.0303,69.0834,69.0214,69.0657,14900.0
2013-09-12 11:25:00,77.98,78.0,77.96,77.96,30500.0,69.0657,69.0834,69.048,69.048,30500.0
2013-09-12 11:30:00,77.97,78.0,77.89,77.9,28800.0,69.0568,69.0834,68.986,68.9948,28800.0
2013-09-12 11:35:00,77.9,77.91,77.81,77.82,289700.0,68.9948,69.0037,68.9151,68.924,289700.0
2013-09-12 11:40:00,77.82,77.88,77.82,77.88,37800.0,68.924,68.9771,68.924,68.9771,37800.0
2013-09-12 11:45:00,77.88,77.9,77.87,77.9,33500.0,68.9771,68.9948,68.9683,68.9948,33500.0
2013-09-12 11:50:00,77.9,77.91,77.83,77.91,60000.0,68.9948,69.0037,68.9328,69.0037,60000.0
2013-09-12 11:55:00,77.91,77.94,77.9,77.91,41900.0,69.0037,69.0303,68.9948,69.0037,41900.0
2013-09-12 12:00:00,77.9,77.9,77.83,77.86,21300.0,68.9948,68.9948,68.9328,68.9594,21300.0
2013-09-12 12:05:00,77.85,77.87,77.83,77.84,34200.0,68.9505,68.9683,68.9328,68.9417,34200.0
2013-09-12 12:10:00,77.84,77.85,77.78,77.78,17600.0,68.9417,68.9505,68.8885,68.8885,17600.0
2013-09-12 12:15:00,77.79,77.83,77.79,77.81,13700.0,68.8974,68.9328,68.8974,68.9151,13700.0
2013-09-12 12:20:00,77.81,77.81,77.75,77.76,16400.0,68.9151,68.9151,68.862,68.8708,16400.0
2013-09-12 12:25:00,77.75,77.79,77.74,77.79,25400.0,68.862,68.8974,68.8531,68.8974,25400.0
2013-09-12 12:30:00,77.79,77.81,77.79,77.81,14800.0,68.8974,68.9151,68.8974,68.9151,14800.0
2013-09-12 12:35:00,77.82,77.85,77.82,77.84,13900.0,68.924,68.9505,68.924,68.9417,13900.0
2013-09-12 12:40:00,77.85,77.87,77.83,77.85,79400.0,68.9505,68.9683,68.9328,68.9505,79400.0
2013-09-12 12:45:00,77.86,77.87,77.85,77.85,18300.0,68.9594,68.9683,68.9505,68.9505,18300.0
2013-09-12 12:50:00,77.85,77.86,77.81,77.81,25700.0,68.9505,68.9594,68.9151,68.9151,25700.0
2013-09-12 12:55:00,77.8,77.86,77.8,77.86,9600.0,68.9063,68.9594,68.9063,68.9594,9600.0
2013-09-12 13:00:00,77.86,77.87,77.85,77.86,10500.0,68.9594,68.9683,68.9505,68.9594,10500.0
2013-09-12 13:05:00,77.87,77.91,77.87,77.91,11400.0,68.9683,69.0037,68.9683,69.0037,11400.0
2013-09-12 13:10:00,77.91,77.93,77.91,77.93,12800.0,69.0037,69.0214,69.0037,69.0214,12800.0
2013-09-12 13:15:00,77.93,77.99,77.92,77.97,677100.0,69.0214,69.0745,69.0125,69.0568,677100.0
2013-09-12 13:20:00,77.98,78.0,77.98,77.99,11000.0,69.0657,69.0834,69.0657,69.0745,11000.0
2013-09-12 13:25:00,78.0,78.02,77.99,77.99,14400.0,69.0834,69.1011,69.0745,69.0745,14400.0
2013-09-12 13:30:00,77.98,77.99,77.96,77.96,42400.0,69.0657,69.0745,69.048,69.048,42400.0
2013-09-12 13:35:00,77.96,78.01,77.95,77.99,33600.0,69.048,69.0922,69.0391,69.0745,33600.0
2013-09-12 13:40:00,78.0,78.01,77.96,77.96,13700.0,69.0834,69.0922,69.048,69.048,13700.0
2013-09-12 13:45:00,77.95,77.98,77.95,77.97,56800.0,69.0391,69.0657,69.0391,69.0568,56800.0
2013-09-12 13:50:00,77.98,77.99,77.97,77.98,20800.0,69.0657,69.0745,69.0568,69.0657,20800.0
2013-09-12 13:55:00,77.97,77.97,77.95,77.95,10600.0,69.0568,69.0568,69.0391,69.0391,10600.0
2013-09-12 14:00:00,77.94,77.97,77.93,77.96,11800.0,69.0303,69.0568,69.0214,69.048,11800.0
2013-09-12 14:05:00,77.95,78.0,77.95,78.0,7400.0,69.0391,69.0834,69.0391,69.0834,7400.0
2013-09-12 14:10:00,77.99,78.0,77.94,77.96,15700.0,69.0745,69.0834,69.0303,69.048,15700.0
2013-09-12 14:15:00,77.96,78.0,77.93,77.95,18700.0,69.048,69.0834,69.0214,69.0391,18700.0
2013-09-12 14:20:00,77.96,77.96,77.93,77.94,50100.0,69.048,69.048,69.0214,69.0303,50100.0
2013-09-12 14:25:00,77.94,77.98,77.93,77.95,23900.0,69.0303,69.0657,69.0214,69.0391,23900.0
2013-09-12 14:30:00,77.95,77.97,77.94,77.95,13500.0,69.0391,69.0568,69.0303,69.0391,13500.0
2013-09-12 14:35:00,77.95,77.95,77.87,77.88,23500.0,69.0391,69.0391,68.9683,68.9771,23500.0
2013-09-12 14:40:00,77.87,77.92,77.87,77.9,13700.0,68.9683,69.0125,68.9683,68.9948,13700.0
2013-09-12 14:45:00,77.9,77.95,77.9,77.95,23300.0,68.9948,69.0391,68.9948,69.0391,23300.0
2013-09-12 14:50:00,77.95,77.96,77.93,77.95,21100.0,69.0391,69.048,69.0214,69.0391,21100.0
2013-09-12 14:55:00,77.96,78.0,77.96,77.98,12900.0,69.048,69.0834,69.048,69.0657,12900.0
2013-09-12 15:00:00,77.99,78.0,77.95,77.95,12300.0,69.0745,69.0834,69.0391,69.0391,12300.0
2013-09-12 15:05:00,77.95,77.95,77.88,77.9,19800.0,69.0391,69.0391,68.9771,68.9948,19800.0
2013-09-12 15:10:00,77.9,77.91,77.87,77.88,18500.0,68.9948,69.0037,68.9683,68.9771,18500.0
2013-09-12 15:15:00,77.87,77.88,77.82,77.84,38500.0,68.9683,68.9771,68.924,68.9417,38500.0
2013-09-12 15:20:00,77.86,77.88,77.85,77.86,58200.0,68.9594,68.9771,68.9505,68.9594,58200.0
2013-09-12 15:25:00,77.87,77.9,77.87,77.89,21600.0,68.9683,68.9948,68.9683,68.986,21600.0
2013-09-12 15:30:00,77.88,77.89,77.86,77.88,17900.0,68.9771,68.986,68.9594,68.9771,17900.0
2013-09-12 15:35:00,77.88,77.91,77.87,77.89,18700.0,68.9771,69.0037,68.9683,68.986,18700.0
2013-09-12 15:40:00,77.89,77.91,77.89,77.89,22000.0,68.986,69.0037,68.986,68.986,22000.0
2013-09-12 15:45:00,77.88,77.88,77.81,77.83,14300.0,68.9771,68.9771,68.9151,68.9328,14300.0
2013-09-12 15:50:00,77.84,77.84,77.79,77.8,46100.0,68.9417,68.9417,68.8974,68.9063,46100.0
2013-09-12 15:55:00,77.8,77.85,77.78,77.85,176100.0,68.9063,68.9505,68.8885,68.9505,176100.0
2013-09-13 09:30:00,77.99,78.03,77.87,77.9,22800.0,69.0745,69.11,68.9683,68.9948,22800.0
2013-09-13 09:35:00,77.9,77.99,77.9,77.96,20200.0,68.9948,69.0745,68.9948,69.048,20200.0
2013-09-13 09:40:00,77.97,77.98,77.88,77.9,786000.0,69.0568,69.0657,68.9771,68.9948,786000.0
2013-09-13 09:45:00,77.91,77.97,77.9,77.92,8300.0,69.0037,69.0568,68.9948,69.0125,8300.0
2013-09-13 09:50:00,77.93,78.01,77.93,77.98,7400.0,69.0214,69.0922,69.0214,69.0657,7400.0
2013-09-13 09:55:00,78.0,78.0,77.89,77.95,8400.0,69.0834,69.0834,68.986,69.0391,8400.0
2013-09-13 10:00:00,77.96,77.96,77.85,77.86,834800.0,69.048,69.048,68.9505,68.9594,834800.0
2013-09-13 10:05:00,77.85,77.85,77.76,77.76,5800.0,68.9505,68.9505,68.8708,68.8708,5800.0
2013-09-13 10:10:00,77.74,77.75,77.69,77.72,16800.0,68.8531,68.862,68.8088,68.8354,16800.0
2013-09-13 10:15:00,77.71,77.72,77.67,77.68,26800.0,68.8265,68.8354,68.7911,68.8,26800.0
2013-09-13 10:20:00,77.69,77.74,77.67,77.67,16800.0,68.8088,68.8531,68.7911,68.7911,16800.0
2013-09-13 10:25:00,77.68,77.7,77.65,77.69,8600.0,68.8,68.8177,68.7734,68.8088,8600.0
2013-09-13 10:30:00,77.69,77.75,77.69,77.75,6000.0,68.8088,68.862,68.8088,68.862,6000.0
2013-09-13 10:35:00,77.76,77.78,77.74,77.78,11600.0,68.8708,68.8885,68.8531,68.8885,11600.0
2013-09-13 10:40:00,77.78,77.86,77.78,77.84,15300.0,68.8885,68.9594,68.8885,68.9417,15300.0
2013-09-13 10:45:00,77.85,77.86,77.8,77.8,7000.0,68.9505,68.9594,68.9063,68.9063,7000.0
2013-09-13 10:50:00,77.8,77.83,77.8,77.82,41700.0,68.9063,68.9328,68.9063,68.924,41700.0
2013-09-13 10:55:00,77.82,77.85,77.81,77.82,11500.0,68.924,68.9505,68.9151,68.924,11500.0
2013-09-13 11:00:00,77.82,77.82,77.8,77.8,9400.0,68.924,68.924,68.9063,68.9063,9400.0
2013-09-13 11:05:00,77.81,77.82,77.8,77.82,4000.0,68.9151,68.924,68.9063,68.924,4000.0
2013-09-13 11:10:00,77.82,77.85,77.81,77.84,7300.0,68.924,68.9505,68.9151,68.9417,7300.0
2013-09-13 11:15:00,77.86,77.87,77.85,77.86,2000.0,68.9594,68.9683,68.9505,68.9594,2000.0
2013-09-13 11:20:00,77.86,77.87,77.83,77.87,3400.0,68.9594,68.9683,68.9328,68.9683,3400.0
2013-09-13 11:25:00,77.88,77.93,77.87,77.9,7000.0,68.9771,69.0214,68.9683,68.9948,7000.0
2013-09-13 11:30:00,77.9,77.91,77.88,77.91,11200.0,68.9948,69.0037,68.9771,69.0037,11200.0
2013-09-13 11:35:00,77.91,77.92,77.91,77.91,7400.0,69.0037,69.0125,69.0037,69.0037,7400.0
2013-09-13 11:40:00,77.91,77.91,77.89,77.9,17900.0,69.0037,69.0037,68.986,68.9948,17900.0
2013-09-13 11:45:00,77.9,77.91,77.9,77.91,1100.0,68.9948,69.0037,68.9948,69.0037,1100.0
2013-09-13 11:50:00,77.9,77.92,77.9,77.91,6000.0,68.9948,69.0125,68.9948,69.0037,6000.0
2013-09-13 11:55:00,77.91,77.91,77.9,77.91,2100.0,69.0037,69.0037,68.9948,69.0037,2100.0
2013-09-13 12:00:00,77.92,77.94,77.91,77.91,3300.0,69.0125,69.0303,69.0037,69.0037,3300.0
2013-09-13 12:05:00,77.9,77.93,77.9,77.93,2800.0,68.9948,69.0214,68.9948,69.0214,2800.0
2013-09-13 12:10:00,77.92,77.93,77.91,77.93,4300.0,69.0125,69.0214,69.0037,69.0214,4300.0
2013-09-13 12:15:00,77.94,77.97,77.94,77.97,5400.0,69.0303,69.0568,69.0303,69.0568,5400.0
2013-09-13 12:20:00,77.96,78.01,77.96,78.0,31600.0,69.048,69.0922,69.048,69.0834,31600.0
2013-09-13 12:25:00,78.0,78.0,77.96,77.96,13200.0,69.0834,69.0834,69.048,69.048,13200.0
2013-09-13 12:30:00,77.96,77.97,77.94,77.97,14500.0,69.048,69.0568,69.0303,69.0568,14500.0
2013-09-13 12:35:00,77.96,77.97,77.91,77.91,33300.0,69.048,69.0568,69.0037,69.0037,33300.0
2013-09-13 12:40:00,77.91,77.92,77.89,77.89,9700.0,69.0037,69.0125,68.986,68.986,9700.0
2013-09-13 12:45:00,77.89,77.92,77.89,77.91,24800.0,68.986,69.0125,68.986,69.0037,24800.0
2013-09-13 12:50:00,77.92,77.94,77.91,77.93,19900.0,69.0125,69.0303,69.0037,69.0214,19900.0
2013-09-13 12:55:00,77.94,77.94,77.91,77.91,38800.0,69.0303,69.0303,69.0037,69.0037,38800.0
2013-09-13 13:00:00,77.91,77.98,77.91,77.97,25000.0,69.0037,69.0657,69.0037,69.0568,25000.0
2013-09-13 13:05:00,77.97,77.98,77.97,77.97,53800.0,69.0568,69.0657,69.0568,69.0568,53800.0
2013-09-13 13:10:00,77.97,77.98,77.96,77.98,8600.0,69.0568,69.0657,69.048,69.0657,8600.0
2013-09-13 13:15:00,77.98,77.98,77.95,77.97,55900.0,69.0657,69.0657,69.0391,69.0568,55900.0
2013-09-13 13:20:00,77.96,77.97,77.95,77.96,17400.0,69.048,69.0568,69.0391,69.048,17400.0
2013-09-13 13:25:00,77.97,77.98,77.97,77.98,18400.0,69.0568,69.0657,69.0568,69.0657,18400.0
2013-09-13 13:30:00,77.98,77.98,77.96,77.96,14500.0,69.0657,69.0657,69.048,69.048,14500.0
2013-09-13 13:35:00,77.96,77.98,77.95,77.96,41300.0,69.048,69.0657,69.0391,69.048,41300.0
2013-09-13 13:40:00,77.95,77.99,77.95,77.97,14200.0,69.0391,69.0745,69.0391,69.0568,14200.0
2013-09-13 13:45:00,77.98,77.99,77.97,77.97,7600.0,69.0657,69.0745,69.0568,69.0568,7600.0
2013-09-13 13:50:00,77.98,77.99,77.97,77.98,3800.0,69.0657,69.0745,69.0568,69.0657,3800.0
2013-09-13 13:55:00,77.98,78.0,77.98,78.0,15100.0,69.0657,69.0834,69.0657,69.0834,15100.0
2013-09-13 14:00:00,78.0,78.04,78.0,78.04,13900.0,69.0834,69.1188,69.0834,69.1188,13900.0
2013-09-13 14:05:00,78.03,78.04,78.0,78.01,9100.0,69.11,69.1188,69.0834,69.0922,9100.0
2013-09-13 14:10:00,78.01,78.04,78.0,78.02,8700.0,69.0922,69.1188,69.0834,69.1011,8700.0
2013-09-13 14:15:00,78.02,78.03,78.0,78.0,28000.0,69.1011,69.11,69.0834,69.0834,28000.0
2013-09-13 14:20:00,77.99,78.01,77.99,78.0,7100.0,69.0745,69.0922,69.0745,69.0834,7100.0
2013-09-13 14:25:00,78.01,78.02,78.0,78.01,4600.0,69.0922,69.1011,69.0834,69.0922,4600.0
2013-09-13 14:30:00,78.0,78.02,78.0,78.01,3600.0,69.0834,69.1011,69.0834,69.0922,3600.0
2013-09-13 14:35:00,78.01,78.02,78.01,78.01,6500.0,69.0922,69.1011,69.0922,69.0922,6500.0
2013-09-13 14:40:00,78.02,78.02,78.0,78.01,8100.0,69.1011,69.1011,69.0834,69.0922,8100.0
2013-09-13 14:45:00,78.01,78.02,78.01,78.01,11500.0,69.0922,69.1011,69.0922,69.0922,11500.0
2013-09-13 14:50:00,78.01,78.03,78.01,78.02,23500.0,69.0922,69.11,69.0922,69.1011,23500.0
2013-09-13 14:55:00,78.02,78.03,78.01,78.01,10600.0,69.1011,69.11,69.0922,69.0922,10600.0
2013-09-13 15:00:00,78.02,78.02,78.0,78.01,113100.0,69.1011,69.1011,69.0834,69.0922,113100.0
2013-09-13 15:05:00,78.0,78.01,77.98,77.98,19400.0,69.0834,69.0922,69.0657,69.0657,19400.0
2013-09-13 15:10:00,77.97,77.99,77.97,77.99,24300.0,69.0568,69.0745,69.0568,69.0745,24300.0
2013-09-13 15:15:00,77.99,78.01,77.98,78.0,12700.0,69.0745,69.0922,69.0657,69.0834,12700.0
2013-09-13 15:20:00,78.0,78.0,77.98,77.99,3700.0,69.0834,69.0834,69.0657,69.0745,3700.0
2013-09-13 15:25:00,77.98,77.99,77.96,77.97,18200.0,69.0657,69.0745,69.048,69.0568,18200.0
2013-09-13 15:30:00,77.97,77.97,77.95,77.97,22200.0,69.0568,69.0568,69.0391,69.0568,22200.0
2013-09-13 15:35:00,77.97,77.98,77.95,77.96,12800.0,69.0568,69.0657,69.0391,69.048,12800.0
2013-09-13 15:40:00,77.96,77.98,77.95,77.97,34900.0,69.048,69.0657,69.0391,69.0568,34900.0
2013-09-13 15:45:00,77.97,77.97,77.93,77.93,32300.0,69.0568,69.0568,69.0214,69.0214,32300.0
2013-09-13 15:50:00,77.93,77.93,77.91,77.92,47600.0,69.0214,69.0214,69.0037,69.0125,47600.0
2013-09-13 15:55:00,77.92,78.01,77.91,78.0,60400.0,69.0125,69.0922,69.0037,69.0834,60400.0
2013-09-16 09:30:00,78.87,78.89,78.81,78.82,25800.0,69.8539,69.8717,69.8008,69.8097,25800.0
2013-09-16 09:35:00,78.8,78.8,78.72,78.72,6700.0,69.7919,69.7919,69.7211,69.7211,6700.0
2013-09-16 09:40:00,78.73,78.73,78.67,78.67,8500.0,69.7299,69.7299,69.6768,69.6768,8500.0
2013-09-16 09:45:00,78.63,78.71,78.63,78.67,11500.0,69.6414,69.7122,69.6414,69.6768,11500.0
2013-09-16 09:50:00,78.67,78.69,78.61,78.62,21100.0,69.6768,69.6945,69.6237,69.6325,21100.0
2013-09-16 09:55:00,78.6,78.62,78.56,78.62,12500.0,69.6148,69.6325,69.5794,69.6325,12500.0
2013-09-16 10:00:00,78.61,78.65,78.5,78.55,25000.0,69.6237,69.6591,69.5262,69.5705,25000.0
2013-09-16 10:05:00,78.56,78.59,78.54,78.57,30800.0,69.5794,69.6059,69.5617,69.5882,30800.0
2013-09-16 10:10:00,78.56,78.61,78.56,78.59,7500.0,69.5794,69.6237,69.5794,69.6059,7500.0
2013-09-16 10:15:00,78.61,78.64,78.61,78.62,12200.0,69.6237,69.6502,69.6237,69.6325,12200.0
2013-09-16 10:20:00,78.62,78.63,78.61,78.62,3200.0,69.6325,69.6414,69.6237,69.6325,3200.0
2013-09-16 10:25:00,78.62,78.65,78.62,78.62,24500.0,69.6325,69.6591,69.6325,69.6325,24500.0
2013-09-16 10:30:00,78.59,78.68,78.59,78.63,34400.0,69.6059,69.6857,69.6059,69.6414,34400.0
2013-09-16 10:35:00,78.63,78.65,78.6,78.61,28500.0,69.6414,69.6591,69.6148,69.6237,28500.0
2013-09-16 10:40:00,78.62,78.63,78.58,78.58,3600.0,69.6325,69.6414,69.5971,69.5971,3600.0
2013-09-16 10:45:00,78.58,78.62,78.57,78.6,6900.0,69.5971,69.6325,69.5882,69.6148,6900.0
2013-09-16 10:50:00,78.6,78.63,78.6,78.62,4900.0,69.6148,69.6414,69.6148,69.6325,4900.0
2013-09-16 10:55:00,78.61,78.61,78.55,78.56,4800.0,69.6237,69.6237,69.5705,69.5794,4800.0
2013-09-16 11:00:00,78.58,78.59,78.53,78.53,4800.0,69.5971,69.6059,69.5528,69.5528,4800.0
2013-09-16 11:05:00,78.54,78.59,78.54,78.57,5700.0,69.5617,69.6059,69.5617,69.5882,5700.0
2013-09-16 11:10:00,78.57,78.61,78.57,78.59,4400.0,69.5882,69.6237,69.5882,69.6059,4400.0
2013-09-16 11:15:00,78.59,78.61,78.59,78.61,2400.0,69.6059,69.6237,69.6059,69.6237,2400.0
2013-09-16 11:20:00,78.6,78.65,78.6,78.62,7900.0,69.6148,69.6591,69.6148,69.6325,7900.0
2013-09-16 11:25:00,78.62,78.65,78.62,78.65,2600.0,69.6325,69.6591,69.6325,69.6591,2600.0
2013-09-16 11:30:00,78.65,78.66,78.64,78.65,6500.0,69.6591,69.6679,69.6502,69.6591,6500.0
2013-09-16 11:35:00,78.65,78.65,78.62,78.65,6400.0,69.6591,69.6591,69.6325,69.6591,6400.0
2013-09-16 11:40:00,78.65,78.69,78.65,78.68,1500.0,69.6591,69.6945,69.6591,69.6857,1500.0
2013-09-16 11:45:00,78.67,78.67,78.65,78.65,3100.0,69.6768,69.6768,69.6591,69.6591,3100.0
2013-09-16 11:50:00,78.66,78.67,78.65,78.65,4100.0,69.6679,69.6768,69.6591,69.6591,4100.0
2013-09-16 11:55:00,78.66,78.68,78.65,78.68,4600.0,69.6679,69.6857,69.6591,69.6857,4600.0
2013-09-16 12:00:00,78.67,78.68,78.65,78.66,6900.0,69.6768,69.6857,69.6591,69.6679,6900.0
2013-09-16 12:05:00,78.67,78.67,78.65,78.65,2300.0,69.6768,69.6768,69.6591,69.6591,2300.0
2013-09-16 12:10:00,78.65,78.68,78.64,78.68,66100.0,69.6591,69.6857,69.6502,69.6857,66100.0
2013-09-16 12:15:00,78.67,78.7,78.67,78.68,8900.0,69.6768,69.7034,69.6768,69.6857,8900.0
2013-09-16 12:20:00,78.67,78.69,78.66,78.66,1700.0,69.6768,69.6945,69.6679,69.6679,1700.0
2013-09-16 12:25:00,78.66,78.67,78.65,78.66,3800.0,69.6679,69.6768,69.6591,69.6679,3800.0
2013-09-16 12:30:00,78.65,78.65,78.62,78.65,10600.0,69.6591,69.6591,69.6325,69.6591,10600.0
2013-09-16 12:35:00,78.65,78.65,78.62,78.63,10400.0,69.6591,69.6591,69.6325,69.6414,10400.0
2013-09-16 12:40:00,78.63,78.63,78.61,78.61,5600.0,69.6414,69.6414,69.6237,69.6237,5600.0
2013-09-16 12:45:00,78.61,78.62,78.6,78.61,7900.0,69.6237,69.6325,69.6148,69.6237,7900.0
2013-09-16 12:50:00,78.6,78.62,78.6,78.61,2100.0,69.6148,69.6325,69.6148,69.6237,2100.0
2013-09-16 12:55:00,78.6,78.6,78.53,78.53,9700.0,69.6148,69.6148,69.5528,69.5528,9700.0
2013-09-16 13:00:00,78.52,78.59,78.52,78.59,6800.0,69.5439,69.6059,69.5439,69.6059,6800.0
2013-09-16 13:05:00,78.58,78.58,78.54,78.54,3600.0,69.5971,69.5971,69.5617,69.5617,3600.0
2013-09-16 13:10:00,78.54,78.57,78.53,78.56,4900.0,69.5617,69.5882,69.5528,69.5794,4900.0
2013-09-16 13:15:00,78.56,78.56,78.55,78.56,3200.0,69.5794,69.5794,69.5705,69.5794,3200.0
2013-09-16 13:20:00,78.56,78.57,78.53,78.57,19800.0,69.5794,69.5882,69.5528,69.5882,19800.0
2013-09-16 13:25:00,78.58,78.58,78.54,78.56,9800.0,69.5971,69.5971,69.5617,69.5794,9800.0
2013-09-16 13:30:00,78.56,78.56,78.52,78.52,1300.0,69.5794,69.5794,69.5439,69.5439,1300.0
2013-09-16 13:35:00,78.52,78.53,78.48,78.49,4500.0,69.5439,69.5528,69.5085,69.5174,4500.0
2013-09-16 13:40:00,78.5,78.5,78.31,78.36,12400.0,69.5262,69.5262,69.358,69.4022,12400.0
2013-09-16 13:45:00,78.36,78.41,78.35,78.39,3100.0,69.4022,69.4465,69.3934,69.4288,3100.0
2013-09-16 13:50:00,78.4,78.42,78.39,78.42,14900.0,69.4377,69.4554,69.4288,69.4554,14900.0
2013-09-16 13:55:00,78.42,78.45,78.39,78.45,29100.0,69.4554,69.4819,69.4288,69.4819,29100.0
2013-09-16 14:00:00,78.46,78.47,78.41,78.41,29500.0,69.4908,69.4997,69.4465,69.4465,29500.0
2013-09-16 14:05:00,78.41,78.45,78.41,78.42,13700.0,69.4465,69.4819,69.4465,69.4554,13700.0
2013-09-16 14:10:00,78.41,78.42,78.39,78.4,3700.0,69.4465,69.4554,69.4288,69.4377,3700.0
2013-09-16 14:15:00,78.39,78.46,78.38,78.45,7900.0,69.4288,69.4908,69.42,69.4819,7900.0
2013-09-16 14:20:00,78.45,78.45,78.42,78.43,4700.0,69.4819,69.4819,69.4554,69.4642,4700.0
2013-09-16 14:25:00,78.42,78.42,78.39,78.4,8000.0,69.4554,69.4554,69.4288,69.4377,8000.0
2013-09-16 14:30:00,78.38,78.41,78.34,78.36,15600.0,69.42,69.4465,69.3845,69.4022,15600.0
2013-09-16 14:35:00,78.36,78.37,78.3,78.32,9700.0,69.4022,69.4111,69.3491,69.3668,9700.0
2013-09-16 14:40:00,78.3,78.32,78.3,78.3,9600.0,69.3491,69.3668,69.3491,69.3491,9600.0
2013-09-16 14:45:00,78.29,78.37,78.29,78.37,5500.0,69.3402,69.4111,69.3402,69.4111,5500.0
2013-09-16 14:50:00,78.36,78.38,78.35,78.36,8000.0,69.4022,69.42,69.3934,69.4022,8000.0
2013-09-16 14:55:00,78.35,78.35,78.32,78.33,14900.0,69.3934,69.3934,69.3668,69.3757,14900.0
2013-09-16 15:00:00,78.3,78.35,78.3,78.35,34400.0,69.3491,69.3934,69.3491,69.3934,34400.0
2013-09-16 15:05:00,78.35,78.39,78.33,78.39,11100.0,69.3934,69.4288,69.3757,69.4288,11100.0
2013-09-16 15:10:00,78.4,78.43,78.39,78.41,5700.0,69.4377,69.4642,69.4288,69.4465,5700.0
2013-09-16 15:15:00,78.41,78.42,78.39,78.41,7100.0,69.4465,69.4554,69.4288,69.4465,7100.0
2013-09-16 15:20:00,78.42,78.43,78.35,78.37,31700.0,69.4554,69.4642,69.3934,69.4111,31700.0
2013-09-16 15:25:00,78.37,78.39,78.32,78.33,14600.0,69.4111,69.4288,69.3668,69.3757,14600.0
2013-09-16 15:30:00,78.33,78.34,78.28,78.33,17300.0,69.3757,69.3845,69.3314,69.3757,17300.0
2013-09-16 15:35:00,78.33,78.34,78.26,78.3,21700.0,69.3757,69.3845,69.3137,69.3491,21700.0
2013-09-16 15:40:00,78.31,78.34,78.25,78.26,22700.0,69.358,69.3845,69.3048,69.3137,22700.0
2013-09-16 15:45:00,78.26,78.31,78.25,78.29,17600.0,69.3137,69.358,69.3048,69.3402,17600.0
2013-09-16 15:50:00,78.29,78.34,78.29,78.32,33300.0,69.3402,69.3845,69.3402,69.3668,33300.0
2013-09-16 15:55:00,78.32,78.39,78.31,78.38,63100.0,69.3668,69.4288,69.358,69.42,63100.0
2013-09-17 09:30:00,78.42,78.55,78.42,78.5,17200.0,69.4554,69.5705,69.4554,69.5262,17200.0
2013-09-17 09:35:00,78.5,78.55,78.5,78.51,15200.0,69.5262,69.5705,69.5262,69.5351,15200.0
2013-09-17 09:40:00,78.53,78.54,78.47,78.5,7400.0,69.5528,69.5617,69.4997,69.5262,7400.0
2013-09-17 09:45:00,78.52,78.54,78.5,78.52,13200.0,69.5439,69.5617,69.5262,69.5439,13200.0
2013-09-17 09:50:00,78.52,78.6,78.52,78.58,20200.0,69.5439,69.6148,69.5439,69.5971,20200.0
2013-09-17 09:55:00,78.57,78.59,78.55,78.56,20800.0,69.5882,69.6059,69.5705,69.5794,20800.0
2013-09-17 10:00:00,78.56,78.6,78.55,78.59,19100.0,69.5794,69.6148,69.5705,69.6059,19100.0
2013-09-17 10:05:00,78.6,78.63,78.56,78.63,20700.0,69.6148,69.6414,69.5794,69.6414,20700.0
2013-09-17 10:10:00,78.63,78.67,78.59,78.67,16100.0,69.6414,69.6768,69.6059,69.6768,16100.0
2013-09-17 10:15:00,78.67,78.69,78.65,78.69,7100.0,69.6768,69.6945,69.6591,69.6945,7100.0
2013-09-17 10:20:00,78.69,78.7,78.67,78.68,6600.0,69.6945,69.7034,69.6768,69.6857,6600.0
2013-09-17 10:25:00,78.69,78.69,78.66,78.66,3600.0,69.6945,69.6945,69.6679,69.6679,3600.0
2013-09-17 10:30:00,78.66,78.68,78.66,78.68,14500.0,69.6679,69.6857,69.6679,69.6857,14500.0
2013-09-17 10:35:00,78.68,78.72,78.68,78.68,6100.0,69.6857,69.7211,69.6857,69.6857,6100.0
2013-09-17 10:40:00,78.67,78.69,78.64,78.65,6800.0,69.6768,69.6945,69.6502,69.6591,6800.0
2013-09-17 10:45:00,78.66,78.66,78.64,78.65,6700.0,69.6679,69.6679,69.6502,69.6591,6700.0
2013-09-17 10:50:00,78.66,78.67,78.64,78.67,7300.0,69.6679,69.6768,69.6502,69.6768,7300.0
2013-09-17 10:55:00,78.66,78.69,78.65,78.68,73000.0,69.6679,69.6945,69.6591,69.6857,73000.0
2013-09-17 11:00:00,78.67,78.68,78.66,78.68,2500.0,69.6768,69.6857,69.6679,69.6857,2500.0
2013-09-17 11:05:00,78.7,78.72,78.69,78.69,7300.0,69.7034,69.7211,69.6945,69.6945,7300.0
2013-09-17 11:10:00,78.69,78.7,78.67,78.68,8200.0,69.6945,69.7034,69.6768,69.6857,8200.0
2013-09-17 11:15:00,78.67,78.71,78.67,78.71,8000.0,69.6768,69.7122,69.6768,69.7122,8000.0
2013-09-17 11:20:00,78.72,78.73,78.7,78.71,5200.0,69.7211,69.7299,69.7034,69.7122,5200.0
2013-09-17 11:25:00,78.71,78.72,78.7,78.7,6500.0,69.7122,69.7211,69.7034,69.7034,6500.0
2013-09-17 11:30:00,78.72,78.72,78.67,78.67,8300.0,69.7211,69.7211,69.6768,69.6768,8300.0
2013-09-17 11:35:00,78.67,78.69,78.67,78.69,3800.0,69.6768,69.6945,69.6768,69.6945,3800.0
2013-09-17 11:40:00,78.69,78.69,78.67,78.67,3900.0,69.6945,69.6945,69.6768,69.6768,3900.0
2013-09-17 11:45:00,78.68,78.72,78.68,78.7,7000.0,69.6857,69.7211,69.6857,69.7034,7000.0
2013-09-17 11:50:00,78.7,78.71,78.68,78.68,22900.0,69.7034,69.7122,69.6857,69.6857,22900.0
2013-09-17 11:55:00,78.69,78.71,78.68,78.7,22600.0,69.6945,69.7122,69.6857,69.7034,22600.0
2013-09-17 12:00:00,78.71,78.73,78.7,78.73,13300.0,69.7122,69.7299,69.7034,69.7299,13300.0
2013-09-17 12:05:00,78.72,78.75,78.71,78.73,7800.0,69.7211,69.7477,69.7122,69.7299,7800.0
2013-09-17 12:10:00,78.72,78.72,78.7,78.71,9800.0,69.7211,69.7211,69.7034,69.7122,9800.0
2013-09-17 12:15:00,78.71,78.74,78.7,78.74,3900.0,69.7122,69.7388,69.7034,69.7388,3900.0
2013-09-17 12:20:00,78.74,78.74,78.72,78.73,6800.0,69.7388,69.7388,69.7211,69.7299,6800.0
2013-09-17 12:25:00,78.73,78.74,78.72,78.73,11400.0,69.7299,69.7388,69.7211,69.7299,11400.0
2013-09-17 12:30:00,78.73,78.74,78.73,78.74,900.0,69.7299,69.7388,69.7299,69.7388,900.0
2013-09-17 12:35:00,78.72,78.72,78.7,78.71,3000.0,69.7211,69.7211,69.7034,69.7122,3000.0
2013-09-17 12:40:00,78.71,78.75,78.71,78.75,7100.0,69.7122,69.7477,69.7122,69.7477,7100.0
2013-09-17 12:45:00,78.75,78.75,78.73,78.73,2300.0,69.7477,69.7477,69.7299,69.7299,2300.0
2013-09-17 12:50:00,78.72,78.76,78.72,78.76,1300.0,69.7211,69.7565,69.7211,69.7565,1300.0
2013-09-17 12:55:00,78.75,78.79,78.75,78.78,4600.0,69.7477,69.7831,69.7477,69.7742,4600.0
2013-09-17 13:00:00,78.79,78.81,78.79,78.79,5600.0,69.7831,69.8008,69.7831,69.7831,5600.0
2013-09-17 13:05:00,78.79,78.8,78.76,78.78,4800.0,69.7831,69.7919,69.7565,69.7742,4800.0
2013-09-17 13:10:00,78.77,78.78,78.76,78.76,5500.0,69.7654,69.7742,69.7565,69.7565,5500.0
2013-09-17 13:15:00,78.76,78.76,78.75,78.75,5000.0,69.7565,69.7565,69.7477,69.7477,5000.0
2013-09-17 13:20:00,78.74,78.78,78.74,78.78,8200.0,69.7388,69.7742,69.7388,69.7742,8200.0
2013-09-17 13:25:00,78.77,78.79,78.77,78.78,15100.0,69.7654,69.7831,69.7654,69.7742,15100.0
2013-09-17 13:30:00,78.78,78.8,78.78,78.79,2800.0,69.7742,69.7919,69.7742,69.7831,2800.0
2013-09-17 13:35:00,78.79,78.79,78.75,78.75,3500.0,69.7831,69.7831,69.7477,69.7477,3500.0
2013-09-17 13:40:00,78.75,78.79,78.75,78.79,3300.0,69.7477,69.7831,69.7477,69.7831,3300.0
2013-09-17 13:45:00,78.78,78.79,78.78,78.78,1200.0,69.7742,69.7831,69.7742,69.7742,1200.0
2013-09-17 13:50:00,78.79,78.82,78.79,78.81,10600.0,69.7831,69.8097,69.7831,69.8008,10600.0
2013-09-17 13:55:00,78.82,78.82,78.81,78.82,2200.0,69.8097,69.8097,69.8008,69.8097,2200.0
2013-09-17 14:00:00,78.82,78.84,78.81,78.83,2800.0,69.8097,69.8274,69.8008,69.8185,2800.0
2013-09-17 14:05:00,78.84,78.84,78.81,78.82,4100.0,69.8274,69.8274,69.8008,69.8097,4100.0
2013-09-17 14:10:00,78.81,78.85,78.81,78.84,5400.0,69.8008,69.8362,69.8008,69.8274,5400.0
2013-09-17 14:15:00,78.84,78.84,78.81,78.82,6100.0,69.8274,69.8274,69.8008,69.8097,6100.0
2013-09-17 14:20:00,78.83,78.83,78.79,78.82,8600.0,69.8185,69.8185,69.7831,69.8097,8600.0
2013-09-17 14:25:00,78.83,78.84,78.81,78.81,7800.0,69.8185,69.8274,69.8008,69.8008,7800.0
2013-09-17 14:30:00,78.81,78.84,78.81,78.82,27200.0,69.8008,69.8274,69.8008,69.8097,27200.0
2013-09-17 14:35:00,78.83,78.84,78.82,78.84,3000.0,69.8185,69.8274,69.8097,69.8274,3000.0
2013-09-17 14:40:00,78.83,78.84,78.82,78.83,5300.0,69.8185,69.8274,69.8097,69.8185,5300.0
2013-09-17 14:45:00,78.84,78.84,78.81,78.82,5300.0,69.8274,69.8274,69.8008,69.8097,5300.0
2013-09-17 14:50:00,78.81,78.81,78.81,78.81,1500.0,69.8008,69.8008,69.8008,69.8008,1500.0
2013-09-17 14:55:00,78.81,78.83,78.8,78.82,4200.0,69.8008,69.8185,69.7919,69.8097,4200.0
2013-09-17 15:00:00,78.82,78.84,78.81,78.82,11200.0,69.8097,69.8274,69.8008,69.8097,11200.0
2013-09-17 15:05:00,78.81,78.83,78.8,78.83,10400.0,69.8008,69.8185,69.7919,69.8185,10400.0
2013-09-17 15:10:00,78.83,78.84,78.82,78.82,5800.0,69.8185,69.8274,69.8097,69.8097,5800.0
2013-09-17 15:15:00,78.83,78.83,78.81,78.82,11800.0,69.8185,69.8185,69.8008,69.8097,11800.0
2013-09-17 15:20:00,78.82,78.84,78.82,78.84,6700.0,69.8097,69.8274,69.8097,69.8274,6700.0
2013-09-17 15:25:00,78.83,78.84,78.82,78.83,6500.0,69.8185,69.8274,69.8097,69.8185,6500.0
2013-09-17 15:30:00,78.82,78.83,78.79,78.79,7100.0,69.8097,69.8185,69.7831,69.7831,7100.0
2013-09-17 15:35:00,78.79,78.79,78.76,78.79,10100.0,69.7831,69.7831,69.7565,69.7831,10100.0
2013-09-17 15:40:00,78.79,78.8,78.78,78.8,7200.0,69.7831,69.7919,69.7742,69.7919,7200.0
2013-09-17 15:45:00,78.8,78.82,78.79,78.8,5900.0,69.7919,69.8097,69.7831,69.7919,5900.0
2013-09-17 15:50:00,78.8,78.8,78.78,78.79,8200.0,69.7919,69.7919,69.7742,69.7831,8200.0
2013-09-17 15:55:00,78.79,78.82,78.76,78.8,25400.0,69.7831,69.8097,69.7565,69.7919,25400.0
2013-09-18 09:30:00,78.76,78.88,78.76,78.82,23000.0,69.7565,69.8628,69.7565,69.8097,23000.0
2013-09-18 09:35:00,78.83,78.88,78.82,78.87,43200.0,69.8185,69.8628,69.8097,69.8539,43200.0
2013-09-18 09:40:00,78.86,78.86,78.8,78.8,9100.0,69.8451,69.8451,69.7919,69.7919,9100.0
2013-09-18 09:45:00,78.82,78.85,78.81,78.85,2400.0,69.8097,69.8362,69.8008,69.8362,2400.0
2013-09-18 09:50:00,78.84,78.85,78.81,78.84,3800.0,69.8274,69.8362,69.8008,69.8274,3800.0
2013-09-18 09:55:00,78.84,78.85,78.78,78.79,5600.0,69.8274,69.8362,69.7742,69.7831,5600.0
2013-09-18 10:00:00,78.78,78.81,78.75,78.79,10700.0,69.7742,69.8008,69.7477,69.7831,10700.0
2013-09-18 10:05:00,78.81,78.85,78.81,78.84,3900.0,69.8008,69.8362,69.8008,69.8274,3900.0
2013-09-18 10:10:00,78.84,78.87,78.83,78.85,3100.0,69.8274,69.8539,69.8185,69.8362,3100.0
2013-09-18 10:15:00,78.83,78.85,78.8,78.8,3900.0,69.8185,69.8362,69.7919,69.7919,3900.0
2013-09-18 10:20:00,78.81,78.82,78.79,78.8,3000.0,69.8008,69.8097,69.7831,69.7919,3000.0
2013-09-18 10:25:00,78.8,78.8,78.73,78.75,6000.0,69.7919,69.7919,69.7299,69.7477,6000.0
2013-09-18 10:30:00,78.75,78.77,78.72,78.74,12000.0,69.7477,69.7654,69.7211,69.7388,12000.0
2013-09-18 10:35:00,78.74,78.77,78.71,78.76,7000.0,69.7388,69.7654,69.7122,69.7565,7000.0
2013-09-18 10:40:00,78.77,78.78,78.73,78.74,13200.0,69.7654,69.7742,69.7299,69.7388,13200.0
2013-09-18 10:45:00,78.74,78.75,78.71,78.71,5300.0,69.7388,69.7477,69.7122,69.7122,5300.0
2013-09-18 10:50:00,78.72,78.76,78.72,78.74,35800.0,69.7211,69.7565,69.7211,69.7388,35800.0
2013-09-18 10:55:00,78.75,78.77,78.74,78.76,8500.0,69.7477,69.7654,69.7388,69.7565,8500.0
2013-09-18 11:00:00,78.77,78.77,78.76,78.76,3000.0,69.7654,69.7654,69.7565,69.7565,3000.0
2013-09-18 11:05:00,78.76,78.77,78.75,78.75,2800.0,69.7565,69.7654,69.7477,69.7477,2800.0
2013-09-18 11:10:00,78.75,78.75,78.7,78.7,4300.0,69.7477,69.7477,69.7034,69.7034,4300.0
2013-09-18 11:15:00,78.71,78.72,78.67,78.67,4200.0,69.7122,69.7211,69.6768,69.6768,4200.0
2013-09-18 11:20:00,78.69,78.7,78.68,78.7,1700.0,69.6945,69.7034,69.6857,69.7034,1700.0
2013-09-18 11:25:00,78.7,78.71,78.7,78.7,1000.0,69.7034,69.7122,69.7034,69.7034,1000.0
2013-09-18 11:30:00,78.71,78.72,78.69,78.71,3700.0,69.7122,69.7211,69.6945,69.7122,3700.0
2013-09-18 11:35:00,78.72,78.73,78.69,78.69,3600.0,69.7211,69.7299,69.6945,69.6945,3600.0
2013-09-18 11:40:00,78.7,78.7,78.65,78.66,8200.0,69.7034,69.7034,69.6591,69.6679,8200.0
2013-09-18 11:45:00,78.67,78.67,78.64,78.67,6700.0,69.6768,69.6768,69.6502,69.6768,6700.0
2013-09-18 11:50:00,78.66,78.67,78.65,78.65,41500.0,69.6679,69.6768,69.6591,69.6591,41500.0
2013-09-18 11:55:00,78.65,78.66,78.63,78.63,13200.0,69.6591,69.6679,69.6414,69.6414,13200.0
2013-09-18 12:00:00,78.62,78.63,78.61,78.62,15400.0,69.6325,69.6414,69.6237,69.6325,15400.0
2013-09-18 12:05:00,78.63,78.65,78.61,78.64,9700.0,69.6414,69.6591,69.6237,69.6502,9700.0
2013-09-18 12:10:00,78.65,78.65,78.62,78.63,11900.0,69.6591,69.6591,69.6325,69.6414,11900.0
2013-09-18 12:15:00,78.63,78.63,78.61,78.62,19200.0,69.6414,69.6414,69.6237,69.6325,19200.0
2013-09-18 12:20:00,78.62,78.66,78.61,78.64,30700.0,69.6325,69.6679,69.6237,69.6502,30700.0
2013-09-18 12:25:00,78.65,78.65,78.63,78.63,12000.0,69.6591,69.6591,69.6414,69.6414,12000.0
2013-09-18 12:30:00,78.63,78.65,78.63,78.64,8600.0,69.6414,69.6591,69.6414,69.6502,8600.0
2013-09-18 12:35:00,78.64,78.65,78.62,78.65,18400.0,69.6502,69.6591,69.6325,69.6591,18400.0
2013-09-18 12:40:00,78.64,78.68,78.64,78.68,5700.0,69.6502,69.6857,69.6502,69.6857,5700.0
2013-09-18 12:45:00,78.68,78.69,78.66,78.67,17700.0,69.6857,69.6945,69.6679,69.6768,17700.0
2013-09-18 12:50:00,78.67,78.7,78.67,78.69,9800.0,69.6768,69.7034,69.6768,69.6945,9800.0
2013-09-18 12:55:00,78.71,78.71,78.69,78.69,14600.0,69.7122,69.7122,69.6945,69.6945,14600.0
2013-09-18 13:00:00,78.69,78.71,78.69,78.71,4800.0,69.6945,69.7122,69.6945,69.7122,4800.0
2013-09-18 13:05:00,78.71,78.71,78.67,78.67,9200.0,69.7122,69.7122,69.6768,69.6768,9200.0
2013-09-18 13:10:00,78.68,78.71,78.67,78.71,37600.0,69.6857,69.7122,69.6768,69.7122,37600.0
2013-09-18 13:15:00,78.71,78.73,78.71,78.73,23100.0,69.7122,69.7299,69.7122,69.7299,23100.0
2013-09-18 13:20:00,78.73,78.74,78.72,78.74,25500.0,69.7299,69.7388,69.7211,69.7388,25500.0
2013-09-18 13:25:00,78.75,78.76,78.73,78.74,16500.0,69.7477,69.7565,69.7299,69.7388,16500.0
2013-09-18 13:30:00,78.74,78.75,78.71,78.71,8800.0,69.7388,69.7477,69.7122,69.7122,8800.0
2013-09-18 13:35:00,78.72,78.73,78.69,78.7,13200.0,69.7211,69.7299,69.6945,69.7034,13200.0
2013-09-18 13:40:00,78.7,78.7,78.67,78.7,22900.0,69.7034,69.7034,69.6768,69.7034,22900.0
2013-09-18 13:45:00,78.68,78.71,78.68,78.71,13600.0,69.6857,69.7122,69.6857,69.7122,13600.0
2013-09-18 13:50:00,78.71,78.72,78.7,78.72,12800.0,69.7122,69.7211,69.7034,69.7211,12800.0
2013-09-18 13:55:00,78.72,78.75,78.69,78.71,17200.0,69.7211,69.7477,69.6945,69.7122,17200.0
2013-09-18 14:00:00,78.72,79.37,78.72,79.21,30400.0,69.7211,70.2968,69.7211,70.1551,30400.0
2013-09-18 14:05:00,79.21,79.33,79.18,79.33,22900.0,70.1551,70.2614,70.1285,70.2614,22900.0
2013-09-18 14:10:00,79.32,79.55,79.31,79.44,50400.0,70.2525,70.4562,70.2436,70.3588,50400.0
2013-09-18 14:15:00,79.44,79.52,79.43,79.43,23500.0,70.3588,70.4296,70.3499,70.3499,23500.0
2013-09-18 14:20:00,79.42,79.6,79.42,79.59,44500.0,70.3411,70.5005,70.3411,70.4916,44500.0
2013-09-18 14:25:00,79.6,79.61,79.46,79.48,26000.0,70.5005,70.5093,70.3765,70.3942,26000.0
2013-09-18 14:30:00,79.48,79.52,79.43,79.48,25700.0,70.3942,70.4296,70.3499,70.3942,25700.0
2013-09-18 14:35:00,79.49,79.52,79.45,79.49,27700.0,70.4031,70.4296,70.3676,70.4031,27700.0
2013-09-18 14:40:00,79.51,79.57,79.49,79.54,26600.0,70.4208,70.4739,70.4031,70.4473,26600.0
2013-09-18 14:45:00,79.55,79.63,79.53,79.63,76900.0,70.4562,70.5271,70.4385,70.5271,76900.0
2013-09-18 14:50:00,79.62,79.72,79.61,79.72,40000.0,70.5182,70.6068,70.5093,70.6068,40000.0
2013-09-18 14:55:00,79.73,79.86,79.7,79.86,75400.0,70.6156,70.7308,70.5891,70.7308,75400.0
2013-09-18 15:00:00,79.88,79.9,79.82,79.86,107400.0,70.7485,70.7662,70.6953,70.7308,107400.0
2013-09-18 15:05:00,79.84,79.84,79.78,79.8,18500.0,70.7131,70.7131,70.6599,70.6776,18500.0
2013-09-18 15:10:00,79.8,79.81,79.75,79.76,18300.0,70.6776,70.6865,70.6333,70.6422,18300.0
2013-09-18 15:15:00,79.76,79.79,79.73,79.73,21100.0,70.6422,70.6688,70.6156,70.6156,21100.0
2013-09-18 15:20:00,79.73,79.78,79.72,79.78,28800.0,70.6156,70.6599,70.6068,70.6599,28800.0
2013-09-18 15:25:00,79.78,79.78,79.71,79.72,34700.0,70.6599,70.6599,70.5979,70.6068,34700.0
2013-09-18 15:30:00,79.73,79.76,79.71,79.72,25200.0,70.6156,70.6422,70.5979,70.6068,25200.0
2013-09-18 15:35:00,79.72,79.82,79.71,79.81,33800.0,70.6068,70.6953,70.5979,70.6865,33800.0
2013-09-18 15:40:00,79.81,79.82,79.76,79.78,18500.0,70.6865,70.6953,70.6422,70.6599,18500.0
2013-09-18 15:45:00,79.78,79.79,79.76,79.77,14500.0,70.6599,70.6688,70.6422,70.6511,14500.0
2013-09-18 15:50:00,79.77,79.8,79.68,79.69,47300.0,70.6511,70.6776,70.5713,70.5802,47300.0
2013-09-18 15:55:00,79.69,79.77,79.69,79.76,188800.0,70.5802,70.6511,70.5802,70.6422,188800.0
2013-09-19 09:30:00,79.99,80.04,79.98,80.04,28600.0,70.8459,70.8902,70.837,70.8902,28600.0
2013-09-19 09:35:00,80.05,80.06,80.0,80.0,4700.0,70.899,70.9079,70.8548,70.8548,4700.0
2013-09-19 09:40:00,79.96,79.97,79.92,79.93,43600.0,70.8193,70.8282,70.7839,70.7928,43600.0
2013-09-19 09:45:00,79.93,79.98,79.92,79.95,9200.0,70.7928,70.837,70.7839,70.8105,9200.0
2013-09-19 09:50:00,79.92,79.93,79.9,79.91,5300.0,70.7839,70.7928,70.7662,70.775,5300.0
2013-09-19 09:55:00,79.92,80.07,79.91,80.07,20100.0,70.7839,70.9168,70.775,70.9168,20100.0
2013-09-19 10:00:00,80.04,80.11,80.04,80.1,106100.0,70.8902,70.9522,70.8902,70.9433,106100.0
2013-09-19 10:05:00,80.11,80.12,79.95,79.97,43400.0,70.9522,70.961,70.8105,70.8282,43400.0
2013-09-19 10:10:00,79.95,80.02,79.92,79.92,44600.0,70.8105,70.8725,70.7839,70.7839,44600.0
2013-09-19 10:15:00,79.93,79.93,79.87,79.88,8200.0,70.7928,70.7928,70.7396,70.7485,8200.0
2013-09-19 10:20:00,79.88,80.02,79.88,80.0,4200.0,70.7485,70.8725,70.7485,70.8548,4200.0
2013-09-19 10:25:00,80.0,80.02,79.97,79.97,25600.0,70.8548,70.8725,70.8282,70.8282,25600.0
2013-09-19 10:30:00,79.97,79.99,79.9,79.91,4900.0,70.8282,70.8459,70.7662,70.775,4900.0
2013-09-19 10:35:00,79.9,79.95,79.89,79.95,35300.0,70.7662,70.8105,70.7573,70.8105,35300.0
2013-09-19 10:40:00,79.94,79.98,79.94,79.98,5000.0,70.8016,70.837,70.8016,70.837,5000.0
2013-09-19 10:45:00,79.98,79.98,79.92,79.95,9300.0,70.837,70.837,70.7839,70.8105,9300.0
2013-09-19 10:50:00,79.94,79.95,79.9,79.92,23600.0,70.8016,70.8105,70.7662,70.7839,23600.0
2013-09-19 10:55:00,79.93,79.95,79.91,79.95,10300.0,70.7928,70.8105,70.775,70.8105,10300.0
2013-09-19 11:00:00,79.94,79.95,79.92,79.93,9800.0,70.8016,70.8105,70.7839,70.7928,9800.0
2013-09-19 11:05:00,79.93,79.94,79.89,79.89,9900.0,70.7928,70.8016,70.7573,70.7573,9900.0
2013-09-19 11:10:00,79.88,79.89,79.87,79.88,17800.0,70.7485,70.7573,70.7396,70.7485,17800.0
2013-09-19 11:15:00,79.88,79.96,79.88,79.96,15600.0,70.7485,70.8193,70.7485,70.8193,15600.0
2013-09-19 11:20:00,79.96,79.96,79.92,79.92,4000.0,70.8193,70.8193,70.7839,70.7839,4000.0
2013-09-19 11:25:00,79.92,79.93,79.87,79.91,412200.0,70.7839,70.7928,70.7396,70.775,412200.0
2013-09-19 11:30:00,79.91,79.92,79.79,79.82,36000.0,70.775,70.7839,70.6688,70.6953,36000.0
2013-09-19 11:35:00,79.82,79.84,79.81,79.82,60500.0,70.6953,70.7131,70.6865,70.6953,60500.0
2013-09-19 11:40:00,79.82,79.87,79.82,79.83,11100.0,70.6953,70.7396,70.6953,70.7042,11100.0
2013-09-19 11:45:00,79.84,79.86,79.84,79.84,9200.0,70.7131,70.7308,70.7131,70.7131,9200.0
2013-09-19 11:50:00,79.83,79.84,79.8,79.81,96600.0,70.7042,70.7131,70.6776,70.6865,96600.0
2013-09-19 11:55:00,79.81,79.83,79.8,79.83,18400.0,70.6865,70.7042,70.6776,70.7042,18400.0
2013-09-19 12:00:00,79.82,79.89,79.82,79.88,22900.0,70.6953,70.7573,70.6953,70.7485,22900.0
2013-09-19 12:05:00,79.88,79.93,79.88,79.93,26700.0,70.7485,70.7928,70.7485,70.7928,26700.0
2013-09-19 12:10:00,79.92,79.92,79.9,79.9,9900.0,70.7839,70.7839,70.7662,70.7662,9900.0
2013-09-19 12:15:00,79.89,79.91,79.87,79.88,20100.0,70.7573,70.775,70.7396,70.7485,20100.0
2013-09-19 12:20:00,79.87,79.9,79.87,79.89,10300.0,70.7396,70.7662,70.7396,70.7573,10300.0
2013-09-19 12:25:00,79.89,79.92,79.88,79.92,12600.0,70.7573,70.7839,70.7485,70.7839,12600.0
2013-09-19 12:30:00,79.91,79.91,79.88,79.89,15900.0,70.775,70.775,70.7485,70.7573,15900.0
2013-09-19 12:35:00,79.9,79.9,79.87,79.89,14700.0,70.7662,70.7662,70.7396,70.7573,14700.0
2013-09-19 12:40:00,79.89,79.9,79.88,79.89,5700.0,70.7573,70.7662,70.7485,70.7573,5700.0
2013-09-19 12:45:00,79.89,79.9,79.86,79.87,4300.0,70.7573,70.7662,70.7308,70.7396,4300.0
2013-09-19 12:50:00,79.86,79.88,79.85,79.85,8600.0,70.7308,70.7485,70.7219,70.7219,8600.0
2013-09-19 12:55:00,79.86,79.88,79.84,79.84,10000.0,70.7308,70.7485,70.7131,70.7131,10000.0
2013-09-19 13:00:00,79.84,79.89,79.84,79.86,12100.0,70.7131,70.7573,70.7131,70.7308,12100.0
2013-09-19 13:05:00,79.84,79.85,79.78,79.79,17100.0,70.7131,70.7219,70.6599,70.6688,17100.0
2013-09-19 13:10:00,79.79,79.83,79.78,79.83,19700.0,70.6688,70.7042,70.6599,70.7042,19700.0
2013-09-19 13:15:00,79.83,79.87,79.82,79.85,13100.0,70.7042,70.7396,70.6953,70.7219,13100.0
2013-09-19 13:20:00,79.85,79.87,79.84,79.85,17500.0,70.7219,70.7396,70.7131,70.7219,17500.0
2013-09-19 13:25:00,79.85,79.86,79.84,79.84,1900.0,70.7219,70.7308,70.7131,70.7131,1900.0
2013-09-19 13:30:00,79.84,79.84,79.8,79.8,3900.0,70.7131,70.7131,70.6776,70.6776,3900.0
2013-09-19 13:35:00,79.8,79.85,79.79,79.85,21700.0,70.6776,70.7219,70.6688,70.7219,21700.0
2013-09-19 13:40:00,79.84,79.86,79.81,79.81,6500.0,70.7131,70.7308,70.6865,70.6865,6500.0
2013-09-19 13:45:00,79.8,79.81,79.79,79.8,5500.0,70.6776,70.6865,70.6688,70.6776,5500.0
2013-09-19 13:50:00,79.8,79.8,79.75,79.77,7500.0,70.6776,70.6776,70.6333,70.6511,7500.0
2013-09-19 13:55:00,79.77,79.77,79.73,79.75,10800.0,70.6511,70.6511,70.6156,70.6333,10800.0
2013-09-19 14:00:00,79.76,79.77,79.74,79.77,6100.0,70.6422,70.6511,70.6245,70.6511,6100.0
2013-09-19 14:05:00,79.77,79.8,79.77,79.79,5300.0,70.6511,70.6776,70.6511,70.6688,5300.0
2013-09-19 14:10:00,79.81,79.85,79.81,79.84,5800.0,70.6865,70.7219,70.6865,70.7131,5800.0
2013-09-19 14:15:00,79.84,79.87,79.82,79.86,4300.0,70.7131,70.7396,70.6953,70.7308,4300.0
2013-09-19 14:20:00,79.86,79.86,79.81,79.81,13000.0,70.7308,70.7308,70.6865,70.6865,13000.0
2013-09-19 14:25:00,79.82,79.84,79.8,79.8,13100.0,70.6953,70.7131,70.6776,70.6776,13100.0
2013-09-19 14:30:00,79.8,79.81,79.78,79.79,14400.0,70.6776,70.6865,70.6599,70.6688,14400.0
2013-09-19 14:35:00,79.8,79.82,79.78,79.81,6900.0,70.6776,70.6953,70.6599,70.6865,6900.0
2013-09-19 14:40:00,79.81,79.82,79.79,79.8,7500.0,70.6865,70.6953,70.6688,70.6776,7500.0
2013-09-19 14:45:00,79.8,79.85,79.79,79.83,16400.0,70.6776,70.7219,70.6688,70.7042,16400.0
2013-09-19 14:50:00,79.82,79.83,79.81,79.82,21700.0,70.6953,70.7042,70.6865,70.6953,21700.0
2013-09-19 14:55:00,79.82,79.86,79.82,79.86,9000.0,70.6953,70.7308,70.6953,70.7308,9000.0
2013-09-19 15:00:00,79.86,79.89,79.85,79.89,17500.0,70.7308,70.7573,70.7219,70.7573,17500.0
2013-09-19 15:05:00,79.88,79.91,79.87,79.9,13500.0,70.7485,70.775,70.7396,70.7662,13500.0
2013-09-19 15:10:00,79.88,79.9,79.88,79.89,15600.0,70.7485,70.7662,70.7485,70.7573,15600.0
2013-09-19 15:15:00,79.89,79.92,79.89,79.9,5800.0,70.7573,70.7839,70.7573,70.7662,5800.0
2013-09-19 15:20:00,79.89,79.95,79.89,79.93,9100.0,70.7573,70.8105,70.7573,70.7928,9100.0
2013-09-19 15:25:00,79.93,79.93,79.9,79.92,15800.0,70.7928,70.7928,70.7662,70.7839,15800.0
2013-09-19 15:30:00,79.92,79.92,79.89,79.9,16000.0,70.7839,70.7839,70.7573,70.7662,16000.0
2013-09-19 15:35:00,79.9,79.9,79.87,79.9,6600.0,70.7662,70.7662,70.7396,70.7662,6600.0
2013-09-19 15:40:00,79.9,79.91,79.88,79.9,16800.0,70.7662,70.775,70.7485,70.7662,16800.0
2013-09-19 15:45:00,79.9,79.91,79.86,79.89,22700.0,70.7662,70.775,70.7308,70.7573,22700.0
2013-09-19 15:50:00,79.88,79.9,79.84,79.85,56100.0,70.7485,70.7662,70.7131,70.7219,56100.0
2013-09-19 15:55:00,79.85,79.86,79.81,79.83,68900.0,70.7219,70.7308,70.6865,70.7042,68900.0
2013-09-20 09:30:00,80.0,80.0,79.85,79.85,32900.0,70.8548,70.8548,70.7219,70.7219,32900.0
2013-09-20 09:35:00,79.88,79.94,79.85,79.92,13200.0,70.7485,70.8016,70.7219,70.7839,13200.0
2013-09-20 09:40:00,79.92,79.93,79.87,79.89,31300.0,70.7839,70.7928,70.7396,70.7573,31300.0
2013-09-20 09:45:00,79.86,79.87,79.82,79.83,17400.0,70.7308,70.7396,70.6953,70.7042,17400.0
2013-09-20 09:50:00,79.84,79.89,79.83,79.87,12300.0,70.7131,70.7573,70.7042,70.7396,12300.0
2013-09-20 09:55:00,79.87,79.87,79.74,79.8,11900.0,70.7396,70.7396,70.6245,70.6776,11900.0
2013-09-20 10:00:00,79.8,79.85,79.79,79.81,10200.0,70.6776,70.7219,70.6688,70.6865,10200.0
2013-09-20 10:05:00,79.79,79.81,79.77,79.8,6600.0,70.6688,70.6865,70.6511,70.6776,6600.0
2013-09-20 10:10:00,79.79,79.82,79.73,79.78,19600.0,70.6688,70.6953,70.6156,70.6599,19600.0
2013-09-20 10:15:00,79.79,79.8,79.76,79.79,12700.0,70.6688,70.6776,70.6422,70.6688,12700.0
2013-09-20 10:20:00,79.8,79.84,79.8,79.84,4600.0,70.6776,70.7131,70.6776,70.7131,4600.0
2013-09-20 10:25:00,79.85,79.86,79.83,79.83,3700.0,70.7219,70.7308,70.7042,70.7042,3700.0
2013-09-20 10:30:00,79.83,79.84,79.8,79.84,5200.0,70.7042,70.7131,70.6776,70.7131,5200.0
2013-09-20 10:35:00,79.83,79.88,79.83,79.85,4500.0,70.7042,70.7485,70.7042,70.7219,4500.0
2013-09-20 10:40:00,79.87,79.91,79.86,79.9,3300.0,70.7396,70.775,70.7308,70.7662,3300.0
2013-09-20 10:45:00,79.88,79.89,79.82,79.88,6700.0,70.7485,70.7573,70.6953,70.7485,6700.0
2013-09-20 10:50:00,79.88,79.88,79.86,79.86,7400.0,70.7485,70.7485,70.7308,70.7308,7400.0
2013-09-20 10:55:00,79.85,79.85,79.8,79.84,10500.0,70.7219,70.7219,70.6776,70.7131,10500.0
2013-09-20 11:00:00,79.84,79.85,79.81,79.81,8900.0,70.7131,70.7219,70.6865,70.6865,8900.0
2013-09-20 11:05:00,79.8,79.81,79.77,79.79,8700.0,70.6776,70.6865,70.6511,70.6688,8700.0
2013-09-20 11:10:00,79.78,79.78,79.71,79.71,4300.0,70.6599,70.6599,70.5979,70.5979,4300.0
2013-09-20 11:15:00,79.71,79.73,79.71,79.72,13600.0,70.5979,70.6156,70.5979,70.6068,13600.0
2013-09-20 11:20:00,79.72,79.72,79.66,79.66,15800.0,70.6068,70.6068,70.5536,70.5536,15800.0
2013-09-20 11:25:00,79.66,79.69,79.63,79.69,58800.0,70.5536,70.5802,70.5271,70.5802,58800.0
2013-09-20 11:30:00,79.7,79.72,79.69,79.69,8600.0,70.5891,70.6068,70.5802,70.5802,8600.0
2013-09-20 11:35:00,79.69,79.7,79.65,79.66,7600.0,70.5802,70.5891,70.5448,70.5536,7600.0
2013-09-20 11:40:00,79.65,79.66,79.61,79.63,4600.0,70.5448,70.5536,70.5093,70.5271,4600.0
2013-09-20 11:45:00,79.62,79.64,79.61,79.61,6100.0,70.5182,70.5359,70.5093,70.5093,6100.0
2013-09-20 11:50:00,79.62,79.62,79.59,79.62,7500.0,70.5182,70.5182,70.4916,70.5182,7500.0
2013-09-20 11:55:00,79.6,79.61,79.51,79.52,16600.0,70.5005,70.5093,70.4208,70.4296,16600.0
2013-09-20 12:00:00,79.52,79.55,79.51,79.55,15100.0,70.4296,70.4562,70.4208,70.4562,15100.0
2013-09-20 12:05:00,79.56,79.59,79.55,79.58,5800.0,70.4651,70.4916,70.4562,70.4828,5800.0
2013-09-20 12:10:00,79.57,79.58,79.56,79.56,9300.0,70.4739,70.4828,70.4651,70.4651,9300.0
2013-09-20 12:15:00,79.55,79.55,79.53,79.54,15600.0,70.4562,70.4562,70.4385,70.4473,15600.0
2013-09-20 12:20:00,79.54,79.54,79.46,79.47,12100.0,70.4473,70.4473,70.3765,70.3853,12100.0
2013-09-20 12:25:00,79.47,79.51,79.46,79.48,3200.0,70.3853,70.4208,70.3765,70.3942,3200.0
2013-09-20 12:30:00,79.48,79.48,79.44,79.45,13700.0,70.3942,70.3942,70.3588,70.3676,13700.0
2013-09-20 12:35:00,79.45,79.51,79.45,79.5,15400.0,70.3676,70.4208,70.3676,70.4119,15400.0
2013-09-20 12:40:00,79.5,79.54,79.5,79.54,7000.0,70.4119,70.4473,70.4119,70.4473,7000.0
2013-09-20 12:45:00,79.55,79.59,79.55,79.58,9100.0,70.4562,70.4916,70.4562,70.4828,9100.0
2013-09-20 12:50:00,79.57,79.6,79.56,79.56,12900.0,70.4739,70.5005,70.4651,70.4651,12900.0
2013-09-20 12:55:00,79.57,79.59,79.57,79.58,7400.0,70.4739,70.4916,70.4739,70.4828,7400.0
2013-09-20 13:00:00,79.58,79.6,79.56,79.56,12700.0,70.4828,70.5005,70.4651,70.4651,12700.0
2013-09-20 13:05:00,79.56,79.56,79.53,79.54,2700.0,70.4651,70.4651,70.4385,70.4473,2700.0
2013-09-20 13:10:00,79.52,79.54,79.49,79.51,13900.0,70.4296,70.4473,70.4031,70.4208,13900.0
2013-09-20 13:15:00,79.5,79.5,79.44,79.46,17500.0,70.4119,70.4119,70.3588,70.3765,17500.0
2013-09-20 13:20:00,79.46,79.48,79.43,79.43,11500.0,70.3765,70.3942,70.3499,70.3499,11500.0
2013-09-20 13:25:00,79.43,79.48,79.42,79.46,9700.0,70.3499,70.3942,70.3411,70.3765,9700.0
2013-09-20 13:30:00,79.46,79.5,79.46,79.49,12600.0,70.3765,70.4119,70.3765,70.4031,12600.0
2013-09-20 13:35:00,79.5,79.51,79.43,79.43,9800.0,70.4119,70.4208,70.3499,70.3499,9800.0
2013-09-20 13:40:00,79.42,79.42,79.39,79.4,7600.0,70.3411,70.3411,70.3145,70.3234,7600.0
2013-09-20 13:45:00,79.4,79.43,79.4,79.43,2700.0,70.3234,70.3499,70.3234,70.3499,2700.0
2013-09-20 13:50:00,79.43,79.46,79.43,79.44,5000.0,70.3499,70.3765,70.3499,70.3588,5000.0
2013-09-20 13:55:00,79.45,79.47,79.4,79.41,14400.0,70.3676,70.3853,70.3234,70.3322,14400.0
2013-09-20 14:00:00,79.4,79.4,79.36,79.39,11600.0,70.3234,70.3234,70.2879,70.3145,11600.0
2013-09-20 14:05:00,79.39,79.4,79.36,79.38,54600.0,70.3145,70.3234,70.2879,70.3056,54600.0
2013-09-20 14:10:00,79.38,79.4,79.37,79.38,33400.0,70.3056,70.3234,70.2968,70.3056,33400.0
2013-09-20 14:15:00,79.38,79.39,79.37,79.38,9000.0,70.3056,70.3145,70.2968,70.3056,9000.0
2013-09-20 14:20:00,79.38,79.44,79.36,79.44,6900.0,70.3056,70.3588,70.2879,70.3588,6900.0
2013-09-20 14:25:00,79.44,79.47,79.44,79.45,23000.0,70.3588,70.3853,70.3588,70.3676,23000.0
2013-09-20 14:30:00,79.47,79.48,79.45,79.45,5900.0,70.3853,70.3942,70.3676,70.3676,5900.0
2013-09-20 14:35:00,79.45,79.45,79.37,79.37,18200.0,70.3676,70.3676,70.2968,70.2968,18200.0
2013-09-20 14:40:00,79.36,79.4,79.34,79.36,13300.0,70.2879,70.3234,70.2702,70.2879,13300.0
2013-09-20 14:45:00,79.35,79.44,79.35,79.43,19000.0,70.2791,70.3588,70.2791,70.3499,19000.0
2013-09-20 14:50:00,79.44,79.44,79.41,79.41,15700.0,70.3588,70.3588,70.3322,70.3322,15700.0
2013-09-20 14:55:00,79.42,79.46,79.39,79.42,20500.0,70.3411,70.3765,70.3145,70.3411,20500.0
2013-09-20 15:00:00,79.42,79.47,79.42,79.45,17000.0,70.3411,70.3853,70.3411,70.3676,17000.0
2013-09-20 15:05:00,79.45,79.47,79.42,79.43,10700.0,70.3676,70.3853,70.3411,70.3499,10700.0
2013-09-20 15:10:00,79.42,79.42,79.37,79.38,29400.0,70.3411,70.3411,70.2968,70.3056,29400.0
2013-09-20 15:15:00,79.38,79.43,79.38,79.41,27800.0,70.3056,70.3499,70.3056,70.3322,27800.0
2013-09-20 15:20:00,79.41,79.42,79.32,79.33,36900.0,70.3322,70.3411,70.2525,70.2614,36900.0
2013-09-20 15:25:00,79.33,79.36,79.28,79.28,15900.0,70.2614,70.2879,70.2171,70.2171,15900.0
2013-09-20 15:30:00,79.28,79.31,79.26,79.26,20700.0,70.2171,70.2436,70.1994,70.1994,20700.0
2013-09-20 15:35:00,79.25,79.35,79.24,79.33,22200.0,70.1905,70.2791,70.1816,70.2614,22200.0
2013-09-20 15:40:00,79.33,79.37,79.33,79.36,24700.0,70.2614,70.2968,70.2614,70.2879,24700.0
2013-09-20 15:45:00,79.35,79.36,79.27,79.3,22900.0,70.2791,70.2879,70.2082,70.2348,22900.0
2013-09-20 15:50:00,79.28,79.35,79.27,79.32,29800.0,70.2171,70.2791,70.2082,70.2525,29800.0
2013-09-20 15:55:00,79.32,79.34,79.27,79.28,92600.0,70.2525,70.2702,70.2082,70.2171,92600.0
2013-09-23 09:30:00,79.22,79.36,79.22,79.3,34900.0,70.1639,70.2879,70.1639,70.2348,34900.0
2013-09-23 09:35:00,79.28,79.28,79.24,79.28,6100.0,70.2171,70.2171,70.1816,70.2171,6100.0
2013-09-23 09:40:00,79.28,79.28,79.17,79.17,10800.0,70.2171,70.2171,70.1196,70.1196,10800.0
2013-09-23 09:45:00,79.17,79.18,79.16,79.16,3000.0,70.1196,70.1285,70.1108,70.1108,3000.0
2013-09-23 09:50:00,79.18,79.2,79.11,79.11,4300.0,70.1285,70.1462,70.0665,70.0665,4300.0
2013-09-23 09:55:00,79.09,79.11,79.06,79.08,11200.0,70.0488,70.0665,70.0222,70.0399,11200.0
2013-09-23 10:00:00,79.08,79.13,79.06,79.07,13700.0,70.0399,70.0842,70.0222,70.0311,13700.0
2013-09-23 10:05:00,79.06,79.06,79.01,79.01,14300.0,70.0222,70.0222,69.9779,69.9779,14300.0
2013-09-23 10:10:00,79.01,79.03,78.97,79.01,13200.0,69.9779,69.9956,69.9425,69.9779,13200.0
2013-09-23 10:15:00,79.01,79.06,78.99,79.05,5300.0,69.9779,70.0222,69.9602,70.0134,5300.0
2013-09-23 10:20:00,79.07,79.07,79.01,79.02,4800.0,70.0311,70.0311,69.9779,69.9868,4800.0
2013-09-23 10:25:00,79.04,79.05,78.96,78.96,8600.0,70.0045,70.0134,69.9336,69.9336,8600.0
2013-09-23 10:30:00,78.95,79.0,78.92,78.99,18500.0,69.9248,69.9691,69.8982,69.9602,18500.0
2013-09-23 10:35:00,78.98,79.01,78.97,79.0,13900.0,69.9514,69.9779,69.9425,69.9691,13900.0
2013-09-23 10:40:00,78.99,79.0,78.97,78.97,9500.0,69.9602,69.9691,69.9425,69.9425,9500.0
2013-09-23 10:45:00,78.99,79.01,78.95,78.97,20600.0,69.9602,69.9779,69.9248,69.9425,20600.0
2013-09-23 10:50:00,78.98,78.98,78.9,78.9,7800.0,69.9514,69.9514,69.8805,69.8805,7800.0
2013-09-23 10:55:00,78.89,78.89,78.76,78.78,16100.0,69.8717,69.8717,69.7565,69.7742,16100.0
2013-09-23 11:00:00,78.79,78.83,78.78,78.78,12000.0,69.7831,69.8185,69.7742,69.7742,12000.0
2013-09-23 11:05:00,78.77,78.77,78.71,78.71,10500.0,69.7654,69.7654,69.7122,69.7122,10500.0
2013-09-23 11:10:00,78.7,78.72,78.68,78.71,12600.0,69.7034,69.7211,69.6857,69.7122,12600.0
2013-09-23 11:15:00,78.72,78.77,78.71,78.76,7700.0,69.7211,69.7654,69.7122,69.7565,7700.0
2013-09-23 11:20:00,78.77,78.77,78.73,78.73,9700.0,69.7654,69.7654,69.7299,69.7299,9700.0
2013-09-23 11:25:00,78.73,78.78,78.72,78.76,13500.0,69.7299,69.7742,69.7211,69.7565,13500.0
2013-09-23 11:30:00,78.77,78.8,78.76,78.8,17200.0,69.7654,69.7919,69.7565,69.7919,17200.0
2013-09-23 11:35:00,78.8,78.84,78.77,78.84,23100.0,69.7919,69.8274,69.7654,69.8274,23100.0
2013-09-23 11:40:00,78.84,78.85,78.82,78.82,8500.0,69.8274,69.8362,69.8097,69.8097,8500.0
2013-09-23 11:45:00,78.84,78.84,78.79,78.81,11500.0,69.8274,69.8274,69.7831,69.8008,11500.0
2013-09-23 11:50:00,78.8,78.8,78.75,78.78,21900.0,69.7919,69.7919,69.7477,69.7742,21900.0
2013-09-23 11:55:00,78.82,78.83,78.77,78.77,9600.0,69.8097,69.8185,69.7654,69.7654,9600.0
2013-09-23 12:00:00,78.78,78.84,78.78,78.84,8400.0,69.7742,69.8274,69.7742,69.8274,8400.0
2013-09-23 12:05:00,78.84,78.87,78.84,78.87,27000.0,69.8274,69.8539,69.8274,69.8539,27000.0
2013-09-23 12:10:00,78.87,78.93,78.86,78.9,15500.0,69.8539,69.9071,69.8451,69.8805,15500.0
2013-09-23 12:15:00,78.91,78.93,78.88,78.88,24200.0,69.8894,69.9071,69.8628,69.8628,24200.0
2013-09-23 12:20:00,78.88,78.92,78.88,78.91,11700.0,69.8628,69.8982,69.8628,69.8894,11700.0
2013-09-23 12:25:00,78.91,78.91,78.88,78.9,11600.0,69.8894,69.8894,69.8628,69.8805,11600.0
2013-09-23 12:30:00,78.91,78.91,78.87,78.89,9400.0,69.8894,69.8894,69.8539,69.8717,9400.0
2013-09-23 12:35:00,78.88,78.93,78.88,78.92,17700.0,69.8628,69.9071,69.8628,69.8982,17700.0
2013-09-23 12:40:00,78.93,78.95,78.91,78.92,25400.0,69.9071,69.9248,69.8894,69.8982,25400.0
2013-09-23 12:45:00,78.92,78.92,78.89,78.92,53900.0,69.8982,69.8982,69.8717,69.8982,53900.0
2013-09-23 12:50:00,78.92,78.98,78.92,78.97,11500.0,69.8982,69.9514,69.8982,69.9425,11500.0
2013-09-23 12:55:00,78.98,78.98,78.97,78.98,29200.0,69.9514,69.9514,69.9425,69.9514,29200.0
2013-09-23 13:00:00,78.97,78.99,78.97,78.99,5800.0,69.9425,69.9602,69.9425,69.9602,5800.0
2013-09-23 13:05:00,79.0,79.0,78.97,78.97,9700.0,69.9691,69.9691,69.9425,69.9425,9700.0
2013-09-23 13:10:00,78.98,78.99,78.92,78.92,21800.0,69.9514,69.9602,69.8982,69.8982,21800.0
2013-09-23 13:15:00,78.91,78.92,78.89,78.91,4400.0,69.8894,69.8982,69.8717,69.8894,4400.0
2013-09-23 13:20:00,78.92,78.94,78.91,78.91,7100.0,69.8982,69.9159,69.8894,69.8894,7100.0
2013-09-23 13:25:00,78.91,78.97,78.91,78.96,15500.0,69.8894,69.9425,69.8894,69.9336,15500.0
2013-09-23 13:30:00,78.97,78.98,78.96,78.97,30600.0,69.9425,69.9514,69.9336,69.9425,30600.0
2013-09-23 13:35:00,78.97,78.98,78.94,78.95,15700.0,69.9425,69.9514,69.9159,69.9248,15700.0
2013-09-23 13:40:00,78.96,78.98,78.94,78.95,13300.0,69.9336,69.9514,69.9159,69.9248,13300.0
2013-09-23 13:45:00,78.97,79.01,78.96,79.01,9100.0,69.9425,69.9779,69.9336,69.9779,9100.0
2013-09-23 13:50:00,79.01,79.09,79.01,79.06,21100.0,69.9779,70.0488,69.9779,70.0222,21100.0
2013-09-23 13:55:00,79.06,79.09,79.06,79.09,36300.0,70.0222,70.0488,70.0222,70.0488,36300.0
2013-09-23 14:00:00,79.09,79.11,79.09,79.1,9000.0,70.0488,70.0665,70.0488,70.0576,9000.0
2013-09-23 14:05:00,79.09,79.1,79.07,79.09,10000.0,70.0488,70.0576,70.0311,70.0488,10000.0
2013-09-23 14:10:00,79.1,79.11,79.08,79.08,4300.0,70.0576,70.0665,70.0399,70.0399,4300.0
2013-09-23 14:15:00,79.09,79.09,79.07,79.07,2600.0,70.0488,70.0488,70.0311,70.0311,2600.0
2013-09-23 14:20:00,79.07,79.07,79.01,79.01,4900.0,70.0311,70.0311,69.9779,69.9779,4900.0
2013-09-23 14:25:00,79.0,79.0,78.94,78.97,5900.0,69.9691,69.9691,69.9159,69.9425,5900.0
2013-09-23 14:30:00,78.97,78.99,78.96,78.98,23700.0,69.9425,69.9602,69.9336,69.9514,23700.0
2013-09-23 14:35:00,78.98,78.99,78.95,78.98,16200.0,69.9514,69.9602,69.9248,69.9514,16200.0
2013-09-23 14:40:00,78.98,78.99,78.96,78.99,15400.0,69.9514,69.9602,69.9336,69.9602,15400.0
2013-09-23 14:45:00,78.99,78.99,78.96,78.97,4600.0,69.9602,69.9602,69.9336,69.9425,4600.0
2013-09-23 14:50:00,78.96,79.06,78.96,79.06,6800.0,69.9336,70.0222,69.9336,70.0222,6800.0
2013-09-23 14:55:00,79.05,79.06,79.03,79.06,5800.0,70.0134,70.0222,69.9956,70.0222,5800.0
2013-09-23 15:00:00,79.06,79.06,78.98,79.02,31800.0,70.0222,70.0222,69.9514,69.9868,31800.0
2013-09-23 15:05:00,79.03,79.05,79.02,79.02,12200.0,69.9956,70.0134,69.9868,69.9868,12200.0
2013-09-23 15:10:00,79.04,79.06,78.99,79.0,42400.0,70.0045,70.0222,69.9602,69.9691,42400.0
2013-09-23 15:15:00,79.0,79.04,79.0,79.01,18300.0,69.9691,70.0045,69.9691,69.9779,18300.0
2013-09-23 15:20:00,79.02,79.02,78.94,78.98,21300.0,69.9868,69.9868,69.9159,69.9514,21300.0
2013-09-23 15:25:00,78.97,78.98,78.91,78.91,63800.0,69.9425,69.9514,69.8894,69.8894,63800.0
2013-09-23 15:30:00,78.9,78.97,78.9,78.96,14000.0,69.8805,69.9425,69.8805,69.9336,14000.0
2013-09-23 15:35:00,78.97,79.01,78.97,79.01,27800.0,69.9425,69.9779,69.9425,69.9779,27800.0
2013-09-23 15:40:00,79.0,79.03,79.0,79.03,54100.0,69.9691,69.9956,69.9691,69.9956,54100.0
2013-09-23 15:45:00,79.03,79.05,78.96,78.96,55000.0,69.9956,70.0134,69.9336,69.9336,55000.0
2013-09-23 15:50:00,78.96,79.0,78.94,78.99,273700.0,69.9336,69.9691,69.9159,69.9602,273700.0
2013-09-23 15:55:00,78.98,78.99,78.91,78.94,107200.0,69.9514,69.9602,69.8894,69.9159,107200.0
2013-09-24 09:30:00,78.68,78.78,78.63,78.68,53300.0,69.9196,70.0084,69.8751,69.9196,53300.0
2013-09-24 09:35:00,78.68,78.69,78.59,78.61,19600.0,69.9196,69.9285,69.8396,69.8574,19600.0
2013-09-24 09:40:00,78.6,78.63,78.54,78.54,5300.0,69.8485,69.8751,69.7952,69.7952,5300.0
2013-09-24 09:45:00,78.56,78.67,78.56,78.62,15000.0,69.8129,69.9107,69.8129,69.8663,15000.0
2013-09-24 09:50:00,78.6,78.61,78.55,78.59,37800.0,69.8485,69.8574,69.8041,69.8396,37800.0
2013-09-24 09:55:00,78.59,78.59,78.55,78.58,29300.0,69.8396,69.8396,69.8041,69.8307,29300.0
2013-09-24 10:00:00,78.55,78.55,78.47,78.47,12600.0,69.8041,69.8041,69.733,69.733,12600.0
2013-09-24 10:05:00,78.46,78.51,78.46,78.46,7900.0,69.7241,69.7685,69.7241,69.7241,7900.0
2013-09-24 10:10:00,78.47,78.49,78.44,78.44,8100.0,69.733,69.7507,69.7063,69.7063,8100.0
2013-09-24 10:15:00,78.4,78.41,78.34,78.4,26400.0,69.6708,69.6796,69.6174,69.6708,26400.0
2013-09-24 10:20:00,78.4,78.45,78.37,78.45,5900.0,69.6708,69.7152,69.6441,69.7152,5900.0
2013-09-24 10:25:00,78.44,78.58,78.43,78.58,7200.0,69.7063,69.8307,69.6974,69.8307,7200.0
2013-09-24 10:30:00,78.59,78.61,78.57,78.61,11200.0,69.8396,69.8574,69.8218,69.8574,11200.0
2013-09-24 10:35:00,78.62,78.74,78.62,78.68,10400.0,69.8663,69.9729,69.8663,69.9196,10400.0
2013-09-24 10:40:00,78.69,78.74,78.68,78.72,8200.0,69.9285,69.9729,69.9196,69.9551,8200.0
2013-09-24 10:45:00,78.73,78.77,78.73,78.74,6800.0,69.964,69.9996,69.964,69.9729,6800.0
2013-09-24 10:50:00,78.73,78.83,78.73,78.83,20000.0,69.964,70.0529,69.964,70.0529,20000.0
2013-09-24 10:55:00,78.83,78.85,78.81,78.81,10500.0,70.0529,70.0707,70.0351,70.0351,10500.0
2013-09-24 11:00:00,78.81,78.87,78.81,78.86,7500.0,70.0351,70.0884,70.0351,70.0795,7500.0
2013-09-24 11:05:00,78.89,78.89,78.86,78.86,3900.0,70.1062,70.1062,70.0795,70.0795,3900.0
2013-09-24 11:10:00,78.85,78.87,78.85,78.86,6200.0,70.0707,70.0884,70.0707,70.0795,6200.0
2013-09-24 11:15:00,78.87,78.9,78.87,78.9,8700.0,70.0884,70.1151,70.0884,70.1151,8700.0
2013-09-24 11:20:00,78.89,78.89,78.84,78.85,6900.0,70.1062,70.1062,70.0618,70.0707,6900.0
2013-09-24 11:25:00,78.85,78.86,78.81,78.82,17300.0,70.0707,70.0795,70.0351,70.044,17300.0
2013-09-24 11:30:00,78.82,78.86,78.82,78.86,5500.0,70.044,70.0795,70.044,70.0795,5500.0
2013-09-24 11:35:00,78.84,78.84,78.82,78.82,4300.0,70.0618,70.0618,70.044,70.044,4300.0
2013-09-24 11:40:00,78.82,78.85,78.82,78.84,3400.0,70.044,70.0707,70.044,70.0618,3400.0
2013-09-24 11:45:00,78.83,78.84,78.81,78.83,4200.0,70.0529,70.0618,70.0351,70.0529,4200.0
2013-09-24 11:50:00,78.82,78.85,78.8,78.85,3600.0,70.044,70.0707,70.0262,70.0707,3600.0
2013-09-24 11:55:00,78.85,78.86,78.83,78.85,9100.0,70.0707,70.0795,70.0529,70.0707,9100.0
2013-09-24 12:00:00,78.85,78.88,78.81,78.81,6200.0,70.0707,70.0973,70.0351,70.0351,6200.0
2013-09-24 12:05:00,78.82,78.85,78.8,78.85,3500.0,70.044,70.0707,70.0262,70.0707,3500.0
2013-09-24 12:10:00,78.85,78.87,78.85,78.86,3600.0,70.0707,70.0884,70.0707,70.0795,3600.0
2013-09-24 12:15:00,78.85,78.85,78.84,78.85,2700.0,70.0707,70.0707,70.0618,70.0707,2700.0
2013-09-24 12:20:00,78.84,78.86,78.84,78.86,4000.0,70.0618,70.0795,70.0618,70.0795,4000.0
2013-09-24 12:25:00,78.86,78.9,78.86,78.9,4500.0,70.0795,70.1151,70.0795,70.1151,4500.0
2013-09-24 12:30:00,78.9,78.91,78.88,78.89,10400.0,70.1151,70.124,70.0973,70.1062,10400.0
2013-09-24 12:35:00,78.9,78.94,78.9,78.92,7200.0,70.1151,70.1506,70.1151,70.1329,7200.0
2013-09-24 12:40:00,78.91,78.95,78.91,78.95,14700.0,70.124,70.1595,70.124,70.1595,14700.0
2013-09-24 12:45:00,78.95,78.97,78.94,78.94,7400.0,70.1595,70.1773,70.1506,70.1506,7400.0
2013-09-24 12:50:00,78.94,78.95,78.89,78.91,29100.0,70.1506,70.1595,70.1062,70.124,29100.0
2013-09-24 12:55:00,78.92,78.94,78.91,78.92,8100.0,70.1329,70.1506,70.124,70.1329,8100.0
2013-09-24 13:00:00,78.92,78.94,78.91,78.91,9400.0,70.1329,70.1506,70.124,70.124,9400.0
2013-09-24 13:05:00,78.92,78.93,78.91,78.91,2500.0,70.1329,70.1417,70.124,70.124,2500.0
2013-09-24 13:10:00,78.91,78.94,78.91,78.94,2100.0,70.124,70.1506,70.124,70.1506,2100.0
2013-09-24 13:15:00,78.94,78.94,78.92,78.93,2500.0,70.1506,70.1506,70.1329,70.1417,2500.0
2013-09-24 13:20:00,78.92,78.94,78.91,78.93,19800.0,70.1329,70.1506,70.124,70.1417,19800.0
2013-09-24 13:25:00,78.93,78.97,78.93,78.96,5200.0,70.1417,70.1773,70.1417,70.1684,5200.0
2013-09-24 13:30:00,78.95,78.97,78.94,78.96,16100.0,70.1595,70.1773,70.1506,70.1684,16100.0
2013-09-24 13:35:00,78.97,78.97,78.95,78.96,7400.0,70.1773,70.1773,70.1595,70.1684,7400.0
2013-09-24 13:40:00,78.96,78.97,78.95,78.96,5700.0,70.1684,70.1773,70.1595,70.1684,5700.0
2013-09-24 13:45:00,78.97,79.01,78.97,78.99,22800.0,70.1773,70.2128,70.1773,70.1951,22800.0
2013-09-24 13:50:00,78.98,78.99,78.96,78.96,18700.0,70.1862,70.1951,70.1684,70.1684,18700.0
2013-09-24 13:55:00,78.96,78.96,78.92,78.93,12300.0,70.1684,70.1684,70.1329,70.1417,12300.0
2013-09-24 14:00:00,78.93,78.94,78.92,78.94,6100.0,70.1417,70.1506,70.1329,70.1506,6100.0
2013-09-24 14:05:00,78.93,78.95,78.9,78.95,16400.0,70.1417,70.1595,70.1151,70.1595,16400.0
2013-09-24 14:10:00,78.95,78.96,78.9,78.91,8400.0,70.1595,70.1684,70.1151,70.124,8400.0
2013-09-24 14:15:00,78.91,78.93,78.89,78.93,7000.0,70.124,70.1417,70.1062,70.1417,7000.0
2013-09-24 14:20:00,78.93,78.93,78.9,78.9,19300.0,70.1417,70.1417,70.1151,70.1151,19300.0
2013-09-24 14:25:00,78.89,78.9,78.82,78.84,16000.0,70.1062,70.1151,70.044,70.0618,16000.0
2013-09-24 14:30:00,78.83,78.87,78.83,78.86,10300.0,70.0529,70.0884,70.0529,70.0795,10300.0
2013-09-24 14:35:00,78.85,78.85,78.83,78.84,4900.0,70.0707,70.0707,70.0529,70.0618,4900.0
2013-09-24 14:40:00,78.84,78.86,78.83,78.85,8800.0,70.0618,70.0795,70.0529,70.0707,8800.0
2013-09-24 14:45:00,78.85,78.88,78.84,78.85,7300.0,70.0707,70.0973,70.0618,70.0707,7300.0
2013-09-24 14:50:00,78.84,78.86,78.81,78.86,14500.0,70.0618,70.0795,70.0351,70.0795,14500.0
2013-09-24 14:55:00,78.86,78.87,78.82,78.83,14700.0,70.0795,70.0884,70.044,70.0529,14700.0
2013-09-24 15:00:00,78.82,78.83,78.77,78.78,38900.0,70.044,70.0529,69.9996,70.0084,38900.0
2013-09-24 15:05:00,78.78,78.81,78.77,78.81,12700.0,70.0084,70.0351,69.9996,70.0351,12700.0
2013-09-24 15:10:00,78.8,78.81,78.78,78.81,7400.0,70.0262,70.0351,70.0084,70.0351,7400.0
2013-09-24 15:15:00,78.82,78.87,78.81,78.85,10400.0,70.044,70.0884,70.0351,70.0707,10400.0
2013-09-24 15:20:00,78.84,78.86,78.83,78.84,6700.0,70.0618,70.0795,70.0529,70.0618,6700.0
2013-09-24 15:25:00,78.83,78.84,78.74,78.75,11600.0,70.0529,70.0618,69.9729,69.9818,11600.0
2013-09-24 15:30:00,78.74,78.75,78.69,78.7,8500.0,69.9729,69.9818,69.9285,69.9374,8500.0
2013-09-24 15:35:00,78.69,78.69,78.63,78.64,8300.0,69.9285,69.9285,69.8751,69.884,8300.0
2013-09-24 15:40:00,78.63,78.7,78.63,78.68,13900.0,69.8751,69.9374,69.8751,69.9196,13900.0
2013-09-24 15:45:00,78.67,78.67,78.58,78.58,17000.0,69.9107,69.9107,69.8307,69.8307,17000.0
2013-09-24 15:50:00,78.58,78.61,78.55,78.57,21900.0,69.8307,69.8574,69.8041,69.8218,21900.0
2013-09-24 15:55:00,78.58,78.61,78.51,78.6,236900.0,69.8307,69.8574,69.7685,69.8485,236900.0
2013-09-25 09:30:00,78.65,78.69,78.54,78.54,48400.0,69.8929,69.9285,69.7952,69.7952,48400.0
2013-09-25 09:35:00,78.52,78.52,78.41,78.44,19300.0,69.7774,69.7774,69.6796,69.7063,19300.0
2013-09-25 09:40:00,78.44,78.52,78.42,78.45,13700.0,69.7063,69.7774,69.6885,69.7152,13700.0
2013-09-25 09:45:00,78.46,78.47,78.34,78.43,31200.0,69.7241,69.733,69.6174,69.6974,31200.0
2013-09-25 09:50:00,78.44,78.44,78.36,78.43,9900.0,69.7063,69.7063,69.6352,69.6974,9900.0
2013-09-25 09:55:00,78.44,78.45,78.37,78.38,10800.0,69.7063,69.7152,69.6441,69.653,10800.0
2013-09-25 10:00:00,78.36,78.49,78.29,78.44,22100.0,69.6352,69.7507,69.573,69.7063,22100.0
2013-09-25 10:05:00,78.44,78.44,78.3,78.32,15200.0,69.7063,69.7063,69.5819,69.5997,15200.0
2013-09-25 10:10:00,78.32,78.32,78.2,78.27,19000.0,69.5997,69.5997,69.493,69.5552,19000.0
2013-09-25 10:15:00,78.3,78.33,78.27,78.27,7000.0,69.5819,69.6086,69.5552,69.5552,7000.0
2013-09-25 10:20:00,78.28,78.37,78.24,78.36,6400.0,69.5641,69.6441,69.5286,69.6352,6400.0
2013-09-25 10:25:00,78.37,78.44,78.33,78.43,27100.0,69.6441,69.7063,69.6086,69.6974,27100.0
2013-09-25 10:30:00,78.42,78.5,78.4,78.5,17800.0,69.6885,69.7596,69.6708,69.7596,17800.0
2013-09-25 10:35:00,78.51,78.53,78.46,78.48,19600.0,69.7685,69.7863,69.7241,69.7418,19600.0
2013-09-25 10:40:00,78.51,78.54,78.5,78.5,4800.0,69.7685,69.7952,69.7596,69.7596,4800.0
2013-09-25 10:45:00,78.51,78.51,78.47,78.48,4600.0,69.7685,69.7685,69.733,69.7418,4600.0
2013-09-25 10:50:00,78.47,78.5,78.47,78.49,4700.0,69.733,69.7596,69.733,69.7507,4700.0
2013-09-25 10:55:00,78.48,78.51,78.45,78.45,3700.0,69.7418,69.7685,69.7152,69.7152,3700.0
2013-09-25 11:00:00,78.46,78.48,78.39,78.39,13000.0,69.7241,69.7418,69.6619,69.6619,13000.0
2013-09-25 11:05:00,78.39,78.43,78.38,78.42,24500.0,69.6619,69.6974,69.653,69.6885,24500.0
2013-09-25 11:10:00,78.42,78.46,78.4,78.46,56000.0,69.6885,69.7241,69.6708,69.7241,56000.0
2013-09-25 11:15:00,78.48,78.62,78.48,78.6,23500.0,69.7418,69.8663,69.7418,69.8485,23500.0
2013-09-25 11:20:00,78.61,78.64,78.58,78.59,8200.0,69.8574,69.884,69.8307,69.8396,8200.0
2013-09-25 11:25:00,78.59,78.66,78.59,78.63,10800.0,69.8396,69.9018,69.8396,69.8751,10800.0
2013-09-25 11:30:00,78.64,78.67,78.63,78.64,15600.0,69.884,69.9107,69.8751,69.884,15600.0
2013-09-25 11:35:00,78.65,78.69,78.65,78.66,26600.0,69.8929,69.9285,69.8929,69.9018,26600.0
2013-09-25 11:40:00,78.66,78.66,78.61,78.63,24700.0,69.9018,69.9018,69.8574,69.8751,24700.0
2013-09-25 11:45:00,78.63,78.64,78.63,78.63,12700.0,69.8751,69.884,69.8751,69.8751,12700.0
2013-09-25 11:50:00,78.63,78.68,78.63,78.67,8500.0,69.8751,69.9196,69.8751,69.9107,8500.0
2013-09-25 11:55:00,78.67,78.7,78.65,78.65,3600.0,69.9107,69.9374,69.8929,69.8929,3600.0
2013-09-25 12:00:00,78.65,78.65,78.58,78.59,10600.0,69.8929,69.8929,69.8307,69.8396,10600.0
2013-09-25 12:05:00,78.59,78.63,78.59,78.6,2600.0,69.8396,69.8751,69.8396,69.8485,2600.0
2013-09-25 12:10:00,78.6,78.61,78.6,78.61,4000.0,69.8485,69.8574,69.8485,69.8574,4000.0
2013-09-25 12:15:00,78.63,78.66,78.61,78.63,18500.0,69.8751,69.9018,69.8574,69.8751,18500.0
2013-09-25 12:20:00,78.63,78.63,78.46,78.47,18000.0,69.8751,69.8751,69.7241,69.733,18000.0
2013-09-25 12:25:00,78.45,78.5,78.42,78.5,15100.0,69.7152,69.7596,69.6885,69.7596,15100.0
2013-09-25 12:30:00,78.5,78.52,78.48,78.5,5200.0,69.7596,69.7774,69.7418,69.7596,5200.0
2013-09-25 12:35:00,78.5,78.53,78.5,78.52,4300.0,69.7596,69.7863,69.7596,69.7774,4300.0
2013-09-25 12:40:00,78.52,78.52,78.46,78.49,10600.0,69.7774,69.7774,69.7241,69.7507,10600.0
2013-09-25 12:45:00,78.5,78.56,78.5,78.55,8800.0,69.7596,69.8129,69.7596,69.8041,8800.0
2013-09-25 12:50:00,78.55,78.55,78.48,78.48,4400.0,69.8041,69.8041,69.7418,69.7418,4400.0
2013-09-25 12:55:00,78.49,78.54,78.49,78.54,13600.0,69.7507,69.7952,69.7507,69.7952,13600.0
2013-09-25 13:00:00,78.56,78.6,78.56,78.57,16200.0,69.8129,69.8485,69.8129,69.8218,16200.0
2013-09-25 13:05:00,78.57,78.59,78.56,78.56,27900.0,69.8218,69.8396,69.8129,69.8129,27900.0
2013-09-25 13:10:00,78.56,78.59,78.56,78.57,36300.0,69.8129,69.8396,69.8129,69.8218,36300.0
2013-09-25 13:15:00,78.56,78.57,78.51,78.53,23900.0,69.8129,69.8218,69.7685,69.7863,23900.0
2013-09-25 13:20:00,78.52,78.54,78.51,78.54,92800.0,69.7774,69.7952,69.7685,69.7952,92800.0
2013-09-25 13:25:00,78.53,78.54,78.45,78.46,13000.0,69.7863,69.7952,69.7152,69.7241,13000.0
2013-09-25 13:30:00,78.46,78.46,78.28,78.31,25100.0,69.7241,69.7241,69.5641,69.5908,25100.0
2013-09-25 13:35:00,78.29,78.31,78.23,78.24,8500.0,69.573,69.5908,69.5197,69.5286,8500.0
2013-09-25 13:40:00,78.24,78.26,78.19,78.19,16600.0,69.5286,69.5463,69.4841,69.4841,16600.0
2013-09-25 13:45:00,78.21,78.26,78.2,78.25,13100.0,69.5019,69.5463,69.493,69.5375,13100.0
2013-09-25 13:50:00,78.26,78.26,78.18,78.21,30500.0,69.5463,69.5463,69.4753,69.5019,30500.0
2013-09-25 13:55:00,78.21,78.37,78.21,78.34,20200.0,69.5019,69.6441,69.5019,69.6174,20200.0
2013-09-25 14:00:00,78.35,78.38,78.35,78.37,19400.0,69.6263,69.653,69.6263,69.6441,19400.0
2013-09-25 14:05:00,78.38,78.4,78.28,78.29,14300.0,69.653,69.6708,69.5641,69.573,14300.0
2013-09-25 14:10:00,78.28,78.34,78.26,78.34,24500.0,69.5641,69.6174,69.5463,69.6174,24500.0
2013-09-25 14:15:00,78.33,78.4,78.31,78.34,30500.0,69.6086,69.6708,69.5908,69.6174,30500.0
2013-09-25 14:20:00,78.35,78.39,78.32,78.33,13100.0,69.6263,69.6619,69.5997,69.6086,13100.0
2013-09-25 14:25:00,78.32,78.39,78.32,78.33,15500.0,69.5997,69.6619,69.5997,69.6086,15500.0
2013-09-25 14:30:00,78.32,78.34,78.3,78.32,13800.0,69.5997,69.6174,69.5819,69.5997,13800.0
2013-09-25 14:35:00,78.31,78.34,78.28,78.32,16100.0,69.5908,69.6174,69.5641,69.5997,16100.0
2013-09-25 14:40:00,78.32,78.36,78.3,78.34,13000.0,69.5997,69.6352,69.5819,69.6174,13000.0
2013-09-25 14:45:00,78.34,78.4,78.34,78.38,13100.0,69.6174,69.6708,69.6174,69.653,13100.0
2013-09-25 14:50:00,78.37,78.38,78.35,78.36,28100.0,69.6441,69.653,69.6263,69.6352,28100.0
2013-09-25 14:55:00,78.37,78.39,78.31,78.31,13700.0,69.6441,69.6619,69.5908,69.5908,13700.0
2013-09-25 15:00:00,78.31,78.34,78.31,78.33,13300.0,69.5908,69.6174,69.5908,69.6086,13300.0
2013-09-25 15:05:00,78.32,78.38,78.3,78.37,8900.0,69.5997,69.653,69.5819,69.6441,8900.0
2013-09-25 15:10:00,78.38,78.46,78.38,78.42,18500.0,69.653,69.7241,69.653,69.6885,18500.0
2013-09-25 15:15:00,78.41,78.41,78.38,78.41,9100.0,69.6796,69.6796,69.653,69.6796,9100.0
2013-09-25 15:20:00,78.4,78.4,78.32,78.33,11800.0,69.6708,69.6708,69.5997,69.6086,11800.0
2013-09-25 15:25:00,78.34,78.34,78.27,78.31,14600.0,69.6174,69.6174,69.5552,69.5908,14600.0
2013-09-25 15:30:00,78.31,78.34,78.28,78.33,9600.0,69.5908,69.6174,69.5641,69.6086,9600.0
2013-09-25 15:35:00,78.34,78.38,78.32,78.35,75400.0,69.6174,69.653,69.5997,69.6263,75400.0
2013-09-25 15:40:00,78.35,78.39,78.34,78.36,34900.0,69.6263,69.6619,69.6174,69.6352,34900.0
2013-09-25 15:45:00,78.37,78.37,78.32,78.34,35400.0,69.6441,69.6441,69.5997,69.6174,35400.0
2013-09-25 15:50:00,78.33,78.33,78.26,78.29,23200.0,69.6086,69.6086,69.5463,69.573,23200.0
2013-09-25 15:55:00,78.29,78.3,78.24,78.25,53900.0,69.573,69.5819,69.5286,69.5375,53900.0
2013-09-26 09:30:00,78.48,78.63,78.37,78.6,18000.0,69.7418,69.8751,69.6441,69.8485,18000.0
2013-09-26 09:35:00,78.61,78.71,78.61,78.67,23400.0,69.8574,69.9462,69.8574,69.9107,23400.0
2013-09-26 09:40:00,78.66,78.69,78.65,78.67,11300.0,69.9018,69.9285,69.8929,69.9107,11300.0
2013-09-26 09:45:00,78.69,78.79,78.66,78.79,10600.0,69.9285,70.0173,69.9018,70.0173,10600.0
2013-09-26 09:50:00,78.79,78.79,78.74,78.75,11500.0,70.0173,70.0173,69.9729,69.9818,11500.0
2013-09-26 09:55:00,78.76,78.79,78.76,78.78,3300.0,69.9907,70.0173,69.9907,70.0084,3300.0
2013-09-26 10:00:00,78.79,78.89,78.76,78.88,18900.0,70.0173,70.1062,69.9907,70.0973,18900.0
2013-09-26 10:05:00,78.89,78.93,78.88,78.92,32900.0,70.1062,70.1417,70.0973,70.1329,32900.0
2013-09-26 10:10:00,78.91,78.91,78.84,78.84,7800.0,70.124,70.124,70.0618,70.0618,7800.0
2013-09-26 10:15:00,78.83,78.86,78.82,78.85,7300.0,70.0529,70.0795,70.044,70.0707,7300.0
2013-09-26 10:20:00,78.86,78.87,78.8,78.83,7000.0,70.0795,70.0884,70.0262,70.0529,7000.0
2013-09-26 10:25:00,78.82,78.87,78.81,78.83,9400.0,70.044,70.0884,70.0351,70.0529,9400.0
2013-09-26 10:30:00,78.84,78.87,78.81,78.82,8000.0,70.0618,70.0884,70.0351,70.044,8000.0
2013-09-26 10:35:00,78.82,78.82,78.78,78.81,13100.0,70.044,70.044,70.0084,70.0351,13100.0
2013-09-26 10:40:00,78.82,78.85,78.76,78.77,77600.0,70.044,70.0707,69.9907,69.9996,77600.0
2013-09-26 10:45:00,78.76,78.76,78.58,78.64,18100.0,69.9907,69.9907,69.8307,69.884,18100.0
2013-09-26 10:50:00,78.63,78.66,78.59,78.63,20700.0,69.8751,69.9018,69.8396,69.8751,20700.0
2013-09-26 10:55:00,78.63,78.63,78.57,78.61,12900.0,69.8751,69.8751,69.8218,69.8574,12900.0
2013-09-26 11:00:00,78.6,78.6,78.5,78.5,9100.0,69.8485,69.8485,69.7596,69.7596,9100.0
2013-09-26 11:05:00,78.5,78.53,78.46,78.53,10300.0,69.7596,69.7863,69.7241,69.7863,10300.0
2013-09-26 11:10:00,78.51,78.56,78.5,78.56,14900.0,69.7685,69.8129,69.7596,69.8129,14900.0
2013-09-26 11:15:00,78.55,78.56,78.49,78.52,8600.0,69.8041,69.8129,69.7507,69.7774,8600.0
2013-09-26 11:20:00,78.52,78.59,78.49,78.58,24700.0,69.7774,69.8396,69.7507,69.8307,24700.0
2013-09-26 11:25:00,78.59,78.62,78.59,78.6,31700.0,69.8396,69.8663,69.8396,69.8485,31700.0
2013-09-26 11:30:00,78.61,78.63,78.58,78.6,54300.0,69.8574,69.8751,69.8307,69.8485,54300.0
2013-09-26 11:35:00,78.62,78.62,78.57,78.58,7300.0,69.8663,69.8663,69.8218,69.8307,7300.0
2013-09-26 11:40:00,78.58,78.65,78.58,78.65,35800.0,69.8307,69.8929,69.8307,69.8929,35800.0
2013-09-26 11:45:00,78.66,78.68,78.64,78.64,9600.0,69.9018,69.9196,69.884,69.884,9600.0
2013-09-26 11:50:00,78.64,78.64,78.6,78.63,7700.0,69.884,69.884,69.8485,69.8751,7700.0
2013-09-26 11:55:00,78.64,78.68,78.64,78.67,3200.0,69.884,69.9196,69.884,69.9107,3200.0
2013-09-26 12:00:00,78.67,78.69,78.64,78.64,2900.0,69.9107,69.9285,69.884,69.884,2900.0
2013-09-26 12:05:00,78.66,78.66,78.63,78.64,2700.0,69.9018,69.9018,69.8751,69.884,2700.0
2013-09-26 12:10:00,78.63,78.66,78.63,78.65,2100.0,69.8751,69.9018,69.8751,69.8929,2100.0
2013-09-26 12:15:00,78.64,78.64,78.6,78.62,44500.0,69.884,69.884,69.8485,69.8663,44500.0
2013-09-26 12:20:00,78.61,78.65,78.61,78.64,7900.0,69.8574,69.8929,69.8574,69.884,7900.0
2013-09-26 12:25:00,78.65,78.7,78.65,78.69,7000.0,69.8929,69.9374,69.8929,69.9285,7000.0
2013-09-26 12:30:00,78.71,78.77,78.71,78.75,10500.0,69.9462,69.9996,69.9462,69.9818,10500.0
2013-09-26 12:35:00,78.76,78.77,78.74,78.74,16500.0,69.9907,69.9996,69.9729,69.9729,16500.0
2013-09-26 12:40:00,78.75,78.76,78.75,78.76,36300.0,69.9818,69.9907,69.9818,69.9907,36300.0
2013-09-26 12:45:00,78.76,78.78,78.74,78.77,9400.0,69.9907,70.0084,69.9729,69.9996,9400.0
2013-09-26 12:50:00,78.76,78.76,78.7,78.71,10500.0,69.9907,69.9907,69.9374,69.9462,10500.0
2013-09-26 12:55:00,78.7,78.74,78.7,78.73,5400.0,69.9374,69.9729,69.9374,69.964,5400.0
2013-09-26 13:00:00,78.74,78.76,78.74,78.74,4200.0,69.9729,69.9907,69.9729,69.9729,4200.0
2013-09-26 13:05:00,78.75,78.81,78.75,78.79,40100.0,69.9818,70.0351,69.9818,70.0173,40100.0
2013-09-26 13:10:00,78.79,78.84,78.79,78.84,29200.0,70.0173,70.0618,70.0173,70.0618,29200.0
2013-09-26 13:15:00,78.85,78.85,78.83,78.83,4200.0,70.0707,70.0707,70.0529,70.0529,4200.0
2013-09-26 13:20:00,78.84,78.84,78.79,78.8,5000.0,70.0618,70.0618,70.0173,70.0262,5000.0
2013-09-26 13:25:00,78.8,78.83,78.8,78.83,13800.0,70.0262,70.0529,70.0262,70.0529,13800.0
2013-09-26 13:30:00,78.83,78.84,78.78,78.78,17300.0,70.0529,70.0618,70.0084,70.0084,17300.0
2013-09-26 13:35:00,78.77,78.77,78.72,78.72,1900.0,69.9996,69.9996,69.9551,69.9551,1900.0
2013-09-26 13:40:00,78.72,78.76,78.68,78.69,4700.0,69.9551,69.9907,69.9196,69.9285,4700.0
2013-09-26 13:45:00,78.66,78.73,78.66,78.73,59300.0,69.9018,69.964,69.9018,69.964,59300.0
2013-09-26 13:50:00,78.72,78.73,78.7,78.72,14100.0,69.9551,69.964,69.9374,69.9551,14100.0
2013-09-26 13:55:00,78.73,78.75,78.73,78.73,10400.0,69.964,69.9818,69.964,69.964,10400.0
2013-09-26 14:00:00,78.72,78.73,78.62,78.64,85600.0,69.9551,69.964,69.8663,69.884,85600.0
2013-09-26 14:05:00,78.64,78.67,78.59,78.66,52500.0,69.884,69.9107,69.8396,69.9018,52500.0
2013-09-26 14:10:00,78.66,78.69,78.62,78.66,7700.0,69.9018,69.9285,69.8663,69.9018,7700.0
2013-09-26 14:15:00,78.66,78.69,78.65,78.68,29700.0,69.9018,69.9285,69.8929,69.9196,29700.0
2013-09-26 14:20:00,78.68,78.68,78.62,78.66,12400.0,69.9196,69.9196,69.8663,69.9018,12400.0
2013-09-26 14:25:00,78.66,78.7,78.66,78.69,7700.0,69.9018,69.9374,69.9018,69.9285,7700.0
2013-09-26 14:30:00,78.69,78.7,78.64,78.67,5200.0,69.9285,69.9374,69.884,69.9107,5200.0
2013-09-26 14:35:00,78.67,78.67,78.64,78.66,11700.0,69.9107,69.9107,69.884,69.9018,11700.0
2013-09-26 14:40:00,78.66,78.67,78.56,78.64,19500.0,69.9018,69.9107,69.8129,69.884,19500.0
2013-09-26 14:45:00,78.64,78.65,78.59,78.59,37500.0,69.884,69.8929,69.8396,69.8396,37500.0
2013-09-26 14:50:00,78.61,78.63,78.58,78.62,3300.0,69.8574,69.8751,69.8307,69.8663,3300.0
2013-09-26 14:55:00,78.62,78.66,78.62,78.63,6300.0,69.8663,69.9018,69.8663,69.8751,6300.0
2013-09-26 15:00:00,78.64,78.65,78.61,78.62,5700.0,69.884,69.8929,69.8574,69.8663,5700.0
2013-09-26 15:05:00,78.63,78.69,78.6,78.68,8000.0,69.8751,69.9285,69.8485,69.9196,8000.0
2013-09-26 15:10:00,78.67,78.67,78.58,78.6,12800.0,69.9107,69.9107,69.8307,69.8485,12800.0
2013-09-26 15:15:00,78.6,78.63,78.59,78.61,3600.0,69.8485,69.8751,69.8396,69.8574,3600.0
2013-09-26 15:20:00,78.6,78.65,78.6,78.63,8900.0,69.8485,69.8929,69.8485,69.8751,8900.0
2013-09-26 15:25:00,78.64,78.66,78.61,78.64,9600.0,69.884,69.9018,69.8574,69.884,9600.0
2013-09-26 15:30:00,78.63,78.7,78.61,78.66,17000.0,69.8751,69.9374,69.8574,69.9018,17000.0
2013-09-26 15:35:00,78.65,78.71,78.65,78.7,8300.0,69.8929,69.9462,69.8929,69.9374,8300.0
2013-09-26 15:40:00,78.7,78.72,78.68,78.72,12500.0,69.9374,69.9551,69.9196,69.9551,12500.0
2013-09-26 15:45:00,78.71,78.74,78.68,78.73,11500.0,69.9462,69.9729,69.9196,69.964,11500.0
2013-09-26 15:50:00,78.72,78.73,78.69,78.69,16000.0,69.9551,69.964,69.9285,69.9285,16000.0
2013-09-26 15:55:00,78.69,78.83,78.68,78.81,32400.0,69.9285,70.0529,69.9196,70.0351,32400.0
2013-09-27 09:30:00,78.39,78.53,78.32,78.42,34100.0,69.6619,69.7863,69.5997,69.6885,34100.0
2013-09-27 09:35:00,78.42,78.46,78.37,78.37,16900.0,69.6885,69.7241,69.6441,69.6441,16900.0
2013-09-27 09:40:00,78.35,78.48,78.33,78.43,22800.0,69.6263,69.7418,69.6086,69.6974,22800.0
2013-09-27 09:45:00,78.44,78.45,78.35,78.41,23300.0,69.7063,69.7152,69.6263,69.6796,23300.0
2013-09-27 09:50:00,78.4,78.42,78.36,78.38,8700.0,69.6708,69.6885,69.6352,69.653,8700.0
2013-09-27 09:55:00,78.39,78.39,78.28,78.32,13400.0,69.6619,69.6619,69.5641,69.5997,13400.0
2013-09-27 10:00:00,78.34,78.34,78.24,78.27,24400.0,69.6174,69.6174,69.5286,69.5552,24400.0
2013-09-27 10:05:00,78.28,78.34,78.27,78.28,11700.0,69.5641,69.6174,69.5552,69.5641,11700.0
2013-09-27 10:10:00,78.3,78.37,78.28,78.36,14600.0,69.5819,69.6441,69.5641,69.6352,14600.0
2013-09-27 10:15:00,78.38,78.47,78.38,78.42,17600.0,69.653,69.733,69.653,69.6885,17600.0
2013-09-27 10:20:00,78.42,78.44,78.41,78.43,11800.0,69.6885,69.7063,69.6796,69.6974,11800.0
2013-09-27 10:25:00,78.41,78.44,78.39,78.43,10200.0,69.6796,69.7063,69.6619,69.6974,10200.0
2013-09-27 10:30:00,78.43,78.52,78.42,78.51,14600.0,69.6974,69.7774,69.6885,69.7685,14600.0
2013-09-27 10:35:00,78.51,78.56,78.5,78.53,27100.0,69.7685,69.8129,69.7596,69.7863,27100.0
2013-09-27 10:40:00,78.53,78.54,78.5,78.5,5800.0,69.7863,69.7952,69.7596,69.7596,5800.0
2013-09-27 10:45:00,78.51,78.54,78.5,78.5,8400.0,69.7685,69.7952,69.7596,69.7596,8400.0
2013-09-27 10:50:00,78.51,78.52,78.47,78.47,9600.0,69.7685,69.7774,69.733,69.733,9600.0
2013-09-27 10:55:00,78.47,78.5,78.47,78.5,1800.0,69.733,69.7596,69.733,69.7596,1800.0
2013-09-27 11:00:00,78.52,78.52,78.46,78.46,8100.0,69.7774,69.7774,69.7241,69.7241,8100.0
2013-09-27 11:05:00,78.46,78.47,78.39,78.43,8000.0,69.7241,69.733,69.6619,69.6974,8000.0
2013-09-27 11:10:00,78.43,78.46,78.39,78.44,8500.0,69.6974,69.7241,69.6619,69.7063,8500.0
2013-09-27 11:15:00,78.43,78.45,78.38,78.4,6700.0,69.6974,69.7152,69.653,69.6708,6700.0
2013-09-27 11:20:00,78.39,78.44,78.39,78.44,5800.0,69.6619,69.7063,69.6619,69.7063,5800.0
2013-09-27 11:25:00,78.43,78.49,78.42,78.48,11600.0,69.6974,69.7507,69.6885,69.7418,11600.0
2013-09-27 11:30:00,78.48,78.5,78.46,78.49,9400.0,69.7418,69.7596,69.7241,69.7507,9400.0
2013-09-27 11:35:00,78.49,78.59,78.48,78.55,22800.0,69.7507,69.8396,69.7418,69.8041,22800.0
2013-09-27 11:40:00,78.54,78.56,78.52,78.53,20100.0,69.7952,69.8129,69.7774,69.7863,20100.0
2013-09-27 11:45:00,78.53,78.53,78.5,78.5,14100.0,69.7863,69.7863,69.7596,69.7596,14100.0
2013-09-27 11:50:00,78.51,78.52,78.49,78.5,6300.0,69.7685,69.7774,69.7507,69.7596,6300.0
2013-09-27 11:55:00,78.5,78.53,78.49,78.52,7400.0,69.7596,69.7863,69.7507,69.7774,7400.0
2013-09-27 12:00:00,78.51,78.55,78.51,78.55,10200.0,69.7685,69.8041,69.7685,69.8041,10200.0
2013-09-27 12:05:00,78.55,78.55,78.5,78.5,8200.0,69.8041,69.8041,69.7596,69.7596,8200.0
2013-09-27 12:10:00,78.51,78.51,78.48,78.51,12300.0,69.7685,69.7685,69.7418,69.7685,12300.0
2013-09-27 12:15:00,78.51,78.57,78.51,78.57,6700.0,69.7685,69.8218,69.7685,69.8218,6700.0
2013-09-27 12:20:00,78.57,78.59,78.57,78.58,2900.0,69.8218,69.8396,69.8218,69.8307,2900.0
2013-09-27 12:25:00,78.56,78.58,78.56,78.56,6900.0,69.8129,69.8307,69.8129,69.8129,6900.0
2013-09-27 12:30:00,78.57,78.6,78.55,78.59,8000.0,69.8218,69.8485,69.8041,69.8396,8000.0
2013-09-27 12:35:00,78.6,78.6,78.54,78.55,12800.0,69.8485,69.8485,69.7952,69.8041,12800.0
2013-09-27 12:40:00,78.55,78.56,78.54,78.55,5700.0,69.8041,69.8129,69.7952,69.8041,5700.0
2013-09-27 12:45:00,78.55,78.55,78.52,78.52,4200.0,69.8041,69.8041,69.7774,69.7774,4200.0
2013-09-27 12:50:00,78.53,78.56,78.53,78.56,9700.0,69.7863,69.8129,69.7863,69.8129,9700.0
2013-09-27 12:55:00,78.56,78.56,78.55,78.56,3100.0,69.8129,69.8129,69.8041,69.8129,3100.0
2013-09-27 13:00:00,78.56,78.58,78.56,78.57,3600.0,69.8129,69.8307,69.8129,69.8218,3600.0
2013-09-27 13:05:00,78.56,78.58,78.56,78.57,5400.0,69.8129,69.8307,69.8129,69.8218,5400.0
2013-09-27 13:10:00,78.59,78.61,78.58,78.61,4300.0,69.8396,69.8574,69.8307,69.8574,4300.0
2013-09-27 13:15:00,78.61,78.63,78.59,78.6,19000.0,69.8574,69.8751,69.8396,69.8485,19000.0
2013-09-27 13:20:00,78.59,78.6,78.55,78.56,13500.0,69.8396,69.8485,69.8041,69.8129,13500.0
2013-09-27 13:25:00,78.56,78.57,78.53,78.55,36300.0,69.8129,69.8218,69.7863,69.8041,36300.0
2013-09-27 13:30:00,78.54,78.57,78.53,78.57,23000.0,69.7952,69.8218,69.7863,69.8218,23000.0
2013-09-27 13:35:00,78.56,78.56,78.54,78.56,15800.0,69.8129,69.8129,69.7952,69.8129,15800.0
2013-09-27 13:40:00,78.56,78.59,78.56,78.59,5900.0,69.8129,69.8396,69.8129,69.8396,5900.0
2013-09-27 13:45:00,78.59,78.59,78.57,78.58,9500.0,69.8396,69.8396,69.8218,69.8307,9500.0
2013-09-27 13:50:00,78.58,78.6,78.58,78.58,9100.0,69.8307,69.8485,69.8307,69.8307,9100.0
2013-09-27 13:55:00,78.58,78.58,78.55,78.56,12900.0,69.8307,69.8307,69.8041,69.8129,12900.0
2013-09-27 14:00:00,78.56,78.57,78.56,78.56,7300.0,69.8129,69.8218,69.8129,69.8129,7300.0
2013-09-27 14:05:00,78.56,78.58,78.48,78.48,14700.0,69.8129,69.8307,69.7418,69.7418,14700.0
2013-09-27 14:10:00,78.48,78.49,78.47,78.48,11500.0,69.7418,69.7507,69.733,69.7418,11500.0
2013-09-27 14:15:00,78.48,78.48,78.45,78.46,7600.0,69.7418,69.7418,69.7152,69.7241,7600.0
2013-09-27 14:20:00,78.45,78.48,78.45,78.48,8300.0,69.7152,69.7418,69.7152,69.7418,8300.0
2013-09-27 14:25:00,78.48,78.51,78.48,78.5,6500.0,69.7418,69.7685,69.7418,69.7596,6500.0
2013-09-27 14:30:00,78.5,78.5,78.47,78.47,6100.0,69.7596,69.7596,69.733,69.733,6100.0
2013-09-27 14:35:00,78.48,78.49,78.45,78.49,36500.0,69.7418,69.7507,69.7152,69.7507,36500.0
2013-09-27 14:40:00,78.48,78.5,78.47,78.47,10500.0,69.7418,69.7596,69.733,69.733,10500.0
2013-09-27 14:45:00,78.48,78.51,78.47,78.48,9500.0,69.7418,69.7685,69.733,69.7418,9500.0
2013-09-27 14:50:00,78.5,78.52,78.5,78.51,7100.0,69.7596,69.7774,69.7596,69.7685,7100.0
2013-09-27 14:55:00,78.52,78.53,78.47,78.47,15100.0,69.7774,69.7863,69.733,69.733,15100.0
2013-09-27 15:00:00,78.47,78.49,78.44,78.45,9900.0,69.733,69.7507,69.7063,69.7152,9900.0
2013-09-27 15:05:00,78.44,78.46,78.42,78.45,11300.0,69.7063,69.7241,69.6885,69.7152,11300.0
2013-09-27 15:10:00,78.45,78.47,78.44,78.45,6100.0,69.7152,69.733,69.7063,69.7152,6100.0
2013-09-27 15:15:00,78.45,78.45,78.4,78.42,10600.0,69.7152,69.7152,69.6708,69.6885,10600.0
2013-09-27 15:20:00,78.43,78.44,78.42,78.43,4900.0,69.6974,69.7063,69.6885,69.6974,4900.0
2013-09-27 15:25:00,78.44,78.49,78.44,78.47,6800.0,69.7063,69.7507,69.7063,69.733,6800.0
2013-09-27 15:30:00,78.48,78.49,78.46,78.49,13200.0,69.7418,69.7507,69.7241,69.7507,13200.0
2013-09-27 15:35:00,78.49,78.57,78.48,78.55,5800.0,69.7507,69.8218,69.7418,69.8041,5800.0
2013-09-27 15:40:00,78.55,78.56,78.5,78.53,7600.0,69.8041,69.8129,69.7596,69.7863,7600.0
2013-09-27 15:45:00,78.54,78.54,78.46,78.46,8100.0,69.7952,69.7952,69.7241,69.7241,8100.0
2013-09-27 15:50:00,78.47,78.59,78.47,78.55,26200.0,69.733,69.8396,69.733,69.8041,26200.0
2013-09-27 15:55:00,78.56,78.61,78.54,78.54,45900.0,69.8129,69.8574,69.7952,69.7952,45900.0
2013-09-30 09:30:00,77.85,77.89,77.66,77.85,30400.0,69.182,69.2175,69.0131,69.182,30400.0
2013-09-30 09:35:00,77.85,77.9,77.82,77.88,17500.0,69.182,69.2264,69.1553,69.2087,17500.0
2013-09-30 09:40:00,77.9,78.02,77.9,77.95,9300.0,69.2264,69.3331,69.2264,69.2709,9300.0
2013-09-30 09:45:00,77.93,77.95,77.87,77.87,10400.0,69.2531,69.2709,69.1998,69.1998,10400.0
2013-09-30 09:50:00,77.88,77.94,77.84,77.93,13900.0,69.2087,69.262,69.1731,69.2531,13900.0
2013-09-30 09:55:00,77.92,77.98,77.88,77.95,15600.0,69.2442,69.2975,69.2087,69.2709,15600.0
2013-09-30 10:00:00,77.96,78.02,77.95,77.99,29100.0,69.2797,69.3331,69.2709,69.3064,29100.0
2013-09-30 10:05:00,77.99,78.04,77.97,77.97,20700.0,69.3064,69.3508,69.2886,69.2886,20700.0
2013-09-30 10:10:00,77.99,78.02,77.96,78.0,11200.0,69.3064,69.3331,69.2797,69.3153,11200.0
2013-09-30 10:15:00,77.99,78.12,77.99,78.12,11200.0,69.3064,69.4219,69.3064,69.4219,11200.0
2013-09-30 10:20:00,78.13,78.15,78.1,78.11,11900.0,69.4308,69.4486,69.4042,69.413,11900.0
2013-09-30 10:25:00,78.1,78.2,78.1,78.17,12000.0,69.4042,69.493,69.4042,69.4664,12000.0
2013-09-30 10:30:00,78.17,78.2,78.11,78.13,18100.0,69.4664,69.493,69.413,69.4308,18100.0
2013-09-30 10:35:00,78.16,78.23,78.16,78.21,12200.0,69.4575,69.5197,69.4575,69.5019,12200.0
2013-09-30 10:40:00,78.21,78.31,78.2,78.3,18700.0,69.5019,69.5908,69.493,69.5819,18700.0
2013-09-30 10:45:00,78.3,78.31,78.23,78.24,29900.0,69.5819,69.5908,69.5197,69.5286,29900.0
2013-09-30 10:50:00,78.23,78.26,78.22,78.22,61100.0,69.5197,69.5463,69.5108,69.5108,61100.0
2013-09-30 10:55:00,78.23,78.28,78.21,78.25,10200.0,69.5197,69.5641,69.5019,69.5375,10200.0
2013-09-30 11:00:00,78.25,78.27,78.24,78.25,5000.0,69.5375,69.5552,69.5286,69.5375,5000.0
2013-09-30 11:05:00,78.25,78.29,78.23,78.23,32600.0,69.5375,69.573,69.5197,69.5197,32600.0
2013-09-30 11:10:00,78.23,78.23,78.14,78.14,15800.0,69.5197,69.5197,69.4397,69.4397,15800.0
2013-09-30 11:15:00,78.14,78.15,78.13,78.15,8700.0,69.4397,69.4486,69.4308,69.4486,8700.0
2013-09-30 11:20:00,78.15,78.19,78.15,78.15,14200.0,69.4486,69.4841,69.4486,69.4486,14200.0
2013-09-30 11:25:00,78.16,78.23,78.16,78.21,26100.0,69.4575,69.5197,69.4575,69.5019,26100.0
2013-09-30 11:30:00,78.22,78.28,78.22,78.22,11000.0,69.5108,69.5641,69.5108,69.5108,11000.0
2013-09-30 11:35:00,78.22,78.26,78.22,78.25,5100.0,69.5108,69.5463,69.5108,69.5375,5100.0
2013-09-30 11:40:00,78.25,78.27,78.25,78.27,7300.0,69.5375,69.5552,69.5375,69.5552,7300.0
2013-09-30 11:45:00,78.28,78.3,78.24,78.24,30600.0,69.5641,69.5819,69.5286,69.5286,30600.0
2013-09-30 11:50:00,78.24,78.25,78.22,78.23,16300.0,69.5286,69.5375,69.5108,69.5197,16300.0
2013-09-30 11:55:00,78.24,78.33,78.24,78.32,6000.0,69.5286,69.6086,69.5286,69.5997,6000.0
2013-09-30 12:00:00,78.33,78.33,78.25,78.25,6300.0,69.6086,69.6086,69.5375,69.5375,6300.0
2013-09-30 12:05:00,78.24,78.28,78.21,78.21,6300.0,69.5286,69.5641,69.5019,69.5019,6300.0
2013-09-30 12:10:00,78.21,78.21,78.19,78.21,4000.0,69.5019,69.5019,69.4841,69.5019,4000.0
2013-09-30 12:15:00,78.19,78.21,78.15,78.16,8800.0,69.4841,69.5019,69.4486,69.4575,8800.0
2013-09-30 12:20:00,78.16,78.18,78.14,78.14,3600.0,69.4575,69.4753,69.4397,69.4397,3600.0
2013-09-30 12:25:00,78.13,78.17,78.13,78.17,3100.0,69.4308,69.4664,69.4308,69.4664,3100.0
2013-09-30 12:30:00,78.16,78.18,78.16,78.17,8900.0,69.4575,69.4753,69.4575,69.4664,8900.0
2013-09-30 12:35:00,78.16,78.19,78.16,78.17,6600.0,69.4575,69.4841,69.4575,69.4664,6600.0
2013-09-30 12:40:00,78.17,78.24,78.16,78.22,22400.0,69.4664,69.5286,69.4575,69.5108,22400.0
2013-09-30 12:45:00,78.22,78.25,78.22,78.23,6900.0,69.5108,69.5375,69.5108,69.5197,6900.0
2013-09-30 12:50:00,78.22,78.22,78.21,78.21,6100.0,69.5108,69.5108,69.5019,69.5019,6100.0
2013-09-30 12:55:00,78.2,78.21,78.19,78.2,4800.0,69.493,69.5019,69.4841,69.493,4800.0
2013-09-30 13:00:00,78.21,78.28,78.21,78.25,9700.0,69.5019,69.5641,69.5019,69.5375,9700.0
2013-09-30 13:05:00,78.25,78.28,78.25,78.27,5200.0,69.5375,69.5641,69.5375,69.5552,5200.0
2013-09-30 13:10:00,78.26,78.26,78.23,78.24,3300.0,69.5463,69.5463,69.5197,69.5286,3300.0
2013-09-30 13:15:00,78.24,78.4,78.24,78.39,11500.0,69.5286,69.6708,69.5286,69.6619,11500.0
2013-09-30 13:20:00,78.4,78.4,78.31,78.31,16600.0,69.6708,69.6708,69.5908,69.5908,16600.0
2013-09-30 13:25:00,78.31,78.33,78.27,78.29,8500.0,69.5908,69.6086,69.5552,69.573,8500.0
2013-09-30 13:30:00,78.29,78.37,78.29,78.37,14400.0,69.573,69.6441,69.573,69.6441,14400.0
2013-09-30 13:35:00,78.36,78.4,78.28,78.3,21900.0,69.6352,69.6708,69.5641,69.5819,21900.0
2013-09-30 13:40:00,78.3,78.36,78.3,78.33,41900.0,69.5819,69.6352,69.5819,69.6086,41900.0
2013-09-30 13:45:00,78.32,78.38,78.32,78.35,20900.0,69.5997,69.653,69.5997,69.6263,20900.0
2013-09-30 13:50:00,78.36,78.37,78.28,78.28,11300.0,69.6352,69.6441,69.5641,69.5641,11300.0
2013-09-30 13:55:00,78.28,78.28,78.14,78.19,27600.0,69.5641,69.5641,69.4397,69.4841,27600.0
2013-09-30 14:00:00,78.2,78.23,78.17,78.21,16000.0,69.493,69.5197,69.4664,69.5019,16000.0
2013-09-30 14:05:00,78.19,78.26,78.18,78.26,11800.0,69.4841,69.5463,69.4753,69.5463,11800.0
2013-09-30 14:10:00,78.27,78.28,78.23,78.27,30000.0,69.5552,69.5641,69.5197,69.5552,30000.0
2013-09-30 14:15:00,78.27,78.27,78.21,78.24,10500.0,69.5552,69.5552,69.5019,69.5286,10500.0
2013-09-30 14:20:00,78.23,78.24,78.18,78.22,19800.0,69.5197,69.5286,69.4753,69.5108,19800.0
2013-09-30 14:25:00,78.22,78.25,78.22,78.23,8900.0,69.5108,69.5375,69.5108,69.5197,8900.0
2013-09-30 14:30:00,78.23,78.33,78.23,78.33,14700.0,69.5197,69.6086,69.5197,69.6086,14700.0
2013-09-30 14:35:00,78.33,78.33,78.29,78.3,37600.0,69.6086,69.6086,69.573,69.5819,37600.0
2013-09-30 14:40:00,78.31,78.31,78.24,78.25,28100.0,69.5908,69.5908,69.5286,69.5375,28100.0
2013-09-30 14:45:00,78.25,78.32,78.25,78.32,9100.0,69.5375,69.5997,69.5375,69.5997,9100.0
2013-09-30 14:50:00,78.32,78.32,78.28,78.28,7000.0,69.5997,69.5997,69.5641,69.5641,7000.0
2013-09-30 14:55:00,78.28,78.28,78.23,78.25,57100.0,69.5641,69.5641,69.5197,69.5375,57100.0
2013-09-30 15:00:00,78.24,78.24,78.14,78.14,32300.0,69.5286,69.5286,69.4397,69.4397,32300.0
2013-09-30 15:05:00,78.14,78.2,78.14,78.18,14300.0,69.4397,69.493,69.4397,69.4753,14300.0
2013-09-30 15:10:00,78.18,78.18,78.06,78.09,21200.0,69.4753,69.4753,69.3686,69.3953,21200.0
2013-09-30 15:15:00,78.06,78.11,78.03,78.08,21600.0,69.3686,69.413,69.342,69.3864,21600.0
2013-09-30 15:20:00,78.09,78.15,78.06,78.11,9300.0,69.3953,69.4486,69.3686,69.413,9300.0
2013-09-30 15:25:00,78.12,78.13,78.09,78.11,15400.0,69.4219,69.4308,69.3953,69.413,15400.0
2013-09-30 15:30:00,78.12,78.13,78.04,78.05,38500.0,69.4219,69.4308,69.3508,69.3597,38500.0
2013-09-30 15:35:00,78.04,78.13,78.03,78.05,49500.0,69.3508,69.4308,69.342,69.3597,49500.0
2013-09-30 15:40:00,78.05,78.08,78.02,78.05,30900.0,69.3597,69.3864,69.3331,69.3597,30900.0
2013-09-30 15:45:00,78.06,78.17,78.04,78.05,47800.0,69.3686,69.4664,69.3508,69.3597,47800.0
2013-09-30 15:50:00,78.05,78.1,78.01,78.06,23500.0,69.3597,69.4042,69.3242,69.3686,23500.0
2013-09-30 15:55:00,78.05,78.19,78.03,78.15,43600.0,69.3597,69.4841,69.342,69.4486,43600.0
2013-10-01 09:30:00,78.31,78.52,78.21,78.44,37500.0,69.5908,69.7774,69.5019,69.7063,37500.0
2013-10-01 09:35:00,78.46,78.57,78.44,78.5,13100.0,69.7241,69.8218,69.7063,69.7596,13100.0
2013-10-01 09:40:00,78.52,78.56,78.5,78.5,11600.0,69.7774,69.8129,69.7596,69.7596,11600.0
2013-10-01 09:45:00,78.51,78.52,78.44,78.48,20800.0,69.7685,69.7774,69.7063,69.7418,20800.0
2013-10-01 09:50:00,78.48,78.48,78.42,78.43,13800.0,69.7418,69.7418,69.6885,69.6974,13800.0
2013-10-01 09:55:00,78.43,78.45,78.33,78.36,7200.0,69.6974,69.7152,69.6086,69.6352,7200.0
2013-10-01 10:00:00,78.37,78.5,78.36,78.5,39800.0,69.6441,69.7596,69.6352,69.7596,39800.0
2013-10-01 10:05:00,78.51,78.52,78.47,78.52,20500.0,69.7685,69.7774,69.733,69.7774,20500.0
2013-10-01 10:10:00,78.5,78.55,78.4,78.44,35500.0,69.7596,69.8041,69.6708,69.7063,35500.0
2013-10-01 10:15:00,78.44,78.55,78.44,78.54,20100.0,69.7063,69.8041,69.7063,69.7952,20100.0
2013-10-01 10:20:00,78.55,78.7,78.55,78.69,12400.0,69.8041,69.9374,69.8041,69.9285,12400.0
2013-10-01 10:25:00,78.69,78.69,78.64,78.65,100100.0,69.9285,69.9285,69.884,69.8929,100100.0
2013-10-01 10:30:00,78.65,78.81,78.65,78.8,30200.0,69.8929,70.0351,69.8929,70.0262,30200.0
2013-10-01 10:35:00,78.8,78.81,78.75,78.79,13200.0,70.0262,70.0351,69.9818,70.0173,13200.0
2013-10-01 10:40:00,78.81,78.82,78.78,78.79,9200.0,70.0351,70.044,70.0084,70.0173,9200.0
2013-10-01 10:45:00,78.79,78.8,78.76,78.76,8400.0,70.0173,70.0262,69.9907,69.9907,8400.0
2013-10-01 10:50:00,78.75,78.79,78.73,78.77,10800.0,69.9818,70.0173,69.964,69.9996,10800.0
2013-10-01 10:55:00,78.78,78.86,78.78,78.81,20500.0,70.0084,70.0795,70.0084,70.0351,20500.0
2013-10-01 11:00:00,78.82,78.84,78.79,78.79,5500.0,70.044,70.0618,70.0173,70.0173,5500.0
2013-10-01 11:05:00,78.8,78.84,78.78,78.78,5800.0,70.0262,70.0618,70.0084,70.0084,5800.0
2013-10-01 11:10:00,78.79,78.83,78.79,78.79,22700.0,70.0173,70.0529,70.0173,70.0173,22700.0
2013-10-01 11:15:00,78.8,78.81,78.79,78.81,13700.0,70.0262,70.0351,70.0173,70.0351,13700.0
2013-10-01 11:20:00,78.82,78.84,78.81,78.83,5600.0,70.044,70.0618,70.0351,70.0529,5600.0
2013-10-01 11:25:00,78.82,78.83,78.76,78.78,15700.0,70.044,70.0529,69.9907,70.0084,15700.0
2013-10-01 11:30:00,78.78,78.87,78.78,78.87,13700.0,70.0084,70.0884,70.0084,70.0884,13700.0
2013-10-01 11:35:00,78.86,78.87,78.85,78.86,6500.0,70.0795,70.0884,70.0707,70.0795,6500.0
2013-10-01 11:40:00,78.87,78.91,78.87,78.89,7500.0,70.0884,70.124,70.0884,70.1062,7500.0
2013-10-01 11:45:00,78.89,78.9,78.88,78.88,7900.0,70.1062,70.1151,70.0973,70.0973,7900.0
2013-10-01 11:50:00,78.88,78.91,78.88,78.9,10400.0,70.0973,70.124,70.0973,70.1151,10400.0
2013-10-01 11:55:00,78.9,78.91,78.87,78.88,12800.0,70.1151,70.124,70.0884,70.0973,12800.0
2013-10-01 12:00:00,78.88,78.9,78.87,78.88,9600.0,70.0973,70.1151,70.0884,70.0973,9600.0
2013-10-01 12:05:00,78.88,78.89,78.86,78.88,8900.0,70.0973,70.1062,70.0795,70.0973,8900.0
2013-10-01 12:10:00,78.87,78.88,78.86,78.86,4700.0,70.0884,70.0973,70.0795,70.0795,4700.0
2013-10-01 12:15:00,78.85,78.87,78.84,78.86,31700.0,70.0707,70.0884,70.0618,70.0795,31700.0
2013-10-01 12:20:00,78.86,78.87,78.85,78.86,13900.0,70.0795,70.0884,70.0707,70.0795,13900.0
2013-10-01 12:25:00,78.85,78.96,78.83,78.93,16600.0,70.0707,70.1684,70.0529,70.1417,16600.0
2013-10-01 12:30:00,78.93,78.93,78.87,78.9,12300.0,70.1417,70.1417,70.0884,70.1151,12300.0
2013-10-01 12:35:00,78.89,78.89,78.83,78.83,5500.0,70.1062,70.1062,70.0529,70.0529,5500.0
2013-10-01 12:40:00,78.83,78.87,78.83,78.86,4700.0,70.0529,70.0884,70.0529,70.0795,4700.0
2013-10-01 12:45:00,78.85,78.89,78.85,78.87,11000.0,70.0707,70.1062,70.0707,70.0884,11000.0
2013-10-01 12:50:00,78.87,78.88,78.83,78.83,9400.0,70.0884,70.0973,70.0529,70.0529,9400.0
2013-10-01 12:55:00,78.82,78.84,78.8,78.82,9000.0,70.044,70.0618,70.0262,70.044,9000.0
2013-10-01 13:00:00,78.83,78.86,78.82,78.86,29500.0,70.0529,70.0795,70.044,70.0795,29500.0
2013-10-01 13:05:00,78.86,78.87,78.84,78.86,8300.0,70.0795,70.0884,70.0618,70.0795,8300.0
2013-10-01 13:10:00,78.87,78.87,78.83,78.84,14100.0,70.0884,70.0884,70.0529,70.0618,14100.0
2013-10-01 13:15:00,78.84,78.87,78.84,78.86,15500.0,70.0618,70.0884,70.0618,70.0795,15500.0
2013-10-01 13:20:00,78.87,78.87,78.83,78.84,10600.0,70.0884,70.0884,70.0529,70.0618,10600.0
2013-10-01 13:25:00,78.84,78.85,78.82,78.84,10300.0,70.0618,70.0707,70.044,70.0618,10300.0
2013-10-01 13:30:00,78.85,78.87,78.82,78.83,18800.0,70.0707,70.0884,70.044,70.0529,18800.0
2013-10-01 13:35:00,78.82,78.83,78.78,78.8,35500.0,70.044,70.0529,70.0084,70.0262,35500.0
2013-10-01 13:40:00,78.8,78.81,78.79,78.8,16500.0,70.0262,70.0351,70.0173,70.0262,16500.0
2013-10-01 13:45:00,78.8,78.82,78.76,78.77,19300.0,70.0262,70.044,69.9907,69.9996,19300.0
2013-10-01 13:50:00,78.77,78.83,78.77,78.81,17900.0,69.9996,70.0529,69.9996,70.0351,17900.0
2013-10-01 13:55:00,78.81,78.84,78.8,78.82,5000.0,70.0351,70.0618,70.0262,70.044,5000.0
2013-10-01 14:00:00,78.82,78.82,78.75,78.75,13300.0,70.044,70.044,69.9818,69.9818,13300.0
2013-10-01 14:05:00,78.74,78.78,78.74,78.76,7100.0,69.9729,70.0084,69.9729,69.9907,7100.0
2013-10-01 14:10:00,78.77,78.78,78.75,78.76,8600.0,69.9996,70.0084,69.9818,69.9907,8600.0
2013-10-01 14:15:00,78.75,78.76,78.72,78.73,10900.0,69.9818,69.9907,69.9551,69.964,10900.0
2013-10-01 14:20:00,78.73,78.75,78.71,78.71,13500.0,69.964,69.9818,69.9462,69.9462,13500.0
2013-10-01 14:25:00,78.71,78.71,78.63,78.65,15800.0,69.9462,69.9462,69.8751,69.8929,15800.0
2013-10-01 14:30:00,78.65,78.67,78.64,78.67,5300.0,69.8929,69.9107,69.884,69.9107,5300.0
2013-10-01 14:35:00,78.67,78.68,78.64,78.68,23300.0,69.9107,69.9196,69.884,69.9196,23300.0
2013-10-01 14:40:00,78.69,78.7,78.67,78.7,9800.0,69.9285,69.9374,69.9107,69.9374,9800.0
2013-10-01 14:45:00,78.67,78.7,78.65,78.7,17800.0,69.9107,69.9374,69.8929,69.9374,17800.0
2013-10-01 14:50:00,78.71,78.76,78.69,78.73,18800.0,69.9462,69.9907,69.9285,69.964,18800.0
2013-10-01 14:55:00,78.73,78.77,78.71,78.74,7700.0,69.964,69.9996,69.9462,69.9729,7700.0
2013-10-01 15:00:00,78.73,78.73,78.68,78.72,10600.0,69.964,69.964,69.9196,69.9551,10600.0
2013-10-01 15:05:00,78.72,78.72,78.63,78.67,8000.0,69.9551,69.9551,69.8751,69.9107,8000.0
2013-10-01 15:10:00,78.7,78.71,78.66,78.67,7200.0,69.9374,69.9462,69.9018,69.9107,7200.0
2013-10-01 15:15:00,78.69,78.71,78.65,78.71,14900.0,69.9285,69.9462,69.8929,69.9462,14900.0
2013-10-01 15:20:00,78.71,78.71,78.64,78.66,9200.0,69.9462,69.9462,69.884,69.9018,9200.0
2013-10-01 15:25:00,78.69,78.7,78.67,78.69,14000.0,69.9285,69.9374,69.9107,69.9285,14000.0
2013-10-01 15:30:00,78.69,78.75,78.68,78.73,8200.0,69.9285,69.9818,69.9196,69.964,8200.0
2013-10-01 15:35:00,78.74,78.79,78.74,78.75,32800.0,69.9729,70.0173,69.9729,69.9818,32800.0
2013-10-01 15:40:00,78.75,78.78,78.74,78.75,44500.0,69.9818,70.0084,69.9729,69.9818,44500.0
2013-10-01 15:45:00,78.74,78.77,78.69,78.77,10800.0,69.9729,69.9996,69.9285,69.9996,10800.0
2013-10-01 15:50:00,78.77,78.8,78.73,78.77,21200.0,69.9996,70.0262,69.964,69.9996,21200.0
2013-10-01 15:55:00,78.77,78.94,78.75,78.94,58600.0,69.9996,70.1506,69.9818,70.1506,58600.0
2013-10-02 09:30:00,78.49,78.54,78.37,78.45,10200.0,69.7507,69.7952,69.6441,69.7152,10200.0
2013-10-02 09:35:00,78.44,78.56,78.44,78.44,32500.0,69.7063,69.8129,69.7063,69.7063,32500.0
2013-10-02 09:40:00,78.43,78.47,78.37,78.46,14900.0,69.6974,69.733,69.6441,69.7241,14900.0
2013-10-02 09:45:00,78.46,78.5,78.43,78.47,9400.0,69.7241,69.7596,69.6974,69.733,9400.0
2013-10-02 09:50:00,78.46,78.52,78.4,78.5,6800.0,69.7241,69.7774,69.6708,69.7596,6800.0
2013-10-02 09:55:00,78.53,78.53,78.45,78.49,9500.0,69.7863,69.7863,69.7152,69.7507,9500.0
2013-10-02 10:00:00,78.48,78.5,78.45,78.45,9800.0,69.7418,69.7596,69.7152,69.7152,9800.0
2013-10-02 10:05:00,78.46,78.46,78.23,78.24,51600.0,69.7241,69.7241,69.5197,69.5286,51600.0
2013-10-02 10:10:00,78.24,78.3,78.22,78.3,22200.0,69.5286,69.5819,69.5108,69.5819,22200.0
2013-10-02 10:15:00,78.3,78.36,78.23,78.35,31600.0,69.5819,69.6352,69.5197,69.6263,31600.0
2013-10-02 10:20:00,78.35,78.36,78.29,78.35,24000.0,69.6263,69.6352,69.573,69.6263,24000.0
2013-10-02 10:25:00,78.35,78.35,78.31,78.34,8900.0,69.6263,69.6263,69.5908,69.6174,8900.0
2013-10-02 10:30:00,78.32,78.32,78.25,78.32,7100.0,69.5997,69.5997,69.5375,69.5997,7100.0
2013-10-02 10:35:00,78.3,78.39,78.3,78.39,10400.0,69.5819,69.6619,69.5819,69.6619,10400.0
2013-10-02 10:40:00,78.39,78.39,78.33,78.35,8100.0,69.6619,69.6619,69.6086,69.6263,8100.0
2013-10-02 10:45:00,78.35,78.38,78.34,78.35,7700.0,69.6263,69.653,69.6174,69.6263,7700.0
2013-10-02 10:50:00,78.35,78.36,78.33,78.36,4200.0,69.6263,69.6352,69.6086,69.6352,4200.0
2013-10-02 10:55:00,78.36,78.45,78.36,78.42,19200.0,69.6352,69.7152,69.6352,69.6885,19200.0
2013-10-02 11:00:00,78.42,78.43,78.39,78.39,6900.0,69.6885,69.6974,69.6619,69.6619,6900.0
2013-10-02 11:05:00,78.39,78.42,78.38,78.41,47200.0,69.6619,69.6885,69.653,69.6796,47200.0
2013-10-02 11:10:00,78.41,78.46,78.39,78.44,104400.0,69.6796,69.7241,69.6619,69.7063,104400.0
2013-10-02 11:15:00,78.45,78.57,78.45,78.55,11100.0,69.7152,69.8218,69.7152,69.8041,11100.0
2013-10-02 11:20:00,78.54,78.54,78.49,78.52,7000.0,69.7952,69.7952,69.7507,69.7774,7000.0
2013-10-02 11:25:00,78.52,78.53,78.49,78.51,44400.0,69.7774,69.7863,69.7507,69.7685,44400.0
2013-10-02 11:30:00,78.51,78.57,78.51,78.53,25100.0,69.7685,69.8218,69.7685,69.7863,25100.0
2013-10-02 11:35:00,78.53,78.54,78.49,78.49,9300.0,69.7863,69.7952,69.7507,69.7507,9300.0
2013-10-02 11:40:00,78.5,78.5,78.46,78.47,4900.0,69.7596,69.7596,69.7241,69.733,4900.0
2013-10-02 11:45:00,78.45,78.55,78.45,78.53,10800.0,69.7152,69.8041,69.7152,69.7863,10800.0
2013-10-02 11:50:00,78.54,78.57,78.53,78.57,9900.0,69.7952,69.8218,69.7863,69.8218,9900.0
2013-10-02 11:55:00,78.57,78.57,78.55,78.55,8700.0,69.8218,69.8218,69.8041,69.8041,8700.0
2013-10-02 12:00:00,78.54,78.61,78.54,78.58,24500.0,69.7952,69.8574,69.7952,69.8307,24500.0
2013-10-02 12:05:00,78.59,78.62,78.58,78.62,2700.0,69.8396,69.8663,69.8307,69.8663,2700.0
2013-10-02 12:10:00,78.6,78.62,78.58,78.59,8300.0,69.8485,69.8663,69.8307,69.8396,8300.0
2013-10-02 12:15:00,78.6,78.65,78.6,78.62,8700.0,69.8485,69.8929,69.8485,69.8663,8700.0
2013-10-02 12:20:00,78.61,78.63,78.55,78.56,6200.0,69.8574,69.8751,69.8041,69.8129,6200.0
2013-10-02 12:25:00,78.55,78.55,78.52,78.53,7500.0,69.8041,69.8041,69.7774,69.7863,7500.0
2013-10-02 12:30:00,78.54,78.59,78.54,78.58,13400.0,69.7952,69.8396,69.7952,69.8307,13400.0
2013-10-02 12:35:00,78.59,78.62,78.58,78.61,22100.0,69.8396,69.8663,69.8307,69.8574,22100.0
2013-10-02 12:40:00,78.61,78.7,78.6,78.7,7000.0,69.8574,69.9374,69.8485,69.9374,7000.0
2013-10-02 12:45:00,78.67,78.67,78.62,78.62,6200.0,69.9107,69.9107,69.8663,69.8663,6200.0
2013-10-02 12:50:00,78.62,78.64,78.62,78.62,4600.0,69.8663,69.884,69.8663,69.8663,4600.0
2013-10-02 12:55:00,78.61,78.63,78.6,78.62,12800.0,69.8574,69.8751,69.8485,69.8663,12800.0
2013-10-02 13:00:00,78.62,78.64,78.62,78.63,8300.0,69.8663,69.884,69.8663,69.8751,8300.0
2013-10-02 13:05:00,78.63,78.66,78.63,78.65,12800.0,69.8751,69.9018,69.8751,69.8929,12800.0
2013-10-02 13:10:00,78.66,78.67,78.62,78.62,8000.0,69.9018,69.9107,69.8663,69.8663,8000.0
2013-10-02 13:15:00,78.62,78.62,78.61,78.61,2200.0,69.8663,69.8663,69.8574,69.8574,2200.0
2013-10-02 13:20:00,78.61,78.69,78.61,78.68,15300.0,69.8574,69.9285,69.8574,69.9196,15300.0
2013-10-02 13:25:00,78.69,78.76,78.69,78.75,7000.0,69.9285,69.9907,69.9285,69.9818,7000.0
2013-10-02 13:30:00,78.74,78.74,78.71,78.71,3000.0,69.9729,69.9729,69.9462,69.9462,3000.0
2013-10-02 13:35:00,78.71,78.77,78.71,78.74,4300.0,69.9462,69.9996,69.9462,69.9729,4300.0
2013-10-02 13:40:00,78.74,78.74,78.71,78.71,13900.0,69.9729,69.9729,69.9462,69.9462,13900.0
2013-10-02 13:45:00,78.72,78.78,78.72,78.77,14800.0,69.9551,70.0084,69.9551,69.9996,14800.0
2013-10-02 13:50:00,78.78,78.78,78.76,78.78,2300.0,70.0084,70.0084,69.9907,70.0084,2300.0
2013-10-02 13:55:00,78.78,78.78,78.72,78.73,9700.0,70.0084,70.0084,69.9551,69.964,9700.0
2013-10-02 14:00:00,78.72,78.72,78.68,78.7,9200.0,69.9551,69.9551,69.9196,69.9374,9200.0
2013-10-02 14:05:00,78.7,78.73,78.67,78.7,47900.0,69.9374,69.964,69.9107,69.9374,47900.0
2013-10-02 14:10:00,78.7,78.71,78.63,78.64,62300.0,69.9374,69.9462,69.8751,69.884,62300.0
2013-10-02 14:15:00,78.64,78.67,78.63,78.67,56600.0,69.884,69.9107,69.8751,69.9107,56600.0
2013-10-02 14:20:00,78.67,78.7,78.67,78.69,9200.0,69.9107,69.9374,69.9107,69.9285,9200.0
2013-10-02 14:25:00,78.7,78.7,78.69,78.69,3400.0,69.9374,69.9374,69.9285,69.9285,3400.0
2013-10-02 14:30:00,78.69,78.7,78.67,78.69,15300.0,69.9285,69.9374,69.9107,69.9285,15300.0
2013-10-02 14:35:00,78.68,78.68,78.62,78.62,6800.0,69.9196,69.9196,69.8663,69.8663,6800.0
2013-10-02 14:40:00,78.61,78.62,78.58,78.58,21500.0,69.8574,69.8663,69.8307,69.8307,21500.0
2013-10-02 14:45:00,78.58,78.63,78.58,78.62,7800.0,69.8307,69.8751,69.8307,69.8663,7800.0
2013-10-02 14:50:00,78.62,78.64,78.59,78.61,24600.0,69.8663,69.884,69.8396,69.8574,24600.0
2013-10-02 14:55:00,78.6,78.62,78.56,78.62,28900.0,69.8485,69.8663,69.8129,69.8663,28900.0
2013-10-02 15:00:00,78.61,78.61,78.58,78.58,8000.0,69.8574,69.8574,69.8307,69.8307,8000.0
2013-10-02 15:05:00,78.59,78.61,78.58,78.6,13400.0,69.8396,69.8574,69.8307,69.8485,13400.0
2013-10-02 15:10:00,78.62,78.65,78.62,78.62,6800.0,69.8663,69.8929,69.8663,69.8663,6800.0
2013-10-02 15:15:00,78.62,78.63,78.61,78.63,13700.0,69.8663,69.8751,69.8574,69.8751,13700.0
2013-10-02 15:20:00,78.62,78.62,78.57,78.58,14400.0,69.8663,69.8663,69.8218,69.8307,14400.0
2013-10-02 15:25:00,78.59,78.62,78.58,78.61,8000.0,69.8396,69.8663,69.8307,69.8574,8000.0
2013-10-02 15:30:00,78.62,78.71,78.62,78.7,9400.0,69.8663,69.9462,69.8663,69.9374,9400.0
2013-10-02 15:35:00,78.7,78.7,78.64,78.65,9400.0,69.9374,69.9374,69.884,69.8929,9400.0
2013-10-02 15:40:00,78.65,78.68,78.64,78.68,11300.0,69.8929,69.9196,69.884,69.9196,11300.0
2013-10-02 15:45:00,78.67,78.67,78.58,78.61,16600.0,69.9107,69.9107,69.8307,69.8574,16600.0
2013-10-02 15:50:00,78.61,78.67,78.61,78.66,33500.0,69.8574,69.9107,69.8574,69.9018,33500.0
2013-10-02 15:55:00,78.66,78.79,78.65,78.78,92600.0,69.9018,70.0173,69.8929,70.0084,92600.0
2013-10-03 09:30:00,78.62,78.75,78.62,78.69,20400.0,69.8663,69.9818,69.8663,69.9285,20400.0
2013-10-03 09:35:00,78.72,78.75,78.64,78.64,3900.0,69.9551,69.9818,69.884,69.884,3900.0
2013-10-03 09:40:00,78.6,78.62,78.55,78.57,3200.0,69.8485,69.8663,69.8041,69.8218,3200.0
2013-10-03 09:45:00,78.58,78.62,78.49,78.49,15500.0,69.8307,69.8663,69.7507,69.7507,15500.0
2013-10-03 09:50:00,78.49,78.49,78.43,78.48,22900.0,69.7507,69.7507,69.6974,69.7418,22900.0
2013-10-03 09:55:00,78.47,78.49,78.45,78.47,6100.0,69.733,69.7507,69.7152,69.733,6100.0
2013-10-03 10:00:00,78.46,78.46,78.29,78.29,15200.0,69.7241,69.7241,69.573,69.573,15200.0
2013-10-03 10:05:00,78.28,78.31,78.23,78.31,14400.0,69.5641,69.5908,69.5197,69.5908,14400.0
2013-10-03 10:10:00,78.28,78.33,78.27,78.32,11000.0,69.5641,69.6086,69.5552,69.5997,11000.0
2013-10-03 10:15:00,78.31,78.35,78.28,78.28,7100.0,69.5908,69.6263,69.5641,69.5641,7100.0
2013-10-03 10:20:00,78.3,78.31,78.09,78.1,13600.0,69.5819,69.5908,69.3953,69.4042,13600.0
2013-10-03 10:25:00,78.1,78.14,78.08,78.14,10100.0,69.4042,69.4397,69.3864,69.4397,10100.0
2013-10-03 10:30:00,78.12,78.12,78.05,78.1,6700.0,69.4219,69.4219,69.3597,69.4042,6700.0
2013-10-03 10:35:00,78.11,78.17,78.11,78.14,11500.0,69.413,69.4664,69.413,69.4397,11500.0
2013-10-03 10:40:00,78.13,78.15,78.1,78.1,9300.0,69.4308,69.4486,69.4042,69.4042,9300.0
2013-10-03 10:45:00,78.1,78.12,78.02,78.1,19400.0,69.4042,69.4219,69.3331,69.4042,19400.0
2013-10-03 10:50:00,78.09,78.13,78.07,78.13,11800.0,69.3953,69.4308,69.3775,69.4308,11800.0
2013-10-03 10:55:00,78.15,78.2,78.14,78.14,19900.0,69.4486,69.493,69.4397,69.4397,19900.0
2013-10-03 11:00:00,78.14,78.16,78.11,78.12,7800.0,69.4397,69.4575,69.413,69.4219,7800.0
2013-10-03 11:05:00,78.11,78.21,78.11,78.19,6000.0,69.413,69.5019,69.413,69.4841,6000.0
2013-10-03 11:10:00,78.2,78.22,78.13,78.15,22100.0,69.493,69.5108,69.4308,69.4486,22100.0
2013-10-03 11:15:00,78.13,78.15,78.08,78.09,11900.0,69.4308,69.4486,69.3864,69.3953,11900.0
2013-10-03 11:20:00,78.1,78.18,78.1,78.16,4700.0,69.4042,69.4753,69.4042,69.4575,4700.0
2013-10-03 11:25:00,78.15,78.15,78.03,78.04,11900.0,69.4486,69.4486,69.342,69.3508,11900.0
2013-10-03 11:30:00,78.02,78.12,78.0,78.07,13900.0,69.3331,69.4219,69.3153,69.3775,13900.0
2013-10-03 11:35:00,78.07,78.08,77.98,78.04,41500.0,69.3775,69.3864,69.2975,69.3508,41500.0
2013-10-03 11:40:00,78.04,78.04,77.88,77.9,20700.0,69.3508,69.3508,69.2087,69.2264,20700.0
2013-10-03 11:45:00,77.9,77.91,77.8,77.82,13100.0,69.2264,69.2353,69.1376,69.1553,13100.0
2013-10-03 11:50:00,77.83,77.88,77.82,77.85,11300.0,69.1642,69.2087,69.1553,69.182,11300.0
2013-10-03 11:55:00,77.82,77.83,77.68,77.72,22300.0,69.1553,69.1642,69.0309,69.0665,22300.0
2013-10-03 12:00:00,77.71,77.72,77.64,77.66,8400.0,69.0576,69.0665,68.9954,69.0131,8400.0
2013-10-03 12:05:00,77.66,77.76,77.66,77.76,14300.0,69.0131,69.102,69.0131,69.102,14300.0
2013-10-03 12:10:00,77.77,77.82,77.77,77.79,11300.0,69.1109,69.1553,69.1109,69.1287,11300.0
2013-10-03 12:15:00,77.79,77.82,77.76,77.76,10600.0,69.1287,69.1553,69.102,69.102,10600.0
2013-10-03 12:20:00,77.78,77.79,77.69,77.69,6700.0,69.1198,69.1287,69.0398,69.0398,6700.0
2013-10-03 12:25:00,77.7,77.82,77.7,77.82,10600.0,69.0487,69.1553,69.0487,69.1553,10600.0
2013-10-03 12:30:00,77.82,77.9,77.82,77.88,7600.0,69.1553,69.2264,69.1553,69.2087,7600.0
2013-10-03 12:35:00,77.87,77.91,77.85,77.85,4600.0,69.1998,69.2353,69.182,69.182,4600.0
2013-10-03 12:40:00,77.84,77.84,77.75,77.79,5200.0,69.1731,69.1731,69.0931,69.1287,5200.0
2013-10-03 12:45:00,77.8,77.99,77.8,77.98,18900.0,69.1376,69.3064,69.1376,69.2975,18900.0
2013-10-03 12:50:00,77.98,78.0,77.91,77.94,17500.0,69.2975,69.3153,69.2353,69.262,17500.0
2013-10-03 12:55:00,77.95,78.01,77.95,78.0,3500.0,69.2709,69.3242,69.2709,69.3153,3500.0
2013-10-03 13:00:00,78.0,78.03,77.95,78.02,19400.0,69.3153,69.342,69.2709,69.3331,19400.0
2013-10-03 13:05:00,78.02,78.08,78.01,78.06,23400.0,69.3331,69.3864,69.3242,69.3686,23400.0
2013-10-03 13:10:00,78.07,78.07,78.0,78.03,17700.0,69.3775,69.3775,69.3153,69.342,17700.0
2013-10-03 13:15:00,78.04,78.04,77.97,78.02,19500.0,69.3508,69.3508,69.2886,69.3331,19500.0
2013-10-03 13:20:00,78.04,78.12,78.01,78.12,16300.0,69.3508,69.4219,69.3242,69.4219,16300.0
2013-10-03 13:25:00,78.12,78.26,78.11,78.24,23000.0,69.4219,69.5463,69.413,69.5286,23000.0
2013-10-03 13:30:00,78.25,78.3,78.25,78.25,9400.0,69.5375,69.5819,69.5375,69.5375,9400.0
2013-10-03 13:35:00,78.26,78.29,78.2,78.2,14600.0,69.5463,69.573,69.493,69.493,14600.0
2013-10-03 13:40:00,78.21,78.3,78.21,78.28,6500.0,69.5019,69.5819,69.5019,69.5641,6500.0
2013-10-03 13:45:00,78.28,78.32,78.25,78.26,6300.0,69.5641,69.5997,69.5375,69.5463,6300.0
2013-10-03 13:50:00,78.28,78.28,78.15,78.15,6300.0,69.5641,69.5641,69.4486,69.4486,6300.0
2013-10-03 13:55:00,78.16,78.33,78.16,78.3,17100.0,69.4575,69.6086,69.4575,69.5819,17100.0
2013-10-03 14:00:00,78.32,78.33,78.27,78.27,12100.0,69.5997,69.6086,69.5552,69.5552,12100.0
2013-10-03 14:05:00,78.26,78.26,78.17,78.19,17100.0,69.5463,69.5463,69.4664,69.4841,17100.0
2013-10-03 14:10:00,78.19,78.23,78.19,78.23,7900.0,69.4841,69.5197,69.4841,69.5197,7900.0
2013-10-03 14:15:00,78.25,78.27,78.18,78.19,19700.0,69.5375,69.5552,69.4753,69.4841,19700.0
2013-10-03 14:20:00,78.19,78.19,77.91,77.91,48900.0,69.4841,69.4841,69.2353,69.2353,48900.0
2013-10-03 14:25:00,77.91,78.22,77.91,78.2,44300.0,69.2353,69.5108,69.2353,69.493,44300.0
2013-10-03 14:30:00,78.2,78.22,78.09,78.09,19200.0,69.493,69.5108,69.3953,69.3953,19200.0
2013-10-03 14:35:00,78.09,78.16,78.09,78.14,48900.0,69.3953,69.4575,69.3953,69.4397,48900.0
2013-10-03 14:40:00,78.14,78.23,78.14,78.19,15700.0,69.4397,69.5197,69.4397,69.4841,15700.0
2013-10-03 14:45:00,78.18,78.2,78.16,78.17,17100.0,69.4753,69.493,69.4575,69.4664,17100.0
2013-10-03 14:50:00,78.17,78.26,78.17,78.21,16400.0,69.4664,69.5463,69.4664,69.5019,16400.0
2013-10-03 14:55:00,78.21,78.23,78.15,78.15,25400.0,69.5019,69.5197,69.4486,69.4486,25400.0
2013-10-03 15:00:00,78.14,78.18,78.1,78.18,21300.0,69.4397,69.4753,69.4042,69.4753,21300.0
2013-10-03 15:05:00,78.19,78.2,78.14,78.15,13700.0,69.4841,69.493,69.4397,69.4486,13700.0
2013-10-03 15:10:00,78.15,78.17,78.12,78.14,9200.0,69.4486,69.4664,69.4219,69.4397,9200.0
2013-10-03 15:15:00,78.14,78.17,78.1,78.14,70200.0,69.4397,69.4664,69.4042,69.4397,70200.0
2013-10-03 15:20:00,78.15,78.19,78.09,78.12,30200.0,69.4486,69.4841,69.3953,69.4219,30200.0
2013-10-03 15:25:00,78.12,78.2,78.11,78.2,24700.0,69.4219,69.493,69.413,69.493,24700.0
2013-10-03 15:30:00,78.2,78.2,78.13,78.16,19000.0,69.493,69.493,69.4308,69.4575,19000.0
2013-10-03 15:35:00,78.15,78.22,78.13,78.2,39600.0,69.4486,69.5108,69.4308,69.493,39600.0
2013-10-03 15:40:00,78.2,78.22,78.14,78.22,37500.0,69.493,69.5108,69.4397,69.5108,37500.0
2013-10-03 15:45:00,78.21,78.22,78.11,78.11,97300.0,69.5019,69.5108,69.413,69.413,97300.0
2013-10-03 15:50:00,78.12,78.17,78.1,78.15,58600.0,69.4219,69.4664,69.4042,69.4486,58600.0
2013-10-03 15:55:00,78.15,78.15,78.0,78.05,263800.0,69.4486,69.4486,69.3153,69.3597,263800.0
2013-10-04 09:30:00,78.13,78.19,78.03,78.07,52400.0,69.4308,69.4841,69.342,69.3775,52400.0
2013-10-04 09:35:00,78.07,78.14,78.07,78.09,21200.0,69.3775,69.4397,69.3775,69.3953,21200.0
2013-10-04 09:40:00,78.11,78.12,78.05,78.1,35700.0,69.413,69.4219,69.3597,69.4042,35700.0
2013-10-04 09:45:00,78.09,78.26,78.07,78.26,20700.0,69.3953,69.5463,69.3775,69.5463,20700.0
2013-10-04 09:50:00,78.27,78.38,78.27,78.37,9300.0,69.5552,69.653,69.5552,69.6441,9300.0
2013-10-04 09:55:00,78.38,78.41,78.37,78.38,9000.0,69.653,69.6796,69.6441,69.653,9000.0
2013-10-04 10:00:00,78.38,78.41,78.32,78.34,32600.0,69.653,69.6796,69.5997,69.6174,32600.0
2013-10-04 10:05:00,78.34,78.42,78.34,78.42,75000.0,69.6174,69.6885,69.6174,69.6885,75000.0
2013-10-04 10:10:00,78.42,78.5,78.41,78.48,446000.0,69.6885,69.7596,69.6796,69.7418,446000.0
2013-10-04 10:15:00,78.48,78.5,78.45,78.45,45700.0,69.7418,69.7596,69.7152,69.7152,45700.0
2013-10-04 10:20:00,78.46,78.47,78.42,78.42,59100.0,69.7241,69.733,69.6885,69.6885,59100.0
2013-10-04 10:25:00,78.43,78.47,78.42,78.44,18800.0,69.6974,69.733,69.6885,69.7063,18800.0
2013-10-04 10:30:00,78.45,78.52,78.45,78.51,11500.0,69.7152,69.7774,69.7152,69.7685,11500.0
2013-10-04 10:35:00,78.52,78.6,78.51,78.51,87000.0,69.7774,69.8485,69.7685,69.7685,87000.0
2013-10-04 10:40:00,78.52,78.54,78.5,78.5,31200.0,69.7774,69.7952,69.7596,69.7596,31200.0
2013-10-04 10:45:00,78.49,78.53,78.48,78.49,28300.0,69.7507,69.7863,69.7418,69.7507,28300.0
2013-10-04 10:50:00,78.5,78.5,78.43,78.43,25100.0,69.7596,69.7596,69.6974,69.6974,25100.0
2013-10-04 10:55:00,78.43,78.44,78.41,78.43,18800.0,69.6974,69.7063,69.6796,69.6974,18800.0
2013-10-04 11:00:00,78.43,78.45,78.4,78.41,40800.0,69.6974,69.7152,69.6708,69.6796,40800.0
2013-10-04 11:05:00,78.41,78.47,78.3,78.33,88900.0,69.6796,69.733,69.5819,69.6086,88900.0
2013-10-04 11:10:00,78.33,78.4,78.32,78.38,77600.0,69.6086,69.6708,69.5997,69.653,77600.0
2013-10-04 11:15:00,78.37,78.41,78.34,78.41,11400.0,69.6441,69.6796,69.6174,69.6796,11400.0
2013-10-04 11:20:00,78.42,78.42,78.37,78.4,8500.0,69.6885,69.6885,69.6441,69.6708,8500.0
2013-10-04 11:25:00,78.4,78.43,78.36,78.36,7700.0,69.6708,69.6974,69.6352,69.6352,7700.0
2013-10-04 11:30:00,78.37,78.42,78.37,78.39,9700.0,69.6441,69.6885,69.6441,69.6619,9700.0
2013-10-04 11:35:00,78.39,78.4,78.35,78.4,5100.0,69.6619,69.6708,69.6263,69.6708,5100.0
2013-10-04 11:40:00,78.39,78.41,78.38,78.39,2600.0,69.6619,69.6796,69.653,69.6619,2600.0
2013-10-04 11:45:00,78.4,78.47,78.39,78.47,6400.0,69.6708,69.733,69.6619,69.733,6400.0
2013-10-04 11:50:00,78.49,78.51,78.48,78.49,7800.0,69.7507,69.7685,69.7418,69.7507,7800.0
2013-10-04 11:55:00,78.49,78.5,78.47,78.48,15100.0,69.7507,69.7596,69.733,69.7418,15100.0
2013-10-04 12:00:00,78.49,78.51,78.46,78.47,15100.0,69.7507,69.7685,69.7241,69.733,15100.0
2013-10-04 12:05:00,78.46,78.48,78.46,78.47,12400.0,69.7241,69.7418,69.7241,69.733,12400.0
2013-10-04 12:10:00,78.47,78.48,78.46,78.48,14100.0,69.733,69.7418,69.7241,69.7418,14100.0
2013-10-04 12:15:00,78.48,78.56,78.48,78.55,39200.0,69.7418,69.8129,69.7418,69.8041,39200.0
2013-10-04 12:20:00,78.56,78.61,78.56,78.6,6800.0,69.8129,69.8574,69.8129,69.8485,6800.0
2013-10-04 12:25:00,78.6,78.67,78.6,78.66,9500.0,69.8485,69.9107,69.8485,69.9018,9500.0
2013-10-04 12:30:00,78.66,78.66,78.62,78.65,6900.0,69.9018,69.9018,69.8663,69.8929,6900.0
2013-10-04 12:35:00,78.66,78.66,78.63,78.63,21900.0,69.9018,69.9018,69.8751,69.8751,21900.0
2013-10-04 12:40:00,78.64,78.69,78.64,78.65,6800.0,69.884,69.9285,69.884,69.8929,6800.0
2013-10-04 12:45:00,78.66,78.67,78.62,78.63,2400.0,69.9018,69.9107,69.8663,69.8751,2400.0
2013-10-04 12:50:00,78.63,78.63,78.6,78.6,66100.0,69.8751,69.8751,69.8485,69.8485,66100.0
2013-10-04 12:55:00,78.6,78.64,78.6,78.62,13700.0,69.8485,69.884,69.8485,69.8663,13700.0
2013-10-04 13:00:00,78.62,78.64,78.6,78.6,10200.0,69.8663,69.884,69.8485,69.8485,10200.0
2013-10-04 13:05:00,78.61,78.63,78.61,78.63,3200.0,69.8574,69.8751,69.8574,69.8751,3200.0
2013-10-04 13:10:00,78.63,78.63,78.61,78.62,3300.0,69.8751,69.8751,69.8574,69.8663,3300.0
2013-10-04 13:15:00,78.61,78.63,78.59,78.6,3100.0,69.8574,69.8751,69.8396,69.8485,3100.0
2013-10-04 13:20:00,78.59,78.6,78.58,78.58,4100.0,69.8396,69.8485,69.8307,69.8307,4100.0
2013-10-04 13:25:00,78.59,78.61,78.59,78.61,17500.0,69.8396,69.8574,69.8396,69.8574,17500.0
2013-10-04 13:30:00,78.6,78.65,78.6,78.64,10900.0,69.8485,69.8929,69.8485,69.884,10900.0
2013-10-04 13:35:00,78.64,78.66,78.63,78.64,4400.0,69.884,69.9018,69.8751,69.884,4400.0
2013-10-04 13:40:00,78.64,78.64,78.62,78.63,5400.0,69.884,69.884,69.8663,69.8751,5400.0
2013-10-04 13:45:00,78.62,78.62,78.56,78.58,3100.0,69.8663,69.8663,69.8129,69.8307,3100.0
2013-10-04 13:50:00,78.58,78.61,78.58,78.6,11200.0,69.8307,69.8574,69.8307,69.8485,11200.0
2013-10-04 13:55:00,78.59,78.59,78.57,78.57,8400.0,69.8396,69.8396,69.8218,69.8218,8400.0
2013-10-04 14:00:00,78.58,78.62,78.58,78.61,12500.0,69.8307,69.8663,69.8307,69.8574,12500.0
2013-10-04 14:05:00,78.6,78.62,78.6,78.62,29000.0,69.8485,69.8663,69.8485,69.8663,29000.0
2013-10-04 14:10:00,78.62,78.66,78.62,78.65,27300.0,69.8663,69.9018,69.8663,69.8929,27300.0
2013-10-04 14:15:00,78.66,78.67,78.65,78.65,47900.0,69.9018,69.9107,69.8929,69.8929,47900.0
2013-10-04 14:20:00,78.66,78.66,78.61,78.62,19800.0,69.9018,69.9018,69.8574,69.8663,19800.0
2013-10-04 14:25:00,78.62,78.66,78.62,78.66,5900.0,69.8663,69.9018,69.8663,69.9018,5900.0
2013-10-04 14:30:00,78.66,78.69,78.64,78.64,9800.0,69.9018,69.9285,69.884,69.884,9800.0
2013-10-04 14:35:00,78.66,78.67,78.65,78.67,2500.0,69.9018,69.9107,69.8929,69.9107,2500.0
2013-10-04 14:40:00,78.68,78.68,78.63,78.64,8100.0,69.9196,69.9196,69.8751,69.884,8100.0
2013-10-04 14:45:00,78.64,78.73,78.64,78.73,5900.0,69.884,69.964,69.884,69.964,5900.0
2013-10-04 14:50:00,78.72,78.76,78.72,78.75,6000.0,69.9551,69.9907,69.9551,69.9818,6000.0
2013-10-04 14:55:00,78.75,78.75,78.72,78.73,2800.0,69.9818,69.9818,69.9551,69.964,2800.0
2013-10-04 15:00:00,78.72,78.74,78.72,78.73,5500.0,69.9551,69.9729,69.9551,69.964,5500.0
2013-10-04 15:05:00,78.72,78.73,78.71,78.73,11500.0,69.9551,69.964,69.9462,69.964,11500.0
2013-10-04 15:10:00,78.74,78.77,78.73,78.76,15100.0,69.9729,69.9996,69.964,69.9907,15100.0
2013-10-04 15:15:00,78.76,78.76,78.67,78.7,15500.0,69.9907,69.9907,69.9107,69.9374,15500.0
2013-10-04 15:20:00,78.69,78.7,78.64,78.64,12900.0,69.9285,69.9374,69.884,69.884,12900.0
2013-10-04 15:25:00,78.64,78.66,78.64,78.65,7700.0,69.884,69.9018,69.884,69.8929,7700.0
2013-10-04 15:30:00,78.67,78.67,78.59,78.61,235800.0,69.9107,69.9107,69.8396,69.8574,235800.0
2013-10-04 15:35:00,78.61,78.63,78.59,78.62,32600.0,69.8574,69.8751,69.8396,69.8663,32600.0
2013-10-04 15:40:00,78.62,78.62,78.57,78.58,17900.0,69.8663,69.8663,69.8218,69.8307,17900.0
2013-10-04 15:45:00,78.57,78.66,78.57,78.66,21200.0,69.8218,69.9018,69.8218,69.9018,21200.0
2013-10-04 15:50:00,78.66,78.66,78.61,78.62,31900.0,69.9018,69.9018,69.8574,69.8663,31900.0
2013-10-04 15:55:00,78.62,78.67,78.59,78.64,28400.0,69.8663,69.9107,69.8396,69.884,28400.0
2013-10-07 09:30:00,77.98,78.02,77.88,78.02,26500.0,69.2975,69.3331,69.2087,69.3331,26500.0
2013-10-07 09:35:00,78.04,78.04,77.99,78.0,10700.0,69.3508,69.3508,69.3064,69.3153,10700.0
2013-10-07 09:40:00,77.99,78.1,77.95,78.1,21300.0,69.3064,69.4042,69.2709,69.4042,21300.0
2013-10-07 09:45:00,78.12,78.2,78.09,78.2,18200.0,69.4219,69.493,69.3953,69.493,18200.0
2013-10-07 09:50:00,78.23,78.23,78.16,78.18,30000.0,69.5197,69.5197,69.4575,69.4753,30000.0
2013-10-07 09:55:00,78.18,78.18,78.12,78.14,4400.0,69.4753,69.4753,69.4219,69.4397,4400.0
2013-10-07 10:00:00,78.13,78.14,78.09,78.14,3800.0,69.4308,69.4397,69.3953,69.4397,3800.0
2013-10-07 10:05:00,78.15,78.31,78.15,78.31,5300.0,69.4486,69.5908,69.4486,69.5908,5300.0
2013-10-07 10:10:00,78.31,78.35,78.29,78.33,9400.0,69.5908,69.6263,69.573,69.6086,9400.0
2013-10-07 10:15:00,78.35,78.36,78.3,78.33,7100.0,69.6263,69.6352,69.5819,69.6086,7100.0
2013-10-07 10:20:00,78.34,78.44,78.34,78.41,16900.0,69.6174,69.7063,69.6174,69.6796,16900.0
2013-10-07 10:25:00,78.42,78.43,78.39,78.39,7200.0,69.6885,69.6974,69.6619,69.6619,7200.0
2013-10-07 10:30:00,78.4,78.47,78.38,78.38,9600.0,69.6708,69.733,69.653,69.653,9600.0
2013-10-07 10:35:00,78.39,78.39,78.32,78.33,11400.0,69.6619,69.6619,69.5997,69.6086,11400.0
2013-10-07 10:40:00,78.34,78.34,78.31,78.32,18600.0,69.6174,69.6174,69.5908,69.5997,18600.0
2013-10-07 10:45:00,78.31,78.35,78.31,78.33,11200.0,69.5908,69.6263,69.5908,69.6086,11200.0
2013-10-07 10:50:00,78.33,78.39,78.33,78.38,4300.0,69.6086,69.6619,69.6086,69.653,4300.0
2013-10-07 10:55:00,78.39,78.39,78.33,78.33,4600.0,69.6619,69.6619,69.6086,69.6086,4600.0
2013-10-07 11:00:00,78.33,78.34,78.24,78.27,382800.0,69.6086,69.6174,69.5286,69.5552,382800.0
2013-10-07 11:05:00,78.28,78.29,78.24,78.27,28700.0,69.5641,69.573,69.5286,69.5552,28700.0
2013-10-07 11:10:00,78.26,78.32,78.26,78.27,43600.0,69.5463,69.5997,69.5463,69.5552,43600.0
2013-10-07 11:15:00,78.26,78.27,78.21,78.21,27500.0,69.5463,69.5552,69.5019,69.5019,27500.0
2013-10-07 11:20:00,78.21,78.26,78.2,78.25,8000.0,69.5019,69.5463,69.493,69.5375,8000.0
2013-10-07 11:25:00,78.24,78.26,78.22,78.23,5300.0,69.5286,69.5463,69.5108,69.5197,5300.0
2013-10-07 11:30:00,78.24,78.32,78.22,78.31,9100.0,69.5286,69.5997,69.5108,69.5908,9100.0
2013-10-07 11:35:00,78.33,78.37,78.29,78.29,21800.0,69.6086,69.6441,69.573,69.573,21800.0
2013-10-07 11:40:00,78.3,78.31,78.28,78.31,3700.0,69.5819,69.5908,69.5641,69.5908,3700.0
2013-10-07 11:45:00,78.3,78.36,78.3,78.34,11100.0,69.5819,69.6352,69.5819,69.6174,11100.0
2013-10-07 11:50:00,78.34,78.38,78.31,78.31,10800.0,69.6174,69.653,69.5908,69.5908,10800.0
2013-10-07 11:55:00,78.32,78.33,78.31,78.32,9200.0,69.5997,69.6086,69.5908,69.5997,9200.0
2013-10-07 12:00:00,78.31,78.31,78.25,78.27,10200.0,69.5908,69.5908,69.5375,69.5552,10200.0
2013-10-07 12:05:00,78.28,78.31,78.27,78.3,5400.0,69.5641,69.5908,69.5552,69.5819,5400.0
2013-10-07 12:10:00,78.28,78.29,78.26,78.27,5500.0,69.5641,69.573,69.5463,69.5552,5500.0
2013-10-07 12:15:00,78.28,78.28,78.26,78.28,2400.0,69.5641,69.5641,69.5463,69.5641,2400.0
2013-10-07 12:20:00,78.27,78.27,78.23,78.25,7200.0,69.5552,69.5552,69.5197,69.5375,7200.0
2013-10-07 12:25:00,78.23,78.23,78.17,78.17,4700.0,69.5197,69.5197,69.4664,69.4664,4700.0
2013-10-07 12:30:00,78.15,78.16,78.1,78.16,6000.0,69.4486,69.4575,69.4042,69.4575,6000.0
2013-10-07 12:35:00,78.15,78.16,78.15,78.16,2600.0,69.4486,69.4575,69.4486,69.4575,2600.0
2013-10-07 12:40:00,78.15,78.19,78.13,78.17,11900.0,69.4486,69.4841,69.4308,69.4664,11900.0
2013-10-07 12:45:00,78.18,78.2,78.17,78.17,4400.0,69.4753,69.493,69.4664,69.4664,4400.0
2013-10-07 12:50:00,78.17,78.21,78.17,78.19,6600.0,69.4664,69.5019,69.4664,69.4841,6600.0
2013-10-07 12:55:00,78.18,78.18,78.08,78.09,8000.0,69.4753,69.4753,69.3864,69.3953,8000.0
2013-10-07 13:00:00,78.1,78.18,78.1,78.13,9400.0,69.4042,69.4753,69.4042,69.4308,9400.0
2013-10-07 13:05:00,78.13,78.14,78.1,78.13,6000.0,69.4308,69.4397,69.4042,69.4308,6000.0
2013-10-07 13:10:00,78.13,78.22,78.13,78.18,11700.0,69.4308,69.5108,69.4308,69.4753,11700.0
2013-10-07 13:15:00,78.19,78.24,78.18,78.22,10100.0,69.4841,69.5286,69.4753,69.5108,10100.0
2013-10-07 13:20:00,78.21,78.22,78.21,78.21,5600.0,69.5019,69.5108,69.5019,69.5019,5600.0
2013-10-07 13:25:00,78.21,78.21,78.17,78.2,15000.0,69.5019,69.5019,69.4664,69.493,15000.0
2013-10-07 13:30:00,78.22,78.24,78.21,78.22,8400.0,69.5108,69.5286,69.5019,69.5108,8400.0
2013-10-07 13:35:00,78.24,78.24,78.17,78.18,4200.0,69.5286,69.5286,69.4664,69.4753,4200.0
2013-10-07 13:40:00,78.17,78.2,78.17,78.2,5100.0,69.4664,69.493,69.4664,69.493,5100.0
2013-10-07 13:45:00,78.21,78.24,78.19,78.23,10100.0,69.5019,69.5286,69.4841,69.5197,10100.0
2013-10-07 13:50:00,78.22,78.23,78.2,78.22,9700.0,69.5108,69.5197,69.493,69.5108,9700.0
2013-10-07 13:55:00,78.21,78.33,78.21,78.33,24600.0,69.5019,69.6086,69.5019,69.6086,24600.0
2013-10-07 14:00:00,78.34,78.4,78.34,78.37,8600.0,69.6174,69.6708,69.6174,69.6441,8600.0
2013-10-07 14:05:00,78.35,78.36,78.26,78.26,11600.0,69.6263,69.6352,69.5463,69.5463,11600.0
2013-10-07 14:10:00,78.26,78.31,78.26,78.27,16900.0,69.5463,69.5908,69.5463,69.5552,16900.0
2013-10-07 14:15:00,78.27,78.31,78.23,78.31,8100.0,69.5552,69.5908,69.5197,69.5908,8100.0
2013-10-07 14:20:00,78.3,78.31,78.27,78.29,14500.0,69.5819,69.5908,69.5552,69.573,14500.0
2013-10-07 14:25:00,78.28,78.31,78.23,78.3,11800.0,69.5641,69.5908,69.5197,69.5819,11800.0
2013-10-07 14:30:00,78.3,78.3,78.26,78.27,45600.0,69.5819,69.5819,69.5463,69.5552,45600.0
2013-10-07 14:35:00,78.28,78.33,78.28,78.32,6500.0,69.5641,69.6086,69.5641,69.5997,6500.0
2013-10-07 14:40:00,78.3,78.3,78.23,78.23,5800.0,69.5819,69.5819,69.5197,69.5197,5800.0
2013-10-07 14:45:00,78.23,78.3,78.23,78.29,12300.0,69.5197,69.5819,69.5197,69.573,12300.0
2013-10-07 14:50:00,78.28,78.28,78.23,78.28,58900.0,69.5641,69.5641,69.5197,69.5641,58900.0
2013-10-07 14:55:00,78.28,78.32,78.28,78.3,7200.0,69.5641,69.5997,69.5641,69.5819,7200.0
2013-10-07 15:00:00,78.3,78.3,78.25,78.29,51100.0,69.5819,69.5819,69.5375,69.573,51100.0
2013-10-07 15:05:00,78.28,78.28,78.24,78.27,33200.0,69.5641,69.5641,69.5286,69.5552,33200.0
2013-10-07 15:10:00,78.27,78.28,78.26,78.26,25700.0,69.5552,69.5641,69.5463,69.5463,25700.0
2013-10-07 15:15:00,78.26,78.28,78.26,78.28,29800.0,69.5463,69.5641,69.5463,69.5641,29800.0
2013-10-07 15:20:00,78.27,78.27,78.15,78.15,38900.0,69.5552,69.5552,69.4486,69.4486,38900.0
2013-10-07 15:25:00,78.16,78.16,78.14,78.15,20900.0,69.4575,69.4575,69.4397,69.4486,20900.0
2013-10-07 15:30:00,78.16,78.16,78.13,78.15,16700.0,69.4575,69.4575,69.4308,69.4486,16700.0
2013-10-07 15:35:00,78.14,78.14,78.09,78.09,59100.0,69.4397,69.4397,69.3953,69.3953,59100.0
2013-10-07 15:40:00,78.1,78.1,78.03,78.07,67700.0,69.4042,69.4042,69.342,69.3775,67700.0
2013-10-07 15:45:00,78.07,78.07,77.97,78.02,69000.0,69.3775,69.3775,69.2886,69.3331,69000.0
2013-10-07 15:50:00,78.03,78.03,77.96,77.98,79400.0,69.342,69.342,69.2797,69.2975,79400.0
2013-10-07 15:55:00,77.98,78.01,77.9,77.9,139700.0,69.2975,69.3242,69.2264,69.2264,139700.0
2013-10-08 09:30:00,77.81,77.93,77.81,77.87,26800.0,69.1464,69.2531,69.1464,69.1998,26800.0
2013-10-08 09:35:00,77.86,77.86,77.7,77.71,70800.0,69.1909,69.1909,69.0487,69.0576,70800.0
2013-10-08 09:40:00,77.71,77.9,77.69,77.9,77700.0,69.0576,69.2264,69.0398,69.2264,77700.0
2013-10-08 09:45:00,77.89,77.92,77.85,77.86,88200.0,69.2175,69.2442,69.182,69.1909,88200.0
2013-10-08 09:50:00,77.82,77.87,77.72,77.84,115400.0,69.1553,69.1998,69.0665,69.1731,115400.0
2013-10-08 09:55:00,77.85,77.91,77.84,77.85,305900.0,69.182,69.2353,69.1731,69.182,305900.0
2013-10-08 10:00:00,77.88,77.89,77.72,77.79,53200.0,69.2087,69.2175,69.0665,69.1287,53200.0
2013-10-08 10:05:00,77.8,77.83,77.7,77.73,78900.0,69.1376,69.1642,69.0487,69.0754,78900.0
2013-10-08 10:10:00,77.71,77.81,77.67,77.76,93300.0,69.0576,69.1464,69.022,69.102,93300.0
2013-10-08 10:15:00,77.76,77.87,77.74,77.82,120000.0,69.102,69.1998,69.0842,69.1553,120000.0
2013-10-08 10:20:00,77.83,77.84,77.77,77.79,34500.0,69.1642,69.1731,69.1109,69.1287,34500.0
2013-10-08 10:25:00,77.79,77.84,77.77,77.78,13400.0,69.1287,69.1731,69.1109,69.1198,13400.0
2013-10-08 10:30:00,77.78,77.79,77.71,77.73,15500.0,69.1198,69.1287,69.0576,69.0754,15500.0
2013-10-08 10:35:00,77.73,77.73,77.66,77.67,108500.0,69.0754,69.0754,69.0131,69.022,108500.0
2013-10-08 10:40:00,77.67,77.67,77.62,77.67,99300.0,69.022,69.022,68.9776,69.022,99300.0
2013-10-08 10:45:00,77.67,77.68,77.47,77.48,30500.0,69.022,69.0309,68.8443,68.8532,30500.0
2013-10-08 10:50:00,77.47,77.47,77.35,77.4,123300.0,68.8443,68.8443,68.7377,68.7821,123300.0
2013-10-08 10:55:00,77.41,77.41,77.33,77.38,13400.0,68.791,68.791,68.7199,68.7643,13400.0
2013-10-08 11:00:00,77.37,77.37,77.2,77.2,111000.0,68.7554,68.7554,68.6044,68.6044,111000.0
2013-10-08 11:05:00,77.21,77.34,77.21,77.34,11500.0,68.6133,68.7288,68.6133,68.7288,11500.0
2013-10-08 11:10:00,77.35,77.38,77.33,77.38,97200.0,68.7377,68.7643,68.7199,68.7643,97200.0
2013-10-08 11:15:00,77.37,77.37,77.31,77.35,28300.0,68.7554,68.7554,68.7021,68.7377,28300.0
2013-10-08 11:20:00,77.34,77.38,77.31,77.34,100800.0,68.7288,68.7643,68.7021,68.7288,100800.0
2013-10-08 11:25:00,77.36,77.37,77.3,77.32,10600.0,68.7466,68.7554,68.6932,68.711,10600.0
2013-10-08 11:30:00,77.31,77.31,77.18,77.18,120400.0,68.7021,68.7021,68.5866,68.5866,120400.0
2013-10-08 11:35:00,77.19,77.21,77.1,77.11,15700.0,68.5955,68.6133,68.5155,68.5244,15700.0
2013-10-08 11:40:00,77.12,77.15,77.06,77.11,100000.0,68.5333,68.5599,68.48,68.5244,100000.0
2013-10-08 11:45:00,77.09,77.11,76.98,77.0,26900.0,68.5066,68.5244,68.4089,68.4266,26900.0
2013-10-08 11:50:00,77.0,77.1,76.99,77.1,17100.0,68.4266,68.5155,68.4177,68.5155,17100.0
2013-10-08 11:55:00,77.1,77.12,77.08,77.12,101400.0,68.5155,68.5333,68.4977,68.5333,101400.0
2013-10-08 12:00:00,77.12,77.12,77.05,77.1,8000.0,68.5333,68.5333,68.4711,68.5155,8000.0
2013-10-08 12:05:00,77.1,77.1,77.03,77.08,8800.0,68.5155,68.5155,68.4533,68.4977,8800.0
2013-10-08 12:10:00,77.09,77.09,77.01,77.05,79200.0,68.5066,68.5066,68.4355,68.4711,79200.0
2013-10-08 12:15:00,77.06,77.07,76.98,76.98,47600.0,68.48,68.4888,68.4089,68.4089,47600.0
2013-10-08 12:20:00,76.97,76.97,76.92,76.92,78900.0,68.4,68.4,68.3555,68.3555,78900.0
2013-10-08 12:25:00,76.9,76.97,76.9,76.97,16200.0,68.3378,68.4,68.3378,68.4,16200.0
2013-10-08 12:30:00,76.96,76.96,76.84,76.85,118400.0,68.3911,68.3911,68.2845,68.2933,118400.0
2013-10-08 12:35:00,76.85,76.96,76.83,76.93,168300.0,68.2933,68.3911,68.2756,68.3644,168300.0
2013-10-08 12:40:00,76.93,77.03,76.93,77.03,31100.0,68.3644,68.4533,68.3644,68.4533,31100.0
2013-10-08 12:45:00,77.03,77.07,77.03,77.05,8800.0,68.4533,68.4888,68.4533,68.4711,8800.0
2013-10-08 12:50:00,77.04,77.04,76.95,76.95,91200.0,68.4622,68.4622,68.3822,68.3822,91200.0
2013-10-08 12:55:00,76.95,77.05,76.95,77.04,18500.0,68.3822,68.4711,68.3822,68.4622,18500.0
2013-10-08 13:00:00,77.05,77.09,77.02,77.03,107800.0,68.4711,68.5066,68.4444,68.4533,107800.0
2013-10-08 13:05:00,77.02,77.04,76.98,76.98,90100.0,68.4444,68.4622,68.4089,68.4089,90100.0
2013-10-08 13:10:00,76.96,77.03,76.95,76.99,31300.0,68.3911,68.4533,68.3822,68.4177,31300.0
2013-10-08 13:15:00,76.99,76.99,76.92,76.94,97700.0,68.4177,68.4177,68.3555,68.3733,97700.0
2013-10-08 13:20:00,76.93,76.98,76.9,76.96,16900.0,68.3644,68.4089,68.3378,68.3911,16900.0
2013-10-08 13:25:00,76.98,77.05,76.95,77.05,22200.0,68.4089,68.4711,68.3822,68.4711,22200.0
2013-10-08 13:30:00,77.07,77.09,77.0,77.03,79900.0,68.4888,68.5066,68.4266,68.4533,79900.0
2013-10-08 13:35:00,77.01,77.02,76.96,76.99,13400.0,68.4355,68.4444,68.3911,68.4177,13400.0
2013-10-08 13:40:00,76.98,76.98,76.91,76.96,20900.0,68.4089,68.4089,68.3467,68.3911,20900.0
2013-10-08 13:45:00,76.95,76.96,76.88,76.89,32600.0,68.3822,68.3911,68.32,68.3289,32600.0
2013-10-08 13:50:00,76.9,76.94,76.88,76.89,596700.0,68.3378,68.3733,68.32,68.3289,596700.0
2013-10-08 13:55:00,76.9,76.95,76.84,76.86,51200.0,68.3378,68.3822,68.2845,68.3022,51200.0
2013-10-08 14:00:00,76.86,76.87,76.79,76.82,71600.0,68.3022,68.3111,68.24,68.2667,71600.0
2013-10-08 14:05:00,76.82,76.84,76.75,76.77,142100.0,68.2667,68.2845,68.2045,68.2222,142100.0
2013-10-08 14:10:00,76.77,76.85,76.77,76.81,66700.0,68.2222,68.2933,68.2222,68.2578,66700.0
2013-10-08 14:15:00,76.81,76.82,76.72,76.75,156700.0,68.2578,68.2667,68.1778,68.2045,156700.0
2013-10-08 14:20:00,76.75,76.9,76.72,76.88,79800.0,68.2045,68.3378,68.1778,68.32,79800.0
2013-10-08 14:25:00,76.88,76.93,76.85,76.91,163100.0,68.32,68.3644,68.2933,68.3467,163100.0
2013-10-08 14:30:00,76.9,76.95,76.85,76.87,736500.0,68.3378,68.3822,68.2933,68.3111,736500.0
2013-10-08 14:35:00,76.88,76.89,76.8,76.87,43400.0,68.32,68.3289,68.2489,68.3111,43400.0
2013-10-08 14:40:00,76.88,76.88,76.81,76.84,448300.0,68.32,68.32,68.2578,68.2845,448300.0
2013-10-08 14:45:00,76.84,76.84,76.76,76.8,41700.0,68.2845,68.2845,68.2134,68.2489,41700.0
2013-10-08 14:50:00,76.8,76.82,76.76,76.8,15700.0,68.2489,68.2667,68.2134,68.2489,15700.0
2013-10-08 14:55:00,76.78,76.88,76.75,76.85,91300.0,68.2311,68.32,68.2045,68.2933,91300.0
2013-10-08 15:00:00,76.86,76.92,76.85,76.88,31000.0,68.3022,68.3555,68.2933,68.32,31000.0
2013-10-08 15:05:00,76.86,76.9,76.83,76.83,23100.0,68.3022,68.3378,68.2756,68.2756,23100.0
2013-10-08 15:10:00,76.82,76.85,76.77,76.79,94900.0,68.2667,68.2933,68.2222,68.24,94900.0
2013-10-08 15:15:00,76.8,76.87,76.77,76.86,116800.0,68.2489,68.3111,68.2222,68.3022,116800.0
2013-10-08 15:20:00,76.87,76.99,76.87,76.99,186000.0,68.3111,68.4177,68.3111,68.4177,186000.0
2013-10-08 15:25:00,76.99,77.03,76.97,77.02,191300.0,68.4177,68.4533,68.4,68.4444,191300.0
2013-10-08 15:30:00,77.01,77.05,76.92,76.94,105700.0,68.4355,68.4711,68.3555,68.3733,105700.0
2013-10-08 15:35:00,76.94,76.96,76.88,76.94,89100.0,68.3733,68.3911,68.32,68.3733,89100.0
2013-10-08 15:40:00,76.95,76.96,76.91,76.92,125200.0,68.3822,68.3911,68.3467,68.3555,125200.0
2013-10-08 15:45:00,76.92,76.92,76.78,76.83,314500.0,68.3555,68.3555,68.2311,68.2756,314500.0
2013-10-08 15:50:00,76.82,76.88,76.77,76.78,132800.0,68.2667,68.32,68.2222,68.2311,132800.0
2013-10-08 15:55:00,76.77,76.79,76.67,76.71,102300.0,68.2222,68.24,68.1334,68.1689,102300.0
2013-10-09 09:30:00,76.9,76.9,76.71,76.72,28200.0,68.3378,68.3378,68.1689,68.1778,28200.0
2013-10-09 09:35:00,76.71,76.75,76.67,76.7,22400.0,68.1689,68.2045,68.1334,68.16,22400.0
2013-10-09 09:40:00,76.7,76.7,76.52,76.55,8400.0,68.16,68.16,68.0001,68.0267,8400.0
2013-10-09 09:45:00,76.5,76.54,76.43,76.43,9200.0,67.9823,68.0179,67.9201,67.9201,9200.0
2013-10-09 09:50:00,76.42,76.44,76.36,76.44,21800.0,67.9112,67.929,67.8579,67.929,21800.0
2013-10-09 09:55:00,76.46,76.57,76.41,76.57,16700.0,67.9468,68.0445,67.9023,68.0445,16700.0
2013-10-09 10:00:00,76.56,76.56,76.39,76.4,11700.0,68.0356,68.0356,67.8846,67.8934,11700.0
2013-10-09 10:05:00,76.4,76.49,76.34,76.42,26600.0,67.8934,67.9734,67.8401,67.9112,26600.0
2013-10-09 10:10:00,76.43,76.43,76.31,76.4,23800.0,67.9201,67.9201,67.8135,67.8934,23800.0
2013-10-09 10:15:00,76.41,76.46,76.38,76.45,35400.0,67.9023,67.9468,67.8757,67.9379,35400.0
2013-10-09 10:20:00,76.44,76.6,76.4,76.58,35800.0,67.929,68.0712,67.8934,68.0534,35800.0
2013-10-09 10:25:00,76.6,76.63,76.58,76.62,24100.0,68.0712,68.0978,68.0534,68.0889,24100.0
2013-10-09 10:30:00,76.62,76.69,76.59,76.63,18700.0,68.0889,68.1512,68.0623,68.0978,18700.0
2013-10-09 10:35:00,76.62,76.62,76.53,76.58,23000.0,68.0889,68.0889,68.009,68.0534,23000.0
2013-10-09 10:40:00,76.58,76.63,76.55,76.59,21800.0,68.0534,68.0978,68.0267,68.0623,21800.0
2013-10-09 10:45:00,76.59,76.6,76.4,76.48,19400.0,68.0623,68.0712,67.8934,67.9645,19400.0
2013-10-09 10:50:00,76.48,76.51,76.35,76.41,25900.0,67.9645,67.9912,67.849,67.9023,25900.0
2013-10-09 10:55:00,76.4,76.41,76.28,76.29,36800.0,67.8934,67.9023,67.7868,67.7957,36800.0
2013-10-09 11:00:00,76.3,76.41,76.3,76.36,12500.0,67.8046,67.9023,67.8046,67.8579,12500.0
2013-10-09 11:05:00,76.36,76.39,76.21,76.21,22700.0,67.8579,67.8846,67.7246,67.7246,22700.0
2013-10-09 11:10:00,76.2,76.26,76.19,76.2,17600.0,67.7157,67.769,67.7068,67.7157,17600.0
2013-10-09 11:15:00,76.18,76.19,76.13,76.13,7600.0,67.6979,67.7068,67.6535,67.6535,7600.0
2013-10-09 11:20:00,76.13,76.15,76.06,76.08,15500.0,67.6535,67.6713,67.5913,67.6091,15500.0
2013-10-09 11:25:00,76.08,76.19,76.08,76.18,10200.0,67.6091,67.7068,67.6091,67.6979,10200.0
2013-10-09 11:30:00,76.18,76.3,76.18,76.26,31400.0,67.6979,67.8046,67.6979,67.769,31400.0
2013-10-09 11:35:00,76.26,76.31,76.22,76.23,34100.0,67.769,67.8135,67.7335,67.7424,34100.0
2013-10-09 11:40:00,76.23,76.25,76.2,76.25,11700.0,67.7424,67.7601,67.7157,67.7601,11700.0
2013-10-09 11:45:00,76.26,76.38,76.26,76.38,11600.0,67.769,67.8757,67.769,67.8757,11600.0
2013-10-09 11:50:00,76.36,76.36,76.31,76.31,12900.0,67.8579,67.8579,67.8135,67.8135,12900.0
2013-10-09 11:55:00,76.3,76.36,76.3,76.31,12500.0,67.8046,67.8579,67.8046,67.8135,12500.0
2013-10-09 12:00:00,76.32,76.38,76.31,76.33,41900.0,67.8223,67.8757,67.8135,67.8312,41900.0
2013-10-09 12:05:00,76.31,76.32,76.27,76.3,11700.0,67.8135,67.8223,67.7779,67.8046,11700.0
2013-10-09 12:10:00,76.3,76.39,76.3,76.36,29500.0,67.8046,67.8846,67.8046,67.8579,29500.0
2013-10-09 12:15:00,76.37,76.44,76.37,76.4,16600.0,67.8668,67.929,67.8668,67.8934,16600.0
2013-10-09 12:20:00,76.37,76.39,76.33,76.34,11100.0,67.8668,67.8846,67.8312,67.8401,11100.0
2013-10-09 12:25:00,76.34,76.38,76.31,76.34,15100.0,67.8401,67.8757,67.8135,67.8401,15100.0
2013-10-09 12:30:00,76.34,76.41,76.33,76.41,21700.0,67.8401,67.9023,67.8312,67.9023,21700.0
2013-10-09 12:35:00,76.44,76.46,76.41,76.43,11400.0,67.929,67.9468,67.9023,67.9201,11400.0
2013-10-09 12:40:00,76.43,76.44,76.34,76.35,26600.0,67.9201,67.929,67.8401,67.849,26600.0
2013-10-09 12:45:00,76.34,76.35,76.26,76.28,10800.0,67.8401,67.849,67.769,67.7868,10800.0
2013-10-09 12:50:00,76.28,76.3,76.25,76.3,9100.0,67.7868,67.8046,67.7601,67.8046,9100.0
2013-10-09 12:55:00,76.33,76.33,76.28,76.29,16100.0,67.8312,67.8312,67.7868,67.7957,16100.0
2013-10-09 13:00:00,76.3,76.41,76.3,76.38,12700.0,67.8046,67.9023,67.8046,67.8757,12700.0
2013-10-09 13:05:00,76.37,76.43,76.36,76.4,18300.0,67.8668,67.9201,67.8579,67.8934,18300.0
2013-10-09 13:10:00,76.4,76.5,76.39,76.5,26900.0,67.8934,67.9823,67.8846,67.9823,26900.0
2013-10-09 13:15:00,76.5,76.6,76.5,76.6,15600.0,67.9823,68.0712,67.9823,68.0712,15600.0
2013-10-09 13:20:00,76.61,76.72,76.6,76.7,16900.0,68.0801,68.1778,68.0712,68.16,16900.0
2013-10-09 13:25:00,76.7,76.77,76.7,76.7,23500.0,68.16,68.2222,68.16,68.16,23500.0
2013-10-09 13:30:00,76.71,76.76,76.64,76.64,17500.0,68.1689,68.2134,68.1067,68.1067,17500.0
2013-10-09 13:35:00,76.64,76.67,76.62,76.62,11900.0,68.1067,68.1334,68.0889,68.0889,11900.0
2013-10-09 13:40:00,76.63,76.71,76.63,76.66,12600.0,68.0978,68.1689,68.0978,68.1245,12600.0
2013-10-09 13:45:00,76.66,76.7,76.63,76.65,14000.0,68.1245,68.16,68.0978,68.1156,14000.0
2013-10-09 13:50:00,76.65,76.76,76.65,76.74,17300.0,68.1156,68.2134,68.1156,68.1956,17300.0
2013-10-09 13:55:00,76.74,76.74,76.69,76.71,15400.0,68.1956,68.1956,68.1512,68.1689,15400.0
2013-10-09 14:00:00,76.7,76.78,76.62,76.77,40800.0,68.16,68.2311,68.0889,68.2222,40800.0
2013-10-09 14:05:00,76.77,76.82,76.73,76.78,19800.0,68.2222,68.2667,68.1867,68.2311,19800.0
2013-10-09 14:10:00,76.8,76.81,76.69,76.7,13000.0,68.2489,68.2578,68.1512,68.16,13000.0
2013-10-09 14:15:00,76.7,76.74,76.61,76.65,37000.0,68.16,68.1956,68.0801,68.1156,37000.0
2013-10-09 14:20:00,76.64,76.77,76.59,76.65,123000.0,68.1067,68.2222,68.0623,68.1156,123000.0
2013-10-09 14:25:00,76.65,76.75,76.63,76.75,28900.0,68.1156,68.2045,68.0978,68.2045,28900.0
2013-10-09 14:30:00,76.75,76.85,76.72,76.82,39100.0,68.2045,68.2933,68.1778,68.2667,39100.0
2013-10-09 14:35:00,76.83,76.84,76.74,76.76,18700.0,68.2756,68.2845,68.1956,68.2134,18700.0
2013-10-09 14:40:00,76.76,76.76,76.7,76.74,10900.0,68.2134,68.2134,68.16,68.1956,10900.0
2013-10-09 14:45:00,76.75,76.77,76.69,76.76,15800.0,68.2045,68.2222,68.1512,68.2134,15800.0
2013-10-09 14:50:00,76.75,76.81,76.73,76.75,12700.0,68.2045,68.2578,68.1867,68.2045,12700.0
2013-10-09 14:55:00,76.75,76.86,76.75,76.86,8300.0,68.2045,68.3022,68.2045,68.3022,8300.0
2013-10-09 15:00:00,76.86,76.87,76.8,76.83,11000.0,68.3022,68.3111,68.2489,68.2756,11000.0
2013-10-09 15:05:00,76.84,76.84,76.73,76.8,15100.0,68.2845,68.2845,68.1867,68.2489,15100.0
2013-10-09 15:10:00,76.8,76.81,76.77,76.77,11800.0,68.2489,68.2578,68.2222,68.2222,11800.0
2013-10-09 15:15:00,76.76,76.79,76.73,76.77,16500.0,68.2134,68.24,68.1867,68.2222,16500.0
2013-10-09 15:20:00,76.76,76.81,76.73,76.76,25300.0,68.2134,68.2578,68.1867,68.2134,25300.0
2013-10-09 15:25:00,76.77,76.82,76.7,76.75,27400.0,68.2222,68.2667,68.16,68.2045,27400.0
2013-10-09 15:30:00,76.75,76.85,76.75,76.82,21600.0,68.2045,68.2933,68.2045,68.2667,21600.0
2013-10-09 15:35:00,76.83,76.85,76.71,76.73,111700.0,68.2756,68.2933,68.1689,68.1867,111700.0
2013-10-09 15:40:00,76.73,76.74,76.66,76.69,38100.0,68.1867,68.1956,68.1245,68.1512,38100.0
2013-10-09 15:45:00,76.68,76.69,76.48,76.52,132700.0,68.1423,68.1512,67.9645,68.0001,132700.0
2013-10-09 15:50:00,76.51,76.64,76.47,76.61,106800.0,67.9912,68.1067,67.9556,68.0801,106800.0
2013-10-09 15:55:00,76.61,76.64,76.54,76.56,61800.0,68.0801,68.1067,68.0179,68.0356,61800.0
2013-10-10 09:30:00,77.4,77.55,77.32,77.49,22500.0,68.7821,68.9154,68.711,68.8621,22500.0
2013-10-10 09:35:00,77.52,77.6,77.5,77.58,3100.0,68.8887,68.9598,68.871,68.9421,3100.0
2013-10-10 09:40:00,77.6,77.71,77.6,77.69,6700.0,68.9598,69.0576,68.9598,69.0398,6700.0
2013-10-10 09:45:00,77.64,77.66,77.6,77.62,7400.0,68.9954,69.0131,68.9598,68.9776,7400.0
2013-10-10 09:50:00,77.63,77.75,77.61,77.66,30300.0,68.9865,69.0931,68.9687,69.0131,30300.0
2013-10-10 09:55:00,77.69,77.76,77.65,77.71,358500.0,69.0398,69.102,69.0043,69.0576,358500.0
2013-10-10 10:00:00,77.73,77.78,77.67,77.76,49500.0,69.0754,69.1198,69.022,69.102,49500.0
2013-10-10 10:05:00,77.77,77.77,77.66,77.67,23600.0,69.1109,69.1109,69.0131,69.022,23600.0
2013-10-10 10:10:00,77.68,77.69,77.6,77.65,18700.0,69.0309,69.0398,68.9598,69.0043,18700.0
2013-10-10 10:15:00,77.62,77.65,77.62,77.65,15200.0,68.9776,69.0043,68.9776,69.0043,15200.0
2013-10-10 10:20:00,77.65,77.69,77.63,77.69,9600.0,69.0043,69.0398,68.9865,69.0398,9600.0
2013-10-10 10:25:00,77.68,77.72,77.66,77.72,17800.0,69.0309,69.0665,69.0131,69.0665,17800.0
2013-10-10 10:30:00,77.73,77.73,77.68,77.72,6600.0,69.0754,69.0754,69.0309,69.0665,6600.0
2013-10-10 10:35:00,77.72,77.81,77.72,77.79,15500.0,69.0665,69.1464,69.0665,69.1287,15500.0
2013-10-10 10:40:00,77.79,77.84,77.79,77.82,12400.0,69.1287,69.1731,69.1287,69.1553,12400.0
2013-10-10 10:45:00,77.81,77.88,77.81,77.82,15100.0,69.1464,69.2087,69.1464,69.1553,15100.0
2013-10-10 10:50:00,77.84,77.87,77.77,77.79,12200.0,69.1731,69.1998,69.1109,69.1287,12200.0
2013-10-10 10:55:00,77.78,77.78,77.73,77.75,15700.0,69.1198,69.1198,69.0754,69.0931,15700.0
2013-10-10 11:00:00,77.73,77.75,77.63,77.66,30400.0,69.0754,69.0931,68.9865,69.0131,30400.0
2013-10-10 11:05:00,77.66,77.68,77.62,77.68,29200.0,69.0131,69.0309,68.9776,69.0309,29200.0
2013-10-10 11:10:00,77.65,77.7,77.65,77.7,5200.0,69.0043,69.0487,69.0043,69.0487,5200.0
2013-10-10 11:15:00,77.7,77.74,77.65,77.67,29100.0,69.0487,69.0842,69.0043,69.022,29100.0
2013-10-10 11:20:00,77.67,77.75,77.67,77.69,33300.0,69.022,69.0931,69.022,69.0398,33300.0
2013-10-10 11:25:00,77.68,77.78,77.67,77.77,36100.0,69.0309,69.1198,69.022,69.1109,36100.0
2013-10-10 11:30:00,77.77,77.86,77.71,77.86,49600.0,69.1109,69.1909,69.0576,69.1909,49600.0
2013-10-10 11:35:00,77.87,77.95,77.86,77.92,28700.0,69.1998,69.2709,69.1909,69.2442,28700.0
2013-10-10 11:40:00,77.93,77.94,77.89,77.91,8200.0,69.2531,69.262,69.2175,69.2353,8200.0
2013-10-10 11:45:00,77.91,77.97,77.9,77.95,17900.0,69.2353,69.2886,69.2264,69.2709,17900.0
2013-10-10 11:50:00,77.96,78.0,77.92,78.0,155100.0,69.2797,69.3153,69.2442,69.3153,155100.0
2013-10-10 11:55:00,78.0,78.04,77.96,77.98,16600.0,69.3153,69.3508,69.2797,69.2975,16600.0
2013-10-10 12:00:00,77.98,78.0,77.96,78.0,10600.0,69.2975,69.3153,69.2797,69.3153,10600.0
2013-10-10 12:05:00,77.99,78.0,77.97,77.98,12200.0,69.3064,69.3153,69.2886,69.2975,12200.0
2013-10-10 12:10:00,77.98,77.98,77.93,77.97,23900.0,69.2975,69.2975,69.2531,69.2886,23900.0
2013-10-10 12:15:00,77.98,77.99,77.96,77.97,10400.0,69.2975,69.3064,69.2797,69.2886,10400.0
2013-10-10 12:20:00,77.96,77.97,77.93,77.96,13400.0,69.2797,69.2886,69.2531,69.2797,13400.0
2013-10-10 12:25:00,77.95,77.98,77.95,77.96,4800.0,69.2709,69.2975,69.2709,69.2797,4800.0
2013-10-10 12:30:00,77.98,78.03,77.97,78.02,6100.0,69.2975,69.342,69.2886,69.3331,6100.0
2013-10-10 12:35:00,78.02,78.03,78.0,78.01,6500.0,69.3331,69.342,69.3153,69.3242,6500.0
2013-10-10 12:40:00,78.0,78.02,77.97,78.01,7400.0,69.3153,69.3331,69.2886,69.3242,7400.0
2013-10-10 12:45:00,78.02,78.03,77.99,78.0,34100.0,69.3331,69.342,69.3064,69.3153,34100.0
2013-10-10 12:50:00,78.0,78.02,77.99,78.0,15400.0,69.3153,69.3331,69.3064,69.3153,15400.0
2013-10-10 12:55:00,78.0,78.01,77.98,78.0,9900.0,69.3153,69.3242,69.2975,69.3153,9900.0
2013-10-10 13:00:00,77.99,78.0,77.93,77.93,26500.0,69.3064,69.3153,69.2531,69.2531,26500.0
2013-10-10 13:05:00,77.94,77.95,77.92,77.94,7000.0,69.262,69.2709,69.2442,69.262,7000.0
2013-10-10 13:10:00,77.95,77.99,77.94,77.97,18200.0,69.2709,69.3064,69.262,69.2886,18200.0
2013-10-10 13:15:00,77.98,77.98,77.91,77.92,30600.0,69.2975,69.2975,69.2353,69.2442,30600.0
2013-10-10 13:20:00,77.9,77.93,77.89,77.89,11900.0,69.2264,69.2531,69.2175,69.2175,11900.0
2013-10-10 13:25:00,77.89,77.93,77.89,77.92,24300.0,69.2175,69.2531,69.2175,69.2442,24300.0
2013-10-10 13:30:00,77.91,77.94,77.88,77.92,23900.0,69.2353,69.262,69.2087,69.2442,23900.0
2013-10-10 13:35:00,77.92,77.93,77.88,77.9,8300.0,69.2442,69.2531,69.2087,69.2264,8300.0
2013-10-10 13:40:00,77.89,77.93,77.88,77.9,11500.0,69.2175,69.2531,69.2087,69.2264,11500.0
2013-10-10 13:45:00,77.9,77.92,77.89,77.91,3900.0,69.2264,69.2442,69.2175,69.2353,3900.0
2013-10-10 13:50:00,77.92,77.95,77.9,77.95,7100.0,69.2442,69.2709,69.2264,69.2709,7100.0
2013-10-10 13:55:00,77.94,77.97,77.93,77.95,11200.0,69.262,69.2886,69.2531,69.2709,11200.0
2013-10-10 14:00:00,77.94,77.94,77.88,77.88,5700.0,69.262,69.262,69.2087,69.2087,5700.0
2013-10-10 14:05:00,77.88,77.88,77.82,77.85,6400.0,69.2087,69.2087,69.1553,69.182,6400.0
2013-10-10 14:10:00,77.84,77.85,77.8,77.83,14500.0,69.1731,69.182,69.1376,69.1642,14500.0
2013-10-10 14:15:00,77.84,77.85,77.8,77.81,7200.0,69.1731,69.182,69.1376,69.1464,7200.0
2013-10-10 14:20:00,77.8,77.86,77.8,77.85,16400.0,69.1376,69.1909,69.1376,69.182,16400.0
2013-10-10 14:25:00,77.85,77.88,77.84,77.85,28000.0,69.182,69.2087,69.1731,69.182,28000.0
2013-10-10 14:30:00,77.84,77.87,77.82,77.87,92700.0,69.1731,69.1998,69.1553,69.1998,92700.0
2013-10-10 14:35:00,77.88,77.9,77.88,77.88,16200.0,69.2087,69.2264,69.2087,69.2087,16200.0
2013-10-10 14:40:00,77.88,77.92,77.88,77.9,23600.0,69.2087,69.2442,69.2087,69.2264,23600.0
2013-10-10 14:45:00,77.91,77.92,77.89,77.9,11900.0,69.2353,69.2442,69.2175,69.2264,11900.0
2013-10-10 14:50:00,77.89,77.93,77.88,77.93,26200.0,69.2175,69.2531,69.2087,69.2531,26200.0
2013-10-10 14:55:00,77.94,77.94,77.9,77.94,12200.0,69.262,69.262,69.2264,69.262,12200.0
2013-10-10 15:00:00,77.94,78.08,77.94,78.08,22100.0,69.262,69.3864,69.262,69.3864,22100.0
2013-10-10 15:05:00,78.07,78.17,78.07,78.17,19600.0,69.3775,69.4664,69.3775,69.4664,19600.0
2013-10-10 15:10:00,78.16,78.32,78.15,78.28,24900.0,69.4575,69.5997,69.4486,69.5641,24900.0
2013-10-10 15:15:00,78.29,78.29,78.2,78.22,17700.0,69.573,69.573,69.493,69.5108,17700.0
2013-10-10 15:20:00,78.23,78.25,78.19,78.24,42600.0,69.5197,69.5375,69.4841,69.5286,42600.0
2013-10-10 15:25:00,78.24,78.27,78.22,78.25,11100.0,69.5286,69.5552,69.5108,69.5375,11100.0
2013-10-10 15:30:00,78.24,78.26,78.19,78.19,26600.0,69.5286,69.5463,69.4841,69.4841,26600.0
2013-10-10 15:35:00,78.19,78.21,78.17,78.19,10900.0,69.4841,69.5019,69.4664,69.4841,10900.0
2013-10-10 15:40:00,78.19,78.22,78.17,78.18,25500.0,69.4841,69.5108,69.4664,69.4753,25500.0
2013-10-10 15:45:00,78.18,78.22,78.13,78.16,45300.0,69.4753,69.5108,69.4308,69.4575,45300.0
2013-10-10 15:50:00,78.18,78.2,78.16,78.19,33700.0,69.4753,69.493,69.4575,69.4841,33700.0
2013-10-10 15:55:00,78.19,78.27,78.16,78.26,99100.0,69.4841,69.5552,69.4575,69.5463,99100.0
2013-10-11 09:30:00,78.19,78.24,78.14,78.17,46600.0,69.4841,69.5286,69.4397,69.4664,46600.0
2013-10-11 09:35:00,78.16,78.22,78.16,78.21,16800.0,69.4575,69.5108,69.4575,69.5019,16800.0
2013-10-11 09:40:00,78.23,78.28,78.2,78.26,37100.0,69.5197,69.5641,69.493,69.5463,37100.0
2013-10-11 09:45:00,78.3,78.32,78.26,78.32,24400.0,69.5819,69.5997,69.5463,69.5997,24400.0
2013-10-11 09:50:00,78.32,78.34,78.27,78.31,22600.0,69.5997,69.6174,69.5552,69.5908,22600.0
2013-10-11 09:55:00,78.33,78.41,78.33,78.41,8800.0,69.6086,69.6796,69.6086,69.6796,8800.0
2013-10-11 10:00:00,78.45,78.48,78.42,78.43,17200.0,69.7152,69.7418,69.6885,69.6974,17200.0
2013-10-11 10:05:00,78.44,78.5,78.44,78.45,21400.0,69.7063,69.7596,69.7063,69.7152,21400.0
2013-10-11 10:10:00,78.45,78.46,78.39,78.46,27600.0,69.7152,69.7241,69.6619,69.7241,27600.0
2013-10-11 10:15:00,78.45,78.49,78.41,78.41,19500.0,69.7152,69.7507,69.6796,69.6796,19500.0
2013-10-11 10:20:00,78.41,78.43,78.36,78.41,5800.0,69.6796,69.6974,69.6352,69.6796,5800.0
2013-10-11 10:25:00,78.4,78.48,78.4,78.46,9100.0,69.6708,69.7418,69.6708,69.7241,9100.0
2013-10-11 10:30:00,78.45,78.45,78.4,78.4,8200.0,69.7152,69.7152,69.6708,69.6708,8200.0
2013-10-11 10:35:00,78.42,78.43,78.35,78.35,26100.0,69.6885,69.6974,69.6263,69.6263,26100.0
2013-10-11 10:40:00,78.36,78.38,78.33,78.33,23100.0,69.6352,69.653,69.6086,69.6086,23100.0
2013-10-11 10:45:00,78.33,78.34,78.24,78.24,26300.0,69.6086,69.6174,69.5286,69.5286,26300.0
2013-10-11 10:50:00,78.23,78.28,78.23,78.27,18800.0,69.5197,69.5641,69.5197,69.5552,18800.0
2013-10-11 10:55:00,78.3,78.37,78.3,78.36,2900.0,69.5819,69.6441,69.5819,69.6352,2900.0
2013-10-11 11:00:00,78.36,78.37,78.33,78.36,3600.0,69.6352,69.6441,69.6086,69.6352,3600.0
2013-10-11 11:05:00,78.36,78.39,78.35,78.36,5400.0,69.6352,69.6619,69.6263,69.6352,5400.0
2013-10-11 11:10:00,78.36,78.38,78.36,78.36,4100.0,69.6352,69.653,69.6352,69.6352,4100.0
2013-10-11 11:15:00,78.36,78.38,78.32,78.33,23500.0,69.6352,69.653,69.5997,69.6086,23500.0
2013-10-11 11:20:00,78.33,78.37,78.32,78.36,12000.0,69.6086,69.6441,69.5997,69.6352,12000.0
2013-10-11 11:25:00,78.37,78.41,78.34,78.35,10600.0,69.6441,69.6796,69.6174,69.6263,10600.0
2013-10-11 11:30:00,78.36,78.45,78.34,78.43,10100.0,69.6352,69.7152,69.6174,69.6974,10100.0
2013-10-11 11:35:00,78.44,78.53,78.44,78.51,10300.0,69.7063,69.7863,69.7063,69.7685,10300.0
2013-10-11 11:40:00,78.51,78.57,78.49,78.54,20500.0,69.7685,69.8218,69.7507,69.7952,20500.0
2013-10-11 11:45:00,78.54,78.6,78.54,78.59,5100.0,69.7952,69.8485,69.7952,69.8396,5100.0
2013-10-11 11:50:00,78.59,78.59,78.57,78.59,2800.0,69.8396,69.8396,69.8218,69.8396,2800.0
2013-10-11 11:55:00,78.61,78.66,78.61,78.66,11400.0,69.8574,69.9018,69.8574,69.9018,11400.0
2013-10-11 12:00:00,78.65,78.7,78.64,78.68,6300.0,69.8929,69.9374,69.884,69.9196,6300.0
2013-10-11 12:05:00,78.68,78.74,78.67,78.71,12200.0,69.9196,69.9729,69.9107,69.9462,12200.0
2013-10-11 12:10:00,78.71,78.71,78.67,78.71,53100.0,69.9462,69.9462,69.9107,69.9462,53100.0
2013-10-11 12:15:00,78.71,78.74,78.7,78.74,38300.0,69.9462,69.9729,69.9374,69.9729,38300.0
2013-10-11 12:20:00,78.75,78.77,78.71,78.72,9300.0,69.9818,69.9996,69.9462,69.9551,9300.0
2013-10-11 12:25:00,78.73,78.76,78.71,78.71,17400.0,69.964,69.9907,69.9462,69.9462,17400.0
2013-10-11 12:30:00,78.71,78.73,78.69,78.69,6400.0,69.9462,69.964,69.9285,69.9285,6400.0
2013-10-11 12:35:00,78.69,78.71,78.68,78.7,10000.0,69.9285,69.9462,69.9196,69.9374,10000.0
2013-10-11 12:40:00,78.7,78.73,78.7,78.72,26800.0,69.9374,69.964,69.9374,69.9551,26800.0
2013-10-11 12:45:00,78.72,78.75,78.7,78.71,11400.0,69.9551,69.9818,69.9374,69.9462,11400.0
2013-10-11 12:50:00,78.72,78.74,78.71,78.72,16200.0,69.9551,69.9729,69.9462,69.9551,16200.0
2013-10-11 12:55:00,78.73,78.76,78.73,78.74,6700.0,69.964,69.9907,69.964,69.9729,6700.0
2013-10-11 13:00:00,78.73,78.73,78.7,78.73,15700.0,69.964,69.964,69.9374,69.964,15700.0
2013-10-11 13:05:00,78.73,78.8,78.72,78.78,16300.0,69.964,70.0262,69.9551,70.0084,16300.0
2013-10-11 13:10:00,78.79,78.8,78.76,78.76,14600.0,70.0173,70.0262,69.9907,69.9907,14600.0
2013-10-11 13:15:00,78.76,78.76,78.67,78.67,53500.0,69.9907,69.9907,69.9107,69.9107,53500.0
2013-10-11 13:20:00,78.67,78.68,78.65,78.67,18900.0,69.9107,69.9196,69.8929,69.9107,18900.0
2013-10-11 13:25:00,78.68,78.7,78.66,78.67,36800.0,69.9196,69.9374,69.9018,69.9107,36800.0
2013-10-11 13:30:00,78.67,78.69,78.67,78.68,8800.0,69.9107,69.9285,69.9107,69.9196,8800.0
2013-10-11 13:35:00,78.69,78.72,78.67,78.69,25900.0,69.9285,69.9551,69.9107,69.9285,25900.0
2013-10-11 13:40:00,78.68,78.69,78.65,78.66,16500.0,69.9196,69.9285,69.8929,69.9018,16500.0
2013-10-11 13:45:00,78.66,78.7,78.66,78.67,3200.0,69.9018,69.9374,69.9018,69.9107,3200.0
2013-10-11 13:50:00,78.67,78.69,78.65,78.69,10300.0,69.9107,69.9285,69.8929,69.9285,10300.0
2013-10-11 13:55:00,78.69,78.72,78.67,78.72,6600.0,69.9285,69.9551,69.9107,69.9551,6600.0
2013-10-11 14:00:00,78.7,78.75,78.69,78.75,2600.0,69.9374,69.9818,69.9285,69.9818,2600.0
2013-10-11 14:05:00,78.75,78.76,78.74,78.76,4500.0,69.9818,69.9907,69.9729,69.9907,4500.0
2013-10-11 14:10:00,78.75,78.75,78.72,78.72,3700.0,69.9818,69.9818,69.9551,69.9551,3700.0
2013-10-11 14:15:00,78.72,78.75,78.72,78.74,16000.0,69.9551,69.9818,69.9551,69.9729,16000.0
2013-10-11 14:20:00,78.73,78.75,78.72,78.74,9300.0,69.964,69.9818,69.9551,69.9729,9300.0
2013-10-11 14:25:00,78.75,78.75,78.72,78.73,4800.0,69.9818,69.9818,69.9551,69.964,4800.0
2013-10-11 14:30:00,78.73,78.73,78.71,78.72,12300.0,69.964,69.964,69.9462,69.9551,12300.0
2013-10-11 14:35:00,78.71,78.73,78.68,78.68,9200.0,69.9462,69.964,69.9196,69.9196,9200.0
2013-10-11 14:40:00,78.67,78.69,78.66,78.68,7300.0,69.9107,69.9285,69.9018,69.9196,7300.0
2013-10-11 14:45:00,78.69,78.72,78.68,78.69,6300.0,69.9285,69.9551,69.9196,69.9285,6300.0
2013-10-11 14:50:00,78.69,78.69,78.67,78.68,5100.0,69.9285,69.9285,69.9107,69.9196,5100.0
2013-10-11 14:55:00,78.68,78.7,78.67,78.68,4700.0,69.9196,69.9374,69.9107,69.9196,4700.0
2013-10-11 15:00:00,78.7,78.71,78.63,78.65,11100.0,69.9374,69.9462,69.8751,69.8929,11100.0
2013-10-11 15:05:00,78.65,78.67,78.65,78.66,4400.0,69.8929,69.9107,69.8929,69.9018,4400.0
2013-10-11 15:10:00,78.66,78.69,78.59,78.59,6300.0,69.9018,69.9285,69.8396,69.8396,6300.0
2013-10-11 15:15:00,78.6,78.61,78.59,78.6,11000.0,69.8485,69.8574,69.8396,69.8485,11000.0
2013-10-11 15:20:00,78.59,78.64,78.58,78.63,6000.0,69.8396,69.884,69.8307,69.8751,6000.0
2013-10-11 15:25:00,78.62,78.66,78.61,78.66,25900.0,69.8663,69.9018,69.8574,69.9018,25900.0
2013-10-11 15:30:00,78.66,78.74,78.65,78.65,25800.0,69.9018,69.9729,69.8929,69.8929,25800.0
2013-10-11 15:35:00,78.66,78.68,78.61,78.61,38300.0,69.9018,69.9196,69.8574,69.8574,38300.0
2013-10-11 15:40:00,78.62,78.65,78.62,78.64,38500.0,69.8663,69.8929,69.8663,69.884,38500.0
2013-10-11 15:45:00,78.63,78.65,78.56,78.56,43100.0,69.8751,69.8929,69.8129,69.8129,43100.0
2013-10-11 15:50:00,78.57,78.65,78.56,78.64,94200.0,69.8218,69.8929,69.8129,69.884,94200.0
2013-10-11 15:55:00,78.64,78.78,78.63,78.78,83800.0,69.884,70.0084,69.8751,70.0084,83800.0
2013-10-14 09:30:00,78.25,78.33,78.23,78.33,105100.0,69.5375,69.6086,69.5197,69.6086,105100.0
2013-10-14 09:35:00,78.35,78.51,78.33,78.45,94300.0,69.6263,69.7685,69.6086,69.7152,94300.0
2013-10-14 09:40:00,78.41,78.45,78.34,78.36,33300.0,69.6796,69.7152,69.6174,69.6352,33300.0
2013-10-14 09:45:00,78.35,78.37,78.3,78.31,15900.0,69.6263,69.6441,69.5819,69.5908,15900.0
2013-10-14 09:50:00,78.3,78.4,78.3,78.38,14600.0,69.5819,69.6708,69.5819,69.653,14600.0
2013-10-14 09:55:00,78.39,78.46,78.39,78.45,8500.0,69.6619,69.7241,69.6619,69.7152,8500.0
2013-10-14 10:00:00,78.46,78.49,78.42,78.42,12400.0,69.7241,69.7507,69.6885,69.6885,12400.0
2013-10-14 10:05:00,78.42,78.43,78.36,78.39,10200.0,69.6885,69.6974,69.6352,69.6619,10200.0
2013-10-14 10:10:00,78.38,78.42,78.32,78.39,12400.0,69.653,69.6885,69.5997,69.6619,12400.0
2013-10-14 10:15:00,78.38,78.42,78.34,78.34,8400.0,69.653,69.6885,69.6174,69.6174,8400.0
2013-10-14 10:20:00,78.34,78.41,78.34,78.39,12000.0,69.6174,69.6796,69.6174,69.6619,12000.0
2013-10-14 10:25:00,78.38,78.46,78.38,78.46,8500.0,69.653,69.7241,69.653,69.7241,8500.0
2013-10-14 10:30:00,78.46,78.48,78.43,78.46,6800.0,69.7241,69.7418,69.6974,69.7241,6800.0
2013-10-14 10:35:00,78.47,78.5,78.47,78.48,6000.0,69.733,69.7596,69.733,69.7418,6000.0
2013-10-14 10:40:00,78.46,78.46,78.42,78.43,5000.0,69.7241,69.7241,69.6885,69.6974,5000.0
2013-10-14 10:45:00,78.43,78.52,78.42,78.47,16100.0,69.6974,69.7774,69.6885,69.733,16100.0
2013-10-14 10:50:00,78.48,78.48,78.38,78.38,14400.0,69.7418,69.7418,69.653,69.653,14400.0
2013-10-14 10:55:00,78.37,78.47,78.37,78.45,9800.0,69.6441,69.733,69.6441,69.7152,9800.0
2013-10-14 11:00:00,78.42,78.45,78.39,78.41,22400.0,69.6885,69.7152,69.6619,69.6796,22400.0
2013-10-14 11:05:00,78.41,78.43,78.4,78.42,8600.0,69.6796,69.6974,69.6708,69.6885,8600.0
2013-10-14 11:10:00,78.42,78.47,78.42,78.47,47400.0,69.6885,69.733,69.6885,69.733,47400.0
2013-10-14 11:15:00,78.48,78.48,78.44,78.47,8000.0,69.7418,69.7418,69.7063,69.733,8000.0
2013-10-14 11:20:00,78.47,78.49,78.46,78.48,6000.0,69.733,69.7507,69.7241,69.7418,6000.0
2013-10-14 11:25:00,78.47,78.5,78.46,78.5,6200.0,69.733,69.7596,69.7241,69.7596,6200.0
2013-10-14 11:30:00,78.5,78.57,78.5,78.54,6200.0,69.7596,69.8218,69.7596,69.7952,6200.0
2013-10-14 11:35:00,78.55,78.63,78.54,78.62,10900.0,69.8041,69.8751,69.7952,69.8663,10900.0
2013-10-14 11:40:00,78.63,78.65,78.61,78.62,11200.0,69.8751,69.8929,69.8574,69.8663,11200.0
2013-10-14 11:45:00,78.63,78.66,78.63,78.66,25700.0,69.8751,69.9018,69.8751,69.9018,25700.0
2013-10-14 11:50:00,78.67,78.73,78.66,78.7,11500.0,69.9107,69.964,69.9018,69.9374,11500.0
2013-10-14 11:55:00,78.7,78.78,78.7,78.77,12300.0,69.9374,70.0084,69.9374,69.9996,12300.0
2013-10-14 12:00:00,78.77,78.81,78.76,78.8,11600.0,69.9996,70.0351,69.9907,70.0262,11600.0
2013-10-14 12:05:00,78.79,78.79,78.72,78.72,9600.0,70.0173,70.0173,69.9551,69.9551,9600.0
2013-10-14 12:10:00,78.74,78.75,78.7,78.7,11500.0,69.9729,69.9818,69.9374,69.9374,11500.0
2013-10-14 12:15:00,78.71,78.73,78.7,78.73,5900.0,69.9462,69.964,69.9374,69.964,5900.0
2013-10-14 12:20:00,78.73,78.74,78.67,78.67,12700.0,69.964,69.9729,69.9107,69.9107,12700.0
2013-10-14 12:25:00,78.68,78.71,78.68,78.7,4500.0,69.9196,69.9462,69.9196,69.9374,4500.0
2013-10-14 12:30:00,78.71,78.76,78.71,78.74,66100.0,69.9462,69.9907,69.9462,69.9729,66100.0
2013-10-14 12:35:00,78.75,78.82,78.73,78.8,15900.0,69.9818,70.044,69.964,70.0262,15900.0
2013-10-14 12:40:00,78.8,78.8,78.75,78.77,8000.0,70.0262,70.0262,69.9818,69.9996,8000.0
2013-10-14 12:45:00,78.77,78.78,78.75,78.77,11200.0,69.9996,70.0084,69.9818,69.9996,11200.0
2013-10-14 12:50:00,78.78,78.81,78.77,78.8,7400.0,70.0084,70.0351,69.9996,70.0262,7400.0
2013-10-14 12:55:00,78.8,78.81,78.79,78.81,4000.0,70.0262,70.0351,70.0173,70.0351,4000.0
2013-10-14 13:00:00,78.82,78.83,78.79,78.82,10000.0,70.044,70.0529,70.0173,70.044,10000.0
2013-10-14 13:05:00,78.82,78.86,78.82,78.86,8300.0,70.044,70.0795,70.044,70.0795,8300.0
2013-10-14 13:10:00,78.85,78.96,78.85,78.93,12500.0,70.0707,70.1684,70.0707,70.1417,12500.0
2013-10-14 13:15:00,78.93,78.94,78.91,78.92,17900.0,70.1417,70.1506,70.124,70.1329,17900.0
2013-10-14 13:20:00,78.93,78.93,78.9,78.9,20000.0,70.1417,70.1417,70.1151,70.1151,20000.0
2013-10-14 13:25:00,78.9,78.92,78.89,78.91,8300.0,70.1151,70.1329,70.1062,70.124,8300.0
2013-10-14 13:30:00,78.92,78.92,78.89,78.9,8800.0,70.1329,70.1329,70.1062,70.1151,8800.0
2013-10-14 13:35:00,78.91,78.92,78.89,78.92,5200.0,70.124,70.1329,70.1062,70.1329,5200.0
2013-10-14 13:40:00,78.92,78.98,78.92,78.97,28900.0,70.1329,70.1862,70.1329,70.1773,28900.0
2013-10-14 13:45:00,78.97,78.99,78.93,78.94,70200.0,70.1773,70.1951,70.1417,70.1506,70200.0
2013-10-14 13:50:00,78.93,78.94,78.9,78.93,13000.0,70.1417,70.1506,70.1151,70.1417,13000.0
2013-10-14 13:55:00,78.92,78.96,78.9,78.96,6700.0,70.1329,70.1684,70.1151,70.1684,6700.0
2013-10-14 14:00:00,78.95,79.06,78.94,79.06,23400.0,70.1595,70.2573,70.1506,70.2573,23400.0
2013-10-14 14:05:00,79.05,79.11,79.05,79.07,17400.0,70.2484,70.3017,70.2484,70.2662,17400.0
2013-10-14 14:10:00,79.06,79.06,79.02,79.02,8400.0,70.2573,70.2573,70.2217,70.2217,8400.0
2013-10-14 14:15:00,79.03,79.09,79.03,79.09,13600.0,70.2306,70.2839,70.2306,70.2839,13600.0
2013-10-14 14:20:00,79.1,79.12,79.06,79.07,10800.0,70.2928,70.3106,70.2573,70.2662,10800.0
2013-10-14 14:25:00,79.08,79.08,79.06,79.07,10600.0,70.275,70.275,70.2573,70.2662,10600.0
2013-10-14 14:30:00,79.08,79.12,79.08,79.12,4000.0,70.275,70.3106,70.275,70.3106,4000.0
2013-10-14 14:35:00,79.11,79.14,79.1,79.12,13000.0,70.3017,70.3284,70.2928,70.3106,13000.0
2013-10-14 14:40:00,79.13,79.14,78.96,78.99,24800.0,70.3195,70.3284,70.1684,70.1951,24800.0
2013-10-14 14:45:00,78.97,79.07,78.97,79.06,21800.0,70.1773,70.2662,70.1773,70.2573,21800.0
2013-10-14 14:50:00,79.05,79.06,79.01,79.01,12400.0,70.2484,70.2573,70.2128,70.2128,12400.0
2013-10-14 14:55:00,79.0,79.04,78.99,79.02,14900.0,70.204,70.2395,70.1951,70.2217,14900.0
2013-10-14 15:00:00,79.03,79.07,78.99,79.07,20200.0,70.2306,70.2662,70.1951,70.2662,20200.0
2013-10-14 15:05:00,79.08,79.18,79.08,79.18,29100.0,70.275,70.3639,70.275,70.3639,29100.0
2013-10-14 15:10:00,79.18,79.2,79.14,79.2,20600.0,70.3639,70.3817,70.3284,70.3817,20600.0
2013-10-14 15:15:00,79.19,79.2,79.13,79.13,4900.0,70.3728,70.3817,70.3195,70.3195,4900.0
2013-10-14 15:20:00,79.12,79.12,79.09,79.1,9600.0,70.3106,70.3106,70.2839,70.2928,9600.0
2013-10-14 15:25:00,79.1,79.13,79.09,79.13,7400.0,70.2928,70.3195,70.2839,70.3195,7400.0
2013-10-14 15:30:00,79.14,79.18,79.11,79.14,13600.0,70.3284,70.3639,70.3017,70.3284,13600.0
2013-10-14 15:35:00,79.13,79.14,79.07,79.07,25400.0,70.3195,70.3284,70.2662,70.2662,25400.0
2013-10-14 15:40:00,79.08,79.12,79.05,79.12,20200.0,70.275,70.3106,70.2484,70.3106,20200.0
2013-10-14 15:45:00,79.11,79.11,79.0,79.02,28500.0,70.3017,70.3017,70.204,70.2217,28500.0
2013-10-14 15:50:00,79.02,79.04,78.99,79.04,16000.0,70.2217,70.2395,70.1951,70.2395,16000.0
2013-10-14 15:55:00,79.04,79.17,79.02,79.13,36500.0,70.2395,70.355,70.2217,70.3195,36500.0
2013-10-15 09:30:00,78.99,79.09,78.87,78.87,10100.0,70.1951,70.2839,70.0884,70.0884,10100.0
2013-10-15 09:35:00,78.85,78.97,78.85,78.89,6200.0,70.0707,70.1773,70.0707,70.1062,6200.0
2013-10-15 09:40:00,78.87,78.91,78.73,78.76,6800.0,70.0884,70.124,69.964,69.9907,6800.0
2013-10-15 09:45:00,78.79,78.91,78.79,78.86,9500.0,70.0173,70.124,70.0173,70.0795,9500.0
2013-10-15 09:50:00,78.88,78.98,78.88,78.92,19700.0,70.0973,70.1862,70.0973,70.1329,19700.0
2013-10-15 09:55:00,78.93,79.02,78.93,79.01,5800.0,70.1417,70.2217,70.1417,70.2128,5800.0
2013-10-15 10:00:00,79.03,79.04,78.96,78.97,24900.0,70.2306,70.2395,70.1684,70.1773,24900.0
2013-10-15 10:05:00,78.97,79.11,78.95,79.08,20800.0,70.1773,70.3017,70.1595,70.275,20800.0
2013-10-15 10:10:00,79.09,79.13,79.07,79.09,11000.0,70.2839,70.3195,70.2662,70.2839,11000.0
2013-10-15 10:15:00,79.09,79.13,79.05,79.06,7500.0,70.2839,70.3195,70.2484,70.2573,7500.0
2013-10-15 10:20:00,79.04,79.12,79.04,79.11,25900.0,70.2395,70.3106,70.2395,70.3017,25900.0
2013-10-15 10:25:00,79.11,79.13,79.09,79.13,14400.0,70.3017,70.3195,70.2839,70.3195,14400.0
2013-10-15 10:30:00,79.11,79.15,79.06,79.07,11200.0,70.3017,70.3372,70.2573,70.2662,11200.0
2013-10-15 10:35:00,79.08,79.1,79.07,79.1,9800.0,70.275,70.2928,70.2662,70.2928,9800.0
2013-10-15 10:40:00,79.11,79.13,78.94,79.01,20300.0,70.3017,70.3195,70.1506,70.2128,20300.0
2013-10-15 10:45:00,79.02,79.02,78.96,79.0,10400.0,70.2217,70.2217,70.1684,70.204,10400.0
2013-10-15 10:50:00,79.0,79.01,78.94,78.97,13400.0,70.204,70.2128,70.1506,70.1773,13400.0
2013-10-15 10:55:00,78.97,78.97,78.9,78.94,10600.0,70.1773,70.1773,70.1151,70.1506,10600.0
2013-10-15 11:00:00,78.93,79.03,78.9,78.95,14200.0,70.1417,70.2306,70.1151,70.1595,14200.0
2013-10-15 11:05:00,78.95,79.01,78.87,78.91,29500.0,70.1595,70.2128,70.0884,70.124,29500.0
2013-10-15 11:10:00,78.89,79.17,78.85,79.09,65400.0,70.1062,70.355,70.0707,70.2839,65400.0
2013-10-15 11:15:00,79.07,79.14,79.06,79.14,6400.0,70.2662,70.3284,70.2573,70.3284,6400.0
2013-10-15 11:20:00,79.15,79.23,79.15,79.23,16600.0,70.3372,70.4083,70.3372,70.4083,16600.0
2013-10-15 11:25:00,79.22,79.26,79.18,79.18,26800.0,70.3995,70.435,70.3639,70.3639,26800.0
2013-10-15 11:30:00,79.17,79.2,79.14,79.14,6200.0,70.355,70.3817,70.3284,70.3284,6200.0
2013-10-15 11:35:00,79.15,79.15,79.04,79.06,7300.0,70.3372,70.3372,70.2395,70.2573,7300.0
2013-10-15 11:40:00,79.06,79.09,79.03,79.04,12300.0,70.2573,70.2839,70.2306,70.2395,12300.0
2013-10-15 11:45:00,79.04,79.06,78.97,78.99,8300.0,70.2395,70.2573,70.1773,70.1951,8300.0
2013-10-15 11:50:00,79.01,79.12,79.01,79.1,7800.0,70.2128,70.3106,70.2128,70.2928,7800.0
2013-10-15 11:55:00,79.1,79.12,79.04,79.04,10800.0,70.2928,70.3106,70.2395,70.2395,10800.0
2013-10-15 12:00:00,79.04,79.04,78.96,78.99,12300.0,70.2395,70.2395,70.1684,70.1951,12300.0
2013-10-15 12:05:00,78.99,79.02,78.94,79.02,6500.0,70.1951,70.2217,70.1506,70.2217,6500.0
2013-10-15 12:10:00,79.03,79.05,78.98,78.98,6700.0,70.2306,70.2484,70.1862,70.1862,6700.0
2013-10-15 12:15:00,78.96,78.96,78.89,78.92,5800.0,70.1684,70.1684,70.1062,70.1329,5800.0
2013-10-15 12:20:00,78.92,78.99,78.92,78.99,3800.0,70.1329,70.1951,70.1329,70.1951,3800.0
2013-10-15 12:25:00,78.99,79.01,78.97,78.97,5000.0,70.1951,70.2128,70.1773,70.1773,5000.0
2013-10-15 12:30:00,78.96,79.02,78.92,79.02,12100.0,70.1684,70.2217,70.1329,70.2217,12100.0
2013-10-15 12:35:00,79.03,79.03,78.98,78.98,3000.0,70.2306,70.2306,70.1862,70.1862,3000.0
2013-10-15 12:40:00,78.97,79.05,78.96,79.03,8700.0,70.1773,70.2484,70.1684,70.2306,8700.0
2013-10-15 12:45:00,79.03,79.05,79.01,79.01,7000.0,70.2306,70.2484,70.2128,70.2128,7000.0
2013-10-15 12:50:00,79.02,79.02,78.99,79.0,4300.0,70.2217,70.2217,70.1951,70.204,4300.0
2013-10-15 12:55:00,78.98,78.98,78.94,78.97,16600.0,70.1862,70.1862,70.1506,70.1773,16600.0
2013-10-15 13:00:00,78.96,78.99,78.94,78.95,6200.0,70.1684,70.1951,70.1506,70.1595,6200.0
2013-10-15 13:05:00,78.92,78.96,78.9,78.96,4800.0,70.1329,70.1684,70.1151,70.1684,4800.0
2013-10-15 13:10:00,78.94,79.01,78.9,79.01,4600.0,70.1506,70.2128,70.1151,70.2128,4600.0
2013-10-15 13:15:00,79.01,79.01,78.97,78.99,3800.0,70.2128,70.2128,70.1773,70.1951,3800.0
2013-10-15 13:20:00,78.98,78.98,78.94,78.94,12200.0,70.1862,70.1862,70.1506,70.1506,12200.0
2013-10-15 13:25:00,78.94,78.95,78.87,78.87,3800.0,70.1506,70.1595,70.0884,70.0884,3800.0
2013-10-15 13:30:00,78.86,78.92,78.86,78.91,3800.0,70.0795,70.1329,70.0795,70.124,3800.0
2013-10-15 13:35:00,78.92,78.92,78.86,78.88,2600.0,70.1329,70.1329,70.0795,70.0973,2600.0
2013-10-15 13:40:00,78.87,78.91,78.86,78.91,5600.0,70.0884,70.124,70.0795,70.124,5600.0
2013-10-15 13:45:00,78.92,78.96,78.92,78.95,7500.0,70.1329,70.1684,70.1329,70.1595,7500.0
2013-10-15 13:50:00,78.95,78.99,78.94,78.96,4100.0,70.1595,70.1951,70.1506,70.1684,4100.0
2013-10-15 13:55:00,78.96,78.96,78.94,78.96,3700.0,70.1684,70.1684,70.1506,70.1684,3700.0
2013-10-15 14:00:00,78.96,79.01,78.96,78.99,4600.0,70.1684,70.2128,70.1684,70.1951,4600.0
2013-10-15 14:05:00,79.0,79.0,78.97,78.99,10200.0,70.204,70.204,70.1773,70.1951,10200.0
2013-10-15 14:10:00,78.97,78.97,78.91,78.92,8500.0,70.1773,70.1773,70.124,70.1329,8500.0
2013-10-15 14:15:00,78.9,78.96,78.9,78.95,25400.0,70.1151,70.1684,70.1151,70.1595,25400.0
2013-10-15 14:20:00,78.95,78.96,78.8,78.8,23800.0,70.1595,70.1684,70.0262,70.0262,23800.0
2013-10-15 14:25:00,78.78,78.86,78.77,78.77,12300.0,70.0084,70.0795,69.9996,69.9996,12300.0
2013-10-15 14:30:00,78.76,78.77,78.72,78.74,8600.0,69.9907,69.9996,69.9551,69.9729,8600.0
2013-10-15 14:35:00,78.74,78.74,78.54,78.64,33600.0,69.9729,69.9729,69.7952,69.884,33600.0
2013-10-15 14:40:00,78.64,78.7,78.56,78.67,14100.0,69.884,69.9374,69.8129,69.9107,14100.0
2013-10-15 14:45:00,78.66,78.66,78.49,78.62,32200.0,69.9018,69.9018,69.7507,69.8663,32200.0
2013-10-15 14:50:00,78.62,78.74,78.62,78.67,41600.0,69.8663,69.9729,69.8663,69.9107,41600.0
2013-10-15 14:55:00,78.66,78.74,78.65,78.72,16700.0,69.9018,69.9729,69.8929,69.9551,16700.0
2013-10-15 15:00:00,78.73,78.79,78.68,78.69,16200.0,69.964,70.0173,69.9196,69.9285,16200.0
2013-10-15 15:05:00,78.69,78.86,78.65,78.85,37600.0,69.9285,70.0795,69.8929,70.0707,37600.0
2013-10-15 15:10:00,78.85,78.91,78.84,78.86,69700.0,70.0707,70.124,70.0618,70.0795,69700.0
2013-10-15 15:15:00,78.86,78.86,78.8,78.85,18400.0,70.0795,70.0795,70.0262,70.0707,18400.0
2013-10-15 15:20:00,78.87,78.87,78.79,78.83,11500.0,70.0884,70.0884,70.0173,70.0529,11500.0
2013-10-15 15:25:00,78.85,78.86,78.8,78.83,7300.0,70.0707,70.0795,70.0262,70.0529,7300.0
2013-10-15 15:30:00,78.83,78.83,78.73,78.76,10900.0,70.0529,70.0529,69.964,69.9907,10900.0
2013-10-15 15:35:00,78.74,78.77,78.68,78.71,11700.0,69.9729,69.9996,69.9196,69.9462,11700.0
2013-10-15 15:40:00,78.71,78.73,78.62,78.63,13800.0,69.9462,69.964,69.8663,69.8751,13800.0
2013-10-15 15:45:00,78.63,78.68,78.62,78.66,15700.0,69.8751,69.9196,69.8663,69.9018,15700.0
2013-10-15 15:50:00,78.64,78.66,78.6,78.66,15000.0,69.884,69.9018,69.8485,69.9018,15000.0
2013-10-15 15:55:00,78.65,78.69,78.6,78.62,32800.0,69.8929,69.9285,69.8485,69.8663,32800.0
2013-10-16 09:30:00,79.14,79.22,79.01,79.21,24000.0,70.3284,70.3995,70.2128,70.3906,24000.0
2013-10-16 09:35:00,79.23,79.25,79.12,79.16,11800.0,70.4083,70.4261,70.3106,70.3461,11800.0
2013-10-16 09:40:00,79.14,79.14,79.06,79.06,4200.0,70.3284,70.3284,70.2573,70.2573,4200.0
2013-10-16 09:45:00,79.06,79.12,79.06,79.11,8800.0,70.2573,70.3106,70.2573,70.3017,8800.0
2013-10-16 09:50:00,79.1,79.31,79.09,79.3,15800.0,70.2928,70.4794,70.2839,70.4705,15800.0
2013-10-16 09:55:00,79.32,79.5,79.32,79.47,23500.0,70.4883,70.6483,70.4883,70.6216,23500.0
2013-10-16 10:00:00,79.46,79.49,79.44,79.45,5000.0,70.6127,70.6394,70.595,70.6038,5000.0
2013-10-16 10:05:00,79.43,79.45,79.31,79.4,30800.0,70.5861,70.6038,70.4794,70.5594,30800.0
2013-10-16 10:10:00,79.41,79.44,79.35,79.43,17400.0,70.5683,70.595,70.515,70.5861,17400.0
2013-10-16 10:15:00,79.44,79.48,79.42,79.44,9600.0,70.595,70.6305,70.5772,70.595,9600.0
2013-10-16 10:20:00,79.47,79.51,79.45,79.46,16700.0,70.6216,70.6572,70.6038,70.6127,16700.0
2013-10-16 10:25:00,79.46,79.48,79.4,79.41,9600.0,70.6127,70.6305,70.5594,70.5683,9600.0
2013-10-16 10:30:00,79.43,79.47,79.41,79.46,13900.0,70.5861,70.6216,70.5683,70.6127,13900.0
2013-10-16 10:35:00,79.45,79.45,79.41,79.41,16100.0,70.6038,70.6038,70.5683,70.5683,16100.0
2013-10-16 10:40:00,79.42,79.42,79.39,79.42,4700.0,70.5772,70.5772,70.5505,70.5772,4700.0
2013-10-16 10:45:00,79.41,79.55,79.41,79.54,17700.0,70.5683,70.6927,70.5683,70.6838,17700.0
2013-10-16 10:50:00,79.54,79.54,79.46,79.51,10700.0,70.6838,70.6838,70.6127,70.6572,10700.0
2013-10-16 10:55:00,79.51,79.6,79.5,79.6,13200.0,70.6572,70.7371,70.6483,70.7371,13200.0
2013-10-16 11:00:00,79.59,79.62,79.56,79.62,15400.0,70.7283,70.7549,70.7016,70.7549,15400.0
2013-10-16 11:05:00,79.63,79.65,79.6,79.62,305200.0,70.7638,70.7816,70.7371,70.7549,305200.0
2013-10-16 11:10:00,79.6,79.66,79.6,79.65,31500.0,70.7371,70.7905,70.7371,70.7816,31500.0
2013-10-16 11:15:00,79.65,79.66,79.58,79.58,64300.0,70.7816,70.7905,70.7194,70.7194,64300.0
2013-10-16 11:20:00,79.58,79.61,79.55,79.58,31200.0,70.7194,70.746,70.6927,70.7194,31200.0
2013-10-16 11:25:00,79.58,79.58,79.51,79.52,8500.0,70.7194,70.7194,70.6572,70.6661,8500.0
2013-10-16 11:30:00,79.54,79.57,79.53,79.53,15400.0,70.6838,70.7105,70.6749,70.6749,15400.0
2013-10-16 11:35:00,79.54,79.62,79.54,79.6,12800.0,70.6838,70.7549,70.6838,70.7371,12800.0
2013-10-16 11:40:00,79.6,79.64,79.58,79.64,15700.0,70.7371,70.7727,70.7194,70.7727,15700.0
2013-10-16 11:45:00,79.63,79.65,79.59,79.59,9800.0,70.7638,70.7816,70.7283,70.7283,9800.0
2013-10-16 11:50:00,79.59,79.59,79.56,79.59,9800.0,70.7283,70.7283,70.7016,70.7283,9800.0
2013-10-16 11:55:00,79.57,79.61,79.57,79.6,5400.0,70.7105,70.746,70.7105,70.7371,5400.0
2013-10-16 12:00:00,79.6,79.61,79.58,79.58,3300.0,70.7371,70.746,70.7194,70.7194,3300.0
2013-10-16 12:05:00,79.59,79.64,79.59,79.63,18800.0,70.7283,70.7727,70.7283,70.7638,18800.0
2013-10-16 12:10:00,79.63,79.65,79.61,79.62,12600.0,70.7638,70.7816,70.746,70.7549,12600.0
2013-10-16 12:15:00,79.62,79.67,79.61,79.65,5300.0,70.7549,70.7994,70.746,70.7816,5300.0
2013-10-16 12:20:00,79.64,79.64,79.58,79.6,8900.0,70.7727,70.7727,70.7194,70.7371,8900.0
2013-10-16 12:25:00,79.6,79.64,79.56,79.56,14900.0,70.7371,70.7727,70.7016,70.7016,14900.0
2013-10-16 12:30:00,79.55,79.56,79.49,79.55,14100.0,70.6927,70.7016,70.6394,70.6927,14100.0
2013-10-16 12:35:00,79.53,79.59,79.53,79.59,6500.0,70.6749,70.7283,70.6749,70.7283,6500.0
2013-10-16 12:40:00,79.6,79.6,79.56,79.57,8900.0,70.7371,70.7371,70.7016,70.7105,8900.0
2013-10-16 12:45:00,79.56,79.58,79.55,79.55,6000.0,70.7016,70.7194,70.6927,70.6927,6000.0
2013-10-16 12:50:00,79.55,79.56,79.53,79.54,2500.0,70.6927,70.7016,70.6749,70.6838,2500.0
2013-10-16 12:55:00,79.53,79.53,79.5,79.53,3700.0,70.6749,70.6749,70.6483,70.6749,3700.0
2013-10-16 13:00:00,79.53,79.55,79.51,79.53,9200.0,70.6749,70.6927,70.6572,70.6749,9200.0
2013-10-16 13:05:00,79.53,79.54,79.5,79.51,5900.0,70.6749,70.6838,70.6483,70.6572,5900.0
2013-10-16 13:10:00,79.5,79.51,79.48,79.51,3700.0,70.6483,70.6572,70.6305,70.6572,3700.0
2013-10-16 13:15:00,79.52,79.55,79.52,79.54,7800.0,70.6661,70.6927,70.6661,70.6838,7800.0
2013-10-16 13:20:00,79.54,79.55,79.51,79.52,4200.0,70.6838,70.6927,70.6572,70.6661,4200.0
2013-10-16 13:25:00,79.51,79.6,79.51,79.6,10700.0,70.6572,70.7371,70.6572,70.7371,10700.0
2013-10-16 13:30:00,79.61,79.61,79.59,79.6,1600.0,70.746,70.746,70.7283,70.7371,1600.0
2013-10-16 13:35:00,79.61,79.63,79.59,79.63,6600.0,70.746,70.7638,70.7283,70.7638,6600.0
2013-10-16 13:40:00,79.64,79.65,79.62,79.62,4200.0,70.7727,70.7816,70.7549,70.7549,4200.0
2013-10-16 13:45:00,79.62,79.63,79.59,79.6,4100.0,70.7549,70.7638,70.7283,70.7371,4100.0
2013-10-16 13:50:00,79.61,79.61,79.59,79.59,1700.0,70.746,70.746,70.7283,70.7283,1700.0
2013-10-16 13:55:00,79.57,79.58,79.56,79.56,2800.0,70.7105,70.7194,70.7016,70.7016,2800.0
2013-10-16 14:00:00,79.56,79.58,79.54,79.55,6200.0,70.7016,70.7194,70.6838,70.6927,6200.0
2013-10-16 14:05:00,79.54,79.56,79.53,79.55,6100.0,70.6838,70.7016,70.6749,70.6927,6100.0
2013-10-16 14:10:00,79.56,79.57,79.54,79.55,4500.0,70.7016,70.7105,70.6838,70.6927,4500.0
2013-10-16 14:15:00,79.55,79.56,79.52,79.55,6600.0,70.6927,70.7016,70.6661,70.6927,6600.0
2013-10-16 14:20:00,79.54,79.55,79.52,79.53,8000.0,70.6838,70.6927,70.6661,70.6749,8000.0
2013-10-16 14:25:00,79.53,79.54,79.45,79.47,6200.0,70.6749,70.6838,70.6038,70.6216,6200.0
2013-10-16 14:30:00,79.46,79.48,79.45,79.47,8300.0,70.6127,70.6305,70.6038,70.6216,8300.0
2013-10-16 14:35:00,79.47,79.48,79.43,79.43,16200.0,70.6216,70.6305,70.5861,70.5861,16200.0
2013-10-16 14:40:00,79.43,79.48,79.42,79.45,10900.0,70.5861,70.6305,70.5772,70.6038,10900.0
2013-10-16 14:45:00,79.46,79.52,79.45,79.52,8300.0,70.6127,70.6661,70.6038,70.6661,8300.0
2013-10-16 14:50:00,79.52,79.52,79.48,79.48,4200.0,70.6661,70.6661,70.6305,70.6305,4200.0
2013-10-16 14:55:00,79.47,79.48,79.46,79.48,12700.0,70.6216,70.6305,70.6127,70.6305,12700.0
2013-10-16 15:00:00,79.48,79.48,79.43,79.44,9000.0,70.6305,70.6305,70.5861,70.595,9000.0
2013-10-16 15:05:00,79.46,79.5,79.46,79.48,8100.0,70.6127,70.6483,70.6127,70.6305,8100.0
2013-10-16 15:10:00,79.48,79.52,79.48,79.51,7300.0,70.6305,70.6661,70.6305,70.6572,7300.0
2013-10-16 15:15:00,79.52,79.55,79.52,79.55,4800.0,70.6661,70.6927,70.6661,70.6927,4800.0
2013-10-16 15:20:00,79.54,79.57,79.51,79.57,8400.0,70.6838,70.7105,70.6572,70.7105,8400.0
2013-10-16 15:25:00,79.56,79.57,79.51,79.51,10200.0,70.7016,70.7105,70.6572,70.6572,10200.0
2013-10-16 15:30:00,79.5,79.52,79.48,79.5,12900.0,70.6483,70.6661,70.6305,70.6483,12900.0
2013-10-16 15:35:00,79.5,79.54,79.49,79.53,5600.0,70.6483,70.6838,70.6394,70.6749,5600.0
2013-10-16 15:40:00,79.52,79.55,79.51,79.55,10600.0,70.6661,70.6927,70.6572,70.6927,10600.0
2013-10-16 15:45:00,79.55,79.62,79.55,79.61,21100.0,70.6927,70.7549,70.6927,70.746,21100.0
2013-10-16 15:50:00,79.61,79.63,79.59,79.62,24800.0,70.746,70.7638,70.7283,70.7549,24800.0
2013-10-16 15:55:00,79.62,79.68,79.61,79.67,36100.0,70.7549,70.8082,70.746,70.7994,36100.0
2013-10-17 09:30:00,79.36,79.44,79.33,79.35,10300.0,70.5239,70.595,70.4972,70.515,10300.0
2013-10-17 09:35:00,79.41,79.47,79.41,79.47,5500.0,70.5683,70.6216,70.5683,70.6216,5500.0
2013-10-17 09:40:00,79.48,79.53,79.48,79.51,10000.0,70.6305,70.6749,70.6305,70.6572,10000.0
2013-10-17 09:45:00,79.53,79.56,79.49,79.49,7600.0,70.6749,70.7016,70.6394,70.6394,7600.0
2013-10-17 09:50:00,79.47,79.49,79.4,79.43,12900.0,70.6216,70.6394,70.5594,70.5861,12900.0
2013-10-17 09:55:00,79.46,79.49,79.46,79.49,4800.0,70.6127,70.6394,70.6127,70.6394,4800.0
2013-10-17 10:00:00,79.51,79.55,79.46,79.54,7800.0,70.6572,70.6927,70.6127,70.6838,7800.0
2013-10-17 10:05:00,79.55,79.61,79.54,79.55,11000.0,70.6927,70.746,70.6838,70.6927,11000.0
2013-10-17 10:10:00,79.56,79.58,79.51,79.53,4500.0,70.7016,70.7194,70.6572,70.6749,4500.0
2013-10-17 10:15:00,79.54,79.61,79.54,79.59,17900.0,70.6838,70.746,70.6838,70.7283,17900.0
2013-10-17 10:20:00,79.61,79.62,79.59,79.61,10500.0,70.746,70.7549,70.7283,70.746,10500.0
2013-10-17 10:25:00,79.62,79.69,79.62,79.65,17300.0,70.7549,70.8171,70.7549,70.7816,17300.0
2013-10-17 10:30:00,79.67,79.68,79.64,79.65,35000.0,70.7994,70.8082,70.7727,70.7816,35000.0
2013-10-17 10:35:00,79.64,79.66,79.61,79.65,9300.0,70.7727,70.7905,70.746,70.7816,9300.0
2013-10-17 10:40:00,79.65,79.7,79.65,79.66,16500.0,70.7816,70.826,70.7816,70.7905,16500.0
2013-10-17 10:45:00,79.66,79.7,79.6,79.61,16800.0,70.7905,70.826,70.7371,70.746,16800.0
2013-10-17 10:50:00,79.61,79.65,79.6,79.63,13300.0,70.746,70.7816,70.7371,70.7638,13300.0
2013-10-17 10:55:00,79.63,79.65,79.62,79.64,6700.0,70.7638,70.7816,70.7549,70.7727,6700.0
2013-10-17 11:00:00,79.65,79.72,79.65,79.72,23100.0,70.7816,70.8438,70.7816,70.8438,23100.0
2013-10-17 11:05:00,79.73,79.74,79.69,79.72,16900.0,70.8527,70.8616,70.8171,70.8438,16900.0
2013-10-17 11:10:00,79.73,79.77,79.72,79.76,35800.0,70.8527,70.8882,70.8438,70.8793,35800.0
2013-10-17 11:15:00,79.76,79.79,79.76,79.76,43000.0,70.8793,70.906,70.8793,70.8793,43000.0
2013-10-17 11:20:00,79.76,79.78,79.76,79.76,22900.0,70.8793,70.8971,70.8793,70.8793,22900.0
2013-10-17 11:25:00,79.76,79.81,79.76,79.79,18300.0,70.8793,70.9238,70.8793,70.906,18300.0
2013-10-17 11:30:00,79.79,79.85,79.79,79.85,22500.0,70.906,70.9593,70.906,70.9593,22500.0
2013-10-17 11:35:00,79.85,79.87,79.81,79.83,37400.0,70.9593,70.9771,70.9238,70.9415,37400.0
2013-10-17 11:40:00,79.83,79.9,79.82,79.89,31900.0,70.9415,71.0037,70.9327,70.9949,31900.0
2013-10-17 11:45:00,79.89,79.91,79.86,79.91,30800.0,70.9949,71.0126,70.9682,71.0126,30800.0
2013-10-17 11:50:00,79.91,79.93,79.89,79.9,34400.0,71.0126,71.0304,70.9949,71.0037,34400.0
2013-10-17 11:55:00,79.9,79.93,79.89,79.9,23600.0,71.0037,71.0304,70.9949,71.0037,23600.0
2013-10-17 12:00:00,79.9,79.92,79.89,79.9,22400.0,71.0037,71.0215,70.9949,71.0037,22400.0
2013-10-17 12:05:00,79.9,79.91,79.87,79.89,25900.0,71.0037,71.0126,70.9771,70.9949,25900.0
2013-10-17 12:10:00,79.89,79.91,79.88,79.89,20000.0,70.9949,71.0126,70.986,70.9949,20000.0
2013-10-17 12:15:00,79.9,79.98,79.89,79.98,25600.0,71.0037,71.0748,70.9949,71.0748,25600.0
2013-10-17 12:20:00,79.97,79.98,79.96,79.96,20000.0,71.0659,71.0748,71.0571,71.0571,20000.0
2013-10-17 12:25:00,79.98,79.98,79.97,79.97,10500.0,71.0748,71.0748,71.0659,71.0659,10500.0
2013-10-17 12:30:00,79.97,79.99,79.95,79.95,16700.0,71.0659,71.0837,71.0482,71.0482,16700.0
2013-10-17 12:35:00,79.96,79.99,79.96,79.97,14900.0,71.0571,71.0837,71.0571,71.0659,14900.0
2013-10-17 12:40:00,79.97,79.98,79.96,79.97,13200.0,71.0659,71.0748,71.0571,71.0659,13200.0
2013-10-17 12:45:00,79.98,80.0,79.96,79.99,20100.0,71.0748,71.0926,71.0571,71.0837,20100.0
2013-10-17 12:50:00,80.0,80.05,80.0,80.03,9700.0,71.0926,71.137,71.0926,71.1193,9700.0
2013-10-17 12:55:00,80.04,80.05,80.02,80.04,21500.0,71.1282,71.137,71.1104,71.1282,21500.0
2013-10-17 13:00:00,80.05,80.05,80.02,80.03,8900.0,71.137,71.137,71.1104,71.1193,8900.0
2013-10-17 13:05:00,80.03,80.04,80.01,80.04,14400.0,71.1193,71.1282,71.1015,71.1282,14400.0
2013-10-17 13:10:00,80.03,80.04,79.98,79.98,17400.0,71.1193,71.1282,71.0748,71.0748,17400.0
2013-10-17 13:15:00,79.98,80.0,79.93,79.95,37600.0,71.0748,71.0926,71.0304,71.0482,37600.0
2013-10-17 13:20:00,79.95,79.96,79.92,79.92,6700.0,71.0482,71.0571,71.0215,71.0215,6700.0
2013-10-17 13:25:00,79.93,79.94,79.91,79.94,23300.0,71.0304,71.0393,71.0126,71.0393,23300.0
2013-10-17 13:30:00,79.94,79.95,79.93,79.95,8400.0,71.0393,71.0482,71.0304,71.0482,8400.0
2013-10-17 13:35:00,79.97,79.97,79.95,79.97,15500.0,71.0659,71.0659,71.0482,71.0659,15500.0
2013-10-17 13:40:00,79.97,79.98,79.96,79.96,16900.0,71.0659,71.0748,71.0571,71.0571,16900.0
2013-10-17 13:45:00,79.96,79.97,79.92,79.92,8700.0,71.0571,71.0659,71.0215,71.0215,8700.0
2013-10-17 13:50:00,79.92,79.95,79.91,79.94,24400.0,71.0215,71.0482,71.0126,71.0393,24400.0
2013-10-17 13:55:00,79.94,79.95,79.89,79.89,13600.0,71.0393,71.0482,70.9949,70.9949,13600.0
2013-10-17 14:00:00,79.89,79.9,79.87,79.88,72600.0,70.9949,71.0037,70.9771,70.986,72600.0
2013-10-17 14:05:00,79.87,79.9,79.87,79.9,11900.0,70.9771,71.0037,70.9771,71.0037,11900.0
2013-10-17 14:10:00,79.9,79.91,79.88,79.88,10300.0,71.0037,71.0126,70.986,70.986,10300.0
2013-10-17 14:15:00,79.88,79.89,79.87,79.88,21400.0,70.986,70.9949,70.9771,70.986,21400.0
2013-10-17 14:20:00,79.89,79.95,79.88,79.94,20000.0,70.9949,71.0482,70.986,71.0393,20000.0
2013-10-17 14:25:00,79.96,79.96,79.9,79.9,14500.0,71.0571,71.0571,71.0037,71.0037,14500.0
2013-10-17 14:30:00,79.91,79.92,79.89,79.91,23100.0,71.0126,71.0215,70.9949,71.0126,23100.0
2013-10-17 14:35:00,79.91,79.94,79.91,79.94,23200.0,71.0126,71.0393,71.0126,71.0393,23200.0
2013-10-17 14:40:00,79.93,79.96,79.93,79.94,16600.0,71.0304,71.0571,71.0304,71.0393,16600.0
2013-10-17 14:45:00,79.93,79.94,79.9,79.92,19500.0,71.0304,71.0393,71.0037,71.0215,19500.0
2013-10-17 14:50:00,79.92,79.94,79.91,79.91,14400.0,71.0215,71.0393,71.0126,71.0126,14400.0
2013-10-17 14:55:00,79.92,79.96,79.92,79.96,21100.0,71.0215,71.0571,71.0215,71.0571,21100.0
2013-10-17 15:00:00,79.95,79.95,79.91,79.94,16900.0,71.0482,71.0482,71.0126,71.0393,16900.0
2013-10-17 15:05:00,79.94,80.0,79.93,79.99,188000.0,71.0393,71.0926,71.0304,71.0837,188000.0
2013-10-17 15:10:00,79.99,80.04,79.97,80.04,43100.0,71.0837,71.1282,71.0659,71.1282,43100.0
2013-10-17 15:15:00,80.04,80.05,80.01,80.02,177800.0,71.1282,71.137,71.1015,71.1104,177800.0
2013-10-17 15:20:00,80.03,80.04,79.99,80.04,46400.0,71.1193,71.1282,71.0837,71.1282,46400.0
2013-10-17 15:25:00,80.03,80.08,80.03,80.03,34500.0,71.1193,71.1637,71.1193,71.1193,34500.0
2013-10-17 15:30:00,80.03,80.05,80.02,80.04,27700.0,71.1193,71.137,71.1104,71.1282,27700.0
2013-10-17 15:35:00,80.04,80.08,80.04,80.07,7300.0,71.1282,71.1637,71.1282,71.1548,7300.0
2013-10-17 15:40:00,80.07,80.1,80.06,80.09,55800.0,71.1548,71.1815,71.1459,71.1726,55800.0
2013-10-17 15:45:00,80.09,80.17,80.09,80.16,27500.0,71.1726,71.2437,71.1726,71.2348,27500.0
2013-10-17 15:50:00,80.18,80.19,80.13,80.16,16500.0,71.2526,71.2615,71.2081,71.2348,16500.0
2013-10-17 15:55:00,80.16,80.18,80.12,80.14,42900.0,71.2348,71.2526,71.1992,71.217,42900.0
2013-10-18 09:30:00,80.57,80.63,80.51,80.54,27200.0,71.5991,71.6525,71.5458,71.5725,27200.0
2013-10-18 09:35:00,80.5,80.51,80.37,80.41,28600.0,71.5369,71.5458,71.4214,71.457,28600.0
2013-10-18 09:40:00,80.41,80.56,80.41,80.54,6000.0,71.457,71.5903,71.457,71.5725,6000.0
2013-10-18 09:45:00,80.53,80.58,80.5,80.55,12300.0,71.5636,71.608,71.5369,71.5814,12300.0
2013-10-18 09:50:00,80.56,80.64,80.56,80.64,14100.0,71.5903,71.6613,71.5903,71.6613,14100.0
2013-10-18 09:55:00,80.65,80.68,80.64,80.67,15100.0,71.6702,71.6969,71.6613,71.688,15100.0
2013-10-18 10:00:00,80.66,80.7,80.63,80.63,9000.0,71.6791,71.7147,71.6525,71.6525,9000.0
2013-10-18 10:05:00,80.63,80.72,80.63,80.72,9800.0,71.6525,71.7324,71.6525,71.7324,9800.0
2013-10-18 10:10:00,80.71,80.72,80.64,80.64,6400.0,71.7236,71.7324,71.6613,71.6613,6400.0
2013-10-18 10:15:00,80.64,80.65,80.6,80.62,19400.0,71.6613,71.6702,71.6258,71.6436,19400.0
2013-10-18 10:20:00,80.61,80.63,80.58,80.58,13100.0,71.6347,71.6525,71.608,71.608,13100.0
2013-10-18 10:25:00,80.58,80.59,80.52,80.53,14300.0,71.608,71.6169,71.5547,71.5636,14300.0
2013-10-18 10:30:00,80.54,80.55,80.43,80.45,45600.0,71.5725,71.5814,71.4747,71.4925,45600.0
2013-10-18 10:35:00,80.45,80.51,80.45,80.51,35700.0,71.4925,71.5458,71.4925,71.5458,35700.0
2013-10-18 10:40:00,80.51,80.56,80.5,80.54,30300.0,71.5458,71.5903,71.5369,71.5725,30300.0
2013-10-18 10:45:00,80.54,80.59,80.53,80.58,22200.0,71.5725,71.6169,71.5636,71.608,22200.0
2013-10-18 10:50:00,80.58,80.59,80.55,80.59,27300.0,71.608,71.6169,71.5814,71.6169,27300.0
2013-10-18 10:55:00,80.57,80.57,80.54,80.55,7400.0,71.5991,71.5991,71.5725,71.5814,7400.0
2013-10-18 11:00:00,80.55,80.56,80.5,80.55,23700.0,71.5814,71.5903,71.5369,71.5814,23700.0
2013-10-18 11:05:00,80.54,80.57,80.54,80.54,5500.0,71.5725,71.5991,71.5725,71.5725,5500.0
2013-10-18 11:10:00,80.56,80.61,80.56,80.58,18600.0,71.5903,71.6347,71.5903,71.608,18600.0
2013-10-18 11:15:00,80.6,80.61,80.57,80.59,9200.0,71.6258,71.6347,71.5991,71.6169,9200.0
2013-10-18 11:20:00,80.59,80.59,80.53,80.54,4800.0,71.6169,71.6169,71.5636,71.5725,4800.0
2013-10-18 11:25:00,80.55,80.58,80.54,80.57,9100.0,71.5814,71.608,71.5725,71.5991,9100.0
2013-10-18 11:30:00,80.56,80.61,80.54,80.61,13900.0,71.5903,71.6347,71.5725,71.6347,13900.0
2013-10-18 11:35:00,80.61,80.63,80.57,80.59,74100.0,71.6347,71.6525,71.5991,71.6169,74100.0
2013-10-18 11:40:00,80.59,80.61,80.57,80.59,13000.0,71.6169,71.6347,71.5991,71.6169,13000.0
2013-10-18 11:45:00,80.59,80.59,80.55,80.57,2800.0,71.6169,71.6169,71.5814,71.5991,2800.0
2013-10-18 11:50:00,80.57,80.57,80.53,80.55,8300.0,71.5991,71.5991,71.5636,71.5814,8300.0
2013-10-18 11:55:00,80.54,80.54,80.5,80.5,3400.0,71.5725,71.5725,71.5369,71.5369,3400.0
2013-10-18 12:00:00,80.5,80.53,80.47,80.53,5000.0,71.5369,71.5636,71.5103,71.5636,5000.0
2013-10-18 12:05:00,80.53,80.56,80.52,80.56,12500.0,71.5636,71.5903,71.5547,71.5903,12500.0
2013-10-18 12:10:00,80.57,80.59,80.57,80.59,3400.0,71.5991,71.6169,71.5991,71.6169,3400.0
2013-10-18 12:15:00,80.58,80.6,80.58,80.58,4000.0,71.608,71.6258,71.608,71.608,4000.0
2013-10-18 12:20:00,80.57,80.59,80.57,80.59,3300.0,71.5991,71.6169,71.5991,71.6169,3300.0
2013-10-18 12:25:00,80.59,80.6,80.58,80.58,1700.0,71.6169,71.6258,71.608,71.608,1700.0
2013-10-18 12:30:00,80.59,80.61,80.59,80.61,4000.0,71.6169,71.6347,71.6169,71.6347,4000.0
2013-10-18 12:35:00,80.61,80.65,80.61,80.64,9400.0,71.6347,71.6702,71.6347,71.6613,9400.0
2013-10-18 12:40:00,80.63,80.66,80.61,80.61,3800.0,71.6525,71.6791,71.6347,71.6347,3800.0
2013-10-18 12:45:00,80.61,80.65,80.61,80.65,15900.0,71.6347,71.6702,71.6347,71.6702,15900.0
2013-10-18 12:50:00,80.65,80.67,80.65,80.65,4400.0,71.6702,71.688,71.6702,71.6702,4400.0
2013-10-18 12:55:00,80.65,80.66,80.63,80.64,28500.0,71.6702,71.6791,71.6525,71.6613,28500.0
2013-10-18 13:00:00,80.64,80.66,80.64,80.66,7900.0,71.6613,71.6791,71.6613,71.6791,7900.0
2013-10-18 13:05:00,80.66,80.72,80.66,80.72,12100.0,71.6791,71.7324,71.6791,71.7324,12100.0
2013-10-18 13:10:00,80.73,80.73,80.71,80.71,3700.0,71.7413,71.7413,71.7236,71.7236,3700.0
2013-10-18 13:15:00,80.72,80.74,80.72,80.74,6100.0,71.7324,71.7502,71.7324,71.7502,6100.0
2013-10-18 13:20:00,80.74,80.74,80.7,80.71,7900.0,71.7502,71.7502,71.7147,71.7236,7900.0
2013-10-18 13:25:00,80.71,80.76,80.7,80.75,20500.0,71.7236,71.768,71.7147,71.7591,20500.0
2013-10-18 13:30:00,80.75,80.75,80.69,80.72,6300.0,71.7591,71.7591,71.7058,71.7324,6300.0
2013-10-18 13:35:00,80.71,80.76,80.7,80.74,151100.0,71.7236,71.768,71.7147,71.7502,151100.0
2013-10-18 13:40:00,80.75,80.79,80.75,80.78,17700.0,71.7591,71.7946,71.7591,71.7858,17700.0
2013-10-18 13:45:00,80.79,80.8,80.78,80.8,25800.0,71.7946,71.8035,71.7858,71.8035,25800.0
2013-10-18 13:50:00,80.79,80.83,80.79,80.83,16100.0,71.7946,71.8302,71.7946,71.8302,16100.0
2013-10-18 13:55:00,80.83,80.86,80.82,80.83,19800.0,71.8302,71.8569,71.8213,71.8302,19800.0
2013-10-18 14:00:00,80.84,80.85,80.83,80.83,15600.0,71.8391,71.848,71.8302,71.8302,15600.0
2013-10-18 14:05:00,80.83,80.85,80.8,80.85,12000.0,71.8302,71.848,71.8035,71.848,12000.0
2013-10-18 14:10:00,80.84,80.84,80.78,80.78,28100.0,71.8391,71.8391,71.7858,71.7858,28100.0
2013-10-18 14:15:00,80.79,80.8,80.78,80.8,17400.0,71.7946,71.8035,71.7858,71.8035,17400.0
2013-10-18 14:20:00,80.81,80.83,80.8,80.83,15500.0,71.8124,71.8302,71.8035,71.8302,15500.0
2013-10-18 14:25:00,80.82,80.84,80.81,80.84,12000.0,71.8213,71.8391,71.8124,71.8391,12000.0
2013-10-18 14:30:00,80.84,80.85,80.81,80.84,23600.0,71.8391,71.848,71.8124,71.8391,23600.0
2013-10-18 14:35:00,80.84,80.88,80.84,80.86,19200.0,71.8391,71.8746,71.8391,71.8569,19200.0
2013-10-18 14:40:00,80.86,80.9,80.86,80.89,14200.0,71.8569,71.8924,71.8569,71.8835,14200.0
2013-10-18 14:45:00,80.89,80.9,80.87,80.87,11500.0,71.8835,71.8924,71.8657,71.8657,11500.0
2013-10-18 14:50:00,80.87,80.89,80.86,80.88,10500.0,71.8657,71.8835,71.8569,71.8746,10500.0
2013-10-18 14:55:00,80.88,80.89,80.83,80.85,11500.0,71.8746,71.8835,71.8302,71.848,11500.0
2013-10-18 15:00:00,80.85,80.86,80.81,80.81,9400.0,71.848,71.8569,71.8124,71.8124,9400.0
2013-10-18 15:05:00,80.8,80.84,80.8,80.81,11500.0,71.8035,71.8391,71.8035,71.8124,11500.0
2013-10-18 15:10:00,80.83,80.84,80.78,80.8,16600.0,71.8302,71.8391,71.7858,71.8035,16600.0
2013-10-18 15:15:00,80.81,80.82,80.77,80.8,24800.0,71.8124,71.8213,71.7769,71.8035,24800.0
2013-10-18 15:20:00,80.8,80.81,80.76,80.76,32400.0,71.8035,71.8124,71.768,71.768,32400.0
2013-10-18 15:25:00,80.76,80.8,80.75,80.79,20900.0,71.768,71.8035,71.7591,71.7946,20900.0
2013-10-18 15:30:00,80.81,80.83,80.76,80.76,10000.0,71.8124,71.8302,71.768,71.768,10000.0
2013-10-18 15:35:00,80.79,80.79,80.76,80.77,11400.0,71.7946,71.7946,71.768,71.7769,11400.0
2013-10-18 15:40:00,80.77,80.78,80.76,80.77,15800.0,71.7769,71.7858,71.768,71.7769,15800.0
2013-10-18 15:45:00,80.76,80.82,80.76,80.8,23000.0,71.768,71.8213,71.768,71.8035,23000.0
2013-10-18 15:50:00,80.81,80.84,80.79,80.84,106600.0,71.8124,71.8391,71.7946,71.8391,106600.0
2013-10-18 15:55:00,80.84,80.86,80.82,80.85,50500.0,71.8391,71.8569,71.8213,71.848,50500.0
2013-10-21 09:30:00,80.77,81.05,80.77,80.95,16700.0,71.7769,72.0257,71.7769,71.9368,16700.0
2013-10-21 09:35:00,80.92,80.92,80.84,80.84,8000.0,71.9102,71.9102,71.8391,71.8391,8000.0
2013-10-21 09:40:00,80.85,80.86,80.77,80.81,11200.0,71.848,71.8569,71.7769,71.8124,11200.0
2013-10-21 09:45:00,80.83,80.87,80.8,80.84,6100.0,71.8302,71.8657,71.8035,71.8391,6100.0
2013-10-21 09:50:00,80.87,80.89,80.84,80.85,12300.0,71.8657,71.8835,71.8391,71.848,12300.0
2013-10-21 09:55:00,80.85,80.98,80.85,80.97,28000.0,71.848,71.9635,71.848,71.9546,28000.0
2013-10-21 10:00:00,80.95,81.02,80.93,80.99,21200.0,71.9368,71.999,71.9191,71.9724,21200.0
2013-10-21 10:05:00,80.99,80.99,80.94,80.96,13400.0,71.9724,71.9724,71.9279,71.9457,13400.0
2013-10-21 10:10:00,80.97,80.97,80.88,80.9,34700.0,71.9546,71.9546,71.8746,71.8924,34700.0
2013-10-21 10:15:00,80.9,80.9,80.81,80.85,30600.0,71.8924,71.8924,71.8124,71.848,30600.0
2013-10-21 10:20:00,80.85,80.89,80.84,80.88,15600.0,71.848,71.8835,71.8391,71.8746,15600.0
2013-10-21 10:25:00,80.89,80.91,80.83,80.83,6500.0,71.8835,71.9013,71.8302,71.8302,6500.0
2013-10-21 10:30:00,80.82,80.85,80.8,80.84,16600.0,71.8213,71.848,71.8035,71.8391,16600.0
2013-10-21 10:35:00,80.83,80.83,80.79,80.81,81400.0,71.8302,71.8302,71.7946,71.8124,81400.0
2013-10-21 10:40:00,80.81,80.82,80.74,80.75,15300.0,71.8124,71.8213,71.7502,71.7591,15300.0
2013-10-21 10:45:00,80.74,80.78,80.73,80.77,14200.0,71.7502,71.7858,71.7413,71.7769,14200.0
2013-10-21 10:50:00,80.77,80.8,80.73,80.73,17200.0,71.7769,71.8035,71.7413,71.7413,17200.0
2013-10-21 10:55:00,80.73,80.8,80.73,80.78,31600.0,71.7413,71.8035,71.7413,71.7858,31600.0
2013-10-21 11:00:00,80.78,80.8,80.77,80.79,59000.0,71.7858,71.8035,71.7769,71.7946,59000.0
2013-10-21 11:05:00,80.8,80.8,80.77,80.78,17100.0,71.8035,71.8035,71.7769,71.7858,17100.0
2013-10-21 11:10:00,80.79,80.83,80.78,80.83,27800.0,71.7946,71.8302,71.7858,71.8302,27800.0
2013-10-21 11:15:00,80.82,80.84,80.81,80.82,14100.0,71.8213,71.8391,71.8124,71.8213,14100.0
2013-10-21 11:20:00,80.82,80.82,80.78,80.79,25400.0,71.8213,71.8213,71.7858,71.7946,25400.0
2013-10-21 11:25:00,80.79,80.84,80.78,80.84,24700.0,71.7946,71.8391,71.7858,71.8391,24700.0
2013-10-21 11:30:00,80.83,80.84,80.79,80.8,15100.0,71.8302,71.8391,71.7946,71.8035,15100.0
2013-10-21 11:35:00,80.81,80.83,80.78,80.78,10000.0,71.8124,71.8302,71.7858,71.7858,10000.0
2013-10-21 11:40:00,80.78,80.82,80.78,80.78,26500.0,71.7858,71.8213,71.7858,71.7858,26500.0
2013-10-21 11:45:00,80.78,80.81,80.77,80.78,6200.0,71.7858,71.8124,71.7769,71.7858,6200.0
2013-10-21 11:50:00,80.78,80.81,80.78,80.8,10200.0,71.7858,71.8124,71.7858,71.8035,10200.0
2013-10-21 11:55:00,80.82,80.87,80.81,80.86,36700.0,71.8213,71.8657,71.8124,71.8569,36700.0
2013-10-21 12:00:00,80.85,80.88,80.85,80.87,17600.0,71.848,71.8746,71.848,71.8657,17600.0
2013-10-21 12:05:00,80.87,80.88,80.85,80.86,7000.0,71.8657,71.8746,71.848,71.8569,7000.0
2013-10-21 12:10:00,80.86,80.87,80.85,80.86,15400.0,71.8569,71.8657,71.848,71.8569,15400.0
2013-10-21 12:15:00,80.86,80.88,80.86,80.87,17700.0,71.8569,71.8746,71.8569,71.8657,17700.0
2013-10-21 12:20:00,80.87,80.88,80.86,80.86,15100.0,71.8657,71.8746,71.8569,71.8569,15100.0
2013-10-21 12:25:00,80.87,80.89,80.87,80.87,14400.0,71.8657,71.8835,71.8657,71.8657,14400.0
2013-10-21 12:30:00,80.87,80.88,80.86,80.86,20800.0,71.8657,71.8746,71.8569,71.8569,20800.0
2013-10-21 12:35:00,80.87,80.9,80.87,80.9,7800.0,71.8657,71.8924,71.8657,71.8924,7800.0
2013-10-21 12:40:00,80.91,80.91,80.84,80.87,76800.0,71.9013,71.9013,71.8391,71.8657,76800.0
2013-10-21 12:45:00,80.86,80.87,80.85,80.86,8000.0,71.8569,71.8657,71.848,71.8569,8000.0
2013-10-21 12:50:00,80.85,80.88,80.85,80.88,11500.0,71.848,71.8746,71.848,71.8746,11500.0
2013-10-21 12:55:00,80.89,80.91,80.88,80.91,15300.0,71.8835,71.9013,71.8746,71.9013,15300.0
2013-10-21 13:00:00,80.91,80.92,80.88,80.89,9600.0,71.9013,71.9102,71.8746,71.8835,9600.0
2013-10-21 13:05:00,80.88,80.92,80.88,80.89,18800.0,71.8746,71.9102,71.8746,71.8835,18800.0
2013-10-21 13:10:00,80.89,80.91,80.89,80.9,11200.0,71.8835,71.9013,71.8835,71.8924,11200.0
2013-10-21 13:15:00,80.9,80.9,80.88,80.88,2900.0,71.8924,71.8924,71.8746,71.8746,2900.0
2013-10-21 13:20:00,80.87,80.89,80.87,80.87,4200.0,71.8657,71.8835,71.8657,71.8657,4200.0
2013-10-21 13:25:00,80.86,80.87,80.84,80.86,11300.0,71.8569,71.8657,71.8391,71.8569,11300.0
2013-10-21 13:30:00,80.85,80.87,80.85,80.86,3800.0,71.848,71.8657,71.848,71.8569,3800.0
2013-10-21 13:35:00,80.86,80.88,80.84,80.87,7400.0,71.8569,71.8746,71.8391,71.8657,7400.0
2013-10-21 13:40:00,80.87,80.87,80.83,80.84,6200.0,71.8657,71.8657,71.8302,71.8391,6200.0
2013-10-21 13:45:00,80.85,80.85,80.83,80.84,12200.0,71.848,71.848,71.8302,71.8391,12200.0
2013-10-21 13:50:00,80.83,80.86,80.83,80.86,16100.0,71.8302,71.8569,71.8302,71.8569,16100.0
2013-10-21 13:55:00,80.86,80.86,80.83,80.84,3800.0,71.8569,71.8569,71.8302,71.8391,3800.0
2013-10-21 14:00:00,80.84,80.84,80.77,80.79,36100.0,71.8391,71.8391,71.7769,71.7946,36100.0
2013-10-21 14:05:00,80.79,80.8,80.77,80.79,23900.0,71.7946,71.8035,71.7769,71.7946,23900.0
2013-10-21 14:10:00,80.79,80.8,80.77,80.78,27400.0,71.7946,71.8035,71.7769,71.7858,27400.0
2013-10-21 14:15:00,80.78,80.78,80.76,80.77,6900.0,71.7858,71.7858,71.768,71.7769,6900.0
2013-10-21 14:20:00,80.77,80.77,80.65,80.68,46600.0,71.7769,71.7769,71.6702,71.6969,46600.0
2013-10-21 14:25:00,80.69,80.71,80.66,80.7,24900.0,71.7058,71.7236,71.6791,71.7147,24900.0
2013-10-21 14:30:00,80.71,80.73,80.68,80.73,19900.0,71.7236,71.7413,71.6969,71.7413,19900.0
2013-10-21 14:35:00,80.72,80.73,80.71,80.72,5200.0,71.7324,71.7413,71.7236,71.7324,5200.0
2013-10-21 14:40:00,80.73,80.73,80.69,80.69,60200.0,71.7413,71.7413,71.7058,71.7058,60200.0
2013-10-21 14:45:00,80.71,80.73,80.71,80.73,12500.0,71.7236,71.7413,71.7236,71.7413,12500.0
2013-10-21 14:50:00,80.72,80.73,80.71,80.72,6600.0,71.7324,71.7413,71.7236,71.7324,6600.0
2013-10-21 14:55:00,80.71,80.71,80.67,80.68,7100.0,71.7236,71.7236,71.688,71.6969,7100.0
2013-10-21 15:00:00,80.68,80.74,80.68,80.73,13600.0,71.6969,71.7502,71.6969,71.7413,13600.0
2013-10-21 15:05:00,80.75,80.78,80.74,80.76,10100.0,71.7591,71.7858,71.7502,71.768,10100.0
2013-10-21 15:10:00,80.77,80.78,80.76,80.77,4400.0,71.7769,71.7858,71.768,71.7769,4400.0
2013-10-21 15:15:00,80.78,80.81,80.77,80.78,16700.0,71.7858,71.8124,71.7769,71.7858,16700.0
2013-10-21 15:20:00,80.79,80.8,80.78,80.78,10300.0,71.7946,71.8035,71.7858,71.7858,10300.0
2013-10-21 15:25:00,80.78,80.78,80.74,80.74,8400.0,71.7858,71.7858,71.7502,71.7502,8400.0
2013-10-21 15:30:00,80.75,80.76,80.72,80.76,23600.0,71.7591,71.768,71.7324,71.768,23600.0
2013-10-21 15:35:00,80.75,80.75,80.72,80.74,8700.0,71.7591,71.7591,71.7324,71.7502,8700.0
2013-10-21 15:40:00,80.76,80.78,80.74,80.78,5400.0,71.768,71.7858,71.7502,71.7858,5400.0
2013-10-21 15:45:00,80.78,80.81,80.76,80.8,18200.0,71.7858,71.8124,71.768,71.8035,18200.0
2013-10-21 15:50:00,80.8,80.82,80.78,80.82,45200.0,71.8035,71.8213,71.7858,71.8213,45200.0
2013-10-21 15:55:00,80.82,80.85,80.79,80.84,43500.0,71.8213,71.848,71.7946,71.8391,43500.0
2013-10-22 09:30:00,81.06,81.2,81.05,81.18,33700.0,72.0346,72.159,72.0257,72.1412,33700.0
2013-10-22 09:35:00,81.19,81.22,81.15,81.21,4300.0,72.1501,72.1768,72.1146,72.1679,4300.0
2013-10-22 09:40:00,81.19,81.25,81.18,81.21,9900.0,72.1501,72.2034,72.1412,72.1679,9900.0
2013-10-22 09:45:00,81.21,81.25,81.2,81.2,22000.0,72.1679,72.2034,72.159,72.159,22000.0
2013-10-22 09:50:00,81.21,81.37,81.2,81.37,34000.0,72.1679,72.3101,72.159,72.3101,34000.0
2013-10-22 09:55:00,81.36,81.38,81.32,81.33,11200.0,72.3012,72.319,72.2656,72.2745,11200.0
2013-10-22 10:00:00,81.34,81.42,81.32,81.42,12900.0,72.2834,72.3545,72.2656,72.3545,12900.0
2013-10-22 10:05:00,81.43,81.45,81.4,81.43,22400.0,72.3634,72.3812,72.3367,72.3634,22400.0
2013-10-22 10:10:00,81.43,81.51,81.42,81.51,16300.0,72.3634,72.4345,72.3545,72.4345,16300.0
2013-10-22 10:15:00,81.51,81.57,81.49,81.54,31500.0,72.4345,72.4878,72.4167,72.4611,31500.0
2013-10-22 10:20:00,81.55,81.59,81.53,81.54,20900.0,72.47,72.5056,72.4523,72.4611,20900.0
2013-10-22 10:25:00,81.53,81.54,81.45,81.48,22500.0,72.4523,72.4611,72.3812,72.4078,22500.0
2013-10-22 10:30:00,81.48,81.48,81.43,81.45,16500.0,72.4078,72.4078,72.3634,72.3812,16500.0
2013-10-22 10:35:00,81.46,81.47,81.44,81.44,13500.0,72.39,72.3989,72.3723,72.3723,13500.0
2013-10-22 10:40:00,81.43,81.43,81.3,81.3,21800.0,72.3634,72.3634,72.2479,72.2479,21800.0
2013-10-22 10:45:00,81.29,81.29,81.14,81.16,18200.0,72.239,72.239,72.1057,72.1235,18200.0
2013-10-22 10:50:00,81.15,81.15,80.98,80.99,36500.0,72.1146,72.1146,71.9635,71.9724,36500.0
2013-10-22 10:55:00,80.99,81.07,80.87,81.07,37000.0,71.9724,72.0435,71.8657,72.0435,37000.0
2013-10-22 11:00:00,81.09,81.15,81.08,81.14,11500.0,72.0612,72.1146,72.0524,72.1057,11500.0
2013-10-22 11:05:00,81.13,81.21,81.11,81.13,22700.0,72.0968,72.1679,72.079,72.0968,22700.0
2013-10-22 11:10:00,81.13,81.2,81.08,81.1,88200.0,72.0968,72.159,72.0524,72.0701,88200.0
2013-10-22 11:15:00,81.1,81.14,81.04,81.14,32600.0,72.0701,72.1057,72.0168,72.1057,32600.0
2013-10-22 11:20:00,81.13,81.13,81.0,81.01,36300.0,72.0968,72.0968,71.9813,71.9902,36300.0
2013-10-22 11:25:00,81.01,81.08,81.0,81.08,15900.0,71.9902,72.0524,71.9813,72.0524,15900.0
2013-10-22 11:30:00,81.07,81.11,80.98,81.04,13500.0,72.0435,72.079,71.9635,72.0168,13500.0
2013-10-22 11:35:00,81.05,81.16,81.05,81.14,12200.0,72.0257,72.1235,72.0257,72.1057,12200.0
2013-10-22 11:40:00,81.14,81.17,81.13,81.13,7900.0,72.1057,72.1323,72.0968,72.0968,7900.0
2013-10-22 11:45:00,81.14,81.22,81.14,81.21,8800.0,72.1057,72.1768,72.1057,72.1679,8800.0
2013-10-22 11:50:00,81.21,81.23,81.21,81.23,16400.0,72.1679,72.1857,72.1679,72.1857,16400.0
2013-10-22 11:55:00,81.23,81.28,81.22,81.28,30100.0,72.1857,72.2301,72.1768,72.2301,30100.0
2013-10-22 12:00:00,81.28,81.29,81.21,81.21,25100.0,72.2301,72.239,72.1679,72.1679,25100.0
2013-10-22 12:05:00,81.21,81.23,81.2,81.22,12200.0,72.1679,72.1857,72.159,72.1768,12200.0
2013-10-22 12:10:00,81.23,81.23,81.15,81.15,3700.0,72.1857,72.1857,72.1146,72.1146,3700.0
2013-10-22 12:15:00,81.14,81.17,81.13,81.14,6000.0,72.1057,72.1323,72.0968,72.1057,6000.0
2013-10-22 12:20:00,81.15,81.2,81.13,81.2,9100.0,72.1146,72.159,72.0968,72.159,9100.0
2013-10-22 12:25:00,81.21,81.22,81.15,81.16,5300.0,72.1679,72.1768,72.1146,72.1235,5300.0
2013-10-22 12:30:00,81.15,81.15,81.11,81.15,6100.0,72.1146,72.1146,72.079,72.1146,6100.0
2013-10-22 12:35:00,81.14,81.14,81.08,81.08,10500.0,72.1057,72.1057,72.0524,72.0524,10500.0
2013-10-22 12:40:00,81.08,81.12,81.06,81.06,13800.0,72.0524,72.0879,72.0346,72.0346,13800.0
2013-10-22 12:45:00,81.06,81.08,81.05,81.08,5300.0,72.0346,72.0524,72.0257,72.0524,5300.0
2013-10-22 12:50:00,81.08,81.12,81.07,81.12,7200.0,72.0524,72.0879,72.0435,72.0879,7200.0
2013-10-22 12:55:00,81.11,81.12,81.09,81.12,17500.0,72.079,72.0879,72.0612,72.0879,17500.0
2013-10-22 13:00:00,81.12,81.15,81.1,81.15,8200.0,72.0879,72.1146,72.0701,72.1146,8200.0
2013-10-22 13:05:00,81.16,81.21,81.16,81.18,11500.0,72.1235,72.1679,72.1235,72.1412,11500.0
2013-10-22 13:10:00,81.17,81.19,81.16,81.17,5200.0,72.1323,72.1501,72.1235,72.1323,5200.0
2013-10-22 13:15:00,81.17,81.22,81.17,81.22,5700.0,72.1323,72.1768,72.1323,72.1768,5700.0
2013-10-22 13:20:00,81.22,81.23,81.2,81.21,19400.0,72.1768,72.1857,72.159,72.1679,19400.0
2013-10-22 13:25:00,81.2,81.22,81.18,81.18,15900.0,72.159,72.1768,72.1412,72.1412,15900.0
2013-10-22 13:30:00,81.18,81.2,81.14,81.19,8400.0,72.1412,72.159,72.1057,72.1501,8400.0
2013-10-22 13:35:00,81.2,81.25,81.2,81.23,12800.0,72.159,72.2034,72.159,72.1857,12800.0
2013-10-22 13:40:00,81.24,81.25,81.21,81.23,7900.0,72.1945,72.2034,72.1679,72.1857,7900.0
2013-10-22 13:45:00,81.22,81.26,81.22,81.25,9700.0,72.1768,72.2123,72.1768,72.2034,9700.0
2013-10-22 13:50:00,81.24,81.29,81.24,81.29,16400.0,72.1945,72.239,72.1945,72.239,16400.0
2013-10-22 13:55:00,81.29,81.3,81.25,81.28,8300.0,72.239,72.2479,72.2034,72.2301,8300.0
2013-10-22 14:00:00,81.28,81.3,81.27,81.29,15200.0,72.2301,72.2479,72.2212,72.239,15200.0
2013-10-22 14:05:00,81.29,81.29,81.24,81.28,7700.0,72.239,72.239,72.1945,72.2301,7700.0
2013-10-22 14:10:00,81.28,81.35,81.28,81.31,34100.0,72.2301,72.2923,72.2301,72.2567,34100.0
2013-10-22 14:15:00,81.3,81.3,81.28,81.28,8200.0,72.2479,72.2479,72.2301,72.2301,8200.0
2013-10-22 14:20:00,81.28,81.28,81.18,81.2,12800.0,72.2301,72.2301,72.1412,72.159,12800.0
2013-10-22 14:25:00,81.2,81.22,81.15,81.21,7900.0,72.159,72.1768,72.1146,72.1679,7900.0
2013-10-22 14:30:00,81.19,81.24,81.18,81.24,12000.0,72.1501,72.1945,72.1412,72.1945,12000.0
2013-10-22 14:35:00,81.25,81.26,81.22,81.25,10100.0,72.2034,72.2123,72.1768,72.2034,10100.0
2013-10-22 14:40:00,81.26,81.31,81.24,81.31,8700.0,72.2123,72.2567,72.1945,72.2567,8700.0
2013-10-22 14:45:00,81.31,81.39,81.3,81.36,27800.0,72.2567,72.3278,72.2479,72.3012,27800.0
2013-10-22 14:50:00,81.37,81.39,81.33,81.37,11800.0,72.3101,72.3278,72.2745,72.3101,11800.0
2013-10-22 14:55:00,81.37,81.38,81.31,81.31,46400.0,72.3101,72.319,72.2567,72.2567,46400.0
2013-10-22 15:00:00,81.31,81.39,81.31,81.39,14800.0,72.2567,72.3278,72.2567,72.3278,14800.0
2013-10-22 15:05:00,81.4,81.42,81.38,81.42,11700.0,72.3367,72.3545,72.319,72.3545,11700.0
2013-10-22 15:10:00,81.42,81.47,81.4,81.46,11900.0,72.3545,72.3989,72.3367,72.39,11900.0
2013-10-22 15:15:00,81.45,81.45,81.38,81.39,14700.0,72.3812,72.3812,72.319,72.3278,14700.0
2013-10-22 15:20:00,81.39,81.42,81.37,81.41,10800.0,72.3278,72.3545,72.3101,72.3456,10800.0
2013-10-22 15:25:00,81.42,81.45,81.41,81.42,12400.0,72.3545,72.3812,72.3456,72.3545,12400.0
2013-10-22 15:30:00,81.42,81.42,81.37,81.37,28800.0,72.3545,72.3545,72.3101,72.3101,28800.0
2013-10-22 15:35:00,81.37,81.39,81.35,81.35,30500.0,72.3101,72.3278,72.2923,72.2923,30500.0
2013-10-22 15:40:00,81.36,81.39,81.34,81.36,13700.0,72.3012,72.3278,72.2834,72.3012,13700.0
2013-10-22 15:45:00,81.35,81.36,81.26,81.28,30800.0,72.2923,72.3012,72.2123,72.2301,30800.0
2013-10-22 15:50:00,81.29,81.36,81.29,81.34,41800.0,72.239,72.3012,72.239,72.2834,41800.0
2013-10-22 15:55:00,81.34,81.34,81.25,81.28,163700.0,72.2834,72.2834,72.2034,72.2301,163700.0
2013-10-23 09:30:00,81.01,81.06,80.97,81.02,19700.0,71.9902,72.0346,71.9546,71.999,19700.0
2013-10-23 09:35:00,81.0,81.0,80.91,80.99,9500.0,71.9813,71.9813,71.9013,71.9724,9500.0
2013-10-23 09:40:00,80.99,81.07,80.95,80.95,12100.0,71.9724,72.0435,71.9368,71.9368,12100.0
2013-10-23 09:45:00,80.94,80.94,80.85,80.88,13600.0,71.9279,71.9279,71.848,71.8746,13600.0
2013-10-23 09:50:00,80.9,80.91,80.82,80.86,13900.0,71.8924,71.9013,71.8213,71.8569,13900.0
2013-10-23 09:55:00,80.85,80.85,80.7,80.71,11200.0,71.848,71.848,71.7147,71.7236,11200.0
2013-10-23 10:00:00,80.7,80.77,80.65,80.74,17400.0,71.7147,71.7769,71.6702,71.7502,17400.0
2013-10-23 10:05:00,80.72,80.83,80.71,80.83,18400.0,71.7324,71.8302,71.7236,71.8302,18400.0
2013-10-23 10:10:00,80.82,80.93,80.79,80.92,6800.0,71.8213,71.9191,71.7946,71.9102,6800.0
2013-10-23 10:15:00,80.94,80.95,80.84,80.86,9100.0,71.9279,71.9368,71.8391,71.8569,9100.0
2013-10-23 10:20:00,80.88,80.89,80.71,80.77,15200.0,71.8746,71.8835,71.7236,71.7769,15200.0
2013-10-23 10:25:00,80.76,80.79,80.69,80.73,15100.0,71.768,71.7946,71.7058,71.7413,15100.0
2013-10-23 10:30:00,80.73,80.82,80.69,80.82,25300.0,71.7413,71.8213,71.7058,71.8213,25300.0
2013-10-23 10:35:00,80.84,80.86,80.79,80.82,19400.0,71.8391,71.8569,71.7946,71.8213,19400.0
2013-10-23 10:40:00,80.83,80.87,80.8,80.84,14600.0,71.8302,71.8657,71.8035,71.8391,14600.0
2013-10-23 10:45:00,80.84,80.84,80.74,80.76,10200.0,71.8391,71.8391,71.7502,71.768,10200.0
2013-10-23 10:50:00,80.77,80.77,80.59,80.65,56500.0,71.7769,71.7769,71.6169,71.6702,56500.0
2013-10-23 10:55:00,80.65,80.73,80.65,80.73,7000.0,71.6702,71.7413,71.6702,71.7413,7000.0
2013-10-23 11:00:00,80.73,80.81,80.72,80.8,16100.0,71.7413,71.8124,71.7324,71.8035,16100.0
2013-10-23 11:05:00,80.8,80.82,80.77,80.78,10800.0,71.8035,71.8213,71.7769,71.7858,10800.0
2013-10-23 11:10:00,80.77,80.77,80.71,80.71,25800.0,71.7769,71.7769,71.7236,71.7236,25800.0
2013-10-23 11:15:00,80.71,80.74,80.68,80.74,10900.0,71.7236,71.7502,71.6969,71.7502,10900.0
2013-10-23 11:20:00,80.73,80.89,80.71,80.86,16100.0,71.7413,71.8835,71.7236,71.8569,16100.0
2013-10-23 11:25:00,80.86,80.86,80.78,80.78,14800.0,71.8569,71.8569,71.7858,71.7858,14800.0
2013-10-23 11:30:00,80.79,80.89,80.79,80.84,19600.0,71.7946,71.8835,71.7946,71.8391,19600.0
2013-10-23 11:35:00,80.84,80.87,80.82,80.82,9800.0,71.8391,71.8657,71.8213,71.8213,9800.0
2013-10-23 11:40:00,80.83,80.89,80.83,80.86,13600.0,71.8302,71.8835,71.8302,71.8569,13600.0
2013-10-23 11:45:00,80.87,80.91,80.86,80.91,8200.0,71.8657,71.9013,71.8569,71.9013,8200.0
2013-10-23 11:50:00,80.91,80.91,80.84,80.84,9700.0,71.9013,71.9013,71.8391,71.8391,9700.0
2013-10-23 11:55:00,80.85,80.89,80.85,80.87,7400.0,71.848,71.8835,71.848,71.8657,7400.0
2013-10-23 12:00:00,80.87,80.89,80.83,80.83,13000.0,71.8657,71.8835,71.8302,71.8302,13000.0
2013-10-23 12:05:00,80.83,80.83,80.78,80.79,33000.0,71.8302,71.8302,71.7858,71.7946,33000.0
2013-10-23 12:10:00,80.79,80.83,80.78,80.83,8300.0,71.7946,71.8302,71.7858,71.8302,8300.0
2013-10-23 12:15:00,80.83,80.86,80.8,80.8,14600.0,71.8302,71.8569,71.8035,71.8035,14600.0
2013-10-23 12:20:00,80.81,80.83,80.77,80.77,17900.0,71.8124,71.8302,71.7769,71.7769,17900.0
2013-10-23 12:25:00,80.76,80.78,80.76,80.76,10300.0,71.768,71.7858,71.768,71.768,10300.0
2013-10-23 12:30:00,80.76,80.8,80.76,80.77,19900.0,71.768,71.8035,71.768,71.7769,19900.0
2013-10-23 12:35:00,80.77,80.83,80.76,80.8,7600.0,71.7769,71.8302,71.768,71.8035,7600.0
2013-10-23 12:40:00,80.8,80.81,80.74,80.76,6700.0,71.8035,71.8124,71.7502,71.768,6700.0
2013-10-23 12:45:00,80.77,80.82,80.77,80.82,5200.0,71.7769,71.8213,71.7769,71.8213,5200.0
2013-10-23 12:50:00,80.83,80.85,80.83,80.84,12900.0,71.8302,71.848,71.8302,71.8391,12900.0
2013-10-23 12:55:00,80.83,80.91,80.83,80.91,11000.0,71.8302,71.9013,71.8302,71.9013,11000.0
2013-10-23 13:00:00,80.9,80.91,80.88,80.89,15800.0,71.8924,71.9013,71.8746,71.8835,15800.0
2013-10-23 13:05:00,80.89,80.92,80.88,80.88,8500.0,71.8835,71.9102,71.8746,71.8746,8500.0
2013-10-23 13:10:00,80.87,80.88,80.85,80.86,5600.0,71.8657,71.8746,71.848,71.8569,5600.0
2013-10-23 13:15:00,80.87,80.93,80.87,80.93,15200.0,71.8657,71.9191,71.8657,71.9191,15200.0
2013-10-23 13:20:00,80.92,80.92,80.88,80.91,4800.0,71.9102,71.9102,71.8746,71.9013,4800.0
2013-10-23 13:25:00,80.9,80.96,80.9,80.95,12300.0,71.8924,71.9457,71.8924,71.9368,12300.0
2013-10-23 13:30:00,80.95,80.95,80.9,80.9,24000.0,71.9368,71.9368,71.8924,71.8924,24000.0
2013-10-23 13:35:00,80.91,80.93,80.89,80.89,19800.0,71.9013,71.9191,71.8835,71.8835,19800.0
2013-10-23 13:40:00,80.89,80.89,80.83,80.84,14800.0,71.8835,71.8835,71.8302,71.8391,14800.0
2013-10-23 13:45:00,80.85,80.9,80.85,80.9,7100.0,71.848,71.8924,71.848,71.8924,7100.0
2013-10-23 13:50:00,80.9,80.95,80.88,80.93,11000.0,71.8924,71.9368,71.8746,71.9191,11000.0
2013-10-23 13:55:00,80.93,80.96,80.9,80.9,9200.0,71.9191,71.9457,71.8924,71.8924,9200.0
2013-10-23 14:00:00,80.9,80.92,80.88,80.89,8000.0,71.8924,71.9102,71.8746,71.8835,8000.0
2013-10-23 14:05:00,80.89,80.92,80.87,80.87,9700.0,71.8835,71.9102,71.8657,71.8657,9700.0
2013-10-23 14:10:00,80.88,80.93,80.88,80.92,7500.0,71.8746,71.9191,71.8746,71.9102,7500.0
2013-10-23 14:15:00,80.92,80.95,80.89,80.91,29900.0,71.9102,71.9368,71.8835,71.9013,29900.0
2013-10-23 14:20:00,80.91,80.92,80.89,80.9,10600.0,71.9013,71.9102,71.8835,71.8924,10600.0
2013-10-23 14:25:00,80.89,80.92,80.89,80.91,49900.0,71.8835,71.9102,71.8835,71.9013,49900.0
2013-10-23 14:30:00,80.92,80.96,80.92,80.96,25900.0,71.9102,71.9457,71.9102,71.9457,25900.0
2013-10-23 14:35:00,80.96,80.96,80.89,80.93,21800.0,71.9457,71.9457,71.8835,71.9191,21800.0
2013-10-23 14:40:00,80.94,81.04,80.93,81.04,11100.0,71.9279,72.0168,71.9191,72.0168,11100.0
2013-10-23 14:45:00,81.05,81.06,81.01,81.03,17300.0,72.0257,72.0346,71.9902,72.0079,17300.0
2013-10-23 14:50:00,81.02,81.04,80.99,80.99,18600.0,71.999,72.0168,71.9724,71.9724,18600.0
2013-10-23 14:55:00,80.98,81.03,80.98,81.03,19300.0,71.9635,72.0079,71.9635,72.0079,19300.0
2013-10-23 15:00:00,81.01,81.05,80.99,81.02,15800.0,71.9902,72.0257,71.9724,71.999,15800.0
2013-10-23 15:05:00,81.03,81.05,80.97,80.99,17100.0,72.0079,72.0257,71.9546,71.9724,17100.0
2013-10-23 15:10:00,80.99,81.02,80.95,80.96,22900.0,71.9724,71.999,71.9368,71.9457,22900.0
2013-10-23 15:15:00,80.96,80.98,80.89,80.89,15300.0,71.9457,71.9635,71.8835,71.8835,15300.0
2013-10-23 15:20:00,80.89,80.91,80.87,80.9,27700.0,71.8835,71.9013,71.8657,71.8924,27700.0
2013-10-23 15:25:00,80.89,80.93,80.89,80.89,13400.0,71.8835,71.9191,71.8835,71.8835,13400.0
2013-10-23 15:30:00,80.89,80.95,80.89,80.95,20400.0,71.8835,71.9368,71.8835,71.9368,20400.0
2013-10-23 15:35:00,80.94,80.99,80.94,80.95,26000.0,71.9279,71.9724,71.9279,71.9368,26000.0
2013-10-23 15:40:00,80.95,80.98,80.93,80.98,8100.0,71.9368,71.9635,71.9191,71.9635,8100.0
2013-10-23 15:45:00,80.99,81.01,80.94,80.94,22700.0,71.9724,71.9902,71.9279,71.9279,22700.0
2013-10-23 15:50:00,80.95,80.96,80.92,80.93,58000.0,71.9368,71.9457,71.9102,71.9191,58000.0
2013-10-23 15:55:00,80.93,80.99,80.93,80.99,55000.0,71.9191,71.9724,71.9191,71.9724,55000.0
2013-10-24 09:30:00,81.15,81.2,81.11,81.16,18300.0,72.1146,72.159,72.079,72.1235,18300.0
2013-10-24 09:35:00,81.14,81.16,81.1,81.1,6500.0,72.1057,72.1235,72.0701,72.0701,6500.0
2013-10-24 09:40:00,81.05,81.1,81.02,81.08,4800.0,72.0257,72.0701,71.999,72.0524,4800.0
2013-10-24 09:45:00,81.06,81.1,81.02,81.1,8100.0,72.0346,72.0701,71.999,72.0701,8100.0
2013-10-24 09:50:00,81.08,81.15,81.07,81.12,8300.0,72.0524,72.1146,72.0435,72.0879,8300.0
2013-10-24 09:55:00,81.11,81.17,81.09,81.15,15000.0,72.079,72.1323,72.0612,72.1146,15000.0
2013-10-24 10:00:00,81.15,81.16,81.1,81.1,20400.0,72.1146,72.1235,72.0701,72.0701,20400.0
2013-10-24 10:05:00,81.09,81.18,81.07,81.18,10400.0,72.0612,72.1412,72.0435,72.1412,10400.0
2013-10-24 10:10:00,81.18,81.26,81.16,81.22,8700.0,72.1412,72.2123,72.1235,72.1768,8700.0
2013-10-24 10:15:00,81.21,81.26,81.2,81.26,10900.0,72.1679,72.2123,72.159,72.2123,10900.0
2013-10-24 10:20:00,81.27,81.3,81.23,81.23,9700.0,72.2212,72.2479,72.1857,72.1857,9700.0
2013-10-24 10:25:00,81.24,81.24,81.11,81.17,12000.0,72.1945,72.1945,72.079,72.1323,12000.0
2013-10-24 10:30:00,81.18,81.21,81.1,81.14,25400.0,72.1412,72.1679,72.0701,72.1057,25400.0
2013-10-24 10:35:00,81.14,81.26,81.14,81.21,52600.0,72.1057,72.2123,72.1057,72.1679,52600.0
2013-10-24 10:40:00,81.21,81.26,81.19,81.24,44000.0,72.1679,72.2123,72.1501,72.1945,44000.0
2013-10-24 10:45:00,81.25,81.26,81.21,81.22,15400.0,72.2034,72.2123,72.1679,72.1768,15400.0
2013-10-24 10:50:00,81.21,81.22,81.18,81.21,17200.0,72.1679,72.1768,72.1412,72.1679,17200.0
2013-10-24 10:55:00,81.22,81.27,81.21,81.27,25800.0,72.1768,72.2212,72.1679,72.2212,25800.0
2013-10-24 11:00:00,81.27,81.28,81.24,81.25,17200.0,72.2212,72.2301,72.1945,72.2034,17200.0
2013-10-24 11:05:00,81.27,81.34,81.26,81.33,13800.0,72.2212,72.2834,72.2123,72.2745,13800.0
2013-10-24 11:10:00,81.33,81.35,81.29,81.31,22700.0,72.2745,72.2923,72.239,72.2567,22700.0
2013-10-24 11:15:00,81.31,81.32,81.27,81.3,10500.0,72.2567,72.2656,72.2212,72.2479,10500.0
2013-10-24 11:20:00,81.3,81.34,81.29,81.34,8400.0,72.2479,72.2834,72.239,72.2834,8400.0
2013-10-24 11:25:00,81.34,81.39,81.34,81.36,4300.0,72.2834,72.3278,72.2834,72.3012,4300.0
2013-10-24 11:30:00,81.36,81.38,81.31,81.33,4300.0,72.3012,72.319,72.2567,72.2745,4300.0
2013-10-24 11:35:00,81.34,81.34,81.32,81.33,15200.0,72.2834,72.2834,72.2656,72.2745,15200.0
2013-10-24 11:40:00,81.33,81.35,81.33,81.33,6200.0,72.2745,72.2923,72.2745,72.2745,6200.0
2013-10-24 11:45:00,81.31,81.37,81.3,81.35,10300.0,72.2567,72.3101,72.2479,72.2923,10300.0
2013-10-24 11:50:00,81.36,81.38,81.32,81.32,15400.0,72.3012,72.319,72.2656,72.2656,15400.0
2013-10-24 11:55:00,81.33,81.36,81.32,81.34,13800.0,72.2745,72.3012,72.2656,72.2834,13800.0
2013-10-24 12:00:00,81.34,81.35,81.3,81.3,12100.0,72.2834,72.2923,72.2479,72.2479,12100.0
2013-10-24 12:05:00,81.31,81.33,81.3,81.32,10200.0,72.2567,72.2745,72.2479,72.2656,10200.0
2013-10-24 12:10:00,81.31,81.36,81.3,81.34,8000.0,72.2567,72.3012,72.2479,72.2834,8000.0
2013-10-24 12:15:00,81.34,81.37,81.31,81.31,21500.0,72.2834,72.3101,72.2567,72.2567,21500.0
2013-10-24 12:20:00,81.32,81.37,81.31,81.37,10600.0,72.2656,72.3101,72.2567,72.3101,10600.0
2013-10-24 12:25:00,81.36,81.38,81.34,81.35,3400.0,72.3012,72.319,72.2834,72.2923,3400.0
2013-10-24 12:30:00,81.35,81.36,81.27,81.27,7800.0,72.2923,72.3012,72.2212,72.2212,7800.0
2013-10-24 12:35:00,81.28,81.29,81.26,81.27,14300.0,72.2301,72.239,72.2123,72.2212,14300.0
2013-10-24 12:40:00,81.27,81.28,81.25,81.28,10200.0,72.2212,72.2301,72.2034,72.2301,10200.0
2013-10-24 12:45:00,81.27,81.33,81.27,81.32,17900.0,72.2212,72.2745,72.2212,72.2656,17900.0
2013-10-24 12:50:00,81.32,81.33,81.32,81.33,7200.0,72.2656,72.2745,72.2656,72.2745,7200.0
2013-10-24 12:55:00,81.34,81.41,81.34,81.4,9300.0,72.2834,72.3456,72.2834,72.3367,9300.0
2013-10-24 13:00:00,81.4,81.41,81.37,81.39,2600.0,72.3367,72.3456,72.3101,72.3278,2600.0
2013-10-24 13:05:00,81.38,81.38,81.37,81.37,1800.0,72.319,72.319,72.3101,72.3101,1800.0
2013-10-24 13:10:00,81.37,81.38,81.35,81.35,20200.0,72.3101,72.319,72.2923,72.2923,20200.0
2013-10-24 13:15:00,81.34,81.34,81.28,81.31,6600.0,72.2834,72.2834,72.2301,72.2567,6600.0
2013-10-24 13:20:00,81.3,81.35,81.3,81.34,10500.0,72.2479,72.2923,72.2479,72.2834,10500.0
2013-10-24 13:25:00,81.34,81.38,81.34,81.38,4300.0,72.2834,72.319,72.2834,72.319,4300.0
2013-10-24 13:30:00,81.37,81.37,81.35,81.36,4200.0,72.3101,72.3101,72.2923,72.3012,4200.0
2013-10-24 13:35:00,81.36,81.36,81.31,81.31,3100.0,72.3012,72.3012,72.2567,72.2567,3100.0
2013-10-24 13:40:00,81.32,81.36,81.31,81.36,5800.0,72.2656,72.3012,72.2567,72.3012,5800.0
2013-10-24 13:45:00,81.34,81.36,81.32,81.33,9200.0,72.2834,72.3012,72.2656,72.2745,9200.0
2013-10-24 13:50:00,81.33,81.33,81.29,81.3,16000.0,72.2745,72.2745,72.239,72.2479,16000.0
2013-10-24 13:55:00,81.3,81.32,81.3,81.31,10300.0,72.2479,72.2656,72.2479,72.2567,10300.0
2013-10-24 14:00:00,81.3,81.31,81.29,81.3,5300.0,72.2479,72.2567,72.239,72.2479,5300.0
2013-10-24 14:05:00,81.31,81.33,81.3,81.31,8100.0,72.2567,72.2745,72.2479,72.2567,8100.0
2013-10-24 14:10:00,81.31,81.33,81.3,81.32,24100.0,72.2567,72.2745,72.2479,72.2656,24100.0
2013-10-24 14:15:00,81.31,81.36,81.31,81.35,76500.0,72.2567,72.3012,72.2567,72.2923,76500.0
2013-10-24 14:20:00,81.36,81.36,81.34,81.35,20800.0,72.3012,72.3012,72.2834,72.2923,20800.0
2013-10-24 14:25:00,81.35,81.38,81.34,81.37,39000.0,72.2923,72.319,72.2834,72.3101,39000.0
2013-10-24 14:30:00,81.36,81.36,81.34,81.35,13100.0,72.3012,72.3012,72.2834,72.2923,13100.0
2013-10-24 14:35:00,81.34,81.4,81.34,81.38,24500.0,72.2834,72.3367,72.2834,72.319,24500.0
2013-10-24 14:40:00,81.37,81.42,81.37,81.41,11100.0,72.3101,72.3545,72.3101,72.3456,11100.0
2013-10-24 14:45:00,81.4,81.43,81.38,81.42,13800.0,72.3367,72.3634,72.319,72.3545,13800.0
2013-10-24 14:50:00,81.41,81.41,81.39,81.41,6300.0,72.3456,72.3456,72.3278,72.3456,6300.0
2013-10-24 14:55:00,81.41,81.43,81.4,81.43,19500.0,72.3456,72.3634,72.3367,72.3634,19500.0
2013-10-24 15:00:00,81.42,81.42,81.39,81.41,6200.0,72.3545,72.3545,72.3278,72.3456,6200.0
2013-10-24 15:05:00,81.41,81.43,81.39,81.39,6200.0,72.3456,72.3634,72.3278,72.3278,6200.0
2013-10-24 15:10:00,81.39,81.43,81.38,81.42,8900.0,72.3278,72.3634,72.319,72.3545,8900.0
2013-10-24 15:15:00,81.41,81.42,81.38,81.38,6900.0,72.3456,72.3545,72.319,72.319,6900.0
2013-10-24 15:20:00,81.38,81.41,81.38,81.38,7400.0,72.319,72.3456,72.319,72.319,7400.0
2013-10-24 15:25:00,81.39,81.41,81.38,81.39,3700.0,72.3278,72.3456,72.319,72.3278,3700.0
2013-10-24 15:30:00,81.4,81.4,81.35,81.37,8700.0,72.3367,72.3367,72.2923,72.3101,8700.0
2013-10-24 15:35:00,81.37,81.39,81.35,81.35,8500.0,72.3101,72.3278,72.2923,72.2923,8500.0
2013-10-24 15:40:00,81.34,81.35,81.29,81.3,3800.0,72.2834,72.2923,72.239,72.2479,3800.0
2013-10-24 15:45:00,81.31,81.34,81.31,81.33,7700.0,72.2567,72.2834,72.2567,72.2745,7700.0
2013-10-24 15:50:00,81.33,81.39,81.33,81.36,16300.0,72.2745,72.3278,72.2745,72.3012,16300.0
2013-10-24 15:55:00,81.37,81.4,81.35,81.35,24600.0,72.3101,72.3367,72.2923,72.2923,24600.0
2013-10-25 09:30:00,81.71,81.71,81.56,81.67,125700.0,72.6122,72.6122,72.4789,72.5767,125700.0
2013-10-25 09:35:00,81.68,81.69,81.6,81.65,23000.0,72.5856,72.5944,72.5145,72.5589,23000.0
2013-10-25 09:40:00,81.65,81.72,81.63,81.67,28400.0,72.5589,72.6211,72.5411,72.5767,28400.0
2013-10-25 09:45:00,81.7,81.72,81.61,81.63,25300.0,72.6033,72.6211,72.5233,72.5411,25300.0
2013-10-25 09:50:00,81.63,81.7,81.63,81.66,15800.0,72.5411,72.6033,72.5411,72.5678,15800.0
2013-10-25 09:55:00,81.66,81.73,81.63,81.72,7200.0,72.5678,72.63,72.5411,72.6211,7200.0
2013-10-25 10:00:00,81.73,81.8,81.73,81.75,11700.0,72.63,72.6922,72.63,72.6478,11700.0
2013-10-25 10:05:00,81.74,81.74,81.7,81.71,6800.0,72.6389,72.6389,72.6033,72.6122,6800.0
2013-10-25 10:10:00,81.7,81.7,81.6,81.62,17300.0,72.6033,72.6033,72.5145,72.5322,17300.0
2013-10-25 10:15:00,81.61,81.64,81.59,81.6,14100.0,72.5233,72.55,72.5056,72.5145,14100.0
2013-10-25 10:20:00,81.6,81.6,81.54,81.54,38200.0,72.5145,72.5145,72.4611,72.4611,38200.0
2013-10-25 10:25:00,81.53,81.55,81.49,81.49,16400.0,72.4523,72.47,72.4167,72.4167,16400.0
2013-10-25 10:30:00,81.48,81.52,81.46,81.5,9900.0,72.4078,72.4434,72.39,72.4256,9900.0
2013-10-25 10:35:00,81.5,81.56,81.48,81.53,8800.0,72.4256,72.4789,72.4078,72.4523,8800.0
2013-10-25 10:40:00,81.54,81.55,81.5,81.54,16900.0,72.4611,72.47,72.4256,72.4611,16900.0
2013-10-25 10:45:00,81.53,81.56,81.5,81.54,10500.0,72.4523,72.4789,72.4256,72.4611,10500.0
2013-10-25 10:50:00,81.55,81.6,81.55,81.58,34000.0,72.47,72.5145,72.47,72.4967,34000.0
2013-10-25 10:55:00,81.57,81.57,81.54,81.56,13500.0,72.4878,72.4878,72.4611,72.4789,13500.0
2013-10-25 11:00:00,81.56,81.58,81.51,81.54,12200.0,72.4789,72.4967,72.4345,72.4611,12200.0
2013-10-25 11:05:00,81.54,81.58,81.46,81.47,17600.0,72.4611,72.4967,72.39,72.3989,17600.0
2013-10-25 11:10:00,81.47,81.56,81.47,81.53,8800.0,72.3989,72.4789,72.3989,72.4523,8800.0
2013-10-25 11:15:00,81.53,81.56,81.5,81.54,13700.0,72.4523,72.4789,72.4256,72.4611,13700.0
2013-10-25 11:20:00,81.54,81.55,81.52,81.55,15100.0,72.4611,72.47,72.4434,72.47,15100.0
2013-10-25 11:25:00,81.54,81.56,81.52,81.55,7900.0,72.4611,72.4789,72.4434,72.47,7900.0
2013-10-25 11:30:00,81.56,81.61,81.55,81.57,61800.0,72.4789,72.5233,72.47,72.4878,61800.0
2013-10-25 11:35:00,81.56,81.59,81.54,81.55,9400.0,72.4789,72.5056,72.4611,72.47,9400.0
2013-10-25 11:40:00,81.56,81.56,81.53,81.54,39400.0,72.4789,72.4789,72.4523,72.4611,39400.0
2013-10-25 11:45:00,81.54,81.54,81.49,81.49,8500.0,72.4611,72.4611,72.4167,72.4167,8500.0
2013-10-25 11:50:00,81.47,81.47,81.43,81.46,9700.0,72.3989,72.3989,72.3634,72.39,9700.0
2013-10-25 11:55:00,81.46,81.47,81.44,81.46,16300.0,72.39,72.3989,72.3723,72.39,16300.0
2013-10-25 12:00:00,81.45,81.46,81.39,81.4,34300.0,72.3812,72.39,72.3278,72.3367,34300.0
2013-10-25 12:05:00,81.39,81.44,81.39,81.43,10300.0,72.3278,72.3723,72.3278,72.3634,10300.0
2013-10-25 12:10:00,81.42,81.42,81.36,81.38,10000.0,72.3545,72.3545,72.3012,72.319,10000.0
2013-10-25 12:15:00,81.38,81.43,81.38,81.42,10600.0,72.319,72.3634,72.319,72.3545,10600.0
2013-10-25 12:20:00,81.42,81.45,81.42,81.44,9700.0,72.3545,72.3812,72.3545,72.3723,9700.0
2013-10-25 12:25:00,81.44,81.49,81.44,81.48,18700.0,72.3723,72.4167,72.3723,72.4078,18700.0
2013-10-25 12:30:00,81.49,81.49,81.47,81.47,3800.0,72.4167,72.4167,72.3989,72.3989,3800.0
2013-10-25 12:35:00,81.48,81.52,81.47,81.5,11100.0,72.4078,72.4434,72.3989,72.4256,11100.0
2013-10-25 12:40:00,81.51,81.51,81.49,81.51,3400.0,72.4345,72.4345,72.4167,72.4345,3400.0
2013-10-25 12:45:00,81.52,81.55,81.52,81.55,7200.0,72.4434,72.47,72.4434,72.47,7200.0
2013-10-25 12:50:00,81.55,81.55,81.53,81.54,10300.0,72.47,72.47,72.4523,72.4611,10300.0
2013-10-25 12:55:00,81.53,81.55,81.52,81.53,13600.0,72.4523,72.47,72.4434,72.4523,13600.0
2013-10-25 13:00:00,81.54,81.56,81.54,81.54,12000.0,72.4611,72.4789,72.4611,72.4611,12000.0
2013-10-25 13:05:00,81.54,81.54,81.52,81.52,7500.0,72.4611,72.4611,72.4434,72.4434,7500.0
2013-10-25 13:10:00,81.51,81.56,81.51,81.55,9200.0,72.4345,72.4789,72.4345,72.47,9200.0
2013-10-25 13:15:00,81.56,81.6,81.56,81.59,7300.0,72.4789,72.5145,72.4789,72.5056,7300.0
2013-10-25 13:20:00,81.58,81.58,81.54,81.57,39000.0,72.4967,72.4967,72.4611,72.4878,39000.0
2013-10-25 13:25:00,81.57,81.58,81.56,81.57,12600.0,72.4878,72.4967,72.4789,72.4878,12600.0
2013-10-25 13:30:00,81.56,81.56,81.53,81.56,16200.0,72.4789,72.4789,72.4523,72.4789,16200.0
2013-10-25 13:35:00,81.55,81.56,81.54,81.55,13700.0,72.47,72.4789,72.4611,72.47,13700.0
2013-10-25 13:40:00,81.56,81.58,81.55,81.57,13000.0,72.4789,72.4967,72.47,72.4878,13000.0
2013-10-25 13:45:00,81.57,81.58,81.56,81.56,9500.0,72.4878,72.4967,72.4789,72.4789,9500.0
2013-10-25 13:50:00,81.55,81.57,81.55,81.56,18500.0,72.47,72.4878,72.47,72.4789,18500.0
2013-10-25 13:55:00,81.55,81.57,81.55,81.57,13400.0,72.47,72.4878,72.47,72.4878,13400.0
2013-10-25 14:00:00,81.57,81.6,81.56,81.6,13100.0,72.4878,72.5145,72.4789,72.5145,13100.0
2013-10-25 14:05:00,81.6,81.66,81.59,81.64,18800.0,72.5145,72.5678,72.5056,72.55,18800.0
2013-10-25 14:10:00,81.64,81.64,81.61,81.64,16600.0,72.55,72.55,72.5233,72.55,16600.0
2013-10-25 14:15:00,81.63,81.64,81.62,81.64,8900.0,72.5411,72.55,72.5322,72.55,8900.0
2013-10-25 14:20:00,81.64,81.65,81.62,81.63,13400.0,72.55,72.5589,72.5322,72.5411,13400.0
2013-10-25 14:25:00,81.63,81.66,81.63,81.65,15500.0,72.5411,72.5678,72.5411,72.5589,15500.0
2013-10-25 14:30:00,81.64,81.64,81.61,81.61,5700.0,72.55,72.55,72.5233,72.5233,5700.0
2013-10-25 14:35:00,81.6,81.64,81.6,81.61,29400.0,72.5145,72.55,72.5145,72.5233,29400.0
2013-10-25 14:40:00,81.61,81.64,81.61,81.63,7900.0,72.5233,72.55,72.5233,72.5411,7900.0
2013-10-25 14:45:00,81.63,81.64,81.62,81.64,5000.0,72.5411,72.55,72.5322,72.55,5000.0
2013-10-25 14:50:00,81.64,81.64,81.63,81.64,3800.0,72.55,72.55,72.5411,72.55,3800.0
2013-10-25 14:55:00,81.64,81.65,81.63,81.65,11300.0,72.55,72.5589,72.5411,72.5589,11300.0
2013-10-25 15:00:00,81.65,81.66,81.61,81.62,25700.0,72.5589,72.5678,72.5233,72.5322,25700.0
2013-10-25 15:05:00,81.61,81.62,81.56,81.57,10200.0,72.5233,72.5322,72.4789,72.4878,10200.0
2013-10-25 15:10:00,81.58,81.59,81.57,81.57,14700.0,72.4967,72.5056,72.4878,72.4878,14700.0
2013-10-25 15:15:00,81.57,81.62,81.57,81.6,10700.0,72.4878,72.5322,72.4878,72.5145,10700.0
2013-10-25 15:20:00,81.6,81.61,81.58,81.59,11900.0,72.5145,72.5233,72.4967,72.5056,11900.0
2013-10-25 15:25:00,81.59,81.6,81.58,81.58,15400.0,72.5056,72.5145,72.4967,72.4967,15400.0
2013-10-25 15:30:00,81.59,81.64,81.59,81.63,19600.0,72.5056,72.55,72.5056,72.5411,19600.0
2013-10-25 15:35:00,81.63,81.64,81.6,81.62,13000.0,72.5411,72.55,72.5145,72.5322,13000.0
2013-10-25 15:40:00,81.62,81.65,81.62,81.65,21200.0,72.5322,72.5589,72.5322,72.5589,21200.0
2013-10-25 15:45:00,81.66,81.71,81.64,81.69,39100.0,72.5678,72.6122,72.55,72.5944,39100.0
2013-10-25 15:50:00,81.69,81.73,81.67,81.67,35700.0,72.5944,72.63,72.5767,72.5767,35700.0
2013-10-25 15:55:00,81.68,81.76,81.68,81.76,39100.0,72.5856,72.6566,72.5856,72.6566,39100.0
2013-10-28 09:30:00,81.85,81.85,81.72,81.72,22700.0,72.7366,72.7366,72.6211,72.6211,22700.0
2013-10-28 09:35:00,81.72,81.78,81.71,81.74,8000.0,72.6211,72.6744,72.6122,72.6389,8000.0
2013-10-28 09:40:00,81.69,81.78,81.69,81.77,9000.0,72.5944,72.6744,72.5944,72.6655,9000.0
2013-10-28 09:45:00,81.78,81.85,81.78,81.83,7200.0,72.6744,72.7366,72.6744,72.7189,7200.0
2013-10-28 09:50:00,81.81,81.82,81.74,81.79,13100.0,72.7011,72.71,72.6389,72.6833,13100.0
2013-10-28 09:55:00,81.79,81.87,81.76,81.76,16700.0,72.6833,72.7544,72.6566,72.6566,16700.0
2013-10-28 10:00:00,81.77,81.84,81.73,81.83,15700.0,72.6655,72.7277,72.63,72.7189,15700.0
2013-10-28 10:05:00,81.83,81.84,81.78,81.83,9100.0,72.7189,72.7277,72.6744,72.7189,9100.0
2013-10-28 10:10:00,81.84,81.89,81.84,81.88,11800.0,72.7277,72.7722,72.7277,72.7633,11800.0
2013-10-28 10:15:00,81.86,81.93,81.86,81.89,9900.0,72.7455,72.8077,72.7455,72.7722,9900.0
2013-10-28 10:20:00,81.9,81.91,81.85,81.85,7400.0,72.7811,72.7899,72.7366,72.7366,7400.0
2013-10-28 10:25:00,81.85,81.88,81.83,81.84,7000.0,72.7366,72.7633,72.7189,72.7277,7000.0
2013-10-28 10:30:00,81.82,81.83,81.74,81.76,11100.0,72.71,72.7189,72.6389,72.6566,11100.0
2013-10-28 10:35:00,81.76,81.81,81.76,81.81,12600.0,72.6566,72.7011,72.6566,72.7011,12600.0
2013-10-28 10:40:00,81.8,81.8,81.74,81.74,10100.0,72.6922,72.6922,72.6389,72.6389,10100.0
2013-10-28 10:45:00,81.75,81.79,81.74,81.77,10500.0,72.6478,72.6833,72.6389,72.6655,10500.0
2013-10-28 10:50:00,81.77,81.77,81.66,81.66,9700.0,72.6655,72.6655,72.5678,72.5678,9700.0
2013-10-28 10:55:00,81.65,81.65,81.56,81.61,16100.0,72.5589,72.5589,72.4789,72.5233,16100.0
2013-10-28 11:00:00,81.61,81.61,81.57,81.61,9700.0,72.5233,72.5233,72.4878,72.5233,9700.0
2013-10-28 11:05:00,81.61,81.62,81.57,81.58,5400.0,72.5233,72.5322,72.4878,72.4967,5400.0
2013-10-28 11:10:00,81.59,81.62,81.59,81.61,6500.0,72.5056,72.5322,72.5056,72.5233,6500.0
2013-10-28 11:15:00,81.6,81.62,81.58,81.61,1900.0,72.5145,72.5322,72.4967,72.5233,1900.0
2013-10-28 11:20:00,81.61,81.61,81.57,81.6,7200.0,72.5233,72.5233,72.4878,72.5145,7200.0
2013-10-28 11:25:00,81.59,81.69,81.58,81.68,8100.0,72.5056,72.5944,72.4967,72.5856,8100.0
2013-10-28 11:30:00,81.67,81.68,81.65,81.68,9800.0,72.5767,72.5856,72.5589,72.5856,9800.0
2013-10-28 11:35:00,81.68,81.71,81.67,81.7,6000.0,72.5856,72.6122,72.5767,72.6033,6000.0
2013-10-28 11:40:00,81.71,81.72,81.66,81.67,8200.0,72.6122,72.6211,72.5678,72.5767,8200.0
2013-10-28 11:45:00,81.67,81.7,81.67,81.69,5000.0,72.5767,72.6033,72.5767,72.5944,5000.0
2013-10-28 11:50:00,81.69,81.72,81.67,81.7,10800.0,72.5944,72.6211,72.5767,72.6033,10800.0
2013-10-28 11:55:00,81.73,81.76,81.7,81.74,11600.0,72.63,72.6566,72.6033,72.6389,11600.0
2013-10-28 12:00:00,81.73,81.75,81.72,81.75,4700.0,72.63,72.6478,72.6211,72.6478,4700.0
2013-10-28 12:05:00,81.75,81.77,81.74,81.77,4600.0,72.6478,72.6655,72.6389,72.6655,4600.0
2013-10-28 12:10:00,81.78,81.82,81.78,81.82,7600.0,72.6744,72.71,72.6744,72.71,7600.0
2013-10-28 12:15:00,81.82,81.83,81.81,81.81,3900.0,72.71,72.7189,72.7011,72.7011,3900.0
2013-10-28 12:20:00,81.83,81.84,81.8,81.8,5900.0,72.7189,72.7277,72.6922,72.6922,5900.0
2013-10-28 12:25:00,81.81,81.82,81.8,81.81,3600.0,72.7011,72.71,72.6922,72.7011,3600.0
2013-10-28 12:30:00,81.82,81.83,81.78,81.78,11900.0,72.71,72.7189,72.6744,72.6744,11900.0
2013-10-28 12:35:00,81.78,81.81,81.77,81.81,10600.0,72.6744,72.7011,72.6655,72.7011,10600.0
2013-10-28 12:40:00,81.82,81.84,81.81,81.84,14700.0,72.71,72.7277,72.7011,72.7277,14700.0
2013-10-28 12:45:00,81.84,81.92,81.84,81.89,12100.0,72.7277,72.7988,72.7277,72.7722,12100.0
2013-10-28 12:50:00,81.89,81.9,81.88,81.89,5800.0,72.7722,72.7811,72.7633,72.7722,5800.0
2013-10-28 12:55:00,81.89,81.9,81.89,81.9,5300.0,72.7722,72.7811,72.7722,72.7811,5300.0
2013-10-28 13:00:00,81.9,81.92,81.89,81.91,7500.0,72.7811,72.7988,72.7722,72.7899,7500.0
2013-10-28 13:05:00,81.89,81.9,81.89,81.89,3300.0,72.7722,72.7811,72.7722,72.7722,3300.0
2013-10-28 13:10:00,81.89,81.92,81.89,81.89,2700.0,72.7722,72.7988,72.7722,72.7722,2700.0
2013-10-28 13:15:00,81.88,81.91,81.88,81.9,6800.0,72.7633,72.7899,72.7633,72.7811,6800.0
2013-10-28 13:20:00,81.9,81.9,81.89,81.89,61800.0,72.7811,72.7811,72.7722,72.7722,61800.0
2013-10-28 13:25:00,81.89,81.9,81.86,81.89,33700.0,72.7722,72.7811,72.7455,72.7722,33700.0
2013-10-28 13:30:00,81.89,81.91,81.88,81.88,12000.0,72.7722,72.7899,72.7633,72.7633,12000.0
2013-10-28 13:35:00,81.87,81.91,81.87,81.91,5200.0,72.7544,72.7899,72.7544,72.7899,5200.0
2013-10-28 13:40:00,81.91,81.92,81.91,81.91,3200.0,72.7899,72.7988,72.7899,72.7899,3200.0
2013-10-28 13:45:00,81.91,81.92,81.9,81.9,4800.0,72.7899,72.7988,72.7811,72.7811,4800.0
2013-10-28 13:50:00,81.91,81.92,81.89,81.89,4300.0,72.7899,72.7988,72.7722,72.7722,4300.0
2013-10-28 13:55:00,81.9,81.9,81.86,81.88,24100.0,72.7811,72.7811,72.7455,72.7633,24100.0
2013-10-28 14:00:00,81.89,81.89,81.87,81.89,3800.0,72.7722,72.7722,72.7544,72.7722,3800.0
2013-10-28 14:05:00,81.89,81.9,81.87,81.88,28600.0,72.7722,72.7811,72.7544,72.7633,28600.0
2013-10-28 14:10:00,81.87,81.89,81.84,81.89,25900.0,72.7544,72.7722,72.7277,72.7722,25900.0
2013-10-28 14:15:00,81.89,81.89,81.87,81.88,50000.0,72.7722,72.7722,72.7544,72.7633,50000.0
2013-10-28 14:20:00,81.88,81.94,81.88,81.94,19000.0,72.7633,72.8166,72.7633,72.8166,19000.0
2013-10-28 14:25:00,81.94,81.97,81.92,81.96,86900.0,72.8166,72.8433,72.7988,72.8344,86900.0
2013-10-28 14:30:00,81.96,81.98,81.96,81.97,89500.0,72.8344,72.8522,72.8344,72.8433,89500.0
2013-10-28 14:35:00,81.96,81.97,81.93,81.95,74800.0,72.8344,72.8433,72.8077,72.8255,74800.0
2013-10-28 14:40:00,81.96,81.99,81.96,81.97,64200.0,72.8344,72.861,72.8344,72.8433,64200.0
2013-10-28 14:45:00,81.97,81.98,81.96,81.97,60500.0,72.8433,72.8522,72.8344,72.8433,60500.0
2013-10-28 14:50:00,81.97,81.98,81.94,81.95,83200.0,72.8433,72.8522,72.8166,72.8255,83200.0
2013-10-28 14:55:00,81.95,81.98,81.94,81.97,71300.0,72.8255,72.8522,72.8166,72.8433,71300.0
2013-10-28 15:00:00,81.96,81.97,81.9,81.91,86600.0,72.8344,72.8433,72.7811,72.7899,86600.0
2013-10-28 15:05:00,81.92,81.92,81.87,81.87,265200.0,72.7988,72.7988,72.7544,72.7544,265200.0
2013-10-28 15:10:00,81.87,81.88,81.84,81.84,185000.0,72.7544,72.7633,72.7277,72.7277,185000.0
2013-10-28 15:15:00,81.85,81.87,81.84,81.86,215500.0,72.7366,72.7544,72.7277,72.7455,215500.0
2013-10-28 15:20:00,81.86,81.87,81.83,81.85,87000.0,72.7455,72.7544,72.7189,72.7366,87000.0
2013-10-28 15:25:00,81.85,81.86,81.83,81.84,80900.0,72.7366,72.7455,72.7189,72.7277,80900.0
2013-10-28 15:30:00,81.84,81.85,81.81,81.83,63500.0,72.7277,72.7366,72.7011,72.7189,63500.0
2013-10-28 15:35:00,81.82,81.82,81.79,81.8,17200.0,72.71,72.71,72.6833,72.6922,17200.0
2013-10-28 15:40:00,81.8,81.81,81.78,81.78,10500.0,72.6922,72.7011,72.6744,72.6744,10500.0
2013-10-28 15:45:00,81.78,81.78,81.7,81.72,36900.0,72.6744,72.6744,72.6033,72.6211,36900.0
2013-10-28 15:50:00,81.72,81.75,81.7,81.72,44900.0,72.6211,72.6478,72.6033,72.6211,44900.0
2013-10-28 15:55:00,81.72,81.84,81.72,81.84,59600.0,72.6211,72.7277,72.6211,72.7277,59600.0
2013-10-29 09:30:00,82.02,82.18,81.95,82.09,75700.0,72.8877,73.0299,72.8255,72.9499,75700.0
2013-10-29 09:35:00,82.09,82.12,81.98,82.0,78700.0,72.9499,72.9766,72.8522,72.8699,78700.0
2013-10-29 09:40:00,81.99,82.03,81.97,82.0,31800.0,72.861,72.8966,72.8433,72.8699,31800.0
2013-10-29 09:45:00,82.03,82.05,81.99,82.02,27700.0,72.8966,72.9144,72.861,72.8877,27700.0
2013-10-29 09:50:00,82.05,82.05,81.9,81.93,20800.0,72.9144,72.9144,72.7811,72.8077,20800.0
2013-10-29 09:55:00,81.94,81.95,81.89,81.91,18800.0,72.8166,72.8255,72.7722,72.7899,18800.0
2013-10-29 10:00:00,81.91,81.97,81.84,81.87,33100.0,72.7899,72.8433,72.7277,72.7544,33100.0
2013-10-29 10:05:00,81.85,81.85,81.8,81.84,22100.0,72.7366,72.7366,72.6922,72.7277,22100.0
2013-10-29 10:10:00,81.85,81.9,81.83,81.89,11900.0,72.7366,72.7811,72.7189,72.7722,11900.0
2013-10-29 10:15:00,81.9,81.93,81.89,81.93,16800.0,72.7811,72.8077,72.7722,72.8077,16800.0
2013-10-29 10:20:00,81.95,81.96,81.91,81.93,17200.0,72.8255,72.8344,72.7899,72.8077,17200.0
2013-10-29 10:25:00,81.94,81.94,81.91,81.94,7300.0,72.8166,72.8166,72.7899,72.8166,7300.0
2013-10-29 10:30:00,81.96,82.04,81.95,81.96,10600.0,72.8344,72.9055,72.8255,72.8344,10600.0
2013-10-29 10:35:00,81.96,82.01,81.95,81.96,8700.0,72.8344,72.8788,72.8255,72.8344,8700.0
2013-10-29 10:40:00,81.96,81.96,81.87,81.89,12600.0,72.8344,72.8344,72.7544,72.7722,12600.0
2013-10-29 10:45:00,81.9,81.94,81.89,81.9,10200.0,72.7811,72.8166,72.7722,72.7811,10200.0
2013-10-29 10:50:00,81.9,81.92,81.86,81.88,14700.0,72.7811,72.7988,72.7455,72.7633,14700.0
2013-10-29 10:55:00,81.87,81.89,81.83,81.83,10900.0,72.7544,72.7722,72.7189,72.7189,10900.0
2013-10-29 11:00:00,81.83,81.89,81.82,81.89,14800.0,72.7189,72.7722,72.71,72.7722,14800.0
2013-10-29 11:05:00,81.89,81.96,81.88,81.96,43500.0,72.7722,72.8344,72.7633,72.8344,43500.0
2013-10-29 11:10:00,81.95,81.96,81.93,81.95,30200.0,72.8255,72.8344,72.8077,72.8255,30200.0
2013-10-29 11:15:00,81.96,81.98,81.96,81.97,8900.0,72.8344,72.8522,72.8344,72.8433,8900.0
2013-10-29 11:20:00,81.96,82.0,81.95,82.0,12800.0,72.8344,72.8699,72.8255,72.8699,12800.0
2013-10-29 11:25:00,82.0,82.0,81.96,81.97,23300.0,72.8699,72.8699,72.8344,72.8433,23300.0
2013-10-29 11:30:00,81.97,81.97,81.93,81.93,12200.0,72.8433,72.8433,72.8077,72.8077,12200.0
2013-10-29 11:35:00,81.92,81.92,81.88,81.9,22700.0,72.7988,72.7988,72.7633,72.7811,22700.0
2013-10-29 11:40:00,81.9,81.94,81.9,81.9,15500.0,72.7811,72.8166,72.7811,72.7811,15500.0
2013-10-29 11:45:00,81.9,81.93,81.9,81.92,12400.0,72.7811,72.8077,72.7811,72.7988,12400.0
2013-10-29 11:50:00,81.93,81.98,81.93,81.97,12600.0,72.8077,72.8522,72.8077,72.8433,12600.0
2013-10-29 11:55:00,81.97,81.97,81.93,81.96,16700.0,72.8433,72.8433,72.8077,72.8344,16700.0
2013-10-29 12:00:00,81.96,82.02,81.95,82.01,23400.0,72.8344,72.8877,72.8255,72.8788,23400.0
2013-10-29 12:05:00,82.01,82.04,82.0,82.04,4000.0,72.8788,72.9055,72.8699,72.9055,4000.0
2013-10-29 12:10:00,82.04,82.05,82.02,82.04,6100.0,72.9055,72.9144,72.8877,72.9055,6100.0
2013-10-29 12:15:00,82.04,82.06,82.03,82.05,6600.0,72.9055,72.9232,72.8966,72.9144,6600.0
2013-10-29 12:20:00,82.05,82.09,82.05,82.08,10400.0,72.9144,72.9499,72.9144,72.941,10400.0
2013-10-29 12:25:00,82.08,82.14,82.07,82.13,14300.0,72.941,72.9943,72.9321,72.9854,14300.0
2013-10-29 12:30:00,82.14,82.14,82.11,82.13,11500.0,72.9943,72.9943,72.9677,72.9854,11500.0
2013-10-29 12:35:00,82.13,82.13,82.11,82.11,5100.0,72.9854,72.9854,72.9677,72.9677,5100.0
2013-10-29 12:40:00,82.12,82.13,82.09,82.09,11700.0,72.9766,72.9854,72.9499,72.9499,11700.0
2013-10-29 12:45:00,82.09,82.12,82.09,82.12,15100.0,72.9499,72.9766,72.9499,72.9766,15100.0
2013-10-29 12:50:00,82.13,82.18,82.13,82.16,9800.0,72.9854,73.0299,72.9854,73.0121,9800.0
2013-10-29 12:55:00,82.17,82.18,82.13,82.14,8100.0,73.021,73.0299,72.9854,72.9943,8100.0
2013-10-29 13:00:00,82.17,82.17,82.16,82.17,4700.0,73.021,73.021,73.0121,73.021,4700.0
2013-10-29 13:05:00,82.17,82.2,82.16,82.17,29600.0,73.021,73.0477,73.0121,73.021,29600.0
2013-10-29 13:10:00,82.17,82.17,82.12,82.14,10400.0,73.021,73.021,72.9766,72.9943,10400.0
2013-10-29 13:15:00,82.14,82.15,82.12,82.13,20700.0,72.9943,73.0032,72.9766,72.9854,20700.0
2013-10-29 13:20:00,82.13,82.14,82.1,82.1,10900.0,72.9854,72.9943,72.9588,72.9588,10900.0
2013-10-29 13:25:00,82.1,82.11,82.09,82.11,8100.0,72.9588,72.9677,72.9499,72.9677,8100.0
2013-10-29 13:30:00,82.11,82.12,82.11,82.12,7000.0,72.9677,72.9766,72.9677,72.9766,7000.0
2013-10-29 13:35:00,82.13,82.14,82.1,82.11,37800.0,72.9854,72.9943,72.9588,72.9677,37800.0
2013-10-29 13:40:00,82.11,82.13,82.1,82.12,7400.0,72.9677,72.9854,72.9588,72.9766,7400.0
2013-10-29 13:45:00,82.13,82.15,82.13,82.15,9200.0,72.9854,73.0032,72.9854,73.0032,9200.0
2013-10-29 13:50:00,82.14,82.14,82.13,82.13,13700.0,72.9943,72.9943,72.9854,72.9854,13700.0
2013-10-29 13:55:00,82.13,82.15,82.13,82.14,14900.0,72.9854,73.0032,72.9854,72.9943,14900.0
2013-10-29 14:00:00,82.15,82.2,82.14,82.18,12500.0,73.0032,73.0477,72.9943,73.0299,12500.0
2013-10-29 14:05:00,82.19,82.21,82.19,82.21,16200.0,73.0388,73.0565,73.0388,73.0565,16200.0
2013-10-29 14:10:00,82.2,82.21,82.19,82.2,7900.0,73.0477,73.0565,73.0388,73.0477,7900.0
2013-10-29 14:15:00,82.2,82.2,82.14,82.17,24600.0,73.0477,73.0477,72.9943,73.021,24600.0
2013-10-29 14:20:00,82.17,82.17,82.15,82.15,7400.0,73.021,73.021,73.0032,73.0032,7400.0
2013-10-29 14:25:00,82.15,82.17,82.15,82.16,8200.0,73.0032,73.021,73.0032,73.0121,8200.0
2013-10-29 14:30:00,82.17,82.2,82.17,82.17,19100.0,73.021,73.0477,73.021,73.021,19100.0
2013-10-29 14:35:00,82.18,82.2,82.18,82.19,13300.0,73.0299,73.0477,73.0299,73.0388,13300.0
2013-10-29 14:40:00,82.18,82.19,82.15,82.16,11300.0,73.0299,73.0388,73.0032,73.0121,11300.0
2013-10-29 14:45:00,82.17,82.2,82.17,82.2,15500.0,73.021,73.0477,73.021,73.0477,15500.0
2013-10-29 14:50:00,82.21,82.21,82.18,82.2,10300.0,73.0565,73.0565,73.0299,73.0477,10300.0
2013-10-29 14:55:00,82.2,82.2,82.18,82.19,2800.0,73.0477,73.0477,73.0299,73.0388,2800.0
2013-10-29 15:00:00,82.2,82.2,82.15,82.17,14600.0,73.0477,73.0477,73.0032,73.021,14600.0
2013-10-29 15:05:00,82.17,82.19,82.16,82.17,31800.0,73.021,73.0388,73.0121,73.021,31800.0
2013-10-29 15:10:00,82.16,82.19,82.16,82.19,5300.0,73.0121,73.0388,73.0121,73.0388,5300.0
2013-10-29 15:15:00,82.2,82.23,82.2,82.22,23700.0,73.0477,73.0743,73.0477,73.0654,23700.0
2013-10-29 15:20:00,82.21,82.22,82.12,82.13,11000.0,73.0565,73.0654,72.9766,72.9854,11000.0
2013-10-29 15:25:00,82.13,82.18,82.13,82.17,6800.0,72.9854,73.0299,72.9854,73.021,6800.0
2013-10-29 15:30:00,82.17,82.19,82.13,82.14,15900.0,73.021,73.0388,72.9854,72.9943,15900.0
2013-10-29 15:35:00,82.13,82.17,82.11,82.16,20700.0,72.9854,73.021,72.9677,73.0121,20700.0
2013-10-29 15:40:00,82.16,82.19,82.16,82.17,20500.0,73.0121,73.0388,73.0121,73.021,20500.0
2013-10-29 15:45:00,82.18,82.2,82.17,82.18,15000.0,73.0299,73.0477,73.021,73.0299,15000.0
2013-10-29 15:50:00,82.16,82.21,82.16,82.21,12400.0,73.0121,73.0565,73.0121,73.0565,12400.0
2013-10-29 15:55:00,82.2,82.27,82.2,82.27,38000.0,73.0477,73.1099,73.0477,73.1099,38000.0
2013-10-30 09:30:00,82.26,82.45,82.22,82.38,28200.0,73.101,73.2698,73.0654,73.2076,28200.0
2013-10-30 09:35:00,82.38,82.43,82.35,82.36,4300.0,73.2076,73.252,73.181,73.1898,4300.0
2013-10-30 09:40:00,82.35,82.35,82.27,82.3,6700.0,73.181,73.181,73.1099,73.1365,6700.0
2013-10-30 09:45:00,82.33,82.37,82.32,82.36,7700.0,73.1632,73.1987,73.1543,73.1898,7700.0
2013-10-30 09:50:00,82.37,82.39,82.31,82.31,10700.0,73.1987,73.2165,73.1454,73.1454,10700.0
2013-10-30 09:55:00,82.32,82.34,82.29,82.32,15100.0,73.1543,73.1721,73.1276,73.1543,15100.0
2013-10-30 10:00:00,82.31,82.31,82.26,82.29,9400.0,73.1454,73.1454,73.101,73.1276,9400.0
2013-10-30 10:05:00,82.27,82.27,82.17,82.18,17500.0,73.1099,73.1099,73.021,73.0299,17500.0
2013-10-30 10:10:00,82.18,82.22,82.16,82.22,6700.0,73.0299,73.0654,73.0121,73.0654,6700.0
2013-10-30 10:15:00,82.22,82.22,82.18,82.2,13300.0,73.0654,73.0654,73.0299,73.0477,13300.0
2013-10-30 10:20:00,82.2,82.23,82.18,82.23,18900.0,73.0477,73.0743,73.0299,73.0743,18900.0
2013-10-30 10:25:00,82.24,82.26,82.21,82.26,13900.0,73.0832,73.101,73.0565,73.101,13900.0
2013-10-30 10:30:00,82.26,82.26,82.22,82.24,11400.0,73.101,73.101,73.0654,73.0832,11400.0
2013-10-30 10:35:00,82.25,82.28,82.18,82.18,19400.0,73.0921,73.1187,73.0299,73.0299,19400.0
2013-10-30 10:40:00,82.17,82.28,82.17,82.28,16000.0,73.021,73.1187,73.021,73.1187,16000.0
2013-10-30 10:45:00,82.28,82.28,82.24,82.25,14000.0,73.1187,73.1187,73.0832,73.0921,14000.0
2013-10-30 10:50:00,82.26,82.29,82.26,82.27,12600.0,73.101,73.1276,73.101,73.1099,12600.0
2013-10-30 10:55:00,82.26,82.26,82.2,82.25,12200.0,73.101,73.101,73.0477,73.0921,12200.0
2013-10-30 11:00:00,82.27,82.29,82.25,82.25,20400.0,73.1099,73.1276,73.0921,73.0921,20400.0
2013-10-30 11:05:00,82.25,82.31,82.25,82.29,35500.0,73.0921,73.1454,73.0921,73.1276,35500.0
2013-10-30 11:10:00,82.28,82.3,82.26,82.26,8300.0,73.1187,73.1365,73.101,73.101,8300.0
2013-10-30 11:15:00,82.27,82.27,82.22,82.22,10900.0,73.1099,73.1099,73.0654,73.0654,10900.0
2013-10-30 11:20:00,82.22,82.22,82.13,82.13,16400.0,73.0654,73.0654,72.9854,72.9854,16400.0
2013-10-30 11:25:00,82.14,82.15,82.13,82.13,4000.0,72.9943,73.0032,72.9854,72.9854,4000.0
2013-10-30 11:30:00,82.11,82.11,82.07,82.07,10300.0,72.9677,72.9677,72.9321,72.9321,10300.0
2013-10-30 11:35:00,82.05,82.06,82.01,82.03,5500.0,72.9144,72.9232,72.8788,72.8966,5500.0
2013-10-30 11:40:00,82.03,82.05,82.03,82.04,15400.0,72.8966,72.9144,72.8966,72.9055,15400.0
2013-10-30 11:45:00,82.04,82.04,82.0,82.01,12200.0,72.9055,72.9055,72.8699,72.8788,12200.0
2013-10-30 11:50:00,82.0,82.02,81.98,81.99,7300.0,72.8699,72.8877,72.8522,72.861,7300.0
2013-10-30 11:55:00,82.01,82.05,82.0,82.04,10400.0,72.8788,72.9144,72.8699,72.9055,10400.0
2013-10-30 12:00:00,82.03,82.06,82.0,82.06,15200.0,72.8966,72.9232,72.8699,72.9232,15200.0
2013-10-30 12:05:00,82.07,82.09,82.05,82.05,10200.0,72.9321,72.9499,72.9144,72.9144,10200.0
2013-10-30 12:10:00,82.06,82.09,82.06,82.07,6300.0,72.9232,72.9499,72.9232,72.9321,6300.0
2013-10-30 12:15:00,82.07,82.07,82.03,82.04,4600.0,72.9321,72.9321,72.8966,72.9055,4600.0
2013-10-30 12:20:00,82.04,82.05,82.02,82.02,8800.0,72.9055,72.9144,72.8877,72.8877,8800.0
2013-10-30 12:25:00,82.01,82.01,81.99,82.01,8700.0,72.8788,72.8788,72.861,72.8788,8700.0
2013-10-30 12:30:00,82.02,82.06,82.02,82.05,9400.0,72.8877,72.9232,72.8877,72.9144,9400.0
2013-10-30 12:35:00,82.05,82.06,82.04,82.04,7000.0,72.9144,72.9232,72.9055,72.9055,7000.0
2013-10-30 12:40:00,82.04,82.08,82.02,82.07,13300.0,72.9055,72.941,72.8877,72.9321,13300.0
2013-10-30 12:45:00,82.08,82.11,82.08,82.09,9100.0,72.941,72.9677,72.941,72.9499,9100.0
2013-10-30 12:50:00,82.09,82.11,82.07,82.09,11700.0,72.9499,72.9677,72.9321,72.9499,11700.0
2013-10-30 12:55:00,82.1,82.11,82.08,82.11,21300.0,72.9588,72.9677,72.941,72.9677,21300.0
2013-10-30 13:00:00,82.11,82.12,82.08,82.08,10200.0,72.9677,72.9766,72.941,72.941,10200.0
2013-10-30 13:05:00,82.08,82.08,82.06,82.07,12000.0,72.941,72.941,72.9232,72.9321,12000.0
2013-10-30 13:10:00,82.07,82.09,82.05,82.09,10400.0,72.9321,72.9499,72.9144,72.9499,10400.0
2013-10-30 13:15:00,82.09,82.1,82.07,82.1,7700.0,72.9499,72.9588,72.9321,72.9588,7700.0
2013-10-30 13:20:00,82.09,82.1,82.0,82.02,17200.0,72.9499,72.9588,72.8699,72.8877,17200.0
2013-10-30 13:25:00,82.02,82.03,81.99,81.99,7500.0,72.8877,72.8966,72.861,72.861,7500.0
2013-10-30 13:30:00,81.98,81.99,81.96,81.97,4700.0,72.8522,72.861,72.8344,72.8433,4700.0
2013-10-30 13:35:00,81.97,82.02,81.96,82.02,8400.0,72.8433,72.8877,72.8344,72.8877,8400.0
2013-10-30 13:40:00,82.02,82.02,81.98,81.98,17800.0,72.8877,72.8877,72.8522,72.8522,17800.0
2013-10-30 13:45:00,81.97,81.97,81.91,81.93,13200.0,72.8433,72.8433,72.7899,72.8077,13200.0
2013-10-30 13:50:00,81.93,81.97,81.92,81.96,8900.0,72.8077,72.8433,72.7988,72.8344,8900.0
2013-10-30 13:55:00,81.96,81.97,81.91,81.94,17000.0,72.8344,72.8433,72.7899,72.8166,17000.0
2013-10-30 14:00:00,81.94,82.1,81.84,82.05,16900.0,72.8166,72.9588,72.7277,72.9144,16900.0
2013-10-30 14:05:00,82.03,82.15,81.89,81.92,25600.0,72.8966,73.0032,72.7722,72.7988,25600.0
2013-10-30 14:10:00,81.93,82.05,81.9,81.96,16500.0,72.8077,72.9144,72.7811,72.8344,16500.0
2013-10-30 14:15:00,81.96,81.96,81.57,81.68,33900.0,72.8344,72.8344,72.4878,72.5856,33900.0
2013-10-30 14:20:00,81.65,81.74,81.59,81.62,124500.0,72.5589,72.6389,72.5056,72.5322,124500.0
2013-10-30 14:25:00,81.63,81.64,81.51,81.64,35600.0,72.5411,72.55,72.4345,72.55,35600.0
2013-10-30 14:30:00,81.64,81.77,81.6,81.76,34600.0,72.55,72.6655,72.5145,72.6566,34600.0
2013-10-30 14:35:00,81.75,81.77,81.68,81.68,24700.0,72.6478,72.6655,72.5856,72.5856,24700.0
2013-10-30 14:40:00,81.69,81.78,81.59,81.59,27100.0,72.5944,72.6744,72.5056,72.5056,27100.0
2013-10-30 14:45:00,81.6,81.73,81.6,81.7,20500.0,72.5145,72.63,72.5145,72.6033,20500.0
2013-10-30 14:50:00,81.71,81.71,81.62,81.66,94600.0,72.6122,72.6122,72.5322,72.5678,94600.0
2013-10-30 14:55:00,81.66,81.78,81.66,81.73,29400.0,72.5678,72.6744,72.5678,72.63,29400.0
2013-10-30 15:00:00,81.73,81.78,81.72,81.78,23200.0,72.63,72.6744,72.6211,72.6744,23200.0
2013-10-30 15:05:00,81.79,81.88,81.77,81.77,33500.0,72.6833,72.7633,72.6655,72.6655,33500.0
2013-10-30 15:10:00,81.76,81.77,81.73,81.74,14800.0,72.6566,72.6655,72.63,72.6389,14800.0
2013-10-30 15:15:00,81.73,81.75,81.69,81.75,36200.0,72.63,72.6478,72.5944,72.6478,36200.0
2013-10-30 15:20:00,81.75,81.81,81.72,81.77,42900.0,72.6478,72.7011,72.6211,72.6655,42900.0
2013-10-30 15:25:00,81.77,81.83,81.75,81.81,38600.0,72.6655,72.7189,72.6478,72.7011,38600.0
2013-10-30 15:30:00,81.81,81.88,81.81,81.87,45300.0,72.7011,72.7633,72.7011,72.7544,45300.0
2013-10-30 15:35:00,81.87,81.87,81.82,81.87,34200.0,72.7544,72.7544,72.71,72.7544,34200.0
2013-10-30 15:40:00,81.86,81.92,81.84,81.89,40500.0,72.7455,72.7988,72.7277,72.7722,40500.0
2013-10-30 15:45:00,81.89,81.9,81.8,81.82,49700.0,72.7722,72.7811,72.6922,72.71,49700.0
2013-10-30 15:50:00,81.82,81.83,81.77,81.77,42500.0,72.71,72.7189,72.6655,72.6655,42500.0
2013-10-30 15:55:00,81.77,81.83,81.76,81.8,71700.0,72.6655,72.7189,72.6566,72.6922,71700.0
2013-10-31 09:30:00,81.77,81.86,81.66,81.68,47300.0,72.6655,72.7455,72.5678,72.5856,47300.0
2013-10-31 09:35:00,81.68,81.76,81.68,81.76,17500.0,72.5856,72.6566,72.5856,72.6566,17500.0
2013-10-31 09:40:00,81.91,81.92,81.84,81.88,10300.0,72.7899,72.7988,72.7277,72.7633,10300.0
2013-10-31 09:45:00,81.95,81.99,81.86,81.86,13000.0,72.8255,72.861,72.7455,72.7455,13000.0
2013-10-31 09:50:00,81.86,81.91,81.67,81.67,9400.0,72.7455,72.7899,72.5767,72.5767,9400.0
2013-10-31 09:55:00,81.63,81.64,81.56,81.57,15200.0,72.5411,72.55,72.4789,72.4878,15200.0
2013-10-31 10:00:00,81.58,81.58,81.48,81.57,26700.0,72.4967,72.4967,72.4078,72.4878,26700.0
2013-10-31 10:05:00,81.56,81.57,81.45,81.56,19900.0,72.4789,72.4878,72.3812,72.4789,19900.0
2013-10-31 10:10:00,81.57,81.64,81.5,81.64,40400.0,72.4878,72.55,72.4256,72.55,40400.0
2013-10-31 10:15:00,81.65,81.65,81.58,81.6,30800.0,72.5589,72.5589,72.4967,72.5145,30800.0
2013-10-31 10:20:00,81.6,81.6,81.51,81.55,24400.0,72.5145,72.5145,72.4345,72.47,24400.0
2013-10-31 10:25:00,81.56,81.65,81.56,81.59,14100.0,72.4789,72.5589,72.4789,72.5056,14100.0
2013-10-31 10:30:00,81.57,81.68,81.55,81.6,23800.0,72.4878,72.5856,72.47,72.5145,23800.0
2013-10-31 10:35:00,81.59,81.59,81.45,81.46,22400.0,72.5056,72.5056,72.3812,72.39,22400.0
2013-10-31 10:40:00,81.5,81.57,81.47,81.57,36800.0,72.4256,72.4878,72.3989,72.4878,36800.0
2013-10-31 10:45:00,81.58,81.67,81.57,81.63,20200.0,72.4967,72.5767,72.4878,72.5411,20200.0
2013-10-31 10:50:00,81.63,81.75,81.63,81.71,13600.0,72.5411,72.6478,72.5411,72.6122,13600.0
2013-10-31 10:55:00,81.72,81.74,81.68,81.69,3100.0,72.6211,72.6389,72.5856,72.5944,3100.0
2013-10-31 11:00:00,81.71,81.78,81.71,81.78,12800.0,72.6122,72.6744,72.6122,72.6744,12800.0
2013-10-31 11:05:00,81.78,81.79,81.71,81.74,7800.0,72.6744,72.6833,72.6122,72.6389,7800.0
2013-10-31 11:10:00,81.74,81.79,81.74,81.76,19800.0,72.6389,72.6833,72.6389,72.6566,19800.0
2013-10-31 11:15:00,81.75,81.85,81.75,81.84,14300.0,72.6478,72.7366,72.6478,72.7277,14300.0
2013-10-31 11:20:00,81.81,81.87,81.81,81.86,10100.0,72.7011,72.7544,72.7011,72.7455,10100.0
2013-10-31 11:25:00,81.86,81.91,81.84,81.89,12500.0,72.7455,72.7899,72.7277,72.7722,12500.0
2013-10-31 11:30:00,81.89,81.92,81.89,81.92,4000.0,72.7722,72.7988,72.7722,72.7988,4000.0
2013-10-31 11:35:00,81.93,81.98,81.91,81.95,5900.0,72.8077,72.8522,72.7899,72.8255,5900.0
2013-10-31 11:40:00,81.95,81.96,81.9,81.91,8100.0,72.8255,72.8344,72.7811,72.7899,8100.0
2013-10-31 11:45:00,81.91,81.92,81.9,81.92,4900.0,72.7899,72.7988,72.7811,72.7988,4900.0
2013-10-31 11:50:00,81.93,81.96,81.93,81.93,16600.0,72.8077,72.8344,72.8077,72.8077,16600.0
2013-10-31 11:55:00,81.93,81.93,81.87,81.88,7100.0,72.8077,72.8077,72.7544,72.7633,7100.0
2013-10-31 12:00:00,81.89,81.89,81.83,81.84,7200.0,72.7722,72.7722,72.7189,72.7277,7200.0
2013-10-31 12:05:00,81.84,81.91,81.84,81.9,4700.0,72.7277,72.7899,72.7277,72.7811,4700.0
2013-10-31 12:10:00,81.9,81.91,81.89,81.9,5800.0,72.7811,72.7899,72.7722,72.7811,5800.0
2013-10-31 12:15:00,81.9,81.91,81.89,81.91,11100.0,72.7811,72.7899,72.7722,72.7899,11100.0
2013-10-31 12:20:00,81.9,81.93,81.9,81.92,5600.0,72.7811,72.8077,72.7811,72.7988,5600.0
2013-10-31 12:25:00,81.93,81.93,81.91,81.92,5300.0,72.8077,72.8077,72.7899,72.7988,5300.0
2013-10-31 12:30:00,81.92,82.02,81.92,82.0,11000.0,72.7988,72.8877,72.7988,72.8699,11000.0
2013-10-31 12:35:00,81.99,81.99,81.95,81.97,15600.0,72.861,72.861,72.8255,72.8433,15600.0
2013-10-31 12:40:00,81.97,82.02,81.97,82.02,13000.0,72.8433,72.8877,72.8433,72.8877,13000.0
2013-10-31 12:45:00,82.02,82.02,81.96,81.97,6200.0,72.8877,72.8877,72.8344,72.8433,6200.0
2013-10-31 12:50:00,81.97,81.98,81.96,81.98,1400.0,72.8433,72.8522,72.8344,72.8522,1400.0
2013-10-31 12:55:00,81.98,81.98,81.93,81.93,4300.0,72.8522,72.8522,72.8077,72.8077,4300.0
2013-10-31 13:00:00,81.94,81.94,81.93,81.93,3200.0,72.8166,72.8166,72.8077,72.8077,3200.0
2013-10-31 13:05:00,81.94,81.96,81.93,81.94,7700.0,72.8166,72.8344,72.8077,72.8166,7700.0
2013-10-31 13:10:00,81.93,81.97,81.92,81.93,5400.0,72.8077,72.8433,72.7988,72.8077,5400.0
2013-10-31 13:15:00,81.93,82.0,81.93,81.98,6500.0,72.8077,72.8699,72.8077,72.8522,6500.0
2013-10-31 13:20:00,81.99,82.0,81.97,81.98,16800.0,72.861,72.8699,72.8433,72.8522,16800.0
2013-10-31 13:25:00,81.98,82.01,81.98,82.01,13300.0,72.8522,72.8788,72.8522,72.8788,13300.0
2013-10-31 13:30:00,82.02,82.03,82.0,82.0,9500.0,72.8877,72.8966,72.8699,72.8699,9500.0
2013-10-31 13:35:00,82.0,82.0,81.97,81.99,8900.0,72.8699,72.8699,72.8433,72.861,8900.0
2013-10-31 13:40:00,81.99,82.03,81.99,82.02,6000.0,72.861,72.8966,72.861,72.8877,6000.0
2013-10-31 13:45:00,82.02,82.02,82.01,82.02,4400.0,72.8877,72.8877,72.8788,72.8877,4400.0
2013-10-31 13:50:00,82.03,82.03,81.96,81.98,9300.0,72.8966,72.8966,72.8344,72.8522,9300.0
2013-10-31 13:55:00,81.97,82.0,81.96,81.98,16400.0,72.8433,72.8699,72.8344,72.8522,16400.0
2013-10-31 14:00:00,81.98,82.0,81.98,82.0,3700.0,72.8522,72.8699,72.8522,72.8699,3700.0
2013-10-31 14:05:00,82.0,82.01,81.95,81.98,8000.0,72.8699,72.8788,72.8255,72.8522,8000.0
2013-10-31 14:10:00,81.98,82.05,81.98,82.05,27900.0,72.8522,72.9144,72.8522,72.9144,27900.0
2013-10-31 14:15:00,82.04,82.14,82.04,82.14,28400.0,72.9055,72.9943,72.9055,72.9943,28400.0
2013-10-31 14:20:00,82.14,82.15,82.11,82.12,8400.0,72.9943,73.0032,72.9677,72.9766,8400.0
2013-10-31 14:25:00,82.12,82.15,82.11,82.13,6600.0,72.9766,73.0032,72.9677,72.9854,6600.0
2013-10-31 14:30:00,82.13,82.16,82.1,82.1,11100.0,72.9854,73.0121,72.9588,72.9588,11100.0
2013-10-31 14:35:00,82.09,82.1,82.08,82.1,5000.0,72.9499,72.9588,72.941,72.9588,5000.0
2013-10-31 14:40:00,82.11,82.12,82.09,82.09,21200.0,72.9677,72.9766,72.9499,72.9499,21200.0
2013-10-31 14:45:00,82.09,82.11,82.07,82.07,50500.0,72.9499,72.9677,72.9321,72.9321,50500.0
2013-10-31 14:50:00,82.07,82.09,82.0,82.01,76000.0,72.9321,72.9499,72.8699,72.8788,76000.0
2013-10-31 14:55:00,82.01,82.03,81.95,81.95,16300.0,72.8788,72.8966,72.8255,72.8255,16300.0
2013-10-31 15:00:00,81.95,81.95,81.87,81.9,20200.0,72.8255,72.8255,72.7544,72.7811,20200.0
2013-10-31 15:05:00,81.9,81.91,81.82,81.88,27100.0,72.7811,72.7899,72.71,72.7633,27100.0
2013-10-31 15:10:00,81.87,81.89,81.85,81.89,17700.0,72.7544,72.7722,72.7366,72.7722,17700.0
2013-10-31 15:15:00,81.9,81.91,81.86,81.88,87700.0,72.7811,72.7899,72.7455,72.7633,87700.0
2013-10-31 15:20:00,81.87,81.92,81.84,81.87,33100.0,72.7544,72.7988,72.7277,72.7544,33100.0
2013-10-31 15:25:00,81.87,81.88,81.79,81.8,21200.0,72.7544,72.7633,72.6833,72.6922,21200.0
2013-10-31 15:30:00,81.79,81.83,81.77,81.81,30300.0,72.6833,72.7189,72.6655,72.7011,30300.0
2013-10-31 15:35:00,81.82,81.87,81.82,81.86,11700.0,72.71,72.7544,72.71,72.7455,11700.0
2013-10-31 15:40:00,81.83,81.87,81.8,81.83,22300.0,72.7189,72.7544,72.6922,72.7189,22300.0
2013-10-31 15:45:00,81.83,81.83,81.76,81.79,27700.0,72.7189,72.7189,72.6566,72.6833,27700.0
2013-10-31 15:50:00,81.78,81.79,81.7,81.76,38500.0,72.6744,72.6833,72.6033,72.6566,38500.0
2013-10-31 15:55:00,81.76,81.76,81.62,81.64,58700.0,72.6566,72.6566,72.5322,72.55,58700.0
2013-11-01 09:30:00,81.82,81.98,81.82,81.9,29700.0,72.71,72.8522,72.71,72.7811,29700.0
2013-11-01 09:35:00,81.94,81.99,81.93,81.95,4900.0,72.8166,72.861,72.8077,72.8255,4900.0
2013-11-01 09:40:00,81.98,82.03,81.94,81.99,9200.0,72.8522,72.8966,72.8166,72.861,9200.0
2013-11-01 09:45:00,82.03,82.03,81.95,81.98,19400.0,72.8966,72.8966,72.8255,72.8522,19400.0
2013-11-01 09:50:00,81.98,82.03,81.95,82.0,24900.0,72.8522,72.8966,72.8255,72.8699,24900.0
2013-11-01 09:55:00,82.0,82.06,81.97,81.97,11300.0,72.8699,72.9232,72.8433,72.8433,11300.0
2013-11-01 10:00:00,81.98,82.0,81.9,81.9,25200.0,72.8522,72.8699,72.7811,72.7811,25200.0
2013-11-01 10:05:00,81.91,82.12,81.9,82.03,45700.0,72.7899,72.9766,72.7811,72.8966,45700.0
2013-11-01 10:10:00,82.05,82.05,81.85,81.85,14700.0,72.9144,72.9144,72.7366,72.7366,14700.0
2013-11-01 10:15:00,81.85,81.88,81.68,81.72,61300.0,72.7366,72.7633,72.5856,72.6211,61300.0
2013-11-01 10:20:00,81.7,81.77,81.7,81.76,32300.0,72.6033,72.6655,72.6033,72.6566,32300.0
2013-11-01 10:25:00,81.76,81.79,81.73,81.75,22500.0,72.6566,72.6833,72.63,72.6478,22500.0
2013-11-01 10:30:00,81.74,81.76,81.72,81.75,16500.0,72.6389,72.6566,72.6211,72.6478,16500.0
2013-11-01 10:35:00,81.75,81.81,81.71,81.75,103700.0,72.6478,72.7011,72.6122,72.6478,103700.0
2013-11-01 10:40:00,81.75,81.82,81.73,81.82,24600.0,72.6478,72.71,72.63,72.71,24600.0
2013-11-01 10:45:00,81.82,81.82,81.77,81.81,11700.0,72.71,72.71,72.6655,72.7011,11700.0
2013-11-01 10:50:00,81.81,81.86,81.8,81.86,14000.0,72.7011,72.7455,72.6922,72.7455,14000.0
2013-11-01 10:55:00,81.85,81.85,81.81,81.82,20300.0,72.7366,72.7366,72.7011,72.71,20300.0
2013-11-01 11:00:00,81.81,81.82,81.68,81.69,42500.0,72.7011,72.71,72.5856,72.5944,42500.0
2013-11-01 11:05:00,81.67,81.68,81.61,81.62,13000.0,72.5767,72.5856,72.5233,72.5322,13000.0
2013-11-01 11:10:00,81.59,81.6,81.5,81.53,16300.0,72.5056,72.5145,72.4256,72.4523,16300.0
2013-11-01 11:15:00,81.52,81.52,81.44,81.51,12200.0,72.4434,72.4434,72.3723,72.4345,12200.0
2013-11-01 11:20:00,81.51,81.6,81.5,81.59,13700.0,72.4345,72.5145,72.4256,72.5056,13700.0
2013-11-01 11:25:00,81.59,81.6,81.55,81.57,17700.0,72.5056,72.5145,72.47,72.4878,17700.0
2013-11-01 11:30:00,81.57,81.63,81.56,81.63,7700.0,72.4878,72.5411,72.4789,72.5411,7700.0
2013-11-01 11:35:00,81.63,81.64,81.54,81.6,23800.0,72.5411,72.55,72.4611,72.5145,23800.0
2013-11-01 11:40:00,81.59,81.64,81.59,81.63,6000.0,72.5056,72.55,72.5056,72.5411,6000.0
2013-11-01 11:45:00,81.62,81.63,81.58,81.63,7400.0,72.5322,72.5411,72.4967,72.5411,7400.0
2013-11-01 11:50:00,81.63,81.63,81.53,81.54,13900.0,72.5411,72.5411,72.4523,72.4611,13900.0
2013-11-01 11:55:00,81.54,81.56,81.44,81.45,20500.0,72.4611,72.4789,72.3723,72.3812,20500.0
2013-11-01 12:00:00,81.44,81.51,81.44,81.51,12700.0,72.3723,72.4345,72.3723,72.4345,12700.0
2013-11-01 12:05:00,81.52,81.55,81.47,81.52,44200.0,72.4434,72.47,72.3989,72.4434,44200.0
2013-11-01 12:10:00,81.53,81.53,81.48,81.48,15000.0,72.4523,72.4523,72.4078,72.4078,15000.0
2013-11-01 12:15:00,81.48,81.53,81.43,81.44,14100.0,72.4078,72.4523,72.3634,72.3723,14100.0
2013-11-01 12:20:00,81.46,81.6,81.46,81.6,14500.0,72.39,72.5145,72.39,72.5145,14500.0
2013-11-01 12:25:00,81.6,81.63,81.59,81.59,12000.0,72.5145,72.5411,72.5056,72.5056,12000.0
2013-11-01 12:30:00,81.59,81.64,81.58,81.63,7100.0,72.5056,72.55,72.4967,72.5411,7100.0
2013-11-01 12:35:00,81.63,81.65,81.61,81.61,20300.0,72.5411,72.5589,72.5233,72.5233,20300.0
2013-11-01 12:40:00,81.6,81.62,81.58,81.61,23800.0,72.5145,72.5322,72.4967,72.5233,23800.0
2013-11-01 12:45:00,81.62,81.63,81.59,81.59,10800.0,72.5322,72.5411,72.5056,72.5056,10800.0
2013-11-01 12:50:00,81.59,81.61,81.58,81.58,24600.0,72.5056,72.5233,72.4967,72.4967,24600.0
2013-11-01 12:55:00,81.58,81.6,81.58,81.58,13200.0,72.4967,72.5145,72.4967,72.4967,13200.0
2013-11-01 13:00:00,81.56,81.58,81.54,81.54,9400.0,72.4789,72.4967,72.4611,72.4611,9400.0
2013-11-01 13:05:00,81.54,81.55,81.52,81.53,5400.0,72.4611,72.47,72.4434,72.4523,5400.0
2013-11-01 13:10:00,81.54,81.54,81.51,81.52,6700.0,72.4611,72.4611,72.4345,72.4434,6700.0
2013-11-01 13:15:00,81.52,81.54,81.5,81.5,14700.0,72.4434,72.4611,72.4256,72.4256,14700.0
2013-11-01 13:20:00,81.5,81.52,81.47,81.52,16300.0,72.4256,72.4434,72.3989,72.4434,16300.0
2013-11-01 13:25:00,81.53,81.57,81.53,81.55,9300.0,72.4523,72.4878,72.4523,72.47,9300.0
2013-11-01 13:30:00,81.55,81.55,81.5,81.53,17800.0,72.47,72.47,72.4256,72.4523,17800.0
2013-11-01 13:35:00,81.53,81.65,81.52,81.64,32200.0,72.4523,72.5589,72.4434,72.55,32200.0
2013-11-01 13:40:00,81.64,81.66,81.64,81.64,7500.0,72.55,72.5678,72.55,72.55,7500.0
2013-11-01 13:45:00,81.65,81.69,81.63,81.69,8300.0,72.5589,72.5944,72.5411,72.5944,8300.0
2013-11-01 13:50:00,81.69,81.7,81.64,81.67,22600.0,72.5944,72.6033,72.55,72.5767,22600.0
2013-11-01 13:55:00,81.67,81.68,81.64,81.66,21200.0,72.5767,72.5856,72.55,72.5678,21200.0
2013-11-01 14:00:00,81.67,81.7,81.67,81.7,22000.0,72.5767,72.6033,72.5767,72.6033,22000.0
2013-11-01 14:05:00,81.7,81.72,81.68,81.69,15000.0,72.6033,72.6211,72.5856,72.5944,15000.0
2013-11-01 14:10:00,81.69,81.7,81.65,81.68,29500.0,72.5944,72.6033,72.5589,72.5856,29500.0
2013-11-01 14:15:00,81.7,81.73,81.67,81.69,17500.0,72.6033,72.63,72.5767,72.5944,17500.0
2013-11-01 14:20:00,81.69,81.71,81.69,81.69,17400.0,72.5944,72.6122,72.5944,72.5944,17400.0
2013-11-01 14:25:00,81.71,81.71,81.68,81.69,8200.0,72.6122,72.6122,72.5856,72.5944,8200.0
2013-11-01 14:30:00,81.68,81.68,81.64,81.66,9400.0,72.5856,72.5856,72.55,72.5678,9400.0
2013-11-01 14:35:00,81.66,81.67,81.64,81.64,10200.0,72.5678,72.5767,72.55,72.55,10200.0
2013-11-01 14:40:00,81.64,81.72,81.64,81.68,15700.0,72.55,72.6211,72.55,72.5856,15700.0
2013-11-01 14:45:00,81.69,81.71,81.68,81.69,11300.0,72.5944,72.6122,72.5856,72.5944,11300.0
2013-11-01 14:50:00,81.69,81.72,81.64,81.66,11400.0,72.5944,72.6211,72.55,72.5678,11400.0
2013-11-01 14:55:00,81.66,81.69,81.63,81.63,11700.0,72.5678,72.5944,72.5411,72.5411,11700.0
2013-11-01 15:00:00,81.64,81.69,81.63,81.69,11200.0,72.55,72.5944,72.5411,72.5944,11200.0
2013-11-01 15:05:00,81.69,81.71,81.64,81.64,79600.0,72.5944,72.6122,72.55,72.55,79600.0
2013-11-01 15:10:00,81.66,81.76,81.66,81.76,142000.0,72.5678,72.6566,72.5678,72.6566,142000.0
2013-11-01 15:15:00,81.76,81.76,81.7,81.71,23200.0,72.6566,72.6566,72.6033,72.6122,23200.0
2013-11-01 15:20:00,81.71,81.72,81.69,81.7,56500.0,72.6122,72.6211,72.5944,72.6033,56500.0
2013-11-01 15:25:00,81.7,81.74,81.7,81.72,19600.0,72.6033,72.6389,72.6033,72.6211,19600.0
2013-11-01 15:30:00,81.72,81.79,81.7,81.79,26600.0,72.6211,72.6833,72.6033,72.6833,26600.0
2013-11-01 15:35:00,81.79,81.79,81.74,81.74,75200.0,72.6833,72.6833,72.6389,72.6389,75200.0
2013-11-01 15:40:00,81.75,81.81,81.75,81.81,22600.0,72.6478,72.7011,72.6478,72.7011,22600.0
2013-11-01 15:45:00,81.82,81.87,81.82,81.84,41000.0,72.71,72.7544,72.71,72.7277,41000.0
2013-11-01 15:50:00,81.84,81.88,81.82,81.88,27300.0,72.7277,72.7633,72.71,72.7633,27300.0
2013-11-01 15:55:00,81.88,81.89,81.78,81.82,28000.0,72.7633,72.7722,72.6744,72.71,28000.0
2013-11-04 09:30:00,82.13,82.13,81.95,82.04,29700.0,72.9854,72.9854,72.8255,72.9055,29700.0
2013-11-04 09:35:00,82.06,82.06,81.99,81.99,10200.0,72.9232,72.9232,72.861,72.861,10200.0
2013-11-04 09:40:00,81.99,82.01,81.93,81.95,10500.0,72.861,72.8788,72.8077,72.8255,10500.0
2013-11-04 09:45:00,81.97,81.97,81.89,81.89,6600.0,72.8433,72.8433,72.7722,72.7722,6600.0
2013-11-04 09:50:00,81.88,81.91,81.87,81.9,9800.0,72.7633,72.7899,72.7544,72.7811,9800.0
2013-11-04 09:55:00,81.89,81.89,81.79,81.83,11400.0,72.7722,72.7722,72.6833,72.7189,11400.0
2013-11-04 10:00:00,81.89,81.89,81.83,81.87,5700.0,72.7722,72.7722,72.7189,72.7544,5700.0
2013-11-04 10:05:00,81.89,81.89,81.81,81.83,7300.0,72.7722,72.7722,72.7011,72.7189,7300.0
2013-11-04 10:10:00,81.81,81.88,81.8,81.87,6300.0,72.7011,72.7633,72.6922,72.7544,6300.0
2013-11-04 10:15:00,81.84,81.87,81.84,81.87,14100.0,72.7277,72.7544,72.7277,72.7544,14100.0
2013-11-04 10:20:00,81.87,81.89,81.86,81.87,3700.0,72.7544,72.7722,72.7455,72.7544,3700.0
2013-11-04 10:25:00,81.88,81.93,81.88,81.92,7100.0,72.7633,72.8077,72.7633,72.7988,7100.0
2013-11-04 10:30:00,81.92,81.96,81.9,81.9,6100.0,72.7988,72.8344,72.7811,72.7811,6100.0
2013-11-04 10:35:00,81.91,81.94,81.87,81.92,12900.0,72.7899,72.8166,72.7544,72.7988,12900.0
2013-11-04 10:40:00,81.92,81.93,81.89,81.92,4900.0,72.7988,72.8077,72.7722,72.7988,4900.0
2013-11-04 10:45:00,81.93,81.97,81.93,81.94,7800.0,72.8077,72.8433,72.8077,72.8166,7800.0
2013-11-04 10:50:00,81.95,81.97,81.84,81.84,6400.0,72.8255,72.8433,72.7277,72.7277,6400.0
2013-11-04 10:55:00,81.84,81.86,81.77,81.77,19500.0,72.7277,72.7455,72.6655,72.6655,19500.0
2013-11-04 11:00:00,81.77,81.78,81.75,81.76,10800.0,72.6655,72.6744,72.6478,72.6566,10800.0
2013-11-04 11:05:00,81.76,81.81,81.76,81.78,18700.0,72.6566,72.7011,72.6566,72.6744,18700.0
2013-11-04 11:10:00,81.78,81.83,80.81,81.82,108200.0,72.6744,72.7189,71.8124,72.71,108200.0
2013-11-04 11:15:00,81.8,81.85,81.8,81.83,37200.0,72.6922,72.7366,72.6922,72.7189,37200.0
2013-11-04 11:20:00,81.82,81.85,81.79,81.84,19600.0,72.71,72.7366,72.6833,72.7277,19600.0
2013-11-04 11:25:00,81.85,81.86,81.82,81.85,8500.0,72.7366,72.7455,72.71,72.7366,8500.0
2013-11-04 11:30:00,81.84,81.86,81.82,81.84,32700.0,72.7277,72.7455,72.71,72.7277,32700.0
2013-11-04 11:35:00,81.84,81.89,81.84,81.89,15400.0,72.7277,72.7722,72.7277,72.7722,15400.0
2013-11-04 11:40:00,81.89,81.92,81.88,81.89,9600.0,72.7722,72.7988,72.7633,72.7722,9600.0
2013-11-04 11:45:00,81.89,81.89,81.84,81.87,11700.0,72.7722,72.7722,72.7277,72.7544,11700.0
2013-11-04 11:50:00,81.88,81.91,81.88,81.91,15000.0,72.7633,72.7899,72.7633,72.7899,15000.0
2013-11-04 11:55:00,81.91,81.93,81.9,81.92,26200.0,72.7899,72.8077,72.7811,72.7988,26200.0
2013-11-04 12:00:00,81.92,81.92,81.88,81.91,17600.0,72.7988,72.7988,72.7633,72.7899,17600.0
2013-11-04 12:05:00,81.92,81.93,81.89,81.89,7300.0,72.7988,72.8077,72.7722,72.7722,7300.0
2013-11-04 12:10:00,81.9,81.93,81.9,81.9,6900.0,72.7811,72.8077,72.7811,72.7811,6900.0
2013-11-04 12:15:00,81.89,81.92,81.88,81.9,8800.0,72.7722,72.7988,72.7633,72.7811,8800.0
2013-11-04 12:20:00,81.89,81.92,81.89,81.91,9500.0,72.7722,72.7988,72.7722,72.7899,9500.0
2013-11-04 12:25:00,81.91,81.93,81.91,81.92,5000.0,72.7899,72.8077,72.7899,72.7988,5000.0
2013-11-04 12:30:00,81.91,81.93,81.88,81.93,9100.0,72.7899,72.8077,72.7633,72.8077,9100.0
2013-11-04 12:35:00,81.93,81.93,81.89,81.92,8300.0,72.8077,72.8077,72.7722,72.7988,8300.0
2013-11-04 12:40:00,81.93,81.94,81.91,81.93,3600.0,72.8077,72.8166,72.7899,72.8077,3600.0
2013-11-04 12:45:00,81.92,81.93,81.91,81.91,7400.0,72.7988,72.8077,72.7899,72.7899,7400.0
2013-11-04 12:50:00,81.91,81.92,81.91,81.91,5000.0,72.7899,72.7988,72.7899,72.7899,5000.0
2013-11-04 12:55:00,81.92,81.92,81.87,81.87,8100.0,72.7988,72.7988,72.7544,72.7544,8100.0
2013-11-04 13:00:00,81.87,81.89,81.87,81.87,144700.0,72.7544,72.7722,72.7544,72.7544,144700.0
2013-11-04 13:05:00,81.88,81.9,81.88,81.89,6300.0,72.7633,72.7811,72.7633,72.7722,6300.0
2013-11-04 13:10:00,81.89,81.89,81.87,81.88,6000.0,72.7722,72.7722,72.7544,72.7633,6000.0
2013-11-04 13:15:00,81.88,81.88,81.86,81.87,6600.0,72.7633,72.7633,72.7455,72.7544,6600.0
2013-11-04 13:20:00,81.87,81.89,81.86,81.87,3000.0,72.7544,72.7722,72.7455,72.7544,3000.0
2013-11-04 13:25:00,81.87,81.93,81.87,81.93,2800.0,72.7544,72.8077,72.7544,72.8077,2800.0
2013-11-04 13:30:00,81.94,81.94,81.91,81.93,5600.0,72.8166,72.8166,72.7899,72.8077,5600.0
2013-11-04 13:35:00,81.93,81.93,81.9,81.92,13600.0,72.8077,72.8077,72.7811,72.7988,13600.0
2013-11-04 13:40:00,81.93,81.93,81.91,81.93,3900.0,72.8077,72.8077,72.7899,72.8077,3900.0
2013-11-04 13:45:00,81.93,81.96,81.91,81.93,11600.0,72.8077,72.8344,72.7899,72.8077,11600.0
2013-11-04 13:50:00,81.93,81.94,81.92,81.92,61400.0,72.8077,72.8166,72.7988,72.7988,61400.0
2013-11-04 13:55:00,81.93,81.94,81.92,81.94,11100.0,72.8077,72.8166,72.7988,72.8166,11100.0
2013-11-04 14:00:00,81.93,81.94,81.92,81.93,29900.0,72.8077,72.8166,72.7988,72.8077,29900.0
2013-11-04 14:05:00,81.93,81.98,81.92,81.97,52700.0,72.8077,72.8522,72.7988,72.8433,52700.0
2013-11-04 14:10:00,81.97,81.97,81.95,81.95,5300.0,72.8433,72.8433,72.8255,72.8255,5300.0
2013-11-04 14:15:00,81.95,81.95,81.94,81.94,4600.0,72.8255,72.8255,72.8166,72.8166,4600.0
2013-11-04 14:20:00,81.94,81.97,81.94,81.97,5900.0,72.8166,72.8433,72.8166,72.8433,5900.0
2013-11-04 14:25:00,81.98,81.98,81.96,81.97,9800.0,72.8522,72.8522,72.8344,72.8433,9800.0
2013-11-04 14:30:00,81.97,81.99,81.97,81.98,10400.0,72.8433,72.861,72.8433,72.8522,10400.0
2013-11-04 14:35:00,81.98,81.98,81.94,81.97,9900.0,72.8522,72.8522,72.8166,72.8433,9900.0
2013-11-04 14:40:00,81.97,82.0,81.97,82.0,4400.0,72.8433,72.8699,72.8433,72.8699,4400.0
2013-11-04 14:45:00,81.99,82.02,81.96,81.96,37300.0,72.861,72.8877,72.8344,72.8344,37300.0
2013-11-04 14:50:00,81.97,82.0,81.97,81.97,11900.0,72.8433,72.8699,72.8433,72.8433,11900.0
2013-11-04 14:55:00,81.99,81.99,81.95,81.96,14600.0,72.861,72.861,72.8255,72.8344,14600.0
2013-11-04 15:00:00,81.96,81.97,81.94,81.96,8600.0,72.8344,72.8433,72.8166,72.8344,8600.0
2013-11-04 15:05:00,81.96,81.96,81.91,81.92,14100.0,72.8344,72.8344,72.7899,72.7988,14100.0
2013-11-04 15:10:00,81.92,81.94,81.92,81.93,18600.0,72.7988,72.8166,72.7988,72.8077,18600.0
2013-11-04 15:15:00,81.93,81.95,81.92,81.93,17200.0,72.8077,72.8255,72.7988,72.8077,17200.0
2013-11-04 15:20:00,81.93,81.93,81.88,81.92,4600.0,72.8077,72.8077,72.7633,72.7988,4600.0
2013-11-04 15:25:00,81.92,81.96,81.92,81.96,10100.0,72.7988,72.8344,72.7988,72.8344,10100.0
2013-11-04 15:30:00,81.96,81.96,81.92,81.93,5200.0,72.8344,72.8344,72.7988,72.8077,5200.0
2013-11-04 15:35:00,81.94,81.99,81.94,81.99,9400.0,72.8166,72.861,72.8166,72.861,9400.0
2013-11-04 15:40:00,81.98,82.0,81.97,82.0,8100.0,72.8522,72.8699,72.8433,72.8699,8100.0
2013-11-04 15:45:00,81.99,81.99,81.96,81.98,25100.0,72.861,72.861,72.8344,72.8522,25100.0
2013-11-04 15:50:00,81.99,82.02,81.98,82.01,71800.0,72.861,72.8877,72.8522,72.8788,71800.0
2013-11-04 15:55:00,82.01,82.08,82.01,82.05,88900.0,72.8788,72.941,72.8788,72.9144,88900.0
2013-11-05 09:30:00,81.76,81.83,81.63,81.67,69600.0,72.6566,72.7189,72.5411,72.5767,69600.0
2013-11-05 09:35:00,81.66,81.76,81.66,81.7,1600.0,72.5678,72.6566,72.5678,72.6033,1600.0
2013-11-05 09:40:00,81.69,81.75,81.68,81.69,6600.0,72.5944,72.6478,72.5856,72.5944,6600.0
2013-11-05 09:45:00,81.71,81.71,81.58,81.59,40800.0,72.6122,72.6122,72.4967,72.5056,40800.0
2013-11-05 09:50:00,81.6,81.61,81.55,81.58,16800.0,72.5145,72.5233,72.47,72.4967,16800.0
2013-11-05 09:55:00,81.55,81.57,81.5,81.54,6000.0,72.47,72.4878,72.4256,72.4611,6000.0
2013-11-05 10:00:00,81.52,81.6,81.43,81.6,55600.0,72.4434,72.5145,72.3634,72.5145,55600.0
2013-11-05 10:05:00,81.6,81.65,81.55,81.65,14900.0,72.5145,72.5589,72.47,72.5589,14900.0
2013-11-05 10:10:00,81.64,81.65,81.56,81.56,15300.0,72.55,72.5589,72.4789,72.4789,15300.0
2013-11-05 10:15:00,81.56,81.61,81.55,81.55,9000.0,72.4789,72.5233,72.47,72.47,9000.0
2013-11-05 10:20:00,81.55,81.59,81.52,81.59,7700.0,72.47,72.5056,72.4434,72.5056,7700.0
2013-11-05 10:25:00,81.6,81.63,81.57,81.62,10100.0,72.5145,72.5411,72.4878,72.5322,10100.0
2013-11-05 10:30:00,81.62,81.69,81.62,81.67,7900.0,72.5322,72.5944,72.5322,72.5767,7900.0
2013-11-05 10:35:00,81.68,81.73,81.68,81.72,6700.0,72.5856,72.63,72.5856,72.6211,6700.0
2013-11-05 10:40:00,81.73,81.79,81.73,81.75,16300.0,72.63,72.6833,72.63,72.6478,16300.0
2013-11-05 10:45:00,81.75,81.77,81.72,81.77,9700.0,72.6478,72.6655,72.6211,72.6655,9700.0
2013-11-05 10:50:00,81.77,81.88,81.77,81.86,10600.0,72.6655,72.7633,72.6655,72.7455,10600.0
2013-11-05 10:55:00,81.87,81.89,81.85,81.85,6600.0,72.7544,72.7722,72.7366,72.7366,6600.0
2013-11-05 11:00:00,81.85,81.9,81.83,81.87,9000.0,72.7366,72.7811,72.7189,72.7544,9000.0
2013-11-05 11:05:00,81.88,81.89,81.86,81.86,5300.0,72.7633,72.7722,72.7455,72.7455,5300.0
2013-11-05 11:10:00,81.87,81.88,81.8,81.81,15900.0,72.7544,72.7633,72.6922,72.7011,15900.0
2013-11-05 11:15:00,81.8,81.83,81.8,81.83,7800.0,72.6922,72.7189,72.6922,72.7189,7800.0
2013-11-05 11:20:00,81.82,81.83,81.77,81.81,7200.0,72.71,72.7189,72.6655,72.7011,7200.0
2013-11-05 11:25:00,81.81,81.83,81.79,81.79,13700.0,72.7011,72.7189,72.6833,72.6833,13700.0
2013-11-05 11:30:00,81.79,81.84,81.79,81.84,9000.0,72.6833,72.7277,72.6833,72.7277,9000.0
2013-11-05 11:35:00,81.84,81.87,81.83,81.85,5500.0,72.7277,72.7544,72.7189,72.7366,5500.0
2013-11-05 11:40:00,81.85,81.88,81.84,81.88,3900.0,72.7366,72.7633,72.7277,72.7633,3900.0
2013-11-05 11:45:00,81.88,81.88,81.85,81.88,7600.0,72.7633,72.7633,72.7366,72.7633,7600.0
2013-11-05 11:50:00,81.9,81.93,81.89,81.91,9100.0,72.7811,72.8077,72.7722,72.7899,9100.0
2013-11-05 11:55:00,81.9,81.92,81.9,81.92,3200.0,72.7811,72.7988,72.7811,72.7988,3200.0
2013-11-05 12:00:00,81.89,81.92,81.89,81.92,8200.0,72.7722,72.7988,72.7722,72.7988,8200.0
2013-11-05 12:05:00,81.93,81.93,81.89,81.9,8900.0,72.8077,72.8077,72.7722,72.7811,8900.0
2013-11-05 12:10:00,81.9,81.93,81.9,81.92,13200.0,72.7811,72.8077,72.7811,72.7988,13200.0
2013-11-05 12:15:00,81.93,81.95,81.92,81.95,14200.0,72.8077,72.8255,72.7988,72.8255,14200.0
2013-11-05 12:20:00,81.96,82.05,81.96,82.04,14600.0,72.8344,72.9144,72.8344,72.9055,14600.0
2013-11-05 12:25:00,82.03,82.04,82.01,82.04,10500.0,72.8966,72.9055,72.8788,72.9055,10500.0
2013-11-05 12:30:00,82.04,82.05,81.99,82.0,9400.0,72.9055,72.9144,72.861,72.8699,9400.0
2013-11-05 12:35:00,82.0,82.02,81.99,82.02,2800.0,72.8699,72.8877,72.861,72.8877,2800.0
2013-11-05 12:40:00,82.03,82.04,82.01,82.02,6100.0,72.8966,72.9055,72.8788,72.8877,6100.0
2013-11-05 12:45:00,82.02,82.02,81.97,81.98,8800.0,72.8877,72.8877,72.8433,72.8522,8800.0
2013-11-05 12:50:00,81.99,82.0,81.98,81.99,7100.0,72.861,72.8699,72.8522,72.861,7100.0
2013-11-05 12:55:00,82.0,82.01,81.98,81.99,10300.0,72.8699,72.8788,72.8522,72.861,10300.0
2013-11-05 13:00:00,81.99,82.02,81.98,81.98,8600.0,72.861,72.8877,72.8522,72.8522,8600.0
2013-11-05 13:05:00,82.0,82.02,82.0,82.0,5500.0,72.8699,72.8877,72.8699,72.8699,5500.0
2013-11-05 13:10:00,82.01,82.04,82.01,82.03,4000.0,72.8788,72.9055,72.8788,72.8966,4000.0
2013-11-05 13:15:00,82.02,82.04,82.02,82.03,5400.0,72.8877,72.9055,72.8877,72.8966,5400.0
2013-11-05 13:20:00,82.03,82.04,82.01,82.01,5000.0,72.8966,72.9055,72.8788,72.8788,5000.0
2013-11-05 13:25:00,82.01,82.04,82.01,82.04,1900.0,72.8788,72.9055,72.8788,72.9055,1900.0
2013-11-05 13:30:00,82.04,82.06,82.03,82.05,4400.0,72.9055,72.9232,72.8966,72.9144,4400.0
2013-11-05 13:35:00,82.06,82.06,81.99,81.99,12600.0,72.9232,72.9232,72.861,72.861,12600.0
2013-11-05 13:40:00,81.98,82.02,81.98,82.0,14800.0,72.8522,72.8877,72.8522,72.8699,14800.0
2013-11-05 13:45:00,82.01,82.01,81.98,81.99,8800.0,72.8788,72.8788,72.8522,72.861,8800.0
2013-11-05 13:50:00,81.99,81.99,81.93,81.93,5800.0,72.861,72.861,72.8077,72.8077,5800.0
2013-11-05 13:55:00,81.93,81.94,81.91,81.91,4100.0,72.8077,72.8166,72.7899,72.7899,4100.0
2013-11-05 14:00:00,81.91,81.97,81.9,81.97,5500.0,72.7899,72.8433,72.7811,72.8433,5500.0
2013-11-05 14:05:00,81.97,81.98,81.95,81.96,3000.0,72.8433,72.8522,72.8255,72.8344,3000.0
2013-11-05 14:10:00,81.97,82.01,81.97,82.0,10500.0,72.8433,72.8788,72.8433,72.8699,10500.0
2013-11-05 14:15:00,82.0,82.01,81.99,82.0,8400.0,72.8699,72.8788,72.861,72.8699,8400.0
2013-11-05 14:20:00,81.99,82.06,81.99,82.05,11000.0,72.861,72.9232,72.861,72.9144,11000.0
2013-11-05 14:25:00,82.05,82.07,82.04,82.05,9700.0,72.9144,72.9321,72.9055,72.9144,9700.0
2013-11-05 14:30:00,82.05,82.1,82.05,82.1,12600.0,72.9144,72.9588,72.9144,72.9588,12600.0
2013-11-05 14:35:00,82.11,82.11,82.06,82.07,7000.0,72.9677,72.9677,72.9232,72.9321,7000.0
2013-11-05 14:40:00,82.08,82.09,82.07,82.08,11200.0,72.941,72.9499,72.9321,72.941,11200.0
2013-11-05 14:45:00,82.07,82.07,82.04,82.06,16600.0,72.9321,72.9321,72.9055,72.9232,16600.0
2013-11-05 14:50:00,82.05,82.07,82.04,82.04,6100.0,72.9144,72.9321,72.9055,72.9055,6100.0
2013-11-05 14:55:00,82.03,82.06,82.03,82.04,3500.0,72.8966,72.9232,72.8966,72.9055,3500.0
2013-11-05 15:00:00,82.04,82.08,82.04,82.06,6300.0,72.9055,72.941,72.9055,72.9232,6300.0
2013-11-05 15:05:00,82.05,82.09,82.05,82.08,11200.0,72.9144,72.9499,72.9144,72.941,11200.0
2013-11-05 15:10:00,82.07,82.08,82.04,82.04,8200.0,72.9321,72.941,72.9055,72.9055,8200.0
2013-11-05 15:15:00,82.04,82.05,82.01,82.03,10900.0,72.9055,72.9144,72.8788,72.8966,10900.0
2013-11-05 15:20:00,82.04,82.04,81.95,81.96,10200.0,72.9055,72.9055,72.8255,72.8344,10200.0
2013-11-05 15:25:00,81.97,81.99,81.96,81.98,12000.0,72.8433,72.861,72.8344,72.8522,12000.0
2013-11-05 15:30:00,81.98,82.03,81.97,82.01,10700.0,72.8522,72.8966,72.8433,72.8788,10700.0
2013-11-05 15:35:00,82.01,82.02,81.96,82.02,7500.0,72.8788,72.8877,72.8344,72.8877,7500.0
2013-11-05 15:40:00,82.01,82.05,81.95,81.96,10800.0,72.8788,72.9144,72.8255,72.8344,10800.0
2013-11-05 15:45:00,82.01,82.03,81.97,82.0,14100.0,72.8788,72.8966,72.8433,72.8699,14100.0
2013-11-05 15:50:00,81.99,82.03,81.99,82.03,7100.0,72.861,72.8966,72.861,72.8966,7100.0
2013-11-05 15:55:00,82.03,82.03,81.92,81.92,197100.0,72.8966,72.8966,72.7988,72.7988,197100.0
2013-11-06 09:30:00,82.3,82.3,82.18,82.19,23600.0,73.1365,73.1365,73.0299,73.0388,23600.0
2013-11-06 09:35:00,82.2,82.23,82.18,82.22,3800.0,73.0477,73.0743,73.0299,73.0654,3800.0
2013-11-06 09:40:00,82.22,82.22,82.17,82.2,1900.0,73.0654,73.0654,73.021,73.0477,1900.0
2013-11-06 09:45:00,82.21,82.34,82.19,82.32,6300.0,73.0565,73.1721,73.0388,73.1543,6300.0
2013-11-06 09:50:00,82.34,82.39,82.32,82.37,10200.0,73.1721,73.2165,73.1543,73.1987,10200.0
2013-11-06 09:55:00,82.38,82.43,82.37,82.37,7700.0,73.2076,73.252,73.1987,73.1987,7700.0
2013-11-06 10:00:00,82.36,82.4,82.34,82.38,6900.0,73.1898,73.2254,73.1721,73.2076,6900.0
2013-11-06 10:05:00,82.39,82.39,82.31,82.33,91200.0,73.2165,73.2165,73.1454,73.1632,91200.0
2013-11-06 10:10:00,82.32,82.37,82.31,82.35,154600.0,73.1543,73.1987,73.1454,73.181,154600.0
2013-11-06 10:15:00,82.34,82.35,82.29,82.3,12400.0,73.1721,73.181,73.1276,73.1365,12400.0
2013-11-06 10:20:00,82.31,82.31,82.24,82.27,18400.0,73.1454,73.1454,73.0832,73.1099,18400.0
2013-11-06 10:25:00,82.26,82.28,82.17,82.17,13600.0,73.101,73.1187,73.021,73.021,13600.0
2013-11-06 10:30:00,82.15,82.15,82.05,82.11,10300.0,73.0032,73.0032,72.9144,72.9677,10300.0
2013-11-06 10:35:00,82.1,82.16,82.1,82.13,7100.0,72.9588,73.0121,72.9588,72.9854,7100.0
2013-11-06 10:40:00,82.11,82.13,82.09,82.09,5800.0,72.9677,72.9854,72.9499,72.9499,5800.0
2013-11-06 10:45:00,82.08,82.12,82.06,82.08,6700.0,72.941,72.9766,72.9232,72.941,6700.0
2013-11-06 10:50:00,82.07,82.09,81.97,81.97,11600.0,72.9321,72.9499,72.8433,72.8433,11600.0
2013-11-06 10:55:00,81.97,82.01,81.96,82.01,20900.0,72.8433,72.8788,72.8344,72.8788,20900.0
2013-11-06 11:00:00,82.01,82.01,81.87,81.89,14500.0,72.8788,72.8788,72.7544,72.7722,14500.0
2013-11-06 11:05:00,81.89,81.92,81.86,81.9,8100.0,72.7722,72.7988,72.7455,72.7811,8100.0
2013-11-06 11:10:00,81.89,81.99,81.89,81.99,9300.0,72.7722,72.861,72.7722,72.861,9300.0
2013-11-06 11:15:00,81.98,82.0,81.96,81.99,13600.0,72.8522,72.8699,72.8344,72.861,13600.0
2013-11-06 11:20:00,81.99,82.03,81.99,82.01,8800.0,72.861,72.8966,72.861,72.8788,8800.0
2013-11-06 11:25:00,82.0,82.02,81.99,82.0,44500.0,72.8699,72.8877,72.861,72.8699,44500.0
2013-11-06 11:30:00,82.02,82.02,82.0,82.02,8800.0,72.8877,72.8877,72.8699,72.8877,8800.0
2013-11-06 11:35:00,82.04,82.04,81.98,81.99,8300.0,72.9055,72.9055,72.8522,72.861,8300.0
2013-11-06 11:40:00,81.98,81.98,81.95,81.95,3500.0,72.8522,72.8522,72.8255,72.8255,3500.0
2013-11-06 11:45:00,81.97,82.01,81.95,82.01,11200.0,72.8433,72.8788,72.8255,72.8788,11200.0
2013-11-06 11:50:00,82.04,82.06,82.03,82.03,4900.0,72.9055,72.9232,72.8966,72.8966,4900.0
2013-11-06 11:55:00,82.04,82.05,81.97,81.98,9000.0,72.9055,72.9144,72.8433,72.8522,9000.0
2013-11-06 12:00:00,81.98,82.02,81.98,82.01,4500.0,72.8522,72.8877,72.8522,72.8788,4500.0
2013-11-06 12:05:00,82.02,82.05,82.02,82.03,9600.0,72.8877,72.9144,72.8877,72.8966,9600.0
2013-11-06 12:10:00,82.03,82.05,82.01,82.01,5000.0,72.8966,72.9144,72.8788,72.8788,5000.0
2013-11-06 12:15:00,82.0,82.01,81.99,82.0,4200.0,72.8699,72.8788,72.861,72.8699,4200.0
2013-11-06 12:20:00,82.0,82.08,82.0,82.07,4900.0,72.8699,72.941,72.8699,72.9321,4900.0
2013-11-06 12:25:00,82.08,82.08,82.05,82.05,2600.0,72.941,72.941,72.9144,72.9144,2600.0
2013-11-06 12:30:00,82.06,82.06,82.04,82.05,5000.0,72.9232,72.9232,72.9055,72.9144,5000.0
2013-11-06 12:35:00,82.04,82.11,82.03,82.1,8300.0,72.9055,72.9677,72.8966,72.9588,8300.0
2013-11-06 12:40:00,82.08,82.08,82.06,82.07,2200.0,72.941,72.941,72.9232,72.9321,2200.0
2013-11-06 12:45:00,82.06,82.08,82.06,82.07,4400.0,72.9232,72.941,72.9232,72.9321,4400.0
2013-11-06 12:50:00,82.06,82.07,82.06,82.07,1500.0,72.9232,72.9321,72.9232,72.9321,1500.0
2013-11-06 12:55:00,82.08,82.1,82.03,82.03,2000.0,72.941,72.9588,72.8966,72.8966,2000.0
2013-11-06 13:00:00,82.01,82.03,82.01,82.01,5000.0,72.8788,72.8966,72.8788,72.8788,5000.0
2013-11-06 13:05:00,82.02,82.05,82.02,82.05,1500.0,72.8877,72.9144,72.8877,72.9144,1500.0
2013-11-06 13:10:00,82.05,82.06,82.05,82.06,2400.0,72.9144,72.9232,72.9144,72.9232,2400.0
2013-11-06 13:15:00,82.06,82.06,82.04,82.06,1700.0,72.9232,72.9232,72.9055,72.9232,1700.0
2013-11-06 13:20:00,82.07,82.07,82.03,82.06,3100.0,72.9321,72.9321,72.8966,72.9232,3100.0
2013-11-06 13:25:00,82.06,82.14,82.06,82.12,20300.0,72.9232,72.9943,72.9232,72.9766,20300.0
2013-11-06 13:30:00,82.12,82.15,82.1,82.1,131200.0,72.9766,73.0032,72.9588,72.9588,131200.0
2013-11-06 13:35:00,82.1,82.12,82.09,82.1,3500.0,72.9588,72.9766,72.9499,72.9588,3500.0
2013-11-06 13:40:00,82.11,82.12,82.09,82.1,5200.0,72.9677,72.9766,72.9499,72.9588,5200.0
2013-11-06 13:45:00,82.1,82.1,82.09,82.1,2700.0,72.9588,72.9588,72.9499,72.9588,2700.0
2013-11-06 13:50:00,82.1,82.13,82.07,82.07,4400.0,72.9588,72.9854,72.9321,72.9321,4400.0
2013-11-06 13:55:00,82.07,82.09,82.06,82.08,4600.0,72.9321,72.9499,72.9232,72.941,4600.0
2013-11-06 14:00:00,82.08,82.12,82.08,82.08,15600.0,72.941,72.9766,72.941,72.941,15600.0
2013-11-06 14:05:00,82.07,82.08,82.03,82.05,18900.0,72.9321,72.941,72.8966,72.9144,18900.0
2013-11-06 14:10:00,82.05,82.09,82.04,82.07,12200.0,72.9144,72.9499,72.9055,72.9321,12200.0
2013-11-06 14:15:00,82.07,82.07,82.04,82.06,7900.0,72.9321,72.9321,72.9055,72.9232,7900.0
2013-11-06 14:20:00,82.06,82.06,82.03,82.04,9100.0,72.9232,72.9232,72.8966,72.9055,9100.0
2013-11-06 14:25:00,82.03,82.07,82.03,82.05,5600.0,72.8966,72.9321,72.8966,72.9144,5600.0
2013-11-06 14:30:00,82.06,82.11,82.04,82.07,14700.0,72.9232,72.9677,72.9055,72.9321,14700.0
2013-11-06 14:35:00,82.07,82.09,82.06,82.08,27900.0,72.9321,72.9499,72.9232,72.941,27900.0
2013-11-06 14:40:00,82.07,82.1,82.04,82.1,17600.0,72.9321,72.9588,72.9055,72.9588,17600.0
2013-11-06 14:45:00,82.1,82.12,82.08,82.11,23800.0,72.9588,72.9766,72.941,72.9677,23800.0
2013-11-06 14:50:00,82.12,82.14,82.09,82.09,14400.0,72.9766,72.9943,72.9499,72.9499,14400.0
2013-11-06 14:55:00,82.1,82.11,82.08,82.1,12800.0,72.9588,72.9677,72.941,72.9588,12800.0
2013-11-06 15:00:00,82.1,82.1,82.07,82.09,5900.0,72.9588,72.9588,72.9321,72.9499,5900.0
2013-11-06 15:05:00,82.09,82.12,82.08,82.1,6500.0,72.9499,72.9766,72.941,72.9588,6500.0
2013-11-06 15:10:00,82.1,82.1,82.06,82.06,6100.0,72.9588,72.9588,72.9232,72.9232,6100.0
2013-11-06 15:15:00,82.07,82.1,82.06,82.1,13500.0,72.9321,72.9588,72.9232,72.9588,13500.0
2013-11-06 15:20:00,82.1,82.16,82.09,82.15,6800.0,72.9588,73.0121,72.9499,73.0032,6800.0
2013-11-06 15:25:00,82.14,82.16,82.08,82.09,5500.0,72.9943,73.0121,72.941,72.9499,5500.0
2013-11-06 15:30:00,82.11,82.11,82.05,82.08,13200.0,72.9677,72.9677,72.9144,72.941,13200.0
2013-11-06 15:35:00,82.08,82.08,82.03,82.08,15400.0,72.941,72.941,72.8966,72.941,15400.0
2013-11-06 15:40:00,82.07,82.08,82.04,82.07,9500.0,72.9321,72.941,72.9055,72.9321,9500.0
2013-11-06 15:45:00,82.07,82.09,82.04,82.05,11600.0,72.9321,72.9499,72.9055,72.9144,11600.0
2013-11-06 15:50:00,82.05,82.1,82.04,82.1,17800.0,72.9144,72.9588,72.9055,72.9588,17800.0
2013-11-06 15:55:00,82.1,82.16,82.08,82.13,28200.0,72.9588,73.0121,72.941,72.9854,28200.0
2013-11-07 09:30:00,82.35,82.35,82.22,82.22,20800.0,73.181,73.181,73.0654,73.0654,20800.0
2013-11-07 09:35:00,82.2,82.27,82.19,82.2,7800.0,73.0477,73.1099,73.0388,73.0477,7800.0
2013-11-07 09:40:00,82.23,82.33,82.23,82.31,4600.0,73.0743,73.1632,73.0743,73.1454,4600.0
2013-11-07 09:45:00,82.31,82.32,82.21,82.21,28300.0,73.1454,73.1543,73.0565,73.0565,28300.0
2013-11-07 09:50:00,82.21,82.21,82.06,82.12,30100.0,73.0565,73.0565,72.9232,72.9766,30100.0
2013-11-07 09:55:00,82.12,82.12,82.04,82.06,20700.0,72.9766,72.9766,72.9055,72.9232,20700.0
2013-11-07 10:00:00,82.05,82.1,82.01,82.07,30800.0,72.9144,72.9588,72.8788,72.9321,30800.0
2013-11-07 10:05:00,82.06,82.08,81.89,81.89,21800.0,72.9232,72.941,72.7722,72.7722,21800.0
2013-11-07 10:10:00,81.88,81.88,81.75,81.77,33100.0,72.7633,72.7633,72.6478,72.6655,33100.0
2013-11-07 10:15:00,81.78,81.79,81.62,81.62,19800.0,72.6744,72.6833,72.5322,72.5322,19800.0
2013-11-07 10:20:00,81.61,81.68,81.58,81.68,20800.0,72.5233,72.5856,72.4967,72.5856,20800.0
2013-11-07 10:25:00,81.67,81.7,81.64,81.67,15300.0,72.5767,72.6033,72.55,72.5767,15300.0
2013-11-07 10:30:00,81.66,81.66,81.47,81.47,7800.0,72.5678,72.5678,72.3989,72.3989,7800.0
2013-11-07 10:35:00,81.46,81.49,81.41,81.46,12700.0,72.39,72.4167,72.3456,72.39,12700.0
2013-11-07 10:40:00,81.46,81.56,81.45,81.52,25100.0,72.39,72.4789,72.3812,72.4434,25100.0
2013-11-07 10:45:00,81.52,81.56,81.48,81.54,13500.0,72.4434,72.4789,72.4078,72.4611,13500.0
2013-11-07 10:50:00,81.54,81.63,81.53,81.62,70900.0,72.4611,72.5411,72.4523,72.5322,70900.0
2013-11-07 10:55:00,81.63,81.63,81.52,81.52,66400.0,72.5411,72.5411,72.4434,72.4434,66400.0
2013-11-07 11:00:00,81.52,81.54,81.44,81.53,18700.0,72.4434,72.4611,72.3723,72.4523,18700.0
2013-11-07 11:05:00,81.52,81.6,81.43,81.44,17500.0,72.4434,72.5145,72.3634,72.3723,17500.0
2013-11-07 11:10:00,81.44,81.5,81.38,81.38,35300.0,72.3723,72.4256,72.319,72.319,35300.0
2013-11-07 11:15:00,81.39,81.39,81.26,81.28,18400.0,72.3278,72.3278,72.2123,72.2301,18400.0
2013-11-07 11:20:00,81.28,81.37,81.25,81.36,21200.0,72.2301,72.3101,72.2034,72.3012,21200.0
2013-11-07 11:25:00,81.36,81.38,81.29,81.35,16900.0,72.3012,72.319,72.239,72.2923,16900.0
2013-11-07 11:30:00,81.36,81.44,81.31,81.44,13700.0,72.3012,72.3723,72.2567,72.3723,13700.0
2013-11-07 11:35:00,81.45,81.46,81.43,81.44,8300.0,72.3812,72.39,72.3634,72.3723,8300.0
2013-11-07 11:40:00,81.44,81.46,81.38,81.44,8200.0,72.3723,72.39,72.319,72.3723,8200.0
2013-11-07 11:45:00,81.44,81.48,81.43,81.47,10500.0,72.3723,72.4078,72.3634,72.3989,10500.0
2013-11-07 11:50:00,81.47,81.53,81.47,81.52,9900.0,72.3989,72.4523,72.3989,72.4434,9900.0
2013-11-07 11:55:00,81.51,81.56,81.51,81.55,101800.0,72.4345,72.4789,72.4345,72.47,101800.0
2013-11-07 12:00:00,81.57,81.62,81.57,81.62,23300.0,72.4878,72.5322,72.4878,72.5322,23300.0
2013-11-07 12:05:00,81.62,81.67,81.62,81.66,51000.0,72.5322,72.5767,72.5322,72.5678,51000.0
2013-11-07 12:10:00,81.65,81.69,81.65,81.69,8500.0,72.5589,72.5944,72.5589,72.5944,8500.0
2013-11-07 12:15:00,81.69,81.7,81.64,81.65,11000.0,72.5944,72.6033,72.55,72.5589,11000.0
2013-11-07 12:20:00,81.64,81.65,81.62,81.64,16900.0,72.55,72.5589,72.5322,72.55,16900.0
2013-11-07 12:25:00,81.63,81.64,81.61,81.63,2100.0,72.5411,72.55,72.5233,72.5411,2100.0
2013-11-07 12:30:00,81.64,81.67,81.61,81.62,10700.0,72.55,72.5767,72.5233,72.5322,10700.0
2013-11-07 12:35:00,81.62,81.62,81.55,81.55,6500.0,72.5322,72.5322,72.47,72.47,6500.0
2013-11-07 12:40:00,81.57,81.64,81.56,81.63,4300.0,72.4878,72.55,72.4789,72.5411,4300.0
2013-11-07 12:45:00,81.64,81.65,81.6,81.61,60900.0,72.55,72.5589,72.5145,72.5233,60900.0
2013-11-07 12:50:00,81.58,81.58,81.52,81.53,10200.0,72.4967,72.4967,72.4434,72.4523,10200.0
2013-11-07 12:55:00,81.53,81.53,81.49,81.5,11600.0,72.4523,72.4523,72.4167,72.4256,11600.0
2013-11-07 13:00:00,81.49,81.53,81.49,81.5,10800.0,72.4167,72.4523,72.4167,72.4256,10800.0
2013-11-07 13:05:00,81.5,81.5,81.45,81.47,9800.0,72.4256,72.4256,72.3812,72.3989,9800.0
2013-11-07 13:10:00,81.47,81.47,81.43,81.43,9800.0,72.3989,72.3989,72.3634,72.3634,9800.0
2013-11-07 13:15:00,81.43,81.44,81.42,81.42,12600.0,72.3634,72.3723,72.3545,72.3545,12600.0
2013-11-07 13:20:00,81.45,81.47,81.34,81.37,17400.0,72.3812,72.3989,72.2834,72.3101,17400.0
2013-11-07 13:25:00,81.36,81.39,81.26,81.28,25000.0,72.3012,72.3278,72.2123,72.2301,25000.0
2013-11-07 13:30:00,81.28,81.32,81.26,81.3,5900.0,72.2301,72.2656,72.2123,72.2479,5900.0
2013-11-07 13:35:00,81.31,81.33,81.25,81.32,21400.0,72.2567,72.2745,72.2034,72.2656,21400.0
2013-11-07 13:40:00,81.32,81.33,81.29,81.32,7800.0,72.2656,72.2745,72.239,72.2656,7800.0
2013-11-07 13:45:00,81.32,81.32,81.22,81.22,13400.0,72.2656,72.2656,72.1768,72.1768,13400.0
2013-11-07 13:50:00,81.22,81.28,81.21,81.21,8500.0,72.1768,72.2301,72.1679,72.1679,8500.0
2013-11-07 13:55:00,81.21,81.27,81.21,81.24,16100.0,72.1679,72.2212,72.1679,72.1945,16100.0
2013-11-07 14:00:00,81.24,81.26,81.05,81.07,31300.0,72.1945,72.2123,72.0257,72.0435,31300.0
2013-11-07 14:05:00,81.07,81.15,81.07,81.11,10200.0,72.0435,72.1146,72.0435,72.079,10200.0
2013-11-07 14:10:00,81.1,81.19,81.1,81.12,30600.0,72.0701,72.1501,72.0701,72.0879,30600.0
2013-11-07 14:15:00,81.12,81.14,81.06,81.13,21700.0,72.0879,72.1057,72.0346,72.0968,21700.0
2013-11-07 14:20:00,81.12,81.12,81.09,81.1,41800.0,72.0879,72.0879,72.0612,72.0701,41800.0
2013-11-07 14:25:00,81.11,81.13,81.07,81.07,9900.0,72.079,72.0968,72.0435,72.0435,9900.0
2013-11-07 14:30:00,81.06,81.06,80.96,81.04,24600.0,72.0346,72.0346,71.9457,72.0168,24600.0
2013-11-07 14:35:00,81.05,81.07,81.0,81.06,21000.0,72.0257,72.0435,71.9813,72.0346,21000.0
2013-11-07 14:40:00,81.06,81.1,81.05,81.09,41200.0,72.0346,72.0701,72.0257,72.0612,41200.0
2013-11-07 14:45:00,81.08,81.15,81.08,81.15,19200.0,72.0524,72.1146,72.0524,72.1146,19200.0
2013-11-07 14:50:00,81.14,81.14,81.11,81.14,5900.0,72.1057,72.1057,72.079,72.1057,5900.0
2013-11-07 14:55:00,81.17,81.2,81.15,81.17,8500.0,72.1323,72.159,72.1146,72.1323,8500.0
2013-11-07 15:00:00,81.16,81.19,81.12,81.12,14600.0,72.1235,72.1501,72.0879,72.0879,14600.0
2013-11-07 15:05:00,81.12,81.15,81.07,81.07,16600.0,72.0879,72.1146,72.0435,72.0435,16600.0
2013-11-07 15:10:00,81.06,81.1,81.03,81.03,12600.0,72.0346,72.0701,72.0079,72.0079,12600.0
2013-11-07 15:15:00,81.03,81.05,80.99,81.01,45300.0,72.0079,72.0257,71.9724,71.9902,45300.0
2013-11-07 15:20:00,81.0,81.07,80.99,80.99,11600.0,71.9813,72.0435,71.9724,71.9724,11600.0
2013-11-07 15:25:00,80.98,81.04,80.9,80.9,34600.0,71.9635,72.0168,71.8924,71.8924,34600.0
2013-11-07 15:30:00,80.9,80.95,80.87,80.91,43300.0,71.8924,71.9368,71.8657,71.9013,43300.0
2013-11-07 15:35:00,80.91,80.98,80.85,80.98,32100.0,71.9013,71.9635,71.848,71.9635,32100.0
2013-11-07 15:40:00,80.97,80.97,80.9,80.91,17200.0,71.9546,71.9546,71.8924,71.9013,17200.0
2013-11-07 15:45:00,80.9,80.94,80.86,80.86,36400.0,71.8924,71.9279,71.8569,71.8569,36400.0
2013-11-07 15:50:00,80.87,80.93,80.82,80.87,43200.0,71.8657,71.9191,71.8213,71.8657,43200.0
2013-11-07 15:55:00,80.86,80.94,80.82,80.87,36200.0,71.8569,71.9279,71.8213,71.8657,36200.0
2013-11-08 09:30:00,80.91,81.13,80.87,81.05,13700.0,71.9013,72.0968,71.8657,72.0257,13700.0
2013-11-08 09:35:00,81.08,81.11,80.95,80.96,13400.0,72.0524,72.079,71.9368,71.9457,13400.0
2013-11-08 09:40:00,80.99,81.16,80.96,81.16,2000.0,71.9724,72.1235,71.9457,72.1235,2000.0
2013-11-08 09:45:00,81.17,81.19,81.09,81.09,17500.0,72.1323,72.1501,72.0612,72.0612,17500.0
2013-11-08 09:50:00,81.09,81.11,80.98,81.0,21500.0,72.0612,72.079,71.9635,71.9813,21500.0
2013-11-08 09:55:00,80.99,81.04,80.83,80.86,25800.0,71.9724,72.0168,71.8302,71.8569,25800.0
2013-11-08 10:00:00,80.88,81.01,80.88,81.0,26400.0,71.8746,71.9902,71.8746,71.9813,26400.0
2013-11-08 10:05:00,80.98,81.09,80.95,81.09,24600.0,71.9635,72.0612,71.9368,72.0612,24600.0
2013-11-08 10:10:00,81.09,81.13,81.05,81.1,12300.0,72.0612,72.0968,72.0257,72.0701,12300.0
2013-11-08 10:15:00,81.1,81.28,81.1,81.28,44600.0,72.0701,72.2301,72.0701,72.2301,44600.0
2013-11-08 10:20:00,81.28,81.33,81.25,81.27,45300.0,72.2301,72.2745,72.2034,72.2212,45300.0
2013-11-08 10:25:00,81.26,81.28,81.22,81.28,49300.0,72.2123,72.2301,72.1768,72.2301,49300.0
2013-11-08 10:30:00,81.29,81.45,81.29,81.44,26100.0,72.239,72.3812,72.239,72.3723,26100.0
2013-11-08 10:35:00,81.43,81.44,81.37,81.37,41500.0,72.3634,72.3723,72.3101,72.3101,41500.0
2013-11-08 10:40:00,81.38,81.38,81.27,81.29,14300.0,72.319,72.319,72.2212,72.239,14300.0
2013-11-08 10:45:00,81.3,81.39,81.28,81.36,24600.0,72.2479,72.3278,72.2301,72.3012,24600.0
2013-11-08 10:50:00,81.34,81.36,81.27,81.3,120000.0,72.2834,72.3012,72.2212,72.2479,120000.0
2013-11-08 10:55:00,81.3,81.4,81.3,81.37,114400.0,72.2479,72.3367,72.2479,72.3101,114400.0
2013-11-08 11:00:00,81.38,81.41,81.34,81.34,13900.0,72.319,72.3456,72.2834,72.2834,13900.0
2013-11-08 11:05:00,81.35,81.35,81.28,81.32,8500.0,72.2923,72.2923,72.2301,72.2656,8500.0
2013-11-08 11:10:00,81.33,81.39,81.33,81.36,9800.0,72.2745,72.3278,72.2745,72.3012,9800.0
2013-11-08 11:15:00,81.37,81.41,81.36,81.39,414300.0,72.3101,72.3456,72.3012,72.3278,414300.0
2013-11-08 11:20:00,81.4,81.41,81.33,81.36,12500.0,72.3367,72.3456,72.2745,72.3012,12500.0
2013-11-08 11:25:00,81.34,81.39,81.34,81.37,5800.0,72.2834,72.3278,72.2834,72.3101,5800.0
2013-11-08 11:30:00,81.37,81.39,81.34,81.35,6300.0,72.3101,72.3278,72.2834,72.2923,6300.0
2013-11-08 11:35:00,81.35,81.46,81.35,81.43,12100.0,72.2923,72.39,72.2923,72.3634,12100.0
2013-11-08 11:40:00,81.43,81.43,81.38,81.39,9000.0,72.3634,72.3634,72.319,72.3278,9000.0
2013-11-08 11:45:00,81.39,81.41,81.38,81.39,16000.0,72.3278,72.3456,72.319,72.3278,16000.0
2013-11-08 11:50:00,81.4,81.45,81.4,81.45,10200.0,72.3367,72.3812,72.3367,72.3812,10200.0
2013-11-08 11:55:00,81.46,81.5,81.45,81.45,51600.0,72.39,72.4256,72.3812,72.3812,51600.0
2013-11-08 12:00:00,81.45,81.52,81.45,81.51,53300.0,72.3812,72.4434,72.3812,72.4345,53300.0
2013-11-08 12:05:00,81.51,81.53,81.5,81.52,18500.0,72.4345,72.4523,72.4256,72.4434,18500.0
2013-11-08 12:10:00,81.53,81.55,81.5,81.52,8900.0,72.4523,72.47,72.4256,72.4434,8900.0
2013-11-08 12:15:00,81.52,81.59,81.52,81.53,179700.0,72.4434,72.5056,72.4434,72.4523,179700.0
2013-11-08 12:20:00,81.52,81.58,81.52,81.54,15100.0,72.4434,72.4967,72.4434,72.4611,15100.0
2013-11-08 12:25:00,81.54,81.57,81.54,81.57,6400.0,72.4611,72.4878,72.4611,72.4878,6400.0
2013-11-08 12:30:00,81.57,81.57,81.52,81.52,6200.0,72.4878,72.4878,72.4434,72.4434,6200.0
2013-11-08 12:35:00,81.51,81.54,81.51,81.53,4300.0,72.4345,72.4611,72.4345,72.4523,4300.0
2013-11-08 12:40:00,81.53,81.55,81.53,81.55,75400.0,72.4523,72.47,72.4523,72.47,75400.0
2013-11-08 12:45:00,81.55,81.57,81.53,81.55,241300.0,72.47,72.4878,72.4523,72.47,241300.0
2013-11-08 12:50:00,81.55,81.56,81.51,81.52,71100.0,72.47,72.4789,72.4345,72.4434,71100.0
2013-11-08 12:55:00,81.52,81.54,81.51,81.54,14600.0,72.4434,72.4611,72.4345,72.4611,14600.0
2013-11-08 13:00:00,81.54,81.54,81.49,81.51,7900.0,72.4611,72.4611,72.4167,72.4345,7900.0
2013-11-08 13:05:00,81.51,81.53,81.49,81.5,23500.0,72.4345,72.4523,72.4167,72.4256,23500.0
2013-11-08 13:10:00,81.5,81.54,81.5,81.54,7700.0,72.4256,72.4611,72.4256,72.4611,7700.0
2013-11-08 13:15:00,81.53,81.53,81.5,81.52,7100.0,72.4523,72.4523,72.4256,72.4434,7100.0
2013-11-08 13:20:00,81.52,81.55,81.51,81.55,6800.0,72.4434,72.47,72.4345,72.47,6800.0
2013-11-08 13:25:00,81.55,81.63,81.54,81.62,24600.0,72.47,72.5411,72.4611,72.5322,24600.0
2013-11-08 13:30:00,81.63,81.63,81.6,81.61,7100.0,72.5411,72.5411,72.5145,72.5233,7100.0
2013-11-08 13:35:00,81.61,81.62,81.6,81.62,3100.0,72.5233,72.5322,72.5145,72.5322,3100.0
2013-11-08 13:40:00,81.62,81.64,81.61,81.62,5600.0,72.5322,72.55,72.5233,72.5322,5600.0
2013-11-08 13:45:00,81.62,81.67,81.62,81.63,22000.0,72.5322,72.5767,72.5322,72.5411,22000.0
2013-11-08 13:50:00,81.62,81.62,81.56,81.56,10500.0,72.5322,72.5322,72.4789,72.4789,10500.0
2013-11-08 13:55:00,81.56,81.57,81.55,81.56,26000.0,72.4789,72.4878,72.47,72.4789,26000.0
2013-11-08 14:00:00,81.56,81.61,81.54,81.59,54500.0,72.4789,72.5233,72.4611,72.5056,54500.0
2013-11-08 14:05:00,81.6,81.6,81.56,81.57,8100.0,72.5145,72.5145,72.4789,72.4878,8100.0
2013-11-08 14:10:00,81.57,81.6,81.56,81.6,15600.0,72.4878,72.5145,72.4789,72.5145,15600.0
2013-11-08 14:15:00,81.6,81.6,81.55,81.58,20600.0,72.5145,72.5145,72.47,72.4967,20600.0
2013-11-08 14:20:00,81.58,81.62,81.58,81.62,14800.0,72.4967,72.5322,72.4967,72.5322,14800.0
2013-11-08 14:25:00,81.61,81.63,81.58,81.61,15300.0,72.5233,72.5411,72.4967,72.5233,15300.0
2013-11-08 14:30:00,81.61,81.63,81.56,81.58,16400.0,72.5233,72.5411,72.4789,72.4967,16400.0
2013-11-08 14:35:00,81.57,81.62,81.57,81.61,17300.0,72.4878,72.5322,72.4878,72.5233,17300.0
2013-11-08 14:40:00,81.6,81.63,81.59,81.59,23200.0,72.5145,72.5411,72.5056,72.5056,23200.0
2013-11-08 14:45:00,81.6,81.62,81.59,81.6,16700.0,72.5145,72.5322,72.5056,72.5145,16700.0
2013-11-08 14:50:00,81.6,81.63,81.58,81.6,83000.0,72.5145,72.5411,72.4967,72.5145,83000.0
2013-11-08 14:55:00,81.6,81.6,81.58,81.58,23500.0,72.5145,72.5145,72.4967,72.4967,23500.0
2013-11-08 15:00:00,81.59,81.6,81.5,81.5,171300.0,72.5056,72.5145,72.4256,72.4256,171300.0
2013-11-08 15:05:00,81.5,81.56,81.46,81.49,45500.0,72.4256,72.4789,72.39,72.4167,45500.0
2013-11-08 15:10:00,81.5,81.53,81.47,81.51,24600.0,72.4256,72.4523,72.3989,72.4345,24600.0
2013-11-08 15:15:00,81.52,81.53,81.5,81.51,13700.0,72.4434,72.4523,72.4256,72.4345,13700.0
2013-11-08 15:20:00,81.51,81.57,81.51,81.57,48500.0,72.4345,72.4878,72.4345,72.4878,48500.0
2013-11-08 15:25:00,81.56,81.61,81.55,81.55,23500.0,72.4789,72.5233,72.47,72.47,23500.0
2013-11-08 15:30:00,81.55,81.6,81.54,81.6,24200.0,72.47,72.5145,72.4611,72.5145,24200.0
2013-11-08 15:35:00,81.59,81.66,81.58,81.64,27700.0,72.5056,72.5678,72.4967,72.55,27700.0
2013-11-08 15:40:00,81.63,81.7,81.63,81.68,33700.0,72.5411,72.6033,72.5411,72.5856,33700.0
2013-11-08 15:45:00,81.69,81.72,81.68,81.71,41300.0,72.5944,72.6211,72.5856,72.6122,41300.0
2013-11-08 15:50:00,81.71,81.76,81.7,81.71,48500.0,72.6122,72.6566,72.6033,72.6122,48500.0
2013-11-08 15:55:00,81.72,81.82,81.71,81.81,63500.0,72.6211,72.71,72.6122,72.7011,63500.0
2013-11-11 09:30:00,81.86,81.86,81.64,81.73,23200.0,72.7455,72.7455,72.55,72.63,23200.0
2013-11-11 09:35:00,81.73,81.88,81.73,81.88,4000.0,72.63,72.7633,72.63,72.7633,4000.0
2013-11-11 09:40:00,81.8,81.85,81.79,81.81,6500.0,72.6922,72.7366,72.6833,72.7011,6500.0
2013-11-11 09:45:00,81.81,81.92,81.79,81.91,9300.0,72.7011,72.7988,72.6833,72.7899,9300.0
2013-11-11 09:50:00,81.93,82.01,81.93,82.0,11700.0,72.8077,72.8788,72.8077,72.8699,11700.0
2013-11-11 09:55:00,82.0,82.02,81.94,81.94,13900.0,72.8699,72.8877,72.8166,72.8166,13900.0
2013-11-11 10:00:00,81.96,81.97,81.92,81.92,11000.0,72.8344,72.8433,72.7988,72.7988,11000.0
2013-11-11 10:05:00,81.92,81.98,81.92,81.97,18300.0,72.7988,72.8522,72.7988,72.8433,18300.0
2013-11-11 10:10:00,81.97,81.99,81.94,81.95,11100.0,72.8433,72.861,72.8166,72.8255,11100.0
2013-11-11 10:15:00,81.93,81.93,81.87,81.88,10800.0,72.8077,72.8077,72.7544,72.7633,10800.0
2013-11-11 10:20:00,81.87,81.91,81.86,81.9,13500.0,72.7544,72.7899,72.7455,72.7811,13500.0
2013-11-11 10:25:00,81.9,81.91,81.84,81.85,11100.0,72.7811,72.7899,72.7277,72.7366,11100.0
2013-11-11 10:30:00,81.84,81.87,81.83,81.86,4900.0,72.7277,72.7544,72.7189,72.7455,4900.0
2013-11-11 10:35:00,81.84,81.84,81.76,81.82,13900.0,72.7277,72.7277,72.6566,72.71,13900.0
2013-11-11 10:40:00,81.83,81.86,81.8,81.84,12900.0,72.7189,72.7455,72.6922,72.7277,12900.0
2013-11-11 10:45:00,81.82,81.91,81.81,81.9,10600.0,72.71,72.7899,72.7011,72.7811,10600.0
2013-11-11 10:50:00,81.9,81.9,81.88,81.9,11300.0,72.7811,72.7811,72.7633,72.7811,11300.0
2013-11-11 10:55:00,81.91,81.92,81.87,81.9,16500.0,72.7899,72.7988,72.7544,72.7811,16500.0
2013-11-11 11:00:00,81.9,81.91,81.75,81.75,25700.0,72.7811,72.7899,72.6478,72.6478,25700.0
2013-11-11 11:05:00,81.76,81.8,81.74,81.8,27900.0,72.6566,72.6922,72.6389,72.6922,27900.0
2013-11-11 11:10:00,81.8,81.8,81.76,81.79,16900.0,72.6922,72.6922,72.6566,72.6833,16900.0
2013-11-11 11:15:00,81.78,81.83,81.78,81.81,16600.0,72.6744,72.7189,72.6744,72.7011,16600.0
2013-11-11 11:20:00,81.82,81.83,81.81,81.82,11100.0,72.71,72.7189,72.7011,72.71,11100.0
2013-11-11 11:25:00,81.83,81.88,81.83,81.85,10900.0,72.7189,72.7633,72.7189,72.7366,10900.0
2013-11-11 11:30:00,81.84,81.86,81.81,81.81,23100.0,72.7277,72.7455,72.7011,72.7011,23100.0
2013-11-11 11:35:00,81.82,81.83,81.81,81.83,11900.0,72.71,72.7189,72.7011,72.7189,11900.0
2013-11-11 11:40:00,81.84,81.89,81.84,81.89,9600.0,72.7277,72.7722,72.7277,72.7722,9600.0
2013-11-11 11:45:00,81.9,81.91,81.88,81.9,2700.0,72.7811,72.7899,72.7633,72.7811,2700.0
2013-11-11 11:50:00,81.91,81.91,81.87,81.87,3700.0,72.7899,72.7899,72.7544,72.7544,3700.0
2013-11-11 11:55:00,81.88,81.9,81.88,81.88,6000.0,72.7633,72.7811,72.7633,72.7633,6000.0
2013-11-11 12:00:00,81.87,81.87,81.84,81.84,7400.0,72.7544,72.7544,72.7277,72.7277,7400.0
2013-11-11 12:05:00,81.84,81.86,81.83,81.85,12900.0,72.7277,72.7455,72.7189,72.7366,12900.0
2013-11-11 12:10:00,81.85,81.85,81.82,81.84,6500.0,72.7366,72.7366,72.71,72.7277,6500.0
2013-11-11 12:15:00,81.84,81.86,81.82,81.86,5600.0,72.7277,72.7455,72.71,72.7455,5600.0
2013-11-11 12:20:00,81.85,81.87,81.84,81.86,3000.0,72.7366,72.7544,72.7277,72.7455,3000.0
2013-11-11 12:25:00,81.85,81.85,81.84,81.84,1400.0,72.7366,72.7366,72.7277,72.7277,1400.0
2013-11-11 12:30:00,81.84,81.85,81.83,81.83,6200.0,72.7277,72.7366,72.7189,72.7189,6200.0
2013-11-11 12:35:00,81.83,81.86,81.8,81.86,12800.0,72.7189,72.7455,72.6922,72.7455,12800.0
2013-11-11 12:40:00,81.85,81.86,81.81,81.81,22600.0,72.7366,72.7455,72.7011,72.7011,22600.0
2013-11-11 12:45:00,81.81,81.84,81.8,81.82,13400.0,72.7011,72.7277,72.6922,72.71,13400.0
2013-11-11 12:50:00,81.83,81.84,81.82,81.82,14900.0,72.7189,72.7277,72.71,72.71,14900.0
2013-11-11 12:55:00,81.83,81.86,81.83,81.85,3900.0,72.7189,72.7455,72.7189,72.7366,3900.0
2013-11-11 13:00:00,81.86,81.89,81.86,81.88,2100.0,72.7455,72.7722,72.7455,72.7633,2100.0
2013-11-11 13:05:00,81.88,81.9,81.88,81.9,23800.0,72.7633,72.7811,72.7633,72.7811,23800.0
2013-11-11 13:10:00,81.89,81.9,81.82,81.82,28000.0,72.7722,72.7811,72.71,72.71,28000.0
2013-11-11 13:15:00,81.83,81.85,81.82,81.83,16300.0,72.7189,72.7366,72.71,72.7189,16300.0
2013-11-11 13:20:00,81.83,81.86,81.81,81.84,12700.0,72.7189,72.7455,72.7011,72.7277,12700.0
2013-11-11 13:25:00,81.85,81.86,81.84,81.85,4600.0,72.7366,72.7455,72.7277,72.7366,4600.0
2013-11-11 13:30:00,81.86,81.88,81.85,81.88,12700.0,72.7455,72.7633,72.7366,72.7633,12700.0
2013-11-11 13:35:00,81.87,81.89,81.87,81.88,2200.0,72.7544,72.7722,72.7544,72.7633,2200.0
2013-11-11 13:40:00,81.87,81.88,81.86,81.88,2400.0,72.7544,72.7633,72.7455,72.7633,2400.0
2013-11-11 13:45:00,81.88,81.89,81.87,81.88,1900.0,72.7633,72.7722,72.7544,72.7633,1900.0
2013-11-11 13:50:00,81.87,81.88,81.84,81.84,7000.0,72.7544,72.7633,72.7277,72.7277,7000.0
2013-11-11 13:55:00,81.85,81.87,81.84,81.87,6700.0,72.7366,72.7544,72.7277,72.7544,6700.0
2013-11-11 14:00:00,81.86,81.87,81.84,81.85,6300.0,72.7455,72.7544,72.7277,72.7366,6300.0
2013-11-11 14:05:00,81.87,81.87,81.83,81.85,6600.0,72.7544,72.7544,72.7189,72.7366,6600.0
2013-11-11 14:10:00,81.85,81.87,81.84,81.86,34800.0,72.7366,72.7544,72.7277,72.7455,34800.0
2013-11-11 14:15:00,81.86,81.87,81.84,81.86,12300.0,72.7455,72.7544,72.7277,72.7455,12300.0
2013-11-11 14:20:00,81.86,81.87,81.85,81.86,4700.0,72.7455,72.7544,72.7366,72.7455,4700.0
2013-11-11 14:25:00,81.85,81.88,81.85,81.87,5900.0,72.7366,72.7633,72.7366,72.7544,5900.0
2013-11-11 14:30:00,81.87,81.87,81.86,81.86,3700.0,72.7544,72.7544,72.7455,72.7455,3700.0
2013-11-11 14:35:00,81.86,81.88,81.86,81.87,1200.0,72.7455,72.7633,72.7455,72.7544,1200.0
2013-11-11 14:40:00,81.88,81.88,81.85,81.86,5800.0,72.7633,72.7633,72.7366,72.7455,5800.0
2013-11-11 14:45:00,81.85,81.86,81.85,81.86,7300.0,72.7366,72.7455,72.7366,72.7455,7300.0
2013-11-11 14:50:00,81.86,81.87,81.85,81.87,16200.0,72.7455,72.7544,72.7366,72.7544,16200.0
2013-11-11 14:55:00,81.87,81.89,81.87,81.87,10600.0,72.7544,72.7722,72.7544,72.7544,10600.0
2013-11-11 15:00:00,81.87,81.9,81.87,81.88,16100.0,72.7544,72.7811,72.7544,72.7633,16100.0
2013-11-11 15:05:00,81.89,81.91,81.87,81.88,9700.0,72.7722,72.7899,72.7544,72.7633,9700.0
2013-11-11 15:10:00,81.88,81.89,81.86,81.88,10200.0,72.7633,72.7722,72.7455,72.7633,10200.0
2013-11-11 15:15:00,81.88,81.9,81.86,81.87,25200.0,72.7633,72.7811,72.7455,72.7544,25200.0
2013-11-11 15:20:00,81.88,81.89,81.87,81.89,5500.0,72.7633,72.7722,72.7544,72.7722,5500.0
2013-11-11 15:25:00,81.89,81.89,81.88,81.88,3100.0,72.7722,72.7722,72.7633,72.7633,3100.0
2013-11-11 15:30:00,81.89,81.89,81.83,81.84,33400.0,72.7722,72.7722,72.7189,72.7277,33400.0
2013-11-11 15:35:00,81.84,81.88,81.84,81.88,16700.0,72.7277,72.7633,72.7277,72.7633,16700.0
2013-11-11 15:40:00,81.87,81.89,81.86,81.89,20300.0,72.7544,72.7722,72.7455,72.7722,20300.0
2013-11-11 15:45:00,81.89,81.89,81.85,81.85,8500.0,72.7722,72.7722,72.7366,72.7366,8500.0
2013-11-11 15:50:00,81.86,81.88,81.85,81.88,5700.0,72.7455,72.7633,72.7366,72.7633,5700.0
2013-11-11 15:55:00,81.87,81.89,81.85,81.88,49900.0,72.7544,72.7722,72.7366,72.7633,49900.0
2013-11-12 09:30:00,81.66,81.69,81.58,81.59,10400.0,72.5678,72.5944,72.4967,72.5056,10400.0
2013-11-12 09:35:00,81.68,81.76,81.68,81.73,2300.0,72.5856,72.6566,72.5856,72.63,2300.0
2013-11-12 09:40:00,81.73,81.84,81.71,81.79,47000.0,72.63,72.7277,72.6122,72.6833,47000.0
2013-11-12 09:45:00,81.8,81.85,81.77,81.82,12000.0,72.6922,72.7366,72.6655,72.71,12000.0
2013-11-12 09:50:00,81.82,81.83,81.8,81.81,13300.0,72.71,72.7189,72.6922,72.7011,13300.0
2013-11-12 09:55:00,81.79,81.82,81.77,81.8,9300.0,72.6833,72.71,72.6655,72.6922,9300.0
2013-11-12 10:00:00,81.8,81.83,81.68,81.7,20300.0,72.6922,72.7189,72.5856,72.6033,20300.0
2013-11-12 10:05:00,81.7,81.72,81.68,81.72,9200.0,72.6033,72.6211,72.5856,72.6211,9200.0
2013-11-12 10:10:00,81.72,81.73,81.68,81.69,35700.0,72.6211,72.63,72.5856,72.5944,35700.0
2013-11-12 10:15:00,81.68,81.88,81.65,81.88,83000.0,72.5856,72.7633,72.5589,72.7633,83000.0
2013-11-12 10:20:00,81.88,81.89,81.83,81.85,11400.0,72.7633,72.7722,72.7189,72.7366,11400.0
2013-11-12 10:25:00,81.85,81.89,81.83,81.87,11700.0,72.7366,72.7722,72.7189,72.7544,11700.0
2013-11-12 10:30:00,81.89,81.91,81.83,81.86,11500.0,72.7722,72.7899,72.7189,72.7455,11500.0
2013-11-12 10:35:00,81.85,81.88,81.84,81.86,5700.0,72.7366,72.7633,72.7277,72.7455,5700.0
2013-11-12 10:40:00,81.84,81.88,81.84,81.86,3200.0,72.7277,72.7633,72.7277,72.7455,3200.0
2013-11-12 10:45:00,81.87,81.91,81.85,81.87,6900.0,72.7544,72.7899,72.7366,72.7544,6900.0
2013-11-12 10:50:00,81.88,81.88,81.84,81.86,14100.0,72.7633,72.7633,72.7277,72.7455,14100.0
2013-11-12 10:55:00,81.85,81.85,81.78,81.79,10300.0,72.7366,72.7366,72.6744,72.6833,10300.0
2013-11-12 11:00:00,81.8,81.82,81.78,81.81,10000.0,72.6922,72.71,72.6744,72.7011,10000.0
2013-11-12 11:05:00,81.81,81.82,81.75,81.75,17900.0,72.7011,72.71,72.6478,72.6478,17900.0
2013-11-12 11:10:00,81.75,81.82,81.75,81.79,30100.0,72.6478,72.71,72.6478,72.6833,30100.0
2013-11-12 11:15:00,81.79,81.82,81.79,81.82,21400.0,72.6833,72.71,72.6833,72.71,21400.0
2013-11-12 11:20:00,81.82,81.83,81.78,81.8,28600.0,72.71,72.7189,72.6744,72.6922,28600.0
2013-11-12 11:25:00,81.8,81.85,81.77,81.84,11200.0,72.6922,72.7366,72.6655,72.7277,11200.0
2013-11-12 11:30:00,81.83,81.89,81.83,81.88,4900.0,72.7189,72.7722,72.7189,72.7633,4900.0
2013-11-12 11:35:00,81.89,81.89,81.7,81.71,20400.0,72.7722,72.7722,72.6033,72.6122,20400.0
2013-11-12 11:40:00,81.71,81.73,81.7,81.71,9700.0,72.6122,72.63,72.6033,72.6122,9700.0
2013-11-12 11:45:00,81.72,81.72,81.65,81.7,23100.0,72.6211,72.6211,72.5589,72.6033,23100.0
2013-11-12 11:50:00,81.71,81.71,81.68,81.7,5200.0,72.6122,72.6122,72.5856,72.6033,5200.0
2013-11-12 11:55:00,81.71,81.73,81.7,81.71,15300.0,72.6122,72.63,72.6033,72.6122,15300.0
2013-11-12 12:00:00,81.71,81.75,81.68,81.7,11700.0,72.6122,72.6478,72.5856,72.6033,11700.0
2013-11-12 12:05:00,81.68,81.68,81.56,81.59,7700.0,72.5856,72.5856,72.4789,72.5056,7700.0
2013-11-12 12:10:00,81.58,81.62,81.58,81.62,3300.0,72.4967,72.5322,72.4967,72.5322,3300.0
2013-11-12 12:15:00,81.63,81.67,81.63,81.66,5100.0,72.5411,72.5767,72.5411,72.5678,5100.0
2013-11-12 12:20:00,81.66,81.66,81.61,81.65,6700.0,72.5678,72.5678,72.5233,72.5589,6700.0
2013-11-12 12:25:00,81.64,81.66,81.63,81.64,6000.0,72.55,72.5678,72.5411,72.55,6000.0
2013-11-12 12:30:00,81.64,81.65,81.6,81.65,11100.0,72.55,72.5589,72.5145,72.5589,11100.0
2013-11-12 12:35:00,81.66,81.67,81.62,81.65,7400.0,72.5678,72.5767,72.5322,72.5589,7400.0
2013-11-12 12:40:00,81.66,81.69,81.64,81.69,5600.0,72.5678,72.5944,72.55,72.5944,5600.0
2013-11-12 12:45:00,81.69,81.71,81.68,81.7,25600.0,72.5944,72.6122,72.5856,72.6033,25600.0
2013-11-12 12:50:00,81.7,81.73,81.7,81.71,12300.0,72.6033,72.63,72.6033,72.6122,12300.0
2013-11-12 12:55:00,81.71,81.72,81.68,81.69,13000.0,72.6122,72.6211,72.5856,72.5944,13000.0
2013-11-12 13:00:00,81.67,81.69,81.66,81.67,6600.0,72.5767,72.5944,72.5678,72.5767,6600.0
2013-11-12 13:05:00,81.68,81.7,81.68,81.69,4200.0,72.5856,72.6033,72.5856,72.5944,4200.0
2013-11-12 13:10:00,81.7,81.73,81.7,81.72,5100.0,72.6033,72.63,72.6033,72.6211,5100.0
2013-11-12 13:15:00,81.72,81.73,81.71,81.73,7100.0,72.6211,72.63,72.6122,72.63,7100.0
2013-11-12 13:20:00,81.73,81.75,81.72,81.72,4600.0,72.63,72.6478,72.6211,72.6211,4600.0
2013-11-12 13:25:00,81.72,81.75,81.66,81.66,26700.0,72.6211,72.6478,72.5678,72.5678,26700.0
2013-11-12 13:30:00,81.67,81.68,81.57,81.58,14800.0,72.5767,72.5856,72.4878,72.4967,14800.0
2013-11-12 13:35:00,81.58,81.59,81.53,81.58,6900.0,72.4967,72.5056,72.4523,72.4967,6900.0
2013-11-12 13:40:00,81.57,81.59,81.54,81.57,9300.0,72.4878,72.5056,72.4611,72.4878,9300.0
2013-11-12 13:45:00,81.58,81.63,81.58,81.62,9900.0,72.4967,72.5411,72.4967,72.5322,9900.0
2013-11-12 13:50:00,81.62,81.62,81.61,81.61,4200.0,72.5322,72.5322,72.5233,72.5233,4200.0
2013-11-12 13:55:00,81.62,81.65,81.62,81.63,2100.0,72.5322,72.5589,72.5322,72.5411,2100.0
2013-11-12 14:00:00,81.62,81.66,81.62,81.64,9300.0,72.5322,72.5678,72.5322,72.55,9300.0
2013-11-12 14:05:00,81.65,81.66,81.65,81.66,5900.0,72.5589,72.5678,72.5589,72.5678,5900.0
2013-11-12 14:10:00,81.66,81.66,81.65,81.66,3300.0,72.5678,72.5678,72.5589,72.5678,3300.0
2013-11-12 14:15:00,81.64,81.67,81.63,81.67,8500.0,72.55,72.5767,72.5411,72.5767,8500.0
2013-11-12 14:20:00,81.68,81.7,81.64,81.66,7700.0,72.5856,72.6033,72.55,72.5678,7700.0
2013-11-12 14:25:00,81.67,81.67,81.61,81.61,8400.0,72.5767,72.5767,72.5233,72.5233,8400.0
2013-11-12 14:30:00,81.6,81.64,81.6,81.64,4600.0,72.5145,72.55,72.5145,72.55,4600.0
2013-11-12 14:35:00,81.7,81.7,81.68,81.69,12500.0,72.6033,72.6033,72.5856,72.5944,12500.0
2013-11-12 14:40:00,81.69,81.72,81.68,81.71,22400.0,72.5944,72.6211,72.5856,72.6122,22400.0
2013-11-12 14:45:00,81.71,81.73,81.68,81.73,29200.0,72.6122,72.63,72.5856,72.63,29200.0
2013-11-12 14:50:00,81.73,81.74,81.69,81.7,18400.0,72.63,72.6389,72.5944,72.6033,18400.0
2013-11-12 14:55:00,81.71,81.83,81.7,81.82,22300.0,72.6122,72.7189,72.6033,72.71,22300.0
2013-11-12 15:00:00,81.83,81.87,81.83,81.84,8100.0,72.7189,72.7544,72.7189,72.7277,8100.0
2013-11-12 15:05:00,81.84,81.86,81.83,81.85,13500.0,72.7277,72.7455,72.7189,72.7366,13500.0
2013-11-12 15:10:00,81.85,81.88,81.83,81.83,15600.0,72.7366,72.7633,72.7189,72.7189,15600.0
2013-11-12 15:15:00,81.84,81.87,81.83,81.85,15500.0,72.7277,72.7544,72.7189,72.7366,15500.0
2013-11-12 15:20:00,81.86,81.87,81.78,81.79,13100.0,72.7455,72.7544,72.6744,72.6833,13100.0
2013-11-12 15:25:00,81.8,81.82,81.77,81.77,7600.0,72.6922,72.71,72.6655,72.6655,7600.0
2013-11-12 15:30:00,81.78,81.84,81.78,81.81,11100.0,72.6744,72.7277,72.6744,72.7011,11100.0
2013-11-12 15:35:00,81.82,81.84,81.81,81.83,5700.0,72.71,72.7277,72.7011,72.7189,5700.0
2013-11-12 15:40:00,81.83,81.86,81.82,81.83,11200.0,72.7189,72.7455,72.71,72.7189,11200.0
2013-11-12 15:45:00,81.83,81.83,81.76,81.79,109200.0,72.7189,72.7189,72.6566,72.6833,109200.0
2013-11-12 15:50:00,81.79,81.79,81.74,81.77,34000.0,72.6833,72.6833,72.6389,72.6655,34000.0
2013-11-12 15:55:00,81.76,81.87,81.76,81.84,85700.0,72.6566,72.7544,72.6566,72.7277,85700.0
2013-11-13 09:30:00,81.53,81.62,81.42,81.58,29000.0,72.4523,72.5322,72.3545,72.4967,29000.0
2013-11-13 09:35:00,81.6,81.65,81.59,81.59,5700.0,72.5145,72.5589,72.5056,72.5056,5700.0
2013-11-13 09:40:00,81.6,81.64,81.58,81.58,13900.0,72.5145,72.55,72.4967,72.4967,13900.0
2013-11-13 09:45:00,81.59,81.69,81.58,81.66,18100.0,72.5056,72.5944,72.4967,72.5678,18100.0
2013-11-13 09:50:00,81.68,81.68,81.6,81.65,34900.0,72.5856,72.5856,72.5145,72.5589,34900.0
2013-11-13 09:55:00,81.66,81.76,81.62,81.74,30000.0,72.5678,72.6566,72.5322,72.6389,30000.0
2013-11-13 10:00:00,81.76,81.8,81.74,81.74,10600.0,72.6566,72.6922,72.6389,72.6389,10600.0
2013-11-13 10:05:00,81.74,81.77,81.64,81.67,35800.0,72.6389,72.6655,72.55,72.5767,35800.0
2013-11-13 10:10:00,81.67,81.77,81.67,81.77,23100.0,72.5767,72.6655,72.5767,72.6655,23100.0
2013-11-13 10:15:00,81.79,81.79,81.73,81.75,54000.0,72.6833,72.6833,72.63,72.6478,54000.0
2013-11-13 10:20:00,81.74,81.77,81.72,81.76,22800.0,72.6389,72.6655,72.6211,72.6566,22800.0
2013-11-13 10:25:00,81.76,81.85,81.75,81.82,8500.0,72.6566,72.7366,72.6478,72.71,8500.0
2013-11-13 10:30:00,81.82,81.85,81.81,81.84,4400.0,72.71,72.7366,72.7011,72.7277,4400.0
2013-11-13 10:35:00,81.85,81.89,81.85,81.87,15600.0,72.7366,72.7722,72.7366,72.7544,15600.0
2013-11-13 10:40:00,81.88,81.93,81.84,81.93,33000.0,72.7633,72.8077,72.7277,72.8077,33000.0
2013-11-13 10:45:00,81.94,81.95,81.91,81.91,13700.0,72.8166,72.8255,72.7899,72.7899,13700.0
2013-11-13 10:50:00,81.92,81.95,81.91,81.92,45500.0,72.7988,72.8255,72.7899,72.7988,45500.0
2013-11-13 10:55:00,81.92,81.92,81.88,81.9,10000.0,72.7988,72.7988,72.7633,72.7811,10000.0
2013-11-13 11:00:00,81.9,81.91,81.86,81.89,10200.0,72.7811,72.7899,72.7455,72.7722,10200.0
2013-11-13 11:05:00,81.9,81.9,81.84,81.88,24200.0,72.7811,72.7811,72.7277,72.7633,24200.0
2013-11-13 11:10:00,81.88,81.88,81.85,81.86,20300.0,72.7633,72.7633,72.7366,72.7455,20300.0
2013-11-13 11:15:00,81.86,81.86,81.83,81.85,28300.0,72.7455,72.7455,72.7189,72.7366,28300.0
2013-11-13 11:20:00,81.84,81.9,81.83,81.86,12200.0,72.7277,72.7811,72.7189,72.7455,12200.0
2013-11-13 11:25:00,81.85,81.9,81.85,81.86,10900.0,72.7366,72.7811,72.7366,72.7455,10900.0
2013-11-13 11:30:00,81.87,81.92,81.87,81.91,10700.0,72.7544,72.7988,72.7544,72.7899,10700.0
2013-11-13 11:35:00,81.92,81.92,81.86,81.87,7900.0,72.7988,72.7988,72.7455,72.7544,7900.0
2013-11-13 11:40:00,81.87,81.87,81.82,81.83,10100.0,72.7544,72.7544,72.71,72.7189,10100.0
2013-11-13 11:45:00,81.84,81.87,81.84,81.84,9700.0,72.7277,72.7544,72.7277,72.7277,9700.0
2013-11-13 11:50:00,81.84,81.88,81.84,81.86,25500.0,72.7277,72.7633,72.7277,72.7455,25500.0
2013-11-13 11:55:00,81.86,81.9,81.86,81.9,21400.0,72.7455,72.7811,72.7455,72.7811,21400.0
2013-11-13 12:00:00,81.91,81.91,81.88,81.9,8900.0,72.7899,72.7899,72.7633,72.7811,8900.0
2013-11-13 12:05:00,81.9,81.91,81.87,81.89,17500.0,72.7811,72.7899,72.7544,72.7722,17500.0
2013-11-13 12:10:00,81.89,81.9,81.87,81.9,26100.0,72.7722,72.7811,72.7544,72.7811,26100.0
2013-11-13 12:15:00,81.9,81.96,81.9,81.96,30900.0,72.7811,72.8344,72.7811,72.8344,30900.0
2013-11-13 12:20:00,81.97,82.07,81.96,82.06,25800.0,72.8433,72.9321,72.8344,72.9232,25800.0
2013-11-13 12:25:00,82.06,82.11,82.06,82.1,9400.0,72.9232,72.9677,72.9232,72.9588,9400.0
2013-11-13 12:30:00,82.11,82.14,82.09,82.11,12400.0,72.9677,72.9943,72.9499,72.9677,12400.0
2013-11-13 12:35:00,82.11,82.12,82.11,82.12,8300.0,72.9677,72.9766,72.9677,72.9766,8300.0
2013-11-13 12:40:00,82.12,82.17,82.12,82.17,10200.0,72.9766,73.021,72.9766,73.021,10200.0
2013-11-13 12:45:00,82.17,82.19,82.15,82.18,21700.0,73.021,73.0388,73.0032,73.0299,21700.0
2013-11-13 12:50:00,82.18,82.21,82.18,82.21,18100.0,73.0299,73.0565,73.0299,73.0565,18100.0
2013-11-13 12:55:00,82.21,82.23,82.21,82.21,2700.0,73.0565,73.0743,73.0565,73.0565,2700.0
2013-11-13 13:00:00,82.21,82.23,82.19,82.19,30200.0,73.0565,73.0743,73.0388,73.0388,30200.0
2013-11-13 13:05:00,82.18,82.18,82.16,82.16,12100.0,73.0299,73.0299,73.0121,73.0121,12100.0
2013-11-13 13:10:00,82.17,82.17,82.16,82.17,13100.0,73.021,73.021,73.0121,73.021,13100.0
2013-11-13 13:15:00,82.16,82.19,82.16,82.19,10200.0,73.0121,73.0388,73.0121,73.0388,10200.0
2013-11-13 13:20:00,82.2,82.21,82.2,82.21,13700.0,73.0477,73.0565,73.0477,73.0565,13700.0
2013-11-13 13:25:00,82.21,82.3,82.21,82.3,16200.0,73.0565,73.1365,73.0565,73.1365,16200.0
2013-11-13 13:30:00,82.29,82.33,82.28,82.33,18700.0,73.1276,73.1632,73.1187,73.1632,18700.0
2013-11-13 13:35:00,82.33,82.33,82.29,82.29,14300.0,73.1632,73.1632,73.1276,73.1276,14300.0
2013-11-13 13:40:00,82.29,82.31,82.29,82.3,39000.0,73.1276,73.1454,73.1276,73.1365,39000.0
2013-11-13 13:45:00,82.31,82.39,82.31,82.38,51500.0,73.1454,73.2165,73.1454,73.2076,51500.0
2013-11-13 13:50:00,82.38,82.4,82.35,82.35,58000.0,73.2076,73.2254,73.181,73.181,58000.0
2013-11-13 13:55:00,82.36,82.36,82.34,82.35,5400.0,73.1898,73.1898,73.1721,73.181,5400.0
2013-11-13 14:00:00,82.34,82.36,82.33,82.34,13700.0,73.1721,73.1898,73.1632,73.1721,13700.0
2013-11-13 14:05:00,82.35,82.35,82.31,82.33,12100.0,73.181,73.181,73.1454,73.1632,12100.0
2013-11-13 14:10:00,82.33,82.33,82.32,82.32,3900.0,73.1632,73.1632,73.1543,73.1543,3900.0
2013-11-13 14:15:00,82.33,82.33,82.3,82.32,10500.0,73.1632,73.1632,73.1365,73.1543,10500.0
2013-11-13 14:20:00,82.32,82.38,82.32,82.38,11500.0,73.1543,73.2076,73.1543,73.2076,11500.0
2013-11-13 14:25:00,82.37,82.38,82.35,82.35,10000.0,73.1987,73.2076,73.181,73.181,10000.0
2013-11-13 14:30:00,82.35,82.35,82.33,82.34,15800.0,73.181,73.181,73.1632,73.1721,15800.0
2013-11-13 14:35:00,82.34,82.34,82.31,82.31,19100.0,73.1721,73.1721,73.1454,73.1454,19100.0
2013-11-13 14:40:00,82.31,82.31,82.28,82.28,9400.0,73.1454,73.1454,73.1187,73.1187,9400.0
2013-11-13 14:45:00,82.28,82.3,82.26,82.29,9600.0,73.1187,73.1365,73.101,73.1276,9600.0
2013-11-13 14:50:00,82.3,82.3,82.28,82.29,27900.0,73.1365,73.1365,73.1187,73.1276,27900.0
2013-11-13 14:55:00,82.3,82.3,82.28,82.29,6100.0,73.1365,73.1365,73.1187,73.1276,6100.0
2013-11-13 15:00:00,82.29,82.31,82.29,82.3,7600.0,73.1276,73.1454,73.1276,73.1365,7600.0
2013-11-13 15:05:00,82.29,82.3,82.29,82.3,3300.0,73.1276,73.1365,73.1276,73.1365,3300.0
2013-11-13 15:10:00,82.29,82.33,82.29,82.33,14800.0,73.1276,73.1632,73.1276,73.1632,14800.0
2013-11-13 15:15:00,82.33,82.37,82.31,82.36,27800.0,73.1632,73.1987,73.1454,73.1898,27800.0
2013-11-13 15:20:00,82.36,82.41,82.35,82.41,15300.0,73.1898,73.2343,73.181,73.2343,15300.0
2013-11-13 15:25:00,82.41,82.42,82.38,82.4,9000.0,73.2343,73.2432,73.2076,73.2254,9000.0
2013-11-13 15:30:00,82.38,82.42,82.34,82.41,39500.0,73.2076,73.2432,73.1721,73.2343,39500.0
2013-11-13 15:35:00,82.41,82.48,82.4,82.47,14300.0,73.2343,73.2965,73.2254,73.2876,14300.0
2013-11-13 15:40:00,82.48,82.52,82.47,82.49,31200.0,73.2965,73.332,73.2876,73.3054,31200.0
2013-11-13 15:45:00,82.5,82.58,82.5,82.58,29400.0,73.3143,73.3853,73.3143,73.3853,29400.0
2013-11-13 15:50:00,82.58,82.59,82.53,82.55,33800.0,73.3853,73.3942,73.3409,73.3587,33800.0
2013-11-13 15:55:00,82.55,82.65,82.55,82.64,79200.0,73.3587,73.4476,73.3587,73.4387,79200.0
2013-11-14 09:30:00,82.69,82.79,82.66,82.74,11100.0,73.4831,73.572,73.4564,73.5275,11100.0
2013-11-14 09:35:00,82.74,82.87,82.74,82.83,9500.0,73.5275,73.6431,73.5275,73.6075,9500.0
2013-11-14 09:40:00,82.83,82.84,82.69,82.7,5600.0,73.6075,73.6164,73.4831,73.492,5600.0
2013-11-14 09:45:00,82.71,82.74,82.65,82.69,6200.0,73.5009,73.5275,73.4476,73.4831,6200.0
2013-11-14 09:50:00,82.71,82.75,82.67,82.75,23000.0,73.5009,73.5364,73.4653,73.5364,23000.0
2013-11-14 09:55:00,82.75,82.8,82.72,82.8,15000.0,73.5364,73.5808,73.5098,73.5808,15000.0
2013-11-14 10:00:00,82.8,82.8,82.68,82.73,10500.0,73.5808,73.5808,73.4742,73.5186,10500.0
2013-11-14 10:05:00,82.67,82.72,82.63,82.64,10200.0,73.4653,73.5098,73.4298,73.4387,10200.0
2013-11-14 10:10:00,82.67,82.8,82.67,82.8,11500.0,73.4653,73.5808,73.4653,73.5808,11500.0
2013-11-14 10:15:00,82.79,82.85,82.77,82.83,49100.0,73.572,73.6253,73.5542,73.6075,49100.0
2013-11-14 10:20:00,82.82,82.86,82.78,82.79,16400.0,73.5986,73.6342,73.5631,73.572,16400.0
2013-11-14 10:25:00,82.8,82.84,82.7,82.74,22100.0,73.5808,73.6164,73.492,73.5275,22100.0
2013-11-14 10:30:00,82.75,82.91,82.73,82.9,16600.0,73.5364,73.6786,73.5186,73.6697,16600.0
2013-11-14 10:35:00,82.9,82.94,82.86,82.94,12000.0,73.6697,73.7053,73.6342,73.7053,12000.0
2013-11-14 10:40:00,82.92,82.93,82.9,82.93,11800.0,73.6875,73.6964,73.6697,73.6964,11800.0
2013-11-14 10:45:00,82.9,83.01,82.9,82.96,21900.0,73.6697,73.7675,73.6697,73.723,21900.0
2013-11-14 10:50:00,82.96,82.96,82.91,82.92,10300.0,73.723,73.723,73.6786,73.6875,10300.0
2013-11-14 10:55:00,82.92,82.95,82.91,82.95,7200.0,73.6875,73.7141,73.6786,73.7141,7200.0
2013-11-14 11:00:00,82.94,82.94,82.9,82.92,5700.0,73.7053,73.7053,73.6697,73.6875,5700.0
2013-11-14 11:05:00,82.93,82.99,82.92,82.96,19800.0,73.6964,73.7497,73.6875,73.723,19800.0
2013-11-14 11:10:00,82.96,83.01,82.95,83.01,9400.0,73.723,73.7675,73.7141,73.7675,9400.0
2013-11-14 11:15:00,83.01,83.1,83.01,83.09,6000.0,73.7675,73.8474,73.7675,73.8386,6000.0
2013-11-14 11:20:00,83.1,83.15,83.07,83.13,17300.0,73.8474,73.8919,73.8208,73.8741,17300.0
2013-11-14 11:25:00,83.12,83.12,83.04,83.05,10600.0,73.8652,73.8652,73.7941,73.803,10600.0
2013-11-14 11:30:00,83.04,83.06,82.97,82.98,39800.0,73.7941,73.8119,73.7319,73.7408,39800.0
2013-11-14 11:35:00,82.99,82.99,82.93,82.95,10100.0,73.7497,73.7497,73.6964,73.7141,10100.0
2013-11-14 11:40:00,82.95,82.97,82.93,82.97,10800.0,73.7141,73.7319,73.6964,73.7319,10800.0
2013-11-14 11:45:00,82.97,83.01,82.97,83.0,10600.0,73.7319,73.7675,73.7319,73.7586,10600.0
2013-11-14 11:50:00,82.99,83.01,82.99,83.0,20500.0,73.7497,73.7675,73.7497,73.7586,20500.0
2013-11-14 11:55:00,83.0,83.03,82.96,82.96,9000.0,73.7586,73.7852,73.723,73.723,9000.0
2013-11-14 12:00:00,82.96,82.97,82.94,82.94,9200.0,73.723,73.7319,73.7053,73.7053,9200.0
2013-11-14 12:05:00,82.94,82.97,82.94,82.94,3300.0,73.7053,73.7319,73.7053,73.7053,3300.0
2013-11-14 12:10:00,82.95,82.98,82.94,82.95,17100.0,73.7141,73.7408,73.7053,73.7141,17100.0
2013-11-14 12:15:00,82.95,82.95,82.92,82.93,8600.0,73.7141,73.7141,73.6875,73.6964,8600.0
2013-11-14 12:20:00,82.95,82.97,82.95,82.97,5600.0,73.7141,73.7319,73.7141,73.7319,5600.0
2013-11-14 12:25:00,82.97,82.97,82.94,82.95,2000.0,73.7319,73.7319,73.7053,73.7141,2000.0
2013-11-14 12:30:00,82.96,83.0,82.96,82.99,3000.0,73.723,73.7586,73.723,73.7497,3000.0
2013-11-14 12:35:00,82.98,83.0,82.97,82.97,4900.0,73.7408,73.7586,73.7319,73.7319,4900.0
2013-11-14 12:40:00,82.97,82.98,82.96,82.96,3100.0,73.7319,73.7408,73.723,73.723,3100.0
2013-11-14 12:45:00,82.96,82.97,82.94,82.96,6400.0,73.723,73.7319,73.7053,73.723,6400.0
2013-11-14 12:50:00,82.95,82.96,82.94,82.96,1100.0,73.7141,73.723,73.7053,73.723,1100.0
2013-11-14 12:55:00,82.95,82.95,82.9,82.9,2400.0,73.7141,73.7141,73.6697,73.6697,2400.0
2013-11-14 13:00:00,82.91,82.98,82.91,82.98,7100.0,73.6786,73.7408,73.6786,73.7408,7100.0
2013-11-14 13:05:00,82.97,82.97,82.94,82.97,9100.0,73.7319,73.7319,73.7053,73.7319,9100.0
2013-11-14 13:10:00,82.97,82.97,82.93,82.94,111400.0,73.7319,73.7319,73.6964,73.7053,111400.0
2013-11-14 13:15:00,82.93,83.0,82.93,82.99,87500.0,73.6964,73.7586,73.6964,73.7497,87500.0
2013-11-14 13:20:00,82.99,83.0,82.98,82.99,16400.0,73.7497,73.7586,73.7408,73.7497,16400.0
2013-11-14 13:25:00,82.98,83.0,82.97,82.97,9400.0,73.7408,73.7586,73.7319,73.7319,9400.0
2013-11-14 13:30:00,82.98,82.98,82.95,82.96,4400.0,73.7408,73.7408,73.7141,73.723,4400.0
2013-11-14 13:35:00,82.95,82.98,82.94,82.98,6800.0,73.7141,73.7408,73.7053,73.7408,6800.0
2013-11-14 13:40:00,82.97,82.99,82.97,82.97,5700.0,73.7319,73.7497,73.7319,73.7319,5700.0
2013-11-14 13:45:00,82.98,83.01,82.98,83.01,5000.0,73.7408,73.7675,73.7408,73.7675,5000.0
2013-11-14 13:50:00,83.0,83.0,82.98,82.99,5100.0,73.7586,73.7586,73.7408,73.7497,5100.0
2013-11-14 13:55:00,82.98,83.02,82.96,83.02,14500.0,73.7408,73.7764,73.723,73.7764,14500.0
2013-11-14 14:00:00,83.02,83.02,82.98,83.02,9800.0,73.7764,73.7764,73.7408,73.7764,9800.0
2013-11-14 14:05:00,83.02,83.03,83.0,83.0,2600.0,73.7764,73.7852,73.7586,73.7586,2600.0
2013-11-14 14:10:00,83.0,83.02,83.0,83.01,6400.0,73.7586,73.7764,73.7586,73.7675,6400.0
2013-11-14 14:15:00,83.02,83.05,83.01,83.05,8700.0,73.7764,73.803,73.7675,73.803,8700.0
2013-11-14 14:20:00,83.05,83.09,83.05,83.07,29000.0,73.803,73.8386,73.803,73.8208,29000.0
2013-11-14 14:25:00,83.07,83.09,83.06,83.07,8600.0,73.8208,73.8386,73.8119,73.8208,8600.0
2013-11-14 14:30:00,83.07,83.08,83.03,83.04,13700.0,73.8208,73.8297,73.7852,73.7941,13700.0
2013-11-14 14:35:00,83.05,83.05,83.04,83.04,3700.0,73.803,73.803,73.7941,73.7941,3700.0
2013-11-14 14:40:00,83.05,83.09,83.04,83.08,17400.0,73.803,73.8386,73.7941,73.8297,17400.0
2013-11-14 14:45:00,83.08,83.08,83.05,83.07,14100.0,73.8297,73.8297,73.803,73.8208,14100.0
2013-11-14 14:50:00,83.06,83.07,83.0,83.0,10000.0,73.8119,73.8208,73.7586,73.7586,10000.0
2013-11-14 14:55:00,83.0,83.03,83.0,83.02,8100.0,73.7586,73.7852,73.7586,73.7764,8100.0
2013-11-14 15:00:00,83.03,83.05,83.0,83.05,15100.0,73.7852,73.803,73.7586,73.803,15100.0
2013-11-14 15:05:00,83.05,83.09,83.04,83.09,18500.0,73.803,73.8386,73.7941,73.8386,18500.0
2013-11-14 15:10:00,83.09,83.14,83.09,83.1,18700.0,73.8386,73.883,73.8386,73.8474,18700.0
2013-11-14 15:15:00,83.09,83.11,83.09,83.1,9900.0,73.8386,73.8563,73.8386,73.8474,9900.0
2013-11-14 15:20:00,83.09,83.1,83.06,83.09,4200.0,73.8386,73.8474,73.8119,73.8386,4200.0
2013-11-14 15:25:00,83.08,83.09,83.06,83.06,8300.0,73.8297,73.8386,73.8119,73.8119,8300.0
2013-11-14 15:30:00,83.08,83.09,83.07,83.08,20000.0,73.8297,73.8386,73.8208,73.8297,20000.0
2013-11-14 15:35:00,83.07,83.09,83.06,83.08,9600.0,73.8208,73.8386,73.8119,73.8297,9600.0
2013-11-14 15:40:00,83.09,83.15,83.09,83.15,13400.0,73.8386,73.8919,73.8386,73.8919,13400.0
2013-11-14 15:45:00,83.15,83.15,83.12,83.12,19700.0,73.8919,73.8919,73.8652,73.8652,19700.0
2013-11-14 15:50:00,83.12,83.12,83.07,83.07,12900.0,73.8652,73.8652,73.8208,73.8208,12900.0
2013-11-14 15:55:00,83.08,83.1,83.05,83.09,23700.0,73.8297,73.8474,73.803,73.8386,23700.0
2013-11-15 09:30:00,83.27,83.27,83.09,83.17,12900.0,73.9985,73.9985,73.8386,73.9097,12900.0
2013-11-15 09:35:00,83.12,83.14,83.06,83.1,7100.0,73.8652,73.883,73.8119,73.8474,7100.0
2013-11-15 09:40:00,83.09,83.14,83.07,83.13,3900.0,73.8386,73.883,73.8208,73.8741,3900.0
2013-11-15 09:45:00,83.14,83.2,83.14,83.16,6200.0,73.883,73.9363,73.883,73.9008,6200.0
2013-11-15 09:50:00,83.16,83.17,83.12,83.13,12700.0,73.9008,73.9097,73.8652,73.8741,12700.0
2013-11-15 09:55:00,83.13,83.17,83.06,83.16,14200.0,73.8741,73.9097,73.8119,73.9008,14200.0
2013-11-15 10:00:00,83.16,83.22,83.11,83.17,11500.0,73.9008,73.9541,73.8563,73.9097,11500.0
2013-11-15 10:05:00,83.15,83.17,83.12,83.17,11700.0,73.8919,73.9097,73.8652,73.9097,11700.0
2013-11-15 10:10:00,83.16,83.22,83.15,83.21,5500.0,73.9008,73.9541,73.8919,73.9452,5500.0
2013-11-15 10:15:00,83.21,83.21,83.1,83.15,8800.0,73.9452,73.9452,73.8474,73.8919,8800.0
2013-11-15 10:20:00,83.14,83.16,83.13,83.15,9600.0,73.883,73.9008,73.8741,73.8919,9600.0
2013-11-15 10:25:00,83.16,83.2,83.15,83.16,7900.0,73.9008,73.9363,73.8919,73.9008,7900.0
2013-11-15 10:30:00,83.17,83.19,83.11,83.11,29500.0,73.9097,73.9274,73.8563,73.8563,29500.0
2013-11-15 10:35:00,83.11,83.12,83.1,83.12,20900.0,73.8563,73.8652,73.8474,73.8652,20900.0
2013-11-15 10:40:00,83.13,83.15,83.12,83.13,9700.0,73.8741,73.8919,73.8652,73.8741,9700.0
2013-11-15 10:45:00,83.14,83.19,83.13,83.19,6800.0,73.883,73.9274,73.8741,73.9274,6800.0
2013-11-15 10:50:00,83.19,83.19,83.16,83.16,8700.0,73.9274,73.9274,73.9008,73.9008,8700.0
2013-11-15 10:55:00,83.16,83.18,83.14,83.17,9700.0,73.9008,73.9185,73.883,73.9097,9700.0
2013-11-15 11:00:00,83.17,83.19,83.17,83.19,7900.0,73.9097,73.9274,73.9097,73.9274,7900.0
2013-11-15 11:05:00,83.19,83.2,83.16,83.18,15700.0,73.9274,73.9363,73.9008,73.9185,15700.0
2013-11-15 11:10:00,83.19,83.22,83.19,83.2,23300.0,73.9274,73.9541,73.9274,73.9363,23300.0
2013-11-15 11:15:00,83.2,83.22,83.19,83.21,21200.0,73.9363,73.9541,73.9274,73.9452,21200.0
2013-11-15 11:20:00,83.21,83.23,83.21,83.23,12500.0,73.9452,73.963,73.9452,73.963,12500.0
2013-11-15 11:25:00,83.23,83.25,83.22,83.22,23400.0,73.963,73.9807,73.9541,73.9541,23400.0
2013-11-15 11:30:00,83.21,83.23,83.2,83.21,54300.0,73.9452,73.963,73.9363,73.9452,54300.0
2013-11-15 11:35:00,83.22,83.23,83.19,83.19,17700.0,73.9541,73.963,73.9274,73.9274,17700.0
2013-11-15 11:40:00,83.18,83.18,83.15,83.17,8900.0,73.9185,73.9185,73.8919,73.9097,8900.0
2013-11-15 11:45:00,83.15,83.17,83.15,83.17,5000.0,73.8919,73.9097,73.8919,73.9097,5000.0
2013-11-15 11:50:00,83.16,83.17,83.08,83.1,21300.0,73.9008,73.9097,73.8297,73.8474,21300.0
2013-11-15 11:55:00,83.1,83.13,83.1,83.13,4700.0,73.8474,73.8741,73.8474,73.8741,4700.0
2013-11-15 12:00:00,83.12,83.12,83.08,83.08,10700.0,73.8652,73.8652,73.8297,73.8297,10700.0
2013-11-15 12:05:00,83.09,83.15,83.09,83.15,3100.0,73.8386,73.8919,73.8386,73.8919,3100.0
2013-11-15 12:10:00,83.15,83.17,83.14,83.17,41200.0,73.8919,73.9097,73.883,73.9097,41200.0
2013-11-15 12:15:00,83.16,83.17,83.16,83.16,4900.0,73.9008,73.9097,73.9008,73.9008,4900.0
2013-11-15 12:20:00,83.15,83.18,83.15,83.15,5600.0,73.8919,73.9185,73.8919,73.8919,5600.0
2013-11-15 12:25:00,83.15,83.15,83.14,83.14,11500.0,73.8919,73.8919,73.883,73.883,11500.0
2013-11-15 12:30:00,83.16,83.17,83.14,83.15,11300.0,73.9008,73.9097,73.883,73.8919,11300.0
2013-11-15 12:35:00,83.14,83.14,83.12,83.12,9300.0,73.883,73.883,73.8652,73.8652,9300.0
2013-11-15 12:40:00,83.12,83.15,83.11,83.15,13700.0,73.8652,73.8919,73.8563,73.8919,13700.0
2013-11-15 12:45:00,83.15,83.15,83.13,83.13,6100.0,73.8919,73.8919,73.8741,73.8741,6100.0
2013-11-15 12:50:00,83.12,83.14,83.11,83.11,9000.0,73.8652,73.883,73.8563,73.8563,9000.0
2013-11-15 12:55:00,83.12,83.12,83.09,83.1,7800.0,73.8652,73.8652,73.8386,73.8474,7800.0
2013-11-15 13:00:00,83.1,83.12,83.1,83.11,2400.0,73.8474,73.8652,73.8474,73.8563,2400.0
2013-11-15 13:05:00,83.11,83.13,83.1,83.12,6500.0,73.8563,73.8741,73.8474,73.8652,6500.0
2013-11-15 13:10:00,83.14,83.15,83.14,83.14,2100.0,73.883,73.8919,73.883,73.883,2100.0
2013-11-15 13:15:00,83.13,83.14,83.12,83.14,2000.0,73.8741,73.883,73.8652,73.883,2000.0
2013-11-15 13:20:00,83.14,83.16,83.13,83.15,10500.0,73.883,73.9008,73.8741,73.8919,10500.0
2013-11-15 13:25:00,83.16,83.2,83.16,83.17,13900.0,73.9008,73.9363,73.9008,73.9097,13900.0
2013-11-15 13:30:00,83.17,83.19,83.17,83.17,7000.0,73.9097,73.9274,73.9097,73.9097,7000.0
2013-11-15 13:35:00,83.18,83.21,83.18,83.2,4100.0,73.9185,73.9452,73.9185,73.9363,4100.0
2013-11-15 13:40:00,83.21,83.21,83.19,83.2,3900.0,73.9452,73.9452,73.9274,73.9363,3900.0
2013-11-15 13:45:00,83.21,83.21,83.18,83.19,10300.0,73.9452,73.9452,73.9185,73.9274,10300.0
2013-11-15 13:50:00,83.18,83.19,83.17,83.18,3500.0,73.9185,73.9274,73.9097,73.9185,3500.0
2013-11-15 13:55:00,83.17,83.19,83.16,83.16,10000.0,73.9097,73.9274,73.9008,73.9008,10000.0
2013-11-15 14:00:00,83.17,83.19,83.16,83.19,9800.0,73.9097,73.9274,73.9008,73.9274,9800.0
2013-11-15 14:05:00,83.19,83.21,83.19,83.21,21200.0,73.9274,73.9452,73.9274,73.9452,21200.0
2013-11-15 14:10:00,83.21,83.22,83.19,83.22,3000.0,73.9452,73.9541,73.9274,73.9541,3000.0
2013-11-15 14:15:00,83.21,83.21,83.2,83.21,11200.0,73.9452,73.9452,73.9363,73.9452,11200.0
2013-11-15 14:20:00,83.21,83.22,83.2,83.21,7900.0,73.9452,73.9541,73.9363,73.9452,7900.0
2013-11-15 14:25:00,83.22,83.23,83.22,83.22,11800.0,73.9541,73.963,73.9541,73.9541,11800.0
2013-11-15 14:30:00,83.21,83.23,83.21,83.23,12100.0,73.9452,73.963,73.9452,73.963,12100.0
2013-11-15 14:35:00,83.23,83.25,83.23,83.23,4600.0,73.963,73.9807,73.963,73.963,4600.0
2013-11-15 14:40:00,83.24,83.24,83.22,83.23,4500.0,73.9719,73.9719,73.9541,73.963,4500.0
2013-11-15 14:45:00,83.23,83.24,83.23,83.24,5700.0,73.963,73.9719,73.963,73.9719,5700.0
2013-11-15 14:50:00,83.23,83.24,83.22,83.23,13500.0,73.963,73.9719,73.9541,73.963,13500.0
2013-11-15 14:55:00,83.23,83.25,83.23,83.24,6100.0,73.963,73.9807,73.963,73.9719,6100.0
2013-11-15 15:00:00,83.24,83.3,83.22,83.28,18300.0,73.9719,74.0252,73.9541,74.0074,18300.0
2013-11-15 15:05:00,83.3,83.33,83.29,83.31,6700.0,74.0252,74.0518,74.0163,74.0341,6700.0
2013-11-15 15:10:00,83.31,83.32,83.3,83.31,21200.0,74.0341,74.043,74.0252,74.0341,21200.0
2013-11-15 15:15:00,83.32,83.34,83.3,83.34,11100.0,74.043,74.0607,74.0252,74.0607,11100.0
2013-11-15 15:20:00,83.33,83.34,83.31,83.33,10700.0,74.0518,74.0607,74.0341,74.0518,10700.0
2013-11-15 15:25:00,83.34,83.35,83.32,83.35,4100.0,74.0607,74.0696,74.043,74.0696,4100.0
2013-11-15 15:30:00,83.35,83.36,83.34,83.36,2700.0,74.0696,74.0785,74.0607,74.0785,2700.0
2013-11-15 15:35:00,83.36,83.36,83.32,83.32,14800.0,74.0785,74.0785,74.043,74.043,14800.0
2013-11-15 15:40:00,83.33,83.35,83.3,83.31,25900.0,74.0518,74.0696,74.0252,74.0341,25900.0
2013-11-15 15:45:00,83.32,83.33,83.28,83.32,10300.0,74.043,74.0518,74.0074,74.043,10300.0
2013-11-15 15:50:00,83.32,83.35,83.32,83.32,12000.0,74.043,74.0696,74.043,74.043,12000.0
2013-11-15 15:55:00,83.33,83.4,83.33,83.39,22200.0,74.0518,74.114,74.0518,74.1052,22200.0
2013-11-18 09:30:00,83.58,83.58,83.43,83.53,31800.0,74.274,74.274,74.1407,74.2296,31800.0
2013-11-18 09:35:00,83.54,83.59,83.54,83.59,8800.0,74.2385,74.2829,74.2385,74.2829,8800.0
2013-11-18 09:40:00,83.57,83.57,83.42,83.42,5600.0,74.2651,74.2651,74.1318,74.1318,5600.0
2013-11-18 09:45:00,83.43,83.43,83.38,83.39,3800.0,74.1407,74.1407,74.0963,74.1052,3800.0
2013-11-18 09:50:00,83.38,83.43,83.38,83.43,2900.0,74.0963,74.1407,74.0963,74.1407,2900.0
2013-11-18 09:55:00,83.39,83.39,83.26,83.26,7300.0,74.1052,74.1052,73.9896,73.9896,7300.0
2013-11-18 10:00:00,83.25,83.25,83.18,83.21,9500.0,73.9807,73.9807,73.9185,73.9452,9500.0
2013-11-18 10:05:00,83.21,83.32,83.18,83.31,5900.0,73.9452,74.043,73.9185,74.0341,5900.0
2013-11-18 10:10:00,83.3,83.3,83.25,83.29,6500.0,74.0252,74.0252,73.9807,74.0163,6500.0
2013-11-18 10:15:00,83.28,83.35,83.28,83.34,15000.0,74.0074,74.0696,74.0074,74.0607,15000.0
2013-11-18 10:20:00,83.34,83.4,83.33,83.34,13800.0,74.0607,74.114,74.0518,74.0607,13800.0
2013-11-18 10:25:00,83.34,83.37,83.33,83.35,8100.0,74.0607,74.0874,74.0518,74.0696,8100.0
2013-11-18 10:30:00,83.36,83.36,83.3,83.33,5600.0,74.0785,74.0785,74.0252,74.0518,5600.0
2013-11-18 10:35:00,83.32,83.35,83.3,83.33,25700.0,74.043,74.0696,74.0252,74.0518,25700.0
2013-11-18 10:40:00,83.3,83.32,83.29,83.29,9200.0,74.0252,74.043,74.0163,74.0163,9200.0
2013-11-18 10:45:00,83.29,83.36,83.29,83.35,55400.0,74.0163,74.0785,74.0163,74.0696,55400.0
2013-11-18 10:50:00,83.36,83.39,83.36,83.38,7900.0,74.0785,74.1052,74.0785,74.0963,7900.0
2013-11-18 10:55:00,83.38,83.4,83.38,83.4,6100.0,74.0963,74.114,74.0963,74.114,6100.0
2013-11-18 11:00:00,83.4,83.45,83.4,83.42,49500.0,74.114,74.1585,74.114,74.1318,49500.0
2013-11-18 11:05:00,83.42,83.45,83.4,83.4,24000.0,74.1318,74.1585,74.114,74.114,24000.0
2013-11-18 11:10:00,83.4,83.42,83.39,83.4,33000.0,74.114,74.1318,74.1052,74.114,33000.0
2013-11-18 11:15:00,83.41,83.41,83.38,83.41,10000.0,74.1229,74.1229,74.0963,74.1229,10000.0
2013-11-18 11:20:00,83.39,83.41,83.38,83.41,13900.0,74.1052,74.1229,74.0963,74.1229,13900.0
2013-11-18 11:25:00,83.4,83.41,83.38,83.4,6700.0,74.114,74.1229,74.0963,74.114,6700.0
2013-11-18 11:30:00,83.39,83.42,83.33,83.35,6100.0,74.1052,74.1318,74.0518,74.0696,6100.0
2013-11-18 11:35:00,83.32,83.34,83.29,83.3,22200.0,74.043,74.0607,74.0163,74.0252,22200.0
2013-11-18 11:40:00,83.3,83.32,83.27,83.32,10600.0,74.0252,74.043,73.9985,74.043,10600.0
2013-11-18 11:45:00,83.33,83.34,83.3,83.31,8100.0,74.0518,74.0607,74.0252,74.0341,8100.0
2013-11-18 11:50:00,83.32,83.34,83.31,83.31,5200.0,74.043,74.0607,74.0341,74.0341,5200.0
2013-11-18 11:55:00,83.31,83.31,83.29,83.31,5200.0,74.0341,74.0341,74.0163,74.0341,5200.0
2013-11-18 12:00:00,83.3,83.32,83.29,83.31,4000.0,74.0252,74.043,74.0163,74.0341,4000.0
2013-11-18 12:05:00,83.31,83.33,83.31,83.31,3100.0,74.0341,74.0518,74.0341,74.0341,3100.0
2013-11-18 12:10:00,83.29,83.31,83.28,83.3,1600.0,74.0163,74.0341,74.0074,74.0252,1600.0
2013-11-18 12:15:00,83.3,83.31,83.29,83.3,2900.0,74.0252,74.0341,74.0163,74.0252,2900.0
2013-11-18 12:20:00,83.31,83.34,83.3,83.34,11900.0,74.0341,74.0607,74.0252,74.0607,11900.0
2013-11-18 12:25:00,83.33,83.35,83.33,83.34,14400.0,74.0518,74.0696,74.0518,74.0607,14400.0
2013-11-18 12:30:00,83.34,83.37,83.34,83.37,10200.0,74.0607,74.0874,74.0607,74.0874,10200.0
2013-11-18 12:35:00,83.36,83.36,83.28,83.29,10800.0,74.0785,74.0785,74.0074,74.0163,10800.0
2013-11-18 12:40:00,83.29,83.29,83.26,83.27,8000.0,74.0163,74.0163,73.9896,73.9985,8000.0
2013-11-18 12:45:00,83.27,83.29,83.27,83.28,1400.0,73.9985,74.0163,73.9985,74.0074,1400.0
2013-11-18 12:50:00,83.28,83.29,83.26,83.28,5100.0,74.0074,74.0163,73.9896,74.0074,5100.0
2013-11-18 12:55:00,83.29,83.29,83.27,83.28,3000.0,74.0163,74.0163,73.9985,74.0074,3000.0
2013-11-18 13:00:00,83.26,83.26,83.25,83.26,3300.0,73.9896,73.9896,73.9807,73.9896,3300.0
2013-11-18 13:05:00,83.28,83.28,83.27,83.27,2800.0,74.0074,74.0074,73.9985,73.9985,2800.0
2013-11-18 13:10:00,83.26,83.3,83.26,83.3,7200.0,73.9896,74.0252,73.9896,74.0252,7200.0
2013-11-18 13:15:00,83.29,83.31,83.29,83.31,7400.0,74.0163,74.0341,74.0163,74.0341,7400.0
2013-11-18 13:20:00,83.3,83.33,83.29,83.31,12400.0,74.0252,74.0518,74.0163,74.0341,12400.0
2013-11-18 13:25:00,83.3,83.33,83.3,83.33,6700.0,74.0252,74.0518,74.0252,74.0518,6700.0
2013-11-18 13:30:00,83.33,83.34,83.31,83.33,4100.0,74.0518,74.0607,74.0341,74.0518,4100.0
2013-11-18 13:35:00,83.32,83.34,83.32,83.34,5800.0,74.043,74.0607,74.043,74.0607,5800.0
2013-11-18 13:40:00,83.34,83.34,83.3,83.31,5500.0,74.0607,74.0607,74.0252,74.0341,5500.0
2013-11-18 13:45:00,83.3,83.32,83.29,83.29,17100.0,74.0252,74.043,74.0163,74.0163,17100.0
2013-11-18 13:50:00,83.29,83.29,83.27,83.28,9300.0,74.0163,74.0163,73.9985,74.0074,9300.0
2013-11-18 13:55:00,83.29,83.3,83.27,83.3,14600.0,74.0163,74.0252,73.9985,74.0252,14600.0
2013-11-18 14:00:00,83.3,83.31,83.29,83.3,5100.0,74.0252,74.0341,74.0163,74.0252,5100.0
2013-11-18 14:05:00,83.31,83.32,83.3,83.3,5100.0,74.0341,74.043,74.0252,74.0252,5100.0
2013-11-18 14:10:00,83.29,83.31,83.29,83.29,8300.0,74.0163,74.0341,74.0163,74.0163,8300.0
2013-11-18 14:15:00,83.29,83.32,83.29,83.31,5100.0,74.0163,74.043,74.0163,74.0341,5100.0
2013-11-18 14:20:00,83.31,83.32,83.3,83.3,8600.0,74.0341,74.043,74.0252,74.0252,8600.0
2013-11-18 14:25:00,83.3,83.35,83.29,83.35,15500.0,74.0252,74.0696,74.0163,74.0696,15500.0
2013-11-18 14:30:00,83.35,83.35,83.29,83.29,11800.0,74.0696,74.0696,74.0163,74.0163,11800.0
2013-11-18 14:35:00,83.29,83.3,83.26,83.27,7600.0,74.0163,74.0252,73.9896,73.9985,7600.0
2013-11-18 14:40:00,83.26,83.26,83.2,83.2,5800.0,73.9896,73.9896,73.9363,73.9363,5800.0
2013-11-18 14:45:00,83.2,83.2,83.13,83.14,5700.0,73.9363,73.9363,73.8741,73.883,5700.0
2013-11-18 14:50:00,83.14,83.17,83.14,83.16,10400.0,73.883,73.9097,73.883,73.9008,10400.0
2013-11-18 14:55:00,83.18,83.18,83.12,83.12,32400.0,73.9185,73.9185,73.8652,73.8652,32400.0
2013-11-18 15:00:00,83.11,83.11,83.05,83.05,19800.0,73.8563,73.8563,73.803,73.803,19800.0
2013-11-18 15:05:00,83.06,83.09,82.95,82.95,26400.0,73.8119,73.8386,73.7141,73.7141,26400.0
2013-11-18 15:10:00,82.95,82.96,82.8,82.82,16600.0,73.7141,73.723,73.5808,73.5986,16600.0
2013-11-18 15:15:00,82.81,82.89,82.76,82.89,21000.0,73.5897,73.6608,73.5453,73.6608,21000.0
2013-11-18 15:20:00,82.88,82.89,82.82,82.82,20400.0,73.6519,73.6608,73.5986,73.5986,20400.0
2013-11-18 15:25:00,82.81,82.83,82.74,82.82,39100.0,73.5897,73.6075,73.5275,73.5986,39100.0
2013-11-18 15:30:00,82.81,82.81,82.71,82.79,30100.0,73.5897,73.5897,73.5009,73.572,30100.0
2013-11-18 15:35:00,82.79,82.85,82.78,82.84,13700.0,73.572,73.6253,73.5631,73.6164,13700.0
2013-11-18 15:40:00,82.83,82.86,82.79,82.85,10900.0,73.6075,73.6342,73.572,73.6253,10900.0
2013-11-18 15:45:00,82.85,82.86,82.81,82.83,27200.0,73.6253,73.6342,73.5897,73.6075,27200.0
2013-11-18 15:50:00,82.83,82.86,82.78,82.78,33600.0,73.6075,73.6342,73.5631,73.5631,33600.0
2013-11-18 15:55:00,82.76,82.91,82.76,82.91,75900.0,73.5453,73.6786,73.5453,73.6786,75900.0
2013-11-19 09:30:00,82.82,82.98,82.82,82.85,46600.0,73.5986,73.7408,73.5986,73.6253,46600.0
2013-11-19 09:35:00,82.87,82.91,82.86,82.86,2900.0,73.6431,73.6786,73.6342,73.6342,2900.0
2013-11-19 09:40:00,82.85,82.85,82.69,82.71,5100.0,73.6253,73.6253,73.4831,73.5009,5100.0
2013-11-19 09:45:00,82.64,82.64,82.57,82.64,15700.0,73.4387,73.4387,73.3765,73.4387,15700.0
2013-11-19 09:50:00,82.65,82.85,82.65,82.85,7500.0,73.4476,73.6253,73.4476,73.6253,7500.0
2013-11-19 09:55:00,82.84,82.89,82.82,82.84,15600.0,73.6164,73.6608,73.5986,73.6164,15600.0
2013-11-19 10:00:00,82.88,82.96,82.88,82.93,6600.0,73.6519,73.723,73.6519,73.6964,6600.0
2013-11-19 10:05:00,82.93,83.01,82.93,82.99,16300.0,73.6964,73.7675,73.6964,73.7497,16300.0
2013-11-19 10:10:00,82.98,82.99,82.94,82.98,6100.0,73.7408,73.7497,73.7053,73.7408,6100.0
2013-11-19 10:15:00,82.98,83.04,82.96,82.99,15400.0,73.7408,73.7941,73.723,73.7497,15400.0
2013-11-19 10:20:00,82.99,83.0,82.95,82.96,19500.0,73.7497,73.7586,73.7141,73.723,19500.0
2013-11-19 10:25:00,82.96,82.96,82.92,82.92,13200.0,73.723,73.723,73.6875,73.6875,13200.0
2013-11-19 10:30:00,82.91,82.93,82.9,82.91,4000.0,73.6786,73.6964,73.6697,73.6786,4000.0
2013-11-19 10:35:00,82.91,83.04,82.9,83.0,22800.0,73.6786,73.7941,73.6697,73.7586,22800.0
2013-11-19 10:40:00,82.99,83.03,82.98,83.0,6700.0,73.7497,73.7852,73.7408,73.7586,6700.0
2013-11-19 10:45:00,82.99,83.03,82.92,82.92,11100.0,73.7497,73.7852,73.6875,73.6875,11100.0
2013-11-19 10:50:00,82.92,82.94,82.9,82.92,7500.0,73.6875,73.7053,73.6697,73.6875,7500.0
2013-11-19 10:55:00,82.9,82.95,82.9,82.94,5600.0,73.6697,73.7141,73.6697,73.7053,5600.0
2013-11-19 11:00:00,82.95,82.95,82.9,82.9,12300.0,73.7141,73.7141,73.6697,73.6697,12300.0
2013-11-19 11:05:00,82.9,82.95,82.9,82.91,7700.0,73.6697,73.7141,73.6697,73.6786,7700.0
2013-11-19 11:10:00,82.9,82.91,82.82,82.82,5800.0,73.6697,73.6786,73.5986,73.5986,5800.0
2013-11-19 11:15:00,82.81,82.86,82.81,82.86,10400.0,73.5897,73.6342,73.5897,73.6342,10400.0
2013-11-19 11:20:00,82.85,82.86,82.82,82.82,3300.0,73.6253,73.6342,73.5986,73.5986,3300.0
2013-11-19 11:25:00,82.8,82.82,82.78,82.82,5600.0,73.5808,73.5986,73.5631,73.5986,5600.0
2013-11-19 11:30:00,82.81,82.86,82.81,82.83,3600.0,73.5897,73.6342,73.5897,73.6075,3600.0
2013-11-19 11:35:00,82.84,82.84,82.81,82.81,2800.0,73.6164,73.6164,73.5897,73.5897,2800.0
2013-11-19 11:40:00,82.8,82.8,82.71,82.71,8300.0,73.5808,73.5808,73.5009,73.5009,8300.0
2013-11-19 11:45:00,82.72,82.77,82.71,82.76,4100.0,73.5098,73.5542,73.5009,73.5453,4100.0
2013-11-19 11:50:00,82.76,82.83,82.76,82.83,5500.0,73.5453,73.6075,73.5453,73.6075,5500.0
2013-11-19 11:55:00,82.83,82.83,82.8,82.82,3700.0,73.6075,73.6075,73.5808,73.5986,3700.0
2013-11-19 12:00:00,82.81,82.81,82.78,82.81,4800.0,73.5897,73.5897,73.5631,73.5897,4800.0
2013-11-19 12:05:00,82.83,82.92,82.83,82.91,10300.0,73.6075,73.6875,73.6075,73.6786,10300.0
2013-11-19 12:10:00,82.91,82.92,82.89,82.91,3100.0,73.6786,73.6875,73.6608,73.6786,3100.0
2013-11-19 12:15:00,82.91,82.91,82.88,82.88,45400.0,73.6786,73.6786,73.6519,73.6519,45400.0
2013-11-19 12:20:00,82.87,82.94,82.86,82.94,12100.0,73.6431,73.7053,73.6342,73.7053,12100.0
2013-11-19 12:25:00,82.94,82.95,82.93,82.94,3700.0,73.7053,73.7141,73.6964,73.7053,3700.0
2013-11-19 12:30:00,82.92,82.94,82.9,82.93,3800.0,73.6875,73.7053,73.6697,73.6964,3800.0
2013-11-19 12:35:00,82.93,82.94,82.91,82.92,4000.0,73.6964,73.7053,73.6786,73.6875,4000.0
2013-11-19 12:40:00,82.9,82.9,82.86,82.87,6100.0,73.6697,73.6697,73.6342,73.6431,6100.0
2013-11-19 12:45:00,82.88,82.9,82.87,82.9,3700.0,73.6519,73.6697,73.6431,73.6697,3700.0
2013-11-19 12:50:00,82.89,82.89,82.86,82.86,3900.0,73.6608,73.6608,73.6342,73.6342,3900.0
2013-11-19 12:55:00,82.85,82.86,82.76,82.76,9900.0,73.6253,73.6342,73.5453,73.5453,9900.0
2013-11-19 13:00:00,82.75,82.77,82.73,82.76,7400.0,73.5364,73.5542,73.5186,73.5453,7400.0
2013-11-19 13:05:00,82.76,82.76,82.7,82.73,7200.0,73.5453,73.5453,73.492,73.5186,7200.0
2013-11-19 13:10:00,82.73,82.74,82.68,82.68,3600.0,73.5186,73.5275,73.4742,73.4742,3600.0
2013-11-19 13:15:00,82.69,82.72,82.68,82.7,21300.0,73.4831,73.5098,73.4742,73.492,21300.0
2013-11-19 13:20:00,82.7,82.71,82.58,82.58,11000.0,73.492,73.5009,73.3853,73.3853,11000.0
2013-11-19 13:25:00,82.58,82.62,82.54,82.54,35600.0,73.3853,73.4209,73.3498,73.3498,35600.0
2013-11-19 13:30:00,82.53,82.59,82.48,82.57,17500.0,73.3409,73.3942,73.2965,73.3765,17500.0
2013-11-19 13:35:00,82.57,82.6,82.54,82.55,8500.0,73.3765,73.4031,73.3498,73.3587,8500.0
2013-11-19 13:40:00,82.54,82.61,82.54,82.61,16200.0,73.3498,73.412,73.3498,73.412,16200.0
2013-11-19 13:45:00,82.61,82.61,82.55,82.55,10000.0,73.412,73.412,73.3587,73.3587,10000.0
2013-11-19 13:50:00,82.54,82.54,82.48,82.54,11100.0,73.3498,73.3498,73.2965,73.3498,11100.0
2013-11-19 13:55:00,82.53,82.56,82.46,82.49,11200.0,73.3409,73.3676,73.2787,73.3054,11200.0
2013-11-19 14:00:00,82.49,82.61,82.49,82.54,16300.0,73.3054,73.412,73.3054,73.3498,16300.0
2013-11-19 14:05:00,82.54,82.59,82.46,82.46,26500.0,73.3498,73.3942,73.2787,73.2787,26500.0
2013-11-19 14:10:00,82.46,82.54,82.45,82.52,19300.0,73.2787,73.3498,73.2698,73.332,19300.0
2013-11-19 14:15:00,82.52,82.56,82.51,82.55,7600.0,73.332,73.3676,73.3231,73.3587,7600.0
2013-11-19 14:20:00,82.55,82.55,82.5,82.52,9300.0,73.3587,73.3587,73.3143,73.332,9300.0
2013-11-19 14:25:00,82.51,82.51,82.45,82.45,12200.0,73.3231,73.3231,73.2698,73.2698,12200.0
2013-11-19 14:30:00,82.45,82.55,82.45,82.55,35800.0,73.2698,73.3587,73.2698,73.3587,35800.0
2013-11-19 14:35:00,82.56,82.68,82.56,82.67,49100.0,73.3676,73.4742,73.3676,73.4653,49100.0
2013-11-19 14:40:00,82.68,82.7,82.64,82.65,17600.0,73.4742,73.492,73.4387,73.4476,17600.0
2013-11-19 14:45:00,82.64,82.69,82.64,82.66,30800.0,73.4387,73.4831,73.4387,73.4564,30800.0
2013-11-19 14:50:00,82.65,82.65,82.6,82.61,18600.0,73.4476,73.4476,73.4031,73.412,18600.0
2013-11-19 14:55:00,82.61,82.61,82.59,82.6,17700.0,73.412,73.412,73.3942,73.4031,17700.0
2013-11-19 15:00:00,82.6,82.68,82.59,82.63,41800.0,73.4031,73.4742,73.3942,73.4298,41800.0
2013-11-19 15:05:00,82.62,82.69,82.62,82.68,60900.0,73.4209,73.4831,73.4209,73.4742,60900.0
2013-11-19 15:10:00,82.68,82.7,82.66,82.69,15000.0,73.4742,73.492,73.4564,73.4831,15000.0
2013-11-19 15:15:00,82.7,82.77,82.7,82.75,27200.0,73.492,73.5542,73.492,73.5364,27200.0
2013-11-19 15:20:00,82.74,82.74,82.69,82.69,9000.0,73.5275,73.5275,73.4831,73.4831,9000.0
2013-11-19 15:25:00,82.7,82.72,82.68,82.68,10500.0,73.492,73.5098,73.4742,73.4742,10500.0
2013-11-19 15:30:00,82.69,82.69,82.58,82.6,15300.0,73.4831,73.4831,73.3853,73.4031,15300.0
2013-11-19 15:35:00,82.62,82.63,82.56,82.58,14800.0,73.4209,73.4298,73.3676,73.3853,14800.0
2013-11-19 15:40:00,82.57,82.58,82.54,82.57,13600.0,73.3765,73.3853,73.3498,73.3765,13600.0
2013-11-19 15:45:00,82.58,82.59,82.54,82.57,32500.0,73.3853,73.3942,73.3498,73.3765,32500.0
2013-11-19 15:50:00,82.58,82.61,82.55,82.56,19600.0,73.3853,73.412,73.3587,73.3676,19600.0
2013-11-19 15:55:00,82.56,82.62,82.55,82.6,18600.0,73.3676,73.4209,73.3587,73.4031,18600.0
2013-11-20 09:30:00,82.7,82.81,82.69,82.75,12700.0,73.492,73.5897,73.4831,73.5364,12700.0
2013-11-20 09:35:00,82.78,82.83,82.74,82.74,6900.0,73.5631,73.6075,73.5275,73.5275,6900.0
2013-11-20 09:40:00,82.71,82.73,82.69,82.69,3800.0,73.5009,73.5186,73.4831,73.4831,3800.0
2013-11-20 09:45:00,82.69,82.75,82.65,82.73,12100.0,73.4831,73.5364,73.4476,73.5186,12100.0
2013-11-20 09:50:00,82.72,82.73,82.61,82.62,11700.0,73.5098,73.5186,73.412,73.4209,11700.0
2013-11-20 09:55:00,82.62,82.76,82.61,82.72,6300.0,73.4209,73.5453,73.412,73.5098,6300.0
2013-11-20 10:00:00,82.72,82.72,82.62,82.69,90700.0,73.5098,73.5098,73.4209,73.4831,90700.0
2013-11-20 10:05:00,82.71,82.75,82.68,82.72,9900.0,73.5009,73.5364,73.4742,73.5098,9900.0
2013-11-20 10:10:00,82.74,82.81,82.74,82.81,15200.0,73.5275,73.5897,73.5275,73.5897,15200.0
2013-11-20 10:15:00,82.81,82.82,82.77,82.78,6800.0,73.5897,73.5986,73.5542,73.5631,6800.0
2013-11-20 10:20:00,82.79,82.99,82.79,82.93,64900.0,73.572,73.7497,73.572,73.6964,64900.0
2013-11-20 10:25:00,82.94,82.96,82.84,82.86,28900.0,73.7053,73.723,73.6164,73.6342,28900.0
2013-11-20 10:30:00,82.87,82.88,82.75,82.75,13600.0,73.6431,73.6519,73.5364,73.5364,13600.0
2013-11-20 10:35:00,82.74,82.74,82.64,82.73,31600.0,73.5275,73.5275,73.4387,73.5186,31600.0
2013-11-20 10:40:00,82.72,82.74,82.69,82.74,7200.0,73.5098,73.5275,73.4831,73.5275,7200.0
2013-11-20 10:45:00,82.77,82.84,82.73,82.82,35600.0,73.5542,73.6164,73.5186,73.5986,35600.0
2013-11-20 10:50:00,82.82,82.84,82.77,82.83,9300.0,73.5986,73.6164,73.5542,73.6075,9300.0
2013-11-20 10:55:00,82.83,82.84,82.79,82.82,11400.0,73.6075,73.6164,73.572,73.5986,11400.0
2013-11-20 11:00:00,82.82,82.82,82.74,82.78,11400.0,73.5986,73.5986,73.5275,73.5631,11400.0
2013-11-20 11:05:00,82.78,82.88,82.78,82.85,17900.0,73.5631,73.6519,73.5631,73.6253,17900.0
2013-11-20 11:10:00,82.85,82.85,82.77,82.79,7000.0,73.6253,73.6253,73.5542,73.572,7000.0
2013-11-20 11:15:00,82.8,82.8,82.74,82.75,22300.0,73.5808,73.5808,73.5275,73.5364,22300.0
2013-11-20 11:20:00,82.76,82.79,82.76,82.79,4600.0,73.5453,73.572,73.5453,73.572,4600.0
2013-11-20 11:25:00,82.8,82.85,82.8,82.82,71600.0,73.5808,73.6253,73.5808,73.5986,71600.0
2013-11-20 11:30:00,82.82,82.84,82.8,82.83,35700.0,73.5986,73.6164,73.5808,73.6075,35700.0
2013-11-20 11:35:00,82.82,82.87,82.8,82.8,38400.0,73.5986,73.6431,73.5808,73.5808,38400.0
2013-11-20 11:40:00,82.81,82.82,82.79,82.79,11300.0,73.5897,73.5986,73.572,73.572,11300.0
2013-11-20 11:45:00,82.8,82.81,82.77,82.77,8800.0,73.5808,73.5897,73.5542,73.5542,8800.0
2013-11-20 11:50:00,82.78,82.81,82.78,82.81,7800.0,73.5631,73.5897,73.5631,73.5897,7800.0
2013-11-20 11:55:00,82.8,82.81,82.77,82.77,6800.0,73.5808,73.5897,73.5542,73.5542,6800.0
2013-11-20 12:00:00,82.76,82.83,82.76,82.81,11200.0,73.5453,73.6075,73.5453,73.5897,11200.0
2013-11-20 12:05:00,82.82,82.84,82.81,82.82,11800.0,73.5986,73.6164,73.5897,73.5986,11800.0
2013-11-20 12:10:00,82.81,82.82,82.79,82.79,10300.0,73.5897,73.5986,73.572,73.572,10300.0
2013-11-20 12:15:00,82.8,82.83,82.78,82.82,20200.0,73.5808,73.6075,73.5631,73.5986,20200.0
2013-11-20 12:20:00,82.82,82.84,82.81,82.82,40000.0,73.5986,73.6164,73.5897,73.5986,40000.0
2013-11-20 12:25:00,82.82,82.84,82.79,82.79,21700.0,73.5986,73.6164,73.572,73.572,21700.0
2013-11-20 12:30:00,82.78,82.79,82.76,82.76,5500.0,73.5631,73.572,73.5453,73.5453,5500.0
2013-11-20 12:35:00,82.78,82.8,82.76,82.76,5400.0,73.5631,73.5808,73.5453,73.5453,5400.0
2013-11-20 12:40:00,82.75,82.75,82.7,82.7,10900.0,73.5364,73.5364,73.492,73.492,10900.0
2013-11-20 12:45:00,82.7,82.74,82.7,82.73,11500.0,73.492,73.5275,73.492,73.5186,11500.0
2013-11-20 12:50:00,82.73,82.73,82.71,82.72,4600.0,73.5186,73.5186,73.5009,73.5098,4600.0
2013-11-20 12:55:00,82.71,82.71,82.7,82.7,7100.0,73.5009,73.5009,73.492,73.492,7100.0
2013-11-20 13:00:00,82.69,82.74,82.69,82.72,17800.0,73.4831,73.5275,73.4831,73.5098,17800.0
2013-11-20 13:05:00,82.73,82.73,82.71,82.71,7600.0,73.5186,73.5186,73.5009,73.5009,7600.0
2013-11-20 13:10:00,82.71,82.73,82.7,82.72,8700.0,73.5009,73.5186,73.492,73.5098,8700.0
2013-11-20 13:15:00,82.71,82.71,82.66,82.67,15800.0,73.5009,73.5009,73.4564,73.4653,15800.0
2013-11-20 13:20:00,82.67,82.67,82.64,82.65,11500.0,73.4653,73.4653,73.4387,73.4476,11500.0
2013-11-20 13:25:00,82.66,82.68,82.66,82.68,9600.0,73.4564,73.4742,73.4564,73.4742,9600.0
2013-11-20 13:30:00,82.68,82.71,82.68,82.7,22500.0,73.4742,73.5009,73.4742,73.492,22500.0
2013-11-20 13:35:00,82.7,82.71,82.69,82.7,11700.0,73.492,73.5009,73.4831,73.492,11700.0
2013-11-20 13:40:00,82.7,82.73,82.69,82.73,11300.0,73.492,73.5186,73.4831,73.5186,11300.0
2013-11-20 13:45:00,82.73,82.76,82.73,82.73,13000.0,73.5186,73.5453,73.5186,73.5186,13000.0
2013-11-20 13:50:00,82.73,82.74,82.72,82.73,14500.0,73.5186,73.5275,73.5098,73.5186,14500.0
2013-11-20 13:55:00,82.73,82.73,82.7,82.71,3800.0,73.5186,73.5186,73.492,73.5009,3800.0
2013-11-20 14:00:00,82.71,82.72,82.52,82.64,36900.0,73.5009,73.5098,73.332,73.4387,36900.0
2013-11-20 14:05:00,82.64,82.67,82.48,82.52,26500.0,73.4387,73.4653,73.2965,73.332,26500.0
2013-11-20 14:10:00,82.51,82.54,82.32,82.35,28300.0,73.3231,73.3498,73.1543,73.181,28300.0
2013-11-20 14:15:00,82.35,82.55,82.32,82.54,28800.0,73.181,73.3587,73.1543,73.3498,28800.0
2013-11-20 14:20:00,82.54,82.55,82.46,82.54,23900.0,73.3498,73.3587,73.2787,73.3498,23900.0
2013-11-20 14:25:00,82.54,82.55,82.49,82.52,11000.0,73.3498,73.3587,73.3054,73.332,11000.0
2013-11-20 14:30:00,82.5,82.52,82.44,82.45,21200.0,73.3143,73.332,73.2609,73.2698,21200.0
2013-11-20 14:35:00,82.45,82.46,82.35,82.36,47700.0,73.2698,73.2787,73.181,73.1898,47700.0
2013-11-20 14:40:00,82.34,82.36,82.26,82.35,18800.0,73.1721,73.1898,73.101,73.181,18800.0
2013-11-20 14:45:00,82.35,82.42,82.33,82.41,19100.0,73.181,73.2432,73.1632,73.2343,19100.0
2013-11-20 14:50:00,82.41,82.41,82.29,82.33,16000.0,73.2343,73.2343,73.1276,73.1632,16000.0
2013-11-20 14:55:00,82.32,82.34,82.28,82.34,14200.0,73.1543,73.1721,73.1187,73.1721,14200.0
2013-11-20 15:00:00,82.34,82.34,82.19,82.19,105200.0,73.1721,73.1721,73.0388,73.0388,105200.0
2013-11-20 15:05:00,82.18,82.21,82.06,82.08,23100.0,73.0299,73.0565,72.9232,72.941,23100.0
2013-11-20 15:10:00,82.07,82.18,82.07,82.18,14400.0,72.9321,73.0299,72.9321,73.0299,14400.0
2013-11-20 15:15:00,82.17,82.19,82.15,82.17,26700.0,73.021,73.0388,73.0032,73.021,26700.0
2013-11-20 15:20:00,82.16,82.25,82.14,82.21,19700.0,73.0121,73.0921,72.9943,73.0565,19700.0
2013-11-20 15:25:00,82.22,82.25,82.2,82.23,14200.0,73.0654,73.0921,73.0477,73.0743,14200.0
2013-11-20 15:30:00,82.22,82.22,82.13,82.14,24800.0,73.0654,73.0654,72.9854,72.9943,24800.0
2013-11-20 15:35:00,82.15,82.21,82.13,82.21,21300.0,73.0032,73.0565,72.9854,73.0565,21300.0
2013-11-20 15:40:00,82.21,82.31,82.2,82.25,25800.0,73.0565,73.1454,73.0477,73.0921,25800.0
2013-11-20 15:45:00,82.25,82.28,82.21,82.27,29100.0,73.0921,73.1187,73.0565,73.1099,29100.0
2013-11-20 15:50:00,82.25,82.26,82.2,82.21,26900.0,73.0921,73.101,73.0477,73.0565,26900.0
2013-11-20 15:55:00,82.21,82.32,82.21,82.29,68200.0,73.0565,73.1543,73.0565,73.1276,68200.0
2013-11-21 09:30:00,82.46,82.62,82.46,82.62,17400.0,73.2787,73.4209,73.2787,73.4209,17400.0
2013-11-21 09:35:00,82.58,82.63,82.53,82.53,2900.0,73.3853,73.4298,73.3409,73.3409,2900.0
2013-11-21 09:40:00,82.53,82.6,82.5,82.59,11700.0,73.3409,73.4031,73.3143,73.3942,11700.0
2013-11-21 09:45:00,82.61,82.61,82.56,82.56,3400.0,73.412,73.412,73.3676,73.3676,3400.0
2013-11-21 09:50:00,82.56,82.59,82.55,82.57,12600.0,73.3676,73.3942,73.3587,73.3765,12600.0
2013-11-21 09:55:00,82.56,82.7,82.56,82.68,9900.0,73.3676,73.492,73.3676,73.4742,9900.0
2013-11-21 10:00:00,82.69,82.69,82.59,82.61,15800.0,73.4831,73.4831,73.3942,73.412,15800.0
2013-11-21 10:05:00,82.61,82.65,82.61,82.65,12300.0,73.412,73.4476,73.412,73.4476,12300.0
2013-11-21 10:10:00,82.65,82.72,82.65,82.68,8400.0,73.4476,73.5098,73.4476,73.4742,8400.0
2013-11-21 10:15:00,82.69,82.71,82.65,82.66,9500.0,73.4831,73.5009,73.4476,73.4564,9500.0
2013-11-21 10:20:00,82.67,82.71,82.66,82.66,17600.0,73.4653,73.5009,73.4564,73.4564,17600.0
2013-11-21 10:25:00,82.66,82.67,82.64,82.64,57000.0,73.4564,73.4653,73.4387,73.4387,57000.0
2013-11-21 10:30:00,82.67,82.74,82.67,82.72,16500.0,73.4653,73.5275,73.4653,73.5098,16500.0
2013-11-21 10:35:00,82.74,82.76,82.72,82.72,12400.0,73.5275,73.5453,73.5098,73.5098,12400.0
2013-11-21 10:40:00,82.73,82.8,82.73,82.77,32400.0,73.5186,73.5808,73.5186,73.5542,32400.0
2013-11-21 10:45:00,82.78,82.81,82.78,82.79,12400.0,73.5631,73.5897,73.5631,73.572,12400.0
2013-11-21 10:50:00,82.79,82.82,82.78,82.78,5700.0,73.572,73.5986,73.5631,73.5631,5700.0
2013-11-21 10:55:00,82.79,82.8,82.76,82.78,54000.0,73.572,73.5808,73.5453,73.5631,54000.0
2013-11-21 11:00:00,82.78,82.81,82.78,82.81,8100.0,73.5631,73.5897,73.5631,73.5897,8100.0
2013-11-21 11:05:00,82.8,82.8,82.7,82.72,10400.0,73.5808,73.5808,73.492,73.5098,10400.0
2013-11-21 11:10:00,82.72,82.74,82.72,82.74,8600.0,73.5098,73.5275,73.5098,73.5275,8600.0
2013-11-21 11:15:00,82.74,82.75,82.74,82.75,4500.0,73.5275,73.5364,73.5275,73.5364,4500.0
2013-11-21 11:20:00,82.76,82.78,82.74,82.74,6600.0,73.5453,73.5631,73.5275,73.5275,6600.0
2013-11-21 11:25:00,82.74,82.77,82.72,82.76,36800.0,73.5275,73.5542,73.5098,73.5453,36800.0
2013-11-21 11:30:00,82.77,82.8,82.75,82.75,5800.0,73.5542,73.5808,73.5364,73.5364,5800.0
2013-11-21 11:35:00,82.75,82.75,82.7,82.72,22600.0,73.5364,73.5364,73.492,73.5098,22600.0
2013-11-21 11:40:00,82.72,82.74,82.68,82.73,16200.0,73.5098,73.5275,73.4742,73.5186,16200.0
2013-11-21 11:45:00,82.74,82.75,82.71,82.75,13200.0,73.5275,73.5364,73.5009,73.5364,13200.0
2013-11-21 11:50:00,82.74,82.74,82.71,82.74,10000.0,73.5275,73.5275,73.5009,73.5275,10000.0
2013-11-21 11:55:00,82.74,82.76,82.73,82.76,11300.0,73.5275,73.5453,73.5186,73.5453,11300.0
2013-11-21 12:00:00,82.75,82.76,82.71,82.71,10600.0,73.5364,73.5453,73.5009,73.5009,10600.0
2013-11-21 12:05:00,82.73,82.73,82.69,82.73,11600.0,73.5186,73.5186,73.4831,73.5186,11600.0
2013-11-21 12:10:00,82.72,82.74,82.67,82.68,34900.0,73.5098,73.5275,73.4653,73.4742,34900.0
2013-11-21 12:15:00,82.69,82.71,82.66,82.71,75400.0,73.4831,73.5009,73.4564,73.5009,75400.0
2013-11-21 12:20:00,82.71,82.73,82.71,82.73,11900.0,73.5009,73.5186,73.5009,73.5186,11900.0
2013-11-21 12:25:00,82.74,82.76,82.72,82.76,27800.0,73.5275,73.5453,73.5098,73.5453,27800.0
2013-11-21 12:30:00,82.76,82.76,82.72,82.72,21700.0,73.5453,73.5453,73.5098,73.5098,21700.0
2013-11-21 12:35:00,82.73,82.75,82.72,82.74,23400.0,73.5186,73.5364,73.5098,73.5275,23400.0
2013-11-21 12:40:00,82.74,82.75,82.72,82.73,23700.0,73.5275,73.5364,73.5098,73.5186,23700.0
2013-11-21 12:45:00,82.72,82.73,82.66,82.66,12900.0,73.5098,73.5186,73.4564,73.4564,12900.0
2013-11-21 12:50:00,82.66,82.69,82.66,82.68,7500.0,73.4564,73.4831,73.4564,73.4742,7500.0
2013-11-21 12:55:00,82.69,82.69,82.61,82.63,20400.0,73.4831,73.4831,73.412,73.4298,20400.0
2013-11-21 13:00:00,82.64,82.66,82.63,82.65,10100.0,73.4387,73.4564,73.4298,73.4476,10100.0
2013-11-21 13:05:00,82.65,82.65,82.63,82.65,9000.0,73.4476,73.4476,73.4298,73.4476,9000.0
2013-11-21 13:10:00,82.64,82.68,82.63,82.66,20600.0,73.4387,73.4742,73.4298,73.4564,20600.0
2013-11-21 13:15:00,82.68,82.7,82.66,82.7,21600.0,73.4742,73.492,73.4564,73.492,21600.0
2013-11-21 13:20:00,82.71,82.72,82.7,82.7,5200.0,73.5009,73.5098,73.492,73.492,5200.0
2013-11-21 13:25:00,82.7,82.73,82.7,82.71,34700.0,73.492,73.5186,73.492,73.5009,34700.0
2013-11-21 13:30:00,82.71,82.74,82.71,82.73,22500.0,73.5009,73.5275,73.5009,73.5186,22500.0
2013-11-21 13:35:00,82.73,82.75,82.71,82.74,13200.0,73.5186,73.5364,73.5009,73.5275,13200.0
2013-11-21 13:40:00,82.74,82.81,82.73,82.81,25900.0,73.5275,73.5897,73.5186,73.5897,25900.0
2013-11-21 13:45:00,82.81,82.84,82.81,82.84,15600.0,73.5897,73.6164,73.5897,73.6164,15600.0
2013-11-21 13:50:00,82.85,82.85,82.83,82.85,4700.0,73.6253,73.6253,73.6075,73.6253,4700.0
2013-11-21 13:55:00,82.84,82.86,82.81,82.82,7300.0,73.6164,73.6342,73.5897,73.5986,7300.0
2013-11-21 14:00:00,82.84,82.86,82.83,82.84,3400.0,73.6164,73.6342,73.6075,73.6164,3400.0
2013-11-21 14:05:00,82.83,82.84,82.8,82.8,6500.0,73.6075,73.6164,73.5808,73.5808,6500.0
2013-11-21 14:10:00,82.81,82.84,82.81,82.83,7300.0,73.5897,73.6164,73.5897,73.6075,7300.0
2013-11-21 14:15:00,82.83,82.86,82.82,82.85,17100.0,73.6075,73.6342,73.5986,73.6253,17100.0
2013-11-21 14:20:00,82.85,82.87,82.85,82.86,18000.0,73.6253,73.6431,73.6253,73.6342,18000.0
2013-11-21 14:25:00,82.86,82.86,82.83,82.83,5500.0,73.6342,73.6342,73.6075,73.6075,5500.0
2013-11-21 14:30:00,82.82,82.83,82.81,82.82,21700.0,73.5986,73.6075,73.5897,73.5986,21700.0
2013-11-21 14:35:00,82.82,82.84,82.82,82.82,112000.0,73.5986,73.6164,73.5986,73.5986,112000.0
2013-11-21 14:40:00,82.83,82.93,82.82,82.93,23300.0,73.6075,73.6964,73.5986,73.6964,23300.0
2013-11-21 14:45:00,82.94,82.94,82.89,82.91,9700.0,73.7053,73.7053,73.6608,73.6786,9700.0
2013-11-21 14:50:00,82.91,82.93,82.89,82.91,10000.0,73.6786,73.6964,73.6608,73.6786,10000.0
2013-11-21 14:55:00,82.91,82.92,82.9,82.9,5200.0,73.6786,73.6875,73.6697,73.6697,5200.0
2013-11-21 15:00:00,82.9,82.93,82.9,82.93,12300.0,73.6697,73.6964,73.6697,73.6964,12300.0
2013-11-21 15:05:00,82.94,82.95,82.89,82.94,25600.0,73.7053,73.7141,73.6608,73.7053,25600.0
2013-11-21 15:10:00,82.93,82.94,82.92,82.93,9400.0,73.6964,73.7053,73.6875,73.6964,9400.0
2013-11-21 15:15:00,82.93,82.98,82.92,82.95,44200.0,73.6964,73.7408,73.6875,73.7141,44200.0
2013-11-21 15:20:00,82.95,82.98,82.95,82.97,10600.0,73.7141,73.7408,73.7141,73.7319,10600.0
2013-11-21 15:25:00,82.95,82.96,82.94,82.96,7000.0,73.7141,73.723,73.7053,73.723,7000.0
2013-11-21 15:30:00,82.96,82.97,82.92,82.92,15100.0,73.723,73.7319,73.6875,73.6875,15100.0
2013-11-21 15:35:00,82.92,82.93,82.91,82.92,13500.0,73.6875,73.6964,73.6786,73.6875,13500.0
2013-11-21 15:40:00,82.92,82.94,82.91,82.94,6000.0,73.6875,73.7053,73.6786,73.7053,6000.0
2013-11-21 15:45:00,82.93,82.93,82.89,82.89,7500.0,73.6964,73.6964,73.6608,73.6608,7500.0
2013-11-21 15:50:00,82.88,82.91,82.86,82.91,46300.0,73.6519,73.6786,73.6342,73.6786,46300.0
2013-11-21 15:55:00,82.91,82.98,82.9,82.95,43000.0,73.6786,73.7408,73.6697,73.7141,43000.0
2013-11-22 09:30:00,83.13,83.22,82.98,83.13,52300.0,73.8741,73.9541,73.7408,73.8741,52300.0
2013-11-22 09:35:00,83.13,83.13,83.07,83.07,1100.0,73.8741,73.8741,73.8208,73.8208,1100.0
2013-11-22 09:40:00,83.05,83.05,83.0,83.01,5900.0,73.803,73.803,73.7586,73.7675,5900.0
2013-11-22 09:45:00,83.01,83.14,83.01,83.12,5200.0,73.7675,73.883,73.7675,73.8652,5200.0
2013-11-22 09:50:00,83.13,83.18,83.12,83.15,4600.0,73.8741,73.9185,73.8652,73.8919,4600.0
2013-11-22 09:55:00,83.17,83.17,83.13,83.13,5800.0,73.9097,73.9097,73.8741,73.8741,5800.0
2013-11-22 10:00:00,83.14,83.15,83.06,83.09,16700.0,73.883,73.8919,73.8119,73.8386,16700.0
2013-11-22 10:05:00,83.14,83.14,83.11,83.12,8500.0,73.883,73.883,73.8563,73.8652,8500.0
2013-11-22 10:10:00,83.13,83.21,83.12,83.2,10100.0,73.8741,73.9452,73.8652,73.9363,10100.0
2013-11-22 10:15:00,83.2,83.2,83.16,83.2,4600.0,73.9363,73.9363,73.9008,73.9363,4600.0
2013-11-22 10:20:00,83.2,83.22,83.15,83.16,10100.0,73.9363,73.9541,73.8919,73.9008,10100.0
2013-11-22 10:25:00,83.17,83.19,83.11,83.13,8700.0,73.9097,73.9274,73.8563,73.8741,8700.0
2013-11-22 10:30:00,83.13,83.16,83.12,83.16,3700.0,73.8741,73.9008,73.8652,73.9008,3700.0
2013-11-22 10:35:00,83.15,83.21,83.15,83.17,5000.0,73.8919,73.9452,73.8919,73.9097,5000.0
2013-11-22 10:40:00,83.18,83.2,83.15,83.18,9900.0,73.9185,73.9363,73.8919,73.9185,9900.0
2013-11-22 10:45:00,83.18,83.18,83.12,83.15,6100.0,73.9185,73.9185,73.8652,73.8919,6100.0
2013-11-22 10:50:00,83.16,83.16,83.12,83.15,11700.0,73.9008,73.9008,73.8652,73.8919,11700.0
2013-11-22 10:55:00,83.17,83.18,83.15,83.17,8000.0,73.9097,73.9185,73.8919,73.9097,8000.0
2013-11-22 11:00:00,83.15,83.2,83.15,83.19,12200.0,73.8919,73.9363,73.8919,73.9274,12200.0
2013-11-22 11:05:00,83.2,83.21,83.15,83.19,33600.0,73.9363,73.9452,73.8919,73.9274,33600.0
2013-11-22 11:10:00,83.19,83.19,83.15,83.17,6700.0,73.9274,73.9274,73.8919,73.9097,6700.0
2013-11-22 11:15:00,83.16,83.21,83.14,83.2,8800.0,73.9008,73.9452,73.883,73.9363,8800.0
2013-11-22 11:20:00,83.2,83.22,83.18,83.22,6700.0,73.9363,73.9541,73.9185,73.9541,6700.0
2013-11-22 11:25:00,83.22,83.22,83.2,83.2,4000.0,73.9541,73.9541,73.9363,73.9363,4000.0
2013-11-22 11:30:00,83.21,83.25,83.18,83.25,23100.0,73.9452,73.9807,73.9185,73.9807,23100.0
2013-11-22 11:35:00,83.25,83.25,83.22,83.23,22800.0,73.9807,73.9807,73.9541,73.963,22800.0
2013-11-22 11:40:00,83.23,83.28,83.23,83.28,7600.0,73.963,74.0074,73.963,74.0074,7600.0
2013-11-22 11:45:00,83.27,83.29,83.27,83.28,4300.0,73.9985,74.0163,73.9985,74.0074,4300.0
2013-11-22 11:50:00,83.28,83.28,83.27,83.28,19500.0,74.0074,74.0074,73.9985,74.0074,19500.0
2013-11-22 11:55:00,83.28,83.33,83.28,83.32,27500.0,74.0074,74.0518,74.0074,74.043,27500.0
2013-11-22 12:00:00,83.31,83.32,83.3,83.3,10400.0,74.0341,74.043,74.0252,74.0252,10400.0
2013-11-22 12:05:00,83.3,83.31,83.29,83.3,9600.0,74.0252,74.0341,74.0163,74.0252,9600.0
2013-11-22 12:10:00,83.29,83.32,83.29,83.31,6000.0,74.0163,74.043,74.0163,74.0341,6000.0
2013-11-22 12:15:00,83.32,83.33,83.32,83.33,2300.0,74.043,74.0518,74.043,74.0518,2300.0
2013-11-22 12:20:00,83.32,83.36,83.32,83.34,5400.0,74.043,74.0785,74.043,74.0607,5400.0
2013-11-22 12:25:00,83.34,83.34,83.3,83.31,3400.0,74.0607,74.0607,74.0252,74.0341,3400.0
2013-11-22 12:30:00,83.31,83.32,83.31,83.32,28800.0,74.0341,74.043,74.0341,74.043,28800.0
2013-11-22 12:35:00,83.32,83.33,83.31,83.31,11600.0,74.043,74.0518,74.0341,74.0341,11600.0
2013-11-22 12:40:00,83.32,83.33,83.31,83.32,12000.0,74.043,74.0518,74.0341,74.043,12000.0
2013-11-22 12:45:00,83.31,83.33,83.31,83.32,16400.0,74.0341,74.0518,74.0341,74.043,16400.0
2013-11-22 12:50:00,83.32,83.33,83.31,83.32,8600.0,74.043,74.0518,74.0341,74.043,8600.0
2013-11-22 12:55:00,83.33,83.34,83.31,83.33,11800.0,74.0518,74.0607,74.0341,74.0518,11800.0
2013-11-22 13:00:00,83.32,83.33,83.31,83.32,4600.0,74.043,74.0518,74.0341,74.043,4600.0
2013-11-22 13:05:00,83.33,83.34,83.32,83.32,27400.0,74.0518,74.0607,74.043,74.043,27400.0
2013-11-22 13:10:00,83.33,83.34,83.32,83.34,15400.0,74.0518,74.0607,74.043,74.0607,15400.0
2013-11-22 13:15:00,83.34,83.34,83.33,83.34,34200.0,74.0607,74.0607,74.0518,74.0607,34200.0
2013-11-22 13:20:00,83.34,83.34,83.31,83.31,30900.0,74.0607,74.0607,74.0341,74.0341,30900.0
2013-11-22 13:25:00,83.32,83.34,83.31,83.31,32000.0,74.043,74.0607,74.0341,74.0341,32000.0
2013-11-22 13:30:00,83.31,83.32,83.3,83.31,64800.0,74.0341,74.043,74.0252,74.0341,64800.0
2013-11-22 13:35:00,83.31,83.32,83.31,83.31,25800.0,74.0341,74.043,74.0341,74.0341,25800.0
2013-11-22 13:40:00,83.31,83.32,83.23,83.26,69800.0,74.0341,74.043,73.963,73.9896,69800.0
2013-11-22 13:45:00,83.26,83.27,83.24,83.25,14600.0,73.9896,73.9985,73.9719,73.9807,14600.0
2013-11-22 13:50:00,83.25,83.25,83.23,83.24,97000.0,73.9807,73.9807,73.963,73.9719,97000.0
2013-11-22 13:55:00,83.23,83.24,83.21,83.24,7200.0,73.963,73.9719,73.9452,73.9719,7200.0
2013-11-22 14:00:00,83.23,83.28,83.23,83.27,13000.0,73.963,74.0074,73.963,73.9985,13000.0
2013-11-22 14:05:00,83.27,83.29,83.23,83.29,21300.0,73.9985,74.0163,73.963,74.0163,21300.0
2013-11-22 14:10:00,83.29,83.29,83.26,83.29,30000.0,74.0163,74.0163,73.9896,74.0163,30000.0
2013-11-22 14:15:00,83.29,83.32,83.28,83.31,33400.0,74.0163,74.043,74.0074,74.0341,33400.0
2013-11-22 14:20:00,83.31,83.32,83.3,83.31,16400.0,74.0341,74.043,74.0252,74.0341,16400.0
2013-11-22 14:25:00,83.31,83.36,83.31,83.36,27000.0,74.0341,74.0785,74.0341,74.0785,27000.0
2013-11-22 14:30:00,83.36,83.37,83.35,83.36,12100.0,74.0785,74.0874,74.0696,74.0785,12100.0
2013-11-22 14:35:00,83.37,83.37,83.34,83.34,13500.0,74.0874,74.0874,74.0607,74.0607,13500.0
2013-11-22 14:40:00,83.35,83.38,83.33,83.37,12300.0,74.0696,74.0963,74.0518,74.0874,12300.0
2013-11-22 14:45:00,83.38,83.38,83.37,83.38,10600.0,74.0963,74.0963,74.0874,74.0963,10600.0
2013-11-22 14:50:00,83.38,83.39,83.37,83.39,35700.0,74.0963,74.1052,74.0874,74.1052,35700.0
2013-11-22 14:55:00,83.39,83.4,83.38,83.4,22100.0,74.1052,74.114,74.0963,74.114,22100.0
2013-11-22 15:00:00,83.4,83.41,83.39,83.41,21400.0,74.114,74.1229,74.1052,74.1229,21400.0
2013-11-22 15:05:00,83.41,83.41,83.4,83.41,16900.0,74.1229,74.1229,74.114,74.1229,16900.0
2013-11-22 15:10:00,83.41,83.42,83.39,83.42,43500.0,74.1229,74.1318,74.1052,74.1318,43500.0
2013-11-22 15:15:00,83.42,83.43,83.4,83.42,26900.0,74.1318,74.1407,74.114,74.1318,26900.0
2013-11-22 15:20:00,83.41,83.44,83.41,83.42,13800.0,74.1229,74.1496,74.1229,74.1318,13800.0
2013-11-22 15:25:00,83.41,83.42,83.41,83.42,26700.0,74.1229,74.1318,74.1229,74.1318,26700.0
2013-11-22 15:30:00,83.42,83.42,83.4,83.42,58600.0,74.1318,74.1318,74.114,74.1318,58600.0
2013-11-22 15:35:00,83.41,83.44,83.41,83.43,31000.0,74.1229,74.1496,74.1229,74.1407,31000.0
2013-11-22 15:40:00,83.43,83.46,83.42,83.43,22700.0,74.1407,74.1674,74.1318,74.1407,22700.0
2013-11-22 15:45:00,83.44,83.46,83.41,83.43,46300.0,74.1496,74.1674,74.1229,74.1407,46300.0
2013-11-22 15:50:00,83.44,83.46,83.42,83.46,39700.0,74.1496,74.1674,74.1318,74.1674,39700.0
2013-11-22 15:55:00,83.46,83.5,83.45,83.46,131700.0,74.1674,74.2029,74.1585,74.1674,131700.0
2013-11-25 09:30:00,83.68,83.69,83.56,83.64,42000.0,74.3629,74.3718,74.2562,74.3273,42000.0
2013-11-25 09:35:00,83.63,83.63,83.54,83.57,10300.0,74.3184,74.3184,74.2385,74.2651,10300.0
2013-11-25 09:40:00,83.54,83.54,83.53,83.53,6100.0,74.2385,74.2385,74.2296,74.2296,6100.0
2013-11-25 09:45:00,83.54,83.54,83.45,83.47,6600.0,74.2385,74.2385,74.1585,74.1763,6600.0
2013-11-25 09:50:00,83.46,83.49,83.37,83.37,15600.0,74.1674,74.194,74.0874,74.0874,15600.0
2013-11-25 09:55:00,83.37,83.4,83.37,83.38,6300.0,74.0874,74.114,74.0874,74.0963,6300.0
2013-11-25 10:00:00,83.38,83.38,83.29,83.29,18700.0,74.0963,74.0963,74.0163,74.0163,18700.0
2013-11-25 10:05:00,83.28,83.34,83.28,83.34,5200.0,74.0074,74.0607,74.0074,74.0607,5200.0
2013-11-25 10:10:00,83.35,83.4,83.34,83.38,7900.0,74.0696,74.114,74.0607,74.0963,7900.0
2013-11-25 10:15:00,83.36,83.4,83.35,83.37,11600.0,74.0785,74.114,74.0696,74.0874,11600.0
2013-11-25 10:20:00,83.38,83.39,83.35,83.36,7300.0,74.0963,74.1052,74.0696,74.0785,7300.0
2013-11-25 10:25:00,83.37,83.37,83.33,83.36,10200.0,74.0874,74.0874,74.0518,74.0785,10200.0
2013-11-25 10:30:00,83.35,83.38,83.34,83.34,6000.0,74.0696,74.0963,74.0607,74.0607,6000.0
2013-11-25 10:35:00,83.34,83.42,83.32,83.41,9700.0,74.0607,74.1318,74.043,74.1229,9700.0
2013-11-25 10:40:00,83.4,83.42,83.4,83.41,11100.0,74.114,74.1318,74.114,74.1229,11100.0
2013-11-25 10:45:00,83.4,83.46,83.38,83.43,38100.0,74.114,74.1674,74.0963,74.1407,38100.0
2013-11-25 10:50:00,83.43,83.43,83.41,83.41,2200.0,74.1407,74.1407,74.1229,74.1229,2200.0
2013-11-25 10:55:00,83.4,83.41,83.37,83.38,8900.0,74.114,74.1229,74.0874,74.0963,8900.0
2013-11-25 11:00:00,83.37,83.4,83.37,83.39,8000.0,74.0874,74.114,74.0874,74.1052,8000.0
2013-11-25 11:05:00,83.39,83.41,83.37,83.38,18700.0,74.1052,74.1229,74.0874,74.0963,18700.0
2013-11-25 11:10:00,83.37,83.4,83.37,83.4,18600.0,74.0874,74.114,74.0874,74.114,18600.0
2013-11-25 11:15:00,83.4,83.42,83.4,83.42,15200.0,74.114,74.1318,74.114,74.1318,15200.0
2013-11-25 11:20:00,83.42,83.44,83.41,83.44,5600.0,74.1318,74.1496,74.1229,74.1496,5600.0
2013-11-25 11:25:00,83.44,83.44,83.43,83.43,8300.0,74.1496,74.1496,74.1407,74.1407,8300.0
2013-11-25 11:30:00,83.44,83.47,83.43,83.47,11600.0,74.1496,74.1763,74.1407,74.1763,11600.0
2013-11-25 11:35:00,83.47,83.47,83.45,83.46,22300.0,74.1763,74.1763,74.1585,74.1674,22300.0
2013-11-25 11:40:00,83.46,83.47,83.4,83.4,4300.0,74.1674,74.1763,74.114,74.114,4300.0
2013-11-25 11:45:00,83.4,83.42,83.4,83.42,7100.0,74.114,74.1318,74.114,74.1318,7100.0
2013-11-25 11:50:00,83.42,83.44,83.42,83.44,5100.0,74.1318,74.1496,74.1318,74.1496,5100.0
2013-11-25 11:55:00,83.44,83.45,83.41,83.41,19500.0,74.1496,74.1585,74.1229,74.1229,19500.0
2013-11-25 12:00:00,83.41,83.45,83.41,83.44,9900.0,74.1229,74.1585,74.1229,74.1496,9900.0
2013-11-25 12:05:00,83.44,83.44,83.4,83.42,13000.0,74.1496,74.1496,74.114,74.1318,13000.0
2013-11-25 12:10:00,83.42,83.42,83.4,83.42,9200.0,74.1318,74.1318,74.114,74.1318,9200.0
2013-11-25 12:15:00,83.42,83.42,83.41,83.42,8400.0,74.1318,74.1318,74.1229,74.1318,8400.0
2013-11-25 12:20:00,83.42,83.45,83.4,83.45,29400.0,74.1318,74.1585,74.114,74.1585,29400.0
2013-11-25 12:25:00,83.44,83.46,83.43,83.46,32200.0,74.1496,74.1674,74.1407,74.1674,32200.0
2013-11-25 12:30:00,83.46,83.47,83.43,83.45,19700.0,74.1674,74.1763,74.1407,74.1585,19700.0
2013-11-25 12:35:00,83.45,83.47,83.44,83.47,12000.0,74.1585,74.1763,74.1496,74.1763,12000.0
2013-11-25 12:40:00,83.47,83.47,83.44,83.45,14200.0,74.1763,74.1763,74.1496,74.1585,14200.0
2013-11-25 12:45:00,83.46,83.46,83.42,83.43,12200.0,74.1674,74.1674,74.1318,74.1407,12200.0
2013-11-25 12:50:00,83.43,83.44,83.42,83.43,6900.0,74.1407,74.1496,74.1318,74.1407,6900.0
2013-11-25 12:55:00,83.43,83.44,83.42,83.43,24000.0,74.1407,74.1496,74.1318,74.1407,24000.0
2013-11-25 13:00:00,83.42,83.44,83.42,83.43,20400.0,74.1318,74.1496,74.1318,74.1407,20400.0
2013-11-25 13:05:00,83.43,83.43,83.39,83.41,16200.0,74.1407,74.1407,74.1052,74.1229,16200.0
2013-11-25 13:10:00,83.41,83.43,83.41,83.43,13100.0,74.1229,74.1407,74.1229,74.1407,13100.0
2013-11-25 13:15:00,83.43,83.43,83.41,83.42,24900.0,74.1407,74.1407,74.1229,74.1318,24900.0
2013-11-25 13:20:00,83.42,83.43,83.42,83.42,5500.0,74.1318,74.1407,74.1318,74.1318,5500.0
2013-11-25 13:25:00,83.42,83.43,83.41,83.42,10800.0,74.1318,74.1407,74.1229,74.1318,10800.0
2013-11-25 13:30:00,83.42,83.43,83.41,83.42,18400.0,74.1318,74.1407,74.1229,74.1318,18400.0
2013-11-25 13:35:00,83.43,83.45,83.42,83.45,11100.0,74.1407,74.1585,74.1318,74.1585,11100.0
2013-11-25 13:40:00,83.45,83.47,83.44,83.47,26400.0,74.1585,74.1763,74.1496,74.1763,26400.0
2013-11-25 13:45:00,83.48,83.49,83.45,83.48,15100.0,74.1851,74.194,74.1585,74.1851,15100.0
2013-11-25 13:50:00,83.48,83.49,83.48,83.48,4700.0,74.1851,74.194,74.1851,74.1851,4700.0
2013-11-25 13:55:00,83.47,83.49,83.47,83.47,7200.0,74.1763,74.194,74.1763,74.1763,7200.0
2013-11-25 14:00:00,83.48,83.5,83.48,83.5,12900.0,74.1851,74.2029,74.1851,74.2029,12900.0
2013-11-25 14:05:00,83.5,83.51,83.49,83.5,5700.0,74.2029,74.2118,74.194,74.2029,5700.0
2013-11-25 14:10:00,83.51,83.52,83.49,83.52,11700.0,74.2118,74.2207,74.194,74.2207,11700.0
2013-11-25 14:15:00,83.52,83.52,83.5,83.51,8200.0,74.2207,74.2207,74.2029,74.2118,8200.0
2013-11-25 14:20:00,83.51,83.51,83.5,83.5,2800.0,74.2118,74.2118,74.2029,74.2029,2800.0
2013-11-25 14:25:00,83.48,83.5,83.46,83.5,11200.0,74.1851,74.2029,74.1674,74.2029,11200.0
2013-11-25 14:30:00,83.49,83.5,83.47,83.48,39900.0,74.194,74.2029,74.1763,74.1851,39900.0
2013-11-25 14:35:00,83.48,83.49,83.47,83.48,21100.0,74.1851,74.194,74.1763,74.1851,21100.0
2013-11-25 14:40:00,83.48,83.49,83.47,83.47,4600.0,74.1851,74.194,74.1763,74.1763,4600.0
2013-11-25 14:45:00,83.47,83.48,83.44,83.45,12600.0,74.1763,74.1851,74.1496,74.1585,12600.0
2013-11-25 14:50:00,83.45,83.46,83.43,83.43,11400.0,74.1585,74.1674,74.1407,74.1407,11400.0
2013-11-25 14:55:00,83.44,83.45,83.43,83.45,3000.0,74.1496,74.1585,74.1407,74.1585,3000.0
2013-11-25 15:00:00,83.44,83.44,83.41,83.41,9500.0,74.1496,74.1496,74.1229,74.1229,9500.0
2013-11-25 15:05:00,83.41,83.42,83.33,83.34,38900.0,74.1229,74.1318,74.0518,74.0607,38900.0
2013-11-25 15:10:00,83.32,83.33,83.29,83.29,48400.0,74.043,74.0518,74.0163,74.0163,48400.0
2013-11-25 15:15:00,83.28,83.32,83.27,83.3,32600.0,74.0074,74.043,73.9985,74.0252,32600.0
2013-11-25 15:20:00,83.3,83.31,83.27,83.27,12200.0,74.0252,74.0341,73.9985,73.9985,12200.0
2013-11-25 15:25:00,83.26,83.3,83.25,83.3,42200.0,73.9896,74.0252,73.9807,74.0252,42200.0
2013-11-25 15:30:00,83.29,83.29,83.26,83.28,17100.0,74.0163,74.0163,73.9896,74.0074,17100.0
2013-11-25 15:35:00,83.28,83.28,83.22,83.25,24800.0,74.0074,74.0074,73.9541,73.9807,24800.0
2013-11-25 15:40:00,83.25,83.28,83.24,83.28,11700.0,73.9807,74.0074,73.9719,74.0074,11700.0
2013-11-25 15:45:00,83.28,83.33,83.27,83.31,26900.0,74.0074,74.0518,73.9985,74.0341,26900.0
2013-11-25 15:50:00,83.31,83.31,83.26,83.27,18500.0,74.0341,74.0341,73.9896,73.9985,18500.0
2013-11-25 15:55:00,83.27,83.35,83.27,83.35,69100.0,73.9985,74.0696,73.9985,74.0696,69100.0
2013-11-26 09:30:00,83.38,83.44,83.27,83.43,22400.0,74.0963,74.1496,73.9985,74.1407,22400.0
2013-11-26 09:35:00,83.44,83.47,83.42,83.47,7000.0,74.1496,74.1763,74.1318,74.1763,7000.0
2013-11-26 09:40:00,83.41,83.46,83.38,83.38,6700.0,74.1229,74.1674,74.0963,74.0963,6700.0
2013-11-26 09:45:00,83.4,83.4,83.33,83.35,10100.0,74.114,74.114,74.0518,74.0696,10100.0
2013-11-26 09:50:00,83.35,83.37,83.33,83.35,7400.0,74.0696,74.0874,74.0518,74.0696,7400.0
2013-11-26 09:55:00,83.36,83.37,83.32,83.34,6200.0,74.0785,74.0874,74.043,74.0607,6200.0
2013-11-26 10:00:00,83.34,83.38,83.27,83.28,33600.0,74.0607,74.0963,73.9985,74.0074,33600.0
2013-11-26 10:05:00,83.3,83.3,83.22,83.29,28400.0,74.0252,74.0252,73.9541,74.0163,28400.0
2013-11-26 10:10:00,83.3,83.37,83.3,83.35,8100.0,74.0252,74.0874,74.0252,74.0696,8100.0
2013-11-26 10:15:00,83.36,83.39,83.36,83.38,7600.0,74.0785,74.1052,74.0785,74.0963,7600.0
2013-11-26 10:20:00,83.39,83.43,83.38,83.4,9300.0,74.1052,74.1407,74.0963,74.114,9300.0
2013-11-26 10:25:00,83.41,83.45,83.41,83.45,9800.0,74.1229,74.1585,74.1229,74.1585,9800.0
2013-11-26 10:30:00,83.44,83.47,83.42,83.42,7000.0,74.1496,74.1763,74.1318,74.1318,7000.0
2013-11-26 10:35:00,83.42,83.43,83.41,83.43,5500.0,74.1318,74.1407,74.1229,74.1407,5500.0
2013-11-26 10:40:00,83.44,83.45,83.39,83.43,11900.0,74.1496,74.1585,74.1052,74.1407,11900.0
2013-11-26 10:45:00,83.43,83.44,83.42,83.42,8900.0,74.1407,74.1496,74.1318,74.1318,8900.0
2013-11-26 10:50:00,83.43,83.44,83.41,83.42,14700.0,74.1407,74.1496,74.1229,74.1318,14700.0
2013-11-26 10:55:00,83.42,83.42,83.38,83.42,11200.0,74.1318,74.1318,74.0963,74.1318,11200.0
2013-11-26 11:00:00,83.42,83.45,83.42,83.44,6900.0,74.1318,74.1585,74.1318,74.1496,6900.0
2013-11-26 11:05:00,83.46,83.47,83.44,83.45,16100.0,74.1674,74.1763,74.1496,74.1585,16100.0
2013-11-26 11:10:00,83.45,83.48,83.45,83.46,5800.0,74.1585,74.1851,74.1585,74.1674,5800.0
2013-11-26 11:15:00,83.46,83.53,83.46,83.49,552200.0,74.1674,74.2296,74.1674,74.194,552200.0
2013-11-26 11:20:00,83.5,83.52,83.5,83.51,3900.0,74.2029,74.2207,74.2029,74.2118,3900.0
2013-11-26 11:25:00,83.51,83.52,83.48,83.48,16300.0,74.2118,74.2207,74.1851,74.1851,16300.0
2013-11-26 11:30:00,83.48,83.5,83.45,83.47,22600.0,74.1851,74.2029,74.1585,74.1763,22600.0
2013-11-26 11:35:00,83.47,83.51,83.47,83.49,4700.0,74.1763,74.2118,74.1763,74.194,4700.0
2013-11-26 11:40:00,83.5,83.52,83.5,83.51,18300.0,74.2029,74.2207,74.2029,74.2118,18300.0
2013-11-26 11:45:00,83.52,83.52,83.49,83.51,25800.0,74.2207,74.2207,74.194,74.2118,25800.0
2013-11-26 11:50:00,83.51,83.52,83.49,83.5,20500.0,74.2118,74.2207,74.194,74.2029,20500.0
2013-11-26 11:55:00,83.49,83.5,83.47,83.47,17300.0,74.194,74.2029,74.1763,74.1763,17300.0
2013-11-26 12:00:00,83.47,83.54,83.47,83.54,21500.0,74.1763,74.2385,74.1763,74.2385,21500.0
2013-11-26 12:05:00,83.53,83.55,83.53,83.55,27600.0,74.2296,74.2473,74.2296,74.2473,27600.0
2013-11-26 12:10:00,83.55,83.58,83.54,83.58,24700.0,74.2473,74.274,74.2385,74.274,24700.0
2013-11-26 12:15:00,83.58,83.63,83.58,83.62,14400.0,74.274,74.3184,74.274,74.3095,14400.0
2013-11-26 12:20:00,83.62,83.65,83.62,83.62,7300.0,74.3095,74.3362,74.3095,74.3095,7300.0
2013-11-26 12:25:00,83.62,83.65,83.62,83.63,6700.0,74.3095,74.3362,74.3095,74.3184,6700.0
2013-11-26 12:30:00,83.65,83.65,83.62,83.62,4700.0,74.3362,74.3362,74.3095,74.3095,4700.0
2013-11-26 12:35:00,83.61,83.67,83.61,83.67,9700.0,74.3007,74.354,74.3007,74.354,9700.0
2013-11-26 12:40:00,83.67,83.68,83.65,83.65,16700.0,74.354,74.3629,74.3362,74.3362,16700.0
2013-11-26 12:45:00,83.66,83.69,83.65,83.68,6800.0,74.3451,74.3718,74.3362,74.3629,6800.0
2013-11-26 12:50:00,83.67,83.68,83.65,83.68,7500.0,74.354,74.3629,74.3362,74.3629,7500.0
2013-11-26 12:55:00,83.68,83.68,83.62,83.64,13100.0,74.3629,74.3629,74.3095,74.3273,13100.0
2013-11-26 13:00:00,83.65,83.65,83.62,83.63,8400.0,74.3362,74.3362,74.3095,74.3184,8400.0
2013-11-26 13:05:00,83.64,83.65,83.62,83.63,7100.0,74.3273,74.3362,74.3095,74.3184,7100.0
2013-11-26 13:10:00,83.62,83.66,83.62,83.66,3700.0,74.3095,74.3451,74.3095,74.3451,3700.0
2013-11-26 13:15:00,83.67,83.67,83.65,83.65,6000.0,74.354,74.354,74.3362,74.3362,6000.0
2013-11-26 13:20:00,83.64,83.67,83.64,83.67,13400.0,74.3273,74.354,74.3273,74.354,13400.0
2013-11-26 13:25:00,83.66,83.68,83.65,83.66,9900.0,74.3451,74.3629,74.3362,74.3451,9900.0
2013-11-26 13:30:00,83.66,83.68,83.65,83.67,13400.0,74.3451,74.3629,74.3362,74.354,13400.0
2013-11-26 13:35:00,83.67,83.68,83.67,83.67,2000.0,74.354,74.3629,74.354,74.354,2000.0
2013-11-26 13:40:00,83.67,83.73,83.67,83.72,17200.0,74.354,74.4073,74.354,74.3984,17200.0
2013-11-26 13:45:00,83.72,83.72,83.7,83.71,8700.0,74.3984,74.3984,74.3806,74.3895,8700.0
2013-11-26 13:50:00,83.71,83.73,83.7,83.73,60900.0,74.3895,74.4073,74.3806,74.4073,60900.0
2013-11-26 13:55:00,83.73,83.73,83.72,83.73,4800.0,74.4073,74.4073,74.3984,74.4073,4800.0
2013-11-26 14:00:00,83.73,83.74,83.72,83.74,31700.0,74.4073,74.4162,74.3984,74.4162,31700.0
2013-11-26 14:05:00,83.74,83.74,83.72,83.73,10900.0,74.4162,74.4162,74.3984,74.4073,10900.0
2013-11-26 14:10:00,83.74,83.74,83.71,83.71,14900.0,74.4162,74.4162,74.3895,74.3895,14900.0
2013-11-26 14:15:00,83.71,83.73,83.68,83.69,70500.0,74.3895,74.4073,74.3629,74.3718,70500.0
2013-11-26 14:20:00,83.7,83.71,83.69,83.7,10600.0,74.3806,74.3895,74.3718,74.3806,10600.0
2013-11-26 14:25:00,83.7,83.71,83.69,83.71,16200.0,74.3806,74.3895,74.3718,74.3895,16200.0
2013-11-26 14:30:00,83.72,83.76,83.72,83.75,9400.0,74.3984,74.434,74.3984,74.4251,9400.0
2013-11-26 14:35:00,83.74,83.75,83.73,83.74,9100.0,74.4162,74.4251,74.4073,74.4162,9100.0
2013-11-26 14:40:00,83.74,83.75,83.74,83.74,28800.0,74.4162,74.4251,74.4162,74.4162,28800.0
2013-11-26 14:45:00,83.74,83.76,83.74,83.75,23100.0,74.4162,74.434,74.4162,74.4251,23100.0
2013-11-26 14:50:00,83.75,83.79,83.74,83.77,35000.0,74.4251,74.4606,74.4162,74.4428,35000.0
2013-11-26 14:55:00,83.77,83.78,83.74,83.74,35200.0,74.4428,74.4517,74.4162,74.4162,35200.0
2013-11-26 15:00:00,83.74,83.75,83.73,83.73,8600.0,74.4162,74.4251,74.4073,74.4073,8600.0
2013-11-26 15:05:00,83.73,83.77,83.72,83.77,34600.0,74.4073,74.4428,74.3984,74.4428,34600.0
2013-11-26 15:10:00,83.76,83.8,83.75,83.77,36000.0,74.434,74.4695,74.4251,74.4428,36000.0
2013-11-26 15:15:00,83.76,83.77,83.76,83.77,7200.0,74.434,74.4428,74.434,74.4428,7200.0
2013-11-26 15:20:00,83.79,83.8,83.78,83.79,38800.0,74.4606,74.4695,74.4517,74.4606,38800.0
2013-11-26 15:25:00,83.79,83.8,83.77,83.77,4900.0,74.4606,74.4695,74.4428,74.4428,4900.0
2013-11-26 15:30:00,83.76,83.81,83.76,83.78,51700.0,74.434,74.4784,74.434,74.4517,51700.0
2013-11-26 15:35:00,83.78,83.79,83.77,83.78,7900.0,74.4517,74.4606,74.4428,74.4517,7900.0
2013-11-26 15:40:00,83.78,83.79,83.75,83.76,31900.0,74.4517,74.4606,74.4251,74.434,31900.0
2013-11-26 15:45:00,83.75,83.75,83.62,83.64,25100.0,74.4251,74.4251,74.3095,74.3273,25100.0
2013-11-26 15:50:00,83.63,83.64,83.59,83.6,44700.0,74.3184,74.3273,74.2829,74.2918,44700.0
2013-11-26 15:55:00,83.6,83.6,83.52,83.55,127600.0,74.2918,74.2918,74.2207,74.2473,127600.0
2013-11-27 09:30:00,83.72,83.72,83.63,83.65,37500.0,74.3984,74.3984,74.3184,74.3362,37500.0
2013-11-27 09:35:00,83.65,83.66,83.57,83.63,10300.0,74.3362,74.3451,74.2651,74.3184,10300.0
2013-11-27 09:40:00,83.62,83.7,83.61,83.7,9400.0,74.3095,74.3806,74.3007,74.3806,9400.0
2013-11-27 09:45:00,83.71,83.78,83.7,83.78,44500.0,74.3895,74.4517,74.3806,74.4517,44500.0
2013-11-27 09:50:00,83.79,83.82,83.78,83.8,58400.0,74.4606,74.4873,74.4517,74.4695,58400.0
2013-11-27 09:55:00,83.81,83.84,83.78,83.78,3900.0,74.4784,74.5051,74.4517,74.4517,3900.0
2013-11-27 10:00:00,83.79,83.8,83.75,83.77,42000.0,74.4606,74.4695,74.4251,74.4428,42000.0
2013-11-27 10:05:00,83.76,83.78,83.75,83.78,24300.0,74.434,74.4517,74.4251,74.4517,24300.0
2013-11-27 10:10:00,83.79,83.83,83.78,83.78,14400.0,74.4606,74.4962,74.4517,74.4517,14400.0
2013-11-27 10:15:00,83.76,83.81,83.76,83.8,52900.0,74.434,74.4784,74.434,74.4695,52900.0
2013-11-27 10:20:00,83.8,83.8,83.78,83.79,18800.0,74.4695,74.4695,74.4517,74.4606,18800.0
2013-11-27 10:25:00,83.78,83.81,83.77,83.77,13800.0,74.4517,74.4784,74.4428,74.4428,13800.0
2013-11-27 10:30:00,83.78,83.78,83.75,83.77,55500.0,74.4517,74.4517,74.4251,74.4428,55500.0
2013-11-27 10:35:00,83.77,83.82,83.75,83.81,51700.0,74.4428,74.4873,74.4251,74.4784,51700.0
2013-11-27 10:40:00,83.81,83.83,83.81,83.81,36900.0,74.4784,74.4962,74.4784,74.4784,36900.0
2013-11-27 10:45:00,83.81,83.81,83.78,83.79,9700.0,74.4784,74.4784,74.4517,74.4606,9700.0
2013-11-27 10:50:00,83.79,83.79,83.73,83.77,20200.0,74.4606,74.4606,74.4073,74.4428,20200.0
2013-11-27 10:55:00,83.78,83.78,83.75,83.76,9000.0,74.4517,74.4517,74.4251,74.434,9000.0
2013-11-27 11:00:00,83.77,83.79,83.76,83.78,9500.0,74.4428,74.4606,74.434,74.4517,9500.0
2013-11-27 11:05:00,83.79,83.8,83.76,83.78,12000.0,74.4606,74.4695,74.434,74.4517,12000.0
2013-11-27 11:10:00,83.78,83.8,83.78,83.79,5700.0,74.4517,74.4695,74.4517,74.4606,5700.0
2013-11-27 11:15:00,83.8,83.81,83.79,83.8,23000.0,74.4695,74.4784,74.4606,74.4695,23000.0
2013-11-27 11:20:00,83.81,83.81,83.8,83.8,23200.0,74.4784,74.4784,74.4695,74.4695,23200.0
2013-11-27 11:25:00,83.81,83.82,83.8,83.8,21500.0,74.4784,74.4873,74.4695,74.4695,21500.0
2013-11-27 11:30:00,83.79,83.83,83.79,83.81,63100.0,74.4606,74.4962,74.4606,74.4784,63100.0
2013-11-27 11:35:00,83.81,83.83,83.81,83.81,5100.0,74.4784,74.4962,74.4784,74.4784,5100.0
2013-11-27 11:40:00,83.81,83.81,83.78,83.79,15200.0,74.4784,74.4784,74.4517,74.4606,15200.0
2013-11-27 11:45:00,83.79,83.82,83.79,83.82,14300.0,74.4606,74.4873,74.4606,74.4873,14300.0
2013-11-27 11:50:00,83.82,83.83,83.76,83.77,15600.0,74.4873,74.4962,74.434,74.4428,15600.0
2013-11-27 11:55:00,83.77,83.79,83.77,83.78,10800.0,74.4428,74.4606,74.4428,74.4517,10800.0
2013-11-27 12:00:00,83.78,83.78,83.72,83.75,22100.0,74.4517,74.4517,74.3984,74.4251,22100.0
2013-11-27 12:05:00,83.75,83.75,83.73,83.75,7600.0,74.4251,74.4251,74.4073,74.4251,7600.0
2013-11-27 12:10:00,83.75,83.75,83.74,83.75,25100.0,74.4251,74.4251,74.4162,74.4251,25100.0
2013-11-27 12:15:00,83.75,83.76,83.75,83.75,16500.0,74.4251,74.434,74.4251,74.4251,16500.0
2013-11-27 12:20:00,83.75,83.76,83.73,83.73,24700.0,74.4251,74.434,74.4073,74.4073,24700.0
2013-11-27 12:25:00,83.73,83.76,83.72,83.76,8100.0,74.4073,74.434,74.3984,74.434,8100.0
2013-11-27 12:30:00,83.76,83.76,83.75,83.76,9100.0,74.434,74.434,74.4251,74.434,9100.0
2013-11-27 12:35:00,83.77,83.77,83.74,83.75,12700.0,74.4428,74.4428,74.4162,74.4251,12700.0
2013-11-27 12:40:00,83.75,83.77,83.75,83.77,5400.0,74.4251,74.4428,74.4251,74.4428,5400.0
2013-11-27 12:45:00,83.77,83.77,83.75,83.75,8700.0,74.4428,74.4428,74.4251,74.4251,8700.0
2013-11-27 12:50:00,83.76,83.76,83.7,83.71,11000.0,74.434,74.434,74.3806,74.3895,11000.0
2013-11-27 12:55:00,83.72,83.72,83.64,83.64,21500.0,74.3984,74.3984,74.3273,74.3273,21500.0
2013-11-27 13:00:00,83.64,83.64,83.63,83.63,4900.0,74.3273,74.3273,74.3184,74.3184,4900.0
2013-11-27 13:05:00,83.64,83.67,83.64,83.67,14000.0,74.3273,74.354,74.3273,74.354,14000.0
2013-11-27 13:10:00,83.66,83.67,83.65,83.65,2500.0,74.3451,74.354,74.3362,74.3362,2500.0
2013-11-27 13:15:00,83.65,83.66,83.62,83.62,7600.0,74.3362,74.3451,74.3095,74.3095,7600.0
2013-11-27 13:20:00,83.63,83.64,83.61,83.64,22100.0,74.3184,74.3273,74.3007,74.3273,22100.0
2013-11-27 13:25:00,83.64,83.67,83.62,83.66,25900.0,74.3273,74.354,74.3095,74.3451,25900.0
2013-11-27 13:30:00,83.66,83.68,83.66,83.66,8000.0,74.3451,74.3629,74.3451,74.3451,8000.0
2013-11-27 13:35:00,83.66,83.67,83.66,83.67,5300.0,74.3451,74.354,74.3451,74.354,5300.0
2013-11-27 13:40:00,83.67,83.72,83.67,83.72,5000.0,74.354,74.3984,74.354,74.3984,5000.0
2013-11-27 13:45:00,83.71,83.71,83.69,83.69,3200.0,74.3895,74.3895,74.3718,74.3718,3200.0
2013-11-27 13:50:00,83.69,83.72,83.68,83.7,9500.0,74.3718,74.3984,74.3629,74.3806,9500.0
2013-11-27 13:55:00,83.71,83.72,83.69,83.69,6100.0,74.3895,74.3984,74.3718,74.3718,6100.0
2013-11-27 14:00:00,83.7,83.71,83.7,83.71,4300.0,74.3806,74.3895,74.3806,74.3895,4300.0
2013-11-27 14:05:00,83.7,83.72,83.7,83.71,12600.0,74.3806,74.3984,74.3806,74.3895,12600.0
2013-11-27 14:10:00,83.71,83.72,83.7,83.72,35000.0,74.3895,74.3984,74.3806,74.3984,35000.0
2013-11-27 14:15:00,83.72,83.73,83.71,83.73,12400.0,74.3984,74.4073,74.3895,74.4073,12400.0
2013-11-27 14:20:00,83.74,83.74,83.73,83.73,12700.0,74.4162,74.4162,74.4073,74.4073,12700.0
2013-11-27 14:25:00,83.73,83.76,83.73,83.75,29700.0,74.4073,74.434,74.4073,74.4251,29700.0
2013-11-27 14:30:00,83.75,83.8,83.75,83.77,24200.0,74.4251,74.4695,74.4251,74.4428,24200.0
2013-11-27 14:35:00,83.78,83.78,83.77,83.78,2900.0,74.4517,74.4517,74.4428,74.4517,2900.0
2013-11-27 14:40:00,83.78,83.78,83.77,83.77,5100.0,74.4517,74.4517,74.4428,74.4428,5100.0
2013-11-27 14:45:00,83.78,83.81,83.77,83.81,20300.0,74.4517,74.4784,74.4428,74.4784,20300.0
2013-11-27 14:50:00,83.81,83.82,83.79,83.82,80100.0,74.4784,74.4873,74.4606,74.4873,80100.0
2013-11-27 14:55:00,83.81,83.82,83.8,83.81,2900.0,74.4784,74.4873,74.4695,74.4784,2900.0
2013-11-27 15:00:00,83.81,83.81,83.77,83.78,19100.0,74.4784,74.4784,74.4428,74.4517,19100.0
2013-11-27 15:05:00,83.78,83.82,83.78,83.81,5500.0,74.4517,74.4873,74.4517,74.4784,5500.0
2013-11-27 15:10:00,83.82,83.82,83.78,83.8,49400.0,74.4873,74.4873,74.4517,74.4695,49400.0
2013-11-27 15:15:00,83.81,83.81,83.78,83.8,13800.0,74.4784,74.4784,74.4517,74.4695,13800.0
2013-11-27 15:20:00,83.8,83.8,83.78,83.79,9300.0,74.4695,74.4695,74.4517,74.4606,9300.0
2013-11-27 15:25:00,83.79,83.83,83.79,83.83,8800.0,74.4606,74.4962,74.4606,74.4962,8800.0
2013-11-27 15:30:00,83.82,83.82,83.81,83.81,3600.0,74.4873,74.4873,74.4784,74.4784,3600.0
2013-11-27 15:35:00,83.81,83.82,83.79,83.82,12800.0,74.4784,74.4873,74.4606,74.4873,12800.0
2013-11-27 15:40:00,83.82,83.84,83.81,83.84,9900.0,74.4873,74.5051,74.4784,74.5051,9900.0
2013-11-27 15:45:00,83.84,83.85,83.82,83.83,14100.0,74.5051,74.5139,74.4873,74.4962,14100.0
2013-11-27 15:50:00,83.82,83.85,83.8,83.84,27100.0,74.4873,74.5139,74.4695,74.5051,27100.0
2013-11-27 15:55:00,83.85,83.86,83.8,83.81,39200.0,74.5139,74.5228,74.4695,74.4784,39200.0
2013-11-29 09:30:00,83.93,84.0,83.88,84.0,14300.0,74.585,74.6472,74.5406,74.6472,14300.0
2013-11-29 09:35:00,84.04,84.1,84.02,84.07,15800.0,74.6828,74.7361,74.665,74.7094,15800.0
2013-11-29 09:40:00,84.08,84.08,84.05,84.05,5600.0,74.7183,74.7183,74.6917,74.6917,5600.0
2013-11-29 09:45:00,84.05,84.06,83.98,84.06,20400.0,74.6917,74.7006,74.6295,74.7006,20400.0
2013-11-29 09:50:00,84.06,84.09,84.03,84.07,14200.0,74.7006,74.7272,74.6739,74.7094,14200.0
2013-11-29 09:55:00,84.07,84.09,84.05,84.08,9400.0,74.7094,74.7272,74.6917,74.7183,9400.0
2013-11-29 10:00:00,84.07,84.08,84.05,84.05,7000.0,74.7094,74.7183,74.6917,74.6917,7000.0
2013-11-29 10:05:00,84.04,84.08,84.03,84.03,16400.0,74.6828,74.7183,74.6739,74.6739,16400.0
2013-11-29 10:10:00,84.03,84.09,84.03,84.09,20700.0,74.6739,74.7272,74.6739,74.7272,20700.0
2013-11-29 10:15:00,84.08,84.1,84.06,84.09,8100.0,74.7183,74.7361,74.7006,74.7272,8100.0
2013-11-29 10:20:00,84.1,84.12,84.09,84.12,4400.0,74.7361,74.7539,74.7272,74.7539,4400.0
2013-11-29 10:25:00,84.11,84.13,84.11,84.13,6600.0,74.745,74.7628,74.745,74.7628,6600.0
2013-11-29 10:30:00,84.13,84.15,84.12,84.15,13200.0,74.7628,74.7805,74.7539,74.7805,13200.0
2013-11-29 10:35:00,84.14,84.15,84.1,84.11,11200.0,74.7717,74.7805,74.7361,74.745,11200.0
2013-11-29 10:40:00,84.1,84.11,84.08,84.09,8600.0,74.7361,74.745,74.7183,74.7272,8600.0
2013-11-29 10:45:00,84.09,84.1,84.07,84.08,27300.0,74.7272,74.7361,74.7094,74.7183,27300.0
2013-11-29 10:50:00,84.08,84.09,84.07,84.08,11200.0,74.7183,74.7272,74.7094,74.7183,11200.0
2013-11-29 10:55:00,84.08,84.11,84.08,84.11,9200.0,74.7183,74.745,74.7183,74.745,9200.0
2013-11-29 11:00:00,84.11,84.12,84.06,84.09,9700.0,74.745,74.7539,74.7006,74.7272,9700.0
2013-11-29 11:05:00,84.09,84.11,84.07,84.11,15700.0,74.7272,74.745,74.7094,74.745,15700.0
2013-11-29 11:10:00,84.12,84.15,84.12,84.13,15000.0,74.7539,74.7805,74.7539,74.7628,15000.0
2013-11-29 11:15:00,84.14,84.17,84.13,84.15,13200.0,74.7717,74.7983,74.7628,74.7805,13200.0
2013-11-29 11:20:00,84.16,84.17,84.16,84.16,9400.0,74.7894,74.7983,74.7894,74.7894,9400.0
2013-11-29 11:25:00,84.17,84.17,84.1,84.11,9500.0,74.7983,74.7983,74.7361,74.745,9500.0
2013-11-29 11:30:00,84.11,84.14,84.1,84.1,16600.0,74.745,74.7717,74.7361,74.7361,16600.0
2013-11-29 11:35:00,84.11,84.15,84.11,84.13,10400.0,74.745,74.7805,74.745,74.7628,10400.0
2013-11-29 11:40:00,84.13,84.16,84.13,84.16,8300.0,74.7628,74.7894,74.7628,74.7894,8300.0
2013-11-29 11:45:00,84.16,84.17,84.14,84.17,6800.0,74.7894,74.7983,74.7717,74.7983,6800.0
2013-11-29 11:50:00,84.17,84.18,84.15,84.16,21600.0,74.7983,74.8072,74.7805,74.7894,21600.0
2013-11-29 11:55:00,84.16,84.17,84.15,84.15,10000.0,74.7894,74.7983,74.7805,74.7805,10000.0
2013-11-29 12:00:00,84.15,84.16,84.13,84.14,6300.0,74.7805,74.7894,74.7628,74.7717,6300.0
2013-11-29 12:05:00,84.14,84.15,84.13,84.14,6800.0,74.7717,74.7805,74.7628,74.7717,6800.0
2013-11-29 12:10:00,84.14,84.15,84.13,84.15,24300.0,74.7717,74.7805,74.7628,74.7805,24300.0
2013-11-29 12:15:00,84.14,84.17,84.14,84.15,9000.0,74.7717,74.7983,74.7717,74.7805,9000.0
2013-11-29 12:20:00,84.15,84.16,84.13,84.13,23000.0,74.7805,74.7894,74.7628,74.7628,23000.0
2013-11-29 12:25:00,84.14,84.16,84.14,84.16,10400.0,74.7717,74.7894,74.7717,74.7894,10400.0
2013-11-29 12:30:00,84.15,84.17,84.15,84.15,10200.0,74.7805,74.7983,74.7805,74.7805,10200.0
2013-11-29 12:35:00,84.14,84.15,84.1,84.12,11400.0,74.7717,74.7805,74.7361,74.7539,11400.0
2013-11-29 12:40:00,84.11,84.12,84.07,84.07,19500.0,74.745,74.7539,74.7094,74.7094,19500.0
2013-11-29 12:45:00,84.06,84.06,83.92,83.92,21500.0,74.7006,74.7006,74.5761,74.5761,21500.0
2013-11-29 12:50:00,83.91,83.97,83.82,83.96,17200.0,74.5673,74.6206,74.4873,74.6117,17200.0
2013-11-29 12:55:00,83.96,83.96,83.86,83.86,19700.0,74.6117,74.6117,74.5228,74.5228,19700.0
2013-12-02 09:30:00,83.98,84.03,83.94,84.01,30200.0,74.6295,74.6739,74.5939,74.6561,30200.0
2013-12-02 09:35:00,84.0,84.04,84.0,84.02,7200.0,74.6472,74.6828,74.6472,74.665,7200.0
2013-12-02 09:40:00,83.97,83.97,83.84,83.84,20900.0,74.6206,74.6206,74.5051,74.5051,20900.0
2013-12-02 09:45:00,83.82,83.82,83.7,83.72,9000.0,74.4873,74.4873,74.3806,74.3984,9000.0
2013-12-02 09:50:00,83.73,83.77,83.73,83.74,6600.0,74.4073,74.4428,74.4073,74.4162,6600.0
2013-12-02 09:55:00,83.77,83.79,83.71,83.71,4200.0,74.4428,74.4606,74.3895,74.3895,4200.0
2013-12-02 10:00:00,83.74,83.82,83.66,83.8,9700.0,74.4162,74.4873,74.3451,74.4695,9700.0
2013-12-02 10:05:00,83.82,83.86,83.81,83.81,14600.0,74.4873,74.5228,74.4784,74.4784,14600.0
2013-12-02 10:10:00,83.82,83.86,83.71,83.78,20600.0,74.4873,74.5228,74.3895,74.4517,20600.0
2013-12-02 10:15:00,83.78,83.83,83.77,83.82,11800.0,74.4517,74.4962,74.4428,74.4873,11800.0
2013-12-02 10:20:00,83.82,83.87,83.82,83.82,8600.0,74.4873,74.5317,74.4873,74.4873,8600.0
2013-12-02 10:25:00,83.83,83.86,83.8,83.83,17700.0,74.4962,74.5228,74.4695,74.4962,17700.0
2013-12-02 10:30:00,83.84,83.86,83.78,83.8,12200.0,74.5051,74.5228,74.4517,74.4695,12200.0
2013-12-02 10:35:00,83.8,83.82,83.76,83.78,15500.0,74.4695,74.4873,74.434,74.4517,15500.0
2013-12-02 10:40:00,83.78,83.79,83.74,83.77,7200.0,74.4517,74.4606,74.4162,74.4428,7200.0
2013-12-02 10:45:00,83.78,83.8,83.72,83.8,13900.0,74.4517,74.4695,74.3984,74.4695,13900.0
2013-12-02 10:50:00,83.79,83.81,83.74,83.81,13600.0,74.4606,74.4784,74.4162,74.4784,13600.0
2013-12-02 10:55:00,83.81,83.85,83.81,83.85,5400.0,74.4784,74.5139,74.4784,74.5139,5400.0
2013-12-02 11:00:00,83.85,83.88,83.85,83.88,11300.0,74.5139,74.5406,74.5139,74.5406,11300.0
2013-12-02 11:05:00,83.87,83.9,83.87,83.89,4200.0,74.5317,74.5584,74.5317,74.5495,4200.0
2013-12-02 11:10:00,83.89,83.89,83.87,83.88,4300.0,74.5495,74.5495,74.5317,74.5406,4300.0
2013-12-02 11:15:00,83.87,83.9,83.83,83.85,9600.0,74.5317,74.5584,74.4962,74.5139,9600.0
2013-12-02 11:20:00,83.85,83.87,83.84,83.87,5800.0,74.5139,74.5317,74.5051,74.5317,5800.0
2013-12-02 11:25:00,83.87,83.87,83.81,83.82,11300.0,74.5317,74.5317,74.4784,74.4873,11300.0
2013-12-02 11:30:00,83.82,83.87,83.81,83.83,11200.0,74.4873,74.5317,74.4784,74.4962,11200.0
2013-12-02 11:35:00,83.81,83.84,83.79,83.82,8400.0,74.4784,74.5051,74.4606,74.4873,8400.0
2013-12-02 11:40:00,83.82,83.83,83.78,83.8,6600.0,74.4873,74.4962,74.4517,74.4695,6600.0
2013-12-02 11:45:00,83.82,83.84,83.79,83.83,4800.0,74.4873,74.5051,74.4606,74.4962,4800.0
2013-12-02 11:50:00,83.82,83.9,83.82,83.9,4500.0,74.4873,74.5584,74.4873,74.5584,4500.0
2013-12-02 11:55:00,83.9,83.97,83.9,83.94,15200.0,74.5584,74.6206,74.5584,74.5939,15200.0
2013-12-02 12:00:00,83.93,83.94,83.91,83.93,14400.0,74.585,74.5939,74.5673,74.585,14400.0
2013-12-02 12:05:00,83.93,83.94,83.91,83.93,7400.0,74.585,74.5939,74.5673,74.585,7400.0
2013-12-02 12:10:00,83.95,83.95,83.93,83.93,7900.0,74.6028,74.6028,74.585,74.585,7900.0
2013-12-02 12:15:00,83.95,83.97,83.94,83.97,6200.0,74.6028,74.6206,74.5939,74.6206,6200.0
2013-12-02 12:20:00,83.97,84.02,83.97,84.02,11700.0,74.6206,74.665,74.6206,74.665,11700.0
2013-12-02 12:25:00,84.02,84.02,84.01,84.02,14200.0,74.665,74.665,74.6561,74.665,14200.0
2013-12-02 12:30:00,84.01,84.01,83.99,84.0,9600.0,74.6561,74.6561,74.6384,74.6472,9600.0
2013-12-02 12:35:00,84.0,84.0,83.98,83.99,9800.0,74.6472,74.6472,74.6295,74.6384,9800.0
2013-12-02 12:40:00,83.99,84.0,83.97,83.99,8400.0,74.6384,74.6472,74.6206,74.6384,8400.0
2013-12-02 12:45:00,83.99,84.0,83.99,84.0,18400.0,74.6384,74.6472,74.6384,74.6472,18400.0
2013-12-02 12:50:00,84.0,84.01,83.99,84.0,19700.0,74.6472,74.6561,74.6384,74.6472,19700.0
2013-12-02 12:55:00,84.0,84.0,83.98,83.99,8800.0,74.6472,74.6472,74.6295,74.6384,8800.0
2013-12-02 13:00:00,83.99,84.0,83.98,83.99,29000.0,74.6384,74.6472,74.6295,74.6384,29000.0
2013-12-02 13:05:00,83.98,83.99,83.98,83.99,3500.0,74.6295,74.6384,74.6295,74.6384,3500.0
2013-12-02 13:10:00,83.98,83.98,83.92,83.92,59500.0,74.6295,74.6295,74.5761,74.5761,59500.0
2013-12-02 13:15:00,83.92,83.93,83.9,83.9,5500.0,74.5761,74.585,74.5584,74.5584,5500.0
2013-12-02 13:20:00,83.9,83.95,83.9,83.95,6700.0,74.5584,74.6028,74.5584,74.6028,6700.0
2013-12-02 13:25:00,83.95,83.95,83.9,83.9,9000.0,74.6028,74.6028,74.5584,74.5584,9000.0
2013-12-02 13:30:00,83.88,83.9,83.87,83.89,11700.0,74.5406,74.5584,74.5317,74.5495,11700.0
2013-12-02 13:35:00,83.89,83.92,83.89,83.92,11200.0,74.5495,74.5761,74.5495,74.5761,11200.0
2013-12-02 13:40:00,83.93,83.93,83.9,83.9,28400.0,74.585,74.585,74.5584,74.5584,28400.0
2013-12-02 13:45:00,83.89,83.9,83.87,83.88,7500.0,74.5495,74.5584,74.5317,74.5406,7500.0
2013-12-02 13:50:00,83.88,83.92,83.87,83.91,26700.0,74.5406,74.5761,74.5317,74.5673,26700.0
2013-12-02 13:55:00,83.92,83.92,83.89,83.91,11900.0,74.5761,74.5761,74.5495,74.5673,11900.0
2013-12-02 14:00:00,83.9,83.91,83.87,83.87,4000.0,74.5584,74.5673,74.5317,74.5317,4000.0
2013-12-02 14:05:00,83.86,83.87,83.82,83.83,15200.0,74.5228,74.5317,74.4873,74.4962,15200.0
2013-12-02 14:10:00,83.84,83.84,83.79,83.8,10400.0,74.5051,74.5051,74.4606,74.4695,10400.0
2013-12-02 14:15:00,83.8,83.81,83.76,83.81,59000.0,74.4695,74.4784,74.434,74.4784,59000.0
2013-12-02 14:20:00,83.8,83.8,83.78,83.79,32300.0,74.4695,74.4695,74.4517,74.4606,32300.0
2013-12-02 14:25:00,83.8,83.81,83.79,83.81,10600.0,74.4695,74.4784,74.4606,74.4784,10600.0
2013-12-02 14:30:00,83.8,83.82,83.79,83.79,6100.0,74.4695,74.4873,74.4606,74.4606,6100.0
2013-12-02 14:35:00,83.77,83.81,83.77,83.79,13700.0,74.4428,74.4784,74.4428,74.4606,13700.0
2013-12-02 14:40:00,83.8,83.8,83.75,83.75,126600.0,74.4695,74.4695,74.4251,74.4251,126600.0
2013-12-02 14:45:00,83.75,83.78,83.7,83.78,82300.0,74.4251,74.4517,74.3806,74.4517,82300.0
2013-12-02 14:50:00,83.77,83.82,83.77,83.81,12300.0,74.4428,74.4873,74.4428,74.4784,12300.0
2013-12-02 14:55:00,83.81,83.84,83.8,83.83,5300.0,74.4784,74.5051,74.4695,74.4962,5300.0
2013-12-02 15:00:00,83.83,83.85,83.81,83.83,14300.0,74.4962,74.5139,74.4784,74.4962,14300.0
2013-12-02 15:05:00,83.83,83.83,83.8,83.83,5600.0,74.4962,74.4962,74.4695,74.4962,5600.0
2013-12-02 15:10:00,83.81,83.81,83.8,83.8,2400.0,74.4784,74.4784,74.4695,74.4695,2400.0
2013-12-02 15:15:00,83.81,83.84,83.81,83.81,13900.0,74.4784,74.5051,74.4784,74.4784,13900.0
2013-12-02 15:20:00,83.81,83.83,83.8,83.83,8500.0,74.4784,74.4962,74.4695,74.4962,8500.0
2013-12-02 15:25:00,83.82,83.82,83.68,83.7,14700.0,74.4873,74.4873,74.3629,74.3806,14700.0
2013-12-02 15:30:00,83.68,83.68,83.58,83.6,10700.0,74.3629,74.3629,74.274,74.2918,10700.0
2013-12-02 15:35:00,83.61,83.65,83.61,83.65,7900.0,74.3007,74.3362,74.3007,74.3362,7900.0
2013-12-02 15:40:00,83.65,83.66,83.58,83.58,11700.0,74.3362,74.3451,74.274,74.274,11700.0
2013-12-02 15:45:00,83.58,83.63,83.58,83.6,17700.0,74.274,74.3184,74.274,74.2918,17700.0
2013-12-02 15:50:00,83.59,83.61,83.5,83.55,71500.0,74.2829,74.3007,74.2029,74.2473,71500.0
2013-12-02 15:55:00,83.55,83.6,83.5,83.6,218100.0,74.2473,74.2918,74.2029,74.2918,218100.0
2013-12-03 09:30:00,83.39,83.46,83.27,83.46,34900.0,74.1052,74.1674,73.9985,74.1674,34900.0
2013-12-03 09:35:00,83.44,83.45,83.4,83.41,2600.0,74.1496,74.1585,74.114,74.1229,2600.0
2013-12-03 09:40:00,83.34,83.35,83.29,83.34,7000.0,74.0607,74.0696,74.0163,74.0607,7000.0
2013-12-03 09:45:00,83.36,83.36,83.28,83.34,4500.0,74.0785,74.0785,74.0074,74.0607,4500.0
2013-12-03 09:50:00,83.32,83.45,83.32,83.44,10700.0,74.043,74.1585,74.043,74.1496,10700.0
2013-12-03 09:55:00,83.43,83.49,83.4,83.49,14200.0,74.1407,74.194,74.114,74.194,14200.0
2013-12-03 10:00:00,83.51,83.55,83.46,83.47,14200.0,74.2118,74.2473,74.1674,74.1763,14200.0
2013-12-03 10:05:00,83.51,83.57,83.51,83.54,12900.0,74.2118,74.2651,74.2118,74.2385,12900.0
2013-12-03 10:10:00,83.55,83.56,83.48,83.49,18100.0,74.2473,74.2562,74.1851,74.194,18100.0
2013-12-03 10:15:00,83.49,83.53,83.46,83.52,10700.0,74.194,74.2296,74.1674,74.2207,10700.0
2013-12-03 10:20:00,83.51,83.56,83.49,83.5,18400.0,74.2118,74.2562,74.194,74.2029,18400.0
2013-12-03 10:25:00,83.51,83.52,83.45,83.47,71000.0,74.2118,74.2207,74.1585,74.1763,71000.0
2013-12-03 10:30:00,83.47,83.53,83.47,83.51,15900.0,74.1763,74.2296,74.1763,74.2118,15900.0
2013-12-03 10:35:00,83.49,83.55,83.49,83.55,18600.0,74.194,74.2473,74.194,74.2473,18600.0
2013-12-03 10:40:00,83.55,83.57,83.54,83.57,10300.0,74.2473,74.2651,74.2385,74.2651,10300.0
2013-12-03 10:45:00,83.57,83.58,83.54,83.56,16900.0,74.2651,74.274,74.2385,74.2562,16900.0
2013-12-03 10:50:00,83.56,83.58,83.51,83.56,8200.0,74.2562,74.274,74.2118,74.2562,8200.0
2013-12-03 10:55:00,83.55,83.57,83.52,83.53,8800.0,74.2473,74.2651,74.2207,74.2296,8800.0
2013-12-03 11:00:00,83.54,83.54,83.46,83.49,10500.0,74.2385,74.2385,74.1674,74.194,10500.0
2013-12-03 11:05:00,83.5,83.54,83.49,83.5,7500.0,74.2029,74.2385,74.194,74.2029,7500.0
2013-12-03 11:10:00,83.51,83.53,83.5,83.52,5700.0,74.2118,74.2296,74.2029,74.2207,5700.0
2013-12-03 11:15:00,83.51,83.51,83.39,83.39,20600.0,74.2118,74.2118,74.1052,74.1052,20600.0
2013-12-03 11:20:00,83.4,83.44,83.4,83.41,20600.0,74.114,74.1496,74.114,74.1229,20600.0
2013-12-03 11:25:00,83.4,83.4,83.33,83.36,31800.0,74.114,74.114,74.0518,74.0785,31800.0
2013-12-03 11:30:00,83.35,83.35,83.3,83.3,7000.0,74.0696,74.0696,74.0252,74.0252,7000.0
2013-12-03 11:35:00,83.29,83.34,83.27,83.33,10000.0,74.0163,74.0607,73.9985,74.0518,10000.0
2013-12-03 11:40:00,83.33,83.34,83.25,83.27,27000.0,74.0518,74.0607,73.9807,73.9985,27000.0
2013-12-03 11:45:00,83.28,83.28,83.18,83.22,10500.0,74.0074,74.0074,73.9185,73.9541,10500.0
2013-12-03 11:50:00,83.21,83.23,83.18,83.23,8400.0,73.9452,73.963,73.9185,73.963,8400.0
2013-12-03 11:55:00,83.23,83.28,83.23,83.28,5500.0,73.963,74.0074,73.963,74.0074,5500.0
2013-12-03 12:00:00,83.27,83.28,83.23,83.27,13100.0,73.9985,74.0074,73.963,73.9985,13100.0
2013-12-03 12:05:00,83.28,83.35,83.28,83.34,8800.0,74.0074,74.0696,74.0074,74.0607,8800.0
2013-12-03 12:10:00,83.33,83.35,83.31,83.34,4900.0,74.0518,74.0696,74.0341,74.0607,4900.0
2013-12-03 12:15:00,83.35,83.35,83.31,83.32,4800.0,74.0696,74.0696,74.0341,74.043,4800.0
2013-12-03 12:20:00,83.33,83.35,83.31,83.34,3900.0,74.0518,74.0696,74.0341,74.0607,3900.0
2013-12-03 12:25:00,83.34,83.34,83.29,83.29,2700.0,74.0607,74.0607,74.0163,74.0163,2700.0
2013-12-03 12:30:00,83.27,83.32,83.27,83.32,4400.0,73.9985,74.043,73.9985,74.043,4400.0
2013-12-03 12:35:00,83.33,83.35,83.33,83.34,7400.0,74.0518,74.0696,74.0518,74.0607,7400.0
2013-12-03 12:40:00,83.34,83.36,83.33,83.35,15800.0,74.0607,74.0785,74.0518,74.0696,15800.0
2013-12-03 12:45:00,83.34,83.34,83.29,83.29,7100.0,74.0607,74.0607,74.0163,74.0163,7100.0
2013-12-03 12:50:00,83.3,83.33,83.3,83.31,4500.0,74.0252,74.0518,74.0252,74.0341,4500.0
2013-12-03 12:55:00,83.31,83.32,83.3,83.32,26200.0,74.0341,74.043,74.0252,74.043,26200.0
2013-12-03 13:00:00,83.33,83.33,83.23,83.23,5700.0,74.0518,74.0518,73.963,73.963,5700.0
2013-12-03 13:05:00,83.21,83.26,83.21,83.26,2700.0,73.9452,73.9896,73.9452,73.9896,2700.0
2013-12-03 13:10:00,83.26,83.27,83.22,83.24,6400.0,73.9896,73.9985,73.9541,73.9719,6400.0
2013-12-03 13:15:00,83.23,83.26,83.2,83.26,9700.0,73.963,73.9896,73.9363,73.9896,9700.0
2013-12-03 13:20:00,83.25,83.26,83.18,83.18,16900.0,73.9807,73.9896,73.9185,73.9185,16900.0
2013-12-03 13:25:00,83.19,83.2,83.13,83.15,9700.0,73.9274,73.9363,73.8741,73.8919,9700.0
2013-12-03 13:30:00,83.16,83.18,83.15,83.17,5000.0,73.9008,73.9185,73.8919,73.9097,5000.0
2013-12-03 13:35:00,83.15,83.17,83.13,83.17,4800.0,73.8919,73.9097,73.8741,73.9097,4800.0
2013-12-03 13:40:00,83.16,83.17,83.12,83.12,12600.0,73.9008,73.9097,73.8652,73.8652,12600.0
2013-12-03 13:45:00,83.12,83.19,83.12,83.19,17000.0,73.8652,73.9274,73.8652,73.9274,17000.0
2013-12-03 13:50:00,83.18,83.21,83.15,83.21,35300.0,73.9185,73.9452,73.8919,73.9452,35300.0
2013-12-03 13:55:00,83.21,83.22,83.17,83.18,8900.0,73.9452,73.9541,73.9097,73.9185,8900.0
2013-12-03 14:00:00,83.17,83.18,83.13,83.15,11100.0,73.9097,73.9185,73.8741,73.8919,11100.0
2013-12-03 14:05:00,83.14,83.17,83.14,83.14,17500.0,73.883,73.9097,73.883,73.883,17500.0
2013-12-03 14:10:00,83.13,83.19,83.13,83.17,23000.0,73.8741,73.9274,73.8741,73.9097,23000.0
2013-12-03 14:15:00,83.17,83.17,83.07,83.09,17000.0,73.9097,73.9097,73.8208,73.8386,17000.0
2013-12-03 14:20:00,83.09,83.14,83.09,83.12,15100.0,73.8386,73.883,73.8386,73.8652,15100.0
2013-12-03 14:25:00,83.11,83.16,83.11,83.16,14600.0,73.8563,73.9008,73.8563,73.9008,14600.0
2013-12-03 14:30:00,83.15,83.23,83.14,83.22,34100.0,73.8919,73.963,73.883,73.9541,34100.0
2013-12-03 14:35:00,83.22,83.29,83.22,83.27,22400.0,73.9541,74.0163,73.9541,73.9985,22400.0
2013-12-03 14:40:00,83.27,83.29,83.26,83.27,8600.0,73.9985,74.0163,73.9896,73.9985,8600.0
2013-12-03 14:45:00,83.27,83.3,83.27,83.29,18900.0,73.9985,74.0252,73.9985,74.0163,18900.0
2013-12-03 14:50:00,83.3,83.34,83.3,83.33,10000.0,74.0252,74.0607,74.0252,74.0518,10000.0
2013-12-03 14:55:00,83.34,83.34,83.31,83.34,16200.0,74.0607,74.0607,74.0341,74.0607,16200.0
2013-12-03 15:00:00,83.34,83.34,83.27,83.29,47300.0,74.0607,74.0607,73.9985,74.0163,47300.0
2013-12-03 15:05:00,83.29,83.29,83.26,83.26,6000.0,74.0163,74.0163,73.9896,73.9896,6000.0
2013-12-03 15:10:00,83.26,83.28,83.24,83.24,9700.0,73.9896,74.0074,73.9719,73.9719,9700.0
2013-12-03 15:15:00,83.24,83.29,83.24,83.29,6700.0,73.9719,74.0163,73.9719,74.0163,6700.0
2013-12-03 15:20:00,83.28,83.28,83.19,83.19,12300.0,74.0074,74.0074,73.9274,73.9274,12300.0
2013-12-03 15:25:00,83.19,83.21,83.18,83.2,6900.0,73.9274,73.9452,73.9185,73.9363,6900.0
2013-12-03 15:30:00,83.19,83.3,83.18,83.3,26900.0,73.9274,74.0252,73.9185,74.0252,26900.0
2013-12-03 15:35:00,83.3,83.31,83.28,83.3,8100.0,74.0252,74.0341,74.0074,74.0252,8100.0
2013-12-03 15:40:00,83.29,83.29,83.24,83.29,9900.0,74.0163,74.0163,73.9719,74.0163,9900.0
2013-12-03 15:45:00,83.28,83.36,83.26,83.36,12800.0,74.0074,74.0785,73.9896,74.0785,12800.0
2013-12-03 15:50:00,83.35,83.37,83.32,83.34,11400.0,74.0696,74.0874,74.043,74.0607,11400.0
2013-12-03 15:55:00,83.34,83.39,83.34,83.36,67100.0,74.0607,74.1052,74.0607,74.0785,67100.0
2013-12-04 09:30:00,83.08,83.08,82.97,82.97,30300.0,73.8297,73.8297,73.7319,73.7319,30300.0
2013-12-04 09:35:00,82.96,83.11,82.95,83.08,40300.0,73.723,73.8563,73.7141,73.8297,40300.0
2013-12-04 09:40:00,83.12,83.14,83.06,83.08,5100.0,73.8652,73.883,73.8119,73.8297,5100.0
2013-12-04 09:45:00,83.06,83.1,83.05,83.09,8800.0,73.8119,73.8474,73.803,73.8386,8800.0
2013-12-04 09:50:00,83.09,83.09,82.98,82.99,10100.0,73.8386,73.8386,73.7408,73.7497,10100.0
2013-12-04 09:55:00,82.99,83.1,82.98,83.07,92000.0,73.7497,73.8474,73.7408,73.8208,92000.0
2013-12-04 10:00:00,83.08,83.29,83.05,83.29,69100.0,73.8297,74.0163,73.803,74.0163,69100.0
2013-12-04 10:05:00,83.3,83.37,83.27,83.36,41100.0,74.0252,74.0874,73.9985,74.0785,41100.0
2013-12-04 10:10:00,83.36,83.44,83.34,83.44,19500.0,74.0785,74.1496,74.0607,74.1496,19500.0
2013-12-04 10:15:00,83.46,83.49,83.44,83.44,27400.0,74.1674,74.194,74.1496,74.1496,27400.0
2013-12-04 10:20:00,83.45,83.55,83.45,83.55,7900.0,74.1585,74.2473,74.1585,74.2473,7900.0
2013-12-04 10:25:00,83.53,83.57,83.49,83.51,5800.0,74.2296,74.2651,74.194,74.2118,5800.0
2013-12-04 10:30:00,83.52,83.58,83.51,83.51,16400.0,74.2207,74.274,74.2118,74.2118,16400.0
2013-12-04 10:35:00,83.51,83.55,83.46,83.47,10400.0,74.2118,74.2473,74.1674,74.1763,10400.0
2013-12-04 10:40:00,83.47,83.56,83.47,83.48,16800.0,74.1763,74.2562,74.1763,74.1851,16800.0
2013-12-04 10:45:00,83.48,83.51,83.47,83.5,26300.0,74.1851,74.2118,74.1763,74.2029,26300.0
2013-12-04 10:50:00,83.49,83.51,83.46,83.5,11500.0,74.194,74.2118,74.1674,74.2029,11500.0
2013-12-04 10:55:00,83.52,83.55,83.5,83.55,15600.0,74.2207,74.2473,74.2029,74.2473,15600.0
2013-12-04 11:00:00,83.55,83.55,83.5,83.52,54200.0,74.2473,74.2473,74.2029,74.2207,54200.0
2013-12-04 11:05:00,83.52,83.54,83.51,83.51,18000.0,74.2207,74.2385,74.2118,74.2118,18000.0
2013-12-04 11:10:00,83.51,83.51,83.47,83.48,13100.0,74.2118,74.2118,74.1763,74.1851,13100.0
2013-12-04 11:15:00,83.47,83.47,83.4,83.4,6400.0,74.1763,74.1763,74.114,74.114,6400.0
2013-12-04 11:20:00,83.41,83.44,83.38,83.38,54000.0,74.1229,74.1496,74.0963,74.0963,54000.0
2013-12-04 11:25:00,83.38,83.38,83.32,83.33,7000.0,74.0963,74.0963,74.043,74.0518,7000.0
2013-12-04 11:30:00,83.32,83.37,83.32,83.33,10500.0,74.043,74.0874,74.043,74.0518,10500.0
2013-12-04 11:35:00,83.33,83.37,83.33,83.35,13000.0,74.0518,74.0874,74.0518,74.0696,13000.0
2013-12-04 11:40:00,83.34,83.38,83.3,83.38,7600.0,74.0607,74.0963,74.0252,74.0963,7600.0
2013-12-04 11:45:00,83.38,83.41,83.31,83.31,22200.0,74.0963,74.1229,74.0341,74.0341,22200.0
2013-12-04 11:50:00,83.33,83.36,83.31,83.35,5600.0,74.0518,74.0785,74.0341,74.0696,5600.0
2013-12-04 11:55:00,83.35,83.37,83.34,83.34,2900.0,74.0696,74.0874,74.0607,74.0607,2900.0
2013-12-04 12:00:00,83.33,83.33,83.17,83.2,28300.0,74.0518,74.0518,73.9097,73.9363,28300.0
2013-12-04 12:05:00,83.19,83.2,83.17,83.19,6400.0,73.9274,73.9363,73.9097,73.9274,6400.0
2013-12-04 12:10:00,83.19,83.2,83.09,83.12,7900.0,73.9274,73.9363,73.8386,73.8652,7900.0
2013-12-04 12:15:00,83.13,83.13,83.07,83.07,24300.0,73.8741,73.8741,73.8208,73.8208,24300.0
2013-12-04 12:20:00,83.07,83.12,83.03,83.11,34900.0,73.8208,73.8652,73.7852,73.8563,34900.0
2013-12-04 12:25:00,83.1,83.1,83.06,83.09,16300.0,73.8474,73.8474,73.8119,73.8386,16300.0
2013-12-04 12:30:00,83.1,83.18,83.08,83.18,21500.0,73.8474,73.9185,73.8297,73.9185,21500.0
2013-12-04 12:35:00,83.18,83.19,83.14,83.18,91300.0,73.9185,73.9274,73.883,73.9185,91300.0
2013-12-04 12:40:00,83.18,83.18,83.14,83.17,36000.0,73.9185,73.9185,73.883,73.9097,36000.0
2013-12-04 12:45:00,83.18,83.22,83.15,83.15,25600.0,73.9185,73.9541,73.8919,73.8919,25600.0
2013-12-04 12:50:00,83.14,83.17,83.14,83.15,16000.0,73.883,73.9097,73.883,73.8919,16000.0
2013-12-04 12:55:00,83.15,83.16,83.14,83.15,37000.0,73.8919,73.9008,73.883,73.8919,37000.0
2013-12-04 13:00:00,83.14,83.19,83.13,83.17,66000.0,73.883,73.9274,73.8741,73.9097,66000.0
2013-12-04 13:05:00,83.16,83.18,83.1,83.12,17400.0,73.9008,73.9185,73.8474,73.8652,17400.0
2013-12-04 13:10:00,83.12,83.12,83.04,83.04,12400.0,73.8652,73.8652,73.7941,73.7941,12400.0
2013-12-04 13:15:00,83.03,83.03,82.98,82.99,33700.0,73.7852,73.7852,73.7408,73.7497,33700.0
2013-12-04 13:20:00,83.0,83.0,82.84,82.87,12600.0,73.7586,73.7586,73.6164,73.6431,12600.0
2013-12-04 13:25:00,82.86,82.86,82.76,82.76,12100.0,73.6342,73.6342,73.5453,73.5453,12100.0
2013-12-04 13:30:00,82.76,82.76,82.59,82.73,19000.0,73.5453,73.5453,73.3942,73.5186,19000.0
2013-12-04 13:35:00,82.72,82.78,82.71,82.78,10000.0,73.5098,73.5631,73.5009,73.5631,10000.0
2013-12-04 13:40:00,82.77,82.78,82.72,82.72,10200.0,73.5542,73.5631,73.5098,73.5098,10200.0
2013-12-04 13:45:00,82.74,82.82,82.74,82.8,9000.0,73.5275,73.5986,73.5275,73.5808,9000.0
2013-12-04 13:50:00,82.79,82.82,82.75,82.81,8800.0,73.572,73.5986,73.5364,73.5897,8800.0
2013-12-04 13:55:00,82.81,82.82,82.76,82.78,9500.0,73.5897,73.5986,73.5453,73.5631,9500.0
2013-12-04 14:00:00,82.8,82.91,82.79,82.91,14900.0,73.5808,73.6786,73.572,73.6786,14900.0
2013-12-04 14:05:00,82.91,82.92,82.86,82.86,6700.0,73.6786,73.6875,73.6342,73.6342,6700.0
2013-12-04 14:10:00,82.84,83.01,82.84,82.98,16900.0,73.6164,73.7675,73.6164,73.7408,16900.0
2013-12-04 14:15:00,82.98,83.03,82.95,83.01,10100.0,73.7408,73.7852,73.7141,73.7675,10100.0
2013-12-04 14:20:00,83.01,83.03,82.96,82.99,11700.0,73.7675,73.7852,73.723,73.7497,11700.0
2013-12-04 14:25:00,82.99,83.05,82.98,83.01,6700.0,73.7497,73.803,73.7408,73.7675,6700.0
2013-12-04 14:30:00,83.0,83.08,83.0,83.04,5900.0,73.7586,73.8297,73.7586,73.7941,5900.0
2013-12-04 14:35:00,83.03,83.09,83.03,83.06,22900.0,73.7852,73.8386,73.7852,73.8119,22900.0
2013-12-04 14:40:00,83.06,83.13,83.06,83.13,5500.0,73.8119,73.8741,73.8119,73.8741,5500.0
2013-12-04 14:45:00,83.12,83.14,83.09,83.12,12000.0,73.8652,73.883,73.8386,73.8652,12000.0
2013-12-04 14:50:00,83.12,83.15,83.12,83.14,5000.0,73.8652,73.8919,73.8652,73.883,5000.0
2013-12-04 14:55:00,83.14,83.14,83.07,83.1,8500.0,73.883,73.883,73.8208,73.8474,8500.0
2013-12-04 15:00:00,83.12,83.14,83.04,83.04,6700.0,73.8652,73.883,73.7941,73.7941,6700.0
2013-12-04 15:05:00,83.05,83.07,83.04,83.05,7700.0,73.803,73.8208,73.7941,73.803,7700.0
2013-12-04 15:10:00,83.05,83.12,83.05,83.09,7800.0,73.803,73.8652,73.803,73.8386,7800.0
2013-12-04 15:15:00,83.1,83.27,83.1,83.27,10600.0,73.8474,73.9985,73.8474,73.9985,10600.0
2013-12-04 15:20:00,83.27,83.27,83.21,83.23,16100.0,73.9985,73.9985,73.9452,73.963,16100.0
2013-12-04 15:25:00,83.23,83.28,83.22,83.28,6400.0,73.963,74.0074,73.9541,74.0074,6400.0
2013-12-04 15:30:00,83.28,83.36,83.22,83.36,32800.0,74.0074,74.0785,73.9541,74.0785,32800.0
2013-12-04 15:35:00,83.37,83.4,83.36,83.36,18900.0,74.0874,74.114,74.0785,74.0785,18900.0
2013-12-04 15:40:00,83.36,83.44,83.36,83.41,10800.0,74.0785,74.1496,74.0785,74.1229,10800.0
2013-12-04 15:45:00,83.41,83.43,83.34,83.35,24100.0,74.1229,74.1407,74.0607,74.0696,24100.0
2013-12-04 15:50:00,83.35,83.35,83.3,83.35,17000.0,74.0696,74.0696,74.0252,74.0696,17000.0
2013-12-04 15:55:00,83.34,83.34,83.24,83.25,68600.0,74.0607,74.0607,73.9719,73.9807,68600.0
2013-12-05 09:30:00,83.11,83.22,83.08,83.17,35700.0,73.8563,73.9541,73.8297,73.9097,35700.0
2013-12-05 09:35:00,83.14,83.26,83.14,83.21,6300.0,73.883,73.9896,73.883,73.9452,6300.0
2013-12-05 09:40:00,83.24,83.24,83.06,83.08,6600.0,73.9719,73.9719,73.8119,73.8297,6600.0
2013-12-05 09:45:00,83.08,83.12,83.01,83.11,16000.0,73.8297,73.8652,73.7675,73.8563,16000.0
2013-12-05 09:50:00,83.12,83.14,83.03,83.13,12200.0,73.8652,73.883,73.7852,73.8741,12200.0
2013-12-05 09:55:00,83.13,83.19,83.12,83.17,8600.0,73.8741,73.9274,73.8652,73.9097,8600.0
2013-12-05 10:00:00,83.17,83.33,83.17,83.29,24000.0,73.9097,74.0518,73.9097,74.0163,24000.0
2013-12-05 10:05:00,83.29,83.31,83.26,83.29,219600.0,74.0163,74.0341,73.9896,74.0163,219600.0
2013-12-05 10:10:00,83.31,83.33,83.22,83.25,25900.0,74.0341,74.0518,73.9541,73.9807,25900.0
2013-12-05 10:15:00,83.27,83.27,83.21,83.27,11700.0,73.9985,73.9985,73.9452,73.9985,11700.0
2013-12-05 10:20:00,83.25,83.26,83.09,83.09,15400.0,73.9807,73.9896,73.8386,73.8386,15400.0
2013-12-05 10:25:00,83.06,83.14,83.04,83.09,18300.0,73.8119,73.883,73.7941,73.8386,18300.0
2013-12-05 10:30:00,83.11,83.19,83.08,83.12,13900.0,73.8563,73.9274,73.8297,73.8652,13900.0
2013-12-05 10:35:00,83.12,83.22,83.12,83.21,11000.0,73.8652,73.9541,73.8652,73.9452,11000.0
2013-12-05 10:40:00,83.21,83.22,83.12,83.12,22800.0,73.9452,73.9541,73.8652,73.8652,22800.0
2013-12-05 10:45:00,83.11,83.11,83.04,83.09,20300.0,73.8563,73.8563,73.7941,73.8386,20300.0
2013-12-05 10:50:00,83.08,83.13,83.07,83.09,14300.0,73.8297,73.8741,73.8208,73.8386,14300.0
2013-12-05 10:55:00,83.1,83.11,83.04,83.04,15900.0,73.8474,73.8563,73.7941,73.7941,15900.0
2013-12-05 11:00:00,83.06,83.14,82.97,83.14,32700.0,73.8119,73.883,73.7319,73.883,32700.0
2013-12-05 11:05:00,83.14,83.14,83.06,83.06,19600.0,73.883,73.883,73.8119,73.8119,19600.0
2013-12-05 11:10:00,83.05,83.11,83.05,83.1,15600.0,73.803,73.8563,73.803,73.8474,15600.0
2013-12-05 11:15:00,83.09,83.15,83.08,83.13,17600.0,73.8386,73.8919,73.8297,73.8741,17600.0
2013-12-05 11:20:00,83.13,83.16,83.11,83.15,21100.0,73.8741,73.9008,73.8563,73.8919,21100.0
2013-12-05 11:25:00,83.15,83.15,83.09,83.09,13100.0,73.8919,73.8919,73.8386,73.8386,13100.0
2013-12-05 11:30:00,83.09,83.09,83.03,83.09,15200.0,73.8386,73.8386,73.7852,73.8386,15200.0
2013-12-05 11:35:00,83.07,83.07,83.01,83.05,17400.0,73.8208,73.8208,73.7675,73.803,17400.0
2013-12-05 11:40:00,83.06,83.09,83.03,83.09,6300.0,73.8119,73.8386,73.7852,73.8386,6300.0
2013-12-05 11:45:00,83.08,83.09,83.05,83.07,43100.0,73.8297,73.8386,73.803,73.8208,43100.0
2013-12-05 11:50:00,83.08,83.15,83.08,83.15,32700.0,73.8297,73.8919,73.8297,73.8919,32700.0
2013-12-05 11:55:00,83.15,83.15,83.12,83.14,16400.0,73.8919,73.8919,73.8652,73.883,16400.0
2013-12-05 12:00:00,83.15,83.23,83.13,83.23,15900.0,73.8919,73.963,73.8741,73.963,15900.0
2013-12-05 12:05:00,83.23,83.26,83.22,83.22,10800.0,73.963,73.9896,73.9541,73.9541,10800.0
2013-12-05 12:10:00,83.22,83.27,83.22,83.27,5200.0,73.9541,73.9985,73.9541,73.9985,5200.0
2013-12-05 12:15:00,83.27,83.27,83.22,83.22,11300.0,73.9985,73.9985,73.9541,73.9541,11300.0
2013-12-05 12:20:00,83.22,83.24,83.2,83.2,8100.0,73.9541,73.9719,73.9363,73.9363,8100.0
2013-12-05 12:25:00,83.22,83.25,83.22,83.23,6700.0,73.9541,73.9807,73.9541,73.963,6700.0
2013-12-05 12:30:00,83.24,83.25,83.19,83.19,2100.0,73.9719,73.9807,73.9274,73.9274,2100.0
2013-12-05 12:35:00,83.19,83.23,83.18,83.23,8600.0,73.9274,73.963,73.9185,73.963,8600.0
2013-12-05 12:40:00,83.22,83.27,83.22,83.26,5500.0,73.9541,73.9985,73.9541,73.9896,5500.0
2013-12-05 12:45:00,83.25,83.27,83.23,83.23,105900.0,73.9807,73.9985,73.963,73.963,105900.0
2013-12-05 12:50:00,83.23,83.25,83.23,83.24,36200.0,73.963,73.9807,73.963,73.9719,36200.0
2013-12-05 12:55:00,83.25,83.28,83.24,83.25,29800.0,73.9807,74.0074,73.9719,73.9807,29800.0
2013-12-05 13:00:00,83.25,83.26,83.24,83.24,12300.0,73.9807,73.9896,73.9719,73.9719,12300.0
2013-12-05 13:05:00,83.23,83.25,83.23,83.24,61700.0,73.963,73.9807,73.963,73.9719,61700.0
2013-12-05 13:10:00,83.24,83.26,83.23,83.23,20300.0,73.9719,73.9896,73.963,73.963,20300.0
2013-12-05 13:15:00,83.24,83.24,83.16,83.17,15200.0,73.9719,73.9719,73.9008,73.9097,15200.0
2013-12-05 13:20:00,83.16,83.18,83.13,83.16,5800.0,73.9008,73.9185,73.8741,73.9008,5800.0
2013-12-05 13:25:00,83.16,83.17,83.09,83.14,6700.0,73.9008,73.9097,73.8386,73.883,6700.0
2013-12-05 13:30:00,83.15,83.16,83.14,83.15,8400.0,73.8919,73.9008,73.883,73.8919,8400.0
2013-12-05 13:35:00,83.16,83.2,83.16,83.19,10300.0,73.9008,73.9363,73.9008,73.9274,10300.0
2013-12-05 13:40:00,83.18,83.19,83.13,83.15,8600.0,73.9185,73.9274,73.8741,73.8919,8600.0
2013-12-05 13:45:00,83.14,83.14,83.09,83.11,36500.0,73.883,73.883,73.8386,73.8563,36500.0
2013-12-05 13:50:00,83.12,83.17,83.1,83.17,18100.0,73.8652,73.9097,73.8474,73.9097,18100.0
2013-12-05 13:55:00,83.16,83.18,83.14,83.15,27700.0,73.9008,73.9185,73.883,73.8919,27700.0
2013-12-05 14:00:00,83.16,83.25,83.15,83.22,36400.0,73.9008,73.9807,73.8919,73.9541,36400.0
2013-12-05 14:05:00,83.22,83.24,83.18,83.19,6200.0,73.9541,73.9719,73.9185,73.9274,6200.0
2013-12-05 14:10:00,83.19,83.19,83.09,83.09,10400.0,73.9274,73.9274,73.8386,73.8386,10400.0
2013-12-05 14:15:00,83.09,83.12,83.04,83.11,6100.0,73.8386,73.8652,73.7941,73.8563,6100.0
2013-12-05 14:20:00,83.11,83.13,83.09,83.09,8400.0,73.8563,73.8741,73.8386,73.8386,8400.0
2013-12-05 14:25:00,83.08,83.13,83.06,83.13,4800.0,73.8297,73.8741,73.8119,73.8741,4800.0
2013-12-05 14:30:00,83.13,83.16,83.11,83.11,12600.0,73.8741,73.9008,73.8563,73.8563,12600.0
2013-12-05 14:35:00,83.12,83.18,83.12,83.18,23700.0,73.8652,73.9185,73.8652,73.9185,23700.0
2013-12-05 14:40:00,83.19,83.19,83.12,83.14,12000.0,73.9274,73.9274,73.8652,73.883,12000.0
2013-12-05 14:45:00,83.14,83.15,83.1,83.11,13600.0,73.883,73.8919,73.8474,73.8563,13600.0
2013-12-05 14:50:00,83.11,83.11,83.03,83.03,36600.0,73.8563,73.8563,73.7852,73.7852,36600.0
2013-12-05 14:55:00,83.02,83.05,82.98,83.01,23500.0,73.7764,73.803,73.7408,73.7675,23500.0
2013-12-05 15:00:00,83.0,83.05,82.98,83.05,8100.0,73.7586,73.803,73.7408,73.803,8100.0
2013-12-05 15:05:00,83.04,83.08,83.03,83.08,7000.0,73.7941,73.8297,73.7852,73.8297,7000.0
2013-12-05 15:10:00,83.08,83.1,83.04,83.09,25800.0,73.8297,73.8474,73.7941,73.8386,25800.0
2013-12-05 15:15:00,83.08,83.09,83.05,83.08,10200.0,73.8297,73.8386,73.803,73.8297,10200.0
2013-12-05 15:20:00,83.07,83.1,83.03,83.09,22400.0,73.8208,73.8474,73.7852,73.8386,22400.0
2013-12-05 15:25:00,83.11,83.15,83.1,83.11,10000.0,73.8563,73.8919,73.8474,73.8563,10000.0
2013-12-05 15:30:00,83.09,83.21,83.08,83.19,64300.0,73.8386,73.9452,73.8297,73.9274,64300.0
2013-12-05 15:35:00,83.19,83.24,83.18,83.19,25700.0,73.9274,73.9719,73.9185,73.9274,25700.0
2013-12-05 15:40:00,83.19,83.19,83.1,83.1,20700.0,73.9274,73.9274,73.8474,73.8474,20700.0
2013-12-05 15:45:00,83.1,83.1,83.0,83.06,26800.0,73.8474,73.8474,73.7586,73.8119,26800.0
2013-12-05 15:50:00,83.05,83.11,83.02,83.1,40300.0,73.803,73.8563,73.7764,73.8474,40300.0
2013-12-05 15:55:00,83.1,83.11,83.04,83.1,41000.0,73.8474,73.8563,73.7941,73.8474,41000.0
2013-12-06 09:30:00,83.74,83.85,83.74,83.79,10700.0,74.4162,74.5139,74.4162,74.4606,10700.0
2013-12-06 09:35:00,83.79,83.79,83.72,83.72,6500.0,74.4606,74.4606,74.3984,74.3984,6500.0
2013-12-06 09:40:00,83.7,83.73,83.66,83.67,29700.0,74.3806,74.4073,74.3451,74.354,29700.0
2013-12-06 09:45:00,83.66,83.67,83.61,83.61,9600.0,74.3451,74.354,74.3007,74.3007,9600.0
2013-12-06 09:50:00,83.59,83.76,83.58,83.76,19600.0,74.2829,74.434,74.274,74.434,19600.0
2013-12-06 09:55:00,83.72,83.8,83.69,83.71,8600.0,74.3984,74.4695,74.3718,74.3895,8600.0
2013-12-06 10:00:00,83.72,83.78,83.67,83.71,26200.0,74.3984,74.4517,74.354,74.3895,26200.0
2013-12-06 10:05:00,83.71,83.73,83.66,83.69,12300.0,74.3895,74.4073,74.3451,74.3718,12300.0
2013-12-06 10:10:00,83.69,83.69,83.62,83.64,11300.0,74.3718,74.3718,74.3095,74.3273,11300.0
2013-12-06 10:15:00,83.65,83.73,83.65,83.69,27700.0,74.3362,74.4073,74.3362,74.3718,27700.0
2013-12-06 10:20:00,83.69,83.71,83.66,83.67,31800.0,74.3718,74.3895,74.3451,74.354,31800.0
2013-12-06 10:25:00,83.67,83.72,83.62,83.65,28200.0,74.354,74.3984,74.3095,74.3362,28200.0
2013-12-06 10:30:00,83.64,83.64,83.56,83.59,8900.0,74.3273,74.3273,74.2562,74.2829,8900.0
2013-12-06 10:35:00,83.58,83.62,83.54,83.54,10600.0,74.274,74.3095,74.2385,74.2385,10600.0
2013-12-06 10:40:00,83.53,83.57,83.49,83.49,33700.0,74.2296,74.2651,74.194,74.194,33700.0
2013-12-06 10:45:00,83.47,83.52,83.46,83.49,19700.0,74.1763,74.2207,74.1674,74.194,19700.0
2013-12-06 10:50:00,83.49,83.56,83.49,83.54,36900.0,74.194,74.2562,74.194,74.2385,36900.0
2013-12-06 10:55:00,83.54,83.6,83.54,83.55,16600.0,74.2385,74.2918,74.2385,74.2473,16600.0
2013-12-06 11:00:00,83.55,83.65,83.53,83.65,20100.0,74.2473,74.3362,74.2296,74.3362,20100.0
2013-12-06 11:05:00,83.64,83.67,83.62,83.65,21900.0,74.3273,74.354,74.3095,74.3362,21900.0
2013-12-06 11:10:00,83.65,83.69,83.64,83.68,25100.0,74.3362,74.3718,74.3273,74.3629,25100.0
2013-12-06 11:15:00,83.68,83.72,83.64,83.66,18600.0,74.3629,74.3984,74.3273,74.3451,18600.0
2013-12-06 11:20:00,83.66,83.68,83.64,83.68,21800.0,74.3451,74.3629,74.3273,74.3629,21800.0
2013-12-06 11:25:00,83.67,83.68,83.66,83.67,16800.0,74.354,74.3629,74.3451,74.354,16800.0
2013-12-06 11:30:00,83.67,83.77,83.67,83.74,43300.0,74.354,74.4428,74.354,74.4162,43300.0
2013-12-06 11:35:00,83.74,83.75,83.73,83.74,8300.0,74.4162,74.4251,74.4073,74.4162,8300.0
2013-12-06 11:40:00,83.74,83.74,83.72,83.74,10800.0,74.4162,74.4162,74.3984,74.4162,10800.0
2013-12-06 11:45:00,83.75,83.8,83.74,83.78,9900.0,74.4251,74.4695,74.4162,74.4517,9900.0
2013-12-06 11:50:00,83.78,83.79,83.73,83.73,8800.0,74.4517,74.4606,74.4073,74.4073,8800.0
2013-12-06 11:55:00,83.73,83.79,83.72,83.79,14600.0,74.4073,74.4606,74.3984,74.4606,14600.0
2013-12-06 12:00:00,83.79,83.79,83.76,83.77,9300.0,74.4606,74.4606,74.434,74.4428,9300.0
2013-12-06 12:05:00,83.76,83.78,83.74,83.74,5900.0,74.434,74.4517,74.4162,74.4162,5900.0
2013-12-06 12:10:00,83.75,83.76,83.73,83.76,6800.0,74.4251,74.434,74.4073,74.434,6800.0
2013-12-06 12:15:00,83.75,83.78,83.73,83.78,6800.0,74.4251,74.4517,74.4073,74.4517,6800.0
2013-12-06 12:20:00,83.78,83.78,83.76,83.77,7700.0,74.4517,74.4517,74.434,74.4428,7700.0
2013-12-06 12:25:00,83.77,83.78,83.76,83.78,6500.0,74.4428,74.4517,74.434,74.4517,6500.0
2013-12-06 12:30:00,83.78,83.8,83.76,83.78,4500.0,74.4517,74.4695,74.434,74.4517,4500.0
2013-12-06 12:35:00,83.79,83.84,83.77,83.84,18200.0,74.4606,74.5051,74.4428,74.5051,18200.0
2013-12-06 12:40:00,83.84,83.89,83.83,83.83,10900.0,74.5051,74.5495,74.4962,74.4962,10900.0
2013-12-06 12:45:00,83.83,83.86,83.83,83.84,8500.0,74.4962,74.5228,74.4962,74.5051,8500.0
2013-12-06 12:50:00,83.85,83.86,83.85,83.85,2000.0,74.5139,74.5228,74.5139,74.5139,2000.0
2013-12-06 12:55:00,83.84,83.88,83.84,83.87,23300.0,74.5051,74.5406,74.5051,74.5317,23300.0
2013-12-06 13:00:00,83.86,83.88,83.86,83.88,7700.0,74.5228,74.5406,74.5228,74.5406,7700.0
2013-12-06 13:05:00,83.88,83.88,83.84,83.84,11200.0,74.5406,74.5406,74.5051,74.5051,11200.0
2013-12-06 13:10:00,83.83,83.83,83.8,83.8,4200.0,74.4962,74.4962,74.4695,74.4695,4200.0
2013-12-06 13:15:00,83.81,83.84,83.81,83.84,9800.0,74.4784,74.5051,74.4784,74.5051,9800.0
2013-12-06 13:20:00,83.85,83.85,83.81,83.81,14900.0,74.5139,74.5139,74.4784,74.4784,14900.0
2013-12-06 13:25:00,83.81,83.81,83.78,83.78,5800.0,74.4784,74.4784,74.4517,74.4517,5800.0
2013-12-06 13:30:00,83.78,83.8,83.78,83.78,9100.0,74.4517,74.4695,74.4517,74.4517,9100.0
2013-12-06 13:35:00,83.79,83.84,83.79,83.84,16700.0,74.4606,74.5051,74.4606,74.5051,16700.0
2013-12-06 13:40:00,83.83,83.9,83.83,83.88,98200.0,74.4962,74.5584,74.4962,74.5406,98200.0
2013-12-06 13:45:00,83.88,83.91,83.88,83.89,18500.0,74.5406,74.5673,74.5406,74.5495,18500.0
2013-12-06 13:50:00,83.89,83.9,83.84,83.85,11700.0,74.5495,74.5584,74.5051,74.5139,11700.0
2013-12-06 13:55:00,83.85,83.88,83.84,83.86,22000.0,74.5139,74.5406,74.5051,74.5228,22000.0
2013-12-06 14:00:00,83.85,83.87,83.85,83.86,4900.0,74.5139,74.5317,74.5139,74.5228,4900.0
2013-12-06 14:05:00,83.87,83.91,83.87,83.91,16100.0,74.5317,74.5673,74.5317,74.5673,16100.0
2013-12-06 14:10:00,83.9,83.9,83.86,83.87,11900.0,74.5584,74.5584,74.5228,74.5317,11900.0
2013-12-06 14:15:00,83.88,83.89,83.85,83.85,16500.0,74.5406,74.5495,74.5139,74.5139,16500.0
2013-12-06 14:20:00,83.85,83.88,83.85,83.87,9200.0,74.5139,74.5406,74.5139,74.5317,9200.0
2013-12-06 14:25:00,83.87,83.88,83.85,83.86,18700.0,74.5317,74.5406,74.5139,74.5228,18700.0
2013-12-06 14:30:00,83.85,83.87,83.84,83.85,31700.0,74.5139,74.5317,74.5051,74.5139,31700.0
2013-12-06 14:35:00,83.84,83.85,83.84,83.85,10600.0,74.5051,74.5139,74.5051,74.5139,10600.0
2013-12-06 14:40:00,83.85,83.88,83.84,83.88,19900.0,74.5139,74.5406,74.5051,74.5406,19900.0
2013-12-06 14:45:00,83.88,83.88,83.84,83.85,41800.0,74.5406,74.5406,74.5051,74.5139,41800.0
2013-12-06 14:50:00,83.85,83.86,83.81,83.81,21500.0,74.5139,74.5228,74.4784,74.4784,21500.0
2013-12-06 14:55:00,83.81,83.83,83.79,83.82,22000.0,74.4784,74.4962,74.4606,74.4873,22000.0
2013-12-06 15:00:00,83.83,83.84,83.8,83.8,32500.0,74.4962,74.5051,74.4695,74.4695,32500.0
2013-12-06 15:05:00,83.81,83.83,83.8,83.81,47100.0,74.4784,74.4962,74.4695,74.4784,47100.0
2013-12-06 15:10:00,83.8,83.82,83.79,83.79,32300.0,74.4695,74.4873,74.4606,74.4606,32300.0
2013-12-06 15:15:00,83.8,83.8,83.77,83.77,21700.0,74.4695,74.4695,74.4428,74.4428,21700.0
2013-12-06 15:20:00,83.77,83.8,83.77,83.78,22600.0,74.4428,74.4695,74.4428,74.4517,22600.0
2013-12-06 15:25:00,83.78,83.79,83.75,83.75,32600.0,74.4517,74.4606,74.4251,74.4251,32600.0
2013-12-06 15:30:00,83.75,83.81,83.75,83.79,71300.0,74.4251,74.4784,74.4251,74.4606,71300.0
2013-12-06 15:35:00,83.79,83.79,83.69,83.7,35900.0,74.4606,74.4606,74.3718,74.3806,35900.0
2013-12-06 15:40:00,83.71,83.77,83.7,83.73,49400.0,74.3895,74.4428,74.3806,74.4073,49400.0
2013-12-06 15:45:00,83.73,83.78,83.73,83.76,55700.0,74.4073,74.4517,74.4073,74.434,55700.0
2013-12-06 15:50:00,83.77,83.85,83.77,83.84,70400.0,74.4428,74.5139,74.4428,74.5051,70400.0
2013-12-06 15:55:00,83.84,83.85,83.8,83.83,46100.0,74.5051,74.5139,74.4695,74.4962,46100.0
2013-12-09 09:30:00,84.1,84.16,83.97,84.04,29300.0,74.7361,74.7894,74.6206,74.6828,29300.0
2013-12-09 09:35:00,84.04,84.05,83.98,84.01,6600.0,74.6828,74.6917,74.6295,74.6561,6600.0
2013-12-09 09:40:00,84.0,84.02,83.96,84.0,16800.0,74.6472,74.665,74.6117,74.6472,16800.0
2013-12-09 09:45:00,84.0,84.08,84.0,84.04,37500.0,74.6472,74.7183,74.6472,74.6828,37500.0
2013-12-09 09:50:00,84.06,84.09,84.04,84.07,14900.0,74.7006,74.7272,74.6828,74.7094,14900.0
2013-12-09 09:55:00,84.07,84.18,84.07,84.17,32200.0,74.7094,74.8072,74.7094,74.7983,32200.0
2013-12-09 10:00:00,84.19,84.2,84.13,84.14,11500.0,74.8161,74.825,74.7628,74.7717,11500.0
2013-12-09 10:05:00,84.14,84.14,84.07,84.07,10400.0,74.7717,74.7717,74.7094,74.7094,10400.0
2013-12-09 10:10:00,84.08,84.1,84.05,84.07,29000.0,74.7183,74.7361,74.6917,74.7094,29000.0
2013-12-09 10:15:00,84.08,84.08,84.01,84.02,11700.0,74.7183,74.7183,74.6561,74.665,11700.0
2013-12-09 10:20:00,84.01,84.03,83.95,83.98,10900.0,74.6561,74.6739,74.6028,74.6295,10900.0
2013-12-09 10:25:00,83.97,83.97,83.93,83.97,13300.0,74.6206,74.6206,74.585,74.6206,13300.0
2013-12-09 10:30:00,83.95,83.96,83.9,83.94,6900.0,74.6028,74.6117,74.5584,74.5939,6900.0
2013-12-09 10:35:00,83.94,84.0,83.94,84.0,13000.0,74.5939,74.6472,74.5939,74.6472,13000.0
2013-12-09 10:40:00,84.0,84.01,83.97,84.0,16500.0,74.6472,74.6561,74.6206,74.6472,16500.0
2013-12-09 10:45:00,84.0,84.0,83.95,83.95,28600.0,74.6472,74.6472,74.6028,74.6028,28600.0
2013-12-09 10:50:00,83.95,84.03,83.95,84.03,14000.0,74.6028,74.6739,74.6028,74.6739,14000.0
2013-12-09 10:55:00,84.04,84.05,84.0,84.02,15700.0,74.6828,74.6917,74.6472,74.665,15700.0
2013-12-09 11:00:00,84.01,84.03,83.99,84.01,18700.0,74.6561,74.6739,74.6384,74.6561,18700.0
2013-12-09 11:05:00,84.01,84.06,84.0,84.04,4700.0,74.6561,74.7006,74.6472,74.6828,4700.0
2013-12-09 11:10:00,84.04,84.06,84.01,84.04,14400.0,74.6828,74.7006,74.6561,74.6828,14400.0
2013-12-09 11:15:00,84.05,84.08,84.02,84.05,13500.0,74.6917,74.7183,74.665,74.6917,13500.0
2013-12-09 11:20:00,84.04,84.08,84.04,84.06,7500.0,74.6828,74.7183,74.6828,74.7006,7500.0
2013-12-09 11:25:00,84.08,84.11,84.08,84.08,6000.0,74.7183,74.745,74.7183,74.7183,6000.0
2013-12-09 11:30:00,84.06,84.1,84.05,84.05,5800.0,74.7006,74.7361,74.6917,74.6917,5800.0
2013-12-09 11:35:00,84.04,84.05,84.03,84.05,1900.0,74.6828,74.6917,74.6739,74.6917,1900.0
2013-12-09 11:40:00,84.05,84.06,84.03,84.03,9900.0,74.6917,74.7006,74.6739,74.6739,9900.0
2013-12-09 11:45:00,84.04,84.05,84.02,84.02,5900.0,74.6828,74.6917,74.665,74.665,5900.0
2013-12-09 11:50:00,84.04,84.05,84.02,84.02,9200.0,74.6828,74.6917,74.665,74.665,9200.0
2013-12-09 11:55:00,84.04,84.04,84.02,84.03,7100.0,74.6828,74.6828,74.665,74.6739,7100.0
2013-12-09 12:00:00,84.02,84.06,84.02,84.03,57200.0,74.665,74.7006,74.665,74.6739,57200.0
2013-12-09 12:05:00,84.03,84.03,83.98,83.99,15200.0,74.6739,74.6739,74.6295,74.6384,15200.0
2013-12-09 12:10:00,83.98,84.0,83.98,83.99,8900.0,74.6295,74.6472,74.6295,74.6384,8900.0
2013-12-09 12:15:00,83.98,84.03,83.98,84.01,14000.0,74.6295,74.6739,74.6295,74.6561,14000.0
2013-12-09 12:20:00,84.02,84.03,84.0,84.0,17700.0,74.665,74.6739,74.6472,74.6472,17700.0
2013-12-09 12:25:00,84.01,84.01,83.97,83.97,17700.0,74.6561,74.6561,74.6206,74.6206,17700.0
2013-12-09 12:30:00,83.96,83.98,83.95,83.98,11500.0,74.6117,74.6295,74.6028,74.6295,11500.0
2013-12-09 12:35:00,83.98,84.0,83.98,84.0,8900.0,74.6295,74.6472,74.6295,74.6472,8900.0
2013-12-09 12:40:00,84.0,84.03,83.99,84.01,78300.0,74.6472,74.6739,74.6384,74.6561,78300.0
2013-12-09 12:45:00,84.01,84.03,84.0,84.01,16800.0,74.6561,74.6739,74.6472,74.6561,16800.0
2013-12-09 12:50:00,84.01,84.01,83.99,83.99,14000.0,74.6561,74.6561,74.6384,74.6384,14000.0
2013-12-09 12:55:00,83.99,84.02,83.98,84.0,31400.0,74.6384,74.665,74.6295,74.6472,31400.0
2013-12-09 13:00:00,84.01,84.02,83.99,84.0,7900.0,74.6561,74.665,74.6384,74.6472,7900.0
2013-12-09 13:05:00,83.99,84.0,83.98,84.0,10600.0,74.6384,74.6472,74.6295,74.6472,10600.0
2013-12-09 13:10:00,84.0,84.04,84.0,84.02,4500.0,74.6472,74.6828,74.6472,74.665,4500.0
2013-12-09 13:15:00,84.01,84.03,84.01,84.01,9600.0,74.6561,74.6739,74.6561,74.6561,9600.0
2013-12-09 13:20:00,84.02,84.06,84.01,84.05,12100.0,74.665,74.7006,74.6561,74.6917,12100.0
2013-12-09 13:25:00,84.06,84.08,84.05,84.06,11800.0,74.7006,74.7183,74.6917,74.7006,11800.0
2013-12-09 13:30:00,84.07,84.07,84.04,84.05,4600.0,74.7094,74.7094,74.6828,74.6917,4600.0
2013-12-09 13:35:00,84.05,84.06,84.04,84.06,43400.0,74.6917,74.7006,74.6828,74.7006,43400.0
2013-12-09 13:40:00,84.06,84.08,84.04,84.06,110600.0,74.7006,74.7183,74.6828,74.7006,110600.0
2013-12-09 13:45:00,84.05,84.06,84.01,84.04,139900.0,74.6917,74.7006,74.6561,74.6828,139900.0
2013-12-09 13:50:00,84.04,84.05,83.99,83.99,11600.0,74.6828,74.6917,74.6384,74.6384,11600.0
2013-12-09 13:55:00,84.0,84.02,84.0,84.01,6000.0,74.6472,74.665,74.6472,74.6561,6000.0
2013-12-09 14:00:00,84.0,84.03,83.99,84.01,24600.0,74.6472,74.6739,74.6384,74.6561,24600.0
2013-12-09 14:05:00,84.02,84.03,84.0,84.0,4000.0,74.665,74.6739,74.6472,74.6472,4000.0
2013-12-09 14:10:00,84.0,84.02,83.98,84.01,6700.0,74.6472,74.665,74.6295,74.6561,6700.0
2013-12-09 14:15:00,84.01,84.02,83.95,83.95,17800.0,74.6561,74.665,74.6028,74.6028,17800.0
2013-12-09 14:20:00,83.96,83.96,83.93,83.95,6600.0,74.6117,74.6117,74.585,74.6028,6600.0
2013-12-09 14:25:00,83.94,84.0,83.94,83.99,35400.0,74.5939,74.6472,74.5939,74.6384,35400.0
2013-12-09 14:30:00,83.98,84.03,83.98,84.02,17000.0,74.6295,74.6739,74.6295,74.665,17000.0
2013-12-09 14:35:00,84.02,84.03,83.98,83.99,27400.0,74.665,74.6739,74.6295,74.6384,27400.0
2013-12-09 14:40:00,83.98,84.03,83.97,84.0,50200.0,74.6295,74.6739,74.6206,74.6472,50200.0
2013-12-09 14:45:00,84.0,84.01,83.98,84.0,21900.0,74.6472,74.6561,74.6295,74.6472,21900.0
2013-12-09 14:50:00,84.01,84.02,83.98,83.98,18200.0,74.6561,74.665,74.6295,74.6295,18200.0
2013-12-09 14:55:00,83.98,83.99,83.95,83.99,28000.0,74.6295,74.6384,74.6028,74.6384,28000.0
2013-12-09 15:00:00,83.98,84.01,83.98,84.01,13800.0,74.6295,74.6561,74.6295,74.6561,13800.0
2013-12-09 15:05:00,84.0,84.0,83.95,83.97,8000.0,74.6472,74.6472,74.6028,74.6206,8000.0
2013-12-09 15:10:00,83.99,84.02,83.99,84.0,26000.0,74.6384,74.665,74.6384,74.6472,26000.0
2013-12-09 15:15:00,84.0,84.02,83.98,83.98,8000.0,74.6472,74.665,74.6295,74.6295,8000.0
2013-12-09 15:20:00,83.98,83.99,83.96,83.96,16300.0,74.6295,74.6384,74.6117,74.6117,16300.0
2013-12-09 15:25:00,83.97,83.97,83.9,83.91,13400.0,74.6206,74.6206,74.5584,74.5673,13400.0
2013-12-09 15:30:00,83.91,83.95,83.9,83.93,12100.0,74.5673,74.6028,74.5584,74.585,12100.0
2013-12-09 15:35:00,83.92,83.95,83.91,83.91,21400.0,74.5761,74.6028,74.5673,74.5673,21400.0
2013-12-09 15:40:00,83.92,83.94,83.91,83.94,36000.0,74.5761,74.5939,74.5673,74.5939,36000.0
2013-12-09 15:45:00,83.95,83.99,83.94,83.98,43400.0,74.6028,74.6384,74.5939,74.6295,43400.0
2013-12-09 15:50:00,83.97,83.97,83.93,83.93,60900.0,74.6206,74.6206,74.585,74.585,60900.0
2013-12-09 15:55:00,83.93,83.99,83.91,83.99,103700.0,74.585,74.6384,74.5673,74.6384,103700.0
2013-12-10 09:30:00,83.78,83.83,83.74,83.78,30400.0,74.4517,74.4962,74.4162,74.4517,30400.0
2013-12-10 09:35:00,83.78,83.86,83.78,83.84,15500.0,74.4517,74.5228,74.4517,74.5051,15500.0
2013-12-10 09:40:00,83.85,83.85,83.79,83.83,22100.0,74.5139,74.5139,74.4606,74.4962,22100.0
2013-12-10 09:45:00,83.83,83.85,83.8,83.83,29200.0,74.4962,74.5139,74.4695,74.4962,29200.0
2013-12-10 09:50:00,83.86,83.88,83.8,83.8,14600.0,74.5228,74.5406,74.4695,74.4695,14600.0
2013-12-10 09:55:00,83.8,83.85,83.76,83.85,26000.0,74.4695,74.5139,74.434,74.5139,26000.0
2013-12-10 10:00:00,83.86,83.92,83.85,83.91,9600.0,74.5228,74.5761,74.5139,74.5673,9600.0
2013-12-10 10:05:00,83.91,83.97,83.88,83.95,12500.0,74.5673,74.6206,74.5406,74.6028,12500.0
2013-12-10 10:10:00,83.95,83.96,83.89,83.93,16000.0,74.6028,74.6117,74.5495,74.585,16000.0
2013-12-10 10:15:00,83.93,83.94,83.9,83.92,7100.0,74.585,74.5939,74.5584,74.5761,7100.0
2013-12-10 10:20:00,83.9,83.93,83.89,83.9,12100.0,74.5584,74.585,74.5495,74.5584,12100.0
2013-12-10 10:25:00,83.9,83.93,83.89,83.92,7100.0,74.5584,74.585,74.5495,74.5761,7100.0
2013-12-10 10:30:00,83.91,83.98,83.91,83.95,26500.0,74.5673,74.6295,74.5673,74.6028,26500.0
2013-12-10 10:35:00,83.94,84.03,83.94,84.03,13600.0,74.5939,74.6739,74.5939,74.6739,13600.0
2013-12-10 10:40:00,84.03,84.03,83.97,83.98,27200.0,74.6739,74.6739,74.6206,74.6295,27200.0
2013-12-10 10:45:00,83.98,84.0,83.97,83.99,6300.0,74.6295,74.6472,74.6206,74.6384,6300.0
2013-12-10 10:50:00,83.98,83.98,83.96,83.97,8300.0,74.6295,74.6295,74.6117,74.6206,8300.0
2013-12-10 10:55:00,83.98,84.01,83.91,83.91,22500.0,74.6295,74.6561,74.5673,74.5673,22500.0
2013-12-10 11:00:00,83.9,83.92,83.89,83.89,60100.0,74.5584,74.5761,74.5495,74.5495,60100.0
2013-12-10 11:05:00,83.88,83.88,83.83,83.87,24100.0,74.5406,74.5406,74.4962,74.5317,24100.0
2013-12-10 11:10:00,83.85,83.86,83.81,83.85,38700.0,74.5139,74.5228,74.4784,74.5139,38700.0
2013-12-10 11:15:00,83.85,83.9,83.83,83.9,15200.0,74.5139,74.5584,74.4962,74.5584,15200.0
2013-12-10 11:20:00,83.89,83.9,83.87,83.88,13600.0,74.5495,74.5584,74.5317,74.5406,13600.0
2013-12-10 11:25:00,83.88,83.91,83.87,83.87,8500.0,74.5406,74.5673,74.5317,74.5317,8500.0
2013-12-10 11:30:00,83.86,83.86,83.8,83.8,10400.0,74.5228,74.5228,74.4695,74.4695,10400.0
2013-12-10 11:35:00,83.81,83.83,83.8,83.82,5900.0,74.4784,74.4962,74.4695,74.4873,5900.0
2013-12-10 11:40:00,83.83,83.84,83.81,83.81,15800.0,74.4962,74.5051,74.4784,74.4784,15800.0
2013-12-10 11:45:00,83.83,83.83,83.79,83.81,6900.0,74.4962,74.4962,74.4606,74.4784,6900.0
2013-12-10 11:50:00,83.81,83.81,83.76,83.78,4300.0,74.4784,74.4784,74.434,74.4517,4300.0
2013-12-10 11:55:00,83.76,83.78,83.74,83.78,10700.0,74.434,74.4517,74.4162,74.4517,10700.0
2013-12-10 12:00:00,83.78,83.78,83.73,83.77,16000.0,74.4517,74.4517,74.4073,74.4428,16000.0
2013-12-10 12:05:00,83.76,83.76,83.69,83.71,21800.0,74.434,74.434,74.3718,74.3895,21800.0
2013-12-10 12:10:00,83.7,83.74,83.69,83.74,13900.0,74.3806,74.4162,74.3718,74.4162,13900.0
2013-12-10 12:15:00,83.75,83.76,83.72,83.74,25500.0,74.4251,74.434,74.3984,74.4162,25500.0
2013-12-10 12:20:00,83.72,83.79,83.72,83.79,11300.0,74.3984,74.4606,74.3984,74.4606,11300.0
2013-12-10 12:25:00,83.79,83.83,83.79,83.82,4200.0,74.4606,74.4962,74.4606,74.4873,4200.0
2013-12-10 12:30:00,83.81,83.82,83.8,83.82,9300.0,74.4784,74.4873,74.4695,74.4873,9300.0
2013-12-10 12:35:00,83.82,83.82,83.77,83.79,6900.0,74.4873,74.4873,74.4428,74.4606,6900.0
2013-12-10 12:40:00,83.78,83.82,83.77,83.8,22900.0,74.4517,74.4873,74.4428,74.4695,22900.0
2013-12-10 12:45:00,83.8,83.84,83.79,83.84,5800.0,74.4695,74.5051,74.4606,74.5051,5800.0
2013-12-10 12:50:00,83.83,83.86,83.83,83.84,9800.0,74.4962,74.5228,74.4962,74.5051,9800.0
2013-12-10 12:55:00,83.84,83.87,83.84,83.84,12100.0,74.5051,74.5317,74.5051,74.5051,12100.0
2013-12-10 13:00:00,83.84,83.85,83.83,83.84,4000.0,74.5051,74.5139,74.4962,74.5051,4000.0
2013-12-10 13:05:00,83.86,83.88,83.84,83.84,3700.0,74.5228,74.5406,74.5051,74.5051,3700.0
2013-12-10 13:10:00,83.83,83.86,83.83,83.86,5900.0,74.4962,74.5228,74.4962,74.5228,5900.0
2013-12-10 13:15:00,83.87,83.87,83.84,83.84,6400.0,74.5317,74.5317,74.5051,74.5051,6400.0
2013-12-10 13:20:00,83.84,83.85,83.83,83.84,13700.0,74.5051,74.5139,74.4962,74.5051,13700.0
2013-12-10 13:25:00,83.84,83.84,83.75,83.76,3900.0,74.5051,74.5051,74.4251,74.434,3900.0
2013-12-10 13:30:00,83.76,83.77,83.75,83.77,5400.0,74.434,74.4428,74.4251,74.4428,5400.0
2013-12-10 13:35:00,83.77,83.8,83.76,83.8,8900.0,74.4428,74.4695,74.434,74.4695,8900.0
2013-12-10 13:40:00,83.78,83.78,83.76,83.76,4500.0,74.4517,74.4517,74.434,74.434,4500.0
2013-12-10 13:45:00,83.76,83.78,83.75,83.77,17700.0,74.434,74.4517,74.4251,74.4428,17700.0
2013-12-10 13:50:00,83.77,83.77,83.72,83.72,7200.0,74.4428,74.4428,74.3984,74.3984,7200.0
2013-12-10 13:55:00,83.72,83.73,83.67,83.7,14000.0,74.3984,74.4073,74.354,74.3806,14000.0
2013-12-10 14:00:00,83.71,83.73,83.69,83.73,6500.0,74.3895,74.4073,74.3718,74.4073,6500.0
2013-12-10 14:05:00,83.72,83.76,83.71,83.76,5400.0,74.3984,74.434,74.3895,74.434,5400.0
2013-12-10 14:10:00,83.75,83.77,83.74,83.74,4800.0,74.4251,74.4428,74.4162,74.4162,4800.0
2013-12-10 14:15:00,83.75,83.76,83.73,83.74,12700.0,74.4251,74.434,74.4073,74.4162,12700.0
2013-12-10 14:20:00,83.75,83.76,83.74,83.74,6100.0,74.4251,74.434,74.4162,74.4162,6100.0
2013-12-10 14:25:00,83.74,83.77,83.72,83.77,7000.0,74.4162,74.4428,74.3984,74.4428,7000.0
2013-12-10 14:30:00,83.76,83.77,83.74,83.75,32400.0,74.434,74.4428,74.4162,74.4251,32400.0
2013-12-10 14:35:00,83.75,83.81,83.74,83.8,38700.0,74.4251,74.4784,74.4162,74.4695,38700.0
2013-12-10 14:40:00,83.8,83.8,83.76,83.77,21400.0,74.4695,74.4695,74.434,74.4428,21400.0
2013-12-10 14:45:00,83.76,83.76,83.73,83.76,11300.0,74.434,74.434,74.4073,74.434,11300.0
2013-12-10 14:50:00,83.75,83.76,83.73,83.74,18100.0,74.4251,74.434,74.4073,74.4162,18100.0
2013-12-10 14:55:00,83.74,83.81,83.74,83.8,34600.0,74.4162,74.4784,74.4162,74.4695,34600.0
2013-12-10 15:00:00,83.81,83.86,83.79,83.83,77200.0,74.4784,74.5228,74.4606,74.4962,77200.0
2013-12-10 15:05:00,83.84,83.85,83.81,83.83,18600.0,74.5051,74.5139,74.4784,74.4962,18600.0
2013-12-10 15:10:00,83.83,83.86,83.81,83.85,20800.0,74.4962,74.5228,74.4784,74.5139,20800.0
2013-12-10 15:15:00,83.85,83.86,83.8,83.8,11700.0,74.5139,74.5228,74.4695,74.4695,11700.0
2013-12-10 15:20:00,83.8,83.88,83.8,83.85,24500.0,74.4695,74.5406,74.4695,74.5139,24500.0
2013-12-10 15:25:00,83.86,83.88,83.85,83.86,33900.0,74.5228,74.5406,74.5139,74.5228,33900.0
2013-12-10 15:30:00,83.86,83.87,83.85,83.85,18900.0,74.5228,74.5317,74.5139,74.5139,18900.0
2013-12-10 15:35:00,83.84,83.85,83.78,83.8,12900.0,74.5051,74.5139,74.4517,74.4695,12900.0
2013-12-10 15:40:00,83.81,83.83,83.78,83.78,10000.0,74.4784,74.4962,74.4517,74.4517,10000.0
2013-12-10 15:45:00,83.78,83.78,83.73,83.74,100700.0,74.4517,74.4517,74.4073,74.4162,100700.0
2013-12-10 15:50:00,83.74,83.77,83.74,83.74,73600.0,74.4162,74.4428,74.4162,74.4162,73600.0
2013-12-10 15:55:00,83.74,83.75,83.69,83.7,211500.0,74.4162,74.4251,74.3718,74.3806,211500.0
2013-12-11 09:30:00,83.85,83.86,83.77,83.85,43200.0,74.5139,74.5228,74.4428,74.5139,43200.0
2013-12-11 09:35:00,83.83,83.88,83.8,83.82,17600.0,74.4962,74.5406,74.4695,74.4873,17600.0
2013-12-11 09:40:00,83.8,83.81,83.76,83.79,30900.0,74.4695,74.4784,74.434,74.4606,30900.0
2013-12-11 09:45:00,83.79,83.82,83.61,83.63,114800.0,74.4606,74.4873,74.3007,74.3184,114800.0
2013-12-11 09:50:00,83.61,83.62,83.51,83.61,18000.0,74.3007,74.3095,74.2118,74.3007,18000.0
2013-12-11 09:55:00,83.61,83.67,83.61,83.67,19900.0,74.3007,74.354,74.3007,74.354,19900.0
2013-12-11 10:00:00,83.64,83.65,83.56,83.58,16600.0,74.3273,74.3362,74.2562,74.274,16600.0
2013-12-11 10:05:00,83.58,83.58,83.42,83.49,52900.0,74.274,74.274,74.1318,74.194,52900.0
2013-12-11 10:10:00,83.49,83.57,83.49,83.56,15300.0,74.194,74.2651,74.194,74.2562,15300.0
2013-12-11 10:15:00,83.56,83.57,83.46,83.47,21700.0,74.2562,74.2651,74.1674,74.1763,21700.0
2013-12-11 10:20:00,83.46,83.57,83.46,83.52,34900.0,74.1674,74.2651,74.1674,74.2207,34900.0
2013-12-11 10:25:00,83.51,83.51,83.37,83.38,35400.0,74.2118,74.2118,74.0874,74.0963,35400.0
2013-12-11 10:30:00,83.37,83.46,83.37,83.46,21200.0,74.0874,74.1674,74.0874,74.1674,21200.0
2013-12-11 10:35:00,83.45,83.48,83.45,83.46,43000.0,74.1585,74.1851,74.1585,74.1674,43000.0
2013-12-11 10:40:00,83.47,83.5,83.46,83.49,11500.0,74.1763,74.2029,74.1674,74.194,11500.0
2013-12-11 10:45:00,83.47,83.47,83.4,83.4,13800.0,74.1763,74.1763,74.114,74.114,13800.0
2013-12-11 10:50:00,83.42,83.47,83.4,83.45,6200.0,74.1318,74.1763,74.114,74.1585,6200.0
2013-12-11 10:55:00,83.45,83.51,83.43,83.48,7100.0,74.1585,74.2118,74.1407,74.1851,7100.0
2013-12-11 11:00:00,83.49,83.51,83.48,83.5,6100.0,74.194,74.2118,74.1851,74.2029,6100.0
2013-12-11 11:05:00,83.5,83.51,83.45,83.46,12200.0,74.2029,74.2118,74.1585,74.1674,12200.0
2013-12-11 11:10:00,83.46,83.5,83.45,83.48,20100.0,74.1674,74.2029,74.1585,74.1851,20100.0
2013-12-11 11:15:00,83.47,83.47,83.37,83.4,29900.0,74.1763,74.1763,74.0874,74.114,29900.0
2013-12-11 11:20:00,83.4,83.41,83.34,83.38,17200.0,74.114,74.1229,74.0607,74.0963,17200.0
2013-12-11 11:25:00,83.36,83.41,83.35,83.39,12500.0,74.0785,74.1229,74.0696,74.1052,12500.0
2013-12-11 11:30:00,83.37,83.38,83.3,83.35,16400.0,74.0874,74.0963,74.0252,74.0696,16400.0
2013-12-11 11:35:00,83.35,83.36,83.31,83.31,8100.0,74.0696,74.0785,74.0341,74.0341,8100.0
2013-12-11 11:40:00,83.32,83.36,83.31,83.34,50200.0,74.043,74.0785,74.0341,74.0607,50200.0
2013-12-11 11:45:00,83.32,83.35,83.3,83.35,13400.0,74.043,74.0696,74.0252,74.0696,13400.0
2013-12-11 11:50:00,83.35,83.35,83.27,83.27,15800.0,74.0696,74.0696,73.9985,73.9985,15800.0
2013-12-11 11:55:00,83.27,83.35,83.27,83.35,9700.0,73.9985,74.0696,73.9985,74.0696,9700.0
2013-12-11 12:00:00,83.35,83.35,83.27,83.28,16900.0,74.0696,74.0696,73.9985,74.0074,16900.0
2013-12-11 12:05:00,83.26,83.29,83.23,83.27,34800.0,73.9896,74.0163,73.963,73.9985,34800.0
2013-12-11 12:10:00,83.26,83.28,83.23,83.26,48700.0,73.9896,74.0074,73.963,73.9896,48700.0
2013-12-11 12:15:00,83.26,83.27,83.15,83.17,41200.0,73.9896,73.9985,73.8919,73.9097,41200.0
2013-12-11 12:20:00,83.17,83.18,83.11,83.11,24100.0,73.9097,73.9185,73.8563,73.8563,24100.0
2013-12-11 12:25:00,83.11,83.13,83.09,83.1,19000.0,73.8563,73.8741,73.8386,73.8474,19000.0
2013-12-11 12:30:00,83.1,83.17,83.08,83.17,25700.0,73.8474,73.9097,73.8297,73.9097,25700.0
2013-12-11 12:35:00,83.17,83.2,83.15,83.19,34500.0,73.9097,73.9363,73.8919,73.9274,34500.0
2013-12-11 12:40:00,83.18,83.2,83.16,83.17,31500.0,73.9185,73.9363,73.9008,73.9097,31500.0
2013-12-11 12:45:00,83.18,83.21,83.17,83.18,50600.0,73.9185,73.9452,73.9097,73.9185,50600.0
2013-12-11 12:50:00,83.18,83.2,83.17,83.17,27500.0,73.9185,73.9363,73.9097,73.9097,27500.0
2013-12-11 12:55:00,83.16,83.17,83.12,83.16,13600.0,73.9008,73.9097,73.8652,73.9008,13600.0
2013-12-11 13:00:00,83.17,83.24,83.17,83.23,12200.0,73.9097,73.9719,73.9097,73.963,12200.0
2013-12-11 13:05:00,83.24,83.27,83.24,83.26,3200.0,73.9719,73.9985,73.9719,73.9896,3200.0
2013-12-11 13:10:00,83.25,83.29,83.25,83.27,13600.0,73.9807,74.0163,73.9807,73.9985,13600.0
2013-12-11 13:15:00,83.27,83.27,83.2,83.2,7100.0,73.9985,73.9985,73.9363,73.9363,7100.0
2013-12-11 13:20:00,83.2,83.2,83.17,83.19,16700.0,73.9363,73.9363,73.9097,73.9274,16700.0
2013-12-11 13:25:00,83.2,83.2,83.14,83.14,8400.0,73.9363,73.9363,73.883,73.883,8400.0
2013-12-11 13:30:00,83.13,83.19,83.13,83.17,5600.0,73.8741,73.9274,73.8741,73.9097,5600.0
2013-12-11 13:35:00,83.17,83.26,83.17,83.25,5400.0,73.9097,73.9896,73.9097,73.9807,5400.0
2013-12-11 13:40:00,83.24,83.32,83.24,83.32,8300.0,73.9719,74.043,73.9719,74.043,8300.0
2013-12-11 13:45:00,83.32,83.32,83.26,83.29,13900.0,74.043,74.043,73.9896,74.0163,13900.0
2013-12-11 13:50:00,83.27,83.27,83.23,83.25,101100.0,73.9985,73.9985,73.963,73.9807,101100.0
2013-12-11 13:55:00,83.25,83.32,83.25,83.32,23900.0,73.9807,74.043,73.9807,74.043,23900.0
2013-12-11 14:00:00,83.32,83.32,83.24,83.26,10900.0,74.043,74.043,73.9719,73.9896,10900.0
2013-12-11 14:05:00,83.25,83.26,83.2,83.22,14600.0,73.9807,73.9896,73.9363,73.9541,14600.0
2013-12-11 14:10:00,83.22,83.24,83.17,83.17,109200.0,73.9541,73.9719,73.9097,73.9097,109200.0
2013-12-11 14:15:00,83.18,83.18,83.11,83.13,19100.0,73.9185,73.9185,73.8563,73.8741,19100.0
2013-12-11 14:20:00,83.13,83.2,83.12,83.19,10200.0,73.8741,73.9363,73.8652,73.9274,10200.0
2013-12-11 14:25:00,83.19,83.19,83.12,83.18,22200.0,73.9274,73.9274,73.8652,73.9185,22200.0
2013-12-11 14:30:00,83.19,83.19,83.11,83.15,28100.0,73.9274,73.9274,73.8563,73.8919,28100.0
2013-12-11 14:35:00,83.16,83.16,83.13,83.14,17900.0,73.9008,73.9008,73.8741,73.883,17900.0
2013-12-11 14:40:00,83.15,83.19,83.11,83.19,11800.0,73.8919,73.9274,73.8563,73.9274,11800.0
2013-12-11 14:45:00,83.18,83.23,83.16,83.2,11000.0,73.9185,73.963,73.9008,73.9363,11000.0
2013-12-11 14:50:00,83.2,83.2,83.14,83.14,13600.0,73.9363,73.9363,73.883,73.883,13600.0
2013-12-11 14:55:00,83.14,83.16,83.07,83.09,10800.0,73.883,73.9008,73.8208,73.8386,10800.0
2013-12-11 15:00:00,83.1,83.13,83.07,83.1,9900.0,73.8474,73.8741,73.8208,73.8474,9900.0
2013-12-11 15:05:00,83.09,83.13,83.06,83.1,37400.0,73.8386,73.8741,73.8119,73.8474,37400.0
2013-12-11 15:10:00,83.1,83.1,82.99,83.03,34500.0,73.8474,73.8474,73.7497,73.7852,34500.0
2013-12-11 15:15:00,83.03,83.03,82.98,83.01,14000.0,73.7852,73.7852,73.7408,73.7675,14000.0
2013-12-11 15:20:00,83.02,83.05,82.95,83.04,45800.0,73.7764,73.803,73.7141,73.7941,45800.0
2013-12-11 15:25:00,83.04,83.05,82.95,82.96,36000.0,73.7941,73.803,73.7141,73.723,36000.0
2013-12-11 15:30:00,82.96,83.01,82.95,82.98,49200.0,73.723,73.7675,73.7141,73.7408,49200.0
2013-12-11 15:35:00,82.99,83.0,82.91,82.92,40800.0,73.7497,73.7586,73.6786,73.6875,40800.0
2013-12-11 15:40:00,82.92,82.94,82.87,82.89,47400.0,73.6875,73.7053,73.6431,73.6608,47400.0
2013-12-11 15:45:00,82.87,82.87,82.8,82.86,26400.0,73.6431,73.6431,73.5808,73.6342,26400.0
2013-12-11 15:50:00,82.86,82.88,82.81,82.82,27900.0,73.6342,73.6519,73.5897,73.5986,27900.0
2013-12-11 15:55:00,82.81,82.95,82.81,82.89,36400.0,73.5897,73.7141,73.5897,73.6608,36400.0
2013-12-12 09:30:00,82.9,82.9,82.81,82.86,32000.0,73.6697,73.6697,73.5897,73.6342,32000.0
2013-12-12 09:35:00,82.84,82.92,82.84,82.87,21700.0,73.6164,73.6875,73.6164,73.6431,21700.0
2013-12-12 09:40:00,82.89,82.93,82.88,82.92,9600.0,73.6608,73.6964,73.6519,73.6875,9600.0
2013-12-12 09:45:00,82.96,82.96,82.7,82.71,19400.0,73.723,73.723,73.492,73.5009,19400.0
2013-12-12 09:50:00,82.71,82.78,82.65,82.71,15200.0,73.5009,73.5631,73.4476,73.5009,15200.0
2013-12-12 09:55:00,82.69,82.8,82.69,82.76,11200.0,73.4831,73.5808,73.4831,73.5453,11200.0
2013-12-12 10:00:00,82.76,82.85,82.73,82.83,17600.0,73.5453,73.6253,73.5186,73.6075,17600.0
2013-12-12 10:05:00,82.82,82.82,82.77,82.77,9200.0,73.5986,73.5986,73.5542,73.5542,9200.0
2013-12-12 10:10:00,82.76,82.76,82.72,82.72,8500.0,73.5453,73.5453,73.5098,73.5098,8500.0
2013-12-12 10:15:00,82.71,82.72,82.6,82.63,16900.0,73.5009,73.5098,73.4031,73.4298,16900.0
2013-12-12 10:20:00,82.64,82.7,82.64,82.69,8100.0,73.4387,73.492,73.4387,73.4831,8100.0
2013-12-12 10:25:00,82.69,82.74,82.66,82.73,8300.0,73.4831,73.5275,73.4564,73.5186,8300.0
2013-12-12 10:30:00,82.73,82.81,82.71,82.78,12200.0,73.5186,73.5897,73.5009,73.5631,12200.0
2013-12-12 10:35:00,82.8,82.84,82.76,82.82,15900.0,73.5808,73.6164,73.5453,73.5986,15900.0
2013-12-12 10:40:00,82.84,82.84,82.76,82.83,26400.0,73.6164,73.6164,73.5453,73.6075,26400.0
2013-12-12 10:45:00,82.83,82.9,82.78,82.86,63800.0,73.6075,73.6697,73.5631,73.6342,63800.0
2013-12-12 10:50:00,82.87,82.89,82.82,82.84,14600.0,73.6431,73.6608,73.5986,73.6164,14600.0
2013-12-12 10:55:00,82.83,82.86,82.77,82.84,13900.0,73.6075,73.6342,73.5542,73.6164,13900.0
2013-12-12 11:00:00,82.84,82.87,82.83,82.85,10200.0,73.6164,73.6431,73.6075,73.6253,10200.0
2013-12-12 11:05:00,82.86,82.94,82.86,82.93,12400.0,73.6342,73.7053,73.6342,73.6964,12400.0
2013-12-12 11:10:00,82.92,82.94,82.88,82.89,11700.0,73.6875,73.7053,73.6519,73.6608,11700.0
2013-12-12 11:15:00,82.89,82.9,82.83,82.87,12700.0,73.6608,73.6697,73.6075,73.6431,12700.0
2013-12-12 11:20:00,82.87,82.89,82.84,82.85,10000.0,73.6431,73.6608,73.6164,73.6253,10000.0
2013-12-12 11:25:00,82.85,82.85,82.72,82.74,14100.0,73.6253,73.6253,73.5098,73.5275,14100.0
2013-12-12 11:30:00,82.75,82.78,82.75,82.76,18600.0,73.5364,73.5631,73.5364,73.5453,18600.0
2013-12-12 11:35:00,82.75,82.82,82.74,82.82,16500.0,73.5364,73.5986,73.5275,73.5986,16500.0
2013-12-12 11:40:00,82.82,82.83,82.76,82.77,18200.0,73.5986,73.6075,73.5453,73.5542,18200.0
2013-12-12 11:45:00,82.76,82.78,82.74,82.77,27800.0,73.5453,73.5631,73.5275,73.5542,27800.0
2013-12-12 11:50:00,82.78,82.81,82.77,82.81,5700.0,73.5631,73.5897,73.5542,73.5897,5700.0
2013-12-12 11:55:00,82.78,82.78,82.72,82.72,9600.0,73.5631,73.5631,73.5098,73.5098,9600.0
2013-12-12 12:00:00,82.72,82.72,82.63,82.7,16900.0,73.5098,73.5098,73.4298,73.492,16900.0
2013-12-12 12:05:00,82.69,82.71,82.68,82.69,8900.0,73.4831,73.5009,73.4742,73.4831,8900.0
2013-12-12 12:10:00,82.69,82.74,82.65,82.66,10900.0,73.4831,73.5275,73.4476,73.4564,10900.0
2013-12-12 12:15:00,82.65,82.66,82.63,82.64,8600.0,73.4476,73.4564,73.4298,73.4387,8600.0
2013-12-12 12:20:00,82.65,82.65,82.49,82.5,45800.0,73.4476,73.4476,73.3054,73.3143,45800.0
2013-12-12 12:25:00,82.5,82.57,82.5,82.57,19600.0,73.3143,73.3765,73.3143,73.3765,19600.0
2013-12-12 12:30:00,82.57,82.57,82.5,82.52,9300.0,73.3765,73.3765,73.3143,73.332,9300.0
2013-12-12 12:35:00,82.52,82.56,82.52,82.55,17100.0,73.332,73.3676,73.332,73.3587,17100.0
2013-12-12 12:40:00,82.54,82.57,82.5,82.52,13100.0,73.3498,73.3765,73.3143,73.332,13100.0
2013-12-12 12:45:00,82.54,82.61,82.53,82.6,16400.0,73.3498,73.412,73.3409,73.4031,16400.0
2013-12-12 12:50:00,82.59,82.61,82.56,82.61,4900.0,73.3942,73.412,73.3676,73.412,4900.0
2013-12-12 12:55:00,82.62,82.63,82.57,82.58,17600.0,73.4209,73.4298,73.3765,73.3853,17600.0
2013-12-12 13:00:00,82.57,82.67,82.57,82.66,13000.0,73.3765,73.4653,73.3765,73.4564,13000.0
2013-12-12 13:05:00,82.66,82.7,82.65,82.67,7300.0,73.4564,73.492,73.4476,73.4653,7300.0
2013-12-12 13:10:00,82.66,82.68,82.66,82.67,3100.0,73.4564,73.4742,73.4564,73.4653,3100.0
2013-12-12 13:15:00,82.65,82.71,82.65,82.7,10000.0,73.4476,73.5009,73.4476,73.492,10000.0
2013-12-12 13:20:00,82.7,82.72,82.69,82.7,12800.0,73.492,73.5098,73.4831,73.492,12800.0
2013-12-12 13:25:00,82.68,82.69,82.63,82.67,102100.0,73.4742,73.4831,73.4298,73.4653,102100.0
2013-12-12 13:30:00,82.67,82.69,82.64,82.64,10800.0,73.4653,73.4831,73.4387,73.4387,10800.0
2013-12-12 13:35:00,82.65,82.71,82.65,82.71,19800.0,73.4476,73.5009,73.4476,73.5009,19800.0
2013-12-12 13:40:00,82.71,82.72,82.69,82.71,27100.0,73.5009,73.5098,73.4831,73.5009,27100.0
2013-12-12 13:45:00,82.72,82.74,82.71,82.71,16900.0,73.5098,73.5275,73.5009,73.5009,16900.0
2013-12-12 13:50:00,82.71,82.71,82.68,82.69,15700.0,73.5009,73.5009,73.4742,73.4831,15700.0
2013-12-12 13:55:00,82.69,82.72,82.67,82.72,34200.0,73.4831,73.5098,73.4653,73.5098,34200.0
2013-12-12 14:00:00,82.72,82.8,82.72,82.78,15600.0,73.5098,73.5808,73.5098,73.5631,15600.0
2013-12-12 14:05:00,82.77,82.84,82.76,82.81,13400.0,73.5542,73.6164,73.5453,73.5897,13400.0
2013-12-12 14:10:00,82.82,82.87,82.81,82.82,31800.0,73.5986,73.6431,73.5897,73.5986,31800.0
2013-12-12 14:15:00,82.83,82.83,82.8,82.82,57400.0,73.6075,73.6075,73.5808,73.5986,57400.0
2013-12-12 14:20:00,82.83,82.86,82.8,82.85,13300.0,73.6075,73.6342,73.5808,73.6253,13300.0
2013-12-12 14:25:00,82.85,82.87,82.84,82.84,10000.0,73.6253,73.6431,73.6164,73.6164,10000.0
2013-12-12 14:30:00,82.84,82.87,82.84,82.85,37500.0,73.6164,73.6431,73.6164,73.6253,37500.0
2013-12-12 14:35:00,82.86,82.86,82.78,82.79,10500.0,73.6342,73.6342,73.5631,73.572,10500.0
2013-12-12 14:40:00,82.8,82.84,82.77,82.84,14200.0,73.5808,73.6164,73.5542,73.6164,14200.0
2013-12-12 14:45:00,82.83,82.84,82.78,82.81,19000.0,73.6075,73.6164,73.5631,73.5897,19000.0
2013-12-12 14:50:00,82.81,82.92,82.79,82.9,22900.0,73.5897,73.6875,73.572,73.6697,22900.0
2013-12-12 14:55:00,82.89,82.95,82.89,82.9,24000.0,73.6608,73.7141,73.6608,73.6697,24000.0
2013-12-12 15:00:00,82.9,82.91,82.85,82.87,24800.0,73.6697,73.6786,73.6253,73.6431,24800.0
2013-12-12 15:05:00,82.86,82.87,82.78,82.82,27200.0,73.6342,73.6431,73.5631,73.5986,27200.0
2013-12-12 15:10:00,82.81,82.84,82.76,82.78,21400.0,73.5897,73.6164,73.5453,73.5631,21400.0
2013-12-12 15:15:00,82.77,82.8,82.75,82.78,13700.0,73.5542,73.5808,73.5364,73.5631,13700.0
2013-12-12 15:20:00,82.77,82.88,82.76,82.87,12500.0,73.5542,73.6519,73.5453,73.6431,12500.0
2013-12-12 15:25:00,82.86,82.89,82.85,82.86,46300.0,73.6342,73.6608,73.6253,73.6342,46300.0
2013-12-12 15:30:00,82.85,82.88,82.84,82.86,18000.0,73.6253,73.6519,73.6164,73.6342,18000.0
2013-12-12 15:35:00,82.86,82.87,82.77,82.78,22100.0,73.6342,73.6431,73.5542,73.5631,22100.0
2013-12-12 15:40:00,82.76,82.79,82.72,82.73,25000.0,73.5453,73.572,73.5098,73.5186,25000.0
2013-12-12 15:45:00,82.73,82.73,82.68,82.68,24100.0,73.5186,73.5186,73.4742,73.4742,24100.0
2013-12-12 15:50:00,82.68,82.69,82.62,82.63,25200.0,73.4742,73.4831,73.4209,73.4298,25200.0
2013-12-12 15:55:00,82.63,82.65,82.58,82.63,36600.0,73.4298,73.4476,73.3853,73.4298,36600.0
2013-12-13 09:30:00,82.82,83.01,82.81,82.9,19800.0,73.5986,73.7675,73.5897,73.6697,19800.0
2013-12-13 09:35:00,82.89,82.94,82.89,82.94,14100.0,73.6608,73.7053,73.6608,73.7053,14100.0
2013-12-13 09:40:00,82.93,82.93,82.81,82.81,29500.0,73.6964,73.6964,73.5897,73.5897,29500.0
2013-12-13 09:45:00,82.81,82.83,82.72,82.77,18300.0,73.5897,73.6075,73.5098,73.5542,18300.0
2013-12-13 09:50:00,82.77,82.77,82.67,82.7,11500.0,73.5542,73.5542,73.4653,73.492,11500.0
2013-12-13 09:55:00,82.69,82.75,82.62,82.62,11200.0,73.4831,73.5364,73.4209,73.4209,11200.0
2013-12-13 10:00:00,82.64,82.72,82.63,82.71,8200.0,73.4387,73.5098,73.4298,73.5009,8200.0
2013-12-13 10:05:00,82.69,82.75,82.69,82.73,11900.0,73.4831,73.5364,73.4831,73.5186,11900.0
2013-12-13 10:10:00,82.72,82.73,82.65,82.66,12600.0,73.5098,73.5186,73.4476,73.4564,12600.0
2013-12-13 10:15:00,82.66,82.7,82.54,82.58,30200.0,73.4564,73.492,73.3498,73.3853,30200.0
2013-12-13 10:20:00,82.58,82.6,82.52,82.56,60800.0,73.3853,73.4031,73.332,73.3676,60800.0
2013-12-13 10:25:00,82.55,82.62,82.52,82.59,9000.0,73.3587,73.4209,73.332,73.3942,9000.0
2013-12-13 10:30:00,82.6,82.69,82.6,82.67,21000.0,73.4031,73.4831,73.4031,73.4653,21000.0
2013-12-13 10:35:00,82.67,82.71,82.66,82.69,12500.0,73.4653,73.5009,73.4564,73.4831,12500.0
2013-12-13 10:40:00,82.7,82.7,82.63,82.64,6000.0,73.492,73.492,73.4298,73.4387,6000.0
2013-12-13 10:45:00,82.64,82.69,82.63,82.63,4600.0,73.4387,73.4831,73.4298,73.4298,4600.0
2013-12-13 10:50:00,82.65,82.69,82.63,82.68,6800.0,73.4476,73.4831,73.4298,73.4742,6800.0
2013-12-13 10:55:00,82.69,82.71,82.66,82.67,6100.0,73.4831,73.5009,73.4564,73.4653,6100.0
2013-12-13 11:00:00,82.67,82.69,82.56,82.58,9200.0,73.4653,73.4831,73.3676,73.3853,9200.0
2013-12-13 11:05:00,82.58,82.62,82.57,82.6,4500.0,73.3853,73.4209,73.3765,73.4031,4500.0
2013-12-13 11:10:00,82.58,82.63,82.58,82.62,39800.0,73.3853,73.4298,73.3853,73.4209,39800.0
2013-12-13 11:15:00,82.62,82.73,82.62,82.72,36800.0,73.4209,73.5186,73.4209,73.5098,36800.0
2013-12-13 11:20:00,82.72,82.72,82.65,82.66,9700.0,73.5098,73.5098,73.4476,73.4564,9700.0
2013-12-13 11:25:00,82.67,82.72,82.64,82.64,10900.0,73.4653,73.5098,73.4387,73.4387,10900.0
2013-12-13 11:30:00,82.63,82.68,82.6,82.66,12200.0,73.4298,73.4742,73.4031,73.4564,12200.0
2013-12-13 11:35:00,82.66,82.68,82.63,82.68,21200.0,73.4564,73.4742,73.4298,73.4742,21200.0
2013-12-13 11:40:00,82.68,82.7,82.67,82.69,11400.0,73.4742,73.492,73.4653,73.4831,11400.0
2013-12-13 11:45:00,82.69,82.71,82.62,82.64,18700.0,73.4831,73.5009,73.4209,73.4387,18700.0
2013-12-13 11:50:00,82.63,82.67,82.63,82.66,5400.0,73.4298,73.4653,73.4298,73.4564,5400.0
2013-12-13 11:55:00,82.66,82.7,82.65,82.7,1800.0,73.4564,73.492,73.4476,73.492,1800.0
2013-12-13 12:00:00,82.69,82.72,82.69,82.69,9000.0,73.4831,73.5098,73.4831,73.4831,9000.0
2013-12-13 12:05:00,82.67,82.68,82.63,82.66,14000.0,73.4653,73.4742,73.4298,73.4564,14000.0
2013-12-13 12:10:00,82.67,82.71,82.66,82.71,5600.0,73.4653,73.5009,73.4564,73.5009,5600.0
2013-12-13 12:15:00,82.7,82.73,82.69,82.73,13700.0,73.492,73.5186,73.4831,73.5186,13700.0
2013-12-13 12:20:00,82.72,82.78,82.72,82.77,25700.0,73.5098,73.5631,73.5098,73.5542,25700.0
2013-12-13 12:25:00,82.77,82.79,82.76,82.79,5800.0,73.5542,73.572,73.5453,73.572,5800.0
2013-12-13 12:30:00,82.8,82.8,82.76,82.76,4800.0,73.5808,73.5808,73.5453,73.5453,4800.0
2013-12-13 12:35:00,82.77,82.79,82.76,82.78,19400.0,73.5542,73.572,73.5453,73.5631,19400.0
2013-12-13 12:40:00,82.78,82.78,82.73,82.74,25400.0,73.5631,73.5631,73.5186,73.5275,25400.0
2013-12-13 12:45:00,82.74,82.74,82.71,82.73,14900.0,73.5275,73.5275,73.5009,73.5186,14900.0
2013-12-13 12:50:00,82.7,82.72,82.69,82.72,9100.0,73.492,73.5098,73.4831,73.5098,9100.0
2013-12-13 12:55:00,82.73,82.75,82.73,82.74,10500.0,73.5186,73.5364,73.5186,73.5275,10500.0
2013-12-13 13:00:00,82.74,82.77,82.74,82.77,5900.0,73.5275,73.5542,73.5275,73.5542,5900.0
2013-12-13 13:05:00,82.77,82.79,82.74,82.74,6100.0,73.5542,73.572,73.5275,73.5275,6100.0
2013-12-13 13:10:00,82.73,82.76,82.72,82.76,51600.0,73.5186,73.5453,73.5098,73.5453,51600.0
2013-12-13 13:15:00,82.75,82.77,82.73,82.77,10800.0,73.5364,73.5542,73.5186,73.5542,10800.0
2013-12-13 13:20:00,82.76,82.76,82.73,82.73,12500.0,73.5453,73.5453,73.5186,73.5186,12500.0
2013-12-13 13:25:00,82.73,82.77,82.73,82.76,7500.0,73.5186,73.5542,73.5186,73.5453,7500.0
2013-12-13 13:30:00,82.76,82.81,82.75,82.81,16100.0,73.5453,73.5897,73.5364,73.5897,16100.0
2013-12-13 13:35:00,82.81,82.84,82.8,82.81,9100.0,73.5897,73.6164,73.5808,73.5897,9100.0
2013-12-13 13:40:00,82.81,82.81,82.75,82.75,12000.0,73.5897,73.5897,73.5364,73.5364,12000.0
2013-12-13 13:45:00,82.75,82.79,82.75,82.79,5800.0,73.5364,73.572,73.5364,73.572,5800.0
2013-12-13 13:50:00,82.79,82.8,82.78,82.78,1500.0,73.572,73.5808,73.5631,73.5631,1500.0
2013-12-13 13:55:00,82.79,82.8,82.73,82.74,7700.0,73.572,73.5808,73.5186,73.5275,7700.0
2013-12-13 14:00:00,82.74,82.74,82.65,82.67,10800.0,73.5275,73.5275,73.4476,73.4653,10800.0
2013-12-13 14:05:00,82.65,82.65,82.59,82.64,40000.0,73.4476,73.4476,73.3942,73.4387,40000.0
2013-12-13 14:10:00,82.63,82.64,82.53,82.54,19800.0,73.4298,73.4387,73.3409,73.3498,19800.0
2013-12-13 14:15:00,82.54,82.57,82.53,82.57,3800.0,73.3498,73.3765,73.3409,73.3765,3800.0
2013-12-13 14:20:00,82.57,82.57,82.51,82.51,6400.0,73.3765,73.3765,73.3231,73.3231,6400.0
2013-12-13 14:25:00,82.5,82.55,82.49,82.53,4200.0,73.3143,73.3587,73.3054,73.3409,4200.0
2013-12-13 14:30:00,82.54,82.59,82.54,82.59,9800.0,73.3498,73.3942,73.3498,73.3942,9800.0
2013-12-13 14:35:00,82.59,82.6,82.57,82.58,8700.0,73.3942,73.4031,73.3765,73.3853,8700.0
2013-12-13 14:40:00,82.58,82.6,82.58,82.59,6100.0,73.3853,73.4031,73.3853,73.3942,6100.0
2013-12-13 14:45:00,82.59,82.65,82.59,82.64,13700.0,73.3942,73.4476,73.3942,73.4387,13700.0
2013-12-13 14:50:00,82.62,82.69,82.62,82.67,10600.0,73.4209,73.4831,73.4209,73.4653,10600.0
2013-12-13 14:55:00,82.68,82.71,82.67,82.7,9300.0,73.4742,73.5009,73.4653,73.492,9300.0
2013-12-13 15:00:00,82.7,82.75,82.7,82.73,29300.0,73.492,73.5364,73.492,73.5186,29300.0
2013-12-13 15:05:00,82.73,82.75,82.72,82.74,8900.0,73.5186,73.5364,73.5098,73.5275,8900.0
2013-12-13 15:10:00,82.74,82.77,82.73,82.76,10200.0,73.5275,73.5542,73.5186,73.5453,10200.0
2013-12-13 15:15:00,82.75,82.78,82.75,82.76,5600.0,73.5364,73.5631,73.5364,73.5453,5600.0
2013-12-13 15:20:00,82.77,82.81,82.76,82.8,20400.0,73.5542,73.5897,73.5453,73.5808,20400.0
2013-12-13 15:25:00,82.8,82.84,82.79,82.83,16400.0,73.5808,73.6164,73.572,73.6075,16400.0
2013-12-13 15:30:00,82.81,82.85,82.76,82.78,13400.0,73.5897,73.6253,73.5453,73.5631,13400.0
2013-12-13 15:35:00,82.77,82.78,82.68,82.69,9800.0,73.5542,73.5631,73.4742,73.4831,9800.0
2013-12-13 15:40:00,82.67,82.76,82.67,82.75,10200.0,73.4653,73.5453,73.4653,73.5364,10200.0
2013-12-13 15:45:00,82.75,82.76,82.73,82.74,17900.0,73.5364,73.5453,73.5186,73.5275,17900.0
2013-12-13 15:50:00,82.73,82.78,82.7,82.72,22300.0,73.5186,73.5631,73.492,73.5098,22300.0
2013-12-13 15:55:00,82.72,82.72,82.63,82.66,55300.0,73.5098,73.5098,73.4298,73.4564,55300.0
2013-12-16 09:30:00,82.96,83.19,82.91,83.18,38000.0,73.723,73.9274,73.6786,73.9185,38000.0
2013-12-16 09:35:00,83.19,83.34,83.19,83.28,20800.0,73.9274,74.0607,73.9274,74.0074,20800.0
2013-12-16 09:40:00,83.3,83.32,83.24,83.25,10000.0,74.0252,74.043,73.9719,73.9807,10000.0
2013-12-16 09:45:00,83.26,83.38,83.26,83.32,59300.0,73.9896,74.0963,73.9896,74.043,59300.0
2013-12-16 09:50:00,83.32,83.4,83.31,83.37,41200.0,74.043,74.114,74.0341,74.0874,41200.0
2013-12-16 09:55:00,83.36,83.42,83.35,83.37,12500.0,74.0785,74.1318,74.0696,74.0874,12500.0
2013-12-16 10:00:00,83.38,83.42,83.34,83.35,15500.0,74.0963,74.1318,74.0607,74.0696,15500.0
2013-12-16 10:05:00,83.36,83.36,83.28,83.28,12600.0,74.0785,74.0785,74.0074,74.0074,12600.0
2013-12-16 10:10:00,83.29,83.32,83.22,83.23,11400.0,74.0163,74.043,73.9541,73.963,11400.0
2013-12-16 10:15:00,83.23,83.28,83.23,83.24,6400.0,73.963,74.0074,73.963,73.9719,6400.0
2013-12-16 10:20:00,83.25,83.27,83.22,83.27,9800.0,73.9807,73.9985,73.9541,73.9985,9800.0
2013-12-16 10:25:00,83.27,83.31,83.24,83.29,4700.0,73.9985,74.0341,73.9719,74.0163,4700.0
2013-12-16 10:30:00,83.3,83.3,83.18,83.23,18900.0,74.0252,74.0252,73.9185,73.963,18900.0
2013-12-16 10:35:00,83.22,83.24,83.15,83.15,84100.0,73.9541,73.9719,73.8919,73.8919,84100.0
2013-12-16 10:40:00,83.15,83.17,83.14,83.16,14800.0,73.8919,73.9097,73.883,73.9008,14800.0
2013-12-16 10:45:00,83.2,83.2,83.18,83.18,8600.0,73.9363,73.9363,73.9185,73.9185,8600.0
2013-12-16 10:50:00,83.18,83.23,83.15,83.22,17900.0,73.9185,73.963,73.8919,73.9541,17900.0
2013-12-16 10:55:00,83.22,83.22,83.17,83.19,23400.0,73.9541,73.9541,73.9097,73.9274,23400.0
2013-12-16 11:00:00,83.19,83.21,83.1,83.11,33300.0,73.9274,73.9452,73.8474,73.8563,33300.0
2013-12-16 11:05:00,83.1,83.14,83.1,83.14,8800.0,73.8474,73.883,73.8474,73.883,8800.0
2013-12-16 11:10:00,83.12,83.24,83.12,83.22,36600.0,73.8652,73.9719,73.8652,73.9541,36600.0
2013-12-16 11:15:00,83.22,83.23,83.16,83.17,23600.0,73.9541,73.963,73.9008,73.9097,23600.0
2013-12-16 11:20:00,83.17,83.22,83.15,83.21,21500.0,73.9097,73.9541,73.8919,73.9452,21500.0
2013-12-16 11:25:00,83.22,83.24,83.19,83.24,12300.0,73.9541,73.9719,73.9274,73.9719,12300.0
2013-12-16 11:30:00,83.23,83.25,83.2,83.23,11700.0,73.963,73.9807,73.9363,73.963,11700.0
2013-12-16 11:35:00,83.24,83.25,83.17,83.18,13300.0,73.9719,73.9807,73.9097,73.9185,13300.0
2013-12-16 11:40:00,83.17,83.24,83.17,83.24,17200.0,73.9097,73.9719,73.9097,73.9719,17200.0
2013-12-16 11:45:00,83.23,83.25,83.19,83.2,55300.0,73.963,73.9807,73.9274,73.9363,55300.0
2013-12-16 11:50:00,83.2,83.23,83.19,83.2,5200.0,73.9363,73.963,73.9274,73.9363,5200.0
2013-12-16 11:55:00,83.2,83.22,83.2,83.21,5200.0,73.9363,73.9541,73.9363,73.9452,5200.0
2013-12-16 12:00:00,83.21,83.22,83.15,83.15,11600.0,73.9452,73.9541,73.8919,73.8919,11600.0
2013-12-16 12:05:00,83.16,83.18,83.13,83.17,36800.0,73.9008,73.9185,73.8741,73.9097,36800.0
2013-12-16 12:10:00,83.17,83.18,83.12,83.12,12800.0,73.9097,73.9185,73.8652,73.8652,12800.0
2013-12-16 12:15:00,83.12,83.14,83.1,83.11,5700.0,73.8652,73.883,73.8474,73.8563,5700.0
2013-12-16 12:20:00,83.12,83.14,83.09,83.14,8400.0,73.8652,73.883,73.8386,73.883,8400.0
2013-12-16 12:25:00,83.15,83.17,83.14,83.15,7800.0,73.8919,73.9097,73.883,73.8919,7800.0
2013-12-16 12:30:00,83.15,83.17,83.14,83.17,48700.0,73.8919,73.9097,73.883,73.9097,48700.0
2013-12-16 12:35:00,83.16,83.21,83.16,83.18,11400.0,73.9008,73.9452,73.9008,73.9185,11400.0
2013-12-16 12:40:00,83.19,83.19,83.18,83.19,7100.0,73.9274,73.9274,73.9185,73.9274,7100.0
2013-12-16 12:45:00,83.21,83.21,83.15,83.17,10000.0,73.9452,73.9452,73.8919,73.9097,10000.0
2013-12-16 12:50:00,83.17,83.21,83.16,83.18,10600.0,73.9097,73.9452,73.9008,73.9185,10600.0
2013-12-16 12:55:00,83.17,83.17,83.13,83.15,6500.0,73.9097,73.9097,73.8741,73.8919,6500.0
2013-12-16 13:00:00,83.14,83.15,83.06,83.06,17800.0,73.883,73.8919,73.8119,73.8119,17800.0
2013-12-16 13:05:00,83.05,83.09,83.01,83.08,10400.0,73.803,73.8386,73.7675,73.8297,10400.0
2013-12-16 13:10:00,83.09,83.11,83.07,83.07,7200.0,73.8386,73.8563,73.8208,73.8208,7200.0
2013-12-16 13:15:00,83.06,83.08,83.04,83.05,5400.0,73.8119,73.8297,73.7941,73.803,5400.0
2013-12-16 13:20:00,83.06,83.1,83.01,83.1,11800.0,73.8119,73.8474,73.7675,73.8474,11800.0
2013-12-16 13:25:00,83.11,83.15,83.1,83.14,14300.0,73.8563,73.8919,73.8474,73.883,14300.0
2013-12-16 13:30:00,83.13,83.15,83.11,83.14,5900.0,73.8741,73.8919,73.8563,73.883,5900.0
2013-12-16 13:35:00,83.14,83.15,83.12,83.13,23600.0,73.883,73.8919,73.8652,73.8741,23600.0
2013-12-16 13:40:00,83.12,83.14,83.08,83.14,17300.0,73.8652,73.883,73.8297,73.883,17300.0
2013-12-16 13:45:00,83.14,83.15,83.1,83.15,19700.0,73.883,73.8919,73.8474,73.8919,19700.0
2013-12-16 13:50:00,83.15,83.19,83.13,83.18,11300.0,73.8919,73.9274,73.8741,73.9185,11300.0
2013-12-16 13:55:00,83.19,83.21,83.19,83.21,12700.0,73.9274,73.9452,73.9274,73.9452,12700.0
2013-12-16 14:00:00,83.21,83.27,83.2,83.25,11300.0,73.9452,73.9985,73.9363,73.9807,11300.0
2013-12-16 14:05:00,83.25,83.29,83.23,83.24,20100.0,73.9807,74.0163,73.963,73.9719,20100.0
2013-12-16 14:10:00,83.24,83.27,83.23,83.27,8600.0,73.9719,73.9985,73.963,73.9985,8600.0
2013-12-16 14:15:00,83.28,83.28,83.24,83.24,9900.0,74.0074,74.0074,73.9719,73.9719,9900.0
2013-12-16 14:20:00,83.24,83.27,83.24,83.25,13600.0,73.9719,73.9985,73.9719,73.9807,13600.0
2013-12-16 14:25:00,83.26,83.27,83.24,83.26,9100.0,73.9896,73.9985,73.9719,73.9896,9100.0
2013-12-16 14:30:00,83.27,83.28,83.21,83.21,17900.0,73.9985,74.0074,73.9452,73.9452,17900.0
2013-12-16 14:35:00,83.21,83.23,83.2,83.23,15200.0,73.9452,73.963,73.9363,73.963,15200.0
2013-12-16 14:40:00,83.23,83.25,83.22,83.25,17500.0,73.963,73.9807,73.9541,73.9807,17500.0
2013-12-16 14:45:00,83.25,83.27,83.23,83.24,23600.0,73.9807,73.9985,73.963,73.9719,23600.0
2013-12-16 14:50:00,83.24,83.27,83.23,83.27,19800.0,73.9719,73.9985,73.963,73.9985,19800.0
2013-12-16 14:55:00,83.26,83.29,83.26,83.27,22000.0,73.9896,74.0163,73.9896,73.9985,22000.0
2013-12-16 15:00:00,83.27,83.28,83.24,83.25,44300.0,73.9985,74.0074,73.9719,73.9807,44300.0
2013-12-16 15:05:00,83.27,83.28,83.25,83.27,52900.0,73.9985,74.0074,73.9807,73.9985,52900.0
2013-12-16 15:10:00,83.27,83.29,83.26,83.26,29600.0,73.9985,74.0163,73.9896,73.9896,29600.0
2013-12-16 15:15:00,83.25,83.27,83.23,83.25,44200.0,73.9807,73.9985,73.963,73.9807,44200.0
2013-12-16 15:20:00,83.25,83.26,83.18,83.18,43400.0,73.9807,73.9896,73.9185,73.9185,43400.0
2013-12-16 15:25:00,83.18,83.21,83.18,83.21,19200.0,73.9185,73.9452,73.9185,73.9452,19200.0
2013-12-16 15:30:00,83.21,83.21,83.15,83.15,12100.0,73.9452,73.9452,73.8919,73.8919,12100.0
2013-12-16 15:35:00,83.16,83.21,83.16,83.21,10400.0,73.9008,73.9452,73.9008,73.9452,10400.0
2013-12-16 15:40:00,83.2,83.26,83.19,83.25,24800.0,73.9363,73.9896,73.9274,73.9807,24800.0
2013-12-16 15:45:00,83.24,83.25,83.2,83.2,21500.0,73.9719,73.9807,73.9363,73.9363,21500.0
2013-12-16 15:50:00,83.21,83.23,83.19,83.21,24800.0,73.9452,73.963,73.9274,73.9452,24800.0
2013-12-16 15:55:00,83.21,83.21,83.18,83.19,47600.0,73.9452,73.9452,73.9185,73.9274,47600.0
2013-12-17 09:30:00,83.31,83.32,83.13,83.13,95800.0,74.0341,74.043,73.8741,73.8741,95800.0
2013-12-17 09:35:00,83.13,83.13,83.0,83.0,15400.0,73.8741,73.8741,73.7586,73.7586,15400.0
2013-12-17 09:40:00,83.0,83.0,82.94,83.0,5300.0,73.7586,73.7586,73.7053,73.7586,5300.0
2013-12-17 09:45:00,83.0,83.03,82.97,82.99,19500.0,73.7586,73.7852,73.7319,73.7497,19500.0
2013-12-17 09:50:00,82.99,82.99,82.9,82.98,17600.0,73.7497,73.7497,73.6697,73.7408,17600.0
2013-12-17 09:55:00,82.97,83.1,82.97,83.07,22400.0,73.7319,73.8474,73.7319,73.8208,22400.0
2013-12-17 10:00:00,83.06,83.1,83.04,83.06,23400.0,73.8119,73.8474,73.7941,73.8119,23400.0
2013-12-17 10:05:00,83.05,83.11,83.05,83.08,9900.0,73.803,73.8563,73.803,73.8297,9900.0
2013-12-17 10:10:00,83.08,83.13,83.02,83.13,14400.0,73.8297,73.8741,73.7764,73.8741,14400.0
2013-12-17 10:15:00,83.12,83.13,83.01,83.02,17200.0,73.8652,73.8741,73.7675,73.7764,17200.0
2013-12-17 10:20:00,83.02,83.05,83.0,83.03,22200.0,73.7764,73.803,73.7586,73.7852,22200.0
2013-12-17 10:25:00,83.04,83.06,83.02,83.04,10100.0,73.7941,73.8119,73.7764,73.7941,10100.0
2013-12-17 10:30:00,83.03,83.03,82.96,83.0,7100.0,73.7852,73.7852,73.723,73.7586,7100.0
2013-12-17 10:35:00,83.0,83.09,83.0,83.08,7300.0,73.7586,73.8386,73.7586,73.8297,7300.0
2013-12-17 10:40:00,83.08,83.09,83.05,83.06,4100.0,73.8297,73.8386,73.803,73.8119,4100.0
2013-12-17 10:45:00,83.07,83.07,82.87,82.88,19500.0,73.8208,73.8208,73.6431,73.6519,19500.0
2013-12-17 10:50:00,82.88,82.89,82.83,82.87,13400.0,73.6519,73.6608,73.6075,73.6431,13400.0
2013-12-17 10:55:00,82.88,82.89,82.82,82.87,13500.0,73.6519,73.6608,73.5986,73.6431,13500.0
2013-12-17 11:00:00,82.86,82.86,82.78,82.81,6900.0,73.6342,73.6342,73.5631,73.5897,6900.0
2013-12-17 11:05:00,82.81,82.85,82.8,82.81,5700.0,73.5897,73.6253,73.5808,73.5897,5700.0
2013-12-17 11:10:00,82.82,82.85,82.78,82.85,13000.0,73.5986,73.6253,73.5631,73.6253,13000.0
2013-12-17 11:15:00,82.84,82.85,82.82,82.83,4900.0,73.6164,73.6253,73.5986,73.6075,4900.0
2013-12-17 11:20:00,82.83,82.84,82.82,82.84,13400.0,73.6075,73.6164,73.5986,73.6164,13400.0
2013-12-17 11:25:00,82.84,82.85,82.75,82.76,104300.0,73.6164,73.6253,73.5364,73.5453,104300.0
2013-12-17 11:30:00,82.77,82.81,82.76,82.77,40600.0,73.5542,73.5897,73.5453,73.5542,40600.0
2013-12-17 11:35:00,82.77,82.82,82.75,82.81,34300.0,73.5542,73.5986,73.5364,73.5897,34300.0
2013-12-17 11:40:00,82.82,82.82,82.79,82.8,19900.0,73.5986,73.5986,73.572,73.5808,19900.0
2013-12-17 11:45:00,82.8,82.87,82.78,82.86,44700.0,73.5808,73.6431,73.5631,73.6342,44700.0
2013-12-17 11:50:00,82.86,82.89,82.86,82.87,11200.0,73.6342,73.6608,73.6342,73.6431,11200.0
2013-12-17 11:55:00,82.87,82.88,82.83,82.86,19500.0,73.6431,73.6519,73.6075,73.6342,19500.0
2013-12-17 12:00:00,82.85,82.87,82.83,82.87,21300.0,73.6253,73.6431,73.6075,73.6431,21300.0
2013-12-17 12:05:00,82.87,82.87,82.84,82.85,26500.0,73.6431,73.6431,73.6164,73.6253,26500.0
2013-12-17 12:10:00,82.85,82.9,82.82,82.88,35500.0,73.6253,73.6697,73.5986,73.6519,35500.0
2013-12-17 12:15:00,82.88,82.91,82.86,82.9,18800.0,73.6519,73.6786,73.6342,73.6697,18800.0
2013-12-17 12:20:00,82.89,82.91,82.88,82.91,6700.0,73.6608,73.6786,73.6519,73.6786,6700.0
2013-12-17 12:25:00,82.92,82.92,82.86,82.89,4800.0,73.6875,73.6875,73.6342,73.6608,4800.0
2013-12-17 12:30:00,82.89,82.91,82.87,82.89,5200.0,73.6608,73.6786,73.6431,73.6608,5200.0
2013-12-17 12:35:00,82.88,82.92,82.88,82.9,41700.0,73.6519,73.6875,73.6519,73.6697,41700.0
2013-12-17 12:40:00,82.89,82.91,82.89,82.91,11900.0,73.6608,73.6786,73.6608,73.6786,11900.0
2013-12-17 12:45:00,82.91,82.94,82.91,82.93,12400.0,73.6786,73.7053,73.6786,73.6964,12400.0
2013-12-17 12:50:00,82.95,82.98,82.95,82.97,5600.0,73.7141,73.7408,73.7141,73.7319,5600.0
2013-12-17 12:55:00,82.96,83.0,82.95,82.97,8300.0,73.723,73.7586,73.7141,73.7319,8300.0
2013-12-17 13:00:00,82.97,82.99,82.95,82.99,16100.0,73.7319,73.7497,73.7141,73.7497,16100.0
2013-12-17 13:05:00,82.99,82.99,82.96,82.97,7000.0,73.7497,73.7497,73.723,73.7319,7000.0
2013-12-17 13:10:00,82.97,82.99,82.95,82.96,4300.0,73.7319,73.7497,73.7141,73.723,4300.0
2013-12-17 13:15:00,82.96,82.98,82.95,82.98,13700.0,73.723,73.7408,73.7141,73.7408,13700.0
2013-12-17 13:20:00,82.98,82.99,82.98,82.98,7500.0,73.7408,73.7497,73.7408,73.7408,7500.0
2013-12-17 13:25:00,82.98,83.0,82.97,82.99,10500.0,73.7408,73.7586,73.7319,73.7497,10500.0
2013-12-17 13:30:00,83.0,83.01,82.97,83.01,9300.0,73.7586,73.7675,73.7319,73.7675,9300.0
2013-12-17 13:35:00,83.0,83.03,82.99,83.0,12200.0,73.7586,73.7852,73.7497,73.7586,12200.0
2013-12-17 13:40:00,83.0,83.01,82.96,82.96,16900.0,73.7586,73.7675,73.723,73.723,16900.0
2013-12-17 13:45:00,82.97,82.98,82.93,82.93,11000.0,73.7319,73.7408,73.6964,73.6964,11000.0
2013-12-17 13:50:00,82.94,82.95,82.93,82.95,3400.0,73.7053,73.7141,73.6964,73.7141,3400.0
2013-12-17 13:55:00,82.94,82.99,82.94,82.98,8800.0,73.7053,73.7497,73.7053,73.7408,8800.0
2013-12-17 14:00:00,82.98,83.0,82.96,83.0,5100.0,73.7408,73.7586,73.723,73.7586,5100.0
2013-12-17 14:05:00,83.0,83.12,82.99,83.12,19700.0,73.7586,73.8652,73.7497,73.8652,19700.0
2013-12-17 14:10:00,83.12,83.19,83.11,83.14,9500.0,73.8652,73.9274,73.8563,73.883,9500.0
2013-12-17 14:15:00,83.14,83.15,83.13,83.13,7200.0,73.883,73.8919,73.8741,73.8741,7200.0
2013-12-17 14:20:00,83.13,83.17,83.13,83.16,7000.0,73.8741,73.9097,73.8741,73.9008,7000.0
2013-12-17 14:25:00,83.16,83.16,83.13,83.13,7800.0,73.9008,73.9008,73.8741,73.8741,7800.0
2013-12-17 14:30:00,83.14,83.14,83.09,83.1,7100.0,73.883,73.883,73.8386,73.8474,7100.0
2013-12-17 14:35:00,83.09,83.1,83.02,83.02,21000.0,73.8386,73.8474,73.7764,73.7764,21000.0
2013-12-17 14:40:00,83.03,83.08,83.02,83.07,10000.0,73.7852,73.8297,73.7764,73.8208,10000.0
2013-12-17 14:45:00,83.08,83.11,83.08,83.09,21700.0,73.8297,73.8563,73.8297,73.8386,21700.0
2013-12-17 14:50:00,83.09,83.09,83.03,83.05,16300.0,73.8386,73.8386,73.7852,73.803,16300.0
2013-12-17 14:55:00,83.04,83.07,83.03,83.07,22700.0,73.7941,73.8208,73.7852,73.8208,22700.0
2013-12-17 15:00:00,83.07,83.1,83.06,83.07,14400.0,73.8208,73.8474,73.8119,73.8208,14400.0
2013-12-17 15:05:00,83.07,83.12,83.06,83.11,16000.0,73.8208,73.8652,73.8119,73.8563,16000.0
2013-12-17 15:10:00,83.11,83.12,83.09,83.12,18900.0,73.8563,73.8652,73.8386,73.8652,18900.0
2013-12-17 15:15:00,83.11,83.13,83.1,83.12,18500.0,73.8563,73.8741,73.8474,73.8652,18500.0
2013-12-17 15:20:00,83.12,83.16,83.12,83.12,38200.0,73.8652,73.9008,73.8652,73.8652,38200.0
2013-12-17 15:25:00,83.12,83.12,83.09,83.11,18500.0,73.8652,73.8652,73.8386,73.8563,18500.0
2013-12-17 15:30:00,83.11,83.14,83.06,83.07,55300.0,73.8563,73.883,73.8119,73.8208,55300.0
2013-12-17 15:35:00,83.06,83.08,83.05,83.08,11900.0,73.8119,73.8297,73.803,73.8297,11900.0
2013-12-17 15:40:00,83.08,83.08,83.02,83.02,18500.0,73.8297,73.8297,73.7764,73.7764,18500.0
2013-12-17 15:45:00,83.02,83.05,83.01,83.05,41200.0,73.7764,73.803,73.7675,73.803,41200.0
2013-12-17 15:50:00,83.04,83.04,82.99,83.02,26300.0,73.7941,73.7941,73.7497,73.7764,26300.0
2013-12-17 15:55:00,83.03,83.04,82.97,82.99,33000.0,73.7852,73.7941,73.7319,73.7497,33000.0
2013-12-18 09:30:00,83.09,83.13,82.95,83.09,30200.0,73.8386,73.8741,73.7141,73.8386,30200.0
2013-12-18 09:35:00,83.07,83.12,83.06,83.1,28600.0,73.8208,73.8652,73.8119,73.8474,28600.0
2013-12-18 09:40:00,83.1,83.15,83.06,83.06,19000.0,73.8474,73.8919,73.8119,73.8119,19000.0
2013-12-18 09:45:00,83.07,83.1,83.05,83.1,17000.0,73.8208,73.8474,73.803,73.8474,17000.0
2013-12-18 09:50:00,83.11,83.11,82.96,82.97,18700.0,73.8563,73.8563,73.723,73.7319,18700.0
2013-12-18 09:55:00,82.99,83.01,82.96,83.01,8500.0,73.7497,73.7675,73.723,73.7675,8500.0
2013-12-18 10:00:00,83.0,83.04,82.95,83.04,11700.0,73.7586,73.7941,73.7141,73.7941,11700.0
2013-12-18 10:05:00,83.04,83.09,83.04,83.09,17700.0,73.7941,73.8386,73.7941,73.8386,17700.0
2013-12-18 10:10:00,83.1,83.11,83.08,83.1,8500.0,73.8474,73.8563,73.8297,73.8474,8500.0
2013-12-18 10:15:00,83.1,83.1,83.06,83.06,6500.0,73.8474,73.8474,73.8119,73.8119,6500.0
2013-12-18 10:20:00,83.06,83.07,83.03,83.04,6000.0,73.8119,73.8208,73.7852,73.7941,6000.0
2013-12-18 10:25:00,83.05,83.07,83.05,83.07,7900.0,73.803,73.8208,73.803,73.8208,7900.0
2013-12-18 10:30:00,83.07,83.14,83.06,83.11,15500.0,73.8208,73.883,73.8119,73.8563,15500.0
2013-12-18 10:35:00,83.12,83.13,83.11,83.12,4900.0,73.8652,73.8741,73.8563,73.8652,4900.0
2013-12-18 10:40:00,83.12,83.14,83.09,83.09,7300.0,73.8652,73.883,73.8386,73.8386,7300.0
2013-12-18 10:45:00,83.08,83.09,83.01,83.02,7400.0,73.8297,73.8386,73.7675,73.7764,7400.0
2013-12-18 10:50:00,83.02,83.02,82.93,82.98,7400.0,73.7764,73.7764,73.6964,73.7408,7400.0
2013-12-18 10:55:00,82.99,83.03,82.99,83.02,12000.0,73.7497,73.7852,73.7497,73.7764,12000.0
2013-12-18 11:00:00,83.02,83.04,83.01,83.01,7400.0,73.7764,73.7941,73.7675,73.7675,7400.0
2013-12-18 11:05:00,83.03,83.03,83.0,83.03,7600.0,73.7852,73.7852,73.7586,73.7852,7600.0
2013-12-18 11:10:00,83.03,83.04,83.0,83.02,5900.0,73.7852,73.7941,73.7586,73.7764,5900.0
2013-12-18 11:15:00,83.03,83.04,83.01,83.03,16100.0,73.7852,73.7941,73.7675,73.7852,16100.0
2013-12-18 11:20:00,83.04,83.04,83.02,83.03,3500.0,73.7941,73.7941,73.7764,73.7852,3500.0
2013-12-18 11:25:00,83.03,83.03,82.99,82.99,19200.0,73.7852,73.7852,73.7497,73.7497,19200.0
2013-12-18 11:30:00,82.98,83.01,82.97,82.97,9400.0,73.7408,73.7675,73.7319,73.7319,9400.0
2013-12-18 11:35:00,82.97,82.98,82.95,82.96,9500.0,73.7319,73.7408,73.7141,73.723,9500.0
2013-12-18 11:40:00,82.96,82.96,82.86,82.87,9300.0,73.723,73.723,73.6342,73.6431,9300.0
2013-12-18 11:45:00,82.88,82.88,82.8,82.81,8000.0,73.6519,73.6519,73.5808,73.5897,8000.0
2013-12-18 11:50:00,82.81,82.85,82.79,82.82,13000.0,73.5897,73.6253,73.572,73.5986,13000.0
2013-12-18 11:55:00,82.82,82.86,82.82,82.84,4900.0,73.5986,73.6342,73.5986,73.6164,4900.0
2013-12-18 12:00:00,82.84,82.85,82.8,82.84,9800.0,73.6164,73.6253,73.5808,73.6164,9800.0
2013-12-18 12:05:00,82.86,82.86,82.83,82.85,6900.0,73.6342,73.6342,73.6075,73.6253,6900.0
2013-12-18 12:10:00,82.85,82.89,82.84,82.89,3900.0,73.6253,73.6608,73.6164,73.6608,3900.0
2013-12-18 12:15:00,82.9,82.9,82.86,82.86,7900.0,73.6697,73.6697,73.6342,73.6342,7900.0
2013-12-18 12:20:00,82.88,82.89,82.86,82.88,3900.0,73.6519,73.6608,73.6342,73.6519,3900.0
2013-12-18 12:25:00,82.87,82.9,82.86,82.89,7000.0,73.6431,73.6697,73.6342,73.6608,7000.0
2013-12-18 12:30:00,82.9,82.9,82.86,82.86,25300.0,73.6697,73.6697,73.6342,73.6342,25300.0
2013-12-18 12:35:00,82.86,82.87,82.81,82.85,63600.0,73.6342,73.6431,73.5897,73.6253,63600.0
2013-12-18 12:40:00,82.84,82.85,82.82,82.84,65400.0,73.6164,73.6253,73.5986,73.6164,65400.0
2013-12-18 12:45:00,82.85,82.85,82.82,82.82,37500.0,73.6253,73.6253,73.5986,73.5986,37500.0
2013-12-18 12:50:00,82.83,82.83,82.8,82.82,20600.0,73.6075,73.6075,73.5808,73.5986,20600.0
2013-12-18 12:55:00,82.81,82.83,82.76,82.76,46000.0,73.5897,73.6075,73.5453,73.5453,46000.0
2013-12-18 13:00:00,82.76,82.76,82.66,82.69,29100.0,73.5453,73.5453,73.4564,73.4831,29100.0
2013-12-18 13:05:00,82.7,82.73,82.67,82.72,10100.0,73.492,73.5186,73.4653,73.5098,10100.0
2013-12-18 13:10:00,82.72,82.73,82.53,82.55,12100.0,73.5098,73.5186,73.3409,73.3587,12100.0
2013-12-18 13:15:00,82.54,82.61,82.53,82.6,10900.0,73.3498,73.412,73.3409,73.4031,10900.0
2013-12-18 13:20:00,82.59,82.62,82.57,82.62,22100.0,73.3942,73.4209,73.3765,73.4209,22100.0
2013-12-18 13:25:00,82.62,82.68,82.62,82.68,11700.0,73.4209,73.4742,73.4209,73.4742,11700.0
2013-12-18 13:30:00,82.67,82.69,82.65,82.65,18700.0,73.4653,73.4831,73.4476,73.4476,18700.0
2013-12-18 13:35:00,82.64,82.67,82.62,82.65,20800.0,73.4387,73.4653,73.4209,73.4476,20800.0
2013-12-18 13:40:00,82.66,82.67,82.65,82.66,9700.0,73.4564,73.4653,73.4476,73.4564,9700.0
2013-12-18 13:45:00,82.66,82.68,82.66,82.68,7900.0,73.4564,73.4742,73.4564,73.4742,7900.0
2013-12-18 13:50:00,82.67,82.73,82.67,82.72,39300.0,73.4653,73.5186,73.4653,73.5098,39300.0
2013-12-18 13:55:00,82.73,82.85,82.71,82.82,21700.0,73.5186,73.6253,73.5009,73.5986,21700.0
2013-12-18 14:00:00,82.82,83.13,82.29,83.13,34900.0,73.5986,73.8741,73.1276,73.8741,34900.0
2013-12-18 14:05:00,83.13,83.54,83.08,83.43,18200.0,73.8741,74.2385,73.8297,74.1407,18200.0
2013-12-18 14:10:00,83.44,83.46,83.22,83.24,33500.0,74.1496,74.1674,73.9541,73.9719,33500.0
2013-12-18 14:15:00,83.22,83.29,83.14,83.28,28800.0,73.9541,74.0163,73.883,74.0074,28800.0
2013-12-18 14:20:00,83.28,83.49,83.24,83.44,185300.0,74.0074,74.194,73.9719,74.1496,185300.0
2013-12-18 14:25:00,83.48,83.49,83.35,83.38,24700.0,74.1851,74.194,74.0696,74.0963,24700.0
2013-12-18 14:30:00,83.41,83.53,83.36,83.53,32100.0,74.1229,74.2296,74.0785,74.2296,32100.0
2013-12-18 14:35:00,83.53,83.78,83.51,83.77,42900.0,74.2296,74.4517,74.2118,74.4428,42900.0
2013-12-18 14:40:00,83.78,83.78,83.6,83.68,57400.0,74.4517,74.4517,74.2918,74.3629,57400.0
2013-12-18 14:45:00,83.68,83.73,83.56,83.57,29000.0,74.3629,74.4073,74.2562,74.2651,29000.0
2013-12-18 14:50:00,83.56,83.62,83.53,83.61,36600.0,74.2562,74.3095,74.2296,74.3007,36600.0
2013-12-18 14:55:00,83.6,83.7,83.57,83.67,35000.0,74.2918,74.3806,74.2651,74.354,35000.0
2013-12-18 15:00:00,83.67,83.68,83.59,83.63,42300.0,74.354,74.3629,74.2829,74.3184,42300.0
2013-12-18 15:05:00,83.64,83.69,83.62,83.65,18800.0,74.3273,74.3718,74.3095,74.3362,18800.0
2013-12-18 15:10:00,83.66,83.88,83.66,83.88,81700.0,74.3451,74.5406,74.3451,74.5406,81700.0
2013-12-18 15:15:00,83.88,83.96,83.87,83.94,10500.0,74.5406,74.6117,74.5317,74.5939,10500.0
2013-12-18 15:20:00,83.95,83.98,83.9,83.9,24100.0,74.6028,74.6295,74.5584,74.5584,24100.0
2013-12-18 15:25:00,83.92,83.93,83.78,83.84,22200.0,74.5761,74.585,74.4517,74.5051,22200.0
2013-12-18 15:30:00,83.84,83.9,83.83,83.87,19400.0,74.5051,74.5584,74.4962,74.5317,19400.0
2013-12-18 15:35:00,83.87,84.09,83.85,84.09,36100.0,74.5317,74.7272,74.5139,74.7272,36100.0
2013-12-18 15:40:00,84.11,84.18,84.09,84.16,12100.0,74.745,74.8072,74.7272,74.7894,12100.0
2013-12-18 15:45:00,84.17,84.2,84.04,84.04,34200.0,74.7983,74.825,74.6828,74.6828,34200.0
2013-12-18 15:50:00,84.05,84.09,84.04,84.07,20300.0,74.6917,74.7272,74.6828,74.7094,20300.0
2013-12-18 15:55:00,84.07,84.22,84.06,84.22,31200.0,74.7094,74.8427,74.7006,74.8427,31200.0
2013-12-19 09:30:00,83.96,84.11,83.96,84.11,35100.0,74.6117,74.745,74.6117,74.745,35100.0
2013-12-19 09:35:00,84.08,84.14,84.08,84.1,11400.0,74.7183,74.7717,74.7183,74.7361,11400.0
2013-12-19 09:40:00,84.11,84.12,84.03,84.1,9200.0,74.745,74.7539,74.6739,74.7361,9200.0
2013-12-19 09:45:00,84.12,84.14,84.02,84.02,18800.0,74.7539,74.7717,74.665,74.665,18800.0
2013-12-19 09:50:00,84.03,84.03,83.97,83.99,11500.0,74.6739,74.6739,74.6206,74.6384,11500.0
2013-12-19 09:55:00,83.98,84.02,83.96,84.0,23000.0,74.6295,74.665,74.6117,74.6472,23000.0
2013-12-19 10:00:00,83.97,84.02,83.91,83.96,16900.0,74.6206,74.665,74.5673,74.6117,16900.0
2013-12-19 10:05:00,83.97,83.98,83.91,83.96,10200.0,74.6206,74.6295,74.5673,74.6117,10200.0
2013-12-19 10:10:00,83.95,83.95,83.78,83.78,32200.0,74.6028,74.6028,74.4517,74.4517,32200.0
2013-12-19 10:15:00,83.78,83.85,83.77,83.84,30400.0,74.4517,74.5139,74.4428,74.5051,30400.0
2013-12-19 10:20:00,83.84,83.92,83.84,83.92,8300.0,74.5051,74.5761,74.5051,74.5761,8300.0
2013-12-19 10:25:00,83.92,83.98,83.92,83.97,13100.0,74.5761,74.6295,74.5761,74.6206,13100.0
2013-12-19 10:30:00,83.97,84.0,83.94,84.0,31000.0,74.6206,74.6472,74.5939,74.6472,31000.0
2013-12-19 10:35:00,83.99,83.99,83.92,83.94,11500.0,74.6384,74.6384,74.5761,74.5939,11500.0
2013-12-19 10:40:00,83.95,84.02,83.92,84.02,22300.0,74.6028,74.665,74.5761,74.665,22300.0
2013-12-19 10:45:00,84.05,84.06,84.02,84.03,20000.0,74.6917,74.7006,74.665,74.6739,20000.0
2013-12-19 10:50:00,84.02,84.05,84.0,84.0,11200.0,74.665,74.6917,74.6472,74.6472,11200.0
2013-12-19 10:55:00,84.03,84.05,84.0,84.01,22000.0,74.6739,74.6917,74.6472,74.6561,22000.0
2013-12-19 11:00:00,84.01,84.02,83.98,83.98,19600.0,74.6561,74.665,74.6295,74.6295,19600.0
2013-12-19 11:05:00,83.99,84.0,83.97,84.0,6900.0,74.6384,74.6472,74.6206,74.6472,6900.0
2013-12-19 11:10:00,84.0,84.03,83.99,84.0,12700.0,74.6472,74.6739,74.6384,74.6472,12700.0
2013-12-19 11:15:00,84.01,84.01,83.99,83.99,4200.0,74.6561,74.6561,74.6384,74.6384,4200.0
2013-12-19 11:20:00,84.0,84.01,83.98,83.99,11100.0,74.6472,74.6561,74.6295,74.6384,11100.0
2013-12-19 11:25:00,83.99,84.02,83.94,84.02,14500.0,74.6384,74.665,74.5939,74.665,14500.0
2013-12-19 11:30:00,84.01,84.07,84.01,84.07,14000.0,74.6561,74.7094,74.6561,74.7094,14000.0
2013-12-19 11:35:00,84.07,84.07,84.05,84.06,4300.0,74.7094,74.7094,74.6917,74.7006,4300.0
2013-12-19 11:40:00,84.05,84.06,84.02,84.04,8400.0,74.6917,74.7006,74.665,74.6828,8400.0
2013-12-19 11:45:00,84.04,84.06,84.03,84.05,4300.0,74.6828,74.7006,74.6739,74.6917,4300.0
2013-12-19 11:50:00,84.04,84.06,84.02,84.06,7000.0,74.6828,74.7006,74.665,74.7006,7000.0
2013-12-19 11:55:00,84.06,84.09,84.05,84.05,12200.0,74.7006,74.7272,74.6917,74.6917,12200.0
2013-12-19 12:00:00,84.06,84.06,83.99,84.0,14100.0,74.7006,74.7006,74.6384,74.6472,14100.0
2013-12-19 12:05:00,84.0,84.04,84.0,84.03,6400.0,74.6472,74.6828,74.6472,74.6739,6400.0
2013-12-19 12:10:00,84.02,84.04,84.01,84.03,4700.0,74.665,74.6828,74.6561,74.6739,4700.0
2013-12-19 12:15:00,84.02,84.06,84.02,84.06,5900.0,74.665,74.7006,74.665,74.7006,5900.0
2013-12-19 12:20:00,84.05,84.09,84.05,84.09,9800.0,74.6917,74.7272,74.6917,74.7272,9800.0
2013-12-19 12:25:00,84.09,84.09,84.06,84.07,7300.0,74.7272,74.7272,74.7006,74.7094,7300.0
2013-12-19 12:30:00,84.07,84.08,84.05,84.08,5500.0,74.7094,74.7183,74.6917,74.7183,5500.0
2013-12-19 12:35:00,84.07,84.07,84.04,84.04,8000.0,74.7094,74.7094,74.6828,74.6828,8000.0
2013-12-19 12:40:00,84.04,84.09,84.03,84.09,8600.0,74.6828,74.7272,74.6739,74.7272,8600.0
2013-12-19 12:45:00,84.09,84.09,84.06,84.06,6300.0,74.7272,74.7272,74.7006,74.7006,6300.0
2013-12-19 12:50:00,84.06,84.08,84.04,84.07,6700.0,74.7006,74.7183,74.6828,74.7094,6700.0
2013-12-19 12:55:00,84.08,84.08,84.05,84.05,55700.0,74.7183,74.7183,74.6917,74.6917,55700.0
2013-12-19 13:00:00,84.05,84.05,84.01,84.01,13900.0,74.6917,74.6917,74.6561,74.6561,13900.0
2013-12-19 13:05:00,84.02,84.1,84.02,84.1,37200.0,74.665,74.7361,74.665,74.7361,37200.0
2013-12-19 13:10:00,84.1,84.12,84.07,84.08,4600.0,74.7361,74.7539,74.7094,74.7183,4600.0
2013-12-19 13:15:00,84.08,84.14,84.08,84.14,10200.0,74.7183,74.7717,74.7183,74.7717,10200.0
2013-12-19 13:20:00,84.13,84.14,84.12,84.13,14400.0,74.7628,74.7717,74.7539,74.7628,14400.0
2013-12-19 13:25:00,84.13,84.13,84.11,84.11,7000.0,74.7628,74.7628,74.745,74.745,7000.0
2013-12-19 13:30:00,84.11,84.14,84.11,84.12,8100.0,74.745,74.7717,74.745,74.7539,8100.0
2013-12-19 13:35:00,84.12,84.14,84.12,84.13,3500.0,74.7539,74.7717,74.7539,74.7628,3500.0
2013-12-19 13:40:00,84.13,84.17,84.13,84.16,3200.0,74.7628,74.7983,74.7628,74.7894,3200.0
2013-12-19 13:45:00,84.17,84.17,84.08,84.11,17200.0,74.7983,74.7983,74.7183,74.745,17200.0
2013-12-19 13:50:00,84.11,84.15,84.1,84.13,7800.0,74.745,74.7805,74.7361,74.7628,7800.0
2013-12-19 13:55:00,84.13,84.14,84.12,84.13,1900.0,74.7628,74.7717,74.7539,74.7628,1900.0
2013-12-19 14:00:00,84.14,84.16,84.12,84.12,8200.0,74.7717,74.7894,74.7539,74.7539,8200.0
2013-12-19 14:05:00,84.13,84.16,84.13,84.16,8900.0,74.7628,74.7894,74.7628,74.7894,8900.0
2013-12-19 14:10:00,84.16,84.17,84.13,84.14,5400.0,74.7894,74.7983,74.7628,74.7717,5400.0
2013-12-19 14:15:00,84.14,84.15,84.11,84.13,7700.0,74.7717,74.7805,74.745,74.7628,7700.0
2013-12-19 14:20:00,84.12,84.12,84.03,84.04,16400.0,74.7539,74.7539,74.6739,74.6828,16400.0
2013-12-19 14:25:00,84.03,84.09,84.03,84.05,9700.0,74.6739,74.7272,74.6739,74.6917,9700.0
2013-12-19 14:30:00,84.04,84.08,84.03,84.08,10000.0,74.6828,74.7183,74.6739,74.7183,10000.0
2013-12-19 14:35:00,84.08,84.09,84.05,84.06,5100.0,74.7183,74.7272,74.6917,74.7006,5100.0
2013-12-19 14:40:00,84.07,84.11,84.07,84.09,11100.0,74.7094,74.745,74.7094,74.7272,11100.0
2013-12-19 14:45:00,84.1,84.11,84.07,84.09,90800.0,74.7361,74.745,74.7094,74.7272,90800.0
2013-12-19 14:50:00,84.08,84.09,84.06,84.09,8400.0,74.7183,74.7272,74.7006,74.7272,8400.0
2013-12-19 14:55:00,84.08,84.14,84.08,84.13,9800.0,74.7183,74.7717,74.7183,74.7628,9800.0
2013-12-19 15:00:00,84.13,84.18,84.12,84.17,25000.0,74.7628,74.8072,74.7539,74.7983,25000.0
2013-12-19 15:05:00,84.18,84.18,84.1,84.1,34300.0,74.8072,74.8072,74.7361,74.7361,34300.0
2013-12-19 15:10:00,84.11,84.14,84.11,84.14,11400.0,74.745,74.7717,74.745,74.7717,11400.0
2013-12-19 15:15:00,84.13,84.18,84.12,84.15,18300.0,74.7628,74.8072,74.7539,74.7805,18300.0
2013-12-19 15:20:00,84.15,84.15,84.14,84.14,10500.0,74.7805,74.7805,74.7717,74.7717,10500.0
2013-12-19 15:25:00,84.13,84.14,84.09,84.09,40800.0,74.7628,74.7717,74.7272,74.7272,40800.0
2013-12-19 15:30:00,84.08,84.11,84.06,84.08,32500.0,74.7183,74.745,74.7006,74.7183,32500.0
2013-12-19 15:35:00,84.08,84.16,84.07,84.15,19100.0,74.7183,74.7894,74.7094,74.7805,19100.0
2013-12-19 15:40:00,84.15,84.19,84.13,84.13,43000.0,74.7805,74.8161,74.7628,74.7628,43000.0
2013-12-19 15:45:00,84.11,84.11,84.06,84.07,29900.0,74.745,74.745,74.7006,74.7094,29900.0
2013-12-19 15:50:00,84.07,84.09,84.06,84.07,41800.0,74.7094,74.7272,74.7006,74.7094,41800.0
2013-12-19 15:55:00,84.06,84.18,84.05,84.11,42700.0,74.7006,74.8072,74.6917,74.745,42700.0
2013-12-20 09:30:00,84.27,84.41,84.15,84.34,32400.0,74.8872,75.0116,74.7805,74.9494,32400.0
2013-12-20 09:35:00,84.34,84.45,84.33,84.41,5700.0,74.9494,75.0471,74.9405,75.0116,5700.0
2013-12-20 09:40:00,84.41,84.54,84.39,84.53,17800.0,75.0116,75.1271,74.9938,75.1182,17800.0
2013-12-20 09:45:00,84.54,84.56,84.52,84.53,15300.0,75.1271,75.1449,75.1093,75.1182,15300.0
2013-12-20 09:50:00,84.55,84.56,84.52,84.55,8000.0,75.136,75.1449,75.1093,75.136,8000.0
2013-12-20 09:55:00,84.54,84.57,84.53,84.53,9100.0,75.1271,75.1538,75.1182,75.1182,9100.0
2013-12-20 10:00:00,84.55,84.57,84.45,84.45,11200.0,75.136,75.1538,75.0471,75.0471,11200.0
2013-12-20 10:05:00,84.46,84.54,84.46,84.5,16000.0,75.056,75.1271,75.056,75.0916,16000.0
2013-12-20 10:10:00,84.49,84.5,84.46,84.48,15000.0,75.0827,75.0916,75.056,75.0738,15000.0
2013-12-20 10:15:00,84.49,84.53,84.49,84.53,9600.0,75.0827,75.1182,75.0827,75.1182,9600.0
2013-12-20 10:20:00,84.52,84.54,84.51,84.52,8500.0,75.1093,75.1271,75.1005,75.1093,8500.0
2013-12-20 10:25:00,84.52,84.55,84.51,84.53,12900.0,75.1093,75.136,75.1005,75.1182,12900.0
2013-12-20 10:30:00,84.53,84.6,84.53,84.59,9800.0,75.1182,75.1804,75.1182,75.1715,9800.0
2013-12-20 10:35:00,84.59,84.65,84.58,84.63,18200.0,75.1715,75.2249,75.1627,75.2071,18200.0
2013-12-20 10:40:00,84.62,84.63,82.62,84.62,5500.0,75.1982,75.2071,73.4209,75.1982,5500.0
2013-12-20 10:45:00,84.62,84.68,84.62,84.66,7900.0,75.1982,75.2515,75.1982,75.2338,7900.0
2013-12-20 10:50:00,84.67,84.68,84.64,84.64,3100.0,75.2426,75.2515,75.216,75.216,3100.0
2013-12-20 10:55:00,84.67,84.67,84.61,84.61,10100.0,75.2426,75.2426,75.1893,75.1893,10100.0
2013-12-20 11:00:00,84.61,84.63,84.59,84.62,10100.0,75.1893,75.2071,75.1715,75.1982,10100.0
2013-12-20 11:05:00,84.63,84.66,84.61,84.66,15000.0,75.2071,75.2338,75.1893,75.2338,15000.0
2013-12-20 11:10:00,84.66,84.69,84.65,84.69,14700.0,75.2338,75.2604,75.2249,75.2604,14700.0
2013-12-20 11:15:00,84.69,84.7,84.67,84.69,25200.0,75.2604,75.2693,75.2426,75.2604,25200.0
2013-12-20 11:20:00,84.69,84.73,84.69,84.73,14100.0,75.2604,75.296,75.2604,75.296,14100.0
2013-12-20 11:25:00,84.72,84.75,84.7,84.7,16800.0,75.2871,75.3137,75.2693,75.2693,16800.0
2013-12-20 11:30:00,84.72,84.78,84.72,84.76,9400.0,75.2871,75.3404,75.2871,75.3226,9400.0
2013-12-20 11:35:00,84.76,84.81,84.76,84.8,6700.0,75.3226,75.3671,75.3226,75.3582,6700.0
2013-12-20 11:40:00,84.8,84.83,84.79,84.81,13800.0,75.3582,75.3848,75.3493,75.3671,13800.0
2013-12-20 11:45:00,84.8,84.8,84.78,84.79,28200.0,75.3582,75.3582,75.3404,75.3493,28200.0
2013-12-20 11:50:00,84.8,84.84,84.8,84.82,12500.0,75.3582,75.3937,75.3582,75.3759,12500.0
2013-12-20 11:55:00,84.83,84.83,84.79,84.81,17000.0,75.3848,75.3848,75.3493,75.3671,17000.0
2013-12-20 12:00:00,84.82,84.83,84.79,84.81,13700.0,75.3759,75.3848,75.3493,75.3671,13700.0
2013-12-20 12:05:00,84.81,84.84,84.81,84.83,30600.0,75.3671,75.3937,75.3671,75.3848,30600.0
2013-12-20 12:10:00,84.82,84.83,84.79,84.8,21600.0,75.3759,75.3848,75.3493,75.3582,21600.0
2013-12-20 12:15:00,84.81,84.84,84.8,84.83,4000.0,75.3671,75.3937,75.3582,75.3848,4000.0
2013-12-20 12:20:00,84.83,84.85,84.82,84.84,5700.0,75.3848,75.4026,75.3759,75.3937,5700.0
2013-12-20 12:25:00,84.83,84.89,84.83,84.88,16800.0,75.3848,75.4381,75.3848,75.4293,16800.0
2013-12-20 12:30:00,84.87,84.89,84.86,84.88,9100.0,75.4204,75.4381,75.4115,75.4293,9100.0
2013-12-20 12:35:00,84.88,84.91,84.88,84.89,5800.0,75.4293,75.4559,75.4293,75.4381,5800.0
2013-12-20 12:40:00,84.88,84.89,84.87,84.87,6000.0,75.4293,75.4381,75.4204,75.4204,6000.0
2013-12-20 12:45:00,84.87,84.88,84.85,84.87,12100.0,75.4204,75.4293,75.4026,75.4204,12100.0
2013-12-20 12:50:00,84.88,84.89,84.87,84.88,3800.0,75.4293,75.4381,75.4204,75.4293,3800.0
2013-12-20 12:55:00,84.89,84.9,84.85,84.86,8700.0,75.4381,75.447,75.4026,75.4115,8700.0
2013-12-20 13:00:00,84.86,84.88,84.85,84.87,14000.0,75.4115,75.4293,75.4026,75.4204,14000.0
2013-12-20 13:05:00,84.88,84.89,84.87,84.88,29700.0,75.4293,75.4381,75.4204,75.4293,29700.0
2013-12-20 13:10:00,84.87,84.88,84.84,84.84,18600.0,75.4204,75.4293,75.3937,75.3937,18600.0
2013-12-20 13:15:00,84.85,84.87,84.85,84.87,10600.0,75.4026,75.4204,75.4026,75.4204,10600.0
2013-12-20 13:20:00,84.87,84.88,84.86,84.88,4600.0,75.4204,75.4293,75.4115,75.4293,4600.0
2013-12-20 13:25:00,84.89,84.89,84.86,84.86,4600.0,75.4381,75.4381,75.4115,75.4115,4600.0
2013-12-20 13:30:00,84.86,84.87,84.84,84.84,23300.0,75.4115,75.4204,75.3937,75.3937,23300.0
2013-12-20 13:35:00,84.84,84.85,84.81,84.84,9800.0,75.3937,75.4026,75.3671,75.3937,9800.0
2013-12-20 13:40:00,84.84,84.85,84.82,84.82,5800.0,75.3937,75.4026,75.3759,75.3759,5800.0
2013-12-20 13:45:00,84.83,84.86,84.81,84.86,4700.0,75.3848,75.4115,75.3671,75.4115,4700.0
2013-12-20 13:50:00,84.85,84.86,84.84,84.85,5300.0,75.4026,75.4115,75.3937,75.4026,5300.0
2013-12-20 13:55:00,84.85,84.91,84.85,84.9,12000.0,75.4026,75.4559,75.4026,75.447,12000.0
2013-12-20 14:00:00,84.9,84.92,84.87,84.87,18900.0,75.447,75.4648,75.4204,75.4204,18900.0
2013-12-20 14:05:00,84.87,84.92,84.87,84.91,21200.0,75.4204,75.4648,75.4204,75.4559,21200.0
2013-12-20 14:10:00,84.92,84.93,84.9,84.9,11400.0,75.4648,75.4737,75.447,75.447,11400.0
2013-12-20 14:15:00,84.9,84.94,84.9,84.93,7000.0,75.447,75.4826,75.447,75.4737,7000.0
2013-12-20 14:20:00,84.93,84.94,84.92,84.93,8800.0,75.4737,75.4826,75.4648,75.4737,8800.0
2013-12-20 14:25:00,84.94,84.94,84.92,84.92,17900.0,75.4826,75.4826,75.4648,75.4648,17900.0
2013-12-20 14:30:00,84.93,84.94,84.92,84.93,26400.0,75.4737,75.4826,75.4648,75.4737,26400.0
2013-12-20 14:35:00,84.94,84.94,84.91,84.93,41700.0,75.4826,75.4826,75.4559,75.4737,41700.0
2013-12-20 14:40:00,84.92,84.96,84.92,84.96,13800.0,75.4648,75.5004,75.4648,75.5004,13800.0
2013-12-20 14:45:00,84.96,84.96,84.94,84.94,14300.0,75.5004,75.5004,75.4826,75.4826,14300.0
2013-12-20 14:50:00,84.94,84.95,84.91,84.91,7300.0,75.4826,75.4915,75.4559,75.4559,7300.0
2013-12-20 14:55:00,84.91,84.92,84.91,84.91,5700.0,75.4559,75.4648,75.4559,75.4559,5700.0
2013-12-20 15:00:00,84.91,84.91,84.86,84.87,20100.0,75.4559,75.4559,75.4115,75.4204,20100.0
2013-12-20 15:05:00,84.86,84.88,84.85,84.88,10800.0,75.4115,75.4293,75.4026,75.4293,10800.0
2013-12-20 15:10:00,84.88,84.9,84.87,84.9,10500.0,75.4293,75.447,75.4204,75.447,10500.0
2013-12-20 15:15:00,84.9,84.9,84.87,84.87,11900.0,75.447,75.447,75.4204,75.4204,11900.0
2013-12-20 15:20:00,84.88,84.88,84.83,84.84,17900.0,75.4293,75.4293,75.3848,75.3937,17900.0
2013-12-20 15:25:00,84.85,84.86,84.8,84.82,20800.0,75.4026,75.4115,75.3582,75.3759,20800.0
2013-12-20 15:30:00,84.82,84.85,84.8,84.82,34700.0,75.3759,75.4026,75.3582,75.3759,34700.0
2013-12-20 15:35:00,84.82,84.85,84.79,84.85,18300.0,75.3759,75.4026,75.3493,75.4026,18300.0
2013-12-20 15:40:00,84.85,84.88,84.79,84.79,14800.0,75.4026,75.4293,75.3493,75.3493,14800.0
2013-12-20 15:45:00,84.79,84.82,84.78,84.79,32500.0,75.3493,75.3759,75.3404,75.3493,32500.0
2013-12-20 15:50:00,84.79,84.82,84.77,84.77,83100.0,75.3493,75.3759,75.3315,75.3315,83100.0
2013-12-20 15:55:00,84.78,84.79,84.72,84.78,310000.0,75.3404,75.3493,75.2871,75.3404,310000.0
2013-12-23 09:30:00,84.84,85.0,84.84,84.92,37700.0,75.6804,75.8231,75.6804,75.7517,37700.0
2013-12-23 09:35:00,84.91,84.91,84.83,84.9,22000.0,75.7428,75.7428,75.6715,75.7339,22000.0
2013-12-23 09:40:00,84.88,84.92,84.86,84.9,44200.0,75.7161,75.7517,75.6982,75.7339,44200.0
2013-12-23 09:45:00,84.9,84.92,84.81,84.81,18400.0,75.7339,75.7517,75.6536,75.6536,18400.0
2013-12-23 09:50:00,84.81,84.83,84.77,84.77,18300.0,75.6536,75.6715,75.6179,75.6179,18300.0
2013-12-23 09:55:00,84.78,84.81,84.75,84.78,14900.0,75.6269,75.6536,75.6001,75.6269,14900.0
2013-12-23 10:00:00,84.76,84.78,84.69,84.75,19700.0,75.609,75.6269,75.5466,75.6001,19700.0
2013-12-23 10:05:00,84.75,84.81,84.74,84.79,23300.0,75.6001,75.6536,75.5912,75.6358,23300.0
2013-12-23 10:10:00,84.79,84.86,84.79,84.81,12300.0,75.6358,75.6982,75.6358,75.6536,12300.0
2013-12-23 10:15:00,84.81,84.83,84.79,84.82,7100.0,75.6536,75.6715,75.6358,75.6625,7100.0
2013-12-23 10:20:00,84.82,84.85,84.77,84.85,9300.0,75.6625,75.6893,75.6179,75.6893,9300.0
2013-12-23 10:25:00,84.85,84.86,84.83,84.85,14400.0,75.6893,75.6982,75.6715,75.6893,14400.0
2013-12-23 10:30:00,84.85,84.85,84.82,84.84,9100.0,75.6893,75.6893,75.6625,75.6804,9100.0
2013-12-23 10:35:00,84.84,84.85,84.78,84.82,13000.0,75.6804,75.6893,75.6269,75.6625,13000.0
2013-12-23 10:40:00,84.85,84.89,84.82,84.87,9600.0,75.6893,75.725,75.6625,75.7071,9600.0
2013-12-23 10:45:00,84.87,84.9,84.85,84.87,34200.0,75.7071,75.7339,75.6893,75.7071,34200.0
2013-12-23 10:50:00,84.88,84.88,84.84,84.87,16200.0,75.7161,75.7161,75.6804,75.7071,16200.0
2013-12-23 10:55:00,84.87,84.88,84.87,84.87,9300.0,75.7071,75.7161,75.7071,75.7071,9300.0
2013-12-23 11:00:00,84.87,84.9,84.85,84.89,8800.0,75.7071,75.7339,75.6893,75.725,8800.0
2013-12-23 11:05:00,84.9,84.92,84.89,84.9,19400.0,75.7339,75.7517,75.725,75.7339,19400.0
2013-12-23 11:10:00,84.89,84.91,84.88,84.89,12400.0,75.725,75.7428,75.7161,75.725,12400.0
2013-12-23 11:15:00,84.88,84.9,84.88,84.88,34200.0,75.7161,75.7339,75.7161,75.7161,34200.0
2013-12-23 11:20:00,84.89,84.89,84.86,84.88,21000.0,75.725,75.725,75.6982,75.7161,21000.0
2013-12-23 11:25:00,84.88,84.91,84.87,84.9,7100.0,75.7161,75.7428,75.7071,75.7339,7100.0
2013-12-23 11:30:00,84.91,84.94,84.91,84.94,18900.0,75.7428,75.7696,75.7428,75.7696,18900.0
2013-12-23 11:35:00,84.94,84.94,84.9,84.91,37800.0,75.7696,75.7696,75.7339,75.7428,37800.0
2013-12-23 11:40:00,84.92,84.96,84.92,84.93,11900.0,75.7517,75.7874,75.7517,75.7607,11900.0
2013-12-23 11:45:00,84.93,84.94,84.89,84.9,10700.0,75.7607,75.7696,75.725,75.7339,10700.0
2013-12-23 11:50:00,84.89,84.92,84.89,84.92,18500.0,75.725,75.7517,75.725,75.7517,18500.0
2013-12-23 11:55:00,84.92,84.93,84.9,84.92,18000.0,75.7517,75.7607,75.7339,75.7517,18000.0
2013-12-23 12:00:00,84.92,84.94,84.9,84.9,35900.0,75.7517,75.7696,75.7339,75.7339,35900.0
2013-12-23 12:05:00,84.9,84.92,84.9,84.91,25200.0,75.7339,75.7517,75.7339,75.7428,25200.0
2013-12-23 12:10:00,84.92,84.94,84.91,84.94,8800.0,75.7517,75.7696,75.7428,75.7696,8800.0
2013-12-23 12:15:00,84.93,84.96,84.92,84.94,9900.0,75.7607,75.7874,75.7517,75.7696,9900.0
2013-12-23 12:20:00,84.94,84.98,84.93,84.97,6100.0,75.7696,75.8053,75.7607,75.7963,6100.0
2013-12-23 12:25:00,84.98,84.99,84.97,84.98,5400.0,75.8053,75.8142,75.7963,75.8053,5400.0
2013-12-23 12:30:00,84.98,84.99,84.96,84.96,15500.0,75.8053,75.8142,75.7874,75.7874,15500.0
2013-12-23 12:35:00,84.96,84.99,84.96,84.98,7600.0,75.7874,75.8142,75.7874,75.8053,7600.0
2013-12-23 12:40:00,84.98,84.98,84.97,84.97,10900.0,75.8053,75.8053,75.7963,75.7963,10900.0
2013-12-23 12:45:00,84.98,84.98,84.95,84.96,7400.0,75.8053,75.8053,75.7785,75.7874,7400.0
2013-12-23 12:50:00,84.97,84.98,84.95,84.96,4100.0,75.7963,75.8053,75.7785,75.7874,4100.0
2013-12-23 12:55:00,84.95,84.95,84.92,84.92,8600.0,75.7785,75.7785,75.7517,75.7517,8600.0
2013-12-23 13:00:00,84.92,84.94,84.92,84.94,12700.0,75.7517,75.7696,75.7517,75.7696,12700.0
2013-12-23 13:05:00,84.94,84.95,84.92,84.92,6000.0,75.7696,75.7785,75.7517,75.7517,6000.0
2013-12-23 13:10:00,84.92,84.96,84.92,84.94,15700.0,75.7517,75.7874,75.7517,75.7696,15700.0
2013-12-23 13:15:00,84.94,84.94,84.9,84.91,33700.0,75.7696,75.7696,75.7339,75.7428,33700.0
2013-12-23 13:20:00,84.9,84.92,84.9,84.91,5800.0,75.7339,75.7517,75.7339,75.7428,5800.0
2013-12-23 13:25:00,84.92,84.93,84.9,84.93,7100.0,75.7517,75.7607,75.7339,75.7607,7100.0
2013-12-23 13:30:00,84.92,84.96,84.92,84.94,14500.0,75.7517,75.7874,75.7517,75.7696,14500.0
2013-12-23 13:35:00,84.95,84.95,84.9,84.9,4500.0,75.7785,75.7785,75.7339,75.7339,4500.0
2013-12-23 13:40:00,84.89,84.89,84.86,84.87,31300.0,75.725,75.725,75.6982,75.7071,31300.0
2013-12-23 13:45:00,84.87,84.88,84.82,84.83,32900.0,75.7071,75.7161,75.6625,75.6715,32900.0
2013-12-23 13:50:00,84.83,84.83,84.78,84.78,12800.0,75.6715,75.6715,75.6269,75.6269,12800.0
2013-12-23 13:55:00,84.79,84.85,84.79,84.85,25800.0,75.6358,75.6893,75.6358,75.6893,25800.0
2013-12-23 14:00:00,84.84,84.86,84.83,84.84,20400.0,75.6804,75.6982,75.6715,75.6804,20400.0
2013-12-23 14:05:00,84.85,84.86,84.82,84.83,16300.0,75.6893,75.6982,75.6625,75.6715,16300.0
2013-12-23 14:10:00,84.84,84.86,84.81,84.86,7700.0,75.6804,75.6982,75.6536,75.6982,7700.0
2013-12-23 14:15:00,84.85,84.9,84.85,84.87,22400.0,75.6893,75.7339,75.6893,75.7071,22400.0
2013-12-23 14:20:00,84.87,84.89,84.87,84.88,9000.0,75.7071,75.725,75.7071,75.7161,9000.0
2013-12-23 14:25:00,84.89,84.91,84.84,84.85,9400.0,75.725,75.7428,75.6804,75.6893,9400.0
2013-12-23 14:30:00,84.84,84.89,84.84,84.85,11000.0,75.6804,75.725,75.6804,75.6893,11000.0
2013-12-23 14:35:00,84.86,84.91,84.84,84.89,21300.0,75.6982,75.7428,75.6804,75.725,21300.0
2013-12-23 14:40:00,84.9,84.9,84.86,84.88,12500.0,75.7339,75.7339,75.6982,75.7161,12500.0
2013-12-23 14:45:00,84.88,84.92,84.88,84.9,17700.0,75.7161,75.7517,75.7161,75.7339,17700.0
2013-12-23 14:50:00,84.91,84.92,84.88,84.89,31900.0,75.7428,75.7517,75.7161,75.725,31900.0
2013-12-23 14:55:00,84.88,84.89,84.87,84.89,12100.0,75.7161,75.725,75.7071,75.725,12100.0
2013-12-23 15:00:00,84.89,84.92,84.89,84.91,15000.0,75.725,75.7517,75.725,75.7428,15000.0
2013-12-23 15:05:00,84.92,84.93,84.89,84.9,6800.0,75.7517,75.7607,75.725,75.7339,6800.0
2013-12-23 15:10:00,84.9,84.9,84.88,84.88,8400.0,75.7339,75.7339,75.7161,75.7161,8400.0
2013-12-23 15:15:00,84.89,84.92,84.86,84.92,14000.0,75.725,75.7517,75.6982,75.7517,14000.0
2013-12-23 15:20:00,84.92,84.92,84.89,84.91,28400.0,75.7517,75.7517,75.725,75.7428,28400.0
2013-12-23 15:25:00,84.91,84.93,84.9,84.92,16300.0,75.7428,75.7607,75.7339,75.7517,16300.0
2013-12-23 15:30:00,84.93,84.96,84.93,84.95,14200.0,75.7607,75.7874,75.7607,75.7785,14200.0
2013-12-23 15:35:00,84.95,84.98,84.95,84.98,13700.0,75.7785,75.8053,75.7785,75.8053,13700.0
2013-12-23 15:40:00,84.98,84.99,84.95,84.98,15800.0,75.8053,75.8142,75.7785,75.8053,15800.0
2013-12-23 15:45:00,84.98,84.98,84.92,84.94,29500.0,75.8053,75.8053,75.7517,75.7696,29500.0
2013-12-23 15:50:00,84.94,84.98,84.91,84.96,36700.0,75.7696,75.8053,75.7428,75.7874,36700.0
2013-12-23 15:55:00,84.95,85.02,84.94,85.0,121800.0,75.7785,75.841,75.7696,75.8231,121800.0
2013-12-24 09:30:00,85.05,85.13,84.95,85.09,27100.0,75.8677,75.9391,75.7785,75.9034,27100.0
2013-12-24 09:35:00,85.08,85.11,85.05,85.05,18600.0,75.8945,75.9212,75.8677,75.8677,18600.0
2013-12-24 09:40:00,85.05,85.07,85.04,85.06,49200.0,75.8677,75.8856,75.8588,75.8766,49200.0
2013-12-24 09:45:00,85.07,85.08,85.05,85.07,14900.0,75.8856,75.8945,75.8677,75.8856,14900.0
2013-12-24 09:50:00,85.07,85.08,85.05,85.05,25100.0,75.8856,75.8945,75.8677,75.8677,25100.0
2013-12-24 09:55:00,85.05,85.11,85.05,85.08,22400.0,75.8677,75.9212,75.8677,75.8945,22400.0
2013-12-24 10:00:00,85.08,85.11,85.06,85.11,11900.0,75.8945,75.9212,75.8766,75.9212,11900.0
2013-12-24 10:05:00,85.1,85.1,85.05,85.09,27600.0,75.9123,75.9123,75.8677,75.9034,27600.0
2013-12-24 10:10:00,85.08,85.09,85.07,85.08,8200.0,75.8945,75.9034,75.8856,75.8945,8200.0
2013-12-24 10:15:00,85.08,85.12,85.08,85.11,18400.0,75.8945,75.9302,75.8945,75.9212,18400.0
2013-12-24 10:20:00,85.12,85.13,85.11,85.11,4600.0,75.9302,75.9391,75.9212,75.9212,4600.0
2013-12-24 10:25:00,85.11,85.16,85.11,85.14,21400.0,75.9212,75.9658,75.9212,75.948,21400.0
2013-12-24 10:30:00,85.14,85.14,85.12,85.13,4600.0,75.948,75.948,75.9302,75.9391,4600.0
2013-12-24 10:35:00,85.13,85.15,85.12,85.14,13400.0,75.9391,75.9569,75.9302,75.948,13400.0
2013-12-24 10:40:00,85.14,85.14,85.1,85.1,16300.0,75.948,75.948,75.9123,75.9123,16300.0
2013-12-24 10:45:00,85.11,85.14,85.09,85.09,8900.0,75.9212,75.948,75.9034,75.9034,8900.0
2013-12-24 10:50:00,85.09,85.1,85.07,85.09,16700.0,75.9034,75.9123,75.8856,75.9034,16700.0
2013-12-24 10:55:00,85.1,85.15,85.09,85.14,29500.0,75.9123,75.9569,75.9034,75.948,29500.0
2013-12-24 11:00:00,85.14,85.15,85.11,85.12,91300.0,75.948,75.9569,75.9212,75.9302,91300.0
2013-12-24 11:05:00,85.12,85.13,85.1,85.13,22900.0,75.9302,75.9391,75.9123,75.9391,22900.0
2013-12-24 11:10:00,85.12,85.15,85.11,85.15,21200.0,75.9302,75.9569,75.9212,75.9569,21200.0
2013-12-24 11:15:00,85.14,85.18,85.14,85.15,20900.0,75.948,75.9837,75.948,75.9569,20900.0
2013-12-24 11:20:00,85.15,85.18,85.15,85.17,12100.0,75.9569,75.9837,75.9569,75.9748,12100.0
2013-12-24 11:25:00,85.16,85.17,85.15,85.15,6800.0,75.9658,75.9748,75.9569,75.9569,6800.0
2013-12-24 11:30:00,85.16,85.19,85.15,85.19,25700.0,75.9658,75.9926,75.9569,75.9926,25700.0
2013-12-24 11:35:00,85.19,85.19,85.17,85.18,13800.0,75.9926,75.9926,75.9748,75.9837,13800.0
2013-12-24 11:40:00,85.17,85.18,85.17,85.18,5200.0,75.9748,75.9837,75.9748,75.9837,5200.0
2013-12-24 11:45:00,85.18,85.2,85.17,85.19,15500.0,75.9837,76.0015,75.9748,75.9926,15500.0
2013-12-24 11:50:00,85.18,85.2,85.16,85.17,17600.0,75.9837,76.0015,75.9658,75.9748,17600.0
2013-12-24 11:55:00,85.17,85.21,85.16,85.19,31400.0,75.9748,76.0104,75.9658,75.9926,31400.0
2013-12-24 12:00:00,85.2,85.21,85.17,85.2,11800.0,76.0015,76.0104,75.9748,76.0015,11800.0
2013-12-24 12:05:00,85.21,85.21,85.19,85.2,10600.0,76.0104,76.0104,75.9926,76.0015,10600.0
2013-12-24 12:10:00,85.21,85.21,85.18,85.19,29200.0,76.0104,76.0104,75.9837,75.9926,29200.0
2013-12-24 12:15:00,85.2,85.2,85.17,85.19,31400.0,76.0015,76.0015,75.9748,75.9926,31400.0
2013-12-24 12:20:00,85.18,85.18,85.16,85.16,14400.0,75.9837,75.9837,75.9658,75.9658,14400.0
2013-12-24 12:25:00,85.16,85.2,85.16,85.18,8900.0,75.9658,76.0015,75.9658,75.9837,8900.0
2013-12-24 12:30:00,85.18,85.19,85.16,85.19,12000.0,75.9837,75.9926,75.9658,75.9926,12000.0
2013-12-24 12:35:00,85.19,85.21,85.19,85.21,27700.0,75.9926,76.0104,75.9926,76.0104,27700.0
2013-12-24 12:40:00,85.2,85.21,85.19,85.21,6900.0,76.0015,76.0104,75.9926,76.0104,6900.0
2013-12-24 12:45:00,85.2,85.22,85.17,85.18,21800.0,76.0015,76.0194,75.9748,75.9837,21800.0
2013-12-24 12:50:00,85.19,85.19,85.17,85.19,7300.0,75.9926,75.9926,75.9748,75.9926,7300.0
2013-12-24 12:55:00,85.2,85.22,85.18,85.22,27100.0,76.0015,76.0194,75.9837,76.0194,27100.0
2013-12-26 09:30:00,85.43,85.45,85.29,85.41,42400.0,76.2067,76.2245,76.0818,76.1888,42400.0
2013-12-26 09:35:00,85.46,85.46,85.39,85.41,14600.0,76.2334,76.2334,76.171,76.1888,14600.0
2013-12-26 09:40:00,85.42,85.43,85.38,85.42,25600.0,76.1978,76.2067,76.1621,76.1978,25600.0
2013-12-26 09:45:00,85.43,85.44,85.38,85.38,24100.0,76.2067,76.2156,76.1621,76.1621,24100.0
2013-12-26 09:50:00,85.4,85.43,85.35,85.4,8000.0,76.1799,76.2067,76.1353,76.1799,8000.0
2013-12-26 09:55:00,85.4,85.4,85.34,85.34,13300.0,76.1799,76.1799,76.1264,76.1264,13300.0
2013-12-26 10:00:00,85.35,85.41,85.35,85.38,5300.0,76.1353,76.1888,76.1353,76.1621,5300.0
2013-12-26 10:05:00,85.4,85.41,85.38,85.39,68100.0,76.1799,76.1888,76.1621,76.171,68100.0
2013-12-26 10:10:00,85.39,85.43,85.39,85.4,8700.0,76.171,76.2067,76.171,76.1799,8700.0
2013-12-26 10:15:00,85.41,85.44,85.4,85.44,12100.0,76.1888,76.2156,76.1799,76.2156,12100.0
2013-12-26 10:20:00,85.43,85.45,85.4,85.44,30900.0,76.2067,76.2245,76.1799,76.2156,30900.0
2013-12-26 10:25:00,85.44,85.48,85.44,85.46,9900.0,76.2156,76.2513,76.2156,76.2334,9900.0
2013-12-26 10:30:00,85.47,85.48,85.46,85.47,8900.0,76.2424,76.2513,76.2334,76.2424,8900.0
2013-12-26 10:35:00,85.46,85.47,85.45,85.46,4900.0,76.2334,76.2424,76.2245,76.2334,4900.0
2013-12-26 10:40:00,85.45,85.49,85.45,85.47,10300.0,76.2245,76.2602,76.2245,76.2424,10300.0
2013-12-26 10:45:00,85.47,85.48,85.42,85.42,7700.0,76.2424,76.2513,76.1978,76.1978,7700.0
2013-12-26 10:50:00,85.41,85.42,85.37,85.41,21200.0,76.1888,76.1978,76.1532,76.1888,21200.0
2013-12-26 10:55:00,85.4,85.43,85.4,85.41,13000.0,76.1799,76.2067,76.1799,76.1888,13000.0
2013-12-26 11:00:00,85.42,85.43,85.4,85.43,5400.0,76.1978,76.2067,76.1799,76.2067,5400.0
2013-12-26 11:05:00,85.43,85.43,85.4,85.42,35900.0,76.2067,76.2067,76.1799,76.1978,35900.0
2013-12-26 11:10:00,85.42,85.43,85.41,85.43,15700.0,76.1978,76.2067,76.1888,76.2067,15700.0
2013-12-26 11:15:00,85.43,85.46,85.42,85.44,28100.0,76.2067,76.2334,76.1978,76.2156,28100.0
2013-12-26 11:20:00,85.44,85.48,85.44,85.47,22400.0,76.2156,76.2513,76.2156,76.2424,22400.0
2013-12-26 11:25:00,85.47,85.5,85.47,85.5,16800.0,76.2424,76.2691,76.2424,76.2691,16800.0
2013-12-26 11:30:00,85.5,85.52,85.49,85.52,24400.0,76.2691,76.287,76.2602,76.287,24400.0
2013-12-26 11:35:00,85.52,85.53,85.49,85.49,23200.0,76.287,76.2959,76.2602,76.2602,23200.0
2013-12-26 11:40:00,85.49,85.5,85.46,85.47,25500.0,76.2602,76.2691,76.2334,76.2424,25500.0
2013-12-26 11:45:00,85.48,85.5,85.46,85.5,2500.0,76.2513,76.2691,76.2334,76.2691,2500.0
2013-12-26 11:50:00,85.5,85.5,85.47,85.48,23000.0,76.2691,76.2691,76.2424,76.2513,23000.0
2013-12-26 11:55:00,85.49,85.5,85.47,85.48,9900.0,76.2602,76.2691,76.2424,76.2513,9900.0
2013-12-26 12:00:00,85.48,85.51,85.48,85.5,12600.0,76.2513,76.278,76.2513,76.2691,12600.0
2013-12-26 12:05:00,85.5,85.5,85.47,85.48,18600.0,76.2691,76.2691,76.2424,76.2513,18600.0
2013-12-26 12:10:00,85.49,85.49,85.48,85.49,5700.0,76.2602,76.2602,76.2513,76.2602,5700.0
2013-12-26 12:15:00,85.49,85.49,85.47,85.48,11100.0,76.2602,76.2602,76.2424,76.2513,11100.0
2013-12-26 12:20:00,85.47,85.48,85.47,85.48,7900.0,76.2424,76.2513,76.2424,76.2513,7900.0
2013-12-26 12:25:00,85.48,85.5,85.46,85.5,22100.0,76.2513,76.2691,76.2334,76.2691,22100.0
2013-12-26 12:30:00,85.5,85.52,85.5,85.52,14600.0,76.2691,76.287,76.2691,76.287,14600.0
2013-12-26 12:35:00,85.53,85.53,85.5,85.51,23200.0,76.2959,76.2959,76.2691,76.278,23200.0
2013-12-26 12:40:00,85.51,85.53,85.5,85.52,18800.0,76.278,76.2959,76.2691,76.287,18800.0
2013-12-26 12:45:00,85.53,85.55,85.53,85.54,9800.0,76.2959,76.3137,76.2959,76.3048,9800.0
2013-12-26 12:50:00,85.54,85.55,85.53,85.54,6800.0,76.3048,76.3137,76.2959,76.3048,6800.0
2013-12-26 12:55:00,85.54,85.54,85.53,85.54,15800.0,76.3048,76.3048,76.2959,76.3048,15800.0
2013-12-26 13:00:00,85.54,85.56,85.53,85.54,11800.0,76.3048,76.3227,76.2959,76.3048,11800.0
2013-12-26 13:05:00,85.53,85.53,85.5,85.53,129600.0,76.2959,76.2959,76.2691,76.2959,129600.0
2013-12-26 13:10:00,85.53,85.55,85.53,85.53,8400.0,76.2959,76.3137,76.2959,76.2959,8400.0
2013-12-26 13:15:00,85.53,85.55,85.53,85.54,11100.0,76.2959,76.3137,76.2959,76.3048,11100.0
2013-12-26 13:20:00,85.54,85.54,85.53,85.54,9000.0,76.3048,76.3048,76.2959,76.3048,9000.0
2013-12-26 13:25:00,85.53,85.55,85.53,85.55,31400.0,76.2959,76.3137,76.2959,76.3137,31400.0
2013-12-26 13:30:00,85.55,85.55,85.53,85.55,20800.0,76.3137,76.3137,76.2959,76.3137,20800.0
2013-12-26 13:35:00,85.55,85.55,85.53,85.53,9000.0,76.3137,76.3137,76.2959,76.2959,9000.0
2013-12-26 13:40:00,85.53,85.55,85.53,85.53,10100.0,76.2959,76.3137,76.2959,76.2959,10100.0
2013-12-26 13:45:00,85.54,85.55,85.53,85.54,20000.0,76.3048,76.3137,76.2959,76.3048,20000.0
2013-12-26 13:50:00,85.54,85.58,85.54,85.56,22200.0,76.3048,76.3405,76.3048,76.3227,22200.0
2013-12-26 13:55:00,85.56,85.6,85.56,85.59,13600.0,76.3227,76.3583,76.3227,76.3494,13600.0
2013-12-26 14:00:00,85.59,85.6,85.57,85.58,50600.0,76.3494,76.3583,76.3316,76.3405,50600.0
2013-12-26 14:05:00,85.57,85.59,85.57,85.58,13200.0,76.3316,76.3494,76.3316,76.3405,13200.0
2013-12-26 14:10:00,85.59,85.6,85.58,85.59,18800.0,76.3494,76.3583,76.3405,76.3494,18800.0
2013-12-26 14:15:00,85.59,85.59,85.56,85.57,8200.0,76.3494,76.3494,76.3227,76.3316,8200.0
2013-12-26 14:20:00,85.57,85.58,85.56,85.58,9500.0,76.3316,76.3405,76.3227,76.3405,9500.0
2013-12-26 14:25:00,85.57,85.6,85.56,85.59,7400.0,76.3316,76.3583,76.3227,76.3494,7400.0
2013-12-26 14:30:00,85.6,85.6,85.57,85.58,16800.0,76.3583,76.3583,76.3316,76.3405,16800.0
2013-12-26 14:35:00,85.59,85.6,85.58,85.6,6800.0,76.3494,76.3583,76.3405,76.3583,6800.0
2013-12-26 14:40:00,85.6,85.6,85.57,85.57,11000.0,76.3583,76.3583,76.3316,76.3316,11000.0
2013-12-26 14:45:00,85.58,85.58,85.53,85.56,12600.0,76.3405,76.3405,76.2959,76.3227,12600.0
2013-12-26 14:50:00,85.55,85.59,85.55,85.57,3800.0,76.3137,76.3494,76.3137,76.3316,3800.0
2013-12-26 14:55:00,85.56,85.6,85.56,85.57,4300.0,76.3227,76.3583,76.3227,76.3316,4300.0
2013-12-26 15:00:00,85.58,85.6,85.58,85.59,6500.0,76.3405,76.3583,76.3405,76.3494,6500.0
2013-12-26 15:05:00,85.59,85.63,85.58,85.61,11000.0,76.3494,76.3851,76.3405,76.3673,11000.0
2013-12-26 15:10:00,85.61,85.62,85.59,85.6,7000.0,76.3673,76.3762,76.3494,76.3583,7000.0
2013-12-26 15:15:00,85.6,85.61,85.57,85.6,10700.0,76.3583,76.3673,76.3316,76.3583,10700.0
2013-12-26 15:20:00,85.61,85.62,85.6,85.6,22800.0,76.3673,76.3762,76.3583,76.3583,22800.0
2013-12-26 15:25:00,85.6,85.62,85.59,85.62,10000.0,76.3583,76.3762,76.3494,76.3762,10000.0
2013-12-26 15:30:00,85.62,85.64,85.6,85.63,14600.0,76.3762,76.394,76.3583,76.3851,14600.0
2013-12-26 15:35:00,85.63,85.63,85.6,85.62,30000.0,76.3851,76.3851,76.3583,76.3762,30000.0
2013-12-26 15:40:00,85.62,85.64,85.6,85.63,18400.0,76.3762,76.394,76.3583,76.3851,18400.0
2013-12-26 15:45:00,85.63,85.65,85.58,85.58,15800.0,76.3851,76.4029,76.3405,76.3405,15800.0
2013-12-26 15:50:00,85.59,85.61,85.56,85.6,40000.0,76.3494,76.3673,76.3227,76.3583,40000.0
2013-12-26 15:55:00,85.59,85.59,85.56,85.58,24800.0,76.3494,76.3494,76.3227,76.3405,24800.0
2013-12-27 09:30:00,85.77,85.82,85.5,85.7,39700.0,76.51,76.5546,76.2691,76.4475,39700.0
2013-12-27 09:35:00,85.72,85.74,85.69,85.7,4700.0,76.4654,76.4832,76.4386,76.4475,4700.0
2013-12-27 09:40:00,85.69,85.72,85.66,85.66,12200.0,76.4386,76.4654,76.4119,76.4119,12200.0
2013-12-27 09:45:00,85.66,85.69,85.66,85.66,13400.0,76.4119,76.4386,76.4119,76.4119,13400.0
2013-12-27 09:50:00,85.65,85.68,85.65,85.68,8900.0,76.4029,76.4297,76.4029,76.4297,8900.0
2013-12-27 09:55:00,85.66,85.68,85.64,85.65,8800.0,76.4119,76.4297,76.394,76.4029,8800.0
2013-12-27 10:00:00,85.65,85.69,85.65,85.68,12200.0,76.4029,76.4386,76.4029,76.4297,12200.0
2013-12-27 10:05:00,85.69,85.71,85.68,85.69,6400.0,76.4386,76.4565,76.4297,76.4386,6400.0
2013-12-27 10:10:00,85.71,85.71,85.68,85.69,2200.0,76.4565,76.4565,76.4297,76.4386,2200.0
2013-12-27 10:15:00,85.7,85.72,85.68,85.71,6400.0,76.4475,76.4654,76.4297,76.4565,6400.0
2013-12-27 10:20:00,85.72,85.72,85.68,85.7,3700.0,76.4654,76.4654,76.4297,76.4475,3700.0
2013-12-27 10:25:00,85.69,85.7,85.67,85.67,8000.0,76.4386,76.4475,76.4208,76.4208,8000.0
2013-12-27 10:30:00,85.67,85.67,85.61,85.62,16800.0,76.4208,76.4208,76.3673,76.3762,16800.0
2013-12-27 10:35:00,85.62,85.63,85.55,85.55,10700.0,76.3762,76.3851,76.3137,76.3137,10700.0
2013-12-27 10:40:00,85.55,85.55,85.5,85.51,21800.0,76.3137,76.3137,76.2691,76.278,21800.0
2013-12-27 10:45:00,85.51,85.52,85.46,85.48,21600.0,76.278,76.287,76.2334,76.2513,21600.0
2013-12-27 10:50:00,85.47,85.52,85.46,85.5,3100.0,76.2424,76.287,76.2334,76.2691,3100.0
2013-12-27 10:55:00,85.5,85.51,85.45,85.47,9400.0,76.2691,76.278,76.2245,76.2424,9400.0
2013-12-27 11:00:00,85.46,85.51,85.46,85.49,9900.0,76.2334,76.278,76.2334,76.2602,9900.0
2013-12-27 11:05:00,85.5,85.53,85.5,85.52,8400.0,76.2691,76.2959,76.2691,76.287,8400.0
2013-12-27 11:10:00,85.53,85.54,85.5,85.54,19300.0,76.2959,76.3048,76.2691,76.3048,19300.0
2013-12-27 11:15:00,85.53,85.57,85.53,85.57,27500.0,76.2959,76.3316,76.2959,76.3316,27500.0
2013-12-27 11:20:00,85.58,85.58,85.51,85.51,8900.0,76.3405,76.3405,76.278,76.278,8900.0
2013-12-27 11:25:00,85.5,85.58,85.5,85.58,23400.0,76.2691,76.3405,76.2691,76.3405,23400.0
2013-12-27 11:30:00,85.58,85.63,85.57,85.58,29300.0,76.3405,76.3851,76.3316,76.3405,29300.0
2013-12-27 11:35:00,85.58,85.58,85.54,85.55,7800.0,76.3405,76.3405,76.3048,76.3137,7800.0
2013-12-27 11:40:00,85.53,85.56,85.53,85.54,8300.0,76.2959,76.3227,76.2959,76.3048,8300.0
2013-12-27 11:45:00,85.54,85.55,85.52,85.54,11800.0,76.3048,76.3137,76.287,76.3048,11800.0
2013-12-27 11:50:00,85.55,85.56,85.53,85.56,9400.0,76.3137,76.3227,76.2959,76.3227,9400.0
2013-12-27 11:55:00,85.55,85.56,85.53,85.56,14200.0,76.3137,76.3227,76.2959,76.3227,14200.0
2013-12-27 12:00:00,85.55,85.56,85.52,85.55,13900.0,76.3137,76.3227,76.287,76.3137,13900.0
2013-12-27 12:05:00,85.56,85.56,85.55,85.55,5200.0,76.3227,76.3227,76.3137,76.3137,5200.0
2013-12-27 12:10:00,85.55,85.56,85.55,85.56,3900.0,76.3137,76.3227,76.3137,76.3227,3900.0
2013-12-27 12:15:00,85.54,85.54,85.51,85.52,5600.0,76.3048,76.3048,76.278,76.287,5600.0
2013-12-27 12:20:00,85.52,85.55,85.52,85.54,3200.0,76.287,76.3137,76.287,76.3048,3200.0
2013-12-27 12:25:00,85.53,85.55,85.52,85.53,5100.0,76.2959,76.3137,76.287,76.2959,5100.0
2013-12-27 12:30:00,85.53,85.54,85.5,85.51,3100.0,76.2959,76.3048,76.2691,76.278,3100.0
2013-12-27 12:35:00,85.51,85.51,85.49,85.51,10000.0,76.278,76.278,76.2602,76.278,10000.0
2013-12-27 12:40:00,85.5,85.52,85.47,85.47,3000.0,76.2691,76.287,76.2424,76.2424,3000.0
2013-12-27 12:45:00,85.47,85.47,85.44,85.46,5600.0,76.2424,76.2424,76.2156,76.2334,5600.0
2013-12-27 12:50:00,85.46,85.48,85.44,85.44,4500.0,76.2334,76.2513,76.2156,76.2156,4500.0
2013-12-27 12:55:00,85.43,85.45,85.43,85.45,4900.0,76.2067,76.2245,76.2067,76.2245,4900.0
2013-12-27 13:00:00,85.45,85.47,85.44,85.46,11400.0,76.2245,76.2424,76.2156,76.2334,11400.0
2013-12-27 13:05:00,85.46,85.47,85.42,85.42,6000.0,76.2334,76.2424,76.1978,76.1978,6000.0
2013-12-27 13:10:00,85.43,85.44,85.42,85.43,4900.0,76.2067,76.2156,76.1978,76.2067,4900.0
2013-12-27 13:15:00,85.43,85.45,85.42,85.45,3500.0,76.2067,76.2245,76.1978,76.2245,3500.0
2013-12-27 13:20:00,85.45,85.45,85.43,85.44,6300.0,76.2245,76.2245,76.2067,76.2156,6300.0
2013-12-27 13:25:00,85.45,85.46,85.44,85.46,6800.0,76.2245,76.2334,76.2156,76.2334,6800.0
2013-12-27 13:30:00,85.46,85.46,85.43,85.43,7100.0,76.2334,76.2334,76.2067,76.2067,7100.0
2013-12-27 13:35:00,85.43,85.46,85.42,85.45,3200.0,76.2067,76.2334,76.1978,76.2245,3200.0
2013-12-27 13:40:00,85.45,85.45,85.43,85.44,5200.0,76.2245,76.2245,76.2067,76.2156,5200.0
2013-12-27 13:45:00,85.44,85.45,85.44,85.45,4400.0,76.2156,76.2245,76.2156,76.2245,4400.0
2013-12-27 13:50:00,85.45,85.47,85.44,85.47,8500.0,76.2245,76.2424,76.2156,76.2424,8500.0
2013-12-27 13:55:00,85.47,85.48,85.47,85.48,3600.0,76.2424,76.2513,76.2424,76.2513,3600.0
2013-12-27 14:00:00,85.48,85.49,85.47,85.47,4800.0,76.2513,76.2602,76.2424,76.2424,4800.0
2013-12-27 14:05:00,85.46,85.5,85.46,85.48,5800.0,76.2334,76.2691,76.2334,76.2513,5800.0
2013-12-27 14:10:00,85.5,85.5,85.48,85.49,14700.0,76.2691,76.2691,76.2513,76.2602,14700.0
2013-12-27 14:15:00,85.47,85.5,85.46,85.5,4800.0,76.2424,76.2691,76.2334,76.2691,4800.0
2013-12-27 14:20:00,85.5,85.53,85.5,85.52,7500.0,76.2691,76.2959,76.2691,76.287,7500.0
2013-12-27 14:25:00,85.52,85.55,85.52,85.53,21500.0,76.287,76.3137,76.287,76.2959,21500.0
2013-12-27 14:30:00,85.53,85.54,85.52,85.52,2100.0,76.2959,76.3048,76.287,76.287,2100.0
2013-12-27 14:35:00,85.52,85.53,85.51,85.51,21000.0,76.287,76.2959,76.278,76.278,21000.0
2013-12-27 14:40:00,85.51,85.51,85.5,85.51,2000.0,76.278,76.278,76.2691,76.278,2000.0
2013-12-27 14:45:00,85.51,85.53,85.5,85.52,8900.0,76.278,76.2959,76.2691,76.287,8900.0
2013-12-27 14:50:00,85.52,85.53,85.5,85.5,8900.0,76.287,76.2959,76.2691,76.2691,8900.0
2013-12-27 14:55:00,85.5,85.51,85.46,85.46,2200.0,76.2691,76.278,76.2334,76.2334,2200.0
2013-12-27 15:00:00,85.46,85.47,85.45,85.46,11000.0,76.2334,76.2424,76.2245,76.2334,11000.0
2013-12-27 15:05:00,85.46,85.46,85.45,85.46,11600.0,76.2334,76.2334,76.2245,76.2334,11600.0
2013-12-27 15:10:00,85.45,85.47,85.45,85.46,5100.0,76.2245,76.2424,76.2245,76.2334,5100.0
2013-12-27 15:15:00,85.46,85.47,85.44,85.47,4100.0,76.2334,76.2424,76.2156,76.2424,4100.0
2013-12-27 15:20:00,85.47,85.47,85.44,85.45,4600.0,76.2424,76.2424,76.2156,76.2245,4600.0
2013-12-27 15:25:00,85.45,85.48,85.45,85.47,11500.0,76.2245,76.2513,76.2245,76.2424,11500.0
2013-12-27 15:30:00,85.47,85.51,85.46,85.51,7600.0,76.2424,76.278,76.2334,76.278,7600.0
2013-12-27 15:35:00,85.51,85.51,85.48,85.49,8000.0,76.278,76.278,76.2513,76.2602,8000.0
2013-12-27 15:40:00,85.49,85.49,85.47,85.47,7700.0,76.2602,76.2602,76.2424,76.2424,7700.0
2013-12-27 15:45:00,85.48,85.48,85.47,85.48,4900.0,76.2513,76.2513,76.2424,76.2513,4900.0
2013-12-27 15:50:00,85.49,85.5,85.47,85.48,15400.0,76.2602,76.2691,76.2424,76.2513,15400.0
2013-12-27 15:55:00,85.49,85.49,85.44,85.47,26700.0,76.2602,76.2602,76.2156,76.2424,26700.0
2013-12-30 09:30:00,85.54,85.59,85.42,85.49,59800.0,76.3048,76.3494,76.1978,76.2602,59800.0
2013-12-30 09:35:00,85.46,85.47,85.4,85.41,18600.0,76.2334,76.2424,76.1799,76.1888,18600.0
2013-12-30 09:40:00,85.41,85.42,85.36,85.38,8700.0,76.1888,76.1978,76.1442,76.1621,8700.0
2013-12-30 09:45:00,85.39,85.4,85.35,85.36,11300.0,76.171,76.1799,76.1353,76.1442,11300.0
2013-12-30 09:50:00,85.36,85.41,85.33,85.41,16300.0,76.1442,76.1888,76.1175,76.1888,16300.0
2013-12-30 09:55:00,85.41,85.42,85.37,85.37,13300.0,76.1888,76.1978,76.1532,76.1532,13300.0
2013-12-30 10:00:00,85.38,85.44,85.37,85.43,27300.0,76.1621,76.2156,76.1532,76.2067,27300.0
2013-12-30 10:05:00,85.43,85.47,85.43,85.43,27100.0,76.2067,76.2424,76.2067,76.2067,27100.0
2013-12-30 10:10:00,85.42,85.48,85.42,85.45,19800.0,76.1978,76.2513,76.1978,76.2245,19800.0
2013-12-30 10:15:00,85.45,85.48,85.43,85.46,13000.0,76.2245,76.2513,76.2067,76.2334,13000.0
2013-12-30 10:20:00,85.46,85.46,85.4,85.41,9800.0,76.2334,76.2334,76.1799,76.1888,9800.0
2013-12-30 10:25:00,85.4,85.4,85.35,85.35,17200.0,76.1799,76.1799,76.1353,76.1353,17200.0
2013-12-30 10:30:00,85.36,85.42,85.34,85.41,25900.0,76.1442,76.1978,76.1264,76.1888,25900.0
2013-12-30 10:35:00,85.42,85.43,85.39,85.42,15200.0,76.1978,76.2067,76.171,76.1978,15200.0
2013-12-30 10:40:00,85.41,85.44,85.41,85.42,12100.0,76.1888,76.2156,76.1888,76.1978,12100.0
2013-12-30 10:45:00,85.42,85.43,85.41,85.43,10200.0,76.1978,76.2067,76.1888,76.2067,10200.0
2013-12-30 10:50:00,85.42,85.43,85.39,85.41,17200.0,76.1978,76.2067,76.171,76.1888,17200.0
2013-12-30 10:55:00,85.41,85.43,85.4,85.41,12400.0,76.1888,76.2067,76.1799,76.1888,12400.0
2013-12-30 11:00:00,85.41,85.48,85.41,85.46,12100.0,76.1888,76.2513,76.1888,76.2334,12100.0
2013-12-30 11:05:00,85.46,85.47,85.44,85.45,5800.0,76.2334,76.2424,76.2156,76.2245,5800.0
2013-12-30 11:10:00,85.46,85.48,85.45,85.48,27300.0,76.2334,76.2513,76.2245,76.2513,27300.0
2013-12-30 11:15:00,85.48,85.53,85.48,85.52,10200.0,76.2513,76.2959,76.2513,76.287,10200.0
2013-12-30 11:20:00,85.52,85.54,85.5,85.52,21800.0,76.287,76.3048,76.2691,76.287,21800.0
2013-12-30 11:25:00,85.51,85.52,85.49,85.51,15300.0,76.278,76.287,76.2602,76.278,15300.0
2013-12-30 11:30:00,85.5,85.53,85.45,85.45,17200.0,76.2691,76.2959,76.2245,76.2245,17200.0
2013-12-30 11:35:00,85.45,85.48,85.43,85.44,17400.0,76.2245,76.2513,76.2067,76.2156,17400.0
2013-12-30 11:40:00,85.43,85.46,85.42,85.46,15900.0,76.2067,76.2334,76.1978,76.2334,15900.0
2013-12-30 11:45:00,85.45,85.49,85.45,85.45,11400.0,76.2245,76.2602,76.2245,76.2245,11400.0
2013-12-30 11:50:00,85.46,85.49,85.45,85.47,15600.0,76.2334,76.2602,76.2245,76.2424,15600.0
2013-12-30 11:55:00,85.47,85.5,85.47,85.49,14000.0,76.2424,76.2691,76.2424,76.2602,14000.0
2013-12-30 12:00:00,85.48,85.5,85.47,85.48,33600.0,76.2513,76.2691,76.2424,76.2513,33600.0
2013-12-30 12:05:00,85.49,85.49,85.47,85.48,7400.0,76.2602,76.2602,76.2424,76.2513,7400.0
2013-12-30 12:10:00,85.48,85.5,85.47,85.49,8800.0,76.2513,76.2691,76.2424,76.2602,8800.0
2013-12-30 12:15:00,85.5,85.5,85.47,85.47,9800.0,76.2691,76.2691,76.2424,76.2424,9800.0
2013-12-30 12:20:00,85.48,85.48,85.45,85.46,16900.0,76.2513,76.2513,76.2245,76.2334,16900.0
2013-12-30 12:25:00,85.45,85.46,85.44,85.46,14500.0,76.2245,76.2334,76.2156,76.2334,14500.0
2013-12-30 12:30:00,85.46,85.47,85.45,85.46,8800.0,76.2334,76.2424,76.2245,76.2334,8800.0
2013-12-30 12:35:00,85.46,85.47,85.45,85.45,7500.0,76.2334,76.2424,76.2245,76.2245,7500.0
2013-12-30 12:40:00,85.45,85.46,85.44,85.46,6300.0,76.2245,76.2334,76.2156,76.2334,6300.0
2013-12-30 12:45:00,85.45,85.46,85.43,85.44,10700.0,76.2245,76.2334,76.2067,76.2156,10700.0
2013-12-30 12:50:00,85.43,85.45,85.41,85.45,53100.0,76.2067,76.2245,76.1888,76.2245,53100.0
2013-12-30 12:55:00,85.45,85.45,85.43,85.43,15000.0,76.2245,76.2245,76.2067,76.2067,15000.0
2013-12-30 13:00:00,85.44,85.44,85.43,85.44,11400.0,76.2156,76.2156,76.2067,76.2156,11400.0
2013-12-30 13:05:00,85.43,85.44,85.43,85.44,66100.0,76.2067,76.2156,76.2067,76.2156,66100.0
2013-12-30 13:10:00,85.44,85.48,85.42,85.47,538200.0,76.2156,76.2513,76.1978,76.2424,538200.0
2013-12-30 13:15:00,85.46,85.47,85.46,85.46,8400.0,76.2334,76.2424,76.2334,76.2334,8400.0
2013-12-30 13:20:00,85.46,85.48,85.46,85.47,37300.0,76.2334,76.2513,76.2334,76.2424,37300.0
2013-12-30 13:25:00,85.47,85.48,85.46,85.47,6100.0,76.2424,76.2513,76.2334,76.2424,6100.0
2013-12-30 13:30:00,85.47,85.49,85.47,85.48,4200.0,76.2424,76.2602,76.2424,76.2513,4200.0
2013-12-30 13:35:00,85.49,85.51,85.47,85.48,7200.0,76.2602,76.278,76.2424,76.2513,7200.0
2013-12-30 13:40:00,85.48,85.49,85.45,85.47,18200.0,76.2513,76.2602,76.2245,76.2424,18200.0
2013-12-30 13:45:00,85.46,85.49,85.46,85.48,11100.0,76.2334,76.2602,76.2334,76.2513,11100.0
2013-12-30 13:50:00,85.49,85.5,85.48,85.48,11300.0,76.2602,76.2691,76.2513,76.2513,11300.0
2013-12-30 13:55:00,85.48,85.5,85.47,85.49,42500.0,76.2513,76.2691,76.2424,76.2602,42500.0
2013-12-30 14:00:00,85.49,85.51,85.47,85.51,41700.0,76.2602,76.278,76.2424,76.278,41700.0
2013-12-30 14:05:00,85.5,85.51,85.49,85.51,4400.0,76.2691,76.278,76.2602,76.278,4400.0
2013-12-30 14:10:00,85.51,85.51,85.49,85.5,6700.0,76.278,76.278,76.2602,76.2691,6700.0
2013-12-30 14:15:00,85.51,85.52,85.49,85.51,116700.0,76.278,76.287,76.2602,76.278,116700.0
2013-12-30 14:20:00,85.51,85.53,85.5,85.52,7900.0,76.278,76.2959,76.2691,76.287,7900.0
2013-12-30 14:25:00,85.52,85.54,85.51,85.54,18300.0,76.287,76.3048,76.278,76.3048,18300.0
2013-12-30 14:30:00,85.53,85.56,85.53,85.56,8600.0,76.2959,76.3227,76.2959,76.3227,8600.0
2013-12-30 14:35:00,85.56,85.58,85.56,85.57,24000.0,76.3227,76.3405,76.3227,76.3316,24000.0
2013-12-30 14:40:00,85.57,85.6,85.57,85.59,17500.0,76.3316,76.3583,76.3316,76.3494,17500.0
2013-12-30 14:45:00,85.6,85.61,85.58,85.59,17500.0,76.3583,76.3673,76.3405,76.3494,17500.0
2013-12-30 14:50:00,85.59,85.6,85.58,85.59,10400.0,76.3494,76.3583,76.3405,76.3494,10400.0
2013-12-30 14:55:00,85.58,85.59,85.56,85.58,6100.0,76.3405,76.3494,76.3227,76.3405,6100.0
2013-12-30 15:00:00,85.57,85.58,85.57,85.57,13300.0,76.3316,76.3405,76.3316,76.3316,13300.0
2013-12-30 15:05:00,85.57,85.57,85.54,85.55,32600.0,76.3316,76.3316,76.3048,76.3137,32600.0
2013-12-30 15:10:00,85.54,85.56,85.53,85.55,22200.0,76.3048,76.3227,76.2959,76.3137,22200.0
2013-12-30 15:15:00,85.55,85.55,85.54,85.54,17000.0,76.3137,76.3137,76.3048,76.3048,17000.0
2013-12-30 15:20:00,85.55,85.57,85.53,85.56,34700.0,76.3137,76.3316,76.2959,76.3227,34700.0
2013-12-30 15:25:00,85.56,85.56,85.53,85.54,16300.0,76.3227,76.3227,76.2959,76.3048,16300.0
2013-12-30 15:30:00,85.52,85.55,85.52,85.55,16300.0,76.287,76.3137,76.287,76.3137,16300.0
2013-12-30 15:35:00,85.54,85.55,85.5,85.51,34200.0,76.3048,76.3137,76.2691,76.278,34200.0
2013-12-30 15:40:00,85.51,85.52,85.5,85.51,14500.0,76.278,76.287,76.2691,76.278,14500.0
2013-12-30 15:45:00,85.51,85.53,85.49,85.52,23900.0,76.278,76.2959,76.2602,76.287,23900.0
2013-12-30 15:50:00,85.52,85.53,85.5,85.53,17200.0,76.287,76.2959,76.2691,76.2959,17200.0
2013-12-30 15:55:00,85.53,85.57,85.52,85.56,154800.0,76.2959,76.3316,76.287,76.3227,154800.0
2013-12-31 09:30:00,85.71,85.76,85.66,85.76,43100.0,76.4565,76.5011,76.4119,76.5011,43100.0
2013-12-31 09:35:00,85.72,85.75,85.67,85.67,25400.0,76.4654,76.4921,76.4208,76.4208,25400.0
2013-12-31 09:40:00,85.67,85.71,85.66,85.68,24500.0,76.4208,76.4565,76.4119,76.4297,24500.0
2013-12-31 09:45:00,85.66,85.7,85.64,85.65,17200.0,76.4119,76.4475,76.394,76.4029,17200.0
2013-12-31 09:50:00,85.65,85.7,85.65,85.69,11600.0,76.4029,76.4475,76.4029,76.4386,11600.0
2013-12-31 09:55:00,85.69,85.73,85.68,85.71,23000.0,76.4386,76.4743,76.4297,76.4565,23000.0
2013-12-31 10:00:00,85.73,85.79,85.71,85.74,34700.0,76.4743,76.5278,76.4565,76.4832,34700.0
2013-12-31 10:05:00,85.74,85.75,85.69,85.72,21600.0,76.4832,76.4921,76.4386,76.4654,21600.0
2013-12-31 10:10:00,85.72,85.74,85.72,85.72,20500.0,76.4654,76.4832,76.4654,76.4654,20500.0
2013-12-31 10:15:00,85.72,85.72,85.67,85.69,28100.0,76.4654,76.4654,76.4208,76.4386,28100.0
2013-12-31 10:20:00,85.68,85.72,85.68,85.7,16500.0,76.4297,76.4654,76.4297,76.4475,16500.0
2013-12-31 10:25:00,85.71,85.73,85.71,85.73,22000.0,76.4565,76.4743,76.4565,76.4743,22000.0
2013-12-31 10:30:00,85.73,85.77,85.73,85.76,29600.0,76.4743,76.51,76.4743,76.5011,29600.0
2013-12-31 10:35:00,85.76,85.78,85.75,85.75,7900.0,76.5011,76.5189,76.4921,76.4921,7900.0
2013-12-31 10:40:00,85.76,85.78,85.76,85.77,20200.0,76.5011,76.5189,76.5011,76.51,20200.0
2013-12-31 10:45:00,85.78,85.78,85.75,85.76,22000.0,76.5189,76.5189,76.4921,76.5011,22000.0
2013-12-31 10:50:00,85.76,85.78,85.75,85.78,12200.0,76.5011,76.5189,76.4921,76.5189,12200.0
2013-12-31 10:55:00,85.77,85.84,85.77,85.84,18200.0,76.51,76.5724,76.51,76.5724,18200.0
2013-12-31 11:00:00,85.84,85.9,85.84,85.9,15600.0,76.5724,76.6259,76.5724,76.6259,15600.0
2013-12-31 11:05:00,85.9,85.91,85.88,85.91,15100.0,76.6259,76.6349,76.6081,76.6349,15100.0
2013-12-31 11:10:00,85.9,85.97,85.9,85.94,17600.0,76.6259,76.6884,76.6259,76.6616,17600.0
2013-12-31 11:15:00,85.94,85.95,85.91,85.91,12500.0,76.6616,76.6705,76.6349,76.6349,12500.0
2013-12-31 11:20:00,85.92,85.92,85.87,85.87,13400.0,76.6438,76.6438,76.5992,76.5992,13400.0
2013-12-31 11:25:00,85.88,85.89,85.86,85.89,6700.0,76.6081,76.617,76.5903,76.617,6700.0
2013-12-31 11:30:00,85.9,85.91,85.89,85.9,9100.0,76.6259,76.6349,76.617,76.6259,9100.0
2013-12-31 11:35:00,85.89,85.9,85.88,85.88,3300.0,76.617,76.6259,76.6081,76.6081,3300.0
2013-12-31 11:40:00,85.88,85.89,85.87,85.87,6200.0,76.6081,76.617,76.5992,76.5992,6200.0
2013-12-31 11:45:00,85.88,85.88,85.85,85.85,5800.0,76.6081,76.6081,76.5813,76.5813,5800.0
2013-12-31 11:50:00,85.86,85.87,85.85,85.87,3400.0,76.5903,76.5992,76.5813,76.5992,3400.0
2013-12-31 11:55:00,85.87,85.87,85.84,85.86,10200.0,76.5992,76.5992,76.5724,76.5903,10200.0
2013-12-31 12:00:00,85.88,85.88,85.86,85.87,7300.0,76.6081,76.6081,76.5903,76.5992,7300.0
2013-12-31 12:05:00,85.87,85.87,85.84,85.84,9000.0,76.5992,76.5992,76.5724,76.5724,9000.0
2013-12-31 12:10:00,85.84,85.87,85.83,85.85,6700.0,76.5724,76.5992,76.5635,76.5813,6700.0
2013-12-31 12:15:00,85.86,85.86,85.82,85.82,1500.0,76.5903,76.5903,76.5546,76.5546,1500.0
2013-12-31 12:20:00,85.84,85.84,85.83,85.83,3700.0,76.5724,76.5724,76.5635,76.5635,3700.0
2013-12-31 12:25:00,85.83,85.84,85.83,85.84,2800.0,76.5635,76.5724,76.5635,76.5724,2800.0
2013-12-31 12:30:00,85.85,85.88,85.85,85.87,3800.0,76.5813,76.6081,76.5813,76.5992,3800.0
2013-12-31 12:35:00,85.87,85.89,85.87,85.88,4900.0,76.5992,76.617,76.5992,76.6081,4900.0
2013-12-31 12:40:00,85.87,85.87,85.83,85.83,6700.0,76.5992,76.5992,76.5635,76.5635,6700.0
2013-12-31 12:45:00,85.83,85.83,85.8,85.83,5200.0,76.5635,76.5635,76.5367,76.5635,5200.0
2013-12-31 12:50:00,85.83,85.85,85.82,85.82,2300.0,76.5635,76.5813,76.5546,76.5546,2300.0
2013-12-31 12:55:00,85.82,85.86,85.82,85.85,6800.0,76.5546,76.5903,76.5546,76.5813,6800.0
2013-12-31 13:00:00,85.85,85.86,85.82,85.82,6400.0,76.5813,76.5903,76.5546,76.5546,6400.0
2013-12-31 13:05:00,85.82,85.83,85.8,85.81,8100.0,76.5546,76.5635,76.5367,76.5457,8100.0
2013-12-31 13:10:00,85.8,85.82,85.8,85.82,7600.0,76.5367,76.5546,76.5367,76.5546,7600.0
2013-12-31 13:15:00,85.82,85.83,85.81,85.83,9300.0,76.5546,76.5635,76.5457,76.5635,9300.0
2013-12-31 13:20:00,85.83,85.85,85.82,85.84,9300.0,76.5635,76.5813,76.5546,76.5724,9300.0
2013-12-31 13:25:00,85.84,85.87,85.84,85.87,8800.0,76.5724,76.5992,76.5724,76.5992,8800.0
2013-12-31 13:30:00,85.86,85.87,85.85,85.87,9400.0,76.5903,76.5992,76.5813,76.5992,9400.0
2013-12-31 13:35:00,85.86,85.87,85.86,85.86,5200.0,76.5903,76.5992,76.5903,76.5903,5200.0
2013-12-31 13:40:00,85.87,85.87,85.84,85.85,8800.0,76.5992,76.5992,76.5724,76.5813,8800.0
2013-12-31 13:45:00,85.85,85.87,85.85,85.87,27800.0,76.5813,76.5992,76.5813,76.5992,27800.0
2013-12-31 13:50:00,85.86,85.88,85.85,85.88,23500.0,76.5903,76.6081,76.5813,76.6081,23500.0
2013-12-31 13:55:00,85.87,85.87,85.85,85.86,15800.0,76.5992,76.5992,76.5813,76.5903,15800.0
2013-12-31 14:00:00,85.86,85.87,85.84,85.85,17500.0,76.5903,76.5992,76.5724,76.5813,17500.0
2013-12-31 14:05:00,85.84,85.86,85.84,85.85,9500.0,76.5724,76.5903,76.5724,76.5813,9500.0
2013-12-31 14:10:00,85.86,85.87,85.85,85.86,7000.0,76.5903,76.5992,76.5813,76.5903,7000.0
2013-12-31 14:15:00,85.86,85.87,85.85,85.85,7200.0,76.5903,76.5992,76.5813,76.5813,7200.0
2013-12-31 14:20:00,85.84,85.85,85.82,85.83,35000.0,76.5724,76.5813,76.5546,76.5635,35000.0
2013-12-31 14:25:00,85.82,85.82,85.77,85.77,21200.0,76.5546,76.5546,76.51,76.51,21200.0
2013-12-31 14:30:00,85.79,85.8,85.74,85.74,10200.0,76.5278,76.5367,76.4832,76.4832,10200.0
2013-12-31 14:35:00,85.73,85.74,85.71,85.71,6300.0,76.4743,76.4832,76.4565,76.4565,6300.0
2013-12-31 14:40:00,85.71,85.73,85.7,85.71,21700.0,76.4565,76.4743,76.4475,76.4565,21700.0
2013-12-31 14:45:00,85.71,85.72,85.68,85.68,5600.0,76.4565,76.4654,76.4297,76.4297,5600.0
2013-12-31 14:50:00,85.7,85.74,85.7,85.73,4200.0,76.4475,76.4832,76.4475,76.4743,4200.0
2013-12-31 14:55:00,85.74,85.74,85.7,85.74,13600.0,76.4832,76.4832,76.4475,76.4832,13600.0
2013-12-31 15:00:00,85.74,85.74,85.71,85.72,10900.0,76.4832,76.4832,76.4565,76.4654,10900.0
2013-12-31 15:05:00,85.71,85.71,85.67,85.67,7200.0,76.4565,76.4565,76.4208,76.4208,7200.0
2013-12-31 15:10:00,85.68,85.7,85.67,85.69,5900.0,76.4297,76.4475,76.4208,76.4386,5900.0
2013-12-31 15:15:00,85.69,85.73,85.68,85.72,13200.0,76.4386,76.4743,76.4297,76.4654,13200.0
2013-12-31 15:20:00,85.72,85.78,85.72,85.78,5800.0,76.4654,76.5189,76.4654,76.5189,5800.0
2013-12-31 15:25:00,85.78,85.79,85.76,85.77,14500.0,76.5189,76.5278,76.5011,76.51,14500.0
2013-12-31 15:30:00,85.77,85.83,85.77,85.82,15800.0,76.51,76.5635,76.51,76.5546,15800.0
2013-12-31 15:35:00,85.81,85.84,85.8,85.81,9300.0,76.5457,76.5724,76.5367,76.5457,9300.0
2013-12-31 15:40:00,85.81,85.86,85.77,85.84,15900.0,76.5457,76.5903,76.51,76.5724,15900.0
2013-12-31 15:45:00,85.85,85.98,85.84,85.91,33100.0,76.5813,76.6973,76.5724,76.6349,33100.0
2013-12-31 15:50:00,85.92,85.97,85.92,85.94,16000.0,76.6438,76.6884,76.6438,76.6616,16000.0
2013-12-31 15:55:00,85.94,85.97,85.83,85.94,48400.0,76.6616,76.6884,76.5635,76.6616,48400.0
2014-01-02 09:30:00,85.6,85.76,85.58,85.61,91500.0,76.3583,76.5011,76.3405,76.3673,91500.0
2014-01-02 09:35:00,85.62,85.64,85.45,85.45,28100.0,76.3762,76.394,76.2245,76.2245,28100.0
2014-01-02 09:40:00,85.45,85.48,85.36,85.46,22700.0,76.2245,76.2513,76.1442,76.2334,22700.0
2014-01-02 09:45:00,85.43,85.49,85.4,85.45,24600.0,76.2067,76.2602,76.1799,76.2245,24600.0
2014-01-02 09:50:00,85.43,85.46,85.37,85.44,25600.0,76.2067,76.2334,76.1532,76.2156,25600.0
2014-01-02 09:55:00,85.44,85.48,85.4,85.42,16200.0,76.2156,76.2513,76.1799,76.1978,16200.0
2014-01-02 10:00:00,85.4,85.45,85.24,85.31,18300.0,76.1799,76.2245,76.0372,76.0996,18300.0
2014-01-02 10:05:00,85.29,85.37,85.29,85.37,18000.0,76.0818,76.1532,76.0818,76.1532,18000.0
2014-01-02 10:10:00,85.37,85.49,85.37,85.46,17500.0,76.1532,76.2602,76.1532,76.2334,17500.0
2014-01-02 10:15:00,85.47,85.49,85.44,85.45,42200.0,76.2424,76.2602,76.2156,76.2245,42200.0
2014-01-02 10:20:00,85.46,85.47,85.38,85.39,68700.0,76.2334,76.2424,76.1621,76.171,68700.0
2014-01-02 10:25:00,85.38,85.42,85.34,85.41,17700.0,76.1621,76.1978,76.1264,76.1888,17700.0
2014-01-02 10:30:00,85.4,85.42,85.36,85.41,5700.0,76.1799,76.1978,76.1442,76.1888,5700.0
2014-01-02 10:35:00,85.41,85.41,85.37,85.38,12800.0,76.1888,76.1888,76.1532,76.1621,12800.0
2014-01-02 10:40:00,85.39,85.56,85.39,85.52,24500.0,76.171,76.3227,76.171,76.287,24500.0
2014-01-02 10:45:00,85.52,85.52,85.47,85.49,4400.0,76.287,76.287,76.2424,76.2602,4400.0
2014-01-02 10:50:00,85.49,85.49,85.41,85.48,26700.0,76.2602,76.2602,76.1888,76.2513,26700.0
2014-01-02 10:55:00,85.47,85.48,85.44,85.47,4200.0,76.2424,76.2513,76.2156,76.2424,4200.0
2014-01-02 11:00:00,85.47,85.49,85.42,85.43,11900.0,76.2424,76.2602,76.1978,76.2067,11900.0
2014-01-02 11:05:00,85.43,85.52,85.43,85.51,13200.0,76.2067,76.287,76.2067,76.278,13200.0
2014-01-02 11:10:00,85.49,85.51,85.47,85.48,9800.0,76.2602,76.278,76.2424,76.2513,9800.0
2014-01-02 11:15:00,85.48,85.53,85.46,85.51,9700.0,76.2513,76.2959,76.2334,76.278,9700.0
2014-01-02 11:20:00,85.51,85.55,85.49,85.5,18800.0,76.278,76.3137,76.2602,76.2691,18800.0
2014-01-02 11:25:00,85.51,85.52,85.45,85.47,10700.0,76.278,76.287,76.2245,76.2424,10700.0
2014-01-02 11:30:00,85.47,85.48,85.38,85.38,125300.0,76.2424,76.2513,76.1621,76.1621,125300.0
2014-01-02 11:35:00,85.39,85.42,85.36,85.37,64700.0,76.171,76.1978,76.1442,76.1532,64700.0
2014-01-02 11:40:00,85.36,85.4,85.35,85.4,15300.0,76.1442,76.1799,76.1353,76.1799,15300.0
2014-01-02 11:45:00,85.39,85.39,85.28,85.28,14900.0,76.171,76.171,76.0729,76.0729,14900.0
2014-01-02 11:50:00,85.27,85.27,85.19,85.22,26800.0,76.064,76.064,75.9926,76.0194,26800.0
2014-01-02 11:55:00,85.22,85.23,85.15,85.21,14900.0,76.0194,76.0283,75.9569,76.0104,14900.0
2014-01-02 12:00:00,85.21,85.25,85.2,85.24,5700.0,76.0104,76.0461,76.0015,76.0372,5700.0
2014-01-02 12:05:00,85.24,85.27,85.23,85.26,8200.0,76.0372,76.064,76.0283,76.055,8200.0
2014-01-02 12:10:00,85.26,85.27,85.23,85.24,4400.0,76.055,76.064,76.0283,76.0372,4400.0
2014-01-02 12:15:00,85.23,85.23,85.2,85.21,9600.0,76.0283,76.0283,76.0015,76.0104,9600.0
2014-01-02 12:20:00,85.2,85.22,85.2,85.21,4800.0,76.0015,76.0194,76.0015,76.0104,4800.0
2014-01-02 12:25:00,85.2,85.21,85.15,85.19,5900.0,76.0015,76.0104,75.9569,75.9926,5900.0
2014-01-02 12:30:00,85.18,85.19,85.12,85.17,14400.0,75.9837,75.9926,75.9302,75.9748,14400.0
2014-01-02 12:35:00,85.16,85.2,85.16,85.2,8300.0,75.9658,76.0015,75.9658,76.0015,8300.0
2014-01-02 12:40:00,85.21,85.21,85.12,85.14,10800.0,76.0104,76.0104,75.9302,75.948,10800.0
2014-01-02 12:45:00,85.13,85.18,85.13,85.16,7800.0,75.9391,75.9837,75.9391,75.9658,7800.0
2014-01-02 12:50:00,85.17,85.2,85.15,85.19,6300.0,75.9748,76.0015,75.9569,75.9926,6300.0
2014-01-02 12:55:00,85.2,85.23,85.15,85.22,11700.0,76.0015,76.0283,75.9569,76.0194,11700.0
2014-01-02 13:00:00,85.22,85.25,85.21,85.23,3700.0,76.0194,76.0461,76.0104,76.0283,3700.0
2014-01-02 13:05:00,85.22,85.22,85.17,85.19,14800.0,76.0194,76.0194,75.9748,75.9926,14800.0
2014-01-02 13:10:00,85.18,85.18,85.15,85.15,5100.0,75.9837,75.9837,75.9569,75.9569,5100.0
2014-01-02 13:15:00,85.15,85.15,85.14,85.14,10300.0,75.9569,75.9569,75.948,75.948,10300.0
2014-01-02 13:20:00,85.14,85.18,85.11,85.12,13700.0,75.948,75.9837,75.9212,75.9302,13700.0
2014-01-02 13:25:00,85.11,85.14,85.1,85.11,7900.0,75.9212,75.948,75.9123,75.9212,7900.0
2014-01-02 13:30:00,85.12,85.12,85.06,85.11,24500.0,75.9302,75.9302,75.8766,75.9212,24500.0
2014-01-02 13:35:00,85.12,85.13,85.08,85.1,17100.0,75.9302,75.9391,75.8945,75.9123,17100.0
2014-01-02 13:40:00,85.1,85.12,85.08,85.09,17100.0,75.9123,75.9302,75.8945,75.9034,17100.0
2014-01-02 13:45:00,85.09,85.2,85.07,85.16,14800.0,75.9034,76.0015,75.8856,75.9658,14800.0
2014-01-02 13:50:00,85.17,85.19,85.12,85.14,10100.0,75.9748,75.9926,75.9302,75.948,10100.0
2014-01-02 13:55:00,85.15,85.19,85.15,85.19,8300.0,75.9569,75.9926,75.9569,75.9926,8300.0
2014-01-02 14:00:00,85.19,85.23,85.19,85.19,8500.0,75.9926,76.0283,75.9926,75.9926,8500.0
2014-01-02 14:05:00,85.21,85.23,85.2,85.21,11200.0,76.0104,76.0283,76.0015,76.0104,11200.0
2014-01-02 14:10:00,85.21,85.24,85.15,85.15,21700.0,76.0104,76.0372,75.9569,75.9569,21700.0
2014-01-02 14:15:00,85.15,85.16,85.0,85.01,28000.0,75.9569,75.9658,75.8231,75.832,28000.0
2014-01-02 14:20:00,85.01,85.06,84.96,85.06,16400.0,75.832,75.8766,75.7874,75.8766,16400.0
2014-01-02 14:25:00,85.05,85.07,85.02,85.04,17000.0,75.8677,75.8856,75.841,75.8588,17000.0
2014-01-02 14:30:00,85.04,85.08,85.03,85.08,30600.0,75.8588,75.8945,75.8499,75.8945,30600.0
2014-01-02 14:35:00,85.08,85.11,85.07,85.08,10100.0,75.8945,75.9212,75.8856,75.8945,10100.0
2014-01-02 14:40:00,85.08,85.15,85.08,85.13,9000.0,75.8945,75.9569,75.8945,75.9391,9000.0
2014-01-02 14:45:00,85.14,85.18,85.11,85.16,30800.0,75.948,75.9837,75.9212,75.9658,30800.0
2014-01-02 14:50:00,85.15,85.18,85.14,85.14,17200.0,75.9569,75.9837,75.948,75.948,17200.0
2014-01-02 14:55:00,85.14,85.14,85.07,85.09,10900.0,75.948,75.948,75.8856,75.9034,10900.0
2014-01-02 15:00:00,85.09,85.14,85.08,85.1,13800.0,75.9034,75.948,75.8945,75.9123,13800.0
2014-01-02 15:05:00,85.12,85.14,85.11,85.13,14000.0,75.9302,75.948,75.9212,75.9391,14000.0
2014-01-02 15:10:00,85.15,85.21,85.15,85.18,18100.0,75.9569,76.0104,75.9569,75.9837,18100.0
2014-01-02 15:15:00,85.19,85.26,85.18,85.25,19400.0,75.9926,76.055,75.9837,76.0461,19400.0
2014-01-02 15:20:00,85.24,85.26,85.22,85.23,15500.0,76.0372,76.055,76.0194,76.0283,15500.0
2014-01-02 15:25:00,85.23,85.26,85.18,85.18,36000.0,76.0283,76.055,75.9837,75.9837,36000.0
2014-01-02 15:30:00,85.18,85.21,85.15,85.17,34400.0,75.9837,76.0104,75.9569,75.9748,34400.0
2014-01-02 15:35:00,85.18,85.21,85.12,85.15,48700.0,75.9837,76.0104,75.9302,75.9569,48700.0
2014-01-02 15:40:00,85.15,85.2,85.14,85.2,31500.0,75.9569,76.0015,75.948,76.0015,31500.0
2014-01-02 15:45:00,85.2,85.29,85.18,85.24,39200.0,76.0015,76.0818,75.9837,76.0372,39200.0
2014-01-02 15:50:00,85.26,85.27,85.21,85.25,27400.0,76.055,76.064,76.0104,76.0461,27400.0
2014-01-02 15:55:00,85.25,85.27,85.2,85.22,48000.0,76.0461,76.064,76.0015,76.0194,48000.0
2014-01-03 09:30:00,85.35,85.35,85.22,85.3,23800.0,76.1353,76.1353,76.0194,76.0907,23800.0
2014-01-03 09:35:00,85.32,85.44,85.32,85.44,14500.0,76.1086,76.2156,76.1086,76.2156,14500.0
2014-01-03 09:40:00,85.42,85.45,85.37,85.38,16800.0,76.1978,76.2245,76.1532,76.1621,16800.0
2014-01-03 09:45:00,85.38,85.4,85.35,85.4,38500.0,76.1621,76.1799,76.1353,76.1799,38500.0
2014-01-03 09:50:00,85.39,85.41,85.33,85.35,11700.0,76.171,76.1888,76.1175,76.1353,11700.0
2014-01-03 09:55:00,85.34,85.4,85.34,85.38,8100.0,76.1264,76.1799,76.1264,76.1621,8100.0
2014-01-03 10:00:00,85.4,85.44,85.38,85.4,47400.0,76.1799,76.2156,76.1621,76.1799,47400.0
2014-01-03 10:05:00,85.41,85.41,85.3,85.32,133800.0,76.1888,76.1888,76.0907,76.1086,133800.0
2014-01-03 10:10:00,85.31,85.35,85.28,85.31,19000.0,76.0996,76.1353,76.0729,76.0996,19000.0
2014-01-03 10:15:00,85.33,85.34,85.29,85.3,23400.0,76.1175,76.1264,76.0818,76.0907,23400.0
2014-01-03 10:20:00,85.29,85.33,85.29,85.32,16900.0,76.0818,76.1175,76.0818,76.1086,16900.0
2014-01-03 10:25:00,85.31,85.35,85.3,85.34,12600.0,76.0996,76.1353,76.0907,76.1264,12600.0
2014-01-03 10:30:00,85.34,85.38,85.33,85.36,14200.0,76.1264,76.1621,76.1175,76.1442,14200.0
2014-01-03 10:35:00,85.38,85.39,85.35,85.35,11800.0,76.1621,76.171,76.1353,76.1353,11800.0
2014-01-03 10:40:00,85.35,85.42,85.35,85.37,8600.0,76.1353,76.1978,76.1353,76.1532,8600.0
2014-01-03 10:45:00,85.38,85.38,85.25,85.26,22900.0,76.1621,76.1621,76.0461,76.055,22900.0
2014-01-03 10:50:00,85.27,85.32,85.26,85.3,12300.0,76.064,76.1086,76.055,76.0907,12300.0
2014-01-03 10:55:00,85.28,85.33,85.28,85.33,14400.0,76.0729,76.1175,76.0729,76.1175,14400.0
2014-01-03 11:00:00,85.33,85.34,85.32,85.33,8000.0,76.1175,76.1264,76.1086,76.1175,8000.0
2014-01-03 11:05:00,85.33,85.34,85.3,85.34,41600.0,76.1175,76.1264,76.0907,76.1264,41600.0
2014-01-03 11:10:00,85.35,85.35,85.27,85.27,36800.0,76.1353,76.1353,76.064,76.064,36800.0
2014-01-03 11:15:00,85.28,85.28,85.18,85.2,28600.0,76.0729,76.0729,75.9837,76.0015,28600.0
2014-01-03 11:20:00,85.19,85.23,85.19,85.22,35000.0,75.9926,76.0283,75.9926,76.0194,35000.0
2014-01-03 11:25:00,85.22,85.22,85.12,85.13,24100.0,76.0194,76.0194,75.9302,75.9391,24100.0
2014-01-03 11:30:00,85.13,85.15,85.11,85.11,9600.0,75.9391,75.9569,75.9212,75.9212,9600.0
2014-01-03 11:35:00,85.11,85.12,85.09,85.12,5100.0,75.9212,75.9302,75.9034,75.9302,5100.0
2014-01-03 11:40:00,85.11,85.11,85.08,85.09,5700.0,75.9212,75.9212,75.8945,75.9034,5700.0
2014-01-03 11:45:00,85.09,85.09,85.04,85.05,23000.0,75.9034,75.9034,75.8588,75.8677,23000.0
2014-01-03 11:50:00,85.06,85.07,85.05,85.06,8100.0,75.8766,75.8856,75.8677,75.8766,8100.0
2014-01-03 11:55:00,85.05,85.06,84.98,85.01,20300.0,75.8677,75.8766,75.8053,75.832,20300.0
2014-01-03 12:00:00,85.01,85.01,84.99,85.0,8600.0,75.832,75.832,75.8142,75.8231,8600.0
2014-01-03 12:05:00,84.99,85.03,84.97,85.02,13900.0,75.8142,75.8499,75.7963,75.841,13900.0
2014-01-03 12:10:00,85.02,85.05,85.02,85.02,79900.0,75.841,75.8677,75.841,75.841,79900.0
2014-01-03 12:15:00,85.03,85.05,85.01,85.02,14800.0,75.8499,75.8677,75.832,75.841,14800.0
2014-01-03 12:20:00,85.03,85.06,85.03,85.06,8300.0,75.8499,75.8766,75.8499,75.8766,8300.0
2014-01-03 12:25:00,85.06,85.09,85.06,85.09,4200.0,75.8766,75.9034,75.8766,75.9034,4200.0
2014-01-03 12:30:00,85.09,85.1,85.07,85.08,13900.0,75.9034,75.9123,75.8856,75.8945,13900.0
2014-01-03 12:35:00,85.08,85.12,85.08,85.12,6000.0,75.8945,75.9302,75.8945,75.9302,6000.0
2014-01-03 12:40:00,85.11,85.13,85.11,85.11,3400.0,75.9212,75.9391,75.9212,75.9212,3400.0
2014-01-03 12:45:00,85.12,85.13,85.1,85.13,17100.0,75.9302,75.9391,75.9123,75.9391,17100.0
2014-01-03 12:50:00,85.13,85.13,85.11,85.12,17700.0,75.9391,75.9391,75.9212,75.9302,17700.0
2014-01-03 12:55:00,85.11,85.12,85.07,85.07,7600.0,75.9212,75.9302,75.8856,75.8856,7600.0
2014-01-03 13:00:00,85.08,85.09,85.07,85.07,14400.0,75.8945,75.9034,75.8856,75.8856,14400.0
2014-01-03 13:05:00,85.07,85.1,85.07,85.1,2100.0,75.8856,75.9123,75.8856,75.9123,2100.0
2014-01-03 13:10:00,85.09,85.1,85.08,85.09,4000.0,75.9034,75.9123,75.8945,75.9034,4000.0
2014-01-03 13:15:00,85.09,85.09,85.05,85.08,11100.0,75.9034,75.9034,75.8677,75.8945,11100.0
2014-01-03 13:20:00,85.09,85.1,85.07,85.1,14200.0,75.9034,75.9123,75.8856,75.9123,14200.0
2014-01-03 13:25:00,85.1,85.12,85.09,85.1,10700.0,75.9123,75.9302,75.9034,75.9123,10700.0
2014-01-03 13:30:00,85.08,85.09,85.03,85.03,14800.0,75.8945,75.9034,75.8499,75.8499,14800.0
2014-01-03 13:35:00,85.02,85.06,85.02,85.06,12500.0,75.841,75.8766,75.841,75.8766,12500.0
2014-01-03 13:40:00,85.05,85.05,85.0,85.03,8300.0,75.8677,75.8677,75.8231,75.8499,8300.0
2014-01-03 13:45:00,85.04,85.05,85.02,85.04,6300.0,75.8588,75.8677,75.841,75.8588,6300.0
2014-01-03 13:50:00,85.04,85.07,85.04,85.07,8500.0,75.8588,75.8856,75.8588,75.8856,8500.0
2014-01-03 13:55:00,85.06,85.07,85.05,85.06,10600.0,75.8766,75.8856,75.8677,75.8766,10600.0
2014-01-03 14:00:00,85.06,85.1,85.06,85.1,18000.0,75.8766,75.9123,75.8766,75.9123,18000.0
2014-01-03 14:05:00,85.1,85.1,85.04,85.05,17800.0,75.9123,75.9123,75.8588,75.8677,17800.0
2014-01-03 14:10:00,85.05,85.09,85.03,85.08,23100.0,75.8677,75.9034,75.8499,75.8945,23100.0
2014-01-03 14:15:00,85.09,85.09,85.06,85.06,21800.0,75.9034,75.9034,75.8766,75.8766,21800.0
2014-01-03 14:20:00,85.06,85.08,85.05,85.07,20100.0,75.8766,75.8945,75.8677,75.8856,20100.0
2014-01-03 14:25:00,85.07,85.08,85.05,85.07,10800.0,75.8856,75.8945,75.8677,75.8856,10800.0
2014-01-03 14:30:00,85.08,85.1,85.05,85.07,28300.0,75.8945,75.9123,75.8677,75.8856,28300.0
2014-01-03 14:35:00,85.07,85.1,85.06,85.09,3100.0,75.8856,75.9123,75.8766,75.9034,3100.0
2014-01-03 14:40:00,85.1,85.12,85.1,85.12,6200.0,75.9123,75.9302,75.9123,75.9302,6200.0
2014-01-03 14:45:00,85.12,85.21,85.12,85.21,20800.0,75.9302,76.0104,75.9302,76.0104,20800.0
2014-01-03 14:50:00,85.21,85.25,85.2,85.23,6700.0,76.0104,76.0461,76.0015,76.0283,6700.0
2014-01-03 14:55:00,85.24,85.25,85.18,85.18,35500.0,76.0372,76.0461,75.9837,75.9837,35500.0
2014-01-03 15:00:00,85.18,85.2,85.16,85.18,14800.0,75.9837,76.0015,75.9658,75.9837,14800.0
2014-01-03 15:05:00,85.18,85.2,85.16,85.2,9300.0,75.9837,76.0015,75.9658,76.0015,9300.0
2014-01-03 15:10:00,85.2,85.31,85.2,85.27,18700.0,76.0015,76.0996,76.0015,76.064,18700.0
2014-01-03 15:15:00,85.27,85.29,85.26,85.28,9000.0,76.064,76.0818,76.055,76.0729,9000.0
2014-01-03 15:20:00,85.28,85.29,85.26,85.28,14200.0,76.0729,76.0818,76.055,76.0729,14200.0
2014-01-03 15:25:00,85.28,85.28,85.23,85.26,7000.0,76.0729,76.0729,76.0283,76.055,7000.0
2014-01-03 15:30:00,85.27,85.3,85.25,85.28,12100.0,76.064,76.0907,76.0461,76.0729,12100.0
2014-01-03 15:35:00,85.28,85.3,85.25,85.26,15300.0,76.0729,76.0907,76.0461,76.055,15300.0
2014-01-03 15:40:00,85.25,85.25,85.16,85.19,11900.0,76.0461,76.0461,75.9658,75.9926,11900.0
2014-01-03 15:45:00,85.19,85.19,85.16,85.18,15700.0,75.9926,75.9926,75.9658,75.9837,15700.0
2014-01-03 15:50:00,85.17,85.17,85.08,85.08,16300.0,75.9748,75.9748,75.8945,75.8945,16300.0
2014-01-03 15:55:00,85.09,85.1,85.03,85.03,39400.0,75.9034,75.9123,75.8499,75.8499,39400.0
2014-01-06 09:30:00,85.27,85.29,85.14,85.18,46900.0,76.064,76.0818,75.948,75.9837,46900.0
2014-01-06 09:35:00,85.12,85.14,84.99,85.01,23300.0,75.9302,75.948,75.8142,75.832,23300.0
2014-01-06 09:40:00,84.98,84.98,84.83,84.87,51300.0,75.8053,75.8053,75.6715,75.7071,51300.0
2014-01-06 09:45:00,84.86,84.89,84.82,84.86,23100.0,75.6982,75.725,75.6625,75.6982,23100.0
2014-01-06 09:50:00,84.82,84.9,84.78,84.85,20100.0,75.6625,75.7339,75.6269,75.6893,20100.0
2014-01-06 09:55:00,84.86,84.89,84.83,84.88,18800.0,75.6982,75.725,75.6715,75.7161,18800.0
2014-01-06 10:00:00,84.86,84.87,84.76,84.81,19200.0,75.6982,75.7071,75.609,75.6536,19200.0
2014-01-06 10:05:00,84.78,84.81,84.76,84.79,13200.0,75.6269,75.6536,75.609,75.6358,13200.0
2014-01-06 10:10:00,84.77,84.84,84.76,84.8,8500.0,75.6179,75.6804,75.609,75.6447,8500.0
2014-01-06 10:15:00,84.79,84.88,84.75,84.87,30200.0,75.6358,75.7161,75.6001,75.7071,30200.0
2014-01-06 10:20:00,84.87,84.91,84.86,84.89,12700.0,75.7071,75.7428,75.6982,75.725,12700.0
2014-01-06 10:25:00,84.88,84.9,84.81,84.87,10000.0,75.7161,75.7339,75.6536,75.7071,10000.0
2014-01-06 10:30:00,84.89,84.91,84.84,84.87,6500.0,75.725,75.7428,75.6804,75.7071,6500.0
2014-01-06 10:35:00,84.86,84.91,84.85,84.85,11600.0,75.6982,75.7428,75.6893,75.6893,11600.0
2014-01-06 10:40:00,84.83,84.86,84.8,84.82,19700.0,75.6715,75.6982,75.6447,75.6625,19700.0
2014-01-06 10:45:00,84.8,84.81,84.74,84.77,13000.0,75.6447,75.6536,75.5912,75.6179,13000.0
2014-01-06 10:50:00,84.76,84.83,84.76,84.81,59000.0,75.609,75.6715,75.609,75.6536,59000.0
2014-01-06 10:55:00,84.8,84.8,84.65,84.67,30700.0,75.6447,75.6447,75.5109,75.5287,30700.0
2014-01-06 11:00:00,84.66,84.73,84.64,84.7,55300.0,75.5198,75.5823,75.502,75.5555,55300.0
2014-01-06 11:05:00,84.7,84.72,84.67,84.7,12400.0,75.5555,75.5733,75.5287,75.5555,12400.0
2014-01-06 11:10:00,84.69,84.69,84.6,84.61,25600.0,75.5466,75.5466,75.4663,75.4752,25600.0
2014-01-06 11:15:00,84.63,84.63,84.48,84.53,68200.0,75.4931,75.4931,75.3593,75.4039,68200.0
2014-01-06 11:20:00,84.5,84.54,84.5,84.51,14000.0,75.3771,75.4128,75.3771,75.386,14000.0
2014-01-06 11:25:00,84.52,84.55,84.47,84.54,17900.0,75.3949,75.4217,75.3503,75.4128,17900.0
2014-01-06 11:30:00,84.55,84.57,84.54,84.55,13900.0,75.4217,75.4395,75.4128,75.4217,13900.0
2014-01-06 11:35:00,84.55,84.55,84.49,84.55,55900.0,75.4217,75.4217,75.3682,75.4217,55900.0
2014-01-06 11:40:00,84.55,84.57,84.52,84.53,16700.0,75.4217,75.4395,75.3949,75.4039,16700.0
2014-01-06 11:45:00,84.53,84.54,84.49,84.53,25700.0,75.4039,75.4128,75.3682,75.4039,25700.0
2014-01-06 11:50:00,84.53,84.59,84.51,84.59,19000.0,75.4039,75.4574,75.386,75.4574,19000.0
2014-01-06 11:55:00,84.58,84.6,84.57,84.59,16200.0,75.4485,75.4663,75.4395,75.4574,16200.0
2014-01-06 12:00:00,84.6,84.6,84.54,84.58,14300.0,75.4663,75.4663,75.4128,75.4485,14300.0
2014-01-06 12:05:00,84.58,84.63,84.57,84.57,7700.0,75.4485,75.4931,75.4395,75.4395,7700.0
2014-01-06 12:10:00,84.57,84.6,84.54,84.58,12700.0,75.4395,75.4663,75.4128,75.4485,12700.0
2014-01-06 12:15:00,84.59,84.61,84.58,84.61,3500.0,75.4574,75.4752,75.4485,75.4752,3500.0
2014-01-06 12:20:00,84.61,84.65,84.6,84.62,14100.0,75.4752,75.5109,75.4663,75.4841,14100.0
2014-01-06 12:25:00,84.63,84.65,84.59,84.59,11400.0,75.4931,75.5109,75.4574,75.4574,11400.0
2014-01-06 12:30:00,84.57,84.58,84.51,84.56,26200.0,75.4395,75.4485,75.386,75.4306,26200.0
2014-01-06 12:35:00,84.56,84.57,84.53,84.53,32400.0,75.4306,75.4395,75.4039,75.4039,32400.0
2014-01-06 12:40:00,84.52,84.54,84.5,84.54,12200.0,75.3949,75.4128,75.3771,75.4128,12200.0
2014-01-06 12:45:00,84.54,84.55,84.51,84.54,5100.0,75.4128,75.4217,75.386,75.4128,5100.0
2014-01-06 12:50:00,84.54,84.62,84.53,84.62,14800.0,75.4128,75.4841,75.4039,75.4841,14800.0
2014-01-06 12:55:00,84.63,84.63,84.58,84.6,6900.0,75.4931,75.4931,75.4485,75.4663,6900.0
2014-01-06 13:00:00,84.61,84.62,84.56,84.58,9900.0,75.4752,75.4841,75.4306,75.4485,9900.0
2014-01-06 13:05:00,84.56,84.59,84.53,84.53,9700.0,75.4306,75.4574,75.4039,75.4039,9700.0
2014-01-06 13:10:00,84.53,84.54,84.49,84.54,17800.0,75.4039,75.4128,75.3682,75.4128,17800.0
2014-01-06 13:15:00,84.54,84.61,84.54,84.6,8900.0,75.4128,75.4752,75.4128,75.4663,8900.0
2014-01-06 13:20:00,84.62,84.62,84.58,84.6,39300.0,75.4841,75.4841,75.4485,75.4663,39300.0
2014-01-06 13:25:00,84.59,84.61,84.58,84.58,5300.0,75.4574,75.4752,75.4485,75.4485,5300.0
2014-01-06 13:30:00,84.57,84.59,84.54,84.54,15900.0,75.4395,75.4574,75.4128,75.4128,15900.0
2014-01-06 13:35:00,84.54,84.59,84.53,84.59,5700.0,75.4128,75.4574,75.4039,75.4574,5700.0
2014-01-06 13:40:00,84.6,84.63,84.57,84.58,9200.0,75.4663,75.4931,75.4395,75.4485,9200.0
2014-01-06 13:45:00,84.59,84.6,84.57,84.59,12300.0,75.4574,75.4663,75.4395,75.4574,12300.0
2014-01-06 13:50:00,84.59,84.75,84.57,84.71,64800.0,75.4574,75.6001,75.4395,75.5644,64800.0
2014-01-06 13:55:00,84.72,84.78,84.72,84.74,37300.0,75.5733,75.6269,75.5733,75.5912,37300.0
2014-01-06 14:00:00,84.74,84.77,84.72,84.73,19100.0,75.5912,75.6179,75.5733,75.5823,19100.0
2014-01-06 14:05:00,84.74,84.74,84.67,84.68,38500.0,75.5912,75.5912,75.5287,75.5377,38500.0
2014-01-06 14:10:00,84.68,84.77,84.68,84.75,35300.0,75.5377,75.6179,75.5377,75.6001,35300.0
2014-01-06 14:15:00,84.75,84.75,84.69,84.69,22700.0,75.6001,75.6001,75.5466,75.5466,22700.0
2014-01-06 14:20:00,84.69,84.78,84.69,84.75,12700.0,75.5466,75.6269,75.5466,75.6001,12700.0
2014-01-06 14:25:00,84.74,84.76,84.69,84.72,10100.0,75.5912,75.609,75.5466,75.5733,10100.0
2014-01-06 14:30:00,84.72,84.75,84.72,84.74,16400.0,75.5733,75.6001,75.5733,75.5912,16400.0
2014-01-06 14:35:00,84.76,84.82,84.75,84.81,6700.0,75.609,75.6625,75.6001,75.6536,6700.0
2014-01-06 14:40:00,84.81,84.88,84.81,84.83,45300.0,75.6536,75.7161,75.6536,75.6715,45300.0
2014-01-06 14:45:00,84.83,84.86,84.8,84.83,17900.0,75.6715,75.6982,75.6447,75.6715,17900.0
2014-01-06 14:50:00,84.84,84.85,84.81,84.81,23400.0,75.6804,75.6893,75.6536,75.6536,23400.0
2014-01-06 14:55:00,84.81,84.86,84.81,84.84,12200.0,75.6536,75.6982,75.6536,75.6804,12200.0
2014-01-06 15:00:00,84.84,84.84,84.78,84.78,24200.0,75.6804,75.6804,75.6269,75.6269,24200.0
2014-01-06 15:05:00,84.78,84.82,84.76,84.79,24700.0,75.6269,75.6625,75.609,75.6358,24700.0
2014-01-06 15:10:00,84.79,84.82,84.78,84.81,6900.0,75.6358,75.6625,75.6269,75.6536,6900.0
2014-01-06 15:15:00,84.82,84.86,84.81,84.83,11800.0,75.6625,75.6982,75.6536,75.6715,11800.0
2014-01-06 15:20:00,84.82,84.86,84.81,84.85,19300.0,75.6625,75.6982,75.6536,75.6893,19300.0
2014-01-06 15:25:00,84.84,84.85,84.8,84.82,76700.0,75.6804,75.6893,75.6447,75.6625,76700.0
2014-01-06 15:30:00,84.81,84.83,84.69,84.69,30400.0,75.6536,75.6715,75.5466,75.5466,30400.0
2014-01-06 15:35:00,84.69,84.72,84.68,84.7,39200.0,75.5466,75.5733,75.5377,75.5555,39200.0
2014-01-06 15:40:00,84.7,84.71,84.67,84.7,77500.0,75.5555,75.5644,75.5287,75.5555,77500.0
2014-01-06 15:45:00,84.7,84.74,84.7,84.71,52200.0,75.5555,75.5912,75.5555,75.5644,52200.0
2014-01-06 15:50:00,84.72,84.75,84.71,84.72,49300.0,75.5733,75.6001,75.5644,75.5733,49300.0
2014-01-06 15:55:00,84.73,84.74,84.61,84.61,104600.0,75.5823,75.5912,75.4752,75.4752,104600.0
2014-01-07 09:30:00,84.85,84.98,84.79,84.96,47600.0,75.6893,75.8053,75.6358,75.7874,47600.0
2014-01-07 09:35:00,84.96,85.08,84.96,85.06,32900.0,75.7874,75.8945,75.7874,75.8766,32900.0
2014-01-07 09:40:00,85.07,85.1,85.04,85.07,23700.0,75.8856,75.9123,75.8588,75.8856,23700.0
2014-01-07 09:45:00,85.08,85.13,85.08,85.09,19100.0,75.8945,75.9391,75.8945,75.9034,19100.0
2014-01-07 09:50:00,85.09,85.15,85.09,85.11,16500.0,75.9034,75.9569,75.9034,75.9212,16500.0
2014-01-07 09:55:00,85.13,85.19,85.1,85.19,117500.0,75.9391,75.9926,75.9123,75.9926,117500.0
2014-01-07 10:00:00,85.19,85.22,85.16,85.18,275600.0,75.9926,76.0194,75.9658,75.9837,275600.0
2014-01-07 10:05:00,85.16,85.21,85.16,85.2,4100.0,75.9658,76.0104,75.9658,76.0015,4100.0
2014-01-07 10:10:00,85.22,85.22,85.19,85.19,13000.0,76.0194,76.0194,75.9926,75.9926,13000.0
2014-01-07 10:15:00,85.21,85.22,85.16,85.19,16400.0,76.0104,76.0194,75.9658,75.9926,16400.0
2014-01-07 10:20:00,85.2,85.25,85.2,85.25,10000.0,76.0015,76.0461,76.0015,76.0461,10000.0
2014-01-07 10:25:00,85.25,85.26,85.19,85.21,8300.0,76.0461,76.055,75.9926,76.0104,8300.0
2014-01-07 10:30:00,85.23,85.27,85.22,85.25,22400.0,76.0283,76.064,76.0194,76.0461,22400.0
2014-01-07 10:35:00,85.24,85.28,85.23,85.26,12700.0,76.0372,76.0729,76.0283,76.055,12700.0
2014-01-07 10:40:00,85.27,85.33,85.27,85.32,8900.0,76.064,76.1175,76.064,76.1086,8900.0
2014-01-07 10:45:00,85.32,85.32,85.27,85.29,16200.0,76.1086,76.1086,76.064,76.0818,16200.0
2014-01-07 10:50:00,85.29,85.3,85.28,85.3,16300.0,76.0818,76.0907,76.0729,76.0907,16300.0
2014-01-07 10:55:00,85.3,85.3,85.26,85.29,4000.0,76.0907,76.0907,76.055,76.0818,4000.0
2014-01-07 11:00:00,85.3,85.3,85.26,85.28,8200.0,76.0907,76.0907,76.055,76.0729,8200.0
2014-01-07 11:05:00,85.27,85.28,85.26,85.26,9300.0,76.064,76.0729,76.055,76.055,9300.0
2014-01-07 11:10:00,85.28,85.28,85.25,85.28,12000.0,76.0729,76.0729,76.0461,76.0729,12000.0
2014-01-07 11:15:00,85.28,85.3,85.26,85.3,3800.0,76.0729,76.0907,76.055,76.0907,3800.0
2014-01-07 11:20:00,85.3,85.3,85.25,85.25,9000.0,76.0907,76.0907,76.0461,76.0461,9000.0
2014-01-07 11:25:00,85.24,85.25,85.22,85.23,28300.0,76.0372,76.0461,76.0194,76.0283,28300.0
2014-01-07 11:30:00,85.22,85.25,85.22,85.24,5900.0,76.0194,76.0461,76.0194,76.0372,5900.0
2014-01-07 11:35:00,85.25,85.26,85.24,85.24,7100.0,76.0461,76.055,76.0372,76.0372,7100.0
2014-01-07 11:40:00,85.25,85.25,85.23,85.23,9100.0,76.0461,76.0461,76.0283,76.0283,9100.0
2014-01-07 11:45:00,85.23,85.24,85.2,85.21,18500.0,76.0283,76.0372,76.0015,76.0104,18500.0
2014-01-07 11:50:00,85.21,85.23,85.2,85.21,9200.0,76.0104,76.0283,76.0015,76.0104,9200.0
2014-01-07 11:55:00,85.22,85.23,85.19,85.21,14500.0,76.0194,76.0283,75.9926,76.0104,14500.0
2014-01-07 12:00:00,85.2,85.22,85.19,85.22,7500.0,76.0015,76.0194,75.9926,76.0194,7500.0
2014-01-07 12:05:00,85.21,85.22,85.16,85.17,6400.0,76.0104,76.0194,75.9658,75.9748,6400.0
2014-01-07 12:10:00,85.18,85.18,85.15,85.17,8900.0,75.9837,75.9837,75.9569,75.9748,8900.0
2014-01-07 12:15:00,85.17,85.2,85.16,85.19,11000.0,75.9748,76.0015,75.9658,75.9926,11000.0
2014-01-07 12:20:00,85.2,85.22,85.19,85.21,6600.0,76.0015,76.0194,75.9926,76.0104,6600.0
2014-01-07 12:25:00,85.2,85.23,85.2,85.23,6900.0,76.0015,76.0283,76.0015,76.0283,6900.0
2014-01-07 12:30:00,85.22,85.29,85.22,85.28,11500.0,76.0194,76.0818,76.0194,76.0729,11500.0
2014-01-07 12:35:00,85.28,85.3,85.26,85.26,4400.0,76.0729,76.0907,76.055,76.055,4400.0
2014-01-07 12:40:00,85.27,85.28,85.22,85.27,17400.0,76.064,76.0729,76.0194,76.064,17400.0
2014-01-07 12:45:00,85.28,85.28,85.25,85.26,8900.0,76.0729,76.0729,76.0461,76.055,8900.0
2014-01-07 12:50:00,85.26,85.28,85.26,85.26,8400.0,76.055,76.0729,76.055,76.055,8400.0
2014-01-07 12:55:00,85.27,85.3,85.27,85.29,13000.0,76.064,76.0907,76.064,76.0818,13000.0
2014-01-07 13:00:00,85.3,85.3,85.27,85.28,8800.0,76.0907,76.0907,76.064,76.0729,8800.0
2014-01-07 13:05:00,85.27,85.31,85.27,85.29,13400.0,76.064,76.0996,76.064,76.0818,13400.0
2014-01-07 13:10:00,85.29,85.29,85.26,85.28,20600.0,76.0818,76.0818,76.055,76.0729,20600.0
2014-01-07 13:15:00,85.28,85.28,85.26,85.26,11800.0,76.0729,76.0729,76.055,76.055,11800.0
2014-01-07 13:20:00,85.26,85.29,85.26,85.27,8100.0,76.055,76.0818,76.055,76.064,8100.0
2014-01-07 13:25:00,85.27,85.29,85.26,85.29,23900.0,76.064,76.0818,76.055,76.0818,23900.0
2014-01-07 13:30:00,85.29,85.29,85.27,85.28,5100.0,76.0818,76.0818,76.064,76.0729,5100.0
2014-01-07 13:35:00,85.28,85.32,85.27,85.32,3300.0,76.0729,76.1086,76.064,76.1086,3300.0
2014-01-07 13:40:00,85.32,85.32,85.31,85.31,3900.0,76.1086,76.1086,76.0996,76.0996,3900.0
2014-01-07 13:45:00,85.31,85.32,85.28,85.28,4500.0,76.0996,76.1086,76.0729,76.0729,4500.0
2014-01-07 13:50:00,85.28,85.29,85.19,85.19,52900.0,76.0729,76.0818,75.9926,75.9926,52900.0
2014-01-07 13:55:00,85.19,85.22,85.17,85.17,22500.0,75.9926,76.0194,75.9748,75.9748,22500.0
2014-01-07 14:00:00,85.17,85.18,85.1,85.13,17900.0,75.9748,75.9837,75.9123,75.9391,17900.0
2014-01-07 14:05:00,85.12,85.15,85.08,85.1,48100.0,75.9302,75.9569,75.8945,75.9123,48100.0
2014-01-07 14:10:00,85.1,85.11,85.08,85.11,16700.0,75.9123,75.9212,75.8945,75.9212,16700.0
2014-01-07 14:15:00,85.1,85.11,85.08,85.09,12400.0,75.9123,75.9212,75.8945,75.9034,12400.0
2014-01-07 14:20:00,85.08,85.11,85.08,85.09,23200.0,75.8945,75.9212,75.8945,75.9034,23200.0
2014-01-07 14:25:00,85.1,85.17,85.1,85.17,8000.0,75.9123,75.9748,75.9123,75.9748,8000.0
2014-01-07 14:30:00,85.17,85.24,85.17,85.23,12000.0,75.9748,76.0372,75.9748,76.0283,12000.0
2014-01-07 14:35:00,85.23,85.26,85.22,85.24,7100.0,76.0283,76.055,76.0194,76.0372,7100.0
2014-01-07 14:40:00,85.24,85.27,85.23,85.25,11800.0,76.0372,76.064,76.0283,76.0461,11800.0
2014-01-07 14:45:00,85.26,85.27,85.22,85.23,22000.0,76.055,76.064,76.0194,76.0283,22000.0
2014-01-07 14:50:00,85.24,85.27,85.22,85.26,16200.0,76.0372,76.064,76.0194,76.055,16200.0
2014-01-07 14:55:00,85.25,85.26,85.24,85.26,31800.0,76.0461,76.055,76.0372,76.055,31800.0
2014-01-07 15:00:00,85.26,85.31,85.26,85.29,10200.0,76.055,76.0996,76.055,76.0818,10200.0
2014-01-07 15:05:00,85.3,85.33,85.28,85.31,15300.0,76.0907,76.1175,76.0729,76.0996,15300.0
2014-01-07 15:10:00,85.32,85.32,85.28,85.29,10000.0,76.1086,76.1086,76.0729,76.0818,10000.0
2014-01-07 15:15:00,85.29,85.34,85.28,85.34,9800.0,76.0818,76.1264,76.0729,76.1264,9800.0
2014-01-07 15:20:00,85.34,85.35,85.31,85.33,14100.0,76.1264,76.1353,76.0996,76.1175,14100.0
2014-01-07 15:25:00,85.33,85.34,85.3,85.32,13400.0,76.1175,76.1264,76.0907,76.1086,13400.0
2014-01-07 15:30:00,85.33,85.37,85.31,85.37,17300.0,76.1175,76.1532,76.0996,76.1532,17300.0
2014-01-07 15:35:00,85.36,85.38,85.27,85.29,13400.0,76.1442,76.1621,76.064,76.0818,13400.0
2014-01-07 15:40:00,85.3,85.38,85.3,85.36,10900.0,76.0907,76.1621,76.0907,76.1442,10900.0
2014-01-07 15:45:00,85.35,85.36,85.33,85.34,10500.0,76.1353,76.1442,76.1175,76.1264,10500.0
2014-01-07 15:50:00,85.34,85.38,85.28,85.29,26300.0,76.1264,76.1621,76.0729,76.0818,26300.0
2014-01-07 15:55:00,85.28,85.31,85.24,85.25,48500.0,76.0729,76.0996,76.0372,76.0461,48500.0
2014-01-08 09:30:00,85.18,85.26,85.13,85.17,17400.0,75.9837,76.055,75.9391,75.9748,17400.0
2014-01-08 09:35:00,85.22,85.26,85.18,85.26,3600.0,76.0194,76.055,75.9837,76.055,3600.0
2014-01-08 09:40:00,85.26,85.29,85.24,85.26,12700.0,76.055,76.0818,76.0372,76.055,12700.0
2014-01-08 09:45:00,85.26,85.26,85.03,85.08,19900.0,76.055,76.055,75.8499,75.8945,19900.0
2014-01-08 09:50:00,85.07,85.1,84.98,85.08,29900.0,75.8856,75.9123,75.8053,75.8945,29900.0
2014-01-08 09:55:00,85.1,85.16,85.06,85.16,27500.0,75.9123,75.9658,75.8766,75.9658,27500.0
2014-01-08 10:00:00,85.16,85.24,85.12,85.23,10400.0,75.9658,76.0372,75.9302,76.0283,10400.0
2014-01-08 10:05:00,85.22,85.29,85.22,85.26,34200.0,76.0194,76.0818,76.0194,76.055,34200.0
2014-01-08 10:10:00,85.26,85.26,85.22,85.23,15900.0,76.055,76.055,76.0194,76.0283,15900.0
2014-01-08 10:15:00,85.22,85.31,85.2,85.31,7200.0,76.0194,76.0996,76.0015,76.0996,7200.0
2014-01-08 10:20:00,85.32,85.42,85.32,85.41,17700.0,76.1086,76.1978,76.1086,76.1888,17700.0
2014-01-08 10:25:00,85.42,85.42,85.37,85.39,14200.0,76.1978,76.1978,76.1532,76.171,14200.0
2014-01-08 10:30:00,85.4,85.44,85.4,85.44,10400.0,76.1799,76.2156,76.1799,76.2156,10400.0
2014-01-08 10:35:00,85.43,85.49,85.42,85.44,12500.0,76.2067,76.2602,76.1978,76.2156,12500.0
2014-01-08 10:40:00,85.44,85.46,85.39,85.39,10700.0,76.2156,76.2334,76.171,76.171,10700.0
2014-01-08 10:45:00,85.4,85.41,85.35,85.39,9500.0,76.1799,76.1888,76.1353,76.171,9500.0
2014-01-08 10:50:00,85.39,85.44,85.34,85.34,12900.0,76.171,76.2156,76.1264,76.1264,12900.0
2014-01-08 10:55:00,85.35,85.37,85.34,85.35,8500.0,76.1353,76.1532,76.1264,76.1353,8500.0
2014-01-08 11:00:00,85.36,85.39,85.34,85.35,16600.0,76.1442,76.171,76.1264,76.1353,16600.0
2014-01-08 11:05:00,85.36,85.37,85.26,85.27,10000.0,76.1442,76.1532,76.055,76.064,10000.0
2014-01-08 11:10:00,85.28,85.32,85.27,85.29,7500.0,76.0729,76.1086,76.064,76.0818,7500.0
2014-01-08 11:15:00,85.29,85.32,85.28,85.3,6400.0,76.0818,76.1086,76.0729,76.0907,6400.0
2014-01-08 11:20:00,85.31,85.37,85.31,85.33,9500.0,76.0996,76.1532,76.0996,76.1175,9500.0
2014-01-08 11:25:00,85.32,85.34,85.3,85.34,9600.0,76.1086,76.1264,76.0907,76.1264,9600.0
2014-01-08 11:30:00,85.35,85.38,85.34,85.38,10400.0,76.1353,76.1621,76.1264,76.1621,10400.0
2014-01-08 11:35:00,85.41,85.42,85.37,85.39,8200.0,76.1888,76.1978,76.1532,76.171,8200.0
2014-01-08 11:40:00,85.38,85.47,85.38,85.43,13200.0,76.1621,76.2424,76.1621,76.2067,13200.0
2014-01-08 11:45:00,85.45,85.46,85.43,85.44,11400.0,76.2245,76.2334,76.2067,76.2156,11400.0
2014-01-08 11:50:00,85.44,85.45,85.43,85.45,2800.0,76.2156,76.2245,76.2067,76.2245,2800.0
2014-01-08 11:55:00,85.46,85.48,85.46,85.46,7600.0,76.2334,76.2513,76.2334,76.2334,7600.0
2014-01-08 12:00:00,85.47,85.49,85.44,85.44,10600.0,76.2424,76.2602,76.2156,76.2156,10600.0
2014-01-08 12:05:00,85.46,85.47,85.42,85.42,11700.0,76.2334,76.2424,76.1978,76.1978,11700.0
2014-01-08 12:10:00,85.42,85.43,85.41,85.41,2300.0,76.1978,76.2067,76.1888,76.1888,2300.0
2014-01-08 12:15:00,85.41,85.43,85.4,85.41,6400.0,76.1888,76.2067,76.1799,76.1888,6400.0
2014-01-08 12:20:00,85.4,85.41,85.38,85.41,9100.0,76.1799,76.1888,76.1621,76.1888,9100.0
2014-01-08 12:25:00,85.41,85.41,85.38,85.38,4200.0,76.1888,76.1888,76.1621,76.1621,4200.0
2014-01-08 12:30:00,85.38,85.41,85.35,85.35,9300.0,76.1621,76.1888,76.1353,76.1353,9300.0
2014-01-08 12:35:00,85.36,85.36,85.32,85.32,8300.0,76.1442,76.1442,76.1086,76.1086,8300.0
2014-01-08 12:40:00,85.33,85.36,85.33,85.35,4600.0,76.1175,76.1442,76.1175,76.1353,4600.0
2014-01-08 12:45:00,85.36,85.36,85.33,85.36,4600.0,76.1442,76.1442,76.1175,76.1442,4600.0
2014-01-08 12:50:00,85.35,85.37,85.35,85.35,5700.0,76.1353,76.1532,76.1353,76.1353,5700.0
2014-01-08 12:55:00,85.35,85.36,85.32,85.33,2300.0,76.1353,76.1442,76.1086,76.1175,2300.0
2014-01-08 13:00:00,85.34,85.35,85.31,85.32,3300.0,76.1264,76.1353,76.0996,76.1086,3300.0
2014-01-08 13:05:00,85.33,85.4,85.33,85.38,9600.0,76.1175,76.1799,76.1175,76.1621,9600.0
2014-01-08 13:10:00,85.39,85.41,85.38,85.41,21600.0,76.171,76.1888,76.1621,76.1888,21600.0
2014-01-08 13:15:00,85.4,85.41,85.28,85.3,11200.0,76.1799,76.1888,76.0729,76.0907,11200.0
2014-01-08 13:20:00,85.31,85.31,85.28,85.31,15000.0,76.0996,76.0996,76.0729,76.0996,15000.0
2014-01-08 13:25:00,85.3,85.34,85.28,85.34,11900.0,76.0907,76.1264,76.0729,76.1264,11900.0
2014-01-08 13:30:00,85.34,85.36,85.33,85.36,21400.0,76.1264,76.1442,76.1175,76.1442,21400.0
2014-01-08 13:35:00,85.35,85.36,85.31,85.32,17000.0,76.1353,76.1442,76.0996,76.1086,17000.0
2014-01-08 13:40:00,85.32,85.37,85.3,85.31,25100.0,76.1086,76.1532,76.0907,76.0996,25100.0
2014-01-08 13:45:00,85.3,85.33,85.29,85.33,8100.0,76.0907,76.1175,76.0818,76.1175,8100.0
2014-01-08 13:50:00,85.33,85.38,85.31,85.38,16600.0,76.1175,76.1621,76.0996,76.1621,16600.0
2014-01-08 13:55:00,85.38,85.38,85.34,85.34,7300.0,76.1621,76.1621,76.1264,76.1264,7300.0
2014-01-08 14:00:00,85.34,85.42,85.24,85.4,21600.0,76.1264,76.1978,76.0372,76.1799,21600.0
2014-01-08 14:05:00,85.41,85.41,85.22,85.25,10200.0,76.1888,76.1888,76.0194,76.0461,10200.0
2014-01-08 14:10:00,85.22,85.32,85.2,85.3,13400.0,76.0194,76.1086,76.0015,76.0907,13400.0
2014-01-08 14:15:00,85.29,85.37,85.27,85.33,20600.0,76.0818,76.1532,76.064,76.1175,20600.0
2014-01-08 14:20:00,85.36,85.41,85.31,85.35,15000.0,76.1442,76.1888,76.0996,76.1353,15000.0
2014-01-08 14:25:00,85.36,85.38,85.31,85.32,7100.0,76.1442,76.1621,76.0996,76.1086,7100.0
2014-01-08 14:30:00,85.3,85.38,85.28,85.37,13000.0,76.0907,76.1621,76.0729,76.1532,13000.0
2014-01-08 14:35:00,85.38,85.38,85.3,85.31,10400.0,76.1621,76.1621,76.0907,76.0996,10400.0
2014-01-08 14:40:00,85.31,85.35,85.29,85.35,58700.0,76.0996,76.1353,76.0818,76.1353,58700.0
2014-01-08 14:45:00,85.34,85.34,85.27,85.27,16500.0,76.1264,76.1264,76.064,76.064,16500.0
2014-01-08 14:50:00,85.28,85.33,85.28,85.29,20300.0,76.0729,76.1175,76.0729,76.0818,20300.0
2014-01-08 14:55:00,85.28,85.3,85.24,85.29,29400.0,76.0729,76.0907,76.0372,76.0818,29400.0
2014-01-08 15:00:00,85.28,85.3,85.27,85.3,18700.0,76.0729,76.0907,76.064,76.0907,18700.0
2014-01-08 15:05:00,85.31,85.32,85.22,85.26,9600.0,76.0996,76.1086,76.0194,76.055,9600.0
2014-01-08 15:10:00,85.25,85.27,85.23,85.24,6800.0,76.0461,76.064,76.0283,76.0372,6800.0
2014-01-08 15:15:00,85.25,85.26,85.16,85.16,9300.0,76.0461,76.055,75.9658,75.9658,9300.0
2014-01-08 15:20:00,85.17,85.17,85.11,85.14,10300.0,75.9748,75.9748,75.9212,75.948,10300.0
2014-01-08 15:25:00,85.14,85.14,85.08,85.08,9900.0,75.948,75.948,75.8945,75.8945,9900.0
2014-01-08 15:30:00,85.09,85.14,85.07,85.13,29000.0,75.9034,75.948,75.8856,75.9391,29000.0
2014-01-08 15:35:00,85.14,85.21,85.13,85.21,29500.0,75.948,76.0104,75.9391,76.0104,29500.0
2014-01-08 15:40:00,85.22,85.24,85.17,85.24,18200.0,76.0194,76.0372,75.9748,76.0372,18200.0
2014-01-08 15:45:00,85.24,85.33,85.24,85.33,27900.0,76.0372,76.1175,76.0372,76.1175,27900.0
2014-01-08 15:50:00,85.33,85.36,85.31,85.33,73000.0,76.1175,76.1442,76.0996,76.1175,73000.0
2014-01-08 15:55:00,85.33,85.36,85.31,85.35,94300.0,76.1175,76.1442,76.0996,76.1353,94300.0
2014-01-09 09:30:00,85.59,85.71,85.56,85.68,21100.0,76.3494,76.4565,76.3227,76.4297,21100.0
2014-01-09 09:35:00,85.67,85.71,85.61,85.62,6800.0,76.4208,76.4565,76.3673,76.3762,6800.0
2014-01-09 09:40:00,85.63,85.64,85.54,85.55,22600.0,76.3851,76.394,76.3048,76.3137,22600.0
2014-01-09 09:45:00,85.56,85.61,85.52,85.56,10400.0,76.3227,76.3673,76.287,76.3227,10400.0
2014-01-09 09:50:00,85.58,85.58,85.52,85.56,8700.0,76.3405,76.3405,76.287,76.3227,8700.0
2014-01-09 09:55:00,85.56,85.58,85.51,85.58,9800.0,76.3227,76.3405,76.278,76.3405,9800.0
2014-01-09 10:00:00,85.59,85.62,85.55,85.58,10700.0,76.3494,76.3762,76.3137,76.3405,10700.0
2014-01-09 10:05:00,85.59,85.6,85.41,85.43,26700.0,76.3494,76.3583,76.1888,76.2067,26700.0
2014-01-09 10:10:00,85.41,85.43,85.36,85.42,18200.0,76.1888,76.2067,76.1442,76.1978,18200.0
2014-01-09 10:15:00,85.41,85.41,85.31,85.4,15000.0,76.1888,76.1888,76.0996,76.1799,15000.0
2014-01-09 10:20:00,85.39,85.41,85.31,85.37,17500.0,76.171,76.1888,76.0996,76.1532,17500.0
2014-01-09 10:25:00,85.33,85.37,85.31,85.33,7500.0,76.1175,76.1532,76.0996,76.1175,7500.0
2014-01-09 10:30:00,85.35,85.36,85.29,85.33,8500.0,76.1353,76.1442,76.0818,76.1175,8500.0
2014-01-09 10:35:00,85.33,85.38,85.31,85.35,14000.0,76.1175,76.1621,76.0996,76.1353,14000.0
2014-01-09 10:40:00,85.34,85.37,85.16,85.17,36800.0,76.1264,76.1532,75.9658,75.9748,36800.0
2014-01-09 10:45:00,85.17,85.18,85.11,85.15,23000.0,75.9748,75.9837,75.9212,75.9569,23000.0
2014-01-09 10:50:00,85.14,85.15,85.07,85.12,28200.0,75.948,75.9569,75.8856,75.9302,28200.0
2014-01-09 10:55:00,85.11,85.14,85.05,85.13,25300.0,75.9212,75.948,75.8677,75.9391,25300.0
2014-01-09 11:00:00,85.12,85.13,85.09,85.1,16000.0,75.9302,75.9391,75.9034,75.9123,16000.0
2014-01-09 11:05:00,85.09,85.09,85.0,85.01,46500.0,75.9034,75.9034,75.8231,75.832,46500.0
2014-01-09 11:10:00,85.02,85.06,84.99,85.03,9200.0,75.841,75.8766,75.8142,75.8499,9200.0
2014-01-09 11:15:00,85.02,85.09,85.02,85.08,10200.0,75.841,75.9034,75.841,75.8945,10200.0
2014-01-09 11:20:00,85.08,85.11,85.06,85.11,14300.0,75.8945,75.9212,75.8766,75.9212,14300.0
2014-01-09 11:25:00,85.11,85.12,85.08,85.1,11000.0,75.9212,75.9302,75.8945,75.9123,11000.0
2014-01-09 11:30:00,85.1,85.1,85.07,85.09,59200.0,75.9123,75.9123,75.8856,75.9034,59200.0
2014-01-09 11:35:00,85.09,85.17,85.09,85.17,34700.0,75.9034,75.9748,75.9034,75.9748,34700.0
2014-01-09 11:40:00,85.17,85.18,85.14,85.16,34200.0,75.9748,75.9837,75.948,75.9658,34200.0
2014-01-09 11:45:00,85.16,85.17,85.11,85.16,10300.0,75.9658,75.9748,75.9212,75.9658,10300.0
2014-01-09 11:50:00,85.16,85.18,85.13,85.15,8700.0,75.9658,75.9837,75.9391,75.9569,8700.0
2014-01-09 11:55:00,85.16,85.18,85.13,85.17,16000.0,75.9658,75.9837,75.9391,75.9748,16000.0
2014-01-09 12:00:00,85.17,85.2,85.16,85.18,9700.0,75.9748,76.0015,75.9658,75.9837,9700.0
2014-01-09 12:05:00,85.19,85.21,85.16,85.17,16500.0,75.9926,76.0104,75.9658,75.9748,16500.0
2014-01-09 12:10:00,85.17,85.19,85.16,85.19,20200.0,75.9748,75.9926,75.9658,75.9926,20200.0
2014-01-09 12:15:00,85.19,85.2,85.18,85.19,8300.0,75.9926,76.0015,75.9837,75.9926,8300.0
2014-01-09 12:20:00,85.19,85.24,85.18,85.24,8300.0,75.9926,76.0372,75.9837,76.0372,8300.0
2014-01-09 12:25:00,85.23,85.25,85.22,85.24,3500.0,76.0283,76.0461,76.0194,76.0372,3500.0
2014-01-09 12:30:00,85.25,85.34,85.24,85.34,11500.0,76.0461,76.1264,76.0372,76.1264,11500.0
2014-01-09 12:35:00,85.34,85.37,85.33,85.35,9100.0,76.1264,76.1532,76.1175,76.1353,9100.0
2014-01-09 12:40:00,85.36,85.37,85.35,85.35,5100.0,76.1442,76.1532,76.1353,76.1353,5100.0
2014-01-09 12:45:00,85.35,85.36,85.31,85.33,7200.0,76.1353,76.1442,76.0996,76.1175,7200.0
2014-01-09 12:50:00,85.33,85.34,85.32,85.34,6300.0,76.1175,76.1264,76.1086,76.1264,6300.0
2014-01-09 12:55:00,85.33,85.38,85.33,85.37,44500.0,76.1175,76.1621,76.1175,76.1532,44500.0
2014-01-09 13:00:00,85.37,85.39,85.36,85.36,15500.0,76.1532,76.171,76.1442,76.1442,15500.0
2014-01-09 13:05:00,85.33,85.37,85.32,85.33,7300.0,76.1175,76.1532,76.1086,76.1175,7300.0
2014-01-09 13:10:00,85.33,85.33,85.31,85.32,7500.0,76.1175,76.1175,76.0996,76.1086,7500.0
2014-01-09 13:15:00,85.32,85.34,85.3,85.32,12100.0,76.1086,76.1264,76.0907,76.1086,12100.0
2014-01-09 13:20:00,85.33,85.33,85.3,85.31,6900.0,76.1175,76.1175,76.0907,76.0996,6900.0
2014-01-09 13:25:00,85.3,85.38,85.3,85.34,18900.0,76.0907,76.1621,76.0907,76.1264,18900.0
2014-01-09 13:30:00,85.35,85.39,85.35,85.35,9000.0,76.1353,76.171,76.1353,76.1353,9000.0
2014-01-09 13:35:00,85.36,85.36,85.29,85.31,11900.0,76.1442,76.1442,76.0818,76.0996,11900.0
2014-01-09 13:40:00,85.32,85.33,85.3,85.32,15700.0,76.1086,76.1175,76.0907,76.1086,15700.0
2014-01-09 13:45:00,85.31,85.31,85.28,85.28,14200.0,76.0996,76.0996,76.0729,76.0729,14200.0
2014-01-09 13:50:00,85.28,85.3,85.25,85.25,15000.0,76.0729,76.0907,76.0461,76.0461,15000.0
2014-01-09 13:55:00,85.26,85.28,85.22,85.24,8500.0,76.055,76.0729,76.0194,76.0372,8500.0
2014-01-09 14:00:00,85.24,85.24,85.12,85.12,12400.0,76.0372,76.0372,75.9302,75.9302,12400.0
2014-01-09 14:05:00,85.11,85.15,85.1,85.15,12200.0,75.9212,75.9569,75.9123,75.9569,12200.0
2014-01-09 14:10:00,85.14,85.2,85.12,85.19,11900.0,75.948,76.0015,75.9302,75.9926,11900.0
2014-01-09 14:15:00,85.2,85.2,85.17,85.18,9000.0,76.0015,76.0015,75.9748,75.9837,9000.0
2014-01-09 14:20:00,85.17,85.22,85.16,85.2,34600.0,75.9748,76.0194,75.9658,76.0015,34600.0
2014-01-09 14:25:00,85.21,85.22,85.19,85.22,4600.0,76.0104,76.0194,75.9926,76.0194,4600.0
2014-01-09 14:30:00,85.21,85.21,85.16,85.17,14600.0,76.0104,76.0104,75.9658,75.9748,14600.0
2014-01-09 14:35:00,85.17,85.18,85.14,85.17,11100.0,75.9748,75.9837,75.948,75.9748,11100.0
2014-01-09 14:40:00,85.17,85.27,85.17,85.27,21100.0,75.9748,76.064,75.9748,76.064,21100.0
2014-01-09 14:45:00,85.29,85.3,85.28,85.29,2900.0,76.0818,76.0907,76.0729,76.0818,2900.0
2014-01-09 14:50:00,85.3,85.34,85.28,85.32,12000.0,76.0907,76.1264,76.0729,76.1086,12000.0
2014-01-09 14:55:00,85.33,85.33,85.27,85.28,5800.0,76.1175,76.1175,76.064,76.0729,5800.0
2014-01-09 15:00:00,85.29,85.31,85.27,85.27,7900.0,76.0818,76.0996,76.064,76.064,7900.0
2014-01-09 15:05:00,85.29,85.34,85.27,85.3,10800.0,76.0818,76.1264,76.064,76.0907,10800.0
2014-01-09 15:10:00,85.31,85.38,85.29,85.36,10500.0,76.0996,76.1621,76.0818,76.1442,10500.0
2014-01-09 15:15:00,85.37,85.42,85.35,85.38,11200.0,76.1532,76.1978,76.1353,76.1621,11200.0
2014-01-09 15:20:00,85.38,85.44,85.37,85.39,11800.0,76.1621,76.2156,76.1532,76.171,11800.0
2014-01-09 15:25:00,85.39,85.42,85.38,85.41,12700.0,76.171,76.1978,76.1621,76.1888,12700.0
2014-01-09 15:30:00,85.41,85.43,85.36,85.38,12500.0,76.1888,76.2067,76.1442,76.1621,12500.0
2014-01-09 15:35:00,85.36,85.37,85.31,85.36,36000.0,76.1442,76.1532,76.0996,76.1442,36000.0
2014-01-09 15:40:00,85.37,85.41,85.36,85.41,23900.0,76.1532,76.1888,76.1442,76.1888,23900.0
2014-01-09 15:45:00,85.4,85.41,85.35,85.39,23600.0,76.1799,76.1888,76.1353,76.171,23600.0
2014-01-09 15:50:00,85.4,85.43,85.34,85.37,26000.0,76.1799,76.2067,76.1264,76.1532,26000.0
2014-01-09 15:55:00,85.36,85.4,85.35,85.35,26500.0,76.1442,76.1799,76.1353,76.1353,26500.0
2014-01-10 09:30:00,85.53,85.72,85.49,85.54,17400.0,76.2959,76.4654,76.2602,76.3048,17400.0
2014-01-10 09:35:00,85.56,85.63,85.56,85.63,7800.0,76.3227,76.3851,76.3227,76.3851,7800.0
2014-01-10 09:40:00,85.64,85.66,85.51,85.51,12500.0,76.394,76.4119,76.278,76.278,12500.0
2014-01-10 09:45:00,85.53,85.53,85.47,85.52,17400.0,76.2959,76.2959,76.2424,76.287,17400.0
2014-01-10 09:50:00,85.53,85.63,85.5,85.5,16500.0,76.2959,76.3851,76.2691,76.2691,16500.0
2014-01-10 09:55:00,85.51,85.54,85.47,85.49,4900.0,76.278,76.3048,76.2424,76.2602,4900.0
2014-01-10 10:00:00,85.46,85.46,85.31,85.34,7900.0,76.2334,76.2334,76.0996,76.1264,7900.0
2014-01-10 10:05:00,85.35,85.36,85.21,85.28,11000.0,76.1353,76.1442,76.0104,76.0729,11000.0
2014-01-10 10:10:00,85.31,85.31,85.23,85.29,9900.0,76.0996,76.0996,76.0283,76.0818,9900.0
2014-01-10 10:15:00,85.26,85.4,85.23,85.4,8400.0,76.055,76.1799,76.0283,76.1799,8400.0
2014-01-10 10:20:00,85.4,85.44,85.38,85.43,10600.0,76.1799,76.2156,76.1621,76.2067,10600.0
2014-01-10 10:25:00,85.42,85.47,85.41,85.42,18200.0,76.1978,76.2424,76.1888,76.1978,18200.0
2014-01-10 10:30:00,85.44,85.44,85.36,85.36,15900.0,76.2156,76.2156,76.1442,76.1442,15900.0
2014-01-10 10:35:00,85.36,85.38,85.29,85.31,5200.0,76.1442,76.1621,76.0818,76.0996,5200.0
2014-01-10 10:40:00,85.29,85.35,85.28,85.32,10000.0,76.0818,76.1353,76.0729,76.1086,10000.0
2014-01-10 10:45:00,85.31,85.41,85.31,85.38,22900.0,76.0996,76.1888,76.0996,76.1621,22900.0
2014-01-10 10:50:00,85.39,85.45,85.37,85.37,17200.0,76.171,76.2245,76.1532,76.1532,17200.0
2014-01-10 10:55:00,85.38,85.43,85.37,85.42,19200.0,76.1621,76.2067,76.1532,76.1978,19200.0
2014-01-10 11:00:00,85.42,85.45,85.41,85.41,14300.0,76.1978,76.2245,76.1888,76.1888,14300.0
2014-01-10 11:05:00,85.4,85.4,85.33,85.39,12500.0,76.1799,76.1799,76.1175,76.171,12500.0
2014-01-10 11:10:00,85.38,85.4,85.37,85.37,6000.0,76.1621,76.1799,76.1532,76.1532,6000.0
2014-01-10 11:15:00,85.35,85.35,85.31,85.31,24200.0,76.1353,76.1353,76.0996,76.0996,24200.0
2014-01-10 11:20:00,85.31,85.31,85.23,85.26,8700.0,76.0996,76.0996,76.0283,76.055,8700.0
2014-01-10 11:25:00,85.25,85.26,85.23,85.26,6900.0,76.0461,76.055,76.0283,76.055,6900.0
2014-01-10 11:30:00,85.25,85.25,85.17,85.2,14000.0,76.0461,76.0461,75.9748,76.0015,14000.0
2014-01-10 11:35:00,85.17,85.27,85.15,85.24,29000.0,75.9748,76.064,75.9569,76.0372,29000.0
2014-01-10 11:40:00,85.24,85.27,85.23,85.24,23700.0,76.0372,76.064,76.0283,76.0372,23700.0
2014-01-10 11:45:00,85.24,85.27,85.19,85.26,8100.0,76.0372,76.064,75.9926,76.055,8100.0
2014-01-10 11:50:00,85.25,85.26,85.21,85.23,9600.0,76.0461,76.055,76.0104,76.0283,9600.0
2014-01-10 11:55:00,85.2,85.26,85.19,85.25,6400.0,76.0015,76.055,75.9926,76.0461,6400.0
2014-01-10 12:00:00,85.25,85.26,85.19,85.25,8600.0,76.0461,76.055,75.9926,76.0461,8600.0
2014-01-10 12:05:00,85.25,85.32,85.22,85.3,8900.0,76.0461,76.1086,76.0194,76.0907,8900.0
2014-01-10 12:10:00,85.3,85.32,85.26,85.3,4600.0,76.0907,76.1086,76.055,76.0907,4600.0
2014-01-10 12:15:00,85.32,85.39,85.32,85.35,6000.0,76.1086,76.171,76.1086,76.1353,6000.0
2014-01-10 12:20:00,85.36,85.37,85.34,85.35,4600.0,76.1442,76.1532,76.1264,76.1353,4600.0
2014-01-10 12:25:00,85.35,85.37,85.34,85.35,6500.0,76.1353,76.1532,76.1264,76.1353,6500.0
2014-01-10 12:30:00,85.35,85.37,85.34,85.37,4500.0,76.1353,76.1532,76.1264,76.1532,4500.0
2014-01-10 12:35:00,85.37,85.39,85.36,85.37,3000.0,76.1532,76.171,76.1442,76.1532,3000.0
2014-01-10 12:40:00,85.38,85.49,85.37,85.47,23100.0,76.1621,76.2602,76.1532,76.2424,23100.0
2014-01-10 12:45:00,85.47,85.48,85.45,85.46,4600.0,76.2424,76.2513,76.2245,76.2334,4600.0
2014-01-10 12:50:00,85.47,85.47,85.36,85.38,17900.0,76.2424,76.2424,76.1442,76.1621,17900.0
2014-01-10 12:55:00,85.39,85.39,85.38,85.39,1600.0,76.171,76.171,76.1621,76.171,1600.0
2014-01-10 13:00:00,85.36,85.37,85.34,85.36,4400.0,76.1442,76.1532,76.1264,76.1442,4400.0
2014-01-10 13:05:00,85.35,85.42,85.35,85.41,5900.0,76.1353,76.1978,76.1353,76.1888,5900.0
2014-01-10 13:10:00,85.42,85.44,85.4,85.43,7700.0,76.1978,76.2156,76.1799,76.2067,7700.0
2014-01-10 13:15:00,85.44,85.44,85.42,85.44,12800.0,76.2156,76.2156,76.1978,76.2156,12800.0
2014-01-10 13:20:00,85.44,85.45,85.42,85.43,15300.0,76.2156,76.2245,76.1978,76.2067,15300.0
2014-01-10 13:25:00,85.43,85.47,85.42,85.45,12500.0,76.2067,76.2424,76.1978,76.2245,12500.0
2014-01-10 13:30:00,85.44,85.47,85.43,85.45,24300.0,76.2156,76.2424,76.2067,76.2245,24300.0
2014-01-10 13:35:00,85.45,85.47,85.44,85.46,5100.0,76.2245,76.2424,76.2156,76.2334,5100.0
2014-01-10 13:40:00,85.47,85.5,85.46,85.49,6000.0,76.2424,76.2691,76.2334,76.2602,6000.0
2014-01-10 13:45:00,85.49,85.49,85.47,85.47,3300.0,76.2602,76.2602,76.2424,76.2424,3300.0
2014-01-10 13:50:00,85.48,85.5,85.46,85.46,17900.0,76.2513,76.2691,76.2334,76.2334,17900.0
2014-01-10 13:55:00,85.46,85.46,85.35,85.37,12000.0,76.2334,76.2334,76.1353,76.1532,12000.0
2014-01-10 14:00:00,85.38,85.41,85.37,85.39,8100.0,76.1621,76.1888,76.1532,76.171,8100.0
2014-01-10 14:05:00,85.4,85.45,85.39,85.45,30200.0,76.1799,76.2245,76.171,76.2245,30200.0
2014-01-10 14:10:00,85.45,85.45,85.42,85.44,27300.0,76.2245,76.2245,76.1978,76.2156,27300.0
2014-01-10 14:15:00,85.44,85.48,85.44,85.48,14400.0,76.2156,76.2513,76.2156,76.2513,14400.0
2014-01-10 14:20:00,85.47,85.49,85.44,85.46,8000.0,76.2424,76.2602,76.2156,76.2334,8000.0
2014-01-10 14:25:00,85.45,85.46,85.41,85.41,13700.0,76.2245,76.2334,76.1888,76.1888,13700.0
2014-01-10 14:30:00,85.42,85.48,85.41,85.46,19500.0,76.1978,76.2513,76.1888,76.2334,19500.0
2014-01-10 14:35:00,85.46,85.47,85.44,85.44,10500.0,76.2334,76.2424,76.2156,76.2156,10500.0
2014-01-10 14:40:00,85.45,85.49,85.45,85.46,21300.0,76.2245,76.2602,76.2245,76.2334,21300.0
2014-01-10 14:45:00,85.46,85.51,85.44,85.44,167400.0,76.2334,76.278,76.2156,76.2156,167400.0
2014-01-10 14:50:00,85.43,85.46,85.42,85.45,12800.0,76.2067,76.2334,76.1978,76.2245,12800.0
2014-01-10 14:55:00,85.45,85.47,85.43,85.43,5400.0,76.2245,76.2424,76.2067,76.2067,5400.0
2014-01-10 15:00:00,85.43,85.55,85.43,85.53,30900.0,76.2067,76.3137,76.2067,76.2959,30900.0
2014-01-10 15:05:00,85.53,85.58,85.51,85.56,20700.0,76.2959,76.3405,76.278,76.3227,20700.0
2014-01-10 15:10:00,85.56,85.61,85.54,85.6,10200.0,76.3227,76.3673,76.3048,76.3583,10200.0
2014-01-10 15:15:00,85.61,85.63,85.6,85.61,16000.0,76.3673,76.3851,76.3583,76.3673,16000.0
2014-01-10 15:20:00,85.61,85.62,85.59,85.6,12700.0,76.3673,76.3762,76.3494,76.3583,12700.0
2014-01-10 15:25:00,85.61,85.63,85.6,85.62,9700.0,76.3673,76.3851,76.3583,76.3762,9700.0
2014-01-10 15:30:00,85.63,85.7,85.63,85.67,15100.0,76.3851,76.4475,76.3851,76.4208,15100.0
2014-01-10 15:35:00,85.67,85.69,85.65,85.66,8500.0,76.4208,76.4386,76.4029,76.4119,8500.0
2014-01-10 15:40:00,85.67,85.71,85.65,85.68,9900.0,76.4208,76.4565,76.4029,76.4297,9900.0
2014-01-10 15:45:00,85.67,85.67,85.63,85.63,20000.0,76.4208,76.4208,76.3851,76.3851,20000.0
2014-01-10 15:50:00,85.63,85.66,85.63,85.65,20600.0,76.3851,76.4119,76.3851,76.4029,20600.0
2014-01-10 15:55:00,85.64,85.73,85.64,85.73,39500.0,76.394,76.4743,76.394,76.4743,39500.0
2014-01-13 09:30:00,85.54,85.63,85.41,85.63,11300.0,76.3048,76.3851,76.1888,76.3851,11300.0
2014-01-13 09:35:00,85.64,85.66,85.61,85.63,4800.0,76.394,76.4119,76.3673,76.3851,4800.0
2014-01-13 09:40:00,85.57,85.58,85.53,85.58,6300.0,76.3316,76.3405,76.2959,76.3405,6300.0
2014-01-13 09:45:00,85.59,85.61,85.5,85.59,11400.0,76.3494,76.3673,76.2691,76.3494,11400.0
2014-01-13 09:50:00,85.59,85.59,85.53,85.55,26900.0,76.3494,76.3494,76.2959,76.3137,26900.0
2014-01-13 09:55:00,85.54,85.59,85.52,85.52,23200.0,76.3048,76.3494,76.287,76.287,23200.0
2014-01-13 10:00:00,85.54,85.66,85.54,85.59,23000.0,76.3048,76.4119,76.3048,76.3494,23000.0
2014-01-13 10:05:00,85.62,85.71,85.61,85.7,10200.0,76.3762,76.4565,76.3673,76.4475,10200.0
2014-01-13 10:10:00,85.68,85.72,85.66,85.67,11700.0,76.4297,76.4654,76.4119,76.4208,11700.0
2014-01-13 10:15:00,85.67,85.67,85.59,85.63,12200.0,76.4208,76.4208,76.3494,76.3851,12200.0
2014-01-13 10:20:00,85.64,85.7,85.62,85.67,7900.0,76.394,76.4475,76.3762,76.4208,7900.0
2014-01-13 10:25:00,85.68,85.72,85.63,85.7,9200.0,76.4297,76.4654,76.3851,76.4475,9200.0
2014-01-13 10:30:00,85.71,85.72,85.67,85.67,6000.0,76.4565,76.4654,76.4208,76.4208,6000.0
2014-01-13 10:35:00,85.68,85.72,85.68,85.71,6700.0,76.4297,76.4654,76.4297,76.4565,6700.0
2014-01-13 10:40:00,85.7,85.7,85.68,85.68,4400.0,76.4475,76.4475,76.4297,76.4297,4400.0
2014-01-13 10:45:00,85.68,85.7,85.68,85.69,12200.0,76.4297,76.4475,76.4297,76.4386,12200.0
2014-01-13 10:50:00,85.69,85.71,85.66,85.67,34100.0,76.4386,76.4565,76.4119,76.4208,34100.0
2014-01-13 10:55:00,85.67,85.68,85.65,85.65,39900.0,76.4208,76.4297,76.4029,76.4029,39900.0
2014-01-13 11:00:00,85.65,85.66,85.59,85.63,34400.0,76.4029,76.4119,76.3494,76.3851,34400.0
2014-01-13 11:05:00,85.63,85.64,85.58,85.6,34200.0,76.3851,76.394,76.3405,76.3583,34200.0
2014-01-13 11:10:00,85.6,85.67,85.6,85.66,14500.0,76.3583,76.4208,76.3583,76.4119,14500.0
2014-01-13 11:15:00,85.66,85.66,85.6,85.62,8000.0,76.4119,76.4119,76.3583,76.3762,8000.0
2014-01-13 11:20:00,85.63,85.63,85.59,85.61,14400.0,76.3851,76.3851,76.3494,76.3673,14400.0
2014-01-13 11:25:00,85.61,85.64,85.59,85.62,16600.0,76.3673,76.394,76.3494,76.3762,16600.0
2014-01-13 11:30:00,85.62,85.63,85.6,85.61,7400.0,76.3762,76.3851,76.3583,76.3673,7400.0
2014-01-13 11:35:00,85.61,85.64,85.6,85.63,16600.0,76.3673,76.394,76.3583,76.3851,16600.0
2014-01-13 11:40:00,85.64,85.67,85.63,85.64,22700.0,76.394,76.4208,76.3851,76.394,22700.0
2014-01-13 11:45:00,85.63,85.63,85.61,85.63,7900.0,76.3851,76.3851,76.3673,76.3851,7900.0
2014-01-13 11:50:00,85.63,85.64,85.61,85.62,17300.0,76.3851,76.394,76.3673,76.3762,17300.0
2014-01-13 11:55:00,85.63,85.63,85.61,85.63,12400.0,76.3851,76.3851,76.3673,76.3851,12400.0
2014-01-13 12:00:00,85.61,85.62,85.52,85.54,22700.0,76.3673,76.3762,76.287,76.3048,22700.0
2014-01-13 12:05:00,85.54,85.54,85.52,85.54,16500.0,76.3048,76.3048,76.287,76.3048,16500.0
2014-01-13 12:10:00,85.54,85.55,85.52,85.53,19700.0,76.3048,76.3137,76.287,76.2959,19700.0
2014-01-13 12:15:00,85.53,85.55,85.53,85.53,14300.0,76.2959,76.3137,76.2959,76.2959,14300.0
2014-01-13 12:20:00,85.54,85.54,85.49,85.49,6300.0,76.3048,76.3048,76.2602,76.2602,6300.0
2014-01-13 12:25:00,85.5,85.5,85.37,85.39,20700.0,76.2691,76.2691,76.1532,76.171,20700.0
2014-01-13 12:30:00,85.38,85.38,85.29,85.33,11600.0,76.1621,76.1621,76.0818,76.1175,11600.0
2014-01-13 12:35:00,85.32,85.34,85.3,85.33,13100.0,76.1086,76.1264,76.0907,76.1175,13100.0
2014-01-13 12:40:00,85.32,85.34,85.32,85.33,7000.0,76.1086,76.1264,76.1086,76.1175,7000.0
2014-01-13 12:45:00,85.32,85.33,85.27,85.29,12800.0,76.1086,76.1175,76.064,76.0818,12800.0
2014-01-13 12:50:00,85.27,85.29,85.25,85.26,37200.0,76.064,76.0818,76.0461,76.055,37200.0
2014-01-13 12:55:00,85.26,85.26,85.17,85.17,35600.0,76.055,76.055,75.9748,75.9748,35600.0
2014-01-13 13:00:00,85.16,85.16,85.05,85.09,40000.0,75.9658,75.9658,75.8677,75.9034,40000.0
2014-01-13 13:05:00,85.09,85.18,85.09,85.17,4800.0,75.9034,75.9837,75.9034,75.9748,4800.0
2014-01-13 13:10:00,85.15,85.17,85.09,85.11,9300.0,75.9569,75.9748,75.9034,75.9212,9300.0
2014-01-13 13:15:00,85.12,85.12,85.01,85.05,13600.0,75.9302,75.9302,75.832,75.8677,13600.0
2014-01-13 13:20:00,85.03,85.1,85.03,85.09,31900.0,75.8499,75.9123,75.8499,75.9034,31900.0
2014-01-13 13:25:00,85.09,85.14,85.06,85.11,23300.0,75.9034,75.948,75.8766,75.9212,23300.0
2014-01-13 13:30:00,85.09,85.09,85.02,85.05,13700.0,75.9034,75.9034,75.841,75.8677,13700.0
2014-01-13 13:35:00,85.06,85.1,85.06,85.08,63600.0,75.8766,75.9123,75.8766,75.8945,63600.0
2014-01-13 13:40:00,85.06,85.06,85.04,85.04,10300.0,75.8766,75.8766,75.8588,75.8588,10300.0
2014-01-13 13:45:00,85.02,85.02,84.95,85.0,51700.0,75.841,75.841,75.7785,75.8231,51700.0
2014-01-13 13:50:00,85.0,85.01,84.96,84.99,37000.0,75.8231,75.832,75.7874,75.8142,37000.0
2014-01-13 13:55:00,85.0,85.05,84.99,85.05,13300.0,75.8231,75.8677,75.8142,75.8677,13300.0
2014-01-13 14:00:00,85.05,85.05,84.98,84.98,22400.0,75.8677,75.8677,75.8053,75.8053,22400.0
2014-01-13 14:05:00,84.97,85.03,84.96,85.01,9900.0,75.7963,75.8499,75.7874,75.832,9900.0
2014-01-13 14:10:00,85.03,85.04,84.95,85.0,16000.0,75.8499,75.8588,75.7785,75.8231,16000.0
2014-01-13 14:15:00,85.0,85.0,84.9,84.91,10300.0,75.8231,75.8231,75.7339,75.7428,10300.0
2014-01-13 14:20:00,84.91,84.95,84.82,84.84,17200.0,75.7428,75.7785,75.6625,75.6804,17200.0
2014-01-13 14:25:00,84.85,84.89,84.84,84.85,11200.0,75.6893,75.725,75.6804,75.6893,11200.0
2014-01-13 14:30:00,84.84,84.86,84.79,84.83,6700.0,75.6804,75.6982,75.6358,75.6715,6700.0
2014-01-13 14:35:00,84.83,84.84,84.77,84.79,7700.0,75.6715,75.6804,75.6179,75.6358,7700.0
2014-01-13 14:40:00,84.81,84.83,84.8,84.8,9900.0,75.6536,75.6715,75.6447,75.6447,9900.0
2014-01-13 14:45:00,84.8,84.8,84.69,84.74,21400.0,75.6447,75.6447,75.5466,75.5912,21400.0
2014-01-13 14:50:00,84.71,84.71,84.63,84.71,14700.0,75.5644,75.5644,75.4931,75.5644,14700.0
2014-01-13 14:55:00,84.7,84.72,84.63,84.66,23200.0,75.5555,75.5733,75.4931,75.5198,23200.0
2014-01-13 15:00:00,84.66,84.66,84.49,84.53,22700.0,75.5198,75.5198,75.3682,75.4039,22700.0
2014-01-13 15:05:00,84.52,84.53,84.38,84.43,18300.0,75.3949,75.4039,75.27,75.3146,18300.0
2014-01-13 15:10:00,84.44,84.47,84.4,84.46,15900.0,75.3236,75.3503,75.2879,75.3414,15900.0
2014-01-13 15:15:00,84.48,84.5,84.44,84.5,8000.0,75.3593,75.3771,75.3236,75.3771,8000.0
2014-01-13 15:20:00,84.5,84.5,84.42,84.42,14300.0,75.3771,75.3771,75.3057,75.3057,14300.0
2014-01-13 15:25:00,84.42,84.5,84.39,84.47,23100.0,75.3057,75.3771,75.279,75.3503,23100.0
2014-01-13 15:30:00,84.46,84.46,84.37,84.39,15800.0,75.3414,75.3414,75.2611,75.279,15800.0
2014-01-13 15:35:00,84.39,84.41,84.33,84.38,19400.0,75.279,75.2968,75.2254,75.27,19400.0
2014-01-13 15:40:00,84.37,84.37,84.29,84.31,19300.0,75.2611,75.2611,75.1898,75.2076,19300.0
2014-01-13 15:45:00,84.3,84.43,84.28,84.4,148400.0,75.1987,75.3146,75.1808,75.2879,148400.0
2014-01-13 15:50:00,84.4,84.48,84.39,84.46,31800.0,75.2879,75.3593,75.279,75.3414,31800.0
2014-01-13 15:55:00,84.45,84.48,84.43,84.47,23100.0,75.3325,75.3593,75.3146,75.3503,23100.0
2014-01-14 09:30:00,84.76,84.87,84.61,84.81,14100.0,75.609,75.7071,75.4752,75.6536,14100.0
2014-01-14 09:35:00,84.82,84.87,84.8,84.81,8100.0,75.6625,75.7071,75.6447,75.6536,8100.0
2014-01-14 09:40:00,84.74,84.75,84.65,84.74,39800.0,75.5912,75.6001,75.5109,75.5912,39800.0
2014-01-14 09:45:00,84.73,84.74,84.61,84.67,12400.0,75.5823,75.5912,75.4752,75.5287,12400.0
2014-01-14 09:50:00,84.66,84.68,84.62,84.66,8100.0,75.5198,75.5377,75.4841,75.5198,8100.0
2014-01-14 09:55:00,84.65,84.7,84.58,84.69,19200.0,75.5109,75.5555,75.4485,75.5466,19200.0
2014-01-14 10:00:00,84.68,84.83,84.68,84.77,13000.0,75.5377,75.6715,75.5377,75.6179,13000.0
2014-01-14 10:05:00,84.78,84.9,84.75,84.86,23500.0,75.6269,75.7339,75.6001,75.6982,23500.0
2014-01-14 10:10:00,84.86,84.91,84.85,84.86,6100.0,75.6982,75.7428,75.6893,75.6982,6100.0
2014-01-14 10:15:00,84.85,84.9,84.84,84.9,12000.0,75.6893,75.7339,75.6804,75.7339,12000.0
2014-01-14 10:20:00,84.91,84.94,84.83,84.85,23700.0,75.7428,75.7696,75.6715,75.6893,23700.0
2014-01-14 10:25:00,84.86,84.89,84.85,84.88,13700.0,75.6982,75.725,75.6893,75.7161,13700.0
2014-01-14 10:30:00,84.88,84.94,84.88,84.94,19900.0,75.7161,75.7696,75.7161,75.7696,19900.0
2014-01-14 10:35:00,84.94,84.94,84.87,84.87,9500.0,75.7696,75.7696,75.7071,75.7071,9500.0
2014-01-14 10:40:00,84.88,84.99,84.88,84.98,10500.0,75.7161,75.8142,75.7161,75.8053,10500.0
2014-01-14 10:45:00,84.98,85.02,84.97,84.97,6000.0,75.8053,75.841,75.7963,75.7963,6000.0
2014-01-14 10:50:00,84.97,84.98,84.96,84.96,5100.0,75.7963,75.8053,75.7874,75.7874,5100.0
2014-01-14 10:55:00,84.97,85.12,84.97,85.1,57400.0,75.7963,75.9302,75.7963,75.9123,57400.0
2014-01-14 11:00:00,85.11,85.16,85.11,85.12,12600.0,75.9212,75.9658,75.9212,75.9302,12600.0
2014-01-14 11:05:00,85.13,85.14,85.07,85.07,13200.0,75.9391,75.948,75.8856,75.8856,13200.0
2014-01-14 11:10:00,85.07,85.13,85.07,85.11,40700.0,75.8856,75.9391,75.8856,75.9212,40700.0
2014-01-14 11:15:00,85.1,85.27,85.1,85.26,58600.0,75.9123,76.064,75.9123,76.055,58600.0
2014-01-14 11:20:00,85.26,85.29,85.23,85.23,8400.0,76.055,76.0818,76.0283,76.0283,8400.0
2014-01-14 11:25:00,85.23,85.25,85.21,85.21,11800.0,76.0283,76.0461,76.0104,76.0104,11800.0
2014-01-14 11:30:00,85.21,85.27,85.21,85.24,10000.0,76.0104,76.064,76.0104,76.0372,10000.0
2014-01-14 11:35:00,85.23,85.23,85.18,85.2,11100.0,76.0283,76.0283,75.9837,76.0015,11100.0
2014-01-14 11:40:00,85.22,85.23,85.2,85.2,12400.0,76.0194,76.0283,76.0015,76.0015,12400.0
2014-01-14 11:45:00,85.19,85.24,85.19,85.23,7700.0,75.9926,76.0372,75.9926,76.0283,7700.0
2014-01-14 11:50:00,85.23,85.25,85.21,85.22,7400.0,76.0283,76.0461,76.0104,76.0194,7400.0
2014-01-14 11:55:00,85.21,85.25,85.2,85.25,10900.0,76.0104,76.0461,76.0015,76.0461,10900.0
2014-01-14 12:00:00,85.25,85.27,85.23,85.27,7400.0,76.0461,76.064,76.0283,76.064,7400.0
2014-01-14 12:05:00,85.28,85.28,85.25,85.25,4600.0,76.0729,76.0729,76.0461,76.0461,4600.0
2014-01-14 12:10:00,85.26,85.27,85.26,85.27,5900.0,76.055,76.064,76.055,76.064,5900.0
2014-01-14 12:15:00,85.28,85.33,85.28,85.33,7900.0,76.0729,76.1175,76.0729,76.1175,7900.0
2014-01-14 12:20:00,85.33,85.42,85.31,85.4,12000.0,76.1175,76.1978,76.0996,76.1799,12000.0
2014-01-14 12:25:00,85.39,85.41,85.36,85.39,6800.0,76.171,76.1888,76.1442,76.171,6800.0
2014-01-14 12:30:00,85.41,85.41,85.34,85.35,8800.0,76.1888,76.1888,76.1264,76.1353,8800.0
2014-01-14 12:35:00,85.36,85.4,85.36,85.38,3100.0,76.1442,76.1799,76.1442,76.1621,3100.0
2014-01-14 12:40:00,85.4,85.46,85.4,85.44,6100.0,76.1799,76.2334,76.1799,76.2156,6100.0
2014-01-14 12:45:00,85.43,85.43,85.4,85.42,4300.0,76.2067,76.2067,76.1799,76.1978,4300.0
2014-01-14 12:50:00,85.41,85.41,85.37,85.37,3600.0,76.1888,76.1888,76.1532,76.1532,3600.0
2014-01-14 12:55:00,85.38,85.39,85.36,85.36,5600.0,76.1621,76.171,76.1442,76.1442,5600.0
2014-01-14 13:00:00,85.38,85.42,85.36,85.36,7700.0,76.1621,76.1978,76.1442,76.1442,7700.0
2014-01-14 13:05:00,85.35,85.39,85.34,85.37,8200.0,76.1353,76.171,76.1264,76.1532,8200.0
2014-01-14 13:10:00,85.37,85.41,85.36,85.4,4900.0,76.1532,76.1888,76.1442,76.1799,4900.0
2014-01-14 13:15:00,85.4,85.46,85.4,85.42,8200.0,76.1799,76.2334,76.1799,76.1978,8200.0
2014-01-14 13:20:00,85.43,85.44,85.4,85.42,21000.0,76.2067,76.2156,76.1799,76.1978,21000.0
2014-01-14 13:25:00,85.42,85.42,85.39,85.4,12400.0,76.1978,76.1978,76.171,76.1799,12400.0
2014-01-14 13:30:00,85.39,85.41,85.39,85.41,6600.0,76.171,76.1888,76.171,76.1888,6600.0
2014-01-14 13:35:00,85.43,85.5,85.41,85.48,12800.0,76.2067,76.2691,76.1888,76.2513,12800.0
2014-01-14 13:40:00,85.48,85.5,85.44,85.44,9900.0,76.2513,76.2691,76.2156,76.2156,9900.0
2014-01-14 13:45:00,85.44,85.46,85.38,85.38,49100.0,76.2156,76.2334,76.1621,76.1621,49100.0
2014-01-14 13:50:00,85.38,85.4,85.38,85.39,8600.0,76.1621,76.1799,76.1621,76.171,8600.0
2014-01-14 13:55:00,85.38,85.42,85.37,85.41,9300.0,76.1621,76.1978,76.1532,76.1888,9300.0
2014-01-14 14:00:00,85.41,85.42,85.34,85.38,32300.0,76.1888,76.1978,76.1264,76.1621,32300.0
2014-01-14 14:05:00,85.38,85.39,85.35,85.36,21100.0,76.1621,76.171,76.1353,76.1442,21100.0
2014-01-14 14:10:00,85.35,85.37,85.34,85.34,14500.0,76.1353,76.1532,76.1264,76.1264,14500.0
2014-01-14 14:15:00,85.32,85.37,85.32,85.35,18200.0,76.1086,76.1532,76.1086,76.1353,18200.0
2014-01-14 14:20:00,85.34,85.37,85.34,85.36,16700.0,76.1264,76.1532,76.1264,76.1442,16700.0
2014-01-14 14:25:00,85.37,85.43,85.36,85.43,15000.0,76.1532,76.2067,76.1442,76.2067,15000.0
2014-01-14 14:30:00,85.44,85.46,85.42,85.44,27900.0,76.2156,76.2334,76.1978,76.2156,27900.0
2014-01-14 14:35:00,85.44,85.47,85.43,85.47,10000.0,76.2156,76.2424,76.2067,76.2424,10000.0
2014-01-14 14:40:00,85.46,85.46,85.42,85.45,8100.0,76.2334,76.2334,76.1978,76.2245,8100.0
2014-01-14 14:45:00,85.45,85.51,85.45,85.5,17500.0,76.2245,76.278,76.2245,76.2691,17500.0
2014-01-14 14:50:00,85.5,85.52,85.49,85.51,3900.0,76.2691,76.287,76.2602,76.278,3900.0
2014-01-14 14:55:00,85.5,85.51,85.45,85.46,11400.0,76.2691,76.278,76.2245,76.2334,11400.0
2014-01-14 15:00:00,85.46,85.47,85.44,85.47,7400.0,76.2334,76.2424,76.2156,76.2424,7400.0
2014-01-14 15:05:00,85.47,85.48,85.46,85.48,7400.0,76.2424,76.2513,76.2334,76.2513,7400.0
2014-01-14 15:10:00,85.48,85.48,85.47,85.47,5000.0,76.2513,76.2513,76.2424,76.2424,5000.0
2014-01-14 15:15:00,85.48,85.55,85.47,85.53,8000.0,76.2513,76.3137,76.2424,76.2959,8000.0
2014-01-14 15:20:00,85.53,85.56,85.53,85.56,5500.0,76.2959,76.3227,76.2959,76.3227,5500.0
2014-01-14 15:25:00,85.57,85.58,85.53,85.58,13600.0,76.3316,76.3405,76.2959,76.3405,13600.0
2014-01-14 15:30:00,85.58,85.59,85.55,85.56,11800.0,76.3405,76.3494,76.3137,76.3227,11800.0
2014-01-14 15:35:00,85.56,85.56,85.53,85.54,12000.0,76.3227,76.3227,76.2959,76.3048,12000.0
2014-01-14 15:40:00,85.54,85.56,85.53,85.53,14500.0,76.3048,76.3227,76.2959,76.2959,14500.0
2014-01-14 15:45:00,85.52,85.52,85.48,85.49,328200.0,76.287,76.287,76.2513,76.2602,328200.0
2014-01-14 15:50:00,85.5,85.53,85.48,85.51,59200.0,76.2691,76.2959,76.2513,76.278,59200.0
2014-01-14 15:55:00,85.51,85.56,85.5,85.56,26300.0,76.278,76.3227,76.2691,76.3227,26300.0
2014-01-15 09:30:00,85.75,85.76,85.68,85.73,68900.0,76.4921,76.5011,76.4297,76.4743,68900.0
2014-01-15 09:35:00,85.74,85.84,85.74,85.83,6200.0,76.4832,76.5724,76.4832,76.5635,6200.0
2014-01-15 09:40:00,85.85,85.85,85.74,85.78,4900.0,76.5813,76.5813,76.4832,76.5189,4900.0
2014-01-15 09:45:00,85.79,85.83,85.77,85.79,7200.0,76.5278,76.5635,76.51,76.5278,7200.0
2014-01-15 09:50:00,85.82,85.84,85.77,85.77,6600.0,76.5546,76.5724,76.51,76.51,6600.0
2014-01-15 09:55:00,85.77,85.8,85.75,85.79,4400.0,76.51,76.5367,76.4921,76.5278,4400.0
2014-01-15 10:00:00,85.85,85.93,85.85,85.93,16100.0,76.5813,76.6527,76.5813,76.6527,16100.0
2014-01-15 10:05:00,85.93,85.94,85.88,85.9,7200.0,76.6527,76.6616,76.6081,76.6259,7200.0
2014-01-15 10:10:00,85.92,85.96,85.89,85.9,9800.0,76.6438,76.6795,76.617,76.6259,9800.0
2014-01-15 10:15:00,85.93,85.93,85.91,85.93,4600.0,76.6527,76.6527,76.6349,76.6527,4600.0
2014-01-15 10:20:00,85.91,85.93,85.9,85.91,3700.0,76.6349,76.6527,76.6259,76.6349,3700.0
2014-01-15 10:25:00,85.92,85.94,85.89,85.94,8600.0,76.6438,76.6616,76.617,76.6616,8600.0
2014-01-15 10:30:00,85.95,85.98,85.92,85.92,16400.0,76.6705,76.6973,76.6438,76.6438,16400.0
2014-01-15 10:35:00,85.92,85.92,85.86,85.86,13500.0,76.6438,76.6438,76.5903,76.5903,13500.0
2014-01-15 10:40:00,85.87,85.87,85.84,85.86,15400.0,76.5992,76.5992,76.5724,76.5903,15400.0
2014-01-15 10:45:00,85.85,85.9,85.83,85.88,15200.0,76.5813,76.6259,76.5635,76.6081,15200.0
2014-01-15 10:50:00,85.87,85.91,85.86,85.9,4700.0,76.5992,76.6349,76.5903,76.6259,4700.0
2014-01-15 10:55:00,85.9,85.91,85.86,85.9,12600.0,76.6259,76.6349,76.5903,76.6259,12600.0
2014-01-15 11:00:00,85.91,85.95,85.91,85.95,10700.0,76.6349,76.6705,76.6349,76.6705,10700.0
2014-01-15 11:05:00,85.96,86.1,85.96,86.06,14700.0,76.6795,76.8044,76.6795,76.7687,14700.0
2014-01-15 11:10:00,86.07,86.07,86.01,86.02,34000.0,76.7776,76.7776,76.7241,76.733,34000.0
2014-01-15 11:15:00,86.02,86.07,86.0,86.0,28200.0,76.733,76.7776,76.7151,76.7151,28200.0
2014-01-15 11:20:00,86.0,86.02,85.88,85.88,16100.0,76.7151,76.733,76.6081,76.6081,16100.0
2014-01-15 11:25:00,85.88,85.89,85.84,85.89,10200.0,76.6081,76.617,76.5724,76.617,10200.0
2014-01-15 11:30:00,85.9,85.95,85.9,85.94,10000.0,76.6259,76.6705,76.6259,76.6616,10000.0
2014-01-15 11:35:00,85.93,85.95,85.89,85.94,23600.0,76.6527,76.6705,76.617,76.6616,23600.0
2014-01-15 11:40:00,85.94,85.94,85.88,85.93,141200.0,76.6616,76.6616,76.6081,76.6527,141200.0
2014-01-15 11:45:00,85.93,85.96,85.92,85.94,7400.0,76.6527,76.6795,76.6438,76.6616,7400.0
2014-01-15 11:50:00,85.95,85.95,85.91,85.94,5200.0,76.6705,76.6705,76.6349,76.6616,5200.0
2014-01-15 11:55:00,85.95,85.95,85.9,85.93,10500.0,76.6705,76.6705,76.6259,76.6527,10500.0
2014-01-15 12:00:00,85.93,86.03,85.93,86.0,36800.0,76.6527,76.7419,76.6527,76.7151,36800.0
2014-01-15 12:05:00,85.99,86.02,85.98,86.01,5800.0,76.7062,76.733,76.6973,76.7241,5800.0
2014-01-15 12:10:00,86.02,86.03,85.99,85.99,12000.0,76.733,76.7419,76.7062,76.7062,12000.0
2014-01-15 12:15:00,85.98,86.03,85.98,86.03,13900.0,76.6973,76.7419,76.6973,76.7419,13900.0
2014-01-15 12:20:00,86.02,86.04,86.0,86.01,7800.0,76.733,76.7508,76.7151,76.7241,7800.0
2014-01-15 12:25:00,86.01,86.03,85.99,86.01,9100.0,76.7241,76.7419,76.7062,76.7241,9100.0
2014-01-15 12:30:00,86.02,86.03,85.98,85.99,26700.0,76.733,76.7419,76.6973,76.7062,26700.0
2014-01-15 12:35:00,85.98,86.02,85.95,85.95,10500.0,76.6973,76.733,76.6705,76.6705,10500.0
2014-01-15 12:40:00,85.95,85.95,85.9,85.92,9700.0,76.6705,76.6705,76.6259,76.6438,9700.0
2014-01-15 12:45:00,85.92,85.97,85.92,85.97,29900.0,76.6438,76.6884,76.6438,76.6884,29900.0
2014-01-15 12:50:00,85.98,85.98,85.97,85.97,20800.0,76.6973,76.6973,76.6884,76.6884,20800.0
2014-01-15 12:55:00,85.98,85.99,85.96,85.98,13300.0,76.6973,76.7062,76.6795,76.6973,13300.0
2014-01-15 13:00:00,85.97,86.0,85.97,86.0,4600.0,76.6884,76.7151,76.6884,76.7151,4600.0
2014-01-15 13:05:00,86.0,86.02,86.0,86.01,11400.0,76.7151,76.733,76.7151,76.7241,11400.0
2014-01-15 13:10:00,86.0,86.02,85.98,86.02,7500.0,76.7151,76.733,76.6973,76.733,7500.0
2014-01-15 13:15:00,86.01,86.01,85.98,86.0,5600.0,76.7241,76.7241,76.6973,76.7151,5600.0
2014-01-15 13:20:00,85.99,85.99,85.96,85.96,4600.0,76.7062,76.7062,76.6795,76.6795,4600.0
2014-01-15 13:25:00,85.96,85.97,85.89,85.92,9600.0,76.6795,76.6884,76.617,76.6438,9600.0
2014-01-15 13:30:00,85.92,85.94,85.89,85.93,11700.0,76.6438,76.6616,76.617,76.6527,11700.0
2014-01-15 13:35:00,85.93,85.96,85.9,85.92,28300.0,76.6527,76.6795,76.6259,76.6438,28300.0
2014-01-15 13:40:00,85.9,85.93,85.88,85.91,9600.0,76.6259,76.6527,76.6081,76.6349,9600.0
2014-01-15 13:45:00,85.91,85.93,85.88,85.89,10100.0,76.6349,76.6527,76.6081,76.617,10100.0
2014-01-15 13:50:00,85.89,85.94,85.88,85.93,7700.0,76.617,76.6616,76.6081,76.6527,7700.0
2014-01-15 13:55:00,85.92,85.93,85.9,85.91,5100.0,76.6438,76.6527,76.6259,76.6349,5100.0
2014-01-15 14:00:00,85.92,85.95,85.88,85.95,15800.0,76.6438,76.6705,76.6081,76.6705,15800.0
2014-01-15 14:05:00,85.95,85.96,85.93,85.94,13500.0,76.6705,76.6795,76.6527,76.6616,13500.0
2014-01-15 14:10:00,85.93,85.96,85.91,85.95,7100.0,76.6527,76.6795,76.6349,76.6705,7100.0
2014-01-15 14:15:00,85.96,86.01,85.95,86.01,12000.0,76.6795,76.7241,76.6705,76.7241,12000.0
2014-01-15 14:20:00,86.01,86.05,86.01,86.05,7300.0,76.7241,76.7597,76.7241,76.7597,7300.0
2014-01-15 14:25:00,86.06,86.07,86.01,86.03,17100.0,76.7687,76.7776,76.7241,76.7419,17100.0
2014-01-15 14:30:00,86.03,86.05,86.0,86.03,18100.0,76.7419,76.7597,76.7151,76.7419,18100.0
2014-01-15 14:35:00,86.03,86.04,86.02,86.03,7400.0,76.7419,76.7508,76.733,76.7419,7400.0
2014-01-15 14:40:00,86.03,86.06,86.01,86.05,17100.0,76.7419,76.7687,76.7241,76.7597,17100.0
2014-01-15 14:45:00,86.06,86.08,86.03,86.08,10300.0,76.7687,76.7865,76.7419,76.7865,10300.0
2014-01-15 14:50:00,86.09,86.09,86.06,86.08,12500.0,76.7954,76.7954,76.7687,76.7865,12500.0
2014-01-15 14:55:00,86.07,86.1,86.06,86.09,20100.0,76.7776,76.8044,76.7687,76.7954,20100.0
2014-01-15 15:00:00,86.09,86.12,86.08,86.1,34400.0,76.7954,76.8222,76.7865,76.8044,34400.0
2014-01-15 15:05:00,86.1,86.12,86.09,86.1,50400.0,76.8044,76.8222,76.7954,76.8044,50400.0
2014-01-15 15:10:00,86.1,86.1,86.05,86.06,52800.0,76.8044,76.8044,76.7597,76.7687,52800.0
2014-01-15 15:15:00,86.06,86.06,86.01,86.01,23200.0,76.7687,76.7687,76.7241,76.7241,23200.0
2014-01-15 15:20:00,86.01,86.01,85.96,85.97,12200.0,76.7241,76.7241,76.6795,76.6884,12200.0
2014-01-15 15:25:00,85.97,86.02,85.97,86.0,9700.0,76.6884,76.733,76.6884,76.7151,9700.0
2014-01-15 15:30:00,86.01,86.02,85.98,86.02,14800.0,76.7241,76.733,76.6973,76.733,14800.0
2014-01-15 15:35:00,86.02,86.05,86.01,86.05,7000.0,76.733,76.7597,76.7241,76.7597,7000.0
2014-01-15 15:40:00,86.04,86.04,85.99,86.01,11500.0,76.7508,76.7508,76.7062,76.7241,11500.0
2014-01-15 15:45:00,86.02,86.04,85.98,85.99,14500.0,76.733,76.7508,76.6973,76.7062,14500.0
2014-01-15 15:50:00,85.99,86.05,85.99,86.02,18400.0,76.7062,76.7597,76.7062,76.733,18400.0
2014-01-15 15:55:00,86.02,86.02,85.97,86.02,34200.0,76.733,76.733,76.6884,76.733,34200.0
2014-01-16 09:30:00,85.75,85.93,85.75,85.86,16000.0,76.4921,76.6527,76.4921,76.5903,16000.0
2014-01-16 09:35:00,85.89,85.89,85.76,85.8,8700.0,76.617,76.617,76.5011,76.5367,8700.0
2014-01-16 09:40:00,85.79,85.84,85.77,85.82,26000.0,76.5278,76.5724,76.51,76.5546,26000.0
2014-01-16 09:45:00,85.82,85.85,85.8,85.84,33300.0,76.5546,76.5813,76.5367,76.5724,33300.0
2014-01-16 09:50:00,85.83,85.94,85.78,85.93,40600.0,76.5635,76.6616,76.5189,76.6527,40600.0
2014-01-16 09:55:00,85.94,86.0,85.89,85.91,26100.0,76.6616,76.7151,76.617,76.6349,26100.0
2014-01-16 10:00:00,85.89,85.99,85.89,85.96,20700.0,76.617,76.7062,76.617,76.6795,20700.0
2014-01-16 10:05:00,85.97,85.97,85.89,85.92,26400.0,76.6884,76.6884,76.617,76.6438,26400.0
2014-01-16 10:10:00,85.92,85.93,85.86,85.89,65800.0,76.6438,76.6527,76.5903,76.617,65800.0
2014-01-16 10:15:00,85.89,85.92,85.85,85.91,22900.0,76.617,76.6438,76.5813,76.6349,22900.0
2014-01-16 10:20:00,85.91,85.96,85.9,85.95,44000.0,76.6349,76.6795,76.6259,76.6705,44000.0
2014-01-16 10:25:00,85.95,85.97,85.92,85.95,21200.0,76.6705,76.6884,76.6438,76.6705,21200.0
2014-01-16 10:30:00,85.94,85.95,85.91,85.92,9000.0,76.6616,76.6705,76.6349,76.6438,9000.0
2014-01-16 10:35:00,85.91,85.93,85.91,85.93,19400.0,76.6349,76.6527,76.6349,76.6527,19400.0
2014-01-16 10:40:00,85.93,85.93,85.9,85.9,16700.0,76.6527,76.6527,76.6259,76.6259,16700.0
2014-01-16 10:45:00,85.89,85.89,85.83,85.86,29300.0,76.617,76.617,76.5635,76.5903,29300.0
2014-01-16 10:50:00,85.86,85.86,85.77,85.77,28800.0,76.5903,76.5903,76.51,76.51,28800.0
2014-01-16 10:55:00,85.77,85.81,85.77,85.8,24500.0,76.51,76.5457,76.51,76.5367,24500.0
2014-01-16 11:00:00,85.78,85.78,85.74,85.75,9700.0,76.5189,76.5189,76.4832,76.4921,9700.0
2014-01-16 11:05:00,85.75,85.83,85.75,85.83,6000.0,76.4921,76.5635,76.4921,76.5635,6000.0
2014-01-16 11:10:00,85.82,85.84,85.81,85.84,15800.0,76.5546,76.5724,76.5457,76.5724,15800.0
2014-01-16 11:15:00,85.84,85.89,85.83,85.87,17600.0,76.5724,76.617,76.5635,76.5992,17600.0
2014-01-16 11:20:00,85.87,85.88,85.84,85.84,11100.0,76.5992,76.6081,76.5724,76.5724,11100.0
2014-01-16 11:25:00,85.84,85.86,85.81,85.86,14800.0,76.5724,76.5903,76.5457,76.5903,14800.0
2014-01-16 11:30:00,85.89,85.9,85.86,85.87,15600.0,76.617,76.6259,76.5903,76.5992,15600.0
2014-01-16 11:35:00,85.88,85.9,85.86,85.9,4200.0,76.6081,76.6259,76.5903,76.6259,4200.0
2014-01-16 11:40:00,85.89,85.93,85.87,85.93,4100.0,76.617,76.6527,76.5992,76.6527,4100.0
2014-01-16 11:45:00,85.93,85.97,85.92,85.93,5900.0,76.6527,76.6884,76.6438,76.6527,5900.0
2014-01-16 11:50:00,85.93,85.96,85.93,85.94,6600.0,76.6527,76.6795,76.6527,76.6616,6600.0
2014-01-16 11:55:00,85.93,85.98,85.93,85.97,12300.0,76.6527,76.6973,76.6527,76.6884,12300.0
2014-01-16 12:00:00,85.96,85.98,85.94,85.97,12000.0,76.6795,76.6973,76.6616,76.6884,12000.0
2014-01-16 12:05:00,85.97,85.97,85.91,85.93,14500.0,76.6884,76.6884,76.6349,76.6527,14500.0
2014-01-16 12:10:00,85.93,85.93,85.86,85.87,4200.0,76.6527,76.6527,76.5903,76.5992,4200.0
2014-01-16 12:15:00,85.9,85.92,85.9,85.92,9500.0,76.6259,76.6438,76.6259,76.6438,9500.0
2014-01-16 12:20:00,85.93,85.94,85.91,85.91,1500.0,76.6527,76.6616,76.6349,76.6349,1500.0
2014-01-16 12:25:00,85.89,85.93,85.89,85.93,12500.0,76.617,76.6527,76.617,76.6527,12500.0
2014-01-16 12:30:00,85.93,85.95,85.93,85.95,12200.0,76.6527,76.6705,76.6527,76.6705,12200.0
2014-01-16 12:35:00,85.96,85.96,85.93,85.93,14700.0,76.6795,76.6795,76.6527,76.6527,14700.0
2014-01-16 12:40:00,85.91,85.96,85.91,85.96,14400.0,76.6349,76.6795,76.6349,76.6795,14400.0
2014-01-16 12:45:00,85.97,85.98,85.96,85.97,4400.0,76.6884,76.6973,76.6795,76.6884,4400.0
2014-01-16 12:50:00,85.96,85.99,85.96,85.98,8000.0,76.6795,76.7062,76.6795,76.6973,8000.0
2014-01-16 12:55:00,85.98,85.98,85.97,85.97,7100.0,76.6973,76.6973,76.6884,76.6884,7100.0
2014-01-16 13:00:00,85.97,85.97,85.92,85.92,6700.0,76.6884,76.6884,76.6438,76.6438,6700.0
2014-01-16 13:05:00,85.92,85.95,85.91,85.95,23700.0,76.6438,76.6705,76.6349,76.6705,23700.0
2014-01-16 13:10:00,85.94,85.96,85.94,85.95,32400.0,76.6616,76.6795,76.6616,76.6705,32400.0
2014-01-16 13:15:00,85.95,86.02,85.94,86.01,41100.0,76.6705,76.733,76.6616,76.7241,41100.0
2014-01-16 13:20:00,86.02,86.06,86.01,86.01,24100.0,76.733,76.7687,76.7241,76.7241,24100.0
2014-01-16 13:25:00,86.02,86.03,85.99,86.02,9100.0,76.733,76.7419,76.7062,76.733,9100.0
2014-01-16 13:30:00,86.03,86.04,86.01,86.03,10200.0,76.7419,76.7508,76.7241,76.7419,10200.0
2014-01-16 13:35:00,86.01,86.02,85.98,85.98,3100.0,76.7241,76.733,76.6973,76.6973,3100.0
2014-01-16 13:40:00,85.98,85.99,85.96,85.96,20900.0,76.6973,76.7062,76.6795,76.6795,20900.0
2014-01-16 13:45:00,85.97,86.01,85.97,85.98,6500.0,76.6884,76.7241,76.6884,76.6973,6500.0
2014-01-16 13:50:00,85.99,86.0,85.98,86.0,5500.0,76.7062,76.7151,76.6973,76.7151,5500.0
2014-01-16 13:55:00,86.0,86.01,85.97,85.97,6700.0,76.7151,76.7241,76.6884,76.6884,6700.0
2014-01-16 14:00:00,85.96,86.0,85.96,86.0,2900.0,76.6795,76.7151,76.6795,76.7151,2900.0
2014-01-16 14:05:00,86.01,86.01,85.96,85.98,9100.0,76.7241,76.7241,76.6795,76.6973,9100.0
2014-01-16 14:10:00,85.97,85.99,85.97,85.98,7500.0,76.6884,76.7062,76.6884,76.6973,7500.0
2014-01-16 14:15:00,85.98,85.99,85.94,85.94,12100.0,76.6973,76.7062,76.6616,76.6616,12100.0
2014-01-16 14:20:00,85.93,85.94,85.91,85.93,14800.0,76.6527,76.6616,76.6349,76.6527,14800.0
2014-01-16 14:25:00,85.93,85.95,85.93,85.95,5300.0,76.6527,76.6705,76.6527,76.6705,5300.0
2014-01-16 14:30:00,85.96,85.96,85.94,85.96,3200.0,76.6795,76.6795,76.6616,76.6795,3200.0
2014-01-16 14:35:00,85.94,85.97,85.93,85.97,10800.0,76.6616,76.6884,76.6527,76.6884,10800.0
2014-01-16 14:40:00,85.98,86.0,85.97,85.99,8400.0,76.6973,76.7151,76.6884,76.7062,8400.0
2014-01-16 14:45:00,86.0,86.0,85.97,86.0,12800.0,76.7151,76.7151,76.6884,76.7151,12800.0
2014-01-16 14:50:00,85.99,86.02,85.98,86.0,24500.0,76.7062,76.733,76.6973,76.7151,24500.0
2014-01-16 14:55:00,85.99,86.0,85.97,86.0,26100.0,76.7062,76.7151,76.6884,76.7151,26100.0
2014-01-16 15:00:00,86.0,86.01,85.98,85.98,6600.0,76.7151,76.7241,76.6973,76.6973,6600.0
2014-01-16 15:05:00,85.97,86.0,85.97,86.0,3700.0,76.6884,76.7151,76.6884,76.7151,3700.0
2014-01-16 15:10:00,85.99,85.99,85.98,85.99,4500.0,76.7062,76.7062,76.6973,76.7062,4500.0
2014-01-16 15:15:00,86.0,86.0,85.95,85.95,77700.0,76.7151,76.7151,76.6705,76.6705,77700.0
2014-01-16 15:20:00,85.95,85.96,85.94,85.94,46300.0,76.6705,76.6795,76.6616,76.6616,46300.0
2014-01-16 15:25:00,85.93,85.93,85.92,85.93,11800.0,76.6527,76.6527,76.6438,76.6527,11800.0
2014-01-16 15:30:00,85.94,85.95,85.92,85.95,7700.0,76.6616,76.6705,76.6438,76.6705,7700.0
2014-01-16 15:35:00,85.96,85.96,85.93,85.93,6300.0,76.6795,76.6795,76.6527,76.6527,6300.0
2014-01-16 15:40:00,85.94,85.94,85.91,85.92,12900.0,76.6616,76.6616,76.6349,76.6438,12900.0
2014-01-16 15:45:00,85.92,85.93,85.85,85.85,14400.0,76.6438,76.6527,76.5813,76.5813,14400.0
2014-01-16 15:50:00,85.86,85.97,85.86,85.96,37100.0,76.5903,76.6884,76.5903,76.6795,37100.0
2014-01-16 15:55:00,85.95,86.02,85.95,86.0,37300.0,76.6705,76.733,76.6705,76.7151,37300.0
2014-01-17 09:30:00,85.92,85.99,85.92,85.94,15000.0,76.6438,76.7062,76.6438,76.6616,15000.0
2014-01-17 09:35:00,85.95,86.01,85.95,85.99,7100.0,76.6705,76.7241,76.6705,76.7062,7100.0
2014-01-17 09:40:00,85.98,86.03,85.95,85.97,4700.0,76.6973,76.7419,76.6705,76.6884,4700.0
2014-01-17 09:45:00,85.97,85.97,85.83,85.84,11600.0,76.6884,76.6884,76.5635,76.5724,11600.0
2014-01-17 09:50:00,85.82,85.85,85.78,85.85,20900.0,76.5546,76.5813,76.5189,76.5813,20900.0
2014-01-17 09:55:00,85.83,85.88,85.8,85.86,12800.0,76.5635,76.6081,76.5367,76.5903,12800.0
2014-01-17 10:00:00,85.87,85.88,85.8,85.83,8500.0,76.5992,76.6081,76.5367,76.5635,8500.0
2014-01-17 10:05:00,85.86,85.91,85.86,85.86,6200.0,76.5903,76.6349,76.5903,76.5903,6200.0
2014-01-17 10:10:00,85.86,85.9,85.86,85.88,4400.0,76.5903,76.6259,76.5903,76.6081,4400.0
2014-01-17 10:15:00,85.91,85.94,85.86,85.93,7200.0,76.6349,76.6616,76.5903,76.6527,7200.0
2014-01-17 10:20:00,85.94,85.95,85.91,85.93,15800.0,76.6616,76.6705,76.6349,76.6527,15800.0
2014-01-17 10:25:00,85.93,85.93,85.88,85.89,5700.0,76.6527,76.6527,76.6081,76.617,5700.0
2014-01-17 10:30:00,85.89,85.91,85.88,85.88,2900.0,76.617,76.6349,76.6081,76.6081,2900.0
2014-01-17 10:35:00,85.89,85.92,85.89,85.9,4700.0,76.617,76.6438,76.617,76.6259,4700.0
2014-01-17 10:40:00,85.91,85.92,85.9,85.91,17700.0,76.6349,76.6438,76.6259,76.6349,17700.0
2014-01-17 10:45:00,85.92,85.93,85.9,85.91,6400.0,76.6438,76.6527,76.6259,76.6349,6400.0
2014-01-17 10:50:00,85.93,85.94,85.89,85.94,37600.0,76.6527,76.6616,76.617,76.6616,37600.0
2014-01-17 10:55:00,85.95,85.97,85.92,85.94,3100.0,76.6705,76.6884,76.6438,76.6616,3100.0
2014-01-17 11:00:00,85.96,86.0,85.96,85.99,7900.0,76.6795,76.7151,76.6795,76.7062,7900.0
2014-01-17 11:05:00,85.98,86.0,85.96,85.96,1700.0,76.6973,76.7151,76.6795,76.6795,1700.0
2014-01-17 11:10:00,85.95,85.96,85.91,85.95,32300.0,76.6705,76.6795,76.6349,76.6705,32300.0
2014-01-17 11:15:00,85.95,86.0,85.95,86.0,6200.0,76.6705,76.7151,76.6705,76.7151,6200.0
2014-01-17 11:20:00,86.0,86.0,85.95,85.95,7400.0,76.7151,76.7151,76.6705,76.6705,7400.0
2014-01-17 11:25:00,85.95,85.96,85.94,85.96,2900.0,76.6705,76.6795,76.6616,76.6795,2900.0
2014-01-17 11:30:00,85.97,85.99,85.97,85.98,8000.0,76.6884,76.7062,76.6884,76.6973,8000.0
2014-01-17 11:35:00,85.95,85.95,85.92,85.93,6700.0,76.6705,76.6705,76.6438,76.6527,6700.0
2014-01-17 11:40:00,85.92,85.95,85.92,85.95,8200.0,76.6438,76.6705,76.6438,76.6705,8200.0
2014-01-17 11:45:00,85.95,85.97,85.94,85.95,2300.0,76.6705,76.6884,76.6616,76.6705,2300.0
2014-01-17 11:50:00,85.95,85.96,85.95,85.95,6000.0,76.6705,76.6795,76.6705,76.6705,6000.0
2014-01-17 11:55:00,85.96,85.97,85.96,85.97,5400.0,76.6795,76.6884,76.6795,76.6884,5400.0
2014-01-17 12:00:00,85.98,85.99,85.96,85.96,18700.0,76.6973,76.7062,76.6795,76.6795,18700.0
2014-01-17 12:05:00,85.96,86.0,85.96,86.0,23000.0,76.6795,76.7151,76.6795,76.7151,23000.0
2014-01-17 12:10:00,85.99,86.06,85.98,86.05,27900.0,76.7062,76.7687,76.6973,76.7597,27900.0
2014-01-17 12:15:00,86.05,86.07,86.05,86.06,10400.0,76.7597,76.7776,76.7597,76.7687,10400.0
2014-01-17 12:20:00,86.05,86.07,86.03,86.05,7600.0,76.7597,76.7776,76.7419,76.7597,7600.0
2014-01-17 12:25:00,86.06,86.06,86.03,86.04,4100.0,76.7687,76.7687,76.7419,76.7508,4100.0
2014-01-17 12:30:00,86.04,86.05,86.02,86.03,8900.0,76.7508,76.7597,76.733,76.7419,8900.0
2014-01-17 12:35:00,86.02,86.03,86.02,86.03,700.0,76.733,76.7419,76.733,76.7419,700.0
2014-01-17 12:40:00,86.02,86.02,86.01,86.01,5600.0,76.733,76.733,76.7241,76.7241,5600.0
2014-01-17 12:45:00,86.02,86.02,86.01,86.02,11100.0,76.733,76.733,76.7241,76.733,11100.0
2014-01-17 12:50:00,86.01,86.02,86.0,86.0,2100.0,76.7241,76.733,76.7151,76.7151,2100.0
2014-01-17 12:55:00,86.0,86.0,85.96,85.96,9400.0,76.7151,76.7151,76.6795,76.6795,9400.0
2014-01-17 13:00:00,85.96,85.99,85.95,85.99,14200.0,76.6795,76.7062,76.6705,76.7062,14200.0
2014-01-17 13:05:00,85.98,85.99,85.94,85.94,11600.0,76.6973,76.7062,76.6616,76.6616,11600.0
2014-01-17 13:10:00,85.93,85.93,85.86,85.87,29600.0,76.6527,76.6527,76.5903,76.5992,29600.0
2014-01-17 13:15:00,85.86,85.88,85.81,85.88,15000.0,76.5903,76.6081,76.5457,76.6081,15000.0
2014-01-17 13:20:00,85.88,85.89,85.88,85.88,2700.0,76.6081,76.617,76.6081,76.6081,2700.0
2014-01-17 13:25:00,85.87,85.87,85.84,85.85,1600.0,76.5992,76.5992,76.5724,76.5813,1600.0
2014-01-17 13:30:00,85.84,85.84,85.82,85.83,17100.0,76.5724,76.5724,76.5546,76.5635,17100.0
2014-01-17 13:35:00,85.83,85.85,85.83,85.85,8800.0,76.5635,76.5813,76.5635,76.5813,8800.0
2014-01-17 13:40:00,85.84,85.86,85.83,85.84,3100.0,76.5724,76.5903,76.5635,76.5724,3100.0
2014-01-17 13:45:00,85.84,85.86,85.82,85.85,13900.0,76.5724,76.5903,76.5546,76.5813,13900.0
2014-01-17 13:50:00,85.85,85.86,85.84,85.85,13400.0,76.5813,76.5903,76.5724,76.5813,13400.0
2014-01-17 13:55:00,85.86,85.9,85.86,85.9,6400.0,76.5903,76.6259,76.5903,76.6259,6400.0
2014-01-17 14:00:00,85.9,85.91,85.88,85.88,7600.0,76.6259,76.6349,76.6081,76.6081,7600.0
2014-01-17 14:05:00,85.89,85.91,85.86,85.91,14400.0,76.617,76.6349,76.5903,76.6349,14400.0
2014-01-17 14:10:00,85.91,85.93,85.89,85.91,19300.0,76.6349,76.6527,76.617,76.6349,19300.0
2014-01-17 14:15:00,85.91,85.91,85.87,85.91,12700.0,76.6349,76.6349,76.5992,76.6349,12700.0
2014-01-17 14:20:00,85.91,85.93,85.9,85.93,17200.0,76.6349,76.6527,76.6259,76.6527,17200.0
2014-01-17 14:25:00,85.92,85.93,85.91,85.92,9900.0,76.6438,76.6527,76.6349,76.6438,9900.0
2014-01-17 14:30:00,85.92,85.92,85.88,85.89,11500.0,76.6438,76.6438,76.6081,76.617,11500.0
2014-01-17 14:35:00,85.89,85.89,85.87,85.89,13100.0,76.617,76.617,76.5992,76.617,13100.0
2014-01-17 14:40:00,85.88,85.89,85.85,85.87,42500.0,76.6081,76.617,76.5813,76.5992,42500.0
2014-01-17 14:45:00,85.87,85.87,85.84,85.86,16400.0,76.5992,76.5992,76.5724,76.5903,16400.0
2014-01-17 14:50:00,85.87,85.87,85.84,85.85,15700.0,76.5992,76.5992,76.5724,76.5813,15700.0
2014-01-17 14:55:00,85.86,85.86,85.83,85.84,10800.0,76.5903,76.5903,76.5635,76.5724,10800.0
2014-01-17 15:00:00,85.85,85.89,85.83,85.83,18400.0,76.5813,76.617,76.5635,76.5635,18400.0
2014-01-17 15:05:00,85.82,85.83,85.74,85.74,9300.0,76.5546,76.5635,76.4832,76.4832,9300.0
2014-01-17 15:10:00,85.74,85.76,85.7,85.76,8400.0,76.4832,76.5011,76.4475,76.5011,8400.0
2014-01-17 15:15:00,85.75,85.75,85.69,85.7,5300.0,76.4921,76.4921,76.4386,76.4475,5300.0
2014-01-17 15:20:00,85.69,85.71,85.66,85.71,5500.0,76.4386,76.4565,76.4119,76.4565,5500.0
2014-01-17 15:25:00,85.71,85.72,85.69,85.69,12000.0,76.4565,76.4654,76.4386,76.4386,12000.0
2014-01-17 15:30:00,85.69,85.69,85.58,85.58,16100.0,76.4386,76.4386,76.3405,76.3405,16100.0
2014-01-17 15:35:00,85.59,85.62,85.58,85.61,11100.0,76.3494,76.3762,76.3405,76.3673,11100.0
2014-01-17 15:40:00,85.61,85.61,85.57,85.59,16000.0,76.3673,76.3673,76.3316,76.3494,16000.0
2014-01-17 15:45:00,85.62,85.72,85.62,85.72,14000.0,76.3762,76.4654,76.3762,76.4654,14000.0
2014-01-17 15:50:00,85.72,85.75,85.69,85.7,25600.0,76.4654,76.4921,76.4386,76.4475,25600.0
2014-01-17 15:55:00,85.7,85.72,85.65,85.72,17600.0,76.4475,76.4654,76.4029,76.4654,17600.0
2014-01-21 09:30:00,86.24,86.3,86.11,86.3,14600.0,76.9292,76.9828,76.8133,76.9828,14600.0
2014-01-21 09:35:00,86.3,86.34,86.26,86.27,8300.0,76.9828,77.0184,76.9471,76.956,8300.0
2014-01-21 09:40:00,86.25,86.26,86.14,86.18,13600.0,76.9382,76.9471,76.84,76.8757,13600.0
2014-01-21 09:45:00,86.2,86.27,86.17,86.25,17600.0,76.8936,76.956,76.8668,76.9382,17600.0
2014-01-21 09:50:00,86.24,86.28,86.22,86.24,11100.0,76.9292,76.9649,76.9114,76.9292,11100.0
2014-01-21 09:55:00,86.22,86.23,86.19,86.2,11900.0,76.9114,76.9203,76.8846,76.8936,11900.0
2014-01-21 10:00:00,86.21,86.21,86.17,86.19,5100.0,76.9025,76.9025,76.8668,76.8846,5100.0
2014-01-21 10:05:00,86.2,86.22,86.19,86.19,15400.0,76.8936,76.9114,76.8846,76.8846,15400.0
2014-01-21 10:10:00,86.19,86.19,86.01,86.02,23000.0,76.8846,76.8846,76.7241,76.733,23000.0
2014-01-21 10:15:00,86.02,86.02,85.93,86.02,15300.0,76.733,76.733,76.6527,76.733,15300.0
2014-01-21 10:20:00,86.0,86.0,85.9,85.91,31100.0,76.7151,76.7151,76.6259,76.6349,31100.0
2014-01-21 10:25:00,85.92,85.94,85.9,85.93,5700.0,76.6438,76.6616,76.6259,76.6527,5700.0
2014-01-21 10:30:00,85.92,85.92,85.84,85.85,10700.0,76.6438,76.6438,76.5724,76.5813,10700.0
2014-01-21 10:35:00,85.84,85.89,85.83,85.89,18600.0,76.5724,76.617,76.5635,76.617,18600.0
2014-01-21 10:40:00,85.88,85.93,85.86,85.93,5500.0,76.6081,76.6527,76.5903,76.6527,5500.0
2014-01-21 10:45:00,85.93,85.95,85.9,85.91,8300.0,76.6527,76.6705,76.6259,76.6349,8300.0
2014-01-21 10:50:00,85.87,85.93,85.85,85.92,18400.0,76.5992,76.6527,76.5813,76.6438,18400.0
2014-01-21 10:55:00,85.92,85.95,85.92,85.95,7300.0,76.6438,76.6705,76.6438,76.6705,7300.0
2014-01-21 11:00:00,85.95,85.95,85.93,85.94,2500.0,76.6705,76.6705,76.6527,76.6616,2500.0
2014-01-21 11:05:00,85.95,85.96,85.71,85.71,17700.0,76.6705,76.6795,76.4565,76.4565,17700.0
2014-01-21 11:10:00,85.7,85.7,85.52,85.58,22400.0,76.4475,76.4475,76.287,76.3405,22400.0
2014-01-21 11:15:00,85.58,85.64,85.57,85.6,19400.0,76.3405,76.394,76.3316,76.3583,19400.0
2014-01-21 11:20:00,85.6,85.64,85.59,85.62,8600.0,76.3583,76.394,76.3494,76.3762,8600.0
2014-01-21 11:25:00,85.63,85.65,85.62,85.64,9600.0,76.3851,76.4029,76.3762,76.394,9600.0
2014-01-21 11:30:00,85.63,85.66,85.61,85.66,5400.0,76.3851,76.4119,76.3673,76.4119,5400.0
2014-01-21 11:35:00,85.66,85.69,85.65,85.67,14300.0,76.4119,76.4386,76.4029,76.4208,14300.0
2014-01-21 11:40:00,85.66,85.66,85.6,85.66,52400.0,76.4119,76.4119,76.3583,76.4119,52400.0
2014-01-21 11:45:00,85.67,85.7,85.66,85.69,6900.0,76.4208,76.4475,76.4119,76.4386,6900.0
2014-01-21 11:50:00,85.68,85.68,85.59,85.61,31600.0,76.4297,76.4297,76.3494,76.3673,31600.0
2014-01-21 11:55:00,85.62,85.67,85.61,85.67,21900.0,76.3762,76.4208,76.3673,76.4208,21900.0
2014-01-21 12:00:00,85.66,85.66,85.6,85.6,20400.0,76.4119,76.4119,76.3583,76.3583,20400.0
2014-01-21 12:05:00,85.6,85.61,85.51,85.56,20800.0,76.3583,76.3673,76.278,76.3227,20800.0
2014-01-21 12:10:00,85.56,85.6,85.56,85.59,9000.0,76.3227,76.3583,76.3227,76.3494,9000.0
2014-01-21 12:15:00,85.61,85.65,85.61,85.64,7200.0,76.3673,76.4029,76.3673,76.394,7200.0
2014-01-21 12:20:00,85.66,85.79,85.66,85.79,6900.0,76.4119,76.5278,76.4119,76.5278,6900.0
2014-01-21 12:25:00,85.78,85.8,85.76,85.77,4600.0,76.5189,76.5367,76.5011,76.51,4600.0
2014-01-21 12:30:00,85.77,85.78,85.77,85.77,13400.0,76.51,76.5189,76.51,76.51,13400.0
2014-01-21 12:35:00,85.77,85.78,85.76,85.77,6900.0,76.51,76.5189,76.5011,76.51,6900.0
2014-01-21 12:40:00,85.78,85.83,85.78,85.83,7000.0,76.5189,76.5635,76.5189,76.5635,7000.0
2014-01-21 12:45:00,85.83,85.84,85.82,85.83,6100.0,76.5635,76.5724,76.5546,76.5635,6100.0
2014-01-21 12:50:00,85.83,85.85,85.83,85.85,6800.0,76.5635,76.5813,76.5635,76.5813,6800.0
2014-01-21 12:55:00,85.83,85.86,85.83,85.85,3900.0,76.5635,76.5903,76.5635,76.5813,3900.0
2014-01-21 13:00:00,85.85,85.89,85.85,85.89,9700.0,76.5813,76.617,76.5813,76.617,9700.0
2014-01-21 13:05:00,85.89,85.93,85.89,85.92,5400.0,76.617,76.6527,76.617,76.6438,5400.0
2014-01-21 13:10:00,85.93,85.93,85.9,85.9,5300.0,76.6527,76.6527,76.6259,76.6259,5300.0
2014-01-21 13:15:00,85.89,85.91,85.88,85.9,3500.0,76.617,76.6349,76.6081,76.6259,3500.0
2014-01-21 13:20:00,85.91,85.91,85.87,85.88,9300.0,76.6349,76.6349,76.5992,76.6081,9300.0
2014-01-21 13:25:00,85.89,85.9,85.89,85.9,6900.0,76.617,76.6259,76.617,76.6259,6900.0
2014-01-21 13:30:00,85.9,86.02,85.9,86.0,6800.0,76.6259,76.733,76.6259,76.7151,6800.0
2014-01-21 13:35:00,86.0,86.02,85.99,86.01,7700.0,76.7151,76.733,76.7062,76.7241,7700.0
2014-01-21 13:40:00,86.01,86.04,86.0,86.02,21800.0,76.7241,76.7508,76.7151,76.733,21800.0
2014-01-21 13:45:00,86.03,86.04,86.0,86.0,7000.0,76.7419,76.7508,76.7151,76.7151,7000.0
2014-01-21 13:50:00,86.0,86.01,85.99,86.0,8200.0,76.7151,76.7241,76.7062,76.7151,8200.0
2014-01-21 13:55:00,86.0,86.02,85.98,85.99,13500.0,76.7151,76.733,76.6973,76.7062,13500.0
2014-01-21 14:00:00,85.99,86.03,85.99,86.02,15300.0,76.7062,76.7419,76.7062,76.733,15300.0
2014-01-21 14:05:00,86.02,86.03,86.0,86.02,18700.0,76.733,76.7419,76.7151,76.733,18700.0
2014-01-21 14:10:00,86.01,86.04,86.0,86.03,14200.0,76.7241,76.7508,76.7151,76.7419,14200.0
2014-01-21 14:15:00,86.03,86.04,86.0,86.0,17800.0,76.7419,76.7508,76.7151,76.7151,17800.0
2014-01-21 14:20:00,85.98,86.0,85.96,85.98,31000.0,76.6973,76.7151,76.6795,76.6973,31000.0
2014-01-21 14:25:00,85.96,86.01,85.96,86.0,22500.0,76.6795,76.7241,76.6795,76.7151,22500.0
2014-01-21 14:30:00,86.0,86.03,85.99,86.02,23800.0,76.7151,76.7419,76.7062,76.733,23800.0
2014-01-21 14:35:00,86.04,86.08,86.04,86.06,20100.0,76.7508,76.7865,76.7508,76.7687,20100.0
2014-01-21 14:40:00,86.06,86.06,86.05,86.06,8300.0,76.7687,76.7687,76.7597,76.7687,8300.0
2014-01-21 14:45:00,86.06,86.06,86.01,86.02,31500.0,76.7687,76.7687,76.7241,76.733,31500.0
2014-01-21 14:50:00,86.02,86.03,85.94,85.98,64800.0,76.733,76.7419,76.6616,76.6973,64800.0
2014-01-21 14:55:00,85.99,86.0,85.96,86.0,43600.0,76.7062,76.7151,76.6795,76.7151,43600.0
2014-01-21 15:00:00,86.0,86.01,85.95,85.98,11600.0,76.7151,76.7241,76.6705,76.6973,11600.0
2014-01-21 15:05:00,85.99,86.03,85.96,85.99,48200.0,76.7062,76.7419,76.6795,76.7062,48200.0
2014-01-21 15:10:00,85.98,86.01,85.95,85.96,20000.0,76.6973,76.7241,76.6705,76.6795,20000.0
2014-01-21 15:15:00,85.96,85.98,85.94,85.97,16300.0,76.6795,76.6973,76.6616,76.6884,16300.0
2014-01-21 15:20:00,85.97,85.98,85.95,85.96,29900.0,76.6884,76.6973,76.6705,76.6795,29900.0
2014-01-21 15:25:00,85.96,85.97,85.92,85.94,9300.0,76.6795,76.6884,76.6438,76.6616,9300.0
2014-01-21 15:30:00,85.93,85.97,85.93,85.95,22300.0,76.6527,76.6884,76.6527,76.6705,22300.0
2014-01-21 15:35:00,85.95,85.99,85.94,85.99,14000.0,76.6705,76.7062,76.6616,76.7062,14000.0
2014-01-21 15:40:00,86.0,86.05,86.0,86.03,24000.0,76.7151,76.7597,76.7151,76.7419,24000.0
2014-01-21 15:45:00,86.04,86.06,86.0,86.03,60600.0,76.7508,76.7687,76.7151,76.7419,60600.0
2014-01-21 15:50:00,86.03,86.05,86.01,86.03,41700.0,76.7419,76.7597,76.7241,76.7419,41700.0
2014-01-21 15:55:00,86.04,86.06,86.0,86.06,85500.0,76.7508,76.7687,76.7151,76.7687,85500.0
2014-01-22 09:30:00,86.21,86.24,86.1,86.16,23300.0,76.9025,76.9292,76.8044,76.8579,23300.0
2014-01-22 09:35:00,86.18,86.18,86.11,86.11,14600.0,76.8757,76.8757,76.8133,76.8133,14600.0
2014-01-22 09:40:00,86.1,86.1,86.04,86.06,10900.0,76.8044,76.8044,76.7508,76.7687,10900.0
2014-01-22 09:45:00,86.07,86.13,86.04,86.06,168300.0,76.7776,76.8311,76.7508,76.7687,168300.0
2014-01-22 09:50:00,86.07,86.09,86.0,86.03,24400.0,76.7776,76.7954,76.7151,76.7419,24400.0
2014-01-22 09:55:00,86.04,86.09,86.02,86.05,12200.0,76.7508,76.7954,76.733,76.7597,12200.0
2014-01-22 10:00:00,86.06,86.13,86.04,86.05,17100.0,76.7687,76.8311,76.7508,76.7597,17100.0
2014-01-22 10:05:00,86.07,86.12,86.05,86.09,11600.0,76.7776,76.8222,76.7597,76.7954,11600.0
2014-01-22 10:10:00,86.1,86.1,85.99,86.0,10000.0,76.8044,76.8044,76.7062,76.7151,10000.0
2014-01-22 10:15:00,86.0,86.0,85.94,85.98,13500.0,76.7151,76.7151,76.6616,76.6973,13500.0
2014-01-22 10:20:00,85.97,86.04,85.94,86.04,6400.0,76.6884,76.7508,76.6616,76.7508,6400.0
2014-01-22 10:25:00,86.05,86.16,86.05,86.14,9600.0,76.7597,76.8579,76.7597,76.84,9600.0
2014-01-22 10:30:00,86.14,86.14,86.09,86.09,8700.0,76.84,76.84,76.7954,76.7954,8700.0
2014-01-22 10:35:00,86.08,86.09,86.06,86.06,26400.0,76.7865,76.7954,76.7687,76.7687,26400.0
2014-01-22 10:40:00,86.07,86.13,86.03,86.04,8600.0,76.7776,76.8311,76.7419,76.7508,8600.0
2014-01-22 10:45:00,86.04,86.05,85.98,85.98,35200.0,76.7508,76.7597,76.6973,76.6973,35200.0
2014-01-22 10:50:00,85.98,85.99,85.93,85.94,13000.0,76.6973,76.7062,76.6527,76.6616,13000.0
2014-01-22 10:55:00,85.93,85.96,85.92,85.95,5500.0,76.6527,76.6795,76.6438,76.6705,5500.0
2014-01-22 11:00:00,85.95,85.98,85.91,85.95,7500.0,76.6705,76.6973,76.6349,76.6705,7500.0
2014-01-22 11:05:00,85.96,86.01,85.96,85.99,4700.0,76.6795,76.7241,76.6795,76.7062,4700.0
2014-01-22 11:10:00,85.99,86.02,85.99,86.02,4400.0,76.7062,76.733,76.7062,76.733,4400.0
2014-01-22 11:15:00,86.02,86.02,85.99,86.0,7400.0,76.733,76.733,76.7062,76.7151,7400.0
2014-01-22 11:20:00,86.0,86.02,85.97,86.01,5000.0,76.7151,76.733,76.6884,76.7241,5000.0
2014-01-22 11:25:00,86.03,86.04,86.01,86.03,21600.0,76.7419,76.7508,76.7241,76.7419,21600.0
2014-01-22 11:30:00,86.04,86.08,86.04,86.05,5000.0,76.7508,76.7865,76.7508,76.7597,5000.0
2014-01-22 11:35:00,86.04,86.04,86.0,86.02,5600.0,76.7508,76.7508,76.7151,76.733,5600.0
2014-01-22 11:40:00,86.03,86.04,86.01,86.02,9200.0,76.7419,76.7508,76.7241,76.733,9200.0
2014-01-22 11:45:00,86.03,86.03,86.0,86.01,13000.0,76.7419,76.7419,76.7151,76.7241,13000.0
2014-01-22 11:50:00,86.01,86.05,86.01,86.04,14600.0,76.7241,76.7597,76.7241,76.7508,14600.0
2014-01-22 11:55:00,86.05,86.07,86.02,86.05,16000.0,76.7597,76.7776,76.733,76.7597,16000.0
2014-01-22 12:00:00,86.05,86.05,86.01,86.05,13000.0,76.7597,76.7597,76.7241,76.7597,13000.0
2014-01-22 12:05:00,86.05,86.08,86.05,86.07,9100.0,76.7597,76.7865,76.7597,76.7776,9100.0
2014-01-22 12:10:00,86.07,86.16,86.07,86.16,8400.0,76.7776,76.8579,76.7776,76.8579,8400.0
2014-01-22 12:15:00,86.16,86.17,86.14,86.16,6900.0,76.8579,76.8668,76.84,76.8579,6900.0
2014-01-22 12:20:00,86.17,86.2,86.17,86.17,5400.0,76.8668,76.8936,76.8668,76.8668,5400.0
2014-01-22 12:25:00,86.17,86.19,86.17,86.17,8700.0,76.8668,76.8846,76.8668,76.8668,8700.0
2014-01-22 12:30:00,86.17,86.17,86.14,86.14,11400.0,76.8668,76.8668,76.84,76.84,11400.0
2014-01-22 12:35:00,86.14,86.16,86.14,86.16,9700.0,76.84,76.8579,76.84,76.8579,9700.0
2014-01-22 12:40:00,86.15,86.16,86.13,86.13,8300.0,76.849,76.8579,76.8311,76.8311,8300.0
2014-01-22 12:45:00,86.13,86.17,86.13,86.16,13400.0,76.8311,76.8668,76.8311,76.8579,13400.0
2014-01-22 12:50:00,86.16,86.18,86.15,86.17,9400.0,76.8579,76.8757,76.849,76.8668,9400.0
2014-01-22 12:55:00,86.17,86.17,86.15,86.17,8500.0,76.8668,76.8668,76.849,76.8668,8500.0
2014-01-22 13:00:00,86.17,86.17,86.13,86.14,10200.0,76.8668,76.8668,76.8311,76.84,10200.0
2014-01-22 13:05:00,86.15,86.16,86.14,86.15,8000.0,76.849,76.8579,76.84,76.849,8000.0
2014-01-22 13:10:00,86.15,86.23,86.15,86.22,5300.0,76.849,76.9203,76.849,76.9114,5300.0
2014-01-22 13:15:00,86.21,86.21,86.19,86.2,12000.0,76.9025,76.9025,76.8846,76.8936,12000.0
2014-01-22 13:20:00,86.19,86.19,86.17,86.18,34700.0,76.8846,76.8846,76.8668,76.8757,34700.0
2014-01-22 13:25:00,86.18,86.18,86.17,86.17,5800.0,76.8757,76.8757,76.8668,76.8668,5800.0
2014-01-22 13:30:00,86.17,86.18,86.12,86.13,19800.0,76.8668,76.8757,76.8222,76.8311,19800.0
2014-01-22 13:35:00,86.12,86.13,86.09,86.11,26300.0,76.8222,76.8311,76.7954,76.8133,26300.0
2014-01-22 13:40:00,86.11,86.13,86.1,86.13,15900.0,76.8133,76.8311,76.8044,76.8311,15900.0
2014-01-22 13:45:00,86.13,86.15,86.09,86.09,21500.0,76.8311,76.849,76.7954,76.7954,21500.0
2014-01-22 13:50:00,86.09,86.12,86.07,86.1,11800.0,76.7954,76.8222,76.7776,76.8044,11800.0
2014-01-22 13:55:00,86.1,86.12,86.06,86.12,17400.0,76.8044,76.8222,76.7687,76.8222,17400.0
2014-01-22 14:00:00,86.13,86.15,86.13,86.14,8800.0,76.8311,76.849,76.8311,76.84,8800.0
2014-01-22 14:05:00,86.14,86.15,86.13,86.15,12300.0,76.84,76.849,76.8311,76.849,12300.0
2014-01-22 14:10:00,86.15,86.16,86.14,86.15,8000.0,76.849,76.8579,76.84,76.849,8000.0
2014-01-22 14:15:00,86.15,86.19,86.15,86.19,27700.0,76.849,76.8846,76.849,76.8846,27700.0
2014-01-22 14:20:00,86.18,86.2,86.18,86.2,6200.0,76.8757,76.8936,76.8757,76.8936,6200.0
2014-01-22 14:25:00,86.19,86.2,86.17,86.17,11300.0,76.8846,76.8936,76.8668,76.8668,11300.0
2014-01-22 14:30:00,86.17,86.19,86.15,86.15,11300.0,76.8668,76.8846,76.849,76.849,11300.0
2014-01-22 14:35:00,86.16,86.17,86.15,86.17,15300.0,76.8579,76.8668,76.849,76.8668,15300.0
2014-01-22 14:40:00,86.17,86.18,86.17,86.18,15900.0,76.8668,76.8757,76.8668,76.8757,15900.0
2014-01-22 14:45:00,86.18,86.19,86.09,86.1,32400.0,76.8757,76.8846,76.7954,76.8044,32400.0
2014-01-22 14:50:00,86.11,86.13,86.11,86.12,13400.0,76.8133,76.8311,76.8133,76.8222,13400.0
2014-01-22 14:55:00,86.11,86.15,86.11,86.15,12900.0,76.8133,76.849,76.8133,76.849,12900.0
2014-01-22 15:00:00,86.17,86.18,86.16,86.18,12100.0,76.8668,76.8757,76.8579,76.8757,12100.0
2014-01-22 15:05:00,86.18,86.21,86.17,86.2,29900.0,76.8757,76.9025,76.8668,76.8936,29900.0
2014-01-22 15:10:00,86.2,86.21,86.17,86.2,12200.0,76.8936,76.9025,76.8668,76.8936,12200.0
2014-01-22 15:15:00,86.2,86.22,86.2,86.2,15800.0,76.8936,76.9114,76.8936,76.8936,15800.0
2014-01-22 15:20:00,86.21,86.25,86.21,86.24,13400.0,76.9025,76.9382,76.9025,76.9292,13400.0
2014-01-22 15:25:00,86.25,86.25,86.19,86.21,20900.0,76.9382,76.9382,76.8846,76.9025,20900.0
2014-01-22 15:30:00,86.2,86.23,86.17,86.21,343200.0,76.8936,76.9203,76.8668,76.9025,343200.0
2014-01-22 15:35:00,86.21,86.25,86.19,86.23,25400.0,76.9025,76.9382,76.8846,76.9203,25400.0
2014-01-22 15:40:00,86.23,86.24,86.19,86.2,15000.0,76.9203,76.9292,76.8846,76.8936,15000.0
2014-01-22 15:45:00,86.2,86.26,86.2,86.22,15400.0,76.8936,76.9471,76.8936,76.9114,15400.0
2014-01-22 15:50:00,86.22,86.23,86.2,86.21,18000.0,76.9114,76.9203,76.8936,76.9025,18000.0
2014-01-22 15:55:00,86.2,86.23,86.18,86.19,24900.0,76.8936,76.9203,76.8757,76.8846,24900.0
2014-01-23 09:30:00,85.85,85.86,85.58,85.65,40700.0,76.5813,76.5903,76.3405,76.4029,40700.0
2014-01-23 09:35:00,85.66,85.66,85.51,85.51,11800.0,76.4119,76.4119,76.278,76.278,11800.0
2014-01-23 09:40:00,85.5,85.66,85.46,85.66,15500.0,76.2691,76.4119,76.2334,76.4119,15500.0
2014-01-23 09:45:00,85.64,85.7,85.63,85.65,29300.0,76.394,76.4475,76.3851,76.4029,29300.0
2014-01-23 09:50:00,85.63,85.68,85.6,85.65,7300.0,76.3851,76.4297,76.3583,76.4029,7300.0
2014-01-23 09:55:00,85.64,85.64,85.53,85.53,7800.0,76.394,76.394,76.2959,76.2959,7800.0
2014-01-23 10:00:00,85.54,85.61,85.49,85.5,82700.0,76.3048,76.3673,76.2602,76.2691,82700.0
2014-01-23 10:05:00,85.5,85.54,85.42,85.48,14600.0,76.2691,76.3048,76.1978,76.2513,14600.0
2014-01-23 10:10:00,85.45,85.48,85.39,85.43,62200.0,76.2245,76.2513,76.171,76.2067,62200.0
2014-01-23 10:15:00,85.39,85.53,85.37,85.5,23500.0,76.171,76.2959,76.1532,76.2691,23500.0
2014-01-23 10:20:00,85.51,85.52,85.49,85.49,8900.0,76.278,76.287,76.2602,76.2602,8900.0
2014-01-23 10:25:00,85.48,85.49,85.44,85.45,13200.0,76.2513,76.2602,76.2156,76.2245,13200.0
2014-01-23 10:30:00,85.45,85.49,85.37,85.49,6400.0,76.2245,76.2602,76.1532,76.2602,6400.0
2014-01-23 10:35:00,85.51,85.52,85.47,85.48,7300.0,76.278,76.287,76.2424,76.2513,7300.0
2014-01-23 10:40:00,85.47,85.51,85.42,85.5,8400.0,76.2424,76.278,76.1978,76.2691,8400.0
2014-01-23 10:45:00,85.49,85.52,85.44,85.51,11700.0,76.2602,76.287,76.2156,76.278,11700.0
2014-01-23 10:50:00,85.49,85.49,85.38,85.4,13600.0,76.2602,76.2602,76.1621,76.1799,13600.0
2014-01-23 10:55:00,85.4,85.44,85.4,85.43,5900.0,76.1799,76.2156,76.1799,76.2067,5900.0
2014-01-23 11:00:00,85.43,85.43,85.32,85.33,9700.0,76.2067,76.2067,76.1086,76.1175,9700.0
2014-01-23 11:05:00,85.34,85.4,85.33,85.4,6800.0,76.1264,76.1799,76.1175,76.1799,6800.0
2014-01-23 11:10:00,85.38,85.44,85.38,85.43,8600.0,76.1621,76.2156,76.1621,76.2067,8600.0
2014-01-23 11:15:00,85.43,85.52,85.43,85.52,14200.0,76.2067,76.287,76.2067,76.287,14200.0
2014-01-23 11:20:00,85.52,85.52,85.46,85.48,17300.0,76.287,76.287,76.2334,76.2513,17300.0
2014-01-23 11:25:00,85.49,85.51,85.47,85.5,14900.0,76.2602,76.278,76.2424,76.2691,14900.0
2014-01-23 11:30:00,85.5,85.5,85.47,85.48,25200.0,76.2691,76.2691,76.2424,76.2513,25200.0
2014-01-23 11:35:00,85.48,85.48,85.42,85.44,17800.0,76.2513,76.2513,76.1978,76.2156,17800.0
2014-01-23 11:40:00,85.44,85.47,85.44,85.47,44500.0,76.2156,76.2424,76.2156,76.2424,44500.0
2014-01-23 11:45:00,85.47,85.48,85.42,85.44,52600.0,76.2424,76.2513,76.1978,76.2156,52600.0
2014-01-23 11:50:00,85.44,85.48,85.44,85.46,14100.0,76.2156,76.2513,76.2156,76.2334,14100.0
2014-01-23 11:55:00,85.45,85.51,85.45,85.51,10900.0,76.2245,76.278,76.2245,76.278,10900.0
2014-01-23 12:00:00,85.52,85.53,85.44,85.44,6100.0,76.287,76.2959,76.2156,76.2156,6100.0
2014-01-23 12:05:00,85.46,85.48,85.42,85.44,9000.0,76.2334,76.2513,76.1978,76.2156,9000.0
2014-01-23 12:10:00,85.42,85.43,85.4,85.41,4900.0,76.1978,76.2067,76.1799,76.1888,4900.0
2014-01-23 12:15:00,85.4,85.43,85.4,85.43,9700.0,76.1799,76.2067,76.1799,76.2067,9700.0
2014-01-23 12:20:00,85.43,85.46,85.37,85.37,15100.0,76.2067,76.2334,76.1532,76.1532,15100.0
2014-01-23 12:25:00,85.36,85.38,85.33,85.37,17100.0,76.1442,76.1621,76.1175,76.1532,17100.0
2014-01-23 12:30:00,85.33,85.34,85.3,85.31,8700.0,76.1175,76.1264,76.0907,76.0996,8700.0
2014-01-23 12:35:00,85.31,85.4,85.31,85.39,5500.0,76.0996,76.1799,76.0996,76.171,5500.0
2014-01-23 12:40:00,85.41,85.46,85.41,85.44,10200.0,76.1888,76.2334,76.1888,76.2156,10200.0
2014-01-23 12:45:00,85.45,85.45,85.44,85.44,4900.0,76.2245,76.2245,76.2156,76.2156,4900.0
2014-01-23 12:50:00,85.45,85.45,85.4,85.42,6200.0,76.2245,76.2245,76.1799,76.1978,6200.0
2014-01-23 12:55:00,85.41,85.41,85.34,85.41,18800.0,76.1888,76.1888,76.1264,76.1888,18800.0
2014-01-23 13:00:00,85.41,85.41,85.32,85.32,12500.0,76.1888,76.1888,76.1086,76.1086,12500.0
2014-01-23 13:05:00,85.35,85.4,85.33,85.36,10200.0,76.1353,76.1799,76.1175,76.1442,10200.0
2014-01-23 13:10:00,85.36,85.37,85.28,85.29,31600.0,76.1442,76.1532,76.0729,76.0818,31600.0
2014-01-23 13:15:00,85.28,85.34,85.28,85.32,42700.0,76.0729,76.1264,76.0729,76.1086,42700.0
2014-01-23 13:20:00,85.32,85.34,85.31,85.34,11800.0,76.1086,76.1264,76.0996,76.1264,11800.0
2014-01-23 13:25:00,85.34,85.34,85.28,85.29,11400.0,76.1264,76.1264,76.0729,76.0818,11400.0
2014-01-23 13:30:00,85.29,85.31,85.25,85.31,26800.0,76.0818,76.0996,76.0461,76.0996,26800.0
2014-01-23 13:35:00,85.31,85.32,85.27,85.27,9300.0,76.0996,76.1086,76.064,76.064,9300.0
2014-01-23 13:40:00,85.26,85.29,85.21,85.22,8100.0,76.055,76.0818,76.0104,76.0194,8100.0
2014-01-23 13:45:00,85.21,85.26,85.13,85.14,14100.0,76.0104,76.055,75.9391,75.948,14100.0
2014-01-23 13:50:00,85.15,85.21,85.15,85.19,8600.0,75.9569,76.0104,75.9569,75.9926,8600.0
2014-01-23 13:55:00,85.2,85.21,85.13,85.13,13100.0,76.0015,76.0104,75.9391,75.9391,13100.0
2014-01-23 14:00:00,85.14,85.19,85.13,85.18,13300.0,75.948,75.9926,75.9391,75.9837,13300.0
2014-01-23 14:05:00,85.19,85.21,85.17,85.2,61900.0,75.9926,76.0104,75.9748,76.0015,61900.0
2014-01-23 14:10:00,85.2,85.22,85.17,85.21,12300.0,76.0015,76.0194,75.9748,76.0104,12300.0
2014-01-23 14:15:00,85.21,85.28,85.2,85.26,14600.0,76.0104,76.0729,76.0015,76.055,14600.0
2014-01-23 14:20:00,85.28,85.33,85.27,85.32,14800.0,76.0729,76.1175,76.064,76.1086,14800.0
2014-01-23 14:25:00,85.31,85.32,85.27,85.28,16500.0,76.0996,76.1086,76.064,76.0729,16500.0
2014-01-23 14:30:00,85.29,85.3,85.28,85.28,7700.0,76.0818,76.0907,76.0729,76.0729,7700.0
2014-01-23 14:35:00,85.28,85.3,85.27,85.27,7100.0,76.0729,76.0907,76.064,76.064,7100.0
2014-01-23 14:40:00,85.28,85.3,85.25,85.3,36700.0,76.0729,76.0907,76.0461,76.0907,36700.0
2014-01-23 14:45:00,85.31,85.31,85.28,85.28,5700.0,76.0996,76.0996,76.0729,76.0729,5700.0
2014-01-23 14:50:00,85.3,85.35,85.3,85.35,36700.0,76.0907,76.1353,76.0907,76.1353,36700.0
2014-01-23 14:55:00,85.36,85.42,85.36,85.4,12900.0,76.1442,76.1978,76.1442,76.1799,12900.0
2014-01-23 15:00:00,85.41,85.41,85.36,85.4,14500.0,76.1888,76.1888,76.1442,76.1799,14500.0
2014-01-23 15:05:00,85.4,85.44,85.37,85.4,9300.0,76.1799,76.2156,76.1532,76.1799,9300.0
2014-01-23 15:10:00,85.39,85.41,85.38,85.41,34900.0,76.171,76.1888,76.1621,76.1888,34900.0
2014-01-23 15:15:00,85.4,85.41,85.35,85.39,20600.0,76.1799,76.1888,76.1353,76.171,20600.0
2014-01-23 15:20:00,85.38,85.39,85.35,85.39,31800.0,76.1621,76.171,76.1353,76.171,31800.0
2014-01-23 15:25:00,85.4,85.42,85.4,85.41,8600.0,76.1799,76.1978,76.1799,76.1888,8600.0
2014-01-23 15:30:00,85.41,85.42,85.37,85.42,40800.0,76.1888,76.1978,76.1532,76.1978,40800.0
2014-01-23 15:35:00,85.42,85.54,85.42,85.48,48600.0,76.1978,76.3048,76.1978,76.2513,48600.0
2014-01-23 15:40:00,85.47,85.49,85.43,85.48,18500.0,76.2424,76.2602,76.2067,76.2513,18500.0
2014-01-23 15:45:00,85.49,85.53,85.47,85.47,35900.0,76.2602,76.2959,76.2424,76.2424,35900.0
2014-01-23 15:50:00,85.46,85.55,85.46,85.53,18100.0,76.2334,76.3137,76.2334,76.2959,18100.0
2014-01-23 15:55:00,85.53,85.59,85.51,85.59,67300.0,76.2959,76.3494,76.278,76.3494,67300.0
2014-01-24 09:30:00,85.18,85.18,85.04,85.05,24000.0,75.9837,75.9837,75.8588,75.8677,24000.0
2014-01-24 09:35:00,85.04,85.08,84.92,84.94,27800.0,75.8588,75.8945,75.7517,75.7696,27800.0
2014-01-24 09:40:00,84.94,84.96,84.73,84.74,14600.0,75.7696,75.7874,75.5823,75.5912,14600.0
2014-01-24 09:45:00,84.7,84.84,84.7,84.82,16100.0,75.5555,75.6804,75.5555,75.6625,16100.0
2014-01-24 09:50:00,84.82,84.94,84.8,84.92,20000.0,75.6625,75.7696,75.6447,75.7517,20000.0
2014-01-24 09:55:00,84.89,84.96,84.87,84.91,6800.0,75.725,75.7874,75.7071,75.7428,6800.0
2014-01-24 10:00:00,84.88,84.92,84.86,84.86,50700.0,75.7161,75.7517,75.6982,75.6982,50700.0
2014-01-24 10:05:00,84.87,84.97,84.85,84.97,171500.0,75.7071,75.7963,75.6893,75.7963,171500.0
2014-01-24 10:10:00,84.97,84.97,84.91,84.93,13400.0,75.7963,75.7963,75.7428,75.7607,13400.0
2014-01-24 10:15:00,84.93,84.93,84.73,84.78,28700.0,75.7607,75.7607,75.5823,75.6269,28700.0
2014-01-24 10:20:00,84.77,84.9,84.74,84.85,31200.0,75.6179,75.7339,75.5912,75.6893,31200.0
2014-01-24 10:25:00,84.84,84.88,84.81,84.84,18600.0,75.6804,75.7161,75.6536,75.6804,18600.0
2014-01-24 10:30:00,84.84,84.84,84.64,84.67,57600.0,75.6804,75.6804,75.502,75.5287,57600.0
2014-01-24 10:35:00,84.65,84.75,84.65,84.66,28100.0,75.5109,75.6001,75.5109,75.5198,28100.0
2014-01-24 10:40:00,84.66,84.68,84.5,84.54,73900.0,75.5198,75.5377,75.3771,75.4128,73900.0
2014-01-24 10:45:00,84.55,84.57,84.45,84.55,29200.0,75.4217,75.4395,75.3325,75.4217,29200.0
2014-01-24 10:50:00,84.56,84.58,84.54,84.58,27400.0,75.4306,75.4485,75.4128,75.4485,27400.0
2014-01-24 10:55:00,84.58,84.59,84.52,84.59,19000.0,75.4485,75.4574,75.3949,75.4574,19000.0
2014-01-24 11:00:00,84.58,84.63,84.57,84.57,16000.0,75.4485,75.4931,75.4395,75.4395,16000.0
2014-01-24 11:05:00,84.56,84.56,84.38,84.38,21200.0,75.4306,75.4306,75.27,75.27,21200.0
2014-01-24 11:10:00,84.38,84.43,84.32,84.38,26800.0,75.27,75.3146,75.2165,75.27,26800.0
2014-01-24 11:15:00,84.37,84.4,84.32,84.32,38800.0,75.2611,75.2879,75.2165,75.2165,38800.0
2014-01-24 11:20:00,84.31,84.31,84.23,84.29,17200.0,75.2076,75.2076,75.1362,75.1898,17200.0
2014-01-24 11:25:00,84.29,84.3,84.19,84.2,24600.0,75.1898,75.1987,75.1006,75.1095,24600.0
2014-01-24 11:30:00,84.2,84.3,84.16,84.26,20100.0,75.1095,75.1987,75.0738,75.163,20100.0
2014-01-24 11:35:00,84.27,84.33,84.27,84.33,11500.0,75.1719,75.2254,75.1719,75.2254,11500.0
2014-01-24 11:40:00,84.33,84.39,84.33,84.34,26100.0,75.2254,75.279,75.2254,75.2344,26100.0
2014-01-24 11:45:00,84.34,84.36,84.3,84.35,20300.0,75.2344,75.2522,75.1987,75.2433,20300.0
2014-01-24 11:50:00,84.35,84.42,84.35,84.38,20400.0,75.2433,75.3057,75.2433,75.27,20400.0
2014-01-24 11:55:00,84.39,84.53,84.39,84.52,17500.0,75.279,75.4039,75.279,75.3949,17500.0
2014-01-24 12:00:00,84.52,84.54,84.39,84.4,34700.0,75.3949,75.4128,75.279,75.2879,34700.0
2014-01-24 12:05:00,84.4,84.5,84.37,84.45,19000.0,75.2879,75.3771,75.2611,75.3325,19000.0
2014-01-24 12:10:00,84.46,84.48,84.42,84.48,12400.0,75.3414,75.3593,75.3057,75.3593,12400.0
2014-01-24 12:15:00,84.48,84.52,84.44,84.44,13800.0,75.3593,75.3949,75.3236,75.3236,13800.0
2014-01-24 12:20:00,84.45,84.47,84.42,84.46,9100.0,75.3325,75.3503,75.3057,75.3414,9100.0
2014-01-24 12:25:00,84.49,84.5,84.45,84.47,10600.0,75.3682,75.3771,75.3325,75.3503,10600.0
2014-01-24 12:30:00,84.46,84.51,84.45,84.46,6600.0,75.3414,75.386,75.3325,75.3414,6600.0
2014-01-24 12:35:00,84.47,84.48,84.45,84.48,5700.0,75.3503,75.3593,75.3325,75.3593,5700.0
2014-01-24 12:40:00,84.47,84.47,84.4,84.41,9800.0,75.3503,75.3503,75.2879,75.2968,9800.0
2014-01-24 12:45:00,84.4,84.4,84.34,84.39,14300.0,75.2879,75.2879,75.2344,75.279,14300.0
2014-01-24 12:50:00,84.38,84.44,84.38,84.43,9600.0,75.27,75.3236,75.27,75.3146,9600.0
2014-01-24 12:55:00,84.43,84.48,84.39,84.45,7400.0,75.3146,75.3593,75.279,75.3325,7400.0
2014-01-24 13:00:00,84.44,84.44,84.37,84.38,6800.0,75.3236,75.3236,75.2611,75.27,6800.0
2014-01-24 13:05:00,84.37,84.47,84.37,84.47,14200.0,75.2611,75.3503,75.2611,75.3503,14200.0
2014-01-24 13:10:00,84.47,84.49,84.46,84.48,6300.0,75.3503,75.3682,75.3414,75.3593,6300.0
2014-01-24 13:15:00,84.49,84.49,84.46,84.46,8400.0,75.3682,75.3682,75.3414,75.3414,8400.0
2014-01-24 13:20:00,84.46,84.48,84.36,84.39,13900.0,75.3414,75.3593,75.2522,75.279,13900.0
2014-01-24 13:25:00,84.4,84.43,84.37,84.38,10100.0,75.2879,75.3146,75.2611,75.27,10100.0
2014-01-24 13:30:00,84.38,84.4,84.35,84.36,31700.0,75.27,75.2879,75.2433,75.2522,31700.0
2014-01-24 13:35:00,84.35,84.36,84.32,84.36,11100.0,75.2433,75.2522,75.2165,75.2522,11100.0
2014-01-24 13:40:00,84.35,84.36,84.32,84.32,18600.0,75.2433,75.2522,75.2165,75.2165,18600.0
2014-01-24 13:45:00,84.31,84.35,84.31,84.35,11700.0,75.2076,75.2433,75.2076,75.2433,11700.0
2014-01-24 13:50:00,84.34,84.4,84.34,84.37,13700.0,75.2344,75.2879,75.2344,75.2611,13700.0
2014-01-24 13:55:00,84.38,84.38,84.29,84.32,10800.0,75.27,75.27,75.1898,75.2165,10800.0
2014-01-24 14:00:00,84.31,84.31,84.1,84.14,23000.0,75.2076,75.2076,75.0203,75.056,23000.0
2014-01-24 14:05:00,84.19,84.23,84.16,84.17,52300.0,75.1006,75.1362,75.0738,75.0827,52300.0
2014-01-24 14:10:00,84.18,84.2,84.08,84.09,15200.0,75.0916,75.1095,75.0024,75.0114,15200.0
2014-01-24 14:15:00,84.08,84.16,84.07,84.13,55200.0,75.0024,75.0738,74.9935,75.047,55200.0
2014-01-24 14:20:00,84.12,84.14,84.03,84.03,28100.0,75.0381,75.056,74.9578,74.9578,28100.0
2014-01-24 14:25:00,84.05,84.11,84.03,84.07,44400.0,74.9757,75.0292,74.9578,74.9935,44400.0
2014-01-24 14:30:00,84.07,84.14,84.07,84.13,22300.0,74.9935,75.056,74.9935,75.047,22300.0
2014-01-24 14:35:00,84.13,84.2,84.11,84.19,12200.0,75.047,75.1095,75.0292,75.1006,12200.0
2014-01-24 14:40:00,84.19,84.2,84.13,84.16,10900.0,75.1006,75.1095,75.047,75.0738,10900.0
2014-01-24 14:45:00,84.17,84.18,84.15,84.16,10000.0,75.0827,75.0916,75.0649,75.0738,10000.0
2014-01-24 14:50:00,84.15,84.17,84.12,84.13,12700.0,75.0649,75.0827,75.0381,75.047,12700.0
2014-01-24 14:55:00,84.12,84.14,84.09,84.13,19400.0,75.0381,75.056,75.0114,75.047,19400.0
2014-01-24 15:00:00,84.12,84.12,84.05,84.09,16700.0,75.0381,75.0381,74.9757,75.0114,16700.0
2014-01-24 15:05:00,84.08,84.13,84.08,84.12,14700.0,75.0024,75.047,75.0024,75.0381,14700.0
2014-01-24 15:10:00,84.12,84.12,83.99,84.03,31700.0,75.0381,75.0381,74.9222,74.9578,31700.0
2014-01-24 15:15:00,84.02,84.02,83.93,83.99,36200.0,74.9489,74.9489,74.8686,74.9222,36200.0
2014-01-24 15:20:00,83.99,83.99,83.89,83.9,16900.0,74.9222,74.9222,74.8329,74.8419,16900.0
2014-01-24 15:25:00,83.89,83.94,83.87,83.94,40000.0,74.8329,74.8776,74.8151,74.8776,40000.0
2014-01-24 15:30:00,83.94,84.27,83.91,83.98,116800.0,74.8776,75.1719,74.8508,74.9132,116800.0
2014-01-24 15:35:00,83.97,83.99,83.92,83.93,33000.0,74.9043,74.9222,74.8597,74.8686,33000.0
2014-01-24 15:40:00,83.92,83.98,83.92,83.94,13100.0,74.8597,74.9132,74.8597,74.8776,13100.0
2014-01-24 15:45:00,83.91,83.92,83.81,83.83,36200.0,74.8508,74.8597,74.7616,74.7794,36200.0
2014-01-24 15:50:00,83.82,83.96,83.8,83.93,62800.0,74.7705,74.8954,74.7527,74.8686,62800.0
2014-01-24 15:55:00,83.92,83.94,83.75,83.75,29700.0,74.8597,74.8776,74.7081,74.7081,29700.0
2014-01-27 09:30:00,83.81,83.91,83.71,83.71,47400.0,74.7616,74.8508,74.6724,74.6724,47400.0
2014-01-27 09:35:00,83.71,83.77,83.69,83.75,21400.0,74.6724,74.7259,74.6545,74.7081,21400.0
2014-01-27 09:40:00,83.76,83.93,83.76,83.91,16200.0,74.717,74.8686,74.717,74.8508,16200.0
2014-01-27 09:45:00,83.91,83.95,83.77,83.78,15900.0,74.8508,74.8865,74.7259,74.7348,15900.0
2014-01-27 09:50:00,83.75,83.8,83.67,83.75,98700.0,74.7081,74.7527,74.6367,74.7081,98700.0
2014-01-27 09:55:00,83.75,83.86,83.75,83.82,60500.0,74.7081,74.8062,74.7081,74.7705,60500.0
2014-01-27 10:00:00,83.81,83.86,83.69,83.76,51300.0,74.7616,74.8062,74.6545,74.717,51300.0
2014-01-27 10:05:00,83.75,83.81,83.71,83.73,17900.0,74.7081,74.7616,74.6724,74.6902,17900.0
2014-01-27 10:10:00,83.73,83.73,83.55,83.55,28500.0,74.6902,74.6902,74.5297,74.5297,28500.0
2014-01-27 10:15:00,83.56,83.62,83.45,83.46,42800.0,74.5386,74.5921,74.4405,74.4494,42800.0
2014-01-27 10:20:00,83.45,83.46,83.35,83.36,23000.0,74.4405,74.4494,74.3513,74.3602,23000.0
2014-01-27 10:25:00,83.32,83.43,83.16,83.18,42000.0,74.3245,74.4226,74.1818,74.1996,42000.0
2014-01-27 10:30:00,83.19,83.3,83.19,83.22,26000.0,74.2085,74.3066,74.2085,74.2353,26000.0
2014-01-27 10:35:00,83.22,83.26,83.08,83.12,28300.0,74.2353,74.271,74.1104,74.1461,28300.0
2014-01-27 10:40:00,83.09,83.35,83.09,83.34,22800.0,74.1193,74.3513,74.1193,74.3423,22800.0
2014-01-27 10:45:00,83.33,83.42,83.3,83.39,20600.0,74.3334,74.4137,74.3066,74.3869,20600.0
2014-01-27 10:50:00,83.39,83.42,83.3,83.34,20400.0,74.3869,74.4137,74.3066,74.3423,20400.0
2014-01-27 10:55:00,83.34,83.43,83.26,83.26,8800.0,74.3423,74.4226,74.271,74.271,8800.0
2014-01-27 11:00:00,83.26,83.34,83.22,83.23,58800.0,74.271,74.3423,74.2353,74.2442,58800.0
2014-01-27 11:05:00,83.25,83.36,83.25,83.32,29500.0,74.262,74.3602,74.262,74.3245,29500.0
2014-01-27 11:10:00,83.28,83.3,83.17,83.27,36300.0,74.2888,74.3066,74.1907,74.2799,36300.0
2014-01-27 11:15:00,83.26,83.39,83.26,83.35,19000.0,74.271,74.3869,74.271,74.3513,19000.0
2014-01-27 11:20:00,83.34,83.37,83.27,83.35,31000.0,74.3423,74.3691,74.2799,74.3513,31000.0
2014-01-27 11:25:00,83.34,83.38,83.26,83.28,22800.0,74.3423,74.378,74.271,74.2888,22800.0
2014-01-27 11:30:00,83.28,83.28,83.2,83.27,25300.0,74.2888,74.2888,74.2174,74.2799,25300.0
2014-01-27 11:35:00,83.27,83.27,83.12,83.18,26200.0,74.2799,74.2799,74.1461,74.1996,26200.0
2014-01-27 11:40:00,83.16,83.3,83.16,83.26,30500.0,74.1818,74.3066,74.1818,74.271,30500.0
2014-01-27 11:45:00,83.26,83.27,83.2,83.21,22800.0,74.271,74.2799,74.2174,74.2264,22800.0
2014-01-27 11:50:00,83.2,83.21,83.05,83.06,42300.0,74.2174,74.2264,74.0836,74.0926,42300.0
2014-01-27 11:55:00,83.06,83.09,83.0,83.03,22900.0,74.0926,74.1193,74.039,74.0658,22900.0
2014-01-27 12:00:00,83.03,83.03,82.96,83.01,22100.0,74.0658,74.0658,74.0034,74.048,22100.0
2014-01-27 12:05:00,82.98,82.98,82.83,82.92,283400.0,74.0212,74.0212,73.8874,73.9677,283400.0
2014-01-27 12:10:00,82.91,82.91,82.87,82.89,15300.0,73.9588,73.9588,73.9231,73.9409,15300.0
2014-01-27 12:15:00,82.9,82.9,82.8,82.81,29200.0,73.9498,73.9498,73.8606,73.8696,29200.0
2014-01-27 12:20:00,82.8,82.81,82.64,82.74,59100.0,73.8606,73.8696,73.7179,73.8071,59100.0
2014-01-27 12:25:00,82.74,82.83,82.73,82.8,40100.0,73.8071,73.8874,73.7982,73.8606,40100.0
2014-01-27 12:30:00,82.78,82.8,82.73,82.75,9800.0,73.8428,73.8606,73.7982,73.816,9800.0
2014-01-27 12:35:00,82.74,82.86,82.7,82.86,23700.0,73.8071,73.9142,73.7714,73.9142,23700.0
2014-01-27 12:40:00,82.87,82.93,82.82,82.92,43200.0,73.9231,73.9766,73.8785,73.9677,43200.0
2014-01-27 12:45:00,82.92,82.94,82.84,82.92,27900.0,73.9677,73.9855,73.8963,73.9677,27900.0
2014-01-27 12:50:00,82.92,82.96,82.89,82.91,30500.0,73.9677,74.0034,73.9409,73.9588,30500.0
2014-01-27 12:55:00,82.91,82.91,82.85,82.85,656100.0,73.9588,73.9588,73.9052,73.9052,656100.0
2014-01-27 13:00:00,82.85,82.93,82.81,82.93,33300.0,73.9052,73.9766,73.8696,73.9766,33300.0
2014-01-27 13:05:00,82.94,83.05,82.94,83.03,51500.0,73.9855,74.0836,73.9855,74.0658,51500.0
2014-01-27 13:10:00,83.01,83.1,82.99,83.08,658200.0,74.048,74.1282,74.0301,74.1104,658200.0
2014-01-27 13:15:00,83.1,83.17,83.1,83.17,30400.0,74.1282,74.1907,74.1282,74.1907,30400.0
2014-01-27 13:20:00,83.18,83.19,83.05,83.05,697000.0,74.1996,74.2085,74.0836,74.0836,697000.0
2014-01-27 13:25:00,83.05,83.12,83.03,83.11,28000.0,74.0836,74.1461,74.0658,74.1372,28000.0
2014-01-27 13:30:00,83.12,83.13,83.05,83.05,615400.0,74.1461,74.155,74.0836,74.0836,615400.0
2014-01-27 13:35:00,83.06,83.14,83.06,83.14,42000.0,74.0926,74.1639,74.0926,74.1639,42000.0
2014-01-27 13:40:00,83.12,83.3,83.09,83.3,492300.0,74.1461,74.3066,74.1193,74.3066,492300.0
2014-01-27 13:45:00,83.3,83.44,83.28,83.43,40700.0,74.3066,74.4315,74.2888,74.4226,40700.0
2014-01-27 13:50:00,83.41,83.41,83.35,83.38,31300.0,74.4048,74.4048,74.3513,74.378,31300.0
2014-01-27 13:55:00,83.39,83.41,83.32,83.34,28700.0,74.3869,74.4048,74.3245,74.3423,28700.0
2014-01-27 14:00:00,83.33,83.52,83.32,83.47,69600.0,74.3334,74.5029,74.3245,74.4583,69600.0
2014-01-27 14:05:00,83.47,83.47,83.4,83.41,27800.0,74.4583,74.4583,74.3959,74.4048,27800.0
2014-01-27 14:10:00,83.4,83.52,83.39,83.52,28800.0,74.3959,74.5029,74.3869,74.5029,28800.0
2014-01-27 14:15:00,83.51,83.55,83.47,83.47,31900.0,74.494,74.5297,74.4583,74.4583,31900.0
2014-01-27 14:20:00,83.47,83.51,83.43,83.43,34100.0,74.4583,74.494,74.4226,74.4226,34100.0
2014-01-27 14:25:00,83.42,83.48,83.39,83.47,26300.0,74.4137,74.4672,74.3869,74.4583,26300.0
2014-01-27 14:30:00,83.48,83.56,83.48,83.56,14700.0,74.4672,74.5386,74.4672,74.5386,14700.0
2014-01-27 14:35:00,83.57,83.66,83.57,83.65,35200.0,74.5475,74.6278,74.5475,74.6189,35200.0
2014-01-27 14:40:00,83.64,83.67,83.6,83.63,25000.0,74.6099,74.6367,74.5743,74.601,25000.0
2014-01-27 14:45:00,83.6,83.64,83.58,83.64,28400.0,74.5743,74.6099,74.5564,74.6099,28400.0
2014-01-27 14:50:00,83.64,83.68,83.62,83.65,40900.0,74.6099,74.6456,74.5921,74.6189,40900.0
2014-01-27 14:55:00,83.65,83.74,83.65,83.71,35800.0,74.6189,74.6991,74.6189,74.6724,35800.0
2014-01-27 15:00:00,83.7,83.7,83.61,83.63,37700.0,74.6635,74.6635,74.5832,74.601,37700.0
2014-01-27 15:05:00,83.64,83.69,83.6,83.66,21900.0,74.6099,74.6545,74.5743,74.6278,21900.0
2014-01-27 15:10:00,83.66,83.73,83.64,83.73,24300.0,74.6278,74.6902,74.6099,74.6902,24300.0
2014-01-27 15:15:00,83.73,83.73,83.67,83.67,14900.0,74.6902,74.6902,74.6367,74.6367,14900.0
2014-01-27 15:20:00,83.67,83.67,83.56,83.57,31900.0,74.6367,74.6367,74.5386,74.5475,31900.0
2014-01-27 15:25:00,83.57,83.58,83.5,83.51,16000.0,74.5475,74.5564,74.4851,74.494,16000.0
2014-01-27 15:30:00,83.52,83.57,83.43,83.43,46800.0,74.5029,74.5475,74.4226,74.4226,46800.0
2014-01-27 15:35:00,83.44,83.55,83.42,83.54,32300.0,74.4315,74.5297,74.4137,74.5207,32300.0
2014-01-27 15:40:00,83.54,83.57,83.41,83.44,28300.0,74.5207,74.5475,74.4048,74.4315,28300.0
2014-01-27 15:45:00,83.43,83.44,83.39,83.4,43000.0,74.4226,74.4315,74.3869,74.3959,43000.0
2014-01-27 15:50:00,83.4,83.45,83.26,83.27,118200.0,74.3959,74.4405,74.271,74.2799,118200.0
2014-01-27 15:55:00,83.27,83.34,83.14,83.14,266200.0,74.2799,74.3423,74.1639,74.1639,266200.0
2014-01-28 09:30:00,83.2,83.37,83.11,83.32,60600.0,74.2174,74.3691,74.1372,74.3245,60600.0
2014-01-28 09:35:00,83.29,83.35,83.26,83.34,15700.0,74.2977,74.3513,74.271,74.3423,15700.0
2014-01-28 09:40:00,83.34,83.49,83.33,83.49,19200.0,74.3423,74.4761,74.3334,74.4761,19200.0
2014-01-28 09:45:00,83.46,83.5,83.45,83.47,13500.0,74.4494,74.4851,74.4405,74.4583,13500.0
2014-01-28 09:50:00,83.46,83.53,83.4,83.53,12000.0,74.4494,74.5118,74.3959,74.5118,12000.0
2014-01-28 09:55:00,83.55,83.56,83.5,83.5,36200.0,74.5297,74.5386,74.4851,74.4851,36200.0
2014-01-28 10:00:00,83.51,83.69,83.5,83.63,46000.0,74.494,74.6545,74.4851,74.601,46000.0
2014-01-28 10:05:00,83.66,83.68,83.56,83.62,13100.0,74.6278,74.6456,74.5386,74.5921,13100.0
2014-01-28 10:10:00,83.61,83.61,83.51,83.51,14200.0,74.5832,74.5832,74.494,74.494,14200.0
2014-01-28 10:15:00,83.51,83.52,83.46,83.51,11900.0,74.494,74.5029,74.4494,74.494,11900.0
2014-01-28 10:20:00,83.5,83.61,83.5,83.58,10000.0,74.4851,74.5832,74.4851,74.5564,10000.0
2014-01-28 10:25:00,83.58,83.58,83.46,83.53,30800.0,74.5564,74.5564,74.4494,74.5118,30800.0
2014-01-28 10:30:00,83.54,83.61,83.52,83.58,32100.0,74.5207,74.5832,74.5029,74.5564,32100.0
2014-01-28 10:35:00,83.59,83.66,83.53,83.64,25700.0,74.5653,74.6278,74.5118,74.6099,25700.0
2014-01-28 10:40:00,83.64,83.64,83.57,83.58,43800.0,74.6099,74.6099,74.5475,74.5564,43800.0
2014-01-28 10:45:00,83.59,83.64,83.58,83.6,10100.0,74.5653,74.6099,74.5564,74.5743,10100.0
2014-01-28 10:50:00,83.6,83.6,83.52,83.55,20500.0,74.5743,74.5743,74.5029,74.5297,20500.0
2014-01-28 10:55:00,83.58,83.63,83.57,83.59,6200.0,74.5564,74.601,74.5475,74.5653,6200.0
2014-01-28 11:00:00,83.59,83.7,83.59,83.66,38500.0,74.5653,74.6635,74.5653,74.6278,38500.0
2014-01-28 11:05:00,83.67,83.67,83.56,83.59,15900.0,74.6367,74.6367,74.5386,74.5653,15900.0
2014-01-28 11:10:00,83.59,83.59,83.55,83.57,11000.0,74.5653,74.5653,74.5297,74.5475,11000.0
2014-01-28 11:15:00,83.56,83.56,83.4,83.43,47200.0,74.5386,74.5386,74.3959,74.4226,47200.0
2014-01-28 11:20:00,83.43,83.47,83.39,83.39,16500.0,74.4226,74.4583,74.3869,74.3869,16500.0
2014-01-28 11:25:00,83.41,83.43,83.38,83.4,10800.0,74.4048,74.4226,74.378,74.3959,10800.0
2014-01-28 11:30:00,83.4,83.45,83.4,83.42,156900.0,74.3959,74.4405,74.3959,74.4137,156900.0
2014-01-28 11:35:00,83.44,83.44,83.3,83.31,15900.0,74.4315,74.4315,74.3066,74.3156,15900.0
2014-01-28 11:40:00,83.3,83.33,83.26,83.32,11300.0,74.3066,74.3334,74.271,74.3245,11300.0
2014-01-28 11:45:00,83.31,83.31,83.2,83.23,20900.0,74.3156,74.3156,74.2174,74.2442,20900.0
2014-01-28 11:50:00,83.23,83.31,83.22,83.31,30900.0,74.2442,74.3156,74.2353,74.3156,30900.0
2014-01-28 11:55:00,83.31,83.37,83.31,83.34,27700.0,74.3156,74.3691,74.3156,74.3423,27700.0
2014-01-28 12:00:00,83.36,83.37,83.32,83.37,16300.0,74.3602,74.3691,74.3245,74.3691,16300.0
2014-01-28 12:05:00,83.38,83.45,83.38,83.43,35700.0,74.378,74.4405,74.378,74.4226,35700.0
2014-01-28 12:10:00,83.4,83.4,83.34,83.35,14300.0,74.3959,74.3959,74.3423,74.3513,14300.0
2014-01-28 12:15:00,83.38,83.4,83.35,83.38,3300.0,74.378,74.3959,74.3513,74.378,3300.0
2014-01-28 12:20:00,83.38,83.4,83.35,83.37,15500.0,74.378,74.3959,74.3513,74.3691,15500.0
2014-01-28 12:25:00,83.38,83.42,83.36,83.42,7100.0,74.378,74.4137,74.3602,74.4137,7100.0
2014-01-28 12:30:00,83.43,83.51,83.43,83.51,20800.0,74.4226,74.494,74.4226,74.494,20800.0
2014-01-28 12:35:00,83.5,83.5,83.45,83.45,2900.0,74.4851,74.4851,74.4405,74.4405,2900.0
2014-01-28 12:40:00,83.45,83.47,83.44,83.47,1700.0,74.4405,74.4583,74.4315,74.4583,1700.0
2014-01-28 12:45:00,83.5,83.51,83.43,83.43,3800.0,74.4851,74.494,74.4226,74.4226,3800.0
2014-01-28 12:50:00,83.42,83.43,83.36,83.39,44100.0,74.4137,74.4226,74.3602,74.3869,44100.0
2014-01-28 12:55:00,83.39,83.45,83.39,83.45,6900.0,74.3869,74.4405,74.3869,74.4405,6900.0
2014-01-28 13:00:00,83.46,83.47,83.43,83.47,68400.0,74.4494,74.4583,74.4226,74.4583,68400.0
2014-01-28 13:05:00,83.47,83.47,83.4,83.42,8700.0,74.4583,74.4583,74.3959,74.4137,8700.0
2014-01-28 13:10:00,83.43,83.49,83.43,83.49,5500.0,74.4226,74.4761,74.4226,74.4761,5500.0
2014-01-28 13:15:00,83.51,83.56,83.48,83.54,13600.0,74.494,74.5386,74.4672,74.5207,13600.0
2014-01-28 13:20:00,83.56,83.58,83.5,83.51,54400.0,74.5386,74.5564,74.4851,74.494,54400.0
2014-01-28 13:25:00,83.51,83.56,83.51,83.53,25800.0,74.494,74.5386,74.494,74.5118,25800.0
2014-01-28 13:30:00,83.53,83.56,83.53,83.54,5000.0,74.5118,74.5386,74.5118,74.5207,5000.0
2014-01-28 13:35:00,83.55,83.55,83.43,83.43,13100.0,74.5297,74.5297,74.4226,74.4226,13100.0
2014-01-28 13:40:00,83.46,83.52,83.46,83.5,19800.0,74.4494,74.5029,74.4494,74.4851,19800.0
2014-01-28 13:45:00,83.51,83.54,83.49,83.49,103400.0,74.494,74.5207,74.4761,74.4761,103400.0
2014-01-28 13:50:00,83.49,83.51,83.46,83.47,9900.0,74.4761,74.494,74.4494,74.4583,9900.0
2014-01-28 13:55:00,83.46,83.5,83.45,83.46,9600.0,74.4494,74.4851,74.4405,74.4494,9600.0
2014-01-28 14:00:00,83.45,83.47,83.43,83.46,116400.0,74.4405,74.4583,74.4226,74.4494,116400.0
2014-01-28 14:05:00,83.45,83.53,83.45,83.52,18100.0,74.4405,74.5118,74.4405,74.5029,18100.0
2014-01-28 14:10:00,83.52,83.54,83.5,83.54,28400.0,74.5029,74.5207,74.4851,74.5207,28400.0
2014-01-28 14:15:00,83.53,83.54,83.51,83.53,25700.0,74.5118,74.5207,74.494,74.5118,25700.0
2014-01-28 14:20:00,83.53,83.58,83.53,83.58,25200.0,74.5118,74.5564,74.5118,74.5564,25200.0
2014-01-28 14:25:00,83.58,83.59,83.54,83.55,14500.0,74.5564,74.5653,74.5207,74.5297,14500.0
2014-01-28 14:30:00,83.55,83.57,83.53,83.55,26700.0,74.5297,74.5475,74.5118,74.5297,26700.0
2014-01-28 14:35:00,83.55,83.62,83.55,83.62,16900.0,74.5297,74.5921,74.5297,74.5921,16900.0
2014-01-28 14:40:00,83.62,83.63,83.55,83.57,14800.0,74.5921,74.601,74.5297,74.5475,14800.0
2014-01-28 14:45:00,83.57,83.61,83.57,83.59,8700.0,74.5475,74.5832,74.5475,74.5653,8700.0
2014-01-28 14:50:00,83.6,83.65,83.59,83.59,17400.0,74.5743,74.6189,74.5653,74.5653,17400.0
2014-01-28 14:55:00,83.6,83.61,83.58,83.61,18000.0,74.5743,74.5832,74.5564,74.5832,18000.0
2014-01-28 15:00:00,83.63,83.64,83.53,83.53,39500.0,74.601,74.6099,74.5118,74.5118,39500.0
2014-01-28 15:05:00,83.53,83.58,83.52,83.58,13200.0,74.5118,74.5564,74.5029,74.5564,13200.0
2014-01-28 15:10:00,83.58,83.58,83.55,83.57,25000.0,74.5564,74.5564,74.5297,74.5475,25000.0
2014-01-28 15:15:00,83.56,83.61,83.55,83.58,19900.0,74.5386,74.5832,74.5297,74.5564,19900.0
2014-01-28 15:20:00,83.58,83.59,83.56,83.59,13700.0,74.5564,74.5653,74.5386,74.5653,13700.0
2014-01-28 15:25:00,83.58,83.59,83.56,83.58,11500.0,74.5564,74.5653,74.5386,74.5564,11500.0
2014-01-28 15:30:00,83.57,83.65,83.56,83.62,15900.0,74.5475,74.6189,74.5386,74.5921,15900.0
2014-01-28 15:35:00,83.63,83.66,83.62,83.65,16200.0,74.601,74.6278,74.5921,74.6189,16200.0
2014-01-28 15:40:00,83.65,83.65,83.6,83.6,25100.0,74.6189,74.6189,74.5743,74.5743,25100.0
2014-01-28 15:45:00,83.6,83.62,83.56,83.59,10700.0,74.5743,74.5921,74.5386,74.5653,10700.0
2014-01-28 15:50:00,83.59,83.61,83.52,83.55,51700.0,74.5653,74.5832,74.5029,74.5297,51700.0
2014-01-28 15:55:00,83.55,83.63,83.53,83.61,160300.0,74.5297,74.601,74.5118,74.5832,160300.0
2014-01-29 09:30:00,82.84,82.98,82.84,82.96,80000.0,73.8963,74.0212,73.8963,74.0034,80000.0
2014-01-29 09:35:00,82.96,83.0,82.76,82.94,45200.0,74.0034,74.039,73.8249,73.9855,45200.0
2014-01-29 09:40:00,82.96,83.23,82.96,83.21,33300.0,74.0034,74.2442,74.0034,74.2264,33300.0
2014-01-29 09:45:00,83.19,83.22,83.09,83.12,41100.0,74.2085,74.2353,74.1193,74.1461,41100.0
2014-01-29 09:50:00,83.13,83.22,83.01,83.2,29900.0,74.155,74.2353,74.048,74.2174,29900.0
2014-01-29 09:55:00,83.16,83.18,83.04,83.1,50100.0,74.1818,74.1996,74.0747,74.1282,50100.0
2014-01-29 10:00:00,83.1,83.24,83.09,83.14,35600.0,74.1282,74.2531,74.1193,74.1639,35600.0
2014-01-29 10:05:00,83.14,83.27,83.14,83.23,44700.0,74.1639,74.2799,74.1639,74.2442,44700.0
2014-01-29 10:10:00,83.24,83.25,83.03,83.07,30600.0,74.2531,74.262,74.0658,74.1015,30600.0
2014-01-29 10:15:00,83.07,83.11,82.98,83.04,36200.0,74.1015,74.1372,74.0212,74.0747,36200.0
2014-01-29 10:20:00,83.03,83.07,82.91,83.03,36900.0,74.0658,74.1015,73.9588,74.0658,36900.0
2014-01-29 10:25:00,83.02,83.03,82.91,82.98,21700.0,74.0569,74.0658,73.9588,74.0212,21700.0
2014-01-29 10:30:00,82.99,83.11,82.96,83.08,30300.0,74.0301,74.1372,74.0034,74.1104,30300.0
2014-01-29 10:35:00,83.05,83.11,82.98,83.11,21300.0,74.0836,74.1372,74.0212,74.1372,21300.0
2014-01-29 10:40:00,83.1,83.18,83.04,83.18,15400.0,74.1282,74.1996,74.0747,74.1996,15400.0
2014-01-29 10:45:00,83.18,83.18,83.08,83.12,42600.0,74.1996,74.1996,74.1104,74.1461,42600.0
2014-01-29 10:50:00,83.11,83.18,83.09,83.17,9700.0,74.1372,74.1996,74.1193,74.1907,9700.0
2014-01-29 10:55:00,83.16,83.16,83.07,83.07,5600.0,74.1818,74.1818,74.1015,74.1015,5600.0
2014-01-29 11:00:00,83.1,83.18,83.1,83.18,7400.0,74.1282,74.1996,74.1282,74.1996,7400.0
2014-01-29 11:05:00,83.15,83.2,83.13,83.13,9000.0,74.1728,74.2174,74.155,74.155,9000.0
2014-01-29 11:10:00,83.17,83.2,83.16,83.2,8800.0,74.1907,74.2174,74.1818,74.2174,8800.0
2014-01-29 11:15:00,83.2,83.25,83.12,83.15,24000.0,74.2174,74.262,74.1461,74.1728,24000.0
2014-01-29 11:20:00,83.17,83.26,83.16,83.23,14500.0,74.1907,74.271,74.1818,74.2442,14500.0
2014-01-29 11:25:00,83.23,83.3,83.22,83.26,23900.0,74.2442,74.3066,74.2353,74.271,23900.0
2014-01-29 11:30:00,83.28,83.31,83.23,83.24,12200.0,74.2888,74.3156,74.2442,74.2531,12200.0
2014-01-29 11:35:00,83.25,83.28,83.24,83.24,24900.0,74.262,74.2888,74.2531,74.2531,24900.0
2014-01-29 11:40:00,83.23,83.24,83.18,83.21,18000.0,74.2442,74.2531,74.1996,74.2264,18000.0
2014-01-29 11:45:00,83.21,83.25,83.16,83.23,18200.0,74.2264,74.262,74.1818,74.2442,18200.0
2014-01-29 11:50:00,83.22,83.27,83.2,83.25,21900.0,74.2353,74.2799,74.2174,74.262,21900.0
2014-01-29 11:55:00,83.27,83.3,83.26,83.3,5900.0,74.2799,74.3066,74.271,74.3066,5900.0
2014-01-29 12:00:00,83.3,83.32,83.26,83.29,17500.0,74.3066,74.3245,74.271,74.2977,17500.0
2014-01-29 12:05:00,83.29,83.29,83.2,83.2,21900.0,74.2977,74.2977,74.2174,74.2174,21900.0
2014-01-29 12:10:00,83.19,83.22,83.15,83.15,15700.0,74.2085,74.2353,74.1728,74.1728,15700.0
2014-01-29 12:15:00,83.15,83.19,83.13,83.15,4900.0,74.1728,74.2085,74.155,74.1728,4900.0
2014-01-29 12:20:00,83.16,83.2,83.16,83.17,3200.0,74.1818,74.2174,74.1818,74.1907,3200.0
2014-01-29 12:25:00,83.17,83.18,83.08,83.08,13500.0,74.1907,74.1996,74.1104,74.1104,13500.0
2014-01-29 12:30:00,83.05,83.07,83.02,83.02,9700.0,74.0836,74.1015,74.0569,74.0569,9700.0
2014-01-29 12:35:00,83.04,83.05,82.93,82.98,23000.0,74.0747,74.0836,73.9766,74.0212,23000.0
2014-01-29 12:40:00,82.98,83.05,82.98,83.05,4700.0,74.0212,74.0836,74.0212,74.0836,4700.0
2014-01-29 12:45:00,83.05,83.06,83.05,83.06,2000.0,74.0836,74.0926,74.0836,74.0926,2000.0
2014-01-29 12:50:00,83.09,83.09,83.04,83.04,8100.0,74.1193,74.1193,74.0747,74.0747,8100.0
2014-01-29 12:55:00,83.03,83.07,83.03,83.07,1800.0,74.0658,74.1015,74.0658,74.1015,1800.0
2014-01-29 13:00:00,83.04,83.04,82.99,83.02,28800.0,74.0747,74.0747,74.0301,74.0569,28800.0
2014-01-29 13:05:00,83.0,83.04,82.97,83.03,27200.0,74.039,74.0747,74.0123,74.0658,27200.0
2014-01-29 13:10:00,83.03,83.07,82.96,83.06,14600.0,74.0658,74.1015,74.0034,74.0926,14600.0
2014-01-29 13:15:00,83.05,83.05,82.98,82.98,6700.0,74.0836,74.0836,74.0212,74.0212,6700.0
2014-01-29 13:20:00,82.98,83.01,82.97,83.01,4500.0,74.0212,74.048,74.0123,74.048,4500.0
2014-01-29 13:25:00,83.01,83.02,82.97,83.01,27200.0,74.048,74.0569,74.0123,74.048,27200.0
2014-01-29 13:30:00,83.0,83.03,83.0,83.02,6500.0,74.039,74.0658,74.039,74.0569,6500.0
2014-01-29 13:35:00,83.02,83.05,83.0,83.0,15300.0,74.0569,74.0836,74.039,74.039,15300.0
2014-01-29 13:40:00,82.98,83.01,82.92,82.93,17300.0,74.0212,74.048,73.9677,73.9766,17300.0
2014-01-29 13:45:00,82.93,82.99,82.91,82.99,11100.0,73.9766,74.0301,73.9588,74.0301,11100.0
2014-01-29 13:50:00,82.99,83.01,82.96,83.01,9900.0,74.0301,74.048,74.0034,74.048,9900.0
2014-01-29 13:55:00,83.01,83.06,83.0,83.03,16500.0,74.048,74.0926,74.039,74.0658,16500.0
2014-01-29 14:00:00,83.0,83.23,82.85,83.12,105300.0,74.039,74.2442,73.9052,74.1461,105300.0
2014-01-29 14:05:00,83.02,83.05,82.7,82.89,75600.0,74.0569,74.0836,73.7714,73.9409,75600.0
2014-01-29 14:10:00,82.9,82.9,82.71,82.83,48900.0,73.9498,73.9498,73.7803,73.8874,48900.0
2014-01-29 14:15:00,82.81,82.82,82.54,82.61,31800.0,73.8696,73.8785,73.6287,73.6911,31800.0
2014-01-29 14:20:00,82.61,82.76,82.57,82.75,43900.0,73.6911,73.8249,73.6555,73.816,43900.0
2014-01-29 14:25:00,82.76,82.97,82.71,82.92,54800.0,73.8249,74.0123,73.7803,73.9677,54800.0
2014-01-29 14:30:00,82.92,83.08,82.84,83.06,48800.0,73.9677,74.1104,73.8963,74.0926,48800.0
2014-01-29 14:35:00,83.07,83.1,82.95,83.07,25900.0,74.1015,74.1282,73.9944,74.1015,25900.0
2014-01-29 14:40:00,83.08,83.14,82.98,83.07,28900.0,74.1104,74.1639,74.0212,74.1015,28900.0
2014-01-29 14:45:00,83.08,83.08,82.9,82.92,30300.0,74.1104,74.1104,73.9498,73.9677,30300.0
2014-01-29 14:50:00,82.91,82.98,82.82,82.83,17800.0,73.9588,74.0212,73.8785,73.8874,17800.0
2014-01-29 14:55:00,82.81,82.84,82.68,82.69,28300.0,73.8696,73.8963,73.7536,73.7625,28300.0
2014-01-29 15:00:00,82.68,82.75,82.62,82.73,32500.0,73.7536,73.816,73.7001,73.7982,32500.0
2014-01-29 15:05:00,82.75,82.77,82.67,82.74,16400.0,73.816,73.8339,73.7447,73.8071,16400.0
2014-01-29 15:10:00,82.74,82.75,82.55,82.59,28100.0,73.8071,73.816,73.6376,73.6733,28100.0
2014-01-29 15:15:00,82.59,82.75,82.56,82.58,40400.0,73.6733,73.816,73.6465,73.6644,40400.0
2014-01-29 15:20:00,82.59,82.75,82.58,82.74,40300.0,73.6733,73.816,73.6644,73.8071,40300.0
2014-01-29 15:25:00,82.72,82.76,82.66,82.67,25900.0,73.7893,73.8249,73.7357,73.7447,25900.0
2014-01-29 15:30:00,82.67,82.74,82.58,82.6,50300.0,73.7447,73.8071,73.6644,73.6822,50300.0
2014-01-29 15:35:00,82.61,82.74,82.58,82.72,32700.0,73.6911,73.8071,73.6644,73.7893,32700.0
2014-01-29 15:40:00,82.71,82.79,82.63,82.79,51800.0,73.7803,73.8517,73.709,73.8517,51800.0
2014-01-29 15:45:00,82.79,82.9,82.78,82.79,71700.0,73.8517,73.9498,73.8428,73.8517,71700.0
2014-01-29 15:50:00,82.78,82.81,82.7,82.79,41000.0,73.8428,73.8696,73.7714,73.8517,41000.0
2014-01-29 15:55:00,82.79,82.79,82.7,82.71,25000.0,73.8517,73.8517,73.7714,73.7803,25000.0
2014-01-30 09:30:00,83.56,83.69,83.54,83.59,23300.0,74.5386,74.6545,74.5207,74.5653,23300.0
2014-01-30 09:35:00,83.6,83.7,83.57,83.65,30100.0,74.5743,74.6635,74.5475,74.6189,30100.0
2014-01-30 09:40:00,83.65,83.66,83.55,83.58,11400.0,74.6189,74.6278,74.5297,74.5564,11400.0
2014-01-30 09:45:00,83.58,83.6,83.47,83.53,27900.0,74.5564,74.5743,74.4583,74.5118,27900.0
2014-01-30 09:50:00,83.55,83.62,83.48,83.48,18900.0,74.5297,74.5921,74.4672,74.4672,18900.0
2014-01-30 09:55:00,83.48,83.52,83.48,83.52,7800.0,74.4672,74.5029,74.4672,74.5029,7800.0
2014-01-30 10:00:00,83.51,83.57,83.42,83.56,35100.0,74.494,74.5475,74.4137,74.5386,35100.0
2014-01-30 10:05:00,83.59,83.62,83.47,83.48,19200.0,74.5653,74.5921,74.4583,74.4672,19200.0
2014-01-30 10:10:00,83.48,83.54,83.44,83.52,10900.0,74.4672,74.5207,74.4315,74.5029,10900.0
2014-01-30 10:15:00,83.5,83.52,83.43,83.51,17200.0,74.4851,74.5029,74.4226,74.494,17200.0
2014-01-30 10:20:00,83.52,83.59,83.51,83.54,8800.0,74.5029,74.5653,74.494,74.5207,8800.0
2014-01-30 10:25:00,83.56,83.66,83.55,83.55,22000.0,74.5386,74.6278,74.5297,74.5297,22000.0
2014-01-30 10:30:00,83.55,83.62,83.55,83.59,24900.0,74.5297,74.5921,74.5297,74.5653,24900.0
2014-01-30 10:35:00,83.59,83.7,83.59,83.69,9000.0,74.5653,74.6635,74.5653,74.6545,9000.0
2014-01-30 10:40:00,83.71,83.74,83.69,83.7,19800.0,74.6724,74.6991,74.6545,74.6635,19800.0
2014-01-30 10:45:00,83.67,83.71,83.62,83.63,21800.0,74.6367,74.6724,74.5921,74.601,21800.0
2014-01-30 10:50:00,83.61,83.68,83.61,83.66,48200.0,74.5832,74.6456,74.5832,74.6278,48200.0
2014-01-30 10:55:00,83.66,83.7,83.65,83.68,160500.0,74.6278,74.6635,74.6189,74.6456,160500.0
2014-01-30 11:00:00,83.67,83.71,83.66,83.71,16100.0,74.6367,74.6724,74.6278,74.6724,16100.0
2014-01-30 11:05:00,83.69,83.69,83.64,83.67,87500.0,74.6545,74.6545,74.6099,74.6367,87500.0
2014-01-30 11:10:00,83.67,83.73,83.65,83.72,54600.0,74.6367,74.6902,74.6189,74.6813,54600.0
2014-01-30 11:15:00,83.72,83.8,83.72,83.79,17900.0,74.6813,74.7527,74.6813,74.7437,17900.0
2014-01-30 11:20:00,83.79,83.89,83.78,83.81,27500.0,74.7437,74.8329,74.7348,74.7616,27500.0
2014-01-30 11:25:00,83.81,83.82,83.79,83.8,27300.0,74.7616,74.7705,74.7437,74.7527,27300.0
2014-01-30 11:30:00,83.81,83.89,83.81,83.84,36200.0,74.7616,74.8329,74.7616,74.7883,36200.0
2014-01-30 11:35:00,83.84,83.86,83.83,83.84,38200.0,74.7883,74.8062,74.7794,74.7883,38200.0
2014-01-30 11:40:00,83.84,83.95,83.84,83.88,12900.0,74.7883,74.8865,74.7883,74.824,12900.0
2014-01-30 11:45:00,83.9,83.98,83.9,83.97,38500.0,74.8419,74.9132,74.8419,74.9043,38500.0
2014-01-30 11:50:00,83.96,84.04,83.96,84.03,27500.0,74.8954,74.9668,74.8954,74.9578,27500.0
2014-01-30 11:55:00,84.04,84.08,84.02,84.02,16200.0,74.9668,75.0024,74.9489,74.9489,16200.0
2014-01-30 12:00:00,84.03,84.03,83.97,83.98,15100.0,74.9578,74.9578,74.9043,74.9132,15100.0
2014-01-30 12:05:00,83.99,84.0,83.99,83.99,1200.0,74.9222,74.9311,74.9222,74.9222,1200.0
2014-01-30 12:10:00,84.0,84.04,83.98,83.98,1700.0,74.9311,74.9668,74.9132,74.9132,1700.0
2014-01-30 12:15:00,83.99,83.99,83.95,83.95,5400.0,74.9222,74.9222,74.8865,74.8865,5400.0
2014-01-30 12:20:00,83.95,84.0,83.95,84.0,12700.0,74.8865,74.9311,74.8865,74.9311,12700.0
2014-01-30 12:25:00,84.0,84.0,83.96,83.96,3400.0,74.9311,74.9311,74.8954,74.8954,3400.0
2014-01-30 12:30:00,83.96,84.01,83.96,83.98,3300.0,74.8954,74.94,74.8954,74.9132,3300.0
2014-01-30 12:35:00,83.99,84.05,83.99,84.05,7600.0,74.9222,74.9757,74.9222,74.9757,7600.0
2014-01-30 12:40:00,84.06,84.1,84.06,84.08,18700.0,74.9846,75.0203,74.9846,75.0024,18700.0
2014-01-30 12:45:00,84.08,84.1,84.07,84.08,8800.0,75.0024,75.0203,74.9935,75.0024,8800.0
2014-01-30 12:50:00,84.09,84.11,84.08,84.09,5400.0,75.0114,75.0292,75.0024,75.0114,5400.0
2014-01-30 12:55:00,84.09,84.13,84.09,84.09,6800.0,75.0114,75.047,75.0114,75.0114,6800.0
2014-01-30 13:00:00,84.09,84.09,84.05,84.07,46100.0,75.0114,75.0114,74.9757,74.9935,46100.0
2014-01-30 13:05:00,84.06,84.07,84.05,84.05,50100.0,74.9846,74.9935,74.9757,74.9757,50100.0
2014-01-30 13:10:00,84.04,84.04,83.99,83.99,5700.0,74.9668,74.9668,74.9222,74.9222,5700.0
2014-01-30 13:15:00,83.99,84.04,83.99,84.02,8300.0,74.9222,74.9668,74.9222,74.9489,8300.0
2014-01-30 13:20:00,84.02,84.02,84.0,84.0,5200.0,74.9489,74.9489,74.9311,74.9311,5200.0
2014-01-30 13:25:00,84.0,84.0,83.96,83.96,5400.0,74.9311,74.9311,74.8954,74.8954,5400.0
2014-01-30 13:30:00,83.96,83.97,83.91,83.92,17200.0,74.8954,74.9043,74.8508,74.8597,17200.0
2014-01-30 13:35:00,83.9,83.92,83.89,83.89,18000.0,74.8419,74.8597,74.8329,74.8329,18000.0
2014-01-30 13:40:00,83.89,83.94,83.89,83.94,5500.0,74.8329,74.8776,74.8329,74.8776,5500.0
2014-01-30 13:45:00,83.93,83.96,83.93,83.96,2600.0,74.8686,74.8954,74.8686,74.8954,2600.0
2014-01-30 13:50:00,83.96,83.97,83.93,83.94,2300.0,74.8954,74.9043,74.8686,74.8776,2300.0
2014-01-30 13:55:00,83.92,83.93,83.89,83.92,5900.0,74.8597,74.8686,74.8329,74.8597,5900.0
2014-01-30 14:00:00,83.91,83.92,83.82,83.82,15700.0,74.8508,74.8597,74.7705,74.7705,15700.0
2014-01-30 14:05:00,83.82,83.83,83.78,83.79,12900.0,74.7705,74.7794,74.7348,74.7437,12900.0
2014-01-30 14:10:00,83.79,83.81,83.75,83.76,6300.0,74.7437,74.7616,74.7081,74.717,6300.0
2014-01-30 14:15:00,83.77,83.8,83.76,83.79,5300.0,74.7259,74.7527,74.717,74.7437,5300.0
2014-01-30 14:20:00,83.79,83.84,83.78,83.83,10100.0,74.7437,74.7883,74.7348,74.7794,10100.0
2014-01-30 14:25:00,83.83,83.89,83.82,83.89,26900.0,74.7794,74.8329,74.7705,74.8329,26900.0
2014-01-30 14:30:00,83.9,83.94,83.9,83.92,16200.0,74.8419,74.8776,74.8419,74.8597,16200.0
2014-01-30 14:35:00,83.91,83.94,83.89,83.94,23100.0,74.8508,74.8776,74.8329,74.8776,23100.0
2014-01-30 14:40:00,83.95,83.98,83.92,83.95,35000.0,74.8865,74.9132,74.8597,74.8865,35000.0
2014-01-30 14:45:00,83.95,83.96,83.89,83.9,24100.0,74.8865,74.8954,74.8329,74.8419,24100.0
2014-01-30 14:50:00,83.9,83.96,83.9,83.94,16900.0,74.8419,74.8954,74.8419,74.8776,16900.0
2014-01-30 14:55:00,83.93,83.94,83.9,83.92,7200.0,74.8686,74.8776,74.8419,74.8597,7200.0
2014-01-30 15:00:00,83.93,84.03,83.93,84.01,7200.0,74.8686,74.9578,74.8686,74.94,7200.0
2014-01-30 15:05:00,84.01,84.01,83.94,83.97,10900.0,74.94,74.94,74.8776,74.9043,10900.0
2014-01-30 15:10:00,83.96,84.03,83.96,84.03,21300.0,74.8954,74.9578,74.8954,74.9578,21300.0
2014-01-30 15:15:00,84.02,84.06,84.01,84.03,26900.0,74.9489,74.9846,74.94,74.9578,26900.0
2014-01-30 15:20:00,84.02,84.03,84.0,84.03,9100.0,74.9489,74.9578,74.9311,74.9578,9100.0
2014-01-30 15:25:00,84.04,84.05,83.98,84.0,147400.0,74.9668,74.9757,74.9132,74.9311,147400.0
2014-01-30 15:30:00,84.01,84.02,83.94,83.94,36300.0,74.94,74.9489,74.8776,74.8776,36300.0
2014-01-30 15:35:00,83.94,83.96,83.92,83.95,14400.0,74.8776,74.8954,74.8597,74.8865,14400.0
2014-01-30 15:40:00,83.95,83.95,83.93,83.94,18100.0,74.8865,74.8865,74.8686,74.8776,18100.0
2014-01-30 15:45:00,83.94,83.95,83.83,83.84,40200.0,74.8776,74.8865,74.7794,74.7883,40200.0
2014-01-30 15:50:00,83.86,83.91,83.85,83.89,77600.0,74.8062,74.8508,74.7973,74.8329,77600.0
2014-01-30 15:55:00,83.9,83.9,83.83,83.85,29500.0,74.8419,74.8419,74.7794,74.7973,29500.0
2014-01-31 09:30:00,82.83,83.01,82.79,82.95,43100.0,73.8874,74.048,73.8517,73.9944,43100.0
2014-01-31 09:35:00,83.01,83.01,82.88,82.93,23300.0,74.048,74.048,73.932,73.9766,23300.0
2014-01-31 09:40:00,82.89,83.01,82.83,82.98,24300.0,73.9409,74.048,73.8874,74.0212,24300.0
2014-01-31 09:45:00,82.99,83.06,82.9,83.05,20400.0,74.0301,74.0926,73.9498,74.0836,20400.0
2014-01-31 09:50:00,83.08,83.11,83.06,83.06,25000.0,74.1104,74.1372,74.0926,74.0926,25000.0
2014-01-31 09:55:00,83.06,83.12,83.01,83.03,31100.0,74.0926,74.1461,74.048,74.0658,31100.0
2014-01-31 10:00:00,83.02,83.2,83.01,83.11,48600.0,74.0569,74.2174,74.048,74.1372,48600.0
2014-01-31 10:05:00,83.1,83.2,83.08,83.17,35800.0,74.1282,74.2174,74.1104,74.1907,35800.0
2014-01-31 10:10:00,83.17,83.25,83.17,83.23,31200.0,74.1907,74.262,74.1907,74.2442,31200.0
2014-01-31 10:15:00,83.22,83.22,83.16,83.18,31700.0,74.2353,74.2353,74.1818,74.1996,31700.0
2014-01-31 10:20:00,83.18,83.21,83.11,83.13,16500.0,74.1996,74.2264,74.1372,74.155,16500.0
2014-01-31 10:25:00,83.12,83.12,83.0,83.01,14100.0,74.1461,74.1461,74.039,74.048,14100.0
2014-01-31 10:30:00,83.02,83.09,83.02,83.03,10000.0,74.0569,74.1193,74.0569,74.0658,10000.0
2014-01-31 10:35:00,83.02,83.1,83.01,83.09,14100.0,74.0569,74.1282,74.048,74.1193,14100.0
2014-01-31 10:40:00,83.1,83.15,83.02,83.03,15900.0,74.1282,74.1728,74.0569,74.0658,15900.0
2014-01-31 10:45:00,83.07,83.28,83.04,83.28,36100.0,74.1015,74.2888,74.0747,74.2888,36100.0
2014-01-31 10:50:00,83.28,83.38,83.26,83.3,31000.0,74.2888,74.378,74.271,74.3066,31000.0
2014-01-31 10:55:00,83.29,83.33,83.25,83.25,19900.0,74.2977,74.3334,74.262,74.262,19900.0
2014-01-31 11:00:00,83.27,83.41,83.22,83.41,40000.0,74.2799,74.4048,74.2353,74.4048,40000.0
2014-01-31 11:05:00,83.4,83.53,83.39,83.52,27400.0,74.3959,74.5118,74.3869,74.5029,27400.0
2014-01-31 11:10:00,83.51,83.51,83.42,83.46,10100.0,74.494,74.494,74.4137,74.4494,10100.0
2014-01-31 11:15:00,83.47,83.54,83.37,83.39,60600.0,74.4583,74.5207,74.3691,74.3869,60600.0
2014-01-31 11:20:00,83.38,83.48,83.37,83.48,22800.0,74.378,74.4672,74.3691,74.4672,22800.0
2014-01-31 11:25:00,83.48,83.58,83.43,83.58,27000.0,74.4672,74.5564,74.4226,74.5564,27000.0
2014-01-31 11:30:00,83.57,83.61,83.52,83.56,29400.0,74.5475,74.5832,74.5029,74.5386,29400.0
2014-01-31 11:35:00,83.54,83.56,83.47,83.52,45100.0,74.5207,74.5386,74.4583,74.5029,45100.0
2014-01-31 11:40:00,83.52,83.56,83.5,83.56,29000.0,74.5029,74.5386,74.4851,74.5386,29000.0
2014-01-31 11:45:00,83.56,83.57,83.49,83.52,18000.0,74.5386,74.5475,74.4761,74.5029,18000.0
2014-01-31 11:50:00,83.51,83.56,83.5,83.53,19500.0,74.494,74.5386,74.4851,74.5118,19500.0
2014-01-31 11:55:00,83.53,83.62,83.5,83.62,14900.0,74.5118,74.5921,74.4851,74.5921,14900.0
2014-01-31 12:00:00,83.63,83.73,83.62,83.68,28300.0,74.601,74.6902,74.5921,74.6456,28300.0
2014-01-31 12:05:00,83.68,83.74,83.65,83.73,15300.0,74.6456,74.6991,74.6189,74.6902,15300.0
2014-01-31 12:10:00,83.75,83.77,83.65,83.65,21400.0,74.7081,74.7259,74.6189,74.6189,21400.0
2014-01-31 12:15:00,83.66,83.7,83.66,83.67,25700.0,74.6278,74.6635,74.6278,74.6367,25700.0
2014-01-31 12:20:00,83.66,83.66,83.6,83.6,20700.0,74.6278,74.6278,74.5743,74.5743,20700.0
2014-01-31 12:25:00,83.59,83.64,83.59,83.64,7100.0,74.5653,74.6099,74.5653,74.6099,7100.0
2014-01-31 12:30:00,83.65,83.65,83.5,83.53,16900.0,74.6189,74.6189,74.4851,74.5118,16900.0
2014-01-31 12:35:00,83.51,83.55,83.49,83.54,8600.0,74.494,74.5297,74.4761,74.5207,8600.0
2014-01-31 12:40:00,83.5,83.54,83.47,83.53,22200.0,74.4851,74.5207,74.4583,74.5118,22200.0
2014-01-31 12:45:00,83.53,83.63,83.53,83.61,41600.0,74.5118,74.601,74.5118,74.5832,41600.0
2014-01-31 12:50:00,83.61,83.64,83.58,83.64,17800.0,74.5832,74.6099,74.5564,74.6099,17800.0
2014-01-31 12:55:00,83.65,83.67,83.61,83.62,10600.0,74.6189,74.6367,74.5832,74.5921,10600.0
2014-01-31 13:00:00,83.61,83.66,83.58,83.59,10400.0,74.5832,74.6278,74.5564,74.5653,10400.0
2014-01-31 13:05:00,83.58,83.59,83.49,83.54,16200.0,74.5564,74.5653,74.4761,74.5207,16200.0
2014-01-31 13:10:00,83.55,83.57,83.54,83.57,7500.0,74.5297,74.5475,74.5207,74.5475,7500.0
2014-01-31 13:15:00,83.57,83.58,83.47,83.47,17900.0,74.5475,74.5564,74.4583,74.4583,17900.0
2014-01-31 13:20:00,83.48,83.55,83.48,83.54,21000.0,74.4672,74.5297,74.4672,74.5207,21000.0
2014-01-31 13:25:00,83.54,83.55,83.51,83.52,4100.0,74.5207,74.5297,74.494,74.5029,4100.0
2014-01-31 13:30:00,83.53,83.59,83.52,83.53,18100.0,74.5118,74.5653,74.5029,74.5118,18100.0
2014-01-31 13:35:00,83.54,83.59,83.53,83.59,13300.0,74.5207,74.5653,74.5118,74.5653,13300.0
2014-01-31 13:40:00,83.6,83.67,83.6,83.63,5300.0,74.5743,74.6367,74.5743,74.601,5300.0
2014-01-31 13:45:00,83.63,83.75,83.63,83.74,14700.0,74.601,74.7081,74.601,74.6991,14700.0
2014-01-31 13:50:00,83.75,83.83,83.75,83.82,29000.0,74.7081,74.7794,74.7081,74.7705,29000.0
2014-01-31 13:55:00,83.82,83.87,83.8,83.87,11200.0,74.7705,74.8151,74.7527,74.8151,11200.0
2014-01-31 14:00:00,83.88,83.93,83.86,83.9,21700.0,74.824,74.8686,74.8062,74.8419,21700.0
2014-01-31 14:05:00,83.9,83.9,83.86,83.87,7800.0,74.8419,74.8419,74.8062,74.8151,7800.0
2014-01-31 14:10:00,83.86,83.87,83.78,83.81,6900.0,74.8062,74.8151,74.7348,74.7616,6900.0
2014-01-31 14:15:00,83.81,83.82,83.77,83.81,14400.0,74.7616,74.7705,74.7259,74.7616,14400.0
2014-01-31 14:20:00,83.81,83.82,83.79,83.81,5300.0,74.7616,74.7705,74.7437,74.7616,5300.0
2014-01-31 14:25:00,83.8,83.86,83.8,83.84,13300.0,74.7527,74.8062,74.7527,74.7883,13300.0
2014-01-31 14:30:00,83.85,83.87,83.81,83.82,5700.0,74.7973,74.8151,74.7616,74.7705,5700.0
2014-01-31 14:35:00,83.82,83.94,83.82,83.92,14200.0,74.7705,74.8776,74.7705,74.8597,14200.0
2014-01-31 14:40:00,83.91,83.97,83.88,83.97,12700.0,74.8508,74.9043,74.824,74.9043,12700.0
2014-01-31 14:45:00,83.98,83.99,83.96,83.97,12800.0,74.9132,74.9222,74.8954,74.9043,12800.0
2014-01-31 14:50:00,83.98,83.98,83.8,83.81,23800.0,74.9132,74.9132,74.7527,74.7616,23800.0
2014-01-31 14:55:00,83.82,83.83,83.79,83.81,19000.0,74.7705,74.7794,74.7437,74.7616,19000.0
2014-01-31 15:00:00,83.79,83.79,83.67,83.78,28300.0,74.7437,74.7437,74.6367,74.7348,28300.0
2014-01-31 15:05:00,83.78,83.79,83.62,83.62,26500.0,74.7348,74.7437,74.5921,74.5921,26500.0
2014-01-31 15:10:00,83.62,83.69,83.62,83.67,8300.0,74.5921,74.6545,74.5921,74.6367,8300.0
2014-01-31 15:15:00,83.67,83.73,83.58,83.59,29800.0,74.6367,74.6902,74.5564,74.5653,29800.0
2014-01-31 15:20:00,83.6,83.63,83.55,83.62,40500.0,74.5743,74.601,74.5297,74.5921,40500.0
2014-01-31 15:25:00,83.63,83.65,83.59,83.61,23500.0,74.601,74.6189,74.5653,74.5832,23500.0
2014-01-31 15:30:00,83.6,83.67,83.6,83.62,25900.0,74.5743,74.6367,74.5743,74.5921,25900.0
2014-01-31 15:35:00,83.64,83.67,83.54,83.59,24900.0,74.6099,74.6367,74.5207,74.5653,24900.0
2014-01-31 15:40:00,83.57,83.62,83.54,83.58,13100.0,74.5475,74.5921,74.5207,74.5564,13100.0
2014-01-31 15:45:00,83.57,83.57,83.46,83.55,38700.0,74.5475,74.5475,74.4494,74.5297,38700.0
2014-01-31 15:50:00,83.56,83.57,83.5,83.52,25200.0,74.5386,74.5475,74.4851,74.5029,25200.0
2014-01-31 15:55:00,83.51,83.52,83.37,83.44,51400.0,74.494,74.5029,74.3691,74.4315,51400.0
2014-02-03 09:30:00,83.33,83.47,83.32,83.41,41200.0,74.3334,74.4583,74.3245,74.4048,41200.0
2014-02-03 09:35:00,83.43,83.57,83.43,83.49,26000.0,74.4226,74.5475,74.4226,74.4761,26000.0
2014-02-03 09:40:00,83.5,83.52,83.3,83.31,29900.0,74.4851,74.5029,74.3066,74.3156,29900.0
2014-02-03 09:45:00,83.27,83.27,83.03,83.04,16100.0,74.2799,74.2799,74.0658,74.0747,16100.0
2014-02-03 09:50:00,83.07,83.21,83.07,83.21,29100.0,74.1015,74.2264,74.1015,74.2264,29100.0
2014-02-03 09:55:00,83.23,83.23,83.15,83.17,7900.0,74.2442,74.2442,74.1728,74.1907,7900.0
2014-02-03 10:00:00,83.15,83.15,82.82,82.84,29200.0,74.1728,74.1728,73.8785,73.8963,29200.0
2014-02-03 10:05:00,82.85,82.92,82.83,82.85,34200.0,73.9052,73.9677,73.8874,73.9052,34200.0
2014-02-03 10:10:00,82.86,82.86,82.55,82.61,47100.0,73.9142,73.9142,73.6376,73.6911,47100.0
2014-02-03 10:15:00,82.6,82.62,82.37,82.38,28000.0,73.6822,73.7001,73.4771,73.486,28000.0
2014-02-03 10:20:00,82.37,82.51,82.37,82.44,21300.0,73.4771,73.6019,73.4771,73.5395,21300.0
2014-02-03 10:25:00,82.44,82.49,82.39,82.48,21300.0,73.5395,73.5841,73.4949,73.5752,21300.0
2014-02-03 10:30:00,82.48,82.48,82.41,82.45,12700.0,73.5752,73.5752,73.5127,73.5484,12700.0
2014-02-03 10:35:00,82.47,82.67,82.46,82.67,20300.0,73.5663,73.7447,73.5573,73.7447,20300.0
2014-02-03 10:40:00,82.68,82.71,82.62,82.69,15700.0,73.7536,73.7803,73.7001,73.7625,15700.0
2014-02-03 10:45:00,82.7,82.74,82.65,82.65,13500.0,73.7714,73.8071,73.7268,73.7268,13500.0
2014-02-03 10:50:00,82.65,82.7,82.52,82.52,18100.0,73.7268,73.7714,73.6109,73.6109,18100.0
2014-02-03 10:55:00,82.52,82.57,82.5,82.55,27600.0,73.6109,73.6555,73.593,73.6376,27600.0
2014-02-03 11:00:00,82.54,82.54,82.44,82.45,20600.0,73.6287,73.6287,73.5395,73.5484,20600.0
2014-02-03 11:05:00,82.44,82.45,82.34,82.34,22400.0,73.5395,73.5484,73.4503,73.4503,22400.0
2014-02-03 11:10:00,82.37,82.38,82.26,82.26,26400.0,73.4771,73.486,73.3789,73.3789,26400.0
2014-02-03 11:15:00,82.26,82.31,82.16,82.27,28800.0,73.3789,73.4235,73.2897,73.3879,28800.0
2014-02-03 11:20:00,82.28,82.3,82.23,82.26,24300.0,73.3968,73.4146,73.3522,73.3789,24300.0
2014-02-03 11:25:00,82.25,82.31,82.23,82.23,21800.0,73.37,73.4235,73.3522,73.3522,21800.0
2014-02-03 11:30:00,82.22,82.33,82.19,82.33,27700.0,73.3432,73.4414,73.3165,73.4414,27700.0
2014-02-03 11:35:00,82.3,82.3,82.21,82.26,20200.0,73.4146,73.4146,73.3343,73.3789,20200.0
2014-02-03 11:40:00,82.27,82.31,82.22,82.22,32400.0,73.3879,73.4235,73.3432,73.3432,32400.0
2014-02-03 11:45:00,82.21,82.22,82.08,82.11,40900.0,73.3343,73.3432,73.2184,73.2451,40900.0
2014-02-03 11:50:00,82.12,82.15,82.06,82.15,23000.0,73.254,73.2808,73.2005,73.2808,23000.0
2014-02-03 11:55:00,82.16,82.16,81.99,82.01,64000.0,73.2897,73.2897,73.1381,73.1559,64000.0
2014-02-03 12:00:00,81.99,82.0,81.87,81.87,28600.0,73.1381,73.147,73.031,73.031,28600.0
2014-02-03 12:05:00,81.86,81.98,81.85,81.96,50200.0,73.0221,73.1292,73.0132,73.1113,50200.0
2014-02-03 12:10:00,81.96,81.96,81.87,81.96,14700.0,73.1113,73.1113,73.031,73.1113,14700.0
2014-02-03 12:15:00,81.96,81.96,81.84,81.9,74200.0,73.1113,73.1113,73.0043,73.0578,74200.0
2014-02-03 12:20:00,81.9,81.97,81.8,81.96,49700.0,73.0578,73.1202,72.9686,73.1113,49700.0
2014-02-03 12:25:00,81.96,82.01,81.95,82.01,65400.0,73.1113,73.1559,73.1024,73.1559,65400.0
2014-02-03 12:30:00,82.01,82.09,81.99,82.08,19200.0,73.1559,73.2273,73.1381,73.2184,19200.0
2014-02-03 12:35:00,82.06,82.07,81.96,81.99,10500.0,73.2005,73.2094,73.1113,73.1381,10500.0
2014-02-03 12:40:00,81.98,82.09,81.98,82.08,19700.0,73.1292,73.2273,73.1292,73.2184,19700.0
2014-02-03 12:45:00,82.08,82.08,82.03,82.06,13500.0,73.2184,73.2184,73.1738,73.2005,13500.0
2014-02-03 12:50:00,82.06,82.08,82.01,82.08,15700.0,73.2005,73.2184,73.1559,73.2184,15700.0
2014-02-03 12:55:00,82.07,82.08,81.97,81.97,65700.0,73.2094,73.2184,73.1202,73.1202,65700.0
2014-02-03 13:00:00,81.94,81.99,81.84,81.85,40300.0,73.0935,73.1381,73.0043,73.0132,40300.0
2014-02-03 13:05:00,81.85,81.86,81.7,81.77,41800.0,73.0132,73.0221,72.8794,72.9418,41800.0
2014-02-03 13:10:00,81.77,81.85,81.75,81.8,27900.0,72.9418,73.0132,72.924,72.9686,27900.0
2014-02-03 13:15:00,81.78,81.82,81.7,81.71,28100.0,72.9508,72.9864,72.8794,72.8883,28100.0
2014-02-03 13:20:00,81.71,81.75,81.65,81.66,45600.0,72.8883,72.924,72.8348,72.8437,45600.0
2014-02-03 13:25:00,81.66,81.66,81.53,81.57,20400.0,72.8437,72.8437,72.7277,72.7634,20400.0
2014-02-03 13:30:00,81.57,81.68,81.53,81.67,16100.0,72.7634,72.8615,72.7277,72.8526,16100.0
2014-02-03 13:35:00,81.66,81.66,81.52,81.52,20500.0,72.8437,72.8437,72.7188,72.7188,20500.0
2014-02-03 13:40:00,81.52,81.61,81.48,81.59,46800.0,72.7188,72.7991,72.6831,72.7813,46800.0
2014-02-03 13:45:00,81.56,81.56,81.4,81.47,84400.0,72.7545,72.7545,72.6118,72.6742,84400.0
2014-02-03 13:50:00,81.46,81.49,81.39,81.48,22400.0,72.6653,72.6921,72.6029,72.6831,22400.0
2014-02-03 13:55:00,81.48,81.6,81.48,81.53,14500.0,72.6831,72.7902,72.6831,72.7277,14500.0
2014-02-03 14:00:00,81.51,81.57,81.48,81.57,27500.0,72.7099,72.7634,72.6831,72.7634,27500.0
2014-02-03 14:05:00,81.57,81.63,81.54,81.58,20900.0,72.7634,72.8169,72.7367,72.7723,20900.0
2014-02-03 14:10:00,81.57,81.65,81.56,81.65,35900.0,72.7634,72.8348,72.7545,72.8348,35900.0
2014-02-03 14:15:00,81.66,81.72,81.63,81.7,61600.0,72.8437,72.8972,72.8169,72.8794,61600.0
2014-02-03 14:20:00,81.69,81.7,81.64,81.66,38100.0,72.8705,72.8794,72.8259,72.8437,38100.0
2014-02-03 14:25:00,81.68,81.69,81.61,81.69,22900.0,72.8615,72.8705,72.7991,72.8705,22900.0
2014-02-03 14:30:00,81.67,81.7,81.57,81.57,15500.0,72.8526,72.8794,72.7634,72.7634,15500.0
2014-02-03 14:35:00,81.58,81.6,81.48,81.53,26400.0,72.7723,72.7902,72.6831,72.7277,26400.0
2014-02-03 14:40:00,81.53,81.58,81.47,81.49,12000.0,72.7277,72.7723,72.6742,72.6921,12000.0
2014-02-03 14:45:00,81.47,81.57,81.44,81.51,27600.0,72.6742,72.7634,72.6475,72.7099,27600.0
2014-02-03 14:50:00,81.54,81.54,81.38,81.39,23600.0,72.7367,72.7367,72.5939,72.6029,23600.0
2014-02-03 14:55:00,81.39,81.43,81.35,81.35,35500.0,72.6029,72.6385,72.5672,72.5672,35500.0
2014-02-03 15:00:00,81.34,81.43,81.34,81.41,13000.0,72.5583,72.6385,72.5583,72.6207,13000.0
2014-02-03 15:05:00,81.4,81.46,81.38,81.44,28300.0,72.6118,72.6653,72.5939,72.6475,28300.0
2014-02-03 15:10:00,81.44,81.51,81.35,81.51,38900.0,72.6475,72.7099,72.5672,72.7099,38900.0
2014-02-03 15:15:00,81.51,81.54,81.47,81.47,48500.0,72.7099,72.7367,72.6742,72.6742,48500.0
2014-02-03 15:20:00,81.48,81.49,81.4,81.42,36200.0,72.6831,72.6921,72.6118,72.6296,36200.0
2014-02-03 15:25:00,81.42,81.53,81.4,81.53,29600.0,72.6296,72.7277,72.6118,72.7277,29600.0
2014-02-03 15:30:00,81.54,81.58,81.47,81.5,24000.0,72.7367,72.7723,72.6742,72.701,24000.0
2014-02-03 15:35:00,81.5,81.55,81.49,81.53,40600.0,72.701,72.7456,72.6921,72.7277,40600.0
2014-02-03 15:40:00,81.54,81.55,81.46,81.46,29300.0,72.7367,72.7456,72.6653,72.6653,29300.0
2014-02-03 15:45:00,81.46,81.46,81.3,81.33,49500.0,72.6653,72.6653,72.5226,72.5493,49500.0
2014-02-03 15:50:00,81.33,81.44,81.3,81.44,45100.0,72.5493,72.6475,72.5226,72.6475,45100.0
2014-02-03 15:55:00,81.43,81.49,81.35,81.45,57900.0,72.6385,72.6921,72.5672,72.6564,57900.0
2014-02-04 09:30:00,81.78,81.9,81.7,81.82,56200.0,72.9508,73.0578,72.8794,72.9864,56200.0
2014-02-04 09:35:00,81.83,81.83,81.69,81.72,45100.0,72.9954,72.9954,72.8705,72.8972,45100.0
2014-02-04 09:40:00,81.71,81.75,81.55,81.56,98700.0,72.8883,72.924,72.7456,72.7545,98700.0
2014-02-04 09:45:00,81.57,81.68,81.53,81.67,25900.0,72.7634,72.8615,72.7277,72.8526,25900.0
2014-02-04 09:50:00,81.66,81.8,81.62,81.78,57800.0,72.8437,72.9686,72.808,72.9508,57800.0
2014-02-04 09:55:00,81.8,81.98,81.8,81.93,61900.0,72.9686,73.1292,72.9686,73.0846,61900.0
2014-02-04 10:00:00,81.94,81.99,81.86,81.87,97500.0,73.0935,73.1381,73.0221,73.031,97500.0
2014-02-04 10:05:00,81.87,81.99,81.82,81.91,47400.0,73.031,73.1381,72.9864,73.0667,47400.0
2014-02-04 10:10:00,81.91,81.98,81.86,81.91,33100.0,73.0667,73.1292,73.0221,73.0667,33100.0
2014-02-04 10:15:00,81.92,81.98,81.86,81.91,21600.0,73.0756,73.1292,73.0221,73.0667,21600.0
2014-02-04 10:20:00,81.9,81.93,81.75,81.81,18900.0,73.0578,73.0846,72.924,72.9775,18900.0
2014-02-04 10:25:00,81.81,81.88,81.78,81.82,14100.0,72.9775,73.04,72.9508,72.9864,14100.0
2014-02-04 10:30:00,81.84,81.99,81.84,81.98,15400.0,73.0043,73.1381,73.0043,73.1292,15400.0
2014-02-04 10:35:00,82.0,82.01,81.92,81.97,125200.0,73.147,73.1559,73.0756,73.1202,125200.0
2014-02-04 10:40:00,81.98,82.02,81.93,81.93,44500.0,73.1292,73.1648,73.0846,73.0846,44500.0
2014-02-04 10:45:00,81.93,81.94,81.81,81.87,30000.0,73.0846,73.0935,72.9775,73.031,30000.0
2014-02-04 10:50:00,81.87,81.87,81.74,81.79,20900.0,73.031,73.031,72.9151,72.9597,20900.0
2014-02-04 10:55:00,81.79,81.86,81.77,81.81,23100.0,72.9597,73.0221,72.9418,72.9775,23100.0
2014-02-04 11:00:00,81.81,82.08,81.77,81.98,89300.0,72.9775,73.2184,72.9418,73.1292,89300.0
2014-02-04 11:05:00,81.97,82.04,81.95,82.03,41500.0,73.1202,73.1827,73.1024,73.1738,41500.0
2014-02-04 11:10:00,82.03,82.03,81.95,82.02,27400.0,73.1738,73.1738,73.1024,73.1648,27400.0
2014-02-04 11:15:00,82.02,82.02,81.92,81.96,19800.0,73.1648,73.1648,73.0756,73.1113,19800.0
2014-02-04 11:20:00,81.92,82.0,81.9,81.99,14500.0,73.0756,73.147,73.0578,73.1381,14500.0
2014-02-04 11:25:00,82.0,82.04,81.95,82.0,20200.0,73.147,73.1827,73.1024,73.147,20200.0
2014-02-04 11:30:00,82.01,82.03,81.96,82.01,16800.0,73.1559,73.1738,73.1113,73.1559,16800.0
2014-02-04 11:35:00,82.02,82.12,82.02,82.09,17900.0,73.1648,73.254,73.1648,73.2273,17900.0
2014-02-04 11:40:00,82.1,82.12,81.99,82.12,22500.0,73.2362,73.254,73.1381,73.254,22500.0
2014-02-04 11:45:00,82.14,82.14,82.06,82.12,11100.0,73.2719,73.2719,73.2005,73.254,11100.0
2014-02-04 11:50:00,82.12,82.12,82.08,82.11,22600.0,73.254,73.254,73.2184,73.2451,22600.0
2014-02-04 11:55:00,82.11,82.21,82.1,82.21,18200.0,73.2451,73.3343,73.2362,73.3343,18200.0
2014-02-04 12:00:00,82.21,82.25,82.19,82.22,18100.0,73.3343,73.37,73.3165,73.3432,18100.0
2014-02-04 12:05:00,82.24,82.24,82.14,82.15,25600.0,73.3611,73.3611,73.2719,73.2808,25600.0
2014-02-04 12:10:00,82.15,82.2,82.14,82.19,8300.0,73.2808,73.3254,73.2719,73.3165,8300.0
2014-02-04 12:15:00,82.19,82.2,82.13,82.14,14000.0,73.3165,73.3254,73.263,73.2719,14000.0
2014-02-04 12:20:00,82.14,82.2,82.14,82.19,12600.0,73.2719,73.3254,73.2719,73.3165,12600.0
2014-02-04 12:25:00,82.2,82.23,82.16,82.16,8800.0,73.3254,73.3522,73.2897,73.2897,8800.0
2014-02-04 12:30:00,82.17,82.22,82.14,82.21,11200.0,73.2986,73.3432,73.2719,73.3343,11200.0
2014-02-04 12:35:00,82.2,82.2,82.14,82.17,4900.0,73.3254,73.3254,73.2719,73.2986,4900.0
2014-02-04 12:40:00,82.16,82.24,82.16,82.24,11300.0,73.2897,73.3611,73.2897,73.3611,11300.0
2014-02-04 12:45:00,82.23,82.27,82.21,82.21,8500.0,73.3522,73.3879,73.3343,73.3343,8500.0
2014-02-04 12:50:00,82.24,82.24,82.19,82.21,12200.0,73.3611,73.3611,73.3165,73.3343,12200.0
2014-02-04 12:55:00,82.21,82.26,82.21,82.24,7900.0,73.3343,73.3789,73.3343,73.3611,7900.0
2014-02-04 13:00:00,82.25,82.27,82.22,82.26,23500.0,73.37,73.3879,73.3432,73.3789,23500.0
2014-02-04 13:05:00,82.25,82.33,82.25,82.27,39800.0,73.37,73.4414,73.37,73.3879,39800.0
2014-02-04 13:10:00,82.27,82.27,82.13,82.14,94500.0,73.3879,73.3879,73.263,73.2719,94500.0
2014-02-04 13:15:00,82.15,82.2,82.13,82.18,113100.0,73.2808,73.3254,73.263,73.3076,113100.0
2014-02-04 13:20:00,82.18,82.24,82.15,82.21,44600.0,73.3076,73.3611,73.2808,73.3343,44600.0
2014-02-04 13:25:00,82.21,82.25,82.17,82.25,57700.0,73.3343,73.37,73.2986,73.37,57700.0
2014-02-04 13:30:00,82.24,82.29,82.24,82.28,25300.0,73.3611,73.4057,73.3611,73.3968,25300.0
2014-02-04 13:35:00,82.29,82.29,82.18,82.25,60900.0,73.4057,73.4057,73.3076,73.37,60900.0
2014-02-04 13:40:00,82.25,82.26,82.22,82.25,10400.0,73.37,73.3789,73.3432,73.37,10400.0
2014-02-04 13:45:00,82.23,82.23,82.18,82.18,11500.0,73.3522,73.3522,73.3076,73.3076,11500.0
2014-02-04 13:50:00,82.18,82.2,82.07,82.13,29100.0,73.3076,73.3254,73.2094,73.263,29100.0
2014-02-04 13:55:00,82.13,82.14,82.02,82.03,15500.0,73.263,73.2719,73.1648,73.1738,15500.0
2014-02-04 14:00:00,82.04,82.07,81.98,82.06,13500.0,73.1827,73.2094,73.1292,73.2005,13500.0
2014-02-04 14:05:00,82.05,82.09,82.04,82.07,14200.0,73.1916,73.2273,73.1827,73.2094,14200.0
2014-02-04 14:10:00,82.08,82.15,82.06,82.14,17400.0,73.2184,73.2808,73.2005,73.2719,17400.0
2014-02-04 14:15:00,82.13,82.14,82.08,82.1,14600.0,73.263,73.2719,73.2184,73.2362,14600.0
2014-02-04 14:20:00,82.07,82.2,82.07,82.15,20300.0,73.2094,73.3254,73.2094,73.2808,20300.0
2014-02-04 14:25:00,82.16,82.18,82.14,82.15,8800.0,73.2897,73.3076,73.2719,73.2808,8800.0
2014-02-04 14:30:00,82.16,82.19,82.12,82.15,26800.0,73.2897,73.3165,73.254,73.2808,26800.0
2014-02-04 14:35:00,82.15,82.17,82.14,82.16,19800.0,73.2808,73.2986,73.2719,73.2897,19800.0
2014-02-04 14:40:00,82.16,82.26,82.16,82.21,37800.0,73.2897,73.3789,73.2897,73.3343,37800.0
2014-02-04 14:45:00,82.2,82.27,82.19,82.2,46800.0,73.3254,73.3879,73.3165,73.3254,46800.0
2014-02-04 14:50:00,82.21,82.26,82.19,82.26,10800.0,73.3343,73.3789,73.3165,73.3789,10800.0
2014-02-04 14:55:00,82.25,82.25,82.2,82.25,6600.0,73.37,73.37,73.3254,73.37,6600.0
2014-02-04 15:00:00,82.25,82.29,82.25,82.25,14600.0,73.37,73.4057,73.37,73.37,14600.0
2014-02-04 15:05:00,82.24,82.28,82.22,82.27,18100.0,73.3611,73.3968,73.3432,73.3879,18100.0
2014-02-04 15:10:00,82.27,82.28,82.23,82.27,33700.0,73.3879,73.3968,73.3522,73.3879,33700.0
2014-02-04 15:15:00,82.25,82.25,82.18,82.22,26800.0,73.37,73.37,73.3076,73.3432,26800.0
2014-02-04 15:20:00,82.24,82.26,82.14,82.14,52000.0,73.3611,73.3789,73.2719,73.2719,52000.0
2014-02-04 15:25:00,82.15,82.17,81.95,81.98,66500.0,73.2808,73.2986,73.1024,73.1292,66500.0
2014-02-04 15:30:00,81.98,82.13,81.93,82.1,69700.0,73.1292,73.263,73.0846,73.2362,69700.0
2014-02-04 15:35:00,82.1,82.18,82.08,82.13,36200.0,73.2362,73.3076,73.2184,73.263,36200.0
2014-02-04 15:40:00,82.15,82.24,82.13,82.17,21600.0,73.2808,73.3611,73.263,73.2986,21600.0
2014-02-04 15:45:00,82.2,82.24,82.14,82.14,27500.0,73.3254,73.3611,73.2719,73.2719,27500.0
2014-02-04 15:50:00,82.15,82.24,82.12,82.22,22800.0,73.2808,73.3611,73.254,73.3432,22800.0
2014-02-04 15:55:00,82.23,82.25,82.13,82.16,26500.0,73.3522,73.37,73.263,73.2897,26500.0
2014-02-05 09:30:00,81.81,81.96,81.73,81.85,21200.0,72.9775,73.1113,72.9062,73.0132,21200.0
2014-02-05 09:35:00,81.95,81.98,81.91,81.92,21800.0,73.1024,73.1292,73.0667,73.0756,21800.0
2014-02-05 09:40:00,81.89,81.94,81.73,81.82,28000.0,73.0489,73.0935,72.9062,72.9864,28000.0
2014-02-05 09:45:00,81.79,81.79,81.6,81.6,32100.0,72.9597,72.9597,72.7902,72.7902,32100.0
2014-02-05 09:50:00,81.61,81.7,81.61,81.69,36100.0,72.7991,72.8794,72.7991,72.8705,36100.0
2014-02-05 09:55:00,81.68,81.68,81.55,81.6,34000.0,72.8615,72.8615,72.7456,72.7902,34000.0
2014-02-05 10:00:00,81.65,82.01,81.65,81.92,68400.0,72.8348,73.1559,72.8348,73.0756,68400.0
2014-02-05 10:05:00,81.91,81.92,81.67,81.67,59000.0,73.0667,73.0756,72.8526,72.8526,59000.0
2014-02-05 10:10:00,81.65,81.71,81.46,81.52,110700.0,72.8348,72.8883,72.6653,72.7188,110700.0
2014-02-05 10:15:00,81.53,81.57,81.38,81.43,86300.0,72.7277,72.7634,72.5939,72.6385,86300.0
2014-02-05 10:20:00,81.44,81.47,81.15,81.15,86400.0,72.6475,72.6742,72.3888,72.3888,86400.0
2014-02-05 10:25:00,81.15,81.36,81.15,81.35,71400.0,72.3888,72.5761,72.3888,72.5672,71400.0
2014-02-05 10:30:00,81.37,81.57,81.29,81.55,56600.0,72.585,72.7634,72.5137,72.7456,56600.0
2014-02-05 10:35:00,81.56,81.59,81.49,81.49,27600.0,72.7545,72.7813,72.6921,72.6921,27600.0
2014-02-05 10:40:00,81.51,81.59,81.46,81.48,54400.0,72.7099,72.7813,72.6653,72.6831,54400.0
2014-02-05 10:45:00,81.48,81.52,81.34,81.41,38700.0,72.6831,72.7188,72.5583,72.6207,38700.0
2014-02-05 10:50:00,81.4,81.48,81.35,81.42,30500.0,72.6118,72.6831,72.5672,72.6296,30500.0
2014-02-05 10:55:00,81.41,81.54,81.41,81.48,23700.0,72.6207,72.7367,72.6207,72.6831,23700.0
2014-02-05 11:00:00,81.45,81.48,81.37,81.37,37600.0,72.6564,72.6831,72.585,72.585,37600.0
2014-02-05 11:05:00,81.37,81.37,81.27,81.29,61100.0,72.585,72.585,72.4958,72.5137,61100.0
2014-02-05 11:10:00,81.3,81.45,81.3,81.43,39200.0,72.5226,72.6564,72.5226,72.6385,39200.0
2014-02-05 11:15:00,81.43,81.49,81.39,81.4,33800.0,72.6385,72.6921,72.6029,72.6118,33800.0
2014-02-05 11:20:00,81.41,81.5,81.41,81.46,19000.0,72.6207,72.701,72.6207,72.6653,19000.0
2014-02-05 11:25:00,81.45,81.69,81.44,81.69,42700.0,72.6564,72.8705,72.6475,72.8705,42700.0
2014-02-05 11:30:00,81.69,81.72,81.64,81.7,28500.0,72.8705,72.8972,72.8259,72.8794,28500.0
2014-02-05 11:35:00,81.7,81.75,81.68,81.69,13600.0,72.8794,72.924,72.8615,72.8705,13600.0
2014-02-05 11:40:00,81.69,81.74,81.68,81.74,8800.0,72.8705,72.9151,72.8615,72.9151,8800.0
2014-02-05 11:45:00,81.75,81.91,81.75,81.86,41600.0,72.924,73.0667,72.924,73.0221,41600.0
2014-02-05 11:50:00,81.88,81.95,81.88,81.9,35700.0,73.04,73.1024,73.04,73.0578,35700.0
2014-02-05 11:55:00,81.91,81.97,81.86,81.93,40300.0,73.0667,73.1202,73.0221,73.0846,40300.0
2014-02-05 12:00:00,81.96,82.0,81.96,81.96,16000.0,73.1113,73.147,73.1113,73.1113,16000.0
2014-02-05 12:05:00,81.97,82.02,81.97,81.99,23500.0,73.1202,73.1648,73.1202,73.1381,23500.0
2014-02-05 12:10:00,81.95,81.95,81.92,81.93,7200.0,73.1024,73.1024,73.0756,73.0846,7200.0
2014-02-05 12:15:00,81.93,81.94,81.84,81.94,18500.0,73.0846,73.0935,73.0043,73.0935,18500.0
2014-02-05 12:20:00,81.94,82.07,81.93,82.01,23100.0,73.0935,73.2094,73.0846,73.1559,23100.0
2014-02-05 12:25:00,82.02,82.02,81.92,81.92,18700.0,73.1648,73.1648,73.0756,73.0756,18700.0
2014-02-05 12:30:00,81.92,81.98,81.92,81.96,9400.0,73.0756,73.1292,73.0756,73.1113,9400.0
2014-02-05 12:35:00,81.97,81.99,81.9,81.9,39300.0,73.1202,73.1381,73.0578,73.0578,39300.0
2014-02-05 12:40:00,81.9,81.97,81.9,81.96,7500.0,73.0578,73.1202,73.0578,73.1113,7500.0
2014-02-05 12:45:00,81.95,81.95,81.9,81.93,12100.0,73.1024,73.1024,73.0578,73.0846,12100.0
2014-02-05 12:50:00,81.94,81.96,81.92,81.94,12100.0,73.0935,73.1113,73.0756,73.0935,12100.0
2014-02-05 12:55:00,81.94,82.0,81.93,81.99,22800.0,73.0935,73.147,73.0846,73.1381,22800.0
2014-02-05 13:00:00,82.0,82.08,81.98,82.08,8200.0,73.147,73.2184,73.1292,73.2184,8200.0
2014-02-05 13:05:00,82.08,82.16,82.06,82.16,23600.0,73.2184,73.2897,73.2005,73.2897,23600.0
2014-02-05 13:10:00,82.16,82.16,82.09,82.11,10500.0,73.2897,73.2897,73.2273,73.2451,10500.0
2014-02-05 13:15:00,82.12,82.16,82.12,82.15,19800.0,73.254,73.2897,73.254,73.2808,19800.0
2014-02-05 13:20:00,82.15,82.15,82.08,82.08,5400.0,73.2808,73.2808,73.2184,73.2184,5400.0
2014-02-05 13:25:00,82.08,82.08,81.99,82.03,27200.0,73.2184,73.2184,73.1381,73.1738,27200.0
2014-02-05 13:30:00,82.05,82.09,82.05,82.07,7400.0,73.1916,73.2273,73.1916,73.2094,7400.0
2014-02-05 13:35:00,82.07,82.09,82.04,82.08,21100.0,73.2094,73.2273,73.1827,73.2184,21100.0
2014-02-05 13:40:00,82.1,82.14,82.06,82.06,12200.0,73.2362,73.2719,73.2005,73.2005,12200.0
2014-02-05 13:45:00,82.06,82.1,82.04,82.08,12000.0,73.2005,73.2362,73.1827,73.2184,12000.0
2014-02-05 13:50:00,82.1,82.15,82.1,82.12,12700.0,73.2362,73.2808,73.2362,73.254,12700.0
2014-02-05 13:55:00,82.13,82.16,82.1,82.1,11600.0,73.263,73.2897,73.2362,73.2362,11600.0
2014-02-05 14:00:00,82.1,82.17,82.1,82.12,17600.0,73.2362,73.2986,73.2362,73.254,17600.0
2014-02-05 14:05:00,82.12,82.12,82.04,82.06,16300.0,73.254,73.254,73.1827,73.2005,16300.0
2014-02-05 14:10:00,82.06,82.06,81.98,82.03,30900.0,73.2005,73.2005,73.1292,73.1738,30900.0
2014-02-05 14:15:00,82.02,82.03,81.99,82.01,19100.0,73.1648,73.1738,73.1381,73.1559,19100.0
2014-02-05 14:20:00,82.01,82.08,82.01,82.08,16700.0,73.1559,73.2184,73.1559,73.2184,16700.0
2014-02-05 14:25:00,82.09,82.11,82.05,82.11,10100.0,73.2273,73.2451,73.1916,73.2451,10100.0
2014-02-05 14:30:00,82.11,82.17,82.09,82.14,11900.0,73.2451,73.2986,73.2273,73.2719,11900.0
2014-02-05 14:35:00,82.15,82.15,81.98,82.01,20100.0,73.2808,73.2808,73.1292,73.1559,20100.0
2014-02-05 14:40:00,82.0,82.04,81.99,82.04,16400.0,73.147,73.1827,73.1381,73.1827,16400.0
2014-02-05 14:45:00,82.04,82.05,82.0,82.03,32200.0,73.1827,73.1916,73.147,73.1738,32200.0
2014-02-05 14:50:00,82.02,82.08,81.98,81.99,32700.0,73.1648,73.2184,73.1292,73.1381,32700.0
2014-02-05 14:55:00,82.0,82.0,81.91,81.94,35400.0,73.147,73.147,73.0667,73.0935,35400.0
2014-02-05 15:00:00,81.95,82.01,81.92,81.92,40300.0,73.1024,73.1559,73.0756,73.0756,40300.0
2014-02-05 15:05:00,81.9,82.03,81.9,82.03,48500.0,73.0578,73.1738,73.0578,73.1738,48500.0
2014-02-05 15:10:00,82.03,82.09,82.02,82.07,46000.0,73.1738,73.2273,73.1648,73.2094,46000.0
2014-02-05 15:15:00,82.07,82.08,82.02,82.08,29300.0,73.2094,73.2184,73.1648,73.2184,29300.0
2014-02-05 15:20:00,82.08,82.08,82.02,82.04,43300.0,73.2184,73.2184,73.1648,73.1827,43300.0
2014-02-05 15:25:00,82.04,82.13,82.04,82.13,43100.0,73.1827,73.263,73.1827,73.263,43100.0
2014-02-05 15:30:00,82.13,82.13,82.07,82.12,61000.0,73.263,73.263,73.2094,73.254,61000.0
2014-02-05 15:35:00,82.12,82.12,82.05,82.11,59500.0,73.254,73.254,73.1916,73.2451,59500.0
2014-02-05 15:40:00,82.11,82.11,82.04,82.08,44800.0,73.2451,73.2451,73.1827,73.2184,44800.0
2014-02-05 15:45:00,82.09,82.18,82.09,82.14,67100.0,73.2273,73.3076,73.2273,73.2719,67100.0
2014-02-05 15:50:00,82.12,82.13,81.99,82.0,66900.0,73.254,73.263,73.1381,73.147,66900.0
2014-02-05 15:55:00,82.0,82.04,81.96,81.98,181300.0,73.147,73.1827,73.1113,73.1292,181300.0
2014-02-06 09:30:00,82.26,82.53,82.21,82.53,29800.0,73.3789,73.6198,73.3343,73.6198,29800.0
2014-02-06 09:35:00,82.54,82.61,82.53,82.55,22300.0,73.6287,73.6911,73.6198,73.6376,22300.0
2014-02-06 09:40:00,82.56,82.56,82.45,82.49,27100.0,73.6465,73.6465,73.5484,73.5841,27100.0
2014-02-06 09:45:00,82.49,82.58,82.49,82.55,30000.0,73.5841,73.6644,73.5841,73.6376,30000.0
2014-02-06 09:50:00,82.56,82.65,82.55,82.65,7600.0,73.6465,73.7268,73.6376,73.7268,7600.0
2014-02-06 09:55:00,82.68,82.7,82.64,82.7,15800.0,73.7536,73.7714,73.7179,73.7714,15800.0
2014-02-06 10:00:00,82.69,82.75,82.66,82.75,10200.0,73.7625,73.816,73.7357,73.816,10200.0
2014-02-06 10:05:00,82.78,82.81,82.74,82.77,69400.0,73.8428,73.8696,73.8071,73.8339,69400.0
2014-02-06 10:10:00,82.76,82.82,82.69,82.73,417100.0,73.8249,73.8785,73.7625,73.7982,417100.0
2014-02-06 10:15:00,82.74,82.78,82.71,82.76,38700.0,73.8071,73.8428,73.7803,73.8249,38700.0
2014-02-06 10:20:00,82.75,82.81,82.73,82.79,20000.0,73.816,73.8696,73.7982,73.8517,20000.0
2014-02-06 10:25:00,82.8,82.84,82.78,82.82,25600.0,73.8606,73.8963,73.8428,73.8785,25600.0
2014-02-06 10:30:00,82.83,82.91,82.83,82.87,25800.0,73.8874,73.9588,73.8874,73.9231,25800.0
2014-02-06 10:35:00,82.87,82.9,82.84,82.87,48600.0,73.9231,73.9498,73.8963,73.9231,48600.0
2014-02-06 10:40:00,82.87,82.97,82.87,82.95,22500.0,73.9231,74.0123,73.9231,73.9944,22500.0
2014-02-06 10:45:00,82.95,83.01,82.95,82.96,21800.0,73.9944,74.048,73.9944,74.0034,21800.0
2014-02-06 10:50:00,82.97,82.97,82.88,82.91,40700.0,74.0123,74.0123,73.932,73.9588,40700.0
2014-02-06 10:55:00,82.92,82.95,82.86,82.92,40600.0,73.9677,73.9944,73.9142,73.9677,40600.0
2014-02-06 11:00:00,82.91,82.92,82.88,82.89,24000.0,73.9588,73.9677,73.932,73.9409,24000.0
2014-02-06 11:05:00,82.9,82.96,82.9,82.93,15700.0,73.9498,74.0034,73.9498,73.9766,15700.0
2014-02-06 11:10:00,82.93,82.94,82.87,82.89,24300.0,73.9766,73.9855,73.9231,73.9409,24300.0
2014-02-06 11:15:00,82.91,82.91,82.82,82.82,20900.0,73.9588,73.9588,73.8785,73.8785,20900.0
2014-02-06 11:20:00,82.82,82.85,82.8,82.8,22400.0,73.8785,73.9052,73.8606,73.8606,22400.0
2014-02-06 11:25:00,82.8,82.84,82.79,82.79,9800.0,73.8606,73.8963,73.8517,73.8517,9800.0
2014-02-06 11:30:00,82.81,82.86,82.81,82.82,7100.0,73.8696,73.9142,73.8696,73.8785,7100.0
2014-02-06 11:35:00,82.83,82.87,82.82,82.83,10600.0,73.8874,73.9231,73.8785,73.8874,10600.0
2014-02-06 11:40:00,82.84,82.89,82.84,82.85,9200.0,73.8963,73.9409,73.8963,73.9052,9200.0
2014-02-06 11:45:00,82.85,82.87,82.83,82.87,10300.0,73.9052,73.9231,73.8874,73.9231,10300.0
2014-02-06 11:50:00,82.88,82.94,82.85,82.86,26700.0,73.932,73.9855,73.9052,73.9142,26700.0
2014-02-06 11:55:00,82.83,82.84,82.77,82.79,48700.0,73.8874,73.8963,73.8339,73.8517,48700.0
2014-02-06 12:00:00,82.8,82.86,82.8,82.86,14200.0,73.8606,73.9142,73.8606,73.9142,14200.0
2014-02-06 12:05:00,82.86,82.9,82.85,82.9,9500.0,73.9142,73.9498,73.9052,73.9498,9500.0
2014-02-06 12:10:00,82.9,82.9,82.85,82.87,15400.0,73.9498,73.9498,73.9052,73.9231,15400.0
2014-02-06 12:15:00,82.88,82.92,82.88,82.91,8800.0,73.932,73.9677,73.932,73.9588,8800.0
2014-02-06 12:20:00,82.89,82.9,82.86,82.87,17500.0,73.9409,73.9498,73.9142,73.9231,17500.0
2014-02-06 12:25:00,82.88,82.89,82.86,82.89,14800.0,73.932,73.9409,73.9142,73.9409,14800.0
2014-02-06 12:30:00,82.89,82.89,82.88,82.89,28300.0,73.9409,73.9409,73.932,73.9409,28300.0
2014-02-06 12:35:00,82.89,82.89,82.86,82.88,33600.0,73.9409,73.9409,73.9142,73.932,33600.0
2014-02-06 12:40:00,82.89,82.93,82.87,82.91,13100.0,73.9409,73.9766,73.9231,73.9588,13100.0
2014-02-06 12:45:00,82.92,82.92,82.85,82.85,30900.0,73.9677,73.9677,73.9052,73.9052,30900.0
2014-02-06 12:50:00,82.85,82.88,82.84,82.86,19800.0,73.9052,73.932,73.8963,73.9142,19800.0
2014-02-06 12:55:00,82.86,82.89,82.84,82.85,19300.0,73.9142,73.9409,73.8963,73.9052,19300.0
2014-02-06 13:00:00,82.85,82.89,82.85,82.87,17000.0,73.9052,73.9409,73.9052,73.9231,17000.0
2014-02-06 13:05:00,82.87,82.89,82.86,82.87,7800.0,73.9231,73.9409,73.9142,73.9231,7800.0
2014-02-06 13:10:00,82.88,82.89,82.86,82.86,3400.0,73.932,73.9409,73.9142,73.9142,3400.0
2014-02-06 13:15:00,82.86,82.86,82.78,82.78,17200.0,73.9142,73.9142,73.8428,73.8428,17200.0
2014-02-06 13:20:00,82.79,82.8,82.73,82.73,28700.0,73.8517,73.8606,73.7982,73.7982,28700.0
2014-02-06 13:25:00,82.73,82.78,82.72,82.75,23800.0,73.7982,73.8428,73.7893,73.816,23800.0
2014-02-06 13:30:00,82.76,82.83,82.76,82.81,20700.0,73.8249,73.8874,73.8249,73.8696,20700.0
2014-02-06 13:35:00,82.81,82.82,82.77,82.79,20200.0,73.8696,73.8785,73.8339,73.8517,20200.0
2014-02-06 13:40:00,82.79,82.8,82.77,82.79,10500.0,73.8517,73.8606,73.8339,73.8517,10500.0
2014-02-06 13:45:00,82.8,82.84,82.8,82.82,6100.0,73.8606,73.8963,73.8606,73.8785,6100.0
2014-02-06 13:50:00,82.82,82.84,82.81,82.82,14600.0,73.8785,73.8963,73.8696,73.8785,14600.0
2014-02-06 13:55:00,82.83,82.83,82.8,82.81,10900.0,73.8874,73.8874,73.8606,73.8696,10900.0
2014-02-06 14:00:00,82.81,82.88,82.81,82.87,10300.0,73.8696,73.932,73.8696,73.9231,10300.0
2014-02-06 14:05:00,82.88,82.88,82.85,82.88,18300.0,73.932,73.932,73.9052,73.932,18300.0
2014-02-06 14:10:00,82.89,82.92,82.88,82.92,13000.0,73.9409,73.9677,73.932,73.9677,13000.0
2014-02-06 14:15:00,82.92,83.0,82.91,82.96,28700.0,73.9677,74.039,73.9588,74.0034,28700.0
2014-02-06 14:20:00,82.97,83.04,82.95,83.04,30100.0,74.0123,74.0747,73.9944,74.0747,30100.0
2014-02-06 14:25:00,83.06,83.06,83.0,83.02,23100.0,74.0926,74.0926,74.039,74.0569,23100.0
2014-02-06 14:30:00,83.03,83.05,82.99,82.99,16200.0,74.0658,74.0836,74.0301,74.0301,16200.0
2014-02-06 14:35:00,82.99,83.01,82.96,83.0,35900.0,74.0301,74.048,74.0034,74.039,35900.0
2014-02-06 14:40:00,83.0,83.01,82.96,82.97,17300.0,74.039,74.048,74.0034,74.0123,17300.0
2014-02-06 14:45:00,82.98,82.98,82.91,82.95,54300.0,74.0212,74.0212,73.9588,73.9944,54300.0
2014-02-06 14:50:00,82.94,82.98,82.92,82.97,45900.0,73.9855,74.0212,73.9677,74.0123,45900.0
2014-02-06 14:55:00,82.97,83.0,82.92,82.98,13200.0,74.0123,74.039,73.9677,74.0212,13200.0
2014-02-06 15:00:00,82.99,83.02,82.97,83.0,17600.0,74.0301,74.0569,74.0123,74.039,17600.0
2014-02-06 15:05:00,83.0,83.04,82.97,83.03,37100.0,74.039,74.0747,74.0123,74.0658,37100.0
2014-02-06 15:10:00,83.03,83.03,82.95,82.96,43700.0,74.0658,74.0658,73.9944,74.0034,43700.0
2014-02-06 15:15:00,82.97,83.0,82.96,82.99,16400.0,74.0123,74.039,74.0034,74.0301,16400.0
2014-02-06 15:20:00,82.99,83.02,82.95,82.96,22700.0,74.0301,74.0569,73.9944,74.0034,22700.0
2014-02-06 15:25:00,82.95,82.99,82.95,82.99,26200.0,73.9944,74.0301,73.9944,74.0301,26200.0
2014-02-06 15:30:00,82.99,83.0,82.95,82.95,36300.0,74.0301,74.039,73.9944,73.9944,36300.0
2014-02-06 15:35:00,82.96,83.0,82.93,83.0,50000.0,74.0034,74.039,73.9766,74.039,50000.0
2014-02-06 15:40:00,83.0,83.03,83.0,83.01,21800.0,74.039,74.0658,74.039,74.048,21800.0
2014-02-06 15:45:00,83.02,83.05,82.94,82.95,31100.0,74.0569,74.0836,73.9855,73.9944,31100.0
2014-02-06 15:50:00,82.96,83.0,82.96,83.0,27400.0,74.0034,74.039,74.0034,74.039,27400.0
2014-02-06 15:55:00,82.99,83.07,82.98,83.03,92000.0,74.0301,74.1015,74.0212,74.0658,92000.0
2014-02-07 09:30:00,83.53,83.59,83.41,83.5,25700.0,74.5118,74.5653,74.4048,74.4851,25700.0
2014-02-07 09:35:00,83.57,83.66,83.54,83.59,32300.0,74.5475,74.6278,74.5207,74.5653,32300.0
2014-02-07 09:40:00,83.62,83.75,83.59,83.68,34000.0,74.5921,74.7081,74.5653,74.6456,34000.0
2014-02-07 09:45:00,83.67,83.69,83.62,83.64,27500.0,74.6367,74.6545,74.5921,74.6099,27500.0
2014-02-07 09:50:00,83.65,83.65,83.48,83.49,39800.0,74.6189,74.6189,74.4672,74.4761,39800.0
2014-02-07 09:55:00,83.51,83.6,83.51,83.6,9500.0,74.494,74.5743,74.494,74.5743,9500.0
2014-02-07 10:00:00,83.62,83.69,83.6,83.61,16600.0,74.5921,74.6545,74.5743,74.5832,16600.0
2014-02-07 10:05:00,83.58,83.65,83.53,83.58,24000.0,74.5564,74.6189,74.5118,74.5564,24000.0
2014-02-07 10:10:00,83.57,83.58,83.4,83.41,17300.0,74.5475,74.5564,74.3959,74.4048,17300.0
2014-02-07 10:15:00,83.41,83.41,83.33,83.35,28400.0,74.4048,74.4048,74.3334,74.3513,28400.0
2014-02-07 10:20:00,83.35,83.47,83.33,83.38,275600.0,74.3513,74.4583,74.3334,74.378,275600.0
2014-02-07 10:25:00,83.38,83.42,83.28,83.32,58200.0,74.378,74.4137,74.2888,74.3245,58200.0
2014-02-07 10:30:00,83.32,83.4,83.31,83.33,31800.0,74.3245,74.3959,74.3156,74.3334,31800.0
2014-02-07 10:35:00,83.34,83.44,83.34,83.44,19700.0,74.3423,74.4315,74.3423,74.4315,19700.0
2014-02-07 10:40:00,83.46,83.46,83.33,83.34,30100.0,74.4494,74.4494,74.3334,74.3423,30100.0
2014-02-07 10:45:00,83.33,83.43,83.32,83.43,18900.0,74.3334,74.4226,74.3245,74.4226,18900.0
2014-02-07 10:50:00,83.44,83.5,83.4,83.49,28200.0,74.4315,74.4851,74.3959,74.4761,28200.0
2014-02-07 10:55:00,83.5,83.58,83.5,83.56,18600.0,74.4851,74.5564,74.4851,74.5386,18600.0
2014-02-07 11:00:00,83.56,83.56,83.5,83.51,22700.0,74.5386,74.5386,74.4851,74.494,22700.0
2014-02-07 11:05:00,83.51,83.6,83.51,83.52,44400.0,74.494,74.5743,74.494,74.5029,44400.0
2014-02-07 11:10:00,83.52,83.62,83.52,83.61,11300.0,74.5029,74.5921,74.5029,74.5832,11300.0
2014-02-07 11:15:00,83.63,83.65,83.56,83.57,45600.0,74.601,74.6189,74.5386,74.5475,45600.0
2014-02-07 11:20:00,83.56,83.63,83.56,83.58,17300.0,74.5386,74.601,74.5386,74.5564,17300.0
2014-02-07 11:25:00,83.59,83.64,83.59,83.63,28900.0,74.5653,74.6099,74.5653,74.601,28900.0
2014-02-07 11:30:00,83.64,83.71,83.64,83.69,43000.0,74.6099,74.6724,74.6099,74.6545,43000.0
2014-02-07 11:35:00,83.68,83.71,83.67,83.7,36100.0,74.6456,74.6724,74.6367,74.6635,36100.0
2014-02-07 11:40:00,83.71,83.77,83.7,83.74,41700.0,74.6724,74.7259,74.6635,74.6991,41700.0
2014-02-07 11:45:00,83.75,83.84,83.75,83.83,13000.0,74.7081,74.7883,74.7081,74.7794,13000.0
2014-02-07 11:50:00,83.84,83.86,83.83,83.86,10400.0,74.7883,74.8062,74.7794,74.8062,10400.0
2014-02-07 11:55:00,83.85,83.87,83.82,83.87,11500.0,74.7973,74.8151,74.7705,74.8151,11500.0
2014-02-07 12:00:00,83.87,83.88,83.84,83.84,9900.0,74.8151,74.824,74.7883,74.7883,9900.0
2014-02-07 12:05:00,83.83,83.86,83.8,83.8,8500.0,74.7794,74.8062,74.7527,74.7527,8500.0
2014-02-07 12:10:00,83.79,83.84,83.78,83.84,16300.0,74.7437,74.7883,74.7348,74.7883,16300.0
2014-02-07 12:15:00,83.85,83.86,83.84,83.86,4400.0,74.7973,74.8062,74.7883,74.8062,4400.0
2014-02-07 12:20:00,83.86,83.87,83.85,83.86,4200.0,74.8062,74.8151,74.7973,74.8062,4200.0
2014-02-07 12:25:00,83.86,83.86,83.83,83.86,10800.0,74.8062,74.8062,74.7794,74.8062,10800.0
2014-02-07 12:30:00,83.86,83.89,83.82,83.82,9200.0,74.8062,74.8329,74.7705,74.7705,9200.0
2014-02-07 12:35:00,83.81,83.83,83.78,83.79,10200.0,74.7616,74.7794,74.7348,74.7437,10200.0
2014-02-07 12:40:00,83.79,83.84,83.79,83.83,9400.0,74.7437,74.7883,74.7437,74.7794,9400.0
2014-02-07 12:45:00,83.84,83.84,83.8,83.8,12400.0,74.7883,74.7883,74.7527,74.7527,12400.0
2014-02-07 12:50:00,83.81,83.85,83.8,83.84,13900.0,74.7616,74.7973,74.7527,74.7883,13900.0
2014-02-07 12:55:00,83.84,83.86,83.82,83.86,19800.0,74.7883,74.8062,74.7705,74.8062,19800.0
2014-02-07 13:00:00,83.86,83.88,83.86,83.87,21900.0,74.8062,74.824,74.8062,74.8151,21900.0
2014-02-07 13:05:00,83.87,83.89,83.87,83.88,6300.0,74.8151,74.8329,74.8151,74.824,6300.0
2014-02-07 13:10:00,83.89,83.97,83.89,83.95,29600.0,74.8329,74.9043,74.8329,74.8865,29600.0
2014-02-07 13:15:00,83.96,83.97,83.94,83.95,36700.0,74.8954,74.9043,74.8776,74.8865,36700.0
2014-02-07 13:20:00,83.96,83.97,83.95,83.96,22400.0,74.8954,74.9043,74.8865,74.8954,22400.0
2014-02-07 13:25:00,83.96,83.97,83.94,83.95,12200.0,74.8954,74.9043,74.8776,74.8865,12200.0
2014-02-07 13:30:00,83.96,83.97,83.94,83.96,24400.0,74.8954,74.9043,74.8776,74.8954,24400.0
2014-02-07 13:35:00,83.96,83.98,83.96,83.98,14900.0,74.8954,74.9132,74.8954,74.9132,14900.0
2014-02-07 13:40:00,83.98,84.06,83.98,84.05,57300.0,74.9132,74.9846,74.9132,74.9757,57300.0
2014-02-07 13:45:00,84.05,84.09,84.05,84.07,36400.0,74.9757,75.0114,74.9757,74.9935,36400.0
2014-02-07 13:50:00,84.08,84.1,84.05,84.05,23500.0,75.0024,75.0203,74.9757,74.9757,23500.0
2014-02-07 13:55:00,84.05,84.13,84.03,84.11,50000.0,74.9757,75.047,74.9578,75.0292,50000.0
2014-02-07 14:00:00,84.11,84.16,84.1,84.14,23700.0,75.0292,75.0738,75.0203,75.056,23700.0
2014-02-07 14:05:00,84.14,84.14,84.11,84.12,38200.0,75.056,75.056,75.0292,75.0381,38200.0
2014-02-07 14:10:00,84.12,84.16,84.1,84.11,22800.0,75.0381,75.0738,75.0203,75.0292,22800.0
2014-02-07 14:15:00,84.1,84.12,84.09,84.1,24600.0,75.0203,75.0381,75.0114,75.0203,24600.0
2014-02-07 14:20:00,84.11,84.15,84.1,84.15,25700.0,75.0292,75.0649,75.0203,75.0649,25700.0
2014-02-07 14:25:00,84.16,84.17,84.12,84.13,13500.0,75.0738,75.0827,75.0381,75.047,13500.0
2014-02-07 14:30:00,84.13,84.16,84.1,84.1,26200.0,75.047,75.0738,75.0203,75.0203,26200.0
2014-02-07 14:35:00,84.1,84.1,84.08,84.1,19400.0,75.0203,75.0203,75.0024,75.0203,19400.0
2014-02-07 14:40:00,84.1,84.16,84.09,84.15,20200.0,75.0203,75.0738,75.0114,75.0649,20200.0
2014-02-07 14:45:00,84.15,84.18,84.12,84.12,38200.0,75.0649,75.0916,75.0381,75.0381,38200.0
2014-02-07 14:50:00,84.11,84.12,84.08,84.1,29200.0,75.0292,75.0381,75.0024,75.0203,29200.0
2014-02-07 14:55:00,84.1,84.12,84.06,84.11,58400.0,75.0203,75.0381,74.9846,75.0292,58400.0
2014-02-07 15:00:00,84.12,84.19,84.12,84.19,18400.0,75.0381,75.1006,75.0381,75.1006,18400.0
2014-02-07 15:05:00,84.18,84.18,84.15,84.15,11200.0,75.0916,75.0916,75.0649,75.0649,11200.0
2014-02-07 15:10:00,84.16,84.19,84.14,84.17,23100.0,75.0738,75.1006,75.056,75.0827,23100.0
2014-02-07 15:15:00,84.16,84.19,84.14,84.15,23300.0,75.0738,75.1006,75.056,75.0649,23300.0
2014-02-07 15:20:00,84.16,84.16,84.11,84.15,46000.0,75.0738,75.0738,75.0292,75.0649,46000.0
2014-02-07 15:25:00,84.16,84.17,84.14,84.17,17800.0,75.0738,75.0827,75.056,75.0827,17800.0
2014-02-07 15:30:00,84.17,84.23,84.17,84.22,29400.0,75.0827,75.1362,75.0827,75.1273,29400.0
2014-02-07 15:35:00,84.22,84.25,84.21,84.23,33500.0,75.1273,75.1541,75.1184,75.1362,33500.0
2014-02-07 15:40:00,84.23,84.26,84.21,84.26,12500.0,75.1362,75.163,75.1184,75.163,12500.0
2014-02-07 15:45:00,84.26,84.31,84.22,84.22,53500.0,75.163,75.2076,75.1273,75.1273,53500.0
2014-02-07 15:50:00,84.23,84.25,84.17,84.24,237100.0,75.1362,75.1541,75.0827,75.1452,237100.0
2014-02-07 15:55:00,84.24,84.26,84.22,84.23,73400.0,75.1452,75.163,75.1273,75.1362,73400.0
2014-02-10 09:30:00,84.39,84.39,84.17,84.23,50100.0,75.279,75.279,75.0827,75.1362,50100.0
2014-02-10 09:35:00,84.22,84.27,84.12,84.25,46300.0,75.1273,75.1719,75.0381,75.1541,46300.0
2014-02-10 09:40:00,84.24,84.32,84.16,84.32,56400.0,75.1452,75.2165,75.0738,75.2165,56400.0
2014-02-10 09:45:00,84.33,84.38,84.28,84.34,41100.0,75.2254,75.27,75.1808,75.2344,41100.0
2014-02-10 09:50:00,84.36,84.36,84.24,84.29,27600.0,75.2522,75.2522,75.1452,75.1898,27600.0
2014-02-10 09:55:00,84.29,84.36,84.26,84.34,45100.0,75.1898,75.2522,75.163,75.2344,45100.0
2014-02-10 10:00:00,84.35,84.36,84.28,84.29,23800.0,75.2433,75.2522,75.1808,75.1898,23800.0
2014-02-10 10:05:00,84.3,84.34,84.27,84.28,27300.0,75.1987,75.2344,75.1719,75.1808,27300.0
2014-02-10 10:10:00,84.27,84.36,84.26,84.29,20600.0,75.1719,75.2522,75.163,75.1898,20600.0
2014-02-10 10:15:00,84.29,84.35,84.29,84.32,6500.0,75.1898,75.2433,75.1898,75.2165,6500.0
2014-02-10 10:20:00,84.33,84.36,84.3,84.31,15200.0,75.2254,75.2522,75.1987,75.2076,15200.0
2014-02-10 10:25:00,84.3,84.34,84.3,84.34,2500.0,75.1987,75.2344,75.1987,75.2344,2500.0
2014-02-10 10:30:00,84.33,84.33,84.2,84.25,10400.0,75.2254,75.2254,75.1095,75.1541,10400.0
2014-02-10 10:35:00,84.25,84.26,84.22,84.24,16300.0,75.1541,75.163,75.1273,75.1452,16300.0
2014-02-10 10:40:00,84.24,84.26,84.2,84.2,4900.0,75.1452,75.163,75.1095,75.1095,4900.0
2014-02-10 10:45:00,84.21,84.21,84.11,84.11,10200.0,75.1184,75.1184,75.0292,75.0292,10200.0
2014-02-10 10:50:00,84.09,84.14,84.08,84.13,2600.0,75.0114,75.056,75.0024,75.047,2600.0
2014-02-10 10:55:00,84.11,84.19,84.11,84.17,9700.0,75.0292,75.1006,75.0292,75.0827,9700.0
2014-02-10 11:00:00,84.16,84.19,84.08,84.08,58500.0,75.0738,75.1006,75.0024,75.0024,58500.0
2014-02-10 11:05:00,84.1,84.17,84.09,84.16,7000.0,75.0203,75.0827,75.0114,75.0738,7000.0
2014-02-10 11:10:00,84.15,84.19,84.15,84.17,3600.0,75.0649,75.1006,75.0649,75.0827,3600.0
2014-02-10 11:15:00,84.15,84.23,84.15,84.23,3100.0,75.0649,75.1362,75.0649,75.1362,3100.0
2014-02-10 11:20:00,84.24,84.25,84.21,84.24,10400.0,75.1452,75.1541,75.1184,75.1452,10400.0
2014-02-10 11:25:00,84.24,84.29,84.24,84.27,13000.0,75.1452,75.1898,75.1452,75.1719,13000.0
2014-02-10 11:30:00,84.29,84.31,84.26,84.28,14400.0,75.1898,75.2076,75.163,75.1808,14400.0
2014-02-10 11:35:00,84.29,84.29,84.24,84.26,2700.0,75.1898,75.1898,75.1452,75.163,2700.0
2014-02-10 11:40:00,84.28,84.34,84.28,84.33,9000.0,75.1808,75.2344,75.1808,75.2254,9000.0
2014-02-10 11:45:00,84.33,84.38,84.33,84.37,3700.0,75.2254,75.27,75.2254,75.2611,3700.0
2014-02-10 11:50:00,84.38,84.43,84.38,84.38,13100.0,75.27,75.3146,75.27,75.27,13100.0
2014-02-10 11:55:00,84.37,84.39,84.35,84.39,6400.0,75.2611,75.279,75.2433,75.279,6400.0
2014-02-10 12:00:00,84.37,84.37,84.36,84.37,5200.0,75.2611,75.2611,75.2522,75.2611,5200.0
2014-02-10 12:05:00,84.36,84.36,84.31,84.31,6100.0,75.2522,75.2522,75.2076,75.2076,6100.0
2014-02-10 12:10:00,84.34,84.38,84.34,84.36,3900.0,75.2344,75.27,75.2344,75.2522,3900.0
2014-02-10 12:15:00,84.35,84.4,84.35,84.37,16900.0,75.2433,75.2879,75.2433,75.2611,16900.0
2014-02-10 12:20:00,84.39,84.42,84.38,84.42,2500.0,75.279,75.3057,75.27,75.3057,2500.0
2014-02-10 12:25:00,84.41,84.41,84.34,84.34,33300.0,75.2968,75.2968,75.2344,75.2344,33300.0
2014-02-10 12:30:00,84.34,84.4,84.34,84.4,12600.0,75.2344,75.2879,75.2344,75.2879,12600.0
2014-02-10 12:35:00,84.41,84.42,84.37,84.37,10000.0,75.2968,75.3057,75.2611,75.2611,10000.0
2014-02-10 12:40:00,84.36,84.4,84.35,84.39,5500.0,75.2522,75.2879,75.2433,75.279,5500.0
2014-02-10 12:45:00,84.38,84.38,84.33,84.36,5900.0,75.27,75.27,75.2254,75.2522,5900.0
2014-02-10 12:50:00,84.36,84.37,84.33,84.36,6300.0,75.2522,75.2611,75.2254,75.2522,6300.0
2014-02-10 12:55:00,84.36,84.39,84.36,84.37,4800.0,75.2522,75.279,75.2522,75.2611,4800.0
2014-02-10 13:00:00,84.36,84.38,84.34,84.36,10700.0,75.2522,75.27,75.2344,75.2522,10700.0
2014-02-10 13:05:00,84.36,84.38,84.34,84.34,2500.0,75.2522,75.27,75.2344,75.2344,2500.0
2014-02-10 13:10:00,84.35,84.36,84.31,84.31,6400.0,75.2433,75.2522,75.2076,75.2076,6400.0
2014-02-10 13:15:00,84.29,84.36,84.28,84.32,9100.0,75.1898,75.2522,75.1808,75.2165,9100.0
2014-02-10 13:20:00,84.32,84.35,84.31,84.35,11500.0,75.2165,75.2433,75.2076,75.2433,11500.0
2014-02-10 13:25:00,84.37,84.38,84.36,84.37,1400.0,75.2611,75.27,75.2522,75.2611,1400.0
2014-02-10 13:30:00,84.36,84.36,84.34,84.34,15500.0,75.2522,75.2522,75.2344,75.2344,15500.0
2014-02-10 13:35:00,84.34,84.38,84.34,84.37,94600.0,75.2344,75.27,75.2344,75.2611,94600.0
2014-02-10 13:40:00,84.39,84.39,84.35,84.36,68700.0,75.279,75.279,75.2433,75.2522,68700.0
2014-02-10 13:45:00,84.36,84.38,84.35,84.36,17300.0,75.2522,75.27,75.2433,75.2522,17300.0
2014-02-10 13:50:00,84.36,84.37,84.32,84.34,7300.0,75.2522,75.2611,75.2165,75.2344,7300.0
2014-02-10 13:55:00,84.34,84.38,84.33,84.37,3400.0,75.2344,75.27,75.2254,75.2611,3400.0
2014-02-10 14:00:00,84.37,84.39,84.37,84.38,1600.0,75.2611,75.279,75.2611,75.27,1600.0
2014-02-10 14:05:00,84.36,84.39,84.36,84.39,2300.0,75.2522,75.279,75.2522,75.279,2300.0
2014-02-10 14:10:00,84.38,84.41,84.37,84.41,3500.0,75.27,75.2968,75.2611,75.2968,3500.0
2014-02-10 14:15:00,84.41,84.42,84.38,84.41,7400.0,75.2968,75.3057,75.27,75.2968,7400.0
2014-02-10 14:20:00,84.4,84.44,84.4,84.43,5200.0,75.2879,75.3236,75.2879,75.3146,5200.0
2014-02-10 14:25:00,84.43,84.44,84.41,84.42,25500.0,75.3146,75.3236,75.2968,75.3057,25500.0
2014-02-10 14:30:00,84.43,84.47,84.43,84.46,11400.0,75.3146,75.3503,75.3146,75.3414,11400.0
2014-02-10 14:35:00,84.47,84.53,84.46,84.5,26900.0,75.3503,75.4039,75.3414,75.3771,26900.0
2014-02-10 14:40:00,84.5,84.51,84.47,84.48,35800.0,75.3771,75.386,75.3503,75.3593,35800.0
2014-02-10 14:45:00,84.48,84.51,84.47,84.5,22700.0,75.3593,75.386,75.3503,75.3771,22700.0
2014-02-10 14:50:00,84.5,84.51,84.5,84.5,19600.0,75.3771,75.386,75.3771,75.3771,19600.0
2014-02-10 14:55:00,84.49,84.49,84.47,84.48,20700.0,75.3682,75.3682,75.3503,75.3593,20700.0
2014-02-10 15:00:00,84.48,84.5,84.43,84.43,16500.0,75.3593,75.3771,75.3146,75.3146,16500.0
2014-02-10 15:05:00,84.45,84.46,84.43,84.45,5400.0,75.3325,75.3414,75.3146,75.3325,5400.0
2014-02-10 15:10:00,84.44,84.45,84.42,84.42,8300.0,75.3236,75.3325,75.3057,75.3057,8300.0
2014-02-10 15:15:00,84.42,84.43,84.41,84.42,16600.0,75.3057,75.3146,75.2968,75.3057,16600.0
2014-02-10 15:20:00,84.43,84.44,84.38,84.41,18700.0,75.3146,75.3236,75.27,75.2968,18700.0
2014-02-10 15:25:00,84.4,84.41,84.38,84.39,15700.0,75.2879,75.2968,75.27,75.279,15700.0
2014-02-10 15:30:00,84.39,84.44,84.38,84.43,11800.0,75.279,75.3236,75.27,75.3146,11800.0
2014-02-10 15:35:00,84.42,84.46,84.42,84.44,5500.0,75.3057,75.3414,75.3057,75.3236,5500.0
2014-02-10 15:40:00,84.44,84.49,84.43,84.45,54000.0,75.3236,75.3682,75.3146,75.3325,54000.0
2014-02-10 15:45:00,84.45,84.45,84.4,84.42,21200.0,75.3325,75.3325,75.2879,75.3057,21200.0
2014-02-10 15:50:00,84.43,84.46,84.41,84.45,47000.0,75.3146,75.3414,75.2968,75.3325,47000.0
2014-02-10 15:55:00,84.45,84.51,84.45,84.5,83300.0,75.3325,75.386,75.3325,75.3771,83300.0
2014-02-11 09:30:00,84.6,84.66,84.53,84.6,36100.0,75.4663,75.5198,75.4039,75.4663,36100.0
2014-02-11 09:35:00,84.63,84.69,84.56,84.68,28100.0,75.4931,75.5466,75.4306,75.5377,28100.0
2014-02-11 09:40:00,84.69,84.74,84.62,84.71,23500.0,75.5466,75.5912,75.4841,75.5644,23500.0
2014-02-11 09:45:00,84.74,84.83,84.74,84.79,34400.0,75.5912,75.6715,75.5912,75.6358,34400.0
2014-02-11 09:50:00,84.8,84.8,84.73,84.75,25000.0,75.6447,75.6447,75.5823,75.6001,25000.0
2014-02-11 09:55:00,84.77,84.77,84.69,84.7,14000.0,75.6179,75.6179,75.5466,75.5555,14000.0
2014-02-11 10:00:00,84.71,84.78,84.63,84.67,15100.0,75.5644,75.6269,75.4931,75.5287,15100.0
2014-02-11 10:05:00,84.66,84.72,84.65,84.72,12600.0,75.5198,75.5733,75.5109,75.5733,12600.0
2014-02-11 10:10:00,84.71,84.74,84.65,84.73,13600.0,75.5644,75.5912,75.5109,75.5823,13600.0
2014-02-11 10:15:00,84.73,84.75,84.71,84.75,16100.0,75.5823,75.6001,75.5644,75.6001,16100.0
2014-02-11 10:20:00,84.75,84.85,84.73,84.81,34400.0,75.6001,75.6893,75.5823,75.6536,34400.0
2014-02-11 10:25:00,84.84,84.86,84.79,84.82,17200.0,75.6804,75.6982,75.6358,75.6625,17200.0
2014-02-11 10:30:00,84.83,84.85,84.81,84.85,22100.0,75.6715,75.6893,75.6536,75.6893,22100.0
2014-02-11 10:35:00,84.84,84.87,84.82,84.87,32300.0,75.6804,75.7071,75.6625,75.7071,32300.0
2014-02-11 10:40:00,84.86,84.88,84.82,84.83,24000.0,75.6982,75.7161,75.6625,75.6715,24000.0
2014-02-11 10:45:00,84.84,84.85,84.79,84.8,30700.0,75.6804,75.6893,75.6358,75.6447,30700.0
2014-02-11 10:50:00,84.8,84.81,84.75,84.75,55700.0,75.6447,75.6536,75.6001,75.6001,55700.0
2014-02-11 10:55:00,84.74,84.79,84.71,84.79,27900.0,75.5912,75.6358,75.5644,75.6358,27900.0
2014-02-11 11:00:00,84.78,84.89,84.78,84.86,39300.0,75.6269,75.725,75.6269,75.6982,39300.0
2014-02-11 11:05:00,84.86,84.86,84.78,84.82,22600.0,75.6982,75.6982,75.6269,75.6625,22600.0
2014-02-11 11:10:00,84.82,84.82,84.77,84.78,16400.0,75.6625,75.6625,75.6179,75.6269,16400.0
2014-02-11 11:15:00,84.78,84.95,84.78,84.93,61800.0,75.6269,75.7785,75.6269,75.7607,61800.0
2014-02-11 11:20:00,84.93,84.98,84.91,84.97,65000.0,75.7607,75.8053,75.7428,75.7963,65000.0
2014-02-11 11:25:00,84.99,85.04,84.98,85.04,31700.0,75.8142,75.8588,75.8053,75.8588,31700.0
2014-02-11 11:30:00,85.05,85.07,85.0,85.02,39400.0,75.8677,75.8856,75.8231,75.841,39400.0
2014-02-11 11:35:00,85.02,85.04,85.0,85.04,21700.0,75.841,75.8588,75.8231,75.8588,21700.0
2014-02-11 11:40:00,85.06,85.08,85.05,85.06,13700.0,75.8766,75.8945,75.8677,75.8766,13700.0
2014-02-11 11:45:00,85.08,85.09,85.05,85.07,18300.0,75.8945,75.9034,75.8677,75.8856,18300.0
2014-02-11 11:50:00,85.08,85.11,85.06,85.08,13100.0,75.8945,75.9212,75.8766,75.8945,13100.0
2014-02-11 11:55:00,85.09,85.11,85.07,85.11,12400.0,75.9034,75.9212,75.8856,75.9212,12400.0
2014-02-11 12:00:00,85.1,85.12,85.09,85.12,15000.0,75.9123,75.9302,75.9034,75.9302,15000.0
2014-02-11 12:05:00,85.12,85.12,85.06,85.06,13500.0,75.9302,75.9302,75.8766,75.8766,13500.0
2014-02-11 12:10:00,85.06,85.06,85.04,85.05,54300.0,75.8766,75.8766,75.8588,75.8677,54300.0
2014-02-11 12:15:00,85.06,85.08,85.03,85.08,9600.0,75.8766,75.8945,75.8499,75.8945,9600.0
2014-02-11 12:20:00,85.08,85.09,85.06,85.09,9100.0,75.8945,75.9034,75.8766,75.9034,9100.0
2014-02-11 12:25:00,85.09,85.11,85.08,85.1,21700.0,75.9034,75.9212,75.8945,75.9123,21700.0
2014-02-11 12:30:00,85.1,85.13,85.1,85.13,10500.0,75.9123,75.9391,75.9123,75.9391,10500.0
2014-02-11 12:35:00,85.12,85.16,85.1,85.11,28300.0,75.9302,75.9658,75.9123,75.9212,28300.0
2014-02-11 12:40:00,85.11,85.12,85.1,85.12,10900.0,75.9212,75.9302,75.9123,75.9302,10900.0
2014-02-11 12:45:00,85.12,85.14,85.11,85.13,17500.0,75.9302,75.948,75.9212,75.9391,17500.0
2014-02-11 12:50:00,85.14,85.14,85.11,85.11,8500.0,75.948,75.948,75.9212,75.9212,8500.0
2014-02-11 12:55:00,85.12,85.15,85.12,85.15,18600.0,75.9302,75.9569,75.9302,75.9569,18600.0
2014-02-11 13:00:00,85.16,85.22,85.16,85.22,25300.0,75.9658,76.0194,75.9658,76.0194,25300.0
2014-02-11 13:05:00,85.22,85.23,85.21,85.23,20400.0,76.0194,76.0283,76.0104,76.0283,20400.0
2014-02-11 13:10:00,85.24,85.33,85.24,85.32,38900.0,76.0372,76.1175,76.0372,76.1086,38900.0
2014-02-11 13:15:00,85.33,85.33,85.28,85.31,12400.0,76.1175,76.1175,76.0729,76.0996,12400.0
2014-02-11 13:20:00,85.31,85.32,85.29,85.31,29300.0,76.0996,76.1086,76.0818,76.0996,29300.0
2014-02-11 13:25:00,85.32,85.32,85.28,85.32,44100.0,76.1086,76.1086,76.0729,76.1086,44100.0
2014-02-11 13:30:00,85.32,85.34,85.31,85.32,29300.0,76.1086,76.1264,76.0996,76.1086,29300.0
2014-02-11 13:35:00,85.31,85.32,85.3,85.31,14200.0,76.0996,76.1086,76.0907,76.0996,14200.0
2014-02-11 13:40:00,85.31,85.34,85.31,85.33,13700.0,76.0996,76.1264,76.0996,76.1175,13700.0
2014-02-11 13:45:00,85.34,85.36,85.32,85.34,18000.0,76.1264,76.1442,76.1086,76.1264,18000.0
2014-02-11 13:50:00,85.33,85.33,85.27,85.28,75700.0,76.1175,76.1175,76.064,76.0729,75700.0
2014-02-11 13:55:00,85.27,85.28,85.24,85.24,23500.0,76.064,76.0729,76.0372,76.0372,23500.0
2014-02-11 14:00:00,85.25,85.26,85.21,85.23,25000.0,76.0461,76.055,76.0104,76.0283,25000.0
2014-02-11 14:05:00,85.25,85.26,85.24,85.24,15900.0,76.0461,76.055,76.0372,76.0372,15900.0
2014-02-11 14:10:00,85.26,85.27,85.22,85.22,17700.0,76.055,76.064,76.0194,76.0194,17700.0
2014-02-11 14:15:00,85.23,85.26,85.22,85.25,18300.0,76.0283,76.055,76.0194,76.0461,18300.0
2014-02-11 14:20:00,85.25,85.31,85.24,85.3,27500.0,76.0461,76.0996,76.0372,76.0907,27500.0
2014-02-11 14:25:00,85.3,85.3,85.27,85.28,30100.0,76.0907,76.0907,76.064,76.0729,30100.0
2014-02-11 14:30:00,85.28,85.31,85.27,85.27,23100.0,76.0729,76.0996,76.064,76.064,23100.0
2014-02-11 14:35:00,85.27,85.32,85.26,85.32,14500.0,76.064,76.1086,76.055,76.1086,14500.0
2014-02-11 14:40:00,85.34,85.39,85.34,85.38,32000.0,76.1264,76.171,76.1264,76.1621,32000.0
2014-02-11 14:45:00,85.38,85.42,85.38,85.42,28100.0,76.1621,76.1978,76.1621,76.1978,28100.0
2014-02-11 14:50:00,85.42,85.42,85.38,85.4,15700.0,76.1978,76.1978,76.1621,76.1799,15700.0
2014-02-11 14:55:00,85.39,85.44,85.39,85.43,13200.0,76.171,76.2156,76.171,76.2067,13200.0
2014-02-11 15:00:00,85.43,85.49,85.43,85.48,9400.0,76.2067,76.2602,76.2067,76.2513,9400.0
2014-02-11 15:05:00,85.48,85.49,85.45,85.47,9600.0,76.2513,76.2602,76.2245,76.2424,9600.0
2014-02-11 15:10:00,85.47,85.49,85.46,85.48,7100.0,76.2424,76.2602,76.2334,76.2513,7100.0
2014-02-11 15:15:00,85.48,85.51,85.47,85.51,19900.0,76.2513,76.278,76.2424,76.278,19900.0
2014-02-11 15:20:00,85.51,85.51,85.47,85.48,4600.0,76.278,76.278,76.2424,76.2513,4600.0
2014-02-11 15:25:00,85.48,85.48,85.41,85.42,14500.0,76.2513,76.2513,76.1888,76.1978,14500.0
2014-02-11 15:30:00,85.43,85.45,85.41,85.45,12600.0,76.2067,76.2245,76.1888,76.2245,12600.0
2014-02-11 15:35:00,85.44,85.46,85.42,85.43,17000.0,76.2156,76.2334,76.1978,76.2067,17000.0
2014-02-11 15:40:00,85.43,85.44,85.4,85.44,43100.0,76.2067,76.2156,76.1799,76.2156,43100.0
2014-02-11 15:45:00,85.44,85.44,85.35,85.36,20600.0,76.2156,76.2156,76.1353,76.1442,20600.0
2014-02-11 15:50:00,85.36,85.36,85.33,85.34,38300.0,76.1442,76.1442,76.1175,76.1264,38300.0
2014-02-11 15:55:00,85.34,85.35,85.3,85.33,49400.0,76.1264,76.1353,76.0907,76.1175,49400.0
2014-02-12 09:30:00,85.4,85.64,85.4,85.57,43900.0,76.1799,76.394,76.1799,76.3316,43900.0
2014-02-12 09:35:00,85.57,85.67,85.55,85.63,40000.0,76.3316,76.4208,76.3137,76.3851,40000.0
2014-02-12 09:40:00,85.62,85.67,85.58,85.67,128100.0,76.3762,76.4208,76.3405,76.4208,128100.0
2014-02-12 09:45:00,85.68,85.73,85.67,85.68,58200.0,76.4297,76.4743,76.4208,76.4297,58200.0
2014-02-12 09:50:00,85.68,85.74,85.66,85.71,105900.0,76.4297,76.4832,76.4119,76.4565,105900.0
2014-02-12 09:55:00,85.71,85.78,85.71,85.74,39300.0,76.4565,76.5189,76.4565,76.4832,39300.0
2014-02-12 10:00:00,85.75,85.77,85.69,85.7,24900.0,76.4921,76.51,76.4386,76.4475,24900.0
2014-02-12 10:05:00,85.69,85.69,85.63,85.65,35200.0,76.4386,76.4386,76.3851,76.4029,35200.0
2014-02-12 10:10:00,85.66,85.66,85.6,85.61,7000.0,76.4119,76.4119,76.3583,76.3673,7000.0
2014-02-12 10:15:00,85.61,85.63,85.55,85.55,9700.0,76.3673,76.3851,76.3137,76.3137,9700.0
2014-02-12 10:20:00,85.55,85.57,85.47,85.48,17300.0,76.3137,76.3316,76.2424,76.2513,17300.0
2014-02-12 10:25:00,85.5,85.54,85.48,85.52,23700.0,76.2691,76.3048,76.2513,76.287,23700.0
2014-02-12 10:30:00,85.53,85.53,85.46,85.48,12900.0,76.2959,76.2959,76.2334,76.2513,12900.0
2014-02-12 10:35:00,85.48,85.57,85.45,85.57,22100.0,76.2513,76.3316,76.2245,76.3316,22100.0
2014-02-12 10:40:00,85.55,85.55,85.44,85.44,18700.0,76.3137,76.3137,76.2156,76.2156,18700.0
2014-02-12 10:45:00,85.45,85.48,85.39,85.48,17200.0,76.2245,76.2513,76.171,76.2513,17200.0
2014-02-12 10:50:00,85.48,85.51,85.46,85.49,10700.0,76.2513,76.278,76.2334,76.2602,10700.0
2014-02-12 10:55:00,85.49,85.5,85.43,85.44,23600.0,76.2602,76.2691,76.2067,76.2156,23600.0
2014-02-12 11:00:00,85.43,85.5,85.43,85.48,16100.0,76.2067,76.2691,76.2067,76.2513,16100.0
2014-02-12 11:05:00,85.48,85.53,85.46,85.53,15700.0,76.2513,76.2959,76.2334,76.2959,15700.0
2014-02-12 11:10:00,85.53,85.56,85.53,85.55,17000.0,76.2959,76.3227,76.2959,76.3137,17000.0
2014-02-12 11:15:00,85.55,85.57,85.54,85.55,9200.0,76.3137,76.3316,76.3048,76.3137,9200.0
2014-02-12 11:20:00,85.54,85.54,85.42,85.42,15400.0,76.3048,76.3048,76.1978,76.1978,15400.0
2014-02-12 11:25:00,85.41,85.45,85.4,85.41,7600.0,76.1888,76.2245,76.1799,76.1888,7600.0
2014-02-12 11:30:00,85.4,85.46,85.39,85.44,13200.0,76.1799,76.2334,76.171,76.2156,13200.0
2014-02-12 11:35:00,85.45,85.46,85.37,85.41,27400.0,76.2245,76.2334,76.1532,76.1888,27400.0
2014-02-12 11:40:00,85.41,85.45,85.37,85.38,11000.0,76.1888,76.2245,76.1532,76.1621,11000.0
2014-02-12 11:45:00,85.38,85.39,85.34,85.34,13300.0,76.1621,76.171,76.1264,76.1264,13300.0
2014-02-12 11:50:00,85.33,85.39,85.32,85.37,7800.0,76.1175,76.171,76.1086,76.1532,7800.0
2014-02-12 11:55:00,85.36,85.4,85.36,85.4,5200.0,76.1442,76.1799,76.1442,76.1799,5200.0
2014-02-12 12:00:00,85.41,85.47,85.38,85.46,11600.0,76.1888,76.2424,76.1621,76.2334,11600.0
2014-02-12 12:05:00,85.46,85.5,85.45,85.49,32400.0,76.2334,76.2691,76.2245,76.2602,32400.0
2014-02-12 12:10:00,85.49,85.49,85.46,85.46,4100.0,76.2602,76.2602,76.2334,76.2334,4100.0
2014-02-12 12:15:00,85.47,85.52,85.47,85.5,23100.0,76.2424,76.287,76.2424,76.2691,23100.0
2014-02-12 12:20:00,85.49,85.53,85.47,85.49,33400.0,76.2602,76.2959,76.2424,76.2602,33400.0
2014-02-12 12:25:00,85.49,85.52,85.48,85.52,9900.0,76.2602,76.287,76.2513,76.287,9900.0
2014-02-12 12:30:00,85.52,85.53,85.5,85.51,6600.0,76.287,76.2959,76.2691,76.278,6600.0
2014-02-12 12:35:00,85.5,85.52,85.46,85.47,9700.0,76.2691,76.287,76.2334,76.2424,9700.0
2014-02-12 12:40:00,85.48,85.51,85.48,85.5,6100.0,76.2513,76.278,76.2513,76.2691,6100.0
2014-02-12 12:45:00,85.51,85.51,85.44,85.46,10300.0,76.278,76.278,76.2156,76.2334,10300.0
2014-02-12 12:50:00,85.45,85.56,85.45,85.55,12200.0,76.2245,76.3227,76.2245,76.3137,12200.0
2014-02-12 12:55:00,85.54,85.56,85.5,85.52,6900.0,76.3048,76.3227,76.2691,76.287,6900.0
2014-02-12 13:00:00,85.53,85.53,85.51,85.51,3400.0,76.2959,76.2959,76.278,76.278,3400.0
2014-02-12 13:05:00,85.52,85.55,85.49,85.54,5300.0,76.287,76.3137,76.2602,76.3048,5300.0
2014-02-12 13:10:00,85.53,85.54,85.51,85.54,7300.0,76.2959,76.3048,76.278,76.3048,7300.0
2014-02-12 13:15:00,85.53,85.59,85.52,85.59,8500.0,76.2959,76.3494,76.287,76.3494,8500.0
2014-02-12 13:20:00,85.59,85.62,85.55,85.62,21000.0,76.3494,76.3762,76.3137,76.3762,21000.0
2014-02-12 13:25:00,85.62,85.62,85.59,85.59,50700.0,76.3762,76.3762,76.3494,76.3494,50700.0
2014-02-12 13:30:00,85.6,85.63,85.6,85.62,10700.0,76.3583,76.3851,76.3583,76.3762,10700.0
2014-02-12 13:35:00,85.62,85.64,85.59,85.59,9100.0,76.3762,76.394,76.3494,76.3494,9100.0
2014-02-12 13:40:00,85.59,85.61,85.56,85.58,9600.0,76.3494,76.3673,76.3227,76.3405,9600.0
2014-02-12 13:45:00,85.59,85.62,85.59,85.62,10700.0,76.3494,76.3762,76.3494,76.3762,10700.0
2014-02-12 13:50:00,85.62,85.63,85.58,85.58,8500.0,76.3762,76.3851,76.3405,76.3405,8500.0
2014-02-12 13:55:00,85.59,85.59,85.57,85.59,8900.0,76.3494,76.3494,76.3316,76.3494,8900.0
2014-02-12 14:00:00,85.59,85.62,85.57,85.62,33900.0,76.3494,76.3762,76.3316,76.3762,33900.0
2014-02-12 14:05:00,85.61,85.63,85.6,85.62,36300.0,76.3673,76.3851,76.3583,76.3762,36300.0
2014-02-12 14:10:00,85.61,85.61,85.5,85.51,24800.0,76.3673,76.3673,76.2691,76.278,24800.0
2014-02-12 14:15:00,85.51,85.56,85.51,85.55,28300.0,76.278,76.3227,76.278,76.3137,28300.0
2014-02-12 14:20:00,85.54,85.56,85.54,85.56,22400.0,76.3048,76.3227,76.3048,76.3227,22400.0
2014-02-12 14:25:00,85.57,85.57,85.53,85.53,8200.0,76.3316,76.3316,76.2959,76.2959,8200.0
2014-02-12 14:30:00,85.53,85.53,85.46,85.49,21400.0,76.2959,76.2959,76.2334,76.2602,21400.0
2014-02-12 14:35:00,85.5,85.51,85.44,85.44,15900.0,76.2691,76.278,76.2156,76.2156,15900.0
2014-02-12 14:40:00,85.45,85.47,85.45,85.45,8900.0,76.2245,76.2424,76.2245,76.2245,8900.0
2014-02-12 14:45:00,85.46,85.46,85.39,85.4,20800.0,76.2334,76.2334,76.171,76.1799,20800.0
2014-02-12 14:50:00,85.38,85.42,85.38,85.42,7600.0,76.1621,76.1978,76.1621,76.1978,7600.0
2014-02-12 14:55:00,85.41,85.44,85.39,85.43,23700.0,76.1888,76.2156,76.171,76.2067,23700.0
2014-02-12 15:00:00,85.43,85.45,85.43,85.43,7000.0,76.2067,76.2245,76.2067,76.2067,7000.0
2014-02-12 15:05:00,85.42,85.46,85.39,85.46,31500.0,76.1978,76.2334,76.171,76.2334,31500.0
2014-02-12 15:10:00,85.47,85.47,85.39,85.43,14700.0,76.2424,76.2424,76.171,76.2067,14700.0
2014-02-12 15:15:00,85.44,85.49,85.44,85.49,13100.0,76.2156,76.2602,76.2156,76.2602,13100.0
2014-02-12 15:20:00,85.49,85.49,85.44,85.44,10400.0,76.2602,76.2602,76.2156,76.2156,10400.0
2014-02-12 15:25:00,85.45,85.47,85.43,85.44,7600.0,76.2245,76.2424,76.2067,76.2156,7600.0
2014-02-12 15:30:00,85.45,85.5,85.45,85.47,21900.0,76.2245,76.2691,76.2245,76.2424,21900.0
2014-02-12 15:35:00,85.46,85.46,85.42,85.42,11600.0,76.2334,76.2334,76.1978,76.1978,11600.0
2014-02-12 15:40:00,85.42,85.51,85.42,85.51,11100.0,76.1978,76.278,76.1978,76.278,11100.0
2014-02-12 15:45:00,85.52,85.53,85.46,85.47,23600.0,76.287,76.2959,76.2334,76.2424,23600.0
2014-02-12 15:50:00,85.46,85.47,85.39,85.4,20100.0,76.2334,76.2424,76.171,76.1799,20100.0
2014-02-12 15:55:00,85.41,85.52,85.41,85.52,42500.0,76.1888,76.287,76.1888,76.287,42500.0
2014-02-13 09:30:00,85.0,85.14,84.9,85.13,11400.0,75.8231,75.948,75.7339,75.9391,11400.0
2014-02-13 09:35:00,85.14,85.2,85.12,85.17,22600.0,75.948,76.0015,75.9302,75.9748,22600.0
2014-02-13 09:40:00,85.19,85.24,85.16,85.21,27100.0,75.9926,76.0372,75.9658,76.0104,27100.0
2014-02-13 09:45:00,85.21,85.26,85.18,85.26,29500.0,76.0104,76.055,75.9837,76.055,29500.0
2014-02-13 09:50:00,85.28,85.38,85.28,85.32,16000.0,76.0729,76.1621,76.0729,76.1086,16000.0
2014-02-13 09:55:00,85.32,85.36,85.32,85.35,5700.0,76.1086,76.1442,76.1086,76.1353,5700.0
2014-02-13 10:00:00,85.37,85.43,85.35,85.4,10800.0,76.1532,76.2067,76.1353,76.1799,10800.0
2014-02-13 10:05:00,85.39,85.54,85.39,85.54,21300.0,76.171,76.3048,76.171,76.3048,21300.0
2014-02-13 10:10:00,85.53,85.55,85.49,85.52,7100.0,76.2959,76.3137,76.2602,76.287,7100.0
2014-02-13 10:15:00,85.54,85.68,85.54,85.65,17900.0,76.3048,76.4297,76.3048,76.4029,17900.0
2014-02-13 10:20:00,85.66,85.69,85.56,85.58,13400.0,76.4119,76.4386,76.3227,76.3405,13400.0
2014-02-13 10:25:00,85.57,85.62,85.56,85.58,19700.0,76.3316,76.3762,76.3227,76.3405,19700.0
2014-02-13 10:30:00,85.57,85.57,85.53,85.55,11500.0,76.3316,76.3316,76.2959,76.3137,11500.0
2014-02-13 10:35:00,85.54,85.59,85.53,85.59,7300.0,76.3048,76.3494,76.2959,76.3494,7300.0
2014-02-13 10:40:00,85.59,85.64,85.58,85.64,11100.0,76.3494,76.394,76.3405,76.394,11100.0
2014-02-13 10:45:00,85.64,85.64,85.59,85.62,6300.0,76.394,76.394,76.3494,76.3762,6300.0
2014-02-13 10:50:00,85.61,85.79,85.6,85.77,24600.0,76.3673,76.5278,76.3583,76.51,24600.0
2014-02-13 10:55:00,85.77,85.84,85.77,85.79,17200.0,76.51,76.5724,76.51,76.5278,17200.0
2014-02-13 11:00:00,85.8,85.84,85.8,85.82,13100.0,76.5367,76.5724,76.5367,76.5546,13100.0
2014-02-13 11:05:00,85.8,85.8,85.78,85.8,17300.0,76.5367,76.5367,76.5189,76.5367,17300.0
2014-02-13 11:10:00,85.79,85.79,85.75,85.77,13000.0,76.5278,76.5278,76.4921,76.51,13000.0
2014-02-13 11:15:00,85.8,85.86,85.8,85.85,28000.0,76.5367,76.5903,76.5367,76.5813,28000.0
2014-02-13 11:20:00,85.85,85.91,85.84,85.85,18300.0,76.5813,76.6349,76.5724,76.5813,18300.0
2014-02-13 11:25:00,85.86,85.87,85.83,85.84,3900.0,76.5903,76.5992,76.5635,76.5724,3900.0
2014-02-13 11:30:00,85.85,85.9,85.85,85.85,6100.0,76.5813,76.6259,76.5813,76.5813,6100.0
2014-02-13 11:35:00,85.84,85.85,85.82,85.83,7200.0,76.5724,76.5813,76.5546,76.5635,7200.0
2014-02-13 11:40:00,85.82,85.84,85.81,85.83,4300.0,76.5546,76.5724,76.5457,76.5635,4300.0
2014-02-13 11:45:00,85.83,85.88,85.83,85.88,6700.0,76.5635,76.6081,76.5635,76.6081,6700.0
2014-02-13 11:50:00,85.87,85.89,85.86,85.86,9500.0,76.5992,76.617,76.5903,76.5903,9500.0
2014-02-13 11:55:00,85.86,85.86,85.78,85.81,14600.0,76.5903,76.5903,76.5189,76.5457,14600.0
2014-02-13 12:00:00,85.81,85.81,85.76,85.77,75600.0,76.5457,76.5457,76.5011,76.51,75600.0
2014-02-13 12:05:00,85.76,85.78,85.76,85.77,2400.0,76.5011,76.5189,76.5011,76.51,2400.0
2014-02-13 12:10:00,85.74,85.81,85.74,85.78,21800.0,76.4832,76.5457,76.4832,76.5189,21800.0
2014-02-13 12:15:00,85.77,85.8,85.77,85.78,6700.0,76.51,76.5367,76.51,76.5189,6700.0
2014-02-13 12:20:00,85.79,85.8,85.77,85.78,2800.0,76.5278,76.5367,76.51,76.5189,2800.0
2014-02-13 12:25:00,85.78,85.81,85.78,85.8,6600.0,76.5189,76.5457,76.5189,76.5367,6600.0
2014-02-13 12:30:00,85.81,85.83,85.8,85.83,7400.0,76.5457,76.5635,76.5367,76.5635,7400.0
2014-02-13 12:35:00,85.84,85.84,85.82,85.82,3400.0,76.5724,76.5724,76.5546,76.5546,3400.0
2014-02-13 12:40:00,85.83,85.86,85.83,85.86,7100.0,76.5635,76.5903,76.5635,76.5903,7100.0
2014-02-13 12:45:00,85.85,85.89,85.84,85.89,2900.0,76.5813,76.617,76.5724,76.617,2900.0
2014-02-13 12:50:00,85.89,85.91,85.86,85.88,59900.0,76.617,76.6349,76.5903,76.6081,59900.0
2014-02-13 12:55:00,85.89,85.9,85.87,85.87,6200.0,76.617,76.6259,76.5992,76.5992,6200.0
2014-02-13 13:00:00,85.88,85.88,85.87,85.88,3400.0,76.6081,76.6081,76.5992,76.6081,3400.0
2014-02-13 13:05:00,85.89,85.96,85.89,85.96,15100.0,76.617,76.6795,76.617,76.6795,15100.0
2014-02-13 13:10:00,85.96,85.97,85.94,85.95,10800.0,76.6795,76.6884,76.6616,76.6705,10800.0
2014-02-13 13:15:00,85.95,86.02,85.94,86.01,35500.0,76.6705,76.733,76.6616,76.7241,35500.0
2014-02-13 13:20:00,86.0,86.01,85.98,86.0,4600.0,76.7151,76.7241,76.6973,76.7151,4600.0
2014-02-13 13:25:00,86.0,86.03,86.0,86.03,6900.0,76.7151,76.7419,76.7151,76.7419,6900.0
2014-02-13 13:30:00,86.03,86.03,86.0,86.01,7400.0,76.7419,76.7419,76.7151,76.7241,7400.0
2014-02-13 13:35:00,86.0,86.04,86.0,86.04,4800.0,76.7151,76.7508,76.7151,76.7508,4800.0
2014-02-13 13:40:00,86.05,86.07,86.04,86.06,17600.0,76.7597,76.7776,76.7508,76.7687,17600.0
2014-02-13 13:45:00,86.08,86.11,86.06,86.09,19300.0,76.7865,76.8133,76.7687,76.7954,19300.0
2014-02-13 13:50:00,86.09,86.1,86.08,86.1,5000.0,76.7954,76.8044,76.7865,76.8044,5000.0
2014-02-13 13:55:00,86.09,86.11,86.09,86.11,10700.0,76.7954,76.8133,76.7954,76.8133,10700.0
2014-02-13 14:00:00,86.12,86.16,86.11,86.12,18700.0,76.8222,76.8579,76.8133,76.8222,18700.0
2014-02-13 14:05:00,86.12,86.15,86.12,86.14,6500.0,76.8222,76.849,76.8222,76.84,6500.0
2014-02-13 14:10:00,86.14,86.16,86.13,86.14,6600.0,76.84,76.8579,76.8311,76.84,6600.0
2014-02-13 14:15:00,86.14,86.14,86.06,86.06,14000.0,76.84,76.84,76.7687,76.7687,14000.0
2014-02-13 14:20:00,86.06,86.09,86.05,86.07,43600.0,76.7687,76.7954,76.7597,76.7776,43600.0
2014-02-13 14:25:00,86.08,86.08,86.0,86.03,47100.0,76.7865,76.7865,76.7151,76.7419,47100.0
2014-02-13 14:30:00,86.03,86.04,86.01,86.02,10700.0,76.7419,76.7508,76.7241,76.733,10700.0
2014-02-13 14:35:00,86.03,86.07,86.03,86.07,18100.0,76.7419,76.7776,76.7419,76.7776,18100.0
2014-02-13 14:40:00,86.07,86.08,86.06,86.08,4800.0,76.7776,76.7865,76.7687,76.7865,4800.0
2014-02-13 14:45:00,86.08,86.12,86.08,86.12,96700.0,76.7865,76.8222,76.7865,76.8222,96700.0
2014-02-13 14:50:00,86.12,86.14,86.11,86.12,28000.0,76.8222,76.84,76.8133,76.8222,28000.0
2014-02-13 14:55:00,86.13,86.14,86.09,86.13,8300.0,76.8311,76.84,76.7954,76.8311,8300.0
2014-02-13 15:00:00,86.12,86.13,86.07,86.07,9300.0,76.8222,76.8311,76.7776,76.7776,9300.0
2014-02-13 15:05:00,86.07,86.11,86.07,86.11,9700.0,76.7776,76.8133,76.7776,76.8133,9700.0
2014-02-13 15:10:00,86.1,86.11,86.08,86.08,6600.0,76.8044,76.8133,76.7865,76.7865,6600.0
2014-02-13 15:15:00,86.09,86.11,86.07,86.07,21600.0,76.7954,76.8133,76.7776,76.7776,21600.0
2014-02-13 15:20:00,86.06,86.07,86.05,86.06,7500.0,76.7687,76.7776,76.7597,76.7687,7500.0
2014-02-13 15:25:00,86.06,86.07,86.04,86.06,13400.0,76.7687,76.7776,76.7508,76.7687,13400.0
2014-02-13 15:30:00,86.07,86.11,86.05,86.11,10300.0,76.7776,76.8133,76.7597,76.8133,10300.0
2014-02-13 15:35:00,86.11,86.12,86.09,86.1,99700.0,76.8133,76.8222,76.7954,76.8044,99700.0
2014-02-13 15:40:00,86.1,86.12,86.07,86.11,106200.0,76.8044,76.8222,76.7776,76.8133,106200.0
2014-02-13 15:45:00,86.12,86.12,86.07,86.1,32500.0,76.8222,76.8222,76.7776,76.8044,32500.0
2014-02-13 15:50:00,86.11,86.14,86.09,86.13,43700.0,76.8133,76.84,76.7954,76.8311,43700.0
2014-02-13 15:55:00,86.12,86.13,86.07,86.1,25800.0,76.8222,76.8311,76.7776,76.8044,25800.0
2014-02-14 09:30:00,85.89,85.98,85.89,85.94,26300.0,76.617,76.6973,76.617,76.6616,26300.0
2014-02-14 09:35:00,85.97,86.1,85.97,86.04,5800.0,76.6884,76.8044,76.6884,76.7508,5800.0
2014-02-14 09:40:00,86.01,86.01,85.83,85.9,24800.0,76.7241,76.7241,76.5635,76.6259,24800.0
2014-02-14 09:45:00,85.9,85.98,85.89,85.96,15000.0,76.6259,76.6973,76.617,76.6795,15000.0
2014-02-14 09:50:00,85.95,86.07,85.82,85.97,30000.0,76.6705,76.7776,76.5546,76.6884,30000.0
2014-02-14 09:55:00,86.01,86.01,85.95,85.98,8200.0,76.7241,76.7241,76.6705,76.6973,8200.0
2014-02-14 10:00:00,86.01,86.01,85.88,85.88,19500.0,76.7241,76.7241,76.6081,76.6081,19500.0
2014-02-14 10:05:00,85.88,85.98,85.86,85.97,11800.0,76.6081,76.6973,76.5903,76.6884,11800.0
2014-02-14 10:10:00,86.02,86.12,86.01,86.09,24100.0,76.733,76.8222,76.7241,76.7954,24100.0
2014-02-14 10:15:00,86.1,86.13,86.07,86.09,15400.0,76.8044,76.8311,76.7776,76.7954,15400.0
2014-02-14 10:20:00,86.1,86.13,86.09,86.11,5900.0,76.8044,76.8311,76.7954,76.8133,5900.0
2014-02-14 10:25:00,86.11,86.2,86.11,86.18,24800.0,76.8133,76.8936,76.8133,76.8757,24800.0
2014-02-14 10:30:00,86.18,86.28,86.18,86.27,10900.0,76.8757,76.9649,76.8757,76.956,10900.0
2014-02-14 10:35:00,86.26,86.26,86.16,86.17,23100.0,76.9471,76.9471,76.8579,76.8668,23100.0
2014-02-14 10:40:00,86.17,86.2,86.14,86.15,25400.0,76.8668,76.8936,76.84,76.849,25400.0
2014-02-14 10:45:00,86.16,86.19,86.14,86.18,5400.0,76.8579,76.8846,76.84,76.8757,5400.0
2014-02-14 10:50:00,86.18,86.19,86.15,86.18,4400.0,76.8757,76.8846,76.849,76.8757,4400.0
2014-02-14 10:55:00,86.17,86.19,86.09,86.1,11000.0,76.8668,76.8846,76.7954,76.8044,11000.0
2014-02-14 11:00:00,86.11,86.13,86.09,86.09,10500.0,76.8133,76.8311,76.7954,76.7954,10500.0
2014-02-14 11:05:00,86.08,86.12,86.08,86.09,8100.0,76.7865,76.8222,76.7865,76.7954,8100.0
2014-02-14 11:10:00,86.1,86.15,86.1,86.11,11700.0,76.8044,76.849,76.8044,76.8133,11700.0
2014-02-14 11:15:00,86.11,86.13,86.11,86.12,6300.0,76.8133,76.8311,76.8133,76.8222,6300.0
2014-02-14 11:20:00,86.13,86.14,86.12,86.12,7200.0,76.8311,76.84,76.8222,76.8222,7200.0
2014-02-14 11:25:00,86.13,86.17,86.13,86.15,7900.0,76.8311,76.8668,76.8311,76.849,7900.0
2014-02-14 11:30:00,86.15,86.19,86.15,86.18,9800.0,76.849,76.8846,76.849,76.8757,9800.0
2014-02-14 11:35:00,86.19,86.22,86.18,86.22,7100.0,76.8846,76.9114,76.8757,76.9114,7100.0
2014-02-14 11:40:00,86.22,86.24,86.2,86.21,6100.0,76.9114,76.9292,76.8936,76.9025,6100.0
2014-02-14 11:45:00,86.2,86.21,86.17,86.18,7900.0,76.8936,76.9025,76.8668,76.8757,7900.0
2014-02-14 11:50:00,86.16,86.2,86.16,86.17,17900.0,76.8579,76.8936,76.8579,76.8668,17900.0
2014-02-14 11:55:00,86.16,86.2,86.15,86.17,25300.0,76.8579,76.8936,76.849,76.8668,25300.0
2014-02-14 12:00:00,86.18,86.18,86.13,86.14,9500.0,76.8757,76.8757,76.8311,76.84,9500.0
2014-02-14 12:05:00,86.13,86.15,86.1,86.11,7900.0,76.8311,76.849,76.8044,76.8133,7900.0
2014-02-14 12:10:00,86.12,86.14,86.12,86.13,2600.0,76.8222,76.84,76.8222,76.8311,2600.0
2014-02-14 12:15:00,86.13,86.14,86.13,86.14,2500.0,76.8311,76.84,76.8311,76.84,2500.0
2014-02-14 12:20:00,86.14,86.16,86.13,86.16,8800.0,76.84,76.8579,76.8311,76.8579,8800.0
2014-02-14 12:25:00,86.15,86.15,86.12,86.12,28200.0,76.849,76.849,76.8222,76.8222,28200.0
2014-02-14 12:30:00,86.13,86.17,86.11,86.16,7200.0,76.8311,76.8668,76.8133,76.8579,7200.0
2014-02-14 12:35:00,86.16,86.16,86.11,86.12,11600.0,76.8579,76.8579,76.8133,76.8222,11600.0
2014-02-14 12:40:00,86.13,86.17,86.13,86.16,10600.0,76.8311,76.8668,76.8311,76.8579,10600.0
2014-02-14 12:45:00,86.17,86.19,86.17,86.19,27700.0,76.8668,76.8846,76.8668,76.8846,27700.0
2014-02-14 12:50:00,86.18,86.2,86.17,86.17,3400.0,76.8757,76.8936,76.8668,76.8668,3400.0
2014-02-14 12:55:00,86.15,86.18,86.15,86.18,11900.0,76.849,76.8757,76.849,76.8757,11900.0
2014-02-14 13:00:00,86.17,86.2,86.15,86.19,21600.0,76.8668,76.8936,76.849,76.8846,21600.0
2014-02-14 13:05:00,86.2,86.2,86.19,86.2,2400.0,76.8936,76.8936,76.8846,76.8936,2400.0
2014-02-14 13:10:00,86.2,86.21,86.2,86.2,3300.0,76.8936,76.9025,76.8936,76.8936,3300.0
2014-02-14 13:15:00,86.21,86.23,86.21,86.21,3200.0,76.9025,76.9203,76.9025,76.9025,3200.0
2014-02-14 13:20:00,86.21,86.25,86.21,86.24,14800.0,76.9025,76.9382,76.9025,76.9292,14800.0
2014-02-14 13:25:00,86.24,86.27,86.22,86.26,20000.0,76.9292,76.956,76.9114,76.9471,20000.0
2014-02-14 13:30:00,86.27,86.28,86.25,86.27,7400.0,76.956,76.9649,76.9382,76.956,7400.0
2014-02-14 13:35:00,86.27,86.3,86.26,86.3,8000.0,76.956,76.9828,76.9471,76.9828,8000.0
2014-02-14 13:40:00,86.31,86.33,86.29,86.3,8300.0,76.9917,77.0095,76.9738,76.9828,8300.0
2014-02-14 13:45:00,86.31,86.36,86.31,86.32,13400.0,76.9917,77.0363,76.9917,77.0006,13400.0
2014-02-14 13:50:00,86.32,86.35,86.31,86.33,38900.0,77.0006,77.0274,76.9917,77.0095,38900.0
2014-02-14 13:55:00,86.33,86.34,86.33,86.34,2200.0,77.0095,77.0184,77.0095,77.0184,2200.0
2014-02-14 14:00:00,86.33,86.37,86.32,86.37,19000.0,77.0095,77.0452,77.0006,77.0452,19000.0
2014-02-14 14:05:00,86.36,86.36,86.33,86.34,6600.0,77.0363,77.0363,77.0095,77.0184,6600.0
2014-02-14 14:10:00,86.34,86.36,86.33,86.36,10500.0,77.0184,77.0363,77.0095,77.0363,10500.0
2014-02-14 14:15:00,86.36,86.4,86.35,86.39,22100.0,77.0363,77.072,77.0274,77.063,22100.0
2014-02-14 14:20:00,86.4,86.4,86.37,86.37,23700.0,77.072,77.072,77.0452,77.0452,23700.0
2014-02-14 14:25:00,86.37,86.39,86.37,86.37,17900.0,77.0452,77.063,77.0452,77.0452,17900.0
2014-02-14 14:30:00,86.37,86.38,86.37,86.38,11800.0,77.0452,77.0541,77.0452,77.0541,11800.0
2014-02-14 14:35:00,86.37,86.39,86.37,86.39,7600.0,77.0452,77.063,77.0452,77.063,7600.0
2014-02-14 14:40:00,86.39,86.42,86.39,86.41,14200.0,77.063,77.0898,77.063,77.0809,14200.0
2014-02-14 14:45:00,86.41,86.44,86.41,86.43,10800.0,77.0809,77.1076,77.0809,77.0987,10800.0
2014-02-14 14:50:00,86.42,86.46,86.42,86.44,60900.0,77.0898,77.1255,77.0898,77.1076,60900.0
2014-02-14 14:55:00,86.44,86.47,86.43,86.45,17600.0,77.1076,77.1344,77.0987,77.1166,17600.0
2014-02-14 15:00:00,86.45,86.46,86.44,86.45,15700.0,77.1166,77.1255,77.1076,77.1166,15700.0
2014-02-14 15:05:00,86.45,86.46,86.4,86.41,22500.0,77.1166,77.1255,77.072,77.0809,22500.0
2014-02-14 15:10:00,86.41,86.41,86.37,86.37,10900.0,77.0809,77.0809,77.0452,77.0452,10900.0
2014-02-14 15:15:00,86.38,86.38,86.34,86.36,15400.0,77.0541,77.0541,77.0184,77.0363,15400.0
2014-02-14 15:20:00,86.35,86.38,86.34,86.36,16600.0,77.0274,77.0541,77.0184,77.0363,16600.0
2014-02-14 15:25:00,86.37,86.38,86.36,86.37,2700.0,77.0452,77.0541,77.0363,77.0452,2700.0
2014-02-14 15:30:00,86.37,86.39,86.36,86.38,6400.0,77.0452,77.063,77.0363,77.0541,6400.0
2014-02-14 15:35:00,86.38,86.39,86.36,86.37,7600.0,77.0541,77.063,77.0363,77.0452,7600.0
2014-02-14 15:40:00,86.36,86.36,86.32,86.33,15200.0,77.0363,77.0363,77.0006,77.0095,15200.0
2014-02-14 15:45:00,86.33,86.33,86.3,86.31,12700.0,77.0095,77.0095,76.9828,76.9917,12700.0
2014-02-14 15:50:00,86.31,86.33,86.3,86.31,30400.0,76.9917,77.0095,76.9828,76.9917,30400.0
2014-02-14 15:55:00,86.3,86.33,86.3,86.32,41000.0,76.9828,77.0095,76.9828,77.0006,41000.0
2014-02-18 09:30:00,86.42,86.49,86.3,86.41,48500.0,77.0898,77.1522,76.9828,77.0809,48500.0
2014-02-18 09:35:00,86.42,86.51,86.35,86.5,89400.0,77.0898,77.1701,77.0274,77.1612,89400.0
2014-02-18 09:40:00,86.5,86.53,86.4,86.51,33400.0,77.1612,77.1879,77.072,77.1701,33400.0
2014-02-18 09:45:00,86.52,86.55,86.49,86.53,13100.0,77.179,77.2058,77.1522,77.1879,13100.0
2014-02-18 09:50:00,86.54,86.54,86.4,86.41,4900.0,77.1968,77.1968,77.072,77.0809,4900.0
2014-02-18 09:55:00,86.4,86.4,86.28,86.33,24100.0,77.072,77.072,76.9649,77.0095,24100.0
2014-02-18 10:00:00,86.32,86.33,86.19,86.19,79500.0,77.0006,77.0095,76.8846,76.8846,79500.0
2014-02-18 10:05:00,86.19,86.28,86.15,86.27,32200.0,76.8846,76.9649,76.849,76.956,32200.0
2014-02-18 10:10:00,86.27,86.31,86.21,86.28,44200.0,76.956,76.9917,76.9025,76.9649,44200.0
2014-02-18 10:15:00,86.28,86.38,86.28,86.38,17300.0,76.9649,77.0541,76.9649,77.0541,17300.0
2014-02-18 10:20:00,86.38,86.45,86.36,86.44,39800.0,77.0541,77.1166,77.0363,77.1076,39800.0
2014-02-18 10:25:00,86.43,86.47,86.41,86.47,19300.0,77.0987,77.1344,77.0809,77.1344,19300.0
2014-02-18 10:30:00,86.47,86.5,86.44,86.46,11000.0,77.1344,77.1612,77.1076,77.1255,11000.0
2014-02-18 10:35:00,86.46,86.48,86.43,86.44,16400.0,77.1255,77.1433,77.0987,77.1076,16400.0
2014-02-18 10:40:00,86.45,86.49,86.45,86.49,29800.0,77.1166,77.1522,77.1166,77.1522,29800.0
2014-02-18 10:45:00,86.51,86.52,86.48,86.48,10000.0,77.1701,77.179,77.1433,77.1433,10000.0
2014-02-18 10:50:00,86.49,86.5,86.45,86.48,6400.0,77.1522,77.1612,77.1166,77.1433,6400.0
2014-02-18 10:55:00,86.48,86.53,86.47,86.5,4000.0,77.1433,77.1879,77.1344,77.1612,4000.0
2014-02-18 11:00:00,86.51,86.52,86.47,86.47,20500.0,77.1701,77.179,77.1344,77.1344,20500.0
2014-02-18 11:05:00,86.49,86.52,86.48,86.52,11700.0,77.1522,77.179,77.1433,77.179,11700.0
2014-02-18 11:10:00,86.53,86.58,86.53,86.55,28600.0,77.1879,77.2325,77.1879,77.2058,28600.0
2014-02-18 11:15:00,86.55,86.6,86.55,86.6,7900.0,77.2058,77.2504,77.2058,77.2504,7900.0
2014-02-18 11:20:00,86.61,86.61,86.55,86.57,6500.0,77.2593,77.2593,77.2058,77.2236,6500.0
2014-02-18 11:25:00,86.57,86.58,86.55,86.58,5200.0,77.2236,77.2325,77.2058,77.2325,5200.0
2014-02-18 11:30:00,86.6,86.61,86.58,86.58,8800.0,77.2504,77.2593,77.2325,77.2325,8800.0
2014-02-18 11:35:00,86.56,86.58,86.55,86.58,3200.0,77.2147,77.2325,77.2058,77.2325,3200.0
2014-02-18 11:40:00,86.58,86.58,86.56,86.57,3700.0,77.2325,77.2325,77.2147,77.2236,3700.0
2014-02-18 11:45:00,86.59,86.59,86.52,86.53,9100.0,77.2414,77.2414,77.179,77.1879,9100.0
2014-02-18 11:50:00,86.53,86.56,86.53,86.55,10600.0,77.1879,77.2147,77.1879,77.2058,10600.0
2014-02-18 11:55:00,86.54,86.54,86.47,86.48,6700.0,77.1968,77.1968,77.1344,77.1433,6700.0
2014-02-18 12:00:00,86.46,86.55,86.46,86.53,3300.0,77.1255,77.2058,77.1255,77.1879,3300.0
2014-02-18 12:05:00,86.54,86.55,86.51,86.51,5800.0,77.1968,77.2058,77.1701,77.1701,5800.0
2014-02-18 12:10:00,86.51,86.54,86.51,86.53,4100.0,77.1701,77.1968,77.1701,77.1879,4100.0
2014-02-18 12:15:00,86.52,86.55,86.5,86.5,3100.0,77.179,77.2058,77.1612,77.1612,3100.0
2014-02-18 12:20:00,86.49,86.54,86.49,86.54,4700.0,77.1522,77.1968,77.1522,77.1968,4700.0
2014-02-18 12:25:00,86.54,86.57,86.54,86.55,9000.0,77.1968,77.2236,77.1968,77.2058,9000.0
2014-02-18 12:30:00,86.55,86.57,86.55,86.55,79900.0,77.2058,77.2236,77.2058,77.2058,79900.0
2014-02-18 12:35:00,86.55,86.58,86.54,86.58,10400.0,77.2058,77.2325,77.1968,77.2325,10400.0
2014-02-18 12:40:00,86.58,86.58,86.54,86.57,6800.0,77.2325,77.2325,77.1968,77.2236,6800.0
2014-02-18 12:45:00,86.59,86.59,86.55,86.56,7000.0,77.2414,77.2414,77.2058,77.2147,7000.0
2014-02-18 12:50:00,86.57,86.57,86.52,86.52,5700.0,77.2236,77.2236,77.179,77.179,5700.0
2014-02-18 12:55:00,86.52,86.55,86.52,86.54,4100.0,77.179,77.2058,77.179,77.1968,4100.0
2014-02-18 13:00:00,86.55,86.57,86.55,86.55,1500.0,77.2058,77.2236,77.2058,77.2058,1500.0
2014-02-18 13:05:00,86.55,86.56,86.53,86.54,1900.0,77.2058,77.2147,77.1879,77.1968,1900.0
2014-02-18 13:10:00,86.55,86.55,86.54,86.55,1900.0,77.2058,77.2058,77.1968,77.2058,1900.0
2014-02-18 13:15:00,86.56,86.57,86.53,86.55,6600.0,77.2147,77.2236,77.1879,77.2058,6600.0
2014-02-18 13:20:00,86.55,86.56,86.53,86.53,14900.0,77.2058,77.2147,77.1879,77.1879,14900.0
2014-02-18 13:25:00,86.52,86.56,86.52,86.54,9500.0,77.179,77.2147,77.179,77.1968,9500.0
2014-02-18 13:30:00,86.54,86.54,86.5,86.52,5100.0,77.1968,77.1968,77.1612,77.179,5100.0
2014-02-18 13:35:00,86.51,86.54,86.51,86.53,4900.0,77.1701,77.1968,77.1701,77.1879,4900.0
2014-02-18 13:40:00,86.53,86.55,86.53,86.54,4300.0,77.1879,77.2058,77.1879,77.1968,4300.0
2014-02-18 13:45:00,86.53,86.53,86.46,86.47,26100.0,77.1879,77.1879,77.1255,77.1344,26100.0
2014-02-18 13:50:00,86.47,86.49,86.45,86.48,22700.0,77.1344,77.1522,77.1166,77.1433,22700.0
2014-02-18 13:55:00,86.49,86.53,86.49,86.52,5300.0,77.1522,77.1879,77.1522,77.179,5300.0
2014-02-18 14:00:00,86.54,86.59,86.53,86.56,8900.0,77.1968,77.2414,77.1879,77.2147,8900.0
2014-02-18 14:05:00,86.55,86.57,86.54,86.54,102200.0,77.2058,77.2236,77.1968,77.1968,102200.0
2014-02-18 14:10:00,86.54,86.58,86.53,86.58,11500.0,77.1968,77.2325,77.1879,77.2325,11500.0
2014-02-18 14:15:00,86.58,86.62,86.58,86.58,21900.0,77.2325,77.2682,77.2325,77.2325,21900.0
2014-02-18 14:20:00,86.58,86.61,86.58,86.61,16800.0,77.2325,77.2593,77.2325,77.2593,16800.0
2014-02-18 14:25:00,86.62,86.62,86.56,86.56,21300.0,77.2682,77.2682,77.2147,77.2147,21300.0
2014-02-18 14:30:00,86.56,86.6,86.56,86.59,7000.0,77.2147,77.2504,77.2147,77.2414,7000.0
2014-02-18 14:35:00,86.59,86.6,86.56,86.6,10700.0,77.2414,77.2504,77.2147,77.2504,10700.0
2014-02-18 14:40:00,86.61,86.63,86.61,86.63,5600.0,77.2593,77.2771,77.2593,77.2771,5600.0
2014-02-18 14:45:00,86.64,86.65,86.62,86.64,25900.0,77.2861,77.295,77.2682,77.2861,25900.0
2014-02-18 14:50:00,86.65,86.66,86.63,86.64,15000.0,77.295,77.3039,77.2771,77.2861,15000.0
2014-02-18 14:55:00,86.64,86.64,86.58,86.59,67900.0,77.2861,77.2861,77.2325,77.2414,67900.0
2014-02-18 15:00:00,86.6,86.61,86.56,86.56,15300.0,77.2504,77.2593,77.2147,77.2147,15300.0
2014-02-18 15:05:00,86.57,86.59,86.57,86.57,12700.0,77.2236,77.2414,77.2236,77.2236,12700.0
2014-02-18 15:10:00,86.58,86.62,86.57,86.61,15800.0,77.2325,77.2682,77.2236,77.2593,15800.0
2014-02-18 15:15:00,86.6,86.61,86.59,86.61,6300.0,77.2504,77.2593,77.2414,77.2593,6300.0
2014-02-18 15:20:00,86.61,86.64,86.61,86.62,15600.0,77.2593,77.2861,77.2593,77.2682,15600.0
2014-02-18 15:25:00,86.62,86.65,86.62,86.64,16600.0,77.2682,77.295,77.2682,77.2861,16600.0
2014-02-18 15:30:00,86.63,86.66,86.63,86.64,40600.0,77.2771,77.3039,77.2771,77.2861,40600.0
2014-02-18 15:35:00,86.64,86.65,86.62,86.63,13000.0,77.2861,77.295,77.2682,77.2771,13000.0
2014-02-18 15:40:00,86.63,86.63,86.6,86.6,13000.0,77.2771,77.2771,77.2504,77.2504,13000.0
2014-02-18 15:45:00,86.6,86.6,86.56,86.59,22300.0,77.2504,77.2504,77.2147,77.2414,22300.0
2014-02-18 15:50:00,86.59,86.64,86.59,86.6,20600.0,77.2414,77.2861,77.2414,77.2504,20600.0
2014-02-18 15:55:00,86.59,86.59,86.53,86.54,32100.0,77.2414,77.2414,77.1879,77.1968,32100.0
2014-02-19 09:30:00,86.4,86.43,86.34,86.35,22100.0,77.072,77.0987,77.0184,77.0274,22100.0
2014-02-19 09:35:00,86.37,86.55,86.33,86.52,65800.0,77.0452,77.2058,77.0095,77.179,65800.0
2014-02-19 09:40:00,86.54,86.55,86.48,86.51,11500.0,77.1968,77.2058,77.1433,77.1701,11500.0
2014-02-19 09:45:00,86.51,86.52,86.45,86.49,11900.0,77.1701,77.179,77.1166,77.1522,11900.0
2014-02-19 09:50:00,86.49,86.5,86.42,86.47,10900.0,77.1522,77.1612,77.0898,77.1344,10900.0
2014-02-19 09:55:00,86.47,86.57,86.44,86.57,17300.0,77.1344,77.2236,77.1076,77.2236,17300.0
2014-02-19 10:00:00,86.6,86.62,86.46,86.5,28000.0,77.2504,77.2682,77.1255,77.1612,28000.0
2014-02-19 10:05:00,86.51,86.55,86.49,86.55,8600.0,77.1701,77.2058,77.1522,77.2058,8600.0
2014-02-19 10:10:00,86.54,86.65,86.54,86.63,23400.0,77.1968,77.295,77.1968,77.2771,23400.0
2014-02-19 10:15:00,86.64,86.71,86.64,86.68,30600.0,77.2861,77.3485,77.2861,77.3217,30600.0
2014-02-19 10:20:00,86.65,86.68,86.63,86.68,11100.0,77.295,77.3217,77.2771,77.3217,11100.0
2014-02-19 10:25:00,86.67,86.74,86.67,86.72,12400.0,77.3128,77.3753,77.3128,77.3574,12400.0
2014-02-19 10:30:00,86.72,86.76,86.71,86.73,19600.0,77.3574,77.3931,77.3485,77.3663,19600.0
2014-02-19 10:35:00,86.73,86.76,86.7,86.71,12600.0,77.3663,77.3931,77.3396,77.3485,12600.0
2014-02-19 10:40:00,86.71,86.73,86.7,86.71,13100.0,77.3485,77.3663,77.3396,77.3485,13100.0
2014-02-19 10:45:00,86.69,86.7,86.64,86.67,4500.0,77.3307,77.3396,77.2861,77.3128,4500.0
2014-02-19 10:50:00,86.66,86.69,86.65,86.68,9600.0,77.3039,77.3307,77.295,77.3217,9600.0
2014-02-19 10:55:00,86.69,86.72,86.66,86.67,8700.0,77.3307,77.3574,77.3039,77.3128,8700.0
2014-02-19 11:00:00,86.66,86.69,86.64,86.66,7100.0,77.3039,77.3307,77.2861,77.3039,7100.0
2014-02-19 11:05:00,86.67,86.68,86.64,86.67,7600.0,77.3128,77.3217,77.2861,77.3128,7600.0
2014-02-19 11:10:00,86.66,86.66,86.62,86.63,3000.0,77.3039,77.3039,77.2682,77.2771,3000.0
2014-02-19 11:15:00,86.63,86.69,86.63,86.67,23100.0,77.2771,77.3307,77.2771,77.3128,23100.0
2014-02-19 11:20:00,86.67,86.7,86.66,86.69,38500.0,77.3128,77.3396,77.3039,77.3307,38500.0
2014-02-19 11:25:00,86.69,86.7,86.68,86.68,25300.0,77.3307,77.3396,77.3217,77.3217,25300.0
2014-02-19 11:30:00,86.67,86.7,86.67,86.69,9200.0,77.3128,77.3396,77.3128,77.3307,9200.0
2014-02-19 11:35:00,86.69,86.69,86.63,86.63,8400.0,77.3307,77.3307,77.2771,77.2771,8400.0
2014-02-19 11:40:00,86.63,86.7,86.63,86.7,8500.0,77.2771,77.3396,77.2771,77.3396,8500.0
2014-02-19 11:45:00,86.7,86.73,86.69,86.72,4100.0,77.3396,77.3663,77.3307,77.3574,4100.0
2014-02-19 11:50:00,86.7,86.71,86.66,86.67,5500.0,77.3396,77.3485,77.3039,77.3128,5500.0
2014-02-19 11:55:00,86.67,86.69,86.46,86.46,22900.0,77.3128,77.3307,77.1255,77.1255,22900.0
2014-02-19 12:00:00,86.4,86.45,86.34,86.44,13400.0,77.072,77.1166,77.0184,77.1076,13400.0
2014-02-19 12:05:00,86.44,86.47,86.43,86.43,20400.0,77.1076,77.1344,77.0987,77.0987,20400.0
2014-02-19 12:10:00,86.43,86.45,86.41,86.45,10000.0,77.0987,77.1166,77.0809,77.1166,10000.0
2014-02-19 12:15:00,86.45,86.45,86.31,86.32,11100.0,77.1166,77.1166,76.9917,77.0006,11100.0
2014-02-19 12:20:00,86.32,86.33,86.2,86.29,65100.0,77.0006,77.0095,76.8936,76.9738,65100.0
2014-02-19 12:25:00,86.26,86.3,86.24,86.27,9500.0,76.9471,76.9828,76.9292,76.956,9500.0
2014-02-19 12:30:00,86.28,86.35,86.28,86.33,10400.0,76.9649,77.0274,76.9649,77.0095,10400.0
2014-02-19 12:35:00,86.34,86.38,86.3,86.36,7800.0,77.0184,77.0541,76.9828,77.0363,7800.0
2014-02-19 12:40:00,86.36,86.36,86.32,86.36,7800.0,77.0363,77.0363,77.0006,77.0363,7800.0
2014-02-19 12:45:00,86.33,86.36,86.29,86.32,8000.0,77.0095,77.0363,76.9738,77.0006,8000.0
2014-02-19 12:50:00,86.31,86.35,86.29,86.29,2800.0,76.9917,77.0274,76.9738,76.9738,2800.0
2014-02-19 12:55:00,86.3,86.36,86.3,86.35,18800.0,76.9828,77.0363,76.9828,77.0274,18800.0
2014-02-19 13:00:00,86.35,86.35,86.34,86.35,3200.0,77.0274,77.0274,77.0184,77.0274,3200.0
2014-02-19 13:05:00,86.35,86.44,86.34,86.43,17100.0,77.0274,77.1076,77.0184,77.0987,17100.0
2014-02-19 13:10:00,86.43,86.47,86.41,86.47,3900.0,77.0987,77.1344,77.0809,77.1344,3900.0
2014-02-19 13:15:00,86.47,86.48,86.46,86.46,5200.0,77.1344,77.1433,77.1255,77.1255,5200.0
2014-02-19 13:20:00,86.48,86.51,86.46,86.5,22000.0,77.1433,77.1701,77.1255,77.1612,22000.0
2014-02-19 13:25:00,86.51,86.52,86.48,86.49,8500.0,77.1701,77.179,77.1433,77.1522,8500.0
2014-02-19 13:30:00,86.49,86.51,86.48,86.49,2500.0,77.1522,77.1701,77.1433,77.1522,2500.0
2014-02-19 13:35:00,86.48,86.48,86.45,86.45,4900.0,77.1433,77.1433,77.1166,77.1166,4900.0
2014-02-19 13:40:00,86.44,86.46,86.42,86.44,5300.0,77.1076,77.1255,77.0898,77.1076,5300.0
2014-02-19 13:45:00,86.43,86.45,86.43,86.45,3100.0,77.0987,77.1166,77.0987,77.1166,3100.0
2014-02-19 13:50:00,86.46,86.51,86.46,86.47,6700.0,77.1255,77.1701,77.1255,77.1344,6700.0
2014-02-19 13:55:00,86.47,86.48,86.39,86.39,10200.0,77.1344,77.1433,77.063,77.063,10200.0
2014-02-19 14:00:00,86.4,86.49,86.36,86.43,19800.0,77.072,77.1522,77.0363,77.0987,19800.0
2014-02-19 14:05:00,86.43,86.59,86.42,86.57,14000.0,77.0987,77.2414,77.0898,77.2236,14000.0
2014-02-19 14:10:00,86.57,86.58,86.49,86.51,8200.0,77.2236,77.2325,77.1522,77.1701,8200.0
2014-02-19 14:15:00,86.47,86.48,86.41,86.46,19200.0,77.1344,77.1433,77.0809,77.1255,19200.0
2014-02-19 14:20:00,86.42,86.45,86.31,86.41,93700.0,77.0898,77.1166,76.9917,77.0809,93700.0
2014-02-19 14:25:00,86.41,86.47,86.35,86.47,10200.0,77.0809,77.1344,77.0274,77.1344,10200.0
2014-02-19 14:30:00,86.47,86.47,86.39,86.42,15500.0,77.1344,77.1344,77.063,77.0898,15500.0
2014-02-19 14:35:00,86.42,86.47,86.39,86.44,19000.0,77.0898,77.1344,77.063,77.1076,19000.0
2014-02-19 14:40:00,86.42,86.48,86.35,86.36,20300.0,77.0898,77.1433,77.0274,77.0363,20300.0
2014-02-19 14:45:00,86.34,86.4,86.32,86.35,7800.0,77.0184,77.072,77.0006,77.0274,7800.0
2014-02-19 14:50:00,86.35,86.38,86.34,86.37,13100.0,77.0274,77.0541,77.0184,77.0452,13100.0
2014-02-19 14:55:00,86.37,86.38,86.27,86.36,36300.0,77.0452,77.0541,76.956,77.0363,36300.0
2014-02-19 15:00:00,86.35,86.39,86.33,86.35,19400.0,77.0274,77.063,77.0095,77.0274,19400.0
2014-02-19 15:05:00,86.35,86.35,86.31,86.33,11600.0,77.0274,77.0274,76.9917,77.0095,11600.0
2014-02-19 15:10:00,86.31,86.31,86.19,86.2,42800.0,76.9917,76.9917,76.8846,76.8936,42800.0
2014-02-19 15:15:00,86.22,86.25,86.13,86.14,51700.0,76.9114,76.9382,76.8311,76.84,51700.0
2014-02-19 15:20:00,86.13,86.15,86.08,86.12,32300.0,76.8311,76.849,76.7865,76.8222,32300.0
2014-02-19 15:25:00,86.12,86.13,86.08,86.08,14600.0,76.8222,76.8311,76.7865,76.7865,14600.0
2014-02-19 15:30:00,86.08,86.11,86.05,86.07,30000.0,76.7865,76.8133,76.7597,76.7776,30000.0
2014-02-19 15:35:00,86.06,86.1,86.04,86.09,15900.0,76.7687,76.8044,76.7508,76.7954,15900.0
2014-02-19 15:40:00,86.09,86.12,86.05,86.05,19200.0,76.7954,76.8222,76.7597,76.7597,19200.0
2014-02-19 15:45:00,86.05,86.08,85.96,86.01,33400.0,76.7597,76.7865,76.6795,76.7241,33400.0
2014-02-19 15:50:00,86.01,86.04,85.94,85.95,25800.0,76.7241,76.7508,76.6616,76.6705,25800.0
2014-02-19 15:55:00,85.95,86.06,85.94,86.05,220400.0,76.6705,76.7687,76.6616,76.7597,220400.0
2014-02-20 09:30:00,86.05,86.3,85.86,86.23,42600.0,76.7597,76.9828,76.5903,76.9203,42600.0
2014-02-20 09:35:00,86.24,86.31,86.09,86.09,22900.0,76.9292,76.9917,76.7954,76.7954,22900.0
2014-02-20 09:40:00,86.07,86.12,86.03,86.06,14300.0,76.7776,76.8222,76.7419,76.7687,14300.0
2014-02-20 09:45:00,86.08,86.1,86.01,86.02,24600.0,76.7865,76.8044,76.7241,76.733,24600.0
2014-02-20 09:50:00,86.01,86.07,85.97,85.99,10300.0,76.7241,76.7776,76.6884,76.7062,10300.0
2014-02-20 09:55:00,85.96,85.98,85.92,85.97,10200.0,76.6795,76.6973,76.6438,76.6884,10200.0
2014-02-20 10:00:00,85.97,86.09,85.85,86.07,25800.0,76.6884,76.7954,76.5813,76.7776,25800.0
2014-02-20 10:05:00,86.08,86.08,85.92,85.96,66900.0,76.7865,76.7865,76.6438,76.6795,66900.0
2014-02-20 10:10:00,85.96,86.2,85.96,86.2,27500.0,76.6795,76.8936,76.6795,76.8936,27500.0
2014-02-20 10:15:00,86.23,86.25,86.16,86.21,22600.0,76.9203,76.9382,76.8579,76.9025,22600.0
2014-02-20 10:20:00,86.21,86.22,86.17,86.19,16500.0,76.9025,76.9114,76.8668,76.8846,16500.0
2014-02-20 10:25:00,86.2,86.23,86.18,86.22,9800.0,76.8936,76.9203,76.8757,76.9114,9800.0
2014-02-20 10:30:00,86.2,86.38,86.2,86.35,32700.0,76.8936,77.0541,76.8936,77.0274,32700.0
2014-02-20 10:35:00,86.36,86.36,86.33,86.35,9400.0,77.0363,77.0363,77.0095,77.0274,9400.0
2014-02-20 10:40:00,86.37,86.4,86.35,86.36,16500.0,77.0452,77.072,77.0274,77.0363,16500.0
2014-02-20 10:45:00,86.36,86.38,86.31,86.33,11900.0,77.0363,77.0541,76.9917,77.0095,11900.0
2014-02-20 10:50:00,86.33,86.34,86.3,86.34,8200.0,77.0095,77.0184,76.9828,77.0184,8200.0
2014-02-20 10:55:00,86.35,86.41,86.33,86.33,41400.0,77.0274,77.0809,77.0095,77.0095,41400.0
2014-02-20 11:00:00,86.34,86.37,86.33,86.37,39000.0,77.0184,77.0452,77.0095,77.0452,39000.0
2014-02-20 11:05:00,86.38,86.43,86.38,86.43,24300.0,77.0541,77.0987,77.0541,77.0987,24300.0
2014-02-20 11:10:00,86.43,86.43,86.36,86.36,26800.0,77.0987,77.0987,77.0363,77.0363,26800.0
2014-02-20 11:15:00,86.35,86.38,86.35,86.36,33500.0,77.0274,77.0541,77.0274,77.0363,33500.0
2014-02-20 11:20:00,86.36,86.39,86.31,86.31,32100.0,77.0363,77.063,76.9917,76.9917,32100.0
2014-02-20 11:25:00,86.3,86.31,86.25,86.29,57900.0,76.9828,76.9917,76.9382,76.9738,57900.0
2014-02-20 11:30:00,86.3,86.3,86.28,86.3,37200.0,76.9828,76.9828,76.9649,76.9828,37200.0
2014-02-20 11:35:00,86.31,86.38,86.28,86.31,26200.0,76.9917,77.0541,76.9649,76.9917,26200.0
2014-02-20 11:40:00,86.29,86.34,86.29,86.32,39500.0,76.9738,77.0184,76.9738,77.0006,39500.0
2014-02-20 11:45:00,86.32,86.37,86.32,86.36,58100.0,77.0006,77.0452,77.0006,77.0363,58100.0
2014-02-20 11:50:00,86.37,86.37,86.27,86.34,26100.0,77.0452,77.0452,76.956,77.0184,26100.0
2014-02-20 11:55:00,86.34,86.34,86.31,86.32,26100.0,77.0184,77.0184,76.9917,77.0006,26100.0
2014-02-20 12:00:00,86.33,86.33,86.3,86.3,10700.0,77.0095,77.0095,76.9828,76.9828,10700.0
2014-02-20 12:05:00,86.31,86.33,86.3,86.33,13600.0,76.9917,77.0095,76.9828,77.0095,13600.0
2014-02-20 12:10:00,86.33,86.35,86.32,86.34,32000.0,77.0095,77.0274,77.0006,77.0184,32000.0
2014-02-20 12:15:00,86.33,86.46,86.32,86.44,19000.0,77.0095,77.1255,77.0006,77.1076,19000.0
2014-02-20 12:20:00,86.44,86.46,86.43,86.45,18900.0,77.1076,77.1255,77.0987,77.1166,18900.0
2014-02-20 12:25:00,86.45,86.52,86.43,86.52,42300.0,77.1166,77.179,77.0987,77.179,42300.0
2014-02-20 12:30:00,86.53,86.55,86.52,86.52,12000.0,77.1879,77.2058,77.179,77.179,12000.0
2014-02-20 12:35:00,86.52,86.53,86.48,86.49,15500.0,77.179,77.1879,77.1433,77.1522,15500.0
2014-02-20 12:40:00,86.51,86.56,86.51,86.54,8900.0,77.1701,77.2147,77.1701,77.1968,8900.0
2014-02-20 12:45:00,86.54,86.54,86.51,86.51,5600.0,77.1968,77.1968,77.1701,77.1701,5600.0
2014-02-20 12:50:00,86.51,86.54,86.5,86.5,6700.0,77.1701,77.1968,77.1612,77.1612,6700.0
2014-02-20 12:55:00,86.5,86.52,86.5,86.51,4000.0,77.1612,77.179,77.1612,77.1701,4000.0
2014-02-20 13:00:00,86.53,86.57,86.53,86.56,4500.0,77.1879,77.2236,77.1879,77.2147,4500.0
2014-02-20 13:05:00,86.57,86.57,86.53,86.56,4500.0,77.2236,77.2236,77.1879,77.2147,4500.0
2014-02-20 13:10:00,86.58,86.58,86.55,86.55,2200.0,77.2325,77.2325,77.2058,77.2058,2200.0
2014-02-20 13:15:00,86.55,86.55,86.53,86.54,2000.0,77.2058,77.2058,77.1879,77.1968,2000.0
2014-02-20 13:20:00,86.53,86.56,86.53,86.56,4600.0,77.1879,77.2147,77.1879,77.2147,4600.0
2014-02-20 13:25:00,86.55,86.56,86.54,86.55,2200.0,77.2058,77.2147,77.1968,77.2058,2200.0
2014-02-20 13:30:00,86.56,86.59,86.56,86.58,12100.0,77.2147,77.2414,77.2147,77.2325,12100.0
2014-02-20 13:35:00,86.58,86.6,86.57,86.59,8400.0,77.2325,77.2504,77.2236,77.2414,8400.0
2014-02-20 13:40:00,86.58,86.6,86.52,86.54,11000.0,77.2325,77.2504,77.179,77.1968,11000.0
2014-02-20 13:45:00,86.53,86.55,86.53,86.55,8300.0,77.1879,77.2058,77.1879,77.2058,8300.0
2014-02-20 13:50:00,86.56,86.58,86.56,86.56,14400.0,77.2147,77.2325,77.2147,77.2147,14400.0
2014-02-20 13:55:00,86.56,86.57,86.55,86.56,2800.0,77.2147,77.2236,77.2058,77.2147,2800.0
2014-02-20 14:00:00,86.56,86.56,86.48,86.48,21000.0,77.2147,77.2147,77.1433,77.1433,21000.0
2014-02-20 14:05:00,86.46,86.51,86.46,86.51,18000.0,77.1255,77.1701,77.1255,77.1701,18000.0
2014-02-20 14:10:00,86.53,86.6,86.51,86.6,17200.0,77.1879,77.2504,77.1701,77.2504,17200.0
2014-02-20 14:15:00,86.59,86.65,86.59,86.63,20100.0,77.2414,77.295,77.2414,77.2771,20100.0
2014-02-20 14:20:00,86.63,86.65,86.61,86.61,11600.0,77.2771,77.295,77.2593,77.2593,11600.0
2014-02-20 14:25:00,86.62,86.62,86.55,86.58,16200.0,77.2682,77.2682,77.2058,77.2325,16200.0
2014-02-20 14:30:00,86.58,86.59,86.52,86.54,13500.0,77.2325,77.2414,77.179,77.1968,13500.0
2014-02-20 14:35:00,86.55,86.58,86.54,86.56,8800.0,77.2058,77.2325,77.1968,77.2147,8800.0
2014-02-20 14:40:00,86.56,86.62,86.56,86.62,19100.0,77.2147,77.2682,77.2147,77.2682,19100.0
2014-02-20 14:45:00,86.62,86.64,86.61,86.64,20400.0,77.2682,77.2861,77.2593,77.2861,20400.0
2014-02-20 14:50:00,86.65,86.65,86.58,86.6,21000.0,77.295,77.295,77.2325,77.2504,21000.0
2014-02-20 14:55:00,86.6,86.65,86.59,86.65,19200.0,77.2504,77.295,77.2414,77.295,19200.0
2014-02-20 15:00:00,86.65,86.69,86.64,86.67,27100.0,77.295,77.3307,77.2861,77.3128,27100.0
2014-02-20 15:05:00,86.67,86.68,86.67,86.68,4200.0,77.3128,77.3217,77.3128,77.3217,4200.0
2014-02-20 15:10:00,86.68,86.7,86.68,86.68,17000.0,77.3217,77.3396,77.3217,77.3217,17000.0
2014-02-20 15:15:00,86.69,86.71,86.68,86.7,11200.0,77.3307,77.3485,77.3217,77.3396,11200.0
2014-02-20 15:20:00,86.7,86.72,86.66,86.66,13900.0,77.3396,77.3574,77.3039,77.3039,13900.0
2014-02-20 15:25:00,86.61,86.69,86.61,86.65,19400.0,77.2593,77.3307,77.2593,77.295,19400.0
2014-02-20 15:30:00,86.66,86.7,86.66,86.66,4500.0,77.3039,77.3396,77.3039,77.3039,4500.0
2014-02-20 15:35:00,86.66,86.68,86.64,86.64,9900.0,77.3039,77.3217,77.2861,77.2861,9900.0
2014-02-20 15:40:00,86.62,86.69,86.62,86.67,26200.0,77.2682,77.3307,77.2682,77.3128,26200.0
2014-02-20 15:45:00,86.67,86.74,86.67,86.74,18800.0,77.3128,77.3753,77.3128,77.3753,18800.0
2014-02-20 15:50:00,86.74,86.75,86.69,86.69,12400.0,77.3753,77.3842,77.3307,77.3307,12400.0
2014-02-20 15:55:00,86.68,86.69,86.62,86.62,26400.0,77.3217,77.3307,77.2682,77.2682,26400.0
2014-02-21 09:30:00,86.83,86.83,86.67,86.74,8800.0,77.4555,77.4555,77.3128,77.3753,8800.0
2014-02-21 09:35:00,86.71,86.75,86.65,86.66,7100.0,77.3485,77.3842,77.295,77.3039,7100.0
2014-02-21 09:40:00,86.69,86.76,86.68,86.74,33500.0,77.3307,77.3931,77.3217,77.3753,33500.0
2014-02-21 09:45:00,86.75,86.86,86.75,86.84,7400.0,77.3842,77.4823,77.3842,77.4645,7400.0
2014-02-21 09:50:00,86.86,86.91,86.84,86.9,14200.0,77.4823,77.5269,77.4645,77.518,14200.0
2014-02-21 09:55:00,86.9,86.9,86.81,86.87,7900.0,77.518,77.518,77.4377,77.4912,7900.0
2014-02-21 10:00:00,86.85,86.92,86.85,86.91,25700.0,77.4734,77.5358,77.4734,77.5269,25700.0
2014-02-21 10:05:00,86.9,86.91,86.81,86.85,14800.0,77.518,77.5269,77.4377,77.4734,14800.0
2014-02-21 10:10:00,86.85,86.91,86.84,86.84,82300.0,77.4734,77.5269,77.4645,77.4645,82300.0
2014-02-21 10:15:00,86.85,86.86,86.83,86.85,16700.0,77.4734,77.4823,77.4555,77.4734,16700.0
2014-02-21 10:20:00,86.84,86.84,86.72,86.72,25300.0,77.4645,77.4645,77.3574,77.3574,25300.0
2014-02-21 10:25:00,86.73,86.76,86.71,86.74,18500.0,77.3663,77.3931,77.3485,77.3753,18500.0
2014-02-21 10:30:00,86.74,86.84,86.74,86.81,16400.0,77.3753,77.4645,77.3753,77.4377,16400.0
2014-02-21 10:35:00,86.82,86.87,86.81,86.86,9600.0,77.4466,77.4912,77.4377,77.4823,9600.0
2014-02-21 10:40:00,86.86,86.92,86.85,86.89,5400.0,77.4823,77.5358,77.4734,77.5091,5400.0
2014-02-21 10:45:00,86.88,86.93,86.88,86.92,13500.0,77.5001,77.5447,77.5001,77.5358,13500.0
2014-02-21 10:50:00,86.91,86.93,86.88,86.9,19600.0,77.5269,77.5447,77.5001,77.518,19600.0
2014-02-21 10:55:00,86.9,86.93,86.9,86.9,13800.0,77.518,77.5447,77.518,77.518,13800.0
2014-02-21 11:00:00,86.91,86.97,86.9,86.95,18700.0,77.5269,77.5804,77.518,77.5626,18700.0
2014-02-21 11:05:00,86.95,86.96,86.91,86.91,21800.0,77.5626,77.5715,77.5269,77.5269,21800.0
2014-02-21 11:10:00,86.92,86.93,86.82,86.84,27900.0,77.5358,77.5447,77.4466,77.4645,27900.0
2014-02-21 11:15:00,86.86,86.89,86.86,86.86,4300.0,77.4823,77.5091,77.4823,77.4823,4300.0
2014-02-21 11:20:00,86.86,86.9,86.86,86.9,7700.0,77.4823,77.518,77.4823,77.518,7700.0
2014-02-21 11:25:00,86.9,86.9,86.86,86.88,14600.0,77.518,77.518,77.4823,77.5001,14600.0
2014-02-21 11:30:00,86.89,86.94,86.88,86.93,15900.0,77.5091,77.5537,77.5001,77.5447,15900.0
2014-02-21 11:35:00,86.93,86.95,86.9,86.92,16500.0,77.5447,77.5626,77.518,77.5358,16500.0
2014-02-21 11:40:00,86.93,86.93,86.9,86.92,8800.0,77.5447,77.5447,77.518,77.5358,8800.0
2014-02-21 11:45:00,86.92,86.92,86.89,86.89,8400.0,77.5358,77.5358,77.5091,77.5091,8400.0
2014-02-21 11:50:00,86.91,86.93,86.9,86.9,8400.0,77.5269,77.5447,77.518,77.518,8400.0
2014-02-21 11:55:00,86.9,86.91,86.88,86.89,10500.0,77.518,77.5269,77.5001,77.5091,10500.0
2014-02-21 12:00:00,86.88,86.92,86.88,86.91,12300.0,77.5001,77.5358,77.5001,77.5269,12300.0
2014-02-21 12:05:00,86.91,86.92,86.9,86.9,19100.0,77.5269,77.5358,77.518,77.518,19100.0
2014-02-21 12:10:00,86.9,86.92,86.89,86.89,12900.0,77.518,77.5358,77.5091,77.5091,12900.0
2014-02-21 12:15:00,86.89,86.92,86.87,86.91,7000.0,77.5091,77.5358,77.4912,77.5269,7000.0
2014-02-21 12:20:00,86.91,86.91,86.89,86.9,9300.0,77.5269,77.5269,77.5091,77.518,9300.0
2014-02-21 12:25:00,86.89,86.9,86.86,86.86,36800.0,77.5091,77.518,77.4823,77.4823,36800.0
2014-02-21 12:30:00,86.87,86.88,86.81,86.82,7300.0,77.4912,77.5001,77.4377,77.4466,7300.0
2014-02-21 12:35:00,86.8,86.82,86.8,86.82,4400.0,77.4288,77.4466,77.4288,77.4466,4400.0
2014-02-21 12:40:00,86.82,86.83,86.8,86.8,14800.0,77.4466,77.4555,77.4288,77.4288,14800.0
2014-02-21 12:45:00,86.8,86.8,86.73,86.75,9800.0,77.4288,77.4288,77.3663,77.3842,9800.0
2014-02-21 12:50:00,86.75,86.79,86.75,86.79,6600.0,77.3842,77.4199,77.3842,77.4199,6600.0
2014-02-21 12:55:00,86.79,86.79,86.79,86.79,1700.0,77.4199,77.4199,77.4199,77.4199,1700.0
2014-02-21 13:00:00,86.79,86.79,86.78,86.78,2900.0,77.4199,77.4199,77.4109,77.4109,2900.0
2014-02-21 13:05:00,86.77,86.84,86.75,86.82,9100.0,77.402,77.4645,77.3842,77.4466,9100.0
2014-02-21 13:10:00,86.83,86.87,86.81,86.85,7200.0,77.4555,77.4912,77.4377,77.4734,7200.0
2014-02-21 13:15:00,86.85,86.85,86.82,86.83,1800.0,77.4734,77.4734,77.4466,77.4555,1800.0
2014-02-21 13:20:00,86.83,86.86,86.83,86.85,16000.0,77.4555,77.4823,77.4555,77.4734,16000.0
2014-02-21 13:25:00,86.86,86.86,86.82,86.83,12000.0,77.4823,77.4823,77.4466,77.4555,12000.0
2014-02-21 13:30:00,86.82,86.84,86.81,86.82,16900.0,77.4466,77.4645,77.4377,77.4466,16900.0
2014-02-21 13:35:00,86.82,86.82,86.73,86.74,7800.0,77.4466,77.4466,77.3663,77.3753,7800.0
2014-02-21 13:40:00,86.71,86.75,86.71,86.74,7200.0,77.3485,77.3842,77.3485,77.3753,7200.0
2014-02-21 13:45:00,86.73,86.77,86.73,86.75,6600.0,77.3663,77.402,77.3663,77.3842,6600.0
2014-02-21 13:50:00,86.76,86.76,86.72,86.73,11400.0,77.3931,77.3931,77.3574,77.3663,11400.0
2014-02-21 13:55:00,86.73,86.75,86.71,86.74,8400.0,77.3663,77.3842,77.3485,77.3753,8400.0
2014-02-21 14:00:00,86.73,86.76,86.73,86.75,4800.0,77.3663,77.3931,77.3663,77.3842,4800.0
2014-02-21 14:05:00,86.75,86.76,86.71,86.71,14000.0,77.3842,77.3931,77.3485,77.3485,14000.0
2014-02-21 14:10:00,86.72,86.73,86.64,86.64,11700.0,77.3574,77.3663,77.2861,77.2861,11700.0
2014-02-21 14:15:00,86.65,86.66,86.63,86.63,8500.0,77.295,77.3039,77.2771,77.2771,8500.0
2014-02-21 14:20:00,86.65,86.66,86.61,86.64,17500.0,77.295,77.3039,77.2593,77.2861,17500.0
2014-02-21 14:25:00,86.63,86.69,86.62,86.63,24500.0,77.2771,77.3307,77.2682,77.2771,24500.0
2014-02-21 14:30:00,86.63,86.63,86.54,86.6,28700.0,77.2771,77.2771,77.1968,77.2504,28700.0
2014-02-21 14:35:00,86.59,86.6,86.56,86.56,18000.0,77.2414,77.2504,77.2147,77.2147,18000.0
2014-02-21 14:40:00,86.56,86.63,86.56,86.63,15500.0,77.2147,77.2771,77.2147,77.2771,15500.0
2014-02-21 14:45:00,86.62,86.62,86.57,86.59,17600.0,77.2682,77.2682,77.2236,77.2414,17600.0
2014-02-21 14:50:00,86.6,86.62,86.59,86.6,11600.0,77.2504,77.2682,77.2414,77.2504,11600.0
2014-02-21 14:55:00,86.61,86.66,86.61,86.62,9500.0,77.2593,77.3039,77.2593,77.2682,9500.0
2014-02-21 15:00:00,86.62,86.64,86.6,86.6,13200.0,77.2682,77.2861,77.2504,77.2504,13200.0
2014-02-21 15:05:00,86.62,86.67,86.62,86.67,11500.0,77.2682,77.3128,77.2682,77.3128,11500.0
2014-02-21 15:10:00,86.66,86.66,86.63,86.65,27100.0,77.3039,77.3039,77.2771,77.295,27100.0
2014-02-21 15:15:00,86.64,86.69,86.64,86.69,36800.0,77.2861,77.3307,77.2861,77.3307,36800.0
2014-02-21 15:20:00,86.68,86.71,86.68,86.7,14500.0,77.3217,77.3485,77.3217,77.3396,14500.0
2014-02-21 15:25:00,86.7,86.74,86.69,86.74,16100.0,77.3396,77.3753,77.3307,77.3753,16100.0
2014-02-21 15:30:00,86.73,86.76,86.68,86.7,28200.0,77.3663,77.3931,77.3217,77.3396,28200.0
2014-02-21 15:35:00,86.69,86.69,86.61,86.61,39800.0,77.3307,77.3307,77.2593,77.2593,39800.0
2014-02-21 15:40:00,86.62,86.65,86.62,86.62,14600.0,77.2682,77.295,77.2682,77.2682,14600.0
2014-02-21 15:45:00,86.61,86.65,86.58,86.6,27600.0,77.2593,77.295,77.2325,77.2504,27600.0
2014-02-21 15:50:00,86.6,86.6,86.56,86.56,11000.0,77.2504,77.2504,77.2147,77.2147,11000.0
2014-02-21 15:55:00,86.55,86.55,86.48,86.52,43300.0,77.2058,77.2058,77.1433,77.179,43300.0
2014-02-24 09:30:00,86.59,86.84,86.59,86.8,15800.0,77.2414,77.4645,77.2414,77.4288,15800.0
2014-02-24 09:35:00,86.83,86.9,86.8,86.82,5500.0,77.4555,77.518,77.4288,77.4466,5500.0
2014-02-24 09:40:00,86.87,86.87,86.81,86.87,11800.0,77.4912,77.4912,77.4377,77.4912,11800.0
2014-02-24 09:45:00,86.89,87.03,86.89,87.01,12100.0,77.5091,77.6339,77.5091,77.6161,12100.0
2014-02-24 09:50:00,87.07,87.16,87.07,87.16,18700.0,77.6696,77.7499,77.6696,77.7499,18700.0
2014-02-24 09:55:00,87.13,87.16,87.13,87.13,7300.0,77.7231,77.7499,77.7231,77.7231,7300.0
2014-02-24 10:00:00,87.14,87.16,87.04,87.05,25300.0,77.7321,77.7499,77.6429,77.6518,25300.0
2014-02-24 10:05:00,87.06,87.08,87.04,87.06,18500.0,77.6607,77.6785,77.6429,77.6607,18500.0
2014-02-24 10:10:00,87.06,87.09,87.03,87.07,12400.0,77.6607,77.6875,77.6339,77.6696,12400.0
2014-02-24 10:15:00,87.06,87.1,87.05,87.07,15000.0,77.6607,77.6964,77.6518,77.6696,15000.0
2014-02-24 10:20:00,87.08,87.1,87.05,87.1,8300.0,77.6785,77.6964,77.6518,77.6964,8300.0
2014-02-24 10:25:00,87.1,87.13,87.08,87.12,9600.0,77.6964,77.7231,77.6785,77.7142,9600.0
2014-02-24 10:30:00,87.12,87.15,87.09,87.13,14600.0,77.7142,77.741,77.6875,77.7231,14600.0
2014-02-24 10:35:00,87.11,87.25,87.11,87.21,49300.0,77.7053,77.8302,77.7053,77.7945,49300.0
2014-02-24 10:40:00,87.22,87.23,87.18,87.23,12200.0,77.8034,77.8124,77.7678,77.8124,12200.0
2014-02-24 10:45:00,87.24,87.26,87.22,87.24,18200.0,77.8213,77.8391,77.8034,77.8213,18200.0
2014-02-24 10:50:00,87.25,87.26,87.23,87.25,13700.0,77.8302,77.8391,77.8124,77.8302,13700.0
2014-02-24 10:55:00,87.24,87.27,87.22,87.25,5900.0,77.8213,77.848,77.8034,77.8302,5900.0
2014-02-24 11:00:00,87.24,87.24,87.19,87.19,16600.0,77.8213,77.8213,77.7767,77.7767,16600.0
2014-02-24 11:05:00,87.19,87.23,87.19,87.22,23700.0,77.7767,77.8124,77.7767,77.8034,23700.0
2014-02-24 11:10:00,87.21,87.29,87.21,87.28,11200.0,77.7945,77.8659,77.7945,77.857,11200.0
2014-02-24 11:15:00,87.27,87.27,87.23,87.24,22200.0,77.848,77.848,77.8124,77.8213,22200.0
2014-02-24 11:20:00,87.23,87.25,87.22,87.25,14500.0,77.8124,77.8302,77.8034,77.8302,14500.0
2014-02-24 11:25:00,87.26,87.3,87.25,87.29,13400.0,77.8391,77.8748,77.8302,77.8659,13400.0
2014-02-24 11:30:00,87.31,87.33,87.28,87.33,12200.0,77.8837,77.9016,77.857,77.9016,12200.0
2014-02-24 11:35:00,87.34,87.41,87.32,87.38,18500.0,77.9105,77.9729,77.8926,77.9462,18500.0
2014-02-24 11:40:00,87.39,87.42,87.39,87.42,22200.0,77.9551,77.9818,77.9551,77.9818,22200.0
2014-02-24 11:45:00,87.42,87.44,87.41,87.44,20300.0,77.9818,77.9997,77.9729,77.9997,20300.0
2014-02-24 11:50:00,87.42,87.47,87.42,87.47,33500.0,77.9818,78.0264,77.9818,78.0264,33500.0
2014-02-24 11:55:00,87.47,87.47,87.44,87.45,26200.0,78.0264,78.0264,77.9997,78.0086,26200.0
2014-02-24 12:00:00,87.45,87.48,87.44,87.48,17800.0,78.0086,78.0354,77.9997,78.0354,17800.0
2014-02-24 12:05:00,87.47,87.48,87.47,87.48,3900.0,78.0264,78.0354,78.0264,78.0354,3900.0
2014-02-24 12:10:00,87.48,87.48,87.45,87.45,15400.0,78.0354,78.0354,78.0086,78.0086,15400.0
2014-02-24 12:15:00,87.46,87.5,87.46,87.48,37500.0,78.0175,78.0532,78.0175,78.0354,37500.0
2014-02-24 12:20:00,87.48,87.49,87.47,87.48,12400.0,78.0354,78.0443,78.0264,78.0354,12400.0
2014-02-24 12:25:00,87.47,87.48,87.45,87.46,5600.0,78.0264,78.0354,78.0086,78.0175,5600.0
2014-02-24 12:30:00,87.47,87.47,87.43,87.44,7800.0,78.0264,78.0264,77.9908,77.9997,7800.0
2014-02-24 12:35:00,87.44,87.47,87.44,87.44,6900.0,77.9997,78.0264,77.9997,77.9997,6900.0
2014-02-24 12:40:00,87.45,87.45,87.41,87.42,11500.0,78.0086,78.0086,77.9729,77.9818,11500.0
2014-02-24 12:45:00,87.43,87.44,87.41,87.42,5800.0,77.9908,77.9997,77.9729,77.9818,5800.0
2014-02-24 12:50:00,87.42,87.42,87.4,87.41,10700.0,77.9818,77.9818,77.964,77.9729,10700.0
2014-02-24 12:55:00,87.41,87.41,87.4,87.41,6700.0,77.9729,77.9729,77.964,77.9729,6700.0
2014-02-24 13:00:00,87.4,87.41,87.39,87.41,4400.0,77.964,77.9729,77.9551,77.9729,4400.0
2014-02-24 13:05:00,87.4,87.41,87.39,87.39,4100.0,77.964,77.9729,77.9551,77.9551,4100.0
2014-02-24 13:10:00,87.39,87.39,87.37,87.39,4500.0,77.9551,77.9551,77.9372,77.9551,4500.0
2014-02-24 13:15:00,87.38,87.39,87.37,87.38,7400.0,77.9462,77.9551,77.9372,77.9462,7400.0
2014-02-24 13:20:00,87.37,87.41,87.37,87.41,4700.0,77.9372,77.9729,77.9372,77.9729,4700.0
2014-02-24 13:25:00,87.41,87.42,87.4,87.4,12800.0,77.9729,77.9818,77.964,77.964,12800.0
2014-02-24 13:30:00,87.41,87.45,87.38,87.44,18900.0,77.9729,78.0086,77.9462,77.9997,18900.0
2014-02-24 13:35:00,87.44,87.44,87.37,87.39,11300.0,77.9997,77.9997,77.9372,77.9551,11300.0
2014-02-24 13:40:00,87.36,87.38,87.33,87.33,6000.0,77.9283,77.9462,77.9016,77.9016,6000.0
2014-02-24 13:45:00,87.33,87.36,87.31,87.34,13700.0,77.9016,77.9283,77.8837,77.9105,13700.0
2014-02-24 13:50:00,87.34,87.34,87.31,87.31,12500.0,77.9105,77.9105,77.8837,77.8837,12500.0
2014-02-24 13:55:00,87.3,87.34,87.3,87.3,9400.0,77.8748,77.9105,77.8748,77.8748,9400.0
2014-02-24 14:00:00,87.32,87.42,87.31,87.39,23400.0,77.8926,77.9818,77.8837,77.9551,23400.0
2014-02-24 14:05:00,87.39,87.39,87.35,87.38,21800.0,77.9551,77.9551,77.9194,77.9462,21800.0
2014-02-24 14:10:00,87.37,87.37,87.34,87.36,6500.0,77.9372,77.9372,77.9105,77.9283,6500.0
2014-02-24 14:15:00,87.35,87.38,87.34,87.35,7700.0,77.9194,77.9462,77.9105,77.9194,7700.0
2014-02-24 14:20:00,87.36,87.36,87.35,87.36,4000.0,77.9283,77.9283,77.9194,77.9283,4000.0
2014-02-24 14:25:00,87.37,87.37,87.35,87.36,10000.0,77.9372,77.9372,77.9194,77.9283,10000.0
2014-02-24 14:30:00,87.35,87.38,87.34,87.35,17700.0,77.9194,77.9462,77.9105,77.9194,17700.0
2014-02-24 14:35:00,87.35,87.37,87.3,87.36,7600.0,77.9194,77.9372,77.8748,77.9283,7600.0
2014-02-24 14:40:00,87.37,87.38,87.35,87.36,8600.0,77.9372,77.9462,77.9194,77.9283,8600.0
2014-02-24 14:45:00,87.36,87.38,87.35,87.35,31200.0,77.9283,77.9462,77.9194,77.9194,31200.0
2014-02-24 14:50:00,87.34,87.38,87.34,87.35,14000.0,77.9105,77.9462,77.9105,77.9194,14000.0
2014-02-24 14:55:00,87.35,87.36,87.28,87.28,11300.0,77.9194,77.9283,77.857,77.857,11300.0
2014-02-24 15:00:00,87.27,87.27,87.19,87.21,19300.0,77.848,77.848,77.7767,77.7945,19300.0
2014-02-24 15:05:00,87.21,87.23,87.2,87.22,9600.0,77.7945,77.8124,77.7856,77.8034,9600.0
2014-02-24 15:10:00,87.22,87.23,87.18,87.18,51900.0,77.8034,77.8124,77.7678,77.7678,51900.0
2014-02-24 15:15:00,87.18,87.22,87.15,87.22,54200.0,77.7678,77.8034,77.741,77.8034,54200.0
2014-02-24 15:20:00,87.23,87.24,87.21,87.24,79700.0,77.8124,77.8213,77.7945,77.8213,79700.0
2014-02-24 15:25:00,87.23,87.25,87.1,87.1,57600.0,77.8124,77.8302,77.6964,77.6964,57600.0
2014-02-24 15:30:00,87.09,87.15,87.07,87.14,71200.0,77.6875,77.741,77.6696,77.7321,71200.0
2014-02-24 15:35:00,87.16,87.18,87.16,87.18,37700.0,77.7499,77.7678,77.7499,77.7678,37700.0
2014-02-24 15:40:00,87.18,87.18,87.1,87.15,84600.0,77.7678,77.7678,77.6964,77.741,84600.0
2014-02-24 15:45:00,87.15,87.2,87.14,87.19,70700.0,77.741,77.7856,77.7321,77.7767,70700.0
2014-02-24 15:50:00,87.17,87.17,87.1,87.14,66100.0,77.7588,77.7588,77.6964,77.7321,66100.0
2014-02-24 15:55:00,87.13,87.13,86.97,86.98,152000.0,77.7231,77.7231,77.5804,77.5893,152000.0
2014-02-25 09:30:00,87.01,87.16,86.95,87.08,122300.0,77.6161,77.7499,77.5626,77.6785,122300.0
2014-02-25 09:35:00,87.03,87.03,86.89,86.98,16600.0,77.6339,77.6339,77.5091,77.5893,16600.0
2014-02-25 09:40:00,86.99,86.99,86.88,86.95,11600.0,77.5983,77.5983,77.5001,77.5626,11600.0
2014-02-25 09:45:00,86.94,86.97,86.89,86.9,24100.0,77.5537,77.5804,77.5091,77.518,24100.0
2014-02-25 09:50:00,86.89,86.9,86.81,86.81,31900.0,77.5091,77.518,77.4377,77.4377,31900.0
2014-02-25 09:55:00,86.81,86.84,86.74,86.81,30100.0,77.4377,77.4645,77.3753,77.4377,30100.0
2014-02-25 10:00:00,86.84,86.84,86.7,86.7,24000.0,77.4645,77.4645,77.3396,77.3396,24000.0
2014-02-25 10:05:00,86.72,86.85,86.7,86.82,34700.0,77.3574,77.4734,77.3396,77.4466,34700.0
2014-02-25 10:10:00,86.84,86.9,86.83,86.86,34400.0,77.4645,77.518,77.4555,77.4823,34400.0
2014-02-25 10:15:00,86.85,86.99,86.85,86.99,37200.0,77.4734,77.5983,77.4734,77.5983,37200.0
2014-02-25 10:20:00,87.0,87.08,86.97,87.04,19700.0,77.6072,77.6785,77.5804,77.6429,19700.0
2014-02-25 10:25:00,87.05,87.06,86.87,86.89,42600.0,77.6518,77.6607,77.4912,77.5091,42600.0
2014-02-25 10:30:00,86.9,86.97,86.88,86.9,30600.0,77.518,77.5804,77.5001,77.518,30600.0
2014-02-25 10:35:00,86.91,87.06,86.91,87.06,47100.0,77.5269,77.6607,77.5269,77.6607,47100.0
2014-02-25 10:40:00,87.06,87.06,86.99,87.06,28900.0,77.6607,77.6607,77.5983,77.6607,28900.0
2014-02-25 10:45:00,87.07,87.08,87.02,87.04,26000.0,77.6696,77.6785,77.625,77.6429,26000.0
2014-02-25 10:50:00,87.03,87.08,87.02,87.08,12200.0,77.6339,77.6785,77.625,77.6785,12200.0
2014-02-25 10:55:00,87.08,87.13,87.07,87.08,29900.0,77.6785,77.7231,77.6696,77.6785,29900.0
2014-02-25 11:00:00,87.1,87.1,87.07,87.08,25500.0,77.6964,77.6964,77.6696,77.6785,25500.0
2014-02-25 11:05:00,87.07,87.07,87.02,87.05,27400.0,77.6696,77.6696,77.625,77.6518,27400.0
2014-02-25 11:10:00,87.05,87.21,87.05,87.2,44800.0,77.6518,77.7945,77.6518,77.7856,44800.0
2014-02-25 11:15:00,87.2,87.29,87.2,87.26,24700.0,77.7856,77.8659,77.7856,77.8391,24700.0
2014-02-25 11:20:00,87.27,87.31,87.26,87.28,36600.0,77.848,77.8837,77.8391,77.857,36600.0
2014-02-25 11:25:00,87.27,87.34,87.26,87.34,32000.0,77.848,77.9105,77.8391,77.9105,32000.0
2014-02-25 11:30:00,87.35,87.35,87.28,87.3,26400.0,77.9194,77.9194,77.857,77.8748,26400.0
2014-02-25 11:35:00,87.32,87.33,87.26,87.27,34100.0,77.8926,77.9016,77.8391,77.848,34100.0
2014-02-25 11:40:00,87.27,87.29,87.25,87.27,24000.0,77.848,77.8659,77.8302,77.848,24000.0
2014-02-25 11:45:00,87.27,87.3,87.25,87.29,22700.0,77.848,77.8748,77.8302,77.8659,22700.0
2014-02-25 11:50:00,87.28,87.29,87.18,87.18,37900.0,77.857,77.8659,77.7678,77.7678,37900.0
2014-02-25 11:55:00,87.19,87.2,87.11,87.12,32600.0,77.7767,77.7856,77.7053,77.7142,32600.0
2014-02-25 12:00:00,87.13,87.15,87.1,87.11,30700.0,77.7231,77.741,77.6964,77.7053,30700.0
2014-02-25 12:05:00,87.1,87.11,87.06,87.1,23800.0,77.6964,77.7053,77.6607,77.6964,23800.0
2014-02-25 12:10:00,87.1,87.14,87.08,87.1,15800.0,77.6964,77.7321,77.6785,77.6964,15800.0
2014-02-25 12:15:00,87.1,87.13,87.09,87.09,20400.0,77.6964,77.7231,77.6875,77.6875,20400.0
2014-02-25 12:20:00,87.09,87.09,87.02,87.06,14200.0,77.6875,77.6875,77.625,77.6607,14200.0
2014-02-25 12:25:00,87.07,87.1,87.06,87.08,6100.0,77.6696,77.6964,77.6607,77.6785,6100.0
2014-02-25 12:30:00,87.06,87.14,87.06,87.11,25100.0,77.6607,77.7321,77.6607,77.7053,25100.0
2014-02-25 12:35:00,87.12,87.14,87.12,87.13,7000.0,77.7142,77.7321,77.7142,77.7231,7000.0
2014-02-25 12:40:00,87.13,87.13,87.05,87.06,16700.0,77.7231,77.7231,77.6518,77.6607,16700.0
2014-02-25 12:45:00,87.07,87.15,87.07,87.13,19800.0,77.6696,77.741,77.6696,77.7231,19800.0
2014-02-25 12:50:00,87.13,87.15,87.13,87.14,20800.0,77.7231,77.741,77.7231,77.7321,20800.0
2014-02-25 12:55:00,87.14,87.17,87.13,87.15,18700.0,77.7321,77.7588,77.7231,77.741,18700.0
2014-02-25 13:00:00,87.15,87.16,87.12,87.15,18400.0,77.741,77.7499,77.7142,77.741,18400.0
2014-02-25 13:05:00,87.15,87.23,87.15,87.22,17100.0,77.741,77.8124,77.741,77.8034,17100.0
2014-02-25 13:10:00,87.21,87.22,87.18,87.18,5700.0,77.7945,77.8034,77.7678,77.7678,5700.0
2014-02-25 13:15:00,87.17,87.22,87.17,87.17,7700.0,77.7588,77.8034,77.7588,77.7588,7700.0
2014-02-25 13:20:00,87.18,87.19,87.16,87.17,11600.0,77.7678,77.7767,77.7499,77.7588,11600.0
2014-02-25 13:25:00,87.18,87.21,87.15,87.18,19300.0,77.7678,77.7945,77.741,77.7678,19300.0
2014-02-25 13:30:00,87.18,87.23,87.17,87.23,11600.0,77.7678,77.8124,77.7588,77.8124,11600.0
2014-02-25 13:35:00,87.23,87.23,87.15,87.16,19500.0,77.8124,77.8124,77.741,77.7499,19500.0
2014-02-25 13:40:00,87.15,87.16,87.09,87.12,31100.0,77.741,77.7499,77.6875,77.7142,31100.0
2014-02-25 13:45:00,87.12,87.14,87.08,87.08,35400.0,77.7142,77.7321,77.6785,77.6785,35400.0
2014-02-25 13:50:00,87.08,87.12,87.07,87.12,20600.0,77.6785,77.7142,77.6696,77.7142,20600.0
2014-02-25 13:55:00,87.12,87.14,87.11,87.12,18200.0,77.7142,77.7321,77.7053,77.7142,18200.0
2014-02-25 14:00:00,87.12,87.16,87.03,87.03,33200.0,77.7142,77.7499,77.6339,77.6339,33200.0
2014-02-25 14:05:00,87.02,87.07,86.97,87.07,25600.0,77.625,77.6696,77.5804,77.6696,25600.0
2014-02-25 14:10:00,87.06,87.06,86.99,87.05,7300.0,77.6607,77.6607,77.5983,77.6518,7300.0
2014-02-25 14:15:00,87.06,87.07,87.03,87.06,11100.0,77.6607,77.6696,77.6339,77.6607,11100.0
2014-02-25 14:20:00,87.06,87.07,87.01,87.01,39700.0,77.6607,77.6696,77.6161,77.6161,39700.0
2014-02-25 14:25:00,87.03,87.1,87.01,87.1,20900.0,77.6339,77.6964,77.6161,77.6964,20900.0
2014-02-25 14:30:00,87.09,87.1,87.05,87.07,10000.0,77.6875,77.6964,77.6518,77.6696,10000.0
2014-02-25 14:35:00,87.07,87.09,87.05,87.05,5800.0,77.6696,77.6875,77.6518,77.6518,5800.0
2014-02-25 14:40:00,87.04,87.1,87.04,87.08,15400.0,77.6429,77.6964,77.6429,77.6785,15400.0
2014-02-25 14:45:00,87.09,87.12,87.05,87.08,29000.0,77.6875,77.7142,77.6518,77.6785,29000.0
2014-02-25 14:50:00,87.08,87.08,87.02,87.03,21700.0,77.6785,77.6785,77.625,77.6339,21700.0
2014-02-25 14:55:00,87.03,87.09,87.02,87.06,22400.0,77.6339,77.6875,77.625,77.6607,22400.0
2014-02-25 15:00:00,87.05,87.06,87.03,87.06,13100.0,77.6518,77.6607,77.6339,77.6607,13100.0
2014-02-25 15:05:00,87.05,87.06,87.01,87.04,18800.0,77.6518,77.6607,77.6161,77.6429,18800.0
2014-02-25 15:10:00,87.04,87.04,86.94,86.94,14500.0,77.6429,77.6429,77.5537,77.5537,14500.0
2014-02-25 15:15:00,86.94,86.97,86.89,86.94,28600.0,77.5537,77.5804,77.5091,77.5537,28600.0
2014-02-25 15:20:00,86.93,86.96,86.91,86.95,14500.0,77.5447,77.5715,77.5269,77.5626,14500.0
2014-02-25 15:25:00,86.95,86.96,86.89,86.92,18500.0,77.5626,77.5715,77.5091,77.5358,18500.0
2014-02-25 15:30:00,86.92,86.96,86.92,86.95,9100.0,77.5358,77.5715,77.5358,77.5626,9100.0
2014-02-25 15:35:00,86.94,87.01,86.94,87.0,9500.0,77.5537,77.6161,77.5537,77.6072,9500.0
2014-02-25 15:40:00,87.01,87.02,86.96,86.96,38400.0,77.6161,77.625,77.5715,77.5715,38400.0
2014-02-25 15:45:00,86.96,86.98,86.9,86.98,72400.0,77.5715,77.5893,77.518,77.5893,72400.0
2014-02-25 15:50:00,86.97,86.99,86.92,86.93,39800.0,77.5804,77.5983,77.5358,77.5447,39800.0
2014-02-25 15:55:00,86.94,87.03,86.94,87.01,54200.0,77.5537,77.6339,77.5537,77.6161,54200.0
2014-02-26 09:30:00,87.25,87.36,87.22,87.25,47200.0,77.8302,77.9283,77.8034,77.8302,47200.0
2014-02-26 09:35:00,87.27,87.32,87.24,87.28,4600.0,77.848,77.8926,77.8213,77.857,4600.0
2014-02-26 09:40:00,87.29,87.36,87.25,87.25,7400.0,77.8659,77.9283,77.8302,77.8302,7400.0
2014-02-26 09:45:00,87.24,87.25,87.2,87.2,9000.0,77.8213,77.8302,77.7856,77.7856,9000.0
2014-02-26 09:50:00,87.19,87.19,87.05,87.1,8300.0,77.7767,77.7767,77.6518,77.6964,8300.0
2014-02-26 09:55:00,87.09,87.15,87.07,87.13,8500.0,77.6875,77.741,77.6696,77.7231,8500.0
2014-02-26 10:00:00,87.16,87.3,87.14,87.27,90200.0,77.7499,77.8748,77.7321,77.848,90200.0
2014-02-26 10:05:00,87.28,87.35,87.17,87.22,71100.0,77.857,77.9194,77.7588,77.8034,71100.0
2014-02-26 10:10:00,87.22,87.33,87.22,87.27,27300.0,77.8034,77.9016,77.8034,77.848,27300.0
2014-02-26 10:15:00,87.28,87.32,87.25,87.29,23700.0,77.857,77.8926,77.8302,77.8659,23700.0
2014-02-26 10:20:00,87.3,87.43,87.29,87.42,11500.0,77.8748,77.9908,77.8659,77.9818,11500.0
2014-02-26 10:25:00,87.44,87.48,87.42,87.45,18700.0,77.9997,78.0354,77.9818,78.0086,18700.0
2014-02-26 10:30:00,87.45,87.5,87.45,87.48,9300.0,78.0086,78.0532,78.0086,78.0354,9300.0
2014-02-26 10:35:00,87.49,87.55,87.48,87.49,11500.0,78.0443,78.0978,78.0354,78.0443,11500.0
2014-02-26 10:40:00,87.49,87.52,87.47,87.48,17400.0,78.0443,78.071,78.0264,78.0354,17400.0
2014-02-26 10:45:00,87.47,87.48,87.44,87.46,21800.0,78.0264,78.0354,77.9997,78.0175,21800.0
2014-02-26 10:50:00,87.46,87.51,87.46,87.48,11900.0,78.0175,78.0621,78.0175,78.0354,11900.0
2014-02-26 10:55:00,87.46,87.47,87.37,87.4,22500.0,78.0175,78.0264,77.9372,77.964,22500.0
2014-02-26 11:00:00,87.4,87.41,87.38,87.39,20700.0,77.964,77.9729,77.9462,77.9551,20700.0
2014-02-26 11:05:00,87.38,87.4,87.37,87.39,5000.0,77.9462,77.964,77.9372,77.9551,5000.0
2014-02-26 11:10:00,87.38,87.46,87.37,87.45,12500.0,77.9462,78.0175,77.9372,78.0086,12500.0
2014-02-26 11:15:00,87.45,87.49,87.45,87.49,4200.0,78.0086,78.0443,78.0086,78.0443,4200.0
2014-02-26 11:20:00,87.5,87.51,87.49,87.51,5600.0,78.0532,78.0621,78.0443,78.0621,5600.0
2014-02-26 11:25:00,87.52,87.53,87.48,87.51,14100.0,78.071,78.08,78.0354,78.0621,14100.0
2014-02-26 11:30:00,87.52,87.54,87.43,87.43,17900.0,78.071,78.0889,77.9908,77.9908,17900.0
2014-02-26 11:35:00,87.42,87.49,87.41,87.47,17500.0,77.9818,78.0443,77.9729,78.0264,17500.0
2014-02-26 11:40:00,87.48,87.49,87.45,87.45,10300.0,78.0354,78.0443,78.0086,78.0086,10300.0
2014-02-26 11:45:00,87.43,87.43,87.35,87.36,16100.0,77.9908,77.9908,77.9194,77.9283,16100.0
2014-02-26 11:50:00,87.36,87.39,87.36,87.38,6500.0,77.9283,77.9551,77.9283,77.9462,6500.0
2014-02-26 11:55:00,87.38,87.4,87.38,87.4,5900.0,77.9462,77.964,77.9462,77.964,5900.0
2014-02-26 12:00:00,87.41,87.42,87.4,87.42,10900.0,77.9729,77.9818,77.964,77.9818,10900.0
2014-02-26 12:05:00,87.42,87.44,87.41,87.44,44500.0,77.9818,77.9997,77.9729,77.9997,44500.0
2014-02-26 12:10:00,87.45,87.48,87.45,87.46,7400.0,78.0086,78.0354,78.0086,78.0175,7400.0
2014-02-26 12:15:00,87.45,87.46,87.42,87.45,26700.0,78.0086,78.0175,77.9818,78.0086,26700.0
2014-02-26 12:20:00,87.45,87.46,87.43,87.43,18000.0,78.0086,78.0175,77.9908,77.9908,18000.0
2014-02-26 12:25:00,87.44,87.46,87.41,87.46,16300.0,77.9997,78.0175,77.9729,78.0175,16300.0
2014-02-26 12:30:00,87.46,87.53,87.45,87.52,39000.0,78.0175,78.08,78.0086,78.071,39000.0
2014-02-26 12:35:00,87.52,87.52,87.5,87.52,30600.0,78.071,78.071,78.0532,78.071,30600.0
2014-02-26 12:40:00,87.51,87.51,87.47,87.48,17200.0,78.0621,78.0621,78.0264,78.0354,17200.0
2014-02-26 12:45:00,87.49,87.51,87.49,87.5,4600.0,78.0443,78.0621,78.0443,78.0532,4600.0
2014-02-26 12:50:00,87.5,87.51,87.48,87.51,6900.0,78.0532,78.0621,78.0354,78.0621,6900.0
2014-02-26 12:55:00,87.5,87.5,87.48,87.48,4900.0,78.0532,78.0532,78.0354,78.0354,4900.0
2014-02-26 13:00:00,87.47,87.47,87.34,87.34,22800.0,78.0264,78.0264,77.9105,77.9105,22800.0
2014-02-26 13:05:00,87.35,87.41,87.35,87.4,18200.0,77.9194,77.9729,77.9194,77.964,18200.0
2014-02-26 13:10:00,87.4,87.43,87.38,87.43,9600.0,77.964,77.9908,77.9462,77.9908,9600.0
2014-02-26 13:15:00,87.42,87.42,87.37,87.4,16000.0,77.9818,77.9818,77.9372,77.964,16000.0
2014-02-26 13:20:00,87.39,87.44,87.39,87.43,20100.0,77.9551,77.9997,77.9551,77.9908,20100.0
2014-02-26 13:25:00,87.43,87.44,87.41,87.44,14600.0,77.9908,77.9997,77.9729,77.9997,14600.0
2014-02-26 13:30:00,87.45,87.46,87.41,87.41,23900.0,78.0086,78.0175,77.9729,77.9729,23900.0
2014-02-26 13:35:00,87.41,87.43,87.4,87.41,9400.0,77.9729,77.9908,77.964,77.9729,9400.0
2014-02-26 13:40:00,87.42,87.47,87.42,87.47,19800.0,77.9818,78.0264,77.9818,78.0264,19800.0
2014-02-26 13:45:00,87.48,87.49,87.43,87.44,17600.0,78.0354,78.0443,77.9908,77.9997,17600.0
2014-02-26 13:50:00,87.44,87.45,87.41,87.43,11200.0,77.9997,78.0086,77.9729,77.9908,11200.0
2014-02-26 13:55:00,87.41,87.42,87.31,87.32,10200.0,77.9729,77.9818,77.8837,77.8926,10200.0
2014-02-26 14:00:00,87.32,87.36,87.3,87.31,9200.0,77.8926,77.9283,77.8748,77.8837,9200.0
2014-02-26 14:05:00,87.29,87.29,87.15,87.16,33000.0,77.8659,77.8659,77.741,77.7499,33000.0
2014-02-26 14:10:00,87.16,87.17,87.09,87.09,24700.0,77.7499,77.7588,77.6875,77.6875,24700.0
2014-02-26 14:15:00,87.1,87.11,87.03,87.03,37900.0,77.6964,77.7053,77.6339,77.6339,37900.0
2014-02-26 14:20:00,87.01,87.08,87.0,87.06,43800.0,77.6161,77.6785,77.6072,77.6607,43800.0
2014-02-26 14:25:00,87.05,87.06,86.91,86.92,34600.0,77.6518,77.6607,77.5269,77.5358,34600.0
2014-02-26 14:30:00,86.9,86.99,86.86,86.94,18300.0,77.518,77.5983,77.4823,77.5537,18300.0
2014-02-26 14:35:00,86.93,86.98,86.93,86.95,11500.0,77.5447,77.5893,77.5447,77.5626,11500.0
2014-02-26 14:40:00,86.95,87.04,86.95,87.03,22100.0,77.5626,77.6429,77.5626,77.6339,22100.0
2014-02-26 14:45:00,87.02,87.04,86.98,86.99,26100.0,77.625,77.6429,77.5893,77.5983,26100.0
2014-02-26 14:50:00,86.98,87.01,86.97,86.98,27800.0,77.5893,77.6161,77.5804,77.5893,27800.0
2014-02-26 14:55:00,86.97,87.04,86.97,87.02,5700.0,77.5804,77.6429,77.5804,77.625,5700.0
2014-02-26 15:00:00,87.05,87.07,87.02,87.04,40000.0,77.6518,77.6696,77.625,77.6429,40000.0
2014-02-26 15:05:00,87.06,87.07,86.99,86.99,28200.0,77.6607,77.6696,77.5983,77.5983,28200.0
2014-02-26 15:10:00,86.99,87.0,86.89,87.0,39200.0,77.5983,77.6072,77.5091,77.6072,39200.0
2014-02-26 15:15:00,86.99,87.06,86.97,86.98,29900.0,77.5983,77.6607,77.5804,77.5893,29900.0
2014-02-26 15:20:00,86.99,87.01,86.96,87.01,16500.0,77.5983,77.6161,77.5715,77.6161,16500.0
2014-02-26 15:25:00,87.02,87.03,86.94,86.99,18400.0,77.625,77.6339,77.5537,77.5983,18400.0
2014-02-26 15:30:00,86.99,87.09,86.99,87.08,40400.0,77.5983,77.6875,77.5983,77.6785,40400.0
2014-02-26 15:35:00,87.07,87.08,87.04,87.08,15100.0,77.6696,77.6785,77.6429,77.6785,15100.0
2014-02-26 15:40:00,87.06,87.11,87.06,87.07,31300.0,77.6607,77.7053,77.6607,77.6696,31300.0
2014-02-26 15:45:00,87.06,87.07,86.99,87.01,34900.0,77.6607,77.6696,77.5983,77.6161,34900.0
2014-02-26 15:50:00,87.01,87.11,87.0,87.08,30200.0,77.6161,77.7053,77.6072,77.6785,30200.0
2014-02-26 15:55:00,87.07,87.13,87.05,87.11,35300.0,77.6696,77.7231,77.6518,77.7053,35300.0
2014-02-27 09:30:00,87.0,87.13,87.0,87.08,11600.0,77.6072,77.7231,77.6072,77.6785,11600.0
2014-02-27 09:35:00,87.19,87.27,87.19,87.23,1900.0,77.7767,77.848,77.7767,77.8124,1900.0
2014-02-27 09:40:00,87.22,87.27,87.2,87.23,2500.0,77.8034,77.848,77.7856,77.8124,2500.0
2014-02-27 09:45:00,87.19,87.28,87.19,87.22,4000.0,77.7767,77.857,77.7767,77.8034,4000.0
2014-02-27 09:50:00,87.18,87.18,86.98,87.01,7600.0,77.7678,77.7678,77.5893,77.6161,7600.0
2014-02-27 09:55:00,87.02,87.14,87.02,87.13,6800.0,77.625,77.7321,77.625,77.7231,6800.0
2014-02-27 10:00:00,87.14,87.24,87.14,87.17,10400.0,77.7321,77.8213,77.7321,77.7588,10400.0
2014-02-27 10:05:00,87.14,87.15,87.04,87.06,28000.0,77.7321,77.741,77.6429,77.6607,28000.0
2014-02-27 10:10:00,87.07,87.08,87.0,87.03,7600.0,77.6696,77.6785,77.6072,77.6339,7600.0
2014-02-27 10:15:00,87.03,87.11,86.99,87.1,19100.0,77.6339,77.7053,77.5983,77.6964,19100.0
2014-02-27 10:20:00,87.11,87.17,87.07,87.17,14400.0,77.7053,77.7588,77.6696,77.7588,14400.0
2014-02-27 10:25:00,87.18,87.2,87.15,87.16,12200.0,77.7678,77.7856,77.741,77.7499,12200.0
2014-02-27 10:30:00,87.16,87.26,87.15,87.25,18600.0,77.7499,77.8391,77.741,77.8302,18600.0
2014-02-27 10:35:00,87.26,87.32,87.26,87.28,37300.0,77.8391,77.8926,77.8391,77.857,37300.0
2014-02-27 10:40:00,87.28,87.28,87.19,87.23,8200.0,77.857,77.857,77.7767,77.8124,8200.0
2014-02-27 10:45:00,87.22,87.23,87.19,87.22,21500.0,77.8034,77.8124,77.7767,77.8034,21500.0
2014-02-27 10:50:00,87.23,87.32,87.23,87.27,10500.0,77.8124,77.8926,77.8124,77.848,10500.0
2014-02-27 10:55:00,87.27,87.31,87.24,87.3,15000.0,77.848,77.8837,77.8213,77.8748,15000.0
2014-02-27 11:00:00,87.31,87.33,87.25,87.33,10300.0,77.8837,77.9016,77.8302,77.9016,10300.0
2014-02-27 11:05:00,87.34,87.38,87.32,87.35,18200.0,77.9105,77.9462,77.8926,77.9194,18200.0
2014-02-27 11:10:00,87.37,87.47,87.37,87.46,35500.0,77.9372,78.0264,77.9372,78.0175,35500.0
2014-02-27 11:15:00,87.46,87.49,87.46,87.46,5200.0,78.0175,78.0443,78.0175,78.0175,5200.0
2014-02-27 11:20:00,87.47,87.48,87.42,87.43,10400.0,78.0264,78.0354,77.9818,77.9908,10400.0
2014-02-27 11:25:00,87.43,87.47,87.43,87.46,10700.0,77.9908,78.0264,77.9908,78.0175,10700.0
2014-02-27 11:30:00,87.47,87.47,87.37,87.39,21700.0,78.0264,78.0264,77.9372,77.9551,21700.0
2014-02-27 11:35:00,87.4,87.43,87.37,87.4,39000.0,77.964,77.9908,77.9372,77.964,39000.0
2014-02-27 11:40:00,87.41,87.42,87.4,87.41,11400.0,77.9729,77.9818,77.964,77.9729,11400.0
2014-02-27 11:45:00,87.42,87.42,87.34,87.38,16600.0,77.9818,77.9818,77.9105,77.9462,16600.0
2014-02-27 11:50:00,87.38,87.4,87.36,87.39,20300.0,77.9462,77.964,77.9283,77.9551,20300.0
2014-02-27 11:55:00,87.4,87.41,87.38,87.4,6900.0,77.964,77.9729,77.9462,77.964,6900.0
2014-02-27 12:00:00,87.41,87.46,87.41,87.43,7100.0,77.9729,78.0175,77.9729,77.9908,7100.0
2014-02-27 12:05:00,87.42,87.42,87.32,87.32,14700.0,77.9818,77.9818,77.8926,77.8926,14700.0
2014-02-27 12:10:00,87.32,87.39,87.32,87.39,5400.0,77.8926,77.9551,77.8926,77.9551,5400.0
2014-02-27 12:15:00,87.39,87.44,87.39,87.41,11000.0,77.9551,77.9997,77.9551,77.9729,11000.0
2014-02-27 12:20:00,87.41,87.44,87.38,87.41,13100.0,77.9729,77.9997,77.9462,77.9729,13100.0
2014-02-27 12:25:00,87.41,87.43,87.37,87.43,8800.0,77.9729,77.9908,77.9372,77.9908,8800.0
2014-02-27 12:30:00,87.42,87.42,87.37,87.38,11700.0,77.9818,77.9818,77.9372,77.9462,11700.0
2014-02-27 12:35:00,87.37,87.41,87.36,87.39,15300.0,77.9372,77.9729,77.9283,77.9551,15300.0
2014-02-27 12:40:00,87.4,87.44,87.4,87.43,15400.0,77.964,77.9997,77.964,77.9908,15400.0
2014-02-27 12:45:00,87.41,87.42,87.41,87.42,4100.0,77.9729,77.9818,77.9729,77.9818,4100.0
2014-02-27 12:50:00,87.41,87.42,87.37,87.42,4600.0,77.9729,77.9818,77.9372,77.9818,4600.0
2014-02-27 12:55:00,87.41,87.44,87.4,87.44,5300.0,77.9729,77.9997,77.964,77.9997,5300.0
2014-02-27 13:00:00,87.43,87.48,87.42,87.47,6400.0,77.9908,78.0354,77.9818,78.0264,6400.0
2014-02-27 13:05:00,87.47,87.48,87.44,87.48,16000.0,78.0264,78.0354,77.9997,78.0354,16000.0
2014-02-27 13:10:00,87.48,87.48,87.45,87.47,5600.0,78.0354,78.0354,78.0086,78.0264,5600.0
2014-02-27 13:15:00,87.49,87.51,87.47,87.49,12200.0,78.0443,78.0621,78.0264,78.0443,12200.0
2014-02-27 13:20:00,87.47,87.54,87.47,87.54,7100.0,78.0264,78.0889,78.0264,78.0889,7100.0
2014-02-27 13:25:00,87.55,87.61,87.53,87.61,34400.0,78.0978,78.1513,78.08,78.1513,34400.0
2014-02-27 13:30:00,87.61,87.61,87.58,87.6,12700.0,78.1513,78.1513,78.1246,78.1424,12700.0
2014-02-27 13:35:00,87.6,87.7,87.6,87.69,23700.0,78.1424,78.2316,78.1424,78.2227,23700.0
2014-02-27 13:40:00,87.69,87.69,87.65,87.65,10400.0,78.2227,78.2227,78.187,78.187,10400.0
2014-02-27 13:45:00,87.65,87.68,87.64,87.66,16600.0,78.187,78.2138,78.1781,78.1959,16600.0
2014-02-27 13:50:00,87.66,87.66,87.64,87.65,11900.0,78.1959,78.1959,78.1781,78.187,11900.0
2014-02-27 13:55:00,87.65,87.67,87.64,87.65,4800.0,78.187,78.2048,78.1781,78.187,4800.0
2014-02-27 14:00:00,87.67,87.68,87.64,87.64,19100.0,78.2048,78.2138,78.1781,78.1781,19100.0
2014-02-27 14:05:00,87.65,87.67,87.64,87.66,36800.0,78.187,78.2048,78.1781,78.1959,36800.0
2014-02-27 14:10:00,87.66,87.68,87.66,87.66,16200.0,78.1959,78.2138,78.1959,78.1959,16200.0
2014-02-27 14:15:00,87.67,87.67,87.64,87.64,14600.0,78.2048,78.2048,78.1781,78.1781,14600.0
2014-02-27 14:20:00,87.64,87.66,87.54,87.55,21200.0,78.1781,78.1959,78.0889,78.0978,21200.0
2014-02-27 14:25:00,87.56,87.57,87.51,87.51,9600.0,78.1067,78.1156,78.0621,78.0621,9600.0
2014-02-27 14:30:00,87.53,87.56,87.52,87.55,10600.0,78.08,78.1067,78.071,78.0978,10600.0
2014-02-27 14:35:00,87.55,87.56,87.52,87.52,6900.0,78.0978,78.1067,78.071,78.071,6900.0
2014-02-27 14:40:00,87.52,87.55,87.48,87.48,14100.0,78.071,78.0978,78.0354,78.0354,14100.0
2014-02-27 14:45:00,87.49,87.52,87.48,87.51,13300.0,78.0443,78.071,78.0354,78.0621,13300.0
2014-02-27 14:50:00,87.51,87.56,87.51,87.55,7800.0,78.0621,78.1067,78.0621,78.0978,7800.0
2014-02-27 14:55:00,87.56,87.58,87.56,87.57,7700.0,78.1067,78.1246,78.1067,78.1156,7700.0
2014-02-27 15:00:00,87.57,87.57,87.5,87.55,22200.0,78.1156,78.1156,78.0532,78.0978,22200.0
2014-02-27 15:05:00,87.58,87.64,87.58,87.63,35400.0,78.1246,78.1781,78.1246,78.1692,35400.0
2014-02-27 15:10:00,87.62,87.62,87.57,87.61,14500.0,78.1602,78.1602,78.1156,78.1513,14500.0
2014-02-27 15:15:00,87.6,87.64,87.58,87.59,26800.0,78.1424,78.1781,78.1246,78.1335,26800.0
2014-02-27 15:20:00,87.6,87.62,87.55,87.57,32700.0,78.1424,78.1602,78.0978,78.1156,32700.0
2014-02-27 15:25:00,87.57,87.61,87.55,87.58,16900.0,78.1156,78.1513,78.0978,78.1246,16900.0
2014-02-27 15:30:00,87.59,87.62,87.58,87.6,23800.0,78.1335,78.1602,78.1246,78.1424,23800.0
2014-02-27 15:35:00,87.59,87.62,87.59,87.6,13400.0,78.1335,78.1602,78.1335,78.1424,13400.0
2014-02-27 15:40:00,87.59,87.62,87.58,87.61,14200.0,78.1335,78.1602,78.1246,78.1513,14200.0
2014-02-27 15:45:00,87.61,87.61,87.47,87.49,25400.0,78.1513,78.1513,78.0264,78.0443,25400.0
2014-02-27 15:50:00,87.49,87.51,87.46,87.51,27800.0,78.0443,78.0621,78.0175,78.0621,27800.0
2014-02-27 15:55:00,87.5,87.65,87.5,87.65,45000.0,78.0532,78.187,78.0532,78.187,45000.0
2014-02-28 09:30:00,87.61,87.71,87.61,87.69,43200.0,78.1513,78.2405,78.1513,78.2227,43200.0
2014-02-28 09:35:00,87.7,87.79,87.69,87.79,11900.0,78.2316,78.3119,78.2227,78.3119,11900.0
2014-02-28 09:40:00,87.81,87.95,87.81,87.89,7300.0,78.3297,78.4546,78.3297,78.4011,7300.0
2014-02-28 09:45:00,87.88,87.89,87.82,87.83,13900.0,78.3922,78.4011,78.3387,78.3476,13900.0
2014-02-28 09:50:00,87.84,87.9,87.84,87.9,17500.0,78.3565,78.41,78.3565,78.41,17500.0
2014-02-28 09:55:00,87.9,87.96,87.9,87.92,6900.0,78.41,78.4635,78.41,78.4279,6900.0
2014-02-28 10:00:00,87.91,88.08,87.9,88.07,69900.0,78.4189,78.5706,78.41,78.5617,69900.0
2014-02-28 10:05:00,88.07,88.08,88.02,88.04,23900.0,78.5617,78.5706,78.5171,78.5349,23900.0
2014-02-28 10:10:00,88.03,88.13,88.03,88.12,34700.0,78.526,78.6152,78.526,78.6063,34700.0
2014-02-28 10:15:00,88.14,88.14,88.07,88.09,28200.0,78.6241,78.6241,78.5617,78.5795,28200.0
2014-02-28 10:20:00,88.09,88.11,88.06,88.1,23500.0,78.5795,78.5973,78.5527,78.5884,23500.0
2014-02-28 10:25:00,88.11,88.14,88.09,88.1,26500.0,78.5973,78.6241,78.5795,78.5884,26500.0
2014-02-28 10:30:00,88.1,88.16,88.1,88.13,16000.0,78.5884,78.6419,78.5884,78.6152,16000.0
2014-02-28 10:35:00,88.13,88.14,88.06,88.07,23100.0,78.6152,78.6241,78.5527,78.5617,23100.0
2014-02-28 10:40:00,88.07,88.09,88.02,88.05,30400.0,78.5617,78.5795,78.5171,78.5438,30400.0
2014-02-28 10:45:00,88.06,88.11,88.06,88.1,23300.0,78.5527,78.5973,78.5527,78.5884,23300.0
2014-02-28 10:50:00,88.1,88.13,88.07,88.07,16900.0,78.5884,78.6152,78.5617,78.5617,16900.0
2014-02-28 10:55:00,88.06,88.1,88.05,88.08,13000.0,78.5527,78.5884,78.5438,78.5706,13000.0
2014-02-28 11:00:00,88.08,88.08,87.99,87.99,6500.0,78.5706,78.5706,78.4903,78.4903,6500.0
2014-02-28 11:05:00,88.0,88.01,87.98,88.01,10300.0,78.4992,78.5081,78.4814,78.5081,10300.0
2014-02-28 11:10:00,88.0,88.03,88.0,88.0,10800.0,78.4992,78.526,78.4992,78.4992,10800.0
2014-02-28 11:15:00,88.0,88.04,88.0,88.01,7500.0,78.4992,78.5349,78.4992,78.5081,7500.0
2014-02-28 11:20:00,88.02,88.06,88.01,88.02,6500.0,78.5171,78.5527,78.5081,78.5171,6500.0
2014-02-28 11:25:00,88.01,88.07,88.01,88.04,16400.0,78.5081,78.5617,78.5081,78.5349,16400.0
2014-02-28 11:30:00,88.03,88.08,88.03,88.08,14300.0,78.526,78.5706,78.526,78.5706,14300.0
2014-02-28 11:35:00,88.08,88.14,88.08,88.09,6400.0,78.5706,78.6241,78.5706,78.5795,6400.0
2014-02-28 11:40:00,88.09,88.12,88.09,88.12,15100.0,78.5795,78.6063,78.5795,78.6063,15100.0
2014-02-28 11:45:00,88.12,88.15,88.11,88.15,20700.0,78.6063,78.633,78.5973,78.633,20700.0
2014-02-28 11:50:00,88.14,88.23,88.13,88.21,16800.0,78.6241,78.7044,78.6152,78.6865,16800.0
2014-02-28 11:55:00,88.22,88.24,88.18,88.19,8300.0,78.6955,78.7133,78.6598,78.6687,8300.0
2014-02-28 12:00:00,88.18,88.18,88.14,88.18,13800.0,78.6598,78.6598,78.6241,78.6598,13800.0
2014-02-28 12:05:00,88.18,88.18,88.14,88.16,8800.0,78.6598,78.6598,78.6241,78.6419,8800.0
2014-02-28 12:10:00,88.16,88.16,88.14,88.15,8900.0,78.6419,78.6419,78.6241,78.633,8900.0
2014-02-28 12:15:00,88.15,88.18,88.15,88.17,24200.0,78.633,78.6598,78.633,78.6509,24200.0
2014-02-28 12:20:00,88.17,88.18,88.16,88.16,12700.0,78.6509,78.6598,78.6419,78.6419,12700.0
2014-02-28 12:25:00,88.16,88.17,88.15,88.17,8600.0,78.6419,78.6509,78.633,78.6509,8600.0
2014-02-28 12:30:00,88.17,88.2,88.17,88.19,4000.0,78.6509,78.6776,78.6509,78.6687,4000.0
2014-02-28 12:35:00,88.17,88.17,88.14,88.14,1300.0,78.6509,78.6509,78.6241,78.6241,1300.0
2014-02-28 12:40:00,88.15,88.16,88.14,88.16,2600.0,78.633,78.6419,78.6241,78.6419,2600.0
2014-02-28 12:45:00,88.15,88.16,88.13,88.14,20400.0,78.633,78.6419,78.6152,78.6241,20400.0
2014-02-28 12:50:00,88.15,88.17,88.15,88.16,7000.0,78.633,78.6509,78.633,78.6419,7000.0
2014-02-28 12:55:00,88.13,88.15,88.12,88.14,3900.0,78.6152,78.633,78.6063,78.6241,3900.0
2014-02-28 13:00:00,88.15,88.16,88.13,88.14,5200.0,78.633,78.6419,78.6152,78.6241,5200.0
2014-02-28 13:05:00,88.13,88.16,88.13,88.15,7300.0,78.6152,78.6419,78.6152,78.633,7300.0
2014-02-28 13:10:00,88.16,88.17,88.16,88.16,6900.0,78.6419,78.6509,78.6419,78.6419,6900.0
2014-02-28 13:15:00,88.17,88.18,88.16,88.17,6700.0,78.6509,78.6598,78.6419,78.6509,6700.0
2014-02-28 13:20:00,88.19,88.21,88.16,88.16,45700.0,78.6687,78.6865,78.6419,78.6419,45700.0
2014-02-28 13:25:00,88.16,88.2,88.16,88.19,6900.0,78.6419,78.6776,78.6419,78.6687,6900.0
2014-02-28 13:30:00,88.18,88.2,88.17,88.18,11400.0,78.6598,78.6776,78.6509,78.6598,11400.0
2014-02-28 13:35:00,88.18,88.19,88.17,88.19,2800.0,78.6598,78.6687,78.6509,78.6687,2800.0
2014-02-28 13:40:00,88.18,88.18,88.14,88.15,12900.0,78.6598,78.6598,78.6241,78.633,12900.0
2014-02-28 13:45:00,88.13,88.13,88.04,88.07,15000.0,78.6152,78.6152,78.5349,78.5617,15000.0
2014-02-28 13:50:00,88.08,88.08,88.03,88.04,12000.0,78.5706,78.5706,78.526,78.5349,12000.0
2014-02-28 13:55:00,88.04,88.07,88.04,88.04,27700.0,78.5349,78.5617,78.5349,78.5349,27700.0
2014-02-28 14:00:00,88.04,88.04,87.99,88.01,24100.0,78.5349,78.5349,78.4903,78.5081,24100.0
2014-02-28 14:05:00,88.01,88.01,87.94,87.95,32700.0,78.5081,78.5081,78.4457,78.4546,32700.0
2014-02-28 14:10:00,87.96,87.96,87.93,87.94,7700.0,78.4635,78.4635,78.4368,78.4457,7700.0
2014-02-28 14:15:00,87.94,87.98,87.94,87.98,21200.0,78.4457,78.4814,78.4457,78.4814,21200.0
2014-02-28 14:20:00,87.97,88.0,87.95,87.95,15000.0,78.4725,78.4992,78.4546,78.4546,15000.0
2014-02-28 14:25:00,87.95,87.98,87.93,87.98,7800.0,78.4546,78.4814,78.4368,78.4814,7800.0
2014-02-28 14:30:00,87.96,87.97,87.94,87.95,5800.0,78.4635,78.4725,78.4457,78.4546,5800.0
2014-02-28 14:35:00,87.95,87.95,87.81,87.82,12300.0,78.4546,78.4546,78.3297,78.3387,12300.0
2014-02-28 14:40:00,87.81,87.86,87.76,87.79,14700.0,78.3297,78.3743,78.2851,78.3119,14700.0
2014-02-28 14:45:00,87.77,87.77,87.61,87.64,35400.0,78.2941,78.2941,78.1513,78.1781,35400.0
2014-02-28 14:50:00,87.64,87.66,87.58,87.64,23000.0,78.1781,78.1959,78.1246,78.1781,23000.0
2014-02-28 14:55:00,87.62,87.62,87.56,87.58,20600.0,78.1602,78.1602,78.1067,78.1246,20600.0
2014-02-28 15:00:00,87.57,87.57,87.34,87.47,59400.0,78.1156,78.1156,77.9105,78.0264,59400.0
2014-02-28 15:05:00,87.47,87.47,87.22,87.22,61700.0,78.0264,78.0264,77.8034,77.8034,61700.0
2014-02-28 15:10:00,87.23,87.31,87.13,87.29,79900.0,77.8124,77.8837,77.7231,77.8659,79900.0
2014-02-28 15:15:00,87.32,87.43,87.27,87.4,134900.0,77.8926,77.9908,77.848,77.964,134900.0
2014-02-28 15:20:00,87.39,87.51,87.38,87.48,86500.0,77.9551,78.0621,77.9462,78.0354,86500.0
2014-02-28 15:25:00,87.47,87.51,87.44,87.48,47100.0,78.0264,78.0621,77.9997,78.0354,47100.0
2014-02-28 15:30:00,87.5,87.65,87.5,87.62,60000.0,78.0532,78.187,78.0532,78.1602,60000.0
2014-02-28 15:35:00,87.63,87.64,87.59,87.6,51800.0,78.1692,78.1781,78.1335,78.1424,51800.0
2014-02-28 15:40:00,87.62,87.78,87.62,87.75,69300.0,78.1602,78.303,78.1602,78.2762,69300.0
2014-02-28 15:45:00,87.74,87.74,87.61,87.62,59500.0,78.2673,78.2673,78.1513,78.1602,59500.0
2014-02-28 15:50:00,87.62,87.68,87.62,87.65,46800.0,78.1602,78.2138,78.1602,78.187,46800.0
2014-02-28 15:55:00,87.65,87.81,87.65,87.76,171100.0,78.187,78.3297,78.187,78.2851,171100.0
2014-03-03 09:30:00,87.0,87.04,86.79,86.99,56200.0,77.6072,77.6429,77.4199,77.5983,56200.0
2014-03-03 09:35:00,87.01,87.19,87.0,87.19,15400.0,77.6161,77.7767,77.6072,77.7767,15400.0
2014-03-03 09:40:00,87.22,87.26,87.16,87.2,9700.0,77.8034,77.8391,77.7499,77.7856,9700.0
2014-03-03 09:45:00,87.22,87.27,87.17,87.23,8500.0,77.8034,77.848,77.7588,77.8124,8500.0
2014-03-03 09:50:00,87.21,87.25,87.15,87.25,8900.0,77.7945,77.8302,77.741,77.8302,8900.0
2014-03-03 09:55:00,87.23,87.24,87.05,87.1,3600.0,77.8124,77.8213,77.6518,77.6964,3600.0
2014-03-03 10:00:00,87.2,87.28,87.05,87.13,68900.0,77.7856,77.857,77.6518,77.7231,68900.0
2014-03-03 10:05:00,87.1,87.17,87.05,87.05,39800.0,77.6964,77.7588,77.6518,77.6518,39800.0
2014-03-03 10:10:00,87.06,87.07,86.9,86.93,66800.0,77.6607,77.6696,77.518,77.5447,66800.0
2014-03-03 10:15:00,86.9,86.92,86.81,86.89,94400.0,77.518,77.5358,77.4377,77.5091,94400.0
2014-03-03 10:20:00,86.9,86.9,86.84,86.84,26500.0,77.518,77.518,77.4645,77.4645,26500.0
2014-03-03 10:25:00,86.83,87.06,86.82,87.03,120300.0,77.4555,77.6607,77.4466,77.6339,120300.0
2014-03-03 10:30:00,87.02,87.05,86.97,86.98,37100.0,77.625,77.6518,77.5804,77.5893,37100.0
2014-03-03 10:35:00,86.99,86.99,86.91,86.96,56700.0,77.5983,77.5983,77.5269,77.5715,56700.0
2014-03-03 10:40:00,86.96,87.05,86.95,87.01,58700.0,77.5715,77.6518,77.5626,77.6161,58700.0
2014-03-03 10:45:00,87.01,87.04,86.95,86.97,45900.0,77.6161,77.6429,77.5626,77.5804,45900.0
2014-03-03 10:50:00,86.98,87.06,86.97,87.01,53300.0,77.5893,77.6607,77.5804,77.6161,53300.0
2014-03-03 10:55:00,87.02,87.16,87.02,87.14,125300.0,77.625,77.7499,77.625,77.7321,125300.0
2014-03-03 11:00:00,87.15,87.16,87.05,87.05,35400.0,77.741,77.7499,77.6518,77.6518,35400.0
2014-03-03 11:05:00,87.05,87.05,86.83,86.87,61200.0,77.6518,77.6518,77.4555,77.4912,61200.0
2014-03-03 11:10:00,86.85,86.89,86.83,86.87,161300.0,77.4734,77.5091,77.4555,77.4912,161300.0
2014-03-03 11:15:00,86.87,86.87,86.81,86.85,84100.0,77.4912,77.4912,77.4377,77.4734,84100.0
2014-03-03 11:20:00,86.87,86.98,86.86,86.95,68500.0,77.4912,77.5893,77.4823,77.5626,68500.0
2014-03-03 11:25:00,86.95,86.99,86.9,86.91,43500.0,77.5626,77.5983,77.518,77.5269,43500.0
2014-03-03 11:30:00,86.91,86.92,86.83,86.87,52000.0,77.5269,77.5358,77.4555,77.4912,52000.0
2014-03-03 11:35:00,86.88,86.89,86.82,86.82,53600.0,77.5001,77.5091,77.4466,77.4466,53600.0
2014-03-03 11:40:00,86.81,86.89,86.79,86.82,61600.0,77.4377,77.5091,77.4199,77.4466,61600.0
2014-03-03 11:45:00,86.82,86.82,86.71,86.77,69100.0,77.4466,77.4466,77.3485,77.402,69100.0
2014-03-03 11:50:00,86.76,86.79,86.73,86.79,32200.0,77.3931,77.4199,77.3663,77.4199,32200.0
2014-03-03 11:55:00,86.79,86.79,86.67,86.68,34300.0,77.4199,77.4199,77.3128,77.3217,34300.0
2014-03-03 12:00:00,86.67,86.68,86.58,86.6,75800.0,77.3128,77.3217,77.2325,77.2504,75800.0
2014-03-03 12:05:00,86.6,86.66,86.56,86.59,47400.0,77.2504,77.3039,77.2147,77.2414,47400.0
2014-03-03 12:10:00,86.57,86.83,86.5,86.77,107100.0,77.2236,77.4555,77.1612,77.402,107100.0
2014-03-03 12:15:00,86.77,86.78,86.67,86.67,106900.0,77.402,77.4109,77.3128,77.3128,106900.0
2014-03-03 12:20:00,86.69,86.8,86.69,86.8,146200.0,77.3307,77.4288,77.3307,77.4288,146200.0
2014-03-03 12:25:00,86.81,86.83,86.75,86.75,66800.0,77.4377,77.4555,77.3842,77.3842,66800.0
2014-03-03 12:30:00,86.76,86.8,86.73,86.77,26500.0,77.3931,77.4288,77.3663,77.402,26500.0
2014-03-03 12:35:00,86.79,86.89,86.79,86.84,20400.0,77.4199,77.5091,77.4199,77.4645,20400.0
2014-03-03 12:40:00,86.83,86.83,86.74,86.79,14200.0,77.4555,77.4555,77.3753,77.4199,14200.0
2014-03-03 12:45:00,86.8,86.81,86.76,86.78,18900.0,77.4288,77.4377,77.3931,77.4109,18900.0
2014-03-03 12:50:00,86.79,86.82,86.79,86.8,14800.0,77.4199,77.4466,77.4199,77.4288,14800.0
2014-03-03 12:55:00,86.78,86.89,86.78,86.89,13200.0,77.4109,77.5091,77.4109,77.5091,13200.0
2014-03-03 13:00:00,86.88,86.98,86.88,86.98,17700.0,77.5001,77.5893,77.5001,77.5893,17700.0
2014-03-03 13:05:00,86.96,86.99,86.95,86.99,15200.0,77.5715,77.5983,77.5626,77.5983,15200.0
2014-03-03 13:10:00,86.98,87.0,86.94,86.98,16700.0,77.5893,77.6072,77.5537,77.5893,16700.0
2014-03-03 13:15:00,86.99,87.02,86.99,87.0,27300.0,77.5983,77.625,77.5983,77.6072,27300.0
2014-03-03 13:20:00,87.0,87.04,87.0,87.03,20500.0,77.6072,77.6429,77.6072,77.6339,20500.0
2014-03-03 13:25:00,87.03,87.08,86.99,87.0,27000.0,77.6339,77.6785,77.5983,77.6072,27000.0
2014-03-03 13:30:00,87.0,87.0,86.91,86.94,23800.0,77.6072,77.6072,77.5269,77.5537,23800.0
2014-03-03 13:35:00,86.94,86.98,86.94,86.98,17100.0,77.5537,77.5893,77.5537,77.5893,17100.0
2014-03-03 13:40:00,86.98,87.0,86.95,86.99,29800.0,77.5893,77.6072,77.5626,77.5983,29800.0
2014-03-03 13:45:00,86.99,87.0,86.95,86.98,21000.0,77.5983,77.6072,77.5626,77.5893,21000.0
2014-03-03 13:50:00,86.98,87.01,86.96,86.97,14900.0,77.5893,77.6161,77.5715,77.5804,14900.0
2014-03-03 13:55:00,86.98,87.13,86.98,87.08,56900.0,77.5893,77.7231,77.5893,77.6785,56900.0
2014-03-03 14:00:00,87.08,87.1,87.05,87.06,25800.0,77.6785,77.6964,77.6518,77.6607,25800.0
2014-03-03 14:05:00,87.07,87.11,87.06,87.1,48300.0,77.6696,77.7053,77.6607,77.6964,48300.0
2014-03-03 14:10:00,87.1,87.2,87.1,87.19,23200.0,77.6964,77.7856,77.6964,77.7767,23200.0
2014-03-03 14:15:00,87.18,87.19,87.11,87.12,26000.0,77.7678,77.7767,77.7053,77.7142,26000.0
2014-03-03 14:20:00,87.12,87.18,87.11,87.15,51600.0,77.7142,77.7678,77.7053,77.741,51600.0
2014-03-03 14:25:00,87.15,87.16,87.04,87.04,23300.0,77.741,77.7499,77.6429,77.6429,23300.0
2014-03-03 14:30:00,87.04,87.1,86.97,87.09,19300.0,77.6429,77.6964,77.5804,77.6875,19300.0
2014-03-03 14:35:00,87.11,87.12,87.08,87.11,8400.0,77.7053,77.7142,77.6785,77.7053,8400.0
2014-03-03 14:40:00,87.09,87.19,87.09,87.19,13500.0,77.6875,77.7767,77.6875,77.7767,13500.0
2014-03-03 14:45:00,87.18,87.29,87.18,87.28,69600.0,77.7678,77.8659,77.7678,77.857,69600.0
2014-03-03 14:50:00,87.29,87.3,87.24,87.28,13000.0,77.8659,77.8748,77.8213,77.857,13000.0
2014-03-03 14:55:00,87.29,87.29,87.19,87.19,5100.0,77.8659,77.8659,77.7767,77.7767,5100.0
2014-03-03 15:00:00,87.18,87.2,87.11,87.11,11400.0,77.7678,77.7856,77.7053,77.7053,11400.0
2014-03-03 15:05:00,87.1,87.13,87.07,87.08,19800.0,77.6964,77.7231,77.6696,77.6785,19800.0
2014-03-03 15:10:00,87.1,87.1,86.96,86.99,55600.0,77.6964,77.6964,77.5715,77.5983,55600.0
2014-03-03 15:15:00,87.01,87.06,86.95,87.05,28700.0,77.6161,77.6607,77.5626,77.6518,28700.0
2014-03-03 15:20:00,87.04,87.05,86.96,87.01,48900.0,77.6429,77.6518,77.5715,77.6161,48900.0
2014-03-03 15:25:00,87.01,87.05,86.87,86.99,81700.0,77.6161,77.6518,77.4912,77.5983,81700.0
2014-03-03 15:30:00,86.99,86.99,86.9,86.98,118400.0,77.5983,77.5983,77.518,77.5893,118400.0
2014-03-03 15:35:00,86.98,87.05,86.98,87.01,52100.0,77.5893,77.6518,77.5893,77.6161,52100.0
2014-03-03 15:40:00,87.01,87.07,86.97,87.06,41700.0,77.6161,77.6696,77.5804,77.6607,41700.0
2014-03-03 15:45:00,87.09,87.11,86.99,86.99,95000.0,77.6875,77.7053,77.5983,77.5983,95000.0
2014-03-03 15:50:00,87.0,87.07,86.99,87.04,56000.0,77.6072,77.6696,77.5983,77.6429,56000.0
2014-03-03 15:55:00,87.04,87.12,87.02,87.12,26400.0,77.6429,77.7142,77.625,77.7142,26400.0
2014-03-04 09:30:00,88.03,88.18,87.95,88.18,21100.0,78.526,78.6598,78.4546,78.6598,21100.0
2014-03-04 09:35:00,88.17,88.23,88.15,88.17,18700.0,78.6509,78.7044,78.633,78.6509,18700.0
2014-03-04 09:40:00,88.17,88.2,88.09,88.09,22200.0,78.6509,78.6776,78.5795,78.5795,22200.0
2014-03-04 09:45:00,88.11,88.19,88.11,88.17,36200.0,78.5973,78.6687,78.5973,78.6509,36200.0
2014-03-04 09:50:00,88.19,88.28,88.17,88.23,37200.0,78.6687,78.749,78.6509,78.7044,37200.0
2014-03-04 09:55:00,88.25,88.26,88.23,88.24,10600.0,78.7222,78.7311,78.7044,78.7133,10600.0
2014-03-04 10:00:00,88.28,88.31,88.18,88.18,22900.0,78.749,78.7758,78.6598,78.6598,22900.0
2014-03-04 10:05:00,88.18,88.2,88.16,88.2,13900.0,78.6598,78.6776,78.6419,78.6776,13900.0
2014-03-04 10:10:00,88.2,88.3,88.18,88.3,8500.0,78.6776,78.7668,78.6598,78.7668,8500.0
2014-03-04 10:15:00,88.31,88.32,88.22,88.28,9300.0,78.7758,78.7847,78.6955,78.749,9300.0
2014-03-04 10:20:00,88.29,88.32,88.25,88.25,7500.0,78.7579,78.7847,78.7222,78.7222,7500.0
2014-03-04 10:25:00,88.22,88.29,88.22,88.29,7100.0,78.6955,78.7579,78.6955,78.7579,7100.0
2014-03-04 10:30:00,88.3,88.31,88.28,88.3,9400.0,78.7668,78.7758,78.749,78.7668,9400.0
2014-03-04 10:35:00,88.31,88.35,88.27,88.35,23400.0,78.7758,78.8114,78.7401,78.8114,23400.0
2014-03-04 10:40:00,88.34,88.39,88.33,88.34,27600.0,78.8025,78.8471,78.7936,78.8025,27600.0
2014-03-04 10:45:00,88.34,88.37,88.31,88.31,4200.0,78.8025,78.8293,78.7758,78.7758,4200.0
2014-03-04 10:50:00,88.33,88.36,88.33,88.34,4000.0,78.7936,78.8204,78.7936,78.8025,4000.0
2014-03-04 10:55:00,88.35,88.37,88.34,88.37,7500.0,78.8114,78.8293,78.8025,78.8293,7500.0
2014-03-04 11:00:00,88.36,88.36,88.35,88.36,3000.0,78.8204,78.8204,78.8114,78.8204,3000.0
2014-03-04 11:05:00,88.38,88.38,88.33,88.35,11300.0,78.8382,78.8382,78.7936,78.8114,11300.0
2014-03-04 11:10:00,88.34,88.37,88.33,88.35,15800.0,78.8025,78.8293,78.7936,78.8114,15800.0
2014-03-04 11:15:00,88.35,88.38,88.35,88.37,24500.0,78.8114,78.8382,78.8114,78.8293,24500.0
2014-03-04 11:20:00,88.38,88.4,88.37,88.38,19800.0,78.8382,78.856,78.8293,78.8382,19800.0
2014-03-04 11:25:00,88.38,88.38,88.34,88.35,33200.0,78.8382,78.8382,78.8025,78.8114,33200.0
2014-03-04 11:30:00,88.35,88.36,88.28,88.3,45900.0,78.8114,78.8204,78.749,78.7668,45900.0
2014-03-04 11:35:00,88.32,88.32,88.24,88.27,27000.0,78.7847,78.7847,78.7133,78.7401,27000.0
2014-03-04 11:40:00,88.27,88.29,88.25,88.29,15700.0,78.7401,78.7579,78.7222,78.7579,15700.0
2014-03-04 11:45:00,88.29,88.31,88.29,88.31,5700.0,78.7579,78.7758,78.7579,78.7758,5700.0
2014-03-04 11:50:00,88.32,88.35,88.32,88.35,4200.0,78.7847,78.8114,78.7847,78.8114,4200.0
2014-03-04 11:55:00,88.34,88.34,88.31,88.32,14700.0,78.8025,78.8025,78.7758,78.7847,14700.0
2014-03-04 12:00:00,88.32,88.37,88.31,88.35,6400.0,78.7847,78.8293,78.7758,78.8114,6400.0
2014-03-04 12:05:00,88.35,88.36,88.35,88.35,1800.0,78.8114,78.8204,78.8114,78.8114,1800.0
2014-03-04 12:10:00,88.36,88.39,88.36,88.39,12400.0,78.8204,78.8471,78.8204,78.8471,12400.0
2014-03-04 12:15:00,88.39,88.46,88.37,88.45,35000.0,78.8471,78.9096,78.8293,78.9006,35000.0
2014-03-04 12:20:00,88.46,88.49,88.41,88.42,9100.0,78.9096,78.9363,78.865,78.8739,9100.0
2014-03-04 12:25:00,88.44,88.48,88.43,88.46,29500.0,78.8917,78.9274,78.8828,78.9096,29500.0
2014-03-04 12:30:00,88.45,88.46,88.42,88.45,280700.0,78.9006,78.9096,78.8739,78.9006,280700.0
2014-03-04 12:35:00,88.44,88.46,88.42,88.45,144900.0,78.8917,78.9096,78.8739,78.9006,144900.0
2014-03-04 12:40:00,88.45,88.45,88.4,88.4,180100.0,78.9006,78.9006,78.856,78.856,180100.0
2014-03-04 12:45:00,88.4,88.42,88.4,88.41,211400.0,78.856,78.8739,78.856,78.865,211400.0
2014-03-04 12:50:00,88.41,88.43,88.37,88.39,64200.0,78.865,78.8828,78.8293,78.8471,64200.0
2014-03-04 12:55:00,88.38,88.41,88.38,88.4,106200.0,78.8382,78.865,78.8382,78.856,106200.0
2014-03-04 13:00:00,88.4,88.41,88.4,88.41,60500.0,78.856,78.865,78.856,78.865,60500.0
2014-03-04 13:05:00,88.4,88.44,88.4,88.41,249700.0,78.856,78.8917,78.856,78.865,249700.0
2014-03-04 13:10:00,88.41,88.43,88.41,88.42,102800.0,78.865,78.8828,78.865,78.8739,102800.0
2014-03-04 13:15:00,88.42,88.44,88.41,88.42,100400.0,78.8739,78.8917,78.865,78.8739,100400.0
2014-03-04 13:20:00,88.42,88.43,88.4,88.41,56800.0,78.8739,78.8828,78.856,78.865,56800.0
2014-03-04 13:25:00,88.41,88.45,88.41,88.42,33700.0,78.865,78.9006,78.865,78.8739,33700.0
2014-03-04 13:30:00,88.45,88.45,88.42,88.43,17700.0,78.9006,78.9006,78.8739,78.8828,17700.0
2014-03-04 13:35:00,88.42,88.45,88.42,88.45,13200.0,78.8739,78.9006,78.8739,78.9006,13200.0
2014-03-04 13:40:00,88.45,88.48,88.44,88.46,150500.0,78.9006,78.9274,78.8917,78.9096,150500.0
2014-03-04 13:45:00,88.45,88.49,88.35,88.35,276600.0,78.9006,78.9363,78.8114,78.8114,276600.0
2014-03-04 13:50:00,88.34,88.41,88.3,88.31,440300.0,78.8025,78.865,78.7668,78.7758,440300.0
2014-03-04 13:55:00,88.32,88.38,88.32,88.35,336800.0,78.7847,78.8382,78.7847,78.8114,336800.0
2014-03-04 14:00:00,88.34,88.35,88.27,88.28,391300.0,78.8025,78.8114,78.7401,78.749,391300.0
2014-03-04 14:05:00,88.28,88.32,88.25,88.32,269300.0,78.749,78.7847,78.7222,78.7847,269300.0
2014-03-04 14:10:00,88.32,88.37,88.29,88.36,84100.0,78.7847,78.8293,78.7579,78.8204,84100.0
2014-03-04 14:15:00,88.36,88.37,88.32,88.34,17800.0,78.8204,78.8293,78.7847,78.8025,17800.0
2014-03-04 14:20:00,88.34,88.38,88.33,88.37,35600.0,78.8025,78.8382,78.7936,78.8293,35600.0
2014-03-04 14:25:00,88.37,88.37,88.33,88.37,44900.0,78.8293,78.8293,78.7936,78.8293,44900.0
2014-03-04 14:30:00,88.38,88.43,88.38,88.4,27100.0,78.8382,78.8828,78.8382,78.856,27100.0
2014-03-04 14:35:00,88.4,88.4,88.3,88.33,70000.0,78.856,78.856,78.7668,78.7936,70000.0
2014-03-04 14:40:00,88.34,88.37,88.34,88.37,24100.0,78.8025,78.8293,78.8025,78.8293,24100.0
2014-03-04 14:45:00,88.37,88.4,88.36,88.36,17400.0,78.8293,78.856,78.8204,78.8204,17400.0
2014-03-04 14:50:00,88.35,88.41,88.35,88.4,27100.0,78.8114,78.865,78.8114,78.856,27100.0
2014-03-04 14:55:00,88.41,88.47,88.41,88.44,39100.0,78.865,78.9185,78.865,78.8917,39100.0
2014-03-04 15:00:00,88.44,88.48,88.44,88.45,61700.0,78.8917,78.9274,78.8917,78.9006,61700.0
2014-03-04 15:05:00,88.46,88.47,88.44,88.46,22300.0,78.9096,78.9185,78.8917,78.9096,22300.0
2014-03-04 15:10:00,88.46,88.49,88.45,88.48,50100.0,78.9096,78.9363,78.9006,78.9274,50100.0
2014-03-04 15:15:00,88.47,88.55,88.44,88.54,59200.0,78.9185,78.9898,78.8917,78.9809,59200.0
2014-03-04 15:20:00,88.55,88.57,88.53,88.55,68500.0,78.9898,79.0077,78.972,78.9898,68500.0
2014-03-04 15:25:00,88.56,88.56,88.5,88.52,31300.0,78.9988,78.9988,78.9452,78.9631,31300.0
2014-03-04 15:30:00,88.52,88.53,88.5,88.52,27200.0,78.9631,78.972,78.9452,78.9631,27200.0
2014-03-04 15:35:00,88.52,88.53,88.46,88.47,56500.0,78.9631,78.972,78.9096,78.9185,56500.0
2014-03-04 15:40:00,88.48,88.56,88.48,88.56,61400.0,78.9274,78.9988,78.9274,78.9988,61400.0
2014-03-04 15:45:00,88.56,88.59,88.45,88.46,67000.0,78.9988,79.0255,78.9006,78.9096,67000.0
2014-03-04 15:50:00,88.47,88.49,88.47,88.48,45900.0,78.9185,78.9363,78.9185,78.9274,45900.0
2014-03-04 15:55:00,88.48,88.5,88.44,88.46,58300.0,78.9274,78.9452,78.8917,78.9096,58300.0
2014-03-05 09:30:00,88.53,88.53,88.38,88.41,20500.0,78.972,78.972,78.8382,78.865,20500.0
2014-03-05 09:35:00,88.42,88.46,88.4,88.44,3200.0,78.8739,78.9096,78.856,78.8917,3200.0
2014-03-05 09:40:00,88.45,88.52,88.37,88.52,8800.0,78.9006,78.9631,78.8293,78.9631,8800.0
2014-03-05 09:45:00,88.51,88.51,88.46,88.46,8000.0,78.9542,78.9542,78.9096,78.9096,8000.0
2014-03-05 09:50:00,88.46,88.53,88.46,88.51,14600.0,78.9096,78.972,78.9096,78.9542,14600.0
2014-03-05 09:55:00,88.51,88.53,88.33,88.39,42700.0,78.9542,78.972,78.7936,78.8471,42700.0
2014-03-05 10:00:00,88.4,88.4,88.31,88.37,13500.0,78.856,78.856,78.7758,78.8293,13500.0
2014-03-05 10:05:00,88.39,88.49,88.38,88.46,29400.0,78.8471,78.9363,78.8382,78.9096,29400.0
2014-03-05 10:10:00,88.48,88.48,88.44,88.46,8900.0,78.9274,78.9274,78.8917,78.9096,8900.0
2014-03-05 10:15:00,88.46,88.48,88.41,88.43,12200.0,78.9096,78.9274,78.865,78.8828,12200.0
2014-03-05 10:20:00,88.44,88.5,88.43,88.48,28000.0,78.8917,78.9452,78.8828,78.9274,28000.0
2014-03-05 10:25:00,88.49,88.57,88.48,88.52,19000.0,78.9363,79.0077,78.9274,78.9631,19000.0
2014-03-05 10:30:00,88.55,88.56,88.53,88.54,8400.0,78.9898,78.9988,78.972,78.9809,8400.0
2014-03-05 10:35:00,88.53,88.54,88.51,88.52,10000.0,78.972,78.9809,78.9542,78.9631,10000.0
2014-03-05 10:40:00,88.51,88.54,88.51,88.51,5000.0,78.9542,78.9809,78.9542,78.9542,5000.0
2014-03-05 10:45:00,88.51,88.52,88.39,88.39,26800.0,78.9542,78.9631,78.8471,78.8471,26800.0
2014-03-05 10:50:00,88.4,88.43,88.38,88.43,33800.0,78.856,78.8828,78.8382,78.8828,33800.0
2014-03-05 10:55:00,88.43,88.48,88.41,88.46,80800.0,78.8828,78.9274,78.865,78.9096,80800.0
2014-03-05 11:00:00,88.46,88.57,88.46,88.52,8700.0,78.9096,79.0077,78.9096,78.9631,8700.0
2014-03-05 11:05:00,88.54,88.55,88.52,88.54,8400.0,78.9809,78.9898,78.9631,78.9809,8400.0
2014-03-05 11:10:00,88.55,88.57,88.52,88.52,6600.0,78.9898,79.0077,78.9631,78.9631,6600.0
2014-03-05 11:15:00,88.52,88.53,88.48,88.48,9700.0,78.9631,78.972,78.9274,78.9274,9700.0
2014-03-05 11:20:00,88.5,88.51,88.49,88.51,2300.0,78.9452,78.9542,78.9363,78.9542,2300.0
2014-03-05 11:25:00,88.51,88.51,88.38,88.39,49500.0,78.9542,78.9542,78.8382,78.8471,49500.0
2014-03-05 11:30:00,88.39,88.43,88.38,88.42,10000.0,78.8471,78.8828,78.8382,78.8739,10000.0
2014-03-05 11:35:00,88.42,88.47,88.4,88.47,7700.0,78.8739,78.9185,78.856,78.9185,7700.0
2014-03-05 11:40:00,88.46,88.46,88.4,88.44,11400.0,78.9096,78.9096,78.856,78.8917,11400.0
2014-03-05 11:45:00,88.45,88.49,88.43,88.46,30300.0,78.9006,78.9363,78.8828,78.9096,30300.0
2014-03-05 11:50:00,88.47,88.51,88.47,88.48,10200.0,78.9185,78.9542,78.9185,78.9274,10200.0
2014-03-05 11:55:00,88.47,88.47,88.45,88.47,2200.0,78.9185,78.9185,78.9006,78.9185,2200.0
2014-03-05 12:00:00,88.47,88.47,88.42,88.47,14600.0,78.9185,78.9185,78.8739,78.9185,14600.0
2014-03-05 12:05:00,88.46,88.47,88.45,88.45,25400.0,78.9096,78.9185,78.9006,78.9006,25400.0
2014-03-05 12:10:00,88.46,88.46,88.4,88.41,43200.0,78.9096,78.9096,78.856,78.865,43200.0
2014-03-05 12:15:00,88.4,88.45,88.39,88.42,21000.0,78.856,78.9006,78.8471,78.8739,21000.0
2014-03-05 12:20:00,88.43,88.44,88.42,88.43,16400.0,78.8828,78.8917,78.8739,78.8828,16400.0
2014-03-05 12:25:00,88.44,88.45,88.43,88.43,18700.0,78.8917,78.9006,78.8828,78.8828,18700.0
2014-03-05 12:30:00,88.43,88.45,88.43,88.44,18600.0,78.8828,78.9006,78.8828,78.8917,18600.0
2014-03-05 12:35:00,88.45,88.5,88.45,88.49,24700.0,78.9006,78.9452,78.9006,78.9363,24700.0
2014-03-05 12:40:00,88.48,88.49,88.46,88.46,17900.0,78.9274,78.9363,78.9096,78.9096,17900.0
2014-03-05 12:45:00,88.46,88.52,88.46,88.51,24300.0,78.9096,78.9631,78.9096,78.9542,24300.0
2014-03-05 12:50:00,88.52,88.52,88.46,88.46,9100.0,78.9631,78.9631,78.9096,78.9096,9100.0
2014-03-05 12:55:00,88.47,88.5,88.47,88.5,12100.0,78.9185,78.9452,78.9185,78.9452,12100.0
2014-03-05 13:00:00,88.5,88.52,88.5,88.51,19800.0,78.9452,78.9631,78.9452,78.9542,19800.0
2014-03-05 13:05:00,88.52,88.52,88.51,88.51,20500.0,78.9631,78.9631,78.9542,78.9542,20500.0
2014-03-05 13:10:00,88.52,88.53,88.5,88.53,15400.0,78.9631,78.972,78.9452,78.972,15400.0
2014-03-05 13:15:00,88.54,88.58,88.53,88.53,13800.0,78.9809,79.0166,78.972,78.972,13800.0
2014-03-05 13:20:00,88.53,88.55,88.53,88.53,22400.0,78.972,78.9898,78.972,78.972,22400.0
2014-03-05 13:25:00,88.53,88.54,88.5,88.5,21500.0,78.972,78.9809,78.9452,78.9452,21500.0
2014-03-05 13:30:00,88.5,88.52,88.47,88.52,21000.0,78.9452,78.9631,78.9185,78.9631,21000.0
2014-03-05 13:35:00,88.52,88.52,88.46,88.48,16700.0,78.9631,78.9631,78.9096,78.9274,16700.0
2014-03-05 13:40:00,88.49,88.51,88.47,88.48,17400.0,78.9363,78.9542,78.9185,78.9274,17400.0
2014-03-05 13:45:00,88.48,88.49,88.42,88.43,38700.0,78.9274,78.9363,78.8739,78.8828,38700.0
2014-03-05 13:50:00,88.43,88.45,88.39,88.42,22300.0,78.8828,78.9006,78.8471,78.8739,22300.0
2014-03-05 13:55:00,88.43,88.44,88.4,88.43,17800.0,78.8828,78.8917,78.856,78.8828,17800.0
2014-03-05 14:00:00,88.43,88.48,88.43,88.44,39300.0,78.8828,78.9274,78.8828,78.8917,39300.0
2014-03-05 14:05:00,88.45,88.49,88.45,88.48,42700.0,78.9006,78.9363,78.9006,78.9274,42700.0
2014-03-05 14:10:00,88.48,88.5,88.44,88.44,10200.0,78.9274,78.9452,78.8917,78.8917,10200.0
2014-03-05 14:15:00,88.45,88.45,88.41,88.43,11700.0,78.9006,78.9006,78.865,78.8828,11700.0
2014-03-05 14:20:00,88.44,88.46,88.41,88.44,9600.0,78.8917,78.9096,78.865,78.8917,9600.0
2014-03-05 14:25:00,88.44,88.46,88.41,88.44,50600.0,78.8917,78.9096,78.865,78.8917,50600.0
2014-03-05 14:30:00,88.44,88.45,88.41,88.43,27700.0,78.8917,78.9006,78.865,78.8828,27700.0
2014-03-05 14:35:00,88.42,88.47,88.42,88.46,45800.0,78.8739,78.9185,78.8739,78.9096,45800.0
2014-03-05 14:40:00,88.46,88.46,88.42,88.42,18200.0,78.9096,78.9096,78.8739,78.8739,18200.0
2014-03-05 14:45:00,88.41,88.44,88.4,88.44,26800.0,78.865,78.8917,78.856,78.8917,26800.0
2014-03-05 14:50:00,88.44,88.46,88.43,88.43,126400.0,78.8917,78.9096,78.8828,78.8828,126400.0
2014-03-05 14:55:00,88.43,88.43,88.41,88.41,190700.0,78.8828,78.8828,78.865,78.865,190700.0
2014-03-05 15:00:00,88.42,88.42,88.37,88.39,59300.0,78.8739,78.8739,78.8293,78.8471,59300.0
2014-03-05 15:05:00,88.39,88.42,88.34,88.35,86800.0,78.8471,78.8739,78.8025,78.8114,86800.0
2014-03-05 15:10:00,88.35,88.39,88.34,88.37,46400.0,78.8114,78.8471,78.8025,78.8293,46400.0
2014-03-05 15:15:00,88.36,88.39,88.36,88.36,46300.0,78.8204,78.8471,78.8204,78.8204,46300.0
2014-03-05 15:20:00,88.37,88.43,88.36,88.42,23500.0,78.8293,78.8828,78.8204,78.8739,23500.0
2014-03-05 15:25:00,88.42,88.43,88.39,88.43,32200.0,78.8739,78.8828,78.8471,78.8828,32200.0
2014-03-05 15:30:00,88.42,88.44,88.39,88.44,59700.0,78.8739,78.8917,78.8471,78.8917,59700.0
2014-03-05 15:35:00,88.44,88.45,88.39,88.42,38300.0,78.8917,78.9006,78.8471,78.8739,38300.0
2014-03-05 15:40:00,88.42,88.43,88.37,88.38,35700.0,78.8739,78.8828,78.8293,78.8382,35700.0
2014-03-05 15:45:00,88.39,88.43,88.38,88.41,70300.0,78.8471,78.8828,78.8382,78.865,70300.0
2014-03-05 15:50:00,88.41,88.44,88.41,88.44,71000.0,78.865,78.8917,78.865,78.8917,71000.0
2014-03-05 15:55:00,88.44,88.47,88.4,88.42,304500.0,78.8917,78.9185,78.856,78.8739,304500.0
2014-03-06 09:30:00,88.7,88.73,88.63,88.64,33300.0,79.1236,79.1504,79.0612,79.0701,33300.0
2014-03-06 09:35:00,88.67,88.71,88.65,88.67,39300.0,79.0969,79.1326,79.079,79.0969,39300.0
2014-03-06 09:40:00,88.65,88.72,88.65,88.7,38600.0,79.079,79.1415,79.079,79.1236,38600.0
2014-03-06 09:45:00,88.71,88.73,88.65,88.66,148000.0,79.1326,79.1504,79.079,79.088,148000.0
2014-03-06 09:50:00,88.67,88.74,88.67,88.73,47500.0,79.0969,79.1593,79.0969,79.1504,47500.0
2014-03-06 09:55:00,88.74,88.74,88.71,88.72,8600.0,79.1593,79.1593,79.1326,79.1415,8600.0
2014-03-06 10:00:00,88.72,88.72,88.65,88.68,20000.0,79.1415,79.1415,79.079,79.1058,20000.0
2014-03-06 10:05:00,88.7,88.73,88.67,88.69,759100.0,79.1236,79.1504,79.0969,79.1147,759100.0
2014-03-06 10:10:00,88.69,88.69,88.56,88.57,221600.0,79.1147,79.1147,78.9988,79.0077,221600.0
2014-03-06 10:15:00,88.57,88.6,88.51,88.54,85200.0,79.0077,79.0344,78.9542,78.9809,85200.0
2014-03-06 10:20:00,88.55,88.58,88.54,88.58,28800.0,78.9898,79.0166,78.9809,79.0166,28800.0
2014-03-06 10:25:00,88.57,88.66,88.56,88.66,36700.0,79.0077,79.088,78.9988,79.088,36700.0
2014-03-06 10:30:00,88.67,88.68,88.64,88.64,10700.0,79.0969,79.1058,79.0701,79.0701,10700.0
2014-03-06 10:35:00,88.64,88.65,88.61,88.64,15200.0,79.0701,79.079,79.0434,79.0701,15200.0
2014-03-06 10:40:00,88.64,88.66,88.63,88.66,10800.0,79.0701,79.088,79.0612,79.088,10800.0
2014-03-06 10:45:00,88.66,88.68,88.66,88.68,12200.0,79.088,79.1058,79.088,79.1058,12200.0
2014-03-06 10:50:00,88.67,88.71,88.67,88.7,15300.0,79.0969,79.1326,79.0969,79.1236,15300.0
2014-03-06 10:55:00,88.7,88.7,88.67,88.68,6100.0,79.1236,79.1236,79.0969,79.1058,6100.0
2014-03-06 11:00:00,88.69,88.71,88.68,88.68,22900.0,79.1147,79.1326,79.1058,79.1058,22900.0
2014-03-06 11:05:00,88.69,88.69,88.66,88.68,7800.0,79.1147,79.1147,79.088,79.1058,7800.0
2014-03-06 11:10:00,88.68,88.7,88.67,88.69,30100.0,79.1058,79.1236,79.0969,79.1147,30100.0
2014-03-06 11:15:00,88.7,88.7,88.68,88.68,5400.0,79.1236,79.1236,79.1058,79.1058,5400.0
2014-03-06 11:20:00,88.7,88.72,88.7,88.72,20500.0,79.1236,79.1415,79.1236,79.1415,20500.0
2014-03-06 11:25:00,88.72,88.72,88.65,88.67,17800.0,79.1415,79.1415,79.079,79.0969,17800.0
2014-03-06 11:30:00,88.67,88.72,88.67,88.71,19100.0,79.0969,79.1415,79.0969,79.1326,19100.0
2014-03-06 11:35:00,88.7,88.71,88.69,88.7,18900.0,79.1236,79.1326,79.1147,79.1236,18900.0
2014-03-06 11:40:00,88.69,88.7,88.67,88.7,3600.0,79.1147,79.1236,79.0969,79.1236,3600.0
2014-03-06 11:45:00,88.69,88.7,88.68,88.7,13700.0,79.1147,79.1236,79.1058,79.1236,13700.0
2014-03-06 11:50:00,88.72,88.74,88.72,88.74,17400.0,79.1415,79.1593,79.1415,79.1593,17400.0
2014-03-06 11:55:00,88.75,88.75,88.74,88.75,6800.0,79.1682,79.1682,79.1593,79.1682,6800.0
2014-03-06 12:00:00,88.75,88.76,88.73,88.75,10900.0,79.1682,79.1772,79.1504,79.1682,10900.0
2014-03-06 12:05:00,88.75,88.78,88.75,88.75,20300.0,79.1682,79.195,79.1682,79.1682,20300.0
2014-03-06 12:10:00,88.76,88.77,88.76,88.77,12400.0,79.1772,79.1861,79.1772,79.1861,12400.0
2014-03-06 12:15:00,88.76,88.77,88.76,88.76,3900.0,79.1772,79.1861,79.1772,79.1772,3900.0
2014-03-06 12:20:00,88.76,88.77,88.74,88.74,2800.0,79.1772,79.1861,79.1593,79.1593,2800.0
2014-03-06 12:25:00,88.75,88.75,88.71,88.72,13000.0,79.1682,79.1682,79.1326,79.1415,13000.0
2014-03-06 12:30:00,88.73,88.74,88.72,88.72,3200.0,79.1504,79.1593,79.1415,79.1415,3200.0
2014-03-06 12:35:00,88.73,88.74,88.72,88.73,9500.0,79.1504,79.1593,79.1415,79.1504,9500.0
2014-03-06 12:40:00,88.74,88.74,88.72,88.73,4100.0,79.1593,79.1593,79.1415,79.1504,4100.0
2014-03-06 12:45:00,88.73,88.74,88.71,88.71,9000.0,79.1504,79.1593,79.1326,79.1326,9000.0
2014-03-06 12:50:00,88.71,88.73,88.71,88.71,13900.0,79.1326,79.1504,79.1326,79.1326,13900.0
2014-03-06 12:55:00,88.73,88.73,88.71,88.73,51800.0,79.1504,79.1504,79.1326,79.1504,51800.0
2014-03-06 13:00:00,88.73,88.73,88.72,88.72,13300.0,79.1504,79.1504,79.1415,79.1415,13300.0
2014-03-06 13:05:00,88.71,88.73,88.71,88.72,5700.0,79.1326,79.1504,79.1326,79.1415,5700.0
2014-03-06 13:10:00,88.74,88.74,88.66,88.66,16200.0,79.1593,79.1593,79.088,79.088,16200.0
2014-03-06 13:15:00,88.66,88.67,88.64,88.67,6900.0,79.088,79.0969,79.0701,79.0969,6900.0
2014-03-06 13:20:00,88.65,88.65,88.63,88.64,12000.0,79.079,79.079,79.0612,79.0701,12000.0
2014-03-06 13:25:00,88.64,88.64,88.58,88.58,33600.0,79.0701,79.0701,79.0166,79.0166,33600.0
2014-03-06 13:30:00,88.59,88.61,88.57,88.57,13100.0,79.0255,79.0434,79.0077,79.0077,13100.0
2014-03-06 13:35:00,88.57,88.61,88.56,88.57,14200.0,79.0077,79.0434,78.9988,79.0077,14200.0
2014-03-06 13:40:00,88.56,88.56,88.52,88.52,18600.0,78.9988,78.9988,78.9631,78.9631,18600.0
2014-03-06 13:45:00,88.51,88.52,88.43,88.44,64700.0,78.9542,78.9631,78.8828,78.8917,64700.0
2014-03-06 13:50:00,88.44,88.47,88.43,88.44,19200.0,78.8917,78.9185,78.8828,78.8917,19200.0
2014-03-06 13:55:00,88.43,88.43,88.37,88.37,40900.0,78.8828,78.8828,78.8293,78.8293,40900.0
2014-03-06 14:00:00,88.35,88.43,88.34,88.43,14600.0,78.8114,78.8828,78.8025,78.8828,14600.0
2014-03-06 14:05:00,88.43,88.51,88.43,88.51,19500.0,78.8828,78.9542,78.8828,78.9542,19500.0
2014-03-06 14:10:00,88.5,88.52,88.47,88.48,24100.0,78.9452,78.9631,78.9185,78.9274,24100.0
2014-03-06 14:15:00,88.47,88.48,88.42,88.45,20400.0,78.9185,78.9274,78.8739,78.9006,20400.0
2014-03-06 14:20:00,88.44,88.49,88.44,88.48,12800.0,78.8917,78.9363,78.8917,78.9274,12800.0
2014-03-06 14:25:00,88.49,88.55,88.46,88.52,29800.0,78.9363,78.9898,78.9096,78.9631,29800.0
2014-03-06 14:30:00,88.52,88.53,88.48,88.51,20800.0,78.9631,78.972,78.9274,78.9542,20800.0
2014-03-06 14:35:00,88.5,88.51,88.49,88.51,32900.0,78.9452,78.9542,78.9363,78.9542,32900.0
2014-03-06 14:40:00,88.52,88.58,88.52,88.55,16700.0,78.9631,79.0166,78.9631,78.9898,16700.0
2014-03-06 14:45:00,88.54,88.58,88.52,88.53,19400.0,78.9809,79.0166,78.9631,78.972,19400.0
2014-03-06 14:50:00,88.54,88.56,88.53,88.55,10900.0,78.9809,78.9988,78.972,78.9898,10900.0
2014-03-06 14:55:00,88.54,88.55,88.52,88.55,8200.0,78.9809,78.9898,78.9631,78.9898,8200.0
2014-03-06 15:00:00,88.55,88.56,88.54,88.54,13400.0,78.9898,78.9988,78.9809,78.9809,13400.0
2014-03-06 15:05:00,88.55,88.55,88.49,88.49,10000.0,78.9898,78.9898,78.9363,78.9363,10000.0
2014-03-06 15:10:00,88.49,88.52,88.49,88.52,20700.0,78.9363,78.9631,78.9363,78.9631,20700.0
2014-03-06 15:15:00,88.51,88.53,88.5,88.51,12000.0,78.9542,78.972,78.9452,78.9542,12000.0
2014-03-06 15:20:00,88.53,88.54,88.51,88.51,8200.0,78.972,78.9809,78.9542,78.9542,8200.0
2014-03-06 15:25:00,88.5,88.53,88.5,88.53,9000.0,78.9452,78.972,78.9452,78.972,9000.0
2014-03-06 15:30:00,88.54,88.57,88.53,88.56,8200.0,78.9809,79.0077,78.972,78.9988,8200.0
2014-03-06 15:35:00,88.57,88.6,88.56,88.57,23100.0,79.0077,79.0344,78.9988,79.0077,23100.0
2014-03-06 15:40:00,88.58,88.58,88.52,88.52,24400.0,79.0166,79.0166,78.9631,78.9631,24400.0
2014-03-06 15:45:00,88.52,88.52,88.45,88.45,23900.0,78.9631,78.9631,78.9006,78.9006,23900.0
2014-03-06 15:50:00,88.44,88.45,88.4,88.42,74800.0,78.8917,78.9006,78.856,78.8739,74800.0
2014-03-06 15:55:00,88.42,88.48,88.39,88.48,100300.0,78.8739,78.9274,78.8471,78.9274,100300.0
2014-03-07 09:30:00,88.89,88.89,88.56,88.56,29900.0,79.2931,79.2931,78.9988,78.9988,29900.0
2014-03-07 09:35:00,88.56,88.67,88.53,88.61,39300.0,78.9988,79.0969,78.972,79.0434,39300.0
2014-03-07 09:40:00,88.61,88.69,88.54,88.54,32000.0,79.0434,79.1147,78.9809,78.9809,32000.0
2014-03-07 09:45:00,88.52,88.52,88.33,88.33,51700.0,78.9631,78.9631,78.7936,78.7936,51700.0
2014-03-07 09:50:00,88.31,88.35,88.2,88.34,57700.0,78.7758,78.8114,78.6776,78.8025,57700.0
2014-03-07 09:55:00,88.32,88.33,88.22,88.31,46800.0,78.7847,78.7936,78.6955,78.7758,46800.0
2014-03-07 10:00:00,88.31,88.36,88.18,88.34,72800.0,78.7758,78.8204,78.6598,78.8025,72800.0
2014-03-07 10:05:00,88.34,88.44,88.33,88.41,26900.0,78.8025,78.8917,78.7936,78.865,26900.0
2014-03-07 10:10:00,88.43,88.5,88.39,88.48,46900.0,78.8828,78.9452,78.8471,78.9274,46900.0
2014-03-07 10:15:00,88.49,88.51,88.46,88.47,24300.0,78.9363,78.9542,78.9096,78.9185,24300.0
2014-03-07 10:20:00,88.47,88.5,88.44,88.44,20500.0,78.9185,78.9452,78.8917,78.8917,20500.0
2014-03-07 10:25:00,88.43,88.44,88.38,88.41,12100.0,78.8828,78.8917,78.8382,78.865,12100.0
2014-03-07 10:30:00,88.42,88.48,88.42,88.43,26700.0,78.8739,78.9274,78.8739,78.8828,26700.0
2014-03-07 10:35:00,88.42,88.46,88.4,88.42,19400.0,78.8739,78.9096,78.856,78.8739,19400.0
2014-03-07 10:40:00,88.42,88.45,88.41,88.41,20900.0,78.8739,78.9006,78.865,78.865,20900.0
2014-03-07 10:45:00,88.41,88.41,88.31,88.35,53200.0,78.865,78.865,78.7758,78.8114,53200.0
2014-03-07 10:50:00,88.35,88.38,88.31,88.31,25000.0,78.8114,78.8382,78.7758,78.7758,25000.0
2014-03-07 10:55:00,88.32,88.34,88.26,88.27,16600.0,78.7847,78.8025,78.7311,78.7401,16600.0
2014-03-07 11:00:00,88.27,88.27,88.07,88.07,23500.0,78.7401,78.7401,78.5617,78.5617,23500.0
2014-03-07 11:05:00,88.06,88.12,88.03,88.12,18800.0,78.5527,78.6063,78.526,78.6063,18800.0
2014-03-07 11:10:00,88.12,88.12,88.05,88.08,32200.0,78.6063,78.6063,78.5438,78.5706,32200.0
2014-03-07 11:15:00,88.07,88.1,88.0,88.08,31400.0,78.5617,78.5884,78.4992,78.5706,31400.0
2014-03-07 11:20:00,88.07,88.13,88.06,88.12,43600.0,78.5617,78.6152,78.5527,78.6063,43600.0
2014-03-07 11:25:00,88.11,88.16,88.11,88.14,56300.0,78.5973,78.6419,78.5973,78.6241,56300.0
2014-03-07 11:30:00,88.13,88.15,88.1,88.13,20700.0,78.6152,78.633,78.5884,78.6152,20700.0
2014-03-07 11:35:00,88.14,88.18,88.14,88.17,10900.0,78.6241,78.6598,78.6241,78.6509,10900.0
2014-03-07 11:40:00,88.16,88.25,88.15,88.23,23600.0,78.6419,78.7222,78.633,78.7044,23600.0
2014-03-07 11:45:00,88.24,88.28,88.24,88.25,22200.0,78.7133,78.749,78.7133,78.7222,22200.0
2014-03-07 11:50:00,88.25,88.25,88.18,88.18,8900.0,78.7222,78.7222,78.6598,78.6598,8900.0
2014-03-07 11:55:00,88.18,88.31,88.18,88.28,88400.0,78.6598,78.7758,78.6598,78.749,88400.0
2014-03-07 12:00:00,88.28,88.28,88.22,88.22,7900.0,78.749,78.749,78.6955,78.6955,7900.0
2014-03-07 12:05:00,88.23,88.23,88.2,88.21,13700.0,78.7044,78.7044,78.6776,78.6865,13700.0
2014-03-07 12:10:00,88.21,88.26,88.2,88.26,9500.0,78.6865,78.7311,78.6776,78.7311,9500.0
2014-03-07 12:15:00,88.27,88.28,88.25,88.26,9100.0,78.7401,78.749,78.7222,78.7311,9100.0
2014-03-07 12:20:00,88.27,88.33,88.27,88.32,13300.0,78.7401,78.7936,78.7401,78.7847,13300.0
2014-03-07 12:25:00,88.32,88.33,88.3,88.33,4900.0,78.7847,78.7936,78.7668,78.7936,4900.0
2014-03-07 12:30:00,88.33,88.33,88.24,88.27,10700.0,78.7936,78.7936,78.7133,78.7401,10700.0
2014-03-07 12:35:00,88.27,88.29,88.25,88.29,10800.0,78.7401,78.7579,78.7222,78.7579,10800.0
2014-03-07 12:40:00,88.29,88.29,88.26,88.26,8200.0,78.7579,78.7579,78.7311,78.7311,8200.0
2014-03-07 12:45:00,88.26,88.28,88.25,88.28,3400.0,78.7311,78.749,78.7222,78.749,3400.0
2014-03-07 12:50:00,88.27,88.27,88.23,88.23,900.0,78.7401,78.7401,78.7044,78.7044,900.0
2014-03-07 12:55:00,88.25,88.26,88.22,88.22,6400.0,78.7222,78.7311,78.6955,78.6955,6400.0
2014-03-07 13:00:00,88.19,88.19,88.04,88.1,18000.0,78.6687,78.6687,78.5349,78.5884,18000.0
2014-03-07 13:05:00,88.09,88.19,88.08,88.19,5800.0,78.5795,78.6687,78.5706,78.6687,5800.0
2014-03-07 13:10:00,88.18,88.21,88.15,88.15,3100.0,78.6598,78.6865,78.633,78.633,3100.0
2014-03-07 13:15:00,88.15,88.17,88.11,88.13,8200.0,78.633,78.6509,78.5973,78.6152,8200.0
2014-03-07 13:20:00,88.13,88.17,88.12,88.16,16700.0,78.6152,78.6509,78.6063,78.6419,16700.0
2014-03-07 13:25:00,88.15,88.16,88.13,88.16,3200.0,78.633,78.6419,78.6152,78.6419,3200.0
2014-03-07 13:30:00,88.16,88.18,88.15,88.18,3500.0,78.6419,78.6598,78.633,78.6598,3500.0
2014-03-07 13:35:00,88.16,88.16,88.05,88.06,11900.0,78.6419,78.6419,78.5438,78.5527,11900.0
2014-03-07 13:40:00,88.05,88.11,88.05,88.08,8100.0,78.5438,78.5973,78.5438,78.5706,8100.0
2014-03-07 13:45:00,88.12,88.13,88.1,88.1,6400.0,78.6063,78.6152,78.5884,78.5884,6400.0
2014-03-07 13:50:00,88.09,88.14,88.09,88.13,39200.0,78.5795,78.6241,78.5795,78.6152,39200.0
2014-03-07 13:55:00,88.14,88.2,88.14,88.19,3400.0,78.6241,78.6776,78.6241,78.6687,3400.0
2014-03-07 14:00:00,88.19,88.21,88.17,88.19,12600.0,78.6687,78.6865,78.6509,78.6687,12600.0
2014-03-07 14:05:00,88.21,88.21,88.13,88.13,12600.0,78.6865,78.6865,78.6152,78.6152,12600.0
2014-03-07 14:10:00,88.11,88.19,88.1,88.17,8600.0,78.5973,78.6687,78.5884,78.6509,8600.0
2014-03-07 14:15:00,88.18,88.18,88.09,88.09,7700.0,78.6598,78.6598,78.5795,78.5795,7700.0
2014-03-07 14:20:00,88.08,88.08,88.01,88.05,12600.0,78.5706,78.5706,78.5081,78.5438,12600.0
2014-03-07 14:25:00,88.04,88.08,88.03,88.07,12000.0,78.5349,78.5706,78.526,78.5617,12000.0
2014-03-07 14:30:00,88.06,88.09,88.03,88.07,16600.0,78.5527,78.5795,78.526,78.5617,16600.0
2014-03-07 14:35:00,88.07,88.07,88.04,88.06,55000.0,78.5617,78.5617,78.5349,78.5527,55000.0
2014-03-07 14:40:00,88.07,88.1,88.06,88.07,83700.0,78.5617,78.5884,78.5527,78.5617,83700.0
2014-03-07 14:45:00,88.07,88.17,88.07,88.15,30100.0,78.5617,78.6509,78.5617,78.633,30100.0
2014-03-07 14:50:00,88.15,88.22,88.15,88.22,35900.0,78.633,78.6955,78.633,78.6955,35900.0
2014-03-07 14:55:00,88.21,88.26,88.19,88.21,15000.0,78.6865,78.7311,78.6687,78.6865,15000.0
2014-03-07 15:00:00,88.22,88.26,88.17,88.22,15900.0,78.6955,78.7311,78.6509,78.6955,15900.0
2014-03-07 15:05:00,88.19,88.23,88.19,88.22,5800.0,78.6687,78.7044,78.6687,78.6955,5800.0
2014-03-07 15:10:00,88.21,88.26,88.21,88.26,23500.0,78.6865,78.7311,78.6865,78.7311,23500.0
2014-03-07 15:15:00,88.27,88.29,88.25,88.28,21400.0,78.7401,78.7579,78.7222,78.749,21400.0
2014-03-07 15:20:00,88.27,88.31,88.24,88.24,9800.0,78.7401,78.7758,78.7133,78.7133,9800.0
2014-03-07 15:25:00,88.24,88.26,88.22,88.22,11700.0,78.7133,78.7311,78.6955,78.6955,11700.0
2014-03-07 15:30:00,88.23,88.25,88.16,88.16,29600.0,78.7044,78.7222,78.6419,78.6419,29600.0
2014-03-07 15:35:00,88.17,88.17,88.11,88.11,27500.0,78.6509,78.6509,78.5973,78.5973,27500.0
2014-03-07 15:40:00,88.13,88.2,88.13,88.2,9400.0,78.6152,78.6776,78.6152,78.6776,9400.0
2014-03-07 15:45:00,88.21,88.22,88.18,88.21,7800.0,78.6865,78.6955,78.6598,78.6865,7800.0
2014-03-07 15:50:00,88.22,88.26,88.22,88.24,34600.0,78.6955,78.7311,78.6955,78.7133,34600.0
2014-03-07 15:55:00,88.25,88.33,88.23,88.33,141100.0,78.7222,78.7936,78.7044,78.7936,141100.0
2014-03-10 09:30:00,88.26,88.26,88.11,88.16,19600.0,78.7311,78.7311,78.5973,78.6419,19600.0
2014-03-10 09:35:00,88.21,88.31,88.13,88.17,10200.0,78.6865,78.7758,78.6152,78.6509,10200.0
2014-03-10 09:40:00,88.15,88.2,88.14,88.16,5200.0,78.633,78.6776,78.6241,78.6419,5200.0
2014-03-10 09:45:00,88.19,88.35,88.19,88.33,13800.0,78.6687,78.8114,78.6687,78.7936,13800.0
2014-03-10 09:50:00,88.33,88.33,88.28,88.29,34900.0,78.7936,78.7936,78.749,78.7579,34900.0
2014-03-10 09:55:00,88.3,88.31,88.2,88.31,59700.0,78.7668,78.7758,78.6776,78.7758,59700.0
2014-03-10 10:00:00,88.3,88.3,88.19,88.19,41600.0,78.7668,78.7668,78.6687,78.6687,41600.0
2014-03-10 10:05:00,88.17,88.17,88.11,88.12,112400.0,78.6509,78.6509,78.5973,78.6063,112400.0
2014-03-10 10:10:00,88.12,88.15,87.99,87.99,29700.0,78.6063,78.633,78.4903,78.4903,29700.0
2014-03-10 10:15:00,87.99,88.07,87.99,88.02,21800.0,78.4903,78.5617,78.4903,78.5171,21800.0
2014-03-10 10:20:00,88.01,88.07,88.0,88.02,10000.0,78.5081,78.5617,78.4992,78.5171,10000.0
2014-03-10 10:25:00,88.02,88.04,87.95,88.01,19000.0,78.5171,78.5349,78.4546,78.5081,19000.0
2014-03-10 10:30:00,88.0,88.0,87.91,87.91,16300.0,78.4992,78.4992,78.4189,78.4189,16300.0
2014-03-10 10:35:00,87.9,87.97,87.9,87.91,29800.0,78.41,78.4725,78.41,78.4189,29800.0
2014-03-10 10:40:00,87.89,87.89,87.75,87.81,43500.0,78.4011,78.4011,78.2762,78.3297,43500.0
2014-03-10 10:45:00,87.78,87.9,87.77,87.89,43400.0,78.303,78.41,78.2941,78.4011,43400.0
2014-03-10 10:50:00,87.88,87.88,87.82,87.86,52700.0,78.3922,78.3922,78.3387,78.3743,52700.0
2014-03-10 10:55:00,87.84,87.85,87.81,87.83,37200.0,78.3565,78.3654,78.3297,78.3476,37200.0
2014-03-10 11:00:00,87.8,87.81,87.76,87.79,10500.0,78.3208,78.3297,78.2851,78.3119,10500.0
2014-03-10 11:05:00,87.77,87.93,87.77,87.93,11000.0,78.2941,78.4368,78.2941,78.4368,11000.0
2014-03-10 11:10:00,87.93,87.93,87.88,87.9,4000.0,78.4368,78.4368,78.3922,78.41,4000.0
2014-03-10 11:15:00,87.92,87.99,87.92,87.95,12400.0,78.4279,78.4903,78.4279,78.4546,12400.0
2014-03-10 11:20:00,87.96,88.05,87.96,88.04,7400.0,78.4635,78.5438,78.4635,78.5349,7400.0
2014-03-10 11:25:00,88.05,88.12,88.05,88.1,15900.0,78.5438,78.6063,78.5438,78.5884,15900.0
2014-03-10 11:30:00,88.1,88.12,88.07,88.07,9700.0,78.5884,78.6063,78.5617,78.5617,9700.0
2014-03-10 11:35:00,88.07,88.12,88.06,88.08,26400.0,78.5617,78.6063,78.5527,78.5706,26400.0
2014-03-10 11:40:00,88.08,88.1,88.06,88.1,136200.0,78.5706,78.5884,78.5527,78.5884,136200.0
2014-03-10 11:45:00,88.08,88.1,88.08,88.08,6100.0,78.5706,78.5884,78.5706,78.5706,6100.0
2014-03-10 11:50:00,88.07,88.08,87.99,87.99,17400.0,78.5617,78.5706,78.4903,78.4903,17400.0
2014-03-10 11:55:00,87.99,88.0,87.97,87.98,8800.0,78.4903,78.4992,78.4725,78.4814,8800.0
2014-03-10 12:00:00,87.99,88.01,87.97,87.99,3900.0,78.4903,78.5081,78.4725,78.4903,3900.0
2014-03-10 12:05:00,87.99,88.0,87.95,87.98,7500.0,78.4903,78.4992,78.4546,78.4814,7500.0
2014-03-10 12:10:00,87.99,88.01,87.97,87.98,6300.0,78.4903,78.5081,78.4725,78.4814,6300.0
2014-03-10 12:15:00,87.99,88.03,87.98,88.02,6100.0,78.4903,78.526,78.4814,78.5171,6100.0
2014-03-10 12:20:00,88.03,88.08,88.03,88.06,12600.0,78.526,78.5706,78.526,78.5527,12600.0
2014-03-10 12:25:00,88.06,88.08,88.0,88.04,16200.0,78.5527,78.5706,78.4992,78.5349,16200.0
2014-03-10 12:30:00,88.04,88.07,88.03,88.06,9300.0,78.5349,78.5617,78.526,78.5527,9300.0
2014-03-10 12:35:00,88.06,88.06,88.01,88.03,10700.0,78.5527,78.5527,78.5081,78.526,10700.0
2014-03-10 12:40:00,88.02,88.02,87.99,88.02,3700.0,78.5171,78.5171,78.4903,78.5171,3700.0
2014-03-10 12:45:00,88.01,88.04,88.0,88.04,3400.0,78.5081,78.5349,78.4992,78.5349,3400.0
2014-03-10 12:50:00,88.06,88.06,88.03,88.05,5600.0,78.5527,78.5527,78.526,78.5438,5600.0
2014-03-10 12:55:00,88.05,88.16,88.02,88.14,37300.0,78.5438,78.6419,78.5171,78.6241,37300.0
2014-03-10 13:00:00,88.15,88.15,88.11,88.13,15100.0,78.633,78.633,78.5973,78.6152,15100.0
2014-03-10 13:05:00,88.13,88.14,88.1,88.1,11500.0,78.6152,78.6241,78.5884,78.5884,11500.0
2014-03-10 13:10:00,88.11,88.15,88.1,88.1,12500.0,78.5973,78.633,78.5884,78.5884,12500.0
2014-03-10 13:15:00,88.09,88.1,88.04,88.04,98900.0,78.5795,78.5884,78.5349,78.5349,98900.0
2014-03-10 13:20:00,88.05,88.07,88.03,88.04,33800.0,78.5438,78.5617,78.526,78.5349,33800.0
2014-03-10 13:25:00,88.04,88.08,88.04,88.07,5600.0,78.5349,78.5706,78.5349,78.5617,5600.0
2014-03-10 13:30:00,88.08,88.08,87.95,87.95,13400.0,78.5706,78.5706,78.4546,78.4546,13400.0
2014-03-10 13:35:00,87.97,87.98,87.93,87.95,14500.0,78.4725,78.4814,78.4368,78.4546,14500.0
2014-03-10 13:40:00,87.95,87.97,87.95,87.97,7100.0,78.4546,78.4725,78.4546,78.4725,7100.0
2014-03-10 13:45:00,87.95,87.99,87.95,87.97,6200.0,78.4546,78.4903,78.4546,78.4725,6200.0
2014-03-10 13:50:00,87.97,88.01,87.97,88.0,5200.0,78.4725,78.5081,78.4725,78.4992,5200.0
2014-03-10 13:55:00,87.99,87.99,87.96,87.97,3700.0,78.4903,78.4903,78.4635,78.4725,3700.0
2014-03-10 14:00:00,87.97,87.97,87.93,87.94,8400.0,78.4725,78.4725,78.4368,78.4457,8400.0
2014-03-10 14:05:00,87.93,88.0,87.93,87.99,3900.0,78.4368,78.4992,78.4368,78.4903,3900.0
2014-03-10 14:10:00,87.99,87.99,87.96,87.99,8500.0,78.4903,78.4903,78.4635,78.4903,8500.0
2014-03-10 14:15:00,87.99,87.99,87.96,87.96,9900.0,78.4903,78.4903,78.4635,78.4635,9900.0
2014-03-10 14:20:00,87.97,88.02,87.97,87.99,11300.0,78.4725,78.5171,78.4725,78.4903,11300.0
2014-03-10 14:25:00,88.0,88.04,87.99,88.02,10700.0,78.4992,78.5349,78.4903,78.5171,10700.0
2014-03-10 14:30:00,88.03,88.05,88.01,88.04,13000.0,78.526,78.5438,78.5081,78.5349,13000.0
2014-03-10 14:35:00,88.04,88.06,88.04,88.04,7600.0,78.5349,78.5527,78.5349,78.5349,7600.0
2014-03-10 14:40:00,88.05,88.06,88.02,88.02,26700.0,78.5438,78.5527,78.5171,78.5171,26700.0
2014-03-10 14:45:00,88.02,88.09,88.02,88.09,31900.0,78.5171,78.5795,78.5171,78.5795,31900.0
2014-03-10 14:50:00,88.1,88.15,88.09,88.12,13500.0,78.5884,78.633,78.5795,78.6063,13500.0
2014-03-10 14:55:00,88.11,88.12,88.1,88.12,7400.0,78.5973,78.6063,78.5884,78.6063,7400.0
2014-03-10 15:00:00,88.12,88.12,88.08,88.09,7300.0,78.6063,78.6063,78.5706,78.5795,7300.0
2014-03-10 15:05:00,88.09,88.09,88.07,88.09,6900.0,78.5795,78.5795,78.5617,78.5795,6900.0
2014-03-10 15:10:00,88.08,88.08,88.01,88.02,7200.0,78.5706,78.5706,78.5081,78.5171,7200.0
2014-03-10 15:15:00,88.02,88.06,88.02,88.05,9800.0,78.5171,78.5527,78.5171,78.5438,9800.0
2014-03-10 15:20:00,88.04,88.09,88.04,88.09,6200.0,78.5349,78.5795,78.5349,78.5795,6200.0
2014-03-10 15:25:00,88.1,88.11,88.07,88.1,6700.0,78.5884,78.5973,78.5617,78.5884,6700.0
2014-03-10 15:30:00,88.09,88.12,88.08,88.12,5300.0,78.5795,78.6063,78.5706,78.6063,5300.0
2014-03-10 15:35:00,88.13,88.18,88.13,88.17,23600.0,78.6152,78.6598,78.6152,78.6509,23600.0
2014-03-10 15:40:00,88.18,88.18,88.15,88.16,5600.0,78.6598,78.6598,78.633,78.6419,5600.0
2014-03-10 15:45:00,88.17,88.25,88.17,88.24,29800.0,78.6509,78.7222,78.6509,78.7133,29800.0
2014-03-10 15:50:00,88.24,88.26,88.24,88.25,32600.0,78.7133,78.7311,78.7133,78.7222,32600.0
2014-03-10 15:55:00,88.24,88.25,88.18,88.24,39300.0,78.7133,78.7222,78.6598,78.7133,39300.0
2014-03-11 09:30:00,88.28,88.35,88.24,88.34,19300.0,78.749,78.8114,78.7133,78.8025,19300.0
2014-03-11 09:35:00,88.31,88.36,88.23,88.28,17600.0,78.7758,78.8204,78.7044,78.749,17600.0
2014-03-11 09:40:00,88.27,88.32,88.2,88.23,6300.0,78.7401,78.7847,78.6776,78.7044,6300.0
2014-03-11 09:45:00,88.21,88.21,88.14,88.18,12700.0,78.6865,78.6865,78.6241,78.6598,12700.0
2014-03-11 09:50:00,88.17,88.19,88.05,88.14,16400.0,78.6509,78.6687,78.5438,78.6241,16400.0
2014-03-11 09:55:00,88.15,88.21,88.15,88.21,7200.0,78.633,78.6865,78.633,78.6865,7200.0
2014-03-11 10:00:00,88.28,88.28,88.11,88.18,18800.0,78.749,78.749,78.5973,78.6598,18800.0
2014-03-11 10:05:00,88.18,88.26,88.16,88.25,16800.0,78.6598,78.7311,78.6419,78.7222,16800.0
2014-03-11 10:10:00,88.25,88.3,88.23,88.3,13600.0,78.7222,78.7668,78.7044,78.7668,13600.0
2014-03-11 10:15:00,88.3,88.35,88.29,88.35,16100.0,78.7668,78.8114,78.7579,78.8114,16100.0
2014-03-11 10:20:00,88.37,88.38,88.31,88.33,17400.0,78.8293,78.8382,78.7758,78.7936,17400.0
2014-03-11 10:25:00,88.34,88.42,88.34,88.42,15900.0,78.8025,78.8739,78.8025,78.8739,15900.0
2014-03-11 10:30:00,88.44,88.48,88.43,88.46,19100.0,78.8917,78.9274,78.8828,78.9096,19100.0
2014-03-11 10:35:00,88.47,88.49,88.45,88.45,17600.0,78.9185,78.9363,78.9006,78.9006,17600.0
2014-03-11 10:40:00,88.46,88.48,88.45,88.46,5700.0,78.9096,78.9274,78.9006,78.9096,5700.0
2014-03-11 10:45:00,88.47,88.53,88.47,88.53,35300.0,78.9185,78.972,78.9185,78.972,35300.0
2014-03-11 10:50:00,88.54,88.61,88.54,88.61,14000.0,78.9809,79.0434,78.9809,79.0434,14000.0
2014-03-11 10:55:00,88.61,88.65,88.56,88.59,27400.0,79.0434,79.079,78.9988,79.0255,27400.0
2014-03-11 11:00:00,88.6,88.61,88.56,88.56,30600.0,79.0344,79.0434,78.9988,78.9988,30600.0
2014-03-11 11:05:00,88.56,88.58,88.53,88.53,24400.0,78.9988,79.0166,78.972,78.972,24400.0
2014-03-11 11:10:00,88.53,88.54,88.51,88.54,3600.0,78.972,78.9809,78.9542,78.9809,3600.0
2014-03-11 11:15:00,88.54,88.55,88.5,88.5,11400.0,78.9809,78.9898,78.9452,78.9452,11400.0
2014-03-11 11:20:00,88.5,88.51,88.49,88.51,14500.0,78.9452,78.9542,78.9363,78.9542,14500.0
2014-03-11 11:25:00,88.52,88.54,88.5,88.53,12500.0,78.9631,78.9809,78.9452,78.972,12500.0
2014-03-11 11:30:00,88.52,88.52,88.47,88.49,12100.0,78.9631,78.9631,78.9185,78.9363,12100.0
2014-03-11 11:35:00,88.49,88.5,88.46,88.48,17800.0,78.9363,78.9452,78.9096,78.9274,17800.0
2014-03-11 11:40:00,88.48,88.48,88.28,88.31,24100.0,78.9274,78.9274,78.749,78.7758,24100.0
2014-03-11 11:45:00,88.31,88.38,88.3,88.36,14700.0,78.7758,78.8382,78.7668,78.8204,14700.0
2014-03-11 11:50:00,88.35,88.36,88.33,88.35,11700.0,78.8114,78.8204,78.7936,78.8114,11700.0
2014-03-11 11:55:00,88.34,88.36,88.31,88.34,7700.0,78.8025,78.8204,78.7758,78.8025,7700.0
2014-03-11 12:00:00,88.35,88.35,88.26,88.33,14600.0,78.8114,78.8114,78.7311,78.7936,14600.0
2014-03-11 12:05:00,88.32,88.36,88.26,88.26,23000.0,78.7847,78.8204,78.7311,78.7311,23000.0
2014-03-11 12:10:00,88.27,88.27,88.2,88.22,17100.0,78.7401,78.7401,78.6776,78.6955,17100.0
2014-03-11 12:15:00,88.22,88.22,88.1,88.13,18000.0,78.6955,78.6955,78.5884,78.6152,18000.0
2014-03-11 12:20:00,88.09,88.18,88.08,88.18,14800.0,78.5795,78.6598,78.5706,78.6598,14800.0
2014-03-11 12:25:00,88.17,88.19,88.15,88.17,4900.0,78.6509,78.6687,78.633,78.6509,4900.0
2014-03-11 12:30:00,88.18,88.2,88.16,88.19,3100.0,78.6598,78.6776,78.6419,78.6687,3100.0
2014-03-11 12:35:00,88.19,88.19,88.16,88.19,9700.0,78.6687,78.6687,78.6419,78.6687,9700.0
2014-03-11 12:40:00,88.17,88.19,88.15,88.18,6400.0,78.6509,78.6687,78.633,78.6598,6400.0
2014-03-11 12:45:00,88.17,88.24,88.17,88.24,8600.0,78.6509,78.7133,78.6509,78.7133,8600.0
2014-03-11 12:50:00,88.25,88.26,88.23,88.24,16000.0,78.7222,78.7311,78.7044,78.7133,16000.0
2014-03-11 12:55:00,88.24,88.24,88.19,88.2,5000.0,78.7133,78.7133,78.6687,78.6776,5000.0
2014-03-11 13:00:00,88.16,88.16,88.12,88.12,6100.0,78.6419,78.6419,78.6063,78.6063,6100.0
2014-03-11 13:05:00,88.11,88.13,88.06,88.13,9200.0,78.5973,78.6152,78.5527,78.6152,9200.0
2014-03-11 13:10:00,88.12,88.19,88.11,88.19,5500.0,78.6063,78.6687,78.5973,78.6687,5500.0
2014-03-11 13:15:00,88.19,88.19,88.16,88.17,3700.0,78.6687,78.6687,78.6419,78.6509,3700.0
2014-03-11 13:20:00,88.15,88.17,88.08,88.08,26400.0,78.633,78.6509,78.5706,78.5706,26400.0
2014-03-11 13:25:00,88.08,88.11,88.01,88.01,20000.0,78.5706,78.5973,78.5081,78.5081,20000.0
2014-03-11 13:30:00,88.0,88.04,87.98,88.04,11300.0,78.4992,78.5349,78.4814,78.5349,11300.0
2014-03-11 13:35:00,88.05,88.11,88.05,88.11,10000.0,78.5438,78.5973,78.5438,78.5973,10000.0
2014-03-11 13:40:00,88.11,88.14,88.1,88.11,6800.0,78.5973,78.6241,78.5884,78.5973,6800.0
2014-03-11 13:45:00,88.11,88.2,88.1,88.17,14000.0,78.5973,78.6776,78.5884,78.6509,14000.0
2014-03-11 13:50:00,88.18,88.19,88.16,88.17,7100.0,78.6598,78.6687,78.6419,78.6509,7100.0
2014-03-11 13:55:00,88.17,88.2,88.15,88.2,10800.0,78.6509,78.6776,78.633,78.6776,10800.0
2014-03-11 14:00:00,88.19,88.23,88.14,88.15,4700.0,78.6687,78.7044,78.6241,78.633,4700.0
2014-03-11 14:05:00,88.15,88.16,88.12,88.12,9900.0,78.633,78.6419,78.6063,78.6063,9900.0
2014-03-11 14:10:00,88.12,88.16,88.09,88.09,9500.0,78.6063,78.6419,78.5795,78.5795,9500.0
2014-03-11 14:15:00,88.1,88.1,88.03,88.05,7200.0,78.5884,78.5884,78.526,78.5438,7200.0
2014-03-11 14:20:00,88.04,88.05,87.97,88.0,32600.0,78.5349,78.5438,78.4725,78.4992,32600.0
2014-03-11 14:25:00,88.01,88.04,87.98,88.02,14900.0,78.5081,78.5349,78.4814,78.5171,14900.0
2014-03-11 14:30:00,88.02,88.03,87.87,87.9,25900.0,78.5171,78.526,78.3833,78.41,25900.0
2014-03-11 14:35:00,87.89,87.93,87.88,87.9,11600.0,78.4011,78.4368,78.3922,78.41,11600.0
2014-03-11 14:40:00,87.9,87.91,87.86,87.9,9200.0,78.41,78.4189,78.3743,78.41,9200.0
2014-03-11 14:45:00,87.91,87.97,87.88,87.95,12800.0,78.4189,78.4725,78.3922,78.4546,12800.0
2014-03-11 14:50:00,87.97,87.99,87.94,87.95,35500.0,78.4725,78.4903,78.4457,78.4546,35500.0
2014-03-11 14:55:00,87.95,87.95,87.86,87.86,13100.0,78.4546,78.4546,78.3743,78.3743,13100.0
2014-03-11 15:00:00,87.86,87.86,87.76,87.79,63500.0,78.3743,78.3743,78.2851,78.3119,63500.0
2014-03-11 15:05:00,87.78,87.81,87.73,87.77,58100.0,78.303,78.3297,78.2584,78.2941,58100.0
2014-03-11 15:10:00,87.78,87.78,87.69,87.72,27100.0,78.303,78.303,78.2227,78.2495,27100.0
2014-03-11 15:15:00,87.7,87.82,87.7,87.78,19800.0,78.2316,78.3387,78.2316,78.303,19800.0
2014-03-11 15:20:00,87.77,87.87,87.77,87.85,29900.0,78.2941,78.3833,78.2941,78.3654,29900.0
2014-03-11 15:25:00,87.85,87.85,87.8,87.82,23500.0,78.3654,78.3654,78.3208,78.3387,23500.0
2014-03-11 15:30:00,87.81,87.92,87.8,87.91,19900.0,78.3297,78.4279,78.3208,78.4189,19900.0
2014-03-11 15:35:00,87.91,87.91,87.81,87.85,21200.0,78.4189,78.4189,78.3297,78.3654,21200.0
2014-03-11 15:40:00,87.85,87.88,87.81,87.82,19700.0,78.3654,78.3922,78.3297,78.3387,19700.0
2014-03-11 15:45:00,87.82,87.84,87.77,87.8,74200.0,78.3387,78.3565,78.2941,78.3208,74200.0
2014-03-11 15:50:00,87.79,87.87,87.79,87.85,51100.0,78.3119,78.3833,78.3119,78.3654,51100.0
2014-03-11 15:55:00,87.86,87.92,87.84,87.9,56700.0,78.3743,78.4279,78.3565,78.41,56700.0
2014-03-12 09:30:00,87.5,87.54,87.41,87.43,18500.0,78.0532,78.0889,77.9729,77.9908,18500.0
2014-03-12 09:35:00,87.45,87.58,87.41,87.46,144100.0,78.0086,78.1246,77.9729,78.0175,144100.0
2014-03-12 09:40:00,87.47,87.47,87.3,87.38,29100.0,78.0264,78.0264,77.8748,77.9462,29100.0
2014-03-12 09:45:00,87.36,87.36,87.19,87.3,18100.0,77.9283,77.9283,77.7767,77.8748,18100.0
2014-03-12 09:50:00,87.29,87.38,87.22,87.33,65200.0,77.8659,77.9462,77.8034,77.9016,65200.0
2014-03-12 09:55:00,87.33,87.41,87.32,87.39,18300.0,77.9016,77.9729,77.8926,77.9551,18300.0
2014-03-12 10:00:00,87.37,87.56,87.35,87.55,32600.0,77.9372,78.1067,77.9194,78.0978,32600.0
2014-03-12 10:05:00,87.56,87.59,87.5,87.59,11900.0,78.1067,78.1335,78.0532,78.1335,11900.0
2014-03-12 10:10:00,87.62,87.62,87.49,87.52,9700.0,78.1602,78.1602,78.0443,78.071,9700.0
2014-03-12 10:15:00,87.5,87.56,87.46,87.48,19000.0,78.0532,78.1067,78.0175,78.0354,19000.0
2014-03-12 10:20:00,87.48,87.64,87.48,87.6,17200.0,78.0354,78.1781,78.0354,78.1424,17200.0
2014-03-12 10:25:00,87.62,87.65,87.57,87.57,13100.0,78.1602,78.187,78.1156,78.1156,13100.0
2014-03-12 10:30:00,87.57,87.72,87.57,87.68,16700.0,78.1156,78.2495,78.1156,78.2138,16700.0
2014-03-12 10:35:00,87.68,87.68,87.56,87.56,18400.0,78.2138,78.2138,78.1067,78.1067,18400.0
2014-03-12 10:40:00,87.57,87.62,87.56,87.61,4800.0,78.1156,78.1602,78.1067,78.1513,4800.0
2014-03-12 10:45:00,87.63,87.65,87.49,87.54,47300.0,78.1692,78.187,78.0443,78.0889,47300.0
2014-03-12 10:50:00,87.54,87.65,87.49,87.65,19600.0,78.0889,78.187,78.0443,78.187,19600.0
2014-03-12 10:55:00,87.66,87.78,87.66,87.76,38600.0,78.1959,78.303,78.1959,78.2851,38600.0
2014-03-12 11:00:00,87.76,87.77,87.67,87.7,9700.0,78.2851,78.2941,78.2048,78.2316,9700.0
2014-03-12 11:05:00,87.7,87.8,87.69,87.78,35500.0,78.2316,78.3208,78.2227,78.303,35500.0
2014-03-12 11:10:00,87.79,87.81,87.74,87.76,14000.0,78.3119,78.3297,78.2673,78.2851,14000.0
2014-03-12 11:15:00,87.75,87.83,87.75,87.81,12700.0,78.2762,78.3476,78.2762,78.3297,12700.0
2014-03-12 11:20:00,87.82,87.89,87.82,87.89,9300.0,78.3387,78.4011,78.3387,78.4011,9300.0
2014-03-12 11:25:00,87.9,87.94,87.9,87.9,11500.0,78.41,78.4457,78.41,78.41,11500.0
2014-03-12 11:30:00,87.92,87.92,87.9,87.91,8000.0,78.4279,78.4279,78.41,78.4189,8000.0
2014-03-12 11:35:00,87.9,87.9,87.83,87.83,16700.0,78.41,78.41,78.3476,78.3476,16700.0
2014-03-12 11:40:00,87.85,87.85,87.81,87.85,176100.0,78.3654,78.3654,78.3297,78.3654,176100.0
2014-03-12 11:45:00,87.85,87.86,87.83,87.84,5400.0,78.3654,78.3743,78.3476,78.3565,5400.0
2014-03-12 11:50:00,87.83,87.86,87.81,87.86,12800.0,78.3476,78.3743,78.3297,78.3743,12800.0
2014-03-12 11:55:00,87.86,87.86,87.73,87.73,27400.0,78.3743,78.3743,78.2584,78.2584,27400.0
2014-03-12 12:00:00,87.73,87.8,87.7,87.79,12700.0,78.2584,78.3208,78.2316,78.3119,12700.0
2014-03-12 12:05:00,87.81,87.83,87.78,87.78,9600.0,78.3297,78.3476,78.303,78.303,9600.0
2014-03-12 12:10:00,87.76,87.78,87.72,87.78,17500.0,78.2851,78.303,78.2495,78.303,17500.0
2014-03-12 12:15:00,87.78,87.8,87.74,87.76,19800.0,78.303,78.3208,78.2673,78.2851,19800.0
2014-03-12 12:20:00,87.77,87.81,87.77,87.8,12500.0,78.2941,78.3297,78.2941,78.3208,12500.0
2014-03-12 12:25:00,87.79,87.79,87.7,87.72,7800.0,78.3119,78.3119,78.2316,78.2495,7800.0
2014-03-12 12:30:00,87.73,87.74,87.68,87.68,12300.0,78.2584,78.2673,78.2138,78.2138,12300.0
2014-03-12 12:35:00,87.69,87.72,87.69,87.7,7400.0,78.2227,78.2495,78.2227,78.2316,7400.0
2014-03-12 12:40:00,87.69,87.77,87.69,87.77,10100.0,78.2227,78.2941,78.2227,78.2941,10100.0
2014-03-12 12:45:00,87.76,87.78,87.73,87.73,12500.0,78.2851,78.303,78.2584,78.2584,12500.0
2014-03-12 12:50:00,87.74,87.76,87.73,87.76,6200.0,78.2673,78.2851,78.2584,78.2851,6200.0
2014-03-12 12:55:00,87.76,87.86,87.76,87.85,9100.0,78.2851,78.3743,78.2851,78.3654,9100.0
2014-03-12 13:00:00,87.86,87.86,87.8,87.83,6300.0,78.3743,78.3743,78.3208,78.3476,6300.0
2014-03-12 13:05:00,87.83,87.83,87.78,87.78,2500.0,78.3476,78.3476,78.303,78.303,2500.0
2014-03-12 13:10:00,87.78,87.78,87.68,87.69,9100.0,78.303,78.303,78.2138,78.2227,9100.0
2014-03-12 13:15:00,87.69,87.75,87.69,87.75,6200.0,78.2227,78.2762,78.2227,78.2762,6200.0
2014-03-12 13:20:00,87.74,87.74,87.69,87.69,13300.0,78.2673,78.2673,78.2227,78.2227,13300.0
2014-03-12 13:25:00,87.69,87.75,87.69,87.73,8400.0,78.2227,78.2762,78.2227,78.2584,8400.0
2014-03-12 13:30:00,87.74,87.78,87.74,87.75,12600.0,78.2673,78.303,78.2673,78.2762,12600.0
2014-03-12 13:35:00,87.74,87.8,87.73,87.78,23900.0,78.2673,78.3208,78.2584,78.303,23900.0
2014-03-12 13:40:00,87.77,87.82,87.76,87.77,24200.0,78.2941,78.3387,78.2851,78.2941,24200.0
2014-03-12 13:45:00,87.79,87.81,87.78,87.8,9800.0,78.3119,78.3297,78.303,78.3208,9800.0
2014-03-12 13:50:00,87.79,87.8,87.78,87.78,18600.0,78.3119,78.3208,78.303,78.303,18600.0
2014-03-12 13:55:00,87.78,87.82,87.78,87.81,15100.0,78.303,78.3387,78.303,78.3297,15100.0
2014-03-12 14:00:00,87.81,87.89,87.81,87.88,67100.0,78.3297,78.4011,78.3297,78.3922,67100.0
2014-03-12 14:05:00,87.89,87.91,87.81,87.81,13500.0,78.4011,78.4189,78.3297,78.3297,13500.0
2014-03-12 14:10:00,87.81,87.84,87.76,87.78,15000.0,78.3297,78.3565,78.2851,78.303,15000.0
2014-03-12 14:15:00,87.78,87.84,87.78,87.84,13500.0,78.303,78.3565,78.303,78.3565,13500.0
2014-03-12 14:20:00,87.83,87.88,87.83,87.87,13100.0,78.3476,78.3922,78.3476,78.3833,13100.0
2014-03-12 14:25:00,87.87,87.88,87.83,87.87,25100.0,78.3833,78.3922,78.3476,78.3833,25100.0
2014-03-12 14:30:00,87.87,87.87,87.8,87.83,11200.0,78.3833,78.3833,78.3208,78.3476,11200.0
2014-03-12 14:35:00,87.84,87.87,87.83,87.86,7300.0,78.3565,78.3833,78.3476,78.3743,7300.0
2014-03-12 14:40:00,87.85,87.87,87.82,87.84,5900.0,78.3654,78.3833,78.3387,78.3565,5900.0
2014-03-12 14:45:00,87.84,87.88,87.83,87.86,6600.0,78.3565,78.3922,78.3476,78.3743,6600.0
2014-03-12 14:50:00,87.86,87.87,87.84,87.87,43600.0,78.3743,78.3833,78.3565,78.3833,43600.0
2014-03-12 14:55:00,87.86,87.86,87.79,87.79,19900.0,78.3743,78.3743,78.3119,78.3119,19900.0
2014-03-12 15:00:00,87.79,87.82,87.79,87.82,18400.0,78.3119,78.3387,78.3119,78.3387,18400.0
2014-03-12 15:05:00,87.83,87.85,87.82,87.83,19800.0,78.3476,78.3654,78.3387,78.3476,19800.0
2014-03-12 15:10:00,87.83,87.84,87.8,87.8,15200.0,78.3476,78.3565,78.3208,78.3208,15200.0
2014-03-12 15:15:00,87.79,87.81,87.74,87.76,46100.0,78.3119,78.3297,78.2673,78.2851,46100.0
2014-03-12 15:20:00,87.78,87.78,87.77,87.77,19200.0,78.303,78.303,78.2941,78.2941,19200.0
2014-03-12 15:25:00,87.77,87.77,87.73,87.74,22300.0,78.2941,78.2941,78.2584,78.2673,22300.0
2014-03-12 15:30:00,87.75,87.76,87.72,87.74,15400.0,78.2762,78.2851,78.2495,78.2673,15400.0
2014-03-12 15:35:00,87.74,87.79,87.72,87.79,26800.0,78.2673,78.3119,78.2495,78.3119,26800.0
2014-03-12 15:40:00,87.79,87.84,87.77,87.84,35800.0,78.3119,78.3565,78.2941,78.3565,35800.0
2014-03-12 15:45:00,87.85,87.88,87.8,87.88,74100.0,78.3654,78.3922,78.3208,78.3922,74100.0
2014-03-12 15:50:00,87.88,87.96,87.88,87.9,38100.0,78.3922,78.4635,78.3922,78.41,38100.0
2014-03-12 15:55:00,87.89,87.95,87.87,87.94,27300.0,78.4011,78.4546,78.3833,78.4457,27300.0
2014-03-13 09:30:00,88.23,88.23,88.12,88.18,13100.0,78.7044,78.7044,78.6063,78.6598,13100.0
2014-03-13 09:35:00,88.19,88.26,88.16,88.18,11000.0,78.6687,78.7311,78.6419,78.6598,11000.0
2014-03-13 09:40:00,88.18,88.22,88.08,88.09,6600.0,78.6598,78.6955,78.5706,78.5795,6600.0
2014-03-13 09:45:00,88.08,88.14,88.05,88.11,15900.0,78.5706,78.6241,78.5438,78.5973,15900.0
2014-03-13 09:50:00,88.1,88.14,88.01,88.01,15400.0,78.5884,78.6241,78.5081,78.5081,15400.0
2014-03-13 09:55:00,88.02,88.09,88.01,88.08,7000.0,78.5171,78.5795,78.5081,78.5706,7000.0
2014-03-13 10:00:00,88.11,88.13,88.04,88.11,10300.0,78.5973,78.6152,78.5349,78.5973,10300.0
2014-03-13 10:05:00,88.09,88.12,88.05,88.06,12200.0,78.5795,78.6063,78.5438,78.5527,12200.0
2014-03-13 10:10:00,88.06,88.06,87.92,87.97,13900.0,78.5527,78.5527,78.4279,78.4725,13900.0
2014-03-13 10:15:00,87.97,88.03,87.95,87.99,17900.0,78.4725,78.526,78.4546,78.4903,17900.0
2014-03-13 10:20:00,88.02,88.06,88.01,88.01,9500.0,78.5171,78.5527,78.5081,78.5081,9500.0
2014-03-13 10:25:00,88.01,88.06,87.98,88.04,9900.0,78.5081,78.5527,78.4814,78.5349,9900.0
2014-03-13 10:30:00,88.03,88.07,88.0,88.0,21800.0,78.526,78.5617,78.4992,78.4992,21800.0
2014-03-13 10:35:00,88.0,88.0,87.9,87.92,16700.0,78.4992,78.4992,78.41,78.4279,16700.0
2014-03-13 10:40:00,87.92,87.92,87.82,87.85,30900.0,78.4279,78.4279,78.3387,78.3654,30900.0
2014-03-13 10:45:00,87.85,87.85,87.73,87.74,20500.0,78.3654,78.3654,78.2584,78.2673,20500.0
2014-03-13 10:50:00,87.75,87.84,87.75,87.79,20900.0,78.2762,78.3565,78.2762,78.3119,20900.0
2014-03-13 10:55:00,87.79,87.81,87.73,87.73,9300.0,78.3119,78.3297,78.2584,78.2584,9300.0
2014-03-13 11:00:00,87.73,87.81,87.69,87.78,51600.0,78.2584,78.3297,78.2227,78.303,51600.0
2014-03-13 11:05:00,87.77,87.81,87.68,87.75,30700.0,78.2941,78.3297,78.2138,78.2762,30700.0
2014-03-13 11:10:00,87.75,87.79,87.71,87.74,28800.0,78.2762,78.3119,78.2405,78.2673,28800.0
2014-03-13 11:15:00,87.74,87.84,87.74,87.82,23800.0,78.2673,78.3565,78.2673,78.3387,23800.0
2014-03-13 11:20:00,87.81,87.81,87.74,87.74,18800.0,78.3297,78.3297,78.2673,78.2673,18800.0
2014-03-13 11:25:00,87.74,87.76,87.6,87.63,25400.0,78.2673,78.2851,78.1424,78.1692,25400.0
2014-03-13 11:30:00,87.63,87.67,87.59,87.67,12700.0,78.1692,78.2048,78.1335,78.2048,12700.0
2014-03-13 11:35:00,87.67,87.71,87.67,87.69,8800.0,78.2048,78.2405,78.2048,78.2227,8800.0
2014-03-13 11:40:00,87.67,87.73,87.66,87.7,68600.0,78.2048,78.2584,78.1959,78.2316,68600.0
2014-03-13 11:45:00,87.7,87.7,87.62,87.63,15300.0,78.2316,78.2316,78.1602,78.1692,15300.0
2014-03-13 11:50:00,87.61,87.61,87.52,87.58,19300.0,78.1513,78.1513,78.071,78.1246,19300.0
2014-03-13 11:55:00,87.57,87.61,87.56,87.57,18400.0,78.1156,78.1513,78.1067,78.1156,18400.0
2014-03-13 12:00:00,87.57,87.6,87.57,87.6,6600.0,78.1156,78.1424,78.1156,78.1424,6600.0
2014-03-13 12:05:00,87.57,87.57,87.46,87.49,18100.0,78.1156,78.1156,78.0175,78.0443,18100.0
2014-03-13 12:10:00,87.51,87.52,87.4,87.4,14700.0,78.0621,78.071,77.964,77.964,14700.0
2014-03-13 12:15:00,87.39,87.44,87.38,87.44,14800.0,77.9551,77.9997,77.9462,77.9997,14800.0
2014-03-13 12:20:00,87.43,87.45,87.36,87.36,10600.0,77.9908,78.0086,77.9283,77.9283,10600.0
2014-03-13 12:25:00,87.35,87.37,87.28,87.3,21600.0,77.9194,77.9372,77.857,77.8748,21600.0
2014-03-13 12:30:00,87.29,87.29,87.25,87.26,16700.0,77.8659,77.8659,77.8302,77.8391,16700.0
2014-03-13 12:35:00,87.27,87.27,87.12,87.12,27000.0,77.848,77.848,77.7142,77.7142,27000.0
2014-03-13 12:40:00,87.12,87.26,87.11,87.25,23000.0,77.7142,77.8391,77.7053,77.8302,23000.0
2014-03-13 12:45:00,87.24,87.24,87.19,87.21,9600.0,77.8213,77.8213,77.7767,77.7945,9600.0
2014-03-13 12:50:00,87.21,87.22,87.11,87.12,16300.0,77.7945,77.8034,77.7053,77.7142,16300.0
2014-03-13 12:55:00,87.11,87.12,87.05,87.08,18100.0,77.7053,77.7142,77.6518,77.6785,18100.0
2014-03-13 13:00:00,87.06,87.06,86.82,86.88,80000.0,77.6607,77.6607,77.4466,77.5001,80000.0
2014-03-13 13:05:00,86.87,86.87,86.73,86.87,38500.0,77.4912,77.4912,77.3663,77.4912,38500.0
2014-03-13 13:10:00,86.86,86.97,86.86,86.97,21200.0,77.4823,77.5804,77.4823,77.5804,21200.0
2014-03-13 13:15:00,86.98,87.04,86.96,87.01,38000.0,77.5893,77.6429,77.5715,77.6161,38000.0
2014-03-13 13:20:00,87.0,87.03,86.95,86.95,42000.0,77.6072,77.6339,77.5626,77.5626,42000.0
2014-03-13 13:25:00,86.95,87.12,86.95,87.11,34900.0,77.5626,77.7142,77.5626,77.7053,34900.0
2014-03-13 13:30:00,87.11,87.11,87.0,87.0,19700.0,77.7053,77.7053,77.6072,77.6072,19700.0
2014-03-13 13:35:00,86.99,87.02,86.91,86.92,9000.0,77.5983,77.625,77.5269,77.5358,9000.0
2014-03-13 13:40:00,86.9,87.02,86.89,87.02,24200.0,77.518,77.625,77.5091,77.625,24200.0
2014-03-13 13:45:00,87.03,87.08,87.03,87.06,31000.0,77.6339,77.6785,77.6339,77.6607,31000.0
2014-03-13 13:50:00,87.05,87.05,86.98,86.98,19700.0,77.6518,77.6518,77.5893,77.5893,19700.0
2014-03-13 13:55:00,86.98,86.98,86.9,86.97,20700.0,77.5893,77.5893,77.518,77.5804,20700.0
2014-03-13 14:00:00,86.97,87.0,86.96,86.98,9900.0,77.5804,77.6072,77.5715,77.5893,9900.0
2014-03-13 14:05:00,86.97,86.97,86.84,86.84,19500.0,77.5804,77.5804,77.4645,77.4645,19500.0
2014-03-13 14:10:00,86.86,86.92,86.85,86.91,26900.0,77.4823,77.5358,77.4734,77.5269,26900.0
2014-03-13 14:15:00,86.89,86.91,86.83,86.83,10000.0,77.5091,77.5269,77.4555,77.4555,10000.0
2014-03-13 14:20:00,86.82,86.87,86.76,86.8,30500.0,77.4466,77.4912,77.3931,77.4288,30500.0
2014-03-13 14:25:00,86.8,86.86,86.78,86.85,14800.0,77.4288,77.4823,77.4109,77.4734,14800.0
2014-03-13 14:30:00,86.85,86.98,86.84,86.95,23600.0,77.4734,77.5893,77.4645,77.5626,23600.0
2014-03-13 14:35:00,86.94,86.94,86.87,86.88,15500.0,77.5537,77.5537,77.4912,77.5001,15500.0
2014-03-13 14:40:00,86.91,86.96,86.85,86.87,35900.0,77.5269,77.5715,77.4734,77.4912,35900.0
2014-03-13 14:45:00,86.88,86.89,86.7,86.77,75000.0,77.5001,77.5091,77.3396,77.402,75000.0
2014-03-13 14:50:00,86.76,86.81,86.73,86.73,48500.0,77.3931,77.4377,77.3663,77.3663,48500.0
2014-03-13 14:55:00,86.71,86.8,86.69,86.75,76000.0,77.3485,77.4288,77.3307,77.3842,76000.0
2014-03-13 15:00:00,86.76,86.84,86.72,86.78,39700.0,77.3931,77.4645,77.3574,77.4109,39700.0
2014-03-13 15:05:00,86.79,86.79,86.62,86.62,66200.0,77.4199,77.4199,77.2682,77.2682,66200.0
2014-03-13 15:10:00,86.62,86.67,86.59,86.64,71000.0,77.2682,77.3128,77.2414,77.2861,71000.0
2014-03-13 15:15:00,86.64,86.65,86.52,86.52,35400.0,77.2861,77.295,77.179,77.179,35400.0
2014-03-13 15:20:00,86.53,86.68,86.53,86.65,66100.0,77.1879,77.3217,77.1879,77.295,66100.0
2014-03-13 15:25:00,86.66,86.68,86.63,86.68,9700.0,77.3039,77.3217,77.2771,77.3217,9700.0
2014-03-13 15:30:00,86.69,86.72,86.62,86.65,82000.0,77.3307,77.3574,77.2682,77.295,82000.0
2014-03-13 15:35:00,86.66,86.78,86.66,86.77,39000.0,77.3039,77.4109,77.3039,77.402,39000.0
2014-03-13 15:40:00,86.79,86.81,86.76,86.8,24800.0,77.4199,77.4377,77.3931,77.4288,24800.0
2014-03-13 15:45:00,86.8,86.87,86.78,86.85,42100.0,77.4288,77.4912,77.4109,77.4734,42100.0
2014-03-13 15:50:00,86.85,86.85,86.73,86.75,29800.0,77.4734,77.4734,77.3663,77.3842,29800.0
2014-03-13 15:55:00,86.75,86.79,86.75,86.77,28900.0,77.3842,77.4199,77.3842,77.402,28900.0
2014-03-14 09:30:00,86.56,86.82,86.51,86.73,29400.0,77.2147,77.4466,77.1701,77.3663,29400.0
2014-03-14 09:35:00,86.72,86.86,86.7,86.86,108700.0,77.3574,77.4823,77.3396,77.4823,108700.0
2014-03-14 09:40:00,86.85,87.0,86.85,87.0,9900.0,77.4734,77.6072,77.4734,77.6072,9900.0
2014-03-14 09:45:00,87.03,87.03,86.85,86.86,20800.0,77.6339,77.6339,77.4734,77.4823,20800.0
2014-03-14 09:50:00,86.9,86.91,86.76,86.79,16300.0,77.518,77.5269,77.3931,77.4199,16300.0
2014-03-14 09:55:00,86.75,86.86,86.71,86.71,26800.0,77.3842,77.4823,77.3485,77.3485,26800.0
2014-03-14 10:00:00,86.72,86.91,86.72,86.82,63800.0,77.3574,77.5269,77.3574,77.4466,63800.0
2014-03-14 10:05:00,86.81,87.07,86.79,87.05,40000.0,77.4377,77.6696,77.4199,77.6518,40000.0
2014-03-14 10:10:00,87.04,87.06,86.95,86.97,20300.0,77.6429,77.6607,77.5626,77.5804,20300.0
2014-03-14 10:15:00,86.95,87.07,86.93,87.03,38900.0,77.5626,77.6696,77.5447,77.6339,38900.0
2014-03-14 10:20:00,87.03,87.03,86.9,86.93,119500.0,77.6339,77.6339,77.518,77.5447,119500.0
2014-03-14 10:25:00,86.93,87.01,86.92,86.95,154000.0,77.5447,77.6161,77.5358,77.5626,154000.0
2014-03-14 10:30:00,86.96,86.97,86.87,86.94,57900.0,77.5715,77.5804,77.4912,77.5537,57900.0
2014-03-14 10:35:00,86.95,87.0,86.91,86.94,18900.0,77.5626,77.6072,77.5269,77.5537,18900.0
2014-03-14 10:40:00,86.95,86.98,86.87,86.89,8800.0,77.5626,77.5893,77.4912,77.5091,8800.0
2014-03-14 10:45:00,86.88,86.96,86.84,86.9,13600.0,77.5001,77.5715,77.4645,77.518,13600.0
2014-03-14 10:50:00,86.89,86.9,86.79,86.79,13500.0,77.5091,77.518,77.4199,77.4199,13500.0
2014-03-14 10:55:00,86.78,86.82,86.71,86.74,30700.0,77.4109,77.4466,77.3485,77.3753,30700.0
2014-03-14 11:00:00,86.74,86.8,86.67,86.71,29700.0,77.3753,77.4288,77.3128,77.3485,29700.0
2014-03-14 11:05:00,86.69,86.74,86.63,86.68,26000.0,77.3307,77.3753,77.2771,77.3217,26000.0
2014-03-14 11:10:00,86.66,86.66,86.6,86.64,11900.0,77.3039,77.3039,77.2504,77.2861,11900.0
2014-03-14 11:15:00,86.6,86.63,86.59,86.62,15700.0,77.2504,77.2771,77.2414,77.2682,15700.0
2014-03-14 11:20:00,86.61,86.61,86.52,86.58,18300.0,77.2593,77.2593,77.179,77.2325,18300.0
2014-03-14 11:25:00,86.58,86.67,86.58,86.66,64600.0,77.2325,77.3128,77.2325,77.3039,64600.0
2014-03-14 11:30:00,86.66,86.75,86.65,86.74,40500.0,77.3039,77.3842,77.295,77.3753,40500.0
2014-03-14 11:35:00,86.73,86.8,86.64,86.79,55600.0,77.3663,77.4288,77.2861,77.4199,55600.0
2014-03-14 11:40:00,86.81,86.93,86.79,86.9,129100.0,77.4377,77.5447,77.4199,77.518,129100.0
2014-03-14 11:45:00,86.9,87.02,86.87,87.02,56900.0,77.518,77.625,77.4912,77.625,56900.0
2014-03-14 11:50:00,87.03,87.09,86.97,87.02,33700.0,77.6339,77.6875,77.5804,77.625,33700.0
2014-03-14 11:55:00,87.01,87.07,87.0,87.03,78500.0,77.6161,77.6696,77.6072,77.6339,78500.0
2014-03-14 12:00:00,87.03,87.05,86.88,86.88,34800.0,77.6339,77.6518,77.5001,77.5001,34800.0
2014-03-14 12:05:00,86.9,86.95,86.9,86.93,14000.0,77.518,77.5626,77.518,77.5447,14000.0
2014-03-14 12:10:00,86.94,87.03,86.94,86.97,16000.0,77.5537,77.6339,77.5537,77.5804,16000.0
2014-03-14 12:15:00,86.94,87.01,86.94,86.97,19800.0,77.5537,77.6161,77.5537,77.5804,19800.0
2014-03-14 12:20:00,86.97,87.04,86.97,87.01,12400.0,77.5804,77.6429,77.5804,77.6161,12400.0
2014-03-14 12:25:00,87.0,87.0,86.85,86.85,22500.0,77.6072,77.6072,77.4734,77.4734,22500.0
2014-03-14 12:30:00,86.86,86.93,86.79,86.81,37700.0,77.4823,77.5447,77.4199,77.4377,37700.0
2014-03-14 12:35:00,86.8,86.94,86.76,86.93,60700.0,77.4288,77.5537,77.3931,77.5447,60700.0
2014-03-14 12:40:00,86.92,87.0,86.89,87.0,45700.0,77.5358,77.6072,77.5091,77.6072,45700.0
2014-03-14 12:45:00,87.01,87.01,86.89,86.96,30000.0,77.6161,77.6161,77.5091,77.5715,30000.0
2014-03-14 12:50:00,86.95,86.95,86.89,86.9,7300.0,77.5626,77.5626,77.5091,77.518,7300.0
2014-03-14 12:55:00,86.9,86.97,86.9,86.97,3700.0,77.518,77.5804,77.518,77.5804,3700.0
2014-03-14 13:00:00,86.99,87.0,86.9,86.92,13300.0,77.5983,77.6072,77.518,77.5358,13300.0
2014-03-14 13:05:00,86.93,86.93,86.86,86.89,17900.0,77.5447,77.5447,77.4823,77.5091,17900.0
2014-03-14 13:10:00,86.89,86.93,86.89,86.9,5000.0,77.5091,77.5447,77.5091,77.518,5000.0
2014-03-14 13:15:00,86.88,86.9,86.85,86.9,5400.0,77.5001,77.518,77.4734,77.518,5400.0
2014-03-14 13:20:00,86.89,86.92,86.82,86.83,20100.0,77.5091,77.5358,77.4466,77.4555,20100.0
2014-03-14 13:25:00,86.83,86.86,86.8,86.86,6900.0,77.4555,77.4823,77.4288,77.4823,6900.0
2014-03-14 13:30:00,86.86,86.86,86.84,86.86,3500.0,77.4823,77.4823,77.4645,77.4823,3500.0
2014-03-14 13:35:00,86.87,86.9,86.82,86.83,11700.0,77.4912,77.518,77.4466,77.4555,11700.0
2014-03-14 13:40:00,86.81,86.81,86.76,86.77,12100.0,77.4377,77.4377,77.3931,77.402,12100.0
2014-03-14 13:45:00,86.77,86.77,86.72,86.73,20400.0,77.402,77.402,77.3574,77.3663,20400.0
2014-03-14 13:50:00,86.75,86.84,86.75,86.78,48300.0,77.3842,77.4645,77.3842,77.4109,48300.0
2014-03-14 13:55:00,86.79,86.82,86.78,86.82,12000.0,77.4199,77.4466,77.4109,77.4466,12000.0
2014-03-14 14:00:00,86.82,86.83,86.79,86.79,17500.0,77.4466,77.4555,77.4199,77.4199,17500.0
2014-03-14 14:05:00,86.79,86.8,86.75,86.8,6100.0,77.4199,77.4288,77.3842,77.4288,6100.0
2014-03-14 14:10:00,86.8,86.81,86.75,86.77,36500.0,77.4288,77.4377,77.3842,77.402,36500.0
2014-03-14 14:15:00,86.79,86.84,86.79,86.82,84000.0,77.4199,77.4645,77.4199,77.4466,84000.0
2014-03-14 14:20:00,86.82,86.84,86.82,86.83,14300.0,77.4466,77.4645,77.4466,77.4555,14300.0
2014-03-14 14:25:00,86.83,86.84,86.78,86.83,37500.0,77.4555,77.4645,77.4109,77.4555,37500.0
2014-03-14 14:30:00,86.83,86.83,86.78,86.8,20900.0,77.4555,77.4555,77.4109,77.4288,20900.0
2014-03-14 14:35:00,86.79,86.79,86.74,86.74,18000.0,77.4199,77.4199,77.3753,77.3753,18000.0
2014-03-14 14:40:00,86.73,86.76,86.67,86.74,33000.0,77.3663,77.3931,77.3128,77.3753,33000.0
2014-03-14 14:45:00,86.72,86.75,86.69,86.7,20500.0,77.3574,77.3842,77.3307,77.3396,20500.0
2014-03-14 14:50:00,86.7,86.72,86.65,86.66,41500.0,77.3396,77.3574,77.295,77.3039,41500.0
2014-03-14 14:55:00,86.66,86.66,86.57,86.57,19800.0,77.3039,77.3039,77.2236,77.2236,19800.0
2014-03-14 15:00:00,86.58,86.67,86.57,86.65,16200.0,77.2325,77.3128,77.2236,77.295,16200.0
2014-03-14 15:05:00,86.65,86.67,86.62,86.63,18900.0,77.295,77.3128,77.2682,77.2771,18900.0
2014-03-14 15:10:00,86.63,86.63,86.56,86.57,24600.0,77.2771,77.2771,77.2147,77.2236,24600.0
2014-03-14 15:15:00,86.56,86.58,86.55,86.57,10100.0,77.2147,77.2325,77.2058,77.2236,10100.0
2014-03-14 15:20:00,86.58,86.68,86.58,86.65,51600.0,77.2325,77.3217,77.2325,77.295,51600.0
2014-03-14 15:25:00,86.64,86.66,86.61,86.63,12700.0,77.2861,77.3039,77.2593,77.2771,12700.0
2014-03-14 15:30:00,86.64,86.73,86.62,86.7,23800.0,77.2861,77.3663,77.2682,77.3396,23800.0
2014-03-14 15:35:00,86.69,86.69,86.61,86.63,28300.0,77.3307,77.3307,77.2593,77.2771,28300.0
2014-03-14 15:40:00,86.63,86.68,86.63,86.65,19400.0,77.2771,77.3217,77.2771,77.295,19400.0
2014-03-14 15:45:00,86.65,86.65,86.55,86.56,58900.0,77.295,77.295,77.2058,77.2147,58900.0
2014-03-14 15:50:00,86.56,86.58,86.51,86.51,80000.0,77.2147,77.2325,77.1701,77.1701,80000.0
2014-03-14 15:55:00,86.52,86.62,86.52,86.57,192400.0,77.179,77.2682,77.179,77.2236,192400.0
2014-03-17 09:30:00,87.03,87.13,86.98,87.1,12800.0,77.6339,77.7231,77.5893,77.6964,12800.0
2014-03-17 09:35:00,87.14,87.35,87.13,87.35,15200.0,77.7321,77.9194,77.7231,77.9194,15200.0
2014-03-17 09:40:00,87.38,87.43,87.34,87.41,7500.0,77.9462,77.9908,77.9105,77.9729,7500.0
2014-03-17 09:45:00,87.45,87.45,87.4,87.44,6100.0,78.0086,78.0086,77.964,77.9997,6100.0
2014-03-17 09:50:00,87.46,87.48,87.4,87.41,6000.0,78.0175,78.0354,77.964,77.9729,6000.0
2014-03-17 09:55:00,87.41,87.49,87.4,87.45,6700.0,77.9729,78.0443,77.964,78.0086,6700.0
2014-03-17 10:00:00,87.42,87.6,87.41,87.58,27300.0,77.9818,78.1424,77.9729,78.1246,27300.0
2014-03-17 10:05:00,87.59,87.62,87.55,87.55,22400.0,78.1335,78.1602,78.0978,78.0978,22400.0
2014-03-17 10:10:00,87.55,87.59,87.46,87.46,14800.0,78.0978,78.1335,78.0175,78.0175,14800.0
2014-03-17 10:15:00,87.49,87.52,87.44,87.47,15200.0,78.0443,78.071,77.9997,78.0264,15200.0
2014-03-17 10:20:00,87.47,87.49,87.46,87.48,61400.0,78.0264,78.0443,78.0175,78.0354,61400.0
2014-03-17 10:25:00,87.51,87.51,87.37,87.38,8500.0,78.0621,78.0621,77.9372,77.9462,8500.0
2014-03-17 10:30:00,87.41,87.41,87.31,87.34,19100.0,77.9729,77.9729,77.8837,77.9105,19100.0
2014-03-17 10:35:00,87.36,87.38,87.33,87.33,7600.0,77.9283,77.9462,77.9016,77.9016,7600.0
2014-03-17 10:40:00,87.35,87.41,87.27,87.27,23900.0,77.9194,77.9729,77.848,77.848,23900.0
2014-03-17 10:45:00,87.24,87.26,87.18,87.23,26800.0,77.8213,77.8391,77.7678,77.8124,26800.0
2014-03-17 10:50:00,87.24,87.37,87.24,87.24,45800.0,77.8213,77.9372,77.8213,77.8213,45800.0
2014-03-17 10:55:00,87.22,87.29,87.22,87.27,19900.0,77.8034,77.8659,77.8034,77.848,19900.0
2014-03-17 11:00:00,87.25,87.39,87.25,87.35,42000.0,77.8302,77.9551,77.8302,77.9194,42000.0
2014-03-17 11:05:00,87.35,87.38,87.28,87.31,38200.0,77.9194,77.9462,77.857,77.8837,38200.0
2014-03-17 11:10:00,87.31,87.35,87.29,87.29,9200.0,77.8837,77.9194,77.8659,77.8659,9200.0
2014-03-17 11:15:00,87.3,87.37,87.28,87.35,24400.0,77.8748,77.9372,77.857,77.9194,24400.0
2014-03-17 11:20:00,87.33,87.34,87.22,87.24,23800.0,77.9016,77.9105,77.8034,77.8213,23800.0
2014-03-17 11:25:00,87.22,87.22,87.15,87.18,16200.0,77.8034,77.8034,77.741,77.7678,16200.0
2014-03-17 11:30:00,87.18,87.21,87.18,87.19,6300.0,77.7678,77.7945,77.7678,77.7767,6300.0
2014-03-17 11:35:00,87.19,87.19,87.13,87.16,8000.0,77.7767,77.7767,77.7231,77.7499,8000.0
2014-03-17 11:40:00,87.15,87.19,87.12,87.18,11200.0,77.741,77.7767,77.7142,77.7678,11200.0
2014-03-17 11:45:00,87.16,87.26,87.14,87.25,14800.0,77.7499,77.8391,77.7321,77.8302,14800.0
2014-03-17 11:50:00,87.26,87.27,87.22,87.26,8800.0,77.8391,77.848,77.8034,77.8391,8800.0
2014-03-17 11:55:00,87.28,87.34,87.26,87.34,19000.0,77.857,77.9105,77.8391,77.9105,19000.0
2014-03-17 12:00:00,87.34,87.36,87.31,87.31,16700.0,77.9105,77.9283,77.8837,77.8837,16700.0
2014-03-17 12:05:00,87.31,87.35,87.28,87.34,15500.0,77.8837,77.9194,77.857,77.9105,15500.0
2014-03-17 12:10:00,87.33,87.45,87.33,87.44,17700.0,77.9016,78.0086,77.9016,77.9997,17700.0
2014-03-17 12:15:00,87.46,87.5,87.45,87.48,5700.0,78.0175,78.0532,78.0086,78.0354,5700.0
2014-03-17 12:20:00,87.47,87.47,87.43,87.45,7100.0,78.0264,78.0264,77.9908,78.0086,7100.0
2014-03-17 12:25:00,87.44,87.46,87.43,87.46,4300.0,77.9997,78.0175,77.9908,78.0175,4300.0
2014-03-17 12:30:00,87.47,87.5,87.46,87.46,7700.0,78.0264,78.0532,78.0175,78.0175,7700.0
2014-03-17 12:35:00,87.46,87.46,87.39,87.39,5900.0,78.0175,78.0175,77.9551,77.9551,5900.0
2014-03-17 12:40:00,87.42,87.48,87.42,87.46,18500.0,77.9818,78.0354,77.9818,78.0175,18500.0
2014-03-17 12:45:00,87.45,87.45,87.38,87.38,14800.0,78.0086,78.0086,77.9462,77.9462,14800.0
2014-03-17 12:50:00,87.38,87.41,87.36,87.38,14200.0,77.9462,77.9729,77.9283,77.9462,14200.0
2014-03-17 12:55:00,87.38,87.44,87.38,87.43,2200.0,77.9462,77.9997,77.9462,77.9908,2200.0
2014-03-17 13:00:00,87.45,87.47,87.44,87.47,5600.0,78.0086,78.0264,77.9997,78.0264,5600.0
2014-03-17 13:05:00,87.48,87.48,87.39,87.4,11400.0,78.0354,78.0354,77.9551,77.964,11400.0
2014-03-17 13:10:00,87.41,87.42,87.34,87.37,13400.0,77.9729,77.9818,77.9105,77.9372,13400.0
2014-03-17 13:15:00,87.37,87.39,87.34,87.38,10100.0,77.9372,77.9551,77.9105,77.9462,10100.0
2014-03-17 13:20:00,87.39,87.44,87.37,87.38,7900.0,77.9551,77.9997,77.9372,77.9462,7900.0
2014-03-17 13:25:00,87.38,87.4,87.36,87.36,8400.0,77.9462,77.964,77.9283,77.9283,8400.0
2014-03-17 13:30:00,87.36,87.39,87.35,87.37,20100.0,77.9283,77.9551,77.9194,77.9372,20100.0
2014-03-17 13:35:00,87.37,87.43,87.36,87.43,12800.0,77.9372,77.9908,77.9283,77.9908,12800.0
2014-03-17 13:40:00,87.43,87.45,87.43,87.44,9800.0,77.9908,78.0086,77.9908,77.9997,9800.0
2014-03-17 13:45:00,87.43,87.48,87.43,87.47,14800.0,77.9908,78.0354,77.9908,78.0264,14800.0
2014-03-17 13:50:00,87.47,87.48,87.41,87.41,32000.0,78.0264,78.0354,77.9729,77.9729,32000.0
2014-03-17 13:55:00,87.41,87.43,87.39,87.43,67800.0,77.9729,77.9908,77.9551,77.9908,67800.0
2014-03-17 14:00:00,87.44,87.45,87.42,87.45,3600.0,77.9997,78.0086,77.9818,78.0086,3600.0
2014-03-17 14:05:00,87.46,87.47,87.42,87.44,6600.0,78.0175,78.0264,77.9818,77.9997,6600.0
2014-03-17 14:10:00,87.43,87.43,87.38,87.4,9100.0,77.9908,77.9908,77.9462,77.964,9100.0
2014-03-17 14:15:00,87.4,87.41,87.37,87.38,5200.0,77.964,77.9729,77.9372,77.9462,5200.0
2014-03-17 14:20:00,87.39,87.49,87.39,87.49,17500.0,77.9551,78.0443,77.9551,78.0443,17500.0
2014-03-17 14:25:00,87.48,87.55,87.48,87.53,43200.0,78.0354,78.0978,78.0354,78.08,43200.0
2014-03-17 14:30:00,87.52,87.53,87.48,87.49,14800.0,78.071,78.08,78.0354,78.0443,14800.0
2014-03-17 14:35:00,87.47,87.49,87.42,87.42,3300.0,78.0264,78.0443,77.9818,77.9818,3300.0
2014-03-17 14:40:00,87.42,87.44,87.39,87.42,8700.0,77.9818,77.9997,77.9551,77.9818,8700.0
2014-03-17 14:45:00,87.43,87.47,87.43,87.45,10300.0,77.9908,78.0264,77.9908,78.0086,10300.0
2014-03-17 14:50:00,87.46,87.47,87.43,87.45,32500.0,78.0175,78.0264,77.9908,78.0086,32500.0
2014-03-17 14:55:00,87.44,87.47,87.43,87.44,24000.0,77.9997,78.0264,77.9908,77.9997,24000.0
2014-03-17 15:00:00,87.44,87.44,87.4,87.41,18500.0,77.9997,77.9997,77.964,77.9729,18500.0
2014-03-17 15:05:00,87.43,87.48,87.42,87.48,34500.0,77.9908,78.0354,77.9818,78.0354,34500.0
2014-03-17 15:10:00,87.48,87.48,87.44,87.46,6900.0,78.0354,78.0354,77.9997,78.0175,6900.0
2014-03-17 15:15:00,87.47,87.49,87.44,87.44,9500.0,78.0264,78.0443,77.9997,77.9997,9500.0
2014-03-17 15:20:00,87.44,87.46,87.42,87.45,12700.0,77.9997,78.0175,77.9818,78.0086,12700.0
2014-03-17 15:25:00,87.43,87.43,87.38,87.42,17800.0,77.9908,77.9908,77.9462,77.9818,17800.0
2014-03-17 15:30:00,87.44,87.44,87.35,87.37,10200.0,77.9997,77.9997,77.9194,77.9372,10200.0
2014-03-17 15:35:00,87.37,87.4,87.36,87.39,27300.0,77.9372,77.964,77.9283,77.9551,27300.0
2014-03-17 15:40:00,87.38,87.39,87.29,87.3,18600.0,77.9462,77.9551,77.8659,77.8748,18600.0
2014-03-17 15:45:00,87.3,87.31,87.26,87.29,53300.0,77.8748,77.8837,77.8391,77.8659,53300.0
2014-03-17 15:50:00,87.3,87.37,87.3,87.33,31600.0,77.8748,77.9372,77.8748,77.9016,31600.0
2014-03-17 15:55:00,87.34,87.35,87.3,87.35,44000.0,77.9105,77.9194,77.8748,77.9194,44000.0
2014-03-18 09:30:00,87.57,87.58,87.47,87.49,25000.0,78.1156,78.1246,78.0264,78.0443,25000.0
2014-03-18 09:35:00,87.5,87.67,87.48,87.67,12000.0,78.0532,78.2048,78.0354,78.2048,12000.0
2014-03-18 09:40:00,87.65,87.65,87.57,87.57,12100.0,78.187,78.187,78.1156,78.1156,12100.0
2014-03-18 09:45:00,87.59,87.71,87.59,87.69,16100.0,78.1335,78.2405,78.1335,78.2227,16100.0
2014-03-18 09:50:00,87.68,87.8,87.68,87.8,32900.0,78.2138,78.3208,78.2138,78.3208,32900.0
2014-03-18 09:55:00,87.8,87.81,87.71,87.77,11100.0,78.3208,78.3297,78.2405,78.2941,11100.0
2014-03-18 10:00:00,87.79,87.8,87.73,87.73,10100.0,78.3119,78.3208,78.2584,78.2584,10100.0
2014-03-18 10:05:00,87.73,87.76,87.7,87.73,24600.0,78.2584,78.2851,78.2316,78.2584,24600.0
2014-03-18 10:10:00,87.73,87.79,87.73,87.74,19700.0,78.2584,78.3119,78.2584,78.2673,19700.0
2014-03-18 10:15:00,87.74,87.93,87.74,87.92,23800.0,78.2673,78.4368,78.2673,78.4279,23800.0
2014-03-18 10:20:00,87.93,87.93,87.9,87.92,9300.0,78.4368,78.4368,78.41,78.4279,9300.0
2014-03-18 10:25:00,87.95,87.99,87.94,87.97,28900.0,78.4546,78.4903,78.4457,78.4725,28900.0
2014-03-18 10:30:00,87.98,88.03,87.98,88.01,20900.0,78.4814,78.526,78.4814,78.5081,20900.0
2014-03-18 10:35:00,88.01,88.02,87.97,87.98,7400.0,78.5081,78.5171,78.4725,78.4814,7400.0
2014-03-18 10:40:00,87.98,87.99,87.92,87.97,18300.0,78.4814,78.4903,78.4279,78.4725,18300.0
2014-03-18 10:45:00,87.96,87.98,87.92,87.94,19100.0,78.4635,78.4814,78.4279,78.4457,19100.0
2014-03-18 10:50:00,87.94,87.96,87.86,87.86,19700.0,78.4457,78.4635,78.3743,78.3743,19700.0
2014-03-18 10:55:00,87.85,87.89,87.82,87.82,16200.0,78.3654,78.4011,78.3387,78.3387,16200.0
2014-03-18 11:00:00,87.83,87.9,87.83,87.87,12600.0,78.3476,78.41,78.3476,78.3833,12600.0
2014-03-18 11:05:00,87.86,87.88,87.82,87.86,12900.0,78.3743,78.3922,78.3387,78.3743,12900.0
2014-03-18 11:10:00,87.84,87.9,87.84,87.9,35800.0,78.3565,78.41,78.3565,78.41,35800.0
2014-03-18 11:15:00,87.9,87.95,87.87,87.95,18400.0,78.41,78.4546,78.3833,78.4546,18400.0
2014-03-18 11:20:00,87.96,87.98,87.95,87.97,26400.0,78.4635,78.4814,78.4546,78.4725,26400.0
2014-03-18 11:25:00,88.0,88.0,87.96,87.98,7000.0,78.4992,78.4992,78.4635,78.4814,7000.0
2014-03-18 11:30:00,87.98,88.02,87.96,87.98,19500.0,78.4814,78.5171,78.4635,78.4814,19500.0
2014-03-18 11:35:00,87.98,88.0,87.97,88.0,12200.0,78.4814,78.4992,78.4725,78.4992,12200.0
2014-03-18 11:40:00,88.0,88.01,87.86,87.89,51200.0,78.4992,78.5081,78.3743,78.4011,51200.0
2014-03-18 11:45:00,87.89,87.96,87.88,87.93,32300.0,78.4011,78.4635,78.3922,78.4368,32300.0
2014-03-18 11:50:00,87.93,87.94,87.91,87.93,30400.0,78.4368,78.4457,78.4189,78.4368,30400.0
2014-03-18 11:55:00,87.93,88.02,87.93,88.01,30700.0,78.4368,78.5171,78.4368,78.5081,30700.0
2014-03-18 12:00:00,88.02,88.03,87.99,88.0,34800.0,78.5171,78.526,78.4903,78.4992,34800.0
2014-03-18 12:05:00,88.01,88.04,87.99,88.03,22700.0,78.5081,78.5349,78.4903,78.526,22700.0
2014-03-18 12:10:00,88.04,88.06,88.02,88.02,20900.0,78.5349,78.5527,78.5171,78.5171,20900.0
2014-03-18 12:15:00,88.03,88.05,87.96,87.98,24000.0,78.526,78.5438,78.4635,78.4814,24000.0
2014-03-18 12:20:00,87.97,87.97,87.9,87.93,133200.0,78.4725,78.4725,78.41,78.4368,133200.0
2014-03-18 12:25:00,87.93,87.98,87.92,87.93,15300.0,78.4368,78.4814,78.4279,78.4368,15300.0
2014-03-18 12:30:00,87.93,87.96,87.91,87.93,12900.0,78.4368,78.4635,78.4189,78.4368,12900.0
2014-03-18 12:35:00,87.93,87.98,87.93,87.98,11900.0,78.4368,78.4814,78.4368,78.4814,11900.0
2014-03-18 12:40:00,87.94,87.95,87.88,87.9,20200.0,78.4457,78.4546,78.3922,78.41,20200.0
2014-03-18 12:45:00,87.9,87.93,87.9,87.92,19300.0,78.41,78.4368,78.41,78.4279,19300.0
2014-03-18 12:50:00,87.91,87.95,87.91,87.94,12400.0,78.4189,78.4546,78.4189,78.4457,12400.0
2014-03-18 12:55:00,87.93,87.95,87.92,87.94,30400.0,78.4368,78.4546,78.4279,78.4457,30400.0
2014-03-18 13:00:00,87.95,87.98,87.95,87.96,23100.0,78.4546,78.4814,78.4546,78.4635,23100.0
2014-03-18 13:05:00,87.94,87.95,87.92,87.95,12100.0,78.4457,78.4546,78.4279,78.4546,12100.0
2014-03-18 13:10:00,87.95,87.95,87.92,87.92,15800.0,78.4546,78.4546,78.4279,78.4279,15800.0
2014-03-18 13:15:00,87.91,87.93,87.9,87.93,6600.0,78.4189,78.4368,78.41,78.4368,6600.0
2014-03-18 13:20:00,87.93,87.97,87.93,87.96,10800.0,78.4368,78.4725,78.4368,78.4635,10800.0
2014-03-18 13:25:00,87.97,88.05,87.96,88.03,24500.0,78.4725,78.5438,78.4635,78.526,24500.0
2014-03-18 13:30:00,88.03,88.04,88.02,88.02,18700.0,78.526,78.5349,78.5171,78.5171,18700.0
2014-03-18 13:35:00,88.02,88.05,88.0,88.02,13200.0,78.5171,78.5438,78.4992,78.5171,13200.0
2014-03-18 13:40:00,88.02,88.14,88.02,88.11,51400.0,78.5171,78.6241,78.5171,78.5973,51400.0
2014-03-18 13:45:00,88.11,88.12,88.09,88.09,11000.0,78.5973,78.6063,78.5795,78.5795,11000.0
2014-03-18 13:50:00,88.09,88.13,88.07,88.08,14500.0,78.5795,78.6152,78.5617,78.5706,14500.0
2014-03-18 13:55:00,88.09,88.09,88.06,88.09,14000.0,78.5795,78.5795,78.5527,78.5795,14000.0
2014-03-18 14:00:00,88.1,88.12,88.09,88.09,13200.0,78.5884,78.6063,78.5795,78.5795,13200.0
2014-03-18 14:05:00,88.1,88.13,88.1,88.12,28400.0,78.5884,78.6152,78.5884,78.6063,28400.0
2014-03-18 14:10:00,88.12,88.12,88.07,88.08,13600.0,78.6063,78.6063,78.5617,78.5706,13600.0
2014-03-18 14:15:00,88.08,88.09,88.05,88.05,8500.0,78.5706,78.5795,78.5438,78.5438,8500.0
2014-03-18 14:20:00,88.05,88.09,88.05,88.08,12200.0,78.5438,78.5795,78.5438,78.5706,12200.0
2014-03-18 14:25:00,88.07,88.11,88.07,88.11,2300.0,78.5617,78.5973,78.5617,78.5973,2300.0
2014-03-18 14:30:00,88.11,88.12,88.09,88.09,5300.0,78.5973,78.6063,78.5795,78.5795,5300.0
2014-03-18 14:35:00,88.09,88.11,88.08,88.1,6200.0,78.5795,78.5973,78.5706,78.5884,6200.0
2014-03-18 14:40:00,88.1,88.11,88.07,88.09,11900.0,78.5884,78.5973,78.5617,78.5795,11900.0
2014-03-18 14:45:00,88.1,88.15,88.1,88.14,27800.0,78.5884,78.633,78.5884,78.6241,27800.0
2014-03-18 14:50:00,88.13,88.16,88.12,88.14,32600.0,78.6152,78.6419,78.6063,78.6241,32600.0
2014-03-18 14:55:00,88.13,88.13,88.09,88.11,31100.0,78.6152,78.6152,78.5795,78.5973,31100.0
2014-03-18 15:00:00,88.12,88.13,88.05,88.06,55000.0,78.6063,78.6152,78.5438,78.5527,55000.0
2014-03-18 15:05:00,88.06,88.11,88.06,88.11,17900.0,78.5527,78.5973,78.5527,78.5973,17900.0
2014-03-18 15:10:00,88.12,88.12,88.09,88.1,27200.0,78.6063,78.6063,78.5795,78.5884,27200.0
2014-03-18 15:15:00,88.09,88.12,88.09,88.09,13100.0,78.5795,78.6063,78.5795,78.5795,13100.0
2014-03-18 15:20:00,88.1,88.12,88.07,88.08,17500.0,78.5884,78.6063,78.5617,78.5706,17500.0
2014-03-18 15:25:00,88.09,88.11,88.05,88.07,34200.0,78.5795,78.5973,78.5438,78.5617,34200.0
2014-03-18 15:30:00,88.07,88.07,88.02,88.03,15400.0,78.5617,78.5617,78.5171,78.526,15400.0
2014-03-18 15:35:00,88.03,88.09,88.03,88.07,25200.0,78.526,78.5795,78.526,78.5617,25200.0
2014-03-18 15:40:00,88.08,88.09,88.01,88.04,22700.0,78.5706,78.5795,78.5081,78.5349,22700.0
2014-03-18 15:45:00,88.03,88.04,88.01,88.02,11900.0,78.526,78.5349,78.5081,78.5171,11900.0
2014-03-18 15:50:00,88.03,88.07,88.03,88.05,25000.0,78.526,78.5617,78.526,78.5438,25000.0
2014-03-18 15:55:00,88.05,88.1,88.04,88.08,45100.0,78.5438,78.5884,78.5349,78.5706,45100.0
2014-03-19 09:30:00,88.08,88.08,88.0,88.05,17500.0,78.5706,78.5706,78.4992,78.5438,17500.0
2014-03-19 09:35:00,88.0,88.03,87.91,87.95,8100.0,78.4992,78.526,78.4189,78.4546,8100.0
2014-03-19 09:40:00,87.95,87.98,87.93,87.95,5600.0,78.4546,78.4814,78.4368,78.4546,5600.0
2014-03-19 09:45:00,87.95,87.99,87.92,87.97,12800.0,78.4546,78.4903,78.4279,78.4725,12800.0
2014-03-19 09:50:00,87.97,88.02,87.92,88.01,19500.0,78.4725,78.5171,78.4279,78.5081,19500.0
2014-03-19 09:55:00,88.02,88.12,88.02,88.1,38700.0,78.5171,78.6063,78.5171,78.5884,38700.0
2014-03-19 10:00:00,88.11,88.13,88.09,88.12,7500.0,78.5973,78.6152,78.5795,78.6063,7500.0
2014-03-19 10:05:00,88.11,88.11,88.07,88.09,13800.0,78.5973,78.5973,78.5617,78.5795,13800.0
2014-03-19 10:10:00,88.1,88.15,88.09,88.13,11900.0,78.5884,78.633,78.5795,78.6152,11900.0
2014-03-19 10:15:00,88.11,88.13,88.07,88.08,22600.0,78.5973,78.6152,78.5617,78.5706,22600.0
2014-03-19 10:20:00,88.07,88.09,88.03,88.08,8300.0,78.5617,78.5795,78.526,78.5706,8300.0
2014-03-19 10:25:00,88.09,88.12,88.09,88.11,6900.0,78.5795,78.6063,78.5795,78.5973,6900.0
2014-03-19 10:30:00,88.1,88.1,88.03,88.06,15900.0,78.5884,78.5884,78.526,78.5527,15900.0
2014-03-19 10:35:00,88.05,88.06,87.98,88.01,17500.0,78.5438,78.5527,78.4814,78.5081,17500.0
2014-03-19 10:40:00,88.0,88.0,87.93,87.96,33000.0,78.4992,78.4992,78.4368,78.4635,33000.0
2014-03-19 10:45:00,87.97,88.03,87.97,88.03,19300.0,78.4725,78.526,78.4725,78.526,19300.0
2014-03-19 10:50:00,88.04,88.06,88.02,88.03,15500.0,78.5349,78.5527,78.5171,78.526,15500.0
2014-03-19 10:55:00,88.04,88.05,88.01,88.01,10000.0,78.5349,78.5438,78.5081,78.5081,10000.0
2014-03-19 11:00:00,88.01,88.06,88.01,88.04,9400.0,78.5081,78.5527,78.5081,78.5349,9400.0
2014-03-19 11:05:00,88.04,88.06,88.03,88.06,12100.0,78.5349,78.5527,78.526,78.5527,12100.0
2014-03-19 11:10:00,88.04,88.06,88.04,88.06,3600.0,78.5349,78.5527,78.5349,78.5527,3600.0
2014-03-19 11:15:00,88.07,88.07,88.04,88.05,17200.0,78.5617,78.5617,78.5349,78.5438,17200.0
2014-03-19 11:20:00,88.05,88.05,88.03,88.03,12100.0,78.5438,78.5438,78.526,78.526,12100.0
2014-03-19 11:25:00,88.02,88.03,88.0,88.01,2900.0,78.5171,78.526,78.4992,78.5081,2900.0
2014-03-19 11:30:00,87.99,87.99,87.97,87.98,4900.0,78.4903,78.4903,78.4725,78.4814,4900.0
2014-03-19 11:35:00,87.98,87.98,87.92,87.93,4900.0,78.4814,78.4814,78.4279,78.4368,4900.0
2014-03-19 11:40:00,87.92,87.95,87.91,87.94,6600.0,78.4279,78.4546,78.4189,78.4457,6600.0
2014-03-19 11:45:00,87.95,87.99,87.95,87.98,6000.0,78.4546,78.4903,78.4546,78.4814,6000.0
2014-03-19 11:50:00,87.97,87.98,87.96,87.98,7500.0,78.4725,78.4814,78.4635,78.4814,7500.0
2014-03-19 11:55:00,87.96,87.98,87.96,87.97,6700.0,78.4635,78.4814,78.4635,78.4725,6700.0
2014-03-19 12:00:00,87.97,88.04,87.97,88.04,10000.0,78.4725,78.5349,78.4725,78.5349,10000.0
2014-03-19 12:05:00,88.04,88.06,88.02,88.03,10400.0,78.5349,78.5527,78.5171,78.526,10400.0
2014-03-19 12:10:00,88.02,88.05,88.02,88.03,5500.0,78.5171,78.5438,78.5171,78.526,5500.0
2014-03-19 12:15:00,88.02,88.05,87.99,88.04,23200.0,78.5171,78.5438,78.4903,78.5349,23200.0
2014-03-19 12:20:00,88.04,88.04,88.01,88.02,13300.0,78.5349,78.5349,78.5081,78.5171,13300.0
2014-03-19 12:25:00,88.03,88.04,88.0,88.0,4100.0,78.526,78.5349,78.4992,78.4992,4100.0
2014-03-19 12:30:00,88.01,88.03,87.99,88.02,4800.0,78.5081,78.526,78.4903,78.5171,4800.0
2014-03-19 12:35:00,88.0,88.0,87.97,87.98,5100.0,78.4992,78.4992,78.4725,78.4814,5100.0
2014-03-19 12:40:00,87.99,88.01,87.96,87.97,11200.0,78.4903,78.5081,78.4635,78.4725,11200.0
2014-03-19 12:45:00,87.97,88.03,87.97,88.03,30500.0,78.4725,78.526,78.4725,78.526,30500.0
2014-03-19 12:50:00,88.03,88.03,88.02,88.02,7700.0,78.526,78.526,78.5171,78.5171,7700.0
2014-03-19 12:55:00,88.03,88.06,88.02,88.06,7200.0,78.526,78.5527,78.5171,78.5527,7200.0
2014-03-19 13:00:00,88.07,88.09,88.05,88.06,6900.0,78.5617,78.5795,78.5438,78.5527,6900.0
2014-03-19 13:05:00,88.06,88.08,88.05,88.05,5800.0,78.5527,78.5706,78.5438,78.5438,5800.0
2014-03-19 13:10:00,88.05,88.08,88.04,88.08,6500.0,78.5438,78.5706,78.5349,78.5706,6500.0
2014-03-19 13:15:00,88.08,88.09,88.07,88.09,3400.0,78.5706,78.5795,78.5617,78.5795,3400.0
2014-03-19 13:20:00,88.08,88.08,88.06,88.08,5500.0,78.5706,78.5706,78.5527,78.5706,5500.0
2014-03-19 13:25:00,88.08,88.1,88.07,88.08,29100.0,78.5706,78.5884,78.5617,78.5706,29100.0
2014-03-19 13:30:00,88.08,88.08,88.07,88.07,2400.0,78.5706,78.5706,78.5617,78.5617,2400.0
2014-03-19 13:35:00,88.08,88.08,88.06,88.07,3000.0,78.5706,78.5706,78.5527,78.5617,3000.0
2014-03-19 13:40:00,88.07,88.07,88.03,88.03,15700.0,78.5617,78.5617,78.526,78.526,15700.0
2014-03-19 13:45:00,88.04,88.05,88.03,88.03,14500.0,78.5349,78.5438,78.526,78.526,14500.0
2014-03-19 13:50:00,88.04,88.06,88.04,88.04,8700.0,78.5349,78.5527,78.5349,78.5349,8700.0
2014-03-19 13:55:00,88.05,88.08,88.05,88.07,8500.0,78.5438,78.5706,78.5438,78.5617,8500.0
2014-03-19 14:00:00,88.07,88.07,87.77,87.87,63600.0,78.5617,78.5617,78.2941,78.3833,63600.0
2014-03-19 14:05:00,87.85,87.86,87.62,87.69,15500.0,78.3654,78.3743,78.1602,78.2227,15500.0
2014-03-19 14:10:00,87.76,87.8,87.72,87.77,20000.0,78.2851,78.3208,78.2495,78.2941,20000.0
2014-03-19 14:15:00,87.78,87.86,87.74,87.84,50000.0,78.303,78.3743,78.2673,78.3565,50000.0
2014-03-19 14:20:00,87.84,87.86,87.78,87.83,55200.0,78.3565,78.3743,78.303,78.3476,55200.0
2014-03-19 14:25:00,87.84,87.89,87.79,87.8,67400.0,78.3565,78.4011,78.3119,78.3208,67400.0
2014-03-19 14:30:00,87.8,87.89,87.8,87.84,48400.0,78.3208,78.4011,78.3208,78.3565,48400.0
2014-03-19 14:35:00,87.85,87.85,87.74,87.78,43000.0,78.3654,78.3654,78.2673,78.303,43000.0
2014-03-19 14:40:00,87.77,87.77,87.64,87.74,47000.0,78.2941,78.2941,78.1781,78.2673,47000.0
2014-03-19 14:45:00,87.74,87.75,87.66,87.67,69600.0,78.2673,78.2762,78.1959,78.2048,69600.0
2014-03-19 14:50:00,87.66,87.79,87.65,87.72,46100.0,78.1959,78.3119,78.187,78.2495,46100.0
2014-03-19 14:55:00,87.73,87.79,87.71,87.75,28800.0,78.2584,78.3119,78.2405,78.2762,28800.0
2014-03-19 15:00:00,87.75,87.76,87.65,87.66,49400.0,78.2762,78.2851,78.187,78.1959,49400.0
2014-03-19 15:05:00,87.66,87.66,87.19,87.2,116700.0,78.1959,78.1959,77.7767,77.7856,116700.0
2014-03-19 15:10:00,87.19,87.22,86.94,87.21,161100.0,77.7767,77.8034,77.5537,77.7945,161100.0
2014-03-19 15:15:00,87.19,87.23,87.15,87.19,13900.0,77.7767,77.8124,77.741,77.7767,13900.0
2014-03-19 15:20:00,87.22,87.31,87.21,87.23,25300.0,77.8034,77.8837,77.7945,77.8124,25300.0
2014-03-19 15:25:00,87.24,87.34,87.23,87.3,36400.0,77.8213,77.9105,77.8124,77.8748,36400.0
2014-03-19 15:30:00,87.3,87.39,87.25,87.39,88200.0,77.8748,77.9551,77.8302,77.9551,88200.0
2014-03-19 15:35:00,87.39,87.44,87.38,87.41,30100.0,77.9551,77.9997,77.9462,77.9729,30100.0
2014-03-19 15:40:00,87.43,87.56,87.4,87.55,62900.0,77.9908,78.1067,77.964,78.0978,62900.0
2014-03-19 15:45:00,87.55,87.58,87.52,87.54,38600.0,78.0978,78.1246,78.071,78.0889,38600.0
2014-03-19 15:50:00,87.51,87.52,87.42,87.43,24700.0,78.0621,78.071,77.9818,77.9908,24700.0
2014-03-19 15:55:00,87.45,87.53,87.42,87.45,94100.0,78.0086,78.08,77.9818,78.0086,94100.0
2014-03-20 09:30:00,87.18,87.39,87.18,87.32,60800.0,77.7678,77.9551,77.7678,77.8926,60800.0
2014-03-20 09:35:00,87.33,87.38,87.28,87.29,75500.0,77.9016,77.9462,77.857,77.8659,75500.0
2014-03-20 09:40:00,87.31,87.37,87.23,87.26,5300.0,77.8837,77.9372,77.8124,77.8391,5300.0
2014-03-20 09:45:00,87.25,87.25,87.07,87.07,29800.0,77.8302,77.8302,77.6696,77.6696,29800.0
2014-03-20 09:50:00,87.07,87.12,87.01,87.11,37400.0,77.6696,77.7142,77.6161,77.7053,37400.0
2014-03-20 09:55:00,87.17,87.21,87.16,87.16,3300.0,77.7588,77.7945,77.7499,77.7499,3300.0
2014-03-20 10:00:00,87.2,87.29,87.09,87.24,18000.0,77.7856,77.8659,77.6875,77.8213,18000.0
2014-03-20 10:05:00,87.26,87.54,87.26,87.54,55200.0,77.8391,78.0889,77.8391,78.0889,55200.0
2014-03-20 10:10:00,87.53,87.56,87.49,87.55,18800.0,78.08,78.1067,78.0443,78.0978,18800.0
2014-03-20 10:15:00,87.57,87.67,87.56,87.61,73900.0,78.1156,78.2048,78.1067,78.1513,73900.0
2014-03-20 10:20:00,87.62,87.65,87.56,87.57,25400.0,78.1602,78.187,78.1067,78.1156,25400.0
2014-03-20 10:25:00,87.57,87.61,87.54,87.55,33100.0,78.1156,78.1513,78.0889,78.0978,33100.0
2014-03-20 10:30:00,87.56,87.64,87.56,87.64,43500.0,78.1067,78.1781,78.1067,78.1781,43500.0
2014-03-20 10:35:00,87.62,87.63,87.56,87.57,43800.0,78.1602,78.1692,78.1067,78.1156,43800.0
2014-03-20 10:40:00,87.58,87.64,87.58,87.63,21800.0,78.1246,78.1781,78.1246,78.1692,21800.0
2014-03-20 10:45:00,87.62,87.62,87.57,87.58,26000.0,78.1602,78.1602,78.1156,78.1246,26000.0
2014-03-20 10:50:00,87.59,87.61,87.51,87.53,29500.0,78.1335,78.1513,78.0621,78.08,29500.0
2014-03-20 10:55:00,87.53,87.53,87.48,87.51,16200.0,78.08,78.08,78.0354,78.0621,16200.0
2014-03-20 11:00:00,87.51,87.53,87.46,87.51,13700.0,78.0621,78.08,78.0175,78.0621,13700.0
2014-03-20 11:05:00,87.51,87.52,87.44,87.52,21400.0,78.0621,78.071,77.9997,78.071,21400.0
2014-03-20 11:10:00,87.53,87.53,87.41,87.41,14000.0,78.08,78.08,77.9729,77.9729,14000.0
2014-03-20 11:15:00,87.42,87.47,87.42,87.43,7000.0,77.9818,78.0264,77.9818,77.9908,7000.0
2014-03-20 11:20:00,87.44,87.44,87.35,87.39,76200.0,77.9997,77.9997,77.9194,77.9551,76200.0
2014-03-20 11:25:00,87.4,87.49,87.4,87.49,37700.0,77.964,78.0443,77.964,78.0443,37700.0
2014-03-20 11:30:00,87.49,87.53,87.45,87.52,34000.0,78.0443,78.08,78.0086,78.071,34000.0
2014-03-20 11:35:00,87.52,87.52,87.43,87.47,28700.0,78.071,78.071,77.9908,78.0264,28700.0
2014-03-20 11:40:00,87.47,87.48,87.44,87.47,18700.0,78.0264,78.0354,77.9997,78.0264,18700.0
2014-03-20 11:45:00,87.46,87.53,87.43,87.51,23100.0,78.0175,78.08,77.9908,78.0621,23100.0
2014-03-20 11:50:00,87.5,87.52,87.48,87.52,5700.0,78.0532,78.071,78.0354,78.071,5700.0
2014-03-20 11:55:00,87.52,87.56,87.52,87.54,13600.0,78.071,78.1067,78.071,78.0889,13600.0
2014-03-20 12:00:00,87.54,87.58,87.49,87.52,22600.0,78.0889,78.1246,78.0443,78.071,22600.0
2014-03-20 12:05:00,87.52,87.55,87.51,87.54,14900.0,78.071,78.0978,78.0621,78.0889,14900.0
2014-03-20 12:10:00,87.55,87.56,87.53,87.56,2900.0,78.0978,78.1067,78.08,78.1067,2900.0
2014-03-20 12:15:00,87.56,87.68,87.56,87.65,15500.0,78.1067,78.2138,78.1067,78.187,15500.0
2014-03-20 12:20:00,87.66,87.75,87.66,87.73,11400.0,78.1959,78.2762,78.1959,78.2584,11400.0
2014-03-20 12:25:00,87.74,87.77,87.72,87.77,18400.0,78.2673,78.2941,78.2495,78.2941,18400.0
2014-03-20 12:30:00,87.78,87.78,87.72,87.74,9600.0,78.303,78.303,78.2495,78.2673,9600.0
2014-03-20 12:35:00,87.75,87.75,87.73,87.74,4400.0,78.2762,78.2762,78.2584,78.2673,4400.0
2014-03-20 12:40:00,87.76,87.77,87.74,87.76,7800.0,78.2851,78.2941,78.2673,78.2851,7800.0
2014-03-20 12:45:00,87.77,87.83,87.77,87.81,19700.0,78.2941,78.3476,78.2941,78.3297,19700.0
2014-03-20 12:50:00,87.81,87.81,87.78,87.8,28400.0,78.3297,78.3297,78.303,78.3208,28400.0
2014-03-20 12:55:00,87.8,87.81,87.78,87.79,9200.0,78.3208,78.3297,78.303,78.3119,9200.0
2014-03-20 13:00:00,87.81,87.86,87.8,87.81,27300.0,78.3297,78.3743,78.3208,78.3297,27300.0
2014-03-20 13:05:00,87.81,87.84,87.8,87.84,21600.0,78.3297,78.3565,78.3208,78.3565,21600.0
2014-03-20 13:10:00,87.83,87.84,87.79,87.81,15500.0,78.3476,78.3565,78.3119,78.3297,15500.0
2014-03-20 13:15:00,87.82,87.82,87.78,87.78,5600.0,78.3387,78.3387,78.303,78.303,5600.0
2014-03-20 13:20:00,87.79,87.8,87.76,87.79,13300.0,78.3119,78.3208,78.2851,78.3119,13300.0
2014-03-20 13:25:00,87.79,87.79,87.72,87.72,41100.0,78.3119,78.3119,78.2495,78.2495,41100.0
2014-03-20 13:30:00,87.71,87.76,87.7,87.74,13900.0,78.2405,78.2851,78.2316,78.2673,13900.0
2014-03-20 13:35:00,87.74,87.76,87.73,87.74,25900.0,78.2673,78.2851,78.2584,78.2673,25900.0
2014-03-20 13:40:00,87.74,87.75,87.72,87.75,18400.0,78.2673,78.2762,78.2495,78.2762,18400.0
2014-03-20 13:45:00,87.75,87.77,87.7,87.77,45500.0,78.2762,78.2941,78.2316,78.2941,45500.0
2014-03-20 13:50:00,87.77,87.78,87.74,87.75,67500.0,78.2941,78.303,78.2673,78.2762,67500.0
2014-03-20 13:55:00,87.75,87.79,87.74,87.78,10500.0,78.2762,78.3119,78.2673,78.303,10500.0
2014-03-20 14:00:00,87.78,87.79,87.75,87.78,8000.0,78.303,78.3119,78.2762,78.303,8000.0
2014-03-20 14:05:00,87.78,87.78,87.75,87.76,8400.0,78.303,78.303,78.2762,78.2851,8400.0
2014-03-20 14:10:00,87.76,87.79,87.75,87.77,17600.0,78.2851,78.3119,78.2762,78.2941,17600.0
2014-03-20 14:15:00,87.77,87.8,87.77,87.79,8100.0,78.2941,78.3208,78.2941,78.3119,8100.0
2014-03-20 14:20:00,87.81,87.82,87.79,87.82,13500.0,78.3297,78.3387,78.3119,78.3387,13500.0
2014-03-20 14:25:00,87.82,87.82,87.8,87.82,9600.0,78.3387,78.3387,78.3208,78.3387,9600.0
2014-03-20 14:30:00,87.82,87.83,87.78,87.79,16200.0,78.3387,78.3476,78.303,78.3119,16200.0
2014-03-20 14:35:00,87.78,87.81,87.78,87.8,7500.0,78.303,78.3297,78.303,78.3208,7500.0
2014-03-20 14:40:00,87.81,87.81,87.75,87.76,25300.0,78.3297,78.3297,78.2762,78.2851,25300.0
2014-03-20 14:45:00,87.76,87.77,87.74,87.76,13600.0,78.2851,78.2941,78.2673,78.2851,13600.0
2014-03-20 14:50:00,87.76,87.8,87.74,87.77,9700.0,78.2851,78.3208,78.2673,78.2941,9700.0
2014-03-20 14:55:00,87.77,87.78,87.75,87.75,10200.0,78.2941,78.303,78.2762,78.2762,10200.0
2014-03-20 15:00:00,87.72,87.74,87.71,87.71,16300.0,78.2495,78.2673,78.2405,78.2405,16300.0
2014-03-20 15:05:00,87.71,87.72,87.66,87.69,34400.0,78.2405,78.2495,78.1959,78.2227,34400.0
2014-03-20 15:10:00,87.7,87.7,87.65,87.68,26300.0,78.2316,78.2316,78.187,78.2138,26300.0
2014-03-20 15:15:00,87.67,87.69,87.66,87.68,17200.0,78.2048,78.2227,78.1959,78.2138,17200.0
2014-03-20 15:20:00,87.67,87.69,87.66,87.66,14300.0,78.2048,78.2227,78.1959,78.1959,14300.0
2014-03-20 15:25:00,87.66,87.67,87.59,87.6,37300.0,78.1959,78.2048,78.1335,78.1424,37300.0
2014-03-20 15:30:00,87.6,87.69,87.6,87.65,33300.0,78.1424,78.2227,78.1424,78.187,33300.0
2014-03-20 15:35:00,87.64,87.68,87.64,87.67,27800.0,78.1781,78.2138,78.1781,78.2048,27800.0
2014-03-20 15:40:00,87.67,87.7,87.66,87.7,31200.0,78.2048,78.2316,78.1959,78.2316,31200.0
2014-03-20 15:45:00,87.71,87.72,87.66,87.7,28200.0,78.2405,78.2495,78.1959,78.2316,28200.0
2014-03-20 15:50:00,87.69,87.69,87.63,87.63,27300.0,78.2227,78.2227,78.1692,78.1692,27300.0
2014-03-20 15:55:00,87.63,87.8,87.63,87.78,63000.0,78.1692,78.3208,78.1692,78.303,63000.0
2014-03-21 09:30:00,88.32,88.44,88.11,88.31,153000.0,78.7847,78.8917,78.5973,78.7758,153000.0
2014-03-21 09:35:00,88.32,88.32,88.11,88.13,16800.0,78.7847,78.7847,78.5973,78.6152,16800.0
2014-03-21 09:40:00,88.1,88.12,88.03,88.07,7900.0,78.5884,78.6063,78.526,78.5617,7900.0
2014-03-21 09:45:00,88.08,88.12,88.03,88.05,3900.0,78.5706,78.6063,78.526,78.5438,3900.0
2014-03-21 09:50:00,88.04,88.06,87.96,87.98,4800.0,78.5349,78.5527,78.4635,78.4814,4800.0
2014-03-21 09:55:00,87.98,88.0,87.91,87.91,3000.0,78.4814,78.4992,78.4189,78.4189,3000.0
2014-03-21 10:00:00,87.89,87.95,87.85,87.88,8800.0,78.4011,78.4546,78.3654,78.3922,8800.0
2014-03-21 10:05:00,87.88,87.89,87.68,87.71,6700.0,78.3922,78.4011,78.2138,78.2405,6700.0
2014-03-21 10:10:00,87.71,87.81,87.69,87.81,8500.0,78.2405,78.3297,78.2227,78.3297,8500.0
2014-03-21 10:15:00,87.79,87.81,87.72,87.73,12800.0,78.3119,78.3297,78.2495,78.2584,12800.0
2014-03-21 10:20:00,87.69,87.75,87.68,87.72,12700.0,78.2227,78.2762,78.2138,78.2495,12700.0
2014-03-21 10:25:00,87.7,87.76,87.65,87.71,29300.0,78.2316,78.2851,78.187,78.2405,29300.0
2014-03-21 10:30:00,87.7,87.78,87.65,87.78,18800.0,78.2316,78.303,78.187,78.303,18800.0
2014-03-21 10:35:00,87.78,87.82,87.77,87.79,15100.0,78.303,78.3387,78.2941,78.3119,15100.0
2014-03-21 10:40:00,87.81,87.82,87.8,87.81,34100.0,78.3297,78.3387,78.3208,78.3297,34100.0
2014-03-21 10:45:00,87.81,87.86,87.8,87.86,28100.0,78.3297,78.3743,78.3208,78.3743,28100.0
2014-03-21 10:50:00,87.86,87.93,87.86,87.89,68400.0,78.3743,78.4368,78.3743,78.4011,68400.0
2014-03-21 10:55:00,87.89,87.94,87.89,87.91,31900.0,78.4011,78.4457,78.4011,78.4189,31900.0
2014-03-21 11:00:00,87.92,87.94,87.9,87.92,26400.0,78.4279,78.4457,78.41,78.4279,26400.0
2014-03-21 11:05:00,87.91,87.92,87.85,87.86,25200.0,78.4189,78.4279,78.3654,78.3743,25200.0
2014-03-21 11:10:00,87.87,87.91,87.86,87.9,12500.0,78.3833,78.4189,78.3743,78.41,12500.0
2014-03-21 11:15:00,87.9,87.9,87.86,87.88,21200.0,78.41,78.41,78.3743,78.3922,21200.0
2014-03-21 11:20:00,87.9,87.95,87.9,87.95,12400.0,78.41,78.4546,78.41,78.4546,12400.0
2014-03-21 11:25:00,87.95,87.97,87.95,87.96,8600.0,78.4546,78.4725,78.4546,78.4635,8600.0
2014-03-21 11:30:00,87.97,88.04,87.97,88.03,12400.0,78.4725,78.5349,78.4725,78.526,12400.0
2014-03-21 11:35:00,88.04,88.04,87.96,87.96,7000.0,78.5349,78.5349,78.4635,78.4635,7000.0
2014-03-21 11:40:00,87.97,87.99,87.94,87.94,12800.0,78.4725,78.4903,78.4457,78.4457,12800.0
2014-03-21 11:45:00,87.96,87.99,87.95,87.95,27000.0,78.4635,78.4903,78.4546,78.4546,27000.0
2014-03-21 11:50:00,87.95,87.97,87.9,87.92,27000.0,78.4546,78.4725,78.41,78.4279,27000.0
2014-03-21 11:55:00,87.92,87.94,87.9,87.93,17000.0,78.4279,78.4457,78.41,78.4368,17000.0
2014-03-21 12:00:00,87.92,87.93,87.92,87.92,5400.0,78.4279,78.4368,78.4279,78.4279,5400.0
2014-03-21 12:05:00,87.91,87.95,87.91,87.95,9500.0,78.4189,78.4546,78.4189,78.4546,9500.0
2014-03-21 12:10:00,87.96,87.96,87.92,87.96,3900.0,78.4635,78.4635,78.4279,78.4635,3900.0
2014-03-21 12:15:00,87.95,87.96,87.94,87.95,6400.0,78.4546,78.4635,78.4457,78.4546,6400.0
2014-03-21 12:20:00,87.94,87.94,87.92,87.92,2100.0,78.4457,78.4457,78.4279,78.4279,2100.0
2014-03-21 12:25:00,87.93,87.94,87.91,87.92,6300.0,78.4368,78.4457,78.4189,78.4279,6300.0
2014-03-21 12:30:00,87.9,87.91,87.87,87.88,6300.0,78.41,78.4189,78.3833,78.3922,6300.0
2014-03-21 12:35:00,87.88,87.88,87.83,87.86,11100.0,78.3922,78.3922,78.3476,78.3743,11100.0
2014-03-21 12:40:00,87.85,87.89,87.84,87.89,17500.0,78.3654,78.4011,78.3565,78.4011,17500.0
2014-03-21 12:45:00,87.88,87.89,87.83,87.83,12200.0,78.3922,78.4011,78.3476,78.3476,12200.0
2014-03-21 12:50:00,87.83,87.83,87.78,87.81,18300.0,78.3476,78.3476,78.303,78.3297,18300.0
2014-03-21 12:55:00,87.81,87.81,87.77,87.78,13200.0,78.3297,78.3297,78.2941,78.303,13200.0
2014-03-21 13:00:00,87.77,87.79,87.75,87.77,14800.0,78.2941,78.3119,78.2762,78.2941,14800.0
2014-03-21 13:05:00,87.76,87.78,87.75,87.75,28300.0,78.2851,78.303,78.2762,78.2762,28300.0
2014-03-21 13:10:00,87.76,87.76,87.63,87.67,46000.0,78.2851,78.2851,78.1692,78.2048,46000.0
2014-03-21 13:15:00,87.66,87.66,87.6,87.64,15700.0,78.1959,78.1959,78.1424,78.1781,15700.0
2014-03-21 13:20:00,87.64,87.64,87.55,87.57,48000.0,78.1781,78.1781,78.0978,78.1156,48000.0
2014-03-21 13:25:00,87.56,87.56,87.5,87.53,51600.0,78.1067,78.1067,78.0532,78.08,51600.0
2014-03-21 13:30:00,87.52,87.55,87.5,87.54,14100.0,78.071,78.0978,78.0532,78.0889,14100.0
2014-03-21 13:35:00,87.55,87.57,87.52,87.56,12700.0,78.0978,78.1156,78.071,78.1067,12700.0
2014-03-21 13:40:00,87.57,87.57,87.45,87.46,11400.0,78.1156,78.1156,78.0086,78.0175,11400.0
2014-03-21 13:45:00,87.44,87.46,87.42,87.44,12300.0,77.9997,78.0175,77.9818,77.9997,12300.0
2014-03-21 13:50:00,87.43,87.54,87.43,87.51,12400.0,77.9908,78.0889,77.9908,78.0621,12400.0
2014-03-21 13:55:00,87.51,87.53,87.42,87.45,19200.0,78.0621,78.08,77.9818,78.0086,19200.0
2014-03-21 14:00:00,87.45,87.48,87.4,87.44,11800.0,78.0086,78.0354,77.964,77.9997,11800.0
2014-03-21 14:05:00,87.45,87.53,87.45,87.53,12200.0,78.0086,78.08,78.0086,78.08,12200.0
2014-03-21 14:10:00,87.54,87.54,87.43,87.43,19800.0,78.0889,78.0889,77.9908,77.9908,19800.0
2014-03-21 14:15:00,87.4,87.5,87.38,87.38,33300.0,77.964,78.0532,77.9462,77.9462,33300.0
2014-03-21 14:20:00,87.38,87.41,87.34,87.36,60000.0,77.9462,77.9729,77.9105,77.9283,60000.0
2014-03-21 14:25:00,87.37,87.37,87.25,87.25,13000.0,77.9372,77.9372,77.8302,77.8302,13000.0
2014-03-21 14:30:00,87.23,87.23,87.15,87.21,15900.0,77.8124,77.8124,77.741,77.7945,15900.0
2014-03-21 14:35:00,87.21,87.37,87.21,87.37,15300.0,77.7945,77.9372,77.7945,77.9372,15300.0
2014-03-21 14:40:00,87.37,87.37,87.33,87.37,8600.0,77.9372,77.9372,77.9016,77.9372,8600.0
2014-03-21 14:45:00,87.38,87.42,87.31,87.31,17300.0,77.9462,77.9818,77.8837,77.8837,17300.0
2014-03-21 14:50:00,87.31,87.37,87.3,87.3,14200.0,77.8837,77.9372,77.8748,77.8748,14200.0
2014-03-21 14:55:00,87.3,87.34,87.28,87.34,6800.0,77.8748,77.9105,77.857,77.9105,6800.0
2014-03-21 15:00:00,87.33,87.33,87.19,87.21,13900.0,77.9016,77.9016,77.7767,77.7945,13900.0
2014-03-21 15:05:00,87.21,87.32,87.18,87.3,23100.0,77.7945,77.8926,77.7678,77.8748,23100.0
2014-03-21 15:10:00,87.3,87.35,87.21,87.22,17800.0,77.8748,77.9194,77.7945,77.8034,17800.0
2014-03-21 15:15:00,87.24,87.24,87.18,87.22,26200.0,77.8213,77.8213,77.7678,77.8034,26200.0
2014-03-21 15:20:00,87.2,87.26,87.15,87.25,23800.0,77.7856,77.8391,77.741,77.8302,23800.0
2014-03-21 15:25:00,87.26,87.34,87.25,87.33,19100.0,77.8391,77.9105,77.8302,77.9016,19100.0
2014-03-21 15:30:00,87.33,87.33,87.2,87.21,34400.0,77.9016,77.9016,77.7856,77.7945,34400.0
2014-03-21 15:35:00,87.18,87.2,87.13,87.13,14600.0,77.7678,77.7856,77.7231,77.7231,14600.0
2014-03-21 15:40:00,87.13,87.18,87.08,87.18,51800.0,77.7231,77.7678,77.6785,77.7678,51800.0
2014-03-21 15:45:00,87.18,87.18,87.07,87.13,59300.0,77.7678,77.7678,77.6696,77.7231,59300.0
2014-03-21 15:50:00,87.14,87.21,87.14,87.19,23400.0,77.7321,77.7945,77.7321,77.7767,23400.0
2014-03-21 15:55:00,87.19,87.22,87.15,87.15,61300.0,77.7767,77.8034,77.741,77.741,61300.0
2014-03-24 09:30:00,87.44,87.56,87.4,87.48,40400.0,77.9997,78.1067,77.964,78.0354,40400.0
2014-03-24 09:35:00,87.45,87.45,87.18,87.21,10400.0,78.0086,78.0086,77.7678,77.7945,10400.0
2014-03-24 09:40:00,87.22,87.23,87.05,87.05,8400.0,77.8034,77.8124,77.6518,77.6518,8400.0
2014-03-24 09:45:00,87.13,87.13,86.99,87.03,11800.0,77.7231,77.7231,77.5983,77.6339,11800.0
2014-03-24 09:50:00,87.02,87.07,86.98,87.05,7000.0,77.625,77.6696,77.5893,77.6518,7000.0
2014-03-24 09:55:00,87.07,87.12,87.05,87.05,9400.0,77.6696,77.7142,77.6518,77.6518,9400.0
2014-03-24 10:00:00,87.02,87.02,86.87,86.87,4900.0,77.625,77.625,77.4912,77.4912,4900.0
2014-03-24 10:05:00,86.83,86.83,86.74,86.76,6500.0,77.4555,77.4555,77.3753,77.3931,6500.0
2014-03-24 10:10:00,86.77,86.79,86.67,86.67,11400.0,77.402,77.4199,77.3128,77.3128,11400.0
2014-03-24 10:15:00,86.69,86.73,86.66,86.71,22300.0,77.3307,77.3663,77.3039,77.3485,22300.0
2014-03-24 10:20:00,86.71,86.72,86.68,86.7,20800.0,77.3485,77.3574,77.3217,77.3396,20800.0
2014-03-24 10:25:00,86.72,86.72,86.59,86.63,27800.0,77.3574,77.3574,77.2414,77.2771,27800.0
2014-03-24 10:30:00,86.62,86.62,86.37,86.37,22700.0,77.2682,77.2682,77.0452,77.0452,22700.0
2014-03-24 10:35:00,86.37,86.47,86.37,86.47,13400.0,77.0452,77.1344,77.0452,77.1344,13400.0
2014-03-24 10:40:00,86.47,86.52,86.44,86.48,14000.0,77.1344,77.179,77.1076,77.1433,14000.0
2014-03-24 10:45:00,86.48,86.53,86.39,86.4,30200.0,77.1433,77.1879,77.063,77.072,30200.0
2014-03-24 10:50:00,86.39,86.44,86.31,86.4,41700.0,77.063,77.1076,76.9917,77.072,41700.0
2014-03-24 10:55:00,86.4,86.42,86.32,86.36,47900.0,77.072,77.0898,77.0006,77.0363,47900.0
2014-03-24 11:00:00,86.33,86.33,86.1,86.18,75500.0,77.0095,77.0095,76.8044,76.8757,75500.0
2014-03-24 11:05:00,86.17,86.17,86.11,86.12,47500.0,76.8668,76.8668,76.8133,76.8222,47500.0
2014-03-24 11:10:00,86.13,86.2,86.05,86.2,35400.0,76.8311,76.8936,76.7597,76.8936,35400.0
2014-03-24 11:15:00,86.19,86.26,86.16,86.24,18100.0,76.8846,76.9471,76.8579,76.9292,18100.0
2014-03-24 11:20:00,86.24,86.3,86.21,86.28,20700.0,76.9292,76.9828,76.9025,76.9649,20700.0
2014-03-24 11:25:00,86.28,86.35,86.28,86.31,32100.0,76.9649,77.0274,76.9649,76.9917,32100.0
2014-03-24 11:30:00,86.28,86.31,86.21,86.31,44000.0,76.9649,76.9917,76.9025,76.9917,44000.0
2014-03-24 11:35:00,86.31,86.37,86.29,86.35,15800.0,76.9917,77.0452,76.9738,77.0274,15800.0
2014-03-24 11:40:00,86.35,86.38,86.26,86.31,25500.0,77.0274,77.0541,76.9471,76.9917,25500.0
2014-03-24 11:45:00,86.28,86.29,86.15,86.2,64000.0,76.9649,76.9738,76.849,76.8936,64000.0
2014-03-24 11:50:00,86.18,86.27,86.16,86.26,18500.0,76.8757,76.956,76.8579,76.9471,18500.0
2014-03-24 11:55:00,86.24,86.29,86.2,86.24,39400.0,76.9292,76.9738,76.8936,76.9292,39400.0
2014-03-24 12:00:00,86.23,86.36,86.22,86.36,32300.0,76.9203,77.0363,76.9114,77.0363,32300.0
2014-03-24 12:05:00,86.36,86.38,86.32,86.35,60500.0,77.0363,77.0541,77.0006,77.0274,60500.0
2014-03-24 12:10:00,86.36,86.36,86.25,86.25,19300.0,77.0363,77.0363,76.9382,76.9382,19300.0
2014-03-24 12:15:00,86.24,86.31,86.22,86.28,27400.0,76.9292,76.9917,76.9114,76.9649,27400.0
2014-03-24 12:20:00,86.29,86.3,86.25,86.3,40200.0,76.9738,76.9828,76.9382,76.9828,40200.0
2014-03-24 12:25:00,86.3,86.32,86.18,86.2,31700.0,76.9828,77.0006,76.8757,76.8936,31700.0
2014-03-24 12:30:00,86.21,86.24,86.16,86.2,34900.0,76.9025,76.9292,76.8579,76.8936,34900.0
2014-03-24 12:35:00,86.21,86.25,86.15,86.2,50900.0,76.9025,76.9382,76.849,76.8936,50900.0
2014-03-24 12:40:00,86.2,86.21,86.08,86.13,17900.0,76.8936,76.9025,76.7865,76.8311,17900.0
2014-03-24 12:45:00,86.12,86.14,86.1,86.13,37100.0,76.8222,76.84,76.8044,76.8311,37100.0
2014-03-24 12:50:00,86.15,86.21,86.14,86.15,9000.0,76.849,76.9025,76.84,76.849,9000.0
2014-03-24 12:55:00,86.14,86.19,86.14,86.17,30000.0,76.84,76.8846,76.84,76.8668,30000.0
2014-03-24 13:00:00,86.17,86.3,86.17,86.3,44400.0,76.8668,76.9828,76.8668,76.9828,44400.0
2014-03-24 13:05:00,86.29,86.3,86.24,86.24,39600.0,76.9738,76.9828,76.9292,76.9292,39600.0
2014-03-24 13:10:00,86.25,86.3,86.25,86.3,14800.0,76.9382,76.9828,76.9382,76.9828,14800.0
2014-03-24 13:15:00,86.28,86.28,86.23,86.26,34900.0,76.9649,76.9649,76.9203,76.9471,34900.0
2014-03-24 13:20:00,86.27,86.32,86.25,86.26,28900.0,76.956,77.0006,76.9382,76.9471,28900.0
2014-03-24 13:25:00,86.26,86.31,86.23,86.31,32700.0,76.9471,76.9917,76.9203,76.9917,32700.0
2014-03-24 13:30:00,86.31,86.42,86.31,86.42,31600.0,76.9917,77.0898,76.9917,77.0898,31600.0
2014-03-24 13:35:00,86.42,86.45,86.35,86.38,45300.0,77.0898,77.1166,77.0274,77.0541,45300.0
2014-03-24 13:40:00,86.37,86.45,86.37,86.44,21400.0,77.0452,77.1166,77.0452,77.1076,21400.0
2014-03-24 13:45:00,86.43,86.45,86.41,86.42,15500.0,77.0987,77.1166,77.0809,77.0898,15500.0
2014-03-24 13:50:00,86.42,86.45,86.41,86.45,78400.0,77.0898,77.1166,77.0809,77.1166,78400.0
2014-03-24 13:55:00,86.45,86.52,86.45,86.51,44200.0,77.1166,77.179,77.1166,77.1701,44200.0
2014-03-24 14:00:00,86.51,86.59,86.51,86.58,53000.0,77.1701,77.2414,77.1701,77.2325,53000.0
2014-03-24 14:05:00,86.58,86.62,86.53,86.53,28000.0,77.2325,77.2682,77.1879,77.1879,28000.0
2014-03-24 14:10:00,86.53,86.56,86.51,86.55,28500.0,77.1879,77.2147,77.1701,77.2058,28500.0
2014-03-24 14:15:00,86.55,86.55,86.46,86.46,170300.0,77.2058,77.2058,77.1255,77.1255,170300.0
2014-03-24 14:20:00,86.45,86.5,86.44,86.49,31500.0,77.1166,77.1612,77.1076,77.1522,31500.0
2014-03-24 14:25:00,86.5,86.61,86.46,86.59,50300.0,77.1612,77.2593,77.1255,77.2414,50300.0
2014-03-24 14:30:00,86.6,86.64,86.54,86.57,21100.0,77.2504,77.2861,77.1968,77.2236,21100.0
2014-03-24 14:35:00,86.57,86.59,86.52,86.53,18100.0,77.2236,77.2414,77.179,77.1879,18100.0
2014-03-24 14:40:00,86.53,86.61,86.53,86.6,35200.0,77.1879,77.2593,77.1879,77.2504,35200.0
2014-03-24 14:45:00,86.6,86.7,86.59,86.67,54500.0,77.2504,77.3396,77.2414,77.3128,54500.0
2014-03-24 14:50:00,86.67,86.69,86.59,86.61,71700.0,77.3128,77.3307,77.2414,77.2593,71700.0
2014-03-24 14:55:00,86.62,86.62,86.55,86.57,25000.0,77.2682,77.2682,77.2058,77.2236,25000.0
2014-03-24 15:00:00,86.58,86.58,86.51,86.52,19300.0,77.2325,77.2325,77.1701,77.179,19300.0
2014-03-24 15:05:00,86.53,86.57,86.52,86.53,7400.0,77.1879,77.2236,77.179,77.1879,7400.0
2014-03-24 15:10:00,86.53,86.53,86.42,86.45,37100.0,77.1879,77.1879,77.0898,77.1166,37100.0
2014-03-24 15:15:00,86.44,86.48,86.42,86.47,12400.0,77.1076,77.1433,77.0898,77.1344,12400.0
2014-03-24 15:20:00,86.46,86.58,86.45,86.58,60300.0,77.1255,77.2325,77.1166,77.2325,60300.0
2014-03-24 15:25:00,86.57,86.69,86.56,86.68,44000.0,77.2236,77.3307,77.2147,77.3217,44000.0
2014-03-24 15:30:00,86.71,86.8,86.71,86.77,48700.0,77.3485,77.4288,77.3485,77.402,48700.0
2014-03-24 15:35:00,86.79,86.79,86.74,86.74,9000.0,77.4199,77.4199,77.3753,77.3753,9000.0
2014-03-24 15:40:00,86.75,86.75,86.7,86.74,23600.0,77.3842,77.3842,77.3396,77.3753,23600.0
2014-03-24 15:45:00,86.74,86.74,86.68,86.69,19000.0,77.3753,77.3753,77.3217,77.3307,19000.0
2014-03-24 15:50:00,86.68,86.68,86.6,86.65,27800.0,77.3217,77.3217,77.2504,77.295,27800.0
2014-03-24 15:55:00,86.64,86.64,86.56,86.57,57700.0,77.2861,77.2861,77.2147,77.2236,57700.0
2014-03-25 09:30:00,86.59,86.95,86.59,86.9,30500.0,77.4967,77.8189,77.4967,77.7742,30500.0
2014-03-25 09:35:00,86.91,86.93,86.86,86.86,37900.0,77.7831,77.801,77.7384,77.7384,37900.0
2014-03-25 09:40:00,86.84,86.86,86.75,86.77,62800.0,77.7205,77.7384,77.6399,77.6578,62800.0
2014-03-25 09:45:00,86.78,86.87,86.78,86.85,44200.0,77.6668,77.7473,77.6668,77.7294,44200.0
2014-03-25 09:50:00,86.83,86.89,86.81,86.88,65100.0,77.7115,77.7652,77.6936,77.7563,65100.0
2014-03-25 09:55:00,86.88,86.91,86.84,86.84,9600.0,77.7563,77.7831,77.7205,77.7205,9600.0
2014-03-25 10:00:00,86.84,86.97,86.79,86.91,31300.0,77.7205,77.8368,77.6757,77.7831,31300.0
2014-03-25 10:05:00,86.89,86.98,86.84,86.97,27400.0,77.7652,77.8458,77.7205,77.8368,27400.0
2014-03-25 10:10:00,86.97,87.07,86.93,86.95,47500.0,77.8368,77.9263,77.801,77.8189,47500.0
2014-03-25 10:15:00,86.94,86.97,86.89,86.89,13300.0,77.81,77.8368,77.7652,77.7652,13300.0
2014-03-25 10:20:00,86.89,86.9,86.75,86.75,25300.0,77.7652,77.7742,77.6399,77.6399,25300.0
2014-03-25 10:25:00,86.76,86.8,86.7,86.78,35700.0,77.6489,77.6847,77.5952,77.6668,35700.0
2014-03-25 10:30:00,86.79,86.79,86.65,86.67,50500.0,77.6757,77.6757,77.5504,77.5683,50500.0
2014-03-25 10:35:00,86.67,86.67,86.58,86.58,55800.0,77.5683,77.5683,77.4878,77.4878,55800.0
2014-03-25 10:40:00,86.58,86.65,86.57,86.59,84400.0,77.4878,77.5504,77.4788,77.4967,84400.0
2014-03-25 10:45:00,86.59,86.61,86.43,86.44,50600.0,77.4967,77.5146,77.3535,77.3625,50600.0
2014-03-25 10:50:00,86.43,86.43,86.33,86.36,26300.0,77.3535,77.3535,77.264,77.2909,26300.0
2014-03-25 10:55:00,86.35,86.36,86.27,86.34,59500.0,77.2819,77.2909,77.2103,77.273,59500.0
2014-03-25 11:00:00,86.31,86.43,86.29,86.42,14700.0,77.2461,77.3535,77.2282,77.3446,14700.0
2014-03-25 11:05:00,86.41,86.44,86.38,86.42,26800.0,77.3356,77.3625,77.3088,77.3446,26800.0
2014-03-25 11:10:00,86.41,86.41,86.32,86.4,22600.0,77.3356,77.3356,77.2551,77.3267,22600.0
2014-03-25 11:15:00,86.4,86.51,86.35,86.51,41500.0,77.3267,77.4251,77.2819,77.4251,41500.0
2014-03-25 11:20:00,86.51,86.55,86.46,86.49,31600.0,77.4251,77.4609,77.3804,77.4072,31600.0
2014-03-25 11:25:00,86.48,86.48,86.38,86.43,8200.0,77.3983,77.3983,77.3088,77.3535,8200.0
2014-03-25 11:30:00,86.43,86.45,86.29,86.29,26600.0,77.3535,77.3714,77.2282,77.2282,26600.0
2014-03-25 11:35:00,86.3,86.37,86.22,86.32,18500.0,77.2372,77.2998,77.1656,77.2551,18500.0
2014-03-25 11:40:00,86.31,86.37,86.29,86.3,15600.0,77.2461,77.2998,77.2282,77.2372,15600.0
2014-03-25 11:45:00,86.29,86.31,86.17,86.21,17100.0,77.2282,77.2461,77.1208,77.1566,17100.0
2014-03-25 11:50:00,86.22,86.23,86.14,86.15,223800.0,77.1656,77.1745,77.094,77.1029,223800.0
2014-03-25 11:55:00,86.15,86.21,86.07,86.21,104600.0,77.1029,77.1566,77.0313,77.1566,104600.0
2014-03-25 12:00:00,86.2,86.2,86.13,86.18,11600.0,77.1477,77.1477,77.085,77.1298,11600.0
2014-03-25 12:05:00,86.16,86.25,86.15,86.24,17500.0,77.1119,77.1924,77.1029,77.1835,17500.0
2014-03-25 12:10:00,86.24,86.27,86.17,86.17,15700.0,77.1835,77.2103,77.1208,77.1208,15700.0
2014-03-25 12:15:00,86.17,86.22,86.15,86.18,21500.0,77.1208,77.1656,77.1029,77.1298,21500.0
2014-03-25 12:20:00,86.18,86.18,86.07,86.1,21200.0,77.1298,77.1298,77.0313,77.0582,21200.0
2014-03-25 12:25:00,86.11,86.11,86.02,86.09,13800.0,77.0671,77.0671,76.9866,77.0492,13800.0
2014-03-25 12:30:00,86.1,86.24,86.06,86.24,24400.0,77.0582,77.1835,77.0224,77.1835,24400.0
2014-03-25 12:35:00,86.24,86.3,86.22,86.3,11200.0,77.1835,77.2372,77.1656,77.2372,11200.0
2014-03-25 12:40:00,86.34,86.36,86.3,86.3,21500.0,77.273,77.2909,77.2372,77.2372,21500.0
2014-03-25 12:45:00,86.3,86.39,86.29,86.36,25400.0,77.2372,77.3177,77.2282,77.2909,25400.0
2014-03-25 12:50:00,86.36,86.43,86.36,86.43,7800.0,77.2909,77.3535,77.2909,77.3535,7800.0
2014-03-25 12:55:00,86.39,86.44,86.38,86.39,8700.0,77.3177,77.3625,77.3088,77.3177,8700.0
2014-03-25 13:00:00,86.38,86.38,86.33,86.35,6100.0,77.3088,77.3088,77.264,77.2819,6100.0
2014-03-25 13:05:00,86.35,86.37,86.34,86.36,8200.0,77.2819,77.2998,77.273,77.2909,8200.0
2014-03-25 13:10:00,86.38,86.38,86.34,86.35,4500.0,77.3088,77.3088,77.273,77.2819,4500.0
2014-03-25 13:15:00,86.35,86.41,86.35,86.41,21200.0,77.2819,77.3356,77.2819,77.3356,21200.0
2014-03-25 13:20:00,86.44,86.58,86.44,86.57,39400.0,77.3625,77.4878,77.3625,77.4788,39400.0
2014-03-25 13:25:00,86.57,86.62,86.55,86.6,18500.0,77.4788,77.5236,77.4609,77.5057,18500.0
2014-03-25 13:30:00,86.6,86.65,86.59,86.59,10800.0,77.5057,77.5504,77.4967,77.4967,10800.0
2014-03-25 13:35:00,86.58,86.58,86.53,86.56,20800.0,77.4878,77.4878,77.443,77.4699,20800.0
2014-03-25 13:40:00,86.57,86.59,86.52,86.59,14600.0,77.4788,77.4967,77.4341,77.4967,14600.0
2014-03-25 13:45:00,86.59,86.6,86.56,86.58,8100.0,77.4967,77.5057,77.4699,77.4878,8100.0
2014-03-25 13:50:00,86.58,86.59,86.53,86.53,4400.0,77.4878,77.4967,77.443,77.443,4400.0
2014-03-25 13:55:00,86.51,86.54,86.5,86.53,11800.0,77.4251,77.452,77.4162,77.443,11800.0
2014-03-25 14:00:00,86.54,86.59,86.54,86.59,19600.0,77.452,77.4967,77.452,77.4967,19600.0
2014-03-25 14:05:00,86.59,86.59,86.57,86.59,13300.0,77.4967,77.4967,77.4788,77.4967,13300.0
2014-03-25 14:10:00,86.6,86.65,86.6,86.61,14200.0,77.5057,77.5504,77.5057,77.5146,14200.0
2014-03-25 14:15:00,86.61,86.62,86.49,86.49,10600.0,77.5146,77.5236,77.4072,77.4072,10600.0
2014-03-25 14:20:00,86.49,86.53,86.47,86.52,20400.0,77.4072,77.443,77.3893,77.4341,20400.0
2014-03-25 14:25:00,86.53,86.55,86.45,86.48,28300.0,77.443,77.4609,77.3714,77.3983,28300.0
2014-03-25 14:30:00,86.47,86.5,86.46,86.47,16700.0,77.3893,77.4162,77.3804,77.3893,16700.0
2014-03-25 14:35:00,86.46,86.54,86.46,86.54,12500.0,77.3804,77.452,77.3804,77.452,12500.0
2014-03-25 14:40:00,86.52,86.52,86.48,86.51,37700.0,77.4341,77.4341,77.3983,77.4251,37700.0
2014-03-25 14:45:00,86.5,86.5,86.44,86.45,12500.0,77.4162,77.4162,77.3625,77.3714,12500.0
2014-03-25 14:50:00,86.44,86.46,86.42,86.43,24300.0,77.3625,77.3804,77.3446,77.3535,24300.0
2014-03-25 14:55:00,86.43,86.5,86.43,86.47,52000.0,77.3535,77.4162,77.3535,77.3893,52000.0
2014-03-25 15:00:00,86.47,86.48,86.45,86.47,85800.0,77.3893,77.3983,77.3714,77.3893,85800.0
2014-03-25 15:05:00,86.47,86.48,86.44,86.48,70000.0,77.3893,77.3983,77.3625,77.3983,70000.0
2014-03-25 15:10:00,86.47,86.56,86.46,86.55,19100.0,77.3893,77.4699,77.3804,77.4609,19100.0
2014-03-25 15:15:00,86.56,86.59,86.54,86.57,32500.0,77.4699,77.4967,77.452,77.4788,32500.0
2014-03-25 15:20:00,86.58,86.62,86.53,86.55,24000.0,77.4878,77.5236,77.443,77.4609,24000.0
2014-03-25 15:25:00,86.56,86.56,86.52,86.54,22000.0,77.4699,77.4699,77.4341,77.452,22000.0
2014-03-25 15:30:00,86.54,86.59,86.5,86.53,214100.0,77.452,77.4967,77.4162,77.443,214100.0
2014-03-25 15:35:00,86.53,86.58,86.52,86.56,62100.0,77.443,77.4878,77.4341,77.4699,62100.0
2014-03-25 15:40:00,86.56,86.62,86.56,86.62,16200.0,77.4699,77.5236,77.4699,77.5236,16200.0
2014-03-25 15:45:00,86.62,86.62,86.52,86.55,23300.0,77.5236,77.5236,77.4341,77.4609,23300.0
2014-03-25 15:50:00,86.53,86.56,86.5,86.54,47100.0,77.443,77.4699,77.4162,77.452,47100.0
2014-03-25 15:55:00,86.54,86.54,86.46,86.52,46600.0,77.452,77.452,77.3804,77.4341,46600.0
2014-03-26 09:30:00,86.85,87.01,86.81,86.85,13400.0,77.7294,77.8726,77.6936,77.7294,13400.0
2014-03-26 09:35:00,86.84,86.85,86.75,86.81,11300.0,77.7205,77.7294,77.6399,77.6936,11300.0
2014-03-26 09:40:00,86.78,86.92,86.78,86.91,16000.0,77.6668,77.7921,77.6668,77.7831,16000.0
2014-03-26 09:45:00,86.92,87.0,86.77,86.92,19100.0,77.7921,77.8637,77.6578,77.7921,19100.0
2014-03-26 09:50:00,86.93,86.93,86.76,86.79,18100.0,77.801,77.801,77.6489,77.6757,18100.0
2014-03-26 09:55:00,86.8,86.85,86.77,86.78,12900.0,77.6847,77.7294,77.6578,77.6668,12900.0
2014-03-26 10:00:00,86.77,86.79,86.71,86.77,20300.0,77.6578,77.6757,77.6041,77.6578,20300.0
2014-03-26 10:05:00,86.76,86.89,86.73,86.83,29700.0,77.6489,77.7652,77.622,77.7115,29700.0
2014-03-26 10:10:00,86.83,86.93,86.81,86.89,8900.0,77.7115,77.801,77.6936,77.7652,8900.0
2014-03-26 10:15:00,86.88,86.91,86.75,86.76,20700.0,77.7563,77.7831,77.6399,77.6489,20700.0
2014-03-26 10:20:00,86.74,86.78,86.62,86.67,28400.0,77.631,77.6668,77.5236,77.5683,28400.0
2014-03-26 10:25:00,86.64,86.71,86.63,86.7,28700.0,77.5415,77.6041,77.5325,77.5952,28700.0
2014-03-26 10:30:00,86.7,86.72,86.66,86.69,15700.0,77.5952,77.6131,77.5594,77.5862,15700.0
2014-03-26 10:35:00,86.68,86.79,86.65,86.76,25700.0,77.5773,77.6757,77.5504,77.6489,25700.0
2014-03-26 10:40:00,86.75,86.78,86.7,86.7,17000.0,77.6399,77.6668,77.5952,77.5952,17000.0
2014-03-26 10:45:00,86.69,86.74,86.66,86.67,47100.0,77.5862,77.631,77.5594,77.5683,47100.0
2014-03-26 10:50:00,86.67,86.72,86.52,86.53,31400.0,77.5683,77.6131,77.4341,77.443,31400.0
2014-03-26 10:55:00,86.53,86.62,86.51,86.52,16600.0,77.443,77.5236,77.4251,77.4341,16600.0
2014-03-26 11:00:00,86.52,86.64,86.49,86.64,28500.0,77.4341,77.5415,77.4072,77.5415,28500.0
2014-03-26 11:05:00,86.63,86.66,86.59,86.63,11100.0,77.5325,77.5594,77.4967,77.5325,11100.0
2014-03-26 11:10:00,86.64,86.69,86.64,86.67,11300.0,77.5415,77.5862,77.5415,77.5683,11300.0
2014-03-26 11:15:00,86.66,86.67,86.6,86.64,20200.0,77.5594,77.5683,77.5057,77.5415,20200.0
2014-03-26 11:20:00,86.64,86.69,86.62,86.66,43500.0,77.5415,77.5862,77.5236,77.5594,43500.0
2014-03-26 11:25:00,86.66,86.77,86.63,86.76,17000.0,77.5594,77.6578,77.5325,77.6489,17000.0
2014-03-26 11:30:00,86.75,86.75,86.69,86.71,8200.0,77.6399,77.6399,77.5862,77.6041,8200.0
2014-03-26 11:35:00,86.71,86.71,86.67,86.67,20200.0,77.6041,77.6041,77.5683,77.5683,20200.0
2014-03-26 11:40:00,86.65,86.67,86.54,86.55,13500.0,77.5504,77.5683,77.452,77.4609,13500.0
2014-03-26 11:45:00,86.54,86.54,86.47,86.5,13500.0,77.452,77.452,77.3893,77.4162,13500.0
2014-03-26 11:50:00,86.5,86.59,86.5,86.51,7700.0,77.4162,77.4967,77.4162,77.4251,7700.0
2014-03-26 11:55:00,86.52,86.59,86.48,86.59,28600.0,77.4341,77.4967,77.3983,77.4967,28600.0
2014-03-26 12:00:00,86.6,86.6,86.47,86.48,10300.0,77.5057,77.5057,77.3893,77.3983,10300.0
2014-03-26 12:05:00,86.47,86.54,86.43,86.54,16900.0,77.3893,77.452,77.3535,77.452,16900.0
2014-03-26 12:10:00,86.51,86.55,86.5,86.54,15000.0,77.4251,77.4609,77.4162,77.452,15000.0
2014-03-26 12:15:00,86.54,86.54,86.51,86.51,4600.0,77.452,77.452,77.4251,77.4251,4600.0
2014-03-26 12:20:00,86.49,86.54,86.47,86.5,8300.0,77.4072,77.452,77.3893,77.4162,8300.0
2014-03-26 12:25:00,86.49,86.52,86.43,86.52,9000.0,77.4072,77.4341,77.3535,77.4341,9000.0
2014-03-26 12:30:00,86.5,86.6,86.47,86.58,14900.0,77.4162,77.5057,77.3893,77.4878,14900.0
2014-03-26 12:35:00,86.59,86.64,86.54,86.58,20600.0,77.4967,77.5415,77.452,77.4878,20600.0
2014-03-26 12:40:00,86.57,86.62,86.56,86.59,2900.0,77.4788,77.5236,77.4699,77.4967,2900.0
2014-03-26 12:45:00,86.57,86.6,86.53,86.58,8400.0,77.4788,77.5057,77.443,77.4878,8400.0
2014-03-26 12:50:00,86.57,86.63,86.57,86.6,12300.0,77.4788,77.5325,77.4788,77.5057,12300.0
2014-03-26 12:55:00,86.61,86.63,86.59,86.62,23200.0,77.5146,77.5325,77.4967,77.5236,23200.0
2014-03-26 13:00:00,86.63,86.63,86.58,86.58,58400.0,77.5325,77.5325,77.4878,77.4878,58400.0
2014-03-26 13:05:00,86.56,86.57,86.52,86.54,40100.0,77.4699,77.4788,77.4341,77.452,40100.0
2014-03-26 13:10:00,86.54,86.56,86.51,86.54,87200.0,77.452,77.4699,77.4251,77.452,87200.0
2014-03-26 13:15:00,86.54,86.54,86.49,86.51,41400.0,77.452,77.452,77.4072,77.4251,41400.0
2014-03-26 13:20:00,86.51,86.53,86.48,86.48,21200.0,77.4251,77.443,77.3983,77.3983,21200.0
2014-03-26 13:25:00,86.44,86.45,86.27,86.27,26400.0,77.3625,77.3714,77.2103,77.2103,26400.0
2014-03-26 13:30:00,86.26,86.3,86.16,86.26,39400.0,77.2014,77.2372,77.1119,77.2014,39400.0
2014-03-26 13:35:00,86.23,86.26,86.17,86.26,27000.0,77.1745,77.2014,77.1208,77.2014,27000.0
2014-03-26 13:40:00,86.25,86.25,86.1,86.18,50900.0,77.1924,77.1924,77.0582,77.1298,50900.0
2014-03-26 13:45:00,86.15,86.15,86.05,86.1,138400.0,77.1029,77.1029,77.0134,77.0582,138400.0
2014-03-26 13:50:00,86.09,86.09,86.02,86.05,64700.0,77.0492,77.0492,76.9866,77.0134,64700.0
2014-03-26 13:55:00,86.06,86.2,86.03,86.17,36200.0,77.0224,77.1477,76.9955,77.1208,36200.0
2014-03-26 14:00:00,86.17,86.17,86.09,86.14,57900.0,77.1208,77.1208,77.0492,77.094,57900.0
2014-03-26 14:05:00,86.14,86.17,86.06,86.17,167400.0,77.094,77.1208,77.0224,77.1208,167400.0
2014-03-26 14:10:00,86.17,86.17,85.97,85.99,120000.0,77.1208,77.1208,76.9419,76.9598,120000.0
2014-03-26 14:15:00,85.97,86.05,85.93,85.96,36300.0,76.9419,77.0134,76.9061,76.9329,36300.0
2014-03-26 14:20:00,85.95,86.1,85.94,86.01,75700.0,76.924,77.0582,76.915,76.9776,75700.0
2014-03-26 14:25:00,86.01,86.11,85.97,86.1,111400.0,76.9776,77.0671,76.9419,77.0582,111400.0
2014-03-26 14:30:00,86.09,86.09,85.99,86.03,83000.0,77.0492,77.0492,76.9598,76.9955,83000.0
2014-03-26 14:35:00,86.05,86.06,85.99,86.0,217400.0,77.0134,77.0224,76.9598,76.9687,217400.0
2014-03-26 14:40:00,86.0,86.14,86.0,86.13,40400.0,76.9687,77.094,76.9687,77.085,40400.0
2014-03-26 14:45:00,86.14,86.19,86.13,86.15,50800.0,77.094,77.1387,77.085,77.1029,50800.0
2014-03-26 14:50:00,86.15,86.2,86.15,86.2,181200.0,77.1029,77.1477,77.1029,77.1477,181200.0
2014-03-26 14:55:00,86.2,86.28,86.2,86.25,50100.0,77.1477,77.2193,77.1477,77.1924,50100.0
2014-03-26 15:00:00,86.27,86.29,86.17,86.18,84300.0,77.2103,77.2282,77.1208,77.1298,84300.0
2014-03-26 15:05:00,86.17,86.2,86.14,86.17,46000.0,77.1208,77.1477,77.094,77.1208,46000.0
2014-03-26 15:10:00,86.17,86.17,86.1,86.11,71300.0,77.1208,77.1208,77.0582,77.0671,71300.0
2014-03-26 15:15:00,86.12,86.18,86.06,86.11,75600.0,77.0761,77.1298,77.0224,77.0671,75600.0
2014-03-26 15:20:00,86.11,86.11,86.02,86.05,155500.0,77.0671,77.0671,76.9866,77.0134,155500.0
2014-03-26 15:25:00,86.06,86.06,85.98,85.99,154100.0,77.0224,77.0224,76.9508,76.9598,154100.0
2014-03-26 15:30:00,85.98,86.07,85.97,86.07,51500.0,76.9508,77.0313,76.9419,77.0313,51500.0
2014-03-26 15:35:00,86.07,86.07,85.98,86.0,15500.0,77.0313,77.0313,76.9508,76.9687,15500.0
2014-03-26 15:40:00,85.99,86.0,85.92,85.95,23600.0,76.9598,76.9687,76.8971,76.924,23600.0
2014-03-26 15:45:00,85.95,85.96,85.85,85.85,153600.0,76.924,76.9329,76.8345,76.8345,153600.0
2014-03-26 15:50:00,85.85,85.85,85.77,85.79,328700.0,76.8345,76.8345,76.7629,76.7808,328700.0
2014-03-26 15:55:00,85.79,85.83,85.7,85.7,141700.0,76.7808,76.8166,76.7002,76.7002,141700.0
2014-03-27 09:30:00,85.62,85.63,85.49,85.5,14100.0,76.6286,76.6376,76.5123,76.5212,14100.0
2014-03-27 09:35:00,85.51,85.51,85.2,85.2,62900.0,76.5302,76.5302,76.2527,76.2527,62900.0
2014-03-27 09:40:00,85.2,85.21,85.08,85.09,37100.0,76.2527,76.2617,76.1453,76.1543,37100.0
2014-03-27 09:45:00,85.09,85.34,85.06,85.29,51100.0,76.1543,76.378,76.1274,76.3333,51100.0
2014-03-27 09:50:00,85.24,85.42,85.23,85.4,10500.0,76.2885,76.4496,76.2796,76.4317,10500.0
2014-03-27 09:55:00,85.41,85.47,85.31,85.47,8900.0,76.4407,76.4944,76.3512,76.4944,8900.0
2014-03-27 10:00:00,85.42,85.52,85.39,85.52,6600.0,76.4496,76.5391,76.4228,76.5391,6600.0
2014-03-27 10:05:00,85.56,85.8,85.56,85.8,29100.0,76.5749,76.7897,76.5749,76.7897,29100.0
2014-03-27 10:10:00,85.81,85.81,85.63,85.64,16000.0,76.7987,76.7987,76.6376,76.6465,16000.0
2014-03-27 10:15:00,85.63,85.76,85.62,85.76,8600.0,76.6376,76.7539,76.6286,76.7539,8600.0
2014-03-27 10:20:00,85.76,85.87,85.76,85.8,9000.0,76.7539,76.8524,76.7539,76.7897,9000.0
2014-03-27 10:25:00,85.8,85.89,85.72,85.78,17900.0,76.7897,76.8703,76.7181,76.7718,17900.0
2014-03-27 10:30:00,85.8,85.83,85.72,85.79,29000.0,76.7897,76.8166,76.7181,76.7808,29000.0
2014-03-27 10:35:00,85.78,85.85,85.69,85.69,10300.0,76.7718,76.8345,76.6913,76.6913,10300.0
2014-03-27 10:40:00,85.69,85.72,85.62,85.62,14200.0,76.6913,76.7181,76.6286,76.6286,14200.0
2014-03-27 10:45:00,85.64,85.76,85.61,85.75,14400.0,76.6465,76.7539,76.6197,76.745,14400.0
2014-03-27 10:50:00,85.75,85.77,85.62,85.67,33500.0,76.745,76.7629,76.6286,76.6734,33500.0
2014-03-27 10:55:00,85.68,85.8,85.68,85.69,17000.0,76.6823,76.7897,76.6823,76.6913,17000.0
2014-03-27 11:00:00,85.73,85.77,85.64,85.65,20600.0,76.7271,76.7629,76.6465,76.6555,20600.0
2014-03-27 11:05:00,85.65,85.71,85.53,85.53,11300.0,76.6555,76.7092,76.5481,76.5481,11300.0
2014-03-27 11:10:00,85.55,85.6,85.49,85.52,11700.0,76.566,76.6107,76.5123,76.5391,11700.0
2014-03-27 11:15:00,85.54,85.6,85.51,85.6,31800.0,76.557,76.6107,76.5302,76.6107,31800.0
2014-03-27 11:20:00,85.59,85.63,85.5,85.57,8400.0,76.6018,76.6376,76.5212,76.5839,8400.0
2014-03-27 11:25:00,85.58,85.63,85.51,85.51,12000.0,76.5928,76.6376,76.5302,76.5302,12000.0
2014-03-27 11:30:00,85.49,85.49,85.29,85.32,142500.0,76.5123,76.5123,76.3333,76.3601,142500.0
2014-03-27 11:35:00,85.32,85.38,85.29,85.36,190700.0,76.3601,76.4138,76.3333,76.3959,190700.0
2014-03-27 11:40:00,85.35,85.35,85.27,85.29,184400.0,76.387,76.387,76.3154,76.3333,184400.0
2014-03-27 11:45:00,85.28,85.33,85.25,85.28,65100.0,76.3243,76.3691,76.2975,76.3243,65100.0
2014-03-27 11:50:00,85.26,85.28,85.21,85.25,19800.0,76.3064,76.3243,76.2617,76.2975,19800.0
2014-03-27 11:55:00,85.25,85.43,85.25,85.41,15900.0,76.2975,76.4586,76.2975,76.4407,15900.0
2014-03-27 12:00:00,85.41,85.42,85.27,85.3,18900.0,76.4407,76.4496,76.3154,76.3422,18900.0
2014-03-27 12:05:00,85.3,85.3,85.22,85.22,13000.0,76.3422,76.3422,76.2706,76.2706,13000.0
2014-03-27 12:10:00,85.22,85.39,85.2,85.39,27700.0,76.2706,76.4228,76.2527,76.4228,27700.0
2014-03-27 12:15:00,85.39,85.5,85.38,85.44,27600.0,76.4228,76.5212,76.4138,76.4675,27600.0
2014-03-27 12:20:00,85.43,85.53,85.41,85.48,11600.0,76.4586,76.5481,76.4407,76.5033,11600.0
2014-03-27 12:25:00,85.47,85.55,85.47,85.54,16500.0,76.4944,76.566,76.4944,76.557,16500.0
2014-03-27 12:30:00,85.56,85.6,85.48,85.48,32900.0,76.5749,76.6107,76.5033,76.5033,32900.0
2014-03-27 12:35:00,85.51,85.54,85.48,85.51,14000.0,76.5302,76.557,76.5033,76.5302,14000.0
2014-03-27 12:40:00,85.53,85.53,85.43,85.43,6500.0,76.5481,76.5481,76.4586,76.4586,6500.0
2014-03-27 12:45:00,85.46,85.57,85.46,85.51,7000.0,76.4854,76.5839,76.4854,76.5302,7000.0
2014-03-27 12:50:00,85.52,85.53,85.42,85.46,5800.0,76.5391,76.5481,76.4496,76.4854,5800.0
2014-03-27 12:55:00,85.48,85.54,85.46,85.53,6500.0,76.5033,76.557,76.4854,76.5481,6500.0
2014-03-27 13:00:00,85.52,85.66,85.51,85.63,18100.0,76.5391,76.6644,76.5302,76.6376,18100.0
2014-03-27 13:05:00,85.64,85.69,85.64,85.67,5200.0,76.6465,76.6913,76.6465,76.6734,5200.0
2014-03-27 13:10:00,85.64,85.65,85.59,85.59,9600.0,76.6465,76.6555,76.6018,76.6018,9600.0
2014-03-27 13:15:00,85.61,85.61,85.53,85.57,14900.0,76.6197,76.6197,76.5481,76.5839,14900.0
2014-03-27 13:20:00,85.58,85.65,85.56,85.65,16100.0,76.5928,76.6555,76.5749,76.6555,16100.0
2014-03-27 13:25:00,85.65,85.66,85.58,85.6,5800.0,76.6555,76.6644,76.5928,76.6107,5800.0
2014-03-27 13:30:00,85.6,85.63,85.5,85.5,10100.0,76.6107,76.6376,76.5212,76.5212,10100.0
2014-03-27 13:35:00,85.48,85.5,85.44,85.47,8500.0,76.5033,76.5212,76.4675,76.4944,8500.0
2014-03-27 13:40:00,85.47,85.54,85.47,85.49,11900.0,76.4944,76.557,76.4944,76.5123,11900.0
2014-03-27 13:45:00,85.49,85.49,85.41,85.41,10900.0,76.5123,76.5123,76.4407,76.4407,10900.0
2014-03-27 13:50:00,85.41,85.47,85.41,85.45,109400.0,76.4407,76.4944,76.4407,76.4765,109400.0
2014-03-27 13:55:00,85.46,85.46,85.39,85.44,9100.0,76.4854,76.4854,76.4228,76.4675,9100.0
2014-03-27 14:00:00,85.45,85.46,85.32,85.32,11800.0,76.4765,76.4854,76.3601,76.3601,11800.0
2014-03-27 14:05:00,85.32,85.4,85.31,85.39,6600.0,76.3601,76.4317,76.3512,76.4228,6600.0
2014-03-27 14:10:00,85.39,85.48,85.38,85.48,11300.0,76.4228,76.5033,76.4138,76.5033,11300.0
2014-03-27 14:15:00,85.48,85.48,85.33,85.36,17500.0,76.5033,76.5033,76.3691,76.3959,17500.0
2014-03-27 14:20:00,85.37,85.44,85.37,85.43,30500.0,76.4049,76.4675,76.4049,76.4586,30500.0
2014-03-27 14:25:00,85.46,85.57,85.46,85.54,12900.0,76.4854,76.5839,76.4854,76.557,12900.0
2014-03-27 14:30:00,85.56,85.56,85.48,85.49,23500.0,76.5749,76.5749,76.5033,76.5123,23500.0
2014-03-27 14:35:00,85.5,85.52,85.38,85.42,31600.0,76.5212,76.5391,76.4138,76.4496,31600.0
2014-03-27 14:40:00,85.42,85.48,85.42,85.46,10100.0,76.4496,76.5033,76.4496,76.4854,10100.0
2014-03-27 14:45:00,85.46,85.5,85.41,85.5,12900.0,76.4854,76.5212,76.4407,76.5212,12900.0
2014-03-27 14:50:00,85.5,85.5,85.38,85.4,22200.0,76.5212,76.5212,76.4138,76.4317,22200.0
2014-03-27 14:55:00,85.41,85.48,85.41,85.42,32500.0,76.4407,76.5033,76.4407,76.4496,32500.0
2014-03-27 15:00:00,85.43,85.44,85.35,85.38,89500.0,76.4586,76.4675,76.387,76.4138,89500.0
2014-03-27 15:05:00,85.38,85.38,85.32,85.37,21100.0,76.4138,76.4138,76.3601,76.4049,21100.0
2014-03-27 15:10:00,85.38,85.4,85.34,85.34,23700.0,76.4138,76.4317,76.378,76.378,23700.0
2014-03-27 15:15:00,85.37,85.47,85.34,85.35,20900.0,76.4049,76.4944,76.378,76.387,20900.0
2014-03-27 15:20:00,85.37,85.47,85.37,85.47,18500.0,76.4049,76.4944,76.4049,76.4944,18500.0
2014-03-27 15:25:00,85.48,85.53,85.47,85.49,10700.0,76.5033,76.5481,76.4944,76.5123,10700.0
2014-03-27 15:30:00,85.48,85.53,85.45,85.52,11100.0,76.5033,76.5481,76.4765,76.5391,11100.0
2014-03-27 15:35:00,85.53,85.59,85.49,85.59,15100.0,76.5481,76.6018,76.5123,76.6018,15100.0
2014-03-27 15:40:00,85.6,85.6,85.53,85.53,33800.0,76.6107,76.6107,76.5481,76.5481,33800.0
2014-03-27 15:45:00,85.53,85.53,85.46,85.47,33600.0,76.5481,76.5481,76.4854,76.4944,33600.0
2014-03-27 15:50:00,85.47,85.58,85.46,85.57,68300.0,76.4944,76.5928,76.4854,76.5839,68300.0
2014-03-27 15:55:00,85.56,85.56,85.45,85.5,83900.0,76.5749,76.5749,76.4765,76.5212,83900.0
2014-03-28 09:30:00,85.77,85.83,85.61,85.71,23100.0,76.7629,76.8166,76.6197,76.7092,23100.0
2014-03-28 09:35:00,85.75,86.1,85.72,86.08,20100.0,76.745,77.0582,76.7181,77.0403,20100.0
2014-03-28 09:40:00,86.09,86.13,86.04,86.13,22700.0,77.0492,77.085,77.0045,77.085,22700.0
2014-03-28 09:45:00,86.16,86.2,86.13,86.13,6700.0,77.1119,77.1477,77.085,77.085,6700.0
2014-03-28 09:50:00,86.16,86.16,86.07,86.09,9400.0,77.1119,77.1119,77.0313,77.0492,9400.0
2014-03-28 09:55:00,86.06,86.16,86.06,86.14,6900.0,77.0224,77.1119,77.0224,77.094,6900.0
2014-03-28 10:00:00,86.16,86.29,86.14,86.22,3700.0,77.1119,77.2282,77.094,77.1656,3700.0
2014-03-28 10:05:00,86.22,86.28,86.2,86.2,5100.0,77.1656,77.2193,77.1477,77.1477,5100.0
2014-03-28 10:10:00,86.27,86.31,86.26,86.26,7300.0,77.2103,77.2461,77.2014,77.2014,7300.0
2014-03-28 10:15:00,86.29,86.3,86.22,86.24,4700.0,77.2282,77.2372,77.1656,77.1835,4700.0
2014-03-28 10:20:00,86.19,86.24,86.19,86.22,6300.0,77.1387,77.1835,77.1387,77.1656,6300.0
2014-03-28 10:25:00,86.24,86.24,86.16,86.19,2900.0,77.1835,77.1835,77.1119,77.1387,2900.0
2014-03-28 10:30:00,86.2,86.24,86.15,86.18,8300.0,77.1477,77.1835,77.1029,77.1298,8300.0
2014-03-28 10:35:00,86.16,86.25,86.16,86.21,12100.0,77.1119,77.1924,77.1119,77.1566,12100.0
2014-03-28 10:40:00,86.24,86.26,86.22,86.23,12000.0,77.1835,77.2014,77.1656,77.1745,12000.0
2014-03-28 10:45:00,86.22,86.29,86.21,86.26,4300.0,77.1656,77.2282,77.1566,77.2014,4300.0
2014-03-28 10:50:00,86.26,86.36,86.26,86.35,12900.0,77.2014,77.2909,77.2014,77.2819,12900.0
2014-03-28 10:55:00,86.36,86.38,86.3,86.33,5000.0,77.2909,77.3088,77.2372,77.264,5000.0
2014-03-28 11:00:00,86.34,86.34,86.3,86.32,10100.0,77.273,77.273,77.2372,77.2551,10100.0
2014-03-28 11:05:00,86.34,86.34,86.3,86.32,9400.0,77.273,77.273,77.2372,77.2551,9400.0
2014-03-28 11:10:00,86.31,86.32,86.27,86.29,7400.0,77.2461,77.2551,77.2103,77.2282,7400.0
2014-03-28 11:15:00,86.27,86.28,86.23,86.27,6400.0,77.2103,77.2193,77.1745,77.2103,6400.0
2014-03-28 11:20:00,86.29,86.3,86.25,86.27,6400.0,77.2282,77.2372,77.1924,77.2103,6400.0
2014-03-28 11:25:00,86.29,86.29,86.26,86.26,36800.0,77.2282,77.2282,77.2014,77.2014,36800.0
2014-03-28 11:30:00,86.25,86.28,86.23,86.25,5700.0,77.1924,77.2193,77.1745,77.1924,5700.0
2014-03-28 11:35:00,86.24,86.24,86.2,86.2,2400.0,77.1835,77.1835,77.1477,77.1477,2400.0
2014-03-28 11:40:00,86.21,86.23,86.18,86.21,4900.0,77.1566,77.1745,77.1298,77.1566,4900.0
2014-03-28 11:45:00,86.21,86.21,86.11,86.14,8600.0,77.1566,77.1566,77.0671,77.094,8600.0
2014-03-28 11:50:00,86.18,86.2,86.18,86.19,50200.0,77.1298,77.1477,77.1298,77.1387,50200.0
2014-03-28 11:55:00,86.18,86.24,86.17,86.23,107200.0,77.1298,77.1835,77.1208,77.1745,107200.0
2014-03-28 12:00:00,86.25,86.26,86.18,86.19,5600.0,77.1924,77.2014,77.1298,77.1387,5600.0
2014-03-28 12:05:00,86.18,86.28,86.18,86.25,14400.0,77.1298,77.2193,77.1298,77.1924,14400.0
2014-03-28 12:10:00,86.26,86.29,86.22,86.23,28900.0,77.2014,77.2282,77.1656,77.1745,28900.0
2014-03-28 12:15:00,86.23,86.24,86.2,86.23,8600.0,77.1745,77.1835,77.1477,77.1745,8600.0
2014-03-28 12:20:00,86.2,86.24,86.19,86.23,13800.0,77.1477,77.1835,77.1387,77.1745,13800.0
2014-03-28 12:25:00,86.21,86.21,86.13,86.14,9800.0,77.1566,77.1566,77.085,77.094,9800.0
2014-03-28 12:30:00,86.14,86.2,86.14,86.2,3500.0,77.094,77.1477,77.094,77.1477,3500.0
2014-03-28 12:35:00,86.22,86.23,86.15,86.19,14500.0,77.1656,77.1745,77.1029,77.1387,14500.0
2014-03-28 12:40:00,86.19,86.21,86.18,86.21,4200.0,77.1387,77.1566,77.1298,77.1566,4200.0
2014-03-28 12:45:00,86.21,86.21,86.18,86.19,2700.0,77.1566,77.1566,77.1298,77.1387,2700.0
2014-03-28 12:50:00,86.19,86.19,86.15,86.16,3900.0,77.1387,77.1387,77.1029,77.1119,3900.0
2014-03-28 12:55:00,86.14,86.17,86.12,86.16,3700.0,77.094,77.1208,77.0761,77.1119,3700.0
2014-03-28 13:00:00,86.16,86.16,86.11,86.12,10500.0,77.1119,77.1119,77.0671,77.0761,10500.0
2014-03-28 13:05:00,86.12,86.12,86.09,86.09,3200.0,77.0761,77.0761,77.0492,77.0492,3200.0
2014-03-28 13:10:00,86.09,86.09,85.99,86.02,18200.0,77.0492,77.0492,76.9598,76.9866,18200.0
2014-03-28 13:15:00,86.01,86.01,85.97,85.97,6800.0,76.9776,76.9776,76.9419,76.9419,6800.0
2014-03-28 13:20:00,85.97,86.05,85.95,86.05,33700.0,76.9419,77.0134,76.924,77.0134,33700.0
2014-03-28 13:25:00,86.04,86.04,86.01,86.03,8500.0,77.0045,77.0045,76.9776,76.9955,8500.0
2014-03-28 13:30:00,86.03,86.03,85.99,86.03,8900.0,76.9955,76.9955,76.9598,76.9955,8900.0
2014-03-28 13:35:00,86.03,86.1,86.03,86.07,8900.0,76.9955,77.0582,76.9955,77.0313,8900.0
2014-03-28 13:40:00,86.06,86.1,86.06,86.1,11000.0,77.0224,77.0582,77.0224,77.0582,11000.0
2014-03-28 13:45:00,86.09,86.09,86.03,86.03,15900.0,77.0492,77.0492,76.9955,76.9955,15900.0
2014-03-28 13:50:00,86.03,86.06,86.01,86.01,9600.0,76.9955,77.0224,76.9776,76.9776,9600.0
2014-03-28 13:55:00,86.0,86.0,85.94,85.98,20700.0,76.9687,76.9687,76.915,76.9508,20700.0
2014-03-28 14:00:00,85.96,85.96,85.93,85.93,52600.0,76.9329,76.9329,76.9061,76.9061,52600.0
2014-03-28 14:05:00,85.91,85.91,85.78,85.79,14500.0,76.8882,76.8882,76.7718,76.7808,14500.0
2014-03-28 14:10:00,85.77,85.77,85.74,85.76,5400.0,76.7629,76.7629,76.736,76.7539,5400.0
2014-03-28 14:15:00,85.73,85.73,85.6,85.62,19000.0,76.7271,76.7271,76.6107,76.6286,19000.0
2014-03-28 14:20:00,85.61,85.72,85.61,85.72,20300.0,76.6197,76.7181,76.6197,76.7181,20300.0
2014-03-28 14:25:00,85.71,85.79,85.71,85.79,14200.0,76.7092,76.7808,76.7092,76.7808,14200.0
2014-03-28 14:30:00,85.78,85.78,85.74,85.78,15600.0,76.7718,76.7718,76.736,76.7718,15600.0
2014-03-28 14:35:00,85.77,85.78,85.71,85.71,15100.0,76.7629,76.7718,76.7092,76.7092,15100.0
2014-03-28 14:40:00,85.72,85.76,85.64,85.67,14500.0,76.7181,76.7539,76.6465,76.6734,14500.0
2014-03-28 14:45:00,85.66,85.72,85.6,85.71,11000.0,76.6644,76.7181,76.6107,76.7092,11000.0
2014-03-28 14:50:00,85.73,85.79,85.73,85.79,7600.0,76.7271,76.7808,76.7271,76.7808,7600.0
2014-03-28 14:55:00,85.77,85.79,85.73,85.77,10200.0,76.7629,76.7808,76.7271,76.7629,10200.0
2014-03-28 15:00:00,85.77,85.83,85.77,85.81,5000.0,76.7629,76.8166,76.7629,76.7987,5000.0
2014-03-28 15:05:00,85.8,85.8,85.7,85.74,22800.0,76.7897,76.7897,76.7002,76.736,22800.0
2014-03-28 15:10:00,85.74,85.76,85.7,85.71,5800.0,76.736,76.7539,76.7002,76.7092,5800.0
2014-03-28 15:15:00,85.7,85.81,85.66,85.79,45900.0,76.7002,76.7987,76.6644,76.7808,45900.0
2014-03-28 15:20:00,85.81,85.81,85.76,85.8,37800.0,76.7987,76.7987,76.7539,76.7897,37800.0
2014-03-28 15:25:00,85.81,85.81,85.74,85.76,24800.0,76.7987,76.7987,76.736,76.7539,24800.0
2014-03-28 15:30:00,85.76,85.81,85.74,85.78,14600.0,76.7539,76.7987,76.736,76.7718,14600.0
2014-03-28 15:35:00,85.76,85.76,85.72,85.72,15000.0,76.7539,76.7539,76.7181,76.7181,15000.0
2014-03-28 15:40:00,85.73,85.78,85.72,85.76,11100.0,76.7271,76.7718,76.7181,76.7539,11100.0
2014-03-28 15:45:00,85.77,85.78,85.68,85.72,23600.0,76.7629,76.7718,76.6823,76.7181,23600.0
2014-03-28 15:50:00,85.73,85.75,85.71,85.73,22600.0,76.7271,76.745,76.7092,76.7271,22600.0
2014-03-28 15:55:00,85.73,85.83,85.73,85.82,39000.0,76.7271,76.8166,76.7271,76.8076,39000.0
2014-03-31 09:30:00,86.45,86.5,86.32,86.45,27800.0,77.3714,77.4162,77.2551,77.3714,27800.0
2014-03-31 09:35:00,86.45,86.47,86.38,86.47,13400.0,77.3714,77.3893,77.3088,77.3893,13400.0
2014-03-31 09:40:00,86.46,86.46,86.33,86.34,18400.0,77.3804,77.3804,77.264,77.273,18400.0
2014-03-31 09:45:00,86.3,86.34,86.25,86.33,26000.0,77.2372,77.273,77.1924,77.264,26000.0
2014-03-31 09:50:00,86.41,86.54,86.4,86.41,18700.0,77.3356,77.452,77.3267,77.3356,18700.0
2014-03-31 09:55:00,86.43,86.59,86.43,86.59,4500.0,77.3535,77.4967,77.3535,77.4967,4500.0
2014-03-31 10:00:00,86.59,86.67,86.59,86.67,14200.0,77.4967,77.5683,77.4967,77.5683,14200.0
2014-03-31 10:05:00,86.65,86.67,86.56,86.56,8900.0,77.5504,77.5683,77.4699,77.4699,8900.0
2014-03-31 10:10:00,86.57,86.63,86.53,86.53,9700.0,77.4788,77.5325,77.443,77.443,9700.0
2014-03-31 10:15:00,86.52,86.57,86.45,86.5,19700.0,77.4341,77.4788,77.3714,77.4162,19700.0
2014-03-31 10:20:00,86.49,86.54,86.46,86.52,10000.0,77.4072,77.452,77.3804,77.4341,10000.0
2014-03-31 10:25:00,86.52,86.58,86.5,86.58,9900.0,77.4341,77.4878,77.4162,77.4878,9900.0
2014-03-31 10:30:00,86.58,86.63,86.55,86.59,9900.0,77.4878,77.5325,77.4609,77.4967,9900.0
2014-03-31 10:35:00,86.6,86.6,86.53,86.53,7900.0,77.5057,77.5057,77.443,77.443,7900.0
2014-03-31 10:40:00,86.56,86.62,86.55,86.57,13200.0,77.4699,77.5236,77.4609,77.4788,13200.0
2014-03-31 10:45:00,86.58,86.61,86.54,86.56,6900.0,77.4878,77.5146,77.452,77.4699,6900.0
2014-03-31 10:50:00,86.55,86.61,86.55,86.58,2600.0,77.4609,77.5146,77.4609,77.4878,2600.0
2014-03-31 10:55:00,86.57,86.58,86.51,86.56,18400.0,77.4788,77.4878,77.4251,77.4699,18400.0
2014-03-31 11:00:00,86.55,86.55,86.45,86.47,7600.0,77.4609,77.4609,77.3714,77.3893,7600.0
2014-03-31 11:05:00,86.46,86.51,86.44,86.49,10200.0,77.3804,77.4251,77.3625,77.4072,10200.0
2014-03-31 11:10:00,86.49,86.49,86.46,86.47,3400.0,77.4072,77.4072,77.3804,77.3893,3400.0
2014-03-31 11:15:00,86.5,86.51,86.46,86.48,3400.0,77.4162,77.4251,77.3804,77.3983,3400.0
2014-03-31 11:20:00,86.47,86.47,86.36,86.36,8400.0,77.3893,77.3893,77.2909,77.2909,8400.0
2014-03-31 11:25:00,86.35,86.45,86.35,86.45,6000.0,77.2819,77.3714,77.2819,77.3714,6000.0
2014-03-31 11:30:00,86.45,86.45,86.4,86.42,4800.0,77.3714,77.3714,77.3267,77.3446,4800.0
2014-03-31 11:35:00,86.42,86.43,86.38,86.41,7100.0,77.3446,77.3535,77.3088,77.3356,7100.0
2014-03-31 11:40:00,86.41,86.47,86.41,86.45,16900.0,77.3356,77.3893,77.3356,77.3714,16900.0
2014-03-31 11:45:00,86.45,86.51,86.43,86.51,19400.0,77.3714,77.4251,77.3535,77.4251,19400.0
2014-03-31 11:50:00,86.52,86.56,86.51,86.55,13900.0,77.4341,77.4699,77.4251,77.4609,13900.0
2014-03-31 11:55:00,86.54,86.56,86.54,86.54,7200.0,77.452,77.4699,77.452,77.452,7200.0
2014-03-31 12:00:00,86.55,86.64,86.54,86.63,19500.0,77.4609,77.5415,77.452,77.5325,19500.0
2014-03-31 12:05:00,86.65,86.68,86.63,86.67,15600.0,77.5504,77.5773,77.5325,77.5683,15600.0
2014-03-31 12:10:00,86.66,86.66,86.62,86.63,5900.0,77.5594,77.5594,77.5236,77.5325,5900.0
2014-03-31 12:15:00,86.64,86.69,86.64,86.69,11600.0,77.5415,77.5862,77.5415,77.5862,11600.0
2014-03-31 12:20:00,86.69,86.74,86.68,86.71,19700.0,77.5862,77.631,77.5773,77.6041,19700.0
2014-03-31 12:25:00,86.7,86.71,86.68,86.7,2700.0,77.5952,77.6041,77.5773,77.5952,2700.0
2014-03-31 12:30:00,86.7,86.74,86.7,86.72,3600.0,77.5952,77.631,77.5952,77.6131,3600.0
2014-03-31 12:35:00,86.72,86.76,86.67,86.67,5300.0,77.6131,77.6489,77.5683,77.5683,5300.0
2014-03-31 12:40:00,86.67,86.68,86.65,86.66,6100.0,77.5683,77.5773,77.5504,77.5594,6100.0
2014-03-31 12:45:00,86.66,86.69,86.65,86.69,7300.0,77.5594,77.5862,77.5504,77.5862,7300.0
2014-03-31 12:50:00,86.7,86.7,86.65,86.67,9900.0,77.5952,77.5952,77.5504,77.5683,9900.0
2014-03-31 12:55:00,86.67,86.69,86.66,86.69,2900.0,77.5683,77.5862,77.5594,77.5862,2900.0
2014-03-31 13:00:00,86.7,86.72,86.65,86.66,8000.0,77.5952,77.6131,77.5504,77.5594,8000.0
2014-03-31 13:05:00,86.65,86.68,86.64,86.67,12900.0,77.5504,77.5773,77.5415,77.5683,12900.0
2014-03-31 13:10:00,86.68,86.69,86.65,86.66,4600.0,77.5773,77.5862,77.5504,77.5594,4600.0
2014-03-31 13:15:00,86.66,86.69,86.65,86.67,6600.0,77.5594,77.5862,77.5504,77.5683,6600.0
2014-03-31 13:20:00,86.68,86.68,86.59,86.61,15400.0,77.5773,77.5773,77.4967,77.5146,15400.0
2014-03-31 13:25:00,86.61,86.66,86.61,86.64,5600.0,77.5146,77.5594,77.5146,77.5415,5600.0
2014-03-31 13:30:00,86.65,86.65,86.62,86.63,9600.0,77.5504,77.5504,77.5236,77.5325,9600.0
2014-03-31 13:35:00,86.62,86.63,86.56,86.56,17500.0,77.5236,77.5325,77.4699,77.4699,17500.0
2014-03-31 13:40:00,86.57,86.61,86.55,86.6,20300.0,77.4788,77.5146,77.4609,77.5057,20300.0
2014-03-31 13:45:00,86.59,86.6,86.54,86.55,28900.0,77.4967,77.5057,77.452,77.4609,28900.0
2014-03-31 13:50:00,86.53,86.54,86.5,86.52,23900.0,77.443,77.452,77.4162,77.4341,23900.0
2014-03-31 13:55:00,86.52,86.52,86.44,86.47,22800.0,77.4341,77.4341,77.3625,77.3893,22800.0
2014-03-31 14:00:00,86.47,86.52,86.47,86.49,15900.0,77.3893,77.4341,77.3893,77.4072,15900.0
2014-03-31 14:05:00,86.49,86.57,86.49,86.56,13300.0,77.4072,77.4788,77.4072,77.4699,13300.0
2014-03-31 14:10:00,86.56,86.59,86.55,86.55,12600.0,77.4699,77.4967,77.4609,77.4609,12600.0
2014-03-31 14:15:00,86.55,86.61,86.54,86.56,25100.0,77.4609,77.5146,77.452,77.4699,25100.0
2014-03-31 14:20:00,86.56,86.56,86.52,86.53,31600.0,77.4699,77.4699,77.4341,77.443,31600.0
2014-03-31 14:25:00,86.54,86.57,86.52,86.56,42600.0,77.452,77.4788,77.4341,77.4699,42600.0
2014-03-31 14:30:00,86.56,86.57,86.54,86.55,13000.0,77.4699,77.4788,77.452,77.4609,13000.0
2014-03-31 14:35:00,86.56,86.59,86.55,86.59,16400.0,77.4699,77.4967,77.4609,77.4967,16400.0
2014-03-31 14:40:00,86.59,86.61,86.58,86.61,22600.0,77.4967,77.5146,77.4878,77.5146,22600.0
2014-03-31 14:45:00,86.61,86.63,86.6,86.62,20000.0,77.5146,77.5325,77.5057,77.5236,20000.0
2014-03-31 14:50:00,86.62,86.65,86.62,86.65,8800.0,77.5236,77.5504,77.5236,77.5504,8800.0
2014-03-31 14:55:00,86.67,86.67,86.62,86.63,16200.0,77.5683,77.5683,77.5236,77.5325,16200.0
2014-03-31 15:00:00,86.62,86.62,86.58,86.58,23300.0,77.5236,77.5236,77.4878,77.4878,23300.0
2014-03-31 15:05:00,86.58,86.6,86.55,86.59,13800.0,77.4878,77.5057,77.4609,77.4967,13800.0
2014-03-31 15:10:00,86.59,86.61,86.58,86.6,13300.0,77.4967,77.5146,77.4878,77.5057,13300.0
2014-03-31 15:15:00,86.6,86.6,86.55,86.58,31000.0,77.5057,77.5057,77.4609,77.4878,31000.0
2014-03-31 15:20:00,86.59,86.62,86.57,86.62,12700.0,77.4967,77.5236,77.4788,77.5236,12700.0
2014-03-31 15:25:00,86.62,86.66,86.62,86.64,13600.0,77.5236,77.5594,77.5236,77.5415,13600.0
2014-03-31 15:30:00,86.63,86.66,86.6,86.65,27600.0,77.5325,77.5594,77.5057,77.5504,27600.0
2014-03-31 15:35:00,86.65,86.69,86.65,86.66,63800.0,77.5504,77.5862,77.5504,77.5594,63800.0
2014-03-31 15:40:00,86.65,86.67,86.6,86.61,27900.0,77.5504,77.5683,77.5057,77.5146,27900.0
2014-03-31 15:45:00,86.6,86.64,86.53,86.54,20900.0,77.5057,77.5415,77.443,77.452,20900.0
2014-03-31 15:50:00,86.55,86.58,86.52,86.58,38400.0,77.4609,77.4878,77.4341,77.4878,38400.0
2014-03-31 15:55:00,86.57,86.59,86.52,86.56,139600.0,77.4788,77.4967,77.4341,77.4699,139600.0
2014-04-01 09:30:00,86.82,87.05,86.82,87.01,55700.0,77.7026,77.9084,77.7026,77.8726,55700.0
2014-04-01 09:35:00,87.06,87.07,86.95,87.0,27400.0,77.9174,77.9263,77.8189,77.8637,27400.0
2014-04-01 09:40:00,87.02,87.09,86.99,87.03,6400.0,77.8816,77.9442,77.8547,77.8905,6400.0
2014-04-01 09:45:00,87.08,87.18,87.08,87.18,8600.0,77.9353,78.0248,77.9353,78.0248,8600.0
2014-04-01 09:50:00,87.18,87.21,87.15,87.17,12000.0,78.0248,78.0516,77.9979,78.0158,12000.0
2014-04-01 09:55:00,87.18,87.21,87.15,87.21,8100.0,78.0248,78.0516,77.9979,78.0516,8100.0
2014-04-01 10:00:00,87.21,87.3,87.21,87.27,26800.0,78.0516,78.1322,78.0516,78.1053,26800.0
2014-04-01 10:05:00,87.31,87.34,87.29,87.32,18500.0,78.1411,78.168,78.1232,78.1501,18500.0
2014-04-01 10:10:00,87.33,87.35,87.26,87.26,21000.0,78.159,78.1769,78.0964,78.0964,21000.0
2014-04-01 10:15:00,87.27,87.31,87.25,87.31,19600.0,78.1053,78.1411,78.0874,78.1411,19600.0
2014-04-01 10:20:00,87.3,87.3,87.25,87.28,16700.0,78.1322,78.1322,78.0874,78.1143,16700.0
2014-04-01 10:25:00,87.28,87.31,87.26,87.29,11700.0,78.1143,78.1411,78.0964,78.1232,11700.0
2014-04-01 10:30:00,87.31,87.37,87.28,87.28,16900.0,78.1411,78.1948,78.1143,78.1143,16900.0
2014-04-01 10:35:00,87.27,87.28,87.25,87.28,33700.0,78.1053,78.1143,78.0874,78.1143,33700.0
2014-04-01 10:40:00,87.27,87.31,87.25,87.31,19900.0,78.1053,78.1411,78.0874,78.1411,19900.0
2014-04-01 10:45:00,87.31,87.31,87.19,87.19,13700.0,78.1411,78.1411,78.0337,78.0337,13700.0
2014-04-01 10:50:00,87.19,87.22,87.14,87.16,86100.0,78.0337,78.0606,77.989,78.0069,86100.0
2014-04-01 10:55:00,87.15,87.23,87.14,87.2,16900.0,77.9979,78.0695,77.989,78.0427,16900.0
2014-04-01 11:00:00,87.19,87.22,87.14,87.17,13800.0,78.0337,78.0606,77.989,78.0158,13800.0
2014-04-01 11:05:00,87.16,87.17,87.13,87.15,11900.0,78.0069,78.0158,77.98,77.9979,11900.0
2014-04-01 11:10:00,87.15,87.2,87.14,87.15,27500.0,77.9979,78.0427,77.989,77.9979,27500.0
2014-04-01 11:15:00,87.14,87.16,87.12,87.14,13600.0,77.989,78.0069,77.9711,77.989,13600.0
2014-04-01 11:20:00,87.14,87.18,87.14,87.15,9600.0,77.989,78.0248,77.989,77.9979,9600.0
2014-04-01 11:25:00,87.15,87.16,87.1,87.15,20400.0,77.9979,78.0069,77.9532,77.9979,20400.0
2014-04-01 11:30:00,87.15,87.2,87.13,87.18,15700.0,77.9979,78.0427,77.98,78.0248,15700.0
2014-04-01 11:35:00,87.18,87.23,87.18,87.19,8300.0,78.0248,78.0695,78.0248,78.0337,8300.0
2014-04-01 11:40:00,87.2,87.2,87.15,87.17,17900.0,78.0427,78.0427,77.9979,78.0158,17900.0
2014-04-01 11:45:00,87.18,87.19,87.16,87.16,17800.0,78.0248,78.0337,78.0069,78.0069,17800.0
2014-04-01 11:50:00,87.16,87.19,87.14,87.18,8000.0,78.0069,78.0337,77.989,78.0248,8000.0
2014-04-01 11:55:00,87.18,87.18,87.08,87.09,14200.0,78.0248,78.0248,77.9353,77.9442,14200.0
2014-04-01 12:00:00,87.09,87.09,87.01,87.05,13900.0,77.9442,77.9442,77.8726,77.9084,13900.0
2014-04-01 12:05:00,87.04,87.1,87.02,87.09,8900.0,77.8995,77.9532,77.8816,77.9442,8900.0
2014-04-01 12:10:00,87.08,87.08,87.05,87.06,19100.0,77.9353,77.9353,77.9084,77.9174,19100.0
2014-04-01 12:15:00,87.05,87.13,87.05,87.13,59700.0,77.9084,77.98,77.9084,77.98,59700.0
2014-04-01 12:20:00,87.12,87.15,87.12,87.14,16600.0,77.9711,77.9979,77.9711,77.989,16600.0
2014-04-01 12:25:00,87.14,87.14,87.12,87.13,10700.0,77.989,77.989,77.9711,77.98,10700.0
2014-04-01 12:30:00,87.13,87.14,87.11,87.11,61600.0,77.98,77.989,77.9621,77.9621,61600.0
2014-04-01 12:35:00,87.12,87.15,87.11,87.15,23200.0,77.9711,77.9979,77.9621,77.9979,23200.0
2014-04-01 12:40:00,87.16,87.17,87.14,87.17,10000.0,78.0069,78.0158,77.989,78.0158,10000.0
2014-04-01 12:45:00,87.17,87.18,87.13,87.15,30800.0,78.0158,78.0248,77.98,77.9979,30800.0
2014-04-01 12:50:00,87.15,87.16,87.12,87.13,8800.0,77.9979,78.0069,77.9711,77.98,8800.0
2014-04-01 12:55:00,87.12,87.15,87.12,87.12,33500.0,77.9711,77.9979,77.9711,77.9711,33500.0
2014-04-01 13:00:00,87.12,87.12,87.05,87.08,23700.0,77.9711,77.9711,77.9084,77.9353,23700.0
2014-04-01 13:05:00,87.09,87.09,87.05,87.05,13400.0,77.9442,77.9442,77.9084,77.9084,13400.0
2014-04-01 13:10:00,87.05,87.09,87.05,87.06,19000.0,77.9084,77.9442,77.9084,77.9174,19000.0
2014-04-01 13:15:00,87.06,87.09,87.06,87.07,12200.0,77.9174,77.9442,77.9174,77.9263,12200.0
2014-04-01 13:20:00,87.07,87.08,87.03,87.08,12800.0,77.9263,77.9353,77.8905,77.9353,12800.0
2014-04-01 13:25:00,87.08,87.12,87.08,87.12,15800.0,77.9353,77.9711,77.9353,77.9711,15800.0
2014-04-01 13:30:00,87.11,87.12,87.09,87.1,13700.0,77.9621,77.9711,77.9442,77.9532,13700.0
2014-04-01 13:35:00,87.1,87.12,87.08,87.12,12400.0,77.9532,77.9711,77.9353,77.9711,12400.0
2014-04-01 13:40:00,87.13,87.2,87.13,87.2,17700.0,77.98,78.0427,77.98,78.0427,17700.0
2014-04-01 13:45:00,87.2,87.21,87.16,87.21,10800.0,78.0427,78.0516,78.0069,78.0516,10800.0
2014-04-01 13:50:00,87.21,87.21,87.17,87.21,14800.0,78.0516,78.0516,78.0158,78.0516,14800.0
2014-04-01 13:55:00,87.2,87.22,87.18,87.21,29000.0,78.0427,78.0606,78.0248,78.0516,29000.0
2014-04-01 14:00:00,87.21,87.22,87.2,87.22,8700.0,78.0516,78.0606,78.0427,78.0606,8700.0
2014-04-01 14:05:00,87.22,87.26,87.22,87.26,26200.0,78.0606,78.0964,78.0606,78.0964,26200.0
2014-04-01 14:10:00,87.27,87.29,87.24,87.25,15400.0,78.1053,78.1232,78.0785,78.0874,15400.0
2014-04-01 14:15:00,87.25,87.27,87.24,87.27,13800.0,78.0874,78.1053,78.0785,78.1053,13800.0
2014-04-01 14:20:00,87.27,87.29,87.26,87.29,15700.0,78.1053,78.1232,78.0964,78.1232,15700.0
2014-04-01 14:25:00,87.29,87.3,87.27,87.29,19400.0,78.1232,78.1322,78.1053,78.1232,19400.0
2014-04-01 14:30:00,87.29,87.29,87.24,87.24,34300.0,78.1232,78.1232,78.0785,78.0785,34300.0
2014-04-01 14:35:00,87.25,87.26,87.22,87.23,37900.0,78.0874,78.0964,78.0606,78.0695,37900.0
2014-04-01 14:40:00,87.22,87.27,87.22,87.26,96900.0,78.0606,78.1053,78.0606,78.0964,96900.0
2014-04-01 14:45:00,87.25,87.28,87.24,87.25,59600.0,78.0874,78.1143,78.0785,78.0874,59600.0
2014-04-01 14:50:00,87.25,87.28,87.25,87.25,27800.0,78.0874,78.1143,78.0874,78.0874,27800.0
2014-04-01 14:55:00,87.26,87.29,87.25,87.27,51300.0,78.0964,78.1232,78.0874,78.1053,51300.0
2014-04-01 15:00:00,87.28,87.28,87.25,87.26,48700.0,78.1143,78.1143,78.0874,78.0964,48700.0
2014-04-01 15:05:00,87.26,87.27,87.23,87.25,51900.0,78.0964,78.1053,78.0695,78.0874,51900.0
2014-04-01 15:10:00,87.25,87.26,87.23,87.26,30000.0,78.0874,78.0964,78.0695,78.0964,30000.0
2014-04-01 15:15:00,87.26,87.3,87.25,87.28,60100.0,78.0964,78.1322,78.0874,78.1143,60100.0
2014-04-01 15:20:00,87.28,87.31,87.28,87.3,50900.0,78.1143,78.1411,78.1143,78.1322,50900.0
2014-04-01 15:25:00,87.3,87.33,87.3,87.33,25100.0,78.1322,78.159,78.1322,78.159,25100.0
2014-04-01 15:30:00,87.32,87.32,87.27,87.27,42900.0,78.1501,78.1501,78.1053,78.1053,42900.0
2014-04-01 15:35:00,87.27,87.31,87.26,87.31,28700.0,78.1053,78.1411,78.0964,78.1411,28700.0
2014-04-01 15:40:00,87.32,87.34,87.29,87.32,19100.0,78.1501,78.168,78.1232,78.1501,19100.0
2014-04-01 15:45:00,87.33,87.43,87.33,87.42,44000.0,78.159,78.2485,78.159,78.2396,44000.0
2014-04-01 15:50:00,87.43,87.47,87.42,87.44,45200.0,78.2485,78.2843,78.2396,78.2575,45200.0
2014-04-01 15:55:00,87.44,87.48,87.42,87.45,65700.0,78.2575,78.2933,78.2396,78.2664,65700.0
2014-04-02 09:30:00,87.6,87.73,87.57,87.57,17100.0,78.4007,78.517,78.3738,78.3738,17100.0
2014-04-02 09:35:00,87.54,87.64,87.53,87.6,8500.0,78.347,78.4365,78.338,78.4007,8500.0
2014-04-02 09:40:00,87.63,87.7,87.61,87.68,6600.0,78.4275,78.4902,78.4096,78.4723,6600.0
2014-04-02 09:45:00,87.67,87.71,87.62,87.69,43600.0,78.4633,78.4991,78.4186,78.4812,43600.0
2014-04-02 09:50:00,87.67,87.68,87.62,87.64,18200.0,78.4633,78.4723,78.4186,78.4365,18200.0
2014-04-02 09:55:00,87.64,87.68,87.54,87.54,17200.0,78.4365,78.4723,78.347,78.347,17200.0
2014-04-02 10:00:00,87.58,87.67,87.57,87.66,8400.0,78.3828,78.4633,78.3738,78.4544,8400.0
2014-04-02 10:05:00,87.63,87.68,87.61,87.68,5700.0,78.4275,78.4723,78.4096,78.4723,5700.0
2014-04-02 10:10:00,87.68,87.68,87.54,87.58,3900.0,78.4723,78.4723,78.347,78.3828,3900.0
2014-04-02 10:15:00,87.54,87.55,87.52,87.53,7400.0,78.347,78.3559,78.3291,78.338,7400.0
2014-04-02 10:20:00,87.53,87.61,87.53,87.6,9300.0,78.338,78.4096,78.338,78.4007,9300.0
2014-04-02 10:25:00,87.64,87.71,87.64,87.71,5000.0,78.4365,78.4991,78.4365,78.4991,5000.0
2014-04-02 10:30:00,87.71,87.73,87.7,87.72,28300.0,78.4991,78.517,78.4902,78.5081,28300.0
2014-04-02 10:35:00,87.72,87.74,87.69,87.71,18300.0,78.5081,78.526,78.4812,78.4991,18300.0
2014-04-02 10:40:00,87.7,87.76,87.7,87.74,16600.0,78.4902,78.5439,78.4902,78.526,16600.0
2014-04-02 10:45:00,87.73,87.74,87.69,87.7,6400.0,78.517,78.526,78.4812,78.4902,6400.0
2014-04-02 10:50:00,87.69,87.73,87.69,87.72,4600.0,78.4812,78.517,78.4812,78.5081,4600.0
2014-04-02 10:55:00,87.74,87.76,87.72,87.75,16500.0,78.526,78.5439,78.5081,78.5349,16500.0
2014-04-02 11:00:00,87.75,87.8,87.75,87.77,14500.0,78.5349,78.5797,78.5349,78.5528,14500.0
2014-04-02 11:05:00,87.76,87.77,87.72,87.72,25600.0,78.5439,78.5528,78.5081,78.5081,25600.0
2014-04-02 11:10:00,87.73,87.75,87.65,87.66,5900.0,78.517,78.5349,78.4454,78.4544,5900.0
2014-04-02 11:15:00,87.65,87.68,87.63,87.67,13900.0,78.4454,78.4723,78.4275,78.4633,13900.0
2014-04-02 11:20:00,87.67,87.71,87.67,87.69,3500.0,78.4633,78.4991,78.4633,78.4812,3500.0
2014-04-02 11:25:00,87.7,87.75,87.67,87.7,15600.0,78.4902,78.5349,78.4633,78.4902,15600.0
2014-04-02 11:30:00,87.7,87.7,87.66,87.66,5500.0,78.4902,78.4902,78.4544,78.4544,5500.0
2014-04-02 11:35:00,87.64,87.68,87.64,87.67,3900.0,78.4365,78.4723,78.4365,78.4633,3900.0
2014-04-02 11:40:00,87.67,87.7,87.66,87.7,2900.0,78.4633,78.4902,78.4544,78.4902,2900.0
2014-04-02 11:45:00,87.7,87.71,87.68,87.68,3900.0,78.4902,78.4991,78.4723,78.4723,3900.0
2014-04-02 11:50:00,87.69,87.72,87.69,87.72,11700.0,78.4812,78.5081,78.4812,78.5081,11700.0
2014-04-02 11:55:00,87.73,87.74,87.71,87.72,9300.0,78.517,78.526,78.4991,78.5081,9300.0
2014-04-02 12:00:00,87.72,87.72,87.65,87.66,109300.0,78.5081,78.5081,78.4454,78.4544,109300.0
2014-04-02 12:05:00,87.65,87.67,87.63,87.64,8100.0,78.4454,78.4633,78.4275,78.4365,8100.0
2014-04-02 12:10:00,87.64,87.71,87.64,87.69,116300.0,78.4365,78.4991,78.4365,78.4812,116300.0
2014-04-02 12:15:00,87.69,87.75,87.69,87.73,112000.0,78.4812,78.5349,78.4812,78.517,112000.0
2014-04-02 12:20:00,87.72,87.75,87.7,87.73,10700.0,78.5081,78.5349,78.4902,78.517,10700.0
2014-04-02 12:25:00,87.73,87.77,87.72,87.74,23100.0,78.517,78.5528,78.5081,78.526,23100.0
2014-04-02 12:30:00,87.74,87.75,87.73,87.75,3100.0,78.526,78.5349,78.517,78.5349,3100.0
2014-04-02 12:35:00,87.76,87.76,87.7,87.73,9800.0,78.5439,78.5439,78.4902,78.517,9800.0
2014-04-02 12:40:00,87.73,87.74,87.73,87.73,2900.0,78.517,78.526,78.517,78.517,2900.0
2014-04-02 12:45:00,87.74,87.75,87.72,87.73,3400.0,78.526,78.5349,78.5081,78.517,3400.0
2014-04-02 12:50:00,87.72,87.74,87.71,87.74,5600.0,78.5081,78.526,78.4991,78.526,5600.0
2014-04-02 12:55:00,87.74,87.74,87.72,87.73,6200.0,78.526,78.526,78.5081,78.517,6200.0
2014-04-02 13:00:00,87.74,87.74,87.7,87.71,2900.0,78.526,78.526,78.4902,78.4991,2900.0
2014-04-02 13:05:00,87.71,87.72,87.67,87.67,7300.0,78.4991,78.5081,78.4633,78.4633,7300.0
2014-04-02 13:10:00,87.66,87.67,87.65,87.65,6600.0,78.4544,78.4633,78.4454,78.4454,6600.0
2014-04-02 13:15:00,87.67,87.68,87.65,87.65,5000.0,78.4633,78.4723,78.4454,78.4454,5000.0
2014-04-02 13:20:00,87.65,87.65,87.59,87.59,10800.0,78.4454,78.4454,78.3917,78.3917,10800.0
2014-04-02 13:25:00,87.56,87.59,87.55,87.59,7800.0,78.3649,78.3917,78.3559,78.3917,7800.0
2014-04-02 13:30:00,87.59,87.62,87.59,87.61,3400.0,78.3917,78.4186,78.3917,78.4096,3400.0
2014-04-02 13:35:00,87.61,87.63,87.54,87.55,4200.0,78.4096,78.4275,78.347,78.3559,4200.0
2014-04-02 13:40:00,87.54,87.58,87.52,87.52,4500.0,78.347,78.3828,78.3291,78.3291,4500.0
2014-04-02 13:45:00,87.51,87.51,87.48,87.5,15500.0,78.3201,78.3201,78.2933,78.3112,15500.0
2014-04-02 13:50:00,87.52,87.54,87.51,87.51,9300.0,78.3291,78.347,78.3201,78.3201,9300.0
2014-04-02 13:55:00,87.51,87.56,87.5,87.56,37800.0,78.3201,78.3649,78.3112,78.3649,37800.0
2014-04-02 14:00:00,87.54,87.59,87.54,87.56,46400.0,78.347,78.3917,78.347,78.3649,46400.0
2014-04-02 14:05:00,87.57,87.6,87.55,87.57,12400.0,78.3738,78.4007,78.3559,78.3738,12400.0
2014-04-02 14:10:00,87.57,87.58,87.56,87.58,4100.0,78.3738,78.3828,78.3649,78.3828,4100.0
2014-04-02 14:15:00,87.58,87.62,87.55,87.59,12800.0,78.3828,78.4186,78.3559,78.3917,12800.0
2014-04-02 14:20:00,87.58,87.61,87.57,87.58,14800.0,78.3828,78.4096,78.3738,78.3828,14800.0
2014-04-02 14:25:00,87.58,87.58,87.52,87.53,12600.0,78.3828,78.3828,78.3291,78.338,12600.0
2014-04-02 14:30:00,87.53,87.53,87.5,87.52,4000.0,78.338,78.338,78.3112,78.3291,4000.0
2014-04-02 14:35:00,87.53,87.58,87.53,87.55,6800.0,78.338,78.3828,78.338,78.3559,6800.0
2014-04-02 14:40:00,87.52,87.55,87.52,87.55,1800.0,78.3291,78.3559,78.3291,78.3559,1800.0
2014-04-02 14:45:00,87.54,87.55,87.51,87.54,24900.0,78.347,78.3559,78.3201,78.347,24900.0
2014-04-02 14:50:00,87.53,87.55,87.53,87.55,6500.0,78.338,78.3559,78.338,78.3559,6500.0
2014-04-02 14:55:00,87.55,87.63,87.54,87.63,9800.0,78.3559,78.4275,78.347,78.4275,9800.0
2014-04-02 15:00:00,87.63,87.64,87.62,87.62,4200.0,78.4275,78.4365,78.4186,78.4186,4200.0
2014-04-02 15:05:00,87.62,87.62,87.6,87.61,3800.0,78.4186,78.4186,78.4007,78.4096,3800.0
2014-04-02 15:10:00,87.61,87.67,87.59,87.67,57100.0,78.4096,78.4633,78.3917,78.4633,57100.0
2014-04-02 15:15:00,87.66,87.67,87.65,87.66,11700.0,78.4544,78.4633,78.4454,78.4544,11700.0
2014-04-02 15:20:00,87.66,87.68,87.61,87.66,17000.0,78.4544,78.4723,78.4096,78.4544,17000.0
2014-04-02 15:25:00,87.67,87.77,87.67,87.77,9200.0,78.4633,78.5528,78.4633,78.5528,9200.0
2014-04-02 15:30:00,87.79,87.79,87.72,87.73,16700.0,78.5707,78.5707,78.5081,78.517,16700.0
2014-04-02 15:35:00,87.73,87.8,87.72,87.79,22400.0,78.517,78.5797,78.5081,78.5707,22400.0
2014-04-02 15:40:00,87.78,87.82,87.77,87.81,9700.0,78.5618,78.5976,78.5528,78.5886,9700.0
2014-04-02 15:45:00,87.82,87.82,87.74,87.77,13500.0,78.5976,78.5976,78.526,78.5528,13500.0
2014-04-02 15:50:00,87.75,87.77,87.74,87.77,8200.0,78.5349,78.5528,78.526,78.5528,8200.0
2014-04-02 15:55:00,87.77,87.77,87.73,87.73,73600.0,78.5528,78.5528,78.517,78.517,73600.0
2014-04-03 09:30:00,87.9,87.9,87.73,87.73,22600.0,78.6692,78.6692,78.517,78.517,22600.0
2014-04-03 09:35:00,87.78,87.8,87.7,87.77,6500.0,78.5618,78.5797,78.4902,78.5528,6500.0
2014-04-03 09:40:00,87.75,87.81,87.74,87.79,5300.0,78.5349,78.5886,78.526,78.5707,5300.0
2014-04-03 09:45:00,87.79,87.87,87.75,87.77,12300.0,78.5707,78.6423,78.5349,78.5528,12300.0
2014-04-03 09:50:00,87.75,87.78,87.73,87.78,5800.0,78.5349,78.5618,78.517,78.5618,5800.0
2014-04-03 09:55:00,87.77,87.84,87.77,87.83,5200.0,78.5528,78.6155,78.5528,78.6065,5200.0
2014-04-03 10:00:00,87.81,87.86,87.78,87.83,8800.0,78.5886,78.6334,78.5618,78.6065,8800.0
2014-04-03 10:05:00,87.81,87.81,87.71,87.75,5900.0,78.5886,78.5886,78.4991,78.5349,5900.0
2014-04-03 10:10:00,87.73,87.77,87.72,87.74,8300.0,78.517,78.5528,78.5081,78.526,8300.0
2014-04-03 10:15:00,87.73,87.74,87.7,87.7,7300.0,78.517,78.526,78.4902,78.4902,7300.0
2014-04-03 10:20:00,87.72,87.75,87.7,87.7,5700.0,78.5081,78.5349,78.4902,78.4902,5700.0
2014-04-03 10:25:00,87.68,87.69,87.58,87.58,7600.0,78.4723,78.4812,78.3828,78.3828,7600.0
2014-04-03 10:30:00,87.59,87.61,87.55,87.55,4200.0,78.3917,78.4096,78.3559,78.3559,4200.0
2014-04-03 10:35:00,87.54,87.56,87.47,87.47,25800.0,78.347,78.3649,78.2843,78.2843,25800.0
2014-04-03 10:40:00,87.48,87.53,87.46,87.48,108000.0,78.2933,78.338,78.2754,78.2933,108000.0
2014-04-03 10:45:00,87.49,87.55,87.48,87.53,12400.0,78.3022,78.3559,78.2933,78.338,12400.0
2014-04-03 10:50:00,87.53,87.54,87.51,87.51,19700.0,78.338,78.347,78.3201,78.3201,19700.0
2014-04-03 10:55:00,87.5,87.59,87.45,87.59,30500.0,78.3112,78.3917,78.2664,78.3917,30500.0
2014-04-03 11:00:00,87.57,87.59,87.55,87.56,71200.0,78.3738,78.3917,78.3559,78.3649,71200.0
2014-04-03 11:05:00,87.58,87.6,87.56,87.57,16000.0,78.3828,78.4007,78.3649,78.3738,16000.0
2014-04-03 11:10:00,87.58,87.6,87.56,87.56,30100.0,78.3828,78.4007,78.3649,78.3649,30100.0
2014-04-03 11:15:00,87.53,87.55,87.5,87.54,11500.0,78.338,78.3559,78.3112,78.347,11500.0
2014-04-03 11:20:00,87.53,87.53,87.48,87.49,12800.0,78.338,78.338,78.2933,78.3022,12800.0
2014-04-03 11:25:00,87.49,87.49,87.45,87.45,6800.0,78.3022,78.3022,78.2664,78.2664,6800.0
2014-04-03 11:30:00,87.46,87.46,87.37,87.42,9600.0,78.2754,78.2754,78.1948,78.2396,9600.0
2014-04-03 11:35:00,87.41,87.48,87.41,87.47,24900.0,78.2306,78.2933,78.2306,78.2843,24900.0
2014-04-03 11:40:00,87.48,87.5,87.44,87.44,56700.0,78.2933,78.3112,78.2575,78.2575,56700.0
2014-04-03 11:45:00,87.44,87.44,87.36,87.41,13500.0,78.2575,78.2575,78.1859,78.2306,13500.0
2014-04-03 11:50:00,87.4,87.44,87.4,87.41,22200.0,78.2217,78.2575,78.2217,78.2306,22200.0
2014-04-03 11:55:00,87.38,87.43,87.38,87.39,38100.0,78.2038,78.2485,78.2038,78.2127,38100.0
2014-04-03 12:00:00,87.37,87.42,87.37,87.42,11000.0,78.1948,78.2396,78.1948,78.2396,11000.0
2014-04-03 12:05:00,87.42,87.43,87.38,87.38,63700.0,78.2396,78.2485,78.2038,78.2038,63700.0
2014-04-03 12:10:00,87.39,87.41,87.38,87.38,3500.0,78.2127,78.2306,78.2038,78.2038,3500.0
2014-04-03 12:15:00,87.38,87.38,87.29,87.32,13000.0,78.2038,78.2038,78.1232,78.1501,13000.0
2014-04-03 12:20:00,87.32,87.34,87.31,87.33,2800.0,78.1501,78.168,78.1411,78.159,2800.0
2014-04-03 12:25:00,87.35,87.35,87.31,87.32,1900.0,78.1769,78.1769,78.1411,78.1501,1900.0
2014-04-03 12:30:00,87.33,87.33,87.26,87.27,18200.0,78.159,78.159,78.0964,78.1053,18200.0
2014-04-03 12:35:00,87.24,87.25,87.21,87.22,9200.0,78.0785,78.0874,78.0516,78.0606,9200.0
2014-04-03 12:40:00,87.2,87.26,87.19,87.21,11400.0,78.0427,78.0964,78.0337,78.0516,11400.0
2014-04-03 12:45:00,87.22,87.25,87.18,87.18,7300.0,78.0606,78.0874,78.0248,78.0248,7300.0
2014-04-03 12:50:00,87.2,87.26,87.2,87.26,96000.0,78.0427,78.0964,78.0427,78.0964,96000.0
2014-04-03 12:55:00,87.27,87.28,87.24,87.24,11000.0,78.1053,78.1143,78.0785,78.0785,11000.0
2014-04-03 13:00:00,87.23,87.28,87.23,87.23,11600.0,78.0695,78.1143,78.0695,78.0695,11600.0
2014-04-03 13:05:00,87.23,87.25,87.23,87.25,4100.0,78.0695,78.0874,78.0695,78.0874,4100.0
2014-04-03 13:10:00,87.25,87.3,87.23,87.29,6600.0,78.0874,78.1322,78.0695,78.1232,6600.0
2014-04-03 13:15:00,87.3,87.3,87.27,87.3,5600.0,78.1322,78.1322,78.1053,78.1322,5600.0
2014-04-03 13:20:00,87.3,87.32,87.3,87.32,13200.0,78.1322,78.1501,78.1322,78.1501,13200.0
2014-04-03 13:25:00,87.33,87.35,87.31,87.35,8600.0,78.159,78.1769,78.1411,78.1769,8600.0
2014-04-03 13:30:00,87.34,87.37,87.33,87.37,49400.0,78.168,78.1948,78.159,78.1948,49400.0
2014-04-03 13:35:00,87.37,87.37,87.32,87.34,16300.0,78.1948,78.1948,78.1501,78.168,16300.0
2014-04-03 13:40:00,87.34,87.41,87.34,87.38,6300.0,78.168,78.2306,78.168,78.2038,6300.0
2014-04-03 13:45:00,87.4,87.4,87.37,87.37,3000.0,78.2217,78.2217,78.1948,78.1948,3000.0
2014-04-03 13:50:00,87.37,87.39,87.35,87.38,1600.0,78.1948,78.2127,78.1769,78.2038,1600.0
2014-04-03 13:55:00,87.36,87.36,87.29,87.3,2300.0,78.1859,78.1859,78.1232,78.1322,2300.0
2014-04-03 14:00:00,87.32,87.32,87.27,87.27,3100.0,78.1501,78.1501,78.1053,78.1053,3100.0
2014-04-03 14:05:00,87.27,87.31,87.27,87.31,5200.0,78.1053,78.1411,78.1053,78.1411,5200.0
2014-04-03 14:10:00,87.3,87.31,87.27,87.28,11500.0,78.1322,78.1411,78.1053,78.1143,11500.0
2014-04-03 14:15:00,87.27,87.27,87.24,87.26,5100.0,78.1053,78.1053,78.0785,78.0964,5100.0
2014-04-03 14:20:00,87.27,87.27,87.25,87.26,14700.0,78.1053,78.1053,78.0874,78.0964,14700.0
2014-04-03 14:25:00,87.26,87.26,87.18,87.19,9700.0,78.0964,78.0964,78.0248,78.0337,9700.0
2014-04-03 14:30:00,87.18,87.18,87.13,87.16,7700.0,78.0248,78.0248,77.98,78.0069,7700.0
2014-04-03 14:35:00,87.16,87.16,87.01,87.03,13300.0,78.0069,78.0069,77.8726,77.8905,13300.0
2014-04-03 14:40:00,87.01,87.09,86.99,87.09,12600.0,77.8726,77.9442,77.8547,77.9442,12600.0
2014-04-03 14:45:00,87.09,87.11,87.08,87.1,17000.0,77.9442,77.9621,77.9353,77.9532,17000.0
2014-04-03 14:50:00,87.09,87.11,87.09,87.1,11600.0,77.9442,77.9621,77.9442,77.9532,11600.0
2014-04-03 14:55:00,87.11,87.17,87.11,87.17,11900.0,77.9621,78.0158,77.9621,78.0158,11900.0
2014-04-03 15:00:00,87.18,87.2,87.16,87.2,10400.0,78.0248,78.0427,78.0069,78.0427,10400.0
2014-04-03 15:05:00,87.19,87.2,87.16,87.19,19300.0,78.0337,78.0427,78.0069,78.0337,19300.0
2014-04-03 15:10:00,87.19,87.22,87.15,87.17,13800.0,78.0337,78.0606,77.9979,78.0158,13800.0
2014-04-03 15:15:00,87.19,87.22,87.19,87.22,16300.0,78.0337,78.0606,78.0337,78.0606,16300.0
2014-04-03 15:20:00,87.21,87.21,87.17,87.17,14000.0,78.0516,78.0516,78.0158,78.0158,14000.0
2014-04-03 15:25:00,87.18,87.29,87.18,87.29,12500.0,78.0248,78.1232,78.0248,78.1232,12500.0
2014-04-03 15:30:00,87.32,87.32,87.29,87.32,12700.0,78.1501,78.1501,78.1232,78.1501,12700.0
2014-04-03 15:35:00,87.32,87.37,87.31,87.35,40100.0,78.1501,78.1948,78.1411,78.1769,40100.0
2014-04-03 15:40:00,87.36,87.38,87.33,87.34,31800.0,78.1859,78.2038,78.159,78.168,31800.0
2014-04-03 15:45:00,87.34,87.38,87.33,87.38,46000.0,78.168,78.2038,78.159,78.2038,46000.0
2014-04-03 15:50:00,87.38,87.39,87.33,87.34,133700.0,78.2038,78.2127,78.159,78.168,133700.0
2014-04-03 15:55:00,87.33,87.35,87.3,87.3,583900.0,78.159,78.1769,78.1322,78.1322,583900.0
2014-04-04 09:30:00,87.7,87.85,87.64,87.64,61600.0,78.4902,78.6244,78.4365,78.4365,61600.0
2014-04-04 09:35:00,87.59,87.59,87.53,87.56,6900.0,78.3917,78.3917,78.338,78.3649,6900.0
2014-04-04 09:40:00,87.55,87.55,87.31,87.32,26500.0,78.3559,78.3559,78.1411,78.1501,26500.0
2014-04-04 09:45:00,87.29,87.31,87.13,87.19,62700.0,78.1232,78.1411,77.98,78.0337,62700.0
2014-04-04 09:50:00,87.18,87.28,87.14,87.14,27800.0,78.0248,78.1143,77.989,77.989,27800.0
2014-04-04 09:55:00,87.12,87.33,87.1,87.29,22600.0,77.9711,78.159,77.9532,78.1232,22600.0
2014-04-04 10:00:00,87.29,87.39,87.27,87.39,24600.0,78.1232,78.2127,78.1053,78.2127,24600.0
2014-04-04 10:05:00,87.38,87.56,87.38,87.56,20100.0,78.2038,78.3649,78.2038,78.3649,20100.0
2014-04-04 10:10:00,87.56,87.63,87.49,87.52,355600.0,78.3649,78.4275,78.3022,78.3291,355600.0
2014-04-04 10:15:00,87.51,87.51,87.41,87.46,49100.0,78.3201,78.3201,78.2306,78.2754,49100.0
2014-04-04 10:20:00,87.44,87.45,87.29,87.34,22900.0,78.2575,78.2664,78.1232,78.168,22900.0
2014-04-04 10:25:00,87.33,87.45,87.28,87.44,34300.0,78.159,78.2664,78.1143,78.2575,34300.0
2014-04-04 10:30:00,87.44,87.56,87.44,87.45,43000.0,78.2575,78.3649,78.2575,78.2664,43000.0
2014-04-04 10:35:00,87.45,87.52,87.41,87.44,14800.0,78.2664,78.3291,78.2306,78.2575,14800.0
2014-04-04 10:40:00,87.43,87.45,87.34,87.34,15200.0,78.2485,78.2664,78.168,78.168,15200.0
2014-04-04 10:45:00,87.34,87.4,87.3,87.31,6400.0,78.168,78.2217,78.1322,78.1411,6400.0
2014-04-04 10:50:00,87.33,87.36,87.3,87.36,22200.0,78.159,78.1859,78.1322,78.1859,22200.0
2014-04-04 10:55:00,87.38,87.4,87.24,87.24,7700.0,78.2038,78.2217,78.0785,78.0785,7700.0
2014-04-04 11:00:00,87.22,87.23,87.14,87.14,10700.0,78.0606,78.0695,77.989,77.989,10700.0
2014-04-04 11:05:00,87.12,87.12,86.93,86.93,18100.0,77.9711,77.9711,77.801,77.801,18100.0
2014-04-04 11:10:00,86.92,87.01,86.91,86.98,56300.0,77.7921,77.8726,77.7831,77.8458,56300.0
2014-04-04 11:15:00,86.97,86.98,86.87,86.88,22000.0,77.8368,77.8458,77.7473,77.7563,22000.0
2014-04-04 11:20:00,86.88,86.97,86.8,86.8,21300.0,77.7563,77.8368,77.6847,77.6847,21300.0
2014-04-04 11:25:00,86.79,86.82,86.75,86.81,29200.0,77.6757,77.7026,77.6399,77.6936,29200.0
2014-04-04 11:30:00,86.83,86.94,86.83,86.92,16000.0,77.7115,77.81,77.7115,77.7921,16000.0
2014-04-04 11:35:00,86.92,86.92,86.77,86.83,34600.0,77.7921,77.7921,77.6578,77.7115,34600.0
2014-04-04 11:40:00,86.81,86.81,86.69,86.69,14900.0,77.6936,77.6936,77.5862,77.5862,14900.0
2014-04-04 11:45:00,86.68,86.68,86.49,86.56,21400.0,77.5773,77.5773,77.4072,77.4699,21400.0
2014-04-04 11:50:00,86.54,86.59,86.51,86.53,18600.0,77.452,77.4967,77.4251,77.443,18600.0
2014-04-04 11:55:00,86.53,86.66,86.5,86.64,15300.0,77.443,77.5594,77.4162,77.5415,15300.0
2014-04-04 12:00:00,86.62,86.63,86.37,86.38,51000.0,77.5236,77.5325,77.2998,77.3088,51000.0
2014-04-04 12:05:00,86.39,86.4,86.28,86.33,58300.0,77.3177,77.3267,77.2193,77.264,58300.0
2014-04-04 12:10:00,86.32,86.35,86.22,86.31,43300.0,77.2551,77.2819,77.1656,77.2461,43300.0
2014-04-04 12:15:00,86.31,86.41,86.3,86.38,14500.0,77.2461,77.3356,77.2372,77.3088,14500.0
2014-04-04 12:20:00,86.39,86.49,86.37,86.48,7900.0,77.3177,77.4072,77.2998,77.3983,7900.0
2014-04-04 12:25:00,86.48,86.48,86.38,86.42,128000.0,77.3983,77.3983,77.3088,77.3446,128000.0
2014-04-04 12:30:00,86.42,86.49,86.42,86.43,35900.0,77.3446,77.4072,77.3446,77.3535,35900.0
2014-04-04 12:35:00,86.43,86.43,86.38,86.43,18300.0,77.3535,77.3535,77.3088,77.3535,18300.0
2014-04-04 12:40:00,86.45,86.45,86.34,86.35,11300.0,77.3714,77.3714,77.273,77.2819,11300.0
2014-04-04 12:45:00,86.33,86.34,86.19,86.25,12200.0,77.264,77.273,77.1387,77.1924,12200.0
2014-04-04 12:50:00,86.24,86.25,86.2,86.21,2900.0,77.1835,77.1924,77.1477,77.1566,2900.0
2014-04-04 12:55:00,86.2,86.2,86.09,86.18,32500.0,77.1477,77.1477,77.0492,77.1298,32500.0
2014-04-04 13:00:00,86.16,86.23,86.07,86.17,18300.0,77.1119,77.1745,77.0313,77.1208,18300.0
2014-04-04 13:05:00,86.16,86.21,86.11,86.21,29500.0,77.1119,77.1566,77.0671,77.1566,29500.0
2014-04-04 13:10:00,86.2,86.28,86.2,86.25,12800.0,77.1477,77.2193,77.1477,77.1924,12800.0
2014-04-04 13:15:00,86.25,86.36,86.25,86.33,5400.0,77.1924,77.2909,77.1924,77.264,5400.0
2014-04-04 13:20:00,86.33,86.33,86.18,86.2,9100.0,77.264,77.264,77.1298,77.1477,9100.0
2014-04-04 13:25:00,86.21,86.28,86.21,86.21,7200.0,77.1566,77.2193,77.1566,77.1566,7200.0
2014-04-04 13:30:00,86.21,86.21,86.12,86.12,19800.0,77.1566,77.1566,77.0761,77.0761,19800.0
2014-04-04 13:35:00,86.12,86.25,86.12,86.19,10200.0,77.0761,77.1924,77.0761,77.1387,10200.0
2014-04-04 13:40:00,86.19,86.2,86.09,86.12,49500.0,77.1387,77.1477,77.0492,77.0761,49500.0
2014-04-04 13:45:00,86.13,86.2,86.12,86.12,18200.0,77.085,77.1477,77.0761,77.0761,18200.0
2014-04-04 13:50:00,86.12,86.21,86.11,86.2,28000.0,77.0761,77.1566,77.0671,77.1477,28000.0
2014-04-04 13:55:00,86.2,86.2,86.09,86.13,32100.0,77.1477,77.1477,77.0492,77.085,32100.0
2014-04-04 14:00:00,86.13,86.19,86.07,86.07,13500.0,77.085,77.1387,77.0313,77.0313,13500.0
2014-04-04 14:05:00,86.08,86.1,85.99,85.99,72000.0,77.0403,77.0582,76.9598,76.9598,72000.0
2014-04-04 14:10:00,86.0,86.06,85.96,86.03,13700.0,76.9687,77.0224,76.9329,76.9955,13700.0
2014-04-04 14:15:00,86.03,86.19,86.03,86.1,16100.0,76.9955,77.1387,76.9955,77.0582,16100.0
2014-04-04 14:20:00,86.1,86.12,86.02,86.05,32300.0,77.0582,77.0761,76.9866,77.0134,32300.0
2014-04-04 14:25:00,86.05,86.05,85.95,85.98,25600.0,77.0134,77.0134,76.924,76.9508,25600.0
2014-04-04 14:30:00,85.96,86.01,85.92,85.92,27900.0,76.9329,76.9776,76.8971,76.8971,27900.0
2014-04-04 14:35:00,85.92,85.92,85.77,85.79,28400.0,76.8971,76.8971,76.7629,76.7808,28400.0
2014-04-04 14:40:00,85.79,85.84,85.75,85.76,16400.0,76.7808,76.8255,76.745,76.7539,16400.0
2014-04-04 14:45:00,85.74,85.8,85.68,85.77,18400.0,76.736,76.7897,76.6823,76.7629,18400.0
2014-04-04 14:50:00,85.8,85.88,85.8,85.85,26800.0,76.7897,76.8613,76.7897,76.8345,26800.0
2014-04-04 14:55:00,85.86,85.93,85.85,85.93,11800.0,76.8434,76.9061,76.8345,76.9061,11800.0
2014-04-04 15:00:00,85.93,85.93,85.81,85.83,30700.0,76.9061,76.9061,76.7987,76.8166,30700.0
2014-04-04 15:05:00,85.83,85.83,85.76,85.81,42700.0,76.8166,76.8166,76.7539,76.7987,42700.0
2014-04-04 15:10:00,85.82,85.95,85.82,85.95,18400.0,76.8076,76.924,76.8076,76.924,18400.0
2014-04-04 15:15:00,85.94,86.04,85.88,86.04,33600.0,76.915,77.0045,76.8613,77.0045,33600.0
2014-04-04 15:20:00,86.02,86.07,85.99,86.05,19900.0,76.9866,77.0313,76.9598,77.0134,19900.0
2014-04-04 15:25:00,86.05,86.13,86.0,86.1,21700.0,77.0134,77.085,76.9687,77.0582,21700.0
2014-04-04 15:30:00,86.07,86.09,85.96,85.97,61000.0,77.0313,77.0492,76.9329,76.9419,61000.0
2014-04-04 15:35:00,85.97,86.01,85.94,85.95,29400.0,76.9419,76.9776,76.915,76.924,29400.0
2014-04-04 15:40:00,85.95,86.0,85.89,85.9,29700.0,76.924,76.9687,76.8703,76.8792,29700.0
2014-04-04 15:45:00,85.88,85.98,85.86,85.97,18600.0,76.8613,76.9508,76.8434,76.9419,18600.0
2014-04-04 15:50:00,85.96,85.97,85.9,85.96,15400.0,76.9329,76.9419,76.8792,76.9329,15400.0
2014-04-04 15:55:00,85.96,85.97,85.84,85.86,39800.0,76.9329,76.9419,76.8255,76.8434,39800.0
2014-04-07 09:30:00,85.54,85.7,85.54,85.67,30500.0,76.557,76.7002,76.557,76.6734,30500.0
2014-04-07 09:35:00,85.68,85.69,85.44,85.49,21300.0,76.6823,76.6913,76.4675,76.5123,21300.0
2014-04-07 09:40:00,85.46,85.53,85.27,85.28,26600.0,76.4854,76.5481,76.3154,76.3243,26600.0
2014-04-07 09:45:00,85.23,85.35,85.21,85.31,9600.0,76.2796,76.387,76.2617,76.3512,9600.0
2014-04-07 09:50:00,85.32,85.44,85.31,85.44,11900.0,76.3601,76.4675,76.3512,76.4675,11900.0
2014-04-07 09:55:00,85.43,85.67,85.42,85.66,22800.0,76.4586,76.6734,76.4496,76.6644,22800.0
2014-04-07 10:00:00,85.68,85.68,85.58,85.58,11200.0,76.6823,76.6823,76.5928,76.5928,11200.0
2014-04-07 10:05:00,85.6,85.69,85.52,85.69,45300.0,76.6107,76.6913,76.5391,76.6913,45300.0
2014-04-07 10:10:00,85.7,85.83,85.65,85.79,55500.0,76.7002,76.8166,76.6555,76.7808,55500.0
2014-04-07 10:15:00,85.81,85.81,85.63,85.72,46400.0,76.7987,76.7987,76.6376,76.7181,46400.0
2014-04-07 10:20:00,85.72,85.72,85.6,85.61,10300.0,76.7181,76.7181,76.6107,76.6197,10300.0
2014-04-07 10:25:00,85.64,85.7,85.52,85.52,17900.0,76.6465,76.7002,76.5391,76.5391,17900.0
2014-04-07 10:30:00,85.51,85.6,85.44,85.59,8700.0,76.5302,76.6107,76.4675,76.6018,8700.0
2014-04-07 10:35:00,85.61,85.64,85.38,85.4,5700.0,76.6197,76.6465,76.4138,76.4317,5700.0
2014-04-07 10:40:00,85.41,85.5,85.34,85.5,7400.0,76.4407,76.5212,76.378,76.5212,7400.0
2014-04-07 10:45:00,85.48,85.48,85.32,85.37,12700.0,76.5033,76.5033,76.3601,76.4049,12700.0
2014-04-07 10:50:00,85.36,85.36,85.29,85.32,16800.0,76.3959,76.3959,76.3333,76.3601,16800.0
2014-04-07 10:55:00,85.32,85.37,85.27,85.36,10800.0,76.3601,76.4049,76.3154,76.3959,10800.0
2014-04-07 11:00:00,85.34,85.48,85.29,85.45,90900.0,76.378,76.5033,76.3333,76.4765,90900.0
2014-04-07 11:05:00,85.45,85.46,85.36,85.36,22800.0,76.4765,76.4854,76.3959,76.3959,22800.0
2014-04-07 11:10:00,85.35,85.4,85.32,85.37,17600.0,76.387,76.4317,76.3601,76.4049,17600.0
2014-04-07 11:15:00,85.37,85.43,85.34,85.4,21800.0,76.4049,76.4586,76.378,76.4317,21800.0
2014-04-07 11:20:00,85.39,85.39,85.23,85.28,17000.0,76.4228,76.4228,76.2796,76.3243,17000.0
2014-04-07 11:25:00,85.28,85.28,85.25,85.27,5300.0,76.3243,76.3243,76.2975,76.3154,5300.0
2014-04-07 11:30:00,85.27,85.41,85.26,85.37,14800.0,76.3154,76.4407,76.3064,76.4049,14800.0
2014-04-07 11:35:00,85.38,85.41,85.31,85.33,6200.0,76.4138,76.4407,76.3512,76.3691,6200.0
2014-04-07 11:40:00,85.31,85.31,85.22,85.23,7900.0,76.3512,76.3512,76.2706,76.2796,7900.0
2014-04-07 11:45:00,85.23,85.26,85.19,85.2,12600.0,76.2796,76.3064,76.2438,76.2527,12600.0
2014-04-07 11:50:00,85.18,85.19,85.09,85.09,32000.0,76.2348,76.2438,76.1543,76.1543,32000.0
2014-04-07 11:55:00,85.07,85.09,85.04,85.06,8900.0,76.1364,76.1543,76.1095,76.1274,8900.0
2014-04-07 12:00:00,85.04,85.12,85.02,85.1,10000.0,76.1095,76.1811,76.0916,76.1632,10000.0
2014-04-07 12:05:00,85.08,85.09,84.97,84.97,7600.0,76.1453,76.1543,76.0469,76.0469,7600.0
2014-04-07 12:10:00,84.96,85.0,84.89,84.91,9300.0,76.0379,76.0737,75.9753,75.9932,9300.0
2014-04-07 12:15:00,84.91,84.91,84.81,84.83,11500.0,75.9932,75.9932,75.9037,75.9216,11500.0
2014-04-07 12:20:00,84.81,84.9,84.81,84.89,9000.0,75.9037,75.9842,75.9037,75.9753,9000.0
2014-04-07 12:25:00,84.91,84.95,84.9,84.91,14800.0,75.9932,76.029,75.9842,75.9932,14800.0
2014-04-07 12:30:00,84.91,84.96,84.86,84.96,4600.0,75.9932,76.0379,75.9484,76.0379,4600.0
2014-04-07 12:35:00,84.93,85.05,84.93,85.02,3300.0,76.0111,76.1185,76.0111,76.0916,3300.0
2014-04-07 12:40:00,85.03,85.05,84.98,84.98,8100.0,76.1006,76.1185,76.0558,76.0558,8100.0
2014-04-07 12:45:00,84.98,84.99,84.92,84.94,6400.0,76.0558,76.0648,76.0021,76.02,6400.0
2014-04-07 12:50:00,84.92,84.97,84.92,84.97,9700.0,76.0021,76.0469,76.0021,76.0469,9700.0
2014-04-07 12:55:00,84.98,85.05,84.98,85.03,6000.0,76.0558,76.1185,76.0558,76.1006,6000.0
2014-04-07 13:00:00,85.0,85.04,84.98,85.0,7100.0,76.0737,76.1095,76.0558,76.0737,7100.0
2014-04-07 13:05:00,84.98,84.98,84.81,84.85,7100.0,76.0558,76.0558,75.9037,75.9395,7100.0
2014-04-07 13:10:00,84.82,84.83,84.75,84.81,8700.0,75.9126,75.9216,75.85,75.9037,8700.0
2014-04-07 13:15:00,84.82,84.85,84.81,84.81,4400.0,75.9126,75.9395,75.9037,75.9037,4400.0
2014-04-07 13:20:00,84.81,84.96,84.81,84.91,38900.0,75.9037,76.0379,75.9037,75.9932,38900.0
2014-04-07 13:25:00,84.9,84.9,84.77,84.81,20500.0,75.9842,75.9842,75.8679,75.9037,20500.0
2014-04-07 13:30:00,84.8,84.84,84.73,84.75,20300.0,75.8947,75.9305,75.8321,75.85,20300.0
2014-04-07 13:35:00,84.73,84.73,84.69,84.7,7700.0,75.8321,75.8321,75.7963,75.8052,7700.0
2014-04-07 13:40:00,84.69,84.78,84.67,84.73,11700.0,75.7963,75.8768,75.7784,75.8321,11700.0
2014-04-07 13:45:00,84.74,84.78,84.7,84.75,8300.0,75.841,75.8768,75.8052,75.85,8300.0
2014-04-07 13:50:00,84.77,84.78,84.72,84.75,14100.0,75.8679,75.8768,75.8231,75.85,14100.0
2014-04-07 13:55:00,84.71,84.74,84.69,84.71,12000.0,75.8142,75.841,75.7963,75.8142,12000.0
2014-04-07 14:00:00,84.71,84.75,84.66,84.75,22700.0,75.8142,75.85,75.7694,75.85,22700.0
2014-04-07 14:05:00,84.74,84.76,84.69,84.73,26900.0,75.841,75.8589,75.7963,75.8321,26900.0
2014-04-07 14:10:00,84.73,84.75,84.62,84.62,45500.0,75.8321,75.85,75.7336,75.7336,45500.0
2014-04-07 14:15:00,84.61,84.65,84.61,84.61,30400.0,75.7247,75.7605,75.7247,75.7247,30400.0
2014-04-07 14:20:00,84.61,84.61,84.54,84.55,15900.0,75.7247,75.7247,75.662,75.671,15900.0
2014-04-07 14:25:00,84.57,84.64,84.55,84.63,26800.0,75.6889,75.7515,75.671,75.7426,26800.0
2014-04-07 14:30:00,84.63,84.63,84.59,84.59,13700.0,75.7426,75.7426,75.7068,75.7068,13700.0
2014-04-07 14:35:00,84.59,84.67,84.56,84.67,19500.0,75.7068,75.7784,75.6799,75.7784,19500.0
2014-04-07 14:40:00,84.68,84.83,84.66,84.82,31400.0,75.7873,75.9216,75.7694,75.9126,31400.0
2014-04-07 14:45:00,84.82,84.88,84.79,84.88,31700.0,75.9126,75.9663,75.8858,75.9663,31700.0
2014-04-07 14:50:00,84.88,85.01,84.87,85.01,24400.0,75.9663,76.0827,75.9574,76.0827,24400.0
2014-04-07 14:55:00,85.01,85.07,84.98,84.98,22500.0,76.0827,76.1364,76.0558,76.0558,22500.0
2014-04-07 15:00:00,84.98,85.02,84.95,84.95,79500.0,76.0558,76.0916,76.029,76.029,79500.0
2014-04-07 15:05:00,84.94,85.0,84.91,85.0,28700.0,76.02,76.0737,75.9932,76.0737,28700.0
2014-04-07 15:10:00,85.01,85.17,84.96,85.17,38200.0,76.0827,76.2259,76.0379,76.2259,38200.0
2014-04-07 15:15:00,85.17,85.21,85.15,85.2,20300.0,76.2259,76.2617,76.208,76.2527,20300.0
2014-04-07 15:20:00,85.2,85.2,85.11,85.14,39000.0,76.2527,76.2527,76.1722,76.199,39000.0
2014-04-07 15:25:00,85.16,85.27,85.16,85.27,31000.0,76.2169,76.3154,76.2169,76.3154,31000.0
2014-04-07 15:30:00,85.26,85.26,85.13,85.13,70700.0,76.3064,76.3064,76.1901,76.1901,70700.0
2014-04-07 15:35:00,85.13,85.17,85.1,85.1,43800.0,76.1901,76.2259,76.1632,76.1632,43800.0
2014-04-07 15:40:00,85.1,85.1,85.05,85.05,242200.0,76.1632,76.1632,76.1185,76.1185,242200.0
2014-04-07 15:45:00,85.04,85.04,84.97,84.99,64900.0,76.1095,76.1095,76.0469,76.0648,64900.0
2014-04-07 15:50:00,84.99,84.99,84.86,84.86,49900.0,76.0648,76.0648,75.9484,75.9484,49900.0
2014-04-07 15:55:00,84.86,84.94,84.86,84.88,104300.0,75.9484,76.02,75.9484,75.9663,104300.0
2014-04-08 09:30:00,84.83,85.02,84.78,84.98,41100.0,75.9216,76.0916,75.8768,76.0558,41100.0
2014-04-08 09:35:00,85.02,85.16,85.0,85.08,13300.0,76.0916,76.2169,76.0737,76.1453,13300.0
2014-04-08 09:40:00,85.09,85.17,85.08,85.09,14300.0,76.1543,76.2259,76.1453,76.1543,14300.0
2014-04-08 09:45:00,85.07,85.07,84.99,85.0,8900.0,76.1364,76.1364,76.0648,76.0737,8900.0
2014-04-08 09:50:00,84.94,84.94,84.77,84.93,11000.0,76.02,76.02,75.8679,76.0111,11000.0
2014-04-08 09:55:00,84.95,85.0,84.86,84.86,29200.0,76.029,76.0737,75.9484,75.9484,29200.0
2014-04-08 10:00:00,84.86,85.05,84.86,84.97,24600.0,75.9484,76.1185,75.9484,76.0469,24600.0
2014-04-08 10:05:00,84.93,85.01,84.9,84.97,15700.0,76.0111,76.0827,75.9842,76.0469,15700.0
2014-04-08 10:10:00,84.93,84.96,84.8,84.89,8200.0,76.0111,76.0379,75.8947,75.9753,8200.0
2014-04-08 10:15:00,84.9,84.98,84.82,84.82,9400.0,75.9842,76.0558,75.9126,75.9126,9400.0
2014-04-08 10:20:00,84.81,84.83,84.55,84.59,82200.0,75.9037,75.9216,75.671,75.7068,82200.0
2014-04-08 10:25:00,84.59,84.67,84.51,84.51,48700.0,75.7068,75.7784,75.6352,75.6352,48700.0
2014-04-08 10:30:00,84.53,84.75,84.53,84.71,29800.0,75.6531,75.85,75.6531,75.8142,29800.0
2014-04-08 10:35:00,84.71,84.81,84.69,84.81,133500.0,75.8142,75.9037,75.7963,75.9037,133500.0
2014-04-08 10:40:00,84.81,84.9,84.76,84.87,69900.0,75.9037,75.9842,75.8589,75.9574,69900.0
2014-04-08 10:45:00,84.87,84.93,84.84,84.86,24300.0,75.9574,76.0111,75.9305,75.9484,24300.0
2014-04-08 10:50:00,84.89,85.04,84.88,84.97,18800.0,75.9753,76.1095,75.9663,76.0469,18800.0
2014-04-08 10:55:00,84.98,85.09,84.97,85.03,24400.0,76.0558,76.1543,76.0469,76.1006,24400.0
2014-04-08 11:00:00,85.02,85.14,85.02,85.14,43600.0,76.0916,76.199,76.0916,76.199,43600.0
2014-04-08 11:05:00,85.15,85.22,85.11,85.2,20500.0,76.208,76.2706,76.1722,76.2527,20500.0
2014-04-08 11:10:00,85.2,85.2,85.11,85.14,28500.0,76.2527,76.2527,76.1722,76.199,28500.0
2014-04-08 11:15:00,85.16,85.36,85.16,85.32,19700.0,76.2169,76.3959,76.2169,76.3601,19700.0
2014-04-08 11:20:00,85.32,85.37,85.31,85.35,8500.0,76.3601,76.4049,76.3512,76.387,8500.0
2014-04-08 11:25:00,85.35,85.35,85.27,85.27,14300.0,76.387,76.387,76.3154,76.3154,14300.0
2014-04-08 11:30:00,85.27,85.31,85.25,85.27,10200.0,76.3154,76.3512,76.2975,76.3154,10200.0
2014-04-08 11:35:00,85.26,85.26,85.14,85.17,14300.0,76.3064,76.3064,76.199,76.2259,14300.0
2014-04-08 11:40:00,85.18,85.2,85.13,85.17,29900.0,76.2348,76.2527,76.1901,76.2259,29900.0
2014-04-08 11:45:00,85.2,85.2,85.08,85.09,43800.0,76.2527,76.2527,76.1453,76.1543,43800.0
2014-04-08 11:50:00,85.09,85.17,85.09,85.16,9800.0,76.1543,76.2259,76.1543,76.2169,9800.0
2014-04-08 11:55:00,85.14,85.27,85.13,85.26,25400.0,76.199,76.3154,76.1901,76.3064,25400.0
2014-04-08 12:00:00,85.25,85.26,85.17,85.23,8300.0,76.2975,76.3064,76.2259,76.2796,8300.0
2014-04-08 12:05:00,85.24,85.29,85.22,85.24,20300.0,76.2885,76.3333,76.2706,76.2885,20300.0
2014-04-08 12:10:00,85.25,85.28,85.22,85.28,10100.0,76.2975,76.3243,76.2706,76.3243,10100.0
2014-04-08 12:15:00,85.3,85.35,85.27,85.34,19100.0,76.3422,76.387,76.3154,76.378,19100.0
2014-04-08 12:20:00,85.35,85.35,85.29,85.31,10600.0,76.387,76.387,76.3333,76.3512,10600.0
2014-04-08 12:25:00,85.32,85.37,85.3,85.37,13300.0,76.3601,76.4049,76.3422,76.4049,13300.0
2014-04-08 12:30:00,85.38,85.38,85.32,85.35,26000.0,76.4138,76.4138,76.3601,76.387,26000.0
2014-04-08 12:35:00,85.34,85.39,85.33,85.34,14400.0,76.378,76.4228,76.3691,76.378,14400.0
2014-04-08 12:40:00,85.34,85.34,85.23,85.28,9500.0,76.378,76.378,76.2796,76.3243,9500.0
2014-04-08 12:45:00,85.27,85.29,85.24,85.25,15900.0,76.3154,76.3333,76.2885,76.2975,15900.0
2014-04-08 12:50:00,85.26,85.26,85.21,85.24,7500.0,76.3064,76.3064,76.2617,76.2885,7500.0
2014-04-08 12:55:00,85.25,85.25,85.22,85.22,7100.0,76.2975,76.2975,76.2706,76.2706,7100.0
2014-04-08 13:00:00,85.22,85.26,85.22,85.23,6000.0,76.2706,76.3064,76.2706,76.2796,6000.0
2014-04-08 13:05:00,85.22,85.23,85.2,85.2,2600.0,76.2706,76.2796,76.2527,76.2527,2600.0
2014-04-08 13:10:00,85.21,85.27,85.21,85.26,6700.0,76.2617,76.3154,76.2617,76.3064,6700.0
2014-04-08 13:15:00,85.27,85.34,85.27,85.32,8000.0,76.3154,76.378,76.3154,76.3601,8000.0
2014-04-08 13:20:00,85.32,85.4,85.32,85.39,20100.0,76.3601,76.4317,76.3601,76.4228,20100.0
2014-04-08 13:25:00,85.41,85.45,85.39,85.41,17900.0,76.4407,76.4765,76.4228,76.4407,17900.0
2014-04-08 13:30:00,85.42,85.43,85.36,85.37,12300.0,76.4496,76.4586,76.3959,76.4049,12300.0
2014-04-08 13:35:00,85.37,85.38,85.35,85.38,15800.0,76.4049,76.4138,76.387,76.4138,15800.0
2014-04-08 13:40:00,85.38,85.41,85.35,85.38,7200.0,76.4138,76.4407,76.387,76.4138,7200.0
2014-04-08 13:45:00,85.39,85.4,85.3,85.32,16800.0,76.4228,76.4317,76.3422,76.3601,16800.0
2014-04-08 13:50:00,85.29,85.35,85.29,85.34,19600.0,76.3333,76.387,76.3333,76.378,19600.0
2014-04-08 13:55:00,85.34,85.43,85.34,85.43,43500.0,76.378,76.4586,76.378,76.4586,43500.0
2014-04-08 14:00:00,85.43,85.44,85.33,85.33,14300.0,76.4586,76.4675,76.3691,76.3691,14300.0
2014-04-08 14:05:00,85.34,85.36,85.23,85.26,22800.0,76.378,76.3959,76.2796,76.3064,22800.0
2014-04-08 14:10:00,85.26,85.29,85.24,85.27,15800.0,76.3064,76.3333,76.2885,76.3154,15800.0
2014-04-08 14:15:00,85.27,85.28,85.16,85.21,44800.0,76.3154,76.3243,76.2169,76.2617,44800.0
2014-04-08 14:20:00,85.21,85.23,85.15,85.19,24400.0,76.2617,76.2796,76.208,76.2438,24400.0
2014-04-08 14:25:00,85.2,85.26,85.18,85.19,18200.0,76.2527,76.3064,76.2348,76.2438,18200.0
2014-04-08 14:30:00,85.19,85.25,85.19,85.22,10600.0,76.2438,76.2975,76.2438,76.2706,10600.0
2014-04-08 14:35:00,85.22,85.23,85.16,85.16,17300.0,76.2706,76.2796,76.2169,76.2169,17300.0
2014-04-08 14:40:00,85.17,85.21,85.11,85.11,27700.0,76.2259,76.2617,76.1722,76.1722,27700.0
2014-04-08 14:45:00,85.12,85.23,85.12,85.22,15500.0,76.1811,76.2796,76.1811,76.2706,15500.0
2014-04-08 14:50:00,85.23,85.28,85.22,85.25,16200.0,76.2796,76.3243,76.2706,76.2975,16200.0
2014-04-08 14:55:00,85.25,85.31,85.22,85.26,37600.0,76.2975,76.3512,76.2706,76.3064,37600.0
2014-04-08 15:00:00,85.25,85.25,85.19,85.19,28200.0,76.2975,76.2975,76.2438,76.2438,28200.0
2014-04-08 15:05:00,85.2,85.26,85.2,85.23,17300.0,76.2527,76.3064,76.2527,76.2796,17300.0
2014-04-08 15:10:00,85.25,85.26,85.16,85.25,42900.0,76.2975,76.3064,76.2169,76.2975,42900.0
2014-04-08 15:15:00,85.24,85.28,85.21,85.26,14100.0,76.2885,76.3243,76.2617,76.3064,14100.0
2014-04-08 15:20:00,85.27,85.33,85.26,85.31,21400.0,76.3154,76.3691,76.3064,76.3512,21400.0
2014-04-08 15:25:00,85.31,85.38,85.31,85.34,31000.0,76.3512,76.4138,76.3512,76.378,31000.0
2014-04-08 15:30:00,85.33,85.38,85.33,85.37,14900.0,76.3691,76.4138,76.3691,76.4049,14900.0
2014-04-08 15:35:00,85.38,85.41,85.37,85.4,22100.0,76.4138,76.4407,76.4049,76.4317,22100.0
2014-04-08 15:40:00,85.4,85.42,85.36,85.36,17100.0,76.4317,76.4496,76.3959,76.3959,17100.0
2014-04-08 15:45:00,85.33,85.37,85.33,85.37,30200.0,76.3691,76.4049,76.3691,76.4049,30200.0
2014-04-08 15:50:00,85.36,85.36,85.28,85.3,28500.0,76.3959,76.3959,76.3243,76.3422,28500.0
2014-04-08 15:55:00,85.29,85.36,85.29,85.31,88200.0,76.3333,76.3959,76.3333,76.3512,88200.0
2014-04-09 09:30:00,85.58,85.71,85.55,85.63,16200.0,76.5928,76.7092,76.566,76.6376,16200.0
2014-04-09 09:35:00,85.62,85.7,85.56,85.66,10100.0,76.6286,76.7002,76.5749,76.6644,10100.0
2014-04-09 09:40:00,85.67,85.68,85.53,85.53,6800.0,76.6734,76.6823,76.5481,76.5481,6800.0
2014-04-09 09:45:00,85.54,85.63,85.5,85.5,7400.0,76.557,76.6376,76.5212,76.5212,7400.0
2014-04-09 09:50:00,85.5,85.55,85.4,85.54,56800.0,76.5212,76.566,76.4317,76.557,56800.0
2014-04-09 09:55:00,85.59,85.65,85.57,85.57,7900.0,76.6018,76.6555,76.5839,76.5839,7900.0
2014-04-09 10:00:00,85.58,85.64,85.53,85.53,6100.0,76.5928,76.6465,76.5481,76.5481,6100.0
2014-04-09 10:05:00,85.52,85.56,85.5,85.5,6300.0,76.5391,76.5749,76.5212,76.5212,6300.0
2014-04-09 10:10:00,85.46,85.5,85.4,85.44,11500.0,76.4854,76.5212,76.4317,76.4675,11500.0
2014-04-09 10:15:00,85.49,85.6,85.49,85.58,4100.0,76.5123,76.6107,76.5123,76.5928,4100.0
2014-04-09 10:20:00,85.61,85.74,85.61,85.7,57100.0,76.6197,76.736,76.6197,76.7002,57100.0
2014-04-09 10:25:00,85.7,85.71,85.62,85.63,34700.0,76.7002,76.7092,76.6286,76.6376,34700.0
2014-04-09 10:30:00,85.63,85.75,85.62,85.67,36500.0,76.6376,76.745,76.6286,76.6734,36500.0
2014-04-09 10:35:00,85.67,85.72,85.66,85.67,14700.0,76.6734,76.7181,76.6644,76.6734,14700.0
2014-04-09 10:40:00,85.68,85.74,85.66,85.7,24700.0,76.6823,76.736,76.6644,76.7002,24700.0
2014-04-09 10:45:00,85.69,85.7,85.57,85.63,28100.0,76.6913,76.7002,76.5839,76.6376,28100.0
2014-04-09 10:50:00,85.64,85.65,85.56,85.59,14300.0,76.6465,76.6555,76.5749,76.6018,14300.0
2014-04-09 10:55:00,85.58,85.64,85.57,85.58,9000.0,76.5928,76.6465,76.5839,76.5928,9000.0
2014-04-09 11:00:00,85.58,85.59,85.51,85.54,5000.0,76.5928,76.6018,76.5302,76.557,5000.0
2014-04-09 11:05:00,85.55,85.62,85.53,85.62,8100.0,76.566,76.6286,76.5481,76.6286,8100.0
2014-04-09 11:10:00,85.61,85.63,85.56,85.6,11200.0,76.6197,76.6376,76.5749,76.6107,11200.0
2014-04-09 11:15:00,85.6,85.67,85.6,85.66,10700.0,76.6107,76.6734,76.6107,76.6644,10700.0
2014-04-09 11:20:00,85.65,85.65,85.59,85.6,5400.0,76.6555,76.6555,76.6018,76.6107,5400.0
2014-04-09 11:25:00,85.59,85.62,85.57,85.6,7300.0,76.6018,76.6286,76.5839,76.6107,7300.0
2014-04-09 11:30:00,85.57,85.67,85.57,85.66,8200.0,76.5839,76.6734,76.5839,76.6644,8200.0
2014-04-09 11:35:00,85.66,85.7,85.66,85.68,26100.0,76.6644,76.7002,76.6644,76.6823,26100.0
2014-04-09 11:40:00,85.68,85.71,85.66,85.68,6800.0,76.6823,76.7092,76.6644,76.6823,6800.0
2014-04-09 11:45:00,85.68,85.74,85.68,85.72,8800.0,76.6823,76.736,76.6823,76.7181,8800.0
2014-04-09 11:50:00,85.72,85.74,85.71,85.72,7300.0,76.7181,76.736,76.7092,76.7181,7300.0
2014-04-09 11:55:00,85.71,85.75,85.7,85.73,13100.0,76.7092,76.745,76.7002,76.7271,13100.0
2014-04-09 12:00:00,85.72,85.74,85.72,85.72,7700.0,76.7181,76.736,76.7181,76.7181,7700.0
2014-04-09 12:05:00,85.73,85.74,85.69,85.74,21400.0,76.7271,76.736,76.6913,76.736,21400.0
2014-04-09 12:10:00,85.73,85.76,85.73,85.74,33100.0,76.7271,76.7539,76.7271,76.736,33100.0
2014-04-09 12:15:00,85.74,85.76,85.7,85.76,21100.0,76.736,76.7539,76.7002,76.7539,21100.0
2014-04-09 12:20:00,85.76,85.84,85.76,85.84,10500.0,76.7539,76.8255,76.7539,76.8255,10500.0
2014-04-09 12:25:00,85.85,85.88,85.84,85.86,8700.0,76.8345,76.8613,76.8255,76.8434,8700.0
2014-04-09 12:30:00,85.87,85.93,85.87,85.9,71300.0,76.8524,76.9061,76.8524,76.8792,71300.0
2014-04-09 12:35:00,85.91,85.93,85.89,85.9,99800.0,76.8882,76.9061,76.8703,76.8792,99800.0
2014-04-09 12:40:00,85.9,85.92,85.88,85.9,14700.0,76.8792,76.8971,76.8613,76.8792,14700.0
2014-04-09 12:45:00,85.9,85.93,85.9,85.91,7100.0,76.8792,76.9061,76.8792,76.8882,7100.0
2014-04-09 12:50:00,85.92,85.92,85.84,85.85,7300.0,76.8971,76.8971,76.8255,76.8345,7300.0
2014-04-09 12:55:00,85.84,85.87,85.82,85.82,5400.0,76.8255,76.8524,76.8076,76.8076,5400.0
2014-04-09 13:00:00,85.83,85.9,85.83,85.89,11500.0,76.8166,76.8792,76.8166,76.8703,11500.0
2014-04-09 13:05:00,85.88,85.9,85.86,85.86,8700.0,76.8613,76.8792,76.8434,76.8434,8700.0
2014-04-09 13:10:00,85.87,85.87,85.83,85.83,12000.0,76.8524,76.8524,76.8166,76.8166,12000.0
2014-04-09 13:15:00,85.83,85.87,85.83,85.85,26000.0,76.8166,76.8524,76.8166,76.8345,26000.0
2014-04-09 13:20:00,85.86,85.86,85.83,85.85,16700.0,76.8434,76.8434,76.8166,76.8345,16700.0
2014-04-09 13:25:00,85.84,85.85,85.83,85.83,4200.0,76.8255,76.8345,76.8166,76.8166,4200.0
2014-04-09 13:30:00,85.81,85.81,85.78,85.8,26800.0,76.7987,76.7987,76.7718,76.7897,26800.0
2014-04-09 13:35:00,85.79,85.8,85.78,85.8,15600.0,76.7808,76.7897,76.7718,76.7897,15600.0
2014-04-09 13:40:00,85.8,85.84,85.78,85.83,10400.0,76.7897,76.8255,76.7718,76.8166,10400.0
2014-04-09 13:45:00,85.84,85.84,85.8,85.83,3500.0,76.8255,76.8255,76.7897,76.8166,3500.0
2014-04-09 13:50:00,85.81,85.87,85.81,85.83,9000.0,76.7987,76.8524,76.7987,76.8166,9000.0
2014-04-09 13:55:00,85.83,85.83,85.79,85.79,4300.0,76.8166,76.8166,76.7808,76.7808,4300.0
2014-04-09 14:00:00,85.8,86.04,85.8,86.03,107500.0,76.7897,77.0045,76.7897,76.9955,107500.0
2014-04-09 14:05:00,86.03,86.2,86.03,86.2,154700.0,76.9955,77.1477,76.9955,77.1477,154700.0
2014-04-09 14:10:00,86.19,86.22,86.11,86.14,55700.0,77.1387,77.1656,77.0671,77.094,55700.0
2014-04-09 14:15:00,86.18,86.29,86.17,86.24,184900.0,77.1298,77.2282,77.1208,77.1835,184900.0
2014-04-09 14:20:00,86.26,86.32,86.26,86.3,36700.0,77.2014,77.2551,77.2014,77.2372,36700.0
2014-04-09 14:25:00,86.32,86.37,86.3,86.32,90600.0,77.2551,77.2998,77.2372,77.2551,90600.0
2014-04-09 14:30:00,86.31,86.38,86.31,86.34,47300.0,77.2461,77.3088,77.2461,77.273,47300.0
2014-04-09 14:35:00,86.35,86.39,86.32,86.32,20900.0,77.2819,77.3177,77.2551,77.2551,20900.0
2014-04-09 14:40:00,86.33,86.33,86.29,86.32,17200.0,77.264,77.264,77.2282,77.2551,17200.0
2014-04-09 14:45:00,86.33,86.33,86.28,86.29,9000.0,77.264,77.264,77.2193,77.2282,9000.0
2014-04-09 14:50:00,86.28,86.29,86.27,86.27,12900.0,77.2193,77.2282,77.2103,77.2103,12900.0
2014-04-09 14:55:00,86.27,86.29,86.21,86.24,15100.0,77.2103,77.2282,77.1566,77.1835,15100.0
2014-04-09 15:00:00,86.23,86.26,86.2,86.26,10300.0,77.1745,77.2014,77.1477,77.2014,10300.0
2014-04-09 15:05:00,86.26,86.33,86.26,86.29,10200.0,77.2014,77.264,77.2014,77.2282,10200.0
2014-04-09 15:10:00,86.29,86.36,86.29,86.33,11100.0,77.2282,77.2909,77.2282,77.264,11100.0
2014-04-09 15:15:00,86.34,86.36,86.31,86.36,6000.0,77.273,77.2909,77.2461,77.2909,6000.0
2014-04-09 15:20:00,86.36,86.41,86.35,86.37,13400.0,77.2909,77.3356,77.2819,77.2998,13400.0
2014-04-09 15:25:00,86.38,86.38,86.33,86.37,24200.0,77.3088,77.3088,77.264,77.2998,24200.0
2014-04-09 15:30:00,86.37,86.45,86.34,86.45,16600.0,77.2998,77.3714,77.273,77.3714,16600.0
2014-04-09 15:35:00,86.45,86.49,86.42,86.45,31700.0,77.3714,77.4072,77.3446,77.3714,31700.0
2014-04-09 15:40:00,86.46,86.49,86.42,86.46,13900.0,77.3804,77.4072,77.3446,77.3804,13900.0
2014-04-09 15:45:00,86.47,86.51,86.43,86.51,21400.0,77.3893,77.4251,77.3535,77.4251,21400.0
2014-04-09 15:50:00,86.53,86.54,86.45,86.49,30700.0,77.443,77.452,77.3714,77.4072,30700.0
2014-04-09 15:55:00,86.49,86.55,86.49,86.54,38800.0,77.4072,77.4609,77.4072,77.452,38800.0
2014-04-10 09:30:00,86.5,86.57,86.38,86.39,10500.0,77.4162,77.4788,77.3088,77.3177,10500.0
2014-04-10 09:35:00,86.36,86.46,86.36,86.39,5900.0,77.2909,77.3804,77.2909,77.3177,5900.0
2014-04-10 09:40:00,86.43,86.54,86.4,86.5,9100.0,77.3535,77.452,77.3267,77.4162,9100.0
2014-04-10 09:45:00,86.53,86.54,86.35,86.35,7300.0,77.443,77.452,77.2819,77.2819,7300.0
2014-04-10 09:50:00,86.34,86.34,86.18,86.22,9100.0,77.273,77.273,77.1298,77.1656,9100.0
2014-04-10 09:55:00,86.21,86.25,86.17,86.25,5400.0,77.1566,77.1924,77.1208,77.1924,5400.0
2014-04-10 10:00:00,86.24,86.26,86.18,86.18,18000.0,77.1835,77.2014,77.1298,77.1298,18000.0
2014-04-10 10:05:00,86.16,86.23,86.15,86.23,5100.0,77.1119,77.1745,77.1029,77.1745,5100.0
2014-04-10 10:10:00,86.28,86.34,86.24,86.24,7100.0,77.2193,77.273,77.1835,77.1835,7100.0
2014-04-10 10:15:00,86.23,86.24,86.1,86.11,6000.0,77.1745,77.1835,77.0582,77.0671,6000.0
2014-04-10 10:20:00,86.12,86.19,86.12,86.19,5800.0,77.0761,77.1387,77.0761,77.1387,5800.0
2014-04-10 10:25:00,86.2,86.28,86.17,86.28,7600.0,77.1477,77.2193,77.1208,77.2193,7600.0
2014-04-10 10:30:00,86.28,86.29,86.22,86.25,10100.0,77.2193,77.2282,77.1656,77.1924,10100.0
2014-04-10 10:35:00,86.18,86.2,86.15,86.18,7900.0,77.1298,77.1477,77.1029,77.1298,7900.0
2014-04-10 10:40:00,86.13,86.13,86.04,86.04,8700.0,77.085,77.085,77.0045,77.0045,8700.0
2014-04-10 10:45:00,86.05,86.08,85.96,85.96,15200.0,77.0134,77.0403,76.9329,76.9329,15200.0
2014-04-10 10:50:00,85.96,85.97,85.91,85.97,6300.0,76.9329,76.9419,76.8882,76.9419,6300.0
2014-04-10 10:55:00,85.97,85.99,85.83,85.83,14700.0,76.9419,76.9598,76.8166,76.8166,14700.0
2014-04-10 11:00:00,85.83,85.83,85.73,85.77,13500.0,76.8166,76.8166,76.7271,76.7629,13500.0
2014-04-10 11:05:00,85.75,85.75,85.65,85.72,12800.0,76.745,76.745,76.6555,76.7181,12800.0
2014-04-10 11:10:00,85.69,85.81,85.64,85.81,14700.0,76.6913,76.7987,76.6465,76.7987,14700.0
2014-04-10 11:15:00,85.81,85.82,85.74,85.76,11600.0,76.7987,76.8076,76.736,76.7539,11600.0
2014-04-10 11:20:00,85.75,85.79,85.67,85.67,6000.0,76.745,76.7808,76.6734,76.6734,6000.0
2014-04-10 11:25:00,85.67,85.67,85.48,85.5,15000.0,76.6734,76.6734,76.5033,76.5212,15000.0
2014-04-10 11:30:00,85.49,85.62,85.49,85.62,11800.0,76.5123,76.6286,76.5123,76.6286,11800.0
2014-04-10 11:35:00,85.6,85.61,85.55,85.6,7200.0,76.6107,76.6197,76.566,76.6107,7200.0
2014-04-10 11:40:00,85.61,85.7,85.56,85.7,8100.0,76.6197,76.7002,76.5749,76.7002,8100.0
2014-04-10 11:45:00,85.68,85.69,85.61,85.63,9100.0,76.6823,76.6913,76.6197,76.6376,9100.0
2014-04-10 11:50:00,85.62,85.66,85.58,85.58,12200.0,76.6286,76.6644,76.5928,76.5928,12200.0
2014-04-10 11:55:00,85.59,85.59,85.49,85.51,13100.0,76.6018,76.6018,76.5123,76.5302,13100.0
2014-04-10 12:00:00,85.49,85.55,85.32,85.35,18600.0,76.5123,76.566,76.3601,76.387,18600.0
2014-04-10 12:05:00,85.36,85.36,85.26,85.26,20400.0,76.3959,76.3959,76.3064,76.3064,20400.0
2014-04-10 12:10:00,85.21,85.21,85.11,85.18,13700.0,76.2617,76.2617,76.1722,76.2348,13700.0
2014-04-10 12:15:00,85.18,85.3,85.18,85.26,15200.0,76.2348,76.3422,76.2348,76.3064,15200.0
2014-04-10 12:20:00,85.27,85.31,85.19,85.2,12800.0,76.3154,76.3512,76.2438,76.2527,12800.0
2014-04-10 12:25:00,85.2,85.25,85.2,85.22,5500.0,76.2527,76.2975,76.2527,76.2706,5500.0
2014-04-10 12:30:00,85.21,85.27,85.19,85.23,9400.0,76.2617,76.3154,76.2438,76.2796,9400.0
2014-04-10 12:35:00,85.22,85.26,85.21,85.23,21100.0,76.2706,76.3064,76.2617,76.2796,21100.0
2014-04-10 12:40:00,85.23,85.23,85.1,85.1,11900.0,76.2796,76.2796,76.1632,76.1632,11900.0
2014-04-10 12:45:00,85.13,85.17,85.09,85.15,9100.0,76.1901,76.2259,76.1543,76.208,9100.0
2014-04-10 12:50:00,85.11,85.16,85.08,85.16,14900.0,76.1722,76.2169,76.1453,76.2169,14900.0
2014-04-10 12:55:00,85.16,85.16,85.03,85.03,14000.0,76.2169,76.2169,76.1006,76.1006,14000.0
2014-04-10 13:00:00,85.03,85.04,84.97,85.04,11300.0,76.1006,76.1095,76.0469,76.1095,11300.0
2014-04-10 13:05:00,85.06,85.13,85.06,85.1,7100.0,76.1274,76.1901,76.1274,76.1632,7100.0
2014-04-10 13:10:00,85.1,85.14,85.02,85.02,5000.0,76.1632,76.199,76.0916,76.0916,5000.0
2014-04-10 13:15:00,85.02,85.03,84.86,84.88,18700.0,76.0916,76.1006,75.9484,75.9663,18700.0
2014-04-10 13:20:00,84.87,84.87,84.75,84.79,15200.0,75.9574,75.9574,75.85,75.8858,15200.0
2014-04-10 13:25:00,84.79,84.85,84.75,84.84,15700.0,75.8858,75.9395,75.85,75.9305,15700.0
2014-04-10 13:30:00,84.83,84.89,84.8,84.84,7900.0,75.9216,75.9753,75.8947,75.9305,7900.0
2014-04-10 13:35:00,84.85,84.91,84.85,84.88,18100.0,75.9395,75.9932,75.9395,75.9663,18100.0
2014-04-10 13:40:00,84.87,84.89,84.84,84.89,1200.0,75.9574,75.9753,75.9305,75.9753,1200.0
2014-04-10 13:45:00,84.89,84.92,84.86,84.91,6900.0,75.9753,76.0021,75.9484,75.9932,6900.0
2014-04-10 13:50:00,84.92,84.95,84.83,84.95,9500.0,76.0021,76.029,75.9216,76.029,9500.0
2014-04-10 13:55:00,84.96,85.04,84.95,85.01,30500.0,76.0379,76.1095,76.029,76.0827,30500.0
2014-04-10 14:00:00,85.03,85.03,84.98,85.02,8600.0,76.1006,76.1006,76.0558,76.0916,8600.0
2014-04-10 14:05:00,85.03,85.08,85.03,85.03,7900.0,76.1006,76.1453,76.1006,76.1006,7900.0
2014-04-10 14:10:00,85.03,85.1,85.0,85.1,13900.0,76.1006,76.1632,76.0737,76.1632,13900.0
2014-04-10 14:15:00,85.1,85.12,85.02,85.07,27800.0,76.1632,76.1811,76.0916,76.1364,27800.0
2014-04-10 14:20:00,85.06,85.07,85.02,85.03,17200.0,76.1274,76.1364,76.0916,76.1006,17200.0
2014-04-10 14:25:00,85.04,85.04,84.92,84.92,17500.0,76.1095,76.1095,76.0021,76.0021,17500.0
2014-04-10 14:30:00,84.92,84.92,84.82,84.84,7200.0,76.0021,76.0021,75.9126,75.9305,7200.0
2014-04-10 14:35:00,84.83,84.85,84.76,84.85,30100.0,75.9216,75.9395,75.8589,75.9395,30100.0
2014-04-10 14:40:00,84.85,84.9,84.85,84.88,6900.0,75.9395,75.9842,75.9395,75.9663,6900.0
2014-04-10 14:45:00,84.86,84.86,84.67,84.67,26000.0,75.9484,75.9484,75.7784,75.7784,26000.0
2014-04-10 14:50:00,84.69,84.78,84.67,84.68,33700.0,75.7963,75.8768,75.7784,75.7873,33700.0
2014-04-10 14:55:00,84.67,84.74,84.63,84.7,34100.0,75.7784,75.841,75.7426,75.8052,34100.0
2014-04-10 15:00:00,84.7,84.7,84.45,84.48,32200.0,75.8052,75.8052,75.5815,75.6083,32200.0
2014-04-10 15:05:00,84.46,84.46,84.32,84.33,32800.0,75.5904,75.5904,75.4651,75.4741,32800.0
2014-04-10 15:10:00,84.29,84.42,84.27,84.42,14000.0,75.4383,75.5546,75.4204,75.5546,14000.0
2014-04-10 15:15:00,84.42,84.55,84.42,84.55,32500.0,75.5546,75.671,75.5546,75.671,32500.0
2014-04-10 15:20:00,84.57,84.57,84.42,84.46,35600.0,75.6889,75.6889,75.5546,75.5904,35600.0
2014-04-10 15:25:00,84.45,84.51,84.41,84.45,14500.0,75.5815,75.6352,75.5457,75.5815,14500.0
2014-04-10 15:30:00,84.42,84.54,84.4,84.51,27400.0,75.5546,75.662,75.5367,75.6352,27400.0
2014-04-10 15:35:00,84.52,84.6,84.52,84.58,17400.0,75.6441,75.7157,75.6441,75.6978,17400.0
2014-04-10 15:40:00,84.58,84.66,84.52,84.66,42700.0,75.6978,75.7694,75.6441,75.7694,42700.0
2014-04-10 15:45:00,84.66,84.72,84.63,84.72,26500.0,75.7694,75.8231,75.7426,75.8231,26500.0
2014-04-10 15:50:00,84.71,84.71,84.61,84.63,86800.0,75.8142,75.8142,75.7247,75.7426,86800.0
2014-04-10 15:55:00,84.64,84.66,84.45,84.45,142300.0,75.7515,75.7694,75.5815,75.5815,142300.0
2014-04-11 09:30:00,83.96,83.98,83.8,83.8,47100.0,75.1429,75.1608,74.9997,74.9997,47100.0
2014-04-11 09:35:00,83.77,83.98,83.74,83.96,13500.0,74.9729,75.1608,74.946,75.1429,13500.0
2014-04-11 09:40:00,83.98,84.18,83.98,84.18,69100.0,75.1608,75.3398,75.1608,75.3398,69100.0
2014-04-11 09:45:00,84.2,84.21,84.01,84.14,20400.0,75.3577,75.3667,75.1877,75.304,20400.0
2014-04-11 09:50:00,84.15,84.38,84.15,84.38,16300.0,75.313,75.5188,75.313,75.5188,16300.0
2014-04-11 09:55:00,84.37,84.4,84.23,84.24,7300.0,75.5099,75.5367,75.3846,75.3935,7300.0
2014-04-11 10:00:00,84.23,84.25,84.04,84.04,12900.0,75.3846,75.4025,75.2145,75.2145,12900.0
2014-04-11 10:05:00,84.02,84.11,83.95,83.97,41800.0,75.1966,75.2772,75.134,75.1519,41800.0
2014-04-11 10:10:00,84.0,84.06,83.81,83.87,15500.0,75.1787,75.2324,75.0087,75.0624,15500.0
2014-04-11 10:15:00,83.85,83.93,83.71,83.76,19400.0,75.0445,75.1161,74.9192,74.9639,19400.0
2014-04-11 10:20:00,83.76,83.91,83.76,83.89,5100.0,74.9639,75.0982,74.9639,75.0803,5100.0
2014-04-11 10:25:00,83.9,84.08,83.89,84.05,10300.0,75.0892,75.2503,75.0803,75.2235,10300.0
2014-04-11 10:30:00,84.02,84.21,83.97,84.17,13300.0,75.1966,75.3667,75.1519,75.3309,13300.0
2014-04-11 10:35:00,84.18,84.25,84.11,84.11,33600.0,75.3398,75.4025,75.2772,75.2772,33600.0
2014-04-11 10:40:00,84.11,84.28,84.08,84.19,26400.0,75.2772,75.4293,75.2503,75.3488,26400.0
2014-04-11 10:45:00,84.17,84.23,84.09,84.17,27300.0,75.3309,75.3846,75.2593,75.3309,27300.0
2014-04-11 10:50:00,84.16,84.46,84.13,84.46,22200.0,75.3219,75.5904,75.2951,75.5904,22200.0
2014-04-11 10:55:00,84.47,84.55,84.44,84.44,18900.0,75.5994,75.671,75.5725,75.5725,18900.0
2014-04-11 11:00:00,84.45,84.46,84.35,84.35,62500.0,75.5815,75.5904,75.492,75.492,62500.0
2014-04-11 11:05:00,84.34,84.37,84.25,84.25,52800.0,75.483,75.5099,75.4025,75.4025,52800.0
2014-04-11 11:10:00,84.25,84.43,84.24,84.42,49000.0,75.4025,75.5636,75.3935,75.5546,49000.0
2014-04-11 11:15:00,84.42,84.57,84.42,84.53,26600.0,75.5546,75.6889,75.5546,75.6531,26600.0
2014-04-11 11:20:00,84.53,84.54,84.36,84.4,35900.0,75.6531,75.662,75.5009,75.5367,35900.0
2014-04-11 11:25:00,84.4,84.41,84.34,84.41,25400.0,75.5367,75.5457,75.483,75.5457,25400.0
2014-04-11 11:30:00,84.41,84.41,84.33,84.38,26100.0,75.5457,75.5457,75.4741,75.5188,26100.0
2014-04-11 11:35:00,84.38,84.44,84.23,84.31,21900.0,75.5188,75.5725,75.3846,75.4562,21900.0
2014-04-11 11:40:00,84.31,84.33,84.24,84.27,28100.0,75.4562,75.4741,75.3935,75.4204,28100.0
2014-04-11 11:45:00,84.25,84.25,84.1,84.16,50300.0,75.4025,75.4025,75.2682,75.3219,50300.0
2014-04-11 11:50:00,84.16,84.22,84.11,84.14,16300.0,75.3219,75.3756,75.2772,75.304,16300.0
2014-04-11 11:55:00,84.15,84.21,84.12,84.2,101800.0,75.313,75.3667,75.2861,75.3577,101800.0
2014-04-11 12:00:00,84.2,84.32,84.2,84.28,20100.0,75.3577,75.4651,75.3577,75.4293,20100.0
2014-04-11 12:05:00,84.29,84.29,84.19,84.19,19500.0,75.4383,75.4383,75.3488,75.3488,19500.0
2014-04-11 12:10:00,84.19,84.22,84.07,84.07,21200.0,75.3488,75.3756,75.2414,75.2414,21200.0
2014-04-11 12:15:00,84.07,84.16,84.02,84.14,16100.0,75.2414,75.3219,75.1966,75.304,16100.0
2014-04-11 12:20:00,84.1,84.11,84.05,84.08,10300.0,75.2682,75.2772,75.2235,75.2503,10300.0
2014-04-11 12:25:00,84.07,84.15,84.07,84.11,5000.0,75.2414,75.313,75.2414,75.2772,5000.0
2014-04-11 12:30:00,84.11,84.12,84.07,84.08,4500.0,75.2772,75.2861,75.2414,75.2503,4500.0
2014-04-11 12:35:00,84.09,84.16,84.09,84.16,7800.0,75.2593,75.3219,75.2593,75.3219,7800.0
2014-04-11 12:40:00,84.15,84.23,84.15,84.19,12500.0,75.313,75.3846,75.313,75.3488,12500.0
2014-04-11 12:45:00,84.18,84.22,84.17,84.19,3400.0,75.3398,75.3756,75.3309,75.3488,3400.0
2014-04-11 12:50:00,84.19,84.2,84.07,84.07,9700.0,75.3488,75.3577,75.2414,75.2414,9700.0
2014-04-11 12:55:00,84.08,84.16,84.07,84.16,9000.0,75.2503,75.3219,75.2414,75.3219,9000.0
2014-04-11 13:00:00,84.15,84.16,84.08,84.08,3400.0,75.313,75.3219,75.2503,75.2503,3400.0
2014-04-11 13:05:00,84.07,84.07,83.89,83.96,19900.0,75.2414,75.2414,75.0803,75.1429,19900.0
2014-04-11 13:10:00,83.94,84.05,83.93,83.96,7100.0,75.125,75.2235,75.1161,75.1429,7100.0
2014-04-11 13:15:00,83.97,83.98,83.91,83.93,7600.0,75.1519,75.1608,75.0982,75.1161,7600.0
2014-04-11 13:20:00,83.92,83.95,83.88,83.89,13300.0,75.1071,75.134,75.0713,75.0803,13300.0
2014-04-11 13:25:00,83.9,83.94,83.86,83.86,6900.0,75.0892,75.125,75.0534,75.0534,6900.0
2014-04-11 13:30:00,83.86,83.89,83.78,83.89,6300.0,75.0534,75.0803,74.9818,75.0803,6300.0
2014-04-11 13:35:00,83.87,83.9,83.84,83.89,8900.0,75.0624,75.0892,75.0355,75.0803,8900.0
2014-04-11 13:40:00,83.9,83.98,83.9,83.93,8700.0,75.0892,75.1608,75.0892,75.1161,8700.0
2014-04-11 13:45:00,83.95,84.05,83.95,83.98,7300.0,75.134,75.2235,75.134,75.1608,7300.0
2014-04-11 13:50:00,83.98,83.99,83.92,83.92,5900.0,75.1608,75.1698,75.1071,75.1071,5900.0
2014-04-11 13:55:00,83.9,83.9,83.82,83.82,8200.0,75.0892,75.0892,75.0176,75.0176,8200.0
2014-04-11 14:00:00,83.82,83.91,83.8,83.84,9900.0,75.0176,75.0982,74.9997,75.0355,9900.0
2014-04-11 14:05:00,83.89,83.94,83.86,83.89,6700.0,75.0803,75.125,75.0534,75.0803,6700.0
2014-04-11 14:10:00,83.85,83.86,83.74,83.76,7200.0,75.0445,75.0534,74.946,74.9639,7200.0
2014-04-11 14:15:00,83.74,83.8,83.7,83.74,15900.0,74.946,74.9997,74.9102,74.946,15900.0
2014-04-11 14:20:00,83.76,83.76,83.7,83.7,7200.0,74.9639,74.9639,74.9102,74.9102,7200.0
2014-04-11 14:25:00,83.7,83.77,83.64,83.67,23700.0,74.9102,74.9729,74.8565,74.8834,23700.0
2014-04-11 14:30:00,83.67,83.71,83.64,83.65,12400.0,74.8834,74.9192,74.8565,74.8655,12400.0
2014-04-11 14:35:00,83.69,83.69,83.59,83.59,5600.0,74.9013,74.9013,74.8118,74.8118,5600.0
2014-04-11 14:40:00,83.58,83.63,83.52,83.52,11900.0,74.8028,74.8476,74.7491,74.7491,11900.0
2014-04-11 14:45:00,83.52,83.54,83.42,83.42,25800.0,74.7491,74.767,74.6596,74.6596,25800.0
2014-04-11 14:50:00,83.44,83.61,83.43,83.59,12200.0,74.6775,74.8297,74.6686,74.8118,12200.0
2014-04-11 14:55:00,83.6,83.65,83.58,83.61,14000.0,74.8207,74.8655,74.8028,74.8297,14000.0
2014-04-11 15:00:00,83.61,83.61,83.48,83.52,10800.0,74.8297,74.8297,74.7133,74.7491,10800.0
2014-04-11 15:05:00,83.52,83.64,83.48,83.64,23200.0,74.7491,74.8565,74.7133,74.8565,23200.0
2014-04-11 15:10:00,83.65,83.65,83.6,83.6,4500.0,74.8655,74.8655,74.8207,74.8207,4500.0
2014-04-11 15:15:00,83.61,83.64,83.57,83.62,174200.0,74.8297,74.8565,74.7939,74.8386,174200.0
2014-04-11 15:20:00,83.62,83.83,83.62,83.83,103900.0,74.8386,75.0266,74.8386,75.0266,103900.0
2014-04-11 15:25:00,83.83,83.84,83.72,83.72,122200.0,75.0266,75.0355,74.9281,74.9281,122200.0
2014-04-11 15:30:00,83.73,83.73,83.61,83.65,63900.0,74.9371,74.9371,74.8297,74.8655,63900.0
2014-04-11 15:35:00,83.65,83.7,83.63,83.67,95200.0,74.8655,74.9102,74.8476,74.8834,95200.0
2014-04-11 15:40:00,83.67,83.8,83.65,83.69,95100.0,74.8834,74.9997,74.8655,74.9013,95100.0
2014-04-11 15:45:00,83.68,83.7,83.58,83.65,98300.0,74.8923,74.9102,74.8028,74.8655,98300.0
2014-04-11 15:50:00,83.65,83.65,83.49,83.51,108300.0,74.8655,74.8655,74.7223,74.7402,108300.0
2014-04-11 15:55:00,83.5,83.6,83.49,83.49,174500.0,74.7312,74.8207,74.7223,74.7223,174500.0
2014-04-14 09:30:00,84.25,84.25,84.11,84.11,30700.0,75.4025,75.4025,75.2772,75.2772,30700.0
2014-04-14 09:35:00,84.11,84.15,84.05,84.12,13700.0,75.2772,75.313,75.2235,75.2861,13700.0
2014-04-14 09:40:00,84.13,84.15,84.06,84.12,7600.0,75.2951,75.313,75.2324,75.2861,7600.0
2014-04-14 09:45:00,84.1,84.1,83.9,83.95,9700.0,75.2682,75.2682,75.0892,75.134,9700.0
2014-04-14 09:50:00,83.95,84.02,83.94,83.94,14200.0,75.134,75.1966,75.125,75.125,14200.0
2014-04-14 09:55:00,83.89,83.94,83.82,83.89,18900.0,75.0803,75.125,75.0176,75.0803,18900.0
2014-04-14 10:00:00,83.85,84.0,83.79,83.98,16000.0,75.0445,75.1787,74.9908,75.1608,16000.0
2014-04-14 10:05:00,83.94,84.13,83.91,84.07,8500.0,75.125,75.2951,75.0982,75.2414,8500.0
2014-04-14 10:10:00,84.05,84.09,83.96,84.02,17700.0,75.2235,75.2593,75.1429,75.1966,17700.0
2014-04-14 10:15:00,84.03,84.08,83.97,84.02,33000.0,75.2056,75.2503,75.1519,75.1966,33000.0
2014-04-14 10:20:00,84.01,84.02,83.9,83.95,17500.0,75.1877,75.1966,75.0892,75.134,17500.0
2014-04-14 10:25:00,83.94,84.01,83.89,83.97,29800.0,75.125,75.1877,75.0803,75.1519,29800.0
2014-04-14 10:30:00,83.96,84.12,83.95,84.08,16400.0,75.1429,75.2861,75.134,75.2503,16400.0
2014-04-14 10:35:00,84.09,84.17,84.06,84.17,20200.0,75.2593,75.3309,75.2324,75.3309,20200.0
2014-04-14 10:40:00,84.17,84.28,84.16,84.28,23100.0,75.3309,75.4293,75.3219,75.4293,23100.0
2014-04-14 10:45:00,84.28,84.31,84.26,84.28,18800.0,75.4293,75.4562,75.4114,75.4293,18800.0
2014-04-14 10:50:00,84.28,84.42,84.27,84.42,12200.0,75.4293,75.5546,75.4204,75.5546,12200.0
2014-04-14 10:55:00,84.42,84.48,84.41,84.46,74100.0,75.5546,75.6083,75.5457,75.5904,74100.0
2014-04-14 11:00:00,84.45,84.47,84.4,84.4,83600.0,75.5815,75.5994,75.5367,75.5367,83600.0
2014-04-14 11:05:00,84.4,84.45,84.37,84.38,101800.0,75.5367,75.5815,75.5099,75.5188,101800.0
2014-04-14 11:10:00,84.38,84.39,84.3,84.39,53300.0,75.5188,75.5278,75.4472,75.5278,53300.0
2014-04-14 11:15:00,84.38,84.41,84.37,84.39,17300.0,75.5188,75.5457,75.5099,75.5278,17300.0
2014-04-14 11:20:00,84.36,84.37,84.3,84.31,13600.0,75.5009,75.5099,75.4472,75.4562,13600.0
2014-04-14 11:25:00,84.33,84.36,84.32,84.33,8100.0,75.4741,75.5009,75.4651,75.4741,8100.0
2014-04-14 11:30:00,84.34,84.47,84.34,84.45,11000.0,75.483,75.5994,75.483,75.5815,11000.0
2014-04-14 11:35:00,84.46,84.46,84.41,84.44,17200.0,75.5904,75.5904,75.5457,75.5725,17200.0
2014-04-14 11:40:00,84.45,84.45,84.41,84.45,20200.0,75.5815,75.5815,75.5457,75.5815,20200.0
2014-04-14 11:45:00,84.45,84.45,84.35,84.37,53900.0,75.5815,75.5815,75.492,75.5099,53900.0
2014-04-14 11:50:00,84.38,84.39,84.34,84.34,30200.0,75.5188,75.5278,75.483,75.483,30200.0
2014-04-14 11:55:00,84.35,84.37,84.24,84.25,20900.0,75.492,75.5099,75.3935,75.4025,20900.0
2014-04-14 12:00:00,84.25,84.28,84.23,84.27,12600.0,75.4025,75.4293,75.3846,75.4204,12600.0
2014-04-14 12:05:00,84.26,84.26,84.19,84.23,13600.0,75.4114,75.4114,75.3488,75.3846,13600.0
2014-04-14 12:10:00,84.24,84.3,84.23,84.29,12400.0,75.3935,75.4472,75.3846,75.4383,12400.0
2014-04-14 12:15:00,84.3,84.38,84.3,84.35,5200.0,75.4472,75.5188,75.4472,75.492,5200.0
2014-04-14 12:20:00,84.32,84.33,84.3,84.33,3400.0,75.4651,75.4741,75.4472,75.4741,3400.0
2014-04-14 12:25:00,84.3,84.34,84.27,84.34,8200.0,75.4472,75.483,75.4204,75.483,8200.0
2014-04-14 12:30:00,84.33,84.39,84.31,84.39,10000.0,75.4741,75.5278,75.4562,75.5278,10000.0
2014-04-14 12:35:00,84.37,84.47,84.37,84.42,11400.0,75.5099,75.5994,75.5099,75.5546,11400.0
2014-04-14 12:40:00,84.41,84.41,84.37,84.38,20400.0,75.5457,75.5457,75.5099,75.5188,20400.0
2014-04-14 12:45:00,84.37,84.39,84.35,84.39,11000.0,75.5099,75.5278,75.492,75.5278,11000.0
2014-04-14 12:50:00,84.37,84.42,84.37,84.42,1300.0,75.5099,75.5546,75.5099,75.5546,1300.0
2014-04-14 12:55:00,84.42,84.42,84.36,84.37,7600.0,75.5546,75.5546,75.5009,75.5099,7600.0
2014-04-14 13:00:00,84.35,84.35,84.32,84.32,4000.0,75.492,75.492,75.4651,75.4651,4000.0
2014-04-14 13:05:00,84.34,84.35,84.34,84.34,2200.0,75.483,75.492,75.483,75.483,2200.0
2014-04-14 13:10:00,84.32,84.33,84.26,84.27,5700.0,75.4651,75.4741,75.4114,75.4204,5700.0
2014-04-14 13:15:00,84.25,84.26,84.21,84.21,9300.0,75.4025,75.4114,75.3667,75.3667,9300.0
2014-04-14 13:20:00,84.24,84.24,84.16,84.17,45000.0,75.3935,75.3935,75.3219,75.3309,45000.0
2014-04-14 13:25:00,84.18,84.21,84.14,84.14,20700.0,75.3398,75.3667,75.304,75.304,20700.0
2014-04-14 13:30:00,84.12,84.2,84.12,84.2,4100.0,75.2861,75.3577,75.2861,75.3577,4100.0
2014-04-14 13:35:00,84.19,84.27,84.18,84.25,17600.0,75.3488,75.4204,75.3398,75.4025,17600.0
2014-04-14 13:40:00,84.26,84.26,84.21,84.21,13000.0,75.4114,75.4114,75.3667,75.3667,13000.0
2014-04-14 13:45:00,84.22,84.25,84.12,84.12,9700.0,75.3756,75.4025,75.2861,75.2861,9700.0
2014-04-14 13:50:00,84.13,84.14,84.08,84.09,7600.0,75.2951,75.304,75.2503,75.2593,7600.0
2014-04-14 13:55:00,84.06,84.09,84.05,84.05,15600.0,75.2324,75.2593,75.2235,75.2235,15600.0
2014-04-14 14:00:00,84.04,84.04,83.98,84.0,59100.0,75.2145,75.2145,75.1608,75.1787,59100.0
2014-04-14 14:05:00,84.01,84.13,83.98,84.13,9200.0,75.1877,75.2951,75.1608,75.2951,9200.0
2014-04-14 14:10:00,84.12,84.13,84.06,84.07,5800.0,75.2861,75.2951,75.2324,75.2414,5800.0
2014-04-14 14:15:00,84.09,84.11,84.0,84.0,23100.0,75.2593,75.2772,75.1787,75.1787,23100.0
2014-04-14 14:20:00,83.98,84.0,83.88,83.94,15000.0,75.1608,75.1787,75.0713,75.125,15000.0
2014-04-14 14:25:00,83.93,83.96,83.88,83.89,6700.0,75.1161,75.1429,75.0713,75.0803,6700.0
2014-04-14 14:30:00,83.87,83.92,83.82,83.88,14000.0,75.0624,75.1071,75.0176,75.0713,14000.0
2014-04-14 14:35:00,83.89,83.94,83.88,83.91,14600.0,75.0803,75.125,75.0713,75.0982,14600.0
2014-04-14 14:40:00,83.9,83.93,83.85,83.91,7400.0,75.0892,75.1161,75.0445,75.0982,7400.0
2014-04-14 14:45:00,83.93,83.94,83.89,83.93,18500.0,75.1161,75.125,75.0803,75.1161,18500.0
2014-04-14 14:50:00,83.93,83.97,83.93,83.97,27200.0,75.1161,75.1519,75.1161,75.1519,27200.0
2014-04-14 14:55:00,83.96,83.96,83.83,83.84,25200.0,75.1429,75.1429,75.0266,75.0355,25200.0
2014-04-14 15:00:00,83.84,83.86,83.73,83.75,93200.0,75.0355,75.0534,74.9371,74.955,93200.0
2014-04-14 15:05:00,83.74,83.76,83.67,83.67,144100.0,74.946,74.9639,74.8834,74.8834,144100.0
2014-04-14 15:10:00,83.66,83.7,83.46,83.46,51700.0,74.8744,74.9102,74.6954,74.6954,51700.0
2014-04-14 15:15:00,83.46,83.57,83.46,83.55,18700.0,74.6954,74.7939,74.6954,74.776,18700.0
2014-04-14 15:20:00,83.57,83.69,83.54,83.69,17700.0,74.7939,74.9013,74.767,74.9013,17700.0
2014-04-14 15:25:00,83.68,83.7,83.61,83.7,7900.0,74.8923,74.9102,74.8297,74.9102,7900.0
2014-04-14 15:30:00,83.73,83.85,83.73,83.81,45100.0,74.9371,75.0445,74.9371,75.0087,45100.0
2014-04-14 15:35:00,83.8,83.93,83.77,83.92,19000.0,74.9997,75.1161,74.9729,75.1071,19000.0
2014-04-14 15:40:00,83.92,83.94,83.85,83.94,18700.0,75.1071,75.125,75.0445,75.125,18700.0
2014-04-14 15:45:00,83.95,84.06,83.93,84.02,35400.0,75.134,75.2324,75.1161,75.1966,35400.0
2014-04-14 15:50:00,84.01,84.15,84.01,84.04,82800.0,75.1877,75.313,75.1877,75.2145,82800.0
2014-04-14 15:55:00,84.05,84.19,84.04,84.15,28600.0,75.2235,75.3488,75.2145,75.313,28600.0
2014-04-15 09:30:00,84.31,84.39,84.28,84.28,21300.0,75.4562,75.5278,75.4293,75.4293,21300.0
2014-04-15 09:35:00,84.29,84.57,84.28,84.57,15300.0,75.4383,75.6889,75.4293,75.6889,15300.0
2014-04-15 09:40:00,84.58,84.68,84.58,84.65,19200.0,75.6978,75.7873,75.6978,75.7605,19200.0
2014-04-15 09:45:00,84.67,84.83,84.67,84.82,26100.0,75.7784,75.9216,75.7784,75.9126,26100.0
2014-04-15 09:50:00,84.81,84.84,84.75,84.77,12800.0,75.9037,75.9305,75.85,75.8679,12800.0
2014-04-15 09:55:00,84.78,84.78,84.65,84.71,18300.0,75.8768,75.8768,75.7605,75.8142,18300.0
2014-04-15 10:00:00,84.71,84.75,84.6,84.64,8600.0,75.8142,75.85,75.7157,75.7515,8600.0
2014-04-15 10:05:00,84.58,84.6,84.48,84.52,8900.0,75.6978,75.7157,75.6083,75.6441,8900.0
2014-04-15 10:10:00,84.53,84.54,84.28,84.29,17300.0,75.6531,75.662,75.4293,75.4383,17300.0
2014-04-15 10:15:00,84.29,84.42,84.23,84.25,15600.0,75.4383,75.5546,75.3846,75.4025,15600.0
2014-04-15 10:20:00,84.25,84.29,84.1,84.12,8700.0,75.4025,75.4383,75.2682,75.2861,8700.0
2014-04-15 10:25:00,84.08,84.2,84.04,84.07,6500.0,75.2503,75.3577,75.2145,75.2414,6500.0
2014-04-15 10:30:00,84.04,84.07,83.9,84.06,12700.0,75.2145,75.2414,75.0892,75.2324,12700.0
2014-04-15 10:35:00,84.09,84.18,84.09,84.13,14700.0,75.2593,75.3398,75.2593,75.2951,14700.0
2014-04-15 10:40:00,84.14,84.24,84.1,84.1,11400.0,75.304,75.3935,75.2682,75.2682,11400.0
2014-04-15 10:45:00,84.15,84.21,84.09,84.1,24400.0,75.313,75.3667,75.2593,75.2682,24400.0
2014-04-15 10:50:00,84.11,84.2,83.9,83.95,22200.0,75.2772,75.3577,75.0892,75.134,22200.0
2014-04-15 10:55:00,83.95,84.05,83.87,83.96,60000.0,75.134,75.2235,75.0624,75.1429,60000.0
2014-04-15 11:00:00,83.93,83.93,83.72,83.76,38100.0,75.1161,75.1161,74.9281,74.9639,38100.0
2014-04-15 11:05:00,83.77,83.98,83.76,83.83,31300.0,74.9729,75.1608,74.9639,75.0266,31300.0
2014-04-15 11:10:00,83.84,83.91,83.77,83.78,26000.0,75.0355,75.0982,74.9729,74.9818,26000.0
2014-04-15 11:15:00,83.79,83.91,83.74,83.9,36700.0,74.9908,75.0982,74.946,75.0892,36700.0
2014-04-15 11:20:00,83.89,84.03,83.85,83.97,26800.0,75.0803,75.2056,75.0445,75.1519,26800.0
2014-04-15 11:25:00,83.96,83.97,83.86,83.91,17200.0,75.1429,75.1519,75.0534,75.0982,17200.0
2014-04-15 11:30:00,83.9,84.1,83.86,84.06,36200.0,75.0892,75.2682,75.0534,75.2324,36200.0
2014-04-15 11:35:00,84.03,84.05,83.95,83.95,25900.0,75.2056,75.2235,75.134,75.134,25900.0
2014-04-15 11:40:00,83.96,83.96,83.79,83.83,23200.0,75.1429,75.1429,74.9908,75.0266,23200.0
2014-04-15 11:45:00,83.81,83.81,83.65,83.68,96800.0,75.0087,75.0087,74.8655,74.8923,96800.0
2014-04-15 11:50:00,83.68,83.72,83.64,83.69,13200.0,74.8923,74.9281,74.8565,74.9013,13200.0
2014-04-15 11:55:00,83.71,83.73,83.55,83.63,24200.0,74.9192,74.9371,74.776,74.8476,24200.0
2014-04-15 12:00:00,83.62,83.62,83.45,83.53,11700.0,74.8386,74.8386,74.6865,74.7581,11700.0
2014-04-15 12:05:00,83.53,83.53,83.42,83.51,247800.0,74.7581,74.7581,74.6596,74.7402,247800.0
2014-04-15 12:10:00,83.52,83.62,83.46,83.61,15700.0,74.7491,74.8386,74.6954,74.8297,15700.0
2014-04-15 12:15:00,83.59,83.63,83.56,83.59,6100.0,74.8118,74.8476,74.7849,74.8118,6100.0
2014-04-15 12:20:00,83.57,83.57,83.44,83.44,6900.0,74.7939,74.7939,74.6775,74.6775,6900.0
2014-04-15 12:25:00,83.47,83.6,83.43,83.59,6400.0,74.7044,74.8207,74.6686,74.8118,6400.0
2014-04-15 12:30:00,83.57,83.59,83.49,83.49,12600.0,74.7939,74.8118,74.7223,74.7223,12600.0
2014-04-15 12:35:00,83.45,83.54,83.45,83.47,44900.0,74.6865,74.767,74.6865,74.7044,44900.0
2014-04-15 12:40:00,83.51,83.58,83.5,83.5,83600.0,74.7402,74.8028,74.7312,74.7312,83600.0
2014-04-15 12:45:00,83.5,83.52,83.35,83.37,25800.0,74.7312,74.7491,74.597,74.6149,25800.0
2014-04-15 12:50:00,83.36,83.42,83.33,83.41,19400.0,74.6059,74.6596,74.5791,74.6507,19400.0
2014-04-15 12:55:00,83.37,83.4,83.28,83.3,27700.0,74.6149,74.6417,74.5343,74.5522,27700.0
2014-04-15 13:00:00,83.31,83.4,83.25,83.39,119000.0,74.5612,74.6417,74.5075,74.6328,119000.0
2014-04-15 13:05:00,83.39,83.44,83.37,83.44,32900.0,74.6328,74.6775,74.6149,74.6775,32900.0
2014-04-15 13:10:00,83.43,83.45,83.35,83.45,48800.0,74.6686,74.6865,74.597,74.6865,48800.0
2014-04-15 13:15:00,83.44,83.57,83.44,83.53,33500.0,74.6775,74.7939,74.6775,74.7581,33500.0
2014-04-15 13:20:00,83.53,83.57,83.43,83.47,32600.0,74.7581,74.7939,74.6686,74.7044,32600.0
2014-04-15 13:25:00,83.47,83.58,83.39,83.58,16600.0,74.7044,74.8028,74.6328,74.8028,16600.0
2014-04-15 13:30:00,83.58,83.73,83.52,83.71,23100.0,74.8028,74.9371,74.7491,74.9192,23100.0
2014-04-15 13:35:00,83.73,83.82,83.71,83.75,14800.0,74.9371,75.0176,74.9192,74.955,14800.0
2014-04-15 13:40:00,83.77,83.86,83.77,83.8,17700.0,74.9729,75.0534,74.9729,74.9997,17700.0
2014-04-15 13:45:00,83.8,83.81,83.71,83.78,32700.0,74.9997,75.0087,74.9192,74.9818,32700.0
2014-04-15 13:50:00,83.75,83.84,83.75,83.8,131800.0,74.955,75.0355,74.955,74.9997,131800.0
2014-04-15 13:55:00,83.81,84.02,83.78,83.99,41700.0,75.0087,75.1966,74.9818,75.1698,41700.0
2014-04-15 14:00:00,83.99,84.13,83.99,84.09,23300.0,75.1698,75.2951,75.1698,75.2593,23300.0
2014-04-15 14:05:00,84.09,84.19,84.05,84.06,98300.0,75.2593,75.3488,75.2235,75.2324,98300.0
2014-04-15 14:10:00,84.06,84.15,83.99,84.1,58500.0,75.2324,75.313,75.1698,75.2682,58500.0
2014-04-15 14:15:00,84.11,84.17,84.02,84.03,82600.0,75.2772,75.3309,75.1966,75.2056,82600.0
2014-04-15 14:20:00,84.03,84.07,83.97,84.05,32500.0,75.2056,75.2414,75.1519,75.2235,32500.0
2014-04-15 14:25:00,84.05,84.16,83.99,84.11,17100.0,75.2235,75.3219,75.1698,75.2772,17100.0
2014-04-15 14:30:00,84.11,84.3,84.09,84.3,14200.0,75.2772,75.4472,75.2593,75.4472,14200.0
2014-04-15 14:35:00,84.32,84.37,84.23,84.37,32800.0,75.4651,75.5099,75.3846,75.5099,32800.0
2014-04-15 14:40:00,84.38,84.41,84.36,84.41,11600.0,75.5188,75.5457,75.5009,75.5457,11600.0
2014-04-15 14:45:00,84.43,84.51,84.43,84.45,13300.0,75.5636,75.6352,75.5636,75.5815,13300.0
2014-04-15 14:50:00,84.45,84.61,84.45,84.57,19100.0,75.5815,75.7247,75.5815,75.6889,19100.0
2014-04-15 14:55:00,84.56,84.56,84.44,84.44,11800.0,75.6799,75.6799,75.5725,75.5725,11800.0
2014-04-15 15:00:00,84.45,84.54,84.45,84.45,14800.0,75.5815,75.662,75.5815,75.5815,14800.0
2014-04-15 15:05:00,84.41,84.42,84.32,84.38,14900.0,75.5457,75.5546,75.4651,75.5188,14900.0
2014-04-15 15:10:00,84.37,84.58,84.36,84.57,57100.0,75.5099,75.6978,75.5009,75.6889,57100.0
2014-04-15 15:15:00,84.57,84.72,84.52,84.72,24400.0,75.6889,75.8231,75.6441,75.8231,24400.0
2014-04-15 15:20:00,84.73,84.73,84.59,84.65,24800.0,75.8321,75.8321,75.7068,75.7605,24800.0
2014-04-15 15:25:00,84.63,84.71,84.57,84.71,6800.0,75.7426,75.8142,75.6889,75.8142,6800.0
2014-04-15 15:30:00,84.72,84.73,84.64,84.68,12600.0,75.8231,75.8321,75.7515,75.7873,12600.0
2014-04-15 15:35:00,84.68,84.68,84.57,84.58,13700.0,75.7873,75.7873,75.6889,75.6978,13700.0
2014-04-15 15:40:00,84.57,84.61,84.5,84.5,22500.0,75.6889,75.7247,75.6262,75.6262,22500.0
2014-04-15 15:45:00,84.52,84.69,84.52,84.67,21000.0,75.6441,75.7963,75.6441,75.7784,21000.0
2014-04-15 15:50:00,84.69,84.73,84.67,84.69,10300.0,75.7963,75.8321,75.7784,75.7963,10300.0
2014-04-15 15:55:00,84.7,84.7,84.59,84.64,51800.0,75.8052,75.8052,75.7068,75.7515,51800.0
2014-04-16 09:30:00,85.18,85.35,85.18,85.28,16900.0,76.2348,76.387,76.2348,76.3243,16900.0
2014-04-16 09:35:00,85.27,85.27,85.1,85.21,9600.0,76.3154,76.3154,76.1632,76.2617,9600.0
2014-04-16 09:40:00,85.19,85.3,85.14,85.26,7600.0,76.2438,76.3422,76.199,76.3064,7600.0
2014-04-16 09:45:00,85.2,85.21,85.07,85.07,5100.0,76.2527,76.2617,76.1364,76.1364,5100.0
2014-04-16 09:50:00,85.04,85.05,84.95,84.98,3000.0,76.1095,76.1185,76.029,76.0558,3000.0
2014-04-16 09:55:00,84.97,85.23,84.97,85.12,53400.0,76.0469,76.2796,76.0469,76.1811,53400.0
2014-04-16 10:00:00,85.08,85.13,85.0,85.07,6500.0,76.1453,76.1901,76.0737,76.1364,6500.0
2014-04-16 10:05:00,85.0,85.17,84.99,85.04,12500.0,76.0737,76.2259,76.0648,76.1095,12500.0
2014-04-16 10:10:00,85.08,85.13,85.06,85.06,8900.0,76.1453,76.1901,76.1274,76.1274,8900.0
2014-04-16 10:15:00,85.07,85.22,85.03,85.18,15500.0,76.1364,76.2706,76.1006,76.2348,15500.0
2014-04-16 10:20:00,85.25,85.3,85.15,85.2,14800.0,76.2975,76.3422,76.208,76.2527,14800.0
2014-04-16 10:25:00,85.2,85.26,85.14,85.14,9000.0,76.2527,76.3064,76.199,76.199,9000.0
2014-04-16 10:30:00,85.16,85.19,85.1,85.11,8600.0,76.2169,76.2438,76.1632,76.1722,8600.0
2014-04-16 10:35:00,85.09,85.17,85.09,85.12,9900.0,76.1543,76.2259,76.1543,76.1811,9900.0
2014-04-16 10:40:00,85.1,85.1,84.93,84.93,6400.0,76.1632,76.1632,76.0111,76.0111,6400.0
2014-04-16 10:45:00,84.92,85.08,84.91,85.04,15600.0,76.0021,76.1453,75.9932,76.1095,15600.0
2014-04-16 10:50:00,85.04,85.11,85.0,85.03,19400.0,76.1095,76.1722,76.0737,76.1006,19400.0
2014-04-16 10:55:00,85.01,85.08,84.97,84.97,31000.0,76.0827,76.1453,76.0469,76.0469,31000.0
2014-04-16 11:00:00,84.97,85.02,84.89,84.93,19600.0,76.0469,76.0916,75.9753,76.0111,19600.0
2014-04-16 11:05:00,84.93,85.04,84.93,85.01,11600.0,76.0111,76.1095,76.0111,76.0827,11600.0
2014-04-16 11:10:00,85.02,85.08,85.0,85.06,7800.0,76.0916,76.1453,76.0737,76.1274,7800.0
2014-04-16 11:15:00,85.07,85.19,85.07,85.14,8000.0,76.1364,76.2438,76.1364,76.199,8000.0
2014-04-16 11:20:00,85.15,85.22,85.12,85.22,195600.0,76.208,76.2706,76.1811,76.2706,195600.0
2014-04-16 11:25:00,85.21,85.25,85.15,85.23,17200.0,76.2617,76.2975,76.208,76.2796,17200.0
2014-04-16 11:30:00,85.23,85.29,85.22,85.23,14500.0,76.2796,76.3333,76.2706,76.2796,14500.0
2014-04-16 11:35:00,85.24,85.24,85.17,85.21,15500.0,76.2885,76.2885,76.2259,76.2617,15500.0
2014-04-16 11:40:00,85.21,85.24,85.16,85.18,14400.0,76.2617,76.2885,76.2169,76.2348,14400.0
2014-04-16 11:45:00,85.19,85.23,85.19,85.22,11900.0,76.2438,76.2796,76.2438,76.2706,11900.0
2014-04-16 11:50:00,85.21,85.34,85.21,85.32,9700.0,76.2617,76.378,76.2617,76.3601,9700.0
2014-04-16 11:55:00,85.33,85.35,85.27,85.35,26500.0,76.3691,76.387,76.3154,76.387,26500.0
2014-04-16 12:00:00,85.35,85.41,85.34,85.4,10100.0,76.387,76.4407,76.378,76.4317,10100.0
2014-04-16 12:05:00,85.39,85.5,85.39,85.48,11600.0,76.4228,76.5212,76.4228,76.5033,11600.0
2014-04-16 12:10:00,85.48,85.54,85.46,85.46,31400.0,76.5033,76.557,76.4854,76.4854,31400.0
2014-04-16 12:15:00,85.48,85.51,85.46,85.49,11200.0,76.5033,76.5302,76.4854,76.5123,11200.0
2014-04-16 12:20:00,85.48,85.52,85.48,85.49,3700.0,76.5033,76.5391,76.5033,76.5123,3700.0
2014-04-16 12:25:00,85.51,85.57,85.49,85.52,20800.0,76.5302,76.5839,76.5123,76.5391,20800.0
2014-04-16 12:30:00,85.56,85.56,85.39,85.42,346900.0,76.5749,76.5749,76.4228,76.4496,346900.0
2014-04-16 12:35:00,85.43,85.45,85.38,85.4,6200.0,76.4586,76.4765,76.4138,76.4317,6200.0
2014-04-16 12:40:00,85.42,85.45,85.4,85.4,3600.0,76.4496,76.4765,76.4317,76.4317,3600.0
2014-04-16 12:45:00,85.4,85.41,85.36,85.36,3500.0,76.4317,76.4407,76.3959,76.3959,3500.0
2014-04-16 12:50:00,85.37,85.44,85.36,85.42,8300.0,76.4049,76.4675,76.3959,76.4496,8300.0
2014-04-16 12:55:00,85.42,85.42,85.28,85.28,9600.0,76.4496,76.4496,76.3243,76.3243,9600.0
2014-04-16 13:00:00,85.28,85.32,85.2,85.2,16500.0,76.3243,76.3601,76.2527,76.2527,16500.0
2014-04-16 13:05:00,85.2,85.29,85.16,85.29,28800.0,76.2527,76.3333,76.2169,76.3333,28800.0
2014-04-16 13:10:00,85.28,85.29,85.22,85.27,5300.0,76.3243,76.3333,76.2706,76.3154,5300.0
2014-04-16 13:15:00,85.27,85.4,85.26,85.33,83000.0,76.3154,76.4317,76.3064,76.3691,83000.0
2014-04-16 13:20:00,85.32,85.42,85.3,85.36,54200.0,76.3601,76.4496,76.3422,76.3959,54200.0
2014-04-16 13:25:00,85.38,85.43,85.34,85.37,18400.0,76.4138,76.4586,76.378,76.4049,18400.0
2014-04-16 13:30:00,85.36,85.36,85.21,85.21,27800.0,76.3959,76.3959,76.2617,76.2617,27800.0
2014-04-16 13:35:00,85.21,85.28,85.19,85.27,21900.0,76.2617,76.3243,76.2438,76.3154,21900.0
2014-04-16 13:40:00,85.31,85.34,85.24,85.26,10100.0,76.3512,76.378,76.2885,76.3064,10100.0
2014-04-16 13:45:00,85.27,85.37,85.26,85.31,7200.0,76.3154,76.4049,76.3064,76.3512,7200.0
2014-04-16 13:50:00,85.32,85.34,85.28,85.29,9500.0,76.3601,76.378,76.3243,76.3333,9500.0
2014-04-16 13:55:00,85.28,85.38,85.25,85.38,6400.0,76.3243,76.4138,76.2975,76.4138,6400.0
2014-04-16 14:00:00,85.38,85.39,85.32,85.32,60800.0,76.4138,76.4228,76.3601,76.3601,60800.0
2014-04-16 14:05:00,85.31,85.38,85.29,85.36,32100.0,76.3512,76.4138,76.3333,76.3959,32100.0
2014-04-16 14:10:00,85.37,85.4,85.34,85.35,9400.0,76.4049,76.4317,76.378,76.387,9400.0
2014-04-16 14:15:00,85.34,85.34,85.2,85.29,17900.0,76.378,76.378,76.2527,76.3333,17900.0
2014-04-16 14:20:00,85.29,85.34,85.22,85.31,22000.0,76.3333,76.378,76.2706,76.3512,22000.0
2014-04-16 14:25:00,85.31,85.37,85.31,85.32,41400.0,76.3512,76.4049,76.3512,76.3601,41400.0
2014-04-16 14:30:00,85.33,85.45,85.31,85.4,22800.0,76.3691,76.4765,76.3512,76.4317,22800.0
2014-04-16 14:35:00,85.38,85.42,85.38,85.4,18600.0,76.4138,76.4496,76.4138,76.4317,18600.0
2014-04-16 14:40:00,85.39,85.44,85.37,85.42,27400.0,76.4228,76.4675,76.4049,76.4496,27400.0
2014-04-16 14:45:00,85.44,85.5,85.44,85.5,57000.0,76.4675,76.5212,76.4675,76.5212,57000.0
2014-04-16 14:50:00,85.49,85.56,85.47,85.54,15700.0,76.5123,76.5749,76.4944,76.557,15700.0
2014-04-16 14:55:00,85.54,85.54,85.49,85.52,19800.0,76.557,76.557,76.5123,76.5391,19800.0
2014-04-16 15:00:00,85.53,85.53,85.45,85.48,18100.0,76.5481,76.5481,76.4765,76.5033,18100.0
2014-04-16 15:05:00,85.47,85.5,85.41,85.49,21300.0,76.4944,76.5212,76.4407,76.5123,21300.0
2014-04-16 15:10:00,85.51,85.52,85.47,85.47,3500.0,76.5302,76.5391,76.4944,76.4944,3500.0
2014-04-16 15:15:00,85.48,85.5,85.46,85.48,7900.0,76.5033,76.5212,76.4854,76.5033,7900.0
2014-04-16 15:20:00,85.48,85.51,85.47,85.51,42400.0,76.5033,76.5302,76.4944,76.5302,42400.0
2014-04-16 15:25:00,85.51,85.55,85.51,85.53,52000.0,76.5302,76.566,76.5302,76.5481,52000.0
2014-04-16 15:30:00,85.54,85.54,85.48,85.49,111800.0,76.557,76.557,76.5033,76.5123,111800.0
2014-04-16 15:35:00,85.49,85.58,85.49,85.58,90900.0,76.5123,76.5928,76.5123,76.5928,90900.0
2014-04-16 15:40:00,85.57,85.63,85.56,85.63,83400.0,76.5839,76.6376,76.5749,76.6376,83400.0
2014-04-16 15:45:00,85.64,85.64,85.59,85.6,50600.0,76.6465,76.6465,76.6018,76.6107,50600.0
2014-04-16 15:50:00,85.6,85.67,85.6,85.66,46800.0,76.6107,76.6734,76.6107,76.6644,46800.0
2014-04-16 15:55:00,85.66,85.68,85.64,85.67,103400.0,76.6644,76.6823,76.6465,76.6734,103400.0
2014-04-17 09:30:00,85.54,85.55,85.38,85.46,33500.0,76.557,76.566,76.4138,76.4854,33500.0
2014-04-17 09:35:00,85.47,85.56,85.38,85.52,26200.0,76.4944,76.5749,76.4138,76.5391,26200.0
2014-04-17 09:40:00,85.57,85.62,85.54,85.58,17200.0,76.5839,76.6286,76.557,76.5928,17200.0
2014-04-17 09:45:00,85.54,85.54,85.43,85.44,10200.0,76.557,76.557,76.4586,76.4675,10200.0
2014-04-17 09:50:00,85.44,85.5,85.27,85.29,14900.0,76.4675,76.5212,76.3154,76.3333,14900.0
2014-04-17 09:55:00,85.27,85.48,85.26,85.44,16600.0,76.3154,76.5033,76.3064,76.4675,16600.0
2014-04-17 10:00:00,85.47,85.5,85.37,85.42,8100.0,76.4944,76.5212,76.4049,76.4496,8100.0
2014-04-17 10:05:00,85.47,85.48,85.35,85.44,25900.0,76.4944,76.5033,76.387,76.4675,25900.0
2014-04-17 10:10:00,85.45,85.6,85.45,85.58,24600.0,76.4765,76.6107,76.4765,76.5928,24600.0
2014-04-17 10:15:00,85.58,85.6,85.42,85.48,44500.0,76.5928,76.6107,76.4496,76.5033,44500.0
2014-04-17 10:20:00,85.48,85.6,85.48,85.6,14100.0,76.5033,76.6107,76.5033,76.6107,14100.0
2014-04-17 10:25:00,85.62,85.77,85.6,85.77,19300.0,76.6286,76.7629,76.6107,76.7629,19300.0
2014-04-17 10:30:00,85.77,85.79,85.72,85.72,50200.0,76.7629,76.7808,76.7181,76.7181,50200.0
2014-04-17 10:35:00,85.71,85.82,85.69,85.81,19100.0,76.7092,76.8076,76.6913,76.7987,19100.0
2014-04-17 10:40:00,85.83,85.85,85.69,85.69,57400.0,76.8166,76.8345,76.6913,76.6913,57400.0
2014-04-17 10:45:00,85.69,85.73,85.62,85.65,18500.0,76.6913,76.7271,76.6286,76.6555,18500.0
2014-04-17 10:50:00,85.64,85.71,85.64,85.67,8100.0,76.6465,76.7092,76.6465,76.6734,8100.0
2014-04-17 10:55:00,85.65,85.75,85.64,85.73,4000.0,76.6555,76.745,76.6465,76.7271,4000.0
2014-04-17 11:00:00,85.74,85.82,85.73,85.75,20300.0,76.736,76.8076,76.7271,76.745,20300.0
2014-04-17 11:05:00,85.75,85.79,85.74,85.76,8600.0,76.745,76.7808,76.736,76.7539,8600.0
2014-04-17 11:10:00,85.77,85.8,85.71,85.73,16300.0,76.7629,76.7897,76.7092,76.7271,16300.0
2014-04-17 11:15:00,85.73,85.73,85.63,85.69,24100.0,76.7271,76.7271,76.6376,76.6913,24100.0
2014-04-17 11:20:00,85.71,85.76,85.7,85.75,10500.0,76.7092,76.7539,76.7002,76.745,10500.0
2014-04-17 11:25:00,85.75,85.77,85.7,85.76,23000.0,76.745,76.7629,76.7002,76.7539,23000.0
2014-04-17 11:30:00,85.77,85.78,85.71,85.71,8500.0,76.7629,76.7718,76.7092,76.7092,8500.0
2014-04-17 11:35:00,85.71,85.71,85.6,85.6,7300.0,76.7092,76.7092,76.6107,76.6107,7300.0
2014-04-17 11:40:00,85.61,85.64,85.57,85.63,17900.0,76.6197,76.6465,76.5839,76.6376,17900.0
2014-04-17 11:45:00,85.63,85.64,85.57,85.57,7100.0,76.6376,76.6465,76.5839,76.5839,7100.0
2014-04-17 11:50:00,85.55,85.57,85.5,85.55,10400.0,76.566,76.5839,76.5212,76.566,10400.0
2014-04-17 11:55:00,85.55,85.63,85.55,85.61,5200.0,76.566,76.6376,76.566,76.6197,5200.0
2014-04-17 12:00:00,85.59,85.72,85.58,85.71,8300.0,76.6018,76.7181,76.5928,76.7092,8300.0
2014-04-17 12:05:00,85.71,85.71,85.67,85.68,3600.0,76.7092,76.7092,76.6734,76.6823,3600.0
2014-04-17 12:10:00,85.67,85.67,85.64,85.66,12500.0,76.6734,76.6734,76.6465,76.6644,12500.0
2014-04-17 12:15:00,85.67,85.67,85.56,85.56,6600.0,76.6734,76.6734,76.5749,76.5749,6600.0
2014-04-17 12:20:00,85.54,85.59,85.52,85.56,16900.0,76.557,76.6018,76.5391,76.5749,16900.0
2014-04-17 12:25:00,85.59,85.62,85.58,85.62,6800.0,76.6018,76.6286,76.5928,76.6286,6800.0
2014-04-17 12:30:00,85.61,85.62,85.56,85.59,3200.0,76.6197,76.6286,76.5749,76.6018,3200.0
2014-04-17 12:35:00,85.57,85.65,85.53,85.64,14200.0,76.5839,76.6555,76.5481,76.6465,14200.0
2014-04-17 12:40:00,85.65,85.7,85.62,85.65,18100.0,76.6555,76.7002,76.6286,76.6555,18100.0
2014-04-17 12:45:00,85.65,85.7,85.65,85.7,2800.0,76.6555,76.7002,76.6555,76.7002,2800.0
2014-04-17 12:50:00,85.71,85.73,85.69,85.69,10300.0,76.7092,76.7271,76.6913,76.6913,10300.0
2014-04-17 12:55:00,85.7,85.72,85.7,85.72,7100.0,76.7002,76.7181,76.7002,76.7181,7100.0
2014-04-17 13:00:00,85.71,85.8,85.7,85.8,9700.0,76.7092,76.7897,76.7002,76.7897,9700.0
2014-04-17 13:05:00,85.79,85.81,85.76,85.81,6400.0,76.7808,76.7987,76.7539,76.7987,6400.0
2014-04-17 13:10:00,85.82,85.88,85.82,85.84,13900.0,76.8076,76.8613,76.8076,76.8255,13900.0
2014-04-17 13:15:00,85.84,85.86,85.79,85.79,4300.0,76.8255,76.8434,76.7808,76.7808,4300.0
2014-04-17 13:20:00,85.78,85.84,85.77,85.84,2900.0,76.7718,76.8255,76.7629,76.8255,2900.0
2014-04-17 13:25:00,85.83,85.84,85.81,85.81,2600.0,76.8166,76.8255,76.7987,76.7987,2600.0
2014-04-17 13:30:00,85.87,85.87,85.83,85.85,12900.0,76.8524,76.8524,76.8166,76.8345,12900.0
2014-04-17 13:35:00,85.86,85.9,85.86,85.88,11600.0,76.8434,76.8792,76.8434,76.8613,11600.0
2014-04-17 13:40:00,85.89,85.94,85.89,85.94,4900.0,76.8703,76.915,76.8703,76.915,4900.0
2014-04-17 13:45:00,85.93,85.97,85.91,85.91,8400.0,76.9061,76.9419,76.8882,76.8882,8400.0
2014-04-17 13:50:00,85.9,85.91,85.88,85.91,5300.0,76.8792,76.8882,76.8613,76.8882,5300.0
2014-04-17 13:55:00,85.91,85.94,85.9,85.91,26300.0,76.8882,76.915,76.8792,76.8882,26300.0
2014-04-17 14:00:00,85.91,85.91,85.83,85.83,8100.0,76.8882,76.8882,76.8166,76.8166,8100.0
2014-04-17 14:05:00,85.84,85.88,85.84,85.84,6300.0,76.8255,76.8613,76.8255,76.8255,6300.0
2014-04-17 14:10:00,85.84,85.9,85.84,85.86,39700.0,76.8255,76.8792,76.8255,76.8434,39700.0
2014-04-17 14:15:00,85.86,85.88,85.86,85.88,5500.0,76.8434,76.8613,76.8434,76.8613,5500.0
2014-04-17 14:20:00,85.88,85.93,85.87,85.9,6800.0,76.8613,76.9061,76.8524,76.8792,6800.0
2014-04-17 14:25:00,85.9,85.93,85.9,85.9,10700.0,76.8792,76.9061,76.8792,76.8792,10700.0
2014-04-17 14:30:00,85.9,85.92,85.85,85.87,29500.0,76.8792,76.8971,76.8345,76.8524,29500.0
2014-04-17 14:35:00,85.87,85.89,85.87,85.88,4400.0,76.8524,76.8703,76.8524,76.8613,4400.0
2014-04-17 14:40:00,85.88,85.9,85.86,85.88,6300.0,76.8613,76.8792,76.8434,76.8613,6300.0
2014-04-17 14:45:00,85.87,85.88,85.82,85.82,6800.0,76.8524,76.8613,76.8076,76.8076,6800.0
2014-04-17 14:50:00,85.82,85.87,85.81,85.84,5700.0,76.8076,76.8524,76.7987,76.8255,5700.0
2014-04-17 14:55:00,85.85,85.86,85.82,85.85,7500.0,76.8345,76.8434,76.8076,76.8345,7500.0
2014-04-17 15:00:00,85.85,85.89,85.83,85.87,9600.0,76.8345,76.8703,76.8166,76.8524,9600.0
2014-04-17 15:05:00,85.87,85.9,85.87,85.89,2600.0,76.8524,76.8792,76.8524,76.8703,2600.0
2014-04-17 15:10:00,85.9,85.93,85.9,85.93,10100.0,76.8792,76.9061,76.8792,76.9061,10100.0
2014-04-17 15:15:00,85.95,85.97,85.91,85.91,9800.0,76.924,76.9419,76.8882,76.8882,9800.0
2014-04-17 15:20:00,85.92,85.94,85.92,85.93,15600.0,76.8971,76.915,76.8971,76.9061,15600.0
2014-04-17 15:25:00,85.94,85.95,85.92,85.92,6000.0,76.915,76.924,76.8971,76.8971,6000.0
2014-04-17 15:30:00,85.9,85.91,85.84,85.84,13900.0,76.8792,76.8882,76.8255,76.8255,13900.0
2014-04-17 15:35:00,85.84,85.84,85.81,85.84,10000.0,76.8255,76.8255,76.7987,76.8255,10000.0
2014-04-17 15:40:00,85.82,85.83,85.8,85.81,9400.0,76.8076,76.8166,76.7897,76.7987,9400.0
2014-04-17 15:45:00,85.81,85.83,85.77,85.83,34000.0,76.7987,76.8166,76.7629,76.8166,34000.0
2014-04-17 15:50:00,85.81,85.85,85.78,85.8,64000.0,76.7987,76.8345,76.7718,76.7897,64000.0
2014-04-17 15:55:00,85.8,85.81,85.75,85.75,51300.0,76.7897,76.7987,76.745,76.745,51300.0
2014-04-21 09:30:00,85.81,85.94,85.72,85.8,28600.0,76.7987,76.915,76.7181,76.7897,28600.0
2014-04-21 09:35:00,85.83,85.87,85.75,85.75,11100.0,76.8166,76.8524,76.745,76.745,11100.0
2014-04-21 09:40:00,85.76,85.96,85.75,85.92,20500.0,76.7539,76.9329,76.745,76.8971,20500.0
2014-04-21 09:45:00,85.88,85.94,85.85,85.88,17200.0,76.8613,76.915,76.8345,76.8613,17200.0
2014-04-21 09:50:00,85.9,85.94,85.86,85.87,17500.0,76.8792,76.915,76.8434,76.8524,17500.0
2014-04-21 09:55:00,85.9,85.97,85.9,85.95,7400.0,76.8792,76.9419,76.8792,76.924,7400.0
2014-04-21 10:00:00,85.94,86.03,85.93,86.03,32700.0,76.915,76.9955,76.9061,76.9955,32700.0
2014-04-21 10:05:00,86.08,86.09,85.96,86.02,19000.0,77.0403,77.0492,76.9329,76.9866,19000.0
2014-04-21 10:10:00,86.01,86.04,85.92,85.93,13600.0,76.9776,77.0045,76.8971,76.9061,13600.0
2014-04-21 10:15:00,85.92,85.97,85.87,85.87,57400.0,76.8971,76.9419,76.8524,76.8524,57400.0
2014-04-21 10:20:00,85.86,85.89,85.82,85.87,9200.0,76.8434,76.8703,76.8076,76.8524,9200.0
2014-04-21 10:25:00,85.87,85.92,85.85,85.85,4900.0,76.8524,76.8971,76.8345,76.8345,4900.0
2014-04-21 10:30:00,85.84,85.84,85.74,85.74,13400.0,76.8255,76.8255,76.736,76.736,13400.0
2014-04-21 10:35:00,85.7,85.72,85.6,85.6,6400.0,76.7002,76.7181,76.6107,76.6107,6400.0
2014-04-21 10:40:00,85.63,85.7,85.63,85.65,5100.0,76.6376,76.7002,76.6376,76.6555,5100.0
2014-04-21 10:45:00,85.63,85.77,85.63,85.77,4100.0,76.6376,76.7629,76.6376,76.7629,4100.0
2014-04-21 10:50:00,85.78,85.8,85.71,85.78,9800.0,76.7718,76.7897,76.7092,76.7718,9800.0
2014-04-21 10:55:00,85.79,85.81,85.71,85.76,13400.0,76.7808,76.7987,76.7092,76.7539,13400.0
2014-04-21 11:00:00,85.78,85.8,85.72,85.76,12700.0,76.7718,76.7897,76.7181,76.7539,12700.0
2014-04-21 11:05:00,85.78,85.84,85.78,85.82,15600.0,76.7718,76.8255,76.7718,76.8076,15600.0
2014-04-21 11:10:00,85.84,85.95,85.84,85.93,16100.0,76.8255,76.924,76.8255,76.9061,16100.0
2014-04-21 11:15:00,85.91,85.97,85.9,85.95,26800.0,76.8882,76.9419,76.8792,76.924,26800.0
2014-04-21 11:20:00,85.95,85.95,85.9,85.94,24600.0,76.924,76.924,76.8792,76.915,24600.0
2014-04-21 11:25:00,85.93,85.94,85.89,85.91,12700.0,76.9061,76.915,76.8703,76.8882,12700.0
2014-04-21 11:30:00,85.9,85.94,85.88,85.92,17500.0,76.8792,76.915,76.8613,76.8971,17500.0
2014-04-21 11:35:00,85.91,85.92,85.89,85.89,6000.0,76.8882,76.8971,76.8703,76.8703,6000.0
2014-04-21 11:40:00,85.91,85.97,85.88,85.97,5400.0,76.8882,76.9419,76.8613,76.9419,5400.0
2014-04-21 11:45:00,85.98,85.99,85.93,85.95,9000.0,76.9508,76.9598,76.9061,76.924,9000.0
2014-04-21 11:50:00,85.93,86.01,85.91,86.01,4900.0,76.9061,76.9776,76.8882,76.9776,4900.0
2014-04-21 11:55:00,86.01,86.01,85.98,86.0,3100.0,76.9776,76.9776,76.9508,76.9687,3100.0
2014-04-21 12:00:00,85.99,86.03,85.96,86.03,5900.0,76.9598,76.9955,76.9329,76.9955,5900.0
2014-04-21 12:05:00,86.04,86.05,85.99,86.02,8500.0,77.0045,77.0134,76.9598,76.9866,8500.0
2014-04-21 12:10:00,85.99,86.02,85.97,85.99,1700.0,76.9598,76.9866,76.9419,76.9598,1700.0
2014-04-21 12:15:00,85.99,86.02,85.98,85.99,2700.0,76.9598,76.9866,76.9508,76.9598,2700.0
2014-04-21 12:20:00,85.99,86.02,85.91,85.92,4700.0,76.9598,76.9866,76.8882,76.8971,4700.0
2014-04-21 12:25:00,85.92,85.98,85.92,85.97,4600.0,76.8971,76.9508,76.8971,76.9419,4600.0
2014-04-21 12:30:00,85.95,85.95,85.91,85.91,1800.0,76.924,76.924,76.8882,76.8882,1800.0
2014-04-21 12:35:00,85.91,85.94,85.91,85.91,1000.0,76.8882,76.915,76.8882,76.8882,1000.0
2014-04-21 12:40:00,85.93,85.99,85.93,85.99,2200.0,76.9061,76.9598,76.9061,76.9598,2200.0
2014-04-21 12:45:00,86.0,86.01,85.95,85.97,3300.0,76.9687,76.9776,76.924,76.9419,3300.0
2014-04-21 12:50:00,85.97,86.0,85.94,86.0,2200.0,76.9419,76.9687,76.915,76.9687,2200.0
2014-04-21 12:55:00,86.0,86.0,85.99,85.99,2600.0,76.9687,76.9687,76.9598,76.9598,2600.0
2014-04-21 13:00:00,85.99,86.0,85.96,85.96,4800.0,76.9598,76.9687,76.9329,76.9329,4800.0
2014-04-21 13:05:00,85.95,85.99,85.93,85.96,2800.0,76.924,76.9598,76.9061,76.9329,2800.0
2014-04-21 13:10:00,85.97,86.0,85.97,86.0,5600.0,76.9419,76.9687,76.9419,76.9687,5600.0
2014-04-21 13:15:00,85.99,86.06,85.99,86.02,9800.0,76.9598,77.0224,76.9598,76.9866,9800.0
2014-04-21 13:20:00,86.03,86.04,86.0,86.03,4800.0,76.9955,77.0045,76.9687,76.9955,4800.0
2014-04-21 13:25:00,86.04,86.06,86.04,86.06,5700.0,77.0045,77.0224,77.0045,77.0224,5700.0
2014-04-21 13:30:00,86.05,86.07,86.02,86.07,3800.0,77.0134,77.0313,76.9866,77.0313,3800.0
2014-04-21 13:35:00,86.06,86.07,86.03,86.06,2000.0,77.0224,77.0313,76.9955,77.0224,2000.0
2014-04-21 13:40:00,86.07,86.07,86.01,86.06,16300.0,77.0313,77.0313,76.9776,77.0224,16300.0
2014-04-21 13:45:00,86.08,86.08,86.04,86.04,4300.0,77.0403,77.0403,77.0045,77.0045,4300.0
2014-04-21 13:50:00,86.04,86.08,86.04,86.06,2500.0,77.0045,77.0403,77.0045,77.0224,2500.0
2014-04-21 13:55:00,86.07,86.1,86.06,86.08,3500.0,77.0313,77.0582,77.0224,77.0403,3500.0
2014-04-21 14:00:00,86.12,86.12,86.1,86.1,2700.0,77.0761,77.0761,77.0582,77.0582,2700.0
2014-04-21 14:05:00,86.1,86.14,86.09,86.09,5900.0,77.0582,77.094,77.0492,77.0492,5900.0
2014-04-21 14:10:00,86.07,86.1,86.07,86.09,2600.0,77.0313,77.0582,77.0313,77.0492,2600.0
2014-04-21 14:15:00,86.1,86.12,86.1,86.11,3100.0,77.0582,77.0761,77.0582,77.0671,3100.0
2014-04-21 14:20:00,86.13,86.13,86.07,86.1,4200.0,77.085,77.085,77.0313,77.0582,4200.0
2014-04-21 14:25:00,86.1,86.14,86.1,86.13,3900.0,77.0582,77.094,77.0582,77.085,3900.0
2014-04-21 14:30:00,86.14,86.17,86.13,86.15,9000.0,77.094,77.1208,77.085,77.1029,9000.0
2014-04-21 14:35:00,86.15,86.17,86.12,86.17,4800.0,77.1029,77.1208,77.0761,77.1208,4800.0
2014-04-21 14:40:00,86.18,86.19,86.13,86.13,6400.0,77.1298,77.1387,77.085,77.085,6400.0
2014-04-21 14:45:00,86.13,86.19,86.13,86.19,17500.0,77.085,77.1387,77.085,77.1387,17500.0
2014-04-21 14:50:00,86.19,86.19,86.16,86.17,10000.0,77.1387,77.1387,77.1119,77.1208,10000.0
2014-04-21 14:55:00,86.17,86.2,86.15,86.17,25400.0,77.1208,77.1477,77.1029,77.1208,25400.0
2014-04-21 15:00:00,86.19,86.19,86.15,86.16,6200.0,77.1387,77.1387,77.1029,77.1119,6200.0
2014-04-21 15:05:00,86.18,86.18,86.09,86.09,5500.0,77.1298,77.1298,77.0492,77.0492,5500.0
2014-04-21 15:10:00,86.08,86.13,86.07,86.11,10900.0,77.0403,77.085,77.0313,77.0671,10900.0
2014-04-21 15:15:00,86.1,86.12,86.05,86.06,12000.0,77.0582,77.0761,77.0134,77.0224,12000.0
2014-04-21 15:20:00,86.07,86.08,86.04,86.04,11100.0,77.0313,77.0403,77.0045,77.0045,11100.0
2014-04-21 15:25:00,86.06,86.09,86.04,86.07,3600.0,77.0224,77.0492,77.0045,77.0313,3600.0
2014-04-21 15:30:00,86.05,86.08,86.03,86.07,11200.0,77.0134,77.0403,76.9955,77.0313,11200.0
2014-04-21 15:35:00,86.07,86.1,86.06,86.1,4800.0,77.0313,77.0582,77.0224,77.0582,4800.0
2014-04-21 15:40:00,86.11,86.12,86.09,86.11,4900.0,77.0671,77.0761,77.0492,77.0671,4900.0
2014-04-21 15:45:00,86.11,86.11,86.08,86.1,10700.0,77.0671,77.0671,77.0403,77.0582,10700.0
2014-04-21 15:50:00,86.1,86.16,86.1,86.15,6100.0,77.0582,77.1119,77.0582,77.1029,6100.0
2014-04-21 15:55:00,86.16,86.18,86.12,86.16,20500.0,77.1119,77.1298,77.0761,77.1119,20500.0
2014-04-22 09:30:00,86.43,86.48,86.43,86.46,15100.0,77.3535,77.3983,77.3535,77.3804,15100.0
2014-04-22 09:35:00,86.5,86.51,86.49,86.49,3100.0,77.4162,77.4251,77.4072,77.4072,3100.0
2014-04-22 09:40:00,86.5,86.5,86.38,86.38,9400.0,77.4162,77.4162,77.3088,77.3088,9400.0
2014-04-22 09:45:00,86.4,86.51,86.4,86.51,8100.0,77.3267,77.4251,77.3267,77.4251,8100.0
2014-04-22 09:50:00,86.51,86.62,86.51,86.6,5800.0,77.4251,77.5236,77.4251,77.5057,5800.0
2014-04-22 09:55:00,86.59,86.64,86.59,86.63,6000.0,77.4967,77.5415,77.4967,77.5325,6000.0
2014-04-22 10:00:00,86.67,86.73,86.58,86.71,5900.0,77.5683,77.622,77.4878,77.6041,5900.0
2014-04-22 10:05:00,86.74,86.74,86.69,86.72,2900.0,77.631,77.631,77.5862,77.6131,2900.0
2014-04-22 10:10:00,86.71,86.77,86.68,86.75,10600.0,77.6041,77.6578,77.5773,77.6399,10600.0
2014-04-22 10:15:00,86.75,86.76,86.71,86.74,1700.0,77.6399,77.6489,77.6041,77.631,1700.0
2014-04-22 10:20:00,86.74,86.77,86.7,86.72,1400.0,77.631,77.6578,77.5952,77.6131,1400.0
2014-04-22 10:25:00,86.72,86.74,86.72,86.73,15700.0,77.6131,77.631,77.6131,77.622,15700.0
2014-04-22 10:30:00,86.75,86.78,86.73,86.75,6300.0,77.6399,77.6668,77.622,77.6399,6300.0
2014-04-22 10:35:00,86.72,86.75,86.69,86.7,25000.0,77.6131,77.6399,77.5862,77.5952,25000.0
2014-04-22 10:40:00,86.7,86.7,86.67,86.69,35300.0,77.5952,77.5952,77.5683,77.5862,35300.0
2014-04-22 10:45:00,86.68,86.69,86.65,86.67,11100.0,77.5773,77.5862,77.5504,77.5683,11100.0
2014-04-22 10:50:00,86.68,86.75,86.67,86.74,20900.0,77.5773,77.6399,77.5683,77.631,20900.0
2014-04-22 10:55:00,86.73,86.76,86.71,86.76,13900.0,77.622,77.6489,77.6041,77.6489,13900.0
2014-04-22 11:00:00,86.75,86.83,86.73,86.78,14700.0,77.6399,77.7115,77.622,77.6668,14700.0
2014-04-22 11:05:00,86.78,86.81,86.75,86.78,18800.0,77.6668,77.6936,77.6399,77.6668,18800.0
2014-04-22 11:10:00,86.78,86.79,86.76,86.78,2000.0,77.6668,77.6757,77.6489,77.6668,2000.0
2014-04-22 11:15:00,86.77,86.82,86.77,86.81,5200.0,77.6578,77.7026,77.6578,77.6936,5200.0
2014-04-22 11:20:00,86.82,86.85,86.8,86.8,7800.0,77.7026,77.7294,77.6847,77.6847,7800.0
2014-04-22 11:25:00,86.81,86.83,86.79,86.82,3600.0,77.6936,77.7115,77.6757,77.7026,3600.0
2014-04-22 11:30:00,86.86,86.88,86.83,86.86,17400.0,77.7384,77.7563,77.7115,77.7384,17400.0
2014-04-22 11:35:00,86.88,86.9,86.86,86.89,4000.0,77.7563,77.7742,77.7384,77.7652,4000.0
2014-04-22 11:40:00,86.9,86.9,86.83,86.83,6500.0,77.7742,77.7742,77.7115,77.7115,6500.0
2014-04-22 11:45:00,86.83,86.83,86.8,86.83,5600.0,77.7115,77.7115,77.6847,77.7115,5600.0
2014-04-22 11:50:00,86.82,86.83,86.82,86.82,2900.0,77.7026,77.7115,77.7026,77.7026,2900.0
2014-04-22 11:55:00,86.84,86.84,86.82,86.84,1900.0,77.7205,77.7205,77.7026,77.7205,1900.0
2014-04-22 12:00:00,86.85,86.88,86.85,86.86,8300.0,77.7294,77.7563,77.7294,77.7384,8300.0
2014-04-22 12:05:00,86.86,86.88,86.85,86.87,2100.0,77.7384,77.7563,77.7294,77.7473,2100.0
2014-04-22 12:10:00,86.88,86.94,86.87,86.91,11100.0,77.7563,77.81,77.7473,77.7831,11100.0
2014-04-22 12:15:00,86.91,86.92,86.9,86.91,1800.0,77.7831,77.7921,77.7742,77.7831,1800.0
2014-04-22 12:20:00,86.91,86.98,86.89,86.94,10700.0,77.7831,77.8458,77.7652,77.81,10700.0
2014-04-22 12:25:00,86.95,86.96,86.93,86.93,3500.0,77.8189,77.8279,77.801,77.801,3500.0
2014-04-22 12:30:00,86.95,86.95,86.91,86.92,6300.0,77.8189,77.8189,77.7831,77.7921,6300.0
2014-04-22 12:35:00,86.92,86.92,86.9,86.9,1800.0,77.7921,77.7921,77.7742,77.7742,1800.0
2014-04-22 12:40:00,86.9,86.9,86.88,86.9,2700.0,77.7742,77.7742,77.7563,77.7742,2700.0
2014-04-22 12:45:00,86.91,86.91,86.88,86.89,3000.0,77.7831,77.7831,77.7563,77.7652,3000.0
2014-04-22 12:50:00,86.88,86.9,86.87,86.88,1500.0,77.7563,77.7742,77.7473,77.7563,1500.0
2014-04-22 12:55:00,86.88,86.9,86.88,86.9,2000.0,77.7563,77.7742,77.7563,77.7742,2000.0
2014-04-22 13:00:00,86.93,86.93,86.89,86.89,1900.0,77.801,77.801,77.7652,77.7652,1900.0
2014-04-22 13:05:00,86.89,86.91,86.89,86.9,2600.0,77.7652,77.7831,77.7652,77.7742,2600.0
2014-04-22 13:10:00,86.91,86.92,86.89,86.89,3500.0,77.7831,77.7921,77.7652,77.7652,3500.0
2014-04-22 13:15:00,86.9,86.91,86.87,86.88,8200.0,77.7742,77.7831,77.7473,77.7563,8200.0
2014-04-22 13:20:00,86.88,86.93,86.88,86.92,5800.0,77.7563,77.801,77.7563,77.7921,5800.0
2014-04-22 13:25:00,86.91,86.91,86.91,86.91,2500.0,77.7831,77.7831,77.7831,77.7831,2500.0
2014-04-22 13:30:00,86.91,86.91,86.88,86.88,2700.0,77.7831,77.7831,77.7563,77.7563,2700.0
2014-04-22 13:35:00,86.88,86.96,86.88,86.96,29600.0,77.7563,77.8279,77.7563,77.8279,29600.0
2014-04-22 13:40:00,86.96,86.96,86.94,86.94,7300.0,77.8279,77.8279,77.81,77.81,7300.0
2014-04-22 13:45:00,86.94,86.95,86.91,86.94,9600.0,77.81,77.8189,77.7831,77.81,9600.0
2014-04-22 13:50:00,86.95,86.97,86.94,86.96,4300.0,77.8189,77.8368,77.81,77.8279,4300.0
2014-04-22 13:55:00,86.95,86.96,86.93,86.95,8800.0,77.8189,77.8279,77.801,77.8189,8800.0
2014-04-22 14:00:00,86.95,86.95,86.89,86.91,21700.0,77.8189,77.8189,77.7652,77.7831,21700.0
2014-04-22 14:05:00,86.93,86.93,86.92,86.92,4300.0,77.801,77.801,77.7921,77.7921,4300.0
2014-04-22 14:10:00,86.92,86.92,86.88,86.88,10200.0,77.7921,77.7921,77.7563,77.7563,10200.0
2014-04-22 14:15:00,86.89,86.91,86.88,86.91,47900.0,77.7652,77.7831,77.7563,77.7831,47900.0
2014-04-22 14:20:00,86.91,86.91,86.89,86.91,18300.0,77.7831,77.7831,77.7652,77.7831,18300.0
2014-04-22 14:25:00,86.9,86.91,86.88,86.88,28000.0,77.7742,77.7831,77.7563,77.7563,28000.0
2014-04-22 14:30:00,86.89,86.94,86.89,86.92,35700.0,77.7652,77.81,77.7652,77.7921,35700.0
2014-04-22 14:35:00,86.91,86.96,86.91,86.96,18200.0,77.7831,77.8279,77.7831,77.8279,18200.0
2014-04-22 14:40:00,86.96,86.96,86.92,86.94,24100.0,77.8279,77.8279,77.7921,77.81,24100.0
2014-04-22 14:45:00,86.94,86.95,86.92,86.92,25600.0,77.81,77.8189,77.7921,77.7921,25600.0
2014-04-22 14:50:00,86.92,86.94,86.91,86.94,22800.0,77.7921,77.81,77.7831,77.81,22800.0
2014-04-22 14:55:00,86.94,86.94,86.88,86.88,72600.0,77.81,77.81,77.7563,77.7563,72600.0
2014-04-22 15:00:00,86.88,86.9,86.84,86.84,31800.0,77.7563,77.7742,77.7205,77.7205,31800.0
2014-04-22 15:05:00,86.84,86.85,86.81,86.81,31200.0,77.7205,77.7294,77.6936,77.6936,31200.0
2014-04-22 15:10:00,86.82,86.82,86.78,86.81,46300.0,77.7026,77.7026,77.6668,77.6936,46300.0
2014-04-22 15:15:00,86.82,86.82,86.78,86.78,29800.0,77.7026,77.7026,77.6668,77.6668,29800.0
2014-04-22 15:20:00,86.79,86.82,86.78,86.81,26300.0,77.6757,77.7026,77.6668,77.6936,26300.0
2014-04-22 15:25:00,86.81,86.82,86.76,86.78,47700.0,77.6936,77.7026,77.6489,77.6668,47700.0
2014-04-22 15:30:00,86.78,86.81,86.75,86.8,43400.0,77.6668,77.6936,77.6399,77.6847,43400.0
2014-04-22 15:35:00,86.8,86.8,86.75,86.76,37900.0,77.6847,77.6847,77.6399,77.6489,37900.0
2014-04-22 15:40:00,86.76,86.77,86.73,86.74,32000.0,77.6489,77.6578,77.622,77.631,32000.0
2014-04-22 15:45:00,86.74,86.79,86.74,86.77,31100.0,77.631,77.6757,77.631,77.6578,31100.0
2014-04-22 15:50:00,86.78,86.8,86.77,86.77,30300.0,77.6668,77.6847,77.6578,77.6578,30300.0
2014-04-22 15:55:00,86.77,86.77,86.7,86.73,50600.0,77.6578,77.6578,77.5952,77.622,50600.0
2014-04-23 09:30:00,86.68,86.73,86.64,86.68,31500.0,77.5773,77.622,77.5415,77.5773,31500.0
2014-04-23 09:35:00,86.68,86.68,86.58,86.6,7400.0,77.5773,77.5773,77.4878,77.5057,7400.0
2014-04-23 09:40:00,86.65,86.73,86.57,86.61,2000.0,77.5504,77.622,77.4788,77.5146,2000.0
2014-04-23 09:45:00,86.52,86.55,86.47,86.49,8700.0,77.4341,77.4609,77.3893,77.4072,8700.0
2014-04-23 09:50:00,86.47,86.55,86.47,86.53,8800.0,77.3893,77.4609,77.3893,77.443,8800.0
2014-04-23 09:55:00,86.53,86.55,86.51,86.52,3900.0,77.443,77.4609,77.4251,77.4341,3900.0
2014-04-23 10:00:00,86.49,86.49,86.34,86.34,8100.0,77.4072,77.4072,77.273,77.273,8100.0
2014-04-23 10:05:00,86.34,86.4,86.31,86.36,4700.0,77.273,77.3267,77.2461,77.2909,4700.0
2014-04-23 10:10:00,86.39,86.45,86.39,86.41,3400.0,77.3177,77.3714,77.3177,77.3356,3400.0
2014-04-23 10:15:00,86.43,86.5,86.42,86.46,11300.0,77.3535,77.4162,77.3446,77.3804,11300.0
2014-04-23 10:20:00,86.45,86.54,86.44,86.53,7000.0,77.3714,77.452,77.3625,77.443,7000.0
2014-04-23 10:25:00,86.53,86.55,86.5,86.54,4500.0,77.443,77.4609,77.4162,77.452,4500.0
2014-04-23 10:30:00,86.55,86.55,86.47,86.48,7500.0,77.4609,77.4609,77.3893,77.3983,7500.0
2014-04-23 10:35:00,86.47,86.54,86.47,86.53,7700.0,77.3893,77.452,77.3893,77.443,7700.0
2014-04-23 10:40:00,86.55,86.65,86.55,86.63,13500.0,77.4609,77.5504,77.4609,77.5325,13500.0
2014-04-23 10:45:00,86.63,86.64,86.58,86.59,4800.0,77.5325,77.5415,77.4878,77.4967,4800.0
2014-04-23 10:50:00,86.61,86.63,86.58,86.59,1400.0,77.5146,77.5325,77.4878,77.4967,1400.0
2014-04-23 10:55:00,86.6,86.61,86.54,86.55,2900.0,77.5057,77.5146,77.452,77.4609,2900.0
2014-04-23 11:00:00,86.57,86.61,86.56,86.56,150800.0,77.4788,77.5146,77.4699,77.4699,150800.0
2014-04-23 11:05:00,86.56,86.57,86.55,86.55,10600.0,77.4699,77.4788,77.4609,77.4609,10600.0
2014-04-23 11:10:00,86.55,86.56,86.43,86.44,14800.0,77.4609,77.4699,77.3535,77.3625,14800.0
2014-04-23 11:15:00,86.44,86.49,86.44,86.48,5500.0,77.3625,77.4072,77.3625,77.3983,5500.0
2014-04-23 11:20:00,86.48,86.48,86.42,86.42,21200.0,77.3983,77.3983,77.3446,77.3446,21200.0
2014-04-23 11:25:00,86.42,86.48,86.41,86.44,17400.0,77.3446,77.3983,77.3356,77.3625,17400.0
2014-04-23 11:30:00,86.46,86.56,86.46,86.56,20800.0,77.3804,77.4699,77.3804,77.4699,20800.0
2014-04-23 11:35:00,86.51,86.56,86.51,86.56,3300.0,77.4251,77.4699,77.4251,77.4699,3300.0
2014-04-23 11:40:00,86.58,86.58,86.54,86.55,3500.0,77.4878,77.4878,77.452,77.4609,3500.0
2014-04-23 11:45:00,86.54,86.54,86.5,86.54,15800.0,77.452,77.452,77.4162,77.452,15800.0
2014-04-23 11:50:00,86.54,86.56,86.52,86.56,3800.0,77.452,77.4699,77.4341,77.4699,3800.0
2014-04-23 11:55:00,86.57,86.59,86.55,86.57,7000.0,77.4788,77.4967,77.4609,77.4788,7000.0
2014-04-23 12:00:00,86.56,86.58,86.54,86.56,9400.0,77.4699,77.4878,77.452,77.4699,9400.0
2014-04-23 12:05:00,86.56,86.56,86.49,86.49,6900.0,77.4699,77.4699,77.4072,77.4072,6900.0
2014-04-23 12:10:00,86.49,86.52,86.47,86.49,5000.0,77.4072,77.4341,77.3893,77.4072,5000.0
2014-04-23 12:15:00,86.49,86.5,86.45,86.45,5600.0,77.4072,77.4162,77.3714,77.3714,5600.0
2014-04-23 12:20:00,86.45,86.47,86.42,86.45,2600.0,77.3714,77.3893,77.3446,77.3714,2600.0
2014-04-23 12:25:00,86.45,86.45,86.39,86.44,112600.0,77.3714,77.3714,77.3177,77.3625,112600.0
2014-04-23 12:30:00,86.43,86.49,86.43,86.47,110400.0,77.3535,77.4072,77.3535,77.3893,110400.0
2014-04-23 12:35:00,86.48,86.51,86.48,86.49,40300.0,77.3983,77.4251,77.3983,77.4072,40300.0
2014-04-23 12:40:00,86.48,86.51,86.47,86.49,10000.0,77.3983,77.4251,77.3893,77.4072,10000.0
2014-04-23 12:45:00,86.49,86.51,86.49,86.5,12400.0,77.4072,77.4251,77.4072,77.4162,12400.0
2014-04-23 12:50:00,86.51,86.52,86.49,86.51,72800.0,77.4251,77.4341,77.4072,77.4251,72800.0
2014-04-23 12:55:00,86.5,86.51,86.5,86.5,1400.0,77.4162,77.4251,77.4162,77.4162,1400.0
2014-04-23 13:00:00,86.49,86.52,86.49,86.52,4200.0,77.4072,77.4341,77.4072,77.4341,4200.0
2014-04-23 13:05:00,86.5,86.5,86.47,86.48,6500.0,77.4162,77.4162,77.3893,77.3983,6500.0
2014-04-23 13:10:00,86.47,86.49,86.44,86.44,2900.0,77.3893,77.4072,77.3625,77.3625,2900.0
2014-04-23 13:15:00,86.45,86.47,86.43,86.47,7100.0,77.3714,77.3893,77.3535,77.3893,7100.0
2014-04-23 13:20:00,86.49,86.49,86.47,86.48,12800.0,77.4072,77.4072,77.3893,77.3983,12800.0
2014-04-23 13:25:00,86.48,86.53,86.48,86.5,3700.0,77.3983,77.443,77.3983,77.4162,3700.0
2014-04-23 13:30:00,86.5,86.52,86.48,86.49,5300.0,77.4162,77.4341,77.3983,77.4072,5300.0
2014-04-23 13:35:00,86.46,86.46,86.4,86.4,5000.0,77.3804,77.3804,77.3267,77.3267,5000.0
2014-04-23 13:40:00,86.4,86.46,86.38,86.43,9000.0,77.3267,77.3804,77.3088,77.3535,9000.0
2014-04-23 13:45:00,86.42,86.43,86.37,86.4,14300.0,77.3446,77.3535,77.2998,77.3267,14300.0
2014-04-23 13:50:00,86.4,86.45,86.39,86.42,12400.0,77.3267,77.3714,77.3177,77.3446,12400.0
2014-04-23 13:55:00,86.43,86.43,86.4,86.4,4200.0,77.3535,77.3535,77.3267,77.3267,4200.0
2014-04-23 14:00:00,86.4,86.4,86.35,86.38,7300.0,77.3267,77.3267,77.2819,77.3088,7300.0
2014-04-23 14:05:00,86.38,86.41,86.35,86.41,2700.0,77.3088,77.3356,77.2819,77.3356,2700.0
2014-04-23 14:10:00,86.41,86.41,86.38,86.38,2600.0,77.3356,77.3356,77.3088,77.3088,2600.0
2014-04-23 14:15:00,86.36,86.36,86.32,86.34,4200.0,77.2909,77.2909,77.2551,77.273,4200.0
2014-04-23 14:20:00,86.34,86.34,86.33,86.33,5500.0,77.273,77.273,77.264,77.264,5500.0
2014-04-23 14:25:00,86.34,86.39,86.33,86.38,3100.0,77.273,77.3177,77.264,77.3088,3100.0
2014-04-23 14:30:00,86.37,86.37,86.33,86.36,4800.0,77.2998,77.2998,77.264,77.2909,4800.0
2014-04-23 14:35:00,86.37,86.37,86.34,86.34,24500.0,77.2998,77.2998,77.273,77.273,24500.0
2014-04-23 14:40:00,86.35,86.36,86.32,86.32,3700.0,77.2819,77.2909,77.2551,77.2551,3700.0
2014-04-23 14:45:00,86.33,86.35,86.31,86.32,6100.0,77.264,77.2819,77.2461,77.2551,6100.0
2014-04-23 14:50:00,86.32,86.39,86.32,86.39,45500.0,77.2551,77.3177,77.2551,77.3177,45500.0
2014-04-23 14:55:00,86.37,86.42,86.37,86.39,23500.0,77.2998,77.3446,77.2998,77.3177,23500.0
2014-04-23 15:00:00,86.39,86.4,86.37,86.37,2900.0,77.3177,77.3267,77.2998,77.2998,2900.0
2014-04-23 15:05:00,86.4,86.46,86.4,86.45,6300.0,77.3267,77.3804,77.3267,77.3714,6300.0
2014-04-23 15:10:00,86.44,86.46,86.42,86.46,3300.0,77.3625,77.3804,77.3446,77.3804,3300.0
2014-04-23 15:15:00,86.46,86.47,86.43,86.44,4900.0,77.3804,77.3893,77.3535,77.3625,4900.0
2014-04-23 15:20:00,86.45,86.47,86.44,86.44,7500.0,77.3714,77.3893,77.3625,77.3625,7500.0
2014-04-23 15:25:00,86.45,86.45,86.39,86.4,19400.0,77.3714,77.3714,77.3177,77.3267,19400.0
2014-04-23 15:30:00,86.4,86.42,86.38,86.39,20200.0,77.3267,77.3446,77.3088,77.3177,20200.0
2014-04-23 15:35:00,86.38,86.43,86.36,86.41,7600.0,77.3088,77.3535,77.2909,77.3356,7600.0
2014-04-23 15:40:00,86.42,86.42,86.38,86.41,17900.0,77.3446,77.3446,77.3088,77.3356,17900.0
2014-04-23 15:45:00,86.4,86.4,86.37,86.39,5600.0,77.3267,77.3267,77.2998,77.3177,5600.0
2014-04-23 15:50:00,86.41,86.42,86.4,86.41,19400.0,77.3356,77.3446,77.3267,77.3356,19400.0
2014-04-23 15:55:00,86.4,86.44,86.33,86.36,37200.0,77.3267,77.3625,77.264,77.2909,37200.0
2014-04-24 09:30:00,86.85,87.0,86.76,86.81,27300.0,77.7294,77.8637,77.6489,77.6936,27300.0
2014-04-24 09:35:00,86.8,86.8,86.59,86.62,8600.0,77.6847,77.6847,77.4967,77.5236,8600.0
2014-04-24 09:40:00,86.62,86.62,86.37,86.37,9700.0,77.5236,77.5236,77.2998,77.2998,9700.0
2014-04-24 09:45:00,86.35,86.35,86.09,86.14,15600.0,77.2819,77.2819,77.0492,77.094,15600.0
2014-04-24 09:50:00,86.18,86.32,86.18,86.32,8700.0,77.1298,77.2551,77.1298,77.2551,8700.0
2014-04-24 09:55:00,86.31,86.34,86.23,86.25,7000.0,77.2461,77.273,77.1745,77.1924,7000.0
2014-04-24 10:00:00,86.22,86.22,86.07,86.17,29400.0,77.1656,77.1656,77.0313,77.1208,29400.0
2014-04-24 10:05:00,86.12,86.16,85.96,86.03,21000.0,77.0761,77.1119,76.9329,76.9955,21000.0
2014-04-24 10:10:00,86.02,86.19,85.98,86.18,19400.0,76.9866,77.1387,76.9508,77.1298,19400.0
2014-04-24 10:15:00,86.18,86.34,86.17,86.32,22900.0,77.1298,77.273,77.1208,77.2551,22900.0
2014-04-24 10:20:00,86.35,86.38,86.27,86.35,16200.0,77.2819,77.3088,77.2103,77.2819,16200.0
2014-04-24 10:25:00,86.36,86.42,86.32,86.42,21400.0,77.2909,77.3446,77.2551,77.3446,21400.0
2014-04-24 10:30:00,86.42,86.45,86.34,86.37,23500.0,77.3446,77.3714,77.273,77.2998,23500.0
2014-04-24 10:35:00,86.38,86.45,86.38,86.41,16500.0,77.3088,77.3714,77.3088,77.3356,16500.0
2014-04-24 10:40:00,86.41,86.47,86.36,86.38,30000.0,77.3356,77.3893,77.2909,77.3088,30000.0
2014-04-24 10:45:00,86.38,86.42,86.3,86.32,20200.0,77.3088,77.3446,77.2372,77.2551,20200.0
2014-04-24 10:50:00,86.31,86.33,86.27,86.3,9900.0,77.2461,77.264,77.2103,77.2372,9900.0
2014-04-24 10:55:00,86.29,86.4,86.28,86.37,11800.0,77.2282,77.3267,77.2193,77.2998,11800.0
2014-04-24 11:00:00,86.39,86.42,86.32,86.42,17400.0,77.3177,77.3446,77.2551,77.3446,17400.0
2014-04-24 11:05:00,86.42,86.51,86.41,86.5,15400.0,77.3446,77.4251,77.3356,77.4162,15400.0
2014-04-24 11:10:00,86.54,86.6,86.54,86.57,10800.0,77.452,77.5057,77.452,77.4788,10800.0
2014-04-24 11:15:00,86.56,86.64,86.56,86.63,10200.0,77.4699,77.5415,77.4699,77.5325,10200.0
2014-04-24 11:20:00,86.64,86.68,86.63,86.64,5400.0,77.5415,77.5773,77.5325,77.5415,5400.0
2014-04-24 11:25:00,86.65,86.66,86.61,86.63,7000.0,77.5504,77.5594,77.5146,77.5325,7000.0
2014-04-24 11:30:00,86.66,86.68,86.63,86.68,3700.0,77.5594,77.5773,77.5325,77.5773,3700.0
2014-04-24 11:35:00,86.69,86.7,86.62,86.69,9800.0,77.5862,77.5952,77.5236,77.5862,9800.0
2014-04-24 11:40:00,86.7,86.7,86.63,86.64,5000.0,77.5952,77.5952,77.5325,77.5415,5000.0
2014-04-24 11:45:00,86.65,86.65,86.58,86.62,6400.0,77.5504,77.5504,77.4878,77.5236,6400.0
2014-04-24 11:50:00,86.61,86.61,86.54,86.59,8700.0,77.5146,77.5146,77.452,77.4967,8700.0
2014-04-24 11:55:00,86.57,86.62,86.56,86.59,2100.0,77.4788,77.5236,77.4699,77.4967,2100.0
2014-04-24 12:00:00,86.62,86.68,86.61,86.62,6800.0,77.5236,77.5773,77.5146,77.5236,6800.0
2014-04-24 12:05:00,86.62,86.66,86.59,86.59,7300.0,77.5236,77.5594,77.4967,77.4967,7300.0
2014-04-24 12:10:00,86.59,86.6,86.57,86.58,5500.0,77.4967,77.5057,77.4788,77.4878,5500.0
2014-04-24 12:15:00,86.57,86.58,86.53,86.56,34500.0,77.4788,77.4878,77.443,77.4699,34500.0
2014-04-24 12:20:00,86.54,86.6,86.53,86.57,7900.0,77.452,77.5057,77.443,77.4788,7900.0
2014-04-24 12:25:00,86.59,86.59,86.56,86.57,600.0,77.4967,77.4967,77.4699,77.4788,600.0
2014-04-24 12:30:00,86.58,86.61,86.56,86.61,14300.0,77.4878,77.5146,77.4699,77.5146,14300.0
2014-04-24 12:35:00,86.61,86.63,86.6,86.6,17900.0,77.5146,77.5325,77.5057,77.5057,17900.0
2014-04-24 12:40:00,86.6,86.62,86.58,86.59,6200.0,77.5057,77.5236,77.4878,77.4967,6200.0
2014-04-24 12:45:00,86.58,86.59,86.56,86.57,6000.0,77.4878,77.4967,77.4699,77.4788,6000.0
2014-04-24 12:50:00,86.56,86.59,86.55,86.59,6400.0,77.4699,77.4967,77.4609,77.4967,6400.0
2014-04-24 12:55:00,86.58,86.67,86.58,86.65,7700.0,77.4878,77.5683,77.4878,77.5504,7700.0
2014-04-24 13:00:00,86.67,86.67,86.63,86.63,4600.0,77.5683,77.5683,77.5325,77.5325,4600.0
2014-04-24 13:05:00,86.63,86.65,86.62,86.63,4200.0,77.5325,77.5504,77.5236,77.5325,4200.0
2014-04-24 13:10:00,86.63,86.64,86.62,86.63,6300.0,77.5325,77.5415,77.5236,77.5325,6300.0
2014-04-24 13:15:00,86.64,86.66,86.62,86.65,10400.0,77.5415,77.5594,77.5236,77.5504,10400.0
2014-04-24 13:20:00,86.65,86.65,86.62,86.62,5300.0,77.5504,77.5504,77.5236,77.5236,5300.0
2014-04-24 13:25:00,86.62,86.65,86.61,86.61,5100.0,77.5236,77.5504,77.5146,77.5146,5100.0
2014-04-24 13:30:00,86.59,86.6,86.57,86.57,27200.0,77.4967,77.5057,77.4788,77.4788,27200.0
2014-04-24 13:35:00,86.56,86.56,86.41,86.41,9400.0,77.4699,77.4699,77.3356,77.3356,9400.0
2014-04-24 13:40:00,86.41,86.49,86.39,86.49,12800.0,77.3356,77.4072,77.3177,77.4072,12800.0
2014-04-24 13:45:00,86.48,86.48,86.37,86.39,10400.0,77.3983,77.3983,77.2998,77.3177,10400.0
2014-04-24 13:50:00,86.41,86.47,86.39,86.39,8200.0,77.3356,77.3893,77.3177,77.3177,8200.0
2014-04-24 13:55:00,86.4,86.41,86.32,86.33,23600.0,77.3267,77.3356,77.2551,77.264,23600.0
2014-04-24 14:00:00,86.34,86.4,86.33,86.4,8900.0,77.273,77.3267,77.264,77.3267,8900.0
2014-04-24 14:05:00,86.41,86.46,86.36,86.36,7400.0,77.3356,77.3804,77.2909,77.2909,7400.0
2014-04-24 14:10:00,86.35,86.4,86.31,86.4,6400.0,77.2819,77.3267,77.2461,77.3267,6400.0
2014-04-24 14:15:00,86.38,86.44,86.36,86.37,32900.0,77.3088,77.3625,77.2909,77.2998,32900.0
2014-04-24 14:20:00,86.37,86.4,86.34,86.34,16800.0,77.2998,77.3267,77.273,77.273,16800.0
2014-04-24 14:25:00,86.33,86.4,86.33,86.4,11200.0,77.264,77.3267,77.264,77.3267,11200.0
2014-04-24 14:30:00,86.4,86.46,86.38,86.46,46300.0,77.3267,77.3804,77.3088,77.3804,46300.0
2014-04-24 14:35:00,86.45,86.51,86.43,86.5,20800.0,77.3714,77.4251,77.3535,77.4162,20800.0
2014-04-24 14:40:00,86.51,86.51,86.41,86.42,20600.0,77.4251,77.4251,77.3356,77.3446,20600.0
2014-04-24 14:45:00,86.42,86.48,86.42,86.47,15100.0,77.3446,77.3983,77.3446,77.3893,15100.0
2014-04-24 14:50:00,86.48,86.48,86.41,86.44,7400.0,77.3983,77.3983,77.3356,77.3625,7400.0
2014-04-24 14:55:00,86.44,86.47,86.39,86.47,12500.0,77.3625,77.3893,77.3177,77.3893,12500.0
2014-04-24 15:00:00,86.48,86.58,86.46,86.58,10000.0,77.3983,77.4878,77.3804,77.4878,10000.0
2014-04-24 15:05:00,86.57,86.57,86.53,86.53,16600.0,77.4788,77.4788,77.443,77.443,16600.0
2014-04-24 15:10:00,86.53,86.55,86.51,86.54,6700.0,77.443,77.4609,77.4251,77.452,6700.0
2014-04-24 15:15:00,86.56,86.57,86.5,86.51,11300.0,77.4699,77.4788,77.4162,77.4251,11300.0
2014-04-24 15:20:00,86.51,86.54,86.51,86.54,3900.0,77.4251,77.452,77.4251,77.452,3900.0
2014-04-24 15:25:00,86.58,86.58,86.5,86.51,15500.0,77.4878,77.4878,77.4162,77.4251,15500.0
2014-04-24 15:30:00,86.53,86.55,86.46,86.46,13500.0,77.443,77.4609,77.3804,77.3804,13500.0
2014-04-24 15:35:00,86.46,86.5,86.46,86.5,7700.0,77.3804,77.4162,77.3804,77.4162,7700.0
2014-04-24 15:40:00,86.51,86.54,86.48,86.48,12500.0,77.4251,77.452,77.3983,77.3983,12500.0
2014-04-24 15:45:00,86.5,86.5,86.47,86.49,31700.0,77.4162,77.4162,77.3893,77.4072,31700.0
2014-04-24 15:50:00,86.5,86.5,86.47,86.49,12900.0,77.4162,77.4162,77.3893,77.4072,12900.0
2014-04-24 15:55:00,86.5,86.52,86.46,86.52,27100.0,77.4162,77.4341,77.3804,77.4341,27100.0
2014-04-25 09:30:00,86.16,86.21,86.04,86.18,12900.0,77.1119,77.1566,77.0045,77.1298,12900.0
2014-04-25 09:35:00,86.15,86.15,86.03,86.03,4700.0,77.1029,77.1029,76.9955,76.9955,4700.0
2014-04-25 09:40:00,86.05,86.16,86.05,86.15,4600.0,77.0134,77.1119,77.0134,77.1029,4600.0
2014-04-25 09:45:00,86.14,86.17,85.99,86.04,11100.0,77.094,77.1208,76.9598,77.0045,11100.0
2014-04-25 09:50:00,85.97,86.04,85.95,86.04,3500.0,76.9419,77.0045,76.924,77.0045,3500.0
2014-04-25 09:55:00,86.05,86.05,85.9,85.93,6000.0,77.0134,77.0134,76.8792,76.9061,6000.0
2014-04-25 10:00:00,85.87,85.91,85.83,85.89,113300.0,76.8524,76.8882,76.8166,76.8703,113300.0
2014-04-25 10:05:00,85.88,85.98,85.84,85.95,37500.0,76.8613,76.9508,76.8255,76.924,37500.0
2014-04-25 10:10:00,85.98,85.99,85.92,85.92,31600.0,76.9508,76.9598,76.8971,76.8971,31600.0
2014-04-25 10:15:00,85.93,86.04,85.93,85.97,8100.0,76.9061,77.0045,76.9061,76.9419,8100.0
2014-04-25 10:20:00,85.99,86.0,85.96,85.97,5800.0,76.9598,76.9687,76.9329,76.9419,5800.0
2014-04-25 10:25:00,85.95,85.95,85.88,85.89,3000.0,76.924,76.924,76.8613,76.8703,3000.0
2014-04-25 10:30:00,85.86,85.86,85.76,85.78,8200.0,76.8434,76.8434,76.7539,76.7718,8200.0
2014-04-25 10:35:00,85.74,85.74,85.64,85.71,17400.0,76.736,76.736,76.6465,76.7092,17400.0
2014-04-25 10:40:00,85.71,85.76,85.67,85.71,7100.0,76.7092,76.7539,76.6734,76.7092,7100.0
2014-04-25 10:45:00,85.69,85.75,85.67,85.67,10500.0,76.6913,76.745,76.6734,76.6734,10500.0
2014-04-25 10:50:00,85.67,85.71,85.59,85.6,19100.0,76.6734,76.7092,76.6018,76.6107,19100.0
2014-04-25 10:55:00,85.6,85.64,85.58,85.62,7700.0,76.6107,76.6465,76.5928,76.6286,7700.0
2014-04-25 11:00:00,85.61,85.61,85.57,85.57,10500.0,76.6197,76.6197,76.5839,76.5839,10500.0
2014-04-25 11:05:00,85.57,85.57,85.46,85.49,19000.0,76.5839,76.5839,76.4854,76.5123,19000.0
2014-04-25 11:10:00,85.47,85.59,85.47,85.58,5500.0,76.4944,76.6018,76.4944,76.5928,5500.0
2014-04-25 11:15:00,85.56,85.65,85.54,85.62,12400.0,76.5749,76.6555,76.557,76.6286,12400.0
2014-04-25 11:20:00,85.64,85.66,85.61,85.66,6600.0,76.6465,76.6644,76.6197,76.6644,6600.0
2014-04-25 11:25:00,85.65,85.76,85.65,85.76,16900.0,76.6555,76.7539,76.6555,76.7539,16900.0
2014-04-25 11:30:00,85.77,85.8,85.74,85.75,5700.0,76.7629,76.7897,76.736,76.745,5700.0
2014-04-25 11:35:00,85.76,85.79,85.76,85.77,9300.0,76.7539,76.7808,76.7539,76.7629,9300.0
2014-04-25 11:40:00,85.77,85.79,85.68,85.69,4500.0,76.7629,76.7808,76.6823,76.6913,4500.0
2014-04-25 11:45:00,85.71,85.72,85.65,85.72,16000.0,76.7092,76.7181,76.6555,76.7181,16000.0
2014-04-25 11:50:00,85.7,85.85,85.7,85.85,10500.0,76.7002,76.8345,76.7002,76.8345,10500.0
2014-04-25 11:55:00,85.85,85.86,85.77,85.77,23100.0,76.8345,76.8434,76.7629,76.7629,23100.0
2014-04-25 12:00:00,85.77,85.8,85.74,85.76,18300.0,76.7629,76.7897,76.736,76.7539,18300.0
2014-04-25 12:05:00,85.76,85.83,85.74,85.82,11700.0,76.7539,76.8166,76.736,76.8076,11700.0
2014-04-25 12:10:00,85.8,85.87,85.8,85.81,5200.0,76.7897,76.8524,76.7897,76.7987,5200.0
2014-04-25 12:15:00,85.82,85.83,85.8,85.8,43000.0,76.8076,76.8166,76.7897,76.7897,43000.0
2014-04-25 12:20:00,85.8,85.8,85.76,85.79,17900.0,76.7897,76.7897,76.7539,76.7808,17900.0
2014-04-25 12:25:00,85.81,85.85,85.81,85.81,36500.0,76.7987,76.8345,76.7987,76.7987,36500.0
2014-04-25 12:30:00,85.82,85.82,85.79,85.79,7900.0,76.8076,76.8076,76.7808,76.7808,7900.0
2014-04-25 12:35:00,85.78,85.8,85.72,85.74,9400.0,76.7718,76.7897,76.7181,76.736,9400.0
2014-04-25 12:40:00,85.78,85.78,85.72,85.75,2300.0,76.7718,76.7718,76.7181,76.745,2300.0
2014-04-25 12:45:00,85.72,85.74,85.67,85.67,34000.0,76.7181,76.736,76.6734,76.6734,34000.0
2014-04-25 12:50:00,85.68,85.69,85.66,85.68,10100.0,76.6823,76.6913,76.6644,76.6823,10100.0
2014-04-25 12:55:00,85.68,85.69,85.67,85.67,1600.0,76.6823,76.6913,76.6734,76.6734,1600.0
2014-04-25 13:00:00,85.69,85.69,85.58,85.58,9400.0,76.6913,76.6913,76.5928,76.5928,9400.0
2014-04-25 13:05:00,85.58,85.61,85.56,85.61,1700.0,76.5928,76.6197,76.5749,76.6197,1700.0
2014-04-25 13:10:00,85.6,85.6,85.57,85.57,1200.0,76.6107,76.6107,76.5839,76.5839,1200.0
2014-04-25 13:15:00,85.58,85.61,85.56,85.58,10100.0,76.5928,76.6197,76.5749,76.5928,10100.0
2014-04-25 13:20:00,85.59,85.6,85.57,85.59,14200.0,76.6018,76.6107,76.5839,76.6018,14200.0
2014-04-25 13:25:00,85.6,85.66,85.59,85.62,9600.0,76.6107,76.6644,76.6018,76.6286,9600.0
2014-04-25 13:30:00,85.6,85.6,85.53,85.55,16100.0,76.6107,76.6107,76.5481,76.566,16100.0
2014-04-25 13:35:00,85.55,85.56,85.51,85.56,12700.0,76.566,76.5749,76.5302,76.5749,12700.0
2014-04-25 13:40:00,85.55,85.65,85.55,85.65,11600.0,76.566,76.6555,76.566,76.6555,11600.0
2014-04-25 13:45:00,85.64,85.69,85.63,85.63,5900.0,76.6465,76.6913,76.6376,76.6376,5900.0
2014-04-25 13:50:00,85.64,85.65,85.58,85.6,4500.0,76.6465,76.6555,76.5928,76.6107,4500.0
2014-04-25 13:55:00,85.63,85.65,85.61,85.61,7800.0,76.6376,76.6555,76.6197,76.6197,7800.0
2014-04-25 14:00:00,85.61,85.63,85.51,85.51,16400.0,76.6197,76.6376,76.5302,76.5302,16400.0
2014-04-25 14:05:00,85.54,85.55,85.5,85.52,15900.0,76.557,76.566,76.5212,76.5391,15900.0
2014-04-25 14:10:00,85.52,85.52,85.48,85.49,7700.0,76.5391,76.5391,76.5033,76.5123,7700.0
2014-04-25 14:15:00,85.49,85.5,85.43,85.45,37200.0,76.5123,76.5212,76.4586,76.4765,37200.0
2014-04-25 14:20:00,85.45,85.46,85.4,85.46,22300.0,76.4765,76.4854,76.4317,76.4854,22300.0
2014-04-25 14:25:00,85.46,85.49,85.44,85.46,10100.0,76.4854,76.5123,76.4675,76.4854,10100.0
2014-04-25 14:30:00,85.43,85.46,85.38,85.46,39400.0,76.4586,76.4854,76.4138,76.4854,39400.0
2014-04-25 14:35:00,85.46,85.58,85.46,85.58,9100.0,76.4854,76.5928,76.4854,76.5928,9100.0
2014-04-25 14:40:00,85.58,85.58,85.48,85.49,16400.0,76.5928,76.5928,76.5033,76.5123,16400.0
2014-04-25 14:45:00,85.48,85.52,85.48,85.52,19400.0,76.5033,76.5391,76.5033,76.5391,19400.0
2014-04-25 14:50:00,85.52,85.57,85.52,85.55,15000.0,76.5391,76.5839,76.5391,76.566,15000.0
2014-04-25 14:55:00,85.54,85.55,85.46,85.47,13800.0,76.557,76.566,76.4854,76.4944,13800.0
2014-04-25 15:00:00,85.47,85.54,85.46,85.54,15200.0,76.4944,76.557,76.4854,76.557,15200.0
2014-04-25 15:05:00,85.55,85.55,85.48,85.49,6000.0,76.566,76.566,76.5033,76.5123,6000.0
2014-04-25 15:10:00,85.49,85.51,85.47,85.49,19300.0,76.5123,76.5302,76.4944,76.5123,19300.0
2014-04-25 15:15:00,85.49,85.54,85.44,85.52,14000.0,76.5123,76.557,76.4675,76.5391,14000.0
2014-04-25 15:20:00,85.53,85.54,85.5,85.52,9100.0,76.5481,76.557,76.5212,76.5391,9100.0
2014-04-25 15:25:00,85.52,85.61,85.52,85.61,13200.0,76.5391,76.6197,76.5391,76.6197,13200.0
2014-04-25 15:30:00,85.61,85.66,85.57,85.59,15000.0,76.6197,76.6644,76.5839,76.6018,15000.0
2014-04-25 15:35:00,85.59,85.61,85.55,85.55,12800.0,76.6018,76.6197,76.566,76.566,12800.0
2014-04-25 15:40:00,85.55,85.63,85.55,85.61,35400.0,76.566,76.6376,76.566,76.6197,35400.0
2014-04-25 15:45:00,85.61,85.69,85.58,85.64,17600.0,76.6197,76.6913,76.5928,76.6465,17600.0
2014-04-25 15:50:00,85.63,85.63,85.57,85.59,15100.0,76.6376,76.6376,76.5839,76.6018,15100.0
2014-04-25 15:55:00,85.59,85.6,85.51,85.56,80300.0,76.6018,76.6107,76.5302,76.5749,80300.0
2014-04-28 09:30:00,85.85,86.07,85.85,85.94,29900.0,76.8345,77.0313,76.8345,76.915,29900.0
2014-04-28 09:35:00,85.91,85.94,85.73,85.77,20100.0,76.8882,76.915,76.7271,76.7629,20100.0
2014-04-28 09:40:00,85.77,85.77,85.69,85.71,12100.0,76.7629,76.7629,76.6913,76.7092,12100.0
2014-04-28 09:45:00,85.72,85.77,85.62,85.63,14600.0,76.7181,76.7629,76.6286,76.6376,14600.0
2014-04-28 09:50:00,85.62,85.88,85.62,85.87,19100.0,76.6286,76.8613,76.6286,76.8524,19100.0
2014-04-28 09:55:00,85.87,85.95,85.86,85.93,12700.0,76.8524,76.924,76.8434,76.9061,12700.0
2014-04-28 10:00:00,85.98,86.07,85.9,85.96,21500.0,76.9508,77.0313,76.8792,76.9329,21500.0
2014-04-28 10:05:00,85.93,86.04,85.89,86.02,15200.0,76.9061,77.0045,76.8703,76.9866,15200.0
2014-04-28 10:10:00,86.01,86.12,85.95,86.12,26800.0,76.9776,77.0761,76.924,77.0761,26800.0
2014-04-28 10:15:00,86.15,86.25,86.14,86.22,131000.0,77.1029,77.1924,77.094,77.1656,131000.0
2014-04-28 10:20:00,86.24,86.3,86.24,86.26,19200.0,77.1835,77.2372,77.1835,77.2014,19200.0
2014-04-28 10:25:00,86.27,86.31,86.24,86.25,5100.0,77.2103,77.2461,77.1835,77.1924,5100.0
2014-04-28 10:30:00,86.27,86.33,86.27,86.3,12100.0,77.2103,77.264,77.2103,77.2372,12100.0
2014-04-28 10:35:00,86.29,86.29,86.18,86.2,6600.0,77.2282,77.2282,77.1298,77.1477,6600.0
2014-04-28 10:40:00,86.17,86.23,86.17,86.23,7500.0,77.1208,77.1745,77.1208,77.1745,7500.0
2014-04-28 10:45:00,86.23,86.23,86.1,86.1,11700.0,77.1745,77.1745,77.0582,77.0582,11700.0
2014-04-28 10:50:00,86.09,86.11,86.01,86.01,17800.0,77.0492,77.0671,76.9776,76.9776,17800.0
2014-04-28 10:55:00,86.04,86.06,86.03,86.04,8900.0,77.0045,77.0224,76.9955,77.0045,8900.0
2014-04-28 11:00:00,86.06,86.12,86.06,86.1,7700.0,77.0224,77.0761,77.0224,77.0582,7700.0
2014-04-28 11:05:00,86.1,86.12,86.03,86.05,6400.0,77.0582,77.0761,76.9955,77.0134,6400.0
2014-04-28 11:10:00,86.06,86.06,85.88,85.88,4900.0,77.0224,77.0224,76.8613,76.8613,4900.0
2014-04-28 11:15:00,85.87,85.87,85.83,85.87,7900.0,76.8524,76.8524,76.8166,76.8524,7900.0
2014-04-28 11:20:00,85.87,85.88,85.72,85.73,12400.0,76.8524,76.8613,76.7181,76.7271,12400.0
2014-04-28 11:25:00,85.71,85.78,85.65,85.65,23600.0,76.7092,76.7718,76.6555,76.6555,23600.0
2014-04-28 11:30:00,85.66,85.73,85.64,85.64,16000.0,76.6644,76.7271,76.6465,76.6465,16000.0
2014-04-28 11:35:00,85.66,85.79,85.66,85.75,15400.0,76.6644,76.7808,76.6644,76.745,15400.0
2014-04-28 11:40:00,85.76,85.77,85.66,85.68,17900.0,76.7539,76.7629,76.6644,76.6823,17900.0
2014-04-28 11:45:00,85.65,85.73,85.65,85.7,11600.0,76.6555,76.7271,76.6555,76.7002,11600.0
2014-04-28 11:50:00,85.7,85.76,85.6,85.62,31100.0,76.7002,76.7539,76.6107,76.6286,31100.0
2014-04-28 11:55:00,85.62,85.62,85.41,85.44,15900.0,76.6286,76.6286,76.4407,76.4675,15900.0
2014-04-28 12:00:00,85.44,85.5,85.4,85.46,9300.0,76.4675,76.5212,76.4317,76.4854,9300.0
2014-04-28 12:05:00,85.47,85.48,85.34,85.35,8200.0,76.4944,76.5033,76.378,76.387,8200.0
2014-04-28 12:10:00,85.36,85.49,85.36,85.48,13500.0,76.3959,76.5123,76.3959,76.5033,13500.0
2014-04-28 12:15:00,85.47,85.55,85.47,85.55,2100.0,76.4944,76.566,76.4944,76.566,2100.0
2014-04-28 12:20:00,85.54,85.54,85.44,85.46,14300.0,76.557,76.557,76.4675,76.4854,14300.0
2014-04-28 12:25:00,85.47,85.54,85.41,85.51,10800.0,76.4944,76.557,76.4407,76.5302,10800.0
2014-04-28 12:30:00,85.52,85.57,85.49,85.57,6800.0,76.5391,76.5839,76.5123,76.5839,6800.0
2014-04-28 12:35:00,85.55,85.56,85.44,85.44,7700.0,76.566,76.5749,76.4675,76.4675,7700.0
2014-04-28 12:40:00,85.43,85.53,85.43,85.48,10900.0,76.4586,76.5481,76.4586,76.5033,10900.0
2014-04-28 12:45:00,85.49,85.53,85.48,85.51,5300.0,76.5123,76.5481,76.5033,76.5302,5300.0
2014-04-28 12:50:00,85.51,85.51,85.43,85.49,4900.0,76.5302,76.5302,76.4586,76.5123,4900.0
2014-04-28 12:55:00,85.48,85.48,85.39,85.41,10200.0,76.5033,76.5033,76.4228,76.4407,10200.0
2014-04-28 13:00:00,85.39,85.39,85.23,85.23,26800.0,76.4228,76.4228,76.2796,76.2796,26800.0
2014-04-28 13:05:00,85.23,85.23,85.13,85.15,25800.0,76.2796,76.2796,76.1901,76.208,25800.0
2014-04-28 13:10:00,85.18,85.2,85.08,85.08,14300.0,76.2348,76.2527,76.1453,76.1453,14300.0
2014-04-28 13:15:00,85.06,85.06,85.01,85.04,23100.0,76.1274,76.1274,76.0827,76.1095,23100.0
2014-04-28 13:20:00,85.04,85.04,84.87,84.91,31300.0,76.1095,76.1095,75.9574,75.9932,31300.0
2014-04-28 13:25:00,84.89,84.99,84.88,84.96,26800.0,75.9753,76.0648,75.9663,76.0379,26800.0
2014-04-28 13:30:00,84.97,85.0,84.8,84.85,58300.0,76.0469,76.0737,75.8947,75.9395,58300.0
2014-04-28 13:35:00,84.83,84.95,84.82,84.9,15600.0,75.9216,76.029,75.9126,75.9842,15600.0
2014-04-28 13:40:00,84.89,84.97,84.89,84.95,12500.0,75.9753,76.0469,75.9753,76.029,12500.0
2014-04-28 13:45:00,84.95,85.0,84.9,85.0,7700.0,76.029,76.0737,75.9842,76.0737,7700.0
2014-04-28 13:50:00,85.01,85.13,85.0,85.07,11700.0,76.0827,76.1901,76.0737,76.1364,11700.0
2014-04-28 13:55:00,85.08,85.11,85.0,85.03,6300.0,76.1453,76.1722,76.0737,76.1006,6300.0
2014-04-28 14:00:00,85.04,85.04,84.91,84.98,15100.0,76.1095,76.1095,75.9932,76.0558,15100.0
2014-04-28 14:05:00,84.92,85.04,84.91,85.04,13200.0,76.0021,76.1095,75.9932,76.1095,13200.0
2014-04-28 14:10:00,85.04,85.19,85.04,85.17,82800.0,76.1095,76.2438,76.1095,76.2259,82800.0
2014-04-28 14:15:00,85.18,85.25,85.17,85.25,19200.0,76.2348,76.2975,76.2259,76.2975,19200.0
2014-04-28 14:20:00,85.23,85.33,85.22,85.32,18200.0,76.2796,76.3691,76.2706,76.3601,18200.0
2014-04-28 14:25:00,85.33,85.34,85.27,85.34,17600.0,76.3691,76.378,76.3154,76.378,17600.0
2014-04-28 14:30:00,85.36,85.39,85.3,85.33,13500.0,76.3959,76.4228,76.3422,76.3691,13500.0
2014-04-28 14:35:00,85.31,85.39,85.31,85.35,7600.0,76.3512,76.4228,76.3512,76.387,7600.0
2014-04-28 14:40:00,85.35,85.35,85.24,85.27,20400.0,76.387,76.387,76.2885,76.3154,20400.0
2014-04-28 14:45:00,85.26,85.47,85.26,85.44,17000.0,76.3064,76.4944,76.3064,76.4675,17000.0
2014-04-28 14:50:00,85.47,85.49,85.41,85.44,15600.0,76.4944,76.5123,76.4407,76.4675,15600.0
2014-04-28 14:55:00,85.45,85.46,85.37,85.38,9800.0,76.4765,76.4854,76.4049,76.4138,9800.0
2014-04-28 15:00:00,85.37,85.45,85.35,85.43,18600.0,76.4049,76.4765,76.387,76.4586,18600.0
2014-04-28 15:05:00,85.42,85.59,85.4,85.59,75900.0,76.4496,76.6018,76.4317,76.6018,75900.0
2014-04-28 15:10:00,85.58,85.74,85.57,85.74,28900.0,76.5928,76.736,76.5839,76.736,28900.0
2014-04-28 15:15:00,85.73,85.84,85.7,85.84,33000.0,76.7271,76.8255,76.7002,76.8255,33000.0
2014-04-28 15:20:00,85.85,85.9,85.78,85.89,49900.0,76.8345,76.8792,76.7718,76.8703,49900.0
2014-04-28 15:25:00,85.88,85.93,85.84,85.87,28900.0,76.8613,76.9061,76.8255,76.8524,28900.0
2014-04-28 15:30:00,85.85,85.97,85.85,85.9,14300.0,76.8345,76.9419,76.8345,76.8792,14300.0
2014-04-28 15:35:00,85.91,85.98,85.91,85.92,13300.0,76.8882,76.9508,76.8882,76.8971,13300.0
2014-04-28 15:40:00,85.93,85.96,85.89,85.96,23100.0,76.9061,76.9329,76.8703,76.9329,23100.0
2014-04-28 15:45:00,85.93,85.93,85.84,85.84,47600.0,76.9061,76.9061,76.8255,76.8255,47600.0
2014-04-28 15:50:00,85.84,85.91,85.84,85.84,29300.0,76.8255,76.8882,76.8255,76.8255,29300.0
2014-04-28 15:55:00,85.84,85.84,85.77,85.77,64800.0,76.8255,76.8255,76.7629,76.7629,64800.0
2014-04-29 09:30:00,86.1,86.13,86.01,86.11,32600.0,77.0582,77.085,76.9776,77.0671,32600.0
2014-04-29 09:35:00,86.09,86.09,85.93,86.08,8800.0,77.0492,77.0492,76.9061,77.0403,8800.0
2014-04-29 09:40:00,86.1,86.2,86.03,86.08,10500.0,77.0582,77.1477,76.9955,77.0403,10500.0
2014-04-29 09:45:00,86.07,86.19,86.04,86.08,4600.0,77.0313,77.1387,77.0045,77.0403,4600.0
2014-04-29 09:50:00,86.13,86.23,86.13,86.21,11700.0,77.085,77.1745,77.085,77.1566,11700.0
2014-04-29 09:55:00,86.25,86.26,86.14,86.14,1200.0,77.1924,77.2014,77.094,77.094,1200.0
2014-04-29 10:00:00,86.07,86.2,86.05,86.14,14900.0,77.0313,77.1477,77.0134,77.094,14900.0
2014-04-29 10:05:00,86.11,86.11,86.0,86.0,25500.0,77.0671,77.0671,76.9687,76.9687,25500.0
2014-04-29 10:10:00,86.01,86.05,85.96,85.98,17600.0,76.9776,77.0134,76.9329,76.9508,17600.0
2014-04-29 10:15:00,85.95,86.04,85.91,86.04,20900.0,76.924,77.0045,76.8882,77.0045,20900.0
2014-04-29 10:20:00,85.99,86.03,85.96,85.96,14300.0,76.9598,76.9955,76.9329,76.9329,14300.0
2014-04-29 10:25:00,85.94,85.94,85.77,85.79,26600.0,76.915,76.915,76.7629,76.7808,26600.0
2014-04-29 10:30:00,85.78,85.9,85.77,85.9,12600.0,76.7718,76.8792,76.7629,76.8792,12600.0
2014-04-29 10:35:00,85.9,86.02,85.9,85.94,13900.0,76.8792,76.9866,76.8792,76.915,13900.0
2014-04-29 10:40:00,85.97,86.11,85.96,86.09,20300.0,76.9419,77.0671,76.9329,77.0492,20300.0
2014-04-29 10:45:00,86.11,86.16,86.09,86.1,5200.0,77.0671,77.1119,77.0492,77.0582,5200.0
2014-04-29 10:50:00,86.12,86.14,86.06,86.1,7900.0,77.0761,77.094,77.0224,77.0582,7900.0
2014-04-29 10:55:00,86.1,86.15,86.07,86.08,5800.0,77.0582,77.1029,77.0313,77.0403,5800.0
2014-04-29 11:00:00,86.09,86.15,86.08,86.11,7500.0,77.0492,77.1029,77.0403,77.0671,7500.0
2014-04-29 11:05:00,86.12,86.12,86.07,86.08,7100.0,77.0761,77.0761,77.0313,77.0403,7100.0
2014-04-29 11:10:00,86.09,86.12,85.98,85.98,8400.0,77.0492,77.0761,76.9508,76.9508,8400.0
2014-04-29 11:15:00,86.0,86.03,85.98,86.01,6800.0,76.9687,76.9955,76.9508,76.9776,6800.0
2014-04-29 11:20:00,86.04,86.11,86.02,86.11,2600.0,77.0045,77.0671,76.9866,77.0671,2600.0
2014-04-29 11:25:00,86.14,86.19,86.12,86.19,2400.0,77.094,77.1387,77.0761,77.1387,2400.0
2014-04-29 11:30:00,86.21,86.23,86.18,86.21,4800.0,77.1566,77.1745,77.1298,77.1566,4800.0
2014-04-29 11:35:00,86.18,86.22,86.15,86.18,5600.0,77.1298,77.1656,77.1029,77.1298,5600.0
2014-04-29 11:40:00,86.16,86.18,86.13,86.17,15500.0,77.1119,77.1298,77.085,77.1208,15500.0
2014-04-29 11:45:00,86.19,86.2,86.12,86.17,9900.0,77.1387,77.1477,77.0761,77.1208,9900.0
2014-04-29 11:50:00,86.17,86.17,86.12,86.16,3000.0,77.1208,77.1208,77.0761,77.1119,3000.0
2014-04-29 11:55:00,86.17,86.19,86.17,86.17,3100.0,77.1208,77.1387,77.1208,77.1208,3100.0
2014-04-29 12:00:00,86.19,86.19,86.17,86.17,2400.0,77.1387,77.1387,77.1208,77.1208,2400.0
2014-04-29 12:05:00,86.17,86.24,86.16,86.21,6100.0,77.1208,77.1835,77.1119,77.1566,6100.0
2014-04-29 12:10:00,86.21,86.23,86.21,86.22,15900.0,77.1566,77.1745,77.1566,77.1656,15900.0
2014-04-29 12:15:00,86.21,86.23,86.17,86.23,7200.0,77.1566,77.1745,77.1208,77.1745,7200.0
2014-04-29 12:20:00,86.24,86.31,86.24,86.28,13900.0,77.1835,77.2461,77.1835,77.2193,13900.0
2014-04-29 12:25:00,86.28,86.3,86.25,86.29,3300.0,77.2193,77.2372,77.1924,77.2282,3300.0
2014-04-29 12:30:00,86.32,86.37,86.29,86.37,12500.0,77.2551,77.2998,77.2282,77.2998,12500.0
2014-04-29 12:35:00,86.39,86.4,86.34,86.35,19000.0,77.3177,77.3267,77.273,77.2819,19000.0
2014-04-29 12:40:00,86.36,86.39,86.36,86.38,5300.0,77.2909,77.3177,77.2909,77.3088,5300.0
2014-04-29 12:45:00,86.38,86.38,86.35,86.36,5400.0,77.3088,77.3088,77.2819,77.2909,5400.0
2014-04-29 12:50:00,86.36,86.38,86.33,86.33,7100.0,77.2909,77.3088,77.264,77.264,7100.0
2014-04-29 12:55:00,86.33,86.36,86.33,86.35,13100.0,77.264,77.2909,77.264,77.2819,13100.0
2014-04-29 13:00:00,86.35,86.36,86.34,86.34,3200.0,77.2819,77.2909,77.273,77.273,3200.0
2014-04-29 13:05:00,86.34,86.34,86.28,86.28,1100.0,77.273,77.273,77.2193,77.2193,1100.0
2014-04-29 13:10:00,86.29,86.32,86.24,86.25,6100.0,77.2282,77.2551,77.1835,77.1924,6100.0
2014-04-29 13:15:00,86.25,86.25,86.21,86.25,10800.0,77.1924,77.1924,77.1566,77.1924,10800.0
2014-04-29 13:20:00,86.25,86.28,86.22,86.28,12000.0,77.1924,77.2193,77.1656,77.2193,12000.0
2014-04-29 13:25:00,86.28,86.28,86.25,86.26,2700.0,77.2193,77.2193,77.1924,77.2014,2700.0
2014-04-29 13:30:00,86.26,86.28,86.23,86.26,5200.0,77.2014,77.2193,77.1745,77.2014,5200.0
2014-04-29 13:35:00,86.25,86.31,86.25,86.27,7500.0,77.1924,77.2461,77.1924,77.2103,7500.0
2014-04-29 13:40:00,86.27,86.33,86.23,86.25,13700.0,77.2103,77.264,77.1745,77.1924,13700.0
2014-04-29 13:45:00,86.24,86.27,86.21,86.27,10000.0,77.1835,77.2103,77.1566,77.2103,10000.0
2014-04-29 13:50:00,86.3,86.33,86.29,86.33,3700.0,77.2372,77.264,77.2282,77.264,3700.0
2014-04-29 13:55:00,86.33,86.39,86.32,86.37,8600.0,77.264,77.3177,77.2551,77.2998,8600.0
2014-04-29 14:00:00,86.39,86.39,86.34,86.38,4300.0,77.3177,77.3177,77.273,77.3088,4300.0
2014-04-29 14:05:00,86.35,86.38,86.33,86.36,13400.0,77.2819,77.3088,77.264,77.2909,13400.0
2014-04-29 14:10:00,86.37,86.37,86.34,86.34,6300.0,77.2998,77.2998,77.273,77.273,6300.0
2014-04-29 14:15:00,86.34,86.34,86.3,86.34,21000.0,77.273,77.273,77.2372,77.273,21000.0
2014-04-29 14:20:00,86.33,86.38,86.33,86.36,6100.0,77.264,77.3088,77.264,77.2909,6100.0
2014-04-29 14:25:00,86.35,86.37,86.31,86.31,9300.0,77.2819,77.2998,77.2461,77.2461,9300.0
2014-04-29 14:30:00,86.32,86.33,86.32,86.32,12600.0,77.2551,77.264,77.2551,77.2551,12600.0
2014-04-29 14:35:00,86.34,86.34,86.31,86.32,6900.0,77.273,77.273,77.2461,77.2551,6900.0
2014-04-29 14:40:00,86.32,86.32,86.3,86.31,2000.0,77.2551,77.2551,77.2372,77.2461,2000.0
2014-04-29 14:45:00,86.31,86.35,86.3,86.35,47900.0,77.2461,77.2819,77.2372,77.2819,47900.0
2014-04-29 14:50:00,86.34,86.34,86.31,86.31,13300.0,77.273,77.273,77.2461,77.2461,13300.0
2014-04-29 14:55:00,86.32,86.33,86.31,86.31,7700.0,77.2551,77.264,77.2461,77.2461,7700.0
2014-04-29 15:00:00,86.32,86.34,86.31,86.32,13700.0,77.2551,77.273,77.2461,77.2551,13700.0
2014-04-29 15:05:00,86.34,86.36,86.33,86.36,10000.0,77.273,77.2909,77.264,77.2909,10000.0
2014-04-29 15:10:00,86.35,86.35,86.32,86.32,2500.0,77.2819,77.2819,77.2551,77.2551,2500.0
2014-04-29 15:15:00,86.32,86.34,86.3,86.32,14600.0,77.2551,77.273,77.2372,77.2551,14600.0
2014-04-29 15:20:00,86.32,86.34,86.29,86.31,5600.0,77.2551,77.273,77.2282,77.2461,5600.0
2014-04-29 15:25:00,86.32,86.36,86.32,86.36,19600.0,77.2551,77.2909,77.2551,77.2909,19600.0
2014-04-29 15:30:00,86.35,86.36,86.32,86.33,6600.0,77.2819,77.2909,77.2551,77.264,6600.0
2014-04-29 15:35:00,86.33,86.33,86.26,86.29,12400.0,77.264,77.264,77.2014,77.2282,12400.0
2014-04-29 15:40:00,86.28,86.28,86.22,86.22,12100.0,77.2193,77.2193,77.1656,77.1656,12100.0
2014-04-29 15:45:00,86.23,86.29,86.23,86.27,10300.0,77.1745,77.2282,77.1745,77.2103,10300.0
2014-04-29 15:50:00,86.28,86.28,86.24,86.26,17100.0,77.2193,77.2193,77.1835,77.2014,17100.0
2014-04-29 15:55:00,86.25,86.28,86.23,86.26,47500.0,77.1924,77.2193,77.1745,77.2014,47500.0
2014-04-30 09:30:00,85.99,86.06,85.94,86.06,19000.0,76.9598,77.0224,76.915,77.0224,19000.0
2014-04-30 09:35:00,86.06,86.09,85.99,86.05,6700.0,77.0224,77.0492,76.9598,77.0134,6700.0
2014-04-30 09:40:00,86.06,86.06,85.99,86.04,9300.0,77.0224,77.0224,76.9598,77.0045,9300.0
2014-04-30 09:45:00,86.04,86.17,86.03,86.03,4700.0,77.0045,77.1208,76.9955,76.9955,4700.0
2014-04-30 09:50:00,86.02,86.09,85.9,85.92,5200.0,76.9866,77.0492,76.8792,76.8971,5200.0
2014-04-30 09:55:00,85.93,86.01,85.86,86.01,6700.0,76.9061,76.9776,76.8434,76.9776,6700.0
2014-04-30 10:00:00,85.97,85.99,85.87,85.89,2700.0,76.9419,76.9598,76.8524,76.8703,2700.0
2014-04-30 10:05:00,85.86,86.0,85.86,85.97,10800.0,76.8434,76.9687,76.8434,76.9419,10800.0
2014-04-30 10:10:00,85.98,86.03,85.98,86.03,21900.0,76.9508,76.9955,76.9508,76.9955,21900.0
2014-04-30 10:15:00,86.04,86.16,86.04,86.15,23400.0,77.0045,77.1119,77.0045,77.1029,23400.0
2014-04-30 10:20:00,86.11,86.17,86.1,86.17,6300.0,77.0671,77.1208,77.0582,77.1208,6300.0
2014-04-30 10:25:00,86.18,86.22,86.17,86.21,14700.0,77.1298,77.1656,77.1208,77.1566,14700.0
2014-04-30 10:30:00,86.22,86.28,86.19,86.19,8500.0,77.1656,77.2193,77.1387,77.1387,8500.0
2014-04-30 10:35:00,86.2,86.21,86.18,86.21,3500.0,77.1477,77.1566,77.1298,77.1566,3500.0
2014-04-30 10:40:00,86.2,86.22,86.19,86.22,4200.0,77.1477,77.1656,77.1387,77.1656,4200.0
2014-04-30 10:45:00,86.2,86.29,86.18,86.26,9100.0,77.1477,77.2282,77.1298,77.2014,9100.0
2014-04-30 10:50:00,86.28,86.37,86.27,86.35,19500.0,77.2193,77.2998,77.2103,77.2819,19500.0
2014-04-30 10:55:00,86.36,86.37,86.29,86.29,7700.0,77.2909,77.2998,77.2282,77.2282,7700.0
2014-04-30 11:00:00,86.29,86.31,86.26,86.3,7300.0,77.2282,77.2461,77.2014,77.2372,7300.0
2014-04-30 11:05:00,86.29,86.3,86.24,86.24,7200.0,77.2282,77.2372,77.1835,77.1835,7200.0
2014-04-30 11:10:00,86.22,86.22,86.14,86.14,2200.0,77.1656,77.1656,77.094,77.094,2200.0
2014-04-30 11:15:00,86.13,86.17,86.12,86.14,9300.0,77.085,77.1208,77.0761,77.094,9300.0
2014-04-30 11:20:00,86.13,86.17,86.12,86.17,2100.0,77.085,77.1208,77.0761,77.1208,2100.0
2014-04-30 11:25:00,86.17,86.2,86.14,86.2,3300.0,77.1208,77.1477,77.094,77.1477,3300.0
2014-04-30 11:30:00,86.22,86.24,86.21,86.23,2700.0,77.1656,77.1835,77.1566,77.1745,2700.0
2014-04-30 11:35:00,86.21,86.21,86.18,86.21,2300.0,77.1566,77.1566,77.1298,77.1566,2300.0
2014-04-30 11:40:00,86.22,86.26,86.22,86.26,6100.0,77.1656,77.2014,77.1656,77.2014,6100.0
2014-04-30 11:45:00,86.22,86.25,86.2,86.22,2100.0,77.1656,77.1924,77.1477,77.1656,2100.0
2014-04-30 11:50:00,86.21,86.25,86.21,86.24,3800.0,77.1566,77.1924,77.1566,77.1835,3800.0
2014-04-30 11:55:00,86.24,86.26,86.2,86.21,4500.0,77.1835,77.2014,77.1477,77.1566,4500.0
2014-04-30 12:00:00,86.22,86.24,86.22,86.24,1900.0,77.1656,77.1835,77.1656,77.1835,1900.0
2014-04-30 12:05:00,86.24,86.28,86.24,86.28,11200.0,77.1835,77.2193,77.1835,77.2193,11200.0
2014-04-30 12:10:00,86.27,86.31,86.27,86.3,7900.0,77.2103,77.2461,77.2103,77.2372,7900.0
2014-04-30 12:15:00,86.3,86.3,86.26,86.28,2500.0,77.2372,77.2372,77.2014,77.2193,2500.0
2014-04-30 12:20:00,86.3,86.3,86.27,86.3,4100.0,77.2372,77.2372,77.2103,77.2372,4100.0
2014-04-30 12:25:00,86.29,86.29,86.26,86.29,1800.0,77.2282,77.2282,77.2014,77.2282,1800.0
2014-04-30 12:30:00,86.29,86.3,86.25,86.29,21000.0,77.2282,77.2372,77.1924,77.2282,21000.0
2014-04-30 12:35:00,86.29,86.31,86.28,86.29,6800.0,77.2282,77.2461,77.2193,77.2282,6800.0
2014-04-30 12:40:00,86.3,86.31,86.28,86.29,51200.0,77.2372,77.2461,77.2193,77.2282,51200.0
2014-04-30 12:45:00,86.3,86.32,86.29,86.31,11600.0,77.2372,77.2551,77.2282,77.2461,11600.0
2014-04-30 12:50:00,86.31,86.32,86.31,86.32,4900.0,77.2461,77.2551,77.2461,77.2551,4900.0
2014-04-30 12:55:00,86.34,86.37,86.34,86.35,4400.0,77.273,77.2998,77.273,77.2819,4400.0
2014-04-30 13:00:00,86.34,86.38,86.34,86.38,4300.0,77.273,77.3088,77.273,77.3088,4300.0
2014-04-30 13:05:00,86.38,86.41,86.38,86.41,5300.0,77.3088,77.3356,77.3088,77.3356,5300.0
2014-04-30 13:10:00,86.4,86.4,86.37,86.37,5400.0,77.3267,77.3267,77.2998,77.2998,5400.0
2014-04-30 13:15:00,86.37,86.39,86.35,86.36,3700.0,77.2998,77.3177,77.2819,77.2909,3700.0
2014-04-30 13:20:00,86.34,86.38,86.32,86.36,6200.0,77.273,77.3088,77.2551,77.2909,6200.0
2014-04-30 13:25:00,86.36,86.39,86.36,86.39,7200.0,77.2909,77.3177,77.2909,77.3177,7200.0
2014-04-30 13:30:00,86.34,86.38,86.34,86.36,12000.0,77.273,77.3088,77.273,77.2909,12000.0
2014-04-30 13:35:00,86.37,86.39,86.36,86.36,7300.0,77.2998,77.3177,77.2909,77.2909,7300.0
2014-04-30 13:40:00,86.36,86.36,86.31,86.33,39800.0,77.2909,77.2909,77.2461,77.264,39800.0
2014-04-30 13:45:00,86.34,86.34,86.32,86.34,9400.0,77.273,77.273,77.2551,77.273,9400.0
2014-04-30 13:50:00,86.34,86.34,86.32,86.34,8300.0,77.273,77.273,77.2551,77.273,8300.0
2014-04-30 13:55:00,86.34,86.35,86.3,86.32,3800.0,77.273,77.2819,77.2372,77.2551,3800.0
2014-04-30 14:00:00,86.29,86.52,86.19,86.46,3900.0,77.2282,77.4341,77.1387,77.3804,3900.0
2014-04-30 14:05:00,86.44,86.45,86.25,86.38,40200.0,77.3625,77.3714,77.1924,77.3088,40200.0
2014-04-30 14:10:00,86.34,86.35,86.21,86.25,7700.0,77.273,77.2819,77.1566,77.1924,7700.0
2014-04-30 14:15:00,86.24,86.36,86.22,86.33,10400.0,77.1835,77.2909,77.1656,77.264,10400.0
2014-04-30 14:20:00,86.33,86.4,86.31,86.39,4200.0,77.264,77.3267,77.2461,77.3177,4200.0
2014-04-30 14:25:00,86.42,86.42,86.35,86.38,3300.0,77.3446,77.3446,77.2819,77.3088,3300.0
2014-04-30 14:30:00,86.39,86.44,86.37,86.42,6900.0,77.3177,77.3625,77.2998,77.3446,6900.0
2014-04-30 14:35:00,86.46,86.46,86.33,86.35,79600.0,77.3804,77.3804,77.264,77.2819,79600.0
2014-04-30 14:40:00,86.36,86.43,86.36,86.4,18900.0,77.2909,77.3535,77.2909,77.3267,18900.0
2014-04-30 14:45:00,86.44,86.57,86.43,86.56,13500.0,77.3625,77.4788,77.3535,77.4699,13500.0
2014-04-30 14:50:00,86.57,86.6,86.53,86.58,11200.0,77.4788,77.5057,77.443,77.4878,11200.0
2014-04-30 14:55:00,86.58,86.6,86.51,86.51,7600.0,77.4878,77.5057,77.4251,77.4251,7600.0
2014-04-30 15:00:00,86.52,86.55,86.45,86.48,10700.0,77.4341,77.4609,77.3714,77.3983,10700.0
2014-04-30 15:05:00,86.48,86.48,86.41,86.41,6100.0,77.3983,77.3983,77.3356,77.3356,6100.0
2014-04-30 15:10:00,86.4,86.44,86.4,86.43,4400.0,77.3267,77.3625,77.3267,77.3535,4400.0
2014-04-30 15:15:00,86.42,86.42,86.32,86.39,6000.0,77.3446,77.3446,77.2551,77.3177,6000.0
2014-04-30 15:20:00,86.38,86.41,86.35,86.36,23500.0,77.3088,77.3356,77.2819,77.2909,23500.0
2014-04-30 15:25:00,86.37,86.49,86.37,86.48,14200.0,77.2998,77.4072,77.2998,77.3983,14200.0
2014-04-30 15:30:00,86.48,86.56,86.47,86.54,16700.0,77.3983,77.4699,77.3893,77.452,16700.0
2014-04-30 15:35:00,86.53,86.54,86.47,86.52,6800.0,77.443,77.452,77.3893,77.4341,6800.0
2014-04-30 15:40:00,86.5,86.6,86.49,86.6,15300.0,77.4162,77.5057,77.4072,77.5057,15300.0
2014-04-30 15:45:00,86.58,86.59,86.41,86.48,55500.0,77.4878,77.4967,77.3356,77.3983,55500.0
2014-04-30 15:50:00,86.49,86.55,86.49,86.53,35800.0,77.4072,77.4609,77.4072,77.443,35800.0
2014-04-30 15:55:00,86.52,86.57,86.48,86.57,85600.0,77.4341,77.4788,77.3983,77.4788,85600.0
2014-05-01 09:30:00,86.49,86.81,86.49,86.49,26100.0,77.4072,77.6936,77.4072,77.4072,26100.0
2014-05-01 09:35:00,86.45,86.6,86.45,86.57,22100.0,77.3714,77.5057,77.3714,77.4788,22100.0
2014-05-01 09:40:00,86.61,86.73,86.58,86.69,25200.0,77.5146,77.622,77.4878,77.5862,25200.0
2014-05-01 09:45:00,86.68,86.71,86.61,86.63,51100.0,77.5773,77.6041,77.5146,77.5325,51100.0
2014-05-01 09:50:00,86.63,86.69,86.56,86.63,9600.0,77.5325,77.5862,77.4699,77.5325,9600.0
2014-05-01 09:55:00,86.62,86.68,86.52,86.52,9700.0,77.5236,77.5773,77.4341,77.4341,9700.0
2014-05-01 10:00:00,86.54,86.63,86.49,86.59,21600.0,77.452,77.5325,77.4072,77.4967,21600.0
2014-05-01 10:05:00,86.58,86.68,86.58,86.6,16800.0,77.4878,77.5773,77.4878,77.5057,16800.0
2014-05-01 10:10:00,86.59,86.65,86.48,86.48,23000.0,77.4967,77.5504,77.3983,77.3983,23000.0
2014-05-01 10:15:00,86.47,86.51,86.37,86.43,26500.0,77.3893,77.4251,77.2998,77.3535,26500.0
2014-05-01 10:20:00,86.42,86.53,86.38,86.53,165400.0,77.3446,77.443,77.3088,77.443,165400.0
2014-05-01 10:25:00,86.53,86.61,86.53,86.59,20000.0,77.443,77.5146,77.443,77.4967,20000.0
2014-05-01 10:30:00,86.6,86.66,86.59,86.65,32400.0,77.5057,77.5594,77.4967,77.5504,32400.0
2014-05-01 10:35:00,86.64,86.66,86.61,86.63,27200.0,77.5415,77.5594,77.5146,77.5325,27200.0
2014-05-01 10:40:00,86.63,86.71,86.63,86.71,47700.0,77.5325,77.6041,77.5325,77.6041,47700.0
2014-05-01 10:45:00,86.7,86.79,86.69,86.75,86600.0,77.5952,77.6757,77.5862,77.6399,86600.0
2014-05-01 10:50:00,86.76,86.84,86.76,86.79,25900.0,77.6489,77.7205,77.6489,77.6757,25900.0
2014-05-01 10:55:00,86.81,86.83,86.77,86.77,10400.0,77.6936,77.7115,77.6578,77.6578,10400.0
2014-05-01 11:00:00,86.79,86.81,86.77,86.79,8100.0,77.6757,77.6936,77.6578,77.6757,8100.0
2014-05-01 11:05:00,86.79,86.79,86.71,86.73,22400.0,77.6757,77.6757,77.6041,77.622,22400.0
2014-05-01 11:10:00,86.75,86.8,86.74,86.78,22100.0,77.6399,77.6847,77.631,77.6668,22100.0
2014-05-01 11:15:00,86.79,86.82,86.78,86.81,7700.0,77.6757,77.7026,77.6668,77.6936,7700.0
2014-05-01 11:20:00,86.81,86.84,86.78,86.83,26000.0,77.6936,77.7205,77.6668,77.7115,26000.0
2014-05-01 11:25:00,86.85,86.88,86.85,86.86,17600.0,77.7294,77.7563,77.7294,77.7384,17600.0
2014-05-01 11:30:00,86.86,87.02,86.86,86.95,29100.0,77.7384,77.8816,77.7384,77.8189,29100.0
2014-05-01 11:35:00,86.96,87.01,86.95,86.97,38200.0,77.8279,77.8726,77.8189,77.8368,38200.0
2014-05-01 11:40:00,86.96,86.97,86.93,86.94,19500.0,77.8279,77.8368,77.801,77.81,19500.0
2014-05-01 11:45:00,86.93,86.94,86.89,86.9,16100.0,77.801,77.81,77.7652,77.7742,16100.0
2014-05-01 11:50:00,86.9,86.9,86.82,86.84,5100.0,77.7742,77.7742,77.7026,77.7205,5100.0
2014-05-01 11:55:00,86.84,86.87,86.77,86.79,41400.0,77.7205,77.7473,77.6578,77.6757,41400.0
2014-05-01 12:00:00,86.79,86.88,86.77,86.88,13300.0,77.6757,77.7563,77.6578,77.7563,13300.0
2014-05-01 12:05:00,86.87,86.91,86.85,86.9,5500.0,77.7473,77.7831,77.7294,77.7742,5500.0
2014-05-01 12:10:00,86.9,86.91,86.86,86.91,15900.0,77.7742,77.7831,77.7384,77.7831,15900.0
2014-05-01 12:15:00,86.91,86.91,86.85,86.87,4300.0,77.7831,77.7831,77.7294,77.7473,4300.0
2014-05-01 12:20:00,86.85,86.86,86.8,86.86,41400.0,77.7294,77.7384,77.6847,77.7384,41400.0
2014-05-01 12:25:00,86.86,86.89,86.82,86.86,8400.0,77.7384,77.7652,77.7026,77.7384,8400.0
2014-05-01 12:30:00,86.87,86.87,86.81,86.86,8500.0,77.7473,77.7473,77.6936,77.7384,8500.0
2014-05-01 12:35:00,86.87,86.87,86.81,86.81,15300.0,77.7473,77.7473,77.6936,77.6936,15300.0
2014-05-01 12:40:00,86.8,86.83,86.79,86.8,4500.0,77.6847,77.7115,77.6757,77.6847,4500.0
2014-05-01 12:45:00,86.79,86.8,86.74,86.77,28400.0,77.6757,77.6847,77.631,77.6578,28400.0
2014-05-01 12:50:00,86.77,86.81,86.77,86.81,33000.0,77.6578,77.6936,77.6578,77.6936,33000.0
2014-05-01 12:55:00,86.81,86.84,86.79,86.83,2900.0,77.6936,77.7205,77.6757,77.7115,2900.0
2014-05-01 13:00:00,86.8,86.84,86.8,86.81,2600.0,77.6847,77.7205,77.6847,77.6936,2600.0
2014-05-01 13:05:00,86.8,86.87,86.79,86.85,4500.0,77.6847,77.7473,77.6757,77.7294,4500.0
2014-05-01 13:10:00,86.84,86.84,86.77,86.8,11700.0,77.7205,77.7205,77.6578,77.6847,11700.0
2014-05-01 13:15:00,86.79,86.79,86.76,86.77,5800.0,77.6757,77.6757,77.6489,77.6578,5800.0
2014-05-01 13:20:00,86.76,86.77,86.72,86.73,14600.0,77.6489,77.6578,77.6131,77.622,14600.0
2014-05-01 13:25:00,86.75,86.78,86.73,86.73,13300.0,77.6399,77.6668,77.622,77.622,13300.0
2014-05-01 13:30:00,86.73,86.75,86.68,86.72,16200.0,77.622,77.6399,77.5773,77.6131,16200.0
2014-05-01 13:35:00,86.72,86.77,86.71,86.76,17800.0,77.6131,77.6578,77.6041,77.6489,17800.0
2014-05-01 13:40:00,86.76,86.76,86.7,86.72,32000.0,77.6489,77.6489,77.5952,77.6131,32000.0
2014-05-01 13:45:00,86.72,86.76,86.69,86.69,13800.0,77.6131,77.6489,77.5862,77.5862,13800.0
2014-05-01 13:50:00,86.67,86.67,86.62,86.64,22600.0,77.5683,77.5683,77.5236,77.5415,22600.0
2014-05-01 13:55:00,86.64,86.64,86.52,86.57,9000.0,77.5415,77.5415,77.4341,77.4788,9000.0
2014-05-01 14:00:00,86.56,86.67,86.56,86.67,26300.0,77.4699,77.5683,77.4699,77.5683,26300.0
2014-05-01 14:05:00,86.67,86.68,86.64,86.68,27000.0,77.5683,77.5773,77.5415,77.5773,27000.0
2014-05-01 14:10:00,86.69,86.72,86.65,86.65,18200.0,77.5862,77.6131,77.5504,77.5504,18200.0
2014-05-01 14:15:00,86.65,86.68,86.62,86.62,15600.0,77.5504,77.5773,77.5236,77.5236,15600.0
2014-05-01 14:20:00,86.62,86.68,86.61,86.66,18000.0,77.5236,77.5773,77.5146,77.5594,18000.0
2014-05-01 14:25:00,86.66,86.69,86.64,86.68,16300.0,77.5594,77.5862,77.5415,77.5773,16300.0
2014-05-01 14:30:00,86.68,86.69,86.65,86.65,29000.0,77.5773,77.5862,77.5504,77.5504,29000.0
2014-05-01 14:35:00,86.63,86.63,86.56,86.57,19200.0,77.5325,77.5325,77.4699,77.4788,19200.0
2014-05-01 14:40:00,86.56,86.6,86.51,86.52,9700.0,77.4699,77.5057,77.4251,77.4341,9700.0
2014-05-01 14:45:00,86.52,86.59,86.48,86.58,37300.0,77.4341,77.4967,77.3983,77.4878,37300.0
2014-05-01 14:50:00,86.58,86.62,86.56,86.57,12100.0,77.4878,77.5236,77.4699,77.4788,12100.0
2014-05-01 14:55:00,86.57,86.6,86.54,86.59,14400.0,77.4788,77.5057,77.452,77.4967,14400.0
2014-05-01 15:00:00,86.6,86.6,86.55,86.55,10300.0,77.5057,77.5057,77.4609,77.4609,10300.0
2014-05-01 15:05:00,86.56,86.59,86.53,86.55,9100.0,77.4699,77.4967,77.443,77.4609,9100.0
2014-05-01 15:10:00,86.55,86.61,86.49,86.61,6800.0,77.4609,77.5146,77.4072,77.5146,6800.0
2014-05-01 15:15:00,86.62,86.7,86.59,86.62,25400.0,77.5236,77.5952,77.4967,77.5236,25400.0
2014-05-01 15:20:00,86.62,86.66,86.59,86.59,13400.0,77.5236,77.5594,77.4967,77.4967,13400.0
2014-05-01 15:25:00,86.6,86.6,86.55,86.57,10300.0,77.5057,77.5057,77.4609,77.4788,10300.0
2014-05-01 15:30:00,86.56,86.58,86.53,86.57,37500.0,77.4699,77.4878,77.443,77.4788,37500.0
2014-05-01 15:35:00,86.57,86.61,86.56,86.57,20600.0,77.4788,77.5146,77.4699,77.4788,20600.0
2014-05-01 15:40:00,86.57,86.62,86.56,86.56,21900.0,77.4788,77.5236,77.4699,77.4699,21900.0
2014-05-01 15:45:00,86.56,86.57,86.54,86.55,25700.0,77.4699,77.4788,77.452,77.4609,25700.0
2014-05-01 15:50:00,86.55,86.67,86.55,86.66,53600.0,77.4609,77.5683,77.4609,77.5594,53600.0
2014-05-01 15:55:00,86.66,86.67,86.61,86.67,62500.0,77.5594,77.5683,77.5146,77.5683,62500.0
2014-05-02 09:30:00,86.63,86.82,86.61,86.73,48000.0,77.5325,77.7026,77.5146,77.622,48000.0
2014-05-02 09:35:00,86.73,86.89,86.73,86.88,26400.0,77.622,77.7652,77.622,77.7563,26400.0
2014-05-02 09:40:00,86.93,86.93,86.74,86.8,29100.0,77.801,77.801,77.631,77.6847,29100.0
2014-05-02 09:45:00,86.83,86.93,86.71,86.71,34400.0,77.7115,77.801,77.6041,77.6041,34400.0
2014-05-02 09:50:00,86.69,86.79,86.67,86.7,14500.0,77.5862,77.6757,77.5683,77.5952,14500.0
2014-05-02 09:55:00,86.72,86.78,86.65,86.78,8200.0,77.6131,77.6668,77.5504,77.6668,8200.0
2014-05-02 10:00:00,86.75,86.8,86.69,86.72,13000.0,77.6399,77.6847,77.5862,77.6131,13000.0
2014-05-02 10:05:00,86.75,86.94,86.75,86.91,15400.0,77.6399,77.81,77.6399,77.7831,15400.0
2014-05-02 10:10:00,86.93,87.0,86.93,86.96,11800.0,77.801,77.8637,77.801,77.8279,11800.0
2014-05-02 10:15:00,86.98,86.99,86.94,86.94,5100.0,77.8458,77.8547,77.81,77.81,5100.0
2014-05-02 10:20:00,86.95,86.98,86.91,86.97,11800.0,77.8189,77.8458,77.7831,77.8368,11800.0
2014-05-02 10:25:00,86.98,87.0,86.85,86.9,6900.0,77.8458,77.8637,77.7294,77.7742,6900.0
2014-05-02 10:30:00,86.88,86.92,86.83,86.92,12600.0,77.7563,77.7921,77.7115,77.7921,12600.0
2014-05-02 10:35:00,86.92,87.0,86.91,86.94,24300.0,77.7921,77.8637,77.7831,77.81,24300.0
2014-05-02 10:40:00,86.92,86.96,86.72,86.74,57400.0,77.7921,77.8279,77.6131,77.631,57400.0
2014-05-02 10:45:00,86.75,86.76,86.5,86.5,73500.0,77.6399,77.6489,77.4162,77.4162,73500.0
2014-05-02 10:50:00,86.49,86.61,86.45,86.57,21000.0,77.4072,77.5146,77.3714,77.4788,21000.0
2014-05-02 10:55:00,86.57,86.66,86.52,86.58,19500.0,77.4788,77.5594,77.4341,77.4878,19500.0
2014-05-02 11:00:00,86.56,86.71,86.55,86.7,18000.0,77.4699,77.6041,77.4609,77.5952,18000.0
2014-05-02 11:05:00,86.7,86.74,86.67,86.69,16200.0,77.5952,77.631,77.5683,77.5862,16200.0
2014-05-02 11:10:00,86.65,86.69,86.6,86.61,15600.0,77.5504,77.5862,77.5057,77.5146,15600.0
2014-05-02 11:15:00,86.59,86.69,86.59,86.68,13300.0,77.4967,77.5862,77.4967,77.5773,13300.0
2014-05-02 11:20:00,86.68,86.68,86.6,86.6,28400.0,77.5773,77.5773,77.5057,77.5057,28400.0
2014-05-02 11:25:00,86.6,86.63,86.54,86.56,33000.0,77.5057,77.5325,77.452,77.4699,33000.0
2014-05-02 11:30:00,86.59,86.75,86.58,86.74,17700.0,77.4967,77.6399,77.4878,77.631,17700.0
2014-05-02 11:35:00,86.73,86.75,86.7,86.7,14500.0,77.622,77.6399,77.5952,77.5952,14500.0
2014-05-02 11:40:00,86.7,86.7,86.66,86.67,16100.0,77.5952,77.5952,77.5594,77.5683,16100.0
2014-05-02 11:45:00,86.68,86.78,86.68,86.76,8500.0,77.5773,77.6668,77.5773,77.6489,8500.0
2014-05-02 11:50:00,86.75,86.82,86.75,86.8,19900.0,77.6399,77.7026,77.6399,77.6847,19900.0
2014-05-02 11:55:00,86.78,86.84,86.78,86.8,8100.0,77.6668,77.7205,77.6668,77.6847,8100.0
2014-05-02 12:00:00,86.78,86.78,86.73,86.73,14800.0,77.6668,77.6668,77.622,77.622,14800.0
2014-05-02 12:05:00,86.72,86.77,86.7,86.7,15600.0,77.6131,77.6578,77.5952,77.5952,15600.0
2014-05-02 12:10:00,86.7,86.76,86.69,86.76,13400.0,77.5952,77.6489,77.5862,77.6489,13400.0
2014-05-02 12:15:00,86.75,86.77,86.74,86.75,14200.0,77.6399,77.6578,77.631,77.6399,14200.0
2014-05-02 12:20:00,86.77,86.78,86.74,86.74,15800.0,77.6578,77.6668,77.631,77.631,15800.0
2014-05-02 12:25:00,86.74,86.75,86.72,86.74,20400.0,77.631,77.6399,77.6131,77.631,20400.0
2014-05-02 12:30:00,86.74,86.76,86.71,86.75,50900.0,77.631,77.6489,77.6041,77.6399,50900.0
2014-05-02 12:35:00,86.75,86.82,86.75,86.8,51300.0,77.6399,77.7026,77.6399,77.6847,51300.0
2014-05-02 12:40:00,86.8,86.81,86.79,86.8,21000.0,77.6847,77.6936,77.6757,77.6847,21000.0
2014-05-02 12:45:00,86.8,86.81,86.79,86.8,30500.0,77.6847,77.6936,77.6757,77.6847,30500.0
2014-05-02 12:50:00,86.8,86.8,86.77,86.79,14600.0,77.6847,77.6847,77.6578,77.6757,14600.0
2014-05-02 12:55:00,86.77,86.79,86.77,86.77,20000.0,77.6578,77.6757,77.6578,77.6578,20000.0
2014-05-02 13:00:00,86.77,86.79,86.77,86.78,24400.0,77.6578,77.6757,77.6578,77.6668,24400.0
2014-05-02 13:05:00,86.81,86.81,86.72,86.72,11600.0,77.6936,77.6936,77.6131,77.6131,11600.0
2014-05-02 13:10:00,86.71,86.73,86.68,86.72,11500.0,77.6041,77.622,77.5773,77.6131,11500.0
2014-05-02 13:15:00,86.68,86.7,86.66,86.68,15700.0,77.5773,77.5952,77.5594,77.5773,15700.0
2014-05-02 13:20:00,86.68,86.69,86.65,86.68,21900.0,77.5773,77.5862,77.5504,77.5773,21900.0
2014-05-02 13:25:00,86.68,86.68,86.62,86.62,3800.0,77.5773,77.5773,77.5236,77.5236,3800.0
2014-05-02 13:30:00,86.61,86.64,86.58,86.63,17600.0,77.5146,77.5415,77.4878,77.5325,17600.0
2014-05-02 13:35:00,86.63,86.64,86.58,86.61,62900.0,77.5325,77.5415,77.4878,77.5146,62900.0
2014-05-02 13:40:00,86.61,86.62,86.56,86.62,26500.0,77.5146,77.5236,77.4699,77.5236,26500.0
2014-05-02 13:45:00,86.62,86.65,86.6,86.62,16200.0,77.5236,77.5504,77.5057,77.5236,16200.0
2014-05-02 13:50:00,86.64,86.65,86.6,86.6,7700.0,77.5415,77.5504,77.5057,77.5057,7700.0
2014-05-02 13:55:00,86.6,86.6,86.55,86.55,17300.0,77.5057,77.5057,77.4609,77.4609,17300.0
2014-05-02 14:00:00,86.54,86.55,86.48,86.55,32000.0,77.452,77.4609,77.3983,77.4609,32000.0
2014-05-02 14:05:00,86.55,86.57,86.49,86.49,13400.0,77.4609,77.4788,77.4072,77.4072,13400.0
2014-05-02 14:10:00,86.48,86.53,86.47,86.51,22600.0,77.3983,77.443,77.3893,77.4251,22600.0
2014-05-02 14:15:00,86.51,86.61,86.51,86.59,6800.0,77.4251,77.5146,77.4251,77.4967,6800.0
2014-05-02 14:20:00,86.6,86.6,86.54,86.55,28400.0,77.5057,77.5057,77.452,77.4609,28400.0
2014-05-02 14:25:00,86.55,86.58,86.54,86.54,11600.0,77.4609,77.4878,77.452,77.452,11600.0
2014-05-02 14:30:00,86.55,86.61,86.55,86.61,7900.0,77.4609,77.5146,77.4609,77.5146,7900.0
2014-05-02 14:35:00,86.64,86.66,86.61,86.61,12900.0,77.5415,77.5594,77.5146,77.5146,12900.0
2014-05-02 14:40:00,86.6,86.63,86.6,86.63,10700.0,77.5057,77.5325,77.5057,77.5325,10700.0
2014-05-02 14:45:00,86.63,86.63,86.58,86.6,20500.0,77.5325,77.5325,77.4878,77.5057,20500.0
2014-05-02 14:50:00,86.61,86.64,86.6,86.64,2300.0,77.5146,77.5415,77.5057,77.5415,2300.0
2014-05-02 14:55:00,86.62,86.64,86.61,86.61,2200.0,77.5236,77.5415,77.5146,77.5146,2200.0
2014-05-02 15:00:00,86.64,86.68,86.63,86.68,8800.0,77.5415,77.5773,77.5325,77.5773,8800.0
2014-05-02 15:05:00,86.68,86.73,86.68,86.73,8200.0,77.5773,77.622,77.5773,77.622,8200.0
2014-05-02 15:10:00,86.73,86.73,86.68,86.69,10200.0,77.622,77.622,77.5773,77.5862,10200.0
2014-05-02 15:15:00,86.68,86.7,86.67,86.69,8400.0,77.5773,77.5952,77.5683,77.5862,8400.0
2014-05-02 15:20:00,86.68,86.7,86.63,86.63,9000.0,77.5773,77.5952,77.5325,77.5325,9000.0
2014-05-02 15:25:00,86.65,86.66,86.6,86.61,92500.0,77.5504,77.5594,77.5057,77.5146,92500.0
2014-05-02 15:30:00,86.61,86.62,86.56,86.56,41100.0,77.5146,77.5236,77.4699,77.4699,41100.0
2014-05-02 15:35:00,86.55,86.57,86.53,86.55,21000.0,77.4609,77.4788,77.443,77.4609,21000.0
2014-05-02 15:40:00,86.56,86.58,86.55,86.58,18000.0,77.4699,77.4878,77.4609,77.4878,18000.0
2014-05-02 15:45:00,86.59,86.61,86.57,86.6,26300.0,77.4967,77.5146,77.4788,77.5057,26300.0
2014-05-02 15:50:00,86.59,86.67,86.59,86.63,25200.0,77.4967,77.5683,77.4967,77.5325,25200.0
2014-05-02 15:55:00,86.63,86.65,86.6,86.62,40500.0,77.5325,77.5504,77.5057,77.5236,40500.0
2014-05-05 09:30:00,86.2,86.35,86.01,86.01,13700.0,77.1477,77.2819,76.9776,76.9776,13700.0
2014-05-05 09:35:00,86.02,86.05,85.94,86.02,13100.0,76.9866,77.0134,76.915,76.9866,13100.0
2014-05-05 09:40:00,86.02,86.17,86.0,86.16,8300.0,76.9866,77.1208,76.9687,77.1119,8300.0
2014-05-05 09:45:00,86.16,86.18,86.04,86.08,7000.0,77.1119,77.1298,77.0045,77.0403,7000.0
2014-05-05 09:50:00,86.05,86.3,86.05,86.3,14700.0,77.0134,77.2372,77.0134,77.2372,14700.0
2014-05-05 09:55:00,86.28,86.39,86.26,86.39,5400.0,77.2193,77.3177,77.2014,77.3177,5400.0
2014-05-05 10:00:00,86.44,86.45,86.34,86.38,22300.0,77.3625,77.3714,77.273,77.3088,22300.0
2014-05-05 10:05:00,86.37,86.37,86.3,86.34,20700.0,77.2998,77.2998,77.2372,77.273,20700.0
2014-05-05 10:10:00,86.34,86.42,86.34,86.41,13400.0,77.273,77.3446,77.273,77.3356,13400.0
2014-05-05 10:15:00,86.42,86.58,86.42,86.58,16800.0,77.3446,77.4878,77.3446,77.4878,16800.0
2014-05-05 10:20:00,86.58,86.64,86.57,86.6,15300.0,77.4878,77.5415,77.4788,77.5057,15300.0
2014-05-05 10:25:00,86.63,86.63,86.5,86.51,12200.0,77.5325,77.5325,77.4162,77.4251,12200.0
2014-05-05 10:30:00,86.52,86.59,86.52,86.58,9400.0,77.4341,77.4967,77.4341,77.4878,9400.0
2014-05-05 10:35:00,86.56,86.64,86.56,86.61,22000.0,77.4699,77.5415,77.4699,77.5146,22000.0
2014-05-05 10:40:00,86.63,86.81,86.63,86.79,13900.0,77.5325,77.6936,77.5325,77.6757,13900.0
2014-05-05 10:45:00,86.76,86.78,86.71,86.73,12200.0,77.6489,77.6668,77.6041,77.622,12200.0
2014-05-05 10:50:00,86.72,86.78,86.7,86.75,12800.0,77.6131,77.6668,77.5952,77.6399,12800.0
2014-05-05 10:55:00,86.75,86.75,86.68,86.68,1600.0,77.6399,77.6399,77.5773,77.5773,1600.0
2014-05-05 11:00:00,86.7,86.71,86.62,86.65,4200.0,77.5952,77.6041,77.5236,77.5504,4200.0
2014-05-05 11:05:00,86.64,86.67,86.61,86.65,8700.0,77.5415,77.5683,77.5146,77.5504,8700.0
2014-05-05 11:10:00,86.66,86.71,86.64,86.67,9200.0,77.5594,77.6041,77.5415,77.5683,9200.0
2014-05-05 11:15:00,86.69,86.71,86.66,86.66,4300.0,77.5862,77.6041,77.5594,77.5594,4300.0
2014-05-05 11:20:00,86.67,86.75,86.66,86.71,34900.0,77.5683,77.6399,77.5594,77.6041,34900.0
2014-05-05 11:25:00,86.7,86.71,86.65,86.71,7400.0,77.5952,77.6041,77.5504,77.6041,7400.0
2014-05-05 11:30:00,86.72,86.8,86.72,86.78,11400.0,77.6131,77.6847,77.6131,77.6668,11400.0
2014-05-05 11:35:00,86.78,86.78,86.74,86.77,5700.0,77.6668,77.6668,77.631,77.6578,5700.0
2014-05-05 11:40:00,86.78,86.85,86.74,86.74,6600.0,77.6668,77.7294,77.631,77.631,6600.0
2014-05-05 11:45:00,86.74,86.79,86.74,86.77,5100.0,77.631,77.6757,77.631,77.6578,5100.0
2014-05-05 11:50:00,86.8,86.8,86.76,86.8,18000.0,77.6847,77.6847,77.6489,77.6847,18000.0
2014-05-05 11:55:00,86.79,86.82,86.79,86.82,17400.0,77.6757,77.7026,77.6757,77.7026,17400.0
2014-05-05 12:00:00,86.82,86.84,86.81,86.81,9300.0,77.7026,77.7205,77.6936,77.6936,9300.0
2014-05-05 12:05:00,86.8,86.83,86.74,86.75,31500.0,77.6847,77.7115,77.631,77.6399,31500.0
2014-05-05 12:10:00,86.74,86.79,86.73,86.79,17500.0,77.631,77.6757,77.622,77.6757,17500.0
2014-05-05 12:15:00,86.78,86.81,86.77,86.79,48900.0,77.6668,77.6936,77.6578,77.6757,48900.0
2014-05-05 12:20:00,86.79,86.83,86.78,86.82,32000.0,77.6757,77.7115,77.6668,77.7026,32000.0
2014-05-05 12:25:00,86.82,86.82,86.8,86.81,24500.0,77.7026,77.7026,77.6847,77.6936,24500.0
2014-05-05 12:30:00,86.78,86.8,86.76,86.8,8200.0,77.6668,77.6847,77.6489,77.6847,8200.0
2014-05-05 12:35:00,86.79,86.81,86.78,86.81,2200.0,77.6757,77.6936,77.6668,77.6936,2200.0
2014-05-05 12:40:00,86.78,86.8,86.77,86.77,4600.0,77.6668,77.6847,77.6578,77.6578,4600.0
2014-05-05 12:45:00,86.79,86.81,86.78,86.79,1700.0,77.6757,77.6936,77.6668,77.6757,1700.0
2014-05-05 12:50:00,86.8,86.8,86.76,86.77,1700.0,77.6847,77.6847,77.6489,77.6578,1700.0
2014-05-05 12:55:00,86.77,86.77,86.7,86.71,9400.0,77.6578,77.6578,77.5952,77.6041,9400.0
2014-05-05 13:00:00,86.7,86.72,86.7,86.7,7300.0,77.5952,77.6131,77.5952,77.5952,7300.0
2014-05-05 13:05:00,86.73,86.74,86.7,86.72,3100.0,77.622,77.631,77.5952,77.6131,3100.0
2014-05-05 13:10:00,86.71,86.71,86.64,86.67,8500.0,77.6041,77.6041,77.5415,77.5683,8500.0
2014-05-05 13:15:00,86.67,86.7,86.64,86.7,20000.0,77.5683,77.5952,77.5415,77.5952,20000.0
2014-05-05 13:20:00,86.7,86.72,86.69,86.71,8500.0,77.5952,77.6131,77.5862,77.6041,8500.0
2014-05-05 13:25:00,86.72,86.73,86.68,86.69,4200.0,77.6131,77.622,77.5773,77.5862,4200.0
2014-05-05 13:30:00,86.69,86.74,86.69,86.74,3200.0,77.5862,77.631,77.5862,77.631,3200.0
2014-05-05 13:35:00,86.72,86.73,86.71,86.72,2700.0,77.6131,77.622,77.6041,77.6131,2700.0
2014-05-05 13:40:00,86.7,86.76,86.7,86.76,6000.0,77.5952,77.6489,77.5952,77.6489,6000.0
2014-05-05 13:45:00,86.75,86.75,86.74,86.74,1100.0,77.6399,77.6399,77.631,77.631,1100.0
2014-05-05 13:50:00,86.77,86.77,86.74,86.77,4900.0,77.6578,77.6578,77.631,77.6578,4900.0
2014-05-05 13:55:00,86.77,86.78,86.76,86.76,52000.0,77.6578,77.6668,77.6489,77.6489,52000.0
2014-05-05 14:00:00,86.76,86.8,86.76,86.79,13900.0,77.6489,77.6847,77.6489,77.6757,13900.0
2014-05-05 14:05:00,86.79,86.81,86.77,86.8,11200.0,77.6757,77.6936,77.6578,77.6847,11200.0
2014-05-05 14:10:00,86.8,86.81,86.79,86.79,3900.0,77.6847,77.6936,77.6757,77.6757,3900.0
2014-05-05 14:15:00,86.79,86.82,86.79,86.81,5200.0,77.6757,77.7026,77.6757,77.6936,5200.0
2014-05-05 14:20:00,86.81,86.85,86.81,86.85,33500.0,77.6936,77.7294,77.6936,77.7294,33500.0
2014-05-05 14:25:00,86.84,86.85,86.83,86.83,5100.0,77.7205,77.7294,77.7115,77.7115,5100.0
2014-05-05 14:30:00,86.83,86.84,86.8,86.84,7100.0,77.7115,77.7205,77.6847,77.7205,7100.0
2014-05-05 14:35:00,86.84,86.85,86.81,86.83,6700.0,77.7205,77.7294,77.6936,77.7115,6700.0
2014-05-05 14:40:00,86.84,86.89,86.84,86.89,9100.0,77.7205,77.7652,77.7205,77.7652,9100.0
2014-05-05 14:45:00,86.9,86.98,86.88,86.98,13300.0,77.7742,77.8458,77.7563,77.8458,13300.0
2014-05-05 14:50:00,86.99,86.99,86.92,86.96,19100.0,77.8547,77.8547,77.7921,77.8279,19100.0
2014-05-05 14:55:00,86.96,86.96,86.94,86.96,21500.0,77.8279,77.8279,77.81,77.8279,21500.0
2014-05-05 15:00:00,86.95,86.95,86.9,86.92,4400.0,77.8189,77.8189,77.7742,77.7921,4400.0
2014-05-05 15:05:00,86.91,86.95,86.91,86.95,31500.0,77.7831,77.8189,77.7831,77.8189,31500.0
2014-05-05 15:10:00,86.95,86.96,86.91,86.91,9300.0,77.8189,77.8279,77.7831,77.7831,9300.0
2014-05-05 15:15:00,86.9,86.92,86.89,86.92,14500.0,77.7742,77.7921,77.7652,77.7921,14500.0
2014-05-05 15:20:00,86.9,86.92,86.9,86.9,3000.0,77.7742,77.7921,77.7742,77.7742,3000.0
2014-05-05 15:25:00,86.89,86.92,86.87,86.92,6700.0,77.7652,77.7921,77.7473,77.7921,6700.0
2014-05-05 15:30:00,86.93,86.95,86.91,86.95,10100.0,77.801,77.8189,77.7831,77.8189,10100.0
2014-05-05 15:35:00,86.95,86.95,86.92,86.93,10700.0,77.8189,77.8189,77.7921,77.801,10700.0
2014-05-05 15:40:00,86.92,86.94,86.86,86.86,11500.0,77.7921,77.81,77.7384,77.7384,11500.0
2014-05-05 15:45:00,86.85,86.92,86.85,86.91,38000.0,77.7294,77.7921,77.7294,77.7831,38000.0
2014-05-05 15:50:00,86.9,86.94,86.9,86.93,26500.0,77.7742,77.81,77.7742,77.801,26500.0
2014-05-05 15:55:00,86.92,86.94,86.88,86.92,301600.0,77.7921,77.81,77.7563,77.7921,301600.0
2014-05-06 09:30:00,86.7,86.83,86.63,86.69,21300.0,77.5952,77.7115,77.5325,77.5862,21300.0
2014-05-06 09:35:00,86.69,86.72,86.55,86.57,22500.0,77.5862,77.6131,77.4609,77.4788,22500.0
2014-05-06 09:40:00,86.58,86.59,86.48,86.56,31500.0,77.4878,77.4967,77.3983,77.4699,31500.0
2014-05-06 09:45:00,86.55,86.71,86.52,86.65,14100.0,77.4609,77.6041,77.4341,77.5504,14100.0
2014-05-06 09:50:00,86.65,86.68,86.55,86.63,21100.0,77.5504,77.5773,77.4609,77.5325,21100.0
2014-05-06 09:55:00,86.62,86.69,86.56,86.68,7400.0,77.5236,77.5862,77.4699,77.5773,7400.0
2014-05-06 10:00:00,86.68,86.68,86.58,86.65,11700.0,77.5773,77.5773,77.4878,77.5504,11700.0
2014-05-06 10:05:00,86.61,86.62,86.52,86.53,9500.0,77.5146,77.5236,77.4341,77.443,9500.0
2014-05-06 10:10:00,86.53,86.62,86.52,86.62,6700.0,77.443,77.5236,77.4341,77.5236,6700.0
2014-05-06 10:15:00,86.64,86.69,86.61,86.61,16700.0,77.5415,77.5862,77.5146,77.5146,16700.0
2014-05-06 10:20:00,86.61,86.75,86.61,86.72,7400.0,77.5146,77.6399,77.5146,77.6131,7400.0
2014-05-06 10:25:00,86.7,86.74,86.67,86.74,11700.0,77.5952,77.631,77.5683,77.631,11700.0
2014-05-06 10:30:00,86.73,86.82,86.73,86.79,13500.0,77.622,77.7026,77.622,77.6757,13500.0
2014-05-06 10:35:00,86.79,86.79,86.73,86.74,8200.0,77.6757,77.6757,77.622,77.631,8200.0
2014-05-06 10:40:00,86.7,86.78,86.7,86.77,11400.0,77.5952,77.6668,77.5952,77.6578,11400.0
2014-05-06 10:45:00,86.77,86.77,86.7,86.75,7000.0,77.6578,77.6578,77.5952,77.6399,7000.0
2014-05-06 10:50:00,86.76,86.76,86.62,86.62,9700.0,77.6489,77.6489,77.5236,77.5236,9700.0
2014-05-06 10:55:00,86.63,86.65,86.52,86.53,12100.0,77.5325,77.5504,77.4341,77.443,12100.0
2014-05-06 11:00:00,86.51,86.56,86.47,86.56,13400.0,77.4251,77.4699,77.3893,77.4699,13400.0
2014-05-06 11:05:00,86.56,86.56,86.5,86.54,11200.0,77.4699,77.4699,77.4162,77.452,11200.0
2014-05-06 11:10:00,86.53,86.61,86.52,86.61,5000.0,77.443,77.5146,77.4341,77.5146,5000.0
2014-05-06 11:15:00,86.59,86.61,86.55,86.6,17100.0,77.4967,77.5146,77.4609,77.5057,17100.0
2014-05-06 11:20:00,86.61,86.64,86.58,86.61,11900.0,77.5146,77.5415,77.4878,77.5146,11900.0
2014-05-06 11:25:00,86.61,86.61,86.53,86.56,11800.0,77.5146,77.5146,77.443,77.4699,11800.0
2014-05-06 11:30:00,86.56,86.6,86.54,86.58,5700.0,77.4699,77.5057,77.452,77.4878,5700.0
2014-05-06 11:35:00,86.58,86.64,86.57,86.63,7100.0,77.4878,77.5415,77.4788,77.5325,7100.0
2014-05-06 11:40:00,86.61,86.63,86.59,86.6,3000.0,77.5146,77.5325,77.4967,77.5057,3000.0
2014-05-06 11:45:00,86.58,86.63,86.58,86.62,4900.0,77.4878,77.5325,77.4878,77.5236,4900.0
2014-05-06 11:50:00,86.64,86.64,86.61,86.63,6600.0,77.5415,77.5415,77.5146,77.5325,6600.0
2014-05-06 11:55:00,86.63,86.68,86.63,86.67,5900.0,77.5325,77.5773,77.5325,77.5683,5900.0
2014-05-06 12:00:00,86.67,86.68,86.65,86.65,1000.0,77.5683,77.5773,77.5504,77.5504,1000.0
2014-05-06 12:05:00,86.63,86.65,86.62,86.64,6200.0,77.5325,77.5504,77.5236,77.5415,6200.0
2014-05-06 12:10:00,86.64,86.66,86.63,86.63,4600.0,77.5415,77.5594,77.5325,77.5325,4600.0
2014-05-06 12:15:00,86.6,86.61,86.57,86.59,8600.0,77.5057,77.5146,77.4788,77.4967,8600.0
2014-05-06 12:20:00,86.61,86.61,86.54,86.59,6500.0,77.5146,77.5146,77.452,77.4967,6500.0
2014-05-06 12:25:00,86.55,86.6,86.53,86.58,2100.0,77.4609,77.5057,77.443,77.4878,2100.0
2014-05-06 12:30:00,86.58,86.62,86.58,86.61,2000.0,77.4878,77.5236,77.4878,77.5146,2000.0
2014-05-06 12:35:00,86.6,86.64,86.6,86.61,5700.0,77.5057,77.5415,77.5057,77.5146,5700.0
2014-05-06 12:40:00,86.6,86.62,86.6,86.61,3500.0,77.5057,77.5236,77.5057,77.5146,3500.0
2014-05-06 12:45:00,86.61,86.61,86.57,86.59,7500.0,77.5146,77.5146,77.4788,77.4967,7500.0
2014-05-06 12:50:00,86.59,86.59,86.57,86.57,10400.0,77.4967,77.4967,77.4788,77.4788,10400.0
2014-05-06 12:55:00,86.56,86.59,86.56,86.59,300.0,77.4699,77.4967,77.4699,77.4967,300.0
2014-05-06 13:00:00,86.59,86.59,86.57,86.59,4900.0,77.4967,77.4967,77.4788,77.4967,4900.0
2014-05-06 13:05:00,86.6,86.6,86.51,86.52,9000.0,77.5057,77.5057,77.4251,77.4341,9000.0
2014-05-06 13:10:00,86.51,86.54,86.5,86.51,2300.0,77.4251,77.452,77.4162,77.4251,2300.0
2014-05-06 13:15:00,86.5,86.54,86.49,86.54,7600.0,77.4162,77.452,77.4072,77.452,7600.0
2014-05-06 13:20:00,86.54,86.55,86.52,86.52,4800.0,77.452,77.4609,77.4341,77.4341,4800.0
2014-05-06 13:25:00,86.48,86.48,86.42,86.44,13400.0,77.3983,77.3983,77.3446,77.3625,13400.0
2014-05-06 13:30:00,86.43,86.48,86.43,86.45,4400.0,77.3535,77.3983,77.3535,77.3714,4400.0
2014-05-06 13:35:00,86.43,86.45,86.34,86.34,5000.0,77.3535,77.3714,77.273,77.273,5000.0
2014-05-06 13:40:00,86.34,86.35,86.24,86.24,3000.0,77.273,77.2819,77.1835,77.1835,3000.0
2014-05-06 13:45:00,86.23,86.28,86.23,86.27,26700.0,77.1745,77.2193,77.1745,77.2103,26700.0
2014-05-06 13:50:00,86.27,86.33,86.27,86.32,6800.0,77.2103,77.264,77.2103,77.2551,6800.0
2014-05-06 13:55:00,86.32,86.32,86.23,86.24,13700.0,77.2551,77.2551,77.1745,77.1835,13700.0
2014-05-06 14:00:00,86.19,86.23,86.18,86.21,11000.0,77.1387,77.1745,77.1298,77.1566,11000.0
2014-05-06 14:05:00,86.17,86.23,86.13,86.23,16900.0,77.1208,77.1745,77.085,77.1745,16900.0
2014-05-06 14:10:00,86.21,86.26,86.21,86.23,4900.0,77.1566,77.2014,77.1566,77.1745,4900.0
2014-05-06 14:15:00,86.24,86.3,86.23,86.29,11600.0,77.1835,77.2372,77.1745,77.2282,11600.0
2014-05-06 14:20:00,86.28,86.28,86.2,86.2,18500.0,77.2193,77.2193,77.1477,77.1477,18500.0
2014-05-06 14:25:00,86.2,86.26,86.19,86.21,6600.0,77.1477,77.2014,77.1387,77.1566,6600.0
2014-05-06 14:30:00,86.2,86.27,86.17,86.25,8300.0,77.1477,77.2103,77.1208,77.1924,8300.0
2014-05-06 14:35:00,86.25,86.26,86.19,86.23,13400.0,77.1924,77.2014,77.1387,77.1745,13400.0
2014-05-06 14:40:00,86.22,86.29,86.22,86.28,3200.0,77.1656,77.2282,77.1656,77.2193,3200.0
2014-05-06 14:45:00,86.27,86.29,86.21,86.21,15500.0,77.2103,77.2282,77.1566,77.1566,15500.0
2014-05-06 14:50:00,86.21,86.26,86.21,86.26,6900.0,77.1566,77.2014,77.1566,77.2014,6900.0
2014-05-06 14:55:00,86.26,86.26,86.21,86.21,10100.0,77.2014,77.2014,77.1566,77.1566,10100.0
2014-05-06 15:00:00,86.2,86.23,86.13,86.17,127800.0,77.1477,77.1745,77.085,77.1208,127800.0
2014-05-06 15:05:00,86.17,86.19,86.16,86.17,16700.0,77.1208,77.1387,77.1119,77.1208,16700.0
2014-05-06 15:10:00,86.18,86.27,86.17,86.24,24500.0,77.1298,77.2103,77.1208,77.1835,24500.0
2014-05-06 15:15:00,86.25,86.31,86.25,86.29,10000.0,77.1924,77.2461,77.1924,77.2282,10000.0
2014-05-06 15:20:00,86.29,86.35,86.29,86.29,19500.0,77.2282,77.2819,77.2282,77.2282,19500.0
2014-05-06 15:25:00,86.29,86.29,86.26,86.27,17700.0,77.2282,77.2282,77.2014,77.2103,17700.0
2014-05-06 15:30:00,86.26,86.28,86.24,86.27,18200.0,77.2014,77.2193,77.1835,77.2103,18200.0
2014-05-06 15:35:00,86.27,86.31,86.25,86.31,18000.0,77.2103,77.2461,77.1924,77.2461,18000.0
2014-05-06 15:40:00,86.3,86.3,86.21,86.23,39200.0,77.2372,77.2372,77.1566,77.1745,39200.0
2014-05-06 15:45:00,86.24,86.24,86.18,86.21,21200.0,77.1835,77.1835,77.1298,77.1566,21200.0
2014-05-06 15:50:00,86.21,86.21,86.11,86.13,20800.0,77.1566,77.1566,77.0671,77.085,20800.0
2014-05-06 15:55:00,86.14,86.16,86.09,86.12,58400.0,77.094,77.1119,77.0492,77.0761,58400.0
2014-05-07 09:30:00,86.35,86.4,86.2,86.4,16100.0,77.2819,77.3267,77.1477,77.3267,16100.0
2014-05-07 09:35:00,86.41,86.41,86.24,86.24,14500.0,77.3356,77.3356,77.1835,77.1835,14500.0
2014-05-07 09:40:00,86.25,86.25,86.11,86.21,35600.0,77.1924,77.1924,77.0671,77.1566,35600.0
2014-05-07 09:45:00,86.19,86.27,86.08,86.25,24500.0,77.1387,77.2103,77.0403,77.1924,24500.0
2014-05-07 09:50:00,86.26,86.26,85.99,86.02,28900.0,77.2014,77.2014,76.9598,76.9866,28900.0
2014-05-07 09:55:00,86.02,86.06,85.86,85.86,18600.0,76.9866,77.0224,76.8434,76.8434,18600.0
2014-05-07 10:00:00,85.86,86.06,85.85,86.06,16600.0,76.8434,77.0224,76.8345,77.0224,16600.0
2014-05-07 10:05:00,86.06,86.06,85.67,85.69,13900.0,77.0224,77.0224,76.6734,76.6913,13900.0
2014-05-07 10:10:00,85.67,85.68,85.43,85.46,29100.0,76.6734,76.6823,76.4586,76.4854,29100.0
2014-05-07 10:15:00,85.45,85.54,85.37,85.54,30100.0,76.4765,76.557,76.4049,76.557,30100.0
2014-05-07 10:20:00,85.53,85.6,85.47,85.51,16900.0,76.5481,76.6107,76.4944,76.5302,16900.0
2014-05-07 10:25:00,85.51,85.64,85.48,85.64,14600.0,76.5302,76.6465,76.5033,76.6465,14600.0
2014-05-07 10:30:00,85.63,85.68,85.59,85.65,13200.0,76.6376,76.6823,76.6018,76.6555,13200.0
2014-05-07 10:35:00,85.66,85.87,85.64,85.82,27600.0,76.6644,76.8524,76.6465,76.8076,27600.0
2014-05-07 10:40:00,85.84,85.85,85.71,85.72,18400.0,76.8255,76.8345,76.7092,76.7181,18400.0
2014-05-07 10:45:00,85.74,85.82,85.72,85.8,17100.0,76.736,76.8076,76.7181,76.7897,17100.0
2014-05-07 10:50:00,85.8,85.89,85.79,85.82,29500.0,76.7897,76.8703,76.7808,76.8076,29500.0
2014-05-07 10:55:00,85.83,85.85,85.73,85.73,37200.0,76.8166,76.8345,76.7271,76.7271,37200.0
2014-05-07 11:00:00,85.75,85.75,85.67,85.73,19100.0,76.745,76.745,76.6734,76.7271,19100.0
2014-05-07 11:05:00,85.72,85.78,85.66,85.76,31300.0,76.7181,76.7718,76.6644,76.7539,31300.0
2014-05-07 11:10:00,85.77,85.82,85.71,85.82,22500.0,76.7629,76.8076,76.7092,76.8076,22500.0
2014-05-07 11:15:00,85.8,85.8,85.65,85.66,20500.0,76.7897,76.7897,76.6555,76.6644,20500.0
2014-05-07 11:20:00,85.65,85.69,85.62,85.67,14600.0,76.6555,76.6913,76.6286,76.6734,14600.0
2014-05-07 11:25:00,85.66,85.73,85.63,85.72,27000.0,76.6644,76.7271,76.6376,76.7181,27000.0
2014-05-07 11:30:00,85.74,85.92,85.71,85.91,25800.0,76.736,76.8971,76.7092,76.8882,25800.0
2014-05-07 11:35:00,85.9,85.96,85.87,85.94,6700.0,76.8792,76.9329,76.8524,76.915,6700.0
2014-05-07 11:40:00,85.96,86.13,85.95,86.13,141300.0,76.9329,77.085,76.924,77.085,141300.0
2014-05-07 11:45:00,86.15,86.2,86.12,86.12,19600.0,77.1029,77.1477,77.0761,77.0761,19600.0
2014-05-07 11:50:00,86.14,86.19,86.12,86.19,17600.0,77.094,77.1387,77.0761,77.1387,17600.0
2014-05-07 11:55:00,86.21,86.22,86.11,86.11,13700.0,77.1566,77.1656,77.0671,77.0671,13700.0
2014-05-07 12:00:00,86.11,86.11,86.04,86.05,16500.0,77.0671,77.0671,77.0045,77.0134,16500.0
2014-05-07 12:05:00,86.04,86.05,85.99,86.04,41100.0,77.0045,77.0134,76.9598,77.0045,41100.0
2014-05-07 12:10:00,86.05,86.09,86.04,86.04,4900.0,77.0134,77.0492,77.0045,77.0045,4900.0
2014-05-07 12:15:00,86.05,86.11,86.05,86.11,7200.0,77.0134,77.0671,77.0134,77.0671,7200.0
2014-05-07 12:20:00,86.14,86.16,86.1,86.14,11300.0,77.094,77.1119,77.0582,77.094,11300.0
2014-05-07 12:25:00,86.14,86.14,86.05,86.05,5200.0,77.094,77.094,77.0134,77.0134,5200.0
2014-05-07 12:30:00,86.06,86.08,86.02,86.03,14200.0,77.0224,77.0403,76.9866,76.9955,14200.0
2014-05-07 12:35:00,86.03,86.06,86.01,86.03,4600.0,76.9955,77.0224,76.9776,76.9955,4600.0
2014-05-07 12:40:00,86.05,86.06,85.97,85.97,24100.0,77.0134,77.0224,76.9419,76.9419,24100.0
2014-05-07 12:45:00,85.98,85.98,85.93,85.96,8300.0,76.9508,76.9508,76.9061,76.9329,8300.0
2014-05-07 12:50:00,85.94,85.98,85.92,85.93,3500.0,76.915,76.9508,76.8971,76.9061,3500.0
2014-05-07 12:55:00,85.89,85.9,85.83,85.84,19200.0,76.8703,76.8792,76.8166,76.8255,19200.0
2014-05-07 13:00:00,85.84,85.93,85.83,85.92,12200.0,76.8255,76.9061,76.8166,76.8971,12200.0
2014-05-07 13:05:00,85.93,85.94,85.8,85.83,10600.0,76.9061,76.915,76.7897,76.8166,10600.0
2014-05-07 13:10:00,85.83,85.93,85.83,85.93,11300.0,76.8166,76.9061,76.8166,76.9061,11300.0
2014-05-07 13:15:00,85.93,86.0,85.91,86.0,11000.0,76.9061,76.9687,76.8882,76.9687,11000.0
2014-05-07 13:20:00,85.98,85.98,85.94,85.95,3500.0,76.9508,76.9508,76.915,76.924,3500.0
2014-05-07 13:25:00,85.96,85.98,85.91,85.92,22000.0,76.9329,76.9508,76.8882,76.8971,22000.0
2014-05-07 13:30:00,85.93,86.03,85.91,86.03,7400.0,76.9061,76.9955,76.8882,76.9955,7400.0
2014-05-07 13:35:00,86.04,86.07,86.01,86.01,9500.0,77.0045,77.0313,76.9776,76.9776,9500.0
2014-05-07 13:40:00,86.01,86.02,85.94,86.02,10700.0,76.9776,76.9866,76.915,76.9866,10700.0
2014-05-07 13:45:00,86.0,86.01,85.92,85.93,6800.0,76.9687,76.9776,76.8971,76.9061,6800.0
2014-05-07 13:50:00,85.9,85.96,85.89,85.89,4000.0,76.8792,76.9329,76.8703,76.8703,4000.0
2014-05-07 13:55:00,85.91,85.92,85.79,85.79,11700.0,76.8882,76.8971,76.7808,76.7808,11700.0
2014-05-07 14:00:00,85.79,85.87,85.77,85.8,9300.0,76.7808,76.8524,76.7629,76.7897,9300.0
2014-05-07 14:05:00,85.8,85.94,85.8,85.92,18300.0,76.7897,76.915,76.7897,76.8971,18300.0
2014-05-07 14:10:00,85.91,85.95,85.88,85.94,9000.0,76.8882,76.924,76.8613,76.915,9000.0
2014-05-07 14:15:00,85.95,86.03,85.94,86.01,11400.0,76.924,76.9955,76.915,76.9776,11400.0
2014-05-07 14:20:00,86.0,86.03,86.0,86.01,5600.0,76.9687,76.9955,76.9687,76.9776,5600.0
2014-05-07 14:25:00,85.98,86.09,85.97,86.08,14300.0,76.9508,77.0492,76.9419,77.0403,14300.0
2014-05-07 14:30:00,86.1,86.12,86.08,86.09,50400.0,77.0582,77.0761,77.0403,77.0492,50400.0
2014-05-07 14:35:00,86.1,86.12,86.09,86.09,1500.0,77.0582,77.0761,77.0492,77.0492,1500.0
2014-05-07 14:40:00,86.1,86.16,86.08,86.16,7800.0,77.0582,77.1119,77.0403,77.1119,7800.0
2014-05-07 14:45:00,86.14,86.16,86.08,86.08,9000.0,77.094,77.1119,77.0403,77.0403,9000.0
2014-05-07 14:50:00,86.07,86.08,86.03,86.03,11400.0,77.0313,77.0403,76.9955,76.9955,11400.0
2014-05-07 14:55:00,86.03,86.12,86.02,86.11,13200.0,76.9955,77.0761,76.9866,77.0671,13200.0
2014-05-07 15:00:00,86.11,86.11,86.0,86.0,9500.0,77.0671,77.0671,76.9687,76.9687,9500.0
2014-05-07 15:05:00,86.01,86.09,86.0,86.07,11200.0,76.9776,77.0492,76.9687,77.0313,11200.0
2014-05-07 15:10:00,86.07,86.08,86.04,86.04,13100.0,77.0313,77.0403,77.0045,77.0045,13100.0
2014-05-07 15:15:00,86.04,86.07,86.03,86.04,7600.0,77.0045,77.0313,76.9955,77.0045,7600.0
2014-05-07 15:20:00,86.03,86.06,85.98,86.04,6700.0,76.9955,77.0224,76.9508,77.0045,6700.0
2014-05-07 15:25:00,86.06,86.08,86.03,86.05,17700.0,77.0224,77.0403,76.9955,77.0134,17700.0
2014-05-07 15:30:00,86.05,86.14,86.04,86.14,20900.0,77.0134,77.094,77.0045,77.094,20900.0
2014-05-07 15:35:00,86.14,86.16,86.09,86.16,10300.0,77.094,77.1119,77.0492,77.1119,10300.0
2014-05-07 15:40:00,86.16,86.28,86.15,86.26,14600.0,77.1119,77.2193,77.1029,77.2014,14600.0
2014-05-07 15:45:00,86.25,86.27,86.23,86.25,17500.0,77.1924,77.2103,77.1745,77.1924,17500.0
2014-05-07 15:50:00,86.24,86.32,86.24,86.27,30100.0,77.1835,77.2551,77.1835,77.2103,30100.0
2014-05-07 15:55:00,86.28,86.38,86.28,86.34,40300.0,77.2193,77.3088,77.2193,77.273,40300.0
2014-05-08 09:30:00,86.13,86.23,86.03,86.11,16000.0,77.085,77.1745,76.9955,77.0671,16000.0
2014-05-08 09:35:00,86.14,86.45,86.14,86.45,14100.0,77.094,77.3714,77.094,77.3714,14100.0
2014-05-08 09:40:00,86.44,86.58,86.44,86.58,9200.0,77.3625,77.4878,77.3625,77.4878,9200.0
2014-05-08 09:45:00,86.57,86.63,86.51,86.6,22800.0,77.4788,77.5325,77.4251,77.5057,22800.0
2014-05-08 09:50:00,86.63,86.7,86.55,86.55,24800.0,77.5325,77.5952,77.4609,77.4609,24800.0
2014-05-08 09:55:00,86.56,86.68,86.54,86.65,8300.0,77.4699,77.5773,77.452,77.5504,8300.0
2014-05-08 10:00:00,86.67,86.77,86.67,86.77,23000.0,77.5683,77.6578,77.5683,77.6578,23000.0
2014-05-08 10:05:00,86.78,86.82,86.76,86.77,8800.0,77.6668,77.7026,77.6489,77.6578,8800.0
2014-05-08 10:10:00,86.75,86.85,86.75,86.83,12900.0,77.6399,77.7294,77.6399,77.7115,12900.0
2014-05-08 10:15:00,86.83,86.88,86.8,86.81,7300.0,77.7115,77.7563,77.6847,77.6936,7300.0
2014-05-08 10:20:00,86.82,86.89,86.81,86.89,5100.0,77.7026,77.7652,77.6936,77.7652,5100.0
2014-05-08 10:25:00,86.89,86.9,86.84,86.84,15100.0,77.7652,77.7742,77.7205,77.7205,15100.0
2014-05-08 10:30:00,86.84,86.84,86.78,86.78,3500.0,77.7205,77.7205,77.6668,77.6668,3500.0
2014-05-08 10:35:00,86.75,86.79,86.75,86.76,10500.0,77.6399,77.6757,77.6399,77.6489,10500.0
2014-05-08 10:40:00,86.77,86.83,86.69,86.71,34500.0,77.6578,77.7115,77.5862,77.6041,34500.0
2014-05-08 10:45:00,86.7,86.72,86.65,86.69,26300.0,77.5952,77.6131,77.5504,77.5862,26300.0
2014-05-08 10:50:00,86.71,86.81,86.71,86.8,8900.0,77.6041,77.6936,77.6041,77.6847,8900.0
2014-05-08 10:55:00,86.8,86.82,86.74,86.74,7400.0,77.6847,77.7026,77.631,77.631,7400.0
2014-05-08 11:00:00,86.74,86.81,86.71,86.79,62700.0,77.631,77.6936,77.6041,77.6757,62700.0
2014-05-08 11:05:00,86.78,86.89,86.78,86.86,14500.0,77.6668,77.7652,77.6668,77.7384,14500.0
2014-05-08 11:10:00,86.88,86.92,86.81,86.83,28800.0,77.7563,77.7921,77.6936,77.7115,28800.0
2014-05-08 11:15:00,86.86,86.91,86.84,86.88,21300.0,77.7384,77.7831,77.7205,77.7563,21300.0
2014-05-08 11:20:00,86.87,86.91,86.82,86.83,10300.0,77.7473,77.7831,77.7026,77.7115,10300.0
2014-05-08 11:25:00,86.82,86.87,86.82,86.85,3200.0,77.7026,77.7473,77.7026,77.7294,3200.0
2014-05-08 11:30:00,86.9,86.95,86.89,86.91,12000.0,77.7742,77.8189,77.7652,77.7831,12000.0
2014-05-08 11:35:00,86.96,86.96,86.9,86.9,10400.0,77.8279,77.8279,77.7742,77.7742,10400.0
2014-05-08 11:40:00,86.92,86.94,86.9,86.92,3300.0,77.7921,77.81,77.7742,77.7921,3300.0
2014-05-08 11:45:00,86.92,86.96,86.91,86.95,23200.0,77.7921,77.8279,77.7831,77.8189,23200.0
2014-05-08 11:50:00,86.97,87.01,86.97,86.99,23800.0,77.8368,77.8726,77.8368,77.8547,23800.0
2014-05-08 11:55:00,86.99,87.01,86.93,86.94,12900.0,77.8547,77.8726,77.801,77.81,12900.0
2014-05-08 12:00:00,86.95,86.96,86.92,86.95,6300.0,77.8189,77.8279,77.7921,77.8189,6300.0
2014-05-08 12:05:00,86.93,86.94,86.89,86.94,5900.0,77.801,77.81,77.7652,77.81,5900.0
2014-05-08 12:10:00,86.92,86.93,86.89,86.89,4000.0,77.7921,77.801,77.7652,77.7652,4000.0
2014-05-08 12:15:00,86.89,86.94,86.89,86.89,15000.0,77.7652,77.81,77.7652,77.7652,15000.0
2014-05-08 12:20:00,86.88,86.9,86.86,86.86,4900.0,77.7563,77.7742,77.7384,77.7384,4900.0
2014-05-08 12:25:00,86.87,86.92,86.87,86.92,3700.0,77.7473,77.7921,77.7473,77.7921,3700.0
2014-05-08 12:30:00,86.92,86.94,86.92,86.93,4800.0,77.7921,77.81,77.7921,77.801,4800.0
2014-05-08 12:35:00,86.94,86.94,86.92,86.92,800.0,77.81,77.81,77.7921,77.7921,800.0
2014-05-08 12:40:00,86.93,86.93,86.81,86.81,9900.0,77.801,77.801,77.6936,77.6936,9900.0
2014-05-08 12:45:00,86.81,86.83,86.79,86.79,1900.0,77.6936,77.7115,77.6757,77.6757,1900.0
2014-05-08 12:50:00,86.76,86.78,86.71,86.71,4700.0,77.6489,77.6668,77.6041,77.6041,4700.0
2014-05-08 12:55:00,86.67,86.72,86.67,86.72,9900.0,77.5683,77.6131,77.5683,77.6131,9900.0
2014-05-08 13:00:00,86.72,86.79,86.69,86.79,5100.0,77.6131,77.6757,77.5862,77.6757,5100.0
2014-05-08 13:05:00,86.79,86.79,86.75,86.76,5800.0,77.6757,77.6757,77.6399,77.6489,5800.0
2014-05-08 13:10:00,86.72,86.72,86.62,86.65,9400.0,77.6131,77.6131,77.5236,77.5504,9400.0
2014-05-08 13:15:00,86.64,86.66,86.62,86.63,16600.0,77.5415,77.5594,77.5236,77.5325,16600.0
2014-05-08 13:20:00,86.64,86.64,86.51,86.58,17000.0,77.5415,77.5415,77.4251,77.4878,17000.0
2014-05-08 13:25:00,86.57,86.64,86.57,86.61,6200.0,77.4788,77.5415,77.4788,77.5146,6200.0
2014-05-08 13:30:00,86.59,86.62,86.56,86.62,2900.0,77.4967,77.5236,77.4699,77.5236,2900.0
2014-05-08 13:35:00,86.62,86.66,86.62,86.63,4200.0,77.5236,77.5594,77.5236,77.5325,4200.0
2014-05-08 13:40:00,86.62,86.63,86.57,86.61,7400.0,77.5236,77.5325,77.4788,77.5146,7400.0
2014-05-08 13:45:00,86.64,86.64,86.56,86.57,5400.0,77.5415,77.5415,77.4699,77.4788,5400.0
2014-05-08 13:50:00,86.54,86.57,86.5,86.52,12300.0,77.452,77.4788,77.4162,77.4341,12300.0
2014-05-08 13:55:00,86.51,86.51,86.46,86.51,8100.0,77.4251,77.4251,77.3804,77.4251,8100.0
2014-05-08 14:00:00,86.52,86.52,86.36,86.36,32400.0,77.4341,77.4341,77.2909,77.2909,32400.0
2014-05-08 14:05:00,86.37,86.43,86.36,86.37,19500.0,77.2998,77.3535,77.2909,77.2998,19500.0
2014-05-08 14:10:00,86.36,86.36,86.26,86.3,20800.0,77.2909,77.2909,77.2014,77.2372,20800.0
2014-05-08 14:15:00,86.3,86.36,86.26,86.35,10100.0,77.2372,77.2909,77.2014,77.2819,10100.0
2014-05-08 14:20:00,86.36,86.38,86.33,86.36,32100.0,77.2909,77.3088,77.264,77.2909,32100.0
2014-05-08 14:25:00,86.37,86.41,86.3,86.39,37300.0,77.2998,77.3356,77.2372,77.3177,37300.0
2014-05-08 14:30:00,86.39,86.41,86.34,86.41,10400.0,77.3177,77.3356,77.273,77.3356,10400.0
2014-05-08 14:35:00,86.42,86.42,86.28,86.29,6200.0,77.3446,77.3446,77.2193,77.2282,6200.0
2014-05-08 14:40:00,86.29,86.33,86.17,86.17,13300.0,77.2282,77.264,77.1208,77.1208,13300.0
2014-05-08 14:45:00,86.17,86.17,86.04,86.07,50000.0,77.1208,77.1208,77.0045,77.0313,50000.0
2014-05-08 14:50:00,86.09,86.15,86.08,86.1,10000.0,77.0492,77.1029,77.0403,77.0582,10000.0
2014-05-08 14:55:00,86.09,86.19,86.05,86.08,20800.0,77.0492,77.1387,77.0134,77.0403,20800.0
2014-05-08 15:00:00,86.08,86.09,85.94,85.97,33700.0,77.0403,77.0492,76.915,76.9419,33700.0
2014-05-08 15:05:00,85.97,86.04,85.91,85.92,36800.0,76.9419,77.0045,76.8882,76.8971,36800.0
2014-05-08 15:10:00,85.9,86.03,85.89,86.02,17600.0,76.8792,76.9955,76.8703,76.9866,17600.0
2014-05-08 15:15:00,86.01,86.09,85.98,86.06,11100.0,76.9776,77.0492,76.9508,77.0224,11100.0
2014-05-08 15:20:00,86.06,86.18,86.06,86.1,10500.0,77.0224,77.1298,77.0224,77.0582,10500.0
2014-05-08 15:25:00,86.12,86.2,86.11,86.18,12600.0,77.0761,77.1477,77.0671,77.1298,12600.0
2014-05-08 15:30:00,86.16,86.22,86.11,86.22,15500.0,77.1119,77.1656,77.0671,77.1656,15500.0
2014-05-08 15:35:00,86.23,86.23,86.13,86.15,17000.0,77.1745,77.1745,77.085,77.1029,17000.0
2014-05-08 15:40:00,86.15,86.19,86.08,86.1,19100.0,77.1029,77.1387,77.0403,77.0582,19100.0
2014-05-08 15:45:00,86.11,86.14,86.07,86.09,15800.0,77.0671,77.094,77.0313,77.0492,15800.0
2014-05-08 15:50:00,86.11,86.21,86.09,86.2,18000.0,77.0671,77.1566,77.0492,77.1477,18000.0
2014-05-08 15:55:00,86.2,86.2,86.12,86.17,30300.0,77.1477,77.1477,77.0761,77.1208,30300.0
2014-05-09 09:30:00,86.02,86.21,85.95,86.1,51500.0,76.9866,77.1566,76.924,77.0582,51500.0
2014-05-09 09:35:00,86.11,86.14,85.91,85.93,43500.0,77.0671,77.094,76.8882,76.9061,43500.0
2014-05-09 09:40:00,85.86,85.88,85.73,85.76,19300.0,76.8434,76.8613,76.7271,76.7539,19300.0
2014-05-09 09:45:00,85.74,85.97,85.73,85.95,53200.0,76.736,76.9419,76.7271,76.924,53200.0
2014-05-09 09:50:00,85.92,86.05,85.87,85.97,13100.0,76.8971,77.0134,76.8524,76.9419,13100.0
2014-05-09 09:55:00,85.98,86.09,85.91,85.95,13100.0,76.9508,77.0492,76.8882,76.924,13100.0
2014-05-09 10:00:00,85.94,86.05,85.85,85.85,6400.0,76.915,77.0134,76.8345,76.8345,6400.0
2014-05-09 10:05:00,85.87,85.99,85.87,85.97,9500.0,76.8524,76.9598,76.8524,76.9419,9500.0
2014-05-09 10:10:00,85.98,86.18,85.96,86.14,8300.0,76.9508,77.1298,76.9329,77.094,8300.0
2014-05-09 10:15:00,86.15,86.25,86.15,86.2,14600.0,77.1029,77.1924,77.1029,77.1477,14600.0
2014-05-09 10:20:00,86.19,86.25,86.15,86.21,15600.0,77.1387,77.1924,77.1029,77.1566,15600.0
2014-05-09 10:25:00,86.23,86.23,86.11,86.12,14100.0,77.1745,77.1745,77.0671,77.0761,14100.0
2014-05-09 10:30:00,86.1,86.14,86.02,86.1,13400.0,77.0582,77.094,76.9866,77.0582,13400.0
2014-05-09 10:35:00,86.12,86.14,86.02,86.05,15600.0,77.0761,77.094,76.9866,77.0134,15600.0
2014-05-09 10:40:00,86.08,86.08,85.95,85.97,6000.0,77.0403,77.0403,76.924,76.9419,6000.0
2014-05-09 10:45:00,85.98,86.03,85.91,86.03,10500.0,76.9508,76.9955,76.8882,76.9955,10500.0
2014-05-09 10:50:00,86.03,86.03,85.94,85.95,5400.0,76.9955,76.9955,76.915,76.924,5400.0
2014-05-09 10:55:00,85.93,85.96,85.88,85.91,9800.0,76.9061,76.9329,76.8613,76.8882,9800.0
2014-05-09 11:00:00,85.88,85.91,85.87,85.87,7100.0,76.8613,76.8882,76.8524,76.8524,7100.0
2014-05-09 11:05:00,85.88,85.88,85.79,85.79,18500.0,76.8613,76.8613,76.7808,76.7808,18500.0
2014-05-09 11:10:00,85.78,85.85,85.78,85.79,13800.0,76.7718,76.8345,76.7718,76.7808,13800.0
2014-05-09 11:15:00,85.79,85.88,85.79,85.86,37200.0,76.7808,76.8613,76.7808,76.8434,37200.0
2014-05-09 11:20:00,85.86,85.94,85.86,85.93,43300.0,76.8434,76.915,76.8434,76.9061,43300.0
2014-05-09 11:25:00,85.93,85.96,85.88,85.96,5800.0,76.9061,76.9329,76.8613,76.9329,5800.0
2014-05-09 11:30:00,85.97,86.01,85.94,85.99,10800.0,76.9419,76.9776,76.915,76.9598,10800.0
2014-05-09 11:35:00,86.02,86.11,86.02,86.08,10800.0,76.9866,77.0671,76.9866,77.0403,10800.0
2014-05-09 11:40:00,86.08,86.09,86.01,86.05,3700.0,77.0403,77.0492,76.9776,77.0134,3700.0
2014-05-09 11:45:00,86.06,86.13,86.04,86.12,3500.0,77.0224,77.085,77.0045,77.0761,3500.0
2014-05-09 11:50:00,86.1,86.11,86.08,86.09,5400.0,77.0582,77.0671,77.0403,77.0492,5400.0
2014-05-09 11:55:00,86.08,86.13,86.08,86.11,4300.0,77.0403,77.085,77.0403,77.0671,4300.0
2014-05-09 12:00:00,86.08,86.13,86.08,86.1,3200.0,77.0403,77.085,77.0403,77.0582,3200.0
2014-05-09 12:05:00,86.08,86.08,86.02,86.06,15400.0,77.0403,77.0403,76.9866,77.0224,15400.0
2014-05-09 12:10:00,86.06,86.1,86.06,86.1,4300.0,77.0224,77.0582,77.0224,77.0582,4300.0
2014-05-09 12:15:00,86.11,86.18,86.11,86.17,5500.0,77.0671,77.1298,77.0671,77.1208,5500.0
2014-05-09 12:20:00,86.18,86.18,86.1,86.1,4100.0,77.1298,77.1298,77.0582,77.0582,4100.0
2014-05-09 12:25:00,86.09,86.12,86.09,86.1,1200.0,77.0492,77.0761,77.0492,77.0582,1200.0
2014-05-09 12:30:00,86.11,86.12,86.11,86.12,500.0,77.0671,77.0761,77.0671,77.0761,500.0
2014-05-09 12:35:00,86.17,86.38,86.17,86.35,10100.0,77.1208,77.3088,77.1208,77.2819,10100.0
2014-05-09 12:40:00,86.36,86.41,86.34,86.37,13100.0,77.2909,77.3356,77.273,77.2998,13100.0
2014-05-09 12:45:00,86.34,86.37,86.31,86.37,18800.0,77.273,77.2998,77.2461,77.2998,18800.0
2014-05-09 12:50:00,86.38,86.43,86.38,86.39,11400.0,77.3088,77.3535,77.3088,77.3177,11400.0
2014-05-09 12:55:00,86.38,86.43,86.37,86.39,4900.0,77.3088,77.3535,77.2998,77.3177,4900.0
2014-05-09 13:00:00,86.39,86.43,86.39,86.43,6100.0,77.3177,77.3535,77.3177,77.3535,6100.0
2014-05-09 13:05:00,86.41,86.41,86.37,86.37,5200.0,77.3356,77.3356,77.2998,77.2998,5200.0
2014-05-09 13:10:00,86.37,86.38,86.35,86.36,7000.0,77.2998,77.3088,77.2819,77.2909,7000.0
2014-05-09 13:15:00,86.36,86.38,86.32,86.32,1700.0,77.2909,77.3088,77.2551,77.2551,1700.0
2014-05-09 13:20:00,86.31,86.32,86.29,86.32,9900.0,77.2461,77.2551,77.2282,77.2551,9900.0
2014-05-09 13:25:00,86.32,86.32,86.29,86.29,1300.0,77.2551,77.2551,77.2282,77.2282,1300.0
2014-05-09 13:30:00,86.36,86.38,86.26,86.27,15100.0,77.2909,77.3088,77.2014,77.2103,15100.0
2014-05-09 13:35:00,86.28,86.32,86.27,86.3,10100.0,77.2193,77.2551,77.2103,77.2372,10100.0
2014-05-09 13:40:00,86.33,86.33,86.23,86.23,2700.0,77.264,77.264,77.1745,77.1745,2700.0
2014-05-09 13:45:00,86.24,86.25,86.22,86.23,4200.0,77.1835,77.1924,77.1656,77.1745,4200.0
2014-05-09 13:50:00,86.21,86.25,86.2,86.25,3900.0,77.1566,77.1924,77.1477,77.1924,3900.0
2014-05-09 13:55:00,86.25,86.25,86.22,86.22,2300.0,77.1924,77.1924,77.1656,77.1656,2300.0
2014-05-09 14:00:00,86.22,86.25,86.2,86.24,2800.0,77.1656,77.1924,77.1477,77.1835,2800.0
2014-05-09 14:05:00,86.24,86.26,86.21,86.22,11300.0,77.1835,77.2014,77.1566,77.1656,11300.0
2014-05-09 14:10:00,86.22,86.27,86.19,86.2,10000.0,77.1656,77.2103,77.1387,77.1477,10000.0
2014-05-09 14:15:00,86.19,86.19,86.08,86.11,21200.0,77.1387,77.1387,77.0403,77.0671,21200.0
2014-05-09 14:20:00,86.11,86.15,86.09,86.12,4500.0,77.0671,77.1029,77.0492,77.0761,4500.0
2014-05-09 14:25:00,86.12,86.15,86.09,86.13,10500.0,77.0761,77.1029,77.0492,77.085,10500.0
2014-05-09 14:30:00,86.1,86.21,86.1,86.16,13600.0,77.0582,77.1566,77.0582,77.1119,13600.0
2014-05-09 14:35:00,86.16,86.22,86.16,86.21,3000.0,77.1119,77.1656,77.1119,77.1566,3000.0
2014-05-09 14:40:00,86.19,86.21,86.16,86.16,15400.0,77.1387,77.1566,77.1119,77.1119,15400.0
2014-05-09 14:45:00,86.19,86.21,86.17,86.2,13500.0,77.1387,77.1566,77.1208,77.1477,13500.0
2014-05-09 14:50:00,86.21,86.23,86.19,86.22,2000.0,77.1566,77.1745,77.1387,77.1656,2000.0
2014-05-09 14:55:00,86.23,86.34,86.22,86.33,10100.0,77.1745,77.273,77.1656,77.264,10100.0
2014-05-09 15:00:00,86.31,86.39,86.31,86.37,13400.0,77.2461,77.3177,77.2461,77.2998,13400.0
2014-05-09 15:05:00,86.4,86.4,86.37,86.38,8700.0,77.3267,77.3267,77.2998,77.3088,8700.0
2014-05-09 15:10:00,86.37,86.4,86.37,86.38,5100.0,77.2998,77.3267,77.2998,77.3088,5100.0
2014-05-09 15:15:00,86.38,86.38,86.34,86.37,4300.0,77.3088,77.3088,77.273,77.2998,4300.0
2014-05-09 15:20:00,86.36,86.37,86.3,86.33,6300.0,77.2909,77.2998,77.2372,77.264,6300.0
2014-05-09 15:25:00,86.33,86.38,86.31,86.35,8700.0,77.264,77.3088,77.2461,77.2819,8700.0
2014-05-09 15:30:00,86.36,86.38,86.33,86.35,4700.0,77.2909,77.3088,77.264,77.2819,4700.0
2014-05-09 15:35:00,86.37,86.45,86.37,86.44,5600.0,77.2998,77.3714,77.2998,77.3625,5600.0
2014-05-09 15:40:00,86.44,86.49,86.44,86.49,38100.0,77.3625,77.4072,77.3625,77.4072,38100.0
2014-05-09 15:45:00,86.48,86.51,86.43,86.46,11100.0,77.3983,77.4251,77.3535,77.3804,11100.0
2014-05-09 15:50:00,86.47,86.48,86.46,86.47,16600.0,77.3893,77.3983,77.3804,77.3893,16600.0
2014-05-09 15:55:00,86.48,86.54,86.47,86.53,273800.0,77.3983,77.452,77.3893,77.443,273800.0
2014-05-12 09:30:00,86.88,86.97,86.83,86.97,19100.0,77.7563,77.8368,77.7115,77.8368,19100.0
2014-05-12 09:35:00,86.98,87.0,86.88,86.94,15500.0,77.8458,77.8637,77.7563,77.81,15500.0
2014-05-12 09:40:00,86.97,87.13,86.97,87.13,36900.0,77.8368,77.98,77.8368,77.98,36900.0
2014-05-12 09:45:00,87.15,87.22,87.12,87.2,17700.0,77.9979,78.0606,77.9711,78.0427,17700.0
2014-05-12 09:50:00,87.21,87.26,87.17,87.21,8900.0,78.0516,78.0964,78.0158,78.0516,8900.0
2014-05-12 09:55:00,87.23,87.26,87.18,87.25,15100.0,78.0695,78.0964,78.0248,78.0874,15100.0
2014-05-12 10:00:00,87.28,87.3,87.22,87.24,9100.0,78.1143,78.1322,78.0606,78.0785,9100.0
2014-05-12 10:05:00,87.26,87.3,87.24,87.26,11800.0,78.0964,78.1322,78.0785,78.0964,11800.0
2014-05-12 10:10:00,87.25,87.3,87.22,87.29,5500.0,78.0874,78.1322,78.0606,78.1232,5500.0
2014-05-12 10:15:00,87.28,87.36,87.26,87.36,14500.0,78.1143,78.1859,78.0964,78.1859,14500.0
2014-05-12 10:20:00,87.36,87.37,87.31,87.33,6600.0,78.1859,78.1948,78.1411,78.159,6600.0
2014-05-12 10:25:00,87.32,87.35,87.29,87.31,7600.0,78.1501,78.1769,78.1232,78.1411,7600.0
2014-05-12 10:30:00,87.32,87.33,87.29,87.3,4900.0,78.1501,78.159,78.1232,78.1322,4900.0
2014-05-12 10:35:00,87.31,87.36,87.3,87.36,9100.0,78.1411,78.1859,78.1322,78.1859,9100.0
2014-05-12 10:40:00,87.36,87.36,87.32,87.34,5300.0,78.1859,78.1859,78.1501,78.168,5300.0
2014-05-12 10:45:00,87.34,87.38,87.31,87.33,10000.0,78.168,78.2038,78.1411,78.159,10000.0
2014-05-12 10:50:00,87.33,87.33,87.25,87.26,9500.0,78.159,78.159,78.0874,78.0964,9500.0
2014-05-12 10:55:00,87.26,87.29,87.26,87.29,1800.0,78.0964,78.1232,78.0964,78.1232,1800.0
2014-05-12 11:00:00,87.29,87.34,87.29,87.32,7700.0,78.1232,78.168,78.1232,78.1501,7700.0
2014-05-12 11:05:00,87.32,87.34,87.32,87.32,3500.0,78.1501,78.168,78.1501,78.1501,3500.0
2014-05-12 11:10:00,87.32,87.33,87.29,87.29,6600.0,78.1501,78.159,78.1232,78.1232,6600.0
2014-05-12 11:15:00,87.3,87.32,87.3,87.32,1700.0,78.1322,78.1501,78.1322,78.1501,1700.0
2014-05-12 11:20:00,87.31,87.32,87.28,87.28,4200.0,78.1411,78.1501,78.1143,78.1143,4200.0
2014-05-12 11:25:00,87.27,87.32,87.27,87.31,7600.0,78.1053,78.1501,78.1053,78.1411,7600.0
2014-05-12 11:30:00,87.32,87.37,87.32,87.36,2500.0,78.1501,78.1948,78.1501,78.1859,2500.0
2014-05-12 11:35:00,87.37,87.37,87.31,87.32,17600.0,78.1948,78.1948,78.1411,78.1501,17600.0
2014-05-12 11:40:00,87.33,87.38,87.33,87.37,2100.0,78.159,78.2038,78.159,78.1948,2100.0
2014-05-12 11:45:00,87.36,87.37,87.34,87.36,3900.0,78.1859,78.1948,78.168,78.1859,3900.0
2014-05-12 11:50:00,87.36,87.36,87.33,87.35,4000.0,78.1859,78.1859,78.159,78.1769,4000.0
2014-05-12 11:55:00,87.33,87.33,87.29,87.31,2200.0,78.159,78.159,78.1232,78.1411,2200.0
2014-05-12 12:00:00,87.3,87.33,87.3,87.32,2100.0,78.1322,78.159,78.1322,78.1501,2100.0
2014-05-12 12:05:00,87.3,87.34,87.29,87.34,2600.0,78.1322,78.168,78.1232,78.168,2600.0
2014-05-12 12:10:00,87.34,87.36,87.32,87.34,8800.0,78.168,78.1859,78.1501,78.168,8800.0
2014-05-12 12:15:00,87.34,87.35,87.33,87.35,7900.0,78.168,78.1769,78.159,78.1769,7900.0
2014-05-12 12:20:00,87.39,87.43,87.35,87.39,8200.0,78.2127,78.2485,78.1769,78.2127,8200.0
2014-05-12 12:25:00,87.39,87.4,87.34,87.36,38700.0,78.2127,78.2217,78.168,78.1859,38700.0
2014-05-12 12:30:00,87.35,87.38,87.35,87.37,7100.0,78.1769,78.2038,78.1769,78.1948,7100.0
2014-05-12 12:35:00,87.36,87.38,87.35,87.37,8200.0,78.1859,78.2038,78.1769,78.1948,8200.0
2014-05-12 12:40:00,87.37,87.37,87.29,87.29,4200.0,78.1948,78.1948,78.1232,78.1232,4200.0
2014-05-12 12:45:00,87.29,87.32,87.29,87.29,38600.0,78.1232,78.1501,78.1232,78.1232,38600.0
2014-05-12 12:50:00,87.32,87.33,87.31,87.33,2000.0,78.1501,78.159,78.1411,78.159,2000.0
2014-05-12 12:55:00,87.32,87.32,87.29,87.32,2800.0,78.1501,78.1501,78.1232,78.1501,2800.0
2014-05-12 13:00:00,87.28,87.3,87.28,87.29,3900.0,78.1143,78.1322,78.1143,78.1232,3900.0
2014-05-12 13:05:00,87.29,87.33,87.29,87.33,9800.0,78.1232,78.159,78.1232,78.159,9800.0
2014-05-12 13:10:00,87.33,87.33,87.31,87.32,4000.0,78.159,78.159,78.1411,78.1501,4000.0
2014-05-12 13:15:00,87.33,87.34,87.32,87.32,5200.0,78.159,78.168,78.1501,78.1501,5200.0
2014-05-12 13:20:00,87.32,87.32,87.31,87.32,3800.0,78.1501,78.1501,78.1411,78.1501,3800.0
2014-05-12 13:25:00,87.31,87.35,87.31,87.35,33900.0,78.1411,78.1769,78.1411,78.1769,33900.0
2014-05-12 13:30:00,87.34,87.37,87.34,87.37,1600.0,78.168,78.1948,78.168,78.1948,1600.0
2014-05-12 13:35:00,87.36,87.39,87.36,87.39,2700.0,78.1859,78.2127,78.1859,78.2127,2700.0
2014-05-12 13:40:00,87.39,87.41,87.38,87.38,20000.0,78.2127,78.2306,78.2038,78.2038,20000.0
2014-05-12 13:45:00,87.39,87.41,87.36,87.38,29600.0,78.2127,78.2306,78.1859,78.2038,29600.0
2014-05-12 13:50:00,87.38,87.41,87.38,87.39,10200.0,78.2038,78.2306,78.2038,78.2127,10200.0
2014-05-12 13:55:00,87.4,87.4,87.4,87.4,2000.0,78.2217,78.2217,78.2217,78.2217,2000.0
2014-05-12 14:00:00,87.38,87.38,87.35,87.35,1300.0,78.2038,78.2038,78.1769,78.1769,1300.0
2014-05-12 14:05:00,87.35,87.44,87.35,87.44,11100.0,78.1769,78.2575,78.1769,78.2575,11100.0
2014-05-12 14:10:00,87.42,87.45,87.42,87.45,14000.0,78.2396,78.2664,78.2396,78.2664,14000.0
2014-05-12 14:15:00,87.44,87.47,87.42,87.42,22900.0,78.2575,78.2843,78.2396,78.2396,22900.0
2014-05-12 14:20:00,87.42,87.44,87.42,87.43,8900.0,78.2396,78.2575,78.2396,78.2485,8900.0
2014-05-12 14:25:00,87.43,87.43,87.41,87.41,5400.0,78.2485,78.2485,78.2306,78.2306,5400.0
2014-05-12 14:30:00,87.42,87.44,87.42,87.43,6900.0,78.2396,78.2575,78.2396,78.2485,6900.0
2014-05-12 14:35:00,87.43,87.44,87.41,87.44,2400.0,78.2485,78.2575,78.2306,78.2575,2400.0
2014-05-12 14:40:00,87.44,87.44,87.42,87.42,7400.0,78.2575,78.2575,78.2396,78.2396,7400.0
2014-05-12 14:45:00,87.42,87.43,87.41,87.43,3600.0,78.2396,78.2485,78.2306,78.2485,3600.0
2014-05-12 14:50:00,87.43,87.46,87.41,87.45,4600.0,78.2485,78.2754,78.2306,78.2664,4600.0
2014-05-12 14:55:00,87.45,87.5,87.44,87.5,6800.0,78.2664,78.3112,78.2575,78.3112,6800.0
2014-05-12 15:00:00,87.5,87.54,87.47,87.49,20800.0,78.3112,78.347,78.2843,78.3022,20800.0
2014-05-12 15:05:00,87.5,87.5,87.46,87.47,8100.0,78.3112,78.3112,78.2754,78.2843,8100.0
2014-05-12 15:10:00,87.47,87.49,87.47,87.49,9500.0,78.2843,78.3022,78.2843,78.3022,9500.0
2014-05-12 15:15:00,87.48,87.49,87.44,87.48,10700.0,78.2933,78.3022,78.2575,78.2933,10700.0
2014-05-12 15:20:00,87.48,87.49,87.46,87.47,6800.0,78.2933,78.3022,78.2754,78.2843,6800.0
2014-05-12 15:25:00,87.48,87.49,87.46,87.46,7300.0,78.2933,78.3022,78.2754,78.2754,7300.0
2014-05-12 15:30:00,87.45,87.5,87.45,87.5,15800.0,78.2664,78.3112,78.2664,78.3112,15800.0
2014-05-12 15:35:00,87.5,87.52,87.49,87.51,13800.0,78.3112,78.3291,78.3022,78.3201,13800.0
2014-05-12 15:40:00,87.52,87.53,87.51,87.52,23200.0,78.3291,78.338,78.3201,78.3291,23200.0
2014-05-12 15:45:00,87.53,87.53,87.48,87.51,16900.0,78.338,78.338,78.2933,78.3201,16900.0
2014-05-12 15:50:00,87.51,87.54,87.51,87.53,5400.0,78.3201,78.347,78.3201,78.338,5400.0
2014-05-12 15:55:00,87.53,87.55,87.49,87.52,133500.0,78.338,78.3559,78.3022,78.3291,133500.0
2014-05-13 09:30:00,87.65,87.72,87.57,87.7,15300.0,78.4454,78.5081,78.3738,78.4902,15300.0
2014-05-13 09:35:00,87.66,87.67,87.54,87.64,12500.0,78.4544,78.4633,78.347,78.4365,12500.0
2014-05-13 09:40:00,87.66,87.75,87.66,87.72,13800.0,78.4544,78.5349,78.4544,78.5081,13800.0
2014-05-13 09:45:00,87.7,87.81,87.7,87.78,9000.0,78.4902,78.5886,78.4902,78.5618,9000.0
2014-05-13 09:50:00,87.79,87.79,87.66,87.66,12600.0,78.5707,78.5707,78.4544,78.4544,12600.0
2014-05-13 09:55:00,87.66,87.68,87.59,87.65,5500.0,78.4544,78.4723,78.3917,78.4454,5500.0
2014-05-13 10:00:00,87.68,87.72,87.63,87.71,8000.0,78.4723,78.5081,78.4275,78.4991,8000.0
2014-05-13 10:05:00,87.74,87.75,87.67,87.75,8200.0,78.526,78.5349,78.4633,78.5349,8200.0
2014-05-13 10:10:00,87.72,87.79,87.7,87.77,12600.0,78.5081,78.5707,78.4902,78.5528,12600.0
2014-05-13 10:15:00,87.74,87.81,87.73,87.73,6300.0,78.526,78.5886,78.517,78.517,6300.0
2014-05-13 10:20:00,87.74,87.76,87.7,87.72,8200.0,78.526,78.5439,78.4902,78.5081,8200.0
2014-05-13 10:25:00,87.73,87.79,87.72,87.78,10800.0,78.517,78.5707,78.5081,78.5618,10800.0
2014-05-13 10:30:00,87.8,87.83,87.79,87.79,9000.0,78.5797,78.6065,78.5707,78.5707,9000.0
2014-05-13 10:35:00,87.81,87.86,87.8,87.85,3800.0,78.5886,78.6334,78.5797,78.6244,3800.0
2014-05-13 10:40:00,87.85,87.87,87.84,87.84,15900.0,78.6244,78.6423,78.6155,78.6155,15900.0
2014-05-13 10:45:00,87.82,87.83,87.79,87.79,1400.0,78.5976,78.6065,78.5707,78.5707,1400.0
2014-05-13 10:50:00,87.81,87.83,87.8,87.82,3400.0,78.5886,78.6065,78.5797,78.5976,3400.0
2014-05-13 10:55:00,87.83,87.83,87.75,87.75,2900.0,78.6065,78.6065,78.5349,78.5349,2900.0
2014-05-13 11:00:00,87.76,87.78,87.74,87.75,6300.0,78.5439,78.5618,78.526,78.5349,6300.0
2014-05-13 11:05:00,87.76,87.76,87.72,87.74,10900.0,78.5439,78.5439,78.5081,78.526,10900.0
2014-05-13 11:10:00,87.73,87.73,87.66,87.69,6000.0,78.517,78.517,78.4544,78.4812,6000.0
2014-05-13 11:15:00,87.67,87.67,87.57,87.57,8000.0,78.4633,78.4633,78.3738,78.3738,8000.0
2014-05-13 11:20:00,87.57,87.61,87.56,87.6,5100.0,78.3738,78.4096,78.3649,78.4007,5100.0
2014-05-13 11:25:00,87.6,87.64,87.6,87.63,4400.0,78.4007,78.4365,78.4007,78.4275,4400.0
2014-05-13 11:30:00,87.64,87.65,87.61,87.61,5100.0,78.4365,78.4454,78.4096,78.4096,5100.0
2014-05-13 11:35:00,87.61,87.61,87.5,87.5,9000.0,78.4096,78.4096,78.3112,78.3112,9000.0
2014-05-13 11:40:00,87.48,87.54,87.47,87.51,4800.0,78.2933,78.347,78.2843,78.3201,4800.0
2014-05-13 11:45:00,87.5,87.51,87.47,87.49,4400.0,78.3112,78.3201,78.2843,78.3022,4400.0
2014-05-13 11:50:00,87.49,87.55,87.44,87.55,4200.0,78.3022,78.3559,78.2575,78.3559,4200.0
2014-05-13 11:55:00,87.57,87.57,87.51,87.53,5800.0,78.3738,78.3738,78.3201,78.338,5800.0
2014-05-13 12:00:00,87.51,87.54,87.47,87.53,22500.0,78.3201,78.347,78.2843,78.338,22500.0
2014-05-13 12:05:00,87.53,87.53,87.48,87.49,1800.0,78.338,78.338,78.2933,78.3022,1800.0
2014-05-13 12:10:00,87.49,87.55,87.49,87.55,1100.0,78.3022,78.3559,78.3022,78.3559,1100.0
2014-05-13 12:15:00,87.54,87.58,87.54,87.55,4200.0,78.347,78.3828,78.347,78.3559,4200.0
2014-05-13 12:20:00,87.57,87.57,87.5,87.51,3400.0,78.3738,78.3738,78.3112,78.3201,3400.0
2014-05-13 12:25:00,87.49,87.54,87.49,87.51,1800.0,78.3022,78.347,78.3022,78.3201,1800.0
2014-05-13 12:30:00,87.49,87.5,87.45,87.5,2700.0,78.3022,78.3112,78.2664,78.3112,2700.0
2014-05-13 12:35:00,87.53,87.55,87.51,87.52,5500.0,78.338,78.3559,78.3201,78.3291,5500.0
2014-05-13 12:40:00,87.53,87.54,87.51,87.52,13900.0,78.338,78.347,78.3201,78.3291,13900.0
2014-05-13 12:45:00,87.53,87.61,87.52,87.6,1700.0,78.338,78.4096,78.3291,78.4007,1700.0
2014-05-13 12:50:00,87.61,87.62,87.56,87.56,1700.0,78.4096,78.4186,78.3649,78.3649,1700.0
2014-05-13 12:55:00,87.55,87.6,87.55,87.56,1700.0,78.3559,78.4007,78.3559,78.3649,1700.0
2014-05-13 13:00:00,87.57,87.59,87.56,87.59,1900.0,78.3738,78.3917,78.3649,78.3917,1900.0
2014-05-13 13:05:00,87.58,87.6,87.56,87.56,31800.0,78.3828,78.4007,78.3649,78.3649,31800.0
2014-05-13 13:10:00,87.58,87.58,87.52,87.53,16900.0,78.3828,78.3828,78.3291,78.338,16900.0
2014-05-13 13:15:00,87.53,87.6,87.52,87.59,9900.0,78.338,78.4007,78.3291,78.3917,9900.0
2014-05-13 13:20:00,87.59,87.61,87.57,87.58,8800.0,78.3917,78.4096,78.3738,78.3828,8800.0
2014-05-13 13:25:00,87.58,87.6,87.56,87.57,12700.0,78.3828,78.4007,78.3649,78.3738,12700.0
2014-05-13 13:30:00,87.58,87.59,87.57,87.57,2200.0,78.3828,78.3917,78.3738,78.3738,2200.0
2014-05-13 13:35:00,87.57,87.58,87.49,87.52,6200.0,78.3738,78.3828,78.3022,78.3291,6200.0
2014-05-13 13:40:00,87.52,87.54,87.46,87.51,19300.0,78.3291,78.347,78.2754,78.3201,19300.0
2014-05-13 13:45:00,87.52,87.52,87.47,87.5,30200.0,78.3291,78.3291,78.2843,78.3112,30200.0
2014-05-13 13:50:00,87.51,87.54,87.5,87.53,35300.0,78.3201,78.347,78.3112,78.338,35300.0
2014-05-13 13:55:00,87.53,87.53,87.49,87.52,8700.0,78.338,78.338,78.3022,78.3291,8700.0
2014-05-13 14:00:00,87.53,87.56,87.51,87.56,3900.0,78.338,78.3649,78.3201,78.3649,3900.0
2014-05-13 14:05:00,87.57,87.57,87.55,87.56,8200.0,78.3738,78.3738,78.3559,78.3649,8200.0
2014-05-13 14:10:00,87.56,87.58,87.55,87.57,6900.0,78.3649,78.3828,78.3559,78.3738,6900.0
2014-05-13 14:15:00,87.56,87.57,87.54,87.56,11200.0,78.3649,78.3738,78.347,78.3649,11200.0
2014-05-13 14:20:00,87.55,87.59,87.55,87.59,20400.0,78.3559,78.3917,78.3559,78.3917,20400.0
2014-05-13 14:25:00,87.59,87.59,87.54,87.55,26500.0,78.3917,78.3917,78.347,78.3559,26500.0
2014-05-13 14:30:00,87.57,87.6,87.57,87.6,10000.0,78.3738,78.4007,78.3738,78.4007,10000.0
2014-05-13 14:35:00,87.62,87.62,87.6,87.62,11000.0,78.4186,78.4186,78.4007,78.4186,11000.0
2014-05-13 14:40:00,87.61,87.64,87.6,87.64,8600.0,78.4096,78.4365,78.4007,78.4365,8600.0
2014-05-13 14:45:00,87.64,87.64,87.59,87.61,7900.0,78.4365,78.4365,78.3917,78.4096,7900.0
2014-05-13 14:50:00,87.6,87.61,87.59,87.59,12100.0,78.4007,78.4096,78.3917,78.3917,12100.0
2014-05-13 14:55:00,87.59,87.62,87.59,87.59,12000.0,78.3917,78.4186,78.3917,78.3917,12000.0
2014-05-13 15:00:00,87.59,87.61,87.59,87.6,11800.0,78.3917,78.4096,78.3917,78.4007,11800.0
2014-05-13 15:05:00,87.6,87.6,87.54,87.55,14200.0,78.4007,78.4007,78.347,78.3559,14200.0
2014-05-13 15:10:00,87.55,87.56,87.48,87.51,10900.0,78.3559,78.3649,78.2933,78.3201,10900.0
2014-05-13 15:15:00,87.48,87.53,87.48,87.53,13000.0,78.2933,78.338,78.2933,78.338,13000.0
2014-05-13 15:20:00,87.52,87.52,87.48,87.48,5800.0,78.3291,78.3291,78.2933,78.2933,5800.0
2014-05-13 15:25:00,87.45,87.53,87.45,87.53,7700.0,78.2664,78.338,78.2664,78.338,7700.0
2014-05-13 15:30:00,87.54,87.55,87.52,87.52,5400.0,78.347,78.3559,78.3291,78.3291,5400.0
2014-05-13 15:35:00,87.53,87.56,87.53,87.56,4400.0,78.338,78.3649,78.338,78.3649,4400.0
2014-05-13 15:40:00,87.56,87.58,87.55,87.55,6400.0,78.3649,78.3828,78.3559,78.3559,6400.0
2014-05-13 15:45:00,87.55,87.56,87.52,87.52,10300.0,78.3559,78.3649,78.3291,78.3291,10300.0
2014-05-13 15:50:00,87.51,87.52,87.48,87.49,13000.0,78.3201,78.3291,78.2933,78.3022,13000.0
2014-05-13 15:55:00,87.5,87.54,87.49,87.52,44000.0,78.3112,78.347,78.3022,78.3291,44000.0
2014-05-14 09:30:00,87.3,87.44,87.3,87.35,46700.0,78.1322,78.2575,78.1322,78.1769,46700.0
2014-05-14 09:35:00,87.32,87.35,87.28,87.34,13100.0,78.1501,78.1769,78.1143,78.168,13100.0
2014-05-14 09:40:00,87.31,87.45,87.31,87.37,12000.0,78.1411,78.2664,78.1411,78.1948,12000.0
2014-05-14 09:45:00,87.38,87.43,87.27,87.27,17200.0,78.2038,78.2485,78.1053,78.1053,17200.0
2014-05-14 09:50:00,87.27,87.39,87.27,87.38,10300.0,78.1053,78.2127,78.1053,78.2038,10300.0
2014-05-14 09:55:00,87.39,87.47,87.32,87.46,18800.0,78.2127,78.2843,78.1501,78.2754,18800.0
2014-05-14 10:00:00,87.46,87.54,87.46,87.52,12000.0,78.2754,78.347,78.2754,78.3291,12000.0
2014-05-14 10:05:00,87.53,87.53,87.46,87.48,14000.0,78.338,78.338,78.2754,78.2933,14000.0
2014-05-14 10:10:00,87.46,87.48,87.37,87.4,6500.0,78.2754,78.2933,78.1948,78.2217,6500.0
2014-05-14 10:15:00,87.4,87.4,87.27,87.31,9400.0,78.2217,78.2217,78.1053,78.1411,9400.0
2014-05-14 10:20:00,87.31,87.37,87.26,87.35,7100.0,78.1411,78.1948,78.0964,78.1769,7100.0
2014-05-14 10:25:00,87.35,87.42,87.32,87.42,29600.0,78.1769,78.2396,78.1501,78.2396,29600.0
2014-05-14 10:30:00,87.42,87.43,87.37,87.39,24300.0,78.2396,78.2485,78.1948,78.2127,24300.0
2014-05-14 10:35:00,87.38,87.41,87.34,87.35,15100.0,78.2038,78.2306,78.168,78.1769,15100.0
2014-05-14 10:40:00,87.34,87.39,87.34,87.37,5700.0,78.168,78.2127,78.168,78.1948,5700.0
2014-05-14 10:45:00,87.36,87.44,87.29,87.43,11300.0,78.1859,78.2575,78.1232,78.2485,11300.0
2014-05-14 10:50:00,87.46,87.49,87.38,87.42,30900.0,78.2754,78.3022,78.2038,78.2396,30900.0
2014-05-14 10:55:00,87.42,87.42,87.34,87.34,15100.0,78.2396,78.2396,78.168,78.168,15100.0
2014-05-14 11:00:00,87.35,87.38,87.29,87.32,9300.0,78.1769,78.2038,78.1232,78.1501,9300.0
2014-05-14 11:05:00,87.31,87.37,87.3,87.37,29100.0,78.1411,78.1948,78.1322,78.1948,29100.0
2014-05-14 11:10:00,87.38,87.4,87.35,87.36,5000.0,78.2038,78.2217,78.1769,78.1859,5000.0
2014-05-14 11:15:00,87.34,87.39,87.33,87.38,7900.0,78.168,78.2127,78.159,78.2038,7900.0
2014-05-14 11:20:00,87.37,87.4,87.34,87.34,5100.0,78.1948,78.2217,78.168,78.168,5100.0
2014-05-14 11:25:00,87.33,87.34,87.31,87.33,3600.0,78.159,78.168,78.1411,78.159,3600.0
2014-05-14 11:30:00,87.33,87.36,87.31,87.32,23600.0,78.159,78.1859,78.1411,78.1501,23600.0
2014-05-14 11:35:00,87.32,87.39,87.32,87.39,10400.0,78.1501,78.2127,78.1501,78.2127,10400.0
2014-05-14 11:40:00,87.39,87.41,87.38,87.38,11100.0,78.2127,78.2306,78.2038,78.2038,11100.0
2014-05-14 11:45:00,87.4,87.42,87.39,87.4,6600.0,78.2217,78.2396,78.2127,78.2217,6600.0
2014-05-14 11:50:00,87.4,87.4,87.36,87.36,1400.0,78.2217,78.2217,78.1859,78.1859,1400.0
2014-05-14 11:55:00,87.34,87.34,87.31,87.31,7400.0,78.168,78.168,78.1411,78.1411,7400.0
2014-05-14 12:00:00,87.31,87.34,87.31,87.34,8600.0,78.1411,78.168,78.1411,78.168,8600.0
2014-05-14 12:05:00,87.35,87.36,87.34,87.36,2700.0,78.1769,78.1859,78.168,78.1859,2700.0
2014-05-14 12:10:00,87.36,87.38,87.35,87.36,3000.0,78.1859,78.2038,78.1769,78.1859,3000.0
2014-05-14 12:15:00,87.36,87.36,87.32,87.36,1400.0,78.1859,78.1859,78.1501,78.1859,1400.0
2014-05-14 12:20:00,87.35,87.37,87.32,87.33,7700.0,78.1769,78.1948,78.1501,78.159,7700.0
2014-05-14 12:25:00,87.36,87.36,87.33,87.34,5400.0,78.1859,78.1859,78.159,78.168,5400.0
2014-05-14 12:30:00,87.32,87.36,87.3,87.36,6200.0,78.1501,78.1859,78.1322,78.1859,6200.0
2014-05-14 12:35:00,87.35,87.4,87.35,87.4,11900.0,78.1769,78.2217,78.1769,78.2217,11900.0
2014-05-14 12:40:00,87.39,87.4,87.38,87.39,2700.0,78.2127,78.2217,78.2038,78.2127,2700.0
2014-05-14 12:45:00,87.4,87.4,87.38,87.39,1500.0,78.2217,78.2217,78.2038,78.2127,1500.0
2014-05-14 12:50:00,87.4,87.4,87.33,87.36,9000.0,78.2217,78.2217,78.159,78.1859,9000.0
2014-05-14 12:55:00,87.36,87.37,87.36,87.36,1700.0,78.1859,78.1948,78.1859,78.1859,1700.0
2014-05-14 13:00:00,87.37,87.42,87.36,87.42,8700.0,78.1948,78.2396,78.1859,78.2396,8700.0
2014-05-14 13:05:00,87.41,87.41,87.38,87.4,6300.0,78.2306,78.2306,78.2038,78.2217,6300.0
2014-05-14 13:10:00,87.39,87.4,87.37,87.38,1800.0,78.2127,78.2217,78.1948,78.2038,1800.0
2014-05-14 13:15:00,87.4,87.43,87.4,87.42,9500.0,78.2217,78.2485,78.2217,78.2396,9500.0
2014-05-14 13:20:00,87.42,87.43,87.38,87.38,5500.0,78.2396,78.2485,78.2038,78.2038,5500.0
2014-05-14 13:25:00,87.39,87.39,87.38,87.39,29900.0,78.2127,78.2127,78.2038,78.2127,29900.0
2014-05-14 13:30:00,87.38,87.4,87.37,87.39,3600.0,78.2038,78.2217,78.1948,78.2127,3600.0
2014-05-14 13:35:00,87.39,87.4,87.36,87.37,4500.0,78.2127,78.2217,78.1859,78.1948,4500.0
2014-05-14 13:40:00,87.37,87.4,87.37,87.4,15700.0,78.1948,78.2217,78.1948,78.2217,15700.0
2014-05-14 13:45:00,87.39,87.4,87.38,87.39,2500.0,78.2127,78.2217,78.2038,78.2127,2500.0
2014-05-14 13:50:00,87.39,87.39,87.36,87.38,9000.0,78.2127,78.2127,78.1859,78.2038,9000.0
2014-05-14 13:55:00,87.36,87.39,87.36,87.39,3700.0,78.1859,78.2127,78.1859,78.2127,3700.0
2014-05-14 14:00:00,87.38,87.39,87.35,87.39,11000.0,78.2038,78.2127,78.1769,78.2127,11000.0
2014-05-14 14:05:00,87.38,87.4,87.33,87.33,2600.0,78.2038,78.2217,78.159,78.159,2600.0
2014-05-14 14:10:00,87.33,87.34,87.33,87.34,2100.0,78.159,78.168,78.159,78.168,2100.0
2014-05-14 14:15:00,87.34,87.36,87.33,87.36,4000.0,78.168,78.1859,78.159,78.1859,4000.0
2014-05-14 14:20:00,87.35,87.38,87.35,87.37,2800.0,78.1769,78.2038,78.1769,78.1948,2800.0
2014-05-14 14:25:00,87.37,87.39,87.37,87.37,5600.0,78.1948,78.2127,78.1948,78.1948,5600.0
2014-05-14 14:30:00,87.37,87.41,87.37,87.37,7300.0,78.1948,78.2306,78.1948,78.1948,7300.0
2014-05-14 14:35:00,87.35,87.35,87.33,87.33,15500.0,78.1769,78.1769,78.159,78.159,15500.0
2014-05-14 14:40:00,87.33,87.33,87.26,87.26,6200.0,78.159,78.159,78.0964,78.0964,6200.0
2014-05-14 14:45:00,87.27,87.27,87.17,87.19,17300.0,78.1053,78.1053,78.0158,78.0337,17300.0
2014-05-14 14:50:00,87.18,87.19,87.14,87.19,125300.0,78.0248,78.0337,77.989,78.0337,125300.0
2014-05-14 14:55:00,87.19,87.2,87.16,87.17,38800.0,78.0337,78.0427,78.0069,78.0158,38800.0
2014-05-14 15:00:00,87.17,87.17,87.13,87.16,62200.0,78.0158,78.0158,77.98,78.0069,62200.0
2014-05-14 15:05:00,87.16,87.17,87.05,87.05,79200.0,78.0069,78.0158,77.9084,77.9084,79200.0
2014-05-14 15:10:00,87.05,87.1,87.05,87.09,26000.0,77.9084,77.9532,77.9084,77.9442,26000.0
2014-05-14 15:15:00,87.07,87.1,87.04,87.1,45800.0,77.9263,77.9532,77.8995,77.9532,45800.0
2014-05-14 15:20:00,87.1,87.1,87.08,87.08,6800.0,77.9532,77.9532,77.9353,77.9353,6800.0
2014-05-14 15:25:00,87.08,87.1,87.08,87.1,29400.0,77.9353,77.9532,77.9353,77.9532,29400.0
2014-05-14 15:30:00,87.09,87.09,86.93,86.94,72200.0,77.9442,77.9442,77.801,77.81,72200.0
2014-05-14 15:35:00,86.94,86.97,86.93,86.97,17900.0,77.81,77.8368,77.801,77.8368,17900.0
2014-05-14 15:40:00,86.97,87.04,86.96,87.04,34200.0,77.8368,77.8995,77.8279,77.8995,34200.0
2014-05-14 15:45:00,87.05,87.05,87.0,87.04,31800.0,77.9084,77.9084,77.8637,77.8995,31800.0
2014-05-14 15:50:00,87.04,87.06,87.01,87.03,52900.0,77.8995,77.9174,77.8726,77.8905,52900.0
2014-05-14 15:55:00,87.02,87.1,87.0,87.06,87600.0,77.8816,77.9532,77.8637,77.9174,87600.0
2014-05-15 09:30:00,86.8,86.9,86.72,86.73,22200.0,77.6847,77.7742,77.6131,77.622,22200.0
2014-05-15 09:35:00,86.75,86.82,86.71,86.71,17600.0,77.6399,77.7026,77.6041,77.6041,17600.0
2014-05-15 09:40:00,86.69,86.69,86.53,86.57,13300.0,77.5862,77.5862,77.443,77.4788,13300.0
2014-05-15 09:45:00,86.57,86.57,86.48,86.48,12000.0,77.4788,77.4788,77.3983,77.3983,12000.0
2014-05-15 09:50:00,86.45,86.45,86.33,86.34,15400.0,77.3714,77.3714,77.264,77.273,15400.0
2014-05-15 09:55:00,86.3,86.46,86.24,86.46,11100.0,77.2372,77.3804,77.1835,77.3804,11100.0
2014-05-15 10:00:00,86.45,86.45,86.23,86.23,7200.0,77.3714,77.3714,77.1745,77.1745,7200.0
2014-05-15 10:05:00,86.28,86.3,86.02,86.02,10100.0,77.2193,77.2372,76.9866,76.9866,10100.0
2014-05-15 10:10:00,86.03,86.11,85.96,85.96,22700.0,76.9955,77.0671,76.9329,76.9329,22700.0
2014-05-15 10:15:00,85.99,86.1,85.93,86.09,28000.0,76.9598,77.0582,76.9061,77.0492,28000.0
2014-05-15 10:20:00,86.1,86.2,86.05,86.2,9900.0,77.0582,77.1477,77.0134,77.1477,9900.0
2014-05-15 10:25:00,86.19,86.19,86.06,86.11,11900.0,77.1387,77.1387,77.0224,77.0671,11900.0
2014-05-15 10:30:00,86.12,86.17,86.11,86.12,12300.0,77.0761,77.1208,77.0671,77.0761,12300.0
2014-05-15 10:35:00,86.14,86.14,86.01,86.05,13100.0,77.094,77.094,76.9776,77.0134,13100.0
2014-05-15 10:40:00,86.03,86.24,85.99,86.24,18800.0,76.9955,77.1835,76.9598,77.1835,18800.0
2014-05-15 10:45:00,86.24,86.25,86.14,86.14,8400.0,77.1835,77.1924,77.094,77.094,8400.0
2014-05-15 10:50:00,86.14,86.21,86.12,86.18,15000.0,77.094,77.1566,77.0761,77.1298,15000.0
2014-05-15 10:55:00,86.2,86.2,86.1,86.13,30500.0,77.1477,77.1477,77.0582,77.085,30500.0
2014-05-15 11:00:00,86.14,86.17,86.04,86.04,37300.0,77.094,77.1208,77.0045,77.0045,37300.0
2014-05-15 11:05:00,86.04,86.09,85.99,86.01,16100.0,77.0045,77.0492,76.9598,76.9776,16100.0
2014-05-15 11:10:00,85.98,86.04,85.9,85.91,14200.0,76.9508,77.0045,76.8792,76.8882,14200.0
2014-05-15 11:15:00,85.89,85.96,85.86,85.92,19800.0,76.8703,76.9329,76.8434,76.8971,19800.0
2014-05-15 11:20:00,85.92,85.96,85.87,85.9,15600.0,76.8971,76.9329,76.8524,76.8792,15600.0
2014-05-15 11:25:00,85.92,85.96,85.86,85.89,8400.0,76.8971,76.9329,76.8434,76.8703,8400.0
2014-05-15 11:30:00,85.89,86.02,85.89,86.02,6900.0,76.8703,76.9866,76.8703,76.9866,6900.0
2014-05-15 11:35:00,85.99,86.11,85.99,86.1,11100.0,76.9598,77.0671,76.9598,77.0582,11100.0
2014-05-15 11:40:00,86.09,86.09,85.95,85.96,15400.0,77.0492,77.0492,76.924,76.9329,15400.0
2014-05-15 11:45:00,85.95,85.97,85.85,85.85,7500.0,76.924,76.9419,76.8345,76.8345,7500.0
2014-05-15 11:50:00,85.89,85.9,85.83,85.83,5700.0,76.8703,76.8792,76.8166,76.8166,5700.0
2014-05-15 11:55:00,85.82,85.83,85.77,85.81,19600.0,76.8076,76.8166,76.7629,76.7987,19600.0
2014-05-15 12:00:00,85.81,85.85,85.8,85.83,9900.0,76.7987,76.8345,76.7897,76.8166,9900.0
2014-05-15 12:05:00,85.85,85.95,85.85,85.88,22800.0,76.8345,76.924,76.8345,76.8613,22800.0
2014-05-15 12:10:00,85.88,85.9,85.86,85.88,7400.0,76.8613,76.8792,76.8434,76.8613,7400.0
2014-05-15 12:15:00,85.9,85.9,85.81,85.86,8200.0,76.8792,76.8792,76.7987,76.8434,8200.0
2014-05-15 12:20:00,85.87,85.87,85.79,85.82,12000.0,76.8524,76.8524,76.7808,76.8076,12000.0
2014-05-15 12:25:00,85.83,85.89,85.8,85.85,20300.0,76.8166,76.8703,76.7897,76.8345,20300.0
2014-05-15 12:30:00,85.85,86.0,85.85,86.0,10500.0,76.8345,76.9687,76.8345,76.9687,10500.0
2014-05-15 12:35:00,86.01,86.01,85.95,85.95,7000.0,76.9776,76.9776,76.924,76.924,7000.0
2014-05-15 12:40:00,85.94,85.97,85.9,85.95,12000.0,76.915,76.9419,76.8792,76.924,12000.0
2014-05-15 12:45:00,85.95,85.95,85.91,85.92,21000.0,76.924,76.924,76.8882,76.8971,21000.0
2014-05-15 12:50:00,85.91,86.03,85.91,86.01,9400.0,76.8882,76.9955,76.8882,76.9776,9400.0
2014-05-15 12:55:00,86.01,86.06,86.01,86.04,28400.0,76.9776,77.0224,76.9776,77.0045,28400.0
2014-05-15 13:00:00,86.05,86.06,85.99,86.03,8300.0,77.0134,77.0224,76.9598,76.9955,8300.0
2014-05-15 13:05:00,86.04,86.05,85.95,85.96,9100.0,77.0045,77.0134,76.924,76.9329,9100.0
2014-05-15 13:10:00,85.96,85.99,85.93,85.99,6300.0,76.9329,76.9598,76.9061,76.9598,6300.0
2014-05-15 13:15:00,86.0,86.0,85.94,85.96,9000.0,76.9687,76.9687,76.915,76.9329,9000.0
2014-05-15 13:20:00,85.97,86.0,85.95,85.97,44700.0,76.9419,76.9687,76.924,76.9419,44700.0
2014-05-15 13:25:00,85.97,85.99,85.93,85.98,16100.0,76.9419,76.9598,76.9061,76.9508,16100.0
2014-05-15 13:30:00,85.98,86.01,85.95,85.99,17700.0,76.9508,76.9776,76.924,76.9598,17700.0
2014-05-15 13:35:00,86.01,86.02,85.94,85.96,6200.0,76.9776,76.9866,76.915,76.9329,6200.0
2014-05-15 13:40:00,85.94,85.94,85.89,85.91,27200.0,76.915,76.915,76.8703,76.8882,27200.0
2014-05-15 13:45:00,85.92,85.92,85.87,85.91,8800.0,76.8971,76.8971,76.8524,76.8882,8800.0
2014-05-15 13:50:00,85.91,85.97,85.9,85.97,41200.0,76.8882,76.9419,76.8792,76.9419,41200.0
2014-05-15 13:55:00,85.98,86.04,85.98,86.04,20800.0,76.9508,77.0045,76.9508,77.0045,20800.0
2014-05-15 14:00:00,86.04,86.09,86.02,86.09,15200.0,77.0045,77.0492,76.9866,77.0492,15200.0
2014-05-15 14:05:00,86.1,86.18,86.1,86.17,9700.0,77.0582,77.1298,77.0582,77.1208,9700.0
2014-05-15 14:10:00,86.19,86.2,86.13,86.14,30700.0,77.1387,77.1477,77.085,77.094,30700.0
2014-05-15 14:15:00,86.13,86.14,86.01,86.04,24300.0,77.085,77.094,76.9776,77.0045,24300.0
2014-05-15 14:20:00,86.04,86.09,85.97,86.09,14300.0,77.0045,77.0492,76.9419,77.0492,14300.0
2014-05-15 14:25:00,86.1,86.12,86.04,86.1,22700.0,77.0582,77.0761,77.0045,77.0582,22700.0
2014-05-15 14:30:00,86.11,86.17,86.1,86.12,9400.0,77.0671,77.1208,77.0582,77.0761,9400.0
2014-05-15 14:35:00,86.13,86.21,86.13,86.19,12100.0,77.085,77.1566,77.085,77.1387,12100.0
2014-05-15 14:40:00,86.19,86.19,86.13,86.15,11700.0,77.1387,77.1387,77.085,77.1029,11700.0
2014-05-15 14:45:00,86.15,86.22,86.14,86.22,11600.0,77.1029,77.1656,77.094,77.1656,11600.0
2014-05-15 14:50:00,86.22,86.31,86.22,86.29,6400.0,77.1656,77.2461,77.1656,77.2282,6400.0
2014-05-15 14:55:00,86.29,86.31,86.21,86.27,27300.0,77.2282,77.2461,77.1566,77.2103,27300.0
2014-05-15 15:00:00,86.28,86.31,86.23,86.26,29100.0,77.2193,77.2461,77.1745,77.2014,29100.0
2014-05-15 15:05:00,86.26,86.26,86.18,86.24,12900.0,77.2014,77.2014,77.1298,77.1835,12900.0
2014-05-15 15:10:00,86.25,86.29,86.21,86.21,23100.0,77.1924,77.2282,77.1566,77.1566,23100.0
2014-05-15 15:15:00,86.23,86.28,86.17,86.17,14400.0,77.1745,77.2193,77.1208,77.1208,14400.0
2014-05-15 15:20:00,86.2,86.2,86.11,86.11,9300.0,77.1477,77.1477,77.0671,77.0671,9300.0
2014-05-15 15:25:00,86.09,86.17,86.08,86.15,10900.0,77.0492,77.1208,77.0403,77.1029,10900.0
2014-05-15 15:30:00,86.16,86.22,86.12,86.22,15100.0,77.1119,77.1656,77.0761,77.1656,15100.0
2014-05-15 15:35:00,86.22,86.35,86.22,86.3,39500.0,77.1656,77.2819,77.1656,77.2372,39500.0
2014-05-15 15:40:00,86.3,86.32,86.23,86.28,14300.0,77.2372,77.2551,77.1745,77.2193,14300.0
2014-05-15 15:45:00,86.28,86.28,86.23,86.24,23100.0,77.2193,77.2193,77.1745,77.1835,23100.0
2014-05-15 15:50:00,86.24,86.26,86.21,86.25,19400.0,77.1835,77.2014,77.1566,77.1924,19400.0
2014-05-15 15:55:00,86.25,86.3,86.22,86.27,71800.0,77.1924,77.2372,77.1656,77.2103,71800.0
2014-05-16 09:30:00,86.42,86.53,86.29,86.3,194100.0,77.3446,77.443,77.2282,77.2372,194100.0
2014-05-16 09:35:00,86.29,86.3,86.22,86.22,18600.0,77.2282,77.2372,77.1656,77.1656,18600.0
2014-05-16 09:40:00,86.22,86.28,86.12,86.26,29100.0,77.1656,77.2193,77.0761,77.2014,29100.0
2014-05-16 09:45:00,86.25,86.25,86.17,86.21,20600.0,77.1924,77.1924,77.1208,77.1566,20600.0
2014-05-16 09:50:00,86.22,86.35,86.22,86.32,11900.0,77.1656,77.2819,77.1656,77.2551,11900.0
2014-05-16 09:55:00,86.31,86.41,86.17,86.37,39700.0,77.2461,77.3356,77.1208,77.2998,39700.0
2014-05-16 10:00:00,86.39,86.43,86.21,86.21,19100.0,77.3177,77.3535,77.1566,77.1566,19100.0
2014-05-16 10:05:00,86.22,86.22,86.05,86.11,29500.0,77.1656,77.1656,77.0134,77.0671,29500.0
2014-05-16 10:10:00,86.1,86.18,86.09,86.12,22100.0,77.0582,77.1298,77.0492,77.0761,22100.0
2014-05-16 10:15:00,86.14,86.26,86.08,86.18,19800.0,77.094,77.2014,77.0403,77.1298,19800.0
2014-05-16 10:20:00,86.17,86.19,86.08,86.1,16900.0,77.1208,77.1387,77.0403,77.0582,16900.0
2014-05-16 10:25:00,86.1,86.11,86.02,86.03,16800.0,77.0582,77.0671,76.9866,76.9955,16800.0
2014-05-16 10:30:00,86.04,86.12,86.04,86.1,9000.0,77.0045,77.0761,77.0045,77.0582,9000.0
2014-05-16 10:35:00,86.11,86.19,86.11,86.19,29000.0,77.0671,77.1387,77.0671,77.1387,29000.0
2014-05-16 10:40:00,86.23,86.23,86.16,86.19,26900.0,77.1745,77.1745,77.1119,77.1387,26900.0
2014-05-16 10:45:00,86.19,86.28,86.18,86.27,52800.0,77.1387,77.2193,77.1298,77.2103,52800.0
2014-05-16 10:50:00,86.28,86.31,86.24,86.27,23000.0,77.2193,77.2461,77.1835,77.2103,23000.0
2014-05-16 10:55:00,86.27,86.33,86.24,86.26,37300.0,77.2103,77.264,77.1835,77.2014,37300.0
2014-05-16 11:00:00,86.26,86.26,86.22,86.24,7400.0,77.2014,77.2014,77.1656,77.1835,7400.0
2014-05-16 11:05:00,86.27,86.3,86.24,86.3,7700.0,77.2103,77.2372,77.1835,77.2372,7700.0
2014-05-16 11:10:00,86.3,86.37,86.29,86.33,10400.0,77.2372,77.2998,77.2282,77.264,10400.0
2014-05-16 11:15:00,86.33,86.4,86.33,86.39,16500.0,77.264,77.3267,77.264,77.3177,16500.0
2014-05-16 11:20:00,86.38,86.38,86.33,86.35,10500.0,77.3088,77.3088,77.264,77.2819,10500.0
2014-05-16 11:25:00,86.35,86.36,86.32,86.32,4100.0,77.2819,77.2909,77.2551,77.2551,4100.0
2014-05-16 11:30:00,86.34,86.43,86.34,86.4,20100.0,77.273,77.3535,77.273,77.3267,20100.0
2014-05-16 11:35:00,86.4,86.41,86.35,86.35,5400.0,77.3267,77.3356,77.2819,77.2819,5400.0
2014-05-16 11:40:00,86.35,86.37,86.31,86.31,7100.0,77.2819,77.2998,77.2461,77.2461,7100.0
2014-05-16 11:45:00,86.3,86.32,86.29,86.32,9200.0,77.2372,77.2551,77.2282,77.2551,9200.0
2014-05-16 11:50:00,86.32,86.37,86.26,86.26,13000.0,77.2551,77.2998,77.2014,77.2014,13000.0
2014-05-16 11:55:00,86.27,86.36,86.27,86.36,2800.0,77.2103,77.2909,77.2103,77.2909,2800.0
2014-05-16 12:00:00,86.36,86.39,86.34,86.39,10500.0,77.2909,77.3177,77.273,77.3177,10500.0
2014-05-16 12:05:00,86.4,86.42,86.34,86.35,5000.0,77.3267,77.3446,77.273,77.2819,5000.0
2014-05-16 12:10:00,86.32,86.39,86.32,86.36,8000.0,77.2551,77.3177,77.2551,77.2909,8000.0
2014-05-16 12:15:00,86.36,86.4,86.36,86.39,10200.0,77.2909,77.3267,77.2909,77.3177,10200.0
2014-05-16 12:20:00,86.4,86.45,86.4,86.41,11000.0,77.3267,77.3714,77.3267,77.3356,11000.0
2014-05-16 12:25:00,86.4,86.4,86.35,86.37,18500.0,77.3267,77.3267,77.2819,77.2998,18500.0
2014-05-16 12:30:00,86.38,86.38,86.34,86.36,5900.0,77.3088,77.3088,77.273,77.2909,5900.0
2014-05-16 12:35:00,86.37,86.39,86.37,86.39,5800.0,77.2998,77.3177,77.2998,77.3177,5800.0
2014-05-16 12:40:00,86.39,86.39,86.32,86.34,33100.0,77.3177,77.3177,77.2551,77.273,33100.0
2014-05-16 12:45:00,86.34,86.34,86.28,86.31,10400.0,77.273,77.273,77.2193,77.2461,10400.0
2014-05-16 12:50:00,86.33,86.33,86.28,86.3,8600.0,77.264,77.264,77.2193,77.2372,8600.0
2014-05-16 12:55:00,86.3,86.31,86.29,86.3,2900.0,77.2372,77.2461,77.2282,77.2372,2900.0
2014-05-16 13:00:00,86.3,86.3,86.19,86.19,13100.0,77.2372,77.2372,77.1387,77.1387,13100.0
2014-05-16 13:05:00,86.19,86.28,86.18,86.28,17500.0,77.1387,77.2193,77.1298,77.2193,17500.0
2014-05-16 13:10:00,86.26,86.31,86.26,86.27,13900.0,77.2014,77.2461,77.2014,77.2103,13900.0
2014-05-16 13:15:00,86.28,86.34,86.28,86.32,10000.0,77.2193,77.273,77.2193,77.2551,10000.0
2014-05-16 13:20:00,86.33,86.36,86.32,86.34,8700.0,77.264,77.2909,77.2551,77.273,8700.0
2014-05-16 13:25:00,86.34,86.36,86.3,86.32,5900.0,77.273,77.2909,77.2372,77.2551,5900.0
2014-05-16 13:30:00,86.31,86.37,86.31,86.36,3600.0,77.2461,77.2998,77.2461,77.2909,3600.0
2014-05-16 13:35:00,86.38,86.38,86.33,86.33,3500.0,77.3088,77.3088,77.264,77.264,3500.0
2014-05-16 13:40:00,86.33,86.37,86.31,86.32,13300.0,77.264,77.2998,77.2461,77.2551,13300.0
2014-05-16 13:45:00,86.31,86.34,86.28,86.33,7000.0,77.2461,77.273,77.2193,77.264,7000.0
2014-05-16 13:50:00,86.33,86.37,86.32,86.32,9700.0,77.264,77.2998,77.2551,77.2551,9700.0
2014-05-16 13:55:00,86.32,86.33,86.31,86.31,8400.0,77.2551,77.264,77.2461,77.2461,8400.0
2014-05-16 14:00:00,86.31,86.31,86.25,86.25,9700.0,77.2461,77.2461,77.1924,77.1924,9700.0
2014-05-16 14:05:00,86.26,86.28,86.26,86.28,6700.0,77.2014,77.2193,77.2014,77.2193,6700.0
2014-05-16 14:10:00,86.29,86.3,86.26,86.27,9100.0,77.2282,77.2372,77.2014,77.2103,9100.0
2014-05-16 14:15:00,86.27,86.34,86.27,86.31,5600.0,77.2103,77.273,77.2103,77.2461,5600.0
2014-05-16 14:20:00,86.32,86.34,86.28,86.33,11400.0,77.2551,77.273,77.2193,77.264,11400.0
2014-05-16 14:25:00,86.34,86.37,86.33,86.34,11100.0,77.273,77.2998,77.264,77.273,11100.0
2014-05-16 14:30:00,86.35,86.37,86.34,86.35,24900.0,77.2819,77.2998,77.273,77.2819,24900.0
2014-05-16 14:35:00,86.36,86.39,86.35,86.37,30500.0,77.2909,77.3177,77.2819,77.2998,30500.0
2014-05-16 14:40:00,86.37,86.47,86.37,86.45,12000.0,77.2998,77.3893,77.2998,77.3714,12000.0
2014-05-16 14:45:00,86.45,86.48,86.43,86.44,6400.0,77.3714,77.3983,77.3535,77.3625,6400.0
2014-05-16 14:50:00,86.44,86.47,86.44,86.47,5100.0,77.3625,77.3893,77.3625,77.3893,5100.0
2014-05-16 14:55:00,86.47,86.63,86.47,86.63,19500.0,77.3893,77.5325,77.3893,77.5325,19500.0
2014-05-16 15:00:00,86.63,86.7,86.63,86.67,19400.0,77.5325,77.5952,77.5325,77.5683,19400.0
2014-05-16 15:05:00,86.67,86.73,86.64,86.73,10600.0,77.5683,77.622,77.5415,77.622,10600.0
2014-05-16 15:10:00,86.74,86.78,86.72,86.73,11200.0,77.631,77.6668,77.6131,77.622,11200.0
2014-05-16 15:15:00,86.74,86.75,86.69,86.7,5100.0,77.631,77.6399,77.5862,77.5952,5100.0
2014-05-16 15:20:00,86.69,86.71,86.66,86.67,22900.0,77.5862,77.6041,77.5594,77.5683,22900.0
2014-05-16 15:25:00,86.66,86.68,86.66,86.67,4900.0,77.5594,77.5773,77.5594,77.5683,4900.0
2014-05-16 15:30:00,86.66,86.74,86.66,86.74,10500.0,77.5594,77.631,77.5594,77.631,10500.0
2014-05-16 15:35:00,86.74,86.79,86.72,86.73,16300.0,77.631,77.6757,77.6131,77.622,16300.0
2014-05-16 15:40:00,86.72,86.74,86.71,86.73,15400.0,77.6131,77.631,77.6041,77.622,15400.0
2014-05-16 15:45:00,86.72,86.74,86.71,86.73,15000.0,77.6131,77.631,77.6041,77.622,15000.0
2014-05-16 15:50:00,86.72,86.75,86.72,86.74,27500.0,77.6131,77.6399,77.6131,77.631,27500.0
2014-05-16 15:55:00,86.74,86.79,86.71,86.77,31500.0,77.631,77.6757,77.6041,77.6578,31500.0
2014-05-19 09:30:00,86.63,86.69,86.48,86.69,20100.0,77.5325,77.5862,77.3983,77.5862,20100.0
2014-05-19 09:35:00,86.68,86.79,86.68,86.75,5200.0,77.5773,77.6757,77.5773,77.6399,5200.0
2014-05-19 09:40:00,86.76,86.92,86.76,86.89,8100.0,77.6489,77.7921,77.6489,77.7652,8100.0
2014-05-19 09:45:00,86.9,86.95,86.86,86.89,11900.0,77.7742,77.8189,77.7384,77.7652,11900.0
2014-05-19 09:50:00,86.89,86.9,86.77,86.82,8600.0,77.7652,77.7742,77.6578,77.7026,8600.0
2014-05-19 09:55:00,86.81,86.84,86.79,86.84,2000.0,77.6936,77.7205,77.6757,77.7205,2000.0
2014-05-19 10:00:00,86.86,86.89,86.72,86.8,12400.0,77.7384,77.7652,77.6131,77.6847,12400.0
2014-05-19 10:05:00,86.79,86.89,86.78,86.86,3300.0,77.6757,77.7652,77.6668,77.7384,3300.0
2014-05-19 10:10:00,86.87,86.89,86.8,86.85,25400.0,77.7473,77.7652,77.6847,77.7294,25400.0
2014-05-19 10:15:00,86.89,86.96,86.88,86.95,5800.0,77.7652,77.8279,77.7563,77.8189,5800.0
2014-05-19 10:20:00,86.95,86.99,86.92,86.94,8700.0,77.8189,77.8547,77.7921,77.81,8700.0
2014-05-19 10:25:00,86.96,87.01,86.92,86.95,5200.0,77.8279,77.8726,77.7921,77.8189,5200.0
2014-05-19 10:30:00,86.94,86.95,86.88,86.89,4900.0,77.81,77.8189,77.7563,77.7652,4900.0
2014-05-19 10:35:00,86.89,86.95,86.88,86.91,10200.0,77.7652,77.8189,77.7563,77.7831,10200.0
2014-05-19 10:40:00,86.92,86.98,86.91,86.98,21100.0,77.7921,77.8458,77.7831,77.8458,21100.0
2014-05-19 10:45:00,86.99,87.02,86.95,86.95,10400.0,77.8547,77.8816,77.8189,77.8189,10400.0
2014-05-19 10:50:00,86.97,86.98,86.95,86.96,3100.0,77.8368,77.8458,77.8189,77.8279,3100.0
2014-05-19 10:55:00,86.97,87.01,86.96,86.99,13800.0,77.8368,77.8726,77.8279,77.8547,13800.0
2014-05-19 11:00:00,86.98,87.04,86.98,87.04,3700.0,77.8458,77.8995,77.8458,77.8995,3700.0
2014-05-19 11:05:00,87.04,87.06,87.01,87.06,10100.0,77.8995,77.9174,77.8726,77.9174,10100.0
2014-05-19 11:10:00,87.06,87.17,87.06,87.16,15600.0,77.9174,78.0158,77.9174,78.0069,15600.0
2014-05-19 11:15:00,87.17,87.18,87.14,87.15,3000.0,78.0158,78.0248,77.989,77.9979,3000.0
2014-05-19 11:20:00,87.15,87.15,87.11,87.14,4400.0,77.9979,77.9979,77.9621,77.989,4400.0
2014-05-19 11:25:00,87.14,87.17,87.13,87.13,3600.0,77.989,78.0158,77.98,77.98,3600.0
2014-05-19 11:30:00,87.14,87.15,87.1,87.11,5200.0,77.989,77.9979,77.9532,77.9621,5200.0
2014-05-19 11:35:00,87.09,87.12,87.09,87.11,9000.0,77.9442,77.9711,77.9442,77.9621,9000.0
2014-05-19 11:40:00,87.12,87.15,87.11,87.14,96900.0,77.9711,77.9979,77.9621,77.989,96900.0
2014-05-19 11:45:00,87.14,87.17,87.13,87.13,34600.0,77.989,78.0158,77.98,77.98,34600.0
2014-05-19 11:50:00,87.13,87.14,87.12,87.13,5900.0,77.98,77.989,77.9711,77.98,5900.0
2014-05-19 11:55:00,87.13,87.16,87.13,87.14,26100.0,77.98,78.0069,77.98,77.989,26100.0
2014-05-19 12:00:00,87.14,87.17,87.13,87.13,6900.0,77.989,78.0158,77.98,77.98,6900.0
2014-05-19 12:05:00,87.13,87.18,87.13,87.18,7500.0,77.98,78.0248,77.98,78.0248,7500.0
2014-05-19 12:10:00,87.16,87.16,87.14,87.15,4400.0,78.0069,78.0069,77.989,77.9979,4400.0
2014-05-19 12:15:00,87.16,87.17,87.14,87.15,8000.0,78.0069,78.0158,77.989,77.9979,8000.0
2014-05-19 12:20:00,87.16,87.2,87.15,87.2,4200.0,78.0069,78.0427,77.9979,78.0427,4200.0
2014-05-19 12:25:00,87.2,87.2,87.16,87.16,2500.0,78.0427,78.0427,78.0069,78.0069,2500.0
2014-05-19 12:30:00,87.16,87.16,87.07,87.09,15300.0,78.0069,78.0069,77.9263,77.9442,15300.0
2014-05-19 12:35:00,87.09,87.1,87.03,87.05,6600.0,77.9442,77.9532,77.8905,77.9084,6600.0
2014-05-19 12:40:00,87.04,87.08,87.03,87.05,5400.0,77.8995,77.9353,77.8905,77.9084,5400.0
2014-05-19 12:45:00,87.06,87.07,87.05,87.06,10800.0,77.9174,77.9263,77.9084,77.9174,10800.0
2014-05-19 12:50:00,87.07,87.08,87.07,87.07,1500.0,77.9263,77.9353,77.9263,77.9263,1500.0
2014-05-19 12:55:00,87.07,87.07,87.03,87.06,1100.0,77.9263,77.9263,77.8905,77.9174,1100.0
2014-05-19 13:00:00,87.07,87.11,87.04,87.1,1700.0,77.9263,77.9621,77.8995,77.9532,1700.0
2014-05-19 13:05:00,87.09,87.11,87.08,87.09,2000.0,77.9442,77.9621,77.9353,77.9442,2000.0
2014-05-19 13:10:00,87.08,87.11,87.07,87.1,4300.0,77.9353,77.9621,77.9263,77.9532,4300.0
2014-05-19 13:15:00,87.1,87.1,87.06,87.06,800.0,77.9532,77.9532,77.9174,77.9174,800.0
2014-05-19 13:20:00,87.05,87.1,87.05,87.1,10300.0,77.9084,77.9532,77.9084,77.9532,10300.0
2014-05-19 13:25:00,87.1,87.1,87.05,87.09,2800.0,77.9532,77.9532,77.9084,77.9442,2800.0
2014-05-19 13:30:00,87.07,87.09,87.04,87.04,4300.0,77.9263,77.9442,77.8995,77.8995,4300.0
2014-05-19 13:35:00,87.04,87.07,87.03,87.03,2300.0,77.8995,77.9263,77.8905,77.8905,2300.0
2014-05-19 13:40:00,87.04,87.08,87.04,87.07,10700.0,77.8995,77.9353,77.8995,77.9263,10700.0
2014-05-19 13:45:00,87.08,87.1,87.07,87.1,2100.0,77.9353,77.9532,77.9263,77.9532,2100.0
2014-05-19 13:50:00,87.08,87.1,87.07,87.07,5600.0,77.9353,77.9532,77.9263,77.9263,5600.0
2014-05-19 13:55:00,87.08,87.13,87.08,87.13,3400.0,77.9353,77.98,77.9353,77.98,3400.0
2014-05-19 14:00:00,87.13,87.16,87.13,87.16,4600.0,77.98,78.0069,77.98,78.0069,4600.0
2014-05-19 14:05:00,87.14,87.14,87.1,87.13,4300.0,77.989,77.989,77.9532,77.98,4300.0
2014-05-19 14:10:00,87.12,87.14,87.1,87.14,4600.0,77.9711,77.989,77.9532,77.989,4600.0
2014-05-19 14:15:00,87.14,87.15,87.12,87.12,5800.0,77.989,77.9979,77.9711,77.9711,5800.0
2014-05-19 14:20:00,87.13,87.18,87.13,87.18,2300.0,77.98,78.0248,77.98,78.0248,2300.0
2014-05-19 14:25:00,87.18,87.2,87.14,87.17,10500.0,78.0248,78.0427,77.989,78.0158,10500.0
2014-05-19 14:30:00,87.15,87.16,87.11,87.12,4600.0,77.9979,78.0069,77.9621,77.9711,4600.0
2014-05-19 14:35:00,87.11,87.14,87.11,87.14,5300.0,77.9621,77.989,77.9621,77.989,5300.0
2014-05-19 14:40:00,87.14,87.16,87.13,87.13,5000.0,77.989,78.0069,77.98,77.98,5000.0
2014-05-19 14:45:00,87.13,87.18,87.12,87.17,12400.0,77.98,78.0248,77.9711,78.0158,12400.0
2014-05-19 14:50:00,87.16,87.19,87.16,87.17,25700.0,78.0069,78.0337,78.0069,78.0158,25700.0
2014-05-19 14:55:00,87.17,87.17,87.1,87.13,27500.0,78.0158,78.0158,77.9532,77.98,27500.0
2014-05-19 15:00:00,87.13,87.15,87.12,87.13,17400.0,77.98,77.9979,77.9711,77.98,17400.0
2014-05-19 15:05:00,87.13,87.14,87.12,87.14,16700.0,77.98,77.989,77.9711,77.989,16700.0
2014-05-19 15:10:00,87.13,87.15,87.12,87.12,27600.0,77.98,77.9979,77.9711,77.9711,27600.0
2014-05-19 15:15:00,87.11,87.11,87.03,87.07,14100.0,77.9621,77.9621,77.8905,77.9263,14100.0
2014-05-19 15:20:00,87.07,87.13,87.06,87.11,35900.0,77.9263,77.98,77.9174,77.9621,35900.0
2014-05-19 15:25:00,87.11,87.13,87.11,87.13,15700.0,77.9621,77.98,77.9621,77.98,15700.0
2014-05-19 15:30:00,87.13,87.2,87.13,87.2,26100.0,77.98,78.0427,77.98,78.0427,26100.0
2014-05-19 15:35:00,87.2,87.2,87.17,87.17,12600.0,78.0427,78.0427,78.0158,78.0158,12600.0
2014-05-19 15:40:00,87.18,87.21,87.17,87.19,34300.0,78.0248,78.0516,78.0158,78.0337,34300.0
2014-05-19 15:45:00,87.19,87.21,87.18,87.2,50700.0,78.0337,78.0516,78.0248,78.0427,50700.0
2014-05-19 15:50:00,87.19,87.22,87.17,87.22,36700.0,78.0337,78.0606,78.0158,78.0606,36700.0
2014-05-19 15:55:00,87.22,87.23,87.17,87.17,102000.0,78.0606,78.0695,78.0158,78.0158,102000.0
2014-05-20 09:30:00,87.13,87.13,87.05,87.05,13500.0,77.98,77.98,77.9084,77.9084,13500.0
2014-05-20 09:35:00,87.03,87.1,86.97,87.05,19300.0,77.8905,77.9532,77.8368,77.9084,19300.0
2014-05-20 09:40:00,87.02,87.02,86.87,86.87,4200.0,77.8816,77.8816,77.7473,77.7473,4200.0
2014-05-20 09:45:00,86.87,86.94,86.84,86.85,14100.0,77.7473,77.81,77.7205,77.7294,14100.0
2014-05-20 09:50:00,86.85,86.92,86.8,86.81,154700.0,77.7294,77.7921,77.6847,77.6936,154700.0
2014-05-20 09:55:00,86.8,86.84,86.75,86.78,117100.0,77.6847,77.7205,77.6399,77.6668,117100.0
2014-05-20 10:00:00,86.77,86.88,86.74,86.87,11600.0,77.6578,77.7563,77.631,77.7473,11600.0
2014-05-20 10:05:00,86.87,86.87,86.78,86.78,6100.0,77.7473,77.7473,77.6668,77.6668,6100.0
2014-05-20 10:10:00,86.79,86.89,86.79,86.86,5200.0,77.6757,77.7652,77.6757,77.7384,5200.0
2014-05-20 10:15:00,86.91,86.97,86.88,86.89,12300.0,77.7831,77.8368,77.7563,77.7652,12300.0
2014-05-20 10:20:00,86.88,86.91,86.79,86.79,14800.0,77.7563,77.7831,77.6757,77.6757,14800.0
2014-05-20 10:25:00,86.8,86.86,86.76,86.78,59000.0,77.6847,77.7384,77.6489,77.6668,59000.0
2014-05-20 10:30:00,86.79,86.84,86.76,86.84,13700.0,77.6757,77.7205,77.6489,77.7205,13700.0
2014-05-20 10:35:00,86.83,86.91,86.82,86.84,21500.0,77.7115,77.7831,77.7026,77.7205,21500.0
2014-05-20 10:40:00,86.82,86.92,86.8,86.9,33900.0,77.7026,77.7921,77.6847,77.7742,33900.0
2014-05-20 10:45:00,86.91,86.91,86.86,86.89,18700.0,77.7831,77.7831,77.7384,77.7652,18700.0
2014-05-20 10:50:00,86.89,86.89,86.86,86.87,3900.0,77.7652,77.7652,77.7384,77.7473,3900.0
2014-05-20 10:55:00,86.9,87.02,86.9,87.0,21200.0,77.7742,77.8816,77.7742,77.8637,21200.0
2014-05-20 11:00:00,87.01,87.01,86.96,87.0,34000.0,77.8726,77.8726,77.8279,77.8637,34000.0
2014-05-20 11:05:00,86.98,86.99,86.96,86.97,8600.0,77.8458,77.8547,77.8279,77.8368,8600.0
2014-05-20 11:10:00,86.96,86.96,86.93,86.93,7300.0,77.8279,77.8279,77.801,77.801,7300.0
2014-05-20 11:15:00,86.94,86.96,86.91,86.92,7500.0,77.81,77.8279,77.7831,77.7921,7500.0
2014-05-20 11:20:00,86.92,86.94,86.9,86.93,3700.0,77.7921,77.81,77.7742,77.801,3700.0
2014-05-20 11:25:00,86.95,86.98,86.91,86.92,218000.0,77.8189,77.8458,77.7831,77.7921,218000.0
2014-05-20 11:30:00,86.9,86.94,86.89,86.93,32100.0,77.7742,77.81,77.7652,77.801,32100.0
2014-05-20 11:35:00,86.93,86.96,86.92,86.93,4300.0,77.801,77.8279,77.7921,77.801,4300.0
2014-05-20 11:40:00,86.94,87.01,86.94,87.01,22000.0,77.81,77.8726,77.81,77.8726,22000.0
2014-05-20 11:45:00,87.03,87.07,87.03,87.07,8000.0,77.8905,77.9263,77.8905,77.9263,8000.0
2014-05-20 11:50:00,87.05,87.05,86.99,86.99,18200.0,77.9084,77.9084,77.8547,77.8547,18200.0
2014-05-20 11:55:00,87.0,87.02,86.96,86.96,46200.0,77.8637,77.8816,77.8279,77.8279,46200.0
2014-05-20 12:00:00,86.97,86.97,86.78,86.79,49800.0,77.8368,77.8368,77.6668,77.6757,49800.0
2014-05-20 12:05:00,86.8,86.83,86.75,86.81,86400.0,77.6847,77.7115,77.6399,77.6936,86400.0
2014-05-20 12:10:00,86.81,86.82,86.68,86.71,88000.0,77.6936,77.7026,77.5773,77.6041,88000.0
2014-05-20 12:15:00,86.68,86.75,86.65,86.74,10100.0,77.5773,77.6399,77.5504,77.631,10100.0
2014-05-20 12:20:00,86.74,86.77,86.74,86.76,13200.0,77.631,77.6578,77.631,77.6489,13200.0
2014-05-20 12:25:00,86.76,86.76,86.7,86.7,31900.0,77.6489,77.6489,77.5952,77.5952,31900.0
2014-05-20 12:30:00,86.7,86.73,86.67,86.7,9300.0,77.5952,77.622,77.5683,77.5952,9300.0
2014-05-20 12:35:00,86.7,86.71,86.65,86.66,33800.0,77.5952,77.6041,77.5504,77.5594,33800.0
2014-05-20 12:40:00,86.67,86.7,86.63,86.7,11700.0,77.5683,77.5952,77.5325,77.5952,11700.0
2014-05-20 12:45:00,86.69,86.69,86.65,86.66,9900.0,77.5862,77.5862,77.5504,77.5594,9900.0
2014-05-20 12:50:00,86.66,86.71,86.66,86.69,21200.0,77.5594,77.6041,77.5594,77.5862,21200.0
2014-05-20 12:55:00,86.69,86.7,86.67,86.69,6700.0,77.5862,77.5952,77.5683,77.5862,6700.0
2014-05-20 13:00:00,86.69,86.69,86.63,86.68,14700.0,77.5862,77.5862,77.5325,77.5773,14700.0
2014-05-20 13:05:00,86.68,86.69,86.63,86.63,16100.0,77.5773,77.5862,77.5325,77.5325,16100.0
2014-05-20 13:10:00,86.63,86.63,86.54,86.56,26500.0,77.5325,77.5325,77.452,77.4699,26500.0
2014-05-20 13:15:00,86.56,86.56,86.51,86.54,33300.0,77.4699,77.4699,77.4251,77.452,33300.0
2014-05-20 13:20:00,86.54,86.54,86.48,86.53,36600.0,77.452,77.452,77.3983,77.443,36600.0
2014-05-20 13:25:00,86.53,86.58,86.51,86.57,27100.0,77.443,77.4878,77.4251,77.4788,27100.0
2014-05-20 13:30:00,86.57,86.59,86.55,86.59,25700.0,77.4788,77.4967,77.4609,77.4967,25700.0
2014-05-20 13:35:00,86.56,86.56,86.5,86.51,15600.0,77.4699,77.4699,77.4162,77.4251,15600.0
2014-05-20 13:40:00,86.46,86.48,86.37,86.4,33900.0,77.3804,77.3983,77.2998,77.3267,33900.0
2014-05-20 13:45:00,86.4,86.42,86.36,86.37,49800.0,77.3267,77.3446,77.2909,77.2998,49800.0
2014-05-20 13:50:00,86.34,86.41,86.34,86.38,40200.0,77.273,77.3356,77.273,77.3088,40200.0
2014-05-20 13:55:00,86.38,86.39,86.32,86.35,28200.0,77.3088,77.3177,77.2551,77.2819,28200.0
2014-05-20 14:00:00,86.33,86.46,86.33,86.46,19800.0,77.264,77.3804,77.264,77.3804,19800.0
2014-05-20 14:05:00,86.46,86.48,86.44,86.46,13900.0,77.3804,77.3983,77.3625,77.3804,13900.0
2014-05-20 14:10:00,86.46,86.5,86.44,86.44,15900.0,77.3804,77.4162,77.3625,77.3625,15900.0
2014-05-20 14:15:00,86.43,86.52,86.42,86.52,18600.0,77.3535,77.4341,77.3446,77.4341,18600.0
2014-05-20 14:20:00,86.52,86.54,86.5,86.51,11300.0,77.4341,77.452,77.4162,77.4251,11300.0
2014-05-20 14:25:00,86.5,86.52,86.45,86.47,10300.0,77.4162,77.4341,77.3714,77.3893,10300.0
2014-05-20 14:30:00,86.47,86.49,86.43,86.45,16200.0,77.3893,77.4072,77.3535,77.3714,16200.0
2014-05-20 14:35:00,86.45,86.45,86.37,86.37,27600.0,77.3714,77.3714,77.2998,77.2998,27600.0
2014-05-20 14:40:00,86.37,86.43,86.37,86.39,12500.0,77.2998,77.3535,77.2998,77.3177,12500.0
2014-05-20 14:45:00,86.39,86.46,86.39,86.44,56300.0,77.3177,77.3804,77.3177,77.3625,56300.0
2014-05-20 14:50:00,86.44,86.44,86.36,86.38,21900.0,77.3625,77.3625,77.2909,77.3088,21900.0
2014-05-20 14:55:00,86.36,86.43,86.36,86.41,4000.0,77.2909,77.3535,77.2909,77.3356,4000.0
2014-05-20 15:00:00,86.4,86.49,86.4,86.48,9600.0,77.3267,77.4072,77.3267,77.3983,9600.0
2014-05-20 15:05:00,86.48,86.52,86.48,86.5,42500.0,77.3983,77.4341,77.3983,77.4162,42500.0
2014-05-20 15:10:00,86.5,86.51,86.47,86.48,8600.0,77.4162,77.4251,77.3893,77.3983,8600.0
2014-05-20 15:15:00,86.48,86.55,86.48,86.54,25000.0,77.3983,77.4609,77.3983,77.452,25000.0
2014-05-20 15:20:00,86.54,86.55,86.48,86.51,55700.0,77.452,77.4609,77.3983,77.4251,55700.0
2014-05-20 15:25:00,86.5,86.59,86.5,86.54,57100.0,77.4162,77.4967,77.4162,77.452,57100.0
2014-05-20 15:30:00,86.54,86.61,86.54,86.58,17000.0,77.452,77.5146,77.452,77.4878,17000.0
2014-05-20 15:35:00,86.58,86.72,86.58,86.68,53800.0,77.4878,77.6131,77.4878,77.5773,53800.0
2014-05-20 15:40:00,86.67,86.7,86.67,86.67,17000.0,77.5683,77.5952,77.5683,77.5683,17000.0
2014-05-20 15:45:00,86.67,86.68,86.6,86.61,34900.0,77.5683,77.5773,77.5057,77.5146,34900.0
2014-05-20 15:50:00,86.62,86.64,86.61,86.63,40800.0,77.5236,77.5415,77.5146,77.5325,40800.0
2014-05-20 15:55:00,86.63,86.63,86.54,86.56,75300.0,77.5325,77.5325,77.452,77.4699,75300.0
2014-05-21 09:30:00,86.74,86.93,86.74,86.84,22500.0,77.631,77.801,77.631,77.7205,22500.0
2014-05-21 09:35:00,86.86,87.02,86.86,86.94,36000.0,77.7384,77.8816,77.7384,77.81,36000.0
2014-05-21 09:40:00,86.93,86.99,86.92,86.93,11000.0,77.801,77.8547,77.7921,77.801,11000.0
2014-05-21 09:45:00,86.94,87.06,86.93,87.06,11000.0,77.81,77.9174,77.801,77.9174,11000.0
2014-05-21 09:50:00,87.07,87.14,87.02,87.09,16000.0,77.9263,77.989,77.8816,77.9442,16000.0
2014-05-21 09:55:00,87.05,87.07,87.01,87.06,8000.0,77.9084,77.9263,77.8726,77.9174,8000.0
2014-05-21 10:00:00,87.05,87.07,87.0,87.01,17400.0,77.9084,77.9263,77.8637,77.8726,17400.0
2014-05-21 10:05:00,87.04,87.05,87.02,87.04,6800.0,77.8995,77.9084,77.8816,77.8995,6800.0
2014-05-21 10:10:00,87.06,87.09,87.04,87.05,9000.0,77.9174,77.9442,77.8995,77.9084,9000.0
2014-05-21 10:15:00,87.06,87.09,87.06,87.06,2100.0,77.9174,77.9442,77.9174,77.9174,2100.0
2014-05-21 10:20:00,87.07,87.07,87.0,87.0,29100.0,77.9263,77.9263,77.8637,77.8637,29100.0
2014-05-21 10:25:00,87.0,87.05,87.0,87.05,13700.0,77.8637,77.9084,77.8637,77.9084,13700.0
2014-05-21 10:30:00,87.05,87.11,87.05,87.09,12900.0,77.9084,77.9621,77.9084,77.9442,12900.0
2014-05-21 10:35:00,87.11,87.14,87.09,87.11,7100.0,77.9621,77.989,77.9442,77.9621,7100.0
2014-05-21 10:40:00,87.13,87.14,87.08,87.09,3900.0,77.98,77.989,77.9353,77.9442,3900.0
2014-05-21 10:45:00,87.1,87.15,87.09,87.15,11200.0,77.9532,77.9979,77.9442,77.9979,11200.0
2014-05-21 10:50:00,87.12,87.14,87.09,87.14,16100.0,77.9711,77.989,77.9442,77.989,16100.0
2014-05-21 10:55:00,87.15,87.18,87.07,87.07,9500.0,77.9979,78.0248,77.9263,77.9263,9500.0
2014-05-21 11:00:00,87.07,87.07,87.02,87.05,7700.0,77.9263,77.9263,77.8816,77.9084,7700.0
2014-05-21 11:05:00,87.05,87.11,87.03,87.08,6100.0,77.9084,77.9621,77.8905,77.9353,6100.0
2014-05-21 11:10:00,87.08,87.09,87.06,87.09,8800.0,77.9353,77.9442,77.9174,77.9442,8800.0
2014-05-21 11:15:00,87.09,87.11,87.04,87.04,18600.0,77.9442,77.9621,77.8995,77.8995,18600.0
2014-05-21 11:20:00,87.04,87.06,87.0,87.01,21100.0,77.8995,77.9174,77.8637,77.8726,21100.0
2014-05-21 11:25:00,86.99,87.0,86.92,86.94,18900.0,77.8547,77.8637,77.7921,77.81,18900.0
2014-05-21 11:30:00,86.94,86.97,86.93,86.94,14800.0,77.81,77.8368,77.801,77.81,14800.0
2014-05-21 11:35:00,86.95,86.98,86.94,86.97,14800.0,77.8189,77.8458,77.81,77.8368,14800.0
2014-05-21 11:40:00,86.97,86.98,86.92,86.92,9300.0,77.8368,77.8458,77.7921,77.7921,9300.0
2014-05-21 11:45:00,86.92,86.92,86.85,86.87,15200.0,77.7921,77.7921,77.7294,77.7473,15200.0
2014-05-21 11:50:00,86.86,86.92,86.84,86.91,43500.0,77.7384,77.7921,77.7205,77.7831,43500.0
2014-05-21 11:55:00,86.91,86.95,86.89,86.92,11900.0,77.7831,77.8189,77.7652,77.7921,11900.0
2014-05-21 12:00:00,86.94,86.96,86.92,86.95,4200.0,77.81,77.8279,77.7921,77.8189,4200.0
2014-05-21 12:05:00,86.95,86.97,86.9,86.9,6200.0,77.8189,77.8368,77.7742,77.7742,6200.0
2014-05-21 12:10:00,86.91,86.95,86.9,86.94,12900.0,77.7831,77.8189,77.7742,77.81,12900.0
2014-05-21 12:15:00,86.95,86.95,86.93,86.94,4000.0,77.8189,77.8189,77.801,77.81,4000.0
2014-05-21 12:20:00,86.94,86.95,86.94,86.95,1200.0,77.81,77.8189,77.81,77.8189,1200.0
2014-05-21 12:25:00,86.96,87.01,86.96,87.01,4300.0,77.8279,77.8726,77.8279,77.8726,4300.0
2014-05-21 12:30:00,87.03,87.07,87.01,87.01,24500.0,77.8905,77.9263,77.8726,77.8726,24500.0
2014-05-21 12:35:00,87.02,87.07,87.01,87.06,3700.0,77.8816,77.9263,77.8726,77.9174,3700.0
2014-05-21 12:40:00,87.08,87.09,87.07,87.08,4900.0,77.9353,77.9442,77.9263,77.9353,4900.0
2014-05-21 12:45:00,87.08,87.08,87.03,87.06,5000.0,77.9353,77.9353,77.8905,77.9174,5000.0
2014-05-21 12:50:00,87.05,87.11,87.05,87.1,9900.0,77.9084,77.9621,77.9084,77.9532,9900.0
2014-05-21 12:55:00,87.11,87.11,87.08,87.09,9400.0,77.9621,77.9621,77.9353,77.9442,9400.0
2014-05-21 13:00:00,87.1,87.14,87.1,87.14,27200.0,77.9532,77.989,77.9532,77.989,27200.0
2014-05-21 13:05:00,87.14,87.16,87.14,87.15,6200.0,77.989,78.0069,77.989,77.9979,6200.0
2014-05-21 13:10:00,87.14,87.16,87.12,87.12,4900.0,77.989,78.0069,77.9711,77.9711,4900.0
2014-05-21 13:15:00,87.12,87.16,87.12,87.14,19100.0,77.9711,78.0069,77.9711,77.989,19100.0
2014-05-21 13:20:00,87.15,87.15,87.12,87.12,15400.0,77.9979,77.9979,77.9711,77.9711,15400.0
2014-05-21 13:25:00,87.12,87.13,87.11,87.11,13400.0,77.9711,77.98,77.9621,77.9621,13400.0
2014-05-21 13:30:00,87.11,87.12,87.1,87.12,9000.0,77.9621,77.9711,77.9532,77.9711,9000.0
2014-05-21 13:35:00,87.12,87.12,87.08,87.1,7500.0,77.9711,77.9711,77.9353,77.9532,7500.0
2014-05-21 13:40:00,87.1,87.14,87.1,87.13,10200.0,77.9532,77.989,77.9532,77.98,10200.0
2014-05-21 13:45:00,87.13,87.13,87.1,87.11,21100.0,77.98,77.98,77.9532,77.9621,21100.0
2014-05-21 13:50:00,87.11,87.16,87.11,87.15,11500.0,77.9621,78.0069,77.9621,77.9979,11500.0
2014-05-21 13:55:00,87.15,87.16,87.12,87.13,11700.0,77.9979,78.0069,77.9711,77.98,11700.0
2014-05-21 14:00:00,87.12,87.23,87.07,87.22,21000.0,77.9711,78.0695,77.9263,78.0606,21000.0
2014-05-21 14:05:00,87.23,87.27,87.11,87.12,50400.0,78.0695,78.1053,77.9621,77.9711,50400.0
2014-05-21 14:10:00,87.13,87.13,87.0,87.02,60900.0,77.98,77.98,77.8637,77.8816,60900.0
2014-05-21 14:15:00,87.05,87.11,87.02,87.11,20500.0,77.9084,77.9621,77.8816,77.9621,20500.0
2014-05-21 14:20:00,87.11,87.16,87.07,87.1,26800.0,77.9621,78.0069,77.9263,77.9532,26800.0
2014-05-21 14:25:00,87.11,87.16,87.11,87.15,14700.0,77.9621,78.0069,77.9621,77.9979,14700.0
2014-05-21 14:30:00,87.15,87.18,87.14,87.18,15400.0,77.9979,78.0248,77.989,78.0248,15400.0
2014-05-21 14:35:00,87.18,87.2,87.15,87.17,46800.0,78.0248,78.0427,77.9979,78.0158,46800.0
2014-05-21 14:40:00,87.17,87.23,87.17,87.19,38400.0,78.0158,78.0695,78.0158,78.0337,38400.0
2014-05-21 14:45:00,87.19,87.23,87.16,87.22,10900.0,78.0337,78.0695,78.0069,78.0606,10900.0
2014-05-21 14:50:00,87.22,87.22,87.18,87.18,33200.0,78.0606,78.0606,78.0248,78.0248,33200.0
2014-05-21 14:55:00,87.19,87.21,87.17,87.2,43300.0,78.0337,78.0516,78.0158,78.0427,43300.0
2014-05-21 15:00:00,87.2,87.24,87.18,87.23,60600.0,78.0427,78.0785,78.0248,78.0695,60600.0
2014-05-21 15:05:00,87.24,87.25,87.22,87.24,21100.0,78.0785,78.0874,78.0606,78.0785,21100.0
2014-05-21 15:10:00,87.25,87.29,87.25,87.26,14000.0,78.0874,78.1232,78.0874,78.0964,14000.0
2014-05-21 15:15:00,87.29,87.35,87.28,87.3,44500.0,78.1232,78.1769,78.1143,78.1322,44500.0
2014-05-21 15:20:00,87.3,87.32,87.28,87.31,18100.0,78.1322,78.1501,78.1143,78.1411,18100.0
2014-05-21 15:25:00,87.32,87.32,87.27,87.31,10300.0,78.1501,78.1501,78.1053,78.1411,10300.0
2014-05-21 15:30:00,87.31,87.33,87.3,87.3,21400.0,78.1411,78.159,78.1322,78.1322,21400.0
2014-05-21 15:35:00,87.3,87.3,87.27,87.28,11100.0,78.1322,78.1322,78.1053,78.1143,11100.0
2014-05-21 15:40:00,87.28,87.32,87.28,87.3,7200.0,78.1143,78.1501,78.1143,78.1322,7200.0
2014-05-21 15:45:00,87.29,87.3,87.27,87.28,29100.0,78.1232,78.1322,78.1053,78.1143,29100.0
2014-05-21 15:50:00,87.29,87.34,87.29,87.34,14900.0,78.1232,78.168,78.1232,78.168,14900.0
2014-05-21 15:55:00,87.33,87.34,87.29,87.3,117400.0,78.159,78.168,78.1232,78.1322,117400.0
2014-05-22 09:30:00,87.43,87.45,87.26,87.3,44800.0,78.2485,78.2664,78.0964,78.1322,44800.0
2014-05-22 09:35:00,87.25,87.36,87.23,87.36,5200.0,78.0874,78.1859,78.0695,78.1859,5200.0
2014-05-22 09:40:00,87.35,87.42,87.32,87.42,7500.0,78.1769,78.2396,78.1501,78.2396,7500.0
2014-05-22 09:45:00,87.46,87.59,87.46,87.57,6000.0,78.2754,78.3917,78.2754,78.3738,6000.0
2014-05-22 09:50:00,87.55,87.6,87.55,87.58,9600.0,78.3559,78.4007,78.3559,78.3828,9600.0
2014-05-22 09:55:00,87.59,87.62,87.55,87.56,5900.0,78.3917,78.4186,78.3559,78.3649,5900.0
2014-05-22 10:00:00,87.57,87.58,87.44,87.44,5200.0,78.3738,78.3828,78.2575,78.2575,5200.0
2014-05-22 10:05:00,87.43,87.43,87.33,87.4,10700.0,78.2485,78.2485,78.159,78.2217,10700.0
2014-05-22 10:10:00,87.43,87.48,87.43,87.46,17300.0,78.2485,78.2933,78.2485,78.2754,17300.0
2014-05-22 10:15:00,87.46,87.55,87.46,87.54,10300.0,78.2754,78.3559,78.2754,78.347,10300.0
2014-05-22 10:20:00,87.5,87.5,87.44,87.49,13400.0,78.3112,78.3112,78.2575,78.3022,13400.0
2014-05-22 10:25:00,87.5,87.53,87.45,87.46,11300.0,78.3112,78.338,78.2664,78.2754,11300.0
2014-05-22 10:30:00,87.45,87.52,87.45,87.47,3800.0,78.2664,78.3291,78.2664,78.2843,3800.0
2014-05-22 10:35:00,87.48,87.55,87.48,87.55,4000.0,78.2933,78.3559,78.2933,78.3559,4000.0
2014-05-22 10:40:00,87.55,87.56,87.52,87.54,4800.0,78.3559,78.3649,78.3291,78.347,4800.0
2014-05-22 10:45:00,87.55,87.64,87.55,87.64,3300.0,78.3559,78.4365,78.3559,78.4365,3300.0
2014-05-22 10:50:00,87.65,87.67,87.65,87.66,1700.0,78.4454,78.4633,78.4454,78.4544,1700.0
2014-05-22 10:55:00,87.64,87.65,87.63,87.65,6000.0,78.4365,78.4454,78.4275,78.4454,6000.0
2014-05-22 11:00:00,87.66,87.67,87.6,87.6,24700.0,78.4544,78.4633,78.4007,78.4007,24700.0
2014-05-22 11:05:00,87.61,87.63,87.59,87.61,8300.0,78.4096,78.4275,78.3917,78.4096,8300.0
2014-05-22 11:10:00,87.61,87.65,87.61,87.62,7300.0,78.4096,78.4454,78.4096,78.4186,7300.0
2014-05-22 11:15:00,87.61,87.67,87.61,87.66,12400.0,78.4096,78.4633,78.4096,78.4544,12400.0
2014-05-22 11:20:00,87.67,87.72,87.67,87.72,12000.0,78.4633,78.5081,78.4633,78.5081,12000.0
2014-05-22 11:25:00,87.73,87.76,87.71,87.74,11000.0,78.517,78.5439,78.4991,78.526,11000.0
2014-05-22 11:30:00,87.75,87.79,87.74,87.75,10100.0,78.5349,78.5707,78.526,78.5349,10100.0
2014-05-22 11:35:00,87.74,87.75,87.72,87.72,4000.0,78.526,78.5349,78.5081,78.5081,4000.0
2014-05-22 11:40:00,87.72,87.75,87.71,87.72,9800.0,78.5081,78.5349,78.4991,78.5081,9800.0
2014-05-22 11:45:00,87.72,87.72,87.7,87.71,3600.0,78.5081,78.5081,78.4902,78.4991,3600.0
2014-05-22 11:50:00,87.71,87.74,87.71,87.74,2300.0,78.4991,78.526,78.4991,78.526,2300.0
2014-05-22 11:55:00,87.74,87.76,87.74,87.74,3700.0,78.526,78.5439,78.526,78.526,3700.0
2014-05-22 12:00:00,87.72,87.72,87.7,87.71,700.0,78.5081,78.5081,78.4902,78.4991,700.0
2014-05-22 12:05:00,87.71,87.73,87.71,87.71,6000.0,78.4991,78.517,78.4991,78.4991,6000.0
2014-05-22 12:10:00,87.7,87.7,87.67,87.67,4600.0,78.4902,78.4902,78.4633,78.4633,4600.0
2014-05-22 12:15:00,87.66,87.67,87.65,87.66,6100.0,78.4544,78.4633,78.4454,78.4544,6100.0
2014-05-22 12:20:00,87.67,87.7,87.66,87.68,3700.0,78.4633,78.4902,78.4544,78.4723,3700.0
2014-05-22 12:25:00,87.67,87.71,87.67,87.71,9700.0,78.4633,78.4991,78.4633,78.4991,9700.0
2014-05-22 12:30:00,87.71,87.71,87.7,87.7,5900.0,78.4991,78.4991,78.4902,78.4902,5900.0
2014-05-22 12:35:00,87.7,87.72,87.69,87.72,6300.0,78.4902,78.5081,78.4812,78.5081,6300.0
2014-05-22 12:40:00,87.72,87.74,87.7,87.72,6900.0,78.5081,78.526,78.4902,78.5081,6900.0
2014-05-22 12:45:00,87.71,87.72,87.68,87.68,9800.0,78.4991,78.5081,78.4723,78.4723,9800.0
2014-05-22 12:50:00,87.67,87.7,87.64,87.68,8000.0,78.4633,78.4902,78.4365,78.4723,8000.0
2014-05-22 12:55:00,87.69,87.69,87.65,87.65,67300.0,78.4812,78.4812,78.4454,78.4454,67300.0
2014-05-22 13:00:00,87.66,87.72,87.66,87.71,80900.0,78.4544,78.5081,78.4544,78.4991,80900.0
2014-05-22 13:05:00,87.71,87.72,87.7,87.71,23200.0,78.4991,78.5081,78.4902,78.4991,23200.0
2014-05-22 13:10:00,87.7,87.71,87.69,87.71,19200.0,78.4902,78.4991,78.4812,78.4991,19200.0
2014-05-22 13:15:00,87.7,87.7,87.69,87.69,10000.0,78.4902,78.4902,78.4812,78.4812,10000.0
2014-05-22 13:20:00,87.7,87.7,87.68,87.69,18300.0,78.4902,78.4902,78.4723,78.4812,18300.0
2014-05-22 13:25:00,87.7,87.76,87.7,87.76,14400.0,78.4902,78.5439,78.4902,78.5439,14400.0
2014-05-22 13:30:00,87.76,87.77,87.75,87.75,3900.0,78.5439,78.5528,78.5349,78.5349,3900.0
2014-05-22 13:35:00,87.76,87.78,87.76,87.77,32000.0,78.5439,78.5618,78.5439,78.5528,32000.0
2014-05-22 13:40:00,87.77,87.78,87.76,87.78,11600.0,78.5528,78.5618,78.5439,78.5618,11600.0
2014-05-22 13:45:00,87.79,87.81,87.78,87.8,16000.0,78.5707,78.5886,78.5618,78.5797,16000.0
2014-05-22 13:50:00,87.8,87.81,87.76,87.81,8600.0,78.5797,78.5886,78.5439,78.5886,8600.0
2014-05-22 13:55:00,87.81,87.81,87.77,87.77,8200.0,78.5886,78.5886,78.5528,78.5528,8200.0
2014-05-22 14:00:00,87.77,87.78,87.77,87.78,51200.0,78.5528,78.5618,78.5528,78.5618,51200.0
2014-05-22 14:05:00,87.78,87.78,87.76,87.77,8700.0,78.5618,78.5618,78.5439,78.5528,8700.0
2014-05-22 14:10:00,87.77,87.79,87.77,87.78,10300.0,78.5528,78.5707,78.5528,78.5618,10300.0
2014-05-22 14:15:00,87.78,87.79,87.77,87.78,5600.0,78.5618,78.5707,78.5528,78.5618,5600.0
2014-05-22 14:20:00,87.78,87.79,87.77,87.79,5700.0,78.5618,78.5707,78.5528,78.5707,5700.0
2014-05-22 14:25:00,87.79,87.79,87.77,87.78,13500.0,78.5707,78.5707,78.5528,78.5618,13500.0
2014-05-22 14:30:00,87.78,87.81,87.77,87.78,10700.0,78.5618,78.5886,78.5528,78.5618,10700.0
2014-05-22 14:35:00,87.79,87.8,87.76,87.76,6700.0,78.5707,78.5797,78.5439,78.5439,6700.0
2014-05-22 14:40:00,87.77,87.78,87.75,87.77,13900.0,78.5528,78.5618,78.5349,78.5528,13900.0
2014-05-22 14:45:00,87.78,87.78,87.77,87.77,8000.0,78.5618,78.5618,78.5528,78.5528,8000.0
2014-05-22 14:50:00,87.77,87.8,87.77,87.79,36500.0,78.5528,78.5797,78.5528,78.5707,36500.0
2014-05-22 14:55:00,87.79,87.82,87.78,87.82,15600.0,78.5707,78.5976,78.5618,78.5976,15600.0
2014-05-22 15:00:00,87.82,87.82,87.78,87.8,7000.0,78.5976,78.5976,78.5618,78.5797,7000.0
2014-05-22 15:05:00,87.79,87.79,87.73,87.73,8100.0,78.5707,78.5707,78.517,78.517,8100.0
2014-05-22 15:10:00,87.73,87.74,87.71,87.73,10400.0,78.517,78.526,78.4991,78.517,10400.0
2014-05-22 15:15:00,87.71,87.77,87.7,87.74,8300.0,78.4991,78.5528,78.4902,78.526,8300.0
2014-05-22 15:20:00,87.74,87.75,87.71,87.74,34600.0,78.526,78.5349,78.4991,78.526,34600.0
2014-05-22 15:25:00,87.73,87.74,87.7,87.73,22900.0,78.517,78.526,78.4902,78.517,22900.0
2014-05-22 15:30:00,87.73,87.74,87.7,87.71,15500.0,78.517,78.526,78.4902,78.4991,15500.0
2014-05-22 15:35:00,87.72,87.73,87.7,87.72,5300.0,78.5081,78.517,78.4902,78.5081,5300.0
2014-05-22 15:40:00,87.74,87.74,87.7,87.71,24500.0,78.526,78.526,78.4902,78.4991,24500.0
2014-05-22 15:45:00,87.72,87.72,87.64,87.67,41300.0,78.5081,78.5081,78.4365,78.4633,41300.0
2014-05-22 15:50:00,87.66,87.68,87.63,87.64,5200.0,78.4544,78.4723,78.4275,78.4365,5200.0
2014-05-22 15:55:00,87.64,87.65,87.62,87.64,22400.0,78.4365,78.4454,78.4186,78.4365,22400.0
2014-05-23 09:30:00,87.6,87.8,87.6,87.8,35500.0,78.4007,78.5797,78.4007,78.5797,35500.0
2014-05-23 09:35:00,87.8,87.82,87.7,87.71,25900.0,78.5797,78.5976,78.4902,78.4991,25900.0
2014-05-23 09:40:00,87.72,87.76,87.66,87.71,17900.0,78.5081,78.5439,78.4544,78.4991,17900.0
2014-05-23 09:45:00,87.69,87.74,87.62,87.62,14700.0,78.4812,78.526,78.4186,78.4186,14700.0
2014-05-23 09:50:00,87.62,87.7,87.59,87.69,15900.0,78.4186,78.4902,78.3917,78.4812,15900.0
2014-05-23 09:55:00,87.72,87.75,87.71,87.73,13400.0,78.5081,78.5349,78.4991,78.517,13400.0
2014-05-23 10:00:00,87.73,87.8,87.7,87.8,13900.0,78.517,78.5797,78.4902,78.5797,13900.0
2014-05-23 10:05:00,87.82,87.83,87.77,87.8,12500.0,78.5976,78.6065,78.5528,78.5797,12500.0
2014-05-23 10:10:00,87.8,87.84,87.79,87.84,12000.0,78.5797,78.6155,78.5707,78.6155,12000.0
2014-05-23 10:15:00,87.84,87.85,87.81,87.81,15100.0,78.6155,78.6244,78.5886,78.5886,15100.0
2014-05-23 10:20:00,87.82,87.84,87.79,87.84,11700.0,78.5976,78.6155,78.5707,78.6155,11700.0
2014-05-23 10:25:00,87.84,87.89,87.84,87.89,18000.0,78.6155,78.6602,78.6155,78.6602,18000.0
2014-05-23 10:30:00,87.88,87.91,87.88,87.9,18600.0,78.6513,78.6781,78.6513,78.6692,18600.0
2014-05-23 10:35:00,87.9,87.9,87.87,87.88,8400.0,78.6692,78.6692,78.6423,78.6513,8400.0
2014-05-23 10:40:00,87.88,87.9,87.86,87.86,8200.0,78.6513,78.6692,78.6334,78.6334,8200.0
2014-05-23 10:45:00,87.85,87.9,87.85,87.89,4500.0,78.6244,78.6692,78.6244,78.6602,4500.0
2014-05-23 10:50:00,87.87,87.88,87.85,87.87,20800.0,78.6423,78.6513,78.6244,78.6423,20800.0
2014-05-23 10:55:00,87.87,87.88,87.85,87.87,5600.0,78.6423,78.6513,78.6244,78.6423,5600.0
2014-05-23 11:00:00,87.88,87.89,87.86,87.86,10000.0,78.6513,78.6602,78.6334,78.6334,10000.0
2014-05-23 11:05:00,87.85,87.89,87.84,87.88,6800.0,78.6244,78.6602,78.6155,78.6513,6800.0
2014-05-23 11:10:00,87.92,87.92,87.88,87.88,5300.0,78.6871,78.6871,78.6513,78.6513,5300.0
2014-05-23 11:15:00,87.89,87.92,87.89,87.91,5300.0,78.6602,78.6871,78.6602,78.6781,5300.0
2014-05-23 11:20:00,87.92,87.93,87.91,87.92,5000.0,78.6871,78.696,78.6781,78.6871,5000.0
2014-05-23 11:25:00,87.91,87.93,87.9,87.9,15700.0,78.6781,78.696,78.6692,78.6692,15700.0
2014-05-23 11:30:00,87.9,87.91,87.9,87.91,7300.0,78.6692,78.6781,78.6692,78.6781,7300.0
2014-05-23 11:35:00,87.93,87.94,87.91,87.94,4600.0,78.696,78.705,78.6781,78.705,4600.0
2014-05-23 11:40:00,87.96,87.99,87.95,87.97,47400.0,78.7229,78.7497,78.7139,78.7318,47400.0
2014-05-23 11:45:00,87.97,88.0,87.96,87.99,109900.0,78.7318,78.7587,78.7229,78.7497,109900.0
2014-05-23 11:50:00,87.99,87.99,87.98,87.99,12700.0,78.7497,78.7497,78.7408,78.7497,12700.0
2014-05-23 11:55:00,87.99,87.99,87.94,87.97,6500.0,78.7497,78.7497,78.705,78.7318,6500.0
2014-05-23 12:00:00,87.97,87.99,87.97,87.99,3100.0,78.7318,78.7497,78.7318,78.7497,3100.0
2014-05-23 12:05:00,88.0,88.02,88.0,88.0,9500.0,78.7587,78.7766,78.7587,78.7587,9500.0
2014-05-23 12:10:00,87.99,88.0,87.98,87.99,3500.0,78.7497,78.7587,78.7408,78.7497,3500.0
2014-05-23 12:15:00,88.0,88.0,87.99,88.0,7600.0,78.7587,78.7587,78.7497,78.7587,7600.0
2014-05-23 12:20:00,87.99,88.0,87.99,87.99,2300.0,78.7497,78.7587,78.7497,78.7497,2300.0
2014-05-23 12:25:00,87.98,87.98,87.96,87.98,7100.0,78.7408,78.7408,78.7229,78.7408,7100.0
2014-05-23 12:30:00,87.99,88.01,87.98,88.01,2200.0,78.7497,78.7676,78.7408,78.7676,2200.0
2014-05-23 12:35:00,88.0,88.0,87.99,88.0,400.0,78.7587,78.7587,78.7497,78.7587,400.0
2014-05-23 12:40:00,88.0,88.0,87.98,87.99,5200.0,78.7587,78.7587,78.7408,78.7497,5200.0
2014-05-23 12:45:00,88.0,88.01,88.0,88.0,2000.0,78.7587,78.7676,78.7587,78.7587,2000.0
2014-05-23 12:50:00,88.01,88.04,88.01,88.03,5300.0,78.7676,78.7945,78.7676,78.7855,5300.0
2014-05-23 12:55:00,88.02,88.02,88.0,88.0,7900.0,78.7766,78.7766,78.7587,78.7587,7900.0
2014-05-23 13:00:00,88.01,88.01,88.0,88.0,3800.0,78.7676,78.7676,78.7587,78.7587,3800.0
2014-05-23 13:05:00,88.0,88.01,87.99,88.0,1300.0,78.7587,78.7676,78.7497,78.7587,1300.0
2014-05-23 13:10:00,88.0,88.01,87.98,87.98,2800.0,78.7587,78.7676,78.7408,78.7408,2800.0
2014-05-23 13:15:00,87.98,87.99,87.96,87.98,4900.0,78.7408,78.7497,78.7229,78.7408,4900.0
2014-05-23 13:20:00,87.97,87.98,87.97,87.97,8300.0,78.7318,78.7408,78.7318,78.7318,8300.0
2014-05-23 13:25:00,87.96,88.0,87.96,87.99,15700.0,78.7229,78.7587,78.7229,78.7497,15700.0
2014-05-23 13:30:00,88.0,88.01,87.99,88.01,1700.0,78.7587,78.7676,78.7497,78.7676,1700.0
2014-05-23 13:35:00,88.0,88.02,87.98,88.02,4500.0,78.7587,78.7766,78.7408,78.7766,4500.0
2014-05-23 13:40:00,88.01,88.02,87.99,87.99,6600.0,78.7676,78.7766,78.7497,78.7497,6600.0
2014-05-23 13:45:00,88.0,88.04,88.0,88.02,5600.0,78.7587,78.7945,78.7587,78.7766,5600.0
2014-05-23 13:50:00,88.03,88.04,88.02,88.02,29700.0,78.7855,78.7945,78.7766,78.7766,29700.0
2014-05-23 13:55:00,88.03,88.04,88.02,88.03,13500.0,78.7855,78.7945,78.7766,78.7855,13500.0
2014-05-23 14:00:00,88.03,88.05,88.03,88.04,5100.0,78.7855,78.8034,78.7855,78.7945,5100.0
2014-05-23 14:05:00,88.04,88.06,88.04,88.04,14500.0,78.7945,78.8124,78.7945,78.7945,14500.0
2014-05-23 14:10:00,88.04,88.05,88.03,88.04,18200.0,78.7945,78.8034,78.7855,78.7945,18200.0
2014-05-23 14:15:00,88.04,88.04,88.01,88.04,4000.0,78.7945,78.7945,78.7676,78.7945,4000.0
2014-05-23 14:20:00,88.03,88.05,88.02,88.05,2400.0,78.7855,78.8034,78.7766,78.8034,2400.0
2014-05-23 14:25:00,88.05,88.06,88.04,88.04,11200.0,78.8034,78.8124,78.7945,78.7945,11200.0
2014-05-23 14:30:00,88.04,88.06,88.03,88.04,44000.0,78.7945,78.8124,78.7855,78.7945,44000.0
2014-05-23 14:35:00,88.04,88.06,88.04,88.04,5500.0,78.7945,78.8124,78.7945,78.7945,5500.0
2014-05-23 14:40:00,88.05,88.06,88.04,88.05,5500.0,78.8034,78.8124,78.7945,78.8034,5500.0
2014-05-23 14:45:00,88.05,88.06,88.05,88.06,3300.0,78.8034,78.8124,78.8034,78.8124,3300.0
2014-05-23 14:50:00,88.06,88.09,88.06,88.08,6700.0,78.8124,78.8392,78.8124,78.8303,6700.0
2014-05-23 14:55:00,88.07,88.08,88.06,88.08,2900.0,78.8213,78.8303,78.8124,78.8303,2900.0
2014-05-23 15:00:00,88.07,88.08,88.06,88.08,5600.0,78.8213,78.8303,78.8124,78.8303,5600.0
2014-05-23 15:05:00,88.07,88.09,88.07,88.08,4000.0,78.8213,78.8392,78.8213,78.8303,4000.0
2014-05-23 15:10:00,88.08,88.13,88.07,88.11,25500.0,78.8303,78.875,78.8213,78.8571,25500.0
2014-05-23 15:15:00,88.12,88.12,88.09,88.09,7000.0,78.8661,78.8661,78.8392,78.8392,7000.0
2014-05-23 15:20:00,88.1,88.12,88.1,88.11,6500.0,78.8482,78.8661,78.8482,78.8571,6500.0
2014-05-23 15:25:00,88.11,88.13,88.09,88.13,9500.0,78.8571,78.875,78.8392,78.875,9500.0
2014-05-23 15:30:00,88.12,88.12,88.11,88.12,8200.0,78.8661,78.8661,78.8571,78.8661,8200.0
2014-05-23 15:35:00,88.12,88.12,88.1,88.12,9500.0,78.8661,78.8661,78.8482,78.8661,9500.0
2014-05-23 15:40:00,88.12,88.12,88.11,88.12,4000.0,78.8661,78.8661,78.8571,78.8661,4000.0
2014-05-23 15:45:00,88.11,88.12,88.1,88.12,7600.0,78.8571,78.8661,78.8482,78.8661,7600.0
2014-05-23 15:50:00,88.12,88.14,88.12,88.13,7800.0,78.8661,78.884,78.8661,78.875,7800.0
2014-05-23 15:55:00,88.12,88.13,88.11,88.12,33700.0,78.8661,78.875,78.8571,78.8661,33700.0
2014-05-27 09:30:00,88.37,88.46,88.35,88.46,60600.0,79.0898,79.1704,79.0719,79.1704,60600.0
2014-05-27 09:35:00,88.46,88.48,88.37,88.38,28800.0,79.1704,79.1883,79.0898,79.0988,28800.0
2014-05-27 09:40:00,88.4,88.49,88.4,88.49,8700.0,79.1167,79.1972,79.1167,79.1972,8700.0
2014-05-27 09:45:00,88.49,88.55,88.48,88.55,9200.0,79.1972,79.2509,79.1883,79.2509,9200.0
2014-05-27 09:50:00,88.55,88.55,88.48,88.5,7000.0,79.2509,79.2509,79.1883,79.2062,7000.0
2014-05-27 09:55:00,88.5,88.53,88.43,88.43,5400.0,79.2062,79.233,79.1435,79.1435,5400.0
2014-05-27 10:00:00,88.41,88.49,88.41,88.47,80200.0,79.1256,79.1972,79.1256,79.1793,80200.0
2014-05-27 10:05:00,88.47,88.53,88.47,88.52,47700.0,79.1793,79.233,79.1793,79.2241,47700.0
2014-05-27 10:10:00,88.5,88.56,88.49,88.55,26100.0,79.2062,79.2599,79.1972,79.2509,26100.0
2014-05-27 10:15:00,88.57,88.62,88.55,88.59,10600.0,79.2688,79.3136,79.2509,79.2867,10600.0
2014-05-27 10:20:00,88.59,88.63,88.59,88.59,8000.0,79.2867,79.3225,79.2867,79.2867,8000.0
2014-05-27 10:25:00,88.59,88.64,88.58,88.63,12700.0,79.2867,79.3315,79.2778,79.3225,12700.0
2014-05-27 10:30:00,88.63,88.65,88.63,88.64,3500.0,79.3225,79.3404,79.3225,79.3315,3500.0
2014-05-27 10:35:00,88.64,88.64,88.58,88.59,24900.0,79.3315,79.3315,79.2778,79.2867,24900.0
2014-05-27 10:40:00,88.58,88.62,88.58,88.6,95600.0,79.2778,79.3136,79.2778,79.2957,95600.0
2014-05-27 10:45:00,88.61,88.65,88.6,88.64,34700.0,79.3046,79.3404,79.2957,79.3315,34700.0
2014-05-27 10:50:00,88.64,88.64,88.6,88.61,4300.0,79.3315,79.3315,79.2957,79.3046,4300.0
2014-05-27 10:55:00,88.61,88.62,88.6,88.61,14600.0,79.3046,79.3136,79.2957,79.3046,14600.0
2014-05-27 11:00:00,88.61,88.63,88.6,88.63,7600.0,79.3046,79.3225,79.2957,79.3225,7600.0
2014-05-27 11:05:00,88.62,88.64,88.62,88.64,17300.0,79.3136,79.3315,79.3136,79.3315,17300.0
2014-05-27 11:10:00,88.63,88.64,88.62,88.63,1000.0,79.3225,79.3315,79.3136,79.3225,1000.0
2014-05-27 11:15:00,88.63,88.63,88.56,88.56,25300.0,79.3225,79.3225,79.2599,79.2599,25300.0
2014-05-27 11:20:00,88.56,88.56,88.53,88.55,4900.0,79.2599,79.2599,79.233,79.2509,4900.0
2014-05-27 11:25:00,88.55,88.55,88.51,88.52,5700.0,79.2509,79.2509,79.2151,79.2241,5700.0
2014-05-27 11:30:00,88.53,88.57,88.53,88.54,5600.0,79.233,79.2688,79.233,79.242,5600.0
2014-05-27 11:35:00,88.55,88.58,88.53,88.58,8900.0,79.2509,79.2778,79.233,79.2778,8900.0
2014-05-27 11:40:00,88.57,88.57,88.53,88.53,2400.0,79.2688,79.2688,79.233,79.233,2400.0
2014-05-27 11:45:00,88.53,88.56,88.52,88.56,1900.0,79.233,79.2599,79.2241,79.2599,1900.0
2014-05-27 11:50:00,88.55,88.55,88.51,88.54,5000.0,79.2509,79.2509,79.2151,79.242,5000.0
2014-05-27 11:55:00,88.54,88.54,88.53,88.54,800.0,79.242,79.242,79.233,79.242,800.0
2014-05-27 12:00:00,88.53,88.53,88.5,88.51,4900.0,79.233,79.233,79.2062,79.2151,4900.0
2014-05-27 12:05:00,88.52,88.56,88.52,88.56,6500.0,79.2241,79.2599,79.2241,79.2599,6500.0
2014-05-27 12:10:00,88.58,88.59,88.57,88.57,4100.0,79.2778,79.2867,79.2688,79.2688,4100.0
2014-05-27 12:15:00,88.57,88.57,88.54,88.54,2000.0,79.2688,79.2688,79.242,79.242,2000.0
2014-05-27 12:20:00,88.55,88.55,88.48,88.49,16700.0,79.2509,79.2509,79.1883,79.1972,16700.0
2014-05-27 12:25:00,88.48,88.48,88.45,88.47,28900.0,79.1883,79.1883,79.1614,79.1793,28900.0
2014-05-27 12:30:00,88.47,88.5,88.47,88.5,5400.0,79.1793,79.2062,79.1793,79.2062,5400.0
2014-05-27 12:35:00,88.5,88.52,88.5,88.52,1400.0,79.2062,79.2241,79.2062,79.2241,1400.0
2014-05-27 12:40:00,88.53,88.53,88.51,88.53,5700.0,79.233,79.233,79.2151,79.233,5700.0
2014-05-27 12:45:00,88.54,88.56,88.53,88.56,6700.0,79.242,79.2599,79.233,79.2599,6700.0
2014-05-27 12:50:00,88.55,88.55,88.52,88.53,2700.0,79.2509,79.2509,79.2241,79.233,2700.0
2014-05-27 12:55:00,88.53,88.53,88.53,88.53,1200.0,79.233,79.233,79.233,79.233,1200.0
2014-05-27 13:00:00,88.53,88.53,88.5,88.5,2700.0,79.233,79.233,79.2062,79.2062,2700.0
2014-05-27 13:05:00,88.51,88.55,88.51,88.55,2000.0,79.2151,79.2509,79.2151,79.2509,2000.0
2014-05-27 13:10:00,88.55,88.55,88.52,88.52,2000.0,79.2509,79.2509,79.2241,79.2241,2000.0
2014-05-27 13:15:00,88.54,88.55,88.53,88.54,3000.0,79.242,79.2509,79.233,79.242,3000.0
2014-05-27 13:20:00,88.54,88.54,88.52,88.52,9700.0,79.242,79.242,79.2241,79.2241,9700.0
2014-05-27 13:25:00,88.52,88.52,88.5,88.52,12100.0,79.2241,79.2241,79.2062,79.2241,12100.0
2014-05-27 13:30:00,88.51,88.51,88.48,88.48,14000.0,79.2151,79.2151,79.1883,79.1883,14000.0
2014-05-27 13:35:00,88.48,88.52,88.46,88.51,15900.0,79.1883,79.2241,79.1704,79.2151,15900.0
2014-05-27 13:40:00,88.49,88.54,88.48,88.52,24800.0,79.1972,79.242,79.1883,79.2241,24800.0
2014-05-27 13:45:00,88.53,88.57,88.53,88.57,9100.0,79.233,79.2688,79.233,79.2688,9100.0
2014-05-27 13:50:00,88.56,88.6,88.56,88.59,1900.0,79.2599,79.2957,79.2599,79.2867,1900.0
2014-05-27 13:55:00,88.59,88.61,88.59,88.6,9800.0,79.2867,79.3046,79.2867,79.2957,9800.0
2014-05-27 14:00:00,88.61,88.61,88.58,88.58,5200.0,79.3046,79.3046,79.2778,79.2778,5200.0
2014-05-27 14:05:00,88.58,88.6,88.58,88.58,2600.0,79.2778,79.2957,79.2778,79.2778,2600.0
2014-05-27 14:10:00,88.6,88.61,88.58,88.59,7800.0,79.2957,79.3046,79.2778,79.2867,7800.0
2014-05-27 14:15:00,88.6,88.61,88.6,88.6,1400.0,79.2957,79.3046,79.2957,79.2957,1400.0
2014-05-27 14:20:00,88.61,88.63,88.61,88.62,4900.0,79.3046,79.3225,79.3046,79.3136,4900.0
2014-05-27 14:25:00,88.61,88.62,88.61,88.61,6100.0,79.3046,79.3136,79.3046,79.3046,6100.0
2014-05-27 14:30:00,88.61,88.61,88.55,88.56,8800.0,79.3046,79.3046,79.2509,79.2599,8800.0
2014-05-27 14:35:00,88.56,88.57,88.54,88.54,6600.0,79.2599,79.2688,79.242,79.242,6600.0
2014-05-27 14:40:00,88.55,88.57,88.55,88.57,8000.0,79.2509,79.2688,79.2509,79.2688,8000.0
2014-05-27 14:45:00,88.56,88.58,88.55,88.57,13500.0,79.2599,79.2778,79.2509,79.2688,13500.0
2014-05-27 14:50:00,88.58,88.61,88.57,88.59,13300.0,79.2778,79.3046,79.2688,79.2867,13300.0
2014-05-27 14:55:00,88.59,88.61,88.58,88.6,6500.0,79.2867,79.3046,79.2778,79.2957,6500.0
2014-05-27 15:00:00,88.59,88.62,88.58,88.62,16400.0,79.2867,79.3136,79.2778,79.3136,16400.0
2014-05-27 15:05:00,88.61,88.61,88.59,88.61,17900.0,79.3046,79.3046,79.2867,79.3046,17900.0
2014-05-27 15:10:00,88.61,88.64,88.6,88.64,11400.0,79.3046,79.3315,79.2957,79.3315,11400.0
2014-05-27 15:15:00,88.65,88.67,88.65,88.65,12000.0,79.3404,79.3583,79.3404,79.3404,12000.0
2014-05-27 15:20:00,88.65,88.67,88.64,88.67,10200.0,79.3404,79.3583,79.3315,79.3583,10200.0
2014-05-27 15:25:00,88.66,88.68,88.65,88.67,41200.0,79.3494,79.3673,79.3404,79.3583,41200.0
2014-05-27 15:30:00,88.67,88.67,88.63,88.66,11900.0,79.3583,79.3583,79.3225,79.3494,11900.0
2014-05-27 15:35:00,88.65,88.68,88.65,88.68,2800.0,79.3404,79.3673,79.3404,79.3673,2800.0
2014-05-27 15:40:00,88.69,88.72,88.69,88.72,11000.0,79.3762,79.4031,79.3762,79.4031,11000.0
2014-05-27 15:45:00,88.71,88.72,88.7,88.71,19600.0,79.3941,79.4031,79.3852,79.3941,19600.0
2014-05-27 15:50:00,88.72,88.74,88.71,88.72,24400.0,79.4031,79.421,79.3941,79.4031,24400.0
2014-05-27 15:55:00,88.72,88.74,88.67,88.74,28700.0,79.4031,79.421,79.3583,79.421,28700.0
2014-05-28 09:30:00,88.6,88.75,88.6,88.64,24400.0,79.2957,79.4299,79.2957,79.3315,24400.0
2014-05-28 09:35:00,88.65,88.65,88.54,88.56,15500.0,79.3404,79.3404,79.242,79.2599,15500.0
2014-05-28 09:40:00,88.55,88.67,88.54,88.66,20000.0,79.2509,79.3583,79.242,79.3494,20000.0
2014-05-28 09:45:00,88.66,88.68,88.62,88.63,11200.0,79.3494,79.3673,79.3136,79.3225,11200.0
2014-05-28 09:50:00,88.63,88.7,88.62,88.62,11100.0,79.3225,79.3852,79.3136,79.3136,11100.0
2014-05-28 09:55:00,88.6,88.6,88.49,88.54,6700.0,79.2957,79.2957,79.1972,79.242,6700.0
2014-05-28 10:00:00,88.5,88.52,88.43,88.5,6300.0,79.2062,79.2241,79.1435,79.2062,6300.0
2014-05-28 10:05:00,88.53,88.54,88.49,88.49,4200.0,79.233,79.242,79.1972,79.1972,4200.0
2014-05-28 10:10:00,88.49,88.5,88.43,88.47,81200.0,79.1972,79.2062,79.1435,79.1793,81200.0
2014-05-28 10:15:00,88.44,88.48,88.4,88.4,25600.0,79.1525,79.1883,79.1167,79.1167,25600.0
2014-05-28 10:20:00,88.4,88.49,88.4,88.49,5300.0,79.1167,79.1972,79.1167,79.1972,5300.0
2014-05-28 10:25:00,88.5,88.54,88.5,88.51,2500.0,79.2062,79.242,79.2062,79.2151,2500.0
2014-05-28 10:30:00,88.54,88.54,88.5,88.53,6400.0,79.242,79.242,79.2062,79.233,6400.0
2014-05-28 10:35:00,88.54,88.54,88.48,88.48,6300.0,79.242,79.242,79.1883,79.1883,6300.0
2014-05-28 10:40:00,88.48,88.48,88.4,88.4,7200.0,79.1883,79.1883,79.1167,79.1167,7200.0
2014-05-28 10:45:00,88.42,88.46,88.37,88.46,5200.0,79.1346,79.1704,79.0898,79.1704,5200.0
2014-05-28 10:50:00,88.46,88.48,88.45,88.46,8300.0,79.1704,79.1883,79.1614,79.1704,8300.0
2014-05-28 10:55:00,88.46,88.5,88.45,88.48,10600.0,79.1704,79.2062,79.1614,79.1883,10600.0
2014-05-28 11:00:00,88.51,88.55,88.5,88.53,6200.0,79.2151,79.2509,79.2062,79.233,6200.0
2014-05-28 11:05:00,88.54,88.6,88.53,88.59,5700.0,79.242,79.2957,79.233,79.2867,5700.0
2014-05-28 11:10:00,88.6,88.61,88.59,88.59,5000.0,79.2957,79.3046,79.2867,79.2867,5000.0
2014-05-28 11:15:00,88.59,88.6,88.58,88.58,2100.0,79.2867,79.2957,79.2778,79.2778,2100.0
2014-05-28 11:20:00,88.61,88.61,88.58,88.58,3600.0,79.3046,79.3046,79.2778,79.2778,3600.0
2014-05-28 11:25:00,88.61,88.62,88.6,88.6,8800.0,79.3046,79.3136,79.2957,79.2957,8800.0
2014-05-28 11:30:00,88.6,88.68,88.6,88.68,18900.0,79.2957,79.3673,79.2957,79.3673,18900.0
2014-05-28 11:35:00,88.69,88.73,88.69,88.72,4700.0,79.3762,79.412,79.3762,79.4031,4700.0
2014-05-28 11:40:00,88.72,88.73,88.67,88.69,9700.0,79.4031,79.412,79.3583,79.3762,9700.0
2014-05-28 11:45:00,88.69,88.7,88.66,88.67,3100.0,79.3762,79.3852,79.3494,79.3583,3100.0
2014-05-28 11:50:00,88.66,88.66,88.64,88.65,4700.0,79.3494,79.3494,79.3315,79.3404,4700.0
2014-05-28 11:55:00,88.64,88.66,88.63,88.64,5800.0,79.3315,79.3494,79.3225,79.3315,5800.0
2014-05-28 12:00:00,88.65,88.69,88.65,88.69,7400.0,79.3404,79.3762,79.3404,79.3762,7400.0
2014-05-28 12:05:00,88.68,88.71,88.68,88.71,1200.0,79.3673,79.3941,79.3673,79.3941,1200.0
2014-05-28 12:10:00,88.7,88.73,88.7,88.72,2600.0,79.3852,79.412,79.3852,79.4031,2600.0
2014-05-28 12:15:00,88.75,88.75,88.66,88.68,5000.0,79.4299,79.4299,79.3494,79.3673,5000.0
2014-05-28 12:20:00,88.68,88.68,88.6,88.61,93100.0,79.3673,79.3673,79.2957,79.3046,93100.0
2014-05-28 12:25:00,88.61,88.63,88.61,88.61,2500.0,79.3046,79.3225,79.3046,79.3046,2500.0
2014-05-28 12:30:00,88.62,88.62,88.57,88.58,19700.0,79.3136,79.3136,79.2688,79.2778,19700.0
2014-05-28 12:35:00,88.58,88.63,88.58,88.61,27400.0,79.2778,79.3225,79.2778,79.3046,27400.0
2014-05-28 12:40:00,88.61,88.62,88.59,88.6,16500.0,79.3046,79.3136,79.2867,79.2957,16500.0
2014-05-28 12:45:00,88.59,88.63,88.59,88.62,2700.0,79.2867,79.3225,79.2867,79.3136,2700.0
2014-05-28 12:50:00,88.62,88.62,88.58,88.6,6200.0,79.3136,79.3136,79.2778,79.2957,6200.0
2014-05-28 12:55:00,88.61,88.63,88.61,88.62,14200.0,79.3046,79.3225,79.3046,79.3136,14200.0
2014-05-28 13:00:00,88.63,88.65,88.62,88.65,8900.0,79.3225,79.3404,79.3136,79.3404,8900.0
2014-05-28 13:05:00,88.65,88.66,88.64,88.65,7900.0,79.3404,79.3494,79.3315,79.3404,7900.0
2014-05-28 13:10:00,88.65,88.69,88.65,88.69,2900.0,79.3404,79.3762,79.3404,79.3762,2900.0
2014-05-28 13:15:00,88.68,88.7,88.68,88.7,3400.0,79.3673,79.3852,79.3673,79.3852,3400.0
2014-05-28 13:20:00,88.71,88.73,88.7,88.71,5600.0,79.3941,79.412,79.3852,79.3941,5600.0
2014-05-28 13:25:00,88.71,88.71,88.68,88.68,11600.0,79.3941,79.3941,79.3673,79.3673,11600.0
2014-05-28 13:30:00,88.69,88.72,88.69,88.72,4300.0,79.3762,79.4031,79.3762,79.4031,4300.0
2014-05-28 13:35:00,88.72,88.73,88.71,88.72,3000.0,79.4031,79.412,79.3941,79.4031,3000.0
2014-05-28 13:40:00,88.72,88.72,88.68,88.7,5400.0,79.4031,79.4031,79.3673,79.3852,5400.0
2014-05-28 13:45:00,88.7,88.7,88.67,88.68,5500.0,79.3852,79.3852,79.3583,79.3673,5500.0
2014-05-28 13:50:00,88.69,88.78,88.68,88.76,9200.0,79.3762,79.4568,79.3673,79.4389,9200.0
2014-05-28 13:55:00,88.75,88.77,88.74,88.74,3000.0,79.4299,79.4478,79.421,79.421,3000.0
2014-05-28 14:00:00,88.74,88.77,88.71,88.71,9800.0,79.421,79.4478,79.3941,79.3941,9800.0
2014-05-28 14:05:00,88.71,88.72,88.68,88.7,25600.0,79.3941,79.4031,79.3673,79.3852,25600.0
2014-05-28 14:10:00,88.69,88.72,88.68,88.69,5000.0,79.3762,79.4031,79.3673,79.3762,5000.0
2014-05-28 14:15:00,88.69,88.7,88.68,88.69,4900.0,79.3762,79.3852,79.3673,79.3762,4900.0
2014-05-28 14:20:00,88.68,88.72,88.68,88.7,12700.0,79.3673,79.4031,79.3673,79.3852,12700.0
2014-05-28 14:25:00,88.7,88.71,88.68,88.68,3200.0,79.3852,79.3941,79.3673,79.3673,3200.0
2014-05-28 14:30:00,88.68,88.68,88.62,88.63,5900.0,79.3673,79.3673,79.3136,79.3225,5900.0
2014-05-28 14:35:00,88.65,88.67,88.65,88.67,6400.0,79.3404,79.3583,79.3404,79.3583,6400.0
2014-05-28 14:40:00,88.65,88.65,88.62,88.63,3600.0,79.3404,79.3404,79.3136,79.3225,3600.0
2014-05-28 14:45:00,88.63,88.68,88.61,88.67,5000.0,79.3225,79.3673,79.3046,79.3583,5000.0
2014-05-28 14:50:00,88.67,88.69,88.67,88.69,3600.0,79.3583,79.3762,79.3583,79.3762,3600.0
2014-05-28 14:55:00,88.68,88.71,88.68,88.68,13100.0,79.3673,79.3941,79.3673,79.3673,13100.0
2014-05-28 15:00:00,88.68,88.72,88.67,88.69,17300.0,79.3673,79.4031,79.3583,79.3762,17300.0
2014-05-28 15:05:00,88.69,88.7,88.66,88.66,3800.0,79.3762,79.3852,79.3494,79.3494,3800.0
2014-05-28 15:10:00,88.65,88.7,88.65,88.7,22800.0,79.3404,79.3852,79.3404,79.3852,22800.0
2014-05-28 15:15:00,88.71,88.73,88.7,88.71,4700.0,79.3941,79.412,79.3852,79.3941,4700.0
2014-05-28 15:20:00,88.71,88.72,88.69,88.69,3400.0,79.3941,79.4031,79.3762,79.3762,3400.0
2014-05-28 15:25:00,88.69,88.7,88.68,88.69,7300.0,79.3762,79.3852,79.3673,79.3762,7300.0
2014-05-28 15:30:00,88.68,88.72,88.68,88.7,9800.0,79.3673,79.4031,79.3673,79.3852,9800.0
2014-05-28 15:35:00,88.7,88.7,88.66,88.68,26800.0,79.3852,79.3852,79.3494,79.3673,26800.0
2014-05-28 15:40:00,88.67,88.67,88.65,88.66,6000.0,79.3583,79.3583,79.3404,79.3494,6000.0
2014-05-28 15:45:00,88.64,88.64,88.6,88.61,6600.0,79.3315,79.3315,79.2957,79.3046,6600.0
2014-05-28 15:50:00,88.6,88.62,88.55,88.55,10300.0,79.2957,79.3136,79.2509,79.2509,10300.0
2014-05-28 15:55:00,88.55,88.56,88.5,88.52,49800.0,79.2509,79.2599,79.2062,79.2241,49800.0
2014-05-29 09:30:00,88.64,88.8,88.64,88.78,26800.0,79.3315,79.4747,79.3315,79.4568,26800.0
2014-05-29 09:35:00,88.82,88.85,88.75,88.78,29400.0,79.4926,79.5194,79.4299,79.4568,29400.0
2014-05-29 09:40:00,88.8,88.85,88.8,88.84,7900.0,79.4747,79.5194,79.4747,79.5105,7900.0
2014-05-29 09:45:00,88.85,88.85,88.76,88.77,11800.0,79.5194,79.5194,79.4389,79.4478,11800.0
2014-05-29 09:50:00,88.76,88.77,88.71,88.74,6600.0,79.4389,79.4478,79.3941,79.421,6600.0
2014-05-29 09:55:00,88.74,88.82,88.73,88.82,12100.0,79.421,79.4926,79.412,79.4926,12100.0
2014-05-29 10:00:00,88.81,88.84,88.76,88.77,10800.0,79.4836,79.5105,79.4389,79.4478,10800.0
2014-05-29 10:05:00,88.77,88.81,88.65,88.71,37700.0,79.4478,79.4836,79.3404,79.3941,37700.0
2014-05-29 10:10:00,88.7,88.73,88.64,88.65,85000.0,79.3852,79.412,79.3315,79.3404,85000.0
2014-05-29 10:15:00,88.63,88.66,88.59,88.66,20100.0,79.3225,79.3494,79.2867,79.3494,20100.0
2014-05-29 10:20:00,88.67,88.7,88.65,88.65,13700.0,79.3583,79.3852,79.3404,79.3404,13700.0
2014-05-29 10:25:00,88.65,88.7,88.65,88.7,10100.0,79.3404,79.3852,79.3404,79.3852,10100.0
2014-05-29 10:30:00,88.68,88.73,88.65,88.7,8500.0,79.3673,79.412,79.3404,79.3852,8500.0
2014-05-29 10:35:00,88.7,88.73,88.68,88.72,11100.0,79.3852,79.412,79.3673,79.4031,11100.0
2014-05-29 10:40:00,88.72,88.78,88.7,88.76,102600.0,79.4031,79.4568,79.3852,79.4389,102600.0
2014-05-29 10:45:00,88.76,88.81,88.76,88.8,10700.0,79.4389,79.4836,79.4389,79.4747,10700.0
2014-05-29 10:50:00,88.78,88.78,88.76,88.78,5100.0,79.4568,79.4568,79.4389,79.4568,5100.0
2014-05-29 10:55:00,88.78,88.79,88.78,88.78,3200.0,79.4568,79.4657,79.4568,79.4568,3200.0
2014-05-29 11:00:00,88.78,88.78,88.73,88.73,5700.0,79.4568,79.4568,79.412,79.412,5700.0
2014-05-29 11:05:00,88.73,88.79,88.72,88.78,7700.0,79.412,79.4657,79.4031,79.4568,7700.0
2014-05-29 11:10:00,88.78,88.8,88.76,88.8,14900.0,79.4568,79.4747,79.4389,79.4747,14900.0
2014-05-29 11:15:00,88.8,88.82,88.78,88.8,14900.0,79.4747,79.4926,79.4568,79.4747,14900.0
2014-05-29 11:20:00,88.81,88.81,88.78,88.79,15800.0,79.4836,79.4836,79.4568,79.4657,15800.0
2014-05-29 11:25:00,88.79,88.81,88.79,88.81,5100.0,79.4657,79.4836,79.4657,79.4836,5100.0
2014-05-29 11:30:00,88.82,88.86,88.82,88.83,6500.0,79.4926,79.5284,79.4926,79.5015,6500.0
2014-05-29 11:35:00,88.83,88.85,88.82,88.83,14700.0,79.5015,79.5194,79.4926,79.5015,14700.0
2014-05-29 11:40:00,88.82,88.82,88.78,88.79,2400.0,79.4926,79.4926,79.4568,79.4657,2400.0
2014-05-29 11:45:00,88.79,88.81,88.77,88.77,7700.0,79.4657,79.4836,79.4478,79.4478,7700.0
2014-05-29 11:50:00,88.78,88.78,88.73,88.77,2800.0,79.4568,79.4568,79.412,79.4478,2800.0
2014-05-29 11:55:00,88.77,88.77,88.76,88.76,3500.0,79.4478,79.4478,79.4389,79.4389,3500.0
2014-05-29 12:00:00,88.76,88.78,88.76,88.78,4100.0,79.4389,79.4568,79.4389,79.4568,4100.0
2014-05-29 12:05:00,88.79,88.83,88.79,88.83,5800.0,79.4657,79.5015,79.4657,79.5015,5800.0
2014-05-29 12:10:00,88.84,88.84,88.81,88.81,3100.0,79.5105,79.5105,79.4836,79.4836,3100.0
2014-05-29 12:15:00,88.81,88.81,88.78,88.79,5000.0,79.4836,79.4836,79.4568,79.4657,5000.0
2014-05-29 12:20:00,88.79,88.79,88.78,88.79,1500.0,79.4657,79.4657,79.4568,79.4657,1500.0
2014-05-29 12:25:00,88.78,88.78,88.74,88.76,7000.0,79.4568,79.4568,79.421,79.4389,7000.0
2014-05-29 12:30:00,88.77,88.77,88.74,88.76,3500.0,79.4478,79.4478,79.421,79.4389,3500.0
2014-05-29 12:35:00,88.77,88.77,88.75,88.75,4400.0,79.4478,79.4478,79.4299,79.4299,4400.0
2014-05-29 12:40:00,88.74,88.77,88.74,88.74,6000.0,79.421,79.4478,79.421,79.421,6000.0
2014-05-29 12:45:00,88.75,88.77,88.75,88.77,2100.0,79.4299,79.4478,79.4299,79.4478,2100.0
2014-05-29 12:50:00,88.77,88.79,88.77,88.78,1700.0,79.4478,79.4657,79.4478,79.4568,1700.0
2014-05-29 12:55:00,88.78,88.8,88.77,88.8,1100.0,79.4568,79.4747,79.4478,79.4747,1100.0
2014-05-29 13:00:00,88.79,88.8,88.79,88.79,2400.0,79.4657,79.4747,79.4657,79.4657,2400.0
2014-05-29 13:05:00,88.79,88.79,88.77,88.78,9500.0,79.4657,79.4657,79.4478,79.4568,9500.0
2014-05-29 13:10:00,88.77,88.77,88.76,88.76,1800.0,79.4478,79.4478,79.4389,79.4389,1800.0
2014-05-29 13:15:00,88.76,88.78,88.76,88.78,1800.0,79.4389,79.4568,79.4389,79.4568,1800.0
2014-05-29 13:20:00,88.78,88.78,88.77,88.78,2900.0,79.4568,79.4568,79.4478,79.4568,2900.0
2014-05-29 13:25:00,88.79,88.79,88.77,88.77,8100.0,79.4657,79.4657,79.4478,79.4478,8100.0
2014-05-29 13:30:00,88.78,88.78,88.77,88.77,3500.0,79.4568,79.4568,79.4478,79.4478,3500.0
2014-05-29 13:35:00,88.76,88.77,88.76,88.76,25800.0,79.4389,79.4478,79.4389,79.4389,25800.0
2014-05-29 13:40:00,88.75,88.8,88.75,88.8,4400.0,79.4299,79.4747,79.4299,79.4747,4400.0
2014-05-29 13:45:00,88.81,88.84,88.81,88.82,11000.0,79.4836,79.5105,79.4836,79.4926,11000.0
2014-05-29 13:50:00,88.83,88.83,88.81,88.82,30700.0,79.5015,79.5015,79.4836,79.4926,30700.0
2014-05-29 13:55:00,88.81,88.82,88.8,88.81,11000.0,79.4836,79.4926,79.4747,79.4836,11000.0
2014-05-29 14:00:00,88.8,88.81,88.79,88.8,16500.0,79.4747,79.4836,79.4657,79.4747,16500.0
2014-05-29 14:05:00,88.79,88.81,88.79,88.8,22600.0,79.4657,79.4836,79.4657,79.4747,22600.0
2014-05-29 14:10:00,88.8,88.85,88.8,88.83,10800.0,79.4747,79.5194,79.4747,79.5015,10800.0
2014-05-29 14:15:00,88.83,88.87,88.83,88.87,6800.0,79.5015,79.5373,79.5015,79.5373,6800.0
2014-05-29 14:20:00,88.86,88.9,88.85,88.9,4800.0,79.5284,79.5642,79.5194,79.5642,4800.0
2014-05-29 14:25:00,88.9,88.9,88.87,88.88,3700.0,79.5642,79.5642,79.5373,79.5463,3700.0
2014-05-29 14:30:00,88.89,88.89,88.87,88.87,7700.0,79.5552,79.5552,79.5373,79.5373,7700.0
2014-05-29 14:35:00,88.87,88.98,88.87,88.98,46800.0,79.5373,79.6358,79.5373,79.6358,46800.0
2014-05-29 14:40:00,88.98,88.98,88.95,88.97,6300.0,79.6358,79.6358,79.6089,79.6268,6300.0
2014-05-29 14:45:00,88.98,88.99,88.98,88.98,14500.0,79.6358,79.6447,79.6358,79.6358,14500.0
2014-05-29 14:50:00,88.99,89.0,88.97,89.0,4300.0,79.6447,79.6537,79.6268,79.6537,4300.0
2014-05-29 14:55:00,89.0,89.03,89.0,89.01,33500.0,79.6537,79.6805,79.6537,79.6626,33500.0
2014-05-29 15:00:00,89.02,89.08,89.01,89.06,28000.0,79.6716,79.7253,79.6626,79.7074,28000.0
2014-05-29 15:05:00,89.06,89.06,89.01,89.03,10000.0,79.7074,79.7074,79.6626,79.6805,10000.0
2014-05-29 15:10:00,89.04,89.04,89.01,89.02,7600.0,79.6895,79.6895,79.6626,79.6716,7600.0
2014-05-29 15:15:00,89.02,89.04,89.02,89.02,28100.0,79.6716,79.6895,79.6716,79.6716,28100.0
2014-05-29 15:20:00,89.02,89.06,89.02,89.06,189400.0,79.6716,79.7074,79.6716,79.7074,189400.0
2014-05-29 15:25:00,89.06,89.06,89.05,89.06,12400.0,79.7074,79.7074,79.6984,79.7074,12400.0
2014-05-29 15:30:00,89.07,89.07,89.03,89.05,11500.0,79.7163,79.7163,79.6805,79.6984,11500.0
2014-05-29 15:35:00,89.04,89.04,89.0,89.0,21100.0,79.6895,79.6895,79.6537,79.6537,21100.0
2014-05-29 15:40:00,89.0,89.02,88.98,89.0,14600.0,79.6537,79.6716,79.6358,79.6537,14600.0
2014-05-29 15:45:00,89.01,89.05,89.0,89.05,14700.0,79.6626,79.6984,79.6537,79.6984,14700.0
2014-05-29 15:50:00,89.05,89.08,89.04,89.05,20200.0,79.6984,79.7253,79.6895,79.6984,20200.0
2014-05-29 15:55:00,89.06,89.08,89.03,89.06,57600.0,79.7074,79.7253,79.6805,79.7074,57600.0
2014-05-30 09:30:00,88.96,89.09,88.96,88.99,13100.0,79.6179,79.7342,79.6179,79.6447,13100.0
2014-05-30 09:35:00,88.94,88.99,88.93,88.97,3700.0,79.6,79.6447,79.591,79.6268,3700.0
2014-05-30 09:40:00,88.95,89.01,88.92,88.98,14600.0,79.6089,79.6626,79.5821,79.6358,14600.0
2014-05-30 09:45:00,88.98,89.01,88.94,88.96,14100.0,79.6358,79.6626,79.6,79.6179,14100.0
2014-05-30 09:50:00,88.95,88.96,88.93,88.95,5400.0,79.6089,79.6179,79.591,79.6089,5400.0
2014-05-30 09:55:00,89.0,89.0,88.93,88.93,6500.0,79.6537,79.6537,79.591,79.591,6500.0
2014-05-30 10:00:00,88.94,89.02,88.91,89.02,18200.0,79.6,79.6716,79.5731,79.6716,18200.0
2014-05-30 10:05:00,89.03,89.04,89.01,89.03,10600.0,79.6805,79.6895,79.6626,79.6805,10600.0
2014-05-30 10:10:00,89.03,89.09,89.01,89.09,29700.0,79.6805,79.7342,79.6626,79.7342,29700.0
2014-05-30 10:15:00,89.08,89.13,89.06,89.06,18400.0,79.7253,79.77,79.7074,79.7074,18400.0
2014-05-30 10:20:00,89.06,89.06,89.02,89.03,11700.0,79.7074,79.7074,79.6716,79.6805,11700.0
2014-05-30 10:25:00,89.04,89.07,89.03,89.07,14300.0,79.6895,79.7163,79.6805,79.7163,14300.0
2014-05-30 10:30:00,89.09,89.12,89.07,89.08,4700.0,79.7342,79.7611,79.7163,79.7253,4700.0
2014-05-30 10:35:00,89.09,89.1,89.05,89.06,4800.0,79.7342,79.7432,79.6984,79.7074,4800.0
2014-05-30 10:40:00,89.06,89.06,89.02,89.04,4000.0,79.7074,79.7074,79.6716,79.6895,4000.0
2014-05-30 10:45:00,89.03,89.04,89.02,89.03,4600.0,79.6805,79.6895,79.6716,79.6805,4600.0
2014-05-30 10:50:00,89.04,89.09,89.04,89.08,3100.0,79.6895,79.7342,79.6895,79.7253,3100.0
2014-05-30 10:55:00,89.08,89.08,89.06,89.07,4700.0,79.7253,79.7253,79.7074,79.7163,4700.0
2014-05-30 11:00:00,89.08,89.12,89.08,89.1,6000.0,79.7253,79.7611,79.7253,79.7432,6000.0
2014-05-30 11:05:00,89.11,89.13,89.1,89.1,7900.0,79.7521,79.77,79.7432,79.7432,7900.0
2014-05-30 11:10:00,89.09,89.13,89.09,89.13,3500.0,79.7342,79.77,79.7342,79.77,3500.0
2014-05-30 11:15:00,89.12,89.14,89.11,89.13,2300.0,79.7611,79.779,79.7521,79.77,2300.0
2014-05-30 11:20:00,89.12,89.12,89.07,89.11,16300.0,79.7611,79.7611,79.7163,79.7521,16300.0
2014-05-30 11:25:00,89.11,89.11,89.04,89.04,2200.0,79.7521,79.7521,79.6895,79.6895,2200.0
2014-05-30 11:30:00,89.04,89.09,89.04,89.09,2900.0,79.6895,79.7342,79.6895,79.7342,2900.0
2014-05-30 11:35:00,89.07,89.11,89.07,89.09,5600.0,79.7163,79.7521,79.7163,79.7342,5600.0
2014-05-30 11:40:00,89.08,89.1,89.07,89.1,6100.0,79.7253,79.7432,79.7163,79.7432,6100.0
2014-05-30 11:45:00,89.12,89.13,89.11,89.13,4500.0,79.7611,79.77,79.7521,79.77,4500.0
2014-05-30 11:50:00,89.12,89.12,89.09,89.1,3400.0,79.7611,79.7611,79.7342,79.7432,3400.0
2014-05-30 11:55:00,89.09,89.1,89.08,89.08,2300.0,79.7342,79.7432,79.7253,79.7253,2300.0
2014-05-30 12:00:00,89.08,89.11,89.08,89.09,5900.0,79.7253,79.7521,79.7253,79.7342,5900.0
2014-05-30 12:05:00,89.1,89.11,89.06,89.06,5700.0,79.7432,79.7521,79.7074,79.7074,5700.0
2014-05-30 12:10:00,89.06,89.07,89.06,89.07,4500.0,79.7074,79.7163,79.7074,79.7163,4500.0
2014-05-30 12:15:00,89.05,89.08,89.05,89.08,13200.0,79.6984,79.7253,79.6984,79.7253,13200.0
2014-05-30 12:20:00,89.08,89.1,89.08,89.08,10100.0,79.7253,79.7432,79.7253,79.7253,10100.0
2014-05-30 12:25:00,89.07,89.08,89.04,89.05,9700.0,79.7163,79.7253,79.6895,79.6984,9700.0
2014-05-30 12:30:00,89.04,89.04,88.93,88.93,16900.0,79.6895,79.6895,79.591,79.591,16900.0
2014-05-30 12:35:00,88.93,88.94,88.89,88.89,4500.0,79.591,79.6,79.5552,79.5552,4500.0
2014-05-30 12:40:00,88.88,88.92,88.85,88.92,5800.0,79.5463,79.5821,79.5194,79.5821,5800.0
2014-05-30 12:45:00,88.92,88.94,88.91,88.94,22700.0,79.5821,79.6,79.5731,79.6,22700.0
2014-05-30 12:50:00,88.95,88.96,88.92,88.95,12300.0,79.6089,79.6179,79.5821,79.6089,12300.0
2014-05-30 12:55:00,88.95,88.96,88.94,88.94,1900.0,79.6089,79.6179,79.6,79.6,1900.0
2014-05-30 13:00:00,88.92,88.98,88.9,88.98,2300.0,79.5821,79.6358,79.5642,79.6358,2300.0
2014-05-30 13:05:00,88.96,88.98,88.96,88.97,3900.0,79.6179,79.6358,79.6179,79.6268,3900.0
2014-05-30 13:10:00,88.97,88.99,88.96,88.97,7200.0,79.6268,79.6447,79.6179,79.6268,7200.0
2014-05-30 13:15:00,88.96,88.96,88.92,88.93,4300.0,79.6179,79.6179,79.5821,79.591,4300.0
2014-05-30 13:20:00,88.93,88.94,88.9,88.93,27300.0,79.591,79.6,79.5642,79.591,27300.0
2014-05-30 13:25:00,88.94,88.95,88.92,88.94,38500.0,79.6,79.6089,79.5821,79.6,38500.0
2014-05-30 13:30:00,88.93,88.93,88.9,88.93,26200.0,79.591,79.591,79.5642,79.591,26200.0
2014-05-30 13:35:00,88.93,88.93,88.88,88.9,1300.0,79.591,79.591,79.5463,79.5642,1300.0
2014-05-30 13:40:00,88.9,88.92,88.87,88.87,3400.0,79.5642,79.5821,79.5373,79.5373,3400.0
2014-05-30 13:45:00,88.89,88.93,88.89,88.92,11500.0,79.5552,79.591,79.5552,79.5821,11500.0
2014-05-30 13:50:00,88.91,88.96,88.91,88.96,79700.0,79.5731,79.6179,79.5731,79.6179,79700.0
2014-05-30 13:55:00,88.96,88.97,88.95,88.97,10500.0,79.6179,79.6268,79.6089,79.6268,10500.0
2014-05-30 14:00:00,88.97,88.97,88.95,88.96,3700.0,79.6268,79.6268,79.6089,79.6179,3700.0
2014-05-30 14:05:00,88.96,89.04,88.95,89.04,22700.0,79.6179,79.6895,79.6089,79.6895,22700.0
2014-05-30 14:10:00,89.04,89.08,89.04,89.06,8900.0,79.6895,79.7253,79.6895,79.7074,8900.0
2014-05-30 14:15:00,89.06,89.06,89.05,89.06,3800.0,79.7074,79.7074,79.6984,79.7074,3800.0
2014-05-30 14:20:00,89.06,89.08,89.05,89.06,18600.0,79.7074,79.7253,79.6984,79.7074,18600.0
2014-05-30 14:25:00,89.06,89.08,89.06,89.08,35400.0,79.7074,79.7253,79.7074,79.7253,35400.0
2014-05-30 14:30:00,89.08,89.08,89.04,89.05,11900.0,79.7253,79.7253,79.6895,79.6984,11900.0
2014-05-30 14:35:00,89.06,89.08,89.05,89.08,14000.0,79.7074,79.7253,79.6984,79.7253,14000.0
2014-05-30 14:40:00,89.08,89.16,89.08,89.1,87400.0,79.7253,79.7969,79.7253,79.7432,87400.0
2014-05-30 14:45:00,89.11,89.14,89.11,89.14,10100.0,79.7521,79.779,79.7521,79.779,10100.0
2014-05-30 14:50:00,89.14,89.14,89.12,89.12,11700.0,79.779,79.779,79.7611,79.7611,11700.0
2014-05-30 14:55:00,89.12,89.12,89.05,89.05,18900.0,79.7611,79.7611,79.6984,79.6984,18900.0
2014-05-30 15:00:00,89.06,89.08,89.06,89.08,22100.0,79.7074,79.7253,79.7074,79.7253,22100.0
2014-05-30 15:05:00,89.08,89.11,89.08,89.09,24600.0,79.7253,79.7521,79.7253,79.7342,24600.0
2014-05-30 15:10:00,89.09,89.12,89.09,89.11,20200.0,79.7342,79.7611,79.7342,79.7521,20200.0
2014-05-30 15:15:00,89.11,89.12,89.07,89.08,10600.0,79.7521,79.7611,79.7163,79.7253,10600.0
2014-05-30 15:20:00,89.08,89.08,89.05,89.06,5300.0,79.7253,79.7253,79.6984,79.7074,5300.0
2014-05-30 15:25:00,89.06,89.09,89.03,89.08,11400.0,79.7074,79.7342,79.6805,79.7253,11400.0
2014-05-30 15:30:00,89.08,89.11,89.08,89.11,19800.0,79.7253,79.7521,79.7253,79.7521,19800.0
2014-05-30 15:35:00,89.11,89.19,89.11,89.13,53000.0,79.7521,79.8237,79.7521,79.77,53000.0
2014-05-30 15:40:00,89.14,89.18,89.14,89.17,53700.0,79.779,79.8148,79.779,79.8058,53700.0
2014-05-30 15:45:00,89.18,89.19,89.16,89.18,50800.0,79.8148,79.8237,79.7969,79.8148,50800.0
2014-05-30 15:50:00,89.19,89.21,89.18,89.18,53700.0,79.8237,79.8416,79.8148,79.8148,53700.0
2014-05-30 15:55:00,89.19,89.26,89.18,89.22,125600.0,79.8237,79.8864,79.8148,79.8506,125600.0
2014-06-02 09:30:00,89.3,89.31,89.21,89.25,10400.0,79.9222,79.9311,79.8416,79.8774,10400.0
2014-06-02 09:35:00,89.25,89.25,89.19,89.24,10200.0,79.8774,79.8774,79.8237,79.8685,10200.0
2014-06-02 09:40:00,89.2,89.23,89.14,89.16,3400.0,79.8327,79.8595,79.779,79.7969,3400.0
2014-06-02 09:45:00,89.15,89.17,89.07,89.07,67400.0,79.7879,79.8058,79.7163,79.7163,67400.0
2014-06-02 09:50:00,89.07,89.13,89.07,89.13,8100.0,79.7163,79.77,79.7163,79.77,8100.0
2014-06-02 09:55:00,89.13,89.13,89.06,89.07,2500.0,79.77,79.77,79.7074,79.7163,2500.0
2014-06-02 10:00:00,89.03,89.07,88.94,88.94,25100.0,79.6805,79.7163,79.6,79.6,25100.0
2014-06-02 10:05:00,88.94,88.94,88.78,88.78,32400.0,79.6,79.6,79.4568,79.4568,32400.0
2014-06-02 10:10:00,88.78,88.95,88.78,88.94,23700.0,79.4568,79.6089,79.4568,79.6,23700.0
2014-06-02 10:15:00,88.94,89.03,88.93,89.03,7400.0,79.6,79.6805,79.591,79.6805,7400.0
2014-06-02 10:20:00,89.03,89.03,88.98,89.0,5400.0,79.6805,79.6805,79.6358,79.6537,5400.0
2014-06-02 10:25:00,88.98,89.04,88.95,89.01,11600.0,79.6358,79.6895,79.6089,79.6626,11600.0
2014-06-02 10:30:00,89.02,89.05,89.0,89.01,11400.0,79.6716,79.6984,79.6537,79.6626,11400.0
2014-06-02 10:35:00,89.03,89.09,89.03,89.09,4900.0,79.6805,79.7342,79.6805,79.7342,4900.0
2014-06-02 10:40:00,89.09,89.1,89.01,89.03,33000.0,79.7342,79.7432,79.6626,79.6805,33000.0
2014-06-02 10:45:00,89.02,89.03,88.94,88.95,11200.0,79.6716,79.6805,79.6,79.6089,11200.0
2014-06-02 10:50:00,88.94,88.99,88.92,88.96,12000.0,79.6,79.6447,79.5821,79.6179,12000.0
2014-06-02 10:55:00,88.97,89.04,88.95,89.04,11200.0,79.6268,79.6895,79.6089,79.6895,11200.0
2014-06-02 11:00:00,89.06,89.07,89.01,89.06,10100.0,79.7074,79.7163,79.6626,79.7074,10100.0
2014-06-02 11:05:00,89.07,89.14,89.06,89.13,8300.0,79.7163,79.779,79.7074,79.77,8300.0
2014-06-02 11:10:00,89.17,89.19,89.15,89.16,14200.0,79.8058,79.8237,79.7879,79.7969,14200.0
2014-06-02 11:15:00,89.17,89.17,89.13,89.15,10000.0,79.8058,79.8058,79.77,79.7879,10000.0
2014-06-02 11:20:00,89.16,89.18,89.14,89.16,6900.0,79.7969,79.8148,79.779,79.7969,6900.0
2014-06-02 11:25:00,89.17,89.3,89.15,89.28,18300.0,79.8058,79.9222,79.7879,79.9043,18300.0
2014-06-02 11:30:00,89.29,89.31,89.23,89.24,21900.0,79.9132,79.9311,79.8595,79.8685,21900.0
2014-06-02 11:35:00,89.25,89.25,89.23,89.25,6600.0,79.8774,79.8774,79.8595,79.8774,6600.0
2014-06-02 11:40:00,89.25,89.3,89.25,89.28,9900.0,79.8774,79.9222,79.8774,79.9043,9900.0
2014-06-02 11:45:00,89.28,89.31,89.27,89.31,7600.0,79.9043,79.9311,79.8953,79.9311,7600.0
2014-06-02 11:50:00,89.3,89.34,89.3,89.32,6100.0,79.9222,79.9579,79.9222,79.94,6100.0
2014-06-02 11:55:00,89.31,89.32,89.26,89.28,7800.0,79.9311,79.94,79.8864,79.9043,7800.0
2014-06-02 12:00:00,89.29,89.29,89.26,89.27,3800.0,79.9132,79.9132,79.8864,79.8953,3800.0
2014-06-02 12:05:00,89.27,89.28,89.26,89.27,6100.0,79.8953,79.9043,79.8864,79.8953,6100.0
2014-06-02 12:10:00,89.28,89.3,89.28,89.3,6600.0,79.9043,79.9222,79.9043,79.9222,6600.0
2014-06-02 12:15:00,89.3,89.3,89.23,89.24,6600.0,79.9222,79.9222,79.8595,79.8685,6600.0
2014-06-02 12:20:00,89.23,89.27,89.22,89.25,4000.0,79.8595,79.8953,79.8506,79.8774,4000.0
2014-06-02 12:25:00,89.25,89.25,89.22,89.24,3800.0,79.8774,79.8774,79.8506,79.8685,3800.0
2014-06-02 12:30:00,89.24,89.26,89.24,89.26,9100.0,79.8685,79.8864,79.8685,79.8864,9100.0
2014-06-02 12:35:00,89.25,89.26,89.24,89.24,3300.0,79.8774,79.8864,79.8685,79.8685,3300.0
2014-06-02 12:40:00,89.24,89.26,89.23,89.26,2900.0,79.8685,79.8864,79.8595,79.8864,2900.0
2014-06-02 12:45:00,89.24,89.27,89.24,89.25,3300.0,79.8685,79.8953,79.8685,79.8774,3300.0
2014-06-02 12:50:00,89.26,89.27,89.23,89.23,4600.0,79.8864,79.8953,79.8595,79.8595,4600.0
2014-06-02 12:55:00,89.23,89.24,89.23,89.23,4800.0,79.8595,79.8685,79.8595,79.8595,4800.0
2014-06-02 13:00:00,89.23,89.25,89.22,89.22,5300.0,79.8595,79.8774,79.8506,79.8506,5300.0
2014-06-02 13:05:00,89.22,89.22,89.17,89.22,6300.0,79.8506,79.8506,79.8058,79.8506,6300.0
2014-06-02 13:10:00,89.23,89.23,89.19,89.2,14300.0,79.8595,79.8595,79.8237,79.8327,14300.0
2014-06-02 13:15:00,89.2,89.23,89.19,89.2,6300.0,79.8327,79.8595,79.8237,79.8327,6300.0
2014-06-02 13:20:00,89.2,89.22,89.18,89.21,24500.0,79.8327,79.8506,79.8148,79.8416,24500.0
2014-06-02 13:25:00,89.21,89.26,89.21,89.24,16600.0,79.8416,79.8864,79.8416,79.8685,16600.0
2014-06-02 13:30:00,89.25,89.25,89.2,89.23,4700.0,79.8774,79.8774,79.8327,79.8595,4700.0
2014-06-02 13:35:00,89.24,89.26,89.2,89.2,9300.0,79.8685,79.8864,79.8327,79.8327,9300.0
2014-06-02 13:40:00,89.21,89.22,89.17,89.17,11700.0,79.8416,79.8506,79.8058,79.8058,11700.0
2014-06-02 13:45:00,89.17,89.21,89.17,89.19,7800.0,79.8058,79.8416,79.8058,79.8237,7800.0
2014-06-02 13:50:00,89.19,89.22,89.19,89.19,10500.0,79.8237,79.8506,79.8237,79.8237,10500.0
2014-06-02 13:55:00,89.19,89.24,89.19,89.2,8300.0,79.8237,79.8685,79.8237,79.8327,8300.0
2014-06-02 14:00:00,89.21,89.23,89.21,89.22,9600.0,79.8416,79.8595,79.8416,79.8506,9600.0
2014-06-02 14:05:00,89.22,89.23,89.21,89.22,13600.0,79.8506,79.8595,79.8416,79.8506,13600.0
2014-06-02 14:10:00,89.21,89.24,89.16,89.19,14000.0,79.8416,79.8685,79.7969,79.8237,14000.0
2014-06-02 14:15:00,89.18,89.19,89.14,89.19,14500.0,79.8148,79.8237,79.779,79.8237,14500.0
2014-06-02 14:20:00,89.21,89.25,89.19,89.23,16200.0,79.8416,79.8774,79.8237,79.8595,16200.0
2014-06-02 14:25:00,89.23,89.25,89.23,89.23,7500.0,79.8595,79.8774,79.8595,79.8595,7500.0
2014-06-02 14:30:00,89.24,89.26,89.23,89.24,31000.0,79.8685,79.8864,79.8595,79.8685,31000.0
2014-06-02 14:35:00,89.24,89.27,89.23,89.27,24600.0,79.8685,79.8953,79.8595,79.8953,24600.0
2014-06-02 14:40:00,89.27,89.27,89.22,89.24,16800.0,79.8953,79.8953,79.8506,79.8685,16800.0
2014-06-02 14:45:00,89.23,89.26,89.22,89.24,20800.0,79.8595,79.8864,79.8506,79.8685,20800.0
2014-06-02 14:50:00,89.25,89.25,89.23,89.24,35100.0,79.8774,79.8774,79.8595,79.8685,35100.0
2014-06-02 14:55:00,89.23,89.23,89.21,89.23,28300.0,79.8595,79.8595,79.8416,79.8595,28300.0
2014-06-02 15:00:00,89.22,89.23,89.19,89.22,30100.0,79.8506,79.8595,79.8237,79.8506,30100.0
2014-06-02 15:05:00,89.22,89.24,89.21,89.23,13400.0,79.8506,79.8685,79.8416,79.8595,13400.0
2014-06-02 15:10:00,89.23,89.25,89.16,89.16,41000.0,79.8595,79.8774,79.7969,79.7969,41000.0
2014-06-02 15:15:00,89.17,89.25,89.17,89.25,16500.0,79.8058,79.8774,79.8058,79.8774,16500.0
2014-06-02 15:20:00,89.25,89.26,89.23,89.25,10900.0,79.8774,79.8864,79.8595,79.8774,10900.0
2014-06-02 15:25:00,89.25,89.26,89.21,89.21,18700.0,79.8774,79.8864,79.8416,79.8416,18700.0
2014-06-02 15:30:00,89.22,89.3,89.22,89.28,18900.0,79.8506,79.9222,79.8506,79.9043,18900.0
2014-06-02 15:35:00,89.29,89.3,89.26,89.27,20200.0,79.9132,79.9222,79.8864,79.8953,20200.0
2014-06-02 15:40:00,89.26,89.32,89.26,89.3,30200.0,79.8864,79.94,79.8864,79.9222,30200.0
2014-06-02 15:45:00,89.31,89.33,89.3,89.33,39400.0,79.9311,79.949,79.9222,79.949,39400.0
2014-06-02 15:50:00,89.33,89.33,89.3,89.31,29200.0,79.949,79.949,79.9222,79.9311,29200.0
2014-06-02 15:55:00,89.32,89.32,89.27,89.31,92300.0,79.94,79.94,79.8953,79.9311,92300.0
2014-06-03 09:30:00,89.03,89.11,89.0,89.05,27100.0,79.6805,79.7521,79.6537,79.6984,27100.0
2014-06-03 09:35:00,89.02,89.08,88.96,89.07,29600.0,79.6716,79.7253,79.6179,79.7163,29600.0
2014-06-03 09:40:00,89.08,89.09,89.02,89.08,57900.0,79.7253,79.7342,79.6716,79.7253,57900.0
2014-06-03 09:45:00,89.07,89.09,89.04,89.07,10000.0,79.7163,79.7342,79.6895,79.7163,10000.0
2014-06-03 09:50:00,89.08,89.17,89.08,89.15,23600.0,79.7253,79.8058,79.7253,79.7879,23600.0
2014-06-03 09:55:00,89.15,89.18,89.12,89.16,9300.0,79.7879,79.8148,79.7611,79.7969,9300.0
2014-06-03 10:00:00,89.17,89.2,89.16,89.2,10300.0,79.8058,79.8327,79.7969,79.8327,10300.0
2014-06-03 10:05:00,89.22,89.25,89.2,89.22,8200.0,79.8506,79.8774,79.8327,79.8506,8200.0
2014-06-03 10:10:00,89.21,89.22,89.18,89.21,10500.0,79.8416,79.8506,79.8148,79.8416,10500.0
2014-06-03 10:15:00,89.23,89.25,89.16,89.18,4300.0,79.8595,79.8774,79.7969,79.8148,4300.0
2014-06-03 10:20:00,89.17,89.2,89.15,89.17,5500.0,79.8058,79.8327,79.7879,79.8058,5500.0
2014-06-03 10:25:00,89.19,89.2,89.14,89.14,3500.0,79.8237,79.8327,79.779,79.779,3500.0
2014-06-03 10:30:00,89.18,89.19,89.16,89.19,3100.0,79.8148,79.8237,79.7969,79.8237,3100.0
2014-06-03 10:35:00,89.16,89.18,89.15,89.18,3200.0,79.7969,79.8148,79.7879,79.8148,3200.0
2014-06-03 10:40:00,89.17,89.19,89.1,89.1,5100.0,79.8058,79.8237,79.7432,79.7432,5100.0
2014-06-03 10:45:00,89.09,89.1,89.03,89.05,6100.0,79.7342,79.7432,79.6805,79.6984,6100.0
2014-06-03 10:50:00,89.07,89.09,89.03,89.03,7900.0,79.7163,79.7342,79.6805,79.6805,7900.0
2014-06-03 10:55:00,89.04,89.05,89.02,89.05,1900.0,79.6895,79.6984,79.6716,79.6984,1900.0
2014-06-03 11:00:00,89.06,89.06,89.05,89.05,2200.0,79.7074,79.7074,79.6984,79.6984,2200.0
2014-06-03 11:05:00,89.04,89.09,89.03,89.08,2600.0,79.6895,79.7342,79.6805,79.7253,2600.0
2014-06-03 11:10:00,89.08,89.09,89.07,89.07,12300.0,79.7253,79.7342,79.7163,79.7163,12300.0
2014-06-03 11:15:00,89.08,89.08,89.05,89.08,11600.0,79.7253,79.7253,79.6984,79.7253,11600.0
2014-06-03 11:20:00,89.07,89.09,89.05,89.09,4500.0,79.7163,79.7342,79.6984,79.7342,4500.0
2014-06-03 11:25:00,89.08,89.08,89.05,89.05,1300.0,79.7253,79.7253,79.6984,79.6984,1300.0
2014-06-03 11:30:00,89.03,89.06,89.0,89.06,7600.0,79.6805,79.7074,79.6537,79.7074,7600.0
2014-06-03 11:35:00,89.03,89.05,89.0,89.0,1400.0,79.6805,79.6984,79.6537,79.6537,1400.0
2014-06-03 11:40:00,88.99,88.99,88.91,88.94,7800.0,79.6447,79.6447,79.5731,79.6,7800.0
2014-06-03 11:45:00,88.92,88.97,88.92,88.97,5500.0,79.5821,79.6268,79.5821,79.6268,5500.0
2014-06-03 11:50:00,88.97,89.0,88.96,88.98,36000.0,79.6268,79.6537,79.6179,79.6358,36000.0
2014-06-03 11:55:00,88.98,88.98,88.97,88.98,1000.0,79.6358,79.6358,79.6268,79.6358,1000.0
2014-06-03 12:00:00,88.98,89.05,88.98,89.04,3500.0,79.6358,79.6984,79.6358,79.6895,3500.0
2014-06-03 12:05:00,89.03,89.03,89.01,89.02,20800.0,79.6805,79.6805,79.6626,79.6716,20800.0
2014-06-03 12:10:00,89.02,89.09,89.0,89.09,36200.0,79.6716,79.7342,79.6537,79.7342,36200.0
2014-06-03 12:15:00,89.09,89.09,89.08,89.08,3800.0,79.7342,79.7342,79.7253,79.7253,3800.0
2014-06-03 12:20:00,89.09,89.12,89.09,89.1,4300.0,79.7342,79.7611,79.7342,79.7432,4300.0
2014-06-03 12:25:00,89.11,89.11,89.07,89.09,2500.0,79.7521,79.7521,79.7163,79.7342,2500.0
2014-06-03 12:30:00,89.08,89.09,89.08,89.08,2500.0,79.7253,79.7342,79.7253,79.7253,2500.0
2014-06-03 12:35:00,89.08,89.08,89.06,89.06,1200.0,79.7253,79.7253,79.7074,79.7074,1200.0
2014-06-03 12:40:00,89.06,89.09,89.06,89.07,1900.0,79.7074,79.7342,79.7074,79.7163,1900.0
2014-06-03 12:45:00,89.08,89.08,89.07,89.08,7000.0,79.7253,79.7253,79.7163,79.7253,7000.0
2014-06-03 12:50:00,89.08,89.08,89.05,89.05,2700.0,79.7253,79.7253,79.6984,79.6984,2700.0
2014-06-03 12:55:00,89.06,89.06,89.05,89.06,1200.0,79.7074,79.7074,79.6984,79.7074,1200.0
2014-06-03 13:00:00,89.06,89.07,89.06,89.06,700.0,79.7074,79.7163,79.7074,79.7074,700.0
2014-06-03 13:05:00,89.08,89.13,89.08,89.13,5800.0,79.7253,79.77,79.7253,79.77,5800.0
2014-06-03 13:10:00,89.13,89.13,89.11,89.13,5600.0,79.77,79.77,79.7521,79.77,5600.0
2014-06-03 13:15:00,89.14,89.14,89.09,89.09,1000.0,79.779,79.779,79.7342,79.7342,1000.0
2014-06-03 13:20:00,89.09,89.11,89.09,89.11,1600.0,79.7342,79.7521,79.7342,79.7521,1600.0
2014-06-03 13:25:00,89.12,89.15,89.12,89.14,5100.0,79.7611,79.7879,79.7611,79.779,5100.0
2014-06-03 13:30:00,89.15,89.16,89.14,89.14,9100.0,79.7879,79.7969,79.779,79.779,9100.0
2014-06-03 13:35:00,89.14,89.14,89.1,89.11,4900.0,79.779,79.779,79.7432,79.7521,4900.0
2014-06-03 13:40:00,89.12,89.12,89.11,89.11,5200.0,79.7611,79.7611,79.7521,79.7521,5200.0
2014-06-03 13:45:00,89.12,89.12,89.09,89.1,159500.0,79.7611,79.7611,79.7342,79.7432,159500.0
2014-06-03 13:50:00,89.09,89.12,89.09,89.12,12000.0,79.7342,79.7611,79.7342,79.7611,12000.0
2014-06-03 13:55:00,89.12,89.13,89.11,89.13,7800.0,79.7611,79.77,79.7521,79.77,7800.0
2014-06-03 14:00:00,89.13,89.14,89.12,89.14,4300.0,79.77,79.779,79.7611,79.779,4300.0
2014-06-03 14:05:00,89.13,89.14,89.13,89.13,1200.0,79.77,79.779,79.77,79.77,1200.0
2014-06-03 14:10:00,89.13,89.13,89.1,89.11,13400.0,79.77,79.77,79.7432,79.7521,13400.0
2014-06-03 14:15:00,89.12,89.16,89.12,89.15,9100.0,79.7611,79.7969,79.7611,79.7879,9100.0
2014-06-03 14:20:00,89.16,89.18,89.16,89.16,12300.0,79.7969,79.8148,79.7969,79.7969,12300.0
2014-06-03 14:25:00,89.17,89.18,89.15,89.15,4600.0,79.8058,79.8148,79.7879,79.7879,4600.0
2014-06-03 14:30:00,89.16,89.16,89.15,89.15,2100.0,79.7969,79.7969,79.7879,79.7879,2100.0
2014-06-03 14:35:00,89.15,89.17,89.14,89.15,14000.0,79.7879,79.8058,79.779,79.7879,14000.0
2014-06-03 14:40:00,89.16,89.17,89.15,89.16,5500.0,79.7969,79.8058,79.7879,79.7969,5500.0
2014-06-03 14:45:00,89.17,89.17,89.13,89.14,7000.0,79.8058,79.8058,79.77,79.779,7000.0
2014-06-03 14:50:00,89.12,89.14,89.1,89.11,6700.0,79.7611,79.779,79.7432,79.7521,6700.0
2014-06-03 14:55:00,89.12,89.12,89.08,89.1,5000.0,79.7611,79.7611,79.7253,79.7432,5000.0
2014-06-03 15:00:00,89.09,89.1,89.05,89.05,5500.0,79.7342,79.7432,79.6984,79.6984,5500.0
2014-06-03 15:05:00,89.06,89.07,89.05,89.07,4600.0,79.7074,79.7163,79.6984,79.7163,4600.0
2014-06-03 15:10:00,89.07,89.11,89.07,89.11,3300.0,79.7163,79.7521,79.7163,79.7521,3300.0
2014-06-03 15:15:00,89.11,89.14,89.11,89.14,22000.0,79.7521,79.779,79.7521,79.779,22000.0
2014-06-03 15:20:00,89.13,89.14,89.11,89.12,6600.0,79.77,79.779,79.7521,79.7611,6600.0
2014-06-03 15:25:00,89.12,89.16,89.12,89.15,12700.0,79.7611,79.7969,79.7611,79.7879,12700.0
2014-06-03 15:30:00,89.15,89.15,89.13,89.13,9000.0,79.7879,79.7879,79.77,79.77,9000.0
2014-06-03 15:35:00,89.12,89.16,89.12,89.15,13000.0,79.7611,79.7969,79.7611,79.7879,13000.0
2014-06-03 15:40:00,89.16,89.17,89.15,89.16,5100.0,79.7969,79.8058,79.7879,79.7969,5100.0
2014-06-03 15:45:00,89.15,89.17,89.14,89.16,11700.0,79.7879,79.8058,79.779,79.7969,11700.0
2014-06-03 15:50:00,89.17,89.18,89.15,89.17,14400.0,79.8058,79.8148,79.7879,79.8058,14400.0
2014-06-03 15:55:00,89.17,89.18,89.14,89.16,34400.0,79.8058,79.8148,79.779,79.7969,34400.0
2014-06-04 09:30:00,88.96,89.05,88.94,88.98,13600.0,79.6179,79.6984,79.6,79.6358,13600.0
2014-06-04 09:35:00,88.97,88.97,88.89,88.91,32200.0,79.6268,79.6268,79.5552,79.5731,32200.0
2014-06-04 09:40:00,88.93,88.93,88.79,88.82,9800.0,79.591,79.591,79.4657,79.4926,9800.0
2014-06-04 09:45:00,88.82,88.98,88.82,88.97,18600.0,79.4926,79.6358,79.4926,79.6268,18600.0
2014-06-04 09:50:00,88.98,89.06,88.97,89.04,16200.0,79.6358,79.7074,79.6268,79.6895,16200.0
2014-06-04 09:55:00,89.04,89.07,89.04,89.07,7000.0,79.6895,79.7163,79.6895,79.7163,7000.0
2014-06-04 10:00:00,89.08,89.14,89.05,89.1,20600.0,79.7253,79.779,79.6984,79.7432,20600.0
2014-06-04 10:05:00,89.13,89.13,89.05,89.07,7800.0,79.77,79.77,79.6984,79.7163,7800.0
2014-06-04 10:10:00,89.08,89.15,89.08,89.15,15500.0,79.7253,79.7879,79.7253,79.7879,15500.0
2014-06-04 10:15:00,89.14,89.14,89.09,89.1,3300.0,79.779,79.779,79.7342,79.7432,3300.0
2014-06-04 10:20:00,89.11,89.13,89.05,89.06,2700.0,79.7521,79.77,79.6984,79.7074,2700.0
2014-06-04 10:25:00,89.06,89.09,89.06,89.07,7800.0,79.7074,79.7342,79.7074,79.7163,7800.0
2014-06-04 10:30:00,89.06,89.1,89.06,89.08,5900.0,79.7074,79.7432,79.7074,79.7253,5900.0
2014-06-04 10:35:00,89.08,89.13,89.07,89.12,6700.0,79.7253,79.77,79.7163,79.7611,6700.0
2014-06-04 10:40:00,89.13,89.14,89.09,89.1,1300.0,79.77,79.779,79.7342,79.7432,1300.0
2014-06-04 10:45:00,89.12,89.15,89.12,89.13,18900.0,79.7611,79.7879,79.7611,79.77,18900.0
2014-06-04 10:50:00,89.13,89.22,89.13,89.22,2900.0,79.77,79.8506,79.77,79.8506,2900.0
2014-06-04 10:55:00,89.23,89.25,89.22,89.25,3800.0,79.8595,79.8774,79.8506,79.8774,3800.0
2014-06-04 11:00:00,89.25,89.26,89.24,89.24,4800.0,79.8774,79.8864,79.8685,79.8685,4800.0
2014-06-04 11:05:00,89.26,89.27,89.26,89.26,8500.0,79.8864,79.8953,79.8864,79.8864,8500.0
2014-06-04 11:10:00,89.27,89.27,89.24,89.24,15800.0,79.8953,79.8953,79.8685,79.8685,15800.0
2014-06-04 11:15:00,89.24,89.24,89.21,89.23,24300.0,79.8685,79.8685,79.8416,79.8595,24300.0
2014-06-04 11:20:00,89.23,89.32,89.23,89.31,49000.0,79.8595,79.94,79.8595,79.9311,49000.0
2014-06-04 11:25:00,89.32,89.35,89.32,89.34,13500.0,79.94,79.9669,79.94,79.9579,13500.0
2014-06-04 11:30:00,89.33,89.36,89.31,89.36,14700.0,79.949,79.9758,79.9311,79.9758,14700.0
2014-06-04 11:35:00,89.35,89.36,89.34,89.34,10200.0,79.9669,79.9758,79.9579,79.9579,10200.0
2014-06-04 11:40:00,89.34,89.34,89.31,89.31,10700.0,79.9579,79.9579,79.9311,79.9311,10700.0
2014-06-04 11:45:00,89.31,89.34,89.31,89.31,16200.0,79.9311,79.9579,79.9311,79.9311,16200.0
2014-06-04 11:50:00,89.32,89.32,89.3,89.31,9900.0,79.94,79.94,79.9222,79.9311,9900.0
2014-06-04 11:55:00,89.31,89.34,89.29,89.31,46400.0,79.9311,79.9579,79.9132,79.9311,46400.0
2014-06-04 12:00:00,89.31,89.33,89.29,89.32,52700.0,79.9311,79.949,79.9132,79.94,52700.0
2014-06-04 12:05:00,89.33,89.34,89.33,89.34,11500.0,79.949,79.9579,79.949,79.9579,11500.0
2014-06-04 12:10:00,89.34,89.36,89.34,89.36,10300.0,79.9579,79.9758,79.9579,79.9758,10300.0
2014-06-04 12:15:00,89.35,89.36,89.34,89.34,4000.0,79.9669,79.9758,79.9579,79.9579,4000.0
2014-06-04 12:20:00,89.33,89.35,89.33,89.33,1600.0,79.949,79.9669,79.949,79.949,1600.0
2014-06-04 12:25:00,89.34,89.36,89.34,89.35,1100.0,79.9579,79.9758,79.9579,79.9669,1100.0
2014-06-04 12:30:00,89.34,89.34,89.32,89.34,2900.0,79.9579,79.9579,79.94,79.9579,2900.0
2014-06-04 12:35:00,89.34,89.35,89.34,89.34,1900.0,79.9579,79.9669,79.9579,79.9579,1900.0
2014-06-04 12:40:00,89.36,89.39,89.36,89.39,800.0,79.9758,80.0027,79.9758,80.0027,800.0
2014-06-04 12:45:00,89.39,89.4,89.37,89.38,1600.0,80.0027,80.0116,79.9848,79.9937,1600.0
2014-06-04 12:50:00,89.37,89.42,89.37,89.42,2100.0,79.9848,80.0295,79.9848,80.0295,2100.0
2014-06-04 12:55:00,89.41,89.42,89.41,89.41,2000.0,80.0206,80.0295,80.0206,80.0206,2000.0
2014-06-04 13:00:00,89.41,89.43,89.41,89.43,2000.0,80.0206,80.0385,80.0206,80.0385,2000.0
2014-06-04 13:05:00,89.44,89.44,89.42,89.42,2300.0,80.0474,80.0474,80.0295,80.0295,2300.0
2014-06-04 13:10:00,89.42,89.43,89.4,89.4,2000.0,80.0295,80.0385,80.0116,80.0116,2000.0
2014-06-04 13:15:00,89.42,89.42,89.4,89.4,3800.0,80.0295,80.0295,80.0116,80.0116,3800.0
2014-06-04 13:20:00,89.4,89.4,89.39,89.4,3400.0,80.0116,80.0116,80.0027,80.0116,3400.0
2014-06-04 13:25:00,89.39,89.39,89.37,89.39,12700.0,80.0027,80.0027,79.9848,80.0027,12700.0
2014-06-04 13:30:00,89.37,89.39,89.37,89.39,2900.0,79.9848,80.0027,79.9848,80.0027,2900.0
2014-06-04 13:35:00,89.39,89.39,89.38,89.38,7800.0,80.0027,80.0027,79.9937,79.9937,7800.0
2014-06-04 13:40:00,89.39,89.4,89.39,89.4,4900.0,80.0027,80.0116,80.0027,80.0116,4900.0
2014-06-04 13:45:00,89.39,89.4,89.38,89.39,3500.0,80.0027,80.0116,79.9937,80.0027,3500.0
2014-06-04 13:50:00,89.38,89.41,89.38,89.41,4600.0,79.9937,80.0206,79.9937,80.0206,4600.0
2014-06-04 13:55:00,89.41,89.43,89.41,89.43,4500.0,80.0206,80.0385,80.0206,80.0385,4500.0
2014-06-04 14:00:00,89.42,89.43,89.39,89.39,10300.0,80.0295,80.0385,80.0027,80.0027,10300.0
2014-06-04 14:05:00,89.39,89.41,89.39,89.41,10700.0,80.0027,80.0206,80.0027,80.0206,10700.0
2014-06-04 14:10:00,89.39,89.41,89.39,89.41,5300.0,80.0027,80.0206,80.0027,80.0206,5300.0
2014-06-04 14:15:00,89.4,89.41,89.4,89.4,1900.0,80.0116,80.0206,80.0116,80.0116,1900.0
2014-06-04 14:20:00,89.4,89.4,89.33,89.34,2500.0,80.0116,80.0116,79.949,79.9579,2500.0
2014-06-04 14:25:00,89.35,89.36,89.34,89.36,5400.0,79.9669,79.9758,79.9579,79.9758,5400.0
2014-06-04 14:30:00,89.36,89.37,89.33,89.35,5100.0,79.9758,79.9848,79.949,79.9669,5100.0
2014-06-04 14:35:00,89.34,89.37,89.34,89.37,3400.0,79.9579,79.9848,79.9579,79.9848,3400.0
2014-06-04 14:40:00,89.37,89.37,89.34,89.34,3500.0,79.9848,79.9848,79.9579,79.9579,3500.0
2014-06-04 14:45:00,89.34,89.36,89.29,89.29,7700.0,79.9579,79.9758,79.9132,79.9132,7700.0
2014-06-04 14:50:00,89.3,89.31,89.29,89.3,7100.0,79.9222,79.9311,79.9132,79.9222,7100.0
2014-06-04 14:55:00,89.3,89.33,89.29,89.33,11600.0,79.9222,79.949,79.9132,79.949,11600.0
2014-06-04 15:00:00,89.33,89.35,89.33,89.34,13300.0,79.949,79.9669,79.949,79.9579,13300.0
2014-06-04 15:05:00,89.34,89.34,89.32,89.33,3200.0,79.9579,79.9579,79.94,79.949,3200.0
2014-06-04 15:10:00,89.34,89.36,89.34,89.34,5300.0,79.9579,79.9758,79.9579,79.9579,5300.0
2014-06-04 15:15:00,89.35,89.36,89.32,89.33,3600.0,79.9669,79.9758,79.94,79.949,3600.0
2014-06-04 15:20:00,89.34,89.34,89.31,89.33,7500.0,79.9579,79.9579,79.9311,79.949,7500.0
2014-06-04 15:25:00,89.34,89.36,89.34,89.36,4700.0,79.9579,79.9758,79.9579,79.9758,4700.0
2014-06-04 15:30:00,89.36,89.37,89.35,89.35,2700.0,79.9758,79.9848,79.9669,79.9669,2700.0
2014-06-04 15:35:00,89.36,89.39,89.35,89.38,7000.0,79.9758,80.0027,79.9669,79.9937,7000.0
2014-06-04 15:40:00,89.39,89.4,89.38,89.38,18900.0,80.0027,80.0116,79.9937,79.9937,18900.0
2014-06-04 15:45:00,89.39,89.39,89.36,89.36,15600.0,80.0027,80.0027,79.9758,79.9758,15600.0
2014-06-04 15:50:00,89.38,89.41,89.37,89.41,41300.0,79.9937,80.0206,79.9848,80.0206,41300.0
2014-06-04 15:55:00,89.41,89.42,89.35,89.38,298700.0,80.0206,80.0295,79.9669,79.9937,298700.0
2014-06-05 09:30:00,89.55,89.57,89.46,89.56,36700.0,80.1459,80.1638,80.0653,80.1548,36700.0
2014-06-05 09:35:00,89.52,89.55,89.46,89.46,21300.0,80.119,80.1459,80.0653,80.0653,21300.0
2014-06-05 09:40:00,89.44,89.44,89.31,89.4,23200.0,80.0474,80.0474,79.9311,80.0116,23200.0
2014-06-05 09:45:00,89.39,89.51,89.38,89.44,23500.0,80.0027,80.1101,79.9937,80.0474,23500.0
2014-06-05 09:50:00,89.45,89.48,89.37,89.37,10700.0,80.0564,80.0832,79.9848,79.9848,10700.0
2014-06-05 09:55:00,89.35,89.42,89.27,89.41,16000.0,79.9669,80.0295,79.8953,80.0206,16000.0
2014-06-05 10:00:00,89.41,89.43,89.3,89.31,17200.0,80.0206,80.0385,79.9222,79.9311,17200.0
2014-06-05 10:05:00,89.32,89.37,89.23,89.24,12100.0,79.94,79.9848,79.8595,79.8685,12100.0
2014-06-05 10:10:00,89.24,89.25,89.2,89.21,12700.0,79.8685,79.8774,79.8327,79.8416,12700.0
2014-06-05 10:15:00,89.18,89.25,89.13,89.25,7800.0,79.8148,79.8774,79.77,79.8774,7800.0
2014-06-05 10:20:00,89.25,89.34,89.23,89.32,15600.0,79.8774,79.9579,79.8595,79.94,15600.0
2014-06-05 10:25:00,89.3,89.43,89.3,89.43,20200.0,79.9222,80.0385,79.9222,80.0385,20200.0
2014-06-05 10:30:00,89.43,89.43,89.38,89.39,8800.0,80.0385,80.0385,79.9937,80.0027,8800.0
2014-06-05 10:35:00,89.37,89.37,89.34,89.37,7600.0,79.9848,79.9848,79.9579,79.9848,7600.0
2014-06-05 10:40:00,89.38,89.51,89.38,89.47,51200.0,79.9937,80.1101,79.9937,80.0743,51200.0
2014-06-05 10:45:00,89.47,89.47,89.4,89.44,40300.0,80.0743,80.0743,80.0116,80.0474,40300.0
2014-06-05 10:50:00,89.44,89.44,89.41,89.41,20500.0,80.0474,80.0474,80.0206,80.0206,20500.0
2014-06-05 10:55:00,89.41,89.47,89.39,89.46,18100.0,80.0206,80.0743,80.0027,80.0653,18100.0
2014-06-05 11:00:00,89.45,89.49,89.43,89.47,16800.0,80.0564,80.0922,80.0385,80.0743,16800.0
2014-06-05 11:05:00,89.49,89.53,89.49,89.52,22900.0,80.0922,80.128,80.0922,80.119,22900.0
2014-06-05 11:10:00,89.53,89.59,89.51,89.55,37500.0,80.128,80.1817,80.1101,80.1459,37500.0
2014-06-05 11:15:00,89.56,89.65,89.56,89.65,11800.0,80.1548,80.2354,80.1548,80.2354,11800.0
2014-06-05 11:20:00,89.64,89.67,89.62,89.67,9400.0,80.2264,80.2533,80.2085,80.2533,9400.0
2014-06-05 11:25:00,89.67,89.68,89.65,89.66,3900.0,80.2533,80.2622,80.2354,80.2443,3900.0
2014-06-05 11:30:00,89.66,89.73,89.65,89.73,22700.0,80.2443,80.307,80.2354,80.307,22700.0
2014-06-05 11:35:00,89.73,89.74,89.7,89.73,14100.0,80.307,80.3159,80.2801,80.307,14100.0
2014-06-05 11:40:00,89.73,89.78,89.72,89.75,12600.0,80.307,80.3517,80.298,80.3249,12600.0
2014-06-05 11:45:00,89.75,89.83,89.75,89.81,23900.0,80.3249,80.3965,80.3249,80.3786,23900.0
2014-06-05 11:50:00,89.8,89.88,89.8,89.85,16800.0,80.3696,80.4412,80.3696,80.4144,16800.0
2014-06-05 11:55:00,89.85,89.88,89.85,89.88,5600.0,80.4144,80.4412,80.4144,80.4412,5600.0
2014-06-05 12:00:00,89.89,89.96,89.89,89.95,6600.0,80.4502,80.5128,80.4502,80.5039,6600.0
2014-06-05 12:05:00,89.96,89.98,89.94,89.97,13700.0,80.5128,80.5307,80.4949,80.5218,13700.0
2014-06-05 12:10:00,89.97,89.97,89.95,89.97,12300.0,80.5218,80.5218,80.5039,80.5218,12300.0
2014-06-05 12:15:00,89.97,89.97,89.91,89.91,4600.0,80.5218,80.5218,80.4681,80.4681,4600.0
2014-06-05 12:20:00,89.91,89.97,89.91,89.97,10200.0,80.4681,80.5218,80.4681,80.5218,10200.0
2014-06-05 12:25:00,89.96,89.97,89.94,89.95,11500.0,80.5128,80.5218,80.4949,80.5039,11500.0
2014-06-05 12:30:00,89.96,90.02,89.96,89.98,17400.0,80.5128,80.5665,80.5128,80.5307,17400.0
2014-06-05 12:35:00,89.99,90.06,89.99,90.03,12300.0,80.5397,80.6023,80.5397,80.5755,12300.0
2014-06-05 12:40:00,90.03,90.05,90.02,90.03,22000.0,80.5755,80.5934,80.5665,80.5755,22000.0
2014-06-05 12:45:00,90.03,90.03,89.98,89.99,7900.0,80.5755,80.5755,80.5307,80.5397,7900.0
2014-06-05 12:50:00,89.98,90.01,89.98,90.0,10100.0,80.5307,80.5576,80.5307,80.5486,10100.0
2014-06-05 12:55:00,90.0,90.0,89.97,89.97,2900.0,80.5486,80.5486,80.5218,80.5218,2900.0
2014-06-05 13:00:00,89.98,90.0,89.97,90.0,4400.0,80.5307,80.5486,80.5218,80.5486,4400.0
2014-06-05 13:05:00,90.0,90.03,89.98,89.99,26400.0,80.5486,80.5755,80.5307,80.5397,26400.0
2014-06-05 13:10:00,90.0,90.0,89.98,89.99,3900.0,80.5486,80.5486,80.5307,80.5397,3900.0
2014-06-05 13:15:00,90.0,90.0,89.98,90.0,2500.0,80.5486,80.5486,80.5307,80.5486,2500.0
2014-06-05 13:20:00,89.99,90.0,89.97,89.97,9100.0,80.5397,80.5486,80.5218,80.5218,9100.0
2014-06-05 13:25:00,89.96,89.96,89.92,89.93,23700.0,80.5128,80.5128,80.477,80.486,23700.0
2014-06-05 13:30:00,89.93,89.96,89.93,89.95,56800.0,80.486,80.5128,80.486,80.5039,56800.0
2014-06-05 13:35:00,89.95,89.95,89.93,89.94,8100.0,80.5039,80.5039,80.486,80.4949,8100.0
2014-06-05 13:40:00,89.94,89.94,89.9,89.9,9500.0,80.4949,80.4949,80.4591,80.4591,9500.0
2014-06-05 13:45:00,89.9,89.91,89.89,89.9,12400.0,80.4591,80.4681,80.4502,80.4591,12400.0
2014-06-05 13:50:00,89.89,89.92,89.88,89.92,14700.0,80.4502,80.477,80.4412,80.477,14700.0
2014-06-05 13:55:00,89.91,89.96,89.91,89.96,23600.0,80.4681,80.5128,80.4681,80.5128,23600.0
2014-06-05 14:00:00,89.96,89.96,89.95,89.96,4300.0,80.5128,80.5128,80.5039,80.5128,4300.0
2014-06-05 14:05:00,89.96,89.97,89.94,89.96,14000.0,80.5128,80.5218,80.4949,80.5128,14000.0
2014-06-05 14:10:00,89.97,89.99,89.97,89.97,31000.0,80.5218,80.5397,80.5218,80.5218,31000.0
2014-06-05 14:15:00,89.98,90.0,89.98,89.99,15100.0,80.5307,80.5486,80.5307,80.5397,15100.0
2014-06-05 14:20:00,89.98,90.08,89.98,90.08,26000.0,80.5307,80.6202,80.5307,80.6202,26000.0
2014-06-05 14:25:00,90.07,90.07,90.01,90.02,8000.0,80.6113,80.6113,80.5576,80.5665,8000.0
2014-06-05 14:30:00,90.04,90.06,90.03,90.04,3100.0,80.5844,80.6023,80.5755,80.5844,3100.0
2014-06-05 14:35:00,90.05,90.05,89.98,89.99,5800.0,80.5934,80.5934,80.5307,80.5397,5800.0
2014-06-05 14:40:00,89.98,90.04,89.98,90.03,11600.0,80.5307,80.5844,80.5307,80.5755,11600.0
2014-06-05 14:45:00,90.04,90.04,90.02,90.04,5400.0,80.5844,80.5844,80.5665,80.5844,5400.0
2014-06-05 14:50:00,90.03,90.03,89.97,89.98,6700.0,80.5755,80.5755,80.5218,80.5307,6700.0
2014-06-05 14:55:00,89.98,89.99,89.94,89.94,17800.0,80.5307,80.5397,80.4949,80.4949,17800.0
2014-06-05 15:00:00,89.94,90.01,89.94,90.0,21600.0,80.4949,80.5576,80.4949,80.5486,21600.0
2014-06-05 15:05:00,90.01,90.01,89.98,89.98,16700.0,80.5576,80.5576,80.5307,80.5307,16700.0
2014-06-05 15:10:00,89.97,89.98,89.95,89.95,4600.0,80.5218,80.5307,80.5039,80.5039,4600.0
2014-06-05 15:15:00,89.95,89.96,89.93,89.96,15200.0,80.5039,80.5128,80.486,80.5128,15200.0
2014-06-05 15:20:00,89.96,89.97,89.94,89.94,12700.0,80.5128,80.5218,80.4949,80.4949,12700.0
2014-06-05 15:25:00,89.93,89.93,89.89,89.91,19200.0,80.486,80.486,80.4502,80.4681,19200.0
2014-06-05 15:30:00,89.91,89.92,89.89,89.91,7800.0,80.4681,80.477,80.4502,80.4681,7800.0
2014-06-05 15:35:00,89.91,89.96,89.91,89.95,9100.0,80.4681,80.5128,80.4681,80.5039,9100.0
2014-06-05 15:40:00,89.95,89.96,89.94,89.95,20600.0,80.5039,80.5128,80.4949,80.5039,20600.0
2014-06-05 15:45:00,89.95,89.97,89.95,89.95,27400.0,80.5039,80.5218,80.5039,80.5039,27400.0
2014-06-05 15:50:00,89.95,90.0,89.95,89.99,89700.0,80.5039,80.5486,80.5039,80.5397,89700.0
2014-06-05 15:55:00,89.98,90.01,89.97,89.99,142900.0,80.5307,80.5576,80.5218,80.5397,142900.0
2014-06-06 09:30:00,90.13,90.25,90.07,90.17,65400.0,80.665,80.7724,80.6113,80.7008,65400.0
2014-06-06 09:35:00,90.16,90.24,90.14,90.23,17500.0,80.6918,80.7634,80.6739,80.7545,17500.0
2014-06-06 09:40:00,90.24,90.25,90.19,90.21,9100.0,80.7634,80.7724,80.7187,80.7366,9100.0
2014-06-06 09:45:00,90.22,90.24,90.14,90.23,39100.0,80.7455,80.7634,80.6739,80.7545,39100.0
2014-06-06 09:50:00,90.24,90.26,90.2,90.22,18100.0,80.7634,80.7813,80.7276,80.7455,18100.0
2014-06-06 09:55:00,90.2,90.3,90.19,90.3,10100.0,80.7276,80.8171,80.7187,80.8171,10100.0
2014-06-06 10:00:00,90.32,90.34,90.27,90.29,11800.0,80.835,80.8529,80.7903,80.8082,11800.0
2014-06-06 10:05:00,90.3,90.31,90.28,90.31,9700.0,80.8171,80.8261,80.7992,80.8261,9700.0
2014-06-06 10:10:00,90.31,90.31,90.22,90.22,8100.0,80.8261,80.8261,80.7455,80.7455,8100.0
2014-06-06 10:15:00,90.21,90.24,90.19,90.19,3100.0,80.7366,80.7634,80.7187,80.7187,3100.0
2014-06-06 10:20:00,90.19,90.24,90.19,90.24,8500.0,80.7187,80.7634,80.7187,80.7634,8500.0
2014-06-06 10:25:00,90.26,90.29,90.24,90.29,3200.0,80.7813,80.8082,80.7634,80.8082,3200.0
2014-06-06 10:30:00,90.29,90.29,90.28,90.29,3700.0,80.8082,80.8082,80.7992,80.8082,3700.0
2014-06-06 10:35:00,90.3,90.3,90.27,90.28,4500.0,80.8171,80.8171,80.7903,80.7992,4500.0
2014-06-06 10:40:00,90.28,90.28,90.26,90.26,1100.0,80.7992,80.7992,80.7813,80.7813,1100.0
2014-06-06 10:45:00,90.28,90.29,90.24,90.24,2400.0,80.7992,80.8082,80.7634,80.7634,2400.0
2014-06-06 10:50:00,90.26,90.32,90.26,90.3,168700.0,80.7813,80.835,80.7813,80.8171,168700.0
2014-06-06 10:55:00,90.3,90.31,90.29,90.31,14600.0,80.8171,80.8261,80.8082,80.8261,14600.0
2014-06-06 11:00:00,90.31,90.34,90.31,90.34,9300.0,80.8261,80.8529,80.8261,80.8529,9300.0
2014-06-06 11:05:00,90.33,90.38,90.33,90.38,32200.0,80.844,80.8887,80.844,80.8887,32200.0
2014-06-06 11:10:00,90.38,90.39,90.35,90.35,3400.0,80.8887,80.8977,80.8619,80.8619,3400.0
2014-06-06 11:15:00,90.34,90.35,90.32,90.32,1900.0,80.8529,80.8619,80.835,80.835,1900.0
2014-06-06 11:20:00,90.32,90.32,90.29,90.31,15500.0,80.835,80.835,80.8082,80.8261,15500.0
2014-06-06 11:25:00,90.31,90.31,90.28,90.29,4600.0,80.8261,80.8261,80.7992,80.8082,4600.0
2014-06-06 11:30:00,90.29,90.31,90.26,90.28,2700.0,80.8082,80.8261,80.7813,80.7992,2700.0
2014-06-06 11:35:00,90.29,90.3,90.27,90.3,4800.0,80.8082,80.8171,80.7903,80.8171,4800.0
2014-06-06 11:40:00,90.32,90.32,90.29,90.3,10900.0,80.835,80.835,80.8082,80.8171,10900.0
2014-06-06 11:45:00,90.31,90.32,90.3,90.3,17700.0,80.8261,80.835,80.8171,80.8171,17700.0
2014-06-06 11:50:00,90.3,90.34,90.3,90.31,5000.0,80.8171,80.8529,80.8171,80.8261,5000.0
2014-06-06 11:55:00,90.3,90.3,90.28,90.28,1700.0,80.8171,80.8171,80.7992,80.7992,1700.0
2014-06-06 12:00:00,90.28,90.29,90.28,90.28,1400.0,80.7992,80.8082,80.7992,80.7992,1400.0
2014-06-06 12:05:00,90.29,90.3,90.29,90.29,2300.0,80.8082,80.8171,80.8082,80.8082,2300.0
2014-06-06 12:10:00,90.29,90.29,90.25,90.25,2300.0,80.8082,80.8082,80.7724,80.7724,2300.0
2014-06-06 12:15:00,90.27,90.3,90.27,90.3,1700.0,80.7903,80.8171,80.7903,80.8171,1700.0
2014-06-06 12:20:00,90.29,90.29,90.26,90.26,5400.0,80.8082,80.8082,80.7813,80.7813,5400.0
2014-06-06 12:25:00,90.27,90.27,90.26,90.27,1800.0,80.7903,80.7903,80.7813,80.7903,1800.0
2014-06-06 12:30:00,90.27,90.32,90.27,90.3,800.0,80.7903,80.835,80.7903,80.8171,800.0
2014-06-06 12:35:00,90.3,90.32,90.29,90.32,2200.0,80.8171,80.835,80.8082,80.835,2200.0
2014-06-06 12:40:00,90.32,90.33,90.29,90.33,13100.0,80.835,80.844,80.8082,80.844,13100.0
2014-06-06 12:45:00,90.32,90.33,90.31,90.33,30500.0,80.835,80.844,80.8261,80.844,30500.0
2014-06-06 12:50:00,90.33,90.34,90.33,90.34,2700.0,80.844,80.8529,80.844,80.8529,2700.0
2014-06-06 12:55:00,90.34,90.37,90.33,90.33,8000.0,80.8529,80.8798,80.844,80.844,8000.0
2014-06-06 13:00:00,90.32,90.34,90.3,90.31,2800.0,80.835,80.8529,80.8171,80.8261,2800.0
2014-06-06 13:05:00,90.31,90.32,90.3,90.31,4300.0,80.8261,80.835,80.8171,80.8261,4300.0
2014-06-06 13:10:00,90.31,90.32,90.29,90.29,4500.0,80.8261,80.835,80.8082,80.8082,4500.0
2014-06-06 13:15:00,90.27,90.32,90.27,90.3,3200.0,80.7903,80.835,80.7903,80.8171,3200.0
2014-06-06 13:20:00,90.3,90.35,90.3,90.35,11100.0,80.8171,80.8619,80.8171,80.8619,11100.0
2014-06-06 13:25:00,90.33,90.35,90.31,90.33,4600.0,80.844,80.8619,80.8261,80.844,4600.0
2014-06-06 13:30:00,90.34,90.35,90.3,90.31,10000.0,80.8529,80.8619,80.8171,80.8261,10000.0
2014-06-06 13:35:00,90.3,90.3,90.28,90.29,400.0,80.8171,80.8171,80.7992,80.8082,400.0
2014-06-06 13:40:00,90.3,90.3,90.29,90.3,1800.0,80.8171,80.8171,80.8082,80.8171,1800.0
2014-06-06 13:45:00,90.29,90.34,90.29,90.34,5500.0,80.8082,80.8529,80.8082,80.8529,5500.0
2014-06-06 13:50:00,90.35,90.35,90.31,90.32,5200.0,80.8619,80.8619,80.8261,80.835,5200.0
2014-06-06 13:55:00,90.32,90.33,90.32,90.33,3600.0,80.835,80.844,80.835,80.844,3600.0
2014-06-06 14:00:00,90.32,90.33,90.29,90.31,4300.0,80.835,80.844,80.8082,80.8261,4300.0
2014-06-06 14:05:00,90.32,90.33,90.3,90.33,14700.0,80.835,80.844,80.8171,80.844,14700.0
2014-06-06 14:10:00,90.32,90.35,90.32,90.33,16100.0,80.835,80.8619,80.835,80.844,16100.0
2014-06-06 14:15:00,90.34,90.35,90.33,90.35,11800.0,80.8529,80.8619,80.844,80.8619,11800.0
2014-06-06 14:20:00,90.35,90.36,90.35,90.35,2900.0,80.8619,80.8708,80.8619,80.8619,2900.0
2014-06-06 14:25:00,90.36,90.36,90.35,90.35,500.0,80.8708,80.8708,80.8619,80.8619,500.0
2014-06-06 14:30:00,90.36,90.36,90.32,90.33,7600.0,80.8708,80.8708,80.835,80.844,7600.0
2014-06-06 14:35:00,90.32,90.34,90.32,90.34,8300.0,80.835,80.8529,80.835,80.8529,8300.0
2014-06-06 14:40:00,90.34,90.34,90.33,90.34,3500.0,80.8529,80.8529,80.844,80.8529,3500.0
2014-06-06 14:45:00,90.33,90.34,90.31,90.32,13800.0,80.844,80.8529,80.8261,80.835,13800.0
2014-06-06 14:50:00,90.32,90.33,90.31,90.32,6100.0,80.835,80.844,80.8261,80.835,6100.0
2014-06-06 14:55:00,90.31,90.33,90.31,90.33,3300.0,80.8261,80.844,80.8261,80.844,3300.0
2014-06-06 15:00:00,90.32,90.32,90.3,90.31,27400.0,80.835,80.835,80.8171,80.8261,27400.0
2014-06-06 15:05:00,90.31,90.34,90.31,90.33,15500.0,80.8261,80.8529,80.8261,80.844,15500.0
2014-06-06 15:10:00,90.34,90.35,90.33,90.35,4000.0,80.8529,80.8619,80.844,80.8619,4000.0
2014-06-06 15:15:00,90.35,90.38,90.35,90.38,900.0,80.8619,80.8887,80.8619,80.8887,900.0
2014-06-06 15:20:00,90.37,90.38,90.33,90.34,26200.0,80.8798,80.8887,80.844,80.8529,26200.0
2014-06-06 15:25:00,90.34,90.37,90.34,90.36,3500.0,80.8529,80.8798,80.8529,80.8708,3500.0
2014-06-06 15:30:00,90.35,90.35,90.32,90.32,5500.0,80.8619,80.8619,80.835,80.835,5500.0
2014-06-06 15:35:00,90.32,90.33,90.29,90.29,50700.0,80.835,80.844,80.8082,80.8082,50700.0
2014-06-06 15:40:00,90.28,90.3,90.25,90.27,20200.0,80.7992,80.8171,80.7724,80.7903,20200.0
2014-06-06 15:45:00,90.27,90.31,90.27,90.3,26100.0,80.7903,80.8261,80.7903,80.8171,26100.0
2014-06-06 15:50:00,90.32,90.32,90.28,90.28,49700.0,80.835,80.835,80.7992,80.7992,49700.0
2014-06-06 15:55:00,90.29,90.38,90.29,90.37,38300.0,80.8082,80.8887,80.8082,80.8798,38300.0
2014-06-09 09:30:00,90.35,90.49,90.34,90.49,17400.0,80.8619,80.9872,80.8529,80.9872,17400.0
2014-06-09 09:35:00,90.49,90.49,90.39,90.49,45800.0,80.9872,80.9872,80.8977,80.9872,45800.0
2014-06-09 09:40:00,90.48,90.5,90.45,90.45,10700.0,80.9782,80.9961,80.9514,80.9514,10700.0
2014-06-09 09:45:00,90.45,90.54,90.43,90.51,14800.0,80.9514,81.0319,80.9335,81.0051,14800.0
2014-06-09 09:50:00,90.51,90.56,90.48,90.51,13500.0,81.0051,81.0498,80.9782,81.0051,13500.0
2014-06-09 09:55:00,90.52,90.52,90.47,90.48,25600.0,81.014,81.014,80.9693,80.9782,25600.0
2014-06-09 10:00:00,90.51,90.53,90.42,90.43,6700.0,81.0051,81.023,80.9245,80.9335,6700.0
2014-06-09 10:05:00,90.42,90.49,90.42,90.46,2900.0,80.9245,80.9872,80.9245,80.9603,2900.0
2014-06-09 10:10:00,90.45,90.49,90.42,90.44,7600.0,80.9514,80.9872,80.9245,80.9424,7600.0
2014-06-09 10:15:00,90.45,90.45,90.41,90.44,11200.0,80.9514,80.9514,80.9156,80.9424,11200.0
2014-06-09 10:20:00,90.43,90.46,90.43,90.45,4100.0,80.9335,80.9603,80.9335,80.9514,4100.0
2014-06-09 10:25:00,90.43,90.5,90.43,90.48,7300.0,80.9335,80.9961,80.9335,80.9782,7300.0
2014-06-09 10:30:00,90.49,90.5,90.43,90.43,4900.0,80.9872,80.9961,80.9335,80.9335,4900.0
2014-06-09 10:35:00,90.44,90.46,90.43,90.44,7700.0,80.9424,80.9603,80.9335,80.9424,7700.0
2014-06-09 10:40:00,90.45,90.46,90.42,90.45,8500.0,80.9514,80.9603,80.9245,80.9514,8500.0
2014-06-09 10:45:00,90.43,90.53,90.43,90.53,16500.0,80.9335,81.023,80.9335,81.023,16500.0
2014-06-09 10:50:00,90.51,90.54,90.51,90.52,900.0,81.0051,81.0319,81.0051,81.014,900.0
2014-06-09 10:55:00,90.51,90.53,90.5,90.51,3200.0,81.0051,81.023,80.9961,81.0051,3200.0
2014-06-09 11:00:00,90.52,90.53,90.49,90.51,4100.0,81.014,81.023,80.9872,81.0051,4100.0
2014-06-09 11:05:00,90.49,90.52,90.49,90.5,1200.0,80.9872,81.014,80.9872,80.9961,1200.0
2014-06-09 11:10:00,90.53,90.54,90.52,90.53,2000.0,81.023,81.0319,81.014,81.023,2000.0
2014-06-09 11:15:00,90.53,90.6,90.52,90.59,11700.0,81.023,81.0856,81.014,81.0767,11700.0
2014-06-09 11:20:00,90.59,90.62,90.59,90.62,15600.0,81.0767,81.1035,81.0767,81.1035,15600.0
2014-06-09 11:25:00,90.59,90.61,90.59,90.61,1800.0,81.0767,81.0946,81.0767,81.0946,1800.0
2014-06-09 11:30:00,90.62,90.64,90.62,90.62,7800.0,81.1035,81.1214,81.1035,81.1035,7800.0
2014-06-09 11:35:00,90.63,90.67,90.61,90.66,13900.0,81.1125,81.1483,81.0946,81.1393,13900.0
2014-06-09 11:40:00,90.65,90.68,90.64,90.68,5700.0,81.1304,81.1572,81.1214,81.1572,5700.0
2014-06-09 11:45:00,90.68,90.69,90.66,90.68,4100.0,81.1572,81.1662,81.1393,81.1572,4100.0
2014-06-09 11:50:00,90.7,90.71,90.68,90.68,5600.0,81.1751,81.1841,81.1572,81.1572,5600.0
2014-06-09 11:55:00,90.68,90.7,90.66,90.66,5400.0,81.1572,81.1751,81.1393,81.1393,5400.0
2014-06-09 12:00:00,90.65,90.66,90.64,90.65,2500.0,81.1304,81.1393,81.1214,81.1304,2500.0
2014-06-09 12:05:00,90.66,90.66,90.65,90.65,4700.0,81.1393,81.1393,81.1304,81.1304,4700.0
2014-06-09 12:10:00,90.64,90.65,90.63,90.65,1100.0,81.1214,81.1304,81.1125,81.1304,1100.0
2014-06-09 12:15:00,90.63,90.63,90.62,90.63,3100.0,81.1125,81.1125,81.1035,81.1125,3100.0
2014-06-09 12:20:00,90.63,90.64,90.63,90.64,4200.0,81.1125,81.1214,81.1125,81.1214,4200.0
2014-06-09 12:25:00,90.62,90.63,90.57,90.57,900.0,81.1035,81.1125,81.0588,81.0588,900.0
2014-06-09 12:30:00,90.57,90.61,90.57,90.6,1700.0,81.0588,81.0946,81.0588,81.0856,1700.0
2014-06-09 12:35:00,90.59,90.59,90.56,90.57,3000.0,81.0767,81.0767,81.0498,81.0588,3000.0
2014-06-09 12:40:00,90.6,90.6,90.56,90.56,8300.0,81.0856,81.0856,81.0498,81.0498,8300.0
2014-06-09 12:45:00,90.55,90.57,90.55,90.57,1900.0,81.0409,81.0588,81.0409,81.0588,1900.0
2014-06-09 12:50:00,90.56,90.58,90.55,90.57,7400.0,81.0498,81.0677,81.0409,81.0588,7400.0
2014-06-09 12:55:00,90.58,90.58,90.54,90.56,14100.0,81.0677,81.0677,81.0319,81.0498,14100.0
2014-06-09 13:00:00,90.56,90.57,90.56,90.57,2100.0,81.0498,81.0588,81.0498,81.0588,2100.0
2014-06-09 13:05:00,90.56,90.56,90.55,90.55,1300.0,81.0498,81.0498,81.0409,81.0409,1300.0
2014-06-09 13:10:00,90.55,90.56,90.55,90.55,3100.0,81.0409,81.0498,81.0409,81.0409,3100.0
2014-06-09 13:15:00,90.56,90.56,90.55,90.55,4600.0,81.0498,81.0498,81.0409,81.0409,4600.0
2014-06-09 13:20:00,90.54,90.55,90.47,90.48,14800.0,81.0319,81.0409,80.9693,80.9782,14800.0
2014-06-09 13:25:00,90.47,90.47,90.44,90.44,21900.0,80.9693,80.9693,80.9424,80.9424,21900.0
2014-06-09 13:30:00,90.45,90.46,90.42,90.42,10600.0,80.9514,80.9603,80.9245,80.9245,10600.0
2014-06-09 13:35:00,90.43,90.49,90.43,90.48,10900.0,80.9335,80.9872,80.9335,80.9782,10900.0
2014-06-09 13:40:00,90.49,90.5,90.45,90.46,17600.0,80.9872,80.9961,80.9514,80.9603,17600.0
2014-06-09 13:45:00,90.46,90.46,90.42,90.44,20200.0,80.9603,80.9603,80.9245,80.9424,20200.0
2014-06-09 13:50:00,90.44,90.45,90.43,90.43,21600.0,80.9424,80.9514,80.9335,80.9335,21600.0
2014-06-09 13:55:00,90.44,90.47,90.44,90.45,9800.0,80.9424,80.9693,80.9424,80.9514,9800.0
2014-06-09 14:00:00,90.43,90.44,90.41,90.42,10700.0,80.9335,80.9424,80.9156,80.9245,10700.0
2014-06-09 14:05:00,90.43,90.43,90.36,90.37,12200.0,80.9335,80.9335,80.8708,80.8798,12200.0
2014-06-09 14:10:00,90.37,90.37,90.24,90.24,5000.0,80.8798,80.8798,80.7634,80.7634,5000.0
2014-06-09 14:15:00,90.26,90.31,90.26,90.29,12500.0,80.7813,80.8261,80.7813,80.8082,12500.0
2014-06-09 14:20:00,90.29,90.32,90.27,90.27,12700.0,80.8082,80.835,80.7903,80.7903,12700.0
2014-06-09 14:25:00,90.26,90.3,90.25,90.25,9200.0,80.7813,80.8171,80.7724,80.7724,9200.0
2014-06-09 14:30:00,90.27,90.3,90.23,90.24,3400.0,80.7903,80.8171,80.7545,80.7634,3400.0
2014-06-09 14:35:00,90.25,90.32,90.25,90.31,7900.0,80.7724,80.835,80.7724,80.8261,7900.0
2014-06-09 14:40:00,90.3,90.37,90.3,90.37,8800.0,80.8171,80.8798,80.8171,80.8798,8800.0
2014-06-09 14:45:00,90.36,90.37,90.34,90.36,18500.0,80.8708,80.8798,80.8529,80.8708,18500.0
2014-06-09 14:50:00,90.37,90.38,90.35,90.38,16300.0,80.8798,80.8887,80.8619,80.8887,16300.0
2014-06-09 14:55:00,90.4,90.41,90.39,90.4,17200.0,80.9066,80.9156,80.8977,80.9066,17200.0
2014-06-09 15:00:00,90.4,90.4,90.37,90.39,17400.0,80.9066,80.9066,80.8798,80.8977,17400.0
2014-06-09 15:05:00,90.38,90.41,90.38,90.39,4900.0,80.8887,80.9156,80.8887,80.8977,4900.0
2014-06-09 15:10:00,90.39,90.41,90.39,90.4,3700.0,80.8977,80.9156,80.8977,80.9066,3700.0
2014-06-09 15:15:00,90.4,90.45,90.39,90.43,64900.0,80.9066,80.9514,80.8977,80.9335,64900.0
2014-06-09 15:20:00,90.44,90.47,90.44,90.46,6000.0,80.9424,80.9693,80.9424,80.9603,6000.0
2014-06-09 15:25:00,90.45,90.49,90.43,90.46,12900.0,80.9514,80.9872,80.9335,80.9603,12900.0
2014-06-09 15:30:00,90.47,90.47,90.42,90.42,6300.0,80.9693,80.9693,80.9245,80.9245,6300.0
2014-06-09 15:35:00,90.42,90.42,90.37,90.37,11900.0,80.9245,80.9245,80.8798,80.8798,11900.0
2014-06-09 15:40:00,90.38,90.41,90.37,90.37,11200.0,80.8887,80.9156,80.8798,80.8798,11200.0
2014-06-09 15:45:00,90.38,90.42,90.38,90.41,13300.0,80.8887,80.9245,80.8887,80.9156,13300.0
2014-06-09 15:50:00,90.43,90.45,90.4,90.43,21500.0,80.9335,80.9514,80.9066,80.9335,21500.0
2014-06-09 15:55:00,90.43,90.46,90.4,90.44,40000.0,80.9335,80.9603,80.9066,80.9424,40000.0
2014-06-10 09:30:00,90.37,90.39,90.26,90.36,46000.0,80.8798,80.8977,80.7813,80.8708,46000.0
2014-06-10 09:35:00,90.38,90.43,90.35,90.35,20700.0,80.8887,80.9335,80.8619,80.8619,20700.0
2014-06-10 09:40:00,90.36,90.4,90.29,90.32,13200.0,80.8708,80.9066,80.8082,80.835,13200.0
2014-06-10 09:45:00,90.31,90.35,90.29,90.3,18500.0,80.8261,80.8619,80.8082,80.8171,18500.0
2014-06-10 09:50:00,90.31,90.38,90.31,90.36,10800.0,80.8261,80.8887,80.8261,80.8708,10800.0
2014-06-10 09:55:00,90.36,90.36,90.26,90.26,10500.0,80.8708,80.8708,80.7813,80.7813,10500.0
2014-06-10 10:00:00,90.27,90.27,90.15,90.16,9800.0,80.7903,80.7903,80.6829,80.6918,9800.0
2014-06-10 10:05:00,90.15,90.18,90.08,90.11,8100.0,80.6829,80.7097,80.6202,80.6471,8100.0
2014-06-10 10:10:00,90.13,90.21,90.13,90.21,12200.0,80.665,80.7366,80.665,80.7366,12200.0
2014-06-10 10:15:00,90.2,90.21,90.16,90.16,6600.0,80.7276,80.7366,80.6918,80.6918,6600.0
2014-06-10 10:20:00,90.18,90.29,90.16,90.29,6400.0,80.7097,80.8082,80.6918,80.8082,6400.0
2014-06-10 10:25:00,90.29,90.34,90.29,90.32,4600.0,80.8082,80.8529,80.8082,80.835,4600.0
2014-06-10 10:30:00,90.33,90.36,90.29,90.3,21900.0,80.844,80.8708,80.8082,80.8171,21900.0
2014-06-10 10:35:00,90.28,90.28,90.21,90.22,6400.0,80.7992,80.7992,80.7366,80.7455,6400.0
2014-06-10 10:40:00,90.23,90.26,90.22,90.26,4800.0,80.7545,80.7813,80.7455,80.7813,4800.0
2014-06-10 10:45:00,90.26,90.3,90.23,90.28,6400.0,80.7813,80.8171,80.7545,80.7992,6400.0
2014-06-10 10:50:00,90.3,90.34,90.28,90.33,11300.0,80.8171,80.8529,80.7992,80.844,11300.0
2014-06-10 10:55:00,90.34,90.35,90.32,90.34,3700.0,80.8529,80.8619,80.835,80.8529,3700.0
2014-06-10 11:00:00,90.34,90.36,90.31,90.33,30100.0,80.8529,80.8708,80.8261,80.844,30100.0
2014-06-10 11:05:00,90.32,90.36,90.31,90.35,9100.0,80.835,80.8708,80.8261,80.8619,9100.0
2014-06-10 11:10:00,90.35,90.37,90.34,90.34,7500.0,80.8619,80.8798,80.8529,80.8529,7500.0
2014-06-10 11:15:00,90.35,90.35,90.3,90.32,6900.0,80.8619,80.8619,80.8171,80.835,6900.0
2014-06-10 11:20:00,90.31,90.31,90.28,90.29,5600.0,80.8261,80.8261,80.7992,80.8082,5600.0
2014-06-10 11:25:00,90.29,90.32,90.29,90.3,2300.0,80.8082,80.835,80.8082,80.8171,2300.0
2014-06-10 11:30:00,90.3,90.32,90.29,90.31,2900.0,80.8171,80.835,80.8082,80.8261,2900.0
2014-06-10 11:35:00,90.31,90.32,90.28,90.32,4900.0,80.8261,80.835,80.7992,80.835,4900.0
2014-06-10 11:40:00,90.32,90.34,90.31,90.34,8500.0,80.835,80.8529,80.8261,80.8529,8500.0
2014-06-10 11:45:00,90.34,90.34,90.32,90.32,4200.0,80.8529,80.8529,80.835,80.835,4200.0
2014-06-10 11:50:00,90.3,90.3,90.26,90.26,4400.0,80.8171,80.8171,80.7813,80.7813,4400.0
2014-06-10 11:55:00,90.26,90.28,90.26,90.28,2000.0,80.7813,80.7992,80.7813,80.7992,2000.0
2014-06-10 12:00:00,90.29,90.29,90.23,90.23,4700.0,80.8082,80.8082,80.7545,80.7545,4700.0
2014-06-10 12:05:00,90.23,90.23,90.2,90.2,3300.0,80.7545,80.7545,80.7276,80.7276,3300.0
2014-06-10 12:10:00,90.2,90.23,90.2,90.23,4500.0,80.7276,80.7545,80.7276,80.7545,4500.0
2014-06-10 12:15:00,90.23,90.26,90.23,90.25,5500.0,80.7545,80.7813,80.7545,80.7724,5500.0
2014-06-10 12:20:00,90.24,90.25,90.24,90.24,900.0,80.7634,80.7724,80.7634,80.7634,900.0
2014-06-10 12:25:00,90.25,90.27,90.25,90.27,5300.0,80.7724,80.7903,80.7724,80.7903,5300.0
2014-06-10 12:30:00,90.27,90.27,90.24,90.25,1800.0,80.7903,80.7903,80.7634,80.7724,1800.0
2014-06-10 12:35:00,90.24,90.26,90.24,90.26,500.0,80.7634,80.7813,80.7634,80.7813,500.0
2014-06-10 12:40:00,90.24,90.24,90.21,90.23,1900.0,80.7634,80.7634,80.7366,80.7545,1900.0
2014-06-10 12:45:00,90.22,90.23,90.19,90.22,8800.0,80.7455,80.7545,80.7187,80.7455,8800.0
2014-06-10 12:50:00,90.23,90.23,90.21,90.23,28500.0,80.7545,80.7545,80.7366,80.7545,28500.0
2014-06-10 12:55:00,90.24,90.26,90.23,90.26,11500.0,80.7634,80.7813,80.7545,80.7813,11500.0
2014-06-10 13:00:00,90.26,90.26,90.25,90.25,7700.0,80.7813,80.7813,80.7724,80.7724,7700.0
2014-06-10 13:05:00,90.25,90.26,90.23,90.25,3600.0,80.7724,80.7813,80.7545,80.7724,3600.0
2014-06-10 13:10:00,90.26,90.26,90.24,90.24,2700.0,80.7813,80.7813,80.7634,80.7634,2700.0
2014-06-10 13:15:00,90.24,90.24,90.19,90.22,7700.0,80.7634,80.7634,80.7187,80.7455,7700.0
2014-06-10 13:20:00,90.21,90.22,90.21,90.21,1800.0,80.7366,80.7455,80.7366,80.7366,1800.0
2014-06-10 13:25:00,90.22,90.22,90.19,90.21,17400.0,80.7455,80.7455,80.7187,80.7366,17400.0
2014-06-10 13:30:00,90.22,90.24,90.22,90.23,7100.0,80.7455,80.7634,80.7455,80.7545,7100.0
2014-06-10 13:35:00,90.24,90.24,90.2,90.22,6200.0,80.7634,80.7634,80.7276,80.7455,6200.0
2014-06-10 13:40:00,90.22,90.24,90.22,90.23,3800.0,80.7455,80.7634,80.7455,80.7545,3800.0
2014-06-10 13:45:00,90.24,90.27,90.24,90.27,6500.0,80.7634,80.7903,80.7634,80.7903,6500.0
2014-06-10 13:50:00,90.26,90.28,90.25,90.27,5200.0,80.7813,80.7992,80.7724,80.7903,5200.0
2014-06-10 13:55:00,90.28,90.31,90.26,90.29,12900.0,80.7992,80.8261,80.7813,80.8082,12900.0
2014-06-10 14:00:00,90.3,90.31,90.28,90.31,9700.0,80.8171,80.8261,80.7992,80.8261,9700.0
2014-06-10 14:05:00,90.31,90.31,90.29,90.31,5500.0,80.8261,80.8261,80.8082,80.8261,5500.0
2014-06-10 14:10:00,90.3,90.3,90.29,90.29,7300.0,80.8171,80.8171,80.8082,80.8082,7300.0
2014-06-10 14:15:00,90.3,90.31,90.28,90.31,21400.0,80.8171,80.8261,80.7992,80.8261,21400.0
2014-06-10 14:20:00,90.33,90.35,90.33,90.35,74000.0,80.844,80.8619,80.844,80.8619,74000.0
2014-06-10 14:25:00,90.34,90.35,90.33,90.34,8700.0,80.8529,80.8619,80.844,80.8529,8700.0
2014-06-10 14:30:00,90.34,90.34,90.3,90.3,8500.0,80.8529,80.8529,80.8171,80.8171,8500.0
2014-06-10 14:35:00,90.31,90.33,90.31,90.32,12100.0,80.8261,80.844,80.8261,80.835,12100.0
2014-06-10 14:40:00,90.31,90.31,90.29,90.29,10400.0,80.8261,80.8261,80.8082,80.8082,10400.0
2014-06-10 14:45:00,90.29,90.3,90.28,90.3,9300.0,80.8082,80.8171,80.7992,80.8171,9300.0
2014-06-10 14:50:00,90.29,90.3,90.28,90.3,11100.0,80.8082,80.8171,80.7992,80.8171,11100.0
2014-06-10 14:55:00,90.3,90.31,90.29,90.3,9200.0,80.8171,80.8261,80.8082,80.8171,9200.0
2014-06-10 15:00:00,90.3,90.32,90.3,90.32,18300.0,80.8171,80.835,80.8171,80.835,18300.0
2014-06-10 15:05:00,90.32,90.32,90.3,90.31,13000.0,80.835,80.835,80.8171,80.8261,13000.0
2014-06-10 15:10:00,90.3,90.31,90.29,90.3,24100.0,80.8171,80.8261,80.8082,80.8171,24100.0
2014-06-10 15:15:00,90.29,90.32,90.28,90.32,16800.0,80.8082,80.835,80.7992,80.835,16800.0
2014-06-10 15:20:00,90.32,90.36,90.31,90.35,55500.0,80.835,80.8708,80.8261,80.8619,55500.0
2014-06-10 15:25:00,90.36,90.36,90.32,90.34,21500.0,80.8708,80.8708,80.835,80.8529,21500.0
2014-06-10 15:30:00,90.34,90.36,90.33,90.35,18700.0,80.8529,80.8708,80.844,80.8619,18700.0
2014-06-10 15:35:00,90.35,90.35,90.31,90.32,8500.0,80.8619,80.8619,80.8261,80.835,8500.0
2014-06-10 15:40:00,90.33,90.36,90.31,90.31,8300.0,80.844,80.8708,80.8261,80.8261,8300.0
2014-06-10 15:45:00,90.32,90.33,90.31,90.32,13200.0,80.835,80.844,80.8261,80.835,13200.0
2014-06-10 15:50:00,90.32,90.36,90.32,90.36,28200.0,80.835,80.8708,80.835,80.8708,28200.0
2014-06-10 15:55:00,90.36,90.37,90.33,90.37,50000.0,80.8708,80.8798,80.844,80.8798,50000.0
2014-06-11 09:30:00,90.09,90.16,90.0,90.08,13700.0,80.6292,80.6918,80.5486,80.6202,13700.0
2014-06-11 09:35:00,90.1,90.13,90.04,90.12,5000.0,80.6381,80.665,80.5844,80.656,5000.0
2014-06-11 09:40:00,90.13,90.15,90.08,90.15,9200.0,80.665,80.6829,80.6202,80.6829,9200.0
2014-06-11 09:45:00,90.14,90.17,90.12,90.15,19000.0,80.6739,80.7008,80.656,80.6829,19000.0
2014-06-11 09:50:00,90.14,90.2,90.08,90.08,10100.0,80.6739,80.7276,80.6202,80.6202,10100.0
2014-06-11 09:55:00,90.09,90.1,90.05,90.1,4600.0,80.6292,80.6381,80.5934,80.6381,4600.0
2014-06-11 10:00:00,90.11,90.16,90.08,90.16,4400.0,80.6471,80.6918,80.6202,80.6918,4400.0
2014-06-11 10:05:00,90.17,90.19,90.14,90.14,28700.0,80.7008,80.7187,80.6739,80.6739,28700.0
2014-06-11 10:10:00,90.14,90.17,90.11,90.14,47700.0,80.6739,80.7008,80.6471,80.6739,47700.0
2014-06-11 10:15:00,90.13,90.15,90.1,90.15,9300.0,80.665,80.6829,80.6381,80.6829,9300.0
2014-06-11 10:20:00,90.16,90.16,90.14,90.14,4900.0,80.6918,80.6918,80.6739,80.6739,4900.0
2014-06-11 10:25:00,90.15,90.15,90.05,90.08,7800.0,80.6829,80.6829,80.5934,80.6202,7800.0
2014-06-11 10:30:00,90.05,90.05,90.0,90.04,4300.0,80.5934,80.5934,80.5486,80.5844,4300.0
2014-06-11 10:35:00,90.02,90.05,90.02,90.05,2700.0,80.5665,80.5934,80.5665,80.5934,2700.0
2014-06-11 10:40:00,90.07,90.13,90.07,90.1,9500.0,80.6113,80.665,80.6113,80.6381,9500.0
2014-06-11 10:45:00,90.1,90.1,90.07,90.08,5200.0,80.6381,80.6381,80.6113,80.6202,5200.0
2014-06-11 10:50:00,90.05,90.07,90.05,90.06,1500.0,80.5934,80.6113,80.5934,80.6023,1500.0
2014-06-11 10:55:00,90.09,90.11,90.08,90.09,3500.0,80.6292,80.6471,80.6202,80.6292,3500.0
2014-06-11 11:00:00,90.09,90.15,90.09,90.15,7600.0,80.6292,80.6829,80.6292,80.6829,7600.0
2014-06-11 11:05:00,90.14,90.16,90.12,90.15,2500.0,80.6739,80.6918,80.656,80.6829,2500.0
2014-06-11 11:10:00,90.14,90.18,90.14,90.15,9300.0,80.6739,80.7097,80.6739,80.6829,9300.0
2014-06-11 11:15:00,90.13,90.14,90.08,90.08,18900.0,80.665,80.6739,80.6202,80.6202,18900.0
2014-06-11 11:20:00,90.1,90.11,90.09,90.11,13100.0,80.6381,80.6471,80.6292,80.6471,13100.0
2014-06-11 11:25:00,90.12,90.12,90.1,90.12,5800.0,80.656,80.656,80.6381,80.656,5800.0
2014-06-11 11:30:00,90.12,90.16,90.12,90.14,2600.0,80.656,80.6918,80.656,80.6739,2600.0
2014-06-11 11:35:00,90.14,90.16,90.11,90.14,3500.0,80.6739,80.6918,80.6471,80.6739,3500.0
2014-06-11 11:40:00,90.13,90.14,90.08,90.09,1000.0,80.665,80.6739,80.6202,80.6292,1000.0
2014-06-11 11:45:00,90.09,90.14,90.09,90.1,3200.0,80.6292,80.6739,80.6292,80.6381,3200.0
2014-06-11 11:50:00,90.11,90.14,90.11,90.14,3300.0,80.6471,80.6739,80.6471,80.6739,3300.0
2014-06-11 11:55:00,90.18,90.21,90.18,90.2,4800.0,80.7097,80.7366,80.7097,80.7276,4800.0
2014-06-11 12:00:00,90.2,90.22,90.18,90.2,6200.0,80.7276,80.7455,80.7097,80.7276,6200.0
2014-06-11 12:05:00,90.2,90.21,90.18,90.2,9100.0,80.7276,80.7366,80.7097,80.7276,9100.0
2014-06-11 12:10:00,90.2,90.2,90.2,90.2,3500.0,80.7276,80.7276,80.7276,80.7276,3500.0
2014-06-11 12:15:00,90.21,90.21,90.17,90.18,6200.0,80.7366,80.7366,80.7008,80.7097,6200.0
2014-06-11 12:20:00,90.19,90.19,90.16,90.16,7200.0,80.7187,80.7187,80.6918,80.6918,7200.0
2014-06-11 12:25:00,90.16,90.17,90.15,90.15,3600.0,80.6918,80.7008,80.6829,80.6829,3600.0
2014-06-11 12:30:00,90.16,90.19,90.15,90.19,5600.0,80.6918,80.7187,80.6829,80.7187,5600.0
2014-06-11 12:35:00,90.19,90.2,90.19,90.19,2600.0,80.7187,80.7276,80.7187,80.7187,2600.0
2014-06-11 12:40:00,90.19,90.19,90.17,90.18,1600.0,80.7187,80.7187,80.7008,80.7097,1600.0
2014-06-11 12:45:00,90.19,90.21,90.19,90.2,38700.0,80.7187,80.7366,80.7187,80.7276,38700.0
2014-06-11 12:50:00,90.2,90.2,90.19,90.19,2900.0,80.7276,80.7276,80.7187,80.7187,2900.0
2014-06-11 12:55:00,90.2,90.22,90.2,90.22,85800.0,80.7276,80.7455,80.7276,80.7455,85800.0
2014-06-11 13:00:00,90.21,90.22,90.13,90.14,59500.0,80.7366,80.7455,80.665,80.6739,59500.0
2014-06-11 13:05:00,90.13,90.16,90.12,90.15,13900.0,80.665,80.6918,80.656,80.6829,13900.0
2014-06-11 13:10:00,90.15,90.16,90.12,90.12,18300.0,80.6829,80.6918,80.656,80.656,18300.0
2014-06-11 13:15:00,90.12,90.14,90.11,90.14,5400.0,80.656,80.6739,80.6471,80.6739,5400.0
2014-06-11 13:20:00,90.14,90.17,90.14,90.16,15500.0,80.6739,80.7008,80.6739,80.6918,15500.0
2014-06-11 13:25:00,90.16,90.18,90.15,90.18,11800.0,80.6918,80.7097,80.6829,80.7097,11800.0
2014-06-11 13:30:00,90.18,90.18,90.16,90.17,15300.0,80.7097,80.7097,80.6918,80.7008,15300.0
2014-06-11 13:35:00,90.17,90.17,90.15,90.15,19400.0,80.7008,80.7008,80.6829,80.6829,19400.0
2014-06-11 13:40:00,90.15,90.15,90.12,90.15,7600.0,80.6829,80.6829,80.656,80.6829,7600.0
2014-06-11 13:45:00,90.15,90.15,90.07,90.07,7200.0,80.6829,80.6829,80.6113,80.6113,7200.0
2014-06-11 13:50:00,90.07,90.09,90.07,90.09,5300.0,80.6113,80.6292,80.6113,80.6292,5300.0
2014-06-11 13:55:00,90.09,90.09,90.04,90.04,21800.0,80.6292,80.6292,80.5844,80.5844,21800.0
2014-06-11 14:00:00,90.01,90.04,90.01,90.01,5600.0,80.5576,80.5844,80.5576,80.5576,5600.0
2014-06-11 14:05:00,90.0,90.01,89.93,89.94,33300.0,80.5486,80.5576,80.486,80.4949,33300.0
2014-06-11 14:10:00,89.94,89.95,89.9,89.91,21500.0,80.4949,80.5039,80.4591,80.4681,21500.0
2014-06-11 14:15:00,89.91,89.96,89.91,89.96,8300.0,80.4681,80.5128,80.4681,80.5128,8300.0
2014-06-11 14:20:00,89.96,89.98,89.91,89.93,7400.0,80.5128,80.5307,80.4681,80.486,7400.0
2014-06-11 14:25:00,89.93,90.0,89.92,89.99,11200.0,80.486,80.5486,80.477,80.5397,11200.0
2014-06-11 14:30:00,89.98,90.03,89.98,90.0,57700.0,80.5307,80.5755,80.5307,80.5486,57700.0
2014-06-11 14:35:00,90.01,90.01,90.0,90.01,5900.0,80.5576,80.5576,80.5486,80.5576,5900.0
2014-06-11 14:40:00,90.0,90.01,89.98,90.0,8500.0,80.5486,80.5576,80.5307,80.5486,8500.0
2014-06-11 14:45:00,90.0,90.08,90.0,90.06,35900.0,80.5486,80.6202,80.5486,80.6023,35900.0
2014-06-11 14:50:00,90.06,90.06,90.02,90.04,32200.0,80.6023,80.6023,80.5665,80.5844,32200.0
2014-06-11 14:55:00,90.04,90.05,90.0,90.03,14200.0,80.5844,80.5934,80.5486,80.5755,14200.0
2014-06-11 15:00:00,90.03,90.08,90.03,90.06,13200.0,80.5755,80.6202,80.5755,80.6023,13200.0
2014-06-11 15:05:00,90.05,90.07,90.05,90.06,21200.0,80.5934,80.6113,80.5934,80.6023,21200.0
2014-06-11 15:10:00,90.07,90.09,90.06,90.06,27000.0,80.6113,80.6292,80.6023,80.6023,27000.0
2014-06-11 15:15:00,90.05,90.06,90.04,90.04,3900.0,80.5934,80.6023,80.5844,80.5844,3900.0
2014-06-11 15:20:00,90.05,90.07,90.04,90.07,5300.0,80.5934,80.6113,80.5844,80.6113,5300.0
2014-06-11 15:25:00,90.06,90.12,90.06,90.12,10700.0,80.6023,80.656,80.6023,80.656,10700.0
2014-06-11 15:30:00,90.14,90.17,90.14,90.17,30000.0,80.6739,80.7008,80.6739,80.7008,30000.0
2014-06-11 15:35:00,90.17,90.19,90.16,90.18,12100.0,80.7008,80.7187,80.6918,80.7097,12100.0
2014-06-11 15:40:00,90.18,90.21,90.18,90.19,22200.0,80.7097,80.7366,80.7097,80.7187,22200.0
2014-06-11 15:45:00,90.18,90.19,90.17,90.18,30200.0,80.7097,80.7187,80.7008,80.7097,30200.0
2014-06-11 15:50:00,90.19,90.2,90.15,90.15,30100.0,80.7187,80.7276,80.6829,80.6829,30100.0
2014-06-11 15:55:00,90.14,90.15,90.1,90.15,87300.0,80.6739,80.6829,80.6381,80.6829,87300.0
2014-06-12 09:30:00,90.0,90.05,89.96,89.97,59500.0,80.5486,80.5934,80.5128,80.5218,59500.0
2014-06-12 09:35:00,90.03,90.03,89.88,89.91,16100.0,80.5755,80.5755,80.4412,80.4681,16100.0
2014-06-12 09:40:00,89.89,89.93,89.85,89.93,4200.0,80.4502,80.486,80.4144,80.486,4200.0
2014-06-12 09:45:00,89.93,89.97,89.93,89.93,4600.0,80.486,80.5218,80.486,80.486,4600.0
2014-06-12 09:50:00,89.92,90.01,89.92,89.97,6300.0,80.477,80.5576,80.477,80.5218,6300.0
2014-06-12 09:55:00,89.95,89.95,89.89,89.95,5200.0,80.5039,80.5039,80.4502,80.5039,5200.0
2014-06-12 10:00:00,89.95,90.02,89.95,89.98,6000.0,80.5039,80.5665,80.5039,80.5307,6000.0
2014-06-12 10:05:00,90.02,90.03,89.96,89.99,6600.0,80.5665,80.5755,80.5128,80.5397,6600.0
2014-06-12 10:10:00,89.97,89.99,89.93,89.94,5600.0,80.5218,80.5397,80.486,80.4949,5600.0
2014-06-12 10:15:00,89.92,89.96,89.86,89.93,17800.0,80.477,80.5128,80.4233,80.486,17800.0
2014-06-12 10:20:00,89.94,89.97,89.92,89.93,5600.0,80.4949,80.5218,80.477,80.486,5600.0
2014-06-12 10:25:00,89.93,89.94,89.78,89.79,6800.0,80.486,80.4949,80.3517,80.3607,6800.0
2014-06-12 10:30:00,89.78,89.8,89.76,89.79,7600.0,80.3517,80.3696,80.3338,80.3607,7600.0
2014-06-12 10:35:00,89.79,89.8,89.71,89.74,12100.0,80.3607,80.3696,80.2891,80.3159,12100.0
2014-06-12 10:40:00,89.71,89.71,89.67,89.7,24900.0,80.2891,80.2891,80.2533,80.2801,24900.0
2014-06-12 10:45:00,89.69,89.7,89.66,89.67,8200.0,80.2712,80.2801,80.2443,80.2533,8200.0
2014-06-12 10:50:00,89.67,89.75,89.67,89.75,11100.0,80.2533,80.3249,80.2533,80.3249,11100.0
2014-06-12 10:55:00,89.74,89.76,89.74,89.75,4500.0,80.3159,80.3338,80.3159,80.3249,4500.0
2014-06-12 11:00:00,89.74,89.77,89.7,89.77,4100.0,80.3159,80.3428,80.2801,80.3428,4100.0
2014-06-12 11:05:00,89.78,89.82,89.77,89.82,7700.0,80.3517,80.3875,80.3428,80.3875,7700.0
2014-06-12 11:10:00,89.82,89.88,89.82,89.87,2200.0,80.3875,80.4412,80.3875,80.4323,2200.0
2014-06-12 11:15:00,89.86,89.87,89.85,89.85,11400.0,80.4233,80.4323,80.4144,80.4144,11400.0
2014-06-12 11:20:00,89.82,89.83,89.82,89.83,1600.0,80.3875,80.3965,80.3875,80.3965,1600.0
2014-06-12 11:25:00,89.84,89.9,89.84,89.89,1800.0,80.4054,80.4591,80.4054,80.4502,1800.0
2014-06-12 11:30:00,89.88,89.89,89.87,89.89,4400.0,80.4412,80.4502,80.4323,80.4502,4400.0
2014-06-12 11:35:00,89.88,89.89,89.86,89.88,5000.0,80.4412,80.4502,80.4233,80.4412,5000.0
2014-06-12 11:40:00,89.88,89.88,89.86,89.87,6600.0,80.4412,80.4412,80.4233,80.4323,6600.0
2014-06-12 11:45:00,89.87,89.87,89.86,89.86,2500.0,80.4323,80.4323,80.4233,80.4233,2500.0
2014-06-12 11:50:00,89.85,89.85,89.79,89.83,9700.0,80.4144,80.4144,80.3607,80.3965,9700.0
2014-06-12 11:55:00,89.81,89.81,89.79,89.8,1400.0,80.3786,80.3786,80.3607,80.3696,1400.0
2014-06-12 12:00:00,89.79,89.79,89.75,89.76,41200.0,80.3607,80.3607,80.3249,80.3338,41200.0
2014-06-12 12:05:00,89.75,89.81,89.75,89.81,4500.0,80.3249,80.3786,80.3249,80.3786,4500.0
2014-06-12 12:10:00,89.81,89.81,89.8,89.8,17400.0,80.3786,80.3786,80.3696,80.3696,17400.0
2014-06-12 12:15:00,89.81,89.81,89.79,89.79,30600.0,80.3786,80.3786,80.3607,80.3607,30600.0
2014-06-12 12:20:00,89.8,89.82,89.79,89.82,5300.0,80.3696,80.3875,80.3607,80.3875,5300.0
2014-06-12 12:25:00,89.83,89.85,89.83,89.84,6700.0,80.3965,80.4144,80.3965,80.4054,6700.0
2014-06-12 12:30:00,89.83,89.84,89.82,89.82,38500.0,80.3965,80.4054,80.3875,80.3875,38500.0
2014-06-12 12:35:00,89.82,89.83,89.8,89.8,6000.0,80.3875,80.3965,80.3696,80.3696,6000.0
2014-06-12 12:40:00,89.78,89.78,89.73,89.73,2600.0,80.3517,80.3517,80.307,80.307,2600.0
2014-06-12 12:45:00,89.72,89.72,89.7,89.71,2800.0,80.298,80.298,80.2801,80.2891,2800.0
2014-06-12 12:50:00,89.71,89.71,89.61,89.61,22000.0,80.2891,80.2891,80.1996,80.1996,22000.0
2014-06-12 12:55:00,89.61,89.67,89.59,89.66,9100.0,80.1996,80.2533,80.1817,80.2443,9100.0
2014-06-12 13:00:00,89.66,89.68,89.6,89.64,16000.0,80.2443,80.2622,80.1906,80.2264,16000.0
2014-06-12 13:05:00,89.63,89.64,89.59,89.64,9400.0,80.2175,80.2264,80.1817,80.2264,9400.0
2014-06-12 13:10:00,89.63,89.65,89.59,89.59,4700.0,80.2175,80.2354,80.1817,80.1817,4700.0
2014-06-12 13:15:00,89.59,89.62,89.56,89.56,6700.0,80.1817,80.2085,80.1548,80.1548,6700.0
2014-06-12 13:20:00,89.56,89.58,89.55,89.55,15800.0,80.1548,80.1727,80.1459,80.1459,15800.0
2014-06-12 13:25:00,89.54,89.55,89.49,89.52,13900.0,80.1369,80.1459,80.0922,80.119,13900.0
2014-06-12 13:30:00,89.51,89.51,89.47,89.47,8800.0,80.1101,80.1101,80.0743,80.0743,8800.0
2014-06-12 13:35:00,89.47,89.47,89.44,89.46,3100.0,80.0743,80.0743,80.0474,80.0653,3100.0
2014-06-12 13:40:00,89.47,89.49,89.44,89.49,5400.0,80.0743,80.0922,80.0474,80.0922,5400.0
2014-06-12 13:45:00,89.47,89.47,89.39,89.41,8100.0,80.0743,80.0743,80.0027,80.0206,8100.0
2014-06-12 13:50:00,89.4,89.4,89.31,89.31,14700.0,80.0116,80.0116,79.9311,79.9311,14700.0
2014-06-12 13:55:00,89.31,89.35,89.29,89.34,12500.0,79.9311,79.9669,79.9132,79.9579,12500.0
2014-06-12 14:00:00,89.33,89.37,89.31,89.37,10000.0,79.949,79.9848,79.9311,79.9848,10000.0
2014-06-12 14:05:00,89.38,89.38,89.31,89.31,4900.0,79.9937,79.9937,79.9311,79.9311,4900.0
2014-06-12 14:10:00,89.31,89.36,89.31,89.35,1500.0,79.9311,79.9758,79.9311,79.9669,1500.0
2014-06-12 14:15:00,89.36,89.41,89.36,89.41,14000.0,79.9758,80.0206,79.9758,80.0206,14000.0
2014-06-12 14:20:00,89.41,89.41,89.34,89.34,7400.0,80.0206,80.0206,79.9579,79.9579,7400.0
2014-06-12 14:25:00,89.34,89.38,89.34,89.35,8300.0,79.9579,79.9937,79.9579,79.9669,8300.0
2014-06-12 14:30:00,89.36,89.36,89.3,89.32,20400.0,79.9758,79.9758,79.9222,79.94,20400.0
2014-06-12 14:35:00,89.31,89.31,89.27,89.3,8900.0,79.9311,79.9311,79.8953,79.9222,8900.0
2014-06-12 14:40:00,89.31,89.36,89.31,89.36,27900.0,79.9311,79.9758,79.9311,79.9758,27900.0
2014-06-12 14:45:00,89.36,89.38,89.35,89.38,5100.0,79.9758,79.9937,79.9669,79.9937,5100.0
2014-06-12 14:50:00,89.37,89.37,89.32,89.33,7600.0,79.9848,79.9848,79.94,79.949,7600.0
2014-06-12 14:55:00,89.34,89.36,89.3,89.32,2600.0,79.9579,79.9758,79.9222,79.94,2600.0
2014-06-12 15:00:00,89.31,89.31,89.27,89.29,13400.0,79.9311,79.9311,79.8953,79.9132,13400.0
2014-06-12 15:05:00,89.29,89.29,89.25,89.25,5600.0,79.9132,79.9132,79.8774,79.8774,5600.0
2014-06-12 15:10:00,89.24,89.26,89.18,89.24,12200.0,79.8685,79.8864,79.8148,79.8685,12200.0
2014-06-12 15:15:00,89.25,89.29,89.25,89.29,7300.0,79.8774,79.9132,79.8774,79.9132,7300.0
2014-06-12 15:20:00,89.28,89.36,89.27,89.33,29500.0,79.9043,79.9758,79.8953,79.949,29500.0
2014-06-12 15:25:00,89.32,89.32,89.26,89.27,7200.0,79.94,79.94,79.8864,79.8953,7200.0
2014-06-12 15:30:00,89.27,89.28,89.25,89.27,6000.0,79.8953,79.9043,79.8774,79.8953,6000.0
2014-06-12 15:35:00,89.28,89.28,89.14,89.14,14800.0,79.9043,79.9043,79.779,79.779,14800.0
2014-06-12 15:40:00,89.15,89.25,89.14,89.24,23500.0,79.7879,79.8774,79.779,79.8685,23500.0
2014-06-12 15:45:00,89.25,89.32,89.25,89.29,38900.0,79.8774,79.94,79.8774,79.9132,38900.0
2014-06-12 15:50:00,89.29,89.37,89.28,89.37,17200.0,79.9132,79.9848,79.9043,79.9848,17200.0
2014-06-12 15:55:00,89.37,89.4,89.34,89.38,32400.0,79.9848,80.0116,79.9579,79.9937,32400.0
2014-06-13 09:30:00,89.4,89.55,89.39,89.42,18900.0,80.0116,80.1459,80.0027,80.0295,18900.0
2014-06-13 09:35:00,89.43,89.46,89.35,89.35,12000.0,80.0385,80.0653,79.9669,79.9669,12000.0
2014-06-13 09:40:00,89.32,89.34,89.28,89.34,16400.0,79.94,79.9579,79.9043,79.9579,16400.0
2014-06-13 09:45:00,89.37,89.38,89.29,89.3,23900.0,79.9848,79.9937,79.9132,79.9222,23900.0
2014-06-13 09:50:00,89.3,89.36,89.3,89.34,5900.0,79.9222,79.9758,79.9222,79.9579,5900.0
2014-06-13 09:55:00,89.33,89.34,89.24,89.29,6500.0,79.949,79.9579,79.8685,79.9132,6500.0
2014-06-13 10:00:00,89.27,89.31,89.13,89.13,6400.0,79.8953,79.9311,79.77,79.77,6400.0
2014-06-13 10:05:00,89.13,89.18,89.09,89.13,12100.0,79.77,79.8148,79.7342,79.77,12100.0
2014-06-13 10:10:00,89.14,89.2,89.11,89.18,39100.0,79.779,79.8327,79.7521,79.8148,39100.0
2014-06-13 10:15:00,89.15,89.37,89.15,89.34,15900.0,79.7879,79.9848,79.7879,79.9579,15900.0
2014-06-13 10:20:00,89.35,89.45,89.33,89.41,21600.0,79.9669,80.0564,79.949,80.0206,21600.0
2014-06-13 10:25:00,89.41,89.46,89.4,89.43,15700.0,80.0206,80.0653,80.0116,80.0385,15700.0
2014-06-13 10:30:00,89.44,89.6,89.42,89.58,12600.0,80.0474,80.1906,80.0295,80.1727,12600.0
2014-06-13 10:35:00,89.6,89.6,89.53,89.54,13700.0,80.1906,80.1906,80.128,80.1369,13700.0
2014-06-13 10:40:00,89.55,89.58,89.54,89.57,3100.0,80.1459,80.1727,80.1369,80.1638,3100.0
2014-06-13 10:45:00,89.56,89.56,89.5,89.51,8800.0,80.1548,80.1548,80.1011,80.1101,8800.0
2014-06-13 10:50:00,89.52,89.56,89.5,89.54,43200.0,80.119,80.1548,80.1011,80.1369,43200.0
2014-06-13 10:55:00,89.55,89.59,89.55,89.59,8900.0,80.1459,80.1817,80.1459,80.1817,8900.0
2014-06-13 11:00:00,89.6,89.62,89.57,89.58,35000.0,80.1906,80.2085,80.1638,80.1727,35000.0
2014-06-13 11:05:00,89.6,89.62,89.59,89.59,7300.0,80.1906,80.2085,80.1817,80.1817,7300.0
2014-06-13 11:10:00,89.6,89.61,89.55,89.55,5600.0,80.1906,80.1996,80.1459,80.1459,5600.0
2014-06-13 11:15:00,89.55,89.57,89.53,89.53,29700.0,80.1459,80.1638,80.128,80.128,29700.0
2014-06-13 11:20:00,89.54,89.54,89.53,89.53,59300.0,80.1369,80.1369,80.128,80.128,59300.0
2014-06-13 11:25:00,89.54,89.54,89.51,89.51,10400.0,80.1369,80.1369,80.1101,80.1101,10400.0
2014-06-13 11:30:00,89.53,89.54,89.44,89.44,42100.0,80.128,80.1369,80.0474,80.0474,42100.0
2014-06-13 11:35:00,89.44,89.46,89.43,89.44,3500.0,80.0474,80.0653,80.0385,80.0474,3500.0
2014-06-13 11:40:00,89.44,89.44,89.41,89.43,47200.0,80.0474,80.0474,80.0206,80.0385,47200.0
2014-06-13 11:45:00,89.43,89.43,89.38,89.4,6800.0,80.0385,80.0385,79.9937,80.0116,6800.0
2014-06-13 11:50:00,89.4,89.45,89.4,89.43,5700.0,80.0116,80.0564,80.0116,80.0385,5700.0
2014-06-13 11:55:00,89.43,89.43,89.42,89.42,1200.0,80.0385,80.0385,80.0295,80.0295,1200.0
2014-06-13 12:00:00,89.41,89.46,89.41,89.46,3700.0,80.0206,80.0653,80.0206,80.0653,3700.0
2014-06-13 12:05:00,89.47,89.51,89.47,89.5,5800.0,80.0743,80.1101,80.0743,80.1011,5800.0
2014-06-13 12:10:00,89.49,89.5,89.47,89.48,2600.0,80.0922,80.1011,80.0743,80.0832,2600.0
2014-06-13 12:15:00,89.47,89.5,89.47,89.5,5500.0,80.0743,80.1011,80.0743,80.1011,5500.0
2014-06-13 12:20:00,89.49,89.55,89.49,89.53,14800.0,80.0922,80.1459,80.0922,80.128,14800.0
2014-06-13 12:25:00,89.53,89.53,89.51,89.51,5400.0,80.128,80.128,80.1101,80.1101,5400.0
2014-06-13 12:30:00,89.52,89.52,89.48,89.48,2600.0,80.119,80.119,80.0832,80.0832,2600.0
2014-06-13 12:35:00,89.49,89.5,89.45,89.45,4600.0,80.0922,80.1011,80.0564,80.0564,4600.0
2014-06-13 12:40:00,89.45,89.45,89.43,89.44,4600.0,80.0564,80.0564,80.0385,80.0474,4600.0
2014-06-13 12:45:00,89.44,89.47,89.43,89.43,3200.0,80.0474,80.0743,80.0385,80.0385,3200.0
2014-06-13 12:50:00,89.45,89.45,89.45,89.45,700.0,80.0564,80.0564,80.0564,80.0564,700.0
2014-06-13 12:55:00,89.45,89.47,89.45,89.45,6400.0,80.0564,80.0743,80.0564,80.0564,6400.0
2014-06-13 13:00:00,89.44,89.5,89.43,89.5,2700.0,80.0474,80.1011,80.0385,80.1011,2700.0
2014-06-13 13:05:00,89.46,89.46,89.44,89.44,3000.0,80.0653,80.0653,80.0474,80.0474,3000.0
2014-06-13 13:10:00,89.44,89.45,89.39,89.41,17800.0,80.0474,80.0564,80.0027,80.0206,17800.0
2014-06-13 13:15:00,89.42,89.42,89.39,89.42,9600.0,80.0295,80.0295,80.0027,80.0295,9600.0
2014-06-13 13:20:00,89.43,89.43,89.4,89.41,3400.0,80.0385,80.0385,80.0116,80.0206,3400.0
2014-06-13 13:25:00,89.41,89.43,89.41,89.43,1500.0,80.0206,80.0385,80.0206,80.0385,1500.0
2014-06-13 13:30:00,89.44,89.45,89.39,89.4,8800.0,80.0474,80.0564,80.0027,80.0116,8800.0
2014-06-13 13:35:00,89.41,89.42,89.41,89.42,3500.0,80.0206,80.0295,80.0206,80.0295,3500.0
2014-06-13 13:40:00,89.43,89.45,89.41,89.44,2900.0,80.0385,80.0564,80.0206,80.0474,2900.0
2014-06-13 13:45:00,89.45,89.46,89.44,89.45,1700.0,80.0564,80.0653,80.0474,80.0564,1700.0
2014-06-13 13:50:00,89.45,89.52,89.45,89.51,10100.0,80.0564,80.119,80.0564,80.1101,10100.0
2014-06-13 13:55:00,89.51,89.52,89.48,89.51,3100.0,80.1101,80.119,80.0832,80.1101,3100.0
2014-06-13 14:00:00,89.5,89.51,89.49,89.51,3200.0,80.1011,80.1101,80.0922,80.1101,3200.0
2014-06-13 14:05:00,89.51,89.53,89.49,89.53,5900.0,80.1101,80.128,80.0922,80.128,5900.0
2014-06-13 14:10:00,89.54,89.54,89.53,89.54,2600.0,80.1369,80.1369,80.128,80.1369,2600.0
2014-06-13 14:15:00,89.53,89.6,89.53,89.58,8600.0,80.128,80.1906,80.128,80.1727,8600.0
2014-06-13 14:20:00,89.59,89.59,89.56,89.57,7800.0,80.1817,80.1817,80.1548,80.1638,7800.0
2014-06-13 14:25:00,89.56,89.57,89.56,89.56,10400.0,80.1548,80.1638,80.1548,80.1548,10400.0
2014-06-13 14:30:00,89.56,89.58,89.52,89.53,6100.0,80.1548,80.1727,80.119,80.128,6100.0
2014-06-13 14:35:00,89.52,89.54,89.52,89.54,4300.0,80.119,80.1369,80.119,80.1369,4300.0
2014-06-13 14:40:00,89.54,89.56,89.54,89.54,5900.0,80.1369,80.1548,80.1369,80.1369,5900.0
2014-06-13 14:45:00,89.55,89.57,89.54,89.55,11400.0,80.1459,80.1638,80.1369,80.1459,11400.0
2014-06-13 14:50:00,89.55,89.57,89.53,89.54,19800.0,80.1459,80.1638,80.128,80.1369,19800.0
2014-06-13 14:55:00,89.55,89.55,89.53,89.53,6900.0,80.1459,80.1459,80.128,80.128,6900.0
2014-06-13 15:00:00,89.53,89.56,89.53,89.54,3100.0,80.128,80.1548,80.128,80.1369,3100.0
2014-06-13 15:05:00,89.54,89.64,89.54,89.64,7400.0,80.1369,80.2264,80.1369,80.2264,7400.0
2014-06-13 15:10:00,89.63,89.63,89.59,89.59,9400.0,80.2175,80.2175,80.1817,80.1817,9400.0
2014-06-13 15:15:00,89.6,89.61,89.53,89.55,5900.0,80.1906,80.1996,80.128,80.1459,5900.0
2014-06-13 15:20:00,89.54,89.54,89.44,89.44,10800.0,80.1369,80.1369,80.0474,80.0474,10800.0
2014-06-13 15:25:00,89.44,89.45,89.39,89.39,6300.0,80.0474,80.0564,80.0027,80.0027,6300.0
2014-06-13 15:30:00,89.39,89.4,89.34,89.37,13400.0,80.0027,80.0116,79.9579,79.9848,13400.0
2014-06-13 15:35:00,89.37,89.45,89.36,89.45,17700.0,79.9848,80.0564,79.9758,80.0564,17700.0
2014-06-13 15:40:00,89.45,89.45,89.38,89.39,19400.0,80.0564,80.0564,79.9937,80.0027,19400.0
2014-06-13 15:45:00,89.36,89.41,89.35,89.41,7100.0,79.9758,80.0206,79.9669,80.0206,7100.0
2014-06-13 15:50:00,89.41,89.5,89.41,89.48,15400.0,80.0206,80.1011,80.0206,80.0832,15400.0
2014-06-13 15:55:00,89.48,89.54,89.45,89.53,78700.0,80.0832,80.1369,80.0564,80.128,78700.0
2014-06-16 09:30:00,89.42,89.44,89.34,89.38,13100.0,80.0295,80.0474,79.9579,79.9937,13100.0
2014-06-16 09:35:00,89.4,89.59,89.4,89.59,13700.0,80.0116,80.1817,80.0116,80.1817,13700.0
2014-06-16 09:40:00,89.6,89.64,89.59,89.62,7500.0,80.1906,80.2264,80.1817,80.2085,7500.0
2014-06-16 09:45:00,89.63,89.66,89.63,89.66,9000.0,80.2175,80.2443,80.2175,80.2443,9000.0
2014-06-16 09:50:00,89.65,89.66,89.62,89.65,2800.0,80.2354,80.2443,80.2085,80.2354,2800.0
2014-06-16 09:55:00,89.66,89.69,89.61,89.62,6900.0,80.2443,80.2712,80.1996,80.2085,6900.0
2014-06-16 10:00:00,89.64,89.74,89.62,89.73,9100.0,80.2264,80.3159,80.2085,80.307,9100.0
2014-06-16 10:05:00,89.74,89.79,89.72,89.73,3900.0,80.3159,80.3607,80.298,80.307,3900.0
2014-06-16 10:10:00,89.73,89.82,89.72,89.82,7300.0,80.307,80.3875,80.298,80.3875,7300.0
2014-06-16 10:15:00,89.82,89.82,89.78,89.79,1700.0,80.3875,80.3875,80.3517,80.3607,1700.0
2014-06-16 10:20:00,89.8,89.81,89.74,89.75,2500.0,80.3696,80.3786,80.3159,80.3249,2500.0
2014-06-16 10:25:00,89.76,89.76,89.7,89.71,6100.0,80.3338,80.3338,80.2801,80.2891,6100.0
2014-06-16 10:30:00,89.7,89.77,89.7,89.72,6000.0,80.2801,80.3428,80.2801,80.298,6000.0
2014-06-16 10:35:00,89.73,89.73,89.66,89.66,6000.0,80.307,80.307,80.2443,80.2443,6000.0
2014-06-16 10:40:00,89.66,89.7,89.65,89.7,6600.0,80.2443,80.2801,80.2354,80.2801,6600.0
2014-06-16 10:45:00,89.7,89.72,89.7,89.71,35600.0,80.2801,80.298,80.2801,80.2891,35600.0
2014-06-16 10:50:00,89.71,89.71,89.66,89.68,18500.0,80.2891,80.2891,80.2443,80.2622,18500.0
2014-06-16 10:55:00,89.68,89.71,89.64,89.67,12100.0,80.2622,80.2891,80.2264,80.2533,12100.0
2014-06-16 11:00:00,89.66,89.66,89.61,89.61,10400.0,80.2443,80.2443,80.1996,80.1996,10400.0
2014-06-16 11:05:00,89.6,89.6,89.44,89.46,19500.0,80.1906,80.1906,80.0474,80.0653,19500.0
2014-06-16 11:10:00,89.45,89.47,89.45,89.47,8300.0,80.0564,80.0743,80.0564,80.0743,8300.0
2014-06-16 11:15:00,89.46,89.46,89.4,89.43,17400.0,80.0653,80.0653,80.0116,80.0385,17400.0
2014-06-16 11:20:00,89.41,89.45,89.39,89.45,13100.0,80.0206,80.0564,80.0027,80.0564,13100.0
2014-06-16 11:25:00,89.44,89.45,89.42,89.43,13000.0,80.0474,80.0564,80.0295,80.0385,13000.0
2014-06-16 11:30:00,89.4,89.4,89.32,89.32,30500.0,80.0116,80.0116,79.94,79.94,30500.0
2014-06-16 11:35:00,89.31,89.34,89.29,89.32,7200.0,79.9311,79.9579,79.9132,79.94,7200.0
2014-06-16 11:40:00,89.32,89.38,89.3,89.37,24500.0,79.94,79.9937,79.9222,79.9848,24500.0
2014-06-16 11:45:00,89.36,89.39,89.36,89.38,4000.0,79.9758,80.0027,79.9758,79.9937,4000.0
2014-06-16 11:50:00,89.35,89.36,89.33,89.35,4200.0,79.9669,79.9758,79.949,79.9669,4200.0
2014-06-16 11:55:00,89.38,89.38,89.38,89.38,600.0,79.9937,79.9937,79.9937,79.9937,600.0
2014-06-16 12:00:00,89.4,89.41,89.39,89.4,3300.0,80.0116,80.0206,80.0027,80.0116,3300.0
2014-06-16 12:05:00,89.42,89.46,89.4,89.46,7000.0,80.0295,80.0653,80.0116,80.0653,7000.0
2014-06-16 12:10:00,89.47,89.52,89.47,89.5,13700.0,80.0743,80.119,80.0743,80.1011,13700.0
2014-06-16 12:15:00,89.5,89.53,89.5,89.51,4700.0,80.1011,80.128,80.1011,80.1101,4700.0
2014-06-16 12:20:00,89.49,89.57,89.49,89.56,11400.0,80.0922,80.1638,80.0922,80.1548,11400.0
2014-06-16 12:25:00,89.56,89.57,89.55,89.55,3700.0,80.1548,80.1638,80.1459,80.1459,3700.0
2014-06-16 12:30:00,89.55,89.55,89.51,89.51,2000.0,80.1459,80.1459,80.1101,80.1101,2000.0
2014-06-16 12:35:00,89.5,89.5,89.49,89.5,700.0,80.1011,80.1011,80.0922,80.1011,700.0
2014-06-16 12:40:00,89.5,89.51,89.49,89.5,46900.0,80.1011,80.1101,80.0922,80.1011,46900.0
2014-06-16 12:45:00,89.5,89.5,89.47,89.49,5600.0,80.1011,80.1011,80.0743,80.0922,5600.0
2014-06-16 12:50:00,89.48,89.57,89.48,89.56,4900.0,80.0832,80.1638,80.0832,80.1548,4900.0
2014-06-16 12:55:00,89.57,89.59,89.56,89.56,2400.0,80.1638,80.1817,80.1548,80.1548,2400.0
2014-06-16 13:00:00,89.57,89.62,89.55,89.62,5300.0,80.1638,80.2085,80.1459,80.2085,5300.0
2014-06-16 13:05:00,89.61,89.68,89.61,89.68,4700.0,80.1996,80.2622,80.1996,80.2622,4700.0
2014-06-16 13:10:00,89.66,89.66,89.64,89.65,15300.0,80.2443,80.2443,80.2264,80.2354,15300.0
2014-06-16 13:15:00,89.65,89.66,89.62,89.63,8700.0,80.2354,80.2443,80.2085,80.2175,8700.0
2014-06-16 13:20:00,89.63,89.65,89.63,89.64,17200.0,80.2175,80.2354,80.2175,80.2264,17200.0
2014-06-16 13:25:00,89.67,89.67,89.65,89.66,2300.0,80.2533,80.2533,80.2354,80.2443,2300.0
2014-06-16 13:30:00,89.67,89.68,89.67,89.68,1500.0,80.2533,80.2622,80.2533,80.2622,1500.0
2014-06-16 13:35:00,89.69,89.71,89.66,89.66,19200.0,80.2712,80.2891,80.2443,80.2443,19200.0
2014-06-16 13:40:00,89.67,89.67,89.65,89.66,10600.0,80.2533,80.2533,80.2354,80.2443,10600.0
2014-06-16 13:45:00,89.66,89.66,89.63,89.63,1900.0,80.2443,80.2443,80.2175,80.2175,1900.0
2014-06-16 13:50:00,89.64,89.66,89.59,89.59,7100.0,80.2264,80.2443,80.1817,80.1817,7100.0
2014-06-16 13:55:00,89.58,89.58,89.55,89.58,2500.0,80.1727,80.1727,80.1459,80.1727,2500.0
2014-06-16 14:00:00,89.6,89.63,89.59,89.61,4000.0,80.1906,80.2175,80.1817,80.1996,4000.0
2014-06-16 14:05:00,89.62,89.63,89.6,89.6,5500.0,80.2085,80.2175,80.1906,80.1906,5500.0
2014-06-16 14:10:00,89.61,89.62,89.6,89.6,900.0,80.1996,80.2085,80.1906,80.1906,900.0
2014-06-16 14:15:00,89.62,89.62,89.58,89.6,2700.0,80.2085,80.2085,80.1727,80.1906,2700.0
2014-06-16 14:20:00,89.59,89.67,89.59,89.66,2300.0,80.1817,80.2533,80.1817,80.2443,2300.0
2014-06-16 14:25:00,89.66,89.66,89.63,89.64,6200.0,80.2443,80.2443,80.2175,80.2264,6200.0
2014-06-16 14:30:00,89.65,89.69,89.64,89.64,28400.0,80.2354,80.2712,80.2264,80.2264,28400.0
2014-06-16 14:35:00,89.64,89.68,89.64,89.66,2700.0,80.2264,80.2622,80.2264,80.2443,2700.0
2014-06-16 14:40:00,89.66,89.66,89.63,89.65,23100.0,80.2443,80.2443,80.2175,80.2354,23100.0
2014-06-16 14:45:00,89.65,89.68,89.65,89.68,34900.0,80.2354,80.2622,80.2354,80.2622,34900.0
2014-06-16 14:50:00,89.66,89.66,89.63,89.64,10500.0,80.2443,80.2443,80.2175,80.2264,10500.0
2014-06-16 14:55:00,89.63,89.63,89.57,89.58,13400.0,80.2175,80.2175,80.1638,80.1727,13400.0
2014-06-16 15:00:00,89.58,89.58,89.52,89.55,39900.0,80.1727,80.1727,80.119,80.1459,39900.0
2014-06-16 15:05:00,89.55,89.58,89.55,89.57,39200.0,80.1459,80.1727,80.1459,80.1638,39200.0
2014-06-16 15:10:00,89.57,89.59,89.53,89.53,54100.0,80.1638,80.1817,80.128,80.128,54100.0
2014-06-16 15:15:00,89.53,89.54,89.5,89.54,19700.0,80.128,80.1369,80.1011,80.1369,19700.0
2014-06-16 15:20:00,89.54,89.59,89.54,89.54,36300.0,80.1369,80.1817,80.1369,80.1369,36300.0
2014-06-16 15:25:00,89.54,89.59,89.54,89.56,19300.0,80.1369,80.1817,80.1369,80.1548,19300.0
2014-06-16 15:30:00,89.57,89.58,89.56,89.57,30700.0,80.1638,80.1727,80.1548,80.1638,30700.0
2014-06-16 15:35:00,89.58,89.62,89.57,89.62,18700.0,80.1727,80.2085,80.1638,80.2085,18700.0
2014-06-16 15:40:00,89.62,89.63,89.6,89.62,13800.0,80.2085,80.2175,80.1906,80.2085,13800.0
2014-06-16 15:45:00,89.61,89.63,89.59,89.59,10900.0,80.1996,80.2175,80.1817,80.1817,10900.0
2014-06-16 15:50:00,89.62,89.66,89.62,89.66,7500.0,80.2085,80.2443,80.2085,80.2443,7500.0
2014-06-16 15:55:00,89.67,89.67,89.63,89.66,46500.0,80.2533,80.2533,80.2175,80.2443,46500.0
2014-06-17 09:30:00,89.59,89.61,89.48,89.58,32200.0,80.1817,80.1996,80.0832,80.1727,32200.0
2014-06-17 09:35:00,89.59,89.59,89.49,89.5,144900.0,80.1817,80.1817,80.0922,80.1011,144900.0
2014-06-17 09:40:00,89.51,89.64,89.5,89.64,115400.0,80.1101,80.2264,80.1011,80.2264,115400.0
2014-06-17 09:45:00,89.65,89.7,89.61,89.67,26000.0,80.2354,80.2801,80.1996,80.2533,26000.0
2014-06-17 09:50:00,89.68,89.75,89.65,89.74,11400.0,80.2622,80.3249,80.2354,80.3159,11400.0
2014-06-17 09:55:00,89.75,89.79,89.72,89.74,5900.0,80.3249,80.3607,80.298,80.3159,5900.0
2014-06-17 10:00:00,89.77,89.79,89.75,89.76,4400.0,80.3428,80.3607,80.3249,80.3338,4400.0
2014-06-17 10:05:00,89.79,89.91,89.77,89.9,10100.0,80.3607,80.4681,80.3428,80.4591,10100.0
2014-06-17 10:10:00,89.9,89.9,89.85,89.86,18000.0,80.4591,80.4591,80.4144,80.4233,18000.0
2014-06-17 10:15:00,89.85,89.88,89.84,89.85,29000.0,80.4144,80.4412,80.4054,80.4144,29000.0
2014-06-17 10:20:00,89.86,89.89,89.86,89.86,7900.0,80.4233,80.4502,80.4233,80.4233,7900.0
2014-06-17 10:25:00,89.87,89.87,89.84,89.86,3100.0,80.4323,80.4323,80.4054,80.4233,3100.0
2014-06-17 10:30:00,89.86,89.86,89.76,89.76,10900.0,80.4233,80.4233,80.3338,80.3338,10900.0
2014-06-17 10:35:00,89.76,89.81,89.75,89.81,13300.0,80.3338,80.3786,80.3249,80.3786,13300.0
2014-06-17 10:40:00,89.81,89.81,89.74,89.75,12800.0,80.3786,80.3786,80.3159,80.3249,12800.0
2014-06-17 10:45:00,89.75,89.75,89.61,89.62,18300.0,80.3249,80.3249,80.1996,80.2085,18300.0
2014-06-17 10:50:00,89.61,89.63,89.55,89.63,39600.0,80.1996,80.2175,80.1459,80.2175,39600.0
2014-06-17 10:55:00,89.62,89.68,89.6,89.67,10600.0,80.2085,80.2622,80.1906,80.2533,10600.0
2014-06-17 11:00:00,89.67,89.7,89.66,89.67,4800.0,80.2533,80.2801,80.2443,80.2533,4800.0
2014-06-17 11:05:00,89.67,89.67,89.56,89.58,11300.0,80.2533,80.2533,80.1548,80.1727,11300.0
2014-06-17 11:10:00,89.58,89.63,89.56,89.61,14500.0,80.1727,80.2175,80.1548,80.1996,14500.0
2014-06-17 11:15:00,89.59,89.68,89.59,89.67,12500.0,80.1817,80.2622,80.1817,80.2533,12500.0
2014-06-17 11:20:00,89.67,89.7,89.66,89.68,12000.0,80.2533,80.2801,80.2443,80.2622,12000.0
2014-06-17 11:25:00,89.68,89.71,89.66,89.71,30700.0,80.2622,80.2891,80.2443,80.2891,30700.0
2014-06-17 11:30:00,89.7,89.75,89.7,89.75,8600.0,80.2801,80.3249,80.2801,80.3249,8600.0
2014-06-17 11:35:00,89.76,89.77,89.74,89.77,25800.0,80.3338,80.3428,80.3159,80.3428,25800.0
2014-06-17 11:40:00,89.77,89.77,89.72,89.75,10100.0,80.3428,80.3428,80.298,80.3249,10100.0
2014-06-17 11:45:00,89.75,89.78,89.75,89.78,10700.0,80.3249,80.3517,80.3249,80.3517,10700.0
2014-06-17 11:50:00,89.79,89.82,89.79,89.82,12800.0,80.3607,80.3875,80.3607,80.3875,12800.0
2014-06-17 11:55:00,89.82,89.86,89.82,89.84,18800.0,80.3875,80.4233,80.3875,80.4054,18800.0
2014-06-17 12:00:00,89.84,89.85,89.81,89.84,17600.0,80.4054,80.4144,80.3786,80.4054,17600.0
2014-06-17 12:05:00,89.84,89.85,89.82,89.83,7200.0,80.4054,80.4144,80.3875,80.3965,7200.0
2014-06-17 12:10:00,89.83,89.85,89.82,89.85,12300.0,80.3965,80.4144,80.3875,80.4144,12300.0
2014-06-17 12:15:00,89.84,89.86,89.83,89.84,21900.0,80.4054,80.4233,80.3965,80.4054,21900.0
2014-06-17 12:20:00,89.84,89.87,89.84,89.86,15100.0,80.4054,80.4323,80.4054,80.4233,15100.0
2014-06-17 12:25:00,89.86,89.86,89.83,89.83,10100.0,80.4233,80.4233,80.3965,80.3965,10100.0
2014-06-17 12:30:00,89.83,89.86,89.83,89.85,10600.0,80.3965,80.4233,80.3965,80.4144,10600.0
2014-06-17 12:35:00,89.85,89.9,89.84,89.9,9800.0,80.4144,80.4591,80.4054,80.4591,9800.0
2014-06-17 12:40:00,89.89,89.93,89.89,89.93,28700.0,80.4502,80.486,80.4502,80.486,28700.0
2014-06-17 12:45:00,89.93,89.93,89.91,89.92,3900.0,80.486,80.486,80.4681,80.477,3900.0
2014-06-17 12:50:00,89.93,89.95,89.93,89.93,15500.0,80.486,80.5039,80.486,80.486,15500.0
2014-06-17 12:55:00,89.93,89.94,89.9,89.91,28400.0,80.486,80.4949,80.4591,80.4681,28400.0
2014-06-17 13:00:00,89.91,89.92,89.84,89.85,20200.0,80.4681,80.477,80.4054,80.4144,20200.0
2014-06-17 13:05:00,89.85,89.86,89.83,89.86,10100.0,80.4144,80.4233,80.3965,80.4233,10100.0
2014-06-17 13:10:00,89.86,89.87,89.84,89.85,12900.0,80.4233,80.4323,80.4054,80.4144,12900.0
2014-06-17 13:15:00,89.86,89.88,89.86,89.88,4200.0,80.4233,80.4412,80.4233,80.4412,4200.0
2014-06-17 13:20:00,89.87,89.88,89.84,89.84,7000.0,80.4323,80.4412,80.4054,80.4054,7000.0
2014-06-17 13:25:00,89.84,89.85,89.83,89.84,21100.0,80.4054,80.4144,80.3965,80.4054,21100.0
2014-06-17 13:30:00,89.84,89.92,89.84,89.89,14600.0,80.4054,80.477,80.4054,80.4502,14600.0
2014-06-17 13:35:00,89.89,89.9,89.85,89.9,5900.0,80.4502,80.4591,80.4144,80.4591,5900.0
2014-06-17 13:40:00,89.9,89.95,89.9,89.95,28300.0,80.4591,80.5039,80.4591,80.5039,28300.0
2014-06-17 13:45:00,89.95,89.98,89.92,89.93,28000.0,80.5039,80.5307,80.477,80.486,28000.0
2014-06-17 13:50:00,89.94,89.95,89.91,89.92,38100.0,80.4949,80.5039,80.4681,80.477,38100.0
2014-06-17 13:55:00,89.93,89.95,89.93,89.95,26400.0,80.486,80.5039,80.486,80.5039,26400.0
2014-06-17 14:00:00,89.94,89.94,89.86,89.87,13700.0,80.4949,80.4949,80.4233,80.4323,13700.0
2014-06-17 14:05:00,89.87,89.91,89.87,89.91,8600.0,80.4323,80.4681,80.4323,80.4681,8600.0
2014-06-17 14:10:00,89.9,89.92,89.9,89.91,8000.0,80.4591,80.477,80.4591,80.4681,8000.0
2014-06-17 14:15:00,89.92,89.93,89.92,89.92,9500.0,80.477,80.486,80.477,80.477,9500.0
2014-06-17 14:20:00,89.93,89.99,89.93,89.97,11000.0,80.486,80.5397,80.486,80.5218,11000.0
2014-06-17 14:25:00,89.96,89.99,89.95,89.96,3400.0,80.5128,80.5397,80.5039,80.5128,3400.0
2014-06-17 14:30:00,89.98,89.99,89.95,89.95,29600.0,80.5307,80.5397,80.5039,80.5039,29600.0
2014-06-17 14:35:00,89.96,89.96,89.95,89.95,15000.0,80.5128,80.5128,80.5039,80.5039,15000.0
2014-06-17 14:40:00,89.96,89.96,89.92,89.94,20100.0,80.5128,80.5128,80.477,80.4949,20100.0
2014-06-17 14:45:00,89.94,89.98,89.94,89.95,25300.0,80.4949,80.5307,80.4949,80.5039,25300.0
2014-06-17 14:50:00,89.95,89.97,89.94,89.94,62800.0,80.5039,80.5218,80.4949,80.4949,62800.0
2014-06-17 14:55:00,89.95,89.97,89.94,89.96,18400.0,80.5039,80.5218,80.4949,80.5128,18400.0
2014-06-17 15:00:00,89.97,89.98,89.95,89.95,14800.0,80.5218,80.5307,80.5039,80.5039,14800.0
2014-06-17 15:05:00,89.95,89.96,89.87,89.89,17700.0,80.5039,80.5128,80.4323,80.4502,17700.0
2014-06-17 15:10:00,89.9,89.91,89.88,89.88,34300.0,80.4591,80.4681,80.4412,80.4412,34300.0
2014-06-17 15:15:00,89.88,89.91,89.87,89.89,24900.0,80.4412,80.4681,80.4323,80.4502,24900.0
2014-06-17 15:20:00,89.89,89.89,89.87,89.87,10800.0,80.4502,80.4502,80.4323,80.4323,10800.0
2014-06-17 15:25:00,89.87,89.88,89.85,89.87,7100.0,80.4323,80.4412,80.4144,80.4323,7100.0
2014-06-17 15:30:00,89.88,89.91,89.85,89.91,10600.0,80.4412,80.4681,80.4144,80.4681,10600.0
2014-06-17 15:35:00,89.9,89.9,89.88,89.89,22400.0,80.4591,80.4591,80.4412,80.4502,22400.0
2014-06-17 15:40:00,89.89,89.94,89.89,89.94,4200.0,80.4502,80.4949,80.4502,80.4949,4200.0
2014-06-17 15:45:00,89.94,89.94,89.87,89.89,24700.0,80.4949,80.4949,80.4323,80.4502,24700.0
2014-06-17 15:50:00,89.89,89.89,89.81,89.83,32500.0,80.4502,80.4502,80.3786,80.3965,32500.0
2014-06-17 15:55:00,89.83,89.87,89.83,89.86,45800.0,80.3965,80.4323,80.3965,80.4233,45800.0
2014-06-18 09:30:00,89.95,89.95,89.82,89.82,56600.0,80.5039,80.5039,80.3875,80.3875,56600.0
2014-06-18 09:35:00,89.86,89.91,89.82,89.91,21600.0,80.4233,80.4681,80.3875,80.4681,21600.0
2014-06-18 09:40:00,89.91,89.93,89.87,89.88,46900.0,80.4681,80.486,80.4323,80.4412,46900.0
2014-06-18 09:45:00,89.88,89.91,89.83,89.89,23500.0,80.4412,80.4681,80.3965,80.4502,23500.0
2014-06-18 09:50:00,89.89,89.91,89.85,89.89,13300.0,80.4502,80.4681,80.4144,80.4502,13300.0
2014-06-18 09:55:00,89.89,89.94,89.88,89.91,9900.0,80.4502,80.4949,80.4412,80.4681,9900.0
2014-06-18 10:00:00,89.9,89.93,89.86,89.87,16000.0,80.4591,80.486,80.4233,80.4323,16000.0
2014-06-18 10:05:00,89.86,89.9,89.79,89.82,13500.0,80.4233,80.4591,80.3607,80.3875,13500.0
2014-06-18 10:10:00,89.81,89.83,89.75,89.81,15900.0,80.3786,80.3965,80.3249,80.3786,15900.0
2014-06-18 10:15:00,89.81,89.88,89.81,89.87,9800.0,80.3786,80.4412,80.3786,80.4323,9800.0
2014-06-18 10:20:00,89.88,89.88,89.85,89.86,3900.0,80.4412,80.4412,80.4144,80.4233,3900.0
2014-06-18 10:25:00,89.88,89.9,89.86,89.89,5000.0,80.4412,80.4591,80.4233,80.4502,5000.0
2014-06-18 10:30:00,89.9,89.92,89.89,89.9,12800.0,80.4591,80.477,80.4502,80.4591,12800.0
2014-06-18 10:35:00,89.9,89.9,89.87,89.87,11800.0,80.4591,80.4591,80.4323,80.4323,11800.0
2014-06-18 10:40:00,89.88,89.88,89.83,89.85,4900.0,80.4412,80.4412,80.3965,80.4144,4900.0
2014-06-18 10:45:00,89.85,89.85,89.81,89.82,113300.0,80.4144,80.4144,80.3786,80.3875,113300.0
2014-06-18 10:50:00,89.83,89.86,89.81,89.81,7000.0,80.3965,80.4233,80.3786,80.3786,7000.0
2014-06-18 10:55:00,89.82,89.82,89.7,89.7,9100.0,80.3875,80.3875,80.2801,80.2801,9100.0
2014-06-18 11:00:00,89.68,89.73,89.67,89.71,9100.0,80.2622,80.307,80.2533,80.2891,9100.0
2014-06-18 11:05:00,89.72,89.76,89.72,89.75,7300.0,80.298,80.3338,80.298,80.3249,7300.0
2014-06-18 11:10:00,89.75,89.78,89.75,89.77,23400.0,80.3249,80.3517,80.3249,80.3428,23400.0
2014-06-18 11:15:00,89.77,89.8,89.76,89.78,3800.0,80.3428,80.3696,80.3338,80.3517,3800.0
2014-06-18 11:20:00,89.79,89.79,89.76,89.77,7200.0,80.3607,80.3607,80.3338,80.3428,7200.0
2014-06-18 11:25:00,89.76,89.77,89.76,89.76,2000.0,80.3338,80.3428,80.3338,80.3338,2000.0
2014-06-18 11:30:00,89.76,89.79,89.76,89.79,4300.0,80.3338,80.3607,80.3338,80.3607,4300.0
2014-06-18 11:35:00,89.79,89.8,89.77,89.78,3000.0,80.3607,80.3696,80.3428,80.3517,3000.0
2014-06-18 11:40:00,89.78,89.82,89.78,89.82,5800.0,80.3517,80.3875,80.3517,80.3875,5800.0
2014-06-18 11:45:00,89.81,89.81,89.79,89.79,5300.0,80.3786,80.3786,80.3607,80.3607,5300.0
2014-06-18 11:50:00,89.78,89.79,89.78,89.78,4900.0,80.3517,80.3607,80.3517,80.3517,4900.0
2014-06-18 11:55:00,89.79,89.8,89.78,89.78,3800.0,80.3607,80.3696,80.3517,80.3517,3800.0
2014-06-18 12:00:00,89.78,89.79,89.75,89.75,8000.0,80.3517,80.3607,80.3249,80.3249,8000.0
2014-06-18 12:05:00,89.76,89.78,89.76,89.77,62700.0,80.3338,80.3517,80.3338,80.3428,62700.0
2014-06-18 12:10:00,89.78,89.79,89.78,89.78,2700.0,80.3517,80.3607,80.3517,80.3517,2700.0
2014-06-18 12:15:00,89.77,89.79,89.77,89.77,3600.0,80.3428,80.3607,80.3428,80.3428,3600.0
2014-06-18 12:20:00,89.77,89.78,89.76,89.77,3900.0,80.3428,80.3517,80.3338,80.3428,3900.0
2014-06-18 12:25:00,89.76,89.76,89.72,89.73,9600.0,80.3338,80.3338,80.298,80.307,9600.0
2014-06-18 12:30:00,89.75,89.75,89.74,89.74,800.0,80.3249,80.3249,80.3159,80.3159,800.0
2014-06-18 12:35:00,89.75,89.78,89.75,89.78,1900.0,80.3249,80.3517,80.3249,80.3517,1900.0
2014-06-18 12:40:00,89.77,89.78,89.76,89.78,6800.0,80.3428,80.3517,80.3338,80.3517,6800.0
2014-06-18 12:45:00,89.79,89.81,89.79,89.81,6600.0,80.3607,80.3786,80.3607,80.3786,6600.0
2014-06-18 12:50:00,89.82,89.85,89.8,89.83,15300.0,80.3875,80.4144,80.3696,80.3965,15300.0
2014-06-18 12:55:00,89.83,89.84,89.82,89.82,2800.0,80.3965,80.4054,80.3875,80.3875,2800.0
2014-06-18 13:00:00,89.83,89.84,89.79,89.8,5400.0,80.3965,80.4054,80.3607,80.3696,5400.0
2014-06-18 13:05:00,89.8,89.8,89.78,89.78,4000.0,80.3696,80.3696,80.3517,80.3517,4000.0
2014-06-18 13:10:00,89.78,89.79,89.78,89.78,5100.0,80.3517,80.3607,80.3517,80.3517,5100.0
2014-06-18 13:15:00,89.78,89.8,89.78,89.79,7100.0,80.3517,80.3696,80.3517,80.3607,7100.0
2014-06-18 13:20:00,89.78,89.81,89.78,89.81,5600.0,80.3517,80.3786,80.3517,80.3786,5600.0
2014-06-18 13:25:00,89.8,89.8,89.78,89.78,10800.0,80.3696,80.3696,80.3517,80.3517,10800.0
2014-06-18 13:30:00,89.77,89.77,89.68,89.7,9100.0,80.3428,80.3428,80.2622,80.2801,9100.0
2014-06-18 13:35:00,89.7,89.71,89.65,89.66,8900.0,80.2801,80.2891,80.2354,80.2443,8900.0
2014-06-18 13:40:00,89.66,89.68,89.65,89.67,8200.0,80.2443,80.2622,80.2354,80.2533,8200.0
2014-06-18 13:45:00,89.66,89.69,89.65,89.69,2600.0,80.2443,80.2712,80.2354,80.2712,2600.0
2014-06-18 13:50:00,89.71,89.76,89.69,89.75,8200.0,80.2891,80.3338,80.2712,80.3249,8200.0
2014-06-18 13:55:00,89.75,89.75,89.72,89.73,2800.0,80.3249,80.3249,80.298,80.307,2800.0
2014-06-18 14:00:00,89.71,89.97,89.65,89.87,44200.0,80.2891,80.5218,80.2354,80.4323,44200.0
2014-06-18 14:05:00,89.87,89.87,89.69,89.84,20400.0,80.4323,80.4323,80.2712,80.4054,20400.0
2014-06-18 14:10:00,89.88,89.99,89.88,89.99,7000.0,80.4412,80.5397,80.4412,80.5397,7000.0
2014-06-18 14:15:00,89.99,90.05,89.99,90.0,9800.0,80.5397,80.5934,80.5397,80.5486,9800.0
2014-06-18 14:20:00,90.02,90.07,90.02,90.05,9100.0,80.5665,80.6113,80.5665,80.5934,9100.0
2014-06-18 14:25:00,90.05,90.08,90.04,90.06,6600.0,80.5934,80.6202,80.5844,80.6023,6600.0
2014-06-18 14:30:00,90.05,90.17,90.05,90.09,13300.0,80.5934,80.7008,80.5934,80.6292,13300.0
2014-06-18 14:35:00,90.08,90.13,90.07,90.09,8400.0,80.6202,80.665,80.6113,80.6292,8400.0
2014-06-18 14:40:00,90.09,90.09,90.01,90.04,63100.0,80.6292,80.6292,80.5576,80.5844,63100.0
2014-06-18 14:45:00,90.03,90.08,90.03,90.07,16700.0,80.5755,80.6202,80.5755,80.6113,16700.0
2014-06-18 14:50:00,90.1,90.15,90.09,90.13,33000.0,80.6381,80.6829,80.6292,80.665,33000.0
2014-06-18 14:55:00,90.14,90.2,90.13,90.18,7800.0,80.6739,80.7276,80.665,80.7097,7800.0
2014-06-18 15:00:00,90.18,90.28,90.18,90.25,27000.0,80.7097,80.7992,80.7097,80.7724,27000.0
2014-06-18 15:05:00,90.25,90.35,90.25,90.3,9300.0,80.7724,80.8619,80.7724,80.8171,9300.0
2014-06-18 15:10:00,90.3,90.3,90.24,90.24,5800.0,80.8171,80.8171,80.7634,80.7634,5800.0
2014-06-18 15:15:00,90.25,90.36,90.25,90.33,12700.0,80.7724,80.8708,80.7724,80.844,12700.0
2014-06-18 15:20:00,90.34,90.35,90.29,90.3,6900.0,80.8529,80.8619,80.8082,80.8171,6900.0
2014-06-18 15:25:00,90.29,90.34,90.27,90.34,19300.0,80.8082,80.8529,80.7903,80.8529,19300.0
2014-06-18 15:30:00,90.35,90.36,90.33,90.36,8800.0,80.8619,80.8708,80.844,80.8708,8800.0
2014-06-18 15:35:00,90.38,90.41,90.35,90.41,11400.0,80.8887,80.9156,80.8619,80.9156,11400.0
2014-06-18 15:40:00,90.41,90.52,90.39,90.49,17900.0,80.9156,81.014,80.8977,80.9872,17900.0
2014-06-18 15:45:00,90.49,90.53,90.47,90.49,37000.0,80.9872,81.023,80.9693,80.9872,37000.0
2014-06-18 15:50:00,90.51,90.52,90.48,90.5,14000.0,81.0051,81.014,80.9782,80.9961,14000.0
2014-06-18 15:55:00,90.49,90.52,90.48,90.49,15700.0,80.9872,81.014,80.9782,80.9872,15700.0
2014-06-19 09:30:00,90.53,90.65,90.53,90.61,31900.0,81.023,81.1304,81.023,81.0946,31900.0
2014-06-19 09:35:00,90.61,90.69,90.61,90.65,14900.0,81.0946,81.1662,81.0946,81.1304,14900.0
2014-06-19 09:40:00,90.65,90.7,90.65,90.7,11100.0,81.1304,81.1751,81.1304,81.1751,11100.0
2014-06-19 09:45:00,90.69,90.69,90.58,90.58,11100.0,81.1662,81.1662,81.0677,81.0677,11100.0
2014-06-19 09:50:00,90.57,90.57,90.54,90.55,9500.0,81.0588,81.0588,81.0319,81.0409,9500.0
2014-06-19 09:55:00,90.54,90.54,90.5,90.51,2100.0,81.0319,81.0319,80.9961,81.0051,2100.0
2014-06-19 10:00:00,90.54,90.6,90.5,90.52,5800.0,81.0319,81.0856,80.9961,81.014,5800.0
2014-06-19 10:05:00,90.51,90.56,90.46,90.56,4600.0,81.0051,81.0498,80.9603,81.0498,4600.0
2014-06-19 10:10:00,90.53,90.58,90.52,90.56,2800.0,81.023,81.0677,81.014,81.0498,2800.0
2014-06-19 10:15:00,90.57,90.6,90.53,90.53,6600.0,81.0588,81.0856,81.023,81.023,6600.0
2014-06-19 10:20:00,90.53,90.53,90.48,90.48,7100.0,81.023,81.023,80.9782,80.9782,7100.0
2014-06-19 10:25:00,90.47,90.53,90.45,90.52,8000.0,80.9693,81.023,80.9514,81.014,8000.0
2014-06-19 10:30:00,90.52,90.52,90.47,90.51,5400.0,81.014,81.014,80.9693,81.0051,5400.0
2014-06-19 10:35:00,90.49,90.52,90.47,90.47,10400.0,80.9872,81.014,80.9693,80.9693,10400.0
2014-06-19 10:40:00,90.5,90.56,90.48,90.56,5700.0,80.9961,81.0498,80.9782,81.0498,5700.0
2014-06-19 10:45:00,90.56,90.57,90.55,90.55,2300.0,81.0498,81.0588,81.0409,81.0409,2300.0
2014-06-19 10:50:00,90.55,90.55,90.47,90.49,7200.0,81.0409,81.0409,80.9693,80.9872,7200.0
2014-06-19 10:55:00,90.45,90.45,90.38,90.41,3700.0,80.9514,80.9514,80.8887,80.9156,3700.0
2014-06-19 11:00:00,90.41,90.43,90.4,90.41,28600.0,80.9156,80.9335,80.9066,80.9156,28600.0
2014-06-19 11:05:00,90.41,90.41,90.37,90.37,3600.0,80.9156,80.9156,80.8798,80.8798,3600.0
2014-06-19 11:10:00,90.38,90.41,90.37,90.39,5200.0,80.8887,80.9156,80.8798,80.8977,5200.0
2014-06-19 11:15:00,90.41,90.42,90.39,90.41,7000.0,80.9156,80.9245,80.8977,80.9156,7000.0
2014-06-19 11:20:00,90.41,90.44,90.39,90.39,4700.0,80.9156,80.9424,80.8977,80.8977,4700.0
2014-06-19 11:25:00,90.38,90.45,90.38,90.4,9000.0,80.8887,80.9514,80.8887,80.9066,9000.0
2014-06-19 11:30:00,90.38,90.44,90.38,90.41,6100.0,80.8887,80.9424,80.8887,80.9156,6100.0
2014-06-19 11:35:00,90.42,90.43,90.41,90.43,2000.0,80.9245,80.9335,80.9156,80.9335,2000.0
2014-06-19 11:40:00,90.44,90.46,90.43,90.45,3000.0,80.9424,80.9603,80.9335,80.9514,3000.0
2014-06-19 11:45:00,90.45,90.45,90.44,90.44,2200.0,80.9514,80.9514,80.9424,80.9424,2200.0
2014-06-19 11:50:00,90.44,90.44,90.4,90.4,7200.0,80.9424,80.9424,80.9066,80.9066,7200.0
2014-06-19 11:55:00,90.4,90.41,90.39,90.41,2600.0,80.9066,80.9156,80.8977,80.9156,2600.0
2014-06-19 12:00:00,90.42,90.44,90.4,90.44,4200.0,80.9245,80.9424,80.9066,80.9424,4200.0
2014-06-19 12:05:00,90.42,90.48,90.42,90.46,1900.0,80.9245,80.9782,80.9245,80.9603,1900.0
2014-06-19 12:10:00,90.45,90.46,90.43,90.45,2500.0,80.9514,80.9603,80.9335,80.9514,2500.0
2014-06-19 12:15:00,90.45,90.47,90.45,90.46,3100.0,80.9514,80.9693,80.9514,80.9603,3100.0
2014-06-19 12:20:00,90.46,90.46,90.44,90.45,2000.0,80.9603,80.9603,80.9424,80.9514,2000.0
2014-06-19 12:25:00,90.44,90.45,90.4,90.4,5500.0,80.9424,80.9514,80.9066,80.9066,5500.0
2014-06-19 12:30:00,90.39,90.42,90.38,90.41,6000.0,80.8977,80.9245,80.8887,80.9156,6000.0
2014-06-19 12:35:00,90.42,90.43,90.4,90.43,3800.0,80.9245,80.9335,80.9066,80.9335,3800.0
2014-06-19 12:40:00,90.44,90.45,90.42,90.42,3800.0,80.9424,80.9514,80.9245,80.9245,3800.0
2014-06-19 12:45:00,90.42,90.43,90.4,90.4,3000.0,80.9245,80.9335,80.9066,80.9066,3000.0
2014-06-19 12:50:00,90.41,90.41,90.37,90.37,1700.0,80.9156,80.9156,80.8798,80.8798,1700.0
2014-06-19 12:55:00,90.35,90.39,90.32,90.32,4100.0,80.8619,80.8977,80.835,80.835,4100.0
2014-06-19 13:00:00,90.34,90.35,90.32,90.33,1200.0,80.8529,80.8619,80.835,80.844,1200.0
2014-06-19 13:05:00,90.32,90.36,90.32,90.36,1500.0,80.835,80.8708,80.835,80.8708,1500.0
2014-06-19 13:10:00,90.36,90.37,90.27,90.27,11600.0,80.8708,80.8798,80.7903,80.7903,11600.0
2014-06-19 13:15:00,90.26,90.29,90.21,90.24,8200.0,80.7813,80.8082,80.7366,80.7634,8200.0
2014-06-19 13:20:00,90.23,90.27,90.23,90.27,8700.0,80.7545,80.7903,80.7545,80.7903,8700.0
2014-06-19 13:25:00,90.29,90.34,90.28,90.31,7700.0,80.8082,80.8529,80.7992,80.8261,7700.0
2014-06-19 13:30:00,90.31,90.33,90.27,90.31,27400.0,80.8261,80.844,80.7903,80.8261,27400.0
2014-06-19 13:35:00,90.31,90.36,90.31,90.31,6500.0,80.8261,80.8708,80.8261,80.8261,6500.0
2014-06-19 13:40:00,90.31,90.33,90.27,90.28,5300.0,80.8261,80.844,80.7903,80.7992,5300.0
2014-06-19 13:45:00,90.26,90.35,90.26,90.34,6000.0,80.7813,80.8619,80.7813,80.8529,6000.0
2014-06-19 13:50:00,90.35,90.36,90.33,90.34,6300.0,80.8619,80.8708,80.844,80.8529,6300.0
2014-06-19 13:55:00,90.34,90.36,90.3,90.35,27500.0,80.8529,80.8708,80.8171,80.8619,27500.0
2014-06-19 14:00:00,90.34,90.37,90.32,90.37,8800.0,80.8529,80.8798,80.835,80.8798,8800.0
2014-06-19 14:05:00,90.37,90.38,90.34,90.34,4100.0,80.8798,80.8887,80.8529,80.8529,4100.0
2014-06-19 14:10:00,90.34,90.4,90.34,90.4,5000.0,80.8529,80.9066,80.8529,80.9066,5000.0
2014-06-19 14:15:00,90.4,90.42,90.4,90.41,1700.0,80.9066,80.9245,80.9066,80.9156,1700.0
2014-06-19 14:20:00,90.41,90.45,90.41,90.44,9700.0,80.9156,80.9514,80.9156,80.9424,9700.0
2014-06-19 14:25:00,90.44,90.45,90.41,90.41,8700.0,80.9424,80.9514,80.9156,80.9156,8700.0
2014-06-19 14:30:00,90.4,90.4,90.37,90.38,17100.0,80.9066,80.9066,80.8798,80.8887,17100.0
2014-06-19 14:35:00,90.39,90.42,90.39,90.41,13400.0,80.8977,80.9245,80.8977,80.9156,13400.0
2014-06-19 14:40:00,90.41,90.43,90.4,90.43,24400.0,80.9156,80.9335,80.9066,80.9335,24400.0
2014-06-19 14:45:00,90.42,90.44,90.41,90.43,6800.0,80.9245,80.9424,80.9156,80.9335,6800.0
2014-06-19 14:50:00,90.43,90.43,90.42,90.42,6500.0,80.9335,80.9335,80.9245,80.9245,6500.0
2014-06-19 14:55:00,90.43,90.47,90.42,90.45,16300.0,80.9335,80.9693,80.9245,80.9514,16300.0
2014-06-19 15:00:00,90.46,90.49,90.45,90.49,10600.0,80.9603,80.9872,80.9514,80.9872,10600.0
2014-06-19 15:05:00,90.49,90.49,90.46,90.48,5800.0,80.9872,80.9872,80.9603,80.9782,5800.0
2014-06-19 15:10:00,90.48,90.51,90.48,90.5,4500.0,80.9782,81.0051,80.9782,80.9961,4500.0
2014-06-19 15:15:00,90.51,90.51,90.48,90.48,2700.0,81.0051,81.0051,80.9782,80.9782,2700.0
2014-06-19 15:20:00,90.48,90.52,90.46,90.51,5400.0,80.9782,81.014,80.9603,81.0051,5400.0
2014-06-19 15:25:00,90.5,90.52,90.49,90.51,15100.0,80.9961,81.014,80.9872,81.0051,15100.0
2014-06-19 15:30:00,90.51,90.53,90.49,90.49,16700.0,81.0051,81.023,80.9872,80.9872,16700.0
2014-06-19 15:35:00,90.49,90.5,90.47,90.5,25000.0,80.9872,80.9961,80.9693,80.9961,25000.0
2014-06-19 15:40:00,90.51,90.55,90.51,90.54,19700.0,81.0051,81.0409,81.0051,81.0319,19700.0
2014-06-19 15:45:00,90.54,90.54,90.49,90.49,14400.0,81.0319,81.0319,80.9872,80.9872,14400.0
2014-06-19 15:50:00,90.5,90.53,90.5,90.5,47200.0,80.9961,81.023,80.9961,80.9961,47200.0
2014-06-19 15:55:00,90.5,90.52,90.47,90.51,188700.0,80.9961,81.014,80.9693,81.0051,188700.0
2014-06-20 09:30:00,90.72,90.72,90.55,90.61,26300.0,81.193,81.193,81.0409,81.0946,26300.0
2014-06-20 09:35:00,90.62,90.63,90.53,90.6,21600.0,81.1035,81.1125,81.023,81.0856,21600.0
2014-06-20 09:40:00,90.59,90.6,90.55,90.56,9800.0,81.0767,81.0856,81.0409,81.0498,9800.0
2014-06-20 09:45:00,90.56,90.61,90.53,90.6,110600.0,81.0498,81.0946,81.023,81.0856,110600.0
2014-06-20 09:50:00,90.6,90.66,90.6,90.64,22100.0,81.0856,81.1393,81.0856,81.1214,22100.0
2014-06-20 09:55:00,90.64,90.66,90.59,90.59,35500.0,81.1214,81.1393,81.0767,81.0767,35500.0
2014-06-20 10:00:00,90.59,90.62,90.58,90.59,55900.0,81.0767,81.1035,81.0677,81.0767,55900.0
2014-06-20 10:05:00,90.6,90.61,90.56,90.58,8800.0,81.0856,81.0946,81.0498,81.0677,8800.0
2014-06-20 10:10:00,90.59,90.67,90.59,90.62,25200.0,81.0767,81.1483,81.0767,81.1035,25200.0
2014-06-20 10:15:00,90.62,90.64,90.56,90.57,14700.0,81.1035,81.1214,81.0498,81.0588,14700.0
2014-06-20 10:20:00,90.56,90.59,90.52,90.54,6800.0,81.0498,81.0767,81.014,81.0319,6800.0
2014-06-20 10:25:00,90.53,90.53,90.46,90.47,7800.0,81.023,81.023,80.9603,80.9693,7800.0
2014-06-20 10:30:00,90.48,90.52,90.48,90.51,13300.0,80.9782,81.014,80.9782,81.0051,13300.0
2014-06-20 10:35:00,90.51,90.55,90.5,90.55,3400.0,81.0051,81.0409,80.9961,81.0409,3400.0
2014-06-20 10:40:00,90.53,90.54,90.51,90.52,7200.0,81.023,81.0319,81.0051,81.014,7200.0
2014-06-20 10:45:00,90.52,90.54,90.51,90.51,11600.0,81.014,81.0319,81.0051,81.0051,11600.0
2014-06-20 10:50:00,90.52,90.54,90.51,90.54,1700.0,81.014,81.0319,81.0051,81.0319,1700.0
2014-06-20 10:55:00,90.55,90.6,90.55,90.59,7600.0,81.0409,81.0856,81.0409,81.0767,7600.0
2014-06-20 11:00:00,90.6,90.66,90.6,90.65,3500.0,81.0856,81.1393,81.0856,81.1304,3500.0
2014-06-20 11:05:00,90.62,90.62,90.6,90.61,1700.0,81.1035,81.1035,81.0856,81.0946,1700.0
2014-06-20 11:10:00,90.62,90.64,90.61,90.61,10100.0,81.1035,81.1214,81.0946,81.0946,10100.0
2014-06-20 11:15:00,90.62,90.63,90.62,90.63,5100.0,81.1035,81.1125,81.1035,81.1125,5100.0
2014-06-20 11:20:00,90.62,90.64,90.62,90.62,3900.0,81.1035,81.1214,81.1035,81.1035,3900.0
2014-06-20 11:25:00,90.62,90.63,90.58,90.58,15800.0,81.1035,81.1125,81.0677,81.0677,15800.0
2014-06-20 11:30:00,90.58,90.59,90.56,90.57,6500.0,81.0677,81.0767,81.0498,81.0588,6500.0
2014-06-20 11:35:00,90.58,90.61,90.57,90.59,3900.0,81.0677,81.0946,81.0588,81.0767,3900.0
2014-06-20 11:40:00,90.59,90.62,90.58,90.61,12200.0,81.0767,81.1035,81.0677,81.0946,12200.0
2014-06-20 11:45:00,90.62,90.63,90.6,90.61,11200.0,81.1035,81.1125,81.0856,81.0946,11200.0
2014-06-20 11:50:00,90.62,90.62,90.56,90.59,35600.0,81.1035,81.1035,81.0498,81.0767,35600.0
2014-06-20 11:55:00,90.58,90.58,90.56,90.58,3500.0,81.0677,81.0677,81.0498,81.0677,3500.0
2014-06-20 12:00:00,90.59,90.59,90.56,90.56,8500.0,81.0767,81.0767,81.0498,81.0498,8500.0
2014-06-20 12:05:00,90.56,90.56,90.53,90.55,11700.0,81.0498,81.0498,81.023,81.0409,11700.0
2014-06-20 12:10:00,90.56,90.57,90.55,90.55,7500.0,81.0498,81.0588,81.0409,81.0409,7500.0
2014-06-20 12:15:00,90.55,90.56,90.54,90.55,3700.0,81.0409,81.0498,81.0319,81.0409,3700.0
2014-06-20 12:20:00,90.55,90.55,90.53,90.53,4400.0,81.0409,81.0409,81.023,81.023,4400.0
2014-06-20 12:25:00,90.54,90.55,90.53,90.55,2400.0,81.0319,81.0409,81.023,81.0409,2400.0
2014-06-20 12:30:00,90.56,90.59,90.56,90.58,6300.0,81.0498,81.0767,81.0498,81.0677,6300.0
2014-06-20 12:35:00,90.58,90.59,90.55,90.55,6300.0,81.0677,81.0767,81.0409,81.0409,6300.0
2014-06-20 12:40:00,90.54,90.57,90.54,90.57,5100.0,81.0319,81.0588,81.0319,81.0588,5100.0
2014-06-20 12:45:00,90.57,90.57,90.54,90.56,8400.0,81.0588,81.0588,81.0319,81.0498,8400.0
2014-06-20 12:50:00,90.56,90.57,90.56,90.57,1300.0,81.0498,81.0588,81.0498,81.0588,1300.0
2014-06-20 12:55:00,90.58,90.59,90.57,90.58,3900.0,81.0677,81.0767,81.0588,81.0677,3900.0
2014-06-20 13:00:00,90.59,90.59,90.56,90.56,1900.0,81.0767,81.0767,81.0498,81.0498,1900.0
2014-06-20 13:05:00,90.55,90.58,90.55,90.57,19700.0,81.0409,81.0677,81.0409,81.0588,19700.0
2014-06-20 13:10:00,90.57,90.59,90.56,90.59,25100.0,81.0588,81.0767,81.0498,81.0767,25100.0
2014-06-20 13:15:00,90.59,90.59,90.57,90.58,5200.0,81.0767,81.0767,81.0588,81.0677,5200.0
2014-06-20 13:20:00,90.57,90.57,90.55,90.57,40400.0,81.0588,81.0588,81.0409,81.0588,40400.0
2014-06-20 13:25:00,90.56,90.58,90.56,90.57,15300.0,81.0498,81.0677,81.0498,81.0588,15300.0
2014-06-20 13:30:00,90.57,90.57,90.53,90.54,16700.0,81.0588,81.0588,81.023,81.0319,16700.0
2014-06-20 13:35:00,90.54,90.56,90.54,90.55,9600.0,81.0319,81.0498,81.0319,81.0409,9600.0
2014-06-20 13:40:00,90.56,90.56,90.53,90.53,16200.0,81.0498,81.0498,81.023,81.023,16200.0
2014-06-20 13:45:00,90.54,90.56,90.54,90.56,1400.0,81.0319,81.0498,81.0319,81.0498,1400.0
2014-06-20 13:50:00,90.55,90.59,90.55,90.59,11600.0,81.0409,81.0767,81.0409,81.0767,11600.0
2014-06-20 13:55:00,90.6,90.6,90.58,90.59,39100.0,81.0856,81.0856,81.0677,81.0767,39100.0
2014-06-20 14:00:00,90.58,90.59,90.56,90.56,5500.0,81.0677,81.0767,81.0498,81.0498,5500.0
2014-06-20 14:05:00,90.56,90.6,90.56,90.59,4200.0,81.0498,81.0856,81.0498,81.0767,4200.0
2014-06-20 14:10:00,90.59,90.61,90.59,90.61,3100.0,81.0767,81.0946,81.0767,81.0946,3100.0
2014-06-20 14:15:00,90.62,90.62,90.6,90.61,11000.0,81.1035,81.1035,81.0856,81.0946,11000.0
2014-06-20 14:20:00,90.62,90.62,90.6,90.61,13800.0,81.1035,81.1035,81.0856,81.0946,13800.0
2014-06-20 14:25:00,90.6,90.61,90.6,90.61,600.0,81.0856,81.0946,81.0856,81.0946,600.0
2014-06-20 14:30:00,90.6,90.61,90.57,90.57,88600.0,81.0856,81.0946,81.0588,81.0588,88600.0
2014-06-20 14:35:00,90.57,90.6,90.57,90.59,5000.0,81.0588,81.0856,81.0588,81.0767,5000.0
2014-06-20 14:40:00,90.59,90.59,90.57,90.57,6400.0,81.0767,81.0767,81.0588,81.0588,6400.0
2014-06-20 14:45:00,90.57,90.58,90.56,90.58,78900.0,81.0588,81.0677,81.0498,81.0677,78900.0
2014-06-20 14:50:00,90.58,90.58,90.56,90.56,8000.0,81.0677,81.0677,81.0498,81.0498,8000.0
2014-06-20 14:55:00,90.57,90.59,90.56,90.56,33400.0,81.0588,81.0767,81.0498,81.0498,33400.0
2014-06-20 15:00:00,90.56,90.57,90.55,90.55,4000.0,81.0498,81.0588,81.0409,81.0409,4000.0
2014-06-20 15:05:00,90.56,90.57,90.56,90.56,4700.0,81.0498,81.0588,81.0498,81.0498,4700.0
2014-06-20 15:10:00,90.57,90.58,90.57,90.58,10400.0,81.0588,81.0677,81.0588,81.0677,10400.0
2014-06-20 15:15:00,90.58,90.59,90.57,90.58,8300.0,81.0677,81.0767,81.0588,81.0677,8300.0
2014-06-20 15:20:00,90.58,90.59,90.57,90.58,2100.0,81.0677,81.0767,81.0588,81.0677,2100.0
2014-06-20 15:25:00,90.57,90.58,90.56,90.58,11400.0,81.0588,81.0677,81.0498,81.0677,11400.0
2014-06-20 15:30:00,90.59,90.65,90.59,90.65,55400.0,81.0767,81.1304,81.0767,81.1304,55400.0
2014-06-20 15:35:00,90.65,90.66,90.63,90.66,11900.0,81.1304,81.1393,81.1125,81.1393,11900.0
2014-06-20 15:40:00,90.66,90.66,90.64,90.65,12700.0,81.1393,81.1393,81.1214,81.1304,12700.0
2014-06-20 15:45:00,90.64,90.64,90.61,90.62,17900.0,81.1214,81.1214,81.0946,81.1035,17900.0
2014-06-20 15:50:00,90.62,90.67,90.62,90.64,22600.0,81.1035,81.1483,81.1035,81.1214,22600.0
2014-06-20 15:55:00,90.65,90.67,90.63,90.64,48500.0,81.1304,81.1483,81.1125,81.1214,48500.0
2014-06-23 09:30:00,90.65,90.65,90.6,90.6,7300.0,81.1304,81.1304,81.0856,81.0856,7300.0
2014-06-23 09:35:00,90.59,90.59,90.47,90.5,2200.0,81.0767,81.0767,80.9693,80.9961,2200.0
2014-06-23 09:40:00,90.53,90.61,90.53,90.57,6700.0,81.023,81.0946,81.023,81.0588,6700.0
2014-06-23 09:45:00,90.53,90.54,90.49,90.51,4600.0,81.023,81.0319,80.9872,81.0051,4600.0
2014-06-23 09:50:00,90.51,90.59,90.51,90.59,7900.0,81.0051,81.0767,81.0051,81.0767,7900.0
2014-06-23 09:55:00,90.58,90.6,90.55,90.6,5100.0,81.0677,81.0856,81.0409,81.0856,5100.0
2014-06-23 10:00:00,90.61,90.66,90.6,90.64,11300.0,81.0946,81.1393,81.0856,81.1214,11300.0
2014-06-23 10:05:00,90.63,90.64,90.58,90.61,2900.0,81.1125,81.1214,81.0677,81.0946,2900.0
2014-06-23 10:10:00,90.57,90.59,90.5,90.57,4000.0,81.0588,81.0767,80.9961,81.0588,4000.0
2014-06-23 10:15:00,90.55,90.63,90.55,90.63,4800.0,81.0409,81.1125,81.0409,81.1125,4800.0
2014-06-23 10:20:00,90.62,90.67,90.6,90.62,7900.0,81.1035,81.1483,81.0856,81.1035,7900.0
2014-06-23 10:25:00,90.63,90.63,90.54,90.56,10200.0,81.1125,81.1125,81.0319,81.0498,10200.0
2014-06-23 10:30:00,90.57,90.62,90.57,90.59,5200.0,81.0588,81.1035,81.0588,81.0767,5200.0
2014-06-23 10:35:00,90.58,90.6,90.57,90.57,11600.0,81.0677,81.0856,81.0588,81.0588,11600.0
2014-06-23 10:40:00,90.56,90.6,90.55,90.55,5900.0,81.0498,81.0856,81.0409,81.0409,5900.0
2014-06-23 10:45:00,90.55,90.6,90.53,90.53,10500.0,81.0409,81.0856,81.023,81.023,10500.0
2014-06-23 10:50:00,90.52,90.53,90.47,90.48,15300.0,81.014,81.023,80.9693,80.9782,15300.0
2014-06-23 10:55:00,90.48,90.53,90.47,90.51,40600.0,80.9782,81.023,80.9693,81.0051,40600.0
2014-06-23 11:00:00,90.51,90.55,90.5,90.53,5900.0,81.0051,81.0409,80.9961,81.023,5900.0
2014-06-23 11:05:00,90.54,90.54,90.51,90.53,2300.0,81.0319,81.0319,81.0051,81.023,2300.0
2014-06-23 11:10:00,90.55,90.56,90.51,90.51,4400.0,81.0409,81.0498,81.0051,81.0051,4400.0
2014-06-23 11:15:00,90.5,90.52,90.48,90.51,6900.0,80.9961,81.014,80.9782,81.0051,6900.0
2014-06-23 11:20:00,90.49,90.56,90.49,90.54,5200.0,80.9872,81.0498,80.9872,81.0319,5200.0
2014-06-23 11:25:00,90.51,90.51,90.44,90.46,10200.0,81.0051,81.0051,80.9424,80.9603,10200.0
2014-06-23 11:30:00,90.47,90.47,90.41,90.46,7600.0,80.9693,80.9693,80.9156,80.9603,7600.0
2014-06-23 11:35:00,90.46,90.47,90.42,90.46,18500.0,80.9603,80.9693,80.9245,80.9603,18500.0
2014-06-23 11:40:00,90.46,90.51,90.45,90.49,1900.0,80.9603,81.0051,80.9514,80.9872,1900.0
2014-06-23 11:45:00,90.48,90.5,90.47,90.47,3500.0,80.9782,80.9961,80.9693,80.9693,3500.0
2014-06-23 11:50:00,90.48,90.5,90.46,90.47,5400.0,80.9782,80.9961,80.9603,80.9693,5400.0
2014-06-23 11:55:00,90.46,90.49,90.46,90.46,2900.0,80.9603,80.9872,80.9603,80.9603,2900.0
2014-06-23 12:00:00,90.46,90.49,90.45,90.49,4400.0,80.9603,80.9872,80.9514,80.9872,4400.0
2014-06-23 12:05:00,90.48,90.51,90.48,90.5,28600.0,80.9782,81.0051,80.9782,80.9961,28600.0
2014-06-23 12:10:00,90.5,90.52,90.49,90.52,12200.0,80.9961,81.014,80.9872,81.014,12200.0
2014-06-23 12:15:00,90.52,90.54,90.51,90.54,4400.0,81.014,81.0319,81.0051,81.0319,4400.0
2014-06-23 12:20:00,90.52,90.54,90.51,90.54,3500.0,81.014,81.0319,81.0051,81.0319,3500.0
2014-06-23 12:25:00,90.54,90.55,90.53,90.55,1600.0,81.0319,81.0409,81.023,81.0409,1600.0
2014-06-23 12:30:00,90.55,90.6,90.55,90.58,9700.0,81.0409,81.0856,81.0409,81.0677,9700.0
2014-06-23 12:35:00,90.57,90.57,90.55,90.56,4000.0,81.0588,81.0588,81.0409,81.0498,4000.0
2014-06-23 12:40:00,90.56,90.58,90.56,90.57,5500.0,81.0498,81.0677,81.0498,81.0588,5500.0
2014-06-23 12:45:00,90.56,90.56,90.56,90.56,900.0,81.0498,81.0498,81.0498,81.0498,900.0
2014-06-23 12:50:00,90.56,90.56,90.54,90.56,2000.0,81.0498,81.0498,81.0319,81.0498,2000.0
2014-06-23 12:55:00,90.57,90.58,90.54,90.55,5900.0,81.0588,81.0677,81.0319,81.0409,5900.0
2014-06-23 13:00:00,90.56,90.57,90.55,90.56,4300.0,81.0498,81.0588,81.0409,81.0498,4300.0
2014-06-23 13:05:00,90.56,90.56,90.55,90.55,1100.0,81.0498,81.0498,81.0409,81.0409,1100.0
2014-06-23 13:10:00,90.55,90.55,90.51,90.51,3300.0,81.0409,81.0409,81.0051,81.0051,3300.0
2014-06-23 13:15:00,90.52,90.53,90.47,90.47,4900.0,81.014,81.023,80.9693,80.9693,4900.0
2014-06-23 13:20:00,90.46,90.5,90.45,90.45,16600.0,80.9603,80.9961,80.9514,80.9514,16600.0
2014-06-23 13:25:00,90.46,90.48,90.45,90.48,6200.0,80.9603,80.9782,80.9514,80.9782,6200.0
2014-06-23 13:30:00,90.48,90.48,90.45,90.46,16200.0,80.9782,80.9782,80.9514,80.9603,16200.0
2014-06-23 13:35:00,90.47,90.5,90.47,90.49,21600.0,80.9693,80.9961,80.9693,80.9872,21600.0
2014-06-23 13:40:00,90.5,90.5,90.48,90.48,23400.0,80.9961,80.9961,80.9782,80.9782,23400.0
2014-06-23 13:45:00,90.48,90.5,90.48,90.48,55300.0,80.9782,80.9961,80.9782,80.9782,55300.0
2014-06-23 13:50:00,90.48,90.54,90.48,90.53,13100.0,80.9782,81.0319,80.9782,81.023,13100.0
2014-06-23 13:55:00,90.53,90.54,90.51,90.52,45200.0,81.023,81.0319,81.0051,81.014,45200.0
2014-06-23 14:00:00,90.53,90.54,90.5,90.5,3700.0,81.023,81.0319,80.9961,80.9961,3700.0
2014-06-23 14:05:00,90.5,90.51,90.49,90.51,7000.0,80.9961,81.0051,80.9872,81.0051,7000.0
2014-06-23 14:10:00,90.5,90.55,90.49,90.54,23400.0,80.9961,81.0409,80.9872,81.0319,23400.0
2014-06-23 14:15:00,90.55,90.56,90.55,90.55,4800.0,81.0409,81.0498,81.0409,81.0409,4800.0
2014-06-23 14:20:00,90.55,90.57,90.55,90.57,6000.0,81.0409,81.0588,81.0409,81.0588,6000.0
2014-06-23 14:25:00,90.56,90.56,90.51,90.54,12800.0,81.0498,81.0498,81.0051,81.0319,12800.0
2014-06-23 14:30:00,90.54,90.55,90.53,90.53,1800.0,81.0319,81.0409,81.023,81.023,1800.0
2014-06-23 14:35:00,90.52,90.53,90.51,90.52,5300.0,81.014,81.023,81.0051,81.014,5300.0
2014-06-23 14:40:00,90.53,90.54,90.51,90.52,10800.0,81.023,81.0319,81.0051,81.014,10800.0
2014-06-23 14:45:00,90.53,90.54,90.5,90.51,5100.0,81.023,81.0319,80.9961,81.0051,5100.0
2014-06-23 14:50:00,90.51,90.53,90.48,90.52,29200.0,81.0051,81.023,80.9782,81.014,29200.0
2014-06-23 14:55:00,90.52,90.55,90.52,90.55,12900.0,81.014,81.0409,81.014,81.0409,12900.0
2014-06-23 15:00:00,90.55,90.56,90.53,90.54,14500.0,81.0409,81.0498,81.023,81.0319,14500.0
2014-06-23 15:05:00,90.53,90.55,90.51,90.51,6900.0,81.023,81.0409,81.0051,81.0051,6900.0
2014-06-23 15:10:00,90.5,90.5,90.48,90.49,15300.0,80.9961,80.9961,80.9782,80.9872,15300.0
2014-06-23 15:15:00,90.51,90.52,90.51,90.52,5500.0,81.0051,81.014,81.0051,81.014,5500.0
2014-06-23 15:20:00,90.52,90.54,90.51,90.51,11800.0,81.014,81.0319,81.0051,81.0051,11800.0
2014-06-23 15:25:00,90.51,90.52,90.5,90.52,7400.0,81.0051,81.014,80.9961,81.014,7400.0
2014-06-23 15:30:00,90.53,90.56,90.53,90.55,4700.0,81.023,81.0498,81.023,81.0409,4700.0
2014-06-23 15:35:00,90.55,90.55,90.53,90.54,4100.0,81.0409,81.0409,81.023,81.0319,4100.0
2014-06-23 15:40:00,90.55,90.56,90.53,90.53,10300.0,81.0409,81.0498,81.023,81.023,10300.0
2014-06-23 15:45:00,90.53,90.58,90.53,90.56,21400.0,81.023,81.0677,81.023,81.0498,21400.0
2014-06-23 15:50:00,90.57,90.59,90.57,90.57,19600.0,81.0588,81.0767,81.0588,81.0588,19600.0
2014-06-23 15:55:00,90.58,90.6,90.57,90.58,19700.0,81.0677,81.0856,81.0588,81.0677,19700.0
2014-06-24 09:30:00,90.48,90.56,90.44,90.55,17500.0,80.9782,81.0498,80.9424,81.0409,17500.0
2014-06-24 09:35:00,90.56,90.59,90.54,90.54,8300.0,81.0498,81.0767,81.0319,81.0319,8300.0
2014-06-24 09:40:00,90.53,90.55,90.52,90.55,10600.0,81.023,81.0409,81.014,81.0409,10600.0
2014-06-24 09:45:00,90.55,90.6,90.55,90.56,23200.0,81.0409,81.0856,81.0409,81.0498,23200.0
2014-06-24 09:50:00,90.56,90.57,90.52,90.52,17900.0,81.0498,81.0588,81.014,81.014,17900.0
2014-06-24 09:55:00,90.52,90.54,90.49,90.51,15500.0,81.014,81.0319,80.9872,81.0051,15500.0
2014-06-24 10:00:00,90.52,90.63,90.52,90.61,29700.0,81.014,81.1125,81.014,81.0946,29700.0
2014-06-24 10:05:00,90.63,90.73,90.62,90.66,33600.0,81.1125,81.202,81.1035,81.1393,33600.0
2014-06-24 10:10:00,90.69,90.7,90.66,90.67,17400.0,81.1662,81.1751,81.1393,81.1483,17400.0
2014-06-24 10:15:00,90.68,90.71,90.64,90.7,88100.0,81.1572,81.1841,81.1214,81.1751,88100.0
2014-06-24 10:20:00,90.7,90.77,90.7,90.76,17700.0,81.1751,81.2378,81.1751,81.2288,17700.0
2014-06-24 10:25:00,90.76,90.81,90.73,90.81,24400.0,81.2288,81.2736,81.202,81.2736,24400.0
2014-06-24 10:30:00,90.81,90.85,90.81,90.84,10600.0,81.2736,81.3094,81.2736,81.3004,10600.0
2014-06-24 10:35:00,90.84,90.89,90.84,90.88,29500.0,81.3004,81.3452,81.3004,81.3362,29500.0
2014-06-24 10:40:00,90.88,90.9,90.87,90.87,6700.0,81.3362,81.3541,81.3273,81.3273,6700.0
2014-06-24 10:45:00,90.87,90.88,90.85,90.85,4600.0,81.3273,81.3362,81.3094,81.3094,4600.0
2014-06-24 10:50:00,90.86,90.87,90.86,90.87,6700.0,81.3183,81.3273,81.3183,81.3273,6700.0
2014-06-24 10:55:00,90.87,90.89,90.87,90.89,5500.0,81.3273,81.3452,81.3273,81.3452,5500.0
2014-06-24 11:00:00,90.89,90.92,90.89,90.92,6400.0,81.3452,81.372,81.3452,81.372,6400.0
2014-06-24 11:05:00,90.91,90.91,90.86,90.88,9100.0,81.3631,81.3631,81.3183,81.3362,9100.0
2014-06-24 11:10:00,90.87,90.88,90.86,90.87,11300.0,81.3273,81.3362,81.3183,81.3273,11300.0
2014-06-24 11:15:00,90.88,90.89,90.87,90.88,11800.0,81.3362,81.3452,81.3273,81.3362,11800.0
2014-06-24 11:20:00,90.88,90.89,90.88,90.89,5700.0,81.3362,81.3452,81.3362,81.3452,5700.0
2014-06-24 11:25:00,90.89,90.9,90.87,90.88,7600.0,81.3452,81.3541,81.3273,81.3362,7600.0
2014-06-24 11:30:00,90.89,90.89,90.86,90.86,2800.0,81.3452,81.3452,81.3183,81.3183,2800.0
2014-06-24 11:35:00,90.87,90.87,90.85,90.85,5100.0,81.3273,81.3273,81.3094,81.3094,5100.0
2014-06-24 11:40:00,90.84,90.86,90.84,90.85,7400.0,81.3004,81.3183,81.3004,81.3094,7400.0
2014-06-24 11:45:00,90.86,90.87,90.84,90.84,7000.0,81.3183,81.3273,81.3004,81.3004,7000.0
2014-06-24 11:50:00,90.85,90.85,90.84,90.85,6900.0,81.3094,81.3094,81.3004,81.3094,6900.0
2014-06-24 11:55:00,90.85,90.87,90.85,90.87,9600.0,81.3094,81.3273,81.3094,81.3273,9600.0
2014-06-24 12:00:00,90.86,90.88,90.86,90.87,5600.0,81.3183,81.3362,81.3183,81.3273,5600.0
2014-06-24 12:05:00,90.86,90.86,90.84,90.86,12000.0,81.3183,81.3183,81.3004,81.3183,12000.0
2014-06-24 12:10:00,90.85,90.85,90.85,90.85,2300.0,81.3094,81.3094,81.3094,81.3094,2300.0
2014-06-24 12:15:00,90.85,90.85,90.83,90.84,15600.0,81.3094,81.3094,81.2915,81.3004,15600.0
2014-06-24 12:20:00,90.84,90.85,90.83,90.83,7500.0,81.3004,81.3094,81.2915,81.2915,7500.0
2014-06-24 12:25:00,90.83,90.87,90.83,90.87,12200.0,81.2915,81.3273,81.2915,81.3273,12200.0
2014-06-24 12:30:00,90.87,90.87,90.84,90.87,6000.0,81.3273,81.3273,81.3004,81.3273,6000.0
2014-06-24 12:35:00,90.87,90.88,90.86,90.88,6600.0,81.3273,81.3362,81.3183,81.3362,6600.0
2014-06-24 12:40:00,90.88,90.88,90.86,90.87,3900.0,81.3362,81.3362,81.3183,81.3273,3900.0
2014-06-24 12:45:00,90.87,90.87,90.84,90.85,4100.0,81.3273,81.3273,81.3004,81.3094,4100.0
2014-06-24 12:50:00,90.85,90.85,90.83,90.83,1600.0,81.3094,81.3094,81.2915,81.2915,1600.0
2014-06-24 12:55:00,90.83,90.83,90.77,90.78,8900.0,81.2915,81.2915,81.2378,81.2467,8900.0
2014-06-24 13:00:00,90.78,90.78,90.69,90.7,13100.0,81.2467,81.2467,81.1662,81.1751,13100.0
2014-06-24 13:05:00,90.69,90.69,90.65,90.68,14200.0,81.1662,81.1662,81.1304,81.1572,14200.0
2014-06-24 13:10:00,90.67,90.69,90.6,90.61,11700.0,81.1483,81.1662,81.0856,81.0946,11700.0
2014-06-24 13:15:00,90.6,90.6,90.54,90.55,7500.0,81.0856,81.0856,81.0319,81.0409,7500.0
2014-06-24 13:20:00,90.55,90.55,90.52,90.54,18400.0,81.0409,81.0409,81.014,81.0319,18400.0
2014-06-24 13:25:00,90.54,90.63,90.54,90.62,16400.0,81.0319,81.1125,81.0319,81.1035,16400.0
2014-06-24 13:30:00,90.61,90.66,90.61,90.66,5900.0,81.0946,81.1393,81.0946,81.1393,5900.0
2014-06-24 13:35:00,90.65,90.66,90.63,90.66,7600.0,81.1304,81.1393,81.1125,81.1393,7600.0
2014-06-24 13:40:00,90.66,90.66,90.62,90.62,8500.0,81.1393,81.1393,81.1035,81.1035,8500.0
2014-06-24 13:45:00,90.63,90.63,90.58,90.59,5600.0,81.1125,81.1125,81.0677,81.0767,5600.0
2014-06-24 13:50:00,90.6,90.61,90.56,90.57,16600.0,81.0856,81.0946,81.0498,81.0588,16600.0
2014-06-24 13:55:00,90.57,90.58,90.51,90.51,9800.0,81.0588,81.0677,81.0051,81.0051,9800.0
2014-06-24 14:00:00,90.51,90.59,90.5,90.58,36900.0,81.0051,81.0767,80.9961,81.0677,36900.0
2014-06-24 14:05:00,90.58,90.58,90.54,90.56,14800.0,81.0677,81.0677,81.0319,81.0498,14800.0
2014-06-24 14:10:00,90.56,90.63,90.56,90.63,11800.0,81.0498,81.1125,81.0498,81.1125,11800.0
2014-06-24 14:15:00,90.62,90.63,90.58,90.58,24000.0,81.1035,81.1125,81.0677,81.0677,24000.0
2014-06-24 14:20:00,90.58,90.6,90.53,90.53,23500.0,81.0677,81.0856,81.023,81.023,23500.0
2014-06-24 14:25:00,90.53,90.54,90.43,90.45,17100.0,81.023,81.0319,80.9335,80.9514,17100.0
2014-06-24 14:30:00,90.45,90.46,90.38,90.38,18700.0,80.9514,80.9603,80.8887,80.8887,18700.0
2014-06-24 14:35:00,90.38,90.44,90.38,90.43,20300.0,80.8887,80.9424,80.8887,80.9335,20300.0
2014-06-24 14:40:00,90.43,90.47,90.41,90.47,15600.0,80.9335,80.9693,80.9156,80.9693,15600.0
2014-06-24 14:45:00,90.46,90.5,90.44,90.48,17200.0,80.9603,80.9961,80.9424,80.9782,17200.0
2014-06-24 14:50:00,90.48,90.48,90.41,90.46,20200.0,80.9782,80.9782,80.9156,80.9603,20200.0
2014-06-24 14:55:00,90.47,90.51,90.45,90.45,36500.0,80.9693,81.0051,80.9514,80.9514,36500.0
2014-06-24 15:00:00,90.45,90.45,90.3,90.34,37500.0,80.9514,80.9514,80.8171,80.8529,37500.0
2014-06-24 15:05:00,90.35,90.35,90.25,90.25,34000.0,80.8619,80.8619,80.7724,80.7724,34000.0
2014-06-24 15:10:00,90.24,90.24,90.12,90.15,32300.0,80.7634,80.7634,80.656,80.6829,32300.0
2014-06-24 15:15:00,90.14,90.17,90.14,90.15,12200.0,80.6739,80.7008,80.6739,80.6829,12200.0
2014-06-24 15:20:00,90.13,90.13,90.06,90.08,24400.0,80.665,80.665,80.6023,80.6202,24400.0
2014-06-24 15:25:00,90.07,90.15,90.04,90.09,17100.0,80.6113,80.6829,80.5844,80.6292,17100.0
2014-06-24 15:30:00,90.09,90.16,90.05,90.06,25900.0,80.6292,80.6918,80.5934,80.6023,25900.0
2014-06-24 15:35:00,90.07,90.09,89.98,89.98,22600.0,80.6113,80.6292,80.5307,80.5307,22600.0
2014-06-24 15:40:00,89.98,90.12,89.98,90.12,17600.0,80.5307,80.656,80.5307,80.656,17600.0
2014-06-24 15:45:00,90.12,90.17,90.1,90.16,8500.0,80.656,80.7008,80.6381,80.6918,8500.0
2014-06-24 15:50:00,90.15,90.17,90.09,90.11,17700.0,80.6829,80.7008,80.6292,80.6471,17700.0
2014-06-24 15:55:00,90.11,90.17,90.08,90.09,92900.0,80.6471,80.7008,80.6202,80.6292,92900.0
2014-06-25 09:30:00,89.9,90.13,89.9,90.13,12100.0,80.4591,80.665,80.4591,80.665,12100.0
2014-06-25 09:35:00,90.11,90.24,90.11,90.22,40700.0,80.6471,80.7634,80.6471,80.7455,40700.0
2014-06-25 09:40:00,90.22,90.3,90.19,90.3,9300.0,80.7455,80.8171,80.7187,80.8171,9300.0
2014-06-25 09:45:00,90.32,90.33,90.24,90.27,11900.0,80.835,80.844,80.7634,80.7903,11900.0
2014-06-25 09:50:00,90.3,90.38,90.29,90.35,20200.0,80.8171,80.8887,80.8082,80.8619,20200.0
2014-06-25 09:55:00,90.35,90.36,90.25,90.25,6900.0,80.8619,80.8708,80.7724,80.7724,6900.0
2014-06-25 10:00:00,90.25,90.28,90.18,90.2,12900.0,80.7724,80.7992,80.7097,80.7276,12900.0
2014-06-25 10:05:00,90.19,90.23,90.16,90.23,9700.0,80.7187,80.7545,80.6918,80.7545,9700.0
2014-06-25 10:10:00,90.25,90.4,90.21,90.36,16500.0,80.7724,80.9066,80.7366,80.8708,16500.0
2014-06-25 10:15:00,90.36,90.36,90.22,90.24,13400.0,80.8708,80.8708,80.7455,80.7634,13400.0
2014-06-25 10:20:00,90.25,90.31,90.18,90.18,16400.0,80.7724,80.8261,80.7097,80.7097,16400.0
2014-06-25 10:25:00,90.18,90.26,90.18,90.25,7400.0,80.7097,80.7813,80.7097,80.7724,7400.0
2014-06-25 10:30:00,90.23,90.3,90.22,90.24,16400.0,80.7545,80.8171,80.7455,80.7634,16400.0
2014-06-25 10:35:00,90.24,90.24,90.19,90.21,11600.0,80.7634,80.7634,80.7187,80.7366,11600.0
2014-06-25 10:40:00,90.2,90.3,90.19,90.3,19200.0,80.7276,80.8171,80.7187,80.8171,19200.0
2014-06-25 10:45:00,90.3,90.34,90.27,90.3,100900.0,80.8171,80.8529,80.7903,80.8171,100900.0
2014-06-25 10:50:00,90.32,90.38,90.31,90.37,12700.0,80.835,80.8887,80.8261,80.8798,12700.0
2014-06-25 10:55:00,90.37,90.48,90.35,90.47,30500.0,80.8798,80.9782,80.8619,80.9693,30500.0
2014-06-25 11:00:00,90.47,90.48,90.43,90.45,10500.0,80.9693,80.9782,80.9335,80.9514,10500.0
2014-06-25 11:05:00,90.45,90.46,90.43,90.45,8900.0,80.9514,80.9603,80.9335,80.9514,8900.0
2014-06-25 11:10:00,90.45,90.5,90.45,90.48,8900.0,80.9514,80.9961,80.9514,80.9782,8900.0
2014-06-25 11:15:00,90.48,90.48,90.39,90.39,19100.0,80.9782,80.9782,80.8977,80.8977,19100.0
2014-06-25 11:20:00,90.39,90.45,90.39,90.45,11600.0,80.8977,80.9514,80.8977,80.9514,11600.0
2014-06-25 11:25:00,90.45,90.5,90.42,90.43,16200.0,80.9514,80.9961,80.9245,80.9335,16200.0
2014-06-25 11:30:00,90.45,90.46,90.41,90.42,9700.0,80.9514,80.9603,80.9156,80.9245,9700.0
2014-06-25 11:35:00,90.42,90.42,90.34,90.36,8300.0,80.9245,80.9245,80.8529,80.8708,8300.0
2014-06-25 11:40:00,90.37,90.41,90.37,90.41,7600.0,80.8798,80.9156,80.8798,80.9156,7600.0
2014-06-25 11:45:00,90.4,90.4,90.31,90.32,8400.0,80.9066,80.9066,80.8261,80.835,8400.0
2014-06-25 11:50:00,90.32,90.37,90.32,90.36,15800.0,80.835,80.8798,80.835,80.8708,15800.0
2014-06-25 11:55:00,90.36,90.41,90.35,90.39,7600.0,80.8708,80.9156,80.8619,80.8977,7600.0
2014-06-25 12:00:00,90.38,90.44,90.38,90.39,7500.0,80.8887,80.9424,80.8887,80.8977,7500.0
2014-06-25 12:05:00,90.38,90.41,90.37,90.4,7600.0,80.8887,80.9156,80.8798,80.9066,7600.0
2014-06-25 12:10:00,90.39,90.39,90.37,90.37,5200.0,80.8977,80.8977,80.8798,80.8798,5200.0
2014-06-25 12:15:00,90.37,90.44,90.37,90.4,11400.0,80.8798,80.9424,80.8798,80.9066,11400.0
2014-06-25 12:20:00,90.4,90.43,90.39,90.41,18100.0,80.9066,80.9335,80.8977,80.9156,18100.0
2014-06-25 12:25:00,90.4,90.42,90.38,90.42,6700.0,80.9066,80.9245,80.8887,80.9245,6700.0
2014-06-25 12:30:00,90.42,90.45,90.42,90.43,8800.0,80.9245,80.9514,80.9245,80.9335,8800.0
2014-06-25 12:35:00,90.42,90.44,90.41,90.42,4200.0,80.9245,80.9424,80.9156,80.9245,4200.0
2014-06-25 12:40:00,90.42,90.44,90.41,90.43,9300.0,80.9245,80.9424,80.9156,80.9335,9300.0
2014-06-25 12:45:00,90.43,90.43,90.4,90.41,6400.0,80.9335,80.9335,80.9066,80.9156,6400.0
2014-06-25 12:50:00,90.42,90.42,90.4,90.4,5100.0,80.9245,80.9245,80.9066,80.9066,5100.0
2014-06-25 12:55:00,90.4,90.41,90.38,90.39,8400.0,80.9066,80.9156,80.8887,80.8977,8400.0
2014-06-25 13:00:00,90.4,90.51,90.4,90.51,8900.0,80.9066,81.0051,80.9066,81.0051,8900.0
2014-06-25 13:05:00,90.51,90.52,90.47,90.47,10500.0,81.0051,81.014,80.9693,80.9693,10500.0
2014-06-25 13:10:00,90.47,90.47,90.45,90.46,4600.0,80.9693,80.9693,80.9514,80.9603,4600.0
2014-06-25 13:15:00,90.47,90.47,90.42,90.45,8300.0,80.9693,80.9693,80.9245,80.9514,8300.0
2014-06-25 13:20:00,90.45,90.5,90.45,90.47,34200.0,80.9514,80.9961,80.9514,80.9693,34200.0
2014-06-25 13:25:00,90.46,90.48,90.44,90.45,5800.0,80.9603,80.9782,80.9424,80.9514,5800.0
2014-06-25 13:30:00,90.45,90.47,90.44,90.46,9400.0,80.9514,80.9693,80.9424,80.9603,9400.0
2014-06-25 13:35:00,90.46,90.47,90.45,90.46,10100.0,80.9603,80.9693,80.9514,80.9603,10100.0
2014-06-25 13:40:00,90.47,90.48,90.44,90.48,9600.0,80.9693,80.9782,80.9424,80.9782,9600.0
2014-06-25 13:45:00,90.47,90.47,90.46,90.46,4000.0,80.9693,80.9693,80.9603,80.9603,4000.0
2014-06-25 13:50:00,90.47,90.53,90.47,90.53,10800.0,80.9693,81.023,80.9693,81.023,10800.0
2014-06-25 13:55:00,90.53,90.59,90.52,90.57,11500.0,81.023,81.0767,81.014,81.0588,11500.0
2014-06-25 14:00:00,90.56,90.56,90.53,90.55,15300.0,81.0498,81.0498,81.023,81.0409,15300.0
2014-06-25 14:05:00,90.55,90.56,90.53,90.54,4400.0,81.0409,81.0498,81.023,81.0319,4400.0
2014-06-25 14:10:00,90.54,90.57,90.52,90.56,9300.0,81.0319,81.0588,81.014,81.0498,9300.0
2014-06-25 14:15:00,90.56,90.57,90.54,90.57,17800.0,81.0498,81.0588,81.0319,81.0588,17800.0
2014-06-25 14:20:00,90.57,90.62,90.57,90.59,8000.0,81.0588,81.1035,81.0588,81.0767,8000.0
2014-06-25 14:25:00,90.6,90.62,90.59,90.6,5500.0,81.0856,81.1035,81.0767,81.0856,5500.0
2014-06-25 14:30:00,90.6,90.62,90.58,90.62,7700.0,81.0856,81.1035,81.0677,81.1035,7700.0
2014-06-25 14:35:00,90.62,90.62,90.6,90.6,4700.0,81.1035,81.1035,81.0856,81.0856,4700.0
2014-06-25 14:40:00,90.61,90.62,90.58,90.58,11300.0,81.0946,81.1035,81.0677,81.0677,11300.0
2014-06-25 14:45:00,90.58,90.58,90.54,90.56,11400.0,81.0677,81.0677,81.0319,81.0498,11400.0
2014-06-25 14:50:00,90.55,90.61,90.55,90.58,9900.0,81.0409,81.0946,81.0409,81.0677,9900.0
2014-06-25 14:55:00,90.58,90.59,90.54,90.55,11300.0,81.0677,81.0767,81.0319,81.0409,11300.0
2014-06-25 15:00:00,90.55,90.56,90.52,90.53,19200.0,81.0409,81.0498,81.014,81.023,19200.0
2014-06-25 15:05:00,90.53,90.56,90.52,90.55,11400.0,81.023,81.0498,81.014,81.0409,11400.0
2014-06-25 15:10:00,90.55,90.59,90.52,90.57,12300.0,81.0409,81.0767,81.014,81.0588,12300.0
2014-06-25 15:15:00,90.57,90.59,90.56,90.59,20100.0,81.0588,81.0767,81.0498,81.0767,20100.0
2014-06-25 15:20:00,90.59,90.63,90.59,90.62,13300.0,81.0767,81.1125,81.0767,81.1035,13300.0
2014-06-25 15:25:00,90.62,90.65,90.62,90.63,38400.0,81.1035,81.1304,81.1035,81.1125,38400.0
2014-06-25 15:30:00,90.64,90.67,90.63,90.66,34600.0,81.1214,81.1483,81.1125,81.1393,34600.0
2014-06-25 15:35:00,90.67,90.71,90.67,90.71,24800.0,81.1483,81.1841,81.1483,81.1841,24800.0
2014-06-25 15:40:00,90.71,90.74,90.7,90.74,32300.0,81.1841,81.2109,81.1751,81.2109,32300.0
2014-06-25 15:45:00,90.74,90.77,90.71,90.71,222200.0,81.2109,81.2378,81.1841,81.1841,222200.0
2014-06-25 15:50:00,90.72,90.73,90.69,90.69,35800.0,81.193,81.202,81.1662,81.1662,35800.0
2014-06-25 15:55:00,90.69,90.72,90.66,90.67,75000.0,81.1662,81.193,81.1393,81.1483,75000.0
2014-06-26 09:30:00,90.63,90.69,90.52,90.56,23700.0,81.1125,81.1662,81.014,81.0498,23700.0
2014-06-26 09:35:00,90.55,90.59,90.49,90.5,16900.0,81.0409,81.0767,80.9872,80.9961,16900.0
2014-06-26 09:40:00,90.48,90.49,90.31,90.33,45800.0,80.9782,80.9872,80.8261,80.844,45800.0
2014-06-26 09:45:00,90.29,90.29,90.11,90.11,37800.0,80.8082,80.8082,80.6471,80.6471,37800.0
2014-06-26 09:50:00,90.1,90.12,89.99,90.11,16600.0,80.6381,80.656,80.5397,80.6471,16600.0
2014-06-26 09:55:00,90.09,90.19,90.06,90.16,28600.0,80.6292,80.7187,80.6023,80.6918,28600.0
2014-06-26 10:00:00,90.15,90.2,90.13,90.2,11100.0,80.6829,80.7276,80.665,80.7276,11100.0
2014-06-26 10:05:00,90.19,90.21,90.13,90.18,4100.0,80.7187,80.7366,80.665,80.7097,4100.0
2014-06-26 10:10:00,90.22,90.25,90.18,90.18,9200.0,80.7455,80.7724,80.7097,80.7097,9200.0
2014-06-26 10:15:00,90.17,90.29,90.17,90.28,3700.0,80.7008,80.8082,80.7008,80.7992,3700.0
2014-06-26 10:20:00,90.29,90.37,90.27,90.3,7100.0,80.8082,80.8798,80.7903,80.8171,7100.0
2014-06-26 10:25:00,90.3,90.31,90.25,90.3,6100.0,80.8171,80.8261,80.7724,80.8171,6100.0
2014-06-26 10:30:00,90.3,90.3,90.22,90.25,6800.0,80.8171,80.8171,80.7455,80.7724,6800.0
2014-06-26 10:35:00,90.25,90.28,90.18,90.21,11700.0,80.7724,80.7992,80.7097,80.7366,11700.0
2014-06-26 10:40:00,90.22,90.26,90.15,90.26,10400.0,80.7455,80.7813,80.6829,80.7813,10400.0
2014-06-26 10:45:00,90.24,90.29,90.22,90.24,4100.0,80.7634,80.8082,80.7455,80.7634,4100.0
2014-06-26 10:50:00,90.24,90.3,90.24,90.24,11300.0,80.7634,80.8171,80.7634,80.7634,11300.0
2014-06-26 10:55:00,90.23,90.27,90.21,90.24,9000.0,80.7545,80.7903,80.7366,80.7634,9000.0
2014-06-26 11:00:00,90.26,90.37,90.26,90.37,22200.0,80.7813,80.8798,80.7813,80.8798,22200.0
2014-06-26 11:05:00,90.39,90.39,90.31,90.32,5800.0,80.8977,80.8977,80.8261,80.835,5800.0
2014-06-26 11:10:00,90.33,90.33,90.3,90.3,9800.0,80.844,80.844,80.8171,80.8171,9800.0
2014-06-26 11:15:00,90.29,90.3,90.22,90.25,14000.0,80.8082,80.8171,80.7455,80.7724,14000.0
2014-06-26 11:20:00,90.25,90.33,90.25,90.33,16400.0,80.7724,80.844,80.7724,80.844,16400.0
2014-06-26 11:25:00,90.34,90.34,90.28,90.29,5600.0,80.8529,80.8529,80.7992,80.8082,5600.0
2014-06-26 11:30:00,90.31,90.33,90.26,90.31,12200.0,80.8261,80.844,80.7813,80.8261,12200.0
2014-06-26 11:35:00,90.31,90.37,90.31,90.34,8400.0,80.8261,80.8798,80.8261,80.8529,8400.0
2014-06-26 11:40:00,90.34,90.37,90.32,90.37,19100.0,80.8529,80.8798,80.835,80.8798,19100.0
2014-06-26 11:45:00,90.37,90.37,90.33,90.36,8500.0,80.8798,80.8798,80.844,80.8708,8500.0
2014-06-26 11:50:00,90.37,90.38,90.31,90.38,17300.0,80.8798,80.8887,80.8261,80.8887,17300.0
2014-06-26 11:55:00,90.36,90.38,90.35,90.37,7600.0,80.8708,80.8887,80.8619,80.8798,7600.0
2014-06-26 12:00:00,90.38,90.38,90.37,90.38,3700.0,80.8887,80.8887,80.8798,80.8887,3700.0
2014-06-26 12:05:00,90.37,90.37,90.32,90.34,10000.0,80.8798,80.8798,80.835,80.8529,10000.0
2014-06-26 12:10:00,90.34,90.35,90.29,90.33,4600.0,80.8529,80.8619,80.8082,80.844,4600.0
2014-06-26 12:15:00,90.33,90.34,90.3,90.3,13400.0,80.844,80.8529,80.8171,80.8171,13400.0
2014-06-26 12:20:00,90.33,90.33,90.31,90.31,1200.0,80.844,80.844,80.8261,80.8261,1200.0
2014-06-26 12:25:00,90.31,90.31,90.26,90.3,2800.0,80.8261,80.8261,80.7813,80.8171,2800.0
2014-06-26 12:30:00,90.29,90.34,90.28,90.34,4600.0,80.8082,80.8529,80.7992,80.8529,4600.0
2014-06-26 12:35:00,90.34,90.34,90.3,90.32,2000.0,80.8529,80.8529,80.8171,80.835,2000.0
2014-06-26 12:40:00,90.29,90.31,90.29,90.3,3200.0,80.8082,80.8261,80.8082,80.8171,3200.0
2014-06-26 12:45:00,90.31,90.32,90.26,90.28,5700.0,80.8261,80.835,80.7813,80.7992,5700.0
2014-06-26 12:50:00,90.29,90.3,90.28,90.28,2700.0,80.8082,80.8171,80.7992,80.7992,2700.0
2014-06-26 12:55:00,90.29,90.29,90.26,90.26,1800.0,80.8082,80.8082,80.7813,80.7813,1800.0
2014-06-26 13:00:00,90.27,90.3,90.27,90.3,3700.0,80.7903,80.8171,80.7903,80.8171,3700.0
2014-06-26 13:05:00,90.3,90.32,90.27,90.32,16000.0,80.8171,80.835,80.7903,80.835,16000.0
2014-06-26 13:10:00,90.32,90.33,90.3,90.31,12400.0,80.835,80.844,80.8171,80.8261,12400.0
2014-06-26 13:15:00,90.31,90.33,90.29,90.32,7100.0,80.8261,80.844,80.8082,80.835,7100.0
2014-06-26 13:20:00,90.32,90.45,90.32,90.44,11800.0,80.835,80.9514,80.835,80.9424,11800.0
2014-06-26 13:25:00,90.45,90.51,90.45,90.47,4500.0,80.9514,81.0051,80.9514,80.9693,4500.0
2014-06-26 13:30:00,90.48,90.51,90.46,90.46,5500.0,80.9782,81.0051,80.9603,80.9603,5500.0
2014-06-26 13:35:00,90.48,90.51,90.47,90.51,6800.0,80.9782,81.0051,80.9693,81.0051,6800.0
2014-06-26 13:40:00,90.52,90.54,90.5,90.5,3100.0,81.014,81.0319,80.9961,80.9961,3100.0
2014-06-26 13:45:00,90.51,90.54,90.49,90.54,5600.0,81.0051,81.0319,80.9872,81.0319,5600.0
2014-06-26 13:50:00,90.54,90.54,90.53,90.54,3700.0,81.0319,81.0319,81.023,81.0319,3700.0
2014-06-26 13:55:00,90.54,90.54,90.49,90.49,11600.0,81.0319,81.0319,80.9872,80.9872,11600.0
2014-06-26 14:00:00,90.5,90.52,90.48,90.5,8300.0,80.9961,81.014,80.9782,80.9961,8300.0
2014-06-26 14:05:00,90.5,90.53,90.49,90.49,7000.0,80.9961,81.023,80.9872,80.9872,7000.0
2014-06-26 14:10:00,90.49,90.5,90.43,90.43,5900.0,80.9872,80.9961,80.9335,80.9335,5900.0
2014-06-26 14:15:00,90.45,90.48,90.44,90.45,4200.0,80.9514,80.9782,80.9424,80.9514,4200.0
2014-06-26 14:20:00,90.45,90.49,90.45,90.47,2500.0,80.9514,80.9872,80.9514,80.9693,2500.0
2014-06-26 14:25:00,90.47,90.5,90.46,90.5,4600.0,80.9693,80.9961,80.9603,80.9961,4600.0
2014-06-26 14:30:00,90.5,90.5,90.46,90.46,6600.0,80.9961,80.9961,80.9603,80.9603,6600.0
2014-06-26 14:35:00,90.47,90.5,90.47,90.49,4200.0,80.9693,80.9961,80.9693,80.9872,4200.0
2014-06-26 14:40:00,90.51,90.51,90.49,90.51,4900.0,81.0051,81.0051,80.9872,81.0051,4900.0
2014-06-26 14:45:00,90.51,90.51,90.48,90.49,3700.0,81.0051,81.0051,80.9782,80.9872,3700.0
2014-06-26 14:50:00,90.5,90.54,90.49,90.52,23700.0,80.9961,81.0319,80.9872,81.014,23700.0
2014-06-26 14:55:00,90.52,90.53,90.49,90.5,8400.0,81.014,81.023,80.9872,80.9961,8400.0
2014-06-26 15:00:00,90.49,90.53,90.49,90.51,22100.0,80.9872,81.023,80.9872,81.0051,22100.0
2014-06-26 15:05:00,90.53,90.62,90.53,90.62,7100.0,81.023,81.1035,81.023,81.1035,7100.0
2014-06-26 15:10:00,90.62,90.63,90.56,90.57,36600.0,81.1035,81.1125,81.0498,81.0588,36600.0
2014-06-26 15:15:00,90.57,90.58,90.54,90.56,16200.0,81.0588,81.0677,81.0319,81.0498,16200.0
2014-06-26 15:20:00,90.56,90.58,90.54,90.56,22700.0,81.0498,81.0677,81.0319,81.0498,22700.0
2014-06-26 15:25:00,90.56,90.57,90.53,90.54,20000.0,81.0498,81.0588,81.023,81.0319,20000.0
2014-06-26 15:30:00,90.54,90.56,90.54,90.56,20000.0,81.0319,81.0498,81.0319,81.0498,20000.0
2014-06-26 15:35:00,90.56,90.6,90.55,90.58,45200.0,81.0498,81.0856,81.0409,81.0677,45200.0
2014-06-26 15:40:00,90.57,90.59,90.55,90.57,12700.0,81.0588,81.0767,81.0409,81.0588,12700.0
2014-06-26 15:45:00,90.57,90.61,90.55,90.61,33900.0,81.0588,81.0946,81.0409,81.0946,33900.0
2014-06-26 15:50:00,90.61,90.61,90.55,90.55,55000.0,81.0946,81.0946,81.0409,81.0409,55000.0
2014-06-26 15:55:00,90.55,90.61,90.55,90.61,130700.0,81.0409,81.0946,81.0409,81.0946,130700.0
2014-06-27 09:30:00,90.45,90.55,90.41,90.5,24200.0,80.9514,81.0409,80.9156,80.9961,24200.0
2014-06-27 09:35:00,90.6,90.61,90.54,90.59,9300.0,81.0856,81.0946,81.0319,81.0767,9300.0
2014-06-27 09:40:00,90.6,90.62,90.57,90.6,9400.0,81.0856,81.1035,81.0588,81.0856,9400.0
2014-06-27 09:45:00,90.59,90.65,90.58,90.64,16900.0,81.0767,81.1304,81.0677,81.1214,16900.0
2014-06-27 09:50:00,90.66,90.66,90.6,90.6,27000.0,81.1393,81.1393,81.0856,81.0856,27000.0
2014-06-27 09:55:00,90.58,90.61,90.55,90.59,11800.0,81.0677,81.0946,81.0409,81.0767,11800.0
2014-06-27 10:00:00,90.59,90.62,90.56,90.57,25000.0,81.0767,81.1035,81.0498,81.0588,25000.0
2014-06-27 10:05:00,90.56,90.56,90.5,90.52,21100.0,81.0498,81.0498,80.9961,81.014,21100.0
2014-06-27 10:10:00,90.52,90.55,90.48,90.55,13600.0,81.014,81.0409,80.9782,81.0409,13600.0
2014-06-27 10:15:00,90.52,90.57,90.51,90.51,7800.0,81.014,81.0588,81.0051,81.0051,7800.0
2014-06-27 10:20:00,90.54,90.61,90.54,90.6,5300.0,81.0319,81.0946,81.0319,81.0856,5300.0
2014-06-27 10:25:00,90.61,90.61,90.59,90.6,1600.0,81.0946,81.0946,81.0767,81.0856,1600.0
2014-06-27 10:30:00,90.61,90.62,90.56,90.58,2400.0,81.0946,81.1035,81.0498,81.0677,2400.0
2014-06-27 10:35:00,90.6,90.61,90.57,90.61,2700.0,81.0856,81.0946,81.0588,81.0946,2700.0
2014-06-27 10:40:00,90.59,90.66,90.59,90.63,4800.0,81.0767,81.1393,81.0767,81.1125,4800.0
2014-06-27 10:45:00,90.64,90.65,90.62,90.63,6400.0,81.1214,81.1304,81.1035,81.1125,6400.0
2014-06-27 10:50:00,90.63,90.66,90.61,90.61,5400.0,81.1125,81.1393,81.0946,81.0946,5400.0
2014-06-27 10:55:00,90.61,90.65,90.61,90.62,4600.0,81.0946,81.1304,81.0946,81.1035,4600.0
2014-06-27 11:00:00,90.64,90.68,90.64,90.68,61000.0,81.1214,81.1572,81.1214,81.1572,61000.0
2014-06-27 11:05:00,90.69,90.7,90.65,90.68,13300.0,81.1662,81.1751,81.1304,81.1572,13300.0
2014-06-27 11:10:00,90.68,90.69,90.63,90.66,16000.0,81.1572,81.1662,81.1125,81.1393,16000.0
2014-06-27 11:15:00,90.66,90.68,90.61,90.64,37500.0,81.1393,81.1572,81.0946,81.1214,37500.0
2014-06-27 11:20:00,90.64,90.68,90.64,90.66,16800.0,81.1214,81.1572,81.1214,81.1393,16800.0
2014-06-27 11:25:00,90.65,90.68,90.65,90.67,6000.0,81.1304,81.1572,81.1304,81.1483,6000.0
2014-06-27 11:30:00,90.67,90.68,90.65,90.66,10200.0,81.1483,81.1572,81.1304,81.1393,10200.0
2014-06-27 11:35:00,90.65,90.68,90.64,90.66,5700.0,81.1304,81.1572,81.1214,81.1393,5700.0
2014-06-27 11:40:00,90.66,90.68,90.66,90.68,5700.0,81.1393,81.1572,81.1393,81.1572,5700.0
2014-06-27 11:45:00,90.67,90.7,90.66,90.69,9600.0,81.1483,81.1751,81.1393,81.1662,9600.0
2014-06-27 11:50:00,90.7,90.73,90.7,90.71,6900.0,81.1751,81.202,81.1751,81.1841,6900.0
2014-06-27 11:55:00,90.72,90.72,90.71,90.71,3000.0,81.193,81.193,81.1841,81.1841,3000.0
2014-06-27 12:00:00,90.72,90.73,90.69,90.7,19800.0,81.193,81.202,81.1662,81.1751,19800.0
2014-06-27 12:05:00,90.71,90.71,90.67,90.68,5300.0,81.1841,81.1841,81.1483,81.1572,5300.0
2014-06-27 12:10:00,90.68,90.69,90.66,90.68,3000.0,81.1572,81.1662,81.1393,81.1572,3000.0
2014-06-27 12:15:00,90.69,90.7,90.68,90.7,8000.0,81.1662,81.1751,81.1572,81.1751,8000.0
2014-06-27 12:20:00,90.71,90.71,90.69,90.7,5900.0,81.1841,81.1841,81.1662,81.1751,5900.0
2014-06-27 12:25:00,90.7,90.7,90.68,90.68,5200.0,81.1751,81.1751,81.1572,81.1572,5200.0
2014-06-27 12:30:00,90.68,90.68,90.66,90.68,3300.0,81.1572,81.1572,81.1393,81.1572,3300.0
2014-06-27 12:35:00,90.69,90.7,90.68,90.68,7900.0,81.1662,81.1751,81.1572,81.1572,7900.0
2014-06-27 12:40:00,90.68,90.68,90.64,90.65,10000.0,81.1572,81.1572,81.1214,81.1304,10000.0
2014-06-27 12:45:00,90.66,90.67,90.66,90.67,2600.0,81.1393,81.1483,81.1393,81.1483,2600.0
2014-06-27 12:50:00,90.67,90.69,90.65,90.66,5800.0,81.1483,81.1662,81.1304,81.1393,5800.0
2014-06-27 12:55:00,90.67,90.69,90.67,90.68,1500.0,81.1483,81.1662,81.1483,81.1572,1500.0
2014-06-27 13:00:00,90.69,90.69,90.67,90.67,5900.0,81.1662,81.1662,81.1483,81.1483,5900.0
2014-06-27 13:05:00,90.67,90.68,90.65,90.65,4500.0,81.1483,81.1572,81.1304,81.1304,4500.0
2014-06-27 13:10:00,90.66,90.68,90.66,90.67,7800.0,81.1393,81.1572,81.1393,81.1483,7800.0
2014-06-27 13:15:00,90.66,90.66,90.51,90.52,14800.0,81.1393,81.1393,81.0051,81.014,14800.0
2014-06-27 13:20:00,90.52,90.53,90.5,90.52,12000.0,81.014,81.023,80.9961,81.014,12000.0
2014-06-27 13:25:00,90.52,90.55,90.5,90.54,16700.0,81.014,81.0409,80.9961,81.0319,16700.0
2014-06-27 13:30:00,90.55,90.59,90.54,90.56,35900.0,81.0409,81.0767,81.0319,81.0498,35900.0
2014-06-27 13:35:00,90.56,90.58,90.56,90.58,2100.0,81.0498,81.0677,81.0498,81.0677,2100.0
2014-06-27 13:40:00,90.58,90.61,90.57,90.59,6500.0,81.0677,81.0946,81.0588,81.0767,6500.0
2014-06-27 13:45:00,90.58,90.58,90.51,90.53,2800.0,81.0677,81.0677,81.0051,81.023,2800.0
2014-06-27 13:50:00,90.53,90.59,90.53,90.59,8500.0,81.023,81.0767,81.023,81.0767,8500.0
2014-06-27 13:55:00,90.59,90.63,90.58,90.6,4600.0,81.0767,81.1125,81.0677,81.0856,4600.0
2014-06-27 14:00:00,90.59,90.68,90.59,90.67,8200.0,81.0767,81.1572,81.0767,81.1483,8200.0
2014-06-27 14:05:00,90.69,90.71,90.66,90.68,4100.0,81.1662,81.1841,81.1393,81.1572,4100.0
2014-06-27 14:10:00,90.69,90.71,90.66,90.66,3800.0,81.1662,81.1841,81.1393,81.1393,3800.0
2014-06-27 14:15:00,90.67,90.67,90.65,90.67,7600.0,81.1483,81.1483,81.1304,81.1483,7600.0
2014-06-27 14:20:00,90.66,90.7,90.66,90.69,12100.0,81.1393,81.1751,81.1393,81.1662,12100.0
2014-06-27 14:25:00,90.7,90.7,90.66,90.68,30300.0,81.1751,81.1751,81.1393,81.1572,30300.0
2014-06-27 14:30:00,90.7,90.7,90.66,90.67,33500.0,81.1751,81.1751,81.1393,81.1483,33500.0
2014-06-27 14:35:00,90.67,90.74,90.67,90.73,18600.0,81.1483,81.2109,81.1483,81.202,18600.0
2014-06-27 14:40:00,90.73,90.74,90.72,90.72,17800.0,81.202,81.2109,81.193,81.193,17800.0
2014-06-27 14:45:00,90.73,90.74,90.68,90.71,16800.0,81.202,81.2109,81.1572,81.1841,16800.0
2014-06-27 14:50:00,90.7,90.7,90.65,90.66,6400.0,81.1751,81.1751,81.1304,81.1393,6400.0
2014-06-27 14:55:00,90.66,90.66,90.62,90.62,5300.0,81.1393,81.1393,81.1035,81.1035,5300.0
2014-06-27 15:00:00,90.61,90.67,90.61,90.65,13200.0,81.0946,81.1483,81.0946,81.1304,13200.0
2014-06-27 15:05:00,90.65,90.7,90.65,90.7,7800.0,81.1304,81.1751,81.1304,81.1751,7800.0
2014-06-27 15:10:00,90.71,90.73,90.69,90.73,7700.0,81.1841,81.202,81.1662,81.202,7700.0
2014-06-27 15:15:00,90.73,90.74,90.7,90.72,16500.0,81.202,81.2109,81.1751,81.193,16500.0
2014-06-27 15:20:00,90.72,90.75,90.72,90.74,9800.0,81.193,81.2199,81.193,81.2109,9800.0
2014-06-27 15:25:00,90.77,90.78,90.76,90.76,13200.0,81.2378,81.2467,81.2288,81.2288,13200.0
2014-06-27 15:30:00,90.75,90.88,90.75,90.87,31800.0,81.2199,81.3362,81.2199,81.3273,31800.0
2014-06-27 15:35:00,90.86,90.89,90.84,90.84,10600.0,81.3183,81.3452,81.3004,81.3004,10600.0
2014-06-27 15:40:00,90.84,90.9,90.84,90.89,12500.0,81.3004,81.3541,81.3004,81.3452,12500.0
2014-06-27 15:45:00,90.89,90.91,90.83,90.88,31000.0,81.3452,81.3631,81.2915,81.3362,31000.0
2014-06-27 15:50:00,90.88,90.94,90.88,90.91,44900.0,81.3362,81.3899,81.3362,81.3631,44900.0
2014-06-27 15:55:00,90.9,90.91,90.86,90.88,172900.0,81.3541,81.3631,81.3183,81.3362,172900.0
2014-06-30 09:30:00,90.77,90.91,90.77,90.83,36000.0,81.2378,81.3631,81.2378,81.2915,36000.0
2014-06-30 09:35:00,90.9,90.93,90.87,90.89,12300.0,81.3541,81.381,81.3273,81.3452,12300.0
2014-06-30 09:40:00,90.89,90.92,90.87,90.87,12800.0,81.3452,81.372,81.3273,81.3273,12800.0
2014-06-30 09:45:00,90.88,90.97,90.88,90.94,4900.0,81.3362,81.4168,81.3362,81.3899,4900.0
2014-06-30 09:50:00,90.94,90.94,90.87,90.89,5400.0,81.3899,81.3899,81.3273,81.3452,5400.0
2014-06-30 09:55:00,90.9,90.94,90.89,90.93,4900.0,81.3541,81.3899,81.3452,81.381,4900.0
2014-06-30 10:00:00,90.94,91.03,90.94,90.99,20400.0,81.3899,81.4705,81.3899,81.4347,20400.0
2014-06-30 10:05:00,91.0,91.02,90.99,91.01,3800.0,81.4436,81.4615,81.4347,81.4526,3800.0
2014-06-30 10:10:00,91.0,91.04,90.98,91.04,5800.0,81.4436,81.4794,81.4257,81.4794,5800.0
2014-06-30 10:15:00,91.05,91.09,91.03,91.06,9600.0,81.4884,81.5242,81.4705,81.4973,9600.0
2014-06-30 10:20:00,91.07,91.07,91.04,91.05,5300.0,81.5063,81.5063,81.4794,81.4884,5300.0
2014-06-30 10:25:00,91.06,91.06,90.99,91.05,8900.0,81.4973,81.4973,81.4347,81.4884,8900.0
2014-06-30 10:30:00,91.06,91.08,91.01,91.03,9600.0,81.4973,81.5152,81.4526,81.4705,9600.0
2014-06-30 10:35:00,91.04,91.04,90.98,91.01,8000.0,81.4794,81.4794,81.4257,81.4526,8000.0
2014-06-30 10:40:00,91.01,91.03,91.0,91.01,3300.0,81.4526,81.4705,81.4436,81.4526,3300.0
2014-06-30 10:45:00,91.0,91.01,90.97,90.97,5500.0,81.4436,81.4526,81.4168,81.4168,5500.0
2014-06-30 10:50:00,90.98,90.98,90.89,90.93,40200.0,81.4257,81.4257,81.3452,81.381,40200.0
2014-06-30 10:55:00,90.93,90.94,90.9,90.91,6600.0,81.381,81.3899,81.3541,81.3631,6600.0
2014-06-30 11:00:00,90.9,90.93,90.9,90.91,4600.0,81.3541,81.381,81.3541,81.3631,4600.0
2014-06-30 11:05:00,90.9,90.92,90.86,90.92,12000.0,81.3541,81.372,81.3183,81.372,12000.0
2014-06-30 11:10:00,90.92,90.96,90.91,90.95,3600.0,81.372,81.4078,81.3631,81.3989,3600.0
2014-06-30 11:15:00,90.95,90.96,90.93,90.96,4600.0,81.3989,81.4078,81.381,81.4078,4600.0
2014-06-30 11:20:00,90.97,91.03,90.97,91.03,12000.0,81.4168,81.4705,81.4168,81.4705,12000.0
2014-06-30 11:25:00,91.02,91.07,91.02,91.06,7800.0,81.4615,81.5063,81.4615,81.4973,7800.0
2014-06-30 11:30:00,91.05,91.05,91.03,91.03,9900.0,81.4884,81.4884,81.4705,81.4705,9900.0
2014-06-30 11:35:00,91.04,91.05,91.02,91.02,5700.0,81.4794,81.4884,81.4615,81.4615,5700.0
2014-06-30 11:40:00,91.02,91.05,91.02,91.03,3400.0,81.4615,81.4884,81.4615,81.4705,3400.0
2014-06-30 11:45:00,91.03,91.04,90.97,90.97,15800.0,81.4705,81.4794,81.4168,81.4168,15800.0
2014-06-30 11:50:00,90.97,91.0,90.97,90.99,8300.0,81.4168,81.4436,81.4168,81.4347,8300.0
2014-06-30 11:55:00,90.99,91.0,90.95,91.0,9200.0,81.4347,81.4436,81.3989,81.4436,9200.0
2014-06-30 12:00:00,90.99,91.02,90.97,90.99,5400.0,81.4347,81.4615,81.4168,81.4347,5400.0
2014-06-30 12:05:00,90.99,90.99,90.95,90.96,6200.0,81.4347,81.4347,81.3989,81.4078,6200.0
2014-06-30 12:10:00,90.96,91.0,90.96,90.98,5100.0,81.4078,81.4436,81.4078,81.4257,5100.0
2014-06-30 12:15:00,90.98,91.0,90.98,90.99,8100.0,81.4257,81.4436,81.4257,81.4347,8100.0
2014-06-30 12:20:00,91.0,91.03,91.0,91.03,4100.0,81.4436,81.4705,81.4436,81.4705,4100.0
2014-06-30 12:25:00,91.03,91.03,91.02,91.03,4900.0,81.4705,81.4705,81.4615,81.4705,4900.0
2014-06-30 12:30:00,91.03,91.04,91.0,91.04,7700.0,81.4705,81.4794,81.4436,81.4794,7700.0
2014-06-30 12:35:00,91.04,91.04,91.01,91.03,13400.0,81.4794,81.4794,81.4526,81.4705,13400.0
2014-06-30 12:40:00,91.02,91.02,90.99,91.01,2300.0,81.4615,81.4615,81.4347,81.4526,2300.0
2014-06-30 12:45:00,91.02,91.03,91.0,91.03,2600.0,81.4615,81.4705,81.4436,81.4705,2600.0
2014-06-30 12:50:00,91.03,91.04,91.02,91.02,2400.0,81.4705,81.4794,81.4615,81.4615,2400.0
2014-06-30 12:55:00,91.03,91.03,91.0,91.01,2300.0,81.4705,81.4705,81.4436,81.4526,2300.0
2014-06-30 13:00:00,91.01,91.04,91.0,91.03,3700.0,81.4526,81.4794,81.4436,81.4705,3700.0
2014-06-30 13:05:00,91.02,91.03,91.0,91.02,2900.0,81.4615,81.4705,81.4436,81.4615,2900.0
2014-06-30 13:10:00,91.03,91.06,91.02,91.06,5900.0,81.4705,81.4973,81.4615,81.4973,5900.0
2014-06-30 13:15:00,91.07,91.07,91.05,91.05,2000.0,81.5063,81.5063,81.4884,81.4884,2000.0
2014-06-30 13:20:00,91.06,91.07,91.03,91.04,10800.0,81.4973,81.5063,81.4705,81.4794,10800.0
2014-06-30 13:25:00,91.04,91.07,91.04,91.07,6500.0,81.4794,81.5063,81.4794,81.5063,6500.0
2014-06-30 13:30:00,91.07,91.07,91.02,91.05,16600.0,81.5063,81.5063,81.4615,81.4884,16600.0
2014-06-30 13:35:00,91.05,91.07,91.05,91.06,4800.0,81.4884,81.5063,81.4884,81.4973,4800.0
2014-06-30 13:40:00,91.05,91.06,91.05,91.05,1400.0,81.4884,81.4973,81.4884,81.4884,1400.0
2014-06-30 13:45:00,91.06,91.07,91.06,91.06,2500.0,81.4973,81.5063,81.4973,81.4973,2500.0
2014-06-30 13:50:00,91.06,91.07,91.04,91.06,108400.0,81.4973,81.5063,81.4794,81.4973,108400.0
2014-06-30 13:55:00,91.06,91.07,91.03,91.06,11500.0,81.4973,81.5063,81.4705,81.4973,11500.0
2014-06-30 14:00:00,91.05,91.07,91.05,91.07,13300.0,81.4884,81.5063,81.4884,81.5063,13300.0
2014-06-30 14:05:00,91.08,91.1,91.08,91.1,2800.0,81.5152,81.5331,81.5152,81.5331,2800.0
2014-06-30 14:10:00,91.09,91.1,91.08,91.1,6800.0,81.5242,81.5331,81.5152,81.5331,6800.0
2014-06-30 14:15:00,91.11,91.12,91.1,91.1,3000.0,81.5421,81.551,81.5331,81.5331,3000.0
2014-06-30 14:20:00,91.1,91.11,91.1,91.1,2700.0,81.5331,81.5421,81.5331,81.5331,2700.0
2014-06-30 14:25:00,91.09,91.11,91.09,91.11,6500.0,81.5242,81.5421,81.5242,81.5421,6500.0
2014-06-30 14:30:00,91.11,91.13,91.1,91.1,4800.0,81.5421,81.56,81.5331,81.5331,4800.0
2014-06-30 14:35:00,91.11,91.12,91.11,91.12,1900.0,81.5421,81.551,81.5421,81.551,1900.0
2014-06-30 14:40:00,91.11,91.11,91.05,91.06,5700.0,81.5421,81.5421,81.4884,81.4973,5700.0
2014-06-30 14:45:00,91.06,91.07,91.04,91.04,8100.0,81.4973,81.5063,81.4794,81.4794,8100.0
2014-06-30 14:50:00,91.03,91.04,91.01,91.01,8000.0,81.4705,81.4794,81.4526,81.4526,8000.0
2014-06-30 14:55:00,91.01,91.01,90.95,90.95,11100.0,81.4526,81.4526,81.3989,81.3989,11100.0
2014-06-30 15:00:00,90.95,90.97,90.93,90.94,9700.0,81.3989,81.4168,81.381,81.3899,9700.0
2014-06-30 15:05:00,90.95,90.99,90.94,90.98,11100.0,81.3989,81.4347,81.3899,81.4257,11100.0
2014-06-30 15:10:00,90.97,91.01,90.96,91.0,5600.0,81.4168,81.4526,81.4078,81.4436,5600.0
2014-06-30 15:15:00,90.98,91.0,90.97,90.99,12200.0,81.4257,81.4436,81.4168,81.4347,12200.0
2014-06-30 15:20:00,91.0,91.02,91.0,91.0,10300.0,81.4436,81.4615,81.4436,81.4436,10300.0
2014-06-30 15:25:00,91.0,91.02,90.97,91.02,17300.0,81.4436,81.4615,81.4168,81.4615,17300.0
2014-06-30 15:30:00,91.02,91.03,91.0,91.01,17900.0,81.4615,81.4705,81.4436,81.4526,17900.0
2014-06-30 15:35:00,91.01,91.01,90.97,90.97,31500.0,81.4526,81.4526,81.4168,81.4168,31500.0
2014-06-30 15:40:00,90.97,90.97,90.89,90.89,14100.0,81.4168,81.4168,81.3452,81.3452,14100.0
2014-06-30 15:45:00,90.89,90.96,90.87,90.92,17900.0,81.3452,81.4078,81.3273,81.372,17900.0
2014-06-30 15:50:00,90.92,90.96,90.9,90.9,16400.0,81.372,81.4078,81.3541,81.3541,16400.0
2014-06-30 15:55:00,90.9,90.98,90.9,90.95,66200.0,81.3541,81.4257,81.3541,81.3989,66200.0
2014-07-01 09:30:00,91.26,91.34,91.18,91.29,21000.0,81.6763,81.7479,81.6047,81.7032,21000.0
2014-07-01 09:35:00,91.31,91.37,91.3,91.33,43400.0,81.7211,81.7748,81.7121,81.739,43400.0
2014-07-01 09:40:00,91.34,91.38,91.31,91.32,10700.0,81.7479,81.7837,81.7211,81.73,10700.0
2014-07-01 09:45:00,91.34,91.39,91.34,91.38,51600.0,81.7479,81.7927,81.7479,81.7837,51600.0
2014-07-01 09:50:00,91.39,91.47,91.39,91.41,135800.0,81.7927,81.8643,81.7927,81.8106,135800.0
2014-07-01 09:55:00,91.41,91.44,91.38,91.42,13300.0,81.8106,81.8374,81.7837,81.8195,13300.0
2014-07-01 10:00:00,91.41,91.5,91.38,91.45,11700.0,81.8106,81.8911,81.7837,81.8464,11700.0
2014-07-01 10:05:00,91.47,91.51,91.45,91.49,11400.0,81.8643,81.9001,81.8464,81.8822,11400.0
2014-07-01 10:10:00,91.51,91.59,91.5,91.57,15400.0,81.9001,81.9717,81.8911,81.9538,15400.0
2014-07-01 10:15:00,91.57,91.61,91.56,91.57,6800.0,81.9538,81.9896,81.9448,81.9538,6800.0
2014-07-01 10:20:00,91.59,91.59,91.54,91.54,7500.0,81.9717,81.9717,81.9269,81.9269,7500.0
2014-07-01 10:25:00,91.53,91.53,91.48,91.51,18100.0,81.918,81.918,81.8732,81.9001,18100.0
2014-07-01 10:30:00,91.51,91.6,91.51,91.6,9000.0,81.9001,81.9806,81.9001,81.9806,9000.0
2014-07-01 10:35:00,91.59,91.64,91.58,91.61,17800.0,81.9717,82.0164,81.9627,81.9896,17800.0
2014-07-01 10:40:00,91.61,91.63,91.56,91.57,8900.0,81.9896,82.0075,81.9448,81.9538,8900.0
2014-07-01 10:45:00,91.59,91.64,91.57,91.64,7800.0,81.9717,82.0164,81.9538,82.0164,7800.0
2014-07-01 10:50:00,91.63,91.65,91.61,91.65,11200.0,82.0075,82.0254,81.9896,82.0254,11200.0
2014-07-01 10:55:00,91.66,91.69,91.62,91.65,16700.0,82.0343,82.0612,81.9985,82.0254,16700.0
2014-07-01 11:00:00,91.66,91.66,91.63,91.63,5700.0,82.0343,82.0343,82.0075,82.0075,5700.0
2014-07-01 11:05:00,91.65,91.69,91.63,91.65,9900.0,82.0254,82.0612,82.0075,82.0254,9900.0
2014-07-01 11:10:00,91.65,91.68,91.62,91.68,6600.0,82.0254,82.0522,81.9985,82.0522,6600.0
2014-07-01 11:15:00,91.68,91.72,91.68,91.69,6500.0,82.0522,82.088,82.0522,82.0612,6500.0
2014-07-01 11:20:00,91.69,91.71,91.68,91.7,3900.0,82.0612,82.0791,82.0522,82.0701,3900.0
2014-07-01 11:25:00,91.71,91.71,91.68,91.7,3700.0,82.0791,82.0791,82.0522,82.0701,3700.0
2014-07-01 11:30:00,91.7,91.73,91.69,91.73,5300.0,82.0701,82.097,82.0612,82.097,5300.0
2014-07-01 11:35:00,91.72,91.79,91.72,91.77,3700.0,82.088,82.1507,82.088,82.1328,3700.0
2014-07-01 11:40:00,91.77,91.77,91.75,91.75,4800.0,82.1328,82.1328,82.1149,82.1149,4800.0
2014-07-01 11:45:00,91.75,91.76,91.73,91.74,13000.0,82.1149,82.1238,82.097,82.1059,13000.0
2014-07-01 11:50:00,91.74,91.74,91.72,91.73,4700.0,82.1059,82.1059,82.088,82.097,4700.0
2014-07-01 11:55:00,91.72,91.73,91.7,91.73,9300.0,82.088,82.097,82.0701,82.097,9300.0
2014-07-01 12:00:00,91.73,91.75,91.7,91.75,10300.0,82.097,82.1149,82.0701,82.1149,10300.0
2014-07-01 12:05:00,91.74,91.76,91.71,91.72,5200.0,82.1059,82.1238,82.0791,82.088,5200.0
2014-07-01 12:10:00,91.72,91.73,91.72,91.73,11000.0,82.088,82.097,82.088,82.097,11000.0
2014-07-01 12:15:00,91.74,91.74,91.72,91.74,3500.0,82.1059,82.1059,82.088,82.1059,3500.0
2014-07-01 12:20:00,91.75,91.77,91.75,91.75,4100.0,82.1149,82.1328,82.1149,82.1149,4100.0
2014-07-01 12:25:00,91.75,91.76,91.74,91.75,8700.0,82.1149,82.1238,82.1059,82.1149,8700.0
2014-07-01 12:30:00,91.75,91.77,91.75,91.76,6100.0,82.1149,82.1328,82.1149,82.1238,6100.0
2014-07-01 12:35:00,91.77,91.83,91.76,91.81,24800.0,82.1328,82.1865,82.1238,82.1686,24800.0
2014-07-01 12:40:00,91.81,91.82,91.79,91.8,15500.0,82.1686,82.1775,82.1507,82.1596,15500.0
2014-07-01 12:45:00,91.8,91.81,91.77,91.81,14400.0,82.1596,82.1686,82.1328,82.1686,14400.0
2014-07-01 12:50:00,91.81,91.86,91.81,91.82,9700.0,82.1686,82.2133,82.1686,82.1775,9700.0
2014-07-01 12:55:00,91.83,91.86,91.83,91.84,7500.0,82.1865,82.2133,82.1865,82.1954,7500.0
2014-07-01 13:00:00,91.84,91.9,91.84,91.89,13900.0,82.1954,82.2491,82.1954,82.2402,13900.0
2014-07-01 13:05:00,91.91,91.91,91.87,91.89,7400.0,82.2581,82.2581,82.2223,82.2402,7400.0
2014-07-01 13:10:00,91.89,91.92,91.88,91.92,5100.0,82.2402,82.267,82.2312,82.267,5100.0
2014-07-01 13:15:00,91.92,91.93,91.89,91.93,122700.0,82.267,82.276,82.2402,82.276,122700.0
2014-07-01 13:20:00,91.94,91.99,91.94,91.97,10200.0,82.2849,82.3297,82.2849,82.3118,10200.0
2014-07-01 13:25:00,91.97,91.98,91.96,91.96,6200.0,82.3118,82.3207,82.3028,82.3028,6200.0
2014-07-01 13:30:00,91.96,91.97,91.93,91.94,27300.0,82.3028,82.3118,82.276,82.2849,27300.0
2014-07-01 13:35:00,91.94,91.95,91.93,91.95,13600.0,82.2849,82.2939,82.276,82.2939,13600.0
2014-07-01 13:40:00,91.94,91.94,91.91,91.92,70800.0,82.2849,82.2849,82.2581,82.267,70800.0
2014-07-01 13:45:00,91.92,91.92,91.91,91.92,15300.0,82.267,82.267,82.2581,82.267,15300.0
2014-07-01 13:50:00,91.92,91.92,91.89,91.89,6900.0,82.267,82.267,82.2402,82.2402,6900.0
2014-07-01 13:55:00,91.89,91.91,91.88,91.91,8100.0,82.2402,82.2581,82.2312,82.2581,8100.0
2014-07-01 14:00:00,91.91,91.92,91.88,91.88,9800.0,82.2581,82.267,82.2312,82.2312,9800.0
2014-07-01 14:05:00,91.88,91.89,91.86,91.88,31600.0,82.2312,82.2402,82.2133,82.2312,31600.0
2014-07-01 14:10:00,91.9,91.92,91.9,91.92,7400.0,82.2491,82.267,82.2491,82.267,7400.0
2014-07-01 14:15:00,91.91,91.92,91.89,91.89,8300.0,82.2581,82.267,82.2402,82.2402,8300.0
2014-07-01 14:20:00,91.89,91.89,91.87,91.87,3400.0,82.2402,82.2402,82.2223,82.2223,3400.0
2014-07-01 14:25:00,91.87,91.87,91.81,91.81,6000.0,82.2223,82.2223,82.1686,82.1686,6000.0
2014-07-01 14:30:00,91.81,91.83,91.77,91.79,11100.0,82.1686,82.1865,82.1328,82.1507,11100.0
2014-07-01 14:35:00,91.8,91.86,91.8,91.85,4500.0,82.1596,82.2133,82.1596,82.2044,4500.0
2014-07-01 14:40:00,91.86,91.87,91.79,91.81,8600.0,82.2133,82.2223,82.1507,82.1686,8600.0
2014-07-01 14:45:00,91.8,91.82,91.78,91.8,11600.0,82.1596,82.1775,82.1417,82.1596,11600.0
2014-07-01 14:50:00,91.8,91.81,91.78,91.8,6000.0,82.1596,82.1686,82.1417,82.1596,6000.0
2014-07-01 14:55:00,91.8,91.85,91.8,91.84,15500.0,82.1596,82.2044,82.1596,82.1954,15500.0
2014-07-01 15:00:00,91.84,91.84,91.82,91.84,27700.0,82.1954,82.1954,82.1775,82.1954,27700.0
2014-07-01 15:05:00,91.84,91.86,91.82,91.85,41000.0,82.1954,82.2133,82.1775,82.2044,41000.0
2014-07-01 15:10:00,91.86,91.86,91.8,91.8,59000.0,82.2133,82.2133,82.1596,82.1596,59000.0
2014-07-01 15:15:00,91.8,91.86,91.74,91.86,37300.0,82.1596,82.2133,82.1059,82.2133,37300.0
2014-07-01 15:20:00,91.87,91.88,91.83,91.88,47400.0,82.2223,82.2312,82.1865,82.2312,47400.0
2014-07-01 15:25:00,91.87,91.88,91.83,91.84,72900.0,82.2223,82.2312,82.1865,82.1954,72900.0
2014-07-01 15:30:00,91.84,91.87,91.83,91.84,17500.0,82.1954,82.2223,82.1865,82.1954,17500.0
2014-07-01 15:35:00,91.85,91.89,91.85,91.87,15100.0,82.2044,82.2402,82.2044,82.2223,15100.0
2014-07-01 15:40:00,91.87,91.87,91.84,91.87,19500.0,82.2223,82.2223,82.1954,82.2223,19500.0
2014-07-01 15:45:00,91.87,91.88,91.86,91.86,53500.0,82.2223,82.2312,82.2133,82.2133,53500.0
2014-07-01 15:50:00,91.87,91.88,91.81,91.81,24100.0,82.2223,82.2312,82.1686,82.1686,24100.0
2014-07-01 15:55:00,91.82,91.83,91.74,91.75,48900.0,82.1775,82.1865,82.1059,82.1149,48900.0
2014-07-02 09:30:00,91.45,91.47,91.23,91.46,10500.0,82.1503,82.1683,81.9527,82.1593,10500.0
2014-07-02 09:35:00,91.49,91.54,91.47,91.51,17000.0,82.1862,82.2311,82.1683,82.2042,17000.0
2014-07-02 09:40:00,91.51,91.54,91.45,91.46,10400.0,82.2042,82.2311,82.1503,82.1593,10400.0
2014-07-02 09:45:00,91.47,91.51,91.47,91.48,2400.0,82.1683,82.2042,82.1683,82.1772,2400.0
2014-07-02 09:50:00,91.49,91.5,91.41,91.43,5900.0,82.1862,82.1952,82.1144,82.1323,5900.0
2014-07-02 09:55:00,91.42,91.47,91.41,91.46,6000.0,82.1233,82.1683,82.1144,82.1593,6000.0
2014-07-02 10:00:00,91.44,91.52,91.44,91.51,19900.0,82.1413,82.2132,82.1413,82.2042,19900.0
2014-07-02 10:05:00,91.48,91.5,91.39,91.41,15000.0,82.1772,82.1952,82.0964,82.1144,15000.0
2014-07-02 10:10:00,91.41,91.43,91.38,91.41,14300.0,82.1144,82.1323,82.0874,82.1144,14300.0
2014-07-02 10:15:00,91.4,91.46,91.39,91.46,6500.0,82.1054,82.1593,82.0964,82.1593,6500.0
2014-07-02 10:20:00,91.46,91.5,91.45,91.5,1900.0,82.1593,82.1952,82.1503,82.1952,1900.0
2014-07-02 10:25:00,91.49,91.53,91.48,91.48,7100.0,82.1862,82.2222,82.1772,82.1772,7100.0
2014-07-02 10:30:00,91.48,91.52,91.48,91.5,2000.0,82.1772,82.2132,82.1772,82.1952,2000.0
2014-07-02 10:35:00,91.48,91.5,91.47,91.5,3500.0,82.1772,82.1952,82.1683,82.1952,3500.0
2014-07-02 10:40:00,91.5,91.55,91.5,91.55,7500.0,82.1952,82.2401,82.1952,82.2401,7500.0
2014-07-02 10:45:00,91.55,91.56,91.51,91.52,13500.0,82.2401,82.2491,82.2042,82.2132,13500.0
2014-07-02 10:50:00,91.52,91.54,91.51,91.51,6100.0,82.2132,82.2311,82.2042,82.2042,6100.0
2014-07-02 10:55:00,91.5,91.51,91.49,91.5,5400.0,82.1952,82.2042,82.1862,82.1952,5400.0
2014-07-02 11:00:00,91.5,91.58,91.49,91.56,12200.0,82.1952,82.2671,82.1862,82.2491,12200.0
2014-07-02 11:05:00,91.55,91.55,91.43,91.43,15300.0,82.2401,82.2401,82.1323,82.1323,15300.0
2014-07-02 11:10:00,91.44,91.46,91.39,91.41,4500.0,82.1413,82.1593,82.0964,82.1144,4500.0
2014-07-02 11:15:00,91.42,91.44,91.4,91.42,32400.0,82.1233,82.1413,82.1054,82.1233,32400.0
2014-07-02 11:20:00,91.43,91.46,91.39,91.46,2900.0,82.1323,82.1593,82.0964,82.1593,2900.0
2014-07-02 11:25:00,91.45,91.45,91.42,91.45,2400.0,82.1503,82.1503,82.1233,82.1503,2400.0
2014-07-02 11:30:00,91.45,91.49,91.45,91.46,5000.0,82.1503,82.1862,82.1503,82.1593,5000.0
2014-07-02 11:35:00,91.45,91.52,91.45,91.49,2300.0,82.1503,82.2132,82.1503,82.1862,2300.0
2014-07-02 11:40:00,91.51,91.52,91.5,91.5,12200.0,82.2042,82.2132,82.1952,82.1952,12200.0
2014-07-02 11:45:00,91.51,91.51,91.48,91.48,4100.0,82.2042,82.2042,82.1772,82.1772,4100.0
2014-07-02 11:50:00,91.48,91.49,91.45,91.49,13100.0,82.1772,82.1862,82.1503,82.1862,13100.0
2014-07-02 11:55:00,91.49,91.49,91.45,91.46,7600.0,82.1862,82.1862,82.1503,82.1593,7600.0
2014-07-02 12:00:00,91.45,91.48,91.44,91.48,12900.0,82.1503,82.1772,82.1413,82.1772,12900.0
2014-07-02 12:05:00,91.48,91.49,91.47,91.48,1800.0,82.1772,82.1862,82.1683,82.1772,1800.0
2014-07-02 12:10:00,91.48,91.49,91.48,91.49,800.0,82.1772,82.1862,82.1772,82.1862,800.0
2014-07-02 12:15:00,91.51,91.54,91.5,91.5,2400.0,82.2042,82.2311,82.1952,82.1952,2400.0
2014-07-02 12:20:00,91.49,91.53,91.48,91.53,8000.0,82.1862,82.2222,82.1772,82.2222,8000.0
2014-07-02 12:25:00,91.53,91.53,91.5,91.51,3100.0,82.2222,82.2222,82.1952,82.2042,3100.0
2014-07-02 12:30:00,91.5,91.5,91.45,91.45,7100.0,82.1952,82.1952,82.1503,82.1503,7100.0
2014-07-02 12:35:00,91.47,91.47,91.45,91.46,1500.0,82.1683,82.1683,82.1503,82.1593,1500.0
2014-07-02 12:40:00,91.45,91.47,91.45,91.46,4700.0,82.1503,82.1683,82.1503,82.1593,4700.0
2014-07-02 12:45:00,91.46,91.46,91.44,91.46,6900.0,82.1593,82.1593,82.1413,82.1593,6900.0
2014-07-02 12:50:00,91.45,91.46,91.4,91.4,7100.0,82.1503,82.1593,82.1054,82.1054,7100.0
2014-07-02 12:55:00,91.4,91.47,91.4,91.47,3500.0,82.1054,82.1683,82.1054,82.1683,3500.0
2014-07-02 13:00:00,91.47,91.47,91.43,91.44,2000.0,82.1683,82.1683,82.1323,82.1413,2000.0
2014-07-02 13:05:00,91.42,91.44,91.39,91.42,25500.0,82.1233,82.1413,82.0964,82.1233,25500.0
2014-07-02 13:10:00,91.43,91.43,91.4,91.41,15000.0,82.1323,82.1323,82.1054,82.1144,15000.0
2014-07-02 13:15:00,91.41,91.42,91.41,91.41,20000.0,82.1144,82.1233,82.1144,82.1144,20000.0
2014-07-02 13:20:00,91.42,91.45,91.41,91.43,18700.0,82.1233,82.1503,82.1144,82.1323,18700.0
2014-07-02 13:25:00,91.43,91.46,91.43,91.46,8100.0,82.1323,82.1593,82.1323,82.1593,8100.0
2014-07-02 13:30:00,91.45,91.46,91.44,91.44,15600.0,82.1503,82.1593,82.1413,82.1413,15600.0
2014-07-02 13:35:00,91.44,91.44,91.39,91.39,24500.0,82.1413,82.1413,82.0964,82.0964,24500.0
2014-07-02 13:40:00,91.39,91.42,91.39,91.39,15300.0,82.0964,82.1233,82.0964,82.0964,15300.0
2014-07-02 13:45:00,91.39,91.39,91.37,91.37,12200.0,82.0964,82.0964,82.0784,82.0784,12200.0
2014-07-02 13:50:00,91.37,91.4,91.36,91.38,16500.0,82.0784,82.1054,82.0694,82.0874,16500.0
2014-07-02 13:55:00,91.38,91.43,91.38,91.42,17400.0,82.0874,82.1323,82.0874,82.1233,17400.0
2014-07-02 14:00:00,91.42,91.42,91.39,91.4,16200.0,82.1233,82.1233,82.0964,82.1054,16200.0
2014-07-02 14:05:00,91.39,91.4,91.37,91.37,20400.0,82.0964,82.1054,82.0784,82.0784,20400.0
2014-07-02 14:10:00,91.38,91.4,91.37,91.38,9600.0,82.0874,82.1054,82.0784,82.0874,9600.0
2014-07-02 14:15:00,91.37,91.39,91.37,91.38,20300.0,82.0784,82.0964,82.0784,82.0874,20300.0
2014-07-02 14:20:00,91.39,91.39,91.36,91.37,9000.0,82.0964,82.0964,82.0694,82.0784,9000.0
2014-07-02 14:25:00,91.36,91.36,91.34,91.36,20500.0,82.0694,82.0694,82.0515,82.0694,20500.0
2014-07-02 14:30:00,91.36,91.42,91.36,91.4,19700.0,82.0694,82.1233,82.0694,82.1054,19700.0
2014-07-02 14:35:00,91.39,91.39,91.36,91.36,95100.0,82.0964,82.0964,82.0694,82.0694,95100.0
2014-07-02 14:40:00,91.37,91.38,91.36,91.36,18300.0,82.0784,82.0874,82.0694,82.0694,18300.0
2014-07-02 14:45:00,91.35,91.36,91.33,91.33,15900.0,82.0605,82.0694,82.0425,82.0425,15900.0
2014-07-02 14:50:00,91.33,91.36,91.31,91.31,43400.0,82.0425,82.0694,82.0245,82.0245,43400.0
2014-07-02 14:55:00,91.32,91.34,91.3,91.34,25800.0,82.0335,82.0515,82.0155,82.0515,25800.0
2014-07-02 15:00:00,91.34,91.38,91.34,91.35,27300.0,82.0515,82.0874,82.0515,82.0605,27300.0
2014-07-02 15:05:00,91.35,91.38,91.33,91.36,13300.0,82.0605,82.0874,82.0425,82.0694,13300.0
2014-07-02 15:10:00,91.33,91.38,91.33,91.37,16600.0,82.0425,82.0874,82.0425,82.0784,16600.0
2014-07-02 15:15:00,91.37,91.39,91.36,91.36,24700.0,82.0784,82.0964,82.0694,82.0694,24700.0
2014-07-02 15:20:00,91.36,91.38,91.33,91.33,14900.0,82.0694,82.0874,82.0425,82.0425,14900.0
2014-07-02 15:25:00,91.33,91.37,91.33,91.35,16400.0,82.0425,82.0784,82.0425,82.0605,16400.0
2014-07-02 15:30:00,91.36,91.39,91.36,91.38,70500.0,82.0694,82.0964,82.0694,82.0874,70500.0
2014-07-02 15:35:00,91.38,91.38,91.36,91.36,13300.0,82.0874,82.0874,82.0694,82.0694,13300.0
2014-07-02 15:40:00,91.36,91.36,91.34,91.34,36800.0,82.0694,82.0694,82.0515,82.0515,36800.0
2014-07-02 15:45:00,91.34,91.38,91.34,91.36,21900.0,82.0515,82.0874,82.0515,82.0694,21900.0
2014-07-02 15:50:00,91.37,91.39,91.36,91.37,31200.0,82.0784,82.0964,82.0694,82.0784,31200.0
2014-07-02 15:55:00,91.37,91.45,91.35,91.44,231100.0,82.0784,82.1503,82.0605,82.1413,231100.0
2014-07-03 09:30:00,91.7,91.72,91.55,91.63,29400.0,82.3749,82.3928,82.2401,82.312,29400.0
2014-07-03 09:35:00,91.7,91.73,91.61,91.64,5100.0,82.3749,82.4018,82.294,82.321,5100.0
2014-07-03 09:40:00,91.67,91.71,91.62,91.62,11600.0,82.3479,82.3839,82.303,82.303,11600.0
2014-07-03 09:45:00,91.62,91.64,91.53,91.54,53500.0,82.303,82.321,82.2222,82.2311,53500.0
2014-07-03 09:50:00,91.54,91.62,91.53,91.61,28100.0,82.2311,82.303,82.2222,82.294,28100.0
2014-07-03 09:55:00,91.62,91.65,91.59,91.62,10900.0,82.303,82.33,82.2761,82.303,10900.0
2014-07-03 10:00:00,91.62,91.68,91.62,91.68,8500.0,82.303,82.3569,82.303,82.3569,8500.0
2014-07-03 10:05:00,91.69,91.71,91.68,91.69,12500.0,82.3659,82.3839,82.3569,82.3659,12500.0
2014-07-03 10:10:00,91.69,91.74,91.67,91.7,8900.0,82.3659,82.4108,82.3479,82.3749,8900.0
2014-07-03 10:15:00,91.7,91.7,91.64,91.64,25800.0,82.3749,82.3749,82.321,82.321,25800.0
2014-07-03 10:20:00,91.65,91.65,91.53,91.55,13200.0,82.33,82.33,82.2222,82.2401,13200.0
2014-07-03 10:25:00,91.56,91.63,91.56,91.62,6600.0,82.2491,82.312,82.2491,82.303,6600.0
2014-07-03 10:30:00,91.63,91.66,91.63,91.66,4400.0,82.312,82.3389,82.312,82.3389,4400.0
2014-07-03 10:35:00,91.67,91.67,91.62,91.64,2000.0,82.3479,82.3479,82.303,82.321,2000.0
2014-07-03 10:40:00,91.65,91.66,91.63,91.64,3900.0,82.33,82.3389,82.312,82.321,3900.0
2014-07-03 10:45:00,91.65,91.68,91.64,91.67,2400.0,82.33,82.3569,82.321,82.3479,2400.0
2014-07-03 10:50:00,91.67,91.73,91.67,91.71,4600.0,82.3479,82.4018,82.3479,82.3839,4600.0
2014-07-03 10:55:00,91.71,91.71,91.68,91.71,3700.0,82.3839,82.3839,82.3569,82.3839,3700.0
2014-07-03 11:00:00,91.72,91.73,91.71,91.71,25100.0,82.3928,82.4018,82.3839,82.3839,25100.0
2014-07-03 11:05:00,91.71,91.74,91.7,91.74,41600.0,82.3839,82.4108,82.3749,82.4108,41600.0
2014-07-03 11:10:00,91.73,91.75,91.73,91.73,30900.0,82.4018,82.4198,82.4018,82.4018,30900.0
2014-07-03 11:15:00,91.74,91.76,91.73,91.74,24800.0,82.4108,82.4288,82.4018,82.4108,24800.0
2014-07-03 11:20:00,91.75,91.75,91.72,91.73,29500.0,82.4198,82.4198,82.3928,82.4018,29500.0
2014-07-03 11:25:00,91.74,91.79,91.74,91.78,51600.0,82.4108,82.4557,82.4108,82.4467,51600.0
2014-07-03 11:30:00,91.79,91.81,91.78,91.81,26000.0,82.4557,82.4737,82.4467,82.4737,26000.0
2014-07-03 11:35:00,91.8,91.86,91.8,91.84,32900.0,82.4647,82.5186,82.4647,82.5006,32900.0
2014-07-03 11:40:00,91.84,91.85,91.81,91.82,33200.0,82.5006,82.5096,82.4737,82.4827,33200.0
2014-07-03 11:45:00,91.82,91.83,91.81,91.81,21700.0,82.4827,82.4917,82.4737,82.4737,21700.0
2014-07-03 11:50:00,91.82,91.86,91.82,91.84,24400.0,82.4827,82.5186,82.4827,82.5006,24400.0
2014-07-03 11:55:00,91.84,91.87,91.84,91.87,29100.0,82.5006,82.5276,82.5006,82.5276,29100.0
2014-07-03 12:00:00,91.87,91.89,91.85,91.86,10500.0,82.5276,82.5456,82.5096,82.5186,10500.0
2014-07-03 12:05:00,91.87,91.89,91.86,91.89,4200.0,82.5276,82.5456,82.5186,82.5456,4200.0
2014-07-03 12:10:00,91.89,91.93,91.89,91.92,13400.0,82.5456,82.5815,82.5456,82.5725,13400.0
2014-07-03 12:15:00,91.92,91.93,91.91,91.91,33700.0,82.5725,82.5815,82.5635,82.5635,33700.0
2014-07-03 12:20:00,91.9,91.9,91.87,91.9,4000.0,82.5545,82.5545,82.5276,82.5545,4000.0
2014-07-03 12:25:00,91.91,91.93,91.9,91.91,3400.0,82.5635,82.5815,82.5545,82.5635,3400.0
2014-07-03 12:30:00,91.92,91.93,91.91,91.92,7000.0,82.5725,82.5815,82.5635,82.5725,7000.0
2014-07-03 12:35:00,91.92,91.93,91.91,91.93,6600.0,82.5725,82.5815,82.5635,82.5815,6600.0
2014-07-03 12:40:00,91.94,91.94,91.91,91.91,13800.0,82.5905,82.5905,82.5635,82.5635,13800.0
2014-07-03 12:45:00,91.92,91.93,91.91,91.91,20100.0,82.5725,82.5815,82.5635,82.5635,20100.0
2014-07-03 12:50:00,91.91,91.93,91.91,91.92,28400.0,82.5635,82.5815,82.5635,82.5725,28400.0
2014-07-03 12:55:00,91.92,91.92,91.82,91.88,92000.0,82.5725,82.5725,82.4827,82.5366,92000.0
2014-07-07 09:30:00,91.73,91.73,91.67,91.7,12300.0,82.4018,82.4018,82.3479,82.3749,12300.0
2014-07-07 09:35:00,91.67,91.71,91.62,91.71,28100.0,82.3479,82.3839,82.303,82.3839,28100.0
2014-07-07 09:40:00,91.68,91.68,91.59,91.65,9000.0,82.3569,82.3569,82.2761,82.33,9000.0
2014-07-07 09:45:00,91.64,91.68,91.63,91.63,9400.0,82.321,82.3569,82.312,82.312,9400.0
2014-07-07 09:50:00,91.63,91.67,91.62,91.67,10800.0,82.312,82.3479,82.303,82.3479,10800.0
2014-07-07 09:55:00,91.66,91.67,91.62,91.67,7200.0,82.3389,82.3479,82.303,82.3479,7200.0
2014-07-07 10:00:00,91.67,91.67,91.62,91.64,6600.0,82.3479,82.3479,82.303,82.321,6600.0
2014-07-07 10:05:00,91.64,91.68,91.63,91.68,14700.0,82.321,82.3569,82.312,82.3569,14700.0
2014-07-07 10:10:00,91.69,91.76,91.69,91.74,10800.0,82.3659,82.4288,82.3659,82.4108,10800.0
2014-07-07 10:15:00,91.72,91.76,91.72,91.75,101700.0,82.3928,82.4288,82.3928,82.4198,101700.0
2014-07-07 10:20:00,91.74,91.75,91.72,91.73,6900.0,82.4108,82.4198,82.3928,82.4018,6900.0
2014-07-07 10:25:00,91.74,91.75,91.74,91.74,12600.0,82.4108,82.4198,82.4108,82.4108,12600.0
2014-07-07 10:30:00,91.74,91.74,91.68,91.69,7500.0,82.4108,82.4108,82.3569,82.3659,7500.0
2014-07-07 10:35:00,91.69,91.71,91.69,91.7,4900.0,82.3659,82.3839,82.3659,82.3749,4900.0
2014-07-07 10:40:00,91.71,91.72,91.69,91.72,11400.0,82.3839,82.3928,82.3659,82.3928,11400.0
2014-07-07 10:45:00,91.73,91.73,91.69,91.71,6300.0,82.4018,82.4018,82.3659,82.3839,6300.0
2014-07-07 10:50:00,91.69,91.71,91.64,91.64,16600.0,82.3659,82.3839,82.321,82.321,16600.0
2014-07-07 10:55:00,91.64,91.64,91.51,91.54,25400.0,82.321,82.321,82.2042,82.2311,25400.0
2014-07-07 11:00:00,91.53,91.53,91.49,91.49,15100.0,82.2222,82.2222,82.1862,82.1862,15100.0
2014-07-07 11:05:00,91.53,91.56,91.5,91.51,5400.0,82.2222,82.2491,82.1952,82.2042,5400.0
2014-07-07 11:10:00,91.48,91.53,91.48,91.53,7200.0,82.1772,82.2222,82.1772,82.2222,7200.0
2014-07-07 11:15:00,91.52,91.54,91.5,91.53,17600.0,82.2132,82.2311,82.1952,82.2222,17600.0
2014-07-07 11:20:00,91.52,91.52,91.46,91.47,8000.0,82.2132,82.2132,82.1593,82.1683,8000.0
2014-07-07 11:25:00,91.5,91.5,91.46,91.49,4400.0,82.1952,82.1952,82.1593,82.1862,4400.0
2014-07-07 11:30:00,91.47,91.5,91.46,91.48,6700.0,82.1683,82.1952,82.1593,82.1772,6700.0
2014-07-07 11:35:00,91.49,91.52,91.49,91.5,24000.0,82.1862,82.2132,82.1862,82.1952,24000.0
2014-07-07 11:40:00,91.51,91.51,91.44,91.45,13500.0,82.2042,82.2042,82.1413,82.1503,13500.0
2014-07-07 11:45:00,91.44,91.45,91.4,91.41,6700.0,82.1413,82.1503,82.1054,82.1144,6700.0
2014-07-07 11:50:00,91.41,91.46,91.41,91.46,11500.0,82.1144,82.1593,82.1144,82.1593,11500.0
2014-07-07 11:55:00,91.44,91.44,91.42,91.44,3700.0,82.1413,82.1413,82.1233,82.1413,3700.0
2014-07-07 12:00:00,91.45,91.53,91.45,91.52,8200.0,82.1503,82.2222,82.1503,82.2132,8200.0
2014-07-07 12:05:00,91.51,91.52,91.49,91.5,2800.0,82.2042,82.2132,82.1862,82.1952,2800.0
2014-07-07 12:10:00,91.52,91.52,91.5,91.5,400.0,82.2132,82.2132,82.1952,82.1952,400.0
2014-07-07 12:15:00,91.49,91.5,91.47,91.48,6400.0,82.1862,82.1952,82.1683,82.1772,6400.0
2014-07-07 12:20:00,91.49,91.52,91.49,91.51,1900.0,82.1862,82.2132,82.1862,82.2042,1900.0
2014-07-07 12:25:00,91.51,91.51,91.49,91.5,3900.0,82.2042,82.2042,82.1862,82.1952,3900.0
2014-07-07 12:30:00,91.49,91.5,91.47,91.48,3600.0,82.1862,82.1952,82.1683,82.1772,3600.0
2014-07-07 12:35:00,91.48,91.49,91.46,91.46,5600.0,82.1772,82.1862,82.1593,82.1593,5600.0
2014-07-07 12:40:00,91.47,91.49,91.47,91.49,4600.0,82.1683,82.1862,82.1683,82.1862,4600.0
2014-07-07 12:45:00,91.47,91.47,91.43,91.43,15500.0,82.1683,82.1683,82.1323,82.1323,15500.0
2014-07-07 12:50:00,91.41,91.42,91.4,91.42,3200.0,82.1144,82.1233,82.1054,82.1233,3200.0
2014-07-07 12:55:00,91.41,91.45,91.41,91.45,3600.0,82.1144,82.1503,82.1144,82.1503,3600.0
2014-07-07 13:00:00,91.45,91.45,91.44,91.45,1600.0,82.1503,82.1503,82.1413,82.1503,1600.0
2014-07-07 13:05:00,91.47,91.47,91.44,91.46,3400.0,82.1683,82.1683,82.1413,82.1593,3400.0
2014-07-07 13:10:00,91.47,91.47,91.44,91.46,5200.0,82.1683,82.1683,82.1413,82.1593,5200.0
2014-07-07 13:15:00,91.46,91.46,91.44,91.44,1500.0,82.1593,82.1593,82.1413,82.1413,1500.0
2014-07-07 13:20:00,91.46,91.47,91.44,91.47,2900.0,82.1593,82.1683,82.1413,82.1683,2900.0
2014-07-07 13:25:00,91.46,91.47,91.43,91.44,1900.0,82.1593,82.1683,82.1323,82.1413,1900.0
2014-07-07 13:30:00,91.43,91.48,91.43,91.48,9200.0,82.1323,82.1772,82.1323,82.1772,9200.0
2014-07-07 13:35:00,91.48,91.48,91.45,91.45,12400.0,82.1772,82.1772,82.1503,82.1503,12400.0
2014-07-07 13:40:00,91.45,91.51,91.44,91.51,4900.0,82.1503,82.2042,82.1413,82.2042,4900.0
2014-07-07 13:45:00,91.52,91.58,91.51,91.58,3200.0,82.2132,82.2671,82.2042,82.2671,3200.0
2014-07-07 13:50:00,91.57,91.58,91.56,91.57,3000.0,82.2581,82.2671,82.2491,82.2581,3000.0
2014-07-07 13:55:00,91.58,91.58,91.52,91.52,5200.0,82.2671,82.2671,82.2132,82.2132,5200.0
2014-07-07 14:00:00,91.52,91.53,91.5,91.52,6400.0,82.2132,82.2222,82.1952,82.2132,6400.0
2014-07-07 14:05:00,91.52,91.54,91.5,91.53,3400.0,82.2132,82.2311,82.1952,82.2222,3400.0
2014-07-07 14:10:00,91.53,91.53,91.51,91.51,3800.0,82.2222,82.2222,82.2042,82.2042,3800.0
2014-07-07 14:15:00,91.51,91.54,91.51,91.54,5500.0,82.2042,82.2311,82.2042,82.2311,5500.0
2014-07-07 14:20:00,91.54,91.54,91.47,91.47,2400.0,82.2311,82.2311,82.1683,82.1683,2400.0
2014-07-07 14:25:00,91.49,91.49,91.46,91.47,1300.0,82.1862,82.1862,82.1593,82.1683,1300.0
2014-07-07 14:30:00,91.43,91.43,91.35,91.38,16500.0,82.1323,82.1323,82.0605,82.0874,16500.0
2014-07-07 14:35:00,91.36,91.38,91.35,91.38,20300.0,82.0694,82.0874,82.0605,82.0874,20300.0
2014-07-07 14:40:00,91.38,91.42,91.38,91.38,4900.0,82.0874,82.1233,82.0874,82.0874,4900.0
2014-07-07 14:45:00,91.37,91.42,91.37,91.42,8700.0,82.0784,82.1233,82.0784,82.1233,8700.0
2014-07-07 14:50:00,91.42,91.47,91.4,91.45,3900.0,82.1233,82.1683,82.1054,82.1503,3900.0
2014-07-07 14:55:00,91.44,91.46,91.42,91.43,6000.0,82.1413,82.1593,82.1233,82.1323,6000.0
2014-07-07 15:00:00,91.43,91.44,91.42,91.44,3600.0,82.1323,82.1413,82.1233,82.1413,3600.0
2014-07-07 15:05:00,91.44,91.44,91.4,91.42,1800.0,82.1413,82.1413,82.1054,82.1233,1800.0
2014-07-07 15:10:00,91.43,91.44,91.39,91.39,6900.0,82.1323,82.1413,82.0964,82.0964,6900.0
2014-07-07 15:15:00,91.39,91.45,91.39,91.42,18000.0,82.0964,82.1503,82.0964,82.1233,18000.0
2014-07-07 15:20:00,91.42,91.43,91.39,91.43,4900.0,82.1233,82.1323,82.0964,82.1323,4900.0
2014-07-07 15:25:00,91.42,91.43,91.4,91.42,11500.0,82.1233,82.1323,82.1054,82.1233,11500.0
2014-07-07 15:30:00,91.41,91.42,91.39,91.41,17800.0,82.1144,82.1233,82.0964,82.1144,17800.0
2014-07-07 15:35:00,91.39,91.43,91.39,91.4,18900.0,82.0964,82.1323,82.0964,82.1054,18900.0
2014-07-07 15:40:00,91.4,91.42,91.38,91.39,13200.0,82.1054,82.1233,82.0874,82.0964,13200.0
2014-07-07 15:45:00,91.4,91.43,91.4,91.41,15300.0,82.1054,82.1323,82.1054,82.1144,15300.0
2014-07-07 15:50:00,91.42,91.47,91.42,91.44,12500.0,82.1233,82.1683,82.1233,82.1413,12500.0
2014-07-07 15:55:00,91.44,91.46,91.4,91.44,213700.0,82.1413,82.1593,82.1054,82.1413,213700.0
2014-07-08 09:30:00,91.31,91.32,91.14,91.14,20000.0,82.0245,82.0335,81.8718,81.8718,20000.0
2014-07-08 09:35:00,91.13,91.15,90.98,90.99,13500.0,81.8628,81.8808,81.7281,81.7371,13500.0
2014-07-08 09:40:00,90.97,91.0,90.92,90.99,15400.0,81.7191,81.7461,81.6742,81.7371,15400.0
2014-07-08 09:45:00,90.99,90.99,90.89,90.89,16400.0,81.7371,81.7371,81.6472,81.6472,16400.0
2014-07-08 09:50:00,90.9,90.9,90.81,90.81,30200.0,81.6562,81.6562,81.5754,81.5754,30200.0
2014-07-08 09:55:00,90.81,90.91,90.81,90.91,12800.0,81.5754,81.6652,81.5754,81.6652,12800.0
2014-07-08 10:00:00,90.88,90.89,90.72,90.74,9400.0,81.6383,81.6472,81.4945,81.5125,9400.0
2014-07-08 10:05:00,90.72,90.77,90.7,90.76,11600.0,81.4945,81.5394,81.4766,81.5305,11600.0
2014-07-08 10:10:00,90.77,90.81,90.75,90.76,3100.0,81.5394,81.5754,81.5215,81.5305,3100.0
2014-07-08 10:15:00,90.73,90.79,90.72,90.75,13500.0,81.5035,81.5574,81.4945,81.5215,13500.0
2014-07-08 10:20:00,90.72,90.73,90.62,90.62,48600.0,81.4945,81.5035,81.4047,81.4047,48600.0
2014-07-08 10:25:00,90.62,90.67,90.6,90.66,30600.0,81.4047,81.4496,81.3867,81.4406,30600.0
2014-07-08 10:30:00,90.63,90.63,90.51,90.53,14700.0,81.4137,81.4137,81.3059,81.3239,14700.0
2014-07-08 10:35:00,90.52,90.6,90.5,90.6,6400.0,81.3149,81.3867,81.2969,81.3867,6400.0
2014-07-08 10:40:00,90.61,90.64,90.6,90.61,16900.0,81.3957,81.4227,81.3867,81.3957,16900.0
2014-07-08 10:45:00,90.6,90.67,90.57,90.67,10800.0,81.3867,81.4496,81.3598,81.4496,10800.0
2014-07-08 10:50:00,90.67,90.69,90.64,90.67,4700.0,81.4496,81.4676,81.4227,81.4496,4700.0
2014-07-08 10:55:00,90.66,90.69,90.64,90.67,15200.0,81.4406,81.4676,81.4227,81.4496,15200.0
2014-07-08 11:00:00,90.67,90.67,90.59,90.63,8100.0,81.4496,81.4496,81.3777,81.4137,8100.0
2014-07-08 11:05:00,90.63,90.63,90.55,90.56,4700.0,81.4137,81.4137,81.3418,81.3508,4700.0
2014-07-08 11:10:00,90.57,90.63,90.55,90.57,10500.0,81.3598,81.4137,81.3418,81.3598,10500.0
2014-07-08 11:15:00,90.56,90.59,90.54,90.57,3800.0,81.3508,81.3777,81.3328,81.3598,3800.0
2014-07-08 11:20:00,90.53,90.55,90.48,90.5,8000.0,81.3239,81.3418,81.2789,81.2969,8000.0
2014-07-08 11:25:00,90.48,90.5,90.41,90.41,10000.0,81.2789,81.2969,81.2161,81.2161,10000.0
2014-07-08 11:30:00,90.4,90.48,90.37,90.42,12100.0,81.2071,81.2789,81.1801,81.225,12100.0
2014-07-08 11:35:00,90.44,90.54,90.43,90.54,3000.0,81.243,81.3328,81.234,81.3328,3000.0
2014-07-08 11:40:00,90.53,90.54,90.47,90.47,2700.0,81.3239,81.3328,81.27,81.27,2700.0
2014-07-08 11:45:00,90.46,90.46,90.42,90.45,4100.0,81.261,81.261,81.225,81.252,4100.0
2014-07-08 11:50:00,90.46,90.46,90.35,90.35,4400.0,81.261,81.261,81.1622,81.1622,4400.0
2014-07-08 11:55:00,90.34,90.43,90.34,90.42,5100.0,81.1532,81.234,81.1532,81.225,5100.0
2014-07-08 12:00:00,90.44,90.45,90.41,90.44,4000.0,81.243,81.252,81.2161,81.243,4000.0
2014-07-08 12:05:00,90.47,90.47,90.42,90.42,8500.0,81.27,81.27,81.225,81.225,8500.0
2014-07-08 12:10:00,90.42,90.43,90.32,90.38,8900.0,81.225,81.234,81.1352,81.1891,8900.0
2014-07-08 12:15:00,90.36,90.37,90.31,90.33,7600.0,81.1711,81.1801,81.1262,81.1442,7600.0
2014-07-08 12:20:00,90.33,90.41,90.33,90.41,5000.0,81.1442,81.2161,81.1442,81.2161,5000.0
2014-07-08 12:25:00,90.41,90.44,90.4,90.44,2500.0,81.2161,81.243,81.2071,81.243,2500.0
2014-07-08 12:30:00,90.45,90.5,90.42,90.43,9000.0,81.252,81.2969,81.225,81.234,9000.0
2014-07-08 12:35:00,90.44,90.44,90.4,90.41,5500.0,81.243,81.243,81.2071,81.2161,5500.0
2014-07-08 12:40:00,90.4,90.5,90.39,90.49,6500.0,81.2071,81.2969,81.1981,81.2879,6500.0
2014-07-08 12:45:00,90.48,90.49,90.46,90.49,7200.0,81.2789,81.2879,81.261,81.2879,7200.0
2014-07-08 12:50:00,90.49,90.57,90.49,90.56,4800.0,81.2879,81.3598,81.2879,81.3508,4800.0
2014-07-08 12:55:00,90.55,90.55,90.53,90.55,4700.0,81.3418,81.3418,81.3239,81.3418,4700.0
2014-07-08 13:00:00,90.55,90.56,90.52,90.55,3000.0,81.3418,81.3508,81.3149,81.3418,3000.0
2014-07-08 13:05:00,90.54,90.54,90.49,90.49,7700.0,81.3328,81.3328,81.2879,81.2879,7700.0
2014-07-08 13:10:00,90.49,90.63,90.49,90.62,9300.0,81.2879,81.4137,81.2879,81.4047,9300.0
2014-07-08 13:15:00,90.62,90.66,90.61,90.65,4800.0,81.4047,81.4406,81.3957,81.4316,4800.0
2014-07-08 13:20:00,90.65,90.7,90.64,90.7,20600.0,81.4316,81.4766,81.4227,81.4766,20600.0
2014-07-08 13:25:00,90.69,90.7,90.66,90.67,30900.0,81.4676,81.4766,81.4406,81.4496,30900.0
2014-07-08 13:30:00,90.68,90.68,90.65,90.67,27000.0,81.4586,81.4586,81.4316,81.4496,27000.0
2014-07-08 13:35:00,90.69,90.71,90.67,90.69,5800.0,81.4676,81.4855,81.4496,81.4676,5800.0
2014-07-08 13:40:00,90.69,90.78,90.69,90.75,6100.0,81.4676,81.5484,81.4676,81.5215,6100.0
2014-07-08 13:45:00,90.76,90.77,90.71,90.72,51300.0,81.5305,81.5394,81.4855,81.4945,51300.0
2014-07-08 13:50:00,90.73,90.78,90.73,90.78,18000.0,81.5035,81.5484,81.5035,81.5484,18000.0
2014-07-08 13:55:00,90.78,90.78,90.73,90.73,7300.0,81.5484,81.5484,81.5035,81.5035,7300.0
2014-07-08 14:00:00,90.73,90.73,90.66,90.69,7100.0,81.5035,81.5035,81.4406,81.4676,7100.0
2014-07-08 14:05:00,90.68,90.69,90.65,90.67,5900.0,81.4586,81.4676,81.4316,81.4496,5900.0
2014-07-08 14:10:00,90.68,90.71,90.68,90.71,2000.0,81.4586,81.4855,81.4586,81.4855,2000.0
2014-07-08 14:15:00,90.73,90.73,90.66,90.69,4900.0,81.5035,81.5035,81.4406,81.4676,4900.0
2014-07-08 14:20:00,90.68,90.72,90.66,90.71,5500.0,81.4586,81.4945,81.4406,81.4855,5500.0
2014-07-08 14:25:00,90.72,90.72,90.66,90.68,6100.0,81.4945,81.4945,81.4406,81.4586,6100.0
2014-07-08 14:30:00,90.69,90.7,90.63,90.63,19900.0,81.4676,81.4766,81.4137,81.4137,19900.0
2014-07-08 14:35:00,90.61,90.65,90.61,90.64,6900.0,81.3957,81.4316,81.3957,81.4227,6900.0
2014-07-08 14:40:00,90.64,90.72,90.63,90.72,17600.0,81.4227,81.4945,81.4137,81.4945,17600.0
2014-07-08 14:45:00,90.72,90.72,90.64,90.65,19000.0,81.4945,81.4945,81.4227,81.4316,19000.0
2014-07-08 14:50:00,90.66,90.68,90.61,90.61,3600.0,81.4406,81.4586,81.3957,81.3957,3600.0
2014-07-08 14:55:00,90.62,90.67,90.62,90.62,4600.0,81.4047,81.4496,81.4047,81.4047,4600.0
2014-07-08 15:00:00,90.63,90.64,90.53,90.54,13400.0,81.4137,81.4227,81.3239,81.3328,13400.0
2014-07-08 15:05:00,90.54,90.6,90.54,90.58,15600.0,81.3328,81.3867,81.3328,81.3688,15600.0
2014-07-08 15:10:00,90.57,90.59,90.55,90.58,5700.0,81.3598,81.3777,81.3418,81.3688,5700.0
2014-07-08 15:15:00,90.59,90.65,90.59,90.6,6000.0,81.3777,81.4316,81.3777,81.3867,6000.0
2014-07-08 15:20:00,90.61,90.65,90.6,90.65,3600.0,81.3957,81.4316,81.3867,81.4316,3600.0
2014-07-08 15:25:00,90.64,90.68,90.64,90.64,6100.0,81.4227,81.4586,81.4227,81.4227,6100.0
2014-07-08 15:30:00,90.61,90.65,90.61,90.63,7300.0,81.3957,81.4316,81.3957,81.4137,7300.0
2014-07-08 15:35:00,90.62,90.69,90.61,90.69,41100.0,81.4047,81.4676,81.3957,81.4676,41100.0
2014-07-08 15:40:00,90.68,90.69,90.65,90.67,14800.0,81.4586,81.4676,81.4316,81.4496,14800.0
2014-07-08 15:45:00,90.66,90.67,90.63,90.63,13600.0,81.4406,81.4496,81.4137,81.4137,13600.0
2014-07-08 15:50:00,90.62,90.63,90.59,90.59,12600.0,81.4047,81.4137,81.3777,81.3777,12600.0
2014-07-08 15:55:00,90.6,90.67,90.6,90.65,88000.0,81.3867,81.4496,81.3867,81.4316,88000.0
2014-07-09 09:30:00,90.85,91.0,90.77,90.98,17900.0,81.6113,81.7461,81.5394,81.7281,17900.0
2014-07-09 09:35:00,90.96,91.05,90.95,91.0,15900.0,81.7101,81.791,81.7011,81.7461,15900.0
2014-07-09 09:40:00,90.99,91.01,90.92,90.93,23400.0,81.7371,81.755,81.6742,81.6832,23400.0
2014-07-09 09:45:00,90.94,91.01,90.9,90.92,24700.0,81.6922,81.755,81.6562,81.6742,24700.0
2014-07-09 09:50:00,90.93,90.93,90.75,90.81,20200.0,81.6832,81.6832,81.5215,81.5754,20200.0
2014-07-09 09:55:00,90.83,90.84,90.7,90.7,14900.0,81.5933,81.6023,81.4766,81.4766,14900.0
2014-07-09 10:00:00,90.72,90.78,90.69,90.78,17200.0,81.4945,81.5484,81.4676,81.5484,17200.0
2014-07-09 10:05:00,90.75,90.84,90.73,90.76,11800.0,81.5215,81.6023,81.5035,81.5305,11800.0
2014-07-09 10:10:00,90.76,90.77,90.65,90.68,6600.0,81.5305,81.5394,81.4316,81.4586,6600.0
2014-07-09 10:15:00,90.67,90.7,90.65,90.67,13100.0,81.4496,81.4766,81.4316,81.4496,13100.0
2014-07-09 10:20:00,90.66,90.73,90.62,90.72,5200.0,81.4406,81.5035,81.4047,81.4945,5200.0
2014-07-09 10:25:00,90.77,90.83,90.77,90.81,10900.0,81.5394,81.5933,81.5394,81.5754,10900.0
2014-07-09 10:30:00,90.85,90.91,90.79,90.89,10100.0,81.6113,81.6652,81.5574,81.6472,10100.0
2014-07-09 10:35:00,90.9,90.96,90.88,90.96,20500.0,81.6562,81.7101,81.6383,81.7101,20500.0
2014-07-09 10:40:00,90.95,91.02,90.91,91.02,18100.0,81.7011,81.764,81.6652,81.764,18100.0
2014-07-09 10:45:00,91.03,91.03,90.99,91.0,4900.0,81.773,81.773,81.7371,81.7461,4900.0
2014-07-09 10:50:00,91.0,91.0,90.95,90.96,7100.0,81.7461,81.7461,81.7011,81.7101,7100.0
2014-07-09 10:55:00,90.97,90.97,90.93,90.94,5900.0,81.7191,81.7191,81.6832,81.6922,5900.0
2014-07-09 11:00:00,90.94,90.95,90.91,90.94,6000.0,81.6922,81.7011,81.6652,81.6922,6000.0
2014-07-09 11:05:00,90.97,90.97,90.92,90.92,3700.0,81.7191,81.7191,81.6742,81.6742,3700.0
2014-07-09 11:10:00,90.9,90.9,90.8,90.84,6200.0,81.6562,81.6562,81.5664,81.6023,6200.0
2014-07-09 11:15:00,90.84,90.88,90.84,90.87,48400.0,81.6023,81.6383,81.6023,81.6293,48400.0
2014-07-09 11:20:00,90.87,90.94,90.87,90.92,11400.0,81.6293,81.6922,81.6293,81.6742,11400.0
2014-07-09 11:25:00,90.93,90.95,90.92,90.94,4800.0,81.6832,81.7011,81.6742,81.6922,4800.0
2014-07-09 11:30:00,90.94,90.94,90.89,90.89,3100.0,81.6922,81.6922,81.6472,81.6472,3100.0
2014-07-09 11:35:00,90.87,90.87,90.82,90.85,3500.0,81.6293,81.6293,81.5844,81.6113,3500.0
2014-07-09 11:40:00,90.87,90.88,90.84,90.87,4900.0,81.6293,81.6383,81.6023,81.6293,4900.0
2014-07-09 11:45:00,90.88,90.9,90.85,90.85,5800.0,81.6383,81.6562,81.6113,81.6113,5800.0
2014-07-09 11:50:00,90.85,90.87,90.83,90.85,4300.0,81.6113,81.6293,81.5933,81.6113,4300.0
2014-07-09 11:55:00,90.86,90.91,90.85,90.88,5900.0,81.6203,81.6652,81.6113,81.6383,5900.0
2014-07-09 12:00:00,90.89,90.89,90.87,90.89,5400.0,81.6472,81.6472,81.6293,81.6472,5400.0
2014-07-09 12:05:00,90.9,90.92,90.9,90.92,7800.0,81.6562,81.6742,81.6562,81.6742,7800.0
2014-07-09 12:10:00,90.93,90.96,90.89,90.91,58000.0,81.6832,81.7101,81.6472,81.6652,58000.0
2014-07-09 12:15:00,90.91,90.91,90.87,90.88,31400.0,81.6652,81.6652,81.6293,81.6383,31400.0
2014-07-09 12:20:00,90.89,90.92,90.87,90.92,5700.0,81.6472,81.6742,81.6293,81.6742,5700.0
2014-07-09 12:25:00,90.92,90.93,90.89,90.89,3200.0,81.6742,81.6832,81.6472,81.6472,3200.0
2014-07-09 12:30:00,90.91,90.91,90.86,90.91,9000.0,81.6652,81.6652,81.6203,81.6652,9000.0
2014-07-09 12:35:00,90.9,90.93,90.9,90.9,5300.0,81.6562,81.6832,81.6562,81.6562,5300.0
2014-07-09 12:40:00,90.91,90.93,90.89,90.91,14200.0,81.6652,81.6832,81.6472,81.6652,14200.0
2014-07-09 12:45:00,90.9,90.93,90.9,90.9,8400.0,81.6562,81.6832,81.6562,81.6562,8400.0
2014-07-09 12:50:00,90.9,90.9,90.88,90.9,6800.0,81.6562,81.6562,81.6383,81.6562,6800.0
2014-07-09 12:55:00,90.9,90.95,90.9,90.94,13400.0,81.6562,81.7011,81.6562,81.6922,13400.0
2014-07-09 13:00:00,90.94,90.95,90.92,90.95,9100.0,81.6922,81.7011,81.6742,81.7011,9100.0
2014-07-09 13:05:00,90.93,90.95,90.93,90.93,7600.0,81.6832,81.7011,81.6832,81.6832,7600.0
2014-07-09 13:10:00,90.93,90.94,90.91,90.94,1300.0,81.6832,81.6922,81.6652,81.6922,1300.0
2014-07-09 13:15:00,90.98,90.98,90.96,90.96,4800.0,81.7281,81.7281,81.7101,81.7101,4800.0
2014-07-09 13:20:00,90.96,90.97,90.95,90.95,2500.0,81.7101,81.7191,81.7011,81.7011,2500.0
2014-07-09 13:25:00,90.97,90.97,90.93,90.93,4000.0,81.7191,81.7191,81.6832,81.6832,4000.0
2014-07-09 13:30:00,90.93,90.94,90.93,90.94,1000.0,81.6832,81.6922,81.6832,81.6922,1000.0
2014-07-09 13:35:00,90.94,90.99,90.94,90.98,6600.0,81.6922,81.7371,81.6922,81.7281,6600.0
2014-07-09 13:40:00,90.99,91.0,90.97,91.0,8700.0,81.7371,81.7461,81.7191,81.7461,8700.0
2014-07-09 13:45:00,91.0,91.0,90.99,90.99,2800.0,81.7461,81.7461,81.7371,81.7371,2800.0
2014-07-09 13:50:00,91.0,91.01,90.98,91.0,10100.0,81.7461,81.755,81.7281,81.7461,10100.0
2014-07-09 13:55:00,91.0,91.0,90.97,90.97,3900.0,81.7461,81.7461,81.7191,81.7191,3900.0
2014-07-09 14:00:00,90.95,90.96,90.85,90.9,14900.0,81.7011,81.7101,81.6113,81.6562,14900.0
2014-07-09 14:05:00,90.9,90.92,90.78,90.84,13400.0,81.6562,81.6742,81.5484,81.6023,13400.0
2014-07-09 14:10:00,90.85,90.95,90.83,90.92,5700.0,81.6113,81.7011,81.5933,81.6742,5700.0
2014-07-09 14:15:00,90.92,91.13,90.92,91.11,16600.0,81.6742,81.8628,81.6742,81.8449,16600.0
2014-07-09 14:20:00,91.11,91.12,91.05,91.05,9800.0,81.8449,81.8539,81.791,81.791,9800.0
2014-07-09 14:25:00,91.05,91.13,91.05,91.09,10500.0,81.791,81.8628,81.791,81.8269,10500.0
2014-07-09 14:30:00,91.08,91.08,91.01,91.06,31900.0,81.8179,81.8179,81.755,81.8,31900.0
2014-07-09 14:35:00,91.07,91.08,90.99,91.03,26000.0,81.8089,81.8179,81.7371,81.773,26000.0
2014-07-09 14:40:00,91.03,91.08,91.01,91.05,19400.0,81.773,81.8179,81.755,81.791,19400.0
2014-07-09 14:45:00,91.06,91.09,91.04,91.05,42800.0,81.8,81.8269,81.782,81.791,42800.0
2014-07-09 14:50:00,91.07,91.12,91.07,91.12,16100.0,81.8089,81.8539,81.8089,81.8539,16100.0
2014-07-09 14:55:00,91.12,91.13,91.07,91.07,7700.0,81.8539,81.8628,81.8089,81.8089,7700.0
2014-07-09 15:00:00,91.08,91.09,91.05,91.07,6200.0,81.8179,81.8269,81.791,81.8089,6200.0
2014-07-09 15:05:00,91.08,91.12,91.08,91.11,17200.0,81.8179,81.8539,81.8179,81.8449,17200.0
2014-07-09 15:10:00,91.15,91.17,91.14,91.14,9300.0,81.8808,81.8988,81.8718,81.8718,9300.0
2014-07-09 15:15:00,91.15,91.15,91.05,91.08,7400.0,81.8808,81.8808,81.791,81.8179,7400.0
2014-07-09 15:20:00,91.09,91.1,91.05,91.05,6100.0,81.8269,81.8359,81.791,81.791,6100.0
2014-07-09 15:25:00,91.06,91.1,91.06,91.09,3600.0,81.8,81.8359,81.8,81.8269,3600.0
2014-07-09 15:30:00,91.1,91.1,91.06,91.09,7000.0,81.8359,81.8359,81.8,81.8269,7000.0
2014-07-09 15:35:00,91.08,91.15,91.05,91.15,8800.0,81.8179,81.8808,81.791,81.8808,8800.0
2014-07-09 15:40:00,91.14,91.18,91.13,91.17,17500.0,81.8718,81.9078,81.8628,81.8988,17500.0
2014-07-09 15:45:00,91.15,91.15,91.07,91.08,6500.0,81.8808,81.8808,81.8089,81.8179,6500.0
2014-07-09 15:50:00,91.07,91.09,91.05,91.07,12200.0,81.8089,81.8269,81.791,81.8089,12200.0
2014-07-09 15:55:00,91.06,91.12,91.05,91.12,29400.0,81.8,81.8539,81.791,81.8539,29400.0
2014-07-10 09:30:00,90.23,90.23,89.96,90.11,475700.0,81.0544,81.0544,80.8118,80.9466,475700.0
2014-07-10 09:35:00,90.06,90.25,90.05,90.22,144400.0,80.9016,81.0723,80.8927,81.0454,144400.0
2014-07-10 09:40:00,90.19,90.23,90.14,90.16,206700.0,81.0184,81.0544,80.9735,80.9915,206700.0
2014-07-10 09:45:00,90.15,90.15,90.02,90.02,151100.0,80.9825,80.9825,80.8657,80.8657,151100.0
2014-07-10 09:50:00,90.03,90.15,90.0,90.13,39000.0,80.8747,80.9825,80.8477,80.9645,39000.0
2014-07-10 09:55:00,90.16,90.19,90.06,90.19,10100.0,80.9915,81.0184,80.9016,81.0184,10100.0
2014-07-10 10:00:00,90.17,90.27,90.16,90.27,24600.0,81.0005,81.0903,80.9915,81.0903,24600.0
2014-07-10 10:05:00,90.3,90.35,90.25,90.31,6400.0,81.1172,81.1622,81.0723,81.1262,6400.0
2014-07-10 10:10:00,90.35,90.35,90.26,90.32,7700.0,81.1622,81.1622,81.0813,81.1352,7700.0
2014-07-10 10:15:00,90.31,90.35,90.29,90.3,5300.0,81.1262,81.1622,81.1083,81.1172,5300.0
2014-07-10 10:20:00,90.33,90.45,90.33,90.45,7100.0,81.1442,81.252,81.1442,81.252,7100.0
2014-07-10 10:25:00,90.44,90.47,90.39,90.46,13200.0,81.243,81.27,81.1981,81.261,13200.0
2014-07-10 10:30:00,90.46,90.46,90.42,90.43,10800.0,81.261,81.261,81.225,81.234,10800.0
2014-07-10 10:35:00,90.43,90.47,90.39,90.4,16100.0,81.234,81.27,81.1981,81.2071,16100.0
2014-07-10 10:40:00,90.4,90.45,90.4,90.43,8600.0,81.2071,81.252,81.2071,81.234,8600.0
2014-07-10 10:45:00,90.44,90.55,90.44,90.54,15600.0,81.243,81.3418,81.243,81.3328,15600.0
2014-07-10 10:50:00,90.55,90.55,90.51,90.55,10700.0,81.3418,81.3418,81.3059,81.3418,10700.0
2014-07-10 10:55:00,90.56,90.64,90.56,90.63,13300.0,81.3508,81.4227,81.3508,81.4137,13300.0
2014-07-10 11:00:00,90.64,90.71,90.63,90.69,15700.0,81.4227,81.4855,81.4137,81.4676,15700.0
2014-07-10 11:05:00,90.67,90.68,90.64,90.68,7900.0,81.4496,81.4586,81.4227,81.4586,7900.0
2014-07-10 11:10:00,90.68,90.7,90.67,90.7,5600.0,81.4586,81.4766,81.4496,81.4766,5600.0
2014-07-10 11:15:00,90.7,90.7,90.63,90.65,3900.0,81.4766,81.4766,81.4137,81.4316,3900.0
2014-07-10 11:20:00,90.68,90.73,90.67,90.7,5100.0,81.4586,81.5035,81.4496,81.4766,5100.0
2014-07-10 11:25:00,90.7,90.72,90.62,90.63,5100.0,81.4766,81.4945,81.4047,81.4137,5100.0
2014-07-10 11:30:00,90.63,90.64,90.59,90.62,8800.0,81.4137,81.4227,81.3777,81.4047,8800.0
2014-07-10 11:35:00,90.62,90.7,90.62,90.7,9100.0,81.4047,81.4766,81.4047,81.4766,9100.0
2014-07-10 11:40:00,90.68,90.68,90.59,90.59,76500.0,81.4586,81.4586,81.3777,81.3777,76500.0
2014-07-10 11:45:00,90.59,90.62,90.58,90.6,19700.0,81.3777,81.4047,81.3688,81.3867,19700.0
2014-07-10 11:50:00,90.61,90.65,90.6,90.6,17300.0,81.3957,81.4316,81.3867,81.3867,17300.0
2014-07-10 11:55:00,90.61,90.67,90.58,90.66,9900.0,81.3957,81.4496,81.3688,81.4406,9900.0
2014-07-10 12:00:00,90.65,90.67,90.62,90.64,6800.0,81.4316,81.4496,81.4047,81.4227,6800.0
2014-07-10 12:05:00,90.64,90.68,90.62,90.65,5900.0,81.4227,81.4586,81.4047,81.4316,5900.0
2014-07-10 12:10:00,90.64,90.66,90.63,90.66,1700.0,81.4227,81.4406,81.4137,81.4406,1700.0
2014-07-10 12:15:00,90.7,90.75,90.7,90.71,6800.0,81.4766,81.5215,81.4766,81.4855,6800.0
2014-07-10 12:20:00,90.73,90.81,90.72,90.8,5400.0,81.5035,81.5754,81.4945,81.5664,5400.0
2014-07-10 12:25:00,90.84,90.85,90.82,90.84,14000.0,81.6023,81.6113,81.5844,81.6023,14000.0
2014-07-10 12:30:00,90.85,90.87,90.82,90.82,2200.0,81.6113,81.6293,81.5844,81.5844,2200.0
2014-07-10 12:35:00,90.84,90.84,90.82,90.83,2400.0,81.6023,81.6023,81.5844,81.5933,2400.0
2014-07-10 12:40:00,90.82,90.84,90.82,90.83,1900.0,81.5844,81.6023,81.5844,81.5933,1900.0
2014-07-10 12:45:00,90.83,90.83,90.77,90.77,5500.0,81.5933,81.5933,81.5394,81.5394,5500.0
2014-07-10 12:50:00,90.77,90.77,90.72,90.73,3500.0,81.5394,81.5394,81.4945,81.5035,3500.0
2014-07-10 12:55:00,90.72,90.77,90.72,90.77,6900.0,81.4945,81.5394,81.4945,81.5394,6900.0
2014-07-10 13:00:00,90.78,90.78,90.75,90.76,4500.0,81.5484,81.5484,81.5215,81.5305,4500.0
2014-07-10 13:05:00,90.77,90.82,90.77,90.8,4100.0,81.5394,81.5844,81.5394,81.5664,4100.0
2014-07-10 13:10:00,90.79,90.81,90.79,90.8,3400.0,81.5574,81.5754,81.5574,81.5664,3400.0
2014-07-10 13:15:00,90.8,90.82,90.8,90.82,6300.0,81.5664,81.5844,81.5664,81.5844,6300.0
2014-07-10 13:20:00,90.82,90.98,90.82,90.97,10900.0,81.5844,81.7281,81.5844,81.7191,10900.0
2014-07-10 13:25:00,90.96,90.97,90.93,90.97,3600.0,81.7101,81.7191,81.6832,81.7191,3600.0
2014-07-10 13:30:00,90.98,90.99,90.95,90.95,2500.0,81.7281,81.7371,81.7011,81.7011,2500.0
2014-07-10 13:35:00,90.96,91.02,90.93,91.02,2500.0,81.7101,81.764,81.6832,81.764,2500.0
2014-07-10 13:40:00,91.04,91.05,90.98,91.0,7800.0,81.782,81.791,81.7281,81.7461,7800.0
2014-07-10 13:45:00,91.0,91.01,90.95,90.95,21500.0,81.7461,81.755,81.7011,81.7011,21500.0
2014-07-10 13:50:00,90.96,90.96,90.89,90.89,12800.0,81.7101,81.7101,81.6472,81.6472,12800.0
2014-07-10 13:55:00,90.88,90.92,90.87,90.88,6500.0,81.6383,81.6742,81.6293,81.6383,6500.0
2014-07-10 14:00:00,90.89,90.93,90.89,90.92,1800.0,81.6472,81.6832,81.6472,81.6742,1800.0
2014-07-10 14:05:00,90.92,90.92,90.88,90.91,19800.0,81.6742,81.6742,81.6383,81.6652,19800.0
2014-07-10 14:10:00,90.91,90.93,90.85,90.86,16100.0,81.6652,81.6832,81.6113,81.6203,16100.0
2014-07-10 14:15:00,90.87,90.89,90.85,90.86,3500.0,81.6293,81.6472,81.6113,81.6203,3500.0
2014-07-10 14:20:00,90.86,90.9,90.85,90.87,20700.0,81.6203,81.6562,81.6113,81.6293,20700.0
2014-07-10 14:25:00,90.88,90.9,90.87,90.9,2200.0,81.6383,81.6562,81.6293,81.6562,2200.0
2014-07-10 14:30:00,90.92,90.93,90.77,90.78,8600.0,81.6742,81.6832,81.5394,81.5484,8600.0
2014-07-10 14:35:00,90.78,90.78,90.75,90.77,3300.0,81.5484,81.5484,81.5215,81.5394,3300.0
2014-07-10 14:40:00,90.77,90.8,90.68,90.68,9500.0,81.5394,81.5664,81.4586,81.4586,9500.0
2014-07-10 14:45:00,90.68,90.75,90.68,90.72,11700.0,81.4586,81.5215,81.4586,81.4945,11700.0
2014-07-10 14:50:00,90.71,90.76,90.71,90.73,6900.0,81.4855,81.5305,81.4855,81.5035,6900.0
2014-07-10 14:55:00,90.72,90.73,90.65,90.65,15800.0,81.4945,81.5035,81.4316,81.4316,15800.0
2014-07-10 15:00:00,90.64,90.65,90.59,90.59,12000.0,81.4227,81.4316,81.3777,81.3777,12000.0
2014-07-10 15:05:00,90.63,90.63,90.57,90.62,12500.0,81.4137,81.4137,81.3598,81.4047,12500.0
2014-07-10 15:10:00,90.62,90.62,90.6,90.61,94400.0,81.4047,81.4047,81.3867,81.3957,94400.0
2014-07-10 15:15:00,90.61,90.66,90.61,90.65,23600.0,81.3957,81.4406,81.3957,81.4316,23600.0
2014-07-10 15:20:00,90.64,90.68,90.61,90.67,11100.0,81.4227,81.4586,81.3957,81.4496,11100.0
2014-07-10 15:25:00,90.68,90.75,90.68,90.74,24800.0,81.4586,81.5215,81.4586,81.5125,24800.0
2014-07-10 15:30:00,90.73,90.73,90.7,90.72,7000.0,81.5035,81.5035,81.4766,81.4945,7000.0
2014-07-10 15:35:00,90.73,90.76,90.73,90.74,7700.0,81.5035,81.5305,81.5035,81.5125,7700.0
2014-07-10 15:40:00,90.74,90.82,90.73,90.79,11100.0,81.5125,81.5844,81.5035,81.5574,11100.0
2014-07-10 15:45:00,90.79,90.79,90.72,90.72,4900.0,81.5574,81.5574,81.4945,81.4945,4900.0
2014-07-10 15:50:00,90.75,90.75,90.69,90.73,19900.0,81.5215,81.5215,81.4676,81.5035,19900.0
2014-07-10 15:55:00,90.74,90.75,90.7,90.73,70400.0,81.5125,81.5215,81.4766,81.5035,70400.0
2014-07-11 09:30:00,90.78,90.91,90.75,90.84,20700.0,81.5484,81.6652,81.5215,81.6023,20700.0
2014-07-11 09:35:00,90.85,90.85,90.66,90.69,42500.0,81.6113,81.6113,81.4406,81.4676,42500.0
2014-07-11 09:40:00,90.67,90.71,90.6,90.64,13300.0,81.4496,81.4855,81.3867,81.4227,13300.0
2014-07-11 09:45:00,90.62,90.63,90.56,90.6,13900.0,81.4047,81.4137,81.3508,81.3867,13900.0
2014-07-11 09:50:00,90.61,90.69,90.61,90.63,21200.0,81.3957,81.4676,81.3957,81.4137,21200.0
2014-07-11 09:55:00,90.65,90.8,90.65,90.74,14800.0,81.4316,81.5664,81.4316,81.5125,14800.0
2014-07-11 10:00:00,90.75,90.77,90.68,90.7,14400.0,81.5215,81.5394,81.4586,81.4766,14400.0
2014-07-11 10:05:00,90.7,90.78,90.67,90.77,30900.0,81.4766,81.5484,81.4496,81.5394,30900.0
2014-07-11 10:10:00,90.78,90.87,90.73,90.85,16400.0,81.5484,81.6293,81.5035,81.6113,16400.0
2014-07-11 10:15:00,90.87,90.9,90.82,90.9,18600.0,81.6293,81.6562,81.5844,81.6562,18600.0
2014-07-11 10:20:00,90.91,90.91,90.84,90.86,8200.0,81.6652,81.6652,81.6023,81.6203,8200.0
2014-07-11 10:25:00,90.86,90.9,90.82,90.83,5700.0,81.6203,81.6562,81.5844,81.5933,5700.0
2014-07-11 10:30:00,90.83,90.86,90.77,90.78,7700.0,81.5933,81.6203,81.5394,81.5484,7700.0
2014-07-11 10:35:00,90.79,90.79,90.71,90.71,3600.0,81.5574,81.5574,81.4855,81.4855,3600.0
2014-07-11 10:40:00,90.68,90.72,90.67,90.71,5200.0,81.4586,81.4945,81.4496,81.4855,5200.0
2014-07-11 10:45:00,90.73,90.79,90.7,90.76,5200.0,81.5035,81.5574,81.4766,81.5305,5200.0
2014-07-11 10:50:00,90.79,90.8,90.75,90.78,3600.0,81.5574,81.5664,81.5215,81.5484,3600.0
2014-07-11 10:55:00,90.77,90.77,90.71,90.73,3500.0,81.5394,81.5394,81.4855,81.5035,3500.0
2014-07-11 11:00:00,90.72,90.73,90.69,90.73,1900.0,81.4945,81.5035,81.4676,81.5035,1900.0
2014-07-11 11:05:00,90.74,90.77,90.73,90.77,3000.0,81.5125,81.5394,81.5035,81.5394,3000.0
2014-07-11 11:10:00,90.76,90.77,90.75,90.75,3100.0,81.5305,81.5394,81.5215,81.5215,3100.0
2014-07-11 11:15:00,90.74,90.74,90.7,90.73,2800.0,81.5125,81.5125,81.4766,81.5035,2800.0
2014-07-11 11:20:00,90.71,90.71,90.61,90.66,7400.0,81.4855,81.4855,81.3957,81.4406,7400.0
2014-07-11 11:25:00,90.65,90.68,90.65,90.67,3300.0,81.4316,81.4586,81.4316,81.4496,3300.0
2014-07-11 11:30:00,90.71,90.77,90.71,90.76,17200.0,81.4855,81.5394,81.4855,81.5305,17200.0
2014-07-11 11:35:00,90.77,90.77,90.72,90.74,6200.0,81.5394,81.5394,81.4945,81.5125,6200.0
2014-07-11 11:40:00,90.73,90.77,90.73,90.74,6900.0,81.5035,81.5394,81.5035,81.5125,6900.0
2014-07-11 11:45:00,90.72,90.72,90.69,90.7,4300.0,81.4945,81.4945,81.4676,81.4766,4300.0
2014-07-11 11:50:00,90.69,90.7,90.66,90.69,8600.0,81.4676,81.4766,81.4406,81.4676,8600.0
2014-07-11 11:55:00,90.68,90.7,90.67,90.68,1200.0,81.4586,81.4766,81.4496,81.4586,1200.0
2014-07-11 12:00:00,90.67,90.68,90.64,90.68,5800.0,81.4496,81.4586,81.4227,81.4586,5800.0
2014-07-11 12:05:00,90.67,90.69,90.67,90.69,5800.0,81.4496,81.4676,81.4496,81.4676,5800.0
2014-07-11 12:10:00,90.7,90.7,90.65,90.69,4500.0,81.4766,81.4766,81.4316,81.4676,4500.0
2014-07-11 12:15:00,90.68,90.71,90.68,90.69,2100.0,81.4586,81.4855,81.4586,81.4676,2100.0
2014-07-11 12:20:00,90.65,90.67,90.65,90.67,800.0,81.4316,81.4496,81.4316,81.4496,800.0
2014-07-11 12:25:00,90.66,90.69,90.64,90.68,93600.0,81.4406,81.4676,81.4227,81.4586,93600.0
2014-07-11 12:30:00,90.69,90.69,90.67,90.68,2200.0,81.4676,81.4676,81.4496,81.4586,2200.0
2014-07-11 12:35:00,90.69,90.69,90.67,90.68,2100.0,81.4676,81.4676,81.4496,81.4586,2100.0
2014-07-11 12:40:00,90.68,90.7,90.68,90.69,3300.0,81.4586,81.4766,81.4586,81.4676,3300.0
2014-07-11 12:45:00,90.69,90.69,90.66,90.66,2500.0,81.4676,81.4676,81.4406,81.4406,2500.0
2014-07-11 12:50:00,90.66,90.7,90.65,90.7,5400.0,81.4406,81.4766,81.4316,81.4766,5400.0
2014-07-11 12:55:00,90.71,90.73,90.71,90.71,21300.0,81.4855,81.5035,81.4855,81.4855,21300.0
2014-07-11 13:00:00,90.71,90.77,90.71,90.77,4400.0,81.4855,81.5394,81.4855,81.5394,4400.0
2014-07-11 13:05:00,90.78,90.78,90.78,90.78,3400.0,81.5484,81.5484,81.5484,81.5484,3400.0
2014-07-11 13:10:00,90.78,90.78,90.76,90.78,40200.0,81.5484,81.5484,81.5305,81.5484,40200.0
2014-07-11 13:15:00,90.78,90.84,90.78,90.82,10300.0,81.5484,81.6023,81.5484,81.5844,10300.0
2014-07-11 13:20:00,90.83,90.87,90.83,90.86,14100.0,81.5933,81.6293,81.5933,81.6203,14100.0
2014-07-11 13:25:00,90.86,90.87,90.85,90.85,6500.0,81.6203,81.6293,81.6113,81.6113,6500.0
2014-07-11 13:30:00,90.87,90.87,90.82,90.83,4800.0,81.6293,81.6293,81.5844,81.5933,4800.0
2014-07-11 13:35:00,90.83,90.84,90.82,90.82,6700.0,81.5933,81.6023,81.5844,81.5844,6700.0
2014-07-11 13:40:00,90.82,90.84,90.82,90.84,4400.0,81.5844,81.6023,81.5844,81.6023,4400.0
2014-07-11 13:45:00,90.84,90.85,90.83,90.84,10900.0,81.6023,81.6113,81.5933,81.6023,10900.0
2014-07-11 13:50:00,90.84,90.84,90.82,90.83,6000.0,81.6023,81.6023,81.5844,81.5933,6000.0
2014-07-11 13:55:00,90.83,90.83,90.83,90.83,4400.0,81.5933,81.5933,81.5933,81.5933,4400.0
2014-07-11 14:00:00,90.82,90.85,90.82,90.84,11600.0,81.5844,81.6113,81.5844,81.6023,11600.0
2014-07-11 14:05:00,90.84,90.91,90.84,90.9,4000.0,81.6023,81.6652,81.6023,81.6562,4000.0
2014-07-11 14:10:00,90.88,90.9,90.87,90.88,4500.0,81.6383,81.6562,81.6293,81.6383,4500.0
2014-07-11 14:15:00,90.87,90.87,90.84,90.85,5900.0,81.6293,81.6293,81.6023,81.6113,5900.0
2014-07-11 14:20:00,90.86,90.9,90.86,90.9,700.0,81.6203,81.6562,81.6203,81.6562,700.0
2014-07-11 14:25:00,90.91,90.92,90.9,90.9,1600.0,81.6652,81.6742,81.6562,81.6562,1600.0
2014-07-11 14:30:00,90.9,90.93,90.9,90.92,6300.0,81.6562,81.6832,81.6562,81.6742,6300.0
2014-07-11 14:35:00,90.94,90.94,90.92,90.93,3800.0,81.6922,81.6922,81.6742,81.6832,3800.0
2014-07-11 14:40:00,90.91,90.93,90.91,90.93,3100.0,81.6652,81.6832,81.6652,81.6832,3100.0
2014-07-11 14:45:00,90.92,90.92,90.91,90.91,4400.0,81.6742,81.6742,81.6652,81.6652,4400.0
2014-07-11 14:50:00,90.9,90.91,90.89,90.9,17300.0,81.6562,81.6652,81.6472,81.6562,17300.0
2014-07-11 14:55:00,90.89,90.9,90.87,90.89,9900.0,81.6472,81.6562,81.6293,81.6472,9900.0
2014-07-11 15:00:00,90.89,90.9,90.86,90.89,12700.0,81.6472,81.6562,81.6203,81.6472,12700.0
2014-07-11 15:05:00,90.9,90.91,90.89,90.91,5500.0,81.6562,81.6652,81.6472,81.6652,5500.0
2014-07-11 15:10:00,90.91,90.91,90.88,90.89,17600.0,81.6652,81.6652,81.6383,81.6472,17600.0
2014-07-11 15:15:00,90.88,90.92,90.88,90.9,4100.0,81.6383,81.6742,81.6383,81.6562,4100.0
2014-07-11 15:20:00,90.92,90.92,90.89,90.91,12900.0,81.6742,81.6742,81.6472,81.6652,12900.0
2014-07-11 15:25:00,90.91,90.96,90.91,90.95,39900.0,81.6652,81.7101,81.6652,81.7011,39900.0
2014-07-11 15:30:00,90.95,90.95,90.94,90.95,10800.0,81.7011,81.7011,81.6922,81.7011,10800.0
2014-07-11 15:35:00,90.93,90.98,90.93,90.96,255300.0,81.6832,81.7281,81.6832,81.7101,255300.0
2014-07-11 15:40:00,90.95,90.95,90.93,90.94,52800.0,81.7011,81.7011,81.6832,81.6922,52800.0
2014-07-11 15:45:00,90.93,90.93,90.89,90.89,21300.0,81.6832,81.6832,81.6472,81.6472,21300.0
2014-07-11 15:50:00,90.9,90.93,90.9,90.9,23900.0,81.6562,81.6832,81.6562,81.6562,23900.0
2014-07-11 15:55:00,90.91,90.93,90.89,90.93,26000.0,81.6652,81.6832,81.6472,81.6832,26000.0
2014-07-14 09:30:00,91.4,91.46,91.31,91.32,20900.0,82.1054,82.1593,82.0245,82.0335,20900.0
2014-07-14 09:35:00,91.35,91.36,91.25,91.29,12900.0,82.0605,82.0694,81.9706,82.0066,12900.0
2014-07-14 09:40:00,91.32,91.36,91.31,91.36,2900.0,82.0335,82.0694,82.0245,82.0694,2900.0
2014-07-14 09:45:00,91.36,91.48,91.36,91.42,3500.0,82.0694,82.1772,82.0694,82.1233,3500.0
2014-07-14 09:50:00,91.43,91.43,91.37,91.39,4900.0,82.1323,82.1323,82.0784,82.0964,4900.0
2014-07-14 09:55:00,91.38,91.38,91.33,91.35,3200.0,82.0874,82.0874,82.0425,82.0605,3200.0
2014-07-14 10:00:00,91.41,91.43,91.39,91.42,12700.0,82.1144,82.1323,82.0964,82.1233,12700.0
2014-07-14 10:05:00,91.44,91.44,91.41,91.41,3300.0,82.1413,82.1413,82.1144,82.1144,3300.0
2014-07-14 10:10:00,91.39,91.44,91.39,91.43,2900.0,82.0964,82.1413,82.0964,82.1323,2900.0
2014-07-14 10:15:00,91.42,91.43,91.39,91.39,9500.0,82.1233,82.1323,82.0964,82.0964,9500.0
2014-07-14 10:20:00,91.43,91.44,91.4,91.44,2700.0,82.1323,82.1413,82.1054,82.1413,2700.0
2014-07-14 10:25:00,91.43,91.43,91.4,91.41,3700.0,82.1323,82.1323,82.1054,82.1144,3700.0
2014-07-14 10:30:00,91.4,91.45,91.4,91.44,5000.0,82.1054,82.1503,82.1054,82.1413,5000.0
2014-07-14 10:35:00,91.45,91.45,91.42,91.42,5100.0,82.1503,82.1503,82.1233,82.1233,5100.0
2014-07-14 10:40:00,91.41,91.46,91.41,91.44,4100.0,82.1144,82.1593,82.1144,82.1413,4100.0
2014-07-14 10:45:00,91.48,91.52,91.48,91.51,103300.0,82.1772,82.2132,82.1772,82.2042,103300.0
2014-07-14 10:50:00,91.52,91.56,91.5,91.53,23300.0,82.2132,82.2491,82.1952,82.2222,23300.0
2014-07-14 10:55:00,91.55,91.56,91.52,91.53,10700.0,82.2401,82.2491,82.2132,82.2222,10700.0
2014-07-14 11:00:00,91.54,91.56,91.54,91.56,7100.0,82.2311,82.2491,82.2311,82.2491,7100.0
2014-07-14 11:05:00,91.58,91.6,91.57,91.6,11700.0,82.2671,82.285,82.2581,82.285,11700.0
2014-07-14 11:10:00,91.6,91.62,91.59,91.62,2700.0,82.285,82.303,82.2761,82.303,2700.0
2014-07-14 11:15:00,91.61,91.61,91.56,91.56,4600.0,82.294,82.294,82.2491,82.2491,4600.0
2014-07-14 11:20:00,91.56,91.59,91.56,91.59,4200.0,82.2491,82.2761,82.2491,82.2761,4200.0
2014-07-14 11:25:00,91.58,91.6,91.58,91.59,4000.0,82.2671,82.285,82.2671,82.2761,4000.0
2014-07-14 11:30:00,91.59,91.59,91.56,91.57,8000.0,82.2761,82.2761,82.2491,82.2581,8000.0
2014-07-14 11:35:00,91.58,91.58,91.5,91.52,11600.0,82.2671,82.2671,82.1952,82.2132,11600.0
2014-07-14 11:40:00,91.51,91.54,91.51,91.53,9500.0,82.2042,82.2311,82.2042,82.2222,9500.0
2014-07-14 11:45:00,91.54,91.56,91.54,91.54,5600.0,82.2311,82.2491,82.2311,82.2311,5600.0
2014-07-14 11:50:00,91.53,91.54,91.53,91.54,5400.0,82.2222,82.2311,82.2222,82.2311,5400.0
2014-07-14 11:55:00,91.53,91.55,91.51,91.51,5500.0,82.2222,82.2401,82.2042,82.2042,5500.0
2014-07-14 12:00:00,91.5,91.52,91.49,91.52,3800.0,82.1952,82.2132,82.1862,82.2132,3800.0
2014-07-14 12:05:00,91.53,91.55,91.53,91.54,4500.0,82.2222,82.2401,82.2222,82.2311,4500.0
2014-07-14 12:10:00,91.54,91.55,91.52,91.52,1800.0,82.2311,82.2401,82.2132,82.2132,1800.0
2014-07-14 12:15:00,91.54,91.55,91.52,91.52,2200.0,82.2311,82.2401,82.2132,82.2132,2200.0
2014-07-14 12:20:00,91.52,91.56,91.52,91.56,1400.0,82.2132,82.2491,82.2132,82.2491,1400.0
2014-07-14 12:25:00,91.55,91.57,91.53,91.53,2100.0,82.2401,82.2581,82.2222,82.2222,2100.0
2014-07-14 12:30:00,91.53,91.54,91.53,91.53,900.0,82.2222,82.2311,82.2222,82.2222,900.0
2014-07-14 12:35:00,91.53,91.53,91.49,91.49,3000.0,82.2222,82.2222,82.1862,82.1862,3000.0
2014-07-14 12:40:00,91.49,91.53,91.49,91.5,2000.0,82.1862,82.2222,82.1862,82.1952,2000.0
2014-07-14 12:45:00,91.49,91.49,91.48,91.48,1200.0,82.1862,82.1862,82.1772,82.1772,1200.0
2014-07-14 12:50:00,91.45,91.46,91.41,91.42,10800.0,82.1503,82.1593,82.1144,82.1233,10800.0
2014-07-14 12:55:00,91.42,91.45,91.42,91.43,2700.0,82.1233,82.1503,82.1233,82.1323,2700.0
2014-07-14 13:00:00,91.44,91.44,91.43,91.44,13300.0,82.1413,82.1413,82.1323,82.1413,13300.0
2014-07-14 13:05:00,91.45,91.48,91.45,91.48,2500.0,82.1503,82.1772,82.1503,82.1772,2500.0
2014-07-14 13:10:00,91.47,91.47,91.44,91.45,1900.0,82.1683,82.1683,82.1413,82.1503,1900.0
2014-07-14 13:15:00,91.45,91.47,91.44,91.46,4700.0,82.1503,82.1683,82.1413,82.1593,4700.0
2014-07-14 13:20:00,91.48,91.5,91.48,91.5,10000.0,82.1772,82.1952,82.1772,82.1952,10000.0
2014-07-14 13:25:00,91.5,91.52,91.5,91.5,4300.0,82.1952,82.2132,82.1952,82.1952,4300.0
2014-07-14 13:30:00,91.49,91.5,91.48,91.49,1200.0,82.1862,82.1952,82.1772,82.1862,1200.0
2014-07-14 13:35:00,91.48,91.49,91.47,91.48,7300.0,82.1772,82.1862,82.1683,82.1772,7300.0
2014-07-14 13:40:00,91.49,91.54,91.49,91.54,6600.0,82.1862,82.2311,82.1862,82.2311,6600.0
2014-07-14 13:45:00,91.53,91.53,91.5,91.51,6000.0,82.2222,82.2222,82.1952,82.2042,6000.0
2014-07-14 13:50:00,91.51,91.53,91.5,91.52,3400.0,82.2042,82.2222,82.1952,82.2132,3400.0
2014-07-14 13:55:00,91.52,91.52,91.49,91.51,3200.0,82.2132,82.2132,82.1862,82.2042,3200.0
2014-07-14 14:00:00,91.51,91.52,91.49,91.49,3200.0,82.2042,82.2132,82.1862,82.1862,3200.0
2014-07-14 14:05:00,91.5,91.52,91.5,91.5,1800.0,82.1952,82.2132,82.1952,82.1952,1800.0
2014-07-14 14:10:00,91.5,91.51,91.48,91.48,1100.0,82.1952,82.2042,82.1772,82.1772,1100.0
2014-07-14 14:15:00,91.49,91.5,91.46,91.49,6000.0,82.1862,82.1952,82.1593,82.1862,6000.0
2014-07-14 14:20:00,91.49,91.52,91.49,91.5,9600.0,82.1862,82.2132,82.1862,82.1952,9600.0
2014-07-14 14:25:00,91.51,91.51,91.49,91.49,5600.0,82.2042,82.2042,82.1862,82.1862,5600.0
2014-07-14 14:30:00,91.48,91.5,91.48,91.49,1500.0,82.1772,82.1952,82.1772,82.1862,1500.0
2014-07-14 14:35:00,91.49,91.51,91.48,91.51,4900.0,82.1862,82.2042,82.1772,82.2042,4900.0
2014-07-14 14:40:00,91.52,91.53,91.51,91.51,8600.0,82.2132,82.2222,82.2042,82.2042,8600.0
2014-07-14 14:45:00,91.5,91.51,91.49,91.5,3500.0,82.1952,82.2042,82.1862,82.1952,3500.0
2014-07-14 14:50:00,91.51,91.52,91.49,91.52,9500.0,82.2042,82.2132,82.1862,82.2132,9500.0
2014-07-14 14:55:00,91.52,91.55,91.51,91.55,6700.0,82.2132,82.2401,82.2042,82.2401,6700.0
2014-07-14 15:00:00,91.55,91.55,91.53,91.55,5500.0,82.2401,82.2401,82.2222,82.2401,5500.0
2014-07-14 15:05:00,91.54,91.54,91.5,91.52,5800.0,82.2311,82.2311,82.1952,82.2132,5800.0
2014-07-14 15:10:00,91.53,91.53,91.47,91.47,5300.0,82.2222,82.2222,82.1683,82.1683,5300.0
2014-07-14 15:15:00,91.48,91.48,91.44,91.45,2200.0,82.1772,82.1772,82.1413,82.1503,2200.0
2014-07-14 15:20:00,91.45,91.45,91.43,91.44,3300.0,82.1503,82.1503,82.1323,82.1413,3300.0
2014-07-14 15:25:00,91.45,91.45,91.44,91.45,1900.0,82.1503,82.1503,82.1413,82.1503,1900.0
2014-07-14 15:30:00,91.43,91.47,91.43,91.45,8000.0,82.1323,82.1683,82.1323,82.1503,8000.0
2014-07-14 15:35:00,91.46,91.48,91.46,91.47,3200.0,82.1593,82.1772,82.1593,82.1683,3200.0
2014-07-14 15:40:00,91.48,91.49,91.44,91.45,9400.0,82.1772,82.1862,82.1413,82.1503,9400.0
2014-07-14 15:45:00,91.44,91.45,91.42,91.45,15000.0,82.1413,82.1503,82.1233,82.1503,15000.0
2014-07-14 15:50:00,91.43,91.46,91.43,91.44,11700.0,82.1323,82.1593,82.1323,82.1413,11700.0
2014-07-14 15:55:00,91.45,91.47,91.43,91.47,36200.0,82.1503,82.1683,82.1323,82.1683,36200.0
2014-07-15 09:30:00,91.46,91.63,91.44,91.47,20100.0,82.1593,82.312,82.1413,82.1683,20100.0
2014-07-15 09:35:00,91.48,91.53,91.47,91.5,9700.0,82.1772,82.2222,82.1683,82.1952,9700.0
2014-07-15 09:40:00,91.51,91.6,91.51,91.6,11800.0,82.2042,82.285,82.2042,82.285,11800.0
2014-07-15 09:45:00,91.59,91.62,91.5,91.52,15100.0,82.2761,82.303,82.1952,82.2132,15100.0
2014-07-15 09:50:00,91.52,91.52,91.36,91.36,11600.0,82.2132,82.2132,82.0694,82.0694,11600.0
2014-07-15 09:55:00,91.37,91.41,91.32,91.38,11900.0,82.0784,82.1144,82.0335,82.0874,11900.0
2014-07-15 10:00:00,91.41,91.48,91.35,91.35,10800.0,82.1144,82.1772,82.0605,82.0605,10800.0
2014-07-15 10:05:00,91.33,91.42,91.33,91.42,9900.0,82.0425,82.1233,82.0425,82.1233,9900.0
2014-07-15 10:10:00,91.42,91.44,91.18,91.19,13700.0,82.1233,82.1413,81.9078,81.9167,13700.0
2014-07-15 10:15:00,91.17,91.23,91.11,91.21,21000.0,81.8988,81.9527,81.8449,81.9347,21000.0
2014-07-15 10:20:00,91.23,91.26,91.16,91.16,7100.0,81.9527,81.9796,81.8898,81.8898,7100.0
2014-07-15 10:25:00,91.2,91.25,91.19,91.2,13800.0,81.9257,81.9706,81.9167,81.9257,13800.0
2014-07-15 10:30:00,91.22,91.25,91.13,91.15,52300.0,81.9437,81.9706,81.8628,81.8808,52300.0
2014-07-15 10:35:00,91.14,91.21,91.05,91.05,32900.0,81.8718,81.9347,81.791,81.791,32900.0
2014-07-15 10:40:00,91.03,91.03,90.92,91.0,29700.0,81.773,81.773,81.6742,81.7461,29700.0
2014-07-15 10:45:00,90.98,91.01,90.83,90.86,38400.0,81.7281,81.755,81.5933,81.6203,38400.0
2014-07-15 10:50:00,90.82,90.95,90.81,90.94,145700.0,81.5844,81.7011,81.5754,81.6922,145700.0
2014-07-15 10:55:00,90.94,91.0,90.94,90.97,19500.0,81.6922,81.7461,81.6922,81.7191,19500.0
2014-07-15 11:00:00,90.94,90.95,90.87,90.87,39700.0,81.6922,81.7011,81.6293,81.6293,39700.0
2014-07-15 11:05:00,90.87,90.98,90.87,90.97,15700.0,81.6293,81.7281,81.6293,81.7191,15700.0
2014-07-15 11:10:00,90.96,91.11,90.96,91.09,35800.0,81.7101,81.8449,81.7101,81.8269,35800.0
2014-07-15 11:15:00,91.09,91.12,91.06,91.11,25900.0,81.8269,81.8539,81.8,81.8449,25900.0
2014-07-15 11:20:00,91.11,91.13,91.06,91.09,19600.0,81.8449,81.8628,81.8,81.8269,19600.0
2014-07-15 11:25:00,91.09,91.1,91.04,91.04,37200.0,81.8269,81.8359,81.782,81.782,37200.0
2014-07-15 11:30:00,91.03,91.03,90.93,90.95,62900.0,81.773,81.773,81.6832,81.7011,62900.0
2014-07-15 11:35:00,90.95,90.96,90.9,90.95,40800.0,81.7011,81.7101,81.6562,81.7011,40800.0
2014-07-15 11:40:00,90.95,90.95,90.86,90.9,30800.0,81.7011,81.7011,81.6203,81.6562,30800.0
2014-07-15 11:45:00,90.88,90.88,90.82,90.87,11400.0,81.6383,81.6383,81.5844,81.6293,11400.0
2014-07-15 11:50:00,90.87,90.91,90.86,90.86,11600.0,81.6293,81.6652,81.6203,81.6203,11600.0
2014-07-15 11:55:00,90.86,90.86,90.65,90.66,17400.0,81.6203,81.6203,81.4316,81.4406,17400.0
2014-07-15 12:00:00,90.66,90.72,90.58,90.6,16100.0,81.4406,81.4945,81.3688,81.3867,16100.0
2014-07-15 12:05:00,90.6,90.75,90.6,90.7,53400.0,81.3867,81.5215,81.3867,81.4766,53400.0
2014-07-15 12:10:00,90.7,90.75,90.7,90.7,18500.0,81.4766,81.5215,81.4766,81.4766,18500.0
2014-07-15 12:15:00,90.68,90.79,90.67,90.77,9000.0,81.4586,81.5574,81.4496,81.5394,9000.0
2014-07-15 12:20:00,90.76,90.76,90.72,90.72,8900.0,81.5305,81.5305,81.4945,81.4945,8900.0
2014-07-15 12:25:00,90.75,90.87,90.74,90.85,35200.0,81.5215,81.6293,81.5125,81.6113,35200.0
2014-07-15 12:30:00,90.85,90.88,90.83,90.88,4900.0,81.6113,81.6383,81.5933,81.6383,4900.0
2014-07-15 12:35:00,90.85,90.97,90.85,90.97,5700.0,81.6113,81.7191,81.6113,81.7191,5700.0
2014-07-15 12:40:00,90.99,91.02,90.97,90.99,11400.0,81.7371,81.764,81.7191,81.7371,11400.0
2014-07-15 12:45:00,90.99,91.01,90.96,91.01,6000.0,81.7371,81.755,81.7101,81.755,6000.0
2014-07-15 12:50:00,90.97,90.97,90.94,90.96,5100.0,81.7191,81.7191,81.6922,81.7101,5100.0
2014-07-15 12:55:00,90.97,90.97,90.89,90.89,9400.0,81.7191,81.7191,81.6472,81.6472,9400.0
2014-07-15 13:00:00,90.89,90.94,90.89,90.9,19300.0,81.6472,81.6922,81.6472,81.6562,19300.0
2014-07-15 13:05:00,90.9,90.96,90.87,90.96,8800.0,81.6562,81.7101,81.6293,81.7101,8800.0
2014-07-15 13:10:00,90.96,91.02,90.94,91.02,12600.0,81.7101,81.764,81.6922,81.764,12600.0
2014-07-15 13:15:00,91.03,91.15,91.03,91.14,66200.0,81.773,81.8808,81.773,81.8718,66200.0
2014-07-15 13:20:00,91.14,91.14,91.05,91.07,9200.0,81.8718,81.8718,81.791,81.8089,9200.0
2014-07-15 13:25:00,91.04,91.07,91.04,91.06,2600.0,81.782,81.8089,81.782,81.8,2600.0
2014-07-15 13:30:00,91.08,91.09,91.04,91.06,24800.0,81.8179,81.8269,81.782,81.8,24800.0
2014-07-15 13:35:00,91.06,91.12,91.05,91.05,9300.0,81.8,81.8539,81.791,81.791,9300.0
2014-07-15 13:40:00,91.06,91.07,91.03,91.05,19200.0,81.8,81.8089,81.773,81.791,19200.0
2014-07-15 13:45:00,91.05,91.09,91.02,91.09,5600.0,81.791,81.8269,81.764,81.8269,5600.0
2014-07-15 13:50:00,91.08,91.11,90.99,90.99,7100.0,81.8179,81.8449,81.7371,81.7371,7100.0
2014-07-15 13:55:00,91.0,91.03,91.0,91.02,11500.0,81.7461,81.773,81.7461,81.764,11500.0
2014-07-15 14:00:00,91.02,91.05,90.99,90.99,11600.0,81.764,81.791,81.7371,81.7371,11600.0
2014-07-15 14:05:00,90.99,91.08,90.98,91.02,95000.0,81.7371,81.8179,81.7281,81.764,95000.0
2014-07-15 14:10:00,91.03,91.1,91.03,91.08,53300.0,81.773,81.8359,81.773,81.8179,53300.0
2014-07-15 14:15:00,91.07,91.16,91.07,91.16,21500.0,81.8089,81.8898,81.8089,81.8898,21500.0
2014-07-15 14:20:00,91.15,91.17,91.13,91.14,16000.0,81.8808,81.8988,81.8628,81.8718,16000.0
2014-07-15 14:25:00,91.13,91.15,91.08,91.14,11200.0,81.8628,81.8808,81.8179,81.8718,11200.0
2014-07-15 14:30:00,91.13,91.14,91.06,91.06,15200.0,81.8628,81.8718,81.8,81.8,15200.0
2014-07-15 14:35:00,91.07,91.11,91.06,91.06,12900.0,81.8089,81.8449,81.8,81.8,12900.0
2014-07-15 14:40:00,91.06,91.1,91.06,91.08,8400.0,81.8,81.8359,81.8,81.8179,8400.0
2014-07-15 14:45:00,91.07,91.11,91.06,91.07,14200.0,81.8089,81.8449,81.8,81.8089,14200.0
2014-07-15 14:50:00,91.08,91.11,91.05,91.07,14400.0,81.8179,81.8449,81.791,81.8089,14400.0
2014-07-15 14:55:00,91.07,91.11,91.05,91.11,24000.0,81.8089,81.8449,81.791,81.8449,24000.0
2014-07-15 15:00:00,91.11,91.12,91.05,91.06,13200.0,81.8449,81.8539,81.791,81.8,13200.0
2014-07-15 15:05:00,91.05,91.05,90.97,90.98,21500.0,81.791,81.791,81.7191,81.7281,21500.0
2014-07-15 15:10:00,90.96,91.02,90.93,91.02,16300.0,81.7101,81.764,81.6832,81.764,16300.0
2014-07-15 15:15:00,91.03,91.03,90.98,90.98,19600.0,81.773,81.773,81.7281,81.7281,19600.0
2014-07-15 15:20:00,90.99,91.0,90.95,90.95,18500.0,81.7371,81.7461,81.7011,81.7011,18500.0
2014-07-15 15:25:00,90.96,91.01,90.96,90.99,13500.0,81.7101,81.755,81.7101,81.7371,13500.0
2014-07-15 15:30:00,90.99,91.0,90.95,90.95,7100.0,81.7371,81.7461,81.7011,81.7011,7100.0
2014-07-15 15:35:00,90.94,90.99,90.94,90.96,16200.0,81.6922,81.7371,81.6922,81.7101,16200.0
2014-07-15 15:40:00,90.98,91.0,90.97,90.98,14600.0,81.7281,81.7461,81.7191,81.7281,14600.0
2014-07-15 15:45:00,90.99,90.99,90.95,90.96,17600.0,81.7371,81.7371,81.7011,81.7101,17600.0
2014-07-15 15:50:00,90.96,90.96,90.93,90.95,109100.0,81.7101,81.7101,81.6832,81.7011,109100.0
2014-07-15 15:55:00,90.95,91.01,90.95,90.97,49400.0,81.7011,81.755,81.7011,81.7191,49400.0
2014-07-16 09:30:00,91.45,91.5,91.42,91.43,21900.0,82.1503,82.1952,82.1233,82.1323,21900.0
2014-07-16 09:35:00,91.46,91.47,91.31,91.34,13800.0,82.1593,82.1683,82.0245,82.0515,13800.0
2014-07-16 09:40:00,91.34,91.36,91.24,91.3,25400.0,82.0515,82.0694,81.9616,82.0155,25400.0
2014-07-16 09:45:00,91.3,91.37,91.29,91.3,25100.0,82.0155,82.0784,82.0066,82.0155,25100.0
2014-07-16 09:50:00,91.31,91.33,91.19,91.26,32300.0,82.0245,82.0425,81.9167,81.9796,32300.0
2014-07-16 09:55:00,91.25,91.26,91.22,91.22,17500.0,81.9706,81.9796,81.9437,81.9437,17500.0
2014-07-16 10:00:00,91.23,91.33,91.23,91.25,66900.0,81.9527,82.0425,81.9527,81.9706,66900.0
2014-07-16 10:05:00,91.25,91.31,91.25,91.3,18600.0,81.9706,82.0245,81.9706,82.0155,18600.0
2014-07-16 10:10:00,91.29,91.32,91.27,91.28,23100.0,82.0066,82.0335,81.9886,81.9976,23100.0
2014-07-16 10:15:00,91.28,91.28,91.19,91.2,12900.0,81.9976,81.9976,81.9167,81.9257,12900.0
2014-07-16 10:20:00,91.18,91.23,91.14,91.16,28300.0,81.9078,81.9527,81.8718,81.8898,28300.0
2014-07-16 10:25:00,91.19,91.2,91.13,91.15,8000.0,81.9167,81.9257,81.8628,81.8808,8000.0
2014-07-16 10:30:00,91.16,91.18,91.13,91.18,15800.0,81.8898,81.9078,81.8628,81.9078,15800.0
2014-07-16 10:35:00,91.18,91.18,91.14,91.16,44700.0,81.9078,81.9078,81.8718,81.8898,44700.0
2014-07-16 10:40:00,91.15,91.17,91.11,91.14,25600.0,81.8808,81.8988,81.8449,81.8718,25600.0
2014-07-16 10:45:00,91.16,91.16,91.03,91.03,16200.0,81.8898,81.8898,81.773,81.773,16200.0
2014-07-16 10:50:00,91.02,91.05,90.98,91.02,27700.0,81.764,81.791,81.7281,81.764,27700.0
2014-07-16 10:55:00,91.02,91.05,91.0,91.0,25700.0,81.764,81.791,81.7461,81.7461,25700.0
2014-07-16 11:00:00,91.0,91.06,90.99,91.05,10600.0,81.7461,81.8,81.7371,81.791,10600.0
2014-07-16 11:05:00,91.05,91.11,91.03,91.1,7400.0,81.791,81.8449,81.773,81.8359,7400.0
2014-07-16 11:10:00,91.09,91.12,91.09,91.1,5900.0,81.8269,81.8539,81.8269,81.8359,5900.0
2014-07-16 11:15:00,91.09,91.12,91.09,91.1,6900.0,81.8269,81.8539,81.8269,81.8359,6900.0
2014-07-16 11:20:00,91.1,91.1,91.03,91.05,21500.0,81.8359,81.8359,81.773,81.791,21500.0
2014-07-16 11:25:00,91.05,91.07,91.04,91.07,36400.0,81.791,81.8089,81.782,81.8089,36400.0
2014-07-16 11:30:00,91.06,91.06,91.02,91.03,18600.0,81.8,81.8,81.764,81.773,18600.0
2014-07-16 11:35:00,91.03,91.03,90.92,90.92,15900.0,81.773,81.773,81.6742,81.6742,15900.0
2014-07-16 11:40:00,90.91,90.97,90.91,90.95,6000.0,81.6652,81.7191,81.6652,81.7011,6000.0
2014-07-16 11:45:00,90.96,90.96,90.92,90.96,4600.0,81.7101,81.7101,81.6742,81.7101,4600.0
2014-07-16 11:50:00,90.97,91.0,90.96,91.0,9300.0,81.7191,81.7461,81.7101,81.7461,9300.0
2014-07-16 11:55:00,91.0,91.02,90.99,91.0,11600.0,81.7461,81.764,81.7371,81.7461,11600.0
2014-07-16 12:00:00,91.0,91.01,91.0,91.0,13000.0,81.7461,81.755,81.7461,81.7461,13000.0
2014-07-16 12:05:00,91.0,91.08,91.0,91.08,117300.0,81.7461,81.8179,81.7461,81.8179,117300.0
2014-07-16 12:10:00,91.09,91.11,91.07,91.11,15200.0,81.8269,81.8449,81.8089,81.8449,15200.0
2014-07-16 12:15:00,91.12,91.16,91.11,91.15,15300.0,81.8539,81.8898,81.8449,81.8808,15300.0
2014-07-16 12:20:00,91.16,91.16,91.15,91.15,3800.0,81.8898,81.8898,81.8808,81.8808,3800.0
2014-07-16 12:25:00,91.15,91.16,91.14,91.14,4800.0,81.8808,81.8898,81.8718,81.8718,4800.0
2014-07-16 12:30:00,91.14,91.21,91.14,91.19,9500.0,81.8718,81.9347,81.8718,81.9167,9500.0
2014-07-16 12:35:00,91.18,91.18,91.15,91.15,10600.0,81.9078,81.9078,81.8808,81.8808,10600.0
2014-07-16 12:40:00,91.16,91.17,91.15,91.17,6800.0,81.8898,81.8988,81.8808,81.8988,6800.0
2014-07-16 12:45:00,91.16,91.18,91.15,91.16,8300.0,81.8898,81.9078,81.8808,81.8898,8300.0
2014-07-16 12:50:00,91.14,91.17,91.14,91.14,5300.0,81.8718,81.8988,81.8718,81.8718,5300.0
2014-07-16 12:55:00,91.15,91.17,91.15,91.17,8400.0,81.8808,81.8988,81.8808,81.8988,8400.0
2014-07-16 13:00:00,91.16,91.18,91.15,91.16,6900.0,81.8898,81.9078,81.8808,81.8898,6900.0
2014-07-16 13:05:00,91.15,91.15,91.12,91.12,2300.0,81.8808,81.8808,81.8539,81.8539,2300.0
2014-07-16 13:10:00,91.12,91.14,91.11,91.14,1500.0,81.8539,81.8718,81.8449,81.8718,1500.0
2014-07-16 13:15:00,91.15,91.15,91.13,91.14,3700.0,81.8808,81.8808,81.8628,81.8718,3700.0
2014-07-16 13:20:00,91.13,91.15,91.11,91.15,11200.0,81.8628,81.8808,81.8449,81.8808,11200.0
2014-07-16 13:25:00,91.14,91.17,91.13,91.17,7100.0,81.8718,81.8988,81.8628,81.8988,7100.0
2014-07-16 13:30:00,91.18,91.19,91.17,91.17,4700.0,81.9078,81.9167,81.8988,81.8988,4700.0
2014-07-16 13:35:00,91.17,91.17,91.13,91.14,2200.0,81.8988,81.8988,81.8628,81.8718,2200.0
2014-07-16 13:40:00,91.13,91.14,91.13,91.14,3600.0,81.8628,81.8718,81.8628,81.8718,3600.0
2014-07-16 13:45:00,91.15,91.19,91.15,91.15,25500.0,81.8808,81.9167,81.8808,81.8808,25500.0
2014-07-16 13:50:00,91.16,91.17,91.16,91.17,3000.0,81.8898,81.8988,81.8898,81.8988,3000.0
2014-07-16 13:55:00,91.17,91.18,91.17,91.18,2700.0,81.8988,81.9078,81.8988,81.9078,2700.0
2014-07-16 14:00:00,91.17,91.23,91.15,91.22,6000.0,81.8988,81.9527,81.8808,81.9437,6000.0
2014-07-16 14:05:00,91.23,91.23,91.2,91.2,3100.0,81.9527,81.9527,81.9257,81.9257,3100.0
2014-07-16 14:10:00,91.19,91.23,91.19,91.23,1500.0,81.9167,81.9527,81.9167,81.9527,1500.0
2014-07-16 14:15:00,91.22,91.23,91.22,91.22,600.0,81.9437,81.9527,81.9437,81.9437,600.0
2014-07-16 14:20:00,91.22,91.22,91.19,91.2,5000.0,81.9437,81.9437,81.9167,81.9257,5000.0
2014-07-16 14:25:00,91.2,91.21,91.19,91.21,4800.0,81.9257,81.9347,81.9167,81.9347,4800.0
2014-07-16 14:30:00,91.22,91.22,91.19,91.2,12900.0,81.9437,81.9437,81.9167,81.9257,12900.0
2014-07-16 14:35:00,91.2,91.2,91.13,91.13,12800.0,81.9257,81.9257,81.8628,81.8628,12800.0
2014-07-16 14:40:00,91.13,91.15,91.11,91.13,7100.0,81.8628,81.8808,81.8449,81.8628,7100.0
2014-07-16 14:45:00,91.13,91.16,91.12,91.16,19200.0,81.8628,81.8898,81.8539,81.8898,19200.0
2014-07-16 14:50:00,91.15,91.16,91.11,91.13,12300.0,81.8808,81.8898,81.8449,81.8628,12300.0
2014-07-16 14:55:00,91.13,91.14,91.11,91.11,6700.0,81.8628,81.8718,81.8449,81.8449,6700.0
2014-07-16 15:00:00,91.11,91.14,91.1,91.14,9500.0,81.8449,81.8718,81.8359,81.8718,9500.0
2014-07-16 15:05:00,91.13,91.15,91.13,91.13,32700.0,81.8628,81.8808,81.8628,81.8628,32700.0
2014-07-16 15:10:00,91.13,91.14,91.11,91.14,16000.0,81.8628,81.8718,81.8449,81.8718,16000.0
2014-07-16 15:15:00,91.13,91.13,91.09,91.09,8600.0,81.8628,81.8628,81.8269,81.8269,8600.0
2014-07-16 15:20:00,91.09,91.12,91.09,91.1,16200.0,81.8269,81.8539,81.8269,81.8359,16200.0
2014-07-16 15:25:00,91.1,91.16,91.1,91.16,10100.0,81.8359,81.8898,81.8359,81.8898,10100.0
2014-07-16 15:30:00,91.16,91.17,91.12,91.12,7200.0,81.8898,81.8988,81.8539,81.8539,7200.0
2014-07-16 15:35:00,91.12,91.15,91.12,91.14,9800.0,81.8539,81.8808,81.8539,81.8718,9800.0
2014-07-16 15:40:00,91.13,91.13,91.1,91.12,14600.0,81.8628,81.8628,81.8359,81.8539,14600.0
2014-07-16 15:45:00,91.11,91.13,91.06,91.07,5700.0,81.8449,81.8628,81.8,81.8089,5700.0
2014-07-16 15:50:00,91.08,91.12,91.08,91.08,5800.0,81.8179,81.8539,81.8179,81.8179,5800.0
2014-07-16 15:55:00,91.08,91.11,91.04,91.09,13800.0,81.8179,81.8449,81.782,81.8269,13800.0
2014-07-17 09:30:00,90.78,90.83,90.76,90.8,10400.0,81.5484,81.5933,81.5305,81.5664,10400.0
2014-07-17 09:35:00,90.79,90.97,90.79,90.96,4200.0,81.5574,81.7191,81.5574,81.7101,4200.0
2014-07-17 09:40:00,90.97,91.01,90.97,90.97,14600.0,81.7191,81.755,81.7191,81.7191,14600.0
2014-07-17 09:45:00,90.98,91.02,90.92,90.95,15900.0,81.7281,81.764,81.6742,81.7011,15900.0
2014-07-17 09:50:00,90.93,91.05,90.92,91.05,6900.0,81.6832,81.791,81.6742,81.791,6900.0
2014-07-17 09:55:00,91.06,91.08,91.03,91.08,5000.0,81.8,81.8179,81.773,81.8179,5000.0
2014-07-17 10:00:00,91.07,91.11,91.05,91.07,31000.0,81.8089,81.8449,81.791,81.8089,31000.0
2014-07-17 10:05:00,91.07,91.07,90.99,91.03,8200.0,81.8089,81.8089,81.7371,81.773,8200.0
2014-07-17 10:10:00,91.02,91.02,90.95,90.98,3700.0,81.764,81.764,81.7011,81.7281,3700.0
2014-07-17 10:15:00,90.94,91.0,90.94,90.99,6400.0,81.6922,81.7461,81.6922,81.7371,6400.0
2014-07-17 10:20:00,91.02,91.11,91.02,91.08,10700.0,81.764,81.8449,81.764,81.8179,10700.0
2014-07-17 10:25:00,91.05,91.11,91.04,91.1,8400.0,81.791,81.8449,81.782,81.8359,8400.0
2014-07-17 10:30:00,91.13,91.13,91.04,91.05,6900.0,81.8628,81.8628,81.782,81.791,6900.0
2014-07-17 10:35:00,91.05,91.05,91.02,91.04,6000.0,81.791,81.791,81.764,81.782,6000.0
2014-07-17 10:40:00,91.06,91.08,91.03,91.03,10800.0,81.8,81.8179,81.773,81.773,10800.0
2014-07-17 10:45:00,91.04,91.08,91.01,91.01,19800.0,81.782,81.8179,81.755,81.755,19800.0
2014-07-17 10:50:00,91.01,91.08,91.01,91.07,3200.0,81.755,81.8179,81.755,81.8089,3200.0
2014-07-17 10:55:00,91.06,91.06,91.0,91.0,12900.0,81.8,81.8,81.7461,81.7461,12900.0
2014-07-17 11:00:00,91.0,91.02,90.94,90.95,51800.0,81.7461,81.764,81.6922,81.7011,51800.0
2014-07-17 11:05:00,90.96,90.98,90.86,90.86,5500.0,81.7101,81.7281,81.6203,81.6203,5500.0
2014-07-17 11:10:00,90.85,90.86,90.74,90.75,12200.0,81.6113,81.6203,81.5125,81.5215,12200.0
2014-07-17 11:15:00,90.74,90.78,90.63,90.76,16800.0,81.5125,81.5484,81.4137,81.5305,16800.0
2014-07-17 11:20:00,90.74,90.75,90.64,90.66,20100.0,81.5125,81.5215,81.4227,81.4406,20100.0
2014-07-17 11:25:00,90.64,90.69,90.53,90.53,22000.0,81.4227,81.4676,81.3239,81.3239,22000.0
2014-07-17 11:30:00,90.52,90.63,90.43,90.63,26700.0,81.3149,81.4137,81.234,81.4137,26700.0
2014-07-17 11:35:00,90.64,90.71,90.64,90.64,18500.0,81.4227,81.4855,81.4227,81.4227,18500.0
2014-07-17 11:40:00,90.65,90.68,90.6,90.61,51800.0,81.4316,81.4586,81.3867,81.3957,51800.0
2014-07-17 11:45:00,90.61,90.68,90.56,90.65,44100.0,81.3957,81.4586,81.3508,81.4316,44100.0
2014-07-17 11:50:00,90.65,90.68,90.6,90.61,14700.0,81.4316,81.4586,81.3867,81.3957,14700.0
2014-07-17 11:55:00,90.64,90.64,90.51,90.52,19400.0,81.4227,81.4227,81.3059,81.3149,19400.0
2014-07-17 12:00:00,90.52,90.54,90.34,90.4,37300.0,81.3149,81.3328,81.1532,81.2071,37300.0
2014-07-17 12:05:00,90.39,90.49,90.35,90.45,18400.0,81.1981,81.2879,81.1622,81.252,18400.0
2014-07-17 12:10:00,90.47,90.56,90.47,90.55,6400.0,81.27,81.3508,81.27,81.3418,6400.0
2014-07-17 12:15:00,90.54,90.57,90.54,90.55,9400.0,81.3328,81.3598,81.3328,81.3418,9400.0
2014-07-17 12:20:00,90.55,90.55,90.47,90.5,6300.0,81.3418,81.3418,81.27,81.2969,6300.0
2014-07-17 12:25:00,90.49,90.55,90.47,90.55,11600.0,81.2879,81.3418,81.27,81.3418,11600.0
2014-07-17 12:30:00,90.55,90.56,90.52,90.56,3200.0,81.3418,81.3508,81.3149,81.3508,3200.0
2014-07-17 12:35:00,90.6,90.67,90.6,90.64,3700.0,81.3867,81.4496,81.3867,81.4227,3700.0
2014-07-17 12:40:00,90.63,90.64,90.59,90.62,4300.0,81.4137,81.4227,81.3777,81.4047,4300.0
2014-07-17 12:45:00,90.62,90.62,90.56,90.6,3600.0,81.4047,81.4047,81.3508,81.3867,3600.0
2014-07-17 12:50:00,90.57,90.59,90.55,90.57,4200.0,81.3598,81.3777,81.3418,81.3598,4200.0
2014-07-17 12:55:00,90.6,90.63,90.58,90.63,4700.0,81.3867,81.4137,81.3688,81.4137,4700.0
2014-07-17 13:00:00,90.63,90.69,90.63,90.68,4100.0,81.4137,81.4676,81.4137,81.4586,4100.0
2014-07-17 13:05:00,90.67,90.73,90.67,90.73,6900.0,81.4496,81.5035,81.4496,81.5035,6900.0
2014-07-17 13:10:00,90.74,90.83,90.74,90.83,33200.0,81.5125,81.5933,81.5125,81.5933,33200.0
2014-07-17 13:15:00,90.83,90.84,90.78,90.78,4400.0,81.5933,81.6023,81.5484,81.5484,4400.0
2014-07-17 13:20:00,90.78,90.79,90.72,90.74,6400.0,81.5484,81.5574,81.4945,81.5125,6400.0
2014-07-17 13:25:00,90.75,90.76,90.69,90.72,6500.0,81.5215,81.5305,81.4676,81.4945,6500.0
2014-07-17 13:30:00,90.73,90.78,90.7,90.71,16300.0,81.5035,81.5484,81.4766,81.4855,16300.0
2014-07-17 13:35:00,90.73,90.75,90.59,90.59,6300.0,81.5035,81.5215,81.3777,81.3777,6300.0
2014-07-17 13:40:00,90.59,90.6,90.53,90.55,5500.0,81.3777,81.3867,81.3239,81.3418,5500.0
2014-07-17 13:45:00,90.56,90.63,90.56,90.59,9000.0,81.3508,81.4137,81.3508,81.3777,9000.0
2014-07-17 13:50:00,90.64,90.64,90.57,90.61,2600.0,81.4227,81.4227,81.3598,81.3957,2600.0
2014-07-17 13:55:00,90.59,90.61,90.54,90.58,7600.0,81.3777,81.3957,81.3328,81.3688,7600.0
2014-07-17 14:00:00,90.56,90.56,90.48,90.49,4800.0,81.3508,81.3508,81.2789,81.2879,4800.0
2014-07-17 14:05:00,90.49,90.51,90.46,90.47,42100.0,81.2879,81.3059,81.261,81.27,42100.0
2014-07-17 14:10:00,90.47,90.56,90.47,90.55,21000.0,81.27,81.3508,81.27,81.3418,21000.0
2014-07-17 14:15:00,90.54,90.58,90.51,90.53,17400.0,81.3328,81.3688,81.3059,81.3239,17400.0
2014-07-17 14:20:00,90.53,90.54,90.46,90.51,33400.0,81.3239,81.3328,81.261,81.3059,33400.0
2014-07-17 14:25:00,90.51,90.51,90.41,90.46,17700.0,81.3059,81.3059,81.2161,81.261,17700.0
2014-07-17 14:30:00,90.46,90.54,90.46,90.51,13000.0,81.261,81.3328,81.261,81.3059,13000.0
2014-07-17 14:35:00,90.5,90.54,90.48,90.54,8900.0,81.2969,81.3328,81.2789,81.3328,8900.0
2014-07-17 14:40:00,90.56,90.57,90.53,90.55,4000.0,81.3508,81.3598,81.3239,81.3418,4000.0
2014-07-17 14:45:00,90.56,90.56,90.45,90.45,8000.0,81.3508,81.3508,81.252,81.252,8000.0
2014-07-17 14:50:00,90.46,90.48,90.45,90.46,19500.0,81.261,81.2789,81.252,81.261,19500.0
2014-07-17 14:55:00,90.47,90.53,90.46,90.48,12900.0,81.27,81.3239,81.261,81.2789,12900.0
2014-07-17 15:00:00,90.47,90.48,90.41,90.43,18600.0,81.27,81.2789,81.2161,81.234,18600.0
2014-07-17 15:05:00,90.42,90.43,90.35,90.35,45200.0,81.225,81.234,81.1622,81.1622,45200.0
2014-07-17 15:10:00,90.34,90.4,90.31,90.34,23100.0,81.1532,81.2071,81.1262,81.1532,23100.0
2014-07-17 15:15:00,90.33,90.33,90.09,90.1,43700.0,81.1442,81.1442,80.9286,80.9376,43700.0
2014-07-17 15:20:00,90.11,90.21,90.11,90.18,57500.0,80.9466,81.0364,80.9466,81.0094,57500.0
2014-07-17 15:25:00,90.19,90.2,90.08,90.1,19700.0,81.0184,81.0274,80.9196,80.9376,19700.0
2014-07-17 15:30:00,90.08,90.14,90.01,90.03,11900.0,80.9196,80.9735,80.8567,80.8747,11900.0
2014-07-17 15:35:00,90.03,90.08,89.99,90.03,13800.0,80.8747,80.9196,80.8388,80.8747,13800.0
2014-07-17 15:40:00,90.04,90.05,89.9,89.9,26100.0,80.8837,80.8927,80.7579,80.7579,26100.0
2014-07-17 15:45:00,89.9,90.01,89.85,90.0,42300.0,80.7579,80.8567,80.713,80.8477,42300.0
2014-07-17 15:50:00,90.03,90.08,90.0,90.04,76800.0,80.8747,80.9196,80.8477,80.8837,76800.0
2014-07-17 15:55:00,90.03,90.07,89.98,89.99,75300.0,80.8747,80.9106,80.8298,80.8388,75300.0
2014-07-18 09:30:00,90.33,90.41,90.2,90.41,46600.0,81.1442,81.2161,81.0274,81.2161,46600.0
2014-07-18 09:35:00,90.42,90.49,90.4,90.45,13700.0,81.225,81.2879,81.2071,81.252,13700.0
2014-07-18 09:40:00,90.45,90.45,90.36,90.36,18400.0,81.252,81.252,81.1711,81.1711,18400.0
2014-07-18 09:45:00,90.36,90.38,90.3,90.38,12900.0,81.1711,81.1891,81.1172,81.1891,12900.0
2014-07-18 09:50:00,90.38,90.46,90.36,90.43,18300.0,81.1891,81.261,81.1711,81.234,18300.0
2014-07-18 09:55:00,90.44,90.49,90.39,90.46,2800.0,81.243,81.2879,81.1981,81.261,2800.0
2014-07-18 10:00:00,90.46,90.5,90.41,90.41,9200.0,81.261,81.2969,81.2161,81.2161,9200.0
2014-07-18 10:05:00,90.43,90.5,90.41,90.49,13400.0,81.234,81.2969,81.2161,81.2879,13400.0
2014-07-18 10:10:00,90.49,90.55,90.44,90.49,15800.0,81.2879,81.3418,81.243,81.2879,15800.0
2014-07-18 10:15:00,90.48,90.49,90.38,90.42,8000.0,81.2789,81.2879,81.1891,81.225,8000.0
2014-07-18 10:20:00,90.42,90.48,90.42,90.44,8300.0,81.225,81.2789,81.225,81.243,8300.0
2014-07-18 10:25:00,90.48,90.5,90.46,90.49,8200.0,81.2789,81.2969,81.261,81.2879,8200.0
2014-07-18 10:30:00,90.49,90.53,90.49,90.52,9600.0,81.2879,81.3239,81.2879,81.3149,9600.0
2014-07-18 10:35:00,90.52,90.52,90.49,90.5,8400.0,81.3149,81.3149,81.2879,81.2969,8400.0
2014-07-18 10:40:00,90.5,90.5,90.45,90.48,3500.0,81.2969,81.2969,81.252,81.2789,3500.0
2014-07-18 10:45:00,90.48,90.52,90.48,90.52,10500.0,81.2789,81.3149,81.2789,81.3149,10500.0
2014-07-18 10:50:00,90.52,90.63,90.51,90.62,14100.0,81.3149,81.4137,81.3059,81.4047,14100.0
2014-07-18 10:55:00,90.64,90.71,90.64,90.69,9100.0,81.4227,81.4855,81.4227,81.4676,9100.0
2014-07-18 11:00:00,90.72,90.73,90.69,90.69,10800.0,81.4945,81.5035,81.4676,81.4676,10800.0
2014-07-18 11:05:00,90.69,90.74,90.67,90.68,5200.0,81.4676,81.5125,81.4496,81.4586,5200.0
2014-07-18 11:10:00,90.69,90.71,90.67,90.7,6300.0,81.4676,81.4855,81.4496,81.4766,6300.0
2014-07-18 11:15:00,90.71,90.75,90.7,90.73,6700.0,81.4855,81.5215,81.4766,81.5035,6700.0
2014-07-18 11:20:00,90.72,90.76,90.71,90.72,6400.0,81.4945,81.5305,81.4855,81.4945,6400.0
2014-07-18 11:25:00,90.71,90.75,90.71,90.71,5700.0,81.4855,81.5215,81.4855,81.4855,5700.0
2014-07-18 11:30:00,90.72,90.75,90.71,90.73,5300.0,81.4945,81.5215,81.4855,81.5035,5300.0
2014-07-18 11:35:00,90.73,90.86,90.73,90.85,12500.0,81.5035,81.6203,81.5035,81.6113,12500.0
2014-07-18 11:40:00,90.85,90.86,90.82,90.84,31300.0,81.6113,81.6203,81.5844,81.6023,31300.0
2014-07-18 11:45:00,90.85,90.92,90.84,90.92,5600.0,81.6113,81.6742,81.6023,81.6742,5600.0
2014-07-18 11:50:00,90.9,90.9,90.83,90.83,5000.0,81.6562,81.6562,81.5933,81.5933,5000.0
2014-07-18 11:55:00,90.83,90.85,90.81,90.85,4700.0,81.5933,81.6113,81.5754,81.6113,4700.0
2014-07-18 12:00:00,90.86,90.87,90.84,90.87,4200.0,81.6203,81.6293,81.6023,81.6293,4200.0
2014-07-18 12:05:00,90.88,90.9,90.87,90.89,21500.0,81.6383,81.6562,81.6293,81.6472,21500.0
2014-07-18 12:10:00,90.88,90.9,90.87,90.89,5200.0,81.6383,81.6562,81.6293,81.6472,5200.0
2014-07-18 12:15:00,90.9,90.92,90.9,90.92,3200.0,81.6562,81.6742,81.6562,81.6742,3200.0
2014-07-18 12:20:00,90.93,90.96,90.92,90.96,5700.0,81.6832,81.7101,81.6742,81.7101,5700.0
2014-07-18 12:25:00,90.96,90.99,90.94,90.97,10500.0,81.7101,81.7371,81.6922,81.7191,10500.0
2014-07-18 12:30:00,90.99,90.99,90.94,90.94,3500.0,81.7371,81.7371,81.6922,81.6922,3500.0
2014-07-18 12:35:00,90.94,90.97,90.94,90.97,2400.0,81.6922,81.7191,81.6922,81.7191,2400.0
2014-07-18 12:40:00,90.98,90.98,90.94,90.94,31200.0,81.7281,81.7281,81.6922,81.6922,31200.0
2014-07-18 12:45:00,90.93,90.96,90.93,90.95,5100.0,81.6832,81.7101,81.6832,81.7011,5100.0
2014-07-18 12:50:00,90.95,90.95,90.93,90.94,2700.0,81.7011,81.7011,81.6832,81.6922,2700.0
2014-07-18 12:55:00,90.96,90.97,90.95,90.95,6400.0,81.7101,81.7191,81.7011,81.7011,6400.0
2014-07-18 13:00:00,90.96,90.96,90.89,90.89,5700.0,81.7101,81.7101,81.6472,81.6472,5700.0
2014-07-18 13:05:00,90.89,90.89,90.85,90.87,4000.0,81.6472,81.6472,81.6113,81.6293,4000.0
2014-07-18 13:10:00,90.87,90.88,90.85,90.85,5400.0,81.6293,81.6383,81.6113,81.6113,5400.0
2014-07-18 13:15:00,90.85,90.88,90.82,90.88,3700.0,81.6113,81.6383,81.5844,81.6383,3700.0
2014-07-18 13:20:00,90.88,90.9,90.88,90.88,4500.0,81.6383,81.6562,81.6383,81.6383,4500.0
2014-07-18 13:25:00,90.88,90.9,90.83,90.84,15300.0,81.6383,81.6562,81.5933,81.6023,15300.0
2014-07-18 13:30:00,90.84,90.86,90.82,90.86,19700.0,81.6023,81.6203,81.5844,81.6203,19700.0
2014-07-18 13:35:00,90.86,90.92,90.86,90.9,16200.0,81.6203,81.6742,81.6203,81.6562,16200.0
2014-07-18 13:40:00,90.9,90.94,90.9,90.92,8700.0,81.6562,81.6922,81.6562,81.6742,8700.0
2014-07-18 13:45:00,90.93,90.93,90.89,90.89,6700.0,81.6832,81.6832,81.6472,81.6472,6700.0
2014-07-18 13:50:00,90.89,90.92,90.88,90.91,5200.0,81.6472,81.6742,81.6383,81.6652,5200.0
2014-07-18 13:55:00,90.92,90.97,90.91,90.96,4200.0,81.6742,81.7191,81.6652,81.7101,4200.0
2014-07-18 14:00:00,90.96,90.96,90.9,90.93,9600.0,81.7101,81.7101,81.6562,81.6832,9600.0
2014-07-18 14:05:00,90.93,90.95,90.93,90.95,2400.0,81.6832,81.7011,81.6832,81.7011,2400.0
2014-07-18 14:10:00,90.95,91.01,90.95,91.01,9900.0,81.7011,81.755,81.7011,81.755,9900.0
2014-07-18 14:15:00,91.0,91.01,90.97,91.01,3600.0,81.7461,81.755,81.7191,81.755,3600.0
2014-07-18 14:20:00,91.0,91.08,91.0,91.07,15000.0,81.7461,81.8179,81.7461,81.8089,15000.0
2014-07-18 14:25:00,91.07,91.11,91.06,91.1,9800.0,81.8089,81.8449,81.8,81.8359,9800.0
2014-07-18 14:30:00,91.12,91.14,91.1,91.11,30200.0,81.8539,81.8718,81.8359,81.8449,30200.0
2014-07-18 14:35:00,91.11,91.12,91.06,91.09,13700.0,81.8449,81.8539,81.8,81.8269,13700.0
2014-07-18 14:40:00,91.06,91.09,91.06,91.08,18500.0,81.8,81.8269,81.8,81.8179,18500.0
2014-07-18 14:45:00,91.07,91.08,91.06,91.06,7600.0,81.8089,81.8179,81.8,81.8,7600.0
2014-07-18 14:50:00,91.05,91.07,91.05,91.05,7200.0,81.791,81.8089,81.791,81.791,7200.0
2014-07-18 14:55:00,91.06,91.07,91.04,91.05,11500.0,81.8,81.8089,81.782,81.791,11500.0
2014-07-18 15:00:00,91.05,91.08,91.04,91.05,6300.0,81.791,81.8179,81.782,81.791,6300.0
2014-07-18 15:05:00,91.06,91.15,91.06,91.15,15500.0,81.8,81.8808,81.8,81.8808,15500.0
2014-07-18 15:10:00,91.14,91.14,91.12,91.13,19200.0,81.8718,81.8718,81.8539,81.8628,19200.0
2014-07-18 15:15:00,91.12,91.18,91.11,91.17,42900.0,81.8539,81.9078,81.8449,81.8988,42900.0
2014-07-18 15:20:00,91.18,91.2,91.15,91.15,23000.0,81.9078,81.9257,81.8808,81.8808,23000.0
2014-07-18 15:25:00,91.14,91.15,91.12,91.12,31700.0,81.8718,81.8808,81.8539,81.8539,31700.0
2014-07-18 15:30:00,91.12,91.14,91.11,91.11,21000.0,81.8539,81.8718,81.8449,81.8449,21000.0
2014-07-18 15:35:00,91.13,91.14,91.1,91.1,16400.0,81.8628,81.8718,81.8359,81.8359,16400.0
2014-07-18 15:40:00,91.1,91.12,91.05,91.06,13000.0,81.8359,81.8539,81.791,81.8,13000.0
2014-07-18 15:45:00,91.06,91.08,91.05,91.06,14800.0,81.8,81.8179,81.791,81.8,14800.0
2014-07-18 15:50:00,91.07,91.1,91.07,91.1,16900.0,81.8089,81.8359,81.8089,81.8359,16900.0
2014-07-18 15:55:00,91.09,91.11,91.08,91.09,21200.0,81.8269,81.8449,81.8179,81.8269,21200.0
2014-07-21 09:30:00,90.79,90.89,90.75,90.87,19000.0,81.5574,81.6472,81.5215,81.6293,19000.0
2014-07-21 09:35:00,90.84,90.84,90.75,90.77,5400.0,81.6023,81.6023,81.5215,81.5394,5400.0
2014-07-21 09:40:00,90.76,90.8,90.72,90.8,6900.0,81.5305,81.5664,81.4945,81.5664,6900.0
2014-07-21 09:45:00,90.78,90.88,90.78,90.84,14900.0,81.5484,81.6383,81.5484,81.6023,14900.0
2014-07-21 09:50:00,90.84,90.97,90.83,90.97,14900.0,81.6023,81.7191,81.5933,81.7191,14900.0
2014-07-21 09:55:00,90.96,90.96,90.9,90.91,8800.0,81.7101,81.7101,81.6562,81.6652,8800.0
2014-07-21 10:00:00,90.92,90.92,90.79,90.84,6300.0,81.6742,81.6742,81.5574,81.6023,6300.0
2014-07-21 10:05:00,90.83,90.88,90.79,90.79,5700.0,81.5933,81.6383,81.5574,81.5574,5700.0
2014-07-21 10:10:00,90.79,90.8,90.69,90.76,8100.0,81.5574,81.5664,81.4676,81.5305,8100.0
2014-07-21 10:15:00,90.77,90.84,90.72,90.75,6700.0,81.5394,81.6023,81.4945,81.5215,6700.0
2014-07-21 10:20:00,90.73,90.8,90.73,90.79,5000.0,81.5035,81.5664,81.5035,81.5574,5000.0
2014-07-21 10:25:00,90.79,90.8,90.75,90.8,6000.0,81.5574,81.5664,81.5215,81.5664,6000.0
2014-07-21 10:30:00,90.8,90.8,90.73,90.73,7400.0,81.5664,81.5664,81.5035,81.5035,7400.0
2014-07-21 10:35:00,90.73,90.77,90.64,90.64,9000.0,81.5035,81.5394,81.4227,81.4227,9000.0
2014-07-21 10:40:00,90.63,90.63,90.55,90.58,6000.0,81.4137,81.4137,81.3418,81.3688,6000.0
2014-07-21 10:45:00,90.57,90.63,90.57,90.6,9600.0,81.3598,81.4137,81.3598,81.3867,9600.0
2014-07-21 10:50:00,90.6,90.64,90.59,90.62,3600.0,81.3867,81.4227,81.3777,81.4047,3600.0
2014-07-21 10:55:00,90.64,90.67,90.6,90.61,6000.0,81.4227,81.4496,81.3867,81.3957,6000.0
2014-07-21 11:00:00,90.59,90.62,90.55,90.61,10400.0,81.3777,81.4047,81.3418,81.3957,10400.0
2014-07-21 11:05:00,90.63,90.69,90.63,90.65,5200.0,81.4137,81.4676,81.4137,81.4316,5200.0
2014-07-21 11:10:00,90.65,90.65,90.59,90.62,3700.0,81.4316,81.4316,81.3777,81.4047,3700.0
2014-07-21 11:15:00,90.62,90.66,90.6,90.65,3200.0,81.4047,81.4406,81.3867,81.4316,3200.0
2014-07-21 11:20:00,90.65,90.73,90.65,90.7,5200.0,81.4316,81.5035,81.4316,81.4766,5200.0
2014-07-21 11:25:00,90.7,90.79,90.7,90.78,4300.0,81.4766,81.5574,81.4766,81.5484,4300.0
2014-07-21 11:30:00,90.74,90.77,90.72,90.73,4100.0,81.5125,81.5394,81.4945,81.5035,4100.0
2014-07-21 11:35:00,90.75,90.75,90.71,90.74,41900.0,81.5215,81.5215,81.4855,81.5125,41900.0
2014-07-21 11:40:00,90.74,90.77,90.73,90.73,37500.0,81.5125,81.5394,81.5035,81.5035,37500.0
2014-07-21 11:45:00,90.73,90.75,90.65,90.68,213900.0,81.5035,81.5215,81.4316,81.4586,213900.0
2014-07-21 11:50:00,90.69,90.71,90.67,90.71,11600.0,81.4676,81.4855,81.4496,81.4855,11600.0
2014-07-21 11:55:00,90.71,90.8,90.7,90.8,8400.0,81.4855,81.5664,81.4766,81.5664,8400.0
2014-07-21 12:00:00,90.81,90.81,90.75,90.77,10600.0,81.5754,81.5754,81.5215,81.5394,10600.0
2014-07-21 12:05:00,90.78,90.78,90.73,90.74,6200.0,81.5484,81.5484,81.5035,81.5125,6200.0
2014-07-21 12:10:00,90.75,90.77,90.72,90.77,2000.0,81.5215,81.5394,81.4945,81.5394,2000.0
2014-07-21 12:15:00,90.78,90.78,90.75,90.76,9200.0,81.5484,81.5484,81.5215,81.5305,9200.0
2014-07-21 12:20:00,90.76,90.77,90.74,90.74,2800.0,81.5305,81.5394,81.5125,81.5125,2800.0
2014-07-21 12:25:00,90.74,90.75,90.72,90.73,6700.0,81.5125,81.5215,81.4945,81.5035,6700.0
2014-07-21 12:30:00,90.73,90.77,90.73,90.76,1900.0,81.5035,81.5394,81.5035,81.5305,1900.0
2014-07-21 12:35:00,90.76,90.78,90.76,90.78,1600.0,81.5305,81.5484,81.5305,81.5484,1600.0
2014-07-21 12:40:00,90.79,90.79,90.77,90.77,2100.0,81.5574,81.5574,81.5394,81.5394,2100.0
2014-07-21 12:45:00,90.77,90.78,90.75,90.78,5400.0,81.5394,81.5484,81.5215,81.5484,5400.0
2014-07-21 12:50:00,90.78,90.78,90.74,90.76,3200.0,81.5484,81.5484,81.5125,81.5305,3200.0
2014-07-21 12:55:00,90.77,90.77,90.75,90.75,700.0,81.5394,81.5394,81.5215,81.5215,700.0
2014-07-21 13:00:00,90.74,90.77,90.73,90.75,3300.0,81.5125,81.5394,81.5035,81.5215,3300.0
2014-07-21 13:05:00,90.76,90.8,90.76,90.8,3100.0,81.5305,81.5664,81.5305,81.5664,3100.0
2014-07-21 13:10:00,90.82,90.87,90.82,90.87,5200.0,81.5844,81.6293,81.5844,81.6293,5200.0
2014-07-21 13:15:00,90.86,90.87,90.85,90.87,2400.0,81.6203,81.6293,81.6113,81.6293,2400.0
2014-07-21 13:20:00,90.89,90.94,90.89,90.93,3000.0,81.6472,81.6922,81.6472,81.6832,3000.0
2014-07-21 13:25:00,90.91,90.95,90.9,90.95,8300.0,81.6652,81.7011,81.6562,81.7011,8300.0
2014-07-21 13:30:00,90.95,90.95,90.93,90.95,12000.0,81.7011,81.7011,81.6832,81.7011,12000.0
2014-07-21 13:35:00,90.95,90.95,90.92,90.94,4500.0,81.7011,81.7011,81.6742,81.6922,4500.0
2014-07-21 13:40:00,90.94,91.02,90.94,91.02,14500.0,81.6922,81.764,81.6922,81.764,14500.0
2014-07-21 13:45:00,91.01,91.03,90.98,91.01,12700.0,81.755,81.773,81.7281,81.755,12700.0
2014-07-21 13:50:00,91.01,91.02,90.99,90.99,5000.0,81.755,81.764,81.7371,81.7371,5000.0
2014-07-21 13:55:00,90.99,90.99,90.98,90.98,3300.0,81.7371,81.7371,81.7281,81.7281,3300.0
2014-07-21 14:00:00,90.99,91.02,90.98,90.98,9300.0,81.7371,81.764,81.7281,81.7281,9300.0
2014-07-21 14:05:00,90.99,91.03,90.99,91.02,15300.0,81.7371,81.773,81.7371,81.764,15300.0
2014-07-21 14:10:00,91.02,91.03,91.01,91.03,8000.0,81.764,81.773,81.755,81.773,8000.0
2014-07-21 14:15:00,91.02,91.03,90.95,90.96,10800.0,81.764,81.773,81.7011,81.7101,10800.0
2014-07-21 14:20:00,90.96,90.97,90.96,90.96,2500.0,81.7101,81.7191,81.7101,81.7101,2500.0
2014-07-21 14:25:00,90.96,90.96,90.92,90.93,2800.0,81.7101,81.7101,81.6742,81.6832,2800.0
2014-07-21 14:30:00,90.92,90.94,90.87,90.87,4900.0,81.6742,81.6922,81.6293,81.6293,4900.0
2014-07-21 14:35:00,90.88,90.91,90.88,90.91,6400.0,81.6383,81.6652,81.6383,81.6652,6400.0
2014-07-21 14:40:00,90.92,90.94,90.9,90.94,6800.0,81.6742,81.6922,81.6562,81.6922,6800.0
2014-07-21 14:45:00,90.93,90.95,90.91,90.93,5300.0,81.6832,81.7011,81.6652,81.6832,5300.0
2014-07-21 14:50:00,90.92,90.99,90.92,90.99,3300.0,81.6742,81.7371,81.6742,81.7371,3300.0
2014-07-21 14:55:00,90.97,90.97,90.95,90.96,8000.0,81.7191,81.7191,81.7011,81.7101,8000.0
2014-07-21 15:00:00,90.96,90.97,90.95,90.96,6100.0,81.7101,81.7191,81.7011,81.7101,6100.0
2014-07-21 15:05:00,90.96,90.96,90.91,90.93,6700.0,81.7101,81.7101,81.6652,81.6832,6700.0
2014-07-21 15:10:00,90.95,90.95,90.9,90.95,9600.0,81.7011,81.7011,81.6562,81.7011,9600.0
2014-07-21 15:15:00,90.95,90.97,90.94,90.95,1800.0,81.7011,81.7191,81.6922,81.7011,1800.0
2014-07-21 15:20:00,90.94,90.96,90.94,90.95,4500.0,81.6922,81.7101,81.6922,81.7011,4500.0
2014-07-21 15:25:00,90.97,91.0,90.97,90.99,14000.0,81.7191,81.7461,81.7191,81.7371,14000.0
2014-07-21 15:30:00,90.99,90.99,90.96,90.97,3300.0,81.7371,81.7371,81.7101,81.7191,3300.0
2014-07-21 15:35:00,90.97,90.97,90.93,90.94,3500.0,81.7191,81.7191,81.6832,81.6922,3500.0
2014-07-21 15:40:00,90.93,90.95,90.92,90.93,5100.0,81.6832,81.7011,81.6742,81.6832,5100.0
2014-07-21 15:45:00,90.93,90.94,90.91,90.91,10100.0,81.6832,81.6922,81.6652,81.6652,10100.0
2014-07-21 15:50:00,90.91,90.92,90.9,90.92,16300.0,81.6652,81.6742,81.6562,81.6742,16300.0
2014-07-21 15:55:00,90.92,90.93,90.88,90.9,19400.0,81.6742,81.6832,81.6383,81.6562,19400.0
2014-07-22 09:30:00,91.17,91.26,91.16,91.26,66400.0,81.8988,81.9796,81.8898,81.9796,66400.0
2014-07-22 09:35:00,91.31,91.35,91.25,91.29,21600.0,82.0245,82.0605,81.9706,82.0066,21600.0
2014-07-22 09:40:00,91.26,91.29,91.16,91.17,6700.0,81.9796,82.0066,81.8898,81.8988,6700.0
2014-07-22 09:45:00,91.2,91.27,91.16,91.25,17500.0,81.9257,81.9886,81.8898,81.9706,17500.0
2014-07-22 09:50:00,91.27,91.33,91.27,91.31,30700.0,81.9886,82.0425,81.9886,82.0245,30700.0
2014-07-22 09:55:00,91.32,91.33,91.28,91.29,4300.0,82.0335,82.0425,81.9976,82.0066,4300.0
2014-07-22 10:00:00,91.3,91.37,91.3,91.35,16900.0,82.0155,82.0784,82.0155,82.0605,16900.0
2014-07-22 10:05:00,91.37,91.48,91.37,91.48,8600.0,82.0784,82.1772,82.0784,82.1772,8600.0
2014-07-22 10:10:00,91.45,91.49,91.41,91.41,18800.0,82.1503,82.1862,82.1144,82.1144,18800.0
2014-07-22 10:15:00,91.42,91.45,91.41,91.42,11500.0,82.1233,82.1503,82.1144,82.1233,11500.0
2014-07-22 10:20:00,91.44,91.44,91.39,91.42,12500.0,82.1413,82.1413,82.0964,82.1233,12500.0
2014-07-22 10:25:00,91.43,91.47,91.42,91.43,8100.0,82.1323,82.1683,82.1233,82.1323,8100.0
2014-07-22 10:30:00,91.44,91.48,91.39,91.39,7000.0,82.1413,82.1772,82.0964,82.0964,7000.0
2014-07-22 10:35:00,91.38,91.4,91.36,91.4,6700.0,82.0874,82.1054,82.0694,82.1054,6700.0
2014-07-22 10:40:00,91.4,91.43,91.38,91.43,6800.0,82.1054,82.1323,82.0874,82.1323,6800.0
2014-07-22 10:45:00,91.45,91.47,91.41,91.47,15200.0,82.1503,82.1683,82.1144,82.1683,15200.0
2014-07-22 10:50:00,91.46,91.47,91.45,91.45,4400.0,82.1593,82.1683,82.1503,82.1503,4400.0
2014-07-22 10:55:00,91.45,91.48,91.45,91.47,6000.0,82.1503,82.1772,82.1503,82.1683,6000.0
2014-07-22 11:00:00,91.48,91.5,91.47,91.5,17500.0,82.1772,82.1952,82.1683,82.1952,17500.0
2014-07-22 11:05:00,91.5,91.57,91.5,91.51,16300.0,82.1952,82.2581,82.1952,82.2042,16300.0
2014-07-22 11:10:00,91.53,91.53,91.45,91.45,10900.0,82.2222,82.2222,82.1503,82.1503,10900.0
2014-07-22 11:15:00,91.46,91.49,91.45,91.47,4400.0,82.1593,82.1862,82.1503,82.1683,4400.0
2014-07-22 11:20:00,91.48,91.49,91.43,91.43,18100.0,82.1772,82.1862,82.1323,82.1323,18100.0
2014-07-22 11:25:00,91.44,91.46,91.41,91.43,37900.0,82.1413,82.1593,82.1144,82.1323,37900.0
2014-07-22 11:30:00,91.43,91.45,91.43,91.45,6200.0,82.1323,82.1503,82.1323,82.1503,6200.0
2014-07-22 11:35:00,91.45,91.45,91.41,91.43,4400.0,82.1503,82.1503,82.1144,82.1323,4400.0
2014-07-22 11:40:00,91.43,91.47,91.41,91.47,4300.0,82.1323,82.1683,82.1144,82.1683,4300.0
2014-07-22 11:45:00,91.46,91.47,91.45,91.46,3200.0,82.1593,82.1683,82.1503,82.1593,3200.0
2014-07-22 11:50:00,91.45,91.48,91.44,91.47,8900.0,82.1503,82.1772,82.1413,82.1683,8900.0
2014-07-22 11:55:00,91.47,91.48,91.45,91.45,23900.0,82.1683,82.1772,82.1503,82.1503,23900.0
2014-07-22 12:00:00,91.45,91.48,91.44,91.47,6800.0,82.1503,82.1772,82.1413,82.1683,6800.0
2014-07-22 12:05:00,91.48,91.49,91.46,91.47,6400.0,82.1772,82.1862,82.1593,82.1683,6400.0
2014-07-22 12:10:00,91.48,91.5,91.46,91.47,3000.0,82.1772,82.1952,82.1593,82.1683,3000.0
2014-07-22 12:15:00,91.47,91.49,91.47,91.48,8900.0,82.1683,82.1862,82.1683,82.1772,8900.0
2014-07-22 12:20:00,91.48,91.48,91.45,91.47,3800.0,82.1772,82.1772,82.1503,82.1683,3800.0
2014-07-22 12:25:00,91.46,91.5,91.46,91.49,4700.0,82.1593,82.1952,82.1593,82.1862,4700.0
2014-07-22 12:30:00,91.5,91.54,91.5,91.52,8400.0,82.1952,82.2311,82.1952,82.2132,8400.0
2014-07-22 12:35:00,91.52,91.53,91.5,91.51,5500.0,82.2132,82.2222,82.1952,82.2042,5500.0
2014-07-22 12:40:00,91.51,91.51,91.47,91.47,2600.0,82.2042,82.2042,82.1683,82.1683,2600.0
2014-07-22 12:45:00,91.48,91.48,91.44,91.47,4600.0,82.1772,82.1772,82.1413,82.1683,4600.0
2014-07-22 12:50:00,91.48,91.48,91.44,91.46,7100.0,82.1772,82.1772,82.1413,82.1593,7100.0
2014-07-22 12:55:00,91.46,91.47,91.45,91.45,12800.0,82.1593,82.1683,82.1503,82.1503,12800.0
2014-07-22 13:00:00,91.44,91.45,91.44,91.45,3100.0,82.1413,82.1503,82.1413,82.1503,3100.0
2014-07-22 13:05:00,91.44,91.46,91.44,91.46,7600.0,82.1413,82.1593,82.1413,82.1593,7600.0
2014-07-22 13:10:00,91.45,91.48,91.45,91.48,12800.0,82.1503,82.1772,82.1503,82.1772,12800.0
2014-07-22 13:15:00,91.48,91.51,91.48,91.5,10600.0,82.1772,82.2042,82.1772,82.1952,10600.0
2014-07-22 13:20:00,91.5,91.5,91.48,91.49,10900.0,82.1952,82.1952,82.1772,82.1862,10900.0
2014-07-22 13:25:00,91.49,91.51,91.48,91.48,17200.0,82.1862,82.2042,82.1772,82.1772,17200.0
2014-07-22 13:30:00,91.48,91.49,91.46,91.47,5700.0,82.1772,82.1862,82.1593,82.1683,5700.0
2014-07-22 13:35:00,91.46,91.46,91.44,91.45,4500.0,82.1593,82.1593,82.1413,82.1503,4500.0
2014-07-22 13:40:00,91.44,91.44,91.4,91.44,4100.0,82.1413,82.1413,82.1054,82.1413,4100.0
2014-07-22 13:45:00,91.43,91.44,91.41,91.44,6200.0,82.1323,82.1413,82.1144,82.1413,6200.0
2014-07-22 13:50:00,91.45,91.45,91.43,91.44,7600.0,82.1503,82.1503,82.1323,82.1413,7600.0
2014-07-22 13:55:00,91.44,91.45,91.42,91.45,3900.0,82.1413,82.1503,82.1233,82.1503,3900.0
2014-07-22 14:00:00,91.45,91.45,91.44,91.44,5500.0,82.1503,82.1503,82.1413,82.1413,5500.0
2014-07-22 14:05:00,91.44,91.49,91.43,91.49,9200.0,82.1413,82.1862,82.1323,82.1862,9200.0
2014-07-22 14:10:00,91.48,91.49,91.46,91.47,9300.0,82.1772,82.1862,82.1593,82.1683,9300.0
2014-07-22 14:15:00,91.47,91.49,91.46,91.48,8100.0,82.1683,82.1862,82.1593,82.1772,8100.0
2014-07-22 14:20:00,91.48,91.48,91.45,91.47,11800.0,82.1772,82.1772,82.1503,82.1683,11800.0
2014-07-22 14:25:00,91.47,91.48,91.47,91.48,4500.0,82.1683,82.1772,82.1683,82.1772,4500.0
2014-07-22 14:30:00,91.45,91.45,91.42,91.42,4300.0,82.1503,82.1503,82.1233,82.1233,4300.0
2014-07-22 14:35:00,91.42,91.45,91.4,91.41,7800.0,82.1233,82.1503,82.1054,82.1144,7800.0
2014-07-22 14:40:00,91.42,91.43,91.33,91.34,10100.0,82.1233,82.1323,82.0425,82.0515,10100.0
2014-07-22 14:45:00,91.33,91.33,91.28,91.31,17400.0,82.0425,82.0425,81.9976,82.0245,17400.0
2014-07-22 14:50:00,91.31,91.31,91.27,91.3,20900.0,82.0245,82.0245,81.9886,82.0155,20900.0
2014-07-22 14:55:00,91.31,91.36,91.31,91.35,13400.0,82.0245,82.0694,82.0245,82.0605,13400.0
2014-07-22 15:00:00,91.35,91.37,91.32,91.37,17400.0,82.0605,82.0784,82.0335,82.0784,17400.0
2014-07-22 15:05:00,91.36,91.38,91.35,91.36,33200.0,82.0694,82.0874,82.0605,82.0694,33200.0
2014-07-22 15:10:00,91.36,91.37,91.35,91.37,61600.0,82.0694,82.0784,82.0605,82.0784,61600.0
2014-07-22 15:15:00,91.37,91.38,91.35,91.36,20500.0,82.0784,82.0874,82.0605,82.0694,20500.0
2014-07-22 15:20:00,91.36,91.38,91.34,91.37,30000.0,82.0694,82.0874,82.0515,82.0784,30000.0
2014-07-22 15:25:00,91.36,91.39,91.36,91.39,18500.0,82.0694,82.0964,82.0694,82.0964,18500.0
2014-07-22 15:30:00,91.39,91.43,91.38,91.42,193000.0,82.0964,82.1323,82.0874,82.1233,193000.0
2014-07-22 15:35:00,91.42,91.45,91.4,91.41,33300.0,82.1233,82.1503,82.1054,82.1144,33300.0
2014-07-22 15:40:00,91.4,91.43,91.38,91.38,19500.0,82.1054,82.1323,82.0874,82.0874,19500.0
2014-07-22 15:45:00,91.38,91.4,91.38,91.39,10700.0,82.0874,82.1054,82.0874,82.0964,10700.0
2014-07-22 15:50:00,91.39,91.42,91.39,91.39,19800.0,82.0964,82.1233,82.0964,82.0964,19800.0
2014-07-22 15:55:00,91.38,91.41,91.36,91.36,71300.0,82.0874,82.1144,82.0694,82.0694,71300.0
2014-07-23 09:30:00,91.54,91.66,91.52,91.59,14500.0,82.2311,82.3389,82.2132,82.2761,14500.0
2014-07-23 09:35:00,91.59,91.59,91.55,91.57,3700.0,82.2761,82.2761,82.2401,82.2581,3700.0
2014-07-23 09:40:00,91.59,91.59,91.44,91.46,10800.0,82.2761,82.2761,82.1413,82.1593,10800.0
2014-07-23 09:45:00,91.46,91.55,91.41,91.54,7000.0,82.1593,82.2401,82.1144,82.2311,7000.0
2014-07-23 09:50:00,91.55,91.63,91.53,91.62,8700.0,82.2401,82.312,82.2222,82.303,8700.0
2014-07-23 09:55:00,91.62,91.62,91.52,91.54,4900.0,82.303,82.303,82.2132,82.2311,4900.0
2014-07-23 10:00:00,91.55,91.55,91.5,91.52,37400.0,82.2401,82.2401,82.1952,82.2132,37400.0
2014-07-23 10:05:00,91.52,91.55,91.5,91.54,7700.0,82.2132,82.2401,82.1952,82.2311,7700.0
2014-07-23 10:10:00,91.54,91.58,91.51,91.57,2900.0,82.2311,82.2671,82.2042,82.2581,2900.0
2014-07-23 10:15:00,91.57,91.61,91.54,91.59,5000.0,82.2581,82.294,82.2311,82.2761,5000.0
2014-07-23 10:20:00,91.59,91.61,91.57,91.57,6100.0,82.2761,82.294,82.2581,82.2581,6100.0
2014-07-23 10:25:00,91.56,91.64,91.55,91.64,10600.0,82.2491,82.321,82.2401,82.321,10600.0
2014-07-23 10:30:00,91.64,91.74,91.64,91.71,18500.0,82.321,82.4108,82.321,82.3839,18500.0
2014-07-23 10:35:00,91.69,91.78,91.69,91.77,8000.0,82.3659,82.4467,82.3659,82.4378,8000.0
2014-07-23 10:40:00,91.76,91.79,91.75,91.75,7000.0,82.4288,82.4557,82.4198,82.4198,7000.0
2014-07-23 10:45:00,91.76,91.76,91.71,91.74,3300.0,82.4288,82.4288,82.3839,82.4108,3300.0
2014-07-23 10:50:00,91.74,91.74,91.68,91.68,5400.0,82.4108,82.4108,82.3569,82.3569,5400.0
2014-07-23 10:55:00,91.68,91.7,91.67,91.69,3000.0,82.3569,82.3749,82.3479,82.3659,3000.0
2014-07-23 11:00:00,91.71,91.71,91.68,91.71,3600.0,82.3839,82.3839,82.3569,82.3839,3600.0
2014-07-23 11:05:00,91.72,91.73,91.71,91.71,13300.0,82.3928,82.4018,82.3839,82.3839,13300.0
2014-07-23 11:10:00,91.72,91.73,91.69,91.7,3700.0,82.3928,82.4018,82.3659,82.3749,3700.0
2014-07-23 11:15:00,91.72,91.75,91.69,91.69,3900.0,82.3928,82.4198,82.3659,82.3659,3900.0
2014-07-23 11:20:00,91.68,91.7,91.67,91.67,6800.0,82.3569,82.3749,82.3479,82.3479,6800.0
2014-07-23 11:25:00,91.68,91.69,91.67,91.68,4300.0,82.3569,82.3659,82.3479,82.3569,4300.0
2014-07-23 11:30:00,91.67,91.74,91.67,91.73,7600.0,82.3479,82.4108,82.3479,82.4018,7600.0
2014-07-23 11:35:00,91.72,91.75,91.72,91.72,4600.0,82.3928,82.4198,82.3928,82.3928,4600.0
2014-07-23 11:40:00,91.71,91.71,91.7,91.71,2500.0,82.3839,82.3839,82.3749,82.3839,2500.0
2014-07-23 11:45:00,91.69,91.7,91.68,91.69,14300.0,82.3659,82.3749,82.3569,82.3659,14300.0
2014-07-23 11:50:00,91.71,91.75,91.71,91.75,4900.0,82.3839,82.4198,82.3839,82.4198,4900.0
2014-07-23 11:55:00,91.76,91.76,91.7,91.71,13600.0,82.4288,82.4288,82.3749,82.3839,13600.0
2014-07-23 12:00:00,91.71,91.71,91.7,91.7,1800.0,82.3839,82.3839,82.3749,82.3749,1800.0
2014-07-23 12:05:00,91.7,91.7,91.67,91.68,6800.0,82.3749,82.3749,82.3479,82.3569,6800.0
2014-07-23 12:10:00,91.69,91.72,91.69,91.7,2400.0,82.3659,82.3928,82.3659,82.3749,2400.0
2014-07-23 12:15:00,91.69,91.72,91.67,91.67,4000.0,82.3659,82.3928,82.3479,82.3479,4000.0
2014-07-23 12:20:00,91.67,91.7,91.67,91.69,2300.0,82.3479,82.3749,82.3479,82.3659,2300.0
2014-07-23 12:25:00,91.68,91.68,91.64,91.64,5000.0,82.3569,82.3569,82.321,82.321,5000.0
2014-07-23 12:30:00,91.64,91.64,91.61,91.62,4600.0,82.321,82.321,82.294,82.303,4600.0
2014-07-23 12:35:00,91.61,91.61,91.53,91.54,7300.0,82.294,82.294,82.2222,82.2311,7300.0
2014-07-23 12:40:00,91.55,91.59,91.55,91.57,3400.0,82.2401,82.2761,82.2401,82.2581,3400.0
2014-07-23 12:45:00,91.58,91.59,91.55,91.55,3400.0,82.2671,82.2761,82.2401,82.2401,3400.0
2014-07-23 12:50:00,91.56,91.59,91.54,91.55,7700.0,82.2491,82.2761,82.2311,82.2401,7700.0
2014-07-23 12:55:00,91.55,91.62,91.55,91.61,4900.0,82.2401,82.303,82.2401,82.294,4900.0
2014-07-23 13:00:00,91.62,91.62,91.59,91.61,1400.0,82.303,82.303,82.2761,82.294,1400.0
2014-07-23 13:05:00,91.61,91.62,91.57,91.58,1800.0,82.294,82.303,82.2581,82.2671,1800.0
2014-07-23 13:10:00,91.59,91.59,91.56,91.57,6800.0,82.2761,82.2761,82.2491,82.2581,6800.0
2014-07-23 13:15:00,91.57,91.62,91.57,91.62,3400.0,82.2581,82.303,82.2581,82.303,3400.0
2014-07-23 13:20:00,91.61,91.63,91.6,91.6,4000.0,82.294,82.312,82.285,82.285,4000.0
2014-07-23 13:25:00,91.6,91.62,91.59,91.62,20700.0,82.285,82.303,82.2761,82.303,20700.0
2014-07-23 13:30:00,91.61,91.65,91.59,91.63,3900.0,82.294,82.33,82.2761,82.312,3900.0
2014-07-23 13:35:00,91.63,91.64,91.62,91.64,5300.0,82.312,82.321,82.303,82.321,5300.0
2014-07-23 13:40:00,91.63,91.69,91.63,91.68,10100.0,82.312,82.3659,82.312,82.3569,10100.0
2014-07-23 13:45:00,91.69,91.72,91.69,91.7,1500.0,82.3659,82.3928,82.3659,82.3749,1500.0
2014-07-23 13:50:00,91.71,91.71,91.68,91.69,3300.0,82.3839,82.3839,82.3569,82.3659,3300.0
2014-07-23 13:55:00,91.68,91.71,91.68,91.7,7100.0,82.3569,82.3839,82.3569,82.3749,7100.0
2014-07-23 14:00:00,91.7,91.71,91.68,91.68,7500.0,82.3749,82.3839,82.3569,82.3569,7500.0
2014-07-23 14:05:00,91.68,91.7,91.67,91.7,12500.0,82.3569,82.3749,82.3479,82.3749,12500.0
2014-07-23 14:10:00,91.7,91.72,91.69,91.7,16700.0,82.3749,82.3928,82.3659,82.3749,16700.0
2014-07-23 14:15:00,91.71,91.71,91.69,91.69,9400.0,82.3839,82.3839,82.3659,82.3659,9400.0
2014-07-23 14:20:00,91.69,91.7,91.69,91.69,8500.0,82.3659,82.3749,82.3659,82.3659,8500.0
2014-07-23 14:25:00,91.68,91.71,91.68,91.69,3600.0,82.3569,82.3839,82.3569,82.3659,3600.0
2014-07-23 14:30:00,91.68,91.69,91.66,91.68,7400.0,82.3569,82.3659,82.3389,82.3569,7400.0
2014-07-23 14:35:00,91.7,91.72,91.67,91.7,4600.0,82.3749,82.3928,82.3479,82.3749,4600.0
2014-07-23 14:40:00,91.71,91.71,91.68,91.69,4400.0,82.3839,82.3839,82.3569,82.3659,4400.0
2014-07-23 14:45:00,91.69,91.71,91.69,91.69,10400.0,82.3659,82.3839,82.3659,82.3659,10400.0
2014-07-23 14:50:00,91.68,91.69,91.67,91.68,4700.0,82.3569,82.3659,82.3479,82.3569,4700.0
2014-07-23 14:55:00,91.67,91.7,91.67,91.7,5700.0,82.3479,82.3749,82.3479,82.3749,5700.0
2014-07-23 15:00:00,91.69,91.7,91.67,91.68,39500.0,82.3659,82.3749,82.3479,82.3569,39500.0
2014-07-23 15:05:00,91.68,91.7,91.68,91.69,6200.0,82.3569,82.3749,82.3569,82.3659,6200.0
2014-07-23 15:10:00,91.69,91.71,91.69,91.7,7300.0,82.3659,82.3839,82.3659,82.3749,7300.0
2014-07-23 15:15:00,91.7,91.72,91.7,91.71,6600.0,82.3749,82.3928,82.3749,82.3839,6600.0
2014-07-23 15:20:00,91.71,91.72,91.69,91.69,35500.0,82.3839,82.3928,82.3659,82.3659,35500.0
2014-07-23 15:25:00,91.69,91.72,91.69,91.71,9400.0,82.3659,82.3928,82.3659,82.3839,9400.0
2014-07-23 15:30:00,91.71,91.72,91.7,91.71,5500.0,82.3839,82.3928,82.3749,82.3839,5500.0
2014-07-23 15:35:00,91.71,91.71,91.67,91.7,7100.0,82.3839,82.3839,82.3479,82.3749,7100.0
2014-07-23 15:40:00,91.71,91.72,91.7,91.7,11100.0,82.3839,82.3928,82.3749,82.3749,11100.0
2014-07-23 15:45:00,91.71,91.71,91.69,91.71,6500.0,82.3839,82.3839,82.3659,82.3839,6500.0
2014-07-23 15:50:00,91.71,91.72,91.7,91.7,8400.0,82.3839,82.3928,82.3749,82.3749,8400.0
2014-07-23 15:55:00,91.69,91.71,91.65,91.68,26600.0,82.3659,82.3839,82.33,82.3569,26600.0
2014-07-24 09:30:00,91.67,91.86,91.67,91.83,91200.0,82.3479,82.5186,82.3479,82.4917,91200.0
2014-07-24 09:35:00,91.82,91.83,91.72,91.75,79000.0,82.4827,82.4917,82.3928,82.4198,79000.0
2014-07-24 09:40:00,91.78,91.8,91.7,91.72,13700.0,82.4467,82.4647,82.3749,82.3928,13700.0
2014-07-24 09:45:00,91.76,91.85,91.76,91.83,16400.0,82.4288,82.5096,82.4288,82.4917,16400.0
2014-07-24 09:50:00,91.82,91.83,91.71,91.73,13300.0,82.4827,82.4917,82.3839,82.4018,13300.0
2014-07-24 09:55:00,91.73,91.76,91.68,91.69,5900.0,82.4018,82.4288,82.3569,82.3659,5900.0
2014-07-24 10:00:00,91.7,91.7,91.6,91.66,24700.0,82.3749,82.3749,82.285,82.3389,24700.0
2014-07-24 10:05:00,91.64,91.69,91.59,91.69,18100.0,82.321,82.3659,82.2761,82.3659,18100.0
2014-07-24 10:10:00,91.66,91.68,91.63,91.68,4900.0,82.3389,82.3569,82.312,82.3569,4900.0
2014-07-24 10:15:00,91.68,91.68,91.6,91.64,9300.0,82.3569,82.3569,82.285,82.321,9300.0
2014-07-24 10:20:00,91.64,91.65,91.59,91.65,6900.0,82.321,82.33,82.2761,82.33,6900.0
2014-07-24 10:25:00,91.65,91.71,91.64,91.71,10500.0,82.33,82.3839,82.321,82.3839,10500.0
2014-07-24 10:30:00,91.71,91.74,91.68,91.69,6900.0,82.3839,82.4108,82.3569,82.3659,6900.0
2014-07-24 10:35:00,91.68,91.71,91.67,91.67,12300.0,82.3569,82.3839,82.3479,82.3479,12300.0
2014-07-24 10:40:00,91.66,91.75,91.65,91.74,11300.0,82.3389,82.4198,82.33,82.4108,11300.0
2014-07-24 10:45:00,91.73,91.73,91.7,91.73,7200.0,82.4018,82.4018,82.3749,82.4018,7200.0
2014-07-24 10:50:00,91.71,91.73,91.71,91.72,12200.0,82.3839,82.4018,82.3839,82.3928,12200.0
2014-07-24 10:55:00,91.72,91.75,91.71,91.75,3500.0,82.3928,82.4198,82.3839,82.4198,3500.0
2014-07-24 11:00:00,91.76,91.79,91.73,91.79,5700.0,82.4288,82.4557,82.4018,82.4557,5700.0
2014-07-24 11:05:00,91.79,91.81,91.77,91.81,5100.0,82.4557,82.4737,82.4378,82.4737,5100.0
2014-07-24 11:10:00,91.82,91.85,91.8,91.83,38500.0,82.4827,82.5096,82.4647,82.4917,38500.0
2014-07-24 11:15:00,91.83,91.85,91.81,91.81,16000.0,82.4917,82.5096,82.4737,82.4737,16000.0
2014-07-24 11:20:00,91.81,91.85,91.81,91.84,12700.0,82.4737,82.5096,82.4737,82.5006,12700.0
2014-07-24 11:25:00,91.86,91.86,91.84,91.85,4900.0,82.5186,82.5186,82.5006,82.5096,4900.0
2014-07-24 11:30:00,91.86,91.9,91.85,91.9,5300.0,82.5186,82.5545,82.5096,82.5545,5300.0
2014-07-24 11:35:00,91.9,91.9,91.85,91.85,12400.0,82.5545,82.5545,82.5096,82.5096,12400.0
2014-07-24 11:40:00,91.85,91.86,91.84,91.85,2500.0,82.5096,82.5186,82.5006,82.5096,2500.0
2014-07-24 11:45:00,91.84,91.86,91.83,91.85,13300.0,82.5006,82.5186,82.4917,82.5096,13300.0
2014-07-24 11:50:00,91.84,91.86,91.84,91.84,3000.0,82.5006,82.5186,82.5006,82.5006,3000.0
2014-07-24 11:55:00,91.84,91.86,91.83,91.85,3000.0,82.5006,82.5186,82.4917,82.5096,3000.0
2014-07-24 12:00:00,91.85,91.87,91.85,91.87,2900.0,82.5096,82.5276,82.5096,82.5276,2900.0
2014-07-24 12:05:00,91.87,91.87,91.86,91.87,4600.0,82.5276,82.5276,82.5186,82.5276,4600.0
2014-07-24 12:10:00,91.86,91.87,91.83,91.85,8400.0,82.5186,82.5276,82.4917,82.5096,8400.0
2014-07-24 12:15:00,91.85,91.85,91.83,91.84,6400.0,82.5096,82.5096,82.4917,82.5006,6400.0
2014-07-24 12:20:00,91.84,91.85,91.81,91.81,5700.0,82.5006,82.5096,82.4737,82.4737,5700.0
2014-07-24 12:25:00,91.8,91.82,91.8,91.82,2900.0,82.4647,82.4827,82.4647,82.4827,2900.0
2014-07-24 12:30:00,91.81,91.81,91.79,91.79,3200.0,82.4737,82.4737,82.4557,82.4557,3200.0
2014-07-24 12:35:00,91.78,91.8,91.77,91.8,14300.0,82.4467,82.4647,82.4378,82.4647,14300.0
2014-07-24 12:40:00,91.79,91.81,91.78,91.79,4400.0,82.4557,82.4737,82.4467,82.4557,4400.0
2014-07-24 12:45:00,91.79,91.79,91.78,91.78,3800.0,82.4557,82.4557,82.4467,82.4467,3800.0
2014-07-24 12:50:00,91.78,91.8,91.78,91.79,8100.0,82.4467,82.4647,82.4467,82.4557,8100.0
2014-07-24 12:55:00,91.78,91.78,91.76,91.77,4200.0,82.4467,82.4467,82.4288,82.4378,4200.0
2014-07-24 13:00:00,91.76,91.77,91.69,91.69,8700.0,82.4288,82.4378,82.3659,82.3659,8700.0
2014-07-24 13:05:00,91.69,91.69,91.64,91.65,7200.0,82.3659,82.3659,82.321,82.33,7200.0
2014-07-24 13:10:00,91.66,91.68,91.66,91.67,1800.0,82.3389,82.3569,82.3389,82.3479,1800.0
2014-07-24 13:15:00,91.66,91.69,91.66,91.69,6100.0,82.3389,82.3659,82.3389,82.3659,6100.0
2014-07-24 13:20:00,91.7,91.74,91.7,91.72,11900.0,82.3749,82.4108,82.3749,82.3928,11900.0
2014-07-24 13:25:00,91.72,91.75,91.7,91.73,5700.0,82.3928,82.4198,82.3749,82.4018,5700.0
2014-07-24 13:30:00,91.73,91.76,91.72,91.75,7300.0,82.4018,82.4288,82.3928,82.4198,7300.0
2014-07-24 13:35:00,91.76,91.76,91.71,91.71,4700.0,82.4288,82.4288,82.3839,82.3839,4700.0
2014-07-24 13:40:00,91.72,91.74,91.72,91.73,6700.0,82.3928,82.4108,82.3928,82.4018,6700.0
2014-07-24 13:45:00,91.72,91.72,91.69,91.72,7900.0,82.3928,82.3928,82.3659,82.3928,7900.0
2014-07-24 13:50:00,91.72,91.75,91.72,91.73,2200.0,82.3928,82.4198,82.3928,82.4018,2200.0
2014-07-24 13:55:00,91.73,91.82,91.73,91.82,20600.0,82.4018,82.4827,82.4018,82.4827,20600.0
2014-07-24 14:00:00,91.82,91.82,91.8,91.82,12700.0,82.4827,82.4827,82.4647,82.4827,12700.0
2014-07-24 14:05:00,91.81,91.82,91.79,91.8,8000.0,82.4737,82.4827,82.4557,82.4647,8000.0
2014-07-24 14:10:00,91.81,91.84,91.81,91.84,4100.0,82.4737,82.5006,82.4737,82.5006,4100.0
2014-07-24 14:15:00,91.84,91.84,91.81,91.83,3700.0,82.5006,82.5006,82.4737,82.4917,3700.0
2014-07-24 14:20:00,91.82,91.84,91.81,91.82,3400.0,82.4827,82.5006,82.4737,82.4827,3400.0
2014-07-24 14:25:00,91.83,91.83,91.79,91.8,14700.0,82.4917,82.4917,82.4557,82.4647,14700.0
2014-07-24 14:30:00,91.8,91.81,91.74,91.75,6800.0,82.4647,82.4737,82.4108,82.4198,6800.0
2014-07-24 14:35:00,91.74,91.74,91.7,91.7,6100.0,82.4108,82.4108,82.3749,82.3749,6100.0
2014-07-24 14:40:00,91.68,91.72,91.68,91.7,3500.0,82.3569,82.3928,82.3569,82.3749,3500.0
2014-07-24 14:45:00,91.7,91.72,91.68,91.68,6800.0,82.3749,82.3928,82.3569,82.3569,6800.0
2014-07-24 14:50:00,91.68,91.69,91.67,91.69,4300.0,82.3569,82.3659,82.3479,82.3659,4300.0
2014-07-24 14:55:00,91.69,91.73,91.62,91.62,6200.0,82.3659,82.4018,82.303,82.303,6200.0
2014-07-24 15:00:00,91.63,91.64,91.6,91.64,6000.0,82.312,82.321,82.285,82.321,6000.0
2014-07-24 15:05:00,91.64,91.64,91.59,91.62,14200.0,82.321,82.321,82.2761,82.303,14200.0
2014-07-24 15:10:00,91.63,91.69,91.62,91.67,7000.0,82.312,82.3659,82.303,82.3479,7000.0
2014-07-24 15:15:00,91.67,91.67,91.65,91.65,6700.0,82.3479,82.3479,82.33,82.33,6700.0
2014-07-24 15:20:00,91.65,91.66,91.63,91.65,9700.0,82.33,82.3389,82.312,82.33,9700.0
2014-07-24 15:25:00,91.66,91.67,91.64,91.65,9700.0,82.3389,82.3479,82.321,82.33,9700.0
2014-07-24 15:30:00,91.65,91.73,91.65,91.73,8200.0,82.33,82.4018,82.33,82.4018,8200.0
2014-07-24 15:35:00,91.73,91.74,91.71,91.72,11800.0,82.4018,82.4108,82.3839,82.3928,11800.0
2014-07-24 15:40:00,91.72,91.76,91.7,91.74,9800.0,82.3928,82.4288,82.3749,82.4108,9800.0
2014-07-24 15:45:00,91.74,91.74,91.73,91.73,8600.0,82.4108,82.4108,82.4018,82.4018,8600.0
2014-07-24 15:50:00,91.73,91.74,91.71,91.71,10900.0,82.4018,82.4108,82.3839,82.3839,10900.0
2014-07-24 15:55:00,91.71,91.73,91.67,91.67,21600.0,82.3839,82.4018,82.3479,82.3479,21600.0
2014-07-25 09:30:00,91.27,91.38,91.17,91.17,21100.0,81.9886,82.0874,81.8988,81.8988,21100.0
2014-07-25 09:35:00,91.18,91.31,91.16,91.29,18400.0,81.9078,82.0245,81.8898,82.0066,18400.0
2014-07-25 09:40:00,91.27,91.36,91.27,91.33,12200.0,81.9886,82.0694,81.9886,82.0425,12200.0
2014-07-25 09:45:00,91.33,91.34,91.28,91.29,15100.0,82.0425,82.0515,81.9976,82.0066,15100.0
2014-07-25 09:50:00,91.29,91.42,91.29,91.42,68000.0,82.0066,82.1233,82.0066,82.1233,68000.0
2014-07-25 09:55:00,91.44,91.44,91.38,91.41,6300.0,82.1413,82.1413,82.0874,82.1144,6300.0
2014-07-25 10:00:00,91.43,91.43,91.4,91.4,7300.0,82.1323,82.1323,82.1054,82.1054,7300.0
2014-07-25 10:05:00,91.4,91.4,91.36,91.37,5200.0,82.1054,82.1054,82.0694,82.0784,5200.0
2014-07-25 10:10:00,91.35,91.37,91.34,91.36,5900.0,82.0605,82.0784,82.0515,82.0694,5900.0
2014-07-25 10:15:00,91.35,91.41,91.35,91.39,6800.0,82.0605,82.1144,82.0605,82.0964,6800.0
2014-07-25 10:20:00,91.39,91.48,91.39,91.47,7300.0,82.0964,82.1772,82.0964,82.1683,7300.0
2014-07-25 10:25:00,91.44,91.45,91.43,91.45,27600.0,82.1413,82.1503,82.1323,82.1503,27600.0
2014-07-25 10:30:00,91.44,91.46,91.37,91.4,6500.0,82.1413,82.1593,82.0784,82.1054,6500.0
2014-07-25 10:35:00,91.41,91.44,91.38,91.39,4300.0,82.1144,82.1413,82.0874,82.0964,4300.0
2014-07-25 10:40:00,91.38,91.38,91.33,91.37,4800.0,82.0874,82.0874,82.0425,82.0784,4800.0
2014-07-25 10:45:00,91.37,91.41,91.37,91.4,4100.0,82.0784,82.1144,82.0784,82.1054,4100.0
2014-07-25 10:50:00,91.4,91.42,91.33,91.33,4500.0,82.1054,82.1233,82.0425,82.0425,4500.0
2014-07-25 10:55:00,91.33,91.33,91.21,91.22,12100.0,82.0425,82.0425,81.9347,81.9437,12100.0
2014-07-25 11:00:00,91.22,91.22,91.11,91.18,14600.0,81.9437,81.9437,81.8449,81.9078,14600.0
2014-07-25 11:05:00,91.18,91.2,91.12,91.16,204500.0,81.9078,81.9257,81.8539,81.8898,204500.0
2014-07-25 11:10:00,91.16,91.17,91.15,91.16,27900.0,81.8898,81.8988,81.8808,81.8898,27900.0
2014-07-25 11:15:00,91.15,91.15,91.1,91.14,18800.0,81.8808,81.8808,81.8359,81.8718,18800.0
2014-07-25 11:20:00,91.13,91.13,90.98,91.01,13700.0,81.8628,81.8628,81.7281,81.755,13700.0
2014-07-25 11:25:00,91.01,91.09,91.0,91.09,10300.0,81.755,81.8269,81.7461,81.8269,10300.0
2014-07-25 11:30:00,91.08,91.14,91.08,91.14,8600.0,81.8179,81.8718,81.8179,81.8718,8600.0
2014-07-25 11:35:00,91.14,91.14,91.11,91.11,6600.0,81.8718,81.8718,81.8449,81.8449,6600.0
2014-07-25 11:40:00,91.13,91.16,91.12,91.16,900.0,81.8628,81.8898,81.8539,81.8898,900.0
2014-07-25 11:45:00,91.17,91.17,91.14,91.15,3200.0,81.8988,81.8988,81.8718,81.8808,3200.0
2014-07-25 11:50:00,91.13,91.18,91.13,91.18,3700.0,81.8628,81.9078,81.8628,81.9078,3700.0
2014-07-25 11:55:00,91.2,91.2,91.16,91.17,35400.0,81.9257,81.9257,81.8898,81.8988,35400.0
2014-07-25 12:00:00,91.18,91.2,91.18,91.2,4700.0,81.9078,81.9257,81.9078,81.9257,4700.0
2014-07-25 12:05:00,91.21,91.25,91.21,91.25,19000.0,81.9347,81.9706,81.9347,81.9706,19000.0
2014-07-25 12:10:00,91.25,91.25,91.22,91.24,5100.0,81.9706,81.9706,81.9437,81.9616,5100.0
2014-07-25 12:15:00,91.23,91.24,91.23,91.24,2000.0,81.9527,81.9616,81.9527,81.9616,2000.0
2014-07-25 12:20:00,91.24,91.25,91.23,91.23,4200.0,81.9616,81.9706,81.9527,81.9527,4200.0
2014-07-25 12:25:00,91.24,91.25,91.19,91.19,3600.0,81.9616,81.9706,81.9167,81.9167,3600.0
2014-07-25 12:30:00,91.2,91.2,91.18,91.18,1100.0,81.9257,81.9257,81.9078,81.9078,1100.0
2014-07-25 12:35:00,91.18,91.22,91.18,91.21,2200.0,81.9078,81.9437,81.9078,81.9347,2200.0
2014-07-25 12:40:00,91.21,91.24,91.21,91.21,3900.0,81.9347,81.9616,81.9347,81.9347,3900.0
2014-07-25 12:45:00,91.22,91.29,91.22,91.29,2900.0,81.9437,82.0066,81.9437,82.0066,2900.0
2014-07-25 12:50:00,91.27,91.28,91.27,91.27,2600.0,81.9886,81.9976,81.9886,81.9886,2600.0
2014-07-25 12:55:00,91.27,91.27,91.26,91.27,1900.0,81.9886,81.9886,81.9796,81.9886,1900.0
2014-07-25 13:00:00,91.27,91.27,91.24,91.26,4800.0,81.9886,81.9886,81.9616,81.9796,4800.0
2014-07-25 13:05:00,91.26,91.26,91.21,91.22,6300.0,81.9796,81.9796,81.9347,81.9437,6300.0
2014-07-25 13:10:00,91.23,91.25,91.22,91.23,29400.0,81.9527,81.9706,81.9437,81.9527,29400.0
2014-07-25 13:15:00,91.23,91.23,91.19,91.21,6500.0,81.9527,81.9527,81.9167,81.9347,6500.0
2014-07-25 13:20:00,91.2,91.22,91.16,91.16,12200.0,81.9257,81.9437,81.8898,81.8898,12200.0
2014-07-25 13:25:00,91.17,91.2,91.17,91.2,7600.0,81.8988,81.9257,81.8988,81.9257,7600.0
2014-07-25 13:30:00,91.21,91.21,91.1,91.1,8700.0,81.9347,81.9347,81.8359,81.8359,8700.0
2014-07-25 13:35:00,91.09,91.14,91.09,91.14,7500.0,81.8269,81.8718,81.8269,81.8718,7500.0
2014-07-25 13:40:00,91.13,91.15,91.13,91.13,4500.0,81.8628,81.8808,81.8628,81.8628,4500.0
2014-07-25 13:45:00,91.14,91.16,91.14,91.15,3500.0,81.8718,81.8898,81.8718,81.8808,3500.0
2014-07-25 13:50:00,91.16,91.16,91.12,91.12,5700.0,81.8898,81.8898,81.8539,81.8539,5700.0
2014-07-25 13:55:00,91.13,91.15,91.1,91.1,6900.0,81.8628,81.8808,81.8359,81.8359,6900.0
2014-07-25 14:00:00,91.09,91.1,91.05,91.1,6100.0,81.8269,81.8359,81.791,81.8359,6100.0
2014-07-25 14:05:00,91.11,91.15,91.1,91.15,6800.0,81.8449,81.8808,81.8359,81.8808,6800.0
2014-07-25 14:10:00,91.16,91.16,91.13,91.14,5900.0,81.8898,81.8898,81.8628,81.8718,5900.0
2014-07-25 14:15:00,91.15,91.21,91.15,91.19,8800.0,81.8808,81.9347,81.8808,81.9167,8800.0
2014-07-25 14:20:00,91.18,91.19,91.17,91.19,5900.0,81.9078,81.9167,81.8988,81.9167,5900.0
2014-07-25 14:25:00,91.18,91.22,91.18,91.21,14000.0,81.9078,81.9437,81.9078,81.9347,14000.0
2014-07-25 14:30:00,91.21,91.23,91.2,91.2,3900.0,81.9347,81.9527,81.9257,81.9257,3900.0
2014-07-25 14:35:00,91.2,91.2,91.16,91.18,2800.0,81.9257,81.9257,81.8898,81.9078,2800.0
2014-07-25 14:40:00,91.17,91.21,91.17,91.21,4800.0,81.8988,81.9347,81.8988,81.9347,4800.0
2014-07-25 14:45:00,91.22,91.25,91.22,91.24,2400.0,81.9437,81.9706,81.9437,81.9616,2400.0
2014-07-25 14:50:00,91.23,91.23,91.15,91.15,5700.0,81.9527,81.9527,81.8808,81.8808,5700.0
2014-07-25 14:55:00,91.15,91.18,91.14,91.17,4700.0,81.8808,81.9078,81.8718,81.8988,4700.0
2014-07-25 15:00:00,91.18,91.2,91.13,91.15,12800.0,81.9078,81.9257,81.8628,81.8808,12800.0
2014-07-25 15:05:00,91.15,91.16,91.15,91.15,4300.0,81.8808,81.8898,81.8808,81.8808,4300.0
2014-07-25 15:10:00,91.16,91.18,91.15,91.15,9600.0,81.8898,81.9078,81.8808,81.8808,9600.0
2014-07-25 15:15:00,91.14,91.16,91.14,91.16,9000.0,81.8718,81.8898,81.8718,81.8898,9000.0
2014-07-25 15:20:00,91.15,91.2,91.14,91.15,72500.0,81.8808,81.9257,81.8718,81.8808,72500.0
2014-07-25 15:25:00,91.14,91.15,91.12,91.12,57300.0,81.8718,81.8808,81.8539,81.8539,57300.0
2014-07-25 15:30:00,91.13,91.13,91.09,91.1,6100.0,81.8628,81.8628,81.8269,81.8359,6100.0
2014-07-25 15:35:00,91.09,91.11,91.07,91.07,17400.0,81.8269,81.8449,81.8089,81.8089,17400.0
2014-07-25 15:40:00,91.07,91.12,91.07,91.12,10200.0,81.8089,81.8539,81.8089,81.8539,10200.0
2014-07-25 15:45:00,91.12,91.16,91.11,91.16,6300.0,81.8539,81.8898,81.8449,81.8898,6300.0
2014-07-25 15:50:00,91.18,91.18,91.14,91.17,21400.0,81.9078,81.9078,81.8718,81.8988,21400.0
2014-07-25 15:55:00,91.17,91.2,91.16,91.18,23700.0,81.8988,81.9257,81.8898,81.9078,23700.0
2014-07-28 09:30:00,91.26,91.39,91.18,91.21,21800.0,81.9796,82.0964,81.9078,81.9347,21800.0
2014-07-28 09:35:00,91.22,91.26,91.18,91.18,3600.0,81.9437,81.9796,81.9078,81.9078,3600.0
2014-07-28 09:40:00,91.16,91.16,91.03,91.03,5000.0,81.8898,81.8898,81.773,81.773,5000.0
2014-07-28 09:45:00,90.98,91.01,90.87,90.87,13400.0,81.7281,81.755,81.6293,81.6293,13400.0
2014-07-28 09:50:00,90.85,90.94,90.81,90.9,14500.0,81.6113,81.6922,81.5754,81.6562,14500.0
2014-07-28 09:55:00,90.91,90.95,90.91,90.95,1400.0,81.6652,81.7011,81.6652,81.7011,1400.0
2014-07-28 10:00:00,90.94,90.94,90.77,90.8,17400.0,81.6922,81.6922,81.5394,81.5664,17400.0
2014-07-28 10:05:00,90.81,90.86,90.74,90.74,14300.0,81.5754,81.6203,81.5125,81.5125,14300.0
2014-07-28 10:10:00,90.76,90.83,90.73,90.81,17400.0,81.5305,81.5933,81.5035,81.5754,17400.0
2014-07-28 10:15:00,90.81,90.81,90.64,90.67,22300.0,81.5754,81.5754,81.4227,81.4496,22300.0
2014-07-28 10:20:00,90.67,90.68,90.62,90.67,11700.0,81.4496,81.4586,81.4047,81.4496,11700.0
2014-07-28 10:25:00,90.67,90.73,90.67,90.7,10200.0,81.4496,81.5035,81.4496,81.4766,10200.0
2014-07-28 10:30:00,90.7,90.74,90.67,90.68,9000.0,81.4766,81.5125,81.4496,81.4586,9000.0
2014-07-28 10:35:00,90.68,90.73,90.63,90.72,15200.0,81.4586,81.5035,81.4137,81.4945,15200.0
2014-07-28 10:40:00,90.73,90.79,90.71,90.79,7100.0,81.5035,81.5574,81.4855,81.5574,7100.0
2014-07-28 10:45:00,90.8,90.84,90.8,90.81,10000.0,81.5664,81.6023,81.5664,81.5754,10000.0
2014-07-28 10:50:00,90.81,90.85,90.8,90.81,8000.0,81.5754,81.6113,81.5664,81.5754,8000.0
2014-07-28 10:55:00,90.83,90.84,90.75,90.77,10800.0,81.5933,81.6023,81.5215,81.5394,10800.0
2014-07-28 11:00:00,90.74,90.8,90.74,90.8,9300.0,81.5125,81.5664,81.5125,81.5664,9300.0
2014-07-28 11:05:00,90.8,90.84,90.78,90.82,7000.0,81.5664,81.6023,81.5484,81.5844,7000.0
2014-07-28 11:10:00,90.85,90.91,90.85,90.87,14700.0,81.6113,81.6652,81.6113,81.6293,14700.0
2014-07-28 11:15:00,90.86,90.87,90.81,90.87,12900.0,81.6203,81.6293,81.5754,81.6293,12900.0
2014-07-28 11:20:00,90.87,90.92,90.86,90.9,29200.0,81.6293,81.6742,81.6203,81.6562,29200.0
2014-07-28 11:25:00,90.89,91.02,90.89,91.02,9000.0,81.6472,81.764,81.6472,81.764,9000.0
2014-07-28 11:30:00,91.03,91.06,91.02,91.04,9500.0,81.773,81.8,81.764,81.782,9500.0
2014-07-28 11:35:00,91.02,91.02,90.97,91.0,21100.0,81.764,81.764,81.7191,81.7461,21100.0
2014-07-28 11:40:00,91.0,91.0,90.96,90.98,3800.0,81.7461,81.7461,81.7101,81.7281,3800.0
2014-07-28 11:45:00,90.98,90.98,90.93,90.96,26100.0,81.7281,81.7281,81.6832,81.7101,26100.0
2014-07-28 11:50:00,90.97,90.99,90.94,90.95,9500.0,81.7191,81.7371,81.6922,81.7011,9500.0
2014-07-28 11:55:00,90.94,90.96,90.92,90.93,12200.0,81.6922,81.7101,81.6742,81.6832,12200.0
2014-07-28 12:00:00,90.93,90.97,90.93,90.95,5200.0,81.6832,81.7191,81.6832,81.7011,5200.0
2014-07-28 12:05:00,90.94,90.97,90.94,90.97,4400.0,81.6922,81.7191,81.6922,81.7191,4400.0
2014-07-28 12:10:00,90.97,90.97,90.87,90.88,4000.0,81.7191,81.7191,81.6293,81.6383,4000.0
2014-07-28 12:15:00,90.88,90.91,90.87,90.89,5200.0,81.6383,81.6652,81.6293,81.6472,5200.0
2014-07-28 12:20:00,90.9,90.91,90.89,90.91,2500.0,81.6562,81.6652,81.6472,81.6652,2500.0
2014-07-28 12:25:00,90.92,90.93,90.88,90.88,3500.0,81.6742,81.6832,81.6383,81.6383,3500.0
2014-07-28 12:30:00,90.87,90.91,90.87,90.9,4900.0,81.6293,81.6652,81.6293,81.6562,4900.0
2014-07-28 12:35:00,90.9,90.92,90.9,90.9,9100.0,81.6562,81.6742,81.6562,81.6562,9100.0
2014-07-28 12:40:00,90.9,90.94,90.89,90.94,8200.0,81.6562,81.6922,81.6472,81.6922,8200.0
2014-07-28 12:45:00,90.93,90.97,90.93,90.97,2300.0,81.6832,81.7191,81.6832,81.7191,2300.0
2014-07-28 12:50:00,90.98,91.0,90.97,90.97,3700.0,81.7281,81.7461,81.7191,81.7191,3700.0
2014-07-28 12:55:00,90.97,91.02,90.97,91.0,2000.0,81.7191,81.764,81.7191,81.7461,2000.0
2014-07-28 13:00:00,91.0,91.0,90.96,90.96,2600.0,81.7461,81.7461,81.7101,81.7101,2600.0
2014-07-28 13:05:00,90.97,90.99,90.96,90.98,9000.0,81.7191,81.7371,81.7101,81.7281,9000.0
2014-07-28 13:10:00,90.99,91.05,90.99,91.05,5900.0,81.7371,81.791,81.7371,81.791,5900.0
2014-07-28 13:15:00,91.05,91.07,91.04,91.07,14300.0,81.791,81.8089,81.782,81.8089,14300.0
2014-07-28 13:20:00,91.06,91.13,91.04,91.13,5100.0,81.8,81.8628,81.782,81.8628,5100.0
2014-07-28 13:25:00,91.14,91.14,91.11,91.13,8200.0,81.8718,81.8718,81.8449,81.8628,8200.0
2014-07-28 13:30:00,91.14,91.22,91.14,91.21,38600.0,81.8718,81.9437,81.8718,81.9347,38600.0
2014-07-28 13:35:00,91.23,91.32,91.21,91.32,39900.0,81.9527,82.0335,81.9347,82.0335,39900.0
2014-07-28 13:40:00,91.33,91.35,91.31,91.31,24900.0,82.0425,82.0605,82.0245,82.0245,24900.0
2014-07-28 13:45:00,91.31,91.33,91.26,91.28,54600.0,82.0245,82.0425,81.9796,81.9976,54600.0
2014-07-28 13:50:00,91.28,91.28,91.23,91.25,50400.0,81.9976,81.9976,81.9527,81.9706,50400.0
2014-07-28 13:55:00,91.25,91.27,91.24,91.24,81900.0,81.9706,81.9886,81.9616,81.9616,81900.0
2014-07-28 14:00:00,91.25,91.28,91.24,91.25,41300.0,81.9706,81.9976,81.9616,81.9706,41300.0
2014-07-28 14:05:00,91.24,91.28,91.24,91.26,8700.0,81.9616,81.9976,81.9616,81.9796,8700.0
2014-07-28 14:10:00,91.27,91.3,91.26,91.26,9000.0,81.9886,82.0155,81.9796,81.9796,9000.0
2014-07-28 14:15:00,91.25,91.28,91.19,91.2,16500.0,81.9706,81.9976,81.9167,81.9257,16500.0
2014-07-28 14:20:00,91.2,91.21,91.19,91.2,4900.0,81.9257,81.9347,81.9167,81.9257,4900.0
2014-07-28 14:25:00,91.2,91.22,91.2,91.21,6700.0,81.9257,81.9437,81.9257,81.9347,6700.0
2014-07-28 14:30:00,91.2,91.21,91.16,91.19,14500.0,81.9257,81.9347,81.8898,81.9167,14500.0
2014-07-28 14:35:00,91.19,91.22,91.17,91.19,7700.0,81.9167,81.9437,81.8988,81.9167,7700.0
2014-07-28 14:40:00,91.18,91.18,91.12,91.13,16100.0,81.9078,81.9078,81.8539,81.8628,16100.0
2014-07-28 14:45:00,91.14,91.19,91.14,91.19,5000.0,81.8718,81.9167,81.8718,81.9167,5000.0
2014-07-28 14:50:00,91.19,91.23,91.18,91.2,17000.0,81.9167,81.9527,81.9078,81.9257,17000.0
2014-07-28 14:55:00,91.18,91.23,91.18,91.22,4600.0,81.9078,81.9527,81.9078,81.9437,4600.0
2014-07-28 15:00:00,91.23,91.23,91.19,91.19,4700.0,81.9527,81.9527,81.9167,81.9167,4700.0
2014-07-28 15:05:00,91.19,91.23,91.18,91.23,5300.0,81.9167,81.9527,81.9078,81.9527,5300.0
2014-07-28 15:10:00,91.23,91.27,91.19,91.25,532500.0,81.9527,81.9886,81.9167,81.9706,532500.0
2014-07-28 15:15:00,91.26,91.26,91.2,91.22,135300.0,81.9796,81.9796,81.9257,81.9437,135300.0
2014-07-28 15:20:00,91.23,91.23,91.2,91.22,20700.0,81.9527,81.9527,81.9257,81.9437,20700.0
2014-07-28 15:25:00,91.21,91.21,91.17,91.17,49600.0,81.9347,81.9347,81.8988,81.8988,49600.0
2014-07-28 15:30:00,91.18,91.21,91.17,91.2,68200.0,81.9078,81.9347,81.8988,81.9257,68200.0
2014-07-28 15:35:00,91.19,91.2,91.16,91.17,12600.0,81.9167,81.9257,81.8898,81.8988,12600.0
2014-07-28 15:40:00,91.18,91.22,91.18,91.21,7000.0,81.9078,81.9437,81.9078,81.9347,7000.0
2014-07-28 15:45:00,91.22,91.22,91.16,91.17,7100.0,81.9437,81.9437,81.8898,81.8988,7100.0
2014-07-28 15:50:00,91.18,91.2,91.16,91.18,46200.0,81.9078,81.9257,81.8898,81.9078,46200.0
2014-07-28 15:55:00,91.18,91.19,91.15,91.17,44800.0,81.9078,81.9167,81.8808,81.8988,44800.0
2014-07-29 09:30:00,91.3,91.34,91.29,91.29,76600.0,82.0155,82.0515,82.0066,82.0066,76600.0
2014-07-29 09:35:00,91.3,91.31,91.23,91.24,32800.0,82.0155,82.0245,81.9527,81.9616,32800.0
2014-07-29 09:40:00,91.24,91.29,91.21,91.28,22300.0,81.9616,82.0066,81.9347,81.9976,22300.0
2014-07-29 09:45:00,91.29,91.41,91.29,91.41,22600.0,82.0066,82.1144,82.0066,82.1144,22600.0
2014-07-29 09:50:00,91.42,91.46,91.36,91.46,15100.0,82.1233,82.1593,82.0694,82.1593,15100.0
2014-07-29 09:55:00,91.46,91.46,91.41,91.41,10300.0,82.1593,82.1593,82.1144,82.1144,10300.0
2014-07-29 10:00:00,91.42,91.47,91.39,91.4,30400.0,82.1233,82.1683,82.0964,82.1054,30400.0
2014-07-29 10:05:00,91.42,91.53,91.41,91.53,26400.0,82.1233,82.2222,82.1144,82.2222,26400.0
2014-07-29 10:10:00,91.53,91.53,91.48,91.52,22600.0,82.2222,82.2222,82.1772,82.2132,22600.0
2014-07-29 10:15:00,91.52,91.53,91.47,91.48,14300.0,82.2132,82.2222,82.1683,82.1772,14300.0
2014-07-29 10:20:00,91.48,91.49,91.46,91.48,11000.0,82.1772,82.1862,82.1593,82.1772,11000.0
2014-07-29 10:25:00,91.48,91.51,91.46,91.51,10800.0,82.1772,82.2042,82.1593,82.2042,10800.0
2014-07-29 10:30:00,91.52,91.52,91.46,91.48,4100.0,82.2132,82.2132,82.1593,82.1772,4100.0
2014-07-29 10:35:00,91.47,91.5,91.46,91.48,4900.0,82.1683,82.1952,82.1593,82.1772,4900.0
2014-07-29 10:40:00,91.49,91.52,91.47,91.52,2100.0,82.1862,82.2132,82.1683,82.2132,2100.0
2014-07-29 10:45:00,91.53,91.53,91.49,91.5,2900.0,82.2222,82.2222,82.1862,82.1952,2900.0
2014-07-29 10:50:00,91.5,91.5,91.36,91.39,38700.0,82.1952,82.1952,82.0694,82.0964,38700.0
2014-07-29 10:55:00,91.4,91.41,91.38,91.38,7300.0,82.1054,82.1144,82.0874,82.0874,7300.0
2014-07-29 11:00:00,91.38,91.41,91.31,91.33,10000.0,82.0874,82.1144,82.0245,82.0425,10000.0
2014-07-29 11:05:00,91.33,91.33,91.11,91.11,37000.0,82.0425,82.0425,81.8449,81.8449,37000.0
2014-07-29 11:10:00,91.13,91.18,91.06,91.16,11000.0,81.8628,81.9078,81.8,81.8898,11000.0
2014-07-29 11:15:00,91.17,91.24,91.16,91.23,18400.0,81.8988,81.9616,81.8898,81.9527,18400.0
2014-07-29 11:20:00,91.21,91.24,91.2,91.22,26000.0,81.9347,81.9616,81.9257,81.9437,26000.0
2014-07-29 11:25:00,91.21,91.23,91.17,91.17,18800.0,81.9347,81.9527,81.8988,81.8988,18800.0
2014-07-29 11:30:00,91.16,91.17,91.03,91.03,12400.0,81.8898,81.8988,81.773,81.773,12400.0
2014-07-29 11:35:00,91.02,91.07,90.99,91.02,12600.0,81.764,81.8089,81.7371,81.764,12600.0
2014-07-29 11:40:00,91.01,91.07,91.01,91.06,1900.0,81.755,81.8089,81.755,81.8,1900.0
2014-07-29 11:45:00,91.09,91.12,91.09,91.12,3800.0,81.8269,81.8539,81.8269,81.8539,3800.0
2014-07-29 11:50:00,91.11,91.14,91.1,91.11,4600.0,81.8449,81.8718,81.8359,81.8449,4600.0
2014-07-29 11:55:00,91.11,91.2,91.08,91.2,8000.0,81.8449,81.9257,81.8179,81.9257,8000.0
2014-07-29 12:00:00,91.2,91.21,91.17,91.2,6600.0,81.9257,81.9347,81.8988,81.9257,6600.0
2014-07-29 12:05:00,91.18,91.2,91.18,91.2,900.0,81.9078,81.9257,81.9078,81.9257,900.0
2014-07-29 12:10:00,91.19,91.25,91.18,91.25,17500.0,81.9167,81.9706,81.9078,81.9706,17500.0
2014-07-29 12:15:00,91.22,91.24,91.2,91.21,4100.0,81.9437,81.9616,81.9257,81.9347,4100.0
2014-07-29 12:20:00,91.2,91.31,91.19,91.31,5800.0,81.9257,82.0245,81.9167,82.0245,5800.0
2014-07-29 12:25:00,91.29,91.32,91.29,91.3,6700.0,82.0066,82.0335,82.0066,82.0155,6700.0
2014-07-29 12:30:00,91.29,91.3,91.27,91.28,4800.0,82.0066,82.0155,81.9886,81.9976,4800.0
2014-07-29 12:35:00,91.29,91.34,91.29,91.32,3900.0,82.0066,82.0515,82.0066,82.0335,3900.0
2014-07-29 12:40:00,91.33,91.34,91.31,91.34,4000.0,82.0425,82.0515,82.0245,82.0515,4000.0
2014-07-29 12:45:00,91.33,91.37,91.32,91.35,5200.0,82.0425,82.0784,82.0335,82.0605,5200.0
2014-07-29 12:50:00,91.36,91.36,91.33,91.33,1400.0,82.0694,82.0694,82.0425,82.0425,1400.0
2014-07-29 12:55:00,91.35,91.37,91.35,91.35,2000.0,82.0605,82.0784,82.0605,82.0605,2000.0
2014-07-29 13:00:00,91.35,91.35,91.3,91.32,7600.0,82.0605,82.0605,82.0155,82.0335,7600.0
2014-07-29 13:05:00,91.31,91.36,91.31,91.36,3100.0,82.0245,82.0694,82.0245,82.0694,3100.0
2014-07-29 13:10:00,91.33,91.33,91.28,91.31,73600.0,82.0425,82.0425,81.9976,82.0245,73600.0
2014-07-29 13:15:00,91.31,91.32,91.3,91.32,7400.0,82.0245,82.0335,82.0155,82.0335,7400.0
2014-07-29 13:20:00,91.32,91.41,91.32,91.4,10600.0,82.0335,82.1144,82.0335,82.1054,10600.0
2014-07-29 13:25:00,91.41,91.41,91.35,91.36,15200.0,82.1144,82.1144,82.0605,82.0694,15200.0
2014-07-29 13:30:00,91.35,91.36,91.34,91.34,2700.0,82.0605,82.0694,82.0515,82.0515,2700.0
2014-07-29 13:35:00,91.34,91.35,91.31,91.31,4800.0,82.0515,82.0605,82.0245,82.0245,4800.0
2014-07-29 13:40:00,91.32,91.34,91.32,91.33,3400.0,82.0335,82.0515,82.0335,82.0425,3400.0
2014-07-29 13:45:00,91.33,91.33,91.31,91.32,1400.0,82.0425,82.0425,82.0245,82.0335,1400.0
2014-07-29 13:50:00,91.32,91.32,91.31,91.32,1900.0,82.0335,82.0335,82.0245,82.0335,1900.0
2014-07-29 13:55:00,91.34,91.36,91.34,91.34,5200.0,82.0515,82.0694,82.0515,82.0515,5200.0
2014-07-29 14:00:00,91.34,91.35,91.34,91.34,1500.0,82.0515,82.0605,82.0515,82.0515,1500.0
2014-07-29 14:05:00,91.35,91.35,91.32,91.33,1900.0,82.0605,82.0605,82.0335,82.0425,1900.0
2014-07-29 14:10:00,91.34,91.36,91.33,91.36,15800.0,82.0515,82.0694,82.0425,82.0694,15800.0
2014-07-29 14:15:00,91.38,91.39,91.3,91.3,8800.0,82.0874,82.0964,82.0155,82.0155,8800.0
2014-07-29 14:20:00,91.3,91.31,91.18,91.18,12800.0,82.0155,82.0245,81.9078,81.9078,12800.0
2014-07-29 14:25:00,91.14,91.19,91.08,91.19,13400.0,81.8718,81.9167,81.8179,81.9167,13400.0
2014-07-29 14:30:00,91.19,91.23,91.18,91.21,6200.0,81.9167,81.9527,81.9078,81.9347,6200.0
2014-07-29 14:35:00,91.21,91.21,91.14,91.15,14200.0,81.9347,81.9347,81.8718,81.8808,14200.0
2014-07-29 14:40:00,91.17,91.21,91.13,91.13,21600.0,81.8988,81.9347,81.8628,81.8628,21600.0
2014-07-29 14:45:00,91.13,91.22,91.12,91.2,11900.0,81.8628,81.9437,81.8539,81.9257,11900.0
2014-07-29 14:50:00,91.19,91.19,91.14,91.17,5200.0,81.9167,81.9167,81.8718,81.8988,5200.0
2014-07-29 14:55:00,91.18,91.21,91.16,91.17,9100.0,81.9078,81.9347,81.8898,81.8988,9100.0
2014-07-29 15:00:00,91.15,91.15,91.09,91.14,26900.0,81.8808,81.8808,81.8269,81.8718,26900.0
2014-07-29 15:05:00,91.15,91.17,91.13,91.16,9300.0,81.8808,81.8988,81.8628,81.8898,9300.0
2014-07-29 15:10:00,91.15,91.17,91.13,91.17,5700.0,81.8808,81.8988,81.8628,81.8988,5700.0
2014-07-29 15:15:00,91.17,91.17,91.12,91.14,20700.0,81.8988,81.8988,81.8539,81.8718,20700.0
2014-07-29 15:20:00,91.15,91.17,91.1,91.13,11900.0,81.8808,81.8988,81.8359,81.8628,11900.0
2014-07-29 15:25:00,91.11,91.13,91.07,91.08,11900.0,81.8449,81.8628,81.8089,81.8179,11900.0
2014-07-29 15:30:00,91.09,91.09,91.01,91.04,13500.0,81.8269,81.8269,81.755,81.782,13500.0
2014-07-29 15:35:00,91.03,91.08,91.03,91.06,11400.0,81.773,81.8179,81.773,81.8,11400.0
2014-07-29 15:40:00,91.06,91.07,90.99,91.0,9000.0,81.8,81.8089,81.7371,81.7461,9000.0
2014-07-29 15:45:00,90.98,91.04,90.92,91.03,27000.0,81.7281,81.782,81.6742,81.773,27000.0
2014-07-29 15:50:00,91.02,91.02,90.95,90.95,7300.0,81.764,81.764,81.7011,81.7011,7300.0
2014-07-29 15:55:00,90.93,90.96,90.9,90.91,32000.0,81.6832,81.7101,81.6562,81.6652,32000.0
2014-07-30 09:30:00,91.29,91.44,91.22,91.34,13800.0,82.0066,82.1413,81.9437,82.0515,13800.0
2014-07-30 09:35:00,91.34,91.38,91.27,91.27,9600.0,82.0515,82.0874,81.9886,81.9886,9600.0
2014-07-30 09:40:00,91.31,91.37,91.3,91.34,48900.0,82.0245,82.0784,82.0155,82.0515,48900.0
2014-07-30 09:45:00,91.36,91.36,91.27,91.32,14300.0,82.0694,82.0694,81.9886,82.0335,14300.0
2014-07-30 09:50:00,91.34,91.4,91.2,91.24,33900.0,82.0515,82.1054,81.9257,81.9616,33900.0
2014-07-30 09:55:00,91.25,91.27,91.08,91.11,25500.0,81.9706,81.9886,81.8179,81.8449,25500.0
2014-07-30 10:00:00,91.11,91.14,90.98,91.03,48100.0,81.8449,81.8718,81.7281,81.773,48100.0
2014-07-30 10:05:00,91.03,91.09,90.93,91.09,51400.0,81.773,81.8269,81.6832,81.8269,51400.0
2014-07-30 10:10:00,91.09,91.13,91.08,91.12,3900.0,81.8269,81.8628,81.8179,81.8539,3900.0
2014-07-30 10:15:00,91.09,91.12,91.08,91.09,12200.0,81.8269,81.8539,81.8179,81.8269,12200.0
2014-07-30 10:20:00,91.12,91.18,91.12,91.13,5500.0,81.8539,81.9078,81.8539,81.8628,5500.0
2014-07-30 10:25:00,91.11,91.15,91.08,91.14,7700.0,81.8449,81.8808,81.8179,81.8718,7700.0
2014-07-30 10:30:00,91.15,91.15,91.08,91.12,11400.0,81.8808,81.8808,81.8179,81.8539,11400.0
2014-07-30 10:35:00,91.12,91.18,91.04,91.05,21800.0,81.8539,81.9078,81.782,81.791,21800.0
2014-07-30 10:40:00,91.04,91.09,90.91,90.93,16000.0,81.782,81.8269,81.6652,81.6832,16000.0
2014-07-30 10:45:00,90.86,90.95,90.84,90.94,7700.0,81.6203,81.7011,81.6023,81.6922,7700.0
2014-07-30 10:50:00,90.91,91.02,90.91,90.97,6100.0,81.6652,81.764,81.6652,81.7191,6100.0
2014-07-30 10:55:00,91.01,91.01,90.91,90.94,3200.0,81.755,81.755,81.6652,81.6922,3200.0
2014-07-30 11:00:00,90.9,90.93,90.81,90.82,19800.0,81.6562,81.6832,81.5754,81.5844,19800.0
2014-07-30 11:05:00,90.82,90.9,90.78,90.89,10200.0,81.5844,81.6562,81.5484,81.6472,10200.0
2014-07-30 11:10:00,90.88,90.92,90.85,90.9,4000.0,81.6383,81.6742,81.6113,81.6562,4000.0
2014-07-30 11:15:00,90.92,90.99,90.92,90.97,15100.0,81.6742,81.7371,81.6742,81.7191,15100.0
2014-07-30 11:20:00,90.97,91.04,90.95,91.02,20000.0,81.7191,81.782,81.7011,81.764,20000.0
2014-07-30 11:25:00,91.01,91.01,90.98,90.99,6500.0,81.755,81.755,81.7281,81.7371,6500.0
2014-07-30 11:30:00,90.98,91.0,90.94,91.0,17300.0,81.7281,81.7461,81.6922,81.7461,17300.0
2014-07-30 11:35:00,90.97,90.99,90.95,90.96,4200.0,81.7191,81.7371,81.7011,81.7101,4200.0
2014-07-30 11:40:00,90.91,90.95,90.9,90.93,11100.0,81.6652,81.7011,81.6562,81.6832,11100.0
2014-07-30 11:45:00,90.93,90.93,90.83,90.83,18400.0,81.6832,81.6832,81.5933,81.5933,18400.0
2014-07-30 11:50:00,90.83,90.87,90.82,90.83,5800.0,81.5933,81.6293,81.5844,81.5933,5800.0
2014-07-30 11:55:00,90.81,90.84,90.77,90.78,8600.0,81.5754,81.6023,81.5394,81.5484,8600.0
2014-07-30 12:00:00,90.79,90.84,90.79,90.84,4300.0,81.5574,81.6023,81.5574,81.6023,4300.0
2014-07-30 12:05:00,90.84,90.84,90.73,90.77,9700.0,81.6023,81.6023,81.5035,81.5394,9700.0
2014-07-30 12:10:00,90.78,90.88,90.75,90.87,15100.0,81.5484,81.6383,81.5215,81.6293,15100.0
2014-07-30 12:15:00,90.86,90.88,90.83,90.85,5400.0,81.6203,81.6383,81.5933,81.6113,5400.0
2014-07-30 12:20:00,90.84,90.93,90.84,90.91,4400.0,81.6023,81.6832,81.6023,81.6652,4400.0
2014-07-30 12:25:00,90.91,90.92,90.89,90.89,5400.0,81.6652,81.6742,81.6472,81.6472,5400.0
2014-07-30 12:30:00,90.89,90.9,90.86,90.89,3700.0,81.6472,81.6562,81.6203,81.6472,3700.0
2014-07-30 12:35:00,90.88,90.97,90.88,90.94,11100.0,81.6383,81.7191,81.6383,81.6922,11100.0
2014-07-30 12:40:00,90.95,90.99,90.94,90.95,9000.0,81.7011,81.7371,81.6922,81.7011,9000.0
2014-07-30 12:45:00,90.95,91.0,90.95,90.98,5700.0,81.7011,81.7461,81.7011,81.7281,5700.0
2014-07-30 12:50:00,90.98,90.98,90.96,90.97,6900.0,81.7281,81.7281,81.7101,81.7191,6900.0
2014-07-30 12:55:00,90.98,90.98,90.97,90.97,3900.0,81.7281,81.7281,81.7191,81.7191,3900.0
2014-07-30 13:00:00,90.97,90.97,90.89,90.91,3500.0,81.7191,81.7191,81.6472,81.6652,3500.0
2014-07-30 13:05:00,90.9,90.93,90.88,90.89,4900.0,81.6562,81.6832,81.6383,81.6472,4900.0
2014-07-30 13:10:00,90.9,90.92,90.9,90.91,3300.0,81.6562,81.6742,81.6562,81.6652,3300.0
2014-07-30 13:15:00,90.9,90.9,90.83,90.83,12600.0,81.6562,81.6562,81.5933,81.5933,12600.0
2014-07-30 13:20:00,90.83,90.9,90.83,90.87,11800.0,81.5933,81.6562,81.5933,81.6293,11800.0
2014-07-30 13:25:00,90.85,90.85,90.79,90.83,6600.0,81.6113,81.6113,81.5574,81.5933,6600.0
2014-07-30 13:30:00,90.83,90.94,90.83,90.94,6700.0,81.5933,81.6922,81.5933,81.6922,6700.0
2014-07-30 13:35:00,90.93,90.94,90.9,90.9,6100.0,81.6832,81.6922,81.6562,81.6562,6100.0
2014-07-30 13:40:00,90.91,90.96,90.89,90.96,10500.0,81.6652,81.7101,81.6472,81.7101,10500.0
2014-07-30 13:45:00,90.95,90.95,90.91,90.93,9100.0,81.7011,81.7011,81.6652,81.6832,9100.0
2014-07-30 13:50:00,90.91,90.96,90.91,90.92,4600.0,81.6652,81.7101,81.6652,81.6742,4600.0
2014-07-30 13:55:00,90.9,90.95,90.9,90.95,2200.0,81.6562,81.7011,81.6562,81.7011,2200.0
2014-07-30 14:00:00,90.94,91.14,90.87,91.04,39700.0,81.6922,81.8718,81.6293,81.782,39700.0
2014-07-30 14:05:00,91.0,91.16,90.98,91.15,25900.0,81.7461,81.8898,81.7281,81.8808,25900.0
2014-07-30 14:10:00,91.14,91.3,91.14,91.26,16400.0,81.8718,82.0155,81.8718,81.9796,16400.0
2014-07-30 14:15:00,91.27,91.33,91.21,91.24,34300.0,81.9886,82.0425,81.9347,81.9616,34300.0
2014-07-30 14:20:00,91.24,91.26,91.13,91.19,30300.0,81.9616,81.9796,81.8628,81.9167,30300.0
2014-07-30 14:25:00,91.23,91.24,91.16,91.23,14700.0,81.9527,81.9616,81.8898,81.9527,14700.0
2014-07-30 14:30:00,91.24,91.25,91.16,91.19,8800.0,81.9616,81.9706,81.8898,81.9167,8800.0
2014-07-30 14:35:00,91.19,91.19,91.11,91.15,5100.0,81.9167,81.9167,81.8449,81.8808,5100.0
2014-07-30 14:40:00,91.18,91.18,91.11,91.15,3900.0,81.9078,81.9078,81.8449,81.8808,3900.0
2014-07-30 14:45:00,91.15,91.15,90.95,91.0,39500.0,81.8808,81.8808,81.7011,81.7461,39500.0
2014-07-30 14:50:00,91.02,91.06,91.0,91.06,6600.0,81.764,81.8,81.7461,81.8,6600.0
2014-07-30 14:55:00,91.08,91.08,91.01,91.06,7000.0,81.8179,81.8179,81.755,81.8,7000.0
2014-07-30 15:00:00,91.06,91.06,90.92,90.97,13200.0,81.8,81.8,81.6742,81.7191,13200.0
2014-07-30 15:05:00,90.96,91.02,90.95,91.02,15100.0,81.7101,81.764,81.7011,81.764,15100.0
2014-07-30 15:10:00,91.02,91.03,90.94,90.98,10300.0,81.764,81.773,81.6922,81.7281,10300.0
2014-07-30 15:15:00,90.97,91.1,90.96,91.08,46800.0,81.7191,81.8359,81.7101,81.8179,46800.0
2014-07-30 15:20:00,91.08,91.08,91.06,91.06,8600.0,81.8179,81.8179,81.8,81.8,8600.0
2014-07-30 15:25:00,91.06,91.08,91.04,91.07,8700.0,81.8,81.8179,81.782,81.8089,8700.0
2014-07-30 15:30:00,91.08,91.17,91.08,91.16,9600.0,81.8179,81.8988,81.8179,81.8898,9600.0
2014-07-30 15:35:00,91.17,91.17,91.14,91.14,9400.0,81.8988,81.8988,81.8718,81.8718,9400.0
2014-07-30 15:40:00,91.15,91.18,91.14,91.15,29000.0,81.8808,81.9078,81.8718,81.8808,29000.0
2014-07-30 15:45:00,91.14,91.14,91.11,91.12,14900.0,81.8718,81.8718,81.8449,81.8539,14900.0
2014-07-30 15:50:00,91.12,91.14,91.12,91.12,6800.0,81.8539,81.8718,81.8539,81.8539,6800.0
2014-07-30 15:55:00,91.12,91.13,91.08,91.1,33600.0,81.8539,81.8628,81.8179,81.8359,33600.0
2014-07-31 09:30:00,90.35,90.45,90.16,90.3,38700.0,81.1622,81.252,80.9915,81.1172,38700.0
2014-07-31 09:35:00,90.31,90.42,90.29,90.39,9700.0,81.1262,81.225,81.1083,81.1981,9700.0
2014-07-31 09:40:00,90.4,90.44,90.29,90.32,26900.0,81.2071,81.243,81.1083,81.1352,26900.0
2014-07-31 09:45:00,90.31,90.47,90.31,90.47,39300.0,81.1262,81.27,81.1262,81.27,39300.0
2014-07-31 09:50:00,90.46,90.46,90.32,90.35,22900.0,81.261,81.261,81.1352,81.1622,22900.0
2014-07-31 09:55:00,90.32,90.37,90.21,90.21,9700.0,81.1352,81.1801,81.0364,81.0364,9700.0
2014-07-31 10:00:00,90.18,90.2,90.06,90.19,23400.0,81.0094,81.0274,80.9016,81.0184,23400.0
2014-07-31 10:05:00,90.19,90.22,90.11,90.14,10700.0,81.0184,81.0454,80.9466,80.9735,10700.0
2014-07-31 10:10:00,90.18,90.31,90.14,90.25,22900.0,81.0094,81.1262,80.9735,81.0723,22900.0
2014-07-31 10:15:00,90.25,90.3,90.2,90.29,12000.0,81.0723,81.1172,81.0274,81.1083,12000.0
2014-07-31 10:20:00,90.28,90.28,90.2,90.2,20000.0,81.0993,81.0993,81.0274,81.0274,20000.0
2014-07-31 10:25:00,90.19,90.22,90.06,90.09,33100.0,81.0184,81.0454,80.9016,80.9286,33100.0
2014-07-31 10:30:00,90.1,90.12,89.95,89.95,18600.0,80.9376,80.9555,80.8028,80.8028,18600.0
2014-07-31 10:35:00,89.95,90.01,89.92,90.01,18000.0,80.8028,80.8567,80.7759,80.8567,18000.0
2014-07-31 10:40:00,90.0,90.03,89.96,90.01,15100.0,80.8477,80.8747,80.8118,80.8567,15100.0
2014-07-31 10:45:00,90.01,90.01,89.95,89.96,22800.0,80.8567,80.8567,80.8028,80.8118,22800.0
2014-07-31 10:50:00,89.95,89.98,89.86,89.87,11600.0,80.8028,80.8298,80.722,80.731,11600.0
2014-07-31 10:55:00,89.86,89.86,89.66,89.66,47100.0,80.722,80.722,80.5423,80.5423,47100.0
2014-07-31 11:00:00,89.67,89.81,89.66,89.81,14400.0,80.5513,80.6771,80.5423,80.6771,14400.0
2014-07-31 11:05:00,89.81,89.83,89.77,89.8,9400.0,80.6771,80.695,80.6411,80.6681,9400.0
2014-07-31 11:10:00,89.79,89.8,89.74,89.75,5900.0,80.6591,80.6681,80.6142,80.6232,5900.0
2014-07-31 11:15:00,89.72,89.74,89.67,89.72,110300.0,80.5962,80.6142,80.5513,80.5962,110300.0
2014-07-31 11:20:00,89.71,89.8,89.7,89.79,16700.0,80.5872,80.6681,80.5783,80.6591,16700.0
2014-07-31 11:25:00,89.79,89.81,89.71,89.71,12600.0,80.6591,80.6771,80.5872,80.5872,12600.0
2014-07-31 11:30:00,89.72,89.73,89.67,89.71,30100.0,80.5962,80.6052,80.5513,80.5872,30100.0
2014-07-31 11:35:00,89.72,89.77,89.64,89.77,30800.0,80.5962,80.6411,80.5244,80.6411,30800.0
2014-07-31 11:40:00,89.77,89.82,89.74,89.74,20600.0,80.6411,80.6861,80.6142,80.6142,20600.0
2014-07-31 11:45:00,89.73,89.76,89.62,89.68,34300.0,80.6052,80.6322,80.5064,80.5603,34300.0
2014-07-31 11:50:00,89.66,89.66,89.53,89.59,17900.0,80.5423,80.5423,80.4255,80.4794,17900.0
2014-07-31 11:55:00,89.58,89.6,89.49,89.52,20800.0,80.4705,80.4884,80.3896,80.4166,20800.0
2014-07-31 12:00:00,89.53,89.57,89.46,89.57,16000.0,80.4255,80.4615,80.3627,80.4615,16000.0
2014-07-31 12:05:00,89.56,89.59,89.54,89.57,9300.0,80.4525,80.4794,80.4345,80.4615,9300.0
2014-07-31 12:10:00,89.56,89.56,89.45,89.51,32900.0,80.4525,80.4525,80.3537,80.4076,32900.0
2014-07-31 12:15:00,89.5,89.53,89.44,89.47,20600.0,80.3986,80.4255,80.3447,80.3716,20600.0
2014-07-31 12:20:00,89.48,89.5,89.43,89.44,7000.0,80.3806,80.3986,80.3357,80.3447,7000.0
2014-07-31 12:25:00,89.44,89.45,89.4,89.43,26200.0,80.3447,80.3537,80.3088,80.3357,26200.0
2014-07-31 12:30:00,89.43,89.54,89.43,89.53,6300.0,80.3357,80.4345,80.3357,80.4255,6300.0
2014-07-31 12:35:00,89.52,89.53,89.5,89.52,13800.0,80.4166,80.4255,80.3986,80.4166,13800.0
2014-07-31 12:40:00,89.52,89.58,89.51,89.57,12400.0,80.4166,80.4705,80.4076,80.4615,12400.0
2014-07-31 12:45:00,89.57,89.66,89.56,89.65,5600.0,80.4615,80.5423,80.4525,80.5333,5600.0
2014-07-31 12:50:00,89.66,89.69,89.62,89.67,13700.0,80.5423,80.5693,80.5064,80.5513,13700.0
2014-07-31 12:55:00,89.68,89.69,89.67,89.68,7300.0,80.5603,80.5693,80.5513,80.5603,7300.0
2014-07-31 13:00:00,89.69,89.69,89.65,89.67,7400.0,80.5693,80.5693,80.5333,80.5513,7400.0
2014-07-31 13:05:00,89.7,89.71,89.67,89.71,5500.0,80.5783,80.5872,80.5513,80.5872,5500.0
2014-07-31 13:10:00,89.71,89.71,89.67,89.69,10200.0,80.5872,80.5872,80.5513,80.5693,10200.0
2014-07-31 13:15:00,89.7,89.7,89.61,89.65,15500.0,80.5783,80.5783,80.4974,80.5333,15500.0
2014-07-31 13:20:00,89.67,89.67,89.55,89.55,15300.0,80.5513,80.5513,80.4435,80.4435,15300.0
2014-07-31 13:25:00,89.55,89.64,89.55,89.64,13100.0,80.4435,80.5244,80.4435,80.5244,13100.0
2014-07-31 13:30:00,89.65,89.76,89.65,89.76,6900.0,80.5333,80.6322,80.5333,80.6322,6900.0
2014-07-31 13:35:00,89.77,89.81,89.76,89.8,87000.0,80.6411,80.6771,80.6322,80.6681,87000.0
2014-07-31 13:40:00,89.79,89.8,89.71,89.72,24600.0,80.6591,80.6681,80.5872,80.5962,24600.0
2014-07-31 13:45:00,89.72,89.72,89.65,89.72,8200.0,80.5962,80.5962,80.5333,80.5962,8200.0
2014-07-31 13:50:00,89.74,89.75,89.67,89.71,12100.0,80.6142,80.6232,80.5513,80.5872,12100.0
2014-07-31 13:55:00,89.69,89.76,89.68,89.76,22200.0,80.5693,80.6322,80.5603,80.6322,22200.0
2014-07-31 14:00:00,89.76,89.77,89.72,89.75,7300.0,80.6322,80.6411,80.5962,80.6232,7300.0
2014-07-31 14:05:00,89.76,89.82,89.75,89.75,13800.0,80.6322,80.6861,80.6232,80.6232,13800.0
2014-07-31 14:10:00,89.73,89.76,89.71,89.72,10800.0,80.6052,80.6322,80.5872,80.5962,10800.0
2014-07-31 14:15:00,89.74,89.77,89.66,89.7,10300.0,80.6142,80.6411,80.5423,80.5783,10300.0
2014-07-31 14:20:00,89.68,89.72,89.66,89.66,11700.0,80.5603,80.5962,80.5423,80.5423,11700.0
2014-07-31 14:25:00,89.67,89.77,89.67,89.77,7100.0,80.5513,80.6411,80.5513,80.6411,7100.0
2014-07-31 14:30:00,89.77,89.77,89.71,89.75,4800.0,80.6411,80.6411,80.5872,80.6232,4800.0
2014-07-31 14:35:00,89.73,89.73,89.64,89.66,11400.0,80.6052,80.6052,80.5244,80.5423,11400.0
2014-07-31 14:40:00,89.67,89.67,89.56,89.56,12400.0,80.5513,80.5513,80.4525,80.4525,12400.0
2014-07-31 14:45:00,89.57,89.57,89.44,89.5,17500.0,80.4615,80.4615,80.3447,80.3986,17500.0
2014-07-31 14:50:00,89.5,89.56,89.47,89.48,80100.0,80.3986,80.4525,80.3716,80.3806,80100.0
2014-07-31 14:55:00,89.47,89.53,89.4,89.4,20600.0,80.3716,80.4255,80.3088,80.3088,20600.0
2014-07-31 15:00:00,89.39,89.5,89.39,89.49,24700.0,80.2998,80.3986,80.2998,80.3896,24700.0
2014-07-31 15:05:00,89.48,89.55,89.43,89.44,10900.0,80.3806,80.4435,80.3357,80.3447,10900.0
2014-07-31 15:10:00,89.44,89.44,89.29,89.29,32100.0,80.3447,80.3447,80.2099,80.2099,32100.0
2014-07-31 15:15:00,89.3,89.35,89.26,89.31,19600.0,80.2189,80.2638,80.183,80.2279,19600.0
2014-07-31 15:20:00,89.3,89.31,89.23,89.27,24700.0,80.2189,80.2279,80.156,80.192,24700.0
2014-07-31 15:25:00,89.29,89.3,89.19,89.26,13600.0,80.2099,80.2189,80.1201,80.183,13600.0
2014-07-31 15:30:00,89.24,89.34,89.24,89.31,25000.0,80.165,80.2549,80.165,80.2279,25000.0
2014-07-31 15:35:00,89.31,89.43,89.31,89.41,16200.0,80.2279,80.3357,80.2279,80.3177,16200.0
2014-07-31 15:40:00,89.41,89.45,89.34,89.34,25500.0,80.3177,80.3537,80.2549,80.2549,25500.0
2014-07-31 15:45:00,89.33,89.37,89.29,89.35,24300.0,80.2459,80.2818,80.2099,80.2638,24300.0
2014-07-31 15:50:00,89.35,89.35,89.24,89.3,34400.0,80.2638,80.2638,80.165,80.2189,34400.0
2014-07-31 15:55:00,89.3,89.35,89.21,89.21,438900.0,80.2189,80.2638,80.1381,80.1381,438900.0
2014-08-01 09:30:00,89.04,89.14,88.94,89.03,21500.0,79.9854,80.0752,79.8955,79.9764,21500.0
2014-08-01 09:35:00,89.05,89.39,89.05,89.39,25400.0,79.9944,80.2998,79.9944,80.2998,25400.0
2014-08-01 09:40:00,89.39,89.41,89.28,89.28,48100.0,80.2998,80.3177,80.201,80.201,48100.0
2014-08-01 09:45:00,89.26,89.34,89.24,89.31,26100.0,80.183,80.2549,80.165,80.2279,26100.0
2014-08-01 09:50:00,89.3,89.43,89.28,89.43,16400.0,80.2189,80.3357,80.201,80.3357,16400.0
2014-08-01 09:55:00,89.44,89.52,89.39,89.44,8900.0,80.3447,80.4166,80.2998,80.3447,8900.0
2014-08-01 10:00:00,89.49,89.59,89.39,89.5,50200.0,80.3896,80.4794,80.2998,80.3986,50200.0
2014-08-01 10:05:00,89.51,89.52,89.38,89.4,19300.0,80.4076,80.4166,80.2908,80.3088,19300.0
2014-08-01 10:10:00,89.4,89.41,89.19,89.19,12400.0,80.3088,80.3177,80.1201,80.1201,12400.0
2014-08-01 10:15:00,89.18,89.26,89.11,89.13,11400.0,80.1111,80.183,80.0483,80.0662,11400.0
2014-08-01 10:20:00,89.12,89.26,89.11,89.26,14000.0,80.0572,80.183,80.0483,80.183,14000.0
2014-08-01 10:25:00,89.27,89.38,89.24,89.36,17500.0,80.192,80.2908,80.165,80.2728,17500.0
2014-08-01 10:30:00,89.35,89.36,89.24,89.26,5900.0,80.2638,80.2728,80.165,80.183,5900.0
2014-08-01 10:35:00,89.25,89.4,89.25,89.38,14400.0,80.174,80.3088,80.174,80.2908,14400.0
2014-08-01 10:40:00,89.38,89.41,89.34,89.34,25000.0,80.2908,80.3177,80.2549,80.2549,25000.0
2014-08-01 10:45:00,89.33,89.34,89.22,89.23,18100.0,80.2459,80.2549,80.1471,80.156,18100.0
2014-08-01 10:50:00,89.22,89.24,89.17,89.19,17000.0,80.1471,80.165,80.1022,80.1201,17000.0
2014-08-01 10:55:00,89.19,89.19,89.1,89.15,18700.0,80.1201,80.1201,80.0393,80.0842,18700.0
2014-08-01 11:00:00,89.13,89.17,89.05,89.05,12100.0,80.0662,80.1022,79.9944,79.9944,12100.0
2014-08-01 11:05:00,89.04,89.06,88.96,88.98,20000.0,79.9854,80.0033,79.9135,79.9315,20000.0
2014-08-01 11:10:00,89.0,89.0,88.91,88.98,19300.0,79.9494,79.9494,79.8686,79.9315,19300.0
2014-08-01 11:15:00,88.95,88.97,88.88,88.9,20300.0,79.9045,79.9225,79.8416,79.8596,20300.0
2014-08-01 11:20:00,88.91,89.03,88.9,89.03,45700.0,79.8686,79.9764,79.8596,79.9764,45700.0
2014-08-01 11:25:00,89.04,89.05,88.97,88.97,95200.0,79.9854,79.9944,79.9225,79.9225,95200.0
2014-08-01 11:30:00,88.97,89.05,88.94,88.95,13400.0,79.9225,79.9944,79.8955,79.9045,13400.0
2014-08-01 11:35:00,88.96,88.97,88.8,88.84,24500.0,79.9135,79.9225,79.7698,79.8057,24500.0
2014-08-01 11:40:00,88.85,88.9,88.78,88.8,35400.0,79.8147,79.8596,79.7518,79.7698,35400.0
2014-08-01 11:45:00,88.79,88.86,88.73,88.73,10100.0,79.7608,79.8237,79.7069,79.7069,10100.0
2014-08-01 11:50:00,88.74,88.74,88.6,88.6,27600.0,79.7159,79.7159,79.5901,79.5901,27600.0
2014-08-01 11:55:00,88.6,88.65,88.55,88.61,23500.0,79.5901,79.635,79.5452,79.5991,23500.0
2014-08-01 12:00:00,88.63,88.72,88.6,88.72,23900.0,79.6171,79.6979,79.5901,79.6979,23900.0
2014-08-01 12:05:00,88.71,88.71,88.6,88.62,24300.0,79.6889,79.6889,79.5901,79.6081,24300.0
2014-08-01 12:10:00,88.62,88.65,88.59,88.63,11600.0,79.6081,79.635,79.5811,79.6171,11600.0
2014-08-01 12:15:00,88.62,88.78,88.6,88.76,9900.0,79.6081,79.7518,79.5901,79.7338,9900.0
2014-08-01 12:20:00,88.76,88.79,88.74,88.78,11700.0,79.7338,79.7608,79.7159,79.7518,11700.0
2014-08-01 12:25:00,88.77,88.77,88.63,88.67,8100.0,79.7428,79.7428,79.6171,79.653,8100.0
2014-08-01 12:30:00,88.71,88.76,88.69,88.71,8300.0,79.6889,79.7338,79.671,79.6889,8300.0
2014-08-01 12:35:00,88.71,88.72,88.62,88.62,5300.0,79.6889,79.6979,79.6081,79.6081,5300.0
2014-08-01 12:40:00,88.63,88.7,88.63,88.67,4100.0,79.6171,79.6799,79.6171,79.653,4100.0
2014-08-01 12:45:00,88.67,88.67,88.57,88.58,14900.0,79.653,79.653,79.5632,79.5721,14900.0
2014-08-01 12:50:00,88.57,88.67,88.55,88.66,9200.0,79.5632,79.653,79.5452,79.644,9200.0
2014-08-01 12:55:00,88.72,88.76,88.71,88.71,5500.0,79.6979,79.7338,79.6889,79.6889,5500.0
2014-08-01 13:00:00,88.74,88.76,88.63,88.65,17400.0,79.7159,79.7338,79.6171,79.635,17400.0
2014-08-01 13:05:00,88.63,88.69,88.61,88.69,15900.0,79.6171,79.671,79.5991,79.671,15900.0
2014-08-01 13:10:00,88.72,88.78,88.7,88.77,4100.0,79.6979,79.7518,79.6799,79.7428,4100.0
2014-08-01 13:15:00,88.78,88.8,88.68,88.79,13400.0,79.7518,79.7698,79.662,79.7608,13400.0
2014-08-01 13:20:00,88.78,88.85,88.74,88.79,27900.0,79.7518,79.8147,79.7159,79.7608,27900.0
2014-08-01 13:25:00,88.79,89.02,88.77,89.02,20300.0,79.7608,79.9674,79.7428,79.9674,20300.0
2014-08-01 13:30:00,89.03,89.04,88.92,88.95,25900.0,79.9764,79.9854,79.8776,79.9045,25900.0
2014-08-01 13:35:00,88.95,89.04,88.95,89.04,36400.0,79.9045,79.9854,79.9045,79.9854,36400.0
2014-08-01 13:40:00,89.03,89.07,88.96,89.04,29700.0,79.9764,80.0123,79.9135,79.9854,29700.0
2014-08-01 13:45:00,89.04,89.11,89.0,89.1,14700.0,79.9854,80.0483,79.9494,80.0393,14700.0
2014-08-01 13:50:00,89.11,89.11,88.98,89.04,11600.0,80.0483,80.0483,79.9315,79.9854,11600.0
2014-08-01 13:55:00,89.07,89.14,89.01,89.12,18700.0,80.0123,80.0752,79.9584,80.0572,18700.0
2014-08-01 14:00:00,89.12,89.18,89.08,89.08,16600.0,80.0572,80.1111,80.0213,80.0213,16600.0
2014-08-01 14:05:00,89.1,89.21,89.06,89.21,30400.0,80.0393,80.1381,80.0033,80.1381,30400.0
2014-08-01 14:10:00,89.2,89.24,89.17,89.2,15800.0,80.1291,80.165,80.1022,80.1291,15800.0
2014-08-01 14:15:00,89.2,89.26,89.18,89.24,14600.0,80.1291,80.183,80.1111,80.165,14600.0
2014-08-01 14:20:00,89.26,89.26,89.15,89.15,14200.0,80.183,80.183,80.0842,80.0842,14200.0
2014-08-01 14:25:00,89.14,89.15,89.09,89.1,31400.0,80.0752,80.0842,80.0303,80.0393,31400.0
2014-08-01 14:30:00,89.12,89.16,89.12,89.12,10900.0,80.0572,80.0932,80.0572,80.0572,10900.0
2014-08-01 14:35:00,89.13,89.2,89.12,89.2,3700.0,80.0662,80.1291,80.0572,80.1291,3700.0
2014-08-01 14:40:00,89.2,89.21,89.18,89.2,3300.0,80.1291,80.1381,80.1111,80.1291,3300.0
2014-08-01 14:45:00,89.19,89.19,89.07,89.07,42800.0,80.1201,80.1201,80.0123,80.0123,42800.0
2014-08-01 14:50:00,89.06,89.09,89.01,89.01,8000.0,80.0033,80.0303,79.9584,79.9584,8000.0
2014-08-01 14:55:00,89.0,89.09,89.0,89.07,16700.0,79.9494,80.0303,79.9494,80.0123,16700.0
2014-08-01 15:00:00,89.08,89.12,89.03,89.1,12700.0,80.0213,80.0572,79.9764,80.0393,12700.0
2014-08-01 15:05:00,89.12,89.18,89.09,89.11,28000.0,80.0572,80.1111,80.0303,80.0483,28000.0
2014-08-01 15:10:00,89.14,89.14,89.07,89.09,11800.0,80.0752,80.0752,80.0123,80.0303,11800.0
2014-08-01 15:15:00,89.09,89.17,89.09,89.14,28200.0,80.0303,80.1022,80.0303,80.0752,28200.0
2014-08-01 15:20:00,89.15,89.21,89.15,89.16,18200.0,80.0842,80.1381,80.0842,80.0932,18200.0
2014-08-01 15:25:00,89.15,89.16,89.09,89.09,25000.0,80.0842,80.0932,80.0303,80.0303,25000.0
2014-08-01 15:30:00,89.09,89.11,89.05,89.06,19200.0,80.0303,80.0483,79.9944,80.0033,19200.0
2014-08-01 15:35:00,89.08,89.14,89.06,89.12,47600.0,80.0213,80.0752,80.0033,80.0572,47600.0
2014-08-01 15:40:00,89.13,89.13,89.1,89.1,4700.0,80.0662,80.0662,80.0393,80.0393,4700.0
2014-08-01 15:45:00,89.07,89.07,89.01,89.04,23900.0,80.0123,80.0123,79.9584,79.9854,23900.0
2014-08-01 15:50:00,89.03,89.03,88.95,89.02,15000.0,79.9764,79.9764,79.9045,79.9674,15000.0
2014-08-01 15:55:00,89.02,89.06,88.98,88.99,21900.0,79.9674,80.0033,79.9315,79.9405,21900.0
2014-08-04 09:30:00,89.25,89.25,89.11,89.15,36200.0,80.174,80.174,80.0483,80.0842,36200.0
2014-08-04 09:35:00,89.17,89.3,89.17,89.25,8100.0,80.1022,80.2189,80.1022,80.174,8100.0
2014-08-04 09:40:00,89.22,89.28,89.16,89.21,11400.0,80.1471,80.201,80.0932,80.1381,11400.0
2014-08-04 09:45:00,89.2,89.29,89.18,89.24,25200.0,80.1291,80.2099,80.1111,80.165,25200.0
2014-08-04 09:50:00,89.25,89.38,89.25,89.36,23400.0,80.174,80.2908,80.174,80.2728,23400.0
2014-08-04 09:55:00,89.36,89.36,89.28,89.33,6600.0,80.2728,80.2728,80.201,80.2459,6600.0
2014-08-04 10:00:00,89.32,89.37,89.24,89.32,10200.0,80.2369,80.2818,80.165,80.2369,10200.0
2014-08-04 10:05:00,89.32,89.37,89.29,89.31,4200.0,80.2369,80.2818,80.2099,80.2279,4200.0
2014-08-04 10:10:00,89.33,89.33,89.19,89.23,7600.0,80.2459,80.2459,80.1201,80.156,7600.0
2014-08-04 10:15:00,89.24,89.25,89.11,89.16,13100.0,80.165,80.174,80.0483,80.0932,13100.0
2014-08-04 10:20:00,89.16,89.27,89.14,89.25,15100.0,80.0932,80.192,80.0752,80.174,15100.0
2014-08-04 10:25:00,89.22,89.29,89.2,89.2,5700.0,80.1471,80.2099,80.1291,80.1291,5700.0
2014-08-04 10:30:00,89.21,89.26,89.13,89.13,9200.0,80.1381,80.183,80.0662,80.0662,9200.0
2014-08-04 10:35:00,89.14,89.15,89.05,89.08,10300.0,80.0752,80.0842,79.9944,80.0213,10300.0
2014-08-04 10:40:00,89.07,89.1,89.02,89.04,10200.0,80.0123,80.0393,79.9674,79.9854,10200.0
2014-08-04 10:45:00,89.01,89.03,88.95,89.0,16500.0,79.9584,79.9764,79.9045,79.9494,16500.0
2014-08-04 10:50:00,88.99,89.06,88.97,89.05,21400.0,79.9405,80.0033,79.9225,79.9944,21400.0
2014-08-04 10:55:00,89.04,89.04,88.84,88.89,27300.0,79.9854,79.9854,79.8057,79.8506,27300.0
2014-08-04 11:00:00,88.87,88.93,88.83,88.83,8300.0,79.8327,79.8866,79.7967,79.7967,8300.0
2014-08-04 11:05:00,88.83,89.01,88.83,89.01,11100.0,79.7967,79.9584,79.7967,79.9584,11100.0
2014-08-04 11:10:00,89.02,89.11,88.97,89.1,9900.0,79.9674,80.0483,79.9225,80.0393,9900.0
2014-08-04 11:15:00,89.08,89.12,89.06,89.07,4500.0,80.0213,80.0572,80.0033,80.0123,4500.0
2014-08-04 11:20:00,89.08,89.12,89.08,89.1,1300.0,80.0213,80.0572,80.0213,80.0393,1300.0
2014-08-04 11:25:00,89.08,89.17,89.08,89.17,7800.0,80.0213,80.1022,80.0213,80.1022,7800.0
2014-08-04 11:30:00,89.16,89.21,89.1,89.2,16900.0,80.0932,80.1381,80.0393,80.1291,16900.0
2014-08-04 11:35:00,89.17,89.2,89.13,89.17,6300.0,80.1022,80.1291,80.0662,80.1022,6300.0
2014-08-04 11:40:00,89.18,89.18,89.09,89.09,2700.0,80.1111,80.1111,80.0303,80.0303,2700.0
2014-08-04 11:45:00,89.06,89.18,89.06,89.16,5400.0,80.0033,80.1111,80.0033,80.0932,5400.0
2014-08-04 11:50:00,89.15,89.16,89.13,89.16,800.0,80.0842,80.0932,80.0662,80.0932,800.0
2014-08-04 11:55:00,89.16,89.21,89.16,89.2,2000.0,80.0932,80.1381,80.0932,80.1291,2000.0
2014-08-04 12:00:00,89.18,89.19,89.13,89.14,10700.0,80.1111,80.1201,80.0662,80.0752,10700.0
2014-08-04 12:05:00,89.14,89.17,89.12,89.15,19400.0,80.0752,80.1022,80.0572,80.0842,19400.0
2014-08-04 12:10:00,89.16,89.21,89.16,89.19,4800.0,80.0932,80.1381,80.0932,80.1201,4800.0
2014-08-04 12:15:00,89.18,89.23,89.16,89.23,28900.0,80.1111,80.156,80.0932,80.156,28900.0
2014-08-04 12:20:00,89.21,89.32,89.19,89.32,14000.0,80.1381,80.2369,80.1201,80.2369,14000.0
2014-08-04 12:25:00,89.32,89.34,89.29,89.34,5500.0,80.2369,80.2549,80.2099,80.2549,5500.0
2014-08-04 12:30:00,89.33,89.35,89.29,89.33,66600.0,80.2459,80.2638,80.2099,80.2459,66600.0
2014-08-04 12:35:00,89.32,89.33,89.25,89.28,28600.0,80.2369,80.2459,80.174,80.201,28600.0
2014-08-04 12:40:00,89.29,89.32,89.29,89.31,3800.0,80.2099,80.2369,80.2099,80.2279,3800.0
2014-08-04 12:45:00,89.32,89.32,89.28,89.29,9600.0,80.2369,80.2369,80.201,80.2099,9600.0
2014-08-04 12:50:00,89.29,89.35,89.29,89.35,12200.0,80.2099,80.2638,80.2099,80.2638,12200.0
2014-08-04 12:55:00,89.35,89.35,89.32,89.32,5500.0,80.2638,80.2638,80.2369,80.2369,5500.0
2014-08-04 13:00:00,89.33,89.35,89.32,89.34,6500.0,80.2459,80.2638,80.2369,80.2549,6500.0
2014-08-04 13:05:00,89.34,89.34,89.34,89.34,3600.0,80.2549,80.2549,80.2549,80.2549,3600.0
2014-08-04 13:10:00,89.33,89.34,89.26,89.26,11600.0,80.2459,80.2549,80.183,80.183,11600.0
2014-08-04 13:15:00,89.26,89.27,89.24,89.26,5700.0,80.183,80.192,80.165,80.183,5700.0
2014-08-04 13:20:00,89.26,89.34,89.26,89.3,16200.0,80.183,80.2549,80.183,80.2189,16200.0
2014-08-04 13:25:00,89.32,89.36,89.3,89.31,19000.0,80.2369,80.2728,80.2189,80.2279,19000.0
2014-08-04 13:30:00,89.29,89.37,89.29,89.35,12900.0,80.2099,80.2818,80.2099,80.2638,12900.0
2014-08-04 13:35:00,89.34,89.41,89.34,89.39,9300.0,80.2549,80.3177,80.2549,80.2998,9300.0
2014-08-04 13:40:00,89.39,89.45,89.39,89.44,5400.0,80.2998,80.3537,80.2998,80.3447,5400.0
2014-08-04 13:45:00,89.44,89.49,89.41,89.47,6100.0,80.3447,80.3896,80.3177,80.3716,6100.0
2014-08-04 13:50:00,89.47,89.5,89.45,89.45,2900.0,80.3716,80.3986,80.3537,80.3537,2900.0
2014-08-04 13:55:00,89.45,89.45,89.41,89.44,43300.0,80.3537,80.3537,80.3177,80.3447,43300.0
2014-08-04 14:00:00,89.45,89.49,89.45,89.49,6600.0,80.3537,80.3896,80.3537,80.3896,6600.0
2014-08-04 14:05:00,89.48,89.49,89.44,89.44,19000.0,80.3806,80.3896,80.3447,80.3447,19000.0
2014-08-04 14:10:00,89.44,89.48,89.44,89.45,7800.0,80.3447,80.3806,80.3447,80.3537,7800.0
2014-08-04 14:15:00,89.46,89.46,89.45,89.45,5800.0,80.3627,80.3627,80.3537,80.3537,5800.0
2014-08-04 14:20:00,89.46,89.47,89.44,89.44,17000.0,80.3627,80.3716,80.3447,80.3447,17000.0
2014-08-04 14:25:00,89.45,89.47,89.44,89.46,13400.0,80.3537,80.3716,80.3447,80.3627,13400.0
2014-08-04 14:30:00,89.48,89.49,89.44,89.49,10100.0,80.3806,80.3896,80.3447,80.3896,10100.0
2014-08-04 14:35:00,89.49,89.56,89.49,89.55,19300.0,80.3896,80.4525,80.3896,80.4435,19300.0
2014-08-04 14:40:00,89.58,89.59,89.56,89.57,7500.0,80.4705,80.4794,80.4525,80.4615,7500.0
2014-08-04 14:45:00,89.58,89.65,89.58,89.65,15400.0,80.4705,80.5333,80.4705,80.5333,15400.0
2014-08-04 14:50:00,89.68,89.7,89.66,89.66,12500.0,80.5603,80.5783,80.5423,80.5423,12500.0
2014-08-04 14:55:00,89.67,89.68,89.66,89.66,4400.0,80.5513,80.5603,80.5423,80.5423,4400.0
2014-08-04 15:00:00,89.67,89.7,89.66,89.68,30500.0,80.5513,80.5783,80.5423,80.5603,30500.0
2014-08-04 15:05:00,89.68,89.68,89.65,89.67,10200.0,80.5603,80.5603,80.5333,80.5513,10200.0
2014-08-04 15:10:00,89.66,89.73,89.66,89.72,10800.0,80.5423,80.6052,80.5423,80.5962,10800.0
2014-08-04 15:15:00,89.72,89.78,89.71,89.78,8800.0,80.5962,80.6501,80.5872,80.6501,8800.0
2014-08-04 15:20:00,89.79,89.8,89.73,89.73,14200.0,80.6591,80.6681,80.6052,80.6052,14200.0
2014-08-04 15:25:00,89.72,89.78,89.72,89.76,7100.0,80.5962,80.6501,80.5962,80.6322,7100.0
2014-08-04 15:30:00,89.76,89.79,89.74,89.75,10800.0,80.6322,80.6591,80.6142,80.6232,10800.0
2014-08-04 15:35:00,89.76,89.83,89.76,89.83,13300.0,80.6322,80.695,80.6322,80.695,13300.0
2014-08-04 15:40:00,89.82,89.86,89.82,89.83,28100.0,80.6861,80.722,80.6861,80.695,28100.0
2014-08-04 15:45:00,89.83,89.83,89.76,89.77,24100.0,80.695,80.695,80.6322,80.6411,24100.0
2014-08-04 15:50:00,89.77,89.78,89.75,89.75,23100.0,80.6411,80.6501,80.6232,80.6232,23100.0
2014-08-04 15:55:00,89.74,89.75,89.62,89.62,87500.0,80.6142,80.6232,80.5064,80.5064,87500.0
2014-08-05 09:30:00,89.3,89.4,89.21,89.27,35500.0,80.2189,80.3088,80.1381,80.192,35500.0
2014-08-05 09:35:00,89.28,89.43,89.28,89.42,18700.0,80.201,80.3357,80.201,80.3267,18700.0
2014-08-05 09:40:00,89.45,89.45,89.35,89.36,4400.0,80.3537,80.3537,80.2638,80.2728,4400.0
2014-08-05 09:45:00,89.32,89.37,89.21,89.22,23300.0,80.2369,80.2818,80.1381,80.1471,23300.0
2014-08-05 09:50:00,89.22,89.22,89.09,89.1,18300.0,80.1471,80.1471,80.0303,80.0393,18300.0
2014-08-05 09:55:00,89.08,89.2,89.06,89.2,20800.0,80.0213,80.1291,80.0033,80.1291,20800.0
2014-08-05 10:00:00,89.2,89.25,89.07,89.12,16700.0,80.1291,80.174,80.0123,80.0572,16700.0
2014-08-05 10:05:00,89.11,89.28,89.11,89.27,19900.0,80.0483,80.201,80.0483,80.192,19900.0
2014-08-05 10:10:00,89.27,89.35,89.26,89.31,12100.0,80.192,80.2638,80.183,80.2279,12100.0
2014-08-05 10:15:00,89.31,89.38,89.26,89.3,11100.0,80.2279,80.2908,80.183,80.2189,11100.0
2014-08-05 10:20:00,89.31,89.44,89.3,89.44,5400.0,80.2279,80.3447,80.2189,80.3447,5400.0
2014-08-05 10:25:00,89.41,89.41,89.36,89.37,5000.0,80.3177,80.3177,80.2728,80.2818,5000.0
2014-08-05 10:30:00,89.42,89.53,89.39,89.5,13900.0,80.3267,80.4255,80.2998,80.3986,13900.0
2014-08-05 10:35:00,89.51,89.51,89.43,89.46,10600.0,80.4076,80.4076,80.3357,80.3627,10600.0
2014-08-05 10:40:00,89.47,89.51,89.42,89.42,6900.0,80.3716,80.4076,80.3267,80.3267,6900.0
2014-08-05 10:45:00,89.42,89.55,89.42,89.55,19300.0,80.3267,80.4435,80.3267,80.4435,19300.0
2014-08-05 10:50:00,89.55,89.55,89.44,89.47,21700.0,80.4435,80.4435,80.3447,80.3716,21700.0
2014-08-05 10:55:00,89.47,89.47,89.35,89.38,17300.0,80.3716,80.3716,80.2638,80.2908,17300.0
2014-08-05 11:00:00,89.4,89.41,89.28,89.33,11800.0,80.3088,80.3177,80.201,80.2459,11800.0
2014-08-05 11:05:00,89.32,89.4,89.3,89.33,13100.0,80.2369,80.3088,80.2189,80.2459,13100.0
2014-08-05 11:10:00,89.31,89.49,89.3,89.49,20100.0,80.2279,80.3896,80.2189,80.3896,20100.0
2014-08-05 11:15:00,89.5,89.54,89.47,89.5,11600.0,80.3986,80.4345,80.3716,80.3986,11600.0
2014-08-05 11:20:00,89.53,89.6,89.52,89.53,11900.0,80.4255,80.4884,80.4166,80.4255,11900.0
2014-08-05 11:25:00,89.52,89.52,89.45,89.48,11700.0,80.4166,80.4166,80.3537,80.3806,11700.0
2014-08-05 11:30:00,89.47,89.51,89.44,89.44,7900.0,80.3716,80.4076,80.3447,80.3447,7900.0
2014-08-05 11:35:00,89.44,89.47,89.44,89.44,4100.0,80.3447,80.3716,80.3447,80.3447,4100.0
2014-08-05 11:40:00,89.43,89.48,89.43,89.45,2800.0,80.3357,80.3806,80.3357,80.3537,2800.0
2014-08-05 11:45:00,89.44,89.45,89.34,89.35,4600.0,80.3447,80.3537,80.2549,80.2638,4600.0
2014-08-05 11:50:00,89.36,89.39,89.35,89.39,6600.0,80.2728,80.2998,80.2638,80.2998,6600.0
2014-08-05 11:55:00,89.41,89.41,89.31,89.34,5000.0,80.3177,80.3177,80.2279,80.2549,5000.0
2014-08-05 12:00:00,89.34,89.4,89.33,89.33,4800.0,80.2549,80.3088,80.2459,80.2459,4800.0
2014-08-05 12:05:00,89.34,89.34,89.27,89.34,7100.0,80.2549,80.2549,80.192,80.2549,7100.0
2014-08-05 12:10:00,89.32,89.35,89.32,89.35,7100.0,80.2369,80.2638,80.2369,80.2638,7100.0
2014-08-05 12:15:00,89.36,89.38,89.32,89.37,4300.0,80.2728,80.2908,80.2369,80.2818,4300.0
2014-08-05 12:20:00,89.36,89.39,89.21,89.21,5400.0,80.2728,80.2998,80.1381,80.1381,5400.0
2014-08-05 12:25:00,89.22,89.29,89.2,89.29,21200.0,80.1471,80.2099,80.1291,80.2099,21200.0
2014-08-05 12:30:00,89.25,89.3,89.25,89.29,15700.0,80.174,80.2189,80.174,80.2099,15700.0
2014-08-05 12:35:00,89.3,89.3,89.17,89.21,4900.0,80.2189,80.2189,80.1022,80.1381,4900.0
2014-08-05 12:40:00,89.24,89.25,89.18,89.22,3700.0,80.165,80.174,80.1111,80.1471,3700.0
2014-08-05 12:45:00,89.23,89.28,89.23,89.25,2500.0,80.156,80.201,80.156,80.174,2500.0
2014-08-05 12:50:00,89.25,89.28,89.25,89.27,2500.0,80.174,80.201,80.174,80.192,2500.0
2014-08-05 12:55:00,89.32,89.32,89.26,89.32,2900.0,80.2369,80.2369,80.183,80.2369,2900.0
2014-08-05 13:00:00,89.3,89.31,89.24,89.24,4100.0,80.2189,80.2279,80.165,80.165,4100.0
2014-08-05 13:05:00,89.25,89.29,89.24,89.26,73700.0,80.174,80.2099,80.165,80.183,73700.0
2014-08-05 13:10:00,89.25,89.28,89.24,89.26,8200.0,80.174,80.201,80.165,80.183,8200.0
2014-08-05 13:15:00,89.28,89.36,89.26,89.35,26100.0,80.201,80.2728,80.183,80.2638,26100.0
2014-08-05 13:20:00,89.37,89.37,89.33,89.36,36500.0,80.2818,80.2818,80.2459,80.2728,36500.0
2014-08-05 13:25:00,89.36,89.41,89.36,89.39,30100.0,80.2728,80.3177,80.2728,80.2998,30100.0
2014-08-05 13:30:00,89.39,89.39,89.34,89.37,11800.0,80.2998,80.2998,80.2549,80.2818,11800.0
2014-08-05 13:35:00,89.35,89.36,88.96,88.96,36200.0,80.2638,80.2728,79.9135,79.9135,36200.0
2014-08-05 13:40:00,88.95,89.05,88.76,88.83,65700.0,79.9045,79.9944,79.7338,79.7967,65700.0
2014-08-05 13:45:00,88.83,88.99,88.8,88.94,31300.0,79.7967,79.9405,79.7698,79.8955,31300.0
2014-08-05 13:50:00,88.91,88.96,88.83,88.96,26100.0,79.8686,79.9135,79.7967,79.9135,26100.0
2014-08-05 13:55:00,88.98,89.01,88.86,88.86,15000.0,79.9315,79.9584,79.8237,79.8237,15000.0
2014-08-05 14:00:00,88.85,88.9,88.79,88.85,25600.0,79.8147,79.8596,79.7608,79.8147,25600.0
2014-08-05 14:05:00,88.86,88.86,88.6,88.62,35800.0,79.8237,79.8237,79.5901,79.6081,35800.0
2014-08-05 14:10:00,88.63,88.81,88.63,88.81,19800.0,79.6171,79.7788,79.6171,79.7788,19800.0
2014-08-05 14:15:00,88.8,88.81,88.72,88.75,8500.0,79.7698,79.7788,79.6979,79.7249,8500.0
2014-08-05 14:20:00,88.8,88.85,88.75,88.75,17000.0,79.7698,79.8147,79.7249,79.7249,17000.0
2014-08-05 14:25:00,88.77,88.87,88.73,88.86,16500.0,79.7428,79.8327,79.7069,79.8237,16500.0
2014-08-05 14:30:00,88.88,88.97,88.88,88.92,26500.0,79.8416,79.9225,79.8416,79.8776,26500.0
2014-08-05 14:35:00,88.93,88.97,88.88,88.88,24300.0,79.8866,79.9225,79.8416,79.8416,24300.0
2014-08-05 14:40:00,88.88,88.91,88.84,88.86,20600.0,79.8416,79.8686,79.8057,79.8237,20600.0
2014-08-05 14:45:00,88.87,88.95,88.87,88.87,16900.0,79.8327,79.9045,79.8327,79.8327,16900.0
2014-08-05 14:50:00,88.9,88.9,88.81,88.83,20100.0,79.8596,79.8596,79.7788,79.7967,20100.0
2014-08-05 14:55:00,88.84,88.9,88.8,88.8,8000.0,79.8057,79.8596,79.7698,79.7698,8000.0
2014-08-05 15:00:00,88.78,88.81,88.74,88.74,18900.0,79.7518,79.7788,79.7159,79.7159,18900.0
2014-08-05 15:05:00,88.72,88.78,88.66,88.68,16900.0,79.6979,79.7518,79.644,79.662,16900.0
2014-08-05 15:10:00,88.67,88.75,88.63,88.7,17900.0,79.653,79.7249,79.6171,79.6799,17900.0
2014-08-05 15:15:00,88.69,88.81,88.68,88.78,13400.0,79.671,79.7788,79.662,79.7518,13400.0
2014-08-05 15:20:00,88.79,88.84,88.77,88.83,18800.0,79.7608,79.8057,79.7428,79.7967,18800.0
2014-08-05 15:25:00,88.82,88.83,88.74,88.74,41100.0,79.7877,79.7967,79.7159,79.7159,41100.0
2014-08-05 15:30:00,88.76,88.92,88.76,88.92,23900.0,79.7338,79.8776,79.7338,79.8776,23900.0
2014-08-05 15:35:00,88.92,89.03,88.92,88.94,33600.0,79.8776,79.9764,79.8776,79.8955,33600.0
2014-08-05 15:40:00,88.94,88.98,88.91,88.96,24200.0,79.8955,79.9315,79.8686,79.9135,24200.0
2014-08-05 15:45:00,88.97,89.01,88.92,88.95,51300.0,79.9225,79.9584,79.8776,79.9045,51300.0
2014-08-05 15:50:00,88.95,89.0,88.94,88.94,29000.0,79.9045,79.9494,79.8955,79.8955,29000.0
2014-08-05 15:55:00,88.94,89.05,88.94,88.95,261900.0,79.8955,79.9944,79.8955,79.9045,261900.0
2014-08-06 09:30:00,88.45,88.54,88.34,88.5,20300.0,79.4554,79.5362,79.3566,79.5003,20300.0
2014-08-06 09:35:00,88.5,88.65,88.5,88.54,5800.0,79.5003,79.635,79.5003,79.5362,5800.0
2014-08-06 09:40:00,88.56,88.73,88.56,88.72,34600.0,79.5542,79.7069,79.5542,79.6979,34600.0
2014-08-06 09:45:00,88.73,88.85,88.66,88.8,30800.0,79.7069,79.8147,79.644,79.7698,30800.0
2014-08-06 09:50:00,88.82,88.82,88.76,88.77,58400.0,79.7877,79.7877,79.7338,79.7428,58400.0
2014-08-06 09:55:00,88.76,88.76,88.68,88.72,16200.0,79.7338,79.7338,79.662,79.6979,16200.0
2014-08-06 10:00:00,88.73,88.9,88.73,88.9,32700.0,79.7069,79.8596,79.7069,79.8596,32700.0
2014-08-06 10:05:00,88.87,88.96,88.83,88.9,51400.0,79.8327,79.9135,79.7967,79.8596,51400.0
2014-08-06 10:10:00,88.93,88.93,88.84,88.85,33500.0,79.8866,79.8866,79.8057,79.8147,33500.0
2014-08-06 10:15:00,88.86,88.93,88.77,88.83,10300.0,79.8237,79.8866,79.7428,79.7967,10300.0
2014-08-06 10:20:00,88.83,88.96,88.81,88.96,20500.0,79.7967,79.9135,79.7788,79.9135,20500.0
2014-08-06 10:25:00,88.98,89.04,88.96,89.04,2000.0,79.9315,79.9854,79.9135,79.9854,2000.0
2014-08-06 10:30:00,89.06,89.1,88.96,88.98,25500.0,80.0033,80.0393,79.9135,79.9315,25500.0
2014-08-06 10:35:00,88.98,88.99,88.93,88.97,16200.0,79.9315,79.9405,79.8866,79.9225,16200.0
2014-08-06 10:40:00,88.99,89.0,88.92,88.99,8400.0,79.9405,79.9494,79.8776,79.9405,8400.0
2014-08-06 10:45:00,89.0,89.01,88.92,88.97,8200.0,79.9494,79.9584,79.8776,79.9225,8200.0
2014-08-06 10:50:00,88.98,89.04,88.97,89.03,13900.0,79.9315,79.9854,79.9225,79.9764,13900.0
2014-08-06 10:55:00,89.04,89.19,89.04,89.18,28500.0,79.9854,80.1201,79.9854,80.1111,28500.0
2014-08-06 11:00:00,89.17,89.19,89.12,89.13,8000.0,80.1022,80.1201,80.0572,80.0662,8000.0
2014-08-06 11:05:00,89.15,89.22,89.13,89.14,13300.0,80.0842,80.1471,80.0662,80.0752,13300.0
2014-08-06 11:10:00,89.14,89.15,89.06,89.06,14600.0,80.0752,80.0842,80.0033,80.0033,14600.0
2014-08-06 11:15:00,89.07,89.08,89.03,89.08,5100.0,80.0123,80.0213,79.9764,80.0213,5100.0
2014-08-06 11:20:00,89.08,89.11,89.06,89.11,6700.0,80.0213,80.0483,80.0033,80.0483,6700.0
2014-08-06 11:25:00,89.12,89.13,89.03,89.03,19900.0,80.0572,80.0662,79.9764,79.9764,19900.0
2014-08-06 11:30:00,89.03,89.13,89.03,89.12,2800.0,79.9764,80.0662,79.9764,80.0572,2800.0
2014-08-06 11:35:00,89.12,89.15,89.1,89.11,4600.0,80.0572,80.0842,80.0393,80.0483,4600.0
2014-08-06 11:40:00,89.11,89.23,89.11,89.22,23800.0,80.0483,80.156,80.0483,80.1471,23800.0
2014-08-06 11:45:00,89.24,89.3,89.19,89.22,24600.0,80.165,80.2189,80.1201,80.1471,24600.0
2014-08-06 11:50:00,89.22,89.27,89.2,89.22,11200.0,80.1471,80.192,80.1291,80.1471,11200.0
2014-08-06 11:55:00,89.23,89.25,89.23,89.25,5100.0,80.156,80.174,80.156,80.174,5100.0
2014-08-06 12:00:00,89.26,89.3,89.26,89.29,7000.0,80.183,80.2189,80.183,80.2099,7000.0
2014-08-06 12:05:00,89.32,89.32,89.25,89.25,5900.0,80.2369,80.2369,80.174,80.174,5900.0
2014-08-06 12:10:00,89.25,89.25,89.2,89.21,4600.0,80.174,80.174,80.1291,80.1381,4600.0
2014-08-06 12:15:00,89.2,89.21,89.06,89.11,17600.0,80.1291,80.1381,80.0033,80.0483,17600.0
2014-08-06 12:20:00,89.09,89.21,89.06,89.17,30000.0,80.0303,80.1381,80.0033,80.1022,30000.0
2014-08-06 12:25:00,89.19,89.19,89.09,89.1,14100.0,80.1201,80.1201,80.0303,80.0393,14100.0
2014-08-06 12:30:00,89.12,89.23,89.12,89.22,27900.0,80.0572,80.156,80.0572,80.1471,27900.0
2014-08-06 12:35:00,89.22,89.24,89.19,89.22,84700.0,80.1471,80.165,80.1201,80.1471,84700.0
2014-08-06 12:40:00,89.23,89.23,89.17,89.2,11200.0,80.156,80.156,80.1022,80.1291,11200.0
2014-08-06 12:45:00,89.23,89.23,89.12,89.12,8500.0,80.156,80.156,80.0572,80.0572,8500.0
2014-08-06 12:50:00,89.12,89.17,89.12,89.15,8300.0,80.0572,80.1022,80.0572,80.0842,8300.0
2014-08-06 12:55:00,89.12,89.15,89.07,89.08,8600.0,80.0572,80.0842,80.0123,80.0213,8600.0
2014-08-06 13:00:00,89.09,89.12,89.02,89.02,8200.0,80.0303,80.0572,79.9674,79.9674,8200.0
2014-08-06 13:05:00,89.01,89.05,89.01,89.02,6400.0,79.9584,79.9944,79.9584,79.9674,6400.0
2014-08-06 13:10:00,89.04,89.06,89.02,89.04,6200.0,79.9854,80.0033,79.9674,79.9854,6200.0
2014-08-06 13:15:00,89.05,89.1,89.05,89.1,7600.0,79.9944,80.0393,79.9944,80.0393,7600.0
2014-08-06 13:20:00,89.08,89.13,89.08,89.11,3300.0,80.0213,80.0662,80.0213,80.0483,3300.0
2014-08-06 13:25:00,89.12,89.12,89.03,89.04,5100.0,80.0572,80.0572,79.9764,79.9854,5100.0
2014-08-06 13:30:00,89.03,89.06,89.0,89.01,11400.0,79.9764,80.0033,79.9494,79.9584,11400.0
2014-08-06 13:35:00,89.02,89.08,89.02,89.08,4400.0,79.9674,80.0213,79.9674,80.0213,4400.0
2014-08-06 13:40:00,89.08,89.09,89.05,89.07,3500.0,80.0213,80.0303,79.9944,80.0123,3500.0
2014-08-06 13:45:00,89.06,89.06,88.95,88.96,9400.0,80.0033,80.0033,79.9045,79.9135,9400.0
2014-08-06 13:50:00,88.96,88.98,88.9,88.9,14700.0,79.9135,79.9315,79.8596,79.8596,14700.0
2014-08-06 13:55:00,88.89,88.93,88.88,88.89,5700.0,79.8506,79.8866,79.8416,79.8506,5700.0
2014-08-06 14:00:00,88.89,88.91,88.84,88.9,13600.0,79.8506,79.8686,79.8057,79.8596,13600.0
2014-08-06 14:05:00,88.91,88.94,88.9,88.92,2400.0,79.8686,79.8955,79.8596,79.8776,2400.0
2014-08-06 14:10:00,88.92,88.94,88.88,88.94,6800.0,79.8776,79.8955,79.8416,79.8955,6800.0
2014-08-06 14:15:00,88.93,88.98,88.93,88.95,7400.0,79.8866,79.9315,79.8866,79.9045,7400.0
2014-08-06 14:20:00,88.96,88.96,88.92,88.94,5000.0,79.9135,79.9135,79.8776,79.8955,5000.0
2014-08-06 14:25:00,88.96,89.0,88.95,88.99,6800.0,79.9135,79.9494,79.9045,79.9405,6800.0
2014-08-06 14:30:00,88.99,88.99,88.9,88.9,24200.0,79.9405,79.9405,79.8596,79.8596,24200.0
2014-08-06 14:35:00,88.9,88.93,88.86,88.92,15900.0,79.8596,79.8866,79.8237,79.8776,15900.0
2014-08-06 14:40:00,88.92,89.03,88.91,89.03,14400.0,79.8776,79.9764,79.8686,79.9764,14400.0
2014-08-06 14:45:00,89.02,89.02,88.97,89.0,11200.0,79.9674,79.9674,79.9225,79.9494,11200.0
2014-08-06 14:50:00,89.0,89.05,89.0,89.04,19700.0,79.9494,79.9944,79.9494,79.9854,19700.0
2014-08-06 14:55:00,89.01,89.01,88.96,88.98,14900.0,79.9584,79.9584,79.9135,79.9315,14900.0
2014-08-06 15:00:00,88.95,89.05,88.95,89.04,24700.0,79.9045,79.9944,79.9045,79.9854,24700.0
2014-08-06 15:05:00,89.04,89.05,88.98,88.99,18500.0,79.9854,79.9944,79.9315,79.9405,18500.0
2014-08-06 15:10:00,88.99,88.99,88.91,88.93,25300.0,79.9405,79.9405,79.8686,79.8866,25300.0
2014-08-06 15:15:00,88.93,88.98,88.92,88.97,76700.0,79.8866,79.9315,79.8776,79.9225,76700.0
2014-08-06 15:20:00,88.96,88.98,88.94,88.96,11400.0,79.9135,79.9315,79.8955,79.9135,11400.0
2014-08-06 15:25:00,88.97,89.0,88.94,88.95,9900.0,79.9225,79.9494,79.8955,79.9045,9900.0
2014-08-06 15:30:00,88.94,88.94,88.86,88.9,26900.0,79.8955,79.8955,79.8237,79.8596,26900.0
2014-08-06 15:35:00,88.89,88.92,88.89,88.9,13100.0,79.8506,79.8776,79.8506,79.8596,13100.0
2014-08-06 15:40:00,88.9,88.94,88.9,88.93,6900.0,79.8596,79.8955,79.8596,79.8866,6900.0
2014-08-06 15:45:00,88.92,88.95,88.9,88.91,14100.0,79.8776,79.9045,79.8596,79.8686,14100.0
2014-08-06 15:50:00,88.92,88.98,88.92,88.92,15900.0,79.8776,79.9315,79.8776,79.8776,15900.0
2014-08-06 15:55:00,88.93,88.97,88.9,88.9,35000.0,79.8866,79.9225,79.8596,79.8596,35000.0
2014-08-07 09:30:00,89.33,89.36,89.13,89.24,128700.0,80.2459,80.2728,80.0662,80.165,128700.0
2014-08-07 09:35:00,89.24,89.25,89.13,89.18,37000.0,80.165,80.174,80.0662,80.1111,37000.0
2014-08-07 09:40:00,89.22,89.22,89.09,89.13,30400.0,80.1471,80.1471,80.0303,80.0662,30400.0
2014-08-07 09:45:00,89.13,89.15,89.01,89.03,26700.0,80.0662,80.0842,79.9584,79.9764,26700.0
2014-08-07 09:50:00,89.03,89.2,89.03,89.18,40600.0,79.9764,80.1291,79.9764,80.1111,40600.0
2014-08-07 09:55:00,89.18,89.26,89.18,89.22,15300.0,80.1111,80.183,80.1111,80.1471,15300.0
2014-08-07 10:00:00,89.23,89.31,89.13,89.17,21100.0,80.156,80.2279,80.0662,80.1022,21100.0
2014-08-07 10:05:00,89.13,89.21,89.13,89.19,15400.0,80.0662,80.1381,80.0662,80.1201,15400.0
2014-08-07 10:10:00,89.18,89.26,89.13,89.22,507400.0,80.1111,80.183,80.0662,80.1471,507400.0
2014-08-07 10:15:00,89.22,89.23,89.16,89.22,20100.0,80.1471,80.156,80.0932,80.1471,20100.0
2014-08-07 10:20:00,89.23,89.27,89.22,89.23,2700.0,80.156,80.192,80.1471,80.156,2700.0
2014-08-07 10:25:00,89.26,89.32,89.25,89.27,3200.0,80.183,80.2369,80.174,80.192,3200.0
2014-08-07 10:30:00,89.27,89.31,89.22,89.31,66900.0,80.192,80.2279,80.1471,80.2279,66900.0
2014-08-07 10:35:00,89.31,89.36,89.3,89.32,16200.0,80.2279,80.2728,80.2189,80.2369,16200.0
2014-08-07 10:40:00,89.31,89.33,89.17,89.17,47100.0,80.2279,80.2459,80.1022,80.1022,47100.0
2014-08-07 10:45:00,89.17,89.19,89.03,89.04,43900.0,80.1022,80.1201,79.9764,79.9854,43900.0
2014-08-07 10:50:00,89.05,89.05,88.87,88.96,33900.0,79.9944,79.9944,79.8327,79.9135,33900.0
2014-08-07 10:55:00,88.96,89.05,88.94,89.04,10600.0,79.9135,79.9944,79.8955,79.9854,10600.0
2014-08-07 11:00:00,89.02,89.02,88.93,88.96,20800.0,79.9674,79.9674,79.8866,79.9135,20800.0
2014-08-07 11:05:00,88.94,88.96,88.83,88.96,20200.0,79.8955,79.9135,79.7967,79.9135,20200.0
2014-08-07 11:10:00,88.92,88.93,88.79,88.8,18000.0,79.8776,79.8866,79.7608,79.7698,18000.0
2014-08-07 11:15:00,88.79,88.93,88.79,88.93,14400.0,79.7608,79.8866,79.7608,79.8866,14400.0
2014-08-07 11:20:00,88.92,89.01,88.91,89.01,19700.0,79.8776,79.9584,79.8686,79.9584,19700.0
2014-08-07 11:25:00,89.0,89.0,88.92,88.92,7900.0,79.9494,79.9494,79.8776,79.8776,7900.0
2014-08-07 11:30:00,88.93,89.04,88.92,89.0,13400.0,79.8866,79.9854,79.8776,79.9494,13400.0
2014-08-07 11:35:00,88.98,89.02,88.93,88.94,7400.0,79.9315,79.9674,79.8866,79.8955,7400.0
2014-08-07 11:40:00,88.96,88.96,88.88,88.92,7700.0,79.9135,79.9135,79.8416,79.8776,7700.0
2014-08-07 11:45:00,88.93,88.93,88.73,88.8,45100.0,79.8866,79.8866,79.7069,79.7698,45100.0
2014-08-07 11:50:00,88.79,88.85,88.71,88.71,14300.0,79.7608,79.8147,79.6889,79.6889,14300.0
2014-08-07 11:55:00,88.73,88.82,88.7,88.81,5000.0,79.7069,79.7877,79.6799,79.7788,5000.0
2014-08-07 12:00:00,88.8,88.84,88.73,88.84,7200.0,79.7698,79.8057,79.7069,79.8057,7200.0
2014-08-07 12:05:00,88.83,88.86,88.78,88.86,5200.0,79.7967,79.8237,79.7518,79.8237,5200.0
2014-08-07 12:10:00,88.85,88.85,88.75,88.77,8400.0,79.8147,79.8147,79.7249,79.7428,8400.0
2014-08-07 12:15:00,88.79,88.79,88.65,88.65,20600.0,79.7608,79.7608,79.635,79.635,20600.0
2014-08-07 12:20:00,88.66,88.72,88.61,88.71,12800.0,79.644,79.6979,79.5991,79.6889,12800.0
2014-08-07 12:25:00,88.72,88.78,88.68,88.68,9500.0,79.6979,79.7518,79.662,79.662,9500.0
2014-08-07 12:30:00,88.69,88.69,88.61,88.63,14800.0,79.671,79.671,79.5991,79.6171,14800.0
2014-08-07 12:35:00,88.63,88.63,88.5,88.57,21400.0,79.6171,79.6171,79.5003,79.5632,21400.0
2014-08-07 12:40:00,88.57,88.63,88.56,88.62,14100.0,79.5632,79.6171,79.5542,79.6081,14100.0
2014-08-07 12:45:00,88.63,88.67,88.62,88.67,6100.0,79.6171,79.653,79.6081,79.653,6100.0
2014-08-07 12:50:00,88.67,88.67,88.62,88.62,4700.0,79.653,79.653,79.6081,79.6081,4700.0
2014-08-07 12:55:00,88.68,88.68,88.65,88.65,4500.0,79.662,79.662,79.635,79.635,4500.0
2014-08-07 13:00:00,88.64,88.75,88.64,88.74,4000.0,79.626,79.7249,79.626,79.7159,4000.0
2014-08-07 13:05:00,88.76,88.8,88.76,88.8,12300.0,79.7338,79.7698,79.7338,79.7698,12300.0
2014-08-07 13:10:00,88.81,88.82,88.77,88.77,7700.0,79.7788,79.7877,79.7428,79.7428,7700.0
2014-08-07 13:15:00,88.8,88.82,88.75,88.79,4500.0,79.7698,79.7877,79.7249,79.7608,4500.0
2014-08-07 13:20:00,88.76,88.77,88.73,88.77,9600.0,79.7338,79.7428,79.7069,79.7428,9600.0
2014-08-07 13:25:00,88.76,88.86,88.75,88.82,11100.0,79.7338,79.8237,79.7249,79.7877,11100.0
2014-08-07 13:30:00,88.83,88.86,88.83,88.84,13600.0,79.7967,79.8237,79.7967,79.8057,13600.0
2014-08-07 13:35:00,88.82,88.9,88.8,88.9,12400.0,79.7877,79.8596,79.7698,79.8596,12400.0
2014-08-07 13:40:00,88.9,88.94,88.88,88.91,21300.0,79.8596,79.8955,79.8416,79.8686,21300.0
2014-08-07 13:45:00,88.92,88.92,88.87,88.9,5700.0,79.8776,79.8776,79.8327,79.8596,5700.0
2014-08-07 13:50:00,88.89,88.89,88.87,88.88,2100.0,79.8506,79.8506,79.8327,79.8416,2100.0
2014-08-07 13:55:00,88.85,88.91,88.84,88.9,9300.0,79.8147,79.8686,79.8057,79.8596,9300.0
2014-08-07 14:00:00,88.9,88.9,88.8,88.83,12000.0,79.8596,79.8596,79.7698,79.7967,12000.0
2014-08-07 14:05:00,88.83,88.87,88.82,88.85,4100.0,79.7967,79.8327,79.7877,79.8147,4100.0
2014-08-07 14:10:00,88.85,88.85,88.81,88.81,3200.0,79.8147,79.8147,79.7788,79.7788,3200.0
2014-08-07 14:15:00,88.83,88.83,88.72,88.74,6100.0,79.7967,79.7967,79.6979,79.7159,6100.0
2014-08-07 14:20:00,88.73,88.74,88.71,88.74,5700.0,79.7069,79.7159,79.6889,79.7159,5700.0
2014-08-07 14:25:00,88.71,88.74,88.67,88.72,2200.0,79.6889,79.7159,79.653,79.6979,2200.0
2014-08-07 14:30:00,88.69,88.72,88.67,88.68,17700.0,79.671,79.6979,79.653,79.662,17700.0
2014-08-07 14:35:00,88.68,88.69,88.64,88.64,16600.0,79.662,79.671,79.626,79.626,16600.0
2014-08-07 14:40:00,88.65,88.7,88.63,88.64,10900.0,79.635,79.6799,79.6171,79.626,10900.0
2014-08-07 14:45:00,88.65,88.68,88.64,88.66,9200.0,79.635,79.662,79.626,79.644,9200.0
2014-08-07 14:50:00,88.66,88.7,88.65,88.65,7400.0,79.644,79.6799,79.635,79.635,7400.0
2014-08-07 14:55:00,88.65,88.65,88.53,88.54,28800.0,79.635,79.635,79.5272,79.5362,28800.0
2014-08-07 15:00:00,88.56,88.63,88.55,88.55,12200.0,79.5542,79.6171,79.5452,79.5452,12200.0
2014-08-07 15:05:00,88.55,88.61,88.42,88.46,41800.0,79.5452,79.5991,79.4284,79.4644,41800.0
2014-08-07 15:10:00,88.46,88.51,88.41,88.41,31300.0,79.4644,79.5093,79.4194,79.4194,31300.0
2014-08-07 15:15:00,88.41,88.44,88.34,88.43,28100.0,79.4194,79.4464,79.3566,79.4374,28100.0
2014-08-07 15:20:00,88.42,88.42,88.26,88.28,25200.0,79.4284,79.4284,79.2847,79.3027,25200.0
2014-08-07 15:25:00,88.29,88.35,88.26,88.35,19000.0,79.3116,79.3655,79.2847,79.3655,19000.0
2014-08-07 15:30:00,88.34,88.36,88.31,88.35,9600.0,79.3566,79.3745,79.3296,79.3655,9600.0
2014-08-07 15:35:00,88.34,88.44,88.3,88.43,24400.0,79.3566,79.4464,79.3206,79.4374,24400.0
2014-08-07 15:40:00,88.42,88.46,88.39,88.41,28800.0,79.4284,79.4644,79.4015,79.4194,28800.0
2014-08-07 15:45:00,88.42,88.44,88.38,88.42,17700.0,79.4284,79.4464,79.3925,79.4284,17700.0
2014-08-07 15:50:00,88.42,88.52,88.42,88.51,29300.0,79.4284,79.5183,79.4284,79.5093,29300.0
2014-08-07 15:55:00,88.52,88.57,88.47,88.48,17300.0,79.5183,79.5632,79.4733,79.4823,17300.0
2014-08-08 09:30:00,88.6,88.72,88.58,88.67,17100.0,79.5901,79.6979,79.5721,79.653,17100.0
2014-08-08 09:35:00,88.65,88.67,88.55,88.59,31500.0,79.635,79.653,79.5452,79.5811,31500.0
2014-08-08 09:40:00,88.61,88.61,88.45,88.49,21100.0,79.5991,79.5991,79.4554,79.4913,21100.0
2014-08-08 09:45:00,88.5,88.6,88.43,88.6,25100.0,79.5003,79.5901,79.4374,79.5901,25100.0
2014-08-08 09:50:00,88.59,88.71,88.58,88.67,13200.0,79.5811,79.6889,79.5721,79.653,13200.0
2014-08-08 09:55:00,88.71,88.74,88.61,88.66,22200.0,79.6889,79.7159,79.5991,79.644,22200.0
2014-08-08 10:00:00,88.62,88.72,88.57,88.7,14700.0,79.6081,79.6979,79.5632,79.6799,14700.0
2014-08-08 10:05:00,88.73,88.78,88.63,88.69,28500.0,79.7069,79.7518,79.6171,79.671,28500.0
2014-08-08 10:10:00,88.71,88.71,88.58,88.58,9400.0,79.6889,79.6889,79.5721,79.5721,9400.0
2014-08-08 10:15:00,88.59,88.65,88.56,88.6,15000.0,79.5811,79.635,79.5542,79.5901,15000.0
2014-08-08 10:20:00,88.6,88.61,88.5,88.58,12800.0,79.5901,79.5991,79.5003,79.5721,12800.0
2014-08-08 10:25:00,88.55,88.55,88.42,88.48,12300.0,79.5452,79.5452,79.4284,79.4823,12300.0
2014-08-08 10:30:00,88.44,88.52,88.44,88.49,9700.0,79.4464,79.5183,79.4464,79.4913,9700.0
2014-08-08 10:35:00,88.5,88.6,88.46,88.6,10600.0,79.5003,79.5901,79.4644,79.5901,10600.0
2014-08-08 10:40:00,88.65,88.76,88.63,88.68,20800.0,79.635,79.7338,79.6171,79.662,20800.0
2014-08-08 10:45:00,88.69,88.81,88.69,88.74,21800.0,79.671,79.7788,79.671,79.7159,21800.0
2014-08-08 10:50:00,88.74,88.79,88.72,88.78,4900.0,79.7159,79.7608,79.6979,79.7518,4900.0
2014-08-08 10:55:00,88.72,88.75,88.71,88.74,5300.0,79.6979,79.7249,79.6889,79.7159,5300.0
2014-08-08 11:00:00,88.73,88.76,88.67,88.76,7400.0,79.7069,79.7338,79.653,79.7338,7400.0
2014-08-08 11:05:00,88.77,88.82,88.75,88.78,6000.0,79.7428,79.7877,79.7249,79.7518,6000.0
2014-08-08 11:10:00,88.78,88.86,88.78,88.82,19900.0,79.7518,79.8237,79.7518,79.7877,19900.0
2014-08-08 11:15:00,88.82,88.86,88.82,88.85,3500.0,79.7877,79.8237,79.7877,79.8147,3500.0
2014-08-08 11:20:00,88.82,88.83,88.76,88.82,7300.0,79.7877,79.7967,79.7338,79.7877,7300.0
2014-08-08 11:25:00,88.82,88.89,88.82,88.87,9100.0,79.7877,79.8506,79.7877,79.8327,9100.0
2014-08-08 11:30:00,88.88,88.9,88.86,88.89,17800.0,79.8416,79.8596,79.8237,79.8506,17800.0
2014-08-08 11:35:00,88.89,88.89,88.84,88.86,6200.0,79.8506,79.8506,79.8057,79.8237,6200.0
2014-08-08 11:40:00,88.86,88.87,88.85,88.85,3900.0,79.8237,79.8327,79.8147,79.8147,3900.0
2014-08-08 11:45:00,88.84,88.84,88.8,88.82,1500.0,79.8057,79.8057,79.7698,79.7877,1500.0
2014-08-08 11:50:00,88.81,88.83,88.79,88.81,4400.0,79.7788,79.7967,79.7608,79.7788,4400.0
2014-08-08 11:55:00,88.82,88.91,88.82,88.87,9900.0,79.7877,79.8686,79.7877,79.8327,9900.0
2014-08-08 12:00:00,88.87,88.89,88.87,88.87,3800.0,79.8327,79.8506,79.8327,79.8327,3800.0
2014-08-08 12:05:00,88.88,88.9,88.82,88.83,5600.0,79.8416,79.8596,79.7877,79.7967,5600.0
2014-08-08 12:10:00,88.82,88.87,88.82,88.87,5300.0,79.7877,79.8327,79.7877,79.8327,5300.0
2014-08-08 12:15:00,88.88,88.88,88.83,88.85,12000.0,79.8416,79.8416,79.7967,79.8147,12000.0
2014-08-08 12:20:00,88.85,88.88,88.84,88.85,4400.0,79.8147,79.8416,79.8057,79.8147,4400.0
2014-08-08 12:25:00,88.83,88.84,88.77,88.78,5600.0,79.7967,79.8057,79.7428,79.7518,5600.0
2014-08-08 12:30:00,88.78,88.8,88.78,88.78,6100.0,79.7518,79.7698,79.7518,79.7518,6100.0
2014-08-08 12:35:00,88.78,88.79,88.73,88.79,15400.0,79.7518,79.7608,79.7069,79.7608,15400.0
2014-08-08 12:40:00,88.79,88.81,88.79,88.79,11100.0,79.7608,79.7788,79.7608,79.7608,11100.0
2014-08-08 12:45:00,88.78,88.79,88.76,88.78,5500.0,79.7518,79.7608,79.7338,79.7518,5500.0
2014-08-08 12:50:00,88.8,88.84,88.8,88.82,5300.0,79.7698,79.8057,79.7698,79.7877,5300.0
2014-08-08 12:55:00,88.8,88.83,88.79,88.81,3900.0,79.7698,79.7967,79.7608,79.7788,3900.0
2014-08-08 13:00:00,88.81,88.83,88.79,88.82,3000.0,79.7788,79.7967,79.7608,79.7877,3000.0
2014-08-08 13:05:00,88.84,88.89,88.82,88.87,38000.0,79.8057,79.8506,79.7877,79.8327,38000.0
2014-08-08 13:10:00,88.88,88.92,88.85,88.92,6200.0,79.8416,79.8776,79.8147,79.8776,6200.0
2014-08-08 13:15:00,88.93,89.1,88.92,89.1,22800.0,79.8866,80.0393,79.8776,80.0393,22800.0
2014-08-08 13:20:00,89.1,89.16,89.1,89.16,14600.0,80.0393,80.0932,80.0393,80.0932,14600.0
2014-08-08 13:25:00,89.15,89.29,89.15,89.23,17800.0,80.0842,80.2099,80.0842,80.156,17800.0
2014-08-08 13:30:00,89.23,89.25,89.18,89.21,12100.0,80.156,80.174,80.1111,80.1381,12100.0
2014-08-08 13:35:00,89.21,89.24,89.2,89.24,8800.0,80.1381,80.165,80.1291,80.165,8800.0
2014-08-08 13:40:00,89.25,89.32,89.25,89.29,58800.0,80.174,80.2369,80.174,80.2099,58800.0
2014-08-08 13:45:00,89.3,89.32,89.27,89.29,67500.0,80.2189,80.2369,80.192,80.2099,67500.0
2014-08-08 13:50:00,89.29,89.3,89.22,89.22,5400.0,80.2099,80.2189,80.1471,80.1471,5400.0
2014-08-08 13:55:00,89.22,89.29,89.21,89.28,5900.0,80.1471,80.2099,80.1381,80.201,5900.0
2014-08-08 14:00:00,89.29,89.31,89.26,89.28,8500.0,80.2099,80.2279,80.183,80.201,8500.0
2014-08-08 14:05:00,89.29,89.35,89.29,89.29,17200.0,80.2099,80.2638,80.2099,80.2099,17200.0
2014-08-08 14:10:00,89.29,89.29,89.23,89.26,13800.0,80.2099,80.2099,80.156,80.183,13800.0
2014-08-08 14:15:00,89.25,89.26,89.23,89.25,2400.0,80.174,80.183,80.156,80.174,2400.0
2014-08-08 14:20:00,89.27,89.29,89.23,89.29,19100.0,80.192,80.2099,80.156,80.2099,19100.0
2014-08-08 14:25:00,89.29,89.32,89.28,89.32,15200.0,80.2099,80.2369,80.201,80.2369,15200.0
2014-08-08 14:30:00,89.32,89.36,89.29,89.31,7500.0,80.2369,80.2728,80.2099,80.2279,7500.0
2014-08-08 14:35:00,89.31,89.36,89.31,89.36,3800.0,80.2279,80.2728,80.2279,80.2728,3800.0
2014-08-08 14:40:00,89.36,89.37,89.29,89.29,11900.0,80.2728,80.2818,80.2099,80.2099,11900.0
2014-08-08 14:45:00,89.31,89.34,89.3,89.33,8000.0,80.2279,80.2549,80.2189,80.2459,8000.0
2014-08-08 14:50:00,89.32,89.34,89.31,89.32,6100.0,80.2369,80.2549,80.2279,80.2369,6100.0
2014-08-08 14:55:00,89.32,89.32,89.27,89.27,6000.0,80.2369,80.2369,80.192,80.192,6000.0
2014-08-08 15:00:00,89.25,89.27,89.25,89.26,19000.0,80.174,80.192,80.174,80.183,19000.0
2014-08-08 15:05:00,89.26,89.29,89.23,89.25,9900.0,80.183,80.2099,80.156,80.174,9900.0
2014-08-08 15:10:00,89.24,89.26,89.2,89.25,11100.0,80.165,80.183,80.1291,80.174,11100.0
2014-08-08 15:15:00,89.25,89.29,89.25,89.27,8400.0,80.174,80.2099,80.174,80.192,8400.0
2014-08-08 15:20:00,89.26,89.31,89.26,89.31,3700.0,80.183,80.2279,80.183,80.2279,3700.0
2014-08-08 15:25:00,89.32,89.4,89.31,89.4,46800.0,80.2369,80.3088,80.2279,80.3088,46800.0
2014-08-08 15:30:00,89.39,89.41,89.39,89.39,7600.0,80.2998,80.3177,80.2998,80.2998,7600.0
2014-08-08 15:35:00,89.39,89.4,89.37,89.4,4300.0,80.2998,80.3088,80.2818,80.3088,4300.0
2014-08-08 15:40:00,89.4,89.44,89.39,89.43,14100.0,80.3088,80.3447,80.2998,80.3357,14100.0
2014-08-08 15:45:00,89.43,89.44,89.4,89.42,12700.0,80.3357,80.3447,80.3088,80.3267,12700.0
2014-08-08 15:50:00,89.43,89.46,89.43,89.46,11400.0,80.3357,80.3627,80.3357,80.3627,11400.0
2014-08-08 15:55:00,89.45,89.48,89.4,89.42,30400.0,80.3537,80.3806,80.3088,80.3267,30400.0
2014-08-11 09:30:00,89.78,89.84,89.76,89.78,26800.0,80.6501,80.704,80.6322,80.6501,26800.0
2014-08-11 09:35:00,89.77,89.82,89.76,89.8,8000.0,80.6411,80.6861,80.6322,80.6681,8000.0
2014-08-11 09:40:00,89.81,89.83,89.71,89.73,11600.0,80.6771,80.695,80.5872,80.6052,11600.0
2014-08-11 09:45:00,89.74,89.78,89.71,89.74,16100.0,80.6142,80.6501,80.5872,80.6142,16100.0
2014-08-11 09:50:00,89.75,89.89,89.75,89.88,19400.0,80.6232,80.7489,80.6232,80.74,19400.0
2014-08-11 09:55:00,89.89,89.95,89.88,89.92,24700.0,80.7489,80.8028,80.74,80.7759,24700.0
2014-08-11 10:00:00,89.93,89.97,89.9,89.95,31200.0,80.7849,80.8208,80.7579,80.8028,31200.0
2014-08-11 10:05:00,89.95,90.05,89.94,90.05,14300.0,80.8028,80.8927,80.7938,80.8927,14300.0
2014-08-11 10:10:00,90.05,90.07,89.99,90.0,16900.0,80.8927,80.9106,80.8388,80.8477,16900.0
2014-08-11 10:15:00,90.02,90.06,90.0,90.02,10200.0,80.8657,80.9016,80.8477,80.8657,10200.0
2014-08-11 10:20:00,90.0,90.04,89.99,90.03,16100.0,80.8477,80.8837,80.8388,80.8747,16100.0
2014-08-11 10:25:00,90.02,90.04,89.97,90.0,10100.0,80.8657,80.8837,80.8208,80.8477,10100.0
2014-08-11 10:30:00,90.0,90.01,89.96,90.0,7600.0,80.8477,80.8567,80.8118,80.8477,7600.0
2014-08-11 10:35:00,90.01,90.09,90.0,90.07,12300.0,80.8567,80.9286,80.8477,80.9106,12300.0
2014-08-11 10:40:00,90.05,90.07,90.04,90.07,4400.0,80.8927,80.9106,80.8837,80.9106,4400.0
2014-08-11 10:45:00,90.07,90.09,90.05,90.07,11500.0,80.9106,80.9286,80.8927,80.9106,11500.0
2014-08-11 10:50:00,90.07,90.09,89.97,90.04,14800.0,80.9106,80.9286,80.8208,80.8837,14800.0
2014-08-11 10:55:00,90.05,90.05,89.99,89.99,9400.0,80.8927,80.8927,80.8388,80.8388,9400.0
2014-08-11 11:00:00,89.98,90.0,89.97,89.99,6500.0,80.8298,80.8477,80.8208,80.8388,6500.0
2014-08-11 11:05:00,90.0,90.05,90.0,90.05,9000.0,80.8477,80.8927,80.8477,80.8927,9000.0
2014-08-11 11:10:00,90.05,90.11,90.05,90.09,14000.0,80.8927,80.9466,80.8927,80.9286,14000.0
2014-08-11 11:15:00,90.11,90.17,90.11,90.17,7100.0,80.9466,81.0005,80.9466,81.0005,7100.0
2014-08-11 11:20:00,90.17,90.21,90.13,90.16,14000.0,81.0005,81.0364,80.9645,80.9915,14000.0
2014-08-11 11:25:00,90.15,90.16,90.13,90.14,14000.0,80.9825,80.9915,80.9645,80.9735,14000.0
2014-08-11 11:30:00,90.15,90.16,90.13,90.14,5900.0,80.9825,80.9915,80.9645,80.9735,5900.0
2014-08-11 11:35:00,90.12,90.12,90.07,90.07,8900.0,80.9555,80.9555,80.9106,80.9106,8900.0
2014-08-11 11:40:00,90.06,90.11,90.06,90.11,7600.0,80.9016,80.9466,80.9016,80.9466,7600.0
2014-08-11 11:45:00,90.12,90.13,90.09,90.1,2400.0,80.9555,80.9645,80.9286,80.9376,2400.0
2014-08-11 11:50:00,90.12,90.13,90.09,90.11,6000.0,80.9555,80.9645,80.9286,80.9466,6000.0
2014-08-11 11:55:00,90.12,90.13,90.08,90.08,2600.0,80.9555,80.9645,80.9196,80.9196,2600.0
2014-08-11 12:00:00,90.09,90.09,90.0,90.01,5500.0,80.9286,80.9286,80.8477,80.8567,5500.0
2014-08-11 12:05:00,90.04,90.06,90.02,90.04,9100.0,80.8837,80.9016,80.8657,80.8837,9100.0
2014-08-11 12:10:00,90.03,90.05,90.0,90.02,5500.0,80.8747,80.8927,80.8477,80.8657,5500.0
2014-08-11 12:15:00,90.01,90.03,90.01,90.03,2600.0,80.8567,80.8747,80.8567,80.8747,2600.0
2014-08-11 12:20:00,90.03,90.06,90.02,90.06,5100.0,80.8747,80.9016,80.8657,80.9016,5100.0
2014-08-11 12:25:00,90.05,90.09,90.05,90.05,3600.0,80.8927,80.9286,80.8927,80.8927,3600.0
2014-08-11 12:30:00,90.05,90.07,90.03,90.05,4800.0,80.8927,80.9106,80.8747,80.8927,4800.0
2014-08-11 12:35:00,90.06,90.09,90.06,90.07,2800.0,80.9016,80.9286,80.9016,80.9106,2800.0
2014-08-11 12:40:00,90.08,90.09,90.07,90.09,8600.0,80.9196,80.9286,80.9106,80.9286,8600.0
2014-08-11 12:45:00,90.09,90.1,90.03,90.04,3100.0,80.9286,80.9376,80.8747,80.8837,3100.0
2014-08-11 12:50:00,90.04,90.06,90.04,90.05,7700.0,80.8837,80.9016,80.8837,80.8927,7700.0
2014-08-11 12:55:00,90.05,90.06,90.0,90.0,11000.0,80.8927,80.9016,80.8477,80.8477,11000.0
2014-08-11 13:00:00,89.99,90.04,89.99,90.02,10800.0,80.8388,80.8837,80.8388,80.8657,10800.0
2014-08-11 13:05:00,90.02,90.03,90.01,90.02,10500.0,80.8657,80.8747,80.8567,80.8657,10500.0
2014-08-11 13:10:00,90.03,90.05,90.03,90.04,7700.0,80.8747,80.8927,80.8747,80.8837,7700.0
2014-08-11 13:15:00,90.04,90.04,90.01,90.03,10000.0,80.8837,80.8837,80.8567,80.8747,10000.0
2014-08-11 13:20:00,90.04,90.04,90.0,90.01,9700.0,80.8837,80.8837,80.8477,80.8567,9700.0
2014-08-11 13:25:00,90.02,90.02,89.95,89.96,7300.0,80.8657,80.8657,80.8028,80.8118,7300.0
2014-08-11 13:30:00,89.97,89.98,89.95,89.98,9200.0,80.8208,80.8298,80.8028,80.8298,9200.0
2014-08-11 13:35:00,89.98,90.0,89.96,89.98,7300.0,80.8298,80.8477,80.8118,80.8298,7300.0
2014-08-11 13:40:00,89.98,90.01,89.98,89.98,8700.0,80.8298,80.8567,80.8298,80.8298,8700.0
2014-08-11 13:45:00,89.98,90.0,89.95,90.0,2200.0,80.8298,80.8477,80.8028,80.8477,2200.0
2014-08-11 13:50:00,90.01,90.01,89.9,89.9,6400.0,80.8567,80.8567,80.7579,80.7579,6400.0
2014-08-11 13:55:00,89.89,89.89,89.82,89.86,8600.0,80.7489,80.7489,80.6861,80.722,8600.0
2014-08-11 14:00:00,89.86,89.86,89.79,89.82,6200.0,80.722,80.722,80.6591,80.6861,6200.0
2014-08-11 14:05:00,89.83,89.86,89.81,89.86,10000.0,80.695,80.722,80.6771,80.722,10000.0
2014-08-11 14:10:00,89.85,89.87,89.82,89.83,9800.0,80.713,80.731,80.6861,80.695,9800.0
2014-08-11 14:15:00,89.83,89.91,89.81,89.89,15500.0,80.695,80.7669,80.6771,80.7489,15500.0
2014-08-11 14:20:00,89.89,89.9,89.87,89.9,10000.0,80.7489,80.7579,80.731,80.7579,10000.0
2014-08-11 14:25:00,89.89,89.9,89.85,89.87,3800.0,80.7489,80.7579,80.713,80.731,3800.0
2014-08-11 14:30:00,89.81,89.86,89.81,89.85,3600.0,80.6771,80.722,80.6771,80.713,3600.0
2014-08-11 14:35:00,89.86,89.89,89.85,89.87,10000.0,80.722,80.7489,80.713,80.731,10000.0
2014-08-11 14:40:00,89.88,89.89,89.85,89.87,5500.0,80.74,80.7489,80.713,80.731,5500.0
2014-08-11 14:45:00,89.91,89.92,89.9,89.91,5400.0,80.7669,80.7759,80.7579,80.7669,5400.0
2014-08-11 14:50:00,89.91,89.91,89.86,89.88,4500.0,80.7669,80.7669,80.722,80.74,4500.0
2014-08-11 14:55:00,89.88,89.9,89.87,89.87,3600.0,80.74,80.7579,80.731,80.731,3600.0
2014-08-11 15:00:00,89.87,89.92,89.87,89.92,4700.0,80.731,80.7759,80.731,80.7759,4700.0
2014-08-11 15:05:00,89.92,89.96,89.91,89.95,6700.0,80.7759,80.8118,80.7669,80.8028,6700.0
2014-08-11 15:10:00,89.95,89.96,89.94,89.96,14000.0,80.8028,80.8118,80.7938,80.8118,14000.0
2014-08-11 15:15:00,89.96,89.98,89.94,89.95,88800.0,80.8118,80.8298,80.7938,80.8028,88800.0
2014-08-11 15:20:00,89.95,89.96,89.92,89.92,16800.0,80.8028,80.8118,80.7759,80.7759,16800.0
2014-08-11 15:25:00,89.92,89.94,89.89,89.89,20300.0,80.7759,80.7938,80.7489,80.7489,20300.0
2014-08-11 15:30:00,89.89,89.92,89.89,89.92,34800.0,80.7489,80.7759,80.7489,80.7759,34800.0
2014-08-11 15:35:00,89.92,89.94,89.91,89.91,17700.0,80.7759,80.7938,80.7669,80.7669,17700.0
2014-08-11 15:40:00,89.9,89.91,89.83,89.83,24800.0,80.7579,80.7669,80.695,80.695,24800.0
2014-08-11 15:45:00,89.84,89.86,89.8,89.81,24200.0,80.704,80.722,80.6681,80.6771,24200.0
2014-08-11 15:50:00,89.82,89.9,89.82,89.88,18600.0,80.6861,80.7579,80.6861,80.74,18600.0
2014-08-11 15:55:00,89.87,89.89,89.84,89.86,89500.0,80.731,80.7489,80.704,80.722,89500.0
2014-08-12 09:30:00,89.75,89.82,89.72,89.8,20400.0,80.6232,80.6861,80.5962,80.6681,20400.0
2014-08-12 09:35:00,89.8,89.9,89.76,89.89,19300.0,80.6681,80.7579,80.6322,80.7489,19300.0
2014-08-12 09:40:00,89.9,89.96,89.89,89.9,14100.0,80.7579,80.8118,80.7489,80.7579,14100.0
2014-08-12 09:45:00,89.91,89.97,89.9,89.95,13800.0,80.7669,80.8208,80.7579,80.8028,13800.0
2014-08-12 09:50:00,89.96,89.98,89.8,89.82,17800.0,80.8118,80.8298,80.6681,80.6861,17800.0
2014-08-12 09:55:00,89.79,89.91,89.79,89.91,8400.0,80.6591,80.7669,80.6591,80.7669,8400.0
2014-08-12 10:00:00,89.92,89.92,89.84,89.89,8500.0,80.7759,80.7759,80.704,80.7489,8500.0
2014-08-12 10:05:00,89.9,89.98,89.79,89.81,26000.0,80.7579,80.8298,80.6591,80.6771,26000.0
2014-08-12 10:10:00,89.79,89.82,89.71,89.8,22600.0,80.6591,80.6861,80.5872,80.6681,22600.0
2014-08-12 10:15:00,89.81,89.85,89.76,89.85,13300.0,80.6771,80.713,80.6322,80.713,13300.0
2014-08-12 10:20:00,89.82,89.89,89.82,89.89,8100.0,80.6861,80.7489,80.6861,80.7489,8100.0
2014-08-12 10:25:00,89.86,89.87,89.8,89.87,10200.0,80.722,80.731,80.6681,80.731,10200.0
2014-08-12 10:30:00,89.86,89.86,89.74,89.79,28600.0,80.722,80.722,80.6142,80.6591,28600.0
2014-08-12 10:35:00,89.79,89.8,89.72,89.77,11500.0,80.6591,80.6681,80.5962,80.6411,11500.0
2014-08-12 10:40:00,89.76,89.82,89.69,89.69,12300.0,80.6322,80.6861,80.5693,80.5693,12300.0
2014-08-12 10:45:00,89.68,89.71,89.65,89.65,15400.0,80.5603,80.5872,80.5333,80.5333,15400.0
2014-08-12 10:50:00,89.65,89.66,89.62,89.65,4400.0,80.5333,80.5423,80.5064,80.5333,4400.0
2014-08-12 10:55:00,89.67,89.67,89.64,89.64,6000.0,80.5513,80.5513,80.5244,80.5244,6000.0
2014-08-12 11:00:00,89.65,89.65,89.47,89.48,12200.0,80.5333,80.5333,80.3716,80.3806,12200.0
2014-08-12 11:05:00,89.49,89.49,89.42,89.47,27600.0,80.3896,80.3896,80.3267,80.3716,27600.0
2014-08-12 11:10:00,89.46,89.54,89.46,89.52,22600.0,80.3627,80.4345,80.3627,80.4166,22600.0
2014-08-12 11:15:00,89.52,89.53,89.47,89.52,9400.0,80.4166,80.4255,80.3716,80.4166,9400.0
2014-08-12 11:20:00,89.54,89.55,89.51,89.52,4300.0,80.4345,80.4435,80.4076,80.4166,4300.0
2014-08-12 11:25:00,89.52,89.54,89.49,89.53,4400.0,80.4166,80.4345,80.3896,80.4255,4400.0
2014-08-12 11:30:00,89.56,89.6,89.53,89.58,3800.0,80.4525,80.4884,80.4255,80.4705,3800.0
2014-08-12 11:35:00,89.59,89.61,89.59,89.59,1500.0,80.4794,80.4974,80.4794,80.4794,1500.0
2014-08-12 11:40:00,89.59,89.59,89.56,89.57,10800.0,80.4794,80.4794,80.4525,80.4615,10800.0
2014-08-12 11:45:00,89.57,89.63,89.56,89.59,5100.0,80.4615,80.5154,80.4525,80.4794,5100.0
2014-08-12 11:50:00,89.59,89.61,89.59,89.6,7300.0,80.4794,80.4974,80.4794,80.4884,7300.0
2014-08-12 11:55:00,89.57,89.59,89.56,89.56,11900.0,80.4615,80.4794,80.4525,80.4525,11900.0
2014-08-12 12:00:00,89.55,89.55,89.49,89.54,15600.0,80.4435,80.4435,80.3896,80.4345,15600.0
2014-08-12 12:05:00,89.54,89.56,89.49,89.56,4900.0,80.4345,80.4525,80.3896,80.4525,4900.0
2014-08-12 12:10:00,89.57,89.62,89.55,89.62,13700.0,80.4615,80.5064,80.4435,80.5064,13700.0
2014-08-12 12:15:00,89.62,89.62,89.57,89.57,14900.0,80.5064,80.5064,80.4615,80.4615,14900.0
2014-08-12 12:20:00,89.58,89.58,89.53,89.57,18500.0,80.4705,80.4705,80.4255,80.4615,18500.0
2014-08-12 12:25:00,89.57,89.61,89.55,89.55,6000.0,80.4615,80.4974,80.4435,80.4435,6000.0
2014-08-12 12:30:00,89.56,89.6,89.56,89.58,3100.0,80.4525,80.4884,80.4525,80.4705,3100.0
2014-08-12 12:35:00,89.6,89.7,89.6,89.69,8900.0,80.4884,80.5783,80.4884,80.5693,8900.0
2014-08-12 12:40:00,89.68,89.76,89.67,89.71,15500.0,80.5603,80.6322,80.5513,80.5872,15500.0
2014-08-12 12:45:00,89.72,89.73,89.68,89.69,10300.0,80.5962,80.6052,80.5603,80.5693,10300.0
2014-08-12 12:50:00,89.69,89.69,89.65,89.68,6700.0,80.5693,80.5693,80.5333,80.5603,6700.0
2014-08-12 12:55:00,89.69,89.71,89.65,89.65,5500.0,80.5693,80.5872,80.5333,80.5333,5500.0
2014-08-12 13:00:00,89.66,89.67,89.66,89.66,2600.0,80.5423,80.5513,80.5423,80.5423,2600.0
2014-08-12 13:05:00,89.66,89.71,89.66,89.68,7200.0,80.5423,80.5872,80.5423,80.5603,7200.0
2014-08-12 13:10:00,89.72,89.72,89.69,89.69,5900.0,80.5962,80.5962,80.5693,80.5693,5900.0
2014-08-12 13:15:00,89.67,89.7,89.67,89.7,2300.0,80.5513,80.5783,80.5513,80.5783,2300.0
2014-08-12 13:20:00,89.7,89.7,89.61,89.61,8200.0,80.5783,80.5783,80.4974,80.4974,8200.0
2014-08-12 13:25:00,89.62,89.68,89.62,89.66,12300.0,80.5064,80.5603,80.5064,80.5423,12300.0
2014-08-12 13:30:00,89.65,89.66,89.56,89.58,9200.0,80.5333,80.5423,80.4525,80.4705,9200.0
2014-08-12 13:35:00,89.59,89.59,89.56,89.59,5600.0,80.4794,80.4794,80.4525,80.4794,5600.0
2014-08-12 13:40:00,89.58,89.6,89.57,89.57,5600.0,80.4705,80.4884,80.4615,80.4615,5600.0
2014-08-12 13:45:00,89.59,89.59,89.53,89.57,3700.0,80.4794,80.4794,80.4255,80.4615,3700.0
2014-08-12 13:50:00,89.55,89.62,89.55,89.6,5900.0,80.4435,80.5064,80.4435,80.4884,5900.0
2014-08-12 13:55:00,89.6,89.6,89.57,89.59,22000.0,80.4884,80.4884,80.4615,80.4794,22000.0
2014-08-12 14:00:00,89.59,89.59,89.54,89.55,9500.0,80.4794,80.4794,80.4345,80.4435,9500.0
2014-08-12 14:05:00,89.54,89.55,89.44,89.45,16600.0,80.4345,80.4435,80.3447,80.3537,16600.0
2014-08-12 14:10:00,89.46,89.47,89.42,89.44,12300.0,80.3627,80.3716,80.3267,80.3447,12300.0
2014-08-12 14:15:00,89.46,89.49,89.4,89.46,9700.0,80.3627,80.3896,80.3088,80.3627,9700.0
2014-08-12 14:20:00,89.48,89.48,89.41,89.45,10900.0,80.3806,80.3806,80.3177,80.3537,10900.0
2014-08-12 14:25:00,89.46,89.48,89.37,89.42,31000.0,80.3627,80.3806,80.2818,80.3267,31000.0
2014-08-12 14:30:00,89.41,89.42,89.34,89.39,23300.0,80.3177,80.3267,80.2549,80.2998,23300.0
2014-08-12 14:35:00,89.39,89.49,89.38,89.48,10600.0,80.2998,80.3896,80.2908,80.3806,10600.0
2014-08-12 14:40:00,89.47,89.52,89.45,89.49,7000.0,80.3716,80.4166,80.3537,80.3896,7000.0
2014-08-12 14:45:00,89.48,89.49,89.44,89.46,9700.0,80.3806,80.3896,80.3447,80.3627,9700.0
2014-08-12 14:50:00,89.46,89.49,89.46,89.48,9300.0,80.3627,80.3896,80.3627,80.3806,9300.0
2014-08-12 14:55:00,89.48,89.5,89.44,89.44,20300.0,80.3806,80.3986,80.3447,80.3447,20300.0
2014-08-12 15:00:00,89.45,89.48,89.45,89.48,4900.0,80.3537,80.3806,80.3537,80.3806,4900.0
2014-08-12 15:05:00,89.47,89.56,89.47,89.55,12800.0,80.3716,80.4525,80.3716,80.4435,12800.0
2014-08-12 15:10:00,89.57,89.57,89.54,89.55,16200.0,80.4615,80.4615,80.4345,80.4435,16200.0
2014-08-12 15:15:00,89.56,89.57,89.52,89.53,3900.0,80.4525,80.4615,80.4166,80.4255,3900.0
2014-08-12 15:20:00,89.53,89.56,89.51,89.56,25200.0,80.4255,80.4525,80.4076,80.4525,25200.0
2014-08-12 15:25:00,89.56,89.57,89.52,89.53,10700.0,80.4525,80.4615,80.4166,80.4255,10700.0
2014-08-12 15:30:00,89.52,89.55,89.51,89.54,5800.0,80.4166,80.4435,80.4076,80.4345,5800.0
2014-08-12 15:35:00,89.55,89.64,89.54,89.63,27200.0,80.4435,80.5244,80.4345,80.5154,27200.0
2014-08-12 15:40:00,89.64,89.71,89.63,89.7,19900.0,80.5244,80.5872,80.5154,80.5783,19900.0
2014-08-12 15:45:00,89.68,89.69,89.67,89.67,12600.0,80.5603,80.5693,80.5513,80.5513,12600.0
2014-08-12 15:50:00,89.66,89.68,89.64,89.64,13700.0,80.5423,80.5603,80.5244,80.5244,13700.0
2014-08-12 15:55:00,89.63,89.67,89.63,89.64,17200.0,80.5154,80.5513,80.5154,80.5244,17200.0
2014-08-13 09:30:00,89.99,90.05,89.81,90.0,20200.0,80.8388,80.8927,80.6771,80.8477,20200.0
2014-08-13 09:35:00,90.01,90.06,89.98,90.0,26500.0,80.8567,80.9016,80.8298,80.8477,26500.0
2014-08-13 09:40:00,90.0,90.02,89.93,89.97,16800.0,80.8477,80.8657,80.7849,80.8208,16800.0
2014-08-13 09:45:00,89.98,90.01,89.9,89.9,19500.0,80.8298,80.8567,80.7579,80.7579,19500.0
2014-08-13 09:50:00,89.91,89.94,89.89,89.9,4600.0,80.7669,80.7938,80.7489,80.7579,4600.0
2014-08-13 09:55:00,89.88,89.89,89.83,89.88,3500.0,80.74,80.7489,80.695,80.74,3500.0
2014-08-13 10:00:00,89.88,89.96,89.85,89.94,10400.0,80.74,80.8118,80.713,80.7938,10400.0
2014-08-13 10:05:00,89.95,90.02,89.92,89.97,6000.0,80.8028,80.8657,80.7759,80.8208,6000.0
2014-08-13 10:10:00,89.96,89.97,89.88,89.89,27800.0,80.8118,80.8208,80.74,80.7489,27800.0
2014-08-13 10:15:00,89.91,89.98,89.88,89.98,19800.0,80.7669,80.8298,80.74,80.8298,19800.0
2014-08-13 10:20:00,89.97,90.04,89.97,90.02,9800.0,80.8208,80.8837,80.8208,80.8657,9800.0
2014-08-13 10:25:00,90.03,90.03,89.99,90.01,3700.0,80.8747,80.8747,80.8388,80.8567,3700.0
2014-08-13 10:30:00,90.02,90.05,90.01,90.04,9300.0,80.8657,80.8927,80.8567,80.8837,9300.0
2014-08-13 10:35:00,90.05,90.11,90.03,90.11,50200.0,80.8927,80.9466,80.8747,80.9466,50200.0
2014-08-13 10:40:00,90.12,90.14,90.05,90.08,16200.0,80.9555,80.9735,80.8927,80.9196,16200.0
2014-08-13 10:45:00,90.09,90.1,90.07,90.1,3500.0,80.9286,80.9376,80.9106,80.9376,3500.0
2014-08-13 10:50:00,90.11,90.12,90.06,90.1,4500.0,80.9466,80.9555,80.9016,80.9376,4500.0
2014-08-13 10:55:00,90.11,90.15,90.1,90.14,3900.0,80.9466,80.9825,80.9376,80.9735,3900.0
2014-08-13 11:00:00,90.18,90.24,90.17,90.22,13000.0,81.0094,81.0633,81.0005,81.0454,13000.0
2014-08-13 11:05:00,90.23,90.3,90.23,90.3,18000.0,81.0544,81.1172,81.0544,81.1172,18000.0
2014-08-13 11:10:00,90.32,90.36,90.3,90.34,12700.0,81.1352,81.1711,81.1172,81.1532,12700.0
2014-08-13 11:15:00,90.34,90.34,90.29,90.31,6300.0,81.1532,81.1532,81.1083,81.1262,6300.0
2014-08-13 11:20:00,90.32,90.33,90.3,90.32,9400.0,81.1352,81.1442,81.1172,81.1352,9400.0
2014-08-13 11:25:00,90.32,90.36,90.31,90.34,19000.0,81.1352,81.1711,81.1262,81.1532,19000.0
2014-08-13 11:30:00,90.35,90.4,90.34,90.4,18800.0,81.1622,81.2071,81.1532,81.2071,18800.0
2014-08-13 11:35:00,90.4,90.42,90.36,90.37,12000.0,81.2071,81.225,81.1711,81.1801,12000.0
2014-08-13 11:40:00,90.38,90.39,90.36,90.38,15200.0,81.1891,81.1981,81.1711,81.1891,15200.0
2014-08-13 11:45:00,90.39,90.39,90.36,90.38,4100.0,81.1981,81.1981,81.1711,81.1891,4100.0
2014-08-13 11:50:00,90.38,90.4,90.34,90.34,6200.0,81.1891,81.2071,81.1532,81.1532,6200.0
2014-08-13 11:55:00,90.35,90.36,90.31,90.31,20900.0,81.1622,81.1711,81.1262,81.1262,20900.0
2014-08-13 12:00:00,90.31,90.32,90.28,90.28,53000.0,81.1262,81.1352,81.0993,81.0993,53000.0
2014-08-13 12:05:00,90.29,90.29,90.2,90.22,26600.0,81.1083,81.1083,81.0274,81.0454,26600.0
2014-08-13 12:10:00,90.21,90.26,90.21,90.26,17900.0,81.0364,81.0813,81.0364,81.0813,17900.0
2014-08-13 12:15:00,90.26,90.26,90.23,90.25,18900.0,81.0813,81.0813,81.0544,81.0723,18900.0
2014-08-13 12:20:00,90.25,90.25,90.22,90.25,8800.0,81.0723,81.0723,81.0454,81.0723,8800.0
2014-08-13 12:25:00,90.26,90.29,90.26,90.29,6900.0,81.0813,81.1083,81.0813,81.1083,6900.0
2014-08-13 12:30:00,90.28,90.29,90.26,90.29,6100.0,81.0993,81.1083,81.0813,81.1083,6100.0
2014-08-13 12:35:00,90.28,90.29,90.26,90.26,2500.0,81.0993,81.1083,81.0813,81.0813,2500.0
2014-08-13 12:40:00,90.27,90.27,90.24,90.26,3200.0,81.0903,81.0903,81.0633,81.0813,3200.0
2014-08-13 12:45:00,90.27,90.34,90.27,90.32,23700.0,81.0903,81.1532,81.0903,81.1352,23700.0
2014-08-13 12:50:00,90.32,90.32,90.29,90.29,2700.0,81.1352,81.1352,81.1083,81.1083,2700.0
2014-08-13 12:55:00,90.28,90.31,90.28,90.3,3300.0,81.0993,81.1262,81.0993,81.1172,3300.0
2014-08-13 13:00:00,90.3,90.32,90.28,90.31,3500.0,81.1172,81.1352,81.0993,81.1262,3500.0
2014-08-13 13:05:00,90.31,90.33,90.31,90.31,7300.0,81.1262,81.1442,81.1262,81.1262,7300.0
2014-08-13 13:10:00,90.33,90.33,90.31,90.31,700.0,81.1442,81.1442,81.1262,81.1262,700.0
2014-08-13 13:15:00,90.3,90.33,90.29,90.31,12100.0,81.1172,81.1442,81.1083,81.1262,12100.0
2014-08-13 13:20:00,90.3,90.32,90.3,90.32,8700.0,81.1172,81.1352,81.1172,81.1352,8700.0
2014-08-13 13:25:00,90.33,90.34,90.31,90.33,6400.0,81.1442,81.1532,81.1262,81.1442,6400.0
2014-08-13 13:30:00,90.33,90.34,90.32,90.33,7100.0,81.1442,81.1532,81.1352,81.1442,7100.0
2014-08-13 13:35:00,90.34,90.37,90.33,90.36,10800.0,81.1532,81.1801,81.1442,81.1711,10800.0
2014-08-13 13:40:00,90.37,90.38,90.36,90.37,5900.0,81.1801,81.1891,81.1711,81.1801,5900.0
2014-08-13 13:45:00,90.35,90.39,90.35,90.38,10800.0,81.1622,81.1981,81.1622,81.1891,10800.0
2014-08-13 13:50:00,90.37,90.38,90.36,90.37,7200.0,81.1801,81.1891,81.1711,81.1801,7200.0
2014-08-13 13:55:00,90.38,90.38,90.36,90.36,2700.0,81.1891,81.1891,81.1711,81.1711,2700.0
2014-08-13 14:00:00,90.35,90.37,90.34,90.34,8100.0,81.1622,81.1801,81.1532,81.1532,8100.0
2014-08-13 14:05:00,90.35,90.36,90.26,90.28,10900.0,81.1622,81.1711,81.0813,81.0993,10900.0
2014-08-13 14:10:00,90.28,90.29,90.27,90.29,13300.0,81.0993,81.1083,81.0903,81.1083,13300.0
2014-08-13 14:15:00,90.28,90.32,90.28,90.29,5000.0,81.0993,81.1352,81.0993,81.1083,5000.0
2014-08-13 14:20:00,90.28,90.29,90.25,90.27,11000.0,81.0993,81.1083,81.0723,81.0903,11000.0
2014-08-13 14:25:00,90.27,90.31,90.26,90.28,33900.0,81.0903,81.1262,81.0813,81.0993,33900.0
2014-08-13 14:30:00,90.27,90.3,90.26,90.28,9300.0,81.0903,81.1172,81.0813,81.0993,9300.0
2014-08-13 14:35:00,90.29,90.33,90.29,90.32,4800.0,81.1083,81.1442,81.1083,81.1352,4800.0
2014-08-13 14:40:00,90.31,90.32,90.31,90.31,5000.0,81.1262,81.1352,81.1262,81.1262,5000.0
2014-08-13 14:45:00,90.31,90.32,90.29,90.29,4700.0,81.1262,81.1352,81.1083,81.1083,4700.0
2014-08-13 14:50:00,90.3,90.31,90.29,90.31,16800.0,81.1172,81.1262,81.1083,81.1262,16800.0
2014-08-13 14:55:00,90.31,90.32,90.3,90.3,4300.0,81.1262,81.1352,81.1172,81.1172,4300.0
2014-08-13 15:00:00,90.3,90.31,90.25,90.28,13600.0,81.1172,81.1262,81.0723,81.0993,13600.0
2014-08-13 15:05:00,90.29,90.31,90.27,90.28,15300.0,81.1083,81.1262,81.0903,81.0993,15300.0
2014-08-13 15:10:00,90.28,90.29,90.26,90.29,9000.0,81.0993,81.1083,81.0813,81.1083,9000.0
2014-08-13 15:15:00,90.29,90.31,90.28,90.3,11700.0,81.1083,81.1262,81.0993,81.1172,11700.0
2014-08-13 15:20:00,90.29,90.33,90.29,90.33,7600.0,81.1083,81.1442,81.1083,81.1442,7600.0
2014-08-13 15:25:00,90.33,90.34,90.31,90.31,4600.0,81.1442,81.1532,81.1262,81.1262,4600.0
2014-08-13 15:30:00,90.31,90.31,90.27,90.29,10800.0,81.1262,81.1262,81.0903,81.1083,10800.0
2014-08-13 15:35:00,90.29,90.3,90.27,90.28,27600.0,81.1083,81.1172,81.0903,81.0993,27600.0
2014-08-13 15:40:00,90.29,90.33,90.28,90.32,33500.0,81.1083,81.1442,81.0993,81.1352,33500.0
2014-08-13 15:45:00,90.32,90.34,90.32,90.33,36000.0,81.1352,81.1532,81.1352,81.1442,36000.0
2014-08-13 15:50:00,90.34,90.36,90.34,90.35,23700.0,81.1532,81.1711,81.1532,81.1622,23700.0
2014-08-13 15:55:00,90.35,90.35,90.31,90.33,89900.0,81.1622,81.1622,81.1262,81.1442,89900.0
2014-08-14 09:30:00,90.42,90.58,90.42,90.53,17100.0,81.225,81.3688,81.225,81.3239,17100.0
2014-08-14 09:35:00,90.57,90.61,90.51,90.54,25700.0,81.3598,81.3957,81.3059,81.3328,25700.0
2014-08-14 09:40:00,90.54,90.55,90.46,90.49,11400.0,81.3328,81.3418,81.261,81.2879,11400.0
2014-08-14 09:45:00,90.5,90.55,90.47,90.48,30800.0,81.2969,81.3418,81.27,81.2789,30800.0
2014-08-14 09:50:00,90.5,90.53,90.45,90.46,27600.0,81.2969,81.3239,81.252,81.261,27600.0
2014-08-14 09:55:00,90.48,90.55,90.48,90.52,13600.0,81.2789,81.3418,81.2789,81.3149,13600.0
2014-08-14 10:00:00,90.54,90.55,90.46,90.49,12200.0,81.3328,81.3418,81.261,81.2879,12200.0
2014-08-14 10:05:00,90.5,90.5,90.42,90.44,6700.0,81.2969,81.2969,81.225,81.243,6700.0
2014-08-14 10:10:00,90.43,90.49,90.42,90.46,6100.0,81.234,81.2879,81.225,81.261,6100.0
2014-08-14 10:15:00,90.47,90.53,90.47,90.51,2200.0,81.27,81.3239,81.27,81.3059,2200.0
2014-08-14 10:20:00,90.53,90.56,90.53,90.54,4400.0,81.3239,81.3508,81.3239,81.3328,4400.0
2014-08-14 10:25:00,90.55,90.57,90.52,90.57,6700.0,81.3418,81.3598,81.3149,81.3598,6700.0
2014-08-14 10:30:00,90.58,90.61,90.58,90.58,4500.0,81.3688,81.3957,81.3688,81.3688,4500.0
2014-08-14 10:35:00,90.59,90.59,90.55,90.55,4600.0,81.3777,81.3777,81.3418,81.3418,4600.0
2014-08-14 10:40:00,90.56,90.6,90.56,90.6,3400.0,81.3508,81.3867,81.3508,81.3867,3400.0
2014-08-14 10:45:00,90.61,90.63,90.6,90.61,5900.0,81.3957,81.4137,81.3867,81.3957,5900.0
2014-08-14 10:50:00,90.6,90.61,90.56,90.56,4400.0,81.3867,81.3957,81.3508,81.3508,4400.0
2014-08-14 10:55:00,90.58,90.58,90.54,90.56,8400.0,81.3688,81.3688,81.3328,81.3508,8400.0
2014-08-14 11:00:00,90.56,90.59,90.56,90.59,20500.0,81.3508,81.3777,81.3508,81.3777,20500.0
2014-08-14 11:05:00,90.59,90.61,90.59,90.61,13200.0,81.3777,81.3957,81.3777,81.3957,13200.0
2014-08-14 11:10:00,90.62,90.63,90.61,90.61,3300.0,81.4047,81.4137,81.3957,81.3957,3300.0
2014-08-14 11:15:00,90.63,90.65,90.62,90.65,4100.0,81.4137,81.4316,81.4047,81.4316,4100.0
2014-08-14 11:20:00,90.64,90.68,90.63,90.66,15300.0,81.4227,81.4586,81.4137,81.4406,15300.0
2014-08-14 11:25:00,90.66,90.66,90.62,90.62,14600.0,81.4406,81.4406,81.4047,81.4047,14600.0
2014-08-14 11:30:00,90.63,90.65,90.6,90.61,51600.0,81.4137,81.4316,81.3867,81.3957,51600.0
2014-08-14 11:35:00,90.61,90.61,90.57,90.57,55300.0,81.3957,81.3957,81.3598,81.3598,55300.0
2014-08-14 11:40:00,90.57,90.58,90.57,90.57,4900.0,81.3598,81.3688,81.3598,81.3598,4900.0
2014-08-14 11:45:00,90.58,90.61,90.58,90.61,8700.0,81.3688,81.3957,81.3688,81.3957,8700.0
2014-08-14 11:50:00,90.59,90.6,90.58,90.59,2300.0,81.3777,81.3867,81.3688,81.3777,2300.0
2014-08-14 11:55:00,90.61,90.64,90.6,90.64,3200.0,81.3957,81.4227,81.3867,81.4227,3200.0
2014-08-14 12:00:00,90.65,90.66,90.62,90.65,6900.0,81.4316,81.4406,81.4047,81.4316,6900.0
2014-08-14 12:05:00,90.65,90.66,90.64,90.64,10700.0,81.4316,81.4406,81.4227,81.4227,10700.0
2014-08-14 12:10:00,90.64,90.65,90.63,90.64,4900.0,81.4227,81.4316,81.4137,81.4227,4900.0
2014-08-14 12:15:00,90.64,90.64,90.63,90.63,8600.0,81.4227,81.4227,81.4137,81.4137,8600.0
2014-08-14 12:20:00,90.62,90.63,90.61,90.62,19300.0,81.4047,81.4137,81.3957,81.4047,19300.0
2014-08-14 12:25:00,90.61,90.63,90.6,90.62,39400.0,81.3957,81.4137,81.3867,81.4047,39400.0
2014-08-14 12:30:00,90.62,90.64,90.62,90.62,3000.0,81.4047,81.4227,81.4047,81.4047,3000.0
2014-08-14 12:35:00,90.63,90.64,90.61,90.63,21400.0,81.4137,81.4227,81.3957,81.4137,21400.0
2014-08-14 12:40:00,90.63,90.65,90.63,90.63,2400.0,81.4137,81.4316,81.4137,81.4137,2400.0
2014-08-14 12:45:00,90.63,90.64,90.63,90.63,21500.0,81.4137,81.4227,81.4137,81.4137,21500.0
2014-08-14 12:50:00,90.64,90.67,90.63,90.67,19000.0,81.4227,81.4496,81.4137,81.4496,19000.0
2014-08-14 12:55:00,90.66,90.67,90.64,90.66,87000.0,81.4406,81.4496,81.4227,81.4406,87000.0
2014-08-14 13:00:00,90.66,90.67,90.63,90.65,35500.0,81.4406,81.4496,81.4137,81.4316,35500.0
2014-08-14 13:05:00,90.65,90.66,90.62,90.64,11500.0,81.4316,81.4406,81.4047,81.4227,11500.0
2014-08-14 13:10:00,90.65,90.71,90.65,90.71,17400.0,81.4316,81.4855,81.4316,81.4855,17400.0
2014-08-14 13:15:00,90.71,90.75,90.71,90.73,17100.0,81.4855,81.5215,81.4855,81.5035,17100.0
2014-08-14 13:20:00,90.73,90.74,90.7,90.71,3200.0,81.5035,81.5125,81.4766,81.4855,3200.0
2014-08-14 13:25:00,90.7,90.71,90.68,90.68,13600.0,81.4766,81.4855,81.4586,81.4586,13600.0
2014-08-14 13:30:00,90.69,90.69,90.66,90.68,6400.0,81.4676,81.4676,81.4406,81.4586,6400.0
2014-08-14 13:35:00,90.67,90.67,90.66,90.66,6800.0,81.4496,81.4496,81.4406,81.4406,6800.0
2014-08-14 13:40:00,90.66,90.67,90.63,90.64,14200.0,81.4406,81.4496,81.4137,81.4227,14200.0
2014-08-14 13:45:00,90.65,90.65,90.62,90.64,11700.0,81.4316,81.4316,81.4047,81.4227,11700.0
2014-08-14 13:50:00,90.64,90.65,90.62,90.64,13500.0,81.4227,81.4316,81.4047,81.4227,13500.0
2014-08-14 13:55:00,90.65,90.65,90.63,90.64,1500.0,81.4316,81.4316,81.4137,81.4227,1500.0
2014-08-14 14:00:00,90.65,90.66,90.63,90.63,21900.0,81.4316,81.4406,81.4137,81.4137,21900.0
2014-08-14 14:05:00,90.64,90.65,90.62,90.65,12000.0,81.4227,81.4316,81.4047,81.4316,12000.0
2014-08-14 14:10:00,90.65,90.66,90.64,90.65,30400.0,81.4316,81.4406,81.4227,81.4316,30400.0
2014-08-14 14:15:00,90.64,90.65,90.62,90.64,60000.0,81.4227,81.4316,81.4047,81.4227,60000.0
2014-08-14 14:20:00,90.64,90.66,90.62,90.64,28100.0,81.4227,81.4406,81.4047,81.4227,28100.0
2014-08-14 14:25:00,90.64,90.67,90.64,90.66,7400.0,81.4227,81.4496,81.4227,81.4406,7400.0
2014-08-14 14:30:00,90.67,90.69,90.67,90.69,12800.0,81.4496,81.4676,81.4496,81.4676,12800.0
2014-08-14 14:35:00,90.69,90.71,90.67,90.67,12500.0,81.4676,81.4855,81.4496,81.4496,12500.0
2014-08-14 14:40:00,90.68,90.69,90.67,90.67,12400.0,81.4586,81.4676,81.4496,81.4496,12400.0
2014-08-14 14:45:00,90.68,90.69,90.67,90.67,39000.0,81.4586,81.4676,81.4496,81.4496,39000.0
2014-08-14 14:50:00,90.67,90.69,90.67,90.69,11200.0,81.4496,81.4676,81.4496,81.4676,11200.0
2014-08-14 14:55:00,90.69,90.69,90.68,90.69,5900.0,81.4676,81.4676,81.4586,81.4676,5900.0
2014-08-14 15:00:00,90.69,90.7,90.69,90.7,18400.0,81.4676,81.4766,81.4676,81.4766,18400.0
2014-08-14 15:05:00,90.7,90.72,90.69,90.71,11700.0,81.4766,81.4945,81.4676,81.4855,11700.0
2014-08-14 15:10:00,90.71,90.72,90.69,90.7,3900.0,81.4855,81.4945,81.4676,81.4766,3900.0
2014-08-14 15:15:00,90.71,90.72,90.69,90.71,8600.0,81.4855,81.4945,81.4676,81.4855,8600.0
2014-08-14 15:20:00,90.7,90.73,90.7,90.71,6400.0,81.4766,81.5035,81.4766,81.4855,6400.0
2014-08-14 15:25:00,90.71,90.73,90.7,90.71,9800.0,81.4855,81.5035,81.4766,81.4855,9800.0
2014-08-14 15:30:00,90.72,90.75,90.72,90.73,42100.0,81.4945,81.5215,81.4945,81.5035,42100.0
2014-08-14 15:35:00,90.73,90.73,90.71,90.71,64600.0,81.5035,81.5035,81.4855,81.4855,64600.0
2014-08-14 15:40:00,90.71,90.73,90.71,90.71,13600.0,81.4855,81.5035,81.4855,81.4855,13600.0
2014-08-14 15:45:00,90.71,90.72,90.71,90.72,21800.0,81.4855,81.4945,81.4855,81.4945,21800.0
2014-08-14 15:50:00,90.72,90.73,90.72,90.73,22800.0,81.4945,81.5035,81.4945,81.5035,22800.0
2014-08-14 15:55:00,90.73,90.78,90.73,90.77,93500.0,81.5035,81.5484,81.5035,81.5394,93500.0
2014-08-15 09:30:00,91.18,91.24,91.16,91.16,41100.0,81.9078,81.9616,81.8898,81.8898,41100.0
2014-08-15 09:35:00,91.15,91.19,91.12,91.12,21300.0,81.8808,81.9167,81.8539,81.8539,21300.0
2014-08-15 09:40:00,91.11,91.15,91.08,91.09,68500.0,81.8449,81.8808,81.8179,81.8269,68500.0
2014-08-15 09:45:00,91.09,91.14,91.08,91.11,511900.0,81.8269,81.8718,81.8179,81.8449,511900.0
2014-08-15 09:50:00,91.11,91.2,91.11,91.2,505200.0,81.8449,81.9257,81.8449,81.9257,505200.0
2014-08-15 09:55:00,91.19,91.21,91.15,91.18,102200.0,81.9167,81.9347,81.8808,81.9078,102200.0
2014-08-15 10:00:00,91.19,91.27,91.18,91.24,5800.0,81.9167,81.9886,81.9078,81.9616,5800.0
2014-08-15 10:05:00,91.24,91.29,91.23,91.24,509400.0,81.9616,82.0066,81.9527,81.9616,509400.0
2014-08-15 10:10:00,91.24,91.28,91.23,91.24,6700.0,81.9616,81.9976,81.9527,81.9616,6700.0
2014-08-15 10:15:00,91.21,91.24,91.18,91.23,46200.0,81.9347,81.9616,81.9078,81.9527,46200.0
2014-08-15 10:20:00,91.23,91.24,91.19,91.23,9200.0,81.9527,81.9616,81.9167,81.9527,9200.0
2014-08-15 10:25:00,91.23,91.25,91.21,91.23,14500.0,81.9527,81.9706,81.9347,81.9527,14500.0
2014-08-15 10:30:00,91.23,91.28,91.23,91.24,12400.0,81.9527,81.9976,81.9527,81.9616,12400.0
2014-08-15 10:35:00,91.23,91.25,91.23,91.24,13900.0,81.9527,81.9706,81.9527,81.9616,13900.0
2014-08-15 10:40:00,91.22,91.22,90.96,90.98,57200.0,81.9437,81.9437,81.7101,81.7281,57200.0
2014-08-15 10:45:00,91.01,91.02,90.85,90.93,59800.0,81.755,81.764,81.6113,81.6832,59800.0
2014-08-15 10:50:00,90.9,90.93,90.64,90.68,73500.0,81.6562,81.6832,81.4227,81.4586,73500.0
2014-08-15 10:55:00,90.69,90.7,90.42,90.69,110100.0,81.4676,81.4766,81.225,81.4676,110100.0
2014-08-15 11:00:00,90.68,90.76,90.63,90.64,56900.0,81.4586,81.5305,81.4137,81.4227,56900.0
2014-08-15 11:05:00,90.65,90.73,90.58,90.7,52300.0,81.4316,81.5035,81.3688,81.4766,52300.0
2014-08-15 11:10:00,90.7,90.86,90.69,90.78,24200.0,81.4766,81.6203,81.4676,81.5484,24200.0
2014-08-15 11:15:00,90.79,90.85,90.73,90.74,20400.0,81.5574,81.6113,81.5035,81.5125,20400.0
2014-08-15 11:20:00,90.73,90.73,90.61,90.65,39900.0,81.5035,81.5035,81.3957,81.4316,39900.0
2014-08-15 11:25:00,90.66,90.67,90.58,90.59,32700.0,81.4406,81.4496,81.3688,81.3777,32700.0
2014-08-15 11:30:00,90.6,90.64,90.52,90.52,24000.0,81.3867,81.4227,81.3149,81.3149,24000.0
2014-08-15 11:35:00,90.53,90.62,90.52,90.62,20200.0,81.3239,81.4047,81.3149,81.4047,20200.0
2014-08-15 11:40:00,90.64,90.65,90.59,90.65,11300.0,81.4227,81.4316,81.3777,81.4316,11300.0
2014-08-15 11:45:00,90.65,90.66,90.56,90.57,14800.0,81.4316,81.4406,81.3508,81.3598,14800.0
2014-08-15 11:50:00,90.57,90.57,90.29,90.31,24400.0,81.3598,81.3598,81.1083,81.1262,24400.0
2014-08-15 11:55:00,90.31,90.39,90.23,90.38,21900.0,81.1262,81.1981,81.0544,81.1891,21900.0
2014-08-15 12:00:00,90.34,90.4,90.28,90.39,23700.0,81.1532,81.2071,81.0993,81.1981,23700.0
2014-08-15 12:05:00,90.4,90.51,90.39,90.5,24000.0,81.2071,81.3059,81.1981,81.2969,24000.0
2014-08-15 12:10:00,90.47,90.52,90.44,90.45,11500.0,81.27,81.3149,81.243,81.252,11500.0
2014-08-15 12:15:00,90.45,90.48,90.37,90.45,35600.0,81.252,81.2789,81.1801,81.252,35600.0
2014-08-15 12:20:00,90.44,90.49,90.35,90.49,13000.0,81.243,81.2879,81.1622,81.2879,13000.0
2014-08-15 12:25:00,90.49,90.58,90.48,90.56,10900.0,81.2879,81.3688,81.2789,81.3508,10900.0
2014-08-15 12:30:00,90.56,90.6,90.48,90.52,11500.0,81.3508,81.3867,81.2789,81.3149,11500.0
2014-08-15 12:35:00,90.52,90.61,90.5,90.61,7400.0,81.3149,81.3957,81.2969,81.3957,7400.0
2014-08-15 12:40:00,90.61,90.7,90.61,90.7,4200.0,81.3957,81.4766,81.3957,81.4766,4200.0
2014-08-15 12:45:00,90.68,90.68,90.6,90.61,11800.0,81.4586,81.4586,81.3867,81.3957,11800.0
2014-08-15 12:50:00,90.61,90.63,90.56,90.62,5500.0,81.3957,81.4137,81.3508,81.4047,5500.0
2014-08-15 12:55:00,90.61,90.65,90.58,90.59,8700.0,81.3957,81.4316,81.3688,81.3777,8700.0
2014-08-15 13:00:00,90.56,90.58,90.48,90.49,30300.0,81.3508,81.3688,81.2789,81.2879,30300.0
2014-08-15 13:05:00,90.49,90.62,90.49,90.61,52200.0,81.2879,81.4047,81.2879,81.3957,52200.0
2014-08-15 13:10:00,90.6,90.64,90.6,90.62,11800.0,81.3867,81.4227,81.3867,81.4047,11800.0
2014-08-15 13:15:00,90.63,90.64,90.59,90.62,11900.0,81.4137,81.4227,81.3777,81.4047,11900.0
2014-08-15 13:20:00,90.62,90.63,90.58,90.62,64000.0,81.4047,81.4137,81.3688,81.4047,64000.0
2014-08-15 13:25:00,90.61,90.64,90.6,90.64,113300.0,81.3957,81.4227,81.3867,81.4227,113300.0
2014-08-15 13:30:00,90.64,90.64,90.59,90.6,97500.0,81.4227,81.4227,81.3777,81.3867,97500.0
2014-08-15 13:35:00,90.6,90.61,90.55,90.57,27400.0,81.3867,81.3957,81.3418,81.3598,27400.0
2014-08-15 13:40:00,90.58,90.65,90.58,90.63,10500.0,81.3688,81.4316,81.3688,81.4137,10500.0
2014-08-15 13:45:00,90.62,90.63,90.58,90.58,15900.0,81.4047,81.4137,81.3688,81.3688,15900.0
2014-08-15 13:50:00,90.58,90.62,90.51,90.53,22100.0,81.3688,81.4047,81.3059,81.3239,22100.0
2014-08-15 13:55:00,90.53,90.54,90.5,90.53,10300.0,81.3239,81.3328,81.2969,81.3239,10300.0
2014-08-15 14:00:00,90.54,90.58,90.53,90.55,21300.0,81.3328,81.3688,81.3239,81.3418,21300.0
2014-08-15 14:05:00,90.56,90.6,90.56,90.59,9800.0,81.3508,81.3867,81.3508,81.3777,9800.0
2014-08-15 14:10:00,90.57,90.64,90.57,90.61,25700.0,81.3598,81.4227,81.3598,81.3957,25700.0
2014-08-15 14:15:00,90.6,90.64,90.59,90.63,11000.0,81.3867,81.4227,81.3777,81.4137,11000.0
2014-08-15 14:20:00,90.62,90.73,90.61,90.73,23200.0,81.4047,81.5035,81.3957,81.5035,23200.0
2014-08-15 14:25:00,90.74,90.83,90.74,90.83,22600.0,81.5125,81.5933,81.5125,81.5933,22600.0
2014-08-15 14:30:00,90.83,90.87,90.78,90.78,22000.0,81.5933,81.6293,81.5484,81.5484,22000.0
2014-08-15 14:35:00,90.78,90.83,90.78,90.81,25700.0,81.5484,81.5933,81.5484,81.5754,25700.0
2014-08-15 14:40:00,90.82,90.91,90.82,90.88,54300.0,81.5844,81.6652,81.5844,81.6383,54300.0
2014-08-15 14:45:00,90.89,90.9,90.88,90.88,71700.0,81.6472,81.6562,81.6383,81.6383,71700.0
2014-08-15 14:50:00,90.89,90.89,90.83,90.84,45000.0,81.6472,81.6472,81.5933,81.6023,45000.0
2014-08-15 14:55:00,90.84,90.85,90.81,90.82,18100.0,81.6023,81.6113,81.5754,81.5844,18100.0
2014-08-15 15:00:00,90.81,90.84,90.77,90.78,17100.0,81.5754,81.6023,81.5394,81.5484,17100.0
2014-08-15 15:05:00,90.78,90.83,90.74,90.82,42000.0,81.5484,81.5933,81.5125,81.5844,42000.0
2014-08-15 15:10:00,90.82,90.82,90.79,90.8,8300.0,81.5844,81.5844,81.5574,81.5664,8300.0
2014-08-15 15:15:00,90.8,90.81,90.78,90.8,29500.0,81.5664,81.5754,81.5484,81.5664,29500.0
2014-08-15 15:20:00,90.79,90.8,90.74,90.75,27600.0,81.5574,81.5664,81.5125,81.5215,27600.0
2014-08-15 15:25:00,90.77,90.8,90.76,90.77,32800.0,81.5394,81.5664,81.5305,81.5394,32800.0
2014-08-15 15:30:00,90.77,90.85,90.76,90.83,33600.0,81.5394,81.6113,81.5305,81.5933,33600.0
2014-08-15 15:35:00,90.84,90.89,90.83,90.83,41300.0,81.6023,81.6472,81.5933,81.5933,41300.0
2014-08-15 15:40:00,90.84,90.87,90.84,90.86,12400.0,81.6023,81.6293,81.6023,81.6203,12400.0
2014-08-15 15:45:00,90.86,90.87,90.84,90.85,11900.0,81.6203,81.6293,81.6023,81.6113,11900.0
2014-08-15 15:50:00,90.85,90.96,90.85,90.95,69400.0,81.6113,81.7101,81.6113,81.7011,69400.0
2014-08-15 15:55:00,90.96,90.96,90.92,90.94,35500.0,81.7101,81.7101,81.6742,81.6922,35500.0
2014-08-18 09:30:00,91.47,91.59,91.46,91.5,37200.0,82.1683,82.2761,82.1593,82.1952,37200.0
2014-08-18 09:35:00,91.5,91.52,91.47,91.5,22200.0,82.1952,82.2132,82.1683,82.1952,22200.0
2014-08-18 09:40:00,91.5,91.5,91.46,91.48,17800.0,82.1952,82.1952,82.1593,82.1772,17800.0
2014-08-18 09:45:00,91.47,91.51,91.43,91.45,16800.0,82.1683,82.2042,82.1323,82.1503,16800.0
2014-08-18 09:50:00,91.5,91.61,91.5,91.61,2800.0,82.1952,82.294,82.1952,82.294,2800.0
2014-08-18 09:55:00,91.62,91.65,91.61,91.65,8100.0,82.303,82.33,82.294,82.33,8100.0
2014-08-18 10:00:00,91.67,91.67,91.63,91.63,27000.0,82.3479,82.3479,82.312,82.312,27000.0
2014-08-18 10:05:00,91.62,91.62,91.59,91.62,12600.0,82.303,82.303,82.2761,82.303,12600.0
2014-08-18 10:10:00,91.62,91.64,91.61,91.64,6200.0,82.303,82.321,82.294,82.321,6200.0
2014-08-18 10:15:00,91.65,91.69,91.64,91.67,7200.0,82.33,82.3659,82.321,82.3479,7200.0
2014-08-18 10:20:00,91.66,91.66,91.64,91.66,6600.0,82.3389,82.3389,82.321,82.3389,6600.0
2014-08-18 10:25:00,91.66,91.68,91.63,91.63,7000.0,82.3389,82.3569,82.312,82.312,7000.0
2014-08-18 10:30:00,91.64,91.64,91.61,91.63,5500.0,82.321,82.321,82.294,82.312,5500.0
2014-08-18 10:35:00,91.63,91.72,91.63,91.71,5500.0,82.312,82.3928,82.312,82.3839,5500.0
2014-08-18 10:40:00,91.73,91.74,91.7,91.71,4400.0,82.4018,82.4108,82.3749,82.3839,4400.0
2014-08-18 10:45:00,91.74,91.74,91.72,91.72,1500.0,82.4108,82.4108,82.3928,82.3928,1500.0
2014-08-18 10:50:00,91.72,91.75,91.71,91.74,5400.0,82.3928,82.4198,82.3839,82.4108,5400.0
2014-08-18 10:55:00,91.74,91.79,91.74,91.76,6200.0,82.4108,82.4557,82.4108,82.4288,6200.0
2014-08-18 11:00:00,91.77,91.77,91.72,91.72,10700.0,82.4378,82.4378,82.3928,82.3928,10700.0
2014-08-18 11:05:00,91.72,91.73,91.71,91.71,6500.0,82.3928,82.4018,82.3839,82.3839,6500.0
2014-08-18 11:10:00,91.72,91.75,91.72,91.75,16100.0,82.3928,82.4198,82.3928,82.4198,16100.0
2014-08-18 11:15:00,91.74,91.74,91.72,91.72,1100.0,82.4108,82.4108,82.3928,82.3928,1100.0
2014-08-18 11:20:00,91.72,91.76,91.72,91.76,7700.0,82.3928,82.4288,82.3928,82.4288,7700.0
2014-08-18 11:25:00,91.75,91.77,91.75,91.75,16300.0,82.4198,82.4378,82.4198,82.4198,16300.0
2014-08-18 11:30:00,91.77,91.78,91.71,91.72,5700.0,82.4378,82.4467,82.3839,82.3928,5700.0
2014-08-18 11:35:00,91.72,91.73,91.72,91.73,2200.0,82.3928,82.4018,82.3928,82.4018,2200.0
2014-08-18 11:40:00,91.74,91.75,91.72,91.73,1900.0,82.4108,82.4198,82.3928,82.4018,1900.0
2014-08-18 11:45:00,91.73,91.73,91.7,91.7,2200.0,82.4018,82.4018,82.3749,82.3749,2200.0
2014-08-18 11:50:00,91.72,91.75,91.7,91.75,27000.0,82.3928,82.4198,82.3749,82.4198,27000.0
2014-08-18 11:55:00,91.74,91.76,91.74,91.75,6500.0,82.4108,82.4288,82.4108,82.4198,6500.0
2014-08-18 12:00:00,91.75,91.79,91.75,91.79,5600.0,82.4198,82.4557,82.4198,82.4557,5600.0
2014-08-18 12:05:00,91.79,91.83,91.79,91.81,37900.0,82.4557,82.4917,82.4557,82.4737,37900.0
2014-08-18 12:10:00,91.83,91.83,91.8,91.8,10000.0,82.4917,82.4917,82.4647,82.4647,10000.0
2014-08-18 12:15:00,91.79,91.82,91.78,91.82,6900.0,82.4557,82.4827,82.4467,82.4827,6900.0
2014-08-18 12:20:00,91.82,91.82,91.8,91.8,2600.0,82.4827,82.4827,82.4647,82.4647,2600.0
2014-08-18 12:25:00,91.8,91.82,91.78,91.78,17600.0,82.4647,82.4827,82.4467,82.4467,17600.0
2014-08-18 12:30:00,91.79,91.79,91.77,91.77,16600.0,82.4557,82.4557,82.4378,82.4378,16600.0
2014-08-18 12:35:00,91.79,91.81,91.79,91.79,6900.0,82.4557,82.4737,82.4557,82.4557,6900.0
2014-08-18 12:40:00,91.79,91.79,91.77,91.78,4400.0,82.4557,82.4557,82.4378,82.4467,4400.0
2014-08-18 12:45:00,91.76,91.77,91.75,91.75,4300.0,82.4288,82.4378,82.4198,82.4198,4300.0
2014-08-18 12:50:00,91.75,91.77,91.75,91.77,12800.0,82.4198,82.4378,82.4198,82.4378,12800.0
2014-08-18 12:55:00,91.77,91.77,91.73,91.73,41800.0,82.4378,82.4378,82.4018,82.4018,41800.0
2014-08-18 13:00:00,91.73,91.74,91.71,91.72,39700.0,82.4018,82.4108,82.3839,82.3928,39700.0
2014-08-18 13:05:00,91.71,91.72,91.7,91.72,31100.0,82.3839,82.3928,82.3749,82.3928,31100.0
2014-08-18 13:10:00,91.73,91.74,91.71,91.72,9300.0,82.4018,82.4108,82.3839,82.3928,9300.0
2014-08-18 13:15:00,91.72,91.72,91.68,91.7,6200.0,82.3928,82.3928,82.3569,82.3749,6200.0
2014-08-18 13:20:00,91.71,91.72,91.7,91.71,8500.0,82.3839,82.3928,82.3749,82.3839,8500.0
2014-08-18 13:25:00,91.7,91.72,91.69,91.72,4700.0,82.3749,82.3928,82.3659,82.3928,4700.0
2014-08-18 13:30:00,91.71,91.75,91.71,91.74,9100.0,82.3839,82.4198,82.3839,82.4108,9100.0
2014-08-18 13:35:00,91.75,91.75,91.73,91.73,4100.0,82.4198,82.4198,82.4018,82.4018,4100.0
2014-08-18 13:40:00,91.74,91.75,91.73,91.73,15400.0,82.4108,82.4198,82.4018,82.4018,15400.0
2014-08-18 13:45:00,91.74,91.75,91.73,91.75,2300.0,82.4108,82.4198,82.4018,82.4198,2300.0
2014-08-18 13:50:00,91.75,91.77,91.74,91.74,6100.0,82.4198,82.4378,82.4108,82.4108,6100.0
2014-08-18 13:55:00,91.74,91.75,91.72,91.74,6500.0,82.4108,82.4198,82.3928,82.4108,6500.0
2014-08-18 14:00:00,91.74,91.75,91.73,91.73,3200.0,82.4108,82.4198,82.4018,82.4018,3200.0
2014-08-18 14:05:00,91.74,91.74,91.72,91.73,5100.0,82.4108,82.4108,82.3928,82.4018,5100.0
2014-08-18 14:10:00,91.73,91.75,91.72,91.74,4600.0,82.4018,82.4198,82.3928,82.4108,4600.0
2014-08-18 14:15:00,91.72,91.72,91.71,91.72,2500.0,82.3928,82.3928,82.3839,82.3928,2500.0
2014-08-18 14:20:00,91.72,91.73,91.7,91.73,11300.0,82.3928,82.4018,82.3749,82.4018,11300.0
2014-08-18 14:25:00,91.74,91.76,91.72,91.73,13200.0,82.4108,82.4288,82.3928,82.4018,13200.0
2014-08-18 14:30:00,91.73,91.75,91.73,91.73,38100.0,82.4018,82.4198,82.4018,82.4018,38100.0
2014-08-18 14:35:00,91.74,91.74,91.71,91.71,23700.0,82.4108,82.4108,82.3839,82.3839,23700.0
2014-08-18 14:40:00,91.7,91.73,91.7,91.72,21900.0,82.3749,82.4018,82.3749,82.3928,21900.0
2014-08-18 14:45:00,91.73,91.73,91.68,91.69,15200.0,82.4018,82.4018,82.3569,82.3659,15200.0
2014-08-18 14:50:00,91.69,91.72,91.69,91.7,35600.0,82.3659,82.3928,82.3659,82.3749,35600.0
2014-08-18 14:55:00,91.7,91.72,91.7,91.72,589100.0,82.3749,82.3928,82.3749,82.3928,589100.0
2014-08-18 15:00:00,91.73,91.74,91.73,91.74,5500.0,82.4018,82.4108,82.4018,82.4108,5500.0
2014-08-18 15:05:00,91.73,91.75,91.73,91.74,7800.0,82.4018,82.4198,82.4018,82.4108,7800.0
2014-08-18 15:10:00,91.75,91.75,91.73,91.75,6900.0,82.4198,82.4198,82.4018,82.4198,6900.0
2014-08-18 15:15:00,91.74,91.74,91.71,91.73,9600.0,82.4108,82.4108,82.3839,82.4018,9600.0
2014-08-18 15:20:00,91.73,91.73,91.7,91.71,11200.0,82.4018,82.4018,82.3749,82.3839,11200.0
2014-08-18 15:25:00,91.7,91.71,91.68,91.69,11800.0,82.3749,82.3839,82.3569,82.3659,11800.0
2014-08-18 15:30:00,91.69,91.69,91.67,91.68,11900.0,82.3659,82.3659,82.3479,82.3569,11900.0
2014-08-18 15:35:00,91.68,91.69,91.68,91.68,4700.0,82.3569,82.3659,82.3569,82.3569,4700.0
2014-08-18 15:40:00,91.69,91.71,91.68,91.71,13300.0,82.3659,82.3839,82.3569,82.3839,13300.0
2014-08-18 15:45:00,91.71,91.74,91.71,91.72,14500.0,82.3839,82.4108,82.3839,82.3928,14500.0
2014-08-18 15:50:00,91.73,91.77,91.73,91.75,16700.0,82.4018,82.4378,82.4018,82.4198,16700.0
2014-08-18 15:55:00,91.75,91.79,91.75,91.78,25300.0,82.4198,82.4557,82.4198,82.4467,25300.0
2014-08-19 09:30:00,91.94,92.09,91.94,92.03,53200.0,82.5905,82.7252,82.5905,82.6713,53200.0
2014-08-19 09:35:00,92.05,92.07,92.0,92.02,30000.0,82.6893,82.7072,82.6444,82.6623,30000.0
2014-08-19 09:40:00,92.02,92.06,92.0,92.01,25100.0,82.6623,82.6983,82.6444,82.6533,25100.0
2014-08-19 09:45:00,92.03,92.06,91.98,92.06,12800.0,82.6713,82.6983,82.6264,82.6983,12800.0
2014-08-19 09:50:00,92.07,92.1,92.07,92.09,8400.0,82.7072,82.7342,82.7072,82.7252,8400.0
2014-08-19 09:55:00,92.09,92.14,92.09,92.13,5800.0,82.7252,82.7701,82.7252,82.7611,5800.0
2014-08-19 10:00:00,92.12,92.14,92.1,92.12,5500.0,82.7522,82.7701,82.7342,82.7522,5500.0
2014-08-19 10:05:00,92.12,92.12,92.07,92.1,5900.0,82.7522,82.7522,82.7072,82.7342,5900.0
2014-08-19 10:10:00,92.1,92.14,92.1,92.11,7700.0,82.7342,82.7701,82.7342,82.7432,7700.0
2014-08-19 10:15:00,92.14,92.14,92.07,92.09,4800.0,82.7701,82.7701,82.7072,82.7252,4800.0
2014-08-19 10:20:00,92.12,92.15,92.11,92.15,6800.0,82.7522,82.7791,82.7432,82.7791,6800.0
2014-08-19 10:25:00,92.14,92.14,92.1,92.1,2100.0,82.7701,82.7701,82.7342,82.7342,2100.0
2014-08-19 10:30:00,92.1,92.12,92.05,92.06,14300.0,82.7342,82.7522,82.6893,82.6983,14300.0
2014-08-19 10:35:00,92.05,92.13,92.03,92.12,6200.0,82.6893,82.7611,82.6713,82.7522,6200.0
2014-08-19 10:40:00,92.11,92.13,92.09,92.09,21700.0,82.7432,82.7611,82.7252,82.7252,21700.0
2014-08-19 10:45:00,92.13,92.15,92.12,92.15,4800.0,82.7611,82.7791,82.7522,82.7791,4800.0
2014-08-19 10:50:00,92.15,92.17,92.14,92.17,5700.0,82.7791,82.7971,82.7701,82.7971,5700.0
2014-08-19 10:55:00,92.18,92.18,92.16,92.17,5000.0,82.8061,82.8061,82.7881,82.7971,5000.0
2014-08-19 11:00:00,92.17,92.18,92.16,92.16,19500.0,82.7971,82.8061,82.7881,82.7881,19500.0
2014-08-19 11:05:00,92.16,92.16,92.13,92.15,40100.0,82.7881,82.7881,82.7611,82.7791,40100.0
2014-08-19 11:10:00,92.15,92.16,92.14,92.15,8600.0,82.7791,82.7881,82.7701,82.7791,8600.0
2014-08-19 11:15:00,92.16,92.16,92.13,92.15,9300.0,82.7881,82.7881,82.7611,82.7791,9300.0
2014-08-19 11:20:00,92.17,92.18,92.16,92.17,8300.0,82.7971,82.8061,82.7881,82.7971,8300.0
2014-08-19 11:25:00,92.16,92.2,92.16,92.2,39800.0,82.7881,82.824,82.7881,82.824,39800.0
2014-08-19 11:30:00,92.2,92.2,92.16,92.16,22500.0,82.824,82.824,82.7881,82.7881,22500.0
2014-08-19 11:35:00,92.17,92.19,92.17,92.17,14700.0,82.7971,82.815,82.7971,82.7971,14700.0
2014-08-19 11:40:00,92.16,92.18,92.15,92.17,3200.0,82.7881,82.8061,82.7791,82.7971,3200.0
2014-08-19 11:45:00,92.18,92.19,92.17,92.18,15800.0,82.8061,82.815,82.7971,82.8061,15800.0
2014-08-19 11:50:00,92.18,92.19,92.17,92.18,6300.0,82.8061,82.815,82.7971,82.8061,6300.0
2014-08-19 11:55:00,92.18,92.21,92.18,92.2,21400.0,82.8061,82.833,82.8061,82.824,21400.0
2014-08-19 12:00:00,92.19,92.21,92.18,92.19,6300.0,82.815,82.833,82.8061,82.815,6300.0
2014-08-19 12:05:00,92.19,92.2,92.18,92.19,7800.0,82.815,82.824,82.8061,82.815,7800.0
2014-08-19 12:10:00,92.2,92.22,92.19,92.22,13800.0,82.824,82.842,82.815,82.842,13800.0
2014-08-19 12:15:00,92.21,92.22,92.2,92.21,4500.0,82.833,82.842,82.824,82.833,4500.0
2014-08-19 12:20:00,92.21,92.24,92.2,92.23,14200.0,82.833,82.86,82.824,82.851,14200.0
2014-08-19 12:25:00,92.23,92.29,92.23,92.28,140000.0,82.851,82.9049,82.851,82.8959,140000.0
2014-08-19 12:30:00,92.28,92.28,92.25,92.26,37200.0,82.8959,82.8959,82.8689,82.8779,37200.0
2014-08-19 12:35:00,92.26,92.27,92.25,92.27,49600.0,82.8779,82.8869,82.8689,82.8869,49600.0
2014-08-19 12:40:00,92.27,92.28,92.26,92.27,5800.0,82.8869,82.8959,82.8779,82.8869,5800.0
2014-08-19 12:45:00,92.27,92.28,92.27,92.27,1000.0,82.8869,82.8959,82.8869,82.8869,1000.0
2014-08-19 12:50:00,92.27,92.27,92.24,92.24,13400.0,82.8869,82.8869,82.86,82.86,13400.0
2014-08-19 12:55:00,92.24,92.25,92.24,92.25,84200.0,82.86,82.8689,82.86,82.8689,84200.0
2014-08-19 13:00:00,92.25,92.26,92.25,92.26,12200.0,82.8689,82.8779,82.8689,82.8779,12200.0
2014-08-19 13:05:00,92.25,92.26,92.25,92.26,9300.0,82.8689,82.8779,82.8689,82.8779,9300.0
2014-08-19 13:10:00,92.25,92.26,92.23,92.26,5400.0,82.8689,82.8779,82.851,82.8779,5400.0
2014-08-19 13:15:00,92.26,92.26,92.25,92.25,2300.0,82.8779,82.8779,82.8689,82.8689,2300.0
2014-08-19 13:20:00,92.25,92.27,92.25,92.27,6800.0,82.8689,82.8869,82.8689,82.8869,6800.0
2014-08-19 13:25:00,92.27,92.28,92.27,92.28,7900.0,82.8869,82.8959,82.8869,82.8959,7900.0
2014-08-19 13:30:00,92.27,92.28,92.26,92.26,3300.0,82.8869,82.8959,82.8779,82.8779,3300.0
2014-08-19 13:35:00,92.27,92.27,92.25,92.26,8900.0,82.8869,82.8869,82.8689,82.8779,8900.0
2014-08-19 13:40:00,92.26,92.27,92.25,92.27,2800.0,82.8779,82.8869,82.8689,82.8869,2800.0
2014-08-19 13:45:00,92.28,92.28,92.27,92.28,1200.0,82.8959,82.8959,82.8869,82.8959,1200.0
2014-08-19 13:50:00,92.28,92.28,92.27,92.28,3800.0,82.8959,82.8959,82.8869,82.8959,3800.0
2014-08-19 13:55:00,92.27,92.29,92.27,92.27,1600.0,82.8869,82.9049,82.8869,82.8869,1600.0
2014-08-19 14:00:00,92.28,92.31,92.28,92.29,6700.0,82.8959,82.9228,82.8959,82.9049,6700.0
2014-08-19 14:05:00,92.3,92.31,92.28,92.28,6000.0,82.9139,82.9228,82.8959,82.8959,6000.0
2014-08-19 14:10:00,92.28,92.31,92.28,92.3,3800.0,82.8959,82.9228,82.8959,82.9139,3800.0
2014-08-19 14:15:00,92.31,92.32,92.3,92.3,50200.0,82.9228,82.9318,82.9139,82.9139,50200.0
2014-08-19 14:20:00,92.31,92.35,92.31,92.34,9500.0,82.9228,82.9588,82.9228,82.9498,9500.0
2014-08-19 14:25:00,92.34,92.38,92.34,92.38,56000.0,82.9498,82.9857,82.9498,82.9857,56000.0
2014-08-19 14:30:00,92.38,92.38,92.35,92.36,5000.0,82.9857,82.9857,82.9588,82.9678,5000.0
2014-08-19 14:35:00,92.37,92.39,92.36,92.39,22500.0,82.9767,82.9947,82.9678,82.9947,22500.0
2014-08-19 14:40:00,92.38,92.39,92.38,92.38,5400.0,82.9857,82.9947,82.9857,82.9857,5400.0
2014-08-19 14:45:00,92.38,92.39,92.38,92.39,7200.0,82.9857,82.9947,82.9857,82.9947,7200.0
2014-08-19 14:50:00,92.39,92.4,92.38,92.38,8600.0,82.9947,83.0037,82.9857,82.9857,8600.0
2014-08-19 14:55:00,92.38,92.39,92.36,92.37,12000.0,82.9857,82.9947,82.9678,82.9767,12000.0
2014-08-19 15:00:00,92.38,92.4,92.37,92.4,25000.0,82.9857,83.0037,82.9767,83.0037,25000.0
2014-08-19 15:05:00,92.39,92.41,92.39,92.39,26900.0,82.9947,83.0127,82.9947,82.9947,26900.0
2014-08-19 15:10:00,92.39,92.41,92.38,92.39,63100.0,82.9947,83.0127,82.9857,82.9947,63100.0
2014-08-19 15:15:00,92.39,92.42,92.39,92.39,64200.0,82.9947,83.0217,82.9947,82.9947,64200.0
2014-08-19 15:20:00,92.4,92.41,92.38,92.4,99300.0,83.0037,83.0127,82.9857,83.0037,99300.0
2014-08-19 15:25:00,92.4,92.41,92.39,92.4,81000.0,83.0037,83.0127,82.9947,83.0037,81000.0
2014-08-19 15:30:00,92.41,92.41,92.38,92.38,14900.0,83.0127,83.0127,82.9857,82.9857,14900.0
2014-08-19 15:35:00,92.37,92.38,92.35,92.36,10400.0,82.9767,82.9857,82.9588,82.9678,10400.0
2014-08-19 15:40:00,92.36,92.36,92.35,92.36,7400.0,82.9678,82.9678,82.9588,82.9678,7400.0
2014-08-19 15:45:00,92.35,92.36,92.35,92.36,20400.0,82.9588,82.9678,82.9588,82.9678,20400.0
2014-08-19 15:50:00,92.35,92.37,92.35,92.35,83400.0,82.9588,82.9767,82.9588,82.9588,83400.0
2014-08-19 15:55:00,92.36,92.36,92.33,92.34,103800.0,82.9678,82.9678,82.9408,82.9498,103800.0
2014-08-20 09:30:00,92.13,92.29,92.13,92.23,14800.0,82.7611,82.9049,82.7611,82.851,14800.0
2014-08-20 09:35:00,92.23,92.3,92.2,92.29,13900.0,82.851,82.9139,82.824,82.9049,13900.0
2014-08-20 09:40:00,92.31,92.31,92.26,92.29,35000.0,82.9228,82.9228,82.8779,82.9049,35000.0
2014-08-20 09:45:00,92.28,92.3,92.24,92.3,23700.0,82.8959,82.9139,82.86,82.9139,23700.0
2014-08-20 09:50:00,92.27,92.31,92.27,92.31,9500.0,82.8869,82.9228,82.8869,82.9228,9500.0
2014-08-20 09:55:00,92.32,92.34,92.28,92.29,7200.0,82.9318,82.9498,82.8959,82.9049,7200.0
2014-08-20 10:00:00,92.3,92.31,92.28,92.28,17100.0,82.9139,82.9228,82.8959,82.8959,17100.0
2014-08-20 10:05:00,92.27,92.31,92.27,92.28,5200.0,82.8869,82.9228,82.8869,82.8959,5200.0
2014-08-20 10:10:00,92.29,92.3,92.24,92.26,39000.0,82.9049,82.9139,82.86,82.8779,39000.0
2014-08-20 10:15:00,92.26,92.3,92.26,92.29,19900.0,82.8779,82.9139,82.8779,82.9049,19900.0
2014-08-20 10:20:00,92.29,92.34,92.29,92.34,7400.0,82.9049,82.9498,82.9049,82.9498,7400.0
2014-08-20 10:25:00,92.34,92.37,92.33,92.35,24800.0,82.9498,82.9767,82.9408,82.9588,24800.0
2014-08-20 10:30:00,92.36,92.37,92.32,92.33,13800.0,82.9678,82.9767,82.9318,82.9408,13800.0
2014-08-20 10:35:00,92.31,92.32,92.29,92.29,11400.0,82.9228,82.9318,82.9049,82.9049,11400.0
2014-08-20 10:40:00,92.29,92.32,92.28,92.3,14800.0,82.9049,82.9318,82.8959,82.9139,14800.0
2014-08-20 10:45:00,92.32,92.35,92.31,92.35,6400.0,82.9318,82.9588,82.9228,82.9588,6400.0
2014-08-20 10:50:00,92.36,92.42,92.35,92.41,4700.0,82.9678,83.0217,82.9588,83.0127,4700.0
2014-08-20 10:55:00,92.41,92.42,92.4,92.41,5900.0,83.0127,83.0217,83.0037,83.0127,5900.0
2014-08-20 11:00:00,92.41,92.41,92.39,92.41,13100.0,83.0127,83.0127,82.9947,83.0127,13100.0
2014-08-20 11:05:00,92.41,92.42,92.39,92.39,3900.0,83.0127,83.0217,82.9947,82.9947,3900.0
2014-08-20 11:10:00,92.4,92.44,92.4,92.43,3700.0,83.0037,83.0396,83.0037,83.0306,3700.0
2014-08-20 11:15:00,92.43,92.43,92.38,92.39,3100.0,83.0306,83.0306,82.9857,82.9947,3100.0
2014-08-20 11:20:00,92.38,92.41,92.38,92.39,3100.0,82.9857,83.0127,82.9857,82.9947,3100.0
2014-08-20 11:25:00,92.4,92.43,92.4,92.42,4900.0,83.0037,83.0306,83.0037,83.0217,4900.0
2014-08-20 11:30:00,92.42,92.47,92.42,92.44,18500.0,83.0217,83.0666,83.0217,83.0396,18500.0
2014-08-20 11:35:00,92.44,92.48,92.44,92.47,9600.0,83.0396,83.0756,83.0396,83.0666,9600.0
2014-08-20 11:40:00,92.46,92.47,92.45,92.47,11600.0,83.0576,83.0666,83.0486,83.0666,11600.0
2014-08-20 11:45:00,92.46,92.47,92.44,92.45,13600.0,83.0576,83.0666,83.0396,83.0486,13600.0
2014-08-20 11:50:00,92.46,92.46,92.46,92.46,2100.0,83.0576,83.0576,83.0576,83.0576,2100.0
2014-08-20 11:55:00,92.45,92.48,92.45,92.47,3000.0,83.0486,83.0756,83.0486,83.0666,3000.0
2014-08-20 12:00:00,92.47,92.47,92.46,92.46,1000.0,83.0666,83.0666,83.0576,83.0576,1000.0
2014-08-20 12:05:00,92.45,92.47,92.45,92.47,2400.0,83.0486,83.0666,83.0486,83.0666,2400.0
2014-08-20 12:10:00,92.47,92.47,92.45,92.46,6300.0,83.0666,83.0666,83.0486,83.0576,6300.0
2014-08-20 12:15:00,92.47,92.47,92.46,92.46,3000.0,83.0666,83.0666,83.0576,83.0576,3000.0
2014-08-20 12:20:00,92.46,92.48,92.45,92.47,5200.0,83.0576,83.0756,83.0486,83.0666,5200.0
2014-08-20 12:25:00,92.47,92.48,92.45,92.45,4100.0,83.0666,83.0756,83.0486,83.0486,4100.0
2014-08-20 12:30:00,92.45,92.46,92.45,92.45,5000.0,83.0486,83.0576,83.0486,83.0486,5000.0
2014-08-20 12:35:00,92.44,92.46,92.44,92.45,2900.0,83.0396,83.0576,83.0396,83.0486,2900.0
2014-08-20 12:40:00,92.46,92.46,92.46,92.46,1400.0,83.0576,83.0576,83.0576,83.0576,1400.0
2014-08-20 12:45:00,92.46,92.46,92.45,92.45,700.0,83.0576,83.0576,83.0486,83.0486,700.0
2014-08-20 12:50:00,92.45,92.46,92.44,92.44,4200.0,83.0486,83.0576,83.0396,83.0396,4200.0
2014-08-20 12:55:00,92.44,92.45,92.44,92.45,9900.0,83.0396,83.0486,83.0396,83.0486,9900.0
2014-08-20 13:00:00,92.45,92.47,92.45,92.46,45900.0,83.0486,83.0666,83.0486,83.0576,45900.0
2014-08-20 13:05:00,92.46,92.48,92.46,92.48,1500.0,83.0576,83.0756,83.0576,83.0756,1500.0
2014-08-20 13:10:00,92.48,92.49,92.48,92.49,4600.0,83.0756,83.0845,83.0756,83.0845,4600.0
2014-08-20 13:15:00,92.49,92.53,92.49,92.53,9200.0,83.0845,83.1205,83.0845,83.1205,9200.0
2014-08-20 13:20:00,92.54,92.56,92.53,92.54,9300.0,83.1295,83.1474,83.1205,83.1295,9300.0
2014-08-20 13:25:00,92.52,92.54,92.52,92.52,3700.0,83.1115,83.1295,83.1115,83.1115,3700.0
2014-08-20 13:30:00,92.53,92.53,92.53,92.53,1200.0,83.1205,83.1205,83.1205,83.1205,1200.0
2014-08-20 13:35:00,92.53,92.54,92.49,92.51,13600.0,83.1205,83.1295,83.0845,83.1025,13600.0
2014-08-20 13:40:00,92.52,92.56,92.52,92.54,22300.0,83.1115,83.1474,83.1115,83.1295,22300.0
2014-08-20 13:45:00,92.53,92.53,92.48,92.49,5800.0,83.1205,83.1205,83.0756,83.0845,5800.0
2014-08-20 13:50:00,92.5,92.5,92.48,92.48,2700.0,83.0935,83.0935,83.0756,83.0756,2700.0
2014-08-20 13:55:00,92.48,92.49,92.47,92.48,4300.0,83.0756,83.0845,83.0666,83.0756,4300.0
2014-08-20 14:00:00,92.47,92.48,92.36,92.37,43100.0,83.0666,83.0756,82.9678,82.9767,43100.0
2014-08-20 14:05:00,92.36,92.4,92.27,92.36,23800.0,82.9678,83.0037,82.8869,82.9678,23800.0
2014-08-20 14:10:00,92.36,92.44,92.29,92.29,28000.0,82.9678,83.0396,82.9049,82.9049,28000.0
2014-08-20 14:15:00,92.3,92.37,92.28,92.36,15800.0,82.9139,82.9767,82.8959,82.9678,15800.0
2014-08-20 14:20:00,92.36,92.46,92.36,92.42,7000.0,82.9678,83.0576,82.9678,83.0217,7000.0
2014-08-20 14:25:00,92.42,92.45,92.42,92.44,39700.0,83.0217,83.0486,83.0217,83.0396,39700.0
2014-08-20 14:30:00,92.44,92.5,92.44,92.48,18900.0,83.0396,83.0935,83.0396,83.0756,18900.0
2014-08-20 14:35:00,92.48,92.53,92.48,92.51,5500.0,83.0756,83.1205,83.0756,83.1025,5500.0
2014-08-20 14:40:00,92.49,92.49,92.46,92.47,17400.0,83.0845,83.0845,83.0576,83.0666,17400.0
2014-08-20 14:45:00,92.47,92.54,92.46,92.54,13400.0,83.0666,83.1295,83.0576,83.1295,13400.0
2014-08-20 14:50:00,92.53,92.58,92.52,92.56,10200.0,83.1205,83.1654,83.1115,83.1474,10200.0
2014-08-20 14:55:00,92.57,92.58,92.55,92.57,6200.0,83.1564,83.1654,83.1384,83.1564,6200.0
2014-08-20 15:00:00,92.58,92.61,92.57,92.61,10900.0,83.1654,83.1923,83.1564,83.1923,10900.0
2014-08-20 15:05:00,92.61,92.64,92.6,92.64,21200.0,83.1923,83.2193,83.1833,83.2193,21200.0
2014-08-20 15:10:00,92.64,92.66,92.61,92.62,9800.0,83.2193,83.2372,83.1923,83.2013,9800.0
2014-08-20 15:15:00,92.61,92.62,92.59,92.61,11300.0,83.1923,83.2013,83.1744,83.1923,11300.0
2014-08-20 15:20:00,92.62,92.64,92.6,92.61,5700.0,83.2013,83.2193,83.1833,83.1923,5700.0
2014-08-20 15:25:00,92.61,92.63,92.59,92.59,3100.0,83.1923,83.2103,83.1744,83.1744,3100.0
2014-08-20 15:30:00,92.61,92.63,92.61,92.63,8100.0,83.1923,83.2103,83.1923,83.2103,8100.0
2014-08-20 15:35:00,92.63,92.65,92.62,92.65,8000.0,83.2103,83.2283,83.2013,83.2283,8000.0
2014-08-20 15:40:00,92.64,92.67,92.64,92.66,12700.0,83.2193,83.2462,83.2193,83.2372,12700.0
2014-08-20 15:45:00,92.64,92.64,92.62,92.63,4700.0,83.2193,83.2193,83.2013,83.2103,4700.0
2014-08-20 15:50:00,92.64,92.64,92.62,92.63,8700.0,83.2193,83.2193,83.2013,83.2103,8700.0
2014-08-20 15:55:00,92.62,92.62,92.54,92.56,85900.0,83.2013,83.2013,83.1295,83.1474,85900.0
2014-08-21 09:30:00,92.6,92.66,92.55,92.63,16000.0,83.1833,83.2372,83.1384,83.2103,16000.0
2014-08-21 09:35:00,92.64,92.66,92.54,92.59,32900.0,83.2193,83.2372,83.1295,83.1744,32900.0
2014-08-21 09:40:00,92.6,92.64,92.6,92.63,2500.0,83.1833,83.2193,83.1833,83.2103,2500.0
2014-08-21 09:45:00,92.65,92.67,92.64,92.66,5000.0,83.2283,83.2462,83.2193,83.2372,5000.0
2014-08-21 09:50:00,92.65,92.7,92.65,92.68,7500.0,83.2283,83.2732,83.2283,83.2552,7500.0
2014-08-21 09:55:00,92.69,92.72,92.67,92.69,8200.0,83.2642,83.2911,83.2462,83.2642,8200.0
2014-08-21 10:00:00,92.7,92.72,92.6,92.6,22400.0,83.2732,83.2911,83.1833,83.1833,22400.0
2014-08-21 10:05:00,92.6,92.61,92.49,92.49,22400.0,83.1833,83.1923,83.0845,83.0845,22400.0
2014-08-21 10:10:00,92.48,92.52,92.46,92.5,9700.0,83.0756,83.1115,83.0576,83.0935,9700.0
2014-08-21 10:15:00,92.5,92.61,92.5,92.61,14000.0,83.0935,83.1923,83.0935,83.1923,14000.0
2014-08-21 10:20:00,92.61,92.65,92.59,92.64,2800.0,83.1923,83.2283,83.1744,83.2193,2800.0
2014-08-21 10:25:00,92.63,92.66,92.61,92.63,6200.0,83.2103,83.2372,83.1923,83.2103,6200.0
2014-08-21 10:30:00,92.62,92.67,92.62,92.66,2700.0,83.2013,83.2462,83.2013,83.2372,2700.0
2014-08-21 10:35:00,92.68,92.76,92.68,92.73,7400.0,83.2552,83.3271,83.2552,83.3001,7400.0
2014-08-21 10:40:00,92.73,92.74,92.71,92.72,5800.0,83.3001,83.3091,83.2822,83.2911,5800.0
2014-08-21 10:45:00,92.7,92.71,92.67,92.67,3600.0,83.2732,83.2822,83.2462,83.2462,3600.0
2014-08-21 10:50:00,92.67,92.69,92.67,92.68,2000.0,83.2462,83.2642,83.2462,83.2552,2000.0
2014-08-21 10:55:00,92.67,92.7,92.67,92.67,13800.0,83.2462,83.2732,83.2462,83.2462,13800.0
2014-08-21 11:00:00,92.67,92.69,92.67,92.69,13000.0,83.2462,83.2642,83.2462,83.2642,13000.0
2014-08-21 11:05:00,92.7,92.71,92.68,92.69,1600.0,83.2732,83.2822,83.2552,83.2642,1600.0
2014-08-21 11:10:00,92.69,92.74,92.67,92.72,18800.0,83.2642,83.3091,83.2462,83.2911,18800.0
2014-08-21 11:15:00,92.71,92.74,92.71,92.71,27300.0,83.2822,83.3091,83.2822,83.2822,27300.0
2014-08-21 11:20:00,92.7,92.7,92.68,92.68,24300.0,83.2732,83.2732,83.2552,83.2552,24300.0
2014-08-21 11:25:00,92.68,92.68,92.65,92.65,8900.0,83.2552,83.2552,83.2283,83.2283,8900.0
2014-08-21 11:30:00,92.66,92.68,92.65,92.67,6200.0,83.2372,83.2552,83.2283,83.2462,6200.0
2014-08-21 11:35:00,92.67,92.68,92.64,92.65,3600.0,83.2462,83.2552,83.2193,83.2283,3600.0
2014-08-21 11:40:00,92.65,92.66,92.65,92.66,3300.0,83.2283,83.2372,83.2283,83.2372,3300.0
2014-08-21 11:45:00,92.66,92.66,92.6,92.6,3500.0,83.2372,83.2372,83.1833,83.1833,3500.0
2014-08-21 11:50:00,92.61,92.63,92.61,92.61,12000.0,83.1923,83.2103,83.1923,83.1923,12000.0
2014-08-21 11:55:00,92.61,92.63,92.6,92.6,6600.0,83.1923,83.2103,83.1833,83.1833,6600.0
2014-08-21 12:00:00,92.6,92.62,92.6,92.61,2600.0,83.1833,83.2013,83.1833,83.1923,2600.0
2014-08-21 12:05:00,92.59,92.61,92.58,92.6,12400.0,83.1744,83.1923,83.1654,83.1833,12400.0
2014-08-21 12:10:00,92.6,92.65,92.6,92.65,9400.0,83.1833,83.2283,83.1833,83.2283,9400.0
2014-08-21 12:15:00,92.65,92.68,92.64,92.65,20000.0,83.2283,83.2552,83.2193,83.2283,20000.0
2014-08-21 12:20:00,92.66,92.66,92.64,92.65,4700.0,83.2372,83.2372,83.2193,83.2283,4700.0
2014-08-21 12:25:00,92.65,92.65,92.62,92.63,18200.0,83.2283,83.2283,83.2013,83.2103,18200.0
2014-08-21 12:30:00,92.64,92.66,92.63,92.63,3400.0,83.2193,83.2372,83.2103,83.2103,3400.0
2014-08-21 12:35:00,92.61,92.67,92.61,92.67,6100.0,83.1923,83.2462,83.1923,83.2462,6100.0
2014-08-21 12:40:00,92.65,92.65,92.63,92.65,6400.0,83.2283,83.2283,83.2103,83.2283,6400.0
2014-08-21 12:45:00,92.64,92.65,92.63,92.65,5800.0,83.2193,83.2283,83.2103,83.2283,5800.0
2014-08-21 12:50:00,92.64,92.65,92.63,92.63,3300.0,83.2193,83.2283,83.2103,83.2103,3300.0
2014-08-21 12:55:00,92.64,92.64,92.62,92.63,3500.0,83.2193,83.2193,83.2013,83.2103,3500.0
2014-08-21 13:00:00,92.63,92.65,92.63,92.65,5200.0,83.2103,83.2283,83.2103,83.2283,5200.0
2014-08-21 13:05:00,92.65,92.68,92.64,92.68,4200.0,83.2283,83.2552,83.2193,83.2552,4200.0
2014-08-21 13:10:00,92.68,92.7,92.68,92.69,4300.0,83.2552,83.2732,83.2552,83.2642,4300.0
2014-08-21 13:15:00,92.69,92.74,92.69,92.73,10800.0,83.2642,83.3091,83.2642,83.3001,10800.0
2014-08-21 13:20:00,92.73,92.73,92.7,92.71,17100.0,83.3001,83.3001,83.2732,83.2822,17100.0
2014-08-21 13:25:00,92.7,92.72,92.7,92.72,3300.0,83.2732,83.2911,83.2732,83.2911,3300.0
2014-08-21 13:30:00,92.73,92.74,92.72,92.73,229400.0,83.3001,83.3091,83.2911,83.3001,229400.0
2014-08-21 13:35:00,92.73,92.73,92.71,92.72,20000.0,83.3001,83.3001,83.2822,83.2911,20000.0
2014-08-21 13:40:00,92.71,92.72,92.71,92.72,1500.0,83.2822,83.2911,83.2822,83.2911,1500.0
2014-08-21 13:45:00,92.71,92.73,92.71,92.72,5200.0,83.2822,83.3001,83.2822,83.2911,5200.0
2014-08-21 13:50:00,92.73,92.73,92.69,92.7,8100.0,83.3001,83.3001,83.2642,83.2732,8100.0
2014-08-21 13:55:00,92.69,92.7,92.67,92.69,7900.0,83.2642,83.2732,83.2462,83.2642,7900.0
2014-08-21 14:00:00,92.69,92.69,92.66,92.67,10400.0,83.2642,83.2642,83.2372,83.2462,10400.0
2014-08-21 14:05:00,92.66,92.68,92.66,92.66,3400.0,83.2372,83.2552,83.2372,83.2372,3400.0
2014-08-21 14:10:00,92.66,92.68,92.66,92.67,3200.0,83.2372,83.2552,83.2372,83.2462,3200.0
2014-08-21 14:15:00,92.66,92.68,92.66,92.67,7800.0,83.2372,83.2552,83.2372,83.2462,7800.0
2014-08-21 14:20:00,92.68,92.7,92.68,92.69,5400.0,83.2552,83.2732,83.2552,83.2642,5400.0
2014-08-21 14:25:00,92.69,92.7,92.68,92.69,11900.0,83.2642,83.2732,83.2552,83.2642,11900.0
2014-08-21 14:30:00,92.69,92.69,92.68,92.68,4400.0,83.2642,83.2642,83.2552,83.2552,4400.0
2014-08-21 14:35:00,92.68,92.69,92.68,92.68,1300.0,83.2552,83.2642,83.2552,83.2552,1300.0
2014-08-21 14:40:00,92.69,92.69,92.68,92.68,8000.0,83.2642,83.2642,83.2552,83.2552,8000.0
2014-08-21 14:45:00,92.69,92.7,92.68,92.68,28100.0,83.2642,83.2732,83.2552,83.2552,28100.0
2014-08-21 14:50:00,92.69,92.72,92.69,92.7,19100.0,83.2642,83.2911,83.2642,83.2732,19100.0
2014-08-21 14:55:00,92.7,92.72,92.7,92.72,8200.0,83.2732,83.2911,83.2732,83.2911,8200.0
2014-08-21 15:00:00,92.72,92.73,92.71,92.71,7300.0,83.2911,83.3001,83.2822,83.2822,7300.0
2014-08-21 15:05:00,92.72,92.72,92.71,92.71,3300.0,83.2911,83.2911,83.2822,83.2822,3300.0
2014-08-21 15:10:00,92.72,92.74,92.72,92.73,21400.0,83.2911,83.3091,83.2911,83.3001,21400.0
2014-08-21 15:15:00,92.73,92.74,92.7,92.7,29900.0,83.3001,83.3091,83.2732,83.2732,29900.0
2014-08-21 15:20:00,92.7,92.72,92.7,92.72,3000.0,83.2732,83.2911,83.2732,83.2911,3000.0
2014-08-21 15:25:00,92.72,92.72,92.7,92.71,6100.0,83.2911,83.2911,83.2732,83.2822,6100.0
2014-08-21 15:30:00,92.71,92.72,92.68,92.68,12600.0,83.2822,83.2911,83.2552,83.2552,12600.0
2014-08-21 15:35:00,92.68,92.69,92.66,92.66,19800.0,83.2552,83.2642,83.2372,83.2372,19800.0
2014-08-21 15:40:00,92.67,92.69,92.67,92.68,5800.0,83.2462,83.2642,83.2462,83.2552,5800.0
2014-08-21 15:45:00,92.68,92.69,92.68,92.68,2700.0,83.2552,83.2642,83.2552,83.2552,2700.0
2014-08-21 15:50:00,92.68,92.69,92.65,92.66,12700.0,83.2552,83.2642,83.2283,83.2372,12700.0
2014-08-21 15:55:00,92.66,92.66,92.62,92.65,23100.0,83.2372,83.2372,83.2013,83.2283,23100.0
2014-08-22 09:30:00,92.59,92.68,92.52,92.58,30300.0,83.1744,83.2552,83.1115,83.1654,30300.0
2014-08-22 09:35:00,92.58,92.58,92.49,92.55,40200.0,83.1654,83.1654,83.0845,83.1384,40200.0
2014-08-22 09:40:00,92.53,92.54,92.44,92.44,10700.0,83.1205,83.1295,83.0396,83.0396,10700.0
2014-08-22 09:45:00,92.43,92.49,92.42,92.49,13400.0,83.0306,83.0845,83.0217,83.0845,13400.0
2014-08-22 09:50:00,92.47,92.53,92.47,92.49,11100.0,83.0666,83.1205,83.0666,83.0845,11100.0
2014-08-22 09:55:00,92.51,92.58,92.51,92.58,5200.0,83.1025,83.1654,83.1025,83.1654,5200.0
2014-08-22 10:00:00,92.59,92.63,92.46,92.52,55000.0,83.1744,83.2103,83.0576,83.1115,55000.0
2014-08-22 10:05:00,92.53,92.71,92.53,92.71,72000.0,83.1205,83.2822,83.1205,83.2822,72000.0
2014-08-22 10:10:00,92.71,92.73,92.66,92.71,102700.0,83.2822,83.3001,83.2372,83.2822,102700.0
2014-08-22 10:15:00,92.7,92.72,92.6,92.64,196100.0,83.2732,83.2911,83.1833,83.2193,196100.0
2014-08-22 10:20:00,92.65,92.65,92.59,92.64,58300.0,83.2283,83.2283,83.1744,83.2193,58300.0
2014-08-22 10:25:00,92.64,92.69,92.64,92.69,8700.0,83.2193,83.2642,83.2193,83.2642,8700.0
2014-08-22 10:30:00,92.7,92.78,92.7,92.76,8900.0,83.2732,83.345,83.2732,83.3271,8900.0
2014-08-22 10:35:00,92.73,92.74,92.61,92.65,14200.0,83.3001,83.3091,83.1923,83.2283,14200.0
2014-08-22 10:40:00,92.65,92.66,92.59,92.63,94500.0,83.2283,83.2372,83.1744,83.2103,94500.0
2014-08-22 10:45:00,92.63,92.65,92.6,92.64,24100.0,83.2103,83.2283,83.1833,83.2193,24100.0
2014-08-22 10:50:00,92.64,92.65,92.58,92.58,13200.0,83.2193,83.2283,83.1654,83.1654,13200.0
2014-08-22 10:55:00,92.55,92.58,92.43,92.48,45800.0,83.1384,83.1654,83.0306,83.0756,45800.0
2014-08-22 11:00:00,92.46,92.51,92.4,92.51,70300.0,83.0576,83.1025,83.0037,83.1025,70300.0
2014-08-22 11:05:00,92.52,92.6,92.44,92.58,108100.0,83.1115,83.1833,83.0396,83.1654,108100.0
2014-08-22 11:10:00,92.58,92.64,92.56,92.63,140200.0,83.1654,83.2193,83.1474,83.2103,140200.0
2014-08-22 11:15:00,92.64,92.64,92.59,92.6,4700.0,83.2193,83.2193,83.1744,83.1833,4700.0
2014-08-22 11:20:00,92.6,92.63,92.56,92.61,24500.0,83.1833,83.2103,83.1474,83.1923,24500.0
2014-08-22 11:25:00,92.62,92.69,92.6,92.67,27900.0,83.2013,83.2642,83.1833,83.2462,27900.0
2014-08-22 11:30:00,92.68,92.7,92.66,92.67,22900.0,83.2552,83.2732,83.2372,83.2462,22900.0
2014-08-22 11:35:00,92.67,92.67,92.62,92.63,33400.0,83.2462,83.2462,83.2013,83.2103,33400.0
2014-08-22 11:40:00,92.64,92.66,92.63,92.63,10600.0,83.2193,83.2372,83.2103,83.2103,10600.0
2014-08-22 11:45:00,92.63,92.64,92.6,92.62,16000.0,83.2103,83.2193,83.1833,83.2013,16000.0
2014-08-22 11:50:00,92.62,92.68,92.62,92.66,8300.0,83.2013,83.2552,83.2013,83.2372,8300.0
2014-08-22 11:55:00,92.67,92.7,92.65,92.67,9100.0,83.2462,83.2732,83.2283,83.2462,9100.0
2014-08-22 12:00:00,92.67,92.7,92.66,92.66,89100.0,83.2462,83.2732,83.2372,83.2372,89100.0
2014-08-22 12:05:00,92.65,92.65,92.61,92.64,6800.0,83.2283,83.2283,83.1923,83.2193,6800.0
2014-08-22 12:10:00,92.64,92.66,92.62,92.65,13500.0,83.2193,83.2372,83.2013,83.2283,13500.0
2014-08-22 12:15:00,92.66,92.69,92.64,92.67,129500.0,83.2372,83.2642,83.2193,83.2462,129500.0
2014-08-22 12:20:00,92.67,92.75,92.67,92.75,79500.0,83.2462,83.3181,83.2462,83.3181,79500.0
2014-08-22 12:25:00,92.75,92.79,92.75,92.78,110800.0,83.3181,83.354,83.3181,83.345,110800.0
2014-08-22 12:30:00,92.79,92.79,92.77,92.78,29300.0,83.354,83.354,83.3361,83.345,29300.0
2014-08-22 12:35:00,92.78,92.78,92.75,92.76,1600.0,83.345,83.345,83.3181,83.3271,1600.0
2014-08-22 12:40:00,92.76,92.77,92.76,92.77,3400.0,83.3271,83.3361,83.3271,83.3361,3400.0
2014-08-22 12:45:00,92.76,92.76,92.75,92.75,9900.0,83.3271,83.3271,83.3181,83.3181,9900.0
2014-08-22 12:50:00,92.75,92.77,92.75,92.76,99600.0,83.3181,83.3361,83.3181,83.3271,99600.0
2014-08-22 12:55:00,92.76,92.76,92.73,92.73,43500.0,83.3271,83.3271,83.3001,83.3001,43500.0
2014-08-22 13:00:00,92.73,92.74,92.72,92.72,27300.0,83.3001,83.3091,83.2911,83.2911,27300.0
2014-08-22 13:05:00,92.72,92.73,92.7,92.72,68600.0,83.2911,83.3001,83.2732,83.2911,68600.0
2014-08-22 13:10:00,92.71,92.74,92.71,92.73,6900.0,83.2822,83.3091,83.2822,83.3001,6900.0
2014-08-22 13:15:00,92.74,92.75,92.73,92.73,18100.0,83.3091,83.3181,83.3001,83.3001,18100.0
2014-08-22 13:20:00,92.74,92.74,92.71,92.72,25300.0,83.3091,83.3091,83.2822,83.2911,25300.0
2014-08-22 13:25:00,92.71,92.78,92.71,92.76,36500.0,83.2822,83.345,83.2822,83.3271,36500.0
2014-08-22 13:30:00,92.77,92.79,92.76,92.76,23000.0,83.3361,83.354,83.3271,83.3271,23000.0
2014-08-22 13:35:00,92.76,92.76,92.74,92.76,9800.0,83.3271,83.3271,83.3091,83.3271,9800.0
2014-08-22 13:40:00,92.75,92.78,92.75,92.78,37500.0,83.3181,83.345,83.3181,83.345,37500.0
2014-08-22 13:45:00,92.77,92.8,92.77,92.79,5200.0,83.3361,83.363,83.3361,83.354,5200.0
2014-08-22 13:50:00,92.79,92.8,92.76,92.77,10700.0,83.354,83.363,83.3271,83.3361,10700.0
2014-08-22 13:55:00,92.76,92.77,92.75,92.76,4100.0,83.3271,83.3361,83.3181,83.3271,4100.0
2014-08-22 14:00:00,92.76,92.76,92.74,92.74,70000.0,83.3271,83.3271,83.3091,83.3091,70000.0
2014-08-22 14:05:00,92.74,92.74,92.69,92.7,16000.0,83.3091,83.3091,83.2642,83.2732,16000.0
2014-08-22 14:10:00,92.7,92.71,92.69,92.71,13500.0,83.2732,83.2822,83.2642,83.2822,13500.0
2014-08-22 14:15:00,92.71,92.74,92.71,92.71,83500.0,83.2822,83.3091,83.2822,83.2822,83500.0
2014-08-22 14:20:00,92.7,92.71,92.69,92.69,1300.0,83.2732,83.2822,83.2642,83.2642,1300.0
2014-08-22 14:25:00,92.69,92.7,92.67,92.67,151200.0,83.2642,83.2732,83.2462,83.2462,151200.0
2014-08-22 14:30:00,92.67,92.68,92.61,92.66,29200.0,83.2462,83.2552,83.1923,83.2372,29200.0
2014-08-22 14:35:00,92.65,92.66,92.6,92.63,6200.0,83.2283,83.2372,83.1833,83.2103,6200.0
2014-08-22 14:40:00,92.62,92.71,92.61,92.71,14400.0,83.2013,83.2822,83.1923,83.2822,14400.0
2014-08-22 14:45:00,92.7,92.71,92.67,92.68,42700.0,83.2732,83.2822,83.2462,83.2552,42700.0
2014-08-22 14:50:00,92.68,92.74,92.68,92.71,99900.0,83.2552,83.3091,83.2552,83.2822,99900.0
2014-08-22 14:55:00,92.71,92.73,92.7,92.71,30100.0,83.2822,83.3001,83.2732,83.2822,30100.0
2014-08-22 15:00:00,92.7,92.72,92.7,92.72,51700.0,83.2732,83.2911,83.2732,83.2911,51700.0
2014-08-22 15:05:00,92.71,92.8,92.71,92.79,16800.0,83.2822,83.363,83.2822,83.354,16800.0
2014-08-22 15:10:00,92.8,92.81,92.79,92.79,45600.0,83.363,83.372,83.354,83.354,45600.0
2014-08-22 15:15:00,92.79,92.81,92.79,92.79,58000.0,83.354,83.372,83.354,83.354,58000.0
2014-08-22 15:20:00,92.79,92.79,92.76,92.76,24000.0,83.354,83.354,83.3271,83.3271,24000.0
2014-08-22 15:25:00,92.76,92.76,92.72,92.73,8000.0,83.3271,83.3271,83.2911,83.3001,8000.0
2014-08-22 15:30:00,92.73,92.73,92.67,92.69,131300.0,83.3001,83.3001,83.2462,83.2642,131300.0
2014-08-22 15:35:00,92.69,92.7,92.67,92.69,5300.0,83.2642,83.2732,83.2462,83.2642,5300.0
2014-08-22 15:40:00,92.69,92.7,92.63,92.63,11100.0,83.2642,83.2732,83.2103,83.2103,11100.0
2014-08-22 15:45:00,92.62,92.63,92.6,92.6,19300.0,83.2013,83.2103,83.1833,83.1833,19300.0
2014-08-22 15:50:00,92.61,92.65,92.61,92.64,11100.0,83.1923,83.2283,83.1923,83.2193,11100.0
2014-08-22 15:55:00,92.64,92.65,92.6,92.61,15900.0,83.2193,83.2283,83.1833,83.1923,15900.0
2014-08-25 09:30:00,93.03,93.14,93.03,93.08,7500.0,83.5696,83.6684,83.5696,83.6145,7500.0
2014-08-25 09:35:00,93.05,93.07,93.03,93.06,14100.0,83.5876,83.6056,83.5696,83.5966,14100.0
2014-08-25 09:40:00,93.06,93.06,93.02,93.06,8100.0,83.5966,83.5966,83.5606,83.5966,8100.0
2014-08-25 09:45:00,93.07,93.09,93.05,93.09,5000.0,83.6056,83.6235,83.5876,83.6235,5000.0
2014-08-25 09:50:00,93.12,93.12,93.09,93.11,6000.0,83.6505,83.6505,83.6235,83.6415,6000.0
2014-08-25 09:55:00,93.12,93.15,93.11,93.13,30100.0,83.6505,83.6774,83.6415,83.6595,30100.0
2014-08-25 10:00:00,93.15,93.15,93.08,93.09,44100.0,83.6774,83.6774,83.6145,83.6235,44100.0
2014-08-25 10:05:00,93.11,93.15,93.1,93.14,8500.0,83.6415,83.6774,83.6325,83.6684,8500.0
2014-08-25 10:10:00,93.16,93.17,93.1,93.11,14800.0,83.6864,83.6954,83.6325,83.6415,14800.0
2014-08-25 10:15:00,93.11,93.13,93.1,93.12,20100.0,83.6415,83.6595,83.6325,83.6505,20100.0
2014-08-25 10:20:00,93.14,93.16,93.12,93.16,11600.0,83.6684,83.6864,83.6505,83.6864,11600.0
2014-08-25 10:25:00,93.15,93.16,93.07,93.13,67600.0,83.6774,83.6864,83.6056,83.6595,67600.0
2014-08-25 10:30:00,93.12,93.15,93.12,93.13,6400.0,83.6505,83.6774,83.6505,83.6595,6400.0
2014-08-25 10:35:00,93.13,93.18,93.13,93.17,2500.0,83.6595,83.7044,83.6595,83.6954,2500.0
2014-08-25 10:40:00,93.17,93.2,93.15,93.17,18600.0,83.6954,83.7223,83.6774,83.6954,18600.0
2014-08-25 10:45:00,93.18,93.22,93.18,93.19,6900.0,83.7044,83.7403,83.7044,83.7134,6900.0
2014-08-25 10:50:00,93.22,93.23,93.21,93.23,2000.0,83.7403,83.7493,83.7313,83.7493,2000.0
2014-08-25 10:55:00,93.22,93.25,93.21,93.21,6900.0,83.7403,83.7672,83.7313,83.7313,6900.0
2014-08-25 11:00:00,93.21,93.22,93.21,93.22,4700.0,83.7313,83.7403,83.7313,83.7403,4700.0
2014-08-25 11:05:00,93.22,93.24,93.18,93.18,5600.0,83.7403,83.7583,83.7044,83.7044,5600.0
2014-08-25 11:10:00,93.19,93.2,93.16,93.18,8500.0,83.7134,83.7223,83.6864,83.7044,8500.0
2014-08-25 11:15:00,93.18,93.19,93.17,93.19,9800.0,83.7044,83.7134,83.6954,83.7134,9800.0
2014-08-25 11:20:00,93.19,93.2,93.18,93.19,4600.0,83.7134,83.7223,83.7044,83.7134,4600.0
2014-08-25 11:25:00,93.19,93.23,93.18,93.21,17300.0,83.7134,83.7493,83.7044,83.7313,17300.0
2014-08-25 11:30:00,93.23,93.23,93.21,93.23,3300.0,83.7493,83.7493,83.7313,83.7493,3300.0
2014-08-25 11:35:00,93.22,93.22,93.21,93.21,2400.0,83.7403,83.7403,83.7313,83.7313,2400.0
2014-08-25 11:40:00,93.23,93.24,93.2,93.2,5600.0,83.7493,83.7583,83.7223,83.7223,5600.0
2014-08-25 11:45:00,93.22,93.24,93.22,93.23,1700.0,83.7403,83.7583,83.7403,83.7493,1700.0
2014-08-25 11:50:00,93.23,93.23,93.21,93.22,3000.0,83.7493,83.7493,83.7313,83.7403,3000.0
2014-08-25 11:55:00,93.23,93.23,93.21,93.21,3300.0,83.7493,83.7493,83.7313,83.7313,3300.0
2014-08-25 12:00:00,93.22,93.23,93.21,93.22,6600.0,83.7403,83.7493,83.7313,83.7403,6600.0
2014-08-25 12:05:00,93.22,93.22,93.15,93.15,12400.0,83.7403,83.7403,83.6774,83.6774,12400.0
2014-08-25 12:10:00,93.17,93.18,93.14,93.14,8600.0,83.6954,83.7044,83.6684,83.6684,8600.0
2014-08-25 12:15:00,93.12,93.15,93.11,93.13,8900.0,83.6505,83.6774,83.6415,83.6595,8900.0
2014-08-25 12:20:00,93.13,93.14,93.12,93.12,2200.0,83.6595,83.6684,83.6505,83.6505,2200.0
2014-08-25 12:25:00,93.12,93.12,93.03,93.04,215500.0,83.6505,83.6505,83.5696,83.5786,215500.0
2014-08-25 12:30:00,93.05,93.06,93.04,93.04,38300.0,83.5876,83.5966,83.5786,83.5786,38300.0
2014-08-25 12:35:00,93.05,93.05,92.98,93.01,26500.0,83.5876,83.5876,83.5247,83.5517,26500.0
2014-08-25 12:40:00,93.01,93.05,93.01,93.05,7300.0,83.5517,83.5876,83.5517,83.5876,7300.0
2014-08-25 12:45:00,93.04,93.04,93.02,93.03,1800.0,83.5786,83.5786,83.5606,83.5696,1800.0
2014-08-25 12:50:00,93.04,93.04,92.99,92.99,28800.0,83.5786,83.5786,83.5337,83.5337,28800.0
2014-08-25 12:55:00,92.98,93.01,92.97,93.01,4400.0,83.5247,83.5517,83.5157,83.5517,4400.0
2014-08-25 13:00:00,93.01,93.01,92.95,92.96,11200.0,83.5517,83.5517,83.4978,83.5067,11200.0
2014-08-25 13:05:00,92.95,92.98,92.93,92.95,9900.0,83.4978,83.5247,83.4798,83.4978,9900.0
2014-08-25 13:10:00,92.96,93.02,92.95,93.01,5700.0,83.5067,83.5606,83.4978,83.5517,5700.0
2014-08-25 13:15:00,93.02,93.03,93.01,93.01,3400.0,83.5606,83.5696,83.5517,83.5517,3400.0
2014-08-25 13:20:00,93.01,93.05,93.01,93.05,4000.0,83.5517,83.5876,83.5517,83.5876,4000.0
2014-08-25 13:25:00,93.06,93.07,93.05,93.07,18700.0,83.5966,83.6056,83.5876,83.6056,18700.0
2014-08-25 13:30:00,93.08,93.08,93.05,93.07,13900.0,83.6145,83.6145,83.5876,83.6056,13900.0
2014-08-25 13:35:00,93.07,93.07,93.06,93.07,15500.0,83.6056,83.6056,83.5966,83.6056,15500.0
2014-08-25 13:40:00,93.07,93.08,93.07,93.07,9300.0,83.6056,83.6145,83.6056,83.6056,9300.0
2014-08-25 13:45:00,93.07,93.09,93.07,93.07,34200.0,83.6056,83.6235,83.6056,83.6056,34200.0
2014-08-25 13:50:00,93.07,93.1,93.07,93.1,13100.0,83.6056,83.6325,83.6056,83.6325,13100.0
2014-08-25 13:55:00,93.09,93.13,93.08,93.09,9000.0,83.6235,83.6595,83.6145,83.6235,9000.0
2014-08-25 14:00:00,93.09,93.1,93.06,93.06,9800.0,83.6235,83.6325,83.5966,83.5966,9800.0
2014-08-25 14:05:00,93.06,93.08,93.04,93.08,24100.0,83.5966,83.6145,83.5786,83.6145,24100.0
2014-08-25 14:10:00,93.07,93.08,93.07,93.08,2300.0,83.6056,83.6145,83.6056,83.6145,2300.0
2014-08-25 14:15:00,93.08,93.09,93.07,93.07,6400.0,83.6145,83.6235,83.6056,83.6056,6400.0
2014-08-25 14:20:00,93.07,93.09,93.07,93.07,13800.0,83.6056,83.6235,83.6056,83.6056,13800.0
2014-08-25 14:25:00,93.07,93.07,93.02,93.03,16100.0,83.6056,83.6056,83.5606,83.5696,16100.0
2014-08-25 14:30:00,93.04,93.04,93.01,93.01,22000.0,83.5786,83.5786,83.5517,83.5517,22000.0
2014-08-25 14:35:00,93.02,93.05,93.02,93.04,10600.0,83.5606,83.5876,83.5606,83.5786,10600.0
2014-08-25 14:40:00,93.04,93.05,93.02,93.04,6900.0,83.5786,83.5876,83.5606,83.5786,6900.0
2014-08-25 14:45:00,93.04,93.04,93.01,93.02,15400.0,83.5786,83.5786,83.5517,83.5606,15400.0
2014-08-25 14:50:00,93.04,93.05,93.03,93.05,8700.0,83.5786,83.5876,83.5696,83.5876,8700.0
2014-08-25 14:55:00,93.06,93.08,93.06,93.08,19600.0,83.5966,83.6145,83.5966,83.6145,19600.0
2014-08-25 15:00:00,93.08,93.09,93.07,93.08,19400.0,83.6145,83.6235,83.6056,83.6145,19400.0
2014-08-25 15:05:00,93.08,93.09,93.06,93.07,8800.0,83.6145,83.6235,83.5966,83.6056,8800.0
2014-08-25 15:10:00,93.07,93.09,93.06,93.07,10500.0,83.6056,83.6235,83.5966,83.6056,10500.0
2014-08-25 15:15:00,93.07,93.08,93.05,93.08,20200.0,83.6056,83.6145,83.5876,83.6145,20200.0
2014-08-25 15:20:00,93.08,93.1,93.07,93.07,5900.0,83.6145,83.6325,83.6056,83.6056,5900.0
2014-08-25 15:25:00,93.08,93.08,93.06,93.06,8900.0,83.6145,83.6145,83.5966,83.5966,8900.0
2014-08-25 15:30:00,93.07,93.09,93.07,93.09,26700.0,83.6056,83.6235,83.6056,83.6235,26700.0
2014-08-25 15:35:00,93.09,93.13,93.09,93.13,25100.0,83.6235,83.6595,83.6235,83.6595,25100.0
2014-08-25 15:40:00,93.13,93.14,93.12,93.13,27900.0,83.6595,83.6684,83.6505,83.6595,27900.0
2014-08-25 15:45:00,93.13,93.13,93.11,93.12,16600.0,83.6595,83.6595,83.6415,83.6505,16600.0
2014-08-25 15:50:00,93.11,93.12,93.08,93.11,107500.0,83.6415,83.6505,83.6145,83.6415,107500.0
2014-08-25 15:55:00,93.11,93.13,93.08,93.12,108000.0,83.6415,83.6595,83.6145,83.6505,108000.0
2014-08-26 09:30:00,93.16,93.25,93.16,93.18,17200.0,83.6864,83.7672,83.6864,83.7044,17200.0
2014-08-26 09:35:00,93.18,93.24,93.13,93.13,33800.0,83.7044,83.7583,83.6595,83.6595,33800.0
2014-08-26 09:40:00,93.13,93.15,93.1,93.13,6300.0,83.6595,83.6774,83.6325,83.6595,6300.0
2014-08-26 09:45:00,93.15,93.22,93.14,93.21,6000.0,83.6774,83.7403,83.6684,83.7313,6000.0
2014-08-26 09:50:00,93.23,93.23,93.17,93.18,7000.0,83.7493,83.7493,83.6954,83.7044,7000.0
2014-08-26 09:55:00,93.21,93.21,93.18,93.2,800.0,83.7313,83.7313,83.7044,83.7223,800.0
2014-08-26 10:00:00,93.19,93.24,93.11,93.14,11600.0,83.7134,83.7583,83.6415,83.6684,11600.0
2014-08-26 10:05:00,93.13,93.16,93.09,93.12,5800.0,83.6595,83.6864,83.6235,83.6505,5800.0
2014-08-26 10:10:00,93.13,93.18,93.13,93.15,6300.0,83.6595,83.7044,83.6595,83.6774,6300.0
2014-08-26 10:15:00,93.15,93.18,93.13,93.14,5400.0,83.6774,83.7044,83.6595,83.6684,5400.0
2014-08-26 10:20:00,93.14,93.14,93.1,93.14,2300.0,83.6684,83.6684,83.6325,83.6684,2300.0
2014-08-26 10:25:00,93.15,93.2,93.14,93.19,4800.0,83.6774,83.7223,83.6684,83.7134,4800.0
2014-08-26 10:30:00,93.2,93.22,93.19,93.22,2700.0,83.7223,83.7403,83.7134,83.7403,2700.0
2014-08-26 10:35:00,93.19,93.21,93.18,93.2,9400.0,83.7134,83.7313,83.7044,83.7223,9400.0
2014-08-26 10:40:00,93.21,93.23,93.21,93.21,12000.0,83.7313,83.7493,83.7313,83.7313,12000.0
2014-08-26 10:45:00,93.22,93.29,93.21,93.29,31300.0,83.7403,83.8032,83.7313,83.8032,31300.0
2014-08-26 10:50:00,93.27,93.3,93.26,93.29,6200.0,83.7852,83.8122,83.7762,83.8032,6200.0
2014-08-26 10:55:00,93.29,93.32,93.28,93.31,5600.0,83.8032,83.8301,83.7942,83.8211,5600.0
2014-08-26 11:00:00,93.32,93.34,93.32,93.34,5700.0,83.8301,83.8481,83.8301,83.8481,5700.0
2014-08-26 11:05:00,93.34,93.34,93.32,93.34,13400.0,83.8481,83.8481,83.8301,83.8481,13400.0
2014-08-26 11:10:00,93.34,93.36,93.34,93.35,61600.0,83.8481,83.8661,83.8481,83.8571,61600.0
2014-08-26 11:15:00,93.35,93.36,93.34,93.35,21300.0,83.8571,83.8661,83.8481,83.8571,21300.0
2014-08-26 11:20:00,93.36,93.36,93.34,93.36,8500.0,83.8661,83.8661,83.8481,83.8661,8500.0
2014-08-26 11:25:00,93.35,93.39,93.35,93.38,7200.0,83.8571,83.893,83.8571,83.884,7200.0
2014-08-26 11:30:00,93.39,93.39,93.35,93.35,10600.0,83.893,83.893,83.8571,83.8571,10600.0
2014-08-26 11:35:00,93.35,93.35,93.32,93.33,11400.0,83.8571,83.8571,83.8301,83.8391,11400.0
2014-08-26 11:40:00,93.33,93.35,93.32,93.34,14800.0,83.8391,83.8571,83.8301,83.8481,14800.0
2014-08-26 11:45:00,93.34,93.35,93.33,93.35,4700.0,83.8481,83.8571,83.8391,83.8571,4700.0
2014-08-26 11:50:00,93.35,93.37,93.35,93.37,11300.0,83.8571,83.875,83.8571,83.875,11300.0
2014-08-26 11:55:00,93.37,93.37,93.29,93.29,24600.0,83.875,83.875,83.8032,83.8032,24600.0
2014-08-26 12:00:00,93.29,93.31,93.28,93.3,155900.0,83.8032,83.8211,83.7942,83.8122,155900.0
2014-08-26 12:05:00,93.3,93.32,93.3,93.3,12400.0,83.8122,83.8301,83.8122,83.8122,12400.0
2014-08-26 12:10:00,93.3,93.31,93.3,93.3,14300.0,83.8122,83.8211,83.8122,83.8122,14300.0
2014-08-26 12:15:00,93.31,93.32,93.29,93.3,13300.0,83.8211,83.8301,83.8032,83.8122,13300.0
2014-08-26 12:20:00,93.31,93.33,93.3,93.33,43800.0,83.8211,83.8391,83.8122,83.8391,43800.0
2014-08-26 12:25:00,93.32,93.33,93.3,93.3,28600.0,83.8301,83.8391,83.8122,83.8122,28600.0
2014-08-26 12:30:00,93.3,93.31,93.28,93.31,31800.0,83.8122,83.8211,83.7942,83.8211,31800.0
2014-08-26 12:35:00,93.31,93.31,93.3,93.31,5600.0,83.8211,83.8211,83.8122,83.8211,5600.0
2014-08-26 12:40:00,93.31,93.31,93.26,93.27,29100.0,83.8211,83.8211,83.7762,83.7852,29100.0
2014-08-26 12:45:00,93.26,93.27,93.24,93.25,106500.0,83.7762,83.7852,83.7583,83.7672,106500.0
2014-08-26 12:50:00,93.25,93.27,93.24,93.27,50600.0,83.7672,83.7852,83.7583,83.7852,50600.0
2014-08-26 12:55:00,93.27,93.27,93.25,93.25,28400.0,83.7852,83.7852,83.7672,83.7672,28400.0
2014-08-26 13:00:00,93.25,93.25,93.24,93.24,4000.0,83.7672,83.7672,83.7583,83.7583,4000.0
2014-08-26 13:05:00,93.24,93.25,93.2,93.21,3600.0,83.7583,83.7672,83.7223,83.7313,3600.0
2014-08-26 13:10:00,93.21,93.24,93.21,93.24,10600.0,83.7313,83.7583,83.7313,83.7583,10600.0
2014-08-26 13:15:00,93.24,93.27,93.23,93.27,26000.0,83.7583,83.7852,83.7493,83.7852,26000.0
2014-08-26 13:20:00,93.27,93.28,93.25,93.28,29600.0,83.7852,83.7942,83.7672,83.7942,29600.0
2014-08-26 13:25:00,93.29,93.31,93.28,93.28,126200.0,83.8032,83.8211,83.7942,83.7942,126200.0
2014-08-26 13:30:00,93.29,93.29,93.27,93.28,22300.0,83.8032,83.8032,83.7852,83.7942,22300.0
2014-08-26 13:35:00,93.28,93.28,93.26,93.28,12800.0,83.7942,83.7942,83.7762,83.7942,12800.0
2014-08-26 13:40:00,93.28,93.28,93.27,93.28,6200.0,83.7942,83.7942,83.7852,83.7942,6200.0
2014-08-26 13:45:00,93.27,93.29,93.26,93.26,10400.0,83.7852,83.8032,83.7762,83.7762,10400.0
2014-08-26 13:50:00,93.25,93.27,93.24,93.24,18300.0,83.7672,83.7852,83.7583,83.7583,18300.0
2014-08-26 13:55:00,93.24,93.28,93.24,93.27,32400.0,83.7583,83.7942,83.7583,83.7852,32400.0
2014-08-26 14:00:00,93.28,93.29,93.28,93.29,12900.0,83.7942,83.8032,83.7942,83.8032,12900.0
2014-08-26 14:05:00,93.29,93.31,93.28,93.29,5400.0,83.8032,83.8211,83.7942,83.8032,5400.0
2014-08-26 14:10:00,93.29,93.31,93.29,93.3,1400.0,83.8032,83.8211,83.8032,83.8122,1400.0
2014-08-26 14:15:00,93.31,93.33,93.31,93.32,14300.0,83.8211,83.8391,83.8211,83.8301,14300.0
2014-08-26 14:20:00,93.32,93.33,93.3,93.31,9600.0,83.8301,83.8391,83.8122,83.8211,9600.0
2014-08-26 14:25:00,93.31,93.31,93.3,93.3,9400.0,83.8211,83.8211,83.8122,83.8122,9400.0
2014-08-26 14:30:00,93.31,93.31,93.27,93.28,16800.0,83.8211,83.8211,83.7852,83.7942,16800.0
2014-08-26 14:35:00,93.27,93.29,93.27,93.29,12800.0,83.7852,83.8032,83.7852,83.8032,12800.0
2014-08-26 14:40:00,93.29,93.31,93.29,93.3,8700.0,83.8032,83.8211,83.8032,83.8122,8700.0
2014-08-26 14:45:00,93.3,93.33,93.29,93.33,29400.0,83.8122,83.8391,83.8032,83.8391,29400.0
2014-08-26 14:50:00,93.32,93.33,93.32,93.33,18700.0,83.8301,83.8391,83.8301,83.8391,18700.0
2014-08-26 14:55:00,93.33,93.33,93.31,93.33,21300.0,83.8391,83.8391,83.8211,83.8391,21300.0
2014-08-26 15:00:00,93.33,93.33,93.31,93.33,22900.0,83.8391,83.8391,83.8211,83.8391,22900.0
2014-08-26 15:05:00,93.33,93.33,93.3,93.3,14400.0,83.8391,83.8391,83.8122,83.8122,14400.0
2014-08-26 15:10:00,93.29,93.31,93.29,93.3,5300.0,83.8032,83.8211,83.8032,83.8122,5300.0
2014-08-26 15:15:00,93.31,93.32,93.3,93.3,8800.0,83.8211,83.8301,83.8122,83.8122,8800.0
2014-08-26 15:20:00,93.31,93.32,93.29,93.3,17100.0,83.8211,83.8301,83.8032,83.8122,17100.0
2014-08-26 15:25:00,93.3,93.3,93.25,93.26,20000.0,83.8122,83.8122,83.7672,83.7762,20000.0
2014-08-26 15:30:00,93.26,93.27,93.24,93.24,9500.0,83.7762,83.7852,83.7583,83.7583,9500.0
2014-08-26 15:35:00,93.24,93.26,93.24,93.25,10300.0,83.7583,83.7762,83.7583,83.7672,10300.0
2014-08-26 15:40:00,93.24,93.29,93.23,93.27,9500.0,83.7583,83.8032,83.7493,83.7852,9500.0
2014-08-26 15:45:00,93.27,93.27,93.26,93.26,11800.0,83.7852,83.7852,83.7762,83.7762,11800.0
2014-08-26 15:50:00,93.26,93.26,93.24,93.25,15600.0,83.7762,83.7762,83.7583,83.7672,15600.0
2014-08-26 15:55:00,93.25,93.25,93.22,93.24,32500.0,83.7672,83.7672,83.7403,83.7583,32500.0
2014-08-27 09:30:00,93.23,93.32,93.17,93.2,85300.0,83.7493,83.8301,83.6954,83.7223,85300.0
2014-08-27 09:35:00,93.21,93.24,93.14,93.15,26500.0,83.7313,83.7583,83.6684,83.6774,26500.0
2014-08-27 09:40:00,93.14,93.15,93.12,93.13,7400.0,83.6684,83.6774,83.6505,83.6595,7400.0
2014-08-27 09:45:00,93.13,93.14,93.05,93.05,7200.0,83.6595,83.6684,83.5876,83.5876,7200.0
2014-08-27 09:50:00,93.06,93.07,93.02,93.07,3600.0,83.5966,83.6056,83.5606,83.6056,3600.0
2014-08-27 09:55:00,93.06,93.09,93.01,93.02,6800.0,83.5966,83.6235,83.5517,83.5606,6800.0
2014-08-27 10:00:00,93.02,93.07,93.01,93.07,1500.0,83.5606,83.6056,83.5517,83.6056,1500.0
2014-08-27 10:05:00,93.04,93.07,93.01,93.04,2500.0,83.5786,83.6056,83.5517,83.5786,2500.0
2014-08-27 10:10:00,93.05,93.07,93.01,93.06,14700.0,83.5876,83.6056,83.5517,83.5966,14700.0
2014-08-27 10:15:00,93.07,93.07,93.0,93.03,8200.0,83.6056,83.6056,83.5427,83.5696,8200.0
2014-08-27 10:20:00,93.03,93.09,93.02,93.07,6600.0,83.5696,83.6235,83.5606,83.6056,6600.0
2014-08-27 10:25:00,93.08,93.09,93.02,93.03,2300.0,83.6145,83.6235,83.5606,83.5696,2300.0
2014-08-27 10:30:00,93.04,93.07,93.04,93.06,7400.0,83.5786,83.6056,83.5786,83.5966,7400.0
2014-08-27 10:35:00,93.05,93.06,93.03,93.03,3400.0,83.5876,83.5966,83.5696,83.5696,3400.0
2014-08-27 10:40:00,93.05,93.07,93.05,93.07,2500.0,83.5876,83.6056,83.5876,83.6056,2500.0
2014-08-27 10:45:00,93.07,93.12,93.06,93.12,5800.0,83.6056,83.6505,83.5966,83.6505,5800.0
2014-08-27 10:50:00,93.12,93.15,93.12,93.13,17000.0,83.6505,83.6774,83.6505,83.6595,17000.0
2014-08-27 10:55:00,93.13,93.13,93.11,93.12,1100.0,83.6595,83.6595,83.6415,83.6505,1100.0
2014-08-27 11:00:00,93.15,93.18,93.15,93.17,10200.0,83.6774,83.7044,83.6774,83.6954,10200.0
2014-08-27 11:05:00,93.16,93.17,93.15,93.17,4800.0,83.6864,83.6954,83.6774,83.6954,4800.0
2014-08-27 11:10:00,93.16,93.17,93.15,93.16,4000.0,83.6864,83.6954,83.6774,83.6864,4000.0
2014-08-27 11:15:00,93.17,93.18,93.16,93.18,5500.0,83.6954,83.7044,83.6864,83.7044,5500.0
2014-08-27 11:20:00,93.18,93.18,93.17,93.17,800.0,83.7044,83.7044,83.6954,83.6954,800.0
2014-08-27 11:25:00,93.17,93.17,93.13,93.15,7500.0,83.6954,83.6954,83.6595,83.6774,7500.0
2014-08-27 11:30:00,93.12,93.14,93.09,93.14,11700.0,83.6505,83.6684,83.6235,83.6684,11700.0
2014-08-27 11:35:00,93.13,93.15,93.12,93.12,2900.0,83.6595,83.6774,83.6505,83.6505,2900.0
2014-08-27 11:40:00,93.14,93.15,93.11,93.13,10700.0,83.6684,83.6774,83.6415,83.6595,10700.0
2014-08-27 11:45:00,93.13,93.17,93.13,93.15,14100.0,83.6595,83.6954,83.6595,83.6774,14100.0
2014-08-27 11:50:00,93.15,93.18,93.14,93.14,5900.0,83.6774,83.7044,83.6684,83.6684,5900.0
2014-08-27 11:55:00,93.15,93.16,93.15,93.16,4600.0,83.6774,83.6864,83.6774,83.6864,4600.0
2014-08-27 12:00:00,93.15,93.16,93.12,93.12,4700.0,83.6774,83.6864,83.6505,83.6505,4700.0
2014-08-27 12:05:00,93.12,93.12,93.07,93.07,3800.0,83.6505,83.6505,83.6056,83.6056,3800.0
2014-08-27 12:10:00,93.09,93.12,93.06,93.11,9100.0,83.6235,83.6505,83.5966,83.6415,9100.0
2014-08-27 12:15:00,93.11,93.12,93.1,93.12,1300.0,83.6415,83.6505,83.6325,83.6505,1300.0
2014-08-27 12:20:00,93.11,93.13,93.11,93.13,2700.0,83.6415,83.6595,83.6415,83.6595,2700.0
2014-08-27 12:25:00,93.13,93.14,93.13,93.14,3900.0,83.6595,83.6684,83.6595,83.6684,3900.0
2014-08-27 12:30:00,93.14,93.15,93.14,93.15,3200.0,83.6684,83.6774,83.6684,83.6774,3200.0
2014-08-27 12:35:00,93.14,93.14,93.11,93.12,2400.0,83.6684,83.6684,83.6415,83.6505,2400.0
2014-08-27 12:40:00,93.12,93.16,93.1,93.15,7400.0,83.6505,83.6864,83.6325,83.6774,7400.0
2014-08-27 12:45:00,93.15,93.15,93.14,93.15,4300.0,83.6774,83.6774,83.6684,83.6774,4300.0
2014-08-27 12:50:00,93.16,93.16,93.15,93.15,400.0,83.6864,83.6864,83.6774,83.6774,400.0
2014-08-27 12:55:00,93.15,93.16,93.14,93.14,3100.0,83.6774,83.6864,83.6684,83.6684,3100.0
2014-08-27 13:00:00,93.15,93.15,93.13,93.15,4200.0,83.6774,83.6774,83.6595,83.6774,4200.0
2014-08-27 13:05:00,93.13,93.14,93.13,93.13,3600.0,83.6595,83.6684,83.6595,83.6595,3600.0
2014-08-27 13:10:00,93.13,93.14,93.12,93.14,14800.0,83.6595,83.6684,83.6505,83.6684,14800.0
2014-08-27 13:15:00,93.14,93.15,93.14,93.14,1900.0,83.6684,83.6774,83.6684,83.6684,1900.0
2014-08-27 13:20:00,93.14,93.15,93.13,93.14,8800.0,83.6684,83.6774,83.6595,83.6684,8800.0
2014-08-27 13:25:00,93.14,93.15,93.14,93.15,6200.0,83.6684,83.6774,83.6684,83.6774,6200.0
2014-08-27 13:30:00,93.14,93.15,93.14,93.15,2000.0,83.6684,83.6774,83.6684,83.6774,2000.0
2014-08-27 13:35:00,93.15,93.15,93.14,93.15,900.0,83.6774,83.6774,83.6684,83.6774,900.0
2014-08-27 13:40:00,93.14,93.15,93.14,93.15,5100.0,83.6684,83.6774,83.6684,83.6774,5100.0
2014-08-27 13:45:00,93.15,93.16,93.14,93.15,1300.0,83.6774,83.6864,83.6684,83.6774,1300.0
2014-08-27 13:50:00,93.15,93.15,93.14,93.14,4800.0,83.6774,83.6774,83.6684,83.6684,4800.0
2014-08-27 13:55:00,93.15,93.15,93.13,93.14,4500.0,83.6774,83.6774,83.6595,83.6684,4500.0
2014-08-27 14:00:00,93.15,93.15,93.13,93.13,4000.0,83.6774,83.6774,83.6595,83.6595,4000.0
2014-08-27 14:05:00,93.14,93.14,93.13,93.14,800.0,83.6684,83.6684,83.6595,83.6684,800.0
2014-08-27 14:10:00,93.15,93.17,93.14,93.17,7100.0,83.6774,83.6954,83.6684,83.6954,7100.0
2014-08-27 14:15:00,93.16,93.18,93.16,93.17,5300.0,83.6864,83.7044,83.6864,83.6954,5300.0
2014-08-27 14:20:00,93.17,93.17,93.16,93.16,3100.0,83.6954,83.6954,83.6864,83.6864,3100.0
2014-08-27 14:25:00,93.17,93.17,93.16,93.16,2300.0,83.6954,83.6954,83.6864,83.6864,2300.0
2014-08-27 14:30:00,93.15,93.16,93.15,93.16,7800.0,83.6774,83.6864,83.6774,83.6864,7800.0
2014-08-27 14:35:00,93.16,93.17,93.15,93.15,15100.0,83.6864,83.6954,83.6774,83.6774,15100.0
2014-08-27 14:40:00,93.15,93.15,93.09,93.09,27100.0,83.6774,83.6774,83.6235,83.6235,27100.0
2014-08-27 14:45:00,93.09,93.11,93.09,93.1,2700.0,83.6235,83.6415,83.6235,83.6325,2700.0
2014-08-27 14:50:00,93.1,93.12,93.1,93.1,7400.0,83.6325,83.6505,83.6325,83.6325,7400.0
2014-08-27 14:55:00,93.11,93.11,93.01,93.01,17300.0,83.6415,83.6415,83.5517,83.5517,17300.0
2014-08-27 15:00:00,93.01,93.03,92.97,93.01,23400.0,83.5517,83.5696,83.5157,83.5517,23400.0
2014-08-27 15:05:00,93.01,93.02,92.97,93.01,22200.0,83.5517,83.5606,83.5157,83.5517,22200.0
2014-08-27 15:10:00,93.01,93.03,93.01,93.01,10700.0,83.5517,83.5696,83.5517,83.5517,10700.0
2014-08-27 15:15:00,93.0,93.04,93.0,93.04,5200.0,83.5427,83.5786,83.5427,83.5786,5200.0
2014-08-27 15:20:00,93.03,93.06,93.03,93.04,7900.0,83.5696,83.5966,83.5696,83.5786,7900.0
2014-08-27 15:25:00,93.04,93.06,93.04,93.06,1800.0,83.5786,83.5966,83.5786,83.5966,1800.0
2014-08-27 15:30:00,93.05,93.06,93.03,93.05,9100.0,83.5876,83.5966,83.5696,83.5876,9100.0
2014-08-27 15:35:00,93.04,93.1,93.04,93.07,27900.0,83.5786,83.6325,83.5786,83.6056,27900.0
2014-08-27 15:40:00,93.09,93.11,93.07,93.09,11700.0,83.6235,83.6415,83.6056,83.6235,11700.0
2014-08-27 15:45:00,93.1,93.1,93.07,93.08,5700.0,83.6325,83.6325,83.6056,83.6145,5700.0
2014-08-27 15:50:00,93.08,93.11,93.08,93.11,9000.0,83.6145,83.6415,83.6145,83.6415,9000.0
2014-08-27 15:55:00,93.11,93.13,93.1,93.11,47800.0,83.6415,83.6595,83.6325,83.6415,47800.0
2014-08-28 09:30:00,92.86,92.86,92.71,92.71,25300.0,83.4169,83.4169,83.2822,83.2822,25300.0
2014-08-28 09:35:00,92.71,92.75,92.67,92.7,22500.0,83.2822,83.3181,83.2462,83.2732,22500.0
2014-08-28 09:40:00,92.7,92.7,92.67,92.68,7200.0,83.2732,83.2732,83.2462,83.2552,7200.0
2014-08-28 09:45:00,92.65,92.77,92.64,92.75,7400.0,83.2283,83.3361,83.2193,83.3181,7400.0
2014-08-28 09:50:00,92.77,92.89,92.76,92.89,9000.0,83.3361,83.4439,83.3271,83.4439,9000.0
2014-08-28 09:55:00,92.9,92.93,92.89,92.91,4900.0,83.4528,83.4798,83.4439,83.4618,4900.0
2014-08-28 10:00:00,92.91,92.93,92.86,92.87,13500.0,83.4618,83.4798,83.4169,83.4259,13500.0
2014-08-28 10:05:00,92.87,92.95,92.87,92.91,9000.0,83.4259,83.4978,83.4259,83.4618,9000.0
2014-08-28 10:10:00,92.92,92.92,92.83,92.83,4700.0,83.4708,83.4708,83.39,83.39,4700.0
2014-08-28 10:15:00,92.83,92.84,92.77,92.82,6600.0,83.39,83.3989,83.3361,83.381,6600.0
2014-08-28 10:20:00,92.8,92.87,92.8,92.85,6200.0,83.363,83.4259,83.363,83.4079,6200.0
2014-08-28 10:25:00,92.86,92.88,92.84,92.86,2800.0,83.4169,83.4349,83.3989,83.4169,2800.0
2014-08-28 10:30:00,92.87,92.88,92.84,92.86,3500.0,83.4259,83.4349,83.3989,83.4169,3500.0
2014-08-28 10:35:00,92.86,92.89,92.83,92.83,5100.0,83.4169,83.4439,83.39,83.39,5100.0
2014-08-28 10:40:00,92.85,92.89,92.83,92.89,4300.0,83.4079,83.4439,83.39,83.4439,4300.0
2014-08-28 10:45:00,92.9,92.99,92.9,92.95,11900.0,83.4528,83.5337,83.4528,83.4978,11900.0
2014-08-28 10:50:00,92.97,92.98,92.94,92.97,5900.0,83.5157,83.5247,83.4888,83.5157,5900.0
2014-08-28 10:55:00,92.98,92.98,92.93,92.96,54700.0,83.5247,83.5247,83.4798,83.5067,54700.0
2014-08-28 11:00:00,92.97,92.99,92.93,92.96,3200.0,83.5157,83.5337,83.4798,83.5067,3200.0
2014-08-28 11:05:00,92.97,92.98,92.95,92.98,1700.0,83.5157,83.5247,83.4978,83.5247,1700.0
2014-08-28 11:10:00,92.97,93.01,92.94,92.97,4900.0,83.5157,83.5517,83.4888,83.5157,4900.0
2014-08-28 11:15:00,92.97,92.98,92.92,92.94,15500.0,83.5157,83.5247,83.4708,83.4888,15500.0
2014-08-28 11:20:00,92.95,92.96,92.94,92.95,4200.0,83.4978,83.5067,83.4888,83.4978,4200.0
2014-08-28 11:25:00,92.95,92.96,92.95,92.96,4200.0,83.4978,83.5067,83.4978,83.5067,4200.0
2014-08-28 11:30:00,92.98,92.98,92.94,92.94,2200.0,83.5247,83.5247,83.4888,83.4888,2200.0
2014-08-28 11:35:00,92.95,93.01,92.95,92.99,8600.0,83.4978,83.5517,83.4978,83.5337,8600.0
2014-08-28 11:40:00,93.01,93.02,92.97,92.97,4700.0,83.5517,83.5606,83.5157,83.5157,4700.0
2014-08-28 11:45:00,92.97,92.99,92.96,92.97,5700.0,83.5157,83.5337,83.5067,83.5157,5700.0
2014-08-28 11:50:00,92.97,93.01,92.97,93.0,8800.0,83.5157,83.5517,83.5157,83.5427,8800.0
2014-08-28 11:55:00,92.99,92.99,92.98,92.98,1100.0,83.5337,83.5337,83.5247,83.5247,1100.0
2014-08-28 12:00:00,92.99,92.99,92.96,92.96,1900.0,83.5337,83.5337,83.5067,83.5067,1900.0
2014-08-28 12:05:00,92.95,92.98,92.95,92.97,1400.0,83.4978,83.5247,83.4978,83.5157,1400.0
2014-08-28 12:10:00,92.97,93.0,92.97,92.99,2500.0,83.5157,83.5427,83.5157,83.5337,2500.0
2014-08-28 12:15:00,93.01,93.07,93.0,93.07,4200.0,83.5517,83.6056,83.5427,83.6056,4200.0
2014-08-28 12:20:00,93.07,93.08,93.06,93.08,10000.0,83.6056,83.6145,83.5966,83.6145,10000.0
2014-08-28 12:25:00,93.09,93.1,93.08,93.08,2300.0,83.6235,83.6325,83.6145,83.6145,2300.0
2014-08-28 12:30:00,93.09,93.1,93.08,93.08,8100.0,83.6235,83.6325,83.6145,83.6145,8100.0
2014-08-28 12:35:00,93.07,93.08,93.06,93.08,5500.0,83.6056,83.6145,83.5966,83.6145,5500.0
2014-08-28 12:40:00,93.07,93.08,93.07,93.08,6400.0,83.6056,83.6145,83.6056,83.6145,6400.0
2014-08-28 12:45:00,93.09,93.11,93.09,93.1,3500.0,83.6235,83.6415,83.6235,83.6325,3500.0
2014-08-28 12:50:00,93.08,93.11,93.08,93.11,64200.0,83.6145,83.6415,83.6145,83.6415,64200.0
2014-08-28 12:55:00,93.1,93.11,93.1,93.1,47100.0,83.6325,83.6415,83.6325,83.6325,47100.0
2014-08-28 13:00:00,93.11,93.11,93.07,93.07,102400.0,83.6415,83.6415,83.6056,83.6056,102400.0
2014-08-28 13:05:00,93.06,93.08,93.06,93.08,20700.0,83.5966,83.6145,83.5966,83.6145,20700.0
2014-08-28 13:10:00,93.08,93.09,93.08,93.09,14000.0,83.6145,83.6235,83.6145,83.6235,14000.0
2014-08-28 13:15:00,93.08,93.08,93.05,93.05,5200.0,83.6145,83.6145,83.5876,83.5876,5200.0
2014-08-28 13:20:00,93.05,93.06,93.04,93.06,8400.0,83.5876,83.5966,83.5786,83.5966,8400.0
2014-08-28 13:25:00,93.05,93.07,93.03,93.05,2300.0,83.5876,83.6056,83.5696,83.5876,2300.0
2014-08-28 13:30:00,93.05,93.08,93.05,93.06,4400.0,83.5876,83.6145,83.5876,83.5966,4400.0
2014-08-28 13:35:00,93.06,93.06,93.04,93.06,3700.0,83.5966,83.5966,83.5786,83.5966,3700.0
2014-08-28 13:40:00,93.06,93.09,93.06,93.09,9500.0,83.5966,83.6235,83.5966,83.6235,9500.0
2014-08-28 13:45:00,93.08,93.1,93.08,93.09,800.0,83.6145,83.6325,83.6145,83.6235,800.0
2014-08-28 13:50:00,93.09,93.1,93.09,93.09,1700.0,83.6235,83.6325,83.6235,83.6235,1700.0
2014-08-28 13:55:00,93.1,93.11,93.08,93.08,7000.0,83.6325,83.6415,83.6145,83.6145,7000.0
2014-08-28 14:00:00,93.09,93.1,93.07,93.07,10500.0,83.6235,83.6325,83.6056,83.6056,10500.0
2014-08-28 14:05:00,93.08,93.08,93.07,93.07,4400.0,83.6145,83.6145,83.6056,83.6056,4400.0
2014-08-28 14:10:00,93.08,93.09,93.06,93.09,15200.0,83.6145,83.6235,83.5966,83.6235,15200.0
2014-08-28 14:15:00,93.08,93.09,93.06,93.09,6800.0,83.6145,83.6235,83.5966,83.6235,6800.0
2014-08-28 14:20:00,93.08,93.09,93.05,93.06,4900.0,83.6145,83.6235,83.5876,83.5966,4900.0
2014-08-28 14:25:00,93.05,93.08,93.05,93.07,4400.0,83.5876,83.6145,83.5876,83.6056,4400.0
2014-08-28 14:30:00,93.08,93.09,93.06,93.09,11200.0,83.6145,83.6235,83.5966,83.6235,11200.0
2014-08-28 14:35:00,93.08,93.09,93.08,93.09,11700.0,83.6145,83.6235,83.6145,83.6235,11700.0
2014-08-28 14:40:00,93.09,93.1,93.08,93.08,10000.0,83.6235,83.6325,83.6145,83.6145,10000.0
2014-08-28 14:45:00,93.08,93.08,93.05,93.05,5300.0,83.6145,83.6145,83.5876,83.5876,5300.0
2014-08-28 14:50:00,93.05,93.07,93.05,93.06,12300.0,83.5876,83.6056,83.5876,83.5966,12300.0
2014-08-28 14:55:00,93.05,93.06,93.02,93.03,13900.0,83.5876,83.5966,83.5606,83.5696,13900.0
2014-08-28 15:00:00,93.02,93.03,93.02,93.03,8200.0,83.5606,83.5696,83.5606,83.5696,8200.0
2014-08-28 15:05:00,93.03,93.04,93.02,93.02,4500.0,83.5696,83.5786,83.5606,83.5606,4500.0
2014-08-28 15:10:00,93.01,93.02,93.0,93.01,15600.0,83.5517,83.5606,83.5427,83.5517,15600.0
2014-08-28 15:15:00,93.01,93.06,93.01,93.05,16300.0,83.5517,83.5966,83.5517,83.5876,16300.0
2014-08-28 15:20:00,93.05,93.08,93.05,93.07,8200.0,83.5876,83.6145,83.5876,83.6056,8200.0
2014-08-28 15:25:00,93.06,93.07,93.04,93.05,3500.0,83.5966,83.6056,83.5786,83.5876,3500.0
2014-08-28 15:30:00,93.04,93.07,93.04,93.07,23600.0,83.5786,83.6056,83.5786,83.6056,23600.0
2014-08-28 15:35:00,93.07,93.08,93.07,93.07,1800.0,83.6056,83.6145,83.6056,83.6056,1800.0
2014-08-28 15:40:00,93.06,93.08,93.05,93.06,16300.0,83.5966,83.6145,83.5876,83.5966,16300.0
2014-08-28 15:45:00,93.06,93.07,93.04,93.05,27600.0,83.5966,83.6056,83.5786,83.5876,27600.0
2014-08-28 15:50:00,93.04,93.04,92.98,92.98,30000.0,83.5786,83.5786,83.5247,83.5247,30000.0
2014-08-28 15:55:00,92.98,93.02,92.97,93.02,48500.0,83.5247,83.5606,83.5157,83.5606,48500.0
2014-08-29 09:30:00,93.11,93.23,93.11,93.18,21300.0,83.6415,83.7493,83.6415,83.7044,21300.0
2014-08-29 09:35:00,93.18,93.2,93.17,93.17,2100.0,83.7044,83.7223,83.6954,83.6954,2100.0
2014-08-29 09:40:00,93.17,93.21,93.14,93.17,7400.0,83.6954,83.7313,83.6684,83.6954,7400.0
2014-08-29 09:45:00,93.14,93.15,93.04,93.04,10100.0,83.6684,83.6774,83.5786,83.5786,10100.0
2014-08-29 09:50:00,92.99,93.0,92.95,92.99,5700.0,83.5337,83.5427,83.4978,83.5337,5700.0
2014-08-29 09:55:00,92.97,93.07,92.97,93.06,5200.0,83.5157,83.6056,83.5157,83.5966,5200.0
2014-08-29 10:00:00,93.03,93.03,92.99,92.99,5200.0,83.5696,83.5696,83.5337,83.5337,5200.0
2014-08-29 10:05:00,92.97,93.03,92.93,92.93,5700.0,83.5157,83.5696,83.4798,83.4798,5700.0
2014-08-29 10:10:00,92.93,92.93,92.87,92.92,6200.0,83.4798,83.4798,83.4259,83.4708,6200.0
2014-08-29 10:15:00,92.91,92.98,92.9,92.95,9100.0,83.4618,83.5247,83.4528,83.4978,9100.0
2014-08-29 10:20:00,92.95,93.0,92.93,92.96,11100.0,83.4978,83.5427,83.4798,83.5067,11100.0
2014-08-29 10:25:00,92.95,93.0,92.94,92.94,7400.0,83.4978,83.5427,83.4888,83.4888,7400.0
2014-08-29 10:30:00,92.93,93.02,92.93,93.02,4900.0,83.4798,83.5606,83.4798,83.5606,4900.0
2014-08-29 10:35:00,93.02,93.03,92.99,93.03,4400.0,83.5606,83.5696,83.5337,83.5696,4400.0
2014-08-29 10:40:00,93.02,93.05,93.01,93.03,3500.0,83.5606,83.5876,83.5517,83.5696,3500.0
2014-08-29 10:45:00,93.07,93.07,93.04,93.07,4800.0,83.6056,83.6056,83.5786,83.6056,4800.0
2014-08-29 10:50:00,93.07,93.1,93.07,93.08,1800.0,83.6056,83.6325,83.6056,83.6145,1800.0
2014-08-29 10:55:00,93.07,93.14,93.07,93.14,6100.0,83.6056,83.6684,83.6056,83.6684,6100.0
2014-08-29 11:00:00,93.16,93.18,93.15,93.16,11300.0,83.6864,83.7044,83.6774,83.6864,11300.0
2014-08-29 11:05:00,93.17,93.18,93.16,93.17,11200.0,83.6954,83.7044,83.6864,83.6954,11200.0
2014-08-29 11:10:00,93.17,93.24,93.16,93.23,12700.0,83.6954,83.7583,83.6864,83.7493,12700.0
2014-08-29 11:15:00,93.23,93.23,93.19,93.19,3200.0,83.7493,83.7493,83.7134,83.7134,3200.0
2014-08-29 11:20:00,93.19,93.23,93.19,93.21,7600.0,83.7134,83.7493,83.7134,83.7313,7600.0
2014-08-29 11:25:00,93.21,93.24,93.19,93.22,8500.0,83.7313,83.7583,83.7134,83.7403,8500.0
2014-08-29 11:30:00,93.22,93.27,93.21,93.27,7900.0,83.7403,83.7852,83.7313,83.7852,7900.0
2014-08-29 11:35:00,93.27,93.33,93.27,93.29,12200.0,83.7852,83.8391,83.7852,83.8032,12200.0
2014-08-29 11:40:00,93.3,93.33,93.29,93.3,42100.0,83.8122,83.8391,83.8032,83.8122,42100.0
2014-08-29 11:45:00,93.3,93.3,93.28,93.3,5400.0,83.8122,83.8122,83.7942,83.8122,5400.0
2014-08-29 11:50:00,93.31,93.31,93.29,93.3,1600.0,83.8211,83.8211,83.8032,83.8122,1600.0
2014-08-29 11:55:00,93.3,93.32,93.29,93.3,4000.0,83.8122,83.8301,83.8032,83.8122,4000.0
2014-08-29 12:00:00,93.31,93.33,93.29,93.31,46100.0,83.8211,83.8391,83.8032,83.8211,46100.0
2014-08-29 12:05:00,93.3,93.3,93.27,93.27,39200.0,83.8122,83.8122,83.7852,83.7852,39200.0
2014-08-29 12:10:00,93.27,93.28,93.24,93.25,24400.0,83.7852,83.7942,83.7583,83.7672,24400.0
2014-08-29 12:15:00,93.25,93.26,93.25,93.25,4600.0,83.7672,83.7762,83.7672,83.7672,4600.0
2014-08-29 12:20:00,93.24,93.25,93.23,93.23,48000.0,83.7583,83.7672,83.7493,83.7493,48000.0
2014-08-29 12:25:00,93.24,93.24,93.21,93.23,7200.0,83.7583,83.7583,83.7313,83.7493,7200.0
2014-08-29 12:30:00,93.23,93.24,93.22,93.22,2800.0,83.7493,83.7583,83.7403,83.7403,2800.0
2014-08-29 12:35:00,93.21,93.22,93.21,93.21,3400.0,83.7313,83.7403,83.7313,83.7313,3400.0
2014-08-29 12:40:00,93.21,93.21,93.19,93.21,3100.0,83.7313,83.7313,83.7134,83.7313,3100.0
2014-08-29 12:45:00,93.2,93.23,93.2,93.22,4100.0,83.7223,83.7493,83.7223,83.7403,4100.0
2014-08-29 12:50:00,93.21,93.23,93.21,93.22,5500.0,83.7313,83.7493,83.7313,83.7403,5500.0
2014-08-29 12:55:00,93.23,93.25,93.22,93.22,2700.0,83.7493,83.7672,83.7403,83.7403,2700.0
2014-08-29 13:00:00,93.23,93.24,93.23,93.23,13000.0,83.7493,83.7583,83.7493,83.7493,13000.0
2014-08-29 13:05:00,93.23,93.23,93.22,93.22,1000.0,83.7493,83.7493,83.7403,83.7403,1000.0
2014-08-29 13:10:00,93.23,93.23,93.22,93.22,4900.0,83.7493,83.7493,83.7403,83.7403,4900.0
2014-08-29 13:15:00,93.21,93.22,93.2,93.2,10900.0,83.7313,83.7403,83.7223,83.7223,10900.0
2014-08-29 13:20:00,93.2,93.2,93.15,93.15,2700.0,83.7223,83.7223,83.6774,83.6774,2700.0
2014-08-29 13:25:00,93.15,93.17,93.14,93.17,2400.0,83.6774,83.6954,83.6684,83.6954,2400.0
2014-08-29 13:30:00,93.18,93.19,93.16,93.16,8200.0,83.7044,83.7134,83.6864,83.6864,8200.0
2014-08-29 13:35:00,93.16,93.17,93.15,93.17,5200.0,83.6864,83.6954,83.6774,83.6954,5200.0
2014-08-29 13:40:00,93.18,93.18,93.16,93.16,6000.0,83.7044,83.7044,83.6864,83.6864,6000.0
2014-08-29 13:45:00,93.16,93.16,93.14,93.16,53200.0,83.6864,83.6864,83.6684,83.6864,53200.0
2014-08-29 13:50:00,93.16,93.16,93.14,93.15,4900.0,83.6864,83.6864,83.6684,83.6774,4900.0
2014-08-29 13:55:00,93.17,93.17,93.15,93.16,600.0,83.6954,83.6954,83.6774,83.6864,600.0
2014-08-29 14:00:00,93.17,93.19,93.16,93.17,2700.0,83.6954,83.7134,83.6864,83.6954,2700.0
2014-08-29 14:05:00,93.17,93.19,93.17,93.19,4500.0,83.6954,83.7134,83.6954,83.7134,4500.0
2014-08-29 14:10:00,93.19,93.2,93.19,93.2,2800.0,83.7134,83.7223,83.7134,83.7223,2800.0
2014-08-29 14:15:00,93.2,93.2,93.17,93.18,9700.0,83.7223,83.7223,83.6954,83.7044,9700.0
2014-08-29 14:20:00,93.18,93.19,93.18,93.18,15500.0,83.7044,83.7134,83.7044,83.7044,15500.0
2014-08-29 14:25:00,93.18,93.2,93.18,93.2,5800.0,83.7044,83.7223,83.7044,83.7223,5800.0
2014-08-29 14:30:00,93.19,93.19,93.17,93.18,1600.0,83.7134,83.7134,83.6954,83.7044,1600.0
2014-08-29 14:35:00,93.18,93.18,93.16,93.16,6200.0,83.7044,83.7044,83.6864,83.6864,6200.0
2014-08-29 14:40:00,93.16,93.16,93.15,93.15,1000.0,83.6864,83.6864,83.6774,83.6774,1000.0
2014-08-29 14:45:00,93.14,93.18,93.14,93.17,4300.0,83.6684,83.7044,83.6684,83.6954,4300.0
2014-08-29 14:50:00,93.16,93.16,93.15,93.16,3300.0,83.6864,83.6864,83.6774,83.6864,3300.0
2014-08-29 14:55:00,93.16,93.18,93.16,93.17,500.0,83.6864,83.7044,83.6864,83.6954,500.0
2014-08-29 15:00:00,93.17,93.19,93.16,93.18,10700.0,83.6954,83.7134,83.6864,83.7044,10700.0
2014-08-29 15:05:00,93.18,93.18,93.14,93.14,18000.0,83.7044,83.7044,83.6684,83.6684,18000.0
2014-08-29 15:10:00,93.14,93.18,93.13,93.17,29700.0,83.6684,83.7044,83.6595,83.6954,29700.0
2014-08-29 15:15:00,93.18,93.2,93.17,93.2,3800.0,83.7044,83.7223,83.6954,83.7223,3800.0
2014-08-29 15:20:00,93.19,93.19,93.17,93.18,9800.0,83.7134,83.7134,83.6954,83.7044,9800.0
2014-08-29 15:25:00,93.17,93.18,93.17,93.17,4700.0,83.6954,83.7044,83.6954,83.6954,4700.0
2014-08-29 15:30:00,93.16,93.19,93.16,93.19,32900.0,83.6864,83.7134,83.6864,83.7134,32900.0
2014-08-29 15:35:00,93.2,93.24,93.2,93.23,11200.0,83.7223,83.7583,83.7223,83.7493,11200.0
2014-08-29 15:40:00,93.22,93.23,93.22,93.22,1800.0,83.7403,83.7493,83.7403,83.7403,1800.0
2014-08-29 15:45:00,93.23,93.27,93.22,93.23,24800.0,83.7493,83.7852,83.7403,83.7493,24800.0
2014-08-29 15:50:00,93.24,93.28,93.24,93.26,14800.0,83.7583,83.7942,83.7583,83.7762,14800.0
2014-08-29 15:55:00,93.26,93.31,93.26,93.29,27800.0,83.7762,83.8211,83.7762,83.8032,27800.0
2014-09-02 09:30:00,93.39,93.51,93.39,93.51,24700.0,83.893,84.0008,83.893,84.0008,24700.0
2014-09-02 09:35:00,93.49,93.5,93.38,93.38,13600.0,83.9828,83.9918,83.884,83.884,13600.0
2014-09-02 09:40:00,93.32,93.37,93.31,93.36,11100.0,83.8301,83.875,83.8211,83.8661,11100.0
2014-09-02 09:45:00,93.35,93.41,93.29,93.39,4600.0,83.8571,83.911,83.8032,83.893,4600.0
2014-09-02 09:50:00,93.41,93.47,93.41,93.45,7000.0,83.911,83.9649,83.911,83.9469,7000.0
2014-09-02 09:55:00,93.45,93.45,93.38,93.43,2300.0,83.9469,83.9469,83.884,83.9289,2300.0
2014-09-02 10:00:00,93.43,93.48,93.35,93.4,24600.0,83.9289,83.9739,83.8571,83.902,24600.0
2014-09-02 10:05:00,93.42,93.44,93.4,93.43,7700.0,83.92,83.9379,83.902,83.9289,7700.0
2014-09-02 10:10:00,93.45,93.52,93.43,93.5,9500.0,83.9469,84.0098,83.9289,83.9918,9500.0
2014-09-02 10:15:00,93.51,93.52,93.45,93.45,11300.0,84.0008,84.0098,83.9469,83.9469,11300.0
2014-09-02 10:20:00,93.47,93.53,93.46,93.51,8300.0,83.9649,84.0188,83.9559,84.0008,8300.0
2014-09-02 10:25:00,93.52,93.52,93.5,93.51,4400.0,84.0098,84.0098,83.9918,84.0008,4400.0
2014-09-02 10:30:00,93.5,93.51,93.47,93.51,8900.0,83.9918,84.0008,83.9649,84.0008,8900.0
2014-09-02 10:35:00,93.51,93.51,93.45,93.51,11100.0,84.0008,84.0008,83.9469,84.0008,11100.0
2014-09-02 10:40:00,93.5,93.57,93.5,93.56,50000.0,83.9918,84.0547,83.9918,84.0457,50000.0
2014-09-02 10:45:00,93.56,93.57,93.52,93.53,8700.0,84.0457,84.0547,84.0098,84.0188,8700.0
2014-09-02 10:50:00,93.52,93.56,93.51,93.54,12500.0,84.0098,84.0457,84.0008,84.0278,12500.0
2014-09-02 10:55:00,93.55,93.58,93.54,93.58,10800.0,84.0367,84.0637,84.0278,84.0637,10800.0
2014-09-02 11:00:00,93.58,93.59,93.54,93.55,14700.0,84.0637,84.0727,84.0278,84.0367,14700.0
2014-09-02 11:05:00,93.56,93.57,93.52,93.53,10600.0,84.0457,84.0547,84.0098,84.0188,10600.0
2014-09-02 11:10:00,93.54,93.57,93.46,93.46,12600.0,84.0278,84.0547,83.9559,83.9559,12600.0
2014-09-02 11:15:00,93.45,93.46,93.37,93.38,11300.0,83.9469,83.9559,83.875,83.884,11300.0
2014-09-02 11:20:00,93.38,93.42,93.38,93.39,10500.0,83.884,83.92,83.884,83.893,10500.0
2014-09-02 11:25:00,93.38,93.41,93.37,93.41,23000.0,83.884,83.911,83.875,83.911,23000.0
2014-09-02 11:30:00,93.4,93.46,93.4,93.45,14600.0,83.902,83.9559,83.902,83.9469,14600.0
2014-09-02 11:35:00,93.43,93.45,93.42,93.44,7000.0,83.9289,83.9469,83.92,83.9379,7000.0
2014-09-02 11:40:00,93.43,93.43,93.38,93.42,18700.0,83.9289,83.9289,83.884,83.92,18700.0
2014-09-02 11:45:00,93.43,93.43,93.33,93.34,16100.0,83.9289,83.9289,83.8391,83.8481,16100.0
2014-09-02 11:50:00,93.34,93.35,93.27,93.28,25500.0,83.8481,83.8571,83.7852,83.7942,25500.0
2014-09-02 11:55:00,93.29,93.3,93.27,93.28,27600.0,83.8032,83.8122,83.7852,83.7942,27600.0
2014-09-02 12:00:00,93.28,93.3,93.26,93.29,14200.0,83.7942,83.8122,83.7762,83.8032,14200.0
2014-09-02 12:05:00,93.29,93.33,93.29,93.31,21000.0,83.8032,83.8391,83.8032,83.8211,21000.0
2014-09-02 12:10:00,93.31,93.35,93.3,93.33,23000.0,83.8211,83.8571,83.8122,83.8391,23000.0
2014-09-02 12:15:00,93.33,93.36,93.32,93.36,70500.0,83.8391,83.8661,83.8301,83.8661,70500.0
2014-09-02 12:20:00,93.37,93.4,93.36,93.37,77200.0,83.875,83.902,83.8661,83.875,77200.0
2014-09-02 12:25:00,93.37,93.4,93.37,93.38,21600.0,83.875,83.902,83.875,83.884,21600.0
2014-09-02 12:30:00,93.37,93.37,93.27,93.29,23400.0,83.875,83.875,83.7852,83.8032,23400.0
2014-09-02 12:35:00,93.27,93.29,93.23,93.24,10300.0,83.7852,83.8032,83.7493,83.7583,10300.0
2014-09-02 12:40:00,93.25,93.27,93.18,93.18,23500.0,83.7672,83.7852,83.7044,83.7044,23500.0
2014-09-02 12:45:00,93.18,93.21,93.15,93.2,15300.0,83.7044,83.7313,83.6774,83.7223,15300.0
2014-09-02 12:50:00,93.19,93.19,93.16,93.19,4600.0,83.7134,83.7134,83.6864,83.7134,4600.0
2014-09-02 12:55:00,93.18,93.19,93.14,93.14,6700.0,83.7044,83.7134,83.6684,83.6684,6700.0
2014-09-02 13:00:00,93.15,93.15,93.1,93.13,10800.0,83.6774,83.6774,83.6325,83.6595,10800.0
2014-09-02 13:05:00,93.12,93.2,93.12,93.19,5500.0,83.6505,83.7223,83.6505,83.7134,5500.0
2014-09-02 13:10:00,93.2,93.21,93.18,93.2,6100.0,83.7223,83.7313,83.7044,83.7223,6100.0
2014-09-02 13:15:00,93.2,93.23,93.2,93.21,4500.0,83.7223,83.7493,83.7223,83.7313,4500.0
2014-09-02 13:20:00,93.21,93.22,93.2,93.21,3300.0,83.7313,83.7403,83.7223,83.7313,3300.0
2014-09-02 13:25:00,93.2,93.2,93.14,93.15,16300.0,83.7223,83.7223,83.6684,83.6774,16300.0
2014-09-02 13:30:00,93.16,93.16,93.12,93.13,8900.0,83.6864,83.6864,83.6505,83.6595,8900.0
2014-09-02 13:35:00,93.13,93.19,93.12,93.18,9800.0,83.6595,83.7134,83.6505,83.7044,9800.0
2014-09-02 13:40:00,93.19,93.2,93.15,93.15,49900.0,83.7134,83.7223,83.6774,83.6774,49900.0
2014-09-02 13:45:00,93.16,93.17,93.15,93.17,25300.0,83.6864,83.6954,83.6774,83.6954,25300.0
2014-09-02 13:50:00,93.18,93.23,93.17,93.23,44800.0,83.7044,83.7493,83.6954,83.7493,44800.0
2014-09-02 13:55:00,93.23,93.26,93.23,93.25,48700.0,83.7493,83.7762,83.7493,83.7672,48700.0
2014-09-02 14:00:00,93.26,93.27,93.24,93.27,19200.0,83.7762,83.7852,83.7583,83.7852,19200.0
2014-09-02 14:05:00,93.27,93.31,93.27,93.29,45000.0,83.7852,83.8211,83.7852,83.8032,45000.0
2014-09-02 14:10:00,93.3,93.32,93.29,93.32,112200.0,83.8122,83.8301,83.8032,83.8301,112200.0
2014-09-02 14:15:00,93.31,93.32,93.3,93.31,7000.0,83.8211,83.8301,83.8122,83.8211,7000.0
2014-09-02 14:20:00,93.31,93.31,93.29,93.29,7200.0,83.8211,83.8211,83.8032,83.8032,7200.0
2014-09-02 14:25:00,93.3,93.31,93.29,93.31,4300.0,83.8122,83.8211,83.8032,83.8211,4300.0
2014-09-02 14:30:00,93.31,93.33,93.29,93.29,19000.0,83.8211,83.8391,83.8032,83.8032,19000.0
2014-09-02 14:35:00,93.29,93.29,93.27,93.28,3000.0,83.8032,83.8032,83.7852,83.7942,3000.0
2014-09-02 14:40:00,93.28,93.3,93.28,93.29,12900.0,83.7942,83.8122,83.7942,83.8032,12900.0
2014-09-02 14:45:00,93.29,93.32,93.29,93.31,13000.0,83.8032,83.8301,83.8032,83.8211,13000.0
2014-09-02 14:50:00,93.32,93.35,93.31,93.34,6000.0,83.8301,83.8571,83.8211,83.8481,6000.0
2014-09-02 14:55:00,93.35,93.37,93.34,93.35,7800.0,83.8571,83.875,83.8481,83.8571,7800.0
2014-09-02 15:00:00,93.35,93.35,93.33,93.35,5600.0,83.8571,83.8571,83.8391,83.8571,5600.0
2014-09-02 15:05:00,93.35,93.35,93.31,93.31,5800.0,83.8571,83.8571,83.8211,83.8211,5800.0
2014-09-02 15:10:00,93.32,93.34,93.31,93.34,11300.0,83.8301,83.8481,83.8211,83.8481,11300.0
2014-09-02 15:15:00,93.35,93.35,93.33,93.33,13300.0,83.8571,83.8571,83.8391,83.8391,13300.0
2014-09-02 15:20:00,93.32,93.34,93.31,93.33,18500.0,83.8301,83.8481,83.8211,83.8391,18500.0
2014-09-02 15:25:00,93.32,93.36,93.31,93.35,4300.0,83.8301,83.8661,83.8211,83.8571,4300.0
2014-09-02 15:30:00,93.35,93.35,93.31,93.32,17200.0,83.8571,83.8571,83.8211,83.8301,17200.0
2014-09-02 15:35:00,93.32,93.36,93.32,93.36,5800.0,83.8301,83.8661,83.8301,83.8661,5800.0
2014-09-02 15:40:00,93.36,93.41,93.35,93.41,11800.0,83.8661,83.911,83.8571,83.911,11800.0
2014-09-02 15:45:00,93.42,93.43,93.41,93.42,12100.0,83.92,83.9289,83.911,83.92,12100.0
2014-09-02 15:50:00,93.42,93.45,93.41,93.42,23400.0,83.92,83.9469,83.911,83.92,23400.0
2014-09-02 15:55:00,93.42,93.47,93.4,93.46,103900.0,83.92,83.9649,83.902,83.9559,103900.0
2014-09-03 09:30:00,93.77,93.77,93.65,93.67,18000.0,84.2344,84.2344,84.1266,84.1445,18000.0
2014-09-03 09:35:00,93.66,93.69,93.58,93.61,15100.0,84.1356,84.1625,84.0637,84.0906,15100.0
2014-09-03 09:40:00,93.59,93.61,93.51,93.54,8800.0,84.0727,84.0906,84.0008,84.0278,8800.0
2014-09-03 09:45:00,93.56,93.61,93.52,93.57,31300.0,84.0457,84.0906,84.0098,84.0547,31300.0
2014-09-03 09:50:00,93.54,93.57,93.5,93.51,5300.0,84.0278,84.0547,83.9918,84.0008,5300.0
2014-09-03 09:55:00,93.49,93.5,93.46,93.48,4600.0,83.9828,83.9918,83.9559,83.9739,4600.0
2014-09-03 10:00:00,93.47,93.53,93.46,93.49,4600.0,83.9649,84.0188,83.9559,83.9828,4600.0
2014-09-03 10:05:00,93.49,93.5,93.46,93.5,3600.0,83.9828,83.9918,83.9559,83.9918,3600.0
2014-09-03 10:10:00,93.49,93.55,93.49,93.51,6100.0,83.9828,84.0367,83.9828,84.0008,6100.0
2014-09-03 10:15:00,93.52,93.53,93.49,93.49,6400.0,84.0098,84.0188,83.9828,83.9828,6400.0
2014-09-03 10:20:00,93.49,93.49,93.39,93.4,6300.0,83.9828,83.9828,83.893,83.902,6300.0
2014-09-03 10:25:00,93.4,93.4,93.36,93.37,9600.0,83.902,83.902,83.8661,83.875,9600.0
2014-09-03 10:30:00,93.39,93.42,93.38,93.42,13800.0,83.893,83.92,83.884,83.92,13800.0
2014-09-03 10:35:00,93.42,93.43,93.4,93.43,7300.0,83.92,83.9289,83.902,83.9289,7300.0
2014-09-03 10:40:00,93.43,93.49,93.43,93.47,6300.0,83.9289,83.9828,83.9289,83.9649,6300.0
2014-09-03 10:45:00,93.48,93.48,93.44,93.48,4600.0,83.9739,83.9739,83.9379,83.9739,4600.0
2014-09-03 10:50:00,93.48,93.5,93.43,93.44,4500.0,83.9739,83.9918,83.9289,83.9379,4500.0
2014-09-03 10:55:00,93.45,93.47,93.44,93.44,9300.0,83.9469,83.9649,83.9379,83.9379,9300.0
2014-09-03 11:00:00,93.44,93.46,93.39,93.39,7200.0,83.9379,83.9559,83.893,83.893,7200.0
2014-09-03 11:05:00,93.38,93.4,93.37,93.4,2500.0,83.884,83.902,83.875,83.902,2500.0
2014-09-03 11:10:00,93.4,93.41,93.38,93.38,8100.0,83.902,83.911,83.884,83.884,8100.0
2014-09-03 11:15:00,93.35,93.35,93.31,93.33,10500.0,83.8571,83.8571,83.8211,83.8391,10500.0
2014-09-03 11:20:00,93.34,93.37,93.32,93.33,8500.0,83.8481,83.875,83.8301,83.8391,8500.0
2014-09-03 11:25:00,93.33,93.34,93.21,93.21,28300.0,83.8391,83.8481,83.7313,83.7313,28300.0
2014-09-03 11:30:00,93.22,93.25,93.21,93.25,16100.0,83.7403,83.7672,83.7313,83.7672,16100.0
2014-09-03 11:35:00,93.25,93.26,93.21,93.21,15300.0,83.7672,83.7762,83.7313,83.7313,15300.0
2014-09-03 11:40:00,93.21,93.22,93.14,93.14,16800.0,83.7313,83.7403,83.6684,83.6684,16800.0
2014-09-03 11:45:00,93.13,93.15,93.09,93.12,6400.0,83.6595,83.6774,83.6235,83.6505,6400.0
2014-09-03 11:50:00,93.09,93.17,93.09,93.17,13400.0,83.6235,83.6954,83.6235,83.6954,13400.0
2014-09-03 11:55:00,93.16,93.17,93.09,93.09,28900.0,83.6864,83.6954,83.6235,83.6235,28900.0
2014-09-03 12:00:00,93.09,93.1,93.05,93.08,11900.0,83.6235,83.6325,83.5876,83.6145,11900.0
2014-09-03 12:05:00,93.07,93.09,93.07,93.09,7900.0,83.6056,83.6235,83.6056,83.6235,7900.0
2014-09-03 12:10:00,93.09,93.17,93.09,93.16,4800.0,83.6235,83.6954,83.6235,83.6864,4800.0
2014-09-03 12:15:00,93.17,93.18,93.15,93.16,3400.0,83.6954,83.7044,83.6774,83.6864,3400.0
2014-09-03 12:20:00,93.16,93.18,93.16,93.18,38900.0,83.6864,83.7044,83.6864,83.7044,38900.0
2014-09-03 12:25:00,93.18,93.22,93.18,93.21,47300.0,83.7044,83.7403,83.7044,83.7313,47300.0
2014-09-03 12:30:00,93.21,93.23,93.19,93.22,14100.0,83.7313,83.7493,83.7134,83.7403,14100.0
2014-09-03 12:35:00,93.22,93.27,93.22,93.27,6000.0,83.7403,83.7852,83.7403,83.7852,6000.0
2014-09-03 12:40:00,93.27,93.32,93.27,93.3,48700.0,83.7852,83.8301,83.7852,83.8122,48700.0
2014-09-03 12:45:00,93.28,93.29,93.26,93.26,13300.0,83.7942,83.8032,83.7762,83.7762,13300.0
2014-09-03 12:50:00,93.27,93.28,93.26,93.26,10200.0,83.7852,83.7942,83.7762,83.7762,10200.0
2014-09-03 12:55:00,93.27,93.29,93.27,93.28,8700.0,83.7852,83.8032,83.7852,83.7942,8700.0
2014-09-03 13:00:00,93.28,93.28,93.24,93.24,8800.0,83.7942,83.7942,83.7583,83.7583,8800.0
2014-09-03 13:05:00,93.24,93.29,93.24,93.28,8300.0,83.7583,83.8032,83.7583,83.7942,8300.0
2014-09-03 13:10:00,93.27,93.32,93.27,93.32,6000.0,83.7852,83.8301,83.7852,83.8301,6000.0
2014-09-03 13:15:00,93.33,93.33,93.28,93.3,4800.0,83.8391,83.8391,83.7942,83.8122,4800.0
2014-09-03 13:20:00,93.29,93.33,93.29,93.32,7200.0,83.8032,83.8391,83.8032,83.8301,7200.0
2014-09-03 13:25:00,93.32,93.34,93.3,93.31,5000.0,83.8301,83.8481,83.8122,83.8211,5000.0
2014-09-03 13:30:00,93.32,93.34,93.32,93.34,8200.0,83.8301,83.8481,83.8301,83.8481,8200.0
2014-09-03 13:35:00,93.33,93.33,93.28,93.29,24900.0,83.8391,83.8391,83.7942,83.8032,24900.0
2014-09-03 13:40:00,93.29,93.3,93.27,93.27,6300.0,83.8032,83.8122,83.7852,83.7852,6300.0
2014-09-03 13:45:00,93.27,93.28,93.25,93.26,6900.0,83.7852,83.7942,83.7672,83.7762,6900.0
2014-09-03 13:50:00,93.23,93.25,93.2,93.24,8600.0,83.7493,83.7672,83.7223,83.7583,8600.0
2014-09-03 13:55:00,93.24,93.28,93.24,93.28,3600.0,83.7583,83.7942,83.7583,83.7942,3600.0
2014-09-03 14:00:00,93.27,93.27,93.25,93.26,5400.0,83.7852,83.7852,83.7672,83.7762,5400.0
2014-09-03 14:05:00,93.27,93.29,93.27,93.28,13700.0,83.7852,83.8032,83.7852,83.7942,13700.0
2014-09-03 14:10:00,93.28,93.3,93.25,93.25,5900.0,83.7942,83.8122,83.7672,83.7672,5900.0
2014-09-03 14:15:00,93.26,93.27,93.24,93.24,4000.0,83.7762,83.7852,83.7583,83.7583,4000.0
2014-09-03 14:20:00,93.23,93.26,93.21,93.24,16000.0,83.7493,83.7762,83.7313,83.7583,16000.0
2014-09-03 14:25:00,93.25,93.25,93.19,93.22,10800.0,83.7672,83.7672,83.7134,83.7403,10800.0
2014-09-03 14:30:00,93.24,93.27,93.23,93.25,5200.0,83.7583,83.7852,83.7493,83.7672,5200.0
2014-09-03 14:35:00,93.25,93.25,93.24,93.24,14100.0,83.7672,83.7672,83.7583,83.7583,14100.0
2014-09-03 14:40:00,93.25,93.26,93.21,93.22,8500.0,83.7672,83.7762,83.7313,83.7403,8500.0
2014-09-03 14:45:00,93.22,93.22,93.17,93.17,3500.0,83.7403,83.7403,83.6954,83.6954,3500.0
2014-09-03 14:50:00,93.16,93.16,93.12,93.15,9400.0,83.6864,83.6864,83.6505,83.6774,9400.0
2014-09-03 14:55:00,93.15,93.16,93.11,93.11,11900.0,83.6774,83.6864,83.6415,83.6415,11900.0
2014-09-03 15:00:00,93.1,93.1,93.03,93.05,103500.0,83.6325,83.6325,83.5696,83.5876,103500.0
2014-09-03 15:05:00,93.06,93.11,93.04,93.11,20500.0,83.5966,83.6415,83.5786,83.6415,20500.0
2014-09-03 15:10:00,93.11,93.12,93.07,93.1,16800.0,83.6415,83.6505,83.6056,83.6325,16800.0
2014-09-03 15:15:00,93.1,93.16,93.09,93.16,13700.0,83.6325,83.6864,83.6235,83.6864,13700.0
2014-09-03 15:20:00,93.14,93.16,93.11,93.13,10400.0,83.6684,83.6864,83.6415,83.6595,10400.0
2014-09-03 15:25:00,93.13,93.14,93.12,93.12,10500.0,83.6595,83.6684,83.6505,83.6505,10500.0
2014-09-03 15:30:00,93.13,93.15,93.11,93.15,21000.0,83.6595,83.6774,83.6415,83.6774,21000.0
2014-09-03 15:35:00,93.14,93.15,93.12,93.12,9100.0,83.6684,83.6774,83.6505,83.6505,9100.0
2014-09-03 15:40:00,93.12,93.14,93.1,93.1,4800.0,83.6505,83.6684,83.6325,83.6325,4800.0
2014-09-03 15:45:00,93.11,93.11,93.07,93.11,7200.0,83.6415,83.6415,83.6056,83.6415,7200.0
2014-09-03 15:50:00,93.11,93.15,93.11,93.13,48500.0,83.6415,83.6774,83.6415,83.6595,48500.0
2014-09-03 15:55:00,93.13,93.19,93.13,93.18,120600.0,83.6595,83.7134,83.6595,83.7044,120600.0
2014-09-04 09:30:00,93.32,93.32,93.25,93.29,19400.0,83.8301,83.8301,83.7672,83.8032,19400.0
2014-09-04 09:35:00,93.32,93.41,93.31,93.37,8900.0,83.8301,83.911,83.8211,83.875,8900.0
2014-09-04 09:40:00,93.4,93.49,93.37,93.48,10900.0,83.902,83.9828,83.875,83.9739,10900.0
2014-09-04 09:45:00,93.5,93.55,93.46,93.47,19400.0,83.9918,84.0367,83.9559,83.9649,19400.0
2014-09-04 09:50:00,93.49,93.61,93.49,93.58,10000.0,83.9828,84.0906,83.9828,84.0637,10000.0
2014-09-04 09:55:00,93.57,93.59,93.54,93.54,8600.0,84.0547,84.0727,84.0278,84.0278,8600.0
2014-09-04 10:00:00,93.56,93.57,93.51,93.51,9800.0,84.0457,84.0547,84.0008,84.0008,9800.0
2014-09-04 10:05:00,93.51,93.59,93.51,93.57,34600.0,84.0008,84.0727,84.0008,84.0547,34600.0
2014-09-04 10:10:00,93.57,93.66,93.56,93.66,30200.0,84.0547,84.1356,84.0457,84.1356,30200.0
2014-09-04 10:15:00,93.64,93.67,93.61,93.61,8800.0,84.1176,84.1445,84.0906,84.0906,8800.0
2014-09-04 10:20:00,93.61,93.64,93.6,93.62,3900.0,84.0906,84.1176,84.0817,84.0996,3900.0
2014-09-04 10:25:00,93.63,93.65,93.62,93.64,3900.0,84.1086,84.1266,84.0996,84.1176,3900.0
2014-09-04 10:30:00,93.63,93.66,93.62,93.64,9800.0,84.1086,84.1356,84.0996,84.1176,9800.0
2014-09-04 10:35:00,93.63,93.63,93.57,93.58,4000.0,84.1086,84.1086,84.0547,84.0637,4000.0
2014-09-04 10:40:00,93.59,93.61,93.58,93.59,4600.0,84.0727,84.0906,84.0637,84.0727,4600.0
2014-09-04 10:45:00,93.59,93.68,93.59,93.66,20600.0,84.0727,84.1535,84.0727,84.1356,20600.0
2014-09-04 10:50:00,93.65,93.68,93.64,93.68,13600.0,84.1266,84.1535,84.1176,84.1535,13600.0
2014-09-04 10:55:00,93.67,93.67,93.61,93.62,5200.0,84.1445,84.1445,84.0906,84.0996,5200.0
2014-09-04 11:00:00,93.61,93.68,93.61,93.64,5100.0,84.0906,84.1535,84.0906,84.1176,5100.0
2014-09-04 11:05:00,93.63,93.63,93.62,93.63,8000.0,84.1086,84.1086,84.0996,84.1086,8000.0
2014-09-04 11:10:00,93.64,93.65,93.6,93.6,12400.0,84.1176,84.1266,84.0817,84.0817,12400.0
2014-09-04 11:15:00,93.61,93.63,93.6,93.62,7800.0,84.0906,84.1086,84.0817,84.0996,7800.0
2014-09-04 11:20:00,93.62,93.62,93.56,93.58,10900.0,84.0996,84.0996,84.0457,84.0637,10900.0
2014-09-04 11:25:00,93.59,93.59,93.49,93.49,12700.0,84.0727,84.0727,83.9828,83.9828,12700.0
2014-09-04 11:30:00,93.49,93.52,93.46,93.49,12300.0,83.9828,84.0098,83.9559,83.9828,12300.0
2014-09-04 11:35:00,93.5,93.5,93.45,93.47,3900.0,83.9918,83.9918,83.9469,83.9649,3900.0
2014-09-04 11:40:00,93.47,93.5,93.46,93.47,6900.0,83.9649,83.9918,83.9559,83.9649,6900.0
2014-09-04 11:45:00,93.46,93.47,93.44,93.47,4400.0,83.9559,83.9649,83.9379,83.9649,4400.0
2014-09-04 11:50:00,93.48,93.52,93.48,93.52,4200.0,83.9739,84.0098,83.9739,84.0098,4200.0
2014-09-04 11:55:00,93.52,93.52,93.47,93.48,76900.0,84.0098,84.0098,83.9649,83.9739,76900.0
2014-09-04 12:00:00,93.49,93.53,93.49,93.53,51100.0,83.9828,84.0188,83.9828,84.0188,51100.0
2014-09-04 12:05:00,93.52,93.53,93.49,93.51,27100.0,84.0098,84.0188,83.9828,84.0008,27100.0
2014-09-04 12:10:00,93.52,93.52,93.48,93.49,7200.0,84.0098,84.0098,83.9739,83.9828,7200.0
2014-09-04 12:15:00,93.49,93.52,93.49,93.49,14900.0,83.9828,84.0098,83.9828,83.9828,14900.0
2014-09-04 12:20:00,93.5,93.51,93.46,93.46,37900.0,83.9918,84.0008,83.9559,83.9559,37900.0
2014-09-04 12:25:00,93.45,93.45,93.4,93.4,8500.0,83.9469,83.9469,83.902,83.902,8500.0
2014-09-04 12:30:00,93.41,93.41,93.38,93.38,11600.0,83.911,83.911,83.884,83.884,11600.0
2014-09-04 12:35:00,93.39,93.43,93.39,93.42,66900.0,83.893,83.9289,83.893,83.92,66900.0
2014-09-04 12:40:00,93.42,93.46,93.42,93.43,12200.0,83.92,83.9559,83.92,83.9289,12200.0
2014-09-04 12:45:00,93.43,93.45,93.4,93.4,2600.0,83.9289,83.9469,83.902,83.902,2600.0
2014-09-04 12:50:00,93.41,93.46,93.41,93.45,12200.0,83.911,83.9559,83.911,83.9469,12200.0
2014-09-04 12:55:00,93.44,93.44,93.4,93.42,9900.0,83.9379,83.9379,83.902,83.92,9900.0
2014-09-04 13:00:00,93.4,93.44,93.39,93.42,10400.0,83.902,83.9379,83.893,83.92,10400.0
2014-09-04 13:05:00,93.43,93.47,93.43,93.47,5900.0,83.9289,83.9649,83.9289,83.9649,5900.0
2014-09-04 13:10:00,93.46,93.46,93.43,93.43,1400.0,83.9559,83.9559,83.9289,83.9289,1400.0
2014-09-04 13:15:00,93.44,93.45,93.41,93.42,11200.0,83.9379,83.9469,83.911,83.92,11200.0
2014-09-04 13:20:00,93.42,93.44,93.41,93.44,3200.0,83.92,83.9379,83.911,83.9379,3200.0
2014-09-04 13:25:00,93.44,93.45,93.43,93.43,3000.0,83.9379,83.9469,83.9289,83.9289,3000.0
2014-09-04 13:30:00,93.43,93.46,93.41,93.41,11400.0,83.9289,83.9559,83.911,83.911,11400.0
2014-09-04 13:35:00,93.41,93.41,93.39,93.39,3600.0,83.911,83.911,83.893,83.893,3600.0
2014-09-04 13:40:00,93.38,93.41,93.38,93.4,30300.0,83.884,83.911,83.884,83.902,30300.0
2014-09-04 13:45:00,93.4,93.4,93.37,93.37,900.0,83.902,83.902,83.875,83.875,900.0
2014-09-04 13:50:00,93.37,93.39,93.36,93.38,18200.0,83.875,83.893,83.8661,83.884,18200.0
2014-09-04 13:55:00,93.37,93.41,93.36,93.38,3600.0,83.875,83.911,83.8661,83.884,3600.0
2014-09-04 14:00:00,93.37,93.44,93.37,93.44,3900.0,83.875,83.9379,83.875,83.9379,3900.0
2014-09-04 14:05:00,93.43,93.44,93.38,93.39,11400.0,83.9289,83.9379,83.884,83.893,11400.0
2014-09-04 14:10:00,93.4,93.41,93.39,93.41,5000.0,83.902,83.911,83.893,83.911,5000.0
2014-09-04 14:15:00,93.41,93.42,93.38,93.38,3800.0,83.911,83.92,83.884,83.884,3800.0
2014-09-04 14:20:00,93.38,93.38,93.36,93.36,3200.0,83.884,83.884,83.8661,83.8661,3200.0
2014-09-04 14:25:00,93.36,93.38,93.32,93.34,11000.0,83.8661,83.884,83.8301,83.8481,11000.0
2014-09-04 14:30:00,93.35,93.35,93.23,93.23,19000.0,83.8571,83.8571,83.7493,83.7493,19000.0
2014-09-04 14:35:00,93.22,93.26,93.2,93.2,4600.0,83.7403,83.7762,83.7223,83.7223,4600.0
2014-09-04 14:40:00,93.19,93.22,93.18,93.2,6900.0,83.7134,83.7403,83.7044,83.7223,6900.0
2014-09-04 14:45:00,93.2,93.21,93.12,93.13,10100.0,83.7223,83.7313,83.6505,83.6595,10100.0
2014-09-04 14:50:00,93.12,93.17,93.1,93.13,22000.0,83.6505,83.6954,83.6325,83.6595,22000.0
2014-09-04 14:55:00,93.14,93.18,93.02,93.05,51100.0,83.6684,83.7044,83.5606,83.5876,51100.0
2014-09-04 15:00:00,93.05,93.06,93.0,93.04,15500.0,83.5876,83.5966,83.5427,83.5786,15500.0
2014-09-04 15:05:00,93.04,93.05,92.98,92.98,13900.0,83.5786,83.5876,83.5247,83.5247,13900.0
2014-09-04 15:10:00,92.98,92.99,92.87,92.87,34000.0,83.5247,83.5337,83.4259,83.4259,34000.0
2014-09-04 15:15:00,92.87,92.93,92.77,92.8,47700.0,83.4259,83.4798,83.3361,83.363,47700.0
2014-09-04 15:20:00,92.8,92.86,92.77,92.85,27400.0,83.363,83.4169,83.3361,83.4079,27400.0
2014-09-04 15:25:00,92.85,92.91,92.85,92.91,21400.0,83.4079,83.4618,83.4079,83.4618,21400.0
2014-09-04 15:30:00,92.91,92.91,92.86,92.86,229500.0,83.4618,83.4618,83.4169,83.4169,229500.0
2014-09-04 15:35:00,92.85,92.9,92.84,92.85,93300.0,83.4079,83.4528,83.3989,83.4079,93300.0
2014-09-04 15:40:00,92.83,92.87,92.81,92.86,34600.0,83.39,83.4259,83.372,83.4169,34600.0
2014-09-04 15:45:00,92.85,92.94,92.85,92.93,38000.0,83.4079,83.4888,83.4079,83.4798,38000.0
2014-09-04 15:50:00,92.94,92.95,92.91,92.94,15600.0,83.4888,83.4978,83.4618,83.4888,15600.0
2014-09-04 15:55:00,92.95,92.97,92.91,92.97,264800.0,83.4978,83.5157,83.4618,83.5157,264800.0
2014-09-05 09:30:00,93.0,93.02,92.87,92.87,37500.0,83.5427,83.5606,83.4259,83.4259,37500.0
2014-09-05 09:35:00,92.84,92.84,92.7,92.7,16600.0,83.3989,83.3989,83.2732,83.2732,16600.0
2014-09-05 09:40:00,92.68,92.74,92.6,92.71,25400.0,83.2552,83.3091,83.1833,83.2822,25400.0
2014-09-05 09:45:00,92.76,92.97,92.75,92.95,39200.0,83.3271,83.5157,83.3181,83.4978,39200.0
2014-09-05 09:50:00,92.95,92.97,92.89,92.9,14300.0,83.4978,83.5157,83.4439,83.4528,14300.0
2014-09-05 09:55:00,92.92,93.04,92.92,92.99,13500.0,83.4708,83.5786,83.4708,83.5337,13500.0
2014-09-05 10:00:00,93.01,93.02,92.9,92.9,9800.0,83.5517,83.5606,83.4528,83.4528,9800.0
2014-09-05 10:05:00,92.88,92.96,92.84,92.92,26200.0,83.4349,83.5067,83.3989,83.4708,26200.0
2014-09-05 10:10:00,92.95,92.96,92.81,92.81,16800.0,83.4978,83.5067,83.372,83.372,16800.0
2014-09-05 10:15:00,92.81,92.85,92.74,92.74,27500.0,83.372,83.4079,83.3091,83.3091,27500.0
2014-09-05 10:20:00,92.75,92.82,92.75,92.77,23500.0,83.3181,83.381,83.3181,83.3361,23500.0
2014-09-05 10:25:00,92.77,92.8,92.73,92.79,9100.0,83.3361,83.363,83.3001,83.354,9100.0
2014-09-05 10:30:00,92.78,92.78,92.67,92.75,12100.0,83.345,83.345,83.2462,83.3181,12100.0
2014-09-05 10:35:00,92.76,92.79,92.64,92.65,8900.0,83.3271,83.354,83.2193,83.2283,8900.0
2014-09-05 10:40:00,92.64,92.7,92.61,92.68,17900.0,83.2193,83.2732,83.1923,83.2552,17900.0
2014-09-05 10:45:00,92.68,92.75,92.67,92.67,11500.0,83.2552,83.3181,83.2462,83.2462,11500.0
2014-09-05 10:50:00,92.64,92.8,92.64,92.8,8000.0,83.2193,83.363,83.2193,83.363,8000.0
2014-09-05 10:55:00,92.8,92.8,92.75,92.76,5500.0,83.363,83.363,83.3181,83.3271,5500.0
2014-09-05 11:00:00,92.76,92.83,92.75,92.83,7900.0,83.3271,83.39,83.3181,83.39,7900.0
2014-09-05 11:05:00,92.84,92.89,92.8,92.87,10900.0,83.3989,83.4439,83.363,83.4259,10900.0
2014-09-05 11:10:00,92.87,92.87,92.78,92.78,7200.0,83.4259,83.4259,83.345,83.345,7200.0
2014-09-05 11:15:00,92.78,92.84,92.78,92.82,3300.0,83.345,83.3989,83.345,83.381,3300.0
2014-09-05 11:20:00,92.84,92.88,92.81,92.88,3800.0,83.3989,83.4349,83.372,83.4349,3800.0
2014-09-05 11:25:00,92.89,92.9,92.83,92.85,6800.0,83.4439,83.4528,83.39,83.4079,6800.0
2014-09-05 11:30:00,92.86,92.89,92.82,92.82,5000.0,83.4169,83.4439,83.381,83.381,5000.0
2014-09-05 11:35:00,92.83,92.86,92.83,92.83,4100.0,83.39,83.4169,83.39,83.39,4100.0
2014-09-05 11:40:00,92.81,92.92,92.81,92.91,5100.0,83.372,83.4708,83.372,83.4618,5100.0
2014-09-05 11:45:00,92.9,92.93,92.89,92.9,9400.0,83.4528,83.4798,83.4439,83.4528,9400.0
2014-09-05 11:50:00,92.92,92.99,92.92,92.98,3700.0,83.4708,83.5337,83.4708,83.5247,3700.0
2014-09-05 11:55:00,92.99,93.0,92.96,92.97,14500.0,83.5337,83.5427,83.5067,83.5157,14500.0
2014-09-05 12:00:00,92.97,93.02,92.97,93.0,7500.0,83.5157,83.5606,83.5157,83.5427,7500.0
2014-09-05 12:05:00,92.99,93.02,92.95,92.96,5800.0,83.5337,83.5606,83.4978,83.5067,5800.0
2014-09-05 12:10:00,92.98,93.01,92.96,93.01,1900.0,83.5247,83.5517,83.5067,83.5517,1900.0
2014-09-05 12:15:00,93.03,93.04,92.97,93.01,13400.0,83.5696,83.5786,83.5157,83.5517,13400.0
2014-09-05 12:20:00,93.0,93.01,93.0,93.01,2900.0,83.5427,83.5517,83.5427,83.5517,2900.0
2014-09-05 12:25:00,93.04,93.08,93.04,93.08,6400.0,83.5786,83.6145,83.5786,83.6145,6400.0
2014-09-05 12:30:00,93.08,93.16,93.08,93.14,21000.0,83.6145,83.6864,83.6145,83.6684,21000.0
2014-09-05 12:35:00,93.13,93.14,93.12,93.14,8200.0,83.6595,83.6684,83.6505,83.6684,8200.0
2014-09-05 12:40:00,93.15,93.19,93.13,93.19,7900.0,83.6774,83.7134,83.6595,83.7134,7900.0
2014-09-05 12:45:00,93.19,93.19,93.17,93.18,3000.0,83.7134,83.7134,83.6954,83.7044,3000.0
2014-09-05 12:50:00,93.16,93.16,93.14,93.15,2600.0,83.6864,83.6864,83.6684,83.6774,2600.0
2014-09-05 12:55:00,93.15,93.18,93.15,93.16,1900.0,83.6774,83.7044,83.6774,83.6864,1900.0
2014-09-05 13:00:00,93.16,93.19,93.14,93.19,10400.0,83.6864,83.7134,83.6684,83.7134,10400.0
2014-09-05 13:05:00,93.19,93.26,93.19,93.25,9400.0,83.7134,83.7762,83.7134,83.7672,9400.0
2014-09-05 13:10:00,93.25,93.27,93.23,93.23,3800.0,83.7672,83.7852,83.7493,83.7493,3800.0
2014-09-05 13:15:00,93.23,93.26,93.23,93.26,9000.0,83.7493,83.7762,83.7493,83.7762,9000.0
2014-09-05 13:20:00,93.26,93.27,93.21,93.22,6900.0,83.7762,83.7852,83.7313,83.7403,6900.0
2014-09-05 13:25:00,93.21,93.21,93.19,93.19,5300.0,83.7313,83.7313,83.7134,83.7134,5300.0
2014-09-05 13:30:00,93.19,93.22,93.19,93.21,9400.0,83.7134,83.7403,83.7134,83.7313,9400.0
2014-09-05 13:35:00,93.21,93.22,93.19,93.21,4900.0,83.7313,83.7403,83.7134,83.7313,4900.0
2014-09-05 13:40:00,93.22,93.22,93.17,93.17,5000.0,83.7403,83.7403,83.6954,83.6954,5000.0
2014-09-05 13:45:00,93.17,93.19,93.16,93.16,3700.0,83.6954,83.7134,83.6864,83.6864,3700.0
2014-09-05 13:50:00,93.16,93.18,93.15,93.18,12200.0,83.6864,83.7044,83.6774,83.7044,12200.0
2014-09-05 13:55:00,93.18,93.21,93.17,93.21,5200.0,83.7044,83.7313,83.6954,83.7313,5200.0
2014-09-05 14:00:00,93.22,93.31,93.22,93.31,21900.0,83.7403,83.8211,83.7403,83.8211,21900.0
2014-09-05 14:05:00,93.32,93.33,93.28,93.29,13300.0,83.8301,83.8391,83.7942,83.8032,13300.0
2014-09-05 14:10:00,93.31,93.31,93.27,93.31,10400.0,83.8211,83.8211,83.7852,83.8211,10400.0
2014-09-05 14:15:00,93.3,93.31,93.28,93.3,23900.0,83.8122,83.8211,83.7942,83.8122,23900.0
2014-09-05 14:20:00,93.3,93.33,93.29,93.32,8500.0,83.8122,83.8391,83.8032,83.8301,8500.0
2014-09-05 14:25:00,93.33,93.33,93.29,93.32,9000.0,83.8391,83.8391,83.8032,83.8301,9000.0
2014-09-05 14:30:00,93.32,93.34,93.29,93.29,7400.0,83.8301,83.8481,83.8032,83.8032,7400.0
2014-09-05 14:35:00,93.28,93.3,93.28,93.3,3400.0,83.7942,83.8122,83.7942,83.8122,3400.0
2014-09-05 14:40:00,93.29,93.29,93.23,93.23,2800.0,83.8032,83.8032,83.7493,83.7493,2800.0
2014-09-05 14:45:00,93.26,93.27,93.25,93.26,7100.0,83.7762,83.7852,83.7672,83.7762,7100.0
2014-09-05 14:50:00,93.26,93.28,93.24,93.27,5800.0,83.7762,83.7942,83.7583,83.7852,5800.0
2014-09-05 14:55:00,93.27,93.3,93.26,93.3,5500.0,83.7852,83.8122,83.7762,83.8122,5500.0
2014-09-05 15:00:00,93.29,93.3,93.27,93.28,2600.0,83.8032,83.8122,83.7852,83.7942,2600.0
2014-09-05 15:05:00,93.28,93.32,93.28,93.32,5600.0,83.7942,83.8301,83.7942,83.8301,5600.0
2014-09-05 15:10:00,93.31,93.33,93.31,93.33,9300.0,83.8211,83.8391,83.8211,83.8391,9300.0
2014-09-05 15:15:00,93.33,93.35,93.32,93.33,88200.0,83.8391,83.8571,83.8301,83.8391,88200.0
2014-09-05 15:20:00,93.33,93.33,93.28,93.29,16200.0,83.8391,83.8391,83.7942,83.8032,16200.0
2014-09-05 15:25:00,93.29,93.33,93.29,93.29,29800.0,83.8032,83.8391,83.8032,83.8032,29800.0
2014-09-05 15:30:00,93.29,93.3,93.28,93.3,17800.0,83.8032,83.8122,83.7942,83.8122,17800.0
2014-09-05 15:35:00,93.3,93.31,93.28,93.3,19500.0,83.8122,83.8211,83.7942,83.8122,19500.0
2014-09-05 15:40:00,93.31,93.36,93.3,93.36,19800.0,83.8211,83.8661,83.8122,83.8661,19800.0
2014-09-05 15:45:00,93.37,93.38,93.34,93.37,18300.0,83.875,83.884,83.8481,83.875,18300.0
2014-09-05 15:50:00,93.37,93.43,93.37,93.41,31900.0,83.875,83.9289,83.875,83.911,31900.0
2014-09-05 15:55:00,93.4,93.44,93.4,93.44,17800.0,83.902,83.9379,83.902,83.9379,17800.0
2014-09-08 09:30:00,93.44,93.44,93.16,93.37,22900.0,83.9379,83.9379,83.6864,83.875,22900.0
2014-09-08 09:35:00,93.41,93.44,93.39,93.44,3500.0,83.911,83.9379,83.893,83.9379,3500.0
2014-09-08 09:40:00,93.46,93.46,93.39,93.46,10200.0,83.9559,83.9559,83.893,83.9559,10200.0
2014-09-08 09:45:00,93.47,93.47,93.4,93.41,5100.0,83.9649,83.9649,83.902,83.911,5100.0
2014-09-08 09:50:00,93.39,93.48,93.39,93.48,14200.0,83.893,83.9739,83.893,83.9739,14200.0
2014-09-08 09:55:00,93.5,93.5,93.44,93.44,2000.0,83.9918,83.9918,83.9379,83.9379,2000.0
2014-09-08 10:00:00,93.44,93.52,93.44,93.46,7000.0,83.9379,84.0098,83.9379,83.9559,7000.0
2014-09-08 10:05:00,93.5,93.5,93.4,93.4,5200.0,83.9918,83.9918,83.902,83.902,5200.0
2014-09-08 10:10:00,93.38,93.41,93.35,93.37,9600.0,83.884,83.911,83.8571,83.875,9600.0
2014-09-08 10:15:00,93.37,93.37,93.3,93.31,5300.0,83.875,83.875,83.8122,83.8211,5300.0
2014-09-08 10:20:00,93.31,93.35,93.27,93.28,5100.0,83.8211,83.8571,83.7852,83.7942,5100.0
2014-09-08 10:25:00,93.32,93.34,93.29,93.31,2400.0,83.8301,83.8481,83.8032,83.8211,2400.0
2014-09-08 10:30:00,93.31,93.31,93.21,93.23,4200.0,83.8211,83.8211,83.7313,83.7493,4200.0
2014-09-08 10:35:00,93.24,93.25,93.22,93.24,3300.0,83.7583,83.7672,83.7403,83.7583,3300.0
2014-09-08 10:40:00,93.25,93.28,93.25,93.26,17400.0,83.7672,83.7942,83.7672,83.7762,17400.0
2014-09-08 10:45:00,93.27,93.33,93.27,93.3,2800.0,83.7852,83.8391,83.7852,83.8122,2800.0
2014-09-08 10:50:00,93.31,93.32,93.29,93.29,1600.0,83.8211,83.8301,83.8032,83.8032,1600.0
2014-09-08 10:55:00,93.3,93.4,93.3,93.4,6300.0,83.8122,83.902,83.8122,83.902,6300.0
2014-09-08 11:00:00,93.39,93.39,93.35,93.35,6500.0,83.893,83.893,83.8571,83.8571,6500.0
2014-09-08 11:05:00,93.36,93.43,93.34,93.43,8700.0,83.8661,83.9289,83.8481,83.9289,8700.0
2014-09-08 11:10:00,93.41,93.43,93.36,93.37,14500.0,83.911,83.9289,83.8661,83.875,14500.0
2014-09-08 11:15:00,93.38,93.4,93.37,93.4,4500.0,83.884,83.902,83.875,83.902,4500.0
2014-09-08 11:20:00,93.42,93.46,93.4,93.42,9800.0,83.92,83.9559,83.902,83.92,9800.0
2014-09-08 11:25:00,93.41,93.45,93.4,93.41,8100.0,83.911,83.9469,83.902,83.911,8100.0
2014-09-08 11:30:00,93.41,93.44,93.4,93.43,3900.0,83.911,83.9379,83.902,83.9289,3900.0
2014-09-08 11:35:00,93.42,93.42,93.38,93.38,1400.0,83.92,83.92,83.884,83.884,1400.0
2014-09-08 11:40:00,93.38,93.38,93.35,93.36,8900.0,83.884,83.884,83.8571,83.8661,8900.0
2014-09-08 11:45:00,93.36,93.38,93.31,93.31,11300.0,83.8661,83.884,83.8211,83.8211,11300.0
2014-09-08 11:50:00,93.31,93.31,93.23,93.23,22500.0,83.8211,83.8211,83.7493,83.7493,22500.0
2014-09-08 11:55:00,93.25,93.27,93.24,93.25,3800.0,83.7672,83.7852,83.7583,83.7672,3800.0
2014-09-08 12:00:00,93.24,93.28,93.22,93.24,7600.0,83.7583,83.7942,83.7403,83.7583,7600.0
2014-09-08 12:05:00,93.24,93.27,93.22,93.27,4400.0,83.7583,83.7852,83.7403,83.7852,4400.0
2014-09-08 12:10:00,93.27,93.27,93.24,93.26,4000.0,83.7852,83.7852,83.7583,83.7762,4000.0
2014-09-08 12:15:00,93.26,93.26,93.22,93.24,4400.0,83.7762,83.7762,83.7403,83.7583,4400.0
2014-09-08 12:20:00,93.24,93.28,93.24,93.24,1100.0,83.7583,83.7942,83.7583,83.7583,1100.0
2014-09-08 12:25:00,93.24,93.28,93.24,93.27,5500.0,83.7583,83.7942,83.7583,83.7852,5500.0
2014-09-08 12:30:00,93.28,93.3,93.28,93.3,2300.0,83.7942,83.8122,83.7942,83.8122,2300.0
2014-09-08 12:35:00,93.31,93.32,93.3,93.31,7700.0,83.8211,83.8301,83.8122,83.8211,7700.0
2014-09-08 12:40:00,93.31,93.35,93.31,93.34,3700.0,83.8211,83.8571,83.8211,83.8481,3700.0
2014-09-08 12:45:00,93.35,93.35,93.3,93.3,5100.0,83.8571,83.8571,83.8122,83.8122,5100.0
2014-09-08 12:50:00,93.3,93.33,93.3,93.32,3800.0,83.8122,83.8391,83.8122,83.8301,3800.0
2014-09-08 12:55:00,93.33,93.34,93.31,93.33,19700.0,83.8391,83.8481,83.8211,83.8391,19700.0
2014-09-08 13:00:00,93.32,93.34,93.32,93.34,8500.0,83.8301,83.8481,83.8301,83.8481,8500.0
2014-09-08 13:05:00,93.33,93.34,93.25,93.27,32100.0,83.8391,83.8481,83.7672,83.7852,32100.0
2014-09-08 13:10:00,93.26,93.3,93.22,93.28,27700.0,83.7762,83.8122,83.7403,83.7942,27700.0
2014-09-08 13:15:00,93.27,93.28,93.11,93.11,58400.0,83.7852,83.7942,83.6415,83.6415,58400.0
2014-09-08 13:20:00,93.1,93.15,93.08,93.14,28200.0,83.6325,83.6774,83.6145,83.6684,28200.0
2014-09-08 13:25:00,93.14,93.16,93.07,93.07,45900.0,83.6684,83.6864,83.6056,83.6056,45900.0
2014-09-08 13:30:00,93.08,93.08,93.01,93.01,23500.0,83.6145,83.6145,83.5517,83.5517,23500.0
2014-09-08 13:35:00,93.02,93.08,93.0,93.06,13500.0,83.5606,83.6145,83.5427,83.5966,13500.0
2014-09-08 13:40:00,93.07,93.07,93.0,93.02,17800.0,83.6056,83.6056,83.5427,83.5606,17800.0
2014-09-08 13:45:00,93.02,93.02,92.97,92.99,6300.0,83.5606,83.5606,83.5157,83.5337,6300.0
2014-09-08 13:50:00,92.99,92.99,92.95,92.97,9600.0,83.5337,83.5337,83.4978,83.5157,9600.0
2014-09-08 13:55:00,92.97,93.02,92.97,93.02,6200.0,83.5157,83.5606,83.5157,83.5606,6200.0
2014-09-08 14:00:00,93.01,93.08,93.01,93.06,6400.0,83.5517,83.6145,83.5517,83.5966,6400.0
2014-09-08 14:05:00,93.06,93.09,93.05,93.06,9700.0,83.5966,83.6235,83.5876,83.5966,9700.0
2014-09-08 14:10:00,93.07,93.1,93.03,93.1,20700.0,83.6056,83.6325,83.5696,83.6325,20700.0
2014-09-08 14:15:00,93.1,93.14,93.09,93.12,27100.0,83.6325,83.6684,83.6235,83.6505,27100.0
2014-09-08 14:20:00,93.12,93.12,93.08,93.08,4300.0,83.6505,83.6505,83.6145,83.6145,4300.0
2014-09-08 14:25:00,93.08,93.1,93.06,93.1,16200.0,83.6145,83.6325,83.5966,83.6325,16200.0
2014-09-08 14:30:00,93.1,93.12,93.1,93.1,12600.0,83.6325,83.6505,83.6325,83.6325,12600.0
2014-09-08 14:35:00,93.1,93.12,93.09,93.09,10200.0,83.6325,83.6505,83.6235,83.6235,10200.0
2014-09-08 14:40:00,93.08,93.11,93.08,93.09,16000.0,83.6145,83.6415,83.6145,83.6235,16000.0
2014-09-08 14:45:00,93.09,93.14,93.09,93.12,30800.0,83.6235,83.6684,83.6235,83.6505,30800.0
2014-09-08 14:50:00,93.12,93.17,93.12,93.15,20600.0,83.6505,83.6954,83.6505,83.6774,20600.0
2014-09-08 14:55:00,93.16,93.17,93.13,93.14,27300.0,83.6864,83.6954,83.6595,83.6684,27300.0
2014-09-08 15:00:00,93.15,93.22,93.15,93.21,43300.0,83.6774,83.7403,83.6774,83.7313,43300.0
2014-09-08 15:05:00,93.22,93.22,93.19,93.2,42200.0,83.7403,83.7403,83.7134,83.7223,42200.0
2014-09-08 15:10:00,93.21,93.25,93.21,93.22,23100.0,83.7313,83.7672,83.7313,83.7403,23100.0
2014-09-08 15:15:00,93.21,93.24,93.2,93.23,8900.0,83.7313,83.7583,83.7223,83.7493,8900.0
2014-09-08 15:20:00,93.24,93.24,93.21,93.21,41000.0,83.7583,83.7583,83.7313,83.7313,41000.0
2014-09-08 15:25:00,93.21,93.25,93.2,93.25,28500.0,83.7313,83.7672,83.7223,83.7672,28500.0
2014-09-08 15:30:00,93.25,93.28,93.25,93.27,50800.0,83.7672,83.7942,83.7672,83.7852,50800.0
2014-09-08 15:35:00,93.28,93.33,93.27,93.33,75200.0,83.7942,83.8391,83.7852,83.8391,75200.0
2014-09-08 15:40:00,93.33,93.33,93.28,93.3,31100.0,83.8391,83.8391,83.7942,83.8122,31100.0
2014-09-08 15:45:00,93.3,93.3,93.26,93.29,42100.0,83.8122,83.8122,83.7762,83.8032,42100.0
2014-09-08 15:50:00,93.29,93.35,93.29,93.34,67600.0,83.8032,83.8571,83.8032,83.8481,67600.0
2014-09-08 15:55:00,93.34,93.34,93.28,93.29,116000.0,83.8481,83.8481,83.7942,83.8032,116000.0
2014-09-09 09:30:00,93.24,93.24,93.11,93.13,22100.0,83.7583,83.7583,83.6415,83.6595,22100.0
2014-09-09 09:35:00,93.12,93.12,92.98,93.05,6500.0,83.6505,83.6505,83.5247,83.5876,6500.0
2014-09-09 09:40:00,93.06,93.11,93.03,93.1,6000.0,83.5966,83.6415,83.5696,83.6325,6000.0
2014-09-09 09:45:00,93.11,93.24,93.07,93.17,12400.0,83.6415,83.7583,83.6056,83.6954,12400.0
2014-09-09 09:50:00,93.17,93.17,93.02,93.07,6300.0,83.6954,83.6954,83.5606,83.6056,6300.0
2014-09-09 09:55:00,93.06,93.07,93.0,93.01,6800.0,83.5966,83.6056,83.5427,83.5517,6800.0
2014-09-09 10:00:00,92.98,93.05,92.94,93.05,30600.0,83.5247,83.5876,83.4888,83.5876,30600.0
2014-09-09 10:05:00,93.06,93.13,93.06,93.12,8900.0,83.5966,83.6595,83.5966,83.6505,8900.0
2014-09-09 10:10:00,93.13,93.13,93.04,93.06,17500.0,83.6595,83.6595,83.5786,83.5966,17500.0
2014-09-09 10:15:00,93.05,93.05,93.0,93.02,20000.0,83.5876,83.5876,83.5427,83.5606,20000.0
2014-09-09 10:20:00,93.0,93.02,92.92,92.98,28400.0,83.5427,83.5606,83.4708,83.5247,28400.0
2014-09-09 10:25:00,92.97,93.05,92.95,93.05,12600.0,83.5157,83.5876,83.4978,83.5876,12600.0
2014-09-09 10:30:00,93.05,93.08,93.02,93.02,12100.0,83.5876,83.6145,83.5606,83.5606,12100.0
2014-09-09 10:35:00,93.02,93.03,92.95,92.95,18600.0,83.5606,83.5696,83.4978,83.4978,18600.0
2014-09-09 10:40:00,92.95,93.01,92.91,93.01,5100.0,83.4978,83.5517,83.4618,83.5517,5100.0
2014-09-09 10:45:00,93.01,93.02,92.96,92.98,6200.0,83.5517,83.5606,83.5067,83.5247,6200.0
2014-09-09 10:50:00,92.99,93.05,92.99,93.04,13100.0,83.5337,83.5876,83.5337,83.5786,13100.0
2014-09-09 10:55:00,93.04,93.04,92.98,92.98,6400.0,83.5786,83.5786,83.5247,83.5247,6400.0
2014-09-09 11:00:00,92.97,93.06,92.97,93.05,6100.0,83.5157,83.5966,83.5157,83.5876,6100.0
2014-09-09 11:05:00,93.05,93.08,93.02,93.07,11900.0,83.5876,83.6145,83.5606,83.6056,11900.0
2014-09-09 11:10:00,93.09,93.14,93.09,93.13,9200.0,83.6235,83.6684,83.6235,83.6595,9200.0
2014-09-09 11:15:00,93.14,93.14,93.12,93.13,3700.0,83.6684,83.6684,83.6505,83.6595,3700.0
2014-09-09 11:20:00,93.12,93.13,93.09,93.09,4400.0,83.6505,83.6595,83.6235,83.6235,4400.0
2014-09-09 11:25:00,93.09,93.1,93.08,93.1,3700.0,83.6235,83.6325,83.6145,83.6325,3700.0
2014-09-09 11:30:00,93.1,93.11,93.08,93.11,12900.0,83.6325,83.6415,83.6145,83.6415,12900.0
2014-09-09 11:35:00,93.11,93.11,93.07,93.07,15900.0,83.6415,83.6415,83.6056,83.6056,15900.0
2014-09-09 11:40:00,93.08,93.1,93.06,93.07,3900.0,83.6145,83.6325,83.5966,83.6056,3900.0
2014-09-09 11:45:00,93.08,93.1,93.08,93.1,9300.0,83.6145,83.6325,83.6145,83.6325,9300.0
2014-09-09 11:50:00,93.09,93.09,93.01,93.02,9200.0,83.6235,83.6235,83.5517,83.5606,9200.0
2014-09-09 11:55:00,93.01,93.06,93.01,93.06,384300.0,83.5517,83.5966,83.5517,83.5966,384300.0
2014-09-09 12:00:00,93.05,93.05,92.99,93.01,11600.0,83.5876,83.5876,83.5337,83.5517,11600.0
2014-09-09 12:05:00,93.02,93.05,93.02,93.05,2700.0,83.5606,83.5876,83.5606,83.5876,2700.0
2014-09-09 12:10:00,93.04,93.06,93.01,93.06,2100.0,83.5786,83.5966,83.5517,83.5966,2100.0
2014-09-09 12:15:00,93.07,93.08,93.06,93.07,3500.0,83.6056,83.6145,83.5966,83.6056,3500.0
2014-09-09 12:20:00,93.08,93.13,93.08,93.12,4600.0,83.6145,83.6595,83.6145,83.6505,4600.0
2014-09-09 12:25:00,93.13,93.13,93.1,93.11,8900.0,83.6595,83.6595,83.6325,83.6415,8900.0
2014-09-09 12:30:00,93.12,93.13,93.1,93.11,2600.0,83.6505,83.6595,83.6325,83.6415,2600.0
2014-09-09 12:35:00,93.12,93.12,93.05,93.06,3900.0,83.6505,83.6505,83.5876,83.5966,3900.0
2014-09-09 12:40:00,93.07,93.08,93.05,93.06,4600.0,83.6056,83.6145,83.5876,83.5966,4600.0
2014-09-09 12:45:00,93.06,93.07,93.04,93.04,4700.0,83.5966,83.6056,83.5786,83.5786,4700.0
2014-09-09 12:50:00,93.04,93.06,93.0,93.01,12500.0,83.5786,83.5966,83.5427,83.5517,12500.0
2014-09-09 12:55:00,93.01,93.03,93.0,93.03,3100.0,83.5517,83.5696,83.5427,83.5696,3100.0
2014-09-09 13:00:00,93.0,93.09,92.99,93.06,9900.0,83.5427,83.6235,83.5337,83.5966,9900.0
2014-09-09 13:05:00,93.04,93.04,92.89,92.89,24000.0,83.5786,83.5786,83.4439,83.4439,24000.0
2014-09-09 13:10:00,92.88,93.01,92.88,92.97,27300.0,83.4349,83.5517,83.4349,83.5157,27300.0
2014-09-09 13:15:00,92.99,92.99,92.95,92.97,6500.0,83.5337,83.5337,83.4978,83.5157,6500.0
2014-09-09 13:20:00,92.97,92.99,92.92,92.93,4300.0,83.5157,83.5337,83.4708,83.4798,4300.0
2014-09-09 13:25:00,92.93,93.02,92.93,93.01,4900.0,83.4798,83.5606,83.4798,83.5517,4900.0
2014-09-09 13:30:00,93.02,93.14,93.02,93.09,11400.0,83.5606,83.6684,83.5606,83.6235,11400.0
2014-09-09 13:35:00,93.13,93.13,93.08,93.13,5700.0,83.6595,83.6595,83.6145,83.6595,5700.0
2014-09-09 13:40:00,93.15,93.15,93.1,93.13,7200.0,83.6774,83.6774,83.6325,83.6595,7200.0
2014-09-09 13:45:00,93.13,93.33,93.13,93.33,11500.0,83.6595,83.8391,83.6595,83.8391,11500.0
2014-09-09 13:50:00,93.34,93.35,93.3,93.32,8100.0,83.8481,83.8571,83.8122,83.8301,8100.0
2014-09-09 13:55:00,93.32,93.38,93.31,93.33,11800.0,83.8301,83.884,83.8211,83.8391,11800.0
2014-09-09 14:00:00,93.33,93.35,93.2,93.25,8800.0,83.8391,83.8571,83.7223,83.7672,8800.0
2014-09-09 14:05:00,93.26,93.26,93.16,93.16,7000.0,83.7762,83.7762,83.6864,83.6864,7000.0
2014-09-09 14:10:00,93.16,93.18,93.14,93.16,8000.0,83.6864,83.7044,83.6684,83.6864,8000.0
2014-09-09 14:15:00,93.15,93.15,93.09,93.09,5000.0,83.6774,83.6774,83.6235,83.6235,5000.0
2014-09-09 14:20:00,93.12,93.12,93.04,93.04,6000.0,83.6505,83.6505,83.5786,83.5786,6000.0
2014-09-09 14:25:00,93.04,93.04,92.94,92.94,14100.0,83.5786,83.5786,83.4888,83.4888,14100.0
2014-09-09 14:30:00,92.94,93.03,92.91,93.03,12800.0,83.4888,83.5696,83.4618,83.5696,12800.0
2014-09-09 14:35:00,93.04,93.05,93.0,93.04,12000.0,83.5786,83.5876,83.5427,83.5786,12000.0
2014-09-09 14:40:00,93.04,93.04,92.93,92.94,16800.0,83.5786,83.5786,83.4798,83.4888,16800.0
2014-09-09 14:45:00,92.94,92.97,92.84,92.84,9200.0,83.4888,83.5157,83.3989,83.3989,9200.0
2014-09-09 14:50:00,92.87,92.97,92.85,92.96,12800.0,83.4259,83.5157,83.4079,83.5067,12800.0
2014-09-09 14:55:00,92.93,92.94,92.87,92.92,10000.0,83.4798,83.4888,83.4259,83.4708,10000.0
2014-09-09 15:00:00,92.91,92.91,92.85,92.85,14400.0,83.4618,83.4618,83.4079,83.4079,14400.0
2014-09-09 15:05:00,92.82,92.83,92.62,92.64,58800.0,83.381,83.39,83.2013,83.2193,58800.0
2014-09-09 15:10:00,92.62,92.7,92.61,92.67,42700.0,83.2013,83.2732,83.1923,83.2462,42700.0
2014-09-09 15:15:00,92.68,92.68,92.6,92.63,18000.0,83.2552,83.2552,83.1833,83.2103,18000.0
2014-09-09 15:20:00,92.63,92.63,92.49,92.57,17000.0,83.2103,83.2103,83.0845,83.1564,17000.0
2014-09-09 15:25:00,92.57,92.69,92.56,92.66,23600.0,83.1564,83.2642,83.1474,83.2372,23600.0
2014-09-09 15:30:00,92.65,92.67,92.63,92.64,4400.0,83.2283,83.2462,83.2103,83.2193,4400.0
2014-09-09 15:35:00,92.67,92.69,92.65,92.66,6800.0,83.2462,83.2642,83.2283,83.2372,6800.0
2014-09-09 15:40:00,92.63,92.63,92.61,92.61,6100.0,83.2103,83.2103,83.1923,83.1923,6100.0
2014-09-09 15:45:00,92.61,92.68,92.59,92.66,24500.0,83.1923,83.2552,83.1744,83.2372,24500.0
2014-09-09 15:50:00,92.65,92.66,92.63,92.63,20000.0,83.2283,83.2372,83.2103,83.2103,20000.0
2014-09-09 15:55:00,92.63,92.69,92.63,92.67,107100.0,83.2103,83.2642,83.2103,83.2462,107100.0
2014-09-10 09:30:00,92.68,92.76,92.68,92.73,19300.0,83.2552,83.3271,83.2552,83.3001,19300.0
2014-09-10 09:35:00,92.76,92.78,92.58,92.59,19100.0,83.3271,83.345,83.1654,83.1744,19100.0
2014-09-10 09:40:00,92.59,92.6,92.52,92.57,12200.0,83.1744,83.1833,83.1115,83.1564,12200.0
2014-09-10 09:45:00,92.59,92.69,92.58,92.66,9800.0,83.1744,83.2642,83.1654,83.2372,9800.0
2014-09-10 09:50:00,92.66,92.66,92.52,92.54,5800.0,83.2372,83.2372,83.1115,83.1295,5800.0
2014-09-10 09:55:00,92.52,92.54,92.46,92.51,11000.0,83.1115,83.1295,83.0576,83.1025,11000.0
2014-09-10 10:00:00,92.5,92.52,92.45,92.45,19200.0,83.0935,83.1115,83.0486,83.0486,19200.0
2014-09-10 10:05:00,92.45,92.61,92.41,92.61,10500.0,83.0486,83.1923,83.0127,83.1923,10500.0
2014-09-10 10:10:00,92.59,92.64,92.58,92.6,33500.0,83.1744,83.2193,83.1654,83.1833,33500.0
2014-09-10 10:15:00,92.58,92.6,92.5,92.5,17900.0,83.1654,83.1833,83.0935,83.0935,17900.0
2014-09-10 10:20:00,92.52,92.52,92.47,92.49,11000.0,83.1115,83.1115,83.0666,83.0845,11000.0
2014-09-10 10:25:00,92.49,92.61,92.47,92.6,13400.0,83.0845,83.1923,83.0666,83.1833,13400.0
2014-09-10 10:30:00,92.6,92.6,92.5,92.52,5600.0,83.1833,83.1833,83.0935,83.1115,5600.0
2014-09-10 10:35:00,92.52,92.52,92.41,92.46,12000.0,83.1115,83.1115,83.0127,83.0576,12000.0
2014-09-10 10:40:00,92.45,92.63,92.44,92.62,13300.0,83.0486,83.2103,83.0396,83.2013,13300.0
2014-09-10 10:45:00,92.62,92.63,92.57,92.57,8300.0,83.2013,83.2103,83.1564,83.1564,8300.0
2014-09-10 10:50:00,92.58,92.63,92.57,92.61,9600.0,83.1654,83.2103,83.1564,83.1923,9600.0
2014-09-10 10:55:00,92.65,92.65,92.54,92.57,18900.0,83.2283,83.2283,83.1295,83.1564,18900.0
2014-09-10 11:00:00,92.57,92.6,92.54,92.54,35900.0,83.1564,83.1833,83.1295,83.1295,35900.0
2014-09-10 11:05:00,92.55,92.56,92.49,92.55,3900.0,83.1384,83.1474,83.0845,83.1384,3900.0
2014-09-10 11:10:00,92.54,92.7,92.53,92.7,8000.0,83.1295,83.2732,83.1205,83.2732,8000.0
2014-09-10 11:15:00,92.71,92.71,92.66,92.69,7100.0,83.2822,83.2822,83.2372,83.2642,7100.0
2014-09-10 11:20:00,92.67,92.72,92.63,92.72,11200.0,83.2462,83.2911,83.2103,83.2911,11200.0
2014-09-10 11:25:00,92.72,92.72,92.66,92.69,9500.0,83.2911,83.2911,83.2372,83.2642,9500.0
2014-09-10 11:30:00,92.71,92.73,92.71,92.71,8700.0,83.2822,83.3001,83.2822,83.2822,8700.0
2014-09-10 11:35:00,92.7,92.81,92.7,92.8,31000.0,83.2732,83.372,83.2732,83.363,31000.0
2014-09-10 11:40:00,92.81,92.81,92.76,92.78,3700.0,83.372,83.372,83.3271,83.345,3700.0
2014-09-10 11:45:00,92.77,92.78,92.75,92.77,14400.0,83.3361,83.345,83.3181,83.3361,14400.0
2014-09-10 11:50:00,92.77,92.78,92.75,92.77,12500.0,83.3361,83.345,83.3181,83.3361,12500.0
2014-09-10 11:55:00,92.77,92.8,92.76,92.77,4900.0,83.3361,83.363,83.3271,83.3361,4900.0
2014-09-10 12:00:00,92.78,92.78,92.72,92.73,9200.0,83.345,83.345,83.2911,83.3001,9200.0
2014-09-10 12:05:00,92.73,92.75,92.72,92.73,4700.0,83.3001,83.3181,83.2911,83.3001,4700.0
2014-09-10 12:10:00,92.75,92.76,92.73,92.76,8300.0,83.3181,83.3271,83.3001,83.3271,8300.0
2014-09-10 12:15:00,92.76,92.86,92.76,92.85,13700.0,83.3271,83.4169,83.3271,83.4079,13700.0
2014-09-10 12:20:00,92.85,92.92,92.85,92.92,12600.0,83.4079,83.4708,83.4079,83.4708,12600.0
2014-09-10 12:25:00,92.94,92.94,92.89,92.9,8100.0,83.4888,83.4888,83.4439,83.4528,8100.0
2014-09-10 12:30:00,92.9,92.93,92.89,92.91,5800.0,83.4528,83.4798,83.4439,83.4618,5800.0
2014-09-10 12:35:00,92.91,92.91,92.88,92.88,2400.0,83.4618,83.4618,83.4349,83.4349,2400.0
2014-09-10 12:40:00,92.9,92.94,92.88,92.9,11300.0,83.4528,83.4888,83.4349,83.4528,11300.0
2014-09-10 12:45:00,92.92,92.95,92.92,92.93,5900.0,83.4708,83.4978,83.4708,83.4798,5900.0
2014-09-10 12:50:00,92.94,92.97,92.93,92.96,7400.0,83.4888,83.5157,83.4798,83.5067,7400.0
2014-09-10 12:55:00,92.97,92.97,92.9,92.9,5500.0,83.5157,83.5157,83.4528,83.4528,5500.0
2014-09-10 13:00:00,92.92,92.99,92.92,92.99,5400.0,83.4708,83.5337,83.4708,83.5337,5400.0
2014-09-10 13:05:00,93.0,93.13,92.99,93.11,23700.0,83.5427,83.6595,83.5337,83.6415,23700.0
2014-09-10 13:10:00,93.13,93.18,93.12,93.13,9700.0,83.6595,83.7044,83.6505,83.6595,9700.0
2014-09-10 13:15:00,93.12,93.13,93.09,93.1,4300.0,83.6505,83.6595,83.6235,83.6325,4300.0
2014-09-10 13:20:00,93.09,93.1,93.06,93.06,8200.0,83.6235,83.6325,83.5966,83.5966,8200.0
2014-09-10 13:25:00,93.08,93.11,93.07,93.11,6700.0,83.6145,83.6415,83.6056,83.6415,6700.0
2014-09-10 13:30:00,93.11,93.11,93.02,93.05,38300.0,83.6415,83.6415,83.5606,83.5876,38300.0
2014-09-10 13:35:00,93.04,93.04,92.99,93.01,24700.0,83.5786,83.5786,83.5337,83.5517,24700.0
2014-09-10 13:40:00,93.0,93.03,93.0,93.0,83100.0,83.5427,83.5696,83.5427,83.5427,83100.0
2014-09-10 13:45:00,93.0,93.06,92.99,93.06,20900.0,83.5427,83.5966,83.5337,83.5966,20900.0
2014-09-10 13:50:00,93.07,93.09,93.04,93.04,8700.0,83.6056,83.6235,83.5786,83.5786,8700.0
2014-09-10 13:55:00,93.03,93.07,93.03,93.05,8800.0,83.5696,83.6056,83.5696,83.5876,8800.0
2014-09-10 14:00:00,93.03,93.09,93.03,93.07,9500.0,83.5696,83.6235,83.5696,83.6056,9500.0
2014-09-10 14:05:00,93.07,93.09,93.02,93.02,9000.0,83.6056,83.6235,83.5606,83.5606,9000.0
2014-09-10 14:10:00,93.01,93.04,93.0,93.04,8300.0,83.5517,83.5786,83.5427,83.5786,8300.0
2014-09-10 14:15:00,93.04,93.04,93.02,93.02,10500.0,83.5786,83.5786,83.5606,83.5606,10500.0
2014-09-10 14:20:00,93.02,93.06,93.0,93.04,3500.0,83.5606,83.5966,83.5427,83.5786,3500.0
2014-09-10 14:25:00,93.03,93.06,93.02,93.02,3700.0,83.5696,83.5966,83.5606,83.5606,3700.0
2014-09-10 14:30:00,93.03,93.03,92.97,92.97,2600.0,83.5696,83.5696,83.5157,83.5157,2600.0
2014-09-10 14:35:00,92.96,93.01,92.96,92.99,42200.0,83.5067,83.5517,83.5067,83.5337,42200.0
2014-09-10 14:40:00,92.98,93.05,92.98,93.04,11500.0,83.5247,83.5876,83.5247,83.5786,11500.0
2014-09-10 14:45:00,93.05,93.05,93.01,93.04,21000.0,83.5876,83.5876,83.5517,83.5786,21000.0
2014-09-10 14:50:00,93.04,93.06,93.03,93.05,10100.0,83.5786,83.5966,83.5696,83.5876,10100.0
2014-09-10 14:55:00,93.07,93.07,92.98,93.02,11600.0,83.6056,83.6056,83.5247,83.5606,11600.0
2014-09-10 15:00:00,93.01,93.14,93.0,93.14,16400.0,83.5517,83.6684,83.5427,83.6684,16400.0
2014-09-10 15:05:00,93.14,93.19,93.12,93.18,17800.0,83.6684,83.7134,83.6505,83.7044,17800.0
2014-09-10 15:10:00,93.16,93.17,93.14,93.17,5000.0,83.6864,83.6954,83.6684,83.6954,5000.0
2014-09-10 15:15:00,93.15,93.19,93.14,93.18,6500.0,83.6774,83.7134,83.6684,83.7044,6500.0
2014-09-10 15:20:00,93.15,93.16,93.15,93.15,300.0,83.6774,83.6864,83.6774,83.6774,300.0
2014-09-10 15:25:00,93.15,93.16,93.12,93.15,11000.0,83.6774,83.6864,83.6505,83.6774,11000.0
2014-09-10 15:30:00,93.14,93.15,93.13,93.15,15900.0,83.6684,83.6774,83.6595,83.6774,15900.0
2014-09-10 15:35:00,93.15,93.19,93.15,93.18,15600.0,83.6774,83.7134,83.6774,83.7044,15600.0
2014-09-10 15:40:00,93.17,93.18,93.15,93.15,11300.0,83.6954,83.7044,83.6774,83.6774,11300.0
2014-09-10 15:45:00,93.14,93.15,93.11,93.14,27400.0,83.6684,83.6774,83.6415,83.6684,27400.0
2014-09-10 15:50:00,93.15,93.18,93.14,93.15,19100.0,83.6774,83.7044,83.6684,83.6774,19100.0
2014-09-10 15:55:00,93.15,93.18,93.14,93.16,36300.0,83.6774,83.7044,83.6684,83.6864,36300.0
2014-09-11 09:30:00,92.79,92.89,92.74,92.87,21400.0,83.354,83.4439,83.3091,83.4259,21400.0
2014-09-11 09:35:00,92.89,92.98,92.89,92.97,12800.0,83.4439,83.5247,83.4439,83.5157,12800.0
2014-09-11 09:40:00,92.93,92.99,92.87,92.92,17800.0,83.4798,83.5337,83.4259,83.4708,17800.0
2014-09-11 09:45:00,92.91,92.96,92.85,92.96,24000.0,83.4618,83.5067,83.4079,83.5067,24000.0
2014-09-11 09:50:00,92.95,93.05,92.89,93.01,8400.0,83.4978,83.5876,83.4439,83.5517,8400.0
2014-09-11 09:55:00,93.03,93.03,92.98,93.03,4100.0,83.5696,83.5696,83.5247,83.5696,4100.0
2014-09-11 10:00:00,93.04,93.04,92.96,92.98,6000.0,83.5786,83.5786,83.5067,83.5247,6000.0
2014-09-11 10:05:00,92.98,93.05,92.95,92.97,6400.0,83.5247,83.5876,83.4978,83.5157,6400.0
2014-09-11 10:10:00,92.97,92.97,92.92,92.96,8800.0,83.5157,83.5157,83.4708,83.5067,8800.0
2014-09-11 10:15:00,92.96,93.05,92.96,93.03,10900.0,83.5067,83.5876,83.5067,83.5696,10900.0
2014-09-11 10:20:00,93.02,93.03,92.93,92.97,10400.0,83.5606,83.5696,83.4798,83.5157,10400.0
2014-09-11 10:25:00,92.97,92.98,92.9,92.91,6600.0,83.5157,83.5247,83.4528,83.4618,6600.0
2014-09-11 10:30:00,92.89,92.89,92.84,92.84,18600.0,83.4439,83.4439,83.3989,83.3989,18600.0
2014-09-11 10:35:00,92.84,92.84,92.7,92.75,20300.0,83.3989,83.3989,83.2732,83.3181,20300.0
2014-09-11 10:40:00,92.74,92.75,92.68,92.71,18600.0,83.3091,83.3181,83.2552,83.2822,18600.0
2014-09-11 10:45:00,92.7,92.78,92.66,92.78,16100.0,83.2732,83.345,83.2372,83.345,16100.0
2014-09-11 10:50:00,92.76,92.8,92.74,92.8,14400.0,83.3271,83.363,83.3091,83.363,14400.0
2014-09-11 10:55:00,92.79,92.86,92.74,92.84,17200.0,83.354,83.4169,83.3091,83.3989,17200.0
2014-09-11 11:00:00,92.83,92.94,92.83,92.91,45100.0,83.39,83.4888,83.39,83.4618,45100.0
2014-09-11 11:05:00,92.92,92.94,92.89,92.89,10000.0,83.4708,83.4888,83.4439,83.4439,10000.0
2014-09-11 11:10:00,92.89,92.93,92.89,92.89,7900.0,83.4439,83.4798,83.4439,83.4439,7900.0
2014-09-11 11:15:00,92.91,93.0,92.91,92.99,10900.0,83.4618,83.5427,83.4618,83.5337,10900.0
2014-09-11 11:20:00,93.01,93.03,92.99,92.99,6800.0,83.5517,83.5696,83.5337,83.5337,6800.0
2014-09-11 11:25:00,92.97,92.99,92.94,92.94,18900.0,83.5157,83.5337,83.4888,83.4888,18900.0
2014-09-11 11:30:00,92.95,93.04,92.95,93.04,12500.0,83.4978,83.5786,83.4978,83.5786,12500.0
2014-09-11 11:35:00,93.02,93.02,92.99,93.0,3200.0,83.5606,83.5606,83.5337,83.5427,3200.0
2014-09-11 11:40:00,92.99,92.99,92.93,92.94,5900.0,83.5337,83.5337,83.4798,83.4888,5900.0
2014-09-11 11:45:00,92.93,93.01,92.93,92.99,106500.0,83.4798,83.5517,83.4798,83.5337,106500.0
2014-09-11 11:50:00,92.99,93.0,92.96,92.99,18600.0,83.5337,83.5427,83.5067,83.5337,18600.0
2014-09-11 11:55:00,92.98,93.01,92.98,93.0,68700.0,83.5247,83.5517,83.5247,83.5427,68700.0
2014-09-11 12:00:00,93.0,93.06,92.99,93.04,198100.0,83.5427,83.5966,83.5337,83.5786,198100.0
2014-09-11 12:05:00,93.05,93.05,92.99,93.0,164100.0,83.5876,83.5876,83.5337,83.5427,164100.0
2014-09-11 12:10:00,93.0,93.0,92.95,92.97,180000.0,83.5427,83.5427,83.4978,83.5157,180000.0
2014-09-11 12:15:00,92.97,93.02,92.97,93.0,188900.0,83.5157,83.5606,83.5157,83.5427,188900.0
2014-09-11 12:20:00,93.01,93.03,93.0,93.03,30200.0,83.5517,83.5696,83.5427,83.5696,30200.0
2014-09-11 12:25:00,93.03,93.15,93.03,93.14,19800.0,83.5696,83.6774,83.5696,83.6684,19800.0
2014-09-11 12:30:00,93.12,93.12,93.08,93.09,19900.0,83.6505,83.6505,83.6145,83.6235,19900.0
2014-09-11 12:35:00,93.1,93.11,93.05,93.06,15100.0,83.6325,83.6415,83.5876,83.5966,15100.0
2014-09-11 12:40:00,93.04,93.05,93.03,93.05,10500.0,83.5786,83.5876,83.5696,83.5876,10500.0
2014-09-11 12:45:00,93.06,93.06,93.03,93.03,17300.0,83.5966,83.5966,83.5696,83.5696,17300.0
2014-09-11 12:50:00,93.03,93.04,93.03,93.04,7900.0,83.5696,83.5786,83.5696,83.5786,7900.0
2014-09-11 12:55:00,93.03,93.03,92.95,93.0,56900.0,83.5696,83.5696,83.4978,83.5427,56900.0
2014-09-11 13:00:00,93.0,93.02,92.98,93.02,16100.0,83.5427,83.5606,83.5247,83.5606,16100.0
2014-09-11 13:05:00,93.02,93.03,92.98,93.02,22000.0,83.5606,83.5696,83.5247,83.5606,22000.0
2014-09-11 13:10:00,93.01,93.02,93.01,93.01,4300.0,83.5517,83.5606,83.5517,83.5517,4300.0
2014-09-11 13:15:00,93.01,93.01,92.96,92.96,63900.0,83.5517,83.5517,83.5067,83.5067,63900.0
2014-09-11 13:20:00,92.96,92.97,92.86,92.86,293000.0,83.5067,83.5157,83.4169,83.4169,293000.0
2014-09-11 13:25:00,92.87,92.88,92.79,92.83,242200.0,83.4259,83.4349,83.354,83.39,242200.0
2014-09-11 13:30:00,92.84,92.88,92.82,92.88,21900.0,83.3989,83.4349,83.381,83.4349,21900.0
2014-09-11 13:35:00,92.86,92.86,92.79,92.84,6200.0,83.4169,83.4169,83.354,83.3989,6200.0
2014-09-11 13:40:00,92.83,92.87,92.81,92.86,42400.0,83.39,83.4259,83.372,83.4169,42400.0
2014-09-11 13:45:00,92.86,92.87,92.83,92.84,41900.0,83.4169,83.4259,83.39,83.3989,41900.0
2014-09-11 13:50:00,92.84,92.85,92.78,92.79,13900.0,83.3989,83.4079,83.345,83.354,13900.0
2014-09-11 13:55:00,92.79,92.83,92.77,92.83,7100.0,83.354,83.39,83.3361,83.39,7100.0
2014-09-11 14:00:00,92.83,92.96,92.82,92.91,266800.0,83.39,83.5067,83.381,83.4618,266800.0
2014-09-11 14:05:00,92.92,92.93,92.89,92.93,56500.0,83.4708,83.4798,83.4439,83.4798,56500.0
2014-09-11 14:10:00,92.92,92.95,92.91,92.93,234000.0,83.4708,83.4978,83.4618,83.4798,234000.0
2014-09-11 14:15:00,92.93,92.94,92.92,92.92,69200.0,83.4798,83.4888,83.4708,83.4708,69200.0
2014-09-11 14:20:00,92.93,92.95,92.92,92.95,3700.0,83.4798,83.4978,83.4708,83.4978,3700.0
2014-09-11 14:25:00,92.95,93.01,92.95,93.0,21200.0,83.4978,83.5517,83.4978,83.5427,21200.0
2014-09-11 14:30:00,93.0,93.09,93.0,93.04,8600.0,83.5427,83.6235,83.5427,83.5786,8600.0
2014-09-11 14:35:00,93.03,93.04,93.0,93.0,5600.0,83.5696,83.5786,83.5427,83.5427,5600.0
2014-09-11 14:40:00,93.01,93.04,93.01,93.04,1800.0,83.5517,83.5786,83.5517,83.5786,1800.0
2014-09-11 14:45:00,93.03,93.07,93.03,93.05,9400.0,83.5696,83.6056,83.5696,83.5876,9400.0
2014-09-11 14:50:00,93.03,93.03,92.99,93.01,4000.0,83.5696,83.5696,83.5337,83.5517,4000.0
2014-09-11 14:55:00,93.01,93.03,93.0,93.01,3100.0,83.5517,83.5696,83.5427,83.5517,3100.0
2014-09-11 15:00:00,93.02,93.05,93.02,93.05,11700.0,83.5606,83.5876,83.5606,83.5876,11700.0
2014-09-11 15:05:00,93.04,93.04,92.97,92.98,26600.0,83.5786,83.5786,83.5157,83.5247,26600.0
2014-09-11 15:10:00,92.99,93.03,92.98,93.02,4400.0,83.5337,83.5696,83.5247,83.5606,4400.0
2014-09-11 15:15:00,93.03,93.06,93.03,93.05,8300.0,83.5696,83.5966,83.5696,83.5876,8300.0
2014-09-11 15:20:00,93.06,93.13,93.06,93.09,9800.0,83.5966,83.6595,83.5966,83.6235,9800.0
2014-09-11 15:25:00,93.1,93.11,93.09,93.1,4200.0,83.6325,83.6415,83.6235,83.6325,4200.0
2014-09-11 15:30:00,93.11,93.12,93.08,93.11,22700.0,83.6415,83.6505,83.6145,83.6415,22700.0
2014-09-11 15:35:00,93.11,93.11,93.08,93.1,28400.0,83.6415,83.6415,83.6145,83.6325,28400.0
2014-09-11 15:40:00,93.11,93.12,93.1,93.1,3000.0,83.6415,83.6505,83.6325,83.6325,3000.0
2014-09-11 15:45:00,93.11,93.18,93.11,93.15,25500.0,83.6415,83.7044,83.6415,83.6774,25500.0
2014-09-11 15:50:00,93.16,93.18,93.14,93.14,9100.0,83.6864,83.7044,83.6684,83.6684,9100.0
2014-09-11 15:55:00,93.14,93.2,93.14,93.18,37700.0,83.6684,83.7223,83.6684,83.7044,37700.0
2014-09-12 09:30:00,93.11,93.11,93.01,93.05,13600.0,83.6415,83.6415,83.5517,83.5876,13600.0
2014-09-12 09:35:00,93.03,93.06,92.93,92.93,11300.0,83.5696,83.5966,83.4798,83.4798,11300.0
2014-09-12 09:40:00,92.89,92.9,92.86,92.9,7800.0,83.4439,83.4528,83.4169,83.4528,7800.0
2014-09-12 09:45:00,92.9,92.94,92.83,92.94,32200.0,83.4528,83.4888,83.39,83.4888,32200.0
2014-09-12 09:50:00,92.94,92.95,92.89,92.89,13800.0,83.4888,83.4978,83.4439,83.4439,13800.0
2014-09-12 09:55:00,92.9,92.92,92.81,92.82,18700.0,83.4528,83.4708,83.372,83.381,18700.0
2014-09-12 10:00:00,92.81,92.88,92.71,92.71,8900.0,83.372,83.4349,83.2822,83.2822,8900.0
2014-09-12 10:05:00,92.68,92.8,92.68,92.79,19900.0,83.2552,83.363,83.2552,83.354,19900.0
2014-09-12 10:10:00,92.8,92.88,92.8,92.83,18000.0,83.363,83.4349,83.363,83.39,18000.0
2014-09-12 10:15:00,92.82,92.93,92.82,92.91,104800.0,83.381,83.4798,83.381,83.4618,104800.0
2014-09-12 10:20:00,92.92,92.93,92.88,92.88,6500.0,83.4708,83.4798,83.4349,83.4349,6500.0
2014-09-12 10:25:00,92.89,92.91,92.85,92.89,22300.0,83.4439,83.4618,83.4079,83.4439,22300.0
2014-09-12 10:30:00,92.88,92.93,92.85,92.89,10400.0,83.4349,83.4798,83.4079,83.4439,10400.0
2014-09-12 10:35:00,92.92,92.94,92.84,92.85,5800.0,83.4708,83.4888,83.3989,83.4079,5800.0
2014-09-12 10:40:00,92.86,92.9,92.84,92.88,21800.0,83.4169,83.4528,83.3989,83.4349,21800.0
2014-09-12 10:45:00,92.86,92.86,92.77,92.85,17000.0,83.4169,83.4169,83.3361,83.4079,17000.0
2014-09-12 10:50:00,92.85,92.95,92.83,92.95,18800.0,83.4079,83.4978,83.39,83.4978,18800.0
2014-09-12 10:55:00,92.94,92.97,92.92,92.94,8500.0,83.4888,83.5157,83.4708,83.4888,8500.0
2014-09-12 11:00:00,92.93,92.96,92.93,92.95,7300.0,83.4798,83.5067,83.4798,83.4978,7300.0
2014-09-12 11:05:00,92.94,92.95,92.93,92.95,19200.0,83.4888,83.4978,83.4798,83.4978,19200.0
2014-09-12 11:10:00,92.95,92.95,92.84,92.85,18200.0,83.4978,83.4978,83.3989,83.4079,18200.0
2014-09-12 11:15:00,92.85,92.88,92.85,92.86,3300.0,83.4079,83.4349,83.4079,83.4169,3300.0
2014-09-12 11:20:00,92.85,92.85,92.81,92.84,8500.0,83.4079,83.4079,83.372,83.3989,8500.0
2014-09-12 11:25:00,92.83,92.87,92.83,92.86,6500.0,83.39,83.4259,83.39,83.4169,6500.0
2014-09-12 11:30:00,92.84,92.84,92.79,92.84,8900.0,83.3989,83.3989,83.354,83.3989,8900.0
2014-09-12 11:35:00,92.84,92.84,92.78,92.78,8600.0,83.3989,83.3989,83.345,83.345,8600.0
2014-09-12 11:40:00,92.78,92.84,92.78,92.82,11700.0,83.345,83.3989,83.345,83.381,11700.0
2014-09-12 11:45:00,92.82,92.83,92.72,92.72,9500.0,83.381,83.39,83.2911,83.2911,9500.0
2014-09-12 11:50:00,92.71,92.77,92.67,92.77,11200.0,83.2822,83.3361,83.2462,83.3361,11200.0
2014-09-12 11:55:00,92.77,92.77,92.74,92.77,5600.0,83.3361,83.3361,83.3091,83.3361,5600.0
2014-09-12 12:00:00,92.77,92.77,92.72,92.72,6900.0,83.3361,83.3361,83.2911,83.2911,6900.0
2014-09-12 12:05:00,92.73,92.77,92.72,92.77,4600.0,83.3001,83.3361,83.2911,83.3361,4600.0
2014-09-12 12:10:00,92.76,92.79,92.74,92.79,3800.0,83.3271,83.354,83.3091,83.354,3800.0
2014-09-12 12:15:00,92.78,92.79,92.76,92.77,13000.0,83.345,83.354,83.3271,83.3361,13000.0
2014-09-12 12:20:00,92.75,92.79,92.7,92.7,46000.0,83.3181,83.354,83.2732,83.2732,46000.0
2014-09-12 12:25:00,92.71,92.77,92.71,92.75,18600.0,83.2822,83.3361,83.2822,83.3181,18600.0
2014-09-12 12:30:00,92.75,92.75,92.64,92.65,32700.0,83.3181,83.3181,83.2193,83.2283,32700.0
2014-09-12 12:35:00,92.65,92.67,92.59,92.61,42700.0,83.2283,83.2462,83.1744,83.1923,42700.0
2014-09-12 12:40:00,92.63,92.69,92.63,92.69,9800.0,83.2103,83.2642,83.2103,83.2642,9800.0
2014-09-12 12:45:00,92.67,92.7,92.66,92.7,12700.0,83.2462,83.2732,83.2372,83.2732,12700.0
2014-09-12 12:50:00,92.7,92.71,92.64,92.64,24600.0,83.2732,83.2822,83.2193,83.2193,24600.0
2014-09-12 12:55:00,92.65,92.66,92.64,92.66,20900.0,83.2283,83.2372,83.2193,83.2372,20900.0
2014-09-12 13:00:00,92.65,92.7,92.63,92.69,28400.0,83.2283,83.2732,83.2103,83.2642,28400.0
2014-09-12 13:05:00,92.68,92.68,92.63,92.66,27200.0,83.2552,83.2552,83.2103,83.2372,27200.0
2014-09-12 13:10:00,92.65,92.67,92.6,92.62,15700.0,83.2283,83.2462,83.1833,83.2013,15700.0
2014-09-12 13:15:00,92.63,92.63,92.54,92.54,46800.0,83.2103,83.2103,83.1295,83.1295,46800.0
2014-09-12 13:20:00,92.54,92.55,92.46,92.48,31200.0,83.1295,83.1384,83.0576,83.0756,31200.0
2014-09-12 13:25:00,92.47,92.53,92.47,92.53,15100.0,83.0666,83.1205,83.0666,83.1205,15100.0
2014-09-12 13:30:00,92.53,92.54,92.48,92.49,6500.0,83.1205,83.1295,83.0756,83.0845,6500.0
2014-09-12 13:35:00,92.48,92.51,92.46,92.48,8500.0,83.0756,83.1025,83.0576,83.0756,8500.0
2014-09-12 13:40:00,92.48,92.53,92.43,92.53,9500.0,83.0756,83.1205,83.0306,83.1205,9500.0
2014-09-12 13:45:00,92.53,92.55,92.51,92.51,3500.0,83.1205,83.1384,83.1025,83.1025,3500.0
2014-09-12 13:50:00,92.51,92.55,92.5,92.55,6800.0,83.1025,83.1384,83.0935,83.1384,6800.0
2014-09-12 13:55:00,92.54,92.54,92.49,92.5,5600.0,83.1295,83.1295,83.0845,83.0935,5600.0
2014-09-12 14:00:00,92.51,92.52,92.48,92.48,27100.0,83.1025,83.1115,83.0756,83.0756,27100.0
2014-09-12 14:05:00,92.48,92.55,92.48,92.55,7400.0,83.0756,83.1384,83.0756,83.1384,7400.0
2014-09-12 14:10:00,92.54,92.62,92.54,92.58,8200.0,83.1295,83.2013,83.1295,83.1654,8200.0
2014-09-12 14:15:00,92.57,92.58,92.52,92.53,7200.0,83.1564,83.1654,83.1115,83.1205,7200.0
2014-09-12 14:20:00,92.54,92.55,92.52,92.53,20200.0,83.1295,83.1384,83.1115,83.1205,20200.0
2014-09-12 14:25:00,92.54,92.55,92.48,92.49,3500.0,83.1295,83.1384,83.0756,83.0845,3500.0
2014-09-12 14:30:00,92.48,92.52,92.48,92.49,9700.0,83.0756,83.1115,83.0756,83.0845,9700.0
2014-09-12 14:35:00,92.49,92.51,92.42,92.43,4800.0,83.0845,83.1025,83.0217,83.0306,4800.0
2014-09-12 14:40:00,92.42,92.44,92.34,92.4,28300.0,83.0217,83.0396,82.9498,83.0037,28300.0
2014-09-12 14:45:00,92.4,92.47,92.39,92.45,77500.0,83.0037,83.0666,82.9947,83.0486,77500.0
2014-09-12 14:50:00,92.45,92.45,92.39,92.39,19300.0,83.0486,83.0486,82.9947,82.9947,19300.0
2014-09-12 14:55:00,92.39,92.41,92.39,92.39,27700.0,82.9947,83.0127,82.9947,82.9947,27700.0
2014-09-12 15:00:00,92.39,92.41,92.34,92.38,28400.0,82.9947,83.0127,82.9498,82.9857,28400.0
2014-09-12 15:05:00,92.39,92.5,92.39,92.48,26800.0,82.9947,83.0935,82.9947,83.0756,26800.0
2014-09-12 15:10:00,92.48,92.54,92.45,92.53,24600.0,83.0756,83.1295,83.0486,83.1205,24600.0
2014-09-12 15:15:00,92.53,92.57,92.51,92.57,32900.0,83.1205,83.1564,83.1025,83.1564,32900.0
2014-09-12 15:20:00,92.57,92.61,92.55,92.59,25200.0,83.1564,83.1923,83.1384,83.1744,25200.0
2014-09-12 15:25:00,92.59,92.59,92.51,92.55,29500.0,83.1744,83.1744,83.1025,83.1384,29500.0
2014-09-12 15:30:00,92.56,92.6,92.55,92.59,18900.0,83.1474,83.1833,83.1384,83.1744,18900.0
2014-09-12 15:35:00,92.59,92.59,92.55,92.58,19200.0,83.1744,83.1744,83.1384,83.1654,19200.0
2014-09-12 15:40:00,92.57,92.58,92.48,92.5,33800.0,83.1564,83.1654,83.0756,83.0935,33800.0
2014-09-12 15:45:00,92.5,92.56,92.49,92.55,16900.0,83.0935,83.1474,83.0845,83.1384,16900.0
2014-09-12 15:50:00,92.56,92.61,92.56,92.57,35000.0,83.1474,83.1923,83.1474,83.1564,35000.0
2014-09-12 15:55:00,92.57,92.6,92.56,92.58,15100.0,83.1564,83.1833,83.1474,83.1654,15100.0
2014-09-15 09:30:00,92.58,92.64,92.43,92.45,15700.0,83.1654,83.2193,83.0306,83.0486,15700.0
2014-09-15 09:35:00,92.43,92.43,92.34,92.37,12200.0,83.0306,83.0306,82.9498,82.9767,12200.0
2014-09-15 09:40:00,92.35,92.38,92.29,92.37,25100.0,82.9588,82.9857,82.9049,82.9767,25100.0
2014-09-15 09:45:00,92.33,92.33,92.13,92.14,15600.0,82.9408,82.9408,82.7611,82.7701,15600.0
2014-09-15 09:50:00,92.15,92.23,92.09,92.15,42000.0,82.7791,82.851,82.7252,82.7791,42000.0
2014-09-15 09:55:00,92.15,92.18,92.1,92.16,14200.0,82.7791,82.8061,82.7342,82.7881,14200.0
2014-09-15 10:00:00,92.14,92.23,92.06,92.23,14100.0,82.7701,82.851,82.6983,82.851,14100.0
2014-09-15 10:05:00,92.22,92.25,92.2,92.24,11400.0,82.842,82.8689,82.824,82.86,11400.0
2014-09-15 10:10:00,92.24,92.3,92.21,92.25,13700.0,82.86,82.9139,82.833,82.8689,13700.0
2014-09-15 10:15:00,92.24,92.29,92.21,92.28,8000.0,82.86,82.9049,82.833,82.8959,8000.0
2014-09-15 10:20:00,92.27,92.27,92.18,92.2,9800.0,82.8869,82.8869,82.8061,82.824,9800.0
2014-09-15 10:25:00,92.21,92.3,92.16,92.27,21300.0,82.833,82.9139,82.7881,82.8869,21300.0
2014-09-15 10:30:00,92.28,92.32,92.24,92.24,22700.0,82.8959,82.9318,82.86,82.86,22700.0
2014-09-15 10:35:00,92.25,92.28,92.21,92.25,6600.0,82.8689,82.8959,82.833,82.8689,6600.0
2014-09-15 10:40:00,92.27,92.29,92.15,92.18,12700.0,82.8869,82.9049,82.7791,82.8061,12700.0
2014-09-15 10:45:00,92.18,92.18,92.09,92.16,8800.0,82.8061,82.8061,82.7252,82.7881,8800.0
2014-09-15 10:50:00,92.13,92.18,92.12,92.17,8600.0,82.7611,82.8061,82.7522,82.7971,8600.0
2014-09-15 10:55:00,92.16,92.23,92.16,92.22,21500.0,82.7881,82.851,82.7881,82.842,21500.0
2014-09-15 11:00:00,92.18,92.18,92.13,92.16,11500.0,82.8061,82.8061,82.7611,82.7881,11500.0
2014-09-15 11:05:00,92.16,92.22,92.13,92.18,8000.0,82.7881,82.842,82.7611,82.8061,8000.0
2014-09-15 11:10:00,92.18,92.22,92.16,92.17,5700.0,82.8061,82.842,82.7881,82.7971,5700.0
2014-09-15 11:15:00,92.15,92.18,92.06,92.06,11900.0,82.7791,82.8061,82.6983,82.6983,11900.0
2014-09-15 11:20:00,92.05,92.08,92.02,92.02,11000.0,82.6893,82.7162,82.6623,82.6623,11000.0
2014-09-15 11:25:00,92.02,92.05,92.0,92.05,9400.0,82.6623,82.6893,82.6444,82.6893,9400.0
2014-09-15 11:30:00,92.04,92.1,92.03,92.08,8400.0,82.6803,82.7342,82.6713,82.7162,8400.0
2014-09-15 11:35:00,92.09,92.11,92.06,92.06,9500.0,82.7252,82.7432,82.6983,82.6983,9500.0
2014-09-15 11:40:00,92.07,92.08,92.04,92.04,3200.0,82.7072,82.7162,82.6803,82.6803,3200.0
2014-09-15 11:45:00,92.05,92.05,92.01,92.04,3900.0,82.6893,82.6893,82.6533,82.6803,3900.0
2014-09-15 11:50:00,92.03,92.05,91.99,92.05,8600.0,82.6713,82.6893,82.6354,82.6893,8600.0
2014-09-15 11:55:00,92.02,92.07,92.01,92.02,9300.0,82.6623,82.7072,82.6533,82.6623,9300.0
2014-09-15 12:00:00,92.02,92.04,91.98,91.99,24000.0,82.6623,82.6803,82.6264,82.6354,24000.0
2014-09-15 12:05:00,91.99,92.05,91.99,92.02,6700.0,82.6354,82.6893,82.6354,82.6623,6700.0
2014-09-15 12:10:00,92.03,92.05,92.0,92.02,13100.0,82.6713,82.6893,82.6444,82.6623,13100.0
2014-09-15 12:15:00,92.02,92.07,92.0,92.02,13800.0,82.6623,82.7072,82.6444,82.6623,13800.0
2014-09-15 12:20:00,92.02,92.03,92.0,92.03,2200.0,82.6623,82.6713,82.6444,82.6713,2200.0
2014-09-15 12:25:00,92.06,92.13,92.05,92.08,5400.0,82.6983,82.7611,82.6893,82.7162,5400.0
2014-09-15 12:30:00,92.09,92.1,92.05,92.08,6400.0,82.7252,82.7342,82.6893,82.7162,6400.0
2014-09-15 12:35:00,92.08,92.1,92.06,92.07,3400.0,82.7162,82.7342,82.6983,82.7072,3400.0
2014-09-15 12:40:00,92.08,92.09,92.05,92.09,13200.0,82.7162,82.7252,82.6893,82.7252,13200.0
2014-09-15 12:45:00,92.1,92.16,92.08,92.16,12600.0,82.7342,82.7881,82.7162,82.7881,12600.0
2014-09-15 12:50:00,92.16,92.19,92.16,92.19,5100.0,82.7881,82.815,82.7881,82.815,5100.0
2014-09-15 12:55:00,92.18,92.19,92.15,92.19,10500.0,82.8061,82.815,82.7791,82.815,10500.0
2014-09-15 13:00:00,92.18,92.2,92.16,92.17,8800.0,82.8061,82.824,82.7881,82.7971,8800.0
2014-09-15 13:05:00,92.17,92.23,92.17,92.23,9300.0,82.7971,82.851,82.7971,82.851,9300.0
2014-09-15 13:10:00,92.23,92.23,92.14,92.15,7000.0,82.851,82.851,82.7701,82.7791,7000.0
2014-09-15 13:15:00,92.17,92.19,92.16,92.17,20300.0,82.7971,82.815,82.7881,82.7971,20300.0
2014-09-15 13:20:00,92.17,92.17,92.1,92.11,10800.0,82.7971,82.7971,82.7342,82.7432,10800.0
2014-09-15 13:25:00,92.13,92.16,92.06,92.06,6800.0,82.7611,82.7881,82.6983,82.6983,6800.0
2014-09-15 13:30:00,92.09,92.12,92.07,92.11,10900.0,82.7252,82.7522,82.7072,82.7432,10900.0
2014-09-15 13:35:00,92.11,92.11,92.07,92.1,15400.0,82.7432,82.7432,82.7072,82.7342,15400.0
2014-09-15 13:40:00,92.09,92.13,92.05,92.13,21800.0,82.7252,82.7611,82.6893,82.7611,21800.0
2014-09-15 13:45:00,92.12,92.14,92.08,92.08,5700.0,82.7522,82.7701,82.7162,82.7162,5700.0
2014-09-15 13:50:00,92.07,92.07,91.98,91.98,15500.0,82.7072,82.7072,82.6264,82.6264,15500.0
2014-09-15 13:55:00,91.98,92.02,91.96,91.97,7200.0,82.6264,82.6623,82.6084,82.6174,7200.0
2014-09-15 14:00:00,91.97,92.0,91.97,91.98,7100.0,82.6174,82.6444,82.6174,82.6264,7100.0
2014-09-15 14:05:00,91.97,91.99,91.94,91.99,8400.0,82.6174,82.6354,82.5905,82.6354,8400.0
2014-09-15 14:10:00,91.98,92.02,91.98,92.0,7400.0,82.6264,82.6623,82.6264,82.6444,7400.0
2014-09-15 14:15:00,92.01,92.03,91.99,92.03,7700.0,82.6533,82.6713,82.6354,82.6713,7700.0
2014-09-15 14:20:00,92.03,92.06,92.02,92.06,16200.0,82.6713,82.6983,82.6623,82.6983,16200.0
2014-09-15 14:25:00,92.06,92.21,92.05,92.21,18500.0,82.6983,82.833,82.6893,82.833,18500.0
2014-09-15 14:30:00,92.22,92.27,92.19,92.26,18900.0,82.842,82.8869,82.815,82.8779,18900.0
2014-09-15 14:35:00,92.27,92.34,92.26,92.31,23000.0,82.8869,82.9498,82.8779,82.9228,23000.0
2014-09-15 14:40:00,92.31,92.31,92.25,92.28,10300.0,82.9228,82.9228,82.8689,82.8959,10300.0
2014-09-15 14:45:00,92.27,92.29,92.22,92.24,30000.0,82.8869,82.9049,82.842,82.86,30000.0
2014-09-15 14:50:00,92.23,92.25,92.2,92.2,15300.0,82.851,82.8689,82.824,82.824,15300.0
2014-09-15 14:55:00,92.2,92.23,92.18,92.21,14200.0,82.824,82.851,82.8061,82.833,14200.0
2014-09-15 15:00:00,92.21,92.28,92.21,92.26,24000.0,82.833,82.8959,82.833,82.8779,24000.0
2014-09-15 15:05:00,92.25,92.25,92.21,92.21,9300.0,82.8689,82.8689,82.833,82.833,9300.0
2014-09-15 15:10:00,92.22,92.23,92.17,92.18,5000.0,82.842,82.851,82.7971,82.8061,5000.0
2014-09-15 15:15:00,92.18,92.22,92.15,92.19,10900.0,82.8061,82.842,82.7791,82.815,10900.0
2014-09-15 15:20:00,92.19,92.23,92.18,92.21,14700.0,82.815,82.851,82.8061,82.833,14700.0
2014-09-15 15:25:00,92.21,92.25,92.2,92.23,13300.0,82.833,82.8689,82.824,82.851,13300.0
2014-09-15 15:30:00,92.22,92.25,92.2,92.25,15900.0,82.842,82.8689,82.824,82.8689,15900.0
2014-09-15 15:35:00,92.26,92.26,92.21,92.22,9000.0,82.8779,82.8779,82.833,82.842,9000.0
2014-09-15 15:40:00,92.22,92.22,92.18,92.19,7300.0,82.842,82.842,82.8061,82.815,7300.0
2014-09-15 15:45:00,92.19,92.2,92.18,92.18,15600.0,82.815,82.824,82.8061,82.8061,15600.0
2014-09-15 15:50:00,92.16,92.16,92.13,92.16,32500.0,82.7881,82.7881,82.7611,82.7881,32500.0
2014-09-15 15:55:00,92.16,92.17,92.12,92.17,119300.0,82.7881,82.7971,82.7522,82.7971,119300.0
2014-09-16 09:30:00,91.96,92.04,91.85,91.9,51900.0,82.6084,82.6803,82.5096,82.5545,51900.0
2014-09-16 09:35:00,91.91,91.97,91.91,91.91,13000.0,82.5635,82.6174,82.5635,82.5635,13000.0
2014-09-16 09:40:00,91.92,92.06,91.92,92.05,29000.0,82.5725,82.6983,82.5725,82.6893,29000.0
2014-09-16 09:45:00,92.08,92.15,92.04,92.14,16300.0,82.7162,82.7791,82.6803,82.7701,16300.0
2014-09-16 09:50:00,92.14,92.28,92.14,92.26,24900.0,82.7701,82.8959,82.7701,82.8779,24900.0
2014-09-16 09:55:00,92.25,92.27,92.2,92.23,15500.0,82.8689,82.8869,82.824,82.851,15500.0
2014-09-16 10:00:00,92.25,92.31,92.22,92.26,12100.0,82.8689,82.9228,82.842,82.8779,12100.0
2014-09-16 10:05:00,92.24,92.27,92.2,92.25,41500.0,82.86,82.8869,82.824,82.8689,41500.0
2014-09-16 10:10:00,92.26,92.38,92.26,92.37,13000.0,82.8779,82.9857,82.8779,82.9767,13000.0
2014-09-16 10:15:00,92.38,92.39,92.31,92.32,12400.0,82.9857,82.9947,82.9228,82.9318,12400.0
2014-09-16 10:20:00,92.32,92.34,92.28,92.29,7600.0,82.9318,82.9498,82.8959,82.9049,7600.0
2014-09-16 10:25:00,92.29,92.31,92.28,92.29,3100.0,82.9049,82.9228,82.8959,82.9049,3100.0
2014-09-16 10:30:00,92.28,92.35,92.26,92.26,16300.0,82.8959,82.9588,82.8779,82.8779,16300.0
2014-09-16 10:35:00,92.26,92.33,92.24,92.31,17400.0,82.8779,82.9408,82.86,82.9228,17400.0
2014-09-16 10:40:00,92.3,92.3,92.22,92.23,20500.0,82.9139,82.9139,82.842,82.851,20500.0
2014-09-16 10:45:00,92.21,92.33,92.21,92.31,10300.0,82.833,82.9408,82.833,82.9228,10300.0
2014-09-16 10:50:00,92.3,92.33,92.29,92.32,10600.0,82.9139,82.9408,82.9049,82.9318,10600.0
2014-09-16 10:55:00,92.29,92.29,92.18,92.19,13600.0,82.9049,82.9049,82.8061,82.815,13600.0
2014-09-16 11:00:00,92.19,92.19,92.14,92.17,8100.0,82.815,82.815,82.7701,82.7971,8100.0
2014-09-16 11:05:00,92.17,92.18,92.1,92.11,81100.0,82.7971,82.8061,82.7342,82.7432,81100.0
2014-09-16 11:10:00,92.12,92.14,92.09,92.13,23700.0,82.7522,82.7701,82.7252,82.7611,23700.0
2014-09-16 11:15:00,92.14,92.15,92.11,92.12,5600.0,82.7701,82.7791,82.7432,82.7522,5600.0
2014-09-16 11:20:00,92.13,92.28,92.13,92.27,10100.0,82.7611,82.8959,82.7611,82.8869,10100.0
2014-09-16 11:25:00,92.27,92.39,92.24,92.38,22700.0,82.8869,82.9947,82.86,82.9857,22700.0
2014-09-16 11:30:00,92.38,92.44,92.37,92.43,11400.0,82.9857,83.0396,82.9767,83.0306,11400.0
2014-09-16 11:35:00,92.44,92.51,92.44,92.47,35400.0,83.0396,83.1025,83.0396,83.0666,35400.0
2014-09-16 11:40:00,92.48,92.51,92.45,92.47,9500.0,83.0756,83.1025,83.0486,83.0666,9500.0
2014-09-16 11:45:00,92.47,92.56,92.46,92.56,20700.0,83.0666,83.1474,83.0576,83.1474,20700.0
2014-09-16 11:50:00,92.55,92.69,92.55,92.67,20500.0,83.1384,83.2642,83.1384,83.2462,20500.0
2014-09-16 11:55:00,92.68,92.72,92.66,92.68,9600.0,83.2552,83.2911,83.2372,83.2552,9600.0
2014-09-16 12:00:00,92.68,92.69,92.63,92.65,16600.0,83.2552,83.2642,83.2103,83.2283,16600.0
2014-09-16 12:05:00,92.65,92.67,92.61,92.61,2300.0,83.2283,83.2462,83.1923,83.1923,2300.0
2014-09-16 12:10:00,92.62,92.69,92.62,92.68,4200.0,83.2013,83.2642,83.2013,83.2552,4200.0
2014-09-16 12:15:00,92.71,92.71,92.67,92.68,2900.0,83.2822,83.2822,83.2462,83.2552,2900.0
2014-09-16 12:20:00,92.7,92.81,92.7,92.81,11900.0,83.2732,83.372,83.2732,83.372,11900.0
2014-09-16 12:25:00,92.8,92.81,92.76,92.78,6200.0,83.363,83.372,83.3271,83.345,6200.0
2014-09-16 12:30:00,92.77,92.82,92.77,92.81,2600.0,83.3361,83.381,83.3361,83.372,2600.0
2014-09-16 12:35:00,92.79,92.85,92.78,92.82,16100.0,83.354,83.4079,83.345,83.381,16100.0
2014-09-16 12:40:00,92.82,92.83,92.78,92.78,5700.0,83.381,83.39,83.345,83.345,5700.0
2014-09-16 12:45:00,92.78,92.78,92.76,92.77,8500.0,83.345,83.345,83.3271,83.3361,8500.0
2014-09-16 12:50:00,92.74,92.78,92.74,92.78,4000.0,83.3091,83.345,83.3091,83.345,4000.0
2014-09-16 12:55:00,92.78,92.79,92.73,92.76,11800.0,83.345,83.354,83.3001,83.3271,11800.0
2014-09-16 13:00:00,92.76,92.86,92.76,92.81,23600.0,83.3271,83.4169,83.3271,83.372,23600.0
2014-09-16 13:05:00,92.81,92.89,92.81,92.85,15500.0,83.372,83.4439,83.372,83.4079,15500.0
2014-09-16 13:10:00,92.86,92.89,92.84,92.84,17600.0,83.4169,83.4439,83.3989,83.3989,17600.0
2014-09-16 13:15:00,92.84,92.93,92.84,92.93,34700.0,83.3989,83.4798,83.3989,83.4798,34700.0
2014-09-16 13:20:00,92.93,92.96,92.92,92.94,25800.0,83.4798,83.5067,83.4708,83.4888,25800.0
2014-09-16 13:25:00,92.94,92.94,92.91,92.92,6900.0,83.4888,83.4888,83.4618,83.4708,6900.0
2014-09-16 13:30:00,92.92,92.96,92.92,92.95,13100.0,83.4708,83.5067,83.4708,83.4978,13100.0
2014-09-16 13:35:00,92.95,93.03,92.94,93.02,31100.0,83.4978,83.5696,83.4888,83.5606,31100.0
2014-09-16 13:40:00,93.02,93.03,92.99,93.01,30100.0,83.5606,83.5696,83.5337,83.5517,30100.0
2014-09-16 13:45:00,93.0,93.02,92.98,92.98,11900.0,83.5427,83.5606,83.5247,83.5247,11900.0
2014-09-16 13:50:00,92.99,92.99,92.95,92.97,9200.0,83.5337,83.5337,83.4978,83.5157,9200.0
2014-09-16 13:55:00,92.97,92.98,92.96,92.97,17900.0,83.5157,83.5247,83.5067,83.5157,17900.0
2014-09-16 14:00:00,92.97,92.99,92.94,92.96,6300.0,83.5157,83.5337,83.4888,83.5067,6300.0
2014-09-16 14:05:00,92.97,93.01,92.96,92.98,8400.0,83.5157,83.5517,83.5067,83.5247,8400.0
2014-09-16 14:10:00,92.99,93.0,92.98,92.99,7500.0,83.5337,83.5427,83.5247,83.5337,7500.0
2014-09-16 14:15:00,93.01,93.02,92.98,92.98,8500.0,83.5517,83.5606,83.5247,83.5247,8500.0
2014-09-16 14:20:00,92.98,93.0,92.97,93.0,8300.0,83.5247,83.5427,83.5157,83.5427,8300.0
2014-09-16 14:25:00,92.99,93.04,92.99,93.01,14700.0,83.5337,83.5786,83.5337,83.5517,14700.0
2014-09-16 14:30:00,93.01,93.03,93.01,93.03,5400.0,83.5517,83.5696,83.5517,83.5696,5400.0
2014-09-16 14:35:00,93.04,93.04,93.0,93.02,42000.0,83.5786,83.5786,83.5427,83.5606,42000.0
2014-09-16 14:40:00,93.01,93.03,93.0,93.01,27200.0,83.5517,83.5696,83.5427,83.5517,27200.0
2014-09-16 14:45:00,93.01,93.04,93.0,93.01,38900.0,83.5517,83.5786,83.5427,83.5517,38900.0
2014-09-16 14:50:00,93.01,93.01,92.96,92.98,9800.0,83.5517,83.5517,83.5067,83.5247,9800.0
2014-09-16 14:55:00,92.98,93.01,92.95,92.97,21800.0,83.5247,83.5517,83.4978,83.5157,21800.0
2014-09-16 15:00:00,92.98,93.01,92.96,92.99,7700.0,83.5247,83.5517,83.5067,83.5337,7700.0
2014-09-16 15:05:00,92.99,93.06,92.99,93.03,15600.0,83.5337,83.5966,83.5337,83.5696,15600.0
2014-09-16 15:10:00,93.04,93.04,93.01,93.02,11700.0,83.5786,83.5786,83.5517,83.5606,11700.0
2014-09-16 15:15:00,93.02,93.03,93.0,93.03,6000.0,83.5606,83.5696,83.5427,83.5696,6000.0
2014-09-16 15:20:00,93.02,93.03,92.97,93.03,237100.0,83.5606,83.5696,83.5157,83.5696,237100.0
2014-09-16 15:25:00,93.02,93.02,92.94,92.94,36600.0,83.5606,83.5606,83.4888,83.4888,36600.0
2014-09-16 15:30:00,92.94,92.96,92.93,92.94,23600.0,83.4888,83.5067,83.4798,83.4888,23600.0
2014-09-16 15:35:00,92.93,92.95,92.92,92.95,8800.0,83.4798,83.4978,83.4708,83.4978,8800.0
2014-09-16 15:40:00,92.95,92.98,92.94,92.97,15900.0,83.4978,83.5247,83.4888,83.5157,15900.0
2014-09-16 15:45:00,92.97,92.99,92.97,92.97,30900.0,83.5157,83.5337,83.5157,83.5157,30900.0
2014-09-16 15:50:00,92.98,92.99,92.92,92.94,16600.0,83.5247,83.5337,83.4708,83.4888,16600.0
2014-09-16 15:55:00,92.94,92.96,92.92,92.93,33600.0,83.4888,83.5067,83.4708,83.4798,33600.0
2014-09-17 09:30:00,93.05,93.12,92.99,93.05,24600.0,83.5876,83.6505,83.5337,83.5876,24600.0
2014-09-17 09:35:00,93.05,93.17,93.02,93.13,4600.0,83.5876,83.6954,83.5606,83.6595,4600.0
2014-09-17 09:40:00,93.09,93.12,93.05,93.1,10900.0,83.6235,83.6505,83.5876,83.6325,10900.0
2014-09-17 09:45:00,93.11,93.15,93.1,93.1,6000.0,83.6415,83.6774,83.6325,83.6325,6000.0
2014-09-17 09:50:00,93.08,93.08,93.02,93.05,9200.0,83.6145,83.6145,83.5606,83.5876,9200.0
2014-09-17 09:55:00,93.05,93.12,93.05,93.12,16400.0,83.5876,83.6505,83.5876,83.6505,16400.0
2014-09-17 10:00:00,93.13,93.16,93.07,93.09,10500.0,83.6595,83.6864,83.6056,83.6235,10500.0
2014-09-17 10:05:00,93.1,93.12,93.07,93.07,3000.0,83.6325,83.6505,83.6056,83.6056,3000.0
2014-09-17 10:10:00,93.07,93.08,93.02,93.02,5200.0,83.6056,83.6145,83.5606,83.5606,5200.0
2014-09-17 10:15:00,93.02,93.05,93.01,93.03,4800.0,83.5606,83.5876,83.5517,83.5696,4800.0
2014-09-17 10:20:00,93.05,93.06,93.03,93.05,3900.0,83.5876,83.5966,83.5696,83.5876,3900.0
2014-09-17 10:25:00,93.06,93.07,93.06,93.06,6200.0,83.5966,83.6056,83.5966,83.5966,6200.0
2014-09-17 10:30:00,93.08,93.08,93.0,93.02,4400.0,83.6145,83.6145,83.5427,83.5606,4400.0
2014-09-17 10:35:00,93.01,93.01,92.92,92.93,7300.0,83.5517,83.5517,83.4708,83.4798,7300.0
2014-09-17 10:40:00,92.91,92.97,92.91,92.95,6500.0,83.4618,83.5157,83.4618,83.4978,6500.0
2014-09-17 10:45:00,92.95,92.98,92.9,92.98,3900.0,83.4978,83.5247,83.4528,83.5247,3900.0
2014-09-17 10:50:00,92.98,92.98,92.93,92.96,4200.0,83.5247,83.5247,83.4798,83.5067,4200.0
2014-09-17 10:55:00,92.94,92.95,92.91,92.95,13900.0,83.4888,83.4978,83.4618,83.4978,13900.0
2014-09-17 11:00:00,92.94,92.99,92.94,92.98,17700.0,83.4888,83.5337,83.4888,83.5247,17700.0
2014-09-17 11:05:00,92.99,93.01,92.95,92.97,11000.0,83.5337,83.5517,83.4978,83.5157,11000.0
2014-09-17 11:10:00,92.98,93.0,92.97,93.0,3800.0,83.5247,83.5427,83.5157,83.5427,3800.0
2014-09-17 11:15:00,93.01,93.02,92.99,92.99,15000.0,83.5517,83.5606,83.5337,83.5337,15000.0
2014-09-17 11:20:00,92.99,93.01,92.96,92.97,8700.0,83.5337,83.5517,83.5067,83.5157,8700.0
2014-09-17 11:25:00,92.97,93.0,92.97,93.0,10900.0,83.5157,83.5427,83.5157,83.5427,10900.0
2014-09-17 11:30:00,93.0,93.0,92.9,92.91,29300.0,83.5427,83.5427,83.4528,83.4618,29300.0
2014-09-17 11:35:00,92.91,92.94,92.91,92.94,5900.0,83.4618,83.4888,83.4618,83.4888,5900.0
2014-09-17 11:40:00,92.95,92.95,92.94,92.94,5900.0,83.4978,83.4978,83.4888,83.4888,5900.0
2014-09-17 11:45:00,92.94,92.95,92.94,92.95,3200.0,83.4888,83.4978,83.4888,83.4978,3200.0
2014-09-17 11:50:00,92.94,92.97,92.94,92.97,8100.0,83.4888,83.5157,83.4888,83.5157,8100.0
2014-09-17 11:55:00,92.97,92.99,92.96,92.97,4600.0,83.5157,83.5337,83.5067,83.5157,4600.0
2014-09-17 12:00:00,92.95,92.97,92.95,92.96,13200.0,83.4978,83.5157,83.4978,83.5067,13200.0
2014-09-17 12:05:00,92.98,92.99,92.96,92.96,11400.0,83.5247,83.5337,83.5067,83.5067,11400.0
2014-09-17 12:10:00,92.95,92.95,92.94,92.94,4100.0,83.4978,83.4978,83.4888,83.4888,4100.0
2014-09-17 12:15:00,92.94,92.95,92.91,92.93,5300.0,83.4888,83.4978,83.4618,83.4798,5300.0
2014-09-17 12:20:00,92.93,92.93,92.86,92.86,9500.0,83.4798,83.4798,83.4169,83.4169,9500.0
2014-09-17 12:25:00,92.88,92.88,92.84,92.85,12700.0,83.4349,83.4349,83.3989,83.4079,12700.0
2014-09-17 12:30:00,92.84,92.85,92.83,92.85,8700.0,83.3989,83.4079,83.39,83.4079,8700.0
2014-09-17 12:35:00,92.86,92.88,92.85,92.88,6700.0,83.4169,83.4349,83.4079,83.4349,6700.0
2014-09-17 12:40:00,92.88,92.9,92.87,92.89,12500.0,83.4349,83.4528,83.4259,83.4439,12500.0
2014-09-17 12:45:00,92.89,92.89,92.86,92.86,2600.0,83.4439,83.4439,83.4169,83.4169,2600.0
2014-09-17 12:50:00,92.85,92.88,92.84,92.87,7700.0,83.4079,83.4349,83.3989,83.4259,7700.0
2014-09-17 12:55:00,92.87,92.9,92.85,92.86,12500.0,83.4259,83.4528,83.4079,83.4169,12500.0
2014-09-17 13:00:00,92.84,92.87,92.84,92.85,5700.0,83.3989,83.4259,83.3989,83.4079,5700.0
2014-09-17 13:05:00,92.85,92.85,92.81,92.81,7400.0,83.4079,83.4079,83.372,83.372,7400.0
2014-09-17 13:10:00,92.83,92.86,92.82,92.85,6600.0,83.39,83.4169,83.381,83.4079,6600.0
2014-09-17 13:15:00,92.84,92.86,92.83,92.85,14200.0,83.3989,83.4169,83.39,83.4079,14200.0
2014-09-17 13:20:00,92.86,92.86,92.83,92.84,10000.0,83.4169,83.4169,83.39,83.3989,10000.0
2014-09-17 13:25:00,92.83,92.85,92.82,92.82,6400.0,83.39,83.4079,83.381,83.381,6400.0
2014-09-17 13:30:00,92.82,92.83,92.79,92.81,4700.0,83.381,83.39,83.354,83.372,4700.0
2014-09-17 13:35:00,92.81,92.84,92.8,92.84,8200.0,83.372,83.3989,83.363,83.3989,8200.0
2014-09-17 13:40:00,92.84,92.91,92.83,92.9,12600.0,83.3989,83.4618,83.39,83.4528,12600.0
2014-09-17 13:45:00,92.92,92.92,92.9,92.91,5400.0,83.4708,83.4708,83.4528,83.4618,5400.0
2014-09-17 13:50:00,92.9,92.98,92.9,92.98,4500.0,83.4528,83.5247,83.4528,83.5247,4500.0
2014-09-17 13:55:00,92.97,93.01,92.96,92.99,24900.0,83.5157,83.5517,83.5067,83.5337,24900.0
2014-09-17 14:00:00,93.01,93.16,92.58,92.63,63500.0,83.5517,83.6864,83.1654,83.2103,63500.0
2014-09-17 14:05:00,92.64,92.99,92.63,92.94,39100.0,83.2193,83.5337,83.2103,83.4888,39100.0
2014-09-17 14:10:00,92.96,93.22,92.95,93.17,51300.0,83.5067,83.7403,83.4978,83.6954,51300.0
2014-09-17 14:15:00,93.17,93.19,93.08,93.16,24400.0,83.6954,83.7134,83.6145,83.6864,24400.0
2014-09-17 14:20:00,93.18,93.26,93.13,93.26,17500.0,83.7044,83.7762,83.6595,83.7762,17500.0
2014-09-17 14:25:00,93.27,93.33,93.22,93.29,24500.0,83.7852,83.8391,83.7403,83.8032,24500.0
2014-09-17 14:30:00,93.3,93.3,93.2,93.23,13200.0,83.8122,83.8122,83.7223,83.7493,13200.0
2014-09-17 14:35:00,93.21,93.23,93.14,93.15,10600.0,83.7313,83.7493,83.6684,83.6774,10600.0
2014-09-17 14:40:00,93.16,93.23,93.07,93.08,35200.0,83.6864,83.7493,83.6056,83.6145,35200.0
2014-09-17 14:45:00,93.07,93.14,93.02,93.13,27300.0,83.6056,83.6684,83.5606,83.6595,27300.0
2014-09-17 14:50:00,93.14,93.24,93.11,93.24,20300.0,83.6684,83.7583,83.6415,83.7583,20300.0
2014-09-17 14:55:00,93.23,93.27,93.17,93.25,19600.0,83.7493,83.7852,83.6954,83.7672,19600.0
2014-09-17 15:00:00,93.24,93.36,93.24,93.35,26800.0,83.7583,83.8661,83.7583,83.8571,26800.0
2014-09-17 15:05:00,93.34,93.43,93.34,93.4,12800.0,83.8481,83.9289,83.8481,83.902,12800.0
2014-09-17 15:10:00,93.39,93.4,93.35,93.4,17300.0,83.893,83.902,83.8571,83.902,17300.0
2014-09-17 15:15:00,93.39,93.45,93.38,93.38,19100.0,83.893,83.9469,83.884,83.884,19100.0
2014-09-17 15:20:00,93.38,93.39,93.19,93.22,33800.0,83.884,83.893,83.7134,83.7403,33800.0
2014-09-17 15:25:00,93.2,93.3,93.16,93.3,31400.0,83.7223,83.8122,83.6864,83.8122,31400.0
2014-09-17 15:30:00,93.28,93.3,93.13,93.13,21100.0,83.7942,83.8122,83.6595,83.6595,21100.0
2014-09-17 15:35:00,93.13,93.17,93.0,93.01,27200.0,83.6595,83.6954,83.5427,83.5517,27200.0
2014-09-17 15:40:00,93.01,93.08,93.01,93.06,6300.0,83.5517,83.6145,83.5517,83.5966,6300.0
2014-09-17 15:45:00,93.06,93.06,92.95,92.96,31200.0,83.5966,83.5966,83.4978,83.5067,31200.0
2014-09-17 15:50:00,92.97,93.06,92.97,93.02,28700.0,83.5157,83.5966,83.5157,83.5606,28700.0
2014-09-17 15:55:00,93.01,93.04,92.98,93.02,29100.0,83.5517,83.5786,83.5247,83.5606,29100.0
2014-09-18 09:30:00,93.34,93.35,93.26,93.3,20800.0,83.8481,83.8571,83.7762,83.8122,20800.0
2014-09-18 09:35:00,93.28,93.29,93.19,93.24,30500.0,83.7942,83.8032,83.7134,83.7583,30500.0
2014-09-18 09:40:00,93.22,93.31,93.21,93.28,12100.0,83.7403,83.8211,83.7313,83.7942,12100.0
2014-09-18 09:45:00,93.3,93.32,93.27,93.29,20000.0,83.8122,83.8301,83.7852,83.8032,20000.0
2014-09-18 09:50:00,93.27,93.39,93.25,93.37,11000.0,83.7852,83.893,83.7672,83.875,11000.0
2014-09-18 09:55:00,93.39,93.4,93.35,93.36,5500.0,83.893,83.902,83.8571,83.8661,5500.0
2014-09-18 10:00:00,93.37,93.45,93.37,93.43,14800.0,83.875,83.9469,83.875,83.9289,14800.0
2014-09-18 10:05:00,93.44,93.46,93.4,93.43,5300.0,83.9379,83.9559,83.902,83.9289,5300.0
2014-09-18 10:10:00,93.46,93.48,93.39,93.4,8600.0,83.9559,83.9739,83.893,83.902,8600.0
2014-09-18 10:15:00,93.41,93.44,93.36,93.38,10200.0,83.911,83.9379,83.8661,83.884,10200.0
2014-09-18 10:20:00,93.39,93.42,93.36,93.37,6900.0,83.893,83.92,83.8661,83.875,6900.0
2014-09-18 10:25:00,93.4,93.4,93.27,93.29,16600.0,83.902,83.902,83.7852,83.8032,16600.0
2014-09-18 10:30:00,93.29,93.4,93.29,93.39,13400.0,83.8032,83.902,83.8032,83.893,13400.0
2014-09-18 10:35:00,93.41,93.45,93.41,93.45,15600.0,83.911,83.9469,83.911,83.9469,15600.0
2014-09-18 10:40:00,93.44,93.46,93.41,93.46,9200.0,83.9379,83.9559,83.911,83.9559,9200.0
2014-09-18 10:45:00,93.45,93.52,93.45,93.49,13200.0,83.9469,84.0098,83.9469,83.9828,13200.0
2014-09-18 10:50:00,93.5,93.51,93.46,93.46,11600.0,83.9918,84.0008,83.9559,83.9559,11600.0
2014-09-18 10:55:00,93.48,93.49,93.4,93.4,9700.0,83.9739,83.9828,83.902,83.902,9700.0
2014-09-18 11:00:00,93.41,93.43,93.39,93.41,7800.0,83.911,83.9289,83.893,83.911,7800.0
2014-09-18 11:05:00,93.41,93.45,93.39,93.45,2600.0,83.911,83.9469,83.893,83.9469,2600.0
2014-09-18 11:10:00,93.44,93.46,93.42,93.45,46800.0,83.9379,83.9559,83.92,83.9469,46800.0
2014-09-18 11:15:00,93.46,93.46,93.41,93.41,7000.0,83.9559,83.9559,83.911,83.911,7000.0
2014-09-18 11:20:00,93.41,93.46,93.4,93.46,49200.0,83.911,83.9559,83.902,83.9559,49200.0
2014-09-18 11:25:00,93.46,93.46,93.42,93.43,39800.0,83.9559,83.9559,83.92,83.9289,39800.0
2014-09-18 11:30:00,93.42,93.47,93.4,93.47,13600.0,83.92,83.9649,83.902,83.9649,13600.0
2014-09-18 11:35:00,93.49,93.49,93.41,93.42,15200.0,83.9828,83.9828,83.911,83.92,15200.0
2014-09-18 11:40:00,93.42,93.42,93.38,93.41,9700.0,83.92,83.92,83.884,83.911,9700.0
2014-09-18 11:45:00,93.4,93.42,93.39,93.39,7500.0,83.902,83.92,83.893,83.893,7500.0
2014-09-18 11:50:00,93.37,93.38,93.35,93.37,4300.0,83.875,83.884,83.8571,83.875,4300.0
2014-09-18 11:55:00,93.37,93.41,93.36,93.39,6300.0,83.875,83.911,83.8661,83.893,6300.0
2014-09-18 12:00:00,93.39,93.43,93.39,93.42,10200.0,83.893,83.9289,83.893,83.92,10200.0
2014-09-18 12:05:00,93.43,93.44,93.42,93.42,2200.0,83.9289,83.9379,83.92,83.92,2200.0
2014-09-18 12:10:00,93.43,93.44,93.42,93.42,3200.0,83.9289,83.9379,83.92,83.92,3200.0
2014-09-18 12:15:00,93.44,93.46,93.43,93.45,3800.0,83.9379,83.9559,83.9289,83.9469,3800.0
2014-09-18 12:20:00,93.45,93.47,93.44,93.47,1400.0,83.9469,83.9649,83.9379,83.9649,1400.0
2014-09-18 12:25:00,93.46,93.46,93.45,93.45,3700.0,83.9559,83.9559,83.9469,83.9469,3700.0
2014-09-18 12:30:00,93.45,93.47,93.44,93.47,7000.0,83.9469,83.9649,83.9379,83.9649,7000.0
2014-09-18 12:35:00,93.46,93.5,93.46,93.5,3500.0,83.9559,83.9918,83.9559,83.9918,3500.0
2014-09-18 12:40:00,93.47,93.49,93.46,93.47,4100.0,83.9649,83.9828,83.9559,83.9649,4100.0
2014-09-18 12:45:00,93.47,93.49,93.47,93.49,2900.0,83.9649,83.9828,83.9649,83.9828,2900.0
2014-09-18 12:50:00,93.49,93.49,93.44,93.44,5200.0,83.9828,83.9828,83.9379,83.9379,5200.0
2014-09-18 12:55:00,93.47,93.48,93.45,93.47,4200.0,83.9649,83.9739,83.9469,83.9649,4200.0
2014-09-18 13:00:00,93.47,93.49,93.47,93.48,5200.0,83.9649,83.9828,83.9649,83.9739,5200.0
2014-09-18 13:05:00,93.48,93.48,93.46,93.47,4600.0,83.9739,83.9739,83.9559,83.9649,4600.0
2014-09-18 13:10:00,93.46,93.48,93.46,93.47,5800.0,83.9559,83.9739,83.9559,83.9649,5800.0
2014-09-18 13:15:00,93.47,93.49,93.47,93.49,10300.0,83.9649,83.9828,83.9649,83.9828,10300.0
2014-09-18 13:20:00,93.49,93.49,93.43,93.44,2600.0,83.9828,83.9828,83.9289,83.9379,2600.0
2014-09-18 13:25:00,93.45,93.46,93.43,93.46,15700.0,83.9469,83.9559,83.9289,83.9559,15700.0
2014-09-18 13:30:00,93.46,93.46,93.43,93.44,10600.0,83.9559,83.9559,83.9289,83.9379,10600.0
2014-09-18 13:35:00,93.44,93.47,93.44,93.46,16300.0,83.9379,83.9649,83.9379,83.9559,16300.0
2014-09-18 13:40:00,93.46,93.47,93.45,93.47,22500.0,83.9559,83.9649,83.9469,83.9649,22500.0
2014-09-18 13:45:00,93.47,93.47,93.45,93.45,16300.0,83.9649,83.9649,83.9469,83.9469,16300.0
2014-09-18 13:50:00,93.45,93.46,93.42,93.45,5800.0,83.9469,83.9559,83.92,83.9469,5800.0
2014-09-18 13:55:00,93.44,93.45,93.4,93.43,14500.0,83.9379,83.9469,83.902,83.9289,14500.0
2014-09-18 14:00:00,93.43,93.47,93.43,93.46,3300.0,83.9289,83.9649,83.9289,83.9559,3300.0
2014-09-18 14:05:00,93.45,93.51,93.45,93.49,20600.0,83.9469,84.0008,83.9469,83.9828,20600.0
2014-09-18 14:10:00,93.5,93.53,93.5,93.5,6300.0,83.9918,84.0188,83.9918,83.9918,6300.0
2014-09-18 14:15:00,93.52,93.53,93.5,93.5,5000.0,84.0098,84.0188,83.9918,83.9918,5000.0
2014-09-18 14:20:00,93.47,93.47,93.42,93.44,19900.0,83.9649,83.9649,83.92,83.9379,19900.0
2014-09-18 14:25:00,93.44,93.47,93.44,93.45,7400.0,83.9379,83.9649,83.9379,83.9469,7400.0
2014-09-18 14:30:00,93.45,93.48,93.45,93.48,10400.0,83.9469,83.9739,83.9469,83.9739,10400.0
2014-09-18 14:35:00,93.47,93.48,93.46,93.48,3900.0,83.9649,83.9739,83.9559,83.9739,3900.0
2014-09-18 14:40:00,93.47,93.47,93.45,93.45,3100.0,83.9649,83.9649,83.9469,83.9469,3100.0
2014-09-18 14:45:00,93.44,93.47,93.43,93.43,6700.0,83.9379,83.9649,83.9289,83.9289,6700.0
2014-09-18 14:50:00,93.42,93.43,93.41,93.42,3900.0,83.92,83.9289,83.911,83.92,3900.0
2014-09-18 14:55:00,93.43,93.43,93.42,93.42,4600.0,83.9289,83.9289,83.92,83.92,4600.0
2014-09-18 15:00:00,93.4,93.44,93.38,93.44,6700.0,83.902,83.9379,83.884,83.9379,6700.0
2014-09-18 15:05:00,93.44,93.47,93.43,93.46,2800.0,83.9379,83.9649,83.9289,83.9559,2800.0
2014-09-18 15:10:00,93.46,93.47,93.45,93.46,3400.0,83.9559,83.9649,83.9469,83.9559,3400.0
2014-09-18 15:15:00,93.47,93.51,93.46,93.5,6600.0,83.9649,84.0008,83.9559,83.9918,6600.0
2014-09-18 15:20:00,93.49,93.5,93.46,93.46,3200.0,83.9828,83.9918,83.9559,83.9559,3200.0
2014-09-18 15:25:00,93.47,93.52,93.47,93.52,5800.0,83.9649,84.0098,83.9649,84.0098,5800.0
2014-09-18 15:30:00,93.51,93.52,93.5,93.51,13300.0,84.0008,84.0098,83.9918,84.0008,13300.0
2014-09-18 15:35:00,93.51,93.56,93.51,93.56,5700.0,84.0008,84.0457,84.0008,84.0457,5700.0
2014-09-18 15:40:00,93.56,93.56,93.49,93.51,10400.0,84.0457,84.0457,83.9828,84.0008,10400.0
2014-09-18 15:45:00,93.5,93.52,93.5,93.51,7100.0,83.9918,84.0098,83.9918,84.0008,7100.0
2014-09-18 15:50:00,93.51,93.53,93.5,93.53,7400.0,84.0008,84.0188,83.9918,84.0188,7400.0
2014-09-18 15:55:00,93.53,93.54,93.5,93.53,13700.0,84.0188,84.0278,83.9918,84.0188,13700.0
2014-09-19 09:30:00,93.9,93.98,93.76,93.8,55800.0,84.3511,84.423,84.2254,84.2613,55800.0
2014-09-19 09:35:00,93.78,93.82,93.74,93.78,14400.0,84.2434,84.2793,84.2074,84.2434,14400.0
2014-09-19 09:40:00,93.78,93.78,93.71,93.72,14100.0,84.2434,84.2434,84.1805,84.1895,14100.0
2014-09-19 09:45:00,93.73,93.79,93.71,93.79,8600.0,84.1984,84.2523,84.1805,84.2523,8600.0
2014-09-19 09:50:00,93.8,93.83,93.78,93.78,22100.0,84.2613,84.2883,84.2434,84.2434,22100.0
2014-09-19 09:55:00,93.79,93.81,93.76,93.78,9000.0,84.2523,84.2703,84.2254,84.2434,9000.0
2014-09-19 10:00:00,93.76,93.8,93.76,93.78,8300.0,84.2254,84.2613,84.2254,84.2434,8300.0
2014-09-19 10:05:00,93.78,93.82,93.75,93.77,10600.0,84.2434,84.2793,84.2164,84.2344,10600.0
2014-09-19 10:10:00,93.75,93.8,93.74,93.76,15100.0,84.2164,84.2613,84.2074,84.2254,15100.0
2014-09-19 10:15:00,93.75,93.77,93.7,93.72,6700.0,84.2164,84.2344,84.1715,84.1895,6700.0
2014-09-19 10:20:00,93.72,93.74,93.7,93.74,3900.0,84.1895,84.2074,84.1715,84.2074,3900.0
2014-09-19 10:25:00,93.74,93.75,93.65,93.67,7300.0,84.2074,84.2164,84.1266,84.1445,7300.0
2014-09-19 10:30:00,93.66,93.66,93.6,93.65,7100.0,84.1356,84.1356,84.0817,84.1266,7100.0
2014-09-19 10:35:00,93.66,93.67,93.59,93.64,5200.0,84.1356,84.1445,84.0727,84.1176,5200.0
2014-09-19 10:40:00,93.6,93.61,93.55,93.58,4200.0,84.0817,84.0906,84.0367,84.0637,4200.0
2014-09-19 10:45:00,93.55,93.62,93.55,93.61,6800.0,84.0367,84.0996,84.0367,84.0906,6800.0
2014-09-19 10:50:00,93.62,93.66,93.58,93.66,5200.0,84.0996,84.1356,84.0637,84.1356,5200.0
2014-09-19 10:55:00,93.65,93.66,93.6,93.62,6600.0,84.1266,84.1356,84.0817,84.0996,6600.0
2014-09-19 11:00:00,93.63,93.66,93.59,93.65,12400.0,84.1086,84.1356,84.0727,84.1266,12400.0
2014-09-19 11:05:00,93.65,93.69,93.65,93.68,17100.0,84.1266,84.1625,84.1266,84.1535,17100.0
2014-09-19 11:10:00,93.68,93.68,93.62,93.62,9500.0,84.1535,84.1535,84.0996,84.0996,9500.0
2014-09-19 11:15:00,93.62,93.66,93.62,93.63,14200.0,84.0996,84.1356,84.0996,84.1086,14200.0
2014-09-19 11:20:00,93.65,93.66,93.63,93.66,4700.0,84.1266,84.1356,84.1086,84.1356,4700.0
2014-09-19 11:25:00,93.63,93.64,93.59,93.6,4600.0,84.1086,84.1176,84.0727,84.0817,4600.0
2014-09-19 11:30:00,93.58,93.58,93.48,93.5,9400.0,84.0637,84.0637,83.9739,83.9918,9400.0
2014-09-19 11:35:00,93.5,93.5,93.46,93.49,7500.0,83.9918,83.9918,83.9559,83.9828,7500.0
2014-09-19 11:40:00,93.49,93.5,93.45,93.49,4200.0,83.9828,83.9918,83.9469,83.9828,4200.0
2014-09-19 11:45:00,93.5,93.53,93.47,93.47,17200.0,83.9918,84.0188,83.9649,83.9649,17200.0
2014-09-19 11:50:00,93.48,93.5,93.46,93.49,4000.0,83.9739,83.9918,83.9559,83.9828,4000.0
2014-09-19 11:55:00,93.48,93.51,93.45,93.5,15100.0,83.9739,84.0008,83.9469,83.9918,15100.0
2014-09-19 12:00:00,93.51,93.51,93.43,93.45,12800.0,84.0008,84.0008,83.9289,83.9469,12800.0
2014-09-19 12:05:00,93.46,93.46,93.33,93.35,8900.0,83.9559,83.9559,83.8391,83.8571,8900.0
2014-09-19 12:10:00,93.36,93.4,93.35,93.37,4600.0,83.8661,83.902,83.8571,83.875,4600.0
2014-09-19 12:15:00,93.34,93.34,93.32,93.32,20400.0,83.8481,83.8481,83.8301,83.8301,20400.0
2014-09-19 12:20:00,93.29,93.35,93.29,93.33,5700.0,83.8032,83.8571,83.8032,83.8391,5700.0
2014-09-19 12:25:00,93.33,93.39,93.32,93.35,9900.0,83.8391,83.893,83.8301,83.8571,9900.0
2014-09-19 12:30:00,93.3,93.34,93.3,93.34,16100.0,83.8122,83.8481,83.8122,83.8481,16100.0
2014-09-19 12:35:00,93.36,93.4,93.35,93.38,13600.0,83.8661,83.902,83.8571,83.884,13600.0
2014-09-19 12:40:00,93.39,93.39,93.34,93.35,32300.0,83.893,83.893,83.8481,83.8571,32300.0
2014-09-19 12:45:00,93.34,93.35,93.3,93.32,9900.0,83.8481,83.8571,83.8122,83.8301,9900.0
2014-09-19 12:50:00,93.3,93.32,93.28,93.29,30800.0,83.8122,83.8301,83.7942,83.8032,30800.0
2014-09-19 12:55:00,93.3,93.35,93.28,93.34,6900.0,83.8122,83.8571,83.7942,83.8481,6900.0
2014-09-19 13:00:00,93.33,93.34,93.26,93.27,6300.0,83.8391,83.8481,83.7762,83.7852,6300.0
2014-09-19 13:05:00,93.28,93.32,93.28,93.3,5300.0,83.7942,83.8301,83.7942,83.8122,5300.0
2014-09-19 13:10:00,93.28,93.28,93.22,93.24,9200.0,83.7942,83.7942,83.7403,83.7583,9200.0
2014-09-19 13:15:00,93.22,93.23,93.18,93.23,4000.0,83.7403,83.7493,83.7044,83.7493,4000.0
2014-09-19 13:20:00,93.22,93.31,93.21,93.3,9300.0,83.7403,83.8211,83.7313,83.8122,9300.0
2014-09-19 13:25:00,93.31,93.32,93.29,93.31,5700.0,83.8211,83.8301,83.8032,83.8211,5700.0
2014-09-19 13:30:00,93.32,93.39,93.32,93.36,11400.0,83.8301,83.893,83.8301,83.8661,11400.0
2014-09-19 13:35:00,93.37,93.4,93.36,93.37,9700.0,83.875,83.902,83.8661,83.875,9700.0
2014-09-19 13:40:00,93.37,93.37,93.31,93.32,9700.0,83.875,83.875,83.8211,83.8301,9700.0
2014-09-19 13:45:00,93.32,93.37,93.32,93.37,8300.0,83.8301,83.875,83.8301,83.875,8300.0
2014-09-19 13:50:00,93.37,93.43,93.37,93.41,18700.0,83.875,83.9289,83.875,83.911,18700.0
2014-09-19 13:55:00,93.4,93.42,93.36,93.38,8600.0,83.902,83.92,83.8661,83.884,8600.0
2014-09-19 14:00:00,93.39,93.4,93.37,93.38,17800.0,83.893,83.902,83.875,83.884,17800.0
2014-09-19 14:05:00,93.37,93.4,93.36,93.39,11600.0,83.875,83.902,83.8661,83.893,11600.0
2014-09-19 14:10:00,93.39,93.41,93.39,93.41,14400.0,83.893,83.911,83.893,83.911,14400.0
2014-09-19 14:15:00,93.41,93.42,93.39,93.42,9100.0,83.911,83.92,83.893,83.92,9100.0
2014-09-19 14:20:00,93.44,93.5,93.43,93.47,22100.0,83.9379,83.9918,83.9289,83.9649,22100.0
2014-09-19 14:25:00,93.47,93.52,93.47,93.51,30900.0,83.9649,84.0098,83.9649,84.0008,30900.0
2014-09-19 14:30:00,93.51,93.52,93.48,93.48,18100.0,84.0008,84.0098,83.9739,83.9739,18100.0
2014-09-19 14:35:00,93.48,93.56,93.48,93.56,9600.0,83.9739,84.0457,83.9739,84.0457,9600.0
2014-09-19 14:40:00,93.56,93.56,93.54,93.56,10900.0,84.0457,84.0457,84.0278,84.0457,10900.0
2014-09-19 14:45:00,93.56,93.58,93.55,93.58,9300.0,84.0457,84.0637,84.0367,84.0637,9300.0
2014-09-19 14:50:00,93.57,93.58,93.54,93.55,158100.0,84.0547,84.0637,84.0278,84.0367,158100.0
2014-09-19 14:55:00,93.55,93.56,93.54,93.56,32700.0,84.0367,84.0457,84.0278,84.0457,32700.0
2014-09-19 15:00:00,93.57,93.59,93.56,93.57,11800.0,84.0547,84.0727,84.0457,84.0547,11800.0
2014-09-19 15:05:00,93.57,93.57,93.56,93.56,25800.0,84.0547,84.0547,84.0457,84.0457,25800.0
2014-09-19 15:10:00,93.56,93.58,93.56,93.56,21500.0,84.0457,84.0637,84.0457,84.0457,21500.0
2014-09-19 15:15:00,93.56,93.59,93.56,93.56,34000.0,84.0457,84.0727,84.0457,84.0457,34000.0
2014-09-19 15:20:00,93.56,93.56,93.5,93.51,33600.0,84.0457,84.0457,83.9918,84.0008,33600.0
2014-09-19 15:25:00,93.51,93.53,93.5,93.5,20000.0,84.0008,84.0188,83.9918,83.9918,20000.0
2014-09-19 15:30:00,93.5,93.52,93.48,93.52,11400.0,83.9918,84.0098,83.9739,84.0098,11400.0
2014-09-19 15:35:00,93.52,93.53,93.51,93.52,11800.0,84.0098,84.0188,84.0008,84.0098,11800.0
2014-09-19 15:40:00,93.52,93.57,93.52,93.56,22800.0,84.0098,84.0547,84.0098,84.0457,22800.0
2014-09-19 15:45:00,93.57,93.61,93.57,93.59,26000.0,84.0547,84.0906,84.0547,84.0727,26000.0
2014-09-19 15:50:00,93.58,93.58,93.55,93.55,15400.0,84.0637,84.0637,84.0367,84.0367,15400.0
2014-09-19 15:55:00,93.55,93.55,93.42,93.43,29900.0,84.0367,84.0367,83.92,83.9289,29900.0
2014-09-22 09:30:00,93.14,93.27,93.11,93.15,18100.0,83.6684,83.7852,83.6415,83.6774,18100.0
2014-09-22 09:35:00,93.15,93.15,93.05,93.06,13100.0,83.6774,83.6774,83.5876,83.5966,13100.0
2014-09-22 09:40:00,93.02,93.03,92.94,92.95,12600.0,83.5606,83.5696,83.4888,83.4978,12600.0
2014-09-22 09:45:00,92.95,93.06,92.94,93.01,49700.0,83.4978,83.5966,83.4888,83.5517,49700.0
2014-09-22 09:50:00,93.01,93.05,92.99,93.02,6000.0,83.5517,83.5876,83.5337,83.5606,6000.0
2014-09-22 09:55:00,93.02,93.03,92.98,93.01,5800.0,83.5606,83.5696,83.5247,83.5517,5800.0
2014-09-22 10:00:00,92.95,93.02,92.91,93.0,11700.0,83.4978,83.5606,83.4618,83.5427,11700.0
2014-09-22 10:05:00,93.0,93.14,93.0,93.13,10800.0,83.5427,83.6684,83.5427,83.6595,10800.0
2014-09-22 10:10:00,93.12,93.12,93.05,93.06,27100.0,83.6505,83.6505,83.5876,83.5966,27100.0
2014-09-22 10:15:00,93.06,93.06,92.89,92.91,29500.0,83.5966,83.5966,83.4439,83.4618,29500.0
2014-09-22 10:20:00,92.91,92.93,92.82,92.83,11300.0,83.4618,83.4798,83.381,83.39,11300.0
2014-09-22 10:25:00,92.83,92.83,92.77,92.8,11500.0,83.39,83.39,83.3361,83.363,11500.0
2014-09-22 10:30:00,92.81,92.81,92.7,92.76,14800.0,83.372,83.372,83.2732,83.3271,14800.0
2014-09-22 10:35:00,92.75,92.78,92.73,92.73,8300.0,83.3181,83.345,83.3001,83.3001,8300.0
2014-09-22 10:40:00,92.74,92.74,92.63,92.66,11600.0,83.3091,83.3091,83.2103,83.2372,11600.0
2014-09-22 10:45:00,92.66,92.69,92.62,92.62,18100.0,83.2372,83.2642,83.2013,83.2013,18100.0
2014-09-22 10:50:00,92.63,92.64,92.54,92.54,9600.0,83.2103,83.2193,83.1295,83.1295,9600.0
2014-09-22 10:55:00,92.52,92.58,92.52,92.57,12200.0,83.1115,83.1654,83.1115,83.1564,12200.0
2014-09-22 11:00:00,92.54,92.61,92.53,92.61,7900.0,83.1295,83.1923,83.1205,83.1923,7900.0
2014-09-22 11:05:00,92.6,92.63,92.59,92.6,1900.0,83.1833,83.2103,83.1744,83.1833,1900.0
2014-09-22 11:10:00,92.57,92.59,92.54,92.54,11100.0,83.1564,83.1744,83.1295,83.1295,11100.0
2014-09-22 11:15:00,92.54,92.58,92.46,92.57,11500.0,83.1295,83.1654,83.0576,83.1564,11500.0
2014-09-22 11:20:00,92.55,92.63,92.55,92.63,2200.0,83.1384,83.2103,83.1384,83.2103,2200.0
2014-09-22 11:25:00,92.64,92.64,92.61,92.64,6900.0,83.2193,83.2193,83.1923,83.2193,6900.0
2014-09-22 11:30:00,92.61,92.64,92.58,92.61,4900.0,83.1923,83.2193,83.1654,83.1923,4900.0
2014-09-22 11:35:00,92.6,92.62,92.54,92.54,6000.0,83.1833,83.2013,83.1295,83.1295,6000.0
2014-09-22 11:40:00,92.54,92.58,92.53,92.54,3900.0,83.1295,83.1654,83.1205,83.1295,3900.0
2014-09-22 11:45:00,92.54,92.54,92.43,92.48,5100.0,83.1295,83.1295,83.0306,83.0756,5100.0
2014-09-22 11:50:00,92.5,92.5,92.37,92.43,10700.0,83.0935,83.0935,82.9767,83.0306,10700.0
2014-09-22 11:55:00,92.44,92.45,92.39,92.42,6300.0,83.0396,83.0486,82.9947,83.0217,6300.0
2014-09-22 12:00:00,92.42,92.42,92.33,92.39,10300.0,83.0217,83.0217,82.9408,82.9947,10300.0
2014-09-22 12:05:00,92.41,92.44,92.4,92.44,9900.0,83.0127,83.0396,83.0037,83.0396,9900.0
2014-09-22 12:10:00,92.44,92.45,92.4,92.4,10900.0,83.0396,83.0486,83.0037,83.0037,10900.0
2014-09-22 12:15:00,92.41,92.47,92.41,92.43,7300.0,83.0127,83.0666,83.0127,83.0306,7300.0
2014-09-22 12:20:00,92.41,92.45,92.41,92.44,11800.0,83.0127,83.0486,83.0127,83.0396,11800.0
2014-09-22 12:25:00,92.44,92.47,92.42,92.42,9600.0,83.0396,83.0666,83.0217,83.0217,9600.0
2014-09-22 12:30:00,92.43,92.45,92.37,92.42,17200.0,83.0306,83.0486,82.9767,83.0217,17200.0
2014-09-22 12:35:00,92.43,92.43,92.41,92.42,4300.0,83.0306,83.0306,83.0127,83.0217,4300.0
2014-09-22 12:40:00,92.43,92.48,92.39,92.46,4300.0,83.0306,83.0756,82.9947,83.0576,4300.0
2014-09-22 12:45:00,92.49,92.52,92.49,92.51,2900.0,83.0845,83.1115,83.0845,83.1025,2900.0
2014-09-22 12:50:00,92.48,92.5,92.47,92.49,11600.0,83.0756,83.0935,83.0666,83.0845,11600.0
2014-09-22 12:55:00,92.51,92.52,92.44,92.48,11600.0,83.1025,83.1115,83.0396,83.0756,11600.0
2014-09-22 13:00:00,92.46,92.46,92.43,92.44,2500.0,83.0576,83.0576,83.0306,83.0396,2500.0
2014-09-22 13:05:00,92.44,92.49,92.44,92.44,5000.0,83.0396,83.0845,83.0396,83.0396,5000.0
2014-09-22 13:10:00,92.44,92.45,92.37,92.43,12800.0,83.0396,83.0486,82.9767,83.0306,12800.0
2014-09-22 13:15:00,92.43,92.46,92.4,92.43,6200.0,83.0306,83.0576,83.0037,83.0306,6200.0
2014-09-22 13:20:00,92.44,92.46,92.39,92.39,21000.0,83.0396,83.0576,82.9947,82.9947,21000.0
2014-09-22 13:25:00,92.4,92.53,92.4,92.51,17700.0,83.0037,83.1205,83.0037,83.1025,17700.0
2014-09-22 13:30:00,92.52,92.56,92.49,92.51,14100.0,83.1115,83.1474,83.0845,83.1025,14100.0
2014-09-22 13:35:00,92.5,92.52,92.45,92.47,8800.0,83.0935,83.1115,83.0486,83.0666,8800.0
2014-09-22 13:40:00,92.47,92.5,92.45,92.47,11300.0,83.0666,83.0935,83.0486,83.0666,11300.0
2014-09-22 13:45:00,92.46,92.51,92.46,92.51,10900.0,83.0576,83.1025,83.0576,83.1025,10900.0
2014-09-22 13:50:00,92.51,92.52,92.47,92.49,5900.0,83.1025,83.1115,83.0666,83.0845,5900.0
2014-09-22 13:55:00,92.48,92.48,92.41,92.41,10500.0,83.0756,83.0756,83.0127,83.0127,10500.0
2014-09-22 14:00:00,92.4,92.45,92.4,92.42,18200.0,83.0037,83.0486,83.0037,83.0217,18200.0
2014-09-22 14:05:00,92.42,92.43,92.38,92.43,4500.0,83.0217,83.0306,82.9857,83.0306,4500.0
2014-09-22 14:10:00,92.42,92.45,92.38,92.43,7100.0,83.0217,83.0486,82.9857,83.0306,7100.0
2014-09-22 14:15:00,92.41,92.45,92.4,92.43,13500.0,83.0127,83.0486,83.0037,83.0306,13500.0
2014-09-22 14:20:00,92.42,92.45,92.36,92.36,10900.0,83.0217,83.0486,82.9678,82.9678,10900.0
2014-09-22 14:25:00,92.36,92.38,92.3,92.31,16100.0,82.9678,82.9857,82.9139,82.9228,16100.0
2014-09-22 14:30:00,92.31,92.38,92.31,92.37,11000.0,82.9228,82.9857,82.9228,82.9767,11000.0
2014-09-22 14:35:00,92.35,92.39,92.33,92.38,32600.0,82.9588,82.9947,82.9408,82.9857,32600.0
2014-09-22 14:40:00,92.38,92.4,92.36,92.4,9700.0,82.9857,83.0037,82.9678,83.0037,9700.0
2014-09-22 14:45:00,92.4,92.49,92.4,92.48,22800.0,83.0037,83.0845,83.0037,83.0756,22800.0
2014-09-22 14:50:00,92.49,92.5,92.45,92.45,34100.0,83.0845,83.0935,83.0486,83.0486,34100.0
2014-09-22 14:55:00,92.46,92.5,92.45,92.48,5500.0,83.0576,83.0935,83.0486,83.0756,5500.0
2014-09-22 15:00:00,92.48,92.54,92.47,92.48,11600.0,83.0756,83.1295,83.0666,83.0756,11600.0
2014-09-22 15:05:00,92.5,92.5,92.45,92.47,19000.0,83.0935,83.0935,83.0486,83.0666,19000.0
2014-09-22 15:10:00,92.48,92.48,92.42,92.44,16900.0,83.0756,83.0756,83.0217,83.0396,16900.0
2014-09-22 15:15:00,92.44,92.46,92.39,92.42,26200.0,83.0396,83.0576,82.9947,83.0217,26200.0
2014-09-22 15:20:00,92.42,92.47,92.42,92.47,65300.0,83.0217,83.0666,83.0217,83.0666,65300.0
2014-09-22 15:25:00,92.46,92.5,92.45,92.5,38500.0,83.0576,83.0935,83.0486,83.0935,38500.0
2014-09-22 15:30:00,92.5,92.51,92.45,92.48,26600.0,83.0935,83.1025,83.0486,83.0756,26600.0
2014-09-22 15:35:00,92.47,92.51,92.47,92.5,30100.0,83.0666,83.1025,83.0666,83.0935,30100.0
2014-09-22 15:40:00,92.5,92.6,92.49,92.59,74100.0,83.0935,83.1833,83.0845,83.1744,74100.0
2014-09-22 15:45:00,92.58,92.59,92.57,92.57,24400.0,83.1654,83.1744,83.1564,83.1564,24400.0
2014-09-22 15:50:00,92.57,92.57,92.51,92.52,36100.0,83.1564,83.1564,83.1025,83.1115,36100.0
2014-09-22 15:55:00,92.53,92.54,92.49,92.52,56200.0,83.1205,83.1295,83.0845,83.1115,56200.0
2014-09-23 09:30:00,92.24,92.29,92.1,92.27,33500.0,82.86,82.9049,82.7342,82.8869,33500.0
2014-09-23 09:35:00,92.27,92.34,92.24,92.34,16200.0,82.8869,82.9498,82.86,82.9498,16200.0
2014-09-23 09:40:00,92.34,92.37,92.34,92.36,13600.0,82.9498,82.9767,82.9498,82.9678,13600.0
2014-09-23 09:45:00,92.38,92.44,92.29,92.44,32500.0,82.9857,83.0396,82.9049,83.0396,32500.0
2014-09-23 09:50:00,92.43,92.51,92.43,92.48,6800.0,83.0306,83.1025,83.0306,83.0756,6800.0
2014-09-23 09:55:00,92.5,92.54,92.46,92.51,10200.0,83.0935,83.1295,83.0576,83.1025,10200.0
2014-09-23 10:00:00,92.53,92.6,92.53,92.57,6700.0,83.1205,83.1833,83.1205,83.1564,6700.0
2014-09-23 10:05:00,92.56,92.58,92.52,92.53,5200.0,83.1474,83.1654,83.1115,83.1205,5200.0
2014-09-23 10:10:00,92.54,92.54,92.48,92.49,3600.0,83.1295,83.1295,83.0756,83.0845,3600.0
2014-09-23 10:15:00,92.5,92.56,92.49,92.52,7400.0,83.0935,83.1474,83.0845,83.1115,7400.0
2014-09-23 10:20:00,92.55,92.63,92.55,92.56,5400.0,83.1384,83.2103,83.1384,83.1474,5400.0
2014-09-23 10:25:00,92.53,92.53,92.44,92.44,31500.0,83.1205,83.1205,83.0396,83.0396,31500.0
2014-09-23 10:30:00,92.42,92.45,92.37,92.37,4600.0,83.0217,83.0486,82.9767,82.9767,4600.0
2014-09-23 10:35:00,92.34,92.4,92.34,92.36,22600.0,82.9498,83.0037,82.9498,82.9678,22600.0
2014-09-23 10:40:00,92.36,92.41,92.34,92.4,19500.0,82.9678,83.0127,82.9498,83.0037,19500.0
2014-09-23 10:45:00,92.38,92.4,92.32,92.39,23000.0,82.9857,83.0037,82.9318,82.9947,23000.0
2014-09-23 10:50:00,92.4,92.5,92.4,92.43,7200.0,83.0037,83.0935,83.0037,83.0306,7200.0
2014-09-23 10:55:00,92.44,92.44,92.36,92.37,5100.0,83.0396,83.0396,82.9678,82.9767,5100.0
2014-09-23 11:00:00,92.37,92.44,92.37,92.41,6300.0,82.9767,83.0396,82.9767,83.0127,6300.0
2014-09-23 11:05:00,92.39,92.39,92.37,92.39,5400.0,82.9947,82.9947,82.9767,82.9947,5400.0
2014-09-23 11:10:00,92.39,92.39,92.26,92.3,23400.0,82.9947,82.9947,82.8779,82.9139,23400.0
2014-09-23 11:15:00,92.3,92.36,92.3,92.35,16000.0,82.9139,82.9678,82.9139,82.9588,16000.0
2014-09-23 11:20:00,92.38,92.45,92.38,92.43,4600.0,82.9857,83.0486,82.9857,83.0306,4600.0
2014-09-23 11:25:00,92.41,92.41,92.34,92.35,7700.0,83.0127,83.0127,82.9498,82.9588,7700.0
2014-09-23 11:30:00,92.37,92.39,92.36,92.38,4700.0,82.9767,82.9947,82.9678,82.9857,4700.0
2014-09-23 11:35:00,92.37,92.5,92.37,92.5,15300.0,82.9767,83.0935,82.9767,83.0935,15300.0
2014-09-23 11:40:00,92.51,92.52,92.46,92.49,8200.0,83.1025,83.1115,83.0576,83.0845,8200.0
2014-09-23 11:45:00,92.49,92.52,92.49,92.49,3100.0,83.0845,83.1115,83.0845,83.0845,3100.0
2014-09-23 11:50:00,92.51,92.53,92.51,92.51,3900.0,83.1025,83.1205,83.1025,83.1025,3900.0
2014-09-23 11:55:00,92.5,92.5,92.47,92.48,6400.0,83.0935,83.0935,83.0666,83.0756,6400.0
2014-09-23 12:00:00,92.48,92.51,92.45,92.47,6300.0,83.0756,83.1025,83.0486,83.0666,6300.0
2014-09-23 12:05:00,92.48,92.5,92.43,92.46,6300.0,83.0756,83.0935,83.0306,83.0576,6300.0
2014-09-23 12:10:00,92.46,92.48,92.43,92.44,6900.0,83.0576,83.0756,83.0306,83.0396,6900.0
2014-09-23 12:15:00,92.44,92.48,92.43,92.46,5200.0,83.0396,83.0756,83.0306,83.0576,5200.0
2014-09-23 12:20:00,92.45,92.47,92.4,92.4,6700.0,83.0486,83.0666,83.0037,83.0037,6700.0
2014-09-23 12:25:00,92.4,92.41,92.36,92.36,4800.0,83.0037,83.0127,82.9678,82.9678,4800.0
2014-09-23 12:30:00,92.36,92.4,92.35,92.39,11600.0,82.9678,83.0037,82.9588,82.9947,11600.0
2014-09-23 12:35:00,92.39,92.43,92.39,92.41,14700.0,82.9947,83.0306,82.9947,83.0127,14700.0
2014-09-23 12:40:00,92.4,92.45,92.4,92.41,10600.0,83.0037,83.0486,83.0037,83.0127,10600.0
2014-09-23 12:45:00,92.42,92.42,92.32,92.32,7500.0,83.0217,83.0217,82.9318,82.9318,7500.0
2014-09-23 12:50:00,92.32,92.34,92.31,92.34,7600.0,82.9318,82.9498,82.9228,82.9498,7600.0
2014-09-23 12:55:00,92.33,92.33,92.3,92.32,14400.0,82.9408,82.9408,82.9139,82.9318,14400.0
2014-09-23 13:00:00,92.31,92.33,92.27,92.31,52100.0,82.9228,82.9408,82.8869,82.9228,52100.0
2014-09-23 13:05:00,92.31,92.31,92.22,92.22,14700.0,82.9228,82.9228,82.842,82.842,14700.0
2014-09-23 13:10:00,92.21,92.25,92.2,92.24,15000.0,82.833,82.8689,82.824,82.86,15000.0
2014-09-23 13:15:00,92.23,92.23,92.17,92.21,15200.0,82.851,82.851,82.7971,82.833,15200.0
2014-09-23 13:20:00,92.22,92.27,92.22,92.25,15300.0,82.842,82.8869,82.842,82.8689,15300.0
2014-09-23 13:25:00,92.26,92.3,92.25,92.3,40600.0,82.8779,82.9139,82.8689,82.9139,40600.0
2014-09-23 13:30:00,92.3,92.38,92.27,92.36,12200.0,82.9139,82.9857,82.8869,82.9678,12200.0
2014-09-23 13:35:00,92.36,92.39,92.33,92.39,14000.0,82.9678,82.9947,82.9408,82.9947,14000.0
2014-09-23 13:40:00,92.39,92.39,92.34,92.35,9900.0,82.9947,82.9947,82.9498,82.9588,9900.0
2014-09-23 13:45:00,92.35,92.36,92.28,92.29,76800.0,82.9588,82.9678,82.8959,82.9049,76800.0
2014-09-23 13:50:00,92.3,92.3,92.27,92.29,52400.0,82.9139,82.9139,82.8869,82.9049,52400.0
2014-09-23 13:55:00,92.27,92.27,92.17,92.2,16100.0,82.8869,82.8869,82.7971,82.824,16100.0
2014-09-23 14:00:00,92.19,92.26,92.15,92.22,11900.0,82.815,82.8779,82.7791,82.842,11900.0
2014-09-23 14:05:00,92.2,92.22,92.17,92.19,8600.0,82.824,82.842,82.7971,82.815,8600.0
2014-09-23 14:10:00,92.18,92.28,92.18,92.24,42400.0,82.8061,82.8959,82.8061,82.86,42400.0
2014-09-23 14:15:00,92.22,92.26,92.2,92.2,40300.0,82.842,82.8779,82.824,82.824,40300.0
2014-09-23 14:20:00,92.2,92.23,92.12,92.12,11200.0,82.824,82.851,82.7522,82.7522,11200.0
2014-09-23 14:25:00,92.14,92.19,92.12,92.18,23500.0,82.7701,82.815,82.7522,82.8061,23500.0
2014-09-23 14:30:00,92.18,92.22,92.17,92.17,14400.0,82.8061,82.842,82.7971,82.7971,14400.0
2014-09-23 14:35:00,92.17,92.18,92.14,92.17,4500.0,82.7971,82.8061,82.7701,82.7971,4500.0
2014-09-23 14:40:00,92.16,92.16,92.09,92.12,16600.0,82.7881,82.7881,82.7252,82.7522,16600.0
2014-09-23 14:45:00,92.12,92.16,92.12,92.12,11200.0,82.7522,82.7881,82.7522,82.7522,11200.0
2014-09-23 14:50:00,92.12,92.18,92.12,92.14,10400.0,82.7522,82.8061,82.7522,82.7701,10400.0
2014-09-23 14:55:00,92.13,92.21,92.12,92.21,13200.0,82.7611,82.833,82.7522,82.833,13200.0
2014-09-23 15:00:00,92.2,92.26,92.2,92.21,13700.0,82.824,82.8779,82.824,82.833,13700.0
2014-09-23 15:05:00,92.19,92.21,92.15,92.15,12700.0,82.815,82.833,82.7791,82.7791,12700.0
2014-09-23 15:10:00,92.18,92.22,92.18,92.22,11700.0,82.8061,82.842,82.8061,82.842,11700.0
2014-09-23 15:15:00,92.22,92.24,92.2,92.2,7700.0,82.842,82.86,82.824,82.824,7700.0
2014-09-23 15:20:00,92.18,92.25,92.17,92.24,12200.0,82.8061,82.8689,82.7971,82.86,12200.0
2014-09-23 15:25:00,92.24,92.32,92.24,92.3,19400.0,82.86,82.9318,82.86,82.9139,19400.0
2014-09-23 15:30:00,92.31,92.33,92.27,92.33,16200.0,82.9228,82.9408,82.8869,82.9408,16200.0
2014-09-23 15:35:00,92.33,92.38,92.32,92.37,19400.0,82.9408,82.9857,82.9318,82.9767,19400.0
2014-09-23 15:40:00,92.37,92.37,92.34,92.34,13000.0,82.9767,82.9767,82.9498,82.9498,13000.0
2014-09-23 15:45:00,92.34,92.34,92.28,92.3,15800.0,82.9498,82.9498,82.8959,82.9139,15800.0
2014-09-23 15:50:00,92.29,92.29,92.16,92.2,20900.0,82.9049,82.9049,82.7881,82.824,20900.0
2014-09-23 15:55:00,92.2,92.22,92.1,92.1,77200.0,82.824,82.842,82.7342,82.7342,77200.0
2014-09-24 09:30:00,91.91,91.96,91.79,91.95,45700.0,82.8085,82.8535,82.7003,82.8445,45700.0
2014-09-24 09:35:00,91.94,92.06,91.94,92.04,8600.0,82.8355,82.9436,82.8355,82.9256,8600.0
2014-09-24 09:40:00,92.03,92.03,91.86,91.86,26200.0,82.9166,82.9166,82.7634,82.7634,26200.0
2014-09-24 09:45:00,91.84,91.84,91.74,91.78,30400.0,82.7454,82.7454,82.6553,82.6913,30400.0
2014-09-24 09:50:00,91.82,91.94,91.81,91.92,11600.0,82.7274,82.8355,82.7184,82.8175,11600.0
2014-09-24 09:55:00,91.9,91.93,91.85,91.87,6000.0,82.7995,82.8265,82.7544,82.7724,6000.0
2014-09-24 10:00:00,91.85,91.89,91.75,91.87,23600.0,82.7544,82.7904,82.6643,82.7724,23600.0
2014-09-24 10:05:00,91.86,91.93,91.78,91.8,10400.0,82.7634,82.8265,82.6913,82.7094,10400.0
2014-09-24 10:10:00,91.75,91.79,91.7,91.79,8100.0,82.6643,82.7003,82.6193,82.7003,8100.0
2014-09-24 10:15:00,91.77,91.8,91.73,91.74,6400.0,82.6823,82.7094,82.6463,82.6553,6400.0
2014-09-24 10:20:00,91.72,91.8,91.66,91.8,10100.0,82.6373,82.7094,82.5832,82.7094,10100.0
2014-09-24 10:25:00,91.79,91.9,91.79,91.89,35400.0,82.7003,82.7995,82.7003,82.7904,35400.0
2014-09-24 10:30:00,91.88,91.93,91.85,91.93,8400.0,82.7814,82.8265,82.7544,82.8265,8400.0
2014-09-24 10:35:00,91.93,91.98,91.86,91.97,12900.0,82.8265,82.8715,82.7634,82.8625,12900.0
2014-09-24 10:40:00,91.97,92.02,91.97,91.99,55100.0,82.8625,82.9076,82.8625,82.8805,55100.0
2014-09-24 10:45:00,91.97,92.0,91.96,91.99,11800.0,82.8625,82.8896,82.8535,82.8805,11800.0
2014-09-24 10:50:00,92.01,92.05,91.98,91.99,7600.0,82.8986,82.9346,82.8715,82.8805,7600.0
2014-09-24 10:55:00,92.0,92.01,91.94,91.96,7100.0,82.8896,82.8986,82.8355,82.8535,7100.0
2014-09-24 11:00:00,91.98,92.05,91.97,92.05,6700.0,82.8715,82.9346,82.8625,82.9346,6700.0
2014-09-24 11:05:00,92.04,92.13,92.02,92.13,11700.0,82.9256,83.0067,82.9076,83.0067,11700.0
2014-09-24 11:10:00,92.14,92.19,92.13,92.18,11800.0,83.0157,83.0607,83.0067,83.0517,11800.0
2014-09-24 11:15:00,92.18,92.19,92.17,92.19,4800.0,83.0517,83.0607,83.0427,83.0607,4800.0
2014-09-24 11:20:00,92.23,92.29,92.22,92.28,5500.0,83.0968,83.1508,83.0878,83.1418,5500.0
2014-09-24 11:25:00,92.29,92.34,92.27,92.34,11600.0,83.1508,83.1959,83.1328,83.1959,11600.0
2014-09-24 11:30:00,92.35,92.4,92.35,92.35,16200.0,83.2049,83.2499,83.2049,83.2049,16200.0
2014-09-24 11:35:00,92.36,92.41,92.35,92.39,7000.0,83.2139,83.259,83.2049,83.2409,7000.0
2014-09-24 11:40:00,92.38,92.38,92.34,92.36,7600.0,83.2319,83.2319,83.1959,83.2139,7600.0
2014-09-24 11:45:00,92.35,92.35,92.31,92.31,4600.0,83.2049,83.2049,83.1689,83.1689,4600.0
2014-09-24 11:50:00,92.32,92.35,92.32,92.35,3600.0,83.1779,83.2049,83.1779,83.2049,3600.0
2014-09-24 11:55:00,92.35,92.39,92.33,92.37,15000.0,83.2049,83.2409,83.1869,83.2229,15000.0
2014-09-24 12:00:00,92.37,92.39,92.36,92.39,2600.0,83.2229,83.2409,83.2139,83.2409,2600.0
2014-09-24 12:05:00,92.38,92.39,92.33,92.34,5200.0,83.2319,83.2409,83.1869,83.1959,5200.0
2014-09-24 12:10:00,92.33,92.34,92.32,92.32,2600.0,83.1869,83.1959,83.1779,83.1779,2600.0
2014-09-24 12:15:00,92.34,92.34,92.28,92.28,2800.0,83.1959,83.1959,83.1418,83.1418,2800.0
2014-09-24 12:20:00,92.3,92.34,92.27,92.34,8100.0,83.1598,83.1959,83.1328,83.1959,8100.0
2014-09-24 12:25:00,92.34,92.36,92.31,92.34,4300.0,83.1959,83.2139,83.1689,83.1959,4300.0
2014-09-24 12:30:00,92.35,92.36,92.32,92.32,3000.0,83.2049,83.2139,83.1779,83.1779,3000.0
2014-09-24 12:35:00,92.34,92.35,92.32,92.33,5800.0,83.1959,83.2049,83.1779,83.1869,5800.0
2014-09-24 12:40:00,92.33,92.33,92.31,92.32,26800.0,83.1869,83.1869,83.1689,83.1779,26800.0
2014-09-24 12:45:00,92.32,92.33,92.29,92.3,5000.0,83.1779,83.1869,83.1508,83.1598,5000.0
2014-09-24 12:50:00,92.3,92.3,92.25,92.26,14500.0,83.1598,83.1598,83.1148,83.1238,14500.0
2014-09-24 12:55:00,92.27,92.3,92.27,92.29,6300.0,83.1328,83.1598,83.1328,83.1508,6300.0
2014-09-24 13:00:00,92.33,92.35,92.3,92.32,11100.0,83.1869,83.2049,83.1598,83.1779,11100.0
2014-09-24 13:05:00,92.33,92.33,92.27,92.33,6300.0,83.1869,83.1869,83.1328,83.1869,6300.0
2014-09-24 13:10:00,92.32,92.36,92.31,92.34,16300.0,83.1779,83.2139,83.1689,83.1959,16300.0
2014-09-24 13:15:00,92.35,92.39,92.33,92.36,7300.0,83.2049,83.2409,83.1869,83.2139,7300.0
2014-09-24 13:20:00,92.36,92.37,92.31,92.32,53100.0,83.2139,83.2229,83.1689,83.1779,53100.0
2014-09-24 13:25:00,92.33,92.36,92.33,92.36,4200.0,83.1869,83.2139,83.1869,83.2139,4200.0
2014-09-24 13:30:00,92.38,92.43,92.38,92.43,4800.0,83.2319,83.277,83.2319,83.277,4800.0
2014-09-24 13:35:00,92.43,92.46,92.43,92.45,6800.0,83.277,83.304,83.277,83.295,6800.0
2014-09-24 13:40:00,92.48,92.5,92.47,92.49,15800.0,83.322,83.34,83.313,83.331,15800.0
2014-09-24 13:45:00,92.5,92.5,92.44,92.49,11500.0,83.34,83.34,83.286,83.331,11500.0
2014-09-24 13:50:00,92.49,92.53,92.49,92.52,6700.0,83.331,83.3671,83.331,83.3581,6700.0
2014-09-24 13:55:00,92.51,92.52,92.47,92.48,8200.0,83.349,83.3581,83.313,83.322,8200.0
2014-09-24 14:00:00,92.48,92.49,92.47,92.47,7700.0,83.322,83.331,83.313,83.313,7700.0
2014-09-24 14:05:00,92.47,92.5,92.47,92.47,6300.0,83.313,83.34,83.313,83.313,6300.0
2014-09-24 14:10:00,92.47,92.48,92.45,92.45,9600.0,83.313,83.322,83.295,83.295,9600.0
2014-09-24 14:15:00,92.46,92.48,92.46,92.47,5600.0,83.304,83.322,83.304,83.313,5600.0
2014-09-24 14:20:00,92.49,92.51,92.47,92.47,23200.0,83.331,83.349,83.313,83.313,23200.0
2014-09-24 14:25:00,92.47,92.62,92.47,92.61,24300.0,83.313,83.4482,83.313,83.4391,24300.0
2014-09-24 14:30:00,92.58,92.59,92.56,92.58,10500.0,83.4121,83.4211,83.3941,83.4121,10500.0
2014-09-24 14:35:00,92.58,92.59,92.56,92.59,6600.0,83.4121,83.4211,83.3941,83.4211,6600.0
2014-09-24 14:40:00,92.6,92.62,92.58,92.6,9100.0,83.4301,83.4482,83.4121,83.4301,9100.0
2014-09-24 14:45:00,92.6,92.65,92.59,92.64,53900.0,83.4301,83.4752,83.4211,83.4662,53900.0
2014-09-24 14:50:00,92.65,92.69,92.63,92.67,20100.0,83.4752,83.5112,83.4572,83.4932,20100.0
2014-09-24 14:55:00,92.67,92.69,92.65,92.67,10100.0,83.4932,83.5112,83.4752,83.4932,10100.0
2014-09-24 15:00:00,92.68,92.72,92.66,92.72,21900.0,83.5022,83.5383,83.4842,83.5383,21900.0
2014-09-24 15:05:00,92.72,92.74,92.7,92.71,12300.0,83.5383,83.5563,83.5202,83.5292,12300.0
2014-09-24 15:10:00,92.72,92.74,92.68,92.69,14600.0,83.5383,83.5563,83.5022,83.5112,14600.0
2014-09-24 15:15:00,92.69,92.72,92.69,92.72,11800.0,83.5112,83.5383,83.5112,83.5383,11800.0
2014-09-24 15:20:00,92.72,92.75,92.72,92.72,14600.0,83.5383,83.5653,83.5383,83.5383,14600.0
2014-09-24 15:25:00,92.73,92.77,92.73,92.73,12500.0,83.5473,83.5833,83.5473,83.5473,12500.0
2014-09-24 15:30:00,92.72,92.76,92.71,92.72,17100.0,83.5383,83.5743,83.5292,83.5383,17100.0
2014-09-24 15:35:00,92.71,92.75,92.7,92.73,26000.0,83.5292,83.5653,83.5202,83.5473,26000.0
2014-09-24 15:40:00,92.74,92.74,92.69,92.7,13100.0,83.5563,83.5563,83.5112,83.5202,13100.0
2014-09-24 15:45:00,92.68,92.7,92.66,92.68,16800.0,83.5022,83.5202,83.4842,83.5022,16800.0
2014-09-24 15:50:00,92.7,92.72,92.69,92.69,28000.0,83.5202,83.5383,83.5112,83.5112,28000.0
2014-09-24 15:55:00,92.69,92.72,92.67,92.71,39800.0,83.5112,83.5383,83.4932,83.5292,39800.0
2014-09-25 09:30:00,92.46,92.49,92.33,92.42,54900.0,83.304,83.331,83.1869,83.268,54900.0
2014-09-25 09:35:00,92.42,92.48,92.36,92.36,47100.0,83.268,83.322,83.2139,83.2139,47100.0
2014-09-25 09:40:00,92.33,92.33,92.21,92.21,23900.0,83.1869,83.1869,83.0788,83.0788,23900.0
2014-09-25 09:45:00,92.17,92.25,92.05,92.09,21300.0,83.0427,83.1148,82.9346,82.9706,21300.0
2014-09-25 09:50:00,92.07,92.08,91.96,91.99,46900.0,82.9526,82.9616,82.8535,82.8805,46900.0
2014-09-25 09:55:00,92.0,92.02,91.88,91.93,40800.0,82.8896,82.9076,82.7814,82.8265,40800.0
2014-09-25 10:00:00,91.95,91.99,91.87,91.87,26900.0,82.8445,82.8805,82.7724,82.7724,26900.0
2014-09-25 10:05:00,91.89,91.96,91.88,91.95,21500.0,82.7904,82.8535,82.7814,82.8445,21500.0
2014-09-25 10:10:00,91.93,91.93,91.76,91.8,18600.0,82.8265,82.8265,82.6733,82.7094,18600.0
2014-09-25 10:15:00,91.81,91.81,91.7,91.73,15000.0,82.7184,82.7184,82.6193,82.6463,15000.0
2014-09-25 10:20:00,91.73,91.73,91.47,91.53,21300.0,82.6463,82.6463,82.412,82.4661,21300.0
2014-09-25 10:25:00,91.54,91.7,91.54,91.66,23200.0,82.4751,82.6193,82.4751,82.5832,23200.0
2014-09-25 10:30:00,91.64,91.64,91.44,91.53,18100.0,82.5652,82.5652,82.385,82.4661,18100.0
2014-09-25 10:35:00,91.54,91.6,91.48,91.5,30100.0,82.4751,82.5292,82.421,82.4391,30100.0
2014-09-25 10:40:00,91.49,91.49,91.34,91.39,44500.0,82.4301,82.4301,82.2949,82.34,44500.0
2014-09-25 10:45:00,91.35,91.37,91.26,91.37,37600.0,82.3039,82.3219,82.2228,82.3219,37600.0
2014-09-25 10:50:00,91.35,91.44,91.33,91.35,19200.0,82.3039,82.385,82.2859,82.3039,19200.0
2014-09-25 10:55:00,91.34,91.5,91.3,91.5,25300.0,82.2949,82.4391,82.2589,82.4391,25300.0
2014-09-25 11:00:00,91.48,91.48,91.39,91.43,15500.0,82.421,82.421,82.34,82.376,15500.0
2014-09-25 11:05:00,91.41,91.5,91.31,91.49,60900.0,82.358,82.4391,82.2679,82.4301,60900.0
2014-09-25 11:10:00,91.48,91.48,91.37,91.41,20700.0,82.421,82.421,82.3219,82.358,20700.0
2014-09-25 11:15:00,91.39,91.43,91.35,91.37,13400.0,82.34,82.376,82.3039,82.3219,13400.0
2014-09-25 11:20:00,91.38,91.43,91.32,91.42,22100.0,82.3309,82.376,82.2769,82.367,22100.0
2014-09-25 11:25:00,91.42,91.51,91.4,91.51,9100.0,82.367,82.4481,82.349,82.4481,9100.0
2014-09-25 11:30:00,91.51,91.51,91.36,91.41,100800.0,82.4481,82.4481,82.3129,82.358,100800.0
2014-09-25 11:35:00,91.42,91.52,91.42,91.49,26800.0,82.367,82.4571,82.367,82.4301,26800.0
2014-09-25 11:40:00,91.48,91.5,91.38,91.39,10700.0,82.421,82.4391,82.3309,82.34,10700.0
2014-09-25 11:45:00,91.4,91.44,91.35,91.35,29800.0,82.349,82.385,82.3039,82.3039,29800.0
2014-09-25 11:50:00,91.34,91.4,91.32,91.37,20400.0,82.2949,82.349,82.2769,82.3219,20400.0
2014-09-25 11:55:00,91.38,91.39,91.31,91.33,10600.0,82.3309,82.34,82.2679,82.2859,10600.0
2014-09-25 12:00:00,91.32,91.4,91.32,91.4,8100.0,82.2769,82.349,82.2769,82.349,8100.0
2014-09-25 12:05:00,91.38,91.45,91.36,91.38,14800.0,82.3309,82.394,82.3129,82.3309,14800.0
2014-09-25 12:10:00,91.38,91.4,91.37,91.39,10100.0,82.3309,82.349,82.3219,82.34,10100.0
2014-09-25 12:15:00,91.39,91.39,91.32,91.34,10400.0,82.34,82.34,82.2769,82.2949,10400.0
2014-09-25 12:20:00,91.34,91.34,91.26,91.33,19200.0,82.2949,82.2949,82.2228,82.2859,19200.0
2014-09-25 12:25:00,91.32,91.32,91.18,91.2,36800.0,82.2769,82.2769,82.1508,82.1688,36800.0
2014-09-25 12:30:00,91.17,91.26,91.16,91.23,15400.0,82.1417,82.2228,82.1327,82.1958,15400.0
2014-09-25 12:35:00,91.22,91.32,91.22,91.3,8300.0,82.1868,82.2769,82.1868,82.2589,8300.0
2014-09-25 12:40:00,91.31,91.32,91.26,91.32,19100.0,82.2679,82.2769,82.2228,82.2769,19100.0
2014-09-25 12:45:00,91.29,91.3,91.25,91.27,12600.0,82.2499,82.2589,82.2138,82.2318,12600.0
2014-09-25 12:50:00,91.27,91.29,91.22,91.29,8700.0,82.2318,82.2499,82.1868,82.2499,8700.0
2014-09-25 12:55:00,91.27,91.29,91.26,91.27,10200.0,82.2318,82.2499,82.2228,82.2318,10200.0
2014-09-25 13:00:00,91.27,91.3,91.22,91.22,17400.0,82.2318,82.2589,82.1868,82.1868,17400.0
2014-09-25 13:05:00,91.19,91.3,91.19,91.26,53200.0,82.1598,82.2589,82.1598,82.2228,53200.0
2014-09-25 13:10:00,91.27,91.33,91.27,91.33,22700.0,82.2318,82.2859,82.2318,82.2859,22700.0
2014-09-25 13:15:00,91.33,91.41,91.32,91.4,14000.0,82.2859,82.358,82.2769,82.349,14000.0
2014-09-25 13:20:00,91.4,91.41,91.33,91.33,7800.0,82.349,82.358,82.2859,82.2859,7800.0
2014-09-25 13:25:00,91.33,91.39,91.31,91.38,18800.0,82.2859,82.34,82.2679,82.3309,18800.0
2014-09-25 13:30:00,91.37,91.38,91.34,91.35,8800.0,82.3219,82.3309,82.2949,82.3039,8800.0
2014-09-25 13:35:00,91.34,91.37,91.31,91.31,14100.0,82.2949,82.3219,82.2679,82.2679,14100.0
2014-09-25 13:40:00,91.3,91.35,91.27,91.33,30200.0,82.2589,82.3039,82.2318,82.2859,30200.0
2014-09-25 13:45:00,91.33,91.33,91.23,91.25,7600.0,82.2859,82.2859,82.1958,82.2138,7600.0
2014-09-25 13:50:00,91.25,91.27,91.13,91.14,13100.0,82.2138,82.2318,82.1057,82.1147,13100.0
2014-09-25 13:55:00,91.14,91.22,91.14,91.2,9100.0,82.1147,82.1868,82.1147,82.1688,9100.0
2014-09-25 14:00:00,91.19,91.19,91.15,91.19,11700.0,82.1598,82.1598,82.1237,82.1598,11700.0
2014-09-25 14:05:00,91.19,91.24,91.18,91.19,15200.0,82.1598,82.2048,82.1508,82.1598,15200.0
2014-09-25 14:10:00,91.19,91.22,91.18,91.22,18800.0,82.1598,82.1868,82.1508,82.1868,18800.0
2014-09-25 14:15:00,91.22,91.22,91.15,91.21,21800.0,82.1868,82.1868,82.1237,82.1778,21800.0
2014-09-25 14:20:00,91.22,91.25,91.2,91.21,9500.0,82.1868,82.2138,82.1688,82.1778,9500.0
2014-09-25 14:25:00,91.19,91.25,91.18,91.22,12100.0,82.1598,82.2138,82.1508,82.1868,12100.0
2014-09-25 14:30:00,91.23,91.24,91.21,91.23,7700.0,82.1958,82.2048,82.1778,82.1958,7700.0
2014-09-25 14:35:00,91.24,91.3,91.24,91.3,8900.0,82.2048,82.2589,82.2048,82.2589,8900.0
2014-09-25 14:40:00,91.29,91.31,91.27,91.27,6600.0,82.2499,82.2679,82.2318,82.2318,6600.0
2014-09-25 14:45:00,91.29,91.39,91.29,91.37,26200.0,82.2499,82.34,82.2499,82.3219,26200.0
2014-09-25 14:50:00,91.38,91.4,91.32,91.35,10000.0,82.3309,82.349,82.2769,82.3039,10000.0
2014-09-25 14:55:00,91.35,91.36,91.28,91.28,17000.0,82.3039,82.3129,82.2409,82.2409,17000.0
2014-09-25 15:00:00,91.28,91.32,91.23,91.27,25500.0,82.2409,82.2769,82.1958,82.2318,25500.0
2014-09-25 15:05:00,91.27,91.29,91.26,91.26,10000.0,82.2318,82.2499,82.2228,82.2228,10000.0
2014-09-25 15:10:00,91.28,91.28,91.23,91.25,13200.0,82.2409,82.2409,82.1958,82.2138,13200.0
2014-09-25 15:15:00,91.26,91.32,91.25,91.26,18400.0,82.2228,82.2769,82.2138,82.2228,18400.0
2014-09-25 15:20:00,91.26,91.26,91.18,91.21,25700.0,82.2228,82.2228,82.1508,82.1778,25700.0
2014-09-25 15:25:00,91.2,91.21,91.15,91.19,19200.0,82.1688,82.1778,82.1237,82.1598,19200.0
2014-09-25 15:30:00,91.17,91.24,91.16,91.24,77600.0,82.1417,82.2048,82.1327,82.2048,77600.0
2014-09-25 15:35:00,91.25,91.36,91.22,91.36,89800.0,82.2138,82.3129,82.1868,82.3129,89800.0
2014-09-25 15:40:00,91.36,91.41,91.33,91.38,21400.0,82.3129,82.358,82.2859,82.3309,21400.0
2014-09-25 15:45:00,91.37,91.38,91.28,91.38,69400.0,82.3219,82.3309,82.2409,82.3309,69400.0
2014-09-25 15:50:00,91.36,91.36,91.28,91.28,52200.0,82.3129,82.3129,82.2409,82.2409,52200.0
2014-09-25 15:55:00,91.27,91.29,91.14,91.14,46800.0,82.2318,82.2499,82.1147,82.1147,46800.0
2014-09-26 09:30:00,91.33,91.48,91.33,91.48,30100.0,82.2859,82.421,82.2859,82.421,30100.0
2014-09-26 09:35:00,91.44,91.49,91.4,91.4,12000.0,82.385,82.4301,82.349,82.349,12000.0
2014-09-26 09:40:00,91.41,91.45,91.32,91.35,18900.0,82.358,82.394,82.2769,82.3039,18900.0
2014-09-26 09:45:00,91.35,91.41,91.29,91.41,30700.0,82.3039,82.358,82.2499,82.358,30700.0
2014-09-26 09:50:00,91.41,91.5,91.41,91.45,66600.0,82.358,82.4391,82.358,82.394,66600.0
2014-09-26 09:55:00,91.47,91.47,91.34,91.45,11300.0,82.412,82.412,82.2949,82.394,11300.0
2014-09-26 10:00:00,91.5,91.7,91.49,91.69,22600.0,82.4391,82.6193,82.4301,82.6102,22600.0
2014-09-26 10:05:00,91.68,91.68,91.59,91.61,10400.0,82.6012,82.6012,82.5202,82.5382,10400.0
2014-09-26 10:10:00,91.6,91.61,91.5,91.51,15800.0,82.5292,82.5382,82.4391,82.4481,15800.0
2014-09-26 10:15:00,91.51,91.54,91.42,91.49,6500.0,82.4481,82.4751,82.367,82.4301,6500.0
2014-09-26 10:20:00,91.5,91.57,91.5,91.55,31400.0,82.4391,82.5021,82.4391,82.4841,31400.0
2014-09-26 10:25:00,91.53,91.65,91.48,91.49,38800.0,82.4661,82.5742,82.421,82.4301,38800.0
2014-09-26 10:30:00,91.49,91.6,91.43,91.6,22100.0,82.4301,82.5292,82.376,82.5292,22100.0
2014-09-26 10:35:00,91.59,91.61,91.48,91.48,14300.0,82.5202,82.5382,82.421,82.421,14300.0
2014-09-26 10:40:00,91.52,91.54,91.45,91.51,13300.0,82.4571,82.4751,82.394,82.4481,13300.0
2014-09-26 10:45:00,91.52,91.52,91.4,91.47,14200.0,82.4571,82.4571,82.349,82.412,14200.0
2014-09-26 10:50:00,91.44,91.47,91.41,91.43,7500.0,82.385,82.412,82.358,82.376,7500.0
2014-09-26 10:55:00,91.43,91.55,91.43,91.55,4100.0,82.376,82.4841,82.376,82.4841,4100.0
2014-09-26 11:00:00,91.57,91.65,91.57,91.59,7900.0,82.5021,82.5742,82.5021,82.5202,7900.0
2014-09-26 11:05:00,91.59,91.6,91.55,91.58,6500.0,82.5202,82.5292,82.4841,82.5111,6500.0
2014-09-26 11:10:00,91.58,91.6,91.5,91.55,8300.0,82.5111,82.5292,82.4391,82.4841,8300.0
2014-09-26 11:15:00,91.54,91.56,91.49,91.49,22700.0,82.4751,82.4931,82.4301,82.4301,22700.0
2014-09-26 11:20:00,91.48,91.52,91.42,91.47,15800.0,82.421,82.4571,82.367,82.412,15800.0
2014-09-26 11:25:00,91.48,91.51,91.43,91.45,61000.0,82.421,82.4481,82.376,82.394,61000.0
2014-09-26 11:30:00,91.45,91.45,91.39,91.39,8400.0,82.394,82.394,82.34,82.34,8400.0
2014-09-26 11:35:00,91.4,91.41,91.35,91.4,15200.0,82.349,82.358,82.3039,82.349,15200.0
2014-09-26 11:40:00,91.4,91.4,91.38,91.39,8500.0,82.349,82.349,82.3309,82.34,8500.0
2014-09-26 11:45:00,91.39,91.4,91.35,91.4,14600.0,82.34,82.349,82.3039,82.349,14600.0
2014-09-26 11:50:00,91.42,91.45,91.41,91.41,4300.0,82.367,82.394,82.358,82.358,4300.0
2014-09-26 11:55:00,91.42,91.44,91.41,91.43,4900.0,82.367,82.385,82.358,82.376,4900.0
2014-09-26 12:00:00,91.43,91.45,91.42,91.45,3500.0,82.376,82.394,82.367,82.394,3500.0
2014-09-26 12:05:00,91.46,91.48,91.43,91.46,7600.0,82.403,82.421,82.376,82.403,7600.0
2014-09-26 12:10:00,91.45,91.47,91.44,91.46,4400.0,82.394,82.412,82.385,82.403,4400.0
2014-09-26 12:15:00,91.45,91.52,91.44,91.52,7800.0,82.394,82.4571,82.385,82.4571,7800.0
2014-09-26 12:20:00,91.53,91.54,91.49,91.5,17400.0,82.4661,82.4751,82.4301,82.4391,17400.0
2014-09-26 12:25:00,91.5,91.53,91.49,91.52,5500.0,82.4391,82.4661,82.4301,82.4571,5500.0
2014-09-26 12:30:00,91.53,91.55,91.51,91.51,3400.0,82.4661,82.4841,82.4481,82.4481,3400.0
2014-09-26 12:35:00,91.51,91.53,91.48,91.5,3200.0,82.4481,82.4661,82.421,82.4391,3200.0
2014-09-26 12:40:00,91.5,91.5,91.48,91.49,3100.0,82.4391,82.4391,82.421,82.4301,3100.0
2014-09-26 12:45:00,91.5,91.51,91.5,91.5,6900.0,82.4391,82.4481,82.4391,82.4391,6900.0
2014-09-26 12:50:00,91.49,91.51,91.49,91.51,4000.0,82.4301,82.4481,82.4301,82.4481,4000.0
2014-09-26 12:55:00,91.53,91.53,91.47,91.51,14300.0,82.4661,82.4661,82.412,82.4481,14300.0
2014-09-26 13:00:00,91.51,91.53,91.51,91.53,2900.0,82.4481,82.4661,82.4481,82.4661,2900.0
2014-09-26 13:05:00,91.53,91.55,91.52,91.55,2100.0,82.4661,82.4841,82.4571,82.4841,2100.0
2014-09-26 13:10:00,91.55,91.58,91.54,91.56,13500.0,82.4841,82.5111,82.4751,82.4931,13500.0
2014-09-26 13:15:00,91.57,91.61,91.57,91.61,11700.0,82.5021,82.5382,82.5021,82.5382,11700.0
2014-09-26 13:20:00,91.61,91.65,91.6,91.63,2500.0,82.5382,82.5742,82.5292,82.5562,2500.0
2014-09-26 13:25:00,91.64,91.64,91.59,91.6,3300.0,82.5652,82.5652,82.5202,82.5292,3300.0
2014-09-26 13:30:00,91.6,91.61,91.56,91.58,1800.0,82.5292,82.5382,82.4931,82.5111,1800.0
2014-09-26 13:35:00,91.56,91.58,91.55,91.58,6100.0,82.4931,82.5111,82.4841,82.5111,6100.0
2014-09-26 13:40:00,91.57,91.58,91.55,91.56,4500.0,82.5021,82.5111,82.4841,82.4931,4500.0
2014-09-26 13:45:00,91.57,91.58,91.56,91.58,4600.0,82.5021,82.5111,82.4931,82.5111,4600.0
2014-09-26 13:50:00,91.6,91.63,91.59,91.62,11000.0,82.5292,82.5562,82.5202,82.5472,11000.0
2014-09-26 13:55:00,91.61,91.68,91.6,91.66,35800.0,82.5382,82.6012,82.5292,82.5832,35800.0
2014-09-26 14:00:00,91.67,91.75,91.67,91.74,12700.0,82.5922,82.6643,82.5922,82.6553,12700.0
2014-09-26 14:05:00,91.75,91.85,91.74,91.85,6700.0,82.6643,82.7544,82.6553,82.7544,6700.0
2014-09-26 14:10:00,91.84,91.86,91.81,91.81,7100.0,82.7454,82.7634,82.7184,82.7184,7100.0
2014-09-26 14:15:00,91.82,92.02,91.82,92.01,16700.0,82.7274,82.9076,82.7274,82.8986,16700.0
2014-09-26 14:20:00,92.03,92.03,91.97,91.99,7300.0,82.9166,82.9166,82.8625,82.8805,7300.0
2014-09-26 14:25:00,92.0,92.01,91.98,91.98,3600.0,82.8896,82.8986,82.8715,82.8715,3600.0
2014-09-26 14:30:00,92.0,92.02,91.98,92.01,63000.0,82.8896,82.9076,82.8715,82.8986,63000.0
2014-09-26 14:35:00,92.01,92.14,92.01,92.14,17400.0,82.8986,83.0157,82.8986,83.0157,17400.0
2014-09-26 14:40:00,92.13,92.13,92.1,92.1,9600.0,83.0067,83.0067,82.9796,82.9796,9600.0
2014-09-26 14:45:00,92.1,92.18,92.1,92.18,8600.0,82.9796,83.0517,82.9796,83.0517,8600.0
2014-09-26 14:50:00,92.17,92.17,92.08,92.08,15100.0,83.0427,83.0427,82.9616,82.9616,15100.0
2014-09-26 14:55:00,92.07,92.09,92.06,92.09,20000.0,82.9526,82.9706,82.9436,82.9706,20000.0
2014-09-26 15:00:00,92.09,92.09,92.06,92.08,3500.0,82.9706,82.9706,82.9436,82.9616,3500.0
2014-09-26 15:05:00,92.1,92.14,92.1,92.13,8400.0,82.9796,83.0157,82.9796,83.0067,8400.0
2014-09-26 15:10:00,92.13,92.17,92.13,92.15,17900.0,83.0067,83.0427,83.0067,83.0247,17900.0
2014-09-26 15:15:00,92.14,92.14,92.04,92.04,19300.0,83.0157,83.0157,82.9256,82.9256,19300.0
2014-09-26 15:20:00,92.04,92.11,92.04,92.07,20700.0,82.9256,82.9887,82.9256,82.9526,20700.0
2014-09-26 15:25:00,92.08,92.09,92.05,92.07,10200.0,82.9616,82.9706,82.9346,82.9526,10200.0
2014-09-26 15:30:00,92.09,92.1,92.0,92.0,28700.0,82.9706,82.9796,82.8896,82.8896,28700.0
2014-09-26 15:35:00,92.01,92.04,92.0,92.02,24500.0,82.8986,82.9256,82.8896,82.9076,24500.0
2014-09-26 15:40:00,92.03,92.05,92.0,92.02,26600.0,82.9166,82.9346,82.8896,82.9076,26600.0
2014-09-26 15:45:00,92.01,92.04,91.97,91.98,42800.0,82.8986,82.9256,82.8625,82.8715,42800.0
2014-09-26 15:50:00,91.98,92.09,91.98,92.05,41100.0,82.8715,82.9706,82.8715,82.9346,41100.0
2014-09-26 15:55:00,92.06,92.1,92.03,92.05,48400.0,82.9436,82.9796,82.9166,82.9346,48400.0
2014-09-29 09:30:00,91.35,91.35,91.15,91.2,32700.0,82.3039,82.3039,82.1237,82.1688,32700.0
2014-09-29 09:35:00,91.2,91.33,91.2,91.29,5900.0,82.1688,82.2859,82.1688,82.2499,5900.0
2014-09-29 09:40:00,91.25,91.4,91.24,91.4,21800.0,82.2138,82.349,82.2048,82.349,21800.0
2014-09-29 09:45:00,91.43,91.46,91.29,91.29,19600.0,82.376,82.403,82.2499,82.2499,19600.0
2014-09-29 09:50:00,91.28,91.36,91.27,91.34,6100.0,82.2409,82.3129,82.2318,82.2949,6100.0
2014-09-29 09:55:00,91.33,91.44,91.28,91.44,11600.0,82.2859,82.385,82.2409,82.385,11600.0
2014-09-29 10:00:00,91.37,91.46,91.35,91.42,7200.0,82.3219,82.403,82.3039,82.367,7200.0
2014-09-29 10:05:00,91.43,91.5,91.43,91.44,11700.0,82.376,82.4391,82.376,82.385,11700.0
2014-09-29 10:10:00,91.44,91.53,91.44,91.51,10400.0,82.385,82.4661,82.385,82.4481,10400.0
2014-09-29 10:15:00,91.51,91.72,91.51,91.71,15600.0,82.4481,82.6373,82.4481,82.6283,15600.0
2014-09-29 10:20:00,91.72,91.79,91.7,91.73,12100.0,82.6373,82.7003,82.6193,82.6463,12100.0
2014-09-29 10:25:00,91.71,91.71,91.68,91.69,2900.0,82.6283,82.6283,82.6012,82.6102,2900.0
2014-09-29 10:30:00,91.7,91.76,91.66,91.76,6900.0,82.6193,82.6733,82.5832,82.6733,6900.0
2014-09-29 10:35:00,91.75,91.76,91.71,91.76,7800.0,82.6643,82.6733,82.6283,82.6733,7800.0
2014-09-29 10:40:00,91.76,91.88,91.76,91.86,16800.0,82.6733,82.7814,82.6733,82.7634,16800.0
2014-09-29 10:45:00,91.88,91.89,91.76,91.79,7400.0,82.7814,82.7904,82.6733,82.7003,7400.0
2014-09-29 10:50:00,91.78,91.82,91.76,91.81,6500.0,82.6913,82.7274,82.6733,82.7184,6500.0
2014-09-29 10:55:00,91.75,91.78,91.74,91.75,7200.0,82.6643,82.6913,82.6553,82.6643,7200.0
2014-09-29 11:00:00,91.77,91.77,91.71,91.75,5300.0,82.6823,82.6823,82.6283,82.6643,5300.0
2014-09-29 11:05:00,91.78,91.86,91.76,91.79,6900.0,82.6913,82.7634,82.6733,82.7003,6900.0
2014-09-29 11:10:00,91.8,91.96,91.8,91.96,13000.0,82.7094,82.8535,82.7094,82.8535,13000.0
2014-09-29 11:15:00,91.97,92.0,91.96,91.98,6800.0,82.8625,82.8896,82.8535,82.8715,6800.0
2014-09-29 11:20:00,91.98,91.98,91.92,91.93,9200.0,82.8715,82.8715,82.8175,82.8265,9200.0
2014-09-29 11:25:00,91.92,91.92,91.87,91.89,6700.0,82.8175,82.8175,82.7724,82.7904,6700.0
2014-09-29 11:30:00,91.91,91.91,91.84,91.88,6300.0,82.8085,82.8085,82.7454,82.7814,6300.0
2014-09-29 11:35:00,91.87,91.87,91.84,91.84,3300.0,82.7724,82.7724,82.7454,82.7454,3300.0
2014-09-29 11:40:00,91.84,91.86,91.81,91.86,9700.0,82.7454,82.7634,82.7184,82.7634,9700.0
2014-09-29 11:45:00,91.86,91.86,91.82,91.86,7800.0,82.7634,82.7634,82.7274,82.7634,7800.0
2014-09-29 11:50:00,91.87,91.93,91.87,91.9,74300.0,82.7724,82.8265,82.7724,82.7995,74300.0
2014-09-29 11:55:00,91.9,91.96,91.9,91.96,7100.0,82.7995,82.8535,82.7995,82.8535,7100.0
2014-09-29 12:00:00,91.94,91.95,91.88,91.9,5200.0,82.8355,82.8445,82.7814,82.7995,5200.0
2014-09-29 12:05:00,91.9,91.9,91.85,91.87,16100.0,82.7995,82.7995,82.7544,82.7724,16100.0
2014-09-29 12:10:00,91.87,91.87,91.75,91.76,21100.0,82.7724,82.7724,82.6643,82.6733,21100.0
2014-09-29 12:15:00,91.76,91.8,91.76,91.8,12000.0,82.6733,82.7094,82.6733,82.7094,12000.0
2014-09-29 12:20:00,91.79,91.81,91.73,91.73,10700.0,82.7003,82.7184,82.6463,82.6463,10700.0
2014-09-29 12:25:00,91.73,91.73,91.67,91.71,7200.0,82.6463,82.6463,82.5922,82.6283,7200.0
2014-09-29 12:30:00,91.68,91.7,91.64,91.65,7100.0,82.6012,82.6193,82.5652,82.5742,7100.0
2014-09-29 12:35:00,91.64,91.65,91.6,91.62,7300.0,82.5652,82.5742,82.5292,82.5472,7300.0
2014-09-29 12:40:00,91.63,91.7,91.63,91.7,4600.0,82.5562,82.6193,82.5562,82.6193,4600.0
2014-09-29 12:45:00,91.7,91.7,91.63,91.67,6400.0,82.6193,82.6193,82.5562,82.5922,6400.0
2014-09-29 12:50:00,91.68,91.78,91.68,91.75,6100.0,82.6012,82.6913,82.6012,82.6643,6100.0
2014-09-29 12:55:00,91.76,91.78,91.74,91.75,3200.0,82.6733,82.6913,82.6553,82.6643,3200.0
2014-09-29 13:00:00,91.75,91.77,91.7,91.7,5700.0,82.6643,82.6823,82.6193,82.6193,5700.0
2014-09-29 13:05:00,91.71,91.71,91.65,91.69,35100.0,82.6283,82.6283,82.5742,82.6102,35100.0
2014-09-29 13:10:00,91.68,91.7,91.68,91.68,48100.0,82.6012,82.6193,82.6012,82.6012,48100.0
2014-09-29 13:15:00,91.67,91.82,91.67,91.78,7200.0,82.5922,82.7274,82.5922,82.6913,7200.0
2014-09-29 13:20:00,91.78,91.81,91.73,91.74,5800.0,82.6913,82.7184,82.6463,82.6553,5800.0
2014-09-29 13:25:00,91.74,91.81,91.74,91.8,11000.0,82.6553,82.7184,82.6553,82.7094,11000.0
2014-09-29 13:30:00,91.81,91.88,91.81,91.86,9100.0,82.7184,82.7814,82.7184,82.7634,9100.0
2014-09-29 13:35:00,91.86,91.86,91.78,91.79,36100.0,82.7634,82.7634,82.6913,82.7003,36100.0
2014-09-29 13:40:00,91.78,91.79,91.7,91.71,17900.0,82.6913,82.7003,82.6193,82.6283,17900.0
2014-09-29 13:45:00,91.72,91.73,91.7,91.71,6000.0,82.6373,82.6463,82.6193,82.6283,6000.0
2014-09-29 13:50:00,91.73,91.79,91.73,91.78,10700.0,82.6463,82.7003,82.6463,82.6913,10700.0
2014-09-29 13:55:00,91.78,91.79,91.76,91.79,23100.0,82.6913,82.7003,82.6733,82.7003,23100.0
2014-09-29 14:00:00,91.77,91.86,91.77,91.81,15400.0,82.6823,82.7634,82.6823,82.7184,15400.0
2014-09-29 14:05:00,91.81,91.81,91.71,91.72,11400.0,82.7184,82.7184,82.6283,82.6373,11400.0
2014-09-29 14:10:00,91.75,91.77,91.71,91.72,39000.0,82.6643,82.6823,82.6283,82.6373,39000.0
2014-09-29 14:15:00,91.71,91.72,91.63,91.63,7600.0,82.6283,82.6373,82.5562,82.5562,7600.0
2014-09-29 14:20:00,91.65,91.65,91.55,91.57,20100.0,82.5742,82.5742,82.4841,82.5021,20100.0
2014-09-29 14:25:00,91.56,91.63,91.55,91.6,6600.0,82.4931,82.5562,82.4841,82.5292,6600.0
2014-09-29 14:30:00,91.61,91.68,91.57,91.68,6800.0,82.5382,82.6012,82.5021,82.6012,6800.0
2014-09-29 14:35:00,91.69,91.69,91.64,91.66,8500.0,82.6102,82.6102,82.5652,82.5832,8500.0
2014-09-29 14:40:00,91.67,91.69,91.61,91.62,10900.0,82.5922,82.6102,82.5382,82.5472,10900.0
2014-09-29 14:45:00,91.62,91.71,91.62,91.69,19700.0,82.5472,82.6283,82.5472,82.6102,19700.0
2014-09-29 14:50:00,91.71,91.71,91.67,91.67,4000.0,82.6283,82.6283,82.5922,82.5922,4000.0
2014-09-29 14:55:00,91.66,91.84,91.65,91.81,18700.0,82.5832,82.7454,82.5742,82.7184,18700.0
2014-09-29 15:00:00,91.81,91.86,91.81,91.84,8700.0,82.7184,82.7634,82.7184,82.7454,8700.0
2014-09-29 15:05:00,91.83,91.89,91.81,91.81,10400.0,82.7364,82.7904,82.7184,82.7184,10400.0
2014-09-29 15:10:00,91.81,91.97,91.79,91.97,7900.0,82.7184,82.8625,82.7003,82.8625,7900.0
2014-09-29 15:15:00,91.98,91.99,91.89,91.97,12600.0,82.8715,82.8805,82.7904,82.8625,12600.0
2014-09-29 15:20:00,91.99,92.05,91.96,92.02,9900.0,82.8805,82.9346,82.8535,82.9076,9900.0
2014-09-29 15:25:00,92.03,92.08,92.03,92.04,10700.0,82.9166,82.9616,82.9166,82.9256,10700.0
2014-09-29 15:30:00,92.05,92.05,91.98,92.03,10500.0,82.9346,82.9346,82.8715,82.9166,10500.0
2014-09-29 15:35:00,92.05,92.06,92.01,92.05,6800.0,82.9346,82.9436,82.8986,82.9346,6800.0
2014-09-29 15:40:00,92.05,92.05,91.88,91.92,31400.0,82.9346,82.9346,82.7814,82.8175,31400.0
2014-09-29 15:45:00,91.91,92.01,91.91,92.0,44300.0,82.8085,82.8986,82.8085,82.8896,44300.0
2014-09-29 15:50:00,91.99,91.99,91.91,91.92,19700.0,82.8805,82.8805,82.8085,82.8175,19700.0
2014-09-29 15:55:00,91.93,91.97,91.9,91.94,23900.0,82.8265,82.8625,82.7995,82.8355,23900.0
2014-09-30 09:30:00,91.94,92.09,91.94,92.05,126200.0,82.8355,82.9706,82.8355,82.9346,126200.0
2014-09-30 09:35:00,92.02,92.02,91.86,91.89,38800.0,82.9076,82.9076,82.7634,82.7904,38800.0
2014-09-30 09:40:00,91.89,91.89,91.73,91.75,31900.0,82.7904,82.7904,82.6463,82.6643,31900.0
2014-09-30 09:45:00,91.74,91.84,91.71,91.71,12100.0,82.6553,82.7454,82.6283,82.6283,12100.0
2014-09-30 09:50:00,91.71,91.74,91.59,91.73,46200.0,82.6283,82.6553,82.5202,82.6463,46200.0
2014-09-30 09:55:00,91.77,91.78,91.71,91.78,9200.0,82.6823,82.6913,82.6283,82.6913,9200.0
2014-09-30 10:00:00,91.73,91.73,91.53,91.58,13500.0,82.6463,82.6463,82.4661,82.5111,13500.0
2014-09-30 10:05:00,91.58,91.72,91.57,91.68,12600.0,82.5111,82.6373,82.5021,82.6012,12600.0
2014-09-30 10:10:00,91.68,91.78,91.66,91.78,23500.0,82.6012,82.6913,82.5832,82.6913,23500.0
2014-09-30 10:15:00,91.77,91.87,91.75,91.83,8500.0,82.6823,82.7724,82.6643,82.7364,8500.0
2014-09-30 10:20:00,91.81,91.83,91.73,91.74,10400.0,82.7184,82.7364,82.6463,82.6553,10400.0
2014-09-30 10:25:00,91.74,91.79,91.72,91.72,9200.0,82.6553,82.7003,82.6373,82.6373,9200.0
2014-09-30 10:30:00,91.74,91.86,91.73,91.85,9000.0,82.6553,82.7634,82.6463,82.7544,9000.0
2014-09-30 10:35:00,91.84,91.94,91.81,91.94,4800.0,82.7454,82.8355,82.7184,82.8355,4800.0
2014-09-30 10:40:00,91.94,92.01,91.9,92.01,8800.0,82.8355,82.8986,82.7995,82.8986,8800.0
2014-09-30 10:45:00,92.01,92.12,92.01,92.08,6400.0,82.8986,82.9977,82.8986,82.9616,6400.0
2014-09-30 10:50:00,92.09,92.09,92.03,92.06,4100.0,82.9706,82.9706,82.9166,82.9436,4100.0
2014-09-30 10:55:00,92.05,92.1,92.01,92.07,17900.0,82.9346,82.9796,82.8986,82.9526,17900.0
2014-09-30 11:00:00,92.05,92.07,92.04,92.05,9700.0,82.9346,82.9526,82.9256,82.9346,9700.0
2014-09-30 11:05:00,92.08,92.18,92.08,92.17,27100.0,82.9616,83.0517,82.9616,83.0427,27100.0
2014-09-30 11:10:00,92.16,92.16,92.11,92.14,7500.0,83.0337,83.0337,82.9887,83.0157,7500.0
2014-09-30 11:15:00,92.16,92.17,92.11,92.14,7900.0,83.0337,83.0427,82.9887,83.0157,7900.0
2014-09-30 11:20:00,92.12,92.18,92.1,92.18,8400.0,82.9977,83.0517,82.9796,83.0517,8400.0
2014-09-30 11:25:00,92.17,92.25,92.17,92.21,10400.0,83.0427,83.1148,83.0427,83.0788,10400.0
2014-09-30 11:30:00,92.23,92.23,92.19,92.21,3100.0,83.0968,83.0968,83.0607,83.0788,3100.0
2014-09-30 11:35:00,92.19,92.2,92.17,92.17,2100.0,83.0607,83.0697,83.0427,83.0427,2100.0
2014-09-30 11:40:00,92.16,92.16,92.07,92.08,13700.0,83.0337,83.0337,82.9526,82.9616,13700.0
2014-09-30 11:45:00,92.07,92.08,92.03,92.03,5000.0,82.9526,82.9616,82.9166,82.9166,5000.0
2014-09-30 11:50:00,92.03,92.08,92.03,92.07,6800.0,82.9166,82.9616,82.9166,82.9526,6800.0
2014-09-30 11:55:00,92.08,92.09,92.02,92.05,8400.0,82.9616,82.9706,82.9076,82.9346,8400.0
2014-09-30 12:00:00,92.05,92.05,91.99,92.03,17900.0,82.9346,82.9346,82.8805,82.9166,17900.0
2014-09-30 12:05:00,92.05,92.05,92.02,92.03,6300.0,82.9346,82.9346,82.9076,82.9166,6300.0
2014-09-30 12:10:00,92.01,92.09,92.01,92.09,4100.0,82.8986,82.9706,82.8986,82.9706,4100.0
2014-09-30 12:15:00,92.08,92.09,92.01,92.04,3400.0,82.9616,82.9706,82.8986,82.9256,3400.0
2014-09-30 12:20:00,92.06,92.06,91.91,91.91,5300.0,82.9436,82.9436,82.8085,82.8085,5300.0
2014-09-30 12:25:00,91.93,91.93,91.84,91.89,9800.0,82.8265,82.8265,82.7454,82.7904,9800.0
2014-09-30 12:30:00,91.86,91.9,91.85,91.89,4000.0,82.7634,82.7995,82.7544,82.7904,4000.0
2014-09-30 12:35:00,91.87,91.87,91.72,91.72,5200.0,82.7724,82.7724,82.6373,82.6373,5200.0
2014-09-30 12:40:00,91.71,91.79,91.7,91.79,7800.0,82.6283,82.7003,82.6193,82.7003,7800.0
2014-09-30 12:45:00,91.78,91.85,91.78,91.82,5400.0,82.6913,82.7544,82.6913,82.7274,5400.0
2014-09-30 12:50:00,91.86,91.88,91.85,91.86,6500.0,82.7634,82.7814,82.7544,82.7634,6500.0
2014-09-30 12:55:00,91.87,91.9,91.81,91.81,5600.0,82.7724,82.7995,82.7184,82.7184,5600.0
2014-09-30 13:00:00,91.81,91.89,91.81,91.87,7600.0,82.7184,82.7904,82.7184,82.7724,7600.0
2014-09-30 13:05:00,91.88,91.98,91.88,91.88,8400.0,82.7814,82.8715,82.7814,82.7814,8400.0
2014-09-30 13:10:00,91.89,91.93,91.88,91.92,14600.0,82.7904,82.8265,82.7814,82.8175,14600.0
2014-09-30 13:15:00,91.9,91.94,91.88,91.89,15600.0,82.7995,82.8355,82.7814,82.7904,15600.0
2014-09-30 13:20:00,91.87,91.87,91.82,91.82,8200.0,82.7724,82.7724,82.7274,82.7274,8200.0
2014-09-30 13:25:00,91.83,91.86,91.75,91.76,6700.0,82.7364,82.7634,82.6643,82.6733,6700.0
2014-09-30 13:30:00,91.75,91.79,91.7,91.7,10000.0,82.6643,82.7003,82.6193,82.6193,10000.0
2014-09-30 13:35:00,91.7,91.76,91.7,91.75,21000.0,82.6193,82.6733,82.6193,82.6643,21000.0
2014-09-30 13:40:00,91.75,91.75,91.62,91.62,10000.0,82.6643,82.6643,82.5472,82.5472,10000.0
2014-09-30 13:45:00,91.58,91.59,91.53,91.55,11100.0,82.5111,82.5202,82.4661,82.4841,11100.0
2014-09-30 13:50:00,91.54,91.58,91.52,91.58,9200.0,82.4751,82.5111,82.4571,82.5111,9200.0
2014-09-30 13:55:00,91.58,91.62,91.58,91.62,7000.0,82.5111,82.5472,82.5111,82.5472,7000.0
2014-09-30 14:00:00,91.62,91.65,91.56,91.64,18800.0,82.5472,82.5742,82.4931,82.5652,18800.0
2014-09-30 14:05:00,91.64,91.67,91.61,91.62,15800.0,82.5652,82.5922,82.5382,82.5472,15800.0
2014-09-30 14:10:00,91.65,91.67,91.59,91.64,19200.0,82.5742,82.5922,82.5202,82.5652,19200.0
2014-09-30 14:15:00,91.63,91.64,91.57,91.59,13200.0,82.5562,82.5652,82.5021,82.5202,13200.0
2014-09-30 14:20:00,91.59,91.62,91.49,91.53,16700.0,82.5202,82.5472,82.4301,82.4661,16700.0
2014-09-30 14:25:00,91.53,91.66,91.49,91.66,23800.0,82.4661,82.5832,82.4301,82.5832,23800.0
2014-09-30 14:30:00,91.66,91.74,91.65,91.7,639300.0,82.5832,82.6553,82.5742,82.6193,639300.0
2014-09-30 14:35:00,91.68,91.7,91.65,91.67,19800.0,82.6012,82.6193,82.5742,82.5922,19800.0
2014-09-30 14:40:00,91.66,91.67,91.63,91.65,33900.0,82.5832,82.5922,82.5562,82.5742,33900.0
2014-09-30 14:45:00,91.65,91.75,91.65,91.73,22200.0,82.5742,82.6643,82.5742,82.6463,22200.0
2014-09-30 14:50:00,91.75,91.75,91.71,91.73,28900.0,82.6643,82.6643,82.6283,82.6463,28900.0
2014-09-30 14:55:00,91.72,91.77,91.69,91.69,181800.0,82.6373,82.6823,82.6102,82.6102,181800.0
2014-09-30 15:00:00,91.7,91.7,91.62,91.64,15400.0,82.6193,82.6193,82.5472,82.5652,15400.0
2014-09-30 15:05:00,91.63,91.65,91.59,91.65,22100.0,82.5562,82.5742,82.5202,82.5742,22100.0
2014-09-30 15:10:00,91.66,91.68,91.61,91.61,38300.0,82.5832,82.6012,82.5382,82.5382,38300.0
2014-09-30 15:15:00,91.62,91.74,91.62,91.72,23500.0,82.5472,82.6553,82.5472,82.6373,23500.0
2014-09-30 15:20:00,91.77,91.86,91.77,91.8,19800.0,82.6823,82.7634,82.6823,82.7094,19800.0
2014-09-30 15:25:00,91.82,91.84,91.76,91.8,10600.0,82.7274,82.7454,82.6733,82.7094,10600.0
2014-09-30 15:30:00,91.82,91.84,91.76,91.84,24700.0,82.7274,82.7454,82.6733,82.7454,24700.0
2014-09-30 15:35:00,91.85,91.9,91.82,91.83,37200.0,82.7544,82.7995,82.7274,82.7364,37200.0
2014-09-30 15:40:00,91.83,91.88,91.83,91.84,24900.0,82.7364,82.7814,82.7364,82.7454,24900.0
2014-09-30 15:45:00,91.82,91.87,91.77,91.83,37000.0,82.7274,82.7724,82.6823,82.7364,37000.0
2014-09-30 15:50:00,91.81,91.83,91.76,91.82,18800.0,82.7184,82.7364,82.6733,82.7274,18800.0
2014-09-30 15:55:00,91.83,91.83,91.66,91.67,32400.0,82.7364,82.7364,82.5832,82.5922,32400.0
2014-10-01 09:30:00,91.5,91.5,91.31,91.37,29500.0,82.4391,82.4391,82.2679,82.3219,29500.0
2014-10-01 09:35:00,91.36,91.36,90.98,91.0,30400.0,82.3129,82.3129,81.9706,81.9886,30400.0
2014-10-01 09:40:00,90.97,91.09,90.97,90.99,22100.0,81.9615,82.0697,81.9615,81.9796,22100.0
2014-10-01 09:45:00,90.99,91.05,90.9,90.92,10700.0,81.9796,82.0336,81.8985,81.9165,10700.0
2014-10-01 09:50:00,90.9,90.99,90.83,90.97,22400.0,81.8985,81.9796,81.8354,81.9615,22400.0
2014-10-01 09:55:00,90.99,91.03,90.95,91.02,5900.0,81.9796,82.0156,81.9435,82.0066,5900.0
2014-10-01 10:00:00,90.97,91.0,90.75,90.77,29800.0,81.9615,81.9886,81.7633,81.7814,29800.0
2014-10-01 10:05:00,90.73,90.76,90.68,90.75,19700.0,81.7453,81.7723,81.7003,81.7633,19700.0
2014-10-01 10:10:00,90.73,90.81,90.7,90.81,4900.0,81.7453,81.8174,81.7183,81.8174,4900.0
2014-10-01 10:15:00,90.77,90.92,90.77,90.89,12700.0,81.7814,81.9165,81.7814,81.8895,12700.0
2014-10-01 10:20:00,90.91,90.95,90.9,90.94,6500.0,81.9075,81.9435,81.8985,81.9345,6500.0
2014-10-01 10:25:00,90.93,90.93,90.88,90.9,11500.0,81.9255,81.9255,81.8805,81.8985,11500.0
2014-10-01 10:30:00,90.89,90.89,90.78,90.8,24300.0,81.8895,81.8895,81.7904,81.8084,24300.0
2014-10-01 10:35:00,90.81,90.81,90.66,90.7,14300.0,81.8174,81.8174,81.6822,81.7183,14300.0
2014-10-01 10:40:00,90.75,90.81,90.75,90.79,19300.0,81.7633,81.8174,81.7633,81.7994,19300.0
2014-10-01 10:45:00,90.8,90.9,90.75,90.85,9200.0,81.8084,81.8985,81.7633,81.8534,9200.0
2014-10-01 10:50:00,90.87,90.93,90.86,90.86,6100.0,81.8715,81.9255,81.8624,81.8624,6100.0
2014-10-01 10:55:00,90.88,90.99,90.84,90.97,22000.0,81.8805,81.9796,81.8444,81.9615,22000.0
2014-10-01 11:00:00,91.0,91.08,90.98,91.08,16600.0,81.9886,82.0607,81.9706,82.0607,16600.0
2014-10-01 11:05:00,91.08,91.15,91.07,91.08,25300.0,82.0607,82.1237,82.0516,82.0607,25300.0
2014-10-01 11:10:00,91.07,91.1,90.99,90.99,8300.0,82.0516,82.0787,81.9796,81.9796,8300.0
2014-10-01 11:15:00,90.99,91.09,90.98,91.07,3400.0,81.9796,82.0697,81.9706,82.0516,3400.0
2014-10-01 11:20:00,91.08,91.1,91.01,91.03,6600.0,82.0607,82.0787,81.9976,82.0156,6600.0
2014-10-01 11:25:00,91.04,91.04,90.88,90.93,8500.0,82.0246,82.0246,81.8805,81.9255,8500.0
2014-10-01 11:30:00,90.91,90.94,90.84,90.86,8400.0,81.9075,81.9345,81.8444,81.8624,8400.0
2014-10-01 11:35:00,90.86,90.94,90.86,90.91,14300.0,81.8624,81.9345,81.8624,81.9075,14300.0
2014-10-01 11:40:00,90.91,90.95,90.87,90.95,12100.0,81.9075,81.9435,81.8715,81.9435,12100.0
2014-10-01 11:45:00,90.94,90.94,90.77,90.78,18600.0,81.9345,81.9345,81.7814,81.7904,18600.0
2014-10-01 11:50:00,90.79,90.88,90.79,90.88,6800.0,81.7994,81.8805,81.7994,81.8805,6800.0
2014-10-01 11:55:00,90.87,90.9,90.85,90.87,8800.0,81.8715,81.8985,81.8534,81.8715,8800.0
2014-10-01 12:00:00,90.86,90.86,90.78,90.79,12100.0,81.8624,81.8624,81.7904,81.7994,12100.0
2014-10-01 12:05:00,90.78,90.87,90.74,90.84,9100.0,81.7904,81.8715,81.7543,81.8444,9100.0
2014-10-01 12:10:00,90.8,90.83,90.72,90.74,8000.0,81.8084,81.8354,81.7363,81.7543,8000.0
2014-10-01 12:15:00,90.73,90.77,90.71,90.77,27800.0,81.7453,81.7814,81.7273,81.7814,27800.0
2014-10-01 12:20:00,90.76,90.8,90.73,90.8,4500.0,81.7723,81.8084,81.7453,81.8084,4500.0
2014-10-01 12:25:00,90.8,90.87,90.72,90.84,13100.0,81.8084,81.8715,81.7363,81.8444,13100.0
2014-10-01 12:30:00,90.85,90.85,90.7,90.75,31600.0,81.8534,81.8534,81.7183,81.7633,31600.0
2014-10-01 12:35:00,90.74,90.78,90.7,90.72,22700.0,81.7543,81.7904,81.7183,81.7363,22700.0
2014-10-01 12:40:00,90.69,90.74,90.67,90.67,9600.0,81.7093,81.7543,81.6913,81.6913,9600.0
2014-10-01 12:45:00,90.67,90.67,90.54,90.54,52300.0,81.6913,81.6913,81.5741,81.5741,52300.0
2014-10-01 12:50:00,90.54,90.65,90.54,90.62,22600.0,81.5741,81.6732,81.5741,81.6462,22600.0
2014-10-01 12:55:00,90.63,90.64,90.57,90.57,24000.0,81.6552,81.6642,81.6012,81.6012,24000.0
2014-10-01 13:00:00,90.57,90.64,90.56,90.61,12000.0,81.6012,81.6642,81.5921,81.6372,12000.0
2014-10-01 13:05:00,90.6,90.6,90.5,90.5,68300.0,81.6282,81.6282,81.5381,81.5381,68300.0
2014-10-01 13:10:00,90.5,90.59,90.5,90.51,27200.0,81.5381,81.6192,81.5381,81.5471,27200.0
2014-10-01 13:15:00,90.51,90.54,90.47,90.49,22100.0,81.5471,81.5741,81.5111,81.5291,22100.0
2014-10-01 13:20:00,90.47,90.52,90.45,90.49,15500.0,81.5111,81.5561,81.493,81.5291,15500.0
2014-10-01 13:25:00,90.51,90.54,90.49,90.54,19900.0,81.5471,81.5741,81.5291,81.5741,19900.0
2014-10-01 13:30:00,90.53,90.53,90.41,90.42,14800.0,81.5651,81.5651,81.457,81.466,14800.0
2014-10-01 13:35:00,90.42,90.42,90.31,90.34,16700.0,81.466,81.466,81.3669,81.3939,16700.0
2014-10-01 13:40:00,90.34,90.35,90.25,90.28,36300.0,81.3939,81.4029,81.3128,81.3399,36300.0
2014-10-01 13:45:00,90.26,90.36,90.25,90.3,9300.0,81.3219,81.412,81.3128,81.3579,9300.0
2014-10-01 13:50:00,90.29,90.34,90.25,90.27,11000.0,81.3489,81.3939,81.3128,81.3309,11000.0
2014-10-01 13:55:00,90.27,90.27,90.19,90.21,10300.0,81.3309,81.3309,81.2588,81.2768,10300.0
2014-10-01 14:00:00,90.23,90.29,90.19,90.28,6900.0,81.2948,81.3489,81.2588,81.3399,6900.0
2014-10-01 14:05:00,90.3,90.38,90.3,90.36,13900.0,81.3579,81.43,81.3579,81.412,13900.0
2014-10-01 14:10:00,90.37,90.4,90.35,90.35,6400.0,81.421,81.448,81.4029,81.4029,6400.0
2014-10-01 14:15:00,90.34,90.41,90.32,90.41,4300.0,81.3939,81.457,81.3759,81.457,4300.0
2014-10-01 14:20:00,90.39,90.45,90.35,90.45,19000.0,81.439,81.493,81.4029,81.493,19000.0
2014-10-01 14:25:00,90.47,90.48,90.41,90.42,56600.0,81.5111,81.5201,81.457,81.466,56600.0
2014-10-01 14:30:00,90.44,90.46,90.38,90.38,14500.0,81.484,81.5021,81.43,81.43,14500.0
2014-10-01 14:35:00,90.39,90.44,90.38,90.43,21200.0,81.439,81.484,81.43,81.475,21200.0
2014-10-01 14:40:00,90.43,90.44,90.37,90.4,20500.0,81.475,81.484,81.421,81.448,20500.0
2014-10-01 14:45:00,90.41,90.43,90.39,90.41,10100.0,81.457,81.475,81.439,81.457,10100.0
2014-10-01 14:50:00,90.41,90.41,90.31,90.32,19000.0,81.457,81.457,81.3669,81.3759,19000.0
2014-10-01 14:55:00,90.32,90.32,90.2,90.22,20800.0,81.3759,81.3759,81.2678,81.2858,20800.0
2014-10-01 15:00:00,90.22,90.27,90.17,90.19,39500.0,81.2858,81.3309,81.2408,81.2588,39500.0
2014-10-01 15:05:00,90.17,90.21,90.09,90.09,28000.0,81.2408,81.2768,81.1687,81.1687,28000.0
2014-10-01 15:10:00,90.1,90.2,90.07,90.17,25400.0,81.1777,81.2678,81.1507,81.2408,25400.0
2014-10-01 15:15:00,90.17,90.29,90.17,90.25,16600.0,81.2408,81.3489,81.2408,81.3128,16600.0
2014-10-01 15:20:00,90.24,90.25,90.14,90.14,30400.0,81.3038,81.3128,81.2137,81.2137,30400.0
2014-10-01 15:25:00,90.16,90.32,90.16,90.29,22800.0,81.2318,81.3759,81.2318,81.3489,22800.0
2014-10-01 15:30:00,90.3,90.41,90.3,90.33,46200.0,81.3579,81.457,81.3579,81.3849,46200.0
2014-10-01 15:35:00,90.32,90.39,90.28,90.39,28400.0,81.3759,81.439,81.3399,81.439,28400.0
2014-10-01 15:40:00,90.39,90.47,90.37,90.41,19900.0,81.439,81.5111,81.421,81.457,19900.0
2014-10-01 15:45:00,90.44,90.54,90.44,90.52,36900.0,81.484,81.5741,81.484,81.5561,36900.0
2014-10-01 15:50:00,90.51,90.51,90.42,90.45,27000.0,81.5471,81.5471,81.466,81.493,27000.0
2014-10-01 15:55:00,90.45,90.5,90.34,90.34,79400.0,81.493,81.5381,81.3939,81.3939,79400.0
2014-10-02 09:30:00,90.3,90.39,90.28,90.39,71200.0,81.3579,81.439,81.3399,81.439,71200.0
2014-10-02 09:35:00,90.38,90.47,90.35,90.43,11700.0,81.43,81.5111,81.4029,81.475,11700.0
2014-10-02 09:40:00,90.43,90.48,90.37,90.44,28400.0,81.475,81.5201,81.421,81.484,28400.0
2014-10-02 09:45:00,90.45,90.45,90.28,90.4,17200.0,81.493,81.493,81.3399,81.448,17200.0
2014-10-02 09:50:00,90.39,90.56,90.39,90.43,11700.0,81.439,81.5921,81.439,81.475,11700.0
2014-10-02 09:55:00,90.44,90.47,90.39,90.4,12600.0,81.484,81.5111,81.439,81.448,12600.0
2014-10-02 10:00:00,90.39,90.39,90.31,90.32,6900.0,81.439,81.439,81.3669,81.3759,6900.0
2014-10-02 10:05:00,90.3,90.43,90.26,90.38,20600.0,81.3579,81.475,81.3219,81.43,20600.0
2014-10-02 10:10:00,90.39,90.41,90.2,90.2,43600.0,81.439,81.457,81.2678,81.2678,43600.0
2014-10-02 10:15:00,90.2,90.29,90.18,90.2,14300.0,81.2678,81.3489,81.2498,81.2678,14300.0
2014-10-02 10:20:00,90.2,90.35,90.2,90.34,17100.0,81.2678,81.4029,81.2678,81.3939,17100.0
2014-10-02 10:25:00,90.31,90.35,90.24,90.24,9800.0,81.3669,81.4029,81.3038,81.3038,9800.0
2014-10-02 10:30:00,90.22,90.22,90.0,90.0,21000.0,81.2858,81.2858,81.0876,81.0876,21000.0
2014-10-02 10:35:00,90.0,90.06,89.97,90.03,18200.0,81.0876,81.1417,81.0606,81.1146,18200.0
2014-10-02 10:40:00,90.05,90.07,89.88,89.94,19600.0,81.1327,81.1507,80.9795,81.0335,19600.0
2014-10-02 10:45:00,89.91,89.98,89.89,89.97,12500.0,81.0065,81.0696,80.9885,81.0606,12500.0
2014-10-02 10:50:00,89.96,89.98,89.83,89.85,31200.0,81.0516,81.0696,80.9344,80.9525,31200.0
2014-10-02 10:55:00,89.86,89.87,89.75,89.75,32600.0,80.9615,80.9705,80.8624,80.8624,32600.0
2014-10-02 11:00:00,89.77,89.8,89.71,89.76,42300.0,80.8804,80.9074,80.8263,80.8714,42300.0
2014-10-02 11:05:00,89.79,89.87,89.79,89.81,20200.0,80.8984,80.9705,80.8984,80.9164,20200.0
2014-10-02 11:10:00,89.81,89.89,89.8,89.89,14200.0,80.9164,80.9885,80.9074,80.9885,14200.0
2014-10-02 11:15:00,89.9,89.92,89.85,89.87,13000.0,80.9975,81.0155,80.9525,80.9705,13000.0
2014-10-02 11:20:00,89.86,89.87,89.74,89.76,26600.0,80.9615,80.9705,80.8534,80.8714,26600.0
2014-10-02 11:25:00,89.77,89.84,89.75,89.78,18300.0,80.8804,80.9434,80.8624,80.8894,18300.0
2014-10-02 11:30:00,89.78,89.8,89.64,89.67,18200.0,80.8894,80.9074,80.7633,80.7903,18200.0
2014-10-02 11:35:00,89.66,89.66,89.49,89.55,16100.0,80.7813,80.7813,80.6281,80.6822,16100.0
2014-10-02 11:40:00,89.56,89.56,89.3,89.37,27600.0,80.6912,80.6912,80.4569,80.52,27600.0
2014-10-02 11:45:00,89.38,89.5,89.38,89.45,22000.0,80.529,80.6371,80.529,80.5921,22000.0
2014-10-02 11:50:00,89.46,89.56,89.41,89.56,19100.0,80.6011,80.6912,80.556,80.6912,19100.0
2014-10-02 11:55:00,89.56,89.59,89.5,89.57,15200.0,80.6912,80.7182,80.6371,80.7002,15200.0
2014-10-02 12:00:00,89.56,89.63,89.55,89.6,9900.0,80.6912,80.7542,80.6822,80.7272,9900.0
2014-10-02 12:05:00,89.59,89.72,89.59,89.72,11200.0,80.7182,80.8353,80.7182,80.8353,11200.0
2014-10-02 12:10:00,89.71,89.74,89.66,89.71,19000.0,80.8263,80.8534,80.7813,80.8263,19000.0
2014-10-02 12:15:00,89.71,89.73,89.65,89.69,9400.0,80.8263,80.8443,80.7723,80.8083,9400.0
2014-10-02 12:20:00,89.69,89.71,89.63,89.7,11900.0,80.8083,80.8263,80.7542,80.8173,11900.0
2014-10-02 12:25:00,89.68,89.71,89.65,89.7,12500.0,80.7993,80.8263,80.7723,80.8173,12500.0
2014-10-02 12:30:00,89.71,89.78,89.6,89.66,13100.0,80.8263,80.8894,80.7272,80.7813,13100.0
2014-10-02 12:35:00,89.65,89.65,89.62,89.63,15700.0,80.7723,80.7723,80.7452,80.7542,15700.0
2014-10-02 12:40:00,89.64,89.74,89.57,89.73,27000.0,80.7633,80.8534,80.7002,80.8443,27000.0
2014-10-02 12:45:00,89.71,89.75,89.67,89.73,16400.0,80.8263,80.8624,80.7903,80.8443,16400.0
2014-10-02 12:50:00,89.73,89.94,89.73,89.94,18100.0,80.8443,81.0335,80.8443,81.0335,18100.0
2014-10-02 12:55:00,89.93,90.04,89.89,90.03,21000.0,81.0245,81.1236,80.9885,81.1146,21000.0
2014-10-02 13:00:00,90.02,90.07,89.97,90.06,12500.0,81.1056,81.1507,81.0606,81.1417,12500.0
2014-10-02 13:05:00,90.05,90.05,89.98,90.03,13400.0,81.1327,81.1327,81.0696,81.1146,13400.0
2014-10-02 13:10:00,90.03,90.14,90.03,90.14,23900.0,81.1146,81.2137,81.1146,81.2137,23900.0
2014-10-02 13:15:00,90.13,90.26,90.13,90.26,16800.0,81.2047,81.3219,81.2047,81.3219,16800.0
2014-10-02 13:20:00,90.24,90.26,90.18,90.23,23400.0,81.3038,81.3219,81.2498,81.2948,23400.0
2014-10-02 13:25:00,90.23,90.32,90.23,90.31,16000.0,81.2948,81.3759,81.2948,81.3669,16000.0
2014-10-02 13:30:00,90.3,90.35,90.29,90.3,17300.0,81.3579,81.4029,81.3489,81.3579,17300.0
2014-10-02 13:35:00,90.3,90.3,90.19,90.2,28800.0,81.3579,81.3579,81.2588,81.2678,28800.0
2014-10-02 13:40:00,90.19,90.21,90.15,90.17,18400.0,81.2588,81.2768,81.2228,81.2408,18400.0
2014-10-02 13:45:00,90.18,90.25,90.17,90.17,21600.0,81.2498,81.3128,81.2408,81.2408,21600.0
2014-10-02 13:50:00,90.16,90.3,90.16,90.3,20000.0,81.2318,81.3579,81.2318,81.3579,20000.0
2014-10-02 13:55:00,90.31,90.31,90.19,90.19,12700.0,81.3669,81.3669,81.2588,81.2588,12700.0
2014-10-02 14:00:00,90.21,90.29,90.21,90.28,10600.0,81.2768,81.3489,81.2768,81.3399,10600.0
2014-10-02 14:05:00,90.27,90.47,90.27,90.43,29500.0,81.3309,81.5111,81.3309,81.475,29500.0
2014-10-02 14:10:00,90.41,90.53,90.4,90.52,58300.0,81.457,81.5651,81.448,81.5561,58300.0
2014-10-02 14:15:00,90.52,90.52,90.4,90.42,132700.0,81.5561,81.5561,81.448,81.466,132700.0
2014-10-02 14:20:00,90.42,90.43,90.33,90.37,21900.0,81.466,81.475,81.3849,81.421,21900.0
2014-10-02 14:25:00,90.35,90.5,90.35,90.49,19000.0,81.4029,81.5381,81.4029,81.5291,19000.0
2014-10-02 14:30:00,90.49,90.49,90.35,90.36,17100.0,81.5291,81.5291,81.4029,81.412,17100.0
2014-10-02 14:35:00,90.36,90.41,90.36,90.38,13200.0,81.412,81.457,81.412,81.43,13200.0
2014-10-02 14:40:00,90.39,90.53,90.38,90.53,18000.0,81.439,81.5651,81.43,81.5651,18000.0
2014-10-02 14:45:00,90.52,90.59,90.5,90.54,23500.0,81.5561,81.6192,81.5381,81.5741,23500.0
2014-10-02 14:50:00,90.53,90.64,90.52,90.62,31600.0,81.5651,81.6642,81.5561,81.6462,31600.0
2014-10-02 14:55:00,90.62,90.62,90.55,90.55,16900.0,81.6462,81.6462,81.5831,81.5831,16900.0
2014-10-02 15:00:00,90.55,90.56,90.46,90.53,51800.0,81.5831,81.5921,81.5021,81.5651,51800.0
2014-10-02 15:05:00,90.53,90.55,90.48,90.51,15600.0,81.5651,81.5831,81.5201,81.5471,15600.0
2014-10-02 15:10:00,90.52,90.55,90.47,90.47,13000.0,81.5561,81.5831,81.5111,81.5111,13000.0
2014-10-02 15:15:00,90.45,90.46,90.35,90.35,17900.0,81.493,81.5021,81.4029,81.4029,17900.0
2014-10-02 15:20:00,90.36,90.44,90.36,90.41,19100.0,81.412,81.484,81.412,81.457,19100.0
2014-10-02 15:25:00,90.39,90.44,90.39,90.42,15500.0,81.439,81.484,81.439,81.466,15500.0
2014-10-02 15:30:00,90.41,90.41,90.32,90.36,37700.0,81.457,81.457,81.3759,81.412,37700.0
2014-10-02 15:35:00,90.36,90.44,90.35,90.44,12900.0,81.412,81.484,81.4029,81.484,12900.0
2014-10-02 15:40:00,90.43,90.43,90.34,90.34,18000.0,81.475,81.475,81.3939,81.3939,18000.0
2014-10-02 15:45:00,90.33,90.43,90.29,90.43,256900.0,81.3849,81.475,81.3489,81.475,256900.0
2014-10-02 15:50:00,90.43,90.46,90.36,90.37,205600.0,81.475,81.5021,81.412,81.421,205600.0
2014-10-02 15:55:00,90.38,90.45,90.35,90.35,222300.0,81.43,81.493,81.4029,81.4029,222300.0
2014-10-03 09:30:00,91.07,91.1,90.84,90.92,49100.0,82.0516,82.0787,81.8444,81.9165,49100.0
2014-10-03 09:35:00,90.96,90.96,90.72,90.74,22700.0,81.9525,81.9525,81.7363,81.7543,22700.0
2014-10-03 09:40:00,90.73,91.1,90.73,91.06,29200.0,81.7453,82.0787,81.7453,82.0426,29200.0
2014-10-03 09:45:00,91.05,91.22,91.05,91.17,18300.0,82.0336,82.1868,82.0336,82.1417,18300.0
2014-10-03 09:50:00,91.19,91.19,91.11,91.17,16700.0,82.1598,82.1598,82.0877,82.1417,16700.0
2014-10-03 09:55:00,91.19,91.25,91.18,91.24,32500.0,82.1598,82.2138,82.1508,82.2048,32500.0
2014-10-03 10:00:00,91.26,91.46,91.23,91.43,53500.0,82.2228,82.403,82.1958,82.376,53500.0
2014-10-03 10:05:00,91.45,91.46,91.4,91.44,24000.0,82.394,82.403,82.349,82.385,24000.0
2014-10-03 10:10:00,91.44,91.44,91.36,91.39,12700.0,82.385,82.385,82.3129,82.34,12700.0
2014-10-03 10:15:00,91.38,91.38,91.33,91.34,22700.0,82.3309,82.3309,82.2859,82.2949,22700.0
2014-10-03 10:20:00,91.33,91.38,91.25,91.28,21200.0,82.2859,82.3309,82.2138,82.2409,21200.0
2014-10-03 10:25:00,91.27,91.31,91.25,91.28,11000.0,82.2318,82.2679,82.2138,82.2409,11000.0
2014-10-03 10:30:00,91.27,91.28,91.2,91.23,20700.0,82.2318,82.2409,82.1688,82.1958,20700.0
2014-10-03 10:35:00,91.21,91.26,91.16,91.26,29100.0,82.1778,82.2228,82.1327,82.2228,29100.0
2014-10-03 10:40:00,91.23,91.24,91.12,91.15,20900.0,82.1958,82.2048,82.0967,82.1237,20900.0
2014-10-03 10:45:00,91.16,91.23,91.14,91.23,16900.0,82.1327,82.1958,82.1147,82.1958,16900.0
2014-10-03 10:50:00,91.23,91.3,91.18,91.28,103900.0,82.1958,82.2589,82.1508,82.2409,103900.0
2014-10-03 10:55:00,91.28,91.3,91.25,91.29,19500.0,82.2409,82.2589,82.2138,82.2499,19500.0
2014-10-03 11:00:00,91.27,91.34,91.25,91.33,9600.0,82.2318,82.2949,82.2138,82.2859,9600.0
2014-10-03 11:05:00,91.33,91.38,91.33,91.36,26700.0,82.2859,82.3309,82.2859,82.3129,26700.0
2014-10-03 11:10:00,91.36,91.37,91.26,91.3,49100.0,82.3129,82.3219,82.2228,82.2589,49100.0
2014-10-03 11:15:00,91.29,91.32,91.24,91.25,17400.0,82.2499,82.2769,82.2048,82.2138,17400.0
2014-10-03 11:20:00,91.24,91.25,91.2,91.2,25000.0,82.2048,82.2138,82.1688,82.1688,25000.0
2014-10-03 11:25:00,91.2,91.34,91.2,91.3,8400.0,82.1688,82.2949,82.1688,82.2589,8400.0
2014-10-03 11:30:00,91.35,91.35,91.3,91.32,12300.0,82.3039,82.3039,82.2589,82.2769,12300.0
2014-10-03 11:35:00,91.32,91.37,91.31,91.34,40100.0,82.2769,82.3219,82.2679,82.2949,40100.0
2014-10-03 11:40:00,91.33,91.33,91.26,91.26,9200.0,82.2859,82.2859,82.2228,82.2228,9200.0
2014-10-03 11:45:00,91.26,91.27,91.19,91.24,48900.0,82.2228,82.2318,82.1598,82.2048,48900.0
2014-10-03 11:50:00,91.23,91.27,91.21,91.24,14400.0,82.1958,82.2318,82.1778,82.2048,14400.0
2014-10-03 11:55:00,91.24,91.31,91.24,91.31,11000.0,82.2048,82.2679,82.2048,82.2679,11000.0
2014-10-03 12:00:00,91.3,91.36,91.26,91.35,12200.0,82.2589,82.3129,82.2228,82.3039,12200.0
2014-10-03 12:05:00,91.37,91.37,91.32,91.33,9200.0,82.3219,82.3219,82.2769,82.2859,9200.0
2014-10-03 12:10:00,91.33,91.41,91.32,91.37,82700.0,82.2859,82.358,82.2769,82.3219,82700.0
2014-10-03 12:15:00,91.37,91.4,91.35,91.4,7300.0,82.3219,82.349,82.3039,82.349,7300.0
2014-10-03 12:20:00,91.39,91.43,91.39,91.43,21200.0,82.34,82.376,82.34,82.376,21200.0
2014-10-03 12:25:00,91.43,91.48,91.42,91.47,13200.0,82.376,82.421,82.367,82.412,13200.0
2014-10-03 12:30:00,91.49,91.53,91.48,91.49,12700.0,82.4301,82.4661,82.421,82.4301,12700.0
2014-10-03 12:35:00,91.5,91.51,91.46,91.49,33400.0,82.4391,82.4481,82.403,82.4301,33400.0
2014-10-03 12:40:00,91.5,91.57,91.5,91.57,58200.0,82.4391,82.5021,82.4391,82.5021,58200.0
2014-10-03 12:45:00,91.56,91.56,91.5,91.53,11400.0,82.4931,82.4931,82.4391,82.4661,11400.0
2014-10-03 12:50:00,91.54,91.54,91.5,91.53,5800.0,82.4751,82.4751,82.4391,82.4661,5800.0
2014-10-03 12:55:00,91.54,91.56,91.49,91.52,9900.0,82.4751,82.4931,82.4301,82.4571,9900.0
2014-10-03 13:00:00,91.51,91.53,91.48,91.48,10000.0,82.4481,82.4661,82.421,82.421,10000.0
2014-10-03 13:05:00,91.48,91.5,91.48,91.49,7100.0,82.421,82.4391,82.421,82.4301,7100.0
2014-10-03 13:10:00,91.49,91.52,91.48,91.5,28400.0,82.4301,82.4571,82.421,82.4391,28400.0
2014-10-03 13:15:00,91.49,91.49,91.42,91.43,21400.0,82.4301,82.4301,82.367,82.376,21400.0
2014-10-03 13:20:00,91.45,91.47,91.41,91.45,25200.0,82.394,82.412,82.358,82.394,25200.0
2014-10-03 13:25:00,91.44,91.47,91.44,91.45,9200.0,82.385,82.412,82.385,82.394,9200.0
2014-10-03 13:30:00,91.46,91.46,91.36,91.36,13500.0,82.403,82.403,82.3129,82.3129,13500.0
2014-10-03 13:35:00,91.35,91.39,91.35,91.39,16800.0,82.3039,82.34,82.3039,82.34,16800.0
2014-10-03 13:40:00,91.39,91.39,91.37,91.38,8100.0,82.34,82.34,82.3219,82.3309,8100.0
2014-10-03 13:45:00,91.39,91.39,91.35,91.37,16200.0,82.34,82.34,82.3039,82.3219,16200.0
2014-10-03 13:50:00,91.37,91.45,91.37,91.45,97100.0,82.3219,82.394,82.3219,82.394,97100.0
2014-10-03 13:55:00,91.44,91.45,91.42,91.43,122200.0,82.385,82.394,82.367,82.376,122200.0
2014-10-03 14:00:00,91.44,91.53,91.44,91.53,30600.0,82.385,82.4661,82.385,82.4661,30600.0
2014-10-03 14:05:00,91.53,91.56,91.5,91.51,7900.0,82.4661,82.4931,82.4391,82.4481,7900.0
2014-10-03 14:10:00,91.51,91.56,91.51,91.53,12900.0,82.4481,82.4931,82.4481,82.4661,12900.0
2014-10-03 14:15:00,91.53,91.53,91.49,91.52,25800.0,82.4661,82.4661,82.4301,82.4571,25800.0
2014-10-03 14:20:00,91.51,91.58,91.51,91.58,9300.0,82.4481,82.5111,82.4481,82.5111,9300.0
2014-10-03 14:25:00,91.58,91.6,91.55,91.56,12800.0,82.5111,82.5292,82.4841,82.4931,12800.0
2014-10-03 14:30:00,91.55,91.59,91.53,91.56,9100.0,82.4841,82.5202,82.4661,82.4931,9100.0
2014-10-03 14:35:00,91.56,91.59,91.56,91.57,11600.0,82.4931,82.5202,82.4931,82.5021,11600.0
2014-10-03 14:40:00,91.6,91.61,91.57,91.57,7400.0,82.5292,82.5382,82.5021,82.5021,7400.0
2014-10-03 14:45:00,91.56,91.6,91.54,91.58,35900.0,82.4931,82.5292,82.4751,82.5111,35900.0
2014-10-03 14:50:00,91.57,91.58,91.56,91.56,17900.0,82.5021,82.5111,82.4931,82.4931,17900.0
2014-10-03 14:55:00,91.55,91.57,91.54,91.55,17700.0,82.4841,82.5021,82.4751,82.4841,17700.0
2014-10-03 15:00:00,91.56,91.63,91.53,91.62,26900.0,82.4931,82.5562,82.4661,82.5472,26900.0
2014-10-03 15:05:00,91.62,91.62,91.52,91.53,37300.0,82.5472,82.5472,82.4571,82.4661,37300.0
2014-10-03 15:10:00,91.53,91.57,91.48,91.52,17400.0,82.4661,82.5021,82.421,82.4571,17400.0
2014-10-03 15:15:00,91.51,91.54,91.5,91.52,8300.0,82.4481,82.4751,82.4391,82.4571,8300.0
2014-10-03 15:20:00,91.51,91.53,91.5,91.52,15600.0,82.4481,82.4661,82.4391,82.4571,15600.0
2014-10-03 15:25:00,91.5,91.56,91.5,91.52,22500.0,82.4391,82.4931,82.4391,82.4571,22500.0
2014-10-03 15:30:00,91.51,91.53,91.46,91.47,12700.0,82.4481,82.4661,82.403,82.412,12700.0
2014-10-03 15:35:00,91.47,91.49,91.44,91.46,19400.0,82.412,82.4301,82.385,82.403,19400.0
2014-10-03 15:40:00,91.47,91.48,91.41,91.44,22700.0,82.412,82.421,82.358,82.385,22700.0
2014-10-03 15:45:00,91.44,91.54,91.44,91.54,26100.0,82.385,82.4751,82.385,82.4751,26100.0
2014-10-03 15:50:00,91.55,91.56,91.5,91.53,19300.0,82.4841,82.4931,82.4391,82.4661,19300.0
2014-10-03 15:55:00,91.52,91.52,91.42,91.42,46000.0,82.4571,82.4571,82.367,82.367,46000.0
2014-10-06 09:30:00,91.76,91.82,91.66,91.79,94400.0,82.6733,82.7274,82.5832,82.7003,94400.0
2014-10-06 09:35:00,91.83,91.88,91.72,91.78,32900.0,82.7364,82.7814,82.6373,82.6913,32900.0
2014-10-06 09:40:00,91.8,91.86,91.72,91.83,38800.0,82.7094,82.7634,82.6373,82.7364,38800.0
2014-10-06 09:45:00,91.85,91.86,91.74,91.76,32300.0,82.7544,82.7634,82.6553,82.6733,32300.0
2014-10-06 09:50:00,91.76,91.81,91.71,91.73,22100.0,82.6733,82.7184,82.6283,82.6463,22100.0
2014-10-06 09:55:00,91.73,91.78,91.71,91.71,19000.0,82.6463,82.6913,82.6283,82.6283,19000.0
2014-10-06 10:00:00,91.7,91.79,91.62,91.65,19200.0,82.6193,82.7003,82.5472,82.5742,19200.0
2014-10-06 10:05:00,91.67,91.76,91.67,91.68,19200.0,82.5922,82.6733,82.5922,82.6012,19200.0
2014-10-06 10:10:00,91.66,91.71,91.56,91.59,16200.0,82.5832,82.6283,82.4931,82.5202,16200.0
2014-10-06 10:15:00,91.59,91.63,91.56,91.58,89100.0,82.5202,82.5562,82.4931,82.5111,89100.0
2014-10-06 10:20:00,91.56,91.63,91.49,91.54,429500.0,82.4931,82.5562,82.4301,82.4751,429500.0
2014-10-06 10:25:00,91.55,91.55,91.45,91.51,27200.0,82.4841,82.4841,82.394,82.4481,27200.0
2014-10-06 10:30:00,91.51,91.6,91.48,91.6,24800.0,82.4481,82.5292,82.421,82.5292,24800.0
2014-10-06 10:35:00,91.6,91.67,91.58,91.6,36200.0,82.5292,82.5922,82.5111,82.5292,36200.0
2014-10-06 10:40:00,91.62,91.69,91.6,91.6,22300.0,82.5472,82.6102,82.5292,82.5292,22300.0
2014-10-06 10:45:00,91.59,91.59,91.43,91.43,16500.0,82.5202,82.5202,82.376,82.376,16500.0
2014-10-06 10:50:00,91.44,91.44,91.35,91.36,19000.0,82.385,82.385,82.3039,82.3129,19000.0
2014-10-06 10:55:00,91.31,91.37,91.29,91.36,15900.0,82.2679,82.3219,82.2499,82.3129,15900.0
2014-10-06 11:00:00,91.34,91.44,91.33,91.44,19300.0,82.2949,82.385,82.2859,82.385,19300.0
2014-10-06 11:05:00,91.4,91.45,91.37,91.44,24700.0,82.349,82.394,82.3219,82.385,24700.0
2014-10-06 11:10:00,91.43,91.47,91.41,91.46,18200.0,82.376,82.412,82.358,82.403,18200.0
2014-10-06 11:15:00,91.45,91.46,91.36,91.44,15900.0,82.394,82.403,82.3129,82.385,15900.0
2014-10-06 11:20:00,91.4,91.42,91.32,91.34,18500.0,82.349,82.367,82.2769,82.2949,18500.0
2014-10-06 11:25:00,91.35,91.39,91.26,91.3,35400.0,82.3039,82.34,82.2228,82.2589,35400.0
2014-10-06 11:30:00,91.31,91.44,91.31,91.39,10200.0,82.2679,82.385,82.2679,82.34,10200.0
2014-10-06 11:35:00,91.4,91.41,91.3,91.3,12200.0,82.349,82.358,82.2589,82.2589,12200.0
2014-10-06 11:40:00,91.31,91.32,91.1,91.11,13700.0,82.2679,82.2769,82.0787,82.0877,13700.0
2014-10-06 11:45:00,91.11,91.12,90.98,91.05,22200.0,82.0877,82.0967,81.9706,82.0336,22200.0
2014-10-06 11:50:00,91.05,91.09,91.04,91.06,13200.0,82.0336,82.0697,82.0246,82.0426,13200.0
2014-10-06 11:55:00,91.05,91.11,90.99,91.1,17300.0,82.0336,82.0877,81.9796,82.0787,17300.0
2014-10-06 12:00:00,91.09,91.19,91.09,91.16,24000.0,82.0697,82.1598,82.0697,82.1327,24000.0
2014-10-06 12:05:00,91.17,91.25,91.15,91.2,19800.0,82.1417,82.2138,82.1237,82.1688,19800.0
2014-10-06 12:10:00,91.19,91.19,91.12,91.14,9800.0,82.1598,82.1598,82.0967,82.1147,9800.0
2014-10-06 12:15:00,91.14,91.24,91.14,91.24,12500.0,82.1147,82.2048,82.1147,82.2048,12500.0
2014-10-06 12:20:00,91.23,91.23,91.11,91.13,16000.0,82.1958,82.1958,82.0877,82.1057,16000.0
2014-10-06 12:25:00,91.14,91.21,91.11,91.12,13500.0,82.1147,82.1778,82.0877,82.0967,13500.0
2014-10-06 12:30:00,91.14,91.14,91.04,91.13,13800.0,82.1147,82.1147,82.0246,82.1057,13800.0
2014-10-06 12:35:00,91.12,91.12,91.03,91.05,9100.0,82.0967,82.0967,82.0156,82.0336,9100.0
2014-10-06 12:40:00,91.06,91.12,90.91,90.96,13600.0,82.0426,82.0967,81.9075,81.9525,13600.0
2014-10-06 12:45:00,90.94,90.98,90.9,90.97,11600.0,81.9345,81.9706,81.8985,81.9615,11600.0
2014-10-06 12:50:00,90.97,91.04,90.93,90.95,12000.0,81.9615,82.0246,81.9255,81.9435,12000.0
2014-10-06 12:55:00,90.96,91.03,90.93,91.0,12400.0,81.9525,82.0156,81.9255,81.9886,12400.0
2014-10-06 13:00:00,90.98,91.14,90.92,91.11,20000.0,81.9706,82.1147,81.9165,82.0877,20000.0
2014-10-06 13:05:00,91.13,91.14,91.08,91.08,13900.0,82.1057,82.1147,82.0607,82.0607,13900.0
2014-10-06 13:10:00,91.09,91.12,91.05,91.1,8900.0,82.0697,82.0967,82.0336,82.0787,8900.0
2014-10-06 13:15:00,91.1,91.23,91.1,91.18,23500.0,82.0787,82.1958,82.0787,82.1508,23500.0
2014-10-06 13:20:00,91.17,91.26,91.17,91.26,5400.0,82.1417,82.2228,82.1417,82.2228,5400.0
2014-10-06 13:25:00,91.26,91.29,91.22,91.27,30000.0,82.2228,82.2499,82.1868,82.2318,30000.0
2014-10-06 13:30:00,91.27,91.31,91.19,91.24,35600.0,82.2318,82.2679,82.1598,82.2048,35600.0
2014-10-06 13:35:00,91.25,91.28,91.21,91.27,5700.0,82.2138,82.2409,82.1778,82.2318,5700.0
2014-10-06 13:40:00,91.25,91.26,91.22,91.25,5100.0,82.2138,82.2228,82.1868,82.2138,5100.0
2014-10-06 13:45:00,91.28,91.28,91.2,91.2,6500.0,82.2409,82.2409,82.1688,82.1688,6500.0
2014-10-06 13:50:00,91.18,91.25,91.15,91.24,5000.0,82.1508,82.2138,82.1237,82.2048,5000.0
2014-10-06 13:55:00,91.25,91.27,91.21,91.23,6500.0,82.2138,82.2318,82.1778,82.1958,6500.0
2014-10-06 14:00:00,91.25,91.25,91.19,91.22,6100.0,82.2138,82.2138,82.1598,82.1868,6100.0
2014-10-06 14:05:00,91.2,91.22,91.1,91.14,9300.0,82.1688,82.1868,82.0787,82.1147,9300.0
2014-10-06 14:10:00,91.13,91.2,91.13,91.2,6500.0,82.1057,82.1688,82.1057,82.1688,6500.0
2014-10-06 14:15:00,91.19,91.3,91.17,91.28,36700.0,82.1598,82.2589,82.1417,82.2409,36700.0
2014-10-06 14:20:00,91.3,91.4,91.3,91.4,10400.0,82.2589,82.349,82.2589,82.349,10400.0
2014-10-06 14:25:00,91.4,91.4,91.33,91.36,7300.0,82.349,82.349,82.2859,82.3129,7300.0
2014-10-06 14:30:00,91.38,91.4,91.33,91.36,18900.0,82.3309,82.349,82.2859,82.3129,18900.0
2014-10-06 14:35:00,91.36,91.4,91.35,91.37,8500.0,82.3129,82.349,82.3039,82.3219,8500.0
2014-10-06 14:40:00,91.36,91.36,91.28,91.34,8000.0,82.3129,82.3129,82.2409,82.2949,8000.0
2014-10-06 14:45:00,91.35,91.37,91.31,91.32,7500.0,82.3039,82.3219,82.2679,82.2769,7500.0
2014-10-06 14:50:00,91.34,91.37,91.31,91.33,20600.0,82.2949,82.3219,82.2679,82.2859,20600.0
2014-10-06 14:55:00,91.33,91.34,91.3,91.3,12800.0,82.2859,82.2949,82.2589,82.2589,12800.0
2014-10-06 15:00:00,91.3,91.33,91.22,91.24,14300.0,82.2589,82.2859,82.1868,82.2048,14300.0
2014-10-06 15:05:00,91.23,91.28,91.17,91.18,10400.0,82.1958,82.2409,82.1417,82.1508,10400.0
2014-10-06 15:10:00,91.18,91.22,91.15,91.17,19800.0,82.1508,82.1868,82.1237,82.1417,19800.0
2014-10-06 15:15:00,91.17,91.26,91.17,91.24,15900.0,82.1417,82.2228,82.1417,82.2048,15900.0
2014-10-06 15:20:00,91.24,91.37,91.19,91.37,21700.0,82.2048,82.3219,82.1598,82.3219,21700.0
2014-10-06 15:25:00,91.37,91.37,91.29,91.31,10600.0,82.3219,82.3219,82.2499,82.2679,10600.0
2014-10-06 15:30:00,91.31,91.31,91.24,91.26,23600.0,82.2679,82.2679,82.2048,82.2228,23600.0
2014-10-06 15:35:00,91.26,91.33,91.24,91.32,7700.0,82.2228,82.2859,82.2048,82.2769,7700.0
2014-10-06 15:40:00,91.28,91.28,91.22,91.25,10700.0,82.2409,82.2409,82.1868,82.2138,10700.0
2014-10-06 15:45:00,91.25,91.25,91.21,91.22,11100.0,82.2138,82.2138,82.1778,82.1868,11100.0
2014-10-06 15:50:00,91.22,91.26,91.17,91.24,28500.0,82.1868,82.2228,82.1417,82.2048,28500.0
2014-10-06 15:55:00,91.25,91.28,91.18,91.22,27200.0,82.2138,82.2409,82.1508,82.1868,27200.0
2014-10-07 09:30:00,90.79,90.82,90.44,90.45,63500.0,81.7994,81.8264,81.484,81.493,63500.0
2014-10-07 09:35:00,90.54,90.6,90.43,90.59,15300.0,81.5741,81.6282,81.475,81.6192,15300.0
2014-10-07 09:40:00,90.57,90.64,90.48,90.51,10300.0,81.6012,81.6642,81.5201,81.5471,10300.0
2014-10-07 09:45:00,90.49,90.5,90.38,90.49,22900.0,81.5291,81.5381,81.43,81.5291,22900.0
2014-10-07 09:50:00,90.49,90.54,90.44,90.46,21000.0,81.5291,81.5741,81.484,81.5021,21000.0
2014-10-07 09:55:00,90.47,90.56,90.44,90.56,18700.0,81.5111,81.5921,81.484,81.5921,18700.0
2014-10-07 10:00:00,90.58,90.67,90.56,90.63,33500.0,81.6102,81.6913,81.5921,81.6552,33500.0
2014-10-07 10:05:00,90.62,90.72,90.58,90.72,65600.0,81.6462,81.7363,81.6102,81.7363,65600.0
2014-10-07 10:10:00,90.72,90.75,90.63,90.63,18500.0,81.7363,81.7633,81.6552,81.6552,18500.0
2014-10-07 10:15:00,90.64,90.7,90.59,90.69,19000.0,81.6642,81.7183,81.6192,81.7093,19000.0
2014-10-07 10:20:00,90.69,90.72,90.6,90.64,17900.0,81.7093,81.7363,81.6282,81.6642,17900.0
2014-10-07 10:25:00,90.64,90.72,90.61,90.72,56000.0,81.6642,81.7363,81.6372,81.7363,56000.0
2014-10-07 10:30:00,90.76,90.9,90.76,90.85,21800.0,81.7723,81.8985,81.7723,81.8534,21800.0
2014-10-07 10:35:00,90.86,90.86,90.76,90.76,15900.0,81.8624,81.8624,81.7723,81.7723,15900.0
2014-10-07 10:40:00,90.75,90.83,90.74,90.8,7800.0,81.7633,81.8354,81.7543,81.8084,7800.0
2014-10-07 10:45:00,90.82,90.92,90.76,90.8,12100.0,81.8264,81.9165,81.7723,81.8084,12100.0
2014-10-07 10:50:00,90.81,90.86,90.8,90.82,38700.0,81.8174,81.8624,81.8084,81.8264,38700.0
2014-10-07 10:55:00,90.82,90.83,90.62,90.63,21100.0,81.8264,81.8354,81.6462,81.6552,21100.0
2014-10-07 11:00:00,90.62,90.65,90.5,90.55,36300.0,81.6462,81.6732,81.5381,81.5831,36300.0
2014-10-07 11:05:00,90.54,90.64,90.52,90.61,78300.0,81.5741,81.6642,81.5561,81.6372,78300.0
2014-10-07 11:10:00,90.61,90.64,90.55,90.56,38900.0,81.6372,81.6642,81.5831,81.5921,38900.0
2014-10-07 11:15:00,90.56,90.56,90.45,90.52,31600.0,81.5921,81.5921,81.493,81.5561,31600.0
2014-10-07 11:20:00,90.52,90.6,90.51,90.51,18700.0,81.5561,81.6282,81.5471,81.5471,18700.0
2014-10-07 11:25:00,90.5,90.52,90.46,90.48,18700.0,81.5381,81.5561,81.5021,81.5201,18700.0
2014-10-07 11:30:00,90.47,90.53,90.44,90.51,26900.0,81.5111,81.5651,81.484,81.5471,26900.0
2014-10-07 11:35:00,90.51,90.53,90.43,90.5,21500.0,81.5471,81.5651,81.475,81.5381,21500.0
2014-10-07 11:40:00,90.49,90.63,90.49,90.63,33900.0,81.5291,81.6552,81.5291,81.6552,33900.0
2014-10-07 11:45:00,90.6,90.63,90.58,90.63,16000.0,81.6282,81.6552,81.6102,81.6552,16000.0
2014-10-07 11:50:00,90.63,90.71,90.57,90.69,24900.0,81.6552,81.7273,81.6012,81.7093,24900.0
2014-10-07 11:55:00,90.69,90.7,90.65,90.66,20300.0,81.7093,81.7183,81.6732,81.6822,20300.0
2014-10-07 12:00:00,90.66,90.71,90.64,90.67,16400.0,81.6822,81.7273,81.6642,81.6913,16400.0
2014-10-07 12:05:00,90.67,90.78,90.66,90.75,25200.0,81.6913,81.7904,81.6822,81.7633,25200.0
2014-10-07 12:10:00,90.75,90.83,90.75,90.8,25600.0,81.7633,81.8354,81.7633,81.8084,25600.0
2014-10-07 12:15:00,90.8,90.84,90.78,90.83,17500.0,81.8084,81.8444,81.7904,81.8354,17500.0
2014-10-07 12:20:00,90.85,90.86,90.76,90.78,14500.0,81.8534,81.8624,81.7723,81.7904,14500.0
2014-10-07 12:25:00,90.79,90.81,90.76,90.79,12400.0,81.7994,81.8174,81.7723,81.7994,12400.0
2014-10-07 12:30:00,90.79,90.82,90.71,90.72,13800.0,81.7994,81.8264,81.7273,81.7363,13800.0
2014-10-07 12:35:00,90.72,90.75,90.69,90.71,6700.0,81.7363,81.7633,81.7093,81.7273,6700.0
2014-10-07 12:40:00,90.72,90.72,90.68,90.71,16500.0,81.7363,81.7363,81.7003,81.7273,16500.0
2014-10-07 12:45:00,90.71,90.73,90.57,90.58,17700.0,81.7273,81.7453,81.6012,81.6102,17700.0
2014-10-07 12:50:00,90.58,90.64,90.58,90.61,10300.0,81.6102,81.6642,81.6102,81.6372,10300.0
2014-10-07 12:55:00,90.6,90.64,90.6,90.61,6200.0,81.6282,81.6642,81.6282,81.6372,6200.0
2014-10-07 13:00:00,90.61,90.61,90.51,90.6,10800.0,81.6372,81.6372,81.5471,81.6282,10800.0
2014-10-07 13:05:00,90.59,90.59,90.5,90.52,18800.0,81.6192,81.6192,81.5381,81.5561,18800.0
2014-10-07 13:10:00,90.52,90.66,90.52,90.66,11300.0,81.5561,81.6822,81.5561,81.6822,11300.0
2014-10-07 13:15:00,90.69,90.7,90.64,90.64,10100.0,81.7093,81.7183,81.6642,81.6642,10100.0
2014-10-07 13:20:00,90.65,90.69,90.63,90.65,8500.0,81.6732,81.7093,81.6552,81.6732,8500.0
2014-10-07 13:25:00,90.65,90.73,90.64,90.71,8800.0,81.6732,81.7453,81.6642,81.7273,8800.0
2014-10-07 13:30:00,90.71,90.73,90.64,90.65,12200.0,81.7273,81.7453,81.6642,81.6732,12200.0
2014-10-07 13:35:00,90.65,90.68,90.56,90.56,15500.0,81.6732,81.7003,81.5921,81.5921,15500.0
2014-10-07 13:40:00,90.57,90.62,90.56,90.58,11700.0,81.6012,81.6462,81.5921,81.6102,11700.0
2014-10-07 13:45:00,90.57,90.61,90.54,90.59,12200.0,81.6012,81.6372,81.5741,81.6192,12200.0
2014-10-07 13:50:00,90.59,90.67,90.57,90.66,15300.0,81.6192,81.6913,81.6012,81.6822,15300.0
2014-10-07 13:55:00,90.64,90.67,90.6,90.64,16900.0,81.6642,81.6913,81.6282,81.6642,16900.0
2014-10-07 14:00:00,90.63,90.63,90.51,90.56,9200.0,81.6552,81.6552,81.5471,81.5921,9200.0
2014-10-07 14:05:00,90.56,90.6,90.55,90.56,11400.0,81.5921,81.6282,81.5831,81.5921,11400.0
2014-10-07 14:10:00,90.56,90.66,90.53,90.64,9100.0,81.5921,81.6822,81.5651,81.6642,9100.0
2014-10-07 14:15:00,90.63,90.64,90.54,90.59,21600.0,81.6552,81.6642,81.5741,81.6192,21600.0
2014-10-07 14:20:00,90.58,90.59,90.44,90.47,16000.0,81.6102,81.6192,81.484,81.5111,16000.0
2014-10-07 14:25:00,90.47,90.48,90.36,90.37,41300.0,81.5111,81.5201,81.412,81.421,41300.0
2014-10-07 14:30:00,90.37,90.37,90.26,90.33,20600.0,81.421,81.421,81.3219,81.3849,20600.0
2014-10-07 14:35:00,90.31,90.36,90.29,90.31,37900.0,81.3669,81.412,81.3489,81.3669,37900.0
2014-10-07 14:40:00,90.27,90.35,90.26,90.33,13600.0,81.3309,81.4029,81.3219,81.3849,13600.0
2014-10-07 14:45:00,90.33,90.35,90.31,90.32,14200.0,81.3849,81.4029,81.3669,81.3759,14200.0
2014-10-07 14:50:00,90.3,90.36,90.28,90.31,21400.0,81.3579,81.412,81.3399,81.3669,21400.0
2014-10-07 14:55:00,90.31,90.35,90.29,90.32,15100.0,81.3669,81.4029,81.3489,81.3759,15100.0
2014-10-07 15:00:00,90.3,90.36,90.24,90.33,40400.0,81.3579,81.412,81.3038,81.3849,40400.0
2014-10-07 15:05:00,90.33,90.35,90.23,90.24,9100.0,81.3849,81.4029,81.2948,81.3038,9100.0
2014-10-07 15:10:00,90.23,90.25,90.16,90.22,24700.0,81.2948,81.3128,81.2318,81.2858,24700.0
2014-10-07 15:15:00,90.23,90.23,90.07,90.07,22800.0,81.2948,81.2948,81.1507,81.1507,22800.0
2014-10-07 15:20:00,90.07,90.1,89.99,90.05,29800.0,81.1507,81.1777,81.0786,81.1327,29800.0
2014-10-07 15:25:00,90.05,90.13,90.04,90.13,15700.0,81.1327,81.2047,81.1236,81.2047,15700.0
2014-10-07 15:30:00,90.13,90.21,90.12,90.19,18200.0,81.2047,81.2768,81.1957,81.2588,18200.0
2014-10-07 15:35:00,90.2,90.2,90.06,90.06,21200.0,81.2678,81.2678,81.1417,81.1417,21200.0
2014-10-07 15:40:00,90.04,90.11,90.01,90.01,29600.0,81.1236,81.1867,81.0966,81.0966,29600.0
2014-10-07 15:45:00,90.01,90.14,90.01,90.06,21100.0,81.0966,81.2137,81.0966,81.1417,21100.0
2014-10-07 15:50:00,90.04,90.05,89.96,89.97,45100.0,81.1236,81.1327,81.0516,81.0606,45100.0
2014-10-07 15:55:00,89.99,89.99,89.84,89.85,51200.0,81.0786,81.0786,80.9434,80.9525,51200.0
2014-10-08 09:30:00,89.86,89.97,89.77,89.8,20800.0,80.9615,81.0606,80.8804,80.9074,20800.0
2014-10-08 09:35:00,89.86,90.07,89.82,90.01,23700.0,80.9615,81.1507,80.9254,81.0966,23700.0
2014-10-08 09:40:00,90.02,90.15,89.99,90.08,18500.0,81.1056,81.2228,81.0786,81.1597,18500.0
2014-10-08 09:45:00,90.08,90.1,90.02,90.09,24400.0,81.1597,81.1777,81.1056,81.1687,24400.0
2014-10-08 09:50:00,90.1,90.12,89.91,89.92,21400.0,81.1777,81.1957,81.0065,81.0155,21400.0
2014-10-08 09:55:00,89.88,89.9,89.77,89.8,21700.0,80.9795,80.9975,80.8804,80.9074,21700.0
2014-10-08 10:00:00,89.8,89.89,89.7,89.73,16000.0,80.9074,80.9885,80.8173,80.8443,16000.0
2014-10-08 10:05:00,89.74,89.82,89.69,89.8,9200.0,80.8534,80.9254,80.8083,80.9074,9200.0
2014-10-08 10:10:00,89.79,90.03,89.79,90.0,17000.0,80.8984,81.1146,80.8984,81.0876,17000.0
2014-10-08 10:15:00,89.99,89.99,89.86,89.87,20700.0,81.0786,81.0786,80.9615,80.9705,20700.0
2014-10-08 10:20:00,89.84,89.85,89.73,89.75,6600.0,80.9434,80.9525,80.8443,80.8624,6600.0
2014-10-08 10:25:00,89.75,89.92,89.72,89.88,14900.0,80.8624,81.0155,80.8353,80.9795,14900.0
2014-10-08 10:30:00,89.87,89.96,89.8,89.86,17300.0,80.9705,81.0516,80.9074,80.9615,17300.0
2014-10-08 10:35:00,89.88,89.92,89.73,89.79,18700.0,80.9795,81.0155,80.8443,80.8984,18700.0
2014-10-08 10:40:00,89.79,89.83,89.56,89.62,31200.0,80.8984,80.9344,80.6912,80.7452,31200.0
2014-10-08 10:45:00,89.61,89.61,89.51,89.58,13400.0,80.7362,80.7362,80.6461,80.7092,13400.0
2014-10-08 10:50:00,89.57,89.63,89.49,89.49,15600.0,80.7002,80.7542,80.6281,80.6281,15600.0
2014-10-08 10:55:00,89.49,89.54,89.45,89.45,16800.0,80.6281,80.6732,80.5921,80.5921,16800.0
2014-10-08 11:00:00,89.44,89.49,89.33,89.34,24300.0,80.5831,80.6281,80.484,80.493,24300.0
2014-10-08 11:05:00,89.34,89.56,89.34,89.56,20000.0,80.493,80.6912,80.493,80.6912,20000.0
2014-10-08 11:10:00,89.57,89.64,89.55,89.56,21500.0,80.7002,80.7633,80.6822,80.6912,21500.0
2014-10-08 11:15:00,89.54,89.54,89.44,89.47,18900.0,80.6732,80.6732,80.5831,80.6101,18900.0
2014-10-08 11:20:00,89.48,89.69,89.46,89.67,22600.0,80.6191,80.8083,80.6011,80.7903,22600.0
2014-10-08 11:25:00,89.67,89.84,89.61,89.82,22300.0,80.7903,80.9434,80.7362,80.9254,22300.0
2014-10-08 11:30:00,89.82,89.89,89.78,89.82,33100.0,80.9254,80.9885,80.8894,80.9254,33100.0
2014-10-08 11:35:00,89.83,89.83,89.7,89.72,19300.0,80.9344,80.9344,80.8173,80.8353,19300.0
2014-10-08 11:40:00,89.71,89.78,89.7,89.76,13000.0,80.8263,80.8894,80.8173,80.8714,13000.0
2014-10-08 11:45:00,89.77,89.78,89.69,89.72,14100.0,80.8804,80.8894,80.8083,80.8353,14100.0
2014-10-08 11:50:00,89.68,89.78,89.67,89.78,21200.0,80.7993,80.8894,80.7903,80.8894,21200.0
2014-10-08 11:55:00,89.78,89.89,89.71,89.88,24600.0,80.8894,80.9885,80.8263,80.9795,24600.0
2014-10-08 12:00:00,89.89,89.99,89.89,89.9,16300.0,80.9885,81.0786,80.9885,80.9975,16300.0
2014-10-08 12:05:00,89.9,89.95,89.85,89.86,30900.0,80.9975,81.0426,80.9525,80.9615,30900.0
2014-10-08 12:10:00,89.85,89.95,89.84,89.93,8900.0,80.9525,81.0426,80.9434,81.0245,8900.0
2014-10-08 12:15:00,89.95,89.99,89.91,89.96,13500.0,81.0426,81.0786,81.0065,81.0516,13500.0
2014-10-08 12:20:00,89.96,89.96,89.9,89.92,4100.0,81.0516,81.0516,80.9975,81.0155,4100.0
2014-10-08 12:25:00,89.92,89.93,89.86,89.87,3900.0,81.0155,81.0245,80.9615,80.9705,3900.0
2014-10-08 12:30:00,89.82,89.82,89.79,89.8,4400.0,80.9254,80.9254,80.8984,80.9074,4400.0
2014-10-08 12:35:00,89.8,89.95,89.8,89.88,15600.0,80.9074,81.0426,80.9074,80.9795,15600.0
2014-10-08 12:40:00,89.89,89.91,89.83,89.86,12800.0,80.9885,81.0065,80.9344,80.9615,12800.0
2014-10-08 12:45:00,89.89,89.89,89.79,89.83,10600.0,80.9885,80.9885,80.8984,80.9344,10600.0
2014-10-08 12:50:00,89.86,89.87,89.78,89.78,4300.0,80.9615,80.9705,80.8894,80.8894,4300.0
2014-10-08 12:55:00,89.77,89.84,89.77,89.84,3100.0,80.8804,80.9434,80.8804,80.9434,3100.0
2014-10-08 13:00:00,89.85,89.99,89.84,89.99,5200.0,80.9525,81.0786,80.9434,81.0786,5200.0
2014-10-08 13:05:00,89.99,89.99,89.87,89.91,6600.0,81.0786,81.0786,80.9705,81.0065,6600.0
2014-10-08 13:10:00,89.88,89.94,89.88,89.93,22400.0,80.9795,81.0335,80.9795,81.0245,22400.0
2014-10-08 13:15:00,89.93,89.96,89.92,89.92,11900.0,81.0245,81.0516,81.0155,81.0155,11900.0
2014-10-08 13:20:00,89.91,89.95,89.89,89.94,1700.0,81.0065,81.0426,80.9885,81.0335,1700.0
2014-10-08 13:25:00,89.92,89.93,89.87,89.88,2500.0,81.0155,81.0245,80.9705,80.9795,2500.0
2014-10-08 13:30:00,89.9,89.94,89.88,89.92,13100.0,80.9975,81.0335,80.9795,81.0155,13100.0
2014-10-08 13:35:00,89.93,90.0,89.9,90.0,10700.0,81.0245,81.0876,80.9975,81.0876,10700.0
2014-10-08 13:40:00,90.0,90.02,89.96,90.02,13800.0,81.0876,81.1056,81.0516,81.1056,13800.0
2014-10-08 13:45:00,90.03,90.22,90.03,90.21,23600.0,81.1146,81.2858,81.1146,81.2768,23600.0
2014-10-08 13:50:00,90.2,90.23,90.18,90.21,11100.0,81.2678,81.2948,81.2498,81.2768,11100.0
2014-10-08 13:55:00,90.2,90.23,90.19,90.22,11600.0,81.2678,81.2948,81.2588,81.2858,11600.0
2014-10-08 14:00:00,90.23,90.45,90.23,90.39,21400.0,81.2948,81.493,81.2948,81.439,21400.0
2014-10-08 14:05:00,90.4,90.55,90.36,90.54,18200.0,81.448,81.5831,81.412,81.5741,18200.0
2014-10-08 14:10:00,90.54,90.71,90.54,90.62,30800.0,81.5741,81.7273,81.5741,81.6462,30800.0
2014-10-08 14:15:00,90.61,90.74,90.56,90.72,25300.0,81.6372,81.7543,81.5921,81.7363,25300.0
2014-10-08 14:20:00,90.76,90.91,90.76,90.86,23000.0,81.7723,81.9075,81.7723,81.8624,23000.0
2014-10-08 14:25:00,90.88,90.94,90.85,90.9,23700.0,81.8805,81.9345,81.8534,81.8985,23700.0
2014-10-08 14:30:00,90.89,91.1,90.89,91.08,27400.0,81.8895,82.0787,81.8895,82.0607,27400.0
2014-10-08 14:35:00,91.1,91.11,91.02,91.02,18400.0,82.0787,82.0877,82.0066,82.0066,18400.0
2014-10-08 14:40:00,91.04,91.04,90.95,90.95,20900.0,82.0246,82.0246,81.9435,81.9435,20900.0
2014-10-08 14:45:00,90.95,91.02,90.91,90.91,25300.0,81.9435,82.0066,81.9075,81.9075,25300.0
2014-10-08 14:50:00,90.92,90.96,90.87,90.88,24300.0,81.9165,81.9525,81.8715,81.8805,24300.0
2014-10-08 14:55:00,90.87,90.94,90.83,90.94,33400.0,81.8715,81.9345,81.8354,81.9345,33400.0
2014-10-08 15:00:00,90.95,91.08,90.95,91.05,22300.0,81.9435,82.0607,81.9435,82.0336,22300.0
2014-10-08 15:05:00,91.04,91.14,91.03,91.11,18400.0,82.0246,82.1147,82.0156,82.0877,18400.0
2014-10-08 15:10:00,91.12,91.15,91.07,91.12,17400.0,82.0967,82.1237,82.0516,82.0967,17400.0
2014-10-08 15:15:00,91.11,91.18,91.11,91.14,7100.0,82.0877,82.1508,82.0877,82.1147,7100.0
2014-10-08 15:20:00,91.14,91.27,91.14,91.27,12600.0,82.1147,82.2318,82.1147,82.2318,12600.0
2014-10-08 15:25:00,91.31,91.38,91.29,91.32,11300.0,82.2679,82.3309,82.2499,82.2769,11300.0
2014-10-08 15:30:00,91.32,91.33,91.26,91.31,15500.0,82.2769,82.2859,82.2228,82.2679,15500.0
2014-10-08 15:35:00,91.33,91.37,91.31,91.34,9500.0,82.2859,82.3219,82.2679,82.2949,9500.0
2014-10-08 15:40:00,91.33,91.49,91.32,91.45,23700.0,82.2859,82.4301,82.2769,82.394,23700.0
2014-10-08 15:45:00,91.44,91.48,91.42,91.48,31200.0,82.385,82.421,82.367,82.421,31200.0
2014-10-08 15:50:00,91.5,91.53,91.4,91.41,24600.0,82.4391,82.4661,82.349,82.358,24600.0
2014-10-08 15:55:00,91.42,91.47,91.42,91.42,42100.0,82.367,82.412,82.367,82.367,42100.0
2014-10-09 09:30:00,91.27,91.39,91.18,91.25,14500.0,82.2318,82.34,82.1508,82.2138,14500.0
2014-10-09 09:35:00,91.24,91.37,91.19,91.37,2800.0,82.2048,82.3219,82.1598,82.3219,2800.0
2014-10-09 09:40:00,91.36,91.38,91.17,91.33,10200.0,82.3129,82.3309,82.1417,82.2859,10200.0
2014-10-09 09:45:00,91.31,91.31,91.16,91.22,18500.0,82.2679,82.2679,82.1327,82.1868,18500.0
2014-10-09 09:50:00,91.22,91.22,91.03,91.08,22600.0,82.1868,82.1868,82.0156,82.0607,22600.0
2014-10-09 09:55:00,91.09,91.09,90.87,90.93,14400.0,82.0697,82.0697,81.8715,81.9255,14400.0
2014-10-09 10:00:00,90.99,91.08,90.99,91.07,3300.0,81.9796,82.0607,81.9796,82.0516,3300.0
2014-10-09 10:05:00,91.05,91.05,90.89,90.96,7000.0,82.0336,82.0336,81.8895,81.9525,7000.0
2014-10-09 10:10:00,90.97,91.06,90.84,91.06,12700.0,81.9615,82.0426,81.8444,82.0426,12700.0
2014-10-09 10:15:00,91.03,91.17,91.02,91.08,9500.0,82.0156,82.1417,82.0066,82.0607,9500.0
2014-10-09 10:20:00,91.1,91.15,91.01,91.01,5500.0,82.0787,82.1237,81.9976,81.9976,5500.0
2014-10-09 10:25:00,90.99,91.11,90.97,91.03,5200.0,81.9796,82.0877,81.9615,82.0156,5200.0
2014-10-09 10:30:00,91.04,91.04,90.85,90.85,12300.0,82.0246,82.0246,81.8534,81.8534,12300.0
2014-10-09 10:35:00,90.85,90.85,90.73,90.74,15700.0,81.8534,81.8534,81.7453,81.7543,15700.0
2014-10-09 10:40:00,90.73,90.86,90.73,90.84,7200.0,81.7453,81.8624,81.7453,81.8444,7200.0
2014-10-09 10:45:00,90.82,90.88,90.81,90.88,8500.0,81.8264,81.8805,81.8174,81.8805,8500.0
2014-10-09 10:50:00,90.84,90.84,90.74,90.79,15700.0,81.8444,81.8444,81.7543,81.7994,15700.0
2014-10-09 10:55:00,90.85,91.01,90.82,91.0,19200.0,81.8534,81.9976,81.8264,81.9886,19200.0
2014-10-09 11:00:00,91.0,91.01,90.81,90.81,23600.0,81.9886,81.9976,81.8174,81.8174,23600.0
2014-10-09 11:05:00,90.82,91.01,90.8,91.0,51500.0,81.8264,81.9976,81.8084,81.9886,51500.0
2014-10-09 11:10:00,90.99,91.14,90.92,91.09,26200.0,81.9796,82.1147,81.9165,82.0697,26200.0
2014-10-09 11:15:00,91.11,91.11,91.0,91.02,17200.0,82.0877,82.0877,81.9886,82.0066,17200.0
2014-10-09 11:20:00,91.02,91.14,90.98,91.02,37300.0,82.0066,82.1147,81.9706,82.0066,37300.0
2014-10-09 11:25:00,91.03,91.08,90.98,91.01,20900.0,82.0156,82.0607,81.9706,81.9976,20900.0
2014-10-09 11:30:00,91.01,91.01,90.92,90.97,14700.0,81.9976,81.9976,81.9165,81.9615,14700.0
2014-10-09 11:35:00,90.94,90.99,90.81,90.81,43200.0,81.9345,81.9796,81.8174,81.8174,43200.0
2014-10-09 11:40:00,90.81,90.82,90.56,90.56,45400.0,81.8174,81.8264,81.5921,81.5921,45400.0
2014-10-09 11:45:00,90.56,90.63,90.47,90.5,28500.0,81.5921,81.6552,81.5111,81.5381,28500.0
2014-10-09 11:50:00,90.5,90.57,90.32,90.39,27500.0,81.5381,81.6012,81.3759,81.439,27500.0
2014-10-09 11:55:00,90.38,90.41,90.23,90.38,50900.0,81.43,81.457,81.2948,81.43,50900.0
2014-10-09 12:00:00,90.36,90.44,90.3,90.43,16500.0,81.412,81.484,81.3579,81.475,16500.0
2014-10-09 12:05:00,90.44,90.45,90.31,90.32,63400.0,81.484,81.493,81.3669,81.3759,63400.0
2014-10-09 12:10:00,90.32,90.39,90.25,90.29,20400.0,81.3759,81.439,81.3128,81.3489,20400.0
2014-10-09 12:15:00,90.31,90.38,90.12,90.23,43900.0,81.3669,81.43,81.1957,81.2948,43900.0
2014-10-09 12:20:00,90.22,90.22,90.13,90.15,26100.0,81.2858,81.2858,81.2047,81.2228,26100.0
2014-10-09 12:25:00,90.17,90.17,89.96,90.02,51900.0,81.2408,81.2408,81.0516,81.1056,51900.0
2014-10-09 12:30:00,90.01,90.01,89.91,89.97,40000.0,81.0966,81.0966,81.0065,81.0606,40000.0
2014-10-09 12:35:00,89.98,90.09,89.96,90.01,27300.0,81.0696,81.1687,81.0516,81.0966,27300.0
2014-10-09 12:40:00,89.98,90.12,89.97,90.11,12100.0,81.0696,81.1957,81.0606,81.1867,12100.0
2014-10-09 12:45:00,90.11,90.16,90.03,90.14,30100.0,81.1867,81.2318,81.1146,81.2137,30100.0
2014-10-09 12:50:00,90.15,90.19,90.12,90.12,21200.0,81.2228,81.2588,81.1957,81.1957,21200.0
2014-10-09 12:55:00,90.11,90.17,90.04,90.15,22800.0,81.1867,81.2408,81.1236,81.2228,22800.0
2014-10-09 13:00:00,90.14,90.14,89.94,89.94,17700.0,81.2137,81.2137,81.0335,81.0335,17700.0
2014-10-09 13:05:00,89.95,90.0,89.78,89.82,39600.0,81.0426,81.0876,80.8894,80.9254,39600.0
2014-10-09 13:10:00,89.82,89.85,89.69,89.82,40600.0,80.9254,80.9525,80.8083,80.9254,40600.0
2014-10-09 13:15:00,89.81,89.94,89.78,89.88,17800.0,80.9164,81.0335,80.8894,80.9795,17800.0
2014-10-09 13:20:00,89.88,90.15,89.88,90.1,30100.0,80.9795,81.2228,80.9795,81.1777,30100.0
2014-10-09 13:25:00,90.1,90.1,90.0,90.0,16400.0,81.1777,81.1777,81.0876,81.0876,16400.0
2014-10-09 13:30:00,89.98,90.12,89.91,90.12,12200.0,81.0696,81.1957,81.0065,81.1957,12200.0
2014-10-09 13:35:00,90.13,90.28,90.12,90.28,27800.0,81.2047,81.3399,81.1957,81.3399,27800.0
2014-10-09 13:40:00,90.28,90.28,90.12,90.18,15200.0,81.3399,81.3399,81.1957,81.2498,15200.0
2014-10-09 13:45:00,90.18,90.24,90.11,90.15,21200.0,81.2498,81.3038,81.1867,81.2228,21200.0
2014-10-09 13:50:00,90.17,90.22,89.92,89.94,72700.0,81.2408,81.2858,81.0155,81.0335,72700.0
2014-10-09 13:55:00,89.95,90.06,89.9,89.98,14100.0,81.0426,81.1417,80.9975,81.0696,14100.0
2014-10-09 14:00:00,89.97,89.97,89.8,89.83,20900.0,81.0606,81.0606,80.9074,80.9344,20900.0
2014-10-09 14:05:00,89.86,89.91,89.79,89.85,18600.0,80.9615,81.0065,80.8984,80.9525,18600.0
2014-10-09 14:10:00,89.86,89.86,89.75,89.77,18100.0,80.9615,80.9615,80.8624,80.8804,18100.0
2014-10-09 14:15:00,89.78,89.86,89.68,89.78,43900.0,80.8894,80.9615,80.7993,80.8894,43900.0
2014-10-09 14:20:00,89.74,89.78,89.68,89.72,17000.0,80.8534,80.8894,80.7993,80.8353,17000.0
2014-10-09 14:25:00,89.73,89.85,89.72,89.74,33800.0,80.8443,80.9525,80.8353,80.8534,33800.0
2014-10-09 14:30:00,89.71,89.74,89.61,89.71,37000.0,80.8263,80.8534,80.7362,80.8263,37000.0
2014-10-09 14:35:00,89.72,89.97,89.72,89.9,20500.0,80.8353,81.0606,80.8353,80.9975,20500.0
2014-10-09 14:40:00,89.91,89.97,89.85,89.92,17800.0,81.0065,81.0606,80.9525,81.0155,17800.0
2014-10-09 14:45:00,89.92,89.94,89.75,89.79,34800.0,81.0155,81.0335,80.8624,80.8984,34800.0
2014-10-09 14:50:00,89.77,89.94,89.77,89.87,44000.0,80.8804,81.0335,80.8804,80.9705,44000.0
2014-10-09 14:55:00,89.84,89.84,89.72,89.73,25000.0,80.9434,80.9434,80.8353,80.8443,25000.0
2014-10-09 15:00:00,89.73,89.82,89.65,89.8,29800.0,80.8443,80.9254,80.7723,80.9074,29800.0
2014-10-09 15:05:00,89.8,89.83,89.62,89.63,39600.0,80.9074,80.9344,80.7452,80.7542,39600.0
2014-10-09 15:10:00,89.64,89.87,89.64,89.81,169200.0,80.7633,80.9705,80.7633,80.9164,169200.0
2014-10-09 15:15:00,89.82,89.95,89.74,89.89,41000.0,80.9254,81.0426,80.8534,80.9885,41000.0
2014-10-09 15:20:00,89.89,89.92,89.76,89.84,57900.0,80.9885,81.0155,80.8714,80.9434,57900.0
2014-10-09 15:25:00,89.86,89.95,89.81,89.9,40500.0,80.9615,81.0426,80.9164,80.9975,40500.0
2014-10-09 15:30:00,89.89,90.07,89.89,90.05,73400.0,80.9885,81.1507,80.9885,81.1327,73400.0
2014-10-09 15:35:00,90.05,90.13,89.95,89.98,87100.0,81.1327,81.2047,81.0426,81.0696,87100.0
2014-10-09 15:40:00,89.98,90.0,89.82,89.87,36100.0,81.0696,81.0876,80.9254,80.9705,36100.0
2014-10-09 15:45:00,89.83,89.83,89.71,89.72,31400.0,80.9344,80.9344,80.8263,80.8353,31400.0
2014-10-09 15:50:00,89.71,89.79,89.66,89.77,30000.0,80.8263,80.8984,80.7813,80.8804,30000.0
2014-10-09 15:55:00,89.78,89.85,89.67,89.68,32000.0,80.8894,80.9525,80.7903,80.7993,32000.0
2014-10-10 09:30:00,89.48,89.55,89.29,89.46,44300.0,80.6191,80.6822,80.4479,80.6011,44300.0
2014-10-10 09:35:00,89.43,89.85,89.42,89.85,47800.0,80.574,80.9525,80.565,80.9525,47800.0
2014-10-10 09:40:00,89.86,89.98,89.76,89.97,30000.0,80.9615,81.0696,80.8714,81.0606,30000.0
2014-10-10 09:45:00,89.98,90.03,89.86,89.91,45100.0,81.0696,81.1146,80.9615,81.0065,45100.0
2014-10-10 09:50:00,89.89,89.96,89.64,89.65,26200.0,80.9885,81.0516,80.7633,80.7723,26200.0
2014-10-10 09:55:00,89.67,89.8,89.63,89.73,26300.0,80.7903,80.9074,80.7542,80.8443,26300.0
2014-10-10 10:00:00,89.72,89.76,89.45,89.45,21900.0,80.8353,80.8714,80.5921,80.5921,21900.0
2014-10-10 10:05:00,89.46,89.46,89.24,89.24,17800.0,80.6011,80.6011,80.4029,80.4029,17800.0
2014-10-10 10:10:00,89.25,89.36,89.07,89.09,30800.0,80.4119,80.511,80.2497,80.2677,30800.0
2014-10-10 10:15:00,89.1,89.16,89.0,89.13,23200.0,80.2767,80.3308,80.1866,80.3038,23200.0
2014-10-10 10:20:00,89.12,89.12,88.87,88.87,34300.0,80.2947,80.2947,80.0695,80.0695,34300.0
2014-10-10 10:25:00,88.87,88.93,88.8,88.82,43200.0,80.0695,80.1236,80.0064,80.0245,43200.0
2014-10-10 10:30:00,88.83,88.84,88.67,88.82,41200.0,80.0335,80.0425,79.8893,80.0245,41200.0
2014-10-10 10:35:00,88.82,89.02,88.78,88.96,44100.0,80.0245,80.2047,79.9884,80.1506,44100.0
2014-10-10 10:40:00,88.97,89.11,88.85,89.11,63400.0,80.1596,80.2857,80.0515,80.2857,63400.0
2014-10-10 10:45:00,89.09,89.18,88.95,89.12,56400.0,80.2677,80.3488,80.1416,80.2947,56400.0
2014-10-10 10:50:00,89.14,89.32,89.07,89.15,33100.0,80.3128,80.4749,80.2497,80.3218,33100.0
2014-10-10 10:55:00,89.16,89.23,89.09,89.12,35400.0,80.3308,80.3939,80.2677,80.2947,35400.0
2014-10-10 11:00:00,89.12,89.34,89.12,89.31,30800.0,80.2947,80.493,80.2947,80.4659,30800.0
2014-10-10 11:05:00,89.31,89.34,89.21,89.28,37300.0,80.4659,80.493,80.3758,80.4389,37300.0
2014-10-10 11:10:00,89.26,89.27,89.08,89.14,19500.0,80.4209,80.4299,80.2587,80.3128,19500.0
2014-10-10 11:15:00,89.11,89.11,88.94,89.03,21700.0,80.2857,80.2857,80.1326,80.2137,21700.0
2014-10-10 11:20:00,89.03,89.15,88.96,89.01,24600.0,80.2137,80.3218,80.1506,80.1956,24600.0
2014-10-10 11:25:00,89.03,89.07,88.92,89.03,14300.0,80.2137,80.2497,80.1146,80.2137,14300.0
2014-10-10 11:30:00,89.04,89.13,88.98,89.01,19300.0,80.2227,80.3038,80.1686,80.1956,19300.0
2014-10-10 11:35:00,89.02,89.14,89.02,89.07,9100.0,80.2047,80.3128,80.2047,80.2497,9100.0
2014-10-10 11:40:00,89.07,89.07,88.9,89.03,67600.0,80.2497,80.2497,80.0965,80.2137,67600.0
2014-10-10 11:45:00,89.0,89.16,88.99,89.16,16300.0,80.1866,80.3308,80.1776,80.3308,16300.0
2014-10-10 11:50:00,89.18,89.26,89.18,89.23,10800.0,80.3488,80.4209,80.3488,80.3939,10800.0
2014-10-10 11:55:00,89.23,89.23,89.12,89.12,24500.0,80.3939,80.3939,80.2947,80.2947,24500.0
2014-10-10 12:00:00,89.13,89.44,89.12,89.44,51100.0,80.3038,80.5831,80.2947,80.5831,51100.0
2014-10-10 12:05:00,89.43,89.45,89.34,89.36,42200.0,80.574,80.5921,80.493,80.511,42200.0
2014-10-10 12:10:00,89.36,89.52,89.36,89.51,40600.0,80.511,80.6551,80.511,80.6461,40600.0
2014-10-10 12:15:00,89.5,89.52,89.37,89.37,36900.0,80.6371,80.6551,80.52,80.52,36900.0
2014-10-10 12:20:00,89.37,89.44,89.3,89.39,21100.0,80.52,80.5831,80.4569,80.538,21100.0
2014-10-10 12:25:00,89.43,89.51,89.43,89.45,21600.0,80.574,80.6461,80.574,80.5921,21600.0
2014-10-10 12:30:00,89.46,89.77,89.46,89.71,40900.0,80.6011,80.8804,80.6011,80.8263,40900.0
2014-10-10 12:35:00,89.72,89.73,89.47,89.49,50900.0,80.8353,80.8443,80.6101,80.6281,50900.0
2014-10-10 12:40:00,89.48,89.58,89.48,89.56,11500.0,80.6191,80.7092,80.6191,80.6912,11500.0
2014-10-10 12:45:00,89.58,89.6,89.52,89.58,13100.0,80.7092,80.7272,80.6551,80.7092,13100.0
2014-10-10 12:50:00,89.59,89.62,89.44,89.51,31400.0,80.7182,80.7452,80.5831,80.6461,31400.0
2014-10-10 12:55:00,89.52,89.54,89.44,89.47,13700.0,80.6551,80.6732,80.5831,80.6101,13700.0
2014-10-10 13:00:00,89.47,89.52,89.38,89.39,11800.0,80.6101,80.6551,80.529,80.538,11800.0
2014-10-10 13:05:00,89.41,89.45,89.35,89.44,11900.0,80.556,80.5921,80.502,80.5831,11900.0
2014-10-10 13:10:00,89.43,89.49,89.39,89.39,6200.0,80.574,80.6281,80.538,80.538,6200.0
2014-10-10 13:15:00,89.37,89.38,89.26,89.26,6400.0,80.52,80.529,80.4209,80.4209,6400.0
2014-10-10 13:20:00,89.28,89.28,89.21,89.26,22500.0,80.4389,80.4389,80.3758,80.4209,22500.0
2014-10-10 13:25:00,89.25,89.27,89.13,89.18,12400.0,80.4119,80.4299,80.3038,80.3488,12400.0
2014-10-10 13:30:00,89.2,89.26,89.17,89.18,12100.0,80.3668,80.4209,80.3398,80.3488,12100.0
2014-10-10 13:35:00,89.17,89.44,89.17,89.41,17400.0,80.3398,80.5831,80.3398,80.556,17400.0
2014-10-10 13:40:00,89.39,89.47,89.38,89.44,8300.0,80.538,80.6101,80.529,80.5831,8300.0
2014-10-10 13:45:00,89.44,89.44,89.23,89.32,16300.0,80.5831,80.5831,80.3939,80.4749,16300.0
2014-10-10 13:50:00,89.32,89.37,89.28,89.32,10800.0,80.4749,80.52,80.4389,80.4749,10800.0
2014-10-10 13:55:00,89.33,89.42,89.31,89.33,7000.0,80.484,80.565,80.4659,80.484,7000.0
2014-10-10 14:00:00,89.37,89.45,89.34,89.41,6600.0,80.52,80.5921,80.493,80.556,6600.0
2014-10-10 14:05:00,89.4,89.46,89.33,89.39,36100.0,80.547,80.6011,80.484,80.538,36100.0
2014-10-10 14:10:00,89.4,89.4,89.27,89.28,18900.0,80.547,80.547,80.4299,80.4389,18900.0
2014-10-10 14:15:00,89.3,89.36,89.19,89.19,13600.0,80.4569,80.511,80.3578,80.3578,13600.0
2014-10-10 14:20:00,89.22,89.27,89.21,89.26,18000.0,80.3848,80.4299,80.3758,80.4209,18000.0
2014-10-10 14:25:00,89.27,89.29,89.19,89.26,16500.0,80.4299,80.4479,80.3578,80.4209,16500.0
2014-10-10 14:30:00,89.24,89.27,89.19,89.19,19700.0,80.4029,80.4299,80.3578,80.3578,19700.0
2014-10-10 14:35:00,89.19,89.19,89.05,89.07,15900.0,80.3578,80.3578,80.2317,80.2497,15900.0
2014-10-10 14:40:00,89.05,89.1,88.99,89.1,12800.0,80.2317,80.2767,80.1776,80.2767,12800.0
2014-10-10 14:45:00,89.1,89.1,89.01,89.06,48500.0,80.2767,80.2767,80.1956,80.2407,48500.0
2014-10-10 14:50:00,89.07,89.12,89.04,89.06,12800.0,80.2497,80.2947,80.2227,80.2407,12800.0
2014-10-10 14:55:00,89.05,89.12,89.01,89.02,13500.0,80.2317,80.2947,80.1956,80.2047,13500.0
2014-10-10 15:00:00,89.01,89.04,88.91,88.92,18200.0,80.1956,80.2227,80.1055,80.1146,18200.0
2014-10-10 15:05:00,88.93,88.93,88.8,88.83,36700.0,80.1236,80.1236,80.0064,80.0335,36700.0
2014-10-10 15:10:00,88.83,88.98,88.83,88.87,21100.0,80.0335,80.1686,80.0335,80.0695,21100.0
2014-10-10 15:15:00,88.85,88.85,88.69,88.77,37800.0,80.0515,80.0515,79.9073,79.9794,37800.0
2014-10-10 15:20:00,88.78,88.78,88.73,88.75,17800.0,79.9884,79.9884,79.9434,79.9614,17800.0
2014-10-10 15:25:00,88.74,88.74,88.61,88.71,38000.0,79.9524,79.9524,79.8353,79.9253,38000.0
2014-10-10 15:30:00,88.7,88.74,88.56,88.57,29500.0,79.9163,79.9524,79.7902,79.7992,29500.0
2014-10-10 15:35:00,88.55,88.68,88.55,88.65,24200.0,79.7812,79.8983,79.7812,79.8713,24200.0
2014-10-10 15:40:00,88.64,88.64,88.56,88.56,23800.0,79.8623,79.8623,79.7902,79.7902,23800.0
2014-10-10 15:45:00,88.55,88.58,88.41,88.42,41500.0,79.7812,79.8082,79.6551,79.6641,41500.0
2014-10-10 15:50:00,88.43,88.43,88.36,88.36,33700.0,79.6731,79.6731,79.61,79.61,33700.0
2014-10-10 15:55:00,88.36,88.39,88.31,88.32,68300.0,79.61,79.637,79.565,79.574,68300.0
2014-10-13 09:30:00,88.44,88.44,88.14,88.39,81200.0,79.6821,79.6821,79.4118,79.637,81200.0
2014-10-13 09:35:00,88.37,88.57,88.33,88.53,53400.0,79.619,79.7992,79.583,79.7632,53400.0
2014-10-13 09:40:00,88.55,88.55,88.32,88.32,8700.0,79.7812,79.7812,79.574,79.574,8700.0
2014-10-13 09:45:00,88.34,88.34,88.03,88.1,35200.0,79.592,79.592,79.3127,79.3758,35200.0
2014-10-13 09:50:00,88.07,88.08,87.79,87.87,73900.0,79.3487,79.3577,79.0965,79.1685,73900.0
2014-10-13 09:55:00,87.84,87.95,87.66,87.9,42700.0,79.1415,79.2406,78.9793,79.1956,42700.0
2014-10-13 10:00:00,87.92,88.09,87.9,88.04,44700.0,79.2136,79.3667,79.1956,79.3217,44700.0
2014-10-13 10:05:00,87.99,88.06,87.82,87.88,25700.0,79.2766,79.3397,79.1235,79.1775,25700.0
2014-10-13 10:10:00,87.84,87.93,87.81,87.86,35500.0,79.1415,79.2226,79.1145,79.1595,35500.0
2014-10-13 10:15:00,87.81,87.81,87.56,87.59,83300.0,79.1145,79.1145,78.8892,78.9163,83300.0
2014-10-13 10:20:00,87.58,87.74,87.58,87.65,21400.0,78.9072,79.0514,78.9072,78.9703,21400.0
2014-10-13 10:25:00,87.62,87.62,87.41,87.41,37100.0,78.9433,78.9433,78.7541,78.7541,37100.0
2014-10-13 10:30:00,87.42,87.57,87.4,87.49,54100.0,78.7631,78.8982,78.7451,78.8262,54100.0
2014-10-13 10:35:00,87.49,87.54,87.38,87.52,31400.0,78.8262,78.8712,78.7271,78.8532,31400.0
2014-10-13 10:40:00,87.5,87.51,87.21,87.24,39800.0,78.8352,78.8442,78.5739,78.6009,39800.0
2014-10-13 10:45:00,87.27,87.49,87.23,87.33,33100.0,78.6279,78.8262,78.5919,78.682,33100.0
2014-10-13 10:50:00,87.35,87.67,87.35,87.66,29800.0,78.7,78.9883,78.7,78.9793,29800.0
2014-10-13 10:55:00,87.66,87.73,87.58,87.64,25800.0,78.9793,79.0424,78.9072,78.9613,25800.0
2014-10-13 11:00:00,87.66,87.93,87.6,87.91,24500.0,78.9793,79.2226,78.9253,79.2046,24500.0
2014-10-13 11:05:00,87.91,87.95,87.87,87.88,18200.0,79.2046,79.2406,79.1685,79.1775,18200.0
2014-10-13 11:10:00,87.88,87.88,87.72,87.8,16100.0,79.1775,79.1775,79.0334,79.1055,16100.0
2014-10-13 11:15:00,87.83,87.86,87.55,87.56,30000.0,79.1325,79.1595,78.8802,78.8892,30000.0
2014-10-13 11:20:00,87.53,87.68,87.53,87.67,25400.0,78.8622,78.9973,78.8622,78.9883,25400.0
2014-10-13 11:25:00,87.69,87.76,87.6,87.62,21800.0,79.0064,79.0694,78.9253,78.9433,21800.0
2014-10-13 11:30:00,87.63,87.87,87.62,87.86,31000.0,78.9523,79.1685,78.9433,79.1595,31000.0
2014-10-13 11:35:00,87.86,87.87,87.67,87.7,13400.0,79.1595,79.1685,78.9883,79.0154,13400.0
2014-10-13 11:40:00,87.68,87.87,87.68,87.8,11600.0,78.9973,79.1685,78.9973,79.1055,11600.0
2014-10-13 11:45:00,87.82,87.98,87.82,87.96,26400.0,79.1235,79.2676,79.1235,79.2496,26400.0
2014-10-13 11:50:00,87.97,88.05,87.9,87.9,13600.0,79.2586,79.3307,79.1956,79.1956,13600.0
2014-10-13 11:55:00,87.9,87.96,87.85,87.88,25400.0,79.1956,79.2496,79.1505,79.1775,25400.0
2014-10-13 12:00:00,87.88,87.96,87.76,87.87,33300.0,79.1775,79.2496,79.0694,79.1685,33300.0
2014-10-13 12:05:00,87.85,87.89,87.79,87.8,30500.0,79.1505,79.1866,79.0965,79.1055,30500.0
2014-10-13 12:10:00,87.82,87.94,87.79,87.86,72900.0,79.1235,79.2316,79.0965,79.1595,72900.0
2014-10-13 12:15:00,87.83,88.02,87.8,88.01,17100.0,79.1325,79.3037,79.1055,79.2947,17100.0
2014-10-13 12:20:00,88.03,88.1,87.98,88.08,7100.0,79.3127,79.3758,79.2676,79.3577,7100.0
2014-10-13 12:25:00,88.08,88.25,88.03,88.25,19800.0,79.3577,79.5109,79.3127,79.5109,19800.0
2014-10-13 12:30:00,88.28,88.35,88.25,88.35,14400.0,79.5379,79.601,79.5109,79.601,14400.0
2014-10-13 12:35:00,88.36,88.39,88.3,88.33,7200.0,79.61,79.637,79.5559,79.583,7200.0
2014-10-13 12:40:00,88.34,88.5,88.32,88.39,24500.0,79.592,79.7361,79.574,79.637,24500.0
2014-10-13 12:45:00,88.38,88.41,88.26,88.27,18100.0,79.628,79.6551,79.5199,79.5289,18100.0
2014-10-13 12:50:00,88.28,88.34,88.23,88.33,34400.0,79.5379,79.592,79.4929,79.583,34400.0
2014-10-13 12:55:00,88.33,88.33,88.25,88.26,33600.0,79.583,79.583,79.5109,79.5199,33600.0
2014-10-13 13:00:00,88.27,88.37,88.27,88.34,29000.0,79.5289,79.619,79.5289,79.592,29000.0
2014-10-13 13:05:00,88.35,88.38,88.29,88.29,33300.0,79.601,79.628,79.5469,79.5469,33300.0
2014-10-13 13:10:00,88.3,88.31,88.1,88.15,131800.0,79.5559,79.565,79.3758,79.4208,131800.0
2014-10-13 13:15:00,88.14,88.14,87.94,88.02,28800.0,79.4118,79.4118,79.2316,79.3037,28800.0
2014-10-13 13:20:00,88.03,88.14,88.03,88.08,21300.0,79.3127,79.4118,79.3127,79.3577,21300.0
2014-10-13 13:25:00,88.07,88.26,88.04,88.26,24200.0,79.3487,79.5199,79.3217,79.5199,24200.0
2014-10-13 13:30:00,88.25,88.26,88.17,88.21,13100.0,79.5109,79.5199,79.4388,79.4749,13100.0
2014-10-13 13:35:00,88.22,88.32,88.22,88.26,10000.0,79.4839,79.574,79.4839,79.5199,10000.0
2014-10-13 13:40:00,88.25,88.25,88.18,88.19,16100.0,79.5109,79.5109,79.4478,79.4568,16100.0
2014-10-13 13:45:00,88.16,88.18,88.02,88.03,6100.0,79.4298,79.4478,79.3037,79.3127,6100.0
2014-10-13 13:50:00,88.04,88.11,87.97,88.07,23200.0,79.3217,79.3848,79.2586,79.3487,23200.0
2014-10-13 13:55:00,88.05,88.06,87.88,87.99,17700.0,79.3307,79.3397,79.1775,79.2766,17700.0
2014-10-13 14:00:00,87.99,88.0,87.85,87.91,21700.0,79.2766,79.2857,79.1505,79.2046,21700.0
2014-10-13 14:05:00,87.91,88.16,87.91,88.15,26600.0,79.2046,79.4298,79.2046,79.4208,26600.0
2014-10-13 14:10:00,88.15,88.15,88.03,88.04,18000.0,79.4208,79.4208,79.3127,79.3217,18000.0
2014-10-13 14:15:00,88.03,88.06,87.94,87.94,29800.0,79.3127,79.3397,79.2316,79.2316,29800.0
2014-10-13 14:20:00,87.94,88.07,87.93,88.03,24700.0,79.2316,79.3487,79.2226,79.3127,24700.0
2014-10-13 14:25:00,88.02,88.09,88.02,88.07,26000.0,79.3037,79.3667,79.3037,79.3487,26000.0
2014-10-13 14:30:00,88.08,88.08,87.92,87.94,24000.0,79.3577,79.3577,79.2136,79.2316,24000.0
2014-10-13 14:35:00,87.95,87.99,87.89,87.95,19100.0,79.2406,79.2766,79.1866,79.2406,19100.0
2014-10-13 14:40:00,87.95,87.97,87.82,87.88,17700.0,79.2406,79.2586,79.1235,79.1775,17700.0
2014-10-13 14:45:00,87.85,87.87,87.82,87.82,15600.0,79.1505,79.1685,79.1235,79.1235,15600.0
2014-10-13 14:50:00,87.82,87.93,87.8,87.83,25500.0,79.1235,79.2226,79.1055,79.1325,25500.0
2014-10-13 14:55:00,87.83,87.83,87.67,87.7,24300.0,79.1325,79.1325,78.9883,79.0154,24300.0
2014-10-13 15:00:00,87.7,87.74,87.67,87.67,29100.0,79.0154,79.0514,78.9883,78.9883,29100.0
2014-10-13 15:05:00,87.66,87.7,87.6,87.6,32900.0,78.9793,79.0154,78.9253,78.9253,32900.0
2014-10-13 15:10:00,87.6,87.67,87.57,87.66,23500.0,78.9253,78.9883,78.8982,78.9793,23500.0
2014-10-13 15:15:00,87.65,87.67,87.47,87.48,46300.0,78.9703,78.9883,78.8081,78.8172,46300.0
2014-10-13 15:20:00,87.47,87.52,87.38,87.44,101600.0,78.8081,78.8532,78.7271,78.7811,101600.0
2014-10-13 15:25:00,87.47,87.52,87.42,87.44,17200.0,78.8081,78.8532,78.7631,78.7811,17200.0
2014-10-13 15:30:00,87.43,87.43,86.9,87.15,150300.0,78.7721,78.7721,78.2946,78.5198,150300.0
2014-10-13 15:35:00,87.16,87.21,86.96,86.97,94200.0,78.5288,78.5739,78.3486,78.3577,94200.0
2014-10-13 15:40:00,86.98,87.13,86.86,86.9,51300.0,78.3667,78.5018,78.2585,78.2946,51300.0
2014-10-13 15:45:00,86.89,86.89,86.7,86.78,129000.0,78.2856,78.2856,78.1144,78.1865,129000.0
2014-10-13 15:50:00,86.77,86.86,86.59,86.68,59800.0,78.1775,78.2585,78.0153,78.0964,59800.0
2014-10-13 15:55:00,86.67,86.71,86.59,86.64,48500.0,78.0874,78.1234,78.0153,78.0603,48500.0
2014-10-14 09:30:00,87.19,87.23,87.04,87.23,47200.0,78.5559,78.5919,78.4207,78.5919,47200.0
2014-10-14 09:35:00,87.28,87.39,87.26,87.31,19500.0,78.637,78.7361,78.6189,78.664,19500.0
2014-10-14 09:40:00,87.32,87.42,87.24,87.36,37000.0,78.673,78.7631,78.6009,78.709,37000.0
2014-10-14 09:45:00,87.38,87.41,87.13,87.14,10400.0,78.7271,78.7541,78.5018,78.5108,10400.0
2014-10-14 09:50:00,87.11,87.12,86.97,87.02,16100.0,78.4838,78.4928,78.3577,78.4027,16100.0
2014-10-14 09:55:00,86.96,86.99,86.59,86.71,52200.0,78.3486,78.3757,78.0153,78.1234,52200.0
2014-10-14 10:00:00,86.7,86.91,86.55,86.88,41400.0,78.1144,78.3036,77.9792,78.2766,41400.0
2014-10-14 10:05:00,86.86,86.98,86.7,86.97,82100.0,78.2585,78.3667,78.1144,78.3577,82100.0
2014-10-14 10:10:00,86.99,87.12,86.89,87.06,33600.0,78.3757,78.4928,78.2856,78.4387,33600.0
2014-10-14 10:15:00,87.08,87.1,86.71,86.74,92500.0,78.4568,78.4748,78.1234,78.1504,92500.0
2014-10-14 10:20:00,86.75,86.87,86.62,86.65,61100.0,78.1594,78.2676,78.0423,78.0693,61100.0
2014-10-14 10:25:00,86.66,86.9,86.65,86.82,59500.0,78.0784,78.2946,78.0693,78.2225,59500.0
2014-10-14 10:30:00,86.84,86.89,86.72,86.76,42600.0,78.2405,78.2856,78.1324,78.1685,42600.0
2014-10-14 10:35:00,86.76,86.97,86.76,86.92,55400.0,78.1685,78.3577,78.1685,78.3126,55400.0
2014-10-14 10:40:00,86.96,87.03,86.89,86.96,13900.0,78.3486,78.4117,78.2856,78.3486,13900.0
2014-10-14 10:45:00,86.96,87.12,86.93,87.12,18500.0,78.3486,78.4928,78.3216,78.4928,18500.0
2014-10-14 10:50:00,87.16,87.33,87.16,87.26,17500.0,78.5288,78.682,78.5288,78.6189,17500.0
2014-10-14 10:55:00,87.27,87.31,87.08,87.12,28300.0,78.6279,78.664,78.4568,78.4928,28300.0
2014-10-14 11:00:00,87.13,87.22,87.08,87.1,28900.0,78.5018,78.5829,78.4568,78.4748,28900.0
2014-10-14 11:05:00,87.12,87.27,87.05,87.22,33400.0,78.4928,78.6279,78.4297,78.5829,33400.0
2014-10-14 11:10:00,87.21,87.33,87.21,87.33,17600.0,78.5739,78.682,78.5739,78.682,17600.0
2014-10-14 11:15:00,87.32,87.52,87.32,87.48,35100.0,78.673,78.8532,78.673,78.8172,35100.0
2014-10-14 11:20:00,87.48,87.49,87.39,87.44,22800.0,78.8172,78.8262,78.7361,78.7811,22800.0
2014-10-14 11:25:00,87.45,87.45,87.31,87.34,37500.0,78.7901,78.7901,78.664,78.691,37500.0
2014-10-14 11:30:00,87.34,87.39,87.29,87.34,19600.0,78.691,78.7361,78.646,78.691,19600.0
2014-10-14 11:35:00,87.34,87.5,87.32,87.48,10100.0,78.691,78.8352,78.673,78.8172,10100.0
2014-10-14 11:40:00,87.51,87.69,87.51,87.69,25000.0,78.8442,79.0064,78.8442,79.0064,25000.0
2014-10-14 11:45:00,87.7,87.71,87.63,87.67,10800.0,79.0154,79.0244,78.9523,78.9883,10800.0
2014-10-14 11:50:00,87.67,87.68,87.58,87.66,7600.0,78.9883,78.9973,78.9072,78.9793,7600.0
2014-10-14 11:55:00,87.7,87.72,87.57,87.63,20500.0,79.0154,79.0334,78.8982,78.9523,20500.0
2014-10-14 12:00:00,87.67,87.69,87.59,87.68,9100.0,78.9883,79.0064,78.9163,78.9973,9100.0
2014-10-14 12:05:00,87.66,87.8,87.66,87.75,14900.0,78.9793,79.1055,78.9793,79.0604,14900.0
2014-10-14 12:10:00,87.75,87.76,87.66,87.72,4500.0,79.0604,79.0694,78.9793,79.0334,4500.0
2014-10-14 12:15:00,87.75,87.76,87.6,87.61,16300.0,79.0604,79.0694,78.9253,78.9343,16300.0
2014-10-14 12:20:00,87.59,87.62,87.49,87.52,9800.0,78.9163,78.9433,78.8262,78.8532,9800.0
2014-10-14 12:25:00,87.52,87.53,87.44,87.47,29300.0,78.8532,78.8622,78.7811,78.8081,29300.0
2014-10-14 12:30:00,87.47,87.47,87.33,87.4,36100.0,78.8081,78.8081,78.682,78.7451,36100.0
2014-10-14 12:35:00,87.39,87.39,87.31,87.32,19900.0,78.7361,78.7361,78.664,78.673,19900.0
2014-10-14 12:40:00,87.31,87.43,87.26,87.43,13900.0,78.664,78.7721,78.6189,78.7721,13900.0
2014-10-14 12:45:00,87.42,87.52,87.38,87.52,24000.0,78.7631,78.8532,78.7271,78.8532,24000.0
2014-10-14 12:50:00,87.51,87.51,87.4,87.4,32200.0,78.8442,78.8442,78.7451,78.7451,32200.0
2014-10-14 12:55:00,87.38,87.45,87.38,87.4,8900.0,78.7271,78.7901,78.7271,78.7451,8900.0
2014-10-14 13:00:00,87.41,87.44,87.35,87.42,9900.0,78.7541,78.7811,78.7,78.7631,9900.0
2014-10-14 13:05:00,87.41,87.47,87.37,87.39,14300.0,78.7541,78.8081,78.718,78.7361,14300.0
2014-10-14 13:10:00,87.39,87.53,87.37,87.53,13600.0,78.7361,78.8622,78.718,78.8622,13600.0
2014-10-14 13:15:00,87.53,87.6,87.49,87.51,10800.0,78.8622,78.9253,78.8262,78.8442,10800.0
2014-10-14 13:20:00,87.5,87.5,87.3,87.31,22200.0,78.8352,78.8352,78.655,78.664,22200.0
2014-10-14 13:25:00,87.32,87.4,87.3,87.31,36100.0,78.673,78.7451,78.655,78.664,36100.0
2014-10-14 13:30:00,87.32,87.41,87.27,87.41,14600.0,78.673,78.7541,78.6279,78.7541,14600.0
2014-10-14 13:35:00,87.39,87.39,87.21,87.25,15600.0,78.7361,78.7361,78.5739,78.6099,15600.0
2014-10-14 13:40:00,87.26,87.3,87.17,87.17,16100.0,78.6189,78.655,78.5378,78.5378,16100.0
2014-10-14 13:45:00,87.17,87.27,87.09,87.24,18700.0,78.5378,78.6279,78.4658,78.6009,18700.0
2014-10-14 13:50:00,87.23,87.3,87.19,87.24,6400.0,78.5919,78.655,78.5559,78.6009,6400.0
2014-10-14 13:55:00,87.25,87.32,87.17,87.32,8500.0,78.6099,78.673,78.5378,78.673,8500.0
2014-10-14 14:00:00,87.3,87.43,87.29,87.37,56200.0,78.655,78.7721,78.646,78.718,56200.0
2014-10-14 14:05:00,87.38,87.38,87.2,87.25,9100.0,78.7271,78.7271,78.5649,78.6099,9100.0
2014-10-14 14:10:00,87.23,87.42,87.23,87.38,12300.0,78.5919,78.7631,78.5919,78.7271,12300.0
2014-10-14 14:15:00,87.37,87.37,87.25,87.28,13300.0,78.718,78.718,78.6099,78.637,13300.0
2014-10-14 14:20:00,87.27,87.32,87.05,87.05,31000.0,78.6279,78.673,78.4297,78.4297,31000.0
2014-10-14 14:25:00,87.03,87.07,87.0,87.02,41400.0,78.4117,78.4478,78.3847,78.4027,41400.0
2014-10-14 14:30:00,87.03,87.12,86.92,86.92,31600.0,78.4117,78.4928,78.3126,78.3126,31600.0
2014-10-14 14:35:00,86.92,87.03,86.84,87.02,24400.0,78.3126,78.4117,78.2405,78.4027,24400.0
2014-10-14 14:40:00,87.03,87.16,87.02,87.16,34900.0,78.4117,78.5288,78.4027,78.5288,34900.0
2014-10-14 14:45:00,87.23,87.26,87.12,87.18,688700.0,78.5919,78.6189,78.4928,78.5469,688700.0
2014-10-14 14:50:00,87.19,87.2,86.94,86.97,36000.0,78.5559,78.5649,78.3306,78.3577,36000.0
2014-10-14 14:55:00,86.99,87.03,86.91,86.99,26300.0,78.3757,78.4117,78.3036,78.3757,26300.0
2014-10-14 15:00:00,87.03,87.14,86.95,86.97,25000.0,78.4117,78.5108,78.3396,78.3577,25000.0
2014-10-14 15:05:00,86.96,86.98,86.77,86.81,16200.0,78.3486,78.3667,78.1775,78.2135,16200.0
2014-10-14 15:10:00,86.84,86.93,86.81,86.88,81300.0,78.2405,78.3216,78.2135,78.2766,81300.0
2014-10-14 15:15:00,86.88,86.92,86.81,86.81,30700.0,78.2766,78.3126,78.2135,78.2135,30700.0
2014-10-14 15:20:00,86.8,86.8,86.55,86.65,31800.0,78.2045,78.2045,77.9792,78.0693,31800.0
2014-10-14 15:25:00,86.66,86.84,86.64,86.82,35000.0,78.0784,78.2405,78.0603,78.2225,35000.0
2014-10-14 15:30:00,86.81,86.82,86.62,86.66,25800.0,78.2135,78.2225,78.0423,78.0784,25800.0
2014-10-14 15:35:00,86.65,87.05,86.65,87.05,26400.0,78.0693,78.4297,78.0693,78.4297,26400.0
2014-10-14 15:40:00,87.06,87.14,86.9,86.93,46800.0,78.4387,78.5108,78.2946,78.3216,46800.0
2014-10-14 15:45:00,86.94,87.0,86.83,86.9,42000.0,78.3306,78.3847,78.2315,78.2946,42000.0
2014-10-14 15:50:00,86.89,87.01,86.84,86.84,38600.0,78.2856,78.3937,78.2405,78.2405,38600.0
2014-10-14 15:55:00,86.83,86.84,86.74,86.8,170800.0,78.2315,78.2405,78.1504,78.2045,170800.0
2014-10-15 09:30:00,85.88,85.88,85.47,85.58,111500.0,77.3756,77.3756,77.0062,77.1053,111500.0
2014-10-15 09:35:00,85.51,85.55,85.24,85.31,57800.0,77.0422,77.0783,76.799,76.862,57800.0
2014-10-15 09:40:00,85.28,85.46,85.0,85.39,64600.0,76.835,76.9972,76.5827,76.9341,64600.0
2014-10-15 09:45:00,85.35,85.83,85.33,85.83,31500.0,76.8981,77.3305,76.8801,77.3305,31500.0
2014-10-15 09:50:00,85.89,86.1,85.76,86.05,9300.0,77.3846,77.5738,77.2675,77.5288,9300.0
2014-10-15 09:55:00,86.08,86.1,85.82,86.08,89100.0,77.5558,77.5738,77.3215,77.5558,89100.0
2014-10-15 10:00:00,86.04,86.45,86.03,86.26,32500.0,77.5197,77.8891,77.5107,77.718,32500.0
2014-10-15 10:05:00,86.28,86.4,86.14,86.28,23000.0,77.736,77.8441,77.6098,77.736,23000.0
2014-10-15 10:10:00,86.26,86.49,86.18,86.41,35000.0,77.718,77.9252,77.6459,77.8531,35000.0
2014-10-15 10:15:00,86.42,86.46,86.07,86.17,14500.0,77.8621,77.8982,77.5468,77.6369,14500.0
2014-10-15 10:20:00,86.16,86.38,86.09,86.33,7200.0,77.6279,77.8261,77.5648,77.781,7200.0
2014-10-15 10:25:00,86.28,86.31,86.1,86.12,10500.0,77.736,77.763,77.5738,77.5918,10500.0
2014-10-15 10:30:00,86.13,86.13,85.91,85.96,24900.0,77.6008,77.6008,77.4026,77.4477,24900.0
2014-10-15 10:35:00,85.9,86.16,85.9,86.09,17200.0,77.3936,77.6279,77.3936,77.5648,17200.0
2014-10-15 10:40:00,86.13,86.19,85.9,85.94,17200.0,77.6008,77.6549,77.3936,77.4297,17200.0
2014-10-15 10:45:00,85.92,85.92,85.75,85.89,74000.0,77.4116,77.4116,77.2585,77.3846,74000.0
2014-10-15 10:50:00,85.91,86.07,85.9,85.91,40400.0,77.4026,77.5468,77.3936,77.4026,40400.0
2014-10-15 10:55:00,85.9,86.01,85.79,85.97,66200.0,77.3936,77.4927,77.2945,77.4567,66200.0
2014-10-15 11:00:00,85.96,86.08,85.77,86.02,49100.0,77.4477,77.5558,77.2765,77.5017,49100.0
2014-10-15 11:05:00,86.03,86.28,86.02,86.25,37500.0,77.5107,77.736,77.5017,77.709,37500.0
2014-10-15 11:10:00,86.26,86.31,86.08,86.12,25400.0,77.718,77.763,77.5558,77.5918,25400.0
2014-10-15 11:15:00,86.13,86.13,85.95,85.98,15600.0,77.6008,77.6008,77.4387,77.4657,15600.0
2014-10-15 11:20:00,85.97,85.97,85.76,85.86,26700.0,77.4567,77.4567,77.2675,77.3576,26700.0
2014-10-15 11:25:00,85.88,85.92,85.66,85.72,29900.0,77.3756,77.4116,77.1774,77.2314,29900.0
2014-10-15 11:30:00,85.71,85.89,85.55,85.61,80800.0,77.2224,77.3846,77.0783,77.1323,80800.0
2014-10-15 11:35:00,85.62,85.82,85.62,85.74,33200.0,77.1413,77.3215,77.1413,77.2495,33200.0
2014-10-15 11:40:00,85.75,85.79,85.66,85.7,34800.0,77.2585,77.2945,77.1774,77.2134,34800.0
2014-10-15 11:45:00,85.68,85.7,85.51,85.55,15700.0,77.1954,77.2134,77.0422,77.0783,15700.0
2014-10-15 11:50:00,85.51,85.67,85.44,85.64,18100.0,77.0422,77.1864,76.9792,77.1594,18100.0
2014-10-15 11:55:00,85.65,85.73,85.64,85.71,8400.0,77.1684,77.2404,77.1594,77.2224,8400.0
2014-10-15 12:00:00,85.71,85.71,85.55,85.67,11900.0,77.2224,77.2224,77.0783,77.1864,11900.0
2014-10-15 12:05:00,85.73,85.73,85.57,85.65,10000.0,77.2404,77.2404,77.0963,77.1684,10000.0
2014-10-15 12:10:00,85.61,85.67,85.41,85.43,48000.0,77.1323,77.1864,76.9521,76.9702,48000.0
2014-10-15 12:15:00,85.44,85.5,85.32,85.39,22800.0,76.9792,77.0332,76.871,76.9341,22800.0
2014-10-15 12:20:00,85.39,85.59,85.38,85.49,27500.0,76.9341,77.1143,76.9251,77.0242,27500.0
2014-10-15 12:25:00,85.52,85.53,85.43,85.46,16700.0,77.0512,77.0603,76.9702,76.9972,16700.0
2014-10-15 12:30:00,85.46,85.54,85.39,85.48,20600.0,76.9972,77.0693,76.9341,77.0152,20600.0
2014-10-15 12:35:00,85.47,85.5,85.37,85.42,16100.0,77.0062,77.0332,76.9161,76.9611,16100.0
2014-10-15 12:40:00,85.43,85.45,85.14,85.19,20900.0,76.9702,76.9882,76.7089,76.7539,20900.0
2014-10-15 12:45:00,85.19,85.39,85.19,85.26,8000.0,76.7539,76.9341,76.7539,76.817,8000.0
2014-10-15 12:50:00,85.13,85.21,85.02,85.21,19700.0,76.6999,76.7719,76.6008,76.7719,19700.0
2014-10-15 12:55:00,85.23,85.29,85.01,85.06,27900.0,76.79,76.844,76.5917,76.6368,27900.0
2014-10-15 13:00:00,85.07,85.22,85.02,85.22,26800.0,76.6458,76.781,76.6008,76.781,26800.0
2014-10-15 13:05:00,85.22,85.3,85.1,85.27,62200.0,76.781,76.853,76.6728,76.826,62200.0
2014-10-15 13:10:00,85.26,85.28,84.97,84.97,22300.0,76.817,76.835,76.5557,76.5557,22300.0
2014-10-15 13:15:00,84.98,85.03,84.79,84.81,21000.0,76.5647,76.6098,76.3935,76.4116,21000.0
2014-10-15 13:20:00,84.81,84.81,84.56,84.64,46600.0,76.4116,76.4116,76.1863,76.2584,46600.0
2014-10-15 13:25:00,84.66,84.7,84.4,84.56,29300.0,76.2764,76.3124,76.0422,76.1863,29300.0
2014-10-15 13:30:00,84.55,84.83,84.55,84.82,25100.0,76.1773,76.4296,76.1773,76.4206,25100.0
2014-10-15 13:35:00,84.79,84.79,84.52,84.74,44200.0,76.3935,76.3935,76.1503,76.3485,44200.0
2014-10-15 13:40:00,84.72,84.87,84.67,84.76,16800.0,76.3305,76.4656,76.2854,76.3665,16800.0
2014-10-15 13:45:00,84.76,85.05,84.72,85.02,15500.0,76.3665,76.6278,76.3305,76.6008,15500.0
2014-10-15 13:50:00,85.07,85.13,84.94,85.06,27800.0,76.6458,76.6999,76.5287,76.6368,27800.0
2014-10-15 13:55:00,85.03,85.07,84.86,84.86,40700.0,76.6098,76.6458,76.4566,76.4566,40700.0
2014-10-15 14:00:00,84.85,84.85,84.62,84.7,37400.0,76.4476,76.4476,76.2404,76.3124,37400.0
2014-10-15 14:05:00,84.7,84.97,84.68,84.85,24000.0,76.3124,76.5557,76.2944,76.4476,24000.0
2014-10-15 14:10:00,84.86,85.02,84.84,84.99,15500.0,76.4566,76.6008,76.4386,76.5737,15500.0
2014-10-15 14:15:00,85.01,85.32,85.01,85.24,63200.0,76.5917,76.871,76.5917,76.799,63200.0
2014-10-15 14:20:00,85.23,85.33,85.12,85.2,15200.0,76.79,76.8801,76.6909,76.7629,15200.0
2014-10-15 14:25:00,85.21,85.27,85.02,85.18,31900.0,76.7719,76.826,76.6008,76.7449,31900.0
2014-10-15 14:30:00,85.19,85.37,85.13,85.34,57900.0,76.7539,76.9161,76.6999,76.8891,57900.0
2014-10-15 14:35:00,85.39,85.64,85.39,85.64,43800.0,76.9341,77.1594,76.9341,77.1594,43800.0
2014-10-15 14:40:00,85.65,85.72,85.46,85.5,36700.0,77.1684,77.2314,76.9972,77.0332,36700.0
2014-10-15 14:45:00,85.5,85.57,85.38,85.5,51900.0,77.0332,77.0963,76.9251,77.0332,51900.0
2014-10-15 14:50:00,85.53,85.77,85.52,85.71,34000.0,77.0603,77.2765,77.0512,77.2224,34000.0
2014-10-15 14:55:00,85.71,85.74,85.56,85.74,33800.0,77.2224,77.2495,77.0873,77.2495,33800.0
2014-10-15 15:00:00,85.75,85.81,85.64,85.72,30800.0,77.2585,77.3125,77.1594,77.2314,30800.0
2014-10-15 15:05:00,85.71,85.95,85.65,85.9,82400.0,77.2224,77.4387,77.1684,77.3936,82400.0
2014-10-15 15:10:00,85.88,86.06,85.88,85.88,37400.0,77.3756,77.5378,77.3756,77.3756,37400.0
2014-10-15 15:15:00,85.87,85.87,85.55,85.67,35000.0,77.3666,77.3666,77.0783,77.1864,35000.0
2014-10-15 15:20:00,85.71,85.8,85.6,85.74,34100.0,77.2224,77.3035,77.1233,77.2495,34100.0
2014-10-15 15:25:00,85.74,86.3,85.74,86.29,76400.0,77.2495,77.754,77.2495,77.745,76400.0
2014-10-15 15:30:00,86.32,86.43,86.22,86.3,32800.0,77.772,77.8711,77.6819,77.754,32800.0
2014-10-15 15:35:00,86.28,86.63,86.27,86.58,33200.0,77.736,78.0513,77.727,78.0063,33200.0
2014-10-15 15:40:00,86.64,86.8,86.53,86.76,38900.0,78.0603,78.2045,77.9612,78.1685,38900.0
2014-10-15 15:45:00,86.71,86.78,86.41,86.45,29800.0,78.1234,78.1865,77.8531,77.8891,29800.0
2014-10-15 15:50:00,86.42,86.56,86.35,86.55,78900.0,77.8621,77.9883,77.7991,77.9792,78900.0
2014-10-15 15:55:00,86.55,86.6,86.44,86.44,81800.0,77.9792,78.0243,77.8801,77.8801,81800.0
2014-10-16 09:30:00,84.68,85.22,84.64,85.22,74100.0,76.2944,76.781,76.2584,76.781,74100.0
2014-10-16 09:35:00,85.23,85.65,85.22,85.65,15200.0,76.79,77.1684,76.781,77.1684,15200.0
2014-10-16 09:40:00,85.7,85.73,85.59,85.63,29000.0,77.2134,77.2404,77.1143,77.1504,29000.0
2014-10-16 09:45:00,85.63,85.64,85.32,85.64,24200.0,77.1504,77.1594,76.871,77.1594,24200.0
2014-10-16 09:50:00,85.65,85.87,85.65,85.75,18000.0,77.1684,77.3666,77.1684,77.2585,18000.0
2014-10-16 09:55:00,85.82,85.85,85.67,85.81,15700.0,77.3215,77.3486,77.1864,77.3125,15700.0
2014-10-16 10:00:00,85.8,85.87,85.55,85.69,24100.0,77.3035,77.3666,77.0783,77.2044,24100.0
2014-10-16 10:05:00,85.69,85.75,85.47,85.71,20700.0,77.2044,77.2585,77.0062,77.2224,20700.0
2014-10-16 10:10:00,85.71,85.71,85.33,85.34,37500.0,77.2224,77.2224,76.8801,76.8891,37500.0
2014-10-16 10:15:00,85.32,85.35,85.05,85.31,16000.0,76.871,76.8981,76.6278,76.862,16000.0
2014-10-16 10:20:00,85.31,86.13,85.25,85.75,64600.0,76.862,77.6008,76.808,77.2585,64600.0
2014-10-16 10:25:00,85.78,85.79,85.44,85.68,33500.0,77.2855,77.2945,76.9792,77.1954,33500.0
2014-10-16 10:30:00,85.67,85.87,85.59,85.8,24400.0,77.1864,77.3666,77.1143,77.3035,24400.0
2014-10-16 10:35:00,85.79,85.93,85.65,85.77,68900.0,77.2945,77.4206,77.1684,77.2765,68900.0
2014-10-16 10:40:00,85.76,85.88,85.61,85.88,34500.0,77.2675,77.3756,77.1323,77.3756,34500.0
2014-10-16 10:45:00,85.9,86.19,85.9,86.14,19200.0,77.3936,77.6549,77.3936,77.6098,19200.0
2014-10-16 10:50:00,86.15,86.38,86.13,86.19,29300.0,77.6189,77.8261,77.6008,77.6549,29300.0
2014-10-16 10:55:00,86.17,86.26,86.02,86.08,65900.0,77.6369,77.718,77.5017,77.5558,65900.0
2014-10-16 11:00:00,86.07,86.12,85.91,86.0,40600.0,77.5468,77.5918,77.4026,77.4837,40600.0
2014-10-16 11:05:00,85.98,86.04,85.88,86.03,38200.0,77.4657,77.5197,77.3756,77.5107,38200.0
2014-10-16 11:10:00,86.01,86.22,85.98,86.05,23300.0,77.4927,77.6819,77.4657,77.5288,23300.0
2014-10-16 11:15:00,86.08,86.28,86.06,86.2,56300.0,77.5558,77.736,77.5378,77.6639,56300.0
2014-10-16 11:20:00,86.2,86.44,86.18,86.39,36300.0,77.6639,77.8801,77.6459,77.8351,36300.0
2014-10-16 11:25:00,86.37,86.5,86.27,86.49,36200.0,77.8171,77.9342,77.727,77.9252,36200.0
2014-10-16 11:30:00,86.48,86.63,86.4,86.46,60800.0,77.9162,78.0513,77.8441,77.8982,60800.0
2014-10-16 11:35:00,86.46,86.49,86.24,86.26,32800.0,77.8982,77.9252,77.6999,77.718,32800.0
2014-10-16 11:40:00,86.26,86.44,86.26,86.35,21600.0,77.718,77.8801,77.718,77.7991,21600.0
2014-10-16 11:45:00,86.35,86.39,86.08,86.11,27600.0,77.7991,77.8351,77.5558,77.5828,27600.0
2014-10-16 11:50:00,86.08,86.18,85.93,85.96,57100.0,77.5558,77.6459,77.4206,77.4477,57100.0
2014-10-16 11:55:00,85.96,86.11,85.92,86.06,21300.0,77.4477,77.5828,77.4116,77.5378,21300.0
2014-10-16 12:00:00,86.06,86.06,85.88,85.93,28000.0,77.5378,77.5378,77.3756,77.4206,28000.0
2014-10-16 12:05:00,85.94,86.17,85.94,86.1,94600.0,77.4297,77.6369,77.4297,77.5738,94600.0
2014-10-16 12:10:00,86.09,86.23,86.03,86.23,117200.0,77.5648,77.6909,77.5107,77.6909,117200.0
2014-10-16 12:15:00,86.21,86.25,86.05,86.22,30400.0,77.6729,77.709,77.5288,77.6819,30400.0
2014-10-16 12:20:00,86.23,86.36,86.21,86.3,12700.0,77.6909,77.8081,77.6729,77.754,12700.0
2014-10-16 12:25:00,86.27,86.27,86.09,86.14,15100.0,77.727,77.727,77.5648,77.6098,15100.0
2014-10-16 12:30:00,86.13,86.19,86.05,86.13,71700.0,77.6008,77.6549,77.5288,77.6008,71700.0
2014-10-16 12:35:00,86.13,86.18,86.0,86.13,32500.0,77.6008,77.6459,77.4837,77.6008,32500.0
2014-10-16 12:40:00,86.13,86.2,86.12,86.17,16000.0,77.6008,77.6639,77.5918,77.6369,16000.0
2014-10-16 12:45:00,86.19,86.26,86.14,86.26,26500.0,77.6549,77.718,77.6098,77.718,26500.0
2014-10-16 12:50:00,86.26,86.37,86.26,86.32,26400.0,77.718,77.8171,77.718,77.772,26400.0
2014-10-16 12:55:00,86.32,86.56,86.32,86.51,22000.0,77.772,77.9883,77.772,77.9432,22000.0
2014-10-16 13:00:00,86.52,86.72,86.52,86.66,36100.0,77.9522,78.1324,77.9522,78.0784,36100.0
2014-10-16 13:05:00,86.65,86.79,86.57,86.76,26900.0,78.0693,78.1955,77.9973,78.1685,26900.0
2014-10-16 13:10:00,86.74,86.84,86.67,86.78,17900.0,78.1504,78.2405,78.0874,78.1865,17900.0
2014-10-16 13:15:00,86.78,86.83,86.68,86.78,17800.0,78.1865,78.2315,78.0964,78.1865,17800.0
2014-10-16 13:20:00,86.81,86.94,86.7,86.86,31000.0,78.2135,78.3306,78.1144,78.2585,31000.0
2014-10-16 13:25:00,86.89,87.01,86.86,86.88,21900.0,78.2856,78.3937,78.2585,78.2766,21900.0
2014-10-16 13:30:00,86.88,86.98,86.83,86.9,14000.0,78.2766,78.3667,78.2315,78.2946,14000.0
2014-10-16 13:35:00,86.91,87.04,86.87,87.01,21800.0,78.3036,78.4207,78.2676,78.3937,21800.0
2014-10-16 13:40:00,87.0,87.11,86.97,87.09,14800.0,78.3847,78.4838,78.3577,78.4658,14800.0
2014-10-16 13:45:00,87.09,87.15,86.96,87.0,14800.0,78.4658,78.5198,78.3486,78.3847,14800.0
2014-10-16 13:50:00,87.01,87.01,86.77,86.87,10100.0,78.3937,78.3937,78.1775,78.2676,10100.0
2014-10-16 13:55:00,86.87,86.87,86.63,86.7,15700.0,78.2676,78.2676,78.0513,78.1144,15700.0
2014-10-16 14:00:00,86.68,86.79,86.64,86.78,7300.0,78.0964,78.1955,78.0603,78.1865,7300.0
2014-10-16 14:05:00,86.78,86.9,86.77,86.87,5900.0,78.1865,78.2946,78.1775,78.2676,5900.0
2014-10-16 14:10:00,86.87,86.92,86.68,86.68,12800.0,78.2676,78.3126,78.0964,78.0964,12800.0
2014-10-16 14:15:00,86.68,86.8,86.63,86.71,9900.0,78.0964,78.2045,78.0513,78.1234,9900.0
2014-10-16 14:20:00,86.68,86.7,86.56,86.69,16900.0,78.0964,78.1144,77.9883,78.1054,16900.0
2014-10-16 14:25:00,86.69,86.8,86.68,86.69,12600.0,78.1054,78.2045,78.0964,78.1054,12600.0
2014-10-16 14:30:00,86.77,86.85,86.67,86.75,18100.0,78.1775,78.2495,78.0874,78.1594,18100.0
2014-10-16 14:35:00,86.76,86.82,86.68,86.8,53200.0,78.1685,78.2225,78.0964,78.2045,53200.0
2014-10-16 14:40:00,86.8,86.8,86.64,86.66,23900.0,78.2045,78.2045,78.0603,78.0784,23900.0
2014-10-16 14:45:00,86.65,86.7,86.37,86.39,47900.0,78.0693,78.1144,77.8171,77.8351,47900.0
2014-10-16 14:50:00,86.39,86.49,86.38,86.46,50100.0,77.8351,77.9252,77.8261,77.8982,50100.0
2014-10-16 14:55:00,86.46,86.56,86.4,86.42,31100.0,77.8982,77.9883,77.8441,77.8621,31100.0
2014-10-16 15:00:00,86.42,86.52,86.23,86.25,42700.0,77.8621,77.9522,77.6909,77.709,42700.0
2014-10-16 15:05:00,86.26,86.43,86.23,86.42,84600.0,77.718,77.8711,77.6909,77.8621,84600.0
2014-10-16 15:10:00,86.42,86.69,86.39,86.69,41000.0,77.8621,78.1054,77.8351,78.1054,41000.0
2014-10-16 15:15:00,86.7,86.77,86.58,86.58,44900.0,78.1144,78.1775,78.0063,78.0063,44900.0
2014-10-16 15:20:00,86.59,86.74,86.55,86.67,30300.0,78.0153,78.1504,77.9792,78.0874,30300.0
2014-10-16 15:25:00,86.66,86.7,86.59,86.7,44700.0,78.0784,78.1144,78.0153,78.1144,44700.0
2014-10-16 15:30:00,86.71,86.74,86.59,86.67,32100.0,78.1234,78.1504,78.0153,78.0874,32100.0
2014-10-16 15:35:00,86.67,86.71,86.46,86.48,82800.0,78.0874,78.1234,77.8982,77.9162,82800.0
2014-10-16 15:40:00,86.49,86.61,86.48,86.57,38500.0,77.9252,78.0333,77.9162,77.9973,38500.0
2014-10-16 15:45:00,86.58,86.67,86.57,86.58,27700.0,78.0063,78.0874,77.9973,78.0063,27700.0
2014-10-16 15:50:00,86.57,86.78,86.57,86.63,41300.0,77.9973,78.1865,77.9973,78.0513,41300.0
2014-10-16 15:55:00,86.64,86.65,86.47,86.5,52700.0,78.0603,78.0693,77.9072,77.9342,52700.0
2014-10-17 09:30:00,87.57,87.85,87.39,87.61,56300.0,78.8982,79.1505,78.7361,78.9343,56300.0
2014-10-17 09:35:00,87.54,87.54,87.36,87.4,39800.0,78.8712,78.8712,78.709,78.7451,39800.0
2014-10-17 09:40:00,87.4,87.4,87.24,87.29,71400.0,78.7451,78.7451,78.6009,78.646,71400.0
2014-10-17 09:45:00,87.35,87.42,87.28,87.32,27000.0,78.7,78.7631,78.637,78.673,27000.0
2014-10-17 09:50:00,87.34,87.56,87.34,87.51,24900.0,78.691,78.8892,78.691,78.8442,24900.0
2014-10-17 09:55:00,87.47,87.62,87.47,87.53,34500.0,78.8081,78.9433,78.8081,78.8622,34500.0
2014-10-17 10:00:00,87.54,87.76,87.47,87.73,100900.0,78.8712,79.0694,78.8081,79.0424,100900.0
2014-10-17 10:05:00,87.73,87.75,87.64,87.69,27200.0,79.0424,79.0604,78.9613,79.0064,27200.0
2014-10-17 10:10:00,87.69,87.75,87.65,87.7,17500.0,79.0064,79.0604,78.9703,79.0154,17500.0
2014-10-17 10:15:00,87.69,87.87,87.68,87.8,60000.0,79.0064,79.1685,78.9973,79.1055,60000.0
2014-10-17 10:20:00,87.8,87.8,87.71,87.8,11700.0,79.1055,79.1055,79.0244,79.1055,11700.0
2014-10-17 10:25:00,87.75,87.98,87.74,87.97,26500.0,79.0604,79.2676,79.0514,79.2586,26500.0
2014-10-17 10:30:00,87.98,87.98,87.85,87.85,18000.0,79.2676,79.2676,79.1505,79.1505,18000.0
2014-10-17 10:35:00,87.87,87.88,87.71,87.73,23900.0,79.1685,79.1775,79.0244,79.0424,23900.0
2014-10-17 10:40:00,87.73,87.77,87.7,87.76,15900.0,79.0424,79.0784,79.0154,79.0694,15900.0
2014-10-17 10:45:00,87.78,87.79,87.65,87.65,19700.0,79.0874,79.0965,78.9703,78.9703,19700.0
2014-10-17 10:50:00,87.67,87.77,87.66,87.77,132300.0,78.9883,79.0784,78.9793,79.0784,132300.0
2014-10-17 10:55:00,87.81,87.84,87.77,87.83,108500.0,79.1145,79.1415,79.0784,79.1325,108500.0
2014-10-17 11:00:00,87.82,87.85,87.78,87.82,111000.0,79.1235,79.1505,79.0874,79.1235,111000.0
2014-10-17 11:05:00,87.83,87.9,87.76,87.88,79300.0,79.1325,79.1956,79.0694,79.1775,79300.0
2014-10-17 11:10:00,87.89,88.02,87.87,87.98,46500.0,79.1866,79.3037,79.1685,79.2676,46500.0
2014-10-17 11:15:00,87.98,88.03,87.97,88.03,15100.0,79.2676,79.3127,79.2586,79.3127,15100.0
2014-10-17 11:20:00,88.03,88.05,87.95,87.99,11100.0,79.3127,79.3307,79.2406,79.2766,11100.0
2014-10-17 11:25:00,87.98,88.07,87.96,88.02,5500.0,79.2676,79.3487,79.2496,79.3037,5500.0
2014-10-17 11:30:00,88.02,88.07,87.95,88.07,28900.0,79.3037,79.3487,79.2406,79.3487,28900.0
2014-10-17 11:35:00,88.07,88.12,88.01,88.12,32400.0,79.3487,79.3938,79.2947,79.3938,32400.0
2014-10-17 11:40:00,88.12,88.13,88.08,88.11,20400.0,79.3938,79.4028,79.3577,79.3848,20400.0
2014-10-17 11:45:00,88.12,88.23,88.12,88.17,14500.0,79.3938,79.4929,79.3938,79.4388,14500.0
2014-10-17 11:50:00,88.18,88.23,88.17,88.19,10500.0,79.4478,79.4929,79.4388,79.4568,10500.0
2014-10-17 11:55:00,88.19,88.19,88.05,88.05,10400.0,79.4568,79.4568,79.3307,79.3307,10400.0
2014-10-17 12:00:00,88.04,88.14,88.04,88.1,17200.0,79.3217,79.4118,79.3217,79.3758,17200.0
2014-10-17 12:05:00,88.11,88.15,88.08,88.09,23300.0,79.3848,79.4208,79.3577,79.3667,23300.0
2014-10-17 12:10:00,88.09,88.1,87.95,88.01,11900.0,79.3667,79.3758,79.2406,79.2947,11900.0
2014-10-17 12:15:00,88.0,88.0,87.88,87.89,10700.0,79.2857,79.2857,79.1775,79.1866,10700.0
2014-10-17 12:20:00,87.89,87.95,87.89,87.91,5400.0,79.1866,79.2406,79.1866,79.2046,5400.0
2014-10-17 12:25:00,87.91,87.96,87.91,87.94,13000.0,79.2046,79.2496,79.2046,79.2316,13000.0
2014-10-17 12:30:00,87.95,88.05,87.95,87.99,47700.0,79.2406,79.3307,79.2406,79.2766,47700.0
2014-10-17 12:35:00,87.99,88.07,87.99,88.03,8700.0,79.2766,79.3487,79.2766,79.3127,8700.0
2014-10-17 12:40:00,88.03,88.03,87.93,87.98,13000.0,79.3127,79.3127,79.2226,79.2676,13000.0
2014-10-17 12:45:00,87.96,88.04,87.92,87.97,10000.0,79.2496,79.3217,79.2136,79.2586,10000.0
2014-10-17 12:50:00,87.97,87.97,87.84,87.87,18300.0,79.2586,79.2586,79.1415,79.1685,18300.0
2014-10-17 12:55:00,87.87,87.99,87.87,87.94,14200.0,79.1685,79.2766,79.1685,79.2316,14200.0
2014-10-17 13:00:00,87.96,88.05,87.95,87.96,11800.0,79.2496,79.3307,79.2406,79.2496,11800.0
2014-10-17 13:05:00,87.92,87.94,87.78,87.78,5900.0,79.2136,79.2316,79.0874,79.0874,5900.0
2014-10-17 13:10:00,87.76,87.79,87.64,87.69,11600.0,79.0694,79.0965,78.9613,79.0064,11600.0
2014-10-17 13:15:00,87.68,87.78,87.67,87.76,7400.0,78.9973,79.0874,78.9883,79.0694,7400.0
2014-10-17 13:20:00,87.76,87.77,87.64,87.65,7900.0,79.0694,79.0784,78.9613,78.9703,7900.0
2014-10-17 13:25:00,87.66,87.72,87.62,87.64,6600.0,78.9793,79.0334,78.9433,78.9613,6600.0
2014-10-17 13:30:00,87.6,87.68,87.57,87.63,11600.0,78.9253,78.9973,78.8982,78.9523,11600.0
2014-10-17 13:35:00,87.6,87.77,87.59,87.77,9000.0,78.9253,79.0784,78.9163,79.0784,9000.0
2014-10-17 13:40:00,87.75,87.76,87.7,87.76,3500.0,79.0604,79.0694,79.0154,79.0694,3500.0
2014-10-17 13:45:00,87.74,87.75,87.66,87.67,14400.0,79.0514,79.0604,78.9793,78.9883,14400.0
2014-10-17 13:50:00,87.61,87.69,87.61,87.65,18000.0,78.9343,79.0064,78.9343,78.9703,18000.0
2014-10-17 13:55:00,87.59,87.65,87.51,87.6,36600.0,78.9163,78.9703,78.8442,78.9253,36600.0
2014-10-17 14:00:00,87.59,87.6,87.44,87.45,51600.0,78.9163,78.9253,78.7811,78.7901,51600.0
2014-10-17 14:05:00,87.46,87.49,87.24,87.29,92600.0,78.7991,78.8262,78.6009,78.646,92600.0
2014-10-17 14:10:00,87.29,87.43,87.25,87.39,9900.0,78.646,78.7721,78.6099,78.7361,9900.0
2014-10-17 14:15:00,87.4,87.41,87.31,87.32,17500.0,78.7451,78.7541,78.664,78.673,17500.0
2014-10-17 14:20:00,87.32,87.47,87.3,87.46,9700.0,78.673,78.8081,78.655,78.7991,9700.0
2014-10-17 14:25:00,87.47,87.49,87.32,87.43,21900.0,78.8081,78.8262,78.673,78.7721,21900.0
2014-10-17 14:30:00,87.45,87.53,87.39,87.48,9000.0,78.7901,78.8622,78.7361,78.8172,9000.0
2014-10-17 14:35:00,87.5,87.51,87.39,87.44,27400.0,78.8352,78.8442,78.7361,78.7811,27400.0
2014-10-17 14:40:00,87.47,87.66,87.46,87.66,11100.0,78.8081,78.9793,78.7991,78.9793,11100.0
2014-10-17 14:45:00,87.59,87.62,87.52,87.58,8400.0,78.9163,78.9433,78.8532,78.9072,8400.0
2014-10-17 14:50:00,87.57,87.59,87.47,87.52,15000.0,78.8982,78.9163,78.8081,78.8532,15000.0
2014-10-17 14:55:00,87.53,87.57,87.47,87.56,28600.0,78.8622,78.8982,78.8081,78.8892,28600.0
2014-10-17 15:00:00,87.58,87.58,87.29,87.35,23100.0,78.9072,78.9072,78.646,78.7,23100.0
2014-10-17 15:05:00,87.32,87.5,87.32,87.45,16700.0,78.673,78.8352,78.673,78.7901,16700.0
2014-10-17 15:10:00,87.46,87.7,87.46,87.7,14700.0,78.7991,79.0154,78.7991,79.0154,14700.0
2014-10-17 15:15:00,87.73,87.76,87.64,87.68,15200.0,79.0424,79.0694,78.9613,78.9973,15200.0
2014-10-17 15:20:00,87.69,87.72,87.62,87.67,10100.0,79.0064,79.0334,78.9433,78.9883,10100.0
2014-10-17 15:25:00,87.67,87.74,87.67,87.69,10500.0,78.9883,79.0514,78.9883,79.0064,10500.0
2014-10-17 15:30:00,87.72,87.85,87.71,87.74,14400.0,79.0334,79.1505,79.0244,79.0514,14400.0
2014-10-17 15:35:00,87.73,87.78,87.68,87.76,17200.0,79.0424,79.0874,78.9973,79.0694,17200.0
2014-10-17 15:40:00,87.76,87.84,87.71,87.84,24400.0,79.0694,79.1415,79.0244,79.1415,24400.0
2014-10-17 15:45:00,87.84,87.9,87.75,87.77,21000.0,79.1415,79.1956,79.0604,79.0784,21000.0
2014-10-17 15:50:00,87.78,87.78,87.67,87.73,40800.0,79.0874,79.0874,78.9883,79.0424,40800.0
2014-10-17 15:55:00,87.74,87.8,87.63,87.64,44200.0,79.0514,79.1055,78.9523,78.9613,44200.0
2014-10-20 09:30:00,87.46,87.59,87.38,87.59,47900.0,78.7991,78.9163,78.7271,78.9163,47900.0
2014-10-20 09:35:00,87.58,87.83,87.55,87.82,26100.0,78.9072,79.1325,78.8802,79.1235,26100.0
2014-10-20 09:40:00,87.84,87.96,87.8,87.96,16700.0,79.1415,79.2496,79.1055,79.2496,16700.0
2014-10-20 09:45:00,87.97,87.98,87.78,87.8,24500.0,79.2586,79.2676,79.0874,79.1055,24500.0
2014-10-20 09:50:00,87.76,87.89,87.67,87.67,34200.0,79.0694,79.1866,78.9883,78.9883,34200.0
2014-10-20 09:55:00,87.69,87.94,87.66,87.93,17200.0,79.0064,79.2316,78.9793,79.2226,17200.0
2014-10-20 10:00:00,87.96,87.99,87.87,87.93,10200.0,79.2496,79.2766,79.1685,79.2226,10200.0
2014-10-20 10:05:00,87.93,87.99,87.75,87.76,7800.0,79.2226,79.2766,79.0604,79.0694,7800.0
2014-10-20 10:10:00,87.76,87.85,87.74,87.76,7700.0,79.0694,79.1505,79.0514,79.0694,7700.0
2014-10-20 10:15:00,87.79,87.89,87.73,87.81,29900.0,79.0965,79.1866,79.0424,79.1145,29900.0
2014-10-20 10:20:00,87.85,88.15,87.81,88.15,6100.0,79.1505,79.4208,79.1145,79.4208,6100.0
2014-10-20 10:25:00,88.12,88.13,88.03,88.05,5700.0,79.3938,79.4028,79.3127,79.3307,5700.0
2014-10-20 10:30:00,88.07,88.08,87.97,87.97,12100.0,79.3487,79.3577,79.2586,79.2586,12100.0
2014-10-20 10:35:00,87.99,88.1,87.99,88.0,10500.0,79.2766,79.3758,79.2766,79.2857,10500.0
2014-10-20 10:40:00,88.02,88.14,87.95,88.1,9500.0,79.3037,79.4118,79.2406,79.3758,9500.0
2014-10-20 10:45:00,88.13,88.16,88.01,88.03,10300.0,79.4028,79.4298,79.2947,79.3127,10300.0
2014-10-20 10:50:00,88.0,88.0,87.91,87.95,3900.0,79.2857,79.2857,79.2046,79.2406,3900.0
2014-10-20 10:55:00,87.96,88.06,87.96,88.01,17900.0,79.2496,79.3397,79.2496,79.2947,17900.0
2014-10-20 11:00:00,87.96,87.96,87.85,87.87,26300.0,79.2496,79.2496,79.1505,79.1685,26300.0
2014-10-20 11:05:00,87.87,88.03,87.86,88.01,7400.0,79.1685,79.3127,79.1595,79.2947,7400.0
2014-10-20 11:10:00,88.01,88.08,87.88,88.03,17100.0,79.2947,79.3577,79.1775,79.3127,17100.0
2014-10-20 11:15:00,88.06,88.1,88.04,88.07,11000.0,79.3397,79.3758,79.3217,79.3487,11000.0
2014-10-20 11:20:00,88.07,88.12,88.03,88.11,17400.0,79.3487,79.3938,79.3127,79.3848,17400.0
2014-10-20 11:25:00,88.13,88.13,88.05,88.08,6300.0,79.4028,79.4028,79.3307,79.3577,6300.0
2014-10-20 11:30:00,88.04,88.05,87.95,88.03,8500.0,79.3217,79.3307,79.2406,79.3127,8500.0
2014-10-20 11:35:00,88.02,88.11,88.0,88.04,14200.0,79.3037,79.3848,79.2857,79.3217,14200.0
2014-10-20 11:40:00,88.03,88.09,88.01,88.07,14700.0,79.3127,79.3667,79.2947,79.3487,14700.0
2014-10-20 11:45:00,88.07,88.08,88.01,88.08,27800.0,79.3487,79.3577,79.2947,79.3577,27800.0
2014-10-20 11:50:00,88.08,88.08,88.01,88.01,12500.0,79.3577,79.3577,79.2947,79.2947,12500.0
2014-10-20 11:55:00,88.02,88.08,88.02,88.08,15900.0,79.3037,79.3577,79.3037,79.3577,15900.0
2014-10-20 12:00:00,88.07,88.15,88.06,88.12,12200.0,79.3487,79.4208,79.3397,79.3938,12200.0
2014-10-20 12:05:00,88.13,88.16,88.1,88.12,12800.0,79.4028,79.4298,79.3758,79.3938,12800.0
2014-10-20 12:10:00,88.1,88.21,88.08,88.13,37700.0,79.3758,79.4749,79.3577,79.4028,37700.0
2014-10-20 12:15:00,88.12,88.17,88.11,88.14,9000.0,79.3938,79.4388,79.3848,79.4118,9000.0
2014-10-20 12:20:00,88.16,88.19,88.13,88.18,6400.0,79.4298,79.4568,79.4028,79.4478,6400.0
2014-10-20 12:25:00,88.16,88.16,88.09,88.12,10000.0,79.4298,79.4298,79.3667,79.3938,10000.0
2014-10-20 12:30:00,88.12,88.15,88.01,88.15,44400.0,79.3938,79.4208,79.2947,79.4208,44400.0
2014-10-20 12:35:00,88.14,88.15,88.06,88.09,7200.0,79.4118,79.4208,79.3397,79.3667,7200.0
2014-10-20 12:40:00,88.08,88.12,88.04,88.04,8500.0,79.3577,79.3938,79.3217,79.3217,8500.0
2014-10-20 12:45:00,88.05,88.07,88.01,88.07,10700.0,79.3307,79.3487,79.2947,79.3487,10700.0
2014-10-20 12:50:00,88.07,88.11,88.05,88.11,3600.0,79.3487,79.3848,79.3307,79.3848,3600.0
2014-10-20 12:55:00,88.11,88.11,87.96,88.0,15800.0,79.3848,79.3848,79.2496,79.2857,15800.0
2014-10-20 13:00:00,88.0,88.03,87.95,88.0,56300.0,79.2857,79.3127,79.2406,79.2857,56300.0
2014-10-20 13:05:00,88.0,88.09,88.0,88.09,41500.0,79.2857,79.3667,79.2857,79.3667,41500.0
2014-10-20 13:10:00,88.09,88.12,88.04,88.1,17000.0,79.3667,79.3938,79.3217,79.3758,17000.0
2014-10-20 13:15:00,88.1,88.18,88.1,88.16,15000.0,79.3758,79.4478,79.3758,79.4298,15000.0
2014-10-20 13:20:00,88.17,88.19,88.14,88.15,12900.0,79.4388,79.4568,79.4118,79.4208,12900.0
2014-10-20 13:25:00,88.16,88.27,88.15,88.24,11800.0,79.4298,79.5289,79.4208,79.5019,11800.0
2014-10-20 13:30:00,88.24,88.24,88.19,88.23,3900.0,79.5019,79.5019,79.4568,79.4929,3900.0
2014-10-20 13:35:00,88.23,88.28,88.21,88.26,17800.0,79.4929,79.5379,79.4749,79.5199,17800.0
2014-10-20 13:40:00,88.25,88.27,88.22,88.23,11500.0,79.5109,79.5289,79.4839,79.4929,11500.0
2014-10-20 13:45:00,88.23,88.28,88.16,88.16,17000.0,79.4929,79.5379,79.4298,79.4298,17000.0
2014-10-20 13:50:00,88.18,88.22,88.17,88.19,28700.0,79.4478,79.4839,79.4388,79.4568,28700.0
2014-10-20 13:55:00,88.19,88.22,88.17,88.19,32000.0,79.4568,79.4839,79.4388,79.4568,32000.0
2014-10-20 14:00:00,88.19,88.35,88.18,88.3,34500.0,79.4568,79.601,79.4478,79.5559,34500.0
2014-10-20 14:05:00,88.31,88.34,88.3,88.34,8400.0,79.565,79.592,79.5559,79.592,8400.0
2014-10-20 14:10:00,88.35,88.41,88.35,88.41,16100.0,79.601,79.6551,79.601,79.6551,16100.0
2014-10-20 14:15:00,88.41,88.42,88.33,88.34,5000.0,79.6551,79.6641,79.583,79.592,5000.0
2014-10-20 14:20:00,88.34,88.39,88.3,88.33,9600.0,79.592,79.637,79.5559,79.583,9600.0
2014-10-20 14:25:00,88.33,88.35,88.3,88.34,18300.0,79.583,79.601,79.5559,79.592,18300.0
2014-10-20 14:30:00,88.34,88.39,88.32,88.34,8200.0,79.592,79.637,79.574,79.592,8200.0
2014-10-20 14:35:00,88.33,88.38,88.32,88.38,9600.0,79.583,79.628,79.574,79.628,9600.0
2014-10-20 14:40:00,88.38,88.44,88.35,88.41,20400.0,79.628,79.6821,79.601,79.6551,20400.0
2014-10-20 14:45:00,88.41,88.42,88.38,88.41,15700.0,79.6551,79.6641,79.628,79.6551,15700.0
2014-10-20 14:50:00,88.41,88.42,88.35,88.42,14100.0,79.6551,79.6641,79.601,79.6641,14100.0
2014-10-20 14:55:00,88.43,88.43,88.38,88.42,21300.0,79.6731,79.6731,79.628,79.6641,21300.0
2014-10-20 15:00:00,88.44,88.49,88.43,88.48,19200.0,79.6821,79.7271,79.6731,79.7181,19200.0
2014-10-20 15:05:00,88.49,88.59,88.49,88.55,21100.0,79.7271,79.8172,79.7271,79.7812,21100.0
2014-10-20 15:10:00,88.56,88.57,88.53,88.54,12300.0,79.7902,79.7992,79.7632,79.7722,12300.0
2014-10-20 15:15:00,88.55,88.58,88.49,88.49,9700.0,79.7812,79.8082,79.7271,79.7271,9700.0
2014-10-20 15:20:00,88.48,88.48,88.41,88.45,20900.0,79.7181,79.7181,79.6551,79.6911,20900.0
2014-10-20 15:25:00,88.44,88.45,88.41,88.42,20500.0,79.6821,79.6911,79.6551,79.6641,20500.0
2014-10-20 15:30:00,88.44,88.53,88.43,88.53,17900.0,79.6821,79.7632,79.6731,79.7632,17900.0
2014-10-20 15:35:00,88.52,88.52,88.45,88.47,28400.0,79.7542,79.7542,79.6911,79.7091,28400.0
2014-10-20 15:40:00,88.49,88.57,88.48,88.57,18800.0,79.7271,79.7992,79.7181,79.7992,18800.0
2014-10-20 15:45:00,88.57,88.6,88.54,88.55,22800.0,79.7992,79.8262,79.7722,79.7812,22800.0
2014-10-20 15:50:00,88.58,88.6,88.55,88.6,15100.0,79.8082,79.8262,79.7812,79.8262,15100.0
2014-10-20 15:55:00,88.59,88.63,88.58,88.59,21600.0,79.8172,79.8533,79.8082,79.8172,21600.0
2014-10-21 09:30:00,89.31,89.42,89.1,89.37,44700.0,80.4659,80.565,80.2767,80.52,44700.0
2014-10-21 09:35:00,89.37,89.41,89.33,89.38,6800.0,80.52,80.556,80.484,80.529,6800.0
2014-10-21 09:40:00,89.36,89.45,89.27,89.38,19000.0,80.511,80.5921,80.4299,80.529,19000.0
2014-10-21 09:45:00,89.45,89.53,89.41,89.51,19100.0,80.5921,80.6641,80.556,80.6461,19100.0
2014-10-21 09:50:00,89.5,89.63,89.5,89.54,15900.0,80.6371,80.7542,80.6371,80.6732,15900.0
2014-10-21 09:55:00,89.55,89.58,89.51,89.55,43500.0,80.6822,80.7092,80.6461,80.6822,43500.0
2014-10-21 10:00:00,89.57,89.62,89.47,89.55,29200.0,80.7002,80.7452,80.6101,80.6822,29200.0
2014-10-21 10:05:00,89.57,89.6,89.47,89.53,131000.0,80.7002,80.7272,80.6101,80.6641,131000.0
2014-10-21 10:10:00,89.52,89.62,89.52,89.62,53500.0,80.6551,80.7452,80.6551,80.7452,53500.0
2014-10-21 10:15:00,89.62,89.62,89.48,89.6,62300.0,80.7452,80.7452,80.6191,80.7272,62300.0
2014-10-21 10:20:00,89.6,89.64,89.56,89.64,39400.0,80.7272,80.7633,80.6912,80.7633,39400.0
2014-10-21 10:25:00,89.65,89.7,89.62,89.64,31500.0,80.7723,80.8173,80.7452,80.7633,31500.0
2014-10-21 10:30:00,89.65,89.72,89.65,89.71,26100.0,80.7723,80.8353,80.7723,80.8263,26100.0
2014-10-21 10:35:00,89.71,89.72,89.64,89.7,57800.0,80.8263,80.8353,80.7633,80.8173,57800.0
2014-10-21 10:40:00,89.7,89.77,89.69,89.76,36500.0,80.8173,80.8804,80.8083,80.8714,36500.0
2014-10-21 10:45:00,89.78,89.85,89.78,89.84,32700.0,80.8894,80.9525,80.8894,80.9434,32700.0
2014-10-21 10:50:00,89.84,89.84,89.79,89.83,32300.0,80.9434,80.9434,80.8984,80.9344,32300.0
2014-10-21 10:55:00,89.84,89.84,89.78,89.8,27600.0,80.9434,80.9434,80.8894,80.9074,27600.0
2014-10-21 11:00:00,89.81,89.87,89.78,89.86,46400.0,80.9164,80.9705,80.8894,80.9615,46400.0
2014-10-21 11:05:00,89.86,89.92,89.85,89.9,17900.0,80.9615,81.0155,80.9525,80.9975,17900.0
2014-10-21 11:10:00,89.9,89.9,89.82,89.83,21100.0,80.9975,80.9975,80.9254,80.9344,21100.0
2014-10-21 11:15:00,89.84,89.86,89.81,89.84,17400.0,80.9434,80.9615,80.9164,80.9434,17400.0
2014-10-21 11:20:00,89.85,89.91,89.83,89.89,9100.0,80.9525,81.0065,80.9344,80.9885,9100.0
2014-10-21 11:25:00,89.9,89.96,89.88,89.95,15500.0,80.9975,81.0516,80.9795,81.0426,15500.0
2014-10-21 11:30:00,89.96,90.01,89.94,90.01,14000.0,81.0516,81.0966,81.0335,81.0966,14000.0
2014-10-21 11:35:00,90.02,90.04,89.99,90.0,17000.0,81.1056,81.1236,81.0786,81.0876,17000.0
2014-10-21 11:40:00,90.0,90.11,90.0,90.04,12400.0,81.0876,81.1867,81.0876,81.1236,12400.0
2014-10-21 11:45:00,90.03,90.08,90.0,90.01,89700.0,81.1146,81.1597,81.0876,81.0966,89700.0
2014-10-21 11:50:00,90.01,90.03,89.99,89.99,16400.0,81.0966,81.1146,81.0786,81.0786,16400.0
2014-10-21 11:55:00,89.98,90.04,89.98,90.03,18300.0,81.0696,81.1236,81.0696,81.1146,18300.0
2014-10-21 12:00:00,90.03,90.07,90.03,90.04,17700.0,81.1146,81.1507,81.1146,81.1236,17700.0
2014-10-21 12:05:00,90.07,90.07,90.03,90.04,10200.0,81.1507,81.1507,81.1146,81.1236,10200.0
2014-10-21 12:10:00,90.04,90.09,90.04,90.09,10600.0,81.1236,81.1687,81.1236,81.1687,10600.0
2014-10-21 12:15:00,90.08,90.09,90.04,90.08,12000.0,81.1597,81.1687,81.1236,81.1597,12000.0
2014-10-21 12:20:00,90.1,90.1,90.04,90.09,7700.0,81.1777,81.1777,81.1236,81.1687,7700.0
2014-10-21 12:25:00,90.09,90.12,90.06,90.08,8300.0,81.1687,81.1957,81.1417,81.1597,8300.0
2014-10-21 12:30:00,90.07,90.07,90.04,90.04,6000.0,81.1507,81.1507,81.1236,81.1236,6000.0
2014-10-21 12:35:00,90.04,90.07,90.03,90.03,8600.0,81.1236,81.1507,81.1146,81.1146,8600.0
2014-10-21 12:40:00,90.05,90.05,89.99,89.99,3000.0,81.1327,81.1327,81.0786,81.0786,3000.0
2014-10-21 12:45:00,90.0,90.01,89.97,89.97,10500.0,81.0876,81.0966,81.0606,81.0606,10500.0
2014-10-21 12:50:00,89.98,89.98,89.92,89.96,14200.0,81.0696,81.0696,81.0155,81.0516,14200.0
2014-10-21 12:55:00,89.95,89.96,89.92,89.95,21300.0,81.0426,81.0516,81.0155,81.0426,21300.0
2014-10-21 13:00:00,89.94,89.98,89.93,89.98,12800.0,81.0335,81.0696,81.0245,81.0696,12800.0
2014-10-21 13:05:00,89.96,89.99,89.95,89.96,7500.0,81.0516,81.0786,81.0426,81.0516,7500.0
2014-10-21 13:10:00,89.95,89.98,89.94,89.96,7000.0,81.0426,81.0696,81.0335,81.0516,7000.0
2014-10-21 13:15:00,89.93,89.95,89.92,89.93,13200.0,81.0245,81.0426,81.0155,81.0245,13200.0
2014-10-21 13:20:00,89.93,89.94,89.87,89.88,20200.0,81.0245,81.0335,80.9705,80.9795,20200.0
2014-10-21 13:25:00,89.88,89.96,89.88,89.96,18600.0,80.9795,81.0516,80.9795,81.0516,18600.0
2014-10-21 13:30:00,89.96,90.17,89.96,90.15,16500.0,81.0516,81.2408,81.0516,81.2228,16500.0
2014-10-21 13:35:00,90.15,90.16,90.11,90.15,17800.0,81.2228,81.2318,81.1867,81.2228,17800.0
2014-10-21 13:40:00,90.12,90.2,90.11,90.19,10500.0,81.1957,81.2678,81.1867,81.2588,10500.0
2014-10-21 13:45:00,90.19,90.2,90.14,90.17,31900.0,81.2588,81.2678,81.2137,81.2408,31900.0
2014-10-21 13:50:00,90.17,90.2,90.15,90.19,18900.0,81.2408,81.2678,81.2228,81.2588,18900.0
2014-10-21 13:55:00,90.18,90.21,90.15,90.18,44800.0,81.2498,81.2768,81.2228,81.2498,44800.0
2014-10-21 14:00:00,90.17,90.18,90.13,90.15,13400.0,81.2408,81.2498,81.2047,81.2228,13400.0
2014-10-21 14:05:00,90.16,90.26,90.16,90.24,9300.0,81.2318,81.3219,81.2318,81.3038,9300.0
2014-10-21 14:10:00,90.25,90.25,90.21,90.23,5600.0,81.3128,81.3128,81.2768,81.2948,5600.0
2014-10-21 14:15:00,90.25,90.28,90.23,90.23,10100.0,81.3128,81.3399,81.2948,81.2948,10100.0
2014-10-21 14:20:00,90.24,90.25,90.2,90.2,6200.0,81.3038,81.3128,81.2678,81.2678,6200.0
2014-10-21 14:25:00,90.22,90.24,90.2,90.23,43900.0,81.2858,81.3038,81.2678,81.2948,43900.0
2014-10-21 14:30:00,90.22,90.27,90.21,90.24,90700.0,81.2858,81.3309,81.2768,81.3038,90700.0
2014-10-21 14:35:00,90.24,90.29,90.23,90.29,28000.0,81.3038,81.3489,81.2948,81.3489,28000.0
2014-10-21 14:40:00,90.3,90.32,90.28,90.3,9700.0,81.3579,81.3759,81.3399,81.3579,9700.0
2014-10-21 14:45:00,90.3,90.31,90.17,90.18,75700.0,81.3579,81.3669,81.2408,81.2498,75700.0
2014-10-21 14:50:00,90.18,90.23,90.17,90.23,24400.0,81.2498,81.2948,81.2408,81.2948,24400.0
2014-10-21 14:55:00,90.23,90.25,90.22,90.22,6900.0,81.2948,81.3128,81.2858,81.2858,6900.0
2014-10-21 15:00:00,90.22,90.28,90.21,90.28,12600.0,81.2858,81.3399,81.2768,81.3399,12600.0
2014-10-21 15:05:00,90.28,90.29,90.26,90.27,16100.0,81.3399,81.3489,81.3219,81.3309,16100.0
2014-10-21 15:10:00,90.26,90.39,90.25,90.38,20700.0,81.3219,81.439,81.3128,81.43,20700.0
2014-10-21 15:15:00,90.36,90.38,90.32,90.36,50300.0,81.412,81.43,81.3759,81.412,50300.0
2014-10-21 15:20:00,90.36,90.44,90.36,90.41,14300.0,81.412,81.484,81.412,81.457,14300.0
2014-10-21 15:25:00,90.4,90.48,90.39,90.47,14400.0,81.448,81.5201,81.439,81.5111,14400.0
2014-10-21 15:30:00,90.47,90.47,90.36,90.37,31100.0,81.5111,81.5111,81.412,81.421,31100.0
2014-10-21 15:35:00,90.36,90.38,90.29,90.3,15700.0,81.412,81.43,81.3489,81.3579,15700.0
2014-10-21 15:40:00,90.3,90.35,90.28,90.33,18100.0,81.3579,81.4029,81.3399,81.3849,18100.0
2014-10-21 15:45:00,90.33,90.4,90.33,90.4,13400.0,81.3849,81.448,81.3849,81.448,13400.0
2014-10-21 15:50:00,90.39,90.39,90.34,90.38,10200.0,81.439,81.439,81.3939,81.43,10200.0
2014-10-21 15:55:00,90.39,90.45,90.36,90.45,23200.0,81.439,81.493,81.412,81.493,23200.0
2014-10-22 09:30:00,90.67,90.67,90.46,90.46,25900.0,81.6913,81.6913,81.5021,81.5021,25900.0
2014-10-22 09:35:00,90.43,90.44,90.29,90.29,8500.0,81.475,81.484,81.3489,81.3489,8500.0
2014-10-22 09:40:00,90.29,90.37,90.27,90.36,7600.0,81.3489,81.421,81.3309,81.412,7600.0
2014-10-22 09:45:00,90.48,90.53,90.43,90.48,6500.0,81.5201,81.5651,81.475,81.5201,6500.0
2014-10-22 09:50:00,90.59,90.73,90.59,90.67,9400.0,81.6192,81.7453,81.6192,81.6913,9400.0
2014-10-22 09:55:00,90.67,90.71,90.64,90.71,7700.0,81.6913,81.7273,81.6642,81.7273,7700.0
2014-10-22 10:00:00,90.72,90.74,90.6,90.61,100500.0,81.7363,81.7543,81.6282,81.6372,100500.0
2014-10-22 10:05:00,90.59,90.62,90.43,90.44,75500.0,81.6192,81.6462,81.475,81.484,75500.0
2014-10-22 10:10:00,90.44,90.5,90.4,90.42,20000.0,81.484,81.5381,81.448,81.466,20000.0
2014-10-22 10:15:00,90.42,90.5,90.39,90.5,18200.0,81.466,81.5381,81.439,81.5381,18200.0
2014-10-22 10:20:00,90.51,90.6,90.49,90.56,21300.0,81.5471,81.6282,81.5291,81.5921,21300.0
2014-10-22 10:25:00,90.55,90.63,90.52,90.59,8300.0,81.5831,81.6552,81.5561,81.6192,8300.0
2014-10-22 10:30:00,90.58,90.69,90.48,90.68,37800.0,81.6102,81.7093,81.5201,81.7003,37800.0
2014-10-22 10:35:00,90.67,90.67,90.55,90.6,39100.0,81.6913,81.6913,81.5831,81.6282,39100.0
2014-10-22 10:40:00,90.6,90.62,90.51,90.56,90600.0,81.6282,81.6462,81.5471,81.5921,90600.0
2014-10-22 10:45:00,90.55,90.63,90.52,90.57,27100.0,81.5831,81.6552,81.5561,81.6012,27100.0
2014-10-22 10:50:00,90.57,90.67,90.57,90.64,49000.0,81.6012,81.6913,81.6012,81.6642,49000.0
2014-10-22 10:55:00,90.65,90.65,90.55,90.58,18000.0,81.6732,81.6732,81.5831,81.6102,18000.0
2014-10-22 11:00:00,90.57,90.67,90.56,90.59,24800.0,81.6012,81.6913,81.5921,81.6192,24800.0
2014-10-22 11:05:00,90.59,90.62,90.55,90.62,18800.0,81.6192,81.6462,81.5831,81.6462,18800.0
2014-10-22 11:10:00,90.62,90.76,90.61,90.73,91600.0,81.6462,81.7723,81.6372,81.7453,91600.0
2014-10-22 11:15:00,90.74,90.77,90.69,90.72,42600.0,81.7543,81.7814,81.7093,81.7363,42600.0
2014-10-22 11:20:00,90.71,90.77,90.7,90.73,14200.0,81.7273,81.7814,81.7183,81.7453,14200.0
2014-10-22 11:25:00,90.72,90.74,90.66,90.68,24100.0,81.7363,81.7543,81.6822,81.7003,24100.0
2014-10-22 11:30:00,90.68,90.74,90.64,90.73,16300.0,81.7003,81.7543,81.6642,81.7453,16300.0
2014-10-22 11:35:00,90.73,90.77,90.72,90.73,9500.0,81.7453,81.7814,81.7363,81.7453,9500.0
2014-10-22 11:40:00,90.72,90.73,90.69,90.69,9700.0,81.7363,81.7453,81.7093,81.7093,9700.0
2014-10-22 11:45:00,90.7,90.75,90.64,90.65,9900.0,81.7183,81.7633,81.6642,81.6732,9900.0
2014-10-22 11:50:00,90.65,90.67,90.57,90.58,28400.0,81.6732,81.6913,81.6012,81.6102,28400.0
2014-10-22 11:55:00,90.57,90.62,90.57,90.58,11100.0,81.6012,81.6462,81.6012,81.6102,11100.0
2014-10-22 12:00:00,90.59,90.63,90.58,90.62,11800.0,81.6192,81.6552,81.6102,81.6462,11800.0
2014-10-22 12:05:00,90.62,90.62,90.52,90.56,8700.0,81.6462,81.6462,81.5561,81.5921,8700.0
2014-10-22 12:10:00,90.56,90.57,90.46,90.47,8600.0,81.5921,81.6012,81.5021,81.5111,8600.0
2014-10-22 12:15:00,90.48,90.49,90.32,90.34,26000.0,81.5201,81.5291,81.3759,81.3939,26000.0
2014-10-22 12:20:00,90.34,90.41,90.34,90.41,14300.0,81.3939,81.457,81.3939,81.457,14300.0
2014-10-22 12:25:00,90.41,90.46,90.38,90.43,20100.0,81.457,81.5021,81.43,81.475,20100.0
2014-10-22 12:30:00,90.42,90.43,90.34,90.36,16900.0,81.466,81.475,81.3939,81.412,16900.0
2014-10-22 12:35:00,90.35,90.39,90.24,90.26,38700.0,81.4029,81.439,81.3038,81.3219,38700.0
2014-10-22 12:40:00,90.24,90.3,90.17,90.17,14400.0,81.3038,81.3579,81.2408,81.2408,14400.0
2014-10-22 12:45:00,90.15,90.23,90.07,90.07,18400.0,81.2228,81.2948,81.1507,81.1507,18400.0
2014-10-22 12:50:00,90.05,90.15,90.01,90.11,23900.0,81.1327,81.2228,81.0966,81.1867,23900.0
2014-10-22 12:55:00,90.12,90.24,90.08,90.24,13600.0,81.1957,81.3038,81.1597,81.3038,13600.0
2014-10-22 13:00:00,90.24,90.27,90.19,90.27,15900.0,81.3038,81.3309,81.2588,81.3309,15900.0
2014-10-22 13:05:00,90.27,90.33,90.23,90.33,6700.0,81.3309,81.3849,81.2948,81.3849,6700.0
2014-10-22 13:10:00,90.34,90.34,90.22,90.23,7500.0,81.3939,81.3939,81.2858,81.2948,7500.0
2014-10-22 13:15:00,90.24,90.27,90.2,90.23,49600.0,81.3038,81.3309,81.2678,81.2948,49600.0
2014-10-22 13:20:00,90.23,90.24,90.1,90.1,161600.0,81.2948,81.3038,81.1777,81.1777,161600.0
2014-10-22 13:25:00,90.09,90.1,90.0,90.05,30100.0,81.1687,81.1777,81.0876,81.1327,30100.0
2014-10-22 13:30:00,90.03,90.03,89.94,89.97,29500.0,81.1146,81.1146,81.0335,81.0606,29500.0
2014-10-22 13:35:00,89.99,90.09,89.99,90.08,23900.0,81.0786,81.1687,81.0786,81.1597,23900.0
2014-10-22 13:40:00,90.09,90.15,90.09,90.15,16900.0,81.1687,81.2228,81.1687,81.2228,16900.0
2014-10-22 13:45:00,90.15,90.15,90.03,90.04,5600.0,81.2228,81.2228,81.1146,81.1236,5600.0
2014-10-22 13:50:00,90.03,90.13,90.0,90.11,12200.0,81.1146,81.2047,81.0876,81.1867,12200.0
2014-10-22 13:55:00,90.11,90.11,89.97,89.97,12700.0,81.1867,81.1867,81.0606,81.0606,12700.0
2014-10-22 14:00:00,89.97,89.99,89.9,89.95,28600.0,81.0606,81.0786,80.9975,81.0426,28600.0
2014-10-22 14:05:00,89.95,90.04,89.92,90.02,27600.0,81.0426,81.1236,81.0155,81.1056,27600.0
2014-10-22 14:10:00,90.02,90.08,90.0,90.04,42000.0,81.1056,81.1597,81.0876,81.1236,42000.0
2014-10-22 14:15:00,90.03,90.03,89.93,89.99,9200.0,81.1146,81.1146,81.0245,81.0786,9200.0
2014-10-22 14:20:00,89.98,90.02,89.88,89.95,12000.0,81.0696,81.1056,80.9795,81.0426,12000.0
2014-10-22 14:25:00,89.92,90.03,89.92,89.95,15000.0,81.0155,81.1146,81.0155,81.0426,15000.0
2014-10-22 14:30:00,89.95,89.97,89.81,89.85,18100.0,81.0426,81.0606,80.9164,80.9525,18100.0
2014-10-22 14:35:00,89.84,89.94,89.82,89.85,13800.0,80.9434,81.0335,80.9254,80.9525,13800.0
2014-10-22 14:40:00,89.89,90.03,89.87,90.02,18600.0,80.9885,81.1146,80.9705,81.1056,18600.0
2014-10-22 14:45:00,90.01,90.07,89.97,90.06,11700.0,81.0966,81.1507,81.0606,81.1417,11700.0
2014-10-22 14:50:00,90.05,90.05,89.93,89.93,15000.0,81.1327,81.1327,81.0245,81.0245,15000.0
2014-10-22 14:55:00,89.95,90.15,89.95,90.14,69100.0,81.0426,81.2228,81.0426,81.2137,69100.0
2014-10-22 15:00:00,90.14,90.16,90.06,90.12,26100.0,81.2137,81.2318,81.1417,81.1957,26100.0
2014-10-22 15:05:00,90.12,90.12,90.05,90.06,27000.0,81.1957,81.1957,81.1327,81.1417,27000.0
2014-10-22 15:10:00,90.07,90.08,89.99,90.05,19500.0,81.1507,81.1597,81.0786,81.1327,19500.0
2014-10-22 15:15:00,90.05,90.09,90.0,90.01,10100.0,81.1327,81.1687,81.0876,81.0966,10100.0
2014-10-22 15:20:00,89.99,90.02,89.94,89.96,60800.0,81.0786,81.1056,81.0335,81.0516,60800.0
2014-10-22 15:25:00,89.95,90.02,89.95,90.0,12300.0,81.0426,81.1056,81.0426,81.0876,12300.0
2014-10-22 15:30:00,89.99,89.99,89.85,89.86,25800.0,81.0786,81.0786,80.9525,80.9615,25800.0
2014-10-22 15:35:00,89.86,89.91,89.81,89.85,18400.0,80.9615,81.0065,80.9164,80.9525,18400.0
2014-10-22 15:40:00,89.84,89.84,89.76,89.76,16600.0,80.9434,80.9434,80.8714,80.8714,16600.0
2014-10-22 15:45:00,89.74,89.77,89.66,89.66,29500.0,80.8534,80.8804,80.7813,80.7813,29500.0
2014-10-22 15:50:00,89.65,89.74,89.64,89.73,14000.0,80.7723,80.8534,80.7633,80.8443,14000.0
2014-10-22 15:55:00,89.72,89.74,89.65,89.68,25600.0,80.8353,80.8534,80.7723,80.7993,25600.0
2014-10-23 09:30:00,90.67,90.7,90.57,90.62,43600.0,81.6913,81.7183,81.6012,81.6462,43600.0
2014-10-23 09:35:00,90.63,90.67,90.55,90.67,5200.0,81.6552,81.6913,81.5831,81.6913,5200.0
2014-10-23 09:40:00,90.67,90.71,90.56,90.63,8000.0,81.6913,81.7273,81.5921,81.6552,8000.0
2014-10-23 09:45:00,90.58,90.61,90.5,90.52,16700.0,81.6102,81.6372,81.5381,81.5561,16700.0
2014-10-23 09:50:00,90.56,90.63,90.51,90.63,12500.0,81.5921,81.6552,81.5471,81.6552,12500.0
2014-10-23 09:55:00,90.6,90.66,90.57,90.57,17700.0,81.6282,81.6822,81.6012,81.6012,17700.0
2014-10-23 10:00:00,90.6,90.81,90.59,90.8,39800.0,81.6282,81.8174,81.6192,81.8084,39800.0
2014-10-23 10:05:00,90.8,90.96,90.77,90.89,15300.0,81.8084,81.9525,81.7814,81.8895,15300.0
2014-10-23 10:10:00,90.88,90.94,90.85,90.94,11800.0,81.8805,81.9345,81.8534,81.9345,11800.0
2014-10-23 10:15:00,90.96,91.04,90.94,90.97,16700.0,81.9525,82.0246,81.9345,81.9615,16700.0
2014-10-23 10:20:00,90.99,90.99,90.93,90.94,17700.0,81.9796,81.9796,81.9255,81.9345,17700.0
2014-10-23 10:25:00,90.93,90.94,90.85,90.88,11900.0,81.9255,81.9345,81.8534,81.8805,11900.0
2014-10-23 10:30:00,90.9,90.94,90.88,90.93,14600.0,81.8985,81.9345,81.8805,81.9255,14600.0
2014-10-23 10:35:00,90.95,90.95,90.89,90.9,9800.0,81.9435,81.9435,81.8895,81.8985,9800.0
2014-10-23 10:40:00,90.91,90.92,90.84,90.92,49800.0,81.9075,81.9165,81.8444,81.9165,49800.0
2014-10-23 10:45:00,90.94,91.09,90.93,91.03,32900.0,81.9345,82.0697,81.9255,82.0156,32900.0
2014-10-23 10:50:00,91.03,91.08,91.02,91.07,33100.0,82.0156,82.0607,82.0066,82.0516,33100.0
2014-10-23 10:55:00,91.08,91.1,91.05,91.09,20000.0,82.0607,82.0787,82.0336,82.0697,20000.0
2014-10-23 11:00:00,91.09,91.1,91.03,91.04,15700.0,82.0697,82.0787,82.0156,82.0246,15700.0
2014-10-23 11:05:00,91.07,91.16,91.07,91.14,26600.0,82.0516,82.1327,82.0516,82.1147,26600.0
2014-10-23 11:10:00,91.15,91.2,91.12,91.2,15300.0,82.1237,82.1688,82.0967,82.1688,15300.0
2014-10-23 11:15:00,91.18,91.19,91.12,91.13,86600.0,82.1508,82.1598,82.0967,82.1057,86600.0
2014-10-23 11:20:00,91.13,91.13,91.07,91.07,17200.0,82.1057,82.1057,82.0516,82.0516,17200.0
2014-10-23 11:25:00,91.08,91.1,91.05,91.05,21400.0,82.0607,82.0787,82.0336,82.0336,21400.0
2014-10-23 11:30:00,91.05,91.14,91.05,91.12,27200.0,82.0336,82.1147,82.0336,82.0967,27200.0
2014-10-23 11:35:00,91.11,91.11,90.98,90.99,259300.0,82.0877,82.0877,81.9706,81.9796,259300.0
2014-10-23 11:40:00,90.99,91.04,90.99,91.03,18800.0,81.9796,82.0246,81.9796,82.0156,18800.0
2014-10-23 11:45:00,91.03,91.05,90.99,91.05,23000.0,82.0156,82.0336,81.9796,82.0336,23000.0
2014-10-23 11:50:00,91.05,91.07,91.03,91.03,8200.0,82.0336,82.0516,82.0156,82.0156,8200.0
2014-10-23 11:55:00,91.05,91.08,91.04,91.05,4200.0,82.0336,82.0607,82.0246,82.0336,4200.0
2014-10-23 12:00:00,91.05,91.1,91.03,91.06,36800.0,82.0336,82.0787,82.0156,82.0426,36800.0
2014-10-23 12:05:00,91.08,91.12,91.07,91.11,8100.0,82.0607,82.0967,82.0516,82.0877,8100.0
2014-10-23 12:10:00,91.1,91.12,91.05,91.06,18400.0,82.0787,82.0967,82.0336,82.0426,18400.0
2014-10-23 12:15:00,91.06,91.09,91.05,91.08,16200.0,82.0426,82.0697,82.0336,82.0607,16200.0
2014-10-23 12:20:00,91.07,91.09,91.06,91.09,8600.0,82.0516,82.0697,82.0426,82.0697,8600.0
2014-10-23 12:25:00,91.08,91.19,91.08,91.18,7300.0,82.0607,82.1598,82.0607,82.1508,7300.0
2014-10-23 12:30:00,91.18,91.18,91.08,91.08,35000.0,82.1508,82.1508,82.0607,82.0607,35000.0
2014-10-23 12:35:00,91.09,91.09,91.03,91.05,6900.0,82.0697,82.0697,82.0156,82.0336,6900.0
2014-10-23 12:40:00,91.05,91.07,91.01,91.03,3500.0,82.0336,82.0516,81.9976,82.0156,3500.0
2014-10-23 12:45:00,91.04,91.06,91.01,91.01,7900.0,82.0246,82.0426,81.9976,81.9976,7900.0
2014-10-23 12:50:00,91.01,91.09,91.01,91.06,13200.0,81.9976,82.0697,81.9976,82.0426,13200.0
2014-10-23 12:55:00,91.03,91.03,90.96,91.01,6200.0,82.0156,82.0156,81.9525,81.9976,6200.0
2014-10-23 13:00:00,91.01,91.05,91.0,91.01,7300.0,81.9976,82.0336,81.9886,81.9976,7300.0
2014-10-23 13:05:00,91.02,91.09,91.02,91.09,11100.0,82.0066,82.0697,82.0066,82.0697,11100.0
2014-10-23 13:10:00,91.09,91.09,91.06,91.08,13900.0,82.0697,82.0697,82.0426,82.0607,13900.0
2014-10-23 13:15:00,91.09,91.11,91.07,91.07,9800.0,82.0697,82.0877,82.0516,82.0516,9800.0
2014-10-23 13:20:00,91.06,91.07,91.02,91.05,27500.0,82.0426,82.0516,82.0066,82.0336,27500.0
2014-10-23 13:25:00,91.04,91.13,91.02,91.13,9900.0,82.0246,82.1057,82.0066,82.1057,9900.0
2014-10-23 13:30:00,91.13,91.2,91.1,91.16,14400.0,82.1057,82.1688,82.0787,82.1327,14400.0
2014-10-23 13:35:00,91.15,91.18,91.12,91.17,13900.0,82.1237,82.1508,82.0967,82.1417,13900.0
2014-10-23 13:40:00,91.17,91.17,91.13,91.15,8500.0,82.1417,82.1417,82.1057,82.1237,8500.0
2014-10-23 13:45:00,91.16,91.22,91.13,91.21,8800.0,82.1327,82.1868,82.1057,82.1778,8800.0
2014-10-23 13:50:00,91.22,91.22,91.17,91.19,9600.0,82.1868,82.1868,82.1417,82.1598,9600.0
2014-10-23 13:55:00,91.19,91.22,91.18,91.2,5100.0,82.1598,82.1868,82.1508,82.1688,5100.0
2014-10-23 14:00:00,91.19,91.28,91.19,91.26,17500.0,82.1598,82.2409,82.1598,82.2228,17500.0
2014-10-23 14:05:00,91.26,91.26,91.23,91.26,4800.0,82.2228,82.2228,82.1958,82.2228,4800.0
2014-10-23 14:10:00,91.26,91.35,91.26,91.33,13700.0,82.2228,82.3039,82.2228,82.2859,13700.0
2014-10-23 14:15:00,91.34,91.37,91.32,91.37,14200.0,82.2949,82.3219,82.2769,82.3219,14200.0
2014-10-23 14:20:00,91.38,91.4,91.34,91.4,13000.0,82.3309,82.349,82.2949,82.349,13000.0
2014-10-23 14:25:00,91.41,91.45,91.37,91.43,21800.0,82.358,82.394,82.3219,82.376,21800.0
2014-10-23 14:30:00,91.43,91.43,91.35,91.36,12000.0,82.376,82.376,82.3039,82.3129,12000.0
2014-10-23 14:35:00,91.35,91.38,91.34,91.36,7000.0,82.3039,82.3309,82.2949,82.3129,7000.0
2014-10-23 14:40:00,91.36,91.36,91.3,91.33,13800.0,82.3129,82.3129,82.2589,82.2859,13800.0
2014-10-23 14:45:00,91.34,91.37,91.3,91.33,18300.0,82.2949,82.3219,82.2589,82.2859,18300.0
2014-10-23 14:50:00,91.34,91.34,91.19,91.21,22600.0,82.2949,82.2949,82.1598,82.1778,22600.0
2014-10-23 14:55:00,91.2,91.2,90.92,91.11,228800.0,82.1688,82.1688,81.9165,82.0877,228800.0
2014-10-23 15:00:00,91.1,91.1,90.85,90.85,54000.0,82.0787,82.0787,81.8534,81.8534,54000.0
2014-10-23 15:05:00,90.83,90.96,90.83,90.91,25600.0,81.8354,81.9525,81.8354,81.9075,25600.0
2014-10-23 15:10:00,90.9,91.05,90.86,90.97,27900.0,81.8985,82.0336,81.8624,81.9615,27900.0
2014-10-23 15:15:00,90.95,91.04,90.87,90.93,29100.0,81.9435,82.0246,81.8715,81.9255,29100.0
2014-10-23 15:20:00,90.91,90.99,90.87,90.93,29200.0,81.9075,81.9796,81.8715,81.9255,29200.0
2014-10-23 15:25:00,90.92,90.92,90.84,90.88,23800.0,81.9165,81.9165,81.8444,81.8805,23800.0
2014-10-23 15:30:00,90.88,91.13,90.87,91.12,42200.0,81.8805,82.1057,81.8715,82.0967,42200.0
2014-10-23 15:35:00,91.12,91.13,90.97,91.01,48400.0,82.0967,82.1057,81.9615,81.9976,48400.0
2014-10-23 15:40:00,91.01,91.01,90.92,91.01,47300.0,81.9976,81.9976,81.9165,81.9976,47300.0
2014-10-23 15:45:00,91.03,91.04,90.98,91.0,35400.0,82.0156,82.0246,81.9706,81.9886,35400.0
2014-10-23 15:50:00,91.01,91.07,90.88,90.9,38400.0,81.9976,82.0516,81.8805,81.8985,38400.0
2014-10-23 15:55:00,90.92,90.95,90.81,90.91,24800.0,81.9165,81.9435,81.8174,81.9075,24800.0
2014-10-24 09:30:00,91.1,91.1,90.87,90.97,109200.0,82.0787,82.0787,81.8715,81.9615,109200.0
2014-10-24 09:35:00,90.97,91.23,90.87,91.17,25600.0,81.9615,82.1958,81.8715,82.1417,25600.0
2014-10-24 09:40:00,91.18,91.22,91.14,91.21,21500.0,82.1508,82.1868,82.1147,82.1778,21500.0
2014-10-24 09:45:00,91.18,91.18,91.06,91.07,6000.0,82.1508,82.1508,82.0426,82.0516,6000.0
2014-10-24 09:50:00,91.08,91.08,90.92,90.93,14300.0,82.0607,82.0607,81.9165,81.9255,14300.0
2014-10-24 09:55:00,90.98,91.02,90.9,90.9,8800.0,81.9706,82.0066,81.8985,81.8985,8800.0
2014-10-24 10:00:00,90.93,91.11,90.81,90.86,31000.0,81.9255,82.0877,81.8174,81.8624,31000.0
2014-10-24 10:05:00,90.86,90.86,90.68,90.83,37900.0,81.8624,81.8624,81.7003,81.8354,37900.0
2014-10-24 10:10:00,90.77,90.95,90.77,90.95,10100.0,81.7814,81.9435,81.7814,81.9435,10100.0
2014-10-24 10:15:00,90.97,91.06,90.9,91.03,11100.0,81.9615,82.0426,81.8985,82.0156,11100.0
2014-10-24 10:20:00,91.03,91.05,90.93,90.95,50700.0,82.0156,82.0336,81.9255,81.9435,50700.0
2014-10-24 10:25:00,90.94,90.98,90.87,90.92,23600.0,81.9345,81.9706,81.8715,81.9165,23600.0
2014-10-24 10:30:00,90.92,91.09,90.92,91.08,37300.0,81.9165,82.0697,81.9165,82.0607,37300.0
2014-10-24 10:35:00,91.09,91.12,91.04,91.05,18900.0,82.0697,82.0967,82.0246,82.0336,18900.0
2014-10-24 10:40:00,91.05,91.09,91.03,91.06,22000.0,82.0336,82.0697,82.0156,82.0426,22000.0
2014-10-24 10:45:00,91.06,91.07,90.98,91.04,55400.0,82.0426,82.0516,81.9706,82.0246,55400.0
2014-10-24 10:50:00,91.03,91.18,91.03,91.09,37700.0,82.0156,82.1508,82.0156,82.0697,37700.0
2014-10-24 10:55:00,91.09,91.15,91.09,91.15,159200.0,82.0697,82.1237,82.0697,82.1237,159200.0
2014-10-24 11:00:00,91.14,91.18,91.06,91.09,23900.0,82.1147,82.1508,82.0426,82.0697,23900.0
2014-10-24 11:05:00,91.12,91.14,91.05,91.06,20200.0,82.0967,82.1147,82.0336,82.0426,20200.0
2014-10-24 11:10:00,91.07,91.16,91.07,91.08,24700.0,82.0516,82.1327,82.0516,82.0607,24700.0
2014-10-24 11:15:00,91.08,91.2,91.08,91.2,11900.0,82.0607,82.1688,82.0607,82.1688,11900.0
2014-10-24 11:20:00,91.19,91.21,91.18,91.2,35500.0,82.1598,82.1778,82.1508,82.1688,35500.0
2014-10-24 11:25:00,91.19,91.23,91.14,91.17,40100.0,82.1598,82.1958,82.1147,82.1417,40100.0
2014-10-24 11:30:00,91.15,91.17,91.14,91.16,12000.0,82.1237,82.1417,82.1147,82.1327,12000.0
2014-10-24 11:35:00,91.16,91.31,91.15,91.29,34300.0,82.1327,82.2679,82.1237,82.2499,34300.0
2014-10-24 11:40:00,91.3,91.37,91.3,91.36,11400.0,82.2589,82.3219,82.2589,82.3129,11400.0
2014-10-24 11:45:00,91.36,91.4,91.33,91.33,12400.0,82.3129,82.349,82.2859,82.2859,12400.0
2014-10-24 11:50:00,91.34,91.36,91.29,91.3,10200.0,82.2949,82.3129,82.2499,82.2589,10200.0
2014-10-24 11:55:00,91.29,91.3,91.27,91.3,6200.0,82.2499,82.2589,82.2318,82.2589,6200.0
2014-10-24 12:00:00,91.3,91.31,91.28,91.31,10000.0,82.2589,82.2679,82.2409,82.2679,10000.0
2014-10-24 12:05:00,91.29,91.31,91.25,91.26,6000.0,82.2499,82.2679,82.2138,82.2228,6000.0
2014-10-24 12:10:00,91.27,91.3,91.26,91.3,5300.0,82.2318,82.2589,82.2228,82.2589,5300.0
2014-10-24 12:15:00,91.32,91.42,91.32,91.34,24000.0,82.2769,82.367,82.2769,82.2949,24000.0
2014-10-24 12:20:00,91.34,91.34,91.25,91.28,4500.0,82.2949,82.2949,82.2138,82.2409,4500.0
2014-10-24 12:25:00,91.27,91.31,91.24,91.26,10800.0,82.2318,82.2679,82.2048,82.2228,10800.0
2014-10-24 12:30:00,91.26,91.3,91.25,91.3,8400.0,82.2228,82.2589,82.2138,82.2589,8400.0
2014-10-24 12:35:00,91.29,91.32,91.24,91.25,6100.0,82.2499,82.2769,82.2048,82.2138,6100.0
2014-10-24 12:40:00,91.25,91.29,91.25,91.27,5700.0,82.2138,82.2499,82.2138,82.2318,5700.0
2014-10-24 12:45:00,91.27,91.27,91.25,91.26,6700.0,82.2318,82.2318,82.2138,82.2228,6700.0
2014-10-24 12:50:00,91.27,91.27,91.12,91.13,16800.0,82.2318,82.2318,82.0967,82.1057,16800.0
2014-10-24 12:55:00,91.13,91.18,91.12,91.18,15300.0,82.1057,82.1508,82.0967,82.1508,15300.0
2014-10-24 13:00:00,91.16,91.22,91.14,91.14,17300.0,82.1327,82.1868,82.1147,82.1147,17300.0
2014-10-24 13:05:00,91.14,91.16,91.13,91.14,7800.0,82.1147,82.1327,82.1057,82.1147,7800.0
2014-10-24 13:10:00,91.14,91.17,91.06,91.07,16800.0,82.1147,82.1417,82.0426,82.0516,16800.0
2014-10-24 13:15:00,91.08,91.09,91.04,91.06,9200.0,82.0607,82.0697,82.0246,82.0426,9200.0
2014-10-24 13:20:00,91.06,91.1,91.06,91.09,9300.0,82.0426,82.0787,82.0426,82.0697,9300.0
2014-10-24 13:25:00,91.08,91.13,91.08,91.12,12700.0,82.0607,82.1057,82.0607,82.0967,12700.0
2014-10-24 13:30:00,91.13,91.2,91.11,91.2,18000.0,82.1057,82.1688,82.0877,82.1688,18000.0
2014-10-24 13:35:00,91.2,91.27,91.19,91.27,7300.0,82.1688,82.2318,82.1598,82.2318,7300.0
2014-10-24 13:40:00,91.25,91.29,91.25,91.27,4300.0,82.2138,82.2499,82.2138,82.2318,4300.0
2014-10-24 13:45:00,91.25,91.29,91.25,91.28,8100.0,82.2138,82.2499,82.2138,82.2409,8100.0
2014-10-24 13:50:00,91.27,91.31,91.27,91.29,2000.0,82.2318,82.2679,82.2318,82.2499,2000.0
2014-10-24 13:55:00,91.3,91.3,91.25,91.27,40500.0,82.2589,82.2589,82.2138,82.2318,40500.0
2014-10-24 14:00:00,91.27,91.28,91.24,91.26,11500.0,82.2318,82.2409,82.2048,82.2228,11500.0
2014-10-24 14:05:00,91.26,91.35,91.25,91.34,8700.0,82.2228,82.3039,82.2138,82.2949,8700.0
2014-10-24 14:10:00,91.33,91.34,91.27,91.27,7200.0,82.2859,82.2949,82.2318,82.2318,7200.0
2014-10-24 14:15:00,91.28,91.31,91.27,91.28,94300.0,82.2409,82.2679,82.2318,82.2409,94300.0
2014-10-24 14:20:00,91.28,91.32,91.28,91.32,25400.0,82.2409,82.2769,82.2409,82.2769,25400.0
2014-10-24 14:25:00,91.31,91.37,91.31,91.33,11800.0,82.2679,82.3219,82.2679,82.2859,11800.0
2014-10-24 14:30:00,91.33,91.36,91.27,91.29,10500.0,82.2859,82.3129,82.2318,82.2499,10500.0
2014-10-24 14:35:00,91.3,91.33,91.29,91.33,31900.0,82.2589,82.2859,82.2499,82.2859,31900.0
2014-10-24 14:40:00,91.33,91.37,91.33,91.36,24300.0,82.2859,82.3219,82.2859,82.3129,24300.0
2014-10-24 14:45:00,91.36,91.39,91.35,91.39,10800.0,82.3129,82.34,82.3039,82.34,10800.0
2014-10-24 14:50:00,91.39,91.39,91.34,91.35,9600.0,82.34,82.34,82.2949,82.3039,9600.0
2014-10-24 14:55:00,91.35,91.38,91.33,91.35,12300.0,82.3039,82.3309,82.2859,82.3039,12300.0
2014-10-24 15:00:00,91.34,91.44,91.34,91.42,39200.0,82.2949,82.385,82.2949,82.367,39200.0
2014-10-24 15:05:00,91.42,91.43,91.37,91.39,11100.0,82.367,82.376,82.3219,82.34,11100.0
2014-10-24 15:10:00,91.4,91.4,91.31,91.31,15500.0,82.349,82.349,82.2679,82.2679,15500.0
2014-10-24 15:15:00,91.31,91.38,91.31,91.36,14200.0,82.2679,82.3309,82.2679,82.3129,14200.0
2014-10-24 15:20:00,91.36,91.37,91.33,91.36,7500.0,82.3129,82.3219,82.2859,82.3129,7500.0
2014-10-24 15:25:00,91.37,91.39,91.33,91.38,17900.0,82.3219,82.34,82.2859,82.3309,17900.0
2014-10-24 15:30:00,91.39,91.41,91.36,91.4,38600.0,82.34,82.358,82.3129,82.349,38600.0
2014-10-24 15:35:00,91.39,91.43,91.39,91.42,10900.0,82.34,82.376,82.34,82.367,10900.0
2014-10-24 15:40:00,91.42,91.5,91.42,91.47,24000.0,82.367,82.4391,82.367,82.412,24000.0
2014-10-24 15:45:00,91.47,91.54,91.46,91.5,26500.0,82.412,82.4751,82.403,82.4391,26500.0
2014-10-24 15:50:00,91.52,91.54,91.47,91.48,18300.0,82.4571,82.4751,82.412,82.421,18300.0
2014-10-24 15:55:00,91.48,91.56,91.48,91.52,14100.0,82.421,82.4931,82.421,82.4571,14100.0
2014-10-27 09:30:00,91.22,91.45,91.13,91.16,32400.0,82.1868,82.394,82.1057,82.1327,32400.0
2014-10-27 09:35:00,91.21,91.21,91.11,91.18,9200.0,82.1778,82.1778,82.0877,82.1508,9200.0
2014-10-27 09:40:00,91.23,91.26,91.17,91.26,3000.0,82.1958,82.2228,82.1417,82.2228,3000.0
2014-10-27 09:45:00,91.24,91.24,91.13,91.15,5100.0,82.2048,82.2048,82.1057,82.1237,5100.0
2014-10-27 09:50:00,91.04,91.05,90.93,90.99,8400.0,82.0246,82.0336,81.9255,81.9796,8400.0
2014-10-27 09:55:00,90.96,91.01,90.92,90.99,5500.0,81.9525,81.9976,81.9165,81.9796,5500.0
2014-10-27 10:00:00,90.99,91.0,90.83,90.87,29300.0,81.9796,81.9886,81.8354,81.8715,29300.0
2014-10-27 10:05:00,90.86,91.04,90.85,91.04,13500.0,81.8624,82.0246,81.8534,82.0246,13500.0
2014-10-27 10:10:00,91.04,91.18,91.0,91.15,13400.0,82.0246,82.1508,81.9886,82.1237,13400.0
2014-10-27 10:15:00,91.14,91.25,91.13,91.22,11900.0,82.1147,82.2138,82.1057,82.1868,11900.0
2014-10-27 10:20:00,91.23,91.24,91.16,91.23,13200.0,82.1958,82.2048,82.1327,82.1958,13200.0
2014-10-27 10:25:00,91.23,91.23,91.15,91.16,13600.0,82.1958,82.1958,82.1237,82.1327,13600.0
2014-10-27 10:30:00,91.17,91.17,91.07,91.1,15400.0,82.1417,82.1417,82.0516,82.0787,15400.0
2014-10-27 10:35:00,91.1,91.22,91.06,91.16,27700.0,82.0787,82.1868,82.0426,82.1327,27700.0
2014-10-27 10:40:00,91.15,91.43,91.15,91.4,21100.0,82.1237,82.376,82.1237,82.349,21100.0
2014-10-27 10:45:00,91.41,91.45,91.37,91.42,8600.0,82.358,82.394,82.3219,82.367,8600.0
2014-10-27 10:50:00,91.41,91.41,91.32,91.32,9200.0,82.358,82.358,82.2769,82.2769,9200.0
2014-10-27 10:55:00,91.34,91.34,91.24,91.31,18100.0,82.2949,82.2949,82.2048,82.2679,18100.0
2014-10-27 11:00:00,91.32,91.34,91.26,91.32,10400.0,82.2769,82.2949,82.2228,82.2769,10400.0
2014-10-27 11:05:00,91.3,91.41,91.3,91.41,11300.0,82.2589,82.358,82.2589,82.358,11300.0
2014-10-27 11:10:00,91.42,91.53,91.42,91.44,12400.0,82.367,82.4661,82.367,82.385,12400.0
2014-10-27 11:15:00,91.44,91.46,91.37,91.38,63100.0,82.385,82.403,82.3219,82.3309,63100.0
2014-10-27 11:20:00,91.4,91.41,91.35,91.39,11400.0,82.349,82.358,82.3039,82.34,11400.0
2014-10-27 11:25:00,91.39,91.41,91.38,91.41,5900.0,82.34,82.358,82.3309,82.358,5900.0
2014-10-27 11:30:00,91.43,91.45,91.38,91.39,8000.0,82.376,82.394,82.3309,82.34,8000.0
2014-10-27 11:35:00,91.34,91.34,91.2,91.25,17000.0,82.2949,82.2949,82.1688,82.2138,17000.0
2014-10-27 11:40:00,91.25,91.26,91.21,91.25,7500.0,82.2138,82.2228,82.1778,82.2138,7500.0
2014-10-27 11:45:00,91.27,91.27,91.17,91.23,11700.0,82.2318,82.2318,82.1417,82.1958,11700.0
2014-10-27 11:50:00,91.17,91.19,91.12,91.14,16700.0,82.1417,82.1598,82.0967,82.1147,16700.0
2014-10-27 11:55:00,91.14,91.21,91.14,91.17,9900.0,82.1147,82.1778,82.1147,82.1417,9900.0
2014-10-27 12:00:00,91.16,91.24,91.16,91.21,21100.0,82.1327,82.2048,82.1327,82.1778,21100.0
2014-10-27 12:05:00,91.22,91.34,91.22,91.29,19800.0,82.1868,82.2949,82.1868,82.2499,19800.0
2014-10-27 12:10:00,91.31,91.31,91.27,91.3,8800.0,82.2679,82.2679,82.2318,82.2589,8800.0
2014-10-27 12:15:00,91.31,91.31,91.18,91.24,60000.0,82.2679,82.2679,82.1508,82.2048,60000.0
2014-10-27 12:20:00,91.26,91.29,91.18,91.2,17000.0,82.2228,82.2499,82.1508,82.1688,17000.0
2014-10-27 12:25:00,91.18,91.25,91.15,91.17,14100.0,82.1508,82.2138,82.1237,82.1417,14100.0
2014-10-27 12:30:00,91.2,91.2,91.14,91.2,13300.0,82.1688,82.1688,82.1147,82.1688,13300.0
2014-10-27 12:35:00,91.24,91.27,91.22,91.24,9900.0,82.2048,82.2318,82.1868,82.2048,9900.0
2014-10-27 12:40:00,91.23,91.27,91.2,91.27,16500.0,82.1958,82.2318,82.1688,82.2318,16500.0
2014-10-27 12:45:00,91.28,91.33,91.22,91.24,12300.0,82.2409,82.2859,82.1868,82.2048,12300.0
2014-10-27 12:50:00,91.23,91.28,91.23,91.27,10100.0,82.1958,82.2409,82.1958,82.2318,10100.0
2014-10-27 12:55:00,91.27,91.33,91.26,91.3,16000.0,82.2318,82.2859,82.2228,82.2589,16000.0
2014-10-27 13:00:00,91.31,91.46,91.31,91.45,19600.0,82.2679,82.403,82.2679,82.394,19600.0
2014-10-27 13:05:00,91.45,91.47,91.41,91.42,14100.0,82.394,82.412,82.358,82.367,14100.0
2014-10-27 13:10:00,91.43,91.49,91.4,91.49,11400.0,82.376,82.4301,82.349,82.4301,11400.0
2014-10-27 13:15:00,91.5,91.5,91.46,91.49,16100.0,82.4391,82.4391,82.403,82.4301,16100.0
2014-10-27 13:20:00,91.5,91.51,91.43,91.44,18300.0,82.4391,82.4481,82.376,82.385,18300.0
2014-10-27 13:25:00,91.42,91.42,91.36,91.38,28800.0,82.367,82.367,82.3129,82.3309,28800.0
2014-10-27 13:30:00,91.38,91.4,91.32,91.32,28800.0,82.3309,82.349,82.2769,82.2769,28800.0
2014-10-27 13:35:00,91.3,91.36,91.27,91.31,13100.0,82.2589,82.3129,82.2318,82.2679,13100.0
2014-10-27 13:40:00,91.29,91.34,91.29,91.3,9100.0,82.2499,82.2949,82.2499,82.2589,9100.0
2014-10-27 13:45:00,91.28,91.31,91.27,91.3,8500.0,82.2409,82.2679,82.2318,82.2589,8500.0
2014-10-27 13:50:00,91.31,91.31,91.24,91.29,17200.0,82.2679,82.2679,82.2048,82.2499,17200.0
2014-10-27 13:55:00,91.28,91.32,91.27,91.31,7300.0,82.2409,82.2769,82.2318,82.2679,7300.0
2014-10-27 14:00:00,91.3,91.31,91.25,91.28,5800.0,82.2589,82.2679,82.2138,82.2409,5800.0
2014-10-27 14:05:00,91.25,91.3,91.25,91.29,16100.0,82.2138,82.2589,82.2138,82.2499,16100.0
2014-10-27 14:10:00,91.3,91.35,91.28,91.34,22000.0,82.2589,82.3039,82.2409,82.2949,22000.0
2014-10-27 14:15:00,91.33,91.39,91.33,91.38,6600.0,82.2859,82.34,82.2859,82.3309,6600.0
2014-10-27 14:20:00,91.39,91.4,91.34,91.34,11900.0,82.34,82.349,82.2949,82.2949,11900.0
2014-10-27 14:25:00,91.36,91.36,91.26,91.3,8700.0,82.3129,82.3129,82.2228,82.2589,8700.0
2014-10-27 14:30:00,91.31,91.33,91.22,91.33,9800.0,82.2679,82.2859,82.1868,82.2859,9800.0
2014-10-27 14:35:00,91.34,91.36,91.29,91.32,7600.0,82.2949,82.3129,82.2499,82.2769,7600.0
2014-10-27 14:40:00,91.33,91.35,91.28,91.32,29000.0,82.2859,82.3039,82.2409,82.2769,29000.0
2014-10-27 14:45:00,91.33,91.33,91.28,91.31,8300.0,82.2859,82.2859,82.2409,82.2679,8300.0
2014-10-27 14:50:00,91.32,91.35,91.24,91.24,13500.0,82.2769,82.3039,82.2048,82.2048,13500.0
2014-10-27 14:55:00,91.23,91.26,91.2,91.26,15900.0,82.1958,82.2228,82.1688,82.2228,15900.0
2014-10-27 15:00:00,91.25,91.34,91.25,91.34,15500.0,82.2138,82.2949,82.2138,82.2949,15500.0
2014-10-27 15:05:00,91.34,91.35,91.28,91.28,5600.0,82.2949,82.3039,82.2409,82.2409,5600.0
2014-10-27 15:10:00,91.28,91.32,91.28,91.29,5300.0,82.2409,82.2769,82.2409,82.2499,5300.0
2014-10-27 15:15:00,91.29,91.39,91.27,91.38,5100.0,82.2499,82.34,82.2318,82.3309,5100.0
2014-10-27 15:20:00,91.37,91.37,91.33,91.33,4500.0,82.3219,82.3219,82.2859,82.2859,4500.0
2014-10-27 15:25:00,91.33,91.34,91.3,91.31,4900.0,82.2859,82.2949,82.2589,82.2679,4900.0
2014-10-27 15:30:00,91.31,91.36,91.27,91.36,17700.0,82.2679,82.3129,82.2318,82.3129,17700.0
2014-10-27 15:35:00,91.36,91.39,91.34,91.37,21400.0,82.3129,82.34,82.2949,82.3219,21400.0
2014-10-27 15:40:00,91.36,91.47,91.34,91.44,23200.0,82.3129,82.412,82.2949,82.385,23200.0
2014-10-27 15:45:00,91.44,91.45,91.38,91.44,48500.0,82.385,82.394,82.3309,82.385,48500.0
2014-10-27 15:50:00,91.45,91.45,91.4,91.44,26400.0,82.394,82.394,82.349,82.385,26400.0
2014-10-27 15:55:00,91.45,91.48,91.39,91.39,59900.0,82.394,82.421,82.34,82.34,59900.0
2014-10-28 09:30:00,91.74,91.84,91.69,91.83,33500.0,82.6553,82.7454,82.6102,82.7364,33500.0
2014-10-28 09:35:00,91.85,91.89,91.79,91.82,12200.0,82.7544,82.7904,82.7003,82.7274,12200.0
2014-10-28 09:40:00,91.82,91.82,91.72,91.79,23200.0,82.7274,82.7274,82.6373,82.7003,23200.0
2014-10-28 09:45:00,91.79,91.88,91.71,91.88,314700.0,82.7003,82.7814,82.6283,82.7814,314700.0
2014-10-28 09:50:00,91.88,91.97,91.88,91.94,25200.0,82.7814,82.8625,82.7814,82.8355,25200.0
2014-10-28 09:55:00,91.94,91.94,91.84,91.88,28400.0,82.8355,82.8355,82.7454,82.7814,28400.0
2014-10-28 10:00:00,91.88,91.99,91.87,91.97,46800.0,82.7814,82.8805,82.7724,82.8625,46800.0
2014-10-28 10:05:00,91.97,92.03,91.9,91.92,41000.0,82.8625,82.9166,82.7995,82.8175,41000.0
2014-10-28 10:10:00,91.91,91.95,91.89,91.93,37500.0,82.8085,82.8445,82.7904,82.8265,37500.0
2014-10-28 10:15:00,91.94,91.97,91.88,91.88,27400.0,82.8355,82.8625,82.7814,82.7814,27400.0
2014-10-28 10:20:00,91.88,91.92,91.87,91.92,28100.0,82.7814,82.8175,82.7724,82.8175,28100.0
2014-10-28 10:25:00,91.92,91.93,91.86,91.93,34500.0,82.8175,82.8265,82.7634,82.8265,34500.0
2014-10-28 10:30:00,91.93,91.97,91.9,91.96,26200.0,82.8265,82.8625,82.7995,82.8535,26200.0
2014-10-28 10:35:00,91.95,91.99,91.92,91.98,42300.0,82.8445,82.8805,82.8175,82.8715,42300.0
2014-10-28 10:40:00,91.98,92.01,91.94,92.01,20600.0,82.8715,82.8986,82.8355,82.8986,20600.0
2014-10-28 10:45:00,92.01,92.02,91.91,91.92,28700.0,82.8986,82.9076,82.8085,82.8175,28700.0
2014-10-28 10:50:00,91.92,91.99,91.91,91.98,23000.0,82.8175,82.8805,82.8085,82.8715,23000.0
2014-10-28 10:55:00,91.98,92.03,91.95,91.99,45200.0,82.8715,82.9166,82.8445,82.8805,45200.0
2014-10-28 11:00:00,92.0,92.06,91.99,92.04,22400.0,82.8896,82.9436,82.8805,82.9256,22400.0
2014-10-28 11:05:00,92.05,92.09,92.04,92.06,22400.0,82.9346,82.9706,82.9256,82.9436,22400.0
2014-10-28 11:10:00,92.05,92.09,92.03,92.06,20900.0,82.9346,82.9706,82.9166,82.9436,20900.0
2014-10-28 11:15:00,92.05,92.14,92.05,92.12,34500.0,82.9346,83.0157,82.9346,82.9977,34500.0
2014-10-28 11:20:00,92.12,92.15,92.1,92.11,24200.0,82.9977,83.0247,82.9796,82.9887,24200.0
2014-10-28 11:25:00,92.11,92.15,92.09,92.12,25400.0,82.9887,83.0247,82.9706,82.9977,25400.0
2014-10-28 11:30:00,92.12,92.15,92.12,92.12,42100.0,82.9977,83.0247,82.9977,82.9977,42100.0
2014-10-28 11:35:00,92.11,92.13,92.09,92.12,67000.0,82.9887,83.0067,82.9706,82.9977,67000.0
2014-10-28 11:40:00,92.12,92.16,92.09,92.09,86600.0,82.9977,83.0337,82.9706,82.9706,86600.0
2014-10-28 11:45:00,92.09,92.11,92.05,92.05,25800.0,82.9706,82.9887,82.9346,82.9346,25800.0
2014-10-28 11:50:00,92.05,92.05,91.98,92.02,17600.0,82.9346,82.9346,82.8715,82.9076,17600.0
2014-10-28 11:55:00,92.02,92.04,91.97,91.97,22200.0,82.9076,82.9256,82.8625,82.8625,22200.0
2014-10-28 12:00:00,91.97,92.03,91.96,92.02,21400.0,82.8625,82.9166,82.8535,82.9076,21400.0
2014-10-28 12:05:00,92.02,92.05,92.01,92.02,23100.0,82.9076,82.9346,82.8986,82.9076,23100.0
2014-10-28 12:10:00,92.03,92.09,92.02,92.04,24100.0,82.9166,82.9706,82.9076,82.9256,24100.0
2014-10-28 12:15:00,92.03,92.07,92.01,92.02,29500.0,82.9166,82.9526,82.8986,82.9076,29500.0
2014-10-28 12:20:00,92.02,92.07,92.01,92.05,26100.0,82.9076,82.9526,82.8986,82.9346,26100.0
2014-10-28 12:25:00,92.04,92.07,92.02,92.04,28400.0,82.9256,82.9526,82.9076,82.9256,28400.0
2014-10-28 12:30:00,92.04,92.05,92.01,92.05,3700.0,82.9256,82.9346,82.8986,82.9346,3700.0
2014-10-28 12:35:00,92.04,92.04,91.99,92.01,8100.0,82.9256,82.9256,82.8805,82.8986,8100.0
2014-10-28 12:40:00,92.0,92.0,91.96,91.99,6200.0,82.8896,82.8896,82.8535,82.8805,6200.0
2014-10-28 12:45:00,91.98,91.98,91.91,91.97,12500.0,82.8715,82.8715,82.8085,82.8625,12500.0
2014-10-28 12:50:00,91.96,92.0,91.96,91.99,4000.0,82.8535,82.8896,82.8535,82.8805,4000.0
2014-10-28 12:55:00,91.99,92.0,91.96,91.99,13700.0,82.8805,82.8896,82.8535,82.8805,13700.0
2014-10-28 13:00:00,91.98,92.05,91.98,92.05,5000.0,82.8715,82.9346,82.8715,82.9346,5000.0
2014-10-28 13:05:00,92.04,92.04,92.02,92.03,3500.0,82.9256,82.9256,82.9076,82.9166,3500.0
2014-10-28 13:10:00,92.03,92.05,92.02,92.02,6600.0,82.9166,82.9346,82.9076,82.9076,6600.0
2014-10-28 13:15:00,92.03,92.03,92.0,92.0,4000.0,82.9166,82.9166,82.8896,82.8896,4000.0
2014-10-28 13:20:00,92.01,92.08,92.0,92.05,9900.0,82.8986,82.9616,82.8896,82.9346,9900.0
2014-10-28 13:25:00,92.06,92.09,92.06,92.07,3900.0,82.9436,82.9706,82.9436,82.9526,3900.0
2014-10-28 13:30:00,92.09,92.09,92.05,92.05,6100.0,82.9706,82.9706,82.9346,82.9346,6100.0
2014-10-28 13:35:00,92.07,92.13,92.06,92.11,8600.0,82.9526,83.0067,82.9436,82.9887,8600.0
2014-10-28 13:40:00,92.13,92.18,92.12,92.16,11400.0,83.0067,83.0517,82.9977,83.0337,11400.0
2014-10-28 13:45:00,92.15,92.18,92.15,92.16,3900.0,83.0247,83.0517,83.0247,83.0337,3900.0
2014-10-28 13:50:00,92.16,92.19,92.16,92.17,3500.0,83.0337,83.0607,83.0337,83.0427,3500.0
2014-10-28 13:55:00,92.17,92.2,92.16,92.19,6300.0,83.0427,83.0697,83.0337,83.0607,6300.0
2014-10-28 14:00:00,92.19,92.22,92.16,92.2,34000.0,83.0607,83.0878,83.0337,83.0697,34000.0
2014-10-28 14:05:00,92.19,92.2,92.17,92.18,8400.0,83.0607,83.0697,83.0427,83.0517,8400.0
2014-10-28 14:10:00,92.18,92.2,92.17,92.18,5900.0,83.0517,83.0697,83.0427,83.0517,5900.0
2014-10-28 14:15:00,92.2,92.2,92.15,92.15,3800.0,83.0697,83.0697,83.0247,83.0247,3800.0
2014-10-28 14:20:00,92.15,92.18,92.15,92.18,26300.0,83.0247,83.0517,83.0247,83.0517,26300.0
2014-10-28 14:25:00,92.18,92.25,92.18,92.25,12200.0,83.0517,83.1148,83.0517,83.1148,12200.0
2014-10-28 14:30:00,92.26,92.29,92.23,92.26,15800.0,83.1238,83.1508,83.0968,83.1238,15800.0
2014-10-28 14:35:00,92.26,92.26,92.23,92.25,28500.0,83.1238,83.1238,83.0968,83.1148,28500.0
2014-10-28 14:40:00,92.26,92.27,92.24,92.26,4200.0,83.1238,83.1328,83.1058,83.1238,4200.0
2014-10-28 14:45:00,92.26,92.26,92.2,92.2,13000.0,83.1238,83.1238,83.0697,83.0697,13000.0
2014-10-28 14:50:00,92.21,92.22,92.18,92.22,4200.0,83.0788,83.0878,83.0517,83.0878,4200.0
2014-10-28 14:55:00,92.23,92.24,92.21,92.23,3100.0,83.0968,83.1058,83.0788,83.0968,3100.0
2014-10-28 15:00:00,92.23,92.39,92.22,92.37,22700.0,83.0968,83.2409,83.0878,83.2229,22700.0
2014-10-28 15:05:00,92.36,92.4,92.36,92.38,11300.0,83.2139,83.2499,83.2139,83.2319,11300.0
2014-10-28 15:10:00,92.38,92.41,92.36,92.39,11100.0,83.2319,83.259,83.2139,83.2409,11100.0
2014-10-28 15:15:00,92.4,92.44,92.4,92.42,12800.0,83.2499,83.286,83.2499,83.268,12800.0
2014-10-28 15:20:00,92.4,92.41,92.37,92.4,10800.0,83.2499,83.259,83.2229,83.2499,10800.0
2014-10-28 15:25:00,92.39,92.46,92.39,92.42,12600.0,83.2409,83.304,83.2409,83.268,12600.0
2014-10-28 15:30:00,92.43,92.52,92.42,92.49,22500.0,83.277,83.3581,83.268,83.331,22500.0
2014-10-28 15:35:00,92.49,92.51,92.48,92.5,15100.0,83.331,83.349,83.322,83.34,15100.0
2014-10-28 15:40:00,92.5,92.51,92.45,92.46,19600.0,83.34,83.349,83.295,83.304,19600.0
2014-10-28 15:45:00,92.46,92.46,92.36,92.37,32000.0,83.304,83.304,83.2139,83.2229,32000.0
2014-10-28 15:50:00,92.38,92.45,92.38,92.45,20500.0,83.2319,83.295,83.2319,83.295,20500.0
2014-10-28 15:55:00,92.47,92.57,92.46,92.55,17000.0,83.313,83.4031,83.304,83.3851,17000.0
2014-10-29 09:30:00,92.51,92.56,92.44,92.54,39900.0,83.349,83.3941,83.286,83.3761,39900.0
2014-10-29 09:35:00,92.55,92.7,92.53,92.7,18500.0,83.3851,83.5202,83.3671,83.5202,18500.0
2014-10-29 09:40:00,92.73,92.74,92.67,92.69,8900.0,83.5473,83.5563,83.4932,83.5112,8900.0
2014-10-29 09:45:00,92.7,92.7,92.59,92.63,8900.0,83.5202,83.5202,83.4211,83.4572,8900.0
2014-10-29 09:50:00,92.64,92.68,92.61,92.65,8000.0,83.4662,83.5022,83.4391,83.4752,8000.0
2014-10-29 09:55:00,92.66,92.76,92.66,92.73,30700.0,83.4842,83.5743,83.4842,83.5473,30700.0
2014-10-29 10:00:00,92.74,92.74,92.57,92.58,16600.0,83.5563,83.5563,83.4031,83.4121,16600.0
2014-10-29 10:05:00,92.58,92.58,92.49,92.5,33400.0,83.4121,83.4121,83.331,83.34,33400.0
2014-10-29 10:10:00,92.49,92.51,92.45,92.46,21300.0,83.331,83.349,83.295,83.304,21300.0
2014-10-29 10:15:00,92.45,92.55,92.45,92.49,35700.0,83.295,83.3851,83.295,83.331,35700.0
2014-10-29 10:20:00,92.48,92.5,92.45,92.47,13800.0,83.322,83.34,83.295,83.313,13800.0
2014-10-29 10:25:00,92.47,92.48,92.34,92.41,20100.0,83.313,83.322,83.1959,83.259,20100.0
2014-10-29 10:30:00,92.41,92.55,92.41,92.49,20300.0,83.259,83.3851,83.259,83.331,20300.0
2014-10-29 10:35:00,92.5,92.51,92.43,92.44,8500.0,83.34,83.349,83.277,83.286,8500.0
2014-10-29 10:40:00,92.44,92.45,92.35,92.44,12200.0,83.286,83.295,83.2049,83.286,12200.0
2014-10-29 10:45:00,92.44,92.44,92.32,92.32,33100.0,83.286,83.286,83.1779,83.1779,33100.0
2014-10-29 10:50:00,92.32,92.35,92.28,92.3,19400.0,83.1779,83.2049,83.1418,83.1598,19400.0
2014-10-29 10:55:00,92.29,92.35,92.29,92.35,10500.0,83.1508,83.2049,83.1508,83.2049,10500.0
2014-10-29 11:00:00,92.35,92.39,92.33,92.38,73600.0,83.2049,83.2409,83.1869,83.2319,73600.0
2014-10-29 11:05:00,92.38,92.45,92.36,92.43,41200.0,83.2319,83.295,83.2139,83.277,41200.0
2014-10-29 11:10:00,92.44,92.45,92.4,92.43,7600.0,83.286,83.295,83.2499,83.277,7600.0
2014-10-29 11:15:00,92.42,92.43,92.36,92.43,11500.0,83.268,83.277,83.2139,83.277,11500.0
2014-10-29 11:20:00,92.42,92.46,92.41,92.44,5200.0,83.268,83.304,83.259,83.286,5200.0
2014-10-29 11:25:00,92.46,92.53,92.46,92.48,7200.0,83.304,83.3671,83.304,83.322,7200.0
2014-10-29 11:30:00,92.48,92.49,92.39,92.39,6500.0,83.322,83.331,83.2409,83.2409,6500.0
2014-10-29 11:35:00,92.4,92.42,92.38,92.42,11100.0,83.2499,83.268,83.2319,83.268,11100.0
2014-10-29 11:40:00,92.4,92.48,92.39,92.47,3900.0,83.2499,83.322,83.2409,83.313,3900.0
2014-10-29 11:45:00,92.47,92.47,92.42,92.45,8600.0,83.313,83.313,83.268,83.295,8600.0
2014-10-29 11:50:00,92.44,92.48,92.43,92.46,6500.0,83.286,83.322,83.277,83.304,6500.0
2014-10-29 11:55:00,92.47,92.47,92.42,92.45,3500.0,83.313,83.313,83.268,83.295,3500.0
2014-10-29 12:00:00,92.45,92.45,92.32,92.32,8400.0,83.295,83.295,83.1779,83.1779,8400.0
2014-10-29 12:05:00,92.32,92.38,92.3,92.37,13100.0,83.1779,83.2319,83.1598,83.2229,13100.0
2014-10-29 12:10:00,92.37,92.38,92.34,92.38,4900.0,83.2229,83.2319,83.1959,83.2319,4900.0
2014-10-29 12:15:00,92.37,92.37,92.33,92.34,4300.0,83.2229,83.2229,83.1869,83.1959,4300.0
2014-10-29 12:20:00,92.33,92.33,92.29,92.29,2300.0,83.1869,83.1869,83.1508,83.1508,2300.0
2014-10-29 12:25:00,92.29,92.32,92.23,92.25,6300.0,83.1508,83.1779,83.0968,83.1148,6300.0
2014-10-29 12:30:00,92.24,92.28,92.21,92.27,11500.0,83.1058,83.1418,83.0788,83.1328,11500.0
2014-10-29 12:35:00,92.28,92.31,92.25,92.28,8500.0,83.1418,83.1689,83.1148,83.1418,8500.0
2014-10-29 12:40:00,92.28,92.31,92.27,92.29,6300.0,83.1418,83.1689,83.1328,83.1508,6300.0
2014-10-29 12:45:00,92.3,92.33,92.25,92.27,3000.0,83.1598,83.1869,83.1148,83.1328,3000.0
2014-10-29 12:50:00,92.27,92.29,92.23,92.27,5600.0,83.1328,83.1508,83.0968,83.1328,5600.0
2014-10-29 12:55:00,92.26,92.33,92.26,92.28,11700.0,83.1238,83.1869,83.1238,83.1418,11700.0
2014-10-29 13:00:00,92.29,92.31,92.27,92.28,7400.0,83.1508,83.1689,83.1328,83.1418,7400.0
2014-10-29 13:05:00,92.28,92.31,92.26,92.27,9900.0,83.1418,83.1689,83.1238,83.1328,9900.0
2014-10-29 13:10:00,92.26,92.31,92.26,92.28,5800.0,83.1238,83.1689,83.1238,83.1418,5800.0
2014-10-29 13:15:00,92.28,92.28,92.25,92.27,5600.0,83.1418,83.1418,83.1148,83.1328,5600.0
2014-10-29 13:20:00,92.27,92.29,92.25,92.29,13300.0,83.1328,83.1508,83.1148,83.1508,13300.0
2014-10-29 13:25:00,92.28,92.31,92.27,92.29,13600.0,83.1418,83.1689,83.1328,83.1508,13600.0
2014-10-29 13:30:00,92.28,92.29,92.22,92.22,14200.0,83.1418,83.1508,83.0878,83.0878,14200.0
2014-10-29 13:35:00,92.21,92.22,92.13,92.15,14000.0,83.0788,83.0878,83.0067,83.0247,14000.0
2014-10-29 13:40:00,92.15,92.16,92.11,92.11,22800.0,83.0247,83.0337,82.9887,82.9887,22800.0
2014-10-29 13:45:00,92.12,92.21,92.1,92.19,20800.0,82.9977,83.0788,82.9796,83.0607,20800.0
2014-10-29 13:50:00,92.19,92.21,92.16,92.19,5900.0,83.0607,83.0788,83.0337,83.0607,5900.0
2014-10-29 13:55:00,92.2,92.26,92.2,92.24,4900.0,83.0697,83.1238,83.0697,83.1058,4900.0
2014-10-29 14:00:00,92.23,92.23,91.98,92.04,9400.0,83.0968,83.0968,82.8715,82.9256,9400.0
2014-10-29 14:05:00,92.0,92.02,91.86,92.01,8900.0,82.8896,82.9076,82.7634,82.8986,8900.0
2014-10-29 14:10:00,92.07,92.13,91.95,91.95,18500.0,82.9526,83.0067,82.8445,82.8445,18500.0
2014-10-29 14:15:00,91.93,91.94,91.7,91.88,34900.0,82.8265,82.8355,82.6193,82.7814,34900.0
2014-10-29 14:20:00,91.88,92.09,91.88,92.06,42400.0,82.7814,82.9706,82.7814,82.9436,42400.0
2014-10-29 14:25:00,92.07,92.2,92.06,92.19,24600.0,82.9526,83.0697,82.9436,83.0607,24600.0
2014-10-29 14:30:00,92.16,92.25,92.01,92.16,29000.0,83.0337,83.1148,82.8986,83.0337,29000.0
2014-10-29 14:35:00,92.17,92.26,92.08,92.09,45800.0,83.0427,83.1238,82.9616,82.9706,45800.0
2014-10-29 14:40:00,92.08,92.19,92.06,92.06,13900.0,82.9616,83.0607,82.9436,82.9436,13900.0
2014-10-29 14:45:00,92.09,92.09,91.93,91.97,8600.0,82.9706,82.9706,82.8265,82.8625,8600.0
2014-10-29 14:50:00,91.97,91.98,91.89,91.97,9200.0,82.8625,82.8715,82.7904,82.8625,9200.0
2014-10-29 14:55:00,91.99,92.18,91.96,92.16,23100.0,82.8805,83.0517,82.8535,83.0337,23100.0
2014-10-29 15:00:00,92.15,92.17,92.01,92.01,18400.0,83.0247,83.0427,82.8986,82.8986,18400.0
2014-10-29 15:05:00,92.0,92.06,91.84,91.84,25100.0,82.8896,82.9436,82.7454,82.7454,25100.0
2014-10-29 15:10:00,91.88,91.96,91.8,91.92,17600.0,82.7814,82.8535,82.7094,82.8175,17600.0
2014-10-29 15:15:00,91.93,92.07,91.9,92.07,32000.0,82.8265,82.9526,82.7995,82.9526,32000.0
2014-10-29 15:20:00,92.08,92.09,91.98,92.01,10300.0,82.9616,82.9706,82.8715,82.8986,10300.0
2014-10-29 15:25:00,92.0,92.12,92.0,92.1,15500.0,82.8896,82.9977,82.8896,82.9796,15500.0
2014-10-29 15:30:00,92.14,92.37,92.13,92.29,32400.0,83.0157,83.2229,83.0067,83.1508,32400.0
2014-10-29 15:35:00,92.28,92.36,92.22,92.35,18500.0,83.1418,83.2139,83.0878,83.2049,18500.0
2014-10-29 15:40:00,92.35,92.42,92.33,92.38,34700.0,83.2049,83.268,83.1869,83.2319,34700.0
2014-10-29 15:45:00,92.37,92.4,92.32,92.32,18400.0,83.2229,83.2499,83.1779,83.1779,18400.0
2014-10-29 15:50:00,92.33,92.35,92.29,92.3,14700.0,83.1869,83.2049,83.1508,83.1598,14700.0
2014-10-29 15:55:00,92.29,92.33,92.26,92.3,127800.0,83.1508,83.1869,83.1238,83.1598,127800.0
2014-10-30 09:30:00,92.08,92.25,92.08,92.24,22600.0,82.9616,83.1148,82.9616,83.1058,22600.0
2014-10-30 09:35:00,92.31,92.43,92.28,92.35,3900.0,83.1689,83.277,83.1418,83.2049,3900.0
2014-10-30 09:40:00,92.33,92.42,92.26,92.41,45100.0,83.1869,83.268,83.1238,83.259,45100.0
2014-10-30 09:45:00,92.4,92.41,92.27,92.33,49800.0,83.2499,83.259,83.1328,83.1869,49800.0
2014-10-30 09:50:00,92.34,92.45,92.3,92.3,54600.0,83.1959,83.295,83.1598,83.1598,54600.0
2014-10-30 09:55:00,92.31,92.32,92.09,92.09,56000.0,83.1689,83.1779,82.9706,82.9706,56000.0
2014-10-30 10:00:00,92.08,92.12,91.97,92.1,19300.0,82.9616,82.9977,82.8625,82.9796,19300.0
2014-10-30 10:05:00,92.1,92.19,92.07,92.14,10700.0,82.9796,83.0607,82.9526,83.0157,10700.0
2014-10-30 10:10:00,92.12,92.18,92.06,92.16,8600.0,82.9977,83.0517,82.9436,83.0337,8600.0
2014-10-30 10:15:00,92.17,92.28,92.07,92.28,7700.0,83.0427,83.1418,82.9526,83.1418,7700.0
2014-10-30 10:20:00,92.22,92.33,92.19,92.3,6400.0,83.0878,83.1869,83.0607,83.1598,6400.0
2014-10-30 10:25:00,92.26,92.34,92.26,92.32,9800.0,83.1238,83.1959,83.1238,83.1779,9800.0
2014-10-30 10:30:00,92.33,92.4,92.27,92.3,13800.0,83.1869,83.2499,83.1328,83.1598,13800.0
2014-10-30 10:35:00,92.32,92.32,92.24,92.26,12200.0,83.1779,83.1779,83.1058,83.1238,12200.0
2014-10-30 10:40:00,92.26,92.3,92.21,92.29,33900.0,83.1238,83.1598,83.0788,83.1508,33900.0
2014-10-30 10:45:00,92.3,92.34,92.2,92.21,10900.0,83.1598,83.1959,83.0697,83.0788,10900.0
2014-10-30 10:50:00,92.21,92.31,92.21,92.28,14900.0,83.0788,83.1689,83.0788,83.1418,14900.0
2014-10-30 10:55:00,92.27,92.41,92.26,92.41,12600.0,83.1328,83.259,83.1238,83.259,12600.0
2014-10-30 11:00:00,92.4,92.49,92.4,92.43,33000.0,83.2499,83.331,83.2499,83.277,33000.0
2014-10-30 11:05:00,92.43,92.44,92.37,92.4,7000.0,83.277,83.286,83.2229,83.2499,7000.0
2014-10-30 11:10:00,92.42,92.49,92.4,92.49,10700.0,83.268,83.331,83.2499,83.331,10700.0
2014-10-30 11:15:00,92.5,92.53,92.46,92.46,6300.0,83.34,83.3671,83.304,83.304,6300.0
2014-10-30 11:20:00,92.5,92.5,92.4,92.42,6000.0,83.34,83.34,83.2499,83.268,6000.0
2014-10-30 11:25:00,92.41,92.45,92.39,92.44,4800.0,83.259,83.295,83.2409,83.286,4800.0
2014-10-30 11:30:00,92.45,92.47,92.4,92.47,62100.0,83.295,83.313,83.2499,83.313,62100.0
2014-10-30 11:35:00,92.48,92.53,92.45,92.45,9700.0,83.322,83.3671,83.295,83.295,9700.0
2014-10-30 11:40:00,92.46,92.5,92.43,92.5,10900.0,83.304,83.34,83.277,83.34,10900.0
2014-10-30 11:45:00,92.49,92.61,92.49,92.55,25400.0,83.331,83.4391,83.331,83.3851,25400.0
2014-10-30 11:50:00,92.56,92.57,92.53,92.55,8400.0,83.3941,83.4031,83.3671,83.3851,8400.0
2014-10-30 11:55:00,92.57,92.66,92.56,92.65,10200.0,83.4031,83.4842,83.3941,83.4752,10200.0
2014-10-30 12:00:00,92.66,92.66,92.61,92.61,7000.0,83.4842,83.4842,83.4391,83.4391,7000.0
2014-10-30 12:05:00,92.62,92.64,92.6,92.64,2500.0,83.4482,83.4662,83.4301,83.4662,2500.0
2014-10-30 12:10:00,92.65,92.67,92.62,92.63,5900.0,83.4752,83.4932,83.4482,83.4572,5900.0
2014-10-30 12:15:00,92.63,92.66,92.57,92.61,12300.0,83.4572,83.4842,83.4031,83.4391,12300.0
2014-10-30 12:20:00,92.61,92.68,92.61,92.66,27900.0,83.4391,83.5022,83.4391,83.4842,27900.0
2014-10-30 12:25:00,92.65,92.72,92.65,92.7,5200.0,83.4752,83.5383,83.4752,83.5202,5200.0
2014-10-30 12:30:00,92.7,92.75,92.7,92.75,6500.0,83.5202,83.5653,83.5202,83.5653,6500.0
2014-10-30 12:35:00,92.74,92.75,92.7,92.7,4500.0,83.5563,83.5653,83.5202,83.5202,4500.0
2014-10-30 12:40:00,92.71,92.72,92.69,92.7,1800.0,83.5292,83.5383,83.5112,83.5202,1800.0
2014-10-30 12:45:00,92.71,92.73,92.7,92.73,6100.0,83.5292,83.5473,83.5202,83.5473,6100.0
2014-10-30 12:50:00,92.72,92.72,92.68,92.69,2800.0,83.5383,83.5383,83.5022,83.5112,2800.0
2014-10-30 12:55:00,92.69,92.71,92.67,92.69,17900.0,83.5112,83.5292,83.4932,83.5112,17900.0
2014-10-30 13:00:00,92.7,92.73,92.69,92.7,13400.0,83.5202,83.5473,83.5112,83.5202,13400.0
2014-10-30 13:05:00,92.71,92.71,92.68,92.68,7800.0,83.5292,83.5292,83.5022,83.5022,7800.0
2014-10-30 13:10:00,92.72,92.74,92.71,92.74,2200.0,83.5383,83.5563,83.5292,83.5563,2200.0
2014-10-30 13:15:00,92.73,92.94,92.73,92.89,24500.0,83.5473,83.7365,83.5473,83.6914,24500.0
2014-10-30 13:20:00,92.9,93.0,92.7,92.98,8700.0,83.7004,83.7905,83.5202,83.7725,8700.0
2014-10-30 13:25:00,92.97,92.99,92.93,92.97,10600.0,83.7635,83.7815,83.7275,83.7635,10600.0
2014-10-30 13:30:00,92.97,92.98,92.92,92.92,10400.0,83.7635,83.7725,83.7184,83.7184,10400.0
2014-10-30 13:35:00,91.22,93.01,91.22,93.01,9300.0,82.1868,83.7995,82.1868,83.7995,9300.0
2014-10-30 13:40:00,93.0,93.05,92.96,93.05,28600.0,83.7905,83.8356,83.7545,83.8356,28600.0
2014-10-30 13:45:00,93.05,93.05,92.96,93.03,23800.0,83.8356,83.8356,83.7545,83.8176,23800.0
2014-10-30 13:50:00,93.04,93.11,93.04,93.09,126000.0,83.8266,83.8896,83.8266,83.8716,126000.0
2014-10-30 13:55:00,93.09,93.16,93.09,93.11,48200.0,83.8716,83.9347,83.8716,83.8896,48200.0
2014-10-30 14:00:00,93.12,93.14,93.09,93.14,18300.0,83.8986,83.9167,83.8716,83.9167,18300.0
2014-10-30 14:05:00,93.14,93.18,93.11,93.17,12200.0,83.9167,83.9527,83.8896,83.9437,12200.0
2014-10-30 14:10:00,93.15,93.2,93.12,93.13,20000.0,83.9257,83.9707,83.8986,83.9077,20000.0
2014-10-30 14:15:00,93.13,93.14,93.03,93.04,7300.0,83.9077,83.9167,83.8176,83.8266,7300.0
2014-10-30 14:20:00,93.01,93.03,92.96,92.98,5900.0,83.7995,83.8176,83.7545,83.7725,5900.0
2014-10-30 14:25:00,92.98,93.0,92.97,92.97,9000.0,83.7725,83.7905,83.7635,83.7635,9000.0
2014-10-30 14:30:00,93.0,93.01,92.98,93.01,3200.0,83.7905,83.7995,83.7725,83.7995,3200.0
2014-10-30 14:35:00,93.01,93.02,92.97,93.01,9100.0,83.7995,83.8085,83.7635,83.7995,9100.0
2014-10-30 14:40:00,93.0,93.04,92.98,93.02,24900.0,83.7905,83.8266,83.7725,83.8085,24900.0
2014-10-30 14:45:00,93.03,93.04,92.84,92.84,12200.0,83.8176,83.8266,83.6464,83.6464,12200.0
2014-10-30 14:50:00,92.85,92.86,92.74,92.74,14900.0,83.6554,83.6644,83.5563,83.5563,14900.0
2014-10-30 14:55:00,92.74,92.74,92.61,92.67,39100.0,83.5563,83.5563,83.4391,83.4932,39100.0
2014-10-30 15:00:00,92.68,92.73,92.68,92.68,13200.0,83.5022,83.5473,83.5022,83.5022,13200.0
2014-10-30 15:05:00,92.68,92.76,92.66,92.7,8900.0,83.5022,83.5743,83.4842,83.5202,8900.0
2014-10-30 15:10:00,92.7,92.8,92.7,92.77,11100.0,83.5202,83.6103,83.5202,83.5833,11100.0
2014-10-30 15:15:00,92.77,92.78,92.7,92.75,12000.0,83.5833,83.5923,83.5202,83.5653,12000.0
2014-10-30 15:20:00,92.78,92.79,92.73,92.73,39100.0,83.5923,83.6013,83.5473,83.5473,39100.0
2014-10-30 15:25:00,92.73,92.74,92.61,92.68,54700.0,83.5473,83.5563,83.4391,83.5022,54700.0
2014-10-30 15:30:00,92.69,92.8,92.68,92.79,60300.0,83.5112,83.6103,83.5022,83.6013,60300.0
2014-10-30 15:35:00,92.78,92.81,92.73,92.75,96000.0,83.5923,83.6193,83.5473,83.5653,96000.0
2014-10-30 15:40:00,92.76,92.81,92.74,92.79,64700.0,83.5743,83.6193,83.5563,83.6013,64700.0
2014-10-30 15:45:00,92.79,92.88,92.79,92.87,41500.0,83.6013,83.6824,83.6013,83.6734,41500.0
2014-10-30 15:50:00,92.87,92.94,92.86,92.91,19800.0,83.6734,83.7365,83.6644,83.7094,19800.0
2014-10-30 15:55:00,92.93,93.0,92.9,92.96,171300.0,83.7275,83.7905,83.7004,83.7545,171300.0
2014-10-31 09:30:00,94.02,94.2,93.93,94.05,39100.0,84.7095,84.8717,84.6284,84.7365,39100.0
2014-10-31 09:35:00,94.03,94.07,93.95,93.98,20300.0,84.7185,84.7546,84.6464,84.6735,20300.0
2014-10-31 09:40:00,93.98,94.01,93.83,93.94,45000.0,84.6735,84.7005,84.5383,84.6374,45000.0
2014-10-31 09:45:00,93.93,93.93,93.82,93.82,40200.0,84.6284,84.6284,84.5293,84.5293,40200.0
2014-10-31 09:50:00,93.86,93.88,93.78,93.84,29400.0,84.5654,84.5834,84.4933,84.5473,29400.0
2014-10-31 09:55:00,93.9,93.92,93.82,93.85,22100.0,84.6014,84.6194,84.5293,84.5564,22100.0
2014-10-31 10:00:00,93.83,93.92,93.75,93.8,12700.0,84.5383,84.6194,84.4663,84.5113,12700.0
2014-10-31 10:05:00,93.8,93.84,93.76,93.76,13600.0,84.5113,84.5473,84.4753,84.4753,13600.0
2014-10-31 10:10:00,93.75,93.94,93.7,93.91,15800.0,84.4663,84.6374,84.4212,84.6104,15800.0
2014-10-31 10:15:00,93.92,93.97,93.91,93.93,8800.0,84.6194,84.6645,84.6104,84.6284,8800.0
2014-10-31 10:20:00,93.93,94.03,93.93,94.02,12900.0,84.6284,84.7185,84.6284,84.7095,12900.0
2014-10-31 10:25:00,94.0,94.04,93.97,94.01,20800.0,84.6915,84.7275,84.6645,84.7005,20800.0
2014-10-31 10:30:00,94.04,94.06,93.96,93.97,17100.0,84.7275,84.7456,84.6555,84.6645,17100.0
2014-10-31 10:35:00,93.95,94.01,93.93,93.94,5400.0,84.6464,84.7005,84.6284,84.6374,5400.0
2014-10-31 10:40:00,93.96,93.96,93.87,93.93,9900.0,84.6555,84.6555,84.5744,84.6284,9900.0
2014-10-31 10:45:00,93.93,93.99,93.9,93.91,21600.0,84.6284,84.6825,84.6014,84.6104,21600.0
2014-10-31 10:50:00,93.9,94.02,93.9,93.98,12100.0,84.6014,84.7095,84.6014,84.6735,12100.0
2014-10-31 10:55:00,93.98,94.0,93.96,93.97,11200.0,84.6735,84.6915,84.6555,84.6645,11200.0
2014-10-31 11:00:00,93.95,93.97,93.9,93.93,6600.0,84.6464,84.6645,84.6014,84.6284,6600.0
2014-10-31 11:05:00,93.91,94.06,93.91,94.01,20300.0,84.6104,84.7456,84.6104,84.7005,20300.0
2014-10-31 11:10:00,94.01,94.05,93.99,94.03,19500.0,84.7005,84.7365,84.6825,84.7185,19500.0
2014-10-31 11:15:00,94.02,94.03,93.98,94.02,8800.0,84.7095,84.7185,84.6735,84.7095,8800.0
2014-10-31 11:20:00,94.02,94.04,94.0,94.01,5300.0,84.7095,84.7275,84.6915,84.7005,5300.0
2014-10-31 11:25:00,94.03,94.11,94.02,94.08,12600.0,84.7185,84.7906,84.7095,84.7636,12600.0
2014-10-31 11:30:00,94.09,94.09,94.03,94.04,15600.0,84.7726,84.7726,84.7185,84.7275,15600.0
2014-10-31 11:35:00,94.03,94.04,93.98,93.98,20000.0,84.7185,84.7275,84.6735,84.6735,20000.0
2014-10-31 11:40:00,93.96,94.0,93.93,93.97,9900.0,84.6555,84.6915,84.6284,84.6645,9900.0
2014-10-31 11:45:00,93.99,94.0,93.93,93.94,16500.0,84.6825,84.6915,84.6284,84.6374,16500.0
2014-10-31 11:50:00,93.94,93.94,93.85,93.86,19100.0,84.6374,84.6374,84.5564,84.5654,19100.0
2014-10-31 11:55:00,93.88,93.89,93.83,93.88,13800.0,84.5834,84.5924,84.5383,84.5834,13800.0
2014-10-31 12:00:00,93.88,93.88,93.81,93.83,28500.0,84.5834,84.5834,84.5203,84.5383,28500.0
2014-10-31 12:05:00,93.83,93.88,93.82,93.86,7600.0,84.5383,84.5834,84.5293,84.5654,7600.0
2014-10-31 12:10:00,93.85,93.87,93.8,93.85,5000.0,84.5564,84.5744,84.5113,84.5564,5000.0
2014-10-31 12:15:00,93.85,93.85,93.8,93.8,5200.0,84.5564,84.5564,84.5113,84.5113,5200.0
2014-10-31 12:20:00,93.8,93.81,93.75,93.77,7700.0,84.5113,84.5203,84.4663,84.4843,7700.0
2014-10-31 12:25:00,93.78,93.82,93.78,93.81,7700.0,84.4933,84.5293,84.4933,84.5203,7700.0
2014-10-31 12:30:00,93.82,93.86,93.81,93.84,5200.0,84.5293,84.5654,84.5203,84.5473,5200.0
2014-10-31 12:35:00,93.86,93.87,93.8,93.8,39800.0,84.5654,84.5744,84.5113,84.5113,39800.0
2014-10-31 12:40:00,93.81,93.83,93.79,93.82,8800.0,84.5203,84.5383,84.5023,84.5293,8800.0
2014-10-31 12:45:00,93.83,93.87,93.83,93.86,4700.0,84.5383,84.5744,84.5383,84.5654,4700.0
2014-10-31 12:50:00,93.86,93.91,93.86,93.91,58600.0,84.5654,84.6104,84.5654,84.6104,58600.0
2014-10-31 12:55:00,93.9,93.93,93.89,93.93,15600.0,84.6014,84.6284,84.5924,84.6284,15600.0
2014-10-31 13:00:00,93.93,93.95,93.92,93.92,10300.0,84.6284,84.6464,84.6194,84.6194,10300.0
2014-10-31 13:05:00,93.92,93.93,93.89,93.92,2700.0,84.6194,84.6284,84.5924,84.6194,2700.0
2014-10-31 13:10:00,93.9,93.92,93.89,93.89,3300.0,84.6014,84.6194,84.5924,84.5924,3300.0
2014-10-31 13:15:00,93.89,93.93,93.89,93.92,10400.0,84.5924,84.6284,84.5924,84.6194,10400.0
2014-10-31 13:20:00,93.91,93.97,93.9,93.95,72600.0,84.6104,84.6645,84.6014,84.6464,72600.0
2014-10-31 13:25:00,93.94,93.96,93.91,93.92,77300.0,84.6374,84.6555,84.6104,84.6194,77300.0
2014-10-31 13:30:00,93.92,93.94,93.84,93.84,19900.0,84.6194,84.6374,84.5473,84.5473,19900.0
2014-10-31 13:35:00,93.86,93.87,93.84,93.87,23100.0,84.5654,84.5744,84.5473,84.5744,23100.0
2014-10-31 13:40:00,93.87,93.88,93.85,93.88,19100.0,84.5744,84.5834,84.5564,84.5834,19100.0
2014-10-31 13:45:00,93.87,93.9,93.86,93.87,24100.0,84.5744,84.6014,84.5654,84.5744,24100.0
2014-10-31 13:50:00,93.87,93.88,93.8,93.81,13900.0,84.5744,84.5834,84.5113,84.5203,13900.0
2014-10-31 13:55:00,93.81,93.82,93.8,93.81,67500.0,84.5203,84.5293,84.5113,84.5203,67500.0
2014-10-31 14:00:00,93.81,93.83,93.8,93.81,28600.0,84.5203,84.5383,84.5113,84.5203,28600.0
2014-10-31 14:05:00,93.81,93.85,93.8,93.83,13400.0,84.5203,84.5564,84.5113,84.5383,13400.0
2014-10-31 14:10:00,93.83,93.91,93.83,93.91,17300.0,84.5383,84.6104,84.5383,84.6104,17300.0
2014-10-31 14:15:00,93.91,93.92,93.89,93.89,22000.0,84.6104,84.6194,84.5924,84.5924,22000.0
2014-10-31 14:20:00,93.88,93.91,93.87,93.88,11500.0,84.5834,84.6104,84.5744,84.5834,11500.0
2014-10-31 14:25:00,93.89,93.9,93.86,93.87,18900.0,84.5924,84.6014,84.5654,84.5744,18900.0
2014-10-31 14:30:00,93.88,93.88,93.84,93.85,8100.0,84.5834,84.5834,84.5473,84.5564,8100.0
2014-10-31 14:35:00,93.84,93.89,93.84,93.87,6000.0,84.5473,84.5924,84.5473,84.5744,6000.0
2014-10-31 14:40:00,93.87,93.88,93.86,93.86,76700.0,84.5744,84.5834,84.5654,84.5654,76700.0
2014-10-31 14:45:00,93.86,93.87,93.74,93.74,112900.0,84.5654,84.5744,84.4572,84.4572,112900.0
2014-10-31 14:50:00,93.74,93.78,93.74,93.77,9400.0,84.4572,84.4933,84.4572,84.4843,9400.0
2014-10-31 14:55:00,93.75,93.81,93.75,93.8,8200.0,84.4663,84.5203,84.4663,84.5113,8200.0
2014-10-31 15:00:00,93.8,93.82,93.75,93.75,9200.0,84.5113,84.5293,84.4663,84.4663,9200.0
2014-10-31 15:05:00,93.76,93.83,93.76,93.8,49700.0,84.4753,84.5383,84.4753,84.5113,49700.0
2014-10-31 15:10:00,93.79,93.81,93.79,93.8,9800.0,84.5023,84.5203,84.5023,84.5113,9800.0
2014-10-31 15:15:00,93.8,93.8,93.76,93.76,8400.0,84.5113,84.5113,84.4753,84.4753,8400.0
2014-10-31 15:20:00,93.77,93.79,93.75,93.78,18900.0,84.4843,84.5023,84.4663,84.4933,18900.0
2014-10-31 15:25:00,93.79,93.89,93.79,93.86,22000.0,84.5023,84.5924,84.5023,84.5654,22000.0
2014-10-31 15:30:00,93.86,93.9,93.84,93.9,20400.0,84.5654,84.6014,84.5473,84.6014,20400.0
2014-10-31 15:35:00,93.91,93.91,93.86,93.88,11900.0,84.6104,84.6104,84.5654,84.5834,11900.0
2014-10-31 15:40:00,93.88,93.94,93.88,93.93,19300.0,84.5834,84.6374,84.5834,84.6284,19300.0
2014-10-31 15:45:00,93.95,93.98,93.93,93.97,21900.0,84.6464,84.6735,84.6284,84.6645,21900.0
2014-10-31 15:50:00,93.99,94.02,93.98,93.99,21500.0,84.6825,84.7095,84.6735,84.6825,21500.0
2014-10-31 15:55:00,93.99,94.06,93.99,94.0,460500.0,84.6825,84.7456,84.6825,84.6915,460500.0
2014-11-03 09:30:00,94.14,94.18,94.03,94.18,22800.0,84.8176,84.8537,84.7185,84.8537,22800.0
2014-11-03 09:35:00,94.14,94.21,94.07,94.08,8700.0,84.8176,84.8807,84.7546,84.7636,8700.0
2014-11-03 09:40:00,94.13,94.15,94.07,94.08,5100.0,84.8086,84.8266,84.7546,84.7636,5100.0
2014-11-03 09:45:00,94.16,94.16,94.09,94.09,1300.0,84.8357,84.8357,84.7726,84.7726,1300.0
2014-11-03 09:50:00,94.13,94.26,94.13,94.26,14800.0,84.8086,84.9258,84.8086,84.9258,14800.0
2014-11-03 09:55:00,94.28,94.32,94.22,94.26,8300.0,84.9438,84.9798,84.8897,84.9258,8300.0
2014-11-03 10:00:00,94.27,94.39,94.23,94.23,12900.0,84.9348,85.0429,84.8987,84.8987,12900.0
2014-11-03 10:05:00,94.23,94.3,94.17,94.17,11400.0,84.8987,84.9618,84.8447,84.8447,11400.0
2014-11-03 10:10:00,94.17,94.23,94.17,94.17,17800.0,84.8447,84.8987,84.8447,84.8447,17800.0
2014-11-03 10:15:00,94.17,94.17,94.07,94.07,8700.0,84.8447,84.8447,84.7546,84.7546,8700.0
2014-11-03 10:20:00,94.04,94.06,94.0,94.03,9900.0,84.7275,84.7456,84.6915,84.7185,9900.0
2014-11-03 10:25:00,94.03,94.09,94.03,94.05,7600.0,84.7185,84.7726,84.7185,84.7365,7600.0
2014-11-03 10:30:00,94.03,94.15,94.03,94.14,7100.0,84.7185,84.8266,84.7185,84.8176,7100.0
2014-11-03 10:35:00,94.14,94.2,94.14,94.15,17700.0,84.8176,84.8717,84.8176,84.8266,17700.0
2014-11-03 10:40:00,94.15,94.17,94.12,94.13,8700.0,84.8266,84.8447,84.7996,84.8086,8700.0
2014-11-03 10:45:00,94.1,94.1,94.04,94.04,8900.0,84.7816,84.7816,84.7275,84.7275,8900.0
2014-11-03 10:50:00,94.03,94.16,94.03,94.16,28800.0,84.7185,84.8357,84.7185,84.8357,28800.0
2014-11-03 10:55:00,94.16,94.24,94.13,94.22,13000.0,84.8357,84.9077,84.8086,84.8897,13000.0
2014-11-03 11:00:00,94.23,94.23,94.19,94.2,3700.0,84.8987,84.8987,84.8627,84.8717,3700.0
2014-11-03 11:05:00,94.22,94.23,94.21,94.21,900.0,84.8897,84.8987,84.8807,84.8807,900.0
2014-11-03 11:10:00,94.22,94.24,94.2,94.2,6900.0,84.8897,84.9077,84.8717,84.8717,6900.0
2014-11-03 11:15:00,94.21,94.23,94.15,94.15,5900.0,84.8807,84.8987,84.8266,84.8266,5900.0
2014-11-03 11:20:00,94.15,94.19,94.13,94.16,9400.0,84.8266,84.8627,84.8086,84.8357,9400.0
2014-11-03 11:25:00,94.18,94.18,94.13,94.17,3900.0,84.8537,84.8537,84.8086,84.8447,3900.0
2014-11-03 11:30:00,94.17,94.2,94.13,94.17,5400.0,84.8447,84.8717,84.8086,84.8447,5400.0
2014-11-03 11:35:00,94.17,94.2,94.16,94.19,4400.0,84.8447,84.8717,84.8357,84.8627,4400.0
2014-11-03 11:40:00,94.19,94.24,94.18,94.22,59100.0,84.8627,84.9077,84.8537,84.8897,59100.0
2014-11-03 11:45:00,94.25,94.27,94.23,94.27,28700.0,84.9167,84.9348,84.8987,84.9348,28700.0
2014-11-03 11:50:00,94.26,94.28,94.24,94.25,60300.0,84.9258,84.9438,84.9077,84.9167,60300.0
2014-11-03 11:55:00,94.26,94.29,94.25,94.25,11600.0,84.9258,84.9528,84.9167,84.9167,11600.0
2014-11-03 12:00:00,94.26,94.26,94.22,94.26,2800.0,84.9258,84.9258,84.8897,84.9258,2800.0
2014-11-03 12:05:00,94.26,94.29,94.24,94.26,16900.0,84.9258,84.9528,84.9077,84.9258,16900.0
2014-11-03 12:10:00,94.27,94.29,94.23,94.23,8200.0,84.9348,84.9528,84.8987,84.8987,8200.0
2014-11-03 12:15:00,94.22,94.25,94.22,94.25,7500.0,84.8897,84.9167,84.8897,84.9167,7500.0
2014-11-03 12:20:00,94.24,94.25,94.23,94.25,2500.0,84.9077,84.9167,84.8987,84.9167,2500.0
2014-11-03 12:25:00,94.25,94.26,94.24,94.24,3400.0,84.9167,84.9258,84.9077,84.9077,3400.0
2014-11-03 12:30:00,94.27,94.28,94.25,94.27,9800.0,84.9348,84.9438,84.9167,84.9348,9800.0
2014-11-03 12:35:00,94.26,94.3,94.24,94.29,151700.0,84.9258,84.9618,84.9077,84.9528,151700.0
2014-11-03 12:40:00,94.28,94.32,94.27,94.3,7500.0,84.9438,84.9798,84.9348,84.9618,7500.0
2014-11-03 12:45:00,94.3,94.33,94.29,94.33,7200.0,84.9618,84.9888,84.9528,84.9888,7200.0
2014-11-03 12:50:00,94.33,94.33,94.3,94.31,9300.0,84.9888,84.9888,84.9618,84.9708,9300.0
2014-11-03 12:55:00,94.31,94.46,94.31,94.43,17300.0,84.9708,85.1059,84.9708,85.0789,17300.0
2014-11-03 13:00:00,94.41,94.41,94.33,94.33,12400.0,85.0609,85.0609,84.9888,84.9888,12400.0
2014-11-03 13:05:00,94.34,94.36,94.33,94.35,13100.0,84.9978,85.0158,84.9888,85.0068,13100.0
2014-11-03 13:10:00,94.36,94.36,94.34,94.34,4000.0,85.0158,85.0158,84.9978,84.9978,4000.0
2014-11-03 13:15:00,94.33,94.36,94.33,94.35,9500.0,84.9888,85.0158,84.9888,85.0068,9500.0
2014-11-03 13:20:00,94.34,94.35,94.33,94.34,22600.0,84.9978,85.0068,84.9888,84.9978,22600.0
2014-11-03 13:25:00,94.34,94.4,94.34,94.38,9100.0,84.9978,85.0519,84.9978,85.0339,9100.0
2014-11-03 13:30:00,94.38,94.39,94.36,94.38,10900.0,85.0339,85.0429,85.0158,85.0339,10900.0
2014-11-03 13:35:00,94.37,94.41,94.37,94.38,10500.0,85.0249,85.0609,85.0249,85.0339,10500.0
2014-11-03 13:40:00,94.38,94.39,94.36,94.36,23800.0,85.0339,85.0429,85.0158,85.0158,23800.0
2014-11-03 13:45:00,94.36,94.4,94.34,94.34,16000.0,85.0158,85.0519,84.9978,84.9978,16000.0
2014-11-03 13:50:00,94.33,94.37,94.33,94.35,12800.0,84.9888,85.0249,84.9888,85.0068,12800.0
2014-11-03 13:55:00,94.35,94.37,94.32,94.32,10600.0,85.0068,85.0249,84.9798,84.9798,10600.0
2014-11-03 14:00:00,94.32,94.35,94.3,94.32,24700.0,84.9798,85.0068,84.9618,84.9798,24700.0
2014-11-03 14:05:00,94.29,94.29,94.25,94.28,8000.0,84.9528,84.9528,84.9167,84.9438,8000.0
2014-11-03 14:10:00,94.29,94.33,94.29,94.32,5700.0,84.9528,84.9888,84.9528,84.9798,5700.0
2014-11-03 14:15:00,94.32,94.34,94.3,94.32,7700.0,84.9798,84.9978,84.9618,84.9798,7700.0
2014-11-03 14:20:00,94.3,94.32,94.28,94.32,5800.0,84.9618,84.9798,84.9438,84.9798,5800.0
2014-11-03 14:25:00,94.32,94.34,94.25,94.25,10500.0,84.9798,84.9978,84.9167,84.9167,10500.0
2014-11-03 14:30:00,94.23,94.23,94.09,94.11,31100.0,84.8987,84.8987,84.7726,84.7906,31100.0
2014-11-03 14:35:00,94.1,94.15,94.09,94.13,38800.0,84.7816,84.8266,84.7726,84.8086,38800.0
2014-11-03 14:40:00,94.13,94.15,94.06,94.12,39000.0,84.8086,84.8266,84.7456,84.7996,39000.0
2014-11-03 14:45:00,94.11,94.13,94.05,94.09,11100.0,84.7906,84.8086,84.7365,84.7726,11100.0
2014-11-03 14:50:00,94.1,94.13,94.07,94.07,44000.0,84.7816,84.8086,84.7546,84.7546,44000.0
2014-11-03 14:55:00,94.06,94.09,94.06,94.07,5700.0,84.7456,84.7726,84.7456,84.7546,5700.0
2014-11-03 15:00:00,94.07,94.14,94.07,94.1,6300.0,84.7546,84.8176,84.7546,84.7816,6300.0
2014-11-03 15:05:00,94.09,94.17,94.09,94.14,11800.0,84.7726,84.8447,84.7726,84.8176,11800.0
2014-11-03 15:10:00,94.14,94.16,94.12,94.14,55700.0,84.8176,84.8357,84.7996,84.8176,55700.0
2014-11-03 15:15:00,94.12,94.12,94.07,94.09,9300.0,84.7996,84.7996,84.7546,84.7726,9300.0
2014-11-03 15:20:00,94.09,94.1,94.06,94.09,12100.0,84.7726,84.7816,84.7456,84.7726,12100.0
2014-11-03 15:25:00,94.09,94.09,93.94,93.95,8400.0,84.7726,84.7726,84.6374,84.6464,8400.0
2014-11-03 15:30:00,93.96,94.06,93.96,94.05,14500.0,84.6555,84.7456,84.6555,84.7365,14500.0
2014-11-03 15:35:00,94.05,94.06,93.99,94.02,17800.0,84.7365,84.7456,84.6825,84.7095,17800.0
2014-11-03 15:40:00,94.03,94.05,94.0,94.01,20700.0,84.7185,84.7365,84.6915,84.7005,20700.0
2014-11-03 15:45:00,94.01,94.11,94.01,94.04,29800.0,84.7005,84.7906,84.7005,84.7275,29800.0
2014-11-03 15:50:00,94.04,94.12,94.04,94.09,25800.0,84.7275,84.7996,84.7275,84.7726,25800.0
2014-11-03 15:55:00,94.12,94.15,94.11,94.14,54700.0,84.7996,84.8266,84.7906,84.8176,54700.0
2014-11-04 09:30:00,93.85,93.94,93.79,93.86,27300.0,84.5564,84.6374,84.5023,84.5654,27300.0
2014-11-04 09:35:00,93.88,93.93,93.85,93.88,13900.0,84.5834,84.6284,84.5564,84.5834,13900.0
2014-11-04 09:40:00,93.89,93.93,93.77,93.8,16800.0,84.5924,84.6284,84.4843,84.5113,16800.0
2014-11-04 09:45:00,93.78,93.87,93.76,93.87,19700.0,84.4933,84.5744,84.4753,84.5744,19700.0
2014-11-04 09:50:00,93.84,93.91,93.79,93.88,22700.0,84.5473,84.6104,84.5023,84.5834,22700.0
2014-11-04 09:55:00,93.91,93.91,93.87,93.87,3300.0,84.6104,84.6104,84.5744,84.5744,3300.0
2014-11-04 10:00:00,93.9,94.0,93.9,93.95,10200.0,84.6014,84.6915,84.6014,84.6464,10200.0
2014-11-04 10:05:00,93.98,93.98,93.89,93.89,5300.0,84.6735,84.6735,84.5924,84.5924,5300.0
2014-11-04 10:10:00,93.9,93.95,93.89,93.91,35700.0,84.6014,84.6464,84.5924,84.6104,35700.0
2014-11-04 10:15:00,93.89,93.89,93.76,93.81,215100.0,84.5924,84.5924,84.4753,84.5203,215100.0
2014-11-04 10:20:00,93.81,93.89,93.78,93.82,19500.0,84.5203,84.5924,84.4933,84.5293,19500.0
2014-11-04 10:25:00,93.81,93.84,93.65,93.65,9700.0,84.5203,84.5473,84.3762,84.3762,9700.0
2014-11-04 10:30:00,93.67,93.67,93.55,93.57,15200.0,84.3942,84.3942,84.2861,84.3041,15200.0
2014-11-04 10:35:00,93.56,93.63,93.56,93.61,12500.0,84.2951,84.3581,84.2951,84.3401,12500.0
2014-11-04 10:40:00,93.59,93.64,93.58,93.59,15000.0,84.3221,84.3671,84.3131,84.3221,15000.0
2014-11-04 10:45:00,93.56,93.59,93.49,93.51,22400.0,84.2951,84.3221,84.232,84.25,22400.0
2014-11-04 10:50:00,93.5,93.53,93.48,93.5,6300.0,84.241,84.268,84.223,84.241,6300.0
2014-11-04 10:55:00,93.46,93.46,93.34,93.35,11000.0,84.205,84.205,84.0969,84.1059,11000.0
2014-11-04 11:00:00,93.33,93.38,93.3,93.35,9600.0,84.0878,84.1329,84.0608,84.1059,9600.0
2014-11-04 11:05:00,93.33,93.36,93.25,93.26,15400.0,84.0878,84.1149,84.0158,84.0248,15400.0
2014-11-04 11:10:00,93.24,93.33,93.22,93.32,22900.0,84.0068,84.0878,83.9887,84.0788,22900.0
2014-11-04 11:15:00,93.31,93.36,93.3,93.33,22600.0,84.0698,84.1149,84.0608,84.0878,22600.0
2014-11-04 11:20:00,93.33,93.39,93.3,93.37,11000.0,84.0878,84.1419,84.0608,84.1239,11000.0
2014-11-04 11:25:00,93.37,93.46,93.37,93.44,13700.0,84.1239,84.205,84.1239,84.187,13700.0
2014-11-04 11:30:00,93.44,93.46,93.41,93.46,8900.0,84.187,84.205,84.1599,84.205,8900.0
2014-11-04 11:35:00,93.45,93.46,93.41,93.42,11800.0,84.196,84.205,84.1599,84.1689,11800.0
2014-11-04 11:40:00,93.42,93.42,93.35,93.38,19900.0,84.1689,84.1689,84.1059,84.1329,19900.0
2014-11-04 11:45:00,93.37,93.4,93.33,93.39,21900.0,84.1239,84.1509,84.0878,84.1419,21900.0
2014-11-04 11:50:00,93.39,93.39,93.33,93.36,18800.0,84.1419,84.1419,84.0878,84.1149,18800.0
2014-11-04 11:55:00,93.38,93.38,93.32,93.35,9100.0,84.1329,84.1329,84.0788,84.1059,9100.0
2014-11-04 12:00:00,93.34,93.48,93.34,93.48,8700.0,84.0969,84.223,84.0969,84.223,8700.0
2014-11-04 12:05:00,93.48,93.54,93.46,93.52,13800.0,84.223,84.2771,84.205,84.259,13800.0
2014-11-04 12:10:00,93.53,93.55,93.51,93.55,12900.0,84.268,84.2861,84.25,84.2861,12900.0
2014-11-04 12:15:00,93.56,93.57,93.53,93.53,6300.0,84.2951,84.3041,84.268,84.268,6300.0
2014-11-04 12:20:00,93.53,93.55,93.51,93.55,9700.0,84.268,84.2861,84.25,84.2861,9700.0
2014-11-04 12:25:00,93.56,93.59,93.56,93.58,13500.0,84.2951,84.3221,84.2951,84.3131,13500.0
2014-11-04 12:30:00,93.59,93.59,93.57,93.58,17500.0,84.3221,84.3221,84.3041,84.3131,17500.0
2014-11-04 12:35:00,93.59,93.59,93.53,93.56,5800.0,84.3221,84.3221,84.268,84.2951,5800.0
2014-11-04 12:40:00,93.56,93.67,93.56,93.67,18600.0,84.2951,84.3942,84.2951,84.3942,18600.0
2014-11-04 12:45:00,93.68,93.73,93.68,93.68,16700.0,84.4032,84.4482,84.4032,84.4032,16700.0
2014-11-04 12:50:00,93.69,93.71,93.67,93.67,7500.0,84.4122,84.4302,84.3942,84.3942,7500.0
2014-11-04 12:55:00,93.68,93.68,93.65,93.65,6800.0,84.4032,84.4032,84.3762,84.3762,6800.0
2014-11-04 13:00:00,93.67,93.67,93.61,93.63,5100.0,84.3942,84.3942,84.3401,84.3581,5100.0
2014-11-04 13:05:00,93.64,93.65,93.61,93.62,12400.0,84.3671,84.3762,84.3401,84.3491,12400.0
2014-11-04 13:10:00,93.63,93.65,93.62,93.64,7100.0,84.3581,84.3762,84.3491,84.3671,7100.0
2014-11-04 13:15:00,93.66,93.66,93.57,93.57,5000.0,84.3852,84.3852,84.3041,84.3041,5000.0
2014-11-04 13:20:00,93.56,93.58,93.52,93.58,17600.0,84.2951,84.3131,84.259,84.3131,17600.0
2014-11-04 13:25:00,93.58,93.6,93.56,93.59,34800.0,84.3131,84.3311,84.2951,84.3221,34800.0
2014-11-04 13:30:00,93.59,93.59,93.52,93.53,12000.0,84.3221,84.3221,84.259,84.268,12000.0
2014-11-04 13:35:00,93.55,93.58,93.55,93.56,10400.0,84.2861,84.3131,84.2861,84.2951,10400.0
2014-11-04 13:40:00,93.55,93.58,93.55,93.57,2600.0,84.2861,84.3131,84.2861,84.3041,2600.0
2014-11-04 13:45:00,93.56,93.63,93.55,93.63,7800.0,84.2951,84.3581,84.2861,84.3581,7800.0
2014-11-04 13:50:00,93.62,93.76,93.62,93.76,8800.0,84.3491,84.4753,84.3491,84.4753,8800.0
2014-11-04 13:55:00,93.76,93.81,93.74,93.77,11500.0,84.4753,84.5203,84.4572,84.4843,11500.0
2014-11-04 14:00:00,93.77,93.81,93.76,93.77,7100.0,84.4843,84.5203,84.4753,84.4843,7100.0
2014-11-04 14:05:00,93.76,93.77,93.72,93.74,12700.0,84.4753,84.4843,84.4392,84.4572,12700.0
2014-11-04 14:10:00,93.74,93.76,93.73,93.74,16200.0,84.4572,84.4753,84.4482,84.4572,16200.0
2014-11-04 14:15:00,93.74,93.74,93.7,93.71,6000.0,84.4572,84.4572,84.4212,84.4302,6000.0
2014-11-04 14:20:00,93.7,93.74,93.65,93.65,39800.0,84.4212,84.4572,84.3762,84.3762,39800.0
2014-11-04 14:25:00,93.67,93.72,93.64,93.64,18000.0,84.3942,84.4392,84.3671,84.3671,18000.0
2014-11-04 14:30:00,93.64,93.67,93.59,93.62,11500.0,84.3671,84.3942,84.3221,84.3491,11500.0
2014-11-04 14:35:00,93.62,93.68,93.62,93.68,12600.0,84.3491,84.4032,84.3491,84.4032,12600.0
2014-11-04 14:40:00,93.68,93.69,93.59,93.59,3700.0,84.4032,84.4122,84.3221,84.3221,3700.0
2014-11-04 14:45:00,93.62,93.64,93.6,93.61,108000.0,84.3491,84.3671,84.3311,84.3401,108000.0
2014-11-04 14:50:00,93.61,93.68,93.6,93.65,8200.0,84.3401,84.4032,84.3311,84.3762,8200.0
2014-11-04 14:55:00,93.65,93.75,93.65,93.75,8200.0,84.3762,84.4663,84.3762,84.4663,8200.0
2014-11-04 15:00:00,93.75,93.77,93.68,93.71,10900.0,84.4663,84.4843,84.4032,84.4302,10900.0
2014-11-04 15:05:00,93.71,93.74,93.71,93.74,9200.0,84.4302,84.4572,84.4302,84.4572,9200.0
2014-11-04 15:10:00,93.75,93.75,93.7,93.72,12300.0,84.4663,84.4663,84.4212,84.4392,12300.0
2014-11-04 15:15:00,93.71,93.76,93.71,93.74,19900.0,84.4302,84.4753,84.4302,84.4572,19900.0
2014-11-04 15:20:00,93.76,93.78,93.74,93.78,12500.0,84.4753,84.4933,84.4572,84.4933,12500.0
2014-11-04 15:25:00,93.8,93.8,93.65,93.7,10700.0,84.5113,84.5113,84.3762,84.4212,10700.0
2014-11-04 15:30:00,93.71,93.74,93.69,93.69,11900.0,84.4302,84.4572,84.4122,84.4122,11900.0
2014-11-04 15:35:00,93.68,93.71,93.67,93.67,11700.0,84.4032,84.4302,84.3942,84.3942,11700.0
2014-11-04 15:40:00,93.67,93.75,93.64,93.71,15100.0,84.3942,84.4663,84.3671,84.4302,15100.0
2014-11-04 15:45:00,93.72,93.76,93.71,93.73,8100.0,84.4392,84.4753,84.4302,84.4482,8100.0
2014-11-04 15:50:00,93.74,93.75,93.68,93.7,99900.0,84.4572,84.4663,84.4032,84.4212,99900.0
2014-11-04 15:55:00,93.71,93.75,93.71,93.72,22000.0,84.4302,84.4663,84.4302,84.4392,22000.0
2014-11-05 09:30:00,94.39,94.39,94.03,94.21,32100.0,85.0429,85.0429,84.7185,84.8807,32100.0
2014-11-05 09:35:00,94.22,94.25,94.06,94.08,58400.0,84.8897,84.9167,84.7456,84.7636,58400.0
2014-11-05 09:40:00,94.0,94.03,93.9,93.9,68600.0,84.6915,84.7185,84.6014,84.6014,68600.0
2014-11-05 09:45:00,93.91,94.06,93.86,93.89,66000.0,84.6104,84.7456,84.5654,84.5924,66000.0
2014-11-05 09:50:00,93.85,93.98,93.85,93.95,36400.0,84.5564,84.6735,84.5564,84.6464,36400.0
2014-11-05 09:55:00,93.9,93.91,93.86,93.89,3600.0,84.6014,84.6104,84.5654,84.5924,3600.0
2014-11-05 10:00:00,93.92,93.92,93.78,93.91,10200.0,84.6194,84.6194,84.4933,84.6104,10200.0
2014-11-05 10:05:00,93.92,94.01,93.92,94.01,4300.0,84.6194,84.7005,84.6194,84.7005,4300.0
2014-11-05 10:10:00,94.01,94.02,93.97,94.0,8100.0,84.7005,84.7095,84.6645,84.6915,8100.0
2014-11-05 10:15:00,93.96,94.04,93.94,94.0,8900.0,84.6555,84.7275,84.6374,84.6915,8900.0
2014-11-05 10:20:00,94.0,94.0,93.93,93.93,9700.0,84.6915,84.6915,84.6284,84.6284,9700.0
2014-11-05 10:25:00,93.88,93.88,93.79,93.84,8400.0,84.5834,84.5834,84.5023,84.5473,8400.0
2014-11-05 10:30:00,93.82,93.86,93.69,93.69,6300.0,84.5293,84.5654,84.4122,84.4122,6300.0
2014-11-05 10:35:00,93.71,93.77,93.71,93.76,14800.0,84.4302,84.4843,84.4302,84.4753,14800.0
2014-11-05 10:40:00,93.75,93.79,93.71,93.74,9200.0,84.4663,84.5023,84.4302,84.4572,9200.0
2014-11-05 10:45:00,93.75,93.83,93.72,93.8,15000.0,84.4663,84.5383,84.4392,84.5113,15000.0
2014-11-05 10:50:00,93.84,93.85,93.82,93.83,4300.0,84.5473,84.5564,84.5293,84.5383,4300.0
2014-11-05 10:55:00,93.83,93.91,93.81,93.91,7700.0,84.5383,84.6104,84.5203,84.6104,7700.0
2014-11-05 11:00:00,93.94,94.03,93.94,93.99,7500.0,84.6374,84.7185,84.6374,84.6825,7500.0
2014-11-05 11:05:00,94.01,94.02,93.96,94.0,36400.0,84.7005,84.7095,84.6555,84.6915,36400.0
2014-11-05 11:10:00,94.0,94.03,93.97,94.01,6600.0,84.6915,84.7185,84.6645,84.7005,6600.0
2014-11-05 11:15:00,94.02,94.03,93.99,93.99,10900.0,84.7095,84.7185,84.6825,84.6825,10900.0
2014-11-05 11:20:00,93.97,94.01,93.91,93.92,8700.0,84.6645,84.7005,84.6104,84.6194,8700.0
2014-11-05 11:25:00,93.92,93.98,93.92,93.94,11700.0,84.6194,84.6735,84.6194,84.6374,11700.0
2014-11-05 11:30:00,93.94,93.97,93.9,93.95,51900.0,84.6374,84.6645,84.6014,84.6464,51900.0
2014-11-05 11:35:00,93.94,93.94,93.85,93.88,5200.0,84.6374,84.6374,84.5564,84.5834,5200.0
2014-11-05 11:40:00,93.87,93.9,93.86,93.9,29300.0,84.5744,84.6014,84.5654,84.6014,29300.0
2014-11-05 11:45:00,93.9,93.93,93.89,93.92,10700.0,84.6014,84.6284,84.5924,84.6194,10700.0
2014-11-05 11:50:00,93.94,93.96,93.92,93.94,7800.0,84.6374,84.6555,84.6194,84.6374,7800.0
2014-11-05 11:55:00,93.95,94.04,93.92,94.03,12500.0,84.6464,84.7275,84.6194,84.7185,12500.0
2014-11-05 12:00:00,94.01,94.08,94.0,94.05,23900.0,84.7005,84.7636,84.6915,84.7365,23900.0
2014-11-05 12:05:00,94.04,94.06,94.04,94.04,10600.0,84.7275,84.7456,84.7275,84.7275,10600.0
2014-11-05 12:10:00,94.04,94.05,94.01,94.04,10300.0,84.7275,84.7365,84.7005,84.7275,10300.0
2014-11-05 12:15:00,94.03,94.04,93.99,94.02,5700.0,84.7185,84.7275,84.6825,84.7095,5700.0
2014-11-05 12:20:00,94.02,94.03,93.99,94.03,6100.0,84.7095,84.7185,84.6825,84.7185,6100.0
2014-11-05 12:25:00,94.02,94.02,93.95,93.96,10000.0,84.7095,84.7095,84.6464,84.6555,10000.0
2014-11-05 12:30:00,93.97,93.99,93.95,93.98,5400.0,84.6645,84.6825,84.6464,84.6735,5400.0
2014-11-05 12:35:00,93.98,94.01,93.97,94.0,12200.0,84.6735,84.7005,84.6645,84.6915,12200.0
2014-11-05 12:40:00,94.02,94.02,93.99,94.01,14100.0,84.7095,84.7095,84.6825,84.7005,14100.0
2014-11-05 12:45:00,94.03,94.05,94.02,94.02,11500.0,84.7185,84.7365,84.7095,84.7095,11500.0
2014-11-05 12:50:00,94.02,94.03,94.0,94.02,17900.0,84.7095,84.7185,84.6915,84.7095,17900.0
2014-11-05 12:55:00,94.02,94.03,94.0,94.02,3800.0,84.7095,84.7185,84.6915,84.7095,3800.0
2014-11-05 13:00:00,94.01,94.03,94.0,94.03,8500.0,84.7005,84.7185,84.6915,84.7185,8500.0
2014-11-05 13:05:00,94.02,94.06,94.01,94.06,6100.0,84.7095,84.7456,84.7005,84.7456,6100.0
2014-11-05 13:10:00,94.06,94.08,94.04,94.07,10300.0,84.7456,84.7636,84.7275,84.7546,10300.0
2014-11-05 13:15:00,94.07,94.08,93.96,93.97,10900.0,84.7546,84.7636,84.6555,84.6645,10900.0
2014-11-05 13:20:00,93.97,93.97,93.93,93.97,7100.0,84.6645,84.6645,84.6284,84.6645,7100.0
2014-11-05 13:25:00,93.97,93.98,93.94,93.95,18200.0,84.6645,84.6735,84.6374,84.6464,18200.0
2014-11-05 13:30:00,93.96,93.98,93.94,93.94,6400.0,84.6555,84.6735,84.6374,84.6374,6400.0
2014-11-05 13:35:00,93.94,93.95,93.79,93.79,28500.0,84.6374,84.6464,84.5023,84.5023,28500.0
2014-11-05 13:40:00,93.79,93.8,93.72,93.73,12800.0,84.5023,84.5113,84.4392,84.4482,12800.0
2014-11-05 13:45:00,93.71,93.78,93.7,93.78,15100.0,84.4302,84.4933,84.4212,84.4933,15100.0
2014-11-05 13:50:00,93.79,93.79,93.76,93.78,12000.0,84.5023,84.5023,84.4753,84.4933,12000.0
2014-11-05 13:55:00,93.79,93.82,93.76,93.78,18000.0,84.5023,84.5293,84.4753,84.4933,18000.0
2014-11-05 14:00:00,93.78,93.82,93.77,93.78,11300.0,84.4933,84.5293,84.4843,84.4933,11300.0
2014-11-05 14:05:00,93.77,93.79,93.76,93.76,6100.0,84.4843,84.5023,84.4753,84.4753,6100.0
2014-11-05 14:10:00,93.78,93.85,93.77,93.84,11200.0,84.4933,84.5564,84.4843,84.5473,11200.0
2014-11-05 14:15:00,93.84,93.9,93.82,93.88,15900.0,84.5473,84.6014,84.5293,84.5834,15900.0
2014-11-05 14:20:00,93.89,93.92,93.88,93.91,7700.0,84.5924,84.6194,84.5834,84.6104,7700.0
2014-11-05 14:25:00,93.91,93.94,93.91,93.91,9300.0,84.6104,84.6374,84.6104,84.6104,9300.0
2014-11-05 14:30:00,93.92,93.93,93.88,93.93,22700.0,84.6194,84.6284,84.5834,84.6284,22700.0
2014-11-05 14:35:00,93.93,93.93,93.88,93.89,12600.0,84.6284,84.6284,84.5834,84.5924,12600.0
2014-11-05 14:40:00,93.9,93.91,93.86,93.87,5400.0,84.6014,84.6104,84.5654,84.5744,5400.0
2014-11-05 14:45:00,93.86,93.91,93.86,93.87,22500.0,84.5654,84.6104,84.5654,84.5744,22500.0
2014-11-05 14:50:00,93.87,93.89,93.87,93.87,8600.0,84.5744,84.5924,84.5744,84.5744,8600.0
2014-11-05 14:55:00,93.88,93.95,93.88,93.95,15700.0,84.5834,84.6464,84.5834,84.6464,15700.0
2014-11-05 15:00:00,93.96,93.98,93.95,93.95,9000.0,84.6555,84.6735,84.6464,84.6464,9000.0
2014-11-05 15:05:00,93.95,93.98,93.93,93.95,15800.0,84.6464,84.6735,84.6284,84.6464,15800.0
2014-11-05 15:10:00,93.95,93.96,93.91,93.96,12000.0,84.6464,84.6555,84.6104,84.6555,12000.0
2014-11-05 15:15:00,93.96,93.96,93.9,93.9,9800.0,84.6555,84.6555,84.6014,84.6014,9800.0
2014-11-05 15:20:00,93.9,93.9,93.82,93.85,12100.0,84.6014,84.6014,84.5293,84.5564,12100.0
2014-11-05 15:25:00,93.85,93.88,93.85,93.86,15000.0,84.5564,84.5834,84.5564,84.5654,15000.0
2014-11-05 15:30:00,93.85,93.93,93.81,93.91,15800.0,84.5564,84.6284,84.5203,84.6104,15800.0
2014-11-05 15:35:00,93.9,93.91,93.88,93.89,8600.0,84.6014,84.6104,84.5834,84.5924,8600.0
2014-11-05 15:40:00,93.89,93.96,93.88,93.94,12400.0,84.5924,84.6555,84.5834,84.6374,12400.0
2014-11-05 15:45:00,93.94,93.96,93.9,93.96,24000.0,84.6374,84.6555,84.6014,84.6555,24000.0
2014-11-05 15:50:00,93.98,94.04,93.95,93.96,25000.0,84.6735,84.7275,84.6464,84.6555,25000.0
2014-11-05 15:55:00,93.95,93.99,93.94,93.96,299000.0,84.6464,84.6825,84.6374,84.6555,299000.0
2014-11-06 09:30:00,94.08,94.13,93.97,94.07,23300.0,84.7636,84.8086,84.6645,84.7546,23300.0
2014-11-06 09:35:00,94.1,94.15,93.95,93.97,32500.0,84.7816,84.8266,84.6464,84.6645,32500.0
2014-11-06 09:40:00,94.0,94.1,93.95,94.09,6900.0,84.6915,84.7816,84.6464,84.7726,6900.0
2014-11-06 09:45:00,94.1,94.17,94.02,94.17,22700.0,84.7816,84.8447,84.7095,84.8447,22700.0
2014-11-06 09:50:00,94.17,94.19,94.06,94.08,8200.0,84.8447,84.8627,84.7456,84.7636,8200.0
2014-11-06 09:55:00,94.06,94.06,93.98,94.06,15000.0,84.7456,84.7456,84.6735,84.7456,15000.0
2014-11-06 10:00:00,94.1,94.1,93.95,94.03,9500.0,84.7816,84.7816,84.6464,84.7185,9500.0
2014-11-06 10:05:00,94.03,94.1,93.99,94.05,6200.0,84.7185,84.7816,84.6825,84.7365,6200.0
2014-11-06 10:10:00,94.06,94.08,93.97,94.01,160400.0,84.7456,84.7636,84.6645,84.7005,160400.0
2014-11-06 10:15:00,93.99,93.99,93.82,93.9,48300.0,84.6825,84.6825,84.5293,84.6014,48300.0
2014-11-06 10:20:00,93.9,93.94,93.88,93.94,14700.0,84.6014,84.6374,84.5834,84.6374,14700.0
2014-11-06 10:25:00,93.99,94.02,93.94,93.97,6900.0,84.6825,84.7095,84.6374,84.6645,6900.0
2014-11-06 10:30:00,93.96,93.96,93.83,93.92,11900.0,84.6555,84.6555,84.5383,84.6194,11900.0
2014-11-06 10:35:00,93.95,94.05,93.95,94.03,23400.0,84.6464,84.7365,84.6464,84.7185,23400.0
2014-11-06 10:40:00,94.03,94.1,94.02,94.05,23700.0,84.7185,84.7816,84.7095,84.7365,23700.0
2014-11-06 10:45:00,94.04,94.12,94.03,94.08,16900.0,84.7275,84.7996,84.7185,84.7636,16900.0
2014-11-06 10:50:00,94.07,94.11,94.05,94.1,9000.0,84.7546,84.7906,84.7365,84.7816,9000.0
2014-11-06 10:55:00,94.09,94.1,94.05,94.08,6100.0,84.7726,84.7816,84.7365,84.7636,6100.0
2014-11-06 11:00:00,94.08,94.17,94.07,94.16,14900.0,84.7636,84.8447,84.7546,84.8357,14900.0
2014-11-06 11:05:00,94.17,94.22,94.16,94.21,12100.0,84.8447,84.8897,84.8357,84.8807,12100.0
2014-11-06 11:10:00,94.21,94.21,94.14,94.18,6000.0,84.8807,84.8807,84.8176,84.8537,6000.0
2014-11-06 11:15:00,94.17,94.29,94.16,94.28,12500.0,84.8447,84.9528,84.8357,84.9438,12500.0
2014-11-06 11:20:00,94.28,94.31,94.25,94.31,10900.0,84.9438,84.9708,84.9167,84.9708,10900.0
2014-11-06 11:25:00,94.31,94.31,94.26,94.26,6200.0,84.9708,84.9708,84.9258,84.9258,6200.0
2014-11-06 11:30:00,94.29,94.3,94.26,94.28,7800.0,84.9528,84.9618,84.9258,84.9438,7800.0
2014-11-06 11:35:00,94.27,94.27,94.19,94.23,9600.0,84.9348,84.9348,84.8627,84.8987,9600.0
2014-11-06 11:40:00,94.24,94.28,94.22,94.28,5600.0,84.9077,84.9438,84.8897,84.9438,5600.0
2014-11-06 11:45:00,94.3,94.32,94.23,94.24,7600.0,84.9618,84.9798,84.8987,84.9077,7600.0
2014-11-06 11:50:00,94.24,94.26,94.18,94.2,18300.0,84.9077,84.9258,84.8537,84.8717,18300.0
2014-11-06 11:55:00,94.21,94.24,94.2,94.24,3700.0,84.8807,84.9077,84.8717,84.9077,3700.0
2014-11-06 12:00:00,94.22,94.22,94.18,94.21,9700.0,84.8897,84.8897,84.8537,84.8807,9700.0
2014-11-06 12:05:00,94.21,94.21,94.16,94.17,2400.0,84.8807,84.8807,84.8357,84.8447,2400.0
2014-11-06 12:10:00,94.15,94.2,94.15,94.2,1400.0,84.8266,84.8717,84.8266,84.8717,1400.0
2014-11-06 12:15:00,94.19,94.26,94.16,94.26,8500.0,84.8627,84.9258,84.8357,84.9258,8500.0
2014-11-06 12:20:00,94.26,94.27,94.23,94.25,4800.0,84.9258,84.9348,84.8987,84.9167,4800.0
2014-11-06 12:25:00,94.25,94.25,94.21,94.25,2100.0,84.9167,84.9167,84.8807,84.9167,2100.0
2014-11-06 12:30:00,94.25,94.25,94.22,94.25,10000.0,84.9167,84.9167,84.8897,84.9167,10000.0
2014-11-06 12:35:00,94.25,94.26,94.18,94.19,20300.0,84.9167,84.9258,84.8537,84.8627,20300.0
2014-11-06 12:40:00,94.18,94.23,94.18,94.22,4000.0,84.8537,84.8987,84.8537,84.8897,4000.0
2014-11-06 12:45:00,94.23,94.28,94.22,94.28,8700.0,84.8987,84.9438,84.8897,84.9438,8700.0
2014-11-06 12:50:00,94.28,94.29,94.24,94.24,4500.0,84.9438,84.9528,84.9077,84.9077,4500.0
2014-11-06 12:55:00,94.24,94.28,94.24,94.25,7300.0,84.9077,84.9438,84.9077,84.9167,7300.0
2014-11-06 13:00:00,94.26,94.31,94.26,94.28,8400.0,84.9258,84.9708,84.9258,84.9438,8400.0
2014-11-06 13:05:00,94.3,94.31,94.24,94.24,3400.0,84.9618,84.9708,84.9077,84.9077,3400.0
2014-11-06 13:10:00,94.25,94.28,94.25,94.26,6900.0,84.9167,84.9438,84.9167,84.9258,6900.0
2014-11-06 13:15:00,94.28,94.28,94.27,94.28,5700.0,84.9438,84.9438,84.9348,84.9438,5700.0
2014-11-06 13:20:00,94.28,94.32,94.28,94.31,3900.0,84.9438,84.9798,84.9438,84.9708,3900.0
2014-11-06 13:25:00,94.31,94.36,94.3,94.35,7800.0,84.9708,85.0158,84.9618,85.0068,7800.0
2014-11-06 13:30:00,94.36,94.36,94.34,94.34,10900.0,85.0158,85.0158,84.9978,84.9978,10900.0
2014-11-06 13:35:00,94.34,94.38,94.33,94.38,18000.0,84.9978,85.0339,84.9888,85.0339,18000.0
2014-11-06 13:40:00,94.37,94.38,94.33,94.34,7100.0,85.0249,85.0339,84.9888,84.9978,7100.0
2014-11-06 13:45:00,94.33,94.34,94.29,94.31,24500.0,84.9888,84.9978,84.9528,84.9708,24500.0
2014-11-06 13:50:00,94.32,94.36,94.32,94.34,18100.0,84.9798,85.0158,84.9798,84.9978,18100.0
2014-11-06 13:55:00,94.34,94.4,94.33,94.4,10100.0,84.9978,85.0519,84.9888,85.0519,10100.0
2014-11-06 14:00:00,94.39,94.4,94.36,94.37,10000.0,85.0429,85.0519,85.0158,85.0249,10000.0
2014-11-06 14:05:00,94.38,94.39,94.35,94.35,8500.0,85.0339,85.0429,85.0068,85.0068,8500.0
2014-11-06 14:10:00,94.34,94.37,94.32,94.36,7400.0,84.9978,85.0249,84.9798,85.0158,7400.0
2014-11-06 14:15:00,94.36,94.38,94.35,94.35,36800.0,85.0158,85.0339,85.0068,85.0068,36800.0
2014-11-06 14:20:00,94.36,94.38,94.35,94.37,4000.0,85.0158,85.0339,85.0068,85.0249,4000.0
2014-11-06 14:25:00,94.37,94.4,94.37,94.38,8600.0,85.0249,85.0519,85.0249,85.0339,8600.0
2014-11-06 14:30:00,94.38,94.4,94.31,94.32,7600.0,85.0339,85.0519,84.9708,84.9798,7600.0
2014-11-06 14:35:00,94.32,94.33,94.28,94.3,15100.0,84.9798,84.9888,84.9438,84.9618,15100.0
2014-11-06 14:40:00,94.32,94.32,94.3,94.32,17900.0,84.9798,84.9798,84.9618,84.9798,17900.0
2014-11-06 14:45:00,94.32,94.36,94.32,94.34,6100.0,84.9798,85.0158,84.9798,84.9978,6100.0
2014-11-06 14:50:00,94.32,94.39,94.32,94.38,19400.0,84.9798,85.0429,84.9798,85.0339,19400.0
2014-11-06 14:55:00,94.39,94.42,94.38,94.41,5500.0,85.0429,85.0699,85.0339,85.0609,5500.0
2014-11-06 15:00:00,94.41,94.41,94.37,94.37,7600.0,85.0609,85.0609,85.0249,85.0249,7600.0
2014-11-06 15:05:00,94.38,94.38,94.31,94.34,21000.0,85.0339,85.0339,84.9708,84.9978,21000.0
2014-11-06 15:10:00,94.34,94.39,94.33,94.37,6900.0,84.9978,85.0429,84.9888,85.0249,6900.0
2014-11-06 15:15:00,94.36,94.38,94.34,94.37,12700.0,85.0158,85.0339,84.9978,85.0249,12700.0
2014-11-06 15:20:00,94.38,94.4,94.37,94.39,21900.0,85.0339,85.0519,85.0249,85.0429,21900.0
2014-11-06 15:25:00,94.4,94.41,94.39,94.41,13000.0,85.0519,85.0609,85.0429,85.0609,13000.0
2014-11-06 15:30:00,94.41,94.45,94.38,94.38,48000.0,85.0609,85.0969,85.0339,85.0339,48000.0
2014-11-06 15:35:00,94.39,94.46,94.39,94.43,14400.0,85.0429,85.1059,85.0429,85.0789,14400.0
2014-11-06 15:40:00,94.42,94.44,94.42,94.42,20900.0,85.0699,85.0879,85.0699,85.0699,20900.0
2014-11-06 15:45:00,94.43,94.52,94.43,94.52,32600.0,85.0789,85.16,85.0789,85.16,32600.0
2014-11-06 15:50:00,94.52,94.53,94.47,94.48,53100.0,85.16,85.169,85.115,85.124,53100.0
2014-11-06 15:55:00,94.47,94.51,94.46,94.5,45100.0,85.115,85.151,85.1059,85.142,45100.0
2014-11-07 09:30:00,94.49,94.56,94.41,94.41,94900.0,85.133,85.196,85.0609,85.0609,94900.0
2014-11-07 09:35:00,94.39,94.44,94.35,94.43,215600.0,85.0429,85.0879,85.0068,85.0789,215600.0
2014-11-07 09:40:00,94.42,94.42,94.22,94.3,22500.0,85.0699,85.0699,84.8897,84.9618,22500.0
2014-11-07 09:45:00,94.31,94.39,94.24,94.39,18300.0,84.9708,85.0429,84.9077,85.0429,18300.0
2014-11-07 09:50:00,94.35,94.36,94.25,94.25,17100.0,85.0068,85.0158,84.9167,84.9167,17100.0
2014-11-07 09:55:00,94.23,94.36,94.23,94.32,11800.0,84.8987,85.0158,84.8987,84.9798,11800.0
2014-11-07 10:00:00,94.31,94.35,94.26,94.28,11400.0,84.9708,85.0068,84.9258,84.9438,11400.0
2014-11-07 10:05:00,94.3,94.39,94.29,94.39,9400.0,84.9618,85.0429,84.9528,85.0429,9400.0
2014-11-07 10:10:00,94.4,94.42,94.31,94.31,6400.0,85.0519,85.0699,84.9708,84.9708,6400.0
2014-11-07 10:15:00,94.3,94.37,94.25,94.35,18200.0,84.9618,85.0249,84.9167,85.0068,18200.0
2014-11-07 10:20:00,94.34,94.34,94.23,94.25,12900.0,84.9978,84.9978,84.8987,84.9167,12900.0
2014-11-07 10:25:00,94.24,94.24,94.18,94.2,7500.0,84.9077,84.9077,84.8537,84.8717,7500.0
2014-11-07 10:30:00,94.19,94.19,94.09,94.16,32700.0,84.8627,84.8627,84.7726,84.8357,32700.0
2014-11-07 10:35:00,94.15,94.28,94.15,94.28,5700.0,84.8266,84.9438,84.8266,84.9438,5700.0
2014-11-07 10:40:00,94.28,94.29,94.25,94.27,3000.0,84.9438,84.9528,84.9167,84.9348,3000.0
2014-11-07 10:45:00,94.31,94.36,94.31,94.35,9600.0,84.9708,85.0158,84.9708,85.0068,9600.0
2014-11-07 10:50:00,94.36,94.4,94.35,94.39,19900.0,85.0158,85.0519,85.0068,85.0429,19900.0
2014-11-07 10:55:00,94.4,94.46,94.4,94.44,11700.0,85.0519,85.1059,85.0519,85.0879,11700.0
2014-11-07 11:00:00,94.43,94.47,94.39,94.45,7000.0,85.0789,85.115,85.0429,85.0969,7000.0
2014-11-07 11:05:00,94.43,94.45,94.42,94.43,7100.0,85.0789,85.0969,85.0699,85.0789,7100.0
2014-11-07 11:10:00,94.43,94.46,94.41,94.46,6400.0,85.0789,85.1059,85.0609,85.1059,6400.0
2014-11-07 11:15:00,94.47,94.53,94.45,94.53,16700.0,85.115,85.169,85.0969,85.169,16700.0
2014-11-07 11:20:00,94.52,94.53,94.51,94.51,4900.0,85.16,85.169,85.151,85.151,4900.0
2014-11-07 11:25:00,94.52,94.56,94.51,94.56,6100.0,85.16,85.196,85.151,85.196,6100.0
2014-11-07 11:30:00,94.57,94.59,94.54,94.54,5300.0,85.2051,85.2231,85.178,85.178,5300.0
2014-11-07 11:35:00,94.54,94.57,94.49,94.53,53400.0,85.178,85.2051,85.133,85.169,53400.0
2014-11-07 11:40:00,94.54,94.54,94.49,94.49,11900.0,85.178,85.178,85.133,85.133,11900.0
2014-11-07 11:45:00,94.5,94.5,94.47,94.48,10600.0,85.142,85.142,85.115,85.124,10600.0
2014-11-07 11:50:00,94.48,94.5,94.47,94.49,7300.0,85.124,85.142,85.115,85.133,7300.0
2014-11-07 11:55:00,94.49,94.53,94.48,94.48,6100.0,85.133,85.169,85.124,85.124,6100.0
2014-11-07 12:00:00,94.48,94.48,94.44,94.48,25900.0,85.124,85.124,85.0879,85.124,25900.0
2014-11-07 12:05:00,94.5,94.5,94.47,94.5,22600.0,85.142,85.142,85.115,85.142,22600.0
2014-11-07 12:10:00,94.49,94.5,94.48,94.48,7100.0,85.133,85.142,85.124,85.124,7100.0
2014-11-07 12:15:00,94.46,94.51,94.46,94.51,9700.0,85.1059,85.151,85.1059,85.151,9700.0
2014-11-07 12:20:00,94.52,94.56,94.52,94.54,4700.0,85.16,85.196,85.16,85.178,4700.0
2014-11-07 12:25:00,94.55,94.55,94.52,94.53,3700.0,85.187,85.187,85.16,85.169,3700.0
2014-11-07 12:30:00,94.54,94.54,94.51,94.52,4700.0,85.178,85.178,85.151,85.16,4700.0
2014-11-07 12:35:00,94.54,94.54,94.53,94.53,5500.0,85.178,85.178,85.169,85.169,5500.0
2014-11-07 12:40:00,94.54,94.54,94.52,94.53,2800.0,85.178,85.178,85.16,85.169,2800.0
2014-11-07 12:45:00,94.51,94.51,94.48,94.51,3900.0,85.151,85.151,85.124,85.151,3900.0
2014-11-07 12:50:00,94.5,94.5,94.48,94.49,13800.0,85.142,85.142,85.124,85.133,13800.0
2014-11-07 12:55:00,94.49,94.51,94.49,94.5,3000.0,85.133,85.151,85.133,85.142,3000.0
2014-11-07 13:00:00,94.5,94.53,94.48,94.52,2800.0,85.142,85.169,85.124,85.16,2800.0
2014-11-07 13:05:00,94.51,94.55,94.5,94.54,4700.0,85.151,85.187,85.142,85.178,4700.0
2014-11-07 13:10:00,94.52,94.52,94.5,94.52,5300.0,85.16,85.16,85.142,85.16,5300.0
2014-11-07 13:15:00,94.54,94.55,94.52,94.54,10100.0,85.178,85.187,85.16,85.178,10100.0
2014-11-07 13:20:00,94.53,94.56,94.51,94.56,8100.0,85.169,85.196,85.151,85.196,8100.0
2014-11-07 13:25:00,94.56,94.57,94.55,94.55,9100.0,85.196,85.2051,85.187,85.187,9100.0
2014-11-07 13:30:00,94.56,94.62,94.56,94.62,9900.0,85.196,85.2501,85.196,85.2501,9900.0
2014-11-07 13:35:00,94.61,94.62,94.57,94.57,8100.0,85.2411,85.2501,85.2051,85.2051,8100.0
2014-11-07 13:40:00,94.56,94.6,94.56,94.59,16500.0,85.196,85.2321,85.196,85.2231,16500.0
2014-11-07 13:45:00,94.57,94.6,94.57,94.58,9300.0,85.2051,85.2321,85.2051,85.2141,9300.0
2014-11-07 13:50:00,94.58,94.6,94.57,94.58,4000.0,85.2141,85.2321,85.2051,85.2141,4000.0
2014-11-07 13:55:00,94.58,94.59,94.54,94.55,7100.0,85.2141,85.2231,85.178,85.187,7100.0
2014-11-07 14:00:00,94.54,94.57,94.54,94.55,11000.0,85.178,85.2051,85.178,85.187,11000.0
2014-11-07 14:05:00,94.56,94.57,94.55,94.56,4000.0,85.196,85.2051,85.187,85.196,4000.0
2014-11-07 14:10:00,94.56,94.56,94.54,94.54,10700.0,85.196,85.196,85.178,85.178,10700.0
2014-11-07 14:15:00,94.54,94.55,94.52,94.54,18900.0,85.178,85.187,85.16,85.178,18900.0
2014-11-07 14:20:00,94.54,94.54,94.52,94.52,15600.0,85.178,85.178,85.16,85.16,15600.0
2014-11-07 14:25:00,94.52,94.53,94.42,94.44,8800.0,85.16,85.169,85.0699,85.0879,8800.0
2014-11-07 14:30:00,94.45,94.45,94.41,94.42,19500.0,85.0969,85.0969,85.0609,85.0699,19500.0
2014-11-07 14:35:00,94.41,94.42,94.38,94.42,17500.0,85.0609,85.0699,85.0339,85.0699,17500.0
2014-11-07 14:40:00,94.44,94.45,94.44,94.44,2900.0,85.0879,85.0969,85.0879,85.0879,2900.0
2014-11-07 14:45:00,94.45,94.45,94.42,94.44,7900.0,85.0969,85.0969,85.0699,85.0879,7900.0
2014-11-07 14:50:00,94.44,94.45,94.4,94.4,8200.0,85.0879,85.0969,85.0519,85.0519,8200.0
2014-11-07 14:55:00,94.38,94.38,94.33,94.35,8400.0,85.0339,85.0339,84.9888,85.0068,8400.0
2014-11-07 15:00:00,94.36,94.42,94.36,94.4,299900.0,85.0158,85.0699,85.0158,85.0519,299900.0
2014-11-07 15:05:00,94.41,94.44,94.38,94.4,13300.0,85.0609,85.0879,85.0339,85.0519,13300.0
2014-11-07 15:10:00,94.4,94.4,94.36,94.37,6000.0,85.0519,85.0519,85.0158,85.0249,6000.0
2014-11-07 15:15:00,94.36,94.36,94.28,94.31,11100.0,85.0158,85.0158,84.9438,84.9708,11100.0
2014-11-07 15:20:00,94.32,94.34,94.3,94.32,7000.0,84.9798,84.9978,84.9618,84.9798,7000.0
2014-11-07 15:25:00,94.33,94.34,94.28,94.28,4600.0,84.9888,84.9978,84.9438,84.9438,4600.0
2014-11-07 15:30:00,94.28,94.32,94.25,94.32,11900.0,84.9438,84.9798,84.9167,84.9798,11900.0
2014-11-07 15:35:00,94.33,94.34,94.29,94.31,23300.0,84.9888,84.9978,84.9528,84.9708,23300.0
2014-11-07 15:40:00,94.3,94.35,94.3,94.35,73400.0,84.9618,85.0068,84.9618,85.0068,73400.0
2014-11-07 15:45:00,94.34,94.41,94.34,94.37,103700.0,84.9978,85.0609,84.9978,85.0249,103700.0
2014-11-07 15:50:00,94.38,94.42,94.38,94.42,50500.0,85.0339,85.0699,85.0339,85.0699,50500.0
2014-11-07 15:55:00,94.42,94.49,94.42,94.49,81100.0,85.0699,85.133,85.0699,85.133,81100.0
2014-11-10 09:30:00,94.69,94.69,94.52,94.6,133100.0,85.3132,85.3132,85.16,85.2321,133100.0
2014-11-10 09:35:00,94.58,94.62,94.55,94.58,27900.0,85.2141,85.2501,85.187,85.2141,27900.0
2014-11-10 09:40:00,94.57,94.59,94.46,94.46,31400.0,85.2051,85.2231,85.1059,85.1059,31400.0
2014-11-10 09:45:00,94.47,94.52,94.47,94.51,50700.0,85.115,85.16,85.115,85.151,50700.0
2014-11-10 09:50:00,94.52,94.55,94.41,94.44,14800.0,85.16,85.187,85.0609,85.0879,14800.0
2014-11-10 09:55:00,94.43,94.53,94.43,94.47,8000.0,85.0789,85.169,85.0789,85.115,8000.0
2014-11-10 10:00:00,94.5,94.59,94.47,94.56,14000.0,85.142,85.2231,85.115,85.196,14000.0
2014-11-10 10:05:00,94.58,94.61,94.55,94.59,15700.0,85.2141,85.2411,85.187,85.2231,15700.0
2014-11-10 10:10:00,94.6,94.63,94.57,94.58,26000.0,85.2321,85.2591,85.2051,85.2141,26000.0
2014-11-10 10:15:00,94.6,94.62,94.55,94.57,47500.0,85.2321,85.2501,85.187,85.2051,47500.0
2014-11-10 10:20:00,94.57,94.57,94.53,94.56,30700.0,85.2051,85.2051,85.169,85.196,30700.0
2014-11-10 10:25:00,94.56,94.56,94.5,94.54,18500.0,85.196,85.196,85.142,85.178,18500.0
2014-11-10 10:30:00,94.55,94.63,94.54,94.62,17200.0,85.187,85.2591,85.178,85.2501,17200.0
2014-11-10 10:35:00,94.61,94.63,94.6,94.62,8800.0,85.2411,85.2591,85.2321,85.2501,8800.0
2014-11-10 10:40:00,94.63,94.73,94.63,94.73,6000.0,85.2591,85.3492,85.2591,85.3492,6000.0
2014-11-10 10:45:00,94.72,94.82,94.72,94.79,10600.0,85.3402,85.4303,85.3402,85.4033,10600.0
2014-11-10 10:50:00,94.8,94.81,94.77,94.8,5100.0,85.4123,85.4213,85.3852,85.4123,5100.0
2014-11-10 10:55:00,94.83,94.86,94.79,94.8,7900.0,85.4393,85.4663,85.4033,85.4123,7900.0
2014-11-10 11:00:00,94.82,94.82,94.78,94.78,3600.0,85.4303,85.4303,85.3943,85.3943,3600.0
2014-11-10 11:05:00,94.77,94.8,94.76,94.78,6000.0,85.3852,85.4123,85.3762,85.3943,6000.0
2014-11-10 11:10:00,94.79,94.79,94.74,94.74,5600.0,85.4033,85.4033,85.3582,85.3582,5600.0
2014-11-10 11:15:00,94.74,94.78,94.74,94.78,10400.0,85.3582,85.3943,85.3582,85.3943,10400.0
2014-11-10 11:20:00,94.77,94.81,94.77,94.77,10300.0,85.3852,85.4213,85.3852,85.3852,10300.0
2014-11-10 11:25:00,94.77,94.82,94.77,94.81,5500.0,85.3852,85.4303,85.3852,85.4213,5500.0
2014-11-10 11:30:00,94.82,94.89,94.81,94.87,20600.0,85.4303,85.4934,85.4213,85.4753,20600.0
2014-11-10 11:35:00,94.86,94.87,94.82,94.85,16100.0,85.4663,85.4753,85.4303,85.4573,16100.0
2014-11-10 11:40:00,94.86,94.88,94.82,94.82,13800.0,85.4663,85.4844,85.4303,85.4303,13800.0
2014-11-10 11:45:00,94.82,94.82,94.79,94.8,8600.0,85.4303,85.4303,85.4033,85.4123,8600.0
2014-11-10 11:50:00,94.82,94.82,94.77,94.81,4500.0,85.4303,85.4303,85.3852,85.4213,4500.0
2014-11-10 11:55:00,94.8,94.81,94.77,94.79,6400.0,85.4123,85.4213,85.3852,85.4033,6400.0
2014-11-10 12:00:00,94.8,94.81,94.78,94.79,9000.0,85.4123,85.4213,85.3943,85.4033,9000.0
2014-11-10 12:05:00,94.78,94.78,94.75,94.75,13100.0,85.3943,85.3943,85.3672,85.3672,13100.0
2014-11-10 12:10:00,94.74,94.76,94.7,94.75,7000.0,85.3582,85.3762,85.3222,85.3672,7000.0
2014-11-10 12:15:00,94.75,94.75,94.71,94.71,3600.0,85.3672,85.3672,85.3312,85.3312,3600.0
2014-11-10 12:20:00,94.74,94.76,94.73,94.74,13300.0,85.3582,85.3762,85.3492,85.3582,13300.0
2014-11-10 12:25:00,94.73,94.73,94.69,94.72,16200.0,85.3492,85.3492,85.3132,85.3402,16200.0
2014-11-10 12:30:00,94.72,94.75,94.71,94.72,5200.0,85.3402,85.3672,85.3312,85.3402,5200.0
2014-11-10 12:35:00,94.72,94.74,94.69,94.7,5800.0,85.3402,85.3582,85.3132,85.3222,5800.0
2014-11-10 12:40:00,94.71,94.75,94.71,94.71,2500.0,85.3312,85.3672,85.3312,85.3312,2500.0
2014-11-10 12:45:00,94.71,94.73,94.7,94.72,3300.0,85.3312,85.3492,85.3222,85.3402,3300.0
2014-11-10 12:50:00,94.73,94.73,94.71,94.71,4000.0,85.3492,85.3492,85.3312,85.3312,4000.0
2014-11-10 12:55:00,94.72,94.74,94.71,94.73,5200.0,85.3402,85.3582,85.3312,85.3492,5200.0
2014-11-10 13:00:00,94.73,94.73,94.7,94.73,11100.0,85.3492,85.3492,85.3222,85.3492,11100.0
2014-11-10 13:05:00,94.72,94.77,94.71,94.77,14500.0,85.3402,85.3852,85.3312,85.3852,14500.0
2014-11-10 13:10:00,94.79,94.79,94.76,94.76,4700.0,85.4033,85.4033,85.3762,85.3762,4700.0
2014-11-10 13:15:00,94.76,94.78,94.75,94.78,7000.0,85.3762,85.3943,85.3672,85.3943,7000.0
2014-11-10 13:20:00,94.8,94.8,94.76,94.78,8600.0,85.4123,85.4123,85.3762,85.3943,8600.0
2014-11-10 13:25:00,94.78,94.78,94.76,94.78,11400.0,85.3943,85.3943,85.3762,85.3943,11400.0
2014-11-10 13:30:00,94.8,94.81,94.77,94.77,12400.0,85.4123,85.4213,85.3852,85.3852,12400.0
2014-11-10 13:35:00,94.78,94.78,94.74,94.74,12200.0,85.3943,85.3943,85.3582,85.3582,12200.0
2014-11-10 13:40:00,94.75,94.77,94.75,94.76,7500.0,85.3672,85.3852,85.3672,85.3762,7500.0
2014-11-10 13:45:00,94.76,94.76,94.73,94.73,2100.0,85.3762,85.3762,85.3492,85.3492,2100.0
2014-11-10 13:50:00,94.73,94.73,94.69,94.7,3100.0,85.3492,85.3492,85.3132,85.3222,3100.0
2014-11-10 13:55:00,94.7,94.7,94.66,94.69,7800.0,85.3222,85.3222,85.2861,85.3132,7800.0
2014-11-10 14:00:00,94.68,94.7,94.68,94.69,13700.0,85.3042,85.3222,85.3042,85.3132,13700.0
2014-11-10 14:05:00,94.69,94.72,94.67,94.72,15100.0,85.3132,85.3402,85.2952,85.3402,15100.0
2014-11-10 14:10:00,94.74,94.75,94.72,94.74,9600.0,85.3582,85.3672,85.3402,85.3582,9600.0
2014-11-10 14:15:00,94.73,94.75,94.72,94.75,20300.0,85.3492,85.3672,85.3402,85.3672,20300.0
2014-11-10 14:20:00,94.75,94.8,94.75,94.8,9000.0,85.3672,85.4123,85.3672,85.4123,9000.0
2014-11-10 14:25:00,94.79,94.81,94.78,94.78,8600.0,85.4033,85.4213,85.3943,85.3943,8600.0
2014-11-10 14:30:00,94.79,94.79,94.75,94.77,7200.0,85.4033,85.4033,85.3672,85.3852,7200.0
2014-11-10 14:35:00,94.76,94.77,94.72,94.73,6100.0,85.3762,85.3852,85.3402,85.3492,6100.0
2014-11-10 14:40:00,94.74,94.76,94.73,94.73,7200.0,85.3582,85.3762,85.3492,85.3492,7200.0
2014-11-10 14:45:00,94.74,94.76,94.72,94.75,8600.0,85.3582,85.3762,85.3402,85.3672,8600.0
2014-11-10 14:50:00,94.74,94.81,94.74,94.78,7800.0,85.3582,85.4213,85.3582,85.3943,7800.0
2014-11-10 14:55:00,94.78,94.79,94.76,94.79,6700.0,85.3943,85.4033,85.3762,85.4033,6700.0
2014-11-10 15:00:00,94.79,94.79,94.77,94.78,6500.0,85.4033,85.4033,85.3852,85.3943,6500.0
2014-11-10 15:05:00,94.79,94.82,94.78,94.78,4000.0,85.4033,85.4303,85.3943,85.3943,4000.0
2014-11-10 15:10:00,94.78,94.81,94.78,94.79,8600.0,85.3943,85.4213,85.3943,85.4033,8600.0
2014-11-10 15:15:00,94.8,94.81,94.76,94.77,19200.0,85.4123,85.4213,85.3762,85.3852,19200.0
2014-11-10 15:20:00,94.78,94.81,94.77,94.81,51100.0,85.3943,85.4213,85.3852,85.4213,51100.0
2014-11-10 15:25:00,94.81,94.81,94.76,94.76,5900.0,85.4213,85.4213,85.3762,85.3762,5900.0
2014-11-10 15:30:00,94.76,94.77,94.72,94.73,10300.0,85.3762,85.3852,85.3402,85.3492,10300.0
2014-11-10 15:35:00,94.72,94.76,94.72,94.75,8400.0,85.3402,85.3762,85.3402,85.3672,8400.0
2014-11-10 15:40:00,94.75,94.76,94.73,94.74,11800.0,85.3672,85.3762,85.3492,85.3582,11800.0
2014-11-10 15:45:00,94.73,94.77,94.72,94.74,11300.0,85.3492,85.3852,85.3402,85.3582,11300.0
2014-11-10 15:50:00,94.76,94.79,94.74,94.75,26600.0,85.3762,85.4033,85.3582,85.3672,26600.0
2014-11-10 15:55:00,94.76,94.82,94.74,94.82,29500.0,85.3762,85.4303,85.3582,85.4303,29500.0
2014-11-11 09:30:00,94.88,94.94,94.8,94.85,57900.0,85.4844,85.5384,85.4123,85.4573,57900.0
2014-11-11 09:35:00,94.81,94.83,94.68,94.72,51100.0,85.4213,85.4393,85.3042,85.3402,51100.0
2014-11-11 09:40:00,94.71,94.71,94.64,94.66,9400.0,85.3312,85.3312,85.2681,85.2861,9400.0
2014-11-11 09:45:00,94.66,94.71,94.63,94.65,49800.0,85.2861,85.3312,85.2591,85.2771,49800.0
2014-11-11 09:50:00,94.64,94.73,94.64,94.71,8500.0,85.2681,85.3492,85.2681,85.3312,8500.0
2014-11-11 09:55:00,94.69,94.74,94.66,94.7,10500.0,85.3132,85.3582,85.2861,85.3222,10500.0
2014-11-11 10:00:00,94.69,94.8,94.69,94.77,16600.0,85.3132,85.4123,85.3132,85.3852,16600.0
2014-11-11 10:05:00,94.78,94.78,94.75,94.77,8900.0,85.3943,85.3943,85.3672,85.3852,8900.0
2014-11-11 10:10:00,94.78,94.79,94.76,94.78,19800.0,85.3943,85.4033,85.3762,85.3943,19800.0
2014-11-11 10:15:00,94.77,94.78,94.74,94.77,28800.0,85.3852,85.3943,85.3582,85.3852,28800.0
2014-11-11 10:20:00,94.78,94.84,94.78,94.84,10200.0,85.3943,85.4483,85.3943,85.4483,10200.0
2014-11-11 10:25:00,94.84,94.91,94.84,94.89,10100.0,85.4483,85.5114,85.4483,85.4934,10100.0
2014-11-11 10:30:00,94.9,94.92,94.87,94.88,52900.0,85.5024,85.5204,85.4753,85.4844,52900.0
2014-11-11 10:35:00,94.88,94.89,94.86,94.87,119100.0,85.4844,85.4934,85.4663,85.4753,119100.0
2014-11-11 10:40:00,94.88,94.91,94.88,94.9,14300.0,85.4844,85.5114,85.4844,85.5024,14300.0
2014-11-11 10:45:00,94.9,94.92,94.88,94.9,6300.0,85.5024,85.5204,85.4844,85.5024,6300.0
2014-11-11 10:50:00,94.91,94.93,94.9,94.92,12100.0,85.5114,85.5294,85.5024,85.5204,12100.0
2014-11-11 10:55:00,94.94,94.95,94.91,94.93,10400.0,85.5384,85.5474,85.5114,85.5294,10400.0
2014-11-11 11:00:00,94.93,94.93,94.87,94.89,11400.0,85.5294,85.5294,85.4753,85.4934,11400.0
2014-11-11 11:05:00,94.86,94.89,94.85,94.89,8400.0,85.4663,85.4934,85.4573,85.4934,8400.0
2014-11-11 11:10:00,94.9,94.97,94.9,94.95,6200.0,85.5024,85.5654,85.5024,85.5474,6200.0
2014-11-11 11:15:00,94.94,94.95,94.92,94.94,22400.0,85.5384,85.5474,85.5204,85.5384,22400.0
2014-11-11 11:20:00,94.93,94.96,94.93,94.96,4700.0,85.5294,85.5564,85.5294,85.5564,4700.0
2014-11-11 11:25:00,94.94,94.95,94.89,94.9,45900.0,85.5384,85.5474,85.4934,85.5024,45900.0
2014-11-11 11:30:00,94.91,94.91,94.89,94.9,13800.0,85.5114,85.5114,85.4934,85.5024,13800.0
2014-11-11 11:35:00,94.89,94.89,94.83,94.83,26300.0,85.4934,85.4934,85.4393,85.4393,26300.0
2014-11-11 11:40:00,94.84,94.84,94.81,94.82,6700.0,85.4483,85.4483,85.4213,85.4303,6700.0
2014-11-11 11:45:00,94.83,94.84,94.81,94.84,65100.0,85.4393,85.4483,85.4213,85.4483,65100.0
2014-11-11 11:50:00,94.84,94.85,94.81,94.84,63400.0,85.4483,85.4573,85.4213,85.4483,63400.0
2014-11-11 11:55:00,94.83,94.83,94.82,94.83,1900.0,85.4393,85.4393,85.4303,85.4393,1900.0
2014-11-11 12:00:00,94.83,94.84,94.81,94.81,36400.0,85.4393,85.4483,85.4213,85.4213,36400.0
2014-11-11 12:05:00,94.82,94.83,94.75,94.75,11000.0,85.4303,85.4393,85.3672,85.3672,11000.0
2014-11-11 12:10:00,94.75,94.79,94.75,94.79,7300.0,85.3672,85.4033,85.3672,85.4033,7300.0
2014-11-11 12:15:00,94.78,94.8,94.77,94.78,4200.0,85.3943,85.4123,85.3852,85.3943,4200.0
2014-11-11 12:20:00,94.81,94.81,94.79,94.79,2200.0,85.4213,85.4213,85.4033,85.4033,2200.0
2014-11-11 12:25:00,94.79,94.8,94.77,94.8,5900.0,85.4033,85.4123,85.3852,85.4123,5900.0
2014-11-11 12:30:00,94.8,94.82,94.8,94.82,4600.0,85.4123,85.4303,85.4123,85.4303,4600.0
2014-11-11 12:35:00,94.82,94.83,94.81,94.82,16800.0,85.4303,85.4393,85.4213,85.4303,16800.0
2014-11-11 12:40:00,94.83,94.83,94.79,94.79,1800.0,85.4393,85.4393,85.4033,85.4033,1800.0
2014-11-11 12:45:00,94.79,94.8,94.74,94.75,4900.0,85.4033,85.4123,85.3582,85.3672,4900.0
2014-11-11 12:50:00,94.75,94.79,94.75,94.78,6400.0,85.3672,85.4033,85.3672,85.3943,6400.0
2014-11-11 12:55:00,94.78,94.78,94.75,94.75,5000.0,85.3943,85.3943,85.3672,85.3672,5000.0
2014-11-11 13:00:00,94.76,94.76,94.73,94.75,15000.0,85.3762,85.3762,85.3492,85.3672,15000.0
2014-11-11 13:05:00,94.74,94.75,94.73,94.73,4200.0,85.3582,85.3672,85.3492,85.3492,4200.0
2014-11-11 13:10:00,94.73,94.74,94.67,94.67,50300.0,85.3492,85.3582,85.2952,85.2952,50300.0
2014-11-11 13:15:00,94.66,94.69,94.65,94.69,88600.0,85.2861,85.3132,85.2771,85.3132,88600.0
2014-11-11 13:20:00,94.68,94.7,94.66,94.7,13000.0,85.3042,85.3222,85.2861,85.3222,13000.0
2014-11-11 13:25:00,94.71,94.72,94.69,94.71,8100.0,85.3312,85.3402,85.3132,85.3312,8100.0
2014-11-11 13:30:00,94.71,94.73,94.68,94.73,27100.0,85.3312,85.3492,85.3042,85.3492,27100.0
2014-11-11 13:35:00,94.74,94.75,94.72,94.74,7400.0,85.3582,85.3672,85.3402,85.3582,7400.0
2014-11-11 13:40:00,94.74,94.78,94.73,94.76,9800.0,85.3582,85.3943,85.3492,85.3762,9800.0
2014-11-11 13:45:00,94.76,94.76,94.72,94.73,18100.0,85.3762,85.3762,85.3402,85.3492,18100.0
2014-11-11 13:50:00,94.73,94.75,94.71,94.74,6900.0,85.3492,85.3672,85.3312,85.3582,6900.0
2014-11-11 13:55:00,94.74,94.77,94.74,94.75,3100.0,85.3582,85.3852,85.3582,85.3672,3100.0
2014-11-11 14:00:00,94.75,94.76,94.74,94.75,5300.0,85.3672,85.3762,85.3582,85.3672,5300.0
2014-11-11 14:05:00,94.75,94.77,94.74,94.75,7400.0,85.3672,85.3852,85.3582,85.3672,7400.0
2014-11-11 14:10:00,94.75,94.77,94.73,94.77,14700.0,85.3672,85.3852,85.3492,85.3852,14700.0
2014-11-11 14:15:00,94.77,94.8,94.77,94.79,13800.0,85.3852,85.4123,85.3852,85.4033,13800.0
2014-11-11 14:20:00,94.8,94.84,94.79,94.82,52600.0,85.4123,85.4483,85.4033,85.4303,52600.0
2014-11-11 14:25:00,94.82,94.82,94.78,94.81,35600.0,85.4303,85.4303,85.3943,85.4213,35600.0
2014-11-11 14:30:00,94.81,94.81,94.77,94.79,8300.0,85.4213,85.4213,85.3852,85.4033,8300.0
2014-11-11 14:35:00,94.79,94.79,94.74,94.77,6000.0,85.4033,85.4033,85.3582,85.3852,6000.0
2014-11-11 14:40:00,94.77,94.79,94.76,94.78,3600.0,85.3852,85.4033,85.3762,85.3943,3600.0
2014-11-11 14:45:00,94.78,94.83,94.78,94.82,76400.0,85.3943,85.4393,85.3943,85.4303,76400.0
2014-11-11 14:50:00,94.81,94.81,94.78,94.79,8800.0,85.4213,85.4213,85.3943,85.4033,8800.0
2014-11-11 14:55:00,94.79,94.8,94.78,94.8,6500.0,85.4033,85.4123,85.3943,85.4123,6500.0
2014-11-11 15:00:00,94.81,94.82,94.77,94.81,22600.0,85.4213,85.4303,85.3852,85.4213,22600.0
2014-11-11 15:05:00,94.81,94.82,94.79,94.82,6700.0,85.4213,85.4303,85.4033,85.4303,6700.0
2014-11-11 15:10:00,94.82,94.83,94.81,94.83,12400.0,85.4303,85.4393,85.4213,85.4393,12400.0
2014-11-11 15:15:00,94.83,94.84,94.83,94.83,16700.0,85.4393,85.4483,85.4393,85.4393,16700.0
2014-11-11 15:20:00,94.83,94.85,94.78,94.78,39800.0,85.4393,85.4573,85.3943,85.3943,39800.0
2014-11-11 15:25:00,94.78,94.81,94.78,94.78,6000.0,85.3943,85.4213,85.3943,85.3943,6000.0
2014-11-11 15:30:00,94.79,94.82,94.78,94.79,17000.0,85.4033,85.4303,85.3943,85.4033,17000.0
2014-11-11 15:35:00,94.8,94.86,94.8,94.85,15900.0,85.4123,85.4663,85.4123,85.4573,15900.0
2014-11-11 15:40:00,94.85,94.91,94.85,94.91,18500.0,85.4573,85.5114,85.4573,85.5114,18500.0
2014-11-11 15:45:00,94.91,94.93,94.9,94.92,44400.0,85.5114,85.5294,85.5024,85.5204,44400.0
2014-11-11 15:50:00,94.92,94.94,94.9,94.9,9900.0,85.5204,85.5384,85.5024,85.5024,9900.0
2014-11-11 15:55:00,94.89,94.93,94.87,94.92,24900.0,85.4934,85.5294,85.4753,85.5204,24900.0
2014-11-12 09:30:00,94.6,94.72,94.55,94.68,17400.0,85.2321,85.3402,85.187,85.3042,17400.0
2014-11-12 09:35:00,94.71,94.76,94.71,94.76,6600.0,85.3312,85.3762,85.3312,85.3762,6600.0
2014-11-12 09:40:00,94.76,94.8,94.7,94.7,16000.0,85.3762,85.4123,85.3222,85.3222,16000.0
2014-11-12 09:45:00,94.71,94.82,94.69,94.81,9000.0,85.3312,85.4303,85.3132,85.4213,9000.0
2014-11-12 09:50:00,94.81,94.82,94.75,94.77,8700.0,85.4213,85.4303,85.3672,85.3852,8700.0
2014-11-12 09:55:00,94.77,94.78,94.73,94.78,15000.0,85.3852,85.3943,85.3492,85.3943,15000.0
2014-11-12 10:00:00,94.8,94.87,94.79,94.79,15100.0,85.4123,85.4753,85.4033,85.4033,15100.0
2014-11-12 10:05:00,94.81,94.9,94.79,94.88,13600.0,85.4213,85.5024,85.4033,85.4844,13600.0
2014-11-12 10:10:00,94.89,94.91,94.87,94.89,11500.0,85.4934,85.5114,85.4753,85.4934,11500.0
2014-11-12 10:15:00,94.87,94.9,94.86,94.9,12400.0,85.4753,85.5024,85.4663,85.5024,12400.0
2014-11-12 10:20:00,94.9,94.94,94.88,94.94,7100.0,85.5024,85.5384,85.4844,85.5384,7100.0
2014-11-12 10:25:00,94.92,94.93,94.85,94.85,16200.0,85.5204,85.5294,85.4573,85.4573,16200.0
2014-11-12 10:30:00,94.85,94.87,94.78,94.8,21300.0,85.4573,85.4753,85.3943,85.4123,21300.0
2014-11-12 10:35:00,94.81,94.81,94.78,94.78,7000.0,85.4213,85.4213,85.3943,85.3943,7000.0
2014-11-12 10:40:00,94.79,94.82,94.77,94.79,17500.0,85.4033,85.4303,85.3852,85.4033,17500.0
2014-11-12 10:45:00,94.78,94.81,94.76,94.79,9000.0,85.3943,85.4213,85.3762,85.4033,9000.0
2014-11-12 10:50:00,94.79,94.81,94.75,94.75,10500.0,85.4033,85.4213,85.3672,85.3672,10500.0
2014-11-12 10:55:00,94.76,94.78,94.71,94.71,22900.0,85.3762,85.3943,85.3312,85.3312,22900.0
2014-11-12 11:00:00,94.72,94.72,94.67,94.7,6400.0,85.3402,85.3402,85.2952,85.3222,6400.0
2014-11-12 11:05:00,94.69,94.73,94.69,94.73,9700.0,85.3132,85.3492,85.3132,85.3492,9700.0
2014-11-12 11:10:00,94.72,94.78,94.71,94.75,10300.0,85.3402,85.3943,85.3312,85.3672,10300.0
2014-11-12 11:15:00,94.74,94.75,94.72,94.74,7500.0,85.3582,85.3672,85.3402,85.3582,7500.0
2014-11-12 11:20:00,94.74,94.86,94.74,94.84,11400.0,85.3582,85.4663,85.3582,85.4483,11400.0
2014-11-12 11:25:00,94.85,94.88,94.83,94.83,10700.0,85.4573,85.4844,85.4393,85.4393,10700.0
2014-11-12 11:30:00,94.84,94.88,94.84,94.88,8700.0,85.4483,85.4844,85.4483,85.4844,8700.0
2014-11-12 11:35:00,94.89,94.98,94.89,94.96,10000.0,85.4934,85.5745,85.4934,85.5564,10000.0
2014-11-12 11:40:00,94.95,94.97,94.95,94.97,4200.0,85.5474,85.5654,85.5474,85.5654,4200.0
2014-11-12 11:45:00,94.98,95.03,94.98,95.0,58400.0,85.5745,85.6195,85.5745,85.5925,58400.0
2014-11-12 11:50:00,95.01,95.03,94.99,94.99,45700.0,85.6015,85.6195,85.5835,85.5835,45700.0
2014-11-12 11:55:00,95.0,95.04,95.0,95.02,25900.0,85.5925,85.6285,85.5925,85.6105,25900.0
2014-11-12 12:00:00,95.02,95.03,95.0,95.01,10400.0,85.6105,85.6195,85.5925,85.6015,10400.0
2014-11-12 12:05:00,95.0,95.07,95.0,95.05,11500.0,85.5925,85.6555,85.5925,85.6375,11500.0
2014-11-12 12:10:00,95.04,95.04,94.99,94.99,19900.0,85.6285,85.6285,85.5835,85.5835,19900.0
2014-11-12 12:15:00,95.0,95.02,95.0,95.01,10000.0,85.5925,85.6105,85.5925,85.6015,10000.0
2014-11-12 12:20:00,95.0,95.03,94.99,95.03,8100.0,85.5925,85.6195,85.5835,85.6195,8100.0
2014-11-12 12:25:00,95.02,95.06,95.02,95.05,10600.0,85.6105,85.6465,85.6105,85.6375,10600.0
2014-11-12 12:30:00,95.05,95.06,95.01,95.01,9000.0,85.6375,85.6465,85.6015,85.6015,9000.0
2014-11-12 12:35:00,95.02,95.02,94.97,94.97,9500.0,85.6105,85.6105,85.5654,85.5654,9500.0
2014-11-12 12:40:00,94.97,94.99,94.97,94.98,12200.0,85.5654,85.5835,85.5654,85.5745,12200.0
2014-11-12 12:45:00,94.99,95.04,94.98,95.03,21400.0,85.5835,85.6285,85.5745,85.6195,21400.0
2014-11-12 12:50:00,95.03,95.04,95.01,95.03,5400.0,85.6195,85.6285,85.6015,85.6195,5400.0
2014-11-12 12:55:00,95.03,95.06,95.03,95.05,22800.0,85.6195,85.6465,85.6195,85.6375,22800.0
2014-11-12 13:00:00,95.05,95.06,95.04,95.06,4000.0,85.6375,85.6465,85.6285,85.6465,4000.0
2014-11-12 13:05:00,95.06,95.07,95.03,95.03,49600.0,85.6465,85.6555,85.6195,85.6195,49600.0
2014-11-12 13:10:00,95.03,95.06,95.03,95.06,39700.0,85.6195,85.6465,85.6195,85.6465,39700.0
2014-11-12 13:15:00,95.06,95.06,95.02,95.04,10200.0,85.6465,85.6465,85.6105,85.6285,10200.0
2014-11-12 13:20:00,95.04,95.07,95.02,95.07,13400.0,85.6285,85.6555,85.6105,85.6555,13400.0
2014-11-12 13:25:00,95.07,95.11,95.07,95.11,3600.0,85.6555,85.6916,85.6555,85.6916,3600.0
2014-11-12 13:30:00,95.11,95.13,95.11,95.12,3000.0,85.6916,85.7096,85.6916,85.7006,3000.0
2014-11-12 13:35:00,95.11,95.12,95.09,95.11,16800.0,85.6916,85.7006,85.6736,85.6916,16800.0
2014-11-12 13:40:00,95.1,95.13,95.1,95.11,23800.0,85.6826,85.7096,85.6826,85.6916,23800.0
2014-11-12 13:45:00,95.11,95.11,95.08,95.09,14900.0,85.6916,85.6916,85.6645,85.6736,14900.0
2014-11-12 13:50:00,95.09,95.09,95.06,95.06,18200.0,85.6736,85.6736,85.6465,85.6465,18200.0
2014-11-12 13:55:00,95.06,95.06,95.03,95.05,12600.0,85.6465,85.6465,85.6195,85.6375,12600.0
2014-11-12 14:00:00,95.05,95.06,95.04,95.05,12800.0,85.6375,85.6465,85.6285,85.6375,12800.0
2014-11-12 14:05:00,95.05,95.09,95.05,95.09,16300.0,85.6375,85.6736,85.6375,85.6736,16300.0
2014-11-12 14:10:00,95.09,95.09,95.07,95.09,5300.0,85.6736,85.6736,85.6555,85.6736,5300.0
2014-11-12 14:15:00,95.09,95.11,95.09,95.11,18500.0,85.6736,85.6916,85.6736,85.6916,18500.0
2014-11-12 14:20:00,95.12,95.13,95.11,95.12,6100.0,85.7006,85.7096,85.6916,85.7006,6100.0
2014-11-12 14:25:00,95.12,95.15,95.12,95.13,11700.0,85.7006,85.7276,85.7006,85.7096,11700.0
2014-11-12 14:30:00,95.13,95.13,95.1,95.11,4000.0,85.7096,85.7096,85.6826,85.6916,4000.0
2014-11-12 14:35:00,95.1,95.1,95.06,95.07,38500.0,85.6826,85.6826,85.6465,85.6555,38500.0
2014-11-12 14:40:00,95.07,95.07,95.01,95.01,29000.0,85.6555,85.6555,85.6015,85.6015,29000.0
2014-11-12 14:45:00,95.01,95.03,94.99,94.99,7000.0,85.6015,85.6195,85.5835,85.5835,7000.0
2014-11-12 14:50:00,95.0,95.0,94.94,94.99,22500.0,85.5925,85.5925,85.5384,85.5835,22500.0
2014-11-12 14:55:00,94.98,95.0,94.97,94.99,7800.0,85.5745,85.5925,85.5654,85.5835,7800.0
2014-11-12 15:00:00,94.98,95.03,94.94,95.02,37500.0,85.5745,85.6195,85.5384,85.6105,37500.0
2014-11-12 15:05:00,95.01,95.07,95.0,95.06,11000.0,85.6015,85.6555,85.5925,85.6465,11000.0
2014-11-12 15:10:00,95.05,95.05,95.02,95.04,11800.0,85.6375,85.6375,85.6105,85.6285,11800.0
2014-11-12 15:15:00,95.04,95.07,95.03,95.07,13300.0,85.6285,85.6555,85.6195,85.6555,13300.0
2014-11-12 15:20:00,95.06,95.07,95.03,95.04,11900.0,85.6465,85.6555,85.6195,85.6285,11900.0
2014-11-12 15:25:00,95.04,95.1,95.04,95.1,13100.0,85.6285,85.6826,85.6285,85.6826,13100.0
2014-11-12 15:30:00,95.11,95.17,95.1,95.15,31800.0,85.6916,85.7456,85.6826,85.7276,31800.0
2014-11-12 15:35:00,95.15,95.15,95.13,95.14,14600.0,85.7276,85.7276,85.7096,85.7186,14600.0
2014-11-12 15:40:00,95.14,95.18,95.13,95.16,15600.0,85.7186,85.7546,85.7096,85.7366,15600.0
2014-11-12 15:45:00,95.18,95.18,95.11,95.13,14400.0,85.7546,85.7546,85.6916,85.7096,14400.0
2014-11-12 15:50:00,95.13,95.16,95.05,95.08,21200.0,85.7096,85.7366,85.6375,85.6645,21200.0
2014-11-12 15:55:00,95.09,95.13,95.06,95.06,67400.0,85.6736,85.7096,85.6465,85.6465,67400.0
2014-11-13 09:30:00,95.15,95.31,95.15,95.24,22000.0,85.7276,85.8718,85.7276,85.8087,22000.0
2014-11-13 09:35:00,95.23,95.31,95.23,95.31,10200.0,85.7997,85.8718,85.7997,85.8718,10200.0
2014-11-13 09:40:00,95.32,95.33,95.27,95.32,7600.0,85.8808,85.8898,85.8357,85.8808,7600.0
2014-11-13 09:45:00,95.35,95.38,95.31,95.36,7800.0,85.9078,85.9348,85.8718,85.9168,7800.0
2014-11-13 09:50:00,95.39,95.43,95.39,95.42,5200.0,85.9439,85.9799,85.9439,85.9709,5200.0
2014-11-13 09:55:00,95.41,95.42,95.36,95.42,3200.0,85.9619,85.9709,85.9168,85.9709,3200.0
2014-11-13 10:00:00,95.42,95.42,95.34,95.35,12100.0,85.9709,85.9709,85.8988,85.9078,12100.0
2014-11-13 10:05:00,95.37,95.44,95.37,95.41,11400.0,85.9258,85.9889,85.9258,85.9619,11400.0
2014-11-13 10:10:00,95.44,95.44,95.37,95.4,19500.0,85.9889,85.9889,85.9258,85.9529,19500.0
2014-11-13 10:15:00,95.4,95.47,95.4,95.41,23800.0,85.9529,86.0159,85.9529,85.9619,23800.0
2014-11-13 10:20:00,95.42,95.48,95.4,95.48,23100.0,85.9709,86.0249,85.9529,86.0249,23100.0
2014-11-13 10:25:00,95.47,95.48,95.44,95.45,13500.0,86.0159,86.0249,85.9889,85.9979,13500.0
2014-11-13 10:30:00,95.47,95.51,95.47,95.5,53700.0,86.0159,86.052,86.0159,86.043,53700.0
2014-11-13 10:35:00,95.5,95.51,95.46,95.51,9400.0,86.043,86.052,86.0069,86.052,9400.0
2014-11-13 10:40:00,95.52,95.52,95.46,95.46,2400.0,86.061,86.061,86.0069,86.0069,2400.0
2014-11-13 10:45:00,95.46,95.5,95.46,95.5,7500.0,86.0069,86.043,86.0069,86.043,7500.0
2014-11-13 10:50:00,95.48,95.52,95.48,95.49,4300.0,86.0249,86.061,86.0249,86.0339,4300.0
2014-11-13 10:55:00,95.49,95.5,95.43,95.43,8700.0,86.0339,86.043,85.9799,85.9799,8700.0
2014-11-13 11:00:00,95.43,95.44,95.36,95.37,6000.0,85.9799,85.9889,85.9168,85.9258,6000.0
2014-11-13 11:05:00,95.36,95.37,95.22,95.22,8300.0,85.9168,85.9258,85.7907,85.7907,8300.0
2014-11-13 11:10:00,95.2,95.24,95.18,95.22,4900.0,85.7727,85.8087,85.7546,85.7907,4900.0
2014-11-13 11:15:00,95.21,95.22,95.1,95.22,21000.0,85.7817,85.7907,85.6826,85.7907,21000.0
2014-11-13 11:20:00,95.23,95.25,95.21,95.24,2000.0,85.7997,85.8177,85.7817,85.8087,2000.0
2014-11-13 11:25:00,95.26,95.26,95.2,95.21,7900.0,85.8267,85.8267,85.7727,85.7817,7900.0
2014-11-13 11:30:00,95.21,95.21,95.1,95.1,3500.0,85.7817,85.7817,85.6826,85.6826,3500.0
2014-11-13 11:35:00,95.07,95.09,94.99,95.0,8700.0,85.6555,85.6736,85.5835,85.5925,8700.0
2014-11-13 11:40:00,94.97,95.02,94.95,95.0,20000.0,85.5654,85.6105,85.5474,85.5925,20000.0
2014-11-13 11:45:00,95.01,95.09,94.99,95.07,4200.0,85.6015,85.6736,85.5835,85.6555,4200.0
2014-11-13 11:50:00,95.07,95.1,95.06,95.1,3200.0,85.6555,85.6826,85.6465,85.6826,3200.0
2014-11-13 11:55:00,95.14,95.14,95.09,95.11,9000.0,85.7186,85.7186,85.6736,85.6916,9000.0
2014-11-13 12:00:00,95.11,95.11,95.03,95.03,4500.0,85.6916,85.6916,85.6195,85.6195,4500.0
2014-11-13 12:05:00,95.04,95.11,95.03,95.1,12800.0,85.6285,85.6916,85.6195,85.6826,12800.0
2014-11-13 12:10:00,95.16,95.16,95.11,95.13,4700.0,85.7366,85.7366,85.6916,85.7096,4700.0
2014-11-13 12:15:00,95.13,95.2,95.12,95.2,2200.0,85.7096,85.7727,85.7006,85.7727,2200.0
2014-11-13 12:20:00,95.18,95.18,95.16,95.16,13700.0,85.7546,85.7546,85.7366,85.7366,13700.0
2014-11-13 12:25:00,95.18,95.22,95.16,95.2,6700.0,85.7546,85.7907,85.7366,85.7727,6700.0
2014-11-13 12:30:00,95.2,95.25,95.2,95.21,7300.0,85.7727,85.8177,85.7727,85.7817,7300.0
2014-11-13 12:35:00,95.22,95.24,95.2,95.24,2700.0,85.7907,85.8087,85.7727,85.8087,2700.0
2014-11-13 12:40:00,95.24,95.25,95.19,95.21,5800.0,85.8087,85.8177,85.7637,85.7817,5800.0
2014-11-13 12:45:00,95.21,95.21,95.18,95.18,7800.0,85.7817,85.7817,85.7546,85.7546,7800.0
2014-11-13 12:50:00,95.19,95.21,95.18,95.18,5600.0,85.7637,85.7817,85.7546,85.7546,5600.0
2014-11-13 12:55:00,95.19,95.22,95.15,95.15,23400.0,85.7637,85.7907,85.7276,85.7276,23400.0
2014-11-13 13:00:00,95.15,95.18,95.15,95.16,6700.0,85.7276,85.7546,85.7276,85.7366,6700.0
2014-11-13 13:05:00,95.16,95.17,95.03,95.06,10600.0,85.7366,85.7456,85.6195,85.6465,10600.0
2014-11-13 13:10:00,95.03,95.06,95.03,95.03,6400.0,85.6195,85.6465,85.6195,85.6195,6400.0
2014-11-13 13:15:00,95.03,95.06,95.03,95.04,20600.0,85.6195,85.6465,85.6195,85.6285,20600.0
2014-11-13 13:20:00,95.03,95.03,94.83,94.83,14800.0,85.6195,85.6195,85.4393,85.4393,14800.0
2014-11-13 13:25:00,94.83,94.91,94.8,94.9,9000.0,85.4393,85.5114,85.4123,85.5024,9000.0
2014-11-13 13:30:00,94.89,94.89,94.75,94.76,7300.0,85.4934,85.4934,85.3672,85.3762,7300.0
2014-11-13 13:35:00,94.77,94.81,94.74,94.81,59500.0,85.3852,85.4213,85.3582,85.4213,59500.0
2014-11-13 13:40:00,94.8,94.86,94.8,94.86,8400.0,85.4123,85.4663,85.4123,85.4663,8400.0
2014-11-13 13:45:00,94.87,94.91,94.85,94.91,7300.0,85.4753,85.5114,85.4573,85.5114,7300.0
2014-11-13 13:50:00,94.93,95.02,94.91,94.98,3700.0,85.5294,85.6105,85.5114,85.5745,3700.0
2014-11-13 13:55:00,94.95,94.98,94.94,94.94,4500.0,85.5474,85.5745,85.5384,85.5384,4500.0
2014-11-13 14:00:00,94.96,95.01,94.95,95.0,6300.0,85.5564,85.6015,85.5474,85.5925,6300.0
2014-11-13 14:05:00,94.97,94.99,94.93,94.96,3700.0,85.5654,85.5835,85.5294,85.5564,3700.0
2014-11-13 14:10:00,94.93,94.93,94.82,94.82,7600.0,85.5294,85.5294,85.4303,85.4303,7600.0
2014-11-13 14:15:00,94.83,94.86,94.78,94.84,8400.0,85.4393,85.4663,85.3943,85.4483,8400.0
2014-11-13 14:20:00,94.83,94.86,94.81,94.82,5200.0,85.4393,85.4663,85.4213,85.4303,5200.0
2014-11-13 14:25:00,94.78,94.91,94.78,94.9,41500.0,85.3943,85.5114,85.3943,85.5024,41500.0
2014-11-13 14:30:00,94.9,94.97,94.89,94.95,15000.0,85.5024,85.5654,85.4934,85.5474,15000.0
2014-11-13 14:35:00,94.96,94.96,94.91,94.92,12600.0,85.5564,85.5564,85.5114,85.5204,12600.0
2014-11-13 14:40:00,94.93,94.98,94.91,94.97,13900.0,85.5294,85.5745,85.5114,85.5654,13900.0
2014-11-13 14:45:00,94.97,95.07,94.97,95.05,12400.0,85.5654,85.6555,85.5654,85.6375,12400.0
2014-11-13 14:50:00,95.05,95.05,95.0,95.04,15600.0,85.6375,85.6375,85.5925,85.6285,15600.0
2014-11-13 14:55:00,95.03,95.03,94.96,94.97,17400.0,85.6195,85.6195,85.5564,85.5654,17400.0
2014-11-13 15:00:00,94.96,95.03,94.94,95.03,15600.0,85.5564,85.6195,85.5384,85.6195,15600.0
2014-11-13 15:05:00,95.03,95.11,95.03,95.11,17600.0,85.6195,85.6916,85.6195,85.6916,17600.0
2014-11-13 15:10:00,95.09,95.11,95.06,95.06,7700.0,85.6736,85.6916,85.6465,85.6465,7700.0
2014-11-13 15:15:00,95.06,95.09,95.05,95.08,10100.0,85.6465,85.6736,85.6375,85.6645,10100.0
2014-11-13 15:20:00,95.08,95.09,95.03,95.09,14800.0,85.6645,85.6736,85.6195,85.6736,14800.0
2014-11-13 15:25:00,95.1,95.11,94.99,94.99,18100.0,85.6826,85.6916,85.5835,85.5835,18100.0
2014-11-13 15:30:00,94.96,95.08,94.94,95.08,44200.0,85.5564,85.6645,85.5384,85.6645,44200.0
2014-11-13 15:35:00,95.07,95.18,95.06,95.14,44600.0,85.6555,85.7546,85.6465,85.7186,44600.0
2014-11-13 15:40:00,95.14,95.27,95.14,95.24,14100.0,85.7186,85.8357,85.7186,85.8087,14100.0
2014-11-13 15:45:00,95.25,95.25,95.17,95.19,29600.0,85.8177,85.8177,85.7456,85.7637,29600.0
2014-11-13 15:50:00,95.21,95.25,95.18,95.18,33000.0,85.7817,85.8177,85.7546,85.7546,33000.0
2014-11-13 15:55:00,95.17,95.19,95.11,95.18,68600.0,85.7456,85.7637,85.6916,85.7546,68600.0
2014-11-14 09:30:00,95.21,95.25,95.09,95.09,34100.0,85.7817,85.8177,85.6736,85.6736,34100.0
2014-11-14 09:35:00,95.13,95.18,95.13,95.15,6400.0,85.7096,85.7546,85.7096,85.7276,6400.0
2014-11-14 09:40:00,95.15,95.19,95.05,95.05,8700.0,85.7276,85.7637,85.6375,85.6375,8700.0
2014-11-14 09:45:00,95.07,95.1,94.96,94.99,11000.0,85.6555,85.6826,85.5564,85.5835,11000.0
2014-11-14 09:50:00,95.0,95.14,95.0,95.13,9000.0,85.5925,85.7186,85.5925,85.7096,9000.0
2014-11-14 09:55:00,95.14,95.18,95.1,95.1,5400.0,85.7186,85.7546,85.6826,85.6826,5400.0
2014-11-14 10:00:00,95.11,95.27,95.11,95.24,9600.0,85.6916,85.8357,85.6916,85.8087,9600.0
2014-11-14 10:05:00,95.24,95.29,95.21,95.26,10200.0,85.8087,85.8538,85.7817,85.8267,10200.0
2014-11-14 10:10:00,95.26,95.31,95.26,95.27,10500.0,85.8267,85.8718,85.8267,85.8357,10500.0
2014-11-14 10:15:00,95.26,95.26,95.15,95.2,17500.0,85.8267,85.8267,85.7276,85.7727,17500.0
2014-11-14 10:20:00,95.21,95.22,95.16,95.17,11800.0,85.7817,85.7907,85.7366,85.7456,11800.0
2014-11-14 10:25:00,95.17,95.18,95.02,95.05,8800.0,85.7456,85.7546,85.6105,85.6375,8800.0
2014-11-14 10:30:00,95.05,95.07,94.99,94.99,12300.0,85.6375,85.6555,85.5835,85.5835,12300.0
2014-11-14 10:35:00,94.96,94.99,94.9,94.99,32600.0,85.5564,85.5835,85.5024,85.5835,32600.0
2014-11-14 10:40:00,95.0,95.05,94.99,95.05,8400.0,85.5925,85.6375,85.5835,85.6375,8400.0
2014-11-14 10:45:00,95.06,95.19,95.06,95.16,6900.0,85.6465,85.7637,85.6465,85.7366,6900.0
2014-11-14 10:50:00,95.16,95.22,95.16,95.18,10700.0,85.7366,85.7907,85.7366,85.7546,10700.0
2014-11-14 10:55:00,95.2,95.24,95.2,95.22,9900.0,85.7727,85.8087,85.7727,85.7907,9900.0
2014-11-14 11:00:00,95.23,95.26,95.19,95.21,6600.0,85.7997,85.8267,85.7637,85.7817,6600.0
2014-11-14 11:05:00,95.22,95.27,95.22,95.22,6000.0,85.7907,85.8357,85.7907,85.7907,6000.0
2014-11-14 11:10:00,95.22,95.22,95.18,95.19,11600.0,85.7907,85.7907,85.7546,85.7637,11600.0
2014-11-14 11:15:00,95.19,95.21,95.17,95.2,8600.0,85.7637,85.7817,85.7456,85.7727,8600.0
2014-11-14 11:20:00,95.21,95.26,95.21,95.24,39000.0,85.7817,85.8267,85.7817,85.8087,39000.0
2014-11-14 11:25:00,95.23,95.23,95.18,95.18,15600.0,85.7997,85.7997,85.7546,85.7546,15600.0
2014-11-14 11:30:00,95.19,95.23,95.13,95.23,7500.0,85.7637,85.7997,85.7096,85.7997,7500.0
2014-11-14 11:35:00,95.23,95.23,95.18,95.18,5700.0,85.7997,85.7997,85.7546,85.7546,5700.0
2014-11-14 11:40:00,95.19,95.2,95.12,95.15,6400.0,85.7637,85.7727,85.7006,85.7276,6400.0
2014-11-14 11:45:00,95.16,95.18,95.14,95.14,8100.0,85.7366,85.7546,85.7186,85.7186,8100.0
2014-11-14 11:50:00,95.14,95.18,95.14,95.18,8200.0,85.7186,85.7546,85.7186,85.7546,8200.0
2014-11-14 11:55:00,95.19,95.2,95.14,95.17,13100.0,85.7637,85.7727,85.7186,85.7456,13100.0
2014-11-14 12:00:00,95.17,95.21,95.16,95.21,8800.0,85.7456,85.7817,85.7366,85.7817,8800.0
2014-11-14 12:05:00,95.21,95.22,95.19,95.19,8400.0,85.7817,85.7907,85.7637,85.7637,8400.0
2014-11-14 12:10:00,95.19,95.19,95.16,95.18,11100.0,85.7637,85.7637,85.7366,85.7546,11100.0
2014-11-14 12:15:00,95.18,95.18,95.1,95.12,15900.0,85.7546,85.7546,85.6826,85.7006,15900.0
2014-11-14 12:20:00,95.13,95.16,95.12,95.15,6700.0,85.7096,85.7366,85.7006,85.7276,6700.0
2014-11-14 12:25:00,95.16,95.17,95.15,95.17,9100.0,85.7366,85.7456,85.7276,85.7456,9100.0
2014-11-14 12:30:00,95.17,95.17,95.15,95.17,6200.0,85.7456,85.7456,85.7276,85.7456,6200.0
2014-11-14 12:35:00,95.17,95.21,95.17,95.2,20500.0,85.7456,85.7817,85.7456,85.7727,20500.0
2014-11-14 12:40:00,95.21,95.22,95.17,95.18,2300.0,85.7817,85.7907,85.7456,85.7546,2300.0
2014-11-14 12:45:00,95.18,95.18,95.16,95.16,4400.0,85.7546,85.7546,85.7366,85.7366,4400.0
2014-11-14 12:50:00,95.17,95.18,95.15,95.16,2200.0,85.7456,85.7546,85.7276,85.7366,2200.0
2014-11-14 12:55:00,95.15,95.17,95.14,95.14,6400.0,85.7276,85.7456,85.7186,85.7186,6400.0
2014-11-14 13:00:00,95.13,95.14,95.1,95.13,5900.0,85.7096,85.7186,85.6826,85.7096,5900.0
2014-11-14 13:05:00,95.13,95.17,95.13,95.17,2700.0,85.7096,85.7456,85.7096,85.7456,2700.0
2014-11-14 13:10:00,95.17,95.17,95.15,95.16,1300.0,85.7456,85.7456,85.7276,85.7366,1300.0
2014-11-14 13:15:00,95.15,95.18,95.14,95.15,1600.0,85.7276,85.7546,85.7186,85.7276,1600.0
2014-11-14 13:20:00,95.15,95.16,95.08,95.1,6200.0,85.7276,85.7366,85.6645,85.6826,6200.0
2014-11-14 13:25:00,95.09,95.12,95.08,95.11,6900.0,85.6736,85.7006,85.6645,85.6916,6900.0
2014-11-14 13:30:00,95.12,95.15,95.07,95.1,6700.0,85.7006,85.7276,85.6555,85.6826,6700.0
2014-11-14 13:35:00,95.1,95.12,95.1,95.11,4700.0,85.6826,85.7006,85.6826,85.6916,4700.0
2014-11-14 13:40:00,95.12,95.13,95.1,95.12,2300.0,85.7006,85.7096,85.6826,85.7006,2300.0
2014-11-14 13:45:00,95.12,95.13,95.11,95.12,5000.0,85.7006,85.7096,85.6916,85.7006,5000.0
2014-11-14 13:50:00,95.13,95.15,95.11,95.11,10900.0,85.7096,85.7276,85.6916,85.6916,10900.0
2014-11-14 13:55:00,95.11,95.11,95.05,95.05,2300.0,85.6916,85.6916,85.6375,85.6375,2300.0
2014-11-14 14:00:00,95.03,95.06,95.01,95.03,4600.0,85.6195,85.6465,85.6015,85.6195,4600.0
2014-11-14 14:05:00,95.0,95.06,94.97,95.05,13300.0,85.5925,85.6465,85.5654,85.6375,13300.0
2014-11-14 14:10:00,95.05,95.08,95.04,95.07,18400.0,85.6375,85.6645,85.6285,85.6555,18400.0
2014-11-14 14:15:00,95.07,95.08,95.03,95.07,28500.0,85.6555,85.6645,85.6195,85.6555,28500.0
2014-11-14 14:20:00,95.08,95.08,95.03,95.05,13500.0,85.6645,85.6645,85.6195,85.6375,13500.0
2014-11-14 14:25:00,95.08,95.11,95.08,95.1,4600.0,85.6645,85.6916,85.6645,85.6826,4600.0
2014-11-14 14:30:00,95.11,95.14,95.1,95.1,4600.0,85.6916,85.7186,85.6826,85.6826,4600.0
2014-11-14 14:35:00,95.09,95.11,95.07,95.1,3800.0,85.6736,85.6916,85.6555,85.6826,3800.0
2014-11-14 14:40:00,95.1,95.13,95.09,95.11,4300.0,85.6826,85.7096,85.6736,85.6916,4300.0
2014-11-14 14:45:00,95.11,95.11,95.06,95.08,34400.0,85.6916,85.6916,85.6465,85.6645,34400.0
2014-11-14 14:50:00,95.08,95.08,95.05,95.06,66200.0,85.6645,85.6645,85.6375,85.6465,66200.0
2014-11-14 14:55:00,95.06,95.08,95.04,95.08,1701900.0,85.6465,85.6645,85.6285,85.6645,1701900.0
2014-11-14 15:00:00,95.08,95.11,95.08,95.11,9700.0,85.6645,85.6916,85.6645,85.6916,9700.0
2014-11-14 15:05:00,95.1,95.15,95.1,95.13,19300.0,85.6826,85.7276,85.6826,85.7096,19300.0
2014-11-14 15:10:00,95.12,95.15,95.12,95.14,10000.0,85.7006,85.7276,85.7006,85.7186,10000.0
2014-11-14 15:15:00,95.14,95.14,95.09,95.12,26800.0,85.7186,85.7186,85.6736,85.7006,26800.0
2014-11-14 15:20:00,95.12,95.14,95.11,95.14,6400.0,85.7006,85.7186,85.6916,85.7186,6400.0
2014-11-14 15:25:00,95.14,95.16,95.14,95.16,8000.0,85.7186,85.7366,85.7186,85.7366,8000.0
2014-11-14 15:30:00,95.17,95.19,95.17,95.19,14400.0,85.7456,85.7637,85.7456,85.7637,14400.0
2014-11-14 15:35:00,95.2,95.22,95.19,95.2,17800.0,85.7727,85.7907,85.7637,85.7727,17800.0
2014-11-14 15:40:00,95.2,95.21,95.17,95.21,21200.0,85.7727,85.7817,85.7456,85.7817,21200.0
2014-11-14 15:45:00,95.2,95.21,95.16,95.16,15000.0,85.7727,85.7817,85.7366,85.7366,15000.0
2014-11-14 15:50:00,95.15,95.18,95.14,95.14,32500.0,85.7276,85.7546,85.7186,85.7186,32500.0
2014-11-14 15:55:00,95.15,95.22,95.13,95.22,24300.0,85.7276,85.7907,85.7096,85.7907,24300.0
2014-11-17 09:30:00,94.97,95.15,94.97,95.11,30900.0,85.5654,85.7276,85.5654,85.6916,30900.0
2014-11-17 09:35:00,95.04,95.21,95.04,95.18,16000.0,85.6285,85.7817,85.6285,85.7546,16000.0
2014-11-17 09:40:00,95.16,95.24,95.13,95.23,4600.0,85.7366,85.8087,85.7096,85.7997,4600.0
2014-11-17 09:45:00,95.22,95.28,95.22,95.24,4100.0,85.7907,85.8447,85.7907,85.8087,4100.0
2014-11-17 09:50:00,95.24,95.29,95.19,95.2,66100.0,85.8087,85.8538,85.7637,85.7727,66100.0
2014-11-17 09:55:00,95.21,95.25,95.14,95.24,14900.0,85.7817,85.8177,85.7186,85.8087,14900.0
2014-11-17 10:00:00,95.25,95.32,95.25,95.26,15500.0,85.8177,85.8808,85.8177,85.8267,15500.0
2014-11-17 10:05:00,95.28,95.3,95.13,95.17,14000.0,85.8447,85.8628,85.7096,85.7456,14000.0
2014-11-17 10:10:00,95.17,95.28,95.12,95.26,98300.0,85.7456,85.8447,85.7006,85.8267,98300.0
2014-11-17 10:15:00,95.29,95.32,95.23,95.31,16100.0,85.8538,85.8808,85.7997,85.8718,16100.0
2014-11-17 10:20:00,95.29,95.32,95.25,95.32,9400.0,85.8538,85.8808,85.8177,85.8808,9400.0
2014-11-17 10:25:00,95.32,95.39,95.29,95.31,17400.0,85.8808,85.9439,85.8538,85.8718,17400.0
2014-11-17 10:30:00,95.29,95.29,95.21,95.22,8000.0,85.8538,85.8538,85.7817,85.7907,8000.0
2014-11-17 10:35:00,95.2,95.23,95.18,95.19,9700.0,85.7727,85.7997,85.7546,85.7637,9700.0
2014-11-17 10:40:00,95.16,95.2,95.14,95.18,12700.0,85.7366,85.7727,85.7186,85.7546,12700.0
2014-11-17 10:45:00,95.16,95.16,95.08,95.12,6300.0,85.7366,85.7366,85.6645,85.7006,6300.0
2014-11-17 10:50:00,95.11,95.15,95.07,95.14,30300.0,85.6916,85.7276,85.6555,85.7186,30300.0
2014-11-17 10:55:00,95.14,95.2,95.14,95.2,11200.0,85.7186,85.7727,85.7186,85.7727,11200.0
2014-11-17 11:00:00,95.21,95.22,95.09,95.1,12000.0,85.7817,85.7907,85.6736,85.6826,12000.0
2014-11-17 11:05:00,95.09,95.13,95.0,95.02,13800.0,85.6736,85.7096,85.5925,85.6105,13800.0
2014-11-17 11:10:00,94.98,95.04,94.94,94.98,6200.0,85.5745,85.6285,85.5384,85.5745,6200.0
2014-11-17 11:15:00,94.98,95.07,94.98,95.07,7300.0,85.5745,85.6555,85.5745,85.6555,7300.0
2014-11-17 11:20:00,95.08,95.09,95.01,95.01,4700.0,85.6645,85.6736,85.6015,85.6015,4700.0
2014-11-17 11:25:00,95.01,95.03,94.91,94.91,13700.0,85.6015,85.6195,85.5114,85.5114,13700.0
2014-11-17 11:30:00,94.9,94.94,94.85,94.89,23600.0,85.5024,85.5384,85.4573,85.4934,23600.0
2014-11-17 11:35:00,94.9,94.98,94.9,94.91,7100.0,85.5024,85.5745,85.5024,85.5114,7100.0
2014-11-17 11:40:00,94.9,95.0,94.9,95.0,9300.0,85.5024,85.5925,85.5024,85.5925,9300.0
2014-11-17 11:45:00,94.99,95.02,94.96,95.01,4800.0,85.5835,85.6105,85.5564,85.6015,4800.0
2014-11-17 11:50:00,95.0,95.02,94.93,95.02,9300.0,85.5925,85.6105,85.5294,85.6105,9300.0
2014-11-17 11:55:00,95.02,95.02,94.97,95.01,12600.0,85.6105,85.6105,85.5654,85.6015,12600.0
2014-11-17 12:00:00,95.0,95.06,94.95,94.96,6900.0,85.5925,85.6465,85.5474,85.5564,6900.0
2014-11-17 12:05:00,94.97,94.97,94.94,94.95,29800.0,85.5654,85.5654,85.5384,85.5474,29800.0
2014-11-17 12:10:00,94.95,95.06,94.95,95.06,5800.0,85.5474,85.6465,85.5474,85.6465,5800.0
2014-11-17 12:15:00,95.03,95.06,95.03,95.06,3300.0,85.6195,85.6465,85.6195,85.6465,3300.0
2014-11-17 12:20:00,95.04,95.08,95.04,95.05,89200.0,85.6285,85.6645,85.6285,85.6375,89200.0
2014-11-17 12:25:00,95.05,95.13,95.05,95.1,177600.0,85.6375,85.7096,85.6375,85.6826,177600.0
2014-11-17 12:30:00,95.1,95.11,95.09,95.1,17900.0,85.6826,85.6916,85.6736,85.6826,17900.0
2014-11-17 12:35:00,95.1,95.13,95.1,95.11,4500.0,85.6826,85.7096,85.6826,85.6916,4500.0
2014-11-17 12:40:00,95.12,95.21,95.12,95.16,7800.0,85.7006,85.7817,85.7006,85.7366,7800.0
2014-11-17 12:45:00,95.16,95.19,95.16,95.17,3900.0,85.7366,85.7637,85.7366,85.7456,3900.0
2014-11-17 12:50:00,95.16,95.18,95.15,95.16,12100.0,85.7366,85.7546,85.7276,85.7366,12100.0
2014-11-17 12:55:00,95.15,95.15,95.07,95.08,4300.0,85.7276,85.7276,85.6555,85.6645,4300.0
2014-11-17 13:00:00,95.09,95.1,95.07,95.1,5500.0,85.6736,85.6826,85.6555,85.6826,5500.0
2014-11-17 13:05:00,95.11,95.14,95.09,95.13,8000.0,85.6916,85.7186,85.6736,85.7096,8000.0
2014-11-17 13:10:00,95.12,95.15,95.11,95.13,3500.0,85.7006,85.7276,85.6916,85.7096,3500.0
2014-11-17 13:15:00,95.14,95.2,95.13,95.19,5500.0,85.7186,85.7727,85.7096,85.7637,5500.0
2014-11-17 13:20:00,95.18,95.23,95.15,95.22,22200.0,85.7546,85.7997,85.7276,85.7907,22200.0
2014-11-17 13:25:00,95.22,95.22,95.16,95.18,8900.0,85.7907,85.7907,85.7366,85.7546,8900.0
2014-11-17 13:30:00,95.18,95.21,95.17,95.17,8200.0,85.7546,85.7817,85.7456,85.7456,8200.0
2014-11-17 13:35:00,95.17,95.17,95.12,95.12,3200.0,85.7456,85.7456,85.7006,85.7006,3200.0
2014-11-17 13:40:00,95.12,95.16,95.12,95.14,1900.0,85.7006,85.7366,85.7006,85.7186,1900.0
2014-11-17 13:45:00,95.14,95.14,95.06,95.06,8600.0,85.7186,85.7186,85.6465,85.6465,8600.0
2014-11-17 13:50:00,95.06,95.13,95.06,95.13,5900.0,85.6465,85.7096,85.6465,85.7096,5900.0
2014-11-17 13:55:00,95.13,95.16,95.13,95.13,2900.0,85.7096,85.7366,85.7096,85.7096,2900.0
2014-11-17 14:00:00,95.11,95.16,95.11,95.14,6400.0,85.6916,85.7366,85.6916,85.7186,6400.0
2014-11-17 14:05:00,95.15,95.16,95.1,95.12,8200.0,85.7276,85.7366,85.6826,85.7006,8200.0
2014-11-17 14:10:00,95.12,95.16,95.12,95.15,6900.0,85.7006,85.7366,85.7006,85.7276,6900.0
2014-11-17 14:15:00,95.15,95.15,95.14,95.15,6300.0,85.7276,85.7276,85.7186,85.7276,6300.0
2014-11-17 14:20:00,95.14,95.15,95.09,95.1,7800.0,85.7186,85.7276,85.6736,85.6826,7800.0
2014-11-17 14:25:00,95.09,95.13,95.09,95.12,5500.0,85.6736,85.7096,85.6736,85.7006,5500.0
2014-11-17 14:30:00,95.12,95.15,95.1,95.13,15500.0,85.7006,85.7276,85.6826,85.7096,15500.0
2014-11-17 14:35:00,95.14,95.19,95.13,95.16,29800.0,85.7186,85.7637,85.7096,85.7366,29800.0
2014-11-17 14:40:00,95.17,95.18,95.15,95.17,7900.0,85.7456,85.7546,85.7276,85.7456,7900.0
2014-11-17 14:45:00,95.16,95.19,95.14,95.14,17400.0,85.7366,85.7637,85.7186,85.7186,17400.0
2014-11-17 14:50:00,95.13,95.17,95.13,95.16,21900.0,85.7096,85.7456,85.7096,85.7366,21900.0
2014-11-17 14:55:00,95.16,95.19,95.15,95.15,17900.0,85.7366,85.7637,85.7276,85.7276,17900.0
2014-11-17 15:00:00,95.15,95.16,95.12,95.14,21900.0,85.7276,85.7366,85.7006,85.7186,21900.0
2014-11-17 15:05:00,95.14,95.16,95.1,95.16,13300.0,85.7186,85.7366,85.6826,85.7366,13300.0
2014-11-17 15:10:00,95.15,95.15,95.1,95.12,13500.0,85.7276,85.7276,85.6826,85.7006,13500.0
2014-11-17 15:15:00,95.13,95.13,95.05,95.08,10100.0,85.7096,85.7096,85.6375,85.6645,10100.0
2014-11-17 15:20:00,95.07,95.09,95.05,95.08,10200.0,85.6555,85.6736,85.6375,85.6645,10200.0
2014-11-17 15:25:00,95.09,95.1,95.08,95.08,4700.0,85.6736,85.6826,85.6645,85.6645,4700.0
2014-11-17 15:30:00,95.08,95.1,95.07,95.09,6500.0,85.6645,85.6826,85.6555,85.6736,6500.0
2014-11-17 15:35:00,95.08,95.13,95.03,95.11,53900.0,85.6645,85.7096,85.6195,85.6916,53900.0
2014-11-17 15:40:00,95.12,95.13,95.07,95.07,9500.0,85.7006,85.7096,85.6555,85.6555,9500.0
2014-11-17 15:45:00,95.07,95.1,95.07,95.07,6500.0,85.6555,85.6826,85.6555,85.6555,6500.0
2014-11-17 15:50:00,95.07,95.11,95.03,95.03,9200.0,85.6555,85.6916,85.6195,85.6195,9200.0
2014-11-17 15:55:00,95.03,95.09,95.03,95.09,9500.0,85.6195,85.6736,85.6195,85.6736,9500.0
2014-11-18 09:30:00,95.15,95.25,95.12,95.25,119100.0,85.7276,85.8177,85.7006,85.8177,119100.0
2014-11-18 09:35:00,95.26,95.39,95.25,95.37,80300.0,85.8267,85.9439,85.8177,85.9258,80300.0
2014-11-18 09:40:00,95.36,95.46,95.36,95.43,17300.0,85.9168,86.0069,85.9168,85.9799,17300.0
2014-11-18 09:45:00,95.44,95.5,95.44,95.46,27700.0,85.9889,86.043,85.9889,86.0069,27700.0
2014-11-18 09:50:00,95.47,95.52,95.44,95.48,14800.0,86.0159,86.061,85.9889,86.0249,14800.0
2014-11-18 09:55:00,95.5,95.55,95.49,95.53,3900.0,86.043,86.088,86.0339,86.07,3900.0
2014-11-18 10:00:00,95.55,95.57,95.52,95.54,18400.0,86.088,86.106,86.061,86.079,18400.0
2014-11-18 10:05:00,95.54,95.57,95.53,95.55,11900.0,86.079,86.106,86.07,86.088,11900.0
2014-11-18 10:10:00,95.57,95.6,95.53,95.54,13100.0,86.106,86.1331,86.07,86.079,13100.0
2014-11-18 10:15:00,95.53,95.57,95.5,95.55,9700.0,86.07,86.106,86.043,86.088,9700.0
2014-11-18 10:20:00,95.55,95.55,95.47,95.49,5500.0,86.088,86.088,86.0159,86.0339,5500.0
2014-11-18 10:25:00,95.5,95.5,95.45,95.45,5200.0,86.043,86.043,85.9979,85.9979,5200.0
2014-11-18 10:30:00,95.44,95.5,95.41,95.42,21200.0,85.9889,86.043,85.9619,85.9709,21200.0
2014-11-18 10:35:00,95.42,95.45,95.4,95.45,23200.0,85.9709,85.9979,85.9529,85.9979,23200.0
2014-11-18 10:40:00,95.44,95.49,95.43,95.46,11300.0,85.9889,86.0339,85.9799,86.0069,11300.0
2014-11-18 10:45:00,95.46,95.5,95.44,95.48,8300.0,86.0069,86.043,85.9889,86.0249,8300.0
2014-11-18 10:50:00,95.49,95.5,95.46,95.49,37000.0,86.0339,86.043,86.0069,86.0339,37000.0
2014-11-18 10:55:00,95.49,95.55,95.49,95.52,22100.0,86.0339,86.088,86.0339,86.061,22100.0
2014-11-18 11:00:00,95.53,95.53,95.47,95.48,18500.0,86.07,86.07,86.0159,86.0249,18500.0
2014-11-18 11:05:00,95.47,95.54,95.46,95.54,52200.0,86.0159,86.079,86.0069,86.079,52200.0
2014-11-18 11:10:00,95.55,95.55,95.5,95.51,16500.0,86.088,86.088,86.043,86.052,16500.0
2014-11-18 11:15:00,95.5,95.54,95.5,95.51,9100.0,86.043,86.079,86.043,86.052,9100.0
2014-11-18 11:20:00,95.51,95.51,95.46,95.46,16000.0,86.052,86.052,86.0069,86.0069,16000.0
2014-11-18 11:25:00,95.47,95.48,95.43,95.45,4500.0,86.0159,86.0249,85.9799,85.9979,4500.0
2014-11-18 11:30:00,95.45,95.47,95.43,95.46,4900.0,85.9979,86.0159,85.9799,86.0069,4900.0
2014-11-18 11:35:00,95.48,95.51,95.47,95.5,56400.0,86.0249,86.052,86.0159,86.043,56400.0
2014-11-18 11:40:00,95.5,95.51,95.49,95.5,20600.0,86.043,86.052,86.0339,86.043,20600.0
2014-11-18 11:45:00,95.5,95.51,95.49,95.51,8000.0,86.043,86.052,86.0339,86.052,8000.0
2014-11-18 11:50:00,95.51,95.53,95.49,95.5,43600.0,86.052,86.07,86.0339,86.043,43600.0
2014-11-18 11:55:00,95.5,95.55,95.5,95.55,20600.0,86.043,86.088,86.043,86.088,20600.0
2014-11-18 12:00:00,95.54,95.55,95.5,95.51,15600.0,86.079,86.088,86.043,86.052,15600.0
2014-11-18 12:05:00,95.51,95.56,95.51,95.56,23400.0,86.052,86.097,86.052,86.097,23400.0
2014-11-18 12:10:00,95.57,95.59,95.55,95.55,48400.0,86.106,86.124,86.088,86.088,48400.0
2014-11-18 12:15:00,95.56,95.6,95.56,95.6,3500.0,86.097,86.1331,86.097,86.1331,3500.0
2014-11-18 12:20:00,95.59,95.59,95.55,95.56,5800.0,86.124,86.124,86.088,86.097,5800.0
2014-11-18 12:25:00,95.56,95.58,95.53,95.55,10000.0,86.097,86.115,86.07,86.088,10000.0
2014-11-18 12:30:00,95.56,95.57,95.55,95.56,7300.0,86.097,86.106,86.088,86.097,7300.0
2014-11-18 12:35:00,95.55,95.57,95.54,95.55,23300.0,86.088,86.106,86.079,86.088,23300.0
2014-11-18 12:40:00,95.55,95.61,95.54,95.59,10200.0,86.088,86.1421,86.079,86.124,10200.0
2014-11-18 12:45:00,95.59,95.61,95.57,95.58,6700.0,86.124,86.1421,86.106,86.115,6700.0
2014-11-18 12:50:00,95.58,95.61,95.58,95.59,4400.0,86.115,86.1421,86.115,86.124,4400.0
2014-11-18 12:55:00,95.59,95.66,95.59,95.65,6500.0,86.124,86.1871,86.124,86.1781,6500.0
2014-11-18 13:00:00,95.65,95.65,95.64,95.64,4200.0,86.1781,86.1781,86.1691,86.1691,4200.0
2014-11-18 13:05:00,95.65,95.67,95.64,95.66,6000.0,86.1781,86.1961,86.1691,86.1871,6000.0
2014-11-18 13:10:00,95.66,95.69,95.65,95.67,15200.0,86.1871,86.2141,86.1781,86.1961,15200.0
2014-11-18 13:15:00,95.66,95.68,95.66,95.68,9200.0,86.1871,86.2051,86.1871,86.2051,9200.0
2014-11-18 13:20:00,95.69,95.74,95.68,95.71,7900.0,86.2141,86.2592,86.2051,86.2322,7900.0
2014-11-18 13:25:00,95.71,95.75,95.71,95.75,4800.0,86.2322,86.2682,86.2322,86.2682,4800.0
2014-11-18 13:30:00,95.74,95.75,95.71,95.74,17400.0,86.2592,86.2682,86.2322,86.2592,17400.0
2014-11-18 13:35:00,95.75,95.75,95.68,95.68,9100.0,86.2682,86.2682,86.2051,86.2051,9100.0
2014-11-18 13:40:00,95.68,95.68,95.66,95.66,14600.0,86.2051,86.2051,86.1871,86.1871,14600.0
2014-11-18 13:45:00,95.66,95.68,95.66,95.67,6100.0,86.1871,86.2051,86.1871,86.1961,6100.0
2014-11-18 13:50:00,95.65,95.7,95.65,95.7,6300.0,86.1781,86.2232,86.1781,86.2232,6300.0
2014-11-18 13:55:00,95.69,95.73,95.69,95.71,5800.0,86.2141,86.2502,86.2141,86.2322,5800.0
2014-11-18 14:00:00,95.71,95.78,95.7,95.77,7400.0,86.2322,86.2952,86.2232,86.2862,7400.0
2014-11-18 14:05:00,95.77,95.8,95.76,95.78,8600.0,86.2862,86.3133,86.2772,86.2952,8600.0
2014-11-18 14:10:00,95.79,95.82,95.78,95.79,26500.0,86.3042,86.3313,86.2952,86.3042,26500.0
2014-11-18 14:15:00,95.8,95.82,95.79,95.81,50000.0,86.3133,86.3313,86.3042,86.3223,50000.0
2014-11-18 14:20:00,95.82,95.84,95.81,95.82,14700.0,86.3313,86.3493,86.3223,86.3313,14700.0
2014-11-18 14:25:00,95.81,95.82,95.79,95.8,9300.0,86.3223,86.3313,86.3042,86.3133,9300.0
2014-11-18 14:30:00,95.81,95.83,95.79,95.83,9300.0,86.3223,86.3403,86.3042,86.3403,9300.0
2014-11-18 14:35:00,95.83,95.88,95.83,95.84,6800.0,86.3403,86.3853,86.3403,86.3493,6800.0
2014-11-18 14:40:00,95.83,95.86,95.8,95.86,3500.0,86.3403,86.3673,86.3133,86.3673,3500.0
2014-11-18 14:45:00,95.86,95.86,95.82,95.84,16900.0,86.3673,86.3673,86.3313,86.3493,16900.0
2014-11-18 14:50:00,95.84,95.84,95.81,95.83,39700.0,86.3493,86.3493,86.3223,86.3403,39700.0
2014-11-18 14:55:00,95.83,95.84,95.8,95.82,31300.0,86.3403,86.3493,86.3133,86.3313,31300.0
2014-11-18 15:00:00,95.83,95.85,95.82,95.84,22200.0,86.3403,86.3583,86.3313,86.3493,22200.0
2014-11-18 15:05:00,95.84,95.9,95.84,95.9,92500.0,86.3493,86.4033,86.3493,86.4033,92500.0
2014-11-18 15:10:00,95.9,95.9,95.88,95.9,23900.0,86.4033,86.4033,86.3853,86.4033,23900.0
2014-11-18 15:15:00,95.89,95.89,95.86,95.86,21800.0,86.3943,86.3943,86.3673,86.3673,21800.0
2014-11-18 15:20:00,95.87,95.87,95.84,95.84,27100.0,86.3763,86.3763,86.3493,86.3493,27100.0
2014-11-18 15:25:00,95.83,95.86,95.83,95.84,25600.0,86.3403,86.3673,86.3403,86.3493,25600.0
2014-11-18 15:30:00,95.84,95.86,95.78,95.81,40800.0,86.3493,86.3673,86.2952,86.3223,40800.0
2014-11-18 15:35:00,95.81,95.83,95.79,95.83,8900.0,86.3223,86.3403,86.3042,86.3403,8900.0
2014-11-18 15:40:00,95.83,95.84,95.82,95.83,20800.0,86.3403,86.3493,86.3313,86.3403,20800.0
2014-11-18 15:45:00,95.83,95.83,95.76,95.76,19500.0,86.3403,86.3403,86.2772,86.2772,19500.0
2014-11-18 15:50:00,95.76,95.77,95.71,95.73,27500.0,86.2772,86.2862,86.2322,86.2502,27500.0
2014-11-18 15:55:00,95.72,95.72,95.68,95.7,71300.0,86.2412,86.2412,86.2051,86.2232,71300.0
2014-11-19 09:30:00,95.64,95.64,95.47,95.47,24300.0,86.1691,86.1691,86.0159,86.0159,24300.0
2014-11-19 09:35:00,95.45,95.5,95.32,95.5,11800.0,85.9979,86.043,85.8808,86.043,11800.0
2014-11-19 09:40:00,95.47,95.5,95.44,95.5,9700.0,86.0159,86.043,85.9889,86.043,9700.0
2014-11-19 09:45:00,95.45,95.51,95.41,95.41,12000.0,85.9979,86.052,85.9619,85.9619,12000.0
2014-11-19 09:50:00,95.4,95.44,95.36,95.42,15600.0,85.9529,85.9889,85.9168,85.9709,15600.0
2014-11-19 09:55:00,95.41,95.41,95.35,95.36,5500.0,85.9619,85.9619,85.9078,85.9168,5500.0
2014-11-19 10:00:00,95.35,95.37,95.29,95.3,18500.0,85.9078,85.9258,85.8538,85.8628,18500.0
2014-11-19 10:05:00,95.29,95.32,95.22,95.28,17500.0,85.8538,85.8808,85.7907,85.8447,17500.0
2014-11-19 10:10:00,95.29,95.29,95.22,95.25,8500.0,85.8538,85.8538,85.7907,85.8177,8500.0
2014-11-19 10:15:00,95.27,95.34,95.22,95.32,7400.0,85.8357,85.8988,85.7907,85.8808,7400.0
2014-11-19 10:20:00,95.35,95.35,95.3,95.31,14600.0,85.9078,85.9078,85.8628,85.8718,14600.0
2014-11-19 10:25:00,95.3,95.3,95.23,95.26,14600.0,85.8628,85.8628,85.7997,85.8267,14600.0
2014-11-19 10:30:00,95.25,95.35,95.25,95.28,5900.0,85.8177,85.9078,85.8177,85.8447,5900.0
2014-11-19 10:35:00,95.29,95.3,95.19,95.19,16200.0,85.8538,85.8628,85.7637,85.7637,16200.0
2014-11-19 10:40:00,95.2,95.24,95.17,95.2,8900.0,85.7727,85.8087,85.7456,85.7727,8900.0
2014-11-19 10:45:00,95.2,95.23,95.17,95.2,10600.0,85.7727,85.7997,85.7456,85.7727,10600.0
2014-11-19 10:50:00,95.2,95.25,95.18,95.24,21700.0,85.7727,85.8177,85.7546,85.8087,21700.0
2014-11-19 10:55:00,95.25,95.26,95.19,95.19,6700.0,85.8177,85.8267,85.7637,85.7637,6700.0
2014-11-19 11:00:00,95.19,95.2,95.11,95.13,10000.0,85.7637,85.7727,85.6916,85.7096,10000.0
2014-11-19 11:05:00,95.13,95.23,95.1,95.22,43600.0,85.7096,85.7997,85.6826,85.7907,43600.0
2014-11-19 11:10:00,95.23,95.25,95.19,95.22,7800.0,85.7997,85.8177,85.7637,85.7907,7800.0
2014-11-19 11:15:00,95.23,95.28,95.21,95.26,27600.0,85.7997,85.8447,85.7817,85.8267,27600.0
2014-11-19 11:20:00,95.27,95.31,95.25,95.3,5100.0,85.8357,85.8718,85.8177,85.8628,5100.0
2014-11-19 11:25:00,95.3,95.31,95.26,95.27,9000.0,85.8628,85.8718,85.8267,85.8357,9000.0
2014-11-19 11:30:00,95.27,95.35,95.26,95.33,10200.0,85.8357,85.9078,85.8267,85.8898,10200.0
2014-11-19 11:35:00,95.33,95.34,95.31,95.32,9700.0,85.8898,85.8988,85.8718,85.8808,9700.0
2014-11-19 11:40:00,95.32,95.37,95.32,95.35,6900.0,85.8808,85.9258,85.8808,85.9078,6900.0
2014-11-19 11:45:00,95.37,95.4,95.37,95.37,5600.0,85.9258,85.9529,85.9258,85.9258,5600.0
2014-11-19 11:50:00,95.37,95.39,95.35,95.35,13300.0,85.9258,85.9439,85.9078,85.9078,13300.0
2014-11-19 11:55:00,95.36,95.39,95.36,95.38,111700.0,85.9168,85.9439,85.9168,85.9348,111700.0
2014-11-19 12:00:00,95.38,95.42,95.38,95.42,19400.0,85.9348,85.9709,85.9348,85.9709,19400.0
2014-11-19 12:05:00,95.42,95.45,95.41,95.45,18200.0,85.9709,85.9979,85.9619,85.9979,18200.0
2014-11-19 12:10:00,95.44,95.45,95.42,95.43,15800.0,85.9889,85.9979,85.9709,85.9799,15800.0
2014-11-19 12:15:00,95.43,95.47,95.43,95.47,5900.0,85.9799,86.0159,85.9799,86.0159,5900.0
2014-11-19 12:20:00,95.48,95.48,95.45,95.46,7800.0,86.0249,86.0249,85.9979,86.0069,7800.0
2014-11-19 12:25:00,95.46,95.48,95.46,95.46,4000.0,86.0069,86.0249,86.0069,86.0069,4000.0
2014-11-19 12:30:00,95.46,95.48,95.45,95.48,16800.0,86.0069,86.0249,85.9979,86.0249,16800.0
2014-11-19 12:35:00,95.48,95.49,95.42,95.43,19500.0,86.0249,86.0339,85.9709,85.9799,19500.0
2014-11-19 12:40:00,95.43,95.46,95.41,95.45,5000.0,85.9799,86.0069,85.9619,85.9979,5000.0
2014-11-19 12:45:00,95.45,95.47,95.43,95.45,9900.0,85.9979,86.0159,85.9799,85.9979,9900.0
2014-11-19 12:50:00,95.46,95.48,95.45,95.46,6500.0,86.0069,86.0249,85.9979,86.0069,6500.0
2014-11-19 12:55:00,95.46,95.54,95.46,95.54,19200.0,86.0069,86.079,86.0069,86.079,19200.0
2014-11-19 13:00:00,95.55,95.56,95.51,95.51,19800.0,86.088,86.097,86.052,86.052,19800.0
2014-11-19 13:05:00,95.52,95.53,95.49,95.51,55500.0,86.061,86.07,86.0339,86.052,55500.0
2014-11-19 13:10:00,95.51,95.52,95.5,95.5,8800.0,86.052,86.061,86.043,86.043,8800.0
2014-11-19 13:15:00,95.51,95.52,95.49,95.51,5500.0,86.052,86.061,86.0339,86.052,5500.0
2014-11-19 13:20:00,95.52,95.55,95.51,95.54,12600.0,86.061,86.088,86.052,86.079,12600.0
2014-11-19 13:25:00,95.55,95.58,95.51,95.51,6900.0,86.088,86.115,86.052,86.052,6900.0
2014-11-19 13:30:00,95.52,95.54,95.49,95.5,8900.0,86.061,86.079,86.0339,86.043,8900.0
2014-11-19 13:35:00,95.49,95.53,95.48,95.53,1900.0,86.0339,86.07,86.0249,86.07,1900.0
2014-11-19 13:40:00,95.52,95.53,95.51,95.52,5300.0,86.061,86.07,86.052,86.061,5300.0
2014-11-19 13:45:00,95.52,95.52,95.49,95.49,4200.0,86.061,86.061,86.0339,86.0339,4200.0
2014-11-19 13:50:00,95.47,95.54,95.47,95.54,8200.0,86.0159,86.079,86.0159,86.079,8200.0
2014-11-19 13:55:00,95.53,95.53,95.47,95.48,3400.0,86.07,86.07,86.0159,86.0249,3400.0
2014-11-19 14:00:00,95.49,95.7,95.44,95.65,18300.0,86.0339,86.2232,85.9889,86.1781,18300.0
2014-11-19 14:05:00,95.65,95.67,95.6,95.61,9000.0,86.1781,86.1961,86.1331,86.1421,9000.0
2014-11-19 14:10:00,95.6,95.66,95.56,95.57,19300.0,86.1331,86.1871,86.097,86.106,19300.0
2014-11-19 14:15:00,95.57,95.65,95.57,95.64,60000.0,86.106,86.1781,86.106,86.1691,60000.0
2014-11-19 14:20:00,95.64,95.64,95.36,95.41,18800.0,86.1691,86.1691,85.9168,85.9619,18800.0
2014-11-19 14:25:00,95.41,95.48,95.4,95.44,5400.0,85.9619,86.0249,85.9529,85.9889,5400.0
2014-11-19 14:30:00,95.43,95.49,95.43,95.46,23300.0,85.9799,86.0339,85.9799,86.0069,23300.0
2014-11-19 14:35:00,95.46,95.46,95.32,95.43,13600.0,86.0069,86.0069,85.8808,85.9799,13600.0
2014-11-19 14:40:00,95.43,95.43,95.34,95.4,9200.0,85.9799,85.9799,85.8988,85.9529,9200.0
2014-11-19 14:45:00,95.39,95.4,95.32,95.35,9800.0,85.9439,85.9529,85.8808,85.9078,9800.0
2014-11-19 14:50:00,95.34,95.42,95.31,95.38,150600.0,85.8988,85.9709,85.8718,85.9348,150600.0
2014-11-19 14:55:00,95.38,95.47,95.38,95.43,5100.0,85.9348,86.0159,85.9348,85.9799,5100.0
2014-11-19 15:00:00,95.43,95.44,95.38,95.39,11200.0,85.9799,85.9889,85.9348,85.9439,11200.0
2014-11-19 15:05:00,95.39,95.41,95.38,95.39,13600.0,85.9439,85.9619,85.9348,85.9439,13600.0
2014-11-19 15:10:00,95.38,95.45,95.37,95.38,13500.0,85.9348,85.9979,85.9258,85.9348,13500.0
2014-11-19 15:15:00,95.39,95.52,95.37,95.51,12000.0,85.9439,86.061,85.9258,86.052,12000.0
2014-11-19 15:20:00,95.5,95.58,95.49,95.56,11100.0,86.043,86.115,86.0339,86.097,11100.0
2014-11-19 15:25:00,95.55,95.55,95.47,95.47,15200.0,86.088,86.088,86.0159,86.0159,15200.0
2014-11-19 15:30:00,95.48,95.53,95.46,95.52,9600.0,86.0249,86.07,86.0069,86.061,9600.0
2014-11-19 15:35:00,95.52,95.52,95.46,95.46,10900.0,86.061,86.061,86.0069,86.0069,10900.0
2014-11-19 15:40:00,95.46,95.47,95.4,95.43,10400.0,86.0069,86.0159,85.9529,85.9799,10400.0
2014-11-19 15:45:00,95.44,95.51,95.44,95.48,13500.0,85.9889,86.052,85.9889,86.0249,13500.0
2014-11-19 15:50:00,95.49,95.56,95.49,95.55,19100.0,86.0339,86.097,86.0339,86.088,19100.0
2014-11-19 15:55:00,95.56,95.58,95.47,95.52,69400.0,86.097,86.115,86.0159,86.061,69400.0
2014-11-20 09:30:00,95.17,95.2,95.13,95.16,61800.0,85.7456,85.7727,85.7096,85.7366,61800.0
2014-11-20 09:35:00,95.17,95.23,95.16,95.17,8300.0,85.7456,85.7997,85.7366,85.7456,8300.0
2014-11-20 09:40:00,95.19,95.27,95.19,95.24,7200.0,85.7637,85.8357,85.7637,85.8087,7200.0
2014-11-20 09:45:00,95.28,95.36,95.28,95.34,12600.0,85.8447,85.9168,85.8447,85.8988,12600.0
2014-11-20 09:50:00,95.36,95.45,95.34,95.44,8700.0,85.9168,85.9979,85.8988,85.9889,8700.0
2014-11-20 09:55:00,95.42,95.46,95.4,95.43,5100.0,85.9709,86.0069,85.9529,85.9799,5100.0
2014-11-20 10:00:00,95.48,95.58,95.47,95.54,16500.0,86.0249,86.115,86.0159,86.079,16500.0
2014-11-20 10:05:00,95.54,95.62,95.54,95.56,7300.0,86.079,86.1511,86.079,86.097,7300.0
2014-11-20 10:10:00,95.54,95.56,95.5,95.54,7400.0,86.079,86.097,86.043,86.079,7400.0
2014-11-20 10:15:00,95.57,95.58,95.48,95.51,7800.0,86.106,86.115,86.0249,86.052,7800.0
2014-11-20 10:20:00,95.49,95.56,95.48,95.55,12600.0,86.0339,86.097,86.0249,86.088,12600.0
2014-11-20 10:25:00,95.6,95.64,95.58,95.6,53700.0,86.1331,86.1691,86.115,86.1331,53700.0
2014-11-20 10:30:00,95.61,95.65,95.59,95.62,10400.0,86.1421,86.1781,86.124,86.1511,10400.0
2014-11-20 10:35:00,95.63,95.72,95.62,95.7,8700.0,86.1601,86.2412,86.1511,86.2232,8700.0
2014-11-20 10:40:00,95.69,95.74,95.68,95.74,6000.0,86.2141,86.2592,86.2051,86.2592,6000.0
2014-11-20 10:45:00,95.74,95.78,95.73,95.74,32000.0,86.2592,86.2952,86.2502,86.2592,32000.0
2014-11-20 10:50:00,95.74,95.74,95.7,95.73,11800.0,86.2592,86.2592,86.2232,86.2502,11800.0
2014-11-20 10:55:00,95.72,95.73,95.69,95.72,17400.0,86.2412,86.2502,86.2141,86.2412,17400.0
2014-11-20 11:00:00,95.72,95.78,95.72,95.76,8500.0,86.2412,86.2952,86.2412,86.2772,8500.0
2014-11-20 11:05:00,95.73,95.78,95.73,95.77,9600.0,86.2502,86.2952,86.2502,86.2862,9600.0
2014-11-20 11:10:00,95.78,95.84,95.78,95.81,11900.0,86.2952,86.3493,86.2952,86.3223,11900.0
2014-11-20 11:15:00,95.8,95.84,95.8,95.82,18400.0,86.3133,86.3493,86.3133,86.3313,18400.0
2014-11-20 11:20:00,95.83,95.84,95.8,95.83,8000.0,86.3403,86.3493,86.3133,86.3403,8000.0
2014-11-20 11:25:00,95.85,95.86,95.83,95.83,8000.0,86.3583,86.3673,86.3403,86.3403,8000.0
2014-11-20 11:30:00,95.84,95.87,95.82,95.83,7000.0,86.3493,86.3763,86.3313,86.3403,7000.0
2014-11-20 11:35:00,95.84,95.85,95.81,95.82,3900.0,86.3493,86.3583,86.3223,86.3313,3900.0
2014-11-20 11:40:00,95.81,95.83,95.81,95.83,2900.0,86.3223,86.3403,86.3223,86.3403,2900.0
2014-11-20 11:45:00,95.81,95.85,95.81,95.85,7200.0,86.3223,86.3583,86.3223,86.3583,7200.0
2014-11-20 11:50:00,95.85,95.85,95.82,95.85,21700.0,86.3583,86.3583,86.3313,86.3583,21700.0
2014-11-20 11:55:00,95.85,95.85,95.8,95.81,20400.0,86.3583,86.3583,86.3133,86.3223,20400.0
2014-11-20 12:00:00,95.81,95.82,95.79,95.79,22500.0,86.3223,86.3313,86.3042,86.3042,22500.0
2014-11-20 12:05:00,95.8,95.81,95.77,95.79,27700.0,86.3133,86.3223,86.2862,86.3042,27700.0
2014-11-20 12:10:00,95.79,95.82,95.79,95.81,12600.0,86.3042,86.3313,86.3042,86.3223,12600.0
2014-11-20 12:15:00,95.8,95.86,95.8,95.85,31100.0,86.3133,86.3673,86.3133,86.3583,31100.0
2014-11-20 12:20:00,95.84,95.84,95.82,95.83,7200.0,86.3493,86.3493,86.3313,86.3403,7200.0
2014-11-20 12:25:00,95.83,95.84,95.8,95.8,10200.0,86.3403,86.3493,86.3133,86.3133,10200.0
2014-11-20 12:30:00,95.81,95.85,95.81,95.84,10800.0,86.3223,86.3583,86.3223,86.3493,10800.0
2014-11-20 12:35:00,95.85,95.85,95.83,95.84,2900.0,86.3583,86.3583,86.3403,86.3493,2900.0
2014-11-20 12:40:00,95.82,95.82,95.75,95.77,14900.0,86.3313,86.3313,86.2682,86.2862,14900.0
2014-11-20 12:45:00,95.76,95.79,95.74,95.77,27600.0,86.2772,86.3042,86.2592,86.2862,27600.0
2014-11-20 12:50:00,95.75,95.78,95.74,95.75,18200.0,86.2682,86.2952,86.2592,86.2682,18200.0
2014-11-20 12:55:00,95.76,95.76,95.73,95.76,11200.0,86.2772,86.2772,86.2502,86.2772,11200.0
2014-11-20 13:00:00,95.76,95.8,95.74,95.8,3800.0,86.2772,86.3133,86.2592,86.3133,3800.0
2014-11-20 13:05:00,95.79,95.8,95.73,95.73,21600.0,86.3042,86.3133,86.2502,86.2502,21600.0
2014-11-20 13:10:00,95.73,95.74,95.69,95.72,5000.0,86.2502,86.2592,86.2141,86.2412,5000.0
2014-11-20 13:15:00,95.73,95.73,95.69,95.7,10800.0,86.2502,86.2502,86.2141,86.2232,10800.0
2014-11-20 13:20:00,95.71,95.71,95.69,95.69,5600.0,86.2322,86.2322,86.2141,86.2141,5600.0
2014-11-20 13:25:00,95.7,95.74,95.69,95.74,8100.0,86.2232,86.2592,86.2141,86.2592,8100.0
2014-11-20 13:30:00,95.74,95.76,95.73,95.76,4100.0,86.2592,86.2772,86.2502,86.2772,4100.0
2014-11-20 13:35:00,95.76,95.77,95.74,95.75,8200.0,86.2772,86.2862,86.2592,86.2682,8200.0
2014-11-20 13:40:00,95.73,95.75,95.73,95.73,2300.0,86.2502,86.2682,86.2502,86.2502,2300.0
2014-11-20 13:45:00,95.72,95.73,95.71,95.73,3200.0,86.2412,86.2502,86.2322,86.2502,3200.0
2014-11-20 13:50:00,95.73,95.73,95.7,95.72,5500.0,86.2502,86.2502,86.2232,86.2412,5500.0
2014-11-20 13:55:00,95.73,95.73,95.71,95.72,5600.0,86.2502,86.2502,86.2322,86.2412,5600.0
2014-11-20 14:00:00,95.73,95.75,95.71,95.72,3400.0,86.2502,86.2682,86.2322,86.2412,3400.0
2014-11-20 14:05:00,95.71,95.74,95.7,95.73,6700.0,86.2322,86.2592,86.2232,86.2502,6700.0
2014-11-20 14:10:00,95.74,95.75,95.73,95.75,6400.0,86.2592,86.2682,86.2502,86.2682,6400.0
2014-11-20 14:15:00,95.76,95.78,95.74,95.76,7500.0,86.2772,86.2952,86.2592,86.2772,7500.0
2014-11-20 14:20:00,95.76,95.78,95.76,95.77,21100.0,86.2772,86.2952,86.2772,86.2862,21100.0
2014-11-20 14:25:00,95.78,95.78,95.75,95.76,47700.0,86.2952,86.2952,86.2682,86.2772,47700.0
2014-11-20 14:30:00,95.76,95.77,95.72,95.73,22600.0,86.2772,86.2862,86.2412,86.2502,22600.0
2014-11-20 14:35:00,95.72,95.74,95.69,95.7,20600.0,86.2412,86.2592,86.2141,86.2232,20600.0
2014-11-20 14:40:00,95.7,95.71,95.68,95.7,18800.0,86.2232,86.2322,86.2051,86.2232,18800.0
2014-11-20 14:45:00,95.7,95.71,95.67,95.7,10800.0,86.2232,86.2322,86.1961,86.2232,10800.0
2014-11-20 14:50:00,95.7,95.72,95.7,95.71,17500.0,86.2232,86.2412,86.2232,86.2322,17500.0
2014-11-20 14:55:00,95.71,95.71,95.66,95.66,31400.0,86.2322,86.2322,86.1871,86.1871,31400.0
2014-11-20 15:00:00,95.64,95.64,95.6,95.63,25400.0,86.1691,86.1691,86.1331,86.1601,25400.0
2014-11-20 15:05:00,95.63,95.65,95.62,95.65,32300.0,86.1601,86.1781,86.1511,86.1781,32300.0
2014-11-20 15:10:00,95.64,95.65,95.61,95.62,33400.0,86.1691,86.1781,86.1421,86.1511,33400.0
2014-11-20 15:15:00,95.62,95.62,95.6,95.62,19600.0,86.1511,86.1511,86.1331,86.1511,19600.0
2014-11-20 15:20:00,95.63,95.63,95.6,95.62,20300.0,86.1601,86.1601,86.1331,86.1511,20300.0
2014-11-20 15:25:00,95.62,95.67,95.61,95.65,25600.0,86.1511,86.1961,86.1421,86.1781,25600.0
2014-11-20 15:30:00,95.66,95.69,95.64,95.67,26700.0,86.1871,86.2141,86.1691,86.1961,26700.0
2014-11-20 15:35:00,95.68,95.72,95.67,95.71,26600.0,86.2051,86.2412,86.1961,86.2322,26600.0
2014-11-20 15:40:00,95.71,95.74,95.7,95.72,22500.0,86.2322,86.2592,86.2232,86.2412,22500.0
2014-11-20 15:45:00,95.72,95.72,95.67,95.69,45500.0,86.2412,86.2412,86.1961,86.2141,45500.0
2014-11-20 15:50:00,95.69,95.71,95.67,95.68,37100.0,86.2141,86.2322,86.1961,86.2051,37100.0
2014-11-20 15:55:00,95.68,95.73,95.67,95.73,61900.0,86.2051,86.2502,86.1961,86.2502,61900.0
2014-11-21 09:30:00,96.66,96.83,96.63,96.63,50800.0,87.0881,87.2413,87.0611,87.0611,50800.0
2014-11-21 09:35:00,96.61,96.61,96.56,96.6,9300.0,87.043,87.043,86.998,87.034,9300.0
2014-11-21 09:40:00,96.6,96.61,96.5,96.51,18800.0,87.034,87.043,86.9439,86.9529,18800.0
2014-11-21 09:45:00,96.51,96.56,96.48,96.53,23500.0,86.9529,86.998,86.9259,86.971,23500.0
2014-11-21 09:50:00,96.56,96.6,96.54,96.55,10700.0,86.998,87.034,86.98,86.989,10700.0
2014-11-21 09:55:00,96.54,96.58,96.5,96.56,6700.0,86.98,87.016,86.9439,86.998,6700.0
2014-11-21 10:00:00,96.57,96.59,96.49,96.51,12900.0,87.007,87.025,86.9349,86.9529,12900.0
2014-11-21 10:05:00,96.51,96.52,96.44,96.45,8900.0,86.9529,86.962,86.8899,86.8989,8900.0
2014-11-21 10:10:00,96.46,96.5,96.42,96.49,19200.0,86.9079,86.9439,86.8719,86.9349,19200.0
2014-11-21 10:15:00,96.51,96.53,96.44,96.47,12400.0,86.9529,86.971,86.8899,86.9169,12400.0
2014-11-21 10:20:00,96.45,96.49,96.44,96.49,3300.0,86.8989,86.9349,86.8899,86.9349,3300.0
2014-11-21 10:25:00,96.5,96.53,96.49,96.5,4600.0,86.9439,86.971,86.9349,86.9439,4600.0
2014-11-21 10:30:00,96.51,96.51,96.46,96.47,109800.0,86.9529,86.9529,86.9079,86.9169,109800.0
2014-11-21 10:35:00,96.47,96.51,96.43,96.5,34800.0,86.9169,86.9529,86.8809,86.9439,34800.0
2014-11-21 10:40:00,96.49,96.49,96.46,96.48,31000.0,86.9349,86.9349,86.9079,86.9259,31000.0
2014-11-21 10:45:00,96.49,96.51,96.4,96.41,29900.0,86.9349,86.9529,86.8538,86.8628,29900.0
2014-11-21 10:50:00,96.41,96.42,96.38,96.42,18400.0,86.8628,86.8719,86.8358,86.8719,18400.0
2014-11-21 10:55:00,96.42,96.42,96.3,96.35,11600.0,86.8719,86.8719,86.7637,86.8088,11600.0
2014-11-21 11:00:00,96.35,96.35,96.27,96.29,14000.0,86.8088,86.8088,86.7367,86.7547,14000.0
2014-11-21 11:05:00,96.27,96.3,96.23,96.3,9100.0,86.7367,86.7637,86.7007,86.7637,9100.0
2014-11-21 11:10:00,96.28,96.36,96.28,96.36,9800.0,86.7457,86.8178,86.7457,86.8178,9800.0
2014-11-21 11:15:00,96.36,96.38,96.34,96.37,32100.0,86.8178,86.8358,86.7998,86.8268,32100.0
2014-11-21 11:20:00,96.36,96.39,96.36,96.37,75000.0,86.8178,86.8448,86.8178,86.8268,75000.0
2014-11-21 11:25:00,96.37,96.4,96.35,96.35,9700.0,86.8268,86.8538,86.8088,86.8088,9700.0
2014-11-21 11:30:00,96.36,96.37,96.34,96.36,16100.0,86.8178,86.8268,86.7998,86.8178,16100.0
2014-11-21 11:35:00,96.35,96.36,96.28,96.29,2600.0,86.8088,86.8178,86.7457,86.7547,2600.0
2014-11-21 11:40:00,96.28,96.32,96.28,96.29,14000.0,86.7457,86.7818,86.7457,86.7547,14000.0
2014-11-21 11:45:00,96.29,96.31,96.28,96.3,38100.0,86.7547,86.7727,86.7457,86.7637,38100.0
2014-11-21 11:50:00,96.31,96.32,96.29,96.31,14600.0,86.7727,86.7818,86.7547,86.7727,14600.0
2014-11-21 11:55:00,96.3,96.35,96.3,96.34,22100.0,86.7637,86.8088,86.7637,86.7998,22100.0
2014-11-21 12:00:00,96.33,96.39,96.31,96.37,29800.0,86.7908,86.8448,86.7727,86.8268,29800.0
2014-11-21 12:05:00,96.37,96.37,96.32,96.33,9800.0,86.8268,86.8268,86.7818,86.7908,9800.0
2014-11-21 12:10:00,96.33,96.35,96.31,96.31,16300.0,86.7908,86.8088,86.7727,86.7727,16300.0
2014-11-21 12:15:00,96.32,96.32,96.26,96.26,79000.0,86.7818,86.7818,86.7277,86.7277,79000.0
2014-11-21 12:20:00,96.25,96.27,96.23,96.23,15800.0,86.7187,86.7367,86.7007,86.7007,15800.0
2014-11-21 12:25:00,96.26,96.28,96.22,96.22,15800.0,86.7277,86.7457,86.6917,86.6917,15800.0
2014-11-21 12:30:00,96.22,96.28,96.22,96.23,6000.0,86.6917,86.7457,86.6917,86.7007,6000.0
2014-11-21 12:35:00,96.25,96.29,96.24,96.27,4300.0,86.7187,86.7547,86.7097,86.7367,4300.0
2014-11-21 12:40:00,96.27,96.31,96.26,96.27,9200.0,86.7367,86.7727,86.7277,86.7367,9200.0
2014-11-21 12:45:00,96.27,96.28,96.25,96.25,13700.0,86.7367,86.7457,86.7187,86.7187,13700.0
2014-11-21 12:50:00,96.26,96.27,96.2,96.2,4800.0,86.7277,86.7367,86.6736,86.6736,4800.0
2014-11-21 12:55:00,96.2,96.22,96.18,96.22,24300.0,86.6736,86.6917,86.6556,86.6917,24300.0
2014-11-21 13:00:00,96.22,96.23,96.16,96.21,7900.0,86.6917,86.7007,86.6376,86.6826,7900.0
2014-11-21 13:05:00,96.2,96.21,96.14,96.18,27700.0,86.6736,86.6826,86.6196,86.6556,27700.0
2014-11-21 13:10:00,96.19,96.2,96.15,96.17,9900.0,86.6646,86.6736,86.6286,86.6466,9900.0
2014-11-21 13:15:00,96.17,96.17,96.11,96.11,4000.0,86.6466,86.6466,86.5926,86.5926,4000.0
2014-11-21 13:20:00,96.11,96.15,96.1,96.14,5200.0,86.5926,86.6286,86.5835,86.6196,5200.0
2014-11-21 13:25:00,96.14,96.15,96.0,96.03,17900.0,86.6196,86.6286,86.4934,86.5205,17900.0
2014-11-21 13:30:00,95.97,96.03,95.94,96.03,15300.0,86.4664,86.5205,86.4394,86.5205,15300.0
2014-11-21 13:35:00,96.02,96.06,96.01,96.04,7000.0,86.5115,86.5475,86.5025,86.5295,7000.0
2014-11-21 13:40:00,96.05,96.07,96.03,96.03,9900.0,86.5385,86.5565,86.5205,86.5205,9900.0
2014-11-21 13:45:00,96.04,96.13,96.04,96.13,4300.0,86.5295,86.6106,86.5295,86.6106,4300.0
2014-11-21 13:50:00,96.13,96.19,96.1,96.19,6300.0,86.6106,86.6646,86.5835,86.6646,6300.0
2014-11-21 13:55:00,96.2,96.22,96.14,96.15,3500.0,86.6736,86.6917,86.6196,86.6286,3500.0
2014-11-21 14:00:00,96.16,96.21,96.16,96.19,3500.0,86.6376,86.6826,86.6376,86.6646,3500.0
2014-11-21 14:05:00,96.17,96.2,96.16,96.17,9200.0,86.6466,86.6736,86.6376,86.6466,9200.0
2014-11-21 14:10:00,96.19,96.2,96.13,96.14,12700.0,86.6646,86.6736,86.6106,86.6196,12700.0
2014-11-21 14:15:00,96.14,96.15,96.12,96.13,5100.0,86.6196,86.6286,86.6016,86.6106,5100.0
2014-11-21 14:20:00,96.12,96.12,96.05,96.08,27100.0,86.6016,86.6016,86.5385,86.5655,27100.0
2014-11-21 14:25:00,96.07,96.07,96.04,96.05,4500.0,86.5565,86.5565,86.5295,86.5385,4500.0
2014-11-21 14:30:00,96.05,96.07,95.98,96.07,2300.0,86.5385,86.5565,86.4754,86.5565,2300.0
2014-11-21 14:35:00,96.07,96.07,95.99,96.03,11700.0,86.5565,86.5565,86.4844,86.5205,11700.0
2014-11-21 14:40:00,96.03,96.16,96.02,96.15,110500.0,86.5205,86.6376,86.5115,86.6286,110500.0
2014-11-21 14:45:00,96.14,96.15,96.11,96.14,9200.0,86.6196,86.6286,86.5926,86.6196,9200.0
2014-11-21 14:50:00,96.14,96.19,96.13,96.17,24500.0,86.6196,86.6646,86.6106,86.6466,24500.0
2014-11-21 14:55:00,96.17,96.18,96.11,96.15,24200.0,86.6466,86.6556,86.5926,86.6286,24200.0
2014-11-21 15:00:00,96.14,96.22,96.14,96.2,16600.0,86.6196,86.6917,86.6196,86.6736,16600.0
2014-11-21 15:05:00,96.2,96.22,96.17,96.18,15400.0,86.6736,86.6917,86.6466,86.6556,15400.0
2014-11-21 15:10:00,96.17,96.24,96.16,96.21,9400.0,86.6466,86.7097,86.6376,86.6826,9400.0
2014-11-21 15:15:00,96.22,96.22,96.19,96.21,18100.0,86.6917,86.6917,86.6646,86.6826,18100.0
2014-11-21 15:20:00,96.2,96.22,96.17,96.19,12500.0,86.6736,86.6917,86.6466,86.6646,12500.0
2014-11-21 15:25:00,96.19,96.24,96.18,96.24,16300.0,86.6646,86.7097,86.6556,86.7097,16300.0
2014-11-21 15:30:00,96.23,96.29,96.21,96.28,14200.0,86.7007,86.7547,86.6826,86.7457,14200.0
2014-11-21 15:35:00,96.29,96.29,96.22,96.23,169200.0,86.7547,86.7547,86.6917,86.7007,169200.0
2014-11-21 15:40:00,96.22,96.25,96.2,96.23,26300.0,86.6917,86.7187,86.6736,86.7007,26300.0
2014-11-21 15:45:00,96.23,96.24,96.17,96.18,22200.0,86.7007,86.7097,86.6466,86.6556,22200.0
2014-11-21 15:50:00,96.18,96.22,96.16,96.17,81800.0,86.6556,86.6917,86.6376,86.6466,81800.0
2014-11-21 15:55:00,96.17,96.23,96.16,96.23,81500.0,86.6466,86.7007,86.6376,86.7007,81500.0
2014-11-24 09:30:00,96.54,96.55,96.44,96.52,32400.0,86.98,86.989,86.8899,86.962,32400.0
2014-11-24 09:35:00,96.55,96.57,96.52,96.55,12000.0,86.989,87.007,86.962,86.989,12000.0
2014-11-24 09:40:00,96.57,96.58,96.44,96.48,26500.0,87.007,87.016,86.8899,86.9259,26500.0
2014-11-24 09:45:00,96.48,96.48,96.42,96.42,10500.0,86.9259,86.9259,86.8719,86.8719,10500.0
2014-11-24 09:50:00,96.43,96.49,96.41,96.47,34500.0,86.8809,86.9349,86.8628,86.9169,34500.0
2014-11-24 09:55:00,96.47,96.52,96.45,96.47,36500.0,86.9169,86.962,86.8989,86.9169,36500.0
2014-11-24 10:00:00,96.47,96.55,96.46,96.55,35500.0,86.9169,86.989,86.9079,86.989,35500.0
2014-11-24 10:05:00,96.56,96.58,96.49,96.54,49200.0,86.998,87.016,86.9349,86.98,49200.0
2014-11-24 10:10:00,96.55,96.6,96.54,96.58,30700.0,86.989,87.034,86.98,87.016,30700.0
2014-11-24 10:15:00,96.59,96.6,96.54,96.56,17500.0,87.025,87.034,86.98,86.998,17500.0
2014-11-24 10:20:00,96.6,96.61,96.57,96.59,11600.0,87.034,87.043,87.007,87.025,11600.0
2014-11-24 10:25:00,96.6,96.63,96.58,96.61,24800.0,87.034,87.0611,87.016,87.043,24800.0
2014-11-24 10:30:00,96.6,96.61,96.57,96.59,11300.0,87.034,87.043,87.007,87.025,11300.0
2014-11-24 10:35:00,96.59,96.61,96.56,96.57,13600.0,87.025,87.043,86.998,87.007,13600.0
2014-11-24 10:40:00,96.6,96.62,96.57,96.6,26100.0,87.034,87.052,87.007,87.034,26100.0
2014-11-24 10:45:00,96.59,96.61,96.53,96.53,16100.0,87.025,87.043,86.971,86.971,16100.0
2014-11-24 10:50:00,96.55,96.57,96.52,96.54,12600.0,86.989,87.007,86.962,86.98,12600.0
2014-11-24 10:55:00,96.55,96.58,96.53,96.56,19300.0,86.989,87.016,86.971,86.998,19300.0
2014-11-24 11:00:00,96.57,96.58,96.56,96.56,13600.0,87.007,87.016,86.998,86.998,13600.0
2014-11-24 11:05:00,96.56,96.56,96.49,96.53,32800.0,86.998,86.998,86.9349,86.971,32800.0
2014-11-24 11:10:00,96.54,96.54,96.51,96.52,15000.0,86.98,86.98,86.9529,86.962,15000.0
2014-11-24 11:15:00,96.53,96.53,96.47,96.48,12000.0,86.971,86.971,86.9169,86.9259,12000.0
2014-11-24 11:20:00,96.48,96.52,96.47,96.48,27300.0,86.9259,86.962,86.9169,86.9259,27300.0
2014-11-24 11:25:00,96.47,96.5,96.46,96.5,7000.0,86.9169,86.9439,86.9079,86.9439,7000.0
2014-11-24 11:30:00,96.5,96.54,96.5,96.51,11700.0,86.9439,86.98,86.9439,86.9529,11700.0
2014-11-24 11:35:00,96.51,96.52,96.48,96.5,8000.0,86.9529,86.962,86.9259,86.9439,8000.0
2014-11-24 11:40:00,96.51,96.55,96.49,96.55,9000.0,86.9529,86.989,86.9349,86.989,9000.0
2014-11-24 11:45:00,96.55,96.56,96.54,96.54,4400.0,86.989,86.998,86.98,86.98,4400.0
2014-11-24 11:50:00,96.53,96.56,96.51,96.55,4900.0,86.971,86.998,86.9529,86.989,4900.0
2014-11-24 11:55:00,96.55,96.57,96.55,96.56,3700.0,86.989,87.007,86.989,86.998,3700.0
2014-11-24 12:00:00,96.56,96.59,96.56,96.59,1100.0,86.998,87.025,86.998,87.025,1100.0
2014-11-24 12:05:00,96.61,96.63,96.59,96.6,5000.0,87.043,87.0611,87.025,87.034,5000.0
2014-11-24 12:10:00,96.6,96.62,96.58,96.61,5300.0,87.034,87.052,87.016,87.043,5300.0
2014-11-24 12:15:00,96.61,96.62,96.57,96.59,13100.0,87.043,87.052,87.007,87.025,13100.0
2014-11-24 12:20:00,96.59,96.62,96.58,96.62,7700.0,87.025,87.052,87.016,87.052,7700.0
2014-11-24 12:25:00,96.61,96.63,96.6,96.62,8900.0,87.043,87.0611,87.034,87.052,8900.0
2014-11-24 12:30:00,96.62,96.63,96.57,96.58,7200.0,87.052,87.0611,87.007,87.016,7200.0
2014-11-24 12:35:00,96.59,96.6,96.56,96.58,75100.0,87.025,87.034,86.998,87.016,75100.0
2014-11-24 12:40:00,96.57,96.6,96.57,96.57,8200.0,87.007,87.034,87.007,87.007,8200.0
2014-11-24 12:45:00,96.57,96.6,96.57,96.59,9100.0,87.007,87.034,87.007,87.025,9100.0
2014-11-24 12:50:00,96.59,96.6,96.57,96.57,3800.0,87.025,87.034,87.007,87.007,3800.0
2014-11-24 12:55:00,96.56,96.57,96.5,96.54,21600.0,86.998,87.007,86.9439,86.98,21600.0
2014-11-24 13:00:00,96.54,96.56,96.53,96.54,3600.0,86.98,86.998,86.971,86.98,3600.0
2014-11-24 13:05:00,96.55,96.56,96.54,96.55,2400.0,86.989,86.998,86.98,86.989,2400.0
2014-11-24 13:10:00,96.56,96.58,96.55,96.57,6900.0,86.998,87.016,86.989,87.007,6900.0
2014-11-24 13:15:00,96.57,96.61,96.57,96.6,11400.0,87.007,87.043,87.007,87.034,11400.0
2014-11-24 13:20:00,96.6,96.62,96.6,96.61,2900.0,87.034,87.052,87.034,87.043,2900.0
2014-11-24 13:25:00,96.61,96.62,96.6,96.61,5500.0,87.043,87.052,87.034,87.043,5500.0
2014-11-24 13:30:00,96.61,96.61,96.6,96.6,4800.0,87.043,87.043,87.034,87.034,4800.0
2014-11-24 13:35:00,96.6,96.61,96.59,96.6,8900.0,87.034,87.043,87.025,87.034,8900.0
2014-11-24 13:40:00,96.6,96.6,96.56,96.56,15600.0,87.034,87.034,86.998,86.998,15600.0
2014-11-24 13:45:00,96.57,96.61,96.56,96.6,8300.0,87.007,87.043,86.998,87.034,8300.0
2014-11-24 13:50:00,96.6,96.62,96.6,96.62,6400.0,87.034,87.052,87.034,87.052,6400.0
2014-11-24 13:55:00,96.61,96.63,96.61,96.63,2400.0,87.043,87.0611,87.043,87.0611,2400.0
2014-11-24 14:00:00,96.63,96.69,96.62,96.68,15500.0,87.0611,87.1151,87.052,87.1061,15500.0
2014-11-24 14:05:00,96.68,96.7,96.67,96.69,12200.0,87.1061,87.1241,87.0971,87.1151,12200.0
2014-11-24 14:10:00,96.69,96.69,96.66,96.67,3600.0,87.1151,87.1151,87.0881,87.0971,3600.0
2014-11-24 14:15:00,96.67,96.7,96.67,96.68,4700.0,87.0971,87.1241,87.0971,87.1061,4700.0
2014-11-24 14:20:00,96.69,96.7,96.68,96.69,9300.0,87.1151,87.1241,87.1061,87.1151,9300.0
2014-11-24 14:25:00,96.7,96.71,96.68,96.7,24300.0,87.1241,87.1331,87.1061,87.1241,24300.0
2014-11-24 14:30:00,96.7,96.71,96.68,96.69,18000.0,87.1241,87.1331,87.1061,87.1151,18000.0
2014-11-24 14:35:00,96.68,96.69,96.64,96.66,4100.0,87.1061,87.1151,87.0701,87.0881,4100.0
2014-11-24 14:40:00,96.67,96.69,96.66,96.67,28200.0,87.0971,87.1151,87.0881,87.0971,28200.0
2014-11-24 14:45:00,96.68,96.71,96.68,96.71,3000.0,87.1061,87.1331,87.1061,87.1331,3000.0
2014-11-24 14:50:00,96.69,96.69,96.66,96.67,11000.0,87.1151,87.1151,87.0881,87.0971,11000.0
2014-11-24 14:55:00,96.66,96.66,96.6,96.63,7000.0,87.0881,87.0881,87.034,87.0611,7000.0
2014-11-24 15:00:00,96.63,96.66,96.62,96.63,5900.0,87.0611,87.0881,87.052,87.0611,5900.0
2014-11-24 15:05:00,96.62,96.63,96.59,96.63,8600.0,87.052,87.0611,87.025,87.0611,8600.0
2014-11-24 15:10:00,96.63,96.65,96.61,96.62,18300.0,87.0611,87.0791,87.043,87.052,18300.0
2014-11-24 15:15:00,96.62,96.64,96.57,96.58,11200.0,87.052,87.0701,87.007,87.016,11200.0
2014-11-24 15:20:00,96.59,96.63,96.58,96.62,6600.0,87.025,87.0611,87.016,87.052,6600.0
2014-11-24 15:25:00,96.62,96.65,96.6,96.64,22700.0,87.052,87.0791,87.034,87.0701,22700.0
2014-11-24 15:30:00,96.65,96.68,96.64,96.66,19600.0,87.0791,87.1061,87.0701,87.0881,19600.0
2014-11-24 15:35:00,96.66,96.69,96.66,96.67,9300.0,87.0881,87.1151,87.0881,87.0971,9300.0
2014-11-24 15:40:00,96.68,96.69,96.66,96.67,8500.0,87.1061,87.1151,87.0881,87.0971,8500.0
2014-11-24 15:45:00,96.68,96.7,96.67,96.68,14800.0,87.1061,87.1241,87.0971,87.1061,14800.0
2014-11-24 15:50:00,96.69,96.73,96.69,96.72,24100.0,87.1151,87.1512,87.1151,87.1421,24100.0
2014-11-24 15:55:00,96.72,96.74,96.68,96.72,29800.0,87.1421,87.1602,87.1061,87.1421,29800.0
2014-11-25 09:30:00,96.81,97.0,96.76,96.98,31500.0,87.2232,87.3944,87.1782,87.3764,31500.0
2014-11-25 09:35:00,96.95,97.06,96.95,96.99,12300.0,87.3494,87.4485,87.3494,87.3854,12300.0
2014-11-25 09:40:00,96.97,96.97,96.88,96.93,7100.0,87.3674,87.3674,87.2863,87.3313,7100.0
2014-11-25 09:45:00,96.91,96.94,96.89,96.89,5700.0,87.3133,87.3404,87.2953,87.2953,5700.0
2014-11-25 09:50:00,96.89,96.91,96.83,96.86,13200.0,87.2953,87.3133,87.2413,87.2683,13200.0
2014-11-25 09:55:00,96.84,96.9,96.84,96.89,8400.0,87.2503,87.3043,87.2503,87.2953,8400.0
2014-11-25 10:00:00,96.88,96.88,96.73,96.73,16200.0,87.2863,87.2863,87.1512,87.1512,16200.0
2014-11-25 10:05:00,96.73,96.74,96.63,96.73,21300.0,87.1512,87.1602,87.0611,87.1512,21300.0
2014-11-25 10:10:00,96.74,96.81,96.72,96.79,10300.0,87.1602,87.2232,87.1421,87.2052,10300.0
2014-11-25 10:15:00,96.78,96.81,96.72,96.73,14900.0,87.1962,87.2232,87.1421,87.1512,14900.0
2014-11-25 10:20:00,96.72,96.78,96.69,96.73,14400.0,87.1421,87.1962,87.1151,87.1512,14400.0
2014-11-25 10:25:00,96.72,96.83,96.72,96.83,9300.0,87.1421,87.2413,87.1421,87.2413,9300.0
2014-11-25 10:30:00,96.83,96.83,96.79,96.8,7700.0,87.2413,87.2413,87.2052,87.2142,7700.0
2014-11-25 10:35:00,96.81,96.82,96.75,96.77,15300.0,87.2232,87.2322,87.1692,87.1872,15300.0
2014-11-25 10:40:00,96.76,96.78,96.73,96.78,7200.0,87.1782,87.1962,87.1512,87.1962,7200.0
2014-11-25 10:45:00,96.78,96.83,96.75,96.75,13900.0,87.1962,87.2413,87.1692,87.1692,13900.0
2014-11-25 10:50:00,96.75,96.79,96.68,96.7,17500.0,87.1692,87.2052,87.1061,87.1241,17500.0
2014-11-25 10:55:00,96.71,96.73,96.67,96.68,7300.0,87.1331,87.1512,87.0971,87.1061,7300.0
2014-11-25 11:00:00,96.67,96.72,96.67,96.71,10400.0,87.0971,87.1421,87.0971,87.1331,10400.0
2014-11-25 11:05:00,96.71,96.71,96.63,96.64,12700.0,87.1331,87.1331,87.0611,87.0701,12700.0
2014-11-25 11:10:00,96.64,96.66,96.62,96.66,7800.0,87.0701,87.0881,87.052,87.0881,7800.0
2014-11-25 11:15:00,96.63,96.64,96.58,96.64,17200.0,87.0611,87.0701,87.016,87.0701,17200.0
2014-11-25 11:20:00,96.63,96.66,96.62,96.63,17700.0,87.0611,87.0881,87.052,87.0611,17700.0
2014-11-25 11:25:00,96.63,96.67,96.6,96.64,84700.0,87.0611,87.0971,87.034,87.0701,84700.0
2014-11-25 11:30:00,96.64,96.75,96.64,96.72,62300.0,87.0701,87.1692,87.0701,87.1421,62300.0
2014-11-25 11:35:00,96.71,96.76,96.69,96.74,59000.0,87.1331,87.1782,87.1151,87.1602,59000.0
2014-11-25 11:40:00,96.73,96.75,96.72,96.72,15900.0,87.1512,87.1692,87.1421,87.1421,15900.0
2014-11-25 11:45:00,96.73,96.78,96.73,96.77,5100.0,87.1512,87.1962,87.1512,87.1872,5100.0
2014-11-25 11:50:00,96.76,96.77,96.73,96.75,23300.0,87.1782,87.1872,87.1512,87.1692,23300.0
2014-11-25 11:55:00,96.75,96.76,96.73,96.74,36900.0,87.1692,87.1782,87.1512,87.1602,36900.0
2014-11-25 12:00:00,96.75,96.79,96.75,96.78,76600.0,87.1692,87.2052,87.1692,87.1962,76600.0
2014-11-25 12:05:00,96.78,96.79,96.76,96.78,27400.0,87.1962,87.2052,87.1782,87.1962,27400.0
2014-11-25 12:10:00,96.78,96.79,96.74,96.75,36300.0,87.1962,87.2052,87.1602,87.1692,36300.0
2014-11-25 12:15:00,96.75,96.76,96.7,96.71,16200.0,87.1692,87.1782,87.1241,87.1331,16200.0
2014-11-25 12:20:00,96.7,96.73,96.7,96.71,104300.0,87.1241,87.1512,87.1241,87.1331,104300.0
2014-11-25 12:25:00,96.71,96.72,96.7,96.72,4600.0,87.1331,87.1421,87.1241,87.1421,4600.0
2014-11-25 12:30:00,96.72,96.75,96.72,96.73,12600.0,87.1421,87.1692,87.1421,87.1512,12600.0
2014-11-25 12:35:00,96.73,96.76,96.72,96.73,7100.0,87.1512,87.1782,87.1421,87.1512,7100.0
2014-11-25 12:40:00,96.75,96.83,96.73,96.83,13100.0,87.1692,87.2413,87.1512,87.2413,13100.0
2014-11-25 12:45:00,96.84,96.84,96.79,96.8,15900.0,87.2503,87.2503,87.2052,87.2142,15900.0
2014-11-25 12:50:00,96.79,96.79,96.76,96.76,8700.0,87.2052,87.2052,87.1782,87.1782,8700.0
2014-11-25 12:55:00,96.76,96.76,96.72,96.73,9400.0,87.1782,87.1782,87.1421,87.1512,9400.0
2014-11-25 13:00:00,96.75,96.76,96.74,96.76,2800.0,87.1692,87.1782,87.1602,87.1782,2800.0
2014-11-25 13:05:00,96.76,96.76,96.72,96.75,14900.0,87.1782,87.1782,87.1421,87.1692,14900.0
2014-11-25 13:10:00,96.74,96.78,96.74,96.77,7000.0,87.1602,87.1962,87.1602,87.1872,7000.0
2014-11-25 13:15:00,96.76,96.78,96.74,96.78,12200.0,87.1782,87.1962,87.1602,87.1962,12200.0
2014-11-25 13:20:00,96.77,96.81,96.76,96.81,10100.0,87.1872,87.2232,87.1782,87.2232,10100.0
2014-11-25 13:25:00,96.82,96.82,96.8,96.8,9300.0,87.2322,87.2322,87.2142,87.2142,9300.0
2014-11-25 13:30:00,96.81,96.83,96.79,96.79,7200.0,87.2232,87.2413,87.2052,87.2052,7200.0
2014-11-25 13:35:00,96.8,96.81,96.79,96.81,6300.0,87.2142,87.2232,87.2052,87.2232,6300.0
2014-11-25 13:40:00,96.8,96.85,96.78,96.83,9800.0,87.2142,87.2593,87.1962,87.2413,9800.0
2014-11-25 13:45:00,96.83,96.83,96.8,96.81,7000.0,87.2413,87.2413,87.2142,87.2232,7000.0
2014-11-25 13:50:00,96.82,96.83,96.8,96.82,5300.0,87.2322,87.2413,87.2142,87.2322,5300.0
2014-11-25 13:55:00,96.82,96.82,96.8,96.82,6500.0,87.2322,87.2322,87.2142,87.2322,6500.0
2014-11-25 14:00:00,96.81,96.82,96.79,96.81,16300.0,87.2232,87.2322,87.2052,87.2232,16300.0
2014-11-25 14:05:00,96.81,96.84,96.77,96.79,9600.0,87.2232,87.2503,87.1872,87.2052,9600.0
2014-11-25 14:10:00,96.79,96.83,96.78,96.83,5400.0,87.2052,87.2413,87.1962,87.2413,5400.0
2014-11-25 14:15:00,96.83,96.85,96.79,96.8,3900.0,87.2413,87.2593,87.2052,87.2142,3900.0
2014-11-25 14:20:00,96.8,96.83,96.8,96.81,6800.0,87.2142,87.2413,87.2142,87.2232,6800.0
2014-11-25 14:25:00,96.82,96.82,96.79,96.82,8700.0,87.2322,87.2322,87.2052,87.2322,8700.0
2014-11-25 14:30:00,96.82,96.83,96.81,96.83,5600.0,87.2322,87.2413,87.2232,87.2413,5600.0
2014-11-25 14:35:00,96.83,96.83,96.81,96.83,6100.0,87.2413,87.2413,87.2232,87.2413,6100.0
2014-11-25 14:40:00,96.82,96.83,96.81,96.81,3100.0,87.2322,87.2413,87.2232,87.2232,3100.0
2014-11-25 14:45:00,96.8,96.81,96.72,96.75,33100.0,87.2142,87.2232,87.1421,87.1692,33100.0
2014-11-25 14:50:00,96.73,96.74,96.71,96.72,26300.0,87.1512,87.1602,87.1331,87.1421,26300.0
2014-11-25 14:55:00,96.72,96.73,96.66,96.71,11600.0,87.1421,87.1512,87.0881,87.1331,11600.0
2014-11-25 15:00:00,96.7,96.76,96.7,96.73,7900.0,87.1241,87.1782,87.1241,87.1512,7900.0
2014-11-25 15:05:00,96.74,96.8,96.74,96.77,21000.0,87.1602,87.2142,87.1602,87.1872,21000.0
2014-11-25 15:10:00,96.78,96.81,96.76,96.8,22400.0,87.1962,87.2232,87.1782,87.2142,22400.0
2014-11-25 15:15:00,96.81,96.83,96.79,96.81,17400.0,87.2232,87.2413,87.2052,87.2232,17400.0
2014-11-25 15:20:00,96.81,96.82,96.79,96.82,19900.0,87.2232,87.2322,87.2052,87.2322,19900.0
2014-11-25 15:25:00,96.81,96.85,96.81,96.82,32200.0,87.2232,87.2593,87.2232,87.2322,32200.0
2014-11-25 15:30:00,96.82,96.84,96.79,96.8,12900.0,87.2322,87.2503,87.2052,87.2142,12900.0
2014-11-25 15:35:00,96.79,96.81,96.77,96.77,23100.0,87.2052,87.2232,87.1872,87.1872,23100.0
2014-11-25 15:40:00,96.76,96.79,96.74,96.74,37700.0,87.1782,87.2052,87.1602,87.1602,37700.0
2014-11-25 15:45:00,96.74,96.75,96.71,96.74,19200.0,87.1602,87.1692,87.1331,87.1602,19200.0
2014-11-25 15:50:00,96.73,96.75,96.71,96.71,25100.0,87.1512,87.1692,87.1331,87.1331,25100.0
2014-11-25 15:55:00,96.72,96.74,96.69,96.71,136300.0,87.1421,87.1602,87.1151,87.1331,136300.0
2014-11-26 09:30:00,96.66,96.81,96.66,96.71,39900.0,87.0881,87.2232,87.0881,87.1331,39900.0
2014-11-26 09:35:00,96.71,96.79,96.7,96.78,16400.0,87.1331,87.2052,87.1241,87.1962,16400.0
2014-11-26 09:40:00,96.74,96.8,96.7,96.74,23200.0,87.1602,87.2142,87.1241,87.1602,23200.0
2014-11-26 09:45:00,96.74,96.8,96.73,96.78,10300.0,87.1602,87.2142,87.1512,87.1962,10300.0
2014-11-26 09:50:00,96.78,96.83,96.74,96.8,27900.0,87.1962,87.2413,87.1602,87.2142,27900.0
2014-11-26 09:55:00,96.81,96.82,96.77,96.78,16800.0,87.2232,87.2322,87.1872,87.1962,16800.0
2014-11-26 10:00:00,96.79,96.83,96.73,96.74,38600.0,87.2052,87.2413,87.1512,87.1602,38600.0
2014-11-26 10:05:00,96.74,96.8,96.7,96.78,31700.0,87.1602,87.2142,87.1241,87.1962,31700.0
2014-11-26 10:10:00,96.78,96.8,96.73,96.78,275900.0,87.1962,87.2142,87.1512,87.1962,275900.0
2014-11-26 10:15:00,96.79,96.81,96.77,96.79,20500.0,87.2052,87.2232,87.1872,87.2052,20500.0
2014-11-26 10:20:00,96.78,96.83,96.77,96.83,9300.0,87.1962,87.2413,87.1872,87.2413,9300.0
2014-11-26 10:25:00,96.85,96.85,96.82,96.82,5700.0,87.2593,87.2593,87.2322,87.2322,5700.0
2014-11-26 10:30:00,96.83,96.85,96.79,96.82,5100.0,87.2413,87.2593,87.2052,87.2322,5100.0
2014-11-26 10:35:00,96.81,96.83,96.77,96.78,7000.0,87.2232,87.2413,87.1872,87.1962,7000.0
2014-11-26 10:40:00,96.77,96.81,96.77,96.81,6500.0,87.1872,87.2232,87.1872,87.2232,6500.0
2014-11-26 10:45:00,96.81,96.83,96.79,96.81,10800.0,87.2232,87.2413,87.2052,87.2232,10800.0
2014-11-26 10:50:00,96.81,96.81,96.77,96.79,5900.0,87.2232,87.2232,87.1872,87.2052,5900.0
2014-11-26 10:55:00,96.79,96.8,96.76,96.79,14600.0,87.2052,87.2142,87.1782,87.2052,14600.0
2014-11-26 11:00:00,96.79,96.81,96.79,96.81,4300.0,87.2052,87.2232,87.2052,87.2232,4300.0
2014-11-26 11:05:00,96.82,96.82,96.78,96.81,4500.0,87.2322,87.2322,87.1962,87.2232,4500.0
2014-11-26 11:10:00,96.8,96.8,96.77,96.78,9000.0,87.2142,87.2142,87.1872,87.1962,9000.0
2014-11-26 11:15:00,96.78,96.8,96.75,96.76,10300.0,87.1962,87.2142,87.1692,87.1782,10300.0
2014-11-26 11:20:00,96.77,96.77,96.74,96.76,13000.0,87.1872,87.1872,87.1602,87.1782,13000.0
2014-11-26 11:25:00,96.77,96.8,96.76,96.8,6700.0,87.1872,87.2142,87.1782,87.2142,6700.0
2014-11-26 11:30:00,96.8,96.82,96.79,96.8,10200.0,87.2142,87.2322,87.2052,87.2142,10200.0
2014-11-26 11:35:00,96.79,96.83,96.79,96.83,8400.0,87.2052,87.2413,87.2052,87.2413,8400.0
2014-11-26 11:40:00,96.83,96.86,96.82,96.84,5400.0,87.2413,87.2683,87.2322,87.2503,5400.0
2014-11-26 11:45:00,96.84,96.86,96.83,96.86,8400.0,87.2503,87.2683,87.2413,87.2683,8400.0
2014-11-26 11:50:00,96.86,96.86,96.82,96.84,14200.0,87.2683,87.2683,87.2322,87.2503,14200.0
2014-11-26 11:55:00,96.84,96.84,96.81,96.83,10200.0,87.2503,87.2503,87.2232,87.2413,10200.0
2014-11-26 12:00:00,96.82,96.84,96.8,96.84,16700.0,87.2322,87.2503,87.2142,87.2503,16700.0
2014-11-26 12:05:00,96.85,96.86,96.81,96.81,12500.0,87.2593,87.2683,87.2232,87.2232,12500.0
2014-11-26 12:10:00,96.81,96.83,96.8,96.82,4100.0,87.2232,87.2413,87.2142,87.2322,4100.0
2014-11-26 12:15:00,96.81,96.83,96.81,96.83,3900.0,87.2232,87.2413,87.2232,87.2413,3900.0
2014-11-26 12:20:00,96.83,96.83,96.81,96.81,3100.0,87.2413,87.2413,87.2232,87.2232,3100.0
2014-11-26 12:25:00,96.81,96.82,96.8,96.81,2900.0,87.2232,87.2322,87.2142,87.2232,2900.0
2014-11-26 12:30:00,96.81,96.85,96.81,96.84,5800.0,87.2232,87.2593,87.2232,87.2503,5800.0
2014-11-26 12:35:00,96.84,96.84,96.81,96.81,27900.0,87.2503,87.2503,87.2232,87.2232,27900.0
2014-11-26 12:40:00,96.81,96.84,96.81,96.83,4400.0,87.2232,87.2503,87.2232,87.2413,4400.0
2014-11-26 12:45:00,96.81,96.84,96.8,96.84,1500.0,87.2232,87.2503,87.2142,87.2503,1500.0
2014-11-26 12:50:00,96.83,96.84,96.81,96.84,4400.0,87.2413,87.2503,87.2232,87.2503,4400.0
2014-11-26 12:55:00,96.83,96.83,96.81,96.83,4100.0,87.2413,87.2413,87.2232,87.2413,4100.0
2014-11-26 13:00:00,96.83,96.85,96.83,96.85,3000.0,87.2413,87.2593,87.2413,87.2593,3000.0
2014-11-26 13:05:00,96.86,96.87,96.86,96.86,24600.0,87.2683,87.2773,87.2683,87.2683,24600.0
2014-11-26 13:10:00,96.85,96.86,96.85,96.86,1500.0,87.2593,87.2683,87.2593,87.2683,1500.0
2014-11-26 13:15:00,96.88,96.88,96.86,96.87,8800.0,87.2863,87.2863,87.2683,87.2773,8800.0
2014-11-26 13:20:00,96.88,96.9,96.87,96.88,5300.0,87.2863,87.3043,87.2773,87.2863,5300.0
2014-11-26 13:25:00,96.89,96.89,96.87,96.87,4200.0,87.2953,87.2953,87.2773,87.2773,4200.0
2014-11-26 13:30:00,96.87,96.89,96.87,96.88,3300.0,87.2773,87.2953,87.2773,87.2863,3300.0
2014-11-26 13:35:00,96.88,96.9,96.88,96.9,10300.0,87.2863,87.3043,87.2863,87.3043,10300.0
2014-11-26 13:40:00,96.9,96.92,96.89,96.92,4800.0,87.3043,87.3223,87.2953,87.3223,4800.0
2014-11-26 13:45:00,96.92,96.94,96.91,96.93,61400.0,87.3223,87.3404,87.3133,87.3313,61400.0
2014-11-26 13:50:00,96.92,96.93,96.88,96.92,7200.0,87.3223,87.3313,87.2863,87.3223,7200.0
2014-11-26 13:55:00,96.92,96.92,96.9,96.91,8300.0,87.3223,87.3223,87.3043,87.3133,8300.0
2014-11-26 14:00:00,96.91,96.92,96.9,96.91,2800.0,87.3133,87.3223,87.3043,87.3133,2800.0
2014-11-26 14:05:00,96.92,96.93,96.88,96.88,17800.0,87.3223,87.3313,87.2863,87.2863,17800.0
2014-11-26 14:10:00,96.89,96.89,96.87,96.87,15400.0,87.2953,87.2953,87.2773,87.2773,15400.0
2014-11-26 14:15:00,96.88,96.9,96.87,96.9,3300.0,87.2863,87.3043,87.2773,87.3043,3300.0
2014-11-26 14:20:00,96.9,96.91,96.89,96.9,5500.0,87.3043,87.3133,87.2953,87.3043,5500.0
2014-11-26 14:25:00,96.9,96.92,96.9,96.91,13600.0,87.3043,87.3223,87.3043,87.3133,13600.0
2014-11-26 14:30:00,96.91,96.92,96.9,96.92,9900.0,87.3133,87.3223,87.3043,87.3223,9900.0
2014-11-26 14:35:00,96.92,96.92,96.88,96.89,10200.0,87.3223,87.3223,87.2863,87.2953,10200.0
2014-11-26 14:40:00,96.89,96.91,96.89,96.91,9200.0,87.2953,87.3133,87.2953,87.3133,9200.0
2014-11-26 14:45:00,96.91,96.91,96.9,96.91,4800.0,87.3133,87.3133,87.3043,87.3133,4800.0
2014-11-26 14:50:00,96.91,96.91,96.89,96.91,9900.0,87.3133,87.3133,87.2953,87.3133,9900.0
2014-11-26 14:55:00,96.91,96.92,96.89,96.89,20300.0,87.3133,87.3223,87.2953,87.2953,20300.0
2014-11-26 15:00:00,96.89,96.9,96.88,96.89,19600.0,87.2953,87.3043,87.2863,87.2953,19600.0
2014-11-26 15:05:00,96.89,96.9,96.86,96.88,8100.0,87.2953,87.3043,87.2683,87.2863,8100.0
2014-11-26 15:10:00,96.88,96.9,96.87,96.9,5500.0,87.2863,87.3043,87.2773,87.3043,5500.0
2014-11-26 15:15:00,96.9,96.93,96.89,96.93,12300.0,87.3043,87.3313,87.2953,87.3313,12300.0
2014-11-26 15:20:00,96.92,96.94,96.92,96.93,13000.0,87.3223,87.3404,87.3223,87.3313,13000.0
2014-11-26 15:25:00,96.93,96.93,96.9,96.92,8600.0,87.3313,87.3313,87.3043,87.3223,8600.0
2014-11-26 15:30:00,96.92,96.94,96.92,96.93,8700.0,87.3223,87.3404,87.3223,87.3313,8700.0
2014-11-26 15:35:00,96.93,96.94,96.92,96.93,4000.0,87.3313,87.3404,87.3223,87.3313,4000.0
2014-11-26 15:40:00,96.94,96.97,96.93,96.96,9500.0,87.3404,87.3674,87.3313,87.3584,9500.0
2014-11-26 15:45:00,96.97,96.99,96.97,96.97,7800.0,87.3674,87.3854,87.3674,87.3674,7800.0
2014-11-26 15:50:00,96.97,97.02,96.97,97.0,9200.0,87.3674,87.4124,87.3674,87.3944,9200.0
2014-11-26 15:55:00,97.0,97.06,97.0,97.02,22200.0,87.3944,87.4485,87.3944,87.4124,22200.0
2014-11-28 09:30:00,97.04,97.1,97.0,97.06,42900.0,87.4305,87.4845,87.3944,87.4485,42900.0
2014-11-28 09:35:00,97.05,97.06,96.94,96.99,102400.0,87.4395,87.4485,87.3404,87.3854,102400.0
2014-11-28 09:40:00,96.98,97.03,96.94,97.02,5600.0,87.3764,87.4214,87.3404,87.4124,5600.0
2014-11-28 09:45:00,97.01,97.1,97.01,97.08,6800.0,87.4034,87.4845,87.4034,87.4665,6800.0
2014-11-28 09:50:00,97.07,97.13,97.03,97.13,26000.0,87.4575,87.5115,87.4214,87.5115,26000.0
2014-11-28 09:55:00,97.14,97.21,97.11,97.21,8600.0,87.5206,87.5836,87.4935,87.5836,8600.0
2014-11-28 10:00:00,97.21,97.22,97.16,97.2,11500.0,87.5836,87.5926,87.5386,87.5746,11500.0
2014-11-28 10:05:00,97.17,97.24,97.16,97.22,7100.0,87.5476,87.6107,87.5386,87.5926,7100.0
2014-11-28 10:10:00,97.22,97.25,97.21,97.25,4800.0,87.5926,87.6197,87.5836,87.6197,4800.0
2014-11-28 10:15:00,97.24,97.25,97.22,97.23,8100.0,87.6107,87.6197,87.5926,87.6016,8100.0
2014-11-28 10:20:00,97.24,97.27,97.23,97.27,6800.0,87.6107,87.6377,87.6016,87.6377,6800.0
2014-11-28 10:25:00,97.26,97.26,97.2,97.23,21900.0,87.6287,87.6287,87.5746,87.6016,21900.0
2014-11-28 10:30:00,97.23,97.24,97.19,97.23,10700.0,87.6016,87.6107,87.5656,87.6016,10700.0
2014-11-28 10:35:00,97.23,97.27,97.22,97.26,4600.0,87.6016,87.6377,87.5926,87.6287,4600.0
2014-11-28 10:40:00,97.27,97.3,97.26,97.29,4900.0,87.6377,87.6647,87.6287,87.6557,4900.0
2014-11-28 10:45:00,97.29,97.29,97.25,97.25,5600.0,87.6557,87.6557,87.6197,87.6197,5600.0
2014-11-28 10:50:00,97.24,97.25,97.2,97.21,12000.0,87.6107,87.6197,87.5746,87.5836,12000.0
2014-11-28 10:55:00,97.2,97.23,97.2,97.21,4700.0,87.5746,87.6016,87.5746,87.5836,4700.0
2014-11-28 11:00:00,97.21,97.25,97.2,97.25,3600.0,87.5836,87.6197,87.5746,87.6197,3600.0
2014-11-28 11:05:00,97.24,97.28,97.23,97.26,15500.0,87.6107,87.6467,87.6016,87.6287,15500.0
2014-11-28 11:10:00,97.26,97.29,97.26,97.28,17800.0,87.6287,87.6557,87.6287,87.6467,17800.0
2014-11-28 11:15:00,97.28,97.3,97.27,97.28,43200.0,87.6467,87.6647,87.6377,87.6467,43200.0
2014-11-28 11:20:00,97.29,97.29,97.25,97.26,53800.0,87.6557,87.6557,87.6197,87.6287,53800.0
2014-11-28 11:25:00,97.26,97.27,97.24,97.25,12700.0,87.6287,87.6377,87.6107,87.6197,12700.0
2014-11-28 11:30:00,97.26,97.28,97.22,97.24,21500.0,87.6287,87.6467,87.5926,87.6107,21500.0
2014-11-28 11:35:00,97.25,97.29,97.25,97.29,14100.0,87.6197,87.6557,87.6197,87.6557,14100.0
2014-11-28 11:40:00,97.28,97.28,97.25,97.27,5900.0,87.6467,87.6467,87.6197,87.6377,5900.0
2014-11-28 11:45:00,97.27,97.27,97.21,97.23,4900.0,87.6377,87.6377,87.5836,87.6016,4900.0
2014-11-28 11:50:00,97.23,97.23,97.18,97.19,4300.0,87.6016,87.6016,87.5566,87.5656,4300.0
2014-11-28 11:55:00,97.2,97.22,97.2,97.2,4200.0,87.5746,87.5926,87.5746,87.5746,4200.0
2014-11-28 12:00:00,97.19,97.2,97.14,97.2,7900.0,87.5656,87.5746,87.5206,87.5746,7900.0
2014-11-28 12:05:00,97.19,97.19,97.12,97.12,4600.0,87.5656,87.5656,87.5025,87.5025,4600.0
2014-11-28 12:10:00,97.12,97.18,97.12,97.17,22100.0,87.5025,87.5566,87.5025,87.5476,22100.0
2014-11-28 12:15:00,97.17,97.19,97.16,97.17,34200.0,87.5476,87.5656,87.5386,87.5476,34200.0
2014-11-28 12:20:00,97.17,97.18,97.14,97.15,4400.0,87.5476,87.5566,87.5206,87.5296,4400.0
2014-11-28 12:25:00,97.14,97.16,97.09,97.1,13900.0,87.5206,87.5386,87.4755,87.4845,13900.0
2014-11-28 12:30:00,97.09,97.12,97.08,97.08,13700.0,87.4755,87.5025,87.4665,87.4665,13700.0
2014-11-28 12:35:00,97.09,97.09,97.04,97.04,9400.0,87.4755,87.4755,87.4305,87.4305,9400.0
2014-11-28 12:40:00,97.03,97.04,96.95,96.98,20900.0,87.4214,87.4305,87.3494,87.3764,20900.0
2014-11-28 12:45:00,96.98,96.98,96.94,96.95,16000.0,87.3764,87.3764,87.3404,87.3494,16000.0
2014-11-28 12:50:00,96.96,96.96,96.92,96.96,8700.0,87.3584,87.3584,87.3223,87.3584,8700.0
2014-11-28 12:55:00,96.96,97.06,96.94,97.05,14300.0,87.3584,87.4485,87.3404,87.4395,14300.0
2014-12-01 09:30:00,96.62,96.75,96.5,96.71,53900.0,87.052,87.1692,86.9439,87.1331,53900.0
2014-12-01 09:35:00,96.68,96.68,96.58,96.58,35000.0,87.1061,87.1061,87.016,87.016,35000.0
2014-12-01 09:40:00,96.55,96.55,96.42,96.46,17100.0,86.989,86.989,86.8719,86.9079,17100.0
2014-12-01 09:45:00,96.43,96.44,96.24,96.24,190500.0,86.8809,86.8899,86.7097,86.7097,190500.0
2014-12-01 09:50:00,96.21,96.21,95.91,96.14,79200.0,86.6826,86.6826,86.4124,86.6196,79200.0
2014-12-01 09:55:00,96.13,96.22,96.11,96.21,8300.0,86.6106,86.6917,86.5926,86.6826,8300.0
2014-12-01 10:00:00,96.16,96.3,96.16,96.27,11800.0,86.6376,86.7637,86.6376,86.7367,11800.0
2014-12-01 10:05:00,96.27,96.3,96.15,96.18,17600.0,86.7367,86.7637,86.6286,86.6556,17600.0
2014-12-01 10:10:00,96.17,96.3,96.16,96.3,27500.0,86.6466,86.7637,86.6376,86.7637,27500.0
2014-12-01 10:15:00,96.3,96.44,96.27,96.4,22600.0,86.7637,86.8899,86.7367,86.8538,22600.0
2014-12-01 10:20:00,96.39,96.5,96.39,96.46,22600.0,86.8448,86.9439,86.8448,86.9079,22600.0
2014-12-01 10:25:00,96.45,96.46,96.36,96.38,10000.0,86.8989,86.9079,86.8178,86.8358,10000.0
2014-12-01 10:30:00,96.4,96.41,96.27,96.28,23300.0,86.8538,86.8628,86.7367,86.7457,23300.0
2014-12-01 10:35:00,96.29,96.31,96.21,96.22,15200.0,86.7547,86.7727,86.6826,86.6917,15200.0
2014-12-01 10:40:00,96.23,96.23,96.09,96.16,12100.0,86.7007,86.7007,86.5745,86.6376,12100.0
2014-12-01 10:45:00,96.14,96.17,96.11,96.16,12600.0,86.6196,86.6466,86.5926,86.6376,12600.0
2014-12-01 10:50:00,96.16,96.16,96.0,96.05,40700.0,86.6376,86.6376,86.4934,86.5385,40700.0
2014-12-01 10:55:00,96.06,96.07,95.95,95.98,18100.0,86.5475,86.5565,86.4484,86.4754,18100.0
2014-12-01 11:00:00,95.99,96.08,95.97,96.08,19800.0,86.4844,86.5655,86.4664,86.5655,19800.0
2014-12-01 11:05:00,96.07,96.08,96.03,96.04,6200.0,86.5565,86.5655,86.5205,86.5295,6200.0
2014-12-01 11:10:00,96.02,96.09,95.97,96.02,29700.0,86.5115,86.5745,86.4664,86.5115,29700.0
2014-12-01 11:15:00,96.01,96.1,96.0,96.1,9700.0,86.5025,86.5835,86.4934,86.5835,9700.0
2014-12-01 11:20:00,96.11,96.18,96.11,96.17,10800.0,86.5926,86.6556,86.5926,86.6466,10800.0
2014-12-01 11:25:00,96.18,96.2,96.14,96.17,35600.0,86.6556,86.6736,86.6196,86.6466,35600.0
2014-12-01 11:30:00,96.19,96.21,96.14,96.16,30800.0,86.6646,86.6826,86.6196,86.6376,30800.0
2014-12-01 11:35:00,96.16,96.16,96.08,96.08,7900.0,86.6376,86.6376,86.5655,86.5655,7900.0
2014-12-01 11:40:00,96.08,96.15,96.07,96.14,15900.0,86.5655,86.6286,86.5565,86.6196,15900.0
2014-12-01 11:45:00,96.14,96.15,96.09,96.09,13400.0,86.6196,86.6286,86.5745,86.5745,13400.0
2014-12-01 11:50:00,96.09,96.11,96.05,96.07,17500.0,86.5745,86.5926,86.5385,86.5565,17500.0
2014-12-01 11:55:00,96.06,96.06,96.0,96.01,21700.0,86.5475,86.5475,86.4934,86.5025,21700.0
2014-12-01 12:00:00,96.01,96.06,95.99,96.02,20100.0,86.5025,86.5475,86.4844,86.5115,20100.0
2014-12-01 12:05:00,96.03,96.03,95.98,96.01,16100.0,86.5205,86.5205,86.4754,86.5025,16100.0
2014-12-01 12:10:00,96.01,96.11,96.01,96.11,24300.0,86.5025,86.5926,86.5025,86.5926,24300.0
2014-12-01 12:15:00,96.12,96.15,96.12,96.13,14400.0,86.6016,86.6286,86.6016,86.6106,14400.0
2014-12-01 12:20:00,96.14,96.15,96.09,96.14,57700.0,86.6196,86.6286,86.5745,86.6196,57700.0
2014-12-01 12:25:00,96.13,96.14,96.06,96.09,75700.0,86.6106,86.6196,86.5475,86.5745,75700.0
2014-12-01 12:30:00,96.08,96.13,96.08,96.11,32300.0,86.5655,86.6106,86.5655,86.5926,32300.0
2014-12-01 12:35:00,96.11,96.13,96.06,96.07,108900.0,86.5926,86.6106,86.5475,86.5565,108900.0
2014-12-01 12:40:00,96.06,96.1,96.05,96.07,30100.0,86.5475,86.5835,86.5385,86.5565,30100.0
2014-12-01 12:45:00,96.07,96.07,96.01,96.06,13200.0,86.5565,86.5565,86.5025,86.5475,13200.0
2014-12-01 12:50:00,96.07,96.11,96.03,96.1,18200.0,86.5565,86.5926,86.5205,86.5835,18200.0
2014-12-01 12:55:00,96.11,96.24,96.1,96.23,44400.0,86.5926,86.7097,86.5835,86.7007,44400.0
2014-12-01 13:00:00,96.24,96.3,96.23,96.27,20300.0,86.7097,86.7637,86.7007,86.7367,20300.0
2014-12-01 13:05:00,96.27,96.3,96.25,96.26,12800.0,86.7367,86.7637,86.7187,86.7277,12800.0
2014-12-01 13:10:00,96.27,96.28,96.23,96.23,15500.0,86.7367,86.7457,86.7007,86.7007,15500.0
2014-12-01 13:15:00,96.22,96.31,96.22,96.27,7200.0,86.6917,86.7727,86.6917,86.7367,7200.0
2014-12-01 13:20:00,96.24,96.35,96.24,96.31,7500.0,86.7097,86.8088,86.7097,86.7727,7500.0
2014-12-01 13:25:00,96.3,96.31,96.26,96.29,48700.0,86.7637,86.7727,86.7277,86.7547,48700.0
2014-12-01 13:30:00,96.29,96.34,96.29,96.3,13500.0,86.7547,86.7998,86.7547,86.7637,13500.0
2014-12-01 13:35:00,96.28,96.34,96.27,96.31,8200.0,86.7457,86.7998,86.7367,86.7727,8200.0
2014-12-01 13:40:00,96.32,96.33,96.26,96.28,25800.0,86.7818,86.7908,86.7277,86.7457,25800.0
2014-12-01 13:45:00,96.28,96.34,96.27,96.31,8900.0,86.7457,86.7998,86.7367,86.7727,8900.0
2014-12-01 13:50:00,96.29,96.29,96.22,96.22,5000.0,86.7547,86.7547,86.6917,86.6917,5000.0
2014-12-01 13:55:00,96.21,96.26,96.21,96.22,5000.0,86.6826,86.7277,86.6826,86.6917,5000.0
2014-12-01 14:00:00,96.23,96.25,96.21,96.22,58000.0,86.7007,86.7187,86.6826,86.6917,58000.0
2014-12-01 14:05:00,96.21,96.21,96.12,96.17,40700.0,86.6826,86.6826,86.6016,86.6466,40700.0
2014-12-01 14:10:00,96.16,96.16,96.08,96.11,19600.0,86.6376,86.6376,86.5655,86.5926,19600.0
2014-12-01 14:15:00,96.1,96.1,96.03,96.08,15500.0,86.5835,86.5835,86.5205,86.5655,15500.0
2014-12-01 14:20:00,96.07,96.08,95.96,95.96,10500.0,86.5565,86.5655,86.4574,86.4574,10500.0
2014-12-01 14:25:00,95.96,96.03,95.94,96.0,89300.0,86.4574,86.5205,86.4394,86.4934,89300.0
2014-12-01 14:30:00,96.0,96.06,95.97,96.05,74000.0,86.4934,86.5475,86.4664,86.5385,74000.0
2014-12-01 14:35:00,96.05,96.11,95.96,96.1,31500.0,86.5385,86.5926,86.4574,86.5835,31500.0
2014-12-01 14:40:00,96.09,96.09,96.04,96.05,34000.0,86.5745,86.5745,86.5295,86.5385,34000.0
2014-12-01 14:45:00,96.05,96.07,96.02,96.03,23300.0,86.5385,86.5565,86.5115,86.5205,23300.0
2014-12-01 14:50:00,96.05,96.08,96.03,96.08,5800.0,86.5385,86.5655,86.5205,86.5655,5800.0
2014-12-01 14:55:00,96.1,96.1,96.01,96.03,9800.0,86.5835,86.5835,86.5025,86.5205,9800.0
2014-12-01 15:00:00,96.04,96.14,96.04,96.11,19600.0,86.5295,86.6196,86.5295,86.5926,19600.0
2014-12-01 15:05:00,96.12,96.12,96.08,96.09,10900.0,86.6016,86.6016,86.5655,86.5745,10900.0
2014-12-01 15:10:00,96.11,96.12,96.06,96.1,23400.0,86.5926,86.6016,86.5475,86.5835,23400.0
2014-12-01 15:15:00,96.1,96.2,96.07,96.17,47700.0,86.5835,86.6736,86.5565,86.6466,47700.0
2014-12-01 15:20:00,96.17,96.21,96.14,96.2,37900.0,86.6466,86.6826,86.6196,86.6736,37900.0
2014-12-01 15:25:00,96.18,96.21,96.12,96.12,143700.0,86.6556,86.6826,86.6016,86.6016,143700.0
2014-12-01 15:30:00,96.13,96.15,96.09,96.12,71700.0,86.6106,86.6286,86.5745,86.6016,71700.0
2014-12-01 15:35:00,96.12,96.12,95.99,96.03,36200.0,86.6016,86.6016,86.4844,86.5205,36200.0
2014-12-01 15:40:00,96.04,96.05,95.99,95.99,45700.0,86.5295,86.5385,86.4844,86.4844,45700.0
2014-12-01 15:45:00,95.99,96.03,95.95,95.99,28500.0,86.4844,86.5205,86.4484,86.4844,28500.0
2014-12-01 15:50:00,95.99,96.01,95.95,95.97,44100.0,86.4844,86.5025,86.4484,86.4664,44100.0
2014-12-01 15:55:00,95.97,96.04,95.97,95.98,64300.0,86.4664,86.5295,86.4664,86.4754,64300.0
2014-12-02 09:30:00,96.02,96.11,95.97,96.04,23700.0,86.5115,86.5926,86.4664,86.5295,23700.0
2014-12-02 09:35:00,96.09,96.22,96.08,96.19,21500.0,86.5745,86.6917,86.5655,86.6646,21500.0
2014-12-02 09:40:00,96.17,96.24,96.16,96.2,11700.0,86.6466,86.7097,86.6376,86.6736,11700.0
2014-12-02 09:45:00,96.17,96.18,96.11,96.14,16200.0,86.6466,86.6556,86.5926,86.6196,16200.0
2014-12-02 09:50:00,96.15,96.15,96.06,96.07,34900.0,86.6286,86.6286,86.5475,86.5565,34900.0
2014-12-02 09:55:00,96.08,96.21,96.01,96.16,60700.0,86.5655,86.6826,86.5025,86.6376,60700.0
2014-12-02 10:00:00,96.18,96.31,96.13,96.29,31200.0,86.6556,86.7727,86.6106,86.7547,31200.0
2014-12-02 10:05:00,96.29,96.33,96.26,96.3,31800.0,86.7547,86.7908,86.7277,86.7637,31800.0
2014-12-02 10:10:00,96.31,96.31,96.26,96.26,40300.0,86.7727,86.7727,86.7277,86.7277,40300.0
2014-12-02 10:15:00,96.27,96.31,96.22,96.27,25800.0,86.7367,86.7727,86.6917,86.7367,25800.0
2014-12-02 10:20:00,96.27,96.32,96.22,96.24,12000.0,86.7367,86.7818,86.6917,86.7097,12000.0
2014-12-02 10:25:00,96.23,96.3,96.22,96.27,90700.0,86.7007,86.7637,86.6917,86.7367,90700.0
2014-12-02 10:30:00,96.26,96.3,96.22,96.26,17200.0,86.7277,86.7637,86.6917,86.7277,17200.0
2014-12-02 10:35:00,96.26,96.29,96.16,96.19,24700.0,86.7277,86.7547,86.6376,86.6646,24700.0
2014-12-02 10:40:00,96.19,96.23,96.16,96.21,12500.0,86.6646,86.7007,86.6376,86.6826,12500.0
2014-12-02 10:45:00,96.23,96.29,96.21,96.23,13400.0,86.7007,86.7547,86.6826,86.7007,13400.0
2014-12-02 10:50:00,96.21,96.23,96.18,96.21,6200.0,86.6826,86.7007,86.6556,86.6826,6200.0
2014-12-02 10:55:00,96.22,96.26,96.18,96.25,19200.0,86.6917,86.7277,86.6556,86.7187,19200.0
2014-12-02 11:00:00,96.25,96.29,96.24,96.25,17000.0,86.7187,86.7547,86.7097,86.7187,17000.0
2014-12-02 11:05:00,96.25,96.28,96.23,96.25,31800.0,86.7187,86.7457,86.7007,86.7187,31800.0
2014-12-02 11:10:00,96.25,96.27,96.21,96.23,20000.0,86.7187,86.7367,86.6826,86.7007,20000.0
2014-12-02 11:15:00,96.23,96.28,96.23,96.28,12700.0,86.7007,86.7457,86.7007,86.7457,12700.0
2014-12-02 11:20:00,96.29,96.3,96.23,96.24,14700.0,86.7547,86.7637,86.7007,86.7097,14700.0
2014-12-02 11:25:00,96.25,96.26,96.21,96.25,5700.0,86.7187,86.7277,86.6826,86.7187,5700.0
2014-12-02 11:30:00,96.23,96.27,96.21,96.21,8600.0,86.7007,86.7367,86.6826,86.6826,8600.0
2014-12-02 11:35:00,96.21,96.24,96.19,96.24,32300.0,86.6826,86.7097,86.6646,86.7097,32300.0
2014-12-02 11:40:00,96.24,96.3,96.23,96.29,25100.0,86.7097,86.7637,86.7007,86.7547,25100.0
2014-12-02 11:45:00,96.29,96.3,96.23,96.26,19600.0,86.7547,86.7637,86.7007,86.7277,19600.0
2014-12-02 11:50:00,96.28,96.28,96.22,96.24,24300.0,86.7457,86.7457,86.6917,86.7097,24300.0
2014-12-02 11:55:00,96.25,96.33,96.24,96.31,51400.0,86.7187,86.7908,86.7097,86.7727,51400.0
2014-12-02 12:00:00,96.3,96.3,96.25,96.27,35000.0,86.7637,86.7637,86.7187,86.7367,35000.0
2014-12-02 12:05:00,96.26,96.27,96.22,96.24,20800.0,86.7277,86.7367,86.6917,86.7097,20800.0
2014-12-02 12:10:00,96.24,96.25,96.22,96.23,15600.0,86.7097,86.7187,86.6917,86.7007,15600.0
2014-12-02 12:15:00,96.23,96.24,96.19,96.21,28300.0,86.7007,86.7097,86.6646,86.6826,28300.0
2014-12-02 12:20:00,96.21,96.24,96.2,96.22,23300.0,86.6826,86.7097,86.6736,86.6917,23300.0
2014-12-02 12:25:00,96.22,96.25,96.2,96.21,17900.0,86.6917,86.7187,86.6736,86.6826,17900.0
2014-12-02 12:30:00,96.21,96.22,96.15,96.16,11700.0,86.6826,86.6917,86.6286,86.6376,11700.0
2014-12-02 12:35:00,96.15,96.17,96.12,96.17,15100.0,86.6286,86.6466,86.6016,86.6466,15100.0
2014-12-02 12:40:00,96.17,96.19,96.15,96.15,17000.0,86.6466,86.6646,86.6286,86.6286,17000.0
2014-12-02 12:45:00,96.15,96.21,96.15,96.19,37800.0,86.6286,86.6826,86.6286,86.6646,37800.0
2014-12-02 12:50:00,96.19,96.22,96.15,96.17,14200.0,86.6646,86.6917,86.6286,86.6466,14200.0
2014-12-02 12:55:00,96.16,96.22,96.16,96.21,16100.0,86.6376,86.6917,86.6376,86.6826,16100.0
2014-12-02 13:00:00,96.21,96.23,96.19,96.23,17600.0,86.6826,86.7007,86.6646,86.7007,17600.0
2014-12-02 13:05:00,96.22,96.26,96.21,96.21,21400.0,86.6917,86.7277,86.6826,86.6826,21400.0
2014-12-02 13:10:00,96.21,96.27,96.21,96.22,15900.0,86.6826,86.7367,86.6826,86.6917,15900.0
2014-12-02 13:15:00,96.21,96.25,96.21,96.24,11800.0,86.6826,86.7187,86.6826,86.7097,11800.0
2014-12-02 13:20:00,96.24,96.24,96.17,96.2,11900.0,86.7097,86.7097,86.6466,86.6736,11900.0
2014-12-02 13:25:00,96.2,96.35,96.2,96.31,35700.0,86.6736,86.8088,86.6736,86.7727,35700.0
2014-12-02 13:30:00,96.32,96.33,96.28,96.29,13200.0,86.7818,86.7908,86.7457,86.7547,13200.0
2014-12-02 13:35:00,96.31,96.35,96.29,96.34,206400.0,86.7727,86.8088,86.7547,86.7998,206400.0
2014-12-02 13:40:00,96.32,96.35,96.31,96.34,10600.0,86.7818,86.8088,86.7727,86.7998,10600.0
2014-12-02 13:45:00,96.34,96.37,96.32,96.35,20100.0,86.7998,86.8268,86.7818,86.8088,20100.0
2014-12-02 13:50:00,96.34,96.34,96.29,96.29,34800.0,86.7998,86.7998,86.7547,86.7547,34800.0
2014-12-02 13:55:00,96.29,96.31,96.27,96.3,22300.0,86.7547,86.7727,86.7367,86.7637,22300.0
2014-12-02 14:00:00,96.3,96.34,96.3,96.32,43300.0,86.7637,86.7998,86.7637,86.7818,43300.0
2014-12-02 14:05:00,96.31,96.33,96.27,96.3,39200.0,86.7727,86.7908,86.7367,86.7637,39200.0
2014-12-02 14:10:00,96.3,96.32,96.29,96.29,18400.0,86.7637,86.7818,86.7547,86.7547,18400.0
2014-12-02 14:15:00,96.29,96.32,96.28,96.31,14900.0,86.7547,86.7818,86.7457,86.7727,14900.0
2014-12-02 14:20:00,96.31,96.35,96.3,96.34,57500.0,86.7727,86.8088,86.7637,86.7998,57500.0
2014-12-02 14:25:00,96.33,96.34,96.31,96.33,19600.0,86.7908,86.7998,86.7727,86.7908,19600.0
2014-12-02 14:30:00,96.34,96.36,96.3,96.35,5900.0,86.7998,86.8178,86.7637,86.8088,5900.0
2014-12-02 14:35:00,96.35,96.36,96.32,96.34,12500.0,86.8088,86.8178,86.7818,86.7998,12500.0
2014-12-02 14:40:00,96.36,96.39,96.35,96.39,8300.0,86.8178,86.8448,86.8088,86.8448,8300.0
2014-12-02 14:45:00,96.4,96.49,96.4,96.49,19300.0,86.8538,86.9349,86.8538,86.9349,19300.0
2014-12-02 14:50:00,96.5,96.5,96.46,96.49,14500.0,86.9439,86.9439,86.9079,86.9349,14500.0
2014-12-02 14:55:00,96.5,96.5,96.47,96.49,7700.0,86.9439,86.9439,86.9169,86.9349,7700.0
2014-12-02 15:00:00,96.48,96.49,96.45,96.48,30000.0,86.9259,86.9349,86.8989,86.9259,30000.0
2014-12-02 15:05:00,96.48,96.5,96.47,96.5,26100.0,86.9259,86.9439,86.9169,86.9439,26100.0
2014-12-02 15:10:00,96.49,96.49,96.45,96.46,29500.0,86.9349,86.9349,86.8989,86.9079,29500.0
2014-12-02 15:15:00,96.46,96.47,96.44,96.47,7500.0,86.9079,86.9169,86.8899,86.9169,7500.0
2014-12-02 15:20:00,96.46,96.46,96.37,96.39,19400.0,86.9079,86.9079,86.8268,86.8448,19400.0
2014-12-02 15:25:00,96.4,96.4,96.37,96.4,5900.0,86.8538,86.8538,86.8268,86.8538,5900.0
2014-12-02 15:30:00,96.4,96.45,96.4,96.42,17000.0,86.8538,86.8989,86.8538,86.8719,17000.0
2014-12-02 15:35:00,96.43,96.43,96.36,96.39,22500.0,86.8809,86.8809,86.8178,86.8448,22500.0
2014-12-02 15:40:00,96.38,96.41,96.36,96.37,11600.0,86.8358,86.8628,86.8178,86.8268,11600.0
2014-12-02 15:45:00,96.38,96.4,96.33,96.33,32700.0,86.8358,86.8538,86.7908,86.7908,32700.0
2014-12-02 15:50:00,96.33,96.35,96.31,96.32,13200.0,86.7908,86.8088,86.7727,86.7818,13200.0
2014-12-02 15:55:00,96.31,96.39,96.31,96.37,28400.0,86.7727,86.8448,86.7727,86.8268,28400.0
2014-12-03 09:30:00,96.58,96.58,96.42,96.46,79800.0,87.016,87.016,86.8719,86.9079,79800.0
2014-12-03 09:35:00,96.45,96.64,96.45,96.62,11600.0,86.8989,87.0701,86.8989,87.052,11600.0
2014-12-03 09:40:00,96.63,96.68,96.63,96.66,1958800.0,87.0611,87.1061,87.0611,87.0881,1958800.0
2014-12-03 09:45:00,96.65,96.69,96.61,96.61,26000.0,87.0791,87.1151,87.043,87.043,26000.0
2014-12-03 09:50:00,96.61,96.63,96.56,96.61,35400.0,87.043,87.0611,86.998,87.043,35400.0
2014-12-03 09:55:00,96.6,96.6,96.47,96.49,44600.0,87.034,87.034,86.9169,86.9349,44600.0
2014-12-03 10:00:00,96.5,96.51,96.39,96.42,21200.0,86.9439,86.9529,86.8448,86.8719,21200.0
2014-12-03 10:05:00,96.4,96.43,96.34,96.4,8700.0,86.8538,86.8809,86.7998,86.8538,8700.0
2014-12-03 10:10:00,96.41,96.51,96.4,96.49,12100.0,86.8628,86.9529,86.8538,86.9349,12100.0
2014-12-03 10:15:00,96.5,96.51,96.47,96.48,6000.0,86.9439,86.9529,86.9169,86.9259,6000.0
2014-12-03 10:20:00,96.49,96.54,96.37,96.54,8000.0,86.9349,86.98,86.8268,86.98,8000.0
2014-12-03 10:25:00,96.56,96.57,96.48,96.49,9300.0,86.998,87.007,86.9259,86.9349,9300.0
2014-12-03 10:30:00,96.52,96.59,96.5,96.59,9700.0,86.962,87.025,86.9439,87.025,9700.0
2014-12-03 10:35:00,96.6,96.64,96.58,96.59,22100.0,87.034,87.0701,87.016,87.025,22100.0
2014-12-03 10:40:00,96.6,96.62,96.54,96.55,9400.0,87.034,87.052,86.98,86.989,9400.0
2014-12-03 10:45:00,96.56,96.63,96.55,96.62,15400.0,86.998,87.0611,86.989,87.052,15400.0
2014-12-03 10:50:00,96.61,96.61,96.56,96.56,10600.0,87.043,87.043,86.998,86.998,10600.0
2014-12-03 10:55:00,96.56,96.6,96.54,96.56,7300.0,86.998,87.034,86.98,86.998,7300.0
2014-12-03 11:00:00,96.57,96.64,96.56,96.62,9900.0,87.007,87.0701,86.998,87.052,9900.0
2014-12-03 11:05:00,96.62,96.65,96.61,96.63,11500.0,87.052,87.0791,87.043,87.0611,11500.0
2014-12-03 11:10:00,96.62,96.66,96.53,96.53,19100.0,87.052,87.0881,86.971,86.971,19100.0
2014-12-03 11:15:00,96.54,96.6,96.53,96.58,7000.0,86.98,87.034,86.971,87.016,7000.0
2014-12-03 11:20:00,96.59,96.63,96.57,96.61,21700.0,87.025,87.0611,87.007,87.043,21700.0
2014-12-03 11:25:00,96.61,96.62,96.55,96.62,6500.0,87.043,87.052,86.989,87.052,6500.0
2014-12-03 11:30:00,96.64,96.65,96.61,96.61,21300.0,87.0701,87.0791,87.043,87.043,21300.0
2014-12-03 11:35:00,96.62,96.63,96.58,96.59,47200.0,87.052,87.0611,87.016,87.025,47200.0
2014-12-03 11:40:00,96.6,96.61,96.57,96.61,23300.0,87.034,87.043,87.007,87.043,23300.0
2014-12-03 11:45:00,96.59,96.61,96.57,96.6,12800.0,87.025,87.043,87.007,87.034,12800.0
2014-12-03 11:50:00,96.59,96.6,96.57,96.58,27700.0,87.025,87.034,87.007,87.016,27700.0
2014-12-03 11:55:00,96.58,96.62,96.56,96.6,9000.0,87.016,87.052,86.998,87.034,9000.0
2014-12-03 12:00:00,96.6,96.63,96.6,96.61,16600.0,87.034,87.0611,87.034,87.043,16600.0
2014-12-03 12:05:00,96.61,96.63,96.58,96.59,14400.0,87.043,87.0611,87.016,87.025,14400.0
2014-12-03 12:10:00,96.58,96.61,96.57,96.6,9900.0,87.016,87.043,87.007,87.034,9900.0
2014-12-03 12:15:00,96.61,96.61,96.57,96.58,8400.0,87.043,87.043,87.007,87.016,8400.0
2014-12-03 12:20:00,96.58,96.62,96.57,96.58,19900.0,87.016,87.052,87.007,87.016,19900.0
2014-12-03 12:25:00,96.59,96.6,96.57,96.57,17100.0,87.025,87.034,87.007,87.007,17100.0
2014-12-03 12:30:00,96.56,96.57,96.53,96.57,12900.0,86.998,87.007,86.971,87.007,12900.0
2014-12-03 12:35:00,96.55,96.57,96.54,96.55,15500.0,86.989,87.007,86.98,86.989,15500.0
2014-12-03 12:40:00,96.54,96.59,96.51,96.58,7700.0,86.98,87.025,86.9529,87.016,7700.0
2014-12-03 12:45:00,96.57,96.61,96.57,96.6,7800.0,87.007,87.043,87.007,87.034,7800.0
2014-12-03 12:50:00,96.6,96.62,96.59,96.62,6700.0,87.034,87.052,87.025,87.052,6700.0
2014-12-03 12:55:00,96.61,96.62,96.59,96.62,18100.0,87.043,87.052,87.025,87.052,18100.0
2014-12-03 13:00:00,96.63,96.66,96.63,96.65,7900.0,87.0611,87.0881,87.0611,87.0791,7900.0
2014-12-03 13:05:00,96.64,96.64,96.6,96.62,6700.0,87.0701,87.0701,87.034,87.052,6700.0
2014-12-03 13:10:00,96.63,96.64,96.61,96.63,21400.0,87.0611,87.0701,87.043,87.0611,21400.0
2014-12-03 13:15:00,96.63,96.65,96.62,96.64,20900.0,87.0611,87.0791,87.052,87.0701,20900.0
2014-12-03 13:20:00,96.64,96.65,96.62,96.64,4600.0,87.0701,87.0791,87.052,87.0701,4600.0
2014-12-03 13:25:00,96.65,96.69,96.64,96.68,9200.0,87.0791,87.1151,87.0701,87.1061,9200.0
2014-12-03 13:30:00,96.69,96.69,96.66,96.68,12800.0,87.1151,87.1151,87.0881,87.1061,12800.0
2014-12-03 13:35:00,96.67,96.68,96.65,96.67,14900.0,87.0971,87.1061,87.0791,87.0971,14900.0
2014-12-03 13:40:00,96.67,96.68,96.64,96.67,10500.0,87.0971,87.1061,87.0701,87.0971,10500.0
2014-12-03 13:45:00,96.67,96.67,96.62,96.63,9900.0,87.0971,87.0971,87.052,87.0611,9900.0
2014-12-03 13:50:00,96.64,96.65,96.62,96.62,9000.0,87.0701,87.0791,87.052,87.052,9000.0
2014-12-03 13:55:00,96.63,96.68,96.62,96.68,8100.0,87.0611,87.1061,87.052,87.1061,8100.0
2014-12-03 14:00:00,96.68,96.69,96.65,96.67,7700.0,87.1061,87.1151,87.0791,87.0971,7700.0
2014-12-03 14:05:00,96.67,96.7,96.66,96.69,11500.0,87.0971,87.1241,87.0881,87.1151,11500.0
2014-12-03 14:10:00,96.69,96.72,96.69,96.69,8800.0,87.1151,87.1421,87.1151,87.1151,8800.0
2014-12-03 14:15:00,96.7,96.72,96.68,96.7,10200.0,87.1241,87.1421,87.1061,87.1241,10200.0
2014-12-03 14:20:00,96.71,96.73,96.7,96.7,12600.0,87.1331,87.1512,87.1241,87.1241,12600.0
2014-12-03 14:25:00,96.7,96.73,96.68,96.71,19200.0,87.1241,87.1512,87.1061,87.1331,19200.0
2014-12-03 14:30:00,96.72,96.73,96.7,96.7,6300.0,87.1421,87.1512,87.1241,87.1241,6300.0
2014-12-03 14:35:00,96.7,96.72,96.67,96.69,10400.0,87.1241,87.1421,87.0971,87.1151,10400.0
2014-12-03 14:40:00,96.7,96.73,96.68,96.72,12400.0,87.1241,87.1512,87.1061,87.1421,12400.0
2014-12-03 14:45:00,96.72,96.72,96.68,96.68,21100.0,87.1421,87.1421,87.1061,87.1061,21100.0
2014-12-03 14:50:00,96.68,96.7,96.65,96.68,15100.0,87.1061,87.1241,87.0791,87.1061,15100.0
2014-12-03 14:55:00,96.68,96.71,96.67,96.7,35900.0,87.1061,87.1331,87.0971,87.1241,35900.0
2014-12-03 15:00:00,96.7,96.71,96.69,96.71,18000.0,87.1241,87.1331,87.1151,87.1331,18000.0
2014-12-03 15:05:00,96.71,96.73,96.69,96.73,10200.0,87.1331,87.1512,87.1151,87.1512,10200.0
2014-12-03 15:10:00,96.72,96.79,96.72,96.79,36900.0,87.1421,87.2052,87.1421,87.2052,36900.0
2014-12-03 15:15:00,96.79,96.8,96.77,96.8,104000.0,87.2052,87.2142,87.1872,87.2142,104000.0
2014-12-03 15:20:00,96.79,96.82,96.78,96.81,32000.0,87.2052,87.2322,87.1962,87.2232,32000.0
2014-12-03 15:25:00,96.8,96.84,96.8,96.84,40800.0,87.2142,87.2503,87.2142,87.2503,40800.0
2014-12-03 15:30:00,96.84,96.87,96.83,96.86,42600.0,87.2503,87.2773,87.2413,87.2683,42600.0
2014-12-03 15:35:00,96.87,96.88,96.85,96.87,19800.0,87.2773,87.2863,87.2593,87.2773,19800.0
2014-12-03 15:40:00,96.87,96.87,96.83,96.84,32100.0,87.2773,87.2773,87.2413,87.2503,32100.0
2014-12-03 15:45:00,96.84,96.85,96.81,96.81,75400.0,87.2503,87.2593,87.2232,87.2232,75400.0
2014-12-03 15:50:00,96.82,96.85,96.82,96.84,34200.0,87.2322,87.2593,87.2322,87.2503,34200.0
2014-12-03 15:55:00,96.84,96.85,96.77,96.77,81800.0,87.2503,87.2593,87.1872,87.1872,81800.0
2014-12-04 09:30:00,96.56,96.7,96.55,96.68,37000.0,86.998,87.1241,86.989,87.1061,37000.0
2014-12-04 09:35:00,96.7,96.74,96.61,96.74,18600.0,87.1241,87.1602,87.043,87.1602,18600.0
2014-12-04 09:40:00,96.76,96.81,96.74,96.8,4900.0,87.1782,87.2232,87.1602,87.2142,4900.0
2014-12-04 09:45:00,96.82,96.83,96.78,96.78,5600.0,87.2322,87.2413,87.1962,87.1962,5600.0
2014-12-04 09:50:00,96.76,96.78,96.7,96.73,12900.0,87.1782,87.1962,87.1241,87.1512,12900.0
2014-12-04 09:55:00,96.71,96.78,96.7,96.75,18500.0,87.1331,87.1962,87.1241,87.1692,18500.0
2014-12-04 10:00:00,96.76,96.8,96.76,96.77,14400.0,87.1782,87.2142,87.1782,87.1872,14400.0
2014-12-04 10:05:00,96.77,96.82,96.7,96.73,12500.0,87.1872,87.2322,87.1241,87.1512,12500.0
2014-12-04 10:10:00,96.73,96.8,96.71,96.78,27900.0,87.1512,87.2142,87.1331,87.1962,27900.0
2014-12-04 10:15:00,96.78,96.81,96.74,96.77,42900.0,87.1962,87.2232,87.1602,87.1872,42900.0
2014-12-04 10:20:00,96.77,96.79,96.72,96.75,10500.0,87.1872,87.2052,87.1421,87.1692,10500.0
2014-12-04 10:25:00,96.75,96.77,96.68,96.69,13300.0,87.1692,87.1872,87.1061,87.1151,13300.0
2014-12-04 10:30:00,96.69,96.69,96.58,96.6,21500.0,87.1151,87.1151,87.016,87.034,21500.0
2014-12-04 10:35:00,96.59,96.61,96.48,96.55,14400.0,87.025,87.043,86.9259,86.989,14400.0
2014-12-04 10:40:00,96.55,96.56,96.45,96.47,21600.0,86.989,86.998,86.8989,86.9169,21600.0
2014-12-04 10:45:00,96.46,96.46,96.38,96.44,10500.0,86.9079,86.9079,86.8358,86.8899,10500.0
2014-12-04 10:50:00,96.43,96.5,96.43,96.49,10700.0,86.8809,86.9439,86.8809,86.9349,10700.0
2014-12-04 10:55:00,96.48,96.54,96.48,96.53,18600.0,86.9259,86.98,86.9259,86.971,18600.0
2014-12-04 11:00:00,96.53,96.53,96.46,96.52,26100.0,86.971,86.971,86.9079,86.962,26100.0
2014-12-04 11:05:00,96.49,96.54,96.47,96.52,28900.0,86.9349,86.98,86.9169,86.962,28900.0
2014-12-04 11:10:00,96.51,96.55,96.51,96.54,10400.0,86.9529,86.989,86.9529,86.98,10400.0
2014-12-04 11:15:00,96.56,96.56,96.49,96.52,88600.0,86.998,86.998,86.9349,86.962,88600.0
2014-12-04 11:20:00,96.51,96.54,96.47,96.5,42600.0,86.9529,86.98,86.9169,86.9439,42600.0
2014-12-04 11:25:00,96.5,96.5,96.41,96.41,9900.0,86.9439,86.9439,86.8628,86.8628,9900.0
2014-12-04 11:30:00,96.42,96.47,96.36,96.46,14400.0,86.8719,86.9169,86.8178,86.9079,14400.0
2014-12-04 11:35:00,96.47,96.55,96.47,96.53,5300.0,86.9169,86.989,86.9169,86.971,5300.0
2014-12-04 11:40:00,96.52,96.59,96.51,96.58,12800.0,86.962,87.025,86.9529,87.016,12800.0
2014-12-04 11:45:00,96.58,96.63,96.58,96.61,7900.0,87.016,87.0611,87.016,87.043,7900.0
2014-12-04 11:50:00,96.61,96.65,96.59,96.64,8600.0,87.043,87.0791,87.025,87.0701,8600.0
2014-12-04 11:55:00,96.64,96.68,96.63,96.68,15600.0,87.0701,87.1061,87.0611,87.1061,15600.0
2014-12-04 12:00:00,96.68,96.68,96.65,96.66,7000.0,87.1061,87.1061,87.0791,87.0881,7000.0
2014-12-04 12:05:00,96.68,96.78,96.68,96.76,45900.0,87.1061,87.1962,87.1061,87.1782,45900.0
2014-12-04 12:10:00,96.76,96.8,96.75,96.77,23900.0,87.1782,87.2142,87.1692,87.1872,23900.0
2014-12-04 12:15:00,96.78,96.79,96.77,96.79,14100.0,87.1962,87.2052,87.1872,87.2052,14100.0
2014-12-04 12:20:00,96.79,96.81,96.78,96.8,11700.0,87.2052,87.2232,87.1962,87.2142,11700.0
2014-12-04 12:25:00,96.8,96.81,96.79,96.8,8400.0,87.2142,87.2232,87.2052,87.2142,8400.0
2014-12-04 12:30:00,96.8,97.03,96.79,96.94,60100.0,87.2142,87.4214,87.2052,87.3404,60100.0
2014-12-04 12:35:00,96.95,96.97,96.88,96.91,19000.0,87.3494,87.3674,87.2863,87.3133,19000.0
2014-12-04 12:40:00,96.91,96.96,96.91,96.92,7800.0,87.3133,87.3584,87.3133,87.3223,7800.0
2014-12-04 12:45:00,96.91,96.95,96.89,96.91,8000.0,87.3133,87.3494,87.2953,87.3133,8000.0
2014-12-04 12:50:00,96.9,96.9,96.83,96.88,12300.0,87.3043,87.3043,87.2413,87.2863,12300.0
2014-12-04 12:55:00,96.87,96.88,96.83,96.87,23700.0,87.2773,87.2863,87.2413,87.2773,23700.0
2014-12-04 13:00:00,96.87,96.92,96.84,96.91,10400.0,87.2773,87.3223,87.2503,87.3133,10400.0
2014-12-04 13:05:00,96.91,96.91,96.88,96.9,11000.0,87.3133,87.3133,87.2863,87.3043,11000.0
2014-12-04 13:10:00,96.89,96.89,96.84,96.87,68600.0,87.2953,87.2953,87.2503,87.2773,68600.0
2014-12-04 13:15:00,96.87,96.89,96.85,96.88,13800.0,87.2773,87.2953,87.2593,87.2863,13800.0
2014-12-04 13:20:00,96.87,96.92,96.86,96.92,21900.0,87.2773,87.3223,87.2683,87.3223,21900.0
2014-12-04 13:25:00,96.91,96.91,96.89,96.91,90500.0,87.3133,87.3133,87.2953,87.3133,90500.0
2014-12-04 13:30:00,96.9,96.91,96.87,96.89,8000.0,87.3043,87.3133,87.2773,87.2953,8000.0
2014-12-04 13:35:00,96.88,96.88,96.83,96.86,18400.0,87.2863,87.2863,87.2413,87.2683,18400.0
2014-12-04 13:40:00,96.85,96.92,96.84,96.89,9600.0,87.2593,87.3223,87.2503,87.2953,9600.0
2014-12-04 13:45:00,96.9,96.92,96.86,96.89,12300.0,87.3043,87.3223,87.2683,87.2953,12300.0
2014-12-04 13:50:00,96.88,96.92,96.87,96.9,21500.0,87.2863,87.3223,87.2773,87.3043,21500.0
2014-12-04 13:55:00,96.91,96.91,96.86,96.87,21300.0,87.3133,87.3133,87.2683,87.2773,21300.0
2014-12-04 14:00:00,96.87,96.89,96.85,96.89,17400.0,87.2773,87.2953,87.2593,87.2953,17400.0
2014-12-04 14:05:00,96.88,96.9,96.86,96.89,11000.0,87.2863,87.3043,87.2683,87.2953,11000.0
2014-12-04 14:10:00,96.89,96.92,96.88,96.9,6800.0,87.2953,87.3223,87.2863,87.3043,6800.0
2014-12-04 14:15:00,96.91,96.92,96.88,96.88,19900.0,87.3133,87.3223,87.2863,87.2863,19900.0
2014-12-04 14:20:00,96.89,96.91,96.87,96.9,7900.0,87.2953,87.3133,87.2773,87.3043,7900.0
2014-12-04 14:25:00,96.91,96.92,96.87,96.87,18400.0,87.3133,87.3223,87.2773,87.2773,18400.0
2014-12-04 14:30:00,96.87,96.88,96.8,96.84,12700.0,87.2773,87.2863,87.2142,87.2503,12700.0
2014-12-04 14:35:00,96.8,96.81,96.74,96.78,24500.0,87.2142,87.2232,87.1602,87.1962,24500.0
2014-12-04 14:40:00,96.77,96.79,96.76,96.77,47100.0,87.1872,87.2052,87.1782,87.1872,47100.0
2014-12-04 14:45:00,96.77,96.79,96.75,96.78,10600.0,87.1872,87.2052,87.1692,87.1962,10600.0
2014-12-04 14:50:00,96.77,96.77,96.71,96.74,12800.0,87.1872,87.1872,87.1331,87.1602,12800.0
2014-12-04 14:55:00,96.74,96.78,96.73,96.75,10700.0,87.1602,87.1962,87.1512,87.1692,10700.0
2014-12-04 15:00:00,96.75,96.8,96.74,96.8,26600.0,87.1692,87.2142,87.1602,87.2142,26600.0
2014-12-04 15:05:00,96.81,96.81,96.74,96.76,7300.0,87.2232,87.2232,87.1602,87.1782,7300.0
2014-12-04 15:10:00,96.77,96.78,96.73,96.74,28100.0,87.1872,87.1962,87.1512,87.1602,28100.0
2014-12-04 15:15:00,96.73,96.75,96.67,96.67,17200.0,87.1512,87.1692,87.0971,87.0971,17200.0
2014-12-04 15:20:00,96.68,96.68,96.51,96.52,44300.0,87.1061,87.1061,86.9529,86.962,44300.0
2014-12-04 15:25:00,96.52,96.57,96.51,96.55,21200.0,86.962,87.007,86.9529,86.989,21200.0
2014-12-04 15:30:00,96.53,96.62,96.51,96.62,14500.0,86.971,87.052,86.9529,87.052,14500.0
2014-12-04 15:35:00,96.61,96.62,96.59,96.61,24900.0,87.043,87.052,87.025,87.043,24900.0
2014-12-04 15:40:00,96.6,96.65,96.58,96.63,35000.0,87.034,87.0791,87.016,87.0611,35000.0
2014-12-04 15:45:00,96.64,96.68,96.62,96.65,41400.0,87.0701,87.1061,87.052,87.0791,41400.0
2014-12-04 15:50:00,96.65,96.72,96.65,96.72,47500.0,87.0791,87.1421,87.0791,87.1421,47500.0
2014-12-04 15:55:00,96.72,96.76,96.68,96.75,76400.0,87.1421,87.1782,87.1061,87.1692,76400.0
2014-12-05 09:30:00,96.93,96.93,96.64,96.9,68000.0,87.3313,87.3313,87.0701,87.3043,68000.0
2014-12-05 09:35:00,96.91,96.98,96.86,96.88,74100.0,87.3133,87.3764,87.2683,87.2863,74100.0
2014-12-05 09:40:00,96.87,96.88,96.71,96.72,24700.0,87.2773,87.2863,87.1331,87.1421,24700.0
2014-12-05 09:45:00,96.71,96.88,96.71,96.88,25400.0,87.1331,87.2863,87.1331,87.2863,25400.0
2014-12-05 09:50:00,96.89,96.91,96.85,96.87,21500.0,87.2953,87.3133,87.2593,87.2773,21500.0
2014-12-05 09:55:00,96.89,96.93,96.86,96.87,50800.0,87.2953,87.3313,87.2683,87.2773,50800.0
2014-12-05 10:00:00,96.88,96.89,96.75,96.78,21800.0,87.2863,87.2953,87.1692,87.1962,21800.0
2014-12-05 10:05:00,96.78,96.82,96.75,96.75,15200.0,87.1962,87.2322,87.1692,87.1692,15200.0
2014-12-05 10:10:00,96.75,96.87,96.75,96.84,22100.0,87.1692,87.2773,87.1692,87.2503,22100.0
2014-12-05 10:15:00,96.84,96.95,96.83,96.94,22700.0,87.2503,87.3494,87.2413,87.3404,22700.0
2014-12-05 10:20:00,96.94,96.94,96.88,96.89,243400.0,87.3404,87.3404,87.2863,87.2953,243400.0
2014-12-05 10:25:00,96.88,96.89,96.79,96.84,43600.0,87.2863,87.2953,87.2052,87.2503,43600.0
2014-12-05 10:30:00,96.82,96.86,96.82,96.83,7900.0,87.2322,87.2683,87.2322,87.2413,7900.0
2014-12-05 10:35:00,96.85,96.86,96.83,96.83,12100.0,87.2593,87.2683,87.2413,87.2413,12100.0
2014-12-05 10:40:00,96.85,96.85,96.8,96.83,12900.0,87.2593,87.2593,87.2142,87.2413,12900.0
2014-12-05 10:45:00,96.84,96.86,96.82,96.82,12400.0,87.2503,87.2683,87.2322,87.2322,12400.0
2014-12-05 10:50:00,96.82,96.83,96.76,96.8,6300.0,87.2322,87.2413,87.1782,87.2142,6300.0
2014-12-05 10:55:00,96.78,96.8,96.76,96.79,7300.0,87.1962,87.2142,87.1782,87.2052,7300.0
2014-12-05 11:00:00,96.84,96.84,96.81,96.81,4900.0,87.2503,87.2503,87.2232,87.2232,4900.0
2014-12-05 11:05:00,96.82,96.84,96.81,96.83,17400.0,87.2322,87.2503,87.2232,87.2413,17400.0
2014-12-05 11:10:00,96.83,96.86,96.82,96.86,8700.0,87.2413,87.2683,87.2322,87.2683,8700.0
2014-12-05 11:15:00,96.85,96.88,96.84,96.86,10200.0,87.2593,87.2863,87.2503,87.2683,10200.0
2014-12-05 11:20:00,96.85,96.9,96.85,96.89,44400.0,87.2593,87.3043,87.2593,87.2953,44400.0
2014-12-05 11:25:00,96.89,96.92,96.87,96.92,68900.0,87.2953,87.3223,87.2773,87.3223,68900.0
2014-12-05 11:30:00,96.92,96.92,96.87,96.89,19000.0,87.3223,87.3223,87.2773,87.2953,19000.0
2014-12-05 11:35:00,96.9,96.92,96.87,96.92,19500.0,87.3043,87.3223,87.2773,87.3223,19500.0
2014-12-05 11:40:00,96.92,96.92,96.89,96.91,31000.0,87.3223,87.3223,87.2953,87.3133,31000.0
2014-12-05 11:45:00,96.92,96.94,96.9,96.93,17900.0,87.3223,87.3404,87.3043,87.3313,17900.0
2014-12-05 11:50:00,96.95,96.99,96.94,96.99,8200.0,87.3494,87.3854,87.3404,87.3854,8200.0
2014-12-05 11:55:00,97.0,97.01,96.92,96.93,9300.0,87.3944,87.4034,87.3223,87.3313,9300.0
2014-12-05 12:00:00,96.96,96.98,96.94,96.96,274100.0,87.3584,87.3764,87.3404,87.3584,274100.0
2014-12-05 12:05:00,96.95,96.97,96.93,96.96,131500.0,87.3494,87.3674,87.3313,87.3584,131500.0
2014-12-05 12:10:00,96.96,96.96,96.94,96.96,281200.0,87.3584,87.3584,87.3404,87.3584,281200.0
2014-12-05 12:15:00,96.95,96.97,96.93,96.97,62300.0,87.3494,87.3674,87.3313,87.3674,62300.0
2014-12-05 12:20:00,96.97,96.97,96.95,96.95,12600.0,87.3674,87.3674,87.3494,87.3494,12600.0
2014-12-05 12:25:00,96.96,96.97,96.93,96.97,74800.0,87.3584,87.3674,87.3313,87.3674,74800.0
2014-12-05 12:30:00,96.97,96.98,96.94,96.95,29600.0,87.3674,87.3764,87.3404,87.3494,29600.0
2014-12-05 12:35:00,96.95,96.97,96.95,96.97,36700.0,87.3494,87.3674,87.3494,87.3674,36700.0
2014-12-05 12:40:00,96.97,97.0,96.96,96.99,30700.0,87.3674,87.3944,87.3584,87.3854,30700.0
2014-12-05 12:45:00,96.99,97.0,96.98,96.98,25800.0,87.3854,87.3944,87.3764,87.3764,25800.0
2014-12-05 12:50:00,96.98,96.98,96.95,96.95,28300.0,87.3764,87.3764,87.3494,87.3494,28300.0
2014-12-05 12:55:00,96.95,96.97,96.95,96.95,22400.0,87.3494,87.3674,87.3494,87.3494,22400.0
2014-12-05 13:00:00,96.95,96.96,96.94,96.94,69400.0,87.3494,87.3584,87.3404,87.3404,69400.0
2014-12-05 13:05:00,96.96,96.97,96.92,96.93,41900.0,87.3584,87.3674,87.3223,87.3313,41900.0
2014-12-05 13:10:00,96.93,96.94,96.87,96.87,16600.0,87.3313,87.3404,87.2773,87.2773,16600.0
2014-12-05 13:15:00,96.87,96.88,96.85,96.87,19600.0,87.2773,87.2863,87.2593,87.2773,19600.0
2014-12-05 13:20:00,96.87,96.89,96.84,96.88,14500.0,87.2773,87.2953,87.2503,87.2863,14500.0
2014-12-05 13:25:00,96.88,96.9,96.85,96.89,23000.0,87.2863,87.3043,87.2593,87.2953,23000.0
2014-12-05 13:30:00,96.89,96.91,96.89,96.91,20100.0,87.2953,87.3133,87.2953,87.3133,20100.0
2014-12-05 13:35:00,96.91,96.91,96.89,96.9,7600.0,87.3133,87.3133,87.2953,87.3043,7600.0
2014-12-05 13:40:00,96.89,96.93,96.89,96.92,8200.0,87.2953,87.3313,87.2953,87.3223,8200.0
2014-12-05 13:45:00,96.92,96.93,96.9,96.9,3300.0,87.3223,87.3313,87.3043,87.3043,3300.0
2014-12-05 13:50:00,96.91,96.92,96.88,96.92,13100.0,87.3133,87.3223,87.2863,87.3223,13100.0
2014-12-05 13:55:00,96.92,96.92,96.91,96.91,9100.0,87.3223,87.3223,87.3133,87.3133,9100.0
2014-12-05 14:00:00,96.92,96.92,96.9,96.9,3300.0,87.3223,87.3223,87.3043,87.3043,3300.0
2014-12-05 14:05:00,96.91,96.93,96.9,96.91,10000.0,87.3133,87.3313,87.3043,87.3133,10000.0
2014-12-05 14:10:00,96.91,96.92,96.9,96.9,9500.0,87.3133,87.3223,87.3043,87.3043,9500.0
2014-12-05 14:15:00,96.91,96.91,96.86,96.86,19800.0,87.3133,87.3133,87.2683,87.2683,19800.0
2014-12-05 14:20:00,96.86,96.87,96.83,96.86,11100.0,87.2683,87.2773,87.2413,87.2683,11100.0
2014-12-05 14:25:00,96.86,96.88,96.85,96.86,10500.0,87.2683,87.2863,87.2593,87.2683,10500.0
2014-12-05 14:30:00,96.86,96.88,96.82,96.83,7900.0,87.2683,87.2863,87.2322,87.2413,7900.0
2014-12-05 14:35:00,96.83,96.85,96.82,96.84,28600.0,87.2413,87.2593,87.2322,87.2503,28600.0
2014-12-05 14:40:00,96.84,96.87,96.84,96.85,44500.0,87.2503,87.2773,87.2503,87.2593,44500.0
2014-12-05 14:45:00,96.84,96.85,96.82,96.82,15200.0,87.2503,87.2593,87.2322,87.2322,15200.0
2014-12-05 14:50:00,96.82,96.83,96.81,96.81,15900.0,87.2322,87.2413,87.2232,87.2232,15900.0
2014-12-05 14:55:00,96.81,96.81,96.77,96.79,18200.0,87.2232,87.2232,87.1872,87.2052,18200.0
2014-12-05 15:00:00,96.79,96.82,96.76,96.81,39200.0,87.2052,87.2322,87.1782,87.2232,39200.0
2014-12-05 15:05:00,96.82,96.84,96.81,96.83,18500.0,87.2322,87.2503,87.2232,87.2413,18500.0
2014-12-05 15:10:00,96.82,96.86,96.81,96.83,18500.0,87.2322,87.2683,87.2232,87.2413,18500.0
2014-12-05 15:15:00,96.84,96.87,96.81,96.87,184000.0,87.2503,87.2773,87.2232,87.2773,184000.0
2014-12-05 15:20:00,96.88,96.88,96.82,96.83,60700.0,87.2863,87.2863,87.2322,87.2413,60700.0
2014-12-05 15:25:00,96.82,96.85,96.81,96.82,15700.0,87.2322,87.2593,87.2232,87.2322,15700.0
2014-12-05 15:30:00,96.83,96.84,96.75,96.75,26000.0,87.2413,87.2503,87.1692,87.1692,26000.0
2014-12-05 15:35:00,96.75,96.76,96.71,96.71,20900.0,87.1692,87.1782,87.1331,87.1331,20900.0
2014-12-05 15:40:00,96.71,96.75,96.68,96.68,9200.0,87.1331,87.1692,87.1061,87.1061,9200.0
2014-12-05 15:45:00,96.68,96.74,96.62,96.62,56400.0,87.1061,87.1602,87.052,87.052,56400.0
2014-12-05 15:50:00,96.63,96.73,96.63,96.71,66000.0,87.0611,87.1512,87.0611,87.1331,66000.0
2014-12-05 15:55:00,96.71,96.84,96.71,96.83,48100.0,87.1331,87.2503,87.1331,87.2413,48100.0
2014-12-08 09:30:00,96.62,96.63,96.49,96.63,19400.0,87.052,87.0611,86.9349,87.0611,19400.0
2014-12-08 09:35:00,96.64,96.78,96.64,96.78,5700.0,87.0701,87.1962,87.0701,87.1962,5700.0
2014-12-08 09:40:00,96.78,96.85,96.78,96.85,8100.0,87.1962,87.2593,87.1962,87.2593,8100.0
2014-12-08 09:45:00,96.85,96.88,96.82,96.86,9200.0,87.2593,87.2863,87.2322,87.2683,9200.0
2014-12-08 09:50:00,96.86,96.86,96.8,96.82,9100.0,87.2683,87.2683,87.2142,87.2322,9100.0
2014-12-08 09:55:00,96.82,96.82,96.77,96.79,45600.0,87.2322,87.2322,87.1872,87.2052,45600.0
2014-12-08 10:00:00,96.8,96.83,96.77,96.82,14300.0,87.2142,87.2413,87.1872,87.2322,14300.0
2014-12-08 10:05:00,96.83,96.85,96.79,96.79,10000.0,87.2413,87.2593,87.2052,87.2052,10000.0
2014-12-08 10:10:00,96.79,96.82,96.75,96.77,7700.0,87.2052,87.2322,87.1692,87.1872,7700.0
2014-12-08 10:15:00,96.77,96.77,96.72,96.77,11300.0,87.1872,87.1872,87.1421,87.1872,11300.0
2014-12-08 10:20:00,96.79,96.83,96.79,96.83,8700.0,87.2052,87.2413,87.2052,87.2413,8700.0
2014-12-08 10:25:00,96.85,96.88,96.83,96.88,11700.0,87.2593,87.2863,87.2413,87.2863,11700.0
2014-12-08 10:30:00,96.86,96.89,96.85,96.86,15300.0,87.2683,87.2953,87.2593,87.2683,15300.0
2014-12-08 10:35:00,96.86,96.88,96.85,96.86,13100.0,87.2683,87.2863,87.2593,87.2683,13100.0
2014-12-08 10:40:00,96.86,96.86,96.85,96.86,4200.0,87.2683,87.2683,87.2593,87.2683,4200.0
2014-12-08 10:45:00,96.86,96.88,96.85,96.86,8900.0,87.2683,87.2863,87.2593,87.2683,8900.0
2014-12-08 10:50:00,96.85,96.88,96.85,96.86,5200.0,87.2593,87.2863,87.2593,87.2683,5200.0
2014-12-08 10:55:00,96.86,96.86,96.83,96.84,5800.0,87.2683,87.2683,87.2413,87.2503,5800.0
2014-12-08 11:00:00,96.82,96.84,96.81,96.82,14100.0,87.2322,87.2503,87.2232,87.2322,14100.0
2014-12-08 11:05:00,96.82,96.82,96.77,96.81,13900.0,87.2322,87.2322,87.1872,87.2232,13900.0
2014-12-08 11:10:00,96.8,96.85,96.8,96.81,18900.0,87.2142,87.2593,87.2142,87.2232,18900.0
2014-12-08 11:15:00,96.82,96.83,96.8,96.82,10900.0,87.2322,87.2413,87.2142,87.2322,10900.0
2014-12-08 11:20:00,96.82,96.86,96.81,96.81,19900.0,87.2322,87.2683,87.2232,87.2232,19900.0
2014-12-08 11:25:00,96.82,96.83,96.75,96.75,15200.0,87.2322,87.2413,87.1692,87.1692,15200.0
2014-12-08 11:30:00,96.75,96.8,96.73,96.73,8900.0,87.1692,87.2142,87.1512,87.1512,8900.0
2014-12-08 11:35:00,96.73,96.75,96.72,96.73,6700.0,87.1512,87.1692,87.1421,87.1512,6700.0
2014-12-08 11:40:00,96.72,96.74,96.71,96.74,8500.0,87.1421,87.1602,87.1331,87.1602,8500.0
2014-12-08 11:45:00,96.74,96.78,96.72,96.77,9400.0,87.1602,87.1962,87.1421,87.1872,9400.0
2014-12-08 11:50:00,96.76,96.78,96.74,96.77,24600.0,87.1782,87.1962,87.1602,87.1872,24600.0
2014-12-08 11:55:00,96.77,96.77,96.73,96.75,5000.0,87.1872,87.1872,87.1512,87.1692,5000.0
2014-12-08 12:00:00,96.75,96.76,96.73,96.74,5300.0,87.1692,87.1782,87.1512,87.1602,5300.0
2014-12-08 12:05:00,96.74,96.77,96.73,96.73,27500.0,87.1602,87.1872,87.1512,87.1512,27500.0
2014-12-08 12:10:00,96.73,96.73,96.54,96.54,34000.0,87.1512,87.1512,86.98,86.98,34000.0
2014-12-08 12:15:00,96.52,96.52,96.32,96.37,61800.0,86.962,86.962,86.7818,86.8268,61800.0
2014-12-08 12:20:00,96.37,96.37,96.27,96.32,83400.0,86.8268,86.8268,86.7367,86.7818,83400.0
2014-12-08 12:25:00,96.31,96.34,96.29,96.31,35100.0,86.7727,86.7998,86.7547,86.7727,35100.0
2014-12-08 12:30:00,96.3,96.33,96.24,96.32,106600.0,86.7637,86.7908,86.7097,86.7818,106600.0
2014-12-08 12:35:00,96.33,96.36,96.3,96.35,28800.0,86.7908,86.8178,86.7637,86.8088,28800.0
2014-12-08 12:40:00,96.36,96.4,96.34,96.4,5100.0,86.8178,86.8538,86.7998,86.8538,5100.0
2014-12-08 12:45:00,96.4,96.43,96.39,96.39,14000.0,86.8538,86.8809,86.8448,86.8448,14000.0
2014-12-08 12:50:00,96.4,96.42,96.35,96.35,25800.0,86.8538,86.8719,86.8088,86.8088,25800.0
2014-12-08 12:55:00,96.36,96.36,96.22,96.27,9100.0,86.8178,86.8178,86.6917,86.7367,9100.0
2014-12-08 13:00:00,96.28,96.31,96.25,96.31,16500.0,86.7457,86.7727,86.7187,86.7727,16500.0
2014-12-08 13:05:00,96.32,96.37,96.29,96.34,6900.0,86.7818,86.8268,86.7547,86.7998,6900.0
2014-12-08 13:10:00,96.33,96.35,96.29,96.31,13000.0,86.7908,86.8088,86.7547,86.7727,13000.0
2014-12-08 13:15:00,96.33,96.33,96.25,96.26,15600.0,86.7908,86.7908,86.7187,86.7277,15600.0
2014-12-08 13:20:00,96.24,96.24,96.13,96.13,16700.0,86.7097,86.7097,86.6106,86.6106,16700.0
2014-12-08 13:25:00,96.15,96.16,96.11,96.14,10800.0,86.6286,86.6376,86.5926,86.6196,10800.0
2014-12-08 13:30:00,96.14,96.15,96.01,96.01,12600.0,86.6196,86.6286,86.5025,86.5025,12600.0
2014-12-08 13:35:00,96.02,96.02,95.92,95.94,76000.0,86.5115,86.5115,86.4214,86.4394,76000.0
2014-12-08 13:40:00,95.91,95.94,95.83,95.87,125900.0,86.4124,86.4394,86.3403,86.3763,125900.0
2014-12-08 13:45:00,95.87,95.93,95.83,95.9,17300.0,86.3763,86.4304,86.3403,86.4033,17300.0
2014-12-08 13:50:00,95.9,95.98,95.9,95.93,36600.0,86.4033,86.4754,86.4033,86.4304,36600.0
2014-12-08 13:55:00,95.94,95.95,95.86,95.87,22600.0,86.4394,86.4484,86.3673,86.3763,22600.0
2014-12-08 14:00:00,95.84,95.86,95.76,95.79,22100.0,86.3493,86.3673,86.2772,86.3042,22100.0
2014-12-08 14:05:00,95.78,95.86,95.78,95.85,11300.0,86.2952,86.3673,86.2952,86.3583,11300.0
2014-12-08 14:10:00,95.85,95.85,95.73,95.73,17100.0,86.3583,86.3583,86.2502,86.2502,17100.0
2014-12-08 14:15:00,95.73,95.81,95.71,95.8,82700.0,86.2502,86.3223,86.2322,86.3133,82700.0
2014-12-08 14:20:00,95.79,95.92,95.77,95.91,31100.0,86.3042,86.4214,86.2862,86.4124,31100.0
2014-12-08 14:25:00,95.92,95.94,95.89,95.93,15900.0,86.4214,86.4394,86.3943,86.4304,15900.0
2014-12-08 14:30:00,95.93,95.99,95.92,95.98,26600.0,86.4304,86.4844,86.4214,86.4754,26600.0
2014-12-08 14:35:00,95.99,96.02,95.95,96.0,46500.0,86.4844,86.5115,86.4484,86.4934,46500.0
2014-12-08 14:40:00,96.0,96.06,96.0,96.06,9400.0,86.4934,86.5475,86.4934,86.5475,9400.0
2014-12-08 14:45:00,96.07,96.1,96.05,96.09,11500.0,86.5565,86.5835,86.5385,86.5745,11500.0
2014-12-08 14:50:00,96.1,96.15,96.08,96.15,7200.0,86.5835,86.6286,86.5655,86.6286,7200.0
2014-12-08 14:55:00,96.15,96.15,96.08,96.08,10800.0,86.6286,86.6286,86.5655,86.5655,10800.0
2014-12-08 15:00:00,96.06,96.09,96.02,96.05,7600.0,86.5475,86.5745,86.5115,86.5385,7600.0
2014-12-08 15:05:00,96.04,96.04,95.96,95.97,9400.0,86.5295,86.5295,86.4574,86.4664,9400.0
2014-12-08 15:10:00,95.97,96.02,95.96,96.02,18100.0,86.4664,86.5115,86.4574,86.5115,18100.0
2014-12-08 15:15:00,96.02,96.05,95.95,95.97,39100.0,86.5115,86.5385,86.4484,86.4664,39100.0
2014-12-08 15:20:00,95.97,96.09,95.93,96.05,44000.0,86.4664,86.5745,86.4304,86.5385,44000.0
2014-12-08 15:25:00,96.05,96.11,96.05,96.06,21500.0,86.5385,86.5926,86.5385,86.5475,21500.0
2014-12-08 15:30:00,96.06,96.07,95.99,96.01,20400.0,86.5475,86.5565,86.4844,86.5025,20400.0
2014-12-08 15:35:00,96.01,96.04,95.96,96.01,18500.0,86.5025,86.5295,86.4574,86.5025,18500.0
2014-12-08 15:40:00,96.01,96.05,95.92,96.0,24400.0,86.5025,86.5385,86.4214,86.4934,24400.0
2014-12-08 15:45:00,96.0,96.02,95.93,95.93,42700.0,86.4934,86.5115,86.4304,86.4304,42700.0
2014-12-08 15:50:00,95.93,96.01,95.91,96.0,44100.0,86.4304,86.5025,86.4124,86.4934,44100.0
2014-12-08 15:55:00,96.0,96.08,96.0,96.04,151400.0,86.4934,86.5655,86.4934,86.5295,151400.0
2014-12-09 09:30:00,95.05,95.09,94.88,94.95,52500.0,85.6375,85.6736,85.4844,85.5474,52500.0
2014-12-09 09:35:00,94.94,94.94,94.74,94.91,35400.0,85.5384,85.5384,85.3582,85.5114,35400.0
2014-12-09 09:40:00,94.9,95.0,94.87,94.98,34200.0,85.5024,85.5925,85.4753,85.5745,34200.0
2014-12-09 09:45:00,94.98,95.13,94.95,95.12,24800.0,85.5745,85.7096,85.5474,85.7006,24800.0
2014-12-09 09:50:00,95.12,95.12,94.99,95.02,37500.0,85.7006,85.7006,85.5835,85.6105,37500.0
2014-12-09 09:55:00,95.02,95.12,95.01,95.12,28300.0,85.6105,85.7006,85.6015,85.7006,28300.0
2014-12-09 10:00:00,95.16,95.21,95.09,95.09,13400.0,85.7366,85.7817,85.6736,85.6736,13400.0
2014-12-09 10:05:00,95.09,95.13,95.06,95.11,10600.0,85.6736,85.7096,85.6465,85.6916,10600.0
2014-12-09 10:10:00,95.1,95.1,94.95,94.99,59000.0,85.6826,85.6826,85.5474,85.5835,59000.0
2014-12-09 10:15:00,94.99,95.06,94.96,94.98,20300.0,85.5835,85.6465,85.5564,85.5745,20300.0
2014-12-09 10:20:00,94.98,95.04,94.98,95.01,36000.0,85.5745,85.6285,85.5745,85.6015,36000.0
2014-12-09 10:25:00,95.0,95.0,94.8,94.84,27700.0,85.5925,85.5925,85.4123,85.4483,27700.0
2014-12-09 10:30:00,94.83,94.84,94.7,94.78,31400.0,85.4393,85.4483,85.3222,85.3943,31400.0
2014-12-09 10:35:00,94.77,94.89,94.77,94.86,10000.0,85.3852,85.4934,85.3852,85.4663,10000.0
2014-12-09 10:40:00,94.86,95.04,94.86,94.98,21400.0,85.4663,85.6285,85.4663,85.5745,21400.0
2014-12-09 10:45:00,94.98,95.15,94.97,95.15,13400.0,85.5745,85.7276,85.5654,85.7276,13400.0
2014-12-09 10:50:00,95.16,95.18,95.13,95.14,10300.0,85.7366,85.7546,85.7096,85.7186,10300.0
2014-12-09 10:55:00,95.14,95.19,95.1,95.12,27300.0,85.7186,85.7637,85.6826,85.7006,27300.0
2014-12-09 11:00:00,95.12,95.15,95.04,95.05,25500.0,85.7006,85.7276,85.6285,85.6375,25500.0
2014-12-09 11:05:00,95.06,95.13,95.0,95.0,50200.0,85.6465,85.7096,85.5925,85.5925,50200.0
2014-12-09 11:10:00,95.0,95.08,95.0,95.01,49700.0,85.5925,85.6645,85.5925,85.6015,49700.0
2014-12-09 11:15:00,95.03,95.15,95.01,95.12,45400.0,85.6195,85.7276,85.6015,85.7006,45400.0
2014-12-09 11:20:00,95.11,95.21,95.11,95.21,20900.0,85.6916,85.7817,85.6916,85.7817,20900.0
2014-12-09 11:25:00,95.23,95.33,95.23,95.29,29700.0,85.7997,85.8898,85.7997,85.8538,29700.0
2014-12-09 11:30:00,95.29,95.32,95.21,95.22,27200.0,85.8538,85.8808,85.7817,85.7907,27200.0
2014-12-09 11:35:00,95.22,95.23,95.18,95.23,23000.0,85.7907,85.7997,85.7546,85.7997,23000.0
2014-12-09 11:40:00,95.23,95.25,95.21,95.25,38700.0,85.7997,85.8177,85.7817,85.8177,38700.0
2014-12-09 11:45:00,95.24,95.25,95.12,95.2,38100.0,85.8087,85.8177,85.7006,85.7727,38100.0
2014-12-09 11:50:00,95.23,95.24,95.17,95.22,12800.0,85.7997,85.8087,85.7456,85.7907,12800.0
2014-12-09 11:55:00,95.19,95.25,95.19,95.21,12300.0,85.7637,85.8177,85.7637,85.7817,12300.0
2014-12-09 12:00:00,95.21,95.21,95.15,95.19,34500.0,85.7817,85.7817,85.7276,85.7637,34500.0
2014-12-09 12:05:00,95.18,95.27,95.18,95.26,9300.0,85.7546,85.8357,85.7546,85.8267,9300.0
2014-12-09 12:10:00,95.25,95.28,95.22,95.28,9800.0,85.8177,85.8447,85.7907,85.8447,9800.0
2014-12-09 12:15:00,95.27,95.27,95.13,95.17,40300.0,85.8357,85.8357,85.7096,85.7456,40300.0
2014-12-09 12:20:00,95.17,95.2,95.15,95.17,22200.0,85.7456,85.7727,85.7276,85.7456,22200.0
2014-12-09 12:25:00,95.18,95.32,95.18,95.29,16200.0,85.7546,85.8808,85.7546,85.8538,16200.0
2014-12-09 12:30:00,95.31,95.37,95.27,95.37,43300.0,85.8718,85.9258,85.8357,85.9258,43300.0
2014-12-09 12:35:00,95.37,95.53,95.33,95.52,121600.0,85.9258,86.07,85.8898,86.061,121600.0
2014-12-09 12:40:00,95.54,95.58,95.52,95.53,41300.0,86.079,86.115,86.061,86.07,41300.0
2014-12-09 12:45:00,95.52,95.53,95.48,95.53,19100.0,86.061,86.07,86.0249,86.07,19100.0
2014-12-09 12:50:00,95.52,95.54,95.5,95.53,14400.0,86.061,86.079,86.043,86.07,14400.0
2014-12-09 12:55:00,95.52,95.62,95.51,95.61,32900.0,86.061,86.1511,86.052,86.1421,32900.0
2014-12-09 13:00:00,95.61,95.62,95.55,95.61,18300.0,86.1421,86.1511,86.088,86.1421,18300.0
2014-12-09 13:05:00,95.64,95.7,95.61,95.68,15000.0,86.1691,86.2232,86.1421,86.2051,15000.0
2014-12-09 13:10:00,95.7,95.8,95.7,95.74,52000.0,86.2232,86.3133,86.2232,86.2592,52000.0
2014-12-09 13:15:00,95.75,95.79,95.74,95.75,26500.0,86.2682,86.3042,86.2592,86.2682,26500.0
2014-12-09 13:20:00,95.75,95.76,95.71,95.71,56700.0,86.2682,86.2772,86.2322,86.2322,56700.0
2014-12-09 13:25:00,95.72,95.74,95.71,95.74,21000.0,86.2412,86.2592,86.2322,86.2592,21000.0
2014-12-09 13:30:00,95.74,95.9,95.74,95.89,32700.0,86.2592,86.4033,86.2592,86.3943,32700.0
2014-12-09 13:35:00,95.89,95.95,95.86,95.94,92600.0,86.3943,86.4484,86.3673,86.4394,92600.0
2014-12-09 13:40:00,95.94,95.95,95.89,95.91,6000.0,86.4394,86.4484,86.3943,86.4124,6000.0
2014-12-09 13:45:00,95.9,95.91,95.82,95.84,10100.0,86.4033,86.4124,86.3313,86.3493,10100.0
2014-12-09 13:50:00,95.84,95.84,95.75,95.82,59900.0,86.3493,86.3493,86.2682,86.3313,59900.0
2014-12-09 13:55:00,95.84,95.84,95.8,95.82,33000.0,86.3493,86.3493,86.3133,86.3313,33000.0
2014-12-09 14:00:00,95.83,95.85,95.82,95.82,18200.0,86.3403,86.3583,86.3313,86.3313,18200.0
2014-12-09 14:05:00,95.84,95.91,95.83,95.89,20300.0,86.3493,86.4124,86.3403,86.3943,20300.0
2014-12-09 14:10:00,95.91,95.92,95.8,95.8,37700.0,86.4124,86.4214,86.3133,86.3133,37700.0
2014-12-09 14:15:00,95.82,95.84,95.76,95.79,35400.0,86.3313,86.3493,86.2772,86.3042,35400.0
2014-12-09 14:20:00,95.8,95.87,95.79,95.85,24300.0,86.3133,86.3763,86.3042,86.3583,24300.0
2014-12-09 14:25:00,95.85,95.88,95.84,95.88,19600.0,86.3583,86.3853,86.3493,86.3853,19600.0
2014-12-09 14:30:00,95.88,95.88,95.68,95.68,34800.0,86.3853,86.3853,86.2051,86.2051,34800.0
2014-12-09 14:35:00,95.69,95.75,95.69,95.74,22100.0,86.2141,86.2682,86.2141,86.2592,22100.0
2014-12-09 14:40:00,95.74,95.79,95.7,95.79,25300.0,86.2592,86.3042,86.2232,86.3042,25300.0
2014-12-09 14:45:00,95.78,95.81,95.76,95.78,23500.0,86.2952,86.3223,86.2772,86.2952,23500.0
2014-12-09 14:50:00,95.77,95.8,95.7,95.73,21600.0,86.2862,86.3133,86.2232,86.2502,21600.0
2014-12-09 14:55:00,95.73,95.81,95.72,95.79,22200.0,86.2502,86.3223,86.2412,86.3042,22200.0
2014-12-09 15:00:00,95.8,95.94,95.8,95.92,46200.0,86.3133,86.4394,86.3133,86.4214,46200.0
2014-12-09 15:05:00,95.92,95.94,95.84,95.85,25000.0,86.4214,86.4394,86.3493,86.3583,25000.0
2014-12-09 15:10:00,95.88,95.89,95.81,95.84,21400.0,86.3853,86.3943,86.3223,86.3493,21400.0
2014-12-09 15:15:00,95.84,95.92,95.83,95.9,18700.0,86.3493,86.4214,86.3403,86.4033,18700.0
2014-12-09 15:20:00,95.89,95.9,95.85,95.87,33300.0,86.3943,86.4033,86.3583,86.3763,33300.0
2014-12-09 15:25:00,95.87,95.93,95.86,95.89,56200.0,86.3763,86.4304,86.3673,86.3943,56200.0
2014-12-09 15:30:00,95.88,95.9,95.84,95.87,35700.0,86.3853,86.4033,86.3493,86.3763,35700.0
2014-12-09 15:35:00,95.87,95.95,95.86,95.92,35300.0,86.3763,86.4484,86.3673,86.4214,35300.0
2014-12-09 15:40:00,95.92,96.01,95.9,95.98,28200.0,86.4214,86.5025,86.4033,86.4754,28200.0
2014-12-09 15:45:00,95.97,96.05,95.95,96.05,30700.0,86.4664,86.5385,86.4484,86.5385,30700.0
2014-12-09 15:50:00,96.05,96.08,95.99,96.07,25900.0,86.5385,86.5655,86.4844,86.5565,25900.0
2014-12-09 15:55:00,96.07,96.12,96.06,96.07,85900.0,86.5565,86.6016,86.5475,86.5565,85900.0
2014-12-10 09:30:00,95.82,95.91,95.75,95.84,17700.0,86.3313,86.4124,86.2682,86.3493,17700.0
2014-12-10 09:35:00,95.8,95.85,95.7,95.81,40700.0,86.3133,86.3583,86.2232,86.3223,40700.0
2014-12-10 09:40:00,95.81,95.92,95.71,95.73,33300.0,86.3223,86.4214,86.2322,86.2502,33300.0
2014-12-10 09:45:00,95.74,95.74,95.59,95.59,16700.0,86.2592,86.2592,86.124,86.124,16700.0
2014-12-10 09:50:00,95.59,95.62,95.5,95.53,13700.0,86.124,86.1511,86.043,86.07,13700.0
2014-12-10 09:55:00,95.56,95.65,95.5,95.61,5600.0,86.097,86.1781,86.043,86.1421,5600.0
2014-12-10 10:00:00,95.62,95.64,95.48,95.48,6300.0,86.1511,86.1691,86.0249,86.0249,6300.0
2014-12-10 10:05:00,95.5,95.62,95.48,95.5,21500.0,86.043,86.1511,86.0249,86.043,21500.0
2014-12-10 10:10:00,95.5,95.59,95.43,95.58,13300.0,86.043,86.124,85.9799,86.115,13300.0
2014-12-10 10:15:00,95.57,95.65,95.54,95.61,71800.0,86.106,86.1781,86.079,86.1421,71800.0
2014-12-10 10:20:00,95.59,95.63,95.56,95.56,13200.0,86.124,86.1601,86.097,86.097,13200.0
2014-12-10 10:25:00,95.57,95.57,95.49,95.5,17300.0,86.106,86.106,86.0339,86.043,17300.0
2014-12-10 10:30:00,95.48,95.48,95.28,95.28,20000.0,86.0249,86.0249,85.8447,85.8447,20000.0
2014-12-10 10:35:00,95.29,95.35,95.26,95.34,22600.0,85.8538,85.9078,85.8267,85.8988,22600.0
2014-12-10 10:40:00,95.33,95.39,95.3,95.37,15200.0,85.8898,85.9439,85.8628,85.9258,15200.0
2014-12-10 10:45:00,95.37,95.45,95.36,95.39,11800.0,85.9258,85.9979,85.9168,85.9439,11800.0
2014-12-10 10:50:00,95.39,95.5,95.33,95.5,22000.0,85.9439,86.043,85.8898,86.043,22000.0
2014-12-10 10:55:00,95.51,95.62,95.5,95.62,25800.0,86.052,86.1511,86.043,86.1511,25800.0
2014-12-10 11:00:00,95.63,95.63,95.56,95.58,19300.0,86.1601,86.1601,86.097,86.115,19300.0
2014-12-10 11:05:00,95.57,95.59,95.52,95.56,8500.0,86.106,86.124,86.061,86.097,8500.0
2014-12-10 11:10:00,95.57,95.58,95.51,95.56,20700.0,86.106,86.115,86.052,86.097,20700.0
2014-12-10 11:15:00,95.54,95.55,95.4,95.42,17800.0,86.079,86.088,85.9529,85.9709,17800.0
2014-12-10 11:20:00,95.41,95.48,95.38,95.47,11200.0,85.9619,86.0249,85.9348,86.0159,11200.0
2014-12-10 11:25:00,95.45,95.49,95.38,95.39,21200.0,85.9979,86.0339,85.9348,85.9439,21200.0
2014-12-10 11:30:00,95.37,95.43,95.31,95.34,21400.0,85.9258,85.9799,85.8718,85.8988,21400.0
2014-12-10 11:35:00,95.33,95.4,95.29,95.38,16000.0,85.8898,85.9529,85.8538,85.9348,16000.0
2014-12-10 11:40:00,95.39,95.39,95.31,95.34,10300.0,85.9439,85.9439,85.8718,85.8988,10300.0
2014-12-10 11:45:00,95.33,95.43,95.31,95.43,12500.0,85.8898,85.9799,85.8718,85.9799,12500.0
2014-12-10 11:50:00,95.44,95.56,95.44,95.54,16100.0,85.9889,86.097,85.9889,86.079,16100.0
2014-12-10 11:55:00,95.54,95.54,95.5,95.53,9300.0,86.079,86.079,86.043,86.07,9300.0
2014-12-10 12:00:00,95.53,95.54,95.46,95.48,14400.0,86.07,86.079,86.0069,86.0249,14400.0
2014-12-10 12:05:00,95.49,95.5,95.42,95.45,16100.0,86.0339,86.043,85.9709,85.9979,16100.0
2014-12-10 12:10:00,95.42,95.44,95.39,95.41,12400.0,85.9709,85.9889,85.9439,85.9619,12400.0
2014-12-10 12:15:00,95.4,95.41,95.26,95.29,12400.0,85.9529,85.9619,85.8267,85.8538,12400.0
2014-12-10 12:20:00,95.28,95.36,95.24,95.34,19700.0,85.8447,85.9168,85.8087,85.8988,19700.0
2014-12-10 12:25:00,95.35,95.35,95.28,95.29,9600.0,85.9078,85.9078,85.8447,85.8538,9600.0
2014-12-10 12:30:00,95.29,95.3,95.2,95.27,16700.0,85.8538,85.8628,85.7727,85.8357,16700.0
2014-12-10 12:35:00,95.28,95.34,95.27,95.27,10100.0,85.8447,85.8988,85.8357,85.8357,10100.0
2014-12-10 12:40:00,95.29,95.31,95.27,95.31,23800.0,85.8538,85.8718,85.8357,85.8718,23800.0
2014-12-10 12:45:00,95.33,95.37,95.3,95.36,18000.0,85.8898,85.9258,85.8628,85.9168,18000.0
2014-12-10 12:50:00,95.36,95.42,95.35,95.36,13200.0,85.9168,85.9709,85.9078,85.9168,13200.0
2014-12-10 12:55:00,95.35,95.37,95.31,95.33,15800.0,85.9078,85.9258,85.8718,85.8898,15800.0
2014-12-10 13:00:00,95.33,95.4,95.33,95.39,220000.0,85.8898,85.9529,85.8898,85.9439,220000.0
2014-12-10 13:05:00,95.38,95.39,95.33,95.36,40000.0,85.9348,85.9439,85.8898,85.9168,40000.0
2014-12-10 13:10:00,95.36,95.48,95.36,95.47,7300.0,85.9168,86.0249,85.9168,86.0159,7300.0
2014-12-10 13:15:00,95.46,95.48,95.4,95.42,10700.0,86.0069,86.0249,85.9529,85.9709,10700.0
2014-12-10 13:20:00,95.41,95.43,95.37,95.41,6800.0,85.9619,85.9799,85.9258,85.9619,6800.0
2014-12-10 13:25:00,95.41,95.46,95.41,95.44,11400.0,85.9619,86.0069,85.9619,85.9889,11400.0
2014-12-10 13:30:00,95.45,95.46,95.3,95.3,17400.0,85.9979,86.0069,85.8628,85.8628,17400.0
2014-12-10 13:35:00,95.31,95.33,95.28,95.31,14100.0,85.8718,85.8898,85.8447,85.8718,14100.0
2014-12-10 13:40:00,95.31,95.31,95.24,95.29,15700.0,85.8718,85.8718,85.8087,85.8538,15700.0
2014-12-10 13:45:00,95.28,95.28,95.01,95.01,31300.0,85.8447,85.8447,85.6015,85.6015,31300.0
2014-12-10 13:50:00,95.01,95.08,94.98,95.02,19500.0,85.6015,85.6645,85.5745,85.6105,19500.0
2014-12-10 13:55:00,95.01,95.01,94.93,94.93,19500.0,85.6015,85.6015,85.5294,85.5294,19500.0
2014-12-10 14:00:00,94.91,94.99,94.85,94.97,14900.0,85.5114,85.5835,85.4573,85.5654,14900.0
2014-12-10 14:05:00,94.98,95.02,94.93,94.94,9100.0,85.5745,85.6105,85.5294,85.5384,9100.0
2014-12-10 14:10:00,94.93,94.94,94.85,94.87,25200.0,85.5294,85.5384,85.4573,85.4753,25200.0
2014-12-10 14:15:00,94.85,94.98,94.84,94.97,17900.0,85.4573,85.5745,85.4483,85.5654,17900.0
2014-12-10 14:20:00,94.95,94.95,94.74,94.74,32000.0,85.5474,85.5474,85.3582,85.3582,32000.0
2014-12-10 14:25:00,94.74,94.85,94.74,94.79,72300.0,85.3582,85.4573,85.3582,85.4033,72300.0
2014-12-10 14:30:00,94.78,94.8,94.65,94.72,25700.0,85.3943,85.4123,85.2771,85.3402,25700.0
2014-12-10 14:35:00,94.71,94.74,94.58,94.61,27300.0,85.3312,85.3582,85.2141,85.2411,27300.0
2014-12-10 14:40:00,94.61,94.66,94.57,94.64,25500.0,85.2411,85.2861,85.2051,85.2681,25500.0
2014-12-10 14:45:00,94.64,94.74,94.59,94.69,22300.0,85.2681,85.3582,85.2231,85.3132,22300.0
2014-12-10 14:50:00,94.67,94.69,94.6,94.62,53800.0,85.2952,85.3132,85.2321,85.2501,53800.0
2014-12-10 14:55:00,94.62,94.62,94.46,94.46,22000.0,85.2501,85.2501,85.1059,85.1059,22000.0
2014-12-10 15:00:00,94.47,94.55,94.4,94.45,38200.0,85.115,85.187,85.0519,85.0969,38200.0
2014-12-10 15:05:00,94.44,94.65,94.38,94.63,38100.0,85.0879,85.2771,85.0339,85.2591,38100.0
2014-12-10 15:10:00,94.61,94.7,94.6,94.67,51000.0,85.2411,85.3222,85.2321,85.2952,51000.0
2014-12-10 15:15:00,94.67,94.83,94.62,94.81,53400.0,85.2952,85.4393,85.2501,85.4213,53400.0
2014-12-10 15:20:00,94.81,94.88,94.8,94.84,43100.0,85.4213,85.4844,85.4123,85.4483,43100.0
2014-12-10 15:25:00,94.83,94.84,94.77,94.83,30300.0,85.4393,85.4483,85.3852,85.4393,30300.0
2014-12-10 15:30:00,94.84,94.94,94.77,94.94,30900.0,85.4483,85.5384,85.3852,85.5384,30900.0
2014-12-10 15:35:00,94.94,94.94,94.74,94.79,50600.0,85.5384,85.5384,85.3582,85.4033,50600.0
2014-12-10 15:40:00,94.78,94.79,94.61,94.67,35600.0,85.3943,85.4033,85.2411,85.2952,35600.0
2014-12-10 15:45:00,94.65,94.65,94.44,94.46,29700.0,85.2771,85.2771,85.0879,85.1059,29700.0
2014-12-10 15:50:00,94.43,94.55,94.42,94.52,50300.0,85.0789,85.187,85.0699,85.16,50300.0
2014-12-10 15:55:00,94.54,94.64,94.45,94.52,54200.0,85.178,85.2681,85.0969,85.16,54200.0
2014-12-11 09:30:00,94.9,95.06,94.74,95.06,16500.0,85.5024,85.6465,85.3582,85.6465,16500.0
2014-12-11 09:35:00,95.05,95.3,95.03,95.29,32200.0,85.6375,85.8628,85.6195,85.8538,32200.0
2014-12-11 09:40:00,95.28,95.42,95.28,95.33,5800.0,85.8447,85.9709,85.8447,85.8898,5800.0
2014-12-11 09:45:00,95.35,95.45,95.33,95.43,13500.0,85.9078,85.9979,85.8898,85.9799,13500.0
2014-12-11 09:50:00,95.45,95.55,95.44,95.5,24100.0,85.9979,86.088,85.9889,86.043,24100.0
2014-12-11 09:55:00,95.51,95.52,95.48,95.5,8000.0,86.052,86.061,86.0249,86.043,8000.0
2014-12-11 10:00:00,95.5,95.58,95.44,95.58,13100.0,86.043,86.115,85.9889,86.115,13100.0
2014-12-11 10:05:00,95.59,95.59,95.48,95.53,21800.0,86.124,86.124,86.0249,86.07,21800.0
2014-12-11 10:10:00,95.53,95.57,95.47,95.56,14000.0,86.07,86.106,86.0159,86.097,14000.0
2014-12-11 10:15:00,95.55,95.63,95.55,95.6,80900.0,86.088,86.1601,86.088,86.1331,80900.0
2014-12-11 10:20:00,95.6,95.72,95.59,95.69,34600.0,86.1331,86.2412,86.124,86.2141,34600.0
2014-12-11 10:25:00,95.66,95.79,95.65,95.78,15400.0,86.1871,86.3042,86.1781,86.2952,15400.0
2014-12-11 10:30:00,95.8,95.87,95.78,95.86,23700.0,86.3133,86.3763,86.2952,86.3673,23700.0
2014-12-11 10:35:00,95.85,95.87,95.77,95.87,20500.0,86.3583,86.3763,86.2862,86.3763,20500.0
2014-12-11 10:40:00,95.89,95.89,95.79,95.83,19700.0,86.3943,86.3943,86.3042,86.3403,19700.0
2014-12-11 10:45:00,95.83,95.83,95.74,95.79,39900.0,86.3403,86.3403,86.2592,86.3042,39900.0
2014-12-11 10:50:00,95.76,95.81,95.75,95.78,78200.0,86.2772,86.3223,86.2682,86.2952,78200.0
2014-12-11 10:55:00,95.75,95.78,95.71,95.72,31800.0,86.2682,86.2952,86.2322,86.2412,31800.0
2014-12-11 11:00:00,95.71,95.74,95.68,95.7,19400.0,86.2322,86.2592,86.2051,86.2232,19400.0
2014-12-11 11:05:00,95.7,95.76,95.68,95.7,52900.0,86.2232,86.2772,86.2051,86.2232,52900.0
2014-12-11 11:10:00,95.7,95.74,95.68,95.72,13300.0,86.2232,86.2592,86.2051,86.2412,13300.0
2014-12-11 11:15:00,95.71,95.79,95.71,95.76,22600.0,86.2322,86.3042,86.2322,86.2772,22600.0
2014-12-11 11:20:00,95.78,95.82,95.76,95.82,9500.0,86.2952,86.3313,86.2772,86.3313,9500.0
2014-12-11 11:25:00,95.83,95.86,95.75,95.76,17700.0,86.3403,86.3673,86.2682,86.2772,17700.0
2014-12-11 11:30:00,95.77,95.82,95.75,95.78,12600.0,86.2862,86.3313,86.2682,86.2952,12600.0
2014-12-11 11:35:00,95.77,95.84,95.76,95.83,11800.0,86.2862,86.3493,86.2772,86.3403,11800.0
2014-12-11 11:40:00,95.83,95.87,95.78,95.81,13400.0,86.3403,86.3763,86.2952,86.3223,13400.0
2014-12-11 11:45:00,95.81,95.81,95.77,95.78,4900.0,86.3223,86.3223,86.2862,86.2952,4900.0
2014-12-11 11:50:00,95.78,95.88,95.78,95.88,10500.0,86.2952,86.3853,86.2952,86.3853,10500.0
2014-12-11 11:55:00,95.89,95.89,95.84,95.88,10100.0,86.3943,86.3943,86.3493,86.3853,10100.0
2014-12-11 12:00:00,95.88,95.9,95.83,95.88,10500.0,86.3853,86.4033,86.3403,86.3853,10500.0
2014-12-11 12:05:00,95.88,95.89,95.83,95.83,6500.0,86.3853,86.3943,86.3403,86.3403,6500.0
2014-12-11 12:10:00,95.83,95.83,95.78,95.8,20200.0,86.3403,86.3403,86.2952,86.3133,20200.0
2014-12-11 12:15:00,95.81,95.81,95.75,95.79,14600.0,86.3223,86.3223,86.2682,86.3042,14600.0
2014-12-11 12:20:00,95.79,95.81,95.78,95.8,12300.0,86.3042,86.3223,86.2952,86.3133,12300.0
2014-12-11 12:25:00,95.79,95.81,95.77,95.8,14100.0,86.3042,86.3223,86.2862,86.3133,14100.0
2014-12-11 12:30:00,95.79,95.81,95.74,95.75,14000.0,86.3042,86.3223,86.2592,86.2682,14000.0
2014-12-11 12:35:00,95.74,95.76,95.73,95.76,4600.0,86.2592,86.2772,86.2502,86.2772,4600.0
2014-12-11 12:40:00,95.77,95.77,95.7,95.71,3200.0,86.2862,86.2862,86.2232,86.2322,3200.0
2014-12-11 12:45:00,95.69,95.79,95.69,95.78,9700.0,86.2141,86.3042,86.2141,86.2952,9700.0
2014-12-11 12:50:00,95.79,95.82,95.78,95.79,4400.0,86.3042,86.3313,86.2952,86.3042,4400.0
2014-12-11 12:55:00,95.79,95.85,95.78,95.79,17200.0,86.3042,86.3583,86.2952,86.3042,17200.0
2014-12-11 13:00:00,95.79,95.8,95.76,95.77,28100.0,86.3042,86.3133,86.2772,86.2862,28100.0
2014-12-11 13:05:00,95.77,95.82,95.76,95.76,7900.0,86.2862,86.3313,86.2772,86.2772,7900.0
2014-12-11 13:10:00,95.76,95.76,95.66,95.66,10200.0,86.2772,86.2772,86.1871,86.1871,10200.0
2014-12-11 13:15:00,95.66,95.69,95.63,95.65,88400.0,86.1871,86.2141,86.1601,86.1781,88400.0
2014-12-11 13:20:00,95.64,95.67,95.59,95.6,16200.0,86.1691,86.1961,86.124,86.1331,16200.0
2014-12-11 13:25:00,95.6,95.63,95.58,95.6,6100.0,86.1331,86.1601,86.115,86.1331,6100.0
2014-12-11 13:30:00,95.62,95.67,95.62,95.66,11100.0,86.1511,86.1961,86.1511,86.1871,11100.0
2014-12-11 13:35:00,95.68,95.68,95.61,95.64,23600.0,86.2051,86.2051,86.1421,86.1691,23600.0
2014-12-11 13:40:00,95.65,95.73,95.64,95.69,28300.0,86.1781,86.2502,86.1691,86.2141,28300.0
2014-12-11 13:45:00,95.7,95.74,95.67,95.73,6200.0,86.2232,86.2592,86.1961,86.2502,6200.0
2014-12-11 13:50:00,95.73,95.75,95.69,95.7,11400.0,86.2502,86.2682,86.2141,86.2232,11400.0
2014-12-11 13:55:00,95.71,95.73,95.51,95.52,21400.0,86.2322,86.2502,86.052,86.061,21400.0
2014-12-11 14:00:00,95.52,95.57,95.5,95.57,13400.0,86.061,86.106,86.043,86.106,13400.0
2014-12-11 14:05:00,95.54,95.58,95.52,95.56,8800.0,86.079,86.115,86.061,86.097,8800.0
2014-12-11 14:10:00,95.55,95.55,95.5,95.54,29400.0,86.088,86.088,86.043,86.079,29400.0
2014-12-11 14:15:00,95.55,95.55,95.47,95.51,11800.0,86.088,86.088,86.0159,86.052,11800.0
2014-12-11 14:20:00,95.5,95.57,95.49,95.54,11900.0,86.043,86.106,86.0339,86.079,11900.0
2014-12-11 14:25:00,95.52,95.52,95.33,95.35,17900.0,86.061,86.061,85.8898,85.9078,17900.0
2014-12-11 14:30:00,95.35,95.38,95.27,95.29,22800.0,85.9078,85.9348,85.8357,85.8538,22800.0
2014-12-11 14:35:00,95.28,95.33,95.26,95.32,24300.0,85.8447,85.8898,85.8267,85.8808,24300.0
2014-12-11 14:40:00,95.35,95.39,95.31,95.32,27800.0,85.9078,85.9439,85.8718,85.8808,27800.0
2014-12-11 14:45:00,95.31,95.34,95.07,95.1,59500.0,85.8718,85.8988,85.6555,85.6826,59500.0
2014-12-11 14:50:00,95.09,95.18,95.08,95.14,16100.0,85.6736,85.7546,85.6645,85.7186,16100.0
2014-12-11 14:55:00,95.13,95.17,94.99,95.03,29000.0,85.7096,85.7456,85.5835,85.6195,29000.0
2014-12-11 15:00:00,95.04,95.23,95.02,95.23,36600.0,85.6285,85.7997,85.6105,85.7997,36600.0
2014-12-11 15:05:00,95.23,95.26,95.16,95.16,24000.0,85.7997,85.8267,85.7366,85.7366,24000.0
2014-12-11 15:10:00,95.16,95.36,95.16,95.32,20100.0,85.7366,85.9168,85.7366,85.8808,20100.0
2014-12-11 15:15:00,95.32,95.42,95.29,95.38,20100.0,85.8808,85.9709,85.8538,85.9348,20100.0
2014-12-11 15:20:00,95.37,95.45,95.34,95.44,14400.0,85.9258,85.9979,85.8988,85.9889,14400.0
2014-12-11 15:25:00,95.43,95.46,95.35,95.39,18300.0,85.9799,86.0069,85.9078,85.9439,18300.0
2014-12-11 15:30:00,95.39,95.5,95.25,95.3,44300.0,85.9439,86.043,85.8177,85.8628,44300.0
2014-12-11 15:35:00,95.29,95.29,95.2,95.23,31200.0,85.8538,85.8538,85.7727,85.7997,31200.0
2014-12-11 15:40:00,95.23,95.36,95.11,95.11,34800.0,85.7997,85.9168,85.6916,85.6916,34800.0
2014-12-11 15:45:00,95.11,95.16,94.97,94.98,37100.0,85.6916,85.7366,85.5654,85.5745,37100.0
2014-12-11 15:50:00,94.97,94.97,94.77,94.85,54900.0,85.5654,85.5654,85.3852,85.4573,54900.0
2014-12-11 15:55:00,94.84,94.99,94.83,94.95,145500.0,85.4483,85.5835,85.4393,85.5474,145500.0
2014-12-12 09:30:00,94.25,94.44,94.15,94.44,43000.0,84.9167,85.0879,84.8266,85.0879,43000.0
2014-12-12 09:35:00,94.44,94.68,94.44,94.65,19900.0,85.0879,85.3042,85.0879,85.2771,19900.0
2014-12-12 09:40:00,94.61,94.74,94.55,94.69,10700.0,85.2411,85.3582,85.187,85.3132,10700.0
2014-12-12 09:45:00,94.68,94.69,94.52,94.52,11100.0,85.3042,85.3132,85.16,85.16,11100.0
2014-12-12 09:50:00,94.54,94.63,94.54,94.63,14000.0,85.178,85.2591,85.178,85.2591,14000.0
2014-12-12 09:55:00,94.64,94.84,94.57,94.82,60100.0,85.2681,85.4483,85.2051,85.4303,60100.0
2014-12-12 10:00:00,94.83,94.84,94.57,94.6,47300.0,85.4393,85.4483,85.2051,85.2321,47300.0
2014-12-12 10:05:00,94.6,94.73,94.59,94.72,15700.0,85.2321,85.3492,85.2231,85.3402,15700.0
2014-12-12 10:10:00,94.74,94.74,94.45,94.48,23200.0,85.3582,85.3582,85.0969,85.124,23200.0
2014-12-12 10:15:00,94.48,94.55,94.38,94.55,18000.0,85.124,85.187,85.0339,85.187,18000.0
2014-12-12 10:20:00,94.56,94.58,94.46,94.58,22800.0,85.196,85.2141,85.1059,85.2141,22800.0
2014-12-12 10:25:00,94.54,94.61,94.5,94.58,11800.0,85.178,85.2411,85.142,85.2141,11800.0
2014-12-12 10:30:00,94.57,94.7,94.55,94.65,317800.0,85.2051,85.3222,85.187,85.2771,317800.0
2014-12-12 10:35:00,94.62,94.64,94.48,94.48,22000.0,85.2501,85.2681,85.124,85.124,22000.0
2014-12-12 10:40:00,94.48,94.51,94.4,94.49,29000.0,85.124,85.151,85.0519,85.133,29000.0
2014-12-12 10:45:00,94.49,94.53,94.41,94.44,23600.0,85.133,85.169,85.0609,85.0879,23600.0
2014-12-12 10:50:00,94.42,94.45,94.29,94.3,12300.0,85.0699,85.0969,84.9528,84.9618,12300.0
2014-12-12 10:55:00,94.31,94.36,94.13,94.16,36300.0,84.9708,85.0158,84.8086,84.8357,36300.0
2014-12-12 11:00:00,94.17,94.18,94.01,94.09,17900.0,84.8447,84.8537,84.7005,84.7726,17900.0
2014-12-12 11:05:00,94.08,94.32,94.08,94.28,23100.0,84.7636,84.9798,84.7636,84.9438,23100.0
2014-12-12 11:10:00,94.27,94.38,94.2,94.38,18500.0,84.9348,85.0339,84.8717,85.0339,18500.0
2014-12-12 11:15:00,94.37,94.37,94.23,94.23,13800.0,85.0249,85.0249,84.8987,84.8987,13800.0
2014-12-12 11:20:00,94.25,94.33,94.19,94.25,13100.0,84.9167,84.9888,84.8627,84.9167,13100.0
2014-12-12 11:25:00,94.23,94.25,94.05,94.07,41500.0,84.8987,84.9167,84.7365,84.7546,41500.0
2014-12-12 11:30:00,94.07,94.27,94.07,94.26,51300.0,84.7546,84.9348,84.7546,84.9258,51300.0
2014-12-12 11:35:00,94.24,94.37,94.22,94.37,17100.0,84.9077,85.0249,84.8897,85.0249,17100.0
2014-12-12 11:40:00,94.4,94.41,94.23,94.24,16500.0,85.0519,85.0609,84.8987,84.9077,16500.0
2014-12-12 11:45:00,94.26,94.34,94.23,94.28,10800.0,84.9258,84.9978,84.8987,84.9438,10800.0
2014-12-12 11:50:00,94.27,94.35,94.24,94.26,54300.0,84.9348,85.0068,84.9077,84.9258,54300.0
2014-12-12 11:55:00,94.25,94.3,94.08,94.12,33400.0,84.9167,84.9618,84.7636,84.7996,33400.0
2014-12-12 12:00:00,94.12,94.2,94.11,94.17,16200.0,84.7996,84.8717,84.7906,84.8447,16200.0
2014-12-12 12:05:00,94.18,94.22,94.12,94.13,15500.0,84.8537,84.8897,84.7996,84.8086,15500.0
2014-12-12 12:10:00,94.18,94.18,94.08,94.15,35000.0,84.8537,84.8537,84.7636,84.8266,35000.0
2014-12-12 12:15:00,94.13,94.23,94.09,94.2,16000.0,84.8086,84.8987,84.7726,84.8717,16000.0
2014-12-12 12:20:00,94.16,94.27,94.15,94.27,17700.0,84.8357,84.9348,84.8266,84.9348,17700.0
2014-12-12 12:25:00,94.27,94.41,94.23,94.4,15400.0,84.9348,85.0609,84.8987,85.0519,15400.0
2014-12-12 12:30:00,94.4,94.45,94.37,94.39,29700.0,85.0519,85.0969,85.0249,85.0429,29700.0
2014-12-12 12:35:00,94.38,94.38,94.32,94.36,16300.0,85.0339,85.0339,84.9798,85.0158,16300.0
2014-12-12 12:40:00,94.39,94.39,94.26,94.3,14800.0,85.0429,85.0429,84.9258,84.9618,14800.0
2014-12-12 12:45:00,94.31,94.42,94.3,94.42,8000.0,84.9708,85.0699,84.9618,85.0699,8000.0
2014-12-12 12:50:00,94.41,94.41,94.29,94.31,28100.0,85.0609,85.0609,84.9528,84.9708,28100.0
2014-12-12 12:55:00,94.31,94.31,94.25,94.28,15200.0,84.9708,84.9708,84.9167,84.9438,15200.0
2014-12-12 13:00:00,94.29,94.29,94.18,94.2,44000.0,84.9528,84.9528,84.8537,84.8717,44000.0
2014-12-12 13:05:00,94.23,94.38,94.23,94.38,18900.0,84.8987,85.0339,84.8987,85.0339,18900.0
2014-12-12 13:10:00,94.38,94.39,94.27,94.37,14800.0,85.0339,85.0429,84.9348,85.0249,14800.0
2014-12-12 13:15:00,94.39,94.57,94.38,94.52,22400.0,85.0429,85.2051,85.0339,85.16,22400.0
2014-12-12 13:20:00,94.55,94.63,94.52,94.58,26400.0,85.187,85.2591,85.16,85.2141,26400.0
2014-12-12 13:25:00,94.59,94.6,94.54,94.58,590200.0,85.2231,85.2321,85.178,85.2141,590200.0
2014-12-12 13:30:00,94.59,94.61,94.48,94.5,102200.0,85.2231,85.2411,85.124,85.142,102200.0
2014-12-12 13:35:00,94.5,94.51,94.42,94.49,79200.0,85.142,85.151,85.0699,85.133,79200.0
2014-12-12 13:40:00,94.49,94.5,94.43,94.43,20800.0,85.133,85.142,85.0789,85.0789,20800.0
2014-12-12 13:45:00,94.43,94.5,94.39,94.5,24400.0,85.0789,85.142,85.0429,85.142,24400.0
2014-12-12 13:50:00,94.51,94.58,94.51,94.58,34500.0,85.151,85.2141,85.151,85.2141,34500.0
2014-12-12 13:55:00,94.59,94.65,94.55,94.6,14100.0,85.2231,85.2771,85.187,85.2321,14100.0
2014-12-12 14:00:00,94.57,94.58,94.5,94.55,9500.0,85.2051,85.2141,85.142,85.187,9500.0
2014-12-12 14:05:00,94.56,94.59,94.54,94.55,32900.0,85.196,85.2231,85.178,85.187,32900.0
2014-12-12 14:10:00,94.55,94.56,94.48,94.49,40600.0,85.187,85.196,85.124,85.133,40600.0
2014-12-12 14:15:00,94.46,94.47,94.41,94.43,23500.0,85.1059,85.115,85.0609,85.0789,23500.0
2014-12-12 14:20:00,94.43,94.51,94.35,94.38,57100.0,85.0789,85.151,85.0068,85.0339,57100.0
2014-12-12 14:25:00,94.38,94.44,94.32,94.33,56200.0,85.0339,85.0879,84.9798,84.9888,56200.0
2014-12-12 14:30:00,94.32,94.4,94.28,94.38,33000.0,84.9798,85.0519,84.9438,85.0339,33000.0
2014-12-12 14:35:00,94.37,94.38,94.24,94.28,50900.0,85.0249,85.0339,84.9077,84.9438,50900.0
2014-12-12 14:40:00,94.28,94.32,94.24,94.26,18800.0,84.9438,84.9798,84.9077,84.9258,18800.0
2014-12-12 14:45:00,94.24,94.31,94.21,94.31,17800.0,84.9077,84.9708,84.8807,84.9708,17800.0
2014-12-12 14:50:00,94.31,94.34,94.27,94.34,62800.0,84.9708,84.9978,84.9348,84.9978,62800.0
2014-12-12 14:55:00,94.34,94.4,94.32,94.4,24500.0,84.9978,85.0519,84.9798,85.0519,24500.0
2014-12-12 15:00:00,94.4,94.45,94.38,94.4,33600.0,85.0519,85.0969,85.0339,85.0519,33600.0
2014-12-12 15:05:00,94.39,94.39,94.31,94.37,13800.0,85.0429,85.0429,84.9708,85.0249,13800.0
2014-12-12 15:10:00,94.36,94.36,94.26,94.31,79400.0,85.0158,85.0158,84.9258,84.9708,79400.0
2014-12-12 15:15:00,94.31,94.36,94.26,94.28,43300.0,84.9708,85.0158,84.9258,84.9438,43300.0
2014-12-12 15:20:00,94.28,94.33,94.22,94.25,33000.0,84.9438,84.9888,84.8897,84.9167,33000.0
2014-12-12 15:25:00,94.23,94.28,94.18,94.24,17400.0,84.8987,84.9438,84.8537,84.9077,17400.0
2014-12-12 15:30:00,94.24,94.24,94.04,94.04,29500.0,84.9077,84.9077,84.7275,84.7275,29500.0
2014-12-12 15:35:00,94.04,94.06,93.88,93.88,51900.0,84.7275,84.7456,84.5834,84.5834,51900.0
2014-12-12 15:40:00,93.87,93.93,93.82,93.9,124300.0,84.5744,84.6284,84.5293,84.6014,124300.0
2014-12-12 15:45:00,93.86,93.86,93.74,93.82,49400.0,84.5654,84.5654,84.4572,84.5293,49400.0
2014-12-12 15:50:00,93.82,93.82,93.67,93.73,42300.0,84.5293,84.5293,84.3942,84.4482,42300.0
2014-12-12 15:55:00,93.73,93.8,93.63,93.64,39000.0,84.4482,84.5113,84.3581,84.3671,39000.0
2014-12-15 09:30:00,94.12,94.34,94.12,94.34,45900.0,84.7996,84.9978,84.7996,84.9978,45900.0
2014-12-15 09:35:00,94.31,94.38,94.24,94.25,13100.0,84.9708,85.0339,84.9077,84.9167,13100.0
2014-12-15 09:40:00,94.24,94.42,94.24,94.25,18500.0,84.9077,85.0699,84.9077,84.9167,18500.0
2014-12-15 09:45:00,94.26,94.32,94.15,94.31,41700.0,84.9258,84.9798,84.8266,84.9708,41700.0
2014-12-15 09:50:00,94.31,94.33,94.25,94.25,62700.0,84.9708,84.9888,84.9167,84.9167,62700.0
2014-12-15 09:55:00,94.25,94.26,94.1,94.19,26400.0,84.9167,84.9258,84.7816,84.8627,26400.0
2014-12-15 10:00:00,94.2,94.2,93.92,93.95,31200.0,84.8717,84.8717,84.6194,84.6464,31200.0
2014-12-15 10:05:00,93.95,94.08,93.88,93.88,24800.0,84.6464,84.7636,84.5834,84.5834,24800.0
2014-12-15 10:10:00,93.87,94.01,93.86,94.01,29600.0,84.5744,84.7005,84.5654,84.7005,29600.0
2014-12-15 10:15:00,94.01,94.12,93.98,94.0,18800.0,84.7005,84.7996,84.6735,84.6915,18800.0
2014-12-15 10:20:00,93.97,93.98,93.71,93.73,19900.0,84.6645,84.6735,84.4302,84.4482,19900.0
2014-12-15 10:25:00,93.74,93.86,93.74,93.79,27600.0,84.4572,84.5654,84.4572,84.5023,27600.0
2014-12-15 10:30:00,93.79,93.83,93.71,93.71,18700.0,84.5023,84.5383,84.4302,84.4302,18700.0
2014-12-15 10:35:00,93.69,93.72,93.49,93.53,30100.0,84.4122,84.4392,84.232,84.268,30100.0
2014-12-15 10:40:00,93.54,93.59,93.39,93.39,55900.0,84.2771,84.3221,84.1419,84.1419,55900.0
2014-12-15 10:45:00,93.37,93.54,93.36,93.54,52800.0,84.1239,84.2771,84.1149,84.2771,52800.0
2014-12-15 10:50:00,93.55,93.89,93.54,93.85,26600.0,84.2861,84.5924,84.2771,84.5564,26600.0
2014-12-15 10:55:00,93.86,93.86,93.69,93.7,28700.0,84.5654,84.5654,84.4122,84.4212,28700.0
2014-12-15 11:00:00,93.69,93.69,93.5,93.52,25000.0,84.4122,84.4122,84.241,84.259,25000.0
2014-12-15 11:05:00,93.5,93.56,93.35,93.51,45000.0,84.241,84.2951,84.1059,84.25,45000.0
2014-12-15 11:10:00,93.49,93.54,93.33,93.35,23700.0,84.232,84.2771,84.0878,84.1059,23700.0
2014-12-15 11:15:00,93.33,93.33,93.22,93.22,7900.0,84.0878,84.0878,83.9887,83.9887,7900.0
2014-12-15 11:20:00,93.25,93.31,93.05,93.08,13800.0,84.0158,84.0698,83.8356,83.8626,13800.0
2014-12-15 11:25:00,93.09,93.12,92.95,93.05,33200.0,83.8716,83.8986,83.7455,83.8356,33200.0
2014-12-15 11:30:00,93.01,93.18,92.99,93.12,16700.0,83.7995,83.9527,83.7815,83.8986,16700.0
2014-12-15 11:35:00,93.13,93.13,92.86,92.86,22600.0,83.9077,83.9077,83.6644,83.6644,22600.0
2014-12-15 11:40:00,92.87,92.91,92.74,92.88,55200.0,83.6734,83.7094,83.5563,83.6824,55200.0
2014-12-15 11:45:00,92.87,93.01,92.83,92.89,26400.0,83.6734,83.7995,83.6374,83.6914,26400.0
2014-12-15 11:50:00,92.89,92.94,92.75,92.75,22400.0,83.6914,83.7365,83.5653,83.5653,22400.0
2014-12-15 11:55:00,92.75,92.81,92.67,92.72,26100.0,83.5653,83.6193,83.4932,83.5383,26100.0
2014-12-15 12:00:00,92.72,92.96,92.72,92.95,29900.0,83.5383,83.7545,83.5383,83.7455,29900.0
2014-12-15 12:05:00,92.96,93.16,92.94,93.07,31400.0,83.7545,83.9347,83.7365,83.8536,31400.0
2014-12-15 12:10:00,93.05,93.15,93.01,93.11,22500.0,83.8356,83.9257,83.7995,83.8896,22500.0
2014-12-15 12:15:00,93.12,93.12,92.95,93.02,51300.0,83.8986,83.8986,83.7455,83.8085,51300.0
2014-12-15 12:20:00,93.05,93.19,93.03,93.19,29800.0,83.8356,83.9617,83.8176,83.9617,29800.0
2014-12-15 12:25:00,93.18,93.37,93.18,93.32,18600.0,83.9527,84.1239,83.9527,84.0788,18600.0
2014-12-15 12:30:00,93.33,93.39,93.15,93.22,19400.0,84.0878,84.1419,83.9257,83.9887,19400.0
2014-12-15 12:35:00,93.23,93.48,93.2,93.46,32300.0,83.9977,84.223,83.9707,84.205,32300.0
2014-12-15 12:40:00,93.43,93.49,93.31,93.36,19000.0,84.1779,84.232,84.0698,84.1149,19000.0
2014-12-15 12:45:00,93.37,93.45,93.33,93.4,32200.0,84.1239,84.196,84.0878,84.1509,32200.0
2014-12-15 12:50:00,93.41,93.51,93.35,93.48,17800.0,84.1599,84.25,84.1059,84.223,17800.0
2014-12-15 12:55:00,93.5,93.65,93.49,93.58,32800.0,84.241,84.3762,84.232,84.3131,32800.0
2014-12-15 13:00:00,93.58,93.66,93.55,93.61,30500.0,84.3131,84.3852,84.2861,84.3401,30500.0
2014-12-15 13:05:00,93.6,93.62,93.43,93.44,23300.0,84.3311,84.3491,84.1779,84.187,23300.0
2014-12-15 13:10:00,93.44,93.49,93.21,93.24,28100.0,84.187,84.232,83.9797,84.0068,28100.0
2014-12-15 13:15:00,93.23,93.3,93.21,93.3,37300.0,83.9977,84.0608,83.9797,84.0608,37300.0
2014-12-15 13:20:00,93.29,93.46,93.28,93.4,21200.0,84.0518,84.205,84.0428,84.1509,21200.0
2014-12-15 13:25:00,93.41,93.41,93.24,93.24,27500.0,84.1599,84.1599,84.0068,84.0068,27500.0
2014-12-15 13:30:00,93.21,93.28,93.15,93.26,17500.0,83.9797,84.0428,83.9257,84.0248,17500.0
2014-12-15 13:35:00,93.25,93.39,93.25,93.31,13700.0,84.0158,84.1419,84.0158,84.0698,13700.0
2014-12-15 13:40:00,93.32,93.39,93.27,93.32,26700.0,84.0788,84.1419,84.0338,84.0788,26700.0
2014-12-15 13:45:00,93.32,93.32,93.17,93.18,43000.0,84.0788,84.0788,83.9437,83.9527,43000.0
2014-12-15 13:50:00,93.17,93.33,93.13,93.28,32400.0,83.9437,84.0878,83.9077,84.0428,32400.0
2014-12-15 13:55:00,93.26,93.31,93.21,93.23,21600.0,84.0248,84.0698,83.9797,83.9977,21600.0
2014-12-15 14:00:00,93.23,93.31,93.18,93.22,26400.0,83.9977,84.0698,83.9527,83.9887,26400.0
2014-12-15 14:05:00,93.22,93.22,93.13,93.18,24000.0,83.9887,83.9887,83.9077,83.9527,24000.0
2014-12-15 14:10:00,93.19,93.23,93.1,93.15,33000.0,83.9617,83.9977,83.8806,83.9257,33000.0
2014-12-15 14:15:00,93.14,93.18,93.1,93.16,34600.0,83.9167,83.9527,83.8806,83.9347,34600.0
2014-12-15 14:20:00,93.15,93.38,93.14,93.37,54100.0,83.9257,84.1329,83.9167,84.1239,54100.0
2014-12-15 14:25:00,93.38,93.59,93.37,93.48,24100.0,84.1329,84.3221,84.1239,84.223,24100.0
2014-12-15 14:30:00,93.49,93.5,93.33,93.42,20600.0,84.232,84.241,84.0878,84.1689,20600.0
2014-12-15 14:35:00,93.38,93.62,93.38,93.48,69800.0,84.1329,84.3491,84.1329,84.223,69800.0
2014-12-15 14:40:00,93.49,93.53,93.2,93.21,18800.0,84.232,84.268,83.9707,83.9797,18800.0
2014-12-15 14:45:00,93.21,93.33,93.17,93.22,33600.0,83.9797,84.0878,83.9437,83.9887,33600.0
2014-12-15 14:50:00,93.2,93.28,93.18,93.26,100900.0,83.9707,84.0428,83.9527,84.0248,100900.0
2014-12-15 14:55:00,93.25,93.32,93.21,93.27,44900.0,84.0158,84.0788,83.9797,84.0338,44900.0
2014-12-15 15:00:00,93.26,93.38,93.23,93.28,87400.0,84.0248,84.1329,83.9977,84.0428,87400.0
2014-12-15 15:05:00,93.29,93.4,93.25,93.35,42800.0,84.0518,84.1509,84.0158,84.1059,42800.0
2014-12-15 15:10:00,93.36,93.49,93.36,93.38,41000.0,84.1149,84.232,84.1149,84.1329,41000.0
2014-12-15 15:15:00,93.38,93.39,93.27,93.31,30500.0,84.1329,84.1419,84.0338,84.0698,30500.0
2014-12-15 15:20:00,93.29,93.34,93.23,93.27,31200.0,84.0518,84.0969,83.9977,84.0338,31200.0
2014-12-15 15:25:00,93.26,93.36,93.09,93.1,47200.0,84.0248,84.1149,83.8716,83.8806,47200.0
2014-12-15 15:30:00,93.09,93.11,93.01,93.06,45500.0,83.8716,83.8896,83.7995,83.8446,45500.0
2014-12-15 15:35:00,93.06,93.38,93.06,93.32,76900.0,83.8446,84.1329,83.8446,84.0788,76900.0
2014-12-15 15:40:00,93.33,93.33,93.22,93.25,85600.0,84.0878,84.0878,83.9887,84.0158,85600.0
2014-12-15 15:45:00,93.25,93.27,93.11,93.23,51500.0,84.0158,84.0338,83.8896,83.9977,51500.0
2014-12-15 15:50:00,93.23,93.31,93.2,93.25,41500.0,83.9977,84.0698,83.9707,84.0158,41500.0
2014-12-15 15:55:00,93.25,93.31,93.04,93.04,192900.0,84.0158,84.0698,83.8266,83.8266,192900.0
2014-12-16 09:30:00,92.54,92.6,92.38,92.57,50400.0,83.3761,83.4301,83.2319,83.4031,50400.0
2014-12-16 09:35:00,92.61,92.75,92.58,92.58,21600.0,83.4391,83.5653,83.4121,83.4121,21600.0
2014-12-16 09:40:00,92.63,92.8,92.61,92.8,18000.0,83.4572,83.6103,83.4391,83.6103,18000.0
2014-12-16 09:45:00,92.76,92.91,92.76,92.91,18500.0,83.5743,83.7094,83.5743,83.7094,18500.0
2014-12-16 09:50:00,92.91,92.99,92.82,92.95,48200.0,83.7094,83.7815,83.6283,83.7455,48200.0
2014-12-16 09:55:00,92.86,92.91,92.73,92.73,21100.0,83.6644,83.7094,83.5473,83.5473,21100.0
2014-12-16 10:00:00,92.75,92.87,92.72,92.8,29100.0,83.5653,83.6734,83.5383,83.6103,29100.0
2014-12-16 10:05:00,92.85,92.89,92.56,92.58,20000.0,83.6554,83.6914,83.3941,83.4121,20000.0
2014-12-16 10:10:00,92.57,92.61,92.48,92.48,21000.0,83.4031,83.4391,83.322,83.322,21000.0
2014-12-16 10:15:00,92.45,92.99,92.44,92.95,33000.0,83.295,83.7815,83.286,83.7455,33000.0
2014-12-16 10:20:00,92.95,93.08,92.84,93.07,22800.0,83.7455,83.8626,83.6464,83.8536,22800.0
2014-12-16 10:25:00,93.07,93.08,92.96,93.07,34500.0,83.8536,83.8626,83.7545,83.8536,34500.0
2014-12-16 10:30:00,93.05,93.07,92.86,92.88,23600.0,83.8356,83.8536,83.6644,83.6824,23600.0
2014-12-16 10:35:00,92.86,92.96,92.83,92.94,31100.0,83.6644,83.7545,83.6374,83.7365,31100.0
2014-12-16 10:40:00,92.93,92.94,92.76,92.83,19800.0,83.7275,83.7365,83.5743,83.6374,19800.0
2014-12-16 10:45:00,92.82,93.01,92.82,92.89,28400.0,83.6283,83.7995,83.6283,83.6914,28400.0
2014-12-16 10:50:00,92.89,93.15,92.87,93.15,44700.0,83.6914,83.9257,83.6734,83.9257,44700.0
2014-12-16 10:55:00,93.16,93.31,93.13,93.27,37600.0,83.9347,84.0698,83.9077,84.0338,37600.0
2014-12-16 11:00:00,93.25,93.3,93.18,93.28,42400.0,84.0158,84.0608,83.9527,84.0428,42400.0
2014-12-16 11:05:00,93.28,93.29,93.15,93.15,59300.0,84.0428,84.0518,83.9257,83.9257,59300.0
2014-12-16 11:10:00,93.15,93.28,93.14,93.27,30400.0,83.9257,84.0428,83.9167,84.0338,30400.0
2014-12-16 11:15:00,93.29,93.52,93.28,93.52,23100.0,84.0518,84.259,84.0428,84.259,23100.0
2014-12-16 11:20:00,93.53,93.65,93.5,93.65,26200.0,84.268,84.3762,84.241,84.3762,26200.0
2014-12-16 11:25:00,93.64,94.02,93.6,93.92,80800.0,84.3671,84.7095,84.3311,84.6194,80800.0
2014-12-16 11:30:00,93.93,94.14,93.9,94.0,63600.0,84.6284,84.8176,84.6014,84.6915,63600.0
2014-12-16 11:35:00,93.99,94.02,93.88,93.89,34800.0,84.6825,84.7095,84.5834,84.5924,34800.0
2014-12-16 11:40:00,93.9,93.95,93.84,93.94,22700.0,84.6014,84.6464,84.5473,84.6374,22700.0
2014-12-16 11:45:00,93.95,93.97,93.85,93.91,21200.0,84.6464,84.6645,84.5564,84.6104,21200.0
2014-12-16 11:50:00,93.89,93.95,93.8,93.82,14700.0,84.5924,84.6464,84.5113,84.5293,14700.0
2014-12-16 11:55:00,93.81,93.82,93.64,93.69,24500.0,84.5203,84.5293,84.3671,84.4122,24500.0
2014-12-16 12:00:00,93.7,93.78,93.63,93.69,26400.0,84.4212,84.4933,84.3581,84.4122,26400.0
2014-12-16 12:05:00,93.68,93.71,93.61,93.67,24200.0,84.4032,84.4302,84.3401,84.3942,24200.0
2014-12-16 12:10:00,93.67,93.73,93.58,93.59,23100.0,84.3942,84.4482,84.3131,84.3221,23100.0
2014-12-16 12:15:00,93.58,93.72,93.58,93.65,45300.0,84.3131,84.4392,84.3131,84.3762,45300.0
2014-12-16 12:20:00,93.65,93.67,93.53,93.56,44100.0,84.3762,84.3942,84.268,84.2951,44100.0
2014-12-16 12:25:00,93.57,93.63,93.54,93.6,25200.0,84.3041,84.3581,84.2771,84.3311,25200.0
2014-12-16 12:30:00,93.61,93.67,93.57,93.64,19200.0,84.3401,84.3942,84.3041,84.3671,19200.0
2014-12-16 12:35:00,93.63,93.73,93.61,93.68,49300.0,84.3581,84.4482,84.3401,84.4032,49300.0
2014-12-16 12:40:00,93.67,93.7,93.5,93.5,25800.0,84.3942,84.4212,84.241,84.241,25800.0
2014-12-16 12:45:00,93.51,93.51,93.35,93.45,19600.0,84.25,84.25,84.1059,84.196,19600.0
2014-12-16 12:50:00,93.45,93.51,93.37,93.41,17700.0,84.196,84.25,84.1239,84.1599,17700.0
2014-12-16 12:55:00,93.43,93.46,93.33,93.33,32000.0,84.1779,84.205,84.0878,84.0878,32000.0
2014-12-16 13:00:00,93.32,93.44,93.32,93.4,191600.0,84.0788,84.187,84.0788,84.1509,191600.0
2014-12-16 13:05:00,93.4,93.42,93.16,93.2,82000.0,84.1509,84.1689,83.9347,83.9707,82000.0
2014-12-16 13:10:00,93.2,93.2,92.95,93.01,65500.0,83.9707,83.9707,83.7455,83.7995,65500.0
2014-12-16 13:15:00,93.0,93.12,92.83,92.93,46900.0,83.7905,83.8986,83.6374,83.7275,46900.0
2014-12-16 13:20:00,92.93,92.99,92.88,92.88,39100.0,83.7275,83.7815,83.6824,83.6824,39100.0
2014-12-16 13:25:00,92.86,92.96,92.82,92.92,35100.0,83.6644,83.7545,83.6283,83.7184,35100.0
2014-12-16 13:30:00,92.9,92.93,92.74,92.9,38400.0,83.7004,83.7275,83.5563,83.7004,38400.0
2014-12-16 13:35:00,92.91,93.03,92.9,93.01,58900.0,83.7094,83.8176,83.7004,83.7995,58900.0
2014-12-16 13:40:00,93.01,93.17,92.99,93.14,44800.0,83.7995,83.9437,83.7815,83.9167,44800.0
2014-12-16 13:45:00,93.12,93.13,92.97,93.05,15600.0,83.8986,83.9077,83.7635,83.8356,15600.0
2014-12-16 13:50:00,93.09,93.26,93.09,93.16,37800.0,83.8716,84.0248,83.8716,83.9347,37800.0
2014-12-16 13:55:00,93.15,93.21,93.07,93.1,44100.0,83.9257,83.9797,83.8536,83.8806,44100.0
2014-12-16 14:00:00,93.1,93.15,92.99,93.02,33700.0,83.8806,83.9257,83.7815,83.8085,33700.0
2014-12-16 14:05:00,93.02,93.26,93.02,93.22,39500.0,83.8085,84.0248,83.8085,83.9887,39500.0
2014-12-16 14:10:00,93.23,93.28,93.15,93.23,31900.0,83.9977,84.0428,83.9257,83.9977,31900.0
2014-12-16 14:15:00,93.2,93.2,93.05,93.14,31600.0,83.9707,83.9707,83.8356,83.9167,31600.0
2014-12-16 14:20:00,93.15,93.21,93.09,93.11,21800.0,83.9257,83.9797,83.8716,83.8896,21800.0
2014-12-16 14:25:00,93.1,93.18,93.08,93.13,18400.0,83.8806,83.9527,83.8626,83.9077,18400.0
2014-12-16 14:30:00,93.12,93.23,93.05,93.06,16800.0,83.8986,83.9977,83.8356,83.8446,16800.0
2014-12-16 14:35:00,93.06,93.12,93.01,93.1,26200.0,83.8446,83.8986,83.7995,83.8806,26200.0
2014-12-16 14:40:00,93.09,93.17,93.05,93.09,16700.0,83.8716,83.9437,83.8356,83.8716,16700.0
2014-12-16 14:45:00,93.08,93.08,92.98,92.99,170700.0,83.8626,83.8626,83.7725,83.7815,170700.0
2014-12-16 14:50:00,92.97,92.97,92.77,92.87,33900.0,83.7635,83.7635,83.5833,83.6734,33900.0
2014-12-16 14:55:00,92.87,92.92,92.83,92.92,8300.0,83.6734,83.7184,83.6374,83.7184,8300.0
2014-12-16 15:00:00,92.88,93.02,92.83,92.98,27200.0,83.6824,83.8085,83.6374,83.7725,27200.0
2014-12-16 15:05:00,92.97,93.02,92.78,92.92,62500.0,83.7635,83.8085,83.5923,83.7184,62500.0
2014-12-16 15:10:00,92.9,92.95,92.79,92.8,26300.0,83.7004,83.7455,83.6013,83.6103,26300.0
2014-12-16 15:15:00,92.8,92.9,92.79,92.89,63100.0,83.6103,83.7004,83.6013,83.6914,63100.0
2014-12-16 15:20:00,92.88,92.9,92.75,92.77,92000.0,83.6824,83.7004,83.5653,83.5833,92000.0
2014-12-16 15:25:00,92.77,92.79,92.63,92.65,50100.0,83.5833,83.6013,83.4572,83.4752,50100.0
2014-12-16 15:30:00,92.65,92.85,92.6,92.76,58700.0,83.4752,83.6554,83.4301,83.5743,58700.0
2014-12-16 15:35:00,92.76,92.8,92.52,92.54,62900.0,83.5743,83.6103,83.3581,83.3761,62900.0
2014-12-16 15:40:00,92.55,92.56,92.31,92.33,66800.0,83.3851,83.3941,83.1689,83.1869,66800.0
2014-12-16 15:45:00,92.32,92.51,92.3,92.44,81900.0,83.1779,83.349,83.1598,83.286,81900.0
2014-12-16 15:50:00,92.44,92.44,92.16,92.31,89000.0,83.286,83.286,83.0337,83.1689,89000.0
2014-12-16 15:55:00,92.29,92.31,92.04,92.07,90900.0,83.1508,83.1689,82.9256,82.9526,90900.0
2014-12-17 09:30:00,92.51,92.51,92.22,92.22,51900.0,83.349,83.349,83.0878,83.0878,51900.0
2014-12-17 09:35:00,92.29,92.41,92.28,92.36,15200.0,83.1508,83.259,83.1418,83.2139,15200.0
2014-12-17 09:40:00,92.35,92.65,92.35,92.61,7500.0,83.2049,83.4752,83.2049,83.4391,7500.0
2014-12-17 09:45:00,92.61,92.64,92.52,92.52,25100.0,83.4391,83.4662,83.3581,83.3581,25100.0
2014-12-17 09:50:00,92.5,92.59,92.49,92.54,7100.0,83.34,83.4211,83.331,83.3761,7100.0
2014-12-17 09:55:00,92.5,92.65,92.48,92.63,27600.0,83.34,83.4752,83.322,83.4572,27600.0
2014-12-17 10:00:00,92.67,92.68,92.47,92.59,13500.0,83.4932,83.5022,83.313,83.4211,13500.0
2014-12-17 10:05:00,92.57,92.57,92.4,92.43,23700.0,83.4031,83.4031,83.2499,83.277,23700.0
2014-12-17 10:10:00,92.5,92.58,92.41,92.57,20200.0,83.34,83.4121,83.259,83.4031,20200.0
2014-12-17 10:15:00,92.56,92.56,92.34,92.51,16000.0,83.3941,83.3941,83.1959,83.349,16000.0
2014-12-17 10:20:00,92.47,92.47,92.38,92.43,16800.0,83.313,83.313,83.2319,83.277,16800.0
2014-12-17 10:25:00,92.43,92.43,92.31,92.31,16000.0,83.277,83.277,83.1689,83.1689,16000.0
2014-12-17 10:30:00,92.3,92.38,92.23,92.37,24600.0,83.1598,83.2319,83.0968,83.2229,24600.0
2014-12-17 10:35:00,92.37,92.45,92.28,92.43,16000.0,83.2229,83.295,83.1418,83.277,16000.0
2014-12-17 10:40:00,92.41,92.51,92.34,92.5,14400.0,83.259,83.349,83.1959,83.34,14400.0
2014-12-17 10:45:00,92.48,92.58,92.47,92.53,21800.0,83.322,83.4121,83.313,83.3671,21800.0
2014-12-17 10:50:00,92.54,92.55,92.44,92.44,26800.0,83.3761,83.3851,83.286,83.286,26800.0
2014-12-17 10:55:00,92.47,92.51,92.39,92.4,12800.0,83.313,83.349,83.2409,83.2499,12800.0
2014-12-17 11:00:00,92.42,92.52,92.39,92.51,15400.0,83.268,83.3581,83.2409,83.349,15400.0
2014-12-17 11:05:00,92.51,92.54,92.46,92.48,12400.0,83.349,83.3761,83.304,83.322,12400.0
2014-12-17 11:10:00,92.48,92.51,92.47,92.47,28200.0,83.322,83.349,83.313,83.313,28200.0
2014-12-17 11:15:00,92.46,92.59,92.41,92.59,27100.0,83.304,83.4211,83.259,83.4211,27100.0
2014-12-17 11:20:00,92.57,92.69,92.54,92.69,16700.0,83.4031,83.5112,83.3761,83.5112,16700.0
2014-12-17 11:25:00,92.71,92.74,92.65,92.67,27200.0,83.5292,83.5563,83.4752,83.4932,27200.0
2014-12-17 11:30:00,92.67,92.74,92.61,92.63,33300.0,83.4932,83.5563,83.4391,83.4572,33300.0
2014-12-17 11:35:00,92.65,92.9,92.64,92.9,45100.0,83.4752,83.7004,83.4662,83.7004,45100.0
2014-12-17 11:40:00,92.89,92.97,92.89,92.92,24100.0,83.6914,83.7635,83.6914,83.7184,24100.0
2014-12-17 11:45:00,92.92,93.01,92.91,92.96,74400.0,83.7184,83.7995,83.7094,83.7545,74400.0
2014-12-17 11:50:00,92.95,92.98,92.89,92.94,29200.0,83.7455,83.7725,83.6914,83.7365,29200.0
2014-12-17 11:55:00,92.97,93.15,92.96,93.11,35300.0,83.7635,83.9257,83.7545,83.8896,35300.0
2014-12-17 12:00:00,93.11,93.13,93.02,93.04,40200.0,83.8896,83.9077,83.8085,83.8266,40200.0
2014-12-17 12:05:00,93.03,93.03,92.91,93.01,55500.0,83.8176,83.8176,83.7094,83.7995,55500.0
2014-12-17 12:10:00,93.02,93.02,92.9,92.93,80100.0,83.8085,83.8085,83.7004,83.7275,80100.0
2014-12-17 12:15:00,92.93,92.96,92.89,92.91,17700.0,83.7275,83.7545,83.6914,83.7094,17700.0
2014-12-17 12:20:00,92.9,92.93,92.81,92.81,137100.0,83.7004,83.7275,83.6193,83.6193,137100.0
2014-12-17 12:25:00,92.79,92.8,92.74,92.75,18500.0,83.6013,83.6103,83.5563,83.5653,18500.0
2014-12-17 12:30:00,92.74,92.86,92.74,92.85,11700.0,83.5563,83.6644,83.5563,83.6554,11700.0
2014-12-17 12:35:00,92.81,92.82,92.7,92.73,8900.0,83.6193,83.6283,83.5202,83.5473,8900.0
2014-12-17 12:40:00,92.71,92.74,92.66,92.67,53900.0,83.5292,83.5563,83.4842,83.4932,53900.0
2014-12-17 12:45:00,92.69,92.74,92.67,92.71,9800.0,83.5112,83.5563,83.4932,83.5292,9800.0
2014-12-17 12:50:00,92.72,92.89,92.71,92.83,18100.0,83.5383,83.6914,83.5292,83.6374,18100.0
2014-12-17 12:55:00,92.83,92.87,92.79,92.83,8300.0,83.6374,83.6734,83.6013,83.6374,8300.0
2014-12-17 13:00:00,92.85,92.88,92.82,92.82,9200.0,83.6554,83.6824,83.6283,83.6283,9200.0
2014-12-17 13:05:00,92.82,92.9,92.81,92.87,28800.0,83.6283,83.7004,83.6193,83.6734,28800.0
2014-12-17 13:10:00,92.87,92.89,92.8,92.85,18500.0,83.6734,83.6914,83.6103,83.6554,18500.0
2014-12-17 13:15:00,92.84,92.9,92.84,92.86,33100.0,83.6464,83.7004,83.6464,83.6644,33100.0
2014-12-17 13:20:00,92.87,92.91,92.84,92.84,15000.0,83.6734,83.7094,83.6464,83.6464,15000.0
2014-12-17 13:25:00,92.83,92.92,92.83,92.92,30000.0,83.6374,83.7184,83.6374,83.7184,30000.0
2014-12-17 13:30:00,92.91,93.0,92.88,92.95,24700.0,83.7094,83.7905,83.6824,83.7455,24700.0
2014-12-17 13:35:00,92.96,92.98,92.89,92.96,23400.0,83.7545,83.7725,83.6914,83.7545,23400.0
2014-12-17 13:40:00,92.97,93.01,92.94,92.97,16900.0,83.7635,83.7995,83.7365,83.7635,16900.0
2014-12-17 13:45:00,92.98,92.98,92.82,92.87,53400.0,83.7725,83.7725,83.6283,83.6734,53400.0
2014-12-17 13:50:00,92.85,92.95,92.85,92.9,17800.0,83.6554,83.7455,83.6554,83.7004,17800.0
2014-12-17 13:55:00,92.9,93.09,92.88,93.09,20900.0,83.7004,83.8716,83.6824,83.8716,20900.0
2014-12-17 14:00:00,93.06,93.81,93.06,93.58,52600.0,83.8446,84.5203,83.8446,84.3131,52600.0
2014-12-17 14:05:00,93.65,93.67,93.43,93.52,39400.0,84.3762,84.3942,84.1779,84.259,39400.0
2014-12-17 14:10:00,93.51,93.82,93.49,93.76,19700.0,84.25,84.5293,84.232,84.4753,19700.0
2014-12-17 14:15:00,93.75,93.77,93.62,93.67,38600.0,84.4663,84.4843,84.3491,84.3942,38600.0
2014-12-17 14:20:00,93.65,93.66,93.5,93.66,41600.0,84.3762,84.3852,84.241,84.3852,41600.0
2014-12-17 14:25:00,93.66,93.69,93.53,93.55,19300.0,84.3852,84.4122,84.268,84.2861,19300.0
2014-12-17 14:30:00,93.56,93.62,93.35,93.55,52000.0,84.2951,84.3491,84.1059,84.2861,52000.0
2014-12-17 14:35:00,93.56,93.72,93.53,93.69,20000.0,84.2951,84.4392,84.268,84.4122,20000.0
2014-12-17 14:40:00,93.66,93.66,93.23,93.42,55800.0,84.3852,84.3852,83.9977,84.1689,55800.0
2014-12-17 14:45:00,93.39,93.44,93.2,93.22,60300.0,84.1419,84.187,83.9707,83.9887,60300.0
2014-12-17 14:50:00,93.22,93.44,93.16,93.43,15000.0,83.9887,84.187,83.9347,84.1779,15000.0
2014-12-17 14:55:00,93.45,93.47,93.22,93.24,16900.0,84.196,84.214,83.9887,84.0068,16900.0
2014-12-17 15:00:00,93.22,93.22,92.94,93.12,49600.0,83.9887,83.9887,83.7365,83.8986,49600.0
2014-12-17 15:05:00,93.05,93.18,93.05,93.08,39700.0,83.8356,83.9527,83.8356,83.8626,39700.0
2014-12-17 15:10:00,93.1,93.35,93.09,93.35,20700.0,83.8806,84.1059,83.8716,84.1059,20700.0
2014-12-17 15:15:00,93.36,93.49,93.26,93.49,23700.0,84.1149,84.232,84.0248,84.232,23700.0
2014-12-17 15:20:00,93.49,93.5,93.36,93.45,20300.0,84.232,84.241,84.1149,84.196,20300.0
2014-12-17 15:25:00,93.45,93.8,93.42,93.78,25400.0,84.196,84.5113,84.1689,84.4933,25400.0
2014-12-17 15:30:00,93.76,93.87,93.68,93.7,19500.0,84.4753,84.5744,84.4032,84.4212,19500.0
2014-12-17 15:35:00,93.72,93.79,93.66,93.78,16100.0,84.4392,84.5023,84.3852,84.4933,16100.0
2014-12-17 15:40:00,93.78,94.0,93.78,93.96,29000.0,84.4933,84.6915,84.4933,84.6555,29000.0
2014-12-17 15:45:00,93.95,94.1,93.91,94.02,67900.0,84.6464,84.7816,84.6104,84.7095,67900.0
2014-12-17 15:50:00,94.02,94.02,93.78,93.78,81200.0,84.7095,84.7095,84.4933,84.4933,81200.0
2014-12-17 15:55:00,93.79,93.91,93.79,93.9,98400.0,84.5023,84.6104,84.5023,84.6014,98400.0
2014-12-18 09:30:00,95.37,95.42,95.06,95.06,74900.0,85.9258,85.9709,85.6465,85.6465,74900.0
2014-12-18 09:35:00,95.04,95.18,95.01,95.14,19200.0,85.6285,85.7546,85.6015,85.7186,19200.0
2014-12-18 09:40:00,95.15,95.25,95.1,95.24,23400.0,85.7276,85.8177,85.6826,85.8087,23400.0
2014-12-18 09:45:00,95.23,95.25,95.14,95.22,83300.0,85.7997,85.8177,85.7186,85.7907,83300.0
2014-12-18 09:50:00,95.22,95.28,95.22,95.24,65600.0,85.7907,85.8447,85.7907,85.8087,65600.0
2014-12-18 09:55:00,95.27,95.46,95.25,95.43,46700.0,85.8357,86.0069,85.8177,85.9799,46700.0
2014-12-18 10:00:00,95.44,95.47,95.34,95.42,82300.0,85.9889,86.0159,85.8988,85.9709,82300.0
2014-12-18 10:05:00,95.43,95.55,95.36,95.51,129600.0,85.9799,86.088,85.9168,86.052,129600.0
2014-12-18 10:10:00,95.51,95.61,95.49,95.56,93200.0,86.052,86.1421,86.0339,86.097,93200.0
2014-12-18 10:15:00,95.55,95.59,95.45,95.45,37800.0,86.088,86.124,85.9979,85.9979,37800.0
2014-12-18 10:20:00,95.46,95.5,95.43,95.43,39900.0,86.0069,86.043,85.9799,85.9799,39900.0
2014-12-18 10:25:00,95.44,95.44,95.34,95.37,37400.0,85.9889,85.9889,85.8988,85.9258,37400.0
2014-12-18 10:30:00,95.37,95.39,95.29,95.31,102500.0,85.9258,85.9439,85.8538,85.8718,102500.0
2014-12-18 10:35:00,95.3,95.33,95.2,95.24,40600.0,85.8628,85.8898,85.7727,85.8087,40600.0
2014-12-18 10:40:00,95.24,95.3,95.2,95.27,37500.0,85.8087,85.8628,85.7727,85.8357,37500.0
2014-12-18 10:45:00,95.27,95.36,95.2,95.31,31200.0,85.8357,85.9168,85.7727,85.8718,31200.0
2014-12-18 10:50:00,95.34,95.38,95.27,95.3,16400.0,85.8988,85.9348,85.8357,85.8628,16400.0
2014-12-18 10:55:00,95.29,95.31,95.25,95.25,14400.0,85.8538,85.8718,85.8177,85.8177,14400.0
2014-12-18 11:00:00,95.24,95.24,95.09,95.2,26600.0,85.8087,85.8087,85.6736,85.7727,26600.0
2014-12-18 11:05:00,95.19,95.19,95.0,95.03,21000.0,85.7637,85.7637,85.5925,85.6195,21000.0
2014-12-18 11:10:00,95.03,95.06,94.97,95.03,48600.0,85.6195,85.6465,85.5654,85.6195,48600.0
2014-12-18 11:15:00,95.02,95.19,95.02,95.19,25900.0,85.6105,85.7637,85.6105,85.7637,25900.0
2014-12-18 11:20:00,95.19,95.24,95.18,95.2,32900.0,85.7637,85.8087,85.7546,85.7727,32900.0
2014-12-18 11:25:00,95.21,95.28,95.14,95.16,59700.0,85.7817,85.8447,85.7186,85.7366,59700.0
2014-12-18 11:30:00,95.17,95.21,95.11,95.15,44000.0,85.7456,85.7817,85.6916,85.7276,44000.0
2014-12-18 11:35:00,95.18,95.21,95.11,95.19,10700.0,85.7546,85.7817,85.6916,85.7637,10700.0
2014-12-18 11:40:00,95.19,95.24,95.14,95.17,20200.0,85.7637,85.8087,85.7186,85.7456,20200.0
2014-12-18 11:45:00,95.17,95.2,95.13,95.19,17600.0,85.7456,85.7727,85.7096,85.7637,17600.0
2014-12-18 11:50:00,95.2,95.36,95.18,95.36,15100.0,85.7727,85.9168,85.7546,85.9168,15100.0
2014-12-18 11:55:00,95.35,95.38,95.3,95.38,20900.0,85.9078,85.9348,85.8628,85.9348,20900.0
2014-12-18 12:00:00,95.36,95.39,95.33,95.35,11300.0,85.9168,85.9439,85.8898,85.9078,11300.0
2014-12-18 12:05:00,95.36,95.42,95.35,95.37,22300.0,85.9168,85.9709,85.9078,85.9258,22300.0
2014-12-18 12:10:00,95.36,95.42,95.36,95.38,12500.0,85.9168,85.9709,85.9168,85.9348,12500.0
2014-12-18 12:15:00,95.37,95.42,95.37,95.4,54600.0,85.9258,85.9709,85.9258,85.9529,54600.0
2014-12-18 12:20:00,95.39,95.39,95.25,95.31,22400.0,85.9439,85.9439,85.8177,85.8718,22400.0
2014-12-18 12:25:00,95.32,95.37,95.31,95.34,14500.0,85.8808,85.9258,85.8718,85.8988,14500.0
2014-12-18 12:30:00,95.35,95.4,95.32,95.36,24100.0,85.9078,85.9529,85.8808,85.9168,24100.0
2014-12-18 12:35:00,95.4,95.43,95.37,95.38,21400.0,85.9529,85.9799,85.9258,85.9348,21400.0
2014-12-18 12:40:00,95.38,95.45,95.38,95.45,13700.0,85.9348,85.9979,85.9348,85.9979,13700.0
2014-12-18 12:45:00,95.44,95.53,95.41,95.53,27200.0,85.9889,86.07,85.9619,86.07,27200.0
2014-12-18 12:50:00,95.53,95.55,95.49,95.51,29900.0,86.07,86.088,86.0339,86.052,29900.0
2014-12-18 12:55:00,95.52,95.56,95.5,95.56,29000.0,86.061,86.097,86.043,86.097,29000.0
2014-12-18 13:00:00,95.56,95.56,95.48,95.51,22800.0,86.097,86.097,86.0249,86.052,22800.0
2014-12-18 13:05:00,95.51,95.53,95.49,95.49,84500.0,86.052,86.07,86.0339,86.0339,84500.0
2014-12-18 13:10:00,95.49,95.5,95.45,95.47,41800.0,86.0339,86.043,85.9979,86.0159,41800.0
2014-12-18 13:15:00,95.47,95.52,95.45,95.51,15000.0,86.0159,86.061,85.9979,86.052,15000.0
2014-12-18 13:20:00,95.52,95.63,95.51,95.63,56500.0,86.061,86.1601,86.052,86.1601,56500.0
2014-12-18 13:25:00,95.63,95.64,95.59,95.62,29800.0,86.1601,86.1691,86.124,86.1511,29800.0
2014-12-18 13:30:00,95.61,95.66,95.58,95.66,37400.0,86.1421,86.1871,86.115,86.1871,37400.0
2014-12-18 13:35:00,95.66,95.68,95.63,95.63,109700.0,86.1871,86.2051,86.1601,86.1601,109700.0
2014-12-18 13:40:00,95.62,95.62,95.58,95.6,37000.0,86.1511,86.1511,86.115,86.1331,37000.0
2014-12-18 13:45:00,95.59,95.62,95.56,95.58,63400.0,86.124,86.1511,86.097,86.115,63400.0
2014-12-18 13:50:00,95.59,95.62,95.57,95.62,25400.0,86.124,86.1511,86.106,86.1511,25400.0
2014-12-18 13:55:00,95.62,95.64,95.6,95.62,31200.0,86.1511,86.1691,86.1331,86.1511,31200.0
2014-12-18 14:00:00,95.62,95.63,95.51,95.54,37400.0,86.1511,86.1601,86.052,86.079,37400.0
2014-12-18 14:05:00,95.54,95.54,95.47,95.5,41200.0,86.079,86.079,86.0159,86.043,41200.0
2014-12-18 14:10:00,95.49,95.54,95.48,95.52,33100.0,86.0339,86.079,86.0249,86.061,33100.0
2014-12-18 14:15:00,95.53,95.6,95.5,95.58,38700.0,86.07,86.1331,86.043,86.115,38700.0
2014-12-18 14:20:00,95.57,95.58,95.48,95.49,11700.0,86.106,86.115,86.0249,86.0339,11700.0
2014-12-18 14:25:00,95.47,95.51,95.44,95.44,9100.0,86.0159,86.052,85.9889,85.9889,9100.0
2014-12-18 14:30:00,95.44,95.51,95.38,95.5,37600.0,85.9889,86.052,85.9348,86.043,37600.0
2014-12-18 14:35:00,95.49,95.57,95.46,95.55,22800.0,86.0339,86.106,86.0069,86.088,22800.0
2014-12-18 14:40:00,95.54,95.55,95.5,95.51,13700.0,86.079,86.088,86.043,86.052,13700.0
2014-12-18 14:45:00,95.5,95.54,95.35,95.38,27800.0,86.043,86.079,85.9078,85.9348,27800.0
2014-12-18 14:50:00,95.37,95.52,95.36,95.51,23300.0,85.9258,86.061,85.9168,86.052,23300.0
2014-12-18 14:55:00,95.51,95.58,95.48,95.54,129000.0,86.052,86.115,86.0249,86.079,129000.0
2014-12-18 15:00:00,95.53,95.61,95.5,95.6,84500.0,86.07,86.1421,86.043,86.1331,84500.0
2014-12-18 15:05:00,95.61,95.69,95.59,95.63,91900.0,86.1421,86.2141,86.124,86.1601,91900.0
2014-12-18 15:10:00,95.62,95.73,95.62,95.73,68800.0,86.1511,86.2502,86.1511,86.2502,68800.0
2014-12-18 15:15:00,95.73,95.73,95.66,95.69,30500.0,86.2502,86.2502,86.1871,86.2141,30500.0
2014-12-18 15:20:00,95.69,95.69,95.59,95.62,28100.0,86.2141,86.2141,86.124,86.1511,28100.0
2014-12-18 15:25:00,95.61,95.68,95.57,95.66,40600.0,86.1421,86.2051,86.106,86.1871,40600.0
2014-12-18 15:30:00,95.66,95.77,95.65,95.67,43900.0,86.1871,86.2862,86.1781,86.1961,43900.0
2014-12-18 15:35:00,95.68,95.74,95.66,95.73,28400.0,86.2051,86.2592,86.1871,86.2502,28400.0
2014-12-18 15:40:00,95.73,95.85,95.73,95.8,20300.0,86.2502,86.3583,86.2502,86.3133,20300.0
2014-12-18 15:45:00,95.81,95.83,95.74,95.83,32300.0,86.3223,86.3403,86.2592,86.3403,32300.0
2014-12-18 15:50:00,95.85,95.99,95.85,95.99,23000.0,86.3583,86.4844,86.3583,86.4844,23000.0
2014-12-18 15:55:00,95.98,96.12,95.97,96.12,21800.0,86.4754,86.6016,86.4664,86.6016,21800.0
2014-12-19 09:30:00,96.59,96.61,96.25,96.29,58200.0,87.025,87.043,86.7187,86.7547,58200.0
2014-12-19 09:35:00,96.24,96.36,96.24,96.29,38800.0,86.7097,86.8178,86.7097,86.7547,38800.0
2014-12-19 09:40:00,96.29,96.31,96.09,96.09,23100.0,86.7547,86.7727,86.5745,86.5745,23100.0
2014-12-19 09:45:00,96.08,96.2,96.07,96.19,26300.0,86.5655,86.6736,86.5565,86.6646,26300.0
2014-12-19 09:50:00,96.2,96.2,96.13,96.15,25400.0,86.6736,86.6736,86.6106,86.6286,25400.0
2014-12-19 09:55:00,96.13,96.35,96.11,96.35,18400.0,86.6106,86.8088,86.5926,86.8088,18400.0
2014-12-19 10:00:00,96.38,96.44,96.26,96.41,35300.0,86.8358,86.8899,86.7277,86.8628,35300.0
2014-12-19 10:05:00,96.43,96.57,96.43,96.56,12000.0,86.8809,87.007,86.8809,86.998,12000.0
2014-12-19 10:10:00,96.52,96.53,96.45,96.52,17900.0,86.962,86.971,86.8989,86.962,17900.0
2014-12-19 10:15:00,96.52,96.56,96.46,96.5,26800.0,86.962,86.998,86.9079,86.9439,26800.0
2014-12-19 10:20:00,96.49,96.51,96.42,96.49,29800.0,86.9349,86.9529,86.8719,86.9349,29800.0
2014-12-19 10:25:00,96.47,96.53,96.42,96.51,29100.0,86.9169,86.971,86.8719,86.9529,29100.0
2014-12-19 10:30:00,96.52,96.52,96.33,96.39,25200.0,86.962,86.962,86.7908,86.8448,25200.0
2014-12-19 10:35:00,96.37,96.4,96.34,96.36,17200.0,86.8268,86.8538,86.7998,86.8178,17200.0
2014-12-19 10:40:00,96.36,96.48,96.36,96.43,133600.0,86.8178,86.9259,86.8178,86.8809,133600.0
2014-12-19 10:45:00,96.4,96.41,96.24,96.24,18900.0,86.8538,86.8628,86.7097,86.7097,18900.0
2014-12-19 10:50:00,96.25,96.35,96.21,96.32,11700.0,86.7187,86.8088,86.6826,86.7818,11700.0
2014-12-19 10:55:00,96.32,96.43,96.32,96.43,12800.0,86.7818,86.8809,86.7818,86.8809,12800.0
2014-12-19 11:00:00,96.42,96.42,96.33,96.39,11300.0,86.8719,86.8719,86.7908,86.8448,11300.0
2014-12-19 11:05:00,96.38,96.39,96.31,96.32,15100.0,86.8358,86.8448,86.7727,86.7818,15100.0
2014-12-19 11:10:00,96.32,96.41,96.32,96.4,13400.0,86.7818,86.8628,86.7818,86.8538,13400.0
2014-12-19 11:15:00,96.4,96.44,96.35,96.36,8800.0,86.8538,86.8899,86.8088,86.8178,8800.0
2014-12-19 11:20:00,96.35,96.42,96.35,96.37,7800.0,86.8088,86.8719,86.8088,86.8268,7800.0
2014-12-19 11:25:00,96.38,96.49,96.38,96.44,12500.0,86.8358,86.9349,86.8358,86.8899,12500.0
2014-12-19 11:30:00,96.43,96.45,96.35,96.41,14000.0,86.8809,86.8989,86.8088,86.8628,14000.0
2014-12-19 11:35:00,96.41,96.43,96.36,96.37,7900.0,86.8628,86.8809,86.8178,86.8268,7900.0
2014-12-19 11:40:00,96.38,96.42,96.38,96.41,16600.0,86.8358,86.8719,86.8358,86.8628,16600.0
2014-12-19 11:45:00,96.41,96.43,96.34,96.36,16000.0,86.8628,86.8809,86.7998,86.8178,16000.0
2014-12-19 11:50:00,96.36,96.38,96.34,96.35,17400.0,86.8178,86.8358,86.7998,86.8088,17400.0
2014-12-19 11:55:00,96.34,96.37,96.32,96.32,17300.0,86.7998,86.8268,86.7818,86.7818,17300.0
2014-12-19 12:00:00,96.31,96.31,96.24,96.26,8900.0,86.7727,86.7727,86.7097,86.7277,8900.0
2014-12-19 12:05:00,96.26,96.27,96.2,96.25,6100.0,86.7277,86.7367,86.6736,86.7187,6100.0
2014-12-19 12:10:00,96.24,96.25,96.2,96.2,6400.0,86.7097,86.7187,86.6736,86.6736,6400.0
2014-12-19 12:15:00,96.21,96.27,96.21,96.22,11700.0,86.6826,86.7367,86.6826,86.6917,11700.0
2014-12-19 12:20:00,96.23,96.23,96.12,96.13,20900.0,86.7007,86.7007,86.6016,86.6106,20900.0
2014-12-19 12:25:00,96.13,96.2,96.12,96.19,14700.0,86.6106,86.6736,86.6016,86.6646,14700.0
2014-12-19 12:30:00,96.17,96.21,96.15,96.19,12400.0,86.6466,86.6826,86.6286,86.6646,12400.0
2014-12-19 12:35:00,96.19,96.23,96.18,96.22,45800.0,86.6646,86.7007,86.6556,86.6917,45800.0
2014-12-19 12:40:00,96.21,96.25,96.2,96.25,11500.0,86.6826,86.7187,86.6736,86.7187,11500.0
2014-12-19 12:45:00,96.25,96.28,96.22,96.27,41300.0,86.7187,86.7457,86.6917,86.7367,41300.0
2014-12-19 12:50:00,96.27,96.33,96.26,96.32,52200.0,86.7367,86.7908,86.7277,86.7818,52200.0
2014-12-19 12:55:00,96.32,96.32,96.24,96.25,48800.0,86.7818,86.7818,86.7097,86.7187,48800.0
2014-12-19 13:00:00,96.23,96.27,96.23,96.24,126500.0,86.7007,86.7367,86.7007,86.7097,126500.0
2014-12-19 13:05:00,96.23,96.27,96.22,96.24,9600.0,86.7007,86.7367,86.6917,86.7097,9600.0
2014-12-19 13:10:00,96.23,96.24,96.21,96.21,5600.0,86.7007,86.7097,86.6826,86.6826,5600.0
2014-12-19 13:15:00,96.21,96.29,96.21,96.28,9400.0,86.6826,86.7547,86.6826,86.7457,9400.0
2014-12-19 13:20:00,96.29,96.31,96.25,96.29,17700.0,86.7547,86.7727,86.7187,86.7547,17700.0
2014-12-19 13:25:00,96.3,96.34,96.28,96.32,22300.0,86.7637,86.7998,86.7457,86.7818,22300.0
2014-12-19 13:30:00,96.33,96.38,96.31,96.31,11900.0,86.7908,86.8358,86.7727,86.7727,11900.0
2014-12-19 13:35:00,96.33,96.34,96.29,96.31,10900.0,86.7908,86.7998,86.7547,86.7727,10900.0
2014-12-19 13:40:00,96.31,96.36,96.31,96.36,10000.0,86.7727,86.8178,86.7727,86.8178,10000.0
2014-12-19 13:45:00,96.36,96.36,96.32,96.36,9900.0,86.8178,86.8178,86.7818,86.8178,9900.0
2014-12-19 13:50:00,96.35,96.38,96.33,96.35,7400.0,86.8088,86.8358,86.7908,86.8088,7400.0
2014-12-19 13:55:00,96.34,96.36,96.31,96.35,9200.0,86.7998,86.8178,86.7727,86.8088,9200.0
2014-12-19 14:00:00,96.34,96.36,96.33,96.36,8000.0,86.7998,86.8178,86.7908,86.8178,8000.0
2014-12-19 14:05:00,96.37,96.48,96.36,96.45,26700.0,86.8268,86.9259,86.8178,86.8989,26700.0
2014-12-19 14:10:00,96.46,96.5,96.45,96.46,10300.0,86.9079,86.9439,86.8989,86.9079,10300.0
2014-12-19 14:15:00,96.46,96.46,96.42,96.43,19700.0,86.9079,86.9079,86.8719,86.8809,19700.0
2014-12-19 14:20:00,96.43,96.44,96.4,96.42,13800.0,86.8809,86.8899,86.8538,86.8719,13800.0
2014-12-19 14:25:00,96.43,96.46,96.41,96.46,19000.0,86.8809,86.9079,86.8628,86.9079,19000.0
2014-12-19 14:30:00,96.46,96.5,96.45,96.48,18000.0,86.9079,86.9439,86.8989,86.9259,18000.0
2014-12-19 14:35:00,96.48,96.49,96.44,96.46,7200.0,86.9259,86.9349,86.8899,86.9079,7200.0
2014-12-19 14:40:00,96.47,96.54,96.45,96.54,38800.0,86.9169,86.98,86.8989,86.98,38800.0
2014-12-19 14:45:00,96.53,96.61,96.52,96.6,27400.0,86.971,87.043,86.962,87.034,27400.0
2014-12-19 14:50:00,96.62,96.73,96.61,96.73,106200.0,87.052,87.1512,87.043,87.1512,106200.0
2014-12-19 14:55:00,96.74,96.77,96.72,96.76,17700.0,87.1602,87.1872,87.1421,87.1782,17700.0
2014-12-19 15:00:00,96.77,96.77,96.7,96.7,15600.0,87.1872,87.1872,87.1241,87.1241,15600.0
2014-12-19 15:05:00,96.71,96.73,96.62,96.7,40600.0,87.1331,87.1512,87.052,87.1241,40600.0
2014-12-19 15:10:00,96.69,96.77,96.59,96.73,42100.0,87.1151,87.1872,87.025,87.1512,42100.0
2014-12-19 15:15:00,96.74,96.76,96.71,96.74,21300.0,87.1602,87.1782,87.1331,87.1602,21300.0
2014-12-19 15:20:00,96.73,96.78,96.72,96.73,17300.0,87.1512,87.1962,87.1421,87.1512,17300.0
2014-12-19 15:25:00,96.71,96.78,96.7,96.78,50800.0,87.1331,87.1962,87.1241,87.1962,50800.0
2014-12-19 15:30:00,96.78,96.84,96.75,96.81,54200.0,87.1962,87.2503,87.1692,87.2232,54200.0
2014-12-19 15:35:00,96.81,96.88,96.79,96.82,29000.0,87.2232,87.2863,87.2052,87.2322,29000.0
2014-12-19 15:40:00,96.83,96.86,96.76,96.78,41000.0,87.2413,87.2683,87.1782,87.1962,41000.0
2014-12-19 15:45:00,96.78,96.78,96.7,96.7,125000.0,87.1962,87.1962,87.1241,87.1241,125000.0
2014-12-19 15:50:00,96.69,96.69,96.53,96.53,66700.0,87.1151,87.1151,86.971,86.971,66700.0
2014-12-19 15:55:00,96.54,96.66,96.5,96.5,86100.0,86.98,87.0881,86.9439,86.9439,86100.0
2014-12-22 09:30:00,96.4,96.67,96.4,96.59,97400.0,86.8538,87.0971,86.8538,87.025,97400.0
2014-12-22 09:35:00,96.58,96.61,96.53,96.61,26900.0,87.016,87.043,86.971,87.043,26900.0
2014-12-22 09:40:00,96.59,96.65,96.53,96.64,12200.0,87.025,87.0791,86.971,87.0701,12200.0
2014-12-22 09:45:00,96.67,96.72,96.65,96.69,5200.0,87.0971,87.1421,87.0791,87.1151,5200.0
2014-12-22 09:50:00,96.7,96.72,96.6,96.64,21700.0,87.1241,87.1421,87.034,87.0701,21700.0
2014-12-22 09:55:00,96.63,96.66,96.59,96.61,4800.0,87.0611,87.0881,87.025,87.043,4800.0
2014-12-22 10:00:00,96.61,96.66,96.54,96.55,7800.0,87.043,87.0881,86.98,86.989,7800.0
2014-12-22 10:05:00,96.55,96.66,96.54,96.63,8200.0,86.989,87.0881,86.98,87.0611,8200.0
2014-12-22 10:10:00,96.66,96.69,96.62,96.67,17500.0,87.0881,87.1151,87.052,87.0971,17500.0
2014-12-22 10:15:00,96.67,96.72,96.66,96.67,14900.0,87.0971,87.1421,87.0881,87.0971,14900.0
2014-12-22 10:20:00,96.67,96.7,96.64,96.67,49100.0,87.0971,87.1241,87.0701,87.0971,49100.0
2014-12-22 10:25:00,96.68,96.74,96.66,96.7,18500.0,87.1061,87.1602,87.0881,87.1241,18500.0
2014-12-22 10:30:00,96.7,96.72,96.6,96.62,30100.0,87.1241,87.1421,87.034,87.052,30100.0
2014-12-22 10:35:00,96.63,96.64,96.58,96.59,39600.0,87.0611,87.0701,87.016,87.025,39600.0
2014-12-22 10:40:00,96.58,96.61,96.57,96.6,38500.0,87.016,87.043,87.007,87.034,38500.0
2014-12-22 10:45:00,96.61,96.64,96.6,96.6,13500.0,87.043,87.0701,87.034,87.034,13500.0
2014-12-22 10:50:00,96.61,96.65,96.61,96.63,9900.0,87.043,87.0791,87.043,87.0611,9900.0
2014-12-22 10:55:00,96.62,96.64,96.59,96.61,22600.0,87.052,87.0701,87.025,87.043,22600.0
2014-12-22 11:00:00,96.59,96.59,96.48,96.53,12500.0,87.025,87.025,86.9259,86.971,12500.0
2014-12-22 11:05:00,96.52,96.52,96.44,96.48,10300.0,86.962,86.962,86.8899,86.9259,10300.0
2014-12-22 11:10:00,96.48,96.5,96.46,96.48,7400.0,86.9259,86.9439,86.9079,86.9259,7400.0
2014-12-22 11:15:00,96.48,96.54,96.47,96.53,10700.0,86.9259,86.98,86.9169,86.971,10700.0
2014-12-22 11:20:00,96.54,96.56,96.5,96.5,30400.0,86.98,86.998,86.9439,86.9439,30400.0
2014-12-22 11:25:00,96.5,96.63,96.49,96.63,13900.0,86.9439,87.0611,86.9349,87.0611,13900.0
2014-12-22 11:30:00,96.63,96.66,96.61,96.62,23300.0,87.0611,87.0881,87.043,87.052,23300.0
2014-12-22 11:35:00,96.63,96.64,96.56,96.58,15900.0,87.0611,87.0701,86.998,87.016,15900.0
2014-12-22 11:40:00,96.58,96.59,96.52,96.54,22800.0,87.016,87.025,86.962,86.98,22800.0
2014-12-22 11:45:00,96.54,96.56,96.52,96.53,13100.0,86.98,86.998,86.962,86.971,13100.0
2014-12-22 11:50:00,96.53,96.54,96.48,96.52,32000.0,86.971,86.98,86.9259,86.962,32000.0
2014-12-22 11:55:00,96.51,96.55,96.47,96.54,14300.0,86.9529,86.989,86.9169,86.98,14300.0
2014-12-22 12:00:00,96.53,96.55,96.5,96.53,28600.0,86.971,86.989,86.9439,86.971,28600.0
2014-12-22 12:05:00,96.53,96.61,96.51,96.61,29400.0,86.971,87.043,86.9529,87.043,29400.0
2014-12-22 12:10:00,96.61,96.62,96.57,96.59,11800.0,87.043,87.052,87.007,87.025,11800.0
2014-12-22 12:15:00,96.59,96.6,96.57,96.6,14000.0,87.025,87.034,87.007,87.034,14000.0
2014-12-22 12:20:00,96.6,96.61,96.55,96.59,32100.0,87.034,87.043,86.989,87.025,32100.0
2014-12-22 12:25:00,96.59,96.62,96.57,96.57,9000.0,87.025,87.052,87.007,87.007,9000.0
2014-12-22 12:30:00,96.57,96.62,96.56,96.61,16000.0,87.007,87.052,86.998,87.043,16000.0
2014-12-22 12:35:00,96.62,96.62,96.55,96.6,6400.0,87.052,87.052,86.989,87.034,6400.0
2014-12-22 12:40:00,96.6,96.61,96.59,96.61,16400.0,87.034,87.043,87.025,87.043,16400.0
2014-12-22 12:45:00,96.62,96.66,96.6,96.66,10700.0,87.052,87.0881,87.034,87.0881,10700.0
2014-12-22 12:50:00,96.67,96.69,96.65,96.68,18300.0,87.0971,87.1151,87.0791,87.1061,18300.0
2014-12-22 12:55:00,96.7,96.72,96.68,96.7,9000.0,87.1241,87.1421,87.1061,87.1241,9000.0
2014-12-22 13:00:00,96.71,96.73,96.69,96.7,20700.0,87.1331,87.1512,87.1151,87.1241,20700.0
2014-12-22 13:05:00,96.7,96.71,96.67,96.7,15600.0,87.1241,87.1331,87.0971,87.1241,15600.0
2014-12-22 13:10:00,96.71,96.74,96.69,96.72,28000.0,87.1331,87.1602,87.1151,87.1421,28000.0
2014-12-22 13:15:00,96.73,96.76,96.7,96.7,37200.0,87.1512,87.1782,87.1241,87.1241,37200.0
2014-12-22 13:20:00,96.7,96.72,96.67,96.72,10400.0,87.1241,87.1421,87.0971,87.1421,10400.0
2014-12-22 13:25:00,96.72,96.75,96.71,96.73,22200.0,87.1421,87.1692,87.1331,87.1512,22200.0
2014-12-22 13:30:00,96.73,96.75,96.7,96.7,20000.0,87.1512,87.1692,87.1241,87.1241,20000.0
2014-12-22 13:35:00,96.7,96.75,96.7,96.73,8500.0,87.1241,87.1692,87.1241,87.1512,8500.0
2014-12-22 13:40:00,96.73,96.74,96.71,96.72,8900.0,87.1512,87.1602,87.1331,87.1421,8900.0
2014-12-22 13:45:00,96.71,96.79,96.71,96.77,7000.0,87.1331,87.2052,87.1331,87.1872,7000.0
2014-12-22 13:50:00,96.78,96.78,96.72,96.72,20900.0,87.1962,87.1962,87.1421,87.1421,20900.0
2014-12-22 13:55:00,96.72,96.76,96.71,96.76,16000.0,87.1421,87.1782,87.1331,87.1782,16000.0
2014-12-22 14:00:00,96.75,96.76,96.71,96.73,14800.0,87.1692,87.1782,87.1331,87.1512,14800.0
2014-12-22 14:05:00,96.74,96.79,96.72,96.79,10700.0,87.1602,87.2052,87.1421,87.2052,10700.0
2014-12-22 14:10:00,96.79,96.79,96.73,96.78,18800.0,87.2052,87.2052,87.1512,87.1962,18800.0
2014-12-22 14:15:00,96.78,96.8,96.72,96.72,26200.0,87.1962,87.2142,87.1421,87.1421,26200.0
2014-12-22 14:20:00,96.72,96.76,96.72,96.73,31900.0,87.1421,87.1782,87.1421,87.1512,31900.0
2014-12-22 14:25:00,96.73,96.76,96.72,96.75,22800.0,87.1512,87.1782,87.1421,87.1692,22800.0
2014-12-22 14:30:00,96.74,96.78,96.74,96.75,11300.0,87.1602,87.1962,87.1602,87.1692,11300.0
2014-12-22 14:35:00,96.76,96.76,96.67,96.69,20100.0,87.1782,87.1782,87.0971,87.1151,20100.0
2014-12-22 14:40:00,96.69,96.72,96.68,96.7,30500.0,87.1151,87.1421,87.1061,87.1241,30500.0
2014-12-22 14:45:00,96.69,96.72,96.67,96.71,15900.0,87.1151,87.1421,87.0971,87.1331,15900.0
2014-12-22 14:50:00,96.71,96.73,96.69,96.72,57600.0,87.1331,87.1512,87.1151,87.1421,57600.0
2014-12-22 14:55:00,96.71,96.72,96.69,96.69,14900.0,87.1331,87.1421,87.1151,87.1151,14900.0
2014-12-22 15:00:00,96.71,96.76,96.7,96.75,22900.0,87.1331,87.1782,87.1241,87.1692,22900.0
2014-12-22 15:05:00,96.76,96.78,96.75,96.78,20000.0,87.1782,87.1962,87.1692,87.1962,20000.0
2014-12-22 15:10:00,96.76,96.79,96.75,96.77,68100.0,87.1782,87.2052,87.1692,87.1872,68100.0
2014-12-22 15:15:00,96.77,96.79,96.74,96.77,30600.0,87.1872,87.2052,87.1602,87.1872,30600.0
2014-12-22 15:20:00,96.78,96.84,96.77,96.83,24600.0,87.1962,87.2503,87.1872,87.2413,24600.0
2014-12-22 15:25:00,96.83,96.86,96.81,96.85,18400.0,87.2413,87.2683,87.2232,87.2593,18400.0
2014-12-22 15:30:00,96.85,96.88,96.8,96.86,33500.0,87.2593,87.2863,87.2142,87.2683,33500.0
2014-12-22 15:35:00,96.86,96.86,96.82,96.83,13800.0,87.2683,87.2683,87.2322,87.2413,13800.0
2014-12-22 15:40:00,96.83,96.86,96.82,96.83,17700.0,87.2413,87.2683,87.2322,87.2413,17700.0
2014-12-22 15:45:00,96.82,96.88,96.75,96.84,37600.0,87.2322,87.2863,87.1692,87.2503,37600.0
2014-12-22 15:50:00,96.83,96.85,96.75,96.79,61800.0,87.2413,87.2593,87.1692,87.2052,61800.0
2014-12-22 15:55:00,96.79,96.91,96.77,96.89,606100.0,87.2052,87.3133,87.1872,87.2953,606100.0
2014-12-23 09:30:00,97.28,97.39,97.09,97.14,29600.0,87.6467,87.7458,87.4755,87.5206,29600.0
2014-12-23 09:35:00,97.13,97.16,97.07,97.07,6400.0,87.5115,87.5386,87.4575,87.4575,6400.0
2014-12-23 09:40:00,97.08,97.09,97.04,97.06,16200.0,87.4665,87.4755,87.4305,87.4485,16200.0
2014-12-23 09:45:00,97.07,97.08,96.94,96.97,37200.0,87.4575,87.4665,87.3404,87.3674,37200.0
2014-12-23 09:50:00,96.98,97.01,96.97,96.99,14600.0,87.3764,87.4034,87.3674,87.3854,14600.0
2014-12-23 09:55:00,97.01,97.05,96.93,97.04,15700.0,87.4034,87.4395,87.3313,87.4305,15700.0
2014-12-23 10:00:00,97.04,97.09,97.0,97.09,11400.0,87.4305,87.4755,87.3944,87.4755,11400.0
2014-12-23 10:05:00,97.07,97.13,97.06,97.08,68100.0,87.4575,87.5115,87.4485,87.4665,68100.0
2014-12-23 10:10:00,97.08,97.09,96.92,96.92,24600.0,87.4665,87.4755,87.3223,87.3223,24600.0
2014-12-23 10:15:00,96.9,96.99,96.89,96.98,6000.0,87.3043,87.3854,87.2953,87.3764,6000.0
2014-12-23 10:20:00,96.98,97.0,96.93,96.98,5500.0,87.3764,87.3944,87.3313,87.3764,5500.0
2014-12-23 10:25:00,96.97,97.02,96.96,96.99,17400.0,87.3674,87.4124,87.3584,87.3854,17400.0
2014-12-23 10:30:00,96.96,96.96,96.89,96.9,5200.0,87.3584,87.3584,87.2953,87.3043,5200.0
2014-12-23 10:35:00,96.95,96.95,96.81,96.84,11500.0,87.3494,87.3494,87.2232,87.2503,11500.0
2014-12-23 10:40:00,96.83,96.89,96.82,96.85,13300.0,87.2413,87.2953,87.2322,87.2593,13300.0
2014-12-23 10:45:00,96.85,96.85,96.75,96.79,17500.0,87.2593,87.2593,87.1692,87.2052,17500.0
2014-12-23 10:50:00,96.79,96.89,96.79,96.89,6400.0,87.2052,87.2953,87.2052,87.2953,6400.0
2014-12-23 10:55:00,96.88,96.92,96.87,96.91,18900.0,87.2863,87.3223,87.2773,87.3133,18900.0
2014-12-23 11:00:00,96.91,96.94,96.89,96.92,6700.0,87.3133,87.3404,87.2953,87.3223,6700.0
2014-12-23 11:05:00,96.92,96.95,96.9,96.93,37600.0,87.3223,87.3494,87.3043,87.3313,37600.0
2014-12-23 11:10:00,96.91,96.93,96.88,96.9,6300.0,87.3133,87.3313,87.2863,87.3043,6300.0
2014-12-23 11:15:00,96.9,96.98,96.89,96.98,10300.0,87.3043,87.3764,87.2953,87.3764,10300.0
2014-12-23 11:20:00,96.98,96.99,96.94,96.98,16700.0,87.3764,87.3854,87.3404,87.3764,16700.0
2014-12-23 11:25:00,96.99,97.0,96.96,96.97,11500.0,87.3854,87.3944,87.3584,87.3674,11500.0
2014-12-23 11:30:00,96.97,97.01,96.96,96.99,2400.0,87.3674,87.4034,87.3584,87.3854,2400.0
2014-12-23 11:35:00,96.99,96.99,96.95,96.99,11600.0,87.3854,87.3854,87.3494,87.3854,11600.0
2014-12-23 11:40:00,97.0,97.02,96.98,97.0,29200.0,87.3944,87.4124,87.3764,87.3944,29200.0
2014-12-23 11:45:00,97.01,97.02,96.98,97.02,32000.0,87.4034,87.4124,87.3764,87.4124,32000.0
2014-12-23 11:50:00,97.02,97.02,96.95,96.96,20600.0,87.4124,87.4124,87.3494,87.3584,20600.0
2014-12-23 11:55:00,96.96,96.99,96.96,96.96,26800.0,87.3584,87.3854,87.3584,87.3584,26800.0
2014-12-23 12:00:00,96.96,96.97,96.93,96.94,23000.0,87.3584,87.3674,87.3313,87.3404,23000.0
2014-12-23 12:05:00,96.93,96.95,96.91,96.93,12600.0,87.3313,87.3494,87.3133,87.3313,12600.0
2014-12-23 12:10:00,96.93,96.93,96.9,96.91,20200.0,87.3313,87.3313,87.3043,87.3133,20200.0
2014-12-23 12:15:00,96.91,96.97,96.9,96.97,20500.0,87.3133,87.3674,87.3043,87.3674,20500.0
2014-12-23 12:20:00,96.98,97.0,96.92,96.93,65700.0,87.3764,87.3944,87.3223,87.3313,65700.0
2014-12-23 12:25:00,96.93,96.94,96.9,96.93,150400.0,87.3313,87.3404,87.3043,87.3313,150400.0
2014-12-23 12:30:00,96.93,96.93,96.87,96.91,106100.0,87.3313,87.3313,87.2773,87.3133,106100.0
2014-12-23 12:35:00,96.91,96.96,96.9,96.96,85600.0,87.3133,87.3584,87.3043,87.3584,85600.0
2014-12-23 12:40:00,96.96,96.97,96.93,96.97,66800.0,87.3584,87.3674,87.3313,87.3674,66800.0
2014-12-23 12:45:00,96.97,96.98,96.93,96.98,74900.0,87.3674,87.3764,87.3313,87.3764,74900.0
2014-12-23 12:50:00,96.97,96.98,96.93,96.93,31800.0,87.3674,87.3764,87.3313,87.3313,31800.0
2014-12-23 12:55:00,96.93,96.96,96.92,96.94,26000.0,87.3313,87.3584,87.3223,87.3404,26000.0
2014-12-23 13:00:00,96.95,96.95,96.9,96.94,16700.0,87.3494,87.3494,87.3043,87.3404,16700.0
2014-12-23 13:05:00,96.94,96.96,96.92,96.95,15600.0,87.3404,87.3584,87.3223,87.3494,15600.0
2014-12-23 13:10:00,96.95,97.03,96.95,97.03,17300.0,87.3494,87.4214,87.3494,87.4214,17300.0
2014-12-23 13:15:00,97.03,97.03,97.0,97.0,5000.0,87.4214,87.4214,87.3944,87.3944,5000.0
2014-12-23 13:20:00,97.0,97.0,96.97,96.98,22600.0,87.3944,87.3944,87.3674,87.3764,22600.0
2014-12-23 13:25:00,96.98,97.0,96.96,96.97,4500.0,87.3764,87.3944,87.3584,87.3674,4500.0
2014-12-23 13:30:00,96.99,97.0,96.97,96.99,19800.0,87.3854,87.3944,87.3674,87.3854,19800.0
2014-12-23 13:35:00,96.99,96.99,96.97,96.98,16200.0,87.3854,87.3854,87.3674,87.3764,16200.0
2014-12-23 13:40:00,96.98,97.03,96.97,97.03,51300.0,87.3764,87.4214,87.3674,87.4214,51300.0
2014-12-23 13:45:00,97.03,97.04,97.01,97.04,17100.0,87.4214,87.4305,87.4034,87.4305,17100.0
2014-12-23 13:50:00,97.04,97.06,97.04,97.04,13400.0,87.4305,87.4485,87.4305,87.4305,13400.0
2014-12-23 13:55:00,97.04,97.07,97.02,97.02,16600.0,87.4305,87.4575,87.4124,87.4124,16600.0
2014-12-23 14:00:00,97.03,97.04,96.99,97.0,18100.0,87.4214,87.4305,87.3854,87.3944,18100.0
2014-12-23 14:05:00,97.01,97.01,96.99,97.0,32500.0,87.4034,87.4034,87.3854,87.3944,32500.0
2014-12-23 14:10:00,97.01,97.05,96.99,97.02,7700.0,87.4034,87.4395,87.3854,87.4124,7700.0
2014-12-23 14:15:00,97.03,97.03,97.0,97.0,17400.0,87.4214,87.4214,87.3944,87.3944,17400.0
2014-12-23 14:20:00,97.01,97.03,97.0,97.02,30400.0,87.4034,87.4214,87.3944,87.4124,30400.0
2014-12-23 14:25:00,97.03,97.05,97.02,97.04,12500.0,87.4214,87.4395,87.4124,87.4305,12500.0
2014-12-23 14:30:00,97.04,97.07,97.03,97.05,10500.0,87.4305,87.4575,87.4214,87.4395,10500.0
2014-12-23 14:35:00,97.05,97.09,97.05,97.08,8600.0,87.4395,87.4755,87.4395,87.4665,8600.0
2014-12-23 14:40:00,97.09,97.1,97.07,97.09,13200.0,87.4755,87.4845,87.4575,87.4755,13200.0
2014-12-23 14:45:00,97.09,97.11,97.09,97.11,13000.0,87.4755,87.4935,87.4755,87.4935,13000.0
2014-12-23 14:50:00,97.11,97.11,97.09,97.11,33300.0,87.4935,87.4935,87.4755,87.4935,33300.0
2014-12-23 14:55:00,97.11,97.11,97.04,97.04,67000.0,87.4935,87.4935,87.4305,87.4305,67000.0
2014-12-23 15:00:00,97.05,97.09,97.04,97.06,24900.0,87.4395,87.4755,87.4305,87.4485,24900.0
2014-12-23 15:05:00,97.07,97.09,97.06,97.07,10600.0,87.4575,87.4755,87.4485,87.4575,10600.0
2014-12-23 15:10:00,97.08,97.09,97.06,97.08,14900.0,87.4665,87.4755,87.4485,87.4665,14900.0
2014-12-23 15:15:00,97.08,97.08,97.05,97.06,10600.0,87.4665,87.4665,87.4395,87.4485,10600.0
2014-12-23 15:20:00,97.05,97.06,96.94,96.95,19900.0,87.4395,87.4485,87.3404,87.3494,19900.0
2014-12-23 15:25:00,96.95,96.98,96.94,96.97,12100.0,87.3494,87.3764,87.3404,87.3674,12100.0
2014-12-23 15:30:00,96.96,96.98,96.93,96.97,18400.0,87.3584,87.3764,87.3313,87.3674,18400.0
2014-12-23 15:35:00,96.97,97.01,96.96,96.99,20900.0,87.3674,87.4034,87.3584,87.3854,20900.0
2014-12-23 15:40:00,96.99,97.01,96.98,97.01,11900.0,87.3854,87.4034,87.3764,87.4034,11900.0
2014-12-23 15:45:00,97.01,97.01,96.96,97.01,16100.0,87.4034,87.4034,87.3584,87.4034,16100.0
2014-12-23 15:50:00,97.0,97.02,96.96,97.02,17500.0,87.3944,87.4124,87.3584,87.4124,17500.0
2014-12-23 15:55:00,97.0,97.01,96.91,96.93,45100.0,87.3944,87.4034,87.3133,87.3313,45100.0
2014-12-24 09:30:00,96.77,96.77,96.63,96.7,65500.0,87.5182,87.5182,87.3916,87.4549,65500.0
2014-12-24 09:35:00,96.7,96.77,96.69,96.73,8800.0,87.4549,87.5182,87.4459,87.4821,8800.0
2014-12-24 09:40:00,96.74,96.75,96.69,96.73,15600.0,87.4911,87.5001,87.4459,87.4821,15600.0
2014-12-24 09:45:00,96.71,96.8,96.71,96.79,13900.0,87.464,87.5454,87.464,87.5363,13900.0
2014-12-24 09:50:00,96.79,96.83,96.77,96.82,25600.0,87.5363,87.5725,87.5182,87.5634,25600.0
2014-12-24 09:55:00,96.83,96.83,96.77,96.81,7300.0,87.5725,87.5725,87.5182,87.5544,7300.0
2014-12-24 10:00:00,96.81,96.85,96.76,96.76,7600.0,87.5544,87.5906,87.5092,87.5092,7600.0
2014-12-24 10:05:00,96.75,96.79,96.72,96.73,10900.0,87.5001,87.5363,87.473,87.4821,10900.0
2014-12-24 10:10:00,96.73,96.78,96.73,96.76,43200.0,87.4821,87.5273,87.4821,87.5092,43200.0
2014-12-24 10:15:00,96.76,96.83,96.76,96.82,11000.0,87.5092,87.5725,87.5092,87.5634,11000.0
2014-12-24 10:20:00,96.81,96.83,96.8,96.83,13500.0,87.5544,87.5725,87.5454,87.5725,13500.0
2014-12-24 10:25:00,96.82,96.83,96.81,96.83,8400.0,87.5634,87.5725,87.5544,87.5725,8400.0
2014-12-24 10:30:00,96.82,96.83,96.81,96.81,24100.0,87.5634,87.5725,87.5544,87.5544,24100.0
2014-12-24 10:35:00,96.82,96.84,96.81,96.83,18600.0,87.5634,87.5815,87.5544,87.5725,18600.0
2014-12-24 10:40:00,96.82,96.84,96.82,96.83,9500.0,87.5634,87.5815,87.5634,87.5725,9500.0
2014-12-24 10:45:00,96.83,96.85,96.82,96.82,11800.0,87.5725,87.5906,87.5634,87.5634,11800.0
2014-12-24 10:50:00,96.82,96.85,96.82,96.84,19000.0,87.5634,87.5906,87.5634,87.5815,19000.0
2014-12-24 10:55:00,96.84,96.85,96.82,96.83,6300.0,87.5815,87.5906,87.5634,87.5725,6300.0
2014-12-24 11:00:00,96.84,96.89,96.84,96.89,16700.0,87.5815,87.6268,87.5815,87.6268,16700.0
2014-12-24 11:05:00,96.88,96.89,96.86,96.88,8900.0,87.6177,87.6268,87.5996,87.6177,8900.0
2014-12-24 11:10:00,96.87,96.88,96.83,96.84,40500.0,87.6087,87.6177,87.5725,87.5815,40500.0
2014-12-24 11:15:00,96.84,96.86,96.84,96.86,6200.0,87.5815,87.5996,87.5815,87.5996,6200.0
2014-12-24 11:20:00,96.86,96.88,96.85,96.86,13400.0,87.5996,87.6177,87.5906,87.5996,13400.0
2014-12-24 11:25:00,96.86,96.89,96.86,96.87,7200.0,87.5996,87.6268,87.5996,87.6087,7200.0
2014-12-24 11:30:00,96.87,96.89,96.84,96.85,20300.0,87.6087,87.6268,87.5815,87.5906,20300.0
2014-12-24 11:35:00,96.85,96.86,96.82,96.85,15200.0,87.5906,87.5996,87.5634,87.5906,15200.0
2014-12-24 11:40:00,96.84,96.85,96.84,96.84,33900.0,87.5815,87.5906,87.5815,87.5815,33900.0
2014-12-24 11:45:00,96.85,96.85,96.83,96.84,12400.0,87.5906,87.5906,87.5725,87.5815,12400.0
2014-12-24 11:50:00,96.84,96.86,96.83,96.85,12700.0,87.5815,87.5996,87.5725,87.5906,12700.0
2014-12-24 11:55:00,96.84,96.85,96.82,96.82,10600.0,87.5815,87.5906,87.5634,87.5634,10600.0
2014-12-24 12:00:00,96.82,96.83,96.81,96.83,13500.0,87.5634,87.5725,87.5544,87.5725,13500.0
2014-12-24 12:05:00,96.82,96.85,96.82,96.84,11900.0,87.5634,87.5906,87.5634,87.5815,11900.0
2014-12-24 12:10:00,96.85,96.85,96.81,96.83,7500.0,87.5906,87.5906,87.5544,87.5725,7500.0
2014-12-24 12:15:00,96.83,96.84,96.81,96.82,14700.0,87.5725,87.5815,87.5544,87.5634,14700.0
2014-12-24 12:20:00,96.82,96.83,96.78,96.78,29000.0,87.5634,87.5725,87.5273,87.5273,29000.0
2014-12-24 12:25:00,96.79,96.81,96.79,96.79,4200.0,87.5363,87.5544,87.5363,87.5363,4200.0
2014-12-24 12:30:00,96.79,96.83,96.79,96.8,11800.0,87.5363,87.5725,87.5363,87.5454,11800.0
2014-12-24 12:35:00,96.8,96.81,96.73,96.75,14300.0,87.5454,87.5544,87.4821,87.5001,14300.0
2014-12-24 12:40:00,96.75,96.77,96.74,96.75,8000.0,87.5001,87.5182,87.4911,87.5001,8000.0
2014-12-24 12:45:00,96.74,96.76,96.72,96.76,26500.0,87.4911,87.5092,87.473,87.5092,26500.0
2014-12-24 12:50:00,96.75,96.76,96.73,96.73,19800.0,87.5001,87.5092,87.4821,87.4821,19800.0
2014-12-24 12:55:00,96.73,96.74,96.6,96.6,47700.0,87.4821,87.4911,87.3645,87.3645,47700.0
2014-12-26 09:30:00,96.88,97.02,96.72,96.87,21900.0,87.6177,87.7443,87.473,87.6087,21900.0
2014-12-26 09:35:00,96.89,96.97,96.89,96.94,13000.0,87.6268,87.6991,87.6268,87.672,13000.0
2014-12-26 09:40:00,96.94,96.96,96.92,96.92,18700.0,87.672,87.6901,87.6539,87.6539,18700.0
2014-12-26 09:45:00,96.91,97.02,96.91,97.02,23000.0,87.6448,87.7443,87.6448,87.7443,23000.0
2014-12-26 09:50:00,97.05,97.05,97.0,97.0,19000.0,87.7715,87.7715,87.7262,87.7262,19000.0
2014-12-26 09:55:00,97.0,97.01,96.96,96.98,11700.0,87.7262,87.7353,87.6901,87.7082,11700.0
2014-12-26 10:00:00,96.98,97.03,96.98,97.03,8400.0,87.7082,87.7534,87.7082,87.7534,8400.0
2014-12-26 10:05:00,97.04,97.05,96.98,96.98,7500.0,87.7624,87.7715,87.7082,87.7082,7500.0
2014-12-26 10:10:00,96.99,97.01,96.97,96.99,20800.0,87.7172,87.7353,87.6991,87.7172,20800.0
2014-12-26 10:15:00,96.98,97.0,96.96,96.99,11700.0,87.7082,87.7262,87.6901,87.7172,11700.0
2014-12-26 10:20:00,96.99,97.0,96.98,96.99,4600.0,87.7172,87.7262,87.7082,87.7172,4600.0
2014-12-26 10:25:00,96.99,96.99,96.97,96.98,6800.0,87.7172,87.7172,87.6991,87.7082,6800.0
2014-12-26 10:30:00,96.98,97.0,96.98,96.98,9300.0,87.7082,87.7262,87.7082,87.7082,9300.0
2014-12-26 10:35:00,96.98,96.99,96.97,96.97,11100.0,87.7082,87.7172,87.6991,87.6991,11100.0
2014-12-26 10:40:00,96.98,96.99,96.95,96.99,12800.0,87.7082,87.7172,87.681,87.7172,12800.0
2014-12-26 10:45:00,97.0,97.03,96.99,97.01,18500.0,87.7262,87.7534,87.7172,87.7353,18500.0
2014-12-26 10:50:00,97.01,97.03,97.01,97.03,11900.0,87.7353,87.7534,87.7353,87.7534,11900.0
2014-12-26 10:55:00,97.04,97.05,97.03,97.05,7200.0,87.7624,87.7715,87.7534,87.7715,7200.0
2014-12-26 11:00:00,97.04,97.06,97.04,97.05,18100.0,87.7624,87.7805,87.7624,87.7715,18100.0
2014-12-26 11:05:00,97.06,97.09,97.04,97.04,25600.0,87.7805,87.8076,87.7624,87.7624,25600.0
2014-12-26 11:10:00,97.04,97.05,97.02,97.03,5300.0,87.7624,87.7715,87.7443,87.7534,5300.0
2014-12-26 11:15:00,97.03,97.04,97.02,97.03,8900.0,87.7534,87.7624,87.7443,87.7534,8900.0
2014-12-26 11:20:00,97.03,97.03,97.02,97.02,2900.0,87.7534,87.7534,87.7443,87.7443,2900.0
2014-12-26 11:25:00,97.02,97.03,97.01,97.03,15100.0,87.7443,87.7534,87.7353,87.7534,15100.0
2014-12-26 11:30:00,97.02,97.06,97.01,97.06,55700.0,87.7443,87.7805,87.7353,87.7805,55700.0
2014-12-26 11:35:00,97.06,97.07,97.04,97.06,25100.0,87.7805,87.7895,87.7624,87.7805,25100.0
2014-12-26 11:40:00,97.06,97.06,97.04,97.04,15800.0,87.7805,87.7805,87.7624,87.7624,15800.0
2014-12-26 11:45:00,97.05,97.06,97.04,97.04,12700.0,87.7715,87.7805,87.7624,87.7624,12700.0
2014-12-26 11:50:00,97.03,97.05,97.03,97.04,3300.0,87.7534,87.7715,87.7534,87.7624,3300.0
2014-12-26 11:55:00,97.05,97.05,97.02,97.02,5400.0,87.7715,87.7715,87.7443,87.7443,5400.0
2014-12-26 12:00:00,97.02,97.03,97.0,97.0,3300.0,87.7443,87.7534,87.7262,87.7262,3300.0
2014-12-26 12:05:00,97.0,97.0,96.98,96.99,6400.0,87.7262,87.7262,87.7082,87.7172,6400.0
2014-12-26 12:10:00,96.99,96.99,96.94,96.97,11400.0,87.7172,87.7172,87.672,87.6991,11400.0
2014-12-26 12:15:00,96.97,97.01,96.97,97.0,12500.0,87.6991,87.7353,87.6991,87.7262,12500.0
2014-12-26 12:20:00,97.01,97.05,97.01,97.04,379400.0,87.7353,87.7715,87.7353,87.7624,379400.0
2014-12-26 12:25:00,97.05,97.05,97.01,97.02,22100.0,87.7715,87.7715,87.7353,87.7443,22100.0
2014-12-26 12:30:00,97.02,97.03,97.01,97.02,15400.0,87.7443,87.7534,87.7353,87.7443,15400.0
2014-12-26 12:35:00,97.03,97.04,97.02,97.02,26400.0,87.7534,87.7624,87.7443,87.7443,26400.0
2014-12-26 12:40:00,97.02,97.04,97.02,97.02,27000.0,87.7443,87.7624,87.7443,87.7443,27000.0
2014-12-26 12:45:00,97.03,97.05,97.03,97.05,13900.0,87.7534,87.7715,87.7534,87.7715,13900.0
2014-12-26 12:50:00,97.05,97.06,97.04,97.06,39800.0,87.7715,87.7805,87.7624,87.7805,39800.0
2014-12-26 12:55:00,97.06,97.08,97.05,97.07,10800.0,87.7805,87.7986,87.7715,87.7895,10800.0
2014-12-26 13:00:00,97.07,97.12,97.07,97.1,24200.0,87.7895,87.8348,87.7895,87.8167,24200.0
2014-12-26 13:05:00,97.11,97.12,97.09,97.12,32100.0,87.8257,87.8348,87.8076,87.8348,32100.0
2014-12-26 13:10:00,97.12,97.13,97.11,97.12,24000.0,87.8348,87.8438,87.8257,87.8348,24000.0
2014-12-26 13:15:00,97.13,97.15,97.12,97.14,24700.0,87.8438,87.8619,87.8348,87.8529,24700.0
2014-12-26 13:20:00,97.14,97.16,97.13,97.16,10900.0,87.8529,87.8709,87.8438,87.8709,10900.0
2014-12-26 13:25:00,97.15,97.17,97.15,97.15,42400.0,87.8619,87.88,87.8619,87.8619,42400.0
2014-12-26 13:30:00,97.16,97.16,97.14,97.15,28000.0,87.8709,87.8709,87.8529,87.8619,28000.0
2014-12-26 13:35:00,97.16,97.18,97.15,97.17,29500.0,87.8709,87.889,87.8619,87.88,29500.0
2014-12-26 13:40:00,97.17,97.18,97.16,97.16,29300.0,87.88,87.889,87.8709,87.8709,29300.0
2014-12-26 13:45:00,97.17,97.18,97.16,97.17,24900.0,87.88,87.889,87.8709,87.88,24900.0
2014-12-26 13:50:00,97.18,97.2,97.18,97.19,26300.0,87.889,87.9071,87.889,87.8981,26300.0
2014-12-26 13:55:00,97.19,97.2,97.19,97.2,18300.0,87.8981,87.9071,87.8981,87.9071,18300.0
2014-12-26 14:00:00,97.2,97.23,97.19,97.2,49500.0,87.9071,87.9342,87.8981,87.9071,49500.0
2014-12-26 14:05:00,97.21,97.24,97.2,97.22,35500.0,87.9162,87.9433,87.9071,87.9252,35500.0
2014-12-26 14:10:00,97.23,97.24,97.21,97.21,18900.0,87.9342,87.9433,87.9162,87.9162,18900.0
2014-12-26 14:15:00,97.22,97.22,97.2,97.22,28400.0,87.9252,87.9252,87.9071,87.9252,28400.0
2014-12-26 14:20:00,97.22,97.22,97.2,97.21,25600.0,87.9252,87.9252,87.9071,87.9162,25600.0
2014-12-26 14:25:00,97.2,97.21,97.2,97.2,12900.0,87.9071,87.9162,87.9071,87.9071,12900.0
2014-12-26 14:30:00,97.2,97.21,97.2,97.21,20800.0,87.9071,87.9162,87.9071,87.9162,20800.0
2014-12-26 14:35:00,97.21,97.23,97.2,97.22,33300.0,87.9162,87.9342,87.9071,87.9252,33300.0
2014-12-26 14:40:00,97.21,97.23,97.19,97.2,30600.0,87.9162,87.9342,87.8981,87.9071,30600.0
2014-12-26 14:45:00,97.2,97.22,97.19,97.2,37200.0,87.9071,87.9252,87.8981,87.9071,37200.0
2014-12-26 14:50:00,97.21,97.23,97.2,97.23,12400.0,87.9162,87.9342,87.9071,87.9342,12400.0
2014-12-26 14:55:00,97.22,97.23,97.21,97.22,23200.0,87.9252,87.9342,87.9162,87.9252,23200.0
2014-12-26 15:00:00,97.21,97.24,97.21,97.23,20200.0,87.9162,87.9433,87.9162,87.9342,20200.0
2014-12-26 15:05:00,97.23,97.23,97.21,97.23,31000.0,87.9342,87.9342,87.9162,87.9342,31000.0
2014-12-26 15:10:00,97.23,97.23,97.19,97.21,43400.0,87.9342,87.9342,87.8981,87.9162,43400.0
2014-12-26 15:15:00,97.2,97.23,97.2,97.23,17200.0,87.9071,87.9342,87.9071,87.9342,17200.0
2014-12-26 15:20:00,97.22,97.23,97.19,97.19,29700.0,87.9252,87.9342,87.8981,87.8981,29700.0
2014-12-26 15:25:00,97.2,97.21,97.19,97.21,26700.0,87.9071,87.9162,87.8981,87.9162,26700.0
2014-12-26 15:30:00,97.21,97.21,97.17,97.18,39900.0,87.9162,87.9162,87.88,87.889,39900.0
2014-12-26 15:35:00,97.18,97.18,97.17,97.17,22700.0,87.889,87.889,87.88,87.88,22700.0
2014-12-26 15:40:00,97.18,97.19,97.14,97.15,38600.0,87.889,87.8981,87.8529,87.8619,38600.0
2014-12-26 15:45:00,97.14,97.18,97.13,97.13,35700.0,87.8529,87.889,87.8438,87.8438,35700.0
2014-12-26 15:50:00,97.13,97.13,97.04,97.05,53700.0,87.8438,87.8438,87.7624,87.7715,53700.0
2014-12-26 15:55:00,97.04,97.07,97.01,97.01,58800.0,87.7624,87.7895,87.7353,87.7353,58800.0
2014-12-29 09:30:00,97.0,97.06,96.89,96.95,26100.0,87.7262,87.7805,87.6268,87.681,26100.0
2014-12-29 09:35:00,96.95,97.04,96.94,97.0,24200.0,87.681,87.7624,87.672,87.7262,24200.0
2014-12-29 09:40:00,97.03,97.1,97.03,97.06,6700.0,87.7534,87.8167,87.7534,87.7805,6700.0
2014-12-29 09:45:00,97.06,97.06,97.0,97.05,27500.0,87.7805,87.7805,87.7262,87.7715,27500.0
2014-12-29 09:50:00,97.07,97.11,97.06,97.07,8200.0,87.7895,87.8257,87.7805,87.7895,8200.0
2014-12-29 09:55:00,97.07,97.1,97.04,97.08,18900.0,87.7895,87.8167,87.7624,87.7986,18900.0
2014-12-29 10:00:00,97.1,97.1,97.02,97.03,9800.0,87.8167,87.8167,87.7443,87.7534,9800.0
2014-12-29 10:05:00,97.04,97.09,97.03,97.07,20800.0,87.7624,87.8076,87.7534,87.7895,20800.0
2014-12-29 10:10:00,97.08,97.12,97.07,97.12,8300.0,87.7986,87.8348,87.7895,87.8348,8300.0
2014-12-29 10:15:00,97.13,97.14,97.07,97.08,38200.0,87.8438,87.8529,87.7895,87.7986,38200.0
2014-12-29 10:20:00,97.09,97.1,97.02,97.02,35700.0,87.8076,87.8167,87.7443,87.7443,35700.0
2014-12-29 10:25:00,97.02,97.05,97.01,97.02,33500.0,87.7443,87.7715,87.7353,87.7443,33500.0
2014-12-29 10:30:00,97.02,97.09,97.01,97.08,59000.0,87.7443,87.8076,87.7353,87.7986,59000.0
2014-12-29 10:35:00,97.08,97.13,97.08,97.11,88600.0,87.7986,87.8438,87.7986,87.8257,88600.0
2014-12-29 10:40:00,97.11,97.12,97.09,97.1,30600.0,87.8257,87.8348,87.8076,87.8167,30600.0
2014-12-29 10:45:00,97.1,97.14,97.09,97.12,39400.0,87.8167,87.8529,87.8076,87.8348,39400.0
2014-12-29 10:50:00,97.11,97.14,97.1,97.14,42000.0,87.8257,87.8529,87.8167,87.8529,42000.0
2014-12-29 10:55:00,97.14,97.15,97.13,97.14,33500.0,87.8529,87.8619,87.8438,87.8529,33500.0
2014-12-29 11:00:00,97.14,97.14,97.1,97.13,22900.0,87.8529,87.8529,87.8167,87.8438,22900.0
2014-12-29 11:05:00,97.13,97.17,97.12,97.17,28700.0,87.8438,87.88,87.8348,87.88,28700.0
2014-12-29 11:10:00,97.16,97.18,97.15,97.17,37000.0,87.8709,87.889,87.8619,87.88,37000.0
2014-12-29 11:15:00,97.16,97.16,97.13,97.14,57600.0,87.8709,87.8709,87.8438,87.8529,57600.0
2014-12-29 11:20:00,97.14,97.16,97.14,97.15,29500.0,87.8529,87.8709,87.8529,87.8619,29500.0
2014-12-29 11:25:00,97.16,97.17,97.14,97.17,27100.0,87.8709,87.88,87.8529,87.88,27100.0
2014-12-29 11:30:00,97.17,97.18,97.15,97.17,26700.0,87.88,87.889,87.8619,87.88,26700.0
2014-12-29 11:35:00,97.18,97.19,97.17,97.17,22700.0,87.889,87.8981,87.88,87.88,22700.0
2014-12-29 11:40:00,97.18,97.19,97.16,97.16,17400.0,87.889,87.8981,87.8709,87.8709,17400.0
2014-12-29 11:45:00,97.16,97.2,97.16,97.17,35500.0,87.8709,87.9071,87.8709,87.88,35500.0
2014-12-29 11:50:00,97.18,97.19,97.15,97.16,11400.0,87.889,87.8981,87.8619,87.8709,11400.0
2014-12-29 11:55:00,97.16,97.16,97.13,97.14,17400.0,87.8709,87.8709,87.8438,87.8529,17400.0
2014-12-29 12:00:00,97.14,97.17,97.13,97.14,31600.0,87.8529,87.88,87.8438,87.8529,31600.0
2014-12-29 12:05:00,97.14,97.14,97.1,97.11,51300.0,87.8529,87.8529,87.8167,87.8257,51300.0
2014-12-29 12:10:00,97.11,97.13,97.1,97.11,21400.0,87.8257,87.8438,87.8167,87.8257,21400.0
2014-12-29 12:15:00,97.1,97.12,97.06,97.09,35200.0,87.8167,87.8348,87.7805,87.8076,35200.0
2014-12-29 12:20:00,97.09,97.12,97.09,97.12,30300.0,87.8076,87.8348,87.8076,87.8348,30300.0
2014-12-29 12:25:00,97.11,97.12,97.09,97.1,9600.0,87.8257,87.8348,87.8076,87.8167,9600.0
2014-12-29 12:30:00,97.09,97.12,97.09,97.09,35500.0,87.8076,87.8348,87.8076,87.8076,35500.0
2014-12-29 12:35:00,97.09,97.12,97.09,97.12,18300.0,87.8076,87.8348,87.8076,87.8348,18300.0
2014-12-29 12:40:00,97.11,97.13,97.11,97.12,16200.0,87.8257,87.8438,87.8257,87.8348,16200.0
2014-12-29 12:45:00,97.13,97.14,97.11,97.14,17200.0,87.8438,87.8529,87.8257,87.8529,17200.0
2014-12-29 12:50:00,97.14,97.14,97.09,97.1,16700.0,87.8529,87.8529,87.8076,87.8167,16700.0
2014-12-29 12:55:00,97.08,97.08,97.06,97.06,7900.0,87.7986,87.7986,87.7805,87.7805,7900.0
2014-12-29 13:00:00,97.05,97.06,97.04,97.05,26300.0,87.7715,87.7805,87.7624,87.7715,26300.0
2014-12-29 13:05:00,97.06,97.08,97.03,97.07,42100.0,87.7805,87.7986,87.7534,87.7895,42100.0
2014-12-29 13:10:00,97.06,97.08,97.04,97.07,23300.0,87.7805,87.7986,87.7624,87.7895,23300.0
2014-12-29 13:15:00,97.07,97.11,97.07,97.09,14400.0,87.7895,87.8257,87.7895,87.8076,14400.0
2014-12-29 13:20:00,97.09,97.14,97.09,97.12,35900.0,87.8076,87.8529,87.8076,87.8348,35900.0
2014-12-29 13:25:00,97.12,97.14,97.11,97.11,19800.0,87.8348,87.8529,87.8257,87.8257,19800.0
2014-12-29 13:30:00,97.11,97.12,97.08,97.09,12300.0,87.8257,87.8348,87.7986,87.8076,12300.0
2014-12-29 13:35:00,97.09,97.1,97.08,97.1,29500.0,87.8076,87.8167,87.7986,87.8167,29500.0
2014-12-29 13:40:00,97.1,97.1,97.08,97.09,18700.0,87.8167,87.8167,87.7986,87.8076,18700.0
2014-12-29 13:45:00,97.1,97.1,97.05,97.08,27800.0,87.8167,87.8167,87.7715,87.7986,27800.0
2014-12-29 13:50:00,97.07,97.08,97.04,97.05,82500.0,87.7895,87.7986,87.7624,87.7715,82500.0
2014-12-29 13:55:00,97.04,97.05,97.03,97.04,27400.0,87.7624,87.7715,87.7534,87.7624,27400.0
2014-12-29 14:00:00,97.04,97.04,97.02,97.04,16100.0,87.7624,87.7624,87.7443,87.7624,16100.0
2014-12-29 14:05:00,97.04,97.04,97.03,97.04,15200.0,87.7624,87.7624,87.7534,87.7624,15200.0
2014-12-29 14:10:00,97.04,97.04,97.02,97.04,39900.0,87.7624,87.7624,87.7443,87.7624,39900.0
2014-12-29 14:15:00,97.04,97.06,97.03,97.03,31700.0,87.7624,87.7805,87.7534,87.7534,31700.0
2014-12-29 14:20:00,97.03,97.09,97.02,97.09,113000.0,87.7534,87.8076,87.7443,87.8076,113000.0
2014-12-29 14:25:00,97.08,97.1,97.08,97.08,61000.0,87.7986,87.8167,87.7986,87.7986,61000.0
2014-12-29 14:30:00,97.09,97.1,97.08,97.09,23300.0,87.8076,87.8167,87.7986,87.8076,23300.0
2014-12-29 14:35:00,97.1,97.1,97.08,97.09,29200.0,87.8167,87.8167,87.7986,87.8076,29200.0
2014-12-29 14:40:00,97.09,97.11,97.08,97.11,64800.0,87.8076,87.8257,87.7986,87.8257,64800.0
2014-12-29 14:45:00,97.11,97.11,97.1,97.11,50200.0,87.8257,87.8257,87.8167,87.8257,50200.0
2014-12-29 14:50:00,97.1,97.11,97.09,97.1,56600.0,87.8167,87.8257,87.8076,87.8167,56600.0
2014-12-29 14:55:00,97.11,97.13,97.1,97.13,30400.0,87.8257,87.8438,87.8167,87.8438,30400.0
2014-12-29 15:00:00,97.14,97.14,97.11,97.13,25200.0,87.8529,87.8529,87.8257,87.8438,25200.0
2014-12-29 15:05:00,97.13,97.15,97.11,97.15,21000.0,87.8438,87.8619,87.8257,87.8619,21000.0
2014-12-29 15:10:00,97.15,97.15,97.12,97.13,25000.0,87.8619,87.8619,87.8348,87.8438,25000.0
2014-12-29 15:15:00,97.12,97.15,97.12,97.14,66000.0,87.8348,87.8619,87.8348,87.8529,66000.0
2014-12-29 15:20:00,97.14,97.16,97.14,97.14,27600.0,87.8529,87.8709,87.8529,87.8529,27600.0
2014-12-29 15:25:00,97.15,97.15,97.11,97.12,101900.0,87.8619,87.8619,87.8257,87.8348,101900.0
2014-12-29 15:30:00,97.12,97.14,97.09,97.1,59200.0,87.8348,87.8529,87.8076,87.8167,59200.0
2014-12-29 15:35:00,97.09,97.1,97.08,97.1,29400.0,87.8076,87.8167,87.7986,87.8167,29400.0
2014-12-29 15:40:00,97.09,97.16,97.09,97.16,52500.0,87.8076,87.8709,87.8076,87.8709,52500.0
2014-12-29 15:45:00,97.17,97.17,97.13,97.14,43700.0,87.88,87.88,87.8438,87.8529,43700.0
2014-12-29 15:50:00,97.14,97.15,97.12,97.13,35500.0,87.8529,87.8619,87.8348,87.8438,35500.0
2014-12-29 15:55:00,97.12,97.12,97.05,97.08,105800.0,87.8348,87.8348,87.7715,87.7986,105800.0
2014-12-30 09:30:00,97.01,97.01,96.89,96.93,71100.0,87.7353,87.7353,87.6268,87.6629,71100.0
2014-12-30 09:35:00,96.93,97.01,96.93,96.96,9400.0,87.6629,87.7353,87.6629,87.6901,9400.0
2014-12-30 09:40:00,96.96,97.0,96.95,96.99,8800.0,87.6901,87.7262,87.681,87.7172,8800.0
2014-12-30 09:45:00,96.98,96.99,96.94,96.98,19900.0,87.7082,87.7172,87.672,87.7082,19900.0
2014-12-30 09:50:00,96.97,97.02,96.91,96.94,20200.0,87.6991,87.7443,87.6448,87.672,20200.0
2014-12-30 09:55:00,96.94,96.94,96.78,96.82,15400.0,87.672,87.672,87.5273,87.5634,15400.0
2014-12-30 10:00:00,96.83,96.83,96.72,96.75,30300.0,87.5725,87.5725,87.473,87.5001,30300.0
2014-12-30 10:05:00,96.75,96.76,96.65,96.76,27300.0,87.5001,87.5092,87.4097,87.5092,27300.0
2014-12-30 10:10:00,96.76,96.77,96.72,96.76,20600.0,87.5092,87.5182,87.473,87.5092,20600.0
2014-12-30 10:15:00,96.76,96.78,96.74,96.77,30600.0,87.5092,87.5273,87.4911,87.5182,30600.0
2014-12-30 10:20:00,96.76,96.77,96.72,96.75,29700.0,87.5092,87.5182,87.473,87.5001,29700.0
2014-12-30 10:25:00,96.76,96.8,96.75,96.75,19400.0,87.5092,87.5454,87.5001,87.5001,19400.0
2014-12-30 10:30:00,96.75,96.75,96.69,96.7,33200.0,87.5001,87.5001,87.4459,87.4549,33200.0
2014-12-30 10:35:00,96.7,96.7,96.66,96.69,13700.0,87.4549,87.4549,87.4187,87.4459,13700.0
2014-12-30 10:40:00,96.69,96.71,96.65,96.69,20600.0,87.4459,87.464,87.4097,87.4459,20600.0
2014-12-30 10:45:00,96.7,96.73,96.7,96.73,30700.0,87.4549,87.4821,87.4549,87.4821,30700.0
2014-12-30 10:50:00,96.74,96.77,96.74,96.76,17700.0,87.4911,87.5182,87.4911,87.5092,17700.0
2014-12-30 10:55:00,96.77,96.81,96.76,96.78,36100.0,87.5182,87.5544,87.5092,87.5273,36100.0
2014-12-30 11:00:00,96.78,96.8,96.75,96.76,11600.0,87.5273,87.5454,87.5001,87.5092,11600.0
2014-12-30 11:05:00,96.75,96.76,96.73,96.75,14500.0,87.5001,87.5092,87.4821,87.5001,14500.0
2014-12-30 11:10:00,96.75,96.75,96.67,96.69,45600.0,87.5001,87.5001,87.4278,87.4459,45600.0
2014-12-30 11:15:00,96.68,96.76,96.68,96.75,27500.0,87.4368,87.5092,87.4368,87.5001,27500.0
2014-12-30 11:20:00,96.75,96.78,96.73,96.76,43000.0,87.5001,87.5273,87.4821,87.5092,43000.0
2014-12-30 11:25:00,96.76,96.79,96.75,96.76,34000.0,87.5092,87.5363,87.5001,87.5092,34000.0
2014-12-30 11:30:00,96.77,96.77,96.72,96.73,23600.0,87.5182,87.5182,87.473,87.4821,23600.0
2014-12-30 11:35:00,96.72,96.78,96.72,96.74,25700.0,87.473,87.5273,87.473,87.4911,25700.0
2014-12-30 11:40:00,96.74,96.75,96.71,96.71,11600.0,87.4911,87.5001,87.464,87.464,11600.0
2014-12-30 11:45:00,96.72,96.75,96.71,96.75,13400.0,87.473,87.5001,87.464,87.5001,13400.0
2014-12-30 11:50:00,96.75,96.76,96.73,96.75,18500.0,87.5001,87.5092,87.4821,87.5001,18500.0
2014-12-30 11:55:00,96.74,96.75,96.72,96.74,10800.0,87.4911,87.5001,87.473,87.4911,10800.0
2014-12-30 12:00:00,96.74,96.76,96.73,96.75,18000.0,87.4911,87.5092,87.4821,87.5001,18000.0
2014-12-30 12:05:00,96.75,96.75,96.72,96.73,7000.0,87.5001,87.5001,87.473,87.4821,7000.0
2014-12-30 12:10:00,96.72,96.73,96.7,96.71,10900.0,87.473,87.4821,87.4549,87.464,10900.0
2014-12-30 12:15:00,96.7,96.71,96.66,96.67,22000.0,87.4549,87.464,87.4187,87.4278,22000.0
2014-12-30 12:20:00,96.67,96.67,96.63,96.66,19500.0,87.4278,87.4278,87.3916,87.4187,19500.0
2014-12-30 12:25:00,96.67,96.67,96.65,96.66,9300.0,87.4278,87.4278,87.4097,87.4187,9300.0
2014-12-30 12:30:00,96.67,96.67,96.65,96.66,21100.0,87.4278,87.4278,87.4097,87.4187,21100.0
2014-12-30 12:35:00,96.65,96.65,96.63,96.64,13700.0,87.4097,87.4097,87.3916,87.4007,13700.0
2014-12-30 12:40:00,96.64,96.64,96.56,96.57,41100.0,87.4007,87.4007,87.3283,87.3373,41100.0
2014-12-30 12:45:00,96.57,96.62,96.55,96.62,28400.0,87.3373,87.3826,87.3193,87.3826,28400.0
2014-12-30 12:50:00,96.62,96.63,96.6,96.63,10800.0,87.3826,87.3916,87.3645,87.3916,10800.0
2014-12-30 12:55:00,96.63,96.63,96.61,96.63,19800.0,87.3916,87.3916,87.3735,87.3916,19800.0
2014-12-30 13:00:00,96.62,96.63,96.6,96.61,26100.0,87.3826,87.3916,87.3645,87.3735,26100.0
2014-12-30 13:05:00,96.6,96.63,96.59,96.63,17500.0,87.3645,87.3916,87.3554,87.3916,17500.0
2014-12-30 13:10:00,96.62,96.67,96.61,96.65,27800.0,87.3826,87.4278,87.3735,87.4097,27800.0
2014-12-30 13:15:00,96.66,96.67,96.63,96.63,32200.0,87.4187,87.4278,87.3916,87.3916,32200.0
2014-12-30 13:20:00,96.63,96.65,96.61,96.62,22900.0,87.3916,87.4097,87.3735,87.3826,22900.0
2014-12-30 13:25:00,96.62,96.62,96.58,96.59,13400.0,87.3826,87.3826,87.3464,87.3554,13400.0
2014-12-30 13:30:00,96.59,96.63,96.58,96.61,42500.0,87.3554,87.3916,87.3464,87.3735,42500.0
2014-12-30 13:35:00,96.6,96.6,96.58,96.58,22700.0,87.3645,87.3645,87.3464,87.3464,22700.0
2014-12-30 13:40:00,96.58,96.58,96.44,96.49,25300.0,87.3464,87.3464,87.2198,87.265,25300.0
2014-12-30 13:45:00,96.48,96.51,96.45,96.5,14800.0,87.256,87.2831,87.2288,87.274,14800.0
2014-12-30 13:50:00,96.5,96.51,96.47,96.47,17600.0,87.274,87.2831,87.2469,87.2469,17600.0
2014-12-30 13:55:00,96.47,96.48,96.45,96.45,5900.0,87.2469,87.256,87.2288,87.2288,5900.0
2014-12-30 14:00:00,96.44,96.45,96.42,96.45,14700.0,87.2198,87.2288,87.2017,87.2288,14700.0
2014-12-30 14:05:00,96.45,96.47,96.45,96.47,6600.0,87.2288,87.2469,87.2288,87.2469,6600.0
2014-12-30 14:10:00,96.47,96.48,96.46,96.47,17800.0,87.2469,87.256,87.2379,87.2469,17800.0
2014-12-30 14:15:00,96.47,96.47,96.43,96.45,25400.0,87.2469,87.2469,87.2107,87.2288,25400.0
2014-12-30 14:20:00,96.46,96.49,96.45,96.47,19400.0,87.2379,87.265,87.2288,87.2469,19400.0
2014-12-30 14:25:00,96.47,96.48,96.45,96.48,19000.0,87.2469,87.256,87.2288,87.256,19000.0
2014-12-30 14:30:00,96.48,96.5,96.47,96.5,15500.0,87.256,87.274,87.2469,87.274,15500.0
2014-12-30 14:35:00,96.5,96.61,96.5,96.6,20400.0,87.274,87.3735,87.274,87.3645,20400.0
2014-12-30 14:40:00,96.59,96.61,96.59,96.6,40200.0,87.3554,87.3735,87.3554,87.3645,40200.0
2014-12-30 14:45:00,96.59,96.64,96.59,96.63,17000.0,87.3554,87.4007,87.3554,87.3916,17000.0
2014-12-30 14:50:00,96.63,96.63,96.6,96.6,20700.0,87.3916,87.3916,87.3645,87.3645,20700.0
2014-12-30 14:55:00,96.59,96.6,96.55,96.58,16000.0,87.3554,87.3645,87.3193,87.3464,16000.0
2014-12-30 15:00:00,96.58,96.6,96.57,96.6,16600.0,87.3464,87.3645,87.3373,87.3645,16600.0
2014-12-30 15:05:00,96.61,96.64,96.59,96.62,14000.0,87.3735,87.4007,87.3554,87.3826,14000.0
2014-12-30 15:10:00,96.63,96.63,96.59,96.6,18800.0,87.3916,87.3916,87.3554,87.3645,18800.0
2014-12-30 15:15:00,96.58,96.59,96.54,96.57,32900.0,87.3464,87.3554,87.3102,87.3373,32900.0
2014-12-30 15:20:00,96.57,96.58,96.57,96.57,13200.0,87.3373,87.3464,87.3373,87.3373,13200.0
2014-12-30 15:25:00,96.58,96.58,96.56,96.58,24200.0,87.3464,87.3464,87.3283,87.3464,24200.0
2014-12-30 15:30:00,96.58,96.6,96.56,96.6,23300.0,87.3464,87.3645,87.3283,87.3645,23300.0
2014-12-30 15:35:00,96.6,96.64,96.6,96.64,17400.0,87.3645,87.4007,87.3645,87.4007,17400.0
2014-12-30 15:40:00,96.64,96.64,96.55,96.58,41500.0,87.4007,87.4007,87.3193,87.3464,41500.0
2014-12-30 15:45:00,96.57,96.58,96.52,96.57,35000.0,87.3373,87.3464,87.2921,87.3373,35000.0
2014-12-30 15:50:00,96.56,96.56,96.49,96.51,44600.0,87.3283,87.3283,87.265,87.2831,44600.0
2014-12-30 15:55:00,96.51,96.53,96.47,96.47,81400.0,87.2831,87.3012,87.2469,87.2469,81400.0
2014-12-31 09:30:00,96.66,96.97,96.64,96.68,32200.0,87.4187,87.6991,87.4007,87.4368,32200.0
2014-12-31 09:35:00,96.69,96.75,96.69,96.71,6900.0,87.4459,87.5001,87.4459,87.464,6900.0
2014-12-31 09:40:00,96.71,96.71,96.66,96.69,7500.0,87.464,87.464,87.4187,87.4459,7500.0
2014-12-31 09:45:00,96.63,96.68,96.63,96.63,7700.0,87.3916,87.4368,87.3916,87.3916,7700.0
2014-12-31 09:50:00,96.64,96.69,96.62,96.69,8100.0,87.4007,87.4459,87.3826,87.4459,8100.0
2014-12-31 09:55:00,96.69,96.72,96.67,96.67,5100.0,87.4459,87.473,87.4278,87.4278,5100.0
2014-12-31 10:00:00,96.67,96.76,96.67,96.7,17500.0,87.4278,87.5092,87.4278,87.4549,17500.0
2014-12-31 10:05:00,96.71,96.76,96.7,96.74,9900.0,87.464,87.5092,87.4549,87.4911,9900.0
2014-12-31 10:10:00,96.75,96.75,96.71,96.73,4300.0,87.5001,87.5001,87.464,87.4821,4300.0
2014-12-31 10:15:00,96.74,96.74,96.69,96.73,8300.0,87.4911,87.4911,87.4459,87.4821,8300.0
2014-12-31 10:20:00,96.71,96.78,96.71,96.78,6400.0,87.464,87.5273,87.464,87.5273,6400.0
2014-12-31 10:25:00,96.78,96.8,96.76,96.77,11900.0,87.5273,87.5454,87.5092,87.5182,11900.0
2014-12-31 10:30:00,96.77,96.81,96.77,96.8,17300.0,87.5182,87.5544,87.5182,87.5454,17300.0
2014-12-31 10:35:00,96.79,96.8,96.77,96.78,8900.0,87.5363,87.5454,87.5182,87.5273,8900.0
2014-12-31 10:40:00,96.78,96.82,96.78,96.81,7100.0,87.5273,87.5634,87.5273,87.5544,7100.0
2014-12-31 10:45:00,96.81,96.85,96.8,96.84,8100.0,87.5544,87.5906,87.5454,87.5815,8100.0
2014-12-31 10:50:00,96.84,96.93,96.84,96.93,26300.0,87.5815,87.6629,87.5815,87.6629,26300.0
2014-12-31 10:55:00,96.93,96.94,96.89,96.89,20500.0,87.6629,87.672,87.6268,87.6268,20500.0
2014-12-31 11:00:00,96.89,96.92,96.88,96.88,24300.0,87.6268,87.6539,87.6177,87.6177,24300.0
2014-12-31 11:05:00,96.88,96.9,96.87,96.88,8600.0,87.6177,87.6358,87.6087,87.6177,8600.0
2014-12-31 11:10:00,96.88,96.88,96.8,96.8,4400.0,87.6177,87.6177,87.5454,87.5454,4400.0
2014-12-31 11:15:00,96.76,96.8,96.76,96.79,7100.0,87.5092,87.5454,87.5092,87.5363,7100.0
2014-12-31 11:20:00,96.79,96.84,96.79,96.8,7700.0,87.5363,87.5815,87.5363,87.5454,7700.0
2014-12-31 11:25:00,96.78,96.78,96.75,96.76,9000.0,87.5273,87.5273,87.5001,87.5092,9000.0
2014-12-31 11:30:00,96.75,96.78,96.74,96.77,24300.0,87.5001,87.5273,87.4911,87.5182,24300.0
2014-12-31 11:35:00,96.78,96.78,96.75,96.78,8300.0,87.5273,87.5273,87.5001,87.5273,8300.0
2014-12-31 11:40:00,96.78,96.79,96.76,96.78,7900.0,87.5273,87.5363,87.5092,87.5273,7900.0
2014-12-31 11:45:00,96.79,96.81,96.76,96.8,10600.0,87.5363,87.5544,87.5092,87.5454,10600.0
2014-12-31 11:50:00,96.78,96.8,96.77,96.79,6900.0,87.5273,87.5454,87.5182,87.5363,6900.0
2014-12-31 11:55:00,96.8,96.83,96.77,96.79,16700.0,87.5454,87.5725,87.5182,87.5363,16700.0
2014-12-31 12:00:00,96.8,96.81,96.6,96.62,22000.0,87.5454,87.5544,87.3645,87.3826,22000.0
2014-12-31 12:05:00,96.61,96.65,96.58,96.63,18700.0,87.3735,87.4097,87.3464,87.3916,18700.0
2014-12-31 12:10:00,96.64,96.67,96.63,96.64,10000.0,87.4007,87.4278,87.3916,87.4007,10000.0
2014-12-31 12:15:00,96.65,96.67,96.62,96.62,5800.0,87.4097,87.4278,87.3826,87.3826,5800.0
2014-12-31 12:20:00,96.62,96.62,96.5,96.52,13900.0,87.3826,87.3826,87.274,87.2921,13900.0
2014-12-31 12:25:00,96.52,96.52,96.35,96.45,33900.0,87.2921,87.2921,87.1384,87.2288,33900.0
2014-12-31 12:30:00,96.43,96.52,96.38,96.39,8200.0,87.2107,87.2921,87.1655,87.1746,8200.0
2014-12-31 12:35:00,96.39,96.48,96.38,96.44,7300.0,87.1746,87.256,87.1655,87.2198,7300.0
2014-12-31 12:40:00,96.42,96.48,96.41,96.48,12500.0,87.2017,87.256,87.1926,87.256,12500.0
2014-12-31 12:45:00,96.48,96.49,96.46,96.48,8800.0,87.256,87.265,87.2379,87.256,8800.0
2014-12-31 12:50:00,96.46,96.47,96.38,96.44,14000.0,87.2379,87.2469,87.1655,87.2198,14000.0
2014-12-31 12:55:00,96.44,96.47,96.41,96.43,8700.0,87.2198,87.2469,87.1926,87.2107,8700.0
2014-12-31 13:00:00,96.44,96.56,96.4,96.55,13400.0,87.2198,87.3283,87.1836,87.3193,13400.0
2014-12-31 13:05:00,96.54,96.56,96.51,96.51,16700.0,87.3102,87.3283,87.2831,87.2831,16700.0
2014-12-31 13:10:00,96.52,96.54,96.42,96.45,12200.0,87.2921,87.3102,87.2017,87.2288,12200.0
2014-12-31 13:15:00,96.44,96.48,96.43,96.46,9700.0,87.2198,87.256,87.2107,87.2379,9700.0
2014-12-31 13:20:00,96.46,96.47,96.42,96.44,19100.0,87.2379,87.2469,87.2017,87.2198,19100.0
2014-12-31 13:25:00,96.44,96.47,96.4,96.47,14100.0,87.2198,87.2469,87.1836,87.2469,14100.0
2014-12-31 13:30:00,96.47,96.49,96.44,96.46,8900.0,87.2469,87.265,87.2198,87.2379,8900.0
2014-12-31 13:35:00,96.47,96.49,96.45,96.48,15400.0,87.2469,87.265,87.2288,87.256,15400.0
2014-12-31 13:40:00,96.48,96.51,96.46,96.51,8800.0,87.256,87.2831,87.2379,87.2831,8800.0
2014-12-31 13:45:00,96.52,96.54,96.45,96.45,9300.0,87.2921,87.3102,87.2288,87.2288,9300.0
2014-12-31 13:50:00,96.45,96.46,96.38,96.38,20800.0,87.2288,87.2379,87.1655,87.1655,20800.0
2014-12-31 13:55:00,96.38,96.39,96.33,96.38,17800.0,87.1655,87.1746,87.1203,87.1655,17800.0
2014-12-31 14:00:00,96.39,96.4,96.34,96.35,10600.0,87.1746,87.1836,87.1293,87.1384,10600.0
2014-12-31 14:05:00,96.36,96.36,96.24,96.27,20500.0,87.1474,87.1474,87.0389,87.066,20500.0
2014-12-31 14:10:00,96.27,96.29,96.25,96.27,103400.0,87.066,87.0841,87.0479,87.066,103400.0
2014-12-31 14:15:00,96.27,96.27,96.12,96.15,39900.0,87.066,87.066,86.9304,86.9575,39900.0
2014-12-31 14:20:00,96.15,96.16,96.03,96.16,87800.0,86.9575,86.9665,86.849,86.9665,87800.0
2014-12-31 14:25:00,96.17,96.2,96.13,96.15,16400.0,86.9756,87.0027,86.9394,86.9575,16400.0
2014-12-31 14:30:00,96.15,96.19,96.15,96.15,15700.0,86.9575,86.9937,86.9575,86.9575,15700.0
2014-12-31 14:35:00,96.15,96.15,95.99,95.99,15600.0,86.9575,86.9575,86.8128,86.8128,15600.0
2014-12-31 14:40:00,96.0,96.05,95.92,96.01,14300.0,86.8218,86.8671,86.7495,86.8309,14300.0
2014-12-31 14:45:00,96.01,96.04,95.98,96.01,8600.0,86.8309,86.858,86.8038,86.8309,8600.0
2014-12-31 14:50:00,96.02,96.08,96.01,96.01,16700.0,86.8399,86.8942,86.8309,86.8309,16700.0
2014-12-31 14:55:00,96.01,96.04,95.99,96.02,19600.0,86.8309,86.858,86.8128,86.8399,19600.0
2014-12-31 15:00:00,96.02,96.02,95.93,95.95,32100.0,86.8399,86.8399,86.7585,86.7766,32100.0
2014-12-31 15:05:00,95.96,96.0,95.94,95.99,11200.0,86.7857,86.8218,86.7676,86.8128,11200.0
2014-12-31 15:10:00,95.97,96.07,95.94,96.05,20900.0,86.7947,86.8852,86.7676,86.8671,20900.0
2014-12-31 15:15:00,96.04,96.17,96.04,96.15,14500.0,86.858,86.9756,86.858,86.9575,14500.0
2014-12-31 15:20:00,96.14,96.19,96.11,96.18,12400.0,86.9485,86.9937,86.9213,86.9846,12400.0
2014-12-31 15:25:00,96.17,96.18,96.11,96.13,10500.0,86.9756,86.9846,86.9213,86.9394,10500.0
2014-12-31 15:30:00,96.13,96.15,96.02,96.05,18500.0,86.9394,86.9575,86.8399,86.8671,18500.0
2014-12-31 15:35:00,96.04,96.1,96.0,96.0,22200.0,86.858,86.9123,86.8218,86.8218,22200.0
2014-12-31 15:40:00,96.0,96.0,95.84,95.93,31200.0,86.8218,86.8218,86.6771,86.7585,31200.0
2014-12-31 15:45:00,95.92,95.92,95.74,95.74,45100.0,86.7495,86.7495,86.5867,86.5867,45100.0
2014-12-31 15:50:00,95.73,95.73,95.58,95.68,53400.0,86.5777,86.5777,86.442,86.5324,53400.0
2014-12-31 15:55:00,95.69,95.81,95.55,95.63,554800.0,86.5415,86.65,86.4149,86.4872,554800.0
2015-01-02 09:30:00,96.15,96.24,96.02,96.18,74000.0,86.9575,87.0389,86.8399,86.9846,74000.0
2015-01-02 09:35:00,96.2,96.32,96.2,96.29,21400.0,87.0027,87.1113,87.0027,87.0841,21400.0
2015-01-02 09:40:00,96.3,96.31,96.25,96.27,11200.0,87.0932,87.1022,87.0479,87.066,11200.0
2015-01-02 09:45:00,96.22,96.24,96.12,96.13,20400.0,87.0208,87.0389,86.9304,86.9394,20400.0
2015-01-02 09:50:00,96.13,96.17,96.04,96.04,13200.0,86.9394,86.9756,86.858,86.858,13200.0
2015-01-02 09:55:00,96.05,96.11,96.02,96.07,8800.0,86.8671,86.9213,86.8399,86.8852,8800.0
2015-01-02 10:00:00,96.06,96.1,95.84,95.97,37700.0,86.8761,86.9123,86.6771,86.7947,37700.0
2015-01-02 10:05:00,95.97,96.0,95.83,95.84,4000.0,86.7947,86.8218,86.6681,86.6771,4000.0
2015-01-02 10:10:00,95.87,96.02,95.85,96.02,30700.0,86.7043,86.8399,86.6862,86.8399,30700.0
2015-01-02 10:15:00,96.03,96.04,95.81,95.84,22000.0,86.849,86.858,86.65,86.6771,22000.0
2015-01-02 10:20:00,95.83,95.88,95.79,95.85,60900.0,86.6681,86.7133,86.6319,86.6862,60900.0
2015-01-02 10:25:00,95.84,95.91,95.83,95.88,28500.0,86.6771,86.7404,86.6681,86.7133,28500.0
2015-01-02 10:30:00,95.85,95.85,95.66,95.68,35700.0,86.6862,86.6862,86.5144,86.5324,35700.0
2015-01-02 10:35:00,95.68,95.69,95.42,95.43,37100.0,86.5324,86.5415,86.2973,86.3063,37100.0
2015-01-02 10:40:00,95.43,95.44,95.16,95.24,24000.0,86.3063,86.3154,86.0622,86.1345,24000.0
2015-01-02 10:45:00,95.24,95.4,95.24,95.39,35400.0,86.1345,86.2792,86.1345,86.2702,35400.0
2015-01-02 10:50:00,95.37,95.41,95.3,95.4,44300.0,86.2521,86.2883,86.1888,86.2792,44300.0
2015-01-02 10:55:00,95.4,95.51,95.39,95.45,22800.0,86.2792,86.3787,86.2702,86.3244,22800.0
2015-01-02 11:00:00,95.44,95.46,95.27,95.28,21000.0,86.3154,86.3335,86.1616,86.1707,21000.0
2015-01-02 11:05:00,95.28,95.3,95.21,95.29,7600.0,86.1707,86.1888,86.1074,86.1797,7600.0
2015-01-02 11:10:00,95.28,95.28,95.08,95.13,33400.0,86.1707,86.1707,85.9898,86.035,33400.0
2015-01-02 11:15:00,95.18,95.22,95.13,95.15,10600.0,86.0802,86.1164,86.035,86.0531,10600.0
2015-01-02 11:20:00,95.14,95.22,95.07,95.18,33700.0,86.0441,86.1164,85.9808,86.0802,33700.0
2015-01-02 11:25:00,95.21,95.31,95.21,95.25,31500.0,86.1074,86.1978,86.1074,86.1435,31500.0
2015-01-02 11:30:00,95.27,95.32,95.27,95.31,27100.0,86.1616,86.2069,86.1616,86.1978,27100.0
2015-01-02 11:35:00,95.31,95.33,95.21,95.23,24500.0,86.1978,86.2159,86.1074,86.1255,24500.0
2015-01-02 11:40:00,95.25,95.28,95.13,95.14,22900.0,86.1435,86.1707,86.035,86.0441,22900.0
2015-01-02 11:45:00,95.14,95.27,95.14,95.25,29500.0,86.0441,86.1616,86.0441,86.1435,29500.0
2015-01-02 11:50:00,95.25,95.29,95.17,95.29,34100.0,86.1435,86.1797,86.0712,86.1797,34100.0
2015-01-02 11:55:00,95.29,95.34,95.25,95.3,52200.0,86.1797,86.2249,86.1435,86.1888,52200.0
2015-01-02 12:00:00,95.31,95.42,95.28,95.39,31100.0,86.1978,86.2973,86.1707,86.2702,31100.0
2015-01-02 12:05:00,95.4,95.5,95.4,95.47,36900.0,86.2792,86.3696,86.2792,86.3425,36900.0
2015-01-02 12:10:00,95.48,95.49,95.41,95.42,41900.0,86.3516,86.3606,86.2883,86.2973,41900.0
2015-01-02 12:15:00,95.41,95.42,95.32,95.38,27800.0,86.2883,86.2973,86.2069,86.2611,27800.0
2015-01-02 12:20:00,95.37,95.38,95.34,95.35,34800.0,86.2521,86.2611,86.2249,86.234,34800.0
2015-01-02 12:25:00,95.35,95.38,95.29,95.36,40000.0,86.234,86.2611,86.1797,86.243,40000.0
2015-01-02 12:30:00,95.36,95.43,95.31,95.4,7400.0,86.243,86.3063,86.1978,86.2792,7400.0
2015-01-02 12:35:00,95.4,95.43,95.34,95.42,39300.0,86.2792,86.3063,86.2249,86.2973,39300.0
2015-01-02 12:40:00,95.43,95.45,95.36,95.39,8800.0,86.3063,86.3244,86.243,86.2702,8800.0
2015-01-02 12:45:00,95.36,95.38,95.22,95.25,64900.0,86.243,86.2611,86.1164,86.1435,64900.0
2015-01-02 12:50:00,95.23,95.3,95.21,95.3,40800.0,86.1255,86.1888,86.1074,86.1888,40800.0
2015-01-02 12:55:00,95.3,95.33,95.23,95.24,56400.0,86.1888,86.2159,86.1255,86.1345,56400.0
2015-01-02 13:00:00,95.25,95.29,95.25,95.27,1000.0,86.1435,86.1797,86.1435,86.1616,1000.0
2015-01-02 13:05:00,95.27,95.31,95.22,95.22,5100.0,86.1616,86.1978,86.1164,86.1164,5100.0
2015-01-02 13:10:00,95.23,95.24,95.16,95.18,6100.0,86.1255,86.1345,86.0622,86.0802,6100.0
2015-01-02 13:15:00,95.15,95.21,95.14,95.18,2700.0,86.0531,86.1074,86.0441,86.0802,2700.0
2015-01-02 13:20:00,95.19,95.27,95.18,95.27,4900.0,86.0893,86.1616,86.0802,86.1616,4900.0
2015-01-02 13:25:00,95.26,95.28,95.04,95.07,9400.0,86.1526,86.1707,85.9536,85.9808,9400.0
2015-01-02 13:30:00,95.05,95.09,94.95,95.02,7100.0,85.9627,85.9988,85.8722,85.9355,7100.0
2015-01-02 13:35:00,95.0,95.08,95.0,95.04,10500.0,85.9175,85.9898,85.9175,85.9536,10500.0
2015-01-02 13:40:00,95.03,95.05,95.01,95.04,2700.0,85.9446,85.9627,85.9265,85.9536,2700.0
2015-01-02 13:45:00,95.03,95.05,95.02,95.04,5500.0,85.9446,85.9627,85.9355,85.9536,5500.0
2015-01-02 13:50:00,95.01,95.22,94.99,95.17,9900.0,85.9265,86.1164,85.9084,86.0712,9900.0
2015-01-02 13:55:00,95.19,95.19,95.12,95.12,8300.0,86.0893,86.0893,86.026,86.026,8300.0
2015-01-02 14:00:00,95.14,95.22,95.13,95.16,45300.0,86.0441,86.1164,86.035,86.0622,45300.0
2015-01-02 14:05:00,95.16,95.3,95.13,95.29,21700.0,86.0622,86.1888,86.035,86.1797,21700.0
2015-01-02 14:10:00,95.31,95.35,95.29,95.3,8000.0,86.1978,86.234,86.1797,86.1888,8000.0
2015-01-02 14:15:00,95.3,95.3,95.22,95.23,37600.0,86.1888,86.1888,86.1164,86.1255,37600.0
2015-01-02 14:20:00,95.24,95.29,95.23,95.28,18000.0,86.1345,86.1797,86.1255,86.1707,18000.0
2015-01-02 14:25:00,95.33,95.42,95.31,95.32,17800.0,86.2159,86.2973,86.1978,86.2069,17800.0
2015-01-02 14:30:00,95.32,95.33,95.27,95.29,19200.0,86.2069,86.2159,86.1616,86.1797,19200.0
2015-01-02 14:35:00,95.3,95.4,95.3,95.39,5100.0,86.1888,86.2792,86.1888,86.2702,5100.0
2015-01-02 14:40:00,95.39,95.45,95.38,95.4,10100.0,86.2702,86.3244,86.2611,86.2792,10100.0
2015-01-02 14:45:00,95.41,95.43,95.34,95.42,13800.0,86.2883,86.3063,86.2249,86.2973,13800.0
2015-01-02 14:50:00,95.42,95.48,95.4,95.41,13200.0,86.2973,86.3516,86.2792,86.2883,13200.0
2015-01-02 14:55:00,95.42,95.43,95.36,95.36,5400.0,86.2973,86.3063,86.243,86.243,5400.0
2015-01-02 15:00:00,95.35,95.38,95.3,95.31,18700.0,86.234,86.2611,86.1888,86.1978,18700.0
2015-01-02 15:05:00,95.32,95.37,95.3,95.33,17000.0,86.2069,86.2521,86.1888,86.2159,17000.0
2015-01-02 15:10:00,95.32,95.32,95.16,95.24,53800.0,86.2069,86.2069,86.0622,86.1345,53800.0
2015-01-02 15:15:00,95.22,95.31,95.22,95.25,12700.0,86.1164,86.1978,86.1164,86.1435,12700.0
2015-01-02 15:20:00,95.28,95.38,95.28,95.38,8800.0,86.1707,86.2611,86.1707,86.2611,8800.0
2015-01-02 15:25:00,95.39,95.42,95.35,95.39,6200.0,86.2702,86.2973,86.234,86.2702,6200.0
2015-01-02 15:30:00,95.4,95.4,95.35,95.39,19300.0,86.2792,86.2792,86.234,86.2702,19300.0
2015-01-02 15:35:00,95.37,95.47,95.35,95.4,9900.0,86.2521,86.3425,86.234,86.2792,9900.0
2015-01-02 15:40:00,95.43,95.56,95.43,95.52,17500.0,86.3063,86.4239,86.3063,86.3877,17500.0
2015-01-02 15:45:00,95.54,95.66,95.53,95.66,39700.0,86.4058,86.5144,86.3968,86.5144,39700.0
2015-01-02 15:50:00,95.67,95.71,95.6,95.61,37100.0,86.5234,86.5596,86.4601,86.4691,37100.0
2015-01-02 15:55:00,95.62,95.65,95.52,95.52,64300.0,86.4782,86.5053,86.3877,86.3877,64300.0
2015-01-05 09:30:00,94.86,95.2,94.86,95.04,52300.0,85.7908,86.0983,85.7908,85.9536,52300.0
2015-01-05 09:35:00,94.97,95.0,94.78,94.78,5000.0,85.8903,85.9175,85.7185,85.7185,5000.0
2015-01-05 09:40:00,94.77,94.91,94.72,94.91,32300.0,85.7094,85.8361,85.6642,85.8361,32300.0
2015-01-05 09:45:00,94.91,94.94,94.73,94.76,16500.0,85.8361,85.8632,85.6733,85.7004,16500.0
2015-01-05 09:50:00,94.75,94.76,94.6,94.6,12000.0,85.6914,85.7004,85.5557,85.5557,12000.0
2015-01-05 09:55:00,94.56,94.62,94.54,94.56,5300.0,85.5195,85.5738,85.5014,85.5195,5300.0
2015-01-05 10:00:00,94.53,94.62,94.44,94.62,22400.0,85.4924,85.5738,85.411,85.5738,22400.0
2015-01-05 10:05:00,94.61,94.72,94.59,94.6,10600.0,85.5647,85.6642,85.5466,85.5557,10600.0
2015-01-05 10:10:00,94.6,94.66,94.54,94.62,11100.0,85.5557,85.61,85.5014,85.5738,11100.0
2015-01-05 10:15:00,94.59,94.66,94.54,94.55,9700.0,85.5466,85.61,85.5014,85.5105,9700.0
2015-01-05 10:20:00,94.55,94.63,94.5,94.61,10800.0,85.5105,85.5828,85.4653,85.5647,10800.0
2015-01-05 10:25:00,94.62,94.73,94.61,94.62,16200.0,85.5738,85.6733,85.5647,85.5738,16200.0
2015-01-05 10:30:00,94.6,94.6,94.46,94.46,13400.0,85.5557,85.5557,85.4291,85.4291,13400.0
2015-01-05 10:35:00,94.45,94.48,94.38,94.44,41000.0,85.42,85.4472,85.3567,85.411,41000.0
2015-01-05 10:40:00,94.43,94.49,94.29,94.31,30500.0,85.4019,85.4562,85.2753,85.2934,30500.0
2015-01-05 10:45:00,94.31,94.51,94.28,94.51,12200.0,85.2934,85.4743,85.2663,85.4743,12200.0
2015-01-05 10:50:00,94.5,94.56,94.45,94.55,15900.0,85.4653,85.5195,85.42,85.5105,15900.0
2015-01-05 10:55:00,94.55,94.59,94.43,94.44,69900.0,85.5105,85.5466,85.4019,85.411,69900.0
2015-01-05 11:00:00,94.44,94.45,94.38,94.41,21600.0,85.411,85.42,85.3567,85.3839,21600.0
2015-01-05 11:05:00,94.41,94.43,94.34,94.37,4200.0,85.3839,85.4019,85.3206,85.3477,4200.0
2015-01-05 11:10:00,94.31,94.4,94.25,94.37,37200.0,85.2934,85.3748,85.2392,85.3477,37200.0
2015-01-05 11:15:00,94.33,94.33,94.15,94.18,5100.0,85.3115,85.3115,85.1487,85.1758,5100.0
2015-01-05 11:20:00,94.16,94.29,94.15,94.23,44300.0,85.1578,85.2753,85.1487,85.2211,44300.0
2015-01-05 11:25:00,94.22,94.31,94.19,94.2,16400.0,85.212,85.2934,85.1849,85.1939,16400.0
2015-01-05 11:30:00,94.2,94.25,94.16,94.22,9100.0,85.1939,85.2392,85.1578,85.212,9100.0
2015-01-05 11:35:00,94.23,94.31,94.23,94.27,17900.0,85.2211,85.2934,85.2211,85.2572,17900.0
2015-01-05 11:40:00,94.27,94.45,94.27,94.43,16800.0,85.2572,85.42,85.2572,85.4019,16800.0
2015-01-05 11:45:00,94.44,94.51,94.41,94.43,8500.0,85.411,85.4743,85.3839,85.4019,8500.0
2015-01-05 11:50:00,94.44,94.5,94.44,94.46,7900.0,85.411,85.4653,85.411,85.4291,7900.0
2015-01-05 11:55:00,94.47,94.5,94.35,94.4,26100.0,85.4381,85.4653,85.3296,85.3748,26100.0
2015-01-05 12:00:00,94.39,94.45,94.35,94.35,16700.0,85.3658,85.42,85.3296,85.3296,16700.0
2015-01-05 12:05:00,94.36,94.42,94.31,94.33,19500.0,85.3386,85.3929,85.2934,85.3115,19500.0
2015-01-05 12:10:00,94.33,94.35,94.23,94.26,23000.0,85.3115,85.3296,85.2211,85.2482,23000.0
2015-01-05 12:15:00,94.25,94.26,94.18,94.23,18000.0,85.2392,85.2482,85.1758,85.2211,18000.0
2015-01-05 12:20:00,94.24,94.28,94.11,94.16,28800.0,85.2301,85.2663,85.1125,85.1578,28800.0
2015-01-05 12:25:00,94.16,94.17,94.04,94.05,30100.0,85.1578,85.1668,85.0492,85.0583,30100.0
2015-01-05 12:30:00,94.05,94.06,93.96,93.98,23200.0,85.0583,85.0673,84.9769,84.995,23200.0
2015-01-05 12:35:00,93.97,94.13,93.97,94.12,22600.0,84.9859,85.1306,84.9859,85.1216,22600.0
2015-01-05 12:40:00,94.12,94.16,94.08,94.15,20100.0,85.1216,85.1578,85.0854,85.1487,20100.0
2015-01-05 12:45:00,94.14,94.14,94.06,94.06,11100.0,85.1397,85.1397,85.0673,85.0673,11100.0
2015-01-05 12:50:00,94.07,94.07,94.01,94.01,14500.0,85.0764,85.0764,85.0221,85.0221,14500.0
2015-01-05 12:55:00,94.01,94.02,93.89,93.98,18300.0,85.0221,85.0311,84.9136,84.995,18300.0
2015-01-05 13:00:00,94.0,94.01,93.94,93.94,41000.0,85.0131,85.0221,84.9588,84.9588,41000.0
2015-01-05 13:05:00,93.94,94.04,93.9,94.0,24100.0,84.9588,85.0492,84.9226,85.0131,24100.0
2015-01-05 13:10:00,93.99,93.99,93.88,93.88,6700.0,85.004,85.004,84.9045,84.9045,6700.0
2015-01-05 13:15:00,93.9,93.9,93.83,93.86,18800.0,84.9226,84.9226,84.8593,84.8864,18800.0
2015-01-05 13:20:00,93.86,93.97,93.85,93.91,136300.0,84.8864,84.9859,84.8774,84.9317,136300.0
2015-01-05 13:25:00,93.9,93.91,93.81,93.88,36300.0,84.9226,84.9317,84.8412,84.9045,36300.0
2015-01-05 13:30:00,93.89,94.0,93.86,94.0,7200.0,84.9136,85.0131,84.8864,85.0131,7200.0
2015-01-05 13:35:00,93.99,94.07,93.99,94.01,5000.0,85.004,85.0764,85.004,85.0221,5000.0
2015-01-05 13:40:00,93.97,94.04,93.89,93.91,16500.0,84.9859,85.0492,84.9136,84.9317,16500.0
2015-01-05 13:45:00,93.92,94.01,93.9,94.0,6900.0,84.9407,85.0221,84.9226,85.0131,6900.0
2015-01-05 13:50:00,93.99,94.09,93.99,94.06,18600.0,85.004,85.0945,85.004,85.0673,18600.0
2015-01-05 13:55:00,94.04,94.08,93.96,94.02,14800.0,85.0492,85.0854,84.9769,85.0311,14800.0
2015-01-05 14:00:00,94.01,94.03,93.9,93.91,9800.0,85.0221,85.0402,84.9226,84.9317,9800.0
2015-01-05 14:05:00,93.89,94.02,93.88,93.92,28200.0,84.9136,85.0311,84.9045,84.9407,28200.0
2015-01-05 14:10:00,93.93,93.95,93.83,93.85,10100.0,84.9497,84.9678,84.8593,84.8774,10100.0
2015-01-05 14:15:00,93.84,93.98,93.81,93.86,21000.0,84.8684,84.995,84.8412,84.8864,21000.0
2015-01-05 14:20:00,93.87,94.0,93.87,93.93,42800.0,84.8955,85.0131,84.8955,84.9497,42800.0
2015-01-05 14:25:00,93.94,93.96,93.83,93.88,44200.0,84.9588,84.9769,84.8593,84.9045,44200.0
2015-01-05 14:30:00,93.88,93.88,93.77,93.81,13400.0,84.9045,84.9045,84.805,84.8412,13400.0
2015-01-05 14:35:00,93.84,93.91,93.81,93.82,20600.0,84.8684,84.9317,84.8412,84.8503,20600.0
2015-01-05 14:40:00,93.82,93.92,93.73,93.75,60600.0,84.8503,84.9407,84.7689,84.787,60600.0
2015-01-05 14:45:00,93.75,93.82,93.74,93.79,42900.0,84.787,84.8503,84.7779,84.8231,42900.0
2015-01-05 14:50:00,93.79,93.81,93.71,93.8,34000.0,84.8231,84.8412,84.7508,84.8322,34000.0
2015-01-05 14:55:00,93.8,93.87,93.76,93.76,54600.0,84.8322,84.8955,84.796,84.796,54600.0
2015-01-05 15:00:00,93.76,93.82,93.73,93.77,14500.0,84.796,84.8503,84.7689,84.805,14500.0
2015-01-05 15:05:00,93.74,93.86,93.72,93.82,39300.0,84.7779,84.8864,84.7598,84.8503,39300.0
2015-01-05 15:10:00,93.81,93.97,93.8,93.94,14200.0,84.8412,84.9859,84.8322,84.9588,14200.0
2015-01-05 15:15:00,93.94,93.96,93.9,93.94,12000.0,84.9588,84.9769,84.9226,84.9588,12000.0
2015-01-05 15:20:00,93.93,93.99,93.83,93.99,32500.0,84.9497,85.004,84.8593,85.004,32500.0
2015-01-05 15:25:00,93.97,93.99,93.91,93.91,16600.0,84.9859,85.004,84.9317,84.9317,16600.0
2015-01-05 15:30:00,93.92,93.96,93.86,93.9,33900.0,84.9407,84.9769,84.8864,84.9226,33900.0
2015-01-05 15:35:00,93.9,93.97,93.86,93.96,29200.0,84.9226,84.9859,84.8864,84.9769,29200.0
2015-01-05 15:40:00,93.96,94.07,93.93,93.99,44100.0,84.9769,85.0764,84.9497,85.004,44100.0
2015-01-05 15:45:00,94.0,94.05,93.92,94.04,41300.0,85.0131,85.0583,84.9407,85.0492,41300.0
2015-01-05 15:50:00,94.03,94.16,93.98,94.11,35300.0,85.0402,85.1578,84.995,85.1125,35300.0
2015-01-05 15:55:00,94.11,94.14,93.87,93.91,49100.0,85.1125,85.1397,84.8955,84.9317,49100.0
2015-01-06 09:30:00,94.08,94.22,94.0,94.13,36500.0,85.0854,85.212,85.0131,85.1306,36500.0
2015-01-06 09:35:00,94.16,94.19,93.97,93.97,45500.0,85.1578,85.1849,84.9859,84.9859,45500.0
2015-01-06 09:40:00,93.97,93.99,93.89,93.96,7000.0,84.9859,85.004,84.9136,84.9769,7000.0
2015-01-06 09:45:00,93.93,94.03,93.92,94.03,16500.0,84.9497,85.0402,84.9407,85.0402,16500.0
2015-01-06 09:50:00,94.04,94.1,94.01,94.07,41700.0,85.0492,85.1035,85.0221,85.0764,41700.0
2015-01-06 09:55:00,94.06,94.09,93.92,93.94,21000.0,85.0673,85.0945,84.9407,84.9588,21000.0
2015-01-06 10:00:00,93.93,93.98,93.84,93.88,38200.0,84.9497,84.995,84.8684,84.9045,38200.0
2015-01-06 10:05:00,93.86,93.94,93.79,93.86,30400.0,84.8864,84.9588,84.8231,84.8864,30400.0
2015-01-06 10:10:00,93.87,94.16,93.85,94.16,79200.0,84.8955,85.1578,84.8774,85.1578,79200.0
2015-01-06 10:15:00,94.14,94.2,94.13,94.18,22500.0,85.1397,85.1939,85.1306,85.1758,22500.0
2015-01-06 10:20:00,94.2,94.29,94.19,94.22,53800.0,85.1939,85.2753,85.1849,85.212,53800.0
2015-01-06 10:25:00,94.21,94.29,94.17,94.21,20200.0,85.203,85.2753,85.1668,85.203,20200.0
2015-01-06 10:30:00,94.21,94.23,94.1,94.14,24100.0,85.203,85.2211,85.1035,85.1397,24100.0
2015-01-06 10:35:00,94.12,94.17,94.01,94.03,12400.0,85.1216,85.1668,85.0221,85.0402,12400.0
2015-01-06 10:40:00,94.01,94.08,93.86,93.87,15000.0,85.0221,85.0854,84.8864,84.8955,15000.0
2015-01-06 10:45:00,93.89,93.89,93.7,93.75,82100.0,84.9136,84.9136,84.7417,84.787,82100.0
2015-01-06 10:50:00,93.75,93.83,93.73,93.78,16800.0,84.787,84.8593,84.7689,84.8141,16800.0
2015-01-06 10:55:00,93.78,93.78,93.62,93.63,29700.0,84.8141,84.8141,84.6694,84.6784,29700.0
2015-01-06 11:00:00,93.62,93.63,93.4,93.5,30500.0,84.6694,84.6784,84.4704,84.5609,30500.0
2015-01-06 11:05:00,93.49,93.55,93.43,93.52,15300.0,84.5518,84.6061,84.4976,84.5789,15300.0
2015-01-06 11:10:00,93.53,93.54,93.43,93.53,11500.0,84.588,84.597,84.4976,84.588,11500.0
2015-01-06 11:15:00,93.53,93.54,93.3,93.36,18400.0,84.588,84.597,84.38,84.4342,18400.0
2015-01-06 11:20:00,93.36,93.39,93.24,93.28,22100.0,84.4342,84.4614,84.3257,84.3619,22100.0
2015-01-06 11:25:00,93.28,93.33,93.21,93.28,19100.0,84.3619,84.4071,84.2986,84.3619,19100.0
2015-01-06 11:30:00,93.27,93.27,93.11,93.17,19800.0,84.3528,84.3528,84.2081,84.2624,19800.0
2015-01-06 11:35:00,93.15,93.15,92.98,93.01,22500.0,84.2443,84.2443,84.0906,84.1177,22500.0
2015-01-06 11:40:00,92.99,93.05,92.86,92.86,23800.0,84.0996,84.1539,83.982,83.982,23800.0
2015-01-06 11:45:00,92.89,93.01,92.89,92.99,96100.0,84.0092,84.1177,84.0092,84.0996,96100.0
2015-01-06 11:50:00,93.01,93.03,92.87,92.88,98000.0,84.1177,84.1358,83.9911,84.0001,98000.0
2015-01-06 11:55:00,92.88,93.0,92.87,92.93,56300.0,84.0001,84.1087,83.9911,84.0454,56300.0
2015-01-06 12:00:00,92.93,92.93,92.74,92.75,34800.0,84.0454,84.0454,83.8735,83.8826,34800.0
2015-01-06 12:05:00,92.79,92.81,92.62,92.74,44300.0,83.9187,83.9368,83.765,83.8735,44300.0
2015-01-06 12:10:00,92.72,92.85,92.66,92.84,26900.0,83.8554,83.973,83.8012,83.964,26900.0
2015-01-06 12:15:00,92.84,92.84,92.67,92.67,23800.0,83.964,83.964,83.8102,83.8102,23800.0
2015-01-06 12:20:00,92.65,92.7,92.51,92.55,31500.0,83.7921,83.8373,83.6655,83.7017,31500.0
2015-01-06 12:25:00,92.56,92.73,92.55,92.72,25100.0,83.7107,83.8645,83.7017,83.8554,25100.0
2015-01-06 12:30:00,92.69,92.74,92.65,92.74,12600.0,83.8283,83.8735,83.7921,83.8735,12600.0
2015-01-06 12:35:00,92.73,92.97,92.73,92.97,19100.0,83.8645,84.0815,83.8645,84.0815,19100.0
2015-01-06 12:40:00,92.96,93.02,92.92,92.92,7200.0,84.0725,84.1268,84.0363,84.0363,7200.0
2015-01-06 12:45:00,92.9,92.91,92.82,92.91,14300.0,84.0182,84.0273,83.9459,84.0273,14300.0
2015-01-06 12:50:00,92.91,93.01,92.9,92.99,15100.0,84.0273,84.1177,84.0182,84.0996,15100.0
2015-01-06 12:55:00,92.98,93.07,92.98,93.04,5000.0,84.0906,84.172,84.0906,84.1448,5000.0
2015-01-06 13:00:00,93.04,93.04,92.87,92.87,21400.0,84.1448,84.1448,83.9911,83.9911,21400.0
2015-01-06 13:05:00,92.88,92.9,92.7,92.7,20200.0,84.0001,84.0182,83.8373,83.8373,20200.0
2015-01-06 13:10:00,92.71,92.8,92.69,92.75,16000.0,83.8464,83.9278,83.8283,83.8826,16000.0
2015-01-06 13:15:00,92.73,92.74,92.53,92.54,35500.0,83.8645,83.8735,83.6836,83.6926,35500.0
2015-01-06 13:20:00,92.55,92.61,92.46,92.46,33100.0,83.7017,83.7559,83.6203,83.6203,33100.0
2015-01-06 13:25:00,92.47,92.68,92.43,92.67,41700.0,83.6293,83.8193,83.5932,83.8102,41700.0
2015-01-06 13:30:00,92.63,92.73,92.59,92.6,21400.0,83.774,83.8645,83.7379,83.7469,21400.0
2015-01-06 13:35:00,92.58,92.8,92.58,92.75,26000.0,83.7288,83.9278,83.7288,83.8826,26000.0
2015-01-06 13:40:00,92.74,92.78,92.62,92.65,21700.0,83.8735,83.9097,83.765,83.7921,21700.0
2015-01-06 13:45:00,92.66,92.79,92.66,92.79,24000.0,83.8012,83.9187,83.8012,83.9187,24000.0
2015-01-06 13:50:00,92.81,92.88,92.72,92.82,23700.0,83.9368,84.0001,83.8554,83.9459,23700.0
2015-01-06 13:55:00,92.82,92.98,92.74,92.97,51400.0,83.9459,84.0906,83.8735,84.0815,51400.0
2015-01-06 14:00:00,92.97,93.05,92.9,92.99,25900.0,84.0815,84.1539,84.0182,84.0996,25900.0
2015-01-06 14:05:00,92.98,93.0,92.91,92.91,18100.0,84.0906,84.1087,84.0273,84.0273,18100.0
2015-01-06 14:10:00,92.89,92.89,92.69,92.69,24900.0,84.0092,84.0092,83.8283,83.8283,24900.0
2015-01-06 14:15:00,92.7,92.82,92.69,92.78,29000.0,83.8373,83.9459,83.8283,83.9097,29000.0
2015-01-06 14:20:00,92.8,92.97,92.79,92.95,16200.0,83.9278,84.0815,83.9187,84.0634,16200.0
2015-01-06 14:25:00,92.95,93.09,92.88,93.08,11000.0,84.0634,84.1901,84.0001,84.181,11000.0
2015-01-06 14:30:00,93.09,93.16,93.02,93.08,45000.0,84.1901,84.2534,84.1268,84.181,45000.0
2015-01-06 14:35:00,93.08,93.24,93.04,93.23,45600.0,84.181,84.3257,84.1448,84.3167,45600.0
2015-01-06 14:40:00,93.22,93.38,93.17,93.36,27500.0,84.3076,84.4523,84.2624,84.4342,27500.0
2015-01-06 14:45:00,93.38,93.51,93.34,93.45,30800.0,84.4523,84.5699,84.4162,84.5156,30800.0
2015-01-06 14:50:00,93.44,93.54,93.39,93.49,20900.0,84.5066,84.597,84.4614,84.5518,20900.0
2015-01-06 14:55:00,93.47,93.47,93.3,93.37,29500.0,84.5337,84.5337,84.38,84.4433,29500.0
2015-01-06 15:00:00,93.37,93.42,93.28,93.32,48800.0,84.4433,84.4885,84.3619,84.3981,48800.0
2015-01-06 15:05:00,93.32,93.38,93.22,93.27,25700.0,84.3981,84.4523,84.3076,84.3528,25700.0
2015-01-06 15:10:00,93.27,93.45,93.23,93.4,28600.0,84.3528,84.5156,84.3167,84.4704,28600.0
2015-01-06 15:15:00,93.39,93.54,93.39,93.53,30500.0,84.4614,84.597,84.4614,84.588,30500.0
2015-01-06 15:20:00,93.54,93.71,93.48,93.58,49700.0,84.597,84.7508,84.5428,84.6332,49700.0
2015-01-06 15:25:00,93.58,93.68,93.48,93.68,42100.0,84.6332,84.7237,84.5428,84.7237,42100.0
2015-01-06 15:30:00,93.66,93.66,93.48,93.48,34600.0,84.7056,84.7056,84.5428,84.5428,34600.0
2015-01-06 15:35:00,93.49,93.53,93.32,93.32,85400.0,84.5518,84.588,84.3981,84.3981,85400.0
2015-01-06 15:40:00,93.33,93.44,93.26,93.41,35400.0,84.4071,84.5066,84.3438,84.4795,35400.0
2015-01-06 15:45:00,93.41,93.49,93.37,93.39,40400.0,84.4795,84.5518,84.4433,84.4614,40400.0
2015-01-06 15:50:00,93.4,93.45,93.22,93.25,187300.0,84.4704,84.5156,84.3076,84.3348,187300.0
2015-01-06 15:55:00,93.25,93.26,93.0,93.03,417700.0,84.3348,84.3438,84.1087,84.1358,417700.0
2015-01-07 09:30:00,93.78,93.86,93.51,93.69,56300.0,84.8141,84.8864,84.5699,84.7327,56300.0
2015-01-07 09:35:00,93.68,93.9,93.67,93.75,24100.0,84.7237,84.9226,84.7146,84.787,24100.0
2015-01-07 09:40:00,93.75,93.81,93.71,93.81,82700.0,84.787,84.8412,84.7508,84.8412,82700.0
2015-01-07 09:45:00,93.82,93.84,93.71,93.81,15000.0,84.8503,84.8684,84.7508,84.8412,15000.0
2015-01-07 09:50:00,93.82,93.97,93.79,93.9,306400.0,84.8503,84.9859,84.8231,84.9226,306400.0
2015-01-07 09:55:00,93.89,93.95,93.87,93.95,719200.0,84.9136,84.9678,84.8955,84.9678,719200.0
2015-01-07 10:00:00,93.94,94.08,93.94,94.06,90000.0,84.9588,85.0854,84.9588,85.0673,90000.0
2015-01-07 10:05:00,94.07,94.08,93.99,94.02,27000.0,85.0764,85.0854,85.004,85.0311,27000.0
2015-01-07 10:10:00,94.01,94.01,93.82,93.83,27100.0,85.0221,85.0221,84.8503,84.8593,27100.0
2015-01-07 10:15:00,93.82,93.94,93.82,93.93,110900.0,84.8503,84.9588,84.8503,84.9497,110900.0
2015-01-07 10:20:00,93.93,93.96,93.82,93.83,93500.0,84.9497,84.9769,84.8503,84.8593,93500.0
2015-01-07 10:25:00,93.82,93.83,93.75,93.82,50300.0,84.8503,84.8593,84.787,84.8503,50300.0
2015-01-07 10:30:00,93.82,93.82,93.65,93.8,47500.0,84.8503,84.8503,84.6965,84.8322,47500.0
2015-01-07 10:35:00,93.8,93.86,93.68,93.68,67800.0,84.8322,84.8864,84.7237,84.7237,67800.0
2015-01-07 10:40:00,93.68,93.73,93.55,93.7,46900.0,84.7237,84.7689,84.6061,84.7417,46900.0
2015-01-07 10:45:00,93.71,93.89,93.71,93.88,21900.0,84.7508,84.9136,84.7508,84.9045,21900.0
2015-01-07 10:50:00,93.88,93.97,93.85,93.94,31600.0,84.9045,84.9859,84.8774,84.9588,31600.0
2015-01-07 10:55:00,93.95,93.97,93.83,93.86,63600.0,84.9678,84.9859,84.8593,84.8864,63600.0
2015-01-07 11:00:00,93.87,93.94,93.79,93.84,30500.0,84.8955,84.9588,84.8231,84.8684,30500.0
2015-01-07 11:05:00,93.84,93.88,93.71,93.74,28600.0,84.8684,84.9045,84.7508,84.7779,28600.0
2015-01-07 11:10:00,93.72,93.77,93.61,93.61,14400.0,84.7598,84.805,84.6603,84.6603,14400.0
2015-01-07 11:15:00,93.62,93.68,93.58,93.64,28100.0,84.6694,84.7237,84.6332,84.6875,28100.0
2015-01-07 11:20:00,93.63,93.69,93.6,93.66,20800.0,84.6784,84.7327,84.6513,84.7056,20800.0
2015-01-07 11:25:00,93.67,93.67,93.53,93.65,34700.0,84.7146,84.7146,84.588,84.6965,34700.0
2015-01-07 11:30:00,93.64,93.83,93.64,93.82,20600.0,84.6875,84.8593,84.6875,84.8503,20600.0
2015-01-07 11:35:00,93.82,93.82,93.75,93.78,10300.0,84.8503,84.8503,84.787,84.8141,10300.0
2015-01-07 11:40:00,93.79,93.9,93.75,93.89,14500.0,84.8231,84.9226,84.787,84.9136,14500.0
2015-01-07 11:45:00,93.89,93.92,93.81,93.92,10800.0,84.9136,84.9407,84.8412,84.9407,10800.0
2015-01-07 11:50:00,93.94,94.06,93.89,94.06,14100.0,84.9588,85.0673,84.9136,85.0673,14100.0
2015-01-07 11:55:00,94.07,94.18,94.06,94.14,15000.0,85.0764,85.1758,85.0673,85.1397,15000.0
2015-01-07 12:00:00,94.15,94.28,94.13,94.15,26400.0,85.1487,85.2663,85.1306,85.1487,26400.0
2015-01-07 12:05:00,94.15,94.35,94.09,94.23,50900.0,85.1487,85.3296,85.0945,85.2211,50900.0
2015-01-07 12:10:00,94.2,94.23,94.07,94.08,85100.0,85.1939,85.2211,85.0764,85.0854,85100.0
2015-01-07 12:15:00,94.09,94.19,94.08,94.19,86600.0,85.0945,85.1849,85.0854,85.1849,86600.0
2015-01-07 12:20:00,94.2,94.23,94.14,94.18,35900.0,85.1939,85.2211,85.1397,85.1758,35900.0
2015-01-07 12:25:00,94.18,94.25,94.16,94.21,16700.0,85.1758,85.2392,85.1578,85.203,16700.0
2015-01-07 12:30:00,94.21,94.26,94.1,94.12,8300.0,85.203,85.2482,85.1035,85.1216,8300.0
2015-01-07 12:35:00,94.11,94.19,94.11,94.18,18600.0,85.1125,85.1849,85.1125,85.1758,18600.0
2015-01-07 12:40:00,94.2,94.2,94.13,94.18,10000.0,85.1939,85.1939,85.1306,85.1758,10000.0
2015-01-07 12:45:00,94.18,94.18,94.11,94.14,20500.0,85.1758,85.1758,85.1125,85.1397,20500.0
2015-01-07 12:50:00,94.15,94.18,94.12,94.15,13400.0,85.1487,85.1758,85.1216,85.1487,13400.0
2015-01-07 12:55:00,94.15,94.16,94.1,94.11,25000.0,85.1487,85.1578,85.1035,85.1125,25000.0
2015-01-07 13:00:00,94.12,94.22,94.09,94.09,10500.0,85.1216,85.212,85.0945,85.0945,10500.0
2015-01-07 13:05:00,94.09,94.15,94.03,94.03,28500.0,85.0945,85.1487,85.0402,85.0402,28500.0
2015-01-07 13:10:00,94.02,94.1,94.01,94.09,9700.0,85.0311,85.1035,85.0221,85.0945,9700.0
2015-01-07 13:15:00,94.07,94.17,94.07,94.13,17600.0,85.0764,85.1668,85.0764,85.1306,17600.0
2015-01-07 13:20:00,94.12,94.12,93.91,93.96,27200.0,85.1216,85.1216,84.9317,84.9769,27200.0
2015-01-07 13:25:00,93.95,94.0,93.9,93.96,16800.0,84.9678,85.0131,84.9226,84.9769,16800.0
2015-01-07 13:30:00,93.96,94.06,93.95,94.05,33200.0,84.9769,85.0673,84.9678,85.0583,33200.0
2015-01-07 13:35:00,94.06,94.09,94.0,94.04,14200.0,85.0673,85.0945,85.0131,85.0492,14200.0
2015-01-07 13:40:00,94.03,94.09,94.03,94.07,15600.0,85.0402,85.0945,85.0402,85.0764,15600.0
2015-01-07 13:45:00,94.06,94.22,94.04,94.22,24000.0,85.0673,85.212,85.0492,85.212,24000.0
2015-01-07 13:50:00,94.22,94.23,94.13,94.16,11600.0,85.212,85.2211,85.1306,85.1578,11600.0
2015-01-07 13:55:00,94.16,94.18,94.14,94.16,14400.0,85.1578,85.1758,85.1397,85.1578,14400.0
2015-01-07 14:00:00,94.16,94.26,94.02,94.22,40800.0,85.1578,85.2482,85.0311,85.212,40800.0
2015-01-07 14:05:00,94.19,94.25,94.06,94.25,37300.0,85.1849,85.2392,85.0673,85.2392,37300.0
2015-01-07 14:10:00,94.26,94.29,94.11,94.13,28200.0,85.2482,85.2753,85.1125,85.1306,28200.0
2015-01-07 14:15:00,94.15,94.17,94.04,94.08,24100.0,85.1487,85.1668,85.0492,85.0854,24100.0
2015-01-07 14:20:00,94.08,94.21,94.01,94.09,33600.0,85.0854,85.203,85.0221,85.0945,33600.0
2015-01-07 14:25:00,94.08,94.14,94.04,94.08,24200.0,85.0854,85.1397,85.0492,85.0854,24200.0
2015-01-07 14:30:00,94.07,94.22,94.07,94.21,22600.0,85.0764,85.212,85.0764,85.203,22600.0
2015-01-07 14:35:00,94.22,94.26,94.12,94.16,31700.0,85.212,85.2482,85.1216,85.1578,31700.0
2015-01-07 14:40:00,94.15,94.15,94.09,94.13,16400.0,85.1487,85.1487,85.0945,85.1306,16400.0
2015-01-07 14:45:00,94.12,94.2,94.07,94.18,55000.0,85.1216,85.1939,85.0764,85.1758,55000.0
2015-01-07 14:50:00,94.15,94.16,93.99,94.03,15000.0,85.1487,85.1578,85.004,85.0402,15000.0
2015-01-07 14:55:00,94.02,94.1,93.95,94.0,14300.0,85.0311,85.1035,84.9678,85.0131,14300.0
2015-01-07 15:00:00,94.01,94.09,94.0,94.0,145500.0,85.0221,85.0945,85.0131,85.0131,145500.0
2015-01-07 15:05:00,93.99,94.17,93.99,94.17,43700.0,85.004,85.1668,85.004,85.1668,43700.0
2015-01-07 15:10:00,94.17,94.17,94.06,94.06,31900.0,85.1668,85.1668,85.0673,85.0673,31900.0
2015-01-07 15:15:00,94.05,94.15,93.96,94.11,217900.0,85.0583,85.1487,84.9769,85.1125,217900.0
2015-01-07 15:20:00,94.1,94.11,94.03,94.04,24700.0,85.1035,85.1125,85.0402,85.0492,24700.0
2015-01-07 15:25:00,94.02,94.14,93.98,94.12,22800.0,85.0311,85.1397,84.995,85.1216,22800.0
2015-01-07 15:30:00,94.12,94.16,94.03,94.13,29200.0,85.1216,85.1578,85.0402,85.1306,29200.0
2015-01-07 15:35:00,94.13,94.13,94.05,94.09,13800.0,85.1306,85.1306,85.0583,85.0945,13800.0
2015-01-07 15:40:00,94.1,94.15,94.07,94.12,25700.0,85.1035,85.1487,85.0764,85.1216,25700.0
2015-01-07 15:45:00,94.15,94.19,94.06,94.12,68100.0,85.1487,85.1849,85.0673,85.1216,68100.0
2015-01-07 15:50:00,94.13,94.18,94.09,94.13,37400.0,85.1306,85.1758,85.0945,85.1306,37400.0
2015-01-07 15:55:00,94.14,94.22,94.12,94.22,49500.0,85.1397,85.212,85.1216,85.212,49500.0
2015-01-08 09:30:00,95.01,95.1,94.99,95.1,16100.0,85.9265,86.0079,85.9084,86.0079,16100.0
2015-01-08 09:35:00,95.14,95.2,95.03,95.16,13300.0,86.0441,86.0983,85.9446,86.0622,13300.0
2015-01-08 09:40:00,95.22,95.34,95.21,95.3,6200.0,86.1164,86.2249,86.1074,86.1888,6200.0
2015-01-08 09:45:00,95.32,95.34,95.29,95.3,6200.0,86.2069,86.2249,86.1797,86.1888,6200.0
2015-01-08 09:50:00,95.32,95.33,95.26,95.32,14700.0,86.2069,86.2159,86.1526,86.2069,14700.0
2015-01-08 09:55:00,95.33,95.38,95.28,95.38,60300.0,86.2159,86.2611,86.1707,86.2611,60300.0
2015-01-08 10:00:00,95.38,95.47,95.38,95.4,25200.0,86.2611,86.3425,86.2611,86.2792,25200.0
2015-01-08 10:05:00,95.39,95.49,95.37,95.48,14400.0,86.2702,86.3606,86.2521,86.3516,14400.0
2015-01-08 10:10:00,95.46,95.54,95.45,95.53,8400.0,86.3335,86.4058,86.3244,86.3968,8400.0
2015-01-08 10:15:00,95.55,95.58,95.51,95.53,22500.0,86.4149,86.442,86.3787,86.3968,22500.0
2015-01-08 10:20:00,95.53,95.55,95.49,95.53,14800.0,86.3968,86.4149,86.3606,86.3968,14800.0
2015-01-08 10:25:00,95.53,95.57,95.5,95.52,13200.0,86.3968,86.433,86.3696,86.3877,13200.0
2015-01-08 10:30:00,95.53,95.55,95.48,95.51,22600.0,86.3968,86.4149,86.3516,86.3787,22600.0
2015-01-08 10:35:00,95.51,95.55,95.47,95.51,12700.0,86.3787,86.4149,86.3425,86.3787,12700.0
2015-01-08 10:40:00,95.52,95.58,95.5,95.58,46400.0,86.3877,86.442,86.3696,86.442,46400.0
2015-01-08 10:45:00,95.58,95.67,95.58,95.62,51400.0,86.442,86.5234,86.442,86.4782,51400.0
2015-01-08 10:50:00,95.62,95.63,95.55,95.61,19000.0,86.4782,86.4872,86.4149,86.4691,19000.0
2015-01-08 10:55:00,95.6,95.71,95.6,95.71,44200.0,86.4601,86.5596,86.4601,86.5596,44200.0
2015-01-08 11:00:00,95.73,95.82,95.73,95.78,27500.0,86.5777,86.6591,86.5777,86.6229,27500.0
2015-01-08 11:05:00,95.8,95.86,95.77,95.78,25600.0,86.641,86.6952,86.6138,86.6229,25600.0
2015-01-08 11:10:00,95.79,95.8,95.75,95.78,52000.0,86.6319,86.641,86.5957,86.6229,52000.0
2015-01-08 11:15:00,95.79,95.8,95.75,95.79,16600.0,86.6319,86.641,86.5957,86.6319,16600.0
2015-01-08 11:20:00,95.81,95.82,95.75,95.75,23600.0,86.65,86.6591,86.5957,86.5957,23600.0
2015-01-08 11:25:00,95.74,95.74,95.67,95.69,9900.0,86.5867,86.5867,86.5234,86.5415,9900.0
2015-01-08 11:30:00,95.7,95.74,95.69,95.73,15700.0,86.5505,86.5867,86.5415,86.5777,15700.0
2015-01-08 11:35:00,95.73,95.74,95.67,95.73,14400.0,86.5777,86.5867,86.5234,86.5777,14400.0
2015-01-08 11:40:00,95.74,95.74,95.69,95.72,8300.0,86.5867,86.5867,86.5415,86.5686,8300.0
2015-01-08 11:45:00,95.72,95.79,95.71,95.77,178000.0,86.5686,86.6319,86.5596,86.6138,178000.0
2015-01-08 11:50:00,95.76,95.77,95.73,95.75,11000.0,86.6048,86.6138,86.5777,86.5957,11000.0
2015-01-08 11:55:00,95.76,95.78,95.73,95.77,7600.0,86.6048,86.6229,86.5777,86.6138,7600.0
2015-01-08 12:00:00,95.77,95.78,95.73,95.74,9200.0,86.6138,86.6229,86.5777,86.5867,9200.0
2015-01-08 12:05:00,95.72,95.75,95.7,95.7,17300.0,86.5686,86.5957,86.5505,86.5505,17300.0
2015-01-08 12:10:00,95.7,95.71,95.59,95.62,29700.0,86.5505,86.5596,86.451,86.4782,29700.0
2015-01-08 12:15:00,95.62,95.67,95.61,95.65,7500.0,86.4782,86.5234,86.4691,86.5053,7500.0
2015-01-08 12:20:00,95.64,95.64,95.6,95.62,15800.0,86.4963,86.4963,86.4601,86.4782,15800.0
2015-01-08 12:25:00,95.61,95.7,95.6,95.69,9900.0,86.4691,86.5505,86.4601,86.5415,9900.0
2015-01-08 12:30:00,95.7,95.74,95.69,95.71,16800.0,86.5505,86.5867,86.5415,86.5596,16800.0
2015-01-08 12:35:00,95.7,95.74,95.7,95.74,13700.0,86.5505,86.5867,86.5505,86.5867,13700.0
2015-01-08 12:40:00,95.74,95.82,95.73,95.79,12100.0,86.5867,86.6591,86.5777,86.6319,12100.0
2015-01-08 12:45:00,95.78,95.8,95.75,95.77,10500.0,86.6229,86.641,86.5957,86.6138,10500.0
2015-01-08 12:50:00,95.79,95.81,95.77,95.77,4800.0,86.6319,86.65,86.6138,86.6138,4800.0
2015-01-08 12:55:00,95.77,95.83,95.76,95.82,9700.0,86.6138,86.6681,86.6048,86.6591,9700.0
2015-01-08 13:00:00,95.81,95.85,95.78,95.81,19500.0,86.65,86.6862,86.6229,86.65,19500.0
2015-01-08 13:05:00,95.81,95.94,95.81,95.93,21500.0,86.65,86.7676,86.65,86.7585,21500.0
2015-01-08 13:10:00,95.92,95.95,95.88,95.88,19200.0,86.7495,86.7766,86.7133,86.7133,19200.0
2015-01-08 13:15:00,95.88,95.92,95.87,95.9,90000.0,86.7133,86.7495,86.7043,86.7314,90000.0
2015-01-08 13:20:00,95.89,95.91,95.87,95.9,15400.0,86.7224,86.7404,86.7043,86.7314,15400.0
2015-01-08 13:25:00,95.91,95.96,95.9,95.91,33600.0,86.7404,86.7857,86.7314,86.7404,33600.0
2015-01-08 13:30:00,95.91,95.96,95.91,95.92,9800.0,86.7404,86.7857,86.7404,86.7495,9800.0
2015-01-08 13:35:00,95.91,95.93,95.9,95.9,85500.0,86.7404,86.7585,86.7314,86.7314,85500.0
2015-01-08 13:40:00,95.89,95.91,95.87,95.9,11000.0,86.7224,86.7404,86.7043,86.7314,11000.0
2015-01-08 13:45:00,95.89,95.89,95.85,95.87,11800.0,86.7224,86.7224,86.6862,86.7043,11800.0
2015-01-08 13:50:00,95.86,95.9,95.84,95.88,14500.0,86.6952,86.7314,86.6771,86.7133,14500.0
2015-01-08 13:55:00,95.87,95.88,95.72,95.76,24600.0,86.7043,86.7133,86.5686,86.6048,24600.0
2015-01-08 14:00:00,95.77,95.77,95.73,95.75,13000.0,86.6138,86.6138,86.5777,86.5957,13000.0
2015-01-08 14:05:00,95.76,95.84,95.76,95.82,11100.0,86.6048,86.6771,86.6048,86.6591,11100.0
2015-01-08 14:10:00,95.83,95.84,95.74,95.76,10300.0,86.6681,86.6771,86.5867,86.6048,10300.0
2015-01-08 14:15:00,95.77,95.82,95.77,95.8,19300.0,86.6138,86.6591,86.6138,86.641,19300.0
2015-01-08 14:20:00,95.8,95.89,95.8,95.85,30900.0,86.641,86.7224,86.641,86.6862,30900.0
2015-01-08 14:25:00,95.86,95.93,95.86,95.93,57100.0,86.6952,86.7585,86.6952,86.7585,57100.0
2015-01-08 14:30:00,95.93,95.99,95.93,95.95,35900.0,86.7585,86.8128,86.7585,86.7766,35900.0
2015-01-08 14:35:00,95.93,96.01,95.93,96.01,84800.0,86.7585,86.8309,86.7585,86.8309,84800.0
2015-01-08 14:40:00,96.01,96.03,95.99,95.99,54700.0,86.8309,86.849,86.8128,86.8128,54700.0
2015-01-08 14:45:00,95.97,96.0,95.96,95.97,10400.0,86.7947,86.8218,86.7857,86.7947,10400.0
2015-01-08 14:50:00,95.97,95.98,95.95,95.98,17500.0,86.7947,86.8038,86.7766,86.8038,17500.0
2015-01-08 14:55:00,95.98,95.99,95.93,95.95,10800.0,86.8038,86.8128,86.7585,86.7766,10800.0
2015-01-08 15:00:00,95.94,96.0,95.94,95.97,28900.0,86.7676,86.8218,86.7676,86.7947,28900.0
2015-01-08 15:05:00,95.96,95.98,95.9,95.9,34600.0,86.7857,86.8038,86.7314,86.7314,34600.0
2015-01-08 15:10:00,95.9,95.97,95.9,95.96,19600.0,86.7314,86.7947,86.7314,86.7857,19600.0
2015-01-08 15:15:00,95.97,95.98,95.93,95.97,13900.0,86.7947,86.8038,86.7585,86.7947,13900.0
2015-01-08 15:20:00,95.98,96.02,95.97,96.0,19100.0,86.8038,86.8399,86.7947,86.8218,19100.0
2015-01-08 15:25:00,96.0,96.0,95.93,95.99,19500.0,86.8218,86.8218,86.7585,86.8128,19500.0
2015-01-08 15:30:00,95.99,96.0,95.91,95.92,27700.0,86.8128,86.8218,86.7404,86.7495,27700.0
2015-01-08 15:35:00,95.93,95.97,95.89,95.92,20100.0,86.7585,86.7947,86.7224,86.7495,20100.0
2015-01-08 15:40:00,95.92,95.92,95.82,95.82,21100.0,86.7495,86.7495,86.6591,86.6591,21100.0
2015-01-08 15:45:00,95.83,95.89,95.8,95.86,32700.0,86.6681,86.7224,86.641,86.6952,32700.0
2015-01-08 15:50:00,95.87,95.91,95.86,95.91,32800.0,86.7043,86.7404,86.6952,86.7404,32800.0
2015-01-08 15:55:00,95.9,95.95,95.87,95.93,68700.0,86.7314,86.7766,86.7043,86.7585,68700.0
2015-01-09 09:30:00,96.05,96.22,95.89,95.89,81200.0,86.8671,87.0208,86.7224,86.7224,81200.0
2015-01-09 09:35:00,95.83,95.84,95.68,95.84,15200.0,86.6681,86.6771,86.5324,86.6771,15200.0
2015-01-09 09:40:00,95.85,95.96,95.85,95.94,9400.0,86.6862,86.7857,86.6862,86.7676,9400.0
2015-01-09 09:45:00,95.97,95.98,95.62,95.63,15100.0,86.7947,86.8038,86.4782,86.4872,15100.0
2015-01-09 09:50:00,95.61,95.74,95.61,95.74,9000.0,86.4691,86.5867,86.4691,86.5867,9000.0
2015-01-09 09:55:00,95.72,95.73,95.47,95.57,11400.0,86.5686,86.5777,86.3425,86.433,11400.0
2015-01-09 10:00:00,95.55,95.72,95.55,95.62,5100.0,86.4149,86.5686,86.4149,86.4782,5100.0
2015-01-09 10:05:00,95.65,95.76,95.6,95.74,16800.0,86.5053,86.6048,86.4601,86.5867,16800.0
2015-01-09 10:10:00,95.74,95.81,95.68,95.71,15000.0,86.5867,86.65,86.5324,86.5596,15000.0
2015-01-09 10:15:00,95.73,95.73,95.56,95.61,29800.0,86.5777,86.5777,86.4239,86.4691,29800.0
2015-01-09 10:20:00,95.62,95.65,95.55,95.56,10900.0,86.4782,86.5053,86.4149,86.4239,10900.0
2015-01-09 10:25:00,95.57,95.61,95.37,95.39,36600.0,86.433,86.4691,86.2521,86.2702,36600.0
2015-01-09 10:30:00,95.36,95.37,95.15,95.21,26100.0,86.243,86.2521,86.0531,86.1074,26100.0
2015-01-09 10:35:00,95.21,95.32,95.18,95.22,11000.0,86.1074,86.2069,86.0802,86.1164,11000.0
2015-01-09 10:40:00,95.21,95.21,95.07,95.15,82900.0,86.1074,86.1074,85.9808,86.0531,82900.0
2015-01-09 10:45:00,95.15,95.28,95.11,95.19,22600.0,86.0531,86.1707,86.0169,86.0893,22600.0
2015-01-09 10:50:00,95.19,95.36,95.18,95.27,22600.0,86.0893,86.243,86.0802,86.1616,22600.0
2015-01-09 10:55:00,95.28,95.37,95.24,95.31,17000.0,86.1707,86.2521,86.1345,86.1978,17000.0
2015-01-09 11:00:00,95.28,95.29,95.13,95.16,11400.0,86.1707,86.1797,86.035,86.0622,11400.0
2015-01-09 11:05:00,95.17,95.23,95.09,95.09,12500.0,86.0712,86.1255,85.9988,85.9988,12500.0
2015-01-09 11:10:00,95.1,95.1,94.89,94.94,34500.0,86.0079,86.0079,85.818,85.8632,34500.0
2015-01-09 11:15:00,94.93,94.98,94.89,94.98,12600.0,85.8541,85.8994,85.818,85.8994,12600.0
2015-01-09 11:20:00,94.98,95.01,94.84,95.0,16400.0,85.8994,85.9265,85.7727,85.9175,16400.0
2015-01-09 11:25:00,94.99,95.04,94.93,95.01,10300.0,85.9084,85.9536,85.8541,85.9265,10300.0
2015-01-09 11:30:00,94.97,95.12,94.86,95.12,12900.0,85.8903,86.026,85.7908,86.026,12900.0
2015-01-09 11:35:00,95.1,95.18,95.08,95.16,31500.0,86.0079,86.0802,85.9898,86.0622,31500.0
2015-01-09 11:40:00,95.16,95.19,95.08,95.19,40400.0,86.0622,86.0893,85.9898,86.0893,40400.0
2015-01-09 11:45:00,95.19,95.31,95.15,95.27,32400.0,86.0893,86.1978,86.0531,86.1616,32400.0
2015-01-09 11:50:00,95.26,95.29,95.19,95.26,22700.0,86.1526,86.1797,86.0893,86.1526,22700.0
2015-01-09 11:55:00,95.25,95.36,95.2,95.35,14400.0,86.1435,86.243,86.0983,86.234,14400.0
2015-01-09 12:00:00,95.34,95.38,95.31,95.37,8900.0,86.2249,86.2611,86.1978,86.2521,8900.0
2015-01-09 12:05:00,95.35,95.49,95.34,95.49,31400.0,86.234,86.3606,86.2249,86.3606,31400.0
2015-01-09 12:10:00,95.49,95.51,95.43,95.5,12500.0,86.3606,86.3787,86.3063,86.3696,12500.0
2015-01-09 12:15:00,95.5,95.51,95.45,95.48,21500.0,86.3696,86.3787,86.3244,86.3516,21500.0
2015-01-09 12:20:00,95.47,95.48,95.34,95.35,24700.0,86.3425,86.3516,86.2249,86.234,24700.0
2015-01-09 12:25:00,95.34,95.35,95.27,95.34,11100.0,86.2249,86.234,86.1616,86.2249,11100.0
2015-01-09 12:30:00,95.33,95.42,95.22,95.22,22000.0,86.2159,86.2973,86.1164,86.1164,22000.0
2015-01-09 12:35:00,95.23,95.33,95.22,95.32,17200.0,86.1255,86.2159,86.1164,86.2069,17200.0
2015-01-09 12:40:00,95.33,95.33,95.26,95.3,12700.0,86.2159,86.2159,86.1526,86.1888,12700.0
2015-01-09 12:45:00,95.31,95.36,95.28,95.31,10000.0,86.1978,86.243,86.1707,86.1978,10000.0
2015-01-09 12:50:00,95.31,95.31,95.2,95.23,5600.0,86.1978,86.1978,86.0983,86.1255,5600.0
2015-01-09 12:55:00,95.22,95.27,95.12,95.13,34100.0,86.1164,86.1616,86.026,86.035,34100.0
2015-01-09 13:00:00,95.12,95.16,95.07,95.16,20400.0,86.026,86.0622,85.9808,86.0622,20400.0
2015-01-09 13:05:00,95.16,95.2,95.13,95.16,16100.0,86.0622,86.0983,86.035,86.0622,16100.0
2015-01-09 13:10:00,95.16,95.37,95.16,95.35,66100.0,86.0622,86.2521,86.0622,86.234,66100.0
2015-01-09 13:15:00,95.35,95.39,95.31,95.37,28200.0,86.234,86.2702,86.1978,86.2521,28200.0
2015-01-09 13:20:00,95.38,95.39,95.29,95.29,25200.0,86.2611,86.2702,86.1797,86.1797,25200.0
2015-01-09 13:25:00,95.29,95.33,95.23,95.25,22900.0,86.1797,86.2159,86.1255,86.1435,22900.0
2015-01-09 13:30:00,95.3,95.38,95.3,95.34,47500.0,86.1888,86.2611,86.1888,86.2249,47500.0
2015-01-09 13:35:00,95.34,95.36,95.27,95.3,29100.0,86.2249,86.243,86.1616,86.1888,29100.0
2015-01-09 13:40:00,95.3,95.35,95.16,95.21,44900.0,86.1888,86.234,86.0622,86.1074,44900.0
2015-01-09 13:45:00,95.21,95.31,95.2,95.3,34500.0,86.1074,86.1978,86.0983,86.1888,34500.0
2015-01-09 13:50:00,95.3,95.38,95.29,95.34,34800.0,86.1888,86.2611,86.1797,86.2249,34800.0
2015-01-09 13:55:00,95.33,95.33,95.26,95.28,35500.0,86.2159,86.2159,86.1526,86.1707,35500.0
2015-01-09 14:00:00,95.27,95.27,95.17,95.22,36500.0,86.1616,86.1616,86.0712,86.1164,36500.0
2015-01-09 14:05:00,95.23,95.29,95.2,95.27,21100.0,86.1255,86.1797,86.0983,86.1616,21100.0
2015-01-09 14:10:00,95.25,95.29,95.24,95.27,23100.0,86.1435,86.1797,86.1345,86.1616,23100.0
2015-01-09 14:15:00,95.27,95.27,95.21,95.27,24600.0,86.1616,86.1616,86.1074,86.1616,24600.0
2015-01-09 14:20:00,95.25,95.26,95.2,95.23,31500.0,86.1435,86.1526,86.0983,86.1255,31500.0
2015-01-09 14:25:00,95.24,95.29,95.2,95.24,32300.0,86.1345,86.1797,86.0983,86.1345,32300.0
2015-01-09 14:30:00,95.24,95.24,95.16,95.23,90900.0,86.1345,86.1345,86.0622,86.1255,90900.0
2015-01-09 14:35:00,95.24,95.36,95.2,95.35,84400.0,86.1345,86.243,86.0983,86.234,84400.0
2015-01-09 14:40:00,95.35,95.39,95.32,95.32,30600.0,86.234,86.2702,86.2069,86.2069,30600.0
2015-01-09 14:45:00,95.32,95.35,95.23,95.27,36100.0,86.2069,86.234,86.1255,86.1616,36100.0
2015-01-09 14:50:00,95.27,95.36,95.26,95.33,36000.0,86.1616,86.243,86.1526,86.2159,36000.0
2015-01-09 14:55:00,95.33,95.38,95.29,95.36,25000.0,86.2159,86.2611,86.1797,86.243,25000.0
2015-01-09 15:00:00,95.35,95.43,95.33,95.42,32700.0,86.234,86.3063,86.2159,86.2973,32700.0
2015-01-09 15:05:00,95.44,95.5,95.41,95.46,29300.0,86.3154,86.3696,86.2883,86.3335,29300.0
2015-01-09 15:10:00,95.46,95.59,95.46,95.59,31800.0,86.3335,86.451,86.3335,86.451,31800.0
2015-01-09 15:15:00,95.6,95.6,95.51,95.51,39700.0,86.4601,86.4601,86.3787,86.3787,39700.0
2015-01-09 15:20:00,95.51,95.56,95.5,95.51,22900.0,86.3787,86.4239,86.3696,86.3787,22900.0
2015-01-09 15:25:00,95.51,95.52,95.33,95.38,35600.0,86.3787,86.3877,86.2159,86.2611,35600.0
2015-01-09 15:30:00,95.37,95.4,95.26,95.33,50600.0,86.2521,86.2792,86.1526,86.2159,50600.0
2015-01-09 15:35:00,95.34,95.39,95.3,95.35,56300.0,86.2249,86.2702,86.1888,86.234,56300.0
2015-01-09 15:40:00,95.35,95.45,95.35,95.4,52100.0,86.234,86.3244,86.234,86.2792,52100.0
2015-01-09 15:45:00,95.39,95.42,95.31,95.36,62600.0,86.2702,86.2973,86.1978,86.243,62600.0
2015-01-09 15:50:00,95.33,95.35,95.23,95.27,70600.0,86.2159,86.234,86.1255,86.1616,70600.0
2015-01-09 15:55:00,95.25,95.27,95.16,95.18,55100.0,86.1435,86.1616,86.0622,86.0802,55100.0
2015-01-12 09:30:00,95.46,95.46,95.23,95.24,152800.0,86.3335,86.3335,86.1255,86.1345,152800.0
2015-01-12 09:35:00,95.2,95.22,94.74,94.77,11100.0,86.0983,86.1164,85.6823,85.7094,11100.0
2015-01-12 09:40:00,94.71,94.74,94.64,94.74,6300.0,85.6552,85.6823,85.5919,85.6823,6300.0
2015-01-12 09:45:00,94.7,94.79,94.48,94.51,23100.0,85.6461,85.7275,85.4472,85.4743,23100.0
2015-01-12 09:50:00,94.52,94.55,94.45,94.51,6700.0,85.4833,85.5105,85.42,85.4743,6700.0
2015-01-12 09:55:00,94.49,94.52,94.3,94.39,11700.0,85.4562,85.4833,85.2844,85.3658,11700.0
2015-01-12 10:00:00,94.38,94.38,94.18,94.33,10400.0,85.3567,85.3567,85.1758,85.3115,10400.0
2015-01-12 10:05:00,94.32,94.41,94.32,94.41,10700.0,85.3025,85.3839,85.3025,85.3839,10700.0
2015-01-12 10:10:00,94.39,94.48,94.28,94.28,28900.0,85.3658,85.4472,85.2663,85.2663,28900.0
2015-01-12 10:15:00,94.28,94.5,94.28,94.5,8900.0,85.2663,85.4653,85.2663,85.4653,8900.0
2015-01-12 10:20:00,94.5,94.5,94.37,94.45,6600.0,85.4653,85.4653,85.3477,85.42,6600.0
2015-01-12 10:25:00,94.43,94.53,94.31,94.36,34400.0,85.4019,85.4924,85.2934,85.3386,34400.0
2015-01-12 10:30:00,94.33,94.42,94.28,94.36,8000.0,85.3115,85.3929,85.2663,85.3386,8000.0
2015-01-12 10:35:00,94.36,94.47,94.32,94.46,26900.0,85.3386,85.4381,85.3025,85.4291,26900.0
2015-01-12 10:40:00,94.45,94.59,94.42,94.55,32100.0,85.42,85.5466,85.3929,85.5105,32100.0
2015-01-12 10:45:00,94.56,94.61,94.55,94.58,19900.0,85.5195,85.5647,85.5105,85.5376,19900.0
2015-01-12 10:50:00,94.55,94.58,94.5,94.51,11600.0,85.5105,85.5376,85.4653,85.4743,11600.0
2015-01-12 10:55:00,94.52,94.74,94.51,94.74,8400.0,85.4833,85.6823,85.4743,85.6823,8400.0
2015-01-12 11:00:00,94.74,94.79,94.74,94.76,14900.0,85.6823,85.7275,85.6823,85.7004,14900.0
2015-01-12 11:05:00,94.77,94.79,94.67,94.68,10800.0,85.7094,85.7275,85.619,85.628,10800.0
2015-01-12 11:10:00,94.7,94.78,94.64,94.64,13000.0,85.6461,85.7185,85.5919,85.5919,13000.0
2015-01-12 11:15:00,94.63,94.69,94.6,94.69,10800.0,85.5828,85.6371,85.5557,85.6371,10800.0
2015-01-12 11:20:00,94.67,94.74,94.59,94.69,12500.0,85.619,85.6823,85.5466,85.6371,12500.0
2015-01-12 11:25:00,94.67,94.68,94.64,94.65,6200.0,85.619,85.628,85.5919,85.6009,6200.0
2015-01-12 11:30:00,94.67,94.7,94.59,94.62,37800.0,85.619,85.6461,85.5466,85.5738,37800.0
2015-01-12 11:35:00,94.61,94.74,94.61,94.68,15800.0,85.5647,85.6823,85.5647,85.628,15800.0
2015-01-12 11:40:00,94.68,94.7,94.64,94.65,8400.0,85.628,85.6461,85.5919,85.6009,8400.0
2015-01-12 11:45:00,94.67,94.68,94.5,94.53,16500.0,85.619,85.628,85.4653,85.4924,16500.0
2015-01-12 11:50:00,94.51,94.53,94.44,94.49,16600.0,85.4743,85.4924,85.411,85.4562,16600.0
2015-01-12 11:55:00,94.48,94.58,94.48,94.54,15500.0,85.4472,85.5376,85.4472,85.5014,15500.0
2015-01-12 12:00:00,94.55,94.68,94.54,94.65,27800.0,85.5105,85.628,85.5014,85.6009,27800.0
2015-01-12 12:05:00,94.67,94.67,94.6,94.66,9000.0,85.619,85.619,85.5557,85.61,9000.0
2015-01-12 12:10:00,94.64,94.67,94.54,94.58,20200.0,85.5919,85.619,85.5014,85.5376,20200.0
2015-01-12 12:15:00,94.58,94.63,94.5,94.61,41900.0,85.5376,85.5828,85.4653,85.5647,41900.0
2015-01-12 12:20:00,94.62,94.73,94.61,94.7,32900.0,85.5738,85.6733,85.5647,85.6461,32900.0
2015-01-12 12:25:00,94.7,94.7,94.6,94.66,29400.0,85.6461,85.6461,85.5557,85.61,29400.0
2015-01-12 12:30:00,94.65,94.72,94.64,94.7,43800.0,85.6009,85.6642,85.5919,85.6461,43800.0
2015-01-12 12:35:00,94.71,94.73,94.67,94.71,9900.0,85.6552,85.6733,85.619,85.6552,9900.0
2015-01-12 12:40:00,94.7,94.71,94.55,94.59,78800.0,85.6461,85.6552,85.5105,85.5466,78800.0
2015-01-12 12:45:00,94.58,94.62,94.54,94.55,40800.0,85.5376,85.5738,85.5014,85.5105,40800.0
2015-01-12 12:50:00,94.53,94.55,94.49,94.51,77300.0,85.4924,85.5105,85.4562,85.4743,77300.0
2015-01-12 12:55:00,94.51,94.57,94.47,94.51,25700.0,85.4743,85.5286,85.4381,85.4743,25700.0
2015-01-12 13:00:00,94.5,94.6,94.5,94.51,44200.0,85.4653,85.5557,85.4653,85.4743,44200.0
2015-01-12 13:05:00,94.51,94.55,94.41,94.49,28200.0,85.4743,85.5105,85.3839,85.4562,28200.0
2015-01-12 13:10:00,94.48,94.5,94.43,94.5,20700.0,85.4472,85.4653,85.4019,85.4653,20700.0
2015-01-12 13:15:00,94.49,94.51,94.43,94.45,16000.0,85.4562,85.4743,85.4019,85.42,16000.0
2015-01-12 13:20:00,94.45,94.45,94.34,94.35,15100.0,85.42,85.42,85.3206,85.3296,15100.0
2015-01-12 13:25:00,94.34,94.42,94.34,94.34,54300.0,85.3206,85.3929,85.3206,85.3206,54300.0
2015-01-12 13:30:00,94.35,94.44,94.35,94.44,26800.0,85.3296,85.411,85.3296,85.411,26800.0
2015-01-12 13:35:00,94.44,94.5,94.42,94.46,22300.0,85.411,85.4653,85.3929,85.4291,22300.0
2015-01-12 13:40:00,94.48,94.51,94.43,94.51,24600.0,85.4472,85.4743,85.4019,85.4743,24600.0
2015-01-12 13:45:00,94.5,94.58,94.48,94.55,34500.0,85.4653,85.5376,85.4472,85.5105,34500.0
2015-01-12 13:50:00,94.57,94.58,94.52,94.53,50300.0,85.5286,85.5376,85.4833,85.4924,50300.0
2015-01-12 13:55:00,94.53,94.56,94.52,94.52,25100.0,85.4924,85.5195,85.4833,85.4833,25100.0
2015-01-12 14:00:00,94.54,94.58,94.5,94.52,13200.0,85.5014,85.5376,85.4653,85.4833,13200.0
2015-01-12 14:05:00,94.52,94.56,94.48,94.56,72000.0,85.4833,85.5195,85.4472,85.5195,72000.0
2015-01-12 14:10:00,94.55,94.62,94.55,94.58,11200.0,85.5105,85.5738,85.5105,85.5376,11200.0
2015-01-12 14:15:00,94.58,94.59,94.45,94.45,10300.0,85.5376,85.5466,85.42,85.42,10300.0
2015-01-12 14:20:00,94.43,94.46,94.37,94.41,90400.0,85.4019,85.4291,85.3477,85.3839,90400.0
2015-01-12 14:25:00,94.39,94.46,94.33,94.37,15700.0,85.3658,85.4291,85.3115,85.3477,15700.0
2015-01-12 14:30:00,94.38,94.38,94.3,94.36,47200.0,85.3567,85.3567,85.2844,85.3386,47200.0
2015-01-12 14:35:00,94.36,94.37,94.25,94.26,17700.0,85.3386,85.3477,85.2392,85.2482,17700.0
2015-01-12 14:40:00,94.25,94.32,94.24,94.3,39300.0,85.2392,85.3025,85.2301,85.2844,39300.0
2015-01-12 14:45:00,94.3,94.37,94.24,94.37,22800.0,85.2844,85.3477,85.2301,85.3477,22800.0
2015-01-12 14:50:00,94.35,94.36,94.31,94.33,21400.0,85.3296,85.3386,85.2934,85.3115,21400.0
2015-01-12 14:55:00,94.3,94.41,94.3,94.4,37100.0,85.2844,85.3839,85.2844,85.3748,37100.0
2015-01-12 15:00:00,94.4,94.47,94.38,94.44,16100.0,85.3748,85.4381,85.3567,85.411,16100.0
2015-01-12 15:05:00,94.43,94.43,94.35,94.38,9000.0,85.4019,85.4019,85.3296,85.3567,9000.0
2015-01-12 15:10:00,94.37,94.45,94.37,94.41,18300.0,85.3477,85.42,85.3477,85.3839,18300.0
2015-01-12 15:15:00,94.41,94.52,94.41,94.45,25800.0,85.3839,85.4833,85.3839,85.42,25800.0
2015-01-12 15:20:00,94.45,94.48,94.34,94.35,22300.0,85.42,85.4472,85.3206,85.3296,22300.0
2015-01-12 15:25:00,94.35,94.41,94.32,94.36,29600.0,85.3296,85.3839,85.3025,85.3386,29600.0
2015-01-12 15:30:00,94.37,94.43,94.23,94.24,26900.0,85.3477,85.4019,85.2211,85.2301,26900.0
2015-01-12 15:35:00,94.21,94.3,94.19,94.29,25700.0,85.203,85.2844,85.1849,85.2753,25700.0
2015-01-12 15:40:00,94.3,94.44,94.3,94.44,17000.0,85.2844,85.411,85.2844,85.411,17000.0
2015-01-12 15:45:00,94.44,94.65,94.44,94.61,22700.0,85.411,85.6009,85.411,85.5647,22700.0
2015-01-12 15:50:00,94.61,94.61,94.47,94.54,24300.0,85.5647,85.5647,85.4381,85.5014,24300.0
2015-01-12 15:55:00,94.53,94.57,94.39,94.43,42200.0,85.4924,85.5286,85.3658,85.4019,42200.0
2015-01-13 09:30:00,95.22,95.59,95.21,95.57,33500.0,86.1164,86.451,86.1074,86.433,33500.0
2015-01-13 09:35:00,95.6,95.61,95.51,95.55,17300.0,86.4601,86.4691,86.3787,86.4149,17300.0
2015-01-13 09:40:00,95.58,95.8,95.57,95.68,19300.0,86.442,86.641,86.433,86.5324,19300.0
2015-01-13 09:45:00,95.71,95.81,95.71,95.78,9700.0,86.5596,86.65,86.5596,86.6229,9700.0
2015-01-13 09:50:00,95.81,95.83,95.71,95.81,23300.0,86.65,86.6681,86.5596,86.65,23300.0
2015-01-13 09:55:00,95.81,95.91,95.79,95.88,17400.0,86.65,86.7404,86.6319,86.7133,17400.0
2015-01-13 10:00:00,95.92,95.95,95.83,95.87,36100.0,86.7495,86.7766,86.6681,86.7043,36100.0
2015-01-13 10:05:00,95.89,95.89,95.81,95.86,16900.0,86.7224,86.7224,86.65,86.6952,16900.0
2015-01-13 10:10:00,95.82,95.9,95.82,95.82,10300.0,86.6591,86.7314,86.6591,86.6591,10300.0
2015-01-13 10:15:00,95.83,95.86,95.79,95.81,5800.0,86.6681,86.6952,86.6319,86.65,5800.0
2015-01-13 10:20:00,95.79,95.87,95.77,95.86,15700.0,86.6319,86.7043,86.6138,86.6952,15700.0
2015-01-13 10:25:00,95.85,95.86,95.78,95.81,14600.0,86.6862,86.6952,86.6229,86.65,14600.0
2015-01-13 10:30:00,95.8,95.82,95.74,95.82,11200.0,86.641,86.6591,86.5867,86.6591,11200.0
2015-01-13 10:35:00,95.82,95.84,95.78,95.79,6300.0,86.6591,86.6771,86.6229,86.6319,6300.0
2015-01-13 10:40:00,95.78,95.87,95.78,95.8,18200.0,86.6229,86.7043,86.6229,86.641,18200.0
2015-01-13 10:45:00,95.79,95.86,95.79,95.82,13200.0,86.6319,86.6952,86.6319,86.6591,13200.0
2015-01-13 10:50:00,95.81,95.92,95.81,95.88,9600.0,86.65,86.7495,86.65,86.7133,9600.0
2015-01-13 10:55:00,95.88,95.9,95.8,95.82,32000.0,86.7133,86.7314,86.641,86.6591,32000.0
2015-01-13 11:00:00,95.82,95.85,95.73,95.75,22500.0,86.6591,86.6862,86.5777,86.5957,22500.0
2015-01-13 11:05:00,95.76,95.81,95.75,95.75,45600.0,86.6048,86.65,86.5957,86.5957,45600.0
2015-01-13 11:10:00,95.74,95.78,95.72,95.76,23700.0,86.5867,86.6229,86.5686,86.6048,23700.0
2015-01-13 11:15:00,95.79,95.8,95.7,95.7,8400.0,86.6319,86.641,86.5505,86.5505,8400.0
2015-01-13 11:20:00,95.69,95.7,95.6,95.65,21800.0,86.5415,86.5505,86.4601,86.5053,21800.0
2015-01-13 11:25:00,95.66,95.71,95.63,95.71,10800.0,86.5144,86.5596,86.4872,86.5596,10800.0
2015-01-13 11:30:00,95.72,95.74,95.63,95.64,30400.0,86.5686,86.5867,86.4872,86.4963,30400.0
2015-01-13 11:35:00,95.66,95.72,95.65,95.68,9400.0,86.5144,86.5686,86.5053,86.5324,9400.0
2015-01-13 11:40:00,95.68,95.71,95.57,95.62,11400.0,86.5324,86.5596,86.433,86.4782,11400.0
2015-01-13 11:45:00,95.61,95.73,95.6,95.71,12700.0,86.4691,86.5777,86.4601,86.5596,12700.0
2015-01-13 11:50:00,95.71,95.71,95.64,95.64,9200.0,86.5596,86.5596,86.4963,86.4963,9200.0
2015-01-13 11:55:00,95.63,95.65,95.52,95.55,9900.0,86.4872,86.5053,86.3877,86.4149,9900.0
2015-01-13 12:00:00,95.57,95.6,95.45,95.51,7900.0,86.433,86.4601,86.3244,86.3787,7900.0
2015-01-13 12:05:00,95.49,95.52,95.45,95.47,22500.0,86.3606,86.3877,86.3244,86.3425,22500.0
2015-01-13 12:10:00,95.47,95.51,95.43,95.49,9600.0,86.3425,86.3787,86.3063,86.3606,9600.0
2015-01-13 12:15:00,95.47,95.47,95.4,95.43,10800.0,86.3425,86.3425,86.2792,86.3063,10800.0
2015-01-13 12:20:00,95.41,95.42,95.21,95.25,44900.0,86.2883,86.2973,86.1074,86.1435,44900.0
2015-01-13 12:25:00,95.23,95.3,95.23,95.27,12300.0,86.1255,86.1888,86.1255,86.1616,12300.0
2015-01-13 12:30:00,95.25,95.25,95.12,95.15,7100.0,86.1435,86.1435,86.026,86.0531,7100.0
2015-01-13 12:35:00,95.19,95.2,95.13,95.14,7300.0,86.0893,86.0983,86.035,86.0441,7300.0
2015-01-13 12:40:00,95.13,95.13,95.04,95.09,30800.0,86.035,86.035,85.9536,85.9988,30800.0
2015-01-13 12:45:00,95.06,95.2,95.05,95.2,20400.0,85.9717,86.0983,85.9627,86.0983,20400.0
2015-01-13 12:50:00,95.2,95.25,95.17,95.17,4400.0,86.0983,86.1435,86.0712,86.0712,4400.0
2015-01-13 12:55:00,95.18,95.22,95.16,95.2,8000.0,86.0802,86.1164,86.0622,86.0983,8000.0
2015-01-13 13:00:00,95.24,95.28,95.24,95.25,13100.0,86.1345,86.1707,86.1345,86.1435,13100.0
2015-01-13 13:05:00,95.27,95.32,95.24,95.24,11200.0,86.1616,86.2069,86.1345,86.1345,11200.0
2015-01-13 13:10:00,95.24,95.29,95.23,95.27,8000.0,86.1345,86.1797,86.1255,86.1616,8000.0
2015-01-13 13:15:00,95.26,95.26,95.2,95.2,11400.0,86.1526,86.1526,86.0983,86.0983,11400.0
2015-01-13 13:20:00,95.19,95.19,94.91,94.94,33200.0,86.0893,86.0893,85.8361,85.8632,33200.0
2015-01-13 13:25:00,94.95,94.96,94.72,94.78,55000.0,85.8722,85.8813,85.6642,85.7185,55000.0
2015-01-13 13:30:00,94.75,94.75,94.53,94.66,31000.0,85.6914,85.6914,85.4924,85.61,31000.0
2015-01-13 13:35:00,94.66,94.67,94.48,94.49,42900.0,85.61,85.619,85.4472,85.4562,42900.0
2015-01-13 13:40:00,94.48,94.54,94.41,94.48,33900.0,85.4472,85.5014,85.3839,85.4472,33900.0
2015-01-13 13:45:00,94.47,94.55,94.44,94.44,27200.0,85.4381,85.5105,85.411,85.411,27200.0
2015-01-13 13:50:00,94.45,94.45,93.9,93.98,72900.0,85.42,85.42,84.9226,84.995,72900.0
2015-01-13 13:55:00,94.0,94.17,93.95,94.14,38000.0,85.0131,85.1668,84.9678,85.1397,38000.0
2015-01-13 14:00:00,94.12,94.12,93.97,94.07,84800.0,85.1216,85.1216,84.9859,85.0764,84800.0
2015-01-13 14:05:00,94.06,94.09,93.78,93.87,68400.0,85.0673,85.0945,84.8141,84.8955,68400.0
2015-01-13 14:10:00,93.87,93.93,93.61,93.72,43800.0,84.8955,84.9497,84.6603,84.7598,43800.0
2015-01-13 14:15:00,93.7,93.89,93.67,93.81,14300.0,84.7417,84.9136,84.7146,84.8412,14300.0
2015-01-13 14:20:00,93.81,93.87,93.79,93.87,45800.0,84.8412,84.8955,84.8231,84.8955,45800.0
2015-01-13 14:25:00,93.87,94.09,93.86,94.05,21300.0,84.8955,85.0945,84.8864,85.0583,21300.0
2015-01-13 14:30:00,94.06,94.2,94.06,94.13,16900.0,85.0673,85.1939,85.0673,85.1306,16900.0
2015-01-13 14:35:00,94.19,94.28,94.15,94.21,19400.0,85.1849,85.2663,85.1487,85.203,19400.0
2015-01-13 14:40:00,94.22,94.24,94.12,94.21,22900.0,85.212,85.2301,85.1216,85.203,22900.0
2015-01-13 14:45:00,94.21,94.26,94.15,94.17,54000.0,85.203,85.2482,85.1487,85.1668,54000.0
2015-01-13 14:50:00,94.16,94.28,94.16,94.21,81000.0,85.1578,85.2663,85.1578,85.203,81000.0
2015-01-13 14:55:00,94.21,94.21,93.87,93.87,10800.0,85.203,85.203,84.8955,84.8955,10800.0
2015-01-13 15:00:00,93.86,93.94,93.86,93.91,26000.0,84.8864,84.9588,84.8864,84.9317,26000.0
2015-01-13 15:05:00,93.9,93.92,93.77,93.78,12600.0,84.9226,84.9407,84.805,84.8141,12600.0
2015-01-13 15:10:00,93.77,94.09,93.77,94.08,45900.0,84.805,85.0945,84.805,85.0854,45900.0
2015-01-13 15:15:00,94.09,94.21,94.08,94.12,27400.0,85.0945,85.203,85.0854,85.1216,27400.0
2015-01-13 15:20:00,94.13,94.2,94.06,94.19,29300.0,85.1306,85.1939,85.0673,85.1849,29300.0
2015-01-13 15:25:00,94.19,94.22,93.98,93.99,35700.0,85.1849,85.212,84.995,85.004,35700.0
2015-01-13 15:30:00,94.0,94.33,93.99,94.26,60200.0,85.0131,85.3115,85.004,85.2482,60200.0
2015-01-13 15:35:00,94.29,94.59,94.25,94.57,55000.0,85.2753,85.5466,85.2392,85.5286,55000.0
2015-01-13 15:40:00,94.56,94.64,94.49,94.53,38100.0,85.5195,85.5919,85.4562,85.4924,38100.0
2015-01-13 15:45:00,94.51,94.51,94.33,94.34,32900.0,85.4743,85.4743,85.3115,85.3206,32900.0
2015-01-13 15:50:00,94.33,94.38,94.18,94.28,32700.0,85.3115,85.3567,85.1758,85.2663,32700.0
2015-01-13 15:55:00,94.27,94.36,94.23,94.35,57400.0,85.2572,85.3386,85.2211,85.3296,57400.0
2015-01-14 09:30:00,93.34,93.58,93.27,93.52,133100.0,84.4162,84.6332,84.3528,84.5789,133100.0
2015-01-14 09:35:00,93.54,93.67,93.46,93.53,27700.0,84.597,84.7146,84.5247,84.588,27700.0
2015-01-14 09:40:00,93.54,93.64,93.51,93.58,22100.0,84.597,84.6875,84.5699,84.6332,22100.0
2015-01-14 09:45:00,93.6,93.65,93.44,93.63,25200.0,84.6513,84.6965,84.5066,84.6784,25200.0
2015-01-14 09:50:00,93.64,93.64,93.51,93.58,14800.0,84.6875,84.6875,84.5699,84.6332,14800.0
2015-01-14 09:55:00,93.56,93.66,93.56,93.62,5500.0,84.6151,84.7056,84.6151,84.6694,5500.0
2015-01-14 10:00:00,93.62,93.81,93.61,93.68,18400.0,84.6694,84.8412,84.6603,84.7237,18400.0
2015-01-14 10:05:00,93.7,93.99,93.68,93.99,28800.0,84.7417,85.004,84.7237,85.004,28800.0
2015-01-14 10:10:00,94.01,94.05,93.88,93.88,17900.0,85.0221,85.0583,84.9045,84.9045,17900.0
2015-01-14 10:15:00,93.91,93.94,93.8,93.8,32300.0,84.9317,84.9588,84.8322,84.8322,32300.0
2015-01-14 10:20:00,93.82,93.9,93.78,93.85,11800.0,84.8503,84.9226,84.8141,84.8774,11800.0
2015-01-14 10:25:00,93.85,93.92,93.81,93.91,48200.0,84.8774,84.9407,84.8412,84.9317,48200.0
2015-01-14 10:30:00,93.9,93.9,93.63,93.75,28300.0,84.9226,84.9226,84.6784,84.787,28300.0
2015-01-14 10:35:00,93.73,93.79,93.57,93.59,18500.0,84.7689,84.8231,84.6242,84.6423,18500.0
2015-01-14 10:40:00,93.57,93.83,93.56,93.78,14600.0,84.6242,84.8593,84.6151,84.8141,14600.0
2015-01-14 10:45:00,93.77,93.89,93.76,93.81,16100.0,84.805,84.9136,84.796,84.8412,16100.0
2015-01-14 10:50:00,93.79,93.89,93.72,93.74,15600.0,84.8231,84.9136,84.7598,84.7779,15600.0
2015-01-14 10:55:00,93.74,93.85,93.68,93.8,9800.0,84.7779,84.8774,84.7237,84.8322,9800.0
2015-01-14 11:00:00,93.82,93.82,93.59,93.64,18900.0,84.8503,84.8503,84.6423,84.6875,18900.0
2015-01-14 11:05:00,93.66,93.68,93.45,93.52,17500.0,84.7056,84.7237,84.5156,84.5789,17500.0
2015-01-14 11:10:00,93.55,93.61,93.44,93.44,8300.0,84.6061,84.6603,84.5066,84.5066,8300.0
2015-01-14 11:15:00,93.43,93.56,93.43,93.47,28500.0,84.4976,84.6151,84.4976,84.5337,28500.0
2015-01-14 11:20:00,93.45,93.61,93.45,93.58,21200.0,84.5156,84.6603,84.5156,84.6332,21200.0
2015-01-14 11:25:00,93.58,93.6,93.48,93.5,16300.0,84.6332,84.6513,84.5428,84.5609,16300.0
2015-01-14 11:30:00,93.49,93.58,93.42,93.47,28600.0,84.5518,84.6332,84.4885,84.5337,28600.0
2015-01-14 11:35:00,93.48,93.63,93.42,93.63,41100.0,84.5428,84.6784,84.4885,84.6784,41100.0
2015-01-14 11:40:00,93.64,93.71,93.62,93.62,14100.0,84.6875,84.7508,84.6694,84.6694,14100.0
2015-01-14 11:45:00,93.64,93.71,93.64,93.66,6000.0,84.6875,84.7508,84.6875,84.7056,6000.0
2015-01-14 11:50:00,93.66,93.74,93.5,93.54,12100.0,84.7056,84.7779,84.5609,84.597,12100.0
2015-01-14 11:55:00,93.55,93.57,93.45,93.47,15300.0,84.6061,84.6242,84.5156,84.5337,15300.0
2015-01-14 12:00:00,93.47,93.57,93.45,93.57,26100.0,84.5337,84.6242,84.5156,84.6242,26100.0
2015-01-14 12:05:00,93.55,93.56,93.39,93.41,18700.0,84.6061,84.6151,84.4614,84.4795,18700.0
2015-01-14 12:10:00,93.38,93.4,93.27,93.32,11800.0,84.4523,84.4704,84.3528,84.3981,11800.0
2015-01-14 12:15:00,93.31,93.37,93.28,93.3,22000.0,84.389,84.4433,84.3619,84.38,22000.0
2015-01-14 12:20:00,93.3,93.44,93.27,93.4,34200.0,84.38,84.5066,84.3528,84.4704,34200.0
2015-01-14 12:25:00,93.39,93.42,93.35,93.38,17600.0,84.4614,84.4885,84.4252,84.4523,17600.0
2015-01-14 12:30:00,93.39,93.47,93.35,93.41,27800.0,84.4614,84.5337,84.4252,84.4795,27800.0
2015-01-14 12:35:00,93.41,93.51,93.39,93.47,17400.0,84.4795,84.5699,84.4614,84.5337,17400.0
2015-01-14 12:40:00,93.48,93.56,93.43,93.43,17600.0,84.5428,84.6151,84.4976,84.4976,17600.0
2015-01-14 12:45:00,93.44,93.51,93.35,93.41,32200.0,84.5066,84.5699,84.4252,84.4795,32200.0
2015-01-14 12:50:00,93.41,93.41,93.28,93.34,16200.0,84.4795,84.4795,84.3619,84.4162,16200.0
2015-01-14 12:55:00,93.34,93.46,93.3,93.43,14500.0,84.4162,84.5247,84.38,84.4976,14500.0
2015-01-14 13:00:00,93.43,93.53,93.41,93.43,19100.0,84.4976,84.588,84.4795,84.4976,19100.0
2015-01-14 13:05:00,93.44,93.46,93.32,93.35,19100.0,84.5066,84.5247,84.3981,84.4252,19100.0
2015-01-14 13:10:00,93.34,93.38,93.25,93.27,24500.0,84.4162,84.4523,84.3348,84.3528,24500.0
2015-01-14 13:15:00,93.26,93.36,93.23,93.36,27900.0,84.3438,84.4342,84.3167,84.4342,27900.0
2015-01-14 13:20:00,93.35,93.35,93.24,93.24,36200.0,84.4252,84.4252,84.3257,84.3257,36200.0
2015-01-14 13:25:00,93.21,93.32,93.21,93.26,23700.0,84.2986,84.3981,84.2986,84.3438,23700.0
2015-01-14 13:30:00,93.25,93.27,93.18,93.2,58700.0,84.3348,84.3528,84.2715,84.2895,58700.0
2015-01-14 13:35:00,93.2,93.2,93.11,93.12,38600.0,84.2895,84.2895,84.2081,84.2172,38600.0
2015-01-14 13:40:00,93.12,93.12,92.97,92.97,38300.0,84.2172,84.2172,84.0815,84.0815,38300.0
2015-01-14 13:45:00,92.97,93.13,92.93,93.09,28800.0,84.0815,84.2262,84.0454,84.1901,28800.0
2015-01-14 13:50:00,93.09,93.1,93.0,93.03,30100.0,84.1901,84.1991,84.1087,84.1358,30100.0
2015-01-14 13:55:00,93.02,93.16,92.99,93.13,28600.0,84.1268,84.2534,84.0996,84.2262,28600.0
2015-01-14 14:00:00,93.15,93.3,93.11,93.28,20200.0,84.2443,84.38,84.2081,84.3619,20200.0
2015-01-14 14:05:00,93.28,93.3,93.18,93.22,29400.0,84.3619,84.38,84.2715,84.3076,29400.0
2015-01-14 14:10:00,93.21,93.49,93.18,93.47,42200.0,84.2986,84.5518,84.2715,84.5337,42200.0
2015-01-14 14:15:00,93.52,93.61,93.47,93.59,23600.0,84.5789,84.6603,84.5337,84.6423,23600.0
2015-01-14 14:20:00,93.63,93.66,93.51,93.53,20900.0,84.6784,84.7056,84.5699,84.588,20900.0
2015-01-14 14:25:00,93.55,93.72,93.52,93.71,42400.0,84.6061,84.7598,84.5789,84.7508,42400.0
2015-01-14 14:30:00,93.71,93.88,93.65,93.78,28800.0,84.7508,84.9045,84.6965,84.8141,28800.0
2015-01-14 14:35:00,93.77,93.8,93.65,93.7,17400.0,84.805,84.8322,84.6965,84.7417,17400.0
2015-01-14 14:40:00,93.69,93.8,93.58,93.62,22400.0,84.7327,84.8322,84.6332,84.6694,22400.0
2015-01-14 14:45:00,93.62,93.67,93.55,93.58,11000.0,84.6694,84.7146,84.6061,84.6332,11000.0
2015-01-14 14:50:00,93.54,93.55,93.43,93.45,62100.0,84.597,84.6061,84.4976,84.5156,62100.0
2015-01-14 14:55:00,93.46,93.52,93.42,93.46,32100.0,84.5247,84.5789,84.4885,84.5247,32100.0
2015-01-14 15:00:00,93.45,93.64,93.45,93.59,25600.0,84.5156,84.6875,84.5156,84.6423,25600.0
2015-01-14 15:05:00,93.61,93.71,93.54,93.63,26000.0,84.6603,84.7508,84.597,84.6784,26000.0
2015-01-14 15:10:00,93.63,93.64,93.47,93.62,30800.0,84.6784,84.6875,84.5337,84.6694,30800.0
2015-01-14 15:15:00,93.63,93.94,93.63,93.91,45700.0,84.6784,84.9588,84.6784,84.9317,45700.0
2015-01-14 15:20:00,93.9,94.02,93.83,93.91,27900.0,84.9226,85.0311,84.8593,84.9317,27900.0
2015-01-14 15:25:00,93.9,93.97,93.73,93.9,32500.0,84.9226,84.9859,84.7689,84.9226,32500.0
2015-01-14 15:30:00,93.89,93.99,93.66,93.72,44700.0,84.9136,85.004,84.7056,84.7598,44700.0
2015-01-14 15:35:00,93.73,93.79,93.65,93.74,29300.0,84.7689,84.8231,84.6965,84.7779,29300.0
2015-01-14 15:40:00,93.76,93.91,93.75,93.79,40100.0,84.796,84.9317,84.787,84.8231,40100.0
2015-01-14 15:45:00,93.81,93.95,93.79,93.87,56000.0,84.8412,84.9678,84.8231,84.8955,56000.0
2015-01-14 15:50:00,93.88,93.95,93.86,93.88,38600.0,84.9045,84.9678,84.8864,84.9045,38600.0
2015-01-14 15:55:00,93.89,93.91,93.82,93.88,28500.0,84.9136,84.9317,84.8503,84.9045,28500.0
2015-01-15 09:30:00,94.39,94.48,94.15,94.15,67900.0,85.3658,85.4472,85.1487,85.1487,67900.0
2015-01-15 09:35:00,94.13,94.14,93.8,93.81,22900.0,85.1306,85.1397,84.8322,84.8412,22900.0
2015-01-15 09:40:00,93.84,93.85,93.64,93.72,11800.0,84.8684,84.8774,84.6875,84.7598,11800.0
2015-01-15 09:45:00,93.69,93.76,93.47,93.47,15000.0,84.7327,84.796,84.5337,84.5337,15000.0
2015-01-15 09:50:00,93.5,93.66,93.49,93.56,15400.0,84.5609,84.7056,84.5518,84.6151,15400.0
2015-01-15 09:55:00,93.53,93.54,93.32,93.41,16900.0,84.588,84.597,84.3981,84.4795,16900.0
2015-01-15 10:00:00,93.41,93.48,93.27,93.37,28300.0,84.4795,84.5428,84.3528,84.4433,28300.0
2015-01-15 10:05:00,93.37,93.59,93.31,93.54,14800.0,84.4433,84.6423,84.389,84.597,14800.0
2015-01-15 10:10:00,93.5,93.61,93.37,93.55,27100.0,84.5609,84.6603,84.4433,84.6061,27100.0
2015-01-15 10:15:00,93.56,93.77,93.56,93.75,13300.0,84.6151,84.805,84.6151,84.787,13300.0
2015-01-15 10:20:00,93.78,93.81,93.7,93.78,11800.0,84.8141,84.8412,84.7417,84.8141,11800.0
2015-01-15 10:25:00,93.83,93.93,93.8,93.89,8400.0,84.8593,84.9497,84.8322,84.9136,8400.0
2015-01-15 10:30:00,93.93,94.14,93.93,94.1,15900.0,84.9497,85.1397,84.9497,85.1035,15900.0
2015-01-15 10:35:00,94.05,94.05,93.93,93.98,7400.0,85.0583,85.0583,84.9497,84.995,7400.0
2015-01-15 10:40:00,93.98,93.99,93.87,93.87,5700.0,84.995,85.004,84.8955,84.8955,5700.0
2015-01-15 10:45:00,93.91,93.97,93.83,93.84,45800.0,84.9317,84.9859,84.8593,84.8684,45800.0
2015-01-15 10:50:00,93.89,93.91,93.81,93.86,7900.0,84.9136,84.9317,84.8412,84.8864,7900.0
2015-01-15 10:55:00,93.84,93.84,93.65,93.68,16100.0,84.8684,84.8684,84.6965,84.7237,16100.0
2015-01-15 11:00:00,93.67,93.75,93.6,93.63,33300.0,84.7146,84.787,84.6513,84.6784,33300.0
2015-01-15 11:05:00,93.63,93.66,93.53,93.61,12200.0,84.6784,84.7056,84.588,84.6603,12200.0
2015-01-15 11:10:00,93.66,93.74,93.63,93.74,9000.0,84.7056,84.7779,84.6784,84.7779,9000.0
2015-01-15 11:15:00,93.73,93.73,93.52,93.55,15100.0,84.7689,84.7689,84.5789,84.6061,15100.0
2015-01-15 11:20:00,93.54,93.56,93.43,93.45,36400.0,84.597,84.6151,84.4976,84.5156,36400.0
2015-01-15 11:25:00,93.43,93.46,93.35,93.37,15000.0,84.4976,84.5247,84.4252,84.4433,15000.0
2015-01-15 11:30:00,93.38,93.55,93.35,93.55,17300.0,84.4523,84.6061,84.4252,84.6061,17300.0
2015-01-15 11:35:00,93.53,93.54,93.26,93.32,19700.0,84.588,84.597,84.3438,84.3981,19700.0
2015-01-15 11:40:00,93.33,93.6,93.3,93.6,13900.0,84.4071,84.6513,84.38,84.6513,13900.0
2015-01-15 11:45:00,93.56,93.66,93.53,93.55,30300.0,84.6151,84.7056,84.588,84.6061,30300.0
2015-01-15 11:50:00,93.55,93.56,93.4,93.52,12400.0,84.6061,84.6151,84.4704,84.5789,12400.0
2015-01-15 11:55:00,93.47,93.5,93.38,93.44,19500.0,84.5337,84.5609,84.4523,84.5066,19500.0
2015-01-15 12:00:00,93.42,93.53,93.4,93.41,23000.0,84.4885,84.588,84.4704,84.4795,23000.0
2015-01-15 12:05:00,93.41,93.51,93.39,93.45,8100.0,84.4795,84.5699,84.4614,84.5156,8100.0
2015-01-15 12:10:00,93.46,93.56,93.43,93.46,7500.0,84.5247,84.6151,84.4976,84.5247,7500.0
2015-01-15 12:15:00,93.46,93.47,93.31,93.35,93700.0,84.5247,84.5337,84.389,84.4252,93700.0
2015-01-15 12:20:00,93.35,93.39,93.3,93.3,10400.0,84.4252,84.4614,84.38,84.38,10400.0
2015-01-15 12:25:00,93.33,93.45,93.33,93.39,13000.0,84.4071,84.5156,84.4071,84.4614,13000.0
2015-01-15 12:30:00,93.37,93.37,93.27,93.34,16200.0,84.4433,84.4433,84.3528,84.4162,16200.0
2015-01-15 12:35:00,93.31,93.33,93.16,93.23,18500.0,84.389,84.4071,84.2534,84.3167,18500.0
2015-01-15 12:40:00,93.21,93.23,93.02,93.04,21000.0,84.2986,84.3167,84.1268,84.1448,21000.0
2015-01-15 12:45:00,93.03,93.06,92.95,93.06,16600.0,84.1358,84.1629,84.0634,84.1629,16600.0
2015-01-15 12:50:00,93.06,93.19,93.0,93.17,9400.0,84.1629,84.2805,84.1087,84.2624,9400.0
2015-01-15 12:55:00,93.17,93.19,93.11,93.13,4200.0,84.2624,84.2805,84.2081,84.2262,4200.0
2015-01-15 13:00:00,93.13,93.31,93.09,93.28,17500.0,84.2262,84.389,84.1901,84.3619,17500.0
2015-01-15 13:05:00,93.31,93.38,93.24,93.26,9700.0,84.389,84.4523,84.3257,84.3438,9700.0
2015-01-15 13:10:00,93.31,93.41,93.26,93.37,19200.0,84.389,84.4795,84.3438,84.4433,19200.0
2015-01-15 13:15:00,93.39,93.43,93.32,93.37,18800.0,84.4614,84.4976,84.3981,84.4433,18800.0
2015-01-15 13:20:00,93.37,93.38,93.25,93.26,14000.0,84.4433,84.4523,84.3348,84.3438,14000.0
2015-01-15 13:25:00,93.28,93.3,93.13,93.14,13700.0,84.3619,84.38,84.2262,84.2353,13700.0
2015-01-15 13:30:00,93.15,93.19,93.1,93.18,5500.0,84.2443,84.2805,84.1991,84.2715,5500.0
2015-01-15 13:35:00,93.14,93.21,93.05,93.07,19100.0,84.2353,84.2986,84.1539,84.172,19100.0
2015-01-15 13:40:00,93.08,93.11,93.04,93.05,7500.0,84.181,84.2081,84.1448,84.1539,7500.0
2015-01-15 13:45:00,93.04,93.15,93.02,93.13,63100.0,84.1448,84.2443,84.1268,84.2262,63100.0
2015-01-15 13:50:00,93.14,93.35,93.13,93.33,37600.0,84.2353,84.4252,84.2262,84.4071,37600.0
2015-01-15 13:55:00,93.31,93.31,93.16,93.16,10500.0,84.389,84.389,84.2534,84.2534,10500.0
2015-01-15 14:00:00,93.18,93.19,93.09,93.19,13500.0,84.2715,84.2805,84.1901,84.2805,13500.0
2015-01-15 14:05:00,93.17,93.29,93.11,93.27,20800.0,84.2624,84.3709,84.2081,84.3528,20800.0
2015-01-15 14:10:00,93.25,93.26,93.17,93.25,12500.0,84.3348,84.3438,84.2624,84.3348,12500.0
2015-01-15 14:15:00,93.26,93.36,93.24,93.31,13200.0,84.3438,84.4342,84.3257,84.389,13200.0
2015-01-15 14:20:00,93.31,93.31,93.18,93.23,62300.0,84.389,84.389,84.2715,84.3167,62300.0
2015-01-15 14:25:00,93.24,93.27,93.2,93.23,14100.0,84.3257,84.3528,84.2895,84.3167,14100.0
2015-01-15 14:30:00,93.23,93.35,93.16,93.34,19500.0,84.3167,84.4252,84.2534,84.4162,19500.0
2015-01-15 14:35:00,93.35,93.4,93.26,93.34,77700.0,84.4252,84.4704,84.3438,84.4162,77700.0
2015-01-15 14:40:00,93.34,93.4,93.31,93.33,30400.0,84.4162,84.4704,84.389,84.4071,30400.0
2015-01-15 14:45:00,93.33,93.4,93.27,93.29,29900.0,84.4071,84.4704,84.3528,84.3709,29900.0
2015-01-15 14:50:00,93.27,93.35,93.24,93.32,29500.0,84.3528,84.4252,84.3257,84.3981,29500.0
2015-01-15 14:55:00,93.33,93.5,93.3,93.44,52700.0,84.4071,84.5609,84.38,84.5066,52700.0
2015-01-15 15:00:00,93.42,93.5,93.39,93.4,42300.0,84.4885,84.5609,84.4614,84.4704,42300.0
2015-01-15 15:05:00,93.42,93.42,93.31,93.33,41600.0,84.4885,84.4885,84.389,84.4071,41600.0
2015-01-15 15:10:00,93.31,93.31,93.12,93.18,55800.0,84.389,84.389,84.2172,84.2715,55800.0
2015-01-15 15:15:00,93.16,93.2,93.09,93.2,24500.0,84.2534,84.2895,84.1901,84.2895,24500.0
2015-01-15 15:20:00,93.2,93.2,93.08,93.14,19400.0,84.2895,84.2895,84.181,84.2353,19400.0
2015-01-15 15:25:00,93.15,93.32,93.15,93.28,32300.0,84.2443,84.3981,84.2443,84.3619,32300.0
2015-01-15 15:30:00,93.26,93.37,93.17,93.32,24700.0,84.3438,84.4433,84.2624,84.3981,24700.0
2015-01-15 15:35:00,93.31,93.31,93.17,93.23,27800.0,84.389,84.389,84.2624,84.3167,27800.0
2015-01-15 15:40:00,93.21,93.28,93.14,93.2,25700.0,84.2986,84.3619,84.2353,84.2895,25700.0
2015-01-15 15:45:00,93.19,93.2,93.08,93.14,33400.0,84.2805,84.2895,84.181,84.2353,33400.0
2015-01-15 15:50:00,93.14,93.14,92.96,92.97,33400.0,84.2353,84.2353,84.0725,84.0815,33400.0
2015-01-15 15:55:00,92.96,93.0,92.87,92.93,73600.0,84.0725,84.1087,83.9911,84.0454,73600.0
2015-01-16 09:30:00,92.75,93.13,92.73,93.08,41900.0,83.8826,84.2262,83.8645,84.181,41900.0
2015-01-16 09:35:00,93.12,93.25,93.11,93.18,16200.0,84.2172,84.3348,84.2081,84.2715,16200.0
2015-01-16 09:40:00,93.16,93.28,93.15,93.17,26500.0,84.2534,84.3619,84.2443,84.2624,26500.0
2015-01-16 09:45:00,93.18,93.18,92.97,93.09,39200.0,84.2715,84.2715,84.0815,84.1901,39200.0
2015-01-16 09:50:00,93.1,93.14,92.92,92.97,19400.0,84.1991,84.2353,84.0363,84.0815,19400.0
2015-01-16 09:55:00,92.97,93.02,92.86,92.91,24800.0,84.0815,84.1268,83.982,84.0273,24800.0
2015-01-16 10:00:00,92.92,93.24,92.85,93.0,100000.0,84.0363,84.3257,83.973,84.1087,100000.0
2015-01-16 10:05:00,92.96,93.01,92.82,92.87,31100.0,84.0725,84.1177,83.9459,83.9911,31100.0
2015-01-16 10:10:00,92.87,92.92,92.71,92.71,17000.0,83.9911,84.0363,83.8464,83.8464,17000.0
2015-01-16 10:15:00,92.72,92.98,92.71,92.98,22900.0,83.8554,84.0906,83.8464,84.0906,22900.0
2015-01-16 10:20:00,92.97,93.05,92.86,93.04,30000.0,84.0815,84.1539,83.982,84.1448,30000.0
2015-01-16 10:25:00,93.06,93.22,93.04,93.12,66800.0,84.1629,84.3076,84.1448,84.2172,66800.0
2015-01-16 10:30:00,93.12,93.32,93.11,93.23,32900.0,84.2172,84.3981,84.2081,84.3167,32900.0
2015-01-16 10:35:00,93.23,93.25,93.05,93.13,207100.0,84.3167,84.3348,84.1539,84.2262,207100.0
2015-01-16 10:40:00,93.14,93.21,93.09,93.15,43000.0,84.2353,84.2986,84.1901,84.2443,43000.0
2015-01-16 10:45:00,93.18,93.21,93.02,93.05,45600.0,84.2715,84.2986,84.1268,84.1539,45600.0
2015-01-16 10:50:00,93.05,93.27,93.05,93.26,89600.0,84.1539,84.3528,84.1539,84.3438,89600.0
2015-01-16 10:55:00,93.24,93.5,93.24,93.43,25900.0,84.3257,84.5609,84.3257,84.4976,25900.0
2015-01-16 11:00:00,93.43,93.54,93.4,93.4,12100.0,84.4976,84.597,84.4704,84.4704,12100.0
2015-01-16 11:05:00,93.41,93.46,93.33,93.41,45100.0,84.4795,84.5247,84.4071,84.4795,45100.0
2015-01-16 11:10:00,93.43,93.43,93.27,93.32,15000.0,84.4976,84.4976,84.3528,84.3981,15000.0
2015-01-16 11:15:00,93.29,93.49,93.28,93.42,14500.0,84.3709,84.5518,84.3619,84.4885,14500.0
2015-01-16 11:20:00,93.39,93.41,93.31,93.34,8200.0,84.4614,84.4795,84.389,84.4162,8200.0
2015-01-16 11:25:00,93.31,93.31,93.19,93.25,24100.0,84.389,84.389,84.2805,84.3348,24100.0
2015-01-16 11:30:00,93.27,93.32,93.26,93.3,17400.0,84.3528,84.3981,84.3438,84.38,17400.0
2015-01-16 11:35:00,93.28,93.44,93.27,93.43,14300.0,84.3619,84.5066,84.3528,84.4976,14300.0
2015-01-16 11:40:00,93.43,93.49,93.38,93.43,21700.0,84.4976,84.5518,84.4523,84.4976,21700.0
2015-01-16 11:45:00,93.44,93.46,93.32,93.32,35200.0,84.5066,84.5247,84.3981,84.3981,35200.0
2015-01-16 11:50:00,93.32,93.32,93.23,93.24,24700.0,84.3981,84.3981,84.3167,84.3257,24700.0
2015-01-16 11:55:00,93.23,93.33,93.23,93.3,16000.0,84.3167,84.4071,84.3167,84.38,16000.0
2015-01-16 12:00:00,93.3,93.43,93.28,93.39,24600.0,84.38,84.4976,84.3619,84.4614,24600.0
2015-01-16 12:05:00,93.38,93.44,93.28,93.31,17200.0,84.4523,84.5066,84.3619,84.389,17200.0
2015-01-16 12:10:00,93.29,93.38,93.27,93.33,13900.0,84.3709,84.4523,84.3528,84.4071,13900.0
2015-01-16 12:15:00,93.34,93.37,93.33,93.34,6400.0,84.4162,84.4433,84.4071,84.4162,6400.0
2015-01-16 12:20:00,93.3,93.35,93.28,93.33,13100.0,84.38,84.4252,84.3619,84.4071,13100.0
2015-01-16 12:25:00,93.32,93.42,93.3,93.38,20500.0,84.3981,84.4885,84.38,84.4523,20500.0
2015-01-16 12:30:00,93.37,93.42,93.36,93.42,9800.0,84.4433,84.4885,84.4342,84.4885,9800.0
2015-01-16 12:35:00,93.44,93.44,93.39,93.44,13200.0,84.5066,84.5066,84.4614,84.5066,13200.0
2015-01-16 12:40:00,93.45,93.63,93.45,93.63,33300.0,84.5156,84.6784,84.5156,84.6784,33300.0
2015-01-16 12:45:00,93.63,93.64,93.57,93.64,14300.0,84.6784,84.6875,84.6242,84.6875,14300.0
2015-01-16 12:50:00,93.64,93.82,93.64,93.75,23300.0,84.6875,84.8503,84.6875,84.787,23300.0
2015-01-16 12:55:00,93.73,93.76,93.64,93.68,19100.0,84.7689,84.796,84.6875,84.7237,19100.0
2015-01-16 13:00:00,93.67,93.69,93.54,93.55,33700.0,84.7146,84.7327,84.597,84.6061,33700.0
2015-01-16 13:05:00,93.56,93.68,93.56,93.64,31800.0,84.6151,84.7237,84.6151,84.6875,31800.0
2015-01-16 13:10:00,93.65,93.66,93.57,93.58,83000.0,84.6965,84.7056,84.6242,84.6332,83000.0
2015-01-16 13:15:00,93.57,93.59,93.5,93.5,48400.0,84.6242,84.6423,84.5609,84.5609,48400.0
2015-01-16 13:20:00,93.5,93.55,93.44,93.5,60800.0,84.5609,84.6061,84.5066,84.5609,60800.0
2015-01-16 13:25:00,93.5,93.5,93.38,93.46,38800.0,84.5609,84.5609,84.4523,84.5247,38800.0
2015-01-16 13:30:00,93.47,93.56,93.43,93.55,40300.0,84.5337,84.6151,84.4976,84.6061,40300.0
2015-01-16 13:35:00,93.56,93.6,93.52,93.59,46000.0,84.6151,84.6513,84.5789,84.6423,46000.0
2015-01-16 13:40:00,93.58,93.6,93.51,93.58,34900.0,84.6332,84.6513,84.5699,84.6332,34900.0
2015-01-16 13:45:00,93.58,93.64,93.52,93.63,35000.0,84.6332,84.6875,84.5789,84.6784,35000.0
2015-01-16 13:50:00,93.64,93.67,93.59,93.66,38700.0,84.6875,84.7146,84.6423,84.7056,38700.0
2015-01-16 13:55:00,93.67,93.69,93.63,93.68,25300.0,84.7146,84.7327,84.6784,84.7237,25300.0
2015-01-16 14:00:00,93.68,93.72,93.64,93.67,30500.0,84.7237,84.7598,84.6875,84.7146,30500.0
2015-01-16 14:05:00,93.66,93.7,93.61,93.63,11100.0,84.7056,84.7417,84.6603,84.6784,11100.0
2015-01-16 14:10:00,93.62,93.66,93.57,93.59,16600.0,84.6694,84.7056,84.6242,84.6423,16600.0
2015-01-16 14:15:00,93.59,93.65,93.59,93.62,15200.0,84.6423,84.6965,84.6423,84.6694,15200.0
2015-01-16 14:20:00,93.62,93.64,93.6,93.62,17500.0,84.6694,84.6875,84.6513,84.6694,17500.0
2015-01-16 14:25:00,93.62,93.68,93.57,93.62,13500.0,84.6694,84.7237,84.6242,84.6694,13500.0
2015-01-16 14:30:00,93.61,93.61,93.53,93.57,15300.0,84.6603,84.6603,84.588,84.6242,15300.0
2015-01-16 14:35:00,93.57,93.6,93.54,93.57,12600.0,84.6242,84.6513,84.597,84.6242,12600.0
2015-01-16 14:40:00,93.56,93.66,93.55,93.62,10000.0,84.6151,84.7056,84.6061,84.6694,10000.0
2015-01-16 14:45:00,93.62,93.64,93.61,93.62,14700.0,84.6694,84.6875,84.6603,84.6694,14700.0
2015-01-16 14:50:00,93.63,93.72,93.62,93.72,30200.0,84.6784,84.7598,84.6694,84.7598,30200.0
2015-01-16 14:55:00,93.71,93.74,93.68,93.73,15700.0,84.7508,84.7779,84.7237,84.7689,15700.0
2015-01-16 15:00:00,93.72,93.74,93.66,93.73,17300.0,84.7598,84.7779,84.7056,84.7689,17300.0
2015-01-16 15:05:00,93.72,93.73,93.67,93.71,28800.0,84.7598,84.7689,84.7146,84.7508,28800.0
2015-01-16 15:10:00,93.7,93.7,93.63,93.65,37800.0,84.7417,84.7417,84.6784,84.6965,37800.0
2015-01-16 15:15:00,93.68,93.73,93.66,93.71,14700.0,84.7237,84.7689,84.7056,84.7508,14700.0
2015-01-16 15:20:00,93.71,93.82,93.71,93.82,23000.0,84.7508,84.8503,84.7508,84.8503,23000.0
2015-01-16 15:25:00,93.81,93.81,93.74,93.76,14300.0,84.8412,84.8412,84.7779,84.796,14300.0
2015-01-16 15:30:00,93.76,93.8,93.73,93.79,21000.0,84.796,84.8322,84.7689,84.8231,21000.0
2015-01-16 15:35:00,93.79,94.0,93.79,94.0,26300.0,84.8231,85.0131,84.8231,85.0131,26300.0
2015-01-16 15:40:00,94.01,94.04,93.95,94.03,54000.0,85.0221,85.0492,84.9678,85.0402,54000.0
2015-01-16 15:45:00,94.03,94.14,94.02,94.09,44400.0,85.0402,85.1397,85.0311,85.0945,44400.0
2015-01-16 15:50:00,94.1,94.18,94.1,94.17,25900.0,85.1035,85.1758,85.1035,85.1668,25900.0
2015-01-16 15:55:00,94.17,94.22,94.12,94.12,58600.0,85.1668,85.212,85.1216,85.1216,58600.0
2015-01-20 09:30:00,94.61,94.75,94.56,94.75,124400.0,85.5647,85.6914,85.5195,85.6914,124400.0
2015-01-20 09:35:00,94.72,94.72,94.41,94.41,16600.0,85.6642,85.6642,85.3839,85.3839,16600.0
2015-01-20 09:40:00,94.41,94.41,94.18,94.27,32600.0,85.3839,85.3839,85.1758,85.2572,32600.0
2015-01-20 09:45:00,94.29,94.34,93.98,93.98,28100.0,85.2753,85.3206,84.995,84.995,28100.0
2015-01-20 09:50:00,93.95,93.97,93.85,93.89,103500.0,84.9678,84.9859,84.8774,84.9136,103500.0
2015-01-20 09:55:00,93.86,93.92,93.78,93.91,18700.0,84.8864,84.9407,84.8141,84.9317,18700.0
2015-01-20 10:00:00,93.89,93.91,93.77,93.9,31100.0,84.9136,84.9317,84.805,84.9226,31100.0
2015-01-20 10:05:00,93.9,94.1,93.86,94.08,18000.0,84.9226,85.1035,84.8864,85.0854,18000.0
2015-01-20 10:10:00,94.1,94.12,94.02,94.08,55500.0,85.1035,85.1216,85.0311,85.0854,55500.0
2015-01-20 10:15:00,94.08,94.1,93.84,93.88,32400.0,85.0854,85.1035,84.8684,84.9045,32400.0
2015-01-20 10:20:00,93.88,94.1,93.87,94.1,36500.0,84.9045,85.1035,84.8955,85.1035,36500.0
2015-01-20 10:25:00,94.1,94.13,94.02,94.07,146700.0,85.1035,85.1306,85.0311,85.0764,146700.0
2015-01-20 10:30:00,94.1,94.12,93.89,93.89,9600.0,85.1035,85.1216,84.9136,84.9136,9600.0
2015-01-20 10:35:00,93.92,93.94,93.83,93.83,16200.0,84.9407,84.9588,84.8593,84.8593,16200.0
2015-01-20 10:40:00,93.8,93.82,93.66,93.75,15400.0,84.8322,84.8503,84.7056,84.787,15400.0
2015-01-20 10:45:00,93.72,93.89,93.72,93.86,13100.0,84.7598,84.9136,84.7598,84.8864,13100.0
2015-01-20 10:50:00,93.88,93.88,93.74,93.83,3800.0,84.9045,84.9045,84.7779,84.8593,3800.0
2015-01-20 10:55:00,93.82,93.82,93.7,93.79,23200.0,84.8503,84.8503,84.7417,84.8231,23200.0
2015-01-20 11:00:00,93.76,93.79,93.68,93.79,16300.0,84.796,84.8231,84.7237,84.8231,16300.0
2015-01-20 11:05:00,93.73,93.92,93.71,93.91,15200.0,84.7689,84.9407,84.7508,84.9317,15200.0
2015-01-20 11:10:00,93.86,93.89,93.81,93.87,14000.0,84.8864,84.9136,84.8412,84.8955,14000.0
2015-01-20 11:15:00,93.86,93.89,93.75,93.88,12800.0,84.8864,84.9136,84.787,84.9045,12800.0
2015-01-20 11:20:00,93.9,93.95,93.89,93.9,4500.0,84.9226,84.9678,84.9136,84.9226,4500.0
2015-01-20 11:25:00,93.91,93.91,93.81,93.89,9900.0,84.9317,84.9317,84.8412,84.9136,9900.0
2015-01-20 11:30:00,93.89,93.94,93.81,93.87,18000.0,84.9136,84.9588,84.8412,84.8955,18000.0
2015-01-20 11:35:00,93.86,93.91,93.78,93.81,23100.0,84.8864,84.9317,84.8141,84.8412,23100.0
2015-01-20 11:40:00,93.82,93.82,93.67,93.7,24000.0,84.8503,84.8503,84.7146,84.7417,24000.0
2015-01-20 11:45:00,93.69,93.69,93.5,93.55,9600.0,84.7327,84.7327,84.5609,84.6061,9600.0
2015-01-20 11:50:00,93.56,93.61,93.52,93.61,16500.0,84.6151,84.6603,84.5789,84.6603,16500.0
2015-01-20 11:55:00,93.6,93.67,93.6,93.67,11300.0,84.6513,84.7146,84.6513,84.7146,11300.0
2015-01-20 12:00:00,93.67,93.69,93.63,93.64,21800.0,84.7146,84.7327,84.6784,84.6875,21800.0
2015-01-20 12:05:00,93.63,93.78,93.58,93.77,22300.0,84.6784,84.8141,84.6332,84.805,22300.0
2015-01-20 12:10:00,93.77,93.82,93.74,93.78,17200.0,84.805,84.8503,84.7779,84.8141,17200.0
2015-01-20 12:15:00,93.79,93.84,93.74,93.8,15300.0,84.8231,84.8684,84.7779,84.8322,15300.0
2015-01-20 12:20:00,93.8,93.82,93.76,93.76,7900.0,84.8322,84.8503,84.796,84.796,7900.0
2015-01-20 12:25:00,93.78,93.86,93.78,93.82,11500.0,84.8141,84.8864,84.8141,84.8503,11500.0
2015-01-20 12:30:00,93.83,93.87,93.75,93.77,13500.0,84.8593,84.8955,84.787,84.805,13500.0
2015-01-20 12:35:00,93.77,93.84,93.71,93.84,31000.0,84.805,84.8684,84.7508,84.8684,31000.0
2015-01-20 12:40:00,93.87,93.92,93.84,93.91,8400.0,84.8955,84.9407,84.8684,84.9317,8400.0
2015-01-20 12:45:00,93.9,93.97,93.9,93.93,8100.0,84.9226,84.9859,84.9226,84.9497,8100.0
2015-01-20 12:50:00,93.94,93.98,93.87,93.88,15100.0,84.9588,84.995,84.8955,84.9045,15100.0
2015-01-20 12:55:00,93.89,93.94,93.87,93.93,13100.0,84.9136,84.9588,84.8955,84.9497,13100.0
2015-01-20 13:00:00,93.92,93.98,93.9,93.94,39900.0,84.9407,84.995,84.9226,84.9588,39900.0
2015-01-20 13:05:00,93.95,93.97,93.79,93.81,9000.0,84.9678,84.9859,84.8231,84.8412,9000.0
2015-01-20 13:10:00,93.77,93.91,93.77,93.84,9200.0,84.805,84.9317,84.805,84.8684,9200.0
2015-01-20 13:15:00,93.83,93.92,93.82,93.92,5800.0,84.8593,84.9407,84.8503,84.9407,5800.0
2015-01-20 13:20:00,93.94,94.15,93.94,94.09,137500.0,84.9588,85.1487,84.9588,85.0945,137500.0
2015-01-20 13:25:00,94.09,94.16,94.07,94.12,10000.0,85.0945,85.1578,85.0764,85.1216,10000.0
2015-01-20 13:30:00,94.14,94.18,94.14,94.14,6100.0,85.1397,85.1758,85.1397,85.1397,6100.0
2015-01-20 13:35:00,94.14,94.16,94.1,94.14,21700.0,85.1397,85.1578,85.1035,85.1397,21700.0
2015-01-20 13:40:00,94.15,94.15,94.06,94.1,4900.0,85.1487,85.1487,85.0673,85.1035,4900.0
2015-01-20 13:45:00,94.11,94.16,94.1,94.13,13700.0,85.1125,85.1578,85.1035,85.1306,13700.0
2015-01-20 13:50:00,94.14,94.16,94.09,94.13,18200.0,85.1397,85.1578,85.0945,85.1306,18200.0
2015-01-20 13:55:00,94.14,94.15,94.11,94.13,16200.0,85.1397,85.1487,85.1125,85.1306,16200.0
2015-01-20 14:00:00,94.12,94.28,94.11,94.26,25900.0,85.1216,85.2663,85.1125,85.2482,25900.0
2015-01-20 14:05:00,94.26,94.27,94.22,94.26,7400.0,85.2482,85.2572,85.212,85.2482,7400.0
2015-01-20 14:10:00,94.27,94.27,94.21,94.24,10700.0,85.2572,85.2572,85.203,85.2301,10700.0
2015-01-20 14:15:00,94.24,94.24,94.17,94.2,15000.0,85.2301,85.2301,85.1668,85.1939,15000.0
2015-01-20 14:20:00,94.21,94.24,94.18,94.22,15900.0,85.203,85.2301,85.1758,85.212,15900.0
2015-01-20 14:25:00,94.21,94.23,94.13,94.17,9600.0,85.203,85.2211,85.1306,85.1668,9600.0
2015-01-20 14:30:00,94.2,94.38,94.2,94.38,17300.0,85.1939,85.3567,85.1939,85.3567,17300.0
2015-01-20 14:35:00,94.38,94.43,94.35,94.42,9100.0,85.3567,85.4019,85.3296,85.3929,9100.0
2015-01-20 14:40:00,94.43,94.59,94.42,94.54,17500.0,85.4019,85.5466,85.3929,85.5014,17500.0
2015-01-20 14:45:00,94.54,94.61,94.53,94.61,10900.0,85.5014,85.5647,85.4924,85.5647,10900.0
2015-01-20 14:50:00,94.61,94.62,94.56,94.56,13800.0,85.5647,85.5738,85.5195,85.5195,13800.0
2015-01-20 14:55:00,94.54,94.62,94.54,94.61,22100.0,85.5014,85.5738,85.5014,85.5647,22100.0
2015-01-20 15:00:00,94.63,94.65,94.55,94.59,18100.0,85.5828,85.6009,85.5105,85.5466,18100.0
2015-01-20 15:05:00,94.58,94.66,94.56,94.65,7400.0,85.5376,85.61,85.5195,85.6009,7400.0
2015-01-20 15:10:00,94.61,94.64,94.59,94.64,21000.0,85.5647,85.5919,85.5466,85.5919,21000.0
2015-01-20 15:15:00,94.63,94.7,94.6,94.68,25800.0,85.5828,85.6461,85.5557,85.628,25800.0
2015-01-20 15:20:00,94.69,94.69,94.58,94.62,17500.0,85.6371,85.6371,85.5376,85.5738,17500.0
2015-01-20 15:25:00,94.63,94.69,94.6,94.61,22300.0,85.5828,85.6371,85.5557,85.5647,22300.0
2015-01-20 15:30:00,94.63,94.63,94.46,94.5,38500.0,85.5828,85.5828,85.4291,85.4653,38500.0
2015-01-20 15:35:00,94.5,94.57,94.49,94.52,23700.0,85.4653,85.5286,85.4562,85.4833,23700.0
2015-01-20 15:40:00,94.52,94.64,94.51,94.59,36600.0,85.4833,85.5919,85.4743,85.5466,36600.0
2015-01-20 15:45:00,94.59,94.6,94.54,94.54,48400.0,85.5466,85.5557,85.5014,85.5014,48400.0
2015-01-20 15:50:00,94.55,94.56,94.41,94.43,21100.0,85.5105,85.5195,85.3839,85.4019,21100.0
2015-01-20 15:55:00,94.44,94.54,94.44,94.51,46600.0,85.411,85.5014,85.411,85.4743,46600.0
2015-01-21 09:30:00,94.43,94.43,94.01,94.08,36800.0,85.4019,85.4019,85.0221,85.0854,36800.0
2015-01-21 09:35:00,94.04,94.64,94.0,94.64,14000.0,85.0492,85.5919,85.0131,85.5919,14000.0
2015-01-21 09:40:00,94.67,94.85,94.58,94.62,12000.0,85.619,85.7818,85.5376,85.5738,12000.0
2015-01-21 09:45:00,94.63,94.67,94.38,94.45,12200.0,85.5828,85.619,85.3567,85.42,12200.0
2015-01-21 09:50:00,94.46,94.61,94.46,94.51,4200.0,85.4291,85.5647,85.4291,85.4743,4200.0
2015-01-21 09:55:00,94.54,94.6,94.47,94.58,6800.0,85.5014,85.5557,85.4381,85.5376,6800.0
2015-01-21 10:00:00,94.54,94.7,94.53,94.55,24200.0,85.5014,85.6461,85.4924,85.5105,24200.0
2015-01-21 10:05:00,94.56,94.67,94.46,94.46,16800.0,85.5195,85.619,85.4291,85.4291,16800.0
2015-01-21 10:10:00,94.5,94.63,94.38,94.58,28800.0,85.4653,85.5828,85.3567,85.5376,28800.0
2015-01-21 10:15:00,94.59,94.77,94.58,94.74,107800.0,85.5466,85.7094,85.5376,85.6823,107800.0
2015-01-21 10:20:00,94.74,94.77,94.62,94.73,16700.0,85.6823,85.7094,85.5738,85.6733,16700.0
2015-01-21 10:25:00,94.69,94.81,94.65,94.73,20600.0,85.6371,85.7456,85.6009,85.6733,20600.0
2015-01-21 10:30:00,94.76,94.79,94.69,94.73,11900.0,85.7004,85.7275,85.6371,85.6733,11900.0
2015-01-21 10:35:00,94.74,94.74,94.63,94.65,10400.0,85.6823,85.6823,85.5828,85.6009,10400.0
2015-01-21 10:40:00,94.62,94.78,94.62,94.78,9700.0,85.5738,85.7185,85.5738,85.7185,9700.0
2015-01-21 10:45:00,94.79,95.03,94.77,95.03,23600.0,85.7275,85.9446,85.7094,85.9446,23600.0
2015-01-21 10:50:00,95.04,95.22,95.01,95.19,30000.0,85.9536,86.1164,85.9265,86.0893,30000.0
2015-01-21 10:55:00,95.2,95.2,95.14,95.17,19700.0,86.0983,86.0983,86.0441,86.0712,19700.0
2015-01-21 11:00:00,95.18,95.29,95.11,95.12,9000.0,86.0802,86.1797,86.0169,86.026,9000.0
2015-01-21 11:05:00,95.12,95.16,95.06,95.08,11800.0,86.026,86.0622,85.9717,85.9898,11800.0
2015-01-21 11:10:00,95.08,95.16,95.06,95.16,8800.0,85.9898,86.0622,85.9717,86.0622,8800.0
2015-01-21 11:15:00,95.14,95.15,95.02,95.03,9700.0,86.0441,86.0531,85.9355,85.9446,9700.0
2015-01-21 11:20:00,95.03,95.03,94.91,94.99,10100.0,85.9446,85.9446,85.8361,85.9084,10100.0
2015-01-21 11:25:00,94.99,95.04,94.94,95.04,15900.0,85.9084,85.9536,85.8632,85.9536,15900.0
2015-01-21 11:30:00,95.05,95.09,95.02,95.06,27100.0,85.9627,85.9988,85.9355,85.9717,27100.0
2015-01-21 11:35:00,95.06,95.09,94.95,94.98,10500.0,85.9717,85.9988,85.8722,85.8994,10500.0
2015-01-21 11:40:00,94.97,94.99,94.92,94.96,30800.0,85.8903,85.9084,85.8451,85.8813,30800.0
2015-01-21 11:45:00,94.97,95.03,94.97,95.02,5500.0,85.8903,85.9446,85.8903,85.9355,5500.0
2015-01-21 11:50:00,95.04,95.11,95.03,95.09,16900.0,85.9536,86.0169,85.9446,85.9988,16900.0
2015-01-21 11:55:00,95.08,95.13,95.07,95.07,5200.0,85.9898,86.035,85.9808,85.9808,5200.0
2015-01-21 12:00:00,95.05,95.1,95.04,95.07,10100.0,85.9627,86.0079,85.9536,85.9808,10100.0
2015-01-21 12:05:00,95.08,95.11,94.99,95.0,7400.0,85.9898,86.0169,85.9084,85.9175,7400.0
2015-01-21 12:10:00,95.01,95.13,95.0,95.13,8400.0,85.9265,86.035,85.9175,86.035,8400.0
2015-01-21 12:15:00,95.12,95.14,95.09,95.09,10100.0,86.026,86.0441,85.9988,85.9988,10100.0
2015-01-21 12:20:00,95.09,95.14,95.07,95.08,12900.0,85.9988,86.0441,85.9808,85.9898,12900.0
2015-01-21 12:25:00,95.07,95.13,95.06,95.13,35000.0,85.9808,86.035,85.9717,86.035,35000.0
2015-01-21 12:30:00,95.13,95.17,95.03,95.05,19700.0,86.035,86.0712,85.9446,85.9627,19700.0
2015-01-21 12:35:00,95.05,95.06,94.99,95.02,7700.0,85.9627,85.9717,85.9084,85.9355,7700.0
2015-01-21 12:40:00,95.01,95.05,95.01,95.04,9500.0,85.9265,85.9627,85.9265,85.9536,9500.0
2015-01-21 12:45:00,95.04,95.11,95.03,95.07,11400.0,85.9536,86.0169,85.9446,85.9808,11400.0
2015-01-21 12:50:00,95.06,95.09,94.79,94.86,22700.0,85.9717,85.9988,85.7275,85.7908,22700.0
2015-01-21 12:55:00,94.85,94.94,94.84,94.92,10400.0,85.7818,85.8632,85.7727,85.8451,10400.0
2015-01-21 13:00:00,94.91,94.98,94.87,94.96,28200.0,85.8361,85.8994,85.7999,85.8813,28200.0
2015-01-21 13:05:00,94.95,95.0,94.89,94.97,29800.0,85.8722,85.9175,85.818,85.8903,29800.0
2015-01-21 13:10:00,94.97,94.97,94.89,94.94,9600.0,85.8903,85.8903,85.818,85.8632,9600.0
2015-01-21 13:15:00,94.95,94.99,94.93,94.97,4800.0,85.8722,85.9084,85.8541,85.8903,4800.0
2015-01-21 13:20:00,94.99,95.0,94.93,94.95,4700.0,85.9084,85.9175,85.8541,85.8722,4700.0
2015-01-21 13:25:00,94.96,94.97,94.76,94.78,12800.0,85.8813,85.8903,85.7004,85.7185,12800.0
2015-01-21 13:30:00,94.78,94.78,94.68,94.71,10900.0,85.7185,85.7185,85.628,85.6552,10900.0
2015-01-21 13:35:00,94.7,94.76,94.64,94.76,12100.0,85.6461,85.7004,85.5919,85.7004,12100.0
2015-01-21 13:40:00,94.76,94.78,94.71,94.77,10800.0,85.7004,85.7185,85.6552,85.7094,10800.0
2015-01-21 13:45:00,94.78,94.8,94.71,94.71,19900.0,85.7185,85.7366,85.6552,85.6552,19900.0
2015-01-21 13:50:00,94.72,94.75,94.68,94.68,19200.0,85.6642,85.6914,85.628,85.628,19200.0
2015-01-21 13:55:00,94.69,94.69,94.57,94.59,25400.0,85.6371,85.6371,85.5286,85.5466,25400.0
2015-01-21 14:00:00,94.58,94.59,94.5,94.58,17600.0,85.5376,85.5466,85.4653,85.5376,17600.0
2015-01-21 14:05:00,94.61,94.61,94.55,94.57,24100.0,85.5647,85.5647,85.5105,85.5286,24100.0
2015-01-21 14:10:00,94.57,94.69,94.49,94.68,14000.0,85.5286,85.6371,85.4562,85.628,14000.0
2015-01-21 14:15:00,94.69,94.73,94.64,94.65,19400.0,85.6371,85.6733,85.5919,85.6009,19400.0
2015-01-21 14:20:00,94.68,94.77,94.66,94.74,10100.0,85.628,85.7094,85.61,85.6823,10100.0
2015-01-21 14:25:00,94.74,94.78,94.69,94.73,14600.0,85.6823,85.7185,85.6371,85.6733,14600.0
2015-01-21 14:30:00,94.72,94.77,94.7,94.71,13900.0,85.6642,85.7094,85.6461,85.6552,13900.0
2015-01-21 14:35:00,94.71,94.71,94.62,94.65,34300.0,85.6552,85.6552,85.5738,85.6009,34300.0
2015-01-21 14:40:00,94.64,94.78,94.6,94.77,30600.0,85.5919,85.7185,85.5557,85.7094,30600.0
2015-01-21 14:45:00,94.78,94.87,94.77,94.87,32200.0,85.7185,85.7999,85.7094,85.7999,32200.0
2015-01-21 14:50:00,94.89,94.9,94.84,94.85,34300.0,85.818,85.827,85.7727,85.7818,34300.0
2015-01-21 14:55:00,94.86,94.95,94.85,94.92,15300.0,85.7908,85.8722,85.7818,85.8451,15300.0
2015-01-21 15:00:00,94.93,94.94,94.86,94.88,36600.0,85.8541,85.8632,85.7908,85.8089,36600.0
2015-01-21 15:05:00,94.88,94.89,94.76,94.76,13200.0,85.8089,85.818,85.7004,85.7004,13200.0
2015-01-21 15:10:00,94.75,94.84,94.71,94.82,15400.0,85.6914,85.7727,85.6552,85.7547,15400.0
2015-01-21 15:15:00,94.85,94.98,94.84,94.98,36500.0,85.7818,85.8994,85.7727,85.8994,36500.0
2015-01-21 15:20:00,94.97,94.97,94.91,94.94,15800.0,85.8903,85.8903,85.8361,85.8632,15800.0
2015-01-21 15:25:00,94.94,94.98,94.89,94.91,18500.0,85.8632,85.8994,85.818,85.8361,18500.0
2015-01-21 15:30:00,94.92,95.02,94.89,95.01,149800.0,85.8451,85.9355,85.818,85.9265,149800.0
2015-01-21 15:35:00,95.01,95.02,94.94,95.0,43900.0,85.9265,85.9355,85.8632,85.9175,43900.0
2015-01-21 15:40:00,94.99,95.0,94.93,94.95,22800.0,85.9084,85.9175,85.8541,85.8722,22800.0
2015-01-21 15:45:00,94.96,95.0,94.95,94.98,19900.0,85.8813,85.9175,85.8722,85.8994,19900.0
2015-01-21 15:50:00,94.97,94.98,94.93,94.96,19300.0,85.8903,85.8994,85.8541,85.8813,19300.0
2015-01-21 15:55:00,94.97,95.01,94.95,94.97,119300.0,85.8903,85.9265,85.8722,85.8903,119300.0
2015-01-22 09:30:00,95.45,95.62,95.31,95.34,29700.0,86.3244,86.4782,86.1978,86.2249,29700.0
2015-01-22 09:35:00,95.32,95.32,95.14,95.19,12000.0,86.2069,86.2069,86.0441,86.0893,12000.0
2015-01-22 09:40:00,95.19,95.19,94.88,94.99,25400.0,86.0893,86.0893,85.8089,85.9084,25400.0
2015-01-22 09:45:00,95.04,95.06,94.64,94.76,17800.0,85.9536,85.9717,85.5919,85.7004,17800.0
2015-01-22 09:50:00,94.75,94.97,94.69,94.94,13300.0,85.6914,85.8903,85.6371,85.8632,13300.0
2015-01-22 09:55:00,94.93,94.96,94.76,94.92,21600.0,85.8541,85.8813,85.7004,85.8451,21600.0
2015-01-22 10:00:00,94.92,95.11,94.9,95.01,141500.0,85.8451,86.0169,85.827,85.9265,141500.0
2015-01-22 10:05:00,95.01,95.14,94.94,95.04,32800.0,85.9265,86.0441,85.8632,85.9536,32800.0
2015-01-22 10:10:00,95.05,95.22,95.0,95.19,15500.0,85.9627,86.1164,85.9175,86.0893,15500.0
2015-01-22 10:15:00,95.17,95.41,95.15,95.38,13200.0,86.0712,86.2883,86.0531,86.2611,13200.0
2015-01-22 10:20:00,95.38,95.46,95.38,95.43,11400.0,86.2611,86.3335,86.2611,86.3063,11400.0
2015-01-22 10:25:00,95.44,95.44,95.3,95.36,21100.0,86.3154,86.3154,86.1888,86.243,21100.0
2015-01-22 10:30:00,95.35,95.44,95.32,95.38,13500.0,86.234,86.3154,86.2069,86.2611,13500.0
2015-01-22 10:35:00,95.37,95.5,95.37,95.41,11300.0,86.2521,86.3696,86.2521,86.2883,11300.0
2015-01-22 10:40:00,95.42,95.57,95.42,95.56,13400.0,86.2973,86.433,86.2973,86.4239,13400.0
2015-01-22 10:45:00,95.59,95.66,95.57,95.61,39000.0,86.451,86.5144,86.433,86.4691,39000.0
2015-01-22 10:50:00,95.63,95.69,95.61,95.67,12100.0,86.4872,86.5415,86.4691,86.5234,12100.0
2015-01-22 10:55:00,95.68,95.84,95.68,95.84,30100.0,86.5324,86.6771,86.5324,86.6771,30100.0
2015-01-22 11:00:00,95.84,95.87,95.67,95.74,35000.0,86.6771,86.7043,86.5234,86.5867,35000.0
2015-01-22 11:05:00,95.73,95.73,95.61,95.66,11500.0,86.5777,86.5777,86.4691,86.5144,11500.0
2015-01-22 11:10:00,95.66,95.66,95.56,95.63,19600.0,86.5144,86.5144,86.4239,86.4872,19600.0
2015-01-22 11:15:00,95.65,95.67,95.6,95.66,42900.0,86.5053,86.5234,86.4601,86.5144,42900.0
2015-01-22 11:20:00,95.66,95.8,95.65,95.79,108400.0,86.5144,86.641,86.5053,86.6319,108400.0
2015-01-22 11:25:00,95.8,95.83,95.76,95.76,30100.0,86.641,86.6681,86.6048,86.6048,30100.0
2015-01-22 11:30:00,95.78,95.8,95.63,95.72,23300.0,86.6229,86.641,86.4872,86.5686,23300.0
2015-01-22 11:35:00,95.71,95.73,95.61,95.69,28200.0,86.5596,86.5777,86.4691,86.5415,28200.0
2015-01-22 11:40:00,95.68,95.74,95.64,95.65,21900.0,86.5324,86.5867,86.4963,86.5053,21900.0
2015-01-22 11:45:00,95.65,95.66,95.59,95.6,11600.0,86.5053,86.5144,86.451,86.4601,11600.0
2015-01-22 11:50:00,95.58,95.6,95.52,95.57,16300.0,86.442,86.4601,86.3877,86.433,16300.0
2015-01-22 11:55:00,95.56,95.66,95.56,95.66,13600.0,86.4239,86.5144,86.4239,86.5144,13600.0
2015-01-22 12:00:00,95.67,95.69,95.6,95.62,7800.0,86.5234,86.5415,86.4601,86.4782,7800.0
2015-01-22 12:05:00,95.62,95.64,95.55,95.57,22700.0,86.4782,86.4963,86.4149,86.433,22700.0
2015-01-22 12:10:00,95.58,95.69,95.54,95.66,17200.0,86.442,86.5415,86.4058,86.5144,17200.0
2015-01-22 12:15:00,95.63,95.68,95.63,95.67,6100.0,86.4872,86.5324,86.4872,86.5234,6100.0
2015-01-22 12:20:00,95.66,95.75,95.66,95.75,15800.0,86.5144,86.5957,86.5144,86.5957,15800.0
2015-01-22 12:25:00,95.75,95.78,95.74,95.76,13100.0,86.5957,86.6229,86.5867,86.6048,13100.0
2015-01-22 12:30:00,95.77,95.77,95.67,95.69,3000.0,86.6138,86.6138,86.5234,86.5415,3000.0
2015-01-22 12:35:00,95.7,95.71,95.64,95.65,10300.0,86.5505,86.5596,86.4963,86.5053,10300.0
2015-01-22 12:40:00,95.65,95.71,95.61,95.71,19600.0,86.5053,86.5596,86.4691,86.5596,19600.0
2015-01-22 12:45:00,95.71,95.74,95.67,95.72,17900.0,86.5596,86.5867,86.5234,86.5686,17900.0
2015-01-22 12:50:00,95.73,95.73,95.58,95.6,11500.0,86.5777,86.5777,86.442,86.4601,11500.0
2015-01-22 12:55:00,95.62,95.63,95.58,95.63,4500.0,86.4782,86.4872,86.442,86.4872,4500.0
2015-01-22 13:00:00,95.63,95.77,95.63,95.76,9700.0,86.4872,86.6138,86.4872,86.6048,9700.0
2015-01-22 13:05:00,95.75,95.75,95.71,95.72,3300.0,86.5957,86.5957,86.5596,86.5686,3300.0
2015-01-22 13:10:00,95.75,95.76,95.7,95.7,2600.0,86.5957,86.6048,86.5505,86.5505,2600.0
2015-01-22 13:15:00,95.68,95.71,95.6,95.62,10500.0,86.5324,86.5596,86.4601,86.4782,10500.0
2015-01-22 13:20:00,95.59,95.64,95.56,95.64,14700.0,86.451,86.4963,86.4239,86.4963,14700.0
2015-01-22 13:25:00,95.62,95.65,95.56,95.6,11500.0,86.4782,86.5053,86.4239,86.4601,11500.0
2015-01-22 13:30:00,95.61,95.68,95.61,95.68,14100.0,86.4691,86.5324,86.4691,86.5324,14100.0
2015-01-22 13:35:00,95.66,95.7,95.63,95.7,7400.0,86.5144,86.5505,86.4872,86.5505,7400.0
2015-01-22 13:40:00,95.68,95.82,95.68,95.76,7100.0,86.5324,86.6591,86.5324,86.6048,7100.0
2015-01-22 13:45:00,95.79,95.81,95.75,95.76,5000.0,86.6319,86.65,86.5957,86.6048,5000.0
2015-01-22 13:50:00,95.78,95.8,95.75,95.77,40500.0,86.6229,86.641,86.5957,86.6138,40500.0
2015-01-22 13:55:00,95.77,95.77,95.71,95.76,5900.0,86.6138,86.6138,86.5596,86.6048,5900.0
2015-01-22 14:00:00,95.77,95.84,95.77,95.82,218400.0,86.6138,86.6771,86.6138,86.6591,218400.0
2015-01-22 14:05:00,95.82,95.82,95.72,95.77,5800.0,86.6591,86.6591,86.5686,86.6138,5800.0
2015-01-22 14:10:00,95.77,95.84,95.76,95.84,9300.0,86.6138,86.6771,86.6048,86.6771,9300.0
2015-01-22 14:15:00,95.85,95.92,95.83,95.9,16900.0,86.6862,86.7495,86.6681,86.7314,16900.0
2015-01-22 14:20:00,95.88,95.89,95.85,95.87,12000.0,86.7133,86.7224,86.6862,86.7043,12000.0
2015-01-22 14:25:00,95.87,95.94,95.87,95.91,18700.0,86.7043,86.7676,86.7043,86.7404,18700.0
2015-01-22 14:30:00,95.91,96.08,95.91,96.05,30500.0,86.7404,86.8942,86.7404,86.8671,30500.0
2015-01-22 14:35:00,96.05,96.09,96.04,96.09,12000.0,86.8671,86.9032,86.858,86.9032,12000.0
2015-01-22 14:40:00,96.1,96.1,96.03,96.08,3000.0,86.9123,86.9123,86.849,86.8942,3000.0
2015-01-22 14:45:00,96.09,96.2,96.08,96.16,22600.0,86.9032,87.0027,86.8942,86.9665,22600.0
2015-01-22 14:50:00,96.17,96.26,96.16,96.26,7500.0,86.9756,87.057,86.9665,87.057,7500.0
2015-01-22 14:55:00,96.28,96.33,96.24,96.31,11100.0,87.0751,87.1203,87.0389,87.1022,11100.0
2015-01-22 15:00:00,96.3,96.44,96.28,96.37,43100.0,87.0932,87.2198,87.0751,87.1565,43100.0
2015-01-22 15:05:00,96.38,96.43,96.36,96.4,16200.0,87.1655,87.2107,87.1474,87.1836,16200.0
2015-01-22 15:10:00,96.4,96.45,96.37,96.41,20000.0,87.1836,87.2288,87.1565,87.1926,20000.0
2015-01-22 15:15:00,96.4,96.49,96.4,96.49,10200.0,87.1836,87.265,87.1836,87.265,10200.0
2015-01-22 15:20:00,96.48,96.5,96.36,96.36,15500.0,87.256,87.274,87.1474,87.1474,15500.0
2015-01-22 15:25:00,96.36,96.42,96.32,96.38,16600.0,87.1474,87.2017,87.1113,87.1655,16600.0
2015-01-22 15:30:00,96.4,96.44,96.37,96.41,31200.0,87.1836,87.2198,87.1565,87.1926,31200.0
2015-01-22 15:35:00,96.43,96.43,96.35,96.4,14700.0,87.2107,87.2107,87.1384,87.1836,14700.0
2015-01-22 15:40:00,96.4,96.4,96.33,96.36,24800.0,87.1836,87.1836,87.1203,87.1474,24800.0
2015-01-22 15:45:00,96.36,96.39,96.34,96.36,30000.0,87.1474,87.1746,87.1293,87.1474,30000.0
2015-01-22 15:50:00,96.36,96.36,96.31,96.35,33800.0,87.1474,87.1474,87.1022,87.1384,33800.0
2015-01-22 15:55:00,96.36,96.43,96.35,96.43,48000.0,87.1474,87.2107,87.1384,87.2107,48000.0
2015-01-23 09:30:00,96.25,96.35,96.13,96.25,98100.0,87.0479,87.1384,86.9394,87.0479,98100.0
2015-01-23 09:35:00,96.26,96.36,96.15,96.26,69300.0,87.057,87.1474,86.9575,87.057,69300.0
2015-01-23 09:40:00,96.24,96.24,96.12,96.17,29000.0,87.0389,87.0389,86.9304,86.9756,29000.0
2015-01-23 09:45:00,96.17,96.31,96.17,96.24,47800.0,86.9756,87.1022,86.9756,87.0389,47800.0
2015-01-23 09:50:00,96.24,96.29,96.18,96.21,14000.0,87.0389,87.0841,86.9846,87.0118,14000.0
2015-01-23 09:55:00,96.23,96.29,96.15,96.29,8700.0,87.0299,87.0841,86.9575,87.0841,8700.0
2015-01-23 10:00:00,96.3,96.43,96.28,96.33,13900.0,87.0932,87.2107,87.0751,87.1203,13900.0
2015-01-23 10:05:00,96.35,96.44,96.33,96.35,15700.0,87.1384,87.2198,87.1203,87.1384,15700.0
2015-01-23 10:10:00,96.34,96.4,96.26,96.29,15000.0,87.1293,87.1836,87.057,87.0841,15000.0
2015-01-23 10:15:00,96.28,96.29,96.22,96.27,15000.0,87.0751,87.0841,87.0208,87.066,15000.0
2015-01-23 10:20:00,96.28,96.36,96.24,96.31,29000.0,87.0751,87.1474,87.0389,87.1022,29000.0
2015-01-23 10:25:00,96.3,96.34,96.24,96.31,14000.0,87.0932,87.1293,87.0389,87.1022,14000.0
2015-01-23 10:30:00,96.32,96.34,96.25,96.29,10900.0,87.1113,87.1293,87.0479,87.0841,10900.0
2015-01-23 10:35:00,96.26,96.29,96.17,96.21,31600.0,87.057,87.0841,86.9756,87.0118,31600.0
2015-01-23 10:40:00,96.21,96.21,96.07,96.09,9400.0,87.0118,87.0118,86.8852,86.9032,9400.0
2015-01-23 10:45:00,96.1,96.12,96.02,96.12,14500.0,86.9123,86.9304,86.8399,86.9304,14500.0
2015-01-23 10:50:00,96.14,96.31,96.1,96.3,18800.0,86.9485,87.1022,86.9123,87.0932,18800.0
2015-01-23 10:55:00,96.31,96.43,96.29,96.34,50200.0,87.1022,87.2107,87.0841,87.1293,50200.0
2015-01-23 11:00:00,96.34,96.4,96.33,96.38,13700.0,87.1293,87.1836,87.1203,87.1655,13700.0
2015-01-23 11:05:00,96.38,96.39,96.31,96.32,39400.0,87.1655,87.1746,87.1022,87.1113,39400.0
2015-01-23 11:10:00,96.32,96.36,96.22,96.26,50100.0,87.1113,87.1474,87.0208,87.057,50100.0
2015-01-23 11:15:00,96.27,96.36,96.25,96.36,15000.0,87.066,87.1474,87.0479,87.1474,15000.0
2015-01-23 11:20:00,96.36,96.41,96.32,96.4,15900.0,87.1474,87.1926,87.1113,87.1836,15900.0
2015-01-23 11:25:00,96.4,96.45,96.37,96.45,14600.0,87.1836,87.2288,87.1565,87.2288,14600.0
2015-01-23 11:30:00,96.45,96.46,96.37,96.41,23300.0,87.2288,87.2379,87.1565,87.1926,23300.0
2015-01-23 11:35:00,96.41,96.43,96.37,96.38,40300.0,87.1926,87.2107,87.1565,87.1655,40300.0
2015-01-23 11:40:00,96.38,96.39,96.36,96.38,13800.0,87.1655,87.1746,87.1474,87.1655,13800.0
2015-01-23 11:45:00,96.38,96.44,96.38,96.41,6600.0,87.1655,87.2198,87.1655,87.1926,6600.0
2015-01-23 11:50:00,96.41,96.41,96.32,96.33,7800.0,87.1926,87.1926,87.1113,87.1203,7800.0
2015-01-23 11:55:00,96.35,96.36,96.3,96.35,12000.0,87.1384,87.1474,87.0932,87.1384,12000.0
2015-01-23 12:00:00,96.35,96.4,96.33,96.37,7400.0,87.1384,87.1836,87.1203,87.1565,7400.0
2015-01-23 12:05:00,96.38,96.42,96.35,96.4,8800.0,87.1655,87.2017,87.1384,87.1836,8800.0
2015-01-23 12:10:00,96.4,96.53,96.4,96.51,15400.0,87.1836,87.3012,87.1836,87.2831,15400.0
2015-01-23 12:15:00,96.51,96.51,96.36,96.36,11400.0,87.2831,87.2831,87.1474,87.1474,11400.0
2015-01-23 12:20:00,96.38,96.41,96.31,96.41,8000.0,87.1655,87.1926,87.1022,87.1926,8000.0
2015-01-23 12:25:00,96.41,96.46,96.4,96.44,7200.0,87.1926,87.2379,87.1836,87.2198,7200.0
2015-01-23 12:30:00,96.43,96.5,96.42,96.48,9800.0,87.2107,87.274,87.2017,87.256,9800.0
2015-01-23 12:35:00,96.47,96.57,96.47,96.52,17800.0,87.2469,87.3373,87.2469,87.2921,17800.0
2015-01-23 12:40:00,96.54,96.54,96.48,96.5,12300.0,87.3102,87.3102,87.256,87.274,12300.0
2015-01-23 12:45:00,96.52,96.52,96.49,96.5,6200.0,87.2921,87.2921,87.265,87.274,6200.0
2015-01-23 12:50:00,96.49,96.56,96.49,96.51,10200.0,87.265,87.3283,87.265,87.2831,10200.0
2015-01-23 12:55:00,96.51,96.51,96.46,96.51,20900.0,87.2831,87.2831,87.2379,87.2831,20900.0
2015-01-23 13:00:00,96.5,96.5,96.44,96.47,9200.0,87.274,87.274,87.2198,87.2469,9200.0
2015-01-23 13:05:00,96.48,96.51,96.45,96.5,50600.0,87.256,87.2831,87.2288,87.274,50600.0
2015-01-23 13:10:00,96.51,96.56,96.51,96.51,11000.0,87.2831,87.3283,87.2831,87.2831,11000.0
2015-01-23 13:15:00,96.52,96.53,96.36,96.4,353100.0,87.2921,87.3012,87.1474,87.1836,353100.0
2015-01-23 13:20:00,96.4,96.46,96.4,96.46,21900.0,87.1836,87.2379,87.1836,87.2379,21900.0
2015-01-23 13:25:00,96.46,96.48,96.41,96.45,23900.0,87.2379,87.256,87.1926,87.2288,23900.0
2015-01-23 13:30:00,96.44,96.47,96.44,96.45,49700.0,87.2198,87.2469,87.2198,87.2288,49700.0
2015-01-23 13:35:00,96.46,96.53,96.46,96.53,18200.0,87.2379,87.3012,87.2379,87.3012,18200.0
2015-01-23 13:40:00,96.53,96.61,96.51,96.58,18900.0,87.3012,87.3735,87.2831,87.3464,18900.0
2015-01-23 13:45:00,96.57,96.6,96.54,96.6,12600.0,87.3373,87.3645,87.3102,87.3645,12600.0
2015-01-23 13:50:00,96.6,96.61,96.57,96.6,8000.0,87.3645,87.3735,87.3373,87.3645,8000.0
2015-01-23 13:55:00,96.61,96.61,96.55,96.55,8000.0,87.3735,87.3735,87.3193,87.3193,8000.0
2015-01-23 14:00:00,96.56,96.58,96.52,96.56,4000.0,87.3283,87.3464,87.2921,87.3283,4000.0
2015-01-23 14:05:00,96.54,96.54,96.48,96.52,30900.0,87.3102,87.3102,87.256,87.2921,30900.0
2015-01-23 14:10:00,96.51,96.51,96.47,96.49,11200.0,87.2831,87.2831,87.2469,87.265,11200.0
2015-01-23 14:15:00,96.48,96.48,96.42,96.45,14100.0,87.256,87.256,87.2017,87.2288,14100.0
2015-01-23 14:20:00,96.45,96.49,96.44,96.47,12400.0,87.2288,87.265,87.2198,87.2469,12400.0
2015-01-23 14:25:00,96.46,96.51,96.44,96.48,9300.0,87.2379,87.2831,87.2198,87.256,9300.0
2015-01-23 14:30:00,96.49,96.51,96.42,96.47,10200.0,87.265,87.2831,87.2017,87.2469,10200.0
2015-01-23 14:35:00,96.46,96.46,96.37,96.41,46600.0,87.2379,87.2379,87.1565,87.1926,46600.0
2015-01-23 14:40:00,96.41,96.43,96.39,96.4,8500.0,87.1926,87.2107,87.1746,87.1836,8500.0
2015-01-23 14:45:00,96.4,96.4,96.31,96.32,14300.0,87.1836,87.1836,87.1022,87.1113,14300.0
2015-01-23 14:50:00,96.32,96.36,96.29,96.35,6600.0,87.1113,87.1474,87.0841,87.1384,6600.0
2015-01-23 14:55:00,96.34,96.37,96.3,96.3,5600.0,87.1293,87.1565,87.0932,87.0932,5600.0
2015-01-23 15:00:00,96.29,96.29,96.22,96.26,15300.0,87.0841,87.0841,87.0208,87.057,15300.0
2015-01-23 15:05:00,96.26,96.31,96.21,96.28,28200.0,87.057,87.1022,87.0118,87.0751,28200.0
2015-01-23 15:10:00,96.28,96.33,96.27,96.28,12400.0,87.0751,87.1203,87.066,87.0751,12400.0
2015-01-23 15:15:00,96.27,96.32,96.23,96.29,24400.0,87.066,87.1113,87.0299,87.0841,24400.0
2015-01-23 15:20:00,96.29,96.31,96.25,96.31,10700.0,87.0841,87.1022,87.0479,87.1022,10700.0
2015-01-23 15:25:00,96.31,96.33,96.27,96.31,26800.0,87.1022,87.1203,87.066,87.1022,26800.0
2015-01-23 15:30:00,96.31,96.32,96.22,96.26,30800.0,87.1022,87.1113,87.0208,87.057,30800.0
2015-01-23 15:35:00,96.26,96.29,96.22,96.22,13700.0,87.057,87.0841,87.0208,87.0208,13700.0
2015-01-23 15:40:00,96.22,96.27,96.22,96.25,30100.0,87.0208,87.066,87.0208,87.0479,30100.0
2015-01-23 15:45:00,96.25,96.27,96.17,96.23,31800.0,87.0479,87.066,86.9756,87.0299,31800.0
2015-01-23 15:50:00,96.22,96.23,96.14,96.18,27100.0,87.0208,87.0299,86.9485,86.9846,27100.0
2015-01-23 15:55:00,96.17,96.18,96.09,96.15,89200.0,86.9756,86.9846,86.9032,86.9575,89200.0
2015-01-26 09:30:00,96.18,96.22,95.94,95.94,61100.0,86.9846,87.0208,86.7676,86.7676,61100.0
2015-01-26 09:35:00,95.92,96.03,95.89,95.93,9900.0,86.7495,86.849,86.7224,86.7585,9900.0
2015-01-26 09:40:00,95.92,96.02,95.87,95.87,11400.0,86.7495,86.8399,86.7043,86.7043,11400.0
2015-01-26 09:45:00,95.85,95.87,95.76,95.82,12700.0,86.6862,86.7043,86.6048,86.6591,12700.0
2015-01-26 09:50:00,95.8,96.0,95.8,96.0,8000.0,86.641,86.8218,86.641,86.8218,8000.0
2015-01-26 09:55:00,96.02,96.04,95.9,96.0,8400.0,86.8399,86.858,86.7314,86.8218,8400.0
2015-01-26 10:00:00,96.03,96.07,95.97,96.07,14700.0,86.849,86.8852,86.7947,86.8852,14700.0
2015-01-26 10:05:00,96.08,96.19,96.07,96.15,17800.0,86.8942,86.9937,86.8852,86.9575,17800.0
2015-01-26 10:10:00,96.16,96.16,96.06,96.11,13200.0,86.9665,86.9665,86.8761,86.9213,13200.0
2015-01-26 10:15:00,96.14,96.15,95.96,96.01,133400.0,86.9485,86.9575,86.7857,86.8309,133400.0
2015-01-26 10:20:00,96.04,96.06,95.99,96.03,15900.0,86.858,86.8761,86.8128,86.849,15900.0
2015-01-26 10:25:00,96.02,96.09,96.01,96.07,14300.0,86.8399,86.9032,86.8309,86.8852,14300.0
2015-01-26 10:30:00,96.09,96.11,96.0,96.02,47300.0,86.9032,86.9213,86.8218,86.8399,47300.0
2015-01-26 10:35:00,96.04,96.12,96.04,96.07,14800.0,86.858,86.9304,86.858,86.8852,14800.0
2015-01-26 10:40:00,96.07,96.21,96.07,96.18,20700.0,86.8852,87.0118,86.8852,86.9846,20700.0
2015-01-26 10:45:00,96.19,96.28,96.19,96.25,13400.0,86.9937,87.0751,86.9937,87.0479,13400.0
2015-01-26 10:50:00,96.28,96.31,96.23,96.26,9900.0,87.0751,87.1022,87.0299,87.057,9900.0
2015-01-26 10:55:00,96.27,96.28,96.22,96.26,26400.0,87.066,87.0751,87.0208,87.057,26400.0
2015-01-26 11:00:00,96.27,96.29,96.21,96.29,17100.0,87.066,87.0841,87.0118,87.0841,17100.0
2015-01-26 11:05:00,96.28,96.32,96.24,96.24,17200.0,87.0751,87.1113,87.0389,87.0389,17200.0
2015-01-26 11:10:00,96.24,96.28,96.22,96.28,16400.0,87.0389,87.0751,87.0208,87.0751,16400.0
2015-01-26 11:15:00,96.27,96.27,96.17,96.19,19700.0,87.066,87.066,86.9756,86.9937,19700.0
2015-01-26 11:20:00,96.19,96.26,96.19,96.2,6200.0,86.9937,87.057,86.9937,87.0027,6200.0
2015-01-26 11:25:00,96.19,96.21,96.12,96.19,21900.0,86.9937,87.0118,86.9304,86.9937,21900.0
2015-01-26 11:30:00,96.18,96.22,96.13,96.13,12800.0,86.9846,87.0208,86.9394,86.9394,12800.0
2015-01-26 11:35:00,96.12,96.19,96.09,96.15,45500.0,86.9304,86.9937,86.9032,86.9575,45500.0
2015-01-26 11:40:00,96.18,96.2,96.15,96.19,6900.0,86.9846,87.0027,86.9575,86.9937,6900.0
2015-01-26 11:45:00,96.2,96.23,96.17,96.21,23400.0,87.0027,87.0299,86.9756,87.0118,23400.0
2015-01-26 11:50:00,96.22,96.3,96.18,96.3,33100.0,87.0208,87.0932,86.9846,87.0932,33100.0
2015-01-26 11:55:00,96.32,96.33,96.27,96.31,24300.0,87.1113,87.1203,87.066,87.1022,24300.0
2015-01-26 12:00:00,96.31,96.34,96.27,96.31,36900.0,87.1022,87.1293,87.066,87.1022,36900.0
2015-01-26 12:05:00,96.3,96.38,96.28,96.38,19800.0,87.0932,87.1655,87.0751,87.1655,19800.0
2015-01-26 12:10:00,96.37,96.39,96.33,96.33,9000.0,87.1565,87.1746,87.1203,87.1203,9000.0
2015-01-26 12:15:00,96.34,96.37,96.32,96.36,9200.0,87.1293,87.1565,87.1113,87.1474,9200.0
2015-01-26 12:20:00,96.37,96.4,96.3,96.3,14000.0,87.1565,87.1836,87.0932,87.0932,14000.0
2015-01-26 12:25:00,96.31,96.36,96.31,96.33,8900.0,87.1022,87.1474,87.1022,87.1203,8900.0
2015-01-26 12:30:00,96.34,96.36,96.26,96.26,11600.0,87.1293,87.1474,87.057,87.057,11600.0
2015-01-26 12:35:00,96.25,96.27,96.19,96.26,20300.0,87.0479,87.066,86.9937,87.057,20300.0
2015-01-26 12:40:00,96.27,96.3,96.26,96.29,5900.0,87.066,87.0932,87.057,87.0841,5900.0
2015-01-26 12:45:00,96.29,96.3,96.23,96.25,19000.0,87.0841,87.0932,87.0299,87.0479,19000.0
2015-01-26 12:50:00,96.23,96.31,96.23,96.28,8000.0,87.0299,87.1022,87.0299,87.0751,8000.0
2015-01-26 12:55:00,96.28,96.31,96.27,96.29,6300.0,87.0751,87.1022,87.066,87.0841,6300.0
2015-01-26 13:00:00,96.29,96.29,96.24,96.27,13600.0,87.0841,87.0841,87.0389,87.066,13600.0
2015-01-26 13:05:00,96.26,96.27,96.22,96.24,11400.0,87.057,87.066,87.0208,87.0389,11400.0
2015-01-26 13:10:00,96.24,96.29,96.24,96.26,10000.0,87.0389,87.0841,87.0389,87.057,10000.0
2015-01-26 13:15:00,96.27,96.36,96.27,96.33,23900.0,87.066,87.1474,87.066,87.1203,23900.0
2015-01-26 13:20:00,96.33,96.34,96.31,96.32,11500.0,87.1203,87.1293,87.1022,87.1113,11500.0
2015-01-26 13:25:00,96.31,96.34,96.3,96.31,11000.0,87.1022,87.1293,87.0932,87.1022,11000.0
2015-01-26 13:30:00,96.32,96.4,96.32,96.37,29100.0,87.1113,87.1836,87.1113,87.1565,29100.0
2015-01-26 13:35:00,96.37,96.38,96.34,96.38,17300.0,87.1565,87.1655,87.1293,87.1655,17300.0
2015-01-26 13:40:00,96.38,96.42,96.38,96.41,62600.0,87.1655,87.2017,87.1655,87.1926,62600.0
2015-01-26 13:45:00,96.4,96.51,96.37,96.5,556600.0,87.1836,87.2831,87.1565,87.274,556600.0
2015-01-26 13:50:00,96.5,96.51,96.46,96.46,176900.0,87.274,87.2831,87.2379,87.2379,176900.0
2015-01-26 13:55:00,96.47,96.48,96.44,96.45,63400.0,87.2469,87.256,87.2198,87.2288,63400.0
2015-01-26 14:00:00,96.45,96.49,96.44,96.46,96600.0,87.2288,87.265,87.2198,87.2379,96600.0
2015-01-26 14:05:00,96.46,96.47,96.42,96.45,18000.0,87.2379,87.2469,87.2017,87.2288,18000.0
2015-01-26 14:10:00,96.44,96.44,96.36,96.38,19300.0,87.2198,87.2198,87.1474,87.1655,19300.0
2015-01-26 14:15:00,96.39,96.42,96.38,96.4,15400.0,87.1746,87.2017,87.1655,87.1836,15400.0
2015-01-26 14:20:00,96.4,96.41,96.36,96.38,16200.0,87.1836,87.1926,87.1474,87.1655,16200.0
2015-01-26 14:25:00,96.38,96.4,96.33,96.39,10700.0,87.1655,87.1836,87.1203,87.1746,10700.0
2015-01-26 14:30:00,96.4,96.43,96.4,96.42,8900.0,87.1836,87.2107,87.1836,87.2017,8900.0
2015-01-26 14:35:00,96.42,96.43,96.4,96.42,9200.0,87.2017,87.2107,87.1836,87.2017,9200.0
2015-01-26 14:40:00,96.42,96.45,96.38,96.38,14000.0,87.2017,87.2288,87.1655,87.1655,14000.0
2015-01-26 14:45:00,96.37,96.38,96.3,96.33,22400.0,87.1565,87.1655,87.0932,87.1203,22400.0
2015-01-26 14:50:00,96.33,96.33,96.28,96.32,14000.0,87.1203,87.1203,87.0751,87.1113,14000.0
2015-01-26 14:55:00,96.33,96.36,96.32,96.34,18100.0,87.1203,87.1474,87.1113,87.1293,18100.0
2015-01-26 15:00:00,96.34,96.34,96.28,96.29,22400.0,87.1293,87.1293,87.0751,87.0841,22400.0
2015-01-26 15:05:00,96.28,96.35,96.28,96.35,12600.0,87.0751,87.1384,87.0751,87.1384,12600.0
2015-01-26 15:10:00,96.35,96.41,96.33,96.34,17900.0,87.1384,87.1926,87.1203,87.1293,17900.0
2015-01-26 15:15:00,96.34,96.34,96.25,96.3,30800.0,87.1293,87.1293,87.0479,87.0932,30800.0
2015-01-26 15:20:00,96.3,96.35,96.29,96.34,18700.0,87.0932,87.1384,87.0841,87.1293,18700.0
2015-01-26 15:25:00,96.35,96.36,96.3,96.31,14200.0,87.1384,87.1474,87.0932,87.1022,14200.0
2015-01-26 15:30:00,96.31,96.33,96.29,96.3,29800.0,87.1022,87.1203,87.0841,87.0932,29800.0
2015-01-26 15:35:00,96.31,96.41,96.3,96.4,24800.0,87.1022,87.1926,87.0932,87.1836,24800.0
2015-01-26 15:40:00,96.4,96.41,96.34,96.35,13100.0,87.1836,87.1926,87.1293,87.1384,13100.0
2015-01-26 15:45:00,96.35,96.41,96.35,96.38,159700.0,87.1384,87.1926,87.1384,87.1655,159700.0
2015-01-26 15:50:00,96.38,96.47,96.37,96.47,41200.0,87.1655,87.2469,87.1565,87.2469,41200.0
2015-01-26 15:55:00,96.47,96.54,96.44,96.49,91100.0,87.2469,87.3102,87.2198,87.265,91100.0
2015-01-27 09:30:00,95.42,95.42,95.23,95.34,27300.0,86.2973,86.2973,86.1255,86.2249,27300.0
2015-01-27 09:35:00,95.3,95.41,95.13,95.41,6900.0,86.1888,86.2883,86.035,86.2883,6900.0
2015-01-27 09:40:00,95.45,95.49,95.35,95.36,6400.0,86.3244,86.3606,86.234,86.243,6400.0
2015-01-27 09:45:00,95.32,95.4,95.26,95.3,8800.0,86.2069,86.2792,86.1526,86.1888,8800.0
2015-01-27 09:50:00,95.28,95.34,95.14,95.23,22400.0,86.1707,86.2249,86.0441,86.1255,22400.0
2015-01-27 09:55:00,95.21,95.21,95.14,95.2,8500.0,86.1074,86.1074,86.0441,86.0983,8500.0
2015-01-27 10:00:00,95.2,95.32,95.12,95.31,22800.0,86.0983,86.2069,86.026,86.1978,22800.0
2015-01-27 10:05:00,95.31,95.38,95.21,95.31,53300.0,86.1978,86.2611,86.1074,86.1978,53300.0
2015-01-27 10:10:00,95.33,95.38,95.2,95.26,17600.0,86.2159,86.2611,86.0983,86.1526,17600.0
2015-01-27 10:15:00,95.24,95.25,95.16,95.17,23900.0,86.1345,86.1435,86.0622,86.0712,23900.0
2015-01-27 10:20:00,95.17,95.24,95.07,95.09,24100.0,86.0712,86.1345,85.9808,85.9988,24100.0
2015-01-27 10:25:00,95.09,95.25,95.07,95.12,28700.0,85.9988,86.1435,85.9808,86.026,28700.0
2015-01-27 10:30:00,95.11,95.11,94.92,94.93,30600.0,86.0169,86.0169,85.8451,85.8541,30600.0
2015-01-27 10:35:00,94.92,94.92,94.8,94.85,9900.0,85.8451,85.8451,85.7366,85.7818,9900.0
2015-01-27 10:40:00,94.87,94.87,94.65,94.69,30700.0,85.7999,85.7999,85.6009,85.6371,30700.0
2015-01-27 10:45:00,94.67,94.76,94.63,94.74,20600.0,85.619,85.7004,85.5828,85.6823,20600.0
2015-01-27 10:50:00,94.74,94.83,94.74,94.8,4300.0,85.6823,85.7637,85.6823,85.7366,4300.0
2015-01-27 10:55:00,94.84,94.91,94.79,94.88,138900.0,85.7727,85.8361,85.7275,85.8089,138900.0
2015-01-27 11:00:00,94.87,94.92,94.84,94.86,21600.0,85.7999,85.8451,85.7727,85.7908,21600.0
2015-01-27 11:05:00,94.85,95.0,94.85,94.99,40500.0,85.7818,85.9175,85.7818,85.9084,40500.0
2015-01-27 11:10:00,95.0,95.02,94.93,94.97,29700.0,85.9175,85.9355,85.8541,85.8903,29700.0
2015-01-27 11:15:00,94.99,95.04,94.96,94.98,9900.0,85.9084,85.9536,85.8813,85.8994,9900.0
2015-01-27 11:20:00,94.99,95.02,94.95,94.95,10100.0,85.9084,85.9355,85.8722,85.8722,10100.0
2015-01-27 11:25:00,94.96,95.08,94.88,95.07,16600.0,85.8813,85.9898,85.8089,85.9808,16600.0
2015-01-27 11:30:00,95.07,95.18,95.06,95.13,17500.0,85.9808,86.0802,85.9717,86.035,17500.0
2015-01-27 11:35:00,95.14,95.21,95.1,95.15,15900.0,86.0441,86.1074,86.0079,86.0531,15900.0
2015-01-27 11:40:00,95.12,95.14,95.07,95.08,69900.0,86.026,86.0441,85.9808,85.9898,69900.0
2015-01-27 11:45:00,95.11,95.21,95.11,95.19,24200.0,86.0169,86.1074,86.0169,86.0893,24200.0
2015-01-27 11:50:00,95.19,95.26,95.14,95.17,19900.0,86.0893,86.1526,86.0441,86.0712,19900.0
2015-01-27 11:55:00,95.18,95.18,95.04,95.05,7000.0,86.0802,86.0802,85.9536,85.9627,7000.0
2015-01-27 12:00:00,95.06,95.11,95.03,95.08,6000.0,85.9717,86.0169,85.9446,85.9898,6000.0
2015-01-27 12:05:00,95.08,95.16,95.06,95.14,8500.0,85.9898,86.0622,85.9717,86.0441,8500.0
2015-01-27 12:10:00,95.13,95.15,95.09,95.13,8500.0,86.035,86.0531,85.9988,86.035,8500.0
2015-01-27 12:15:00,95.12,95.19,95.08,95.13,13300.0,86.026,86.0893,85.9898,86.035,13300.0
2015-01-27 12:20:00,95.13,95.19,95.12,95.14,12400.0,86.035,86.0893,86.026,86.0441,12400.0
2015-01-27 12:25:00,95.15,95.38,95.14,95.37,24600.0,86.0531,86.2611,86.0441,86.2521,24600.0
2015-01-27 12:30:00,95.39,95.39,95.34,95.36,9600.0,86.2702,86.2702,86.2249,86.243,9600.0
2015-01-27 12:35:00,95.39,95.39,95.31,95.39,8100.0,86.2702,86.2702,86.1978,86.2702,8100.0
2015-01-27 12:40:00,95.37,95.38,95.32,95.37,6900.0,86.2521,86.2611,86.2069,86.2521,6900.0
2015-01-27 12:45:00,95.35,95.35,95.28,95.28,17700.0,86.234,86.234,86.1707,86.1707,17700.0
2015-01-27 12:50:00,95.28,95.33,95.26,95.31,19000.0,86.1707,86.2159,86.1526,86.1978,19000.0
2015-01-27 12:55:00,95.32,95.39,95.32,95.39,13600.0,86.2069,86.2702,86.2069,86.2702,13600.0
2015-01-27 13:00:00,95.41,95.44,95.36,95.39,28500.0,86.2883,86.3154,86.243,86.2702,28500.0
2015-01-27 13:05:00,95.38,95.42,95.34,95.41,19300.0,86.2611,86.2973,86.2249,86.2883,19300.0
2015-01-27 13:10:00,95.4,95.45,95.39,95.44,4500.0,86.2792,86.3244,86.2702,86.3154,4500.0
2015-01-27 13:15:00,95.48,95.58,95.48,95.53,12600.0,86.3516,86.442,86.3516,86.3968,12600.0
2015-01-27 13:20:00,95.53,95.65,95.53,95.59,14800.0,86.3968,86.5053,86.3968,86.451,14800.0
2015-01-27 13:25:00,95.59,95.65,95.58,95.64,10300.0,86.451,86.5053,86.442,86.4963,10300.0
2015-01-27 13:30:00,95.66,95.69,95.59,95.59,10600.0,86.5144,86.5415,86.451,86.451,10600.0
2015-01-27 13:35:00,95.6,95.65,95.57,95.63,10700.0,86.4601,86.5053,86.433,86.4872,10700.0
2015-01-27 13:40:00,95.66,95.66,95.53,95.53,4600.0,86.5144,86.5144,86.3968,86.3968,4600.0
2015-01-27 13:45:00,95.54,95.57,95.5,95.54,19900.0,86.4058,86.433,86.3696,86.4058,19900.0
2015-01-27 13:50:00,95.55,95.56,95.49,95.49,10000.0,86.4149,86.4239,86.3606,86.3606,10000.0
2015-01-27 13:55:00,95.49,95.5,95.45,95.5,4600.0,86.3606,86.3696,86.3244,86.3696,4600.0
2015-01-27 14:00:00,95.49,95.56,95.49,95.54,7200.0,86.3606,86.4239,86.3606,86.4058,7200.0
2015-01-27 14:05:00,95.53,95.61,95.53,95.57,12400.0,86.3968,86.4691,86.3968,86.433,12400.0
2015-01-27 14:10:00,95.56,95.61,95.53,95.6,10300.0,86.4239,86.4691,86.3968,86.4601,10300.0
2015-01-27 14:15:00,95.61,95.71,95.57,95.71,23000.0,86.4691,86.5596,86.433,86.5596,23000.0
2015-01-27 14:20:00,95.72,95.82,95.71,95.77,14100.0,86.5686,86.6591,86.5596,86.6138,14100.0
2015-01-27 14:25:00,95.79,95.85,95.78,95.82,8100.0,86.6319,86.6862,86.6229,86.6591,8100.0
2015-01-27 14:30:00,95.82,95.83,95.75,95.78,9200.0,86.6591,86.6681,86.5957,86.6229,9200.0
2015-01-27 14:35:00,95.76,95.82,95.71,95.82,13800.0,86.6048,86.6591,86.5596,86.6591,13800.0
2015-01-27 14:40:00,95.81,95.82,95.71,95.78,19000.0,86.65,86.6591,86.5596,86.6229,19000.0
2015-01-27 14:45:00,95.79,95.79,95.71,95.78,16100.0,86.6319,86.6319,86.5596,86.6229,16100.0
2015-01-27 14:50:00,95.78,95.82,95.66,95.66,14800.0,86.6229,86.6591,86.5144,86.5144,14800.0
2015-01-27 14:55:00,95.64,95.68,95.54,95.54,38500.0,86.4963,86.5324,86.4058,86.4058,38500.0
2015-01-27 15:00:00,95.56,95.64,95.55,95.62,17800.0,86.4239,86.4963,86.4149,86.4782,17800.0
2015-01-27 15:05:00,95.62,95.62,95.54,95.57,9900.0,86.4782,86.4782,86.4058,86.433,9900.0
2015-01-27 15:10:00,95.61,95.64,95.58,95.59,10700.0,86.4691,86.4963,86.442,86.451,10700.0
2015-01-27 15:15:00,95.58,95.58,95.48,95.49,62100.0,86.442,86.442,86.3516,86.3606,62100.0
2015-01-27 15:20:00,95.49,95.49,95.36,95.4,40100.0,86.3606,86.3606,86.243,86.2792,40100.0
2015-01-27 15:25:00,95.4,95.41,95.27,95.28,18700.0,86.2792,86.2883,86.1616,86.1707,18700.0
2015-01-27 15:30:00,95.28,95.39,95.27,95.36,29000.0,86.1707,86.2702,86.1616,86.243,29000.0
2015-01-27 15:35:00,95.38,95.38,95.21,95.29,79100.0,86.2611,86.2611,86.1074,86.1797,79100.0
2015-01-27 15:40:00,95.29,95.4,95.27,95.39,64600.0,86.1797,86.2792,86.1616,86.2702,64600.0
2015-01-27 15:45:00,95.4,95.4,95.28,95.3,20900.0,86.2792,86.2792,86.1707,86.1888,20900.0
2015-01-27 15:50:00,95.3,95.3,95.14,95.14,32800.0,86.1888,86.1888,86.0441,86.0441,32800.0
2015-01-27 15:55:00,95.19,95.25,95.1,95.17,73400.0,86.0893,86.1435,86.0079,86.0712,73400.0
2015-01-28 09:30:00,96.01,96.07,95.88,95.88,30400.0,86.8309,86.8852,86.7133,86.7133,30400.0
2015-01-28 09:35:00,95.85,95.86,95.72,95.81,22000.0,86.6862,86.6952,86.5686,86.65,22000.0
2015-01-28 09:40:00,95.83,95.98,95.83,95.88,23000.0,86.6681,86.8038,86.6681,86.7133,23000.0
2015-01-28 09:45:00,95.9,95.98,95.82,95.91,27200.0,86.7314,86.8038,86.6591,86.7404,27200.0
2015-01-28 09:50:00,95.94,96.04,95.94,96.0,29700.0,86.7676,86.858,86.7676,86.8218,29700.0
2015-01-28 09:55:00,96.02,96.02,95.86,95.87,23200.0,86.8399,86.8399,86.6952,86.7043,23200.0
2015-01-28 10:00:00,95.87,95.95,95.87,95.88,37500.0,86.7043,86.7766,86.7043,86.7133,37500.0
2015-01-28 10:05:00,95.89,96.01,95.89,95.93,31100.0,86.7224,86.8309,86.7224,86.7585,31100.0
2015-01-28 10:10:00,95.92,95.99,95.88,95.88,26000.0,86.7495,86.8128,86.7133,86.7133,26000.0
2015-01-28 10:15:00,95.88,95.88,95.7,95.73,93200.0,86.7133,86.7133,86.5505,86.5777,93200.0
2015-01-28 10:20:00,95.75,95.82,95.73,95.81,6100.0,86.5957,86.6591,86.5777,86.65,6100.0
2015-01-28 10:25:00,95.79,95.79,95.71,95.72,12200.0,86.6319,86.6319,86.5596,86.5686,12200.0
2015-01-28 10:30:00,95.71,95.79,95.51,95.52,29900.0,86.5596,86.6319,86.3787,86.3877,29900.0
2015-01-28 10:35:00,95.51,95.55,95.43,95.48,29600.0,86.3787,86.4149,86.3063,86.3516,29600.0
2015-01-28 10:40:00,95.48,95.51,95.32,95.34,31700.0,86.3516,86.3787,86.2069,86.2249,31700.0
2015-01-28 10:45:00,95.32,95.35,95.24,95.3,20900.0,86.2069,86.234,86.1345,86.1888,20900.0
2015-01-28 10:50:00,95.3,95.38,95.28,95.28,7500.0,86.1888,86.2611,86.1707,86.1707,7500.0
2015-01-28 10:55:00,95.28,95.28,95.12,95.18,20600.0,86.1707,86.1707,86.026,86.0802,20600.0
2015-01-28 11:00:00,95.18,95.3,95.15,95.28,10700.0,86.0802,86.1888,86.0531,86.1707,10700.0
2015-01-28 11:05:00,95.31,95.39,95.3,95.39,4600.0,86.1978,86.2702,86.1888,86.2702,4600.0
2015-01-28 11:10:00,95.38,95.38,95.17,95.17,9800.0,86.2611,86.2611,86.0712,86.0712,9800.0
2015-01-28 11:15:00,95.17,95.19,95.05,95.16,30400.0,86.0712,86.0893,85.9627,86.0622,30400.0
2015-01-28 11:20:00,95.16,95.21,95.03,95.17,31600.0,86.0622,86.1074,85.9446,86.0712,31600.0
2015-01-28 11:25:00,95.15,95.28,95.12,95.24,11000.0,86.0531,86.1707,86.026,86.1345,11000.0
2015-01-28 11:30:00,95.24,95.34,95.2,95.33,18000.0,86.1345,86.2249,86.0983,86.2159,18000.0
2015-01-28 11:35:00,95.32,95.42,95.32,95.35,13200.0,86.2069,86.2973,86.2069,86.234,13200.0
2015-01-28 11:40:00,95.34,95.38,95.32,95.37,9600.0,86.2249,86.2611,86.2069,86.2521,9600.0
2015-01-28 11:45:00,95.36,95.5,95.36,95.48,16700.0,86.243,86.3696,86.243,86.3516,16700.0
2015-01-28 11:50:00,95.48,95.48,95.37,95.38,8000.0,86.3516,86.3516,86.2521,86.2611,8000.0
2015-01-28 11:55:00,95.41,95.43,95.33,95.43,120200.0,86.2883,86.3063,86.2159,86.3063,120200.0
2015-01-28 12:00:00,95.42,95.57,95.41,95.55,22300.0,86.2973,86.433,86.2883,86.4149,22300.0
2015-01-28 12:05:00,95.54,95.58,95.52,95.56,120500.0,86.4058,86.442,86.3877,86.4239,120500.0
2015-01-28 12:10:00,95.56,95.57,95.52,95.54,17900.0,86.4239,86.433,86.3877,86.4058,17900.0
2015-01-28 12:15:00,95.54,95.71,95.53,95.71,78000.0,86.4058,86.5596,86.3968,86.5596,78000.0
2015-01-28 12:20:00,95.71,95.72,95.66,95.69,68500.0,86.5596,86.5686,86.5144,86.5415,68500.0
2015-01-28 12:25:00,95.69,95.78,95.66,95.73,21200.0,86.5415,86.6229,86.5144,86.5777,21200.0
2015-01-28 12:30:00,95.75,95.75,95.69,95.7,12100.0,86.5957,86.5957,86.5415,86.5505,12100.0
2015-01-28 12:35:00,95.7,95.7,95.6,95.63,10900.0,86.5505,86.5505,86.4601,86.4872,10900.0
2015-01-28 12:40:00,95.63,95.65,95.6,95.64,7100.0,86.4872,86.5053,86.4601,86.4963,7100.0
2015-01-28 12:45:00,95.65,95.72,95.65,95.7,8500.0,86.5053,86.5686,86.5053,86.5505,8500.0
2015-01-28 12:50:00,95.7,95.73,95.62,95.64,32600.0,86.5505,86.5777,86.4782,86.4963,32600.0
2015-01-28 12:55:00,95.64,95.7,95.62,95.63,13000.0,86.4963,86.5505,86.4782,86.4872,13000.0
2015-01-28 13:00:00,95.63,95.63,95.54,95.58,43600.0,86.4872,86.4872,86.4058,86.442,43600.0
2015-01-28 13:05:00,95.57,95.63,95.56,95.6,21200.0,86.433,86.4872,86.4239,86.4601,21200.0
2015-01-28 13:10:00,95.6,95.61,95.49,95.51,39700.0,86.4601,86.4691,86.3606,86.3787,39700.0
2015-01-28 13:15:00,95.51,95.58,95.5,95.53,46200.0,86.3787,86.442,86.3696,86.3968,46200.0
2015-01-28 13:20:00,95.52,95.61,95.52,95.58,22700.0,86.3877,86.4691,86.3877,86.442,22700.0
2015-01-28 13:25:00,95.58,95.59,95.5,95.5,14300.0,86.442,86.451,86.3696,86.3696,14300.0
2015-01-28 13:30:00,95.51,95.64,95.5,95.62,44800.0,86.3787,86.4963,86.3696,86.4782,44800.0
2015-01-28 13:35:00,95.63,95.64,95.59,95.61,21600.0,86.4872,86.4963,86.451,86.4691,21600.0
2015-01-28 13:40:00,95.62,95.63,95.55,95.58,28100.0,86.4782,86.4872,86.4149,86.442,28100.0
2015-01-28 13:45:00,95.58,95.64,95.56,95.59,23200.0,86.442,86.4963,86.4239,86.451,23200.0
2015-01-28 13:50:00,95.61,95.68,95.6,95.63,53300.0,86.4691,86.5324,86.4601,86.4872,53300.0
2015-01-28 13:55:00,95.62,95.62,95.43,95.43,66700.0,86.4782,86.4782,86.3063,86.3063,66700.0
2015-01-28 14:00:00,95.49,95.8,95.49,95.65,23700.0,86.3606,86.641,86.3606,86.5053,23700.0
2015-01-28 14:05:00,95.59,95.66,95.36,95.39,27700.0,86.451,86.5144,86.243,86.2702,27700.0
2015-01-28 14:10:00,95.37,95.43,95.21,95.41,61600.0,86.2521,86.3063,86.1074,86.2883,61600.0
2015-01-28 14:15:00,95.39,95.49,95.35,95.45,45000.0,86.2702,86.3606,86.234,86.3244,45000.0
2015-01-28 14:20:00,95.46,95.5,95.33,95.38,20900.0,86.3335,86.3696,86.2159,86.2611,20900.0
2015-01-28 14:25:00,95.35,95.39,95.11,95.16,70600.0,86.234,86.2702,86.0169,86.0622,70600.0
2015-01-28 14:30:00,95.16,95.18,94.92,95.01,208600.0,86.0622,86.0802,85.8451,85.9265,208600.0
2015-01-28 14:35:00,95.0,95.2,94.99,95.08,46500.0,85.9175,86.0983,85.9084,85.9898,46500.0
2015-01-28 14:40:00,95.08,95.25,95.02,95.19,28900.0,85.9898,86.1435,85.9355,86.0893,28900.0
2015-01-28 14:45:00,95.19,95.31,95.18,95.21,26400.0,86.0893,86.1978,86.0802,86.1074,26400.0
2015-01-28 14:50:00,95.21,95.4,95.15,95.36,12500.0,86.1074,86.2792,86.0531,86.243,12500.0
2015-01-28 14:55:00,95.36,95.39,95.22,95.26,21500.0,86.243,86.2702,86.1164,86.1526,21500.0
2015-01-28 15:00:00,95.26,95.4,95.23,95.29,12800.0,86.1526,86.2792,86.1255,86.1797,12800.0
2015-01-28 15:05:00,95.25,95.29,95.09,95.19,30800.0,86.1435,86.1797,85.9988,86.0893,30800.0
2015-01-28 15:10:00,95.19,95.23,95.0,95.02,53300.0,86.0893,86.1255,85.9175,85.9355,53300.0
2015-01-28 15:15:00,95.01,95.02,94.78,94.8,58400.0,85.9265,85.9355,85.7185,85.7366,58400.0
2015-01-28 15:20:00,94.79,94.94,94.79,94.84,16600.0,85.7275,85.8632,85.7275,85.7727,16600.0
2015-01-28 15:25:00,94.83,94.83,94.68,94.79,31100.0,85.7637,85.7637,85.628,85.7275,31100.0
2015-01-28 15:30:00,94.8,94.8,94.54,94.55,32900.0,85.7366,85.7366,85.5014,85.5105,32900.0
2015-01-28 15:35:00,94.53,94.63,94.45,94.48,35100.0,85.4924,85.5828,85.42,85.4472,35100.0
2015-01-28 15:40:00,94.45,94.45,94.25,94.33,53100.0,85.42,85.42,85.2392,85.3115,53100.0
2015-01-28 15:45:00,94.33,94.48,94.21,94.42,46900.0,85.3115,85.4472,85.203,85.3929,46900.0
2015-01-28 15:50:00,94.41,94.44,94.31,94.37,41600.0,85.3839,85.411,85.2934,85.3477,41600.0
2015-01-28 15:55:00,94.37,94.41,94.26,94.29,101400.0,85.3477,85.3839,85.2482,85.2753,101400.0
2015-01-29 09:30:00,94.33,94.56,94.15,94.33,35800.0,85.3115,85.5195,85.1487,85.3115,35800.0
2015-01-29 09:35:00,94.33,94.46,94.07,94.13,14000.0,85.3115,85.4291,85.0764,85.1306,14000.0
2015-01-29 09:40:00,94.08,94.08,93.89,93.99,19800.0,85.0854,85.0854,84.9136,85.004,19800.0
2015-01-29 09:45:00,93.97,93.99,93.7,93.83,24200.0,84.9859,85.004,84.7417,84.8593,24200.0
2015-01-29 09:50:00,93.83,93.99,93.74,93.99,24100.0,84.8593,85.004,84.7779,85.004,24100.0
2015-01-29 09:55:00,93.97,94.17,93.93,94.12,22300.0,84.9859,85.1668,84.9497,85.1216,22300.0
2015-01-29 10:00:00,94.08,94.28,94.01,94.23,61100.0,85.0854,85.2663,85.0221,85.2211,61100.0
2015-01-29 10:05:00,94.25,94.29,94.04,94.1,16400.0,85.2392,85.2753,85.0492,85.1035,16400.0
2015-01-29 10:10:00,94.09,94.17,94.06,94.08,17200.0,85.0945,85.1668,85.0673,85.0854,17200.0
2015-01-29 10:15:00,94.07,94.23,94.0,94.2,20100.0,85.0764,85.2211,85.0131,85.1939,20100.0
2015-01-29 10:20:00,94.18,94.2,93.97,93.99,57600.0,85.1758,85.1939,84.9859,85.004,57600.0
2015-01-29 10:25:00,94.01,94.28,94.01,94.28,14000.0,85.0221,85.2663,85.0221,85.2663,14000.0
2015-01-29 10:30:00,94.27,94.28,94.12,94.14,28200.0,85.2572,85.2663,85.1216,85.1397,28200.0
2015-01-29 10:35:00,94.1,94.1,93.91,94.05,14300.0,85.1035,85.1035,84.9317,85.0583,14300.0
2015-01-29 10:40:00,94.06,94.06,93.77,93.8,21900.0,85.0673,85.0673,84.805,84.8322,21900.0
2015-01-29 10:45:00,93.8,93.89,93.73,93.89,14200.0,84.8322,84.9136,84.7689,84.9136,14200.0
2015-01-29 10:50:00,93.9,93.93,93.76,93.85,12400.0,84.9226,84.9497,84.796,84.8774,12400.0
2015-01-29 10:55:00,93.84,94.02,93.84,93.96,13500.0,84.8684,85.0311,84.8684,84.9769,13500.0
2015-01-29 11:00:00,93.97,93.98,93.84,93.85,23300.0,84.9859,84.995,84.8684,84.8774,23300.0
2015-01-29 11:05:00,93.85,93.97,93.79,93.97,13100.0,84.8774,84.9859,84.8231,84.9859,13100.0
2015-01-29 11:10:00,93.99,94.05,93.94,94.01,27500.0,85.004,85.0583,84.9588,85.0221,27500.0
2015-01-29 11:15:00,94.02,94.13,93.91,93.93,25800.0,85.0311,85.1306,84.9317,84.9497,25800.0
2015-01-29 11:20:00,93.94,94.1,93.94,94.04,34300.0,84.9588,85.1035,84.9588,85.0492,34300.0
2015-01-29 11:25:00,94.02,94.02,93.87,93.99,17000.0,85.0311,85.0311,84.8955,85.004,17000.0
2015-01-29 11:30:00,94.04,94.19,94.02,94.15,38800.0,85.0492,85.1849,85.0311,85.1487,38800.0
2015-01-29 11:35:00,94.14,94.26,94.08,94.25,18000.0,85.1397,85.2482,85.0854,85.2392,18000.0
2015-01-29 11:40:00,94.26,94.27,94.16,94.16,16500.0,85.2482,85.2572,85.1578,85.1578,16500.0
2015-01-29 11:45:00,94.17,94.23,94.13,94.22,10800.0,85.1668,85.2211,85.1306,85.212,10800.0
2015-01-29 11:50:00,94.21,94.38,94.21,94.27,29300.0,85.203,85.3567,85.203,85.2572,29300.0
2015-01-29 11:55:00,94.26,94.31,94.21,94.21,25200.0,85.2482,85.2934,85.203,85.203,25200.0
2015-01-29 12:00:00,94.22,94.38,94.22,94.34,39200.0,85.212,85.3567,85.212,85.3206,39200.0
2015-01-29 12:05:00,94.34,94.43,94.31,94.36,13900.0,85.3206,85.4019,85.2934,85.3386,13900.0
2015-01-29 12:10:00,94.34,94.4,94.29,94.33,16000.0,85.3206,85.3748,85.2753,85.3115,16000.0
2015-01-29 12:15:00,94.32,94.37,94.29,94.31,7000.0,85.3025,85.3477,85.2753,85.2934,7000.0
2015-01-29 12:20:00,94.31,94.34,94.19,94.28,12300.0,85.2934,85.3206,85.1849,85.2663,12300.0
2015-01-29 12:25:00,94.29,94.32,94.21,94.29,14500.0,85.2753,85.3025,85.203,85.2753,14500.0
2015-01-29 12:30:00,94.28,94.33,94.23,94.27,12300.0,85.2663,85.3115,85.2211,85.2572,12300.0
2015-01-29 12:35:00,94.27,94.31,94.21,94.23,8500.0,85.2572,85.2934,85.203,85.2211,8500.0
2015-01-29 12:40:00,94.26,94.28,94.12,94.12,84500.0,85.2482,85.2663,85.1216,85.1216,84500.0
2015-01-29 12:45:00,94.09,94.22,94.07,94.18,23600.0,85.0945,85.212,85.0764,85.1758,23600.0
2015-01-29 12:50:00,94.17,94.22,94.1,94.21,27700.0,85.1668,85.212,85.1035,85.203,27700.0
2015-01-29 12:55:00,94.2,94.3,94.17,94.27,5400.0,85.1939,85.2844,85.1668,85.2572,5400.0
2015-01-29 13:00:00,94.28,94.31,94.22,94.27,12200.0,85.2663,85.2934,85.212,85.2572,12200.0
2015-01-29 13:05:00,94.24,94.29,94.15,94.2,31200.0,85.2301,85.2753,85.1487,85.1939,31200.0
2015-01-29 13:10:00,94.18,94.31,94.18,94.27,22900.0,85.1758,85.2934,85.1758,85.2572,22900.0
2015-01-29 13:15:00,94.31,94.39,94.31,94.35,18800.0,85.2934,85.3658,85.2934,85.3296,18800.0
2015-01-29 13:20:00,94.35,94.46,94.35,94.43,20100.0,85.3296,85.4291,85.3296,85.4019,20100.0
2015-01-29 13:25:00,94.43,94.53,94.43,94.5,13400.0,85.4019,85.4924,85.4019,85.4653,13400.0
2015-01-29 13:30:00,94.51,94.51,94.45,94.48,5700.0,85.4743,85.4743,85.42,85.4472,5700.0
2015-01-29 13:35:00,94.47,94.62,94.47,94.62,13600.0,85.4381,85.5738,85.4381,85.5738,13600.0
2015-01-29 13:40:00,94.63,94.7,94.57,94.66,40300.0,85.5828,85.6461,85.5286,85.61,40300.0
2015-01-29 13:45:00,94.66,94.76,94.62,94.76,25000.0,85.61,85.7004,85.5738,85.7004,25000.0
2015-01-29 13:50:00,94.77,94.85,94.77,94.77,21400.0,85.7094,85.7818,85.7094,85.7094,21400.0
2015-01-29 13:55:00,94.78,94.8,94.69,94.69,8400.0,85.7185,85.7366,85.6371,85.6371,8400.0
2015-01-29 14:00:00,94.69,94.73,94.68,94.72,14600.0,85.6371,85.6733,85.628,85.6642,14600.0
2015-01-29 14:05:00,94.73,94.76,94.65,94.65,19700.0,85.6733,85.7004,85.6009,85.6009,19700.0
2015-01-29 14:10:00,94.64,94.7,94.6,94.69,28200.0,85.5919,85.6461,85.5557,85.6371,28200.0
2015-01-29 14:15:00,94.7,94.72,94.63,94.63,26100.0,85.6461,85.6642,85.5828,85.5828,26100.0
2015-01-29 14:20:00,94.62,94.77,94.62,94.76,24800.0,85.5738,85.7094,85.5738,85.7004,24800.0
2015-01-29 14:25:00,94.75,94.88,94.75,94.87,27800.0,85.6914,85.8089,85.6914,85.7999,27800.0
2015-01-29 14:30:00,94.87,94.97,94.87,94.97,35300.0,85.7999,85.8903,85.7999,85.8903,35300.0
2015-01-29 14:35:00,94.97,94.97,94.89,94.93,27800.0,85.8903,85.8903,85.818,85.8541,27800.0
2015-01-29 14:40:00,94.93,94.93,94.83,94.87,24400.0,85.8541,85.8541,85.7637,85.7999,24400.0
2015-01-29 14:45:00,94.87,94.9,94.81,94.81,32500.0,85.7999,85.827,85.7456,85.7456,32500.0
2015-01-29 14:50:00,94.81,94.86,94.77,94.84,32100.0,85.7456,85.7908,85.7094,85.7727,32100.0
2015-01-29 14:55:00,94.84,94.9,94.78,94.89,26400.0,85.7727,85.827,85.7185,85.818,26400.0
2015-01-29 15:00:00,94.88,94.95,94.84,94.86,75000.0,85.8089,85.8722,85.7727,85.7908,75000.0
2015-01-29 15:05:00,94.87,95.07,94.87,95.05,51900.0,85.7999,85.9808,85.7999,85.9627,51900.0
2015-01-29 15:10:00,95.05,95.05,94.93,94.94,72500.0,85.9627,85.9627,85.8541,85.8632,72500.0
2015-01-29 15:15:00,94.95,95.08,94.89,95.08,75400.0,85.8722,85.9898,85.818,85.9898,75400.0
2015-01-29 15:20:00,95.09,95.25,95.06,95.25,74100.0,85.9988,86.1435,85.9717,86.1435,74100.0
2015-01-29 15:25:00,95.25,95.3,95.2,95.21,89400.0,86.1435,86.1888,86.0983,86.1074,89400.0
2015-01-29 15:30:00,95.21,95.28,95.19,95.23,34800.0,86.1074,86.1707,86.0893,86.1255,34800.0
2015-01-29 15:35:00,95.22,95.37,95.2,95.35,67500.0,86.1164,86.2521,86.0983,86.234,67500.0
2015-01-29 15:40:00,95.36,95.41,95.28,95.28,21200.0,86.243,86.2883,86.1707,86.1707,21200.0
2015-01-29 15:45:00,95.26,95.3,95.2,95.24,26200.0,86.1526,86.1888,86.0983,86.1345,26200.0
2015-01-29 15:50:00,95.24,95.26,95.18,95.26,15400.0,86.1345,86.1526,86.0802,86.1526,15400.0
2015-01-29 15:55:00,95.26,95.28,95.18,95.27,38400.0,86.1526,86.1707,86.0802,86.1616,38400.0
2015-01-30 09:30:00,94.72,95.18,94.7,95.18,47400.0,85.6642,86.0802,85.6461,86.0802,47400.0
2015-01-30 09:35:00,95.17,95.21,95.05,95.12,8400.0,86.0712,86.1074,85.9627,86.026,8400.0
2015-01-30 09:40:00,95.16,95.27,95.16,95.24,6600.0,86.0622,86.1616,86.0622,86.1345,6600.0
2015-01-30 09:45:00,95.25,95.39,95.21,95.21,14900.0,86.1435,86.2702,86.1074,86.1074,14900.0
2015-01-30 09:50:00,95.2,95.3,95.15,95.26,12000.0,86.0983,86.1888,86.0531,86.1526,12000.0
2015-01-30 09:55:00,95.23,95.31,95.05,95.06,32500.0,86.1255,86.1978,85.9627,85.9717,32500.0
2015-01-30 10:00:00,95.02,95.15,94.97,95.09,46400.0,85.9355,86.0531,85.8903,85.9988,46400.0
2015-01-30 10:05:00,95.11,95.14,94.89,94.93,17500.0,86.0169,86.0441,85.818,85.8541,17500.0
2015-01-30 10:10:00,94.92,94.95,94.8,94.89,41200.0,85.8451,85.8722,85.7366,85.818,41200.0
2015-01-30 10:15:00,94.9,94.98,94.84,94.84,31600.0,85.827,85.8994,85.7727,85.7727,31600.0
2015-01-30 10:20:00,94.83,94.88,94.74,94.74,8700.0,85.7637,85.8089,85.6823,85.6823,8700.0
2015-01-30 10:25:00,94.7,94.87,94.7,94.77,31100.0,85.6461,85.7999,85.6461,85.7094,31100.0
2015-01-30 10:30:00,94.76,94.76,94.51,94.57,33200.0,85.7004,85.7004,85.4743,85.5286,33200.0
2015-01-30 10:35:00,94.57,94.64,94.48,94.62,12600.0,85.5286,85.5919,85.4472,85.5738,12600.0
2015-01-30 10:40:00,94.62,94.78,94.58,94.73,17300.0,85.5738,85.7185,85.5376,85.6733,17300.0
2015-01-30 10:45:00,94.73,94.85,94.73,94.82,21900.0,85.6733,85.7818,85.6733,85.7547,21900.0
2015-01-30 10:50:00,94.82,94.82,94.67,94.68,16400.0,85.7547,85.7547,85.619,85.628,16400.0
2015-01-30 10:55:00,94.67,94.76,94.56,94.74,20700.0,85.619,85.7004,85.5195,85.6823,20700.0
2015-01-30 11:00:00,94.75,94.87,94.73,94.84,24000.0,85.6914,85.7999,85.6733,85.7727,24000.0
2015-01-30 11:05:00,94.84,94.84,94.65,94.69,22000.0,85.7727,85.7727,85.6009,85.6371,22000.0
2015-01-30 11:10:00,94.68,94.74,94.48,94.53,33400.0,85.628,85.6823,85.4472,85.4924,33400.0
2015-01-30 11:15:00,94.56,94.57,94.46,94.55,13300.0,85.5195,85.5286,85.4291,85.5105,13300.0
2015-01-30 11:20:00,94.55,94.6,94.51,94.54,32100.0,85.5105,85.5557,85.4743,85.5014,32100.0
2015-01-30 11:25:00,94.54,94.79,94.54,94.74,22700.0,85.5014,85.7275,85.5014,85.6823,22700.0
2015-01-30 11:30:00,94.74,94.83,94.72,94.74,44300.0,85.6823,85.7637,85.6642,85.6823,44300.0
2015-01-30 11:35:00,94.74,94.79,94.69,94.73,9600.0,85.6823,85.7275,85.6371,85.6733,9600.0
2015-01-30 11:40:00,94.72,94.74,94.55,94.66,26000.0,85.6642,85.6823,85.5105,85.61,26000.0
2015-01-30 11:45:00,94.62,94.73,94.62,94.63,9400.0,85.5738,85.6733,85.5738,85.5828,9400.0
2015-01-30 11:50:00,94.64,94.68,94.57,94.6,7400.0,85.5919,85.628,85.5286,85.5557,7400.0
2015-01-30 11:55:00,94.61,94.88,94.61,94.85,5800.0,85.5647,85.8089,85.5647,85.7818,5800.0
2015-01-30 12:00:00,94.89,95.05,94.88,94.95,29900.0,85.818,85.9627,85.8089,85.8722,29900.0
2015-01-30 12:05:00,94.97,95.0,94.92,94.95,7600.0,85.8903,85.9175,85.8451,85.8722,7600.0
2015-01-30 12:10:00,94.96,95.13,94.93,95.12,21600.0,85.8813,86.035,85.8541,86.026,21600.0
2015-01-30 12:15:00,95.11,95.18,95.11,95.12,10600.0,86.0169,86.0802,86.0169,86.026,10600.0
2015-01-30 12:20:00,95.14,95.2,95.09,95.18,11400.0,86.0441,86.0983,85.9988,86.0802,11400.0
2015-01-30 12:25:00,95.19,95.24,95.15,95.19,20400.0,86.0893,86.1345,86.0531,86.0893,20400.0
2015-01-30 12:30:00,95.18,95.19,95.09,95.09,11000.0,86.0802,86.0893,85.9988,85.9988,11000.0
2015-01-30 12:35:00,95.11,95.11,94.99,95.03,8800.0,86.0169,86.0169,85.9084,85.9446,8800.0
2015-01-30 12:40:00,95.03,95.06,95.0,95.01,20700.0,85.9446,85.9717,85.9175,85.9265,20700.0
2015-01-30 12:45:00,95.02,95.02,94.94,94.98,18100.0,85.9355,85.9355,85.8632,85.8994,18100.0
2015-01-30 12:50:00,94.97,95.03,94.91,94.95,34400.0,85.8903,85.9446,85.8361,85.8722,34400.0
2015-01-30 12:55:00,94.94,94.95,94.82,94.87,20400.0,85.8632,85.8722,85.7547,85.7999,20400.0
2015-01-30 13:00:00,94.89,94.99,94.89,94.97,13400.0,85.818,85.9084,85.818,85.8903,13400.0
2015-01-30 13:05:00,94.97,94.98,94.89,94.94,5500.0,85.8903,85.8994,85.818,85.8632,5500.0
2015-01-30 13:10:00,94.92,94.92,94.8,94.8,18600.0,85.8451,85.8451,85.7366,85.7366,18600.0
2015-01-30 13:15:00,94.8,94.8,94.7,94.76,18300.0,85.7366,85.7366,85.6461,85.7004,18300.0
2015-01-30 13:20:00,94.75,94.86,94.75,94.77,4700.0,85.6914,85.7908,85.6914,85.7094,4700.0
2015-01-30 13:25:00,94.74,94.91,94.74,94.89,12000.0,85.6823,85.8361,85.6823,85.818,12000.0
2015-01-30 13:30:00,94.87,94.98,94.85,94.97,10900.0,85.7999,85.8994,85.7818,85.8903,10900.0
2015-01-30 13:35:00,94.98,94.98,94.92,94.95,12400.0,85.8994,85.8994,85.8451,85.8722,12400.0
2015-01-30 13:40:00,94.92,95.03,94.87,95.03,15400.0,85.8451,85.9446,85.7999,85.9446,15400.0
2015-01-30 13:45:00,95.06,95.17,95.02,95.16,37300.0,85.9717,86.0712,85.9355,86.0622,37300.0
2015-01-30 13:50:00,95.15,95.15,95.08,95.12,13200.0,86.0531,86.0531,85.9898,86.026,13200.0
2015-01-30 13:55:00,95.11,95.21,95.05,95.18,26600.0,86.0169,86.1074,85.9627,86.0802,26600.0
2015-01-30 14:00:00,95.18,95.18,95.05,95.09,9400.0,86.0802,86.0802,85.9627,85.9988,9400.0
2015-01-30 14:05:00,95.1,95.17,95.06,95.16,21500.0,86.0079,86.0712,85.9717,86.0622,21500.0
2015-01-30 14:10:00,95.13,95.15,95.01,95.06,14500.0,86.035,86.0531,85.9265,85.9717,14500.0
2015-01-30 14:15:00,95.04,95.27,95.04,95.25,22100.0,85.9536,86.1616,85.9536,86.1435,22100.0
2015-01-30 14:20:00,95.24,95.31,95.21,95.3,12500.0,86.1345,86.1978,86.1074,86.1888,12500.0
2015-01-30 14:25:00,95.28,95.43,95.28,95.43,16300.0,86.1707,86.3063,86.1707,86.3063,16300.0
2015-01-30 14:30:00,95.43,95.47,95.31,95.33,28200.0,86.3063,86.3425,86.1978,86.2159,28200.0
2015-01-30 14:35:00,95.33,95.36,95.2,95.22,19000.0,86.2159,86.243,86.0983,86.1164,19000.0
2015-01-30 14:40:00,95.23,95.27,95.14,95.15,14600.0,86.1255,86.1616,86.0441,86.0531,14600.0
2015-01-30 14:45:00,95.13,95.13,94.91,94.95,24000.0,86.035,86.035,85.8361,85.8722,24000.0
2015-01-30 14:50:00,94.92,94.92,94.8,94.88,27100.0,85.8451,85.8451,85.7366,85.8089,27100.0
2015-01-30 14:55:00,94.87,94.89,94.72,94.8,23200.0,85.7999,85.818,85.6642,85.7366,23200.0
2015-01-30 15:00:00,94.82,94.9,94.74,94.75,25300.0,85.7547,85.827,85.6823,85.6914,25300.0
2015-01-30 15:05:00,94.74,94.81,94.55,94.61,34300.0,85.6823,85.7456,85.5105,85.5647,34300.0
2015-01-30 15:10:00,94.58,94.78,94.58,94.78,21400.0,85.5376,85.7185,85.5376,85.7185,21400.0
2015-01-30 15:15:00,94.77,94.77,94.52,94.53,35100.0,85.7094,85.7094,85.4833,85.4924,35100.0
2015-01-30 15:20:00,94.51,94.59,94.33,94.52,51400.0,85.4743,85.5466,85.3115,85.4833,51400.0
2015-01-30 15:25:00,94.52,94.65,94.42,94.61,40600.0,85.4833,85.6009,85.3929,85.5647,40600.0
2015-01-30 15:30:00,94.6,94.6,94.43,94.52,23200.0,85.5557,85.5557,85.4019,85.4833,23200.0
2015-01-30 15:35:00,94.5,94.63,94.45,94.5,62300.0,85.4653,85.5828,85.42,85.4653,62300.0
2015-01-30 15:40:00,94.48,94.48,94.21,94.31,42400.0,85.4472,85.4472,85.203,85.2934,42400.0
2015-01-30 15:45:00,94.32,94.42,94.24,94.26,46900.0,85.3025,85.3929,85.2301,85.2482,46900.0
2015-01-30 15:50:00,94.25,94.31,94.19,94.2,40300.0,85.2392,85.2934,85.1849,85.1939,40300.0
2015-01-30 15:55:00,94.2,94.21,94.09,94.17,37800.0,85.1939,85.203,85.0945,85.1668,37800.0
2015-02-02 09:30:00,94.33,94.59,94.28,94.34,38900.0,85.3115,85.5466,85.2663,85.3206,38900.0
2015-02-02 09:35:00,94.28,94.42,94.23,94.31,14800.0,85.2663,85.3929,85.2211,85.2934,14800.0
2015-02-02 09:40:00,94.21,94.21,93.95,94.0,16300.0,85.203,85.203,84.9678,85.0131,16300.0
2015-02-02 09:45:00,94.03,94.16,94.02,94.03,114400.0,85.0402,85.1578,85.0311,85.0402,114400.0
2015-02-02 09:50:00,94.02,94.02,93.79,93.83,13000.0,85.0311,85.0311,84.8231,84.8593,13000.0
2015-02-02 09:55:00,93.82,93.91,93.69,93.69,16000.0,84.8503,84.9317,84.7327,84.7327,16000.0
2015-02-02 10:00:00,93.68,93.68,93.45,93.47,17500.0,84.7237,84.7237,84.5156,84.5337,17500.0
2015-02-02 10:05:00,93.45,93.45,93.22,93.37,23000.0,84.5156,84.5156,84.3076,84.4433,23000.0
2015-02-02 10:10:00,93.36,93.51,93.25,93.41,51500.0,84.4342,84.5699,84.3348,84.4795,51500.0
2015-02-02 10:15:00,93.39,93.51,93.39,93.51,9200.0,84.4614,84.5699,84.4614,84.5699,9200.0
2015-02-02 10:20:00,93.51,93.6,93.48,93.5,15700.0,84.5699,84.6513,84.5428,84.5609,15700.0
2015-02-02 10:25:00,93.5,93.7,93.5,93.53,38200.0,84.5609,84.7417,84.5609,84.588,38200.0
2015-02-02 10:30:00,93.53,93.6,93.39,93.48,30400.0,84.588,84.6513,84.4614,84.5428,30400.0
2015-02-02 10:35:00,93.47,93.71,93.47,93.71,17100.0,84.5337,84.7508,84.5337,84.7508,17100.0
2015-02-02 10:40:00,93.72,93.83,93.72,93.77,19500.0,84.7598,84.8593,84.7598,84.805,19500.0
2015-02-02 10:45:00,93.72,93.75,93.62,93.67,4700.0,84.7598,84.787,84.6694,84.7146,4700.0
2015-02-02 10:50:00,93.63,93.94,93.63,93.87,21200.0,84.6784,84.9588,84.6784,84.8955,21200.0
2015-02-02 10:55:00,93.86,93.86,93.79,93.81,11200.0,84.8864,84.8864,84.8231,84.8412,11200.0
2015-02-02 11:00:00,93.79,94.09,93.79,94.08,44300.0,84.8231,85.0945,84.8231,85.0854,44300.0
2015-02-02 11:05:00,94.09,94.21,94.08,94.21,70900.0,85.0945,85.203,85.0854,85.203,70900.0
2015-02-02 11:10:00,94.21,94.35,94.21,94.29,42300.0,85.203,85.3296,85.203,85.2753,42300.0
2015-02-02 11:15:00,94.31,94.31,94.21,94.21,11500.0,85.2934,85.2934,85.203,85.203,11500.0
2015-02-02 11:20:00,94.21,94.26,94.12,94.21,33200.0,85.203,85.2482,85.1216,85.203,33200.0
2015-02-02 11:25:00,94.25,94.41,94.16,94.4,17200.0,85.2392,85.3839,85.1578,85.3748,17200.0
2015-02-02 11:30:00,94.42,94.58,94.37,94.56,24600.0,85.3929,85.5376,85.3477,85.5195,24600.0
2015-02-02 11:35:00,94.59,94.72,94.58,94.64,27900.0,85.5466,85.6642,85.5376,85.5919,27900.0
2015-02-02 11:40:00,94.65,94.65,94.53,94.59,14900.0,85.6009,85.6009,85.4924,85.5466,14900.0
2015-02-02 11:45:00,94.63,94.72,94.59,94.59,15200.0,85.5828,85.6642,85.5466,85.5466,15200.0
2015-02-02 11:50:00,94.57,94.61,94.51,94.54,27300.0,85.5286,85.5647,85.4743,85.5014,27300.0
2015-02-02 11:55:00,94.55,94.56,94.46,94.48,11800.0,85.5105,85.5195,85.4291,85.4472,11800.0
2015-02-02 12:00:00,94.49,94.53,94.32,94.34,17900.0,85.4562,85.4924,85.3025,85.3206,17900.0
2015-02-02 12:05:00,94.33,94.33,94.26,94.28,11100.0,85.3115,85.3115,85.2482,85.2663,11100.0
2015-02-02 12:10:00,94.29,94.31,94.2,94.22,9900.0,85.2753,85.2934,85.1939,85.212,9900.0
2015-02-02 12:15:00,94.22,94.37,94.21,94.37,6600.0,85.212,85.3477,85.203,85.3477,6600.0
2015-02-02 12:20:00,94.37,94.37,94.16,94.17,16600.0,85.3477,85.3477,85.1578,85.1668,16600.0
2015-02-02 12:25:00,94.18,94.25,94.15,94.25,7300.0,85.1758,85.2392,85.1487,85.2392,7300.0
2015-02-02 12:30:00,94.25,94.27,94.16,94.23,12300.0,85.2392,85.2572,85.1578,85.2211,12300.0
2015-02-02 12:35:00,94.23,94.34,94.22,94.32,17000.0,85.2211,85.3206,85.212,85.3025,17000.0
2015-02-02 12:40:00,94.33,94.38,94.27,94.32,20000.0,85.3115,85.3567,85.2572,85.3025,20000.0
2015-02-02 12:45:00,94.32,94.32,94.07,94.09,15100.0,85.3025,85.3025,85.0764,85.0945,15100.0
2015-02-02 12:50:00,94.09,94.11,94.03,94.09,14700.0,85.0945,85.1125,85.0402,85.0945,14700.0
2015-02-02 12:55:00,94.1,94.16,94.0,94.0,11600.0,85.1035,85.1578,85.0131,85.0131,11600.0
2015-02-02 13:00:00,94.02,94.02,93.9,93.91,10700.0,85.0311,85.0311,84.9226,84.9317,10700.0
2015-02-02 13:05:00,93.95,93.99,93.92,93.99,11900.0,84.9678,85.004,84.9407,85.004,11900.0
2015-02-02 13:10:00,94.02,94.1,94.0,94.03,11000.0,85.0311,85.1035,85.0131,85.0402,11000.0
2015-02-02 13:15:00,94.03,94.07,93.95,94.03,19800.0,85.0402,85.0764,84.9678,85.0402,19800.0
2015-02-02 13:20:00,94.03,94.25,94.03,94.24,24000.0,85.0402,85.2392,85.0402,85.2301,24000.0
2015-02-02 13:25:00,94.25,94.25,94.12,94.17,13700.0,85.2392,85.2392,85.1216,85.1668,13700.0
2015-02-02 13:30:00,94.18,94.28,94.04,94.04,11100.0,85.1758,85.2663,85.0492,85.0492,11100.0
2015-02-02 13:35:00,94.0,94.02,93.89,93.89,10800.0,85.0131,85.0311,84.9136,84.9136,10800.0
2015-02-02 13:40:00,93.9,93.96,93.78,93.79,61600.0,84.9226,84.9769,84.8141,84.8231,61600.0
2015-02-02 13:45:00,93.81,93.89,93.8,93.82,78400.0,84.8412,84.9136,84.8322,84.8503,78400.0
2015-02-02 13:50:00,93.83,93.93,93.83,93.84,8100.0,84.8593,84.9497,84.8593,84.8684,8100.0
2015-02-02 13:55:00,93.83,93.83,93.73,93.76,12000.0,84.8593,84.8593,84.7689,84.796,12000.0
2015-02-02 14:00:00,93.76,93.92,93.74,93.89,20800.0,84.796,84.9407,84.7779,84.9136,20800.0
2015-02-02 14:05:00,93.88,94.04,93.88,93.95,22300.0,84.9045,85.0492,84.9045,84.9678,22300.0
2015-02-02 14:10:00,93.97,93.99,93.93,93.97,17600.0,84.9859,85.004,84.9497,84.9859,17600.0
2015-02-02 14:15:00,94.01,94.15,93.98,94.12,11900.0,85.0221,85.1487,84.995,85.1216,11900.0
2015-02-02 14:20:00,94.15,94.24,94.1,94.19,24600.0,85.1487,85.2301,85.1035,85.1849,24600.0
2015-02-02 14:25:00,94.19,94.3,94.13,94.3,13000.0,85.1849,85.2844,85.1306,85.2844,13000.0
2015-02-02 14:30:00,94.3,94.35,94.18,94.28,45800.0,85.2844,85.3296,85.1758,85.2663,45800.0
2015-02-02 14:35:00,94.29,94.32,94.11,94.16,9000.0,85.2753,85.3025,85.1125,85.1578,9000.0
2015-02-02 14:40:00,94.16,94.23,94.13,94.15,19300.0,85.1578,85.2211,85.1306,85.1487,19300.0
2015-02-02 14:45:00,94.16,94.16,93.98,94.02,11700.0,85.1578,85.1578,84.995,85.0311,11700.0
2015-02-02 14:50:00,94.04,94.27,94.04,94.17,18200.0,85.0492,85.2572,85.0492,85.1668,18200.0
2015-02-02 14:55:00,94.19,94.19,94.0,94.09,54900.0,85.1849,85.1849,85.0131,85.0945,54900.0
2015-02-02 15:00:00,94.09,94.13,94.04,94.13,9000.0,85.0945,85.1306,85.0492,85.1306,9000.0
2015-02-02 15:05:00,94.12,94.24,94.04,94.22,22300.0,85.1216,85.2301,85.0492,85.212,22300.0
2015-02-02 15:10:00,94.22,94.42,94.22,94.41,11800.0,85.212,85.3929,85.212,85.3839,11800.0
2015-02-02 15:15:00,94.42,94.43,94.28,94.35,15700.0,85.3929,85.4019,85.2663,85.3296,15700.0
2015-02-02 15:20:00,94.36,94.54,94.36,94.49,12100.0,85.3386,85.5014,85.3386,85.4562,12100.0
2015-02-02 15:25:00,94.44,94.51,94.42,94.51,11500.0,85.411,85.4743,85.3929,85.4743,11500.0
2015-02-02 15:30:00,94.52,94.61,94.47,94.55,24400.0,85.4833,85.5647,85.4381,85.5105,24400.0
2015-02-02 15:35:00,94.53,94.91,94.49,94.91,41400.0,85.4924,85.8361,85.4562,85.8361,41400.0
2015-02-02 15:40:00,94.93,95.18,94.92,95.1,59400.0,85.8541,86.0802,85.8451,86.0079,59400.0
2015-02-02 15:45:00,95.1,95.16,94.98,95.06,71100.0,86.0079,86.0622,85.8994,85.9717,71100.0
2015-02-02 15:50:00,95.09,95.14,95.01,95.06,63600.0,85.9988,86.0441,85.9265,85.9717,63600.0
2015-02-02 15:55:00,95.06,95.15,95.02,95.14,116000.0,85.9717,86.0531,85.9355,86.0441,116000.0
2015-02-03 09:30:00,95.55,95.81,95.48,95.81,51300.0,86.4149,86.65,86.3516,86.65,51300.0
2015-02-03 09:35:00,95.82,95.83,95.7,95.74,16100.0,86.6591,86.6681,86.5505,86.5867,16100.0
2015-02-03 09:40:00,95.75,95.86,95.7,95.86,9900.0,86.5957,86.6952,86.5505,86.6952,9900.0
2015-02-03 09:45:00,95.87,95.95,95.83,95.88,9900.0,86.7043,86.7766,86.6681,86.7133,9900.0
2015-02-03 09:50:00,95.9,95.9,95.77,95.79,16000.0,86.7314,86.7314,86.6138,86.6319,16000.0
2015-02-03 09:55:00,95.81,95.92,95.81,95.86,9600.0,86.65,86.7495,86.65,86.6952,9600.0
2015-02-03 10:00:00,95.84,95.88,95.67,95.67,16300.0,86.6771,86.7133,86.5234,86.5234,16300.0
2015-02-03 10:05:00,95.71,95.77,95.65,95.71,17500.0,86.5596,86.6138,86.5053,86.5596,17500.0
2015-02-03 10:10:00,95.68,95.71,95.62,95.66,14100.0,86.5324,86.5596,86.4782,86.5144,14100.0
2015-02-03 10:15:00,95.68,95.72,95.58,95.67,20200.0,86.5324,86.5686,86.442,86.5234,20200.0
2015-02-03 10:20:00,95.65,95.77,95.62,95.7,19900.0,86.5053,86.6138,86.4782,86.5505,19900.0
2015-02-03 10:25:00,95.69,95.84,95.69,95.84,27900.0,86.5415,86.6771,86.5415,86.6771,27900.0
2015-02-03 10:30:00,95.84,95.87,95.66,95.67,11400.0,86.6771,86.7043,86.5144,86.5234,11400.0
2015-02-03 10:35:00,95.69,95.73,95.6,95.65,16300.0,86.5415,86.5777,86.4601,86.5053,16300.0
2015-02-03 10:40:00,95.65,95.71,95.55,95.56,19200.0,86.5053,86.5596,86.4149,86.4239,19200.0
2015-02-03 10:45:00,95.56,95.61,95.44,95.5,24200.0,86.4239,86.4691,86.3154,86.3696,24200.0
2015-02-03 10:50:00,95.5,95.55,95.45,95.52,10100.0,86.3696,86.4149,86.3244,86.3877,10100.0
2015-02-03 10:55:00,95.53,95.56,95.37,95.37,12000.0,86.3968,86.4239,86.2521,86.2521,12000.0
2015-02-03 11:00:00,95.35,95.47,95.34,95.4,15600.0,86.234,86.3425,86.2249,86.2792,15600.0
2015-02-03 11:05:00,95.37,95.51,95.32,95.5,16100.0,86.2521,86.3787,86.2069,86.3696,16100.0
2015-02-03 11:10:00,95.47,95.58,95.39,95.54,11600.0,86.3425,86.442,86.2702,86.4058,11600.0
2015-02-03 11:15:00,95.54,95.65,95.54,95.6,2900.0,86.4058,86.5053,86.4058,86.4601,2900.0
2015-02-03 11:20:00,95.66,95.66,95.57,95.59,4900.0,86.5144,86.5144,86.433,86.451,4900.0
2015-02-03 11:25:00,95.63,95.67,95.53,95.53,16300.0,86.4872,86.5234,86.3968,86.3968,16300.0
2015-02-03 11:30:00,95.54,95.59,95.51,95.54,8500.0,86.4058,86.451,86.3787,86.4058,8500.0
2015-02-03 11:35:00,95.54,95.63,95.48,95.61,14500.0,86.4058,86.4872,86.3516,86.4691,14500.0
2015-02-03 11:40:00,95.6,95.72,95.57,95.72,17400.0,86.4601,86.5686,86.433,86.5686,17400.0
2015-02-03 11:45:00,95.73,95.74,95.55,95.63,37100.0,86.5777,86.5867,86.4149,86.4872,37100.0
2015-02-03 11:50:00,95.59,95.61,95.42,95.42,18200.0,86.451,86.4691,86.2973,86.2973,18200.0
2015-02-03 11:55:00,95.44,95.46,95.35,95.42,14100.0,86.3154,86.3335,86.234,86.2973,14100.0
2015-02-03 12:00:00,95.37,95.38,95.24,95.32,12900.0,86.2521,86.2611,86.1345,86.2069,12900.0
2015-02-03 12:05:00,95.36,95.44,95.35,95.42,3500.0,86.243,86.3154,86.234,86.2973,3500.0
2015-02-03 12:10:00,95.42,95.58,95.41,95.54,13100.0,86.2973,86.442,86.2883,86.4058,13100.0
2015-02-03 12:15:00,95.53,95.54,95.48,95.49,10100.0,86.3968,86.4058,86.3516,86.3606,10100.0
2015-02-03 12:20:00,95.5,95.54,95.41,95.43,13900.0,86.3696,86.4058,86.2883,86.3063,13900.0
2015-02-03 12:25:00,95.45,95.53,95.43,95.49,12400.0,86.3244,86.3968,86.3063,86.3606,12400.0
2015-02-03 12:30:00,95.46,95.47,95.39,95.44,8700.0,86.3335,86.3425,86.2702,86.3154,8700.0
2015-02-03 12:35:00,95.43,95.53,95.39,95.47,15900.0,86.3063,86.3968,86.2702,86.3425,15900.0
2015-02-03 12:40:00,95.5,95.58,95.47,95.58,15000.0,86.3696,86.442,86.3425,86.442,15000.0
2015-02-03 12:45:00,95.61,95.64,95.55,95.57,38800.0,86.4691,86.4963,86.4149,86.433,38800.0
2015-02-03 12:50:00,95.59,95.61,95.5,95.58,29100.0,86.451,86.4691,86.3696,86.442,29100.0
2015-02-03 12:55:00,95.58,95.66,95.54,95.59,47200.0,86.442,86.5144,86.4058,86.451,47200.0
2015-02-03 13:00:00,95.59,95.64,95.54,95.6,30300.0,86.451,86.4963,86.4058,86.4601,30300.0
2015-02-03 13:05:00,95.6,95.65,95.56,95.62,29000.0,86.4601,86.5053,86.4239,86.4782,29000.0
2015-02-03 13:10:00,95.62,95.74,95.57,95.69,64900.0,86.4782,86.5867,86.433,86.5415,64900.0
2015-02-03 13:15:00,95.7,95.72,95.65,95.71,47400.0,86.5505,86.5686,86.5053,86.5596,47400.0
2015-02-03 13:20:00,95.71,95.88,95.71,95.83,34800.0,86.5596,86.7133,86.5596,86.6681,34800.0
2015-02-03 13:25:00,95.83,95.88,95.8,95.84,19600.0,86.6681,86.7133,86.641,86.6771,19600.0
2015-02-03 13:30:00,95.85,95.93,95.83,95.9,51200.0,86.6862,86.7585,86.6681,86.7314,51200.0
2015-02-03 13:35:00,95.9,95.95,95.81,95.82,41700.0,86.7314,86.7766,86.65,86.6591,41700.0
2015-02-03 13:40:00,95.8,95.88,95.79,95.85,13100.0,86.641,86.7133,86.6319,86.6862,13100.0
2015-02-03 13:45:00,95.84,95.91,95.82,95.87,39400.0,86.6771,86.7404,86.6591,86.7043,39400.0
2015-02-03 13:50:00,95.88,96.02,95.84,96.0,51200.0,86.7133,86.8399,86.6771,86.8218,51200.0
2015-02-03 13:55:00,95.99,96.08,95.99,96.07,24300.0,86.8128,86.8942,86.8128,86.8852,24300.0
2015-02-03 14:00:00,96.08,96.15,96.02,96.02,22100.0,86.8942,86.9575,86.8399,86.8399,22100.0
2015-02-03 14:05:00,96.03,96.06,95.96,95.97,34400.0,86.849,86.8761,86.7857,86.7947,34400.0
2015-02-03 14:10:00,95.97,96.0,95.91,95.95,21400.0,86.7947,86.8218,86.7404,86.7766,21400.0
2015-02-03 14:15:00,95.95,96.0,95.94,95.97,31100.0,86.7766,86.8218,86.7676,86.7947,31100.0
2015-02-03 14:20:00,95.97,96.02,95.91,95.91,36900.0,86.7947,86.8399,86.7404,86.7404,36900.0
2015-02-03 14:25:00,95.92,95.92,95.84,95.85,16200.0,86.7495,86.7495,86.6771,86.6862,16200.0
2015-02-03 14:30:00,95.89,95.93,95.83,95.9,53600.0,86.7224,86.7585,86.6681,86.7314,53600.0
2015-02-03 14:35:00,95.91,95.96,95.82,95.94,24300.0,86.7404,86.7857,86.6591,86.7676,24300.0
2015-02-03 14:40:00,95.94,96.01,95.92,96.01,26900.0,86.7676,86.8309,86.7495,86.8309,26900.0
2015-02-03 14:45:00,95.99,96.04,95.95,96.01,30100.0,86.8128,86.858,86.7766,86.8309,30100.0
2015-02-03 14:50:00,96.01,96.03,95.96,96.01,14100.0,86.8309,86.849,86.7857,86.8309,14100.0
2015-02-03 14:55:00,96.01,96.09,96.0,96.08,20000.0,86.8309,86.9032,86.8218,86.8942,20000.0
2015-02-03 15:00:00,96.09,96.14,96.07,96.12,106600.0,86.9032,86.9485,86.8852,86.9304,106600.0
2015-02-03 15:05:00,96.11,96.14,96.05,96.12,10500.0,86.9213,86.9485,86.8671,86.9304,10500.0
2015-02-03 15:10:00,96.12,96.12,95.99,96.11,15300.0,86.9304,86.9304,86.8128,86.9213,15300.0
2015-02-03 15:15:00,96.11,96.13,96.06,96.06,16300.0,86.9213,86.9394,86.8761,86.8761,16300.0
2015-02-03 15:20:00,96.06,96.19,96.06,96.19,6500.0,86.8761,86.9937,86.8761,86.9937,6500.0
2015-02-03 15:25:00,96.19,96.19,96.1,96.17,12200.0,86.9937,86.9937,86.9123,86.9756,12200.0
2015-02-03 15:30:00,96.16,96.23,96.09,96.09,59900.0,86.9665,87.0299,86.9032,86.9032,59900.0
2015-02-03 15:35:00,96.09,96.21,96.08,96.21,25800.0,86.9032,87.0118,86.8942,87.0118,25800.0
2015-02-03 15:40:00,96.22,96.3,96.19,96.26,31600.0,87.0208,87.0932,86.9937,87.057,31600.0
2015-02-03 15:45:00,96.26,96.33,96.24,96.29,62900.0,87.057,87.1203,87.0389,87.0841,62900.0
2015-02-03 15:50:00,96.29,96.36,96.29,96.33,19900.0,87.0841,87.1474,87.0841,87.1203,19900.0
2015-02-03 15:55:00,96.33,96.39,96.3,96.36,17200.0,87.1203,87.1746,87.0932,87.1474,17200.0
2015-02-04 09:30:00,95.82,96.07,95.82,95.9,37800.0,86.6591,86.8852,86.6591,86.7314,37800.0
2015-02-04 09:35:00,95.94,96.01,95.86,96.01,7500.0,86.7676,86.8309,86.6952,86.8309,7500.0
2015-02-04 09:40:00,96.03,96.06,95.94,95.94,7700.0,86.849,86.8761,86.7676,86.7676,7700.0
2015-02-04 09:45:00,95.94,96.05,95.91,96.05,65700.0,86.7676,86.8671,86.7404,86.8671,65700.0
2015-02-04 09:50:00,96.07,96.11,95.97,96.07,18700.0,86.8852,86.9213,86.7947,86.8852,18700.0
2015-02-04 09:55:00,96.06,96.15,96.05,96.1,16700.0,86.8761,86.9575,86.8671,86.9123,16700.0
2015-02-04 10:00:00,96.1,96.31,96.1,96.15,29900.0,86.9123,87.1022,86.9123,86.9575,29900.0
2015-02-04 10:05:00,96.17,96.18,96.1,96.1,21100.0,86.9756,86.9846,86.9123,86.9123,21100.0
2015-02-04 10:10:00,96.07,96.19,95.99,96.01,19800.0,86.8852,86.9937,86.8128,86.8309,19800.0
2015-02-04 10:15:00,96.02,96.08,96.01,96.07,55400.0,86.8399,86.8942,86.8309,86.8852,55400.0
2015-02-04 10:20:00,96.07,96.07,95.96,96.02,9000.0,86.8852,86.8852,86.7857,86.8399,9000.0
2015-02-04 10:25:00,96.04,96.05,95.96,96.02,29200.0,86.858,86.8671,86.7857,86.8399,29200.0
2015-02-04 10:30:00,95.99,96.02,95.93,95.95,42000.0,86.8128,86.8399,86.7585,86.7766,42000.0
2015-02-04 10:35:00,95.96,96.03,95.85,96.02,15000.0,86.7857,86.849,86.6862,86.8399,15000.0
2015-02-04 10:40:00,96.03,96.23,96.0,96.23,11200.0,86.849,87.0299,86.8218,87.0299,11200.0
2015-02-04 10:45:00,96.2,96.2,96.14,96.15,4200.0,87.0027,87.0027,86.9485,86.9575,4200.0
2015-02-04 10:50:00,96.17,96.19,96.13,96.19,6600.0,86.9756,86.9937,86.9394,86.9937,6600.0
2015-02-04 10:55:00,96.19,96.2,96.11,96.17,87600.0,86.9937,87.0027,86.9213,86.9756,87600.0
2015-02-04 11:00:00,96.14,96.22,96.06,96.21,88100.0,86.9485,87.0208,86.8761,87.0118,88100.0
2015-02-04 11:05:00,96.21,96.34,96.18,96.33,55800.0,87.0118,87.1293,86.9846,87.1203,55800.0
2015-02-04 11:10:00,96.32,96.38,96.23,96.37,148100.0,87.1113,87.1655,87.0299,87.1565,148100.0
2015-02-04 11:15:00,96.37,96.41,96.29,96.31,14700.0,87.1565,87.1926,87.0841,87.1022,14700.0
2015-02-04 11:20:00,96.31,96.44,96.31,96.44,7100.0,87.1022,87.2198,87.1022,87.2198,7100.0
2015-02-04 11:25:00,96.44,96.47,96.38,96.45,16600.0,87.2198,87.2469,87.1655,87.2288,16600.0
2015-02-04 11:30:00,96.44,96.56,96.44,96.56,16400.0,87.2198,87.3283,87.2198,87.3283,16400.0
2015-02-04 11:35:00,96.57,96.58,96.53,96.56,40500.0,87.3373,87.3464,87.3012,87.3283,40500.0
2015-02-04 11:40:00,96.51,96.54,96.49,96.53,14800.0,87.2831,87.3102,87.265,87.3012,14800.0
2015-02-04 11:45:00,96.53,96.54,96.48,96.52,11200.0,87.3012,87.3102,87.256,87.2921,11200.0
2015-02-04 11:50:00,96.53,96.53,96.44,96.45,4500.0,87.3012,87.3012,87.2198,87.2288,4500.0
2015-02-04 11:55:00,96.45,96.49,96.44,96.49,2700.0,87.2288,87.265,87.2198,87.265,2700.0
2015-02-04 12:00:00,96.48,96.49,96.41,96.48,7100.0,87.256,87.265,87.1926,87.256,7100.0
2015-02-04 12:05:00,96.47,96.51,96.46,96.5,6000.0,87.2469,87.2831,87.2379,87.274,6000.0
2015-02-04 12:10:00,96.51,96.52,96.45,96.48,14700.0,87.2831,87.2921,87.2288,87.256,14700.0
2015-02-04 12:15:00,96.48,96.51,96.45,96.48,19300.0,87.256,87.2831,87.2288,87.256,19300.0
2015-02-04 12:20:00,96.46,96.49,96.44,96.47,39900.0,87.2379,87.265,87.2198,87.2469,39900.0
2015-02-04 12:25:00,96.48,96.49,96.3,96.31,16000.0,87.256,87.265,87.0932,87.1022,16000.0
2015-02-04 12:30:00,96.28,96.33,96.27,96.33,5000.0,87.0751,87.1203,87.066,87.1203,5000.0
2015-02-04 12:35:00,96.28,96.32,96.24,96.25,8800.0,87.0751,87.1113,87.0389,87.0479,8800.0
2015-02-04 12:40:00,96.24,96.27,96.13,96.15,6800.0,87.0389,87.066,86.9394,86.9575,6800.0
2015-02-04 12:45:00,96.16,96.2,96.15,96.18,8600.0,86.9665,87.0027,86.9575,86.9846,8600.0
2015-02-04 12:50:00,96.22,96.26,96.2,96.2,5400.0,87.0208,87.057,87.0027,87.0027,5400.0
2015-02-04 12:55:00,96.2,96.27,96.2,96.25,14100.0,87.0027,87.066,87.0027,87.0479,14100.0
2015-02-04 13:00:00,96.26,96.29,96.2,96.24,30400.0,87.057,87.0841,87.0027,87.0389,30400.0
2015-02-04 13:05:00,96.23,96.32,96.23,96.3,67200.0,87.0299,87.1113,87.0299,87.0932,67200.0
2015-02-04 13:10:00,96.3,96.31,96.25,96.26,5300.0,87.0932,87.1022,87.0479,87.057,5300.0
2015-02-04 13:15:00,96.28,96.32,96.26,96.27,12200.0,87.0751,87.1113,87.057,87.066,12200.0
2015-02-04 13:20:00,96.22,96.28,96.22,96.26,3900.0,87.0208,87.0751,87.0208,87.057,3900.0
2015-02-04 13:25:00,96.3,96.38,96.28,96.35,4900.0,87.0932,87.1655,87.0751,87.1384,4900.0
2015-02-04 13:30:00,96.37,96.43,96.35,96.41,13000.0,87.1565,87.2107,87.1384,87.1926,13000.0
2015-02-04 13:35:00,96.42,96.43,96.36,96.38,7600.0,87.2017,87.2107,87.1474,87.1655,7600.0
2015-02-04 13:40:00,96.36,96.38,96.34,96.38,4400.0,87.1474,87.1655,87.1293,87.1655,4400.0
2015-02-04 13:45:00,96.39,96.39,96.32,96.33,64600.0,87.1746,87.1746,87.1113,87.1203,64600.0
2015-02-04 13:50:00,96.32,96.37,96.31,96.35,11400.0,87.1113,87.1565,87.1022,87.1384,11400.0
2015-02-04 13:55:00,96.34,96.34,96.24,96.31,16200.0,87.1293,87.1293,87.0389,87.1022,16200.0
2015-02-04 14:00:00,96.3,96.45,96.3,96.45,6600.0,87.0932,87.2288,87.0932,87.2288,6600.0
2015-02-04 14:05:00,96.46,96.46,96.27,96.3,11900.0,87.2379,87.2379,87.066,87.0932,11900.0
2015-02-04 14:10:00,96.3,96.33,96.22,96.22,17300.0,87.0932,87.1203,87.0208,87.0208,17300.0
2015-02-04 14:15:00,96.21,96.28,96.16,96.19,12700.0,87.0118,87.0751,86.9665,86.9937,12700.0
2015-02-04 14:20:00,96.19,96.3,96.17,96.25,12000.0,86.9937,87.0932,86.9756,87.0479,12000.0
2015-02-04 14:25:00,96.26,96.35,96.26,96.3,11900.0,87.057,87.1384,87.057,87.0932,11900.0
2015-02-04 14:30:00,96.29,96.32,96.21,96.24,13400.0,87.0841,87.1113,87.0118,87.0389,13400.0
2015-02-04 14:35:00,96.27,96.36,96.26,96.35,16900.0,87.066,87.1474,87.057,87.1384,16900.0
2015-02-04 14:40:00,96.35,96.37,96.3,96.33,15600.0,87.1384,87.1565,87.0932,87.1203,15600.0
2015-02-04 14:45:00,96.31,96.42,96.31,96.41,12600.0,87.1022,87.2017,87.1022,87.1926,12600.0
2015-02-04 14:50:00,96.4,96.41,96.32,96.41,10900.0,87.1836,87.1926,87.1113,87.1926,10900.0
2015-02-04 14:55:00,96.4,96.44,96.34,96.36,13500.0,87.1836,87.2198,87.1293,87.1474,13500.0
2015-02-04 15:00:00,96.36,96.36,96.27,96.34,13300.0,87.1474,87.1474,87.066,87.1293,13300.0
2015-02-04 15:05:00,96.35,96.42,96.34,96.41,6300.0,87.1384,87.2017,87.1293,87.1926,6300.0
2015-02-04 15:10:00,96.41,96.43,96.36,96.43,10300.0,87.1926,87.2107,87.1474,87.2107,10300.0
2015-02-04 15:15:00,96.43,96.53,96.43,96.5,17700.0,87.2107,87.3012,87.2107,87.274,17700.0
2015-02-04 15:20:00,96.49,96.55,96.47,96.54,12100.0,87.265,87.3193,87.2469,87.3102,12100.0
2015-02-04 15:25:00,96.54,96.63,96.53,96.63,13100.0,87.3102,87.3916,87.3012,87.3916,13100.0
2015-02-04 15:30:00,96.63,96.69,96.61,96.67,38000.0,87.3916,87.4459,87.3735,87.4278,38000.0
2015-02-04 15:35:00,96.67,96.69,96.44,96.44,45600.0,87.4278,87.4459,87.2198,87.2198,45600.0
2015-02-04 15:40:00,96.43,96.49,96.11,96.12,77900.0,87.2107,87.265,86.9213,86.9304,77900.0
2015-02-04 15:45:00,96.13,96.15,95.88,96.07,101100.0,86.9394,86.9575,86.7133,86.8852,101100.0
2015-02-04 15:50:00,96.07,96.09,95.9,96.0,72500.0,86.8852,86.9032,86.7314,86.8218,72500.0
2015-02-04 15:55:00,95.98,96.1,95.95,96.1,241200.0,86.8038,86.9123,86.7766,86.9123,241200.0
2015-02-05 09:30:00,96.5,96.57,96.4,96.54,60200.0,87.274,87.3373,87.1836,87.3102,60200.0
2015-02-05 09:35:00,96.51,96.61,96.45,96.61,9000.0,87.2831,87.3735,87.2288,87.3735,9000.0
2015-02-05 09:40:00,96.63,96.66,96.52,96.66,9400.0,87.3916,87.4187,87.2921,87.4187,9400.0
2015-02-05 09:45:00,96.66,96.82,96.66,96.82,28000.0,87.4187,87.5634,87.4187,87.5634,28000.0
2015-02-05 09:50:00,96.87,96.88,96.74,96.75,9600.0,87.6087,87.6177,87.4911,87.5001,9600.0
2015-02-05 09:55:00,96.8,96.81,96.69,96.71,229000.0,87.5454,87.5544,87.4459,87.464,229000.0
2015-02-05 10:00:00,96.73,96.8,96.69,96.76,17200.0,87.4821,87.5454,87.4459,87.5092,17200.0
2015-02-05 10:05:00,96.78,96.85,96.76,96.76,283600.0,87.5273,87.5906,87.5092,87.5092,283600.0
2015-02-05 10:10:00,96.75,96.76,96.64,96.71,45300.0,87.5001,87.5092,87.4007,87.464,45300.0
2015-02-05 10:15:00,96.72,96.8,96.72,96.74,46600.0,87.473,87.5454,87.473,87.4911,46600.0
2015-02-05 10:20:00,96.78,96.78,96.67,96.73,15200.0,87.5273,87.5273,87.4278,87.4821,15200.0
2015-02-05 10:25:00,96.74,96.81,96.73,96.79,12000.0,87.4911,87.5544,87.4821,87.5363,12000.0
2015-02-05 10:30:00,96.78,96.8,96.74,96.74,14200.0,87.5273,87.5454,87.4911,87.4911,14200.0
2015-02-05 10:35:00,96.78,96.88,96.75,96.88,17900.0,87.5273,87.6177,87.5001,87.6177,17900.0
2015-02-05 10:40:00,96.9,96.93,96.86,96.87,15900.0,87.6358,87.6629,87.5996,87.6087,15900.0
2015-02-05 10:45:00,96.87,96.95,96.86,96.93,21000.0,87.6087,87.681,87.5996,87.6629,21000.0
2015-02-05 10:50:00,96.93,96.96,96.9,96.91,28600.0,87.6629,87.6901,87.6358,87.6448,28600.0
2015-02-05 10:55:00,96.91,96.93,96.87,96.88,25700.0,87.6448,87.6629,87.6087,87.6177,25700.0
2015-02-05 11:00:00,96.87,96.87,96.82,96.85,38500.0,87.6087,87.6087,87.5634,87.5906,38500.0
2015-02-05 11:05:00,96.85,96.89,96.83,96.87,24000.0,87.5906,87.6268,87.5725,87.6087,24000.0
2015-02-05 11:10:00,96.88,96.91,96.86,96.86,67700.0,87.6177,87.6448,87.5996,87.5996,67700.0
2015-02-05 11:15:00,96.87,96.9,96.75,96.76,61100.0,87.6087,87.6358,87.5001,87.5092,61100.0
2015-02-05 11:20:00,96.79,96.81,96.75,96.79,18100.0,87.5363,87.5544,87.5001,87.5363,18100.0
2015-02-05 11:25:00,96.79,96.86,96.79,96.86,13900.0,87.5363,87.5996,87.5363,87.5996,13900.0
2015-02-05 11:30:00,96.88,96.91,96.86,96.89,18600.0,87.6177,87.6448,87.5996,87.6268,18600.0
2015-02-05 11:35:00,96.89,96.94,96.88,96.92,14600.0,87.6268,87.672,87.6177,87.6539,14600.0
2015-02-05 11:40:00,96.93,96.93,96.8,96.84,12900.0,87.6629,87.6629,87.5454,87.5815,12900.0
2015-02-05 11:45:00,96.85,96.93,96.85,96.93,4500.0,87.5906,87.6629,87.5906,87.6629,4500.0
2015-02-05 11:50:00,96.92,96.93,96.83,96.87,17200.0,87.6539,87.6629,87.5725,87.6087,17200.0
2015-02-05 11:55:00,96.88,96.9,96.86,96.87,5800.0,87.6177,87.6358,87.5996,87.6087,5800.0
2015-02-05 12:00:00,96.87,96.89,96.83,96.87,17400.0,87.6087,87.6268,87.5725,87.6087,17400.0
2015-02-05 12:05:00,96.87,96.87,96.8,96.84,7900.0,87.6087,87.6087,87.5454,87.5815,7900.0
2015-02-05 12:10:00,96.86,96.86,96.8,96.82,3000.0,87.5996,87.5996,87.5454,87.5634,3000.0
2015-02-05 12:15:00,96.81,96.87,96.75,96.78,5200.0,87.5544,87.6087,87.5001,87.5273,5200.0
2015-02-05 12:20:00,96.79,96.83,96.78,96.79,5200.0,87.5363,87.5725,87.5273,87.5363,5200.0
2015-02-05 12:25:00,96.78,96.79,96.74,96.75,18200.0,87.5273,87.5363,87.4911,87.5001,18200.0
2015-02-05 12:30:00,96.78,96.85,96.77,96.82,5600.0,87.5273,87.5906,87.5182,87.5634,5600.0
2015-02-05 12:35:00,96.82,96.83,96.8,96.82,12900.0,87.5634,87.5725,87.5454,87.5634,12900.0
2015-02-05 12:40:00,96.82,96.86,96.81,96.84,6200.0,87.5634,87.5996,87.5544,87.5815,6200.0
2015-02-05 12:45:00,96.85,96.88,96.78,96.79,12800.0,87.5906,87.6177,87.5273,87.5363,12800.0
2015-02-05 12:50:00,96.81,96.81,96.72,96.72,1600.0,87.5544,87.5544,87.473,87.473,1600.0
2015-02-05 12:55:00,96.75,96.75,96.7,96.74,4000.0,87.5001,87.5001,87.4549,87.4911,4000.0
2015-02-05 13:00:00,96.76,96.82,96.74,96.78,17600.0,87.5092,87.5634,87.4911,87.5273,17600.0
2015-02-05 13:05:00,96.78,96.81,96.76,96.78,12600.0,87.5273,87.5544,87.5092,87.5273,12600.0
2015-02-05 13:10:00,96.79,96.84,96.79,96.84,24900.0,87.5363,87.5815,87.5363,87.5815,24900.0
2015-02-05 13:15:00,96.84,96.92,96.84,96.87,26000.0,87.5815,87.6539,87.5815,87.6087,26000.0
2015-02-05 13:20:00,96.89,96.91,96.86,96.87,3000.0,87.6268,87.6448,87.5996,87.6087,3000.0
2015-02-05 13:25:00,96.88,96.92,96.85,96.9,17000.0,87.6177,87.6539,87.5906,87.6358,17000.0
2015-02-05 13:30:00,96.9,96.91,96.87,96.9,12700.0,87.6358,87.6448,87.6087,87.6358,12700.0
2015-02-05 13:35:00,96.9,96.91,96.88,96.89,9200.0,87.6358,87.6448,87.6177,87.6268,9200.0
2015-02-05 13:40:00,96.92,96.94,96.9,96.94,18500.0,87.6539,87.672,87.6358,87.672,18500.0
2015-02-05 13:45:00,96.93,96.96,96.92,96.96,9400.0,87.6629,87.6901,87.6539,87.6901,9400.0
2015-02-05 13:50:00,96.97,96.98,96.94,96.95,5000.0,87.6991,87.7082,87.672,87.681,5000.0
2015-02-05 13:55:00,96.95,96.96,96.91,96.92,21000.0,87.681,87.6901,87.6448,87.6539,21000.0
2015-02-05 14:00:00,96.91,96.92,96.81,96.85,8900.0,87.6448,87.6539,87.5544,87.5906,8900.0
2015-02-05 14:05:00,96.86,96.9,96.86,96.9,6800.0,87.5996,87.6358,87.5996,87.6358,6800.0
2015-02-05 14:10:00,96.89,97.02,96.89,96.96,25300.0,87.6268,87.7443,87.6268,87.6901,25300.0
2015-02-05 14:15:00,96.98,97.0,96.93,97.0,17400.0,87.7082,87.7262,87.6629,87.7262,17400.0
2015-02-05 14:20:00,97.01,97.01,96.93,96.95,6700.0,87.7353,87.7353,87.6629,87.681,6700.0
2015-02-05 14:25:00,96.93,96.94,96.86,96.93,16900.0,87.6629,87.672,87.5996,87.6629,16900.0
2015-02-05 14:30:00,96.92,96.97,96.87,96.94,25900.0,87.6539,87.6991,87.6087,87.672,25900.0
2015-02-05 14:35:00,96.93,96.97,96.91,96.95,8000.0,87.6629,87.6991,87.6448,87.681,8000.0
2015-02-05 14:40:00,96.96,96.96,96.89,96.89,34800.0,87.6901,87.6901,87.6268,87.6268,34800.0
2015-02-05 14:45:00,96.87,96.92,96.84,96.88,14000.0,87.6087,87.6539,87.5815,87.6177,14000.0
2015-02-05 14:50:00,96.9,96.94,96.89,96.93,8400.0,87.6358,87.672,87.6268,87.6629,8400.0
2015-02-05 14:55:00,96.92,96.94,96.88,96.93,14900.0,87.6539,87.672,87.6177,87.6629,14900.0
2015-02-05 15:00:00,96.93,96.96,96.88,96.91,7500.0,87.6629,87.6901,87.6177,87.6448,7500.0
2015-02-05 15:05:00,96.92,96.97,96.89,96.93,13100.0,87.6539,87.6991,87.6268,87.6629,13100.0
2015-02-05 15:10:00,96.91,96.91,96.86,96.9,5400.0,87.6448,87.6448,87.5996,87.6358,5400.0
2015-02-05 15:15:00,96.9,96.94,96.88,96.94,15700.0,87.6358,87.672,87.6177,87.672,15700.0
2015-02-05 15:20:00,96.94,96.98,96.94,96.97,27100.0,87.672,87.7082,87.672,87.6991,27100.0
2015-02-05 15:25:00,96.98,97.07,96.97,97.06,29000.0,87.7082,87.7895,87.6991,87.7805,29000.0
2015-02-05 15:30:00,97.05,97.1,97.03,97.09,15500.0,87.7715,87.8167,87.7534,87.8076,15500.0
2015-02-05 15:35:00,97.06,97.14,97.06,97.13,13500.0,87.7805,87.8529,87.7805,87.8438,13500.0
2015-02-05 15:40:00,97.13,97.15,97.09,97.09,9800.0,87.8438,87.8619,87.8076,87.8076,9800.0
2015-02-05 15:45:00,97.09,97.1,97.02,97.02,16500.0,87.8076,87.8167,87.7443,87.7443,16500.0
2015-02-05 15:50:00,97.02,97.11,97.02,97.11,26100.0,87.7443,87.8257,87.7443,87.8257,26100.0
2015-02-05 15:55:00,97.11,97.13,97.06,97.11,45400.0,87.8257,87.8438,87.7805,87.8257,45400.0
2015-02-06 09:30:00,97.29,97.29,97.02,97.11,60300.0,87.9885,87.9885,87.7443,87.8257,60300.0
2015-02-06 09:35:00,97.13,97.16,97.04,97.16,7300.0,87.8438,87.8709,87.7624,87.8709,7300.0
2015-02-06 09:40:00,97.17,97.24,97.01,97.01,16600.0,87.88,87.9433,87.7353,87.7353,16600.0
2015-02-06 09:45:00,97.02,97.08,96.92,97.08,5900.0,87.7443,87.7986,87.6539,87.7986,5900.0
2015-02-06 09:50:00,97.05,97.14,97.05,97.1,5200.0,87.7715,87.8529,87.7715,87.8167,5200.0
2015-02-06 09:55:00,97.12,97.16,97.04,97.15,17500.0,87.8348,87.8709,87.7624,87.8619,17500.0
2015-02-06 10:00:00,97.16,97.23,97.15,97.18,20900.0,87.8709,87.9342,87.8619,87.889,20900.0
2015-02-06 10:05:00,97.18,97.26,97.16,97.26,18900.0,87.889,87.9614,87.8709,87.9614,18900.0
2015-02-06 10:10:00,97.27,97.34,97.27,97.31,11400.0,87.9704,88.0337,87.9704,88.0066,11400.0
2015-02-06 10:15:00,97.3,97.36,97.3,97.34,4700.0,87.9976,88.0518,87.9976,88.0337,4700.0
2015-02-06 10:20:00,97.32,97.35,97.3,97.34,9700.0,88.0156,88.0428,87.9976,88.0337,9700.0
2015-02-06 10:25:00,97.34,97.35,97.28,97.29,8400.0,88.0337,88.0428,87.9795,87.9885,8400.0
2015-02-06 10:30:00,97.28,97.33,97.27,97.33,10500.0,87.9795,88.0247,87.9704,88.0247,10500.0
2015-02-06 10:35:00,97.3,97.35,97.27,97.33,6600.0,87.9976,88.0428,87.9704,88.0247,6600.0
2015-02-06 10:40:00,97.32,97.45,97.32,97.45,21300.0,88.0156,88.1332,88.0156,88.1332,21300.0
2015-02-06 10:45:00,97.45,97.49,97.42,97.46,12900.0,88.1332,88.1694,88.1061,88.1423,12900.0
2015-02-06 10:50:00,97.46,97.46,97.39,97.39,10800.0,88.1423,88.1423,88.079,88.079,10800.0
2015-02-06 10:55:00,97.38,97.41,97.38,97.39,6600.0,88.0699,88.097,88.0699,88.079,6600.0
2015-02-06 11:00:00,97.38,97.41,97.33,97.34,7900.0,88.0699,88.097,88.0247,88.0337,7900.0
2015-02-06 11:05:00,97.37,97.38,97.32,97.38,7400.0,88.0609,88.0699,88.0156,88.0699,7400.0
2015-02-06 11:10:00,97.37,97.4,97.35,97.37,17000.0,88.0609,88.088,88.0428,88.0609,17000.0
2015-02-06 11:15:00,97.37,97.39,97.33,97.36,7400.0,88.0609,88.079,88.0247,88.0518,7400.0
2015-02-06 11:20:00,97.36,97.41,97.34,97.41,7200.0,88.0518,88.097,88.0337,88.097,7200.0
2015-02-06 11:25:00,97.42,97.43,97.39,97.4,16100.0,88.1061,88.1151,88.079,88.088,16100.0
2015-02-06 11:30:00,97.4,97.42,97.36,97.4,20900.0,88.088,88.1061,88.0518,88.088,20900.0
2015-02-06 11:35:00,97.4,97.41,97.3,97.39,33000.0,88.088,88.097,87.9976,88.079,33000.0
2015-02-06 11:40:00,97.39,97.42,97.36,97.42,6600.0,88.079,88.1061,88.0518,88.1061,6600.0
2015-02-06 11:45:00,97.43,97.48,97.4,97.45,39000.0,88.1151,88.1603,88.088,88.1332,39000.0
2015-02-06 11:50:00,97.45,97.48,97.41,97.44,4300.0,88.1332,88.1603,88.097,88.1242,4300.0
2015-02-06 11:55:00,97.42,97.43,97.38,97.4,6400.0,88.1061,88.1151,88.0699,88.088,6400.0
2015-02-06 12:00:00,97.41,97.45,97.39,97.44,13100.0,88.097,88.1332,88.079,88.1242,13100.0
2015-02-06 12:05:00,97.44,97.44,97.39,97.41,5100.0,88.1242,88.1242,88.079,88.097,5100.0
2015-02-06 12:10:00,97.42,97.45,97.4,97.44,7800.0,88.1061,88.1332,88.088,88.1242,7800.0
2015-02-06 12:15:00,97.46,97.46,97.41,97.43,5300.0,88.1423,88.1423,88.097,88.1151,5300.0
2015-02-06 12:20:00,97.44,97.44,97.39,97.4,40200.0,88.1242,88.1242,88.079,88.088,40200.0
2015-02-06 12:25:00,97.41,97.43,97.37,97.38,12600.0,88.097,88.1151,88.0609,88.0699,12600.0
2015-02-06 12:30:00,97.39,97.41,97.36,97.36,20700.0,88.079,88.097,88.0518,88.0518,20700.0
2015-02-06 12:35:00,97.37,97.39,97.33,97.34,12600.0,88.0609,88.079,88.0247,88.0337,12600.0
2015-02-06 12:40:00,97.34,97.35,97.14,97.14,8800.0,88.0337,88.0428,87.8529,87.8529,8800.0
2015-02-06 12:45:00,97.14,97.24,97.08,97.2,99200.0,87.8529,87.9433,87.7986,87.9071,99200.0
2015-02-06 12:50:00,97.21,97.23,97.17,97.18,43100.0,87.9162,87.9342,87.88,87.889,43100.0
2015-02-06 12:55:00,97.2,97.32,97.2,97.29,14800.0,87.9071,88.0156,87.9071,87.9885,14800.0
2015-02-06 13:00:00,97.3,97.32,97.27,97.27,31400.0,87.9976,88.0156,87.9704,87.9704,31400.0
2015-02-06 13:05:00,97.27,97.27,97.12,97.18,12500.0,87.9704,87.9704,87.8348,87.889,12500.0
2015-02-06 13:10:00,97.13,97.15,97.07,97.07,5100.0,87.8438,87.8619,87.7895,87.7895,5100.0
2015-02-06 13:15:00,97.1,97.13,97.0,97.04,24200.0,87.8167,87.8438,87.7262,87.7624,24200.0
2015-02-06 13:20:00,97.06,97.08,96.98,96.99,14100.0,87.7805,87.7986,87.7082,87.7172,14100.0
2015-02-06 13:25:00,96.99,96.99,96.81,96.93,92200.0,87.7172,87.7172,87.5544,87.6629,92200.0
2015-02-06 13:30:00,96.92,96.95,96.85,96.94,28400.0,87.6539,87.681,87.5906,87.672,28400.0
2015-02-06 13:35:00,96.95,96.95,96.8,96.89,28700.0,87.681,87.681,87.5454,87.6268,28700.0
2015-02-06 13:40:00,96.92,97.0,96.89,96.99,2900.0,87.6539,87.7262,87.6268,87.7172,2900.0
2015-02-06 13:45:00,97.0,97.03,97.0,97.0,2300.0,87.7262,87.7534,87.7262,87.7262,2300.0
2015-02-06 13:50:00,97.0,97.08,97.0,97.03,8000.0,87.7262,87.7986,87.7262,87.7534,8000.0
2015-02-06 13:55:00,97.04,97.11,97.02,97.05,14000.0,87.7624,87.8257,87.7443,87.7715,14000.0
2015-02-06 14:00:00,97.05,97.05,96.94,97.05,12200.0,87.7715,87.7715,87.672,87.7715,12200.0
2015-02-06 14:05:00,97.06,97.08,96.98,96.98,11300.0,87.7805,87.7986,87.7082,87.7082,11300.0
2015-02-06 14:10:00,96.95,97.09,96.94,97.03,36600.0,87.681,87.8076,87.672,87.7534,36600.0
2015-02-06 14:15:00,97.04,97.11,97.02,97.06,15900.0,87.7624,87.8257,87.7443,87.7805,15900.0
2015-02-06 14:20:00,97.07,97.12,97.04,97.12,4500.0,87.7895,87.8348,87.7624,87.8348,4500.0
2015-02-06 14:25:00,97.13,97.14,97.05,97.1,25800.0,87.8438,87.8529,87.7715,87.8167,25800.0
2015-02-06 14:30:00,97.11,97.17,97.07,97.15,9200.0,87.8257,87.88,87.7895,87.8619,9200.0
2015-02-06 14:35:00,97.15,97.23,97.14,97.17,9000.0,87.8619,87.9342,87.8529,87.88,9000.0
2015-02-06 14:40:00,97.16,97.2,97.13,97.13,7500.0,87.8709,87.9071,87.8438,87.8438,7500.0
2015-02-06 14:45:00,97.13,97.13,97.01,97.08,76100.0,87.8438,87.8438,87.7353,87.7986,76100.0
2015-02-06 14:50:00,97.06,97.07,96.96,96.98,5300.0,87.7805,87.7895,87.6901,87.7082,5300.0
2015-02-06 14:55:00,97.0,97.01,96.88,96.88,7000.0,87.7262,87.7353,87.6177,87.6177,7000.0
2015-02-06 15:00:00,96.89,96.89,96.66,96.69,29100.0,87.6268,87.6268,87.4187,87.4459,29100.0
2015-02-06 15:05:00,96.72,96.84,96.72,96.77,13900.0,87.473,87.5815,87.473,87.5182,13900.0
2015-02-06 15:10:00,96.76,96.79,96.7,96.74,21700.0,87.5092,87.5363,87.4549,87.4911,21700.0
2015-02-06 15:15:00,96.71,96.79,96.61,96.61,31000.0,87.464,87.5363,87.3735,87.3735,31000.0
2015-02-06 15:20:00,96.6,96.74,96.53,96.7,22800.0,87.3645,87.4911,87.3012,87.4549,22800.0
2015-02-06 15:25:00,96.72,96.74,96.52,96.54,15100.0,87.473,87.4911,87.2921,87.3102,15100.0
2015-02-06 15:30:00,96.55,96.66,96.49,96.65,17200.0,87.3193,87.4187,87.265,87.4097,17200.0
2015-02-06 15:35:00,96.66,96.68,96.57,96.65,20300.0,87.4187,87.4368,87.3373,87.4097,20300.0
2015-02-06 15:40:00,96.66,96.66,96.51,96.53,26300.0,87.4187,87.4187,87.2831,87.3012,26300.0
2015-02-06 15:45:00,96.53,96.57,96.5,96.57,21000.0,87.3012,87.3373,87.274,87.3373,21000.0
2015-02-06 15:50:00,96.58,96.72,96.58,96.72,14500.0,87.3464,87.473,87.3464,87.473,14500.0
2015-02-06 15:55:00,96.73,96.77,96.65,96.77,37200.0,87.4821,87.5182,87.4097,87.5182,37200.0
2015-02-09 09:30:00,96.49,96.61,96.42,96.5,33000.0,87.265,87.3735,87.2017,87.274,33000.0
2015-02-09 09:35:00,96.49,96.66,96.47,96.65,19000.0,87.265,87.4187,87.2469,87.4097,19000.0
2015-02-09 09:40:00,96.62,96.73,96.51,96.54,7000.0,87.3826,87.4821,87.2831,87.3102,7000.0
2015-02-09 09:45:00,96.55,96.7,96.54,96.64,8800.0,87.3193,87.4549,87.3102,87.4007,8800.0
2015-02-09 09:50:00,96.61,96.79,96.61,96.7,18100.0,87.3735,87.5363,87.3735,87.4549,18100.0
2015-02-09 09:55:00,96.7,96.77,96.69,96.69,19100.0,87.4549,87.5182,87.4459,87.4459,19100.0
2015-02-09 10:00:00,96.73,96.75,96.63,96.64,6500.0,87.4821,87.5001,87.3916,87.4007,6500.0
2015-02-09 10:05:00,96.65,96.68,96.57,96.6,5000.0,87.4097,87.4368,87.3373,87.3645,5000.0
2015-02-09 10:10:00,96.58,96.67,96.56,96.65,7000.0,87.3464,87.4278,87.3283,87.4097,7000.0
2015-02-09 10:15:00,96.67,96.74,96.66,96.68,13400.0,87.4278,87.4911,87.4187,87.4368,13400.0
2015-02-09 10:20:00,96.7,96.7,96.48,96.52,8600.0,87.4549,87.4549,87.256,87.2921,8600.0
2015-02-09 10:25:00,96.54,96.55,96.46,96.46,11400.0,87.3102,87.3193,87.2379,87.2379,11400.0
2015-02-09 10:30:00,96.45,96.52,96.43,96.52,6000.0,87.2288,87.2921,87.2107,87.2921,6000.0
2015-02-09 10:35:00,96.54,96.61,96.52,96.55,3500.0,87.3102,87.3735,87.2921,87.3193,3500.0
2015-02-09 10:40:00,96.5,96.5,96.42,96.43,19800.0,87.274,87.274,87.2017,87.2107,19800.0
2015-02-09 10:45:00,96.42,96.43,96.32,96.4,16600.0,87.2017,87.2107,87.1113,87.1836,16600.0
2015-02-09 10:50:00,96.41,96.46,96.36,96.44,13000.0,87.1926,87.2379,87.1474,87.2198,13000.0
2015-02-09 10:55:00,96.44,96.44,96.3,96.34,7200.0,87.2198,87.2198,87.0932,87.1293,7200.0
2015-02-09 11:00:00,96.33,96.46,96.33,96.45,7300.0,87.1203,87.2379,87.1203,87.2288,7300.0
2015-02-09 11:05:00,96.45,96.53,96.42,96.52,20600.0,87.2288,87.3012,87.2017,87.2921,20600.0
2015-02-09 11:10:00,96.52,96.54,96.49,96.5,20300.0,87.2921,87.3102,87.265,87.274,20300.0
2015-02-09 11:15:00,96.5,96.61,96.5,96.58,7100.0,87.274,87.3735,87.274,87.3464,7100.0
2015-02-09 11:20:00,96.61,96.66,96.6,96.64,12200.0,87.3735,87.4187,87.3645,87.4007,12200.0
2015-02-09 11:25:00,96.64,96.72,96.63,96.69,14900.0,87.4007,87.473,87.3916,87.4459,14900.0
2015-02-09 11:30:00,96.7,96.71,96.61,96.61,6700.0,87.4549,87.464,87.3735,87.3735,6700.0
2015-02-09 11:35:00,96.62,96.66,96.6,96.61,6300.0,87.3826,87.4187,87.3645,87.3735,6300.0
2015-02-09 11:40:00,96.61,96.66,96.6,96.62,8500.0,87.3735,87.4187,87.3645,87.3826,8500.0
2015-02-09 11:45:00,96.63,96.65,96.61,96.63,9000.0,87.3916,87.4097,87.3735,87.3916,9000.0
2015-02-09 11:50:00,96.63,96.65,96.6,96.63,3000.0,87.3916,87.4097,87.3645,87.3916,3000.0
2015-02-09 11:55:00,96.6,96.65,96.58,96.6,18400.0,87.3645,87.4097,87.3464,87.3645,18400.0
2015-02-09 12:00:00,96.6,96.61,96.51,96.57,9000.0,87.3645,87.3735,87.2831,87.3373,9000.0
2015-02-09 12:05:00,96.57,96.65,96.55,96.63,5400.0,87.3373,87.4097,87.3193,87.3916,5400.0
2015-02-09 12:10:00,96.65,96.68,96.58,96.59,13400.0,87.4097,87.4368,87.3464,87.3554,13400.0
2015-02-09 12:15:00,96.62,96.63,96.55,96.59,12200.0,87.3826,87.3916,87.3193,87.3554,12200.0
2015-02-09 12:20:00,96.61,96.64,96.59,96.61,4700.0,87.3735,87.4007,87.3554,87.3735,4700.0
2015-02-09 12:25:00,96.61,96.71,96.6,96.71,11400.0,87.3735,87.464,87.3645,87.464,11400.0
2015-02-09 12:30:00,96.72,96.77,96.7,96.75,3500.0,87.473,87.5182,87.4549,87.5001,3500.0
2015-02-09 12:35:00,96.76,96.76,96.7,96.73,5600.0,87.5092,87.5092,87.4549,87.4821,5600.0
2015-02-09 12:40:00,96.72,96.72,96.66,96.67,4900.0,87.473,87.473,87.4187,87.4278,4900.0
2015-02-09 12:45:00,96.67,96.7,96.63,96.67,9500.0,87.4278,87.4549,87.3916,87.4278,9500.0
2015-02-09 12:50:00,96.69,96.69,96.63,96.67,6500.0,87.4459,87.4459,87.3916,87.4278,6500.0
2015-02-09 12:55:00,96.68,96.68,96.61,96.63,5300.0,87.4368,87.4368,87.3735,87.3916,5300.0
2015-02-09 13:00:00,96.65,96.66,96.59,96.61,6600.0,87.4097,87.4187,87.3554,87.3735,6600.0
2015-02-09 13:05:00,96.62,96.65,96.61,96.63,8400.0,87.3826,87.4097,87.3735,87.3916,8400.0
2015-02-09 13:10:00,96.64,96.69,96.64,96.64,4700.0,87.4007,87.4459,87.4007,87.4007,4700.0
2015-02-09 13:15:00,96.63,96.69,96.62,96.64,5800.0,87.3916,87.4459,87.3826,87.4007,5800.0
2015-02-09 13:20:00,96.62,96.63,96.6,96.61,9300.0,87.3826,87.3916,87.3645,87.3735,9300.0
2015-02-09 13:25:00,96.6,96.62,96.55,96.55,10400.0,87.3645,87.3826,87.3193,87.3193,10400.0
2015-02-09 13:30:00,96.52,96.53,96.47,96.48,7900.0,87.2921,87.3012,87.2469,87.256,7900.0
2015-02-09 13:35:00,96.49,96.5,96.45,96.48,37200.0,87.265,87.274,87.2288,87.256,37200.0
2015-02-09 13:40:00,96.48,96.56,96.45,96.45,18200.0,87.256,87.3283,87.2288,87.2288,18200.0
2015-02-09 13:45:00,96.48,96.51,96.45,96.47,18800.0,87.256,87.2831,87.2288,87.2469,18800.0
2015-02-09 13:50:00,96.47,96.52,96.46,96.52,4100.0,87.2469,87.2921,87.2379,87.2921,4100.0
2015-02-09 13:55:00,96.53,96.53,96.48,96.5,5500.0,87.3012,87.3012,87.256,87.274,5500.0
2015-02-09 14:00:00,96.5,96.52,96.46,96.51,6100.0,87.274,87.2921,87.2379,87.2831,6100.0
2015-02-09 14:05:00,96.51,96.51,96.43,96.46,16300.0,87.2831,87.2831,87.2107,87.2379,16300.0
2015-02-09 14:10:00,96.46,96.49,96.38,96.41,12900.0,87.2379,87.265,87.1655,87.1926,12900.0
2015-02-09 14:15:00,96.4,96.44,96.34,96.35,9800.0,87.1836,87.2198,87.1293,87.1384,9800.0
2015-02-09 14:20:00,96.35,96.44,96.32,96.39,5500.0,87.1384,87.2198,87.1113,87.1746,5500.0
2015-02-09 14:25:00,96.43,96.48,96.43,96.46,17800.0,87.2107,87.256,87.2107,87.2379,17800.0
2015-02-09 14:30:00,96.47,96.5,96.44,96.47,6700.0,87.2469,87.274,87.2198,87.2469,6700.0
2015-02-09 14:35:00,96.47,96.53,96.45,96.51,15700.0,87.2469,87.3012,87.2288,87.2831,15700.0
2015-02-09 14:40:00,96.51,96.52,96.46,96.46,10700.0,87.2831,87.2921,87.2379,87.2379,10700.0
2015-02-09 14:45:00,96.47,96.49,96.35,96.36,7600.0,87.2469,87.265,87.1384,87.1474,7600.0
2015-02-09 14:50:00,96.39,96.43,96.32,96.35,13400.0,87.1746,87.2107,87.1113,87.1384,13400.0
2015-02-09 14:55:00,96.34,96.41,96.29,96.3,15400.0,87.1293,87.1926,87.0841,87.0932,15400.0
2015-02-09 15:00:00,96.31,96.32,96.2,96.22,42600.0,87.1022,87.1113,87.0027,87.0208,42600.0
2015-02-09 15:05:00,96.23,96.23,96.16,96.2,35400.0,87.0299,87.0299,86.9665,87.0027,35400.0
2015-02-09 15:10:00,96.2,96.27,96.19,96.25,6900.0,87.0027,87.066,86.9937,87.0479,6900.0
2015-02-09 15:15:00,96.23,96.24,96.16,96.16,9300.0,87.0299,87.0389,86.9665,86.9665,9300.0
2015-02-09 15:20:00,96.16,96.34,96.13,96.28,20500.0,86.9665,87.1293,86.9394,87.0751,20500.0
2015-02-09 15:25:00,96.3,96.36,96.29,96.36,19800.0,87.0932,87.1474,87.0841,87.1474,19800.0
2015-02-09 15:30:00,96.36,96.36,96.24,96.29,25100.0,87.1474,87.1474,87.0389,87.0841,25100.0
2015-02-09 15:35:00,96.28,96.33,96.22,96.28,16700.0,87.0751,87.1203,87.0208,87.0751,16700.0
2015-02-09 15:40:00,96.28,96.45,96.28,96.4,16700.0,87.0751,87.2288,87.0751,87.1836,16700.0
2015-02-09 15:45:00,96.41,96.47,96.36,96.44,13200.0,87.1926,87.2469,87.1474,87.2198,13200.0
2015-02-09 15:50:00,96.43,96.43,96.32,96.35,46300.0,87.2107,87.2107,87.1113,87.1384,46300.0
2015-02-09 15:55:00,96.36,96.41,96.3,96.33,30900.0,87.1474,87.1926,87.0932,87.1203,30900.0
2015-02-10 09:30:00,96.95,96.95,96.8,96.82,21000.0,87.681,87.681,87.5454,87.5634,21000.0
2015-02-10 09:35:00,96.8,96.93,96.79,96.87,4800.0,87.5454,87.6629,87.5363,87.6087,4800.0
2015-02-10 09:40:00,96.88,96.92,96.8,96.8,7600.0,87.6177,87.6539,87.5454,87.5454,7600.0
2015-02-10 09:45:00,96.81,96.95,96.81,96.95,11500.0,87.5544,87.681,87.5544,87.681,11500.0
2015-02-10 09:50:00,96.94,96.98,96.75,96.75,16300.0,87.672,87.7082,87.5001,87.5001,16300.0
2015-02-10 09:55:00,96.78,96.82,96.72,96.77,9500.0,87.5273,87.5634,87.473,87.5182,9500.0
2015-02-10 10:00:00,96.82,96.83,96.72,96.73,11100.0,87.5634,87.5725,87.473,87.4821,11100.0
2015-02-10 10:05:00,96.74,96.8,96.71,96.75,11000.0,87.4911,87.5454,87.464,87.5001,11000.0
2015-02-10 10:10:00,96.76,96.87,96.76,96.86,4000.0,87.5092,87.6087,87.5092,87.5996,4000.0
2015-02-10 10:15:00,96.81,96.92,96.76,96.78,16300.0,87.5544,87.6539,87.5092,87.5273,16300.0
2015-02-10 10:20:00,96.8,96.8,96.7,96.7,31300.0,87.5454,87.5454,87.4549,87.4549,31300.0
2015-02-10 10:25:00,96.71,96.74,96.64,96.69,11600.0,87.464,87.4911,87.4007,87.4459,11600.0
2015-02-10 10:30:00,96.68,96.71,96.6,96.68,12100.0,87.4368,87.464,87.3645,87.4368,12100.0
2015-02-10 10:35:00,96.7,96.74,96.68,96.71,7500.0,87.4549,87.4911,87.4368,87.464,7500.0
2015-02-10 10:40:00,96.74,96.79,96.71,96.72,6800.0,87.4911,87.5363,87.464,87.473,6800.0
2015-02-10 10:45:00,96.72,96.72,96.54,96.55,11600.0,87.473,87.473,87.3102,87.3193,11600.0
2015-02-10 10:50:00,96.54,96.62,96.54,96.58,5900.0,87.3102,87.3826,87.3102,87.3464,5900.0
2015-02-10 10:55:00,96.66,96.7,96.64,96.7,11300.0,87.4187,87.4549,87.4007,87.4549,11300.0
2015-02-10 11:00:00,96.72,96.72,96.65,96.71,6700.0,87.473,87.473,87.4097,87.464,6700.0
2015-02-10 11:05:00,96.73,96.76,96.65,96.76,7400.0,87.4821,87.5092,87.4097,87.5092,7400.0
2015-02-10 11:10:00,96.79,96.83,96.78,96.81,13900.0,87.5363,87.5725,87.5273,87.5544,13900.0
2015-02-10 11:15:00,96.82,96.9,96.78,96.88,11700.0,87.5634,87.6358,87.5273,87.6177,11700.0
2015-02-10 11:20:00,96.88,96.92,96.86,96.87,18600.0,87.6177,87.6539,87.5996,87.6087,18600.0
2015-02-10 11:25:00,96.85,96.93,96.84,96.92,10300.0,87.5906,87.6629,87.5815,87.6539,10300.0
2015-02-10 11:30:00,96.93,96.95,96.9,96.93,9700.0,87.6629,87.681,87.6358,87.6629,9700.0
2015-02-10 11:35:00,96.93,96.98,96.93,96.94,7900.0,87.6629,87.7082,87.6629,87.672,7900.0
2015-02-10 11:40:00,96.96,97.02,96.95,97.0,49400.0,87.6901,87.7443,87.681,87.7262,49400.0
2015-02-10 11:45:00,97.0,97.02,96.96,97.02,17900.0,87.7262,87.7443,87.6901,87.7443,17900.0
2015-02-10 11:50:00,97.01,97.01,96.95,97.01,33600.0,87.7353,87.7353,87.681,87.7353,33600.0
2015-02-10 11:55:00,97.01,97.03,96.99,97.02,10200.0,87.7353,87.7534,87.7172,87.7443,10200.0
2015-02-10 12:00:00,97.01,97.02,96.92,96.94,9500.0,87.7353,87.7443,87.6539,87.672,9500.0
2015-02-10 12:05:00,96.95,96.98,96.94,96.98,37900.0,87.681,87.7082,87.672,87.7082,37900.0
2015-02-10 12:10:00,97.02,97.13,97.02,97.13,3600.0,87.7443,87.8438,87.7443,87.8438,3600.0
2015-02-10 12:15:00,97.13,97.21,97.1,97.21,14100.0,87.8438,87.9162,87.8167,87.9162,14100.0
2015-02-10 12:20:00,97.21,97.21,97.15,97.15,3300.0,87.9162,87.9162,87.8619,87.8619,3300.0
2015-02-10 12:25:00,97.17,97.17,97.11,97.12,1400.0,87.88,87.88,87.8257,87.8348,1400.0
2015-02-10 12:30:00,97.13,97.13,97.06,97.07,323700.0,87.8438,87.8438,87.7805,87.7895,323700.0
2015-02-10 12:35:00,97.07,97.12,97.04,97.12,51600.0,87.7895,87.8348,87.7624,87.8348,51600.0
2015-02-10 12:40:00,97.12,97.12,97.09,97.1,4700.0,87.8348,87.8348,87.8076,87.8167,4700.0
2015-02-10 12:45:00,97.09,97.16,97.08,97.16,47200.0,87.8076,87.8709,87.7986,87.8709,47200.0
2015-02-10 12:50:00,97.13,97.14,97.09,97.09,11700.0,87.8438,87.8529,87.8076,87.8076,11700.0
2015-02-10 12:55:00,97.1,97.15,97.09,97.13,45500.0,87.8167,87.8619,87.8076,87.8438,45500.0
2015-02-10 13:00:00,97.16,97.16,97.12,97.13,3500.0,87.8709,87.8709,87.8348,87.8438,3500.0
2015-02-10 13:05:00,97.15,97.16,97.12,97.16,4600.0,87.8619,87.8709,87.8348,87.8709,4600.0
2015-02-10 13:10:00,97.15,97.21,97.15,97.17,8200.0,87.8619,87.9162,87.8619,87.88,8200.0
2015-02-10 13:15:00,97.17,97.19,97.15,97.16,25700.0,87.88,87.8981,87.8619,87.8709,25700.0
2015-02-10 13:20:00,97.15,97.16,97.03,97.06,49900.0,87.8619,87.8709,87.7534,87.7805,49900.0
2015-02-10 13:25:00,97.05,97.11,97.05,97.11,57900.0,87.7715,87.8257,87.7715,87.8257,57900.0
2015-02-10 13:30:00,97.1,97.11,97.08,97.1,21900.0,87.8167,87.8257,87.7986,87.8167,21900.0
2015-02-10 13:35:00,97.12,97.18,97.1,97.17,30100.0,87.8348,87.889,87.8167,87.88,30100.0
2015-02-10 13:40:00,97.16,97.17,97.1,97.11,56700.0,87.8709,87.88,87.8167,87.8257,56700.0
2015-02-10 13:45:00,97.11,97.2,97.11,97.18,38300.0,87.8257,87.9071,87.8257,87.889,38300.0
2015-02-10 13:50:00,97.18,97.23,97.18,97.19,16100.0,87.889,87.9342,87.889,87.8981,16100.0
2015-02-10 13:55:00,97.18,97.19,97.1,97.1,28500.0,87.889,87.8981,87.8167,87.8167,28500.0
2015-02-10 14:00:00,97.11,97.16,97.1,97.15,24300.0,87.8257,87.8709,87.8167,87.8619,24300.0
2015-02-10 14:05:00,97.16,97.18,97.14,97.18,23800.0,87.8709,87.889,87.8529,87.889,23800.0
2015-02-10 14:10:00,97.18,97.18,97.15,97.17,16800.0,87.889,87.889,87.8619,87.88,16800.0
2015-02-10 14:15:00,97.18,97.18,97.14,97.18,16900.0,87.889,87.889,87.8529,87.889,16900.0
2015-02-10 14:20:00,97.19,97.2,97.16,97.18,6700.0,87.8981,87.9071,87.8709,87.889,6700.0
2015-02-10 14:25:00,97.19,97.28,97.18,97.28,13500.0,87.8981,87.9795,87.889,87.9795,13500.0
2015-02-10 14:30:00,97.27,97.34,97.24,97.34,15700.0,87.9704,88.0337,87.9433,88.0337,15700.0
2015-02-10 14:35:00,97.33,97.41,97.32,97.38,28000.0,88.0247,88.097,88.0156,88.0699,28000.0
2015-02-10 14:40:00,97.39,97.42,97.36,97.38,10900.0,88.079,88.1061,88.0518,88.0699,10900.0
2015-02-10 14:45:00,97.39,97.4,97.35,97.39,26500.0,88.079,88.088,88.0428,88.079,26500.0
2015-02-10 14:50:00,97.38,97.42,97.37,97.41,8000.0,88.0699,88.1061,88.0609,88.097,8000.0
2015-02-10 14:55:00,97.42,97.54,97.42,97.54,23300.0,88.1061,88.2146,88.1061,88.2146,23300.0
2015-02-10 15:00:00,97.53,97.54,97.48,97.48,13800.0,88.2056,88.2146,88.1603,88.1603,13800.0
2015-02-10 15:05:00,97.49,97.52,97.47,97.52,6100.0,88.1694,88.1965,88.1513,88.1965,6100.0
2015-02-10 15:10:00,97.52,97.53,97.47,97.48,4200.0,88.1965,88.2056,88.1513,88.1603,4200.0
2015-02-10 15:15:00,97.48,97.5,97.45,97.5,6400.0,88.1603,88.1784,88.1332,88.1784,6400.0
2015-02-10 15:20:00,97.49,97.51,97.46,97.49,12800.0,88.1694,88.1875,88.1423,88.1694,12800.0
2015-02-10 15:25:00,97.5,97.6,97.48,97.6,31600.0,88.1784,88.2689,88.1603,88.2689,31600.0
2015-02-10 15:30:00,97.6,97.61,97.54,97.57,12200.0,88.2689,88.2779,88.2146,88.2417,12200.0
2015-02-10 15:35:00,97.58,97.61,97.57,97.61,9300.0,88.2508,88.2779,88.2417,88.2779,9300.0
2015-02-10 15:40:00,97.6,97.65,97.57,97.62,50000.0,88.2689,88.3141,88.2417,88.287,50000.0
2015-02-10 15:45:00,97.61,97.61,97.54,97.55,9300.0,88.2779,88.2779,88.2146,88.2237,9300.0
2015-02-10 15:50:00,97.56,97.58,97.54,97.57,23700.0,88.2327,88.2508,88.2146,88.2417,23700.0
2015-02-10 15:55:00,97.57,97.59,97.46,97.51,74800.0,88.2417,88.2598,88.1423,88.1875,74800.0
2015-02-11 09:30:00,97.42,97.59,97.42,97.58,24300.0,88.1061,88.2598,88.1061,88.2508,24300.0
2015-02-11 09:35:00,97.6,97.62,97.56,97.61,4800.0,88.2689,88.287,88.2327,88.2779,4800.0
2015-02-11 09:40:00,97.61,97.68,97.58,97.59,21100.0,88.2779,88.3412,88.2508,88.2598,21100.0
2015-02-11 09:45:00,97.6,97.65,97.58,97.63,33300.0,88.2689,88.3141,88.2508,88.296,33300.0
2015-02-11 09:50:00,97.63,97.64,97.58,97.6,15300.0,88.296,88.3051,88.2508,88.2689,15300.0
2015-02-11 09:55:00,97.62,97.74,97.61,97.73,8000.0,88.287,88.3955,88.2779,88.3864,8000.0
2015-02-11 10:00:00,97.73,97.73,97.66,97.67,6000.0,88.3864,88.3864,88.3231,88.3322,6000.0
2015-02-11 10:05:00,97.63,97.65,97.61,97.63,23100.0,88.296,88.3141,88.2779,88.296,23100.0
2015-02-11 10:10:00,97.65,97.7,97.64,97.64,20000.0,88.3141,88.3593,88.3051,88.3051,20000.0
2015-02-11 10:15:00,97.65,97.66,97.58,97.6,30600.0,88.3141,88.3231,88.2508,88.2689,30600.0
2015-02-11 10:20:00,97.59,97.63,97.58,97.62,11400.0,88.2598,88.296,88.2508,88.287,11400.0
2015-02-11 10:25:00,97.61,97.61,97.57,97.59,8200.0,88.2779,88.2779,88.2417,88.2598,8200.0
2015-02-11 10:30:00,97.59,97.61,97.52,97.6,21100.0,88.2598,88.2779,88.1965,88.2689,21100.0
2015-02-11 10:35:00,97.62,97.67,97.59,97.65,9500.0,88.287,88.3322,88.2598,88.3141,9500.0
2015-02-11 10:40:00,97.64,97.71,97.63,97.67,20000.0,88.3051,88.3684,88.296,88.3322,20000.0
2015-02-11 10:45:00,97.68,97.69,97.64,97.65,13700.0,88.3412,88.3503,88.3051,88.3141,13700.0
2015-02-11 10:50:00,97.65,97.7,97.65,97.69,6100.0,88.3141,88.3593,88.3141,88.3503,6100.0
2015-02-11 10:55:00,97.7,97.7,97.64,97.67,21600.0,88.3593,88.3593,88.3051,88.3322,21600.0
2015-02-11 11:00:00,97.68,97.8,97.68,97.79,21600.0,88.3412,88.4498,88.3412,88.4407,21600.0
2015-02-11 11:05:00,97.79,97.8,97.75,97.76,6200.0,88.4407,88.4498,88.4045,88.4136,6200.0
2015-02-11 11:10:00,97.79,97.82,97.74,97.75,21200.0,88.4407,88.4678,88.3955,88.4045,21200.0
2015-02-11 11:15:00,97.76,97.78,97.71,97.73,9700.0,88.4136,88.4317,88.3684,88.3864,9700.0
2015-02-11 11:20:00,97.72,97.74,97.69,97.74,8900.0,88.3774,88.3955,88.3503,88.3955,8900.0
2015-02-11 11:25:00,97.74,97.74,97.7,97.71,8500.0,88.3955,88.3955,88.3593,88.3684,8500.0
2015-02-11 11:30:00,97.71,97.71,97.61,97.7,9200.0,88.3684,88.3684,88.2779,88.3593,9200.0
2015-02-11 11:35:00,97.71,97.74,97.7,97.73,37200.0,88.3684,88.3955,88.3593,88.3864,37200.0
2015-02-11 11:40:00,97.74,97.77,97.7,97.73,9700.0,88.3955,88.4226,88.3593,88.3864,9700.0
2015-02-11 11:45:00,97.76,97.77,97.72,97.76,7700.0,88.4136,88.4226,88.3774,88.4136,7700.0
2015-02-11 11:50:00,97.75,97.77,97.73,97.75,3800.0,88.4045,88.4226,88.3864,88.4045,3800.0
2015-02-11 11:55:00,97.75,97.77,97.73,97.74,26100.0,88.4045,88.4226,88.3864,88.3955,26100.0
2015-02-11 12:00:00,97.73,97.73,97.67,97.71,9000.0,88.3864,88.3864,88.3322,88.3684,9000.0
2015-02-11 12:05:00,97.72,97.75,97.7,97.72,3900.0,88.3774,88.4045,88.3593,88.3774,3900.0
2015-02-11 12:10:00,97.71,97.72,97.69,97.72,5300.0,88.3684,88.3774,88.3503,88.3774,5300.0
2015-02-11 12:15:00,97.71,97.72,97.68,97.7,4700.0,88.3684,88.3774,88.3412,88.3593,4700.0
2015-02-11 12:20:00,97.71,97.76,97.7,97.72,10900.0,88.3684,88.4136,88.3593,88.3774,10900.0
2015-02-11 12:25:00,97.73,97.75,97.7,97.73,3500.0,88.3864,88.4045,88.3593,88.3864,3500.0
2015-02-11 12:30:00,97.74,97.77,97.72,97.74,4700.0,88.3955,88.4226,88.3774,88.3955,4700.0
2015-02-11 12:35:00,97.75,97.76,97.72,97.74,8200.0,88.4045,88.4136,88.3774,88.3955,8200.0
2015-02-11 12:40:00,97.73,97.73,97.56,97.57,7900.0,88.3864,88.3864,88.2327,88.2417,7900.0
2015-02-11 12:45:00,97.58,97.61,97.58,97.58,6100.0,88.2508,88.2779,88.2508,88.2508,6100.0
2015-02-11 12:50:00,97.6,97.61,97.56,97.58,11900.0,88.2689,88.2779,88.2327,88.2508,11900.0
2015-02-11 12:55:00,97.58,97.58,97.46,97.51,15800.0,88.2508,88.2508,88.1423,88.1875,15800.0
2015-02-11 13:00:00,97.51,97.54,97.49,97.49,8500.0,88.1875,88.2146,88.1694,88.1694,8500.0
2015-02-11 13:05:00,97.49,97.49,97.38,97.41,10400.0,88.1694,88.1694,88.0699,88.097,10400.0
2015-02-11 13:10:00,97.41,97.44,97.27,97.31,21700.0,88.097,88.1242,87.9704,88.0066,21700.0
2015-02-11 13:15:00,97.31,97.34,97.26,97.33,20100.0,88.0066,88.0337,87.9614,88.0247,20100.0
2015-02-11 13:20:00,97.31,97.42,97.29,97.41,26300.0,88.0066,88.1061,87.9885,88.097,26300.0
2015-02-11 13:25:00,97.4,97.43,97.37,97.41,28400.0,88.088,88.1151,88.0609,88.097,28400.0
2015-02-11 13:30:00,97.43,97.43,97.37,97.41,8700.0,88.1151,88.1151,88.0609,88.097,8700.0
2015-02-11 13:35:00,97.39,97.45,97.39,97.43,4500.0,88.079,88.1332,88.079,88.1151,4500.0
2015-02-11 13:40:00,97.42,97.47,97.4,97.41,8500.0,88.1061,88.1513,88.088,88.097,8500.0
2015-02-11 13:45:00,97.4,97.42,97.38,97.4,4000.0,88.088,88.1061,88.0699,88.088,4000.0
2015-02-11 13:50:00,97.4,97.44,97.38,97.38,13700.0,88.088,88.1242,88.0699,88.0699,13700.0
2015-02-11 13:55:00,97.38,97.62,97.34,97.55,14500.0,88.0699,88.287,88.0337,88.2237,14500.0
2015-02-11 14:00:00,97.54,97.61,97.5,97.57,8800.0,88.2146,88.2779,88.1784,88.2417,8800.0
2015-02-11 14:05:00,97.58,97.65,97.56,97.64,38200.0,88.2508,88.3141,88.2327,88.3051,38200.0
2015-02-11 14:10:00,97.61,97.66,97.6,97.62,11900.0,88.2779,88.3231,88.2689,88.287,11900.0
2015-02-11 14:15:00,97.61,97.63,97.53,97.58,8900.0,88.2779,88.296,88.2056,88.2508,8900.0
2015-02-11 14:20:00,97.59,97.62,97.53,97.57,9500.0,88.2598,88.287,88.2056,88.2417,9500.0
2015-02-11 14:25:00,97.57,97.58,97.47,97.54,14000.0,88.2417,88.2508,88.1513,88.2146,14000.0
2015-02-11 14:30:00,97.53,97.64,97.53,97.62,4700.0,88.2056,88.3051,88.2056,88.287,4700.0
2015-02-11 14:35:00,97.64,97.68,97.63,97.68,64500.0,88.3051,88.3412,88.296,88.3412,64500.0
2015-02-11 14:40:00,97.7,97.73,97.66,97.68,18300.0,88.3593,88.3864,88.3231,88.3412,18300.0
2015-02-11 14:45:00,97.69,97.76,97.68,97.73,21800.0,88.3503,88.4136,88.3412,88.3864,21800.0
2015-02-11 14:50:00,97.73,97.75,97.7,97.71,16500.0,88.3864,88.4045,88.3593,88.3684,16500.0
2015-02-11 14:55:00,97.7,97.73,97.66,97.69,26200.0,88.3593,88.3864,88.3231,88.3503,26200.0
2015-02-11 15:00:00,97.69,97.74,97.69,97.71,8900.0,88.3503,88.3955,88.3503,88.3684,8900.0
2015-02-11 15:05:00,97.72,97.74,97.67,97.71,12100.0,88.3774,88.3955,88.3322,88.3684,12100.0
2015-02-11 15:10:00,97.7,97.72,97.68,97.71,12500.0,88.3593,88.3774,88.3412,88.3684,12500.0
2015-02-11 15:15:00,97.71,97.73,97.65,97.7,17300.0,88.3684,88.3864,88.3141,88.3593,17300.0
2015-02-11 15:20:00,97.7,97.81,97.7,97.79,8500.0,88.3593,88.4588,88.3593,88.4407,8500.0
2015-02-11 15:25:00,97.82,97.99,97.82,97.9,44700.0,88.4678,88.6216,88.4678,88.5402,44700.0
2015-02-11 15:30:00,97.91,97.94,97.75,97.78,53300.0,88.5492,88.5764,88.4045,88.4317,53300.0
2015-02-11 15:35:00,97.78,97.86,97.78,97.86,32300.0,88.4317,88.504,88.4317,88.504,32300.0
2015-02-11 15:40:00,97.87,97.91,97.78,97.81,56100.0,88.5131,88.5492,88.4317,88.4588,56100.0
2015-02-11 15:45:00,97.81,97.82,97.66,97.68,57200.0,88.4588,88.4678,88.3231,88.3412,57200.0
2015-02-11 15:50:00,97.69,97.73,97.65,97.7,62300.0,88.3503,88.3864,88.3141,88.3593,62300.0
2015-02-11 15:55:00,97.7,97.78,97.7,97.77,36000.0,88.3593,88.4317,88.3593,88.4226,36000.0
2015-02-12 09:30:00,98.23,98.25,98.1,98.17,56100.0,88.8386,88.8567,88.7211,88.7844,56100.0
2015-02-12 09:35:00,98.17,98.23,98.16,98.19,21400.0,88.7844,88.8386,88.7753,88.8025,21400.0
2015-02-12 09:40:00,98.2,98.2,98.06,98.11,11000.0,88.8115,88.8115,88.6849,88.7301,11000.0
2015-02-12 09:45:00,98.1,98.26,98.1,98.25,20500.0,88.7211,88.8658,88.7211,88.8567,20500.0
2015-02-12 09:50:00,98.28,98.35,98.24,98.28,10600.0,88.8839,88.9472,88.8477,88.8839,10600.0
2015-02-12 09:55:00,98.3,98.32,98.29,98.3,4000.0,88.902,88.92,88.8929,88.902,4000.0
2015-02-12 10:00:00,98.33,98.33,98.29,98.31,11300.0,88.9291,88.9291,88.8929,88.911,11300.0
2015-02-12 10:05:00,98.32,98.39,98.32,98.37,11400.0,88.92,88.9833,88.92,88.9653,11400.0
2015-02-12 10:10:00,98.35,98.42,98.33,98.37,5000.0,88.9472,89.0105,88.9291,88.9653,5000.0
2015-02-12 10:15:00,98.39,98.39,98.34,98.35,7900.0,88.9833,88.9833,88.9381,88.9472,7900.0
2015-02-12 10:20:00,98.35,98.38,98.27,98.28,15500.0,88.9472,88.9743,88.8748,88.8839,15500.0
2015-02-12 10:25:00,98.3,98.3,98.23,98.23,5300.0,88.902,88.902,88.8386,88.8386,5300.0
2015-02-12 10:30:00,98.22,98.29,98.21,98.29,6600.0,88.8296,88.8929,88.8206,88.8929,6600.0
2015-02-12 10:35:00,98.29,98.33,98.26,98.31,21200.0,88.8929,88.9291,88.8658,88.911,21200.0
2015-02-12 10:40:00,98.3,98.34,98.29,98.34,39600.0,88.902,88.9381,88.8929,88.9381,39600.0
2015-02-12 10:45:00,98.34,98.38,98.33,98.34,8400.0,88.9381,88.9743,88.9291,88.9381,8400.0
2015-02-12 10:50:00,98.36,98.37,98.31,98.31,9900.0,88.9562,88.9653,88.911,88.911,9900.0
2015-02-12 10:55:00,98.31,98.37,98.28,98.32,7000.0,88.911,88.9653,88.8839,88.92,7000.0
2015-02-12 11:00:00,98.32,98.33,98.24,98.3,13600.0,88.92,88.9291,88.8477,88.902,13600.0
2015-02-12 11:05:00,98.31,98.33,98.3,98.31,5400.0,88.911,88.9291,88.902,88.911,5400.0
2015-02-12 11:10:00,98.29,98.36,98.29,98.36,19200.0,88.8929,88.9562,88.8929,88.9562,19200.0
2015-02-12 11:15:00,98.37,98.37,98.25,98.28,12100.0,88.9653,88.9653,88.8567,88.8839,12100.0
2015-02-12 11:20:00,98.28,98.28,98.17,98.21,14600.0,88.8839,88.8839,88.7844,88.8206,14600.0
2015-02-12 11:25:00,98.21,98.24,98.21,98.23,2900.0,88.8206,88.8477,88.8206,88.8386,2900.0
2015-02-12 11:30:00,98.24,98.32,98.21,98.29,7900.0,88.8477,88.92,88.8206,88.8929,7900.0
2015-02-12 11:35:00,98.29,98.33,98.29,98.3,6500.0,88.8929,88.9291,88.8929,88.902,6500.0
2015-02-12 11:40:00,98.3,98.3,98.27,98.29,8700.0,88.902,88.902,88.8748,88.8929,8700.0
2015-02-12 11:45:00,98.29,98.36,98.28,98.36,7300.0,88.8929,88.9562,88.8839,88.9562,7300.0
2015-02-12 11:50:00,98.37,98.4,98.33,98.38,8700.0,88.9653,88.9924,88.9291,88.9743,8700.0
2015-02-12 11:55:00,98.36,98.38,98.35,98.36,43600.0,88.9562,88.9743,88.9472,88.9562,43600.0
2015-02-12 12:00:00,98.35,98.38,98.35,98.38,10400.0,88.9472,88.9743,88.9472,88.9743,10400.0
2015-02-12 12:05:00,98.37,98.39,98.36,98.38,38000.0,88.9653,88.9833,88.9562,88.9743,38000.0
2015-02-12 12:10:00,98.38,98.42,98.37,98.4,14200.0,88.9743,89.0105,88.9653,88.9924,14200.0
2015-02-12 12:15:00,98.4,98.44,98.4,98.43,11800.0,88.9924,89.0286,88.9924,89.0195,11800.0
2015-02-12 12:20:00,98.42,98.42,98.39,98.4,3700.0,89.0105,89.0105,88.9833,88.9924,3700.0
2015-02-12 12:25:00,98.42,98.46,98.42,98.46,3900.0,89.0105,89.0467,89.0105,89.0467,3900.0
2015-02-12 12:30:00,98.48,98.52,98.46,98.47,21200.0,89.0647,89.1009,89.0467,89.0557,21200.0
2015-02-12 12:35:00,98.48,98.49,98.45,98.45,20400.0,89.0647,89.0738,89.0376,89.0376,20400.0
2015-02-12 12:40:00,98.45,98.48,98.44,98.46,7000.0,89.0376,89.0647,89.0286,89.0467,7000.0
2015-02-12 12:45:00,98.47,98.47,98.39,98.4,7600.0,89.0557,89.0557,88.9833,88.9924,7600.0
2015-02-12 12:50:00,98.4,98.44,98.4,98.44,7900.0,88.9924,89.0286,88.9924,89.0286,7900.0
2015-02-12 12:55:00,98.46,98.47,98.43,98.46,6800.0,89.0467,89.0557,89.0195,89.0467,6800.0
2015-02-12 13:00:00,98.46,98.49,98.45,98.49,4100.0,89.0467,89.0738,89.0376,89.0738,4100.0
2015-02-12 13:05:00,98.52,98.54,98.49,98.5,18400.0,89.1009,89.119,89.0738,89.0828,18400.0
2015-02-12 13:10:00,98.48,98.56,98.48,98.51,9200.0,89.0647,89.1371,89.0647,89.0919,9200.0
2015-02-12 13:15:00,98.51,98.54,98.5,98.51,9400.0,89.0919,89.119,89.0828,89.0919,9400.0
2015-02-12 13:20:00,98.51,98.54,98.44,98.49,4800.0,89.0919,89.119,89.0286,89.0738,4800.0
2015-02-12 13:25:00,98.49,98.52,98.47,98.51,8700.0,89.0738,89.1009,89.0557,89.0919,8700.0
2015-02-12 13:30:00,98.51,98.58,98.5,98.56,5200.0,89.0919,89.1552,89.0828,89.1371,5200.0
2015-02-12 13:35:00,98.56,98.58,98.53,98.57,10900.0,89.1371,89.1552,89.11,89.1461,10900.0
2015-02-12 13:40:00,98.58,98.61,98.56,98.59,8800.0,89.1552,89.1823,89.1371,89.1642,8800.0
2015-02-12 13:45:00,98.58,98.6,98.53,98.54,30800.0,89.1552,89.1733,89.11,89.119,30800.0
2015-02-12 13:50:00,98.54,98.57,98.52,98.55,10200.0,89.119,89.1461,89.1009,89.1281,10200.0
2015-02-12 13:55:00,98.55,98.59,98.55,98.58,8200.0,89.1281,89.1642,89.1281,89.1552,8200.0
2015-02-12 14:00:00,98.58,98.6,98.51,98.53,22800.0,89.1552,89.1733,89.0919,89.11,22800.0
2015-02-12 14:05:00,98.53,98.59,98.51,98.58,36500.0,89.11,89.1642,89.0919,89.1552,36500.0
2015-02-12 14:10:00,98.57,98.57,98.52,98.54,20200.0,89.1461,89.1461,89.1009,89.119,20200.0
2015-02-12 14:15:00,98.52,98.52,98.47,98.49,20800.0,89.1009,89.1009,89.0557,89.0738,20800.0
2015-02-12 14:20:00,98.5,98.52,98.46,98.51,14900.0,89.0828,89.1009,89.0467,89.0919,14900.0
2015-02-12 14:25:00,98.52,98.55,98.5,98.5,4500.0,89.1009,89.1281,89.0828,89.0828,4500.0
2015-02-12 14:30:00,98.5,98.51,98.46,98.47,17700.0,89.0828,89.0919,89.0467,89.0557,17700.0
2015-02-12 14:35:00,98.47,98.51,98.45,98.48,87600.0,89.0557,89.0919,89.0376,89.0647,87600.0
2015-02-12 14:40:00,98.48,98.58,98.46,98.56,124000.0,89.0647,89.1552,89.0467,89.1371,124000.0
2015-02-12 14:45:00,98.56,98.58,98.55,98.58,8200.0,89.1371,89.1552,89.1281,89.1552,8200.0
2015-02-12 14:50:00,98.58,98.59,98.55,98.58,16000.0,89.1552,89.1642,89.1281,89.1552,16000.0
2015-02-12 14:55:00,98.57,98.59,98.56,98.58,10200.0,89.1461,89.1642,89.1371,89.1552,10200.0
2015-02-12 15:00:00,98.59,98.61,98.56,98.57,26900.0,89.1642,89.1823,89.1371,89.1461,26900.0
2015-02-12 15:05:00,98.57,98.6,98.55,98.59,25600.0,89.1461,89.1733,89.1281,89.1642,25600.0
2015-02-12 15:10:00,98.59,98.6,98.56,98.58,32500.0,89.1642,89.1733,89.1371,89.1552,32500.0
2015-02-12 15:15:00,98.58,98.62,98.57,98.62,27700.0,89.1552,89.1914,89.1461,89.1914,27700.0
2015-02-12 15:20:00,98.62,98.64,98.6,98.62,31300.0,89.1914,89.2094,89.1733,89.1914,31300.0
2015-02-12 15:25:00,98.62,98.64,98.57,98.58,49600.0,89.1914,89.2094,89.1461,89.1552,49600.0
2015-02-12 15:30:00,98.58,98.59,98.5,98.53,62800.0,89.1552,89.1642,89.0828,89.11,62800.0
2015-02-12 15:35:00,98.53,98.56,98.52,98.55,33200.0,89.11,89.1371,89.1009,89.1281,33200.0
2015-02-12 15:40:00,98.55,98.65,98.54,98.6,36000.0,89.1281,89.2185,89.119,89.1733,36000.0
2015-02-12 15:45:00,98.61,98.65,98.6,98.64,30000.0,89.1823,89.2185,89.1733,89.2094,30000.0
2015-02-12 15:50:00,98.65,98.66,98.62,98.62,30000.0,89.2185,89.2275,89.1914,89.1914,30000.0
2015-02-12 15:55:00,98.61,98.66,98.59,98.65,28900.0,89.1823,89.2275,89.1642,89.2185,28900.0
2015-02-13 09:30:00,98.65,98.88,98.65,98.79,191900.0,89.2185,89.4265,89.2185,89.3451,191900.0
2015-02-13 09:35:00,98.79,98.9,98.79,98.87,40100.0,89.3451,89.4446,89.3451,89.4175,40100.0
2015-02-13 09:40:00,98.9,98.94,98.88,98.88,4400.0,89.4446,89.4808,89.4265,89.4265,4400.0
2015-02-13 09:45:00,98.89,98.89,98.84,98.87,2000.0,89.4355,89.4355,89.3903,89.4175,2000.0
2015-02-13 09:50:00,98.9,98.9,98.82,98.84,3200.0,89.4446,89.4446,89.3722,89.3903,3200.0
2015-02-13 09:55:00,98.86,98.89,98.85,98.88,4800.0,89.4084,89.4355,89.3994,89.4265,4800.0
2015-02-13 10:00:00,98.86,98.92,98.78,98.82,50000.0,89.4084,89.4627,89.3361,89.3722,50000.0
2015-02-13 10:05:00,98.8,98.86,98.71,98.73,14600.0,89.3541,89.4084,89.2728,89.2908,14600.0
2015-02-13 10:10:00,98.7,98.81,98.7,98.81,16300.0,89.2637,89.3632,89.2637,89.3632,16300.0
2015-02-13 10:15:00,98.81,98.84,98.79,98.8,4000.0,89.3632,89.3903,89.3451,89.3541,4000.0
2015-02-13 10:20:00,98.8,98.8,98.72,98.78,20500.0,89.3541,89.3541,89.2818,89.3361,20500.0
2015-02-13 10:25:00,98.81,98.91,98.8,98.88,41500.0,89.3632,89.4536,89.3541,89.4265,41500.0
2015-02-13 10:30:00,98.88,98.91,98.8,98.8,38500.0,89.4265,89.4536,89.3541,89.3541,38500.0
2015-02-13 10:35:00,98.79,98.83,98.78,98.83,32100.0,89.3451,89.3813,89.3361,89.3813,32100.0
2015-02-13 10:40:00,98.82,98.82,98.75,98.77,37100.0,89.3722,89.3722,89.3089,89.327,37100.0
2015-02-13 10:45:00,98.78,98.81,98.76,98.78,29700.0,89.3361,89.3632,89.318,89.3361,29700.0
2015-02-13 10:50:00,98.8,98.88,98.79,98.87,31300.0,89.3541,89.4265,89.3451,89.4175,31300.0
2015-02-13 10:55:00,98.86,98.89,98.85,98.87,30200.0,89.4084,89.4355,89.3994,89.4175,30200.0
2015-02-13 11:00:00,98.88,98.98,98.88,98.95,29300.0,89.4265,89.5169,89.4265,89.4898,29300.0
2015-02-13 11:05:00,98.95,98.98,98.94,98.96,18400.0,89.4898,89.5169,89.4808,89.4989,18400.0
2015-02-13 11:10:00,98.96,99.0,98.95,98.98,680400.0,89.4989,89.535,89.4898,89.5169,680400.0
2015-02-13 11:15:00,98.98,98.99,98.96,98.99,10300.0,89.5169,89.526,89.4989,89.526,10300.0
2015-02-13 11:20:00,98.99,98.99,98.93,98.94,8100.0,89.526,89.526,89.4717,89.4808,8100.0
2015-02-13 11:25:00,98.95,98.97,98.93,98.96,4600.0,89.4898,89.5079,89.4717,89.4989,4600.0
2015-02-13 11:30:00,98.96,98.98,98.95,98.97,15700.0,89.4989,89.5169,89.4898,89.5079,15700.0
2015-02-13 11:35:00,98.96,98.96,98.91,98.96,14700.0,89.4989,89.4989,89.4536,89.4989,14700.0
2015-02-13 11:40:00,98.97,99.03,98.96,99.03,26800.0,89.5079,89.5622,89.4989,89.5622,26800.0
2015-02-13 11:45:00,99.03,99.06,99.0,99.06,16700.0,89.5622,89.5893,89.535,89.5893,16700.0
2015-02-13 11:50:00,99.06,99.06,99.02,99.05,11000.0,89.5893,89.5893,89.5531,89.5802,11000.0
2015-02-13 11:55:00,99.04,99.09,99.02,99.07,31900.0,89.5712,89.6164,89.5531,89.5983,31900.0
2015-02-13 12:00:00,99.06,99.08,99.05,99.07,22500.0,89.5893,89.6074,89.5802,89.5983,22500.0
2015-02-13 12:05:00,99.05,99.06,99.02,99.03,4500.0,89.5802,89.5893,89.5531,89.5622,4500.0
2015-02-13 12:10:00,99.03,99.04,99.0,99.02,9000.0,89.5622,89.5712,89.535,89.5531,9000.0
2015-02-13 12:15:00,99.01,99.01,98.97,98.99,23300.0,89.5441,89.5441,89.5079,89.526,23300.0
2015-02-13 12:20:00,98.99,99.0,98.96,98.99,26600.0,89.526,89.535,89.4989,89.526,26600.0
2015-02-13 12:25:00,98.98,99.0,98.95,98.96,14100.0,89.5169,89.535,89.4898,89.4989,14100.0
2015-02-13 12:30:00,98.96,98.99,98.92,98.98,28100.0,89.4989,89.526,89.4627,89.5169,28100.0
2015-02-13 12:35:00,98.98,98.99,98.94,98.95,5100.0,89.5169,89.526,89.4808,89.4898,5100.0
2015-02-13 12:40:00,98.95,98.96,98.94,98.96,9400.0,89.4898,89.4989,89.4808,89.4989,9400.0
2015-02-13 12:45:00,98.95,98.96,98.92,98.92,5900.0,89.4898,89.4989,89.4627,89.4627,5900.0
2015-02-13 12:50:00,98.94,98.98,98.94,98.95,3700.0,89.4808,89.5169,89.4808,89.4898,3700.0
2015-02-13 12:55:00,98.96,98.96,98.93,98.93,14100.0,89.4989,89.4989,89.4717,89.4717,14100.0
2015-02-13 13:00:00,98.94,98.98,98.93,98.97,5500.0,89.4808,89.5169,89.4717,89.5079,5500.0
2015-02-13 13:05:00,98.98,99.0,98.97,98.98,5600.0,89.5169,89.535,89.5079,89.5169,5600.0
2015-02-13 13:10:00,98.98,99.03,98.97,98.99,16800.0,89.5169,89.5622,89.5079,89.526,16800.0
2015-02-13 13:15:00,99.0,99.0,98.97,98.99,10400.0,89.535,89.535,89.5079,89.526,10400.0
2015-02-13 13:20:00,98.99,98.99,98.94,98.95,7500.0,89.526,89.526,89.4808,89.4898,7500.0
2015-02-13 13:25:00,98.96,98.97,98.89,98.89,34400.0,89.4989,89.5079,89.4355,89.4355,34400.0
2015-02-13 13:30:00,98.88,98.88,98.79,98.8,19900.0,89.4265,89.4265,89.3451,89.3541,19900.0
2015-02-13 13:35:00,98.81,98.81,98.72,98.8,9100.0,89.3632,89.3632,89.2818,89.3541,9100.0
2015-02-13 13:40:00,98.81,98.83,98.73,98.79,14500.0,89.3632,89.3813,89.2908,89.3451,14500.0
2015-02-13 13:45:00,98.79,98.84,98.76,98.81,9800.0,89.3451,89.3903,89.318,89.3632,9800.0
2015-02-13 13:50:00,98.82,98.88,98.82,98.88,42300.0,89.3722,89.4265,89.3722,89.4265,42300.0
2015-02-13 13:55:00,98.88,98.89,98.85,98.86,23000.0,89.4265,89.4355,89.3994,89.4084,23000.0
2015-02-13 14:00:00,98.86,98.89,98.84,98.86,10300.0,89.4084,89.4355,89.3903,89.4084,10300.0
2015-02-13 14:05:00,98.86,98.91,98.85,98.88,16200.0,89.4084,89.4536,89.3994,89.4265,16200.0
2015-02-13 14:10:00,98.89,98.92,98.84,98.86,32300.0,89.4355,89.4627,89.3903,89.4084,32300.0
2015-02-13 14:15:00,98.86,98.9,98.85,98.89,8700.0,89.4084,89.4446,89.3994,89.4355,8700.0
2015-02-13 14:20:00,98.9,98.95,98.9,98.94,37900.0,89.4446,89.4898,89.4446,89.4808,37900.0
2015-02-13 14:25:00,98.93,99.0,98.93,98.97,13600.0,89.4717,89.535,89.4717,89.5079,13600.0
2015-02-13 14:30:00,98.97,98.97,98.93,98.95,16900.0,89.5079,89.5079,89.4717,89.4898,16900.0
2015-02-13 14:35:00,98.95,98.96,98.93,98.93,11700.0,89.4898,89.4989,89.4717,89.4717,11700.0
2015-02-13 14:40:00,98.93,98.98,98.92,98.95,9100.0,89.4717,89.5169,89.4627,89.4898,9100.0
2015-02-13 14:45:00,98.95,99.0,98.94,98.98,9900.0,89.4898,89.535,89.4808,89.5169,9900.0
2015-02-13 14:50:00,98.98,98.98,98.94,98.98,10200.0,89.5169,89.5169,89.4808,89.5169,10200.0
2015-02-13 14:55:00,98.98,99.01,98.97,99.01,17400.0,89.5169,89.5441,89.5079,89.5441,17400.0
2015-02-13 15:00:00,99.01,99.02,98.98,99.0,8400.0,89.5441,89.5531,89.5169,89.535,8400.0
2015-02-13 15:05:00,99.03,99.14,99.03,99.08,21700.0,89.5622,89.6616,89.5622,89.6074,21700.0
2015-02-13 15:10:00,99.09,99.14,99.09,99.13,16300.0,89.6164,89.6616,89.6164,89.6526,16300.0
2015-02-13 15:15:00,99.12,99.16,99.1,99.13,9700.0,89.6436,89.6797,89.6255,89.6526,9700.0
2015-02-13 15:20:00,99.13,99.14,99.07,99.13,8200.0,89.6526,89.6616,89.5983,89.6526,8200.0
2015-02-13 15:25:00,99.15,99.18,99.12,99.14,7000.0,89.6707,89.6978,89.6436,89.6616,7000.0
2015-02-13 15:30:00,99.14,99.17,99.09,99.11,27700.0,89.6616,89.6888,89.6164,89.6345,27700.0
2015-02-13 15:35:00,99.11,99.17,99.11,99.14,11800.0,89.6345,89.6888,89.6345,89.6616,11800.0
2015-02-13 15:40:00,99.14,99.18,99.12,99.17,21000.0,89.6616,89.6978,89.6436,89.6888,21000.0
2015-02-13 15:45:00,99.16,99.2,99.14,99.19,28500.0,89.6797,89.7159,89.6616,89.7069,28500.0
2015-02-13 15:50:00,99.19,99.24,99.19,99.22,26600.0,89.7069,89.7521,89.7069,89.734,26600.0
2015-02-13 15:55:00,99.22,99.26,99.21,99.25,49600.0,89.734,89.7702,89.725,89.7611,49600.0
2015-02-17 09:30:00,99.01,99.19,99.01,99.03,41500.0,89.5441,89.7069,89.5441,89.5622,41500.0
2015-02-17 09:35:00,99.05,99.08,98.95,98.96,19200.0,89.5802,89.6074,89.4898,89.4989,19200.0
2015-02-17 09:40:00,98.95,99.01,98.93,98.94,15300.0,89.4898,89.5441,89.4717,89.4808,15300.0
2015-02-17 09:45:00,98.96,99.02,98.94,98.97,8200.0,89.4989,89.5531,89.4808,89.5079,8200.0
2015-02-17 09:50:00,98.97,99.04,98.95,99.04,16800.0,89.5079,89.5712,89.4898,89.5712,16800.0
2015-02-17 09:55:00,99.04,99.1,99.02,99.1,7800.0,89.5712,89.6255,89.5531,89.6255,7800.0
2015-02-17 10:00:00,99.08,99.13,99.05,99.1,3200.0,89.6074,89.6526,89.5802,89.6255,3200.0
2015-02-17 10:05:00,99.12,99.19,99.11,99.16,4900.0,89.6436,89.7069,89.6345,89.6797,4900.0
2015-02-17 10:10:00,99.14,99.19,99.13,99.19,7100.0,89.6616,89.7069,89.6526,89.7069,7100.0
2015-02-17 10:15:00,99.19,99.19,99.1,99.11,37300.0,89.7069,89.7069,89.6255,89.6345,37300.0
2015-02-17 10:20:00,99.13,99.14,99.07,99.1,7300.0,89.6526,89.6616,89.5983,89.6255,7300.0
2015-02-17 10:25:00,99.1,99.16,99.07,99.15,6900.0,89.6255,89.6797,89.5983,89.6707,6900.0
2015-02-17 10:30:00,99.15,99.18,99.14,99.16,4100.0,89.6707,89.6978,89.6616,89.6797,4100.0
2015-02-17 10:35:00,99.15,99.19,99.13,99.15,9200.0,89.6707,89.7069,89.6526,89.6707,9200.0
2015-02-17 10:40:00,99.15,99.2,99.14,99.2,9400.0,89.6707,89.7159,89.6616,89.7159,9400.0
2015-02-17 10:45:00,99.2,99.2,99.13,99.17,6500.0,89.7159,89.7159,89.6526,89.6888,6500.0
2015-02-17 10:50:00,99.16,99.18,99.04,99.04,15300.0,89.6797,89.6978,89.5712,89.5712,15300.0
2015-02-17 10:55:00,99.04,99.06,98.99,99.05,30600.0,89.5712,89.5893,89.526,89.5802,30600.0
2015-02-17 11:00:00,99.04,99.08,99.02,99.05,9100.0,89.5712,89.6074,89.5531,89.5802,9100.0
2015-02-17 11:05:00,99.03,99.05,99.02,99.05,6300.0,89.5622,89.5802,89.5531,89.5802,6300.0
2015-02-17 11:10:00,99.06,99.07,99.01,99.06,9900.0,89.5893,89.5983,89.5441,89.5893,9900.0
2015-02-17 11:15:00,99.07,99.1,99.07,99.08,4800.0,89.5983,89.6255,89.5983,89.6074,4800.0
2015-02-17 11:20:00,99.1,99.19,99.09,99.17,12900.0,89.6255,89.7069,89.6164,89.6888,12900.0
2015-02-17 11:25:00,99.18,99.19,99.15,99.18,8600.0,89.6978,89.7069,89.6707,89.6978,8600.0
2015-02-17 11:30:00,99.16,99.2,99.16,99.2,5600.0,89.6797,89.7159,89.6797,89.7159,5600.0
2015-02-17 11:35:00,99.19,99.21,99.18,99.19,5600.0,89.7069,89.725,89.6978,89.7069,5600.0
2015-02-17 11:40:00,99.2,99.22,99.15,99.19,16500.0,89.7159,89.734,89.6707,89.7069,16500.0
2015-02-17 11:45:00,99.19,99.23,99.19,99.19,31100.0,89.7069,89.743,89.7069,89.7069,31100.0
2015-02-17 11:50:00,99.21,99.22,99.19,99.2,21000.0,89.725,89.734,89.7069,89.7159,21000.0
2015-02-17 11:55:00,99.19,99.25,99.19,99.23,17900.0,89.7069,89.7611,89.7069,89.743,17900.0
2015-02-17 12:00:00,99.24,99.29,99.24,99.24,14300.0,89.7521,89.7973,89.7521,89.7521,14300.0
2015-02-17 12:05:00,99.25,99.26,99.23,99.23,12500.0,89.7611,89.7702,89.743,89.743,12500.0
2015-02-17 12:10:00,99.25,99.25,99.18,99.2,7900.0,89.7611,89.7611,89.6978,89.7159,7900.0
2015-02-17 12:15:00,99.22,99.22,99.2,99.21,11900.0,89.734,89.734,89.7159,89.725,11900.0
2015-02-17 12:20:00,99.2,99.22,99.19,99.22,7700.0,89.7159,89.734,89.7069,89.734,7700.0
2015-02-17 12:25:00,99.21,99.25,99.21,99.25,190800.0,89.725,89.7611,89.725,89.7611,190800.0
2015-02-17 12:30:00,99.25,99.35,99.24,99.31,32300.0,89.7611,89.8516,89.7521,89.8154,32300.0
2015-02-17 12:35:00,99.31,99.33,99.3,99.31,22200.0,89.8154,89.8335,89.8063,89.8154,22200.0
2015-02-17 12:40:00,99.3,99.31,99.26,99.27,8800.0,89.8063,89.8154,89.7702,89.7792,8800.0
2015-02-17 12:45:00,99.28,99.31,99.26,99.28,14700.0,89.7883,89.8154,89.7702,89.7883,14700.0
2015-02-17 12:50:00,99.31,99.31,99.27,99.28,3000.0,89.8154,89.8154,89.7792,89.7883,3000.0
2015-02-17 12:55:00,99.29,99.3,99.26,99.29,9700.0,89.7973,89.8063,89.7702,89.7973,9700.0
2015-02-17 13:00:00,99.3,99.39,99.29,99.39,11800.0,89.8063,89.8877,89.7973,89.8877,11800.0
2015-02-17 13:05:00,99.38,99.4,99.36,99.38,27500.0,89.8787,89.8968,89.8606,89.8787,27500.0
2015-02-17 13:10:00,99.38,99.41,99.35,99.37,9100.0,89.8787,89.9058,89.8516,89.8697,9100.0
2015-02-17 13:15:00,99.38,99.43,99.37,99.41,10600.0,89.8787,89.9239,89.8697,89.9058,10600.0
2015-02-17 13:20:00,99.41,99.46,99.39,99.42,9500.0,89.9058,89.951,89.8877,89.9149,9500.0
2015-02-17 13:25:00,99.43,99.46,99.42,99.45,15200.0,89.9239,89.951,89.9149,89.942,15200.0
2015-02-17 13:30:00,99.46,99.46,99.41,99.41,8500.0,89.951,89.951,89.9058,89.9058,8500.0
2015-02-17 13:35:00,99.41,99.42,99.38,99.38,13200.0,89.9058,89.9149,89.8787,89.8787,13200.0
2015-02-17 13:40:00,99.37,99.41,99.37,99.4,7000.0,89.8697,89.9058,89.8697,89.8968,7000.0
2015-02-17 13:45:00,99.4,99.41,99.37,99.39,73800.0,89.8968,89.9058,89.8697,89.8877,73800.0
2015-02-17 13:50:00,99.39,99.39,99.35,99.35,13400.0,89.8877,89.8877,89.8516,89.8516,13400.0
2015-02-17 13:55:00,99.36,99.36,99.32,99.36,8500.0,89.8606,89.8606,89.8244,89.8606,8500.0
2015-02-17 14:00:00,99.36,99.37,99.3,99.33,14300.0,89.8606,89.8697,89.8063,89.8335,14300.0
2015-02-17 14:05:00,99.33,99.36,99.32,99.33,14300.0,89.8335,89.8606,89.8244,89.8335,14300.0
2015-02-17 14:10:00,99.32,99.35,99.3,99.31,7100.0,89.8244,89.8516,89.8063,89.8154,7100.0
2015-02-17 14:15:00,99.32,99.33,99.3,99.32,18400.0,89.8244,89.8335,89.8063,89.8244,18400.0
2015-02-17 14:20:00,99.33,99.35,99.31,99.34,5200.0,89.8335,89.8516,89.8154,89.8425,5200.0
2015-02-17 14:25:00,99.33,99.35,99.29,99.32,8200.0,89.8335,89.8516,89.7973,89.8244,8200.0
2015-02-17 14:30:00,99.32,99.37,99.31,99.37,25900.0,89.8244,89.8697,89.8154,89.8697,25900.0
2015-02-17 14:35:00,99.35,99.36,99.3,99.31,9400.0,89.8516,89.8606,89.8063,89.8154,9400.0
2015-02-17 14:40:00,99.32,99.34,99.3,99.33,13100.0,89.8244,89.8425,89.8063,89.8335,13100.0
2015-02-17 14:45:00,99.32,99.36,99.29,99.36,30100.0,89.8244,89.8606,89.7973,89.8606,30100.0
2015-02-17 14:50:00,99.36,99.36,99.26,99.28,15800.0,89.8606,89.8606,89.7702,89.7883,15800.0
2015-02-17 14:55:00,99.27,99.3,99.25,99.25,4200.0,89.7792,89.8063,89.7611,89.7611,4200.0
2015-02-17 15:00:00,99.27,99.29,99.25,99.28,66900.0,89.7792,89.7973,89.7611,89.7883,66900.0
2015-02-17 15:05:00,99.29,99.35,99.29,99.33,9000.0,89.7973,89.8516,89.7973,89.8335,9000.0
2015-02-17 15:10:00,99.34,99.35,99.32,99.32,2900.0,89.8425,89.8516,89.8244,89.8244,2900.0
2015-02-17 15:15:00,99.32,99.35,99.29,99.32,17300.0,89.8244,89.8516,89.7973,89.8244,17300.0
2015-02-17 15:20:00,99.32,99.37,99.29,99.34,79300.0,89.8244,89.8697,89.7973,89.8425,79300.0
2015-02-17 15:25:00,99.35,99.35,99.32,99.33,5500.0,89.8516,89.8516,89.8244,89.8335,5500.0
2015-02-17 15:30:00,99.33,99.33,99.22,99.23,35700.0,89.8335,89.8335,89.734,89.743,35700.0
2015-02-17 15:35:00,99.25,99.3,99.22,99.26,13700.0,89.7611,89.8063,89.734,89.7702,13700.0
2015-02-17 15:40:00,99.26,99.28,99.23,99.24,13500.0,89.7702,89.7883,89.743,89.7521,13500.0
2015-02-17 15:45:00,99.22,99.24,99.2,99.23,18400.0,89.734,89.7521,89.7159,89.743,18400.0
2015-02-17 15:50:00,99.23,99.26,99.21,99.22,16900.0,89.743,89.7702,89.725,89.734,16900.0
2015-02-17 15:55:00,99.23,99.36,99.23,99.35,66000.0,89.743,89.8606,89.743,89.8516,66000.0
2015-02-18 09:30:00,99.21,99.21,99.13,99.2,28400.0,89.725,89.725,89.6526,89.7159,28400.0
2015-02-18 09:35:00,99.2,99.31,99.19,99.26,2900.0,89.7159,89.8154,89.7069,89.7702,2900.0
2015-02-18 09:40:00,99.32,99.33,99.29,99.29,13300.0,89.8244,89.8335,89.7973,89.7973,13300.0
2015-02-18 09:45:00,99.32,99.33,99.28,99.31,2700.0,89.8244,89.8335,89.7883,89.8154,2700.0
2015-02-18 09:50:00,99.33,99.33,99.24,99.25,10400.0,89.8335,89.8335,89.7521,89.7611,10400.0
2015-02-18 09:55:00,99.26,99.27,99.22,99.26,23600.0,89.7702,89.7792,89.734,89.7702,23600.0
2015-02-18 10:00:00,99.26,99.26,99.18,99.24,10500.0,89.7702,89.7702,89.6978,89.7521,10500.0
2015-02-18 10:05:00,99.24,99.3,99.23,99.29,7600.0,89.7521,89.8063,89.743,89.7973,7600.0
2015-02-18 10:10:00,99.27,99.27,99.17,99.22,11000.0,89.7792,89.7792,89.6888,89.734,11000.0
2015-02-18 10:15:00,99.21,99.22,99.16,99.2,7300.0,89.725,89.734,89.6797,89.7159,7300.0
2015-02-18 10:20:00,99.19,99.21,99.1,99.15,17000.0,89.7069,89.725,89.6255,89.6707,17000.0
2015-02-18 10:25:00,99.15,99.18,99.12,99.17,11200.0,89.6707,89.6978,89.6436,89.6888,11200.0
2015-02-18 10:30:00,99.17,99.28,99.17,99.27,11100.0,89.6888,89.7883,89.6888,89.7792,11100.0
2015-02-18 10:35:00,99.28,99.32,99.26,99.32,28100.0,89.7883,89.8244,89.7702,89.8244,28100.0
2015-02-18 10:40:00,99.33,99.37,99.33,99.36,10400.0,89.8335,89.8697,89.8335,89.8606,10400.0
2015-02-18 10:45:00,99.36,99.37,99.33,99.35,8700.0,89.8606,89.8697,89.8335,89.8516,8700.0
2015-02-18 10:50:00,99.34,99.39,99.33,99.34,3600.0,89.8425,89.8877,89.8335,89.8425,3600.0
2015-02-18 10:55:00,99.34,99.36,99.32,99.33,17500.0,89.8425,89.8606,89.8244,89.8335,17500.0
2015-02-18 11:00:00,99.32,99.35,99.3,99.32,15800.0,89.8244,89.8516,89.8063,89.8244,15800.0
2015-02-18 11:05:00,99.31,99.32,99.29,99.29,18700.0,89.8154,89.8244,89.7973,89.7973,18700.0
2015-02-18 11:10:00,99.3,99.32,99.3,99.31,7300.0,89.8063,89.8244,89.8063,89.8154,7300.0
2015-02-18 11:15:00,99.31,99.32,99.28,99.31,3100.0,89.8154,89.8244,89.7883,89.8154,3100.0
2015-02-18 11:20:00,99.3,99.32,99.28,99.32,5200.0,89.8063,89.8244,89.7883,89.8244,5200.0
2015-02-18 11:25:00,99.3,99.36,99.29,99.35,8800.0,89.8063,89.8606,89.7973,89.8516,8800.0
2015-02-18 11:30:00,99.36,99.39,99.34,99.35,12100.0,89.8606,89.8877,89.8425,89.8516,12100.0
2015-02-18 11:35:00,99.35,99.39,99.34,99.39,8700.0,89.8516,89.8877,89.8425,89.8877,8700.0
2015-02-18 11:40:00,99.39,99.39,99.32,99.35,21100.0,89.8877,89.8877,89.8244,89.8516,21100.0
2015-02-18 11:45:00,99.36,99.37,99.32,99.33,6500.0,89.8606,89.8697,89.8244,89.8335,6500.0
2015-02-18 11:50:00,99.33,99.37,99.33,99.37,46400.0,89.8335,89.8697,89.8335,89.8697,46400.0
2015-02-18 11:55:00,99.37,99.38,99.34,99.34,23000.0,89.8697,89.8787,89.8425,89.8425,23000.0
2015-02-18 12:00:00,99.34,99.39,99.34,99.39,7400.0,89.8425,89.8877,89.8425,89.8877,7400.0
2015-02-18 12:05:00,99.39,99.4,99.35,99.35,8300.0,89.8877,89.8968,89.8516,89.8516,8300.0
2015-02-18 12:10:00,99.35,99.36,99.34,99.34,14300.0,89.8516,89.8606,89.8425,89.8425,14300.0
2015-02-18 12:15:00,99.34,99.36,99.34,99.35,8600.0,89.8425,89.8606,89.8425,89.8516,8600.0
2015-02-18 12:20:00,99.35,99.37,99.32,99.33,13700.0,89.8516,89.8697,89.8244,89.8335,13700.0
2015-02-18 12:25:00,99.32,99.37,99.31,99.35,12700.0,89.8244,89.8697,89.8154,89.8516,12700.0
2015-02-18 12:30:00,99.35,99.37,99.33,99.34,9600.0,89.8516,89.8697,89.8335,89.8425,9600.0
2015-02-18 12:35:00,99.35,99.36,99.26,99.29,18900.0,89.8516,89.8606,89.7702,89.7973,18900.0
2015-02-18 12:40:00,99.28,99.3,99.22,99.24,12600.0,89.7883,89.8063,89.734,89.7521,12600.0
2015-02-18 12:45:00,99.25,99.3,99.24,99.28,33000.0,89.7611,89.8063,89.7521,89.7883,33000.0
2015-02-18 12:50:00,99.27,99.28,99.26,99.26,4600.0,89.7792,89.7883,89.7702,89.7702,4600.0
2015-02-18 12:55:00,99.24,99.26,99.23,99.26,10900.0,89.7521,89.7702,89.743,89.7702,10900.0
2015-02-18 13:00:00,99.26,99.3,99.25,99.28,13200.0,89.7702,89.8063,89.7611,89.7883,13200.0
2015-02-18 13:05:00,99.28,99.3,99.27,99.28,13400.0,89.7883,89.8063,89.7792,89.7883,13400.0
2015-02-18 13:10:00,99.29,99.3,99.26,99.26,9100.0,89.7973,89.8063,89.7702,89.7702,9100.0
2015-02-18 13:15:00,99.28,99.31,99.28,99.3,17000.0,89.7883,89.8154,89.7883,89.8063,17000.0
2015-02-18 13:20:00,99.3,99.3,99.24,99.25,13600.0,89.8063,89.8063,89.7521,89.7611,13600.0
2015-02-18 13:25:00,99.25,99.29,99.23,99.28,15800.0,89.7611,89.7973,89.743,89.7883,15800.0
2015-02-18 13:30:00,99.3,99.33,99.3,99.3,23600.0,89.8063,89.8335,89.8063,89.8063,23600.0
2015-02-18 13:35:00,99.28,99.31,99.27,99.31,3500.0,89.7883,89.8154,89.7792,89.8154,3500.0
2015-02-18 13:40:00,99.31,99.32,99.28,99.28,33600.0,89.8154,89.8244,89.7883,89.7883,33600.0
2015-02-18 13:45:00,99.3,99.34,99.28,99.29,29200.0,89.8063,89.8425,89.7883,89.7973,29200.0
2015-02-18 13:50:00,99.3,99.34,99.27,99.31,20000.0,89.8063,89.8425,89.7792,89.8154,20000.0
2015-02-18 13:55:00,99.31,99.31,99.28,99.28,20000.0,89.8154,89.8154,89.7883,89.7883,20000.0
2015-02-18 14:00:00,99.29,99.51,99.29,99.42,114000.0,89.7973,89.9963,89.7973,89.9149,114000.0
2015-02-18 14:05:00,99.43,99.55,99.43,99.47,28700.0,89.9239,90.0324,89.9239,89.9601,28700.0
2015-02-18 14:10:00,99.48,99.53,99.47,99.51,32700.0,89.9691,90.0144,89.9601,89.9963,32700.0
2015-02-18 14:15:00,99.51,99.53,99.43,99.45,21100.0,89.9963,90.0144,89.9239,89.942,21100.0
2015-02-18 14:20:00,99.45,99.47,99.38,99.42,28400.0,89.942,89.9601,89.8787,89.9149,28400.0
2015-02-18 14:25:00,99.42,99.44,99.3,99.32,31300.0,89.9149,89.933,89.8063,89.8244,31300.0
2015-02-18 14:30:00,99.32,99.39,99.31,99.38,41100.0,89.8244,89.8877,89.8154,89.8787,41100.0
2015-02-18 14:35:00,99.38,99.4,99.36,99.38,15700.0,89.8787,89.8968,89.8606,89.8787,15700.0
2015-02-18 14:40:00,99.39,99.45,99.36,99.45,22000.0,89.8877,89.942,89.8606,89.942,22000.0
2015-02-18 14:45:00,99.45,99.46,99.4,99.42,92300.0,89.942,89.951,89.8968,89.9149,92300.0
2015-02-18 14:50:00,99.42,99.45,99.41,99.42,22300.0,89.9149,89.942,89.9058,89.9149,22300.0
2015-02-18 14:55:00,99.43,99.46,99.4,99.45,30000.0,89.9239,89.951,89.8968,89.942,30000.0
2015-02-18 15:00:00,99.45,99.53,99.45,99.5,15200.0,89.942,90.0144,89.942,89.9872,15200.0
2015-02-18 15:05:00,99.5,99.61,99.5,99.58,12400.0,89.9872,90.0867,89.9872,90.0596,12400.0
2015-02-18 15:10:00,99.57,99.58,99.53,99.54,6500.0,90.0505,90.0596,90.0144,90.0234,6500.0
2015-02-18 15:15:00,99.53,99.6,99.52,99.6,17600.0,90.0144,90.0777,90.0053,90.0777,17600.0
2015-02-18 15:20:00,99.59,99.59,99.55,99.57,12400.0,90.0686,90.0686,90.0324,90.0505,12400.0
2015-02-18 15:25:00,99.57,99.59,99.57,99.58,8500.0,90.0505,90.0686,90.0505,90.0596,8500.0
2015-02-18 15:30:00,99.57,99.59,99.52,99.57,14200.0,90.0505,90.0686,90.0053,90.0505,14200.0
2015-02-18 15:35:00,99.57,99.58,99.52,99.54,15200.0,90.0505,90.0596,90.0053,90.0234,15200.0
2015-02-18 15:40:00,99.53,99.55,99.47,99.49,25700.0,90.0144,90.0324,89.9601,89.9782,25700.0
2015-02-18 15:45:00,99.5,99.52,99.47,99.49,21900.0,89.9872,90.0053,89.9601,89.9782,21900.0
2015-02-18 15:50:00,99.5,99.52,99.49,99.52,18700.0,89.9872,90.0053,89.9782,90.0053,18700.0
2015-02-18 15:55:00,99.52,99.59,99.52,99.59,49700.0,90.0053,90.0686,90.0053,90.0686,49700.0
2015-02-19 09:30:00,99.37,99.45,99.37,99.4,34000.0,89.8697,89.942,89.8697,89.8968,34000.0
2015-02-19 09:35:00,99.38,99.42,99.36,99.42,5600.0,89.8787,89.9149,89.8606,89.9149,5600.0
2015-02-19 09:40:00,99.44,99.57,99.44,99.55,8000.0,89.933,90.0505,89.933,90.0324,8000.0
2015-02-19 09:45:00,99.55,99.55,99.5,99.52,5400.0,90.0324,90.0324,89.9872,90.0053,5400.0
2015-02-19 09:50:00,99.54,99.57,99.53,99.56,3600.0,90.0234,90.0505,90.0144,90.0415,3600.0
2015-02-19 09:55:00,99.58,99.62,99.57,99.6,2100.0,90.0596,90.0958,90.0505,90.0777,2100.0
2015-02-19 10:00:00,99.58,99.61,99.51,99.58,30400.0,90.0596,90.0867,89.9963,90.0596,30400.0
2015-02-19 10:05:00,99.59,99.67,99.58,99.65,62800.0,90.0686,90.141,90.0596,90.1229,62800.0
2015-02-19 10:10:00,99.66,99.71,99.63,99.69,53300.0,90.1319,90.1771,90.1048,90.1591,53300.0
2015-02-19 10:15:00,99.7,99.72,99.67,99.7,44500.0,90.1681,90.1862,90.141,90.1681,44500.0
2015-02-19 10:20:00,99.71,99.73,99.69,99.73,15300.0,90.1771,90.1952,90.1591,90.1952,15300.0
2015-02-19 10:25:00,99.72,99.78,99.72,99.74,9600.0,90.1862,90.2405,90.1862,90.2043,9600.0
2015-02-19 10:30:00,99.75,99.76,99.72,99.73,8900.0,90.2133,90.2224,90.1862,90.1952,8900.0
2015-02-19 10:35:00,99.73,99.8,99.73,99.79,10400.0,90.1952,90.2585,90.1952,90.2495,10400.0
2015-02-19 10:40:00,99.79,99.8,99.76,99.79,15700.0,90.2495,90.2585,90.2224,90.2495,15700.0
2015-02-19 10:45:00,99.8,99.8,99.75,99.79,7600.0,90.2585,90.2585,90.2133,90.2495,7600.0
2015-02-19 10:50:00,99.77,99.78,99.75,99.77,1100.0,90.2314,90.2405,90.2133,90.2314,1100.0
2015-02-19 10:55:00,99.76,99.79,99.75,99.76,11200.0,90.2224,90.2495,90.2133,90.2224,11200.0
2015-02-19 11:00:00,99.77,99.79,99.71,99.72,15200.0,90.2314,90.2495,90.1771,90.1862,15200.0
2015-02-19 11:05:00,99.72,99.73,99.71,99.72,13800.0,90.1862,90.1952,90.1771,90.1862,13800.0
2015-02-19 11:10:00,99.72,99.76,99.71,99.76,12900.0,90.1862,90.2224,90.1771,90.2224,12900.0
2015-02-19 11:15:00,99.75,99.82,99.73,99.82,20900.0,90.2133,90.2766,90.1952,90.2766,20900.0
2015-02-19 11:20:00,99.81,99.87,99.8,99.85,9800.0,90.2676,90.3219,90.2585,90.3038,9800.0
2015-02-19 11:25:00,99.85,99.88,99.84,99.85,6800.0,90.3038,90.3309,90.2947,90.3038,6800.0
2015-02-19 11:30:00,99.85,99.87,99.83,99.87,94500.0,90.3038,90.3219,90.2857,90.3219,94500.0
2015-02-19 11:35:00,99.88,99.88,99.82,99.82,47400.0,90.3309,90.3309,90.2766,90.2766,47400.0
2015-02-19 11:40:00,99.83,99.86,99.83,99.85,3400.0,90.2857,90.3128,90.2857,90.3038,3400.0
2015-02-19 11:45:00,99.85,99.91,99.85,99.86,13300.0,90.3038,90.358,90.3038,90.3128,13300.0
2015-02-19 11:50:00,99.87,99.88,99.84,99.86,16700.0,90.3219,90.3309,90.2947,90.3128,16700.0
2015-02-19 11:55:00,99.86,99.89,99.85,99.86,12600.0,90.3128,90.3399,90.3038,90.3128,12600.0
2015-02-19 12:00:00,99.86,99.88,99.81,99.81,9400.0,90.3128,90.3309,90.2676,90.2676,9400.0
2015-02-19 12:05:00,99.81,99.85,99.8,99.84,11700.0,90.2676,90.3038,90.2585,90.2947,11700.0
2015-02-19 12:10:00,99.84,99.85,99.82,99.84,10300.0,90.2947,90.3038,90.2766,90.2947,10300.0
2015-02-19 12:15:00,99.84,99.84,99.79,99.81,6800.0,90.2947,90.2947,90.2495,90.2676,6800.0
2015-02-19 12:20:00,99.82,99.83,99.78,99.78,8100.0,90.2766,90.2857,90.2405,90.2405,8100.0
2015-02-19 12:25:00,99.78,99.81,99.76,99.77,5000.0,90.2405,90.2676,90.2224,90.2314,5000.0
2015-02-19 12:30:00,99.77,99.79,99.69,99.69,11700.0,90.2314,90.2495,90.1591,90.1591,11700.0
2015-02-19 12:35:00,99.68,99.69,99.61,99.68,10800.0,90.15,90.1591,90.0867,90.15,10800.0
2015-02-19 12:40:00,99.69,99.72,99.67,99.71,4900.0,90.1591,90.1862,90.141,90.1771,4900.0
2015-02-19 12:45:00,99.7,99.72,99.69,99.7,10100.0,90.1681,90.1862,90.1591,90.1681,10100.0
2015-02-19 12:50:00,99.72,99.73,99.68,99.73,75300.0,90.1862,90.1952,90.15,90.1952,75300.0
2015-02-19 12:55:00,99.73,99.74,99.68,99.74,11000.0,90.1952,90.2043,90.15,90.2043,11000.0
2015-02-19 13:00:00,99.74,99.74,99.67,99.69,12100.0,90.2043,90.2043,90.141,90.1591,12100.0
2015-02-19 13:05:00,99.68,99.71,99.68,99.71,6000.0,90.15,90.1771,90.15,90.1771,6000.0
2015-02-19 13:10:00,99.71,99.72,99.68,99.7,6400.0,90.1771,90.1862,90.15,90.1681,6400.0
2015-02-19 13:15:00,99.69,99.72,99.67,99.72,5400.0,90.1591,90.1862,90.141,90.1862,5400.0
2015-02-19 13:20:00,99.72,99.77,99.68,99.7,9400.0,90.1862,90.2314,90.15,90.1681,9400.0
2015-02-19 13:25:00,99.67,99.72,99.67,99.7,4700.0,90.141,90.1862,90.141,90.1681,4700.0
2015-02-19 13:30:00,99.7,99.71,99.68,99.71,13500.0,90.1681,90.1771,90.15,90.1771,13500.0
2015-02-19 13:35:00,99.72,99.74,99.71,99.74,23600.0,90.1862,90.2043,90.1771,90.2043,23600.0
2015-02-19 13:40:00,99.74,99.76,99.71,99.74,18000.0,90.2043,90.2224,90.1771,90.2043,18000.0
2015-02-19 13:45:00,99.75,99.77,99.72,99.76,8100.0,90.2133,90.2314,90.1862,90.2224,8100.0
2015-02-19 13:50:00,99.77,99.84,99.75,99.84,6200.0,90.2314,90.2947,90.2133,90.2947,6200.0
2015-02-19 13:55:00,99.84,99.84,99.82,99.82,6600.0,90.2947,90.2947,90.2766,90.2766,6600.0
2015-02-19 14:00:00,99.83,99.87,99.83,99.84,17600.0,90.2857,90.3219,90.2857,90.2947,17600.0
2015-02-19 14:05:00,99.84,99.86,99.84,99.84,15200.0,90.2947,90.3128,90.2947,90.2947,15200.0
2015-02-19 14:10:00,99.84,99.86,99.84,99.84,4100.0,90.2947,90.3128,90.2947,90.2947,4100.0
2015-02-19 14:15:00,99.84,99.86,99.82,99.83,6100.0,90.2947,90.3128,90.2766,90.2857,6100.0
2015-02-19 14:20:00,99.81,99.82,99.79,99.79,13100.0,90.2676,90.2766,90.2495,90.2495,13100.0
2015-02-19 14:25:00,99.77,99.8,99.77,99.78,28100.0,90.2314,90.2585,90.2314,90.2405,28100.0
2015-02-19 14:30:00,99.77,99.8,99.76,99.8,22700.0,90.2314,90.2585,90.2224,90.2585,22700.0
2015-02-19 14:35:00,99.8,99.8,99.7,99.74,14400.0,90.2585,90.2585,90.1681,90.2043,14400.0
2015-02-19 14:40:00,99.73,99.78,99.73,99.78,20500.0,90.1952,90.2405,90.1952,90.2405,20500.0
2015-02-19 14:45:00,99.78,99.79,99.77,99.77,8600.0,90.2405,90.2495,90.2314,90.2314,8600.0
2015-02-19 14:50:00,99.79,99.82,99.78,99.8,10100.0,90.2495,90.2766,90.2405,90.2585,10100.0
2015-02-19 14:55:00,99.79,99.82,99.79,99.81,25900.0,90.2495,90.2766,90.2495,90.2676,25900.0
2015-02-19 15:00:00,99.82,99.85,99.8,99.84,8700.0,90.2766,90.3038,90.2585,90.2947,8700.0
2015-02-19 15:05:00,99.85,99.89,99.84,99.85,7100.0,90.3038,90.3399,90.2947,90.3038,7100.0
2015-02-19 15:10:00,99.88,99.89,99.85,99.86,8600.0,90.3309,90.3399,90.3038,90.3128,8600.0
2015-02-19 15:15:00,99.85,99.87,99.84,99.85,11600.0,90.3038,90.3219,90.2947,90.3038,11600.0
2015-02-19 15:20:00,99.84,99.87,99.83,99.85,3700.0,90.2947,90.3219,90.2857,90.3038,3700.0
2015-02-19 15:25:00,99.85,99.86,99.8,99.83,15600.0,90.3038,90.3128,90.2585,90.2857,15600.0
2015-02-19 15:30:00,99.83,99.83,99.76,99.81,14000.0,90.2857,90.2857,90.2224,90.2676,14000.0
2015-02-19 15:35:00,99.81,99.83,99.77,99.77,14800.0,90.2676,90.2857,90.2314,90.2314,14800.0
2015-02-19 15:40:00,99.78,99.8,99.75,99.76,12500.0,90.2405,90.2585,90.2133,90.2224,12500.0
2015-02-19 15:45:00,99.74,99.75,99.72,99.73,16000.0,90.2043,90.2133,90.1862,90.1952,16000.0
2015-02-19 15:50:00,99.7,99.74,99.7,99.73,6700.0,90.1681,90.2043,90.1681,90.1952,6700.0
2015-02-19 15:55:00,99.74,99.78,99.72,99.78,24600.0,90.2043,90.2405,90.1862,90.2405,24600.0
2015-02-20 09:30:00,99.7,99.76,99.4,99.73,20600.0,90.1681,90.2224,89.8968,90.1952,20600.0
2015-02-20 09:35:00,99.72,99.74,99.58,99.58,2500.0,90.1862,90.2043,90.0596,90.0596,2500.0
2015-02-20 09:40:00,99.47,99.5,99.35,99.46,5600.0,89.9601,89.9872,89.8516,89.951,5600.0
2015-02-20 09:45:00,99.43,99.47,99.38,99.43,10100.0,89.9239,89.9601,89.8787,89.9239,10100.0
2015-02-20 09:50:00,99.4,99.44,99.32,99.44,15200.0,89.8968,89.933,89.8244,89.933,15200.0
2015-02-20 09:55:00,99.41,99.45,99.33,99.37,32600.0,89.9058,89.942,89.8335,89.8697,32600.0
2015-02-20 10:00:00,99.33,99.36,99.3,99.35,16000.0,89.8335,89.8606,89.8063,89.8516,16000.0
2015-02-20 10:05:00,99.39,99.46,99.37,99.42,20200.0,89.8877,89.951,89.8697,89.9149,20200.0
2015-02-20 10:10:00,99.42,99.5,99.41,99.49,14600.0,89.9149,89.9872,89.9058,89.9782,14600.0
2015-02-20 10:15:00,99.5,99.56,99.49,99.51,6800.0,89.9872,90.0415,89.9782,89.9963,6800.0
2015-02-20 10:20:00,99.52,99.59,99.51,99.55,7000.0,90.0053,90.0686,89.9963,90.0324,7000.0
2015-02-20 10:25:00,99.55,99.57,99.52,99.52,8000.0,90.0324,90.0505,90.0053,90.0053,8000.0
2015-02-20 10:30:00,99.5,99.5,99.45,99.49,5000.0,89.9872,89.9872,89.942,89.9782,5000.0
2015-02-20 10:35:00,99.51,99.72,99.51,99.72,15000.0,89.9963,90.1862,89.9963,90.1862,15000.0
2015-02-20 10:40:00,99.75,99.77,99.68,99.71,16800.0,90.2133,90.2314,90.15,90.1771,16800.0
2015-02-20 10:45:00,99.73,99.82,99.73,99.73,13200.0,90.1952,90.2766,90.1952,90.1952,13200.0
2015-02-20 10:50:00,99.74,99.77,99.71,99.73,115500.0,90.2043,90.2314,90.1771,90.1952,115500.0
2015-02-20 10:55:00,99.74,99.81,99.72,99.75,16900.0,90.2043,90.2676,90.1862,90.2133,16900.0
2015-02-20 11:00:00,99.76,99.83,99.76,99.79,8700.0,90.2224,90.2857,90.2224,90.2495,8700.0
2015-02-20 11:05:00,99.78,99.82,99.73,99.75,11800.0,90.2405,90.2766,90.1952,90.2133,11800.0
2015-02-20 11:10:00,99.74,99.77,99.72,99.72,8000.0,90.2043,90.2314,90.1862,90.1862,8000.0
2015-02-20 11:15:00,99.71,99.75,99.71,99.72,12900.0,90.1771,90.2133,90.1771,90.1862,12900.0
2015-02-20 11:20:00,99.72,99.75,99.7,99.75,11200.0,90.1862,90.2133,90.1681,90.2133,11200.0
2015-02-20 11:25:00,99.76,99.79,99.75,99.77,9600.0,90.2224,90.2495,90.2133,90.2314,9600.0
2015-02-20 11:30:00,99.77,99.79,99.74,99.79,20000.0,90.2314,90.2495,90.2043,90.2495,20000.0
2015-02-20 11:35:00,99.78,99.82,99.75,99.76,5700.0,90.2405,90.2766,90.2133,90.2224,5700.0
2015-02-20 11:40:00,99.76,99.78,99.75,99.78,5400.0,90.2224,90.2405,90.2133,90.2405,5400.0
2015-02-20 11:45:00,99.76,99.77,99.71,99.75,11500.0,90.2224,90.2314,90.1771,90.2133,11500.0
2015-02-20 11:50:00,99.75,99.77,99.73,99.76,24000.0,90.2133,90.2314,90.1952,90.2224,24000.0
2015-02-20 11:55:00,99.76,99.78,99.73,99.78,50100.0,90.2224,90.2405,90.1952,90.2405,50100.0
2015-02-20 12:00:00,99.79,99.84,99.76,99.81,5100.0,90.2495,90.2947,90.2224,90.2676,5100.0
2015-02-20 12:05:00,99.81,99.81,99.78,99.81,4000.0,90.2676,90.2676,90.2405,90.2676,4000.0
2015-02-20 12:10:00,99.81,99.86,99.8,99.83,256000.0,90.2676,90.3128,90.2585,90.2857,256000.0
2015-02-20 12:15:00,99.83,99.87,99.83,99.86,15100.0,90.2857,90.3219,90.2857,90.3128,15100.0
2015-02-20 12:20:00,99.86,99.88,99.84,99.88,37900.0,90.3128,90.3309,90.2947,90.3309,37900.0
2015-02-20 12:25:00,99.87,99.88,99.82,99.83,8100.0,90.3219,90.3309,90.2766,90.2857,8100.0
2015-02-20 12:30:00,99.84,99.85,99.78,99.79,11900.0,90.2947,90.3038,90.2405,90.2495,11900.0
2015-02-20 12:35:00,99.8,100.0,99.8,99.88,56400.0,90.2585,90.4394,90.2585,90.3309,56400.0
2015-02-20 12:40:00,99.86,100.01,99.85,99.89,34100.0,90.3128,90.4485,90.3038,90.3399,34100.0
2015-02-20 12:45:00,99.92,99.97,99.91,99.94,10800.0,90.3671,90.4123,90.358,90.3852,10800.0
2015-02-20 12:50:00,99.94,99.96,99.92,99.95,7000.0,90.3852,90.4032,90.3671,90.3942,7000.0
2015-02-20 12:55:00,99.93,99.96,99.9,99.92,61800.0,90.3761,90.4032,90.349,90.3671,61800.0
2015-02-20 13:00:00,99.91,99.97,99.91,99.92,7400.0,90.358,90.4123,90.358,90.3671,7400.0
2015-02-20 13:05:00,99.94,99.94,99.92,99.94,17700.0,90.3852,90.3852,90.3671,90.3852,17700.0
2015-02-20 13:10:00,99.94,100.02,99.94,100.01,20400.0,90.3852,90.4575,90.3852,90.4485,20400.0
2015-02-20 13:15:00,100.01,100.02,99.99,99.99,6400.0,90.4485,90.4575,90.4304,90.4304,6400.0
2015-02-20 13:20:00,99.98,100.04,99.98,100.03,11300.0,90.4213,90.4756,90.4213,90.4666,11300.0
2015-02-20 13:25:00,100.03,100.07,100.03,100.04,8700.0,90.4666,90.5027,90.4666,90.4756,8700.0
2015-02-20 13:30:00,100.06,100.08,100.04,100.05,7600.0,90.4937,90.5118,90.4756,90.4846,7600.0
2015-02-20 13:35:00,100.04,100.12,100.03,100.12,12700.0,90.4756,90.5479,90.4666,90.5479,12700.0
2015-02-20 13:40:00,100.13,100.15,100.1,100.12,4900.0,90.557,90.5751,90.5299,90.5479,4900.0
2015-02-20 13:45:00,100.12,100.15,100.11,100.13,6800.0,90.5479,90.5751,90.5389,90.557,6800.0
2015-02-20 13:50:00,100.14,100.17,100.13,100.16,3900.0,90.566,90.5932,90.557,90.5841,3900.0
2015-02-20 13:55:00,100.16,100.23,100.15,100.19,3600.0,90.5841,90.6474,90.5751,90.6113,3600.0
2015-02-20 14:00:00,100.2,100.25,100.19,100.24,7800.0,90.6203,90.6655,90.6113,90.6565,7800.0
2015-02-20 14:05:00,100.26,100.31,100.26,100.27,13600.0,90.6746,90.7198,90.6746,90.6836,13600.0
2015-02-20 14:10:00,100.27,100.29,100.23,100.25,15000.0,90.6836,90.7017,90.6474,90.6655,15000.0
2015-02-20 14:15:00,100.24,100.25,100.19,100.21,41000.0,90.6565,90.6655,90.6113,90.6293,41000.0
2015-02-20 14:20:00,100.21,100.22,100.18,100.21,9700.0,90.6293,90.6384,90.6022,90.6293,9700.0
2015-02-20 14:25:00,100.23,100.23,100.2,100.21,13900.0,90.6474,90.6474,90.6203,90.6293,13900.0
2015-02-20 14:30:00,100.21,100.22,100.18,100.21,9600.0,90.6293,90.6384,90.6022,90.6293,9600.0
2015-02-20 14:35:00,100.22,100.24,100.2,100.21,3100.0,90.6384,90.6565,90.6203,90.6293,3100.0
2015-02-20 14:40:00,100.21,100.21,100.17,100.18,9400.0,90.6293,90.6293,90.5932,90.6022,9400.0
2015-02-20 14:45:00,100.19,100.25,100.19,100.24,9600.0,90.6113,90.6655,90.6113,90.6565,9600.0
2015-02-20 14:50:00,100.26,100.3,100.26,100.28,2400.0,90.6746,90.7107,90.6746,90.6927,2400.0
2015-02-20 14:55:00,100.28,100.31,100.25,100.3,18400.0,90.6927,90.7198,90.6655,90.7107,18400.0
2015-02-20 15:00:00,100.3,100.39,100.3,100.35,9700.0,90.7107,90.7921,90.7107,90.756,9700.0
2015-02-20 15:05:00,100.37,100.45,100.35,100.44,35100.0,90.774,90.8464,90.756,90.8374,35100.0
2015-02-20 15:10:00,100.45,100.48,100.41,100.43,23100.0,90.8464,90.8735,90.8102,90.8283,23100.0
2015-02-20 15:15:00,100.43,100.43,100.32,100.37,22900.0,90.8283,90.8283,90.7288,90.774,22900.0
2015-02-20 15:20:00,100.36,100.4,100.35,100.4,13100.0,90.765,90.8012,90.756,90.8012,13100.0
2015-02-20 15:25:00,100.38,100.41,100.37,100.39,13200.0,90.7831,90.8102,90.774,90.7921,13200.0
2015-02-20 15:30:00,100.41,100.44,100.35,100.43,15900.0,90.8102,90.8374,90.756,90.8283,15900.0
2015-02-20 15:35:00,100.42,100.45,100.41,100.44,13200.0,90.8193,90.8464,90.8102,90.8374,13200.0
2015-02-20 15:40:00,100.44,100.46,100.42,100.43,13800.0,90.8374,90.8554,90.8193,90.8283,13800.0
2015-02-20 15:45:00,100.43,100.44,100.36,100.37,16700.0,90.8283,90.8374,90.765,90.774,16700.0
2015-02-20 15:50:00,100.38,100.42,100.36,100.39,9600.0,90.7831,90.8193,90.765,90.7921,9600.0
2015-02-20 15:55:00,100.39,100.46,100.39,100.46,16700.0,90.7921,90.8554,90.7921,90.8554,16700.0
2015-02-23 09:30:00,100.34,100.4,100.25,100.33,26200.0,90.7469,90.8012,90.6655,90.7379,26200.0
2015-02-23 09:35:00,100.4,100.4,100.33,100.39,66200.0,90.8012,90.8012,90.7379,90.7921,66200.0
2015-02-23 09:40:00,100.35,100.42,100.31,100.36,8900.0,90.756,90.8193,90.7198,90.765,8900.0
2015-02-23 09:45:00,100.36,100.37,100.24,100.25,13200.0,90.765,90.774,90.6565,90.6655,13200.0
2015-02-23 09:50:00,100.25,100.3,100.22,100.27,20000.0,90.6655,90.7107,90.6384,90.6836,20000.0
2015-02-23 09:55:00,100.27,100.34,100.21,100.34,5600.0,90.6836,90.7469,90.6293,90.7469,5600.0
2015-02-23 10:00:00,100.34,100.35,100.28,100.35,10200.0,90.7469,90.756,90.6927,90.756,10200.0
2015-02-23 10:05:00,100.37,100.38,100.33,100.35,6200.0,90.774,90.7831,90.7379,90.756,6200.0
2015-02-23 10:10:00,100.34,100.36,100.29,100.31,18200.0,90.7469,90.765,90.7017,90.7198,18200.0
2015-02-23 10:15:00,100.31,100.31,100.21,100.23,12400.0,90.7198,90.7198,90.6293,90.6474,12400.0
2015-02-23 10:20:00,100.22,100.26,100.21,100.26,3100.0,90.6384,90.6746,90.6293,90.6746,3100.0
2015-02-23 10:25:00,100.29,100.3,100.26,100.28,5400.0,90.7017,90.7107,90.6746,90.6927,5400.0
2015-02-23 10:30:00,100.3,100.34,100.28,100.33,6000.0,90.7107,90.7469,90.6927,90.7379,6000.0
2015-02-23 10:35:00,100.34,100.34,100.31,100.34,3100.0,90.7469,90.7469,90.7198,90.7469,3100.0
2015-02-23 10:40:00,100.34,100.39,100.32,100.39,12200.0,90.7469,90.7921,90.7288,90.7921,12200.0
2015-02-23 10:45:00,100.38,100.38,100.34,100.38,8300.0,90.7831,90.7831,90.7469,90.7831,8300.0
2015-02-23 10:50:00,100.38,100.38,100.33,100.35,7300.0,90.7831,90.7831,90.7379,90.756,7300.0
2015-02-23 10:55:00,100.34,100.38,100.32,100.36,11300.0,90.7469,90.7831,90.7288,90.765,11300.0
2015-02-23 11:00:00,100.35,100.41,100.35,100.38,6800.0,90.756,90.8102,90.756,90.7831,6800.0
2015-02-23 11:05:00,100.39,100.41,100.37,100.41,8300.0,90.7921,90.8102,90.774,90.8102,8300.0
2015-02-23 11:10:00,100.4,100.41,100.37,100.37,9200.0,90.8012,90.8102,90.774,90.774,9200.0
2015-02-23 11:15:00,100.37,100.45,100.37,100.44,5800.0,90.774,90.8464,90.774,90.8374,5800.0
2015-02-23 11:20:00,100.45,100.46,100.43,100.44,8100.0,90.8464,90.8554,90.8283,90.8374,8100.0
2015-02-23 11:25:00,100.44,100.47,100.44,100.47,8900.0,90.8374,90.8645,90.8374,90.8645,8900.0
2015-02-23 11:30:00,100.47,100.48,100.45,100.47,5100.0,90.8645,90.8735,90.8464,90.8645,5100.0
2015-02-23 11:35:00,100.47,100.48,100.46,100.47,7000.0,90.8645,90.8735,90.8554,90.8645,7000.0
2015-02-23 11:40:00,100.47,100.48,100.44,100.46,11500.0,90.8645,90.8735,90.8374,90.8554,11500.0
2015-02-23 11:45:00,100.46,100.48,100.46,100.48,3700.0,90.8554,90.8735,90.8554,90.8735,3700.0
2015-02-23 11:50:00,100.48,100.48,100.44,100.46,17300.0,90.8735,90.8735,90.8374,90.8554,17300.0
2015-02-23 11:55:00,100.46,100.46,100.44,100.45,4200.0,90.8554,90.8554,90.8374,90.8464,4200.0
2015-02-23 12:00:00,100.45,100.47,100.45,100.47,6700.0,90.8464,90.8645,90.8464,90.8645,6700.0
2015-02-23 12:05:00,100.48,100.49,100.47,100.48,6200.0,90.8735,90.8826,90.8645,90.8735,6200.0
2015-02-23 12:10:00,100.48,100.49,100.47,100.48,8900.0,90.8735,90.8826,90.8645,90.8735,8900.0
2015-02-23 12:15:00,100.48,100.49,100.44,100.44,9400.0,90.8735,90.8826,90.8374,90.8374,9400.0
2015-02-23 12:20:00,100.45,100.45,100.4,100.43,13000.0,90.8464,90.8464,90.8012,90.8283,13000.0
2015-02-23 12:25:00,100.43,100.44,100.41,100.42,19100.0,90.8283,90.8374,90.8102,90.8193,19100.0
2015-02-23 12:30:00,100.42,100.43,100.4,100.4,11800.0,90.8193,90.8283,90.8012,90.8012,11800.0
2015-02-23 12:35:00,100.41,100.45,100.35,100.36,9000.0,90.8102,90.8464,90.756,90.765,9000.0
2015-02-23 12:40:00,100.36,100.37,100.33,100.33,6500.0,90.765,90.774,90.7379,90.7379,6500.0
2015-02-23 12:45:00,100.34,100.37,100.31,100.35,14900.0,90.7469,90.774,90.7198,90.756,14900.0
2015-02-23 12:50:00,100.36,100.4,100.36,100.39,13100.0,90.765,90.8012,90.765,90.7921,13100.0
2015-02-23 12:55:00,100.41,100.41,100.39,100.39,46300.0,90.8102,90.8102,90.7921,90.7921,46300.0
2015-02-23 13:00:00,100.4,100.4,100.35,100.37,28500.0,90.8012,90.8012,90.756,90.774,28500.0
2015-02-23 13:05:00,100.37,100.38,100.37,100.38,1000.0,90.774,90.7831,90.774,90.7831,1000.0
2015-02-23 13:10:00,100.38,100.42,100.36,100.41,8500.0,90.7831,90.8193,90.765,90.8102,8500.0
2015-02-23 13:15:00,100.42,100.44,100.41,100.43,5900.0,90.8193,90.8374,90.8102,90.8283,5900.0
2015-02-23 13:20:00,100.43,100.44,100.42,100.43,10700.0,90.8283,90.8374,90.8193,90.8283,10700.0
2015-02-23 13:25:00,100.42,100.43,100.4,100.41,6700.0,90.8193,90.8283,90.8012,90.8102,6700.0
2015-02-23 13:30:00,100.41,100.5,100.41,100.43,26200.0,90.8102,90.8916,90.8102,90.8283,26200.0
2015-02-23 13:35:00,100.43,100.45,100.43,100.44,30400.0,90.8283,90.8464,90.8283,90.8374,30400.0
2015-02-23 13:40:00,100.45,100.49,100.44,100.45,15000.0,90.8464,90.8826,90.8374,90.8464,15000.0
2015-02-23 13:45:00,100.45,100.49,100.44,100.46,12300.0,90.8464,90.8826,90.8374,90.8554,12300.0
2015-02-23 13:50:00,100.45,100.47,100.42,100.43,11100.0,90.8464,90.8645,90.8193,90.8283,11100.0
2015-02-23 13:55:00,100.43,100.44,100.41,100.41,9100.0,90.8283,90.8374,90.8102,90.8102,9100.0
2015-02-23 14:00:00,100.42,100.44,100.42,100.43,26100.0,90.8193,90.8374,90.8193,90.8283,26100.0
2015-02-23 14:05:00,100.43,100.47,100.43,100.46,56000.0,90.8283,90.8645,90.8283,90.8554,56000.0
2015-02-23 14:10:00,100.45,100.47,100.44,100.45,17300.0,90.8464,90.8645,90.8374,90.8464,17300.0
2015-02-23 14:15:00,100.45,100.49,100.45,100.48,6700.0,90.8464,90.8826,90.8464,90.8735,6700.0
2015-02-23 14:20:00,100.47,100.48,100.46,100.47,8200.0,90.8645,90.8735,90.8554,90.8645,8200.0
2015-02-23 14:25:00,100.46,100.49,100.46,100.47,22200.0,90.8554,90.8826,90.8554,90.8645,22200.0
2015-02-23 14:30:00,100.47,100.48,100.41,100.42,42200.0,90.8645,90.8735,90.8102,90.8193,42200.0
2015-02-23 14:35:00,100.42,100.44,100.38,100.38,12300.0,90.8193,90.8374,90.7831,90.7831,12300.0
2015-02-23 14:40:00,100.38,100.38,100.34,100.37,21600.0,90.7831,90.7831,90.7469,90.774,21600.0
2015-02-23 14:45:00,100.37,100.4,100.37,100.38,10800.0,90.774,90.8012,90.774,90.7831,10800.0
2015-02-23 14:50:00,100.38,100.39,100.35,100.35,8700.0,90.7831,90.7921,90.756,90.756,8700.0
2015-02-23 14:55:00,100.35,100.36,100.34,100.34,5700.0,90.756,90.765,90.7469,90.7469,5700.0
2015-02-23 15:00:00,100.34,100.35,100.29,100.29,10300.0,90.7469,90.756,90.7017,90.7017,10300.0
2015-02-23 15:05:00,100.28,100.29,100.24,100.24,13700.0,90.6927,90.7017,90.6565,90.6565,13700.0
2015-02-23 15:10:00,100.25,100.28,100.23,100.27,19400.0,90.6655,90.6927,90.6474,90.6836,19400.0
2015-02-23 15:15:00,100.27,100.32,100.27,100.3,6500.0,90.6836,90.7288,90.6836,90.7107,6500.0
2015-02-23 15:20:00,100.3,100.32,100.28,100.29,7000.0,90.7107,90.7288,90.6927,90.7017,7000.0
2015-02-23 15:25:00,100.29,100.35,100.28,100.33,13700.0,90.7017,90.756,90.6927,90.7379,13700.0
2015-02-23 15:30:00,100.34,100.36,100.33,100.34,14500.0,90.7469,90.765,90.7379,90.7469,14500.0
2015-02-23 15:35:00,100.35,100.4,100.35,100.39,12600.0,90.756,90.8012,90.756,90.7921,12600.0
2015-02-23 15:40:00,100.39,100.46,100.38,100.44,19400.0,90.7921,90.8554,90.7831,90.8374,19400.0
2015-02-23 15:45:00,100.45,100.47,100.43,100.46,26700.0,90.8464,90.8645,90.8283,90.8554,26700.0
2015-02-23 15:50:00,100.46,100.5,100.46,100.5,21300.0,90.8554,90.8916,90.8554,90.8916,21300.0
2015-02-23 15:55:00,100.5,100.54,100.48,100.54,45900.0,90.8916,90.9278,90.8735,90.9278,45900.0
2015-02-24 09:30:00,100.59,100.59,100.43,100.44,23000.0,90.973,90.973,90.8283,90.8374,23000.0
2015-02-24 09:35:00,100.36,100.37,100.31,100.35,3800.0,90.765,90.774,90.7198,90.756,3800.0
2015-02-24 09:40:00,100.35,100.39,100.35,100.38,2200.0,90.756,90.7921,90.756,90.7831,2200.0
2015-02-24 09:45:00,100.45,100.49,100.42,100.46,6300.0,90.8464,90.8826,90.8193,90.8554,6300.0
2015-02-24 09:50:00,100.47,100.51,100.41,100.45,11100.0,90.8645,90.9007,90.8102,90.8464,11100.0
2015-02-24 09:55:00,100.43,100.45,100.35,100.35,17900.0,90.8283,90.8464,90.756,90.756,17900.0
2015-02-24 10:00:00,100.35,100.4,100.23,100.38,18700.0,90.756,90.8012,90.6474,90.7831,18700.0
2015-02-24 10:05:00,100.39,100.46,100.29,100.44,8600.0,90.7921,90.8554,90.7017,90.8374,8600.0
2015-02-24 10:10:00,100.44,100.49,100.39,100.41,10100.0,90.8374,90.8826,90.7921,90.8102,10100.0
2015-02-24 10:15:00,100.4,100.41,100.31,100.39,15700.0,90.8012,90.8102,90.7198,90.7921,15700.0
2015-02-24 10:20:00,100.39,100.5,100.36,100.47,15600.0,90.7921,90.8916,90.765,90.8645,15600.0
2015-02-24 10:25:00,100.48,100.58,100.47,100.54,16400.0,90.8735,90.964,90.8645,90.9278,16400.0
2015-02-24 10:30:00,100.55,100.55,100.5,100.52,9900.0,90.9368,90.9368,90.8916,90.9097,9900.0
2015-02-24 10:35:00,100.53,100.54,100.51,100.51,7900.0,90.9188,90.9278,90.9007,90.9007,7900.0
2015-02-24 10:40:00,100.51,100.56,100.48,100.54,8400.0,90.9007,90.9459,90.8735,90.9278,8400.0
2015-02-24 10:45:00,100.55,100.57,100.5,100.53,11300.0,90.9368,90.9549,90.8916,90.9188,11300.0
2015-02-24 10:50:00,100.55,100.56,100.51,100.51,8000.0,90.9368,90.9459,90.9007,90.9007,8000.0
2015-02-24 10:55:00,100.51,100.56,100.51,100.55,12400.0,90.9007,90.9459,90.9007,90.9368,12400.0
2015-02-24 11:00:00,100.56,100.56,100.52,100.56,48600.0,90.9459,90.9459,90.9097,90.9459,48600.0
2015-02-24 11:05:00,100.56,100.6,100.54,100.58,38400.0,90.9459,90.9821,90.9278,90.964,38400.0
2015-02-24 11:10:00,100.59,100.67,100.59,100.66,25900.0,90.973,91.0454,90.973,91.0363,25900.0
2015-02-24 11:15:00,100.66,100.66,100.63,100.64,14000.0,91.0363,91.0363,91.0092,91.0182,14000.0
2015-02-24 11:20:00,100.64,100.65,100.63,100.65,6800.0,91.0182,91.0273,91.0092,91.0273,6800.0
2015-02-24 11:25:00,100.65,100.65,100.61,100.63,14200.0,91.0273,91.0273,90.9911,91.0092,14200.0
2015-02-24 11:30:00,100.64,100.65,100.58,100.6,23700.0,91.0182,91.0273,90.964,90.9821,23700.0
2015-02-24 11:35:00,100.59,100.6,100.55,100.55,8300.0,90.973,90.9821,90.9368,90.9368,8300.0
2015-02-24 11:40:00,100.55,100.58,100.54,100.55,14800.0,90.9368,90.964,90.9278,90.9368,14800.0
2015-02-24 11:45:00,100.55,100.58,100.54,100.57,9200.0,90.9368,90.964,90.9278,90.9549,9200.0
2015-02-24 11:50:00,100.56,100.58,100.56,100.56,28100.0,90.9459,90.964,90.9459,90.9459,28100.0
2015-02-24 11:55:00,100.56,100.58,100.54,100.54,37500.0,90.9459,90.964,90.9278,90.9278,37500.0
2015-02-24 12:00:00,100.5,100.56,100.5,100.55,24300.0,90.8916,90.9459,90.8916,90.9368,24300.0
2015-02-24 12:05:00,100.56,100.58,100.55,100.58,6600.0,90.9459,90.964,90.9368,90.964,6600.0
2015-02-24 12:10:00,100.57,100.6,100.57,100.57,8700.0,90.9549,90.9821,90.9549,90.9549,8700.0
2015-02-24 12:15:00,100.57,100.58,100.51,100.54,22200.0,90.9549,90.964,90.9007,90.9278,22200.0
2015-02-24 12:20:00,100.54,100.57,100.53,100.56,255700.0,90.9278,90.9549,90.9188,90.9459,255700.0
2015-02-24 12:25:00,100.56,100.57,100.52,100.53,20200.0,90.9459,90.9549,90.9097,90.9188,20200.0
2015-02-24 12:30:00,100.51,100.52,100.34,100.4,28000.0,90.9007,90.9097,90.7469,90.8012,28000.0
2015-02-24 12:35:00,100.4,100.42,100.39,100.41,4700.0,90.8012,90.8193,90.7921,90.8102,4700.0
2015-02-24 12:40:00,100.4,100.47,100.39,100.46,10700.0,90.8012,90.8645,90.7921,90.8554,10700.0
2015-02-24 12:45:00,100.46,100.47,100.43,100.43,5800.0,90.8554,90.8645,90.8283,90.8283,5800.0
2015-02-24 12:50:00,100.43,100.44,100.42,100.44,5500.0,90.8283,90.8374,90.8193,90.8374,5500.0
2015-02-24 12:55:00,100.44,100.53,100.44,100.52,10800.0,90.8374,90.9188,90.8374,90.9097,10800.0
2015-02-24 13:00:00,100.5,100.51,100.48,100.5,17900.0,90.8916,90.9007,90.8735,90.8916,17900.0
2015-02-24 13:05:00,100.5,100.5,100.47,100.48,7500.0,90.8916,90.8916,90.8645,90.8735,7500.0
2015-02-24 13:10:00,100.49,100.51,100.48,100.49,4100.0,90.8826,90.9007,90.8735,90.8826,4100.0
2015-02-24 13:15:00,100.49,100.5,100.47,100.47,3800.0,90.8826,90.8916,90.8645,90.8645,3800.0
2015-02-24 13:20:00,100.45,100.48,100.44,100.47,5000.0,90.8464,90.8735,90.8374,90.8645,5000.0
2015-02-24 13:25:00,100.46,100.51,100.46,100.49,7600.0,90.8554,90.9007,90.8554,90.8826,7600.0
2015-02-24 13:30:00,100.5,100.55,100.49,100.55,8800.0,90.8916,90.9368,90.8826,90.9368,8800.0
2015-02-24 13:35:00,100.54,100.57,100.53,100.56,4900.0,90.9278,90.9549,90.9188,90.9459,4900.0
2015-02-24 13:40:00,100.55,100.61,100.54,100.61,4700.0,90.9368,90.9911,90.9278,90.9911,4700.0
2015-02-24 13:45:00,100.62,100.62,100.57,100.59,15900.0,91.0001,91.0001,90.9549,90.973,15900.0
2015-02-24 13:50:00,100.58,100.59,100.55,100.58,13900.0,90.964,90.973,90.9368,90.964,13900.0
2015-02-24 13:55:00,100.58,100.62,100.58,100.61,5000.0,90.964,91.0001,90.964,90.9911,5000.0
2015-02-24 14:00:00,100.61,100.61,100.6,100.6,6300.0,90.9911,90.9911,90.9821,90.9821,6300.0
2015-02-24 14:05:00,100.61,100.61,100.54,100.57,14000.0,90.9911,90.9911,90.9278,90.9549,14000.0
2015-02-24 14:10:00,100.58,100.6,100.57,100.6,8900.0,90.964,90.9821,90.9549,90.9821,8900.0
2015-02-24 14:15:00,100.6,100.6,100.57,100.57,90700.0,90.9821,90.9821,90.9549,90.9549,90700.0
2015-02-24 14:20:00,100.57,100.6,100.57,100.59,13100.0,90.9549,90.9821,90.9549,90.973,13100.0
2015-02-24 14:25:00,100.59,100.61,100.55,100.56,44400.0,90.973,90.9911,90.9368,90.9459,44400.0
2015-02-24 14:30:00,100.55,100.58,100.54,100.54,6200.0,90.9368,90.964,90.9278,90.9278,6200.0
2015-02-24 14:35:00,100.55,100.59,100.55,100.58,4500.0,90.9368,90.973,90.9368,90.964,4500.0
2015-02-24 14:40:00,100.58,100.63,100.58,100.63,6600.0,90.964,91.0092,90.964,91.0092,6600.0
2015-02-24 14:45:00,100.63,100.63,100.61,100.61,3000.0,91.0092,91.0092,90.9911,90.9911,3000.0
2015-02-24 14:50:00,100.61,100.67,100.61,100.67,16500.0,90.9911,91.0454,90.9911,91.0454,16500.0
2015-02-24 14:55:00,100.66,100.67,100.63,100.65,4000.0,91.0363,91.0454,91.0092,91.0273,4000.0
2015-02-24 15:00:00,100.66,100.69,100.64,100.66,4400.0,91.0363,91.0635,91.0182,91.0363,4400.0
2015-02-24 15:05:00,100.66,100.7,100.65,100.69,11800.0,91.0363,91.0725,91.0273,91.0635,11800.0
2015-02-24 15:10:00,100.7,100.7,100.66,100.69,6500.0,91.0725,91.0725,91.0363,91.0635,6500.0
2015-02-24 15:15:00,100.68,100.73,100.67,100.73,5200.0,91.0544,91.0996,91.0454,91.0996,5200.0
2015-02-24 15:20:00,100.73,100.74,100.71,100.74,6000.0,91.0996,91.1087,91.0815,91.1087,6000.0
2015-02-24 15:25:00,100.73,100.75,100.72,100.73,8000.0,91.0996,91.1177,91.0906,91.0996,8000.0
2015-02-24 15:30:00,100.73,100.75,100.71,100.71,17400.0,91.0996,91.1177,91.0815,91.0815,17400.0
2015-02-24 15:35:00,100.71,100.74,100.7,100.74,12300.0,91.0815,91.1087,91.0725,91.1087,12300.0
2015-02-24 15:40:00,100.74,100.78,100.74,100.76,25400.0,91.1087,91.1448,91.1087,91.1268,25400.0
2015-02-24 15:45:00,100.75,100.75,100.66,100.66,25600.0,91.1177,91.1177,91.0363,91.0363,25600.0
2015-02-24 15:50:00,100.67,100.68,100.65,100.66,31900.0,91.0454,91.0544,91.0273,91.0363,31900.0
2015-02-24 15:55:00,100.66,100.73,100.66,100.69,154400.0,91.0363,91.0996,91.0363,91.0635,154400.0
2015-02-25 09:30:00,100.71,100.74,100.63,100.66,38900.0,91.0815,91.1087,91.0092,91.0363,38900.0
2015-02-25 09:35:00,100.64,100.68,100.61,100.64,11100.0,91.0182,91.0544,90.9911,91.0182,11100.0
2015-02-25 09:40:00,100.68,100.69,100.58,100.62,591800.0,91.0544,91.0635,90.964,91.0001,591800.0
2015-02-25 09:45:00,100.63,100.67,100.59,100.64,7400.0,91.0092,91.0454,90.973,91.0182,7400.0
2015-02-25 09:50:00,100.64,100.65,100.56,100.59,9300.0,91.0182,91.0273,90.9459,90.973,9300.0
2015-02-25 09:55:00,100.6,100.65,100.6,100.64,13100.0,90.9821,91.0273,90.9821,91.0182,13100.0
2015-02-25 10:00:00,100.64,100.72,100.64,100.69,6300.0,91.0182,91.0906,91.0182,91.0635,6300.0
2015-02-25 10:05:00,100.68,100.74,100.66,100.74,5800.0,91.0544,91.1087,91.0363,91.1087,5800.0
2015-02-25 10:10:00,100.74,100.75,100.7,100.71,5700.0,91.1087,91.1177,91.0725,91.0815,5700.0
2015-02-25 10:15:00,100.69,100.72,100.67,100.68,11400.0,91.0635,91.0906,91.0454,91.0544,11400.0
2015-02-25 10:20:00,100.69,100.71,100.66,100.67,12700.0,91.0635,91.0815,91.0363,91.0454,12700.0
2015-02-25 10:25:00,100.67,100.7,100.66,100.66,5400.0,91.0454,91.0725,91.0363,91.0363,5400.0
2015-02-25 10:30:00,100.66,100.73,100.62,100.69,11900.0,91.0363,91.0996,91.0001,91.0635,11900.0
2015-02-25 10:35:00,100.7,100.72,100.69,100.72,3100.0,91.0725,91.0906,91.0635,91.0906,3100.0
2015-02-25 10:40:00,100.72,100.79,100.71,100.79,12500.0,91.0906,91.1539,91.0815,91.1539,12500.0
2015-02-25 10:45:00,100.79,100.8,100.77,100.78,15300.0,91.1539,91.1629,91.1358,91.1448,15300.0
2015-02-25 10:50:00,100.77,100.78,100.75,100.78,13400.0,91.1358,91.1448,91.1177,91.1448,13400.0
2015-02-25 10:55:00,100.77,100.79,100.76,100.76,12500.0,91.1358,91.1539,91.1268,91.1268,12500.0
2015-02-25 11:00:00,100.76,100.77,100.73,100.76,6100.0,91.1268,91.1358,91.0996,91.1268,6100.0
2015-02-25 11:05:00,100.76,100.76,100.7,100.7,4300.0,91.1268,91.1268,91.0725,91.0725,4300.0
2015-02-25 11:10:00,100.7,100.74,100.69,100.73,32900.0,91.0725,91.1087,91.0635,91.0996,32900.0
2015-02-25 11:15:00,100.73,100.77,100.71,100.77,21800.0,91.0996,91.1358,91.0815,91.1358,21800.0
2015-02-25 11:20:00,100.77,100.79,100.77,100.78,36700.0,91.1358,91.1539,91.1358,91.1448,36700.0
2015-02-25 11:25:00,100.79,100.81,100.77,100.79,13700.0,91.1539,91.172,91.1358,91.1539,13700.0
2015-02-25 11:30:00,100.78,100.81,100.78,100.8,6000.0,91.1448,91.172,91.1448,91.1629,6000.0
2015-02-25 11:35:00,100.79,100.82,100.79,100.82,10000.0,91.1539,91.181,91.1539,91.181,10000.0
2015-02-25 11:40:00,100.84,100.84,100.8,100.82,23200.0,91.1991,91.1991,91.1629,91.181,23200.0
2015-02-25 11:45:00,100.82,100.85,100.82,100.85,11100.0,91.181,91.2082,91.181,91.2082,11100.0
2015-02-25 11:50:00,100.84,100.89,100.84,100.86,9000.0,91.1991,91.2443,91.1991,91.2172,9000.0
2015-02-25 11:55:00,100.85,100.86,100.82,100.82,3200.0,91.2082,91.2172,91.181,91.181,3200.0
2015-02-25 12:00:00,100.82,100.84,100.81,100.83,4500.0,91.181,91.1991,91.172,91.1901,4500.0
2015-02-25 12:05:00,100.84,100.85,100.82,100.83,4200.0,91.1991,91.2082,91.181,91.1901,4200.0
2015-02-25 12:10:00,100.83,100.85,100.82,100.84,8400.0,91.1901,91.2082,91.181,91.1991,8400.0
2015-02-25 12:15:00,100.84,100.85,100.81,100.81,9300.0,91.1991,91.2082,91.172,91.172,9300.0
2015-02-25 12:20:00,100.81,100.83,100.8,100.82,2700.0,91.172,91.1901,91.1629,91.181,2700.0
2015-02-25 12:25:00,100.83,100.84,100.8,100.81,7300.0,91.1901,91.1991,91.1629,91.172,7300.0
2015-02-25 12:30:00,100.8,100.83,100.79,100.83,7300.0,91.1629,91.1901,91.1539,91.1901,7300.0
2015-02-25 12:35:00,100.83,100.84,100.82,100.83,6400.0,91.1901,91.1991,91.181,91.1901,6400.0
2015-02-25 12:40:00,100.83,100.86,100.81,100.86,23700.0,91.1901,91.2172,91.172,91.2172,23700.0
2015-02-25 12:45:00,100.86,100.9,100.86,100.9,45500.0,91.2172,91.2534,91.2172,91.2534,45500.0
2015-02-25 12:50:00,100.9,100.92,100.88,100.9,8300.0,91.2534,91.2715,91.2353,91.2534,8300.0
2015-02-25 12:55:00,100.9,100.92,100.89,100.9,5100.0,91.2534,91.2715,91.2443,91.2534,5100.0
2015-02-25 13:00:00,100.9,100.92,100.89,100.91,3100.0,91.2534,91.2715,91.2443,91.2624,3100.0
2015-02-25 13:05:00,100.92,100.93,100.88,100.88,12000.0,91.2715,91.2805,91.2353,91.2353,12000.0
2015-02-25 13:10:00,100.88,100.92,100.88,100.91,10900.0,91.2353,91.2715,91.2353,91.2624,10900.0
2015-02-25 13:15:00,100.92,100.95,100.92,100.94,5300.0,91.2715,91.2986,91.2715,91.2896,5300.0
2015-02-25 13:20:00,100.93,100.94,100.92,100.93,26200.0,91.2805,91.2896,91.2715,91.2805,26200.0
2015-02-25 13:25:00,100.93,100.95,100.91,100.95,23700.0,91.2805,91.2986,91.2624,91.2986,23700.0
2015-02-25 13:30:00,100.96,101.02,100.96,101.0,13600.0,91.3076,91.3619,91.3076,91.3438,13600.0
2015-02-25 13:35:00,101.0,101.02,100.98,101.02,6200.0,91.3438,91.3619,91.3257,91.3619,6200.0
2015-02-25 13:40:00,101.02,101.02,100.99,101.01,5100.0,91.3619,91.3619,91.3348,91.3529,5100.0
2015-02-25 13:45:00,101.0,101.0,100.99,100.99,6100.0,91.3438,91.3438,91.3348,91.3348,6100.0
2015-02-25 13:50:00,101.0,101.01,100.97,100.98,19800.0,91.3438,91.3529,91.3167,91.3257,19800.0
2015-02-25 13:55:00,100.99,101.0,100.98,100.99,3100.0,91.3348,91.3438,91.3257,91.3348,3100.0
2015-02-25 14:00:00,100.99,101.0,100.97,100.97,5400.0,91.3348,91.3438,91.3167,91.3167,5400.0
2015-02-25 14:05:00,100.97,100.97,100.92,100.93,5200.0,91.3167,91.3167,91.2715,91.2805,5200.0
2015-02-25 14:10:00,100.93,100.95,100.93,100.94,2700.0,91.2805,91.2986,91.2805,91.2896,2700.0
2015-02-25 14:15:00,100.94,100.98,100.93,100.97,7900.0,91.2896,91.3257,91.2805,91.3167,7900.0
2015-02-25 14:20:00,100.97,100.97,100.89,100.9,7200.0,91.3167,91.3167,91.2443,91.2534,7200.0
2015-02-25 14:25:00,100.91,100.91,100.86,100.89,14200.0,91.2624,91.2624,91.2172,91.2443,14200.0
2015-02-25 14:30:00,100.88,100.92,100.85,100.85,3800.0,91.2353,91.2715,91.2082,91.2082,3800.0
2015-02-25 14:35:00,100.86,100.87,100.7,100.7,20900.0,91.2172,91.2262,91.0725,91.0725,20900.0
2015-02-25 14:40:00,100.7,100.72,100.64,100.68,28200.0,91.0725,91.0906,91.0182,91.0544,28200.0
2015-02-25 14:45:00,100.67,100.73,100.67,100.68,16000.0,91.0454,91.0996,91.0454,91.0544,16000.0
2015-02-25 14:50:00,100.68,100.68,100.58,100.65,22500.0,91.0544,91.0544,90.964,91.0273,22500.0
2015-02-25 14:55:00,100.7,100.71,100.67,100.71,6600.0,91.0725,91.0815,91.0454,91.0815,6600.0
2015-02-25 15:00:00,100.7,100.7,100.56,100.56,16400.0,91.0725,91.0725,90.9459,90.9459,16400.0
2015-02-25 15:05:00,100.56,100.6,100.53,100.56,32800.0,90.9459,90.9821,90.9188,90.9459,32800.0
2015-02-25 15:10:00,100.58,100.64,100.57,100.63,6900.0,90.964,91.0182,90.9549,91.0092,6900.0
2015-02-25 15:15:00,100.66,100.67,100.64,100.65,6000.0,91.0363,91.0454,91.0182,91.0273,6000.0
2015-02-25 15:20:00,100.65,100.66,100.63,100.63,7500.0,91.0273,91.0363,91.0092,91.0092,7500.0
2015-02-25 15:25:00,100.64,100.64,100.53,100.53,10800.0,91.0182,91.0182,90.9188,90.9188,10800.0
2015-02-25 15:30:00,100.55,100.64,100.55,100.59,16900.0,90.9368,91.0182,90.9368,90.973,16900.0
2015-02-25 15:35:00,100.58,100.64,100.57,100.62,10800.0,90.964,91.0182,90.9549,91.0001,10800.0
2015-02-25 15:40:00,100.61,100.65,100.57,100.65,6600.0,90.9911,91.0273,90.9549,91.0273,6600.0
2015-02-25 15:45:00,100.66,100.69,100.63,100.69,19100.0,91.0363,91.0635,91.0092,91.0635,19100.0
2015-02-25 15:50:00,100.69,100.74,100.69,100.72,19500.0,91.0635,91.1087,91.0635,91.0906,19500.0
2015-02-25 15:55:00,100.74,100.75,100.7,100.72,82700.0,91.1087,91.1177,91.0725,91.0906,82700.0
2015-02-26 09:30:00,100.74,100.81,100.66,100.66,38900.0,91.1087,91.172,91.0363,91.0363,38900.0
2015-02-26 09:35:00,100.73,100.87,100.73,100.85,13400.0,91.0996,91.2262,91.0996,91.2082,13400.0
2015-02-26 09:40:00,100.84,100.85,100.79,100.79,3100.0,91.1991,91.2082,91.1539,91.1539,3100.0
2015-02-26 09:45:00,100.76,100.77,100.65,100.66,13900.0,91.1268,91.1358,91.0273,91.0363,13900.0
2015-02-26 09:50:00,100.69,100.7,100.6,100.6,2800.0,91.0635,91.0725,90.9821,90.9821,2800.0
2015-02-26 09:55:00,100.6,100.6,100.45,100.45,3200.0,90.9821,90.9821,90.8464,90.8464,3200.0
2015-02-26 10:00:00,100.44,100.51,100.44,100.51,11100.0,90.8374,90.9007,90.8374,90.9007,11100.0
2015-02-26 10:05:00,100.5,100.52,100.47,100.5,6300.0,90.8916,90.9097,90.8645,90.8916,6300.0
2015-02-26 10:10:00,100.5,100.54,100.48,100.54,14400.0,90.8916,90.9278,90.8735,90.9278,14400.0
2015-02-26 10:15:00,100.54,100.62,100.53,100.59,3400.0,90.9278,91.0001,90.9188,90.973,3400.0
2015-02-26 10:20:00,100.59,100.62,100.59,100.59,4100.0,90.973,91.0001,90.973,90.973,4100.0
2015-02-26 10:25:00,100.56,100.62,100.56,100.61,22800.0,90.9459,91.0001,90.9459,90.9911,22800.0
2015-02-26 10:30:00,100.61,100.62,100.56,100.6,17800.0,90.9911,91.0001,90.9459,90.9821,17800.0
2015-02-26 10:35:00,100.67,100.7,100.67,100.69,4300.0,91.0454,91.0725,91.0454,91.0635,4300.0
2015-02-26 10:40:00,100.68,100.7,100.66,100.7,4800.0,91.0544,91.0725,91.0363,91.0725,4800.0
2015-02-26 10:45:00,100.72,100.74,100.69,100.7,3800.0,91.0906,91.1087,91.0635,91.0725,3800.0
2015-02-26 10:50:00,100.7,100.76,100.7,100.72,9000.0,91.0725,91.1268,91.0725,91.0906,9000.0
2015-02-26 10:55:00,100.72,100.76,100.72,100.74,7900.0,91.0906,91.1268,91.0906,91.1087,7900.0
2015-02-26 11:00:00,100.74,100.8,100.74,100.78,13300.0,91.1087,91.1629,91.1087,91.1448,13300.0
2015-02-26 11:05:00,100.79,100.84,100.77,100.82,10800.0,91.1539,91.1991,91.1358,91.181,10800.0
2015-02-26 11:10:00,100.82,100.85,100.81,100.84,10500.0,91.181,91.2082,91.172,91.1991,10500.0
2015-02-26 11:15:00,100.84,100.85,100.81,100.85,8300.0,91.1991,91.2082,91.172,91.2082,8300.0
2015-02-26 11:20:00,100.84,100.85,100.8,100.81,22600.0,91.1991,91.2082,91.1629,91.172,22600.0
2015-02-26 11:25:00,100.82,100.82,100.77,100.78,10900.0,91.181,91.181,91.1358,91.1448,10900.0
2015-02-26 11:30:00,100.79,100.81,100.78,100.81,9100.0,91.1539,91.172,91.1448,91.172,9100.0
2015-02-26 11:35:00,100.82,100.85,100.81,100.81,5900.0,91.181,91.2082,91.172,91.172,5900.0
2015-02-26 11:40:00,100.81,100.85,100.81,100.81,6500.0,91.172,91.2082,91.172,91.172,6500.0
2015-02-26 11:45:00,100.81,100.82,100.8,100.81,4600.0,91.172,91.181,91.1629,91.172,4600.0
2015-02-26 11:50:00,100.81,100.83,100.79,100.83,9500.0,91.172,91.1901,91.1539,91.1901,9500.0
2015-02-26 11:55:00,100.83,100.84,100.79,100.8,6700.0,91.1901,91.1991,91.1539,91.1629,6700.0
2015-02-26 12:00:00,100.8,100.8,100.75,100.76,13600.0,91.1629,91.1629,91.1177,91.1268,13600.0
2015-02-26 12:05:00,100.75,100.75,100.7,100.72,21600.0,91.1177,91.1177,91.0725,91.0906,21600.0
2015-02-26 12:10:00,100.72,100.74,100.71,100.73,6000.0,91.0906,91.1087,91.0815,91.0996,6000.0
2015-02-26 12:15:00,100.73,100.74,100.62,100.62,6600.0,91.0996,91.1087,91.0001,91.0001,6600.0
2015-02-26 12:20:00,100.6,100.68,100.59,100.66,6800.0,90.9821,91.0544,90.973,91.0363,6800.0
2015-02-26 12:25:00,100.66,100.72,100.66,100.71,4100.0,91.0363,91.0906,91.0363,91.0815,4100.0
2015-02-26 12:30:00,100.7,100.76,100.7,100.76,9100.0,91.0725,91.1268,91.0725,91.1268,9100.0
2015-02-26 12:35:00,100.76,100.79,100.74,100.79,5300.0,91.1268,91.1539,91.1087,91.1539,5300.0
2015-02-26 12:40:00,100.79,100.8,100.76,100.76,8700.0,91.1539,91.1629,91.1268,91.1268,8700.0
2015-02-26 12:45:00,100.77,100.88,100.77,100.85,9200.0,91.1358,91.2353,91.1358,91.2082,9200.0
2015-02-26 12:50:00,100.85,100.85,100.82,100.83,11700.0,91.2082,91.2082,91.181,91.1901,11700.0
2015-02-26 12:55:00,100.84,100.85,100.81,100.85,3600.0,91.1991,91.2082,91.172,91.2082,3600.0
2015-02-26 13:00:00,100.84,100.85,100.81,100.84,4400.0,91.1991,91.2082,91.172,91.1991,4400.0
2015-02-26 13:05:00,100.84,100.84,100.81,100.83,4500.0,91.1991,91.1991,91.172,91.1901,4500.0
2015-02-26 13:10:00,100.83,100.85,100.82,100.84,7000.0,91.1901,91.2082,91.181,91.1991,7000.0
2015-02-26 13:15:00,100.84,100.86,100.82,100.82,13300.0,91.1991,91.2172,91.181,91.181,13300.0
2015-02-26 13:20:00,100.82,100.82,100.69,100.72,15400.0,91.181,91.181,91.0635,91.0906,15400.0
2015-02-26 13:25:00,100.73,100.77,100.73,100.76,4800.0,91.0996,91.1358,91.0996,91.1268,4800.0
2015-02-26 13:30:00,100.75,100.81,100.75,100.81,4200.0,91.1177,91.172,91.1177,91.172,4200.0
2015-02-26 13:35:00,100.8,100.81,100.78,100.81,5600.0,91.1629,91.172,91.1448,91.172,5600.0
2015-02-26 13:40:00,100.82,100.82,100.78,100.8,10000.0,91.181,91.181,91.1448,91.1629,10000.0
2015-02-26 13:45:00,100.79,100.8,100.74,100.76,8600.0,91.1539,91.1629,91.1087,91.1268,8600.0
2015-02-26 13:50:00,100.76,100.8,100.76,100.77,13400.0,91.1268,91.1629,91.1268,91.1358,13400.0
2015-02-26 13:55:00,100.76,100.79,100.75,100.75,7100.0,91.1268,91.1539,91.1177,91.1177,7100.0
2015-02-26 14:00:00,100.75,100.79,100.74,100.76,10900.0,91.1177,91.1539,91.1087,91.1268,10900.0
2015-02-26 14:05:00,100.77,100.78,100.7,100.73,5600.0,91.1358,91.1448,91.0725,91.0996,5600.0
2015-02-26 14:10:00,100.71,100.73,100.67,100.72,7900.0,91.0815,91.0996,91.0454,91.0906,7900.0
2015-02-26 14:15:00,100.68,100.69,100.63,100.64,21200.0,91.0544,91.0635,91.0092,91.0182,21200.0
2015-02-26 14:20:00,100.63,100.68,100.61,100.67,73000.0,91.0092,91.0544,90.9911,91.0454,73000.0
2015-02-26 14:25:00,100.67,100.69,100.56,100.59,18900.0,91.0454,91.0635,90.9459,90.973,18900.0
2015-02-26 14:30:00,100.58,100.62,100.55,100.55,12700.0,90.964,91.0001,90.9368,90.9368,12700.0
2015-02-26 14:35:00,100.55,100.57,100.5,100.55,12000.0,90.9368,90.9549,90.8916,90.9368,12000.0
2015-02-26 14:40:00,100.56,100.62,100.56,100.59,6100.0,90.9459,91.0001,90.9459,90.973,6100.0
2015-02-26 14:45:00,100.57,100.61,100.55,100.61,8700.0,90.9549,90.9911,90.9368,90.9911,8700.0
2015-02-26 14:50:00,100.6,100.64,100.6,100.63,8100.0,90.9821,91.0182,90.9821,91.0092,8100.0
2015-02-26 14:55:00,100.63,100.63,100.55,100.58,7900.0,91.0092,91.0092,90.9368,90.964,7900.0
2015-02-26 15:00:00,100.6,100.6,100.43,100.46,23400.0,90.9821,90.9821,90.8283,90.8554,23400.0
2015-02-26 15:05:00,100.47,100.55,100.46,100.54,7600.0,90.8645,90.9368,90.8554,90.9278,7600.0
2015-02-26 15:10:00,100.52,100.63,100.52,100.62,17300.0,90.9097,91.0092,90.9097,91.0001,17300.0
2015-02-26 15:15:00,100.63,100.69,100.58,100.69,7800.0,91.0092,91.0635,90.964,91.0635,7800.0
2015-02-26 15:20:00,100.69,100.73,100.65,100.65,12100.0,91.0635,91.0996,91.0273,91.0273,12100.0
2015-02-26 15:25:00,100.66,100.7,100.64,100.69,8300.0,91.0363,91.0725,91.0182,91.0635,8300.0
2015-02-26 15:30:00,100.72,100.75,100.67,100.72,9900.0,91.0906,91.1177,91.0454,91.0906,9900.0
2015-02-26 15:35:00,100.71,100.73,100.68,100.7,14200.0,91.0815,91.0996,91.0544,91.0725,14200.0
2015-02-26 15:40:00,100.71,100.8,100.71,100.79,41500.0,91.0815,91.1629,91.0815,91.1539,41500.0
2015-02-26 15:45:00,100.79,100.79,100.75,100.77,9200.0,91.1539,91.1539,91.1177,91.1358,9200.0
2015-02-26 15:50:00,100.78,100.84,100.76,100.83,7500.0,91.1448,91.1991,91.1268,91.1901,7500.0
2015-02-26 15:55:00,100.83,100.84,100.77,100.81,9800.0,91.1901,91.1991,91.1358,91.172,9800.0
2015-02-27 09:30:00,100.85,100.85,100.74,100.83,32400.0,91.2082,91.2082,91.1087,91.1901,32400.0
2015-02-27 09:35:00,100.83,100.88,100.83,100.85,2400.0,91.1901,91.2353,91.1901,91.2082,2400.0
2015-02-27 09:40:00,100.85,100.88,100.64,100.65,26300.0,91.2082,91.2353,91.0182,91.0273,26300.0
2015-02-27 09:45:00,100.67,100.67,100.53,100.63,12200.0,91.0454,91.0454,90.9188,91.0092,12200.0
2015-02-27 09:50:00,100.63,100.68,100.63,100.64,5300.0,91.0092,91.0544,91.0092,91.0182,5300.0
2015-02-27 09:55:00,100.66,100.71,100.64,100.7,15200.0,91.0363,91.0815,91.0182,91.0725,15200.0
2015-02-27 10:00:00,100.73,100.81,100.73,100.77,5900.0,91.0996,91.172,91.0996,91.1358,5900.0
2015-02-27 10:05:00,100.79,100.79,100.72,100.73,5900.0,91.1539,91.1539,91.0906,91.0996,5900.0
2015-02-27 10:10:00,100.71,100.79,100.64,100.65,16900.0,91.0815,91.1539,91.0182,91.0273,16900.0
2015-02-27 10:15:00,100.65,100.71,100.65,100.71,13200.0,91.0273,91.0815,91.0273,91.0815,13200.0
2015-02-27 10:20:00,100.7,100.78,100.69,100.78,14100.0,91.0725,91.1448,91.0635,91.1448,14100.0
2015-02-27 10:25:00,100.77,100.81,100.74,100.81,8600.0,91.1358,91.172,91.1087,91.172,8600.0
2015-02-27 10:30:00,100.83,100.85,100.77,100.78,4900.0,91.1901,91.2082,91.1358,91.1448,4900.0
2015-02-27 10:35:00,100.79,100.82,100.74,100.76,9000.0,91.1539,91.181,91.1087,91.1268,9000.0
2015-02-27 10:40:00,100.77,100.83,100.76,100.83,7100.0,91.1358,91.1901,91.1268,91.1901,7100.0
2015-02-27 10:45:00,100.82,100.84,100.81,100.83,5900.0,91.181,91.1991,91.172,91.1901,5900.0
2015-02-27 10:50:00,100.84,100.84,100.8,100.83,2900.0,91.1991,91.1991,91.1629,91.1901,2900.0
2015-02-27 10:55:00,100.84,100.87,100.84,100.86,6800.0,91.1991,91.2262,91.1991,91.2172,6800.0
2015-02-27 11:00:00,100.86,100.87,100.74,100.77,9400.0,91.2172,91.2262,91.1087,91.1358,9400.0
2015-02-27 11:05:00,100.78,100.81,100.78,100.8,5700.0,91.1448,91.172,91.1448,91.1629,5700.0
2015-02-27 11:10:00,100.79,100.82,100.77,100.82,12300.0,91.1539,91.181,91.1358,91.181,12300.0
2015-02-27 11:15:00,100.8,100.83,100.8,100.81,9700.0,91.1629,91.1901,91.1629,91.172,9700.0
2015-02-27 11:20:00,100.8,100.8,100.73,100.78,12300.0,91.1629,91.1629,91.0996,91.1448,12300.0
2015-02-27 11:25:00,100.78,100.8,100.68,100.69,18100.0,91.1448,91.1629,91.0544,91.0635,18100.0
2015-02-27 11:30:00,100.69,100.76,100.69,100.74,35000.0,91.0635,91.1268,91.0635,91.1087,35000.0
2015-02-27 11:35:00,100.75,100.76,100.74,100.75,64100.0,91.1177,91.1268,91.1087,91.1177,64100.0
2015-02-27 11:40:00,100.76,100.82,100.75,100.8,51500.0,91.1268,91.181,91.1177,91.1629,51500.0
2015-02-27 11:45:00,100.81,100.81,100.77,100.78,9700.0,91.172,91.172,91.1358,91.1448,9700.0
2015-02-27 11:50:00,100.78,100.78,100.74,100.76,8900.0,91.1448,91.1448,91.1087,91.1268,8900.0
2015-02-27 11:55:00,100.76,100.78,100.75,100.77,7200.0,91.1268,91.1448,91.1177,91.1358,7200.0
2015-02-27 12:00:00,100.78,100.79,100.76,100.78,6300.0,91.1448,91.1539,91.1268,91.1448,6300.0
2015-02-27 12:05:00,100.78,100.8,100.77,100.79,6300.0,91.1448,91.1629,91.1358,91.1539,6300.0
2015-02-27 12:10:00,100.79,100.8,100.77,100.79,12800.0,91.1539,91.1629,91.1358,91.1539,12800.0
2015-02-27 12:15:00,100.78,100.79,100.78,100.78,11400.0,91.1448,91.1539,91.1448,91.1448,11400.0
2015-02-27 12:20:00,100.79,100.82,100.77,100.82,23900.0,91.1539,91.181,91.1358,91.181,23900.0
2015-02-27 12:25:00,100.82,100.84,100.8,100.82,10500.0,91.181,91.1991,91.1629,91.181,10500.0
2015-02-27 12:30:00,100.83,100.85,100.81,100.82,6500.0,91.1901,91.2082,91.172,91.181,6500.0
2015-02-27 12:35:00,100.81,100.81,100.79,100.8,4300.0,91.172,91.172,91.1539,91.1629,4300.0
2015-02-27 12:40:00,100.8,100.8,100.78,100.79,8000.0,91.1629,91.1629,91.1448,91.1539,8000.0
2015-02-27 12:45:00,100.78,100.79,100.77,100.77,2600.0,91.1448,91.1539,91.1358,91.1358,2600.0
2015-02-27 12:50:00,100.77,100.78,100.71,100.73,6800.0,91.1358,91.1448,91.0815,91.0996,6800.0
2015-02-27 12:55:00,100.72,100.75,100.72,100.74,7400.0,91.0906,91.1177,91.0906,91.1087,7400.0
2015-02-27 13:00:00,100.73,100.75,100.71,100.73,7200.0,91.0996,91.1177,91.0815,91.0996,7200.0
2015-02-27 13:05:00,100.73,100.75,100.72,100.74,11100.0,91.0996,91.1177,91.0906,91.1087,11100.0
2015-02-27 13:10:00,100.73,100.74,100.72,100.73,2000.0,91.0996,91.1087,91.0906,91.0996,2000.0
2015-02-27 13:15:00,100.71,100.71,100.67,100.67,8200.0,91.0815,91.0815,91.0454,91.0454,8200.0
2015-02-27 13:20:00,100.67,100.71,100.67,100.68,9700.0,91.0454,91.0815,91.0454,91.0544,9700.0
2015-02-27 13:25:00,100.68,100.68,100.63,100.66,8900.0,91.0544,91.0544,91.0092,91.0363,8900.0
2015-02-27 13:30:00,100.66,100.66,100.63,100.65,2000.0,91.0363,91.0363,91.0092,91.0273,2000.0
2015-02-27 13:35:00,100.62,100.63,100.6,100.61,9400.0,91.0001,91.0092,90.9821,90.9911,9400.0
2015-02-27 13:40:00,100.61,100.63,100.58,100.62,16900.0,90.9911,91.0092,90.964,91.0001,16900.0
2015-02-27 13:45:00,100.62,100.65,100.61,100.64,7500.0,91.0001,91.0273,90.9911,91.0182,7500.0
2015-02-27 13:50:00,100.65,100.68,100.64,100.64,9100.0,91.0273,91.0544,91.0182,91.0182,9100.0
2015-02-27 13:55:00,100.65,100.67,100.64,100.66,6100.0,91.0273,91.0454,91.0182,91.0363,6100.0
2015-02-27 14:00:00,100.68,100.69,100.65,100.66,7000.0,91.0544,91.0635,91.0273,91.0363,7000.0
2015-02-27 14:05:00,100.67,100.69,100.64,100.64,29600.0,91.0454,91.0635,91.0182,91.0182,29600.0
2015-02-27 14:10:00,100.64,100.66,100.59,100.61,14600.0,91.0182,91.0363,90.973,90.9911,14600.0
2015-02-27 14:15:00,100.6,100.65,100.6,100.6,10400.0,90.9821,91.0273,90.9821,90.9821,10400.0
2015-02-27 14:20:00,100.59,100.62,100.58,100.62,12700.0,90.973,91.0001,90.964,91.0001,12700.0
2015-02-27 14:25:00,100.62,100.63,100.6,100.62,7400.0,91.0001,91.0092,90.9821,91.0001,7400.0
2015-02-27 14:30:00,100.61,100.62,100.57,100.62,10000.0,90.9911,91.0001,90.9549,91.0001,10000.0
2015-02-27 14:35:00,100.62,100.64,100.5,100.52,26000.0,91.0001,91.0182,90.8916,90.9097,26000.0
2015-02-27 14:40:00,100.52,100.53,100.46,100.47,24800.0,90.9097,90.9188,90.8554,90.8645,24800.0
2015-02-27 14:45:00,100.47,100.52,100.42,100.52,39000.0,90.8645,90.9097,90.8193,90.9097,39000.0
2015-02-27 14:50:00,100.51,100.53,100.5,100.51,36800.0,90.9007,90.9188,90.8916,90.9007,36800.0
2015-02-27 14:55:00,100.52,100.52,100.47,100.51,10500.0,90.9097,90.9097,90.8645,90.9007,10500.0
2015-02-27 15:00:00,100.51,100.51,100.42,100.47,18800.0,90.9007,90.9007,90.8193,90.8645,18800.0
2015-02-27 15:05:00,100.47,100.53,100.46,100.47,12300.0,90.8645,90.9188,90.8554,90.8645,12300.0
2015-02-27 15:10:00,100.46,100.49,100.44,100.45,8200.0,90.8554,90.8826,90.8374,90.8464,8200.0
2015-02-27 15:15:00,100.44,100.52,100.41,100.49,21300.0,90.8374,90.9097,90.8102,90.8826,21300.0
2015-02-27 15:20:00,100.49,100.54,100.48,100.54,13400.0,90.8826,90.9278,90.8735,90.9278,13400.0
2015-02-27 15:25:00,100.55,100.57,100.52,100.57,15700.0,90.9368,90.9549,90.9097,90.9549,15700.0
2015-02-27 15:30:00,100.56,100.57,100.48,100.48,8900.0,90.9459,90.9549,90.8735,90.8735,8900.0
2015-02-27 15:35:00,100.48,100.51,100.44,100.45,31300.0,90.8735,90.9007,90.8374,90.8464,31300.0
2015-02-27 15:40:00,100.46,100.46,100.39,100.42,34400.0,90.8554,90.8554,90.7921,90.8193,34400.0
2015-02-27 15:45:00,100.41,100.5,100.41,100.46,22400.0,90.8102,90.8916,90.8102,90.8554,22400.0
2015-02-27 15:50:00,100.47,100.49,100.42,100.42,24500.0,90.8645,90.8826,90.8193,90.8193,24500.0
2015-02-27 15:55:00,100.43,100.49,100.4,100.4,103200.0,90.8283,90.8826,90.8012,90.8012,103200.0
2015-03-02 09:30:00,100.57,100.67,100.55,100.67,77800.0,90.9549,91.0454,90.9368,91.0454,77800.0
2015-03-02 09:35:00,100.66,100.71,100.64,100.7,12800.0,91.0363,91.0815,91.0182,91.0725,12800.0
2015-03-02 09:40:00,100.71,100.72,100.63,100.69,18100.0,91.0815,91.0906,91.0092,91.0635,18100.0
2015-03-02 09:45:00,100.67,100.82,100.66,100.82,15600.0,91.0454,91.181,91.0363,91.181,15600.0
2015-03-02 09:50:00,100.82,100.84,100.81,100.82,12400.0,91.181,91.1991,91.172,91.181,12400.0
2015-03-02 09:55:00,100.84,100.9,100.84,100.89,8600.0,91.1991,91.2534,91.1991,91.2443,8600.0
2015-03-02 10:00:00,100.89,100.98,100.89,100.91,17000.0,91.2443,91.3257,91.2443,91.2624,17000.0
2015-03-02 10:05:00,100.9,100.96,100.89,100.93,24200.0,91.2534,91.3076,91.2443,91.2805,24200.0
2015-03-02 10:10:00,100.94,101.05,100.94,100.99,30800.0,91.2896,91.389,91.2896,91.3348,30800.0
2015-03-02 10:15:00,100.99,101.05,100.97,100.99,16200.0,91.3348,91.389,91.3167,91.3348,16200.0
2015-03-02 10:20:00,101.0,101.05,101.0,101.03,11400.0,91.3438,91.389,91.3438,91.3709,11400.0
2015-03-02 10:25:00,101.02,101.05,101.01,101.04,13500.0,91.3619,91.389,91.3529,91.38,13500.0
2015-03-02 10:30:00,101.04,101.08,100.97,101.01,16800.0,91.38,91.4162,91.3167,91.3529,16800.0
2015-03-02 10:35:00,101.01,101.03,100.99,101.03,7200.0,91.3529,91.3709,91.3348,91.3709,7200.0
2015-03-02 10:40:00,101.03,101.03,100.94,100.96,35900.0,91.3709,91.3709,91.2896,91.3076,35900.0
2015-03-02 10:45:00,100.97,100.97,100.92,100.93,8500.0,91.3167,91.3167,91.2715,91.2805,8500.0
2015-03-02 10:50:00,100.93,101.0,100.93,100.99,18500.0,91.2805,91.3438,91.2805,91.3348,18500.0
2015-03-02 10:55:00,101.0,101.0,100.96,100.97,6300.0,91.3438,91.3438,91.3076,91.3167,6300.0
2015-03-02 11:00:00,100.98,101.01,100.92,100.93,4800.0,91.3257,91.3529,91.2715,91.2805,4800.0
2015-03-02 11:05:00,100.93,100.94,100.89,100.93,16100.0,91.2805,91.2896,91.2443,91.2805,16100.0
2015-03-02 11:10:00,100.94,100.96,100.91,100.94,5500.0,91.2896,91.3076,91.2624,91.2896,5500.0
2015-03-02 11:15:00,100.94,100.96,100.94,100.96,5200.0,91.2896,91.3076,91.2896,91.3076,5200.0
2015-03-02 11:20:00,100.96,101.02,100.96,101.02,4900.0,91.3076,91.3619,91.3076,91.3619,4900.0
2015-03-02 11:25:00,101.03,101.04,100.99,101.0,19500.0,91.3709,91.38,91.3348,91.3438,19500.0
2015-03-02 11:30:00,101.0,101.07,101.0,101.07,12900.0,91.3438,91.4071,91.3438,91.4071,12900.0
2015-03-02 11:35:00,101.07,101.1,101.05,101.06,16700.0,91.4071,91.4343,91.389,91.3981,16700.0
2015-03-02 11:40:00,101.06,101.08,101.06,101.06,16800.0,91.3981,91.4162,91.3981,91.3981,16800.0
2015-03-02 11:45:00,101.05,101.07,101.04,101.04,5000.0,91.389,91.4071,91.38,91.38,5000.0
2015-03-02 11:50:00,101.04,101.06,101.01,101.02,9200.0,91.38,91.3981,91.3529,91.3619,9200.0
2015-03-02 11:55:00,101.01,101.03,100.98,101.0,17500.0,91.3529,91.3709,91.3257,91.3438,17500.0
2015-03-02 12:00:00,101.02,101.02,100.98,100.98,9100.0,91.3619,91.3619,91.3257,91.3257,9100.0
2015-03-02 12:05:00,100.99,101.03,100.99,101.01,17600.0,91.3348,91.3709,91.3348,91.3529,17600.0
2015-03-02 12:10:00,101.01,101.01,100.9,100.91,29800.0,91.3529,91.3529,91.2534,91.2624,29800.0
2015-03-02 12:15:00,100.92,100.92,100.88,100.89,20300.0,91.2715,91.2715,91.2353,91.2443,20300.0
2015-03-02 12:20:00,100.88,100.88,100.83,100.85,27900.0,91.2353,91.2353,91.1901,91.2082,27900.0
2015-03-02 12:25:00,100.86,100.89,100.85,100.88,19200.0,91.2172,91.2443,91.2082,91.2353,19200.0
2015-03-02 12:30:00,100.88,100.93,100.86,100.92,16700.0,91.2353,91.2805,91.2172,91.2715,16700.0
2015-03-02 12:35:00,100.91,100.91,100.88,100.9,16800.0,91.2624,91.2624,91.2353,91.2534,16800.0
2015-03-02 12:40:00,100.9,100.91,100.83,100.86,5600.0,91.2534,91.2624,91.1901,91.2172,5600.0
2015-03-02 12:45:00,100.87,100.89,100.86,100.87,40300.0,91.2262,91.2443,91.2172,91.2262,40300.0
2015-03-02 12:50:00,100.88,100.91,100.88,100.89,16900.0,91.2353,91.2624,91.2353,91.2443,16900.0
2015-03-02 12:55:00,100.9,100.93,100.9,100.92,11300.0,91.2534,91.2805,91.2534,91.2715,11300.0
2015-03-02 13:00:00,100.91,100.95,100.91,100.94,122700.0,91.2624,91.2986,91.2624,91.2896,122700.0
2015-03-02 13:05:00,100.94,100.95,100.91,100.91,27800.0,91.2896,91.2986,91.2624,91.2624,27800.0
2015-03-02 13:10:00,100.92,100.95,100.91,100.93,25500.0,91.2715,91.2986,91.2624,91.2805,25500.0
2015-03-02 13:15:00,100.93,100.95,100.92,100.93,5400.0,91.2805,91.2986,91.2715,91.2805,5400.0
2015-03-02 13:20:00,100.93,100.94,100.87,100.88,21300.0,91.2805,91.2896,91.2262,91.2353,21300.0
2015-03-02 13:25:00,100.88,100.93,100.88,100.92,21400.0,91.2353,91.2805,91.2353,91.2715,21400.0
2015-03-02 13:30:00,100.93,100.95,100.91,100.91,13900.0,91.2805,91.2986,91.2624,91.2624,13900.0
2015-03-02 13:35:00,100.92,100.99,100.91,100.98,9500.0,91.2715,91.3348,91.2624,91.3257,9500.0
2015-03-02 13:40:00,100.98,101.03,100.98,101.02,7900.0,91.3257,91.3709,91.3257,91.3619,7900.0
2015-03-02 13:45:00,101.02,101.05,101.0,101.03,59000.0,91.3619,91.389,91.3438,91.3709,59000.0
2015-03-02 13:50:00,101.03,101.03,101.01,101.02,13300.0,91.3709,91.3709,91.3529,91.3619,13300.0
2015-03-02 13:55:00,101.02,101.02,100.99,101.02,31600.0,91.3619,91.3619,91.3348,91.3619,31600.0
2015-03-02 14:00:00,101.03,101.05,101.02,101.05,58400.0,91.3709,91.389,91.3619,91.389,58400.0
2015-03-02 14:05:00,101.05,101.07,101.03,101.04,19600.0,91.389,91.4071,91.3709,91.38,19600.0
2015-03-02 14:10:00,101.04,101.04,100.98,101.0,10300.0,91.38,91.38,91.3257,91.3438,10300.0
2015-03-02 14:15:00,100.99,101.01,100.96,100.97,31900.0,91.3348,91.3529,91.3076,91.3167,31900.0
2015-03-02 14:20:00,100.97,100.99,100.96,100.97,21300.0,91.3167,91.3348,91.3076,91.3167,21300.0
2015-03-02 14:25:00,100.97,100.98,100.94,100.94,7300.0,91.3167,91.3257,91.2896,91.2896,7300.0
2015-03-02 14:30:00,100.93,100.97,100.93,100.97,9200.0,91.2805,91.3167,91.2805,91.3167,9200.0
2015-03-02 14:35:00,100.97,100.97,100.93,100.95,7000.0,91.3167,91.3167,91.2805,91.2986,7000.0
2015-03-02 14:40:00,100.95,100.98,100.94,100.98,6000.0,91.2986,91.3257,91.2896,91.3257,6000.0
2015-03-02 14:45:00,100.98,101.02,100.97,101.02,18200.0,91.3257,91.3619,91.3167,91.3619,18200.0
2015-03-02 14:50:00,101.01,101.02,100.99,101.0,18500.0,91.3529,91.3619,91.3348,91.3438,18500.0
2015-03-02 14:55:00,101.0,101.08,101.0,101.06,17600.0,91.3438,91.4162,91.3438,91.3981,17600.0
2015-03-02 15:00:00,101.07,101.07,101.05,101.06,8100.0,91.4071,91.4071,91.389,91.3981,8100.0
2015-03-02 15:05:00,101.06,101.12,101.05,101.12,19200.0,91.3981,91.4523,91.389,91.4523,19200.0
2015-03-02 15:10:00,101.12,101.13,101.11,101.12,14000.0,91.4523,91.4614,91.4433,91.4523,14000.0
2015-03-02 15:15:00,101.12,101.16,101.1,101.14,34300.0,91.4523,91.4885,91.4343,91.4704,34300.0
2015-03-02 15:20:00,101.15,101.16,101.12,101.13,18200.0,91.4795,91.4885,91.4523,91.4614,18200.0
2015-03-02 15:25:00,101.13,101.15,101.11,101.15,22200.0,91.4614,91.4795,91.4433,91.4795,22200.0
2015-03-02 15:30:00,101.16,101.16,101.14,101.16,16900.0,91.4885,91.4885,91.4704,91.4885,16900.0
2015-03-02 15:35:00,101.17,101.2,101.17,101.2,11000.0,91.4976,91.5247,91.4976,91.5247,11000.0
2015-03-02 15:40:00,101.2,101.24,101.18,101.23,42100.0,91.5247,91.5609,91.5066,91.5518,42100.0
2015-03-02 15:45:00,101.23,101.24,101.21,101.24,14600.0,91.5518,91.5609,91.5337,91.5609,14600.0
2015-03-02 15:50:00,101.24,101.27,101.22,101.23,40400.0,91.5609,91.588,91.5428,91.5518,40400.0
2015-03-02 15:55:00,101.24,101.25,101.18,101.24,87300.0,91.5609,91.5699,91.5066,91.5609,87300.0
2015-03-03 09:30:00,101.04,101.04,100.75,100.97,24400.0,91.38,91.38,91.1177,91.3167,24400.0
2015-03-03 09:35:00,100.94,101.02,100.93,101.02,3900.0,91.2896,91.3619,91.2805,91.3619,3900.0
2015-03-03 09:40:00,101.02,101.02,100.77,100.83,14500.0,91.3619,91.3619,91.1358,91.1901,14500.0
2015-03-03 09:45:00,100.82,100.84,100.77,100.77,5400.0,91.181,91.1991,91.1358,91.1358,5400.0
2015-03-03 09:50:00,100.73,100.73,100.65,100.67,6600.0,91.0996,91.0996,91.0273,91.0454,6600.0
2015-03-03 09:55:00,100.65,100.73,100.65,100.71,3800.0,91.0273,91.0996,91.0273,91.0815,3800.0
2015-03-03 10:00:00,100.69,100.79,100.68,100.78,3300.0,91.0635,91.1539,91.0544,91.1448,3300.0
2015-03-03 10:05:00,100.79,100.83,100.78,100.81,3500.0,91.1539,91.1901,91.1448,91.172,3500.0
2015-03-03 10:10:00,100.8,100.85,100.76,100.78,5800.0,91.1629,91.2082,91.1268,91.1448,5800.0
2015-03-03 10:15:00,100.77,100.86,100.76,100.86,8300.0,91.1358,91.2172,91.1268,91.2172,8300.0
2015-03-03 10:20:00,100.85,100.86,100.8,100.8,2900.0,91.2082,91.2172,91.1629,91.1629,2900.0
2015-03-03 10:25:00,100.82,100.84,100.72,100.75,82900.0,91.181,91.1991,91.0906,91.1177,82900.0
2015-03-03 10:30:00,100.76,100.78,100.72,100.77,6700.0,91.1268,91.1448,91.0906,91.1358,6700.0
2015-03-03 10:35:00,100.72,100.75,100.69,100.75,6600.0,91.0906,91.1177,91.0635,91.1177,6600.0
2015-03-03 10:40:00,100.76,100.79,100.76,100.79,11000.0,91.1268,91.1539,91.1268,91.1539,11000.0
2015-03-03 10:45:00,100.82,100.82,100.76,100.81,7400.0,91.181,91.181,91.1268,91.172,7400.0
2015-03-03 10:50:00,100.8,100.8,100.72,100.75,19600.0,91.1629,91.1629,91.0906,91.1177,19600.0
2015-03-03 10:55:00,100.74,100.75,100.67,100.7,5900.0,91.1087,91.1177,91.0454,91.0725,5900.0
2015-03-03 11:00:00,100.7,100.7,100.65,100.68,5000.0,91.0725,91.0725,91.0273,91.0544,5000.0
2015-03-03 11:05:00,100.66,100.68,100.61,100.65,13500.0,91.0363,91.0544,90.9911,91.0273,13500.0
2015-03-03 11:10:00,100.64,100.65,100.57,100.58,14700.0,91.0182,91.0273,90.9549,90.964,14700.0
2015-03-03 11:15:00,100.61,100.7,100.6,100.66,6200.0,90.9911,91.0725,90.9821,91.0363,6200.0
2015-03-03 11:20:00,100.68,100.7,100.66,100.66,5900.0,91.0544,91.0725,91.0363,91.0363,5900.0
2015-03-03 11:25:00,100.67,100.68,100.59,100.61,15200.0,91.0454,91.0544,90.973,90.9911,15200.0
2015-03-03 11:30:00,100.61,100.61,100.41,100.42,39700.0,90.9911,90.9911,90.8102,90.8193,39700.0
2015-03-03 11:35:00,100.43,100.48,100.43,100.48,5700.0,90.8283,90.8735,90.8283,90.8735,5700.0
2015-03-03 11:40:00,100.47,100.47,100.37,100.38,13200.0,90.8645,90.8645,90.774,90.7831,13200.0
2015-03-03 11:45:00,100.39,100.42,100.38,100.41,29000.0,90.7921,90.8193,90.7831,90.8102,29000.0
2015-03-03 11:50:00,100.4,100.51,100.4,100.51,7200.0,90.8012,90.9007,90.8012,90.9007,7200.0
2015-03-03 11:55:00,100.52,100.55,100.48,100.48,8100.0,90.9097,90.9368,90.8735,90.8735,8100.0
2015-03-03 12:00:00,100.49,100.49,100.43,100.44,6700.0,90.8826,90.8826,90.8283,90.8374,6700.0
2015-03-03 12:05:00,100.45,100.48,100.43,100.44,40600.0,90.8464,90.8735,90.8283,90.8374,40600.0
2015-03-03 12:10:00,100.44,100.48,100.43,100.44,25300.0,90.8374,90.8735,90.8283,90.8374,25300.0
2015-03-03 12:15:00,100.44,100.48,100.44,100.47,5700.0,90.8374,90.8735,90.8374,90.8645,5700.0
2015-03-03 12:20:00,100.46,100.47,100.42,100.43,5900.0,90.8554,90.8645,90.8193,90.8283,5900.0
2015-03-03 12:25:00,100.42,100.43,100.32,100.38,37200.0,90.8193,90.8283,90.7288,90.7831,37200.0
2015-03-03 12:30:00,100.38,100.43,100.37,100.41,11100.0,90.7831,90.8283,90.774,90.8102,11100.0
2015-03-03 12:35:00,100.4,100.48,100.4,100.47,10900.0,90.8012,90.8735,90.8012,90.8645,10900.0
2015-03-03 12:40:00,100.47,100.48,100.45,100.47,21300.0,90.8645,90.8735,90.8464,90.8645,21300.0
2015-03-03 12:45:00,100.47,100.47,100.43,100.45,14500.0,90.8645,90.8645,90.8283,90.8464,14500.0
2015-03-03 12:50:00,100.46,100.53,100.45,100.53,18400.0,90.8554,90.9188,90.8464,90.9188,18400.0
2015-03-03 12:55:00,100.52,100.63,100.51,100.63,12000.0,90.9097,91.0092,90.9007,91.0092,12000.0
2015-03-03 13:00:00,100.62,100.69,100.62,100.63,6800.0,91.0001,91.0635,91.0001,91.0092,6800.0
2015-03-03 13:05:00,100.64,100.68,100.64,100.66,16600.0,91.0182,91.0544,91.0182,91.0363,16600.0
2015-03-03 13:10:00,100.66,100.67,100.58,100.6,4400.0,91.0363,91.0454,90.964,90.9821,4400.0
2015-03-03 13:15:00,100.59,100.61,100.57,100.59,24000.0,90.973,90.9911,90.9549,90.973,24000.0
2015-03-03 13:20:00,100.59,100.62,100.57,100.59,11300.0,90.973,91.0001,90.9549,90.973,11300.0
2015-03-03 13:25:00,100.59,100.65,100.58,100.65,10500.0,90.973,91.0273,90.964,91.0273,10500.0
2015-03-03 13:30:00,100.66,100.7,100.66,100.69,21100.0,91.0363,91.0725,91.0363,91.0635,21100.0
2015-03-03 13:35:00,100.69,100.7,100.64,100.66,18400.0,91.0635,91.0725,91.0182,91.0363,18400.0
2015-03-03 13:40:00,100.65,100.66,100.61,100.62,10400.0,91.0273,91.0363,90.9911,91.0001,10400.0
2015-03-03 13:45:00,100.62,100.66,100.61,100.66,18300.0,91.0001,91.0363,90.9911,91.0363,18300.0
2015-03-03 13:50:00,100.67,100.69,100.64,100.69,10100.0,91.0454,91.0635,91.0182,91.0635,10100.0
2015-03-03 13:55:00,100.69,100.69,100.63,100.65,11100.0,91.0635,91.0635,91.0092,91.0273,11100.0
2015-03-03 14:00:00,100.65,100.69,100.64,100.66,8200.0,91.0273,91.0635,91.0182,91.0363,8200.0
2015-03-03 14:05:00,100.66,100.75,100.65,100.75,71600.0,91.0363,91.1177,91.0273,91.1177,71600.0
2015-03-03 14:10:00,100.75,100.8,100.75,100.77,19200.0,91.1177,91.1629,91.1177,91.1358,19200.0
2015-03-03 14:15:00,100.78,100.8,100.76,100.79,7000.0,91.1448,91.1629,91.1268,91.1539,7000.0
2015-03-03 14:20:00,100.8,100.82,100.77,100.8,12000.0,91.1629,91.181,91.1358,91.1629,12000.0
2015-03-03 14:25:00,100.82,100.87,100.81,100.86,6900.0,91.181,91.2262,91.172,91.2172,6900.0
2015-03-03 14:30:00,100.87,100.87,100.79,100.79,12500.0,91.2262,91.2262,91.1539,91.1539,12500.0
2015-03-03 14:35:00,100.8,100.8,100.77,100.79,10900.0,91.1629,91.1629,91.1358,91.1539,10900.0
2015-03-03 14:40:00,100.78,100.8,100.71,100.73,8100.0,91.1448,91.1629,91.0815,91.0996,8100.0
2015-03-03 14:45:00,100.73,100.75,100.68,100.75,11400.0,91.0996,91.1177,91.0544,91.1177,11400.0
2015-03-03 14:50:00,100.74,100.76,100.73,100.75,34500.0,91.1087,91.1268,91.0996,91.1177,34500.0
2015-03-03 14:55:00,100.76,100.79,100.75,100.77,30400.0,91.1268,91.1539,91.1177,91.1358,30400.0
2015-03-03 15:00:00,100.77,100.8,100.75,100.8,9800.0,91.1358,91.1629,91.1177,91.1629,9800.0
2015-03-03 15:05:00,100.81,100.81,100.76,100.76,5600.0,91.172,91.172,91.1268,91.1268,5600.0
2015-03-03 15:10:00,100.77,100.77,100.71,100.72,11900.0,91.1358,91.1358,91.0815,91.0906,11900.0
2015-03-03 15:15:00,100.71,100.74,100.7,100.74,14600.0,91.0815,91.1087,91.0725,91.1087,14600.0
2015-03-03 15:20:00,100.74,100.82,100.74,100.82,12600.0,91.1087,91.181,91.1087,91.181,12600.0
2015-03-03 15:25:00,100.81,100.85,100.8,100.83,30500.0,91.172,91.2082,91.1629,91.1901,30500.0
2015-03-03 15:30:00,100.82,100.87,100.81,100.86,61300.0,91.181,91.2262,91.172,91.2172,61300.0
2015-03-03 15:35:00,100.87,100.87,100.8,100.82,40200.0,91.2262,91.2262,91.1629,91.181,40200.0
2015-03-03 15:40:00,100.81,100.82,100.76,100.77,40400.0,91.172,91.181,91.1268,91.1358,40400.0
2015-03-03 15:45:00,100.76,100.79,100.74,100.79,60200.0,91.1268,91.1539,91.1087,91.1539,60200.0
2015-03-03 15:50:00,100.79,100.82,100.77,100.81,33700.0,91.1539,91.181,91.1358,91.172,33700.0
2015-03-03 15:55:00,100.82,100.85,100.8,100.84,39900.0,91.181,91.2082,91.1629,91.1991,39900.0
2015-03-04 09:30:00,100.53,100.57,100.33,100.33,52600.0,90.9188,90.9549,90.7379,90.7379,52600.0
2015-03-04 09:35:00,100.33,100.34,100.1,100.1,37700.0,90.7379,90.7469,90.5299,90.5299,37700.0
2015-03-04 09:40:00,100.11,100.15,99.98,99.98,33200.0,90.5389,90.5751,90.4213,90.4213,33200.0
2015-03-04 09:45:00,100.0,100.09,100.0,100.07,25300.0,90.4394,90.5208,90.4394,90.5027,25300.0
2015-03-04 09:50:00,100.05,100.05,100.0,100.05,18200.0,90.4846,90.4846,90.4394,90.4846,18200.0
2015-03-04 09:55:00,100.04,100.11,100.04,100.11,7600.0,90.4756,90.5389,90.4756,90.5389,7600.0
2015-03-04 10:00:00,100.1,100.15,99.98,100.0,30400.0,90.5299,90.5751,90.4213,90.4394,30400.0
2015-03-04 10:05:00,100.02,100.12,100.01,100.02,6600.0,90.4575,90.5479,90.4485,90.4575,6600.0
2015-03-04 10:10:00,99.97,100.03,99.86,99.93,39500.0,90.4123,90.4666,90.3128,90.3761,39500.0
2015-03-04 10:15:00,99.94,100.02,99.91,100.02,7500.0,90.3852,90.4575,90.358,90.4575,7500.0
2015-03-04 10:20:00,100.0,100.02,99.96,99.99,57800.0,90.4394,90.4575,90.4032,90.4304,57800.0
2015-03-04 10:25:00,99.97,100.0,99.93,99.98,24100.0,90.4123,90.4394,90.3761,90.4213,24100.0
2015-03-04 10:30:00,99.94,100.1,99.94,100.09,66500.0,90.3852,90.5299,90.3852,90.5208,66500.0
2015-03-04 10:35:00,100.1,100.12,100.04,100.05,21900.0,90.5299,90.5479,90.4756,90.4846,21900.0
2015-03-04 10:40:00,100.07,100.16,100.02,100.12,24800.0,90.5027,90.5841,90.4575,90.5479,24800.0
2015-03-04 10:45:00,100.12,100.16,100.02,100.02,14700.0,90.5479,90.5841,90.4575,90.4575,14700.0
2015-03-04 10:50:00,100.03,100.05,99.99,100.04,27600.0,90.4666,90.4846,90.4304,90.4756,27600.0
2015-03-04 10:55:00,100.02,100.14,100.02,100.13,18300.0,90.4575,90.566,90.4575,90.557,18300.0
2015-03-04 11:00:00,100.14,100.19,100.13,100.17,128300.0,90.566,90.6113,90.557,90.5932,128300.0
2015-03-04 11:05:00,100.17,100.25,100.13,100.24,23100.0,90.5932,90.6655,90.557,90.6565,23100.0
2015-03-04 11:10:00,100.26,100.29,100.25,100.29,7500.0,90.6746,90.7017,90.6655,90.7017,7500.0
2015-03-04 11:15:00,100.3,100.39,100.29,100.37,14900.0,90.7107,90.7921,90.7017,90.774,14900.0
2015-03-04 11:20:00,100.36,100.36,100.33,100.34,9100.0,90.765,90.765,90.7379,90.7469,9100.0
2015-03-04 11:25:00,100.33,100.36,100.3,100.3,8700.0,90.7379,90.765,90.7107,90.7107,8700.0
2015-03-04 11:30:00,100.33,100.39,100.3,100.39,8600.0,90.7379,90.7921,90.7107,90.7921,8600.0
2015-03-04 11:35:00,100.39,100.39,100.34,100.36,2000.0,90.7921,90.7921,90.7469,90.765,2000.0
2015-03-04 11:40:00,100.35,100.4,100.35,100.38,270000.0,90.756,90.8012,90.756,90.7831,270000.0
2015-03-04 11:45:00,100.39,100.4,100.35,100.36,231200.0,90.7921,90.8012,90.756,90.765,231200.0
2015-03-04 11:50:00,100.36,100.36,100.29,100.31,14400.0,90.765,90.765,90.7017,90.7198,14400.0
2015-03-04 11:55:00,100.31,100.32,100.29,100.32,3900.0,90.7198,90.7288,90.7017,90.7288,3900.0
2015-03-04 12:00:00,100.31,100.33,100.29,100.33,15700.0,90.7198,90.7379,90.7017,90.7379,15700.0
2015-03-04 12:05:00,100.32,100.36,100.31,100.35,8700.0,90.7288,90.765,90.7198,90.756,8700.0
2015-03-04 12:10:00,100.35,100.45,100.35,100.44,27100.0,90.756,90.8464,90.756,90.8374,27100.0
2015-03-04 12:15:00,100.44,100.46,100.44,100.46,5700.0,90.8374,90.8554,90.8374,90.8554,5700.0
2015-03-04 12:20:00,100.45,100.48,100.43,100.45,7500.0,90.8464,90.8735,90.8283,90.8464,7500.0
2015-03-04 12:25:00,100.44,100.44,100.43,100.44,2200.0,90.8374,90.8374,90.8283,90.8374,2200.0
2015-03-04 12:30:00,100.44,100.47,100.41,100.42,6600.0,90.8374,90.8645,90.8102,90.8193,6600.0
2015-03-04 12:35:00,100.42,100.46,100.42,100.44,4800.0,90.8193,90.8554,90.8193,90.8374,4800.0
2015-03-04 12:40:00,100.46,100.52,100.45,100.5,13200.0,90.8554,90.9097,90.8464,90.8916,13200.0
2015-03-04 12:45:00,100.5,100.52,100.49,100.51,7800.0,90.8916,90.9097,90.8826,90.9007,7800.0
2015-03-04 12:50:00,100.5,100.5,100.46,100.47,6500.0,90.8916,90.8916,90.8554,90.8645,6500.0
2015-03-04 12:55:00,100.46,100.46,100.4,100.41,6600.0,90.8554,90.8554,90.8012,90.8102,6600.0
2015-03-04 13:00:00,100.41,100.44,100.4,100.4,11600.0,90.8102,90.8374,90.8012,90.8012,11600.0
2015-03-04 13:05:00,100.42,100.42,100.4,100.42,3500.0,90.8193,90.8193,90.8012,90.8193,3500.0
2015-03-04 13:10:00,100.41,100.42,100.39,100.41,7200.0,90.8102,90.8193,90.7921,90.8102,7200.0
2015-03-04 13:15:00,100.41,100.44,100.41,100.42,8500.0,90.8102,90.8374,90.8102,90.8193,8500.0
2015-03-04 13:20:00,100.41,100.5,100.4,100.47,19700.0,90.8102,90.8916,90.8012,90.8645,19700.0
2015-03-04 13:25:00,100.47,100.47,100.44,100.46,14000.0,90.8645,90.8645,90.8374,90.8554,14000.0
2015-03-04 13:30:00,100.46,100.48,100.42,100.44,53200.0,90.8554,90.8735,90.8193,90.8374,53200.0
2015-03-04 13:35:00,100.43,100.46,100.43,100.44,7900.0,90.8283,90.8554,90.8283,90.8374,7900.0
2015-03-04 13:40:00,100.44,100.45,100.39,100.39,10400.0,90.8374,90.8464,90.7921,90.7921,10400.0
2015-03-04 13:45:00,100.39,100.39,100.34,100.34,6400.0,90.7921,90.7921,90.7469,90.7469,6400.0
2015-03-04 13:50:00,100.36,100.38,100.35,100.35,1800.0,90.765,90.7831,90.756,90.756,1800.0
2015-03-04 13:55:00,100.33,100.33,100.25,100.26,11100.0,90.7379,90.7379,90.6655,90.6746,11100.0
2015-03-04 14:00:00,100.27,100.32,100.26,100.32,19700.0,90.6836,90.7288,90.6746,90.7288,19700.0
2015-03-04 14:05:00,100.32,100.34,100.28,100.31,20400.0,90.7288,90.7469,90.6927,90.7198,20400.0
2015-03-04 14:10:00,100.31,100.33,100.21,100.21,51300.0,90.7198,90.7379,90.6293,90.6293,51300.0
2015-03-04 14:15:00,100.22,100.28,100.21,100.27,11200.0,90.6384,90.6927,90.6293,90.6836,11200.0
2015-03-04 14:20:00,100.26,100.31,100.26,100.28,4400.0,90.6746,90.7198,90.6746,90.6927,4400.0
2015-03-04 14:25:00,100.28,100.3,100.27,100.3,15600.0,90.6927,90.7107,90.6836,90.7107,15600.0
2015-03-04 14:30:00,100.3,100.32,100.28,100.32,10400.0,90.7107,90.7288,90.6927,90.7288,10400.0
2015-03-04 14:35:00,100.34,100.35,100.29,100.31,9100.0,90.7469,90.756,90.7017,90.7198,9100.0
2015-03-04 14:40:00,100.33,100.42,100.32,100.4,11500.0,90.7379,90.8193,90.7288,90.8012,11500.0
2015-03-04 14:45:00,100.39,100.4,100.38,100.39,6600.0,90.7921,90.8012,90.7831,90.7921,6600.0
2015-03-04 14:50:00,100.4,100.44,100.39,100.43,14000.0,90.8012,90.8374,90.7921,90.8283,14000.0
2015-03-04 14:55:00,100.43,100.47,100.42,100.46,12100.0,90.8283,90.8645,90.8193,90.8554,12100.0
2015-03-04 15:00:00,100.47,100.49,100.38,100.38,44800.0,90.8645,90.8826,90.7831,90.7831,44800.0
2015-03-04 15:05:00,100.37,100.39,100.34,100.38,13900.0,90.774,90.7921,90.7469,90.7831,13900.0
2015-03-04 15:10:00,100.37,100.43,100.37,100.42,32400.0,90.774,90.8283,90.774,90.8193,32400.0
2015-03-04 15:15:00,100.41,100.45,100.38,100.39,24300.0,90.8102,90.8464,90.7831,90.7921,24300.0
2015-03-04 15:20:00,100.4,100.42,100.38,100.42,13100.0,90.8012,90.8193,90.7831,90.8193,13100.0
2015-03-04 15:25:00,100.41,100.42,100.35,100.42,27100.0,90.8102,90.8193,90.756,90.8193,27100.0
2015-03-04 15:30:00,100.41,100.49,100.41,100.47,109500.0,90.8102,90.8826,90.8102,90.8645,109500.0
2015-03-04 15:35:00,100.48,100.49,100.44,100.45,17100.0,90.8735,90.8826,90.8374,90.8464,17100.0
2015-03-04 15:40:00,100.45,100.46,100.39,100.42,29700.0,90.8464,90.8554,90.7921,90.8193,29700.0
2015-03-04 15:45:00,100.42,100.44,100.4,100.42,11100.0,90.8193,90.8374,90.8012,90.8193,11100.0
2015-03-04 15:50:00,100.41,100.44,100.38,100.39,34300.0,90.8102,90.8374,90.7831,90.7921,34300.0
2015-03-04 15:55:00,100.39,100.41,100.37,100.39,52500.0,90.7921,90.8102,90.774,90.7921,52500.0
2015-03-05 09:30:00,100.61,100.64,100.51,100.56,61400.0,90.9911,91.0182,90.9007,90.9459,61400.0
2015-03-05 09:35:00,100.54,100.56,100.45,100.52,16400.0,90.9278,90.9459,90.8464,90.9097,16400.0
2015-03-05 09:40:00,100.49,100.54,100.48,100.49,7300.0,90.8826,90.9278,90.8735,90.8826,7300.0
2015-03-05 09:45:00,100.48,100.63,100.44,100.62,7700.0,90.8735,91.0092,90.8374,91.0001,7700.0
2015-03-05 09:50:00,100.65,100.69,100.64,100.64,25100.0,91.0273,91.0635,91.0182,91.0182,25100.0
2015-03-05 09:55:00,100.64,100.67,100.62,100.64,11600.0,91.0182,91.0454,91.0001,91.0182,11600.0
2015-03-05 10:00:00,100.62,100.62,100.59,100.61,12500.0,91.0001,91.0001,90.973,90.9911,12500.0
2015-03-05 10:05:00,100.63,100.7,100.62,100.68,17700.0,91.0092,91.0725,91.0001,91.0544,17700.0
2015-03-05 10:10:00,100.69,100.73,100.69,100.7,217300.0,91.0635,91.0996,91.0635,91.0725,217300.0
2015-03-05 10:15:00,100.69,100.7,100.61,100.61,12600.0,91.0635,91.0725,90.9911,90.9911,12600.0
2015-03-05 10:20:00,100.6,100.63,100.58,100.6,16400.0,90.9821,91.0092,90.964,90.9821,16400.0
2015-03-05 10:25:00,100.59,100.68,100.59,100.68,2900.0,90.973,91.0544,90.973,91.0544,2900.0
2015-03-05 10:30:00,100.68,100.7,100.66,100.68,20700.0,91.0544,91.0725,91.0363,91.0544,20700.0
2015-03-05 10:35:00,100.68,100.69,100.65,100.66,14200.0,91.0544,91.0635,91.0273,91.0363,14200.0
2015-03-05 10:40:00,100.66,100.69,100.66,100.67,3500.0,91.0363,91.0635,91.0363,91.0454,3500.0
2015-03-05 10:45:00,100.67,100.71,100.67,100.71,3900.0,91.0454,91.0815,91.0454,91.0815,3900.0
2015-03-05 10:50:00,100.72,100.74,100.67,100.68,9600.0,91.0906,91.1087,91.0454,91.0544,9600.0
2015-03-05 10:55:00,100.69,100.71,100.65,100.67,41100.0,91.0635,91.0815,91.0273,91.0454,41100.0
2015-03-05 11:00:00,100.67,100.67,100.6,100.6,14200.0,91.0454,91.0454,90.9821,90.9821,14200.0
2015-03-05 11:05:00,100.6,100.62,100.49,100.51,10100.0,90.9821,91.0001,90.8826,90.9007,10100.0
2015-03-05 11:10:00,100.51,100.52,100.4,100.47,6900.0,90.9007,90.9097,90.8012,90.8645,6900.0
2015-03-05 11:15:00,100.46,100.49,100.43,100.49,25200.0,90.8554,90.8826,90.8283,90.8826,25200.0
2015-03-05 11:20:00,100.5,100.52,100.46,100.52,10400.0,90.8916,90.9097,90.8554,90.9097,10400.0
2015-03-05 11:25:00,100.52,100.53,100.49,100.52,5200.0,90.9097,90.9188,90.8826,90.9097,5200.0
2015-03-05 11:30:00,100.53,100.58,100.53,100.58,13900.0,90.9188,90.964,90.9188,90.964,13900.0
2015-03-05 11:35:00,100.57,100.6,100.56,100.57,10600.0,90.9549,90.9821,90.9459,90.9549,10600.0
2015-03-05 11:40:00,100.58,100.62,100.57,100.6,3700.0,90.964,91.0001,90.9549,90.9821,3700.0
2015-03-05 11:45:00,100.59,100.63,100.59,100.61,6900.0,90.973,91.0092,90.973,90.9911,6900.0
2015-03-05 11:50:00,100.61,100.64,100.61,100.63,11400.0,90.9911,91.0182,90.9911,91.0092,11400.0
2015-03-05 11:55:00,100.63,100.66,100.63,100.65,6500.0,91.0092,91.0363,91.0092,91.0273,6500.0
2015-03-05 12:00:00,100.64,100.65,100.61,100.62,31300.0,91.0182,91.0273,90.9911,91.0001,31300.0
2015-03-05 12:05:00,100.63,100.63,100.59,100.6,28300.0,91.0092,91.0092,90.973,90.9821,28300.0
2015-03-05 12:10:00,100.61,100.62,100.54,100.55,8700.0,90.9911,91.0001,90.9278,90.9368,8700.0
2015-03-05 12:15:00,100.54,100.56,100.54,100.55,6700.0,90.9278,90.9459,90.9278,90.9368,6700.0
2015-03-05 12:20:00,100.54,100.54,100.49,100.53,34100.0,90.9278,90.9278,90.8826,90.9188,34100.0
2015-03-05 12:25:00,100.53,100.54,100.5,100.5,6200.0,90.9188,90.9278,90.8916,90.8916,6200.0
2015-03-05 12:30:00,100.5,100.54,100.49,100.52,5500.0,90.8916,90.9278,90.8826,90.9097,5500.0
2015-03-05 12:35:00,100.51,100.52,100.5,100.5,2800.0,90.9007,90.9097,90.8916,90.8916,2800.0
2015-03-05 12:40:00,100.51,100.51,100.45,100.45,4500.0,90.9007,90.9007,90.8464,90.8464,4500.0
2015-03-05 12:45:00,100.45,100.45,100.4,100.41,5800.0,90.8464,90.8464,90.8012,90.8102,5800.0
2015-03-05 12:50:00,100.38,100.39,100.31,100.34,4700.0,90.7831,90.7921,90.7198,90.7469,4700.0
2015-03-05 12:55:00,100.3,100.3,100.23,100.27,24700.0,90.7107,90.7107,90.6474,90.6836,24700.0
2015-03-05 13:00:00,100.26,100.33,100.26,100.32,6500.0,90.6746,90.7379,90.6746,90.7288,6500.0
2015-03-05 13:05:00,100.33,100.35,100.32,100.33,12100.0,90.7379,90.756,90.7288,90.7379,12100.0
2015-03-05 13:10:00,100.32,100.36,100.32,100.35,7100.0,90.7288,90.765,90.7288,90.756,7100.0
2015-03-05 13:15:00,100.36,100.39,100.36,100.36,20700.0,90.765,90.7921,90.765,90.765,20700.0
2015-03-05 13:20:00,100.37,100.38,100.28,100.38,7700.0,90.774,90.7831,90.6927,90.7831,7700.0
2015-03-05 13:25:00,100.4,100.43,100.39,100.41,10600.0,90.8012,90.8283,90.7921,90.8102,10600.0
2015-03-05 13:30:00,100.4,100.43,100.39,100.41,14500.0,90.8012,90.8283,90.7921,90.8102,14500.0
2015-03-05 13:35:00,100.42,100.45,100.39,100.45,49000.0,90.8193,90.8464,90.7921,90.8464,49000.0
2015-03-05 13:40:00,100.44,100.45,100.4,100.44,12100.0,90.8374,90.8464,90.8012,90.8374,12100.0
2015-03-05 13:45:00,100.44,100.48,100.44,100.47,13800.0,90.8374,90.8735,90.8374,90.8645,13800.0
2015-03-05 13:50:00,100.46,100.49,100.46,100.48,78300.0,90.8554,90.8826,90.8554,90.8735,78300.0
2015-03-05 13:55:00,100.48,100.5,100.48,100.5,19700.0,90.8735,90.8916,90.8735,90.8916,19700.0
2015-03-05 14:00:00,100.5,100.56,100.49,100.55,15300.0,90.8916,90.9459,90.8826,90.9368,15300.0
2015-03-05 14:05:00,100.55,100.56,100.54,100.56,4500.0,90.9368,90.9459,90.9278,90.9459,4500.0
2015-03-05 14:10:00,100.56,100.57,100.52,100.53,6200.0,90.9459,90.9549,90.9097,90.9188,6200.0
2015-03-05 14:15:00,100.53,100.56,100.53,100.55,7400.0,90.9188,90.9459,90.9188,90.9368,7400.0
2015-03-05 14:20:00,100.55,100.57,100.53,100.55,25300.0,90.9368,90.9549,90.9188,90.9368,25300.0
2015-03-05 14:25:00,100.54,100.54,100.51,100.52,4200.0,90.9278,90.9278,90.9007,90.9097,4200.0
2015-03-05 14:30:00,100.52,100.53,100.51,100.52,10400.0,90.9097,90.9188,90.9007,90.9097,10400.0
2015-03-05 14:35:00,100.52,100.52,100.46,100.48,7500.0,90.9097,90.9097,90.8554,90.8735,7500.0
2015-03-05 14:40:00,100.48,100.53,100.47,100.48,14100.0,90.8735,90.9188,90.8645,90.8735,14100.0
2015-03-05 14:45:00,100.48,100.5,100.46,100.47,18200.0,90.8735,90.8916,90.8554,90.8645,18200.0
2015-03-05 14:50:00,100.47,100.61,100.46,100.6,31200.0,90.8645,90.9911,90.8554,90.9821,31200.0
2015-03-05 14:55:00,100.61,100.62,100.57,100.58,13700.0,90.9911,91.0001,90.9549,90.964,13700.0
2015-03-05 15:00:00,100.58,100.59,100.5,100.52,13200.0,90.964,90.973,90.8916,90.9097,13200.0
2015-03-05 15:05:00,100.53,100.53,100.46,100.48,8200.0,90.9188,90.9188,90.8554,90.8735,8200.0
2015-03-05 15:10:00,100.48,100.53,100.47,100.53,7700.0,90.8735,90.9188,90.8645,90.9188,7700.0
2015-03-05 15:15:00,100.54,100.56,100.53,100.54,19500.0,90.9278,90.9459,90.9188,90.9278,19500.0
2015-03-05 15:20:00,100.53,100.59,100.53,100.58,10400.0,90.9188,90.973,90.9188,90.964,10400.0
2015-03-05 15:25:00,100.59,100.6,100.57,100.59,5100.0,90.973,90.9821,90.9549,90.973,5100.0
2015-03-05 15:30:00,100.58,100.59,100.47,100.49,29700.0,90.964,90.973,90.8645,90.8826,29700.0
2015-03-05 15:35:00,100.5,100.57,100.49,100.57,13900.0,90.8916,90.9549,90.8826,90.9549,13900.0
2015-03-05 15:40:00,100.55,100.58,100.53,100.54,13600.0,90.9368,90.964,90.9188,90.9278,13600.0
2015-03-05 15:45:00,100.56,100.59,100.53,100.54,25100.0,90.9459,90.973,90.9188,90.9278,25100.0
2015-03-05 15:50:00,100.54,100.61,100.54,100.58,22400.0,90.9278,90.9911,90.9278,90.964,22400.0
2015-03-05 15:55:00,100.59,100.61,100.54,100.54,119200.0,90.973,90.9911,90.9278,90.9278,119200.0
2015-03-06 09:30:00,100.26,100.26,100.08,100.11,38000.0,90.6746,90.6746,90.5118,90.5389,38000.0
2015-03-06 09:35:00,100.11,100.14,100.04,100.05,5500.0,90.5389,90.566,90.4756,90.4846,5500.0
2015-03-06 09:40:00,100.09,100.21,100.09,100.13,7100.0,90.5208,90.6293,90.5208,90.557,7100.0
2015-03-06 09:45:00,100.17,100.17,100.1,100.11,9100.0,90.5932,90.5932,90.5299,90.5389,9100.0
2015-03-06 09:50:00,100.09,100.17,99.99,100.17,19000.0,90.5208,90.5932,90.4304,90.5932,19000.0
2015-03-06 09:55:00,100.22,100.25,100.21,100.23,9000.0,90.6384,90.6655,90.6293,90.6474,9000.0
2015-03-06 10:00:00,100.24,100.29,100.18,100.18,12600.0,90.6565,90.7017,90.6022,90.6022,12600.0
2015-03-06 10:05:00,100.2,100.26,100.19,100.21,5500.0,90.6203,90.6746,90.6113,90.6293,5500.0
2015-03-06 10:10:00,100.23,100.3,100.16,100.16,34700.0,90.6474,90.7107,90.5841,90.5841,34700.0
2015-03-06 10:15:00,100.15,100.23,100.14,100.22,7700.0,90.5751,90.6474,90.566,90.6384,7700.0
2015-03-06 10:20:00,100.23,100.29,100.2,100.26,9600.0,90.6474,90.7017,90.6203,90.6746,9600.0
2015-03-06 10:25:00,100.26,100.31,100.26,100.29,15600.0,90.6746,90.7198,90.6746,90.7017,15600.0
2015-03-06 10:30:00,100.29,100.32,100.23,100.31,15600.0,90.7017,90.7288,90.6474,90.7198,15600.0
2015-03-06 10:35:00,100.31,100.32,100.24,100.26,6500.0,90.7198,90.7288,90.6565,90.6746,6500.0
2015-03-06 10:40:00,100.27,100.27,100.2,100.27,12300.0,90.6836,90.6836,90.6203,90.6836,12300.0
2015-03-06 10:45:00,100.26,100.3,100.19,100.25,11000.0,90.6746,90.7107,90.6113,90.6655,11000.0
2015-03-06 10:50:00,100.23,100.23,100.11,100.14,23200.0,90.6474,90.6474,90.5389,90.566,23200.0
2015-03-06 10:55:00,100.15,100.16,100.08,100.14,200800.0,90.5751,90.5841,90.5118,90.566,200800.0
2015-03-06 11:00:00,100.14,100.14,100.01,100.01,79000.0,90.566,90.566,90.4485,90.4485,79000.0
2015-03-06 11:05:00,100.0,100.02,99.91,99.91,12800.0,90.4394,90.4575,90.358,90.358,12800.0
2015-03-06 11:10:00,99.87,99.91,99.83,99.88,11800.0,90.3219,90.358,90.2857,90.3309,11800.0
2015-03-06 11:15:00,99.86,99.87,99.75,99.79,44800.0,90.3128,90.3219,90.2133,90.2495,44800.0
2015-03-06 11:20:00,99.79,99.81,99.74,99.77,8200.0,90.2495,90.2676,90.2043,90.2314,8200.0
2015-03-06 11:25:00,99.75,99.81,99.72,99.76,12800.0,90.2133,90.2676,90.1862,90.2224,12800.0
2015-03-06 11:30:00,99.72,99.72,99.61,99.65,19300.0,90.1862,90.1862,90.0867,90.1229,19300.0
2015-03-06 11:35:00,99.63,99.66,99.6,99.65,8400.0,90.1048,90.1319,90.0777,90.1229,8400.0
2015-03-06 11:40:00,99.65,99.67,99.55,99.55,8100.0,90.1229,90.141,90.0324,90.0324,8100.0
2015-03-06 11:45:00,99.55,99.59,99.52,99.55,46500.0,90.0324,90.0686,90.0053,90.0324,46500.0
2015-03-06 11:50:00,99.55,99.63,99.5,99.63,43000.0,90.0324,90.1048,89.9872,90.1048,43000.0
2015-03-06 11:55:00,99.65,99.65,99.58,99.63,18300.0,90.1229,90.1229,90.0596,90.1048,18300.0
2015-03-06 12:00:00,99.63,99.69,99.61,99.67,28900.0,90.1048,90.1591,90.0867,90.141,28900.0
2015-03-06 12:05:00,99.67,99.7,99.64,99.68,77000.0,90.141,90.1681,90.1138,90.15,77000.0
2015-03-06 12:10:00,99.68,99.68,99.62,99.66,29300.0,90.15,90.15,90.0958,90.1319,29300.0
2015-03-06 12:15:00,99.65,99.66,99.47,99.51,12800.0,90.1229,90.1319,89.9601,89.9963,12800.0
2015-03-06 12:20:00,99.47,99.47,99.36,99.39,11300.0,89.9601,89.9601,89.8606,89.8877,11300.0
2015-03-06 12:25:00,99.38,99.44,99.37,99.43,6500.0,89.8787,89.933,89.8697,89.9239,6500.0
2015-03-06 12:30:00,99.44,99.45,99.38,99.45,16200.0,89.933,89.942,89.8787,89.942,16200.0
2015-03-06 12:35:00,99.46,99.52,99.43,99.52,8000.0,89.951,90.0053,89.9239,90.0053,8000.0
2015-03-06 12:40:00,99.51,99.51,99.46,99.48,14400.0,89.9963,89.9963,89.951,89.9691,14400.0
2015-03-06 12:45:00,99.49,99.53,99.49,99.52,9600.0,89.9782,90.0144,89.9782,90.0053,9600.0
2015-03-06 12:50:00,99.52,99.54,99.4,99.42,8900.0,90.0053,90.0234,89.8968,89.9149,8900.0
2015-03-06 12:55:00,99.42,99.42,99.34,99.41,8700.0,89.9149,89.9149,89.8425,89.9058,8700.0
2015-03-06 13:00:00,99.48,99.5,99.38,99.4,10300.0,89.9691,89.9872,89.8787,89.8968,10300.0
2015-03-06 13:05:00,99.4,99.44,99.35,99.38,11400.0,89.8968,89.933,89.8516,89.8787,11400.0
2015-03-06 13:10:00,99.41,99.46,99.37,99.46,7900.0,89.9058,89.951,89.8697,89.951,7900.0
2015-03-06 13:15:00,99.46,99.46,99.37,99.39,28400.0,89.951,89.951,89.8697,89.8877,28400.0
2015-03-06 13:20:00,99.39,99.41,99.29,99.3,12300.0,89.8877,89.9058,89.7973,89.8063,12300.0
2015-03-06 13:25:00,99.3,99.4,99.26,99.39,19000.0,89.8063,89.8968,89.7702,89.8877,19000.0
2015-03-06 13:30:00,99.38,99.4,99.3,99.3,4400.0,89.8787,89.8968,89.8063,89.8063,4400.0
2015-03-06 13:35:00,99.3,99.34,99.25,99.32,12400.0,89.8063,89.8425,89.7611,89.8244,12400.0
2015-03-06 13:40:00,99.3,99.34,99.29,99.31,20500.0,89.8063,89.8425,89.7973,89.8154,20500.0
2015-03-06 13:45:00,99.31,99.32,99.24,99.32,8700.0,89.8154,89.8244,89.7521,89.8244,8700.0
2015-03-06 13:50:00,99.32,99.33,99.28,99.31,10200.0,89.8244,89.8335,89.7883,89.8154,10200.0
2015-03-06 13:55:00,99.32,99.36,99.31,99.36,4400.0,89.8244,89.8606,89.8154,89.8606,4400.0
2015-03-06 14:00:00,99.38,99.47,99.37,99.46,16100.0,89.8787,89.9601,89.8697,89.951,16100.0
2015-03-06 14:05:00,99.46,99.52,99.46,99.51,7900.0,89.951,90.0053,89.951,89.9963,7900.0
2015-03-06 14:10:00,99.51,99.52,99.47,99.48,33200.0,89.9963,90.0053,89.9601,89.9691,33200.0
2015-03-06 14:15:00,99.49,99.5,99.42,99.44,22600.0,89.9782,89.9872,89.9149,89.933,22600.0
2015-03-06 14:20:00,99.41,99.41,99.23,99.29,33200.0,89.9058,89.9058,89.743,89.7973,33200.0
2015-03-06 14:25:00,99.32,99.34,99.28,99.28,18300.0,89.8244,89.8425,89.7883,89.7883,18300.0
2015-03-06 14:30:00,99.29,99.32,99.29,99.32,30500.0,89.7973,89.8244,89.7973,89.8244,30500.0
2015-03-06 14:35:00,99.32,99.33,99.18,99.18,17800.0,89.8244,89.8335,89.6978,89.6978,17800.0
2015-03-06 14:40:00,99.17,99.19,99.12,99.13,16300.0,89.6888,89.7069,89.6436,89.6526,16300.0
2015-03-06 14:45:00,99.15,99.2,99.15,99.17,9600.0,89.6707,89.7159,89.6707,89.6888,9600.0
2015-03-06 14:50:00,99.18,99.2,99.13,99.19,9400.0,89.6978,89.7159,89.6526,89.7069,9400.0
2015-03-06 14:55:00,99.2,99.22,99.13,99.14,25700.0,89.7159,89.734,89.6526,89.6616,25700.0
2015-03-06 15:00:00,99.13,99.31,99.13,99.31,19800.0,89.6526,89.8154,89.6526,89.8154,19800.0
2015-03-06 15:05:00,99.34,99.35,99.26,99.29,9500.0,89.8425,89.8516,89.7702,89.7973,9500.0
2015-03-06 15:10:00,99.3,99.3,99.17,99.22,31000.0,89.8063,89.8063,89.6888,89.734,31000.0
2015-03-06 15:15:00,99.22,99.24,99.16,99.24,9000.0,89.734,89.7521,89.6797,89.7521,9000.0
2015-03-06 15:20:00,99.24,99.27,99.22,99.27,11000.0,89.7521,89.7792,89.734,89.7792,11000.0
2015-03-06 15:25:00,99.31,99.31,99.14,99.14,25800.0,89.8154,89.8154,89.6616,89.6616,25800.0
2015-03-06 15:30:00,99.14,99.21,99.06,99.09,23600.0,89.6616,89.725,89.5893,89.6164,23600.0
2015-03-06 15:35:00,99.09,99.13,99.04,99.07,21000.0,89.6164,89.6526,89.5712,89.5983,21000.0
2015-03-06 15:40:00,99.07,99.07,98.98,99.01,19300.0,89.5983,89.5983,89.5169,89.5441,19300.0
2015-03-06 15:45:00,99.0,99.09,98.98,99.06,26900.0,89.535,89.6164,89.5169,89.5893,26900.0
2015-03-06 15:50:00,99.05,99.13,99.05,99.11,22300.0,89.5802,89.6526,89.5802,89.6345,22300.0
2015-03-06 15:55:00,99.11,99.18,99.08,99.16,114100.0,89.6345,89.6978,89.6074,89.6797,114100.0
2015-03-09 09:30:00,99.25,99.39,99.25,99.33,23900.0,89.7611,89.8877,89.7611,89.8335,23900.0
2015-03-09 09:35:00,99.36,99.37,99.27,99.34,10000.0,89.8606,89.8697,89.7792,89.8425,10000.0
2015-03-09 09:40:00,99.35,99.43,99.29,99.3,12700.0,89.8516,89.9239,89.7973,89.8063,12700.0
2015-03-09 09:45:00,99.27,99.27,99.21,99.26,4100.0,89.7792,89.7792,89.725,89.7702,4100.0
2015-03-09 09:50:00,99.26,99.3,99.23,99.28,5300.0,89.7702,89.8063,89.743,89.7883,5300.0
2015-03-09 09:55:00,99.29,99.42,99.29,99.42,6200.0,89.7973,89.9149,89.7973,89.9149,6200.0
2015-03-09 10:00:00,99.41,99.42,99.34,99.41,14100.0,89.9058,89.9149,89.8425,89.9058,14100.0
2015-03-09 10:05:00,99.44,99.47,99.4,99.44,29300.0,89.933,89.9601,89.8968,89.933,29300.0
2015-03-09 10:10:00,99.44,99.46,99.42,99.45,13300.0,89.933,89.951,89.9149,89.942,13300.0
2015-03-09 10:15:00,99.37,99.4,99.34,99.39,42000.0,89.8697,89.8968,89.8425,89.8877,42000.0
2015-03-09 10:20:00,99.37,99.42,99.33,99.34,3300.0,89.8697,89.9149,89.8335,89.8425,3300.0
2015-03-09 10:25:00,99.33,99.33,99.25,99.29,8400.0,89.8335,89.8335,89.7611,89.7973,8400.0
2015-03-09 10:30:00,99.26,99.38,99.26,99.37,25600.0,89.7702,89.8787,89.7702,89.8697,25600.0
2015-03-09 10:35:00,99.37,99.38,99.31,99.31,9100.0,89.8697,89.8787,89.8154,89.8154,9100.0
2015-03-09 10:40:00,99.31,99.41,99.29,99.41,23500.0,89.8154,89.9058,89.7973,89.9058,23500.0
2015-03-09 10:45:00,99.37,99.41,99.37,99.4,9100.0,89.8697,89.9058,89.8697,89.8968,9100.0
2015-03-09 10:50:00,99.41,99.44,99.39,99.42,14800.0,89.9058,89.933,89.8877,89.9149,14800.0
2015-03-09 10:55:00,99.4,99.41,99.34,99.34,18100.0,89.8968,89.9058,89.8425,89.8425,18100.0
2015-03-09 11:00:00,99.32,99.35,99.25,99.28,12200.0,89.8244,89.8516,89.7611,89.7883,12200.0
2015-03-09 11:05:00,99.29,99.38,99.28,99.36,7700.0,89.7973,89.8787,89.7883,89.8606,7700.0
2015-03-09 11:10:00,99.36,99.38,99.34,99.38,6500.0,89.8606,89.8787,89.8425,89.8787,6500.0
2015-03-09 11:15:00,99.38,99.44,99.37,99.39,18200.0,89.8787,89.933,89.8697,89.8877,18200.0
2015-03-09 11:20:00,99.39,99.39,99.33,99.38,5600.0,89.8877,89.8877,89.8335,89.8787,5600.0
2015-03-09 11:25:00,99.38,99.52,99.36,99.47,7400.0,89.8787,90.0053,89.8606,89.9601,7400.0
2015-03-09 11:30:00,99.47,99.5,99.46,99.47,9700.0,89.9601,89.9872,89.951,89.9601,9700.0
2015-03-09 11:35:00,99.48,99.49,99.45,99.45,16900.0,89.9691,89.9782,89.942,89.942,16900.0
2015-03-09 11:40:00,99.45,99.54,99.45,99.52,24500.0,89.942,90.0234,89.942,90.0053,24500.0
2015-03-09 11:45:00,99.52,99.52,99.47,99.48,34800.0,90.0053,90.0053,89.9601,89.9691,34800.0
2015-03-09 11:50:00,99.48,99.48,99.37,99.38,65200.0,89.9691,89.9691,89.8697,89.8787,65200.0
2015-03-09 11:55:00,99.36,99.42,99.36,99.39,9100.0,89.8606,89.9149,89.8606,89.8877,9100.0
2015-03-09 12:00:00,99.4,99.41,99.31,99.35,34700.0,89.8968,89.9058,89.8154,89.8516,34700.0
2015-03-09 12:05:00,99.36,99.36,99.29,99.3,12900.0,89.8606,89.8606,89.7973,89.8063,12900.0
2015-03-09 12:10:00,99.31,99.35,99.3,99.31,11000.0,89.8154,89.8516,89.8063,89.8154,11000.0
2015-03-09 12:15:00,99.31,99.32,99.26,99.31,18400.0,89.8154,89.8244,89.7702,89.8154,18400.0
2015-03-09 12:20:00,99.31,99.37,99.3,99.37,12900.0,89.8154,89.8697,89.8063,89.8697,12900.0
2015-03-09 12:25:00,99.37,99.37,99.32,99.33,16500.0,89.8697,89.8697,89.8244,89.8335,16500.0
2015-03-09 12:30:00,99.33,99.35,99.32,99.35,5800.0,89.8335,89.8516,89.8244,89.8516,5800.0
2015-03-09 12:35:00,99.36,99.39,99.35,99.36,9600.0,89.8606,89.8877,89.8516,89.8606,9600.0
2015-03-09 12:40:00,99.37,99.42,99.36,99.41,6500.0,89.8697,89.9149,89.8606,89.9058,6500.0
2015-03-09 12:45:00,99.42,99.44,99.41,99.42,3500.0,89.9149,89.933,89.9058,89.9149,3500.0
2015-03-09 12:50:00,99.42,99.46,99.42,99.45,18900.0,89.9149,89.951,89.9149,89.942,18900.0
2015-03-09 12:55:00,99.47,99.49,99.45,99.46,52000.0,89.9601,89.9782,89.942,89.951,52000.0
2015-03-09 13:00:00,99.46,99.47,99.45,99.45,3800.0,89.951,89.9601,89.942,89.942,3800.0
2015-03-09 13:05:00,99.44,99.46,99.44,99.45,4100.0,89.933,89.951,89.933,89.942,4100.0
2015-03-09 13:10:00,99.47,99.5,99.46,99.48,8900.0,89.9601,89.9872,89.951,89.9691,8900.0
2015-03-09 13:15:00,99.49,99.5,99.43,99.47,23700.0,89.9782,89.9872,89.9239,89.9601,23700.0
2015-03-09 13:20:00,99.44,99.52,99.44,99.51,6100.0,89.933,90.0053,89.933,89.9963,6100.0
2015-03-09 13:25:00,99.5,99.55,99.47,99.54,20500.0,89.9872,90.0324,89.9601,90.0234,20500.0
2015-03-09 13:30:00,99.56,99.63,99.55,99.62,21700.0,90.0415,90.1048,90.0324,90.0958,21700.0
2015-03-09 13:35:00,99.61,99.63,99.59,99.63,12400.0,90.0867,90.1048,90.0686,90.1048,12400.0
2015-03-09 13:40:00,99.63,99.73,99.62,99.72,43100.0,90.1048,90.1952,90.0958,90.1862,43100.0
2015-03-09 13:45:00,99.74,99.76,99.72,99.74,41700.0,90.2043,90.2224,90.1862,90.2043,41700.0
2015-03-09 13:50:00,99.76,99.77,99.73,99.75,11400.0,90.2224,90.2314,90.1952,90.2133,11400.0
2015-03-09 13:55:00,99.74,99.76,99.67,99.68,9200.0,90.2043,90.2224,90.141,90.15,9200.0
2015-03-09 14:00:00,99.68,99.7,99.65,99.67,17400.0,90.15,90.1681,90.1229,90.141,17400.0
2015-03-09 14:05:00,99.69,99.71,99.65,99.65,18600.0,90.1591,90.1771,90.1229,90.1229,18600.0
2015-03-09 14:10:00,99.66,99.66,99.62,99.62,71000.0,90.1319,90.1319,90.0958,90.0958,71000.0
2015-03-09 14:15:00,99.61,99.64,99.57,99.57,142700.0,90.0867,90.1138,90.0505,90.0505,142700.0
2015-03-09 14:20:00,99.57,99.61,99.56,99.59,27900.0,90.0505,90.0867,90.0415,90.0686,27900.0
2015-03-09 14:25:00,99.59,99.6,99.52,99.55,31100.0,90.0686,90.0777,90.0053,90.0324,31100.0
2015-03-09 14:30:00,99.54,99.54,99.49,99.51,70300.0,90.0234,90.0234,89.9782,89.9963,70300.0
2015-03-09 14:35:00,99.5,99.54,99.44,99.46,17000.0,89.9872,90.0234,89.933,89.951,17000.0
2015-03-09 14:40:00,99.44,99.45,99.39,99.42,37300.0,89.933,89.942,89.8877,89.9149,37300.0
2015-03-09 14:45:00,99.43,99.53,99.42,99.52,23900.0,89.9239,90.0144,89.9149,90.0053,23900.0
2015-03-09 14:50:00,99.53,99.6,99.52,99.57,22600.0,90.0144,90.0777,90.0053,90.0505,22600.0
2015-03-09 14:55:00,99.58,99.62,99.56,99.58,13300.0,90.0596,90.0958,90.0415,90.0596,13300.0
2015-03-09 15:00:00,99.58,99.61,99.57,99.57,7900.0,90.0596,90.0867,90.0505,90.0505,7900.0
2015-03-09 15:05:00,99.57,99.63,99.56,99.63,145900.0,90.0505,90.1048,90.0415,90.1048,145900.0
2015-03-09 15:10:00,99.64,99.67,99.62,99.65,18500.0,90.1138,90.141,90.0958,90.1229,18500.0
2015-03-09 15:15:00,99.66,99.67,99.59,99.59,39700.0,90.1319,90.141,90.0686,90.0686,39700.0
2015-03-09 15:20:00,99.58,99.61,99.55,99.55,11000.0,90.0596,90.0867,90.0324,90.0324,11000.0
2015-03-09 15:25:00,99.54,99.61,99.52,99.58,12200.0,90.0234,90.0867,90.0053,90.0596,12200.0
2015-03-09 15:30:00,99.58,99.66,99.58,99.64,11100.0,90.0596,90.1319,90.0596,90.1138,11100.0
2015-03-09 15:35:00,99.63,99.64,99.55,99.57,51300.0,90.1048,90.1138,90.0324,90.0505,51300.0
2015-03-09 15:40:00,99.57,99.63,99.55,99.56,15100.0,90.0505,90.1048,90.0324,90.0415,15100.0
2015-03-09 15:45:00,99.58,99.69,99.58,99.67,9400.0,90.0596,90.1591,90.0596,90.141,9400.0
2015-03-09 15:50:00,99.7,99.71,99.6,99.62,24700.0,90.1681,90.1771,90.0777,90.0958,24700.0
2015-03-09 15:55:00,99.62,99.62,99.55,99.55,61900.0,90.0958,90.0958,90.0324,90.0324,61900.0
2015-03-10 09:30:00,98.86,98.86,98.65,98.81,33400.0,89.4084,89.4084,89.2185,89.3632,33400.0
2015-03-10 09:35:00,98.81,98.81,98.67,98.71,22500.0,89.3632,89.3632,89.2366,89.2728,22500.0
2015-03-10 09:40:00,98.69,98.77,98.57,98.57,20500.0,89.2547,89.327,89.1461,89.1461,20500.0
2015-03-10 09:45:00,98.57,98.58,98.49,98.51,35200.0,89.1461,89.1552,89.0738,89.0919,35200.0
2015-03-10 09:50:00,98.51,98.56,98.41,98.55,13500.0,89.0919,89.1371,89.0014,89.1281,13500.0
2015-03-10 09:55:00,98.58,98.62,98.51,98.52,32400.0,89.1552,89.1914,89.0919,89.1009,32400.0
2015-03-10 10:00:00,98.49,98.6,98.49,98.55,106900.0,89.0738,89.1733,89.0738,89.1281,106900.0
2015-03-10 10:05:00,98.59,98.59,98.48,98.52,12200.0,89.1642,89.1642,89.0647,89.1009,12200.0
2015-03-10 10:10:00,98.52,98.54,98.39,98.42,50300.0,89.1009,89.119,88.9833,89.0105,50300.0
2015-03-10 10:15:00,98.4,98.4,98.31,98.38,9400.0,88.9924,88.9924,88.911,88.9743,9400.0
2015-03-10 10:20:00,98.39,98.41,98.35,98.35,18800.0,88.9833,89.0014,88.9472,88.9472,18800.0
2015-03-10 10:25:00,98.36,98.4,98.26,98.4,24900.0,88.9562,88.9924,88.8658,88.9924,24900.0
2015-03-10 10:30:00,98.38,98.38,98.3,98.3,133100.0,88.9743,88.9743,88.902,88.902,133100.0
2015-03-10 10:35:00,98.29,98.33,98.19,98.23,51300.0,88.8929,88.9291,88.8025,88.8386,51300.0
2015-03-10 10:40:00,98.21,98.31,98.21,98.27,13900.0,88.8206,88.911,88.8206,88.8748,13900.0
2015-03-10 10:45:00,98.29,98.33,98.26,98.33,4800.0,88.8929,88.9291,88.8658,88.9291,4800.0
2015-03-10 10:50:00,98.33,98.43,98.32,98.4,11700.0,88.9291,89.0195,88.92,88.9924,11700.0
2015-03-10 10:55:00,98.4,98.47,98.38,98.38,11600.0,88.9924,89.0557,88.9743,88.9743,11600.0
2015-03-10 11:00:00,98.37,98.51,98.37,98.47,40000.0,88.9653,89.0919,88.9653,89.0557,40000.0
2015-03-10 11:05:00,98.47,98.54,98.47,98.53,40000.0,89.0557,89.119,89.0557,89.11,40000.0
2015-03-10 11:10:00,98.53,98.61,98.5,98.59,16000.0,89.11,89.1823,89.0828,89.1642,16000.0
2015-03-10 11:15:00,98.6,98.61,98.56,98.61,27800.0,89.1733,89.1823,89.1371,89.1823,27800.0
2015-03-10 11:20:00,98.61,98.66,98.57,98.58,19500.0,89.1823,89.2275,89.1461,89.1552,19500.0
2015-03-10 11:25:00,98.58,98.63,98.55,98.57,18300.0,89.1552,89.2004,89.1281,89.1461,18300.0
2015-03-10 11:30:00,98.57,98.62,98.53,98.53,20500.0,89.1461,89.1914,89.11,89.11,20500.0
2015-03-10 11:35:00,98.54,98.56,98.48,98.49,36500.0,89.119,89.1371,89.0647,89.0738,36500.0
2015-03-10 11:40:00,98.49,98.51,98.41,98.43,45500.0,89.0738,89.0919,89.0014,89.0195,45500.0
2015-03-10 11:45:00,98.42,98.43,98.34,98.34,54000.0,89.0105,89.0195,88.9381,88.9381,54000.0
2015-03-10 11:50:00,98.33,98.35,98.26,98.27,25600.0,88.9291,88.9472,88.8658,88.8748,25600.0
2015-03-10 11:55:00,98.25,98.31,98.19,98.19,20200.0,88.8567,88.911,88.8025,88.8025,20200.0
2015-03-10 12:00:00,98.19,98.19,98.11,98.16,25700.0,88.8025,88.8025,88.7301,88.7753,25700.0
2015-03-10 12:05:00,98.14,98.2,98.1,98.2,35400.0,88.7572,88.8115,88.7211,88.8115,35400.0
2015-03-10 12:10:00,98.2,98.28,98.2,98.26,15100.0,88.8115,88.8839,88.8115,88.8658,15100.0
2015-03-10 12:15:00,98.26,98.29,98.19,98.23,23500.0,88.8658,88.8929,88.8025,88.8386,23500.0
2015-03-10 12:20:00,98.22,98.22,98.1,98.1,18300.0,88.8296,88.8296,88.7211,88.7211,18300.0
2015-03-10 12:25:00,98.11,98.18,98.09,98.12,8000.0,88.7301,88.7934,88.712,88.7392,8000.0
2015-03-10 12:30:00,98.1,98.15,98.08,98.08,22800.0,88.7211,88.7663,88.703,88.703,22800.0
2015-03-10 12:35:00,98.09,98.22,98.08,98.22,8000.0,88.712,88.8296,88.703,88.8296,8000.0
2015-03-10 12:40:00,98.21,98.29,98.2,98.26,3800.0,88.8206,88.8929,88.8115,88.8658,3800.0
2015-03-10 12:45:00,98.26,98.28,98.19,98.22,12600.0,88.8658,88.8839,88.8025,88.8296,12600.0
2015-03-10 12:50:00,98.22,98.28,98.19,98.23,14400.0,88.8296,88.8839,88.8025,88.8386,14400.0
2015-03-10 12:55:00,98.23,98.29,98.21,98.21,11100.0,88.8386,88.8929,88.8206,88.8206,11100.0
2015-03-10 13:00:00,98.21,98.25,98.21,98.23,3900.0,88.8206,88.8567,88.8206,88.8386,3900.0
2015-03-10 13:05:00,98.24,98.27,98.19,98.2,6700.0,88.8477,88.8748,88.8025,88.8115,6700.0
2015-03-10 13:10:00,98.19,98.24,98.18,98.22,31100.0,88.8025,88.8477,88.7934,88.8296,31100.0
2015-03-10 13:15:00,98.2,98.26,98.18,98.25,15300.0,88.8115,88.8658,88.7934,88.8567,15300.0
2015-03-10 13:20:00,98.27,98.39,98.27,98.39,11900.0,88.8748,88.9833,88.8748,88.9833,11900.0
2015-03-10 13:25:00,98.4,98.42,98.32,98.32,12600.0,88.9924,89.0105,88.92,88.92,12600.0
2015-03-10 13:30:00,98.32,98.33,98.27,98.29,9100.0,88.92,88.9291,88.8748,88.8929,9100.0
2015-03-10 13:35:00,98.28,98.3,98.26,98.26,9700.0,88.8839,88.902,88.8658,88.8658,9700.0
2015-03-10 13:40:00,98.25,98.3,98.23,98.28,27300.0,88.8567,88.902,88.8386,88.8839,27300.0
2015-03-10 13:45:00,98.29,98.36,98.29,98.34,71800.0,88.8929,88.9562,88.8929,88.9381,71800.0
2015-03-10 13:50:00,98.33,98.36,98.31,98.32,7100.0,88.9291,88.9562,88.911,88.92,7100.0
2015-03-10 13:55:00,98.33,98.34,98.28,98.3,14700.0,88.9291,88.9381,88.8839,88.902,14700.0
2015-03-10 14:00:00,98.29,98.34,98.29,98.33,7500.0,88.8929,88.9381,88.8929,88.9291,7500.0
2015-03-10 14:05:00,98.33,98.41,98.33,98.4,25800.0,88.9291,89.0014,88.9291,88.9924,25800.0
2015-03-10 14:10:00,98.4,98.42,98.19,98.21,60500.0,88.9924,89.0105,88.8025,88.8206,60500.0
2015-03-10 14:15:00,98.21,98.26,98.18,98.18,42300.0,88.8206,88.8658,88.7934,88.7934,42300.0
2015-03-10 14:20:00,98.17,98.18,98.1,98.12,27900.0,88.7844,88.7934,88.7211,88.7392,27900.0
2015-03-10 14:25:00,98.11,98.16,98.11,98.12,10600.0,88.7301,88.7753,88.7301,88.7392,10600.0
2015-03-10 14:30:00,98.13,98.21,98.13,98.18,22000.0,88.7482,88.8206,88.7482,88.7934,22000.0
2015-03-10 14:35:00,98.19,98.23,98.15,98.19,6300.0,88.8025,88.8386,88.7663,88.8025,6300.0
2015-03-10 14:40:00,98.18,98.19,98.13,98.19,15500.0,88.7934,88.8025,88.7482,88.8025,15500.0
2015-03-10 14:45:00,98.2,98.28,98.19,98.2,13300.0,88.8115,88.8839,88.8025,88.8115,13300.0
2015-03-10 14:50:00,98.21,98.23,98.14,98.15,14900.0,88.8206,88.8386,88.7572,88.7663,14900.0
2015-03-10 14:55:00,98.15,98.15,98.11,98.14,38900.0,88.7663,88.7663,88.7301,88.7572,38900.0
2015-03-10 15:00:00,98.13,98.23,98.1,98.15,13900.0,88.7482,88.8386,88.7211,88.7663,13900.0
2015-03-10 15:05:00,98.16,98.25,98.14,98.22,12400.0,88.7753,88.8567,88.7572,88.8296,12400.0
2015-03-10 15:10:00,98.23,98.24,98.16,98.18,16900.0,88.8386,88.8477,88.7753,88.7934,16900.0
2015-03-10 15:15:00,98.18,98.31,98.14,98.29,24700.0,88.7934,88.911,88.7572,88.8929,24700.0
2015-03-10 15:20:00,98.3,98.33,98.28,98.3,16500.0,88.902,88.9291,88.8839,88.902,16500.0
2015-03-10 15:25:00,98.31,98.31,98.15,98.18,32300.0,88.911,88.911,88.7663,88.7934,32300.0
2015-03-10 15:30:00,98.19,98.2,98.1,98.13,20800.0,88.8025,88.8115,88.7211,88.7482,20800.0
2015-03-10 15:35:00,98.12,98.19,98.12,98.17,25600.0,88.7392,88.8025,88.7392,88.7844,25600.0
2015-03-10 15:40:00,98.17,98.23,98.15,98.18,26500.0,88.7844,88.8386,88.7663,88.7934,26500.0
2015-03-10 15:45:00,98.16,98.21,98.13,98.19,16000.0,88.7753,88.8206,88.7482,88.8025,16000.0
2015-03-10 15:50:00,98.16,98.16,98.09,98.1,26400.0,88.7753,88.7753,88.712,88.7211,26400.0
2015-03-10 15:55:00,98.09,98.09,97.99,98.0,97900.0,88.712,88.712,88.6216,88.6306,97900.0
2015-03-11 09:30:00,98.13,98.13,98.0,98.01,98600.0,88.7482,88.7482,88.6306,88.6397,98600.0
2015-03-11 09:35:00,98.0,98.01,97.9,97.9,10100.0,88.6306,88.6397,88.5402,88.5402,10100.0
2015-03-11 09:40:00,97.89,98.03,97.85,98.02,17000.0,88.5312,88.6578,88.495,88.6487,17000.0
2015-03-11 09:45:00,98.03,98.07,97.96,97.99,8200.0,88.6578,88.6939,88.5945,88.6216,8200.0
2015-03-11 09:50:00,97.98,98.05,97.92,97.97,14000.0,88.6125,88.6759,88.5583,88.6035,14000.0
2015-03-11 09:55:00,97.98,98.06,97.98,98.06,8500.0,88.6125,88.6849,88.6125,88.6849,8500.0
2015-03-11 10:00:00,98.05,98.11,98.03,98.09,14500.0,88.6759,88.7301,88.6578,88.712,14500.0
2015-03-11 10:05:00,98.09,98.19,98.09,98.17,11500.0,88.712,88.8025,88.712,88.7844,11500.0
2015-03-11 10:10:00,98.16,98.16,98.02,98.04,7100.0,88.7753,88.7753,88.6487,88.6668,7100.0
2015-03-11 10:15:00,98.04,98.04,97.95,97.95,7600.0,88.6668,88.6668,88.5854,88.5854,7600.0
2015-03-11 10:20:00,97.94,98.0,97.94,98.0,5800.0,88.5764,88.6306,88.5764,88.6306,5800.0
2015-03-11 10:25:00,97.98,98.02,97.95,98.02,9000.0,88.6125,88.6487,88.5854,88.6487,9000.0
2015-03-11 10:30:00,98.02,98.05,97.84,97.86,19000.0,88.6487,88.6759,88.4859,88.504,19000.0
2015-03-11 10:35:00,97.83,97.87,97.79,97.82,20100.0,88.4769,88.5131,88.4407,88.4678,20100.0
2015-03-11 10:40:00,97.8,97.86,97.71,97.71,12600.0,88.4498,88.504,88.3684,88.3684,12600.0
2015-03-11 10:45:00,97.72,97.77,97.68,97.75,42200.0,88.3774,88.4226,88.3412,88.4045,42200.0
2015-03-11 10:50:00,97.77,97.85,97.73,97.85,11000.0,88.4226,88.495,88.3864,88.495,11000.0
2015-03-11 10:55:00,97.84,97.87,97.82,97.82,4600.0,88.4859,88.5131,88.4678,88.4678,4600.0
2015-03-11 11:00:00,97.82,97.92,97.82,97.89,12300.0,88.4678,88.5583,88.4678,88.5312,12300.0
2015-03-11 11:05:00,97.89,97.89,97.83,97.84,10500.0,88.5312,88.5312,88.4769,88.4859,10500.0
2015-03-11 11:10:00,97.87,97.99,97.87,97.95,21400.0,88.5131,88.6216,88.5131,88.5854,21400.0
2015-03-11 11:15:00,97.96,98.0,97.94,97.94,14100.0,88.5945,88.6306,88.5764,88.5764,14100.0
2015-03-11 11:20:00,97.95,97.97,97.89,97.9,7700.0,88.5854,88.6035,88.5312,88.5402,7700.0
2015-03-11 11:25:00,97.93,98.05,97.92,98.05,4900.0,88.5673,88.6759,88.5583,88.6759,4900.0
2015-03-11 11:30:00,98.04,98.1,98.04,98.07,9300.0,88.6668,88.7211,88.6668,88.6939,9300.0
2015-03-11 11:35:00,98.08,98.08,98.01,98.02,7800.0,88.703,88.703,88.6397,88.6487,7800.0
2015-03-11 11:40:00,97.99,98.05,97.99,97.99,26800.0,88.6216,88.6759,88.6216,88.6216,26800.0
2015-03-11 11:45:00,97.99,98.04,97.99,98.02,12300.0,88.6216,88.6668,88.6216,88.6487,12300.0
2015-03-11 11:50:00,98.02,98.05,97.96,98.03,8700.0,88.6487,88.6759,88.5945,88.6578,8700.0
2015-03-11 11:55:00,98.02,98.03,97.98,98.01,4600.0,88.6487,88.6578,88.6125,88.6397,4600.0
2015-03-11 12:00:00,98.03,98.07,97.99,97.99,7200.0,88.6578,88.6939,88.6216,88.6216,7200.0
2015-03-11 12:05:00,97.99,97.99,97.92,97.95,9900.0,88.6216,88.6216,88.5583,88.5854,9900.0
2015-03-11 12:10:00,97.94,98.01,97.94,98.0,55300.0,88.5764,88.6397,88.5764,88.6306,55300.0
2015-03-11 12:15:00,98.01,98.08,97.98,98.07,16100.0,88.6397,88.703,88.6125,88.6939,16100.0
2015-03-11 12:20:00,98.06,98.06,97.93,97.93,9500.0,88.6849,88.6849,88.5673,88.5673,9500.0
2015-03-11 12:25:00,97.95,97.95,97.88,97.94,8800.0,88.5854,88.5854,88.5221,88.5764,8800.0
2015-03-11 12:30:00,97.94,97.95,97.91,97.94,5800.0,88.5764,88.5854,88.5492,88.5764,5800.0
2015-03-11 12:35:00,97.95,98.02,97.91,98.02,10900.0,88.5854,88.6487,88.5492,88.6487,10900.0
2015-03-11 12:40:00,98.04,98.06,98.01,98.05,16300.0,88.6668,88.6849,88.6397,88.6759,16300.0
2015-03-11 12:45:00,98.06,98.08,98.02,98.04,21300.0,88.6849,88.703,88.6487,88.6668,21300.0
2015-03-11 12:50:00,98.05,98.11,98.04,98.08,11200.0,88.6759,88.7301,88.6668,88.703,11200.0
2015-03-11 12:55:00,98.09,98.09,98.0,98.03,8100.0,88.712,88.712,88.6306,88.6578,8100.0
2015-03-11 13:00:00,98.02,98.04,97.97,97.97,9000.0,88.6487,88.6668,88.6035,88.6035,9000.0
2015-03-11 13:05:00,97.98,98.01,97.96,98.01,5700.0,88.6125,88.6397,88.5945,88.6397,5700.0
2015-03-11 13:10:00,98.01,98.04,97.99,98.04,8400.0,88.6397,88.6668,88.6216,88.6668,8400.0
2015-03-11 13:15:00,98.03,98.07,98.0,98.01,39600.0,88.6578,88.6939,88.6306,88.6397,39600.0
2015-03-11 13:20:00,98.01,98.04,98.0,98.03,18500.0,88.6397,88.6668,88.6306,88.6578,18500.0
2015-03-11 13:25:00,98.01,98.03,97.96,98.02,52800.0,88.6397,88.6578,88.5945,88.6487,52800.0
2015-03-11 13:30:00,98.02,98.02,97.86,97.88,43100.0,88.6487,88.6487,88.504,88.5221,43100.0
2015-03-11 13:35:00,97.88,97.93,97.87,97.93,6300.0,88.5221,88.5673,88.5131,88.5673,6300.0
2015-03-11 13:40:00,97.93,97.93,97.85,97.88,4800.0,88.5673,88.5673,88.495,88.5221,4800.0
2015-03-11 13:45:00,97.85,97.86,97.69,97.69,22100.0,88.495,88.504,88.3503,88.3503,22100.0
2015-03-11 13:50:00,97.7,97.8,97.7,97.76,10500.0,88.3593,88.4498,88.3593,88.4136,10500.0
2015-03-11 13:55:00,97.78,97.82,97.75,97.8,13700.0,88.4317,88.4678,88.4045,88.4498,13700.0
2015-03-11 14:00:00,97.8,97.86,97.78,97.84,19900.0,88.4498,88.504,88.4317,88.4859,19900.0
2015-03-11 14:05:00,97.85,97.9,97.84,97.89,8900.0,88.495,88.5402,88.4859,88.5312,8900.0
2015-03-11 14:10:00,97.9,97.91,97.85,97.87,12700.0,88.5402,88.5492,88.495,88.5131,12700.0
2015-03-11 14:15:00,97.84,98.01,97.84,97.98,13600.0,88.4859,88.6397,88.4859,88.6125,13600.0
2015-03-11 14:20:00,97.98,98.01,97.9,97.93,125700.0,88.6125,88.6397,88.5402,88.5673,125700.0
2015-03-11 14:25:00,97.94,97.97,97.92,97.95,29200.0,88.5764,88.6035,88.5583,88.5854,29200.0
2015-03-11 14:30:00,97.95,97.97,97.87,97.88,44300.0,88.5854,88.6035,88.5131,88.5221,44300.0
2015-03-11 14:35:00,97.87,97.97,97.86,97.95,32300.0,88.5131,88.6035,88.504,88.5854,32300.0
2015-03-11 14:40:00,97.96,97.96,97.84,97.89,14600.0,88.5945,88.5945,88.4859,88.5312,14600.0
2015-03-11 14:45:00,97.89,97.96,97.88,97.95,37400.0,88.5312,88.5945,88.5221,88.5854,37400.0
2015-03-11 14:50:00,97.94,97.99,97.93,97.96,8400.0,88.5764,88.6216,88.5673,88.5945,8400.0
2015-03-11 14:55:00,97.96,98.02,97.93,98.0,11700.0,88.5945,88.6487,88.5673,88.6306,11700.0
2015-03-11 15:00:00,97.99,97.99,97.94,97.97,15300.0,88.6216,88.6216,88.5764,88.6035,15300.0
2015-03-11 15:05:00,97.95,97.96,97.88,97.88,7600.0,88.5854,88.5945,88.5221,88.5221,7600.0
2015-03-11 15:10:00,97.88,97.91,97.81,97.81,23900.0,88.5221,88.5492,88.4588,88.4588,23900.0
2015-03-11 15:15:00,97.82,97.86,97.8,97.85,12400.0,88.4678,88.504,88.4498,88.495,12400.0
2015-03-11 15:20:00,97.86,97.86,97.75,97.76,14000.0,88.504,88.504,88.4045,88.4136,14000.0
2015-03-11 15:25:00,97.77,97.81,97.7,97.72,22200.0,88.4226,88.4588,88.3593,88.3774,22200.0
2015-03-11 15:30:00,97.71,97.71,97.62,97.67,39200.0,88.3684,88.3684,88.287,88.3322,39200.0
2015-03-11 15:35:00,97.67,97.7,97.65,97.69,14100.0,88.3322,88.3593,88.3141,88.3503,14100.0
2015-03-11 15:40:00,97.69,97.74,97.64,97.74,18800.0,88.3503,88.3955,88.3051,88.3955,18800.0
2015-03-11 15:45:00,97.73,97.74,97.63,97.65,18200.0,88.3864,88.3955,88.296,88.3141,18200.0
2015-03-11 15:50:00,97.65,97.7,97.62,97.69,26300.0,88.3141,88.3593,88.287,88.3503,26300.0
2015-03-11 15:55:00,97.69,97.74,97.67,97.69,64900.0,88.3503,88.3955,88.3322,88.3503,64900.0
2015-03-12 09:30:00,98.13,98.21,98.03,98.21,63100.0,88.7482,88.8206,88.6578,88.8206,63100.0
2015-03-12 09:35:00,98.21,98.31,98.19,98.26,23700.0,88.8206,88.911,88.8025,88.8658,23700.0
2015-03-12 09:40:00,98.22,98.4,98.22,98.37,11900.0,88.8296,88.9924,88.8296,88.9653,11900.0
2015-03-12 09:45:00,98.4,98.5,98.36,98.5,17500.0,88.9924,89.0828,88.9562,89.0828,17500.0
2015-03-12 09:50:00,98.5,98.51,98.4,98.49,60000.0,89.0828,89.0919,88.9924,89.0738,60000.0
2015-03-12 09:55:00,98.49,98.49,98.4,98.41,4200.0,89.0738,89.0738,88.9924,89.0014,4200.0
2015-03-12 10:00:00,98.42,98.47,98.32,98.33,8300.0,89.0105,89.0557,88.92,88.9291,8300.0
2015-03-12 10:05:00,98.35,98.37,98.29,98.31,18500.0,88.9472,88.9653,88.8929,88.911,18500.0
2015-03-12 10:10:00,98.31,98.36,98.3,98.33,19000.0,88.911,88.9562,88.902,88.9291,19000.0
2015-03-12 10:15:00,98.33,98.39,98.26,98.28,13800.0,88.9291,88.9833,88.8658,88.8839,13800.0
2015-03-12 10:20:00,98.29,98.42,98.27,98.41,8800.0,88.8929,89.0105,88.8748,89.0014,8800.0
2015-03-12 10:25:00,98.41,98.45,98.4,98.42,5500.0,89.0014,89.0376,88.9924,89.0105,5500.0
2015-03-12 10:30:00,98.43,98.5,98.41,98.48,11400.0,89.0195,89.0828,89.0014,89.0647,11400.0
2015-03-12 10:35:00,98.47,98.48,98.42,98.48,7400.0,89.0557,89.0647,89.0105,89.0647,7400.0
2015-03-12 10:40:00,98.48,98.5,98.38,98.42,16600.0,89.0647,89.0828,88.9743,89.0105,16600.0
2015-03-12 10:45:00,98.42,98.42,98.35,98.42,17700.0,89.0105,89.0105,88.9472,89.0105,17700.0
2015-03-12 10:50:00,98.4,98.47,98.4,98.45,9900.0,88.9924,89.0557,88.9924,89.0376,9900.0
2015-03-12 10:55:00,98.46,98.52,98.46,98.48,16000.0,89.0467,89.1009,89.0467,89.0647,16000.0
2015-03-12 11:00:00,98.48,98.5,98.43,98.45,13800.0,89.0647,89.0828,89.0195,89.0376,13800.0
2015-03-12 11:05:00,98.45,98.5,98.45,98.47,8900.0,89.0376,89.0828,89.0376,89.0557,8900.0
2015-03-12 11:10:00,98.47,98.57,98.47,98.56,10400.0,89.0557,89.1461,89.0557,89.1371,10400.0
2015-03-12 11:15:00,98.57,98.67,98.57,98.66,26300.0,89.1461,89.2366,89.1461,89.2275,26300.0
2015-03-12 11:20:00,98.66,98.7,98.65,98.68,26500.0,89.2275,89.2637,89.2185,89.2456,26500.0
2015-03-12 11:25:00,98.68,98.7,98.65,98.66,8300.0,89.2456,89.2637,89.2185,89.2275,8300.0
2015-03-12 11:30:00,98.66,98.68,98.62,98.63,8100.0,89.2275,89.2456,89.1914,89.2004,8100.0
2015-03-12 11:35:00,98.63,98.67,98.61,98.63,16600.0,89.2004,89.2366,89.1823,89.2004,16600.0
2015-03-12 11:40:00,98.63,98.63,98.61,98.61,13900.0,89.2004,89.2004,89.1823,89.1823,13900.0
2015-03-12 11:45:00,98.62,98.64,98.61,98.61,10700.0,89.1914,89.2094,89.1823,89.1823,10700.0
2015-03-12 11:50:00,98.62,98.65,98.61,98.61,18900.0,89.1914,89.2185,89.1823,89.1823,18900.0
2015-03-12 11:55:00,98.61,98.61,98.59,98.6,14900.0,89.1823,89.1823,89.1642,89.1733,14900.0
2015-03-12 12:00:00,98.6,98.61,98.57,98.59,12100.0,89.1733,89.1823,89.1461,89.1642,12100.0
2015-03-12 12:05:00,98.59,98.61,98.55,98.56,11200.0,89.1642,89.1823,89.1281,89.1371,11200.0
2015-03-12 12:10:00,98.55,98.58,98.55,98.56,10300.0,89.1281,89.1552,89.1281,89.1371,10300.0
2015-03-12 12:15:00,98.56,98.59,98.56,98.59,6400.0,89.1371,89.1642,89.1371,89.1642,6400.0
2015-03-12 12:20:00,98.59,98.6,98.54,98.55,10500.0,89.1642,89.1733,89.119,89.1281,10500.0
2015-03-12 12:25:00,98.55,98.6,98.55,98.59,7100.0,89.1281,89.1733,89.1281,89.1642,7100.0
2015-03-12 12:30:00,98.58,98.62,98.57,98.62,9800.0,89.1552,89.1914,89.1461,89.1914,9800.0
2015-03-12 12:35:00,98.61,98.61,98.55,98.56,7400.0,89.1823,89.1823,89.1281,89.1371,7400.0
2015-03-12 12:40:00,98.55,98.56,98.51,98.52,11000.0,89.1281,89.1371,89.0919,89.1009,11000.0
2015-03-12 12:45:00,98.52,98.55,98.52,98.55,4300.0,89.1009,89.1281,89.1009,89.1281,4300.0
2015-03-12 12:50:00,98.55,98.59,98.54,98.59,7600.0,89.1281,89.1642,89.119,89.1642,7600.0
2015-03-12 12:55:00,98.59,98.59,98.57,98.57,6400.0,89.1642,89.1642,89.1461,89.1461,6400.0
2015-03-12 13:00:00,98.57,98.59,98.54,98.55,7300.0,89.1461,89.1642,89.119,89.1281,7300.0
2015-03-12 13:05:00,98.55,98.63,98.55,98.63,8300.0,89.1281,89.2004,89.1281,89.2004,8300.0
2015-03-12 13:10:00,98.62,98.64,98.58,98.59,6500.0,89.1914,89.2094,89.1552,89.1642,6500.0
2015-03-12 13:15:00,98.59,98.64,98.59,98.63,33700.0,89.1642,89.2094,89.1642,89.2004,33700.0
2015-03-12 13:20:00,98.62,98.62,98.59,98.59,9900.0,89.1914,89.1914,89.1642,89.1642,9900.0
2015-03-12 13:25:00,98.6,98.61,98.57,98.6,74500.0,89.1733,89.1823,89.1461,89.1733,74500.0
2015-03-12 13:30:00,98.61,98.61,98.56,98.58,86700.0,89.1823,89.1823,89.1371,89.1552,86700.0
2015-03-12 13:35:00,98.58,98.63,98.58,98.62,13700.0,89.1552,89.2004,89.1552,89.1914,13700.0
2015-03-12 13:40:00,98.59,98.64,98.57,98.64,19200.0,89.1642,89.2094,89.1461,89.2094,19200.0
2015-03-12 13:45:00,98.64,98.66,98.61,98.64,11300.0,89.2094,89.2275,89.1823,89.2094,11300.0
2015-03-12 13:50:00,98.64,98.68,98.64,98.67,25500.0,89.2094,89.2456,89.2094,89.2366,25500.0
2015-03-12 13:55:00,98.69,98.72,98.67,98.67,22200.0,89.2547,89.2818,89.2366,89.2366,22200.0
2015-03-12 14:00:00,98.68,98.69,98.61,98.64,90400.0,89.2456,89.2547,89.1823,89.2094,90400.0
2015-03-12 14:05:00,98.64,98.69,98.64,98.67,33800.0,89.2094,89.2547,89.2094,89.2366,33800.0
2015-03-12 14:10:00,98.67,98.7,98.67,98.69,36300.0,89.2366,89.2637,89.2366,89.2547,36300.0
2015-03-12 14:15:00,98.69,98.71,98.68,98.7,44800.0,89.2547,89.2728,89.2456,89.2637,44800.0
2015-03-12 14:20:00,98.69,98.72,98.68,98.72,17700.0,89.2547,89.2818,89.2456,89.2818,17700.0
2015-03-12 14:25:00,98.72,98.72,98.69,98.69,7800.0,89.2818,89.2818,89.2547,89.2547,7800.0
2015-03-12 14:30:00,98.7,98.7,98.64,98.65,3600.0,89.2637,89.2637,89.2094,89.2185,3600.0
2015-03-12 14:35:00,98.64,98.66,98.63,98.65,9300.0,89.2094,89.2275,89.2004,89.2185,9300.0
2015-03-12 14:40:00,98.64,98.66,98.59,98.66,14000.0,89.2094,89.2275,89.1642,89.2275,14000.0
2015-03-12 14:45:00,98.66,98.68,98.64,98.66,23500.0,89.2275,89.2456,89.2094,89.2275,23500.0
2015-03-12 14:50:00,98.66,98.7,98.66,98.66,13200.0,89.2275,89.2637,89.2275,89.2275,13200.0
2015-03-12 14:55:00,98.66,98.81,98.66,98.78,32900.0,89.2275,89.3632,89.2275,89.3361,32900.0
2015-03-12 15:00:00,98.79,98.84,98.79,98.84,8800.0,89.3451,89.3903,89.3451,89.3903,8800.0
2015-03-12 15:05:00,98.85,98.89,98.84,98.87,16500.0,89.3994,89.4355,89.3903,89.4175,16500.0
2015-03-12 15:10:00,98.88,98.9,98.85,98.87,25500.0,89.4265,89.4446,89.3994,89.4175,25500.0
2015-03-12 15:15:00,98.85,98.87,98.83,98.85,10900.0,89.3994,89.4175,89.3813,89.3994,10900.0
2015-03-12 15:20:00,98.84,98.87,98.83,98.85,22300.0,89.3903,89.4175,89.3813,89.3994,22300.0
2015-03-12 15:25:00,98.85,98.88,98.85,98.88,6800.0,89.3994,89.4265,89.3994,89.4265,6800.0
2015-03-12 15:30:00,98.87,98.9,98.82,98.82,17300.0,89.4175,89.4446,89.3722,89.3722,17300.0
2015-03-12 15:35:00,98.82,98.88,98.81,98.88,25200.0,89.3722,89.4265,89.3632,89.4265,25200.0
2015-03-12 15:40:00,98.88,98.92,98.85,98.91,15200.0,89.4265,89.4627,89.3994,89.4536,15200.0
2015-03-12 15:45:00,98.91,98.94,98.9,98.93,42000.0,89.4536,89.4808,89.4446,89.4717,42000.0
2015-03-12 15:50:00,98.94,98.95,98.91,98.93,39100.0,89.4808,89.4898,89.4536,89.4717,39100.0
2015-03-12 15:55:00,98.92,98.94,98.9,98.9,39700.0,89.4627,89.4808,89.4446,89.4446,39700.0
2015-03-13 09:30:00,98.75,98.8,98.58,98.62,22600.0,89.3089,89.3541,89.1552,89.1914,22600.0
2015-03-13 09:35:00,98.65,98.81,98.6,98.81,10800.0,89.2185,89.3632,89.1733,89.3632,10800.0
2015-03-13 09:40:00,98.79,98.8,98.74,98.8,22900.0,89.3451,89.3541,89.2999,89.3541,22900.0
2015-03-13 09:45:00,98.87,98.96,98.81,98.9,9900.0,89.4175,89.4989,89.3632,89.4446,9900.0
2015-03-13 09:50:00,98.91,98.92,98.79,98.79,13600.0,89.4536,89.4627,89.3451,89.3451,13600.0
2015-03-13 09:55:00,98.81,98.81,98.7,98.7,4300.0,89.3632,89.3632,89.2637,89.2637,4300.0
2015-03-13 10:00:00,98.7,98.75,98.57,98.57,9100.0,89.2637,89.3089,89.1461,89.1461,9100.0
2015-03-13 10:05:00,98.51,98.52,98.43,98.43,9700.0,89.0919,89.1009,89.0195,89.0195,9700.0
2015-03-13 10:10:00,98.4,98.53,98.4,98.52,6500.0,88.9924,89.11,88.9924,89.1009,6500.0
2015-03-13 10:15:00,98.53,98.62,98.53,98.59,13800.0,89.11,89.1914,89.11,89.1642,13800.0
2015-03-13 10:20:00,98.61,98.64,98.51,98.56,3600.0,89.1823,89.2094,89.0919,89.1371,3600.0
2015-03-13 10:25:00,98.56,98.56,98.4,98.43,7000.0,89.1371,89.1371,88.9924,89.0195,7000.0
2015-03-13 10:30:00,98.42,98.44,98.36,98.43,15600.0,89.0105,89.0286,88.9562,89.0195,15600.0
2015-03-13 10:35:00,98.44,98.53,98.4,98.52,6400.0,89.0286,89.11,88.9924,89.1009,6400.0
2015-03-13 10:40:00,98.51,98.57,98.42,98.45,15600.0,89.0919,89.1461,89.0105,89.0376,15600.0
2015-03-13 10:45:00,98.42,98.45,98.37,98.37,6000.0,89.0105,89.0376,88.9653,88.9653,6000.0
2015-03-13 10:50:00,98.35,98.35,98.16,98.19,34300.0,88.9472,88.9472,88.7753,88.8025,34300.0
2015-03-13 10:55:00,98.17,98.2,98.03,98.03,9800.0,88.7844,88.8115,88.6578,88.6578,9800.0
2015-03-13 11:00:00,98.01,98.12,97.97,98.12,22200.0,88.6397,88.7392,88.6035,88.7392,22200.0
2015-03-13 11:05:00,98.11,98.11,98.04,98.1,78200.0,88.7301,88.7301,88.6668,88.7211,78200.0
2015-03-13 11:10:00,98.13,98.21,98.12,98.2,16100.0,88.7482,88.8206,88.7392,88.8115,16100.0
2015-03-13 11:15:00,98.2,98.23,98.08,98.09,13300.0,88.8115,88.8386,88.703,88.712,13300.0
2015-03-13 11:20:00,98.1,98.12,98.03,98.06,10200.0,88.7211,88.7392,88.6578,88.6849,10200.0
2015-03-13 11:25:00,98.04,98.05,97.93,97.96,14900.0,88.6668,88.6759,88.5673,88.5945,14900.0
2015-03-13 11:30:00,97.93,97.98,97.85,97.92,13000.0,88.5673,88.6125,88.495,88.5583,13000.0
2015-03-13 11:35:00,97.93,97.97,97.87,97.97,8400.0,88.5673,88.6035,88.5131,88.6035,8400.0
2015-03-13 11:40:00,97.98,98.01,97.97,97.99,3900.0,88.6125,88.6397,88.6035,88.6216,3900.0
2015-03-13 11:45:00,97.99,97.99,97.8,97.86,10700.0,88.6216,88.6216,88.4498,88.504,10700.0
2015-03-13 11:50:00,97.89,97.97,97.86,97.96,8700.0,88.5312,88.6035,88.504,88.5945,8700.0
2015-03-13 11:55:00,97.95,98.03,97.89,98.03,8700.0,88.5854,88.6578,88.5312,88.6578,8700.0
2015-03-13 12:00:00,98.02,98.02,97.84,97.87,12900.0,88.6487,88.6487,88.4859,88.5131,12900.0
2015-03-13 12:05:00,97.9,97.99,97.89,97.98,12500.0,88.5402,88.6216,88.5312,88.6125,12500.0
2015-03-13 12:10:00,97.97,98.02,97.94,97.95,83600.0,88.6035,88.6487,88.5764,88.5854,83600.0
2015-03-13 12:15:00,97.95,97.95,97.84,97.88,10900.0,88.5854,88.5854,88.4859,88.5221,10900.0
2015-03-13 12:20:00,97.89,97.99,97.89,97.96,4600.0,88.5312,88.6216,88.5312,88.5945,4600.0
2015-03-13 12:25:00,97.97,98.02,97.96,97.98,6900.0,88.6035,88.6487,88.5945,88.6125,6900.0
2015-03-13 12:30:00,97.99,98.07,97.99,98.07,16700.0,88.6216,88.6939,88.6216,88.6939,16700.0
2015-03-13 12:35:00,98.06,98.17,98.06,98.11,10100.0,88.6849,88.7844,88.6849,88.7301,10100.0
2015-03-13 12:40:00,98.12,98.18,98.09,98.17,11100.0,88.7392,88.7934,88.712,88.7844,11100.0
2015-03-13 12:45:00,98.17,98.17,98.05,98.1,12400.0,88.7844,88.7844,88.6759,88.7211,12400.0
2015-03-13 12:50:00,98.11,98.12,98.02,98.07,212200.0,88.7301,88.7392,88.6487,88.6939,212200.0
2015-03-13 12:55:00,98.06,98.14,98.06,98.12,9800.0,88.6849,88.7572,88.6849,88.7392,9800.0
2015-03-13 13:00:00,98.11,98.11,98.02,98.06,8900.0,88.7301,88.7301,88.6487,88.6849,8900.0
2015-03-13 13:05:00,98.07,98.11,98.05,98.06,8900.0,88.6939,88.7301,88.6759,88.6849,8900.0
2015-03-13 13:10:00,98.05,98.06,98.0,98.06,7100.0,88.6759,88.6849,88.6306,88.6849,7100.0
2015-03-13 13:15:00,98.03,98.03,97.96,97.99,9300.0,88.6578,88.6578,88.5945,88.6216,9300.0
2015-03-13 13:20:00,97.99,98.0,97.9,97.93,21800.0,88.6216,88.6306,88.5402,88.5673,21800.0
2015-03-13 13:25:00,97.92,97.93,97.83,97.85,8600.0,88.5583,88.5673,88.4769,88.495,8600.0
2015-03-13 13:30:00,97.82,97.9,97.82,97.85,7300.0,88.4678,88.5402,88.4678,88.495,7300.0
2015-03-13 13:35:00,97.85,97.93,97.84,97.93,45300.0,88.495,88.5673,88.4859,88.5673,45300.0
2015-03-13 13:40:00,97.94,97.98,97.93,97.97,15100.0,88.5764,88.6125,88.5673,88.6035,15100.0
2015-03-13 13:45:00,97.96,97.98,97.93,97.96,24900.0,88.5945,88.6125,88.5673,88.5945,24900.0
2015-03-13 13:50:00,97.95,98.01,97.95,97.99,23000.0,88.5854,88.6397,88.5854,88.6216,23000.0
2015-03-13 13:55:00,97.98,97.98,97.93,97.93,18900.0,88.6125,88.6125,88.5673,88.5673,18900.0
2015-03-13 14:00:00,97.94,97.95,97.88,97.92,18100.0,88.5764,88.5854,88.5221,88.5583,18100.0
2015-03-13 14:05:00,97.92,97.94,97.86,97.87,17700.0,88.5583,88.5764,88.504,88.5131,17700.0
2015-03-13 14:10:00,97.87,97.89,97.82,97.89,24800.0,88.5131,88.5312,88.4678,88.5312,24800.0
2015-03-13 14:15:00,97.9,97.95,97.9,97.91,15000.0,88.5402,88.5854,88.5402,88.5492,15000.0
2015-03-13 14:20:00,97.92,97.92,97.84,97.88,48500.0,88.5583,88.5583,88.4859,88.5221,48500.0
2015-03-13 14:25:00,97.88,97.97,97.87,97.97,21300.0,88.5221,88.6035,88.5131,88.6035,21300.0
2015-03-13 14:30:00,97.96,97.99,97.93,97.98,23800.0,88.5945,88.6216,88.5673,88.6125,23800.0
2015-03-13 14:35:00,97.97,97.97,97.87,97.88,10900.0,88.6035,88.6035,88.5131,88.5221,10900.0
2015-03-13 14:40:00,97.87,97.87,97.76,97.79,37700.0,88.5131,88.5131,88.4136,88.4407,37700.0
2015-03-13 14:45:00,97.79,97.92,97.79,97.86,35900.0,88.4407,88.5583,88.4407,88.504,35900.0
2015-03-13 14:50:00,97.86,97.94,97.85,97.86,17300.0,88.504,88.5764,88.495,88.504,17300.0
2015-03-13 14:55:00,97.82,97.96,97.8,97.96,21500.0,88.4678,88.5945,88.4498,88.5945,21500.0
2015-03-13 15:00:00,97.96,98.0,97.9,97.91,25800.0,88.5945,88.6306,88.5402,88.5492,25800.0
2015-03-13 15:05:00,97.91,97.96,97.9,97.93,19600.0,88.5492,88.5945,88.5402,88.5673,19600.0
2015-03-13 15:10:00,97.91,97.97,97.91,97.96,21400.0,88.5492,88.6035,88.5492,88.5945,21400.0
2015-03-13 15:15:00,97.97,98.07,97.96,98.01,22900.0,88.6035,88.6939,88.5945,88.6397,22900.0
2015-03-13 15:20:00,97.99,98.05,97.96,98.05,18000.0,88.6216,88.6759,88.5945,88.6759,18000.0
2015-03-13 15:25:00,98.04,98.14,98.01,98.13,27200.0,88.6668,88.7572,88.6397,88.7482,27200.0
2015-03-13 15:30:00,98.14,98.16,98.04,98.05,22400.0,88.7572,88.7753,88.6668,88.6759,22400.0
2015-03-13 15:35:00,98.06,98.15,98.06,98.15,36900.0,88.6849,88.7663,88.6849,88.7663,36900.0
2015-03-13 15:40:00,98.15,98.3,98.15,98.17,38500.0,88.7663,88.902,88.7663,88.7844,38500.0
2015-03-13 15:45:00,98.18,98.22,98.16,98.21,33600.0,88.7934,88.8296,88.7753,88.8206,33600.0
2015-03-13 15:50:00,98.22,98.39,98.22,98.39,78700.0,88.8296,88.9833,88.8296,88.9833,78700.0
2015-03-13 15:55:00,98.39,98.45,98.29,98.3,304800.0,88.9833,89.0376,88.8929,88.902,304800.0
2015-03-16 09:30:00,98.77,98.89,98.66,98.73,32000.0,89.327,89.4355,89.2275,89.2908,32000.0
2015-03-16 09:35:00,98.79,98.94,98.79,98.79,9000.0,89.3451,89.4808,89.3451,89.3451,9000.0
2015-03-16 09:40:00,98.81,98.9,98.8,98.83,23400.0,89.3632,89.4446,89.3541,89.3813,23400.0
2015-03-16 09:45:00,98.85,98.92,98.78,98.9,19000.0,89.3994,89.4627,89.3361,89.4446,19000.0
2015-03-16 09:50:00,98.9,99.1,98.9,99.1,62900.0,89.4446,89.6255,89.4446,89.6255,62900.0
2015-03-16 09:55:00,99.1,99.11,99.06,99.09,32800.0,89.6255,89.6345,89.5893,89.6164,32800.0
2015-03-16 10:00:00,99.09,99.17,99.09,99.13,13700.0,89.6164,89.6888,89.6164,89.6526,13700.0
2015-03-16 10:05:00,99.13,99.17,99.11,99.15,3800.0,89.6526,89.6888,89.6345,89.6707,3800.0
2015-03-16 10:10:00,99.17,99.25,99.15,99.17,8700.0,89.6888,89.7611,89.6707,89.6888,8700.0
2015-03-16 10:15:00,99.17,99.23,99.15,99.22,17100.0,89.6888,89.743,89.6707,89.734,17100.0
2015-03-16 10:20:00,99.24,99.26,99.15,99.15,12800.0,89.7521,89.7702,89.6707,89.6707,12800.0
2015-03-16 10:25:00,99.13,99.17,99.13,99.14,15600.0,89.6526,89.6888,89.6526,89.6616,15600.0
2015-03-16 10:30:00,99.15,99.16,99.12,99.13,28400.0,89.6707,89.6797,89.6436,89.6526,28400.0
2015-03-16 10:35:00,99.13,99.19,99.12,99.12,34500.0,89.6526,89.7069,89.6436,89.6436,34500.0
2015-03-16 10:40:00,99.1,99.15,99.1,99.13,6200.0,89.6255,89.6707,89.6255,89.6526,6200.0
2015-03-16 10:45:00,99.13,99.15,99.09,99.15,7100.0,89.6526,89.6707,89.6164,89.6707,7100.0
2015-03-16 10:50:00,99.15,99.19,99.14,99.17,13800.0,89.6707,89.7069,89.6616,89.6888,13800.0
2015-03-16 10:55:00,99.18,99.23,99.18,99.22,5200.0,89.6978,89.743,89.6978,89.734,5200.0
2015-03-16 11:00:00,99.24,99.29,99.23,99.25,4700.0,89.7521,89.7973,89.743,89.7611,4700.0
2015-03-16 11:05:00,99.28,99.3,99.27,99.27,2900.0,89.7883,89.8063,89.7792,89.7792,2900.0
2015-03-16 11:10:00,99.28,99.34,99.27,99.28,26400.0,89.7883,89.8425,89.7792,89.7883,26400.0
2015-03-16 11:15:00,99.3,99.3,99.27,99.28,9300.0,89.8063,89.8063,89.7792,89.7883,9300.0
2015-03-16 11:20:00,99.28,99.34,99.28,99.33,8400.0,89.7883,89.8425,89.7883,89.8335,8400.0
2015-03-16 11:25:00,99.35,99.39,99.31,99.31,6700.0,89.8516,89.8877,89.8154,89.8154,6700.0
2015-03-16 11:30:00,99.31,99.38,99.31,99.36,18700.0,89.8154,89.8787,89.8154,89.8606,18700.0
2015-03-16 11:35:00,99.36,99.36,99.3,99.31,10500.0,89.8606,89.8606,89.8063,89.8154,10500.0
2015-03-16 11:40:00,99.3,99.34,99.28,99.29,3700.0,89.8063,89.8425,89.7883,89.7973,3700.0
2015-03-16 11:45:00,99.29,99.34,99.29,99.32,8100.0,89.7973,89.8425,89.7973,89.8244,8100.0
2015-03-16 11:50:00,99.32,99.39,99.32,99.36,78100.0,89.8244,89.8877,89.8244,89.8606,78100.0
2015-03-16 11:55:00,99.36,99.37,99.33,99.33,44400.0,89.8606,89.8697,89.8335,89.8335,44400.0
2015-03-16 12:00:00,99.33,99.35,99.3,99.3,21300.0,89.8335,89.8516,89.8063,89.8063,21300.0
2015-03-16 12:05:00,99.31,99.31,99.27,99.28,10800.0,89.8154,89.8154,89.7792,89.7883,10800.0
2015-03-16 12:10:00,99.28,99.28,99.24,99.25,7200.0,89.7883,89.7883,89.7521,89.7611,7200.0
2015-03-16 12:15:00,99.24,99.25,99.22,99.22,17200.0,89.7521,89.7611,89.734,89.734,17200.0
2015-03-16 12:20:00,99.2,99.23,99.19,99.19,8700.0,89.7159,89.743,89.7069,89.7069,8700.0
2015-03-16 12:25:00,99.18,99.25,99.17,99.25,6500.0,89.6978,89.7611,89.6888,89.7611,6500.0
2015-03-16 12:30:00,99.22,99.23,99.19,99.19,54000.0,89.734,89.743,89.7069,89.7069,54000.0
2015-03-16 12:35:00,99.19,99.25,99.18,99.23,32300.0,89.7069,89.7611,89.6978,89.743,32300.0
2015-03-16 12:40:00,99.24,99.26,99.2,99.21,19600.0,89.7521,89.7702,89.7159,89.725,19600.0
2015-03-16 12:45:00,99.21,99.27,99.21,99.21,15500.0,89.725,89.7792,89.725,89.725,15500.0
2015-03-16 12:50:00,99.22,99.32,99.22,99.27,15900.0,89.734,89.8244,89.734,89.7792,15900.0
2015-03-16 12:55:00,99.29,99.29,99.26,99.26,2500.0,89.7973,89.7973,89.7702,89.7702,2500.0
2015-03-16 13:00:00,99.25,99.25,99.15,99.15,13800.0,89.7611,89.7611,89.6707,89.6707,13800.0
2015-03-16 13:05:00,99.16,99.17,99.13,99.17,8600.0,89.6797,89.6888,89.6526,89.6888,8600.0
2015-03-16 13:10:00,99.16,99.21,99.15,99.2,10700.0,89.6797,89.725,89.6707,89.7159,10700.0
2015-03-16 13:15:00,99.21,99.22,99.18,99.22,2500.0,89.725,89.734,89.6978,89.734,2500.0
2015-03-16 13:20:00,99.22,99.25,99.22,99.23,6700.0,89.734,89.7611,89.734,89.743,6700.0
2015-03-16 13:25:00,99.23,99.25,99.23,99.24,9400.0,89.743,89.7611,89.743,89.7521,9400.0
2015-03-16 13:30:00,99.25,99.28,99.23,99.23,5200.0,89.7611,89.7883,89.743,89.743,5200.0
2015-03-16 13:35:00,99.24,99.31,99.24,99.3,4500.0,89.7521,89.8154,89.7521,89.8063,4500.0
2015-03-16 13:40:00,99.31,99.32,99.28,99.31,8100.0,89.8154,89.8244,89.7883,89.8154,8100.0
2015-03-16 13:45:00,99.33,99.38,99.32,99.35,21500.0,89.8335,89.8787,89.8244,89.8516,21500.0
2015-03-16 13:50:00,99.35,99.36,99.33,99.34,11300.0,89.8516,89.8606,89.8335,89.8425,11300.0
2015-03-16 13:55:00,99.34,99.36,99.32,99.34,9100.0,89.8425,89.8606,89.8244,89.8425,9100.0
2015-03-16 14:00:00,99.34,99.35,99.33,99.34,73400.0,89.8425,89.8516,89.8335,89.8425,73400.0
2015-03-16 14:05:00,99.33,99.36,99.32,99.35,7400.0,89.8335,89.8606,89.8244,89.8516,7400.0
2015-03-16 14:10:00,99.36,99.36,99.29,99.33,10600.0,89.8606,89.8606,89.7973,89.8335,10600.0
2015-03-16 14:15:00,99.34,99.37,99.34,99.36,26300.0,89.8425,89.8697,89.8425,89.8606,26300.0
2015-03-16 14:20:00,99.37,99.42,99.37,99.39,13400.0,89.8697,89.9149,89.8697,89.8877,13400.0
2015-03-16 14:25:00,99.4,99.44,99.39,99.42,12900.0,89.8968,89.933,89.8877,89.9149,12900.0
2015-03-16 14:30:00,99.42,99.46,99.41,99.46,13400.0,89.9149,89.951,89.9058,89.951,13400.0
2015-03-16 14:35:00,99.45,99.45,99.37,99.39,4300.0,89.942,89.942,89.8697,89.8877,4300.0
2015-03-16 14:40:00,99.41,99.51,99.4,99.48,8700.0,89.9058,89.9963,89.8968,89.9691,8700.0
2015-03-16 14:45:00,99.48,99.52,99.45,99.48,9000.0,89.9691,90.0053,89.942,89.9691,9000.0
2015-03-16 14:50:00,99.47,99.49,99.45,99.46,13200.0,89.9601,89.9782,89.942,89.951,13200.0
2015-03-16 14:55:00,99.46,99.53,99.46,99.51,7800.0,89.951,90.0144,89.951,89.9963,7800.0
2015-03-16 15:00:00,99.54,99.6,99.54,99.57,7600.0,90.0234,90.0777,90.0234,90.0505,7600.0
2015-03-16 15:05:00,99.57,99.58,99.54,99.54,6900.0,90.0505,90.0596,90.0234,90.0234,6900.0
2015-03-16 15:10:00,99.55,99.59,99.53,99.57,6300.0,90.0324,90.0686,90.0144,90.0505,6300.0
2015-03-16 15:15:00,99.57,99.57,99.52,99.53,11200.0,90.0505,90.0505,90.0053,90.0144,11200.0
2015-03-16 15:20:00,99.54,99.54,99.48,99.49,11700.0,90.0234,90.0234,89.9691,89.9782,11700.0
2015-03-16 15:25:00,99.5,99.53,99.49,99.52,3100.0,89.9872,90.0144,89.9782,90.0053,3100.0
2015-03-16 15:30:00,99.54,99.59,99.54,99.58,11100.0,90.0234,90.0686,90.0234,90.0596,11100.0
2015-03-16 15:35:00,99.56,99.56,99.5,99.5,13400.0,90.0415,90.0415,89.9872,89.9872,13400.0
2015-03-16 15:40:00,99.51,99.58,99.5,99.53,11100.0,89.9963,90.0596,89.9872,90.0144,11100.0
2015-03-16 15:45:00,99.54,99.56,99.51,99.54,33400.0,90.0234,90.0415,89.9963,90.0234,33400.0
2015-03-16 15:50:00,99.55,99.59,99.5,99.54,13900.0,90.0324,90.0686,89.9872,90.0234,13900.0
2015-03-16 15:55:00,99.54,99.63,99.54,99.6,23600.0,90.0234,90.1048,90.0234,90.0777,23600.0
2015-03-17 09:30:00,99.26,99.33,99.18,99.33,29000.0,89.7702,89.8335,89.6978,89.8335,29000.0
2015-03-17 09:35:00,99.3,99.46,99.3,99.39,9800.0,89.8063,89.951,89.8063,89.8877,9800.0
2015-03-17 09:40:00,99.39,99.4,99.29,99.3,1800.0,89.8877,89.8968,89.7973,89.8063,1800.0
2015-03-17 09:45:00,99.34,99.38,99.21,99.21,5000.0,89.8425,89.8787,89.725,89.725,5000.0
2015-03-17 09:50:00,99.19,99.24,99.16,99.24,5700.0,89.7069,89.7521,89.6797,89.7521,5700.0
2015-03-17 09:55:00,99.23,99.32,99.23,99.31,16200.0,89.743,89.8244,89.743,89.8154,16200.0
2015-03-17 10:00:00,99.28,99.31,99.24,99.31,6500.0,89.7883,89.8154,89.7521,89.8154,6500.0
2015-03-17 10:05:00,99.28,99.32,99.27,99.28,4600.0,89.7883,89.8244,89.7792,89.7883,4600.0
2015-03-17 10:10:00,99.27,99.36,99.24,99.25,6100.0,89.7792,89.8606,89.7521,89.7611,6100.0
2015-03-17 10:15:00,99.25,99.3,99.23,99.3,17300.0,89.7611,89.8063,89.743,89.8063,17300.0
2015-03-17 10:20:00,99.33,99.33,99.26,99.29,11100.0,89.8335,89.8335,89.7702,89.7973,11100.0
2015-03-17 10:25:00,99.29,99.33,99.25,99.33,4300.0,89.7973,89.8335,89.7611,89.8335,4300.0
2015-03-17 10:30:00,99.34,99.39,99.33,99.33,5900.0,89.8425,89.8877,89.8335,89.8335,5900.0
2015-03-17 10:35:00,99.32,99.32,99.26,99.32,4200.0,89.8244,89.8244,89.7702,89.8244,4200.0
2015-03-17 10:40:00,99.32,99.32,99.26,99.31,3000.0,89.8244,89.8244,89.7702,89.8154,3000.0
2015-03-17 10:45:00,99.32,99.32,99.29,99.32,3900.0,89.8244,89.8244,89.7973,89.8244,3900.0
2015-03-17 10:50:00,99.31,99.35,99.25,99.31,7400.0,89.8154,89.8516,89.7611,89.8154,7400.0
2015-03-17 10:55:00,99.34,99.36,99.3,99.31,22300.0,89.8425,89.8606,89.8063,89.8154,22300.0
2015-03-17 11:00:00,99.29,99.3,99.14,99.16,42900.0,89.7973,89.8063,89.6616,89.6797,42900.0
2015-03-17 11:05:00,99.18,99.18,99.08,99.16,30500.0,89.6978,89.6978,89.6074,89.6797,30500.0
2015-03-17 11:10:00,99.15,99.18,99.12,99.18,2400.0,89.6707,89.6978,89.6436,89.6978,2400.0
2015-03-17 11:15:00,99.19,99.19,99.02,99.02,29600.0,89.7069,89.7069,89.5531,89.5531,29600.0
2015-03-17 11:20:00,99.02,99.09,99.01,99.09,6400.0,89.5531,89.6164,89.5441,89.6164,6400.0
2015-03-17 11:25:00,99.08,99.14,99.07,99.14,4200.0,89.6074,89.6616,89.5983,89.6616,4200.0
2015-03-17 11:30:00,99.13,99.16,99.1,99.13,7300.0,89.6526,89.6797,89.6255,89.6526,7300.0
2015-03-17 11:35:00,99.15,99.16,99.11,99.13,23900.0,89.6707,89.6797,89.6345,89.6526,23900.0
2015-03-17 11:40:00,99.13,99.16,99.08,99.14,166400.0,89.6526,89.6797,89.6074,89.6616,166400.0
2015-03-17 11:45:00,99.13,99.16,99.1,99.13,9000.0,89.6526,89.6797,89.6255,89.6526,9000.0
2015-03-17 11:50:00,99.11,99.12,99.08,99.11,4200.0,89.6345,89.6436,89.6074,89.6345,4200.0
2015-03-17 11:55:00,99.13,99.25,99.13,99.25,8100.0,89.6526,89.7611,89.6526,89.7611,8100.0
2015-03-17 12:00:00,99.24,99.24,99.15,99.16,79800.0,89.7521,89.7521,89.6707,89.6797,79800.0
2015-03-17 12:05:00,99.16,99.19,99.15,99.17,10100.0,89.6797,89.7069,89.6707,89.6888,10100.0
2015-03-17 12:10:00,99.17,99.19,99.13,99.14,1700.0,89.6888,89.7069,89.6526,89.6616,1700.0
2015-03-17 12:15:00,99.17,99.19,99.14,99.18,12100.0,89.6888,89.7069,89.6616,89.6978,12100.0
2015-03-17 12:20:00,99.19,99.23,99.19,99.22,5800.0,89.7069,89.743,89.7069,89.734,5800.0
2015-03-17 12:25:00,99.2,99.28,99.19,99.26,9500.0,89.7159,89.7883,89.7069,89.7702,9500.0
2015-03-17 12:30:00,99.26,99.28,99.21,99.27,9400.0,89.7702,89.7883,89.725,89.7792,9400.0
2015-03-17 12:35:00,99.27,99.31,99.26,99.31,15600.0,89.7792,89.8154,89.7702,89.8154,15600.0
2015-03-17 12:40:00,99.32,99.36,99.32,99.36,3000.0,89.8244,89.8606,89.8244,89.8606,3000.0
2015-03-17 12:45:00,99.36,99.36,99.32,99.35,9500.0,89.8606,89.8606,89.8244,89.8516,9500.0
2015-03-17 12:50:00,99.34,99.38,99.34,99.36,4800.0,89.8425,89.8787,89.8425,89.8606,4800.0
2015-03-17 12:55:00,99.34,99.41,99.34,99.4,12500.0,89.8425,89.9058,89.8425,89.8968,12500.0
2015-03-17 13:00:00,99.4,99.4,99.35,99.4,3000.0,89.8968,89.8968,89.8516,89.8968,3000.0
2015-03-17 13:05:00,99.38,99.45,99.37,99.42,4400.0,89.8787,89.942,89.8697,89.9149,4400.0
2015-03-17 13:10:00,99.42,99.44,99.41,99.44,5900.0,89.9149,89.933,89.9058,89.933,5900.0
2015-03-17 13:15:00,99.44,99.49,99.44,99.45,16700.0,89.933,89.9782,89.933,89.942,16700.0
2015-03-17 13:20:00,99.45,99.46,99.43,99.43,2600.0,89.942,89.951,89.9239,89.9239,2600.0
2015-03-17 13:25:00,99.45,99.46,99.44,99.46,3700.0,89.942,89.951,89.933,89.951,3700.0
2015-03-17 13:30:00,99.45,99.49,99.42,99.43,15100.0,89.942,89.9782,89.9149,89.9239,15100.0
2015-03-17 13:35:00,99.42,99.45,99.4,99.42,15400.0,89.9149,89.942,89.8968,89.9149,15400.0
2015-03-17 13:40:00,99.42,99.46,99.41,99.45,11800.0,89.9149,89.951,89.9058,89.942,11800.0
2015-03-17 13:45:00,99.44,99.44,99.4,99.43,28200.0,89.933,89.933,89.8968,89.9239,28200.0
2015-03-17 13:50:00,99.44,99.47,99.43,99.45,9300.0,89.933,89.9601,89.9239,89.942,9300.0
2015-03-17 13:55:00,99.46,99.57,99.45,99.55,21900.0,89.951,90.0505,89.942,90.0324,21900.0
2015-03-17 14:00:00,99.54,99.61,99.54,99.55,5600.0,90.0234,90.0867,90.0234,90.0324,5600.0
2015-03-17 14:05:00,99.55,99.56,99.51,99.51,12600.0,90.0324,90.0415,89.9963,89.9963,12600.0
2015-03-17 14:10:00,99.52,99.54,99.51,99.52,4200.0,90.0053,90.0234,89.9963,90.0053,4200.0
2015-03-17 14:15:00,99.48,99.5,99.45,99.5,1800.0,89.9691,89.9872,89.942,89.9872,1800.0
2015-03-17 14:20:00,99.51,99.51,99.46,99.46,12300.0,89.9963,89.9963,89.951,89.951,12300.0
2015-03-17 14:25:00,99.44,99.48,99.44,99.45,7600.0,89.933,89.9691,89.933,89.942,7600.0
2015-03-17 14:30:00,99.45,99.47,99.41,99.43,11800.0,89.942,89.9601,89.9058,89.9239,11800.0
2015-03-17 14:35:00,99.43,99.44,99.39,99.43,8900.0,89.9239,89.933,89.8877,89.9239,8900.0
2015-03-17 14:40:00,99.43,99.46,99.42,99.45,4500.0,89.9239,89.951,89.9149,89.942,4500.0
2015-03-17 14:45:00,99.46,99.46,99.42,99.43,2600.0,89.951,89.951,89.9149,89.9239,2600.0
2015-03-17 14:50:00,99.44,99.47,99.38,99.47,14400.0,89.933,89.9601,89.8787,89.9601,14400.0
2015-03-17 14:55:00,99.47,99.53,99.46,99.52,97900.0,89.9601,90.0144,89.951,90.0053,97900.0
2015-03-17 15:00:00,99.53,99.6,99.52,99.6,25400.0,90.0144,90.0777,90.0053,90.0777,25400.0
2015-03-17 15:05:00,99.59,99.61,99.57,99.59,15500.0,90.0686,90.0867,90.0505,90.0686,15500.0
2015-03-17 15:10:00,99.6,99.66,99.59,99.63,10500.0,90.0777,90.1319,90.0686,90.1048,10500.0
2015-03-17 15:15:00,99.63,99.66,99.59,99.66,8900.0,90.1048,90.1319,90.0686,90.1319,8900.0
2015-03-17 15:20:00,99.65,99.67,99.62,99.65,12100.0,90.1229,90.141,90.0958,90.1229,12100.0
2015-03-17 15:25:00,99.66,99.67,99.63,99.65,17200.0,90.1319,90.141,90.1048,90.1229,17200.0
2015-03-17 15:30:00,99.65,99.68,99.64,99.68,8200.0,90.1229,90.15,90.1138,90.15,8200.0
2015-03-17 15:35:00,99.69,99.69,99.61,99.61,58700.0,90.1591,90.1591,90.0867,90.0867,58700.0
2015-03-17 15:40:00,99.61,99.61,99.53,99.54,27300.0,90.0867,90.0867,90.0144,90.0234,27300.0
2015-03-17 15:45:00,99.55,99.61,99.55,99.61,52200.0,90.0324,90.0867,90.0324,90.0867,52200.0
2015-03-17 15:50:00,99.61,99.61,99.55,99.58,49200.0,90.0867,90.0867,90.0324,90.0596,49200.0
2015-03-17 15:55:00,99.58,99.58,99.45,99.48,42300.0,90.0596,90.0596,89.942,89.9691,42300.0
2015-03-18 09:30:00,99.27,99.3,99.1,99.12,123000.0,89.7792,89.8063,89.6255,89.6436,123000.0
2015-03-18 09:35:00,99.15,99.15,99.07,99.1,11300.0,89.6707,89.6707,89.5983,89.6255,11300.0
2015-03-18 09:40:00,99.11,99.11,99.01,99.04,10900.0,89.6345,89.6345,89.5441,89.5712,10900.0
2015-03-18 09:45:00,99.0,99.07,99.0,99.06,25000.0,89.535,89.5983,89.535,89.5893,25000.0
2015-03-18 09:50:00,99.05,99.15,99.04,99.13,32100.0,89.5802,89.6707,89.5712,89.6526,32100.0
2015-03-18 09:55:00,99.13,99.13,98.99,99.06,18400.0,89.6526,89.6526,89.526,89.5893,18400.0
2015-03-18 10:00:00,99.07,99.15,99.07,99.12,32800.0,89.5983,89.6707,89.5983,89.6436,32800.0
2015-03-18 10:05:00,99.12,99.18,99.11,99.17,9300.0,89.6436,89.6978,89.6345,89.6888,9300.0
2015-03-18 10:10:00,99.17,99.2,99.13,99.14,9900.0,89.6888,89.7159,89.6526,89.6616,9900.0
2015-03-18 10:15:00,99.14,99.18,99.14,99.17,8600.0,89.6616,89.6978,89.6616,89.6888,8600.0
2015-03-18 10:20:00,99.17,99.18,99.16,99.18,15000.0,89.6888,89.6978,89.6797,89.6978,15000.0
2015-03-18 10:25:00,99.2,99.23,99.17,99.2,12000.0,89.7159,89.743,89.6888,89.7159,12000.0
2015-03-18 10:30:00,99.2,99.21,99.12,99.12,18900.0,89.7159,89.725,89.6436,89.6436,18900.0
2015-03-18 10:35:00,99.11,99.15,99.11,99.15,9100.0,89.6345,89.6707,89.6345,89.6707,9100.0
2015-03-18 10:40:00,99.16,99.18,99.11,99.18,11900.0,89.6797,89.6978,89.6345,89.6978,11900.0
2015-03-18 10:45:00,99.19,99.22,99.16,99.2,18000.0,89.7069,89.734,89.6797,89.7159,18000.0
2015-03-18 10:50:00,99.2,99.22,99.18,99.2,11200.0,89.7159,89.734,89.6978,89.7159,11200.0
2015-03-18 10:55:00,99.2,99.23,99.19,99.22,11800.0,89.7159,89.743,89.7069,89.734,11800.0
2015-03-18 11:00:00,99.22,99.26,99.19,99.2,14400.0,89.734,89.7702,89.7069,89.7159,14400.0
2015-03-18 11:05:00,99.2,99.25,99.19,99.25,10800.0,89.7159,89.7611,89.7069,89.7611,10800.0
2015-03-18 11:10:00,99.25,99.25,99.17,99.17,12100.0,89.7611,89.7611,89.6888,89.6888,12100.0
2015-03-18 11:15:00,99.17,99.19,99.16,99.17,20000.0,89.6888,89.7069,89.6797,89.6888,20000.0
2015-03-18 11:20:00,99.17,99.17,99.13,99.14,12700.0,89.6888,89.6888,89.6526,89.6616,12700.0
2015-03-18 11:25:00,99.15,99.17,99.09,99.09,37000.0,89.6707,89.6888,89.6164,89.6164,37000.0
2015-03-18 11:30:00,99.09,99.1,99.08,99.1,14000.0,89.6164,89.6255,89.6074,89.6255,14000.0
2015-03-18 11:35:00,99.1,99.12,99.09,99.11,4100.0,89.6255,89.6436,89.6164,89.6345,4100.0
2015-03-18 11:40:00,99.12,99.17,99.12,99.15,20900.0,89.6436,89.6888,89.6436,89.6707,20900.0
2015-03-18 11:45:00,99.15,99.15,99.07,99.08,14400.0,89.6707,89.6707,89.5983,89.6074,14400.0
2015-03-18 11:50:00,99.08,99.11,99.06,99.07,23900.0,89.6074,89.6345,89.5893,89.5983,23900.0
2015-03-18 11:55:00,99.07,99.13,99.06,99.12,20400.0,89.5983,89.6526,89.5893,89.6436,20400.0
2015-03-18 12:00:00,99.11,99.11,99.06,99.1,14800.0,89.6345,89.6345,89.5893,89.6255,14800.0
2015-03-18 12:05:00,99.11,99.11,99.06,99.06,12200.0,89.6345,89.6345,89.5893,89.5893,12200.0
2015-03-18 12:10:00,99.07,99.07,99.01,99.05,13700.0,89.5983,89.5983,89.5441,89.5802,13700.0
2015-03-18 12:15:00,99.05,99.05,99.0,99.01,5500.0,89.5802,89.5802,89.535,89.5441,5500.0
2015-03-18 12:20:00,99.01,99.01,98.95,99.0,17200.0,89.5441,89.5441,89.4898,89.535,17200.0
2015-03-18 12:25:00,98.99,99.02,98.98,99.01,48400.0,89.526,89.5531,89.5169,89.5441,48400.0
2015-03-18 12:30:00,99.01,99.04,98.99,99.03,16500.0,89.5441,89.5712,89.526,89.5622,16500.0
2015-03-18 12:35:00,99.03,99.1,99.03,99.1,12200.0,89.5622,89.6255,89.5622,89.6255,12200.0
2015-03-18 12:40:00,99.09,99.1,99.07,99.07,14000.0,89.6164,89.6255,89.5983,89.5983,14000.0
2015-03-18 12:45:00,99.07,99.07,99.02,99.02,8900.0,89.5983,89.5983,89.5531,89.5531,8900.0
2015-03-18 12:50:00,99.02,99.03,99.01,99.03,40800.0,89.5531,89.5622,89.5441,89.5622,40800.0
2015-03-18 12:55:00,99.03,99.03,98.96,98.97,14800.0,89.5622,89.5622,89.4989,89.5079,14800.0
2015-03-18 13:00:00,98.96,99.0,98.96,98.96,9000.0,89.4989,89.535,89.4989,89.4989,9000.0
2015-03-18 13:05:00,98.96,98.96,98.89,98.93,26900.0,89.4989,89.4989,89.4355,89.4717,26900.0
2015-03-18 13:10:00,98.93,98.93,98.9,98.92,28800.0,89.4717,89.4717,89.4446,89.4627,28800.0
2015-03-18 13:15:00,98.91,98.96,98.89,98.94,28200.0,89.4536,89.4989,89.4355,89.4808,28200.0
2015-03-18 13:20:00,98.94,98.97,98.92,98.93,29500.0,89.4808,89.5079,89.4627,89.4717,29500.0
2015-03-18 13:25:00,98.94,98.95,98.89,98.89,17200.0,89.4808,89.4898,89.4355,89.4355,17200.0
2015-03-18 13:30:00,98.89,98.92,98.86,98.89,6800.0,89.4355,89.4627,89.4084,89.4355,6800.0
2015-03-18 13:35:00,98.9,98.9,98.75,98.76,31800.0,89.4446,89.4446,89.3089,89.318,31800.0
2015-03-18 13:40:00,98.77,98.8,98.74,98.8,56100.0,89.327,89.3541,89.2999,89.3541,56100.0
2015-03-18 13:45:00,98.79,98.82,98.77,98.82,7600.0,89.3451,89.3722,89.327,89.3722,7600.0
2015-03-18 13:50:00,98.82,98.9,98.81,98.89,21800.0,89.3722,89.4446,89.3632,89.4355,21800.0
2015-03-18 13:55:00,98.88,99.09,98.87,99.08,20100.0,89.4265,89.6164,89.4175,89.6074,20100.0
2015-03-18 14:00:00,99.09,100.0,99.09,99.8,9200.0,89.6164,90.4394,89.6164,90.2585,9200.0
2015-03-18 14:05:00,99.79,100.09,99.72,100.07,20400.0,90.2495,90.5208,90.1862,90.5027,20400.0
2015-03-18 14:10:00,99.97,100.16,99.96,100.14,21000.0,90.4123,90.5841,90.4032,90.566,21000.0
2015-03-18 14:15:00,100.18,100.34,100.18,100.26,31000.0,90.6022,90.7469,90.6022,90.6746,31000.0
2015-03-18 14:20:00,100.25,100.26,100.12,100.16,27100.0,90.6655,90.6746,90.5479,90.5841,27100.0
2015-03-18 14:25:00,100.17,100.19,100.05,100.18,37100.0,90.5932,90.6113,90.4846,90.6022,37100.0
2015-03-18 14:30:00,100.2,100.46,100.17,100.41,20000.0,90.6203,90.8554,90.5932,90.8102,20000.0
2015-03-18 14:35:00,100.39,100.45,100.34,100.37,92400.0,90.7921,90.8464,90.7469,90.774,92400.0
2015-03-18 14:40:00,100.38,100.47,100.34,100.42,15200.0,90.7831,90.8645,90.7469,90.8193,15200.0
2015-03-18 14:45:00,100.37,100.4,100.25,100.3,12900.0,90.774,90.8012,90.6655,90.7107,12900.0
2015-03-18 14:50:00,100.27,100.39,100.25,100.39,17600.0,90.6836,90.7921,90.6655,90.7921,17600.0
2015-03-18 14:55:00,100.4,100.47,100.34,100.42,11700.0,90.8012,90.8645,90.7469,90.8193,11700.0
2015-03-18 15:00:00,100.41,100.7,100.35,100.7,34000.0,90.8102,91.0725,90.756,91.0725,34000.0
2015-03-18 15:05:00,100.67,100.72,100.65,100.68,10200.0,91.0454,91.0906,91.0273,91.0544,10200.0
2015-03-18 15:10:00,100.69,100.86,100.68,100.81,16900.0,91.0635,91.2172,91.0544,91.172,16900.0
2015-03-18 15:15:00,100.8,100.96,100.79,100.91,23600.0,91.1629,91.3076,91.1539,91.2624,23600.0
2015-03-18 15:20:00,100.89,100.91,100.84,100.9,19500.0,91.2443,91.2624,91.1991,91.2534,19500.0
2015-03-18 15:25:00,100.88,100.88,100.73,100.74,7800.0,91.2353,91.2353,91.0996,91.1087,7800.0
2015-03-18 15:30:00,100.75,100.78,100.67,100.67,10300.0,91.1177,91.1448,91.0454,91.0454,10300.0
2015-03-18 15:35:00,100.68,100.7,100.6,100.63,19000.0,91.0544,91.0725,90.9821,91.0092,19000.0
2015-03-18 15:40:00,100.62,100.64,100.56,100.61,28000.0,91.0001,91.0182,90.9459,90.9911,28000.0
2015-03-18 15:45:00,100.57,100.58,100.5,100.5,51900.0,90.9549,90.964,90.8916,90.8916,51900.0
2015-03-18 15:50:00,100.5,100.57,100.46,100.55,52500.0,90.8916,90.9549,90.8554,90.9368,52500.0
2015-03-18 15:55:00,100.55,100.63,100.51,100.58,422100.0,90.9368,91.0092,90.9007,90.964,422100.0
2015-03-19 09:30:00,100.37,100.47,100.35,100.44,23900.0,90.774,90.8645,90.756,90.8374,23900.0
2015-03-19 09:35:00,100.5,100.57,100.45,100.54,1200.0,90.8916,90.9549,90.8464,90.9278,1200.0
2015-03-19 09:40:00,100.48,100.5,100.41,100.41,3900.0,90.8735,90.8916,90.8102,90.8102,3900.0
2015-03-19 09:45:00,100.41,100.41,100.3,100.33,32600.0,90.8102,90.8102,90.7107,90.7379,32600.0
2015-03-19 09:50:00,100.32,100.43,100.32,100.43,37700.0,90.7288,90.8283,90.7288,90.8283,37700.0
2015-03-19 09:55:00,100.44,100.57,100.42,100.55,16600.0,90.8374,90.9549,90.8193,90.9368,16600.0
2015-03-19 10:00:00,100.55,100.59,100.51,100.56,33800.0,90.9368,90.973,90.9007,90.9459,33800.0
2015-03-19 10:05:00,100.54,100.56,100.51,100.53,8500.0,90.9278,90.9459,90.9007,90.9188,8500.0
2015-03-19 10:10:00,100.52,100.6,100.48,100.58,43500.0,90.9097,90.9821,90.8735,90.964,43500.0
2015-03-19 10:15:00,100.59,100.68,100.59,100.65,3300.0,90.973,91.0544,90.973,91.0273,3300.0
2015-03-19 10:20:00,100.67,100.7,100.65,100.65,18900.0,91.0454,91.0725,91.0273,91.0273,18900.0
2015-03-19 10:25:00,100.63,100.64,100.58,100.61,7100.0,91.0092,91.0182,90.964,90.9911,7100.0
2015-03-19 10:30:00,100.6,100.6,100.53,100.53,5400.0,90.9821,90.9821,90.9188,90.9188,5400.0
2015-03-19 10:35:00,100.53,100.56,100.48,100.53,7800.0,90.9188,90.9459,90.8735,90.9188,7800.0
2015-03-19 10:40:00,100.53,100.56,100.49,100.52,12100.0,90.9188,90.9459,90.8826,90.9097,12100.0
2015-03-19 10:45:00,100.5,100.52,100.41,100.41,7900.0,90.8916,90.9097,90.8102,90.8102,7900.0
2015-03-19 10:50:00,100.4,100.44,100.37,100.43,5000.0,90.8012,90.8374,90.774,90.8283,5000.0
2015-03-19 10:55:00,100.39,100.47,100.38,100.47,5500.0,90.7921,90.8645,90.7831,90.8645,5500.0
2015-03-19 11:00:00,100.47,100.48,100.45,100.46,13800.0,90.8645,90.8735,90.8464,90.8554,13800.0
2015-03-19 11:05:00,100.46,100.48,100.41,100.41,4600.0,90.8554,90.8735,90.8102,90.8102,4600.0
2015-03-19 11:10:00,100.42,100.45,100.38,100.42,3000.0,90.8193,90.8464,90.7831,90.8193,3000.0
2015-03-19 11:15:00,100.43,100.5,100.43,100.48,5000.0,90.8283,90.8916,90.8283,90.8735,5000.0
2015-03-19 11:20:00,100.49,100.53,100.49,100.5,5000.0,90.8826,90.9188,90.8826,90.8916,5000.0
2015-03-19 11:25:00,100.5,100.53,100.44,100.46,13900.0,90.8916,90.9188,90.8374,90.8554,13900.0
2015-03-19 11:30:00,100.47,100.47,100.28,100.28,16100.0,90.8645,90.8645,90.6927,90.6927,16100.0
2015-03-19 11:35:00,100.34,100.34,100.28,100.3,7500.0,90.7469,90.7469,90.6927,90.7107,7500.0
2015-03-19 11:40:00,100.31,100.32,100.23,100.24,2700.0,90.7198,90.7288,90.6474,90.6565,2700.0
2015-03-19 11:45:00,100.25,100.31,100.24,100.29,8100.0,90.6655,90.7198,90.6565,90.7017,8100.0
2015-03-19 11:50:00,100.28,100.3,100.22,100.29,17000.0,90.6927,90.7107,90.6384,90.7017,17000.0
2015-03-19 11:55:00,100.29,100.36,100.29,100.35,11200.0,90.7017,90.765,90.7017,90.756,11200.0
2015-03-19 12:00:00,100.35,100.38,100.32,100.37,8500.0,90.756,90.7831,90.7288,90.774,8500.0
2015-03-19 12:05:00,100.38,100.42,100.37,100.39,10200.0,90.7831,90.8193,90.774,90.7921,10200.0
2015-03-19 12:10:00,100.39,100.39,100.31,100.34,9700.0,90.7921,90.7921,90.7198,90.7469,9700.0
2015-03-19 12:15:00,100.35,100.38,100.3,100.34,9800.0,90.756,90.7831,90.7107,90.7469,9800.0
2015-03-19 12:20:00,100.33,100.34,100.28,100.3,18400.0,90.7379,90.7469,90.6927,90.7107,18400.0
2015-03-19 12:25:00,100.32,100.38,100.32,100.38,14700.0,90.7288,90.7831,90.7288,90.7831,14700.0
2015-03-19 12:30:00,100.37,100.37,100.32,100.33,15400.0,90.774,90.774,90.7288,90.7379,15400.0
2015-03-19 12:35:00,100.31,100.31,100.23,100.25,7400.0,90.7198,90.7198,90.6474,90.6655,7400.0
2015-03-19 12:40:00,100.25,100.32,100.23,100.32,28100.0,90.6655,90.7288,90.6474,90.7288,28100.0
2015-03-19 12:45:00,100.3,100.33,100.27,100.3,16500.0,90.7107,90.7379,90.6836,90.7107,16500.0
2015-03-19 12:50:00,100.29,100.29,100.2,100.23,47100.0,90.7017,90.7017,90.6203,90.6474,47100.0
2015-03-19 12:55:00,100.22,100.24,100.21,100.23,12200.0,90.6384,90.6565,90.6293,90.6474,12200.0
2015-03-19 13:00:00,100.21,100.27,100.19,100.27,10800.0,90.6293,90.6836,90.6113,90.6836,10800.0
2015-03-19 13:05:00,100.28,100.31,100.26,100.3,3400.0,90.6927,90.7198,90.6746,90.7107,3400.0
2015-03-19 13:10:00,100.29,100.33,100.29,100.31,21700.0,90.7017,90.7379,90.7017,90.7198,21700.0
2015-03-19 13:15:00,100.31,100.42,100.31,100.42,21400.0,90.7198,90.8193,90.7198,90.8193,21400.0
2015-03-19 13:20:00,100.44,100.49,100.43,100.46,6900.0,90.8374,90.8826,90.8283,90.8554,6900.0
2015-03-19 13:25:00,100.44,100.53,100.44,100.49,11800.0,90.8374,90.9188,90.8374,90.8826,11800.0
2015-03-19 13:30:00,100.5,100.52,100.48,100.49,6600.0,90.8916,90.9097,90.8735,90.8826,6600.0
2015-03-19 13:35:00,100.49,100.5,100.43,100.43,5400.0,90.8826,90.8916,90.8283,90.8283,5400.0
2015-03-19 13:40:00,100.42,100.45,100.38,100.42,7000.0,90.8193,90.8464,90.7831,90.8193,7000.0
2015-03-19 13:45:00,100.43,100.44,100.4,100.41,11000.0,90.8283,90.8374,90.8012,90.8102,11000.0
2015-03-19 13:50:00,100.42,100.44,100.38,100.42,4800.0,90.8193,90.8374,90.7831,90.8193,4800.0
2015-03-19 13:55:00,100.43,100.43,100.34,100.35,4500.0,90.8283,90.8283,90.7469,90.756,4500.0
2015-03-19 14:00:00,100.37,100.4,100.35,100.39,9400.0,90.774,90.8012,90.756,90.7921,9400.0
2015-03-19 14:05:00,100.39,100.5,100.39,100.49,17100.0,90.7921,90.8916,90.7921,90.8826,17100.0
2015-03-19 14:10:00,100.52,100.57,100.46,100.47,11300.0,90.9097,90.9549,90.8554,90.8645,11300.0
2015-03-19 14:15:00,100.48,100.51,100.42,100.43,10000.0,90.8735,90.9007,90.8193,90.8283,10000.0
2015-03-19 14:20:00,100.41,100.42,100.38,100.4,8400.0,90.8102,90.8193,90.7831,90.8012,8400.0
2015-03-19 14:25:00,100.4,100.46,100.4,100.46,8400.0,90.8012,90.8554,90.8012,90.8554,8400.0
2015-03-19 14:30:00,100.47,100.5,100.42,100.42,5500.0,90.8645,90.8916,90.8193,90.8193,5500.0
2015-03-19 14:35:00,100.44,100.48,100.4,100.47,6300.0,90.8374,90.8735,90.8012,90.8645,6300.0
2015-03-19 14:40:00,100.5,100.53,100.47,100.52,9200.0,90.8916,90.9188,90.8645,90.9097,9200.0
2015-03-19 14:45:00,100.53,100.55,100.49,100.51,8300.0,90.9188,90.9368,90.8826,90.9007,8300.0
2015-03-19 14:50:00,100.53,100.56,100.46,100.48,69400.0,90.9188,90.9459,90.8554,90.8735,69400.0
2015-03-19 14:55:00,100.47,100.55,100.45,100.55,25200.0,90.8645,90.9368,90.8464,90.9368,25200.0
2015-03-19 15:00:00,100.56,100.6,100.52,100.56,12600.0,90.9459,90.9821,90.9097,90.9459,12600.0
2015-03-19 15:05:00,100.56,100.61,100.49,100.52,13000.0,90.9459,90.9911,90.8826,90.9097,13000.0
2015-03-19 15:10:00,100.51,100.53,100.46,100.52,16500.0,90.9007,90.9188,90.8554,90.9097,16500.0
2015-03-19 15:15:00,100.53,100.53,100.46,100.46,7000.0,90.9188,90.9188,90.8554,90.8554,7000.0
2015-03-19 15:20:00,100.47,100.47,100.36,100.38,13700.0,90.8645,90.8645,90.765,90.7831,13700.0
2015-03-19 15:25:00,100.39,100.48,100.39,100.48,7200.0,90.7921,90.8735,90.7921,90.8735,7200.0
2015-03-19 15:30:00,100.46,100.57,100.42,100.54,20300.0,90.8554,90.9549,90.8193,90.9278,20300.0
2015-03-19 15:35:00,100.54,100.56,100.5,100.53,15100.0,90.9278,90.9459,90.8916,90.9188,15100.0
2015-03-19 15:40:00,100.53,100.53,100.4,100.4,13000.0,90.9188,90.9188,90.8012,90.8012,13000.0
2015-03-19 15:45:00,100.4,100.48,100.4,100.48,23100.0,90.8012,90.8735,90.8012,90.8735,23100.0
2015-03-19 15:50:00,100.47,100.48,100.42,100.47,20400.0,90.8645,90.8735,90.8193,90.8645,20400.0
2015-03-19 15:55:00,100.48,100.49,100.41,100.42,59700.0,90.8735,90.8826,90.8102,90.8193,59700.0
2015-03-20 09:30:00,101.08,101.15,101.0,101.1,22100.0,91.4162,91.4795,91.3438,91.4343,22100.0
2015-03-20 09:35:00,101.14,101.15,101.07,101.13,38700.0,91.4704,91.4795,91.4071,91.4614,38700.0
2015-03-20 09:40:00,101.16,101.16,101.01,101.05,14300.0,91.4885,91.4885,91.3529,91.389,14300.0
2015-03-20 09:45:00,101.05,101.11,101.02,101.02,51800.0,91.389,91.4433,91.3619,91.3619,51800.0
2015-03-20 09:50:00,101.03,101.1,101.03,101.1,13200.0,91.3709,91.4343,91.3709,91.4343,13200.0
2015-03-20 09:55:00,101.08,101.12,101.03,101.06,10500.0,91.4162,91.4523,91.3709,91.3981,10500.0
2015-03-20 10:00:00,101.06,101.15,101.04,101.12,4400.0,91.3981,91.4795,91.38,91.4523,4400.0
2015-03-20 10:05:00,101.12,101.12,101.05,101.08,8700.0,91.4523,91.4523,91.389,91.4162,8700.0
2015-03-20 10:10:00,101.05,101.07,101.04,101.05,4500.0,91.389,91.4071,91.38,91.389,4500.0
2015-03-20 10:15:00,101.03,101.08,101.01,101.06,3100.0,91.3709,91.4162,91.3529,91.3981,3100.0
2015-03-20 10:20:00,101.08,101.09,101.03,101.05,5500.0,91.4162,91.4252,91.3709,91.389,5500.0
2015-03-20 10:25:00,101.06,101.06,101.0,101.01,3500.0,91.3981,91.3981,91.3438,91.3529,3500.0
2015-03-20 10:30:00,101.02,101.13,101.01,101.12,6000.0,91.3619,91.4614,91.3529,91.4523,6000.0
2015-03-20 10:35:00,101.13,101.24,101.11,101.2,16800.0,91.4614,91.5609,91.4433,91.5247,16800.0
2015-03-20 10:40:00,101.2,101.22,101.18,101.2,9400.0,91.5247,91.5428,91.5066,91.5247,9400.0
2015-03-20 10:45:00,101.2,101.21,101.06,101.07,16600.0,91.5247,91.5337,91.3981,91.4071,16600.0
2015-03-20 10:50:00,101.08,101.12,101.08,101.11,7100.0,91.4162,91.4523,91.4162,91.4433,7100.0
2015-03-20 10:55:00,101.12,101.19,101.11,101.17,14200.0,91.4523,91.5157,91.4433,91.4976,14200.0
2015-03-20 11:00:00,101.18,101.28,101.18,101.27,39200.0,91.5066,91.597,91.5066,91.588,39200.0
2015-03-20 11:05:00,101.27,101.27,101.21,101.23,4900.0,91.588,91.588,91.5337,91.5518,4900.0
2015-03-20 11:10:00,101.22,101.26,101.22,101.26,11500.0,91.5428,91.579,91.5428,91.579,11500.0
2015-03-20 11:15:00,101.27,101.32,101.27,101.27,16900.0,91.588,91.6332,91.588,91.588,16900.0
2015-03-20 11:20:00,101.26,101.31,101.26,101.3,6800.0,91.579,91.6242,91.579,91.6151,6800.0
2015-03-20 11:25:00,101.31,101.35,101.3,101.34,7300.0,91.6242,91.6604,91.6151,91.6513,7300.0
2015-03-20 11:30:00,101.34,101.37,101.34,101.34,6200.0,91.6513,91.6784,91.6513,91.6513,6200.0
2015-03-20 11:35:00,101.35,101.37,101.33,101.34,2300.0,91.6604,91.6784,91.6423,91.6513,2300.0
2015-03-20 11:40:00,101.36,101.36,101.3,101.31,33600.0,91.6694,91.6694,91.6151,91.6242,33600.0
2015-03-20 11:45:00,101.31,101.31,101.29,101.3,20300.0,91.6242,91.6242,91.6061,91.6151,20300.0
2015-03-20 11:50:00,101.29,101.33,101.29,101.29,6300.0,91.6061,91.6423,91.6061,91.6061,6300.0
2015-03-20 11:55:00,101.29,101.32,101.27,101.3,9200.0,91.6061,91.6332,91.588,91.6151,9200.0
2015-03-20 12:00:00,101.3,101.34,101.29,101.33,5900.0,91.6151,91.6513,91.6061,91.6423,5900.0
2015-03-20 12:05:00,101.32,101.35,101.31,101.32,5600.0,91.6332,91.6604,91.6242,91.6332,5600.0
2015-03-20 12:10:00,101.33,101.35,101.31,101.33,3600.0,91.6423,91.6604,91.6242,91.6423,3600.0
2015-03-20 12:15:00,101.34,101.34,101.32,101.34,8100.0,91.6513,91.6513,91.6332,91.6513,8100.0
2015-03-20 12:20:00,101.34,101.34,101.28,101.3,8000.0,91.6513,91.6513,91.597,91.6151,8000.0
2015-03-20 12:25:00,101.31,101.31,101.28,101.28,1800.0,91.6242,91.6242,91.597,91.597,1800.0
2015-03-20 12:30:00,101.27,101.31,101.27,101.27,5200.0,91.588,91.6242,91.588,91.588,5200.0
2015-03-20 12:35:00,101.28,101.3,101.27,101.28,3300.0,91.597,91.6151,91.588,91.597,3300.0
2015-03-20 12:40:00,101.28,101.33,101.27,101.33,2400.0,91.597,91.6423,91.588,91.6423,2400.0
2015-03-20 12:45:00,101.32,101.34,101.32,101.34,30800.0,91.6332,91.6513,91.6332,91.6513,30800.0
2015-03-20 12:50:00,101.34,101.42,101.34,101.41,147100.0,91.6513,91.7237,91.6513,91.7146,147100.0
2015-03-20 12:55:00,101.4,101.43,101.4,101.4,85500.0,91.7056,91.7327,91.7056,91.7056,85500.0
2015-03-20 13:00:00,101.4,101.45,101.4,101.44,21100.0,91.7056,91.7508,91.7056,91.7417,21100.0
2015-03-20 13:05:00,101.45,101.45,101.42,101.43,15700.0,91.7508,91.7508,91.7237,91.7327,15700.0
2015-03-20 13:10:00,101.42,101.43,101.4,101.4,5000.0,91.7237,91.7327,91.7056,91.7056,5000.0
2015-03-20 13:15:00,101.41,101.51,101.4,101.49,10400.0,91.7146,91.8051,91.7056,91.787,10400.0
2015-03-20 13:20:00,101.49,101.51,101.48,101.48,6600.0,91.787,91.8051,91.7779,91.7779,6600.0
2015-03-20 13:25:00,101.48,101.5,101.46,101.48,7200.0,91.7779,91.796,91.7598,91.7779,7200.0
2015-03-20 13:30:00,101.49,101.51,101.48,101.49,6700.0,91.787,91.8051,91.7779,91.787,6700.0
2015-03-20 13:35:00,101.49,101.51,101.47,101.48,16600.0,91.787,91.8051,91.7689,91.7779,16600.0
2015-03-20 13:40:00,101.47,101.49,101.46,101.48,12300.0,91.7689,91.787,91.7598,91.7779,12300.0
2015-03-20 13:45:00,101.49,101.5,101.46,101.47,11400.0,91.787,91.796,91.7598,91.7689,11400.0
2015-03-20 13:50:00,101.47,101.48,101.45,101.46,10300.0,91.7689,91.7779,91.7508,91.7598,10300.0
2015-03-20 13:55:00,101.46,101.48,101.44,101.47,30400.0,91.7598,91.7779,91.7417,91.7689,30400.0
2015-03-20 14:00:00,101.47,101.5,101.45,101.45,47800.0,91.7689,91.796,91.7508,91.7508,47800.0
2015-03-20 14:05:00,101.46,101.49,101.43,101.46,9000.0,91.7598,91.787,91.7327,91.7598,9000.0
2015-03-20 14:10:00,101.46,101.46,101.41,101.43,4100.0,91.7598,91.7598,91.7146,91.7327,4100.0
2015-03-20 14:15:00,101.43,101.44,101.42,101.43,3700.0,91.7327,91.7417,91.7237,91.7327,3700.0
2015-03-20 14:20:00,101.42,101.43,101.4,101.4,2400.0,91.7237,91.7327,91.7056,91.7056,2400.0
2015-03-20 14:25:00,101.39,101.39,101.33,101.38,7200.0,91.6965,91.6965,91.6423,91.6875,7200.0
2015-03-20 14:30:00,101.36,101.37,101.34,101.37,8400.0,91.6694,91.6784,91.6513,91.6784,8400.0
2015-03-20 14:35:00,101.38,101.4,101.37,101.39,19700.0,91.6875,91.7056,91.6784,91.6965,19700.0
2015-03-20 14:40:00,101.37,101.4,101.36,101.38,5600.0,91.6784,91.7056,91.6694,91.6875,5600.0
2015-03-20 14:45:00,101.39,101.39,101.33,101.36,7400.0,91.6965,91.6965,91.6423,91.6694,7400.0
2015-03-20 14:50:00,101.35,101.4,101.35,101.38,9400.0,91.6604,91.7056,91.6604,91.6875,9400.0
2015-03-20 14:55:00,101.38,101.45,101.38,101.44,3900.0,91.6875,91.7508,91.6875,91.7417,3900.0
2015-03-20 15:00:00,101.45,101.46,101.42,101.45,9000.0,91.7508,91.7598,91.7237,91.7508,9000.0
2015-03-20 15:05:00,101.44,101.46,101.41,101.42,5100.0,91.7417,91.7598,91.7146,91.7237,5100.0
2015-03-20 15:10:00,101.43,101.44,101.37,101.37,22200.0,91.7327,91.7417,91.6784,91.6784,22200.0
2015-03-20 15:15:00,101.35,101.36,101.23,101.24,11600.0,91.6604,91.6694,91.5518,91.5609,11600.0
2015-03-20 15:20:00,101.24,101.26,101.17,101.26,23100.0,91.5609,91.579,91.4976,91.579,23100.0
2015-03-20 15:25:00,101.25,101.25,101.19,101.22,6100.0,91.5699,91.5699,91.5157,91.5428,6100.0
2015-03-20 15:30:00,101.22,101.27,101.21,101.25,13200.0,91.5428,91.588,91.5337,91.5699,13200.0
2015-03-20 15:35:00,101.26,101.33,101.21,101.33,26500.0,91.579,91.6423,91.5337,91.6423,26500.0
2015-03-20 15:40:00,101.33,101.34,101.27,101.3,29400.0,91.6423,91.6513,91.588,91.6151,29400.0
2015-03-20 15:45:00,101.31,101.36,101.3,101.35,33600.0,91.6242,91.6694,91.6151,91.6604,33600.0
2015-03-20 15:50:00,101.37,101.37,101.25,101.25,18100.0,91.6784,91.6784,91.5699,91.5699,18100.0
2015-03-20 15:55:00,101.25,101.29,101.23,101.23,38300.0,91.5699,91.6061,91.5518,91.5518,38300.0
2015-03-23 09:30:00,101.16,101.2,101.1,101.14,36300.0,91.4885,91.5247,91.4343,91.4704,36300.0
2015-03-23 09:35:00,101.13,101.16,101.03,101.16,5200.0,91.4614,91.4885,91.3709,91.4885,5200.0
2015-03-23 09:40:00,101.2,101.28,101.2,101.24,1900.0,91.5247,91.597,91.5247,91.5609,1900.0
2015-03-23 09:45:00,101.2,101.2,101.14,101.17,7100.0,91.5247,91.5247,91.4704,91.4976,7100.0
2015-03-23 09:50:00,101.18,101.18,101.12,101.14,6000.0,91.5066,91.5066,91.4523,91.4704,6000.0
2015-03-23 09:55:00,101.13,101.17,101.13,101.15,1900.0,91.4614,91.4976,91.4614,91.4795,1900.0
2015-03-23 10:00:00,101.15,101.21,101.14,101.2,3700.0,91.4795,91.5337,91.4704,91.5247,3700.0
2015-03-23 10:05:00,101.23,101.28,101.21,101.28,3900.0,91.5518,91.597,91.5337,91.597,3900.0
2015-03-23 10:10:00,101.28,101.37,101.27,101.34,9200.0,91.597,91.6784,91.588,91.6513,9200.0
2015-03-23 10:15:00,101.35,101.36,101.33,101.35,5500.0,91.6604,91.6694,91.6423,91.6604,5500.0
2015-03-23 10:20:00,101.35,101.38,101.33,101.38,6600.0,91.6604,91.6875,91.6423,91.6875,6600.0
2015-03-23 10:25:00,101.37,101.37,101.3,101.3,38900.0,91.6784,91.6784,91.6151,91.6151,38900.0
2015-03-23 10:30:00,101.29,101.32,101.25,101.31,9300.0,91.6061,91.6332,91.5699,91.6242,9300.0
2015-03-23 10:35:00,101.31,101.32,101.25,101.29,22300.0,91.6242,91.6332,91.5699,91.6061,22300.0
2015-03-23 10:40:00,101.3,101.33,101.27,101.31,14100.0,91.6151,91.6423,91.588,91.6242,14100.0
2015-03-23 10:45:00,101.32,101.35,101.29,101.31,19600.0,91.6332,91.6604,91.6061,91.6242,19600.0
2015-03-23 10:50:00,101.32,101.35,101.32,101.32,6400.0,91.6332,91.6604,91.6332,91.6332,6400.0
2015-03-23 10:55:00,101.33,101.33,101.27,101.29,9300.0,91.6423,91.6423,91.588,91.6061,9300.0
2015-03-23 11:00:00,101.28,101.29,101.24,101.28,4400.0,91.597,91.6061,91.5609,91.597,4400.0
2015-03-23 11:05:00,101.24,101.32,101.24,101.32,5600.0,91.5609,91.6332,91.5609,91.6332,5600.0
2015-03-23 11:10:00,101.31,101.35,101.27,101.34,5000.0,91.6242,91.6604,91.588,91.6513,5000.0
2015-03-23 11:15:00,101.32,101.35,101.31,101.32,8600.0,91.6332,91.6604,91.6242,91.6332,8600.0
2015-03-23 11:20:00,101.34,101.36,101.31,101.34,5300.0,91.6513,91.6694,91.6242,91.6513,5300.0
2015-03-23 11:25:00,101.35,101.35,101.25,101.25,4000.0,91.6604,91.6604,91.5699,91.5699,4000.0
2015-03-23 11:30:00,101.27,101.31,101.25,101.25,3800.0,91.588,91.6242,91.5699,91.5699,3800.0
2015-03-23 11:35:00,101.25,101.3,101.25,101.27,5500.0,91.5699,91.6151,91.5699,91.588,5500.0
2015-03-23 11:40:00,101.31,101.32,101.2,101.2,4600.0,91.6242,91.6332,91.5247,91.5247,4600.0
2015-03-23 11:45:00,101.19,101.24,101.17,101.23,6100.0,91.5157,91.5609,91.4976,91.5518,6100.0
2015-03-23 11:50:00,101.23,101.27,101.21,101.26,8200.0,91.5518,91.588,91.5337,91.579,8200.0
2015-03-23 11:55:00,101.26,101.3,101.25,101.29,2200.0,91.579,91.6151,91.5699,91.6061,2200.0
2015-03-23 12:00:00,101.28,101.28,101.22,101.26,3200.0,91.597,91.597,91.5428,91.579,3200.0
2015-03-23 12:05:00,101.26,101.28,101.24,101.26,3700.0,91.579,91.597,91.5609,91.579,3700.0
2015-03-23 12:10:00,101.27,101.27,101.22,101.23,1800.0,91.588,91.588,91.5428,91.5518,1800.0
2015-03-23 12:15:00,101.22,101.22,101.17,101.17,6800.0,91.5428,91.5428,91.4976,91.4976,6800.0
2015-03-23 12:20:00,101.18,101.21,101.18,101.2,6000.0,91.5066,91.5337,91.5066,91.5247,6000.0
2015-03-23 12:25:00,101.22,101.23,101.19,101.22,25900.0,91.5428,91.5518,91.5157,91.5428,25900.0
2015-03-23 12:30:00,101.22,101.3,101.22,101.3,8800.0,91.5428,91.6151,91.5428,91.6151,8800.0
2015-03-23 12:35:00,101.31,101.32,101.27,101.27,4300.0,91.6242,91.6332,91.588,91.588,4300.0
2015-03-23 12:40:00,101.28,101.32,101.28,101.3,6600.0,91.597,91.6332,91.597,91.6151,6600.0
2015-03-23 12:45:00,101.3,101.31,101.26,101.27,94400.0,91.6151,91.6242,91.579,91.588,94400.0
2015-03-23 12:50:00,101.27,101.29,101.23,101.23,25100.0,91.588,91.6061,91.5518,91.5518,25100.0
2015-03-23 12:55:00,101.22,101.23,101.2,101.23,17700.0,91.5428,91.5518,91.5247,91.5518,17700.0
2015-03-23 13:00:00,101.24,101.24,101.21,101.22,7100.0,91.5609,91.5609,91.5337,91.5428,7100.0
2015-03-23 13:05:00,101.21,101.22,101.19,101.22,26200.0,91.5337,91.5428,91.5157,91.5428,26200.0
2015-03-23 13:10:00,101.22,101.24,101.2,101.23,11800.0,91.5428,91.5609,91.5247,91.5518,11800.0
2015-03-23 13:15:00,101.22,101.24,101.2,101.24,5000.0,91.5428,91.5609,91.5247,91.5609,5000.0
2015-03-23 13:20:00,101.24,101.26,101.23,101.26,4400.0,91.5609,91.579,91.5518,91.579,4400.0
2015-03-23 13:25:00,101.26,101.26,101.2,101.2,14600.0,91.579,91.579,91.5247,91.5247,14600.0
2015-03-23 13:30:00,101.2,101.2,101.18,101.2,6800.0,91.5247,91.5247,91.5066,91.5247,6800.0
2015-03-23 13:35:00,101.2,101.23,101.2,101.23,3000.0,91.5247,91.5518,91.5247,91.5518,3000.0
2015-03-23 13:40:00,101.25,101.28,101.24,101.27,10500.0,91.5699,91.597,91.5609,91.588,10500.0
2015-03-23 13:45:00,101.28,101.28,101.23,101.24,40800.0,91.597,91.597,91.5518,91.5609,40800.0
2015-03-23 13:50:00,101.21,101.23,101.2,101.2,5700.0,91.5337,91.5518,91.5247,91.5247,5700.0
2015-03-23 13:55:00,101.2,101.25,101.2,101.23,16100.0,91.5247,91.5699,91.5247,91.5518,16100.0
2015-03-23 14:00:00,101.22,101.29,101.2,101.26,6500.0,91.5428,91.6061,91.5247,91.579,6500.0
2015-03-23 14:05:00,101.27,101.33,101.27,101.32,11100.0,91.588,91.6423,91.588,91.6332,11100.0
2015-03-23 14:10:00,101.33,101.37,101.33,101.36,5600.0,91.6423,91.6784,91.6423,91.6694,5600.0
2015-03-23 14:15:00,101.37,101.39,101.34,101.35,5300.0,91.6784,91.6965,91.6513,91.6604,5300.0
2015-03-23 14:20:00,101.35,101.36,101.33,101.34,4600.0,91.6604,91.6694,91.6423,91.6513,4600.0
2015-03-23 14:25:00,101.34,101.39,101.34,101.36,4100.0,91.6513,91.6965,91.6513,91.6694,4100.0
2015-03-23 14:30:00,101.37,101.37,101.3,101.3,6900.0,91.6784,91.6784,91.6151,91.6151,6900.0
2015-03-23 14:35:00,101.32,101.34,101.3,101.33,6700.0,91.6332,91.6513,91.6151,91.6423,6700.0
2015-03-23 14:40:00,101.33,101.36,101.33,101.36,2800.0,91.6423,91.6694,91.6423,91.6694,2800.0
2015-03-23 14:45:00,101.35,101.36,101.26,101.26,14700.0,91.6604,91.6694,91.579,91.579,14700.0
2015-03-23 14:50:00,101.24,101.29,101.23,101.28,13200.0,91.5609,91.6061,91.5518,91.597,13200.0
2015-03-23 14:55:00,101.27,101.29,101.26,101.29,8400.0,91.588,91.6061,91.579,91.6061,8400.0
2015-03-23 15:00:00,101.28,101.3,101.26,101.29,5300.0,91.597,91.6151,91.579,91.6061,5300.0
2015-03-23 15:05:00,101.28,101.29,101.22,101.27,8100.0,91.597,91.6061,91.5428,91.588,8100.0
2015-03-23 15:10:00,101.25,101.26,101.2,101.22,8000.0,91.5699,91.579,91.5247,91.5428,8000.0
2015-03-23 15:15:00,101.21,101.22,101.17,101.2,14100.0,91.5337,91.5428,91.4976,91.5247,14100.0
2015-03-23 15:20:00,101.2,101.24,101.2,101.22,17800.0,91.5247,91.5609,91.5247,91.5428,17800.0
2015-03-23 15:25:00,101.21,101.23,101.16,101.17,15700.0,91.5337,91.5518,91.4885,91.4976,15700.0
2015-03-23 15:30:00,101.18,101.2,101.16,101.2,12200.0,91.5066,91.5247,91.4885,91.5247,12200.0
2015-03-23 15:35:00,101.2,101.21,101.18,101.2,4300.0,91.5247,91.5337,91.5066,91.5247,4300.0
2015-03-23 15:40:00,101.2,101.21,101.14,101.16,11700.0,91.5247,91.5337,91.4704,91.4885,11700.0
2015-03-23 15:45:00,101.15,101.18,101.14,101.17,26500.0,91.4795,91.5066,91.4704,91.4976,26500.0
2015-03-23 15:50:00,101.16,101.16,101.1,101.1,7400.0,91.4885,91.4885,91.4343,91.4343,7400.0
2015-03-23 15:55:00,101.1,101.1,100.95,100.95,21300.0,91.4343,91.4343,91.2986,91.2986,21300.0
2015-03-24 09:30:00,101.06,101.06,100.84,100.95,30500.0,91.3981,91.3981,91.1991,91.2986,30500.0
2015-03-24 09:35:00,100.91,100.91,100.82,100.88,9700.0,91.2624,91.2624,91.181,91.2353,9700.0
2015-03-24 09:40:00,100.8,100.85,100.75,100.85,5300.0,91.1629,91.2082,91.1177,91.2082,5300.0
2015-03-24 09:45:00,100.81,100.9,100.8,100.9,6600.0,91.172,91.2534,91.1629,91.2534,6600.0
2015-03-24 09:50:00,100.92,101.0,100.92,100.99,44800.0,91.2715,91.3438,91.2715,91.3348,44800.0
2015-03-24 09:55:00,101.0,101.01,100.94,101.01,17800.0,91.3438,91.3529,91.2896,91.3529,17800.0
2015-03-24 10:00:00,101.01,101.1,101.01,101.1,26000.0,91.3529,91.4343,91.3529,91.4343,26000.0
2015-03-24 10:05:00,101.1,101.14,101.09,101.1,7700.0,91.4343,91.4704,91.4252,91.4343,7700.0
2015-03-24 10:10:00,101.11,101.13,101.05,101.12,13100.0,91.4433,91.4614,91.389,91.4523,13100.0
2015-03-24 10:15:00,101.11,101.17,101.1,101.13,4200.0,91.4433,91.4976,91.4343,91.4614,4200.0
2015-03-24 10:20:00,101.13,101.16,101.02,101.04,7900.0,91.4614,91.4885,91.3619,91.38,7900.0
2015-03-24 10:25:00,101.03,101.09,101.02,101.08,4100.0,91.3709,91.4252,91.3619,91.4162,4100.0
2015-03-24 10:30:00,101.09,101.14,101.08,101.11,15700.0,91.4252,91.4704,91.4162,91.4433,15700.0
2015-03-24 10:35:00,101.1,101.12,101.07,101.11,7000.0,91.4343,91.4523,91.4071,91.4433,7000.0
2015-03-24 10:40:00,101.11,101.16,101.07,101.09,17100.0,91.4433,91.4885,91.4071,91.4252,17100.0
2015-03-24 10:45:00,101.08,101.1,101.04,101.05,3300.0,91.4162,91.4343,91.38,91.389,3300.0
2015-03-24 10:50:00,101.05,101.16,101.05,101.15,20600.0,91.389,91.4885,91.389,91.4795,20600.0
2015-03-24 10:55:00,101.14,101.17,101.12,101.14,16900.0,91.4704,91.4976,91.4523,91.4704,16900.0
2015-03-24 11:00:00,101.14,101.15,101.08,101.14,6600.0,91.4704,91.4795,91.4162,91.4704,6600.0
2015-03-24 11:05:00,101.14,101.24,101.14,101.23,3100.0,91.4704,91.5609,91.4704,91.5518,3100.0
2015-03-24 11:10:00,101.23,101.26,101.21,101.21,21800.0,91.5518,91.579,91.5337,91.5337,21800.0
2015-03-24 11:15:00,101.24,101.29,101.23,101.27,6700.0,91.5609,91.6061,91.5518,91.588,6700.0
2015-03-24 11:20:00,101.29,101.3,101.25,101.27,6200.0,91.6061,91.6151,91.5699,91.588,6200.0
2015-03-24 11:25:00,101.28,101.28,101.23,101.24,4900.0,91.597,91.597,91.5518,91.5609,4900.0
2015-03-24 11:30:00,101.25,101.26,101.22,101.23,16300.0,91.5699,91.579,91.5428,91.5518,16300.0
2015-03-24 11:35:00,101.21,101.25,101.2,101.21,134700.0,91.5337,91.5699,91.5247,91.5337,134700.0
2015-03-24 11:40:00,101.22,101.23,101.18,101.2,21600.0,91.5428,91.5518,91.5066,91.5247,21600.0
2015-03-24 11:45:00,101.2,101.22,101.18,101.22,4100.0,91.5247,91.5428,91.5066,91.5428,4100.0
2015-03-24 11:50:00,101.22,101.24,101.21,101.24,9000.0,91.5428,91.5609,91.5337,91.5609,9000.0
2015-03-24 11:55:00,101.25,101.26,101.2,101.2,4000.0,91.5699,91.579,91.5247,91.5247,4000.0
2015-03-24 12:00:00,101.2,101.23,101.18,101.22,10800.0,91.5247,91.5518,91.5066,91.5428,10800.0
2015-03-24 12:05:00,101.21,101.21,101.18,101.19,3900.0,91.5337,91.5337,91.5066,91.5157,3900.0
2015-03-24 12:10:00,101.18,101.23,101.17,101.22,4100.0,91.5066,91.5518,91.4976,91.5428,4100.0
2015-03-24 12:15:00,101.21,101.22,101.17,101.18,6400.0,91.5337,91.5428,91.4976,91.5066,6400.0
2015-03-24 12:20:00,101.18,101.19,101.12,101.14,5400.0,91.5066,91.5157,91.4523,91.4704,5400.0
2015-03-24 12:25:00,101.13,101.16,101.08,101.08,7100.0,91.4614,91.4885,91.4162,91.4162,7100.0
2015-03-24 12:30:00,101.07,101.08,100.98,100.98,8600.0,91.4071,91.4162,91.3257,91.3257,8600.0
2015-03-24 12:35:00,100.99,100.99,100.92,100.98,36200.0,91.3348,91.3348,91.2715,91.3257,36200.0
2015-03-24 12:40:00,100.96,101.01,100.96,100.99,8900.0,91.3076,91.3529,91.3076,91.3348,8900.0
2015-03-24 12:45:00,101.0,101.03,100.97,100.97,7400.0,91.3438,91.3709,91.3167,91.3167,7400.0
2015-03-24 12:50:00,100.94,100.96,100.91,100.94,3000.0,91.2896,91.3076,91.2624,91.2896,3000.0
2015-03-24 12:55:00,100.95,100.98,100.91,100.91,11400.0,91.2986,91.3257,91.2624,91.2624,11400.0
2015-03-24 13:00:00,100.9,100.98,100.9,100.96,6100.0,91.2534,91.3257,91.2534,91.3076,6100.0
2015-03-24 13:05:00,100.97,100.98,100.96,100.96,3600.0,91.3167,91.3257,91.3076,91.3076,3600.0
2015-03-24 13:10:00,100.96,100.96,100.9,100.95,6300.0,91.3076,91.3076,91.2534,91.2986,6300.0
2015-03-24 13:15:00,100.94,100.99,100.93,100.96,7100.0,91.2896,91.3348,91.2805,91.3076,7100.0
2015-03-24 13:20:00,100.97,100.97,100.9,100.91,7900.0,91.3167,91.3167,91.2534,91.2624,7900.0
2015-03-24 13:25:00,100.91,100.91,100.75,100.78,21100.0,91.2624,91.2624,91.1177,91.1448,21100.0
2015-03-24 13:30:00,100.77,100.8,100.72,100.78,20500.0,91.1358,91.1629,91.0906,91.1448,20500.0
2015-03-24 13:35:00,100.78,100.8,100.77,100.79,6200.0,91.1448,91.1629,91.1358,91.1539,6200.0
2015-03-24 13:40:00,100.81,100.85,100.79,100.84,7700.0,91.172,91.2082,91.1539,91.1991,7700.0
2015-03-24 13:45:00,100.85,100.86,100.78,100.82,13200.0,91.2082,91.2172,91.1448,91.181,13200.0
2015-03-24 13:50:00,100.82,100.87,100.79,100.86,7100.0,91.181,91.2262,91.1539,91.2172,7100.0
2015-03-24 13:55:00,100.86,100.91,100.85,100.88,6400.0,91.2172,91.2624,91.2082,91.2353,6400.0
2015-03-24 14:00:00,100.86,100.86,100.78,100.81,10200.0,91.2172,91.2172,91.1448,91.172,10200.0
2015-03-24 14:05:00,100.8,100.83,100.75,100.83,9300.0,91.1629,91.1901,91.1177,91.1901,9300.0
2015-03-24 14:10:00,100.83,100.86,100.75,100.75,16300.0,91.1901,91.2172,91.1177,91.1177,16300.0
2015-03-24 14:15:00,100.75,100.78,100.66,100.66,8700.0,91.1177,91.1448,91.0363,91.0363,8700.0
2015-03-24 14:20:00,100.66,100.72,100.65,100.7,6800.0,91.0363,91.0906,91.0273,91.0725,6800.0
2015-03-24 14:25:00,100.71,100.71,100.66,100.7,16700.0,91.0815,91.0815,91.0363,91.0725,16700.0
2015-03-24 14:30:00,100.67,100.67,100.61,100.65,11400.0,91.0454,91.0454,90.9911,91.0273,11400.0
2015-03-24 14:35:00,100.65,100.71,100.65,100.69,4800.0,91.0273,91.0815,91.0273,91.0635,4800.0
2015-03-24 14:40:00,100.69,100.73,100.66,100.73,14800.0,91.0635,91.0996,91.0363,91.0996,14800.0
2015-03-24 14:45:00,100.75,100.79,100.71,100.76,15700.0,91.1177,91.1539,91.0815,91.1268,15700.0
2015-03-24 14:50:00,100.76,100.76,100.71,100.73,147500.0,91.1268,91.1268,91.0815,91.0996,147500.0
2015-03-24 14:55:00,100.72,100.74,100.7,100.73,12600.0,91.0906,91.1087,91.0725,91.0996,12600.0
2015-03-24 15:00:00,100.73,100.79,100.71,100.76,14400.0,91.0996,91.1539,91.0815,91.1268,14400.0
2015-03-24 15:05:00,100.76,100.87,100.76,100.85,30000.0,91.1268,91.2262,91.1268,91.2082,30000.0
2015-03-24 15:10:00,100.84,100.84,100.79,100.8,18800.0,91.1991,91.1991,91.1539,91.1629,18800.0
2015-03-24 15:15:00,100.8,100.83,100.8,100.83,8000.0,91.1629,91.1901,91.1629,91.1901,8000.0
2015-03-24 15:20:00,100.82,100.82,100.61,100.64,18800.0,91.181,91.181,90.9911,91.0182,18800.0
2015-03-24 15:25:00,100.64,100.68,100.62,100.62,9100.0,91.0182,91.0544,91.0001,91.0001,9100.0
2015-03-24 15:30:00,100.61,100.71,100.61,100.71,12900.0,90.9911,91.0815,90.9911,91.0815,12900.0
2015-03-24 15:35:00,100.7,100.74,100.68,100.7,15700.0,91.0725,91.1087,91.0544,91.0725,15700.0
2015-03-24 15:40:00,100.7,100.73,100.62,100.63,27700.0,91.0725,91.0996,91.0001,91.0092,27700.0
2015-03-24 15:45:00,100.62,100.7,100.58,100.59,69000.0,91.0001,91.0725,90.964,90.973,69000.0
2015-03-24 15:50:00,100.59,100.62,100.55,100.55,79100.0,90.973,91.0001,90.9368,90.9368,79100.0
2015-03-24 15:55:00,100.55,100.6,100.52,100.53,90500.0,90.9368,90.9821,90.9097,90.9188,90500.0
2015-03-25 09:30:00,100.4,100.47,100.32,100.36,21000.0,91.0996,91.1632,91.0271,91.0633,21000.0
2015-03-25 09:35:00,100.36,100.36,100.17,100.17,11100.0,91.0633,91.0633,90.8909,90.8909,11100.0
2015-03-25 09:40:00,100.15,100.18,100.1,100.13,21000.0,90.8728,90.9,90.8274,90.8547,21000.0
2015-03-25 09:45:00,100.14,100.17,99.91,99.92,8500.0,90.8637,90.8909,90.655,90.6641,8500.0
2015-03-25 09:50:00,99.9,100.01,99.9,99.96,6700.0,90.646,90.7458,90.646,90.7004,6700.0
2015-03-25 09:55:00,99.99,99.99,99.89,99.97,5700.0,90.7276,90.7276,90.6369,90.7095,5700.0
2015-03-25 10:00:00,99.95,100.01,99.89,99.97,4700.0,90.6913,90.7458,90.6369,90.7095,4700.0
2015-03-25 10:05:00,99.98,100.05,99.98,100.04,6200.0,90.7185,90.7821,90.7185,90.773,6200.0
2015-03-25 10:10:00,100.05,100.09,100.02,100.04,7600.0,90.7821,90.8184,90.7548,90.773,7600.0
2015-03-25 10:15:00,100.04,100.09,100.04,100.06,8500.0,90.773,90.8184,90.773,90.7911,8500.0
2015-03-25 10:20:00,100.08,100.19,100.07,100.19,6100.0,90.8093,90.9091,90.8002,90.9091,6100.0
2015-03-25 10:25:00,100.18,100.18,100.1,100.11,7400.0,90.9,90.9,90.8274,90.8365,7400.0
2015-03-25 10:30:00,100.09,100.11,100.07,100.1,6600.0,90.8184,90.8365,90.8002,90.8274,6600.0
2015-03-25 10:35:00,100.1,100.1,100.0,100.01,11800.0,90.8274,90.8274,90.7367,90.7458,11800.0
2015-03-25 10:40:00,99.98,100.01,99.92,99.96,5100.0,90.7185,90.7458,90.6641,90.7004,5100.0
2015-03-25 10:45:00,99.95,99.95,99.88,99.92,5600.0,90.6913,90.6913,90.6278,90.6641,5600.0
2015-03-25 10:50:00,99.93,100.0,99.93,99.98,7500.0,90.6732,90.7367,90.6732,90.7185,7500.0
2015-03-25 10:55:00,99.96,100.04,99.96,100.04,23900.0,90.7004,90.773,90.7004,90.773,23900.0
2015-03-25 11:00:00,100.06,100.1,100.01,100.09,12400.0,90.7911,90.8274,90.7458,90.8184,12400.0
2015-03-25 11:05:00,100.09,100.09,99.99,99.99,10600.0,90.8184,90.8184,90.7276,90.7276,10600.0
2015-03-25 11:10:00,100.0,100.0,99.92,99.95,22300.0,90.7367,90.7367,90.6641,90.6913,22300.0
2015-03-25 11:15:00,99.94,99.94,99.8,99.86,18000.0,90.6823,90.6823,90.5552,90.6097,18000.0
2015-03-25 11:20:00,99.83,99.84,99.76,99.81,11300.0,90.5824,90.5915,90.5189,90.5643,11300.0
2015-03-25 11:25:00,99.81,99.88,99.81,99.82,9100.0,90.5643,90.6278,90.5643,90.5734,9100.0
2015-03-25 11:30:00,99.8,99.8,99.52,99.53,69700.0,90.5552,90.5552,90.3012,90.3102,69700.0
2015-03-25 11:35:00,99.51,99.58,99.37,99.38,16100.0,90.2921,90.3556,90.1651,90.1741,16100.0
2015-03-25 11:40:00,99.37,99.37,99.24,99.26,13300.0,90.1651,90.1651,90.0471,90.0652,13300.0
2015-03-25 11:45:00,99.24,99.35,99.23,99.34,11500.0,90.0471,90.1469,90.038,90.1378,11500.0
2015-03-25 11:50:00,99.33,99.37,99.31,99.34,8300.0,90.1288,90.1651,90.1106,90.1378,8300.0
2015-03-25 11:55:00,99.31,99.36,99.23,99.36,9500.0,90.1106,90.156,90.038,90.156,9500.0
2015-03-25 12:00:00,99.35,99.36,99.25,99.3,3800.0,90.1469,90.156,90.0562,90.1015,3800.0
2015-03-25 12:05:00,99.32,99.34,99.26,99.28,41000.0,90.1197,90.1378,90.0652,90.0834,41000.0
2015-03-25 12:10:00,99.28,99.33,99.25,99.33,59900.0,90.0834,90.1288,90.0562,90.1288,59900.0
2015-03-25 12:15:00,99.34,99.36,99.25,99.26,6200.0,90.1378,90.156,90.0562,90.0652,6200.0
2015-03-25 12:20:00,99.26,99.29,99.07,99.09,20700.0,90.0652,90.0925,89.8928,89.911,20700.0
2015-03-25 12:25:00,99.08,99.2,99.06,99.18,9100.0,89.9019,90.0108,89.8838,89.9927,9100.0
2015-03-25 12:30:00,99.18,99.18,99.04,99.1,4500.0,89.9927,89.9927,89.8656,89.9201,4500.0
2015-03-25 12:35:00,99.12,99.14,99.06,99.13,9200.0,89.9382,89.9564,89.8838,89.9473,9200.0
2015-03-25 12:40:00,99.12,99.13,98.96,98.97,18600.0,89.9382,89.9473,89.793,89.8021,18600.0
2015-03-25 12:45:00,98.98,99.04,98.98,99.01,23200.0,89.8112,89.8656,89.8112,89.8384,23200.0
2015-03-25 12:50:00,99.02,99.08,99.02,99.07,5300.0,89.8475,89.9019,89.8475,89.8928,5300.0
2015-03-25 12:55:00,99.07,99.17,99.07,99.15,3700.0,89.8928,89.9836,89.8928,89.9654,3700.0
2015-03-25 13:00:00,99.14,99.18,99.13,99.15,3300.0,89.9564,89.9927,89.9473,89.9654,3300.0
2015-03-25 13:05:00,99.16,99.16,99.1,99.11,5600.0,89.9745,89.9745,89.9201,89.9291,5600.0
2015-03-25 13:10:00,99.08,99.08,98.95,99.0,6400.0,89.9019,89.9019,89.784,89.8293,6400.0
2015-03-25 13:15:00,98.98,98.99,98.89,98.96,8800.0,89.8112,89.8203,89.7295,89.793,8800.0
2015-03-25 13:20:00,98.98,98.98,98.89,98.95,4500.0,89.8112,89.8112,89.7295,89.784,4500.0
2015-03-25 13:25:00,98.96,99.08,98.95,99.04,15900.0,89.793,89.9019,89.784,89.8656,15900.0
2015-03-25 13:30:00,99.05,99.05,99.0,99.01,3700.0,89.8747,89.8747,89.8293,89.8384,3700.0
2015-03-25 13:35:00,99.01,99.05,98.95,99.04,4700.0,89.8384,89.8747,89.784,89.8656,4700.0
2015-03-25 13:40:00,99.06,99.17,99.06,99.17,8100.0,89.8838,89.9836,89.8838,89.9836,8100.0
2015-03-25 13:45:00,99.15,99.18,99.14,99.16,5000.0,89.9654,89.9927,89.9564,89.9745,5000.0
2015-03-25 13:50:00,99.2,99.2,99.14,99.16,9800.0,90.0108,90.0108,89.9564,89.9745,9800.0
2015-03-25 13:55:00,99.14,99.14,99.09,99.09,9700.0,89.9564,89.9564,89.911,89.911,9700.0
2015-03-25 14:00:00,99.08,99.14,99.04,99.14,16600.0,89.9019,89.9564,89.8656,89.9564,16600.0
2015-03-25 14:05:00,99.12,99.13,99.0,99.0,9100.0,89.9382,89.9473,89.8293,89.8293,9100.0
2015-03-25 14:10:00,99.02,99.06,99.01,99.01,11300.0,89.8475,89.8838,89.8384,89.8384,11300.0
2015-03-25 14:15:00,98.99,99.12,98.99,99.1,19000.0,89.8203,89.9382,89.8203,89.9201,19000.0
2015-03-25 14:20:00,99.09,99.18,99.07,99.18,28100.0,89.911,89.9927,89.8928,89.9927,28100.0
2015-03-25 14:25:00,99.17,99.23,99.13,99.21,74000.0,89.9836,90.038,89.9473,90.0199,74000.0
2015-03-25 14:30:00,99.21,99.21,99.1,99.11,27000.0,90.0199,90.0199,89.9201,89.9291,27000.0
2015-03-25 14:35:00,99.12,99.13,99.05,99.06,21400.0,89.9382,89.9473,89.8747,89.8838,21400.0
2015-03-25 14:40:00,99.05,99.05,99.0,99.02,16500.0,89.8747,89.8747,89.8293,89.8475,16500.0
2015-03-25 14:45:00,99.02,99.05,98.96,99.04,21000.0,89.8475,89.8747,89.793,89.8656,21000.0
2015-03-25 14:50:00,99.04,99.11,99.02,99.09,24500.0,89.8656,89.9291,89.8475,89.911,24500.0
2015-03-25 14:55:00,99.1,99.12,98.98,98.99,14000.0,89.9201,89.9382,89.8112,89.8203,14000.0
2015-03-25 15:00:00,98.99,99.0,98.89,98.91,15700.0,89.8203,89.8293,89.7295,89.7477,15700.0
2015-03-25 15:05:00,98.91,98.92,98.83,98.84,7800.0,89.7477,89.7567,89.6751,89.6842,7800.0
2015-03-25 15:10:00,98.83,98.94,98.8,98.91,16300.0,89.6751,89.7749,89.6479,89.7477,16300.0
2015-03-25 15:15:00,98.92,98.93,98.86,98.86,72300.0,89.7567,89.7658,89.7023,89.7023,72300.0
2015-03-25 15:20:00,98.86,98.87,98.76,98.8,14800.0,89.7023,89.7114,89.6116,89.6479,14800.0
2015-03-25 15:25:00,98.82,98.82,98.72,98.74,50200.0,89.666,89.666,89.5753,89.5934,50200.0
2015-03-25 15:30:00,98.74,98.78,98.66,98.73,44500.0,89.5934,89.6297,89.5208,89.5843,44500.0
2015-03-25 15:35:00,98.71,98.76,98.69,98.72,15300.0,89.5662,89.6116,89.548,89.5753,15300.0
2015-03-25 15:40:00,98.72,98.75,98.66,98.72,24600.0,89.5753,89.6025,89.5208,89.5753,24600.0
2015-03-25 15:45:00,98.71,98.71,98.53,98.59,24300.0,89.5662,89.5662,89.4029,89.4573,24300.0
2015-03-25 15:50:00,98.59,98.59,98.49,98.52,32200.0,89.4573,89.4573,89.3666,89.3938,32200.0
2015-03-25 15:55:00,98.52,98.61,98.51,98.51,94900.0,89.3938,89.4755,89.3847,89.3847,94900.0
2015-03-26 09:30:00,98.09,98.09,97.79,97.86,36900.0,89.0036,89.0036,88.7314,88.7949,36900.0
2015-03-26 09:35:00,97.9,98.07,97.9,98.07,13100.0,88.8312,88.9855,88.8312,88.9855,13100.0
2015-03-26 09:40:00,98.05,98.17,98.05,98.17,6100.0,88.9673,89.0762,88.9673,89.0762,6100.0
2015-03-26 09:45:00,98.16,98.35,98.12,98.35,7200.0,89.0671,89.2395,89.0308,89.2395,7200.0
2015-03-26 09:50:00,98.39,98.45,98.34,98.34,4400.0,89.2758,89.3303,89.2305,89.2305,4400.0
2015-03-26 09:55:00,98.33,98.33,98.0,98.0,10400.0,89.2214,89.2214,88.922,88.922,10400.0
2015-03-26 10:00:00,98.05,98.12,98.04,98.07,6300.0,88.9673,89.0308,88.9583,88.9855,6300.0
2015-03-26 10:05:00,98.07,98.08,97.93,97.93,12300.0,88.9855,88.9946,88.8584,88.8584,12300.0
2015-03-26 10:10:00,97.93,98.0,97.85,97.9,7000.0,88.8584,88.922,88.7859,88.8312,7000.0
2015-03-26 10:15:00,97.91,97.93,97.79,97.92,11400.0,88.8403,88.8584,88.7314,88.8494,11400.0
2015-03-26 10:20:00,97.93,98.08,97.93,98.01,18000.0,88.8584,88.9946,88.8584,88.931,18000.0
2015-03-26 10:25:00,98.01,98.11,97.99,98.07,36000.0,88.931,89.0218,88.9129,88.9855,36000.0
2015-03-26 10:30:00,98.08,98.15,97.99,98.1,17800.0,88.9946,89.0581,88.9129,89.0127,17800.0
2015-03-26 10:35:00,98.09,98.31,98.09,98.22,23600.0,89.0036,89.2032,89.0036,89.1216,23600.0
2015-03-26 10:40:00,98.22,98.34,98.2,98.34,24800.0,89.1216,89.2305,89.1034,89.2305,24800.0
2015-03-26 10:45:00,98.35,98.39,98.19,98.28,21100.0,89.2395,89.2758,89.0944,89.176,21100.0
2015-03-26 10:50:00,98.3,98.38,98.2,98.23,13500.0,89.1942,89.2668,89.1034,89.1307,13500.0
2015-03-26 10:55:00,98.2,98.34,98.18,98.34,21400.0,89.1034,89.2305,89.0853,89.2305,21400.0
2015-03-26 11:00:00,98.33,98.33,98.16,98.24,13500.0,89.2214,89.2214,89.0671,89.1397,13500.0
2015-03-26 11:05:00,98.23,98.33,98.23,98.29,8000.0,89.1307,89.2214,89.1307,89.1851,8000.0
2015-03-26 11:10:00,98.3,98.3,98.08,98.1,16200.0,89.1942,89.1942,88.9946,89.0127,16200.0
2015-03-26 11:15:00,98.1,98.24,98.09,98.09,19500.0,89.0127,89.1397,89.0036,89.0036,19500.0
2015-03-26 11:20:00,98.1,98.19,98.07,98.18,15400.0,89.0127,89.0944,88.9855,89.0853,15400.0
2015-03-26 11:25:00,98.17,98.26,98.13,98.23,13200.0,89.0762,89.1579,89.0399,89.1307,13200.0
2015-03-26 11:30:00,98.2,98.37,98.17,98.37,11400.0,89.1034,89.2577,89.0762,89.2577,11400.0
2015-03-26 11:35:00,98.37,98.41,98.33,98.39,6300.0,89.2577,89.294,89.2214,89.2758,6300.0
2015-03-26 11:40:00,98.4,98.5,98.4,98.46,9100.0,89.2849,89.3756,89.2849,89.3394,9100.0
2015-03-26 11:45:00,98.45,98.46,98.38,98.44,9300.0,89.3303,89.3394,89.2668,89.3212,9300.0
2015-03-26 11:50:00,98.44,98.48,98.38,98.47,13900.0,89.3212,89.3575,89.2668,89.3484,13900.0
2015-03-26 11:55:00,98.48,98.57,98.45,98.57,8000.0,89.3575,89.4392,89.3303,89.4392,8000.0
2015-03-26 12:00:00,98.57,98.61,98.53,98.54,13500.0,89.4392,89.4755,89.4029,89.4119,13500.0
2015-03-26 12:05:00,98.55,98.58,98.47,98.48,60000.0,89.421,89.4482,89.3484,89.3575,60000.0
2015-03-26 12:10:00,98.5,98.55,98.49,98.55,13600.0,89.3756,89.421,89.3666,89.421,13600.0
2015-03-26 12:15:00,98.56,98.59,98.49,98.54,13800.0,89.4301,89.4573,89.3666,89.4119,13800.0
2015-03-26 12:20:00,98.55,98.55,98.37,98.39,9900.0,89.421,89.421,89.2577,89.2758,9900.0
2015-03-26 12:25:00,98.39,98.44,98.39,98.4,16100.0,89.2758,89.3212,89.2758,89.2849,16100.0
2015-03-26 12:30:00,98.41,98.44,98.36,98.43,15100.0,89.294,89.3212,89.2486,89.3121,15100.0
2015-03-26 12:35:00,98.42,98.43,98.37,98.41,7900.0,89.3031,89.3121,89.2577,89.294,7900.0
2015-03-26 12:40:00,98.41,98.41,98.31,98.33,6000.0,89.294,89.294,89.2032,89.2214,6000.0
2015-03-26 12:45:00,98.35,98.44,98.34,98.44,6000.0,89.2395,89.3212,89.2305,89.3212,6000.0
2015-03-26 12:50:00,98.44,98.61,98.44,98.61,7200.0,89.3212,89.4755,89.3212,89.4755,7200.0
2015-03-26 12:55:00,98.61,98.61,98.53,98.57,7500.0,89.4755,89.4755,89.4029,89.4392,7500.0
2015-03-26 13:00:00,98.57,98.58,98.5,98.51,9800.0,89.4392,89.4482,89.3756,89.3847,9800.0
2015-03-26 13:05:00,98.51,98.55,98.46,98.52,7700.0,89.3847,89.421,89.3394,89.3938,7700.0
2015-03-26 13:10:00,98.53,98.57,98.35,98.39,34500.0,89.4029,89.4392,89.2395,89.2758,34500.0
2015-03-26 13:15:00,98.39,98.4,98.32,98.4,40900.0,89.2758,89.2849,89.2123,89.2849,40900.0
2015-03-26 13:20:00,98.42,98.44,98.32,98.38,15400.0,89.3031,89.3212,89.2123,89.2668,15400.0
2015-03-26 13:25:00,98.39,98.51,98.38,98.49,24700.0,89.2758,89.3847,89.2668,89.3666,24700.0
2015-03-26 13:30:00,98.5,98.58,98.47,98.55,15300.0,89.3756,89.4482,89.3484,89.421,15300.0
2015-03-26 13:35:00,98.54,98.58,98.52,98.57,9100.0,89.4119,89.4482,89.3938,89.4392,9100.0
2015-03-26 13:40:00,98.59,98.79,98.59,98.77,46900.0,89.4573,89.6388,89.4573,89.6206,46900.0
2015-03-26 13:45:00,98.76,98.81,98.73,98.74,11500.0,89.6116,89.6569,89.5843,89.5934,11500.0
2015-03-26 13:50:00,98.77,98.85,98.75,98.85,31400.0,89.6206,89.6932,89.6025,89.6932,31400.0
2015-03-26 13:55:00,98.85,98.87,98.79,98.79,15100.0,89.6932,89.7114,89.6388,89.6388,15100.0
2015-03-26 14:00:00,98.78,98.8,98.76,98.77,30900.0,89.6297,89.6479,89.6116,89.6206,30900.0
2015-03-26 14:05:00,98.77,98.77,98.63,98.64,30700.0,89.6206,89.6206,89.4936,89.5027,30700.0
2015-03-26 14:10:00,98.65,98.69,98.52,98.53,26200.0,89.5118,89.548,89.3938,89.4029,26200.0
2015-03-26 14:15:00,98.54,98.69,98.54,98.67,45400.0,89.4119,89.548,89.4119,89.5299,45400.0
2015-03-26 14:20:00,98.67,98.71,98.61,98.62,23500.0,89.5299,89.5662,89.4755,89.4845,23500.0
2015-03-26 14:25:00,98.62,98.65,98.51,98.52,19600.0,89.4845,89.5118,89.3847,89.3938,19600.0
2015-03-26 14:30:00,98.51,98.6,98.51,98.59,62400.0,89.3847,89.4664,89.3847,89.4573,62400.0
2015-03-26 14:35:00,98.59,98.67,98.58,98.61,41500.0,89.4573,89.5299,89.4482,89.4755,41500.0
2015-03-26 14:40:00,98.61,98.7,98.59,98.66,39300.0,89.4755,89.5571,89.4573,89.5208,39300.0
2015-03-26 14:45:00,98.64,98.66,98.52,98.52,16500.0,89.5027,89.5208,89.3938,89.3938,16500.0
2015-03-26 14:50:00,98.5,98.56,98.44,98.56,53500.0,89.3756,89.4301,89.3212,89.4301,53500.0
2015-03-26 14:55:00,98.53,98.57,98.4,98.41,29500.0,89.4029,89.4392,89.2849,89.294,29500.0
2015-03-26 15:00:00,98.39,98.44,98.37,98.41,29900.0,89.2758,89.3212,89.2577,89.294,29900.0
2015-03-26 15:05:00,98.4,98.48,98.35,98.44,21200.0,89.2849,89.3575,89.2395,89.3212,21200.0
2015-03-26 15:10:00,98.45,98.48,98.36,98.36,20300.0,89.3303,89.3575,89.2486,89.2486,20300.0
2015-03-26 15:15:00,98.35,98.44,98.35,98.35,11800.0,89.2395,89.3212,89.2395,89.2395,11800.0
2015-03-26 15:20:00,98.37,98.41,98.34,98.35,107200.0,89.2577,89.294,89.2305,89.2395,107200.0
2015-03-26 15:25:00,98.36,98.47,98.36,98.43,25800.0,89.2486,89.3484,89.2486,89.3121,25800.0
2015-03-26 15:30:00,98.42,98.55,98.38,98.55,31700.0,89.3031,89.421,89.2668,89.421,31700.0
2015-03-26 15:35:00,98.55,98.64,98.46,98.47,28500.0,89.421,89.5027,89.3394,89.3484,28500.0
2015-03-26 15:40:00,98.47,98.47,98.35,98.43,45800.0,89.3484,89.3484,89.2395,89.3121,45800.0
2015-03-26 15:45:00,98.42,98.52,98.4,98.48,49400.0,89.3031,89.3938,89.2849,89.3575,49400.0
2015-03-26 15:50:00,98.47,98.51,98.4,98.4,42000.0,89.3484,89.3847,89.2849,89.2849,42000.0
2015-03-26 15:55:00,98.4,98.44,98.34,98.37,443300.0,89.2849,89.3212,89.2305,89.2577,443300.0
2015-03-27 09:30:00,98.43,98.55,98.16,98.51,27500.0,89.3121,89.421,89.0671,89.3847,27500.0
2015-03-27 09:35:00,98.55,98.68,98.55,98.6,8500.0,89.421,89.539,89.421,89.4664,8500.0
2015-03-27 09:40:00,98.59,98.64,98.55,98.55,13600.0,89.4573,89.5027,89.421,89.421,13600.0
2015-03-27 09:45:00,98.55,98.67,98.47,98.67,3300.0,89.421,89.5299,89.3484,89.5299,3300.0
2015-03-27 09:50:00,98.59,98.68,98.59,98.68,34000.0,89.4573,89.539,89.4573,89.539,34000.0
2015-03-27 09:55:00,98.65,98.65,98.59,98.62,5500.0,89.5118,89.5118,89.4573,89.4845,5500.0
2015-03-27 10:00:00,98.6,98.75,98.56,98.75,15600.0,89.4664,89.6025,89.4301,89.6025,15600.0
2015-03-27 10:05:00,98.75,98.76,98.61,98.64,4600.0,89.6025,89.6116,89.4755,89.5027,4600.0
2015-03-27 10:10:00,98.62,98.63,98.3,98.39,19300.0,89.4845,89.4936,89.1942,89.2758,19300.0
2015-03-27 10:15:00,98.4,98.41,98.25,98.35,9300.0,89.2849,89.294,89.1488,89.2395,9300.0
2015-03-27 10:20:00,98.34,98.52,98.34,98.51,14600.0,89.2305,89.3938,89.2305,89.3847,14600.0
2015-03-27 10:25:00,98.49,98.51,98.46,98.51,3400.0,89.3666,89.3847,89.3394,89.3847,3400.0
2015-03-27 10:30:00,98.51,98.51,98.33,98.34,26200.0,89.3847,89.3847,89.2214,89.2305,26200.0
2015-03-27 10:35:00,98.34,98.6,98.34,98.6,35500.0,89.2305,89.4664,89.2305,89.4664,35500.0
2015-03-27 10:40:00,98.6,98.64,98.6,98.61,9400.0,89.4664,89.5027,89.4664,89.4755,9400.0
2015-03-27 10:45:00,98.62,98.64,98.56,98.64,4600.0,89.4845,89.5027,89.4301,89.5027,4600.0
2015-03-27 10:50:00,98.62,98.69,98.61,98.65,6200.0,89.4845,89.548,89.4755,89.5118,6200.0
2015-03-27 10:55:00,98.65,98.77,98.65,98.76,5400.0,89.5118,89.6206,89.5118,89.6116,5400.0
2015-03-27 11:00:00,98.73,98.73,98.71,98.72,2800.0,89.5843,89.5843,89.5662,89.5753,2800.0
2015-03-27 11:05:00,98.69,98.73,98.69,98.71,4700.0,89.548,89.5843,89.548,89.5662,4700.0
2015-03-27 11:10:00,98.69,98.79,98.66,98.77,7200.0,89.548,89.6388,89.5208,89.6206,7200.0
2015-03-27 11:15:00,98.78,98.78,98.69,98.69,38500.0,89.6297,89.6297,89.548,89.548,38500.0
2015-03-27 11:20:00,98.69,98.73,98.68,98.7,20400.0,89.548,89.5843,89.539,89.5571,20400.0
2015-03-27 11:25:00,98.7,98.7,98.57,98.59,29300.0,89.5571,89.5571,89.4392,89.4573,29300.0
2015-03-27 11:30:00,98.58,98.67,98.58,98.63,80900.0,89.4482,89.5299,89.4482,89.4936,80900.0
2015-03-27 11:35:00,98.63,98.65,98.56,98.64,20900.0,89.4936,89.5118,89.4301,89.5027,20900.0
2015-03-27 11:40:00,98.63,98.65,98.59,98.65,23500.0,89.4936,89.5118,89.4573,89.5118,23500.0
2015-03-27 11:45:00,98.64,98.67,98.6,98.67,5700.0,89.5027,89.5299,89.4664,89.5299,5700.0
2015-03-27 11:50:00,98.65,98.66,98.53,98.53,5900.0,89.5118,89.5208,89.4029,89.4029,5900.0
2015-03-27 11:55:00,98.51,98.57,98.44,98.56,27600.0,89.3847,89.4392,89.3212,89.4301,27600.0
2015-03-27 12:00:00,98.58,98.59,98.52,98.54,6300.0,89.4482,89.4573,89.3938,89.4119,6300.0
2015-03-27 12:05:00,98.57,98.58,98.56,98.57,2400.0,89.4392,89.4482,89.4301,89.4392,2400.0
2015-03-27 12:10:00,98.57,98.6,98.5,98.57,21200.0,89.4392,89.4664,89.3756,89.4392,21200.0
2015-03-27 12:15:00,98.57,98.57,98.49,98.5,9500.0,89.4392,89.4392,89.3666,89.3756,9500.0
2015-03-27 12:20:00,98.49,98.57,98.49,98.54,5200.0,89.3666,89.4392,89.3666,89.4119,5200.0
2015-03-27 12:25:00,98.56,98.61,98.47,98.52,36400.0,89.4301,89.4755,89.3484,89.3938,36400.0
2015-03-27 12:30:00,98.52,98.62,98.52,98.57,10400.0,89.3938,89.4845,89.3938,89.4392,10400.0
2015-03-27 12:35:00,98.57,98.61,98.55,98.56,7500.0,89.4392,89.4755,89.421,89.4301,7500.0
2015-03-27 12:40:00,98.58,98.65,98.57,98.58,5500.0,89.4482,89.5118,89.4392,89.4482,5500.0
2015-03-27 12:45:00,98.56,98.57,98.5,98.54,5100.0,89.4301,89.4392,89.3756,89.4119,5100.0
2015-03-27 12:50:00,98.59,98.61,98.57,98.61,3900.0,89.4573,89.4755,89.4392,89.4755,3900.0
2015-03-27 12:55:00,98.62,98.66,98.6,98.65,3900.0,89.4845,89.5208,89.4664,89.5118,3900.0
2015-03-27 13:00:00,98.66,98.67,98.63,98.67,2700.0,89.5208,89.5299,89.4936,89.5299,2700.0
2015-03-27 13:05:00,98.67,98.67,98.59,98.63,7900.0,89.5299,89.5299,89.4573,89.4936,7900.0
2015-03-27 13:10:00,98.62,98.63,98.58,98.61,15400.0,89.4845,89.4936,89.4482,89.4755,15400.0
2015-03-27 13:15:00,98.62,98.64,98.54,98.59,13000.0,89.4845,89.5027,89.4119,89.4573,13000.0
2015-03-27 13:20:00,98.6,98.62,98.58,98.62,13800.0,89.4664,89.4845,89.4482,89.4845,13800.0
2015-03-27 13:25:00,98.61,98.66,98.6,98.6,18200.0,89.4755,89.5208,89.4664,89.4664,18200.0
2015-03-27 13:30:00,98.6,98.67,98.6,98.66,10800.0,89.4664,89.5299,89.4664,89.5208,10800.0
2015-03-27 13:35:00,98.66,98.67,98.61,98.64,19400.0,89.5208,89.5299,89.4755,89.5027,19400.0
2015-03-27 13:40:00,98.64,98.67,98.58,98.59,12000.0,89.5027,89.5299,89.4482,89.4573,12000.0
2015-03-27 13:45:00,98.59,98.62,98.53,98.57,11800.0,89.4573,89.4845,89.4029,89.4392,11800.0
2015-03-27 13:50:00,98.57,98.63,98.57,98.62,3400.0,89.4392,89.4936,89.4392,89.4845,3400.0
2015-03-27 13:55:00,98.63,98.71,98.63,98.65,16500.0,89.4936,89.5662,89.4936,89.5118,16500.0
2015-03-27 14:00:00,98.65,98.71,98.62,98.68,10500.0,89.5118,89.5662,89.4845,89.539,10500.0
2015-03-27 14:05:00,98.67,98.67,98.59,98.63,13100.0,89.5299,89.5299,89.4573,89.4936,13100.0
2015-03-27 14:10:00,98.65,98.69,98.61,98.61,20300.0,89.5118,89.548,89.4755,89.4755,20300.0
2015-03-27 14:15:00,98.62,98.63,98.57,98.63,8600.0,89.4845,89.4936,89.4392,89.4936,8600.0
2015-03-27 14:20:00,98.61,98.65,98.6,98.65,8800.0,89.4755,89.5118,89.4664,89.5118,8800.0
2015-03-27 14:25:00,98.64,98.68,98.62,98.62,9800.0,89.5027,89.539,89.4845,89.4845,9800.0
2015-03-27 14:30:00,98.63,98.65,98.61,98.63,11600.0,89.4936,89.5118,89.4755,89.4936,11600.0
2015-03-27 14:35:00,98.64,98.65,98.58,98.58,8300.0,89.5027,89.5118,89.4482,89.4482,8300.0
2015-03-27 14:40:00,98.59,98.65,98.59,98.64,10200.0,89.4573,89.5118,89.4573,89.5027,10200.0
2015-03-27 14:45:00,98.65,98.65,98.6,98.63,9100.0,89.5118,89.5118,89.4664,89.4936,9100.0
2015-03-27 14:50:00,98.65,98.67,98.63,98.65,14600.0,89.5118,89.5299,89.4936,89.5118,14600.0
2015-03-27 14:55:00,98.65,98.65,98.61,98.65,23700.0,89.5118,89.5118,89.4755,89.5118,23700.0
2015-03-27 15:00:00,98.64,98.7,98.64,98.69,18100.0,89.5027,89.5571,89.5027,89.548,18100.0
2015-03-27 15:05:00,98.7,98.74,98.64,98.65,8000.0,89.5571,89.5934,89.5027,89.5118,8000.0
2015-03-27 15:10:00,98.64,98.66,98.62,98.65,31900.0,89.5027,89.5208,89.4845,89.5118,31900.0
2015-03-27 15:15:00,98.65,98.66,98.58,98.6,15800.0,89.5118,89.5208,89.4482,89.4664,15800.0
2015-03-27 15:20:00,98.6,98.65,98.59,98.63,8500.0,89.4664,89.5118,89.4573,89.4936,8500.0
2015-03-27 15:25:00,98.62,98.64,98.61,98.61,17300.0,89.4845,89.5027,89.4755,89.4755,17300.0
2015-03-27 15:30:00,98.62,98.74,98.6,98.73,37100.0,89.4845,89.5934,89.4664,89.5843,37100.0
2015-03-27 15:35:00,98.73,98.82,98.68,98.8,26700.0,89.5843,89.666,89.539,89.6479,26700.0
2015-03-27 15:40:00,98.79,98.82,98.75,98.78,56100.0,89.6388,89.666,89.6025,89.6297,56100.0
2015-03-27 15:45:00,98.77,98.77,98.63,98.66,88500.0,89.6206,89.6206,89.4936,89.5208,88500.0
2015-03-27 15:50:00,98.67,98.76,98.67,98.75,55300.0,89.5299,89.6116,89.5299,89.6025,55300.0
2015-03-27 15:55:00,98.76,98.78,98.65,98.67,407400.0,89.6116,89.6297,89.5118,89.5299,407400.0
2015-03-30 09:30:00,99.32,99.44,99.32,99.41,52200.0,90.1197,90.2286,90.1197,90.2013,52200.0
2015-03-30 09:35:00,99.42,99.49,99.39,99.49,21400.0,90.2104,90.2739,90.1832,90.2739,21400.0
2015-03-30 09:40:00,99.51,99.62,99.5,99.58,7000.0,90.2921,90.3919,90.283,90.3556,7000.0
2015-03-30 09:45:00,99.63,99.73,99.63,99.68,13400.0,90.401,90.4917,90.401,90.4463,13400.0
2015-03-30 09:50:00,99.71,99.75,99.65,99.65,9000.0,90.4736,90.5099,90.4191,90.4191,9000.0
2015-03-30 09:55:00,99.69,99.71,99.63,99.66,9200.0,90.4554,90.4736,90.401,90.4282,9200.0
2015-03-30 10:00:00,99.68,99.76,99.63,99.63,12400.0,90.4463,90.5189,90.401,90.401,12400.0
2015-03-30 10:05:00,99.65,99.65,99.51,99.54,11800.0,90.4191,90.4191,90.2921,90.3193,11800.0
2015-03-30 10:10:00,99.56,99.59,99.53,99.56,4700.0,90.3375,90.3647,90.3102,90.3375,4700.0
2015-03-30 10:15:00,99.57,99.59,99.53,99.56,5800.0,90.3465,90.3647,90.3102,90.3375,5800.0
2015-03-30 10:20:00,99.57,99.57,99.43,99.48,49300.0,90.3465,90.3465,90.2195,90.2649,49300.0
2015-03-30 10:25:00,99.47,99.48,99.43,99.45,53000.0,90.2558,90.2649,90.2195,90.2376,53000.0
2015-03-30 10:30:00,99.48,99.56,99.45,99.49,15800.0,90.2649,90.3375,90.2376,90.2739,15800.0
2015-03-30 10:35:00,99.52,99.53,99.44,99.5,13800.0,90.3012,90.3102,90.2286,90.283,13800.0
2015-03-30 10:40:00,99.5,99.5,99.44,99.47,15400.0,90.283,90.283,90.2286,90.2558,15400.0
2015-03-30 10:45:00,99.48,99.53,99.48,99.52,9500.0,90.2649,90.3102,90.2649,90.3012,9500.0
2015-03-30 10:50:00,99.53,99.57,99.52,99.57,8900.0,90.3102,90.3465,90.3012,90.3465,8900.0
2015-03-30 10:55:00,99.59,99.6,99.55,99.56,4200.0,90.3647,90.3737,90.3284,90.3375,4200.0
2015-03-30 11:00:00,99.56,99.59,99.51,99.52,10200.0,90.3375,90.3647,90.2921,90.3012,10200.0
2015-03-30 11:05:00,99.49,99.54,99.47,99.53,15300.0,90.2739,90.3193,90.2558,90.3102,15300.0
2015-03-30 11:10:00,99.52,99.6,99.49,99.6,20700.0,90.3012,90.3737,90.2739,90.3737,20700.0
2015-03-30 11:15:00,99.58,99.63,99.56,99.56,9300.0,90.3556,90.401,90.3375,90.3375,9300.0
2015-03-30 11:20:00,99.56,99.58,99.52,99.53,7400.0,90.3375,90.3556,90.3012,90.3102,7400.0
2015-03-30 11:25:00,99.53,99.6,99.53,99.59,28800.0,90.3102,90.3737,90.3102,90.3647,28800.0
2015-03-30 11:30:00,99.57,99.59,99.52,99.52,23900.0,90.3465,90.3647,90.3012,90.3012,23900.0
2015-03-30 11:35:00,99.53,99.58,99.52,99.57,2700.0,90.3102,90.3556,90.3012,90.3465,2700.0
2015-03-30 11:40:00,99.58,99.6,99.54,99.55,9500.0,90.3556,90.3737,90.3193,90.3284,9500.0
2015-03-30 11:45:00,99.56,99.58,99.55,99.55,4000.0,90.3375,90.3556,90.3284,90.3284,4000.0
2015-03-30 11:50:00,99.54,99.54,99.5,99.52,4500.0,90.3193,90.3193,90.283,90.3012,4500.0
2015-03-30 11:55:00,99.5,99.57,99.49,99.57,6200.0,90.283,90.3465,90.2739,90.3465,6200.0
2015-03-30 12:00:00,99.58,99.63,99.57,99.59,7800.0,90.3556,90.401,90.3465,90.3647,7800.0
2015-03-30 12:05:00,99.59,99.62,99.56,99.58,6200.0,90.3647,90.3919,90.3375,90.3556,6200.0
2015-03-30 12:10:00,99.58,99.65,99.56,99.64,10200.0,90.3556,90.4191,90.3375,90.41,10200.0
2015-03-30 12:15:00,99.64,99.72,99.62,99.67,15100.0,90.41,90.4826,90.3919,90.4373,15100.0
2015-03-30 12:20:00,99.69,99.69,99.62,99.68,4800.0,90.4554,90.4554,90.3919,90.4463,4800.0
2015-03-30 12:25:00,99.68,99.69,99.64,99.68,6900.0,90.4463,90.4554,90.41,90.4463,6900.0
2015-03-30 12:30:00,99.68,99.69,99.63,99.67,4000.0,90.4463,90.4554,90.401,90.4373,4000.0
2015-03-30 12:35:00,99.66,99.7,99.66,99.68,5800.0,90.4282,90.4645,90.4282,90.4463,5800.0
2015-03-30 12:40:00,99.7,99.72,99.69,99.7,3300.0,90.4645,90.4826,90.4554,90.4645,3300.0
2015-03-30 12:45:00,99.7,99.74,99.69,99.73,12600.0,90.4645,90.5008,90.4554,90.4917,12600.0
2015-03-30 12:50:00,99.73,99.73,99.69,99.72,2700.0,90.4917,90.4917,90.4554,90.4826,2700.0
2015-03-30 12:55:00,99.72,99.74,99.68,99.73,10400.0,90.4826,90.5008,90.4463,90.4917,10400.0
2015-03-30 13:00:00,99.73,99.77,99.72,99.74,5400.0,90.4917,90.528,90.4826,90.5008,5400.0
2015-03-30 13:05:00,99.76,99.8,99.75,99.79,9100.0,90.5189,90.5552,90.5099,90.5461,9100.0
2015-03-30 13:10:00,99.79,99.81,99.78,99.78,8500.0,90.5461,90.5643,90.5371,90.5371,8500.0
2015-03-30 13:15:00,99.77,99.79,99.76,99.78,3700.0,90.528,90.5461,90.5189,90.5371,3700.0
2015-03-30 13:20:00,99.78,99.83,99.78,99.82,17300.0,90.5371,90.5824,90.5371,90.5734,17300.0
2015-03-30 13:25:00,99.83,99.83,99.8,99.82,11900.0,90.5824,90.5824,90.5552,90.5734,11900.0
2015-03-30 13:30:00,99.83,99.85,99.83,99.84,5000.0,90.5824,90.6006,90.5824,90.5915,5000.0
2015-03-30 13:35:00,99.84,99.87,99.8,99.82,13600.0,90.5915,90.6187,90.5552,90.5734,13600.0
2015-03-30 13:40:00,99.81,99.84,99.8,99.8,14800.0,90.5643,90.5915,90.5552,90.5552,14800.0
2015-03-30 13:45:00,99.8,99.81,99.77,99.78,10800.0,90.5552,90.5643,90.528,90.5371,10800.0
2015-03-30 13:50:00,99.76,99.78,99.71,99.77,70400.0,90.5189,90.5371,90.4736,90.528,70400.0
2015-03-30 13:55:00,99.77,99.79,99.75,99.79,5900.0,90.528,90.5461,90.5099,90.5461,5900.0
2015-03-30 14:00:00,99.79,99.81,99.78,99.81,10200.0,90.5461,90.5643,90.5371,90.5643,10200.0
2015-03-30 14:05:00,99.81,99.86,99.79,99.8,22700.0,90.5643,90.6097,90.5461,90.5552,22700.0
2015-03-30 14:10:00,99.8,99.83,99.78,99.82,38700.0,90.5552,90.5824,90.5371,90.5734,38700.0
2015-03-30 14:15:00,99.83,99.89,99.83,99.83,8600.0,90.5824,90.6369,90.5824,90.5824,8600.0
2015-03-30 14:20:00,99.84,99.86,99.83,99.85,4700.0,90.5915,90.6097,90.5824,90.6006,4700.0
2015-03-30 14:25:00,99.84,99.84,99.79,99.81,11500.0,90.5915,90.5915,90.5461,90.5643,11500.0
2015-03-30 14:30:00,99.8,99.84,99.8,99.8,6900.0,90.5552,90.5915,90.5552,90.5552,6900.0
2015-03-30 14:35:00,99.81,99.81,99.78,99.79,4000.0,90.5643,90.5643,90.5371,90.5461,4000.0
2015-03-30 14:40:00,99.8,99.83,99.75,99.81,21000.0,90.5552,90.5824,90.5099,90.5643,21000.0
2015-03-30 14:45:00,99.81,99.83,99.78,99.82,12700.0,90.5643,90.5824,90.5371,90.5734,12700.0
2015-03-30 14:50:00,99.83,99.84,99.79,99.79,19100.0,90.5824,90.5915,90.5461,90.5461,19100.0
2015-03-30 14:55:00,99.79,99.85,99.79,99.85,13200.0,90.5461,90.6006,90.5461,90.6006,13200.0
2015-03-30 15:00:00,99.86,99.88,99.84,99.84,5700.0,90.6097,90.6278,90.5915,90.5915,5700.0
2015-03-30 15:05:00,99.85,99.89,99.84,99.88,6500.0,90.6006,90.6369,90.5915,90.6278,6500.0
2015-03-30 15:10:00,99.88,99.89,99.84,99.84,11700.0,90.6278,90.6369,90.5915,90.5915,11700.0
2015-03-30 15:15:00,99.85,99.91,99.8,99.9,15200.0,90.6006,90.655,90.5552,90.646,15200.0
2015-03-30 15:20:00,99.9,99.9,99.8,99.8,22500.0,90.646,90.646,90.5552,90.5552,22500.0
2015-03-30 15:25:00,99.81,99.81,99.77,99.81,16900.0,90.5643,90.5643,90.528,90.5643,16900.0
2015-03-30 15:30:00,99.81,99.83,99.76,99.83,17100.0,90.5643,90.5824,90.5189,90.5824,17100.0
2015-03-30 15:35:00,99.84,99.88,99.82,99.84,16800.0,90.5915,90.6278,90.5734,90.5915,16800.0
2015-03-30 15:40:00,99.84,99.89,99.83,99.87,27500.0,90.5915,90.6369,90.5824,90.6187,27500.0
2015-03-30 15:45:00,99.87,99.88,99.82,99.85,75500.0,90.6187,90.6278,90.5734,90.6006,75500.0
2015-03-30 15:50:00,99.86,99.87,99.79,99.81,56800.0,90.6097,90.6187,90.5461,90.5643,56800.0
2015-03-30 15:55:00,99.82,99.85,99.79,99.8,191300.0,90.5734,90.6006,90.5461,90.5552,191300.0
2015-03-31 09:30:00,99.27,99.55,99.26,99.39,38000.0,90.0743,90.3284,90.0652,90.1832,38000.0
2015-03-31 09:35:00,99.38,99.47,99.37,99.45,16500.0,90.1741,90.2558,90.1651,90.2376,16500.0
2015-03-31 09:40:00,99.46,99.48,99.26,99.28,11700.0,90.2467,90.2649,90.0652,90.0834,11700.0
2015-03-31 09:45:00,99.28,99.38,99.28,99.34,19200.0,90.0834,90.1741,90.0834,90.1378,19200.0
2015-03-31 09:50:00,99.34,99.35,99.21,99.34,19900.0,90.1378,90.1469,90.0199,90.1378,19900.0
2015-03-31 09:55:00,99.34,99.41,99.33,99.4,9800.0,90.1378,90.2013,90.1288,90.1923,9800.0
2015-03-31 10:00:00,99.42,99.49,99.4,99.46,26400.0,90.2104,90.2739,90.1923,90.2467,26400.0
2015-03-31 10:05:00,99.43,99.51,99.4,99.49,11600.0,90.2195,90.2921,90.1923,90.2739,11600.0
2015-03-31 10:10:00,99.51,99.56,99.41,99.43,12500.0,90.2921,90.3375,90.2013,90.2195,12500.0
2015-03-31 10:15:00,99.43,99.48,99.4,99.46,8900.0,90.2195,90.2649,90.1923,90.2467,8900.0
2015-03-31 10:20:00,99.45,99.55,99.44,99.53,7500.0,90.2376,90.3284,90.2286,90.3102,7500.0
2015-03-31 10:25:00,99.54,99.59,99.53,99.53,11200.0,90.3193,90.3647,90.3102,90.3102,11200.0
2015-03-31 10:30:00,99.53,99.61,99.51,99.56,6400.0,90.3102,90.3828,90.2921,90.3375,6400.0
2015-03-31 10:35:00,99.55,99.59,99.54,99.55,5200.0,90.3284,90.3647,90.3193,90.3284,5200.0
2015-03-31 10:40:00,99.56,99.61,99.56,99.61,6800.0,90.3375,90.3828,90.3375,90.3828,6800.0
2015-03-31 10:45:00,99.6,99.66,99.59,99.62,10600.0,90.3737,90.4282,90.3647,90.3919,10600.0
2015-03-31 10:50:00,99.61,99.63,99.55,99.55,14800.0,90.3828,90.401,90.3284,90.3284,14800.0
2015-03-31 10:55:00,99.57,99.61,99.55,99.56,23800.0,90.3465,90.3828,90.3284,90.3375,23800.0
2015-03-31 11:00:00,99.55,99.64,99.54,99.64,35300.0,90.3284,90.41,90.3193,90.41,35300.0
2015-03-31 11:05:00,99.64,99.69,99.62,99.69,13000.0,90.41,90.4554,90.3919,90.4554,13000.0
2015-03-31 11:10:00,99.7,99.81,99.69,99.79,195900.0,90.4645,90.5643,90.4554,90.5461,195900.0
2015-03-31 11:15:00,99.8,99.81,99.74,99.77,12900.0,90.5552,90.5643,90.5008,90.528,12900.0
2015-03-31 11:20:00,99.78,99.78,99.7,99.73,37200.0,90.5371,90.5371,90.4645,90.4917,37200.0
2015-03-31 11:25:00,99.72,99.75,99.7,99.7,22000.0,90.4826,90.5099,90.4645,90.4645,22000.0
2015-03-31 11:30:00,99.7,99.7,99.56,99.59,21300.0,90.4645,90.4645,90.3375,90.3647,21300.0
2015-03-31 11:35:00,99.58,99.6,99.53,99.59,10200.0,90.3556,90.3737,90.3102,90.3647,10200.0
2015-03-31 11:40:00,99.59,99.59,99.5,99.52,15500.0,90.3647,90.3647,90.283,90.3012,15500.0
2015-03-31 11:45:00,99.52,99.57,99.51,99.53,25600.0,90.3012,90.3465,90.2921,90.3102,25600.0
2015-03-31 11:50:00,99.53,99.55,99.45,99.47,23500.0,90.3102,90.3284,90.2376,90.2558,23500.0
2015-03-31 11:55:00,99.45,99.48,99.43,99.43,6200.0,90.2376,90.2649,90.2195,90.2195,6200.0
2015-03-31 12:00:00,99.42,99.42,99.34,99.36,19800.0,90.2104,90.2104,90.1378,90.156,19800.0
2015-03-31 12:05:00,99.35,99.37,99.34,99.34,15300.0,90.1469,90.1651,90.1378,90.1378,15300.0
2015-03-31 12:10:00,99.33,99.4,99.32,99.4,18600.0,90.1288,90.1923,90.1197,90.1923,18600.0
2015-03-31 12:15:00,99.41,99.42,99.39,99.39,18400.0,90.2013,90.2104,90.1832,90.1832,18400.0
2015-03-31 12:20:00,99.39,99.49,99.39,99.46,8700.0,90.1832,90.2739,90.1832,90.2467,8700.0
2015-03-31 12:25:00,99.46,99.47,99.44,99.45,14400.0,90.2467,90.2558,90.2286,90.2376,14400.0
2015-03-31 12:30:00,99.45,99.45,99.41,99.45,10700.0,90.2376,90.2376,90.2013,90.2376,10700.0
2015-03-31 12:35:00,99.44,99.52,99.44,99.49,23000.0,90.2286,90.3012,90.2286,90.2739,23000.0
2015-03-31 12:40:00,99.49,99.52,99.48,99.51,5700.0,90.2739,90.3012,90.2649,90.2921,5700.0
2015-03-31 12:45:00,99.51,99.52,99.46,99.47,17000.0,90.2921,90.3012,90.2467,90.2558,17000.0
2015-03-31 12:50:00,99.47,99.49,99.43,99.45,12500.0,90.2558,90.2739,90.2195,90.2376,12500.0
2015-03-31 12:55:00,99.45,99.5,99.44,99.48,9300.0,90.2376,90.283,90.2286,90.2649,9300.0
2015-03-31 13:00:00,99.48,99.53,99.48,99.53,13300.0,90.2649,90.3102,90.2649,90.3102,13300.0
2015-03-31 13:05:00,99.52,99.55,99.52,99.53,5600.0,90.3012,90.3284,90.3012,90.3102,5600.0
2015-03-31 13:10:00,99.52,99.53,99.5,99.53,6900.0,90.3012,90.3102,90.283,90.3102,6900.0
2015-03-31 13:15:00,99.55,99.6,99.55,99.59,10900.0,90.3284,90.3737,90.3284,90.3647,10900.0
2015-03-31 13:20:00,99.59,99.59,99.55,99.58,3500.0,90.3647,90.3647,90.3284,90.3556,3500.0
2015-03-31 13:25:00,99.58,99.59,99.56,99.56,18300.0,90.3556,90.3647,90.3375,90.3375,18300.0
2015-03-31 13:30:00,99.57,99.65,99.56,99.63,11700.0,90.3465,90.4191,90.3375,90.401,11700.0
2015-03-31 13:35:00,99.64,99.64,99.59,99.59,23200.0,90.41,90.41,90.3647,90.3647,23200.0
2015-03-31 13:40:00,99.59,99.64,99.59,99.63,10500.0,90.3647,90.41,90.3647,90.401,10500.0
2015-03-31 13:45:00,99.63,99.63,99.52,99.53,22700.0,90.401,90.401,90.3012,90.3102,22700.0
2015-03-31 13:50:00,99.54,99.55,99.49,99.49,8900.0,90.3193,90.3284,90.2739,90.2739,8900.0
2015-03-31 13:55:00,99.49,99.5,99.43,99.45,17100.0,90.2739,90.283,90.2195,90.2376,17100.0
2015-03-31 14:00:00,99.46,99.5,99.46,99.5,4400.0,90.2467,90.283,90.2467,90.283,4400.0
2015-03-31 14:05:00,99.49,99.5,99.47,99.47,3600.0,90.2739,90.283,90.2558,90.2558,3600.0
2015-03-31 14:10:00,99.47,99.54,99.47,99.52,37000.0,90.2558,90.3193,90.2558,90.3012,37000.0
2015-03-31 14:15:00,99.52,99.52,99.49,99.49,6100.0,90.3012,90.3012,90.2739,90.2739,6100.0
2015-03-31 14:20:00,99.48,99.53,99.44,99.53,8600.0,90.2649,90.3102,90.2286,90.3102,8600.0
2015-03-31 14:25:00,99.53,99.53,99.45,99.46,12500.0,90.3102,90.3102,90.2376,90.2467,12500.0
2015-03-31 14:30:00,99.45,99.48,99.38,99.4,64900.0,90.2376,90.2649,90.1741,90.1923,64900.0
2015-03-31 14:35:00,99.4,99.46,99.4,99.45,10000.0,90.1923,90.2467,90.1923,90.2376,10000.0
2015-03-31 14:40:00,99.44,99.44,99.41,99.42,5000.0,90.2286,90.2286,90.2013,90.2104,5000.0
2015-03-31 14:45:00,99.41,99.5,99.41,99.5,10300.0,90.2013,90.283,90.2013,90.283,10300.0
2015-03-31 14:50:00,99.51,99.51,99.44,99.45,6900.0,90.2921,90.2921,90.2286,90.2376,6900.0
2015-03-31 14:55:00,99.46,99.52,99.46,99.51,7100.0,90.2467,90.3012,90.2467,90.2921,7100.0
2015-03-31 15:00:00,99.51,99.51,99.32,99.34,16000.0,90.2921,90.2921,90.1197,90.1378,16000.0
2015-03-31 15:05:00,99.36,99.37,99.25,99.29,10000.0,90.156,90.1651,90.0562,90.0925,10000.0
2015-03-31 15:10:00,99.32,99.33,99.21,99.22,12600.0,90.1197,90.1288,90.0199,90.0289,12600.0
2015-03-31 15:15:00,99.21,99.21,99.06,99.06,24500.0,90.0199,90.0199,89.8838,89.8838,24500.0
2015-03-31 15:20:00,99.07,99.14,98.96,99.0,13900.0,89.8928,89.9564,89.793,89.8293,13900.0
2015-03-31 15:25:00,99.0,99.06,98.99,99.04,25500.0,89.8293,89.8838,89.8203,89.8656,25500.0
2015-03-31 15:30:00,99.04,99.04,98.91,99.01,21400.0,89.8656,89.8656,89.7477,89.8384,21400.0
2015-03-31 15:35:00,99.02,99.11,99.01,99.08,15200.0,89.8475,89.9291,89.8384,89.9019,15200.0
2015-03-31 15:40:00,99.08,99.12,99.02,99.03,21600.0,89.9019,89.9382,89.8475,89.8566,21600.0
2015-03-31 15:45:00,99.03,99.16,99.02,99.13,19300.0,89.8566,89.9745,89.8475,89.9473,19300.0
2015-03-31 15:50:00,99.12,99.12,98.98,98.98,20100.0,89.9382,89.9382,89.8112,89.8112,20100.0
2015-03-31 15:55:00,98.97,99.11,98.92,98.92,234000.0,89.8021,89.9291,89.7567,89.7567,234000.0
2015-04-01 09:30:00,98.95,98.95,98.74,98.78,47500.0,89.784,89.784,89.5934,89.6297,47500.0
2015-04-01 09:35:00,98.71,98.71,98.38,98.4,8600.0,89.5662,89.5662,89.2668,89.2849,8600.0
2015-04-01 09:40:00,98.39,98.39,98.23,98.23,8100.0,89.2758,89.2758,89.1307,89.1307,8100.0
2015-04-01 09:45:00,98.22,98.27,98.06,98.06,26400.0,89.1216,89.167,88.9764,88.9764,26400.0
2015-04-01 09:50:00,98.03,98.05,97.89,98.0,14100.0,88.9492,88.9673,88.8222,88.922,14100.0
2015-04-01 09:55:00,97.99,98.01,97.91,98.0,8000.0,88.9129,88.931,88.8403,88.922,8000.0
2015-04-01 10:00:00,98.01,98.14,97.96,98.09,17300.0,88.931,89.049,88.8857,89.0036,17300.0
2015-04-01 10:05:00,98.12,98.13,97.96,98.04,20900.0,89.0308,89.0399,88.8857,88.9583,20900.0
2015-04-01 10:10:00,98.05,98.19,98.01,98.08,18200.0,88.9673,89.0944,88.931,88.9946,18200.0
2015-04-01 10:15:00,98.07,98.23,98.02,98.21,6300.0,88.9855,89.1307,88.9401,89.1125,6300.0
2015-04-01 10:20:00,98.19,98.3,98.18,98.21,14100.0,89.0944,89.1942,89.0853,89.1125,14100.0
2015-04-01 10:25:00,98.23,98.3,98.2,98.21,21300.0,89.1307,89.1942,89.1034,89.1125,21300.0
2015-04-01 10:30:00,98.2,98.25,98.11,98.15,8200.0,89.1034,89.1488,89.0218,89.0581,8200.0
2015-04-01 10:35:00,98.11,98.13,98.03,98.09,12400.0,89.0218,89.0399,88.9492,89.0036,12400.0
2015-04-01 10:40:00,98.08,98.32,98.07,98.3,45800.0,88.9946,89.2123,88.9855,89.1942,45800.0
2015-04-01 10:45:00,98.31,98.41,98.27,98.41,11600.0,89.2032,89.294,89.167,89.294,11600.0
2015-04-01 10:50:00,98.42,98.56,98.41,98.48,13200.0,89.3031,89.4301,89.294,89.3575,13200.0
2015-04-01 10:55:00,98.46,98.49,98.42,98.45,8900.0,89.3394,89.3666,89.3031,89.3303,8900.0
2015-04-01 11:00:00,98.46,98.49,98.38,98.42,40300.0,89.3394,89.3666,89.2668,89.3031,40300.0
2015-04-01 11:05:00,98.43,98.47,98.38,98.47,15200.0,89.3121,89.3484,89.2668,89.3484,15200.0
2015-04-01 11:10:00,98.47,98.6,98.46,98.59,55000.0,89.3484,89.4664,89.3394,89.4573,55000.0
2015-04-01 11:15:00,98.6,98.6,98.51,98.51,3100.0,89.4664,89.4664,89.3847,89.3847,3100.0
2015-04-01 11:20:00,98.55,98.55,98.43,98.44,5700.0,89.421,89.421,89.3121,89.3212,5700.0
2015-04-01 11:25:00,98.45,98.46,98.34,98.37,27700.0,89.3303,89.3394,89.2305,89.2577,27700.0
2015-04-01 11:30:00,98.36,98.43,98.29,98.29,15600.0,89.2486,89.3121,89.1851,89.1851,15600.0
2015-04-01 11:35:00,98.3,98.37,98.3,98.36,7700.0,89.1942,89.2577,89.1942,89.2486,7700.0
2015-04-01 11:40:00,98.37,98.39,98.34,98.39,11900.0,89.2577,89.2758,89.2305,89.2758,11900.0
2015-04-01 11:45:00,98.37,98.49,98.36,98.46,6500.0,89.2577,89.3666,89.2486,89.3394,6500.0
2015-04-01 11:50:00,98.49,98.5,98.47,98.5,4900.0,89.3666,89.3756,89.3484,89.3756,4900.0
2015-04-01 11:55:00,98.5,98.51,98.34,98.35,13100.0,89.3756,89.3847,89.2305,89.2395,13100.0
2015-04-01 12:00:00,98.35,98.4,98.31,98.32,7000.0,89.2395,89.2849,89.2032,89.2123,7000.0
2015-04-01 12:05:00,98.32,98.33,98.27,98.33,31200.0,89.2123,89.2214,89.167,89.2214,31200.0
2015-04-01 12:10:00,98.33,98.37,98.17,98.24,40000.0,89.2214,89.2577,89.0762,89.1397,40000.0
2015-04-01 12:15:00,98.23,98.26,98.19,98.24,3900.0,89.1307,89.1579,89.0944,89.1397,3900.0
2015-04-01 12:20:00,98.21,98.25,98.18,98.19,75000.0,89.1125,89.1488,89.0853,89.0944,75000.0
2015-04-01 12:25:00,98.22,98.35,98.21,98.31,47700.0,89.1216,89.2395,89.1125,89.2032,47700.0
2015-04-01 12:30:00,98.3,98.31,98.24,98.29,15800.0,89.1942,89.2032,89.1397,89.1851,15800.0
2015-04-01 12:35:00,98.28,98.32,98.24,98.27,10400.0,89.176,89.2123,89.1397,89.167,10400.0
2015-04-01 12:40:00,98.28,98.34,98.27,98.3,4400.0,89.176,89.2305,89.167,89.1942,4400.0
2015-04-01 12:45:00,98.32,98.33,98.23,98.29,8100.0,89.2123,89.2214,89.1307,89.1851,8100.0
2015-04-01 12:50:00,98.29,98.43,98.27,98.4,9200.0,89.1851,89.3121,89.167,89.2849,9200.0
2015-04-01 12:55:00,98.42,98.42,98.32,98.33,11100.0,89.3031,89.3031,89.2123,89.2214,11100.0
2015-04-01 13:00:00,98.33,98.33,98.24,98.25,14600.0,89.2214,89.2214,89.1397,89.1488,14600.0
2015-04-01 13:05:00,98.26,98.32,98.25,98.3,5500.0,89.1579,89.2123,89.1488,89.1942,5500.0
2015-04-01 13:10:00,98.32,98.35,98.32,98.34,9000.0,89.2123,89.2395,89.2123,89.2305,9000.0
2015-04-01 13:15:00,98.35,98.39,98.34,98.35,6900.0,89.2395,89.2758,89.2305,89.2395,6900.0
2015-04-01 13:20:00,98.34,98.37,98.29,98.33,12800.0,89.2305,89.2577,89.1851,89.2214,12800.0
2015-04-01 13:25:00,98.33,98.4,98.29,98.39,14000.0,89.2214,89.2849,89.1851,89.2758,14000.0
2015-04-01 13:30:00,98.4,98.46,98.36,98.41,26700.0,89.2849,89.3394,89.2486,89.294,26700.0
2015-04-01 13:35:00,98.4,98.43,98.36,98.38,56000.0,89.2849,89.3121,89.2486,89.2668,56000.0
2015-04-01 13:40:00,98.37,98.51,98.37,98.45,54700.0,89.2577,89.3847,89.2577,89.3303,54700.0
2015-04-01 13:45:00,98.46,98.57,98.42,98.54,65700.0,89.3394,89.4392,89.3031,89.4119,65700.0
2015-04-01 13:50:00,98.55,98.55,98.5,98.52,50700.0,89.421,89.421,89.3756,89.3938,50700.0
2015-04-01 13:55:00,98.51,98.58,98.48,98.48,16900.0,89.3847,89.4482,89.3575,89.3575,16900.0
2015-04-01 14:00:00,98.49,98.51,98.43,98.46,13500.0,89.3666,89.3847,89.3121,89.3394,13500.0
2015-04-01 14:05:00,98.44,98.49,98.43,98.46,20100.0,89.3212,89.3666,89.3121,89.3394,20100.0
2015-04-01 14:10:00,98.47,98.48,98.29,98.3,147300.0,89.3484,89.3575,89.1851,89.1942,147300.0
2015-04-01 14:15:00,98.3,98.32,98.24,98.31,67400.0,89.1942,89.2123,89.1397,89.2032,67400.0
2015-04-01 14:20:00,98.31,98.37,98.28,98.36,75800.0,89.2032,89.2577,89.176,89.2486,75800.0
2015-04-01 14:25:00,98.35,98.36,98.24,98.24,71400.0,89.2395,89.2486,89.1397,89.1397,71400.0
2015-04-01 14:30:00,98.23,98.26,98.17,98.25,38400.0,89.1307,89.1579,89.0762,89.1488,38400.0
2015-04-01 14:35:00,98.26,98.27,98.18,98.27,22300.0,89.1579,89.167,89.0853,89.167,22300.0
2015-04-01 14:40:00,98.25,98.28,98.19,98.24,14700.0,89.1488,89.176,89.0944,89.1397,14700.0
2015-04-01 14:45:00,98.23,98.38,98.21,98.36,35900.0,89.1307,89.2668,89.1125,89.2486,35900.0
2015-04-01 14:50:00,98.37,98.39,98.34,98.35,12900.0,89.2577,89.2758,89.2305,89.2395,12900.0
2015-04-01 14:55:00,98.34,98.37,98.31,98.32,28300.0,89.2305,89.2577,89.2032,89.2123,28300.0
2015-04-01 15:00:00,98.32,98.33,98.24,98.32,16600.0,89.2123,89.2214,89.1397,89.2123,16600.0
2015-04-01 15:05:00,98.3,98.3,98.14,98.17,23700.0,89.1942,89.1942,89.049,89.0762,23700.0
2015-04-01 15:10:00,98.17,98.26,98.15,98.22,12100.0,89.0762,89.1579,89.0581,89.1216,12100.0
2015-04-01 15:15:00,98.23,98.27,98.18,98.21,13700.0,89.1307,89.167,89.0853,89.1125,13700.0
2015-04-01 15:20:00,98.2,98.32,98.2,98.31,17300.0,89.1034,89.2123,89.1034,89.2032,17300.0
2015-04-01 15:25:00,98.3,98.31,98.25,98.28,28600.0,89.1942,89.2032,89.1488,89.176,28600.0
2015-04-01 15:30:00,98.25,98.31,98.22,98.31,89400.0,89.1488,89.2032,89.1216,89.2032,89400.0
2015-04-01 15:35:00,98.32,98.46,98.31,98.39,37600.0,89.2123,89.3394,89.2032,89.2758,37600.0
2015-04-01 15:40:00,98.39,98.39,98.23,98.28,30100.0,89.2758,89.2758,89.1307,89.176,30100.0
2015-04-01 15:45:00,98.28,98.41,98.28,98.36,26200.0,89.176,89.294,89.176,89.2486,26200.0
2015-04-01 15:50:00,98.38,98.45,98.37,98.39,18300.0,89.2668,89.3303,89.2577,89.2758,18300.0
2015-04-01 15:55:00,98.39,98.54,98.39,98.53,66500.0,89.2758,89.4119,89.2758,89.4029,66500.0
2015-04-02 09:30:00,98.61,98.67,98.43,98.63,42700.0,89.4755,89.5299,89.3121,89.4936,42700.0
2015-04-02 09:35:00,98.64,98.68,98.49,98.5,15000.0,89.5027,89.539,89.3666,89.3756,15000.0
2015-04-02 09:40:00,98.5,98.62,98.45,98.62,21200.0,89.3756,89.4845,89.3303,89.4845,21200.0
2015-04-02 09:45:00,98.6,98.85,98.59,98.85,14000.0,89.4664,89.6932,89.4573,89.6932,14000.0
2015-04-02 09:50:00,98.85,99.02,98.85,99.0,22500.0,89.6932,89.8475,89.6932,89.8293,22500.0
2015-04-02 09:55:00,99.01,99.04,98.96,98.97,36200.0,89.8384,89.8656,89.793,89.8021,36200.0
2015-04-02 10:00:00,98.97,99.11,98.97,99.08,31300.0,89.8021,89.9291,89.8021,89.9019,31300.0
2015-04-02 10:05:00,99.08,99.09,99.01,99.04,29100.0,89.9019,89.911,89.8384,89.8656,29100.0
2015-04-02 10:10:00,99.05,99.05,98.98,98.98,19600.0,89.8747,89.8747,89.8112,89.8112,19600.0
2015-04-02 10:15:00,98.98,98.99,98.93,98.99,12700.0,89.8112,89.8203,89.7658,89.8203,12700.0
2015-04-02 10:20:00,99.0,99.01,98.91,98.92,8800.0,89.8293,89.8384,89.7477,89.7567,8800.0
2015-04-02 10:25:00,98.89,98.9,98.86,98.87,9900.0,89.7295,89.7386,89.7023,89.7114,9900.0
2015-04-02 10:30:00,98.88,98.89,98.8,98.86,14600.0,89.7204,89.7295,89.6479,89.7023,14600.0
2015-04-02 10:35:00,98.86,98.88,98.83,98.85,11300.0,89.7023,89.7204,89.6751,89.6932,11300.0
2015-04-02 10:40:00,98.85,98.92,98.78,98.8,12400.0,89.6932,89.7567,89.6297,89.6479,12400.0
2015-04-02 10:45:00,98.79,98.88,98.79,98.87,7000.0,89.6388,89.7204,89.6388,89.7114,7000.0
2015-04-02 10:50:00,98.87,98.88,98.82,98.85,8700.0,89.7114,89.7204,89.666,89.6932,8700.0
2015-04-02 10:55:00,98.86,98.87,98.81,98.83,15400.0,89.7023,89.7114,89.6569,89.6751,15400.0
2015-04-02 11:00:00,98.82,98.91,98.79,98.91,19500.0,89.666,89.7477,89.6388,89.7477,19500.0
2015-04-02 11:05:00,98.9,98.91,98.85,98.86,10100.0,89.7386,89.7477,89.6932,89.7023,10100.0
2015-04-02 11:10:00,98.86,98.89,98.85,98.87,3400.0,89.7023,89.7295,89.6932,89.7114,3400.0
2015-04-02 11:15:00,98.85,98.9,98.83,98.88,5600.0,89.6932,89.7386,89.6751,89.7204,5600.0
2015-04-02 11:20:00,98.88,98.91,98.88,98.91,2000.0,89.7204,89.7477,89.7204,89.7477,2000.0
2015-04-02 11:25:00,98.92,98.93,98.86,98.87,9900.0,89.7567,89.7658,89.7023,89.7114,9900.0
2015-04-02 11:30:00,98.87,98.92,98.87,98.92,5600.0,89.7114,89.7567,89.7114,89.7567,5600.0
2015-04-02 11:35:00,98.94,98.94,98.88,98.9,8800.0,89.7749,89.7749,89.7204,89.7386,8800.0
2015-04-02 11:40:00,98.9,98.9,98.83,98.87,6200.0,89.7386,89.7386,89.6751,89.7114,6200.0
2015-04-02 11:45:00,98.87,98.89,98.82,98.88,7200.0,89.7114,89.7295,89.666,89.7204,7200.0
2015-04-02 11:50:00,98.88,98.9,98.79,98.81,4600.0,89.7204,89.7386,89.6388,89.6569,4600.0
2015-04-02 11:55:00,98.78,98.82,98.76,98.8,36600.0,89.6297,89.666,89.6116,89.6479,36600.0
2015-04-02 12:00:00,98.78,98.78,98.67,98.67,12700.0,89.6297,89.6297,89.5299,89.5299,12700.0
2015-04-02 12:05:00,98.65,98.67,98.59,98.65,17400.0,89.5118,89.5299,89.4573,89.5118,17400.0
2015-04-02 12:10:00,98.64,98.7,98.63,98.67,3600.0,89.5027,89.5571,89.4936,89.5299,3600.0
2015-04-02 12:15:00,98.63,98.72,98.63,98.7,11200.0,89.4936,89.5753,89.4936,89.5571,11200.0
2015-04-02 12:20:00,98.71,98.74,98.69,98.73,3500.0,89.5662,89.5934,89.548,89.5843,3500.0
2015-04-02 12:25:00,98.74,98.77,98.7,98.71,10000.0,89.5934,89.6206,89.5571,89.5662,10000.0
2015-04-02 12:30:00,98.73,98.79,98.73,98.74,7600.0,89.5843,89.6388,89.5843,89.5934,7600.0
2015-04-02 12:35:00,98.74,98.82,98.73,98.79,5200.0,89.5934,89.666,89.5843,89.6388,5200.0
2015-04-02 12:40:00,98.8,98.85,98.79,98.85,3700.0,89.6479,89.6932,89.6388,89.6932,3700.0
2015-04-02 12:45:00,98.85,98.87,98.79,98.79,12300.0,89.6932,89.7114,89.6388,89.6388,12300.0
2015-04-02 12:50:00,98.81,98.84,98.79,98.83,8900.0,89.6569,89.6842,89.6388,89.6751,8900.0
2015-04-02 12:55:00,98.83,98.84,98.78,98.8,13000.0,89.6751,89.6842,89.6297,89.6479,13000.0
2015-04-02 13:00:00,98.8,98.82,98.76,98.78,7600.0,89.6479,89.666,89.6116,89.6297,7600.0
2015-04-02 13:05:00,98.78,98.79,98.77,98.78,28100.0,89.6297,89.6388,89.6206,89.6297,28100.0
2015-04-02 13:10:00,98.77,98.86,98.76,98.86,14600.0,89.6206,89.7023,89.6116,89.7023,14600.0
2015-04-02 13:15:00,98.87,98.94,98.87,98.93,10800.0,89.7114,89.7749,89.7114,89.7658,10800.0
2015-04-02 13:20:00,98.94,98.94,98.89,98.89,19700.0,89.7749,89.7749,89.7295,89.7295,19700.0
2015-04-02 13:25:00,98.91,98.91,98.88,98.88,2700.0,89.7477,89.7477,89.7204,89.7204,2700.0
2015-04-02 13:30:00,98.89,98.9,98.86,98.89,13200.0,89.7295,89.7386,89.7023,89.7295,13200.0
2015-04-02 13:35:00,98.9,98.9,98.86,98.87,5100.0,89.7386,89.7386,89.7023,89.7114,5100.0
2015-04-02 13:40:00,98.86,98.88,98.81,98.82,29000.0,89.7023,89.7204,89.6569,89.666,29000.0
2015-04-02 13:45:00,98.81,98.87,98.8,98.86,16200.0,89.6569,89.7114,89.6479,89.7023,16200.0
2015-04-02 13:50:00,98.88,98.9,98.86,98.89,7200.0,89.7204,89.7386,89.7023,89.7295,7200.0
2015-04-02 13:55:00,98.88,98.91,98.86,98.88,3000.0,89.7204,89.7477,89.7023,89.7204,3000.0
2015-04-02 14:00:00,98.88,98.89,98.83,98.84,3800.0,89.7204,89.7295,89.6751,89.6842,3800.0
2015-04-02 14:05:00,98.84,98.88,98.83,98.87,268000.0,89.6842,89.7204,89.6751,89.7114,268000.0
2015-04-02 14:10:00,98.87,98.9,98.86,98.89,29700.0,89.7114,89.7386,89.7023,89.7295,29700.0
2015-04-02 14:15:00,98.89,99.0,98.87,99.0,43400.0,89.7295,89.8293,89.7114,89.8293,43400.0
2015-04-02 14:20:00,99.01,99.01,98.91,98.95,8800.0,89.8384,89.8384,89.7477,89.784,8800.0
2015-04-02 14:25:00,98.94,98.95,98.91,98.91,9100.0,89.7749,89.784,89.7477,89.7477,9100.0
2015-04-02 14:30:00,98.92,98.93,98.88,98.9,10600.0,89.7567,89.7658,89.7204,89.7386,10600.0
2015-04-02 14:35:00,98.9,98.93,98.86,98.87,34300.0,89.7386,89.7658,89.7023,89.7114,34300.0
2015-04-02 14:40:00,98.87,98.88,98.76,98.78,9500.0,89.7114,89.7204,89.6116,89.6297,9500.0
2015-04-02 14:45:00,98.78,98.8,98.72,98.78,22400.0,89.6297,89.6479,89.5753,89.6297,22400.0
2015-04-02 14:50:00,98.79,98.79,98.77,98.78,17200.0,89.6388,89.6388,89.6206,89.6297,17200.0
2015-04-02 14:55:00,98.78,98.82,98.78,98.79,16000.0,89.6297,89.666,89.6297,89.6388,16000.0
2015-04-02 15:00:00,98.79,98.85,98.79,98.84,7400.0,89.6388,89.6932,89.6388,89.6842,7400.0
2015-04-02 15:05:00,98.83,98.86,98.82,98.86,18800.0,89.6751,89.7023,89.666,89.7023,18800.0
2015-04-02 15:10:00,98.85,98.86,98.78,98.81,34800.0,89.6932,89.7023,89.6297,89.6569,34800.0
2015-04-02 15:15:00,98.8,98.83,98.78,98.78,19800.0,89.6479,89.6751,89.6297,89.6297,19800.0
2015-04-02 15:20:00,98.79,98.81,98.77,98.81,9300.0,89.6388,89.6569,89.6206,89.6569,9300.0
2015-04-02 15:25:00,98.81,98.86,98.8,98.85,13500.0,89.6569,89.7023,89.6479,89.6932,13500.0
2015-04-02 15:30:00,98.85,98.86,98.82,98.83,11100.0,89.6932,89.7023,89.666,89.6751,11100.0
2015-04-02 15:35:00,98.84,98.97,98.84,98.95,20200.0,89.6842,89.8021,89.6842,89.784,20200.0
2015-04-02 15:40:00,98.94,98.96,98.92,98.96,10300.0,89.7749,89.793,89.7567,89.793,10300.0
2015-04-02 15:45:00,98.98,99.05,98.97,99.05,73600.0,89.8112,89.8747,89.8021,89.8747,73600.0
2015-04-02 15:50:00,99.05,99.06,98.96,98.97,32400.0,89.8747,89.8838,89.793,89.8021,32400.0
2015-04-02 15:55:00,98.97,99.02,98.88,98.88,389600.0,89.8021,89.8475,89.7204,89.7204,389600.0
2015-04-06 09:30:00,98.3,98.45,98.28,98.45,46100.0,89.1942,89.3303,89.176,89.3303,46100.0
2015-04-06 09:35:00,98.53,98.7,98.53,98.7,16200.0,89.4029,89.5571,89.4029,89.5571,16200.0
2015-04-06 09:40:00,98.72,98.94,98.72,98.89,25200.0,89.5753,89.7749,89.5753,89.7295,25200.0
2015-04-06 09:45:00,98.89,99.12,98.89,99.07,31900.0,89.7295,89.9382,89.7295,89.8928,31900.0
2015-04-06 09:50:00,99.06,99.08,98.98,98.99,12200.0,89.8838,89.9019,89.8112,89.8203,12200.0
2015-04-06 09:55:00,99.0,99.07,98.98,99.01,6400.0,89.8293,89.8928,89.8112,89.8384,6400.0
2015-04-06 10:00:00,99.01,99.09,98.99,99.0,19800.0,89.8384,89.911,89.8203,89.8293,19800.0
2015-04-06 10:05:00,99.01,99.18,99.01,99.07,10500.0,89.8384,89.9927,89.8384,89.8928,10500.0
2015-04-06 10:10:00,99.07,99.1,99.06,99.08,7300.0,89.8928,89.9201,89.8838,89.9019,7300.0
2015-04-06 10:15:00,99.08,99.23,99.08,99.18,11900.0,89.9019,90.038,89.9019,89.9927,11900.0
2015-04-06 10:20:00,99.2,99.41,99.19,99.39,18900.0,90.0108,90.2013,90.0017,90.1832,18900.0
2015-04-06 10:25:00,99.39,99.46,99.33,99.45,9000.0,90.1832,90.2467,90.1288,90.2376,9000.0
2015-04-06 10:30:00,99.47,99.54,99.45,99.45,13000.0,90.2558,90.3193,90.2376,90.2376,13000.0
2015-04-06 10:35:00,99.45,99.52,99.45,99.48,5200.0,90.2376,90.3012,90.2376,90.2649,5200.0
2015-04-06 10:40:00,99.48,99.49,99.41,99.47,6700.0,90.2649,90.2739,90.2013,90.2558,6700.0
2015-04-06 10:45:00,99.46,99.5,99.4,99.43,14700.0,90.2467,90.283,90.1923,90.2195,14700.0
2015-04-06 10:50:00,99.45,99.49,99.42,99.48,8700.0,90.2376,90.2739,90.2104,90.2649,8700.0
2015-04-06 10:55:00,99.48,99.54,99.46,99.5,7900.0,90.2649,90.3193,90.2467,90.283,7900.0
2015-04-06 11:00:00,99.5,99.61,99.5,99.52,15700.0,90.283,90.3828,90.283,90.3012,15700.0
2015-04-06 11:05:00,99.52,99.59,99.51,99.57,25600.0,90.3012,90.3647,90.2921,90.3465,25600.0
2015-04-06 11:10:00,99.58,99.58,99.49,99.49,12600.0,90.3556,90.3556,90.2739,90.2739,12600.0
2015-04-06 11:15:00,99.5,99.54,99.5,99.53,7100.0,90.283,90.3193,90.283,90.3102,7100.0
2015-04-06 11:20:00,99.53,99.57,99.49,99.52,12100.0,90.3102,90.3465,90.2739,90.3012,12100.0
2015-04-06 11:25:00,99.53,99.56,99.52,99.56,9600.0,90.3102,90.3375,90.3012,90.3375,9600.0
2015-04-06 11:30:00,99.56,99.56,99.53,99.55,8700.0,90.3375,90.3375,90.3102,90.3284,8700.0
2015-04-06 11:35:00,99.55,99.58,99.53,99.58,15600.0,90.3284,90.3556,90.3102,90.3556,15600.0
2015-04-06 11:40:00,99.59,99.64,99.57,99.62,16400.0,90.3647,90.41,90.3465,90.3919,16400.0
2015-04-06 11:45:00,99.62,99.67,99.6,99.61,10700.0,90.3919,90.4373,90.3737,90.3828,10700.0
2015-04-06 11:50:00,99.62,99.62,99.58,99.59,21000.0,90.3919,90.3919,90.3556,90.3647,21000.0
2015-04-06 11:55:00,99.58,99.64,99.58,99.64,11200.0,90.3556,90.41,90.3556,90.41,11200.0
2015-04-06 12:00:00,99.64,99.66,99.63,99.65,9300.0,90.41,90.4282,90.401,90.4191,9300.0
2015-04-06 12:05:00,99.65,99.67,99.63,99.65,10500.0,90.4191,90.4373,90.401,90.4191,10500.0
2015-04-06 12:10:00,99.65,99.68,99.63,99.66,10200.0,90.4191,90.4463,90.401,90.4282,10200.0
2015-04-06 12:15:00,99.66,99.7,99.63,99.68,16200.0,90.4282,90.4645,90.401,90.4463,16200.0
2015-04-06 12:20:00,99.68,99.77,99.68,99.77,44000.0,90.4463,90.528,90.4463,90.528,44000.0
2015-04-06 12:25:00,99.76,99.78,99.72,99.73,23200.0,90.5189,90.5371,90.4826,90.4917,23200.0
2015-04-06 12:30:00,99.73,99.76,99.72,99.72,4000.0,90.4917,90.5189,90.4826,90.4826,4000.0
2015-04-06 12:35:00,99.72,99.73,99.69,99.7,10200.0,90.4826,90.4917,90.4554,90.4645,10200.0
2015-04-06 12:40:00,99.71,99.72,99.68,99.69,6500.0,90.4736,90.4826,90.4463,90.4554,6500.0
2015-04-06 12:45:00,99.7,99.74,99.7,99.73,13400.0,90.4645,90.5008,90.4645,90.4917,13400.0
2015-04-06 12:50:00,99.73,99.75,99.71,99.74,10800.0,90.4917,90.5099,90.4736,90.5008,10800.0
2015-04-06 12:55:00,99.75,99.78,99.74,99.76,10200.0,90.5099,90.5371,90.5008,90.5189,10200.0
2015-04-06 13:00:00,99.77,99.81,99.77,99.81,5200.0,90.528,90.5643,90.528,90.5643,5200.0
2015-04-06 13:05:00,99.8,99.83,99.8,99.81,24400.0,90.5552,90.5824,90.5552,90.5643,24400.0
2015-04-06 13:10:00,99.81,99.82,99.79,99.81,9200.0,90.5643,90.5734,90.5461,90.5643,9200.0
2015-04-06 13:15:00,99.81,99.85,99.77,99.85,11100.0,90.5643,90.6006,90.528,90.6006,11100.0
2015-04-06 13:20:00,99.86,99.87,99.83,99.87,9600.0,90.6097,90.6187,90.5824,90.6187,9600.0
2015-04-06 13:25:00,99.86,99.88,99.84,99.87,29000.0,90.6097,90.6278,90.5915,90.6187,29000.0
2015-04-06 13:30:00,99.88,99.9,99.85,99.86,8400.0,90.6278,90.646,90.6006,90.6097,8400.0
2015-04-06 13:35:00,99.84,99.87,99.82,99.85,8500.0,90.5915,90.6187,90.5734,90.6006,8500.0
2015-04-06 13:40:00,99.83,99.84,99.78,99.79,12700.0,90.5824,90.5915,90.5371,90.5461,12700.0
2015-04-06 13:45:00,99.79,99.83,99.78,99.8,9000.0,90.5461,90.5824,90.5371,90.5552,9000.0
2015-04-06 13:50:00,99.8,99.83,99.78,99.83,10300.0,90.5552,90.5824,90.5371,90.5824,10300.0
2015-04-06 13:55:00,99.83,99.84,99.8,99.83,29300.0,90.5824,90.5915,90.5552,90.5824,29300.0
2015-04-06 14:00:00,99.83,99.84,99.81,99.81,69600.0,90.5824,90.5915,90.5643,90.5643,69600.0
2015-04-06 14:05:00,99.8,99.8,99.76,99.76,13300.0,90.5552,90.5552,90.5189,90.5189,13300.0
2015-04-06 14:10:00,99.75,99.76,99.72,99.74,22700.0,90.5099,90.5189,90.4826,90.5008,22700.0
2015-04-06 14:15:00,99.75,99.83,99.73,99.82,21000.0,90.5099,90.5824,90.4917,90.5734,21000.0
2015-04-06 14:20:00,99.82,99.82,99.79,99.79,5600.0,90.5734,90.5734,90.5461,90.5461,5600.0
2015-04-06 14:25:00,99.77,99.8,99.75,99.77,9000.0,90.528,90.5552,90.5099,90.528,9000.0
2015-04-06 14:30:00,99.78,99.81,99.77,99.8,4900.0,90.5371,90.5643,90.528,90.5552,4900.0
2015-04-06 14:35:00,99.81,99.82,99.79,99.81,46600.0,90.5643,90.5734,90.5461,90.5643,46600.0
2015-04-06 14:40:00,99.81,99.83,99.79,99.82,30000.0,90.5643,90.5824,90.5461,90.5734,30000.0
2015-04-06 14:45:00,99.82,99.83,99.8,99.81,40000.0,90.5734,90.5824,90.5552,90.5643,40000.0
2015-04-06 14:50:00,99.81,99.81,99.78,99.79,8600.0,90.5643,90.5643,90.5371,90.5461,8600.0
2015-04-06 14:55:00,99.8,99.8,99.76,99.77,3700.0,90.5552,90.5552,90.5189,90.528,3700.0
2015-04-06 15:00:00,99.77,99.8,99.76,99.79,12800.0,90.528,90.5552,90.5189,90.5461,12800.0
2015-04-06 15:05:00,99.81,99.81,99.65,99.68,31200.0,90.5643,90.5643,90.4191,90.4463,31200.0
2015-04-06 15:10:00,99.67,99.72,99.65,99.72,12600.0,90.4373,90.4826,90.4191,90.4826,12600.0
2015-04-06 15:15:00,99.72,99.72,99.65,99.68,15700.0,90.4826,90.4826,90.4191,90.4463,15700.0
2015-04-06 15:20:00,99.67,99.71,99.64,99.64,11200.0,90.4373,90.4736,90.41,90.41,11200.0
2015-04-06 15:25:00,99.65,99.69,99.65,99.65,9400.0,90.4191,90.4554,90.4191,90.4191,9400.0
2015-04-06 15:30:00,99.66,99.72,99.66,99.71,13900.0,90.4282,90.4826,90.4282,90.4736,13900.0
2015-04-06 15:35:00,99.71,99.72,99.67,99.68,15500.0,90.4736,90.4826,90.4373,90.4463,15500.0
2015-04-06 15:40:00,99.68,99.71,99.65,99.69,19100.0,90.4463,90.4736,90.4191,90.4554,19100.0
2015-04-06 15:45:00,99.69,99.69,99.61,99.62,65400.0,90.4554,90.4554,90.3828,90.3919,65400.0
2015-04-06 15:50:00,99.62,99.63,99.59,99.61,53500.0,90.3919,90.401,90.3647,90.3828,53500.0
2015-04-06 15:55:00,99.61,99.63,99.53,99.57,500000.0,90.3828,90.401,90.3102,90.3465,500000.0
2015-04-07 09:30:00,99.57,99.82,99.54,99.82,50300.0,90.3465,90.5734,90.3193,90.5734,50300.0
2015-04-07 09:35:00,99.82,99.91,99.81,99.88,8500.0,90.5734,90.655,90.5643,90.6278,8500.0
2015-04-07 09:40:00,99.89,99.92,99.86,99.9,19800.0,90.6369,90.6641,90.6097,90.646,19800.0
2015-04-07 09:45:00,99.93,100.05,99.91,99.91,11800.0,90.6732,90.7821,90.655,90.655,11800.0
2015-04-07 09:50:00,99.94,99.94,99.89,99.9,43300.0,90.6823,90.6823,90.6369,90.646,43300.0
2015-04-07 09:55:00,99.91,99.92,99.8,99.8,11700.0,90.655,90.6641,90.5552,90.5552,11700.0
2015-04-07 10:00:00,99.8,99.86,99.7,99.71,6400.0,90.5552,90.6097,90.4645,90.4736,6400.0
2015-04-07 10:05:00,99.71,99.77,99.62,99.77,14400.0,90.4736,90.528,90.3919,90.528,14400.0
2015-04-07 10:10:00,99.75,99.9,99.72,99.86,187100.0,90.5099,90.646,90.4826,90.6097,187100.0
2015-04-07 10:15:00,99.85,99.94,99.84,99.93,90800.0,90.6006,90.6823,90.5915,90.6732,90800.0
2015-04-07 10:20:00,99.93,100.02,99.93,99.97,19100.0,90.6732,90.7548,90.6732,90.7095,19100.0
2015-04-07 10:25:00,99.96,99.98,99.94,99.97,8200.0,90.7004,90.7185,90.6823,90.7095,8200.0
2015-04-07 10:30:00,99.99,100.08,99.99,100.05,20300.0,90.7276,90.8093,90.7276,90.7821,20300.0
2015-04-07 10:35:00,100.02,100.05,100.0,100.01,8200.0,90.7548,90.7821,90.7367,90.7458,8200.0
2015-04-07 10:40:00,100.03,100.04,99.97,99.99,6600.0,90.7639,90.773,90.7095,90.7276,6600.0
2015-04-07 10:45:00,100.01,100.12,100.01,100.01,11300.0,90.7458,90.8456,90.7458,90.7458,11300.0
2015-04-07 10:50:00,100.02,100.03,99.98,100.03,7100.0,90.7548,90.7639,90.7185,90.7639,7100.0
2015-04-07 10:55:00,100.02,100.04,100.0,100.0,7800.0,90.7548,90.773,90.7367,90.7367,7800.0
2015-04-07 11:00:00,99.99,100.0,99.94,99.94,16900.0,90.7276,90.7367,90.6823,90.6823,16900.0
2015-04-07 11:05:00,99.93,99.97,99.93,99.95,27300.0,90.6732,90.7095,90.6732,90.6913,27300.0
2015-04-07 11:10:00,99.95,100.01,99.95,99.97,19700.0,90.6913,90.7458,90.6913,90.7095,19700.0
2015-04-07 11:15:00,99.96,99.97,99.89,99.89,28600.0,90.7004,90.7095,90.6369,90.6369,28600.0
2015-04-07 11:20:00,99.88,99.91,99.86,99.91,11000.0,90.6278,90.655,90.6097,90.655,11000.0
2015-04-07 11:25:00,99.9,99.95,99.9,99.92,13800.0,90.646,90.6913,90.646,90.6641,13800.0
2015-04-07 11:30:00,99.92,99.98,99.92,99.97,14400.0,90.6641,90.7185,90.6641,90.7095,14400.0
2015-04-07 11:35:00,99.97,99.99,99.94,99.95,9700.0,90.7095,90.7276,90.6823,90.6913,9700.0
2015-04-07 11:40:00,99.95,99.96,99.93,99.94,10500.0,90.6913,90.7004,90.6732,90.6823,10500.0
2015-04-07 11:45:00,99.94,99.97,99.93,99.96,11300.0,90.6823,90.7095,90.6732,90.7004,11300.0
2015-04-07 11:50:00,99.95,99.97,99.93,99.97,6600.0,90.6913,90.7095,90.6732,90.7095,6600.0
2015-04-07 11:55:00,99.97,100.0,99.97,99.98,6500.0,90.7095,90.7367,90.7095,90.7185,6500.0
2015-04-07 12:00:00,99.98,100.04,99.97,100.04,213900.0,90.7185,90.773,90.7095,90.773,213900.0
2015-04-07 12:05:00,100.03,100.04,100.01,100.01,10500.0,90.7639,90.773,90.7458,90.7458,10500.0
2015-04-07 12:10:00,100.0,100.02,100.0,100.01,8200.0,90.7367,90.7548,90.7367,90.7458,8200.0
2015-04-07 12:15:00,100.0,100.0,99.97,99.98,25600.0,90.7367,90.7367,90.7095,90.7185,25600.0
2015-04-07 12:20:00,100.01,100.02,99.99,100.0,10700.0,90.7458,90.7548,90.7276,90.7367,10700.0
2015-04-07 12:25:00,100.0,100.02,99.99,100.01,11600.0,90.7367,90.7548,90.7276,90.7458,11600.0
2015-04-07 12:30:00,100.02,100.03,100.01,100.02,10600.0,90.7548,90.7639,90.7458,90.7548,10600.0
2015-04-07 12:35:00,100.02,100.03,99.99,100.02,10100.0,90.7548,90.7639,90.7276,90.7548,10100.0
2015-04-07 12:40:00,100.02,100.02,99.92,99.95,14200.0,90.7548,90.7548,90.6641,90.6913,14200.0
2015-04-07 12:45:00,99.92,99.93,99.88,99.89,9600.0,90.6641,90.6732,90.6278,90.6369,9600.0
2015-04-07 12:50:00,99.89,99.92,99.88,99.9,18100.0,90.6369,90.6641,90.6278,90.646,18100.0
2015-04-07 12:55:00,99.89,99.93,99.89,99.92,7400.0,90.6369,90.6732,90.6369,90.6641,7400.0
2015-04-07 13:00:00,99.91,99.94,99.89,99.94,21700.0,90.655,90.6823,90.6369,90.6823,21700.0
2015-04-07 13:05:00,99.93,99.98,99.92,99.95,12900.0,90.6732,90.7185,90.6641,90.6913,12900.0
2015-04-07 13:10:00,99.94,99.94,99.9,99.9,8200.0,90.6823,90.6823,90.646,90.646,8200.0
2015-04-07 13:15:00,99.91,99.97,99.9,99.97,7000.0,90.655,90.7095,90.646,90.7095,7000.0
2015-04-07 13:20:00,99.96,99.98,99.94,99.96,8200.0,90.7004,90.7185,90.6823,90.7004,8200.0
2015-04-07 13:25:00,99.95,99.97,99.93,99.95,7400.0,90.6913,90.7095,90.6732,90.6913,7400.0
2015-04-07 13:30:00,99.95,99.95,99.91,99.92,8500.0,90.6913,90.6913,90.655,90.6641,8500.0
2015-04-07 13:35:00,99.92,99.94,99.92,99.92,5100.0,90.6641,90.6823,90.6641,90.6641,5100.0
2015-04-07 13:40:00,99.92,99.95,99.91,99.91,30600.0,90.6641,90.6913,90.655,90.655,30600.0
2015-04-07 13:45:00,99.92,99.92,99.85,99.85,8800.0,90.6641,90.6641,90.6006,90.6006,8800.0
2015-04-07 13:50:00,99.84,99.86,99.79,99.8,8900.0,90.5915,90.6097,90.5461,90.5552,8900.0
2015-04-07 13:55:00,99.79,99.84,99.78,99.82,10400.0,90.5461,90.5915,90.5371,90.5734,10400.0
2015-04-07 14:00:00,99.83,99.84,99.81,99.83,19300.0,90.5824,90.5915,90.5643,90.5824,19300.0
2015-04-07 14:05:00,99.84,99.86,99.83,99.85,23500.0,90.5915,90.6097,90.5824,90.6006,23500.0
2015-04-07 14:10:00,99.85,99.89,99.84,99.87,23300.0,90.6006,90.6369,90.5915,90.6187,23300.0
2015-04-07 14:15:00,99.87,99.88,99.85,99.88,9900.0,90.6187,90.6278,90.6006,90.6278,9900.0
2015-04-07 14:20:00,99.87,99.87,99.81,99.86,13600.0,90.6187,90.6187,90.5643,90.6097,13600.0
2015-04-07 14:25:00,99.85,99.89,99.84,99.88,8900.0,90.6006,90.6369,90.5915,90.6278,8900.0
2015-04-07 14:30:00,99.88,99.88,99.85,99.86,29400.0,90.6278,90.6278,90.6006,90.6097,29400.0
2015-04-07 14:35:00,99.86,99.86,99.84,99.86,12500.0,90.6097,90.6097,90.5915,90.6097,12500.0
2015-04-07 14:40:00,99.87,99.89,99.84,99.85,42300.0,90.6187,90.6369,90.5915,90.6006,42300.0
2015-04-07 14:45:00,99.86,99.86,99.82,99.83,9500.0,90.6097,90.6097,90.5734,90.5824,9500.0
2015-04-07 14:50:00,99.84,99.85,99.8,99.81,16000.0,90.5915,90.6006,90.5552,90.5643,16000.0
2015-04-07 14:55:00,99.81,99.81,99.75,99.75,5900.0,90.5643,90.5643,90.5099,90.5099,5900.0
2015-04-07 15:00:00,99.75,99.78,99.74,99.75,14900.0,90.5099,90.5371,90.5008,90.5099,14900.0
2015-04-07 15:05:00,99.75,99.78,99.75,99.76,15300.0,90.5099,90.5371,90.5099,90.5189,15300.0
2015-04-07 15:10:00,99.75,99.75,99.71,99.72,27500.0,90.5099,90.5099,90.4736,90.4826,27500.0
2015-04-07 15:15:00,99.72,99.72,99.69,99.7,11400.0,90.4826,90.4826,90.4554,90.4645,11400.0
2015-04-07 15:20:00,99.7,99.7,99.57,99.58,35700.0,90.4645,90.4645,90.3465,90.3556,35700.0
2015-04-07 15:25:00,99.57,99.62,99.55,99.61,18300.0,90.3465,90.3919,90.3284,90.3828,18300.0
2015-04-07 15:30:00,99.6,99.65,99.58,99.61,37000.0,90.3737,90.4191,90.3556,90.3828,37000.0
2015-04-07 15:35:00,99.6,99.6,99.45,99.47,59300.0,90.3737,90.3737,90.2376,90.2558,59300.0
2015-04-07 15:40:00,99.47,99.47,99.37,99.47,23600.0,90.2558,90.2558,90.1651,90.2558,23600.0
2015-04-07 15:45:00,99.48,99.49,99.4,99.44,27100.0,90.2649,90.2739,90.1923,90.2286,27100.0
2015-04-07 15:50:00,99.43,99.43,99.32,99.34,37600.0,90.2195,90.2195,90.1197,90.1378,37600.0
2015-04-07 15:55:00,99.34,99.4,99.33,99.33,31700.0,90.1378,90.1923,90.1288,90.1288,31700.0
2015-04-08 09:30:00,99.47,99.7,99.36,99.7,27000.0,90.2558,90.4645,90.156,90.4645,27000.0
2015-04-08 09:35:00,99.7,99.74,99.65,99.7,6100.0,90.4645,90.5008,90.4191,90.4645,6100.0
2015-04-08 09:40:00,99.77,99.86,99.76,99.86,2400.0,90.528,90.6097,90.5189,90.6097,2400.0
2015-04-08 09:45:00,99.89,99.93,99.82,99.91,11400.0,90.6369,90.6732,90.5734,90.655,11400.0
2015-04-08 09:50:00,99.93,99.97,99.91,99.92,15900.0,90.6732,90.7095,90.655,90.6641,15900.0
2015-04-08 09:55:00,99.93,99.95,99.9,99.93,18500.0,90.6732,90.6913,90.646,90.6732,18500.0
2015-04-08 10:00:00,99.94,99.98,99.81,99.83,30100.0,90.6823,90.7185,90.5643,90.5824,30100.0
2015-04-08 10:05:00,99.83,99.91,99.83,99.84,12000.0,90.5824,90.655,90.5824,90.5915,12000.0
2015-04-08 10:10:00,99.82,99.84,99.82,99.83,4800.0,90.5734,90.5915,90.5734,90.5824,4800.0
2015-04-08 10:15:00,99.78,99.8,99.74,99.75,6100.0,90.5371,90.5552,90.5008,90.5099,6100.0
2015-04-08 10:20:00,99.74,99.8,99.74,99.8,5500.0,90.5008,90.5552,90.5008,90.5552,5500.0
2015-04-08 10:25:00,99.83,99.83,99.77,99.79,4600.0,90.5824,90.5824,90.528,90.5461,4600.0
2015-04-08 10:30:00,99.79,99.79,99.72,99.72,6300.0,90.5461,90.5461,90.4826,90.4826,6300.0
2015-04-08 10:35:00,99.69,99.69,99.6,99.6,8700.0,90.4554,90.4554,90.3737,90.3737,8700.0
2015-04-08 10:40:00,99.59,99.59,99.33,99.39,27200.0,90.3647,90.3647,90.1288,90.1832,27200.0
2015-04-08 10:45:00,99.37,99.47,99.35,99.47,4700.0,90.1651,90.2558,90.1469,90.2558,4700.0
2015-04-08 10:50:00,99.47,99.56,99.47,99.56,4400.0,90.2558,90.3375,90.2558,90.3375,4400.0
2015-04-08 10:55:00,99.54,99.6,99.53,99.57,4400.0,90.3193,90.3737,90.3102,90.3465,4400.0
2015-04-08 11:00:00,99.56,99.65,99.5,99.62,11700.0,90.3375,90.4191,90.283,90.3919,11700.0
2015-04-08 11:05:00,99.63,99.64,99.62,99.64,2800.0,90.401,90.41,90.3919,90.41,2800.0
2015-04-08 11:10:00,99.66,99.67,99.64,99.65,2700.0,90.4282,90.4373,90.41,90.4191,2700.0
2015-04-08 11:15:00,99.68,99.78,99.67,99.76,8600.0,90.4463,90.5371,90.4373,90.5189,8600.0
2015-04-08 11:20:00,99.77,99.77,99.69,99.69,4600.0,90.528,90.528,90.4554,90.4554,4600.0
2015-04-08 11:25:00,99.7,99.7,99.66,99.68,3600.0,90.4645,90.4645,90.4282,90.4463,3600.0
2015-04-08 11:30:00,99.72,99.76,99.67,99.7,6100.0,90.4826,90.5189,90.4373,90.4645,6100.0
2015-04-08 11:35:00,99.7,99.82,99.7,99.79,19600.0,90.4645,90.5734,90.4645,90.5461,19600.0
2015-04-08 11:40:00,99.79,99.87,99.79,99.87,4800.0,90.5461,90.6187,90.5461,90.6187,4800.0
2015-04-08 11:45:00,99.89,99.9,99.87,99.89,17100.0,90.6369,90.646,90.6187,90.6369,17100.0
2015-04-08 11:50:00,99.89,99.9,99.81,99.81,6800.0,90.6369,90.646,90.5643,90.5643,6800.0
2015-04-08 11:55:00,99.81,99.84,99.8,99.83,4500.0,90.5643,90.5915,90.5552,90.5824,4500.0
2015-04-08 12:00:00,99.84,99.86,99.8,99.8,13000.0,90.5915,90.6097,90.5552,90.5552,13000.0
2015-04-08 12:05:00,99.8,99.84,99.77,99.84,6400.0,90.5552,90.5915,90.528,90.5915,6400.0
2015-04-08 12:10:00,99.83,99.83,99.81,99.83,4100.0,90.5824,90.5824,90.5643,90.5824,4100.0
2015-04-08 12:15:00,99.83,99.84,99.81,99.84,4700.0,90.5824,90.5915,90.5643,90.5915,4700.0
2015-04-08 12:20:00,99.83,99.84,99.79,99.8,54600.0,90.5824,90.5915,90.5461,90.5552,54600.0
2015-04-08 12:25:00,99.8,99.8,99.76,99.76,4200.0,90.5552,90.5552,90.5189,90.5189,4200.0
2015-04-08 12:30:00,99.75,99.76,99.72,99.74,9700.0,90.5099,90.5189,90.4826,90.5008,9700.0
2015-04-08 12:35:00,99.73,99.77,99.71,99.74,5800.0,90.4917,90.528,90.4736,90.5008,5800.0
2015-04-08 12:40:00,99.74,99.8,99.74,99.79,4400.0,90.5008,90.5552,90.5008,90.5461,4400.0
2015-04-08 12:45:00,99.78,99.83,99.78,99.82,5300.0,90.5371,90.5824,90.5371,90.5734,5300.0
2015-04-08 12:50:00,99.83,99.84,99.72,99.74,19300.0,90.5824,90.5915,90.4826,90.5008,19300.0
2015-04-08 12:55:00,99.75,99.78,99.74,99.75,5700.0,90.5099,90.5371,90.5008,90.5099,5700.0
2015-04-08 13:00:00,99.75,99.78,99.74,99.74,5600.0,90.5099,90.5371,90.5008,90.5008,5600.0
2015-04-08 13:05:00,99.74,99.8,99.74,99.79,4100.0,90.5008,90.5552,90.5008,90.5461,4100.0
2015-04-08 13:10:00,99.81,99.81,99.71,99.71,8000.0,90.5643,90.5643,90.4736,90.4736,8000.0
2015-04-08 13:15:00,99.7,99.71,99.64,99.68,14800.0,90.4645,90.4736,90.41,90.4463,14800.0
2015-04-08 13:20:00,99.7,99.72,99.68,99.7,9500.0,90.4645,90.4826,90.4463,90.4645,9500.0
2015-04-08 13:25:00,99.7,99.76,99.7,99.73,11700.0,90.4645,90.5189,90.4645,90.4917,11700.0
2015-04-08 13:30:00,99.73,99.77,99.71,99.75,6100.0,90.4917,90.528,90.4736,90.5099,6100.0
2015-04-08 13:35:00,99.75,99.77,99.7,99.71,10800.0,90.5099,90.528,90.4645,90.4736,10800.0
2015-04-08 13:40:00,99.71,99.72,99.68,99.7,6800.0,90.4736,90.4826,90.4463,90.4645,6800.0
2015-04-08 13:45:00,99.69,99.74,99.69,99.72,3600.0,90.4554,90.5008,90.4554,90.4826,3600.0
2015-04-08 13:50:00,99.73,99.81,99.72,99.81,8100.0,90.4917,90.5643,90.4826,90.5643,8100.0
2015-04-08 13:55:00,99.8,99.81,99.72,99.77,64600.0,90.5552,90.5643,90.4826,90.528,64600.0
2015-04-08 14:00:00,99.77,99.77,99.56,99.65,22800.0,90.528,90.528,90.3375,90.4191,22800.0
2015-04-08 14:05:00,99.64,99.71,99.41,99.41,21300.0,90.41,90.4736,90.2013,90.2013,21300.0
2015-04-08 14:10:00,99.42,99.82,99.38,99.78,23400.0,90.2104,90.5734,90.1741,90.5371,23400.0
2015-04-08 14:15:00,99.78,99.92,99.76,99.88,28600.0,90.5371,90.6641,90.5189,90.6278,28600.0
2015-04-08 14:20:00,99.89,100.02,99.88,99.9,33600.0,90.6369,90.7548,90.6278,90.646,33600.0
2015-04-08 14:25:00,99.9,99.9,99.81,99.85,26100.0,90.646,90.646,90.5643,90.6006,26100.0
2015-04-08 14:30:00,99.86,99.86,99.78,99.84,27600.0,90.6097,90.6097,90.5371,90.5915,27600.0
2015-04-08 14:35:00,99.86,99.87,99.76,99.8,17400.0,90.6097,90.6187,90.5189,90.5552,17400.0
2015-04-08 14:40:00,99.8,99.8,99.7,99.77,14400.0,90.5552,90.5552,90.4645,90.528,14400.0
2015-04-08 14:45:00,99.78,99.81,99.74,99.8,15900.0,90.5371,90.5643,90.5008,90.5552,15900.0
2015-04-08 14:50:00,99.83,99.83,99.65,99.65,38100.0,90.5824,90.5824,90.4191,90.4191,38100.0
2015-04-08 14:55:00,99.65,99.71,99.61,99.7,23200.0,90.4191,90.4736,90.3828,90.4645,23200.0
2015-04-08 15:00:00,99.72,99.8,99.72,99.79,28900.0,90.4826,90.5552,90.4826,90.5461,28900.0
2015-04-08 15:05:00,99.78,99.79,99.75,99.76,17700.0,90.5371,90.5461,90.5099,90.5189,17700.0
2015-04-08 15:10:00,99.77,99.8,99.66,99.67,8000.0,90.528,90.5552,90.4282,90.4373,8000.0
2015-04-08 15:15:00,99.67,99.75,99.67,99.73,32800.0,90.4373,90.5099,90.4373,90.4917,32800.0
2015-04-08 15:20:00,99.73,99.74,99.66,99.69,11200.0,90.4917,90.5008,90.4282,90.4554,11200.0
2015-04-08 15:25:00,99.69,99.81,99.69,99.74,6400.0,90.4554,90.5643,90.4554,90.5008,6400.0
2015-04-08 15:30:00,99.74,99.77,99.68,99.72,27100.0,90.5008,90.528,90.4463,90.4826,27100.0
2015-04-08 15:35:00,99.71,99.78,99.7,99.77,12900.0,90.4736,90.5371,90.4645,90.528,12900.0
2015-04-08 15:40:00,99.78,99.87,99.74,99.8,14700.0,90.5371,90.6187,90.5008,90.5552,14700.0
2015-04-08 15:45:00,99.8,99.83,99.73,99.74,22200.0,90.5552,90.5824,90.4917,90.5008,22200.0
2015-04-08 15:50:00,99.75,99.79,99.74,99.78,18400.0,90.5099,90.5461,90.5008,90.5371,18400.0
2015-04-08 15:55:00,99.77,99.85,99.73,99.83,94900.0,90.528,90.6006,90.4917,90.5824,94900.0
2015-04-09 09:30:00,99.87,100.19,99.77,100.18,24800.0,90.6187,90.9091,90.528,90.9,24800.0
2015-04-09 09:35:00,100.18,100.25,100.13,100.13,18100.0,90.9,90.9635,90.8547,90.8547,18100.0
2015-04-09 09:40:00,100.19,100.19,100.02,100.02,7300.0,90.9091,90.9091,90.7548,90.7548,7300.0
2015-04-09 09:45:00,100.06,100.07,100.02,100.02,4800.0,90.7911,90.8002,90.7548,90.7548,4800.0
2015-04-09 09:50:00,99.97,99.97,99.82,99.82,8500.0,90.7095,90.7095,90.5734,90.5734,8500.0
2015-04-09 09:55:00,99.81,99.9,99.81,99.89,4900.0,90.5643,90.646,90.5643,90.6369,4900.0
2015-04-09 10:00:00,99.93,100.05,99.92,100.03,16700.0,90.6732,90.7821,90.6641,90.7639,16700.0
2015-04-09 10:05:00,100.03,100.03,99.84,99.94,15700.0,90.7639,90.7639,90.5915,90.6823,15700.0
2015-04-09 10:10:00,99.91,99.98,99.82,99.93,4400.0,90.655,90.7185,90.5734,90.6732,4400.0
2015-04-09 10:15:00,99.93,99.93,99.8,99.81,5000.0,90.6732,90.6732,90.5552,90.5643,5000.0
2015-04-09 10:20:00,99.73,99.91,99.71,99.84,12100.0,90.4917,90.655,90.4736,90.5915,12100.0
2015-04-09 10:25:00,99.86,99.93,99.84,99.93,2500.0,90.6097,90.6732,90.5915,90.6732,2500.0
2015-04-09 10:30:00,99.92,99.92,99.84,99.88,2400.0,90.6641,90.6641,90.5915,90.6278,2400.0
2015-04-09 10:35:00,99.86,99.89,99.79,99.82,2400.0,90.6097,90.6369,90.5461,90.5734,2400.0
2015-04-09 10:40:00,99.83,99.83,99.67,99.7,15500.0,90.5824,90.5824,90.4373,90.4645,15500.0
2015-04-09 10:45:00,99.67,99.67,99.61,99.63,5500.0,90.4373,90.4373,90.3828,90.401,5500.0
2015-04-09 10:50:00,99.66,99.67,99.56,99.64,10300.0,90.4282,90.4373,90.3375,90.41,10300.0
2015-04-09 10:55:00,99.64,99.76,99.61,99.76,5000.0,90.41,90.5189,90.3828,90.5189,5000.0
2015-04-09 11:00:00,99.71,99.74,99.67,99.71,5600.0,90.4736,90.5008,90.4373,90.4736,5600.0
2015-04-09 11:05:00,99.71,99.71,99.67,99.68,9400.0,90.4736,90.4736,90.4373,90.4463,9400.0
2015-04-09 11:10:00,99.67,99.71,99.65,99.69,2800.0,90.4373,90.4736,90.4191,90.4554,2800.0
2015-04-09 11:15:00,99.64,99.65,99.55,99.58,3100.0,90.41,90.4191,90.3284,90.3556,3100.0
2015-04-09 11:20:00,99.55,99.59,99.48,99.58,4200.0,90.3284,90.3647,90.2649,90.3556,4200.0
2015-04-09 11:25:00,99.56,99.68,99.55,99.68,5900.0,90.3375,90.4463,90.3284,90.4463,5900.0
2015-04-09 11:30:00,99.66,99.73,99.66,99.73,8400.0,90.4282,90.4917,90.4282,90.4917,8400.0
2015-04-09 11:35:00,99.73,99.76,99.71,99.75,9200.0,90.4917,90.5189,90.4736,90.5099,9200.0
2015-04-09 11:40:00,99.74,99.82,99.72,99.81,8600.0,90.5008,90.5734,90.4826,90.5643,8600.0
2015-04-09 11:45:00,99.84,99.85,99.79,99.79,5300.0,90.5915,90.6006,90.5461,90.5461,5300.0
2015-04-09 11:50:00,99.8,99.81,99.76,99.78,7200.0,90.5552,90.5643,90.5189,90.5371,7200.0
2015-04-09 11:55:00,99.76,99.78,99.74,99.78,5800.0,90.5189,90.5371,90.5008,90.5371,5800.0
2015-04-09 12:00:00,99.77,99.81,99.77,99.81,2700.0,90.528,90.5643,90.528,90.5643,2700.0
2015-04-09 12:05:00,99.81,99.82,99.79,99.79,5400.0,90.5643,90.5734,90.5461,90.5461,5400.0
2015-04-09 12:10:00,99.79,99.83,99.79,99.83,4400.0,90.5461,90.5824,90.5461,90.5824,4400.0
2015-04-09 12:15:00,99.84,99.89,99.83,99.88,7900.0,90.5915,90.6369,90.5824,90.6278,7900.0
2015-04-09 12:20:00,99.87,99.96,99.86,99.96,7000.0,90.6187,90.7004,90.6097,90.7004,7000.0
2015-04-09 12:25:00,99.97,100.03,99.97,100.0,3200.0,90.7095,90.7639,90.7095,90.7367,3200.0
2015-04-09 12:30:00,99.99,99.99,99.92,99.92,14000.0,90.7276,90.7276,90.6641,90.6641,14000.0
2015-04-09 12:35:00,99.93,99.98,99.93,99.97,6400.0,90.6732,90.7185,90.6732,90.7095,6400.0
2015-04-09 12:40:00,99.95,99.99,99.93,99.95,5600.0,90.6913,90.7276,90.6732,90.6913,5600.0
2015-04-09 12:45:00,99.96,99.98,99.91,99.94,28900.0,90.7004,90.7185,90.655,90.6823,28900.0
2015-04-09 12:50:00,99.94,100.01,99.94,100.0,6500.0,90.6823,90.7458,90.6823,90.7367,6500.0
2015-04-09 12:55:00,100.0,100.0,99.95,99.99,7500.0,90.7367,90.7367,90.6913,90.7276,7500.0
2015-04-09 13:00:00,100.0,100.04,99.93,99.93,26500.0,90.7367,90.773,90.6732,90.6732,26500.0
2015-04-09 13:05:00,99.94,99.95,99.93,99.95,8700.0,90.6823,90.6913,90.6732,90.6913,8700.0
2015-04-09 13:10:00,99.95,99.99,99.95,99.97,22100.0,90.6913,90.7276,90.6913,90.7095,22100.0
2015-04-09 13:15:00,99.96,99.98,99.95,99.98,7600.0,90.7004,90.7185,90.6913,90.7185,7600.0
2015-04-09 13:20:00,99.98,100.03,99.97,100.0,17600.0,90.7185,90.7639,90.7095,90.7367,17600.0
2015-04-09 13:25:00,100.03,100.03,99.96,99.96,3800.0,90.7639,90.7639,90.7004,90.7004,3800.0
2015-04-09 13:30:00,99.96,99.97,99.91,99.94,8700.0,90.7004,90.7095,90.655,90.6823,8700.0
2015-04-09 13:35:00,99.93,99.94,99.86,99.86,15100.0,90.6732,90.6823,90.6097,90.6097,15100.0
2015-04-09 13:40:00,99.87,99.91,99.83,99.89,11400.0,90.6187,90.655,90.5824,90.6369,11400.0
2015-04-09 13:45:00,99.9,99.95,99.89,99.93,6700.0,90.646,90.6913,90.6369,90.6732,6700.0
2015-04-09 13:50:00,99.93,99.96,99.91,99.92,7300.0,90.6732,90.7004,90.655,90.6641,7300.0
2015-04-09 13:55:00,99.92,99.93,99.88,99.9,5800.0,90.6641,90.6732,90.6278,90.646,5800.0
2015-04-09 14:00:00,99.89,99.93,99.88,99.92,3400.0,90.6369,90.6732,90.6278,90.6641,3400.0
2015-04-09 14:05:00,99.93,99.93,99.88,99.9,107500.0,90.6732,90.6732,90.6278,90.646,107500.0
2015-04-09 14:10:00,99.89,99.94,99.88,99.91,52000.0,90.6369,90.6823,90.6278,90.655,52000.0
2015-04-09 14:15:00,99.92,99.93,99.89,99.92,10100.0,90.6641,90.6732,90.6369,90.6641,10100.0
2015-04-09 14:20:00,99.91,99.91,99.84,99.88,15900.0,90.655,90.655,90.5915,90.6278,15900.0
2015-04-09 14:25:00,99.88,99.92,99.88,99.9,29900.0,90.6278,90.6641,90.6278,90.646,29900.0
2015-04-09 14:30:00,99.89,99.9,99.87,99.87,15000.0,90.6369,90.646,90.6187,90.6187,15000.0
2015-04-09 14:35:00,99.88,100.01,99.87,100.01,13100.0,90.6278,90.7458,90.6187,90.7458,13100.0
2015-04-09 14:40:00,100.01,100.04,99.98,100.01,32700.0,90.7458,90.773,90.7185,90.7458,32700.0
2015-04-09 14:45:00,100.0,100.02,99.97,99.97,15800.0,90.7367,90.7548,90.7095,90.7095,15800.0
2015-04-09 14:50:00,99.97,100.01,99.97,100.01,13200.0,90.7095,90.7458,90.7095,90.7458,13200.0
2015-04-09 14:55:00,100.01,100.07,99.99,100.04,59800.0,90.7458,90.8002,90.7276,90.773,59800.0
2015-04-09 15:00:00,100.05,100.14,100.05,100.12,21200.0,90.7821,90.8637,90.7821,90.8456,21200.0
2015-04-09 15:05:00,100.12,100.14,100.07,100.09,19700.0,90.8456,90.8637,90.8002,90.8184,19700.0
2015-04-09 15:10:00,100.1,100.36,100.09,100.31,71300.0,90.8274,91.0633,90.8184,91.018,71300.0
2015-04-09 15:15:00,100.31,100.31,100.25,100.26,18400.0,91.018,91.018,90.9635,90.9726,18400.0
2015-04-09 15:20:00,100.25,100.3,100.24,100.27,30900.0,90.9635,91.0089,90.9545,90.9817,30900.0
2015-04-09 15:25:00,100.27,100.36,100.23,100.34,28900.0,90.9817,91.0633,90.9454,91.0452,28900.0
2015-04-09 15:30:00,100.35,100.36,100.2,100.2,40500.0,91.0543,91.0633,90.9182,90.9182,40500.0
2015-04-09 15:35:00,100.2,100.23,100.17,100.22,32800.0,90.9182,90.9454,90.8909,90.9363,32800.0
2015-04-09 15:40:00,100.22,100.27,100.21,100.24,57500.0,90.9363,90.9817,90.9272,90.9545,57500.0
2015-04-09 15:45:00,100.24,100.27,100.2,100.23,56400.0,90.9545,90.9817,90.9182,90.9454,56400.0
2015-04-09 15:50:00,100.22,100.31,100.22,100.28,46800.0,90.9363,91.018,90.9363,90.9908,46800.0
2015-04-09 15:55:00,100.28,100.36,100.27,100.28,100200.0,90.9908,91.0633,90.9817,90.9908,100200.0
2015-04-10 09:30:00,100.41,100.43,100.35,100.36,15700.0,91.1087,91.1269,91.0543,91.0633,15700.0
2015-04-10 09:35:00,100.36,100.41,100.29,100.34,4900.0,91.0633,91.1087,90.9998,91.0452,4900.0
2015-04-10 09:40:00,100.3,100.35,100.22,100.22,3800.0,91.0089,91.0543,90.9363,90.9363,3800.0
2015-04-10 09:45:00,100.22,100.28,100.17,100.28,4800.0,90.9363,90.9908,90.8909,90.9908,4800.0
2015-04-10 09:50:00,100.33,100.34,100.31,100.33,8900.0,91.0361,91.0452,91.018,91.0361,8900.0
2015-04-10 09:55:00,100.32,100.32,100.28,100.29,47700.0,91.0271,91.0271,90.9908,90.9998,47700.0
2015-04-10 10:00:00,100.29,100.4,100.28,100.38,153100.0,90.9998,91.0996,90.9908,91.0815,153100.0
2015-04-10 10:05:00,100.39,100.43,100.35,100.43,9700.0,91.0906,91.1269,91.0543,91.1269,9700.0
2015-04-10 10:10:00,100.42,100.42,100.35,100.4,13400.0,91.1178,91.1178,91.0543,91.0996,13400.0
2015-04-10 10:15:00,100.4,100.44,100.33,100.33,8100.0,91.0996,91.1359,91.0361,91.0361,8100.0
2015-04-10 10:20:00,100.34,100.41,100.32,100.39,6800.0,91.0452,91.1087,91.0271,91.0906,6800.0
2015-04-10 10:25:00,100.37,100.4,100.35,100.39,3600.0,91.0724,91.0996,91.0543,91.0906,3600.0
2015-04-10 10:30:00,100.42,100.46,100.41,100.45,585700.0,91.1178,91.1541,91.1087,91.145,585700.0
2015-04-10 10:35:00,100.45,100.53,100.45,100.49,5400.0,91.145,91.2176,91.145,91.1813,5400.0
2015-04-10 10:40:00,100.51,100.51,100.43,100.48,5200.0,91.1995,91.1995,91.1269,91.1722,5200.0
2015-04-10 10:45:00,100.48,100.48,100.43,100.46,4800.0,91.1722,91.1722,91.1269,91.1541,4800.0
2015-04-10 10:50:00,100.46,100.54,100.45,100.51,13600.0,91.1541,91.2267,91.145,91.1995,13600.0
2015-04-10 10:55:00,100.49,100.5,100.46,100.5,10900.0,91.1813,91.1904,91.1541,91.1904,10900.0
2015-04-10 11:00:00,100.49,100.51,100.48,100.5,7800.0,91.1813,91.1995,91.1722,91.1904,7800.0
2015-04-10 11:05:00,100.5,100.52,100.5,100.52,4400.0,91.1904,91.2085,91.1904,91.2085,4400.0
2015-04-10 11:10:00,100.52,100.52,100.49,100.51,1400.0,91.2085,91.2085,91.1813,91.1995,1400.0
2015-04-10 11:15:00,100.51,100.54,100.5,100.51,8400.0,91.1995,91.2267,91.1904,91.1995,8400.0
2015-04-10 11:20:00,100.5,100.55,100.5,100.54,4800.0,91.1904,91.2357,91.1904,91.2267,4800.0
2015-04-10 11:25:00,100.54,100.6,100.53,100.6,13800.0,91.2267,91.2811,91.2176,91.2811,13800.0
2015-04-10 11:30:00,100.6,100.62,100.58,100.62,18900.0,91.2811,91.2993,91.263,91.2993,18900.0
2015-04-10 11:35:00,100.62,100.64,100.61,100.63,4400.0,91.2993,91.3174,91.2902,91.3083,4400.0
2015-04-10 11:40:00,100.63,100.64,100.61,100.63,4500.0,91.3083,91.3174,91.2902,91.3083,4500.0
2015-04-10 11:45:00,100.63,100.63,100.58,100.58,1700.0,91.3083,91.3083,91.263,91.263,1700.0
2015-04-10 11:50:00,100.57,100.59,100.55,100.59,1500.0,91.2539,91.272,91.2357,91.272,1500.0
2015-04-10 11:55:00,100.59,100.6,100.56,100.58,3300.0,91.272,91.2811,91.2448,91.263,3300.0
2015-04-10 12:00:00,100.58,100.59,100.55,100.55,1600.0,91.263,91.272,91.2357,91.2357,1600.0
2015-04-10 12:05:00,100.56,100.57,100.55,100.57,5900.0,91.2448,91.2539,91.2357,91.2539,5900.0
2015-04-10 12:10:00,100.57,100.57,100.55,100.56,10900.0,91.2539,91.2539,91.2357,91.2448,10900.0
2015-04-10 12:15:00,100.55,100.58,100.53,100.58,7500.0,91.2357,91.263,91.2176,91.263,7500.0
2015-04-10 12:20:00,100.59,100.59,100.55,100.57,3100.0,91.272,91.272,91.2357,91.2539,3100.0
2015-04-10 12:25:00,100.57,100.58,100.56,100.57,4500.0,91.2539,91.263,91.2448,91.2539,4500.0
2015-04-10 12:30:00,100.57,100.58,100.57,100.57,2500.0,91.2539,91.263,91.2539,91.2539,2500.0
2015-04-10 12:35:00,100.58,100.6,100.57,100.59,7500.0,91.263,91.2811,91.2539,91.272,7500.0
2015-04-10 12:40:00,100.59,100.61,100.58,100.61,3900.0,91.272,91.2902,91.263,91.2902,3900.0
2015-04-10 12:45:00,100.62,100.62,100.57,100.59,2700.0,91.2993,91.2993,91.2539,91.272,2700.0
2015-04-10 12:50:00,100.57,100.59,100.56,100.58,4200.0,91.2539,91.272,91.2448,91.263,4200.0
2015-04-10 12:55:00,100.57,100.58,100.56,100.57,800.0,91.2539,91.263,91.2448,91.2539,800.0
2015-04-10 13:00:00,100.57,100.59,100.56,100.57,9000.0,91.2539,91.272,91.2448,91.2539,9000.0
2015-04-10 13:05:00,100.59,100.59,100.56,100.57,3100.0,91.272,91.272,91.2448,91.2539,3100.0
2015-04-10 13:10:00,100.57,100.58,100.55,100.55,2900.0,91.2539,91.263,91.2357,91.2357,2900.0
2015-04-10 13:15:00,100.54,100.55,100.52,100.55,10000.0,91.2267,91.2357,91.2085,91.2357,10000.0
2015-04-10 13:20:00,100.54,100.55,100.53,100.55,11400.0,91.2267,91.2357,91.2176,91.2357,11400.0
2015-04-10 13:25:00,100.54,100.57,100.5,100.54,5900.0,91.2267,91.2539,91.1904,91.2267,5900.0
2015-04-10 13:30:00,100.54,100.54,100.52,100.53,3500.0,91.2267,91.2267,91.2085,91.2176,3500.0
2015-04-10 13:35:00,100.55,100.58,100.54,100.57,8600.0,91.2357,91.263,91.2267,91.2539,8600.0
2015-04-10 13:40:00,100.57,100.59,100.57,100.59,18000.0,91.2539,91.272,91.2539,91.272,18000.0
2015-04-10 13:45:00,100.59,100.62,100.59,100.62,1800.0,91.272,91.2993,91.272,91.2993,1800.0
2015-04-10 13:50:00,100.62,100.63,100.61,100.61,5800.0,91.2993,91.3083,91.2902,91.2902,5800.0
2015-04-10 13:55:00,100.61,100.62,100.6,100.61,4000.0,91.2902,91.2993,91.2811,91.2902,4000.0
2015-04-10 14:00:00,100.61,100.63,100.61,100.63,2000.0,91.2902,91.3083,91.2902,91.3083,2000.0
2015-04-10 14:05:00,100.63,100.64,100.6,100.62,4000.0,91.3083,91.3174,91.2811,91.2993,4000.0
2015-04-10 14:10:00,100.62,100.66,100.61,100.66,3000.0,91.2993,91.3356,91.2902,91.3356,3000.0
2015-04-10 14:15:00,100.66,100.67,100.62,100.64,10100.0,91.3356,91.3446,91.2993,91.3174,10100.0
2015-04-10 14:20:00,100.63,100.63,100.57,100.58,4500.0,91.3083,91.3083,91.2539,91.263,4500.0
2015-04-10 14:25:00,100.58,100.59,100.56,100.56,600.0,91.263,91.272,91.2448,91.2448,600.0
2015-04-10 14:30:00,100.58,100.61,100.56,100.6,5800.0,91.263,91.2902,91.2448,91.2811,5800.0
2015-04-10 14:35:00,100.57,100.62,100.56,100.61,11800.0,91.2539,91.2993,91.2448,91.2902,11800.0
2015-04-10 14:40:00,100.62,100.64,100.58,100.64,7400.0,91.2993,91.3174,91.263,91.3174,7400.0
2015-04-10 14:45:00,100.64,100.65,100.61,100.65,5300.0,91.3174,91.3265,91.2902,91.3265,5300.0
2015-04-10 14:50:00,100.64,100.67,100.63,100.65,4600.0,91.3174,91.3446,91.3083,91.3265,4600.0
2015-04-10 14:55:00,100.66,100.7,100.63,100.64,17400.0,91.3356,91.3719,91.3083,91.3174,17400.0
2015-04-10 15:00:00,100.63,100.66,100.61,100.62,58500.0,91.3083,91.3356,91.2902,91.2993,58500.0
2015-04-10 15:05:00,100.62,100.64,100.61,100.62,31100.0,91.2993,91.3174,91.2902,91.2993,31100.0
2015-04-10 15:10:00,100.63,100.66,100.61,100.63,10500.0,91.3083,91.3356,91.2902,91.3083,10500.0
2015-04-10 15:15:00,100.62,100.62,100.55,100.55,17700.0,91.2993,91.2993,91.2357,91.2357,17700.0
2015-04-10 15:20:00,100.56,100.59,100.55,100.58,28400.0,91.2448,91.272,91.2357,91.263,28400.0
2015-04-10 15:25:00,100.58,100.61,100.54,100.61,4000.0,91.263,91.2902,91.2267,91.2902,4000.0
2015-04-10 15:30:00,100.6,100.62,100.56,100.62,14500.0,91.2811,91.2993,91.2448,91.2993,14500.0
2015-04-10 15:35:00,100.62,100.67,100.62,100.64,15100.0,91.2993,91.3446,91.2993,91.3174,15100.0
2015-04-10 15:40:00,100.65,100.67,100.62,100.66,16400.0,91.3265,91.3446,91.2993,91.3356,16400.0
2015-04-10 15:45:00,100.66,100.67,100.63,100.63,11600.0,91.3356,91.3446,91.3083,91.3083,11600.0
2015-04-10 15:50:00,100.63,100.63,100.6,100.62,9100.0,91.3083,91.3083,91.2811,91.2993,9100.0
2015-04-10 15:55:00,100.61,100.66,100.6,100.66,184000.0,91.2902,91.3356,91.2811,91.3356,184000.0
2015-04-13 09:30:00,100.63,100.82,100.5,100.82,66000.0,91.3083,91.4807,91.1904,91.4807,66000.0
2015-04-13 09:35:00,100.78,100.84,100.77,100.84,3700.0,91.4444,91.4989,91.4354,91.4989,3700.0
2015-04-13 09:40:00,100.88,100.93,100.84,100.93,6700.0,91.5352,91.5805,91.4989,91.5805,6700.0
2015-04-13 09:45:00,100.93,100.94,100.87,100.9,7200.0,91.5805,91.5896,91.5261,91.5533,7200.0
2015-04-13 09:50:00,100.9,100.93,100.88,100.93,11000.0,91.5533,91.5805,91.5352,91.5805,11000.0
2015-04-13 09:55:00,100.92,100.96,100.92,100.93,6600.0,91.5715,91.6078,91.5715,91.5805,6600.0
2015-04-13 10:00:00,100.93,100.94,100.87,100.87,5400.0,91.5805,91.5896,91.5261,91.5261,5400.0
2015-04-13 10:05:00,100.88,100.92,100.88,100.91,14200.0,91.5352,91.5715,91.5352,91.5624,14200.0
2015-04-13 10:10:00,100.89,100.95,100.89,100.95,2500.0,91.5443,91.5987,91.5443,91.5987,2500.0
2015-04-13 10:15:00,100.92,100.92,100.86,100.88,5000.0,91.5715,91.5715,91.517,91.5352,5000.0
2015-04-13 10:20:00,100.88,101.0,100.87,100.98,18900.0,91.5352,91.6441,91.5261,91.6259,18900.0
2015-04-13 10:25:00,100.98,100.98,100.94,100.94,2900.0,91.6259,91.6259,91.5896,91.5896,2900.0
2015-04-13 10:30:00,100.96,100.97,100.93,100.93,4800.0,91.6078,91.6168,91.5805,91.5805,4800.0
2015-04-13 10:35:00,100.95,100.95,100.89,100.91,3000.0,91.5987,91.5987,91.5443,91.5624,3000.0
2015-04-13 10:40:00,100.91,100.91,100.88,100.89,14700.0,91.5624,91.5624,91.5352,91.5443,14700.0
2015-04-13 10:45:00,100.89,100.89,100.86,100.87,5400.0,91.5443,91.5443,91.517,91.5261,5400.0
2015-04-13 10:50:00,100.84,100.86,100.82,100.84,6000.0,91.4989,91.517,91.4807,91.4989,6000.0
2015-04-13 10:55:00,100.86,100.86,100.8,100.8,1500.0,91.517,91.517,91.4626,91.4626,1500.0
2015-04-13 11:00:00,100.82,100.86,100.82,100.85,7200.0,91.4807,91.517,91.4807,91.508,7200.0
2015-04-13 11:05:00,100.84,100.85,100.81,100.85,6300.0,91.4989,91.508,91.4717,91.508,6300.0
2015-04-13 11:10:00,100.82,100.87,100.79,100.86,2500.0,91.4807,91.5261,91.4535,91.517,2500.0
2015-04-13 11:15:00,100.85,100.86,100.83,100.86,2200.0,91.508,91.517,91.4898,91.517,2200.0
2015-04-13 11:20:00,100.83,100.84,100.82,100.83,5800.0,91.4898,91.4989,91.4807,91.4898,5800.0
2015-04-13 11:25:00,100.84,100.87,100.78,100.78,2900.0,91.4989,91.5261,91.4444,91.4444,2900.0
2015-04-13 11:30:00,100.79,100.86,100.79,100.86,5700.0,91.4535,91.517,91.4535,91.517,5700.0
2015-04-13 11:35:00,100.87,100.89,100.85,100.86,16500.0,91.5261,91.5443,91.508,91.517,16500.0
2015-04-13 11:40:00,100.85,100.85,100.8,100.83,1600.0,91.508,91.508,91.4626,91.4898,1600.0
2015-04-13 11:45:00,100.82,100.83,100.81,100.81,2800.0,91.4807,91.4898,91.4717,91.4717,2800.0
2015-04-13 11:50:00,100.82,100.82,100.75,100.77,7600.0,91.4807,91.4807,91.4172,91.4354,7600.0
2015-04-13 11:55:00,100.77,100.78,100.75,100.76,4600.0,91.4354,91.4444,91.4172,91.4263,4600.0
2015-04-13 12:00:00,100.77,100.78,100.75,100.76,3700.0,91.4354,91.4444,91.4172,91.4263,3700.0
2015-04-13 12:05:00,100.74,100.74,100.71,100.71,2100.0,91.4081,91.4081,91.3809,91.3809,2100.0
2015-04-13 12:10:00,100.7,100.7,100.66,100.68,3500.0,91.3719,91.3719,91.3356,91.3537,3500.0
2015-04-13 12:15:00,100.68,100.69,100.64,100.64,6300.0,91.3537,91.3628,91.3174,91.3174,6300.0
2015-04-13 12:20:00,100.65,100.68,100.65,100.67,6800.0,91.3265,91.3537,91.3265,91.3446,6800.0
2015-04-13 12:25:00,100.67,100.68,100.63,100.67,4600.0,91.3446,91.3537,91.3083,91.3446,4600.0
2015-04-13 12:30:00,100.66,100.69,100.66,100.69,3200.0,91.3356,91.3628,91.3356,91.3628,3200.0
2015-04-13 12:35:00,100.69,100.7,100.67,100.67,1000.0,91.3628,91.3719,91.3446,91.3446,1000.0
2015-04-13 12:40:00,100.7,100.7,100.65,100.67,5100.0,91.3719,91.3719,91.3265,91.3446,5100.0
2015-04-13 12:45:00,100.68,100.71,100.67,100.68,3300.0,91.3537,91.3809,91.3446,91.3537,3300.0
2015-04-13 12:50:00,100.67,100.68,100.65,100.67,7200.0,91.3446,91.3537,91.3265,91.3446,7200.0
2015-04-13 12:55:00,100.68,100.68,100.65,100.67,4400.0,91.3537,91.3537,91.3265,91.3446,4400.0
2015-04-13 13:00:00,100.66,100.67,100.62,100.62,5200.0,91.3356,91.3446,91.2993,91.2993,5200.0
2015-04-13 13:05:00,100.62,100.62,100.52,100.52,6400.0,91.2993,91.2993,91.2085,91.2085,6400.0
2015-04-13 13:10:00,100.53,100.53,100.46,100.5,16100.0,91.2176,91.2176,91.1541,91.1904,16100.0
2015-04-13 13:15:00,100.51,100.52,100.48,100.49,8400.0,91.1995,91.2085,91.1722,91.1813,8400.0
2015-04-13 13:20:00,100.5,100.53,100.42,100.42,22800.0,91.1904,91.2176,91.1178,91.1178,22800.0
2015-04-13 13:25:00,100.42,100.45,100.4,100.42,16000.0,91.1178,91.145,91.0996,91.1178,16000.0
2015-04-13 13:30:00,100.41,100.43,100.37,100.43,17900.0,91.1087,91.1269,91.0724,91.1269,17900.0
2015-04-13 13:35:00,100.43,100.45,100.41,100.42,19200.0,91.1269,91.145,91.1087,91.1178,19200.0
2015-04-13 13:40:00,100.42,100.44,100.33,100.38,30800.0,91.1178,91.1359,91.0361,91.0815,30800.0
2015-04-13 13:45:00,100.37,100.38,100.33,100.33,14100.0,91.0724,91.0815,91.0361,91.0361,14100.0
2015-04-13 13:50:00,100.33,100.38,100.28,100.38,18800.0,91.0361,91.0815,90.9908,91.0815,18800.0
2015-04-13 13:55:00,100.38,100.43,100.37,100.43,21200.0,91.0815,91.1269,91.0724,91.1269,21200.0
2015-04-13 14:00:00,100.42,100.45,100.41,100.44,26800.0,91.1178,91.145,91.1087,91.1359,26800.0
2015-04-13 14:05:00,100.45,100.47,100.4,100.44,35300.0,91.145,91.1632,91.0996,91.1359,35300.0
2015-04-13 14:10:00,100.44,100.45,100.38,100.39,32800.0,91.1359,91.145,91.0815,91.0906,32800.0
2015-04-13 14:15:00,100.39,100.4,100.35,100.37,28200.0,91.0906,91.0996,91.0543,91.0724,28200.0
2015-04-13 14:20:00,100.38,100.39,100.34,100.35,30900.0,91.0815,91.0906,91.0452,91.0543,30900.0
2015-04-13 14:25:00,100.36,100.4,100.34,100.39,18000.0,91.0633,91.0996,91.0452,91.0906,18000.0
2015-04-13 14:30:00,100.4,100.41,100.36,100.4,60900.0,91.0996,91.1087,91.0633,91.0996,60900.0
2015-04-13 14:35:00,100.4,100.44,100.37,100.42,45900.0,91.0996,91.1359,91.0724,91.1178,45900.0
2015-04-13 14:40:00,100.43,100.47,100.43,100.44,20700.0,91.1269,91.1632,91.1269,91.1359,20700.0
2015-04-13 14:45:00,100.45,100.45,100.33,100.34,29900.0,91.145,91.145,91.0361,91.0452,29900.0
2015-04-13 14:50:00,100.35,100.38,100.24,100.32,46400.0,91.0543,91.0815,90.9545,91.0271,46400.0
2015-04-13 14:55:00,100.33,100.36,100.29,100.31,22100.0,91.0361,91.0633,90.9998,91.018,22100.0
2015-04-13 15:00:00,100.33,100.33,100.27,100.31,55600.0,91.0361,91.0361,90.9817,91.018,55600.0
2015-04-13 15:05:00,100.31,100.42,100.27,100.39,34700.0,91.018,91.1178,90.9817,91.0906,34700.0
2015-04-13 15:10:00,100.38,100.39,100.32,100.35,67200.0,91.0815,91.0906,91.0271,91.0543,67200.0
2015-04-13 15:15:00,100.35,100.36,100.27,100.31,43100.0,91.0543,91.0633,90.9817,91.018,43100.0
2015-04-13 15:20:00,100.31,100.31,100.19,100.2,55100.0,91.018,91.018,90.9091,90.9182,55100.0
2015-04-13 15:25:00,100.19,100.22,100.14,100.18,33700.0,90.9091,90.9363,90.8637,90.9,33700.0
2015-04-13 15:30:00,100.19,100.22,100.16,100.19,48000.0,90.9091,90.9363,90.8819,90.9091,48000.0
2015-04-13 15:35:00,100.19,100.25,100.19,100.23,38000.0,90.9091,90.9635,90.9091,90.9454,38000.0
2015-04-13 15:40:00,100.23,100.29,100.23,100.26,43600.0,90.9454,90.9998,90.9454,90.9726,43600.0
2015-04-13 15:45:00,100.26,100.26,100.15,100.17,47700.0,90.9726,90.9726,90.8728,90.8909,47700.0
2015-04-13 15:50:00,100.17,100.17,100.11,100.16,65100.0,90.8909,90.8909,90.8365,90.8819,65100.0
2015-04-13 15:55:00,100.17,100.19,100.13,100.13,280400.0,90.8909,90.9091,90.8547,90.8547,280400.0
2015-04-14 09:30:00,99.99,100.27,99.94,100.26,21000.0,90.7276,90.9817,90.6823,90.9726,21000.0
2015-04-14 09:35:00,100.24,100.28,100.2,100.25,6100.0,90.9545,90.9908,90.9182,90.9635,6100.0
2015-04-14 09:40:00,100.24,100.24,100.2,100.21,1100.0,90.9545,90.9545,90.9182,90.9272,1100.0
2015-04-14 09:45:00,100.13,100.13,99.95,99.99,5100.0,90.8547,90.8547,90.6913,90.7276,5100.0
2015-04-14 09:50:00,100.0,100.08,99.9,99.92,13400.0,90.7367,90.8093,90.646,90.6641,13400.0
2015-04-14 09:55:00,99.91,99.94,99.75,99.81,14000.0,90.655,90.6823,90.5099,90.5643,14000.0
2015-04-14 10:00:00,99.8,99.81,99.6,99.61,16600.0,90.5552,90.5643,90.3737,90.3828,16600.0
2015-04-14 10:05:00,99.55,99.65,99.52,99.65,8800.0,90.3284,90.4191,90.3012,90.4191,8800.0
2015-04-14 10:10:00,99.61,99.77,99.61,99.76,13900.0,90.3828,90.528,90.3828,90.5189,13900.0
2015-04-14 10:15:00,99.78,99.82,99.71,99.74,13700.0,90.5371,90.5734,90.4736,90.5008,13700.0
2015-04-14 10:20:00,99.73,99.78,99.68,99.73,18600.0,90.4917,90.5371,90.4463,90.4917,18600.0
2015-04-14 10:25:00,99.72,99.78,99.7,99.7,8300.0,90.4826,90.5371,90.4645,90.4645,8300.0
2015-04-14 10:30:00,99.74,99.74,99.63,99.63,16400.0,90.5008,90.5008,90.401,90.401,16400.0
2015-04-14 10:35:00,99.61,99.64,99.55,99.64,3200.0,90.3828,90.41,90.3284,90.41,3200.0
2015-04-14 10:40:00,99.65,99.72,99.63,99.72,4900.0,90.4191,90.4826,90.401,90.4826,4900.0
2015-04-14 10:45:00,99.72,99.82,99.7,99.81,10100.0,90.4826,90.5734,90.4645,90.5643,10100.0
2015-04-14 10:50:00,99.84,99.84,99.77,99.81,20500.0,90.5915,90.5915,90.528,90.5643,20500.0
2015-04-14 10:55:00,99.82,99.82,99.76,99.79,5600.0,90.5734,90.5734,90.5189,90.5461,5600.0
2015-04-14 11:00:00,99.75,99.76,99.71,99.76,6600.0,90.5099,90.5189,90.4736,90.5189,6600.0
2015-04-14 11:05:00,99.76,99.86,99.76,99.86,9000.0,90.5189,90.6097,90.5189,90.6097,9000.0
2015-04-14 11:10:00,99.86,100.05,99.85,100.04,8600.0,90.6097,90.7821,90.6006,90.773,8600.0
2015-04-14 11:15:00,100.05,100.12,100.04,100.04,4300.0,90.7821,90.8456,90.773,90.773,4300.0
2015-04-14 11:20:00,100.04,100.04,99.98,99.99,10100.0,90.773,90.773,90.7185,90.7276,10100.0
2015-04-14 11:25:00,100.01,100.01,99.95,99.96,6400.0,90.7458,90.7458,90.6913,90.7004,6400.0
2015-04-14 11:30:00,100.0,100.03,100.0,100.03,1500.0,90.7367,90.7639,90.7367,90.7639,1500.0
2015-04-14 11:35:00,100.02,100.03,99.92,99.92,6700.0,90.7548,90.7639,90.6641,90.6641,6700.0
2015-04-14 11:40:00,99.94,100.0,99.94,99.97,3800.0,90.6823,90.7367,90.6823,90.7095,3800.0
2015-04-14 11:45:00,99.98,100.0,99.95,99.96,6700.0,90.7185,90.7367,90.6913,90.7004,6700.0
2015-04-14 11:50:00,99.95,99.98,99.94,99.98,9000.0,90.6913,90.7185,90.6823,90.7185,9000.0
2015-04-14 11:55:00,99.99,100.01,99.97,100.0,4300.0,90.7276,90.7458,90.7095,90.7367,4300.0
2015-04-14 12:00:00,100.02,100.02,100.0,100.01,3900.0,90.7548,90.7548,90.7367,90.7458,3900.0
2015-04-14 12:05:00,100.02,100.11,100.02,100.1,4900.0,90.7548,90.8365,90.7548,90.8274,4900.0
2015-04-14 12:10:00,100.1,100.1,100.08,100.09,3500.0,90.8274,90.8274,90.8093,90.8184,3500.0
2015-04-14 12:15:00,100.09,100.1,100.04,100.05,5400.0,90.8184,90.8274,90.773,90.7821,5400.0
2015-04-14 12:20:00,100.05,100.09,100.05,100.07,6800.0,90.7821,90.8184,90.7821,90.8002,6800.0
2015-04-14 12:25:00,100.09,100.1,100.08,100.08,1500.0,90.8184,90.8274,90.8093,90.8093,1500.0
2015-04-14 12:30:00,100.09,100.25,100.09,100.24,29000.0,90.8184,90.9635,90.8184,90.9545,29000.0
2015-04-14 12:35:00,100.25,100.27,100.2,100.21,8000.0,90.9635,90.9817,90.9182,90.9272,8000.0
2015-04-14 12:40:00,100.21,100.22,100.15,100.16,3100.0,90.9272,90.9363,90.8728,90.8819,3100.0
2015-04-14 12:45:00,100.17,100.18,100.16,100.16,9400.0,90.8909,90.9,90.8819,90.8819,9400.0
2015-04-14 12:50:00,100.17,100.2,100.15,100.15,9600.0,90.8909,90.9182,90.8728,90.8728,9600.0
2015-04-14 12:55:00,100.14,100.15,100.1,100.1,12100.0,90.8637,90.8728,90.8274,90.8274,12100.0
2015-04-14 13:00:00,100.11,100.12,100.08,100.1,3500.0,90.8365,90.8456,90.8093,90.8274,3500.0
2015-04-14 13:05:00,100.09,100.09,100.07,100.08,19500.0,90.8184,90.8184,90.8002,90.8093,19500.0
2015-04-14 13:10:00,100.07,100.11,100.06,100.07,3500.0,90.8002,90.8365,90.7911,90.8002,3500.0
2015-04-14 13:15:00,100.06,100.07,100.01,100.03,6100.0,90.7911,90.8002,90.7458,90.7639,6100.0
2015-04-14 13:20:00,100.04,100.07,100.04,100.05,8100.0,90.773,90.8002,90.773,90.7821,8100.0
2015-04-14 13:25:00,100.06,100.08,100.03,100.08,5500.0,90.7911,90.8093,90.7639,90.8093,5500.0
2015-04-14 13:30:00,100.08,100.12,100.08,100.1,3800.0,90.8093,90.8456,90.8093,90.8274,3800.0
2015-04-14 13:35:00,100.08,100.09,100.04,100.05,4000.0,90.8093,90.8184,90.773,90.7821,4000.0
2015-04-14 13:40:00,100.06,100.09,100.06,100.08,5500.0,90.7911,90.8184,90.7911,90.8093,5500.0
2015-04-14 13:45:00,100.08,100.1,100.06,100.06,3900.0,90.8093,90.8274,90.7911,90.7911,3900.0
2015-04-14 13:50:00,100.05,100.08,100.01,100.08,21800.0,90.7821,90.8093,90.7458,90.8093,21800.0
2015-04-14 13:55:00,100.08,100.09,100.05,100.06,93200.0,90.8093,90.8184,90.7821,90.7911,93200.0
2015-04-14 14:00:00,100.06,100.06,100.01,100.06,13300.0,90.7911,90.7911,90.7458,90.7911,13300.0
2015-04-14 14:05:00,100.06,100.12,100.05,100.1,5100.0,90.7911,90.8456,90.7821,90.8274,5100.0
2015-04-14 14:10:00,100.1,100.1,100.06,100.06,5100.0,90.8274,90.8274,90.7911,90.7911,5100.0
2015-04-14 14:15:00,100.08,100.12,100.07,100.1,10100.0,90.8093,90.8456,90.8002,90.8274,10100.0
2015-04-14 14:20:00,100.11,100.11,100.06,100.07,7000.0,90.8365,90.8365,90.7911,90.8002,7000.0
2015-04-14 14:25:00,100.06,100.12,100.06,100.09,7000.0,90.7911,90.8456,90.7911,90.8184,7000.0
2015-04-14 14:30:00,100.09,100.09,100.07,100.07,5200.0,90.8184,90.8184,90.8002,90.8002,5200.0
2015-04-14 14:35:00,100.06,100.07,99.99,100.01,14400.0,90.7911,90.8002,90.7276,90.7458,14400.0
2015-04-14 14:40:00,100.0,100.03,99.98,100.02,25400.0,90.7367,90.7639,90.7185,90.7548,25400.0
2015-04-14 14:45:00,100.02,100.05,100.01,100.02,10600.0,90.7548,90.7821,90.7458,90.7548,10600.0
2015-04-14 14:50:00,100.03,100.05,100.02,100.02,8900.0,90.7639,90.7821,90.7548,90.7548,8900.0
2015-04-14 14:55:00,100.02,100.13,100.02,100.11,15700.0,90.7548,90.8547,90.7548,90.8365,15700.0
2015-04-14 15:00:00,100.12,100.2,100.11,100.15,6700.0,90.8456,90.9182,90.8365,90.8728,6700.0
2015-04-14 15:05:00,100.14,100.15,100.11,100.12,4800.0,90.8637,90.8728,90.8365,90.8456,4800.0
2015-04-14 15:10:00,100.12,100.19,100.12,100.18,10100.0,90.8456,90.9091,90.8456,90.9,10100.0
2015-04-14 15:15:00,100.18,100.2,100.17,100.19,3600.0,90.9,90.9182,90.8909,90.9091,3600.0
2015-04-14 15:20:00,100.19,100.19,100.11,100.13,8800.0,90.9091,90.9091,90.8365,90.8547,8800.0
2015-04-14 15:25:00,100.13,100.14,100.08,100.12,6600.0,90.8547,90.8637,90.8093,90.8456,6600.0
2015-04-14 15:30:00,100.12,100.2,100.11,100.16,21600.0,90.8456,90.9182,90.8365,90.8819,21600.0
2015-04-14 15:35:00,100.17,100.17,100.12,100.15,12400.0,90.8909,90.8909,90.8456,90.8728,12400.0
2015-04-14 15:40:00,100.15,100.19,100.12,100.15,19600.0,90.8728,90.9091,90.8456,90.8728,19600.0
2015-04-14 15:45:00,100.16,100.17,100.13,100.15,17500.0,90.8819,90.8909,90.8547,90.8728,17500.0
2015-04-14 15:50:00,100.16,100.16,100.1,100.11,12800.0,90.8819,90.8819,90.8274,90.8365,12800.0
2015-04-14 15:55:00,100.09,100.17,100.05,100.16,11000.0,90.8184,90.8909,90.7821,90.8819,11000.0
2015-04-15 09:30:00,100.47,100.54,100.38,100.49,18100.0,91.1632,91.2267,91.0815,91.1813,18100.0
2015-04-15 09:35:00,100.46,100.54,100.43,100.51,4100.0,91.1541,91.2267,91.1269,91.1995,4100.0
2015-04-15 09:40:00,100.54,100.55,100.5,100.54,1600.0,91.2267,91.2357,91.1904,91.2267,1600.0
2015-04-15 09:45:00,100.56,100.57,100.51,100.57,6600.0,91.2448,91.2539,91.1995,91.2539,6600.0
2015-04-15 09:50:00,100.58,100.64,100.56,100.58,6700.0,91.263,91.3174,91.2448,91.263,6700.0
2015-04-15 09:55:00,100.62,100.62,100.56,100.57,2500.0,91.2993,91.2993,91.2448,91.2539,2500.0
2015-04-15 10:00:00,100.6,100.6,100.51,100.53,3200.0,91.2811,91.2811,91.1995,91.2176,3200.0
2015-04-15 10:05:00,100.52,100.53,100.45,100.53,13100.0,91.2085,91.2176,91.145,91.2176,13100.0
2015-04-15 10:10:00,100.51,100.56,100.51,100.55,2900.0,91.1995,91.2448,91.1995,91.2357,2900.0
2015-04-15 10:15:00,100.56,100.58,100.52,100.56,6800.0,91.2448,91.263,91.2085,91.2448,6800.0
2015-04-15 10:20:00,100.59,100.6,100.56,100.58,10400.0,91.272,91.2811,91.2448,91.263,10400.0
2015-04-15 10:25:00,100.6,100.6,100.49,100.49,7400.0,91.2811,91.2811,91.1813,91.1813,7400.0
2015-04-15 10:30:00,100.52,100.55,100.51,100.54,1800.0,91.2085,91.2357,91.1995,91.2267,1800.0
2015-04-15 10:35:00,100.55,100.58,100.53,100.58,3400.0,91.2357,91.263,91.2176,91.263,3400.0
2015-04-15 10:40:00,100.56,100.57,100.52,100.54,5700.0,91.2448,91.2539,91.2085,91.2267,5700.0
2015-04-15 10:45:00,100.56,100.57,100.51,100.52,5100.0,91.2448,91.2539,91.1995,91.2085,5100.0
2015-04-15 10:50:00,100.56,100.58,100.55,100.57,7800.0,91.2448,91.263,91.2357,91.2539,7800.0
2015-04-15 10:55:00,100.58,100.6,100.53,100.6,10800.0,91.263,91.2811,91.2176,91.2811,10800.0
2015-04-15 11:00:00,100.61,100.61,100.57,100.59,3100.0,91.2902,91.2902,91.2539,91.272,3100.0
2015-04-15 11:05:00,100.58,100.58,100.53,100.55,2700.0,91.263,91.263,91.2176,91.2357,2700.0
2015-04-15 11:10:00,100.56,100.56,100.52,100.53,13100.0,91.2448,91.2448,91.2085,91.2176,13100.0
2015-04-15 11:15:00,100.54,100.55,100.48,100.48,12600.0,91.2267,91.2357,91.1722,91.1722,12600.0
2015-04-15 11:20:00,100.44,100.47,100.42,100.46,8100.0,91.1359,91.1632,91.1178,91.1541,8100.0
2015-04-15 11:25:00,100.47,100.48,100.44,100.48,5500.0,91.1632,91.1722,91.1359,91.1722,5500.0
2015-04-15 11:30:00,100.47,100.47,100.38,100.39,7900.0,91.1632,91.1632,91.0815,91.0906,7900.0
2015-04-15 11:35:00,100.38,100.41,100.36,100.36,3900.0,91.0815,91.1087,91.0633,91.0633,3900.0
2015-04-15 11:40:00,100.35,100.42,100.35,100.42,10900.0,91.0543,91.1178,91.0543,91.1178,10900.0
2015-04-15 11:45:00,100.42,100.46,100.42,100.45,7700.0,91.1178,91.1541,91.1178,91.145,7700.0
2015-04-15 11:50:00,100.45,100.49,100.45,100.47,12500.0,91.145,91.1813,91.145,91.1632,12500.0
2015-04-15 11:55:00,100.48,100.55,100.47,100.52,52400.0,91.1722,91.2357,91.1632,91.2085,52400.0
2015-04-15 12:00:00,100.52,100.54,100.52,100.52,6900.0,91.2085,91.2267,91.2085,91.2085,6900.0
2015-04-15 12:05:00,100.52,100.54,100.49,100.5,4800.0,91.2085,91.2267,91.1813,91.1904,4800.0
2015-04-15 12:10:00,100.5,100.52,100.48,100.5,8400.0,91.1904,91.2085,91.1722,91.1904,8400.0
2015-04-15 12:15:00,100.5,100.53,100.49,100.51,14900.0,91.1904,91.2176,91.1813,91.1995,14900.0
2015-04-15 12:20:00,100.51,100.55,100.5,100.51,34500.0,91.1995,91.2357,91.1904,91.1995,34500.0
2015-04-15 12:25:00,100.51,100.51,100.49,100.5,8400.0,91.1995,91.1995,91.1813,91.1904,8400.0
2015-04-15 12:30:00,100.49,100.5,100.41,100.41,19400.0,91.1813,91.1904,91.1087,91.1087,19400.0
2015-04-15 12:35:00,100.41,100.47,100.41,100.47,7600.0,91.1087,91.1632,91.1087,91.1632,7600.0
2015-04-15 12:40:00,100.47,100.49,100.47,100.49,4200.0,91.1632,91.1813,91.1632,91.1813,4200.0
2015-04-15 12:45:00,100.49,100.5,100.48,100.5,4300.0,91.1813,91.1904,91.1722,91.1904,4300.0
2015-04-15 12:50:00,100.5,100.52,100.48,100.49,18200.0,91.1904,91.2085,91.1722,91.1813,18200.0
2015-04-15 12:55:00,100.5,100.56,100.49,100.56,13600.0,91.1904,91.2448,91.1813,91.2448,13600.0
2015-04-15 13:00:00,100.55,100.57,100.53,100.53,16300.0,91.2357,91.2539,91.2176,91.2176,16300.0
2015-04-15 13:05:00,100.54,100.56,100.53,100.54,18600.0,91.2267,91.2448,91.2176,91.2267,18600.0
2015-04-15 13:10:00,100.54,100.58,100.53,100.58,19200.0,91.2267,91.263,91.2176,91.263,19200.0
2015-04-15 13:15:00,100.58,100.62,100.58,100.6,11200.0,91.263,91.2993,91.263,91.2811,11200.0
2015-04-15 13:20:00,100.6,100.63,100.59,100.63,8500.0,91.2811,91.3083,91.272,91.3083,8500.0
2015-04-15 13:25:00,100.61,100.77,100.59,100.76,19500.0,91.2902,91.4354,91.272,91.4263,19500.0
2015-04-15 13:30:00,100.75,100.76,100.69,100.74,13600.0,91.4172,91.4263,91.3628,91.4081,13600.0
2015-04-15 13:35:00,100.74,100.75,100.71,100.71,12900.0,91.4081,91.4172,91.3809,91.3809,12900.0
2015-04-15 13:40:00,100.71,100.76,100.71,100.74,4600.0,91.3809,91.4263,91.3809,91.4081,4600.0
2015-04-15 13:45:00,100.74,100.77,100.73,100.75,2500.0,91.4081,91.4354,91.3991,91.4172,2500.0
2015-04-15 13:50:00,100.73,100.73,100.72,100.72,6300.0,91.3991,91.3991,91.39,91.39,6300.0
2015-04-15 13:55:00,100.72,100.73,100.7,100.72,2600.0,91.39,91.3991,91.3719,91.39,2600.0
2015-04-15 14:00:00,100.72,100.75,100.7,100.75,9500.0,91.39,91.4172,91.3719,91.4172,9500.0
2015-04-15 14:05:00,100.75,100.8,100.75,100.79,6700.0,91.4172,91.4626,91.4172,91.4535,6700.0
2015-04-15 14:10:00,100.79,100.83,100.76,100.76,13200.0,91.4535,91.4898,91.4263,91.4263,13200.0
2015-04-15 14:15:00,100.78,100.81,100.77,100.8,6800.0,91.4444,91.4717,91.4354,91.4626,6800.0
2015-04-15 14:20:00,100.8,100.81,100.71,100.74,18800.0,91.4626,91.4717,91.3809,91.4081,18800.0
2015-04-15 14:25:00,100.74,100.75,100.71,100.75,17800.0,91.4081,91.4172,91.3809,91.4172,17800.0
2015-04-15 14:30:00,100.75,100.76,100.72,100.73,7100.0,91.4172,91.4263,91.39,91.3991,7100.0
2015-04-15 14:35:00,100.72,100.75,100.7,100.74,14700.0,91.39,91.4172,91.3719,91.4081,14700.0
2015-04-15 14:40:00,100.75,100.79,100.75,100.78,7200.0,91.4172,91.4535,91.4172,91.4444,7200.0
2015-04-15 14:45:00,100.78,100.82,100.77,100.82,10100.0,91.4444,91.4807,91.4354,91.4807,10100.0
2015-04-15 14:50:00,100.81,100.83,100.77,100.78,8000.0,91.4717,91.4898,91.4354,91.4444,8000.0
2015-04-15 14:55:00,100.77,100.79,100.74,100.76,85600.0,91.4354,91.4535,91.4081,91.4263,85600.0
2015-04-15 15:00:00,100.77,100.79,100.73,100.77,22400.0,91.4354,91.4535,91.3991,91.4354,22400.0
2015-04-15 15:05:00,100.78,100.78,100.74,100.76,7200.0,91.4444,91.4444,91.4081,91.4263,7200.0
2015-04-15 15:10:00,100.76,100.76,100.69,100.7,9400.0,91.4263,91.4263,91.3628,91.3719,9400.0
2015-04-15 15:15:00,100.7,100.72,100.69,100.71,14100.0,91.3719,91.39,91.3628,91.3809,14100.0
2015-04-15 15:20:00,100.72,100.74,100.71,100.71,7200.0,91.39,91.4081,91.3809,91.3809,7200.0
2015-04-15 15:25:00,100.71,100.76,100.69,100.76,16000.0,91.3809,91.4263,91.3628,91.4263,16000.0
2015-04-15 15:30:00,100.75,100.76,100.71,100.73,8100.0,91.4172,91.4263,91.3809,91.3991,8100.0
2015-04-15 15:35:00,100.73,100.75,100.65,100.65,23100.0,91.3991,91.4172,91.3265,91.3265,23100.0
2015-04-15 15:40:00,100.66,100.67,100.61,100.62,9500.0,91.3356,91.3446,91.2902,91.2993,9500.0
2015-04-15 15:45:00,100.61,100.65,100.59,100.61,23800.0,91.2902,91.3265,91.272,91.2902,23800.0
2015-04-15 15:50:00,100.61,100.63,100.6,100.61,14100.0,91.2902,91.3083,91.2811,91.2902,14100.0
2015-04-15 15:55:00,100.59,100.61,100.56,100.57,66200.0,91.272,91.2902,91.2448,91.2539,66200.0
2015-04-16 09:30:00,100.41,100.53,100.38,100.42,24300.0,91.1087,91.2176,91.0815,91.1178,24300.0
2015-04-16 09:35:00,100.46,100.56,100.41,100.46,15100.0,91.1541,91.2448,91.1087,91.1541,15100.0
2015-04-16 09:40:00,100.46,100.55,100.42,100.55,6200.0,91.1541,91.2357,91.1178,91.2357,6200.0
2015-04-16 09:45:00,100.55,100.56,100.46,100.49,5600.0,91.2357,91.2448,91.1541,91.1813,5600.0
2015-04-16 09:50:00,100.48,100.49,100.39,100.41,8900.0,91.1722,91.1813,91.0906,91.1087,8900.0
2015-04-16 09:55:00,100.42,100.5,100.42,100.48,5500.0,91.1178,91.1904,91.1178,91.1722,5500.0
2015-04-16 10:00:00,100.5,100.57,100.46,100.56,3000.0,91.1904,91.2539,91.1541,91.2448,3000.0
2015-04-16 10:05:00,100.56,100.57,100.45,100.45,5000.0,91.2448,91.2539,91.145,91.145,5000.0
2015-04-16 10:10:00,100.46,100.57,100.46,100.53,5700.0,91.1541,91.2539,91.1541,91.2176,5700.0
2015-04-16 10:15:00,100.53,100.56,100.45,100.53,7800.0,91.2176,91.2448,91.145,91.2176,7800.0
2015-04-16 10:20:00,100.5,100.5,100.42,100.46,34400.0,91.1904,91.1904,91.1178,91.1541,34400.0
2015-04-16 10:25:00,100.45,100.47,100.4,100.4,13400.0,91.145,91.1632,91.0996,91.0996,13400.0
2015-04-16 10:30:00,100.37,100.43,100.35,100.37,15300.0,91.0724,91.1269,91.0543,91.0724,15300.0
2015-04-16 10:35:00,100.38,100.45,100.37,100.45,5000.0,91.0815,91.145,91.0724,91.145,5000.0
2015-04-16 10:40:00,100.46,100.51,100.46,100.51,3200.0,91.1541,91.1995,91.1541,91.1995,3200.0
2015-04-16 10:45:00,100.49,100.58,100.48,100.56,8400.0,91.1813,91.263,91.1722,91.2448,8400.0
2015-04-16 10:50:00,100.56,100.58,100.5,100.53,3600.0,91.2448,91.263,91.1904,91.2176,3600.0
2015-04-16 10:55:00,100.57,100.61,100.52,100.52,13000.0,91.2539,91.2902,91.2085,91.2085,13000.0
2015-04-16 11:00:00,100.52,100.56,100.51,100.54,11900.0,91.2085,91.2448,91.1995,91.2267,11900.0
2015-04-16 11:05:00,100.53,100.56,100.52,100.55,7800.0,91.2176,91.2448,91.2085,91.2357,7800.0
2015-04-16 11:10:00,100.56,100.58,100.54,100.55,26200.0,91.2448,91.263,91.2267,91.2357,26200.0
2015-04-16 11:15:00,100.55,100.63,100.55,100.58,39200.0,91.2357,91.3083,91.2357,91.263,39200.0
2015-04-16 11:20:00,100.58,100.61,100.55,100.59,10100.0,91.263,91.2902,91.2357,91.272,10100.0
2015-04-16 11:25:00,100.59,100.62,100.54,100.57,11000.0,91.272,91.2993,91.2267,91.2539,11000.0
2015-04-16 11:30:00,100.57,100.58,100.53,100.53,14500.0,91.2539,91.263,91.2176,91.2176,14500.0
2015-04-16 11:35:00,100.55,100.61,100.55,100.57,9000.0,91.2357,91.2902,91.2357,91.2539,9000.0
2015-04-16 11:40:00,100.57,100.57,100.47,100.48,9800.0,91.2539,91.2539,91.1632,91.1722,9800.0
2015-04-16 11:45:00,100.47,100.52,100.47,100.52,5500.0,91.1632,91.2085,91.1632,91.2085,5500.0
2015-04-16 11:50:00,100.5,100.53,100.5,100.52,12400.0,91.1904,91.2176,91.1904,91.2085,12400.0
2015-04-16 11:55:00,100.53,100.55,100.51,100.55,12700.0,91.2176,91.2357,91.1995,91.2357,12700.0
2015-04-16 12:00:00,100.55,100.59,100.54,100.57,10100.0,91.2357,91.272,91.2267,91.2539,10100.0
2015-04-16 12:05:00,100.58,100.58,100.56,100.57,2700.0,91.263,91.263,91.2448,91.2539,2700.0
2015-04-16 12:10:00,100.57,100.62,100.56,100.62,5300.0,91.2539,91.2993,91.2448,91.2993,5300.0
2015-04-16 12:15:00,100.62,100.63,100.58,100.58,6600.0,91.2993,91.3083,91.263,91.263,6600.0
2015-04-16 12:20:00,100.59,100.6,100.57,100.57,3300.0,91.272,91.2811,91.2539,91.2539,3300.0
2015-04-16 12:25:00,100.57,100.6,100.57,100.59,8400.0,91.2539,91.2811,91.2539,91.272,8400.0
2015-04-16 12:30:00,100.6,100.66,100.6,100.64,6200.0,91.2811,91.3356,91.2811,91.3174,6200.0
2015-04-16 12:35:00,100.64,100.65,100.58,100.6,5200.0,91.3174,91.3265,91.263,91.2811,5200.0
2015-04-16 12:40:00,100.57,100.59,100.56,100.59,9200.0,91.2539,91.272,91.2448,91.272,9200.0
2015-04-16 12:45:00,100.59,100.6,100.57,100.58,4500.0,91.272,91.2811,91.2539,91.263,4500.0
2015-04-16 12:50:00,100.58,100.6,100.55,100.6,7200.0,91.263,91.2811,91.2357,91.2811,7200.0
2015-04-16 12:55:00,100.58,100.6,100.58,100.59,16400.0,91.263,91.2811,91.263,91.272,16400.0
2015-04-16 13:00:00,100.59,100.62,100.59,100.62,5700.0,91.272,91.2993,91.272,91.2993,5700.0
2015-04-16 13:05:00,100.62,100.63,100.58,100.59,8700.0,91.2993,91.3083,91.263,91.272,8700.0
2015-04-16 13:10:00,100.6,100.6,100.57,100.59,5900.0,91.2811,91.2811,91.2539,91.272,5900.0
2015-04-16 13:15:00,100.6,100.65,100.6,100.65,5200.0,91.2811,91.3265,91.2811,91.3265,5200.0
2015-04-16 13:20:00,100.67,100.67,100.62,100.62,72600.0,91.3446,91.3446,91.2993,91.2993,72600.0
2015-04-16 13:25:00,100.61,100.63,100.56,100.58,14300.0,91.2902,91.3083,91.2448,91.263,14300.0
2015-04-16 13:30:00,100.58,100.6,100.56,100.6,7700.0,91.263,91.2811,91.2448,91.2811,7700.0
2015-04-16 13:35:00,100.6,100.65,100.6,100.64,6200.0,91.2811,91.3265,91.2811,91.3174,6200.0
2015-04-16 13:40:00,100.66,100.69,100.64,100.69,8400.0,91.3356,91.3628,91.3174,91.3628,8400.0
2015-04-16 13:45:00,100.69,100.82,100.69,100.81,22000.0,91.3628,91.4807,91.3628,91.4717,22000.0
2015-04-16 13:50:00,100.81,100.85,100.8,100.82,9500.0,91.4717,91.508,91.4626,91.4807,9500.0
2015-04-16 13:55:00,100.82,100.86,100.81,100.84,6800.0,91.4807,91.517,91.4717,91.4989,6800.0
2015-04-16 14:00:00,100.84,100.86,100.79,100.8,5900.0,91.4989,91.517,91.4535,91.4626,5900.0
2015-04-16 14:05:00,100.81,100.82,100.77,100.78,12000.0,91.4717,91.4807,91.4354,91.4444,12000.0
2015-04-16 14:10:00,100.79,100.81,100.76,100.78,7800.0,91.4535,91.4717,91.4263,91.4444,7800.0
2015-04-16 14:15:00,100.77,100.8,100.76,100.78,9600.0,91.4354,91.4626,91.4263,91.4444,9600.0
2015-04-16 14:20:00,100.78,100.79,100.75,100.78,20900.0,91.4444,91.4535,91.4172,91.4444,20900.0
2015-04-16 14:25:00,100.76,100.81,100.76,100.8,11300.0,91.4263,91.4717,91.4263,91.4626,11300.0
2015-04-16 14:30:00,100.8,100.81,100.75,100.75,16400.0,91.4626,91.4717,91.4172,91.4172,16400.0
2015-04-16 14:35:00,100.76,100.82,100.76,100.78,18000.0,91.4263,91.4807,91.4263,91.4444,18000.0
2015-04-16 14:40:00,100.79,100.83,100.78,100.8,14400.0,91.4535,91.4898,91.4444,91.4626,14400.0
2015-04-16 14:45:00,100.81,100.81,100.78,100.78,17600.0,91.4717,91.4717,91.4444,91.4444,17600.0
2015-04-16 14:50:00,100.78,100.8,100.77,100.77,4000.0,91.4444,91.4626,91.4354,91.4354,4000.0
2015-04-16 14:55:00,100.78,100.78,100.7,100.71,11800.0,91.4444,91.4444,91.3719,91.3809,11800.0
2015-04-16 15:00:00,100.71,100.74,100.7,100.71,7700.0,91.3809,91.4081,91.3719,91.3809,7700.0
2015-04-16 15:05:00,100.7,100.71,100.67,100.7,8800.0,91.3719,91.3809,91.3446,91.3719,8800.0
2015-04-16 15:10:00,100.71,100.73,100.68,100.71,8500.0,91.3809,91.3991,91.3537,91.3809,8500.0
2015-04-16 15:15:00,100.71,100.73,100.69,100.71,4800.0,91.3809,91.3991,91.3628,91.3809,4800.0
2015-04-16 15:20:00,100.7,100.7,100.63,100.63,10900.0,91.3719,91.3719,91.3083,91.3083,10900.0
2015-04-16 15:25:00,100.6,100.61,100.57,100.6,12400.0,91.2811,91.2902,91.2539,91.2811,12400.0
2015-04-16 15:30:00,100.59,100.63,100.59,100.63,58300.0,91.272,91.3083,91.272,91.3083,58300.0
2015-04-16 15:35:00,100.65,100.69,100.65,100.68,25000.0,91.3265,91.3628,91.3265,91.3537,25000.0
2015-04-16 15:40:00,100.69,100.69,100.61,100.64,33900.0,91.3628,91.3628,91.2902,91.3174,33900.0
2015-04-16 15:45:00,100.63,100.63,100.56,100.6,25700.0,91.3083,91.3083,91.2448,91.2811,25700.0
2015-04-16 15:50:00,100.59,100.6,100.54,100.56,19800.0,91.272,91.2811,91.2267,91.2448,19800.0
2015-04-16 15:55:00,100.55,100.6,100.54,100.6,18400.0,91.2357,91.2811,91.2267,91.2811,18400.0
2015-04-17 09:30:00,99.78,99.94,99.74,99.83,121100.0,90.5371,90.6823,90.5008,90.5824,121100.0
2015-04-17 09:35:00,99.86,99.94,99.81,99.84,74200.0,90.6097,90.6823,90.5643,90.5915,74200.0
2015-04-17 09:40:00,99.84,99.84,99.45,99.52,123400.0,90.5915,90.5915,90.2376,90.3012,123400.0
2015-04-17 09:45:00,99.51,99.51,99.38,99.51,75800.0,90.2921,90.2921,90.1741,90.2921,75800.0
2015-04-17 09:50:00,99.5,99.59,99.42,99.57,115600.0,90.283,90.3647,90.2104,90.3465,115600.0
2015-04-17 09:55:00,99.57,99.59,99.5,99.5,58500.0,90.3465,90.3647,90.283,90.283,58500.0
2015-04-17 10:00:00,99.48,99.54,99.35,99.38,128900.0,90.2649,90.3193,90.1469,90.1741,128900.0
2015-04-17 10:05:00,99.37,99.4,99.23,99.28,101700.0,90.1651,90.1923,90.038,90.0834,101700.0
2015-04-17 10:10:00,99.28,99.39,99.22,99.34,261300.0,90.0834,90.1832,90.0289,90.1378,261300.0
2015-04-17 10:15:00,99.34,99.41,99.29,99.34,88900.0,90.1378,90.2013,90.0925,90.1378,88900.0
2015-04-17 10:20:00,99.33,99.37,99.28,99.34,73500.0,90.1288,90.1651,90.0834,90.1378,73500.0
2015-04-17 10:25:00,99.33,99.36,99.26,99.32,70800.0,90.1288,90.156,90.0652,90.1197,70800.0
2015-04-17 10:30:00,99.32,99.46,99.31,99.46,90000.0,90.1197,90.2467,90.1106,90.2467,90000.0
2015-04-17 10:35:00,99.45,99.46,99.39,99.41,78700.0,90.2376,90.2467,90.1832,90.2013,78700.0
2015-04-17 10:40:00,99.41,99.48,99.39,99.47,74300.0,90.2013,90.2649,90.1832,90.2558,74300.0
2015-04-17 10:45:00,99.48,99.52,99.41,99.42,90700.0,90.2649,90.3012,90.2013,90.2104,90700.0
2015-04-17 10:50:00,99.42,99.42,99.31,99.34,141500.0,90.2104,90.2104,90.1106,90.1378,141500.0
2015-04-17 10:55:00,99.34,99.36,99.32,99.32,88300.0,90.1378,90.156,90.1197,90.1197,88300.0
2015-04-17 11:00:00,99.31,99.33,99.2,99.23,96600.0,90.1106,90.1288,90.0108,90.038,96600.0
2015-04-17 11:05:00,99.23,99.3,99.18,99.3,62800.0,90.038,90.1015,89.9927,90.1015,62800.0
2015-04-17 11:10:00,99.31,99.35,99.28,99.33,83300.0,90.1106,90.1469,90.0834,90.1288,83300.0
2015-04-17 11:15:00,99.33,99.37,99.28,99.34,64700.0,90.1288,90.1651,90.0834,90.1378,64700.0
2015-04-17 11:20:00,99.35,99.42,99.35,99.4,73600.0,90.1469,90.2104,90.1469,90.1923,73600.0
2015-04-17 11:25:00,99.39,99.44,99.36,99.4,126300.0,90.1832,90.2286,90.156,90.1923,126300.0
2015-04-17 11:30:00,99.4,99.43,99.35,99.39,113000.0,90.1923,90.2195,90.1469,90.1832,113000.0
2015-04-17 11:35:00,99.39,99.42,99.28,99.31,160500.0,90.1832,90.2104,90.0834,90.1106,160500.0
2015-04-17 11:40:00,99.32,99.33,99.27,99.3,119400.0,90.1197,90.1288,90.0743,90.1015,119400.0
2015-04-17 11:45:00,99.3,99.39,99.3,99.37,126300.0,90.1015,90.1832,90.1015,90.1651,126300.0
2015-04-17 11:50:00,99.38,99.45,99.37,99.45,165500.0,90.1741,90.2376,90.1651,90.2376,165500.0
2015-04-17 11:55:00,99.45,99.47,99.41,99.41,99800.0,90.2376,90.2558,90.2013,90.2013,99800.0
2015-04-17 12:00:00,99.41,99.45,99.41,99.44,33000.0,90.2013,90.2376,90.2013,90.2286,33000.0
2015-04-17 12:05:00,99.44,99.44,99.38,99.4,44400.0,90.2286,90.2286,90.1741,90.1923,44400.0
2015-04-17 12:10:00,99.4,99.48,99.39,99.46,45700.0,90.1923,90.2649,90.1832,90.2467,45700.0
2015-04-17 12:15:00,99.47,99.48,99.37,99.4,43300.0,90.2558,90.2649,90.1651,90.1923,43300.0
2015-04-17 12:20:00,99.4,99.45,99.37,99.37,44600.0,90.1923,90.2376,90.1651,90.1651,44600.0
2015-04-17 12:25:00,99.38,99.41,99.35,99.39,34200.0,90.1741,90.2013,90.1469,90.1832,34200.0
2015-04-17 12:30:00,99.38,99.41,99.33,99.39,41100.0,90.1741,90.2013,90.1288,90.1832,41100.0
2015-04-17 12:35:00,99.39,99.46,99.38,99.44,43500.0,90.1832,90.2467,90.1741,90.2286,43500.0
2015-04-17 12:40:00,99.43,99.43,99.37,99.38,32200.0,90.2195,90.2195,90.1651,90.1741,32200.0
2015-04-17 12:45:00,99.37,99.39,99.34,99.39,45300.0,90.1651,90.1832,90.1378,90.1832,45300.0
2015-04-17 12:50:00,99.39,99.42,99.33,99.35,23000.0,90.1832,90.2104,90.1288,90.1469,23000.0
2015-04-17 12:55:00,99.35,99.43,99.35,99.4,38500.0,90.1469,90.2195,90.1469,90.1923,38500.0
2015-04-17 13:00:00,99.39,99.45,99.37,99.43,47300.0,90.1832,90.2376,90.1651,90.2195,47300.0
2015-04-17 13:05:00,99.43,99.44,99.41,99.42,43100.0,90.2195,90.2286,90.2013,90.2104,43100.0
2015-04-17 13:10:00,99.42,99.43,99.4,99.42,39200.0,90.2104,90.2195,90.1923,90.2104,39200.0
2015-04-17 13:15:00,99.41,99.44,99.39,99.43,29900.0,90.2013,90.2286,90.1832,90.2195,29900.0
2015-04-17 13:20:00,99.44,99.46,99.42,99.42,34700.0,90.2286,90.2467,90.2104,90.2104,34700.0
2015-04-17 13:25:00,99.42,99.42,99.34,99.37,73600.0,90.2104,90.2104,90.1378,90.1651,73600.0
2015-04-17 13:30:00,99.37,99.37,99.25,99.25,96400.0,90.1651,90.1651,90.0562,90.0562,96400.0
2015-04-17 13:35:00,99.26,99.31,99.25,99.27,88600.0,90.0652,90.1106,90.0562,90.0743,88600.0
2015-04-17 13:40:00,99.27,99.27,99.24,99.26,36300.0,90.0743,90.0743,90.0471,90.0652,36300.0
2015-04-17 13:45:00,99.25,99.3,99.22,99.27,42000.0,90.0562,90.1015,90.0289,90.0743,42000.0
2015-04-17 13:50:00,99.27,99.31,99.11,99.13,72100.0,90.0743,90.1106,89.9291,89.9473,72100.0
2015-04-17 13:55:00,99.11,99.13,99.04,99.07,60700.0,89.9291,89.9473,89.8656,89.8928,60700.0
2015-04-17 14:00:00,99.07,99.13,99.04,99.05,42600.0,89.8928,89.9473,89.8656,89.8747,42600.0
2015-04-17 14:05:00,99.04,99.08,98.94,98.97,47400.0,89.8656,89.9019,89.7749,89.8021,47400.0
2015-04-17 14:10:00,98.97,99.01,98.94,98.97,125400.0,89.8021,89.8384,89.7749,89.8021,125400.0
2015-04-17 14:15:00,98.97,99.0,98.88,98.99,53800.0,89.8021,89.8293,89.7204,89.8203,53800.0
2015-04-17 14:20:00,99.01,99.03,98.97,99.02,50400.0,89.8384,89.8566,89.8021,89.8475,50400.0
2015-04-17 14:25:00,99.02,99.07,99.0,99.05,57200.0,89.8475,89.8928,89.8293,89.8747,57200.0
2015-04-17 14:30:00,99.03,99.05,98.97,99.02,36600.0,89.8566,89.8747,89.8021,89.8475,36600.0
2015-04-17 14:35:00,99.02,99.08,98.98,99.03,44000.0,89.8475,89.9019,89.8112,89.8566,44000.0
2015-04-17 14:40:00,99.03,99.08,99.03,99.07,41500.0,89.8566,89.9019,89.8566,89.8928,41500.0
2015-04-17 14:45:00,99.09,99.1,99.0,99.02,42600.0,89.911,89.9201,89.8293,89.8475,42600.0
2015-04-17 14:50:00,99.0,99.02,98.97,98.98,45700.0,89.8293,89.8475,89.8021,89.8112,45700.0
2015-04-17 14:55:00,98.99,99.07,98.98,99.04,45400.0,89.8203,89.8928,89.8112,89.8656,45400.0
2015-04-17 15:00:00,99.04,99.1,99.03,99.09,79000.0,89.8656,89.9201,89.8566,89.911,79000.0
2015-04-17 15:05:00,99.08,99.1,99.04,99.06,35300.0,89.9019,89.9201,89.8656,89.8838,35300.0
2015-04-17 15:10:00,99.06,99.16,99.06,99.15,36400.0,89.8838,89.9745,89.8838,89.9654,36400.0
2015-04-17 15:15:00,99.15,99.18,99.1,99.1,40500.0,89.9654,89.9927,89.9201,89.9201,40500.0
2015-04-17 15:20:00,99.1,99.12,99.02,99.06,39400.0,89.9201,89.9382,89.8475,89.8838,39400.0
2015-04-17 15:25:00,99.06,99.16,99.06,99.16,51700.0,89.8838,89.9745,89.8838,89.9745,51700.0
2015-04-17 15:30:00,99.15,99.34,99.15,99.32,84500.0,89.9654,90.1378,89.9654,90.1197,84500.0
2015-04-17 15:35:00,99.32,99.41,99.28,99.37,48500.0,90.1197,90.2013,90.0834,90.1651,48500.0
2015-04-17 15:40:00,99.37,99.37,99.29,99.32,33500.0,90.1651,90.1651,90.0925,90.1197,33500.0
2015-04-17 15:45:00,99.31,99.35,99.27,99.27,59500.0,90.1106,90.1469,90.0743,90.0743,59500.0
2015-04-17 15:50:00,99.26,99.28,99.23,99.25,41400.0,90.0652,90.0834,90.038,90.0562,41400.0
2015-04-17 15:55:00,99.24,99.33,99.24,99.31,224400.0,90.0471,90.1288,90.0471,90.1106,224400.0
2015-04-20 09:30:00,99.84,99.98,99.79,99.97,22400.0,90.5915,90.7185,90.5461,90.7095,22400.0
2015-04-20 09:35:00,99.93,100.07,99.89,99.89,9400.0,90.6732,90.8002,90.6369,90.6369,9400.0
2015-04-20 09:40:00,99.9,100.03,99.87,100.01,7600.0,90.646,90.7639,90.6187,90.7458,7600.0
2015-04-20 09:45:00,100.03,100.23,100.01,100.21,15600.0,90.7639,90.9454,90.7458,90.9272,15600.0
2015-04-20 09:50:00,100.2,100.25,100.17,100.19,28200.0,90.9182,90.9635,90.8909,90.9091,28200.0
2015-04-20 09:55:00,100.2,100.23,100.16,100.2,9200.0,90.9182,90.9454,90.8819,90.9182,9200.0
2015-04-20 10:00:00,100.22,100.29,100.13,100.13,21800.0,90.9363,90.9998,90.8547,90.8547,21800.0
2015-04-20 10:05:00,100.13,100.19,100.11,100.18,38600.0,90.8547,90.9091,90.8365,90.9,38600.0
2015-04-20 10:10:00,100.2,100.2,100.09,100.11,22000.0,90.9182,90.9182,90.8184,90.8365,22000.0
2015-04-20 10:15:00,100.12,100.13,100.08,100.1,8300.0,90.8456,90.8547,90.8093,90.8274,8300.0
2015-04-20 10:20:00,100.1,100.13,100.09,100.1,9000.0,90.8274,90.8547,90.8184,90.8274,9000.0
2015-04-20 10:25:00,100.12,100.19,100.12,100.15,7800.0,90.8456,90.9091,90.8456,90.8728,7800.0
2015-04-20 10:30:00,100.16,100.2,100.16,100.19,5800.0,90.8819,90.9182,90.8819,90.9091,5800.0
2015-04-20 10:35:00,100.19,100.24,100.17,100.2,12500.0,90.9091,90.9545,90.8909,90.9182,12500.0
2015-04-20 10:40:00,100.19,100.22,100.18,100.2,23800.0,90.9091,90.9363,90.9,90.9182,23800.0
2015-04-20 10:45:00,100.19,100.21,100.17,100.18,6200.0,90.9091,90.9272,90.8909,90.9,6200.0
2015-04-20 10:50:00,100.17,100.23,100.17,100.22,4100.0,90.8909,90.9454,90.8909,90.9363,4100.0
2015-04-20 10:55:00,100.23,100.35,100.23,100.32,17600.0,90.9454,91.0543,90.9454,91.0271,17600.0
2015-04-20 11:00:00,100.33,100.42,100.33,100.4,11000.0,91.0361,91.1178,91.0361,91.0996,11000.0
2015-04-20 11:05:00,100.4,100.41,100.39,100.41,7300.0,91.0996,91.1087,91.0906,91.1087,7300.0
2015-04-20 11:10:00,100.4,100.41,100.36,100.39,14100.0,91.0996,91.1087,91.0633,91.0906,14100.0
2015-04-20 11:15:00,100.38,100.39,100.33,100.36,7500.0,91.0815,91.0906,91.0361,91.0633,7500.0
2015-04-20 11:20:00,100.36,100.38,100.35,100.36,6700.0,91.0633,91.0815,91.0543,91.0633,6700.0
2015-04-20 11:25:00,100.35,100.38,100.34,100.37,3900.0,91.0543,91.0815,91.0452,91.0724,3900.0
2015-04-20 11:30:00,100.39,100.4,100.36,100.39,67700.0,91.0906,91.0996,91.0633,91.0906,67700.0
2015-04-20 11:35:00,100.41,100.42,100.33,100.33,6900.0,91.1087,91.1178,91.0361,91.0361,6900.0
2015-04-20 11:40:00,100.33,100.38,100.33,100.38,12100.0,91.0361,91.0815,91.0361,91.0815,12100.0
2015-04-20 11:45:00,100.38,100.39,100.35,100.35,17900.0,91.0815,91.0906,91.0543,91.0543,17900.0
2015-04-20 11:50:00,100.36,100.39,100.36,100.39,732000.0,91.0633,91.0906,91.0633,91.0906,732000.0
2015-04-20 11:55:00,100.4,100.43,100.39,100.43,4900.0,91.0996,91.1269,91.0906,91.1269,4900.0
2015-04-20 12:00:00,100.42,100.42,100.38,100.38,5700.0,91.1178,91.1178,91.0815,91.0815,5700.0
2015-04-20 12:05:00,100.37,100.38,100.34,100.34,29800.0,91.0724,91.0815,91.0452,91.0452,29800.0
2015-04-20 12:10:00,100.35,100.36,100.34,100.36,15900.0,91.0543,91.0633,91.0452,91.0633,15900.0
2015-04-20 12:15:00,100.35,100.39,100.34,100.38,13600.0,91.0543,91.0906,91.0452,91.0815,13600.0
2015-04-20 12:20:00,100.38,100.38,100.36,100.36,10300.0,91.0815,91.0815,91.0633,91.0633,10300.0
2015-04-20 12:25:00,100.36,100.4,100.35,100.39,12100.0,91.0633,91.0996,91.0543,91.0906,12100.0
2015-04-20 12:30:00,100.37,100.39,100.36,100.37,5300.0,91.0724,91.0906,91.0633,91.0724,5300.0
2015-04-20 12:35:00,100.35,100.36,100.33,100.33,6500.0,91.0543,91.0633,91.0361,91.0361,6500.0
2015-04-20 12:40:00,100.33,100.36,100.33,100.35,18300.0,91.0361,91.0633,91.0361,91.0543,18300.0
2015-04-20 12:45:00,100.35,100.35,100.31,100.32,4400.0,91.0543,91.0543,91.018,91.0271,4400.0
2015-04-20 12:50:00,100.32,100.37,100.31,100.35,3900.0,91.0271,91.0724,91.018,91.0543,3900.0
2015-04-20 12:55:00,100.34,100.37,100.34,100.36,4600.0,91.0452,91.0724,91.0452,91.0633,4600.0
2015-04-20 13:00:00,100.37,100.38,100.36,100.38,1300.0,91.0724,91.0815,91.0633,91.0815,1300.0
2015-04-20 13:05:00,100.37,100.38,100.37,100.38,2200.0,91.0724,91.0815,91.0724,91.0815,2200.0
2015-04-20 13:10:00,100.38,100.44,100.38,100.41,24500.0,91.0815,91.1359,91.0815,91.1087,24500.0
2015-04-20 13:15:00,100.41,100.42,100.36,100.36,19600.0,91.1087,91.1178,91.0633,91.0633,19600.0
2015-04-20 13:20:00,100.36,100.37,100.3,100.31,9100.0,91.0633,91.0724,91.0089,91.018,9100.0
2015-04-20 13:25:00,100.3,100.33,100.3,100.33,6000.0,91.0089,91.0361,91.0089,91.0361,6000.0
2015-04-20 13:30:00,100.34,100.37,100.32,100.32,6700.0,91.0452,91.0724,91.0271,91.0271,6700.0
2015-04-20 13:35:00,100.32,100.39,100.32,100.38,8700.0,91.0271,91.0906,91.0271,91.0815,8700.0
2015-04-20 13:40:00,100.38,100.38,100.35,100.36,4300.0,91.0815,91.0815,91.0543,91.0633,4300.0
2015-04-20 13:45:00,100.37,100.39,100.36,100.38,22200.0,91.0724,91.0906,91.0633,91.0815,22200.0
2015-04-20 13:50:00,100.37,100.39,100.36,100.37,5300.0,91.0724,91.0906,91.0633,91.0724,5300.0
2015-04-20 13:55:00,100.37,100.39,100.36,100.37,4900.0,91.0724,91.0906,91.0633,91.0724,4900.0
2015-04-20 14:00:00,100.38,100.39,100.35,100.36,4400.0,91.0815,91.0906,91.0543,91.0633,4400.0
2015-04-20 14:05:00,100.36,100.36,100.31,100.32,9100.0,91.0633,91.0633,91.018,91.0271,9100.0
2015-04-20 14:10:00,100.31,100.33,100.28,100.31,8800.0,91.018,91.0361,90.9908,91.018,8800.0
2015-04-20 14:15:00,100.3,100.37,100.3,100.35,49800.0,91.0089,91.0724,91.0089,91.0543,49800.0
2015-04-20 14:20:00,100.34,100.37,100.33,100.35,34500.0,91.0452,91.0724,91.0361,91.0543,34500.0
2015-04-20 14:25:00,100.35,100.36,100.33,100.34,11800.0,91.0543,91.0633,91.0361,91.0452,11800.0
2015-04-20 14:30:00,100.33,100.34,100.3,100.31,12800.0,91.0361,91.0452,91.0089,91.018,12800.0
2015-04-20 14:35:00,100.3,100.37,100.3,100.37,10400.0,91.0089,91.0724,91.0089,91.0724,10400.0
2015-04-20 14:40:00,100.37,100.39,100.36,100.38,24600.0,91.0724,91.0906,91.0633,91.0815,24600.0
2015-04-20 14:45:00,100.37,100.4,100.36,100.39,13100.0,91.0724,91.0996,91.0633,91.0906,13100.0
2015-04-20 14:50:00,100.4,100.42,100.33,100.36,33000.0,91.0996,91.1178,91.0361,91.0633,33000.0
2015-04-20 14:55:00,100.36,100.41,100.36,100.41,15300.0,91.0633,91.1087,91.0633,91.1087,15300.0
2015-04-20 15:00:00,100.4,100.45,100.38,100.44,17400.0,91.0996,91.145,91.0815,91.1359,17400.0
2015-04-20 15:05:00,100.44,100.48,100.43,100.48,10100.0,91.1359,91.1722,91.1269,91.1722,10100.0
2015-04-20 15:10:00,100.49,100.51,100.47,100.5,11200.0,91.1813,91.1995,91.1632,91.1904,11200.0
2015-04-20 15:15:00,100.49,100.52,100.49,100.52,13500.0,91.1813,91.2085,91.1813,91.2085,13500.0
2015-04-20 15:20:00,100.53,100.53,100.47,100.47,9000.0,91.2176,91.2176,91.1632,91.1632,9000.0
2015-04-20 15:25:00,100.47,100.5,100.45,100.48,4400.0,91.1632,91.1904,91.145,91.1722,4400.0
2015-04-20 15:30:00,100.47,100.52,100.44,100.45,14800.0,91.1632,91.2085,91.1359,91.145,14800.0
2015-04-20 15:35:00,100.47,100.47,100.41,100.42,9200.0,91.1632,91.1632,91.1087,91.1178,9200.0
2015-04-20 15:40:00,100.4,100.42,100.36,100.39,13000.0,91.0996,91.1178,91.0633,91.0906,13000.0
2015-04-20 15:45:00,100.37,100.41,100.37,100.39,14200.0,91.0724,91.1087,91.0724,91.0906,14200.0
2015-04-20 15:50:00,100.4,100.42,100.39,100.42,14800.0,91.0996,91.1178,91.0906,91.1178,14800.0
2015-04-20 15:55:00,100.41,100.42,100.36,100.37,177200.0,91.1087,91.1178,91.0633,91.0724,177200.0
2015-04-21 09:30:00,100.74,100.9,100.74,100.83,41600.0,91.4081,91.5533,91.4081,91.4898,41600.0
2015-04-21 09:35:00,100.77,100.79,100.66,100.73,12500.0,91.4354,91.4535,91.3356,91.3991,12500.0
2015-04-21 09:40:00,100.69,100.72,100.55,100.59,11000.0,91.3628,91.39,91.2357,91.272,11000.0
2015-04-21 09:45:00,100.6,100.7,100.6,100.68,3600.0,91.2811,91.3719,91.2811,91.3537,3600.0
2015-04-21 09:50:00,100.69,100.73,100.61,100.63,5600.0,91.3628,91.3991,91.2902,91.3083,5600.0
2015-04-21 09:55:00,100.65,100.66,100.55,100.55,8500.0,91.3265,91.3356,91.2357,91.2357,8500.0
2015-04-21 10:00:00,100.57,100.63,100.56,100.57,6000.0,91.2539,91.3083,91.2448,91.2539,6000.0
2015-04-21 10:05:00,100.57,100.57,100.44,100.47,4700.0,91.2539,91.2539,91.1359,91.1632,4700.0
2015-04-21 10:10:00,100.51,100.57,100.51,100.52,2700.0,91.1995,91.2539,91.1995,91.2085,2700.0
2015-04-21 10:15:00,100.51,100.61,100.5,100.6,10400.0,91.1995,91.2902,91.1904,91.2811,10400.0
2015-04-21 10:20:00,100.59,100.64,100.53,100.63,11500.0,91.272,91.3174,91.2176,91.3083,11500.0
2015-04-21 10:25:00,100.64,100.64,100.55,100.56,10400.0,91.3174,91.3174,91.2357,91.2448,10400.0
2015-04-21 10:30:00,100.54,100.54,100.44,100.52,12500.0,91.2267,91.2267,91.1359,91.2085,12500.0
2015-04-21 10:35:00,100.53,100.59,100.5,100.55,8500.0,91.2176,91.272,91.1904,91.2357,8500.0
2015-04-21 10:40:00,100.54,100.54,100.43,100.43,4800.0,91.2267,91.2267,91.1269,91.1269,4800.0
2015-04-21 10:45:00,100.48,100.5,100.46,100.46,6100.0,91.1722,91.1904,91.1541,91.1541,6100.0
2015-04-21 10:50:00,100.47,100.56,100.46,100.56,8300.0,91.1632,91.2448,91.1541,91.2448,8300.0
2015-04-21 10:55:00,100.56,100.58,100.52,100.52,2000.0,91.2448,91.263,91.2085,91.2085,2000.0
2015-04-21 11:00:00,100.52,100.61,100.52,100.61,5000.0,91.2085,91.2902,91.2085,91.2902,5000.0
2015-04-21 11:05:00,100.61,100.64,100.58,100.6,3400.0,91.2902,91.3174,91.263,91.2811,3400.0
2015-04-21 11:10:00,100.6,100.62,100.58,100.59,13700.0,91.2811,91.2993,91.263,91.272,13700.0
2015-04-21 11:15:00,100.61,100.64,100.58,100.61,6300.0,91.2902,91.3174,91.263,91.2902,6300.0
2015-04-21 11:20:00,100.61,100.62,100.53,100.57,3600.0,91.2902,91.2993,91.2176,91.2539,3600.0
2015-04-21 11:25:00,100.56,100.58,100.53,100.54,7400.0,91.2448,91.263,91.2176,91.2267,7400.0
2015-04-21 11:30:00,100.53,100.58,100.52,100.52,4300.0,91.2176,91.263,91.2085,91.2085,4300.0
2015-04-21 11:35:00,100.51,100.59,100.51,100.59,5800.0,91.1995,91.272,91.1995,91.272,5800.0
2015-04-21 11:40:00,100.57,100.58,100.49,100.49,5600.0,91.2539,91.263,91.1813,91.1813,5600.0
2015-04-21 11:45:00,100.49,100.49,100.42,100.45,7300.0,91.1813,91.1813,91.1178,91.145,7300.0
2015-04-21 11:50:00,100.45,100.45,100.4,100.43,5100.0,91.145,91.145,91.0996,91.1269,5100.0
2015-04-21 11:55:00,100.45,100.46,100.44,100.46,5200.0,91.145,91.1541,91.1359,91.1541,5200.0
2015-04-21 12:00:00,100.46,100.47,100.41,100.45,8100.0,91.1541,91.1632,91.1087,91.145,8100.0
2015-04-21 12:05:00,100.45,100.48,100.43,100.48,13900.0,91.145,91.1722,91.1269,91.1722,13900.0
2015-04-21 12:10:00,100.49,100.51,100.47,100.51,16900.0,91.1813,91.1995,91.1632,91.1995,16900.0
2015-04-21 12:15:00,100.51,100.51,100.45,100.45,2700.0,91.1995,91.1995,91.145,91.145,2700.0
2015-04-21 12:20:00,100.45,100.49,100.45,100.49,1400.0,91.145,91.1813,91.145,91.1813,1400.0
2015-04-21 12:25:00,100.51,100.54,100.51,100.53,3400.0,91.1995,91.2267,91.1995,91.2176,3400.0
2015-04-21 12:30:00,100.53,100.53,100.51,100.53,800.0,91.2176,91.2176,91.1995,91.2176,800.0
2015-04-21 12:35:00,100.52,100.54,100.51,100.53,1800.0,91.2085,91.2267,91.1995,91.2176,1800.0
2015-04-21 12:40:00,100.55,100.55,100.49,100.5,3900.0,91.2357,91.2357,91.1813,91.1904,3900.0
2015-04-21 12:45:00,100.51,100.51,100.48,100.5,5500.0,91.1995,91.1995,91.1722,91.1904,5500.0
2015-04-21 12:50:00,100.5,100.54,100.5,100.53,1500.0,91.1904,91.2267,91.1904,91.2176,1500.0
2015-04-21 12:55:00,100.51,100.54,100.51,100.54,4000.0,91.1995,91.2267,91.1995,91.2267,4000.0
2015-04-21 13:00:00,100.54,100.59,100.54,100.58,8700.0,91.2267,91.272,91.2267,91.263,8700.0
2015-04-21 13:05:00,100.59,100.59,100.56,100.58,3300.0,91.272,91.272,91.2448,91.263,3300.0
2015-04-21 13:10:00,100.58,100.67,100.58,100.66,7600.0,91.263,91.3446,91.263,91.3356,7600.0
2015-04-21 13:15:00,100.66,100.67,100.63,100.63,4300.0,91.3356,91.3446,91.3083,91.3083,4300.0
2015-04-21 13:20:00,100.64,100.67,100.63,100.67,2900.0,91.3174,91.3446,91.3083,91.3446,2900.0
2015-04-21 13:25:00,100.66,100.67,100.63,100.64,1300.0,91.3356,91.3446,91.3083,91.3174,1300.0
2015-04-21 13:30:00,100.66,100.68,100.61,100.62,6400.0,91.3356,91.3537,91.2902,91.2993,6400.0
2015-04-21 13:35:00,100.64,100.64,100.52,100.53,12000.0,91.3174,91.3174,91.2085,91.2176,12000.0
2015-04-21 13:40:00,100.53,100.56,100.52,100.55,7200.0,91.2176,91.2448,91.2085,91.2357,7200.0
2015-04-21 13:45:00,100.55,100.59,100.51,100.52,3600.0,91.2357,91.272,91.1995,91.2085,3600.0
2015-04-21 13:50:00,100.51,100.56,100.51,100.55,9100.0,91.1995,91.2448,91.1995,91.2357,9100.0
2015-04-21 13:55:00,100.53,100.56,100.49,100.49,4500.0,91.2176,91.2448,91.1813,91.1813,4500.0
2015-04-21 14:00:00,100.48,100.48,100.42,100.46,11500.0,91.1722,91.1722,91.1178,91.1541,11500.0
2015-04-21 14:05:00,100.47,100.47,100.39,100.44,13000.0,91.1632,91.1632,91.0906,91.1359,13000.0
2015-04-21 14:10:00,100.46,100.5,100.43,100.49,22700.0,91.1541,91.1904,91.1269,91.1813,22700.0
2015-04-21 14:15:00,100.5,100.56,100.49,100.52,17800.0,91.1904,91.2448,91.1813,91.2085,17800.0
2015-04-21 14:20:00,100.54,100.59,100.53,100.59,7700.0,91.2267,91.272,91.2176,91.272,7700.0
2015-04-21 14:25:00,100.59,100.65,100.59,100.64,32400.0,91.272,91.3265,91.272,91.3174,32400.0
2015-04-21 14:30:00,100.65,100.67,100.61,100.64,14200.0,91.3265,91.3446,91.2902,91.3174,14200.0
2015-04-21 14:35:00,100.63,100.63,100.59,100.61,10100.0,91.3083,91.3083,91.272,91.2902,10100.0
2015-04-21 14:40:00,100.6,100.62,100.58,100.59,5200.0,91.2811,91.2993,91.263,91.272,5200.0
2015-04-21 14:45:00,100.58,100.63,100.58,100.63,6400.0,91.263,91.3083,91.263,91.3083,6400.0
2015-04-21 14:50:00,100.61,100.62,100.6,100.61,2900.0,91.2902,91.2993,91.2811,91.2902,2900.0
2015-04-21 14:55:00,100.62,100.62,100.58,100.62,9300.0,91.2993,91.2993,91.263,91.2993,9300.0
2015-04-21 15:00:00,100.63,100.63,100.57,100.58,16100.0,91.3083,91.3083,91.2539,91.263,16100.0
2015-04-21 15:05:00,100.58,100.63,100.58,100.62,11800.0,91.263,91.3083,91.263,91.2993,11800.0
2015-04-21 15:10:00,100.61,100.63,100.58,100.59,2400.0,91.2902,91.3083,91.263,91.272,2400.0
2015-04-21 15:15:00,100.59,100.59,100.57,100.58,4400.0,91.272,91.272,91.2539,91.263,4400.0
2015-04-21 15:20:00,100.57,100.6,100.54,100.59,36600.0,91.2539,91.2811,91.2267,91.272,36600.0
2015-04-21 15:25:00,100.59,100.6,100.5,100.53,9300.0,91.272,91.2811,91.1904,91.2176,9300.0
2015-04-21 15:30:00,100.53,100.53,100.46,100.5,17000.0,91.2176,91.2176,91.1541,91.1904,17000.0
2015-04-21 15:35:00,100.49,100.53,100.48,100.53,3300.0,91.1813,91.2176,91.1722,91.2176,3300.0
2015-04-21 15:40:00,100.54,100.58,100.51,100.52,10100.0,91.2267,91.263,91.1995,91.2085,10100.0
2015-04-21 15:45:00,100.51,100.53,100.48,100.49,8100.0,91.1995,91.2176,91.1722,91.1813,8100.0
2015-04-21 15:50:00,100.48,100.55,100.48,100.54,15000.0,91.1722,91.2357,91.1722,91.2267,15000.0
2015-04-21 15:55:00,100.56,100.57,100.48,100.52,51300.0,91.2448,91.2539,91.1722,91.2085,51300.0
2015-04-22 09:30:00,100.73,100.93,100.69,100.7,33700.0,91.3991,91.5805,91.3628,91.3719,33700.0
2015-04-22 09:35:00,100.72,100.72,100.59,100.66,3700.0,91.39,91.39,91.272,91.3356,3700.0
2015-04-22 09:40:00,100.66,100.74,100.56,100.61,33000.0,91.3356,91.4081,91.2448,91.2902,33000.0
2015-04-22 09:45:00,100.56,100.57,100.41,100.45,30000.0,91.2448,91.2539,91.1087,91.145,30000.0
2015-04-22 09:50:00,100.45,100.49,100.41,100.48,9600.0,91.145,91.1813,91.1087,91.1722,9600.0
2015-04-22 09:55:00,100.46,100.55,100.46,100.52,4000.0,91.1541,91.2357,91.1541,91.2085,4000.0
2015-04-22 10:00:00,100.57,100.62,100.34,100.35,26000.0,91.2539,91.2993,91.0452,91.0543,26000.0
2015-04-22 10:05:00,100.37,100.42,100.32,100.34,7400.0,91.0724,91.1178,91.0271,91.0452,7400.0
2015-04-22 10:10:00,100.34,100.41,100.31,100.37,6300.0,91.0452,91.1087,91.018,91.0724,6300.0
2015-04-22 10:15:00,100.37,100.39,100.23,100.37,13600.0,91.0724,91.0906,90.9454,91.0724,13600.0
2015-04-22 10:20:00,100.38,100.43,100.34,100.43,11700.0,91.0815,91.1269,91.0452,91.1269,11700.0
2015-04-22 10:25:00,100.42,100.49,100.38,100.42,15100.0,91.1178,91.1813,91.0815,91.1178,15100.0
2015-04-22 10:30:00,100.43,100.48,100.4,100.45,6700.0,91.1269,91.1722,91.0996,91.145,6700.0
2015-04-22 10:35:00,100.45,100.46,100.38,100.41,25900.0,91.145,91.1541,91.0815,91.1087,25900.0
2015-04-22 10:40:00,100.41,100.65,100.41,100.62,32400.0,91.1087,91.3265,91.1087,91.2993,32400.0
2015-04-22 10:45:00,100.65,100.76,100.6,100.72,14800.0,91.3265,91.4263,91.2811,91.39,14800.0
2015-04-22 10:50:00,100.74,100.76,100.71,100.71,9000.0,91.4081,91.4263,91.3809,91.3809,9000.0
2015-04-22 10:55:00,100.72,100.77,100.7,100.76,25100.0,91.39,91.4354,91.3719,91.4263,25100.0
2015-04-22 11:00:00,100.79,100.82,100.75,100.77,8300.0,91.4535,91.4807,91.4172,91.4354,8300.0
2015-04-22 11:05:00,100.78,100.82,100.77,100.82,10000.0,91.4444,91.4807,91.4354,91.4807,10000.0
2015-04-22 11:10:00,100.81,100.86,100.78,100.78,7100.0,91.4717,91.517,91.4444,91.4444,7100.0
2015-04-22 11:15:00,100.78,100.81,100.73,100.74,10000.0,91.4444,91.4717,91.3991,91.4081,10000.0
2015-04-22 11:20:00,100.73,100.76,100.71,100.73,7700.0,91.3991,91.4263,91.3809,91.3991,7700.0
2015-04-22 11:25:00,100.73,100.77,100.72,100.77,6700.0,91.3991,91.4354,91.39,91.4354,6700.0
2015-04-22 11:30:00,100.77,100.83,100.77,100.8,9800.0,91.4354,91.4898,91.4354,91.4626,9800.0
2015-04-22 11:35:00,100.8,100.8,100.74,100.77,8600.0,91.4626,91.4626,91.4081,91.4354,8600.0
2015-04-22 11:40:00,100.78,100.78,100.74,100.78,14100.0,91.4444,91.4444,91.4081,91.4444,14100.0
2015-04-22 11:45:00,100.77,100.8,100.77,100.78,2400.0,91.4354,91.4626,91.4354,91.4444,2400.0
2015-04-22 11:50:00,100.77,100.78,100.74,100.76,6900.0,91.4354,91.4444,91.4081,91.4263,6900.0
2015-04-22 11:55:00,100.76,100.82,100.76,100.82,7300.0,91.4263,91.4807,91.4263,91.4807,7300.0
2015-04-22 12:00:00,100.84,100.84,100.71,100.72,7500.0,91.4989,91.4989,91.3809,91.39,7500.0
2015-04-22 12:05:00,100.71,100.72,100.68,100.71,6400.0,91.3809,91.39,91.3537,91.3809,6400.0
2015-04-22 12:10:00,100.73,100.75,100.71,100.75,2700.0,91.3991,91.4172,91.3809,91.4172,2700.0
2015-04-22 12:15:00,100.74,100.77,100.73,100.76,7000.0,91.4081,91.4354,91.3991,91.4263,7000.0
2015-04-22 12:20:00,100.77,100.82,100.76,100.82,15600.0,91.4354,91.4807,91.4263,91.4807,15600.0
2015-04-22 12:25:00,100.81,100.82,100.76,100.81,6600.0,91.4717,91.4807,91.4263,91.4717,6600.0
2015-04-22 12:30:00,100.83,100.83,100.77,100.78,3800.0,91.4898,91.4898,91.4354,91.4444,3800.0
2015-04-22 12:35:00,100.79,100.82,100.79,100.81,8500.0,91.4535,91.4807,91.4535,91.4717,8500.0
2015-04-22 12:40:00,100.8,100.83,100.8,100.82,4200.0,91.4626,91.4898,91.4626,91.4807,4200.0
2015-04-22 12:45:00,100.83,100.87,100.82,100.84,18700.0,91.4898,91.5261,91.4807,91.4989,18700.0
2015-04-22 12:50:00,100.84,100.89,100.82,100.87,13900.0,91.4989,91.5443,91.4807,91.5261,13900.0
2015-04-22 12:55:00,100.89,100.89,100.82,100.85,4600.0,91.5443,91.5443,91.4807,91.508,4600.0
2015-04-22 13:00:00,100.86,100.86,100.82,100.82,6600.0,91.517,91.517,91.4807,91.4807,6600.0
2015-04-22 13:05:00,100.8,100.82,100.77,100.82,4100.0,91.4626,91.4807,91.4354,91.4807,4100.0
2015-04-22 13:10:00,100.82,100.83,100.81,100.82,14700.0,91.4807,91.4898,91.4717,91.4807,14700.0
2015-04-22 13:15:00,100.83,100.87,100.8,100.81,5900.0,91.4898,91.5261,91.4626,91.4717,5900.0
2015-04-22 13:20:00,100.82,100.84,100.81,100.81,3300.0,91.4807,91.4989,91.4717,91.4717,3300.0
2015-04-22 13:25:00,100.83,100.85,100.82,100.83,10200.0,91.4898,91.508,91.4807,91.4898,10200.0
2015-04-22 13:30:00,100.82,100.86,100.81,100.84,5500.0,91.4807,91.517,91.4717,91.4989,5500.0
2015-04-22 13:35:00,100.84,100.86,100.83,100.86,3300.0,91.4989,91.517,91.4898,91.517,3300.0
2015-04-22 13:40:00,100.85,100.96,100.85,100.96,18000.0,91.508,91.6078,91.508,91.6078,18000.0
2015-04-22 13:45:00,100.96,101.02,100.96,101.02,3500.0,91.6078,91.6622,91.6078,91.6622,3500.0
2015-04-22 13:50:00,100.99,101.0,100.96,100.96,5000.0,91.635,91.6441,91.6078,91.6078,5000.0
2015-04-22 13:55:00,100.96,100.99,100.96,100.99,2500.0,91.6078,91.635,91.6078,91.635,2500.0
2015-04-22 14:00:00,100.97,101.0,100.97,100.99,3600.0,91.6168,91.6441,91.6168,91.635,3600.0
2015-04-22 14:05:00,101.0,101.07,101.0,101.07,14300.0,91.6441,91.7076,91.6441,91.7076,14300.0
2015-04-22 14:10:00,101.07,101.08,101.04,101.04,8100.0,91.7076,91.7167,91.6804,91.6804,8100.0
2015-04-22 14:15:00,101.03,101.07,101.02,101.03,20200.0,91.6713,91.7076,91.6622,91.6713,20200.0
2015-04-22 14:20:00,101.03,101.07,101.03,101.05,7000.0,91.6713,91.7076,91.6713,91.6894,7000.0
2015-04-22 14:25:00,101.05,101.08,101.02,101.04,7800.0,91.6894,91.7167,91.6622,91.6804,7800.0
2015-04-22 14:30:00,101.05,101.08,101.03,101.07,21800.0,91.6894,91.7167,91.6713,91.7076,21800.0
2015-04-22 14:35:00,101.08,101.09,101.07,101.07,7200.0,91.7167,91.7257,91.7076,91.7076,7200.0
2015-04-22 14:40:00,101.07,101.08,101.05,101.05,15900.0,91.7076,91.7167,91.6894,91.6894,15900.0
2015-04-22 14:45:00,101.05,101.07,101.04,101.07,35700.0,91.6894,91.7076,91.6804,91.7076,35700.0
2015-04-22 14:50:00,101.06,101.06,101.02,101.02,15800.0,91.6985,91.6985,91.6622,91.6622,15800.0
2015-04-22 14:55:00,101.02,101.03,101.0,101.02,19900.0,91.6622,91.6713,91.6441,91.6622,19900.0
2015-04-22 15:00:00,101.02,101.1,101.01,101.06,18800.0,91.6622,91.7348,91.6531,91.6985,18800.0
2015-04-22 15:05:00,101.07,101.11,101.06,101.07,13000.0,91.7076,91.7439,91.6985,91.7076,13000.0
2015-04-22 15:10:00,101.08,101.11,101.05,101.09,16200.0,91.7167,91.7439,91.6894,91.7257,16200.0
2015-04-22 15:15:00,101.08,101.12,101.07,101.1,12500.0,91.7167,91.7529,91.7076,91.7348,12500.0
2015-04-22 15:20:00,101.08,101.15,101.07,101.15,28600.0,91.7167,91.7802,91.7076,91.7802,28600.0
2015-04-22 15:25:00,101.13,101.16,101.12,101.13,7000.0,91.762,91.7892,91.7529,91.762,7000.0
2015-04-22 15:30:00,101.13,101.14,101.01,101.02,79400.0,91.762,91.7711,91.6531,91.6622,79400.0
2015-04-22 15:35:00,101.02,101.04,100.97,101.04,29300.0,91.6622,91.6804,91.6168,91.6804,29300.0
2015-04-22 15:40:00,101.03,101.06,100.99,101.01,25200.0,91.6713,91.6985,91.635,91.6531,25200.0
2015-04-22 15:45:00,101.01,101.06,101.0,101.03,18000.0,91.6531,91.6985,91.6441,91.6713,18000.0
2015-04-22 15:50:00,101.02,101.06,101.02,101.04,31900.0,91.6622,91.6985,91.6622,91.6804,31900.0
2015-04-22 15:55:00,101.03,101.07,101.02,101.02,54700.0,91.6713,91.7076,91.6622,91.6622,54700.0
2015-04-23 09:30:00,100.89,100.9,100.81,100.89,23400.0,91.5443,91.5533,91.4717,91.5443,23400.0
2015-04-23 09:35:00,100.89,100.96,100.87,100.96,10100.0,91.5443,91.6078,91.5261,91.6078,10100.0
2015-04-23 09:40:00,100.94,100.96,100.9,100.91,7400.0,91.5896,91.6078,91.5533,91.5624,7400.0
2015-04-23 09:45:00,100.89,100.97,100.86,100.93,4600.0,91.5443,91.6168,91.517,91.5805,4600.0
2015-04-23 09:50:00,100.93,101.0,100.91,101.0,9900.0,91.5805,91.6441,91.5624,91.6441,9900.0
2015-04-23 09:55:00,100.97,101.05,100.97,101.05,4800.0,91.6168,91.6894,91.6168,91.6894,4800.0
2015-04-23 10:00:00,101.04,101.16,101.04,101.08,17700.0,91.6804,91.7892,91.6804,91.7167,17700.0
2015-04-23 10:05:00,101.1,101.1,101.03,101.04,7700.0,91.7348,91.7348,91.6713,91.6804,7700.0
2015-04-23 10:10:00,101.03,101.03,100.98,101.02,9400.0,91.6713,91.6713,91.6259,91.6622,9400.0
2015-04-23 10:15:00,101.07,101.07,100.91,100.91,18200.0,91.7076,91.7076,91.5624,91.5624,18200.0
2015-04-23 10:20:00,100.91,100.93,100.87,100.92,9700.0,91.5624,91.5805,91.5261,91.5715,9700.0
2015-04-23 10:25:00,100.94,101.0,100.93,100.97,11700.0,91.5896,91.6441,91.5805,91.6168,11700.0
2015-04-23 10:30:00,100.98,101.05,100.98,101.05,10100.0,91.6259,91.6894,91.6259,91.6894,10100.0
2015-04-23 10:35:00,101.03,101.05,100.97,101.0,4100.0,91.6713,91.6894,91.6168,91.6441,4100.0
2015-04-23 10:40:00,101.01,101.07,101.0,101.03,4700.0,91.6531,91.7076,91.6441,91.6713,4700.0
2015-04-23 10:45:00,101.05,101.05,101.01,101.01,9800.0,91.6894,91.6894,91.6531,91.6531,9800.0
2015-04-23 10:50:00,101.02,101.03,100.96,100.97,2500.0,91.6622,91.6713,91.6078,91.6168,2500.0
2015-04-23 10:55:00,100.99,101.0,100.91,100.91,2600.0,91.635,91.6441,91.5624,91.5624,2600.0
2015-04-23 11:00:00,100.93,100.98,100.93,100.97,3300.0,91.5805,91.6259,91.5805,91.6168,3300.0
2015-04-23 11:05:00,100.97,101.06,100.96,101.02,23600.0,91.6168,91.6985,91.6078,91.6622,23600.0
2015-04-23 11:10:00,101.04,101.04,100.99,101.04,11100.0,91.6804,91.6804,91.635,91.6804,11100.0
2015-04-23 11:15:00,101.04,101.04,100.98,100.99,4000.0,91.6804,91.6804,91.6259,91.635,4000.0
2015-04-23 11:20:00,100.99,101.01,100.97,101.0,7400.0,91.635,91.6531,91.6168,91.6441,7400.0
2015-04-23 11:25:00,101.02,101.06,101.01,101.05,22000.0,91.6622,91.6985,91.6531,91.6894,22000.0
2015-04-23 11:30:00,101.06,101.06,101.02,101.06,4200.0,91.6985,91.6985,91.6622,91.6985,4200.0
2015-04-23 11:35:00,101.09,101.12,101.08,101.11,8600.0,91.7257,91.7529,91.7167,91.7439,8600.0
2015-04-23 11:40:00,101.11,101.11,101.03,101.03,8200.0,91.7439,91.7439,91.6713,91.6713,8200.0
2015-04-23 11:45:00,101.04,101.08,101.04,101.05,4700.0,91.6804,91.7167,91.6804,91.6894,4700.0
2015-04-23 11:50:00,101.09,101.36,101.08,101.35,57500.0,91.7257,91.9707,91.7167,91.9616,57500.0
2015-04-23 11:55:00,101.35,101.4,101.34,101.34,3600.0,91.9616,92.007,91.9526,91.9526,3600.0
2015-04-23 12:00:00,101.33,101.34,101.28,101.28,4100.0,91.9435,91.9526,91.8981,91.8981,4100.0
2015-04-23 12:05:00,101.28,101.33,101.27,101.32,8200.0,91.8981,91.9435,91.8891,91.9344,8200.0
2015-04-23 12:10:00,101.3,101.35,101.3,101.35,3500.0,91.9163,91.9616,91.9163,91.9616,3500.0
2015-04-23 12:15:00,101.33,101.36,101.33,101.34,3700.0,91.9435,91.9707,91.9435,91.9526,3700.0
2015-04-23 12:20:00,101.37,101.38,101.34,101.35,22900.0,91.9798,91.9889,91.9526,91.9616,22900.0
2015-04-23 12:25:00,101.36,101.39,101.36,101.39,8000.0,91.9707,91.9979,91.9707,91.9979,8000.0
2015-04-23 12:30:00,101.39,101.39,101.34,101.36,17500.0,91.9979,91.9979,91.9526,91.9707,17500.0
2015-04-23 12:35:00,101.36,101.49,101.36,101.46,6000.0,91.9707,92.0887,91.9707,92.0615,6000.0
2015-04-23 12:40:00,101.5,101.58,101.5,101.55,16100.0,92.0977,92.1703,92.0977,92.1431,16100.0
2015-04-23 12:45:00,101.53,101.56,101.52,101.53,6500.0,92.125,92.1522,92.1159,92.125,6500.0
2015-04-23 12:50:00,101.53,101.55,101.52,101.55,6900.0,92.125,92.1431,92.1159,92.1431,6900.0
2015-04-23 12:55:00,101.58,101.58,101.54,101.56,9500.0,92.1703,92.1703,92.134,92.1522,9500.0
2015-04-23 13:00:00,101.59,101.59,101.55,101.56,4100.0,92.1794,92.1794,92.1431,92.1522,4100.0
2015-04-23 13:05:00,101.56,101.56,101.52,101.53,4700.0,92.1522,92.1522,92.1159,92.125,4700.0
2015-04-23 13:10:00,101.52,101.55,101.52,101.54,8100.0,92.1159,92.1431,92.1159,92.134,8100.0
2015-04-23 13:15:00,101.55,101.55,101.5,101.51,10400.0,92.1431,92.1431,92.0977,92.1068,10400.0
2015-04-23 13:20:00,101.52,101.57,101.52,101.54,3600.0,92.1159,92.1613,92.1159,92.134,3600.0
2015-04-23 13:25:00,101.55,101.55,101.52,101.53,4400.0,92.1431,92.1431,92.1159,92.125,4400.0
2015-04-23 13:30:00,101.52,101.55,101.52,101.54,3500.0,92.1159,92.1431,92.1159,92.134,3500.0
2015-04-23 13:35:00,101.55,101.55,101.47,101.5,7900.0,92.1431,92.1431,92.0705,92.0977,7900.0
2015-04-23 13:40:00,101.51,101.51,101.49,101.49,12400.0,92.1068,92.1068,92.0887,92.0887,12400.0
2015-04-23 13:45:00,101.52,101.54,101.52,101.54,700.0,92.1159,92.134,92.1159,92.134,700.0
2015-04-23 13:50:00,101.54,101.54,101.5,101.54,7000.0,92.134,92.134,92.0977,92.134,7000.0
2015-04-23 13:55:00,101.54,101.57,101.53,101.56,7100.0,92.134,92.1613,92.125,92.1522,7100.0
2015-04-23 14:00:00,101.57,101.58,101.53,101.57,17700.0,92.1613,92.1703,92.125,92.1613,17700.0
2015-04-23 14:05:00,101.59,101.61,101.56,101.61,8300.0,92.1794,92.1976,92.1522,92.1976,8300.0
2015-04-23 14:10:00,101.61,101.61,101.58,101.59,4300.0,92.1976,92.1976,92.1703,92.1794,4300.0
2015-04-23 14:15:00,101.57,101.62,101.57,101.61,8800.0,92.1613,92.2066,92.1613,92.1976,8800.0
2015-04-23 14:20:00,101.61,101.64,101.56,101.57,6900.0,92.1976,92.2248,92.1522,92.1613,6900.0
2015-04-23 14:25:00,101.56,101.58,101.54,101.57,2200.0,92.1522,92.1703,92.134,92.1613,2200.0
2015-04-23 14:30:00,101.57,101.6,101.56,101.57,37300.0,92.1613,92.1885,92.1522,92.1613,37300.0
2015-04-23 14:35:00,101.56,101.57,101.49,101.5,5600.0,92.1522,92.1613,92.0887,92.0977,5600.0
2015-04-23 14:40:00,101.51,101.51,101.49,101.51,9800.0,92.1068,92.1068,92.0887,92.1068,9800.0
2015-04-23 14:45:00,101.51,101.52,101.49,101.52,14400.0,92.1068,92.1159,92.0887,92.1159,14400.0
2015-04-23 14:50:00,101.52,101.53,101.5,101.53,6800.0,92.1159,92.125,92.0977,92.125,6800.0
2015-04-23 14:55:00,101.53,101.57,101.53,101.56,9700.0,92.125,92.1613,92.125,92.1522,9700.0
2015-04-23 15:00:00,101.57,101.61,101.55,101.6,16400.0,92.1613,92.1976,92.1431,92.1885,16400.0
2015-04-23 15:05:00,101.59,101.65,101.58,101.64,16800.0,92.1794,92.2339,92.1703,92.2248,16800.0
2015-04-23 15:10:00,101.64,101.69,101.63,101.69,20700.0,92.2248,92.2701,92.2157,92.2701,20700.0
2015-04-23 15:15:00,101.7,101.76,101.68,101.68,11800.0,92.2792,92.3337,92.2611,92.2611,11800.0
2015-04-23 15:20:00,101.66,101.67,101.58,101.59,6100.0,92.2429,92.252,92.1703,92.1794,6100.0
2015-04-23 15:25:00,101.6,101.64,101.6,101.64,4600.0,92.1885,92.2248,92.1885,92.2248,4600.0
2015-04-23 15:30:00,101.63,101.63,101.55,101.56,7100.0,92.2157,92.2157,92.1431,92.1522,7100.0
2015-04-23 15:35:00,101.56,101.61,101.56,101.59,11600.0,92.1522,92.1976,92.1522,92.1794,11600.0
2015-04-23 15:40:00,101.57,101.6,101.51,101.51,9000.0,92.1613,92.1885,92.1068,92.1068,9000.0
2015-04-23 15:45:00,101.52,101.53,101.47,101.47,16600.0,92.1159,92.125,92.0705,92.0705,16600.0
2015-04-23 15:50:00,101.46,101.46,101.43,101.43,6400.0,92.0615,92.0615,92.0342,92.0342,6400.0
2015-04-23 15:55:00,101.41,101.41,101.37,101.38,10800.0,92.0161,92.0161,91.9798,91.9889,10800.0
2015-04-24 09:30:00,101.79,101.8,101.63,101.65,58400.0,92.3609,92.37,92.2157,92.2339,58400.0
2015-04-24 09:35:00,101.59,101.62,101.56,101.56,2600.0,92.1794,92.2066,92.1522,92.1522,2600.0
2015-04-24 09:40:00,101.58,101.58,101.48,101.5,8500.0,92.1703,92.1703,92.0796,92.0977,8500.0
2015-04-24 09:45:00,101.52,101.57,101.45,101.51,9600.0,92.1159,92.1613,92.0524,92.1068,9600.0
2015-04-24 09:50:00,101.52,101.62,101.51,101.52,19300.0,92.1159,92.2066,92.1068,92.1159,19300.0
2015-04-24 09:55:00,101.49,101.65,101.48,101.63,8300.0,92.0887,92.2339,92.0796,92.2157,8300.0
2015-04-24 10:00:00,101.63,101.65,101.53,101.53,5400.0,92.2157,92.2339,92.125,92.125,5400.0
2015-04-24 10:05:00,101.52,101.54,101.42,101.49,11500.0,92.1159,92.134,92.0252,92.0887,11500.0
2015-04-24 10:10:00,101.49,101.57,101.49,101.55,5600.0,92.0887,92.1613,92.0887,92.1431,5600.0
2015-04-24 10:15:00,101.56,101.6,101.54,101.58,4600.0,92.1522,92.1885,92.134,92.1703,4600.0
2015-04-24 10:20:00,101.57,101.61,101.56,101.59,4500.0,92.1613,92.1976,92.1522,92.1794,4500.0
2015-04-24 10:25:00,101.6,101.66,101.59,101.6,2900.0,92.1885,92.2429,92.1794,92.1885,2900.0
2015-04-24 10:30:00,101.61,101.65,101.58,101.58,5100.0,92.1976,92.2339,92.1703,92.1703,5100.0
2015-04-24 10:35:00,101.55,101.61,101.55,101.61,2200.0,92.1431,92.1976,92.1431,92.1976,2200.0
2015-04-24 10:40:00,101.61,101.61,101.57,101.6,5400.0,92.1976,92.1976,92.1613,92.1885,5400.0
2015-04-24 10:45:00,101.59,101.6,101.56,101.59,17500.0,92.1794,92.1885,92.1522,92.1794,17500.0
2015-04-24 10:50:00,101.59,101.63,101.58,101.59,6000.0,92.1794,92.2157,92.1703,92.1794,6000.0
2015-04-24 10:55:00,101.58,101.62,101.58,101.62,4400.0,92.1703,92.2066,92.1703,92.2066,4400.0
2015-04-24 11:00:00,101.62,101.64,101.59,101.63,1500.0,92.2066,92.2248,92.1794,92.2157,1500.0
2015-04-24 11:05:00,101.64,101.66,101.62,101.66,7900.0,92.2248,92.2429,92.2066,92.2429,7900.0
2015-04-24 11:10:00,101.66,101.7,101.65,101.68,5000.0,92.2429,92.2792,92.2339,92.2611,5000.0
2015-04-24 11:15:00,101.68,101.71,101.64,101.71,3100.0,92.2611,92.2883,92.2248,92.2883,3100.0
2015-04-24 11:20:00,101.71,101.71,101.67,101.67,8000.0,92.2883,92.2883,92.252,92.252,8000.0
2015-04-24 11:25:00,101.68,101.71,101.67,101.71,3400.0,92.2611,92.2883,92.252,92.2883,3400.0
2015-04-24 11:30:00,101.72,101.73,101.69,101.7,4600.0,92.2974,92.3064,92.2701,92.2792,4600.0
2015-04-24 11:35:00,101.71,101.76,101.71,101.74,4900.0,92.2883,92.3337,92.2883,92.3155,4900.0
2015-04-24 11:40:00,101.75,101.75,101.72,101.72,9800.0,92.3246,92.3246,92.2974,92.2974,9800.0
2015-04-24 11:45:00,101.71,101.72,101.68,101.69,17400.0,92.2883,92.2974,92.2611,92.2701,17400.0
2015-04-24 11:50:00,101.69,101.69,101.64,101.65,8100.0,92.2701,92.2701,92.2248,92.2339,8100.0
2015-04-24 11:55:00,101.66,101.68,101.64,101.68,4400.0,92.2429,92.2611,92.2248,92.2611,4400.0
2015-04-24 12:00:00,101.67,101.71,101.67,101.71,7700.0,92.252,92.2883,92.252,92.2883,7700.0
2015-04-24 12:05:00,101.71,101.76,101.7,101.75,4600.0,92.2883,92.3337,92.2792,92.3246,4600.0
2015-04-24 12:10:00,101.74,101.75,101.73,101.75,1800.0,92.3155,92.3246,92.3064,92.3246,1800.0
2015-04-24 12:15:00,101.77,101.77,101.73,101.73,9900.0,92.3427,92.3427,92.3064,92.3064,9900.0
2015-04-24 12:20:00,101.75,101.79,101.75,101.77,18700.0,92.3246,92.3609,92.3246,92.3427,18700.0
2015-04-24 12:25:00,101.79,101.81,101.77,101.78,10800.0,92.3609,92.379,92.3427,92.3518,10800.0
2015-04-24 12:30:00,101.77,101.82,101.75,101.82,18700.0,92.3427,92.3881,92.3246,92.3881,18700.0
2015-04-24 12:35:00,101.82,101.82,101.77,101.77,5600.0,92.3881,92.3881,92.3427,92.3427,5600.0
2015-04-24 12:40:00,101.75,101.75,101.73,101.73,2000.0,92.3246,92.3246,92.3064,92.3064,2000.0
2015-04-24 12:45:00,101.73,101.73,101.68,101.69,7100.0,92.3064,92.3064,92.2611,92.2701,7100.0
2015-04-24 12:50:00,101.67,101.72,101.67,101.72,6300.0,92.252,92.2974,92.252,92.2974,6300.0
2015-04-24 12:55:00,101.72,101.72,101.7,101.7,1600.0,92.2974,92.2974,92.2792,92.2792,1600.0
2015-04-24 13:00:00,101.69,101.72,101.69,101.69,5300.0,92.2701,92.2974,92.2701,92.2701,5300.0
2015-04-24 13:05:00,101.7,101.7,101.65,101.69,13100.0,92.2792,92.2792,92.2339,92.2701,13100.0
2015-04-24 13:10:00,101.68,101.71,101.68,101.71,16300.0,92.2611,92.2883,92.2611,92.2883,16300.0
2015-04-24 13:15:00,101.72,101.75,101.7,101.75,13200.0,92.2974,92.3246,92.2792,92.3246,13200.0
2015-04-24 13:20:00,101.74,101.75,101.71,101.72,2600.0,92.3155,92.3246,92.2883,92.2974,2600.0
2015-04-24 13:25:00,101.75,101.76,101.74,101.75,9400.0,92.3246,92.3337,92.3155,92.3246,9400.0
2015-04-24 13:30:00,101.75,101.75,101.72,101.72,4800.0,92.3246,92.3246,92.2974,92.2974,4800.0
2015-04-24 13:35:00,101.71,101.71,101.67,101.69,19400.0,92.2883,92.2883,92.252,92.2701,19400.0
2015-04-24 13:40:00,101.68,101.7,101.68,101.7,6400.0,92.2611,92.2792,92.2611,92.2792,6400.0
2015-04-24 13:45:00,101.71,101.74,101.69,101.69,6600.0,92.2883,92.3155,92.2701,92.2701,6600.0
2015-04-24 13:50:00,101.68,101.69,101.66,101.67,36900.0,92.2611,92.2701,92.2429,92.252,36900.0
2015-04-24 13:55:00,101.68,101.7,101.68,101.68,7800.0,92.2611,92.2792,92.2611,92.2611,7800.0
2015-04-24 14:00:00,101.67,101.72,101.67,101.68,7300.0,92.252,92.2974,92.252,92.2611,7300.0
2015-04-24 14:05:00,101.68,101.7,101.67,101.68,23600.0,92.2611,92.2792,92.252,92.2611,23600.0
2015-04-24 14:10:00,101.7,101.72,101.69,101.71,6800.0,92.2792,92.2974,92.2701,92.2883,6800.0
2015-04-24 14:15:00,101.72,101.72,101.67,101.68,29000.0,92.2974,92.2974,92.252,92.2611,29000.0
2015-04-24 14:20:00,101.68,101.72,101.67,101.7,19300.0,92.2611,92.2974,92.252,92.2792,19300.0
2015-04-24 14:25:00,101.69,101.76,101.69,101.76,27200.0,92.2701,92.3337,92.2701,92.3337,27200.0
2015-04-24 14:30:00,101.77,101.77,101.71,101.73,16700.0,92.3427,92.3427,92.2883,92.3064,16700.0
2015-04-24 14:35:00,101.73,101.75,101.71,101.75,39900.0,92.3064,92.3246,92.2883,92.3246,39900.0
2015-04-24 14:40:00,101.74,101.77,101.71,101.77,16200.0,92.3155,92.3427,92.2883,92.3427,16200.0
2015-04-24 14:45:00,101.77,101.79,101.71,101.71,19200.0,92.3427,92.3609,92.2883,92.2883,19200.0
2015-04-24 14:50:00,101.72,101.74,101.63,101.65,5700.0,92.2974,92.3155,92.2157,92.2339,5700.0
2015-04-24 14:55:00,101.67,101.67,101.61,101.64,7000.0,92.252,92.252,92.1976,92.2248,7000.0
2015-04-24 15:00:00,101.63,101.67,101.59,101.62,12400.0,92.2157,92.252,92.1794,92.2066,12400.0
2015-04-24 15:05:00,101.62,101.65,101.6,101.62,9200.0,92.2066,92.2339,92.1885,92.2066,9200.0
2015-04-24 15:10:00,101.63,101.67,101.62,101.66,11900.0,92.2157,92.252,92.2066,92.2429,11900.0
2015-04-24 15:15:00,101.65,101.66,101.61,101.62,11800.0,92.2339,92.2429,92.1976,92.2066,11800.0
2015-04-24 15:20:00,101.62,101.65,101.61,101.63,8000.0,92.2066,92.2339,92.1976,92.2157,8000.0
2015-04-24 15:25:00,101.62,101.63,101.61,101.63,2200.0,92.2066,92.2157,92.1976,92.2157,2200.0
2015-04-24 15:30:00,101.65,101.65,101.63,101.64,16800.0,92.2339,92.2339,92.2157,92.2248,16800.0
2015-04-24 15:35:00,101.65,101.7,101.64,101.68,7400.0,92.2339,92.2792,92.2248,92.2611,7400.0
2015-04-24 15:40:00,101.68,101.7,101.66,101.66,8400.0,92.2611,92.2792,92.2429,92.2429,8400.0
2015-04-24 15:45:00,101.68,101.72,101.68,101.7,20900.0,92.2611,92.2974,92.2611,92.2792,20900.0
2015-04-24 15:50:00,101.69,101.7,101.66,101.67,13000.0,92.2701,92.2792,92.2429,92.252,13000.0
2015-04-24 15:55:00,101.68,101.69,101.66,101.68,14600.0,92.2611,92.2701,92.2429,92.2611,14600.0
2015-04-27 09:30:00,102.07,102.09,101.93,101.96,22900.0,92.6149,92.6331,92.4879,92.5151,22900.0
2015-04-27 09:35:00,101.91,101.94,101.83,101.87,7300.0,92.4698,92.497,92.3972,92.4335,7300.0
2015-04-27 09:40:00,101.84,101.92,101.83,101.91,6600.0,92.4063,92.4788,92.3972,92.4698,6600.0
2015-04-27 09:45:00,101.92,101.92,101.82,101.87,11400.0,92.4788,92.4788,92.3881,92.4335,11400.0
2015-04-27 09:50:00,101.87,102.0,101.86,101.96,9000.0,92.4335,92.5514,92.4244,92.5151,9000.0
2015-04-27 09:55:00,101.98,102.06,101.97,102.04,6400.0,92.5333,92.6059,92.5242,92.5877,6400.0
2015-04-27 10:00:00,102.07,102.1,102.03,102.05,20600.0,92.6149,92.6422,92.5787,92.5968,20600.0
2015-04-27 10:05:00,102.05,102.05,102.01,102.02,3100.0,92.5968,92.5968,92.5605,92.5696,3100.0
2015-04-27 10:10:00,102.01,102.01,101.98,101.99,4100.0,92.5605,92.5605,92.5333,92.5424,4100.0
2015-04-27 10:15:00,101.99,102.06,101.99,102.05,7300.0,92.5424,92.6059,92.5424,92.5968,7300.0
2015-04-27 10:20:00,102.05,102.07,102.02,102.03,6200.0,92.5968,92.6149,92.5696,92.5787,6200.0
2015-04-27 10:25:00,102.04,102.06,102.02,102.04,4800.0,92.5877,92.6059,92.5696,92.5877,4800.0
2015-04-27 10:30:00,102.05,102.06,102.03,102.03,6000.0,92.5968,92.6059,92.5787,92.5787,6000.0
2015-04-27 10:35:00,102.04,102.04,101.95,101.99,19600.0,92.5877,92.5877,92.5061,92.5424,19600.0
2015-04-27 10:40:00,101.99,102.07,101.99,102.07,10200.0,92.5424,92.6149,92.5424,92.6149,10200.0
2015-04-27 10:45:00,102.06,102.06,101.97,101.97,3100.0,92.6059,92.6059,92.5242,92.5242,3100.0
2015-04-27 10:50:00,101.97,101.97,101.86,101.88,10100.0,92.5242,92.5242,92.4244,92.4425,10100.0
2015-04-27 10:55:00,101.91,101.91,101.82,101.85,8400.0,92.4698,92.4698,92.3881,92.4153,8400.0
2015-04-27 11:00:00,101.84,101.89,101.82,101.85,87400.0,92.4063,92.4516,92.3881,92.4153,87400.0
2015-04-27 11:05:00,101.84,101.85,101.77,101.83,7800.0,92.4063,92.4153,92.3427,92.3972,7800.0
2015-04-27 11:10:00,101.84,101.89,101.81,101.89,5600.0,92.4063,92.4516,92.379,92.4516,5600.0
2015-04-27 11:15:00,101.88,101.92,101.86,101.91,6200.0,92.4425,92.4788,92.4244,92.4698,6200.0
2015-04-27 11:20:00,101.92,101.95,101.92,101.94,4900.0,92.4788,92.5061,92.4788,92.497,4900.0
2015-04-27 11:25:00,101.93,101.93,101.9,101.91,17100.0,92.4879,92.4879,92.4607,92.4698,17100.0
2015-04-27 11:30:00,101.91,101.96,101.91,101.95,23800.0,92.4698,92.5151,92.4698,92.5061,23800.0
2015-04-27 11:35:00,101.94,101.95,101.92,101.92,3900.0,92.497,92.5061,92.4788,92.4788,3900.0
2015-04-27 11:40:00,101.91,101.92,101.87,101.88,7500.0,92.4698,92.4788,92.4335,92.4425,7500.0
2015-04-27 11:45:00,101.88,101.89,101.81,101.81,2000.0,92.4425,92.4516,92.379,92.379,2000.0
2015-04-27 11:50:00,101.82,101.82,101.76,101.78,12700.0,92.3881,92.3881,92.3337,92.3518,12700.0
2015-04-27 11:55:00,101.76,101.76,101.7,101.73,24000.0,92.3337,92.3337,92.2792,92.3064,24000.0
2015-04-27 12:00:00,101.73,101.75,101.71,101.73,4000.0,92.3064,92.3246,92.2883,92.3064,4000.0
2015-04-27 12:05:00,101.73,101.75,101.7,101.71,16800.0,92.3064,92.3246,92.2792,92.2883,16800.0
2015-04-27 12:10:00,101.7,101.7,101.6,101.64,13100.0,92.2792,92.2792,92.1885,92.2248,13100.0
2015-04-27 12:15:00,101.62,101.62,101.47,101.47,13200.0,92.2066,92.2066,92.0705,92.0705,13200.0
2015-04-27 12:20:00,101.44,101.54,101.44,101.54,7100.0,92.0433,92.134,92.0433,92.134,7100.0
2015-04-27 12:25:00,101.53,101.58,101.53,101.54,2300.0,92.125,92.1703,92.125,92.134,2300.0
2015-04-27 12:30:00,101.58,101.58,101.52,101.52,2200.0,92.1703,92.1703,92.1159,92.1159,2200.0
2015-04-27 12:35:00,101.52,101.56,101.51,101.53,3400.0,92.1159,92.1522,92.1068,92.125,3400.0
2015-04-27 12:40:00,101.52,101.53,101.47,101.48,13500.0,92.1159,92.125,92.0705,92.0796,13500.0
2015-04-27 12:45:00,101.48,101.48,101.42,101.45,13100.0,92.0796,92.0796,92.0252,92.0524,13100.0
2015-04-27 12:50:00,101.45,101.46,101.38,101.41,6100.0,92.0524,92.0615,91.9889,92.0161,6100.0
2015-04-27 12:55:00,101.4,101.43,101.39,101.43,1700.0,92.007,92.0342,91.9979,92.0342,1700.0
2015-04-27 13:00:00,101.43,101.5,101.42,101.5,6200.0,92.0342,92.0977,92.0252,92.0977,6200.0
2015-04-27 13:05:00,101.5,101.52,101.49,101.49,5700.0,92.0977,92.1159,92.0887,92.0887,5700.0
2015-04-27 13:10:00,101.51,101.51,101.42,101.42,5500.0,92.1068,92.1068,92.0252,92.0252,5500.0
2015-04-27 13:15:00,101.44,101.44,101.36,101.39,8700.0,92.0433,92.0433,91.9707,91.9979,8700.0
2015-04-27 13:20:00,101.39,101.4,101.34,101.38,13500.0,91.9979,92.007,91.9526,91.9889,13500.0
2015-04-27 13:25:00,101.39,101.48,101.36,101.47,12000.0,91.9979,92.0796,91.9707,92.0705,12000.0
2015-04-27 13:30:00,101.47,101.49,101.44,101.47,2700.0,92.0705,92.0887,92.0433,92.0705,2700.0
2015-04-27 13:35:00,101.44,101.53,101.44,101.52,4700.0,92.0433,92.125,92.0433,92.1159,4700.0
2015-04-27 13:40:00,101.51,101.52,101.49,101.49,6900.0,92.1068,92.1159,92.0887,92.0887,6900.0
2015-04-27 13:45:00,101.49,101.51,101.45,101.46,12700.0,92.0887,92.1068,92.0524,92.0615,12700.0
2015-04-27 13:50:00,101.46,101.49,101.42,101.43,8100.0,92.0615,92.0887,92.0252,92.0342,8100.0
2015-04-27 13:55:00,101.43,101.47,101.43,101.44,7800.0,92.0342,92.0705,92.0342,92.0433,7800.0
2015-04-27 14:00:00,101.43,101.45,101.37,101.39,13600.0,92.0342,92.0524,91.9798,91.9979,13600.0
2015-04-27 14:05:00,101.4,101.44,101.36,101.38,17400.0,92.007,92.0433,91.9707,91.9889,17400.0
2015-04-27 14:10:00,101.36,101.38,101.33,101.34,9500.0,91.9707,91.9889,91.9435,91.9526,9500.0
2015-04-27 14:15:00,101.34,101.39,101.28,101.39,11900.0,91.9526,91.9979,91.8981,91.9979,11900.0
2015-04-27 14:20:00,101.37,101.43,101.35,101.4,9100.0,91.9798,92.0342,91.9616,92.007,9100.0
2015-04-27 14:25:00,101.4,101.47,101.4,101.44,8100.0,92.007,92.0705,92.007,92.0433,8100.0
2015-04-27 14:30:00,101.44,101.44,101.36,101.39,7700.0,92.0433,92.0433,91.9707,91.9979,7700.0
2015-04-27 14:35:00,101.4,101.4,101.25,101.27,18200.0,92.007,92.007,91.8709,91.8891,18200.0
2015-04-27 14:40:00,101.28,101.37,101.27,101.33,16500.0,91.8981,91.9798,91.8891,91.9435,16500.0
2015-04-27 14:45:00,101.32,101.36,101.31,101.35,27900.0,91.9344,91.9707,91.9253,91.9616,27900.0
2015-04-27 14:50:00,101.35,101.35,101.28,101.3,11200.0,91.9616,91.9616,91.8981,91.9163,11200.0
2015-04-27 14:55:00,101.31,101.37,101.29,101.33,8500.0,91.9253,91.9798,91.9072,91.9435,8500.0
2015-04-27 15:00:00,101.34,101.42,101.32,101.36,26800.0,91.9526,92.0252,91.9344,91.9707,26800.0
2015-04-27 15:05:00,101.38,101.38,101.33,101.34,10500.0,91.9889,91.9889,91.9435,91.9526,10500.0
2015-04-27 15:10:00,101.35,101.35,101.29,101.29,10200.0,91.9616,91.9616,91.9072,91.9072,10200.0
2015-04-27 15:15:00,101.28,101.29,101.14,101.17,21800.0,91.8981,91.9072,91.7711,91.7983,21800.0
2015-04-27 15:20:00,101.15,101.23,101.15,101.22,18000.0,91.7802,91.8528,91.7802,91.8437,18000.0
2015-04-27 15:25:00,101.22,101.26,101.18,101.22,8500.0,91.8437,91.88,91.8074,91.8437,8500.0
2015-04-27 15:30:00,101.21,101.23,101.14,101.17,17900.0,91.8346,91.8528,91.7711,91.7983,17900.0
2015-04-27 15:35:00,101.16,101.23,101.14,101.22,19300.0,91.7892,91.8528,91.7711,91.8437,19300.0
2015-04-27 15:40:00,101.2,101.23,101.18,101.22,21800.0,91.8255,91.8528,91.8074,91.8437,21800.0
2015-04-27 15:45:00,101.22,101.22,101.11,101.15,13600.0,91.8437,91.8437,91.7439,91.7802,13600.0
2015-04-27 15:50:00,101.15,101.17,101.13,101.15,8600.0,91.7802,91.7983,91.762,91.7802,8600.0
2015-04-27 15:55:00,101.13,101.25,101.13,101.23,35700.0,91.762,91.8709,91.762,91.8528,35700.0
2015-04-28 09:30:00,101.25,101.25,101.1,101.17,62100.0,91.8709,91.8709,91.7348,91.7983,62100.0
2015-04-28 09:35:00,101.15,101.21,101.11,101.13,4900.0,91.7802,91.8346,91.7439,91.762,4900.0
2015-04-28 09:40:00,101.15,101.21,101.1,101.13,9000.0,91.7802,91.8346,91.7348,91.762,9000.0
2015-04-28 09:45:00,101.12,101.15,100.94,100.94,10400.0,91.7529,91.7802,91.5896,91.5896,10400.0
2015-04-28 09:50:00,100.95,101.08,100.95,101.08,4200.0,91.5987,91.7167,91.5987,91.7167,4200.0
2015-04-28 09:55:00,101.12,101.12,100.99,100.99,6800.0,91.7529,91.7529,91.635,91.635,6800.0
2015-04-28 10:00:00,100.97,100.97,100.66,100.69,8800.0,91.6168,91.6168,91.3356,91.3628,8800.0
2015-04-28 10:05:00,100.64,100.71,100.53,100.57,17500.0,91.3174,91.3809,91.2176,91.2539,17500.0
2015-04-28 10:10:00,100.53,100.54,100.35,100.36,13100.0,91.2176,91.2267,91.0543,91.0633,13100.0
2015-04-28 10:15:00,100.36,100.52,100.35,100.5,6800.0,91.0633,91.2085,91.0543,91.1904,6800.0
2015-04-28 10:20:00,100.53,100.62,100.52,100.61,9300.0,91.2176,91.2993,91.2085,91.2902,9300.0
2015-04-28 10:25:00,100.62,100.7,100.61,100.67,21300.0,91.2993,91.3719,91.2902,91.3446,21300.0
2015-04-28 10:30:00,100.67,100.81,100.64,100.81,14000.0,91.3446,91.4717,91.3174,91.4717,14000.0
2015-04-28 10:35:00,100.79,100.83,100.74,100.83,19600.0,91.4535,91.4898,91.4081,91.4898,19600.0
2015-04-28 10:40:00,100.82,100.94,100.82,100.89,5800.0,91.4807,91.5896,91.4807,91.5443,5800.0
2015-04-28 10:45:00,100.89,101.0,100.89,100.98,6200.0,91.5443,91.6441,91.5443,91.6259,6200.0
2015-04-28 10:50:00,100.98,101.04,100.93,100.93,6900.0,91.6259,91.6804,91.5805,91.5805,6900.0
2015-04-28 10:55:00,100.92,101.0,100.92,100.95,10800.0,91.5715,91.6441,91.5715,91.5987,10800.0
2015-04-28 11:00:00,100.94,101.18,100.94,101.18,8000.0,91.5896,91.8074,91.5896,91.8074,8000.0
2015-04-28 11:05:00,101.19,101.2,101.15,101.19,47200.0,91.8165,91.8255,91.7802,91.8165,47200.0
2015-04-28 11:10:00,101.18,101.25,101.18,101.21,24600.0,91.8074,91.8709,91.8074,91.8346,24600.0
2015-04-28 11:15:00,101.22,101.23,101.12,101.17,17800.0,91.8437,91.8528,91.7529,91.7983,17800.0
2015-04-28 11:20:00,101.18,101.18,101.12,101.16,4500.0,91.8074,91.8074,91.7529,91.7892,4500.0
2015-04-28 11:25:00,101.16,101.23,101.14,101.14,7800.0,91.7892,91.8528,91.7711,91.7711,7800.0
2015-04-28 11:30:00,101.16,101.23,101.15,101.22,6000.0,91.7892,91.8528,91.7802,91.8437,6000.0
2015-04-28 11:35:00,101.23,101.33,101.23,101.27,14200.0,91.8528,91.9435,91.8528,91.8891,14200.0
2015-04-28 11:40:00,101.26,101.26,101.17,101.19,1800.0,91.88,91.88,91.7983,91.8165,1800.0
2015-04-28 11:45:00,101.19,101.3,101.17,101.29,5100.0,91.8165,91.9163,91.7983,91.9072,5100.0
2015-04-28 11:50:00,101.3,101.32,101.27,101.29,3100.0,91.9163,91.9344,91.8891,91.9072,3100.0
2015-04-28 11:55:00,101.3,101.3,101.26,101.3,2000.0,91.9163,91.9163,91.88,91.9163,2000.0
2015-04-28 12:00:00,101.3,101.32,101.24,101.25,13300.0,91.9163,91.9344,91.8618,91.8709,13300.0
2015-04-28 12:05:00,101.27,101.38,101.26,101.37,5600.0,91.8891,91.9889,91.88,91.9798,5600.0
2015-04-28 12:10:00,101.37,101.39,101.34,101.35,9600.0,91.9798,91.9979,91.9526,91.9616,9600.0
2015-04-28 12:15:00,101.36,101.37,101.28,101.29,10900.0,91.9707,91.9798,91.8981,91.9072,10900.0
2015-04-28 12:20:00,101.27,101.33,101.27,101.31,6600.0,91.8891,91.9435,91.8891,91.9253,6600.0
2015-04-28 12:25:00,101.32,101.37,101.29,101.33,9200.0,91.9344,91.9798,91.9072,91.9435,9200.0
2015-04-28 12:30:00,101.34,101.36,101.31,101.32,4800.0,91.9526,91.9707,91.9253,91.9344,4800.0
2015-04-28 12:35:00,101.32,101.32,101.25,101.27,6000.0,91.9344,91.9344,91.8709,91.8891,6000.0
2015-04-28 12:40:00,101.27,101.32,101.27,101.3,6900.0,91.8891,91.9344,91.8891,91.9163,6900.0
2015-04-28 12:45:00,101.31,101.36,101.31,101.33,8600.0,91.9253,91.9707,91.9253,91.9435,8600.0
2015-04-28 12:50:00,101.33,101.45,101.33,101.44,12400.0,91.9435,92.0524,91.9435,92.0433,12400.0
2015-04-28 12:55:00,101.45,101.46,101.37,101.37,7800.0,92.0524,92.0615,91.9798,91.9798,7800.0
2015-04-28 13:00:00,101.37,101.4,101.34,101.4,30900.0,91.9798,92.007,91.9526,92.007,30900.0
2015-04-28 13:05:00,101.4,101.41,101.36,101.37,11200.0,92.007,92.0161,91.9707,91.9798,11200.0
2015-04-28 13:10:00,101.38,101.4,101.37,101.4,13300.0,91.9889,92.007,91.9798,92.007,13300.0
2015-04-28 13:15:00,101.39,101.41,101.37,101.41,2700.0,91.9979,92.0161,91.9798,92.0161,2700.0
2015-04-28 13:20:00,101.39,101.45,101.39,101.42,6400.0,91.9979,92.0524,91.9979,92.0252,6400.0
2015-04-28 13:25:00,101.43,101.43,101.34,101.35,5900.0,92.0342,92.0342,91.9526,91.9616,5900.0
2015-04-28 13:30:00,101.35,101.37,101.29,101.32,9000.0,91.9616,91.9798,91.9072,91.9344,9000.0
2015-04-28 13:35:00,101.34,101.34,101.28,101.32,17400.0,91.9526,91.9526,91.8981,91.9344,17400.0
2015-04-28 13:40:00,101.32,101.34,101.31,101.33,17100.0,91.9344,91.9526,91.9253,91.9435,17100.0
2015-04-28 13:45:00,101.38,101.4,101.37,101.38,10500.0,91.9889,92.007,91.9798,91.9889,10500.0
2015-04-28 13:50:00,101.4,101.4,101.35,101.36,9000.0,92.007,92.007,91.9616,91.9707,9000.0
2015-04-28 13:55:00,101.36,101.39,101.3,101.32,369700.0,91.9707,91.9979,91.9163,91.9344,369700.0
2015-04-28 14:00:00,101.3,101.3,101.2,101.22,62000.0,91.9163,91.9163,91.8255,91.8437,62000.0
2015-04-28 14:05:00,101.22,101.24,101.2,101.24,216500.0,91.8437,91.8618,91.8255,91.8618,216500.0
2015-04-28 14:10:00,101.23,101.27,101.19,101.19,74600.0,91.8528,91.8891,91.8165,91.8165,74600.0
2015-04-28 14:15:00,101.19,101.2,101.16,101.18,10800.0,91.8165,91.8255,91.7892,91.8074,10800.0
2015-04-28 14:20:00,101.18,101.18,101.12,101.12,12800.0,91.8074,91.8074,91.7529,91.7529,12800.0
2015-04-28 14:25:00,101.12,101.19,101.12,101.16,5800.0,91.7529,91.8165,91.7529,91.7892,5800.0
2015-04-28 14:30:00,101.15,101.21,101.08,101.21,9100.0,91.7802,91.8346,91.7167,91.8346,9100.0
2015-04-28 14:35:00,101.21,101.22,101.17,101.22,6200.0,91.8346,91.8437,91.7983,91.8437,6200.0
2015-04-28 14:40:00,101.21,101.26,101.21,101.24,5800.0,91.8346,91.88,91.8346,91.8618,5800.0
2015-04-28 14:45:00,101.23,101.27,101.2,101.21,9400.0,91.8528,91.8891,91.8255,91.8346,9400.0
2015-04-28 14:50:00,101.21,101.24,101.18,101.2,9100.0,91.8346,91.8618,91.8074,91.8255,9100.0
2015-04-28 14:55:00,101.19,101.22,101.17,101.19,12800.0,91.8165,91.8437,91.7983,91.8165,12800.0
2015-04-28 15:00:00,101.17,101.23,101.16,101.23,14100.0,91.7983,91.8528,91.7892,91.8528,14100.0
2015-04-28 15:05:00,101.23,101.27,101.23,101.26,15800.0,91.8528,91.8891,91.8528,91.88,15800.0
2015-04-28 15:10:00,101.25,101.3,101.24,101.24,42600.0,91.8709,91.9163,91.8618,91.8618,42600.0
2015-04-28 15:15:00,101.24,101.26,101.2,101.2,28400.0,91.8618,91.88,91.8255,91.8255,28400.0
2015-04-28 15:20:00,101.2,101.22,101.17,101.18,15400.0,91.8255,91.8437,91.7983,91.8074,15400.0
2015-04-28 15:25:00,101.18,101.19,101.13,101.16,43600.0,91.8074,91.8165,91.762,91.7892,43600.0
2015-04-28 15:30:00,101.16,101.24,101.16,101.23,21900.0,91.7892,91.8618,91.7892,91.8528,21900.0
2015-04-28 15:35:00,101.2,101.22,101.16,101.19,8800.0,91.8255,91.8437,91.7892,91.8165,8800.0
2015-04-28 15:40:00,101.2,101.22,101.17,101.18,9000.0,91.8255,91.8437,91.7983,91.8074,9000.0
2015-04-28 15:45:00,101.16,101.17,101.02,101.04,29400.0,91.7892,91.7983,91.6622,91.6804,29400.0
2015-04-28 15:50:00,101.04,101.1,101.01,101.08,32900.0,91.6804,91.7348,91.6531,91.7167,32900.0
2015-04-28 15:55:00,101.08,101.18,101.07,101.16,29800.0,91.7167,91.8074,91.7076,91.7892,29800.0
2015-04-29 09:30:00,100.77,100.86,100.56,100.76,26400.0,91.4354,91.517,91.2448,91.4263,26400.0
2015-04-29 09:35:00,100.8,100.93,100.77,100.91,11400.0,91.4626,91.5805,91.4354,91.5624,11400.0
2015-04-29 09:40:00,100.91,100.93,100.85,100.93,3200.0,91.5624,91.5805,91.508,91.5805,3200.0
2015-04-29 09:45:00,100.96,101.06,100.96,101.01,4200.0,91.6078,91.6985,91.6078,91.6531,4200.0
2015-04-29 09:50:00,101.01,101.04,100.93,101.01,9700.0,91.6531,91.6804,91.5805,91.6531,9700.0
2015-04-29 09:55:00,101.01,101.04,100.93,100.93,6300.0,91.6531,91.6804,91.5805,91.5805,6300.0
2015-04-29 10:00:00,100.9,100.95,100.79,100.83,18200.0,91.5533,91.5987,91.4535,91.4898,18200.0
2015-04-29 10:05:00,100.8,100.83,100.64,100.68,16600.0,91.4626,91.4898,91.3174,91.3537,16600.0
2015-04-29 10:10:00,100.72,100.76,100.67,100.76,7000.0,91.39,91.4263,91.3446,91.4263,7000.0
2015-04-29 10:15:00,100.77,100.77,100.64,100.67,21500.0,91.4354,91.4354,91.3174,91.3446,21500.0
2015-04-29 10:20:00,100.69,100.7,100.54,100.56,51000.0,91.3628,91.3719,91.2267,91.2448,51000.0
2015-04-29 10:25:00,100.56,100.67,100.56,100.6,16400.0,91.2448,91.3446,91.2448,91.2811,16400.0
2015-04-29 10:30:00,100.58,100.77,100.58,100.77,81600.0,91.263,91.4354,91.263,91.4354,81600.0
2015-04-29 10:35:00,100.77,100.81,100.7,100.8,101300.0,91.4354,91.4717,91.3719,91.4626,101300.0
2015-04-29 10:40:00,100.81,100.84,100.77,100.82,25600.0,91.4717,91.4989,91.4354,91.4807,25600.0
2015-04-29 10:45:00,100.83,100.84,100.73,100.78,44200.0,91.4898,91.4989,91.3991,91.4444,44200.0
2015-04-29 10:50:00,100.77,100.79,100.7,100.71,62000.0,91.4354,91.4535,91.3719,91.3809,62000.0
2015-04-29 10:55:00,100.69,100.77,100.65,100.7,37200.0,91.3628,91.4354,91.3265,91.3719,37200.0
2015-04-29 11:00:00,100.71,100.88,100.69,100.87,18900.0,91.3809,91.5352,91.3628,91.5261,18900.0
2015-04-29 11:05:00,100.86,100.88,100.82,100.85,14200.0,91.517,91.5352,91.4807,91.508,14200.0
2015-04-29 11:10:00,100.87,100.87,100.73,100.75,8600.0,91.5261,91.5261,91.3991,91.4172,8600.0
2015-04-29 11:15:00,100.77,100.81,100.76,100.79,9900.0,91.4354,91.4717,91.4263,91.4535,9900.0
2015-04-29 11:20:00,100.79,100.83,100.73,100.77,12900.0,91.4535,91.4898,91.3991,91.4354,12900.0
2015-04-29 11:25:00,100.77,100.78,100.7,100.71,12300.0,91.4354,91.4444,91.3719,91.3809,12300.0
2015-04-29 11:30:00,100.72,100.73,100.59,100.6,9100.0,91.39,91.3991,91.272,91.2811,9100.0
2015-04-29 11:35:00,100.62,100.62,100.57,100.61,6200.0,91.2993,91.2993,91.2539,91.2902,6200.0
2015-04-29 11:40:00,100.6,100.65,100.59,100.6,2900.0,91.2811,91.3265,91.272,91.2811,2900.0
2015-04-29 11:45:00,100.61,100.61,100.58,100.6,3100.0,91.2902,91.2902,91.263,91.2811,3100.0
2015-04-29 11:50:00,100.62,100.65,100.61,100.65,6300.0,91.2993,91.3265,91.2902,91.3265,6300.0
2015-04-29 11:55:00,100.66,100.67,100.61,100.61,6100.0,91.3356,91.3446,91.2902,91.2902,6100.0
2015-04-29 12:00:00,100.61,100.64,100.52,100.54,8900.0,91.2902,91.3174,91.2085,91.2267,8900.0
2015-04-29 12:05:00,100.54,100.54,100.46,100.46,6800.0,91.2267,91.2267,91.1541,91.1541,6800.0
2015-04-29 12:10:00,100.47,100.47,100.28,100.33,11700.0,91.1632,91.1632,90.9908,91.0361,11700.0
2015-04-29 12:15:00,100.32,100.34,100.26,100.27,7000.0,91.0271,91.0452,90.9726,90.9817,7000.0
2015-04-29 12:20:00,100.26,100.33,100.26,100.31,7200.0,90.9726,91.0361,90.9726,91.018,7200.0
2015-04-29 12:25:00,100.29,100.3,100.2,100.23,5400.0,90.9998,91.0089,90.9182,90.9454,5400.0
2015-04-29 12:30:00,100.2,100.21,100.13,100.16,7100.0,90.9182,90.9272,90.8547,90.8819,7100.0
2015-04-29 12:35:00,100.2,100.22,100.17,100.17,3100.0,90.9182,90.9363,90.8909,90.8909,3100.0
2015-04-29 12:40:00,100.17,100.25,100.13,100.23,3100.0,90.8909,90.9635,90.8547,90.9454,3100.0
2015-04-29 12:45:00,100.26,100.32,100.25,100.31,7100.0,90.9726,91.0271,90.9635,91.018,7100.0
2015-04-29 12:50:00,100.3,100.32,100.27,100.27,1500.0,91.0089,91.0271,90.9817,90.9817,1500.0
2015-04-29 12:55:00,100.26,100.41,100.25,100.39,10700.0,90.9726,91.1087,90.9635,91.0906,10700.0
2015-04-29 13:00:00,100.4,100.4,100.31,100.32,2700.0,91.0996,91.0996,91.018,91.0271,2700.0
2015-04-29 13:05:00,100.29,100.31,100.25,100.29,3100.0,90.9998,91.018,90.9635,90.9998,3100.0
2015-04-29 13:10:00,100.32,100.33,100.24,100.33,5200.0,91.0271,91.0361,90.9545,91.0361,5200.0
2015-04-29 13:15:00,100.38,100.41,100.33,100.37,11200.0,91.0815,91.1087,91.0361,91.0724,11200.0
2015-04-29 13:20:00,100.35,100.39,100.32,100.34,8400.0,91.0543,91.0906,91.0271,91.0452,8400.0
2015-04-29 13:25:00,100.37,100.37,100.29,100.31,8200.0,91.0724,91.0724,90.9998,91.018,8200.0
2015-04-29 13:30:00,100.31,100.37,100.31,100.36,4700.0,91.018,91.0724,91.018,91.0633,4700.0
2015-04-29 13:35:00,100.37,100.46,100.36,100.45,4600.0,91.0724,91.1541,91.0633,91.145,4600.0
2015-04-29 13:40:00,100.44,100.56,100.42,100.56,10700.0,91.1359,91.2448,91.1178,91.2448,10700.0
2015-04-29 13:45:00,100.57,100.59,100.54,100.55,4900.0,91.2539,91.272,91.2267,91.2357,4900.0
2015-04-29 13:50:00,100.57,100.62,100.56,100.61,10300.0,91.2539,91.2993,91.2448,91.2902,10300.0
2015-04-29 13:55:00,100.62,100.71,100.61,100.64,8100.0,91.2993,91.3809,91.2902,91.3174,8100.0
2015-04-29 14:00:00,100.68,100.75,100.54,100.7,19100.0,91.3537,91.4172,91.2267,91.3719,19100.0
2015-04-29 14:05:00,100.67,100.78,100.54,100.55,12900.0,91.3446,91.4444,91.2267,91.2357,12900.0
2015-04-29 14:10:00,100.56,100.63,100.4,100.44,9400.0,91.2448,91.3083,91.0996,91.1359,9400.0
2015-04-29 14:15:00,100.45,100.69,100.45,100.67,9800.0,91.145,91.3628,91.145,91.3446,9800.0
2015-04-29 14:20:00,100.68,100.8,100.64,100.74,5400.0,91.3537,91.4626,91.3174,91.4081,5400.0
2015-04-29 14:25:00,100.76,100.77,100.66,100.73,23300.0,91.4263,91.4354,91.3356,91.3991,23300.0
2015-04-29 14:30:00,100.77,100.84,100.69,100.84,12200.0,91.4354,91.4989,91.3628,91.4989,12200.0
2015-04-29 14:35:00,100.84,100.91,100.78,100.82,27200.0,91.4989,91.5624,91.4444,91.4807,27200.0
2015-04-29 14:40:00,100.83,101.0,100.83,100.97,28800.0,91.4898,91.6441,91.4898,91.6168,28800.0
2015-04-29 14:45:00,100.98,100.98,100.87,100.92,26600.0,91.6259,91.6259,91.5261,91.5715,26600.0
2015-04-29 14:50:00,100.93,100.94,100.83,100.84,26300.0,91.5805,91.5896,91.4898,91.4989,26300.0
2015-04-29 14:55:00,100.87,100.87,100.8,100.81,4700.0,91.5261,91.5261,91.4626,91.4717,4700.0
2015-04-29 15:00:00,100.82,100.86,100.68,100.69,9700.0,91.4807,91.517,91.3537,91.3628,9700.0
2015-04-29 15:05:00,100.69,100.72,100.65,100.69,14000.0,91.3628,91.39,91.3265,91.3628,14000.0
2015-04-29 15:10:00,100.68,100.72,100.55,100.72,28800.0,91.3537,91.39,91.2357,91.39,28800.0
2015-04-29 15:15:00,100.74,100.75,100.62,100.66,8300.0,91.4081,91.4172,91.2993,91.3356,8300.0
2015-04-29 15:20:00,100.71,100.75,100.68,100.69,6800.0,91.3809,91.4172,91.3537,91.3628,6800.0
2015-04-29 15:25:00,100.7,100.71,100.66,100.67,3900.0,91.3719,91.3809,91.3356,91.3446,3900.0
2015-04-29 15:30:00,100.69,100.73,100.68,100.7,14900.0,91.3628,91.3991,91.3537,91.3719,14900.0
2015-04-29 15:35:00,100.7,100.83,100.7,100.78,6800.0,91.3719,91.4898,91.3719,91.4444,6800.0
2015-04-29 15:40:00,100.77,100.77,100.59,100.59,16500.0,91.4354,91.4354,91.272,91.272,16500.0
2015-04-29 15:45:00,100.6,100.66,100.58,100.64,9100.0,91.2811,91.3356,91.263,91.3174,9100.0
2015-04-29 15:50:00,100.63,100.63,100.56,100.6,6800.0,91.3083,91.3083,91.2448,91.2811,6800.0
2015-04-29 15:55:00,100.61,100.69,100.6,100.64,14000.0,91.2902,91.3628,91.2811,91.3174,14000.0
2015-04-30 09:30:00,100.31,100.38,100.18,100.38,28800.0,91.018,91.0815,90.9,91.0815,28800.0
2015-04-30 09:35:00,100.43,100.52,100.43,100.5,4600.0,91.1269,91.2085,91.1269,91.1904,4600.0
2015-04-30 09:40:00,100.48,100.54,100.35,100.36,8300.0,91.1722,91.2267,91.0543,91.0633,8300.0
2015-04-30 09:45:00,100.37,100.43,100.28,100.3,5500.0,91.0724,91.1269,90.9908,91.0089,5500.0
2015-04-30 09:50:00,100.24,100.26,100.08,100.18,18500.0,90.9545,90.9726,90.8093,90.9,18500.0
2015-04-30 09:55:00,100.17,100.2,100.03,100.04,3900.0,90.8909,90.9182,90.7639,90.773,3900.0
2015-04-30 10:00:00,100.0,100.02,99.88,99.89,12100.0,90.7367,90.7548,90.6278,90.6369,12100.0
2015-04-30 10:05:00,99.97,100.07,99.95,100.0,3800.0,90.7095,90.8002,90.6913,90.7367,3800.0
2015-04-30 10:10:00,99.99,100.11,99.94,100.06,3500.0,90.7276,90.8365,90.6823,90.7911,3500.0
2015-04-30 10:15:00,99.98,100.02,99.89,99.95,8000.0,90.7185,90.7548,90.6369,90.6913,8000.0
2015-04-30 10:20:00,99.95,100.0,99.79,99.8,10100.0,90.6913,90.7367,90.5461,90.5552,10100.0
2015-04-30 10:25:00,99.82,99.91,99.81,99.87,2300.0,90.5734,90.655,90.5643,90.6187,2300.0
2015-04-30 10:30:00,99.89,99.91,99.82,99.88,7200.0,90.6369,90.655,90.5734,90.6278,7200.0
2015-04-30 10:35:00,99.9,99.97,99.87,99.87,11000.0,90.646,90.7095,90.6187,90.6187,11000.0
2015-04-30 10:40:00,99.85,99.96,99.81,99.89,9400.0,90.6006,90.7004,90.5643,90.6369,9400.0
2015-04-30 10:45:00,99.89,99.99,99.86,99.93,4900.0,90.6369,90.7276,90.6097,90.6732,4900.0
2015-04-30 10:50:00,99.94,99.97,99.84,99.86,7700.0,90.6823,90.7095,90.5915,90.6097,7700.0
2015-04-30 10:55:00,99.84,99.93,99.79,99.91,6200.0,90.5915,90.6732,90.5461,90.655,6200.0
2015-04-30 11:00:00,99.93,100.08,99.93,100.08,10100.0,90.6732,90.8093,90.6732,90.8093,10100.0
2015-04-30 11:05:00,100.14,100.27,100.14,100.23,8300.0,90.8637,90.9817,90.8637,90.9454,8300.0
2015-04-30 11:10:00,100.22,100.32,100.22,100.26,15400.0,90.9363,91.0271,90.9363,90.9726,15400.0
2015-04-30 11:15:00,100.26,100.26,100.2,100.23,6400.0,90.9726,90.9726,90.9182,90.9454,6400.0
2015-04-30 11:20:00,100.21,100.31,100.21,100.28,7900.0,90.9272,91.018,90.9272,90.9908,7900.0
2015-04-30 11:25:00,100.27,100.27,100.19,100.25,6000.0,90.9817,90.9817,90.9091,90.9635,6000.0
2015-04-30 11:30:00,100.26,100.35,100.25,100.26,6600.0,90.9726,91.0543,90.9635,90.9726,6600.0
2015-04-30 11:35:00,100.26,100.26,100.15,100.17,3400.0,90.9726,90.9726,90.8728,90.8909,3400.0
2015-04-30 11:40:00,100.19,100.22,100.18,100.2,4900.0,90.9091,90.9363,90.9,90.9182,4900.0
2015-04-30 11:45:00,100.21,100.23,100.19,100.2,11700.0,90.9272,90.9454,90.9091,90.9182,11700.0
2015-04-30 11:50:00,100.21,100.21,100.1,100.15,22400.0,90.9272,90.9272,90.8274,90.8728,22400.0
2015-04-30 11:55:00,100.14,100.15,99.98,99.98,8600.0,90.8637,90.8728,90.7185,90.7185,8600.0
2015-04-30 12:00:00,100.01,100.05,100.01,100.03,39400.0,90.7458,90.7821,90.7458,90.7639,39400.0
2015-04-30 12:05:00,100.04,100.05,99.95,99.98,21200.0,90.773,90.7821,90.6913,90.7185,21200.0
2015-04-30 12:10:00,99.97,100.03,99.97,100.01,29700.0,90.7095,90.7639,90.7095,90.7458,29700.0
2015-04-30 12:15:00,100.01,100.1,100.0,100.09,41000.0,90.7458,90.8274,90.7367,90.8184,41000.0
2015-04-30 12:20:00,100.09,100.12,100.08,100.12,132700.0,90.8184,90.8456,90.8093,90.8456,132700.0
2015-04-30 12:25:00,100.11,100.11,100.01,100.02,9600.0,90.8365,90.8365,90.7458,90.7548,9600.0
2015-04-30 12:30:00,100.0,100.02,99.93,99.99,20800.0,90.7367,90.7548,90.6732,90.7276,20800.0
2015-04-30 12:35:00,99.98,99.98,99.94,99.94,5100.0,90.7185,90.7185,90.6823,90.6823,5100.0
2015-04-30 12:40:00,99.95,99.97,99.92,99.95,11500.0,90.6913,90.7095,90.6641,90.6913,11500.0
2015-04-30 12:45:00,99.96,99.96,99.83,99.85,11600.0,90.7004,90.7004,90.5824,90.6006,11600.0
2015-04-30 12:50:00,99.89,99.89,99.75,99.75,6800.0,90.6369,90.6369,90.5099,90.5099,6800.0
2015-04-30 12:55:00,99.8,99.89,99.79,99.89,7700.0,90.5552,90.6369,90.5461,90.6369,7700.0
2015-04-30 13:00:00,99.89,99.95,99.88,99.95,3900.0,90.6369,90.6913,90.6278,90.6913,3900.0
2015-04-30 13:05:00,99.98,99.99,99.91,99.98,8200.0,90.7185,90.7276,90.655,90.7185,8200.0
2015-04-30 13:10:00,99.97,99.98,99.94,99.98,8600.0,90.7095,90.7185,90.6823,90.7185,8600.0
2015-04-30 13:15:00,99.99,99.99,99.91,99.96,9200.0,90.7276,90.7276,90.655,90.7004,9200.0
2015-04-30 13:20:00,99.97,99.98,99.85,99.88,41400.0,90.7095,90.7185,90.6006,90.6278,41400.0
2015-04-30 13:25:00,99.9,99.92,99.82,99.91,8500.0,90.646,90.6641,90.5734,90.655,8500.0
2015-04-30 13:30:00,99.88,99.97,99.86,99.97,24900.0,90.6278,90.7095,90.6097,90.7095,24900.0
2015-04-30 13:35:00,99.96,99.96,99.85,99.85,11900.0,90.7004,90.7004,90.6006,90.6006,11900.0
2015-04-30 13:40:00,99.87,99.9,99.86,99.9,3800.0,90.6187,90.646,90.6097,90.646,3800.0
2015-04-30 13:45:00,99.9,99.92,99.86,99.86,6700.0,90.646,90.6641,90.6097,90.6097,6700.0
2015-04-30 13:50:00,99.8,99.85,99.8,99.85,4600.0,90.5552,90.6006,90.5552,90.6006,4600.0
2015-04-30 13:55:00,99.83,99.88,99.82,99.84,4800.0,90.5824,90.6278,90.5734,90.5915,4800.0
2015-04-30 14:00:00,99.8,99.81,99.76,99.77,8900.0,90.5552,90.5643,90.5189,90.528,8900.0
2015-04-30 14:05:00,99.75,99.8,99.71,99.79,10900.0,90.5099,90.5552,90.4736,90.5461,10900.0
2015-04-30 14:10:00,99.78,99.88,99.77,99.86,4800.0,90.5371,90.6278,90.528,90.6097,4800.0
2015-04-30 14:15:00,99.87,99.87,99.8,99.81,9900.0,90.6187,90.6187,90.5552,90.5643,9900.0
2015-04-30 14:20:00,99.79,99.83,99.58,99.6,18100.0,90.5461,90.5824,90.3556,90.3737,18100.0
2015-04-30 14:25:00,99.61,99.66,99.61,99.61,44100.0,90.3828,90.4282,90.3828,90.3828,44100.0
2015-04-30 14:30:00,99.59,99.59,99.5,99.54,10900.0,90.3647,90.3647,90.283,90.3193,10900.0
2015-04-30 14:35:00,99.56,99.62,99.56,99.6,16000.0,90.3375,90.3919,90.3375,90.3737,16000.0
2015-04-30 14:40:00,99.62,99.64,99.54,99.6,21600.0,90.3919,90.41,90.3193,90.3737,21600.0
2015-04-30 14:45:00,99.61,99.61,99.47,99.52,17500.0,90.3828,90.3828,90.2558,90.3012,17500.0
2015-04-30 14:50:00,99.5,99.53,99.44,99.49,7400.0,90.283,90.3102,90.2286,90.2739,7400.0
2015-04-30 14:55:00,99.48,99.49,99.31,99.35,14300.0,90.2649,90.2739,90.1106,90.1469,14300.0
2015-04-30 15:00:00,99.33,99.35,99.13,99.21,27600.0,90.1288,90.1469,89.9473,90.0199,27600.0
2015-04-30 15:05:00,99.23,99.24,99.11,99.11,9000.0,90.038,90.0471,89.9291,89.9291,9000.0
2015-04-30 15:10:00,99.1,99.16,99.02,99.15,41500.0,89.9201,89.9745,89.8475,89.9654,41500.0
2015-04-30 15:15:00,99.15,99.35,99.15,99.31,13000.0,89.9654,90.1469,89.9654,90.1106,13000.0
2015-04-30 15:20:00,99.31,99.37,99.23,99.29,13500.0,90.1106,90.1651,90.038,90.0925,13500.0
2015-04-30 15:25:00,99.29,99.29,99.07,99.19,20000.0,90.0925,90.0925,89.8928,90.0017,20000.0
2015-04-30 15:30:00,99.18,99.38,99.12,99.36,19400.0,89.9927,90.1741,89.9382,90.156,19400.0
2015-04-30 15:35:00,99.35,99.43,99.3,99.38,19000.0,90.1469,90.2195,90.1015,90.1741,19000.0
2015-04-30 15:40:00,99.37,99.37,99.23,99.25,20600.0,90.1651,90.1651,90.038,90.0562,20600.0
2015-04-30 15:45:00,99.23,99.35,99.23,99.3,31300.0,90.038,90.1469,90.038,90.1015,31300.0
2015-04-30 15:50:00,99.29,99.34,99.27,99.33,15200.0,90.0925,90.1378,90.0743,90.1288,15200.0
2015-04-30 15:55:00,99.32,99.47,99.32,99.45,334600.0,90.1197,90.2558,90.1197,90.2376,334600.0
2015-05-01 09:30:00,99.91,100.11,99.74,100.04,37700.0,90.655,90.8365,90.5008,90.773,37700.0
2015-05-01 09:35:00,100.07,100.1,99.97,100.09,23300.0,90.8002,90.8274,90.7095,90.8184,23300.0
2015-05-01 09:40:00,100.1,100.18,100.1,100.18,19700.0,90.8274,90.9,90.8274,90.9,19700.0
2015-05-01 09:45:00,100.18,100.23,100.12,100.12,25200.0,90.9,90.9454,90.8456,90.8456,25200.0
2015-05-01 09:50:00,100.13,100.17,100.01,100.06,37900.0,90.8547,90.8909,90.7458,90.7911,37900.0
2015-05-01 09:55:00,100.03,100.08,99.99,100.0,8000.0,90.7639,90.8093,90.7276,90.7367,8000.0
2015-05-01 10:00:00,99.98,100.14,99.98,100.11,22200.0,90.7185,90.8637,90.7185,90.8365,22200.0
2015-05-01 10:05:00,100.11,100.11,99.96,100.02,20200.0,90.8365,90.8365,90.7004,90.7548,20200.0
2015-05-01 10:10:00,100.01,100.12,100.0,100.05,14100.0,90.7458,90.8456,90.7367,90.7821,14100.0
2015-05-01 10:15:00,100.04,100.23,100.03,100.22,12500.0,90.773,90.9454,90.7639,90.9363,12500.0
2015-05-01 10:20:00,100.23,100.3,100.2,100.2,32900.0,90.9454,91.0089,90.9182,90.9182,32900.0
2015-05-01 10:25:00,100.2,100.23,100.16,100.16,25800.0,90.9182,90.9454,90.8819,90.8819,25800.0
2015-05-01 10:30:00,100.16,100.22,100.13,100.14,19200.0,90.8819,90.9363,90.8547,90.8637,19200.0
2015-05-01 10:35:00,100.15,100.15,100.01,100.06,17400.0,90.8728,90.8728,90.7458,90.7911,17400.0
2015-05-01 10:40:00,100.04,100.04,99.91,99.95,42000.0,90.773,90.773,90.655,90.6913,42000.0
2015-05-01 10:45:00,99.96,100.02,99.96,99.97,10900.0,90.7004,90.7548,90.7004,90.7095,10900.0
2015-05-01 10:50:00,99.98,100.07,99.97,100.06,8500.0,90.7185,90.8002,90.7095,90.7911,8500.0
2015-05-01 10:55:00,100.05,100.06,99.97,100.05,18600.0,90.7821,90.7911,90.7095,90.7821,18600.0
2015-05-01 11:00:00,100.08,100.16,100.07,100.12,26700.0,90.8093,90.8819,90.8002,90.8456,26700.0
2015-05-01 11:05:00,100.1,100.11,100.07,100.07,9000.0,90.8274,90.8365,90.8002,90.8002,9000.0
2015-05-01 11:10:00,100.07,100.1,100.04,100.09,7000.0,90.8002,90.8274,90.773,90.8184,7000.0
2015-05-01 11:15:00,100.09,100.11,100.05,100.11,11300.0,90.8184,90.8365,90.7821,90.8365,11300.0
2015-05-01 11:20:00,100.11,100.13,100.06,100.06,129700.0,90.8365,90.8547,90.7911,90.7911,129700.0
2015-05-01 11:25:00,100.08,100.21,100.07,100.2,12200.0,90.8093,90.9272,90.8002,90.9182,12200.0
2015-05-01 11:30:00,100.25,100.27,100.17,100.19,12500.0,90.9635,90.9817,90.8909,90.9091,12500.0
2015-05-01 11:35:00,100.18,100.19,100.13,100.15,15700.0,90.9,90.9091,90.8547,90.8728,15700.0
2015-05-01 11:40:00,100.14,100.15,100.04,100.07,19600.0,90.8637,90.8728,90.773,90.8002,19600.0
2015-05-01 11:45:00,100.06,100.06,99.91,99.91,24500.0,90.7911,90.7911,90.655,90.655,24500.0
2015-05-01 11:50:00,99.9,99.96,99.87,99.92,5900.0,90.646,90.7004,90.6187,90.6641,5900.0
2015-05-01 11:55:00,99.92,100.06,99.91,100.0,9200.0,90.6641,90.7911,90.655,90.7367,9200.0
2015-05-01 12:00:00,99.99,100.0,99.93,99.99,16400.0,90.7276,90.7367,90.6732,90.7276,16400.0
2015-05-01 12:05:00,99.98,100.0,99.9,99.93,10100.0,90.7185,90.7367,90.646,90.6732,10100.0
2015-05-01 12:10:00,99.93,99.98,99.93,99.95,21200.0,90.6732,90.7185,90.6732,90.6913,21200.0
2015-05-01 12:15:00,99.96,100.03,99.95,100.03,27400.0,90.7004,90.7639,90.6913,90.7639,27400.0
2015-05-01 12:20:00,100.03,100.04,99.97,100.02,6500.0,90.7639,90.773,90.7095,90.7548,6500.0
2015-05-01 12:25:00,100.04,100.05,99.99,100.05,5600.0,90.773,90.7821,90.7276,90.7821,5600.0
2015-05-01 12:30:00,100.06,100.12,100.05,100.11,179900.0,90.7911,90.8456,90.7821,90.8365,179900.0
2015-05-01 12:35:00,100.12,100.12,100.07,100.12,12600.0,90.8456,90.8456,90.8002,90.8456,12600.0
2015-05-01 12:40:00,100.09,100.11,100.07,100.1,7100.0,90.8184,90.8365,90.8002,90.8274,7100.0
2015-05-01 12:45:00,100.11,100.15,100.11,100.11,4200.0,90.8365,90.8728,90.8365,90.8365,4200.0
2015-05-01 12:50:00,100.13,100.13,100.09,100.13,4200.0,90.8547,90.8547,90.8184,90.8547,4200.0
2015-05-01 12:55:00,100.12,100.19,100.12,100.19,6400.0,90.8456,90.9091,90.8456,90.9091,6400.0
2015-05-01 13:00:00,100.18,100.19,100.14,100.17,5700.0,90.9,90.9091,90.8637,90.8909,5700.0
2015-05-01 13:05:00,100.17,100.17,100.1,100.12,4900.0,90.8909,90.8909,90.8274,90.8456,4900.0
2015-05-01 13:10:00,100.12,100.12,100.09,100.1,3000.0,90.8456,90.8456,90.8184,90.8274,3000.0
2015-05-01 13:15:00,100.11,100.19,100.11,100.17,7300.0,90.8365,90.9091,90.8365,90.8909,7300.0
2015-05-01 13:20:00,100.17,100.19,100.12,100.16,3600.0,90.8909,90.9091,90.8456,90.8819,3600.0
2015-05-01 13:25:00,100.14,100.16,100.12,100.16,14100.0,90.8637,90.8819,90.8456,90.8819,14100.0
2015-05-01 13:30:00,100.17,100.18,100.15,100.15,8600.0,90.8909,90.9,90.8728,90.8728,8600.0
2015-05-01 13:35:00,100.15,100.2,100.14,100.19,15700.0,90.8728,90.9182,90.8637,90.9091,15700.0
2015-05-01 13:40:00,100.2,100.21,100.16,100.18,4600.0,90.9182,90.9272,90.8819,90.9,4600.0
2015-05-01 13:45:00,100.18,100.27,100.17,100.26,7900.0,90.9,90.9817,90.8909,90.9726,7900.0
2015-05-01 13:50:00,100.27,100.44,100.26,100.4,56300.0,90.9817,91.1359,90.9726,91.0996,56300.0
2015-05-01 13:55:00,100.4,100.41,100.37,100.4,5300.0,91.0996,91.1087,91.0724,91.0996,5300.0
2015-05-01 14:00:00,100.4,100.43,100.38,100.42,26400.0,91.0996,91.1269,91.0815,91.1178,26400.0
2015-05-01 14:05:00,100.42,100.46,100.4,100.44,13900.0,91.1178,91.1541,91.0996,91.1359,13900.0
2015-05-01 14:10:00,100.45,100.47,100.41,100.42,5700.0,91.145,91.1632,91.1087,91.1178,5700.0
2015-05-01 14:15:00,100.41,100.44,100.39,100.44,11100.0,91.1087,91.1359,91.0906,91.1359,11100.0
2015-05-01 14:20:00,100.44,100.47,100.42,100.47,10700.0,91.1359,91.1632,91.1178,91.1632,10700.0
2015-05-01 14:25:00,100.47,100.59,100.47,100.58,17400.0,91.1632,91.272,91.1632,91.263,17400.0
2015-05-01 14:30:00,100.59,100.59,100.53,100.53,11700.0,91.272,91.272,91.2176,91.2176,11700.0
2015-05-01 14:35:00,100.52,100.56,100.52,100.56,3800.0,91.2085,91.2448,91.2085,91.2448,3800.0
2015-05-01 14:40:00,100.55,100.56,100.52,100.52,4800.0,91.2357,91.2448,91.2085,91.2085,4800.0
2015-05-01 14:45:00,100.52,100.57,100.51,100.56,13600.0,91.2085,91.2539,91.1995,91.2448,13600.0
2015-05-01 14:50:00,100.55,100.55,100.46,100.48,16300.0,91.2357,91.2357,91.1541,91.1722,16300.0
2015-05-01 14:55:00,100.48,100.48,100.44,100.47,14900.0,91.1722,91.1722,91.1359,91.1632,14900.0
2015-05-01 15:00:00,100.48,100.51,100.44,100.5,17900.0,91.1722,91.1995,91.1359,91.1904,17900.0
2015-05-01 15:05:00,100.48,100.54,100.46,100.5,10000.0,91.1722,91.2267,91.1541,91.1904,10000.0
2015-05-01 15:10:00,100.49,100.52,100.48,100.5,57400.0,91.1813,91.2085,91.1722,91.1904,57400.0
2015-05-01 15:15:00,100.5,100.54,100.49,100.54,18400.0,91.1904,91.2267,91.1813,91.2267,18400.0
2015-05-01 15:20:00,100.53,100.54,100.46,100.47,9200.0,91.2176,91.2267,91.1541,91.1632,9200.0
2015-05-01 15:25:00,100.48,100.49,100.38,100.4,30700.0,91.1722,91.1813,91.0815,91.0996,30700.0
2015-05-01 15:30:00,100.43,100.49,100.42,100.47,14500.0,91.1269,91.1813,91.1178,91.1632,14500.0
2015-05-01 15:35:00,100.49,100.52,100.46,100.47,23900.0,91.1813,91.2085,91.1541,91.1632,23900.0
2015-05-01 15:40:00,100.49,100.56,100.49,100.51,11800.0,91.1813,91.2448,91.1813,91.1995,11800.0
2015-05-01 15:45:00,100.52,100.56,100.52,100.56,21900.0,91.2085,91.2448,91.2085,91.2448,21900.0
2015-05-01 15:50:00,100.57,100.6,100.55,100.58,445100.0,91.2539,91.2811,91.2357,91.263,445100.0
2015-05-01 15:55:00,100.57,100.63,100.57,100.6,15600.0,91.2539,91.3083,91.2539,91.2811,15600.0
2015-05-04 09:30:00,100.88,100.95,100.8,100.95,42800.0,91.5352,91.5987,91.4626,91.5987,42800.0
2015-05-04 09:35:00,100.94,101.07,100.93,101.05,11700.0,91.5896,91.7076,91.5805,91.6894,11700.0
2015-05-04 09:40:00,101.04,101.15,101.04,101.14,93500.0,91.6804,91.7802,91.6804,91.7711,93500.0
2015-05-04 09:45:00,101.14,101.17,101.07,101.07,20700.0,91.7711,91.7983,91.7076,91.7076,20700.0
2015-05-04 09:50:00,101.08,101.19,101.08,101.18,148200.0,91.7167,91.8165,91.7167,91.8074,148200.0
2015-05-04 09:55:00,101.18,101.27,101.17,101.25,5500.0,91.8074,91.8891,91.7983,91.8709,5500.0
2015-05-04 10:00:00,101.25,101.27,101.19,101.26,6900.0,91.8709,91.8891,91.8165,91.88,6900.0
2015-05-04 10:05:00,101.26,101.28,101.19,101.21,4000.0,91.88,91.8981,91.8165,91.8346,4000.0
2015-05-04 10:10:00,101.17,101.23,101.15,101.22,98200.0,91.7983,91.8528,91.7802,91.8437,98200.0
2015-05-04 10:15:00,101.21,101.22,101.14,101.19,42400.0,91.8346,91.8437,91.7711,91.8165,42400.0
2015-05-04 10:20:00,101.18,101.21,101.14,101.18,31500.0,91.8074,91.8346,91.7711,91.8074,31500.0
2015-05-04 10:25:00,101.18,101.24,101.17,101.23,58900.0,91.8074,91.8618,91.7983,91.8528,58900.0
2015-05-04 10:30:00,101.24,101.24,101.13,101.16,5700.0,91.8618,91.8618,91.762,91.7892,5700.0
2015-05-04 10:35:00,101.16,101.18,101.07,101.07,7100.0,91.7892,91.8074,91.7076,91.7076,7100.0
2015-05-04 10:40:00,101.07,101.13,101.06,101.13,2700.0,91.7076,91.762,91.6985,91.762,2700.0
2015-05-04 10:45:00,101.13,101.13,101.0,101.04,15400.0,91.762,91.762,91.6441,91.6804,15400.0
2015-05-04 10:50:00,101.02,101.02,100.97,101.0,12700.0,91.6622,91.6622,91.6168,91.6441,12700.0
2015-05-04 10:55:00,100.95,100.99,100.95,100.97,7100.0,91.5987,91.635,91.5987,91.6168,7100.0
2015-05-04 11:00:00,100.98,101.01,100.98,101.0,11500.0,91.6259,91.6531,91.6259,91.6441,11500.0
2015-05-04 11:05:00,100.98,101.05,100.97,101.0,16600.0,91.6259,91.6894,91.6168,91.6441,16600.0
2015-05-04 11:10:00,100.98,101.03,100.98,100.98,3500.0,91.6259,91.6713,91.6259,91.6259,3500.0
2015-05-04 11:15:00,100.98,100.98,100.93,100.95,6200.0,91.6259,91.6259,91.5805,91.5987,6200.0
2015-05-04 11:20:00,100.94,100.97,100.93,100.96,5800.0,91.5896,91.6168,91.5805,91.6078,5800.0
2015-05-04 11:25:00,100.96,101.0,100.92,100.97,5900.0,91.6078,91.6441,91.5715,91.6168,5900.0
2015-05-04 11:30:00,100.94,100.94,100.88,100.9,7100.0,91.5896,91.5896,91.5352,91.5533,7100.0
2015-05-04 11:35:00,100.9,100.93,100.88,100.92,9600.0,91.5533,91.5805,91.5352,91.5715,9600.0
2015-05-04 11:40:00,100.92,100.94,100.9,100.94,4000.0,91.5715,91.5896,91.5533,91.5896,4000.0
2015-05-04 11:45:00,100.94,100.95,100.91,100.95,7500.0,91.5896,91.5987,91.5624,91.5987,7500.0
2015-05-04 11:50:00,100.97,100.97,100.88,100.92,11600.0,91.6168,91.6168,91.5352,91.5715,11600.0
2015-05-04 11:55:00,100.93,101.0,100.93,101.0,10000.0,91.5805,91.6441,91.5805,91.6441,10000.0
2015-05-04 12:00:00,101.0,101.03,100.97,101.0,33200.0,91.6441,91.6713,91.6168,91.6441,33200.0
2015-05-04 12:05:00,101.0,101.05,101.0,101.0,17200.0,91.6441,91.6894,91.6441,91.6441,17200.0
2015-05-04 12:10:00,101.0,101.04,100.94,100.96,5300.0,91.6441,91.6804,91.5896,91.6078,5300.0
2015-05-04 12:15:00,100.96,100.99,100.96,100.97,9900.0,91.6078,91.635,91.6078,91.6168,9900.0
2015-05-04 12:20:00,100.97,100.97,100.91,100.95,12700.0,91.6168,91.6168,91.5624,91.5987,12700.0
2015-05-04 12:25:00,100.96,101.02,100.95,101.01,7000.0,91.6078,91.6622,91.5987,91.6531,7000.0
2015-05-04 12:30:00,101.01,101.03,100.93,100.96,8200.0,91.6531,91.6713,91.5805,91.6078,8200.0
2015-05-04 12:35:00,100.95,100.97,100.94,100.96,8900.0,91.5987,91.6168,91.5896,91.6078,8900.0
2015-05-04 12:40:00,100.93,100.95,100.88,100.9,9900.0,91.5805,91.5987,91.5352,91.5533,9900.0
2015-05-04 12:45:00,100.9,100.92,100.83,100.85,8500.0,91.5533,91.5715,91.4898,91.508,8500.0
2015-05-04 12:50:00,100.85,100.91,100.85,100.91,5600.0,91.508,91.5624,91.508,91.5624,5600.0
2015-05-04 12:55:00,100.9,100.92,100.88,100.89,5100.0,91.5533,91.5715,91.5352,91.5443,5100.0
2015-05-04 13:00:00,100.85,100.87,100.82,100.86,1800.0,91.508,91.5261,91.4807,91.517,1800.0
2015-05-04 13:05:00,100.82,100.82,100.71,100.74,9800.0,91.4807,91.4807,91.3809,91.4081,9800.0
2015-05-04 13:10:00,100.74,100.79,100.72,100.78,5900.0,91.4081,91.4535,91.39,91.4444,5900.0
2015-05-04 13:15:00,100.78,100.8,100.76,100.79,6000.0,91.4444,91.4626,91.4263,91.4535,6000.0
2015-05-04 13:20:00,100.81,100.81,100.73,100.74,3900.0,91.4717,91.4717,91.3991,91.4081,3900.0
2015-05-04 13:25:00,100.74,100.82,100.74,100.8,5000.0,91.4081,91.4807,91.4081,91.4626,5000.0
2015-05-04 13:30:00,100.8,100.81,100.75,100.79,5600.0,91.4626,91.4717,91.4172,91.4535,5600.0
2015-05-04 13:35:00,100.78,100.84,100.77,100.83,7900.0,91.4444,91.4989,91.4354,91.4898,7900.0
2015-05-04 13:40:00,100.85,100.87,100.84,100.87,54200.0,91.508,91.5261,91.4989,91.5261,54200.0
2015-05-04 13:45:00,100.87,100.88,100.84,100.84,16800.0,91.5261,91.5352,91.4989,91.4989,16800.0
2015-05-04 13:50:00,100.84,100.88,100.83,100.85,6400.0,91.4989,91.5352,91.4898,91.508,6400.0
2015-05-04 13:55:00,100.86,100.92,100.85,100.92,7300.0,91.517,91.5715,91.508,91.5715,7300.0
2015-05-04 14:00:00,100.92,100.96,100.87,100.88,15800.0,91.5715,91.6078,91.5261,91.5352,15800.0
2015-05-04 14:05:00,100.89,100.92,100.84,100.91,19900.0,91.5443,91.5715,91.4989,91.5624,19900.0
2015-05-04 14:10:00,100.92,100.94,100.87,100.87,6100.0,91.5715,91.5896,91.5261,91.5261,6100.0
2015-05-04 14:15:00,100.9,100.93,100.89,100.93,2400.0,91.5533,91.5805,91.5443,91.5805,2400.0
2015-05-04 14:20:00,100.96,100.96,100.9,100.93,6100.0,91.6078,91.6078,91.5533,91.5805,6100.0
2015-05-04 14:25:00,100.93,100.98,100.93,100.97,5300.0,91.5805,91.6259,91.5805,91.6168,5300.0
2015-05-04 14:30:00,100.97,100.97,100.93,100.95,12200.0,91.6168,91.6168,91.5805,91.5987,12200.0
2015-05-04 14:35:00,100.96,100.99,100.94,100.99,29800.0,91.6078,91.635,91.5896,91.635,29800.0
2015-05-04 14:40:00,100.99,101.02,100.97,100.98,11400.0,91.635,91.6622,91.6168,91.6259,11400.0
2015-05-04 14:45:00,100.98,100.98,100.92,100.94,11700.0,91.6259,91.6259,91.5715,91.5896,11700.0
2015-05-04 14:50:00,100.95,100.95,100.92,100.93,18300.0,91.5987,91.5987,91.5715,91.5805,18300.0
2015-05-04 14:55:00,100.91,100.95,100.9,100.92,9700.0,91.5624,91.5987,91.5533,91.5715,9700.0
2015-05-04 15:00:00,100.92,100.93,100.86,100.9,3500.0,91.5715,91.5805,91.517,91.5533,3500.0
2015-05-04 15:05:00,100.89,100.94,100.88,100.9,7800.0,91.5443,91.5896,91.5352,91.5533,7800.0
2015-05-04 15:10:00,100.88,100.9,100.87,100.89,3200.0,91.5352,91.5533,91.5261,91.5443,3200.0
2015-05-04 15:15:00,100.85,100.95,100.84,100.91,15000.0,91.508,91.5987,91.4989,91.5624,15000.0
2015-05-04 15:20:00,100.91,100.95,100.91,100.93,16100.0,91.5624,91.5987,91.5624,91.5805,16100.0
2015-05-04 15:25:00,100.92,100.93,100.9,100.9,4500.0,91.5715,91.5805,91.5533,91.5533,4500.0
2015-05-04 15:30:00,100.9,100.95,100.85,100.9,18900.0,91.5533,91.5987,91.508,91.5533,18900.0
2015-05-04 15:35:00,100.9,100.96,100.88,100.9,5600.0,91.5533,91.6078,91.5352,91.5533,5600.0
2015-05-04 15:40:00,100.9,100.91,100.81,100.86,23500.0,91.5533,91.5624,91.4717,91.517,23500.0
2015-05-04 15:45:00,100.85,100.87,100.81,100.81,13500.0,91.508,91.5261,91.4717,91.4717,13500.0
2015-05-04 15:50:00,100.81,100.84,100.8,100.81,35900.0,91.4717,91.4989,91.4626,91.4717,35900.0
2015-05-04 15:55:00,100.8,100.83,100.75,100.76,102300.0,91.4626,91.4898,91.4172,91.4263,102300.0
2015-05-05 09:30:00,100.69,100.73,100.55,100.7,56500.0,91.3628,91.3991,91.2357,91.3719,56500.0
2015-05-05 09:35:00,100.71,100.82,100.66,100.66,149700.0,91.3809,91.4807,91.3356,91.3356,149700.0
2015-05-05 09:40:00,100.61,100.7,100.58,100.7,21100.0,91.2902,91.3719,91.263,91.3719,21100.0
2015-05-05 09:45:00,100.68,100.7,100.42,100.44,16600.0,91.3537,91.3719,91.1178,91.1359,16600.0
2015-05-05 09:50:00,100.46,100.46,100.34,100.38,16500.0,91.1541,91.1541,91.0452,91.0815,16500.0
2015-05-05 09:55:00,100.32,100.36,100.29,100.29,10500.0,91.0271,91.0633,90.9998,90.9998,10500.0
2015-05-05 10:00:00,100.31,100.31,100.18,100.18,28800.0,91.018,91.018,90.9,90.9,28800.0
2015-05-05 10:05:00,100.2,100.34,100.16,100.34,11300.0,90.9182,91.0452,90.8819,91.0452,11300.0
2015-05-05 10:10:00,100.36,100.36,100.18,100.22,27300.0,91.0633,91.0633,90.9,90.9363,27300.0
2015-05-05 10:15:00,100.2,100.24,100.12,100.16,21500.0,90.9182,90.9545,90.8456,90.8819,21500.0
2015-05-05 10:20:00,100.16,100.36,100.11,100.33,33600.0,90.8819,91.0633,90.8365,91.0361,33600.0
2015-05-05 10:25:00,100.31,100.4,100.28,100.36,6200.0,91.018,91.0996,90.9908,91.0633,6200.0
2015-05-05 10:30:00,100.27,100.27,100.19,100.23,11700.0,90.9817,90.9817,90.9091,90.9454,11700.0
2015-05-05 10:35:00,100.2,100.3,100.18,100.22,5900.0,90.9182,91.0089,90.9,90.9363,5900.0
2015-05-05 10:40:00,100.19,100.27,100.13,100.27,6900.0,90.9091,90.9817,90.8547,90.9817,6900.0
2015-05-05 10:45:00,100.26,100.34,100.25,100.33,8500.0,90.9726,91.0452,90.9635,91.0361,8500.0
2015-05-05 10:50:00,100.24,100.28,100.22,100.22,27200.0,90.9545,90.9908,90.9363,90.9363,27200.0
2015-05-05 10:55:00,100.21,100.28,100.2,100.21,10100.0,90.9272,90.9908,90.9182,90.9272,10100.0
2015-05-05 11:00:00,100.19,100.21,100.06,100.06,14300.0,90.9091,90.9272,90.7911,90.7911,14300.0
2015-05-05 11:05:00,100.06,100.06,99.93,99.99,15500.0,90.7911,90.7911,90.6732,90.7276,15500.0
2015-05-05 11:10:00,99.97,100.07,99.95,100.06,4800.0,90.7095,90.8002,90.6913,90.7911,4800.0
2015-05-05 11:15:00,100.03,100.04,99.97,99.99,5200.0,90.7639,90.773,90.7095,90.7276,5200.0
2015-05-05 11:20:00,99.96,99.97,99.88,99.91,15200.0,90.7004,90.7095,90.6278,90.655,15200.0
2015-05-05 11:25:00,99.89,99.93,99.85,99.85,17500.0,90.6369,90.6732,90.6006,90.6006,17500.0
2015-05-05 11:30:00,99.85,99.87,99.77,99.87,8800.0,90.6006,90.6187,90.528,90.6187,8800.0
2015-05-05 11:35:00,99.85,99.9,99.85,99.87,5300.0,90.6006,90.646,90.6006,90.6187,5300.0
2015-05-05 11:40:00,99.88,99.97,99.87,99.97,7800.0,90.6278,90.7095,90.6187,90.7095,7800.0
2015-05-05 11:45:00,99.96,99.99,99.94,99.96,6400.0,90.7004,90.7276,90.6823,90.7004,6400.0
2015-05-05 11:50:00,99.94,99.95,99.89,99.9,5100.0,90.6823,90.6913,90.6369,90.646,5100.0
2015-05-05 11:55:00,99.9,100.0,99.9,100.0,37600.0,90.646,90.7367,90.646,90.7367,37600.0
2015-05-05 12:00:00,100.0,100.06,100.0,100.01,42600.0,90.7367,90.7911,90.7367,90.7458,42600.0
2015-05-05 12:05:00,100.02,100.03,99.98,100.03,11200.0,90.7548,90.7639,90.7185,90.7639,11200.0
2015-05-05 12:10:00,100.03,100.04,100.0,100.04,10700.0,90.7639,90.773,90.7367,90.773,10700.0
2015-05-05 12:15:00,100.03,100.11,100.02,100.11,17900.0,90.7639,90.8365,90.7548,90.8365,17900.0
2015-05-05 12:20:00,100.11,100.13,100.07,100.09,5900.0,90.8365,90.8547,90.8002,90.8184,5900.0
2015-05-05 12:25:00,100.09,100.11,100.04,100.07,12100.0,90.8184,90.8365,90.773,90.8002,12100.0
2015-05-05 12:30:00,100.07,100.08,100.02,100.07,10400.0,90.8002,90.8093,90.7548,90.8002,10400.0
2015-05-05 12:35:00,100.05,100.07,99.99,99.99,10200.0,90.7821,90.8002,90.7276,90.7276,10200.0
2015-05-05 12:40:00,100.01,100.03,99.96,100.0,21100.0,90.7458,90.7639,90.7004,90.7367,21100.0
2015-05-05 12:45:00,99.98,100.05,99.98,100.03,7500.0,90.7185,90.7821,90.7185,90.7639,7500.0
2015-05-05 12:50:00,100.03,100.04,99.94,99.98,18200.0,90.7639,90.773,90.6823,90.7185,18200.0
2015-05-05 12:55:00,99.99,99.99,99.91,99.93,17200.0,90.7276,90.7276,90.655,90.6732,17200.0
2015-05-05 13:00:00,99.94,99.94,99.86,99.86,11900.0,90.6823,90.6823,90.6097,90.6097,11900.0
2015-05-05 13:05:00,99.86,99.87,99.81,99.81,13300.0,90.6097,90.6187,90.5643,90.5643,13300.0
2015-05-05 13:10:00,99.81,99.83,99.71,99.71,20000.0,90.5643,90.5824,90.4736,90.4736,20000.0
2015-05-05 13:15:00,99.71,99.74,99.67,99.71,9200.0,90.4736,90.5008,90.4373,90.4736,9200.0
2015-05-05 13:20:00,99.7,99.7,99.63,99.7,16500.0,90.4645,90.4645,90.401,90.4645,16500.0
2015-05-05 13:25:00,99.71,99.76,99.68,99.75,18900.0,90.4736,90.5189,90.4463,90.5099,18900.0
2015-05-05 13:30:00,99.73,99.74,99.71,99.72,10800.0,90.4917,90.5008,90.4736,90.4826,10800.0
2015-05-05 13:35:00,99.7,99.83,99.7,99.8,11900.0,90.4645,90.5824,90.4645,90.5552,11900.0
2015-05-05 13:40:00,99.8,99.81,99.73,99.73,8100.0,90.5552,90.5643,90.4917,90.4917,8100.0
2015-05-05 13:45:00,99.76,99.76,99.71,99.74,12600.0,90.5189,90.5189,90.4736,90.5008,12600.0
2015-05-05 13:50:00,99.74,99.79,99.66,99.72,11700.0,90.5008,90.5461,90.4282,90.4826,11700.0
2015-05-05 13:55:00,99.7,99.73,99.66,99.71,20800.0,90.4645,90.4917,90.4282,90.4736,20800.0
2015-05-05 14:00:00,99.71,99.71,99.61,99.63,13800.0,90.4736,90.4736,90.3828,90.401,13800.0
2015-05-05 14:05:00,99.63,99.71,99.6,99.69,11000.0,90.401,90.4736,90.3737,90.4554,11000.0
2015-05-05 14:10:00,99.68,99.77,99.68,99.75,27900.0,90.4463,90.528,90.4463,90.5099,27900.0
2015-05-05 14:15:00,99.75,99.8,99.7,99.79,17400.0,90.5099,90.5552,90.4645,90.5461,17400.0
2015-05-05 14:20:00,99.79,99.83,99.72,99.77,10100.0,90.5461,90.5824,90.4826,90.528,10100.0
2015-05-05 14:25:00,99.74,99.74,99.63,99.66,27800.0,90.5008,90.5008,90.401,90.4282,27800.0
2015-05-05 14:30:00,99.66,99.74,99.62,99.72,34600.0,90.4282,90.5008,90.3919,90.4826,34600.0
2015-05-05 14:35:00,99.71,99.75,99.66,99.66,28500.0,90.4736,90.5099,90.4282,90.4282,28500.0
2015-05-05 14:40:00,99.66,99.66,99.54,99.55,43500.0,90.4282,90.4282,90.3193,90.3284,43500.0
2015-05-05 14:45:00,99.55,99.58,99.5,99.5,16300.0,90.3284,90.3556,90.283,90.283,16300.0
2015-05-05 14:50:00,99.51,99.52,99.45,99.46,15100.0,90.2921,90.3012,90.2376,90.2467,15100.0
2015-05-05 14:55:00,99.46,99.6,99.45,99.55,31500.0,90.2467,90.3737,90.2376,90.3284,31500.0
2015-05-05 15:00:00,99.56,99.62,99.53,99.55,36900.0,90.3375,90.3919,90.3102,90.3284,36900.0
2015-05-05 15:05:00,99.56,99.6,99.47,99.47,19900.0,90.3375,90.3737,90.2558,90.2558,19900.0
2015-05-05 15:10:00,99.47,99.59,99.47,99.59,9800.0,90.2558,90.3647,90.2558,90.3647,9800.0
2015-05-05 15:15:00,99.59,99.62,99.55,99.55,18500.0,90.3647,90.3919,90.3284,90.3284,18500.0
2015-05-05 15:20:00,99.55,99.59,99.5,99.58,20000.0,90.3284,90.3647,90.283,90.3556,20000.0
2015-05-05 15:25:00,99.58,99.69,99.58,99.65,13800.0,90.3556,90.4554,90.3556,90.4191,13800.0
2015-05-05 15:30:00,99.64,99.71,99.62,99.71,12700.0,90.41,90.4736,90.3919,90.4736,12700.0
2015-05-05 15:35:00,99.7,99.75,99.67,99.71,30300.0,90.4645,90.5099,90.4373,90.4736,30300.0
2015-05-05 15:40:00,99.71,99.72,99.65,99.67,15200.0,90.4736,90.4826,90.4191,90.4373,15200.0
2015-05-05 15:45:00,99.67,99.67,99.55,99.57,13700.0,90.4373,90.4373,90.3284,90.3465,13700.0
2015-05-05 15:50:00,99.54,99.57,99.49,99.51,23900.0,90.3193,90.3465,90.2739,90.2921,23900.0
2015-05-05 15:55:00,99.52,99.56,99.5,99.52,94100.0,90.3012,90.3375,90.283,90.3012,94100.0
2015-05-06 09:30:00,99.93,100.03,99.89,99.89,22100.0,90.6732,90.7639,90.6369,90.6369,22100.0
2015-05-06 09:35:00,99.8,99.8,99.59,99.59,3600.0,90.5552,90.5552,90.3647,90.3647,3600.0
2015-05-06 09:40:00,99.56,99.58,99.16,99.21,11300.0,90.3375,90.3556,89.9745,90.0199,11300.0
2015-05-06 09:45:00,99.21,99.25,99.16,99.2,14400.0,90.0199,90.0562,89.9745,90.0108,14400.0
2015-05-06 09:50:00,99.2,99.25,99.05,99.05,15100.0,90.0108,90.0562,89.8747,89.8747,15100.0
2015-05-06 09:55:00,99.07,99.25,99.07,99.22,9300.0,89.8928,90.0562,89.8928,90.0289,9300.0
2015-05-06 10:00:00,99.22,99.23,99.11,99.23,4200.0,90.0289,90.038,89.9291,90.038,4200.0
2015-05-06 10:05:00,99.25,99.26,98.95,98.98,459200.0,90.0562,90.0652,89.784,89.8112,459200.0
2015-05-06 10:10:00,98.97,99.11,98.9,99.11,52200.0,89.8021,89.9291,89.7386,89.9291,52200.0
2015-05-06 10:15:00,99.09,99.22,99.04,99.18,24100.0,89.911,90.0289,89.8656,89.9927,24100.0
2015-05-06 10:20:00,99.21,99.26,99.16,99.18,16600.0,90.0199,90.0652,89.9745,89.9927,16600.0
2015-05-06 10:25:00,99.15,99.3,99.12,99.26,9800.0,89.9654,90.1015,89.9382,90.0652,9800.0
2015-05-06 10:30:00,99.27,99.3,99.19,99.24,13300.0,90.0743,90.1015,90.0017,90.0471,13300.0
2015-05-06 10:35:00,99.14,99.2,99.1,99.19,6700.0,89.9564,90.0108,89.9201,90.0017,6700.0
2015-05-06 10:40:00,99.27,99.4,99.25,99.31,5900.0,90.0743,90.1923,90.0562,90.1106,5900.0
2015-05-06 10:45:00,99.33,99.55,99.33,99.54,10400.0,90.1288,90.3284,90.1288,90.3193,10400.0
2015-05-06 10:50:00,99.54,99.56,99.51,99.55,4700.0,90.3193,90.3375,90.2921,90.3284,4700.0
2015-05-06 10:55:00,99.53,99.54,99.45,99.5,11400.0,90.3102,90.3193,90.2376,90.283,11400.0
2015-05-06 11:00:00,99.51,99.58,99.47,99.58,11500.0,90.2921,90.3556,90.2558,90.3556,11500.0
2015-05-06 11:05:00,99.57,99.57,99.41,99.42,16300.0,90.3465,90.3465,90.2013,90.2104,16300.0
2015-05-06 11:10:00,99.42,99.42,99.26,99.26,5000.0,90.2104,90.2104,90.0652,90.0652,5000.0
2015-05-06 11:15:00,99.24,99.31,99.24,99.28,8900.0,90.0471,90.1106,90.0471,90.0834,8900.0
2015-05-06 11:20:00,99.29,99.3,99.22,99.29,25600.0,90.0925,90.1015,90.0289,90.0925,25600.0
2015-05-06 11:25:00,99.29,99.38,99.29,99.35,11400.0,90.0925,90.1741,90.0925,90.1469,11400.0
2015-05-06 11:30:00,99.37,99.42,99.33,99.37,27800.0,90.1651,90.2104,90.1288,90.1651,27800.0
2015-05-06 11:35:00,99.38,99.39,99.27,99.31,10100.0,90.1741,90.1832,90.0743,90.1106,10100.0
2015-05-06 11:40:00,99.32,99.47,99.32,99.47,14900.0,90.1197,90.2558,90.1197,90.2558,14900.0
2015-05-06 11:45:00,99.47,99.49,99.43,99.43,21300.0,90.2558,90.2739,90.2195,90.2195,21300.0
2015-05-06 11:50:00,99.42,99.46,99.42,99.43,8000.0,90.2104,90.2467,90.2104,90.2195,8000.0
2015-05-06 11:55:00,99.44,99.45,99.39,99.43,4400.0,90.2286,90.2376,90.1832,90.2195,4400.0
2015-05-06 12:00:00,99.41,99.41,99.29,99.31,23700.0,90.2013,90.2013,90.0925,90.1106,23700.0
2015-05-06 12:05:00,99.26,99.31,99.23,99.27,10600.0,90.0652,90.1106,90.038,90.0743,10600.0
2015-05-06 12:10:00,99.29,99.32,99.23,99.23,16300.0,90.0925,90.1197,90.038,90.038,16300.0
2015-05-06 12:15:00,99.23,99.3,99.21,99.3,8300.0,90.038,90.1015,90.0199,90.1015,8300.0
2015-05-06 12:20:00,99.31,99.33,99.29,99.33,1400.0,90.1106,90.1288,90.0925,90.1288,1400.0
2015-05-06 12:25:00,99.32,99.34,99.25,99.27,3100.0,90.1197,90.1378,90.0562,90.0743,3100.0
2015-05-06 12:30:00,99.25,99.29,99.22,99.28,6500.0,90.0562,90.0925,90.0289,90.0834,6500.0
2015-05-06 12:35:00,99.3,99.34,99.27,99.34,6800.0,90.1015,90.1378,90.0743,90.1378,6800.0
2015-05-06 12:40:00,99.34,99.35,99.22,99.23,8700.0,90.1378,90.1469,90.0289,90.038,8700.0
2015-05-06 12:45:00,99.21,99.3,99.21,99.3,11000.0,90.0199,90.1015,90.0199,90.1015,11000.0
2015-05-06 12:50:00,99.3,99.3,99.13,99.14,8000.0,90.1015,90.1015,89.9473,89.9564,8000.0
2015-05-06 12:55:00,99.17,99.23,99.17,99.18,2400.0,89.9836,90.038,89.9836,89.9927,2400.0
2015-05-06 13:00:00,99.16,99.17,99.08,99.08,2700.0,89.9745,89.9836,89.9019,89.9019,2700.0
2015-05-06 13:05:00,99.06,99.15,99.06,99.11,5800.0,89.8838,89.9654,89.8838,89.9291,5800.0
2015-05-06 13:10:00,99.11,99.17,99.11,99.16,9000.0,89.9291,89.9836,89.9291,89.9745,9000.0
2015-05-06 13:15:00,99.16,99.22,99.16,99.21,7000.0,89.9745,90.0289,89.9745,90.0199,7000.0
2015-05-06 13:20:00,99.22,99.25,99.2,99.2,10800.0,90.0289,90.0562,90.0108,90.0108,10800.0
2015-05-06 13:25:00,99.18,99.18,99.08,99.1,21700.0,89.9927,89.9927,89.9019,89.9201,21700.0
2015-05-06 13:30:00,99.08,99.1,98.98,99.02,20100.0,89.9019,89.9201,89.8112,89.8475,20100.0
2015-05-06 13:35:00,99.03,99.04,98.93,99.04,23100.0,89.8566,89.8656,89.7658,89.8656,23100.0
2015-05-06 13:40:00,99.04,99.04,98.97,98.97,10200.0,89.8656,89.8656,89.8021,89.8021,10200.0
2015-05-06 13:45:00,98.96,98.97,98.85,98.91,7800.0,89.793,89.8021,89.6932,89.7477,7800.0
2015-05-06 13:50:00,98.88,98.9,98.83,98.86,13900.0,89.7204,89.7386,89.6751,89.7023,13900.0
2015-05-06 13:55:00,98.87,98.95,98.87,98.93,6000.0,89.7114,89.784,89.7114,89.7658,6000.0
2015-05-06 14:00:00,98.92,98.99,98.9,98.94,9100.0,89.7567,89.8203,89.7386,89.7749,9100.0
2015-05-06 14:05:00,98.93,98.97,98.93,98.96,10300.0,89.7658,89.8021,89.7658,89.793,10300.0
2015-05-06 14:10:00,98.95,98.95,98.84,98.84,9200.0,89.784,89.784,89.6842,89.6842,9200.0
2015-05-06 14:15:00,98.84,98.95,98.84,98.95,29200.0,89.6842,89.784,89.6842,89.784,29200.0
2015-05-06 14:20:00,98.96,98.96,98.87,98.88,3200.0,89.793,89.793,89.7114,89.7204,3200.0
2015-05-06 14:25:00,98.87,98.88,98.77,98.88,15600.0,89.7114,89.7204,89.6206,89.7204,15600.0
2015-05-06 14:30:00,98.87,98.87,98.77,98.79,9500.0,89.7114,89.7114,89.6206,89.6388,9500.0
2015-05-06 14:35:00,98.79,98.79,98.69,98.72,22000.0,89.6388,89.6388,89.548,89.5753,22000.0
2015-05-06 14:40:00,98.71,98.72,98.57,98.66,21500.0,89.5662,89.5753,89.4392,89.5208,21500.0
2015-05-06 14:45:00,98.65,98.69,98.61,98.69,1700.0,89.5118,89.548,89.4755,89.548,1700.0
2015-05-06 14:50:00,98.71,98.74,98.69,98.72,32400.0,89.5662,89.5934,89.548,89.5753,32400.0
2015-05-06 14:55:00,98.72,98.8,98.67,98.76,44400.0,89.5753,89.6479,89.5299,89.6116,44400.0
2015-05-06 15:00:00,98.76,98.84,98.76,98.78,7400.0,89.6116,89.6842,89.6116,89.6297,7400.0
2015-05-06 15:05:00,98.77,98.82,98.77,98.82,4400.0,89.6206,89.666,89.6206,89.666,4400.0
2015-05-06 15:10:00,98.85,98.85,98.74,98.76,10200.0,89.6932,89.6932,89.5934,89.6116,10200.0
2015-05-06 15:15:00,98.76,98.79,98.64,98.68,10300.0,89.6116,89.6388,89.5027,89.539,10300.0
2015-05-06 15:20:00,98.69,98.83,98.68,98.81,12400.0,89.548,89.6751,89.539,89.6569,12400.0
2015-05-06 15:25:00,98.81,98.91,98.8,98.9,16100.0,89.6569,89.7477,89.6479,89.7386,16100.0
2015-05-06 15:30:00,98.9,98.93,98.8,98.81,21900.0,89.7386,89.7658,89.6479,89.6569,21900.0
2015-05-06 15:35:00,98.81,99.03,98.81,99.01,15000.0,89.6569,89.8566,89.6569,89.8384,15000.0
2015-05-06 15:40:00,99.0,99.03,98.9,98.91,13100.0,89.8293,89.8566,89.7386,89.7477,13100.0
2015-05-06 15:45:00,98.91,99.02,98.9,99.01,58500.0,89.7477,89.8475,89.7386,89.8384,58500.0
2015-05-06 15:50:00,99.0,99.02,98.95,98.99,83200.0,89.8293,89.8475,89.784,89.8203,83200.0
2015-05-06 15:55:00,98.99,99.18,98.99,99.18,141200.0,89.8203,89.9927,89.8203,89.9927,141200.0
2015-05-07 09:30:00,99.1,99.2,98.94,99.01,18000.0,89.9201,90.0108,89.7749,89.8384,18000.0
2015-05-07 09:35:00,99.03,99.22,99.03,99.21,17900.0,89.8566,90.0289,89.8566,90.0199,17900.0
2015-05-07 09:40:00,99.4,99.43,99.34,99.34,13900.0,90.1923,90.2195,90.1378,90.1378,13900.0
2015-05-07 09:45:00,99.35,99.36,99.26,99.34,14600.0,90.1469,90.156,90.0652,90.1378,14600.0
2015-05-07 09:50:00,99.39,99.42,99.13,99.23,7500.0,90.1832,90.2104,89.9473,90.038,7500.0
2015-05-07 09:55:00,99.11,99.12,99.03,99.06,4300.0,89.9291,89.9382,89.8566,89.8838,4300.0
2015-05-07 10:00:00,98.98,99.14,98.97,99.14,7800.0,89.8112,89.9564,89.8021,89.9564,7800.0
2015-05-07 10:05:00,99.1,99.26,99.04,99.19,10900.0,89.9201,90.0652,89.8656,90.0017,10900.0
2015-05-07 10:10:00,99.2,99.29,99.19,99.28,7000.0,90.0108,90.0925,90.0017,90.0834,7000.0
2015-05-07 10:15:00,99.3,99.3,99.21,99.25,13300.0,90.1015,90.1015,90.0199,90.0562,13300.0
2015-05-07 10:20:00,99.25,99.27,99.18,99.22,24500.0,90.0562,90.0743,89.9927,90.0289,24500.0
2015-05-07 10:25:00,99.25,99.28,99.12,99.16,14400.0,90.0562,90.0834,89.9382,89.9745,14400.0
2015-05-07 10:30:00,99.14,99.15,99.02,99.03,20000.0,89.9564,89.9654,89.8475,89.8566,20000.0
2015-05-07 10:35:00,99.08,99.18,99.06,99.17,8700.0,89.9019,89.9927,89.8838,89.9836,8700.0
2015-05-07 10:40:00,99.2,99.36,99.2,99.36,17100.0,90.0108,90.156,90.0108,90.156,17100.0
2015-05-07 10:45:00,99.36,99.41,99.32,99.36,9400.0,90.156,90.2013,90.1197,90.156,9400.0
2015-05-07 10:50:00,99.38,99.5,99.38,99.46,8400.0,90.1741,90.283,90.1741,90.2467,8400.0
2015-05-07 10:55:00,99.45,99.47,99.42,99.43,24400.0,90.2376,90.2558,90.2104,90.2195,24400.0
2015-05-07 11:00:00,99.41,99.47,99.4,99.43,13200.0,90.2013,90.2558,90.1923,90.2195,13200.0
2015-05-07 11:05:00,99.42,99.43,99.34,99.38,28500.0,90.2104,90.2195,90.1378,90.1741,28500.0
2015-05-07 11:10:00,99.36,99.43,99.34,99.38,14100.0,90.156,90.2195,90.1378,90.1741,14100.0
2015-05-07 11:15:00,99.4,99.49,99.39,99.46,17400.0,90.1923,90.2739,90.1832,90.2467,17400.0
2015-05-07 11:20:00,99.47,99.56,99.44,99.56,5300.0,90.2558,90.3375,90.2286,90.3375,5300.0
2015-05-07 11:25:00,99.56,99.64,99.55,99.61,6000.0,90.3375,90.41,90.3284,90.3828,6000.0
2015-05-07 11:30:00,99.61,99.64,99.56,99.56,11700.0,90.3828,90.41,90.3375,90.3375,11700.0
2015-05-07 11:35:00,99.58,99.63,99.54,99.55,15100.0,90.3556,90.401,90.3193,90.3284,15100.0
2015-05-07 11:40:00,99.55,99.64,99.55,99.58,10600.0,90.3284,90.41,90.3284,90.3556,10600.0
2015-05-07 11:45:00,99.61,99.63,99.56,99.61,9200.0,90.3828,90.401,90.3375,90.3828,9200.0
2015-05-07 11:50:00,99.59,99.59,99.54,99.56,3900.0,90.3647,90.3647,90.3193,90.3375,3900.0
2015-05-07 11:55:00,99.52,99.55,99.5,99.52,10000.0,90.3012,90.3284,90.283,90.3012,10000.0
2015-05-07 12:00:00,99.52,99.58,99.51,99.58,9000.0,90.3012,90.3556,90.2921,90.3556,9000.0
2015-05-07 12:05:00,99.58,99.59,99.54,99.58,5300.0,90.3556,90.3647,90.3193,90.3556,5300.0
2015-05-07 12:10:00,99.56,99.62,99.54,99.62,4300.0,90.3375,90.3919,90.3193,90.3919,4300.0
2015-05-07 12:15:00,99.61,99.71,99.61,99.71,5900.0,90.3828,90.4736,90.3828,90.4736,5900.0
2015-05-07 12:20:00,99.72,99.74,99.69,99.73,4000.0,90.4826,90.5008,90.4554,90.4917,4000.0
2015-05-07 12:25:00,99.74,99.74,99.68,99.72,4700.0,90.5008,90.5008,90.4463,90.4826,4700.0
2015-05-07 12:30:00,99.74,99.77,99.73,99.74,3300.0,90.5008,90.528,90.4917,90.5008,3300.0
2015-05-07 12:35:00,99.76,99.8,99.75,99.79,8600.0,90.5189,90.5552,90.5099,90.5461,8600.0
2015-05-07 12:40:00,99.8,99.84,99.79,99.8,6300.0,90.5552,90.5915,90.5461,90.5552,6300.0
2015-05-07 12:45:00,99.8,99.8,99.75,99.75,3100.0,90.5552,90.5552,90.5099,90.5099,3100.0
2015-05-07 12:50:00,99.77,99.8,99.75,99.76,4200.0,90.528,90.5552,90.5099,90.5189,4200.0
2015-05-07 12:55:00,99.75,99.78,99.74,99.78,2900.0,90.5099,90.5371,90.5008,90.5371,2900.0
2015-05-07 13:00:00,99.82,99.85,99.76,99.76,9500.0,90.5734,90.6006,90.5189,90.5189,9500.0
2015-05-07 13:05:00,99.78,99.78,99.73,99.73,2000.0,90.5371,90.5371,90.4917,90.4917,2000.0
2015-05-07 13:10:00,99.73,99.73,99.71,99.71,3300.0,90.4917,90.4917,90.4736,90.4736,3300.0
2015-05-07 13:15:00,99.71,99.76,99.69,99.7,13200.0,90.4736,90.5189,90.4554,90.4645,13200.0
2015-05-07 13:20:00,99.7,99.7,99.63,99.65,5300.0,90.4645,90.4645,90.401,90.4191,5300.0
2015-05-07 13:25:00,99.66,99.68,99.62,99.67,9600.0,90.4282,90.4463,90.3919,90.4373,9600.0
2015-05-07 13:30:00,99.66,99.72,99.66,99.7,6700.0,90.4282,90.4826,90.4282,90.4645,6700.0
2015-05-07 13:35:00,99.71,99.75,99.7,99.74,7300.0,90.4736,90.5099,90.4645,90.5008,7300.0
2015-05-07 13:40:00,99.74,99.77,99.72,99.76,2800.0,90.5008,90.528,90.4826,90.5189,2800.0
2015-05-07 13:45:00,99.74,99.75,99.7,99.72,5200.0,90.5008,90.5099,90.4645,90.4826,5200.0
2015-05-07 13:50:00,99.72,99.73,99.65,99.66,7700.0,90.4826,90.4917,90.4191,90.4282,7700.0
2015-05-07 13:55:00,99.68,99.72,99.66,99.67,7400.0,90.4463,90.4826,90.4282,90.4373,7400.0
2015-05-07 14:00:00,99.68,99.74,99.68,99.73,15800.0,90.4463,90.5008,90.4463,90.4917,15800.0
2015-05-07 14:05:00,99.76,99.76,99.72,99.74,16200.0,90.5189,90.5189,90.4826,90.5008,16200.0
2015-05-07 14:10:00,99.74,99.77,99.74,99.76,3300.0,90.5008,90.528,90.5008,90.5189,3300.0
2015-05-07 14:15:00,99.77,99.78,99.73,99.77,17000.0,90.528,90.5371,90.4917,90.528,17000.0
2015-05-07 14:20:00,99.74,99.77,99.74,99.76,5100.0,90.5008,90.528,90.5008,90.5189,5100.0
2015-05-07 14:25:00,99.76,99.79,99.76,99.78,70700.0,90.5189,90.5461,90.5189,90.5371,70700.0
2015-05-07 14:30:00,99.78,99.82,99.75,99.77,14200.0,90.5371,90.5734,90.5099,90.528,14200.0
2015-05-07 14:35:00,99.76,99.77,99.74,99.77,39700.0,90.5189,90.528,90.5008,90.528,39700.0
2015-05-07 14:40:00,99.76,99.78,99.75,99.76,4900.0,90.5189,90.5371,90.5099,90.5189,4900.0
2015-05-07 14:45:00,99.76,99.79,99.72,99.72,6100.0,90.5189,90.5461,90.4826,90.4826,6100.0
2015-05-07 14:50:00,99.72,99.76,99.71,99.75,5600.0,90.4826,90.5189,90.4736,90.5099,5600.0
2015-05-07 14:55:00,99.75,99.78,99.73,99.77,8100.0,90.5099,90.5371,90.4917,90.528,8100.0
2015-05-07 15:00:00,99.76,99.8,99.75,99.8,10600.0,90.5189,90.5552,90.5099,90.5552,10600.0
2015-05-07 15:05:00,99.8,99.82,99.75,99.79,12700.0,90.5552,90.5734,90.5099,90.5461,12700.0
2015-05-07 15:10:00,99.78,99.81,99.73,99.73,11600.0,90.5371,90.5643,90.4917,90.4917,11600.0
2015-05-07 15:15:00,99.73,99.73,99.62,99.64,27000.0,90.4917,90.4917,90.3919,90.41,27000.0
2015-05-07 15:20:00,99.64,99.67,99.58,99.61,9500.0,90.41,90.4373,90.3556,90.3828,9500.0
2015-05-07 15:25:00,99.62,99.63,99.56,99.62,7000.0,90.3919,90.401,90.3375,90.3919,7000.0
2015-05-07 15:30:00,99.62,99.65,99.59,99.64,38700.0,90.3919,90.4191,90.3647,90.41,38700.0
2015-05-07 15:35:00,99.65,99.66,99.6,99.61,36200.0,90.4191,90.4282,90.3737,90.3828,36200.0
2015-05-07 15:40:00,99.61,99.63,99.53,99.54,31600.0,90.3828,90.401,90.3102,90.3193,31600.0
2015-05-07 15:45:00,99.53,99.63,99.52,99.62,14300.0,90.3102,90.401,90.3012,90.3919,14300.0
2015-05-07 15:50:00,99.63,99.67,99.61,99.67,13800.0,90.401,90.4373,90.3828,90.4373,13800.0
2015-05-07 15:55:00,99.68,99.73,99.62,99.63,24800.0,90.4463,90.4917,90.3919,90.401,24800.0
2015-05-08 09:30:00,100.61,100.84,100.58,100.7,40000.0,91.2902,91.4989,91.263,91.3719,40000.0
2015-05-08 09:35:00,100.73,100.77,100.68,100.7,6500.0,91.3991,91.4354,91.3537,91.3719,6500.0
2015-05-08 09:40:00,100.66,100.86,100.65,100.85,12100.0,91.3356,91.517,91.3265,91.508,12100.0
2015-05-08 09:45:00,100.93,100.93,100.81,100.82,20200.0,91.5805,91.5805,91.4717,91.4807,20200.0
2015-05-08 09:50:00,100.85,100.92,100.83,100.84,12500.0,91.508,91.5715,91.4898,91.4989,12500.0
2015-05-08 09:55:00,100.85,100.87,100.83,100.85,24400.0,91.508,91.5261,91.4898,91.508,24400.0
2015-05-08 10:00:00,100.91,100.93,100.87,100.92,25000.0,91.5624,91.5805,91.5261,91.5715,25000.0
2015-05-08 10:05:00,100.94,100.98,100.94,100.98,5600.0,91.5896,91.6259,91.5896,91.6259,5600.0
2015-05-08 10:10:00,100.98,101.02,100.96,100.96,5800.0,91.6259,91.6622,91.6078,91.6078,5800.0
2015-05-08 10:15:00,100.95,100.96,100.87,100.9,9400.0,91.5987,91.6078,91.5261,91.5533,9400.0
2015-05-08 10:20:00,100.91,100.92,100.89,100.92,4800.0,91.5624,91.5715,91.5443,91.5715,4800.0
2015-05-08 10:25:00,100.91,100.93,100.89,100.93,7200.0,91.5624,91.5805,91.5443,91.5805,7200.0
2015-05-08 10:30:00,100.93,100.96,100.87,100.87,10700.0,91.5805,91.6078,91.5261,91.5261,10700.0
2015-05-08 10:35:00,100.89,100.93,100.88,100.9,9500.0,91.5443,91.5805,91.5352,91.5533,9500.0
2015-05-08 10:40:00,100.91,100.93,100.9,100.92,7400.0,91.5624,91.5805,91.5533,91.5715,7400.0
2015-05-08 10:45:00,100.93,100.96,100.88,100.88,12500.0,91.5805,91.6078,91.5352,91.5352,12500.0
2015-05-08 10:50:00,100.91,100.94,100.88,100.92,6200.0,91.5624,91.5896,91.5352,91.5715,6200.0
2015-05-08 10:55:00,100.92,100.92,100.89,100.92,5200.0,91.5715,91.5715,91.5443,91.5715,5200.0
2015-05-08 11:00:00,100.92,100.95,100.92,100.95,10800.0,91.5715,91.5987,91.5715,91.5987,10800.0
2015-05-08 11:05:00,100.92,100.95,100.9,100.95,21900.0,91.5715,91.5987,91.5533,91.5987,21900.0
2015-05-08 11:10:00,100.95,100.97,100.94,100.96,3500.0,91.5987,91.6168,91.5896,91.6078,3500.0
2015-05-08 11:15:00,100.97,101.03,100.97,101.02,27300.0,91.6168,91.6713,91.6168,91.6622,27300.0
2015-05-08 11:20:00,101.01,101.03,100.97,101.0,12700.0,91.6531,91.6713,91.6168,91.6441,12700.0
2015-05-08 11:25:00,100.99,101.0,100.93,100.93,5100.0,91.635,91.6441,91.5805,91.5805,5100.0
2015-05-08 11:30:00,100.97,101.02,100.93,101.01,9300.0,91.6168,91.6622,91.5805,91.6531,9300.0
2015-05-08 11:35:00,101.0,101.01,100.99,101.0,2300.0,91.6441,91.6531,91.635,91.6441,2300.0
2015-05-08 11:40:00,100.99,101.0,100.97,100.98,2400.0,91.635,91.6441,91.6168,91.6259,2400.0
2015-05-08 11:45:00,100.96,101.04,100.96,101.01,6200.0,91.6078,91.6804,91.6078,91.6531,6200.0
2015-05-08 11:50:00,100.99,101.08,100.99,101.06,21500.0,91.635,91.7167,91.635,91.6985,21500.0
2015-05-08 11:55:00,101.04,101.07,101.02,101.03,9500.0,91.6804,91.7076,91.6622,91.6713,9500.0
2015-05-08 12:00:00,101.05,101.07,101.03,101.05,3100.0,91.6894,91.7076,91.6713,91.6894,3100.0
2015-05-08 12:05:00,101.05,101.07,101.01,101.01,11700.0,91.6894,91.7076,91.6531,91.6531,11700.0
2015-05-08 12:10:00,101.0,101.01,100.99,101.0,900.0,91.6441,91.6531,91.635,91.6441,900.0
2015-05-08 12:15:00,100.99,101.01,100.98,100.98,3500.0,91.635,91.6531,91.6259,91.6259,3500.0
2015-05-08 12:20:00,100.97,100.98,100.95,100.96,2500.0,91.6168,91.6259,91.5987,91.6078,2500.0
2015-05-08 12:25:00,100.95,101.0,100.94,100.95,3700.0,91.5987,91.6441,91.5896,91.5987,3700.0
2015-05-08 12:30:00,100.96,101.01,100.95,100.96,50300.0,91.6078,91.6531,91.5987,91.6078,50300.0
2015-05-08 12:35:00,100.94,100.98,100.94,100.94,4100.0,91.5896,91.6259,91.5896,91.5896,4100.0
2015-05-08 12:40:00,100.95,100.95,100.92,100.95,4400.0,91.5987,91.5987,91.5715,91.5987,4400.0
2015-05-08 12:45:00,100.93,100.96,100.92,100.96,4400.0,91.5805,91.6078,91.5715,91.6078,4400.0
2015-05-08 12:50:00,100.96,100.97,100.94,100.94,2900.0,91.6078,91.6168,91.5896,91.5896,2900.0
2015-05-08 12:55:00,100.94,100.95,100.92,100.95,3400.0,91.5896,91.5987,91.5715,91.5987,3400.0
2015-05-08 13:00:00,100.94,100.95,100.93,100.94,3900.0,91.5896,91.5987,91.5805,91.5896,3900.0
2015-05-08 13:05:00,100.94,100.97,100.92,100.96,6500.0,91.5896,91.6168,91.5715,91.6078,6500.0
2015-05-08 13:10:00,100.97,101.02,100.93,100.96,13700.0,91.6168,91.6622,91.5805,91.6078,13700.0
2015-05-08 13:15:00,100.96,101.0,100.95,101.0,6900.0,91.6078,91.6441,91.5987,91.6441,6900.0
2015-05-08 13:20:00,100.98,100.99,100.97,100.98,3200.0,91.6259,91.635,91.6168,91.6259,3200.0
2015-05-08 13:25:00,100.96,100.97,100.93,100.94,6000.0,91.6078,91.6168,91.5805,91.5896,6000.0
2015-05-08 13:30:00,100.92,100.93,100.9,100.9,3000.0,91.5715,91.5805,91.5533,91.5533,3000.0
2015-05-08 13:35:00,100.9,100.91,100.85,100.86,5000.0,91.5533,91.5624,91.508,91.517,5000.0
2015-05-08 13:40:00,100.86,100.87,100.84,100.86,3100.0,91.517,91.5261,91.4989,91.517,3100.0
2015-05-08 13:45:00,100.88,100.88,100.84,100.85,27800.0,91.5352,91.5352,91.4989,91.508,27800.0
2015-05-08 13:50:00,100.85,100.86,100.83,100.83,7600.0,91.508,91.517,91.4898,91.4898,7600.0
2015-05-08 13:55:00,100.83,100.83,100.82,100.83,2000.0,91.4898,91.4898,91.4807,91.4898,2000.0
2015-05-08 14:00:00,100.83,100.85,100.82,100.83,11400.0,91.4898,91.508,91.4807,91.4898,11400.0
2015-05-08 14:05:00,100.84,100.84,100.81,100.81,2200.0,91.4989,91.4989,91.4717,91.4717,2200.0
2015-05-08 14:10:00,100.82,100.84,100.8,100.83,4300.0,91.4807,91.4989,91.4626,91.4898,4300.0
2015-05-08 14:15:00,100.84,100.84,100.82,100.82,2600.0,91.4989,91.4989,91.4807,91.4807,2600.0
2015-05-08 14:20:00,100.83,100.84,100.81,100.83,6200.0,91.4898,91.4989,91.4717,91.4898,6200.0
2015-05-08 14:25:00,100.83,100.83,100.79,100.8,5100.0,91.4898,91.4898,91.4535,91.4626,5100.0
2015-05-08 14:30:00,100.8,100.8,100.76,100.76,28600.0,91.4626,91.4626,91.4263,91.4263,28600.0
2015-05-08 14:35:00,100.77,100.81,100.75,100.81,24200.0,91.4354,91.4717,91.4172,91.4717,24200.0
2015-05-08 14:40:00,100.81,100.88,100.81,100.84,11700.0,91.4717,91.5352,91.4717,91.4989,11700.0
2015-05-08 14:45:00,100.85,100.9,100.84,100.88,7300.0,91.508,91.5533,91.4989,91.5352,7300.0
2015-05-08 14:50:00,100.85,100.88,100.83,100.87,5500.0,91.508,91.5352,91.4898,91.5261,5500.0
2015-05-08 14:55:00,100.87,100.89,100.82,100.88,19400.0,91.5261,91.5443,91.4807,91.5352,19400.0
2015-05-08 15:00:00,100.89,100.9,100.85,100.86,6600.0,91.5443,91.5533,91.508,91.517,6600.0
2015-05-08 15:05:00,100.86,100.91,100.85,100.91,6500.0,91.517,91.5624,91.508,91.5624,6500.0
2015-05-08 15:10:00,100.9,100.95,100.9,100.95,5800.0,91.5533,91.5987,91.5533,91.5987,5800.0
2015-05-08 15:15:00,100.93,100.93,100.88,100.88,7900.0,91.5805,91.5805,91.5352,91.5352,7900.0
2015-05-08 15:20:00,100.88,100.92,100.86,100.86,7800.0,91.5352,91.5715,91.517,91.517,7800.0
2015-05-08 15:25:00,100.88,100.88,100.84,100.86,7500.0,91.5352,91.5352,91.4989,91.517,7500.0
2015-05-08 15:30:00,100.87,100.93,100.86,100.93,16300.0,91.5261,91.5805,91.517,91.5805,16300.0
2015-05-08 15:35:00,100.91,100.94,100.87,100.87,12600.0,91.5624,91.5896,91.5261,91.5261,12600.0
2015-05-08 15:40:00,100.89,100.93,100.88,100.92,15900.0,91.5443,91.5805,91.5352,91.5715,15900.0
2015-05-08 15:45:00,100.93,100.95,100.92,100.93,25900.0,91.5805,91.5987,91.5715,91.5805,25900.0
2015-05-08 15:50:00,100.94,100.98,100.92,100.98,21700.0,91.5896,91.6259,91.5715,91.6259,21700.0
2015-05-08 15:55:00,100.98,100.98,100.91,100.91,33900.0,91.6259,91.6259,91.5624,91.5624,33900.0
2015-05-11 09:30:00,101.09,101.1,100.74,100.96,45600.0,91.7257,91.7348,91.4081,91.6078,45600.0
2015-05-11 09:35:00,101.01,101.07,100.99,101.0,2500.0,91.6531,91.7076,91.635,91.6441,2500.0
2015-05-11 09:40:00,101.03,101.03,100.9,100.94,4700.0,91.6713,91.6713,91.5533,91.5896,4700.0
2015-05-11 09:45:00,100.95,101.07,100.95,101.02,6100.0,91.5987,91.7076,91.5987,91.6622,6100.0
2015-05-11 09:50:00,101.0,101.05,100.91,100.92,2200.0,91.6441,91.6894,91.5624,91.5715,2200.0
2015-05-11 09:55:00,100.89,100.98,100.84,100.98,18900.0,91.5443,91.6259,91.4989,91.6259,18900.0
2015-05-11 10:00:00,101.0,101.08,101.0,101.06,11400.0,91.6441,91.7167,91.6441,91.6985,11400.0
2015-05-11 10:05:00,101.07,101.1,101.02,101.02,8300.0,91.7076,91.7348,91.6622,91.6622,8300.0
2015-05-11 10:10:00,101.06,101.07,101.01,101.03,5400.0,91.6985,91.7076,91.6531,91.6713,5400.0
2015-05-11 10:15:00,101.04,101.06,100.97,100.97,15600.0,91.6804,91.6985,91.6168,91.6168,15600.0
2015-05-11 10:20:00,100.96,101.0,100.95,100.98,3600.0,91.6078,91.6441,91.5987,91.6259,3600.0
2015-05-11 10:25:00,100.99,100.99,100.84,100.84,4700.0,91.635,91.635,91.4989,91.4989,4700.0
2015-05-11 10:30:00,100.84,100.84,100.69,100.76,27000.0,91.4989,91.4989,91.3628,91.4263,27000.0
2015-05-11 10:35:00,100.74,100.77,100.72,100.76,7700.0,91.4081,91.4354,91.39,91.4263,7700.0
2015-05-11 10:40:00,100.75,100.84,100.73,100.83,19500.0,91.4172,91.4989,91.3991,91.4898,19500.0
2015-05-11 10:45:00,100.84,100.87,100.84,100.86,4200.0,91.4989,91.5261,91.4989,91.517,4200.0
2015-05-11 10:50:00,100.87,100.93,100.87,100.89,33800.0,91.5261,91.5805,91.5261,91.5443,33800.0
2015-05-11 10:55:00,100.88,100.92,100.88,100.91,9800.0,91.5352,91.5715,91.5352,91.5624,9800.0
2015-05-11 11:00:00,100.89,100.89,100.81,100.81,10700.0,91.5443,91.5443,91.4717,91.4717,10700.0
2015-05-11 11:05:00,100.8,100.86,100.77,100.86,18900.0,91.4626,91.517,91.4354,91.517,18900.0
2015-05-11 11:10:00,100.89,100.97,100.88,100.96,9700.0,91.5443,91.6168,91.5352,91.6078,9700.0
2015-05-11 11:15:00,100.94,100.95,100.9,100.94,2300.0,91.5896,91.5987,91.5533,91.5896,2300.0
2015-05-11 11:20:00,100.93,100.96,100.88,100.91,8600.0,91.5805,91.6078,91.5352,91.5624,8600.0
2015-05-11 11:25:00,100.9,100.93,100.86,100.89,4000.0,91.5533,91.5805,91.517,91.5443,4000.0
2015-05-11 11:30:00,100.88,100.9,100.85,100.87,5200.0,91.5352,91.5533,91.508,91.5261,5200.0
2015-05-11 11:35:00,100.88,100.89,100.82,100.89,5000.0,91.5352,91.5443,91.4807,91.5443,5000.0
2015-05-11 11:40:00,100.89,100.94,100.86,100.87,6500.0,91.5443,91.5896,91.517,91.5261,6500.0
2015-05-11 11:45:00,100.9,100.94,100.9,100.94,1900.0,91.5533,91.5896,91.5533,91.5896,1900.0
2015-05-11 11:50:00,100.95,101.0,100.94,100.99,5400.0,91.5987,91.6441,91.5896,91.635,5400.0
2015-05-11 11:55:00,100.99,101.0,100.97,100.99,13700.0,91.635,91.6441,91.6168,91.635,13700.0
2015-05-11 12:00:00,100.99,101.01,100.84,100.87,22100.0,91.635,91.6531,91.4989,91.5261,22100.0
2015-05-11 12:05:00,100.88,100.88,100.81,100.82,8500.0,91.5352,91.5352,91.4717,91.4807,8500.0
2015-05-11 12:10:00,100.81,100.86,100.8,100.83,9700.0,91.4717,91.517,91.4626,91.4898,9700.0
2015-05-11 12:15:00,100.83,100.86,100.77,100.8,15900.0,91.4898,91.517,91.4354,91.4626,15900.0
2015-05-11 12:20:00,100.81,100.81,100.75,100.75,3800.0,91.4717,91.4717,91.4172,91.4172,3800.0
2015-05-11 12:25:00,100.76,100.83,100.76,100.82,2700.0,91.4263,91.4898,91.4263,91.4807,2700.0
2015-05-11 12:30:00,100.83,100.83,100.79,100.81,10000.0,91.4898,91.4898,91.4535,91.4717,10000.0
2015-05-11 12:35:00,100.83,100.86,100.8,100.81,16500.0,91.4898,91.517,91.4626,91.4717,16500.0
2015-05-11 12:40:00,100.83,100.85,100.78,100.78,1800.0,91.4898,91.508,91.4444,91.4444,1800.0
2015-05-11 12:45:00,100.79,100.8,100.76,100.77,3600.0,91.4535,91.4626,91.4263,91.4354,3600.0
2015-05-11 12:50:00,100.78,100.84,100.77,100.81,3700.0,91.4444,91.4989,91.4354,91.4717,3700.0
2015-05-11 12:55:00,100.82,100.84,100.8,100.8,3400.0,91.4807,91.4989,91.4626,91.4626,3400.0
2015-05-11 13:00:00,100.8,100.84,100.79,100.84,1900.0,91.4626,91.4989,91.4535,91.4989,1900.0
2015-05-11 13:05:00,100.83,100.86,100.8,100.84,3500.0,91.4898,91.517,91.4626,91.4989,3500.0
2015-05-11 13:10:00,100.85,100.92,100.85,100.9,7900.0,91.508,91.5715,91.508,91.5533,7900.0
2015-05-11 13:15:00,100.9,100.94,100.89,100.91,2500.0,91.5533,91.5896,91.5443,91.5624,2500.0
2015-05-11 13:20:00,100.9,100.94,100.89,100.92,2000.0,91.5533,91.5896,91.5443,91.5715,2000.0
2015-05-11 13:25:00,100.92,100.93,100.89,100.9,2400.0,91.5715,91.5805,91.5443,91.5533,2400.0
2015-05-11 13:30:00,100.93,100.93,100.88,100.91,2000.0,91.5805,91.5805,91.5352,91.5624,2000.0
2015-05-11 13:35:00,100.92,100.92,100.88,100.89,74000.0,91.5715,91.5715,91.5352,91.5443,74000.0
2015-05-11 13:40:00,100.9,100.9,100.86,100.86,4500.0,91.5533,91.5533,91.517,91.517,4500.0
2015-05-11 13:45:00,100.86,100.86,100.82,100.82,9400.0,91.517,91.517,91.4807,91.4807,9400.0
2015-05-11 13:50:00,100.81,100.87,100.81,100.86,10000.0,91.4717,91.5261,91.4717,91.517,10000.0
2015-05-11 13:55:00,100.86,100.86,100.8,100.81,8600.0,91.517,91.517,91.4626,91.4717,8600.0
2015-05-11 14:00:00,100.8,100.86,100.79,100.86,12400.0,91.4626,91.517,91.4535,91.517,12400.0
2015-05-11 14:05:00,100.84,100.85,100.76,100.77,11800.0,91.4989,91.508,91.4263,91.4354,11800.0
2015-05-11 14:10:00,100.77,100.8,100.75,100.75,7000.0,91.4354,91.4626,91.4172,91.4172,7000.0
2015-05-11 14:15:00,100.74,100.75,100.71,100.73,31400.0,91.4081,91.4172,91.3809,91.3991,31400.0
2015-05-11 14:20:00,100.73,100.78,100.72,100.76,18200.0,91.3991,91.4444,91.39,91.4263,18200.0
2015-05-11 14:25:00,100.75,100.79,100.73,100.79,20900.0,91.4172,91.4535,91.3991,91.4535,20900.0
2015-05-11 14:30:00,100.78,100.79,100.76,100.79,3000.0,91.4444,91.4535,91.4263,91.4535,3000.0
2015-05-11 14:35:00,100.78,100.78,100.71,100.71,22900.0,91.4444,91.4444,91.3809,91.3809,22900.0
2015-05-11 14:40:00,100.73,100.79,100.72,100.79,21000.0,91.3991,91.4535,91.39,91.4535,21000.0
2015-05-11 14:45:00,100.78,100.79,100.74,100.76,19000.0,91.4444,91.4535,91.4081,91.4263,19000.0
2015-05-11 14:50:00,100.75,100.76,100.65,100.65,28900.0,91.4172,91.4263,91.3265,91.3265,28900.0
2015-05-11 14:55:00,100.65,100.65,100.61,100.64,14400.0,91.3265,91.3265,91.2902,91.3174,14400.0
2015-05-11 15:00:00,100.57,100.57,100.5,100.56,21200.0,91.2539,91.2539,91.1904,91.2448,21200.0
2015-05-11 15:05:00,100.56,100.64,100.54,100.62,13800.0,91.2448,91.3174,91.2267,91.2993,13800.0
2015-05-11 15:10:00,100.63,100.66,100.61,100.65,13400.0,91.3083,91.3356,91.2902,91.3265,13400.0
2015-05-11 15:15:00,100.65,100.7,100.65,100.7,17200.0,91.3265,91.3719,91.3265,91.3719,17200.0
2015-05-11 15:20:00,100.7,100.75,100.68,100.72,35300.0,91.3719,91.4172,91.3537,91.39,35300.0
2015-05-11 15:25:00,100.72,100.73,100.68,100.69,16400.0,91.39,91.3991,91.3537,91.3628,16400.0
2015-05-11 15:30:00,100.69,100.71,100.63,100.63,26500.0,91.3628,91.3809,91.3083,91.3083,26500.0
2015-05-11 15:35:00,100.63,100.67,100.62,100.65,22000.0,91.3083,91.3446,91.2993,91.3265,22000.0
2015-05-11 15:40:00,100.65,100.7,100.64,100.69,18100.0,91.3265,91.3719,91.3174,91.3628,18100.0
2015-05-11 15:45:00,100.68,100.68,100.58,100.59,26200.0,91.3537,91.3537,91.263,91.272,26200.0
2015-05-11 15:50:00,100.58,100.6,100.56,100.6,21700.0,91.263,91.2811,91.2448,91.2811,21700.0
2015-05-11 15:55:00,100.61,100.62,100.52,100.52,50400.0,91.2902,91.2993,91.2085,91.2085,50400.0
2015-05-12 09:30:00,100.0,100.03,99.81,99.9,37400.0,90.7367,90.7639,90.5643,90.646,37400.0
2015-05-12 09:35:00,99.89,99.98,99.83,99.89,9700.0,90.6369,90.7185,90.5824,90.6369,9700.0
2015-05-12 09:40:00,99.86,99.88,99.55,99.55,23400.0,90.6097,90.6278,90.3284,90.3284,23400.0
2015-05-12 09:45:00,99.55,99.64,99.48,99.63,53700.0,90.3284,90.41,90.2649,90.401,53700.0
2015-05-12 09:50:00,99.62,99.84,99.61,99.75,30900.0,90.3919,90.5915,90.3828,90.5099,30900.0
2015-05-12 09:55:00,99.8,99.81,99.71,99.71,6600.0,90.5552,90.5643,90.4736,90.4736,6600.0
2015-05-12 10:00:00,99.69,99.7,99.6,99.67,11900.0,90.4554,90.4645,90.3737,90.4373,11900.0
2015-05-12 10:05:00,99.66,99.82,99.62,99.82,5800.0,90.4282,90.5734,90.3919,90.5734,5800.0
2015-05-12 10:10:00,99.8,99.8,99.67,99.71,12300.0,90.5552,90.5552,90.4373,90.4736,12300.0
2015-05-12 10:15:00,99.72,99.82,99.61,99.61,13800.0,90.4826,90.5734,90.3828,90.3828,13800.0
2015-05-12 10:20:00,99.64,99.67,99.58,99.65,8600.0,90.41,90.4373,90.3556,90.4191,8600.0
2015-05-12 10:25:00,99.64,99.73,99.64,99.65,7200.0,90.41,90.4917,90.41,90.4191,7200.0
2015-05-12 10:30:00,99.64,99.87,99.63,99.86,15900.0,90.41,90.6187,90.401,90.6097,15900.0
2015-05-12 10:35:00,99.83,100.03,99.82,100.03,91900.0,90.5824,90.7639,90.5734,90.7639,91900.0
2015-05-12 10:40:00,100.05,100.16,100.05,100.09,31300.0,90.7821,90.8819,90.7821,90.8184,31300.0
2015-05-12 10:45:00,100.17,100.26,100.17,100.18,6600.0,90.8909,90.9726,90.8909,90.9,6600.0
2015-05-12 10:50:00,100.18,100.18,100.12,100.13,2400.0,90.9,90.9,90.8456,90.8547,2400.0
2015-05-12 10:55:00,100.13,100.16,100.05,100.08,13400.0,90.8547,90.8819,90.7821,90.8093,13400.0
2015-05-12 11:00:00,100.1,100.21,100.08,100.2,10700.0,90.8274,90.9272,90.8093,90.9182,10700.0
2015-05-12 11:05:00,100.23,100.33,100.22,100.24,14100.0,90.9454,91.0361,90.9363,90.9545,14100.0
2015-05-12 11:10:00,100.27,100.28,100.18,100.2,17100.0,90.9817,90.9908,90.9,90.9182,17100.0
2015-05-12 11:15:00,100.22,100.24,100.11,100.13,4400.0,90.9363,90.9545,90.8365,90.8547,4400.0
2015-05-12 11:20:00,100.17,100.26,100.17,100.23,4600.0,90.8909,90.9726,90.8909,90.9454,4600.0
2015-05-12 11:25:00,100.23,100.24,100.15,100.15,9800.0,90.9454,90.9545,90.8728,90.8728,9800.0
2015-05-12 11:30:00,100.17,100.2,100.13,100.18,4100.0,90.8909,90.9182,90.8547,90.9,4100.0
2015-05-12 11:35:00,100.22,100.22,100.17,100.18,2700.0,90.9363,90.9363,90.8909,90.9,2700.0
2015-05-12 11:40:00,100.17,100.25,100.13,100.25,4000.0,90.8909,90.9635,90.8547,90.9635,4000.0
2015-05-12 11:45:00,100.26,100.32,100.26,100.3,9700.0,90.9726,91.0271,90.9726,91.0089,9700.0
2015-05-12 11:50:00,100.27,100.28,100.2,100.27,4200.0,90.9817,90.9908,90.9182,90.9817,4200.0
2015-05-12 11:55:00,100.27,100.29,100.22,100.22,5600.0,90.9817,90.9998,90.9363,90.9363,5600.0
2015-05-12 12:00:00,100.23,100.26,100.14,100.15,26600.0,90.9454,90.9726,90.8637,90.8728,26600.0
2015-05-12 12:05:00,100.16,100.16,100.06,100.07,6900.0,90.8819,90.8819,90.7911,90.8002,6900.0
2015-05-12 12:10:00,100.04,100.11,100.01,100.11,10100.0,90.773,90.8365,90.7458,90.8365,10100.0
2015-05-12 12:15:00,100.1,100.13,100.06,100.11,3000.0,90.8274,90.8547,90.7911,90.8365,3000.0
2015-05-12 12:20:00,100.11,100.14,100.07,100.12,2800.0,90.8365,90.8637,90.8002,90.8456,2800.0
2015-05-12 12:25:00,100.13,100.16,100.1,100.13,26700.0,90.8547,90.8819,90.8274,90.8547,26700.0
2015-05-12 12:30:00,100.14,100.15,100.11,100.15,2400.0,90.8637,90.8728,90.8365,90.8728,2400.0
2015-05-12 12:35:00,100.15,100.27,100.15,100.26,4200.0,90.8728,90.9817,90.8728,90.9726,4200.0
2015-05-12 12:40:00,100.28,100.3,100.27,100.3,2700.0,90.9908,91.0089,90.9817,91.0089,2700.0
2015-05-12 12:45:00,100.29,100.3,100.28,100.28,2500.0,90.9998,91.0089,90.9908,90.9908,2500.0
2015-05-12 12:50:00,100.29,100.38,100.28,100.36,11200.0,90.9998,91.0815,90.9908,91.0633,11200.0
2015-05-12 12:55:00,100.33,100.34,100.3,100.32,4000.0,91.0361,91.0452,91.0089,91.0271,4000.0
2015-05-12 13:00:00,100.32,100.36,100.28,100.28,3400.0,91.0271,91.0633,90.9908,90.9908,3400.0
2015-05-12 13:05:00,100.29,100.39,100.27,100.39,4400.0,90.9998,91.0906,90.9817,91.0906,4400.0
2015-05-12 13:10:00,100.4,100.5,100.4,100.49,17800.0,91.0996,91.1904,91.0996,91.1813,17800.0
2015-05-12 13:15:00,100.51,100.51,100.4,100.42,3800.0,91.1995,91.1995,91.0996,91.1178,3800.0
2015-05-12 13:20:00,100.44,100.48,100.43,100.48,5000.0,91.1359,91.1722,91.1269,91.1722,5000.0
2015-05-12 13:25:00,100.47,100.48,100.42,100.43,5200.0,91.1632,91.1722,91.1178,91.1269,5200.0
2015-05-12 13:30:00,100.42,100.44,100.37,100.37,20900.0,91.1178,91.1359,91.0724,91.0724,20900.0
2015-05-12 13:35:00,100.37,100.38,100.29,100.36,6900.0,91.0724,91.0815,90.9998,91.0633,6900.0
2015-05-12 13:40:00,100.36,100.37,100.31,100.32,17900.0,91.0633,91.0724,91.018,91.0271,17900.0
2015-05-12 13:45:00,100.33,100.36,100.3,100.32,34700.0,91.0361,91.0633,91.0089,91.0271,34700.0
2015-05-12 13:50:00,100.31,100.34,100.26,100.28,5300.0,91.018,91.0452,90.9726,90.9908,5300.0
2015-05-12 13:55:00,100.3,100.36,100.3,100.34,5900.0,91.0089,91.0633,91.0089,91.0452,5900.0
2015-05-12 14:00:00,100.32,100.37,100.32,100.35,5700.0,91.0271,91.0724,91.0271,91.0543,5700.0
2015-05-12 14:05:00,100.36,100.41,100.36,100.39,8100.0,91.0633,91.1087,91.0633,91.0906,8100.0
2015-05-12 14:10:00,100.39,100.4,100.3,100.32,9100.0,91.0906,91.0996,91.0089,91.0271,9100.0
2015-05-12 14:15:00,100.32,100.32,100.27,100.29,30700.0,91.0271,91.0271,90.9817,90.9998,30700.0
2015-05-12 14:20:00,100.32,100.41,100.31,100.39,9800.0,91.0271,91.1087,91.018,91.0906,9800.0
2015-05-12 14:25:00,100.39,100.48,100.38,100.46,9900.0,91.0906,91.1722,91.0815,91.1541,9900.0
2015-05-12 14:30:00,100.47,100.52,100.47,100.5,4100.0,91.1632,91.2085,91.1632,91.1904,4100.0
2015-05-12 14:35:00,100.49,100.58,100.48,100.56,9000.0,91.1813,91.263,91.1722,91.2448,9000.0
2015-05-12 14:40:00,100.57,100.58,100.47,100.5,26100.0,91.2539,91.263,91.1632,91.1904,26100.0
2015-05-12 14:45:00,100.5,100.51,100.47,100.51,5300.0,91.1904,91.1995,91.1632,91.1995,5300.0
2015-05-12 14:50:00,100.51,100.51,100.44,100.44,7200.0,91.1995,91.1995,91.1359,91.1359,7200.0
2015-05-12 14:55:00,100.45,100.45,100.29,100.32,10600.0,91.145,91.145,90.9998,91.0271,10600.0
2015-05-12 15:00:00,100.35,100.41,100.33,100.38,26900.0,91.0543,91.1087,91.0361,91.0815,26900.0
2015-05-12 15:05:00,100.35,100.39,100.31,100.36,19700.0,91.0543,91.0906,91.018,91.0633,19700.0
2015-05-12 15:10:00,100.37,100.4,100.33,100.37,20700.0,91.0724,91.0996,91.0361,91.0724,20700.0
2015-05-12 15:15:00,100.37,100.4,100.3,100.32,25500.0,91.0724,91.0996,91.0089,91.0271,25500.0
2015-05-12 15:20:00,100.34,100.41,100.34,100.36,19200.0,91.0452,91.1087,91.0452,91.0633,19200.0
2015-05-12 15:25:00,100.37,100.4,100.29,100.33,14000.0,91.0724,91.0996,90.9998,91.0361,14000.0
2015-05-12 15:30:00,100.33,100.4,100.29,100.3,18500.0,91.0361,91.0996,90.9998,91.0089,18500.0
2015-05-12 15:35:00,100.3,100.35,100.28,100.32,9800.0,91.0089,91.0543,90.9908,91.0271,9800.0
2015-05-12 15:40:00,100.32,100.33,100.22,100.3,21400.0,91.0271,91.0361,90.9363,91.0089,21400.0
2015-05-12 15:45:00,100.29,100.34,100.29,100.32,8300.0,90.9998,91.0452,90.9998,91.0271,8300.0
2015-05-12 15:50:00,100.33,100.36,100.29,100.36,21500.0,91.0361,91.0633,90.9998,91.0633,21500.0
2015-05-12 15:55:00,100.36,100.36,100.23,100.25,104300.0,91.0633,91.0633,90.9454,90.9635,104300.0
2015-05-13 09:30:00,100.56,100.81,100.46,100.81,58300.0,91.2448,91.4717,91.1541,91.4717,58300.0
2015-05-13 09:35:00,100.8,100.88,100.78,100.85,6800.0,91.4626,91.5352,91.4444,91.508,6800.0
2015-05-13 09:40:00,100.82,100.84,100.74,100.84,1600.0,91.4807,91.4989,91.4081,91.4989,1600.0
2015-05-13 09:45:00,100.83,100.83,100.75,100.79,6400.0,91.4898,91.4898,91.4172,91.4535,6400.0
2015-05-13 09:50:00,100.84,100.84,100.72,100.72,8600.0,91.4989,91.4989,91.39,91.39,8600.0
2015-05-13 09:55:00,100.75,100.75,100.64,100.65,8300.0,91.4172,91.4172,91.3174,91.3265,8300.0
2015-05-13 10:00:00,100.62,100.67,100.55,100.67,5000.0,91.2993,91.3446,91.2357,91.3446,5000.0
2015-05-13 10:05:00,100.67,100.68,100.64,100.67,7500.0,91.3446,91.3537,91.3174,91.3446,7500.0
2015-05-13 10:10:00,100.67,100.73,100.66,100.73,2000.0,91.3446,91.3991,91.3356,91.3991,2000.0
2015-05-13 10:15:00,100.66,100.66,100.59,100.59,4600.0,91.3356,91.3356,91.272,91.272,4600.0
2015-05-13 10:20:00,100.61,100.68,100.61,100.66,2100.0,91.2902,91.3537,91.2902,91.3356,2100.0
2015-05-13 10:25:00,100.68,100.68,100.62,100.65,3500.0,91.3537,91.3537,91.2993,91.3265,3500.0
2015-05-13 10:30:00,100.64,100.64,100.45,100.46,10800.0,91.3174,91.3174,91.145,91.1541,10800.0
2015-05-13 10:35:00,100.46,100.51,100.43,100.43,5000.0,91.1541,91.1995,91.1269,91.1269,5000.0
2015-05-13 10:40:00,100.42,100.48,100.4,100.41,34400.0,91.1178,91.1722,91.0996,91.1087,34400.0
2015-05-13 10:45:00,100.38,100.41,100.3,100.37,10100.0,91.0815,91.1087,91.0089,91.0724,10100.0
2015-05-13 10:50:00,100.35,100.46,100.34,100.46,21600.0,91.0543,91.1541,91.0452,91.1541,21600.0
2015-05-13 10:55:00,100.45,100.45,100.29,100.29,10300.0,91.145,91.145,90.9998,90.9998,10300.0
2015-05-13 11:00:00,100.29,100.29,100.18,100.2,6200.0,90.9998,90.9998,90.9,90.9182,6200.0
2015-05-13 11:05:00,100.23,100.29,100.23,100.25,3500.0,90.9454,90.9998,90.9454,90.9635,3500.0
2015-05-13 11:10:00,100.28,100.35,100.27,100.3,2600.0,90.9908,91.0543,90.9817,91.0089,2600.0
2015-05-13 11:15:00,100.28,100.39,100.27,100.36,11100.0,90.9908,91.0906,90.9817,91.0633,11100.0
2015-05-13 11:20:00,100.35,100.35,100.25,100.34,3100.0,91.0543,91.0543,90.9635,91.0452,3100.0
2015-05-13 11:25:00,100.31,100.32,100.24,100.25,7000.0,91.018,91.0271,90.9545,90.9635,7000.0
2015-05-13 11:30:00,100.26,100.36,100.19,100.35,14600.0,90.9726,91.0633,90.9091,91.0543,14600.0
2015-05-13 11:35:00,100.36,100.36,100.29,100.32,8500.0,91.0633,91.0633,90.9998,91.0271,8500.0
2015-05-13 11:40:00,100.33,100.4,100.33,100.38,5100.0,91.0361,91.0996,91.0361,91.0815,5100.0
2015-05-13 11:45:00,100.4,100.42,100.35,100.38,4800.0,91.0996,91.1178,91.0543,91.0815,4800.0
2015-05-13 11:50:00,100.38,100.38,100.37,100.37,1100.0,91.0815,91.0815,91.0724,91.0724,1100.0
2015-05-13 11:55:00,100.34,100.37,100.31,100.33,14400.0,91.0452,91.0724,91.018,91.0361,14400.0
2015-05-13 12:00:00,100.33,100.39,100.33,100.37,7200.0,91.0361,91.0906,91.0361,91.0724,7200.0
2015-05-13 12:05:00,100.4,100.4,100.34,100.34,13100.0,91.0996,91.0996,91.0452,91.0452,13100.0
2015-05-13 12:10:00,100.32,100.34,100.3,100.31,10500.0,91.0271,91.0452,91.0089,91.018,10500.0
2015-05-13 12:15:00,100.32,100.35,100.31,100.34,3200.0,91.0271,91.0543,91.018,91.0452,3200.0
2015-05-13 12:20:00,100.34,100.36,100.28,100.28,2500.0,91.0452,91.0633,90.9908,90.9908,2500.0
2015-05-13 12:25:00,100.27,100.28,100.18,100.23,18400.0,90.9817,90.9908,90.9,90.9454,18400.0
2015-05-13 12:30:00,100.22,100.27,100.19,100.27,20100.0,90.9363,90.9817,90.9091,90.9817,20100.0
2015-05-13 12:35:00,100.26,100.35,100.26,100.34,6800.0,90.9726,91.0543,90.9726,91.0452,6800.0
2015-05-13 12:40:00,100.35,100.36,100.31,100.31,1100.0,91.0543,91.0633,91.018,91.018,1100.0
2015-05-13 12:45:00,100.31,100.36,100.31,100.36,1800.0,91.018,91.0633,91.018,91.0633,1800.0
2015-05-13 12:50:00,100.37,100.37,100.34,100.35,4400.0,91.0724,91.0724,91.0452,91.0543,4400.0
2015-05-13 12:55:00,100.33,100.35,100.29,100.34,4800.0,91.0361,91.0543,90.9998,91.0452,4800.0
2015-05-13 13:00:00,100.33,100.52,100.32,100.51,33800.0,91.0361,91.2085,91.0271,91.1995,33800.0
2015-05-13 13:05:00,100.51,100.51,100.47,100.49,2800.0,91.1995,91.1995,91.1632,91.1813,2800.0
2015-05-13 13:10:00,100.48,100.49,100.45,100.46,1800.0,91.1722,91.1813,91.145,91.1541,1800.0
2015-05-13 13:15:00,100.46,100.46,100.43,100.45,2700.0,91.1541,91.1541,91.1269,91.145,2700.0
2015-05-13 13:20:00,100.44,100.45,100.36,100.39,3700.0,91.1359,91.145,91.0633,91.0906,3700.0
2015-05-13 13:25:00,100.41,100.45,100.4,100.45,7700.0,91.1087,91.145,91.0996,91.145,7700.0
2015-05-13 13:30:00,100.46,100.5,100.45,100.45,4900.0,91.1541,91.1904,91.145,91.145,4900.0
2015-05-13 13:35:00,100.47,100.47,100.44,100.45,8600.0,91.1632,91.1632,91.1359,91.145,8600.0
2015-05-13 13:40:00,100.47,100.48,100.46,100.46,2500.0,91.1632,91.1722,91.1541,91.1541,2500.0
2015-05-13 13:45:00,100.47,100.47,100.41,100.42,4400.0,91.1632,91.1632,91.1087,91.1178,4400.0
2015-05-13 13:50:00,100.41,100.42,100.36,100.39,2600.0,91.1087,91.1178,91.0633,91.0906,2600.0
2015-05-13 13:55:00,100.39,100.43,100.39,100.43,1800.0,91.0906,91.1269,91.0906,91.1269,1800.0
2015-05-13 14:00:00,100.43,100.43,100.39,100.42,1600.0,91.1269,91.1269,91.0906,91.1178,1600.0
2015-05-13 14:05:00,100.41,100.43,100.32,100.34,5400.0,91.1087,91.1269,91.0271,91.0452,5400.0
2015-05-13 14:10:00,100.32,100.33,100.28,100.32,4900.0,91.0271,91.0361,90.9908,91.0271,4900.0
2015-05-13 14:15:00,100.31,100.32,100.21,100.25,24200.0,91.018,91.0271,90.9272,90.9635,24200.0
2015-05-13 14:20:00,100.24,100.25,100.21,100.22,5000.0,90.9545,90.9635,90.9272,90.9363,5000.0
2015-05-13 14:25:00,100.18,100.28,100.18,100.25,5800.0,90.9,90.9908,90.9,90.9635,5800.0
2015-05-13 14:30:00,100.22,100.27,100.18,100.23,7500.0,90.9363,90.9817,90.9,90.9454,7500.0
2015-05-13 14:35:00,100.23,100.29,100.23,100.28,5600.0,90.9454,90.9998,90.9454,90.9908,5600.0
2015-05-13 14:40:00,100.25,100.32,100.24,100.3,8300.0,90.9635,91.0271,90.9545,91.0089,8300.0
2015-05-13 14:45:00,100.29,100.34,100.27,100.3,10300.0,90.9998,91.0452,90.9817,91.0089,10300.0
2015-05-13 14:50:00,100.29,100.3,100.2,100.24,19900.0,90.9998,91.0089,90.9182,90.9545,19900.0
2015-05-13 14:55:00,100.24,100.24,100.2,100.21,9100.0,90.9545,90.9545,90.9182,90.9272,9100.0
2015-05-13 15:00:00,100.23,100.31,100.22,100.29,7800.0,90.9454,91.018,90.9363,90.9998,7800.0
2015-05-13 15:05:00,100.29,100.34,100.27,100.31,7200.0,90.9998,91.0452,90.9817,91.018,7200.0
2015-05-13 15:10:00,100.31,100.31,100.22,100.23,6600.0,91.018,91.018,90.9363,90.9454,6600.0
2015-05-13 15:15:00,100.23,100.28,100.23,100.27,7300.0,90.9454,90.9908,90.9454,90.9817,7300.0
2015-05-13 15:20:00,100.22,100.26,100.16,100.26,8400.0,90.9363,90.9726,90.8819,90.9726,8400.0
2015-05-13 15:25:00,100.27,100.28,100.2,100.2,10600.0,90.9817,90.9908,90.9182,90.9182,10600.0
2015-05-13 15:30:00,100.19,100.21,100.12,100.15,11200.0,90.9091,90.9272,90.8456,90.8728,11200.0
2015-05-13 15:35:00,100.13,100.17,100.12,100.13,41600.0,90.8547,90.8909,90.8456,90.8547,41600.0
2015-05-13 15:40:00,100.15,100.24,100.14,100.18,14800.0,90.8728,90.9545,90.8637,90.9,14800.0
2015-05-13 15:45:00,100.19,100.25,100.18,100.22,12800.0,90.9091,90.9635,90.9,90.9363,12800.0
2015-05-13 15:50:00,100.22,100.23,100.18,100.22,13100.0,90.9363,90.9454,90.9,90.9363,13100.0
2015-05-13 15:55:00,100.23,100.25,100.2,100.2,11100.0,90.9454,90.9635,90.9182,90.9182,11100.0
2015-05-14 09:30:00,100.86,100.96,100.78,100.84,30300.0,91.517,91.6078,91.4444,91.4989,30300.0
2015-05-14 09:35:00,100.79,100.84,100.75,100.78,4300.0,91.4535,91.4989,91.4172,91.4444,4300.0
2015-05-14 09:40:00,100.76,100.76,100.6,100.62,4700.0,91.4263,91.4263,91.2811,91.2993,4700.0
2015-05-14 09:45:00,100.62,100.65,100.61,100.63,3000.0,91.2993,91.3265,91.2902,91.3083,3000.0
2015-05-14 09:50:00,100.63,100.73,100.63,100.7,7200.0,91.3083,91.3991,91.3083,91.3719,7200.0
2015-05-14 09:55:00,100.73,100.75,100.69,100.7,2300.0,91.3991,91.4172,91.3628,91.3719,2300.0
2015-05-14 10:00:00,100.68,100.73,100.61,100.73,2700.0,91.3537,91.3991,91.2902,91.3991,2700.0
2015-05-14 10:05:00,100.76,100.85,100.76,100.85,9700.0,91.4263,91.508,91.4263,91.508,9700.0
2015-05-14 10:10:00,100.9,100.96,100.89,100.96,9200.0,91.5533,91.6078,91.5443,91.6078,9200.0
2015-05-14 10:15:00,100.99,100.99,100.94,100.95,6300.0,91.635,91.635,91.5896,91.5987,6300.0
2015-05-14 10:20:00,100.97,100.97,100.93,100.93,4300.0,91.6168,91.6168,91.5805,91.5805,4300.0
2015-05-14 10:25:00,100.93,100.96,100.92,100.94,22500.0,91.5805,91.6078,91.5715,91.5896,22500.0
2015-05-14 10:30:00,100.95,100.96,100.92,100.93,3000.0,91.5987,91.6078,91.5715,91.5805,3000.0
2015-05-14 10:35:00,100.92,100.95,100.9,100.95,6500.0,91.5715,91.5987,91.5533,91.5987,6500.0
2015-05-14 10:40:00,100.96,100.96,100.92,100.95,11800.0,91.6078,91.6078,91.5715,91.5987,11800.0
2015-05-14 10:45:00,100.95,100.97,100.94,100.97,12100.0,91.5987,91.6168,91.5896,91.6168,12100.0
2015-05-14 10:50:00,100.96,100.99,100.94,100.98,19000.0,91.6078,91.635,91.5896,91.6259,19000.0
2015-05-14 10:55:00,100.97,101.01,100.97,100.99,8300.0,91.6168,91.6531,91.6168,91.635,8300.0
2015-05-14 11:00:00,100.98,101.06,100.98,101.05,6400.0,91.6259,91.6985,91.6259,91.6894,6400.0
2015-05-14 11:05:00,101.05,101.05,101.03,101.03,4500.0,91.6894,91.6894,91.6713,91.6713,4500.0
2015-05-14 11:10:00,101.03,101.03,100.98,101.0,3000.0,91.6713,91.6713,91.6259,91.6441,3000.0
2015-05-14 11:15:00,100.99,101.01,100.96,101.0,16700.0,91.635,91.6531,91.6078,91.6441,16700.0
2015-05-14 11:20:00,100.99,101.01,100.98,101.01,9100.0,91.635,91.6531,91.6259,91.6531,9100.0
2015-05-14 11:25:00,101.01,101.04,101.0,101.03,7100.0,91.6531,91.6804,91.6441,91.6713,7100.0
2015-05-14 11:30:00,101.03,101.05,100.97,101.04,9300.0,91.6713,91.6894,91.6168,91.6804,9300.0
2015-05-14 11:35:00,101.03,101.04,101.01,101.02,11600.0,91.6713,91.6804,91.6531,91.6622,11600.0
2015-05-14 11:40:00,101.02,101.02,101.0,101.01,16800.0,91.6622,91.6622,91.6441,91.6531,16800.0
2015-05-14 11:45:00,101.02,101.07,101.01,101.07,3400.0,91.6622,91.7076,91.6531,91.7076,3400.0
2015-05-14 11:50:00,101.06,101.1,101.06,101.09,7200.0,91.6985,91.7348,91.6985,91.7257,7200.0
2015-05-14 11:55:00,101.1,101.1,101.07,101.09,2200.0,91.7348,91.7348,91.7076,91.7257,2200.0
2015-05-14 12:00:00,101.08,101.1,101.08,101.09,13300.0,91.7167,91.7348,91.7167,91.7257,13300.0
2015-05-14 12:05:00,101.1,101.1,101.04,101.07,1900.0,91.7348,91.7348,91.6804,91.7076,1900.0
2015-05-14 12:10:00,101.08,101.12,101.07,101.12,4500.0,91.7167,91.7529,91.7076,91.7529,4500.0
2015-05-14 12:15:00,101.11,101.17,101.11,101.17,4300.0,91.7439,91.7983,91.7439,91.7983,4300.0
2015-05-14 12:20:00,101.18,101.23,101.18,101.23,16900.0,91.8074,91.8528,91.8074,91.8528,16900.0
2015-05-14 12:25:00,101.22,101.22,101.2,101.21,2300.0,91.8437,91.8437,91.8255,91.8346,2300.0
2015-05-14 12:30:00,101.21,101.26,101.21,101.22,6000.0,91.8346,91.88,91.8346,91.8437,6000.0
2015-05-14 12:35:00,101.23,101.23,101.2,101.2,3300.0,91.8528,91.8528,91.8255,91.8255,3300.0
2015-05-14 12:40:00,101.2,101.21,101.18,101.19,34100.0,91.8255,91.8346,91.8074,91.8165,34100.0
2015-05-14 12:45:00,101.18,101.2,101.18,101.2,1700.0,91.8074,91.8255,91.8074,91.8255,1700.0
2015-05-14 12:50:00,101.23,101.23,101.21,101.23,2500.0,91.8528,91.8528,91.8346,91.8528,2500.0
2015-05-14 12:55:00,101.23,101.27,101.23,101.27,5400.0,91.8528,91.8891,91.8528,91.8891,5400.0
2015-05-14 13:00:00,101.28,101.3,101.26,101.3,4900.0,91.8981,91.9163,91.88,91.9163,4900.0
2015-05-14 13:05:00,101.3,101.3,101.28,101.29,4500.0,91.9163,91.9163,91.8981,91.9072,4500.0
2015-05-14 13:10:00,101.3,101.31,101.28,101.29,41200.0,91.9163,91.9253,91.8981,91.9072,41200.0
2015-05-14 13:15:00,101.28,101.29,101.26,101.26,4600.0,91.8981,91.9072,91.88,91.88,4600.0
2015-05-14 13:20:00,101.26,101.31,101.26,101.31,5400.0,91.88,91.9253,91.88,91.9253,5400.0
2015-05-14 13:25:00,101.3,101.36,101.29,101.36,13400.0,91.9163,91.9707,91.9072,91.9707,13400.0
2015-05-14 13:30:00,101.38,101.4,101.37,101.39,23300.0,91.9889,92.007,91.9798,91.9979,23300.0
2015-05-14 13:35:00,101.4,101.42,101.39,101.42,2400.0,92.007,92.0252,91.9979,92.0252,2400.0
2015-05-14 13:40:00,101.4,101.4,101.34,101.36,8500.0,92.007,92.007,91.9526,91.9707,8500.0
2015-05-14 13:45:00,101.36,101.37,101.34,101.36,15500.0,91.9707,91.9798,91.9526,91.9707,15500.0
2015-05-14 13:50:00,101.36,101.38,101.35,101.36,32500.0,91.9707,91.9889,91.9616,91.9707,32500.0
2015-05-14 13:55:00,101.37,101.38,101.35,101.35,38800.0,91.9798,91.9889,91.9616,91.9616,38800.0
2015-05-14 14:00:00,101.36,101.38,101.32,101.33,15900.0,91.9707,91.9889,91.9344,91.9435,15900.0
2015-05-14 14:05:00,101.33,101.37,101.32,101.36,9500.0,91.9435,91.9798,91.9344,91.9707,9500.0
2015-05-14 14:10:00,101.36,101.4,101.35,101.38,16800.0,91.9707,92.007,91.9616,91.9889,16800.0
2015-05-14 14:15:00,101.38,101.4,101.38,101.4,4900.0,91.9889,92.007,91.9889,92.007,4900.0
2015-05-14 14:20:00,101.39,101.41,101.38,101.4,13800.0,91.9979,92.0161,91.9889,92.007,13800.0
2015-05-14 14:25:00,101.4,101.41,101.39,101.39,16200.0,92.007,92.0161,91.9979,91.9979,16200.0
2015-05-14 14:30:00,101.4,101.42,101.39,101.41,7300.0,92.007,92.0252,91.9979,92.0161,7300.0
2015-05-14 14:35:00,101.4,101.4,101.37,101.38,26300.0,92.007,92.007,91.9798,91.9889,26300.0
2015-05-14 14:40:00,101.38,101.39,101.34,101.34,46500.0,91.9889,91.9979,91.9526,91.9526,46500.0
2015-05-14 14:45:00,101.36,101.36,101.34,101.34,24300.0,91.9707,91.9707,91.9526,91.9526,24300.0
2015-05-14 14:50:00,101.33,101.37,101.33,101.36,16700.0,91.9435,91.9798,91.9435,91.9707,16700.0
2015-05-14 14:55:00,101.37,101.38,101.34,101.37,30800.0,91.9798,91.9889,91.9526,91.9798,30800.0
2015-05-14 15:00:00,101.39,101.4,101.36,101.39,14400.0,91.9979,92.007,91.9707,91.9979,14400.0
2015-05-14 15:05:00,101.38,101.4,101.36,101.4,16700.0,91.9889,92.007,91.9707,92.007,16700.0
2015-05-14 15:10:00,101.4,101.44,101.4,101.43,23600.0,92.007,92.0433,92.007,92.0342,23600.0
2015-05-14 15:15:00,101.43,101.44,101.39,101.4,19900.0,92.0342,92.0433,91.9979,92.007,19900.0
2015-05-14 15:20:00,101.4,101.41,101.39,101.41,11900.0,92.007,92.0161,91.9979,92.0161,11900.0
2015-05-14 15:25:00,101.4,101.42,101.39,101.4,11200.0,92.007,92.0252,91.9979,92.007,11200.0
2015-05-14 15:30:00,101.41,101.42,101.38,101.39,21900.0,92.0161,92.0252,91.9889,91.9979,21900.0
2015-05-14 15:35:00,101.39,101.4,101.37,101.38,19000.0,91.9979,92.007,91.9798,91.9889,19000.0
2015-05-14 15:40:00,101.38,101.39,101.35,101.36,18600.0,91.9889,91.9979,91.9616,91.9707,18600.0
2015-05-14 15:45:00,101.36,101.39,101.35,101.38,15300.0,91.9707,91.9979,91.9616,91.9889,15300.0
2015-05-14 15:50:00,101.39,101.45,101.39,101.42,12300.0,91.9979,92.0524,91.9979,92.0252,12300.0
2015-05-14 15:55:00,101.41,101.5,101.41,101.44,102300.0,92.0161,92.0977,92.0161,92.0433,102300.0
2015-05-15 09:30:00,101.51,101.67,101.51,101.6,19200.0,92.1068,92.252,92.1068,92.1885,19200.0
2015-05-15 09:35:00,101.6,101.63,101.43,101.48,8000.0,92.1885,92.2157,92.0342,92.0796,8000.0
2015-05-15 09:40:00,101.48,101.48,101.36,101.44,7900.0,92.0796,92.0796,91.9707,92.0433,7900.0
2015-05-15 09:45:00,101.46,101.51,101.43,101.51,6400.0,92.0615,92.1068,92.0342,92.1068,6400.0
2015-05-15 09:50:00,101.55,101.56,101.43,101.43,8400.0,92.1431,92.1522,92.0342,92.0342,8400.0
2015-05-15 09:55:00,101.47,101.49,101.41,101.45,5400.0,92.0705,92.0887,92.0161,92.0524,5400.0
2015-05-15 10:00:00,101.41,101.41,101.25,101.25,12900.0,92.0161,92.0161,91.8709,91.8709,12900.0
2015-05-15 10:05:00,101.25,101.38,101.25,101.38,4200.0,91.8709,91.9889,91.8709,91.9889,4200.0
2015-05-15 10:10:00,101.37,101.4,101.32,101.34,6500.0,91.9798,92.007,91.9344,91.9526,6500.0
2015-05-15 10:15:00,101.35,101.42,101.32,101.33,4500.0,91.9616,92.0252,91.9344,91.9435,4500.0
2015-05-15 10:20:00,101.32,101.41,101.31,101.37,12900.0,91.9344,92.0161,91.9253,91.9798,12900.0
2015-05-15 10:25:00,101.37,101.44,101.37,101.41,17900.0,91.9798,92.0433,91.9798,92.0161,17900.0
2015-05-15 10:30:00,101.41,101.45,101.34,101.38,5200.0,92.0161,92.0524,91.9526,91.9889,5200.0
2015-05-15 10:35:00,101.34,101.43,101.33,101.42,14500.0,91.9526,92.0342,91.9435,92.0252,14500.0
2015-05-15 10:40:00,101.42,101.49,101.41,101.47,11700.0,92.0252,92.0887,92.0161,92.0705,11700.0
2015-05-15 10:45:00,101.47,101.53,101.45,101.5,7800.0,92.0705,92.125,92.0524,92.0977,7800.0
2015-05-15 10:50:00,101.49,101.52,101.47,101.51,11100.0,92.0887,92.1159,92.0705,92.1068,11100.0
2015-05-15 10:55:00,101.52,101.52,101.47,101.5,10200.0,92.1159,92.1159,92.0705,92.0977,10200.0
2015-05-15 11:00:00,101.5,101.52,101.48,101.52,3700.0,92.0977,92.1159,92.0796,92.1159,3700.0
2015-05-15 11:05:00,101.51,101.54,101.5,101.54,5400.0,92.1068,92.134,92.0977,92.134,5400.0
2015-05-15 11:10:00,101.53,101.54,101.48,101.48,11600.0,92.125,92.134,92.0796,92.0796,11600.0
2015-05-15 11:15:00,101.49,101.51,101.36,101.37,13100.0,92.0887,92.1068,91.9707,91.9798,13100.0
2015-05-15 11:20:00,101.36,101.44,101.36,101.43,17700.0,91.9707,92.0433,91.9707,92.0342,17700.0
2015-05-15 11:25:00,101.42,101.44,101.39,101.39,6600.0,92.0252,92.0433,91.9979,91.9979,6600.0
2015-05-15 11:30:00,101.37,101.44,101.36,101.38,7100.0,91.9798,92.0433,91.9707,91.9889,7100.0
2015-05-15 11:35:00,101.39,101.42,101.36,101.36,7000.0,91.9979,92.0252,91.9707,91.9707,7000.0
2015-05-15 11:40:00,101.36,101.41,101.35,101.41,2900.0,91.9707,92.0161,91.9616,92.0161,2900.0
2015-05-15 11:45:00,101.41,101.42,101.35,101.36,8400.0,92.0161,92.0252,91.9616,91.9707,8400.0
2015-05-15 11:50:00,101.37,101.4,101.34,101.38,4600.0,91.9798,92.007,91.9526,91.9889,4600.0
2015-05-15 11:55:00,101.37,101.4,101.35,101.4,7600.0,91.9798,92.007,91.9616,92.007,7600.0
2015-05-15 12:00:00,101.41,101.42,101.37,101.37,8200.0,92.0161,92.0252,91.9798,91.9798,8200.0
2015-05-15 12:05:00,101.37,101.4,101.36,101.37,5700.0,91.9798,92.007,91.9707,91.9798,5700.0
2015-05-15 12:10:00,101.36,101.37,101.35,101.37,9700.0,91.9707,91.9798,91.9616,91.9798,9700.0
2015-05-15 12:15:00,101.36,101.4,101.35,101.35,6200.0,91.9707,92.007,91.9616,91.9616,6200.0
2015-05-15 12:20:00,101.35,101.42,101.35,101.42,1900.0,91.9616,92.0252,91.9616,92.0252,1900.0
2015-05-15 12:25:00,101.41,101.41,101.38,101.38,10000.0,92.0161,92.0161,91.9889,91.9889,10000.0
2015-05-15 12:30:00,101.37,101.41,101.37,101.4,3800.0,91.9798,92.0161,91.9798,92.007,3800.0
2015-05-15 12:35:00,101.41,101.41,101.39,101.39,1300.0,92.0161,92.0161,91.9979,91.9979,1300.0
2015-05-15 12:40:00,101.39,101.45,101.37,101.45,7900.0,91.9979,92.0524,91.9798,92.0524,7900.0
2015-05-15 12:45:00,101.44,101.46,101.43,101.45,12700.0,92.0433,92.0615,92.0342,92.0524,12700.0
2015-05-15 12:50:00,101.44,101.46,101.42,101.44,32900.0,92.0433,92.0615,92.0252,92.0433,32900.0
2015-05-15 12:55:00,101.44,101.44,101.4,101.41,9700.0,92.0433,92.0433,92.007,92.0161,9700.0
2015-05-15 13:00:00,101.43,101.43,101.41,101.41,5700.0,92.0342,92.0342,92.0161,92.0161,5700.0
2015-05-15 13:05:00,101.41,101.46,101.4,101.42,5400.0,92.0161,92.0615,92.007,92.0252,5400.0
2015-05-15 13:10:00,101.42,101.43,101.4,101.4,4000.0,92.0252,92.0342,92.007,92.007,4000.0
2015-05-15 13:15:00,101.4,101.42,101.38,101.39,30800.0,92.007,92.0252,91.9889,91.9979,30800.0
2015-05-15 13:20:00,101.38,101.4,101.37,101.4,6100.0,91.9889,92.007,91.9798,92.007,6100.0
2015-05-15 13:25:00,101.38,101.39,101.37,101.38,5500.0,91.9889,91.9979,91.9798,91.9889,5500.0
2015-05-15 13:30:00,101.38,101.39,101.37,101.38,4600.0,91.9889,91.9979,91.9798,91.9889,4600.0
2015-05-15 13:35:00,101.38,101.39,101.37,101.37,2100.0,91.9889,91.9979,91.9798,91.9798,2100.0
2015-05-15 13:40:00,101.37,101.39,101.36,101.39,6100.0,91.9798,91.9979,91.9707,91.9979,6100.0
2015-05-15 13:45:00,101.39,101.4,101.37,101.38,1900.0,91.9979,92.007,91.9798,91.9889,1900.0
2015-05-15 13:50:00,101.38,101.4,101.37,101.38,19300.0,91.9889,92.007,91.9798,91.9889,19300.0
2015-05-15 13:55:00,101.39,101.41,101.37,101.39,13200.0,91.9979,92.0161,91.9798,91.9979,13200.0
2015-05-15 14:00:00,101.37,101.39,101.37,101.39,6600.0,91.9798,91.9979,91.9798,91.9979,6600.0
2015-05-15 14:05:00,101.38,101.39,101.32,101.33,7800.0,91.9889,91.9979,91.9344,91.9435,7800.0
2015-05-15 14:10:00,101.34,101.35,101.34,101.35,1000.0,91.9526,91.9616,91.9526,91.9616,1000.0
2015-05-15 14:15:00,101.36,101.39,101.35,101.38,2300.0,91.9707,91.9979,91.9616,91.9889,2300.0
2015-05-15 14:20:00,101.39,101.39,101.35,101.37,17800.0,91.9979,91.9979,91.9616,91.9798,17800.0
2015-05-15 14:25:00,101.37,101.41,101.37,101.39,34300.0,91.9798,92.0161,91.9798,91.9979,34300.0
2015-05-15 14:30:00,101.4,101.44,101.39,101.43,2200.0,92.007,92.0433,91.9979,92.0342,2200.0
2015-05-15 14:35:00,101.46,101.47,101.45,101.47,3800.0,92.0615,92.0705,92.0524,92.0705,3800.0
2015-05-15 14:40:00,101.46,101.49,101.46,101.47,15400.0,92.0615,92.0887,92.0615,92.0705,15400.0
2015-05-15 14:45:00,101.47,101.49,101.45,101.46,6000.0,92.0705,92.0887,92.0524,92.0615,6000.0
2015-05-15 14:50:00,101.46,101.47,101.45,101.47,1900.0,92.0615,92.0705,92.0524,92.0705,1900.0
2015-05-15 14:55:00,101.46,101.51,101.46,101.49,20100.0,92.0615,92.1068,92.0615,92.0887,20100.0
2015-05-15 15:00:00,101.49,101.51,101.48,101.51,3700.0,92.0887,92.1068,92.0796,92.1068,3700.0
2015-05-15 15:05:00,101.51,101.53,101.49,101.5,11100.0,92.1068,92.125,92.0887,92.0977,11100.0
2015-05-15 15:10:00,101.5,101.52,101.48,101.49,8500.0,92.0977,92.1159,92.0796,92.0887,8500.0
2015-05-15 15:15:00,101.49,101.52,101.48,101.49,19600.0,92.0887,92.1159,92.0796,92.0887,19600.0
2015-05-15 15:20:00,101.48,101.49,101.47,101.48,32100.0,92.0796,92.0887,92.0705,92.0796,32100.0
2015-05-15 15:25:00,101.48,101.48,101.45,101.46,29400.0,92.0796,92.0796,92.0524,92.0615,29400.0
2015-05-15 15:30:00,101.46,101.49,101.45,101.49,27600.0,92.0615,92.0887,92.0524,92.0887,27600.0
2015-05-15 15:35:00,101.49,101.49,101.48,101.48,26200.0,92.0887,92.0887,92.0796,92.0796,26200.0
2015-05-15 15:40:00,101.48,101.5,101.48,101.5,38100.0,92.0796,92.0977,92.0796,92.0977,38100.0
2015-05-15 15:45:00,101.5,101.51,101.5,101.51,23200.0,92.0977,92.1068,92.0977,92.1068,23200.0
2015-05-15 15:50:00,101.51,101.53,101.5,101.53,31300.0,92.1068,92.125,92.0977,92.125,31300.0
2015-05-15 15:55:00,101.54,101.57,101.53,101.57,41500.0,92.134,92.1613,92.125,92.1613,41500.0
2015-05-18 09:30:00,101.36,101.48,101.36,101.47,22000.0,91.9707,92.0796,91.9707,92.0705,22000.0
2015-05-18 09:35:00,101.44,101.51,101.36,101.47,4200.0,92.0433,92.1068,91.9707,92.0705,4200.0
2015-05-18 09:40:00,101.49,101.52,101.45,101.45,3400.0,92.0887,92.1159,92.0524,92.0524,3400.0
2015-05-18 09:45:00,101.46,101.53,101.43,101.51,6100.0,92.0615,92.125,92.0342,92.1068,6100.0
2015-05-18 09:50:00,101.52,101.59,101.5,101.54,4100.0,92.1159,92.1794,92.0977,92.134,4100.0
2015-05-18 09:55:00,101.57,101.58,101.56,101.57,1100.0,92.1613,92.1703,92.1522,92.1613,1100.0
2015-05-18 10:00:00,101.57,101.62,101.53,101.54,8100.0,92.1613,92.2066,92.125,92.134,8100.0
2015-05-18 10:05:00,101.52,101.56,101.47,101.5,11100.0,92.1159,92.1522,92.0705,92.0977,11100.0
2015-05-18 10:10:00,101.46,101.48,101.44,101.48,2100.0,92.0615,92.0796,92.0433,92.0796,2100.0
2015-05-18 10:15:00,101.46,101.48,101.44,101.46,6600.0,92.0615,92.0796,92.0433,92.0615,6600.0
2015-05-18 10:20:00,101.45,101.5,101.42,101.5,19900.0,92.0524,92.0977,92.0252,92.0977,19900.0
2015-05-18 10:25:00,101.5,101.5,101.44,101.49,8600.0,92.0977,92.0977,92.0433,92.0887,8600.0
2015-05-18 10:30:00,101.49,101.56,101.48,101.53,3800.0,92.0887,92.1522,92.0796,92.125,3800.0
2015-05-18 10:35:00,101.54,101.56,101.51,101.51,20500.0,92.134,92.1522,92.1068,92.1068,20500.0
2015-05-18 10:40:00,101.5,101.53,101.47,101.49,5100.0,92.0977,92.125,92.0705,92.0887,5100.0
2015-05-18 10:45:00,101.52,101.52,101.46,101.46,2800.0,92.1159,92.1159,92.0615,92.0615,2800.0
2015-05-18 10:50:00,101.48,101.5,101.46,101.46,12300.0,92.0796,92.0977,92.0615,92.0615,12300.0
2015-05-18 10:55:00,101.46,101.47,101.41,101.44,4800.0,92.0615,92.0705,92.0161,92.0433,4800.0
2015-05-18 11:00:00,101.47,101.49,101.47,101.49,13000.0,92.0705,92.0887,92.0705,92.0887,13000.0
2015-05-18 11:05:00,101.49,101.53,101.49,101.53,17200.0,92.0887,92.125,92.0887,92.125,17200.0
2015-05-18 11:10:00,101.53,101.62,101.51,101.62,17100.0,92.125,92.2066,92.1068,92.2066,17100.0
2015-05-18 11:15:00,101.62,101.62,101.57,101.6,9500.0,92.2066,92.2066,92.1613,92.1885,9500.0
2015-05-18 11:20:00,101.59,101.62,101.59,101.61,2400.0,92.1794,92.2066,92.1794,92.1976,2400.0
2015-05-18 11:25:00,101.61,101.64,101.61,101.63,4100.0,92.1976,92.2248,92.1976,92.2157,4100.0
2015-05-18 11:30:00,101.65,101.71,101.64,101.69,5900.0,92.2339,92.2883,92.2248,92.2701,5900.0
2015-05-18 11:35:00,101.7,101.75,101.7,101.72,3200.0,92.2792,92.3246,92.2792,92.2974,3200.0
2015-05-18 11:40:00,101.76,101.77,101.73,101.73,2900.0,92.3337,92.3427,92.3064,92.3064,2900.0
2015-05-18 11:45:00,101.74,101.76,101.7,101.7,8400.0,92.3155,92.3337,92.2792,92.2792,8400.0
2015-05-18 11:50:00,101.7,101.73,101.68,101.7,9600.0,92.2792,92.3064,92.2611,92.2792,9600.0
2015-05-18 11:55:00,101.7,101.72,101.68,101.72,4100.0,92.2792,92.2974,92.2611,92.2974,4100.0
2015-05-18 12:00:00,101.71,101.74,101.71,101.73,9000.0,92.2883,92.3155,92.2883,92.3064,9000.0
2015-05-18 12:05:00,101.73,101.74,101.71,101.73,6700.0,92.3064,92.3155,92.2883,92.3064,6700.0
2015-05-18 12:10:00,101.73,101.75,101.69,101.69,5200.0,92.3064,92.3246,92.2701,92.2701,5200.0
2015-05-18 12:15:00,101.68,101.7,101.67,101.7,4500.0,92.2611,92.2792,92.252,92.2792,4500.0
2015-05-18 12:20:00,101.7,101.72,101.69,101.69,1800.0,92.2792,92.2974,92.2701,92.2701,1800.0
2015-05-18 12:25:00,101.7,101.71,101.7,101.7,32800.0,92.2792,92.2883,92.2792,92.2792,32800.0
2015-05-18 12:30:00,101.71,101.73,101.68,101.68,22900.0,92.2883,92.3064,92.2611,92.2611,22900.0
2015-05-18 12:35:00,101.69,101.72,101.69,101.72,21300.0,92.2701,92.2974,92.2701,92.2974,21300.0
2015-05-18 12:40:00,101.71,101.74,101.71,101.74,6200.0,92.2883,92.3155,92.2883,92.3155,6200.0
2015-05-18 12:45:00,101.73,101.74,101.72,101.74,6000.0,92.3064,92.3155,92.2974,92.3155,6000.0
2015-05-18 12:50:00,101.74,101.75,101.72,101.73,5400.0,92.3155,92.3246,92.2974,92.3064,5400.0
2015-05-18 12:55:00,101.74,101.75,101.72,101.73,5400.0,92.3155,92.3246,92.2974,92.3064,5400.0
2015-05-18 13:00:00,101.74,101.76,101.73,101.76,5800.0,92.3155,92.3337,92.3064,92.3337,5800.0
2015-05-18 13:05:00,101.75,101.79,101.74,101.79,9400.0,92.3246,92.3609,92.3155,92.3609,9400.0
2015-05-18 13:10:00,101.78,101.78,101.76,101.78,6100.0,92.3518,92.3518,92.3337,92.3518,6100.0
2015-05-18 13:15:00,101.78,101.79,101.76,101.78,3000.0,92.3518,92.3609,92.3337,92.3518,3000.0
2015-05-18 13:20:00,101.78,101.8,101.78,101.8,5500.0,92.3518,92.37,92.3518,92.37,5500.0
2015-05-18 13:25:00,101.8,101.8,101.75,101.78,7400.0,92.37,92.37,92.3246,92.3518,7400.0
2015-05-18 13:30:00,101.79,101.83,101.78,101.82,5500.0,92.3609,92.3972,92.3518,92.3881,5500.0
2015-05-18 13:35:00,101.83,101.84,101.81,101.84,2800.0,92.3972,92.4063,92.379,92.4063,2800.0
2015-05-18 13:40:00,101.83,101.85,101.81,101.82,5700.0,92.3972,92.4153,92.379,92.3881,5700.0
2015-05-18 13:45:00,101.84,101.86,101.81,101.85,3600.0,92.4063,92.4244,92.379,92.4153,3600.0
2015-05-18 13:50:00,101.86,101.89,101.86,101.87,4900.0,92.4244,92.4516,92.4244,92.4335,4900.0
2015-05-18 13:55:00,101.87,101.91,101.87,101.89,6000.0,92.4335,92.4698,92.4335,92.4516,6000.0
2015-05-18 14:00:00,101.91,101.93,101.9,101.93,15300.0,92.4698,92.4879,92.4607,92.4879,15300.0
2015-05-18 14:05:00,101.93,101.96,101.91,101.91,7300.0,92.4879,92.5151,92.4698,92.4698,7300.0
2015-05-18 14:10:00,101.9,101.94,101.9,101.93,21800.0,92.4607,92.497,92.4607,92.4879,21800.0
2015-05-18 14:15:00,101.93,101.94,101.9,101.91,21500.0,92.4879,92.497,92.4607,92.4698,21500.0
2015-05-18 14:20:00,101.89,101.91,101.86,101.89,11100.0,92.4516,92.4698,92.4244,92.4516,11100.0
2015-05-18 14:25:00,101.89,101.9,101.88,101.89,7200.0,92.4516,92.4607,92.4425,92.4516,7200.0
2015-05-18 14:30:00,101.89,101.9,101.88,101.89,19700.0,92.4516,92.4607,92.4425,92.4516,19700.0
2015-05-18 14:35:00,101.89,101.93,101.89,101.92,4800.0,92.4516,92.4879,92.4516,92.4788,4800.0
2015-05-18 14:40:00,101.92,101.95,101.91,101.95,7500.0,92.4788,92.5061,92.4698,92.5061,7500.0
2015-05-18 14:45:00,101.95,101.95,101.91,101.93,8700.0,92.5061,92.5061,92.4698,92.4879,8700.0
2015-05-18 14:50:00,101.94,101.95,101.93,101.93,5700.0,92.497,92.5061,92.4879,92.4879,5700.0
2015-05-18 14:55:00,101.93,101.94,101.93,101.94,9600.0,92.4879,92.497,92.4879,92.497,9600.0
2015-05-18 15:00:00,101.95,101.96,101.94,101.96,11000.0,92.5061,92.5151,92.497,92.5151,11000.0
2015-05-18 15:05:00,101.94,101.96,101.94,101.95,4800.0,92.497,92.5151,92.497,92.5061,4800.0
2015-05-18 15:10:00,101.96,101.97,101.94,101.94,21000.0,92.5151,92.5242,92.497,92.497,21000.0
2015-05-18 15:15:00,101.95,101.99,101.94,101.99,6500.0,92.5061,92.5424,92.497,92.5424,6500.0
2015-05-18 15:20:00,101.99,102.03,101.98,102.03,31500.0,92.5424,92.5787,92.5333,92.5787,31500.0
2015-05-18 15:25:00,102.02,102.03,101.96,101.96,14100.0,92.5696,92.5787,92.5151,92.5151,14100.0
2015-05-18 15:30:00,101.97,101.97,101.94,101.96,13300.0,92.5242,92.5242,92.497,92.5151,13300.0
2015-05-18 15:35:00,101.96,101.98,101.95,101.96,9000.0,92.5151,92.5333,92.5061,92.5151,9000.0
2015-05-18 15:40:00,101.95,101.99,101.95,101.97,12700.0,92.5061,92.5424,92.5061,92.5242,12700.0
2015-05-18 15:45:00,101.97,101.98,101.92,101.94,8700.0,92.5242,92.5333,92.4788,92.497,8700.0
2015-05-18 15:50:00,101.94,101.95,101.92,101.92,12400.0,92.497,92.5061,92.4788,92.4788,12400.0
2015-05-18 15:55:00,101.92,101.93,101.88,101.88,21400.0,92.4788,92.4879,92.4425,92.4425,21400.0
2015-05-19 09:30:00,102.01,102.04,101.92,102.03,22200.0,92.5605,92.5877,92.4788,92.5787,22200.0
2015-05-19 09:35:00,101.97,102.01,101.83,101.84,29200.0,92.5242,92.5605,92.3972,92.4063,29200.0
2015-05-19 09:40:00,101.89,101.97,101.8,101.91,6100.0,92.4516,92.5242,92.37,92.4698,6100.0
2015-05-19 09:45:00,101.95,101.97,101.88,101.94,3100.0,92.5061,92.5242,92.4425,92.497,3100.0
2015-05-19 09:50:00,101.9,101.97,101.89,101.9,3400.0,92.4607,92.5242,92.4516,92.4607,3400.0
2015-05-19 09:55:00,101.93,101.95,101.9,101.91,3600.0,92.4879,92.5061,92.4607,92.4698,3600.0
2015-05-19 10:00:00,101.92,101.96,101.85,101.86,7000.0,92.4788,92.5151,92.4153,92.4244,7000.0
2015-05-19 10:05:00,101.85,101.85,101.78,101.79,13400.0,92.4153,92.4153,92.3518,92.3609,13400.0
2015-05-19 10:10:00,101.82,101.86,101.73,101.86,8300.0,92.3881,92.4244,92.3064,92.4244,8300.0
2015-05-19 10:15:00,101.86,101.88,101.83,101.88,4800.0,92.4244,92.4425,92.3972,92.4425,4800.0
2015-05-19 10:20:00,101.87,101.87,101.76,101.8,9600.0,92.4335,92.4335,92.3337,92.37,9600.0
2015-05-19 10:25:00,101.8,101.9,101.8,101.9,6100.0,92.37,92.4607,92.37,92.4607,6100.0
2015-05-19 10:30:00,101.9,101.92,101.87,101.9,6500.0,92.4607,92.4788,92.4335,92.4607,6500.0
2015-05-19 10:35:00,101.9,101.94,101.88,101.94,5800.0,92.4607,92.497,92.4425,92.497,5800.0
2015-05-19 10:40:00,101.93,101.94,101.92,101.94,7400.0,92.4879,92.497,92.4788,92.497,7400.0
2015-05-19 10:45:00,101.94,101.94,101.9,101.9,11000.0,92.497,92.497,92.4607,92.4607,11000.0
2015-05-19 10:50:00,101.88,101.89,101.83,101.86,3900.0,92.4425,92.4516,92.3972,92.4244,3900.0
2015-05-19 10:55:00,101.82,101.85,101.8,101.81,4600.0,92.3881,92.4153,92.37,92.379,4600.0
2015-05-19 11:00:00,101.82,101.85,101.79,101.79,7900.0,92.3881,92.4153,92.3609,92.3609,7900.0
2015-05-19 11:05:00,101.79,101.81,101.76,101.77,13000.0,92.3609,92.379,92.3337,92.3427,13000.0
2015-05-19 11:10:00,101.77,101.82,101.75,101.8,30200.0,92.3427,92.3881,92.3246,92.37,30200.0
2015-05-19 11:15:00,101.81,101.86,101.81,101.86,12700.0,92.379,92.4244,92.379,92.4244,12700.0
2015-05-19 11:20:00,101.87,101.87,101.85,101.85,9700.0,92.4335,92.4335,92.4153,92.4153,9700.0
2015-05-19 11:25:00,101.86,101.9,101.86,101.88,14000.0,92.4244,92.4607,92.4244,92.4425,14000.0
2015-05-19 11:30:00,101.89,101.94,101.86,101.9,11600.0,92.4516,92.497,92.4244,92.4607,11600.0
2015-05-19 11:35:00,101.9,101.9,101.87,101.89,5500.0,92.4607,92.4607,92.4335,92.4516,5500.0
2015-05-19 11:40:00,101.85,101.86,101.81,101.86,4400.0,92.4153,92.4244,92.379,92.4244,4400.0
2015-05-19 11:45:00,101.84,101.85,101.8,101.83,5900.0,92.4063,92.4153,92.37,92.3972,5900.0
2015-05-19 11:50:00,101.85,101.87,101.84,101.84,4400.0,92.4153,92.4335,92.4063,92.4063,4400.0
2015-05-19 11:55:00,101.84,101.88,101.83,101.88,4700.0,92.4063,92.4425,92.3972,92.4425,4700.0
2015-05-19 12:00:00,101.88,101.89,101.86,101.89,2500.0,92.4425,92.4516,92.4244,92.4516,2500.0
2015-05-19 12:05:00,101.89,101.9,101.88,101.89,1700.0,92.4516,92.4607,92.4425,92.4516,1700.0
2015-05-19 12:10:00,101.88,101.9,101.87,101.9,4600.0,92.4425,92.4607,92.4335,92.4607,4600.0
2015-05-19 12:15:00,101.89,101.89,101.85,101.88,7900.0,92.4516,92.4516,92.4153,92.4425,7900.0
2015-05-19 12:20:00,101.89,101.89,101.83,101.83,6800.0,92.4516,92.4516,92.3972,92.3972,6800.0
2015-05-19 12:25:00,101.84,101.85,101.83,101.83,3200.0,92.4063,92.4153,92.3972,92.3972,3200.0
2015-05-19 12:30:00,101.83,101.85,101.81,101.84,6200.0,92.3972,92.4153,92.379,92.4063,6200.0
2015-05-19 12:35:00,101.85,101.88,101.84,101.87,4900.0,92.4153,92.4425,92.4063,92.4335,4900.0
2015-05-19 12:40:00,101.87,101.87,101.85,101.85,7400.0,92.4335,92.4335,92.4153,92.4153,7400.0
2015-05-19 12:45:00,101.86,101.91,101.85,101.91,12000.0,92.4244,92.4698,92.4153,92.4698,12000.0
2015-05-19 12:50:00,101.91,101.91,101.88,101.89,6900.0,92.4698,92.4698,92.4425,92.4516,6900.0
2015-05-19 12:55:00,101.88,101.9,101.87,101.89,20300.0,92.4425,92.4607,92.4335,92.4516,20300.0
2015-05-19 13:00:00,101.89,101.89,101.85,101.86,8700.0,92.4516,92.4516,92.4153,92.4244,8700.0
2015-05-19 13:05:00,101.87,101.89,101.85,101.87,4400.0,92.4335,92.4516,92.4153,92.4335,4400.0
2015-05-19 13:10:00,101.87,101.9,101.85,101.88,5900.0,92.4335,92.4607,92.4153,92.4425,5900.0
2015-05-19 13:15:00,101.88,101.9,101.88,101.88,3400.0,92.4425,92.4607,92.4425,92.4425,3400.0
2015-05-19 13:20:00,101.9,101.91,101.88,101.89,3100.0,92.4607,92.4698,92.4425,92.4516,3100.0
2015-05-19 13:25:00,101.89,101.91,101.89,101.91,5500.0,92.4516,92.4698,92.4516,92.4698,5500.0
2015-05-19 13:30:00,101.92,101.97,101.91,101.96,37000.0,92.4788,92.5242,92.4698,92.5151,37000.0
2015-05-19 13:35:00,101.96,102.0,101.94,101.98,5400.0,92.5151,92.5514,92.497,92.5333,5400.0
2015-05-19 13:40:00,102.0,102.02,101.98,102.02,14600.0,92.5514,92.5696,92.5333,92.5696,14600.0
2015-05-19 13:45:00,102.02,102.02,101.99,102.01,3700.0,92.5696,92.5696,92.5424,92.5605,3700.0
2015-05-19 13:50:00,102.02,102.02,101.98,101.99,5100.0,92.5696,92.5696,92.5333,92.5424,5100.0
2015-05-19 13:55:00,101.98,101.99,101.97,101.98,4200.0,92.5333,92.5424,92.5242,92.5333,4200.0
2015-05-19 14:00:00,101.98,101.99,101.97,101.97,4700.0,92.5333,92.5424,92.5242,92.5242,4700.0
2015-05-19 14:05:00,101.98,101.98,101.94,101.95,3300.0,92.5333,92.5333,92.497,92.5061,3300.0
2015-05-19 14:10:00,101.97,101.97,101.95,101.96,5500.0,92.5242,92.5242,92.5061,92.5151,5500.0
2015-05-19 14:15:00,101.97,101.98,101.95,101.98,3200.0,92.5242,92.5333,92.5061,92.5333,3200.0
2015-05-19 14:20:00,101.97,102.0,101.97,101.98,3800.0,92.5242,92.5514,92.5242,92.5333,3800.0
2015-05-19 14:25:00,101.99,101.99,101.96,101.97,15900.0,92.5424,92.5424,92.5151,92.5242,15900.0
2015-05-19 14:30:00,101.96,101.96,101.92,101.92,3200.0,92.5151,92.5151,92.4788,92.4788,3200.0
2015-05-19 14:35:00,101.92,101.92,101.78,101.81,36300.0,92.4788,92.4788,92.3518,92.379,36300.0
2015-05-19 14:40:00,101.8,101.85,101.8,101.85,4000.0,92.37,92.4153,92.37,92.4153,4000.0
2015-05-19 14:45:00,101.83,101.84,101.82,101.83,6800.0,92.3972,92.4063,92.3881,92.3972,6800.0
2015-05-19 14:50:00,101.82,101.83,101.81,101.81,3400.0,92.3881,92.3972,92.379,92.379,3400.0
2015-05-19 14:55:00,101.82,101.86,101.82,101.85,2100.0,92.3881,92.4244,92.3881,92.4153,2100.0
2015-05-19 15:00:00,101.85,101.86,101.82,101.83,5900.0,92.4153,92.4244,92.3881,92.3972,5900.0
2015-05-19 15:05:00,101.81,101.81,101.72,101.73,6500.0,92.379,92.379,92.2974,92.3064,6500.0
2015-05-19 15:10:00,101.72,101.73,101.63,101.63,12200.0,92.2974,92.3064,92.2157,92.2157,12200.0
2015-05-19 15:15:00,101.61,101.69,101.6,101.66,11400.0,92.1976,92.2701,92.1885,92.2429,11400.0
2015-05-19 15:20:00,101.67,101.7,101.66,101.68,6500.0,92.252,92.2792,92.2429,92.2611,6500.0
2015-05-19 15:25:00,101.67,101.68,101.63,101.66,4800.0,92.252,92.2611,92.2157,92.2429,4800.0
2015-05-19 15:30:00,101.68,101.7,101.66,101.68,20000.0,92.2611,92.2792,92.2429,92.2611,20000.0
2015-05-19 15:35:00,101.68,101.75,101.67,101.71,20500.0,92.2611,92.3246,92.252,92.2883,20500.0
2015-05-19 15:40:00,101.71,101.71,101.67,101.67,8500.0,92.2883,92.2883,92.252,92.252,8500.0
2015-05-19 15:45:00,101.66,101.74,101.66,101.73,8700.0,92.2429,92.3155,92.2429,92.3064,8700.0
2015-05-19 15:50:00,101.73,101.75,101.69,101.72,7500.0,92.3064,92.3246,92.2701,92.2974,7500.0
2015-05-19 15:55:00,101.73,101.82,101.73,101.77,41000.0,92.3064,92.3881,92.3064,92.3427,41000.0
2015-05-20 09:30:00,101.78,101.89,101.63,101.65,61700.0,92.3518,92.4516,92.2157,92.2339,61700.0
2015-05-20 09:35:00,101.6,101.61,101.51,101.59,25700.0,92.1885,92.1976,92.1068,92.1794,25700.0
2015-05-20 09:40:00,101.57,101.57,101.46,101.51,32300.0,92.1613,92.1613,92.0615,92.1068,32300.0
2015-05-20 09:45:00,101.48,101.5,101.44,101.48,13400.0,92.0796,92.0977,92.0433,92.0796,13400.0
2015-05-20 09:50:00,101.51,101.55,101.5,101.51,7300.0,92.1068,92.1431,92.0977,92.1068,7300.0
2015-05-20 09:55:00,101.49,101.55,101.48,101.5,6200.0,92.0887,92.1431,92.0796,92.0977,6200.0
2015-05-20 10:00:00,101.47,101.57,101.45,101.56,16100.0,92.0705,92.1613,92.0524,92.1522,16100.0
2015-05-20 10:05:00,101.58,101.69,101.58,101.67,11900.0,92.1703,92.2701,92.1703,92.252,11900.0
2015-05-20 10:10:00,101.67,101.68,101.63,101.63,23400.0,92.252,92.2611,92.2157,92.2157,23400.0
2015-05-20 10:15:00,101.63,101.71,101.62,101.69,12700.0,92.2157,92.2883,92.2066,92.2701,12700.0
2015-05-20 10:20:00,101.69,101.72,101.66,101.68,15300.0,92.2701,92.2974,92.2429,92.2611,15300.0
2015-05-20 10:25:00,101.7,101.7,101.64,101.64,3500.0,92.2792,92.2792,92.2248,92.2248,3500.0
2015-05-20 10:30:00,101.64,101.7,101.64,101.7,6900.0,92.2248,92.2792,92.2248,92.2792,6900.0
2015-05-20 10:35:00,101.72,101.79,101.69,101.78,40100.0,92.2974,92.3609,92.2701,92.3518,40100.0
2015-05-20 10:40:00,101.77,101.78,101.73,101.76,37500.0,92.3427,92.3518,92.3064,92.3337,37500.0
2015-05-20 10:45:00,101.77,101.78,101.73,101.74,31800.0,92.3427,92.3518,92.3064,92.3155,31800.0
2015-05-20 10:50:00,101.75,101.79,101.72,101.73,38100.0,92.3246,92.3609,92.2974,92.3064,38100.0
2015-05-20 10:55:00,101.73,101.75,101.72,101.72,46200.0,92.3064,92.3246,92.2974,92.2974,46200.0
2015-05-20 11:00:00,101.72,101.74,101.68,101.69,10800.0,92.2974,92.3155,92.2611,92.2701,10800.0
2015-05-20 11:05:00,101.68,101.74,101.68,101.71,4500.0,92.2611,92.3155,92.2611,92.2883,4500.0
2015-05-20 11:10:00,101.73,101.77,101.71,101.77,37400.0,92.3064,92.3427,92.2883,92.3427,37400.0
2015-05-20 11:15:00,101.76,101.77,101.71,101.74,32700.0,92.3337,92.3427,92.2883,92.3155,32700.0
2015-05-20 11:20:00,101.75,101.77,101.75,101.77,46700.0,92.3246,92.3427,92.3246,92.3427,46700.0
2015-05-20 11:25:00,101.77,101.77,101.69,101.69,28900.0,92.3427,92.3427,92.2701,92.2701,28900.0
2015-05-20 11:30:00,101.71,101.73,101.69,101.7,13100.0,92.2883,92.3064,92.2701,92.2792,13100.0
2015-05-20 11:35:00,101.69,101.69,101.63,101.65,4000.0,92.2701,92.2701,92.2157,92.2339,4000.0
2015-05-20 11:40:00,101.67,101.69,101.64,101.65,6600.0,92.252,92.2701,92.2248,92.2339,6600.0
2015-05-20 11:45:00,101.66,101.68,101.63,101.63,16700.0,92.2429,92.2611,92.2157,92.2157,16700.0
2015-05-20 11:50:00,101.6,101.62,101.6,101.62,4000.0,92.1885,92.2066,92.1885,92.2066,4000.0
2015-05-20 11:55:00,101.62,101.69,101.61,101.67,2600.0,92.2066,92.2701,92.1976,92.252,2600.0
2015-05-20 12:00:00,101.65,101.68,101.64,101.66,8800.0,92.2339,92.2611,92.2248,92.2429,8800.0
2015-05-20 12:05:00,101.69,101.72,101.69,101.72,6200.0,92.2701,92.2974,92.2701,92.2974,6200.0
2015-05-20 12:10:00,101.71,101.72,101.7,101.7,3400.0,92.2883,92.2974,92.2792,92.2792,3400.0
2015-05-20 12:15:00,101.7,101.74,101.7,101.71,5400.0,92.2792,92.3155,92.2792,92.2883,5400.0
2015-05-20 12:20:00,101.72,101.75,101.72,101.73,8300.0,92.2974,92.3246,92.2974,92.3064,8300.0
2015-05-20 12:25:00,101.74,101.78,101.71,101.71,15000.0,92.3155,92.3518,92.2883,92.2883,15000.0
2015-05-20 12:30:00,101.71,101.72,101.7,101.71,5100.0,92.2883,92.2974,92.2792,92.2883,5100.0
2015-05-20 12:35:00,101.71,101.73,101.7,101.7,1100.0,92.2883,92.3064,92.2792,92.2792,1100.0
2015-05-20 12:40:00,101.69,101.7,101.67,101.68,1800.0,92.2701,92.2792,92.252,92.2611,1800.0
2015-05-20 12:45:00,101.7,101.72,101.66,101.69,8200.0,92.2792,92.2974,92.2429,92.2701,8200.0
2015-05-20 12:50:00,101.69,101.72,101.69,101.72,2000.0,92.2701,92.2974,92.2701,92.2974,2000.0
2015-05-20 12:55:00,101.72,101.73,101.7,101.7,5100.0,92.2974,92.3064,92.2792,92.2792,5100.0
2015-05-20 13:00:00,101.71,101.71,101.67,101.7,2500.0,92.2883,92.2883,92.252,92.2792,2500.0
2015-05-20 13:05:00,101.7,101.7,101.67,101.67,1000.0,92.2792,92.2792,92.252,92.252,1000.0
2015-05-20 13:10:00,101.66,101.67,101.63,101.67,78800.0,92.2429,92.252,92.2157,92.252,78800.0
2015-05-20 13:15:00,101.68,101.68,101.65,101.66,9500.0,92.2611,92.2611,92.2339,92.2429,9500.0
2015-05-20 13:20:00,101.66,101.67,101.65,101.67,2700.0,92.2429,92.252,92.2339,92.252,2700.0
2015-05-20 13:25:00,101.67,101.69,101.65,101.68,10400.0,92.252,92.2701,92.2339,92.2611,10400.0
2015-05-20 13:30:00,101.68,101.69,101.67,101.67,1700.0,92.2611,92.2701,92.252,92.252,1700.0
2015-05-20 13:35:00,101.67,101.68,101.62,101.63,10600.0,92.252,92.2611,92.2066,92.2157,10600.0
2015-05-20 13:40:00,101.63,101.65,101.61,101.62,19200.0,92.2157,92.2339,92.1976,92.2066,19200.0
2015-05-20 13:45:00,101.61,101.65,101.6,101.65,2800.0,92.1976,92.2339,92.1885,92.2339,2800.0
2015-05-20 13:50:00,101.65,101.65,101.62,101.63,15300.0,92.2339,92.2339,92.2066,92.2157,15300.0
2015-05-20 13:55:00,101.64,101.68,101.63,101.66,7400.0,92.2248,92.2611,92.2157,92.2429,7400.0
2015-05-20 14:00:00,101.68,101.89,101.68,101.69,22200.0,92.2611,92.4516,92.2611,92.2701,22200.0
2015-05-20 14:05:00,101.68,101.79,101.68,101.71,7800.0,92.2611,92.3609,92.2611,92.2883,7800.0
2015-05-20 14:10:00,101.72,101.79,101.72,101.79,16900.0,92.2974,92.3609,92.2974,92.3609,16900.0
2015-05-20 14:15:00,101.8,101.91,101.8,101.89,8600.0,92.37,92.4698,92.37,92.4516,8600.0
2015-05-20 14:20:00,101.9,101.94,101.88,101.92,3700.0,92.4607,92.497,92.4425,92.4788,3700.0
2015-05-20 14:25:00,101.92,102.1,101.91,102.08,8300.0,92.4788,92.6422,92.4698,92.624,8300.0
2015-05-20 14:30:00,102.12,102.12,102.03,102.03,8800.0,92.6603,92.6603,92.5787,92.5787,8800.0
2015-05-20 14:35:00,102.04,102.07,102.02,102.02,2200.0,92.5877,92.6149,92.5696,92.5696,2200.0
2015-05-20 14:40:00,102.02,102.02,101.96,101.98,12500.0,92.5696,92.5696,92.5151,92.5333,12500.0
2015-05-20 14:45:00,101.99,102.07,101.92,101.94,30000.0,92.5424,92.6149,92.4788,92.497,30000.0
2015-05-20 14:50:00,101.95,101.99,101.91,101.98,24900.0,92.5061,92.5424,92.4698,92.5333,24900.0
2015-05-20 14:55:00,101.98,102.0,101.95,101.98,12300.0,92.5333,92.5514,92.5061,92.5333,12300.0
2015-05-20 15:00:00,101.97,101.99,101.9,101.94,40700.0,92.5242,92.5424,92.4607,92.497,40700.0
2015-05-20 15:05:00,101.94,101.99,101.94,101.95,9200.0,92.497,92.5424,92.497,92.5061,9200.0
2015-05-20 15:10:00,101.95,101.98,101.87,101.87,22300.0,92.5061,92.5333,92.4335,92.4335,22300.0
2015-05-20 15:15:00,101.87,101.87,101.67,101.69,22100.0,92.4335,92.4335,92.252,92.2701,22100.0
2015-05-20 15:20:00,101.68,101.71,101.59,101.7,33100.0,92.2611,92.2883,92.1794,92.2792,33100.0
2015-05-20 15:25:00,101.7,101.75,101.7,101.73,7800.0,92.2792,92.3246,92.2792,92.3064,7800.0
2015-05-20 15:30:00,101.72,101.74,101.67,101.73,3700.0,92.2974,92.3155,92.252,92.3064,3700.0
2015-05-20 15:35:00,101.74,101.74,101.66,101.67,10500.0,92.3155,92.3155,92.2429,92.252,10500.0
2015-05-20 15:40:00,101.67,101.74,101.67,101.71,31300.0,92.252,92.3155,92.252,92.2883,31300.0
2015-05-20 15:45:00,101.71,101.78,101.7,101.78,23000.0,92.2883,92.3518,92.2792,92.3518,23000.0
2015-05-20 15:50:00,101.77,101.77,101.69,101.71,8500.0,92.3427,92.3427,92.2701,92.2883,8500.0
2015-05-20 15:55:00,101.72,101.75,101.65,101.66,10800.0,92.2974,92.3246,92.2339,92.2429,10800.0
2015-05-21 09:30:00,101.62,101.79,101.49,101.57,22900.0,92.2066,92.3609,92.0887,92.1613,22900.0
2015-05-21 09:35:00,101.59,101.69,101.59,101.66,10200.0,92.1794,92.2701,92.1794,92.2429,10200.0
2015-05-21 09:40:00,101.67,101.74,101.67,101.69,3900.0,92.252,92.3155,92.252,92.2701,3900.0
2015-05-21 09:45:00,101.65,101.69,101.6,101.6,7700.0,92.2339,92.2701,92.1885,92.1885,7700.0
2015-05-21 09:50:00,101.6,101.64,101.6,101.63,6300.0,92.1885,92.2248,92.1885,92.2157,6300.0
2015-05-21 09:55:00,101.64,101.7,101.63,101.66,10700.0,92.2248,92.2792,92.2157,92.2429,10700.0
2015-05-21 10:00:00,101.62,101.74,101.62,101.74,8300.0,92.2066,92.3155,92.2066,92.3155,8300.0
2015-05-21 10:05:00,101.74,101.87,101.74,101.82,14700.0,92.3155,92.4335,92.3155,92.3881,14700.0
2015-05-21 10:10:00,101.81,101.84,101.81,101.82,7400.0,92.379,92.4063,92.379,92.3881,7400.0
2015-05-21 10:15:00,101.81,101.83,101.79,101.81,23800.0,92.379,92.3972,92.3609,92.379,23800.0
2015-05-21 10:20:00,101.82,101.85,101.8,101.85,36100.0,92.3881,92.4153,92.37,92.4153,36100.0
2015-05-21 10:25:00,101.85,101.89,101.84,101.86,26900.0,92.4153,92.4516,92.4063,92.4244,26900.0
2015-05-21 10:30:00,101.87,101.89,101.86,101.86,9800.0,92.4335,92.4516,92.4244,92.4244,9800.0
2015-05-21 10:35:00,101.86,101.87,101.85,101.86,5000.0,92.4244,92.4335,92.4153,92.4244,5000.0
2015-05-21 10:40:00,101.9,101.9,101.85,101.87,4200.0,92.4607,92.4607,92.4153,92.4335,4200.0
2015-05-21 10:45:00,101.88,101.92,101.88,101.91,2400.0,92.4425,92.4788,92.4425,92.4698,2400.0
2015-05-21 10:50:00,101.95,101.97,101.93,101.95,13500.0,92.5061,92.5242,92.4879,92.5061,13500.0
2015-05-21 10:55:00,101.96,101.97,101.9,101.92,18500.0,92.5151,92.5242,92.4607,92.4788,18500.0
2015-05-21 11:00:00,101.96,101.98,101.93,101.95,19400.0,92.5151,92.5333,92.4879,92.5061,19400.0
2015-05-21 11:05:00,101.97,102.03,101.96,102.01,3700.0,92.5242,92.5787,92.5151,92.5605,3700.0
2015-05-21 11:10:00,102.04,102.04,101.98,102.01,2800.0,92.5877,92.5877,92.5333,92.5605,2800.0
2015-05-21 11:15:00,102.01,102.04,102.01,102.02,11400.0,92.5605,92.5877,92.5605,92.5696,11400.0
2015-05-21 11:20:00,102.0,102.06,101.98,102.06,12200.0,92.5514,92.6059,92.5333,92.6059,12200.0
2015-05-21 11:25:00,102.05,102.07,102.04,102.06,2200.0,92.5968,92.6149,92.5877,92.6059,2200.0
2015-05-21 11:30:00,102.07,102.08,102.03,102.03,9600.0,92.6149,92.624,92.5787,92.5787,9600.0
2015-05-21 11:35:00,102.03,102.04,101.96,101.98,4900.0,92.5787,92.5877,92.5151,92.5333,4900.0
2015-05-21 11:40:00,101.97,101.99,101.93,101.96,4500.0,92.5242,92.5424,92.4879,92.5151,4500.0
2015-05-21 11:45:00,101.94,101.97,101.93,101.93,5700.0,92.497,92.5242,92.4879,92.4879,5700.0
2015-05-21 11:50:00,101.93,101.99,101.92,101.99,1900.0,92.4879,92.5424,92.4788,92.5424,1900.0
2015-05-21 11:55:00,101.99,102.02,101.99,102.01,4800.0,92.5424,92.5696,92.5424,92.5605,4800.0
2015-05-21 12:00:00,102.0,102.01,101.96,101.99,9300.0,92.5514,92.5605,92.5151,92.5424,9300.0
2015-05-21 12:05:00,101.99,102.01,101.98,102.0,29100.0,92.5424,92.5605,92.5333,92.5514,29100.0
2015-05-21 12:10:00,102.0,102.0,101.98,101.99,6400.0,92.5514,92.5514,92.5333,92.5424,6400.0
2015-05-21 12:15:00,101.99,102.01,101.96,102.01,8300.0,92.5424,92.5605,92.5151,92.5605,8300.0
2015-05-21 12:20:00,102.01,102.04,102.0,102.03,2700.0,92.5605,92.5877,92.5514,92.5787,2700.0
2015-05-21 12:25:00,102.03,102.05,102.02,102.04,15100.0,92.5787,92.5968,92.5696,92.5877,15100.0
2015-05-21 12:30:00,102.04,102.08,102.04,102.06,12000.0,92.5877,92.624,92.5877,92.6059,12000.0
2015-05-21 12:35:00,102.06,102.06,102.01,102.01,11400.0,92.6059,92.6059,92.5605,92.5605,11400.0
2015-05-21 12:40:00,102.01,102.03,102.0,102.02,13000.0,92.5605,92.5787,92.5514,92.5696,13000.0
2015-05-21 12:45:00,102.02,102.03,102.0,102.01,18000.0,92.5696,92.5787,92.5514,92.5605,18000.0
2015-05-21 12:50:00,102.0,102.01,101.98,101.99,1100.0,92.5514,92.5605,92.5333,92.5424,1100.0
2015-05-21 12:55:00,101.98,102.02,101.98,102.01,17800.0,92.5333,92.5696,92.5333,92.5605,17800.0
2015-05-21 13:00:00,102.01,102.03,102.01,102.03,2600.0,92.5605,92.5787,92.5605,92.5787,2600.0
2015-05-21 13:05:00,102.03,102.03,102.0,102.02,3600.0,92.5787,92.5787,92.5514,92.5696,3600.0
2015-05-21 13:10:00,102.03,102.04,102.02,102.03,3100.0,92.5787,92.5877,92.5696,92.5787,3100.0
2015-05-21 13:15:00,102.01,102.01,101.99,102.01,3900.0,92.5605,92.5605,92.5424,92.5605,3900.0
2015-05-21 13:20:00,102.02,102.02,101.95,101.95,5700.0,92.5696,92.5696,92.5061,92.5061,5700.0
2015-05-21 13:25:00,101.96,101.98,101.96,101.98,6300.0,92.5151,92.5333,92.5151,92.5333,6300.0
2015-05-21 13:30:00,101.97,102.01,101.96,102.01,6800.0,92.5242,92.5605,92.5151,92.5605,6800.0
2015-05-21 13:35:00,102.01,102.01,101.98,101.98,2100.0,92.5605,92.5605,92.5333,92.5333,2100.0
2015-05-21 13:40:00,101.98,101.98,101.91,101.91,17400.0,92.5333,92.5333,92.4698,92.4698,17400.0
2015-05-21 13:45:00,101.92,101.92,101.89,101.9,6200.0,92.4788,92.4788,92.4516,92.4607,6200.0
2015-05-21 13:50:00,101.9,101.92,101.89,101.89,5100.0,92.4607,92.4788,92.4516,92.4516,5100.0
2015-05-21 13:55:00,101.9,101.9,101.85,101.88,8500.0,92.4607,92.4607,92.4153,92.4425,8500.0
2015-05-21 14:00:00,101.86,101.91,101.86,101.91,4100.0,92.4244,92.4698,92.4244,92.4698,4100.0
2015-05-21 14:05:00,101.9,101.93,101.9,101.91,7500.0,92.4607,92.4879,92.4607,92.4698,7500.0
2015-05-21 14:10:00,101.9,101.93,101.9,101.92,3100.0,92.4607,92.4879,92.4607,92.4788,3100.0
2015-05-21 14:15:00,101.94,101.97,101.92,101.96,5600.0,92.497,92.5242,92.4788,92.5151,5600.0
2015-05-21 14:20:00,101.96,102.0,101.95,102.0,7000.0,92.5151,92.5514,92.5061,92.5514,7000.0
2015-05-21 14:25:00,101.99,102.02,101.97,102.01,9900.0,92.5424,92.5696,92.5242,92.5605,9900.0
2015-05-21 14:30:00,102.01,102.01,101.97,102.0,4000.0,92.5605,92.5605,92.5242,92.5514,4000.0
2015-05-21 14:35:00,102.0,102.05,101.99,102.02,5400.0,92.5514,92.5968,92.5424,92.5696,5400.0
2015-05-21 14:40:00,102.01,102.05,102.01,102.04,30300.0,92.5605,92.5968,92.5605,92.5877,30300.0
2015-05-21 14:45:00,102.04,102.05,102.03,102.04,30200.0,92.5877,92.5968,92.5787,92.5877,30200.0
2015-05-21 14:50:00,102.05,102.06,102.02,102.02,5700.0,92.5968,92.6059,92.5696,92.5696,5700.0
2015-05-21 14:55:00,102.01,102.03,102.01,102.02,10900.0,92.5605,92.5787,92.5605,92.5696,10900.0
2015-05-21 15:00:00,102.02,102.05,101.99,101.99,13200.0,92.5696,92.5968,92.5424,92.5424,13200.0
2015-05-21 15:05:00,101.99,102.02,101.98,102.0,10000.0,92.5424,92.5696,92.5333,92.5514,10000.0
2015-05-21 15:10:00,101.99,101.99,101.94,101.96,11600.0,92.5424,92.5424,92.497,92.5151,11600.0
2015-05-21 15:15:00,101.95,101.96,101.9,101.92,5700.0,92.5061,92.5151,92.4607,92.4788,5700.0
2015-05-21 15:20:00,101.91,101.93,101.91,101.93,2000.0,92.4698,92.4879,92.4698,92.4879,2000.0
2015-05-21 15:25:00,101.93,101.98,101.92,101.98,7400.0,92.4879,92.5333,92.4788,92.5333,7400.0
2015-05-21 15:30:00,101.97,102.01,101.97,102.0,9100.0,92.5242,92.5605,92.5242,92.5514,9100.0
2015-05-21 15:35:00,102.01,102.05,102.0,102.04,14300.0,92.5605,92.5968,92.5514,92.5877,14300.0
2015-05-21 15:40:00,102.05,102.14,102.05,102.08,40100.0,92.5968,92.6785,92.5968,92.624,40100.0
2015-05-21 15:45:00,102.09,102.11,102.06,102.07,13600.0,92.6331,92.6512,92.6059,92.6149,13600.0
2015-05-21 15:50:00,102.05,102.05,102.02,102.03,6800.0,92.5968,92.5968,92.5696,92.5787,6800.0
2015-05-21 15:55:00,102.02,102.02,101.94,101.98,21000.0,92.5696,92.5696,92.497,92.5333,21000.0
2015-05-22 09:30:00,101.88,101.97,101.85,101.87,19300.0,92.4425,92.5242,92.4153,92.4335,19300.0
2015-05-22 09:35:00,101.9,102.03,101.85,102.0,8600.0,92.4607,92.5787,92.4153,92.5514,8600.0
2015-05-22 09:40:00,102.03,102.04,101.98,101.98,1900.0,92.5787,92.5877,92.5333,92.5333,1900.0
2015-05-22 09:45:00,101.97,102.0,101.96,101.99,7800.0,92.5242,92.5514,92.5151,92.5424,7800.0
2015-05-22 09:50:00,101.99,102.01,101.97,101.98,6800.0,92.5424,92.5605,92.5242,92.5333,6800.0
2015-05-22 09:55:00,102.01,102.02,101.99,102.02,1400.0,92.5605,92.5696,92.5424,92.5696,1400.0
2015-05-22 10:00:00,102.0,102.03,101.99,102.03,5100.0,92.5514,92.5787,92.5424,92.5787,5100.0
2015-05-22 10:05:00,102.04,102.06,102.01,102.02,123800.0,92.5877,92.6059,92.5605,92.5696,123800.0
2015-05-22 10:10:00,102.04,102.06,102.02,102.04,40400.0,92.5877,92.6059,92.5696,92.5877,40400.0
2015-05-22 10:15:00,102.04,102.04,101.98,101.98,26700.0,92.5877,92.5877,92.5333,92.5333,26700.0
2015-05-22 10:20:00,101.98,101.99,101.92,101.94,10500.0,92.5333,92.5424,92.4788,92.497,10500.0
2015-05-22 10:25:00,101.94,101.99,101.93,101.97,5100.0,92.497,92.5424,92.4879,92.5242,5100.0
2015-05-22 10:30:00,101.97,101.98,101.95,101.97,10600.0,92.5242,92.5333,92.5061,92.5242,10600.0
2015-05-22 10:35:00,101.98,102.05,101.98,102.04,2400.0,92.5333,92.5968,92.5333,92.5877,2400.0
2015-05-22 10:40:00,102.02,102.05,102.02,102.04,18000.0,92.5696,92.5968,92.5696,92.5877,18000.0
2015-05-22 10:45:00,102.03,102.03,102.0,102.0,4600.0,92.5787,92.5787,92.5514,92.5514,4600.0
2015-05-22 10:50:00,102.0,102.02,101.95,102.0,18600.0,92.5514,92.5696,92.5061,92.5514,18600.0
2015-05-22 10:55:00,102.0,102.02,102.0,102.01,2800.0,92.5514,92.5696,92.5514,92.5605,2800.0
2015-05-22 11:00:00,102.01,102.03,101.98,102.0,8300.0,92.5605,92.5787,92.5333,92.5514,8300.0
2015-05-22 11:05:00,102.01,102.01,101.91,101.92,9200.0,92.5605,92.5605,92.4698,92.4788,9200.0
2015-05-22 11:10:00,101.93,101.94,101.84,101.84,9700.0,92.4879,92.497,92.4063,92.4063,9700.0
2015-05-22 11:15:00,101.84,101.9,101.83,101.9,3800.0,92.4063,92.4607,92.3972,92.4607,3800.0
2015-05-22 11:20:00,101.89,101.9,101.85,101.88,7500.0,92.4516,92.4607,92.4153,92.4425,7500.0
2015-05-22 11:25:00,101.88,101.88,101.83,101.86,7600.0,92.4425,92.4425,92.3972,92.4244,7600.0
2015-05-22 11:30:00,101.84,101.85,101.8,101.81,2800.0,92.4063,92.4153,92.37,92.379,2800.0
2015-05-22 11:35:00,101.81,101.83,101.77,101.81,14600.0,92.379,92.3972,92.3427,92.379,14600.0
2015-05-22 11:40:00,101.8,101.83,101.8,101.82,8500.0,92.37,92.3972,92.37,92.3881,8500.0
2015-05-22 11:45:00,101.83,101.85,101.8,101.81,11000.0,92.3972,92.4153,92.37,92.379,11000.0
2015-05-22 11:50:00,101.84,101.88,101.84,101.88,1100.0,92.4063,92.4425,92.4063,92.4425,1100.0
2015-05-22 11:55:00,101.88,101.89,101.86,101.89,6100.0,92.4425,92.4516,92.4244,92.4516,6100.0
2015-05-22 12:00:00,101.91,101.91,101.88,101.89,3200.0,92.4698,92.4698,92.4425,92.4516,3200.0
2015-05-22 12:05:00,101.89,101.93,101.87,101.92,6400.0,92.4516,92.4879,92.4335,92.4788,6400.0
2015-05-22 12:10:00,101.92,101.93,101.9,101.92,3600.0,92.4788,92.4879,92.4607,92.4788,3600.0
2015-05-22 12:15:00,101.91,101.91,101.89,101.9,1400.0,92.4698,92.4698,92.4516,92.4607,1400.0
2015-05-22 12:20:00,101.9,101.92,101.88,101.89,2800.0,92.4607,92.4788,92.4425,92.4516,2800.0
2015-05-22 12:25:00,101.89,101.92,101.89,101.92,2800.0,92.4516,92.4788,92.4516,92.4788,2800.0
2015-05-22 12:30:00,101.94,101.96,101.92,101.95,2400.0,92.497,92.5151,92.4788,92.5061,2400.0
2015-05-22 12:35:00,101.96,101.97,101.95,101.96,5400.0,92.5151,92.5242,92.5061,92.5151,5400.0
2015-05-22 12:40:00,101.96,101.96,101.94,101.96,4600.0,92.5151,92.5151,92.497,92.5151,4600.0
2015-05-22 12:45:00,101.97,101.97,101.94,101.95,5000.0,92.5242,92.5242,92.497,92.5061,5000.0
2015-05-22 12:50:00,101.94,101.95,101.92,101.92,4500.0,92.497,92.5061,92.4788,92.4788,4500.0
2015-05-22 12:55:00,101.92,101.96,101.92,101.94,5800.0,92.4788,92.5151,92.4788,92.497,5800.0
2015-05-22 13:00:00,101.93,102.11,101.88,102.05,30900.0,92.4879,92.6512,92.4425,92.5968,30900.0
2015-05-22 13:05:00,102.04,102.09,102.0,102.07,11600.0,92.5877,92.6331,92.5514,92.6149,11600.0
2015-05-22 13:10:00,102.06,102.07,102.01,102.01,3400.0,92.6059,92.6149,92.5605,92.5605,3400.0
2015-05-22 13:15:00,102.01,102.02,101.98,101.99,3200.0,92.5605,92.5696,92.5333,92.5424,3200.0
2015-05-22 13:20:00,101.99,102.03,101.99,102.01,4100.0,92.5424,92.5787,92.5424,92.5605,4100.0
2015-05-22 13:25:00,102.03,102.03,101.99,102.01,2400.0,92.5787,92.5787,92.5424,92.5605,2400.0
2015-05-22 13:30:00,102.04,102.05,102.02,102.04,28800.0,92.5877,92.5968,92.5696,92.5877,28800.0
2015-05-22 13:35:00,102.04,102.05,102.02,102.02,2000.0,92.5877,92.5968,92.5696,92.5696,2000.0
2015-05-22 13:40:00,102.03,102.06,102.02,102.05,12200.0,92.5787,92.6059,92.5696,92.5968,12200.0
2015-05-22 13:45:00,102.05,102.06,102.04,102.05,8600.0,92.5968,92.6059,92.5877,92.5968,8600.0
2015-05-22 13:50:00,102.07,102.08,102.05,102.05,16000.0,92.6149,92.624,92.5968,92.5968,16000.0
2015-05-22 13:55:00,102.05,102.06,102.04,102.04,49500.0,92.5968,92.6059,92.5877,92.5877,49500.0
2015-05-22 14:00:00,102.03,102.03,101.93,101.97,18800.0,92.5787,92.5787,92.4879,92.5242,18800.0
2015-05-22 14:05:00,101.96,101.96,101.94,101.96,5900.0,92.5151,92.5151,92.497,92.5151,5900.0
2015-05-22 14:10:00,101.96,101.98,101.96,101.97,2900.0,92.5151,92.5333,92.5151,92.5242,2900.0
2015-05-22 14:15:00,101.97,101.98,101.95,101.96,5200.0,92.5242,92.5333,92.5061,92.5151,5200.0
2015-05-22 14:20:00,101.96,101.99,101.95,101.98,14400.0,92.5151,92.5424,92.5061,92.5333,14400.0
2015-05-22 14:25:00,101.98,102.0,101.97,101.99,4600.0,92.5333,92.5514,92.5242,92.5424,4600.0
2015-05-22 14:30:00,101.99,102.0,101.96,101.97,13100.0,92.5424,92.5514,92.5151,92.5242,13100.0
2015-05-22 14:35:00,101.97,101.99,101.97,101.98,2900.0,92.5242,92.5424,92.5242,92.5333,2900.0
2015-05-22 14:40:00,101.97,101.99,101.96,101.98,2900.0,92.5242,92.5424,92.5151,92.5333,2900.0
2015-05-22 14:45:00,101.96,101.99,101.96,101.98,6300.0,92.5151,92.5424,92.5151,92.5333,6300.0
2015-05-22 14:50:00,101.99,102.0,101.99,102.0,1600.0,92.5424,92.5514,92.5424,92.5514,1600.0
2015-05-22 14:55:00,102.0,102.0,101.97,101.99,7900.0,92.5514,92.5514,92.5242,92.5424,7900.0
2015-05-22 15:00:00,101.98,102.0,101.97,101.99,3300.0,92.5333,92.5514,92.5242,92.5424,3300.0
2015-05-22 15:05:00,101.99,102.02,101.99,102.01,4700.0,92.5424,92.5696,92.5424,92.5605,4700.0
2015-05-22 15:10:00,102.0,102.02,102.0,102.01,11400.0,92.5514,92.5696,92.5514,92.5605,11400.0
2015-05-22 15:15:00,102.01,102.04,102.01,102.04,900.0,92.5605,92.5877,92.5605,92.5877,900.0
2015-05-22 15:20:00,102.03,102.05,102.03,102.04,3400.0,92.5787,92.5968,92.5787,92.5877,3400.0
2015-05-22 15:25:00,102.04,102.05,102.03,102.03,4400.0,92.5877,92.5968,92.5787,92.5787,4400.0
2015-05-22 15:30:00,102.03,102.05,102.02,102.03,2700.0,92.5787,92.5968,92.5696,92.5787,2700.0
2015-05-22 15:35:00,102.02,102.02,101.98,102.01,2600.0,92.5696,92.5696,92.5333,92.5605,2600.0
2015-05-22 15:40:00,102.01,102.01,101.97,101.98,5800.0,92.5605,92.5605,92.5242,92.5333,5800.0
2015-05-22 15:45:00,101.96,101.96,101.94,101.95,19200.0,92.5151,92.5151,92.497,92.5061,19200.0
2015-05-22 15:50:00,101.94,101.94,101.89,101.89,7600.0,92.497,92.497,92.4516,92.4516,7600.0
2015-05-22 15:55:00,101.89,101.89,101.84,101.86,30300.0,92.4516,92.4516,92.4063,92.4244,30300.0
2015-05-26 09:30:00,101.6,101.73,101.56,101.68,34700.0,92.1885,92.3064,92.1522,92.2611,34700.0
2015-05-26 09:35:00,101.52,101.52,101.4,101.47,6900.0,92.1159,92.1159,92.007,92.0705,6900.0
2015-05-26 09:40:00,101.47,101.49,101.37,101.37,2100.0,92.0705,92.0887,91.9798,91.9798,2100.0
2015-05-26 09:45:00,101.38,101.39,101.3,101.31,24400.0,91.9889,91.9979,91.9163,91.9253,24400.0
2015-05-26 09:50:00,101.26,101.26,101.15,101.2,8200.0,91.88,91.88,91.7802,91.8255,8200.0
2015-05-26 09:55:00,101.2,101.21,101.15,101.18,4600.0,91.8255,91.8346,91.7802,91.8074,4600.0
2015-05-26 10:00:00,101.13,101.24,101.1,101.17,8500.0,91.762,91.8618,91.7348,91.7983,8500.0
2015-05-26 10:05:00,101.16,101.16,101.11,101.16,5100.0,91.7892,91.7892,91.7439,91.7892,5100.0
2015-05-26 10:10:00,101.11,101.11,101.02,101.04,10200.0,91.7439,91.7439,91.6622,91.6804,10200.0
2015-05-26 10:15:00,101.06,101.07,100.89,100.94,11000.0,91.6985,91.7076,91.5443,91.5896,11000.0
2015-05-26 10:20:00,100.93,100.99,100.93,100.97,2300.0,91.5805,91.635,91.5805,91.6168,2300.0
2015-05-26 10:25:00,100.97,101.03,100.97,101.02,10700.0,91.6168,91.6713,91.6168,91.6622,10700.0
2015-05-26 10:30:00,101.03,101.04,100.96,101.0,6000.0,91.6713,91.6804,91.6078,91.6441,6000.0
2015-05-26 10:35:00,100.96,100.98,100.87,100.94,8800.0,91.6078,91.6259,91.5261,91.5896,8800.0
2015-05-26 10:40:00,100.92,101.0,100.92,100.97,7200.0,91.5715,91.6441,91.5715,91.6168,7200.0
2015-05-26 10:45:00,100.95,101.0,100.94,100.98,3700.0,91.5987,91.6441,91.5896,91.6259,3700.0
2015-05-26 10:50:00,101.0,101.0,100.89,100.89,4200.0,91.6441,91.6441,91.5443,91.5443,4200.0
2015-05-26 10:55:00,100.89,100.91,100.85,100.87,7200.0,91.5443,91.5624,91.508,91.5261,7200.0
2015-05-26 11:00:00,100.89,100.9,100.75,100.76,29900.0,91.5443,91.5533,91.4172,91.4263,29900.0
2015-05-26 11:05:00,100.76,100.82,100.75,100.81,6600.0,91.4263,91.4807,91.4172,91.4717,6600.0
2015-05-26 11:10:00,100.8,100.81,100.75,100.8,5500.0,91.4626,91.4717,91.4172,91.4626,5500.0
2015-05-26 11:15:00,100.78,100.79,100.73,100.74,24300.0,91.4444,91.4535,91.3991,91.4081,24300.0
2015-05-26 11:20:00,100.75,100.82,100.74,100.8,11900.0,91.4172,91.4807,91.4081,91.4626,11900.0
2015-05-26 11:25:00,100.81,100.87,100.78,100.86,11900.0,91.4717,91.5261,91.4444,91.517,11900.0
2015-05-26 11:30:00,100.86,100.93,100.84,100.93,15800.0,91.517,91.5805,91.4989,91.5805,15800.0
2015-05-26 11:35:00,100.93,100.99,100.92,100.95,8000.0,91.5805,91.635,91.5715,91.5987,8000.0
2015-05-26 11:40:00,100.95,100.96,100.91,100.95,4500.0,91.5987,91.6078,91.5624,91.5987,4500.0
2015-05-26 11:45:00,100.95,100.95,100.91,100.93,4500.0,91.5987,91.5987,91.5624,91.5805,4500.0
2015-05-26 11:50:00,100.93,100.93,100.85,100.86,4100.0,91.5805,91.5805,91.508,91.517,4100.0
2015-05-26 11:55:00,100.88,100.91,100.86,100.88,5500.0,91.5352,91.5624,91.517,91.5352,5500.0
2015-05-26 12:00:00,100.89,100.91,100.88,100.89,11900.0,91.5443,91.5624,91.5352,91.5443,11900.0
2015-05-26 12:05:00,100.89,100.89,100.84,100.84,4300.0,91.5443,91.5443,91.4989,91.4989,4300.0
2015-05-26 12:10:00,100.86,100.9,100.86,100.89,9000.0,91.517,91.5533,91.517,91.5443,9000.0
2015-05-26 12:15:00,100.9,100.93,100.9,100.93,7800.0,91.5533,91.5805,91.5533,91.5805,7800.0
2015-05-26 12:20:00,100.96,101.01,100.94,101.0,10400.0,91.6078,91.6531,91.5896,91.6441,10400.0
2015-05-26 12:25:00,100.99,100.99,100.95,100.97,7300.0,91.635,91.635,91.5987,91.6168,7300.0
2015-05-26 12:30:00,100.98,100.99,100.88,100.91,3800.0,91.6259,91.635,91.5352,91.5624,3800.0
2015-05-26 12:35:00,100.91,100.93,100.89,100.89,900.0,91.5624,91.5805,91.5443,91.5443,900.0
2015-05-26 12:40:00,100.91,100.93,100.88,100.93,3400.0,91.5624,91.5805,91.5352,91.5805,3400.0
2015-05-26 12:45:00,100.92,100.92,100.88,100.9,2900.0,91.5715,91.5715,91.5352,91.5533,2900.0
2015-05-26 12:50:00,100.93,100.94,100.82,100.85,6600.0,91.5805,91.5896,91.4807,91.508,6600.0
2015-05-26 12:55:00,100.86,100.86,100.81,100.82,4200.0,91.517,91.517,91.4717,91.4807,4200.0
2015-05-26 13:00:00,100.82,100.82,100.78,100.78,5300.0,91.4807,91.4807,91.4444,91.4444,5300.0
2015-05-26 13:05:00,100.78,100.78,100.68,100.72,19600.0,91.4444,91.4444,91.3537,91.39,19600.0
2015-05-26 13:10:00,100.73,100.78,100.72,100.78,17300.0,91.3991,91.4444,91.39,91.4444,17300.0
2015-05-26 13:15:00,100.78,100.78,100.75,100.77,4600.0,91.4444,91.4444,91.4172,91.4354,4600.0
2015-05-26 13:20:00,100.8,100.82,100.78,100.8,3500.0,91.4626,91.4807,91.4444,91.4626,3500.0
2015-05-26 13:25:00,100.81,100.88,100.81,100.86,13700.0,91.4717,91.5352,91.4717,91.517,13700.0
2015-05-26 13:30:00,100.86,100.86,100.76,100.77,6700.0,91.517,91.517,91.4263,91.4354,6700.0
2015-05-26 13:35:00,100.78,100.78,100.67,100.68,15400.0,91.4444,91.4444,91.3446,91.3537,15400.0
2015-05-26 13:40:00,100.69,100.74,100.68,100.69,6900.0,91.3628,91.4081,91.3537,91.3628,6900.0
2015-05-26 13:45:00,100.68,100.74,100.66,100.71,20500.0,91.3537,91.4081,91.3356,91.3809,20500.0
2015-05-26 13:50:00,100.68,100.74,100.64,100.71,22500.0,91.3537,91.4081,91.3174,91.3809,22500.0
2015-05-26 13:55:00,100.72,100.72,100.59,100.62,12900.0,91.39,91.39,91.272,91.2993,12900.0
2015-05-26 14:00:00,100.63,100.65,100.62,100.64,10800.0,91.3083,91.3265,91.2993,91.3174,10800.0
2015-05-26 14:05:00,100.64,100.65,100.62,100.64,11900.0,91.3174,91.3265,91.2993,91.3174,11900.0
2015-05-26 14:10:00,100.64,100.66,100.63,100.65,6000.0,91.3174,91.3356,91.3083,91.3265,6000.0
2015-05-26 14:15:00,100.64,100.73,100.63,100.72,11400.0,91.3174,91.3991,91.3083,91.39,11400.0
2015-05-26 14:20:00,100.71,100.73,100.64,100.65,13900.0,91.3809,91.3991,91.3174,91.3265,13900.0
2015-05-26 14:25:00,100.65,100.71,100.62,100.62,15100.0,91.3265,91.3809,91.2993,91.2993,15100.0
2015-05-26 14:30:00,100.64,100.67,100.63,100.65,6800.0,91.3174,91.3446,91.3083,91.3265,6800.0
2015-05-26 14:35:00,100.64,100.67,100.59,100.67,25100.0,91.3174,91.3446,91.272,91.3446,25100.0
2015-05-26 14:40:00,100.66,100.69,100.64,100.66,30000.0,91.3356,91.3628,91.3174,91.3356,30000.0
2015-05-26 14:45:00,100.67,100.7,100.62,100.62,12700.0,91.3446,91.3719,91.2993,91.2993,12700.0
2015-05-26 14:50:00,100.6,100.6,100.54,100.55,9300.0,91.2811,91.2811,91.2267,91.2357,9300.0
2015-05-26 14:55:00,100.54,100.58,100.53,100.54,5900.0,91.2267,91.263,91.2176,91.2267,5900.0
2015-05-26 15:00:00,100.54,100.63,100.52,100.63,15600.0,91.2267,91.3083,91.2085,91.3083,15600.0
2015-05-26 15:05:00,100.63,100.65,100.59,100.63,6700.0,91.3083,91.3265,91.272,91.3083,6700.0
2015-05-26 15:10:00,100.62,100.66,100.59,100.65,13600.0,91.2993,91.3356,91.272,91.3265,13600.0
2015-05-26 15:15:00,100.68,100.75,100.66,100.66,11800.0,91.3537,91.4172,91.3356,91.3356,11800.0
2015-05-26 15:20:00,100.66,100.7,100.63,100.68,12700.0,91.3356,91.3719,91.3083,91.3537,12700.0
2015-05-26 15:25:00,100.7,100.71,100.67,100.69,7700.0,91.3719,91.3809,91.3446,91.3628,7700.0
2015-05-26 15:30:00,100.73,100.79,100.71,100.78,16000.0,91.3991,91.4535,91.3809,91.4444,16000.0
2015-05-26 15:35:00,100.78,100.83,100.75,100.79,171900.0,91.4444,91.4898,91.4172,91.4535,171900.0
2015-05-26 15:40:00,100.79,100.87,100.77,100.84,27800.0,91.4535,91.5261,91.4354,91.4989,27800.0
2015-05-26 15:45:00,100.85,100.88,100.8,100.86,9600.0,91.508,91.5352,91.4626,91.517,9600.0
2015-05-26 15:50:00,100.85,100.85,100.78,100.83,13900.0,91.508,91.508,91.4444,91.4898,13900.0
2015-05-26 15:55:00,100.82,100.84,100.78,100.79,19500.0,91.4807,91.4989,91.4444,91.4535,19500.0
2015-05-27 09:30:00,101.05,101.2,100.86,100.91,32300.0,91.6894,91.8255,91.517,91.5624,32300.0
2015-05-27 09:35:00,100.92,101.04,100.9,100.95,11200.0,91.5715,91.6804,91.5533,91.5987,11200.0
2015-05-27 09:40:00,100.95,101.12,100.95,101.11,12300.0,91.5987,91.7529,91.5987,91.7439,12300.0
2015-05-27 09:45:00,101.14,101.18,101.09,101.16,13700.0,91.7711,91.8074,91.7257,91.7892,13700.0
2015-05-27 09:50:00,101.19,101.38,101.19,101.38,33600.0,91.8165,91.9889,91.8165,91.9889,33600.0
2015-05-27 09:55:00,101.39,101.43,101.27,101.3,14700.0,91.9979,92.0342,91.8891,91.9163,14700.0
2015-05-27 10:00:00,101.33,101.35,101.22,101.23,9900.0,91.9435,91.9616,91.8437,91.8528,9900.0
2015-05-27 10:05:00,101.23,101.29,101.22,101.26,3100.0,91.8528,91.9072,91.8437,91.88,3100.0
2015-05-27 10:10:00,101.29,101.35,101.27,101.29,4700.0,91.9072,91.9616,91.8891,91.9072,4700.0
2015-05-27 10:15:00,101.28,101.32,101.27,101.28,6100.0,91.8981,91.9344,91.8891,91.8981,6100.0
2015-05-27 10:20:00,101.27,101.32,101.26,101.31,2600.0,91.8891,91.9344,91.88,91.9253,2600.0
2015-05-27 10:25:00,101.31,101.36,101.23,101.24,10600.0,91.9253,91.9707,91.8528,91.8618,10600.0
2015-05-27 10:30:00,101.24,101.32,101.23,101.29,4100.0,91.8618,91.9344,91.8528,91.9072,4100.0
2015-05-27 10:35:00,101.3,101.36,101.28,101.35,5900.0,91.9163,91.9707,91.8981,91.9616,5900.0
2015-05-27 10:40:00,101.34,101.35,101.31,101.33,4600.0,91.9526,91.9616,91.9253,91.9435,4600.0
2015-05-27 10:45:00,101.33,101.34,101.29,101.3,13900.0,91.9435,91.9526,91.9072,91.9163,13900.0
2015-05-27 10:50:00,101.29,101.33,101.29,101.33,5300.0,91.9072,91.9435,91.9072,91.9435,5300.0
2015-05-27 10:55:00,101.39,101.4,101.37,101.4,2900.0,91.9979,92.007,91.9798,92.007,2900.0
2015-05-27 11:00:00,101.4,101.46,101.39,101.44,5900.0,92.007,92.0615,91.9979,92.0433,5900.0
2015-05-27 11:05:00,101.42,101.46,101.42,101.44,11100.0,92.0252,92.0615,92.0252,92.0433,11100.0
2015-05-27 11:10:00,101.41,101.45,101.4,101.45,5100.0,92.0161,92.0524,92.007,92.0524,5100.0
2015-05-27 11:15:00,101.44,101.45,101.42,101.42,9300.0,92.0433,92.0524,92.0252,92.0252,9300.0
2015-05-27 11:20:00,101.41,101.41,101.36,101.39,3700.0,92.0161,92.0161,91.9707,91.9979,3700.0
2015-05-27 11:25:00,101.41,101.43,101.38,101.43,4500.0,92.0161,92.0342,91.9889,92.0342,4500.0
2015-05-27 11:30:00,101.45,101.45,101.42,101.43,3900.0,92.0524,92.0524,92.0252,92.0342,3900.0
2015-05-27 11:35:00,101.44,101.47,101.43,101.44,1300.0,92.0433,92.0705,92.0342,92.0433,1300.0
2015-05-27 11:40:00,101.47,101.56,101.46,101.54,10000.0,92.0705,92.1522,92.0615,92.134,10000.0
2015-05-27 11:45:00,101.55,101.55,101.52,101.53,7600.0,92.1431,92.1431,92.1159,92.125,7600.0
2015-05-27 11:50:00,101.55,101.58,101.53,101.56,4500.0,92.1431,92.1703,92.125,92.1522,4500.0
2015-05-27 11:55:00,101.56,101.56,101.51,101.51,3000.0,92.1522,92.1522,92.1068,92.1068,3000.0
2015-05-27 12:00:00,101.53,101.53,101.51,101.51,12600.0,92.125,92.125,92.1068,92.1068,12600.0
2015-05-27 12:05:00,101.52,101.54,101.51,101.54,10000.0,92.1159,92.134,92.1068,92.134,10000.0
2015-05-27 12:10:00,101.54,101.54,101.5,101.52,9100.0,92.134,92.134,92.0977,92.1159,9100.0
2015-05-27 12:15:00,101.51,101.54,101.5,101.53,44800.0,92.1068,92.134,92.0977,92.125,44800.0
2015-05-27 12:20:00,101.54,101.54,101.51,101.52,1800.0,92.134,92.134,92.1068,92.1159,1800.0
2015-05-27 12:25:00,101.51,101.52,101.49,101.52,2700.0,92.1068,92.1159,92.0887,92.1159,2700.0
2015-05-27 12:30:00,101.51,101.51,101.51,101.51,100.0,92.1068,92.1068,92.1068,92.1068,100.0
2015-05-27 12:35:00,101.47,101.47,101.45,101.45,6600.0,92.0705,92.0705,92.0524,92.0524,6600.0
2015-05-27 12:40:00,101.45,101.49,101.43,101.49,5700.0,92.0524,92.0887,92.0342,92.0887,5700.0
2015-05-27 12:45:00,101.49,101.49,101.47,101.48,5500.0,92.0887,92.0887,92.0705,92.0796,5500.0
2015-05-27 12:50:00,101.48,101.49,101.47,101.47,2000.0,92.0796,92.0887,92.0705,92.0705,2000.0
2015-05-27 12:55:00,101.47,101.49,101.46,101.48,6900.0,92.0705,92.0887,92.0615,92.0796,6900.0
2015-05-27 13:00:00,101.48,101.54,101.48,101.54,4000.0,92.0796,92.134,92.0796,92.134,4000.0
2015-05-27 13:05:00,101.53,101.57,101.53,101.56,13100.0,92.125,92.1613,92.125,92.1522,13100.0
2015-05-27 13:10:00,101.56,101.61,101.55,101.57,7400.0,92.1522,92.1976,92.1431,92.1613,7400.0
2015-05-27 13:15:00,101.58,101.6,101.57,101.6,43700.0,92.1703,92.1885,92.1613,92.1885,43700.0
2015-05-27 13:20:00,101.59,101.66,101.59,101.65,14700.0,92.1794,92.2429,92.1794,92.2339,14700.0
2015-05-27 13:25:00,101.65,101.65,101.64,101.65,18900.0,92.2339,92.2339,92.2248,92.2339,18900.0
2015-05-27 13:30:00,101.65,101.66,101.63,101.65,1600.0,92.2339,92.2429,92.2157,92.2339,1600.0
2015-05-27 13:35:00,101.66,101.67,101.65,101.65,13600.0,92.2429,92.252,92.2339,92.2339,13600.0
2015-05-27 13:40:00,101.65,101.66,101.64,101.65,3500.0,92.2339,92.2429,92.2248,92.2339,3500.0
2015-05-27 13:45:00,101.65,101.67,101.64,101.64,11300.0,92.2339,92.252,92.2248,92.2248,11300.0
2015-05-27 13:50:00,101.63,101.65,101.62,101.64,5600.0,92.2157,92.2339,92.2066,92.2248,5600.0
2015-05-27 13:55:00,101.64,101.68,101.64,101.67,37300.0,92.2248,92.2611,92.2248,92.252,37300.0
2015-05-27 14:00:00,101.67,101.72,101.66,101.7,22800.0,92.252,92.2974,92.2429,92.2792,22800.0
2015-05-27 14:05:00,101.72,101.75,101.69,101.7,13700.0,92.2974,92.3246,92.2701,92.2792,13700.0
2015-05-27 14:10:00,101.69,101.7,101.65,101.66,5300.0,92.2701,92.2792,92.2339,92.2429,5300.0
2015-05-27 14:15:00,101.65,101.68,101.65,101.66,3200.0,92.2339,92.2611,92.2339,92.2429,3200.0
2015-05-27 14:20:00,101.67,101.69,101.66,101.67,4100.0,92.252,92.2701,92.2429,92.252,4100.0
2015-05-27 14:25:00,101.68,101.7,101.67,101.7,3300.0,92.2611,92.2792,92.252,92.2792,3300.0
2015-05-27 14:30:00,101.72,101.73,101.68,101.69,6800.0,92.2974,92.3064,92.2611,92.2701,6800.0
2015-05-27 14:35:00,101.69,101.7,101.67,101.68,5100.0,92.2701,92.2792,92.252,92.2611,5100.0
2015-05-27 14:40:00,101.67,101.72,101.67,101.71,5500.0,92.252,92.2974,92.252,92.2883,5500.0
2015-05-27 14:45:00,101.7,101.7,101.67,101.68,9100.0,92.2792,92.2792,92.252,92.2611,9100.0
2015-05-27 14:50:00,101.68,101.7,101.67,101.69,3100.0,92.2611,92.2792,92.252,92.2701,3100.0
2015-05-27 14:55:00,101.7,101.75,101.69,101.74,3400.0,92.2792,92.3246,92.2701,92.3155,3400.0
2015-05-27 15:00:00,101.75,101.78,101.73,101.74,14800.0,92.3246,92.3518,92.3064,92.3155,14800.0
2015-05-27 15:05:00,101.73,101.81,101.73,101.81,2300.0,92.3064,92.379,92.3064,92.379,2300.0
2015-05-27 15:10:00,101.82,101.83,101.78,101.81,11400.0,92.3881,92.3972,92.3518,92.379,11400.0
2015-05-27 15:15:00,101.83,101.86,101.82,101.86,6600.0,92.3972,92.4244,92.3881,92.4244,6600.0
2015-05-27 15:20:00,101.85,101.85,101.8,101.8,6800.0,92.4153,92.4153,92.37,92.37,6800.0
2015-05-27 15:25:00,101.8,101.8,101.77,101.79,7900.0,92.37,92.37,92.3427,92.3609,7900.0
2015-05-27 15:30:00,101.78,101.8,101.76,101.78,6400.0,92.3518,92.37,92.3337,92.3518,6400.0
2015-05-27 15:35:00,101.79,101.81,101.78,101.81,2700.0,92.3609,92.379,92.3518,92.379,2700.0
2015-05-27 15:40:00,101.82,101.84,101.79,101.81,7500.0,92.3881,92.4063,92.3609,92.379,7500.0
2015-05-27 15:45:00,101.79,101.86,101.79,101.86,10600.0,92.3609,92.4244,92.3609,92.4244,10600.0
2015-05-27 15:50:00,101.85,101.9,101.84,101.84,22500.0,92.4153,92.4607,92.4063,92.4063,22500.0
2015-05-27 15:55:00,101.82,101.87,101.79,101.79,200300.0,92.3881,92.4335,92.3609,92.3609,200300.0
2015-05-28 09:30:00,101.58,101.67,101.54,101.65,22600.0,92.1703,92.252,92.134,92.2339,22600.0
2015-05-28 09:35:00,101.67,101.74,101.66,101.66,3000.0,92.252,92.3155,92.2429,92.2429,3000.0
2015-05-28 09:40:00,101.63,101.69,101.61,101.67,9100.0,92.2157,92.2701,92.1976,92.252,9100.0
2015-05-28 09:45:00,101.61,101.67,101.58,101.6,12600.0,92.1976,92.252,92.1703,92.1885,12600.0
2015-05-28 09:50:00,101.59,101.6,101.45,101.47,18900.0,92.1794,92.1885,92.0524,92.0705,18900.0
2015-05-28 09:55:00,101.49,101.49,101.28,101.33,115800.0,92.0887,92.0887,91.8981,91.9435,115800.0
2015-05-28 10:00:00,101.32,101.36,101.29,101.36,21600.0,91.9344,91.9707,91.9072,91.9707,21600.0
2015-05-28 10:05:00,101.36,101.43,101.35,101.43,6900.0,91.9707,92.0342,91.9616,92.0342,6900.0
2015-05-28 10:10:00,101.44,101.45,101.32,101.41,12700.0,92.0433,92.0524,91.9344,92.0161,12700.0
2015-05-28 10:15:00,101.4,101.51,101.39,101.5,8800.0,92.007,92.1068,91.9979,92.0977,8800.0
2015-05-28 10:20:00,101.49,101.49,101.4,101.42,15800.0,92.0887,92.0887,92.007,92.0252,15800.0
2015-05-28 10:25:00,101.41,101.49,101.41,101.44,8400.0,92.0161,92.0887,92.0161,92.0433,8400.0
2015-05-28 10:30:00,101.44,101.44,101.33,101.37,13800.0,92.0433,92.0433,91.9435,91.9798,13800.0
2015-05-28 10:35:00,101.37,101.37,101.27,101.35,23700.0,91.9798,91.9798,91.8891,91.9616,23700.0
2015-05-28 10:40:00,101.35,101.38,101.32,101.38,7300.0,91.9616,91.9889,91.9344,91.9889,7300.0
2015-05-28 10:45:00,101.37,101.42,101.35,101.4,6000.0,91.9798,92.0252,91.9616,92.007,6000.0
2015-05-28 10:50:00,101.4,101.4,101.36,101.4,9600.0,92.007,92.007,91.9707,92.007,9600.0
2015-05-28 10:55:00,101.41,101.46,101.4,101.4,9200.0,92.0161,92.0615,92.007,92.007,9200.0
2015-05-28 11:00:00,101.4,101.45,101.35,101.36,12800.0,92.007,92.0524,91.9616,91.9707,12800.0
2015-05-28 11:05:00,101.37,101.41,101.35,101.4,36100.0,91.9798,92.0161,91.9616,92.007,36100.0
2015-05-28 11:10:00,101.39,101.52,101.37,101.51,58500.0,91.9979,92.1159,91.9798,92.1068,58500.0
2015-05-28 11:15:00,101.52,101.59,101.52,101.55,46100.0,92.1159,92.1794,92.1159,92.1431,46100.0
2015-05-28 11:20:00,101.56,101.58,101.53,101.53,9500.0,92.1522,92.1703,92.125,92.125,9500.0
2015-05-28 11:25:00,101.53,101.53,101.48,101.5,6500.0,92.125,92.125,92.0796,92.0977,6500.0
2015-05-28 11:30:00,101.51,101.53,101.5,101.52,7600.0,92.1068,92.125,92.0977,92.1159,7600.0
2015-05-28 11:35:00,101.51,101.53,101.44,101.46,9500.0,92.1068,92.125,92.0433,92.0615,9500.0
2015-05-28 11:40:00,101.46,101.5,101.46,101.49,16900.0,92.0615,92.0977,92.0615,92.0887,16900.0
2015-05-28 11:45:00,101.48,101.49,101.3,101.31,20200.0,92.0796,92.0887,91.9163,91.9253,20200.0
2015-05-28 11:50:00,101.31,101.33,101.27,101.33,14500.0,91.9253,91.9435,91.8891,91.9435,14500.0
2015-05-28 11:55:00,101.33,101.35,101.31,101.33,12100.0,91.9435,91.9616,91.9253,91.9435,12100.0
2015-05-28 12:00:00,101.34,101.38,101.3,101.38,7000.0,91.9526,91.9889,91.9163,91.9889,7000.0
2015-05-28 12:05:00,101.37,101.37,101.35,101.35,2900.0,91.9798,91.9798,91.9616,91.9616,2900.0
2015-05-28 12:10:00,101.35,101.4,101.35,101.4,4300.0,91.9616,92.007,91.9616,92.007,4300.0
2015-05-28 12:15:00,101.39,101.43,101.39,101.41,7300.0,91.9979,92.0342,91.9979,92.0161,7300.0
2015-05-28 12:20:00,101.4,101.47,101.38,101.47,12000.0,92.007,92.0705,91.9889,92.0705,12000.0
2015-05-28 12:25:00,101.47,101.47,101.45,101.46,2700.0,92.0705,92.0705,92.0524,92.0615,2700.0
2015-05-28 12:30:00,101.47,101.47,101.33,101.35,9700.0,92.0705,92.0705,91.9435,91.9616,9700.0
2015-05-28 12:35:00,101.35,101.35,101.31,101.33,10500.0,91.9616,91.9616,91.9253,91.9435,10500.0
2015-05-28 12:40:00,101.32,101.41,101.32,101.39,12200.0,91.9344,92.0161,91.9344,91.9979,12200.0
2015-05-28 12:45:00,101.38,101.4,101.34,101.4,8800.0,91.9889,92.007,91.9526,92.007,8800.0
2015-05-28 12:50:00,101.39,101.39,101.36,101.37,9300.0,91.9979,91.9979,91.9707,91.9798,9300.0
2015-05-28 12:55:00,101.36,101.39,101.33,101.34,10000.0,91.9707,91.9979,91.9435,91.9526,10000.0
2015-05-28 13:00:00,101.33,101.37,101.32,101.37,7800.0,91.9435,91.9798,91.9344,91.9798,7800.0
2015-05-28 13:05:00,101.38,101.45,101.38,101.4,7000.0,91.9889,92.0524,91.9889,92.007,7000.0
2015-05-28 13:10:00,101.4,101.41,101.36,101.37,5200.0,92.007,92.0161,91.9707,91.9798,5200.0
2015-05-28 13:15:00,101.37,101.41,101.31,101.34,9500.0,91.9798,92.0161,91.9253,91.9526,9500.0
2015-05-28 13:20:00,101.34,101.35,101.31,101.34,7200.0,91.9526,91.9616,91.9253,91.9526,7200.0
2015-05-28 13:25:00,101.36,101.38,101.36,101.38,7900.0,91.9707,91.9889,91.9707,91.9889,7900.0
2015-05-28 13:30:00,101.39,101.39,101.33,101.34,3800.0,91.9979,91.9979,91.9435,91.9526,3800.0
2015-05-28 13:35:00,101.37,101.42,101.37,101.42,10000.0,91.9798,92.0252,91.9798,92.0252,10000.0
2015-05-28 13:40:00,101.42,101.46,101.42,101.43,9900.0,92.0252,92.0615,92.0252,92.0342,9900.0
2015-05-28 13:45:00,101.44,101.44,101.41,101.42,6100.0,92.0433,92.0433,92.0161,92.0252,6100.0
2015-05-28 13:50:00,101.42,101.47,101.42,101.47,9000.0,92.0252,92.0705,92.0252,92.0705,9000.0
2015-05-28 13:55:00,101.49,101.49,101.42,101.42,4500.0,92.0887,92.0887,92.0252,92.0252,4500.0
2015-05-28 14:00:00,101.43,101.44,101.4,101.41,4200.0,92.0342,92.0433,92.007,92.0161,4200.0
2015-05-28 14:05:00,101.41,101.43,101.39,101.41,21600.0,92.0161,92.0342,91.9979,92.0161,21600.0
2015-05-28 14:10:00,101.41,101.46,101.41,101.44,8500.0,92.0161,92.0615,92.0161,92.0433,8500.0
2015-05-28 14:15:00,101.45,101.46,101.43,101.44,7700.0,92.0524,92.0615,92.0342,92.0433,7700.0
2015-05-28 14:20:00,101.45,101.54,101.45,101.5,26900.0,92.0524,92.134,92.0524,92.0977,26900.0
2015-05-28 14:25:00,101.5,101.59,101.5,101.59,16000.0,92.0977,92.1794,92.0977,92.1794,16000.0
2015-05-28 14:30:00,101.6,101.6,101.55,101.55,6200.0,92.1885,92.1885,92.1431,92.1431,6200.0
2015-05-28 14:35:00,101.56,101.61,101.55,101.58,15300.0,92.1522,92.1976,92.1431,92.1703,15300.0
2015-05-28 14:40:00,101.58,101.59,101.56,101.59,4700.0,92.1703,92.1794,92.1522,92.1794,4700.0
2015-05-28 14:45:00,101.59,101.6,101.56,101.56,10900.0,92.1794,92.1885,92.1522,92.1522,10900.0
2015-05-28 14:50:00,101.55,101.57,101.55,101.57,12100.0,92.1431,92.1613,92.1431,92.1613,12100.0
2015-05-28 14:55:00,101.57,101.59,101.55,101.57,17300.0,92.1613,92.1794,92.1431,92.1613,17300.0
2015-05-28 15:00:00,101.57,101.62,101.56,101.61,12200.0,92.1613,92.2066,92.1522,92.1976,12200.0
2015-05-28 15:05:00,101.61,101.62,101.57,101.58,9200.0,92.1976,92.2066,92.1613,92.1703,9200.0
2015-05-28 15:10:00,101.57,101.59,101.56,101.59,17600.0,92.1613,92.1794,92.1522,92.1794,17600.0
2015-05-28 15:15:00,101.59,101.62,101.57,101.59,10200.0,92.1794,92.2066,92.1613,92.1794,10200.0
2015-05-28 15:20:00,101.58,101.59,101.53,101.55,9800.0,92.1703,92.1794,92.125,92.1431,9800.0
2015-05-28 15:25:00,101.54,101.55,101.48,101.5,10600.0,92.134,92.1431,92.0796,92.0977,10600.0
2015-05-28 15:30:00,101.52,101.54,101.52,101.53,12300.0,92.1159,92.134,92.1159,92.125,12300.0
2015-05-28 15:35:00,101.53,101.54,101.51,101.54,21100.0,92.125,92.134,92.1068,92.134,21100.0
2015-05-28 15:40:00,101.55,101.55,101.52,101.53,7000.0,92.1431,92.1431,92.1159,92.125,7000.0
2015-05-28 15:45:00,101.52,101.59,101.52,101.57,9600.0,92.1159,92.1794,92.1159,92.1613,9600.0
2015-05-28 15:50:00,101.56,101.6,101.56,101.59,8300.0,92.1522,92.1885,92.1522,92.1794,8300.0
2015-05-28 15:55:00,101.6,101.61,101.58,101.58,11500.0,92.1885,92.1976,92.1703,92.1703,11500.0
2015-05-29 09:30:00,101.57,101.57,101.38,101.45,31147.0,92.1613,92.1613,91.9889,92.0524,31147.0
2015-05-29 09:35:00,101.38,101.38,101.29,101.34,4204.0,91.9889,91.9889,91.9072,91.9526,4204.0
2015-05-29 09:40:00,101.34,101.44,101.34,101.35,5188.0,91.9526,92.0433,91.9526,91.9616,5188.0
2015-05-29 09:45:00,101.3,101.33,101.25,101.28,24511.0,91.9163,91.9435,91.8709,91.8981,24511.0
2015-05-29 09:50:00,101.27,101.36,101.27,101.3,5834.0,91.8891,91.9707,91.8891,91.9163,5834.0
2015-05-29 09:55:00,101.29,101.4,101.29,101.34,6522.0,91.9072,92.007,91.9072,91.9526,6522.0
2015-05-29 10:00:00,101.35,101.36,101.29,101.34,7750.0,91.9616,91.9707,91.9072,91.9526,7750.0
2015-05-29 10:05:00,101.34,101.34,101.2,101.2,4101.0,91.9526,91.9526,91.8255,91.8255,4101.0
2015-05-29 10:10:00,101.2,101.22,101.17,101.21,5674.0,91.8255,91.8437,91.7983,91.8346,5674.0
2015-05-29 10:15:00,101.2,101.22,101.15,101.22,3845.0,91.8255,91.8437,91.7802,91.8437,3845.0
2015-05-29 10:20:00,101.21,101.31,101.21,101.27,4179.0,91.8346,91.9253,91.8346,91.8891,4179.0
2015-05-29 10:25:00,101.26,101.28,101.16,101.16,3821.0,91.88,91.8981,91.7892,91.7892,3821.0
2015-05-29 10:30:00,101.12,101.18,101.11,101.18,8395.0,91.7529,91.8074,91.7439,91.8074,8395.0
2015-05-29 10:35:00,101.16,101.16,101.07,101.1,5158.0,91.7892,91.7892,91.7076,91.7348,5158.0
2015-05-29 10:40:00,101.11,101.14,100.92,100.93,13826.0,91.7439,91.7711,91.5715,91.5805,13826.0
2015-05-29 10:45:00,100.92,100.92,100.87,100.88,3379.0,91.5715,91.5715,91.5261,91.5352,3379.0
2015-05-29 10:50:00,100.83,100.86,100.75,100.86,17668.0,91.4898,91.517,91.4172,91.517,17668.0
2015-05-29 10:55:00,100.82,100.88,100.79,100.88,3887.0,91.4807,91.5352,91.4535,91.5352,3887.0
2015-05-29 11:00:00,100.88,100.9,100.83,100.9,3481.0,91.5352,91.5533,91.4898,91.5533,3481.0
2015-05-29 11:05:00,100.89,100.93,100.88,100.91,34097.0,91.5443,91.5805,91.5352,91.5624,34097.0
2015-05-29 11:10:00,100.91,100.91,100.86,100.86,57388.0,91.5624,91.5624,91.517,91.517,57388.0
2015-05-29 11:15:00,100.86,101.0,100.85,100.98,7861.0,91.517,91.6441,91.508,91.6259,7861.0
2015-05-29 11:20:00,100.99,100.99,100.92,100.93,15997.0,91.635,91.635,91.5715,91.5805,15997.0
2015-05-29 11:25:00,100.92,100.92,100.81,100.81,31749.0,91.5715,91.5715,91.4717,91.4717,31749.0
2015-05-29 11:30:00,100.78,100.86,100.78,100.85,12286.0,91.4444,91.517,91.4444,91.508,12286.0
2015-05-29 11:35:00,100.84,100.86,100.77,100.84,16826.0,91.4989,91.517,91.4354,91.4989,16826.0
2015-05-29 11:40:00,100.87,101.06,100.87,101.05,4165.0,91.5261,91.6985,91.5261,91.6894,4165.0
2015-05-29 11:45:00,101.04,101.1,101.02,101.07,2644.0,91.6804,91.7348,91.6622,91.7076,2644.0
2015-05-29 11:50:00,101.1,101.1,101.05,101.07,4090.0,91.7348,91.7348,91.6894,91.7076,4090.0
2015-05-29 11:55:00,101.05,101.08,101.03,101.05,3686.0,91.6894,91.7167,91.6713,91.6894,3686.0
2015-05-29 12:00:00,101.06,101.17,101.06,101.13,7527.0,91.6985,91.7983,91.6985,91.762,7527.0
2015-05-29 12:05:00,101.14,101.15,101.11,101.14,12596.0,91.7711,91.7802,91.7439,91.7711,12596.0
2015-05-29 12:10:00,101.14,101.14,101.04,101.05,8040.0,91.7711,91.7711,91.6804,91.6894,8040.0
2015-05-29 12:15:00,101.06,101.1,101.03,101.07,11427.0,91.6985,91.7348,91.6713,91.7076,11427.0
2015-05-29 12:20:00,101.07,101.12,101.06,101.11,5115.0,91.7076,91.7529,91.6985,91.7439,5115.0
2015-05-29 12:25:00,101.11,101.19,101.11,101.17,3441.0,91.7439,91.8165,91.7439,91.7983,3441.0
2015-05-29 12:30:00,101.19,101.27,101.19,101.26,8316.0,91.8165,91.8891,91.8165,91.88,8316.0
2015-05-29 12:35:00,101.26,101.29,101.23,101.28,4873.0,91.88,91.9072,91.8528,91.8981,4873.0
2015-05-29 12:40:00,101.29,101.3,101.25,101.26,5076.0,91.9072,91.9163,91.8709,91.88,5076.0
2015-05-29 12:45:00,101.29,101.29,101.25,101.26,34236.0,91.9072,91.9072,91.8709,91.88,34236.0
2015-05-29 12:50:00,101.25,101.25,101.18,101.19,5939.0,91.8709,91.8709,91.8074,91.8165,5939.0
2015-05-29 12:55:00,101.23,101.24,101.18,101.18,3214.0,91.8528,91.8618,91.8074,91.8074,3214.0
2015-05-29 13:00:00,101.18,101.22,101.17,101.2,4962.0,91.8074,91.8437,91.7983,91.8255,4962.0
2015-05-29 13:05:00,101.21,101.21,101.16,101.18,4518.0,91.8346,91.8346,91.7892,91.8074,4518.0
2015-05-29 13:10:00,101.19,101.23,101.17,101.23,34143.0,91.8165,91.8528,91.7983,91.8528,34143.0
2015-05-29 13:15:00,101.22,101.26,101.19,101.24,13793.0,91.8437,91.88,91.8165,91.8618,13793.0
2015-05-29 13:20:00,101.27,101.31,101.27,101.28,7114.0,91.8891,91.9253,91.8891,91.8981,7114.0
2015-05-29 13:25:00,101.29,101.3,101.28,101.29,4374.0,91.9072,91.9163,91.8981,91.9072,4374.0
2015-05-29 13:30:00,101.3,101.3,101.23,101.23,15980.0,91.9163,91.9163,91.8528,91.8528,15980.0
2015-05-29 13:35:00,101.24,101.26,101.21,101.22,10998.0,91.8618,91.88,91.8346,91.8437,10998.0
2015-05-29 13:40:00,101.23,101.24,101.22,101.23,12463.0,91.8528,91.8618,91.8437,91.8528,12463.0
2015-05-29 13:45:00,101.25,101.27,101.23,101.24,7644.0,91.8709,91.8891,91.8528,91.8618,7644.0
2015-05-29 13:50:00,101.25,101.26,101.19,101.19,41177.0,91.8709,91.88,91.8165,91.8165,41177.0
2015-05-29 13:55:00,101.18,101.2,101.16,101.16,6986.0,91.8074,91.8255,91.7892,91.7892,6986.0
2015-05-29 14:00:00,101.17,101.18,101.11,101.11,6287.0,91.7983,91.8074,91.7439,91.7439,6287.0
2015-05-29 14:05:00,101.11,101.12,101.09,101.09,5893.0,91.7439,91.7529,91.7257,91.7257,5893.0
2015-05-29 14:10:00,101.09,101.09,101.02,101.06,8598.0,91.7257,91.7257,91.6622,91.6985,8598.0
2015-05-29 14:15:00,101.05,101.06,101.01,101.01,51985.0,91.6894,91.6985,91.6531,91.6531,51985.0
2015-05-29 14:20:00,101.01,101.03,100.86,100.86,15091.0,91.6531,91.6713,91.517,91.517,15091.0
2015-05-29 14:25:00,100.87,100.94,100.86,100.93,7668.0,91.5261,91.5896,91.517,91.5805,7668.0
2015-05-29 14:30:00,100.89,100.93,100.85,100.9,6346.0,91.5443,91.5805,91.508,91.5533,6346.0
2015-05-29 14:35:00,100.88,100.9,100.82,100.87,9628.0,91.5352,91.5533,91.4807,91.5261,9628.0
2015-05-29 14:40:00,100.86,100.86,100.78,100.84,10783.0,91.517,91.517,91.4444,91.4989,10783.0
2015-05-29 14:45:00,100.82,100.82,100.71,100.74,22861.0,91.4807,91.4807,91.3809,91.4081,22861.0
2015-05-29 14:50:00,100.74,100.79,100.72,100.79,13194.0,91.4081,91.4535,91.39,91.4535,13194.0
2015-05-29 14:55:00,100.8,100.85,100.77,100.84,10046.0,91.4626,91.508,91.4354,91.4989,10046.0
2015-05-29 15:00:00,100.83,100.87,100.82,100.83,32250.0,91.4898,91.5261,91.4807,91.4898,32250.0
2015-05-29 15:05:00,100.82,100.96,100.8,100.94,17582.0,91.4807,91.6078,91.4626,91.5896,17582.0
2015-05-29 15:10:00,100.95,101.01,100.94,100.96,18133.0,91.5987,91.6531,91.5896,91.6078,18133.0
2015-05-29 15:15:00,100.96,100.96,100.87,100.87,4787.0,91.6078,91.6078,91.5261,91.5261,4787.0
2015-05-29 15:20:00,100.89,100.96,100.86,100.96,18540.0,91.5443,91.6078,91.517,91.6078,18540.0
2015-05-29 15:25:00,100.97,101.0,100.93,100.98,11157.0,91.6168,91.6441,91.5805,91.6259,11157.0
2015-05-29 15:30:00,100.99,101.04,100.91,100.93,17549.0,91.635,91.6804,91.5624,91.5805,17549.0
2015-05-29 15:35:00,100.94,100.97,100.93,100.96,11531.0,91.5896,91.6168,91.5805,91.6078,11531.0
2015-05-29 15:40:00,100.96,101.06,100.96,101.01,23522.0,91.6078,91.6985,91.6078,91.6531,23522.0
2015-05-29 15:45:00,101.01,101.01,100.96,100.96,46224.0,91.6531,91.6531,91.6078,91.6078,46224.0
2015-05-29 15:50:00,100.96,100.96,100.88,100.89,214411.0,91.6078,91.6078,91.5352,91.5443,214411.0
2015-05-29 15:55:00,100.89,100.94,100.81,100.81,651370.0,91.5443,91.5896,91.4717,91.4717,651370.0
2015-06-01 09:30:00,101.16,101.31,101.06,101.16,32959.0,91.7892,91.9253,91.6985,91.7892,32959.0
2015-06-01 09:35:00,101.13,101.13,100.91,101.01,33805.0,91.762,91.762,91.5624,91.6531,33805.0
2015-06-01 09:40:00,100.98,101.03,100.93,101.0,20409.0,91.6259,91.6713,91.5805,91.6441,20409.0
2015-06-01 09:45:00,101.0,101.0,100.76,100.8,35117.0,91.6441,91.6441,91.4263,91.4626,35117.0
2015-06-01 09:50:00,100.78,100.78,100.68,100.77,14116.0,91.4444,91.4444,91.3537,91.4354,14116.0
2015-06-01 09:55:00,100.76,100.85,100.74,100.85,13289.0,91.4263,91.508,91.4081,91.508,13289.0
2015-06-01 10:00:00,100.86,101.05,100.84,100.98,21708.0,91.517,91.6894,91.4989,91.6259,21708.0
2015-06-01 10:05:00,100.95,100.97,100.83,100.84,9192.0,91.5987,91.6168,91.4898,91.4989,9192.0
2015-06-01 10:10:00,100.92,100.92,100.65,100.65,7355.0,91.5715,91.5715,91.3265,91.3265,7355.0
2015-06-01 10:15:00,100.67,100.68,100.54,100.57,14904.0,91.3446,91.3537,91.2267,91.2539,14904.0
2015-06-01 10:20:00,100.59,100.75,100.57,100.73,8757.0,91.272,91.4172,91.2539,91.3991,8757.0
2015-06-01 10:25:00,100.7,100.77,100.62,100.77,20015.0,91.3719,91.4354,91.2993,91.4354,20015.0
2015-06-01 10:30:00,100.71,100.78,100.62,100.75,21279.0,91.3809,91.4444,91.2993,91.4172,21279.0
2015-06-01 10:35:00,100.7,100.83,100.64,100.75,14754.0,91.3719,91.4898,91.3174,91.4172,14754.0
2015-06-01 10:40:00,100.74,100.74,100.66,100.66,5935.0,91.4081,91.4081,91.3356,91.3356,5935.0
2015-06-01 10:45:00,100.63,100.73,100.6,100.72,11219.0,91.3083,91.3991,91.2811,91.39,11219.0
2015-06-01 10:50:00,100.73,100.81,100.72,100.78,22751.0,91.3991,91.4717,91.39,91.4444,22751.0
2015-06-01 10:55:00,100.77,100.96,100.74,100.93,27256.0,91.4354,91.6078,91.4081,91.5805,27256.0
2015-06-01 11:00:00,100.93,101.03,100.93,101.02,78098.0,91.5805,91.6713,91.5805,91.6622,78098.0
2015-06-01 11:05:00,101.02,101.05,100.97,100.97,15256.0,91.6622,91.6894,91.6168,91.6168,15256.0
2015-06-01 11:10:00,100.97,101.01,100.95,100.97,33809.0,91.6168,91.6531,91.5987,91.6168,33809.0
2015-06-01 11:15:00,100.94,100.97,100.91,100.93,6373.0,91.5896,91.6168,91.5624,91.5805,6373.0
2015-06-01 11:20:00,100.96,101.01,100.95,100.99,4316.0,91.6078,91.6531,91.5987,91.635,4316.0
2015-06-01 11:25:00,100.97,100.97,100.82,100.84,4269.0,91.6168,91.6168,91.4807,91.4989,4269.0
2015-06-01 11:30:00,100.84,100.9,100.82,100.88,7010.0,91.4989,91.5533,91.4807,91.5352,7010.0
2015-06-01 11:35:00,100.86,100.87,100.83,100.86,3410.0,91.517,91.5261,91.4898,91.517,3410.0
2015-06-01 11:40:00,100.87,100.92,100.84,100.92,2586.0,91.5261,91.5715,91.4989,91.5715,2586.0
2015-06-01 11:45:00,100.91,100.91,100.86,100.87,3870.0,91.5624,91.5624,91.517,91.5261,3870.0
2015-06-01 11:50:00,100.83,100.89,100.83,100.89,7977.0,91.4898,91.5443,91.4898,91.5443,7977.0
2015-06-01 11:55:00,100.89,100.89,100.83,100.84,6610.0,91.5443,91.5443,91.4898,91.4989,6610.0
2015-06-01 12:00:00,100.84,100.94,100.84,100.94,1247.0,91.4989,91.5896,91.4989,91.5896,1247.0
2015-06-01 12:05:00,100.97,100.97,100.88,100.95,11831.0,91.6168,91.6168,91.5352,91.5987,11831.0
2015-06-01 12:10:00,100.94,100.94,100.9,100.91,5290.0,91.5896,91.5896,91.5533,91.5624,5290.0
2015-06-01 12:15:00,100.91,101.15,100.91,101.14,16300.0,91.5624,91.7802,91.5624,91.7711,16300.0
2015-06-01 12:20:00,101.15,101.17,101.1,101.14,24790.0,91.7802,91.7983,91.7348,91.7711,24790.0
2015-06-01 12:25:00,101.15,101.24,101.12,101.2,31368.0,91.7802,91.8618,91.7529,91.8255,31368.0
2015-06-01 12:30:00,101.23,101.25,101.19,101.2,3807.0,91.8528,91.8709,91.8165,91.8255,3807.0
2015-06-01 12:35:00,101.18,101.2,101.17,101.2,9873.0,91.8074,91.8255,91.7983,91.8255,9873.0
2015-06-01 12:40:00,101.18,101.19,101.17,101.17,4875.0,91.8074,91.8165,91.7983,91.7983,4875.0
2015-06-01 12:45:00,101.18,101.21,101.18,101.2,3233.0,91.8074,91.8346,91.8074,91.8255,3233.0
2015-06-01 12:50:00,101.2,101.23,101.19,101.22,2910.0,91.8255,91.8528,91.8165,91.8437,2910.0
2015-06-01 12:55:00,101.21,101.3,101.21,101.29,4026.0,91.8346,91.9163,91.8346,91.9072,4026.0
2015-06-01 13:00:00,101.29,101.33,101.27,101.27,18853.0,91.9072,91.9435,91.8891,91.8891,18853.0
2015-06-01 13:05:00,101.27,101.28,101.25,101.26,6543.0,91.8891,91.8981,91.8709,91.88,6543.0
2015-06-01 13:10:00,101.26,101.3,101.25,101.26,14431.0,91.88,91.9163,91.8709,91.88,14431.0
2015-06-01 13:15:00,101.26,101.27,101.19,101.2,33908.0,91.88,91.8891,91.8165,91.8255,33908.0
2015-06-01 13:20:00,101.21,101.25,101.2,101.25,9529.0,91.8346,91.8709,91.8255,91.8709,9529.0
2015-06-01 13:25:00,101.27,101.27,101.23,101.27,23908.0,91.8891,91.8891,91.8528,91.8891,23908.0
2015-06-01 13:30:00,101.29,101.32,101.28,101.3,18881.0,91.9072,91.9344,91.8981,91.9163,18881.0
2015-06-01 13:35:00,101.25,101.26,101.24,101.25,3292.0,91.8709,91.88,91.8618,91.8709,3292.0
2015-06-01 13:40:00,101.28,101.28,101.24,101.28,14076.0,91.8981,91.8981,91.8618,91.8981,14076.0
2015-06-01 13:45:00,101.28,101.31,101.28,101.28,4157.0,91.8981,91.9253,91.8981,91.8981,4157.0
2015-06-01 13:50:00,101.3,101.3,101.24,101.28,7349.0,91.9163,91.9163,91.8618,91.8981,7349.0
2015-06-01 13:55:00,101.27,101.32,101.24,101.32,3869.0,91.8891,91.9344,91.8618,91.9344,3869.0
2015-06-01 14:00:00,101.33,101.35,101.28,101.28,4608.0,91.9435,91.9616,91.8981,91.8981,4608.0
2015-06-01 14:05:00,101.29,101.31,101.27,101.3,15637.0,91.9072,91.9253,91.8891,91.9163,15637.0
2015-06-01 14:10:00,101.29,101.32,101.27,101.28,5071.0,91.9072,91.9344,91.8891,91.8981,5071.0
2015-06-01 14:15:00,101.29,101.35,101.28,101.35,25811.0,91.9072,91.9616,91.8981,91.9616,25811.0
2015-06-01 14:20:00,101.33,101.4,101.32,101.4,7435.0,91.9435,92.007,91.9344,92.007,7435.0
2015-06-01 14:25:00,101.4,101.42,101.39,101.4,8124.0,92.007,92.0252,91.9979,92.007,8124.0
2015-06-01 14:30:00,101.4,101.43,101.35,101.36,18465.0,92.007,92.0342,91.9616,91.9707,18465.0
2015-06-01 14:35:00,101.36,101.37,101.32,101.33,6244.0,91.9707,91.9798,91.9344,91.9435,6244.0
2015-06-01 14:40:00,101.34,101.37,101.3,101.37,14006.0,91.9526,91.9798,91.9163,91.9798,14006.0
2015-06-01 14:45:00,101.36,101.41,101.33,101.36,21288.0,91.9707,92.0161,91.9435,91.9707,21288.0
2015-06-01 14:50:00,101.35,101.36,101.3,101.36,26104.0,91.9616,91.9707,91.9163,91.9707,26104.0
2015-06-01 14:55:00,101.35,101.37,101.34,101.34,15383.0,91.9616,91.9798,91.9526,91.9526,15383.0
2015-06-01 15:00:00,101.36,101.39,101.35,101.37,11156.0,91.9707,91.9979,91.9616,91.9798,11156.0
2015-06-01 15:05:00,101.37,101.41,101.36,101.4,5582.0,91.9798,92.0161,91.9707,92.007,5582.0
2015-06-01 15:10:00,101.4,101.4,101.36,101.39,26790.0,92.007,92.007,91.9707,91.9979,26790.0
2015-06-01 15:15:00,101.4,101.4,101.34,101.35,27456.0,92.007,92.007,91.9526,91.9616,27456.0
2015-06-01 15:20:00,101.33,101.34,101.31,101.32,28502.0,91.9435,91.9526,91.9253,91.9344,28502.0
2015-06-01 15:25:00,101.32,101.33,101.3,101.31,9931.0,91.9344,91.9435,91.9163,91.9253,9931.0
2015-06-01 15:30:00,101.31,101.31,101.17,101.19,10140.0,91.9253,91.9253,91.7983,91.8165,10140.0
2015-06-01 15:35:00,101.21,101.22,101.14,101.17,15213.0,91.8346,91.8437,91.7711,91.7983,15213.0
2015-06-01 15:40:00,101.17,101.19,101.13,101.15,10759.0,91.7983,91.8165,91.762,91.7802,10759.0
2015-06-01 15:45:00,101.15,101.17,101.12,101.17,11414.0,91.7802,91.7983,91.7529,91.7983,11414.0
2015-06-01 15:50:00,101.15,101.16,101.06,101.08,18359.0,91.7802,91.7892,91.6985,91.7167,18359.0
2015-06-01 15:55:00,101.09,101.11,101.06,101.11,14594.0,91.7257,91.7439,91.6985,91.7439,14594.0
2015-06-02 09:30:00,100.84,100.95,100.76,100.79,22058.0,91.4989,91.5987,91.4263,91.4535,22058.0
2015-06-02 09:35:00,100.8,100.81,100.58,100.61,3497.0,91.4626,91.4717,91.263,91.2902,3497.0
2015-06-02 09:40:00,100.53,100.62,100.51,100.62,9413.0,91.2176,91.2993,91.1995,91.2993,9413.0
2015-06-02 09:45:00,100.63,100.63,100.53,100.53,4895.0,91.3083,91.3083,91.2176,91.2176,4895.0
2015-06-02 09:50:00,100.52,100.6,100.48,100.57,15920.0,91.2085,91.2811,91.1722,91.2539,15920.0
2015-06-02 09:55:00,100.6,100.76,100.6,100.74,20288.0,91.2811,91.4263,91.2811,91.4081,20288.0
2015-06-02 10:00:00,100.71,100.83,100.64,100.82,45624.0,91.3809,91.4898,91.3174,91.4807,45624.0
2015-06-02 10:05:00,100.81,100.85,100.76,100.83,30075.0,91.4717,91.508,91.4263,91.4898,30075.0
2015-06-02 10:10:00,100.83,100.98,100.83,100.88,13183.0,91.4898,91.6259,91.4898,91.5352,13183.0
2015-06-02 10:15:00,100.88,100.96,100.8,100.83,22043.0,91.5352,91.6078,91.4626,91.4898,22043.0
2015-06-02 10:20:00,100.84,100.96,100.84,100.94,8604.0,91.4989,91.6078,91.4989,91.5896,8604.0
2015-06-02 10:25:00,100.96,100.97,100.87,100.87,12210.0,91.6078,91.6168,91.5261,91.5261,12210.0
2015-06-02 10:30:00,100.93,100.95,100.87,100.93,5933.0,91.5805,91.5987,91.5261,91.5805,5933.0
2015-06-02 10:35:00,100.93,101.1,100.92,101.08,25075.0,91.5805,91.7348,91.5715,91.7167,25075.0
2015-06-02 10:40:00,101.08,101.09,101.07,101.08,2120.0,91.7167,91.7257,91.7076,91.7167,2120.0
2015-06-02 10:45:00,101.11,101.15,101.11,101.13,2290.0,91.7439,91.7802,91.7439,91.762,2290.0
2015-06-02 10:50:00,101.12,101.13,101.04,101.05,7015.0,91.7529,91.762,91.6804,91.6894,7015.0
2015-06-02 10:55:00,101.05,101.07,101.02,101.04,18084.0,91.6894,91.7076,91.6622,91.6804,18084.0
2015-06-02 11:00:00,100.99,101.06,100.95,101.04,21467.0,91.635,91.6985,91.5987,91.6804,21467.0
2015-06-02 11:05:00,101.02,101.11,100.98,101.11,17200.0,91.6622,91.7439,91.6259,91.7439,17200.0
2015-06-02 11:10:00,101.11,101.14,101.06,101.09,7490.0,91.7439,91.7711,91.6985,91.7257,7490.0
2015-06-02 11:15:00,101.09,101.1,100.98,100.98,8471.0,91.7257,91.7348,91.6259,91.6259,8471.0
2015-06-02 11:20:00,100.98,101.03,100.98,101.03,2780.0,91.6259,91.6713,91.6259,91.6713,2780.0
2015-06-02 11:25:00,101.01,101.01,100.96,101.0,4305.0,91.6531,91.6531,91.6078,91.6441,4305.0
2015-06-02 11:30:00,100.97,101.03,100.96,101.01,9847.0,91.6168,91.6713,91.6078,91.6531,9847.0
2015-06-02 11:35:00,101.0,101.05,101.0,101.03,2798.0,91.6441,91.6894,91.6441,91.6713,2798.0
2015-06-02 11:40:00,101.05,101.06,101.04,101.06,4315.0,91.6894,91.6985,91.6804,91.6985,4315.0
2015-06-02 11:45:00,101.06,101.07,101.04,101.07,5084.0,91.6985,91.7076,91.6804,91.7076,5084.0
2015-06-02 11:50:00,101.07,101.11,101.06,101.11,4889.0,91.7076,91.7439,91.6985,91.7439,4889.0
2015-06-02 11:55:00,101.1,101.11,101.05,101.11,2099.0,91.7348,91.7439,91.6894,91.7439,2099.0
2015-06-02 12:00:00,101.12,101.31,101.09,101.28,26700.0,91.7529,91.9253,91.7257,91.8981,26700.0
2015-06-02 12:05:00,101.29,101.4,101.27,101.36,26189.0,91.9072,92.007,91.8891,91.9707,26189.0
2015-06-02 12:10:00,101.36,101.37,101.29,101.3,5013.0,91.9707,91.9798,91.9072,91.9163,5013.0
2015-06-02 12:15:00,101.31,101.32,101.28,101.28,1956.0,91.9253,91.9344,91.8981,91.8981,1956.0
2015-06-02 12:20:00,101.32,101.34,101.31,101.33,4767.0,91.9344,91.9526,91.9253,91.9435,4767.0
2015-06-02 12:25:00,101.33,101.33,101.3,101.3,1888.0,91.9435,91.9435,91.9163,91.9163,1888.0
2015-06-02 12:30:00,101.31,101.32,101.3,101.31,1999.0,91.9253,91.9344,91.9163,91.9253,1999.0
2015-06-02 12:35:00,101.3,101.33,101.29,101.32,3214.0,91.9163,91.9435,91.9072,91.9344,3214.0
2015-06-02 12:40:00,101.32,101.34,101.29,101.3,4343.0,91.9344,91.9526,91.9072,91.9163,4343.0
2015-06-02 12:45:00,101.29,101.39,101.29,101.38,8546.0,91.9072,91.9979,91.9072,91.9889,8546.0
2015-06-02 12:50:00,101.39,101.45,101.38,101.4,12714.0,91.9979,92.0524,91.9889,92.007,12714.0
2015-06-02 12:55:00,101.41,101.45,101.4,101.44,9905.0,92.0161,92.0524,92.007,92.0433,9905.0
2015-06-02 13:00:00,101.42,101.47,101.42,101.45,6195.0,92.0252,92.0705,92.0252,92.0524,6195.0
2015-06-02 13:05:00,101.43,101.43,101.39,101.4,25817.0,92.0342,92.0342,91.9979,92.007,25817.0
2015-06-02 13:10:00,101.41,101.42,101.4,101.41,2111.0,92.0161,92.0252,92.007,92.0161,2111.0
2015-06-02 13:15:00,101.4,101.44,101.4,101.44,5706.0,92.007,92.0433,92.007,92.0433,5706.0
2015-06-02 13:20:00,101.44,101.51,101.44,101.44,13827.0,92.0433,92.1068,92.0433,92.0433,13827.0
2015-06-02 13:25:00,101.42,101.44,101.42,101.42,4751.0,92.0252,92.0433,92.0252,92.0252,4751.0
2015-06-02 13:30:00,101.45,101.45,101.38,101.4,12187.0,92.0524,92.0524,91.9889,92.007,12187.0
2015-06-02 13:35:00,101.39,101.42,101.38,101.41,3174.0,91.9979,92.0252,91.9889,92.0161,3174.0
2015-06-02 13:40:00,101.42,101.42,101.41,101.42,4796.0,92.0252,92.0252,92.0161,92.0252,4796.0
2015-06-02 13:45:00,101.42,101.45,101.42,101.44,8265.0,92.0252,92.0524,92.0252,92.0433,8265.0
2015-06-02 13:50:00,101.43,101.5,101.42,101.48,7542.0,92.0342,92.0977,92.0252,92.0796,7542.0
2015-06-02 13:55:00,101.49,101.49,101.47,101.48,2932.0,92.0887,92.0887,92.0705,92.0796,2932.0
2015-06-02 14:00:00,101.47,101.48,101.45,101.46,16259.0,92.0705,92.0796,92.0524,92.0615,16259.0
2015-06-02 14:05:00,101.45,101.48,101.45,101.47,4255.0,92.0524,92.0796,92.0524,92.0705,4255.0
2015-06-02 14:10:00,101.44,101.44,101.31,101.31,3054.0,92.0433,92.0433,91.9253,91.9253,3054.0
2015-06-02 14:15:00,101.32,101.34,101.28,101.28,9022.0,91.9344,91.9526,91.8981,91.8981,9022.0
2015-06-02 14:20:00,101.28,101.31,101.28,101.31,1100.0,91.8981,91.9253,91.8981,91.9253,1100.0
2015-06-02 14:25:00,101.33,101.34,101.3,101.3,1784.0,91.9435,91.9526,91.9163,91.9163,1784.0
2015-06-02 14:30:00,101.3,101.33,101.29,101.32,27035.0,91.9163,91.9435,91.9072,91.9344,27035.0
2015-06-02 14:35:00,101.32,101.32,101.22,101.22,5000.0,91.9344,91.9344,91.8437,91.8437,5000.0
2015-06-02 14:40:00,101.21,101.21,101.19,101.2,7911.0,91.8346,91.8346,91.8165,91.8255,7911.0
2015-06-02 14:45:00,101.18,101.19,101.13,101.14,11104.0,91.8074,91.8165,91.762,91.7711,11104.0
2015-06-02 14:50:00,101.14,101.15,101.1,101.14,9075.0,91.7711,91.7802,91.7348,91.7711,9075.0
2015-06-02 14:55:00,101.16,101.22,101.16,101.22,2829.0,91.7892,91.8437,91.7892,91.8437,2829.0
2015-06-02 15:00:00,101.21,101.22,101.17,101.18,8890.0,91.8346,91.8437,91.7983,91.8074,8890.0
2015-06-02 15:05:00,101.18,101.18,101.06,101.14,11293.0,91.8074,91.8074,91.6985,91.7711,11293.0
2015-06-02 15:10:00,101.14,101.17,101.1,101.1,8825.0,91.7711,91.7983,91.7348,91.7348,8825.0
2015-06-02 15:15:00,101.11,101.16,101.1,101.13,16720.0,91.7439,91.7892,91.7348,91.762,16720.0
2015-06-02 15:20:00,101.14,101.16,101.09,101.1,29559.0,91.7711,91.7892,91.7257,91.7348,29559.0
2015-06-02 15:25:00,101.1,101.14,101.08,101.1,13834.0,91.7348,91.7711,91.7167,91.7348,13834.0
2015-06-02 15:30:00,101.09,101.14,101.05,101.13,5032.0,91.7257,91.7711,91.6894,91.762,5032.0
2015-06-02 15:35:00,101.14,101.18,101.12,101.13,25479.0,91.7711,91.8074,91.7529,91.762,25479.0
2015-06-02 15:40:00,101.11,101.14,101.09,101.09,1574.0,91.7439,91.7711,91.7257,91.7257,1574.0
2015-06-02 15:45:00,101.09,101.1,101.02,101.08,37403.0,91.7257,91.7348,91.6622,91.7167,37403.0
2015-06-02 15:50:00,101.07,101.09,101.04,101.09,15069.0,91.7076,91.7257,91.6804,91.7257,15069.0
2015-06-02 15:55:00,101.1,101.11,101.06,101.06,43932.0,91.7348,91.7439,91.6985,91.6985,43932.0
2015-06-03 09:30:00,101.44,101.46,101.15,101.16,24907.0,92.0433,92.0615,91.7802,91.7892,24907.0
2015-06-03 09:35:00,101.1,101.19,101.1,101.19,9318.0,91.7348,91.8165,91.7348,91.8165,9318.0
2015-06-03 09:40:00,101.13,101.3,101.13,101.28,3074.0,91.762,91.9163,91.762,91.8981,3074.0
2015-06-03 09:45:00,101.31,101.36,101.31,101.32,5496.0,91.9253,91.9707,91.9253,91.9344,5496.0
2015-06-03 09:50:00,101.31,101.35,101.24,101.29,9128.0,91.9253,91.9616,91.8618,91.9072,9128.0
2015-06-03 09:55:00,101.3,101.37,101.3,101.36,7837.0,91.9163,91.9798,91.9163,91.9707,7837.0
2015-06-03 10:00:00,101.36,101.36,101.2,101.32,14081.0,91.9707,91.9707,91.8255,91.9344,14081.0
2015-06-03 10:05:00,101.3,101.31,101.22,101.3,13735.0,91.9163,91.9253,91.8437,91.9163,13735.0
2015-06-03 10:10:00,101.36,101.56,101.36,101.56,11059.0,91.9707,92.1522,91.9707,92.1522,11059.0
2015-06-03 10:15:00,101.59,101.59,101.51,101.53,6298.0,92.1794,92.1794,92.1068,92.125,6298.0
2015-06-03 10:20:00,101.56,101.66,101.56,101.66,7187.0,92.1522,92.2429,92.1522,92.2429,7187.0
2015-06-03 10:25:00,101.6,101.64,101.58,101.63,4111.0,92.1885,92.2248,92.1703,92.2157,4111.0
2015-06-03 10:30:00,101.68,101.71,101.63,101.63,9669.0,92.2611,92.2883,92.2157,92.2157,9669.0
2015-06-03 10:35:00,101.62,101.65,101.62,101.64,3573.0,92.2066,92.2339,92.2066,92.2248,3573.0
2015-06-03 10:40:00,101.62,101.65,101.57,101.6,16144.0,92.2066,92.2339,92.1613,92.1885,16144.0
2015-06-03 10:45:00,101.61,101.68,101.59,101.68,8412.0,92.1976,92.2611,92.1794,92.2611,8412.0
2015-06-03 10:50:00,101.67,101.69,101.63,101.68,10161.0,92.252,92.2701,92.2157,92.2611,10161.0
2015-06-03 10:55:00,101.66,101.68,101.65,101.67,7438.0,92.2429,92.2611,92.2339,92.252,7438.0
2015-06-03 11:00:00,101.66,101.7,101.63,101.63,8678.0,92.2429,92.2792,92.2157,92.2157,8678.0
2015-06-03 11:05:00,101.65,101.65,101.59,101.61,5205.0,92.2339,92.2339,92.1794,92.1976,5205.0
2015-06-03 11:10:00,101.62,101.65,101.59,101.65,7415.0,92.2066,92.2339,92.1794,92.2339,7415.0
2015-06-03 11:15:00,101.63,101.65,101.61,101.65,6826.0,92.2157,92.2339,92.1976,92.2339,6826.0
2015-06-03 11:20:00,101.66,101.66,101.6,101.62,7840.0,92.2429,92.2429,92.1885,92.2066,7840.0
2015-06-03 11:25:00,101.61,101.62,101.51,101.51,14420.0,92.1976,92.2066,92.1068,92.1068,14420.0
2015-06-03 11:30:00,101.53,101.6,101.53,101.56,11954.0,92.125,92.1885,92.125,92.1522,11954.0
2015-06-03 11:35:00,101.58,101.6,101.52,101.52,3830.0,92.1703,92.1885,92.1159,92.1159,3830.0
2015-06-03 11:40:00,101.52,101.52,101.4,101.45,9644.0,92.1159,92.1159,92.007,92.0524,9644.0
2015-06-03 11:45:00,101.43,101.44,101.37,101.37,65343.0,92.0342,92.0433,91.9798,91.9798,65343.0
2015-06-03 11:50:00,101.36,101.36,101.29,101.32,405710.0,91.9707,91.9707,91.9072,91.9344,405710.0
2015-06-03 11:55:00,101.31,101.39,101.31,101.39,12024.0,91.9253,91.9979,91.9253,91.9979,12024.0
2015-06-03 12:00:00,101.39,101.43,101.37,101.41,5862.0,91.9979,92.0342,91.9798,92.0161,5862.0
2015-06-03 12:05:00,101.39,101.39,101.32,101.37,13286.0,91.9979,91.9979,91.9344,91.9798,13286.0
2015-06-03 12:10:00,101.41,101.41,101.33,101.35,1673.0,92.0161,92.0161,91.9435,91.9616,1673.0
2015-06-03 12:15:00,101.33,101.36,101.28,101.28,5153.0,91.9435,91.9707,91.8981,91.8981,5153.0
2015-06-03 12:20:00,101.28,101.3,101.24,101.25,6218.0,91.8981,91.9163,91.8618,91.8709,6218.0
2015-06-03 12:25:00,101.25,101.29,101.19,101.27,6447.0,91.8709,91.9072,91.8165,91.8891,6447.0
2015-06-03 12:30:00,101.27,101.3,101.21,101.22,9666.0,91.8891,91.9163,91.8346,91.8437,9666.0
2015-06-03 12:35:00,101.22,101.31,101.22,101.31,5108.0,91.8437,91.9253,91.8437,91.9253,5108.0
2015-06-03 12:40:00,101.31,101.31,101.24,101.28,2681.0,91.9253,91.9253,91.8618,91.8981,2681.0
2015-06-03 12:45:00,101.25,101.25,101.2,101.25,5312.0,91.8709,91.8709,91.8255,91.8709,5312.0
2015-06-03 12:50:00,101.25,101.25,101.17,101.25,6616.0,91.8709,91.8709,91.7983,91.8709,6616.0
2015-06-03 12:55:00,101.24,101.3,101.24,101.3,3365.0,91.8618,91.9163,91.8618,91.9163,3365.0
2015-06-03 13:00:00,101.31,101.34,101.26,101.27,6744.0,91.9253,91.9526,91.88,91.8891,6744.0
2015-06-03 13:05:00,101.31,101.33,101.29,101.3,3565.0,91.9253,91.9435,91.9072,91.9163,3565.0
2015-06-03 13:10:00,101.29,101.37,101.29,101.35,2848.0,91.9072,91.9798,91.9072,91.9616,2848.0
2015-06-03 13:15:00,101.35,101.36,101.33,101.34,5464.0,91.9616,91.9707,91.9435,91.9526,5464.0
2015-06-03 13:20:00,101.36,101.36,101.27,101.28,10517.0,91.9707,91.9707,91.8891,91.8981,10517.0
2015-06-03 13:25:00,101.3,101.34,101.3,101.34,10924.0,91.9163,91.9526,91.9163,91.9526,10924.0
2015-06-03 13:30:00,101.33,101.34,101.27,101.32,8883.0,91.9435,91.9526,91.8891,91.9344,8883.0
2015-06-03 13:35:00,101.33,101.35,101.31,101.32,7400.0,91.9435,91.9616,91.9253,91.9344,7400.0
2015-06-03 13:40:00,101.33,101.36,101.3,101.3,5603.0,91.9435,91.9707,91.9163,91.9163,5603.0
2015-06-03 13:45:00,101.3,101.31,101.29,101.31,13928.0,91.9163,91.9253,91.9072,91.9253,13928.0
2015-06-03 13:50:00,101.35,101.37,101.34,101.37,4697.0,91.9616,91.9798,91.9526,91.9798,4697.0
2015-06-03 13:55:00,101.38,101.38,101.34,101.36,33531.0,91.9889,91.9889,91.9526,91.9707,33531.0
2015-06-03 14:00:00,101.38,101.43,101.38,101.43,4012.0,91.9889,92.0342,91.9889,92.0342,4012.0
2015-06-03 14:05:00,101.42,101.46,101.41,101.41,3061.0,92.0252,92.0615,92.0161,92.0161,3061.0
2015-06-03 14:10:00,101.42,101.46,101.42,101.45,12017.0,92.0252,92.0615,92.0252,92.0524,12017.0
2015-06-03 14:15:00,101.46,101.5,101.44,101.47,4900.0,92.0615,92.0977,92.0433,92.0705,4900.0
2015-06-03 14:20:00,101.49,101.53,101.49,101.53,11025.0,92.0887,92.125,92.0887,92.125,11025.0
2015-06-03 14:25:00,101.52,101.53,101.48,101.49,8614.0,92.1159,92.125,92.0796,92.0887,8614.0
2015-06-03 14:30:00,101.51,101.51,101.44,101.45,9343.0,92.1068,92.1068,92.0433,92.0524,9343.0
2015-06-03 14:35:00,101.46,101.49,101.45,101.47,10107.0,92.0615,92.0887,92.0524,92.0705,10107.0
2015-06-03 14:40:00,101.47,101.49,101.46,101.47,7554.0,92.0705,92.0887,92.0615,92.0705,7554.0
2015-06-03 14:45:00,101.46,101.48,101.44,101.44,7013.0,92.0615,92.0796,92.0433,92.0433,7013.0
2015-06-03 14:50:00,101.44,101.47,101.43,101.43,2848.0,92.0433,92.0705,92.0342,92.0342,2848.0
2015-06-03 14:55:00,101.43,101.43,101.39,101.41,8859.0,92.0342,92.0342,91.9979,92.0161,8859.0
2015-06-03 15:00:00,101.42,101.46,101.37,101.4,16491.0,92.0252,92.0615,91.9798,92.007,16491.0
2015-06-03 15:05:00,101.41,101.43,101.41,101.43,10307.0,92.0161,92.0342,92.0161,92.0342,10307.0
2015-06-03 15:10:00,101.43,101.47,101.43,101.43,9789.0,92.0342,92.0705,92.0342,92.0342,9789.0
2015-06-03 15:15:00,101.42,101.42,101.31,101.34,17915.0,92.0252,92.0252,91.9253,91.9526,17915.0
2015-06-03 15:20:00,101.34,101.35,101.31,101.35,11414.0,91.9526,91.9616,91.9253,91.9616,11414.0
2015-06-03 15:25:00,101.37,101.38,101.34,101.34,5776.0,91.9798,91.9889,91.9526,91.9526,5776.0
2015-06-03 15:30:00,101.34,101.36,101.32,101.36,4924.0,91.9526,91.9707,91.9344,91.9707,4924.0
2015-06-03 15:35:00,101.36,101.43,101.36,101.42,17061.0,91.9707,92.0342,91.9707,92.0252,17061.0
2015-06-03 15:40:00,101.42,101.42,101.36,101.4,12730.0,92.0252,92.0252,91.9707,92.007,12730.0
2015-06-03 15:45:00,101.37,101.4,101.35,101.35,4738.0,91.9798,92.007,91.9616,91.9616,4738.0
2015-06-03 15:50:00,101.34,101.36,101.32,101.34,6873.0,91.9526,91.9707,91.9344,91.9526,6873.0
2015-06-03 15:55:00,101.35,101.38,101.31,101.38,73862.0,91.9616,91.9889,91.9253,91.9889,73862.0
2015-06-04 09:30:00,100.94,101.05,100.83,100.94,21673.0,91.5896,91.6894,91.4898,91.5896,21673.0
2015-06-04 09:35:00,100.84,100.95,100.8,100.95,4354.0,91.4989,91.5987,91.4626,91.5987,4354.0
2015-06-04 09:40:00,101.02,101.15,101.02,101.06,16998.0,91.6622,91.7802,91.6622,91.6985,16998.0
2015-06-04 09:45:00,100.98,101.07,100.94,100.97,3905.0,91.6259,91.7076,91.5896,91.6168,3905.0
2015-06-04 09:50:00,100.96,101.11,100.9,101.09,16771.0,91.6078,91.7439,91.5533,91.7257,16771.0
2015-06-04 09:55:00,101.15,101.16,101.13,101.15,2690.0,91.7802,91.7892,91.762,91.7802,2690.0
2015-06-04 10:00:00,101.14,101.32,101.13,101.3,26160.0,91.7711,91.9344,91.762,91.9163,26160.0
2015-06-04 10:05:00,101.24,101.28,101.22,101.24,4279.0,91.8618,91.8981,91.8437,91.8618,4279.0
2015-06-04 10:10:00,101.26,101.3,101.21,101.22,11584.0,91.88,91.9163,91.8346,91.8437,11584.0
2015-06-04 10:15:00,101.18,101.21,101.17,101.19,8020.0,91.8074,91.8346,91.7983,91.8165,8020.0
2015-06-04 10:20:00,101.24,101.24,101.19,101.19,4221.0,91.8618,91.8618,91.8165,91.8165,4221.0
2015-06-04 10:25:00,101.17,101.17,101.08,101.11,17713.0,91.7983,91.7983,91.7167,91.7439,17713.0
2015-06-04 10:30:00,101.1,101.1,100.93,100.99,10377.0,91.7348,91.7348,91.5805,91.635,10377.0
2015-06-04 10:35:00,100.99,101.04,100.9,100.99,10881.0,91.635,91.6804,91.5533,91.635,10881.0
2015-06-04 10:40:00,101.03,101.12,101.01,101.09,20991.0,91.6713,91.7529,91.6531,91.7257,20991.0
2015-06-04 10:45:00,101.08,101.08,101.03,101.08,3500.0,91.7167,91.7167,91.6713,91.7167,3500.0
2015-06-04 10:50:00,101.08,101.1,101.03,101.05,8962.0,91.7167,91.7348,91.6713,91.6894,8962.0
2015-06-04 10:55:00,101.03,101.06,100.92,100.93,7574.0,91.6713,91.6985,91.5715,91.5805,7574.0
2015-06-04 11:00:00,100.92,100.95,100.89,100.9,4299.0,91.5715,91.5987,91.5443,91.5533,4299.0
2015-06-04 11:05:00,100.87,100.87,100.77,100.81,9113.0,91.5261,91.5261,91.4354,91.4717,9113.0
2015-06-04 11:10:00,100.81,101.04,100.77,101.01,17234.0,91.4717,91.6804,91.4354,91.6531,17234.0
2015-06-04 11:15:00,100.99,100.99,100.9,100.91,10224.0,91.635,91.635,91.5533,91.5624,10224.0
2015-06-04 11:20:00,100.94,100.97,100.87,100.96,4049.0,91.5896,91.6168,91.5261,91.6078,4049.0
2015-06-04 11:25:00,100.94,101.02,100.91,100.91,6511.0,91.5896,91.6622,91.5624,91.5624,6511.0
2015-06-04 11:30:00,100.91,100.91,100.79,100.83,8881.0,91.5624,91.5624,91.4535,91.4898,8881.0
2015-06-04 11:35:00,100.81,100.83,100.76,100.82,5590.0,91.4717,91.4898,91.4263,91.4807,5590.0
2015-06-04 11:40:00,100.83,100.9,100.83,100.83,3582.0,91.4898,91.5533,91.4898,91.4898,3582.0
2015-06-04 11:45:00,100.77,100.77,100.71,100.74,7676.0,91.4354,91.4354,91.3809,91.4081,7676.0
2015-06-04 11:50:00,100.79,100.86,100.77,100.81,9130.0,91.4535,91.517,91.4354,91.4717,9130.0
2015-06-04 11:55:00,100.81,100.86,100.71,100.81,19115.0,91.4717,91.517,91.3809,91.4717,19115.0
2015-06-04 12:00:00,100.79,100.84,100.76,100.8,13376.0,91.4535,91.4989,91.4263,91.4626,13376.0
2015-06-04 12:05:00,100.8,100.85,100.78,100.84,7527.0,91.4626,91.508,91.4444,91.4989,7527.0
2015-06-04 12:10:00,100.84,100.87,100.8,100.83,9132.0,91.4989,91.5261,91.4626,91.4898,9132.0
2015-06-04 12:15:00,100.82,100.86,100.8,100.83,1985.0,91.4807,91.517,91.4626,91.4898,1985.0
2015-06-04 12:20:00,100.8,100.8,100.78,100.79,19475.0,91.4626,91.4626,91.4444,91.4535,19475.0
2015-06-04 12:25:00,100.8,100.82,100.77,100.8,25760.0,91.4626,91.4807,91.4354,91.4626,25760.0
2015-06-04 12:30:00,100.79,100.88,100.76,100.87,21671.0,91.4535,91.5352,91.4263,91.5261,21671.0
2015-06-04 12:35:00,100.87,100.88,100.83,100.86,7570.0,91.5261,91.5352,91.4898,91.517,7570.0
2015-06-04 12:40:00,100.86,100.86,100.78,100.82,9079.0,91.517,91.517,91.4444,91.4807,9079.0
2015-06-04 12:45:00,100.81,100.86,100.81,100.85,11284.0,91.4717,91.517,91.4717,91.508,11284.0
2015-06-04 12:50:00,100.83,100.83,100.79,100.81,2579.0,91.4898,91.4898,91.4535,91.4717,2579.0
2015-06-04 12:55:00,100.8,100.8,100.74,100.74,4222.0,91.4626,91.4626,91.4081,91.4081,4222.0
2015-06-04 13:00:00,100.74,100.75,100.64,100.65,4021.0,91.4081,91.4172,91.3174,91.3265,4021.0
2015-06-04 13:05:00,100.66,100.68,100.55,100.58,12826.0,91.3356,91.3537,91.2357,91.263,12826.0
2015-06-04 13:10:00,100.59,100.66,100.59,100.6,10360.0,91.272,91.3356,91.272,91.2811,10360.0
2015-06-04 13:15:00,100.58,100.59,100.41,100.46,17704.0,91.263,91.272,91.1087,91.1541,17704.0
2015-06-04 13:20:00,100.45,100.45,100.39,100.44,5190.0,91.145,91.145,91.0906,91.1359,5190.0
2015-06-04 13:25:00,100.44,100.49,100.43,100.45,3443.0,91.1359,91.1813,91.1269,91.145,3443.0
2015-06-04 13:30:00,100.44,100.46,100.39,100.43,5731.0,91.1359,91.1541,91.0906,91.1269,5731.0
2015-06-04 13:35:00,100.45,100.49,100.41,100.49,3866.0,91.145,91.1813,91.1087,91.1813,3866.0
2015-06-04 13:40:00,100.48,100.49,100.44,100.48,6464.0,91.1722,91.1813,91.1359,91.1722,6464.0
2015-06-04 13:45:00,100.46,100.46,100.39,100.39,1250.0,91.1541,91.1541,91.0906,91.0906,1250.0
2015-06-04 13:50:00,100.39,100.44,100.38,100.44,2423.0,91.0906,91.1359,91.0815,91.1359,2423.0
2015-06-04 13:55:00,100.43,100.43,100.38,100.41,2947.0,91.1269,91.1269,91.0815,91.1087,2947.0
2015-06-04 14:00:00,100.4,100.44,100.33,100.43,18386.0,91.0996,91.1359,91.0361,91.1269,18386.0
2015-06-04 14:05:00,100.43,100.43,100.35,100.39,7025.0,91.1269,91.1269,91.0543,91.0906,7025.0
2015-06-04 14:10:00,100.4,100.53,100.36,100.53,8339.0,91.0996,91.2176,91.0633,91.2176,8339.0
2015-06-04 14:15:00,100.51,100.54,100.47,100.5,6874.0,91.1995,91.2267,91.1632,91.1904,6874.0
2015-06-04 14:20:00,100.5,100.6,100.49,100.58,3763.0,91.1904,91.2811,91.1813,91.263,3763.0
2015-06-04 14:25:00,100.58,100.6,100.5,100.5,8162.0,91.263,91.2811,91.1904,91.1904,8162.0
2015-06-04 14:30:00,100.51,100.52,100.48,100.51,47860.0,91.1995,91.2085,91.1722,91.1995,47860.0
2015-06-04 14:35:00,100.49,100.51,100.44,100.49,19384.0,91.1813,91.1995,91.1359,91.1813,19384.0
2015-06-04 14:40:00,100.48,100.55,100.47,100.51,24449.0,91.1722,91.2357,91.1632,91.1995,24449.0
2015-06-04 14:45:00,100.53,100.56,100.48,100.49,20299.0,91.2176,91.2448,91.1722,91.1813,20299.0
2015-06-04 14:50:00,100.51,100.55,100.49,100.5,7960.0,91.1995,91.2357,91.1813,91.1904,7960.0
2015-06-04 14:55:00,100.49,100.55,100.47,100.51,22095.0,91.1813,91.2357,91.1632,91.1995,22095.0
2015-06-04 15:00:00,100.53,100.6,100.51,100.59,9070.0,91.2176,91.2811,91.1995,91.272,9070.0
2015-06-04 15:05:00,100.6,100.61,100.52,100.56,5837.0,91.2811,91.2902,91.2085,91.2448,5837.0
2015-06-04 15:10:00,100.56,100.56,100.49,100.54,15113.0,91.2448,91.2448,91.1813,91.2267,15113.0
2015-06-04 15:15:00,100.54,100.54,100.4,100.44,7522.0,91.2267,91.2267,91.0996,91.1359,7522.0
2015-06-04 15:20:00,100.43,100.46,100.38,100.39,7696.0,91.1269,91.1541,91.0815,91.0906,7696.0
2015-06-04 15:25:00,100.39,100.46,100.38,100.41,9675.0,91.0906,91.1541,91.0815,91.1087,9675.0
2015-06-04 15:30:00,100.39,100.42,100.36,100.41,6044.0,91.0906,91.1178,91.0633,91.1087,6044.0
2015-06-04 15:35:00,100.4,100.42,100.37,100.41,4301.0,91.0996,91.1178,91.0724,91.1087,4301.0
2015-06-04 15:40:00,100.42,100.46,100.41,100.43,4420.0,91.1178,91.1541,91.1087,91.1269,4420.0
2015-06-04 15:45:00,100.42,100.43,100.4,100.42,4271.0,91.1178,91.1269,91.0996,91.1178,4271.0
2015-06-04 15:50:00,100.4,100.41,100.35,100.4,38153.0,91.0996,91.1087,91.0543,91.0996,38153.0
2015-06-04 15:55:00,100.4,100.52,100.4,100.51,88007.0,91.0996,91.2085,91.0996,91.1995,88007.0
2015-06-05 09:30:00,100.47,100.47,100.11,100.11,27136.0,91.1632,91.1632,90.8365,90.8365,27136.0
2015-06-05 09:35:00,100.12,100.12,99.96,99.96,10669.0,90.8456,90.8456,90.7004,90.7004,10669.0
2015-06-05 09:40:00,99.93,100.0,99.82,99.99,9652.0,90.6732,90.7367,90.5734,90.7276,9652.0
2015-06-05 09:45:00,100.0,100.04,99.92,99.95,28024.0,90.7367,90.773,90.6641,90.6913,28024.0
2015-06-05 09:50:00,99.94,100.15,99.94,100.15,15634.0,90.6823,90.8728,90.6823,90.8728,15634.0
2015-06-05 09:55:00,100.13,100.19,100.08,100.15,12012.0,90.8547,90.9091,90.8093,90.8728,12012.0
2015-06-05 10:00:00,100.21,100.44,100.21,100.39,26186.0,90.9272,91.1359,90.9272,91.0906,26186.0
2015-06-05 10:05:00,100.39,100.45,100.31,100.33,13295.0,91.0906,91.145,91.018,91.0361,13295.0
2015-06-05 10:10:00,100.3,100.32,100.24,100.3,9194.0,91.0089,91.0271,90.9545,91.0089,9194.0
2015-06-05 10:15:00,100.34,100.37,100.32,100.35,9076.0,91.0452,91.0724,91.0271,91.0543,9076.0
2015-06-05 10:20:00,100.37,100.5,100.35,100.49,14637.0,91.0724,91.1904,91.0543,91.1813,14637.0
2015-06-05 10:25:00,100.5,100.51,100.4,100.41,7973.0,91.1904,91.1995,91.0996,91.1087,7973.0
2015-06-05 10:30:00,100.42,100.5,100.41,100.48,3232.0,91.1178,91.1904,91.1087,91.1722,3232.0
2015-06-05 10:35:00,100.51,100.6,100.51,100.56,13679.0,91.1995,91.2811,91.1995,91.2448,13679.0
2015-06-05 10:40:00,100.58,100.59,100.45,100.47,7500.0,91.263,91.272,91.145,91.1632,7500.0
2015-06-05 10:45:00,100.45,100.45,100.31,100.34,11391.0,91.145,91.145,91.018,91.0452,11391.0
2015-06-05 10:50:00,100.33,100.35,100.23,100.29,23720.0,91.0361,91.0543,90.9454,90.9998,23720.0
2015-06-05 10:55:00,100.29,100.37,100.24,100.33,14111.0,90.9998,91.0724,90.9545,91.0361,14111.0
2015-06-05 11:00:00,100.33,100.43,100.31,100.42,3740.0,91.0361,91.1269,91.018,91.1178,3740.0
2015-06-05 11:05:00,100.4,100.43,100.37,100.38,3685.0,91.0996,91.1269,91.0724,91.0815,3685.0
2015-06-05 11:10:00,100.39,100.45,100.39,100.42,2688.0,91.0906,91.145,91.0906,91.1178,2688.0
2015-06-05 11:15:00,100.4,100.44,100.35,100.44,3763.0,91.0996,91.1359,91.0543,91.1359,3763.0
2015-06-05 11:20:00,100.43,100.51,100.43,100.44,2219.0,91.1269,91.1995,91.1269,91.1359,2219.0
2015-06-05 11:25:00,100.44,100.49,100.39,100.48,7255.0,91.1359,91.1813,91.0906,91.1722,7255.0
2015-06-05 11:30:00,100.45,100.48,100.37,100.39,8193.0,91.145,91.1722,91.0724,91.0906,8193.0
2015-06-05 11:35:00,100.38,100.4,100.33,100.4,13312.0,91.0815,91.0996,91.0361,91.0996,13312.0
2015-06-05 11:40:00,100.42,100.43,100.37,100.37,2666.0,91.1178,91.1269,91.0724,91.0724,2666.0
2015-06-05 11:45:00,100.34,100.39,100.33,100.39,2068.0,91.0452,91.0906,91.0361,91.0906,2068.0
2015-06-05 11:50:00,100.35,100.44,100.34,100.43,2559.0,91.0543,91.1359,91.0452,91.1269,2559.0
2015-06-05 11:55:00,100.43,100.44,100.4,100.42,3913.0,91.1269,91.1359,91.0996,91.1178,3913.0
2015-06-05 12:00:00,100.42,100.42,100.38,100.4,3441.0,91.1178,91.1178,91.0815,91.0996,3441.0
2015-06-05 12:05:00,100.35,100.39,100.35,100.39,3774.0,91.0543,91.0906,91.0543,91.0906,3774.0
2015-06-05 12:10:00,100.4,100.41,100.37,100.4,4677.0,91.0996,91.1087,91.0724,91.0996,4677.0
2015-06-05 12:15:00,100.39,100.41,100.36,100.41,1467.0,91.0906,91.1087,91.0633,91.1087,1467.0
2015-06-05 12:20:00,100.4,100.4,100.31,100.33,5871.0,91.0996,91.0996,91.018,91.0361,5871.0
2015-06-05 12:25:00,100.34,100.34,100.26,100.27,26251.0,91.0452,91.0452,90.9726,90.9817,26251.0
2015-06-05 12:30:00,100.25,100.27,100.23,100.27,4630.0,90.9635,90.9817,90.9454,90.9817,4630.0
2015-06-05 12:35:00,100.25,100.28,100.23,100.26,8459.0,90.9635,90.9908,90.9454,90.9726,8459.0
2015-06-05 12:40:00,100.24,100.41,100.2,100.38,23250.0,90.9545,91.1087,90.9182,91.0815,23250.0
2015-06-05 12:45:00,100.35,100.36,100.31,100.34,3488.0,91.0543,91.0633,91.018,91.0452,3488.0
2015-06-05 12:50:00,100.37,100.43,100.37,100.41,3658.0,91.0724,91.1269,91.0724,91.1087,3658.0
2015-06-05 12:55:00,100.41,100.43,100.4,100.42,5664.0,91.1087,91.1269,91.0996,91.1178,5664.0
2015-06-05 13:00:00,100.42,100.43,100.4,100.42,1995.0,91.1178,91.1269,91.0996,91.1178,1995.0
2015-06-05 13:05:00,100.41,100.44,100.41,100.42,6909.0,91.1087,91.1359,91.1087,91.1178,6909.0
2015-06-05 13:10:00,100.41,100.41,100.37,100.38,2858.0,91.1087,91.1087,91.0724,91.0815,2858.0
2015-06-05 13:15:00,100.38,100.41,100.35,100.41,3804.0,91.0815,91.1087,91.0543,91.1087,3804.0
2015-06-05 13:20:00,100.42,100.43,100.41,100.42,6107.0,91.1178,91.1269,91.1087,91.1178,6107.0
2015-06-05 13:25:00,100.41,100.45,100.37,100.45,3115.0,91.1087,91.145,91.0724,91.145,3115.0
2015-06-05 13:30:00,100.44,100.51,100.43,100.47,9300.0,91.1359,91.1995,91.1269,91.1632,9300.0
2015-06-05 13:35:00,100.48,100.49,100.42,100.47,6453.0,91.1722,91.1813,91.1178,91.1632,6453.0
2015-06-05 13:40:00,100.45,100.45,100.4,100.43,2030.0,91.145,91.145,91.0996,91.1269,2030.0
2015-06-05 13:45:00,100.42,100.43,100.38,100.38,4620.0,91.1178,91.1269,91.0815,91.0815,4620.0
2015-06-05 13:50:00,100.38,100.41,100.38,100.41,2044.0,91.0815,91.1087,91.0815,91.1087,2044.0
2015-06-05 13:55:00,100.41,100.43,100.4,100.41,2459.0,91.1087,91.1269,91.0996,91.1087,2459.0
2015-06-05 14:00:00,100.43,100.46,100.41,100.46,9565.0,91.1269,91.1541,91.1087,91.1541,9565.0
2015-06-05 14:05:00,100.47,100.48,100.45,100.47,5584.0,91.1632,91.1722,91.145,91.1632,5584.0
2015-06-05 14:10:00,100.47,100.5,100.47,100.5,3061.0,91.1632,91.1904,91.1632,91.1904,3061.0
2015-06-05 14:15:00,100.51,100.55,100.51,100.54,5387.0,91.1995,91.2357,91.1995,91.2267,5387.0
2015-06-05 14:20:00,100.54,100.54,100.46,100.48,6787.0,91.2267,91.2267,91.1541,91.1722,6787.0
2015-06-05 14:25:00,100.48,100.48,100.43,100.47,10442.0,91.1722,91.1722,91.1269,91.1632,10442.0
2015-06-05 14:30:00,100.47,100.48,100.44,100.48,16513.0,91.1632,91.1722,91.1359,91.1722,16513.0
2015-06-05 14:35:00,100.47,100.5,100.45,100.47,23622.0,91.1632,91.1904,91.145,91.1632,23622.0
2015-06-05 14:40:00,100.47,100.48,100.43,100.44,25064.0,91.1632,91.1722,91.1269,91.1359,25064.0
2015-06-05 14:45:00,100.44,100.46,100.39,100.41,22243.0,91.1359,91.1541,91.0906,91.1087,22243.0
2015-06-05 14:50:00,100.42,100.51,100.42,100.51,4909.0,91.1178,91.1995,91.1178,91.1995,4909.0
2015-06-05 14:55:00,100.53,100.53,100.43,100.47,10213.0,91.2176,91.2176,91.1269,91.1632,10213.0
2015-06-05 15:00:00,100.46,100.51,100.45,100.45,9789.0,91.1541,91.1995,91.145,91.145,9789.0
2015-06-05 15:05:00,100.45,100.5,100.43,100.44,15001.0,91.145,91.1904,91.1269,91.1359,15001.0
2015-06-05 15:10:00,100.45,100.47,100.44,100.46,11484.0,91.145,91.1632,91.1359,91.1541,11484.0
2015-06-05 15:15:00,100.46,100.47,100.39,100.4,7343.0,91.1541,91.1632,91.0906,91.0996,7343.0
2015-06-05 15:20:00,100.39,100.4,100.35,100.39,2971.0,91.0906,91.0996,91.0543,91.0906,2971.0
2015-06-05 15:25:00,100.39,100.39,100.33,100.35,5410.0,91.0906,91.0906,91.0361,91.0543,5410.0
2015-06-05 15:30:00,100.35,100.42,100.34,100.4,7475.0,91.0543,91.1178,91.0452,91.0996,7475.0
2015-06-05 15:35:00,100.4,100.4,100.28,100.31,9297.0,91.0996,91.0996,90.9908,91.018,9297.0
2015-06-05 15:40:00,100.27,100.31,100.25,100.3,4949.0,90.9817,91.018,90.9635,91.0089,4949.0
2015-06-05 15:45:00,100.29,100.35,100.28,100.34,14203.0,90.9998,91.0543,90.9908,91.0452,14203.0
2015-06-05 15:50:00,100.35,100.37,100.32,100.34,8529.0,91.0543,91.0724,91.0271,91.0452,8529.0
2015-06-05 15:55:00,100.36,100.4,100.33,100.34,71172.0,91.0633,91.0996,91.0361,91.0452,71172.0
2015-06-08 09:30:00,100.25,100.34,100.14,100.26,30804.0,90.9635,91.0452,90.8637,90.9726,30804.0
2015-06-08 09:35:00,100.28,100.33,100.18,100.21,3700.0,90.9908,91.0361,90.9,90.9272,3700.0
2015-06-08 09:40:00,100.23,100.23,100.1,100.1,4200.0,90.9454,90.9454,90.8274,90.8274,4200.0
2015-06-08 09:45:00,100.12,100.19,100.11,100.16,11685.0,90.8456,90.9091,90.8365,90.8819,11685.0
2015-06-08 09:50:00,100.14,100.14,99.99,100.04,8188.0,90.8637,90.8637,90.7276,90.773,8188.0
2015-06-08 09:55:00,100.04,100.07,100.01,100.06,10094.0,90.773,90.8002,90.7458,90.7911,10094.0
2015-06-08 10:00:00,100.03,100.05,99.95,100.05,10618.0,90.7639,90.7821,90.6913,90.7821,10618.0
2015-06-08 10:05:00,100.06,100.1,100.04,100.05,6805.0,90.7911,90.8274,90.773,90.7821,6805.0
2015-06-08 10:10:00,100.05,100.1,100.0,100.08,4450.0,90.7821,90.8274,90.7367,90.8093,4450.0
2015-06-08 10:15:00,100.06,100.07,100.0,100.02,43402.0,90.7911,90.8002,90.7367,90.7548,43402.0
2015-06-08 10:20:00,99.99,100.08,99.99,100.08,154697.0,90.7276,90.8093,90.7276,90.8093,154697.0
2015-06-08 10:25:00,100.08,100.09,100.01,100.05,27425.0,90.8093,90.8184,90.7458,90.7821,27425.0
2015-06-08 10:30:00,100.02,100.1,99.98,100.1,10229.0,90.7548,90.8274,90.7185,90.8274,10229.0
2015-06-08 10:35:00,100.07,100.09,100.03,100.04,38381.0,90.8002,90.8184,90.7639,90.773,38381.0
2015-06-08 10:40:00,100.04,100.1,100.01,100.01,2065.0,90.773,90.8274,90.7458,90.7458,2065.0
2015-06-08 10:45:00,100.01,100.04,99.99,100.0,2637.0,90.7458,90.773,90.7276,90.7367,2637.0
2015-06-08 10:50:00,100.03,100.03,99.94,99.96,6005.0,90.7639,90.7639,90.6823,90.7004,6005.0
2015-06-08 10:55:00,99.96,100.01,99.95,99.97,2801.0,90.7004,90.7458,90.6913,90.7095,2801.0
2015-06-08 11:00:00,99.97,100.05,99.94,100.0,3309.0,90.7095,90.7821,90.6823,90.7367,3309.0
2015-06-08 11:05:00,99.98,100.06,99.92,100.03,8256.0,90.7185,90.7911,90.6641,90.7639,8256.0
2015-06-08 11:10:00,100.03,100.05,99.96,100.01,4563.0,90.7639,90.7821,90.7004,90.7458,4563.0
2015-06-08 11:15:00,100.02,100.04,99.99,100.04,2226.0,90.7548,90.773,90.7276,90.773,2226.0
2015-06-08 11:20:00,100.07,100.11,100.07,100.1,4790.0,90.8002,90.8365,90.8002,90.8274,4790.0
2015-06-08 11:25:00,100.08,100.11,99.95,99.95,17691.0,90.8093,90.8365,90.6913,90.6913,17691.0
2015-06-08 11:30:00,99.92,99.96,99.91,99.96,6701.0,90.6641,90.7004,90.655,90.7004,6701.0
2015-06-08 11:35:00,99.94,99.98,99.92,99.95,3809.0,90.6823,90.7185,90.6641,90.6913,3809.0
2015-06-08 11:40:00,99.94,99.98,99.89,99.97,5817.0,90.6823,90.7185,90.6369,90.7095,5817.0
2015-06-08 11:45:00,99.97,99.97,99.92,99.94,3546.0,90.7095,90.7095,90.6641,90.6823,3546.0
2015-06-08 11:50:00,99.91,99.91,99.84,99.87,6910.0,90.655,90.655,90.5915,90.6187,6910.0
2015-06-08 11:55:00,99.86,99.9,99.86,99.87,3701.0,90.6097,90.646,90.6097,90.6187,3701.0
2015-06-08 12:00:00,99.88,99.89,99.82,99.86,6416.0,90.6278,90.6369,90.5734,90.6097,6416.0
2015-06-08 12:05:00,99.85,99.9,99.85,99.9,5141.0,90.6006,90.646,90.6006,90.646,5141.0
2015-06-08 12:10:00,99.91,99.91,99.88,99.89,1754.0,90.655,90.655,90.6278,90.6369,1754.0
2015-06-08 12:15:00,99.88,99.93,99.87,99.91,4969.0,90.6278,90.6732,90.6187,90.655,4969.0
2015-06-08 12:20:00,99.9,99.92,99.89,99.89,11392.0,90.646,90.6641,90.6369,90.6369,11392.0
2015-06-08 12:25:00,99.9,99.9,99.87,99.89,3450.0,90.646,90.646,90.6187,90.6369,3450.0
2015-06-08 12:30:00,99.88,99.91,99.86,99.89,4878.0,90.6278,90.655,90.6097,90.6369,4878.0
2015-06-08 12:35:00,99.92,99.92,99.85,99.86,2793.0,90.6641,90.6641,90.6006,90.6097,2793.0
2015-06-08 12:40:00,99.87,99.87,99.83,99.83,1379.0,90.6187,90.6187,90.5824,90.5824,1379.0
2015-06-08 12:45:00,99.81,99.81,99.78,99.78,1756.0,90.5643,90.5643,90.5371,90.5371,1756.0
2015-06-08 12:50:00,99.78,99.81,99.78,99.79,68760.0,90.5371,90.5643,90.5371,90.5461,68760.0
2015-06-08 12:55:00,99.78,99.78,99.7,99.71,15643.0,90.5371,90.5371,90.4645,90.4736,15643.0
2015-06-08 13:00:00,99.68,99.73,99.68,99.73,3596.0,90.4463,90.4917,90.4463,90.4917,3596.0
2015-06-08 13:05:00,99.72,99.73,99.7,99.71,4281.0,90.4826,90.4917,90.4645,90.4736,4281.0
2015-06-08 13:10:00,99.71,99.71,99.67,99.68,1376.0,90.4736,90.4736,90.4373,90.4463,1376.0
2015-06-08 13:15:00,99.67,99.67,99.64,99.66,12937.0,90.4373,90.4373,90.41,90.4282,12937.0
2015-06-08 13:20:00,99.66,99.71,99.66,99.68,3099.0,90.4282,90.4736,90.4282,90.4463,3099.0
2015-06-08 13:25:00,99.68,99.68,99.64,99.64,9581.0,90.4463,90.4463,90.41,90.41,9581.0
2015-06-08 13:30:00,99.63,99.63,99.54,99.55,15098.0,90.401,90.401,90.3193,90.3284,15098.0
2015-06-08 13:35:00,99.55,99.55,99.51,99.54,10803.0,90.3284,90.3284,90.2921,90.3193,10803.0
2015-06-08 13:40:00,99.54,99.59,99.54,99.59,4230.0,90.3193,90.3647,90.3193,90.3647,4230.0
2015-06-08 13:45:00,99.59,99.64,99.58,99.63,2404.0,90.3647,90.41,90.3556,90.401,2404.0
2015-06-08 13:50:00,99.64,99.65,99.59,99.63,18640.0,90.41,90.4191,90.3647,90.401,18640.0
2015-06-08 13:55:00,99.65,99.69,99.64,99.64,3402.0,90.4191,90.4554,90.41,90.41,3402.0
2015-06-08 14:00:00,99.65,99.65,99.59,99.63,18499.0,90.4191,90.4191,90.3647,90.401,18499.0
2015-06-08 14:05:00,99.61,99.61,99.55,99.55,22289.0,90.3828,90.3828,90.3284,90.3284,22289.0
2015-06-08 14:10:00,99.56,99.61,99.55,99.59,12934.0,90.3375,90.3828,90.3284,90.3647,12934.0
2015-06-08 14:15:00,99.59,99.61,99.56,99.6,38991.0,90.3647,90.3828,90.3375,90.3737,38991.0
2015-06-08 14:20:00,99.59,99.64,99.59,99.64,14727.0,90.3647,90.41,90.3647,90.41,14727.0
2015-06-08 14:25:00,99.65,99.7,99.64,99.69,9651.0,90.4191,90.4645,90.41,90.4554,9651.0
2015-06-08 14:30:00,99.73,99.83,99.73,99.83,22957.0,90.4917,90.5824,90.4917,90.5824,22957.0
2015-06-08 14:35:00,99.84,99.88,99.82,99.84,3617.0,90.5915,90.6278,90.5734,90.5915,3617.0
2015-06-08 14:40:00,99.81,99.9,99.81,99.88,13003.0,90.5643,90.646,90.5643,90.6278,13003.0
2015-06-08 14:45:00,99.88,99.9,99.84,99.87,5492.0,90.6278,90.646,90.5915,90.6187,5492.0
2015-06-08 14:50:00,99.87,99.96,99.86,99.89,17786.0,90.6187,90.7004,90.6097,90.6369,17786.0
2015-06-08 14:55:00,99.89,99.9,99.87,99.89,4567.0,90.6369,90.646,90.6187,90.6369,4567.0
2015-06-08 15:00:00,99.89,99.89,99.82,99.83,8658.0,90.6369,90.6369,90.5734,90.5824,8658.0
2015-06-08 15:05:00,99.85,99.87,99.84,99.85,4698.0,90.6006,90.6187,90.5915,90.6006,4698.0
2015-06-08 15:10:00,99.82,99.82,99.76,99.82,4423.0,90.5734,90.5734,90.5189,90.5734,4423.0
2015-06-08 15:15:00,99.83,99.83,99.78,99.82,12228.0,90.5824,90.5824,90.5371,90.5734,12228.0
2015-06-08 15:20:00,99.82,99.84,99.72,99.74,7823.0,90.5734,90.5915,90.4826,90.5008,7823.0
2015-06-08 15:25:00,99.72,99.78,99.7,99.75,4639.0,90.4826,90.5371,90.4645,90.5099,4639.0
2015-06-08 15:30:00,99.76,99.79,99.73,99.73,8283.0,90.5189,90.5461,90.4917,90.4917,8283.0
2015-06-08 15:35:00,99.72,99.73,99.66,99.67,8358.0,90.4826,90.4917,90.4282,90.4373,8358.0
2015-06-08 15:40:00,99.66,99.72,99.66,99.71,14002.0,90.4282,90.4826,90.4282,90.4736,14002.0
2015-06-08 15:45:00,99.69,99.74,99.67,99.72,19450.0,90.4554,90.5008,90.4373,90.4826,19450.0
2015-06-08 15:50:00,99.71,99.74,99.65,99.65,21270.0,90.4736,90.5008,90.4191,90.4191,21270.0
2015-06-08 15:55:00,99.65,99.65,99.55,99.55,11391.0,90.4191,90.4191,90.3284,90.3284,11391.0
2015-06-09 09:30:00,99.59,99.68,99.5,99.57,33150.0,90.3647,90.4463,90.283,90.3465,33150.0
2015-06-09 09:35:00,99.63,99.64,99.49,99.53,1428.0,90.401,90.41,90.2739,90.3102,1428.0
2015-06-09 09:40:00,99.45,99.51,99.27,99.28,10960.0,90.2376,90.2921,90.0743,90.0834,10960.0
2015-06-09 09:45:00,99.28,99.33,99.24,99.31,6104.0,90.0834,90.1288,90.0471,90.1106,6104.0
2015-06-09 09:50:00,99.32,99.34,99.23,99.29,8448.0,90.1197,90.1378,90.038,90.0925,8448.0
2015-06-09 09:55:00,99.29,99.34,99.19,99.24,15185.0,90.0925,90.1378,90.0017,90.0471,15185.0
2015-06-09 10:00:00,99.22,99.25,99.11,99.13,17668.0,90.0289,90.0562,89.9291,89.9473,17668.0
2015-06-09 10:05:00,99.14,99.26,99.1,99.26,10918.0,89.9564,90.0652,89.9201,90.0652,10918.0
2015-06-09 10:10:00,99.3,99.33,99.29,99.31,4652.0,90.1015,90.1288,90.0925,90.1106,4652.0
2015-06-09 10:15:00,99.31,99.32,99.2,99.2,7053.0,90.1106,90.1197,90.0108,90.0108,7053.0
2015-06-09 10:20:00,99.17,99.23,99.13,99.13,4000.0,89.9836,90.038,89.9473,89.9473,4000.0
2015-06-09 10:25:00,99.13,99.14,99.05,99.08,6192.0,89.9473,89.9564,89.8747,89.9019,6192.0
2015-06-09 10:30:00,99.06,99.1,99.0,99.09,18149.0,89.8838,89.9201,89.8293,89.911,18149.0
2015-06-09 10:35:00,99.12,99.23,99.11,99.23,14188.0,89.9382,90.038,89.9291,90.038,14188.0
2015-06-09 10:40:00,99.23,99.31,99.22,99.29,12038.0,90.038,90.1106,90.0289,90.0925,12038.0
2015-06-09 10:45:00,99.27,99.31,99.26,99.28,10677.0,90.0743,90.1106,90.0652,90.0834,10677.0
2015-06-09 10:50:00,99.27,99.35,99.27,99.32,25430.0,90.0743,90.1469,90.0743,90.1197,25430.0
2015-06-09 10:55:00,99.33,99.44,99.31,99.44,10790.0,90.1288,90.2286,90.1106,90.2286,10790.0
2015-06-09 11:00:00,99.44,99.53,99.44,99.49,13295.0,90.2286,90.3102,90.2286,90.2739,13295.0
2015-06-09 11:05:00,99.49,99.52,99.42,99.44,9121.0,90.2739,90.3012,90.2104,90.2286,9121.0
2015-06-09 11:10:00,99.46,99.5,99.46,99.5,6988.0,90.2467,90.283,90.2467,90.283,6988.0
2015-06-09 11:15:00,99.49,99.5,99.37,99.43,8714.0,90.2739,90.283,90.1651,90.2195,8714.0
2015-06-09 11:20:00,99.43,99.44,99.39,99.43,2989.0,90.2195,90.2286,90.1832,90.2195,2989.0
2015-06-09 11:25:00,99.45,99.49,99.42,99.47,9395.0,90.2376,90.2739,90.2104,90.2558,9395.0
2015-06-09 11:30:00,99.47,99.63,99.47,99.58,16032.0,90.2558,90.401,90.2558,90.3556,16032.0
2015-06-09 11:35:00,99.57,99.59,99.56,99.58,7000.0,90.3465,90.3647,90.3375,90.3556,7000.0
2015-06-09 11:40:00,99.59,99.61,99.56,99.59,19160.0,90.3647,90.3828,90.3375,90.3647,19160.0
2015-06-09 11:45:00,99.58,99.6,99.55,99.56,2232.0,90.3556,90.3737,90.3284,90.3375,2232.0
2015-06-09 11:50:00,99.56,99.57,99.53,99.53,10337.0,90.3375,90.3465,90.3102,90.3102,10337.0
2015-06-09 11:55:00,99.55,99.56,99.49,99.54,8823.0,90.3284,90.3375,90.2739,90.3193,8823.0
2015-06-09 12:00:00,99.55,99.57,99.51,99.53,7550.0,90.3284,90.3465,90.2921,90.3102,7550.0
2015-06-09 12:05:00,99.52,99.55,99.5,99.54,9022.0,90.3012,90.3284,90.283,90.3193,9022.0
2015-06-09 12:10:00,99.54,99.54,99.47,99.48,2286.0,90.3193,90.3193,90.2558,90.2649,2286.0
2015-06-09 12:15:00,99.49,99.49,99.4,99.43,14030.0,90.2739,90.2739,90.1923,90.2195,14030.0
2015-06-09 12:20:00,99.44,99.48,99.43,99.47,4114.0,90.2286,90.2649,90.2195,90.2558,4114.0
2015-06-09 12:25:00,99.47,99.51,99.46,99.48,10450.0,90.2558,90.2921,90.2467,90.2649,10450.0
2015-06-09 12:30:00,99.47,99.51,99.46,99.5,2574.0,90.2558,90.2921,90.2467,90.283,2574.0
2015-06-09 12:35:00,99.5,99.52,99.45,99.5,15594.0,90.283,90.3012,90.2376,90.283,15594.0
2015-06-09 12:40:00,99.53,99.57,99.52,99.55,5785.0,90.3102,90.3465,90.3012,90.3284,5785.0
2015-06-09 12:45:00,99.53,99.54,99.5,99.53,13171.0,90.3102,90.3193,90.283,90.3102,13171.0
2015-06-09 12:50:00,99.53,99.56,99.52,99.54,39265.0,90.3102,90.3375,90.3012,90.3193,39265.0
2015-06-09 12:55:00,99.55,99.62,99.55,99.61,3721.0,90.3284,90.3919,90.3284,90.3828,3721.0
2015-06-09 13:00:00,99.62,99.72,99.62,99.69,5596.0,90.3919,90.4826,90.3919,90.4554,5596.0
2015-06-09 13:05:00,99.69,99.7,99.66,99.68,6559.0,90.4554,90.4645,90.4282,90.4463,6559.0
2015-06-09 13:10:00,99.68,99.7,99.64,99.65,3620.0,90.4463,90.4645,90.41,90.4191,3620.0
2015-06-09 13:15:00,99.65,99.68,99.64,99.68,2105.0,90.4191,90.4463,90.41,90.4463,2105.0
2015-06-09 13:20:00,99.69,99.73,99.69,99.7,14772.0,90.4554,90.4917,90.4554,90.4645,14772.0
2015-06-09 13:25:00,99.69,99.73,99.69,99.73,10877.0,90.4554,90.4917,90.4554,90.4917,10877.0
2015-06-09 13:30:00,99.73,99.74,99.68,99.69,4328.0,90.4917,90.5008,90.4463,90.4554,4328.0
2015-06-09 13:35:00,99.69,99.7,99.67,99.68,2785.0,90.4554,90.4645,90.4373,90.4463,2785.0
2015-06-09 13:40:00,99.66,99.67,99.59,99.59,7916.0,90.4282,90.4373,90.3647,90.3647,7916.0
2015-06-09 13:45:00,99.6,99.6,99.57,99.58,9472.0,90.3737,90.3737,90.3465,90.3556,9472.0
2015-06-09 13:50:00,99.58,99.61,99.56,99.59,4970.0,90.3556,90.3828,90.3375,90.3647,4970.0
2015-06-09 13:55:00,99.58,99.59,99.54,99.55,9971.0,90.3556,90.3647,90.3193,90.3284,9971.0
2015-06-09 14:00:00,99.56,99.62,99.53,99.6,13117.0,90.3375,90.3919,90.3102,90.3737,13117.0
2015-06-09 14:05:00,99.6,99.64,99.6,99.64,1923.0,90.3737,90.41,90.3737,90.41,1923.0
2015-06-09 14:10:00,99.6,99.63,99.54,99.54,10165.0,90.3737,90.401,90.3193,90.3193,10165.0
2015-06-09 14:15:00,99.55,99.58,99.55,99.58,21495.0,90.3284,90.3556,90.3284,90.3556,21495.0
2015-06-09 14:20:00,99.58,99.61,99.58,99.61,3392.0,90.3556,90.3828,90.3556,90.3828,3392.0
2015-06-09 14:25:00,99.61,99.65,99.61,99.64,2899.0,90.3828,90.4191,90.3828,90.41,2899.0
2015-06-09 14:30:00,99.65,99.68,99.64,99.64,19641.0,90.4191,90.4463,90.41,90.41,19641.0
2015-06-09 14:35:00,99.64,99.71,99.64,99.7,6596.0,90.41,90.4736,90.41,90.4645,6596.0
2015-06-09 14:40:00,99.71,99.73,99.7,99.71,3361.0,90.4736,90.4917,90.4645,90.4736,3361.0
2015-06-09 14:45:00,99.73,99.74,99.67,99.69,4983.0,90.4917,90.5008,90.4373,90.4554,4983.0
2015-06-09 14:50:00,99.67,99.69,99.57,99.58,11619.0,90.4373,90.4554,90.3465,90.3556,11619.0
2015-06-09 14:55:00,99.56,99.61,99.56,99.6,5226.0,90.3375,90.3828,90.3375,90.3737,5226.0
2015-06-09 15:00:00,99.58,99.61,99.54,99.55,5601.0,90.3556,90.3828,90.3193,90.3284,5601.0
2015-06-09 15:05:00,99.56,99.58,99.5,99.52,7097.0,90.3375,90.3556,90.283,90.3012,7097.0
2015-06-09 15:10:00,99.49,99.51,99.46,99.5,10852.0,90.2739,90.2921,90.2467,90.283,10852.0
2015-06-09 15:15:00,99.49,99.54,99.48,99.52,7666.0,90.2739,90.3193,90.2649,90.3012,7666.0
2015-06-09 15:20:00,99.51,99.53,99.44,99.48,4318.0,90.2921,90.3102,90.2286,90.2649,4318.0
2015-06-09 15:25:00,99.48,99.49,99.39,99.44,4700.0,90.2649,90.2739,90.1832,90.2286,4700.0
2015-06-09 15:30:00,99.43,99.44,99.36,99.42,23010.0,90.2195,90.2286,90.156,90.2104,23010.0
2015-06-09 15:35:00,99.41,99.49,99.39,99.47,11419.0,90.2013,90.2739,90.1832,90.2558,11419.0
2015-06-09 15:40:00,99.49,99.5,99.44,99.46,6894.0,90.2739,90.283,90.2286,90.2467,6894.0
2015-06-09 15:45:00,99.44,99.5,99.43,99.5,10662.0,90.2286,90.283,90.2195,90.283,10662.0
2015-06-09 15:50:00,99.51,99.58,99.5,99.54,8560.0,90.2921,90.3556,90.283,90.3193,8560.0
2015-06-09 15:55:00,99.54,99.56,99.47,99.47,9681.0,90.3193,90.3375,90.2558,90.2558,9681.0
2015-06-10 09:30:00,99.85,99.89,99.79,99.88,25205.0,90.6006,90.6369,90.5461,90.6278,25205.0
2015-06-10 09:35:00,99.95,100.02,99.91,99.97,3458.0,90.6913,90.7548,90.655,90.7095,3458.0
2015-06-10 09:40:00,99.95,99.96,99.91,99.93,1517.0,90.6913,90.7004,90.655,90.6732,1517.0
2015-06-10 09:45:00,100.0,100.09,100.0,100.04,3369.0,90.7367,90.8184,90.7367,90.773,3369.0
2015-06-10 09:50:00,100.04,100.1,100.03,100.08,17596.0,90.773,90.8274,90.7639,90.8093,17596.0
2015-06-10 09:55:00,100.09,100.12,100.02,100.03,13590.0,90.8184,90.8456,90.7548,90.7639,13590.0
2015-06-10 10:00:00,100.03,100.08,100.03,100.08,7945.0,90.7639,90.8093,90.7639,90.8093,7945.0
2015-06-10 10:05:00,100.1,100.22,100.1,100.17,4970.0,90.8274,90.9363,90.8274,90.8909,4970.0
2015-06-10 10:10:00,100.19,100.19,100.1,100.12,9842.0,90.9091,90.9091,90.8274,90.8456,9842.0
2015-06-10 10:15:00,100.17,100.21,100.14,100.18,8492.0,90.8909,90.9272,90.8637,90.9,8492.0
2015-06-10 10:20:00,100.18,100.22,100.18,100.19,5370.0,90.9,90.9363,90.9,90.9091,5370.0
2015-06-10 10:25:00,100.2,100.22,100.16,100.18,16967.0,90.9182,90.9363,90.8819,90.9,16967.0
2015-06-10 10:30:00,100.2,100.28,100.18,100.28,17179.0,90.9182,90.9908,90.9,90.9908,17179.0
2015-06-10 10:35:00,100.28,100.35,100.28,100.29,33577.0,90.9908,91.0543,90.9908,90.9998,33577.0
2015-06-10 10:40:00,100.27,100.3,100.26,100.29,6498.0,90.9817,91.0089,90.9726,90.9998,6498.0
2015-06-10 10:45:00,100.3,100.33,100.3,100.32,11436.0,91.0089,91.0361,91.0089,91.0271,11436.0
2015-06-10 10:50:00,100.31,100.32,100.28,100.31,5576.0,91.018,91.0271,90.9908,91.018,5576.0
2015-06-10 10:55:00,100.36,100.41,100.33,100.4,29282.0,91.0633,91.1087,91.0361,91.0996,29282.0
2015-06-10 11:00:00,100.4,100.42,100.38,100.38,12445.0,91.0996,91.1178,91.0815,91.0815,12445.0
2015-06-10 11:05:00,100.36,100.41,100.35,100.36,7487.0,91.0633,91.1087,91.0543,91.0633,7487.0
2015-06-10 11:10:00,100.37,100.72,100.37,100.63,25214.0,91.0724,91.39,91.0724,91.3083,25214.0
2015-06-10 11:15:00,100.64,100.76,100.62,100.65,28873.0,91.3174,91.4263,91.2993,91.3265,28873.0
2015-06-10 11:20:00,100.64,100.66,100.57,100.63,4265.0,91.3174,91.3356,91.2539,91.3083,4265.0
2015-06-10 11:25:00,100.62,100.64,100.56,100.63,7979.0,91.2993,91.3174,91.2448,91.3083,7979.0
2015-06-10 11:30:00,100.63,100.66,100.6,100.65,8404.0,91.3083,91.3356,91.2811,91.3265,8404.0
2015-06-10 11:35:00,100.63,100.65,100.61,100.65,2945.0,91.3083,91.3265,91.2902,91.3265,2945.0
2015-06-10 11:40:00,100.66,100.67,100.63,100.65,4291.0,91.3356,91.3446,91.3083,91.3265,4291.0
2015-06-10 11:45:00,100.65,100.67,100.62,100.62,7132.0,91.3265,91.3446,91.2993,91.2993,7132.0
2015-06-10 11:50:00,100.62,100.68,100.6,100.66,12557.0,91.2993,91.3537,91.2811,91.3356,12557.0
2015-06-10 11:55:00,100.69,100.71,100.66,100.66,4734.0,91.3628,91.3809,91.3356,91.3356,4734.0
2015-06-10 12:00:00,100.64,100.68,100.64,100.66,3809.0,91.3174,91.3537,91.3174,91.3356,3809.0
2015-06-10 12:05:00,100.69,100.74,100.65,100.66,9035.0,91.3628,91.4081,91.3265,91.3356,9035.0
2015-06-10 12:10:00,100.66,100.7,100.66,100.7,3764.0,91.3356,91.3719,91.3356,91.3719,3764.0
2015-06-10 12:15:00,100.68,100.72,100.66,100.7,17914.0,91.3537,91.39,91.3356,91.3719,17914.0
2015-06-10 12:20:00,100.72,100.73,100.71,100.71,4683.0,91.39,91.3991,91.3809,91.3809,4683.0
2015-06-10 12:25:00,100.7,100.73,100.7,100.7,4108.0,91.3719,91.3991,91.3719,91.3719,4108.0
2015-06-10 12:30:00,100.7,100.76,100.7,100.74,8239.0,91.3719,91.4263,91.3719,91.4081,8239.0
2015-06-10 12:35:00,100.73,100.76,100.67,100.67,3878.0,91.3991,91.4263,91.3446,91.3446,3878.0
2015-06-10 12:40:00,100.69,100.72,100.68,100.68,5177.0,91.3628,91.39,91.3537,91.3537,5177.0
2015-06-10 12:45:00,100.69,100.72,100.69,100.71,8348.0,91.3628,91.39,91.3628,91.3809,8348.0
2015-06-10 12:50:00,100.71,100.75,100.7,100.73,3355.0,91.3809,91.4172,91.3719,91.3991,3355.0
2015-06-10 12:55:00,100.73,100.76,100.72,100.74,3186.0,91.3991,91.4263,91.39,91.4081,3186.0
2015-06-10 13:00:00,100.74,100.76,100.73,100.74,15359.0,91.4081,91.4263,91.3991,91.4081,15359.0
2015-06-10 13:05:00,100.77,100.77,100.75,100.77,14016.0,91.4354,91.4354,91.4172,91.4354,14016.0
2015-06-10 13:10:00,100.77,100.77,100.71,100.72,9552.0,91.4354,91.4354,91.3809,91.39,9552.0
2015-06-10 13:15:00,100.72,100.73,100.66,100.66,8925.0,91.39,91.3991,91.3356,91.3356,8925.0
2015-06-10 13:20:00,100.65,100.68,100.64,100.68,11701.0,91.3265,91.3537,91.3174,91.3537,11701.0
2015-06-10 13:25:00,100.68,100.69,100.66,100.66,2728.0,91.3537,91.3628,91.3356,91.3356,2728.0
2015-06-10 13:30:00,100.65,100.67,100.62,100.67,6614.0,91.3265,91.3446,91.2993,91.3446,6614.0
2015-06-10 13:35:00,100.67,100.7,100.67,100.69,4386.0,91.3446,91.3719,91.3446,91.3628,4386.0
2015-06-10 13:40:00,100.68,100.69,100.65,100.67,6504.0,91.3537,91.3628,91.3265,91.3446,6504.0
2015-06-10 13:45:00,100.65,100.68,100.65,100.67,5506.0,91.3265,91.3537,91.3265,91.3446,5506.0
2015-06-10 13:50:00,100.67,100.7,100.65,100.7,9391.0,91.3446,91.3719,91.3265,91.3719,9391.0
2015-06-10 13:55:00,100.69,100.7,100.68,100.7,1293.0,91.3628,91.3719,91.3537,91.3719,1293.0
2015-06-10 14:00:00,100.7,100.82,100.7,100.82,11661.0,91.3719,91.4807,91.3719,91.4807,11661.0
2015-06-10 14:05:00,100.83,100.83,100.79,100.79,3462.0,91.4898,91.4898,91.4535,91.4535,3462.0
2015-06-10 14:10:00,100.78,100.78,100.74,100.78,6100.0,91.4444,91.4444,91.4081,91.4444,6100.0
2015-06-10 14:15:00,100.77,100.82,100.76,100.82,4289.0,91.4354,91.4807,91.4263,91.4807,4289.0
2015-06-10 14:20:00,100.82,100.86,100.82,100.86,6386.0,91.4807,91.517,91.4807,91.517,6386.0
2015-06-10 14:25:00,100.85,100.86,100.83,100.83,7520.0,91.508,91.517,91.4898,91.4898,7520.0
2015-06-10 14:30:00,100.83,100.84,100.8,100.8,17904.0,91.4898,91.4989,91.4626,91.4626,17904.0
2015-06-10 14:35:00,100.81,100.83,100.8,100.8,10899.0,91.4717,91.4898,91.4626,91.4626,10899.0
2015-06-10 14:40:00,100.8,100.85,100.8,100.85,22839.0,91.4626,91.508,91.4626,91.508,22839.0
2015-06-10 14:45:00,100.85,100.86,100.8,100.81,14678.0,91.508,91.517,91.4626,91.4717,14678.0
2015-06-10 14:50:00,100.79,100.83,100.78,100.83,5878.0,91.4535,91.4898,91.4444,91.4898,5878.0
2015-06-10 14:55:00,100.84,100.86,100.82,100.86,23852.0,91.4989,91.517,91.4807,91.517,23852.0
2015-06-10 15:00:00,100.86,100.86,100.8,100.81,5368.0,91.517,91.517,91.4626,91.4717,5368.0
2015-06-10 15:05:00,100.82,100.83,100.79,100.79,5421.0,91.4807,91.4898,91.4535,91.4535,5421.0
2015-06-10 15:10:00,100.79,100.79,100.76,100.76,5381.0,91.4535,91.4535,91.4263,91.4263,5381.0
2015-06-10 15:15:00,100.75,100.78,100.75,100.78,4417.0,91.4172,91.4444,91.4172,91.4444,4417.0
2015-06-10 15:20:00,100.78,100.82,100.77,100.77,4253.0,91.4444,91.4807,91.4354,91.4354,4253.0
2015-06-10 15:25:00,100.77,100.79,100.77,100.78,4651.0,91.4354,91.4535,91.4354,91.4444,4651.0
2015-06-10 15:30:00,100.78,100.79,100.71,100.76,30809.0,91.4444,91.4535,91.3809,91.4263,30809.0
2015-06-10 15:35:00,100.76,100.76,100.71,100.71,11037.0,91.4263,91.4263,91.3809,91.3809,11037.0
2015-06-10 15:40:00,100.71,100.75,100.69,100.75,11485.0,91.3809,91.4172,91.3628,91.4172,11485.0
2015-06-10 15:45:00,100.74,100.79,100.74,100.77,8974.0,91.4081,91.4535,91.4081,91.4354,8974.0
2015-06-10 15:50:00,100.77,100.8,100.74,100.74,17286.0,91.4354,91.4626,91.4081,91.4081,17286.0
2015-06-10 15:55:00,100.73,100.74,100.66,100.66,14072.0,91.3991,91.4081,91.3356,91.3356,14072.0
2015-06-11 09:30:00,101.01,101.01,100.88,101.01,21528.0,91.6531,91.6531,91.5352,91.6531,21528.0
2015-06-11 09:35:00,101.04,101.1,101.01,101.08,1293.0,91.6804,91.7348,91.6531,91.7167,1293.0
2015-06-11 09:40:00,101.05,101.06,100.97,100.99,6649.0,91.6894,91.6985,91.6168,91.635,6649.0
2015-06-11 09:45:00,101.04,101.06,100.97,101.04,8866.0,91.6804,91.6985,91.6168,91.6804,8866.0
2015-06-11 09:50:00,101.06,101.15,101.06,101.09,12037.0,91.6985,91.7802,91.6985,91.7257,12037.0
2015-06-11 09:55:00,101.1,101.15,101.1,101.15,6323.0,91.7348,91.7802,91.7348,91.7802,6323.0
2015-06-11 10:00:00,101.17,101.17,101.1,101.17,3718.0,91.7983,91.7983,91.7348,91.7983,3718.0
2015-06-11 10:05:00,101.16,101.18,101.11,101.11,2533.0,91.7892,91.8074,91.7439,91.7439,2533.0
2015-06-11 10:10:00,101.13,101.13,101.06,101.08,3212.0,91.762,91.762,91.6985,91.7167,3212.0
2015-06-11 10:15:00,101.1,101.15,101.1,101.14,7300.0,91.7348,91.7802,91.7348,91.7711,7300.0
2015-06-11 10:20:00,101.16,101.16,101.07,101.08,3159.0,91.7892,91.7892,91.7076,91.7167,3159.0
2015-06-11 10:25:00,101.07,101.08,101.05,101.06,3390.0,91.7076,91.7167,91.6894,91.6985,3390.0
2015-06-11 10:30:00,101.05,101.05,100.88,100.93,21059.0,91.6894,91.6894,91.5352,91.5805,21059.0
2015-06-11 10:35:00,100.9,100.92,100.77,100.83,12647.0,91.5533,91.5715,91.4354,91.4898,12647.0
2015-06-11 10:40:00,100.85,100.96,100.85,100.94,7608.0,91.508,91.6078,91.508,91.5896,7608.0
2015-06-11 10:45:00,100.95,100.98,100.94,100.95,3827.0,91.5987,91.6259,91.5896,91.5987,3827.0
2015-06-11 10:50:00,100.96,100.96,100.89,100.91,4067.0,91.6078,91.6078,91.5443,91.5624,4067.0
2015-06-11 10:55:00,100.89,100.91,100.84,100.84,1897.0,91.5443,91.5624,91.4989,91.4989,1897.0
2015-06-11 11:00:00,100.82,100.89,100.81,100.84,5283.0,91.4807,91.5443,91.4717,91.4989,5283.0
2015-06-11 11:05:00,100.82,100.95,100.82,100.95,22747.0,91.4807,91.5987,91.4807,91.5987,22747.0
2015-06-11 11:10:00,100.93,101.0,100.93,100.95,12512.0,91.5805,91.6441,91.5805,91.5987,12512.0
2015-06-11 11:15:00,100.94,101.01,100.92,100.92,7415.0,91.5896,91.6531,91.5715,91.5715,7415.0
2015-06-11 11:20:00,100.91,100.92,100.88,100.91,4110.0,91.5624,91.5715,91.5352,91.5624,4110.0
2015-06-11 11:25:00,100.92,100.93,100.86,100.91,5188.0,91.5715,91.5805,91.517,91.5624,5188.0
2015-06-11 11:30:00,100.9,100.96,100.88,100.94,26004.0,91.5533,91.6078,91.5352,91.5896,26004.0
2015-06-11 11:35:00,100.95,101.0,100.94,100.98,14689.0,91.5987,91.6441,91.5896,91.6259,14689.0
2015-06-11 11:40:00,100.97,100.97,100.92,100.92,32715.0,91.6168,91.6168,91.5715,91.5715,32715.0
2015-06-11 11:45:00,100.91,100.95,100.91,100.95,7501.0,91.5624,91.5987,91.5624,91.5987,7501.0
2015-06-11 11:50:00,100.95,100.98,100.93,100.95,12403.0,91.5987,91.6259,91.5805,91.5987,12403.0
2015-06-11 11:55:00,100.95,100.97,100.9,100.92,9548.0,91.5987,91.6168,91.5533,91.5715,9548.0
2015-06-11 12:00:00,100.92,100.97,100.92,100.97,8355.0,91.5715,91.6168,91.5715,91.6168,8355.0
2015-06-11 12:05:00,100.97,100.97,100.92,100.93,4296.0,91.6168,91.6168,91.5715,91.5805,4296.0
2015-06-11 12:10:00,100.93,100.94,100.9,100.92,11137.0,91.5805,91.5896,91.5533,91.5715,11137.0
2015-06-11 12:15:00,100.92,100.92,100.88,100.91,4229.0,91.5715,91.5715,91.5352,91.5624,4229.0
2015-06-11 12:20:00,100.9,100.91,100.81,100.84,5049.0,91.5533,91.5624,91.4717,91.4989,5049.0
2015-06-11 12:25:00,100.84,100.89,100.84,100.88,10334.0,91.4989,91.5443,91.4989,91.5352,10334.0
2015-06-11 12:30:00,100.89,100.92,100.88,100.91,2992.0,91.5443,91.5715,91.5352,91.5624,2992.0
2015-06-11 12:35:00,100.92,100.92,100.88,100.9,5406.0,91.5715,91.5715,91.5352,91.5533,5406.0
2015-06-11 12:40:00,100.93,100.97,100.91,100.94,3119.0,91.5805,91.6168,91.5624,91.5896,3119.0
2015-06-11 12:45:00,100.96,100.98,100.91,100.92,3558.0,91.6078,91.6259,91.5624,91.5715,3558.0
2015-06-11 12:50:00,100.91,100.93,100.91,100.93,3698.0,91.5624,91.5805,91.5624,91.5805,3698.0
2015-06-11 12:55:00,100.93,100.96,100.91,100.96,8357.0,91.5805,91.6078,91.5624,91.6078,8357.0
2015-06-11 13:00:00,100.95,100.95,100.92,100.92,4027.0,91.5987,91.5987,91.5715,91.5715,4027.0
2015-06-11 13:05:00,100.92,100.95,100.92,100.93,39839.0,91.5715,91.5987,91.5715,91.5805,39839.0
2015-06-11 13:10:00,100.92,100.93,100.9,100.91,5266.0,91.5715,91.5805,91.5533,91.5624,5266.0
2015-06-11 13:15:00,100.91,100.94,100.91,100.94,7602.0,91.5624,91.5896,91.5624,91.5896,7602.0
2015-06-11 13:20:00,100.95,100.95,100.92,100.93,3300.0,91.5987,91.5987,91.5715,91.5805,3300.0
2015-06-11 13:25:00,100.92,100.97,100.92,100.96,3741.0,91.5715,91.6168,91.5715,91.6078,3741.0
2015-06-11 13:30:00,100.97,100.98,100.93,100.96,12377.0,91.6168,91.6259,91.5805,91.6078,12377.0
2015-06-11 13:35:00,100.97,100.97,100.95,100.96,8882.0,91.6168,91.6168,91.5987,91.6078,8882.0
2015-06-11 13:40:00,100.97,100.99,100.94,100.98,10222.0,91.6168,91.635,91.5896,91.6259,10222.0
2015-06-11 13:45:00,100.98,101.07,100.97,101.02,6575.0,91.6259,91.7076,91.6168,91.6622,6575.0
2015-06-11 13:50:00,101.02,101.05,101.02,101.02,5705.0,91.6622,91.6894,91.6622,91.6622,5705.0
2015-06-11 13:55:00,101.02,101.04,101.02,101.03,2304.0,91.6622,91.6804,91.6622,91.6713,2304.0
2015-06-11 14:00:00,101.04,101.04,101.0,101.01,3017.0,91.6804,91.6804,91.6441,91.6531,3017.0
2015-06-11 14:05:00,101.02,101.03,101.0,101.01,4383.0,91.6622,91.6713,91.6441,91.6531,4383.0
2015-06-11 14:10:00,101.02,101.04,101.0,101.0,3403.0,91.6622,91.6804,91.6441,91.6441,3403.0
2015-06-11 14:15:00,101.02,101.02,100.98,100.99,3762.0,91.6622,91.6622,91.6259,91.635,3762.0
2015-06-11 14:20:00,100.99,101.01,100.97,101.0,5306.0,91.635,91.6531,91.6168,91.6441,5306.0
2015-06-11 14:25:00,101.0,101.0,100.97,100.99,4852.0,91.6441,91.6441,91.6168,91.635,4852.0
2015-06-11 14:30:00,100.98,101.01,100.98,101.0,6107.0,91.6259,91.6531,91.6259,91.6441,6107.0
2015-06-11 14:35:00,100.99,101.02,100.99,101.02,8739.0,91.635,91.6622,91.635,91.6622,8739.0
2015-06-11 14:40:00,101.01,101.03,100.99,101.02,5350.0,91.6531,91.6713,91.635,91.6622,5350.0
2015-06-11 14:45:00,101.01,101.03,101.01,101.02,19539.0,91.6531,91.6713,91.6531,91.6622,19539.0
2015-06-11 14:50:00,101.01,101.03,100.94,100.96,4115.0,91.6531,91.6713,91.5896,91.6078,4115.0
2015-06-11 14:55:00,100.95,100.97,100.93,100.97,11615.0,91.5987,91.6168,91.5805,91.6168,11615.0
2015-06-11 15:00:00,100.96,100.99,100.95,100.99,32844.0,91.6078,91.635,91.5987,91.635,32844.0
2015-06-11 15:05:00,100.99,101.0,100.97,100.98,9490.0,91.635,91.6441,91.6168,91.6259,9490.0
2015-06-11 15:10:00,100.98,101.03,100.97,101.02,5763.0,91.6259,91.6713,91.6168,91.6622,5763.0
2015-06-11 15:15:00,101.01,101.01,100.98,100.99,2351.0,91.6531,91.6531,91.6259,91.635,2351.0
2015-06-11 15:20:00,100.99,101.0,100.96,100.98,4011.0,91.635,91.6441,91.6078,91.6259,4011.0
2015-06-11 15:25:00,100.96,100.96,100.94,100.96,34929.0,91.6078,91.6078,91.5896,91.6078,34929.0
2015-06-11 15:30:00,100.96,100.99,100.94,100.94,5587.0,91.6078,91.635,91.5896,91.5896,5587.0
2015-06-11 15:35:00,100.93,100.95,100.9,100.92,8049.0,91.5805,91.5987,91.5533,91.5715,8049.0
2015-06-11 15:40:00,100.93,100.94,100.88,100.9,11656.0,91.5805,91.5896,91.5352,91.5533,11656.0
2015-06-11 15:45:00,100.9,100.92,100.88,100.89,15105.0,91.5533,91.5715,91.5352,91.5443,15105.0
2015-06-11 15:50:00,100.89,100.89,100.82,100.83,9465.0,91.5443,91.5443,91.4807,91.4898,9465.0
2015-06-11 15:55:00,100.84,100.92,100.82,100.92,10245.0,91.4989,91.5715,91.4807,91.5715,10245.0
2015-06-12 09:30:00,100.53,100.54,100.32,100.54,16829.0,91.2176,91.2267,91.0271,91.2267,16829.0
2015-06-12 09:35:00,100.54,100.55,100.36,100.36,3826.0,91.2267,91.2357,91.0633,91.0633,3826.0
2015-06-12 09:40:00,100.35,100.39,100.3,100.3,11492.0,91.0543,91.0906,91.0089,91.0089,11492.0
2015-06-12 09:45:00,100.28,100.44,100.27,100.43,6754.0,90.9908,91.1359,90.9817,91.1269,6754.0
2015-06-12 09:50:00,100.38,100.42,100.33,100.35,14963.0,91.0815,91.1178,91.0361,91.0543,14963.0
2015-06-12 09:55:00,100.32,100.42,100.32,100.42,9818.0,91.0271,91.1178,91.0271,91.1178,9818.0
2015-06-12 10:00:00,100.4,100.56,100.39,100.54,1884.0,91.0996,91.2448,91.0906,91.2267,1884.0
2015-06-12 10:05:00,100.48,100.55,100.47,100.54,7289.0,91.1722,91.2357,91.1632,91.2267,7289.0
2015-06-12 10:10:00,100.54,100.54,100.44,100.44,8828.0,91.2267,91.2267,91.1359,91.1359,8828.0
2015-06-12 10:15:00,100.46,100.5,100.36,100.39,6033.0,91.1541,91.1904,91.0633,91.0906,6033.0
2015-06-12 10:20:00,100.4,100.41,100.32,100.4,11525.0,91.0996,91.1087,91.0271,91.0996,11525.0
2015-06-12 10:25:00,100.39,100.45,100.39,100.41,12100.0,91.0906,91.145,91.0906,91.1087,12100.0
2015-06-12 10:30:00,100.39,100.42,100.26,100.26,31187.0,91.0906,91.1178,90.9726,90.9726,31187.0
2015-06-12 10:35:00,100.25,100.27,100.17,100.27,17946.0,90.9635,90.9817,90.8909,90.9817,17946.0
2015-06-12 10:40:00,100.26,100.27,100.21,100.25,5684.0,90.9726,90.9817,90.9272,90.9635,5684.0
2015-06-12 10:45:00,100.26,100.26,100.16,100.21,6130.0,90.9726,90.9726,90.8819,90.9272,6130.0
2015-06-12 10:50:00,100.22,100.25,100.22,100.24,1467.0,90.9363,90.9635,90.9363,90.9545,1467.0
2015-06-12 10:55:00,100.26,100.26,100.13,100.14,14650.0,90.9726,90.9726,90.8547,90.8637,14650.0
2015-06-12 11:00:00,100.14,100.18,100.11,100.18,12808.0,90.8637,90.9,90.8365,90.9,12808.0
2015-06-12 11:05:00,100.19,100.22,100.17,100.21,7305.0,90.9091,90.9363,90.8909,90.9272,7305.0
2015-06-12 11:10:00,100.21,100.39,100.17,100.35,27665.0,90.9272,91.0906,90.8909,91.0543,27665.0
2015-06-12 11:15:00,100.39,100.39,100.28,100.34,23623.0,91.0906,91.0906,90.9908,91.0452,23623.0
2015-06-12 11:20:00,100.36,100.39,100.31,100.38,7545.0,91.0633,91.0906,91.018,91.0815,7545.0
2015-06-12 11:25:00,100.37,100.49,100.37,100.45,6900.0,91.0724,91.1813,91.0724,91.145,6900.0
2015-06-12 11:30:00,100.44,100.46,100.4,100.41,3811.0,91.1359,91.1541,91.0996,91.1087,3811.0
2015-06-12 11:35:00,100.39,100.41,100.38,100.41,5400.0,91.0906,91.1087,91.0815,91.1087,5400.0
2015-06-12 11:40:00,100.41,100.41,100.33,100.38,13153.0,91.1087,91.1087,91.0361,91.0815,13153.0
2015-06-12 11:45:00,100.36,100.36,100.29,100.3,11512.0,91.0633,91.0633,90.9998,91.0089,11512.0
2015-06-12 11:50:00,100.33,100.36,100.32,100.36,9601.0,91.0361,91.0633,91.0271,91.0633,9601.0
2015-06-12 11:55:00,100.34,100.35,100.27,100.29,16354.0,91.0452,91.0543,90.9817,90.9998,16354.0
2015-06-12 12:00:00,100.3,100.32,100.28,100.29,8191.0,91.0089,91.0271,90.9908,90.9998,8191.0
2015-06-12 12:05:00,100.3,100.32,100.27,100.27,5903.0,91.0089,91.0271,90.9817,90.9817,5903.0
2015-06-12 12:10:00,100.25,100.29,100.23,100.27,6286.0,90.9635,90.9998,90.9454,90.9817,6286.0
2015-06-12 12:15:00,100.24,100.28,100.24,100.28,8326.0,90.9545,90.9908,90.9545,90.9908,8326.0
2015-06-12 12:20:00,100.26,100.32,100.26,100.31,6434.0,90.9726,91.0271,90.9726,91.018,6434.0
2015-06-12 12:25:00,100.31,100.35,100.31,100.33,10587.0,91.018,91.0543,91.018,91.0361,10587.0
2015-06-12 12:30:00,100.31,100.32,100.29,100.32,8281.0,91.018,91.0271,90.9998,91.0271,8281.0
2015-06-12 12:35:00,100.33,100.34,100.3,100.32,3786.0,91.0361,91.0452,91.0089,91.0271,3786.0
2015-06-12 12:40:00,100.31,100.32,100.25,100.29,12084.0,91.018,91.0271,90.9635,90.9998,12084.0
2015-06-12 12:45:00,100.28,100.32,100.28,100.3,7068.0,90.9908,91.0271,90.9908,91.0089,7068.0
2015-06-12 12:50:00,100.31,100.33,100.25,100.26,6347.0,91.018,91.0361,90.9635,90.9726,6347.0
2015-06-12 12:55:00,100.28,100.29,100.26,100.26,3081.0,90.9908,90.9998,90.9726,90.9726,3081.0
2015-06-12 13:00:00,100.27,100.28,100.24,100.26,7984.0,90.9817,90.9908,90.9545,90.9726,7984.0
2015-06-12 13:05:00,100.25,100.3,100.24,100.3,2070.0,90.9635,91.0089,90.9545,91.0089,2070.0
2015-06-12 13:10:00,100.29,100.3,100.28,100.29,7000.0,90.9998,91.0089,90.9908,90.9998,7000.0
2015-06-12 13:15:00,100.29,100.31,100.29,100.31,6721.0,90.9998,91.018,90.9998,91.018,6721.0
2015-06-12 13:20:00,100.31,100.33,100.3,100.32,5285.0,91.018,91.0361,91.0089,91.0271,5285.0
2015-06-12 13:25:00,100.33,100.33,100.29,100.32,13969.0,91.0361,91.0361,90.9998,91.0271,13969.0
2015-06-12 13:30:00,100.34,100.4,100.33,100.37,9837.0,91.0452,91.0996,91.0361,91.0724,9837.0
2015-06-12 13:35:00,100.37,100.4,100.36,100.37,7811.0,91.0724,91.0996,91.0633,91.0724,7811.0
2015-06-12 13:40:00,100.37,100.38,100.32,100.32,3345.0,91.0724,91.0815,91.0271,91.0271,3345.0
2015-06-12 13:45:00,100.32,100.33,100.29,100.3,7950.0,91.0271,91.0361,90.9998,91.0089,7950.0
2015-06-12 13:50:00,100.3,100.3,100.26,100.29,511180.0,91.0089,91.0089,90.9726,90.9998,511180.0
2015-06-12 13:55:00,100.28,100.33,100.28,100.33,646303.0,90.9908,91.0361,90.9908,91.0361,646303.0
2015-06-12 14:00:00,100.35,100.35,100.31,100.32,17909.0,91.0543,91.0543,91.018,91.0271,17909.0
2015-06-12 14:05:00,100.31,100.31,100.27,100.27,10860.0,91.018,91.018,90.9817,90.9817,10860.0
2015-06-12 14:10:00,100.27,100.3,100.27,100.27,14776.0,90.9817,91.0089,90.9817,90.9817,14776.0
2015-06-12 14:15:00,100.28,100.3,100.27,100.28,10064.0,90.9908,91.0089,90.9817,90.9908,10064.0
2015-06-12 14:20:00,100.28,100.28,100.26,100.28,12233.0,90.9908,90.9908,90.9726,90.9908,12233.0
2015-06-12 14:25:00,100.28,100.3,100.26,100.28,19023.0,90.9908,91.0089,90.9726,90.9908,19023.0
2015-06-12 14:30:00,100.27,100.27,100.18,100.19,8326.0,90.9817,90.9817,90.9,90.9091,8326.0
2015-06-12 14:35:00,100.17,100.18,100.15,100.17,10227.0,90.8909,90.9,90.8728,90.8909,10227.0
2015-06-12 14:40:00,100.16,100.21,100.16,100.21,2809.0,90.8819,90.9272,90.8819,90.9272,2809.0
2015-06-12 14:45:00,100.21,100.21,100.19,100.21,3571.0,90.9272,90.9272,90.9091,90.9272,3571.0
2015-06-12 14:50:00,100.21,100.21,100.2,100.21,3554.0,90.9272,90.9272,90.9182,90.9272,3554.0
2015-06-12 14:55:00,100.21,100.21,100.15,100.17,32919.0,90.9272,90.9272,90.8728,90.8909,32919.0
2015-06-12 15:00:00,100.16,100.21,100.14,100.21,16177.0,90.8819,90.9272,90.8637,90.9272,16177.0
2015-06-12 15:05:00,100.2,100.2,100.15,100.19,5673.0,90.9182,90.9182,90.8728,90.9091,5673.0
2015-06-12 15:10:00,100.2,100.24,100.18,100.19,23843.0,90.9182,90.9545,90.9,90.9091,23843.0
2015-06-12 15:15:00,100.19,100.22,100.17,100.2,22723.0,90.9091,90.9363,90.8909,90.9182,22723.0
2015-06-12 15:20:00,100.23,100.27,100.22,100.25,19288.0,90.9454,90.9817,90.9363,90.9635,19288.0
2015-06-12 15:25:00,100.25,100.29,100.23,100.28,30979.0,90.9635,90.9998,90.9454,90.9908,30979.0
2015-06-12 15:30:00,100.29,100.33,100.28,100.3,19836.0,90.9998,91.0361,90.9908,91.0089,19836.0
2015-06-12 15:35:00,100.3,100.31,100.24,100.26,8126.0,91.0089,91.018,90.9545,90.9726,8126.0
2015-06-12 15:40:00,100.23,100.28,100.22,100.27,16576.0,90.9454,90.9908,90.9363,90.9817,16576.0
2015-06-12 15:45:00,100.26,100.29,100.25,100.26,11657.0,90.9726,90.9998,90.9635,90.9726,11657.0
2015-06-12 15:50:00,100.26,100.28,100.25,100.27,15598.0,90.9726,90.9908,90.9635,90.9817,15598.0
2015-06-12 15:55:00,100.27,100.31,100.25,100.25,92356.0,90.9817,91.018,90.9635,90.9635,92356.0
2015-06-15 09:30:00,99.67,99.67,99.3,99.33,14739.0,90.4373,90.4373,90.1015,90.1288,14739.0
2015-06-15 09:35:00,99.27,99.37,99.27,99.37,1130.0,90.0743,90.1651,90.0743,90.1651,1130.0
2015-06-15 09:40:00,99.36,99.44,99.33,99.33,6000.0,90.156,90.2286,90.1288,90.1288,6000.0
2015-06-15 09:45:00,99.3,99.34,99.2,99.23,6227.0,90.1015,90.1378,90.0108,90.038,6227.0
2015-06-15 09:50:00,99.19,99.22,99.12,99.22,8959.0,90.0017,90.0289,89.9382,90.0289,8959.0
2015-06-15 09:55:00,99.22,99.29,99.22,99.25,6287.0,90.0289,90.0925,90.0289,90.0562,6287.0
2015-06-15 10:00:00,99.24,99.41,99.21,99.41,19539.0,90.0471,90.2013,90.0199,90.2013,19539.0
2015-06-15 10:05:00,99.39,99.39,99.34,99.38,9125.0,90.1832,90.1832,90.1378,90.1741,9125.0
2015-06-15 10:10:00,99.34,99.44,99.29,99.38,12505.0,90.1378,90.2286,90.0925,90.1741,12505.0
2015-06-15 10:15:00,99.36,99.43,99.33,99.33,5670.0,90.156,90.2195,90.1288,90.1288,5670.0
2015-06-15 10:20:00,99.34,99.44,99.34,99.34,5986.0,90.1378,90.2286,90.1378,90.1378,5986.0
2015-06-15 10:25:00,99.32,99.38,99.3,99.38,5416.0,90.1197,90.1741,90.1015,90.1741,5416.0
2015-06-15 10:30:00,99.33,99.37,99.29,99.33,7814.0,90.1288,90.1651,90.0925,90.1288,7814.0
2015-06-15 10:35:00,99.34,99.47,99.34,99.43,11961.0,90.1378,90.2558,90.1378,90.2195,11961.0
2015-06-15 10:40:00,99.43,99.45,99.33,99.36,12503.0,90.2195,90.2376,90.1288,90.156,12503.0
2015-06-15 10:45:00,99.34,99.45,99.34,99.4,14808.0,90.1378,90.2376,90.1378,90.1923,14808.0
2015-06-15 10:50:00,99.39,99.41,99.36,99.39,5858.0,90.1832,90.2013,90.156,90.1832,5858.0
2015-06-15 10:55:00,99.4,99.46,99.39,99.45,2659.0,90.1923,90.2467,90.1832,90.2376,2659.0
2015-06-15 11:00:00,99.48,99.69,99.48,99.6,35905.0,90.2649,90.4554,90.2649,90.3737,35905.0
2015-06-15 11:05:00,99.61,99.67,99.58,99.67,9177.0,90.3828,90.4373,90.3556,90.4373,9177.0
2015-06-15 11:10:00,99.68,99.83,99.68,99.81,4750.0,90.4463,90.5824,90.4463,90.5643,4750.0
2015-06-15 11:15:00,99.79,99.8,99.75,99.76,4449.0,90.5461,90.5552,90.5099,90.5189,4449.0
2015-06-15 11:20:00,99.77,99.78,99.6,99.62,7146.0,90.528,90.5371,90.3737,90.3919,7146.0
2015-06-15 11:25:00,99.64,99.64,99.52,99.52,18779.0,90.41,90.41,90.3012,90.3012,18779.0
2015-06-15 11:30:00,99.56,99.6,99.55,99.56,9303.0,90.3375,90.3737,90.3284,90.3375,9303.0
2015-06-15 11:35:00,99.57,99.63,99.56,99.63,5952.0,90.3465,90.401,90.3375,90.401,5952.0
2015-06-15 11:40:00,99.65,99.73,99.65,99.69,18012.0,90.4191,90.4917,90.4191,90.4554,18012.0
2015-06-15 11:45:00,99.69,99.74,99.67,99.74,11227.0,90.4554,90.5008,90.4373,90.5008,11227.0
2015-06-15 11:50:00,99.75,99.79,99.74,99.75,5252.0,90.5099,90.5461,90.5008,90.5099,5252.0
2015-06-15 11:55:00,99.73,99.73,99.64,99.67,4569.0,90.4917,90.4917,90.41,90.4373,4569.0
2015-06-15 12:00:00,99.66,99.7,99.64,99.7,16012.0,90.4282,90.4645,90.41,90.4645,16012.0
2015-06-15 12:05:00,99.69,99.76,99.67,99.73,8847.0,90.4554,90.5189,90.4373,90.4917,8847.0
2015-06-15 12:10:00,99.74,99.74,99.69,99.73,20287.0,90.5008,90.5008,90.4554,90.4917,20287.0
2015-06-15 12:15:00,99.72,99.74,99.7,99.74,5459.0,90.4826,90.5008,90.4645,90.5008,5459.0
2015-06-15 12:20:00,99.76,99.78,99.72,99.72,9228.0,90.5189,90.5371,90.4826,90.4826,9228.0
2015-06-15 12:25:00,99.74,99.74,99.64,99.64,3719.0,90.5008,90.5008,90.41,90.41,3719.0
2015-06-15 12:30:00,99.66,99.7,99.66,99.69,2379.0,90.4282,90.4645,90.4282,90.4554,2379.0
2015-06-15 12:35:00,99.66,99.66,99.62,99.65,3621.0,90.4282,90.4282,90.3919,90.4191,3621.0
2015-06-15 12:40:00,99.66,99.69,99.64,99.68,2603.0,90.4282,90.4554,90.41,90.4463,2603.0
2015-06-15 12:45:00,99.68,99.8,99.67,99.79,4270.0,90.4463,90.5552,90.4373,90.5461,4270.0
2015-06-15 12:50:00,99.78,99.8,99.77,99.78,2710.0,90.5371,90.5552,90.528,90.5371,2710.0
2015-06-15 12:55:00,99.8,99.81,99.74,99.77,2941.0,90.5552,90.5643,90.5008,90.528,2941.0
2015-06-15 13:00:00,99.78,99.79,99.75,99.78,5881.0,90.5371,90.5461,90.5099,90.5371,5881.0
2015-06-15 13:05:00,99.78,99.78,99.74,99.77,3846.0,90.5371,90.5371,90.5008,90.528,3846.0
2015-06-15 13:10:00,99.76,99.78,99.75,99.78,1625.0,90.5189,90.5371,90.5099,90.5371,1625.0
2015-06-15 13:15:00,99.79,99.81,99.78,99.79,5511.0,90.5461,90.5643,90.5371,90.5461,5511.0
2015-06-15 13:20:00,99.79,99.8,99.75,99.75,5870.0,90.5461,90.5552,90.5099,90.5099,5870.0
2015-06-15 13:25:00,99.75,99.75,99.7,99.72,11077.0,90.5099,90.5099,90.4645,90.4826,11077.0
2015-06-15 13:30:00,99.73,99.73,99.69,99.72,3524.0,90.4917,90.4917,90.4554,90.4826,3524.0
2015-06-15 13:35:00,99.72,99.73,99.69,99.71,63072.0,90.4826,90.4917,90.4554,90.4736,63072.0
2015-06-15 13:40:00,99.7,99.7,99.61,99.66,234345.0,90.4645,90.4645,90.3828,90.4282,234345.0
2015-06-15 13:45:00,99.66,99.68,99.64,99.66,225136.0,90.4282,90.4463,90.41,90.4282,225136.0
2015-06-15 13:50:00,99.67,99.9,99.59,99.71,92211.0,90.4373,90.646,90.3647,90.4736,92211.0
2015-06-15 13:55:00,99.73,99.74,99.65,99.71,17355.0,90.4917,90.5008,90.4191,90.4736,17355.0
2015-06-15 14:00:00,99.71,99.74,99.69,99.73,8672.0,90.4736,90.5008,90.4554,90.4917,8672.0
2015-06-15 14:05:00,99.74,99.76,99.7,99.71,4240.0,90.5008,90.5189,90.4645,90.4736,4240.0
2015-06-15 14:10:00,99.71,99.82,99.71,99.78,12097.0,90.4736,90.5734,90.4736,90.5371,12097.0
2015-06-15 14:15:00,99.78,99.86,99.77,99.82,10346.0,90.5371,90.6097,90.528,90.5734,10346.0
2015-06-15 14:20:00,99.83,99.83,99.78,99.79,11221.0,90.5824,90.5824,90.5371,90.5461,11221.0
2015-06-15 14:25:00,99.78,99.8,99.76,99.79,3160.0,90.5371,90.5552,90.5189,90.5461,3160.0
2015-06-15 14:30:00,99.8,99.81,99.75,99.75,5720.0,90.5552,90.5643,90.5099,90.5099,5720.0
2015-06-15 14:35:00,99.76,99.81,99.74,99.79,57186.0,90.5189,90.5643,90.5008,90.5461,57186.0
2015-06-15 14:40:00,99.79,99.8,99.75,99.78,8022.0,90.5461,90.5552,90.5099,90.5371,8022.0
2015-06-15 14:45:00,99.77,99.83,99.77,99.82,8505.0,90.528,90.5824,90.528,90.5734,8505.0
2015-06-15 14:50:00,99.81,99.82,99.71,99.71,23460.0,90.5643,90.5734,90.4736,90.4736,23460.0
2015-06-15 14:55:00,99.71,99.72,99.66,99.68,10206.0,90.4736,90.4826,90.4282,90.4463,10206.0
2015-06-15 15:00:00,99.67,99.71,99.65,99.65,17813.0,90.4373,90.4736,90.4191,90.4191,17813.0
2015-06-15 15:05:00,99.65,99.68,99.62,99.65,35790.0,90.4191,90.4463,90.3919,90.4191,35790.0
2015-06-15 15:10:00,99.65,99.69,99.62,99.68,13242.0,90.4191,90.4554,90.3919,90.4463,13242.0
2015-06-15 15:15:00,99.69,99.69,99.63,99.65,15081.0,90.4554,90.4554,90.401,90.4191,15081.0
2015-06-15 15:20:00,99.65,99.69,99.64,99.65,13618.0,90.4191,90.4554,90.41,90.4191,13618.0
2015-06-15 15:25:00,99.65,99.71,99.64,99.7,42140.0,90.4191,90.4736,90.41,90.4645,42140.0
2015-06-15 15:30:00,99.7,99.73,99.69,99.72,8148.0,90.4645,90.4917,90.4554,90.4826,8148.0
2015-06-15 15:35:00,99.73,99.74,99.72,99.74,12542.0,90.4917,90.5008,90.4826,90.5008,12542.0
2015-06-15 15:40:00,99.74,99.86,99.73,99.84,20143.0,90.5008,90.6097,90.4917,90.5915,20143.0
2015-06-15 15:45:00,99.81,99.85,99.81,99.81,8435.0,90.5643,90.6006,90.5643,90.5643,8435.0
2015-06-15 15:50:00,99.8,99.83,99.79,99.8,48130.0,90.5552,90.5824,90.5461,90.5552,48130.0
2015-06-15 15:55:00,99.79,99.8,99.75,99.79,201940.0,90.5461,90.5552,90.5099,90.5461,201940.0
2015-06-16 09:30:00,99.86,99.86,99.62,99.76,32254.0,90.6097,90.6097,90.3919,90.5189,32254.0
2015-06-16 09:35:00,99.73,100.09,99.72,100.06,8415.0,90.4917,90.8184,90.4826,90.7911,8415.0
2015-06-16 09:40:00,100.08,100.08,99.97,99.97,3250.0,90.8093,90.8093,90.7095,90.7095,3250.0
2015-06-16 09:45:00,99.99,100.04,99.96,99.96,3520.0,90.7276,90.773,90.7004,90.7004,3520.0
2015-06-16 09:50:00,99.94,99.95,99.85,99.89,6526.0,90.6823,90.6913,90.6006,90.6369,6526.0
2015-06-16 09:55:00,99.98,100.02,99.96,99.98,3792.0,90.7185,90.7548,90.7004,90.7185,3792.0
2015-06-16 10:00:00,99.96,100.01,99.96,99.97,4296.0,90.7004,90.7458,90.7004,90.7095,4296.0
2015-06-16 10:05:00,99.98,100.01,99.91,99.91,4280.0,90.7185,90.7458,90.655,90.655,4280.0
2015-06-16 10:10:00,99.9,99.9,99.71,99.72,6983.0,90.646,90.646,90.4736,90.4826,6983.0
2015-06-16 10:15:00,99.72,99.83,99.72,99.83,11531.0,90.4826,90.5824,90.4826,90.5824,11531.0
2015-06-16 10:20:00,99.81,99.87,99.78,99.87,2499.0,90.5643,90.6187,90.5371,90.6187,2499.0
2015-06-16 10:25:00,99.88,99.89,99.83,99.86,8561.0,90.6278,90.6369,90.5824,90.6097,8561.0
2015-06-16 10:30:00,99.84,99.91,99.8,99.8,4260.0,90.5915,90.655,90.5552,90.5552,4260.0
2015-06-16 10:35:00,99.79,99.85,99.78,99.81,12303.0,90.5461,90.6006,90.5371,90.5643,12303.0
2015-06-16 10:40:00,99.86,99.94,99.85,99.91,4721.0,90.6097,90.6823,90.6006,90.655,4721.0
2015-06-16 10:45:00,99.93,99.94,99.89,99.93,8234.0,90.6732,90.6823,90.6369,90.6732,8234.0
2015-06-16 10:50:00,99.89,99.9,99.84,99.89,4979.0,90.6369,90.646,90.5915,90.6369,4979.0
2015-06-16 10:55:00,99.86,99.87,99.81,99.86,8243.0,90.6097,90.6187,90.5643,90.6097,8243.0
2015-06-16 11:00:00,99.86,99.92,99.85,99.91,5002.0,90.6097,90.6641,90.6006,90.655,5002.0
2015-06-16 11:05:00,99.92,99.96,99.92,99.95,7273.0,90.6641,90.7004,90.6641,90.6913,7273.0
2015-06-16 11:10:00,99.97,100.1,99.96,100.09,18050.0,90.7095,90.8274,90.7004,90.8184,18050.0
2015-06-16 11:15:00,100.11,100.14,100.05,100.05,10200.0,90.8365,90.8637,90.7821,90.7821,10200.0
2015-06-16 11:20:00,100.07,100.1,100.05,100.05,4383.0,90.8002,90.8274,90.7821,90.7821,4383.0
2015-06-16 11:25:00,100.05,100.07,100.03,100.03,13226.0,90.7821,90.8002,90.7639,90.7639,13226.0
2015-06-16 11:30:00,100.02,100.06,100.02,100.05,7835.0,90.7548,90.7911,90.7548,90.7821,7835.0
2015-06-16 11:35:00,100.04,100.06,100.02,100.03,7428.0,90.773,90.7911,90.7548,90.7639,7428.0
2015-06-16 11:40:00,100.04,100.07,100.03,100.07,8031.0,90.773,90.8002,90.7639,90.8002,8031.0
2015-06-16 11:45:00,100.07,100.07,100.02,100.04,6350.0,90.8002,90.8002,90.7548,90.773,6350.0
2015-06-16 11:50:00,100.05,100.08,100.02,100.02,4794.0,90.7821,90.8093,90.7548,90.7548,4794.0
2015-06-16 11:55:00,100.01,100.04,100.01,100.03,5734.0,90.7458,90.773,90.7458,90.7639,5734.0
2015-06-16 12:00:00,100.05,100.05,100.0,100.03,10435.0,90.7821,90.7821,90.7367,90.7639,10435.0
2015-06-16 12:05:00,100.04,100.05,100.03,100.03,5555.0,90.773,90.7821,90.7639,90.7639,5555.0
2015-06-16 12:10:00,100.02,100.06,100.02,100.05,3601.0,90.7548,90.7911,90.7548,90.7821,3601.0
2015-06-16 12:15:00,100.04,100.07,100.03,100.06,3410.0,90.773,90.8002,90.7639,90.7911,3410.0
2015-06-16 12:20:00,100.06,100.08,100.06,100.07,3108.0,90.7911,90.8093,90.7911,90.8002,3108.0
2015-06-16 12:25:00,100.08,100.1,100.07,100.1,3236.0,90.8093,90.8274,90.8002,90.8274,3236.0
2015-06-16 12:30:00,100.1,100.14,100.09,100.13,10057.0,90.8274,90.8637,90.8184,90.8547,10057.0
2015-06-16 12:35:00,100.14,100.2,100.13,100.19,18963.0,90.8637,90.9182,90.8547,90.9091,18963.0
2015-06-16 12:40:00,100.19,100.19,100.17,100.19,450.0,90.9091,90.9091,90.8909,90.9091,450.0
2015-06-16 12:45:00,100.18,100.23,100.18,100.18,2406.0,90.9,90.9454,90.9,90.9,2406.0
2015-06-16 12:50:00,100.19,100.22,100.18,100.18,8796.0,90.9091,90.9363,90.9,90.9,8796.0
2015-06-16 12:55:00,100.19,100.21,100.18,100.2,5257.0,90.9091,90.9272,90.9,90.9182,5257.0
2015-06-16 13:00:00,100.21,100.24,100.21,100.23,6615.0,90.9272,90.9545,90.9272,90.9454,6615.0
2015-06-16 13:05:00,100.22,100.22,100.19,100.2,3957.0,90.9363,90.9363,90.9091,90.9182,3957.0
2015-06-16 13:10:00,100.19,100.23,100.17,100.21,12944.0,90.9091,90.9454,90.8909,90.9272,12944.0
2015-06-16 13:15:00,100.2,100.21,100.19,100.19,6798.0,90.9182,90.9272,90.9091,90.9091,6798.0
2015-06-16 13:20:00,100.19,100.23,100.19,100.22,6779.0,90.9091,90.9454,90.9091,90.9363,6779.0
2015-06-16 13:25:00,100.23,100.27,100.23,100.26,7039.0,90.9454,90.9817,90.9454,90.9726,7039.0
2015-06-16 13:30:00,100.27,100.31,100.27,100.27,4821.0,90.9817,91.018,90.9817,90.9817,4821.0
2015-06-16 13:35:00,100.27,100.29,100.25,100.27,9270.0,90.9817,90.9998,90.9635,90.9817,9270.0
2015-06-16 13:40:00,100.27,100.3,100.27,100.27,3285.0,90.9817,91.0089,90.9817,90.9817,3285.0
2015-06-16 13:45:00,100.26,100.26,100.24,100.26,5137.0,90.9726,90.9726,90.9545,90.9726,5137.0
2015-06-16 13:50:00,100.24,100.28,100.24,100.26,6187.0,90.9545,90.9908,90.9545,90.9726,6187.0
2015-06-16 13:55:00,100.26,100.26,100.24,100.25,1368.0,90.9726,90.9726,90.9545,90.9635,1368.0
2015-06-16 14:00:00,100.27,100.3,100.26,100.29,6758.0,90.9817,91.0089,90.9726,90.9998,6758.0
2015-06-16 14:05:00,100.3,100.36,100.3,100.35,8548.0,91.0089,91.0633,91.0089,91.0543,8548.0
2015-06-16 14:10:00,100.35,100.36,100.33,100.33,6285.0,91.0543,91.0633,91.0361,91.0361,6285.0
2015-06-16 14:15:00,100.33,100.36,100.33,100.34,14036.0,91.0361,91.0633,91.0361,91.0452,14036.0
2015-06-16 14:20:00,100.34,100.36,100.33,100.34,11416.0,91.0452,91.0633,91.0361,91.0452,11416.0
2015-06-16 14:25:00,100.34,100.35,100.32,100.32,32757.0,91.0452,91.0543,91.0271,91.0271,32757.0
2015-06-16 14:30:00,100.33,100.37,100.32,100.36,7862.0,91.0361,91.0724,91.0271,91.0633,7862.0
2015-06-16 14:35:00,100.36,100.37,100.33,100.34,7433.0,91.0633,91.0724,91.0361,91.0452,7433.0
2015-06-16 14:40:00,100.33,100.34,100.29,100.3,11696.0,91.0361,91.0452,90.9998,91.0089,11696.0
2015-06-16 14:45:00,100.3,100.33,100.29,100.32,53364.0,91.0089,91.0361,90.9998,91.0271,53364.0
2015-06-16 14:50:00,100.33,100.35,100.31,100.34,23215.0,91.0361,91.0543,91.018,91.0452,23215.0
2015-06-16 14:55:00,100.33,100.34,100.33,100.34,6036.0,91.0361,91.0452,91.0361,91.0452,6036.0
2015-06-16 15:00:00,100.34,100.37,100.32,100.37,8635.0,91.0452,91.0724,91.0271,91.0724,8635.0
2015-06-16 15:05:00,100.37,100.37,100.32,100.32,10796.0,91.0724,91.0724,91.0271,91.0271,10796.0
2015-06-16 15:10:00,100.33,100.36,100.29,100.29,10106.0,91.0361,91.0633,90.9998,90.9998,10106.0
2015-06-16 15:15:00,100.29,100.32,100.28,100.29,5395.0,90.9998,91.0271,90.9908,90.9998,5395.0
2015-06-16 15:20:00,100.28,100.31,100.27,100.31,6550.0,90.9908,91.018,90.9817,91.018,6550.0
2015-06-16 15:25:00,100.29,100.32,100.29,100.31,3070.0,90.9998,91.0271,90.9998,91.018,3070.0
2015-06-16 15:30:00,100.32,100.34,100.31,100.33,46326.0,91.0271,91.0452,91.018,91.0361,46326.0
2015-06-16 15:35:00,100.32,100.35,100.32,100.34,44572.0,91.0271,91.0543,91.0271,91.0452,44572.0
2015-06-16 15:40:00,100.34,100.35,100.26,100.27,40124.0,91.0452,91.0543,90.9726,90.9817,40124.0
2015-06-16 15:45:00,100.26,100.34,100.25,100.3,31177.0,90.9726,91.0452,90.9635,91.0089,31177.0
2015-06-16 15:50:00,100.3,100.3,100.24,100.26,17719.0,91.0089,91.0089,90.9545,90.9726,17719.0
2015-06-16 15:55:00,100.26,100.3,100.24,100.3,23759.0,90.9726,91.0089,90.9545,91.0089,23759.0
2015-06-17 09:30:00,100.48,100.65,100.48,100.65,15113.0,91.1722,91.3265,91.1722,91.3265,15113.0
2015-06-17 09:35:00,100.61,100.64,100.53,100.59,5400.0,91.2902,91.3174,91.2176,91.272,5400.0
2015-06-17 09:40:00,100.56,100.59,100.49,100.58,4571.0,91.2448,91.272,91.1813,91.263,4571.0
2015-06-17 09:45:00,100.58,100.63,100.57,100.58,5688.0,91.263,91.3083,91.2539,91.263,5688.0
2015-06-17 09:50:00,100.59,100.6,100.49,100.49,2840.0,91.272,91.2811,91.1813,91.1813,2840.0
2015-06-17 09:55:00,100.48,100.53,100.48,100.52,3707.0,91.1722,91.2176,91.1722,91.2085,3707.0
2015-06-17 10:00:00,100.56,100.59,100.53,100.56,15448.0,91.2448,91.272,91.2176,91.2448,15448.0
2015-06-17 10:05:00,100.56,100.57,100.52,100.57,3731.0,91.2448,91.2539,91.2085,91.2539,3731.0
2015-06-17 10:10:00,100.55,100.57,100.53,100.55,5007.0,91.2357,91.2539,91.2176,91.2357,5007.0
2015-06-17 10:15:00,100.54,100.54,100.48,100.49,6021.0,91.2267,91.2267,91.1722,91.1813,6021.0
2015-06-17 10:20:00,100.49,100.51,100.48,100.48,5299.0,91.1813,91.1995,91.1722,91.1722,5299.0
2015-06-17 10:25:00,100.48,100.52,100.46,100.5,14091.0,91.1722,91.2085,91.1541,91.1904,14091.0
2015-06-17 10:30:00,100.5,100.53,100.47,100.52,11147.0,91.1904,91.2176,91.1632,91.2085,11147.0
2015-06-17 10:35:00,100.52,100.55,100.49,100.5,8935.0,91.2085,91.2357,91.1813,91.1904,8935.0
2015-06-17 10:40:00,100.5,100.52,100.49,100.52,4374.0,91.1904,91.2085,91.1813,91.2085,4374.0
2015-06-17 10:45:00,100.53,100.54,100.48,100.53,5932.0,91.2176,91.2267,91.1722,91.2176,5932.0
2015-06-17 10:50:00,100.54,100.58,100.47,100.52,12910.0,91.2267,91.263,91.1632,91.2085,12910.0
2015-06-17 10:55:00,100.5,100.56,100.5,100.56,6021.0,91.1904,91.2448,91.1904,91.2448,6021.0
2015-06-17 11:00:00,100.57,100.58,100.53,100.54,4658.0,91.2539,91.263,91.2176,91.2267,4658.0
2015-06-17 11:05:00,100.52,100.53,100.49,100.51,7694.0,91.2085,91.2176,91.1813,91.1995,7694.0
2015-06-17 11:10:00,100.5,100.53,100.48,100.5,6894.0,91.1904,91.2176,91.1722,91.1904,6894.0
2015-06-17 11:15:00,100.49,100.5,100.46,100.48,13803.0,91.1813,91.1904,91.1541,91.1722,13803.0
2015-06-17 11:20:00,100.48,100.49,100.42,100.47,9674.0,91.1722,91.1813,91.1178,91.1632,9674.0
2015-06-17 11:25:00,100.45,100.45,100.31,100.33,23594.0,91.145,91.145,91.018,91.0361,23594.0
2015-06-17 11:30:00,100.31,100.34,100.3,100.33,11928.0,91.018,91.0452,91.0089,91.0361,11928.0
2015-06-17 11:35:00,100.32,100.35,100.3,100.31,10241.0,91.0271,91.0543,91.0089,91.018,10241.0
2015-06-17 11:40:00,100.31,100.32,100.27,100.28,10126.0,91.018,91.0271,90.9817,90.9908,10126.0
2015-06-17 11:45:00,100.29,100.3,100.25,100.3,23252.0,90.9998,91.0089,90.9635,91.0089,23252.0
2015-06-17 11:50:00,100.32,100.37,100.31,100.37,5204.0,91.0271,91.0724,91.018,91.0724,5204.0
2015-06-17 11:55:00,100.36,100.36,100.33,100.35,3865.0,91.0633,91.0633,91.0361,91.0543,3865.0
2015-06-17 12:00:00,100.34,100.35,100.31,100.32,5833.0,91.0452,91.0543,91.018,91.0271,5833.0
2015-06-17 12:05:00,100.33,100.33,100.2,100.26,20763.0,91.0361,91.0361,90.9182,90.9726,20763.0
2015-06-17 12:10:00,100.24,100.24,100.2,100.2,7053.0,90.9545,90.9545,90.9182,90.9182,7053.0
2015-06-17 12:15:00,100.19,100.19,100.13,100.14,6597.0,90.9091,90.9091,90.8547,90.8637,6597.0
2015-06-17 12:20:00,100.14,100.2,100.13,100.18,3076.0,90.8637,90.9182,90.8547,90.9,3076.0
2015-06-17 12:25:00,100.19,100.2,100.18,100.2,1629.0,90.9091,90.9182,90.9,90.9182,1629.0
2015-06-17 12:30:00,100.19,100.2,100.18,100.19,4889.0,90.9091,90.9182,90.9,90.9091,4889.0
2015-06-17 12:35:00,100.19,100.21,100.18,100.19,11487.0,90.9091,90.9272,90.9,90.9091,11487.0
2015-06-17 12:40:00,100.18,100.21,100.08,100.09,23768.0,90.9,90.9272,90.8093,90.8184,23768.0
2015-06-17 12:45:00,100.09,100.11,100.07,100.08,8191.0,90.8184,90.8365,90.8002,90.8093,8191.0
2015-06-17 12:50:00,100.08,100.08,100.0,100.02,7699.0,90.8093,90.8093,90.7367,90.7548,7699.0
2015-06-17 12:55:00,100.01,100.02,99.95,100.01,15985.0,90.7458,90.7548,90.6913,90.7458,15985.0
2015-06-17 13:00:00,100.01,100.04,99.99,100.04,97513.0,90.7458,90.773,90.7276,90.773,97513.0
2015-06-17 13:05:00,100.04,100.05,100.01,100.02,15575.0,90.773,90.7821,90.7458,90.7548,15575.0
2015-06-17 13:10:00,100.03,100.07,100.0,100.04,16696.0,90.7639,90.8002,90.7367,90.773,16696.0
2015-06-17 13:15:00,100.03,100.07,100.02,100.06,10947.0,90.7639,90.8002,90.7548,90.7911,10947.0
2015-06-17 13:20:00,100.05,100.07,100.04,100.07,4011.0,90.7821,90.8002,90.773,90.8002,4011.0
2015-06-17 13:25:00,100.07,100.09,100.05,100.05,9852.0,90.8002,90.8184,90.7821,90.7821,9852.0
2015-06-17 13:30:00,100.04,100.09,100.03,100.07,11528.0,90.773,90.8184,90.7639,90.8002,11528.0
2015-06-17 13:35:00,100.08,100.09,100.06,100.08,11443.0,90.8093,90.8184,90.7911,90.8093,11443.0
2015-06-17 13:40:00,100.09,100.11,100.05,100.06,13234.0,90.8184,90.8365,90.7821,90.7911,13234.0
2015-06-17 13:45:00,100.06,100.08,100.03,100.06,10627.0,90.7911,90.8093,90.7639,90.7911,10627.0
2015-06-17 13:50:00,100.06,100.15,100.05,100.15,11677.0,90.7911,90.8728,90.7821,90.8728,11677.0
2015-06-17 13:55:00,100.16,100.19,100.14,100.14,12169.0,90.8819,90.9091,90.8637,90.8637,12169.0
2015-06-17 14:00:00,100.14,100.55,99.99,100.48,18673.0,90.8637,91.2357,90.7276,91.1722,18673.0
2015-06-17 14:05:00,100.41,100.57,100.4,100.51,3306.0,91.1087,91.2539,91.0996,91.1995,3306.0
2015-06-17 14:10:00,100.49,100.54,100.46,100.51,9343.0,91.1813,91.2267,91.1541,91.1995,9343.0
2015-06-17 14:15:00,100.51,100.56,100.39,100.42,14086.0,91.1995,91.2448,91.0906,91.1178,14086.0
2015-06-17 14:20:00,100.41,100.42,100.22,100.24,15799.0,91.1087,91.1178,90.9363,90.9545,15799.0
2015-06-17 14:25:00,100.26,100.34,100.26,100.27,28739.0,90.9726,91.0452,90.9726,90.9817,28739.0
2015-06-17 14:30:00,100.26,100.5,100.26,100.44,34301.0,90.9726,91.1904,90.9726,91.1359,34301.0
2015-06-17 14:35:00,100.45,100.56,100.39,100.56,12459.0,91.145,91.2448,91.0906,91.2448,12459.0
2015-06-17 14:40:00,100.56,100.76,100.56,100.7,21350.0,91.2448,91.4263,91.2448,91.3719,21350.0
2015-06-17 14:45:00,100.69,100.81,100.69,100.74,12003.0,91.3628,91.4717,91.3628,91.4081,12003.0
2015-06-17 14:50:00,100.74,100.82,100.71,100.82,24939.0,91.4081,91.4807,91.3809,91.4807,24939.0
2015-06-17 14:55:00,100.82,100.83,100.72,100.75,25149.0,91.4807,91.4898,91.39,91.4172,25149.0
2015-06-17 15:00:00,100.76,100.78,100.66,100.67,18581.0,91.4263,91.4444,91.3356,91.3446,18581.0
2015-06-17 15:05:00,100.68,100.7,100.6,100.6,25483.0,91.3537,91.3719,91.2811,91.2811,25483.0
2015-06-17 15:10:00,100.61,100.68,100.59,100.66,10282.0,91.2902,91.3537,91.272,91.3356,10282.0
2015-06-17 15:15:00,100.67,100.78,100.67,100.73,17173.0,91.3446,91.4444,91.3446,91.3991,17173.0
2015-06-17 15:20:00,100.73,100.8,100.71,100.77,12961.0,91.3991,91.4626,91.3809,91.4354,12961.0
2015-06-17 15:25:00,100.79,100.8,100.74,100.75,11491.0,91.4535,91.4626,91.4081,91.4172,11491.0
2015-06-17 15:30:00,100.74,100.8,100.69,100.72,17272.0,91.4081,91.4626,91.3628,91.39,17272.0
2015-06-17 15:35:00,100.71,100.75,100.68,100.72,12728.0,91.3809,91.4172,91.3537,91.39,12728.0
2015-06-17 15:40:00,100.69,100.71,100.64,100.65,10890.0,91.3628,91.3809,91.3174,91.3265,10890.0
2015-06-17 15:45:00,100.64,100.64,100.54,100.56,9293.0,91.3174,91.3174,91.2267,91.2448,9293.0
2015-06-17 15:50:00,100.59,100.65,100.58,100.61,14449.0,91.272,91.3265,91.263,91.2902,14449.0
2015-06-17 15:55:00,100.61,100.61,100.56,100.56,12935.0,91.2902,91.2902,91.2448,91.2448,12935.0
2015-06-18 09:30:00,100.71,101.0,100.67,100.96,23348.0,91.3809,91.6441,91.3446,91.6078,23348.0
2015-06-18 09:35:00,101.01,101.03,100.94,101.01,1715.0,91.6531,91.6713,91.5896,91.6531,1715.0
2015-06-18 09:40:00,100.98,101.04,100.98,101.02,7337.0,91.6259,91.6804,91.6259,91.6622,7337.0
2015-06-18 09:45:00,101.03,101.27,101.02,101.22,8714.0,91.6713,91.8891,91.6622,91.8437,8714.0
2015-06-18 09:50:00,101.26,101.26,101.21,101.25,4319.0,91.88,91.88,91.8346,91.8709,4319.0
2015-06-18 09:55:00,101.25,101.25,101.2,101.22,9619.0,91.8709,91.8709,91.8255,91.8437,9619.0
2015-06-18 10:00:00,101.24,101.3,101.21,101.27,5956.0,91.8618,91.9163,91.8346,91.8891,5956.0
2015-06-18 10:05:00,101.27,101.45,101.27,101.43,18364.0,91.8891,92.0524,91.8891,92.0342,18364.0
2015-06-18 10:10:00,101.42,101.45,101.4,101.42,5129.0,92.0252,92.0524,92.007,92.0252,5129.0
2015-06-18 10:15:00,101.47,101.47,101.39,101.4,9525.0,92.0705,92.0705,91.9979,92.007,9525.0
2015-06-18 10:20:00,101.4,101.46,101.39,101.46,9419.0,92.007,92.0615,91.9979,92.0615,9419.0
2015-06-18 10:25:00,101.47,101.5,101.44,101.44,35341.0,92.0705,92.0977,92.0433,92.0433,35341.0
2015-06-18 10:30:00,101.45,101.48,101.4,101.42,8471.0,92.0524,92.0796,92.007,92.0252,8471.0
2015-06-18 10:35:00,101.42,101.44,101.4,101.44,12122.0,92.0252,92.0433,92.007,92.0433,12122.0
2015-06-18 10:40:00,101.45,101.52,101.44,101.48,15290.0,92.0524,92.1159,92.0433,92.0796,15290.0
2015-06-18 10:45:00,101.47,101.57,101.47,101.55,20777.0,92.0705,92.1613,92.0705,92.1431,20777.0
2015-06-18 10:50:00,101.55,101.6,101.55,101.57,15206.0,92.1431,92.1885,92.1431,92.1613,15206.0
2015-06-18 10:55:00,101.57,101.59,101.55,101.59,9580.0,92.1613,92.1794,92.1431,92.1794,9580.0
2015-06-18 11:00:00,101.59,101.66,101.57,101.64,8537.0,92.1794,92.2429,92.1613,92.2248,8537.0
2015-06-18 11:05:00,101.65,101.71,101.64,101.69,12832.0,92.2339,92.2883,92.2248,92.2701,12832.0
2015-06-18 11:10:00,101.68,101.71,101.66,101.67,5162.0,92.2611,92.2883,92.2429,92.252,5162.0
2015-06-18 11:15:00,101.68,101.69,101.63,101.65,17158.0,92.2611,92.2701,92.2157,92.2339,17158.0
2015-06-18 11:20:00,101.64,101.66,101.62,101.65,5993.0,92.2248,92.2429,92.2066,92.2339,5993.0
2015-06-18 11:25:00,101.66,101.67,101.65,101.67,3272.0,92.2429,92.252,92.2339,92.252,3272.0
2015-06-18 11:30:00,101.69,101.72,101.68,101.69,5741.0,92.2701,92.2974,92.2611,92.2701,5741.0
2015-06-18 11:35:00,101.69,101.7,101.68,101.7,3499.0,92.2701,92.2792,92.2611,92.2792,3499.0
2015-06-18 11:40:00,101.72,101.77,101.71,101.73,13923.0,92.2974,92.3427,92.2883,92.3064,13923.0
2015-06-18 11:45:00,101.74,101.75,101.71,101.71,4740.0,92.3155,92.3246,92.2883,92.2883,4740.0
2015-06-18 11:50:00,101.72,101.72,101.69,101.69,7350.0,92.2974,92.2974,92.2701,92.2701,7350.0
2015-06-18 11:55:00,101.69,101.71,101.68,101.7,2956.0,92.2701,92.2883,92.2611,92.2792,2956.0
2015-06-18 12:00:00,101.71,101.74,101.7,101.72,2850.0,92.2883,92.3155,92.2792,92.2974,2850.0
2015-06-18 12:05:00,101.72,101.72,101.67,101.69,20296.0,92.2974,92.2974,92.252,92.2701,20296.0
2015-06-18 12:10:00,101.69,101.7,101.67,101.69,8491.0,92.2701,92.2792,92.252,92.2701,8491.0
2015-06-18 12:15:00,101.69,101.71,101.68,101.7,5662.0,92.2701,92.2883,92.2611,92.2792,5662.0
2015-06-18 12:20:00,101.69,101.85,101.69,101.84,16930.0,92.2701,92.4153,92.2701,92.4063,16930.0
2015-06-18 12:25:00,101.84,101.84,101.79,101.8,5557.0,92.4063,92.4063,92.3609,92.37,5557.0
2015-06-18 12:30:00,101.8,101.93,101.8,101.9,14414.0,92.37,92.4879,92.37,92.4607,14414.0
2015-06-18 12:35:00,101.91,101.93,101.78,101.84,14822.0,92.4698,92.4879,92.3518,92.4063,14822.0
2015-06-18 12:40:00,101.84,101.84,101.79,101.79,9724.0,92.4063,92.4063,92.3609,92.3609,9724.0
2015-06-18 12:45:00,101.79,101.82,101.77,101.77,4492.0,92.3609,92.3881,92.3427,92.3427,4492.0
2015-06-18 12:50:00,101.78,101.79,101.74,101.75,3488.0,92.3518,92.3609,92.3155,92.3246,3488.0
2015-06-18 12:55:00,101.75,101.75,101.69,101.72,17183.0,92.3246,92.3246,92.2701,92.2974,17183.0
2015-06-18 13:00:00,101.72,101.77,101.71,101.75,16478.0,92.2974,92.3427,92.2883,92.3246,16478.0
2015-06-18 13:05:00,101.74,101.76,101.68,101.68,53278.0,92.3155,92.3337,92.2611,92.2611,53278.0
2015-06-18 13:10:00,101.67,101.75,101.67,101.71,15778.0,92.252,92.3246,92.252,92.2883,15778.0
2015-06-18 13:15:00,101.71,101.71,101.64,101.65,15425.0,92.2883,92.2883,92.2248,92.2339,15425.0
2015-06-18 13:20:00,101.66,101.66,101.56,101.6,13218.0,92.2429,92.2429,92.1522,92.1885,13218.0
2015-06-18 13:25:00,101.59,101.62,101.57,101.61,8460.0,92.1794,92.2066,92.1613,92.1976,8460.0
2015-06-18 13:30:00,101.6,101.63,101.58,101.6,6945.0,92.1885,92.2157,92.1703,92.1885,6945.0
2015-06-18 13:35:00,101.59,101.64,101.58,101.61,6887.0,92.1794,92.2248,92.1703,92.1976,6887.0
2015-06-18 13:40:00,101.61,101.64,101.61,101.62,7082.0,92.1976,92.2248,92.1976,92.2066,7082.0
2015-06-18 13:45:00,101.64,101.64,101.58,101.59,6375.0,92.2248,92.2248,92.1703,92.1794,6375.0
2015-06-18 13:50:00,101.58,101.61,101.58,101.58,4262.0,92.1703,92.1976,92.1703,92.1703,4262.0
2015-06-18 13:55:00,101.6,101.63,101.58,101.58,7435.0,92.1885,92.2157,92.1703,92.1703,7435.0
2015-06-18 14:00:00,101.59,101.62,101.57,101.61,2470.0,92.1794,92.2066,92.1613,92.1976,2470.0
2015-06-18 14:05:00,101.62,101.64,101.61,101.61,3211.0,92.2066,92.2248,92.1976,92.1976,3211.0
2015-06-18 14:10:00,101.6,101.62,101.59,101.62,3728.0,92.1885,92.2066,92.1794,92.2066,3728.0
2015-06-18 14:15:00,101.61,101.63,101.6,101.62,5076.0,92.1976,92.2157,92.1885,92.2066,5076.0
2015-06-18 14:20:00,101.61,101.68,101.61,101.67,26962.0,92.1976,92.2611,92.1976,92.252,26962.0
2015-06-18 14:25:00,101.65,101.66,101.63,101.64,7037.0,92.2339,92.2429,92.2157,92.2248,7037.0
2015-06-18 14:30:00,101.64,101.66,101.62,101.66,75905.0,92.2248,92.2429,92.2066,92.2429,75905.0
2015-06-18 14:35:00,101.65,101.69,101.62,101.69,13593.0,92.2339,92.2701,92.2066,92.2701,13593.0
2015-06-18 14:40:00,101.69,101.7,101.68,101.7,12802.0,92.2701,92.2792,92.2611,92.2792,12802.0
2015-06-18 14:45:00,101.7,101.72,101.68,101.71,6605.0,92.2792,92.2974,92.2611,92.2883,6605.0
2015-06-18 14:50:00,101.71,101.77,101.71,101.74,9028.0,92.2883,92.3427,92.2883,92.3155,9028.0
2015-06-18 14:55:00,101.74,101.77,101.74,101.77,4538.0,92.3155,92.3427,92.3155,92.3427,4538.0
2015-06-18 15:00:00,101.77,101.77,101.71,101.71,6582.0,92.3427,92.3427,92.2883,92.2883,6582.0
2015-06-18 15:05:00,101.72,101.72,101.67,101.68,2336.0,92.2974,92.2974,92.252,92.2611,2336.0
2015-06-18 15:10:00,101.67,101.7,101.67,101.69,13618.0,92.252,92.2792,92.252,92.2701,13618.0
2015-06-18 15:15:00,101.68,101.72,101.66,101.71,32517.0,92.2611,92.2974,92.2429,92.2883,32517.0
2015-06-18 15:20:00,101.72,101.74,101.7,101.74,38060.0,92.2974,92.3155,92.2792,92.3155,38060.0
2015-06-18 15:25:00,101.75,101.81,101.73,101.81,8816.0,92.3246,92.379,92.3064,92.379,8816.0
2015-06-18 15:30:00,101.81,101.82,101.79,101.8,20508.0,92.379,92.3881,92.3609,92.37,20508.0
2015-06-18 15:35:00,101.8,101.81,101.69,101.69,10449.0,92.37,92.379,92.2701,92.2701,10449.0
2015-06-18 15:40:00,101.7,101.76,101.7,101.74,9184.0,92.2792,92.3337,92.2792,92.3155,9184.0
2015-06-18 15:45:00,101.73,101.73,101.67,101.67,18824.0,92.3064,92.3064,92.252,92.252,18824.0
2015-06-18 15:50:00,101.68,101.7,101.63,101.63,9670.0,92.2611,92.2792,92.2157,92.2157,9670.0
2015-06-18 15:55:00,101.63,101.66,101.62,101.66,13480.0,92.2157,92.2429,92.2066,92.2429,13480.0
2015-06-19 09:30:00,101.61,101.63,101.38,101.52,32418.0,92.1976,92.2157,91.9889,92.1159,32418.0
2015-06-19 09:35:00,101.56,101.59,101.42,101.42,16936.0,92.1522,92.1794,92.0252,92.0252,16936.0
2015-06-19 09:40:00,101.43,101.52,101.41,101.5,5287.0,92.0342,92.1159,92.0161,92.0977,5287.0
2015-06-19 09:45:00,101.48,101.48,101.4,101.4,7389.0,92.0796,92.0796,92.007,92.007,7389.0
2015-06-19 09:50:00,101.39,101.49,101.39,101.44,7050.0,91.9979,92.0887,91.9979,92.0433,7050.0
2015-06-19 09:55:00,101.45,101.51,101.44,101.47,10043.0,92.0524,92.1068,92.0433,92.0705,10043.0
2015-06-19 10:00:00,101.49,101.54,101.47,101.47,7533.0,92.0887,92.134,92.0705,92.0705,7533.0
2015-06-19 10:05:00,101.49,101.56,101.48,101.53,6041.0,92.0887,92.1522,92.0796,92.125,6041.0
2015-06-19 10:10:00,101.53,101.57,101.52,101.54,8364.0,92.125,92.1613,92.1159,92.134,8364.0
2015-06-19 10:15:00,101.53,101.54,101.49,101.53,4209.0,92.125,92.134,92.0887,92.125,4209.0
2015-06-19 10:20:00,101.54,101.61,101.51,101.6,10214.0,92.134,92.1976,92.1068,92.1885,10214.0
2015-06-19 10:25:00,101.58,101.6,101.56,101.57,3200.0,92.1703,92.1885,92.1522,92.1613,3200.0
2015-06-19 10:30:00,101.58,101.58,101.52,101.52,3968.0,92.1703,92.1703,92.1159,92.1159,3968.0
2015-06-19 10:35:00,101.57,101.6,101.47,101.47,8296.0,92.1613,92.1885,92.0705,92.0705,8296.0
2015-06-19 10:40:00,101.5,101.53,101.48,101.5,6051.0,92.0977,92.125,92.0796,92.0977,6051.0
2015-06-19 10:45:00,101.51,101.59,101.5,101.59,6259.0,92.1068,92.1794,92.0977,92.1794,6259.0
2015-06-19 10:50:00,101.6,101.62,101.56,101.62,6645.0,92.1885,92.2066,92.1522,92.2066,6645.0
2015-06-19 10:55:00,101.61,101.62,101.58,101.6,58480.0,92.1976,92.2066,92.1703,92.1885,58480.0
2015-06-19 11:00:00,101.61,101.61,101.56,101.6,4266.0,92.1976,92.1976,92.1522,92.1885,4266.0
2015-06-19 11:05:00,101.58,101.59,101.54,101.57,3355.0,92.1703,92.1794,92.134,92.1613,3355.0
2015-06-19 11:10:00,101.54,101.59,101.54,101.57,1996.0,92.134,92.1794,92.134,92.1613,1996.0
2015-06-19 11:15:00,101.58,101.61,101.57,101.6,4433.0,92.1703,92.1976,92.1613,92.1885,4433.0
2015-06-19 11:20:00,101.61,101.62,101.58,101.61,16682.0,92.1976,92.2066,92.1703,92.1976,16682.0
2015-06-19 11:25:00,101.62,101.64,101.59,101.59,5164.0,92.2066,92.2248,92.1794,92.1794,5164.0
2015-06-19 11:30:00,101.62,101.62,101.57,101.6,2647.0,92.2066,92.2066,92.1613,92.1885,2647.0
2015-06-19 11:35:00,101.6,101.62,101.56,101.56,11422.0,92.1885,92.2066,92.1522,92.1522,11422.0
2015-06-19 11:40:00,101.58,101.58,101.52,101.52,1663.0,92.1703,92.1703,92.1159,92.1159,1663.0
2015-06-19 11:45:00,101.49,101.5,101.46,101.49,3628.0,92.0887,92.0977,92.0615,92.0887,3628.0
2015-06-19 11:50:00,101.48,101.48,101.46,101.47,4036.0,92.0796,92.0796,92.0615,92.0705,4036.0
2015-06-19 11:55:00,101.49,101.49,101.44,101.46,2909.0,92.0887,92.0887,92.0433,92.0615,2909.0
2015-06-19 12:00:00,101.46,101.48,101.42,101.47,1799.0,92.0615,92.0796,92.0252,92.0705,1799.0
2015-06-19 12:05:00,101.44,101.44,101.38,101.42,7394.0,92.0433,92.0433,91.9889,92.0252,7394.0
2015-06-19 12:10:00,101.44,101.45,101.42,101.44,4563.0,92.0433,92.0524,92.0252,92.0433,4563.0
2015-06-19 12:15:00,101.42,101.45,101.42,101.44,14221.0,92.0252,92.0524,92.0252,92.0433,14221.0
2015-06-19 12:20:00,101.45,101.45,101.41,101.41,5654.0,92.0524,92.0524,92.0161,92.0161,5654.0
2015-06-19 12:25:00,101.4,101.45,101.4,101.41,18384.0,92.007,92.0524,92.007,92.0161,18384.0
2015-06-19 12:30:00,101.39,101.42,101.38,101.4,1871.0,91.9979,92.0252,91.9889,92.007,1871.0
2015-06-19 12:35:00,101.44,101.44,101.42,101.42,1600.0,92.0433,92.0433,92.0252,92.0252,1600.0
2015-06-19 12:40:00,101.43,101.46,101.43,101.45,2456.0,92.0342,92.0615,92.0342,92.0524,2456.0
2015-06-19 12:45:00,101.45,101.47,101.45,101.47,9229.0,92.0524,92.0705,92.0524,92.0705,9229.0
2015-06-19 12:50:00,101.46,101.47,101.43,101.45,13384.0,92.0615,92.0705,92.0342,92.0524,13384.0
2015-06-19 12:55:00,101.45,101.45,101.44,101.44,7222.0,92.0524,92.0524,92.0433,92.0433,7222.0
2015-06-19 13:00:00,101.44,101.46,101.43,101.45,2857.0,92.0433,92.0615,92.0342,92.0524,2857.0
2015-06-19 13:05:00,101.45,101.45,101.42,101.43,4841.0,92.0524,92.0524,92.0252,92.0342,4841.0
2015-06-19 13:10:00,101.42,101.46,101.41,101.46,1373.0,92.0252,92.0615,92.0161,92.0615,1373.0
2015-06-19 13:15:00,101.45,101.48,101.43,101.48,17147.0,92.0524,92.0796,92.0342,92.0796,17147.0
2015-06-19 13:20:00,101.47,101.49,101.46,101.48,2477.0,92.0705,92.0887,92.0615,92.0796,2477.0
2015-06-19 13:25:00,101.48,101.49,101.46,101.47,17674.0,92.0796,92.0887,92.0615,92.0705,17674.0
2015-06-19 13:30:00,101.47,101.53,101.46,101.53,10962.0,92.0705,92.125,92.0615,92.125,10962.0
2015-06-19 13:35:00,101.53,101.55,101.53,101.54,4408.0,92.125,92.1431,92.125,92.134,4408.0
2015-06-19 13:40:00,101.53,101.55,101.53,101.54,2362.0,92.125,92.1431,92.125,92.134,2362.0
2015-06-19 13:45:00,101.52,101.55,101.52,101.55,2420.0,92.1159,92.1431,92.1159,92.1431,2420.0
2015-06-19 13:50:00,101.54,101.55,101.53,101.54,2874.0,92.134,92.1431,92.125,92.134,2874.0
2015-06-19 13:55:00,101.53,101.54,101.52,101.52,4671.0,92.125,92.134,92.1159,92.1159,4671.0
2015-06-19 14:00:00,101.52,101.53,101.48,101.49,6249.0,92.1159,92.125,92.0796,92.0887,6249.0
2015-06-19 14:05:00,101.5,101.51,101.46,101.46,4363.0,92.0977,92.1068,92.0615,92.0615,4363.0
2015-06-19 14:10:00,101.47,101.48,101.46,101.46,2310.0,92.0705,92.0796,92.0615,92.0615,2310.0
2015-06-19 14:15:00,101.46,101.47,101.44,101.45,8060.0,92.0615,92.0705,92.0433,92.0524,8060.0
2015-06-19 14:20:00,101.46,101.47,101.37,101.37,7003.0,92.0615,92.0705,91.9798,91.9798,7003.0
2015-06-19 14:25:00,101.38,101.38,101.33,101.36,4652.0,91.9889,91.9889,91.9435,91.9707,4652.0
2015-06-19 14:30:00,101.36,101.38,101.32,101.38,29298.0,91.9707,91.9889,91.9344,91.9889,29298.0
2015-06-19 14:35:00,101.37,101.4,101.36,101.39,8096.0,91.9798,92.007,91.9707,91.9979,8096.0
2015-06-19 14:40:00,101.39,101.39,101.36,101.37,14310.0,91.9979,91.9979,91.9707,91.9798,14310.0
2015-06-19 14:45:00,101.37,101.37,101.34,101.35,42504.0,91.9798,91.9798,91.9526,91.9616,42504.0
2015-06-19 14:50:00,101.35,101.35,101.29,101.29,5384.0,91.9616,91.9616,91.9072,91.9072,5384.0
2015-06-19 14:55:00,101.3,101.32,101.29,101.32,15743.0,91.9163,91.9344,91.9072,91.9344,15743.0
2015-06-19 15:00:00,101.32,101.33,101.29,101.3,13263.0,91.9344,91.9435,91.9072,91.9163,13263.0
2015-06-19 15:05:00,101.3,101.3,101.28,101.3,11640.0,91.9163,91.9163,91.8981,91.9163,11640.0
2015-06-19 15:10:00,101.3,101.32,101.27,101.3,8275.0,91.9163,91.9344,91.8891,91.9163,8275.0
2015-06-19 15:15:00,101.27,101.27,101.22,101.25,3800.0,91.8891,91.8891,91.8437,91.8709,3800.0
2015-06-19 15:20:00,101.26,101.26,101.23,101.24,8959.0,91.88,91.88,91.8528,91.8618,8959.0
2015-06-19 15:25:00,101.25,101.26,101.23,101.23,8961.0,91.8709,91.88,91.8528,91.8528,8961.0
2015-06-19 15:30:00,101.23,101.33,101.22,101.33,21293.0,91.8528,91.9435,91.8437,91.9435,21293.0
2015-06-19 15:35:00,101.33,101.33,101.28,101.3,13260.0,91.9435,91.9435,91.8981,91.9163,13260.0
2015-06-19 15:40:00,101.31,101.32,101.29,101.32,6181.0,91.9253,91.9344,91.9072,91.9344,6181.0
2015-06-19 15:45:00,101.31,101.42,101.31,101.4,14989.0,91.9253,92.0252,91.9253,92.007,14989.0
2015-06-19 15:50:00,101.4,101.41,101.36,101.36,23047.0,92.007,92.0161,91.9707,91.9707,23047.0
2015-06-19 15:55:00,101.37,101.38,101.18,101.18,88066.0,91.9798,91.9889,91.8074,91.8074,88066.0
2015-06-22 09:30:00,101.97,102.04,101.86,102.01,38862.0,92.5242,92.5877,92.4244,92.5605,38862.0
2015-06-22 09:35:00,102.03,102.03,101.79,101.83,12195.0,92.5787,92.5787,92.3609,92.3972,12195.0
2015-06-22 09:40:00,101.84,101.85,101.79,101.83,3670.0,92.4063,92.4153,92.3609,92.3972,3670.0
2015-06-22 09:45:00,101.89,101.93,101.85,101.9,37277.0,92.4516,92.4879,92.4153,92.4607,37277.0
2015-06-22 09:50:00,101.92,101.98,101.92,101.95,8405.0,92.4788,92.5333,92.4788,92.5061,8405.0
2015-06-22 09:55:00,101.97,101.99,101.96,101.98,5673.0,92.5242,92.5424,92.5151,92.5333,5673.0
2015-06-22 10:00:00,101.97,102.01,101.93,101.96,8638.0,92.5242,92.5605,92.4879,92.5151,8638.0
2015-06-22 10:05:00,101.96,102.09,101.96,102.08,13081.0,92.5151,92.6331,92.5151,92.624,13081.0
2015-06-22 10:10:00,102.07,102.08,102.06,102.08,7213.0,92.6149,92.624,92.6059,92.624,7213.0
2015-06-22 10:15:00,102.08,102.08,102.04,102.06,43393.0,92.624,92.624,92.5877,92.6059,43393.0
2015-06-22 10:20:00,102.06,102.07,101.97,101.99,6574.0,92.6059,92.6149,92.5242,92.5424,6574.0
2015-06-22 10:25:00,101.98,102.01,101.96,101.96,22711.0,92.5333,92.5605,92.5151,92.5151,22711.0
2015-06-22 10:30:00,101.97,102.01,101.93,101.95,8663.0,92.5242,92.5605,92.4879,92.5061,8663.0
2015-06-22 10:35:00,101.95,101.97,101.94,101.96,9800.0,92.5061,92.5242,92.497,92.5151,9800.0
2015-06-22 10:40:00,101.96,102.09,101.96,102.06,9036.0,92.5151,92.6331,92.5151,92.6059,9036.0
2015-06-22 10:45:00,102.09,102.09,101.98,101.98,10461.0,92.6331,92.6331,92.5333,92.5333,10461.0
2015-06-22 10:50:00,102.0,102.02,101.96,102.0,6452.0,92.5514,92.5696,92.5151,92.5514,6452.0
2015-06-22 10:55:00,101.98,102.04,101.98,102.04,5569.0,92.5333,92.5877,92.5333,92.5877,5569.0
2015-06-22 11:00:00,102.03,102.07,101.98,102.07,4890.0,92.5787,92.6149,92.5333,92.6149,4890.0
2015-06-22 11:05:00,102.08,102.15,102.07,102.12,3935.0,92.624,92.6875,92.6149,92.6603,3935.0
2015-06-22 11:10:00,102.13,102.16,102.13,102.16,15910.0,92.6694,92.6966,92.6694,92.6966,15910.0
2015-06-22 11:15:00,102.15,102.18,102.15,102.15,1007.0,92.6875,92.7148,92.6875,92.6875,1007.0
2015-06-22 11:20:00,102.15,102.21,102.15,102.2,8475.0,92.6875,92.742,92.6875,92.7329,8475.0
2015-06-22 11:25:00,102.2,102.2,102.16,102.17,4090.0,92.7329,92.7329,92.6966,92.7057,4090.0
2015-06-22 11:30:00,102.19,102.2,102.15,102.17,5688.0,92.7238,92.7329,92.6875,92.7057,5688.0
2015-06-22 11:35:00,102.16,102.18,102.14,102.14,3266.0,92.6966,92.7148,92.6785,92.6785,3266.0
2015-06-22 11:40:00,102.13,102.14,102.09,102.11,3209.0,92.6694,92.6785,92.6331,92.6512,3209.0
2015-06-22 11:45:00,102.12,102.13,102.11,102.12,7989.0,92.6603,92.6694,92.6512,92.6603,7989.0
2015-06-22 11:50:00,102.13,102.14,102.08,102.1,12157.0,92.6694,92.6785,92.624,92.6422,12157.0
2015-06-22 11:55:00,102.09,102.1,102.02,102.02,4989.0,92.6331,92.6422,92.5696,92.5696,4989.0
2015-06-22 12:00:00,102.03,102.04,102.01,102.01,3594.0,92.5787,92.5877,92.5605,92.5605,3594.0
2015-06-22 12:05:00,102.02,102.02,101.96,101.97,9918.0,92.5696,92.5696,92.5151,92.5242,9918.0
2015-06-22 12:10:00,101.96,101.98,101.93,101.96,12274.0,92.5151,92.5333,92.4879,92.5151,12274.0
2015-06-22 12:15:00,101.95,101.98,101.95,101.97,11196.0,92.5061,92.5333,92.5061,92.5242,11196.0
2015-06-22 12:20:00,101.95,101.95,101.85,101.85,9714.0,92.5061,92.5061,92.4153,92.4153,9714.0
2015-06-22 12:25:00,101.81,101.87,101.77,101.81,14747.0,92.379,92.4335,92.3427,92.379,14747.0
2015-06-22 12:30:00,101.82,101.87,101.81,101.86,9250.0,92.3881,92.4335,92.379,92.4244,9250.0
2015-06-22 12:35:00,101.87,101.91,101.87,101.91,1135.0,92.4335,92.4698,92.4335,92.4698,1135.0
2015-06-22 12:40:00,101.9,101.91,101.87,101.88,12690.0,92.4607,92.4698,92.4335,92.4425,12690.0
2015-06-22 12:45:00,101.89,101.9,101.85,101.9,40902.0,92.4516,92.4607,92.4153,92.4607,40902.0
2015-06-22 12:50:00,101.89,101.95,101.89,101.95,7067.0,92.4516,92.5061,92.4516,92.5061,7067.0
2015-06-22 12:55:00,101.94,101.95,101.93,101.93,2893.0,92.497,92.5061,92.4879,92.4879,2893.0
2015-06-22 13:00:00,101.93,101.94,101.9,101.94,2245.0,92.4879,92.497,92.4607,92.497,2245.0
2015-06-22 13:05:00,101.94,101.94,101.88,101.88,6311.0,92.497,92.497,92.4425,92.4425,6311.0
2015-06-22 13:10:00,101.89,101.9,101.86,101.86,3032.0,92.4516,92.4607,92.4244,92.4244,3032.0
2015-06-22 13:15:00,101.85,101.87,101.83,101.85,5440.0,92.4153,92.4335,92.3972,92.4153,5440.0
2015-06-22 13:20:00,101.85,101.88,101.85,101.86,2484.0,92.4153,92.4425,92.4153,92.4244,2484.0
2015-06-22 13:25:00,101.87,101.87,101.81,101.81,6514.0,92.4335,92.4335,92.379,92.379,6514.0
2015-06-22 13:30:00,101.82,101.84,101.78,101.83,12659.0,92.3881,92.4063,92.3518,92.3972,12659.0
2015-06-22 13:35:00,101.84,101.84,101.79,101.8,3504.0,92.4063,92.4063,92.3609,92.37,3504.0
2015-06-22 13:40:00,101.81,101.84,101.81,101.82,2553.0,92.379,92.4063,92.379,92.3881,2553.0
2015-06-22 13:45:00,101.83,101.89,101.8,101.88,8160.0,92.3972,92.4516,92.37,92.4425,8160.0
2015-06-22 13:50:00,101.88,101.9,101.87,101.88,20426.0,92.4425,92.4607,92.4335,92.4425,20426.0
2015-06-22 13:55:00,101.88,101.92,101.85,101.92,3500.0,92.4425,92.4788,92.4153,92.4788,3500.0
2015-06-22 14:00:00,101.92,101.92,101.9,101.91,5200.0,92.4788,92.4788,92.4607,92.4698,5200.0
2015-06-22 14:05:00,101.91,101.94,101.91,101.92,9294.0,92.4698,92.497,92.4698,92.4788,9294.0
2015-06-22 14:10:00,101.93,101.94,101.92,101.92,7605.0,92.4879,92.497,92.4788,92.4788,7605.0
2015-06-22 14:15:00,101.92,101.95,101.92,101.94,17800.0,92.4788,92.5061,92.4788,92.497,17800.0
2015-06-22 14:20:00,101.93,101.95,101.93,101.93,3364.0,92.4879,92.5061,92.4879,92.4879,3364.0
2015-06-22 14:25:00,101.92,101.93,101.9,101.91,2881.0,92.4788,92.4879,92.4607,92.4698,2881.0
2015-06-22 14:30:00,101.88,101.92,101.86,101.91,4181.0,92.4425,92.4788,92.4244,92.4698,4181.0
2015-06-22 14:35:00,101.93,101.97,101.93,101.95,32916.0,92.4879,92.5242,92.4879,92.5061,32916.0
2015-06-22 14:40:00,101.95,101.98,101.93,101.97,3591.0,92.5061,92.5333,92.4879,92.5242,3591.0
2015-06-22 14:45:00,101.95,101.96,101.92,101.93,7808.0,92.5061,92.5151,92.4788,92.4879,7808.0
2015-06-22 14:50:00,101.95,102.02,101.95,102.02,3584.0,92.5061,92.5696,92.5061,92.5696,3584.0
2015-06-22 14:55:00,102.01,102.04,101.99,102.01,6037.0,92.5605,92.5877,92.5424,92.5605,6037.0
2015-06-22 15:00:00,102.0,102.0,101.96,101.99,20550.0,92.5514,92.5514,92.5151,92.5424,20550.0
2015-06-22 15:05:00,101.99,102.01,101.97,102.01,6928.0,92.5424,92.5605,92.5242,92.5605,6928.0
2015-06-22 15:10:00,102.02,102.02,101.99,102.02,1762.0,92.5696,92.5696,92.5424,92.5696,1762.0
2015-06-22 15:15:00,101.99,102.0,101.95,101.96,6316.0,92.5424,92.5514,92.5061,92.5151,6316.0
2015-06-22 15:20:00,101.97,102.01,101.96,102.01,16505.0,92.5242,92.5605,92.5151,92.5605,16505.0
2015-06-22 15:25:00,102.0,102.0,101.95,101.96,17363.0,92.5514,92.5514,92.5061,92.5151,17363.0
2015-06-22 15:30:00,101.97,101.99,101.97,101.98,8305.0,92.5242,92.5424,92.5242,92.5333,8305.0
2015-06-22 15:35:00,101.98,101.99,101.92,101.93,7996.0,92.5333,92.5424,92.4788,92.4879,7996.0
2015-06-22 15:40:00,101.95,101.98,101.94,101.97,13028.0,92.5061,92.5333,92.497,92.5242,13028.0
2015-06-22 15:45:00,101.96,101.96,101.89,101.92,22408.0,92.5151,92.5151,92.4516,92.4788,22408.0
2015-06-22 15:50:00,101.92,101.94,101.88,101.89,6931.0,92.4788,92.497,92.4425,92.4516,6931.0
2015-06-22 15:55:00,101.89,101.93,101.85,101.93,26151.0,92.4516,92.4879,92.4153,92.4879,26151.0
2015-06-23 09:30:00,101.99,102.11,101.98,102.02,32374.0,92.5424,92.6512,92.5333,92.5696,32374.0
2015-06-23 09:35:00,102.02,102.07,101.98,102.02,19237.0,92.5696,92.6149,92.5333,92.5696,19237.0
2015-06-23 09:40:00,102.01,102.02,101.96,102.02,1205.0,92.5605,92.5696,92.5151,92.5696,1205.0
2015-06-23 09:45:00,102.01,102.06,102.01,102.04,5446.0,92.5605,92.6059,92.5605,92.5877,5446.0
2015-06-23 09:50:00,102.03,102.06,102.0,102.02,8287.0,92.5787,92.6059,92.5514,92.5696,8287.0
2015-06-23 09:55:00,102.03,102.06,102.02,102.03,3215.0,92.5787,92.6059,92.5696,92.5787,3215.0
2015-06-23 10:00:00,102.02,102.04,101.98,102.02,9765.0,92.5696,92.5877,92.5333,92.5696,9765.0
2015-06-23 10:05:00,102.09,102.13,102.09,102.09,5795.0,92.6331,92.6694,92.6331,92.6331,5795.0
2015-06-23 10:10:00,102.09,102.11,102.07,102.11,15960.0,92.6331,92.6512,92.6149,92.6512,15960.0
2015-06-23 10:15:00,102.11,102.11,101.88,101.88,31608.0,92.6512,92.6512,92.4425,92.4425,31608.0
2015-06-23 10:20:00,101.88,101.94,101.88,101.94,8456.0,92.4425,92.497,92.4425,92.497,8456.0
2015-06-23 10:25:00,101.93,101.94,101.85,101.86,13536.0,92.4879,92.497,92.4153,92.4244,13536.0
2015-06-23 10:30:00,101.86,101.94,101.86,101.88,8772.0,92.4244,92.497,92.4244,92.4425,8772.0
2015-06-23 10:35:00,101.87,101.9,101.82,101.82,6849.0,92.4335,92.4607,92.3881,92.3881,6849.0
2015-06-23 10:40:00,101.83,101.83,101.78,101.79,5592.0,92.3972,92.3972,92.3518,92.3609,5592.0
2015-06-23 10:45:00,101.78,101.86,101.78,101.83,10511.0,92.3518,92.4244,92.3518,92.3972,10511.0
2015-06-23 10:50:00,101.83,101.9,101.82,101.88,12698.0,92.3972,92.4607,92.3881,92.4425,12698.0
2015-06-23 10:55:00,101.9,101.9,101.86,101.88,2735.0,92.4607,92.4607,92.4244,92.4425,2735.0
2015-06-23 11:00:00,101.87,101.9,101.84,101.89,6220.0,92.4335,92.4607,92.4063,92.4516,6220.0
2015-06-23 11:05:00,101.88,101.95,101.87,101.94,7029.0,92.4425,92.5061,92.4335,92.497,7029.0
2015-06-23 11:10:00,101.95,101.97,101.91,101.93,5223.0,92.5061,92.5242,92.4698,92.4879,5223.0
2015-06-23 11:15:00,101.91,101.96,101.87,101.93,10340.0,92.4698,92.5151,92.4335,92.4879,10340.0
2015-06-23 11:20:00,101.93,101.95,101.89,101.9,5079.0,92.4879,92.5061,92.4516,92.4607,5079.0
2015-06-23 11:25:00,101.92,101.92,101.83,101.84,8333.0,92.4788,92.4788,92.3972,92.4063,8333.0
2015-06-23 11:30:00,101.85,101.92,101.83,101.89,23512.0,92.4153,92.4788,92.3972,92.4516,23512.0
2015-06-23 11:35:00,101.9,101.96,101.89,101.89,3119.0,92.4607,92.5151,92.4516,92.4516,3119.0
2015-06-23 11:40:00,101.89,101.92,101.88,101.88,4296.0,92.4516,92.4788,92.4425,92.4425,4296.0
2015-06-23 11:45:00,101.88,101.95,101.87,101.94,25676.0,92.4425,92.5061,92.4335,92.497,25676.0
2015-06-23 11:50:00,101.94,101.95,101.9,101.91,8028.0,92.497,92.5061,92.4607,92.4698,8028.0
2015-06-23 11:55:00,101.91,101.92,101.89,101.91,1959.0,92.4698,92.4788,92.4516,92.4698,1959.0
2015-06-23 12:00:00,101.9,101.9,101.82,101.84,6027.0,92.4607,92.4607,92.3881,92.4063,6027.0
2015-06-23 12:05:00,101.84,101.84,101.77,101.79,3540.0,92.4063,92.4063,92.3427,92.3609,3540.0
2015-06-23 12:10:00,101.79,101.81,101.77,101.8,2855.0,92.3609,92.379,92.3427,92.37,2855.0
2015-06-23 12:15:00,101.8,101.84,101.8,101.82,5693.0,92.37,92.4063,92.37,92.3881,5693.0
2015-06-23 12:20:00,101.82,101.83,101.76,101.77,6241.0,92.3881,92.3972,92.3337,92.3427,6241.0
2015-06-23 12:25:00,101.77,101.83,101.76,101.83,2948.0,92.3427,92.3972,92.3337,92.3972,2948.0
2015-06-23 12:30:00,101.82,101.84,101.8,101.84,8077.0,92.3881,92.4063,92.37,92.4063,8077.0
2015-06-23 12:35:00,101.85,101.86,101.83,101.84,7798.0,92.4153,92.4244,92.3972,92.4063,7798.0
2015-06-23 12:40:00,101.83,101.86,101.81,101.84,7286.0,92.3972,92.4244,92.379,92.4063,7286.0
2015-06-23 12:45:00,101.83,101.85,101.82,101.85,2646.0,92.3972,92.4153,92.3881,92.4153,2646.0
2015-06-23 12:50:00,101.84,101.84,101.81,101.82,8244.0,92.4063,92.4063,92.379,92.3881,8244.0
2015-06-23 12:55:00,101.82,101.83,101.81,101.81,7401.0,92.3881,92.3972,92.379,92.379,7401.0
2015-06-23 13:00:00,101.82,101.83,101.81,101.83,4762.0,92.3881,92.3972,92.379,92.3972,4762.0
2015-06-23 13:05:00,101.83,101.83,101.77,101.81,7309.0,92.3972,92.3972,92.3427,92.379,7309.0
2015-06-23 13:10:00,101.82,101.84,101.8,101.82,10482.0,92.3881,92.4063,92.37,92.3881,10482.0
2015-06-23 13:15:00,101.83,101.87,101.82,101.87,5244.0,92.3972,92.4335,92.3881,92.4335,5244.0
2015-06-23 13:20:00,101.86,101.87,101.84,101.86,6786.0,92.4244,92.4335,92.4063,92.4244,6786.0
2015-06-23 13:25:00,101.86,101.88,101.85,101.86,61844.0,92.4244,92.4425,92.4153,92.4244,61844.0
2015-06-23 13:30:00,101.85,101.87,101.85,101.86,3972.0,92.4153,92.4335,92.4153,92.4244,3972.0
2015-06-23 13:35:00,101.87,101.89,101.86,101.88,5302.0,92.4335,92.4516,92.4244,92.4425,5302.0
2015-06-23 13:40:00,101.88,101.94,101.88,101.94,10427.0,92.4425,92.497,92.4425,92.497,10427.0
2015-06-23 13:45:00,101.94,101.94,101.91,101.92,13438.0,92.497,92.497,92.4698,92.4788,13438.0
2015-06-23 13:50:00,101.91,101.92,101.88,101.89,5986.0,92.4698,92.4788,92.4425,92.4516,5986.0
2015-06-23 13:55:00,101.9,101.9,101.88,101.89,4558.0,92.4607,92.4607,92.4425,92.4516,4558.0
2015-06-23 14:00:00,101.89,101.92,101.89,101.92,33807.0,92.4516,92.4788,92.4516,92.4788,33807.0
2015-06-23 14:05:00,101.92,101.93,101.89,101.91,30690.0,92.4788,92.4879,92.4516,92.4698,30690.0
2015-06-23 14:10:00,101.9,101.92,101.89,101.91,7159.0,92.4607,92.4788,92.4516,92.4698,7159.0
2015-06-23 14:15:00,101.92,101.93,101.91,101.92,7436.0,92.4788,92.4879,92.4698,92.4788,7436.0
2015-06-23 14:20:00,101.93,101.93,101.92,101.93,5113.0,92.4879,92.4879,92.4788,92.4879,5113.0
2015-06-23 14:25:00,101.92,101.93,101.91,101.92,3300.0,92.4788,92.4879,92.4698,92.4788,3300.0
2015-06-23 14:30:00,101.91,101.91,101.88,101.89,13662.0,92.4698,92.4698,92.4425,92.4516,13662.0
2015-06-23 14:35:00,101.9,102.01,101.86,101.98,90905.0,92.4607,92.5605,92.4244,92.5333,90905.0
2015-06-23 14:40:00,101.98,102.03,101.98,102.0,11644.0,92.5333,92.5787,92.5333,92.5514,11644.0
2015-06-23 14:45:00,102.0,102.01,101.98,101.99,11221.0,92.5514,92.5605,92.5333,92.5424,11221.0
2015-06-23 14:50:00,101.99,102.01,101.98,101.99,13810.0,92.5424,92.5605,92.5333,92.5424,13810.0
2015-06-23 14:55:00,102.0,102.0,101.98,101.99,35814.0,92.5514,92.5514,92.5333,92.5424,35814.0
2015-06-23 15:00:00,101.98,101.99,101.96,101.96,22717.0,92.5333,92.5424,92.5151,92.5151,22717.0
2015-06-23 15:05:00,101.96,101.96,101.92,101.95,22475.0,92.5151,92.5151,92.4788,92.5061,22475.0
2015-06-23 15:10:00,101.95,101.96,101.92,101.94,20813.0,92.5061,92.5151,92.4788,92.497,20813.0
2015-06-23 15:15:00,101.93,101.96,101.93,101.95,47102.0,92.4879,92.5151,92.4879,92.5061,47102.0
2015-06-23 15:20:00,101.94,101.98,101.93,101.98,16762.0,92.497,92.5333,92.4879,92.5333,16762.0
2015-06-23 15:25:00,101.98,102.0,101.97,101.99,13454.0,92.5333,92.5514,92.5242,92.5424,13454.0
2015-06-23 15:30:00,102.0,102.04,101.99,102.04,28480.0,92.5514,92.5877,92.5424,92.5877,28480.0
2015-06-23 15:35:00,102.03,102.04,101.98,102.0,19998.0,92.5787,92.5877,92.5333,92.5514,19998.0
2015-06-23 15:40:00,102.02,102.03,102.0,102.0,23541.0,92.5696,92.5787,92.5514,92.5514,23541.0
2015-06-23 15:45:00,102.0,102.03,102.0,102.0,12792.0,92.5514,92.5787,92.5514,92.5514,12792.0
2015-06-23 15:50:00,102.01,102.04,102.0,102.04,19415.0,92.5605,92.5877,92.5514,92.5877,19415.0
2015-06-23 15:55:00,102.03,102.04,101.98,101.99,26534.0,92.5787,92.5877,92.5333,92.5424,26534.0
2015-06-24 09:30:00,101.81,101.87,101.71,101.86,22449.0,92.379,92.4335,92.2883,92.4244,22449.0
2015-06-24 09:35:00,101.85,101.92,101.85,101.87,6189.0,92.4153,92.4788,92.4153,92.4335,6189.0
2015-06-24 09:40:00,101.89,101.91,101.87,101.87,986.0,92.4516,92.4698,92.4335,92.4335,986.0
2015-06-24 09:45:00,101.89,101.9,101.81,101.84,4891.0,92.4516,92.4607,92.379,92.4063,4891.0
2015-06-24 09:50:00,101.87,101.88,101.81,101.82,6412.0,92.4335,92.4425,92.379,92.3881,6412.0
2015-06-24 09:55:00,101.82,101.9,101.82,101.89,2965.0,92.3881,92.4607,92.3881,92.4516,2965.0
2015-06-24 10:00:00,101.9,101.94,101.88,101.91,5855.0,92.4607,92.497,92.4425,92.4698,5855.0
2015-06-24 10:05:00,101.91,101.92,101.84,101.88,11456.0,92.4698,92.4788,92.4063,92.4425,11456.0
2015-06-24 10:10:00,101.87,101.9,101.84,101.89,6804.0,92.4335,92.4607,92.4063,92.4516,6804.0
2015-06-24 10:15:00,101.89,101.9,101.83,101.86,14399.0,92.4516,92.4607,92.3972,92.4244,14399.0
2015-06-24 10:20:00,101.87,101.88,101.83,101.85,4205.0,92.4335,92.4425,92.3972,92.4153,4205.0
2015-06-24 10:25:00,101.86,102.03,101.86,102.02,16537.0,92.4244,92.5787,92.4244,92.5696,16537.0
2015-06-24 10:30:00,102.02,102.08,101.99,101.99,15054.0,92.5696,92.624,92.5424,92.5424,15054.0
2015-06-24 10:35:00,102.0,102.0,101.97,101.99,10577.0,92.5514,92.5514,92.5242,92.5424,10577.0
2015-06-24 10:40:00,102.0,102.01,101.98,101.99,9478.0,92.5514,92.5605,92.5333,92.5424,9478.0
2015-06-24 10:45:00,101.99,102.02,101.97,101.99,5677.0,92.5424,92.5696,92.5242,92.5424,5677.0
2015-06-24 10:50:00,101.98,101.98,101.94,101.96,8695.0,92.5333,92.5333,92.497,92.5151,8695.0
2015-06-24 10:55:00,101.96,101.97,101.92,101.94,13844.0,92.5151,92.5242,92.4788,92.497,13844.0
2015-06-24 11:00:00,101.92,101.92,101.85,101.86,24810.0,92.4788,92.4788,92.4153,92.4244,24810.0
2015-06-24 11:05:00,101.86,101.88,101.86,101.88,1896.0,92.4244,92.4425,92.4244,92.4425,1896.0
2015-06-24 11:10:00,101.87,101.87,101.81,101.81,8062.0,92.4335,92.4335,92.379,92.379,8062.0
2015-06-24 11:15:00,101.79,101.82,101.75,101.82,3473.0,92.3609,92.3881,92.3246,92.3881,3473.0
2015-06-24 11:20:00,101.8,101.83,101.79,101.79,4839.0,92.37,92.3972,92.3609,92.3609,4839.0
2015-06-24 11:25:00,101.78,101.82,101.77,101.82,5724.0,92.3518,92.3881,92.3427,92.3881,5724.0
2015-06-24 11:30:00,101.82,101.82,101.8,101.8,2228.0,92.3881,92.3881,92.37,92.37,2228.0
2015-06-24 11:35:00,101.79,101.82,101.75,101.76,8596.0,92.3609,92.3881,92.3246,92.3337,8596.0
2015-06-24 11:40:00,101.75,101.84,101.72,101.83,11497.0,92.3246,92.4063,92.2974,92.3972,11497.0
2015-06-24 11:45:00,101.81,101.82,101.78,101.79,1658.0,92.379,92.3881,92.3518,92.3609,1658.0
2015-06-24 11:50:00,101.79,101.81,101.75,101.75,5585.0,92.3609,92.379,92.3246,92.3246,5585.0
2015-06-24 11:55:00,101.76,101.79,101.71,101.73,23152.0,92.3337,92.3609,92.2883,92.3064,23152.0
2015-06-24 12:00:00,101.72,101.72,101.6,101.64,9737.0,92.2974,92.2974,92.1885,92.2248,9737.0
2015-06-24 12:05:00,101.61,101.64,101.59,101.59,2669.0,92.1976,92.2248,92.1794,92.1794,2669.0
2015-06-24 12:10:00,101.57,101.66,101.54,101.65,11017.0,92.1613,92.2429,92.134,92.2339,11017.0
2015-06-24 12:15:00,101.63,101.68,101.63,101.66,3764.0,92.2157,92.2611,92.2157,92.2429,3764.0
2015-06-24 12:20:00,101.64,101.64,101.59,101.62,6492.0,92.2248,92.2248,92.1794,92.2066,6492.0
2015-06-24 12:25:00,101.62,101.62,101.56,101.57,2272.0,92.2066,92.2066,92.1522,92.1613,2272.0
2015-06-24 12:30:00,101.55,101.6,101.53,101.59,5760.0,92.1431,92.1885,92.125,92.1794,5760.0
2015-06-24 12:35:00,101.57,101.62,101.57,101.62,5669.0,92.1613,92.2066,92.1613,92.2066,5669.0
2015-06-24 12:40:00,101.61,101.61,101.58,101.59,2908.0,92.1976,92.1976,92.1703,92.1794,2908.0
2015-06-24 12:45:00,101.57,101.59,101.52,101.52,10055.0,92.1613,92.1794,92.1159,92.1159,10055.0
2015-06-24 12:50:00,101.52,101.54,101.47,101.48,6114.0,92.1159,92.134,92.0705,92.0796,6114.0
2015-06-24 12:55:00,101.51,101.51,101.5,101.51,2923.0,92.1068,92.1068,92.0977,92.1068,2923.0
2015-06-24 13:00:00,101.51,101.54,101.5,101.53,4805.0,92.1068,92.134,92.0977,92.125,4805.0
2015-06-24 13:05:00,101.53,101.58,101.51,101.57,5613.0,92.125,92.1703,92.1068,92.1613,5613.0
2015-06-24 13:10:00,101.56,101.56,101.53,101.54,2314.0,92.1522,92.1522,92.125,92.134,2314.0
2015-06-24 13:15:00,101.52,101.53,101.46,101.48,5747.0,92.1159,92.125,92.0615,92.0796,5747.0
2015-06-24 13:20:00,101.5,101.51,101.41,101.41,54701.0,92.0977,92.1068,92.0161,92.0161,54701.0
2015-06-24 13:25:00,101.4,101.42,101.33,101.37,18615.0,92.007,92.0252,91.9435,91.9798,18615.0
2015-06-24 13:30:00,101.35,101.39,101.33,101.39,6146.0,91.9616,91.9979,91.9435,91.9979,6146.0
2015-06-24 13:35:00,101.37,101.39,101.34,101.36,5728.0,91.9798,91.9979,91.9526,91.9707,5728.0
2015-06-24 13:40:00,101.34,101.34,101.28,101.3,5143.0,91.9526,91.9526,91.8981,91.9163,5143.0
2015-06-24 13:45:00,101.3,101.36,101.29,101.34,5462.0,91.9163,91.9707,91.9072,91.9526,5462.0
2015-06-24 13:50:00,101.34,101.36,101.3,101.34,4671.0,91.9526,91.9707,91.9163,91.9526,4671.0
2015-06-24 13:55:00,101.34,101.38,101.32,101.38,13727.0,91.9526,91.9889,91.9344,91.9889,13727.0
2015-06-24 14:00:00,101.38,101.4,101.38,101.39,5269.0,91.9889,92.007,91.9889,91.9979,5269.0
2015-06-24 14:05:00,101.4,101.41,101.34,101.36,41671.0,92.007,92.0161,91.9526,91.9707,41671.0
2015-06-24 14:10:00,101.35,101.36,101.31,101.32,7424.0,91.9616,91.9707,91.9253,91.9344,7424.0
2015-06-24 14:15:00,101.32,101.32,101.26,101.26,10564.0,91.9344,91.9344,91.88,91.88,10564.0
2015-06-24 14:20:00,101.25,101.27,101.24,101.27,2388.0,91.8709,91.8891,91.8618,91.8891,2388.0
2015-06-24 14:25:00,101.26,101.29,101.25,101.27,6444.0,91.88,91.9072,91.8709,91.8891,6444.0
2015-06-24 14:30:00,101.27,101.31,101.25,101.3,19215.0,91.8891,91.9253,91.8709,91.9163,19215.0
2015-06-24 14:35:00,101.3,101.39,101.28,101.35,5093.0,91.9163,91.9979,91.8981,91.9616,5093.0
2015-06-24 14:40:00,101.37,101.38,101.36,101.36,2335.0,91.9798,91.9889,91.9707,91.9707,2335.0
2015-06-24 14:45:00,101.36,101.37,101.35,101.36,3775.0,91.9707,91.9798,91.9616,91.9707,3775.0
2015-06-24 14:50:00,101.36,101.44,101.35,101.43,8015.0,91.9707,92.0433,91.9616,92.0342,8015.0
2015-06-24 14:55:00,101.41,101.42,101.38,101.39,3615.0,92.0161,92.0252,91.9889,91.9979,3615.0
2015-06-24 15:00:00,101.36,101.37,101.34,101.35,8769.0,91.9707,91.9798,91.9526,91.9616,8769.0
2015-06-24 15:05:00,101.33,101.33,101.28,101.3,10198.0,91.9435,91.9435,91.8981,91.9163,10198.0
2015-06-24 15:10:00,101.28,101.31,101.27,101.3,4825.0,91.8981,91.9253,91.8891,91.9163,4825.0
2015-06-24 15:15:00,101.32,101.33,101.31,101.32,7600.0,91.9344,91.9435,91.9253,91.9344,7600.0
2015-06-24 15:20:00,101.33,101.35,101.3,101.35,5468.0,91.9435,91.9616,91.9163,91.9616,5468.0
2015-06-24 15:25:00,101.38,101.42,101.37,101.37,9141.0,91.9889,92.0252,91.9798,91.9798,9141.0
2015-06-24 15:30:00,101.38,101.41,101.38,101.4,7859.0,91.9889,92.0161,91.9889,92.007,7859.0
2015-06-24 15:35:00,101.4,101.42,101.33,101.35,23775.0,92.007,92.0252,91.9435,91.9616,23775.0
2015-06-24 15:40:00,101.34,101.36,101.32,101.36,19899.0,91.9526,91.9707,91.9344,91.9707,19899.0
2015-06-24 15:45:00,101.33,101.34,101.25,101.26,7664.0,91.9435,91.9526,91.8709,91.88,7664.0
2015-06-24 15:50:00,101.25,101.28,101.22,101.27,17903.0,91.8709,91.8981,91.8437,91.8891,17903.0
2015-06-24 15:55:00,101.26,101.29,101.22,101.24,21786.0,91.88,91.9072,91.8437,91.8618,21786.0
2015-06-25 09:30:00,101.6,101.61,101.46,101.48,20787.0,92.1885,92.1976,92.0615,92.0796,20787.0
2015-06-25 09:35:00,101.48,101.52,101.33,101.34,9207.0,92.0796,92.1159,91.9435,91.9526,9207.0
2015-06-25 09:40:00,101.34,101.34,101.22,101.34,8788.0,91.9526,91.9526,91.8437,91.9526,8788.0
2015-06-25 09:45:00,101.3,101.35,101.24,101.35,9453.0,91.9163,91.9616,91.8618,91.9616,9453.0
2015-06-25 09:50:00,101.33,101.41,101.29,101.38,6299.0,91.9435,92.0161,91.9072,91.9889,6299.0
2015-06-25 09:55:00,101.35,101.41,101.34,101.38,5611.0,91.9616,92.0161,91.9526,91.9889,5611.0
2015-06-25 10:00:00,101.37,101.4,101.3,101.33,7784.0,91.9798,92.007,91.9163,91.9435,7784.0
2015-06-25 10:05:00,101.32,101.36,101.27,101.34,8113.0,91.9344,91.9707,91.8891,91.9526,8113.0
2015-06-25 10:10:00,101.34,101.49,101.34,101.46,11478.0,91.9526,92.0887,91.9526,92.0615,11478.0
2015-06-25 10:15:00,101.43,101.44,101.37,101.43,9237.0,92.0342,92.0433,91.9798,92.0342,9237.0
2015-06-25 10:20:00,101.44,101.47,101.43,101.45,14601.0,92.0433,92.0705,92.0342,92.0524,14601.0
2015-06-25 10:25:00,101.43,101.46,101.42,101.43,9282.0,92.0342,92.0615,92.0252,92.0342,9282.0
2015-06-25 10:30:00,101.43,101.44,101.35,101.39,8525.0,92.0342,92.0433,91.9616,91.9979,8525.0
2015-06-25 10:35:00,101.38,101.39,101.32,101.32,5948.0,91.9889,91.9979,91.9344,91.9344,5948.0
2015-06-25 10:40:00,101.34,101.34,101.29,101.33,8287.0,91.9526,91.9526,91.9072,91.9435,8287.0
2015-06-25 10:45:00,101.32,101.36,101.31,101.35,11082.0,91.9344,91.9707,91.9253,91.9616,11082.0
2015-06-25 10:50:00,101.35,101.37,101.34,101.37,6640.0,91.9616,91.9798,91.9526,91.9798,6640.0
2015-06-25 10:55:00,101.37,101.43,101.37,101.43,7995.0,91.9798,92.0342,91.9798,92.0342,7995.0
2015-06-25 11:00:00,101.43,101.51,101.42,101.48,6101.0,92.0342,92.1068,92.0252,92.0796,6101.0
2015-06-25 11:05:00,101.48,101.51,101.46,101.5,7641.0,92.0796,92.1068,92.0615,92.0977,7641.0
2015-06-25 11:10:00,101.49,101.56,101.48,101.5,5646.0,92.0887,92.1522,92.0796,92.0977,5646.0
2015-06-25 11:15:00,101.5,101.5,101.46,101.46,1065.0,92.0977,92.0977,92.0615,92.0615,1065.0
2015-06-25 11:20:00,101.46,101.47,101.45,101.46,7149.0,92.0615,92.0705,92.0524,92.0615,7149.0
2015-06-25 11:25:00,101.46,101.49,101.45,101.46,23269.0,92.0615,92.0887,92.0524,92.0615,23269.0
2015-06-25 11:30:00,101.45,101.5,101.45,101.48,4566.0,92.0524,92.0977,92.0524,92.0796,4566.0
2015-06-25 11:35:00,101.49,101.49,101.43,101.44,2540.0,92.0887,92.0887,92.0342,92.0433,2540.0
2015-06-25 11:40:00,101.44,101.44,101.41,101.43,4493.0,92.0433,92.0433,92.0161,92.0342,4493.0
2015-06-25 11:45:00,101.42,101.43,101.41,101.41,1240.0,92.0252,92.0342,92.0161,92.0161,1240.0
2015-06-25 11:50:00,101.41,101.45,101.41,101.43,2022.0,92.0161,92.0524,92.0161,92.0342,2022.0
2015-06-25 11:55:00,101.45,101.48,101.45,101.45,7435.0,92.0524,92.0796,92.0524,92.0524,7435.0
2015-06-25 12:00:00,101.45,101.47,101.4,101.41,8615.0,92.0524,92.0705,92.007,92.0161,8615.0
2015-06-25 12:05:00,101.42,101.43,101.4,101.42,4725.0,92.0252,92.0342,92.007,92.0252,4725.0
2015-06-25 12:10:00,101.39,101.39,101.36,101.37,2465.0,91.9979,91.9979,91.9707,91.9798,2465.0
2015-06-25 12:15:00,101.38,101.41,101.36,101.4,1937.0,91.9889,92.0161,91.9707,92.007,1937.0
2015-06-25 12:20:00,101.36,101.37,101.34,101.35,3051.0,91.9707,91.9798,91.9526,91.9616,3051.0
2015-06-25 12:25:00,101.31,101.32,101.29,101.3,2190.0,91.9253,91.9344,91.9072,91.9163,2190.0
2015-06-25 12:30:00,101.28,101.33,101.28,101.32,1602.0,91.8981,91.9435,91.8981,91.9344,1602.0
2015-06-25 12:35:00,101.29,101.33,101.29,101.3,3140.0,91.9072,91.9435,91.9072,91.9163,3140.0
2015-06-25 12:40:00,101.29,101.31,101.26,101.28,3717.0,91.9072,91.9253,91.88,91.8981,3717.0
2015-06-25 12:45:00,101.27,101.3,101.27,101.3,1425.0,91.8891,91.9163,91.8891,91.9163,1425.0
2015-06-25 12:50:00,101.32,101.34,101.3,101.34,4525.0,91.9344,91.9526,91.9163,91.9526,4525.0
2015-06-25 12:55:00,101.32,101.32,101.3,101.32,2693.0,91.9344,91.9344,91.9163,91.9344,2693.0
2015-06-25 13:00:00,101.3,101.3,101.27,101.29,1909.0,91.9163,91.9163,91.8891,91.9072,1909.0
2015-06-25 13:05:00,101.3,101.33,101.3,101.32,28527.0,91.9163,91.9435,91.9163,91.9344,28527.0
2015-06-25 13:10:00,101.33,101.36,101.33,101.35,3734.0,91.9435,91.9707,91.9435,91.9616,3734.0
2015-06-25 13:15:00,101.35,101.37,101.34,101.36,7904.0,91.9616,91.9798,91.9526,91.9707,7904.0
2015-06-25 13:20:00,101.35,101.35,101.32,101.32,4555.0,91.9616,91.9616,91.9344,91.9344,4555.0
2015-06-25 13:25:00,101.33,101.34,101.31,101.31,1551.0,91.9435,91.9526,91.9253,91.9253,1551.0
2015-06-25 13:30:00,101.32,101.32,101.26,101.26,3957.0,91.9344,91.9344,91.88,91.88,3957.0
2015-06-25 13:35:00,101.25,101.27,101.24,101.25,12337.0,91.8709,91.8891,91.8618,91.8709,12337.0
2015-06-25 13:40:00,101.23,101.27,101.23,101.24,8525.0,91.8528,91.8891,91.8528,91.8618,8525.0
2015-06-25 13:45:00,101.24,101.29,101.24,101.29,10889.0,91.8618,91.9072,91.8618,91.9072,10889.0
2015-06-25 13:50:00,101.29,101.3,101.26,101.26,3297.0,91.9072,91.9163,91.88,91.88,3297.0
2015-06-25 13:55:00,101.26,101.27,101.25,101.27,1713.0,91.88,91.8891,91.8709,91.8891,1713.0
2015-06-25 14:00:00,101.25,101.25,101.18,101.18,14272.0,91.8709,91.8709,91.8074,91.8074,14272.0
2015-06-25 14:05:00,101.17,101.17,101.12,101.12,4760.0,91.7983,91.7983,91.7529,91.7529,4760.0
2015-06-25 14:10:00,101.11,101.11,101.01,101.03,5598.0,91.7439,91.7439,91.6531,91.6713,5598.0
2015-06-25 14:15:00,101.03,101.07,101.02,101.07,7167.0,91.6713,91.7076,91.6622,91.7076,7167.0
2015-06-25 14:20:00,101.07,101.08,100.98,101.0,6071.0,91.7076,91.7167,91.6259,91.6441,6071.0
2015-06-25 14:25:00,101.0,101.0,100.87,100.89,14094.0,91.6441,91.6441,91.5261,91.5443,14094.0
2015-06-25 14:30:00,100.9,100.96,100.9,100.96,2118.0,91.5533,91.6078,91.5533,91.6078,2118.0
2015-06-25 14:35:00,100.96,101.0,100.95,101.0,2266.0,91.6078,91.6441,91.5987,91.6441,2266.0
2015-06-25 14:40:00,101.0,101.01,100.98,101.0,7830.0,91.6441,91.6531,91.6259,91.6441,7830.0
2015-06-25 14:45:00,101.03,101.04,100.99,101.01,31548.0,91.6713,91.6804,91.635,91.6531,31548.0
2015-06-25 14:50:00,101.01,101.01,100.95,101.0,7014.0,91.6531,91.6531,91.5987,91.6441,7014.0
2015-06-25 14:55:00,100.97,101.03,100.96,101.01,10290.0,91.6168,91.6713,91.6078,91.6531,10290.0
2015-06-25 15:00:00,101.0,101.1,101.0,101.09,5936.0,91.6441,91.7348,91.6441,91.7257,5936.0
2015-06-25 15:05:00,101.1,101.18,101.1,101.16,47993.0,91.7348,91.8074,91.7348,91.7892,47993.0
2015-06-25 15:10:00,101.16,101.16,101.1,101.12,11958.0,91.7892,91.7892,91.7348,91.7529,11958.0
2015-06-25 15:15:00,101.12,101.12,101.08,101.11,6134.0,91.7529,91.7529,91.7167,91.7439,6134.0
2015-06-25 15:20:00,101.11,101.13,101.1,101.12,4926.0,91.7439,91.762,91.7348,91.7529,4926.0
2015-06-25 15:25:00,101.13,101.13,101.1,101.1,4428.0,91.762,91.762,91.7348,91.7348,4428.0
2015-06-25 15:30:00,101.11,101.11,101.03,101.03,16457.0,91.7439,91.7439,91.6713,91.6713,16457.0
2015-06-25 15:35:00,101.05,101.07,101.03,101.04,9735.0,91.6894,91.7076,91.6713,91.6804,9735.0
2015-06-25 15:40:00,101.04,101.05,100.99,101.01,8866.0,91.6804,91.6894,91.635,91.6531,8866.0
2015-06-25 15:45:00,101.03,101.06,101.01,101.03,14433.0,91.6713,91.6985,91.6531,91.6713,14433.0
2015-06-25 15:50:00,101.02,101.02,100.99,101.01,12923.0,91.6622,91.6622,91.635,91.6531,12923.0
2015-06-25 15:55:00,101.01,101.07,100.97,100.97,72278.0,91.6531,91.7076,91.6168,91.6168,72278.0
2015-06-26 09:30:00,101.2,101.2,101.03,101.07,32283.0,91.8255,91.8255,91.6713,91.7076,32283.0
2015-06-26 09:35:00,101.07,101.07,100.87,100.94,8460.0,91.7076,91.7076,91.5261,91.5896,8460.0
2015-06-26 09:40:00,100.94,101.0,100.87,100.99,6990.0,91.5896,91.6441,91.5261,91.635,6990.0
2015-06-26 09:45:00,101.08,101.08,101.02,101.03,4038.0,91.7167,91.7167,91.6622,91.6713,4038.0
2015-06-26 09:50:00,101.05,101.12,101.01,101.12,9613.0,91.6894,91.7529,91.6531,91.7529,9613.0
2015-06-26 09:55:00,101.13,101.25,101.13,101.2,5201.0,91.762,91.8709,91.762,91.8255,5201.0
2015-06-26 10:00:00,101.24,101.3,101.24,101.26,4061.0,91.8618,91.9163,91.8618,91.88,4061.0
2015-06-26 10:05:00,101.25,101.26,101.17,101.22,10753.0,91.8709,91.88,91.7983,91.8437,10753.0
2015-06-26 10:10:00,101.23,101.23,101.1,101.14,8158.0,91.8528,91.8528,91.7348,91.7711,8158.0
2015-06-26 10:15:00,101.17,101.2,101.12,101.14,12628.0,91.7983,91.8255,91.7529,91.7711,12628.0
2015-06-26 10:20:00,101.13,101.15,101.01,101.04,14433.0,91.762,91.7802,91.6531,91.6804,14433.0
2015-06-26 10:25:00,101.04,101.15,101.04,101.15,8181.0,91.6804,91.7802,91.6804,91.7802,8181.0
2015-06-26 10:30:00,101.15,101.15,101.08,101.09,12741.0,91.7802,91.7802,91.7167,91.7257,12741.0
2015-06-26 10:35:00,101.08,101.18,101.08,101.14,12309.0,91.7167,91.8074,91.7167,91.7711,12309.0
2015-06-26 10:40:00,101.13,101.15,101.04,101.05,16396.0,91.762,91.7802,91.6804,91.6894,16396.0
2015-06-26 10:45:00,101.03,101.05,100.99,101.0,6350.0,91.6713,91.6894,91.635,91.6441,6350.0
2015-06-26 10:50:00,100.99,101.02,100.97,101.0,7672.0,91.635,91.6622,91.6168,91.6441,7672.0
2015-06-26 10:55:00,100.98,101.01,100.88,100.89,30141.0,91.6259,91.6531,91.5352,91.5443,30141.0
2015-06-26 11:00:00,100.88,100.97,100.88,100.96,15994.0,91.5352,91.6168,91.5352,91.6078,15994.0
2015-06-26 11:05:00,100.96,101.03,100.93,101.03,6717.0,91.6078,91.6713,91.5805,91.6713,6717.0
2015-06-26 11:10:00,101.04,101.07,101.01,101.06,5747.0,91.6804,91.7076,91.6531,91.6985,5747.0
2015-06-26 11:15:00,101.05,101.09,101.05,101.07,2719.0,91.6894,91.7257,91.6894,91.7076,2719.0
2015-06-26 11:20:00,101.06,101.07,101.02,101.04,2889.0,91.6985,91.7076,91.6622,91.6804,2889.0
2015-06-26 11:25:00,101.05,101.09,101.05,101.07,6898.0,91.6894,91.7257,91.6894,91.7076,6898.0
2015-06-26 11:30:00,101.07,101.1,100.99,101.02,44314.0,91.7076,91.7348,91.635,91.6622,44314.0
2015-06-26 11:35:00,101.02,101.04,101.0,101.02,105624.0,91.6622,91.6804,91.6441,91.6622,105624.0
2015-06-26 11:40:00,101.03,101.03,100.97,101.0,8580.0,91.6713,91.6713,91.6168,91.6441,8580.0
2015-06-26 11:45:00,100.98,101.03,100.98,101.0,1946.0,91.6259,91.6713,91.6259,91.6441,1946.0
2015-06-26 11:50:00,100.98,101.0,100.92,100.94,12821.0,91.6259,91.6441,91.5715,91.5896,12821.0
2015-06-26 11:55:00,100.94,100.95,100.94,100.94,12942.0,91.5896,91.5987,91.5896,91.5896,12942.0
2015-06-26 12:00:00,100.95,100.98,100.92,100.96,48584.0,91.5987,91.6259,91.5715,91.6078,48584.0
2015-06-26 12:05:00,100.95,100.99,100.94,100.98,8026.0,91.5987,91.635,91.5896,91.6259,8026.0
2015-06-26 12:10:00,100.99,100.99,100.96,100.99,8146.0,91.635,91.635,91.6078,91.635,8146.0
2015-06-26 12:15:00,100.98,101.04,100.98,101.04,6285.0,91.6259,91.6804,91.6259,91.6804,6285.0
2015-06-26 12:20:00,101.04,101.04,100.98,100.98,9164.0,91.6804,91.6804,91.6259,91.6259,9164.0
2015-06-26 12:25:00,100.98,101.01,100.97,101.0,1609.0,91.6259,91.6531,91.6168,91.6441,1609.0
2015-06-26 12:30:00,101.0,101.0,100.9,100.92,14459.0,91.6441,91.6441,91.5533,91.5715,14459.0
2015-06-26 12:35:00,100.91,100.93,100.86,100.87,15843.0,91.5624,91.5805,91.517,91.5261,15843.0
2015-06-26 12:40:00,100.87,100.87,100.79,100.83,64847.0,91.5261,91.5261,91.4535,91.4898,64847.0
2015-06-26 12:45:00,100.82,100.85,100.8,100.82,8512.0,91.4807,91.508,91.4626,91.4807,8512.0
2015-06-26 12:50:00,100.81,100.84,100.74,100.74,85538.0,91.4717,91.4989,91.4081,91.4081,85538.0
2015-06-26 12:55:00,100.71,100.73,100.62,100.66,35454.0,91.3809,91.3991,91.2993,91.3356,35454.0
2015-06-26 13:00:00,100.63,100.73,100.57,100.69,20223.0,91.3083,91.3991,91.2539,91.3628,20223.0
2015-06-26 13:05:00,100.7,100.7,100.64,100.65,21335.0,91.3719,91.3719,91.3174,91.3265,21335.0
2015-06-26 13:10:00,100.64,100.64,100.57,100.59,65743.0,91.3174,91.3174,91.2539,91.272,65743.0
2015-06-26 13:15:00,100.59,100.64,100.59,100.59,21499.0,91.272,91.3174,91.272,91.272,21499.0
2015-06-26 13:20:00,100.59,100.59,100.5,100.56,54476.0,91.272,91.272,91.1904,91.2448,54476.0
2015-06-26 13:25:00,100.55,100.63,100.55,100.63,10439.0,91.2357,91.3083,91.2357,91.3083,10439.0
2015-06-26 13:30:00,100.66,100.66,100.62,100.62,25324.0,91.3356,91.3356,91.2993,91.2993,25324.0
2015-06-26 13:35:00,100.66,100.69,100.65,100.67,3865.0,91.3356,91.3628,91.3265,91.3446,3865.0
2015-06-26 13:40:00,100.7,100.85,100.7,100.82,10110.0,91.3719,91.508,91.3719,91.4807,10110.0
2015-06-26 13:45:00,100.82,100.86,100.78,100.78,14965.0,91.4807,91.517,91.4444,91.4444,14965.0
2015-06-26 13:50:00,100.82,100.82,100.77,100.77,15352.0,91.4807,91.4807,91.4354,91.4354,15352.0
2015-06-26 13:55:00,100.78,100.81,100.75,100.75,20244.0,91.4444,91.4717,91.4172,91.4172,20244.0
2015-06-26 14:00:00,100.76,100.77,100.74,100.77,5990.0,91.4263,91.4354,91.4081,91.4354,5990.0
2015-06-26 14:05:00,100.76,100.76,100.73,100.74,8950.0,91.4263,91.4263,91.3991,91.4081,8950.0
2015-06-26 14:10:00,100.69,100.7,100.65,100.68,3539.0,91.3628,91.3719,91.3265,91.3537,3539.0
2015-06-26 14:15:00,100.7,100.73,100.67,100.68,7090.0,91.3719,91.3991,91.3446,91.3537,7090.0
2015-06-26 14:20:00,100.67,100.71,100.66,100.7,9108.0,91.3446,91.3809,91.3356,91.3719,9108.0
2015-06-26 14:25:00,100.69,100.74,100.68,100.74,8211.0,91.3628,91.4081,91.3537,91.4081,8211.0
2015-06-26 14:30:00,100.73,100.77,100.72,100.76,3856.0,91.3991,91.4354,91.39,91.4263,3856.0
2015-06-26 14:35:00,100.75,100.8,100.73,100.8,11498.0,91.4172,91.4626,91.3991,91.4626,11498.0
2015-06-26 14:40:00,100.8,100.81,100.72,100.72,8701.0,91.4626,91.4717,91.39,91.39,8701.0
2015-06-26 14:45:00,100.73,100.74,100.67,100.74,6007.0,91.3991,91.4081,91.3446,91.4081,6007.0
2015-06-26 14:50:00,100.76,100.78,100.76,100.78,3345.0,91.4263,91.4444,91.4263,91.4444,3345.0
2015-06-26 14:55:00,100.78,100.8,100.74,100.76,4269.0,91.4444,91.4626,91.4081,91.4263,4269.0
2015-06-26 15:00:00,100.76,100.87,100.76,100.87,12550.0,91.4263,91.5261,91.4263,91.5261,12550.0
2015-06-26 15:05:00,100.88,100.96,100.88,100.95,20110.0,91.5352,91.6078,91.5352,91.5987,20110.0
2015-06-26 15:10:00,100.98,100.99,100.89,100.89,34578.0,91.6259,91.635,91.5443,91.5443,34578.0
2015-06-26 15:15:00,100.89,100.97,100.89,100.95,13146.0,91.5443,91.6168,91.5443,91.5987,13146.0
2015-06-26 15:20:00,100.95,100.98,100.87,100.92,15556.0,91.5987,91.6259,91.5261,91.5715,15556.0
2015-06-26 15:25:00,100.93,100.98,100.92,100.97,10134.0,91.5805,91.6259,91.5715,91.6168,10134.0
2015-06-26 15:30:00,100.96,100.98,100.92,100.96,21761.0,91.6078,91.6259,91.5715,91.6078,21761.0
2015-06-26 15:35:00,100.97,100.97,100.82,100.83,27944.0,91.6168,91.6168,91.4807,91.4898,27944.0
2015-06-26 15:40:00,100.83,100.84,100.8,100.84,15272.0,91.4898,91.4989,91.4626,91.4989,15272.0
2015-06-26 15:45:00,100.83,100.87,100.81,100.81,16850.0,91.4898,91.5261,91.4717,91.4717,16850.0
2015-06-26 15:50:00,100.81,100.84,100.78,100.84,30359.0,91.4717,91.4989,91.4444,91.4989,30359.0
2015-06-26 15:55:00,100.83,100.87,100.81,100.84,78196.0,91.4898,91.5261,91.4717,91.4989,78196.0
2015-06-29 09:30:00,99.94,99.95,99.79,99.89,32537.0,90.6823,90.6913,90.5461,90.6369,32537.0
2015-06-29 09:35:00,100.01,100.04,99.9,99.99,3655.0,90.7458,90.773,90.646,90.7276,3655.0
2015-06-29 09:40:00,100.05,100.15,100.05,100.15,12138.0,90.7821,90.8728,90.7821,90.8728,12138.0
2015-06-29 09:45:00,100.18,100.34,100.18,100.34,7775.0,90.9,91.0452,90.9,91.0452,7775.0
2015-06-29 09:50:00,100.33,100.37,100.22,100.25,14671.0,91.0361,91.0724,90.9363,90.9635,14671.0
2015-06-29 09:55:00,100.24,100.24,100.07,100.1,8780.0,90.9545,90.9545,90.8002,90.8274,8780.0
2015-06-29 10:00:00,100.08,100.19,100.08,100.18,53247.0,90.8093,90.9091,90.8093,90.9,53247.0
2015-06-29 10:05:00,100.18,100.29,100.12,100.17,27754.0,90.9,90.9998,90.8456,90.8909,27754.0
2015-06-29 10:10:00,100.15,100.15,100.06,100.12,26416.0,90.8728,90.8728,90.7911,90.8456,26416.0
2015-06-29 10:15:00,100.12,100.28,100.04,100.07,65082.0,90.8456,90.9908,90.773,90.8002,65082.0
2015-06-29 10:20:00,100.04,100.1,99.98,100.07,14715.0,90.773,90.8274,90.7185,90.8002,14715.0
2015-06-29 10:25:00,100.09,100.09,99.95,99.96,10216.0,90.8184,90.8184,90.6913,90.7004,10216.0
2015-06-29 10:30:00,99.93,99.97,99.89,99.96,8698.0,90.6732,90.7095,90.6369,90.7004,8698.0
2015-06-29 10:35:00,99.97,100.03,99.93,99.95,17073.0,90.7095,90.7639,90.6732,90.6913,17073.0
2015-06-29 10:40:00,99.95,99.98,99.91,99.94,6339.0,90.6913,90.7185,90.655,90.6823,6339.0
2015-06-29 10:45:00,99.93,100.09,99.92,100.0,7938.0,90.6732,90.8184,90.6641,90.7367,7938.0
2015-06-29 10:50:00,99.98,100.02,99.93,99.97,6300.0,90.7185,90.7548,90.6732,90.7095,6300.0
2015-06-29 10:55:00,99.95,99.95,99.78,99.79,20727.0,90.6913,90.6913,90.5371,90.5461,20727.0
2015-06-29 11:00:00,99.79,99.81,99.7,99.71,6699.0,90.5461,90.5643,90.4645,90.4736,6699.0
2015-06-29 11:05:00,99.71,99.74,99.67,99.68,18263.0,90.4736,90.5008,90.4373,90.4463,18263.0
2015-06-29 11:10:00,99.68,99.71,99.62,99.63,12176.0,90.4463,90.4736,90.3919,90.401,12176.0
2015-06-29 11:15:00,99.64,99.7,99.62,99.62,9607.0,90.41,90.4645,90.3919,90.3919,9607.0
2015-06-29 11:20:00,99.63,99.75,99.62,99.72,9803.0,90.401,90.5099,90.3919,90.4826,9803.0
2015-06-29 11:25:00,99.72,99.75,99.66,99.7,7237.0,90.4826,90.5099,90.4282,90.4645,7237.0
2015-06-29 11:30:00,99.72,99.72,99.58,99.59,7508.0,90.4826,90.4826,90.3556,90.3647,7508.0
2015-06-29 11:35:00,99.59,99.62,99.53,99.54,24690.0,90.3647,90.3919,90.3102,90.3193,24690.0
2015-06-29 11:40:00,99.53,99.58,99.53,99.56,17538.0,90.3102,90.3556,90.3102,90.3375,17538.0
2015-06-29 11:45:00,99.57,99.58,99.53,99.58,162333.0,90.3465,90.3556,90.3102,90.3556,162333.0
2015-06-29 11:50:00,99.59,99.6,99.55,99.58,184068.0,90.3647,90.3737,90.3284,90.3556,184068.0
2015-06-29 11:55:00,99.58,99.65,99.56,99.65,48686.0,90.3556,90.4191,90.3375,90.4191,48686.0
2015-06-29 12:00:00,99.64,99.65,99.58,99.61,13845.0,90.41,90.4191,90.3556,90.3828,13845.0
2015-06-29 12:05:00,99.63,99.71,99.62,99.71,3563.0,90.401,90.4736,90.3919,90.4736,3563.0
2015-06-29 12:10:00,99.72,99.72,99.63,99.64,5436.0,90.4826,90.4826,90.401,90.41,5436.0
2015-06-29 12:15:00,99.64,99.65,99.56,99.56,10810.0,90.41,90.4191,90.3375,90.3375,10810.0
2015-06-29 12:20:00,99.56,99.57,99.5,99.51,6477.0,90.3375,90.3465,90.283,90.2921,6477.0
2015-06-29 12:25:00,99.51,99.55,99.49,99.54,6507.0,90.2921,90.3284,90.2739,90.3193,6507.0
2015-06-29 12:30:00,99.51,99.56,99.5,99.5,3725.0,90.2921,90.3375,90.283,90.283,3725.0
2015-06-29 12:35:00,99.51,99.52,99.48,99.48,4836.0,90.2921,90.3012,90.2649,90.2649,4836.0
2015-06-29 12:40:00,99.49,99.52,99.47,99.48,15576.0,90.2739,90.3012,90.2558,90.2649,15576.0
2015-06-29 12:45:00,99.49,99.51,99.47,99.47,5192.0,90.2739,90.2921,90.2558,90.2558,5192.0
2015-06-29 12:50:00,99.48,99.5,99.44,99.48,88422.0,90.2649,90.283,90.2286,90.2649,88422.0
2015-06-29 12:55:00,99.48,99.49,99.43,99.49,14996.0,90.2649,90.2739,90.2195,90.2739,14996.0
2015-06-29 13:00:00,99.48,99.48,99.39,99.4,86973.0,90.2649,90.2649,90.1832,90.1923,86973.0
2015-06-29 13:05:00,99.39,99.4,99.35,99.38,14178.0,90.1832,90.1923,90.1469,90.1741,14178.0
2015-06-29 13:10:00,99.36,99.36,99.31,99.31,6906.0,90.156,90.156,90.1106,90.1106,6906.0
2015-06-29 13:15:00,99.32,99.41,99.32,99.41,13663.0,90.1197,90.2013,90.1197,90.2013,13663.0
2015-06-29 13:20:00,99.41,99.47,99.41,99.46,29065.0,90.2013,90.2558,90.2013,90.2467,29065.0
2015-06-29 13:25:00,99.46,99.46,99.41,99.41,9170.0,90.2467,90.2467,90.2013,90.2013,9170.0
2015-06-29 13:30:00,99.41,99.47,99.4,99.47,9152.0,90.2013,90.2558,90.1923,90.2558,9152.0
2015-06-29 13:35:00,99.48,99.49,99.4,99.43,6492.0,90.2649,90.2739,90.1923,90.2195,6492.0
2015-06-29 13:40:00,99.42,99.42,99.33,99.34,5675.0,90.2104,90.2104,90.1288,90.1378,5675.0
2015-06-29 13:45:00,99.35,99.41,99.35,99.4,5322.0,90.1469,90.2013,90.1469,90.1923,5322.0
2015-06-29 13:50:00,99.39,99.39,99.32,99.32,8660.0,90.1832,90.1832,90.1197,90.1197,8660.0
2015-06-29 13:55:00,99.32,99.35,99.27,99.34,6193.0,90.1197,90.1469,90.0743,90.1378,6193.0
2015-06-29 14:00:00,99.34,99.35,99.31,99.32,10391.0,90.1378,90.1469,90.1106,90.1197,10391.0
2015-06-29 14:05:00,99.3,99.34,99.29,99.31,99733.0,90.1015,90.1378,90.0925,90.1106,99733.0
2015-06-29 14:10:00,99.32,99.32,99.16,99.17,22530.0,90.1197,90.1197,89.9745,89.9836,22530.0
2015-06-29 14:15:00,99.18,99.22,99.15,99.19,19667.0,89.9927,90.0289,89.9654,90.0017,19667.0
2015-06-29 14:20:00,99.2,99.2,99.07,99.11,40118.0,90.0108,90.0108,89.8928,89.9291,40118.0
2015-06-29 14:25:00,99.11,99.12,99.03,99.04,26136.0,89.9291,89.9382,89.8566,89.8656,26136.0
2015-06-29 14:30:00,99.03,99.03,98.92,98.93,19200.0,89.8566,89.8566,89.7567,89.7658,19200.0
2015-06-29 14:35:00,98.91,99.05,98.9,99.05,63704.0,89.7477,89.8747,89.7386,89.8747,63704.0
2015-06-29 14:40:00,99.05,99.11,99.01,99.11,17490.0,89.8747,89.9291,89.8384,89.9291,17490.0
2015-06-29 14:45:00,99.1,99.22,99.1,99.13,25618.0,89.9201,90.0289,89.9201,89.9473,25618.0
2015-06-29 14:50:00,99.12,99.14,99.04,99.06,16502.0,89.9382,89.9564,89.8656,89.8838,16502.0
2015-06-29 14:55:00,99.06,99.07,98.97,98.97,10449.0,89.8838,89.8928,89.8021,89.8021,10449.0
2015-06-29 15:00:00,98.96,99.03,98.92,98.92,16790.0,89.793,89.8566,89.7567,89.7567,16790.0
2015-06-29 15:05:00,98.92,98.98,98.89,98.9,11990.0,89.7567,89.8112,89.7295,89.7386,11990.0
2015-06-29 15:10:00,98.9,98.98,98.87,98.91,13983.0,89.7386,89.8112,89.7114,89.7477,13983.0
2015-06-29 15:15:00,98.89,98.94,98.82,98.92,17719.0,89.7295,89.7749,89.666,89.7567,17719.0
2015-06-29 15:20:00,98.93,99.03,98.89,99.0,26692.0,89.7658,89.8566,89.7295,89.8293,26692.0
2015-06-29 15:25:00,99.0,99.0,98.9,98.91,11560.0,89.8293,89.8293,89.7386,89.7477,11560.0
2015-06-29 15:30:00,98.85,98.91,98.75,98.85,32485.0,89.6932,89.7477,89.6025,89.6932,32485.0
2015-06-29 15:35:00,98.84,98.85,98.75,98.75,35025.0,89.6842,89.6932,89.6025,89.6025,35025.0
2015-06-29 15:40:00,98.75,98.75,98.68,98.69,18000.0,89.6025,89.6025,89.539,89.548,18000.0
2015-06-29 15:45:00,98.66,98.71,98.56,98.7,25972.0,89.5208,89.5662,89.4301,89.5571,25972.0
2015-06-29 15:50:00,98.7,98.78,98.67,98.69,19876.0,89.5571,89.6297,89.5299,89.548,19876.0
2015-06-29 15:55:00,98.71,98.71,98.56,98.59,69344.0,89.5662,89.5662,89.4301,89.4573,69344.0
2015-06-30 09:30:00,99.37,99.5,99.18,99.25,32397.0,90.1651,90.283,89.9927,90.0562,32397.0
2015-06-30 09:35:00,99.25,99.28,99.19,99.22,22799.0,90.0562,90.0834,90.0017,90.0289,22799.0
2015-06-30 09:40:00,99.27,99.27,99.1,99.2,6946.0,90.0743,90.0743,89.9201,90.0108,6946.0
2015-06-30 09:45:00,99.27,99.27,99.0,99.05,29425.0,90.0743,90.0743,89.8293,89.8747,29425.0
2015-06-30 09:50:00,99.16,99.26,99.09,99.09,8983.0,89.9745,90.0652,89.911,89.911,8983.0
2015-06-30 09:55:00,99.07,99.13,99.02,99.03,7185.0,89.8928,89.9473,89.8475,89.8566,7185.0
2015-06-30 10:00:00,99.03,99.11,99.03,99.05,7792.0,89.8566,89.9291,89.8566,89.8747,7792.0
2015-06-30 10:05:00,99.06,99.13,99.05,99.07,25801.0,89.8838,89.9473,89.8747,89.8928,25801.0
2015-06-30 10:10:00,99.11,99.12,98.96,99.01,22964.0,89.9291,89.9382,89.793,89.8384,22964.0
2015-06-30 10:15:00,98.99,99.04,98.98,98.99,4481.0,89.8203,89.8656,89.8112,89.8203,4481.0
2015-06-30 10:20:00,99.0,99.02,98.87,98.96,12742.0,89.8293,89.8475,89.7114,89.793,12742.0
2015-06-30 10:25:00,98.96,99.13,98.95,99.11,11849.0,89.793,89.9473,89.784,89.9291,11849.0
2015-06-30 10:30:00,99.11,99.11,98.99,99.0,22123.0,89.9291,89.9291,89.8203,89.8293,22123.0
2015-06-30 10:35:00,98.99,99.0,98.91,98.97,30495.0,89.8203,89.8293,89.7477,89.8021,30495.0
2015-06-30 10:40:00,98.97,98.97,98.88,98.94,12468.0,89.8021,89.8021,89.7204,89.7749,12468.0
2015-06-30 10:45:00,98.99,99.01,98.8,98.85,22552.0,89.8203,89.8384,89.6479,89.6932,22552.0
2015-06-30 10:50:00,98.82,98.94,98.76,98.93,9136.0,89.666,89.7749,89.6116,89.7658,9136.0
2015-06-30 10:55:00,98.93,99.1,98.9,99.02,13346.0,89.7658,89.9201,89.7386,89.8475,13346.0
2015-06-30 11:00:00,99.03,99.07,99.0,99.04,11943.0,89.8566,89.8928,89.8293,89.8656,11943.0
2015-06-30 11:05:00,99.06,99.13,99.04,99.09,9084.0,89.8838,89.9473,89.8656,89.911,9084.0
2015-06-30 11:10:00,99.1,99.14,99.01,99.06,28986.0,89.9201,89.9564,89.8384,89.8838,28986.0
2015-06-30 11:15:00,99.09,99.24,99.09,99.23,10418.0,89.911,90.0471,89.911,90.038,10418.0
2015-06-30 11:20:00,99.21,99.25,99.17,99.17,13621.0,90.0199,90.0562,89.9836,89.9836,13621.0
2015-06-30 11:25:00,99.21,99.21,99.03,99.04,13489.0,90.0199,90.0199,89.8566,89.8656,13489.0
2015-06-30 11:30:00,99.04,99.08,98.92,98.93,20719.0,89.8656,89.9019,89.7567,89.7658,20719.0
2015-06-30 11:35:00,98.95,98.98,98.92,98.98,20352.0,89.784,89.8112,89.7567,89.8112,20352.0
2015-06-30 11:40:00,99.0,99.03,98.94,98.98,21015.0,89.8293,89.8566,89.7749,89.8112,21015.0
2015-06-30 11:45:00,98.98,99.07,98.97,99.07,20471.0,89.8112,89.8928,89.8021,89.8928,20471.0
2015-06-30 11:50:00,99.06,99.06,98.95,98.97,12324.0,89.8838,89.8838,89.784,89.8021,12324.0
2015-06-30 11:55:00,98.98,99.0,98.9,98.9,18144.0,89.8112,89.8293,89.7386,89.7386,18144.0
2015-06-30 12:00:00,98.9,98.96,98.9,98.95,10184.0,89.7386,89.793,89.7386,89.784,10184.0
2015-06-30 12:05:00,98.95,99.02,98.89,99.02,112277.0,89.784,89.8475,89.7295,89.8475,112277.0
2015-06-30 12:10:00,99.04,99.04,98.98,98.99,5356.0,89.8656,89.8656,89.8112,89.8203,5356.0
2015-06-30 12:15:00,98.97,99.0,98.94,98.96,8639.0,89.8021,89.8293,89.7749,89.793,8639.0
2015-06-30 12:20:00,98.97,98.99,98.81,98.85,19799.0,89.8021,89.8203,89.6569,89.6932,19799.0
2015-06-30 12:25:00,98.86,98.91,98.74,98.75,40048.0,89.7023,89.7477,89.5934,89.6025,40048.0
2015-06-30 12:30:00,98.76,98.81,98.68,98.75,28105.0,89.6116,89.6569,89.539,89.6025,28105.0
2015-06-30 12:35:00,98.76,98.78,98.72,98.74,9076.0,89.6116,89.6297,89.5753,89.5934,9076.0
2015-06-30 12:40:00,98.78,98.82,98.77,98.78,39218.0,89.6297,89.666,89.6206,89.6297,39218.0
2015-06-30 12:45:00,98.78,98.82,98.7,98.77,17281.0,89.6297,89.666,89.5571,89.6206,17281.0
2015-06-30 12:50:00,98.79,98.84,98.77,98.81,6224.0,89.6388,89.6842,89.6206,89.6569,6224.0
2015-06-30 12:55:00,98.84,98.86,98.79,98.83,9259.0,89.6842,89.7023,89.6388,89.6751,9259.0
2015-06-30 13:00:00,98.87,98.97,98.84,98.94,14151.0,89.7114,89.8021,89.6842,89.7749,14151.0
2015-06-30 13:05:00,98.95,98.95,98.86,98.89,37385.0,89.784,89.784,89.7023,89.7295,37385.0
2015-06-30 13:10:00,98.9,98.92,98.88,98.9,7590.0,89.7386,89.7567,89.7204,89.7386,7590.0
2015-06-30 13:15:00,98.89,98.9,98.82,98.85,17968.0,89.7295,89.7386,89.666,89.6932,17968.0
2015-06-30 13:20:00,98.86,98.89,98.85,98.89,10651.0,89.7023,89.7295,89.6932,89.7295,10651.0
2015-06-30 13:25:00,98.89,99.03,98.87,99.03,15330.0,89.7295,89.8566,89.7114,89.8566,15330.0
2015-06-30 13:30:00,99.03,99.13,99.0,99.12,16791.0,89.8566,89.9473,89.8293,89.9382,16791.0
2015-06-30 13:35:00,99.14,99.23,99.11,99.21,14014.0,89.9564,90.038,89.9291,90.0199,14014.0
2015-06-30 13:40:00,99.21,99.23,99.16,99.2,13873.0,90.0199,90.038,89.9745,90.0108,13873.0
2015-06-30 13:45:00,99.18,99.25,99.16,99.23,10756.0,89.9927,90.0562,89.9745,90.038,10756.0
2015-06-30 13:50:00,99.25,99.36,99.25,99.33,9401.0,90.0562,90.156,90.0562,90.1288,9401.0
2015-06-30 13:55:00,99.33,99.34,99.26,99.26,7093.0,90.1288,90.1378,90.0652,90.0652,7093.0
2015-06-30 14:00:00,99.28,99.29,99.25,99.28,4159.0,90.0834,90.0925,90.0562,90.0834,4159.0
2015-06-30 14:05:00,99.29,99.56,99.29,99.49,56725.0,90.0925,90.3375,90.0925,90.2739,56725.0
2015-06-30 14:10:00,99.49,99.58,99.49,99.54,9497.0,90.2739,90.3556,90.2739,90.3193,9497.0
2015-06-30 14:15:00,99.55,99.55,99.45,99.48,21777.0,90.3284,90.3284,90.2376,90.2649,21777.0
2015-06-30 14:20:00,99.49,99.5,99.38,99.38,15629.0,90.2739,90.283,90.1741,90.1741,15629.0
2015-06-30 14:25:00,99.39,99.4,99.28,99.32,20399.0,90.1832,90.1923,90.0834,90.1197,20399.0
2015-06-30 14:30:00,99.32,99.34,99.25,99.29,13735.0,90.1197,90.1378,90.0562,90.0925,13735.0
2015-06-30 14:35:00,99.3,99.39,99.29,99.33,15185.0,90.1015,90.1832,90.0925,90.1288,15185.0
2015-06-30 14:40:00,99.32,99.33,99.21,99.25,13764.0,90.1197,90.1288,90.0199,90.0562,13764.0
2015-06-30 14:45:00,99.24,99.24,99.16,99.24,6549.0,90.0471,90.0471,89.9745,90.0471,6549.0
2015-06-30 14:50:00,99.25,99.25,99.16,99.17,13988.0,90.0562,90.0562,89.9745,89.9836,13988.0
2015-06-30 14:55:00,99.17,99.23,99.12,99.12,24327.0,89.9836,90.038,89.9382,89.9382,24327.0
2015-06-30 15:00:00,99.14,99.21,99.08,99.17,18397.0,89.9564,90.0199,89.9019,89.9836,18397.0
2015-06-30 15:05:00,99.17,99.19,99.11,99.15,11561.0,89.9836,90.0017,89.9291,89.9654,11561.0
2015-06-30 15:10:00,99.14,99.15,99.04,99.04,10201.0,89.9564,89.9654,89.8656,89.8656,10201.0
2015-06-30 15:15:00,99.05,99.13,99.02,99.04,13486.0,89.8747,89.9473,89.8475,89.8656,13486.0
2015-06-30 15:20:00,99.05,99.09,98.97,98.99,21424.0,89.8747,89.911,89.8021,89.8203,21424.0
2015-06-30 15:25:00,98.99,99.06,98.98,99.06,21527.0,89.8203,89.8838,89.8112,89.8838,21527.0
2015-06-30 15:30:00,99.05,99.2,99.05,99.14,39567.0,89.8747,90.0108,89.8747,89.9564,39567.0
2015-06-30 15:35:00,99.14,99.16,99.1,99.12,27869.0,89.9564,89.9745,89.9201,89.9382,27869.0
2015-06-30 15:40:00,99.11,99.11,99.01,99.06,15229.0,89.9291,89.9291,89.8384,89.8838,15229.0
2015-06-30 15:45:00,99.05,99.24,99.05,99.23,59563.0,89.8747,90.0471,89.8747,90.038,59563.0
2015-06-30 15:50:00,99.23,99.25,99.16,99.23,28290.0,90.038,90.0562,89.9745,90.038,28290.0
2015-06-30 15:55:00,99.22,99.23,98.98,98.99,183276.0,90.0289,90.038,89.8112,89.8203,183276.0
2015-07-01 09:30:00,99.73,99.95,99.7,99.83,47413.0,90.4917,90.6913,90.4645,90.5824,47413.0
2015-07-01 09:35:00,99.84,99.96,99.83,99.93,6553.0,90.5915,90.7004,90.5824,90.6732,6553.0
2015-07-01 09:40:00,99.95,99.97,99.86,99.88,12704.0,90.6913,90.7095,90.6097,90.6278,12704.0
2015-07-01 09:45:00,99.89,99.89,99.71,99.81,27645.0,90.6369,90.6369,90.4736,90.5643,27645.0
2015-07-01 09:50:00,99.85,99.91,99.81,99.89,9800.0,90.6006,90.655,90.5643,90.6369,9800.0
2015-07-01 09:55:00,99.89,99.94,99.89,99.94,8000.0,90.6369,90.6823,90.6369,90.6823,8000.0
2015-07-01 10:00:00,99.95,100.02,99.9,100.0,15303.0,90.6913,90.7548,90.646,90.7367,15303.0
2015-07-01 10:05:00,100.01,100.01,99.89,99.96,18299.0,90.7458,90.7458,90.6369,90.7004,18299.0
2015-07-01 10:10:00,99.96,99.96,99.8,99.92,20613.0,90.7004,90.7004,90.5552,90.6641,20613.0
2015-07-01 10:15:00,99.92,99.94,99.83,99.86,10384.0,90.6641,90.6823,90.5824,90.6097,10384.0
2015-07-01 10:20:00,99.87,99.97,99.86,99.95,7984.0,90.6187,90.7095,90.6097,90.6913,7984.0
2015-07-01 10:25:00,99.95,100.01,99.89,99.93,23951.0,90.6913,90.7458,90.6369,90.6732,23951.0
2015-07-01 10:30:00,99.95,99.95,99.65,99.76,40727.0,90.6913,90.6913,90.4191,90.5189,40727.0
2015-07-01 10:35:00,99.76,99.88,99.75,99.77,13215.0,90.5189,90.6278,90.5099,90.528,13215.0
2015-07-01 10:40:00,99.77,99.84,99.77,99.84,6894.0,90.528,90.5915,90.528,90.5915,6894.0
2015-07-01 10:45:00,99.78,99.78,99.66,99.67,13604.0,90.5371,90.5371,90.4282,90.4373,13604.0
2015-07-01 10:50:00,99.63,99.72,99.56,99.71,17908.0,90.401,90.4826,90.3375,90.4736,17908.0
2015-07-01 10:55:00,99.7,99.79,99.7,99.76,180117.0,90.4645,90.5461,90.4645,90.5189,180117.0
2015-07-01 11:00:00,99.78,99.78,99.69,99.75,20773.0,90.5371,90.5371,90.4554,90.5099,20773.0
2015-07-01 11:05:00,99.75,99.81,99.75,99.76,6769.0,90.5099,90.5643,90.5099,90.5189,6769.0
2015-07-01 11:10:00,99.78,99.82,99.77,99.77,6063.0,90.5371,90.5734,90.528,90.528,6063.0
2015-07-01 11:15:00,99.78,99.85,99.78,99.79,22862.0,90.5371,90.6006,90.5371,90.5461,22862.0
2015-07-01 11:20:00,99.8,99.85,99.78,99.84,24357.0,90.5552,90.6006,90.5371,90.5915,24357.0
2015-07-01 11:25:00,99.86,99.86,99.8,99.8,18819.0,90.6097,90.6097,90.5552,90.5552,18819.0
2015-07-01 11:30:00,99.81,99.85,99.8,99.84,6223.0,90.5643,90.6006,90.5552,90.5915,6223.0
2015-07-01 11:35:00,99.83,99.84,99.74,99.76,40634.0,90.5824,90.5915,90.5008,90.5189,40634.0
2015-07-01 11:40:00,99.74,99.77,99.72,99.73,46737.0,90.5008,90.528,90.4826,90.4917,46737.0
2015-07-01 11:45:00,99.71,99.81,99.7,99.81,47735.0,90.4736,90.5643,90.4645,90.5643,47735.0
2015-07-01 11:50:00,99.81,99.81,99.76,99.77,4531.0,90.5643,90.5643,90.5189,90.528,4531.0
2015-07-01 11:55:00,99.78,99.81,99.71,99.72,22002.0,90.5371,90.5643,90.4736,90.4826,22002.0
2015-07-01 12:00:00,99.72,99.77,99.68,99.73,46237.0,90.4826,90.528,90.4463,90.4917,46237.0
2015-07-01 12:05:00,99.73,99.81,99.72,99.75,46439.0,90.4917,90.5643,90.4826,90.5099,46439.0
2015-07-01 12:10:00,99.76,99.77,99.7,99.74,21502.0,90.5189,90.528,90.4645,90.5008,21502.0
2015-07-01 12:15:00,99.76,99.78,99.7,99.73,6243.0,90.5189,90.5371,90.4645,90.4917,6243.0
2015-07-01 12:20:00,99.72,99.72,99.62,99.66,6461.0,90.4826,90.4826,90.3919,90.4282,6461.0
2015-07-01 12:25:00,99.66,99.72,99.65,99.71,25197.0,90.4282,90.4826,90.4191,90.4736,25197.0
2015-07-01 12:30:00,99.7,99.72,99.66,99.71,238448.0,90.4645,90.4826,90.4282,90.4736,238448.0
2015-07-01 12:35:00,99.71,99.73,99.66,99.68,8825.0,90.4736,90.4917,90.4282,90.4463,8825.0
2015-07-01 12:40:00,99.67,99.69,99.53,99.54,12936.0,90.4373,90.4554,90.3102,90.3193,12936.0
2015-07-01 12:45:00,99.54,99.62,99.54,99.57,23266.0,90.3193,90.3919,90.3193,90.3465,23266.0
2015-07-01 12:50:00,99.56,99.61,99.56,99.58,8567.0,90.3375,90.3828,90.3375,90.3556,8567.0
2015-07-01 12:55:00,99.57,99.57,99.49,99.52,31439.0,90.3465,90.3465,90.2739,90.3012,31439.0
2015-07-01 13:00:00,99.52,99.52,99.44,99.47,14854.0,90.3012,90.3012,90.2286,90.2558,14854.0
2015-07-01 13:05:00,99.52,99.52,99.47,99.48,6097.0,90.3012,90.3012,90.2558,90.2649,6097.0
2015-07-01 13:10:00,99.47,99.52,99.47,99.51,17689.0,90.2558,90.3012,90.2558,90.2921,17689.0
2015-07-01 13:15:00,99.51,99.57,99.51,99.57,4475.0,90.2921,90.3465,90.2921,90.3465,4475.0
2015-07-01 13:20:00,99.57,99.67,99.57,99.66,35090.0,90.3465,90.4373,90.3465,90.4282,35090.0
2015-07-01 13:25:00,99.66,99.66,99.59,99.59,6851.0,90.4282,90.4282,90.3647,90.3647,6851.0
2015-07-01 13:30:00,99.58,99.65,99.58,99.63,14778.0,90.3556,90.4191,90.3556,90.401,14778.0
2015-07-01 13:35:00,99.63,99.67,99.61,99.63,14208.0,90.401,90.4373,90.3828,90.401,14208.0
2015-07-01 13:40:00,99.63,99.69,99.62,99.69,23064.0,90.401,90.4554,90.3919,90.4554,23064.0
2015-07-01 13:45:00,99.68,99.73,99.67,99.73,50414.0,90.4463,90.4917,90.4373,90.4917,50414.0
2015-07-01 13:50:00,99.75,99.75,99.69,99.7,16503.0,90.5099,90.5099,90.4554,90.4645,16503.0
2015-07-01 13:55:00,99.69,99.69,99.5,99.51,38396.0,90.4554,90.4554,90.283,90.2921,38396.0
2015-07-01 14:00:00,99.51,99.55,99.38,99.43,32938.0,90.2921,90.3284,90.1741,90.2195,32938.0
2015-07-01 14:05:00,99.43,99.47,99.42,99.45,4111.0,90.2195,90.2558,90.2104,90.2376,4111.0
2015-07-01 14:10:00,99.45,99.52,99.44,99.52,3150.0,90.2376,90.3012,90.2286,90.3012,3150.0
2015-07-01 14:15:00,99.5,99.51,99.46,99.5,10736.0,90.283,90.2921,90.2467,90.283,10736.0
2015-07-01 14:20:00,99.51,99.53,99.48,99.48,50386.0,90.2921,90.3102,90.2649,90.2649,50386.0
2015-07-01 14:25:00,99.49,99.53,99.47,99.48,27603.0,90.2739,90.3102,90.2558,90.2649,27603.0
2015-07-01 14:30:00,99.49,99.49,99.44,99.47,5109.0,90.2739,90.2739,90.2286,90.2558,5109.0
2015-07-01 14:35:00,99.47,99.5,99.44,99.48,4052.0,90.2558,90.283,90.2286,90.2649,4052.0
2015-07-01 14:40:00,99.47,99.5,99.45,99.5,11451.0,90.2558,90.283,90.2376,90.283,11451.0
2015-07-01 14:45:00,99.51,99.59,99.46,99.56,9268.0,90.2921,90.3647,90.2467,90.3375,9268.0
2015-07-01 14:50:00,99.55,99.59,99.5,99.59,9676.0,90.3284,90.3647,90.283,90.3647,9676.0
2015-07-01 14:55:00,99.59,99.6,99.55,99.56,14280.0,90.3647,90.3737,90.3284,90.3375,14280.0
2015-07-01 15:00:00,99.57,99.63,99.55,99.63,19370.0,90.3465,90.401,90.3284,90.401,19370.0
2015-07-01 15:05:00,99.63,99.67,99.6,99.6,4101.0,90.401,90.4373,90.3737,90.3737,4101.0
2015-07-01 15:10:00,99.6,99.67,99.58,99.65,7291.0,90.3737,90.4373,90.3556,90.4191,7291.0
2015-07-01 15:15:00,99.65,99.67,99.64,99.64,9431.0,90.4191,90.4373,90.41,90.41,9431.0
2015-07-01 15:20:00,99.64,99.73,99.62,99.73,9583.0,90.41,90.4917,90.3919,90.4917,9583.0
2015-07-01 15:25:00,99.72,99.72,99.68,99.7,10313.0,90.4826,90.4826,90.4463,90.4645,10313.0
2015-07-01 15:30:00,99.74,99.74,99.66,99.68,7692.0,90.5008,90.5008,90.4282,90.4463,7692.0
2015-07-01 15:35:00,99.68,99.7,99.66,99.69,7431.0,90.4463,90.4645,90.4282,90.4554,7431.0
2015-07-01 15:40:00,99.7,99.73,99.61,99.72,15424.0,90.4645,90.4917,90.3828,90.4826,15424.0
2015-07-01 15:45:00,99.74,99.76,99.71,99.75,9881.0,90.5008,90.5189,90.4736,90.5099,9881.0
2015-07-01 15:50:00,99.75,99.81,99.73,99.79,16121.0,90.5099,90.5643,90.4917,90.5461,16121.0
2015-07-01 15:55:00,99.8,99.85,99.78,99.84,32048.0,90.5552,90.6006,90.5371,90.5915,32048.0
2015-07-02 09:30:00,99.8,99.92,99.71,99.73,23749.0,90.8719,90.9812,90.79,90.8082,23749.0
2015-07-02 09:35:00,99.7,99.74,99.66,99.7,5683.0,90.7809,90.8173,90.7445,90.7809,5683.0
2015-07-02 09:40:00,99.7,99.71,99.58,99.68,6905.0,90.7809,90.79,90.6716,90.7627,6905.0
2015-07-02 09:45:00,99.68,99.74,99.63,99.65,22490.0,90.7627,90.8173,90.7171,90.7353,22490.0
2015-07-02 09:50:00,99.62,99.62,99.52,99.55,11373.0,90.708,90.708,90.617,90.6443,11373.0
2015-07-02 09:55:00,99.55,99.58,99.51,99.51,8684.0,90.6443,90.6716,90.6079,90.6079,8684.0
2015-07-02 10:00:00,99.5,99.56,99.48,99.56,5136.0,90.5988,90.6534,90.5806,90.6534,5136.0
2015-07-02 10:05:00,99.55,99.55,99.42,99.42,8817.0,90.6443,90.6443,90.5259,90.5259,8817.0
2015-07-02 10:10:00,99.46,99.49,99.42,99.42,6000.0,90.5623,90.5897,90.5259,90.5259,6000.0
2015-07-02 10:15:00,99.42,99.52,99.39,99.47,10534.0,90.5259,90.617,90.4986,90.5714,10534.0
2015-07-02 10:20:00,99.46,99.53,99.46,99.48,10674.0,90.5623,90.6261,90.5623,90.5806,10674.0
2015-07-02 10:25:00,99.49,99.53,99.48,99.51,6080.0,90.5897,90.6261,90.5806,90.6079,6080.0
2015-07-02 10:30:00,99.5,99.5,99.46,99.46,19246.0,90.5988,90.5988,90.5623,90.5623,19246.0
2015-07-02 10:35:00,99.46,99.46,99.33,99.34,23083.0,90.5623,90.5623,90.444,90.4531,23083.0
2015-07-02 10:40:00,99.33,99.4,99.33,99.39,10150.0,90.444,90.5077,90.444,90.4986,10150.0
2015-07-02 10:45:00,99.41,99.42,99.36,99.36,9924.0,90.5168,90.5259,90.4713,90.4713,9924.0
2015-07-02 10:50:00,99.36,99.48,99.32,99.41,10731.0,90.4713,90.5806,90.4349,90.5168,10731.0
2015-07-02 10:55:00,99.42,99.43,99.39,99.43,11424.0,90.5259,90.535,90.4986,90.535,11424.0
2015-07-02 11:00:00,99.42,99.43,99.29,99.33,11068.0,90.5259,90.535,90.4076,90.444,11068.0
2015-07-02 11:05:00,99.35,99.35,99.24,99.27,21784.0,90.4622,90.4622,90.362,90.3893,21784.0
2015-07-02 11:10:00,99.24,99.24,99.19,99.23,8218.0,90.362,90.362,90.3165,90.3529,8218.0
2015-07-02 11:15:00,99.22,99.26,99.22,99.26,1815.0,90.3438,90.3802,90.3438,90.3802,1815.0
2015-07-02 11:20:00,99.23,99.26,99.22,99.24,6359.0,90.3529,90.3802,90.3438,90.362,6359.0
2015-07-02 11:25:00,99.25,99.29,99.22,99.24,14203.0,90.3711,90.4076,90.3438,90.362,14203.0
2015-07-02 11:30:00,99.24,99.3,99.22,99.29,30478.0,90.362,90.4167,90.3438,90.4076,30478.0
2015-07-02 11:35:00,99.3,99.32,99.27,99.27,12639.0,90.4167,90.4349,90.3893,90.3893,12639.0
2015-07-02 11:40:00,99.27,99.3,99.27,99.28,5865.0,90.3893,90.4167,90.3893,90.3984,5865.0
2015-07-02 11:45:00,99.26,99.27,99.25,99.26,7810.0,90.3802,90.3893,90.3711,90.3802,7810.0
2015-07-02 11:50:00,99.25,99.25,99.22,99.23,8529.0,90.3711,90.3711,90.3438,90.3529,8529.0
2015-07-02 11:55:00,99.21,99.23,99.18,99.23,6978.0,90.3347,90.3529,90.3074,90.3529,6978.0
2015-07-02 12:00:00,99.24,99.27,99.22,99.24,5434.0,90.362,90.3893,90.3438,90.362,5434.0
2015-07-02 12:05:00,99.24,99.26,99.22,99.22,19454.0,90.362,90.3802,90.3438,90.3438,19454.0
2015-07-02 12:10:00,99.21,99.24,99.19,99.23,14337.0,90.3347,90.362,90.3165,90.3529,14337.0
2015-07-02 12:15:00,99.23,99.24,99.14,99.15,89204.0,90.3529,90.362,90.271,90.2801,89204.0
2015-07-02 12:20:00,99.15,99.18,99.08,99.08,24004.0,90.2801,90.3074,90.2163,90.2163,24004.0
2015-07-02 12:25:00,99.08,99.14,99.08,99.11,12711.0,90.2163,90.271,90.2163,90.2437,12711.0
2015-07-02 12:30:00,99.11,99.16,99.1,99.15,3871.0,90.2437,90.2892,90.2345,90.2801,3871.0
2015-07-02 12:35:00,99.16,99.16,99.09,99.09,7934.0,90.2892,90.2892,90.2254,90.2254,7934.0
2015-07-02 12:40:00,99.1,99.15,99.09,99.15,12294.0,90.2345,90.2801,90.2254,90.2801,12294.0
2015-07-02 12:45:00,99.13,99.19,99.13,99.19,23592.0,90.2619,90.3165,90.2619,90.3165,23592.0
2015-07-02 12:50:00,99.16,99.16,99.12,99.12,5533.0,90.2892,90.2892,90.2528,90.2528,5533.0
2015-07-02 12:55:00,99.13,99.18,99.12,99.18,4213.0,90.2619,90.3074,90.2528,90.3074,4213.0
2015-07-02 13:00:00,99.16,99.16,99.1,99.12,6600.0,90.2892,90.2892,90.2345,90.2528,6600.0
2015-07-02 13:05:00,99.12,99.16,99.12,99.15,3497.0,90.2528,90.2892,90.2528,90.2801,3497.0
2015-07-02 13:10:00,99.15,99.15,99.08,99.08,4811.0,90.2801,90.2801,90.2163,90.2163,4811.0
2015-07-02 13:15:00,99.09,99.12,99.08,99.09,6707.0,90.2254,90.2528,90.2163,90.2254,6707.0
2015-07-02 13:20:00,99.09,99.11,99.07,99.1,9322.0,90.2254,90.2437,90.2072,90.2345,9322.0
2015-07-02 13:25:00,99.11,99.16,99.1,99.15,29767.0,90.2437,90.2892,90.2345,90.2801,29767.0
2015-07-02 13:30:00,99.16,99.19,99.15,99.16,28018.0,90.2892,90.3165,90.2801,90.2892,28018.0
2015-07-02 13:35:00,99.17,99.17,99.13,99.14,33389.0,90.2983,90.2983,90.2619,90.271,33389.0
2015-07-02 13:40:00,99.15,99.17,99.12,99.17,32942.0,90.2801,90.2983,90.2528,90.2983,32942.0
2015-07-02 13:45:00,99.18,99.2,99.17,99.19,14410.0,90.3074,90.3256,90.2983,90.3165,14410.0
2015-07-02 13:50:00,99.2,99.2,99.17,99.18,11801.0,90.3256,90.3256,90.2983,90.3074,11801.0
2015-07-02 13:55:00,99.17,99.19,99.11,99.13,18170.0,90.2983,90.3165,90.2437,90.2619,18170.0
2015-07-02 14:00:00,99.11,99.16,99.1,99.15,12229.0,90.2437,90.2892,90.2345,90.2801,12229.0
2015-07-02 14:05:00,99.15,99.15,99.07,99.14,22980.0,90.2801,90.2801,90.2072,90.271,22980.0
2015-07-02 14:10:00,99.13,99.14,99.11,99.11,23585.0,90.2619,90.271,90.2437,90.2437,23585.0
2015-07-02 14:15:00,99.11,99.14,99.08,99.13,29047.0,90.2437,90.271,90.2163,90.2619,29047.0
2015-07-02 14:20:00,99.14,99.19,99.12,99.19,6940.0,90.271,90.3165,90.2528,90.3165,6940.0
2015-07-02 14:25:00,99.19,99.19,99.15,99.15,2604.0,90.3165,90.3165,90.2801,90.2801,2604.0
2015-07-02 14:30:00,99.16,99.18,99.14,99.18,27070.0,90.2892,90.3074,90.271,90.3074,27070.0
2015-07-02 14:35:00,99.18,99.22,99.18,99.21,10298.0,90.3074,90.3438,90.3074,90.3347,10298.0
2015-07-02 14:40:00,99.21,99.21,99.15,99.16,17684.0,90.3347,90.3347,90.2801,90.2892,17684.0
2015-07-02 14:45:00,99.15,99.22,99.15,99.22,5183.0,90.2801,90.3438,90.2801,90.3438,5183.0
2015-07-02 14:50:00,99.23,99.23,99.18,99.18,11756.0,90.3529,90.3529,90.3074,90.3074,11756.0
2015-07-02 14:55:00,99.17,99.31,99.16,99.29,32333.0,90.2983,90.4258,90.2892,90.4076,32333.0
2015-07-02 15:00:00,99.28,99.3,99.25,99.28,17126.0,90.3984,90.4167,90.3711,90.3984,17126.0
2015-07-02 15:05:00,99.27,99.29,99.21,99.25,21479.0,90.3893,90.4076,90.3347,90.3711,21479.0
2015-07-02 15:10:00,99.25,99.28,99.22,99.27,25903.0,90.3711,90.3984,90.3438,90.3893,25903.0
2015-07-02 15:15:00,99.27,99.27,99.22,99.26,23074.0,90.3893,90.3893,90.3438,90.3802,23074.0
2015-07-02 15:20:00,99.26,99.39,99.26,99.39,11102.0,90.3802,90.4986,90.3802,90.4986,11102.0
2015-07-02 15:25:00,99.4,99.42,99.37,99.41,9466.0,90.5077,90.5259,90.4804,90.5168,9466.0
2015-07-02 15:30:00,99.42,99.42,99.31,99.36,12320.0,90.5259,90.5259,90.4258,90.4713,12320.0
2015-07-02 15:35:00,99.36,99.37,99.31,99.34,25276.0,90.4713,90.4804,90.4258,90.4531,25276.0
2015-07-02 15:40:00,99.33,99.41,99.33,99.39,34209.0,90.444,90.5168,90.444,90.4986,34209.0
2015-07-02 15:45:00,99.4,99.44,99.39,99.42,19501.0,90.5077,90.5441,90.4986,90.5259,19501.0
2015-07-02 15:50:00,99.43,99.48,99.41,99.42,13767.0,90.535,90.5806,90.5168,90.5259,13767.0
2015-07-02 15:55:00,99.42,99.51,99.38,99.38,71386.0,90.5259,90.6079,90.4895,90.4895,71386.0
2015-07-06 09:30:00,98.7,98.75,98.58,98.64,23646.0,89.8703,89.9159,89.7611,89.8157,23646.0
2015-07-06 09:35:00,98.67,99.02,98.63,98.94,27063.0,89.843,90.1617,89.8066,90.0889,27063.0
2015-07-06 09:40:00,98.86,98.99,98.86,98.95,7791.0,90.016,90.1344,90.016,90.098,7791.0
2015-07-06 09:45:00,98.95,99.1,98.94,99.09,5892.0,90.098,90.2345,90.0889,90.2254,5892.0
2015-07-06 09:50:00,99.1,99.17,99.06,99.06,17008.0,90.2345,90.2983,90.1981,90.1981,17008.0
2015-07-06 09:55:00,99.06,99.1,99.04,99.1,3427.0,90.1981,90.2345,90.1799,90.2345,3427.0
2015-07-06 10:00:00,99.13,99.13,99.01,99.03,6865.0,90.2619,90.2619,90.1526,90.1708,6865.0
2015-07-06 10:05:00,99.06,99.15,99.02,99.14,6261.0,90.1981,90.2801,90.1617,90.271,6261.0
2015-07-06 10:10:00,99.13,99.32,99.12,99.28,4933.0,90.2619,90.4349,90.2528,90.3984,4933.0
2015-07-06 10:15:00,99.29,99.34,99.23,99.31,7755.0,90.4076,90.4531,90.3529,90.4258,7755.0
2015-07-06 10:20:00,99.3,99.3,99.25,99.26,4860.0,90.4167,90.4167,90.3711,90.3802,4860.0
2015-07-06 10:25:00,99.26,99.32,99.26,99.31,10666.0,90.3802,90.4349,90.3802,90.4258,10666.0
2015-07-06 10:30:00,99.32,99.45,99.29,99.43,18395.0,90.4349,90.5532,90.4076,90.535,18395.0
2015-07-06 10:35:00,99.43,99.47,99.4,99.42,6774.0,90.535,90.5714,90.5077,90.5259,6774.0
2015-07-06 10:40:00,99.44,99.62,99.41,99.6,21153.0,90.5441,90.708,90.5168,90.6898,21153.0
2015-07-06 10:45:00,99.59,99.74,99.59,99.63,16180.0,90.6807,90.8173,90.6807,90.7171,16180.0
2015-07-06 10:50:00,99.62,99.63,99.58,99.59,7056.0,90.708,90.7171,90.6716,90.6807,7056.0
2015-07-06 10:55:00,99.6,99.61,99.5,99.51,18575.0,90.6898,90.6989,90.5988,90.6079,18575.0
2015-07-06 11:00:00,99.52,99.55,99.5,99.53,11234.0,90.617,90.6443,90.5988,90.6261,11234.0
2015-07-06 11:05:00,99.51,99.53,99.46,99.48,11774.0,90.6079,90.6261,90.5623,90.5806,11774.0
2015-07-06 11:10:00,99.48,99.48,99.36,99.42,12055.0,90.5806,90.5806,90.4713,90.5259,12055.0
2015-07-06 11:15:00,99.41,99.43,99.28,99.31,174585.0,90.5168,90.535,90.3984,90.4258,174585.0
2015-07-06 11:20:00,99.3,99.34,99.29,99.33,24981.0,90.4167,90.4531,90.4076,90.444,24981.0
2015-07-06 11:25:00,99.3,99.31,99.25,99.26,13154.0,90.4167,90.4258,90.3711,90.3802,13154.0
2015-07-06 11:30:00,99.27,99.3,99.21,99.29,14849.0,90.3893,90.4167,90.3347,90.4076,14849.0
2015-07-06 11:35:00,99.29,99.33,99.28,99.31,5527.0,90.4076,90.444,90.3984,90.4258,5527.0
2015-07-06 11:40:00,99.32,99.32,99.29,99.3,5121.0,90.4349,90.4349,90.4076,90.4167,5121.0
2015-07-06 11:45:00,99.29,99.34,99.29,99.34,8032.0,90.4076,90.4531,90.4076,90.4531,8032.0
2015-07-06 11:50:00,99.35,99.35,99.28,99.28,10623.0,90.4622,90.4622,90.3984,90.3984,10623.0
2015-07-06 11:55:00,99.27,99.34,99.27,99.34,6227.0,90.3893,90.4531,90.3893,90.4531,6227.0
2015-07-06 12:00:00,99.32,99.32,99.26,99.28,7120.0,90.4349,90.4349,90.3802,90.3984,7120.0
2015-07-06 12:05:00,99.3,99.31,99.25,99.29,8822.0,90.4167,90.4258,90.3711,90.4076,8822.0
2015-07-06 12:10:00,99.28,99.32,99.28,99.32,2552.0,90.3984,90.4349,90.3984,90.4349,2552.0
2015-07-06 12:15:00,99.32,99.41,99.3,99.37,22560.0,90.4349,90.5168,90.4167,90.4804,22560.0
2015-07-06 12:20:00,99.38,99.39,99.37,99.37,15896.0,90.4895,90.4986,90.4804,90.4804,15896.0
2015-07-06 12:25:00,99.37,99.37,99.33,99.34,75140.0,90.4804,90.4804,90.444,90.4531,75140.0
2015-07-06 12:30:00,99.33,99.34,99.27,99.27,15020.0,90.444,90.4531,90.3893,90.3893,15020.0
2015-07-06 12:35:00,99.27,99.27,99.23,99.23,7260.0,90.3893,90.3893,90.3529,90.3529,7260.0
2015-07-06 12:40:00,99.23,99.28,99.22,99.25,12326.0,90.3529,90.3984,90.3438,90.3711,12326.0
2015-07-06 12:45:00,99.23,99.26,99.22,99.26,5165.0,90.3529,90.3802,90.3438,90.3802,5165.0
2015-07-06 12:50:00,99.25,99.26,99.21,99.25,3008.0,90.3711,90.3802,90.3347,90.3711,3008.0
2015-07-06 12:55:00,99.25,99.3,99.24,99.28,6057.0,90.3711,90.4167,90.362,90.3984,6057.0
2015-07-06 13:00:00,99.27,99.29,99.27,99.28,2966.0,90.3893,90.4076,90.3893,90.3984,2966.0
2015-07-06 13:05:00,99.29,99.32,99.25,99.25,8717.0,90.4076,90.4349,90.3711,90.3711,8717.0
2015-07-06 13:10:00,99.25,99.25,99.22,99.23,2700.0,90.3711,90.3711,90.3438,90.3529,2700.0
2015-07-06 13:15:00,99.22,99.24,99.03,99.04,23881.0,90.3438,90.362,90.1708,90.1799,23881.0
2015-07-06 13:20:00,99.05,99.07,99.02,99.05,10905.0,90.189,90.2072,90.1617,90.189,10905.0
2015-07-06 13:25:00,99.05,99.06,99.01,99.04,2877.0,90.189,90.1981,90.1526,90.1799,2877.0
2015-07-06 13:30:00,99.04,99.04,98.97,98.98,8466.0,90.1799,90.1799,90.1162,90.1253,8466.0
2015-07-06 13:35:00,98.98,99.0,98.98,99.0,1800.0,90.1253,90.1435,90.1253,90.1435,1800.0
2015-07-06 13:40:00,99.0,99.0,98.92,98.99,15076.0,90.1435,90.1435,90.0707,90.1344,15076.0
2015-07-06 13:45:00,98.98,98.99,98.87,98.92,11369.0,90.1253,90.1344,90.0251,90.0707,11369.0
2015-07-06 13:50:00,98.92,98.97,98.9,98.91,18003.0,90.0707,90.1162,90.0524,90.0615,18003.0
2015-07-06 13:55:00,98.92,98.97,98.91,98.92,5242.0,90.0707,90.1162,90.0615,90.0707,5242.0
2015-07-06 14:00:00,98.92,98.92,98.81,98.87,15781.0,90.0707,90.0707,89.9705,90.0251,15781.0
2015-07-06 14:05:00,98.87,98.91,98.85,98.91,7486.0,90.0251,90.0615,90.0069,90.0615,7486.0
2015-07-06 14:10:00,98.92,98.98,98.9,98.97,6711.0,90.0707,90.1253,90.0524,90.1162,6711.0
2015-07-06 14:15:00,98.95,98.98,98.88,98.92,17218.0,90.098,90.1253,90.0342,90.0707,17218.0
2015-07-06 14:20:00,98.93,98.95,98.88,98.88,15026.0,90.0798,90.098,90.0342,90.0342,15026.0
2015-07-06 14:25:00,98.87,98.89,98.8,98.81,27834.0,90.0251,90.0433,89.9614,89.9705,27834.0
2015-07-06 14:30:00,98.8,98.85,98.8,98.85,25544.0,89.9614,90.0069,89.9614,90.0069,25544.0
2015-07-06 14:35:00,98.85,98.87,98.82,98.82,13966.0,90.0069,90.0251,89.9796,89.9796,13966.0
2015-07-06 14:40:00,98.82,98.87,98.76,98.76,12465.0,89.9796,90.0251,89.925,89.925,12465.0
2015-07-06 14:45:00,98.77,98.92,98.77,98.9,22688.0,89.9341,90.0707,89.9341,90.0524,22688.0
2015-07-06 14:50:00,98.89,98.93,98.83,98.88,35415.0,90.0433,90.0798,89.9887,90.0342,35415.0
2015-07-06 14:55:00,98.87,98.89,98.84,98.84,9892.0,90.0251,90.0433,89.9978,89.9978,9892.0
2015-07-06 15:00:00,98.85,98.88,98.84,98.84,18019.0,90.0069,90.0342,89.9978,89.9978,18019.0
2015-07-06 15:05:00,98.83,98.88,98.82,98.87,16277.0,89.9887,90.0342,89.9796,90.0251,16277.0
2015-07-06 15:10:00,98.9,98.95,98.87,98.94,17912.0,90.0524,90.098,90.0251,90.0889,17912.0
2015-07-06 15:15:00,98.95,99.0,98.92,98.93,22774.0,90.098,90.1435,90.0707,90.0798,22774.0
2015-07-06 15:20:00,98.93,99.02,98.93,98.96,65373.0,90.0798,90.1617,90.0798,90.1071,65373.0
2015-07-06 15:25:00,98.96,98.99,98.95,98.97,12417.0,90.1071,90.1344,90.098,90.1162,12417.0
2015-07-06 15:30:00,98.97,99.15,98.97,99.1,83558.0,90.1162,90.2801,90.1162,90.2345,83558.0
2015-07-06 15:35:00,99.1,99.16,99.07,99.07,45564.0,90.2345,90.2892,90.2072,90.2072,45564.0
2015-07-06 15:40:00,99.09,99.09,99.02,99.06,13412.0,90.2254,90.2254,90.1617,90.1981,13412.0
2015-07-06 15:45:00,99.06,99.13,99.05,99.12,23209.0,90.1981,90.2619,90.189,90.2528,23209.0
2015-07-06 15:50:00,99.12,99.22,99.12,99.18,26472.0,90.2528,90.3438,90.2528,90.3074,26472.0
2015-07-06 15:55:00,99.19,99.21,99.13,99.19,85106.0,90.3165,90.3347,90.2619,90.3165,85106.0
2015-07-07 09:30:00,99.32,99.5,99.2,99.28,84143.0,90.4349,90.5988,90.3256,90.3984,84143.0
2015-07-07 09:35:00,99.26,99.26,99.09,99.18,62436.0,90.3802,90.3802,90.2254,90.3074,62436.0
2015-07-07 09:40:00,99.15,99.15,99.04,99.11,5173.0,90.2801,90.2801,90.1799,90.2437,5173.0
2015-07-07 09:45:00,99.08,99.17,99.03,99.12,13660.0,90.2163,90.2983,90.1708,90.2528,13660.0
2015-07-07 09:50:00,99.13,99.19,99.06,99.15,15274.0,90.2619,90.3165,90.1981,90.2801,15274.0
2015-07-07 09:55:00,99.14,99.14,98.94,99.0,18184.0,90.271,90.271,90.0889,90.1435,18184.0
2015-07-07 10:00:00,98.96,98.97,98.91,98.92,12688.0,90.1071,90.1162,90.0615,90.0707,12688.0
2015-07-07 10:05:00,98.9,98.94,98.67,98.81,23525.0,90.0524,90.0889,89.843,89.9705,23525.0
2015-07-07 10:10:00,98.79,98.93,98.79,98.81,14673.0,89.9523,90.0798,89.9523,89.9705,14673.0
2015-07-07 10:15:00,98.81,98.81,98.73,98.75,257098.0,89.9705,89.9705,89.8976,89.9159,257098.0
2015-07-07 10:20:00,98.74,98.78,98.67,98.75,270923.0,89.9068,89.9432,89.843,89.9159,270923.0
2015-07-07 10:25:00,98.73,98.73,98.58,98.64,28930.0,89.8976,89.8976,89.7611,89.8157,28930.0
2015-07-07 10:30:00,98.62,98.63,98.48,98.52,15805.0,89.7975,89.8066,89.67,89.7064,15805.0
2015-07-07 10:35:00,98.49,98.5,98.3,98.32,15762.0,89.6791,89.6882,89.5061,89.5243,15762.0
2015-07-07 10:40:00,98.29,98.32,98.13,98.21,45955.0,89.497,89.5243,89.3513,89.4242,45955.0
2015-07-07 10:45:00,98.19,98.4,98.19,98.38,15059.0,89.406,89.5972,89.406,89.579,15059.0
2015-07-07 10:50:00,98.36,98.55,98.35,98.55,20848.0,89.5607,89.7338,89.5516,89.7338,20848.0
2015-07-07 10:55:00,98.54,98.54,98.4,98.43,15155.0,89.7246,89.7246,89.5972,89.6245,15155.0
2015-07-07 11:00:00,98.39,98.39,98.28,98.29,13718.0,89.5881,89.5881,89.4879,89.497,13718.0
2015-07-07 11:05:00,98.33,98.33,98.23,98.27,10229.0,89.5334,89.5334,89.4424,89.4788,10229.0
2015-07-07 11:10:00,98.31,98.42,98.29,98.37,24968.0,89.5152,89.6154,89.497,89.5699,24968.0
2015-07-07 11:15:00,98.35,98.46,98.35,98.38,11054.0,89.5516,89.6518,89.5516,89.579,11054.0
2015-07-07 11:20:00,98.36,98.38,98.22,98.29,32053.0,89.5607,89.579,89.4333,89.497,32053.0
2015-07-07 11:25:00,98.29,98.31,98.14,98.2,26016.0,89.497,89.5152,89.3604,89.4151,26016.0
2015-07-07 11:30:00,98.2,98.2,98.03,98.06,23615.0,89.4151,89.4151,89.2603,89.2876,23615.0
2015-07-07 11:35:00,98.05,98.27,98.0,98.24,9857.0,89.2785,89.4788,89.233,89.4515,9857.0
2015-07-07 11:40:00,98.24,98.45,98.21,98.45,44725.0,89.4515,89.6427,89.4242,89.6427,44725.0
2015-07-07 11:45:00,98.42,98.42,98.36,98.38,17942.0,89.6154,89.6154,89.5607,89.579,17942.0
2015-07-07 11:50:00,98.39,98.41,98.33,98.36,7385.0,89.5881,89.6063,89.5334,89.5607,7385.0
2015-07-07 11:55:00,98.39,98.68,98.39,98.61,26513.0,89.5881,89.8521,89.5881,89.7884,26513.0
2015-07-07 12:00:00,98.61,98.65,98.54,98.64,77666.0,89.7884,89.8248,89.7246,89.8157,77666.0
2015-07-07 12:05:00,98.64,98.65,98.54,98.57,33194.0,89.8157,89.8248,89.7246,89.752,33194.0
2015-07-07 12:10:00,98.56,98.58,98.46,98.46,21433.0,89.7429,89.7611,89.6518,89.6518,21433.0
2015-07-07 12:15:00,98.48,98.55,98.48,98.53,8601.0,89.67,89.7338,89.67,89.7155,8601.0
2015-07-07 12:20:00,98.52,98.57,98.52,98.56,3327.0,89.7064,89.752,89.7064,89.7429,3327.0
2015-07-07 12:25:00,98.57,98.62,98.55,98.58,5743.0,89.752,89.7975,89.7338,89.7611,5743.0
2015-07-07 12:30:00,98.56,98.66,98.56,98.65,41476.0,89.7429,89.8339,89.7429,89.8248,41476.0
2015-07-07 12:35:00,98.66,98.77,98.63,98.77,20660.0,89.8339,89.9341,89.8066,89.9341,20660.0
2015-07-07 12:40:00,98.76,98.8,98.74,98.76,3122.0,89.925,89.9614,89.9068,89.925,3122.0
2015-07-07 12:45:00,98.8,98.92,98.8,98.88,13716.0,89.9614,90.0707,89.9614,90.0342,13716.0
2015-07-07 12:50:00,98.89,98.96,98.85,98.96,11215.0,90.0433,90.1071,90.0069,90.1071,11215.0
2015-07-07 12:55:00,98.97,99.11,98.93,99.04,24483.0,90.1162,90.2437,90.0798,90.1799,24483.0
2015-07-07 13:00:00,99.04,99.07,98.96,98.99,13672.0,90.1799,90.2072,90.1071,90.1344,13672.0
2015-07-07 13:05:00,98.97,98.99,98.89,98.97,12108.0,90.1162,90.1344,90.0433,90.1162,12108.0
2015-07-07 13:10:00,98.99,99.29,98.98,99.28,11116.0,90.1344,90.4076,90.1253,90.3984,11116.0
2015-07-07 13:15:00,99.25,99.25,99.02,99.09,24690.0,90.3711,90.3711,90.1617,90.2254,24690.0
2015-07-07 13:20:00,99.11,99.13,99.0,99.08,21899.0,90.2437,90.2619,90.1435,90.2163,21899.0
2015-07-07 13:25:00,99.08,99.17,99.05,99.17,7051.0,90.2163,90.2983,90.189,90.2983,7051.0
2015-07-07 13:30:00,99.2,99.2,99.07,99.11,19386.0,90.3256,90.3256,90.2072,90.2437,19386.0
2015-07-07 13:35:00,99.11,99.14,99.1,99.13,3081.0,90.2437,90.271,90.2345,90.2619,3081.0
2015-07-07 13:40:00,99.15,99.25,99.09,99.23,15285.0,90.2801,90.3711,90.2254,90.3529,15285.0
2015-07-07 13:45:00,99.24,99.25,99.17,99.21,7360.0,90.362,90.3711,90.2983,90.3347,7360.0
2015-07-07 13:50:00,99.22,99.22,99.12,99.14,12067.0,90.3438,90.3438,90.2528,90.271,12067.0
2015-07-07 13:55:00,99.13,99.16,99.11,99.12,4193.0,90.2619,90.2892,90.2437,90.2528,4193.0
2015-07-07 14:00:00,99.15,99.18,99.12,99.16,3864.0,90.2801,90.3074,90.2528,90.2892,3864.0
2015-07-07 14:05:00,99.16,99.17,99.09,99.15,14405.0,90.2892,90.2983,90.2254,90.2801,14405.0
2015-07-07 14:10:00,99.15,99.18,99.13,99.13,15642.0,90.2801,90.3074,90.2619,90.2619,15642.0
2015-07-07 14:15:00,99.12,99.12,98.96,99.0,35430.0,90.2528,90.2528,90.1071,90.1435,35430.0
2015-07-07 14:20:00,98.99,99.0,98.9,98.96,16558.0,90.1344,90.1435,90.0524,90.1071,16558.0
2015-07-07 14:25:00,98.95,99.02,98.95,99.0,10936.0,90.098,90.1617,90.098,90.1435,10936.0
2015-07-07 14:30:00,99.0,99.1,98.99,99.07,23531.0,90.1435,90.2345,90.1344,90.2072,23531.0
2015-07-07 14:35:00,99.06,99.19,99.06,99.18,9045.0,90.1981,90.3165,90.1981,90.3074,9045.0
2015-07-07 14:40:00,99.19,99.55,99.18,99.51,46742.0,90.3165,90.6443,90.3074,90.6079,46742.0
2015-07-07 14:45:00,99.51,99.59,99.47,99.5,9394.0,90.6079,90.6807,90.5714,90.5988,9394.0
2015-07-07 14:50:00,99.5,99.55,99.46,99.52,15071.0,90.5988,90.6443,90.5623,90.617,15071.0
2015-07-07 14:55:00,99.52,99.75,99.48,99.73,26353.0,90.617,90.8264,90.5806,90.8082,26353.0
2015-07-07 15:00:00,99.76,99.79,99.68,99.72,23168.0,90.8355,90.8628,90.7627,90.7991,23168.0
2015-07-07 15:05:00,99.73,99.73,99.6,99.68,25829.0,90.8082,90.8082,90.6898,90.7627,25829.0
2015-07-07 15:10:00,99.67,99.67,99.6,99.65,9783.0,90.7536,90.7536,90.6898,90.7353,9783.0
2015-07-07 15:15:00,99.64,99.76,99.61,99.74,32708.0,90.7262,90.8355,90.6989,90.8173,32708.0
2015-07-07 15:20:00,99.73,99.8,99.67,99.8,38600.0,90.8082,90.8719,90.7536,90.8719,38600.0
2015-07-07 15:25:00,99.81,99.87,99.77,99.78,52768.0,90.881,90.9357,90.8446,90.8537,52768.0
2015-07-07 15:30:00,99.79,99.88,99.78,99.86,50536.0,90.8628,90.9448,90.8537,90.9266,50536.0
2015-07-07 15:35:00,99.86,99.87,99.74,99.74,34327.0,90.9266,90.9357,90.8173,90.8173,34327.0
2015-07-07 15:40:00,99.73,99.73,99.61,99.66,40239.0,90.8082,90.8082,90.6989,90.7445,40239.0
2015-07-07 15:45:00,99.65,99.7,99.63,99.67,34392.0,90.7353,90.7809,90.7171,90.7536,34392.0
2015-07-07 15:50:00,99.68,99.86,99.67,99.78,78849.0,90.7627,90.9266,90.7536,90.8537,78849.0
2015-07-07 15:55:00,99.77,99.83,99.75,99.81,202697.0,90.8446,90.8992,90.8264,90.881,202697.0
2015-07-08 09:30:00,99.11,99.25,99.0,99.25,19238.0,90.2437,90.3711,90.1435,90.3711,19238.0
2015-07-08 09:35:00,99.21,99.27,99.15,99.21,14834.0,90.3347,90.3893,90.2801,90.3347,14834.0
2015-07-08 09:40:00,99.23,99.23,98.93,99.06,16226.0,90.3529,90.3529,90.0798,90.1981,16226.0
2015-07-08 09:45:00,99.06,99.06,98.82,98.82,11055.0,90.1981,90.1981,89.9796,89.9796,11055.0
2015-07-08 09:50:00,98.81,98.82,98.71,98.79,38213.0,89.9705,89.9796,89.8794,89.9523,38213.0
2015-07-08 09:55:00,98.82,98.92,98.8,98.82,16062.0,89.9796,90.0707,89.9614,89.9796,16062.0
2015-07-08 10:00:00,98.82,98.82,98.59,98.61,16184.0,89.9796,89.9796,89.7702,89.7884,16184.0
2015-07-08 10:05:00,98.59,98.76,98.54,98.74,18873.0,89.7702,89.925,89.7246,89.9068,18873.0
2015-07-08 10:10:00,98.73,98.73,98.61,98.66,12066.0,89.8976,89.8976,89.7884,89.8339,12066.0
2015-07-08 10:15:00,98.65,98.74,98.58,98.73,18377.0,89.8248,89.9068,89.7611,89.8976,18377.0
2015-07-08 10:20:00,98.72,98.82,98.65,98.79,10329.0,89.8885,89.9796,89.8248,89.9523,10329.0
2015-07-08 10:25:00,98.79,98.79,98.67,98.72,25773.0,89.9523,89.9523,89.843,89.8885,25773.0
2015-07-08 10:30:00,98.72,98.72,98.5,98.5,27115.0,89.8885,89.8885,89.6882,89.6882,27115.0
2015-07-08 10:35:00,98.5,98.71,98.5,98.7,17137.0,89.6882,89.8794,89.6882,89.8703,17137.0
2015-07-08 10:40:00,98.71,98.81,98.67,98.77,29831.0,89.8794,89.9705,89.843,89.9341,29831.0
2015-07-08 10:45:00,98.77,98.83,98.71,98.82,37944.0,89.9341,89.9887,89.8794,89.9796,37944.0
2015-07-08 10:50:00,98.84,99.0,98.84,98.92,37028.0,89.9978,90.1435,89.9978,90.0707,37028.0
2015-07-08 10:55:00,98.91,99.06,98.9,99.0,37391.0,90.0615,90.1981,90.0524,90.1435,37391.0
2015-07-08 11:00:00,98.99,98.99,98.87,98.89,19053.0,90.1344,90.1344,90.0251,90.0433,19053.0
2015-07-08 11:05:00,98.89,98.95,98.73,98.74,12221.0,90.0433,90.098,89.8976,89.9068,12221.0
2015-07-08 11:10:00,98.73,98.79,98.69,98.72,21371.0,89.8976,89.9523,89.8612,89.8885,21371.0
2015-07-08 11:15:00,98.72,98.74,98.67,98.74,16098.0,89.8885,89.9068,89.843,89.9068,16098.0
2015-07-08 11:20:00,98.72,98.74,98.62,98.62,12735.0,89.8885,89.9068,89.7975,89.7975,12735.0
2015-07-08 11:25:00,98.62,98.71,98.6,98.65,18547.0,89.7975,89.8794,89.7793,89.8248,18547.0
2015-07-08 11:30:00,98.64,98.78,98.63,98.74,9335.0,89.8157,89.9432,89.8066,89.9068,9335.0
2015-07-08 11:35:00,98.72,98.76,98.63,98.66,15609.0,89.8885,89.925,89.8066,89.8339,15609.0
2015-07-08 11:40:00,98.66,98.66,98.5,98.61,19150.0,89.8339,89.8339,89.6882,89.7884,19150.0
2015-07-08 11:45:00,98.62,98.64,98.54,98.56,26357.0,89.7975,89.8157,89.7246,89.7429,26357.0
2015-07-08 11:50:00,98.55,98.55,98.45,98.47,13644.0,89.7338,89.7338,89.6427,89.6609,13644.0
2015-07-08 11:55:00,98.45,98.45,98.35,98.45,22526.0,89.6427,89.6427,89.5516,89.6427,22526.0
2015-07-08 12:00:00,98.46,98.6,98.43,98.56,15532.0,89.6518,89.7793,89.6245,89.7429,15532.0
2015-07-08 12:05:00,98.55,98.56,98.51,98.52,14624.0,89.7338,89.7429,89.6973,89.7064,14624.0
2015-07-08 12:10:00,98.52,98.52,98.45,98.51,8544.0,89.7064,89.7064,89.6427,89.6973,8544.0
2015-07-08 12:15:00,98.5,98.51,98.45,98.51,5077.0,89.6882,89.6973,89.6427,89.6973,5077.0
2015-07-08 12:20:00,98.52,98.62,98.52,98.54,5950.0,89.7064,89.7975,89.7064,89.7246,5950.0
2015-07-08 12:25:00,98.54,98.58,98.53,98.58,14560.0,89.7246,89.7611,89.7155,89.7611,14560.0
2015-07-08 12:30:00,98.55,98.55,98.48,98.48,15424.0,89.7338,89.7338,89.67,89.67,15424.0
2015-07-08 12:35:00,98.47,98.53,98.47,98.51,5415.0,89.6609,89.7155,89.6609,89.6973,5415.0
2015-07-08 12:40:00,98.49,98.52,98.48,98.48,4400.0,89.6791,89.7064,89.67,89.67,4400.0
2015-07-08 12:45:00,98.46,98.51,98.43,98.51,5660.0,89.6518,89.6973,89.6245,89.6973,5660.0
2015-07-08 12:50:00,98.52,98.53,98.48,98.52,7737.0,89.7064,89.7155,89.67,89.7064,7737.0
2015-07-08 12:55:00,98.52,98.74,98.52,98.72,19170.0,89.7064,89.9068,89.7064,89.8885,19170.0
2015-07-08 13:00:00,98.71,98.71,98.56,98.56,9251.0,89.8794,89.8794,89.7429,89.7429,9251.0
2015-07-08 13:05:00,98.56,98.6,98.54,98.59,14927.0,89.7429,89.7793,89.7246,89.7702,14927.0
2015-07-08 13:10:00,98.61,98.78,98.6,98.64,34353.0,89.7884,89.9432,89.7793,89.8157,34353.0
2015-07-08 13:15:00,98.63,98.71,98.63,98.68,10387.0,89.8066,89.8794,89.8066,89.8521,10387.0
2015-07-08 13:20:00,98.67,98.67,98.58,98.61,11915.0,89.843,89.843,89.7611,89.7884,11915.0
2015-07-08 13:25:00,98.63,98.72,98.62,98.71,14197.0,89.8066,89.8885,89.7975,89.8794,14197.0
2015-07-08 13:30:00,98.73,98.73,98.6,98.62,8707.0,89.8976,89.8976,89.7793,89.7975,8707.0
2015-07-08 13:35:00,98.62,98.68,98.62,98.64,12143.0,89.7975,89.8521,89.7975,89.8157,12143.0
2015-07-08 13:40:00,98.65,98.71,98.64,98.7,9436.0,89.8248,89.8794,89.8157,89.8703,9436.0
2015-07-08 13:45:00,98.72,98.74,98.67,98.74,9911.0,89.8885,89.9068,89.843,89.9068,9911.0
2015-07-08 13:50:00,98.74,98.74,98.68,98.73,9949.0,89.9068,89.9068,89.8521,89.8976,9949.0
2015-07-08 13:55:00,98.73,98.83,98.73,98.75,4230.0,89.8976,89.9887,89.8976,89.9159,4230.0
2015-07-08 14:00:00,98.77,98.77,98.6,98.66,10874.0,89.9341,89.9341,89.7793,89.8339,10874.0
2015-07-08 14:05:00,98.67,98.76,98.5,98.56,49097.0,89.843,89.925,89.6882,89.7429,49097.0
2015-07-08 14:10:00,98.58,98.66,98.58,98.64,9962.0,89.7611,89.8339,89.7611,89.8157,9962.0
2015-07-08 14:15:00,98.63,98.69,98.48,98.49,19695.0,89.8066,89.8612,89.67,89.6791,19695.0
2015-07-08 14:20:00,98.49,98.53,98.47,98.53,16042.0,89.6791,89.7155,89.6609,89.7155,16042.0
2015-07-08 14:25:00,98.5,98.54,98.44,98.5,7508.0,89.6882,89.7246,89.6336,89.6882,7508.0
2015-07-08 14:30:00,98.52,98.52,98.39,98.39,11353.0,89.7064,89.7064,89.5881,89.5881,11353.0
2015-07-08 14:35:00,98.37,98.4,98.33,98.34,25259.0,89.5699,89.5972,89.5334,89.5425,25259.0
2015-07-08 14:40:00,98.34,98.36,98.26,98.26,19090.0,89.5425,89.5607,89.4697,89.4697,19090.0
2015-07-08 14:45:00,98.26,98.27,98.05,98.06,41460.0,89.4697,89.4788,89.2785,89.2876,41460.0
2015-07-08 14:50:00,98.05,98.14,98.01,98.14,79863.0,89.2785,89.3604,89.2421,89.3604,79863.0
2015-07-08 14:55:00,98.14,98.33,98.11,98.11,47147.0,89.3604,89.5334,89.3331,89.3331,47147.0
2015-07-08 15:00:00,98.17,98.31,98.16,98.16,36477.0,89.3877,89.5152,89.3786,89.3786,36477.0
2015-07-08 15:05:00,98.17,98.36,98.17,98.34,61874.0,89.3877,89.5607,89.3877,89.5425,61874.0
2015-07-08 15:10:00,98.34,98.47,98.33,98.45,33428.0,89.5425,89.6609,89.5334,89.6427,33428.0
2015-07-08 15:15:00,98.43,98.49,98.32,98.32,17958.0,89.6245,89.6791,89.5243,89.5243,17958.0
2015-07-08 15:20:00,98.35,98.37,98.23,98.27,36139.0,89.5516,89.5699,89.4424,89.4788,36139.0
2015-07-08 15:25:00,98.28,98.32,98.11,98.11,47012.0,89.4879,89.5243,89.3331,89.3331,47012.0
2015-07-08 15:30:00,98.1,98.31,98.1,98.21,62936.0,89.324,89.5152,89.324,89.4242,62936.0
2015-07-08 15:35:00,98.21,98.29,98.12,98.24,38227.0,89.4242,89.497,89.3422,89.4515,38227.0
2015-07-08 15:40:00,98.24,98.38,98.22,98.33,42342.0,89.4515,89.579,89.4333,89.5334,42342.0
2015-07-08 15:45:00,98.3,98.31,98.15,98.28,27457.0,89.5061,89.5152,89.3695,89.4879,27457.0
2015-07-08 15:50:00,98.28,98.28,98.18,98.28,23328.0,89.4879,89.4879,89.3969,89.4879,23328.0
2015-07-08 15:55:00,98.27,98.27,98.12,98.14,137742.0,89.4788,89.4788,89.3422,89.3604,137742.0
2015-07-09 09:30:00,99.14,99.53,99.14,99.4,32944.0,90.271,90.6261,90.271,90.5077,32944.0
2015-07-09 09:35:00,99.4,99.47,99.33,99.37,18528.0,90.5077,90.5714,90.444,90.4804,18528.0
2015-07-09 09:40:00,99.3,99.34,99.23,99.26,7898.0,90.4167,90.4531,90.3529,90.3802,7898.0
2015-07-09 09:45:00,99.24,99.27,99.14,99.23,7914.0,90.362,90.3893,90.271,90.3529,7914.0
2015-07-09 09:50:00,99.28,99.28,99.19,99.23,17208.0,90.3984,90.3984,90.3165,90.3529,17208.0
2015-07-09 09:55:00,99.23,99.24,99.15,99.22,15090.0,90.3529,90.362,90.2801,90.3438,15090.0
2015-07-09 10:00:00,99.25,99.32,99.23,99.28,36100.0,90.3711,90.4349,90.3529,90.3984,36100.0
2015-07-09 10:05:00,99.27,99.29,99.12,99.18,28589.0,90.3893,90.4076,90.2528,90.3074,28589.0
2015-07-09 10:10:00,99.17,99.25,99.11,99.25,15267.0,90.2983,90.3711,90.2437,90.3711,15267.0
2015-07-09 10:15:00,99.25,99.25,99.08,99.1,19723.0,90.3711,90.3711,90.2163,90.2345,19723.0
2015-07-09 10:20:00,99.1,99.1,99.03,99.06,8965.0,90.2345,90.2345,90.1708,90.1981,8965.0
2015-07-09 10:25:00,99.03,99.08,98.89,98.89,13872.0,90.1708,90.2163,90.0433,90.0433,13872.0
2015-07-09 10:30:00,98.91,99.01,98.9,98.98,21754.0,90.0615,90.1526,90.0524,90.1253,21754.0
2015-07-09 10:35:00,98.98,99.03,98.96,98.97,12103.0,90.1253,90.1708,90.1071,90.1162,12103.0
2015-07-09 10:40:00,98.96,99.05,98.91,99.03,18411.0,90.1071,90.189,90.0615,90.1708,18411.0
2015-07-09 10:45:00,99.03,99.1,99.01,99.05,5929.0,90.1708,90.2345,90.1526,90.189,5929.0
2015-07-09 10:50:00,99.06,99.12,99.03,99.08,59165.0,90.1981,90.2528,90.1708,90.2163,59165.0
2015-07-09 10:55:00,99.09,99.19,99.09,99.18,45721.0,90.2254,90.3165,90.2254,90.3074,45721.0
2015-07-09 11:00:00,99.17,99.22,99.13,99.15,17143.0,90.2983,90.3438,90.2619,90.2801,17143.0
2015-07-09 11:05:00,99.15,99.25,99.12,99.25,36972.0,90.2801,90.3711,90.2528,90.3711,36972.0
2015-07-09 11:10:00,99.27,99.31,99.25,99.25,15830.0,90.3893,90.4258,90.3711,90.3711,15830.0
2015-07-09 11:15:00,99.26,99.27,99.22,99.24,7274.0,90.3802,90.3893,90.3438,90.362,7274.0
2015-07-09 11:20:00,99.24,99.24,99.15,99.21,9008.0,90.362,90.362,90.2801,90.3347,9008.0
2015-07-09 11:25:00,99.19,99.19,99.07,99.07,7009.0,90.3165,90.3165,90.2072,90.2072,7009.0
2015-07-09 11:30:00,99.07,99.12,99.06,99.06,4074.0,90.2072,90.2528,90.1981,90.1981,4074.0
2015-07-09 11:35:00,99.04,99.05,99.0,99.04,5250.0,90.1799,90.189,90.1435,90.1799,5250.0
2015-07-09 11:40:00,99.04,99.07,99.01,99.07,15028.0,90.1799,90.2072,90.1526,90.2072,15028.0
2015-07-09 11:45:00,99.05,99.08,99.0,99.02,7582.0,90.189,90.2163,90.1435,90.1617,7582.0
2015-07-09 11:50:00,99.03,99.06,99.0,99.06,10154.0,90.1708,90.1981,90.1435,90.1981,10154.0
2015-07-09 11:55:00,99.06,99.07,98.92,98.93,15519.0,90.1981,90.2072,90.0707,90.0798,15519.0
2015-07-09 12:00:00,98.9,98.99,98.9,98.96,10452.0,90.0524,90.1344,90.0524,90.1071,10452.0
2015-07-09 12:05:00,98.96,98.97,98.83,98.86,7629.0,90.1071,90.1162,89.9887,90.016,7629.0
2015-07-09 12:10:00,98.84,98.89,98.83,98.86,6393.0,89.9978,90.0433,89.9887,90.016,6393.0
2015-07-09 12:15:00,98.84,98.93,98.81,98.92,4452.0,89.9978,90.0798,89.9705,90.0707,4452.0
2015-07-09 12:20:00,98.91,98.92,98.87,98.89,4968.0,90.0615,90.0707,90.0251,90.0433,4968.0
2015-07-09 12:25:00,98.89,98.89,98.84,98.85,7213.0,90.0433,90.0433,89.9978,90.0069,7213.0
2015-07-09 12:30:00,98.84,98.91,98.84,98.91,19562.0,89.9978,90.0615,89.9978,90.0615,19562.0
2015-07-09 12:35:00,98.9,98.9,98.79,98.79,12410.0,90.0524,90.0524,89.9523,89.9523,12410.0
2015-07-09 12:40:00,98.79,98.81,98.78,98.8,13150.0,89.9523,89.9705,89.9432,89.9614,13150.0
2015-07-09 12:45:00,98.81,98.91,98.81,98.81,19558.0,89.9705,90.0615,89.9705,89.9705,19558.0
2015-07-09 12:50:00,98.82,98.88,98.82,98.88,7499.0,89.9796,90.0342,89.9796,90.0342,7499.0
2015-07-09 12:55:00,98.88,98.92,98.85,98.87,9000.0,90.0342,90.0707,90.0069,90.0251,9000.0
2015-07-09 13:00:00,98.86,98.89,98.81,98.84,14611.0,90.016,90.0433,89.9705,89.9978,14611.0
2015-07-09 13:05:00,98.82,98.83,98.72,98.76,19483.0,89.9796,89.9887,89.8885,89.925,19483.0
2015-07-09 13:10:00,98.77,98.77,98.75,98.76,13669.0,89.9341,89.9341,89.9159,89.925,13669.0
2015-07-09 13:15:00,98.75,98.75,98.69,98.69,7648.0,89.9159,89.9159,89.8612,89.8612,7648.0
2015-07-09 13:20:00,98.69,98.7,98.61,98.67,62806.0,89.8612,89.8703,89.7884,89.843,62806.0
2015-07-09 13:25:00,98.67,98.72,98.61,98.61,13553.0,89.843,89.8885,89.7884,89.7884,13553.0
2015-07-09 13:30:00,98.61,98.67,98.59,98.65,7856.0,89.7884,89.843,89.7702,89.8248,7856.0
2015-07-09 13:35:00,98.66,98.75,98.64,98.73,11665.0,89.8339,89.9159,89.8157,89.8976,11665.0
2015-07-09 13:40:00,98.72,98.73,98.64,98.67,12539.0,89.8885,89.8976,89.8157,89.843,12539.0
2015-07-09 13:45:00,98.65,98.71,98.65,98.69,11674.0,89.8248,89.8794,89.8248,89.8612,11674.0
2015-07-09 13:50:00,98.69,98.69,98.59,98.59,10560.0,89.8612,89.8612,89.7702,89.7702,10560.0
2015-07-09 13:55:00,98.59,98.7,98.59,98.69,31186.0,89.7702,89.8703,89.7702,89.8612,31186.0
2015-07-09 14:00:00,98.71,98.71,98.65,98.7,22999.0,89.8794,89.8794,89.8248,89.8703,22999.0
2015-07-09 14:05:00,98.72,98.72,98.64,98.65,10070.0,89.8885,89.8885,89.8157,89.8248,10070.0
2015-07-09 14:10:00,98.64,98.64,98.54,98.54,9603.0,89.8157,89.8157,89.7246,89.7246,9603.0
2015-07-09 14:15:00,98.54,98.57,98.46,98.5,20763.0,89.7246,89.752,89.6518,89.6882,20763.0
2015-07-09 14:20:00,98.5,98.5,98.42,98.42,7315.0,89.6882,89.6882,89.6154,89.6154,7315.0
2015-07-09 14:25:00,98.43,98.44,98.36,98.43,16496.0,89.6245,89.6336,89.5607,89.6245,16496.0
2015-07-09 14:30:00,98.42,98.43,98.28,98.36,14209.0,89.6154,89.6245,89.4879,89.5607,14209.0
2015-07-09 14:35:00,98.36,98.45,98.34,98.42,28130.0,89.5607,89.6427,89.5425,89.6154,28130.0
2015-07-09 14:40:00,98.42,98.45,98.37,98.45,27108.0,89.6154,89.6427,89.5699,89.6427,27108.0
2015-07-09 14:45:00,98.43,98.46,98.34,98.4,44532.0,89.6245,89.6518,89.5425,89.5972,44532.0
2015-07-09 14:50:00,98.39,98.58,98.39,98.58,15718.0,89.5881,89.7611,89.5881,89.7611,15718.0
2015-07-09 14:55:00,98.56,98.64,98.54,98.6,11927.0,89.7429,89.8157,89.7246,89.7793,11927.0
2015-07-09 15:00:00,98.6,98.66,98.57,98.65,14520.0,89.7793,89.8339,89.752,89.8248,14520.0
2015-07-09 15:05:00,98.64,98.67,98.6,98.67,9450.0,89.8157,89.843,89.7793,89.843,9450.0
2015-07-09 15:10:00,98.67,98.72,98.64,98.69,10739.0,89.843,89.8885,89.8157,89.8612,10739.0
2015-07-09 15:15:00,98.67,98.7,98.64,98.69,6506.0,89.843,89.8703,89.8157,89.8612,6506.0
2015-07-09 15:20:00,98.69,98.7,98.63,98.63,7673.0,89.8612,89.8703,89.8066,89.8066,7673.0
2015-07-09 15:25:00,98.64,98.66,98.55,98.56,19152.0,89.8157,89.8339,89.7338,89.7429,19152.0
2015-07-09 15:30:00,98.54,98.58,98.43,98.44,33356.0,89.7246,89.7611,89.6245,89.6336,33356.0
2015-07-09 15:35:00,98.43,98.48,98.42,98.47,24334.0,89.6245,89.67,89.6154,89.6609,24334.0
2015-07-09 15:40:00,98.47,98.61,98.45,98.54,18755.0,89.6609,89.7884,89.6427,89.7246,18755.0
2015-07-09 15:45:00,98.54,98.58,98.53,98.56,11030.0,89.7246,89.7611,89.7155,89.7429,11030.0
2015-07-09 15:50:00,98.58,98.58,98.5,98.5,24477.0,89.7611,89.7611,89.6882,89.6882,24477.0
2015-07-09 15:55:00,98.5,98.56,98.33,98.33,89061.0,89.6882,89.7429,89.5334,89.5334,89061.0
2015-07-10 09:30:00,99.51,99.59,99.37,99.42,64644.0,90.6079,90.6807,90.4804,90.5259,64644.0
2015-07-10 09:35:00,99.45,99.59,99.43,99.46,7947.0,90.5532,90.6807,90.535,90.5623,7947.0
2015-07-10 09:40:00,99.46,99.52,99.38,99.41,9216.0,90.5623,90.617,90.4895,90.5168,9216.0
2015-07-10 09:45:00,99.41,99.44,99.35,99.39,15088.0,90.5168,90.5441,90.4622,90.4986,15088.0
2015-07-10 09:50:00,99.4,99.51,99.38,99.43,17035.0,90.5077,90.6079,90.4895,90.535,17035.0
2015-07-10 09:55:00,99.44,99.46,99.3,99.31,5126.0,90.5441,90.5623,90.4167,90.4258,5126.0
2015-07-10 10:00:00,99.33,99.39,99.31,99.37,24909.0,90.444,90.4986,90.4258,90.4804,24909.0
2015-07-10 10:05:00,99.41,99.43,99.36,99.37,8179.0,90.5168,90.535,90.4713,90.4804,8179.0
2015-07-10 10:10:00,99.37,99.38,99.31,99.38,11809.0,90.4804,90.4895,90.4258,90.4895,11809.0
2015-07-10 10:15:00,99.4,99.43,99.32,99.37,8091.0,90.5077,90.535,90.4349,90.4804,8091.0
2015-07-10 10:20:00,99.36,99.38,99.3,99.32,6708.0,90.4713,90.4895,90.4167,90.4349,6708.0
2015-07-10 10:25:00,99.3,99.39,99.3,99.39,3253.0,90.4167,90.4986,90.4167,90.4986,3253.0
2015-07-10 10:30:00,99.42,99.43,99.38,99.41,5810.0,90.5259,90.535,90.4895,90.5168,5810.0
2015-07-10 10:35:00,99.42,99.44,99.33,99.34,6500.0,90.5259,90.5441,90.444,90.4531,6500.0
2015-07-10 10:40:00,99.32,99.32,99.21,99.21,5651.0,90.4349,90.4349,90.3347,90.3347,5651.0
2015-07-10 10:45:00,99.22,99.27,99.18,99.27,7612.0,90.3438,90.3893,90.3074,90.3893,7612.0
2015-07-10 10:50:00,99.27,99.36,99.27,99.33,15737.0,90.3893,90.4713,90.3893,90.444,15737.0
2015-07-10 10:55:00,99.34,99.44,99.34,99.4,12459.0,90.4531,90.5441,90.4531,90.5077,12459.0
2015-07-10 11:00:00,99.4,99.51,99.38,99.48,21757.0,90.5077,90.6079,90.4895,90.5806,21757.0
2015-07-10 11:05:00,99.47,99.57,99.47,99.54,6284.0,90.5714,90.6625,90.5714,90.6352,6284.0
2015-07-10 11:10:00,99.52,99.58,99.5,99.53,46869.0,90.617,90.6716,90.5988,90.6261,46869.0
2015-07-10 11:15:00,99.53,99.59,99.53,99.59,12204.0,90.6261,90.6807,90.6261,90.6807,12204.0
2015-07-10 11:20:00,99.59,99.67,99.59,99.62,8279.0,90.6807,90.7536,90.6807,90.708,8279.0
2015-07-10 11:25:00,99.61,99.62,99.59,99.6,59409.0,90.6989,90.708,90.6807,90.6898,59409.0
2015-07-10 11:30:00,99.61,99.62,99.53,99.58,25234.0,90.6989,90.708,90.6261,90.6716,25234.0
2015-07-10 11:35:00,99.59,99.63,99.58,99.62,6645.0,90.6807,90.7171,90.6716,90.708,6645.0
2015-07-10 11:40:00,99.6,99.72,99.59,99.72,46458.0,90.6898,90.7991,90.6807,90.7991,46458.0
2015-07-10 11:45:00,99.73,99.79,99.7,99.75,9671.0,90.8082,90.8628,90.7809,90.8264,9671.0
2015-07-10 11:50:00,99.77,99.78,99.71,99.73,9149.0,90.8446,90.8537,90.79,90.8082,9149.0
2015-07-10 11:55:00,99.72,99.75,99.69,99.69,9673.0,90.7991,90.8264,90.7718,90.7718,9673.0
2015-07-10 12:00:00,99.71,99.72,99.69,99.7,6287.0,90.79,90.7991,90.7718,90.7809,6287.0
2015-07-10 12:05:00,99.69,99.73,99.68,99.73,7216.0,90.7718,90.8082,90.7627,90.8082,7216.0
2015-07-10 12:10:00,99.73,99.76,99.71,99.71,8607.0,90.8082,90.8355,90.79,90.79,8607.0
2015-07-10 12:15:00,99.73,99.74,99.69,99.69,5373.0,90.8082,90.8173,90.7718,90.7718,5373.0
2015-07-10 12:20:00,99.7,99.74,99.69,99.72,16785.0,90.7809,90.8173,90.7718,90.7991,16785.0
2015-07-10 12:25:00,99.73,99.75,99.72,99.72,9947.0,90.8082,90.8264,90.7991,90.7991,9947.0
2015-07-10 12:30:00,99.73,99.74,99.64,99.66,11023.0,90.8082,90.8173,90.7262,90.7445,11023.0
2015-07-10 12:35:00,99.59,99.64,99.58,99.64,3873.0,90.6807,90.7262,90.6716,90.7262,3873.0
2015-07-10 12:40:00,99.64,99.64,99.57,99.59,15693.0,90.7262,90.7262,90.6625,90.6807,15693.0
2015-07-10 12:45:00,99.6,99.68,99.59,99.68,14172.0,90.6898,90.7627,90.6807,90.7627,14172.0
2015-07-10 12:50:00,99.68,99.7,99.66,99.7,7033.0,90.7627,90.7809,90.7445,90.7809,7033.0
2015-07-10 12:55:00,99.71,99.74,99.68,99.7,6287.0,90.79,90.8173,90.7627,90.7809,6287.0
2015-07-10 13:00:00,99.71,99.73,99.66,99.7,9758.0,90.79,90.8082,90.7445,90.7809,9758.0
2015-07-10 13:05:00,99.68,99.75,99.67,99.69,13763.0,90.7627,90.8264,90.7536,90.7718,13763.0
2015-07-10 13:10:00,99.67,99.67,99.61,99.64,13153.0,90.7536,90.7536,90.6989,90.7262,13153.0
2015-07-10 13:15:00,99.66,99.66,99.56,99.58,35349.0,90.7445,90.7445,90.6534,90.6716,35349.0
2015-07-10 13:20:00,99.57,99.62,99.57,99.62,9203.0,90.6625,90.708,90.6625,90.708,9203.0
2015-07-10 13:25:00,99.63,99.65,99.61,99.63,7728.0,90.7171,90.7353,90.6989,90.7171,7728.0
2015-07-10 13:30:00,99.63,99.65,99.63,99.63,5662.0,90.7171,90.7353,90.7171,90.7171,5662.0
2015-07-10 13:35:00,99.64,99.66,99.63,99.65,3785.0,90.7262,90.7445,90.7171,90.7353,3785.0
2015-07-10 13:40:00,99.64,99.65,99.61,99.64,2629.0,90.7262,90.7353,90.6989,90.7262,2629.0
2015-07-10 13:45:00,99.63,99.64,99.54,99.55,26555.0,90.7171,90.7262,90.6352,90.6443,26555.0
2015-07-10 13:50:00,99.55,99.59,99.54,99.57,8919.0,90.6443,90.6807,90.6352,90.6625,8919.0
2015-07-10 13:55:00,99.57,99.61,99.56,99.61,4276.0,90.6625,90.6989,90.6534,90.6989,4276.0
2015-07-10 14:00:00,99.6,99.71,99.58,99.7,7810.0,90.6898,90.79,90.6716,90.7809,7810.0
2015-07-10 14:05:00,99.71,99.72,99.66,99.68,5453.0,90.79,90.7991,90.7445,90.7627,5453.0
2015-07-10 14:10:00,99.7,99.75,99.69,99.74,7974.0,90.7809,90.8264,90.7718,90.8173,7974.0
2015-07-10 14:15:00,99.76,99.8,99.74,99.77,6230.0,90.8355,90.8719,90.8173,90.8446,6230.0
2015-07-10 14:20:00,99.79,99.8,99.75,99.76,9123.0,90.8628,90.8719,90.8264,90.8355,9123.0
2015-07-10 14:25:00,99.76,99.8,99.74,99.75,8170.0,90.8355,90.8719,90.8173,90.8264,8170.0
2015-07-10 14:30:00,99.77,99.83,99.76,99.81,7195.0,90.8446,90.8992,90.8355,90.881,7195.0
2015-07-10 14:35:00,99.81,99.81,99.78,99.81,8138.0,90.881,90.881,90.8537,90.881,8138.0
2015-07-10 14:40:00,99.83,99.9,99.83,99.89,3884.0,90.8992,90.963,90.8992,90.9539,3884.0
2015-07-10 14:45:00,99.9,99.91,99.86,99.87,15231.0,90.963,90.9721,90.9266,90.9357,15231.0
2015-07-10 14:50:00,99.88,99.9,99.85,99.87,8899.0,90.9448,90.963,90.9175,90.9357,8899.0
2015-07-10 14:55:00,99.89,99.9,99.84,99.86,4708.0,90.9539,90.963,90.9083,90.9266,4708.0
2015-07-10 15:00:00,99.86,99.89,99.82,99.82,10956.0,90.9266,90.9539,90.8901,90.8901,10956.0
2015-07-10 15:05:00,99.83,99.85,99.82,99.83,10227.0,90.8992,90.9175,90.8901,90.8992,10227.0
2015-07-10 15:10:00,99.83,99.92,99.82,99.92,15450.0,90.8992,90.9812,90.8901,90.9812,15450.0
2015-07-10 15:15:00,99.91,99.96,99.9,99.94,13663.0,90.9721,91.0176,90.963,90.9994,13663.0
2015-07-10 15:20:00,99.95,99.97,99.92,99.93,9998.0,91.0085,91.0267,90.9812,90.9903,9998.0
2015-07-10 15:25:00,99.93,99.94,99.86,99.87,43306.0,90.9903,90.9994,90.9266,90.9357,43306.0
2015-07-10 15:30:00,99.86,99.88,99.82,99.82,17897.0,90.9266,90.9448,90.8901,90.8901,17897.0
2015-07-10 15:35:00,99.83,99.87,99.8,99.86,8164.0,90.8992,90.9357,90.8719,90.9266,8164.0
2015-07-10 15:40:00,99.86,99.89,99.83,99.89,11310.0,90.9266,90.9539,90.8992,90.9539,11310.0
2015-07-10 15:45:00,99.89,99.89,99.83,99.85,12928.0,90.9539,90.9539,90.8992,90.9175,12928.0
2015-07-10 15:50:00,99.86,99.89,99.85,99.86,16453.0,90.9266,90.9539,90.9175,90.9266,16453.0
2015-07-10 15:55:00,99.85,99.86,99.73,99.73,119698.0,90.9175,90.9266,90.8082,90.8082,119698.0
2015-07-13 09:30:00,100.23,100.6,100.22,100.55,36802.0,91.2635,91.6004,91.2544,91.5548,36802.0
2015-07-13 09:35:00,100.54,100.72,100.54,100.63,10304.0,91.5457,91.7096,91.5457,91.6277,10304.0
2015-07-13 09:40:00,100.69,100.73,100.68,100.73,3224.0,91.6823,91.7187,91.6732,91.7187,3224.0
2015-07-13 09:45:00,100.74,100.82,100.71,100.82,21739.0,91.7278,91.8007,91.7005,91.8007,21739.0
2015-07-13 09:50:00,100.85,100.87,100.69,100.69,12527.0,91.828,91.8462,91.6823,91.6823,12527.0
2015-07-13 09:55:00,100.7,100.77,100.67,100.76,14410.0,91.6914,91.7552,91.6641,91.746,14410.0
2015-07-13 10:00:00,100.78,100.86,100.77,100.79,92400.0,91.7643,91.8371,91.7552,91.7734,92400.0
2015-07-13 10:05:00,100.79,100.86,100.78,100.82,19080.0,91.7734,91.8371,91.7643,91.8007,19080.0
2015-07-13 10:10:00,100.84,100.9,100.8,100.9,19428.0,91.8189,91.8735,91.7825,91.8735,19428.0
2015-07-13 10:15:00,100.88,100.95,100.87,100.92,14913.0,91.8553,91.919,91.8462,91.8917,14913.0
2015-07-13 10:20:00,100.94,100.95,100.84,100.86,12332.0,91.9099,91.919,91.8189,91.8371,12332.0
2015-07-13 10:25:00,100.87,100.87,100.77,100.8,23119.0,91.8462,91.8462,91.7552,91.7825,23119.0
2015-07-13 10:30:00,100.8,100.85,100.78,100.84,8002.0,91.7825,91.828,91.7643,91.8189,8002.0
2015-07-13 10:35:00,100.81,100.81,100.75,100.8,24893.0,91.7916,91.7916,91.7369,91.7825,24893.0
2015-07-13 10:40:00,100.79,100.82,100.77,100.79,13424.0,91.7734,91.8007,91.7552,91.7734,13424.0
2015-07-13 10:45:00,100.81,100.84,100.78,100.84,15386.0,91.7916,91.8189,91.7643,91.8189,15386.0
2015-07-13 10:50:00,100.82,100.85,100.81,100.84,11815.0,91.8007,91.828,91.7916,91.8189,11815.0
2015-07-13 10:55:00,100.83,100.87,100.83,100.85,6449.0,91.8098,91.8462,91.8098,91.828,6449.0
2015-07-13 11:00:00,100.83,100.89,100.83,100.86,9518.0,91.8098,91.8644,91.8098,91.8371,9518.0
2015-07-13 11:05:00,100.86,100.89,100.85,100.86,10660.0,91.8371,91.8644,91.828,91.8371,10660.0
2015-07-13 11:10:00,100.87,100.89,100.74,100.77,17483.0,91.8462,91.8644,91.7278,91.7552,17483.0
2015-07-13 11:15:00,100.77,100.77,100.72,100.77,27675.0,91.7552,91.7552,91.7096,91.7552,27675.0
2015-07-13 11:20:00,100.77,100.79,100.75,100.78,29336.0,91.7552,91.7734,91.7369,91.7643,29336.0
2015-07-13 11:25:00,100.78,100.79,100.72,100.79,8409.0,91.7643,91.7734,91.7096,91.7734,8409.0
2015-07-13 11:30:00,100.78,100.87,100.76,100.87,13604.0,91.7643,91.8462,91.746,91.8462,13604.0
2015-07-13 11:35:00,100.88,100.88,100.85,100.87,7558.0,91.8553,91.8553,91.828,91.8462,7558.0
2015-07-13 11:40:00,100.87,100.87,100.79,100.82,8548.0,91.8462,91.8462,91.7734,91.8007,8548.0
2015-07-13 11:45:00,100.82,100.84,100.8,100.8,11763.0,91.8007,91.8189,91.7825,91.7825,11763.0
2015-07-13 11:50:00,100.82,100.87,100.81,100.83,20990.0,91.8007,91.8462,91.7916,91.8098,20990.0
2015-07-13 11:55:00,100.84,100.85,100.8,100.85,16013.0,91.8189,91.828,91.7825,91.828,16013.0
2015-07-13 12:00:00,100.86,100.86,100.8,100.81,52636.0,91.8371,91.8371,91.7825,91.7916,52636.0
2015-07-13 12:05:00,100.82,100.84,100.8,100.82,11985.0,91.8007,91.8189,91.7825,91.8007,11985.0
2015-07-13 12:10:00,100.82,100.85,100.8,100.82,25848.0,91.8007,91.828,91.7825,91.8007,25848.0
2015-07-13 12:15:00,100.83,100.84,100.76,100.77,9139.0,91.8098,91.8189,91.746,91.7552,9139.0
2015-07-13 12:20:00,100.75,100.79,100.74,100.76,44480.0,91.7369,91.7734,91.7278,91.746,44480.0
2015-07-13 12:25:00,100.76,100.83,100.76,100.83,20466.0,91.746,91.8098,91.746,91.8098,20466.0
2015-07-13 12:30:00,100.83,100.85,100.78,100.8,12201.0,91.8098,91.828,91.7643,91.7825,12201.0
2015-07-13 12:35:00,100.8,100.81,100.74,100.75,9237.0,91.7825,91.7916,91.7278,91.7369,9237.0
2015-07-13 12:40:00,100.75,100.77,100.72,100.73,19558.0,91.7369,91.7552,91.7096,91.7187,19558.0
2015-07-13 12:45:00,100.72,100.75,100.71,100.74,50931.0,91.7096,91.7369,91.7005,91.7278,50931.0
2015-07-13 12:50:00,100.76,100.76,100.69,100.71,8984.0,91.746,91.746,91.6823,91.7005,8984.0
2015-07-13 12:55:00,100.7,100.74,100.69,100.73,7129.0,91.6914,91.7278,91.6823,91.7187,7129.0
2015-07-13 13:00:00,100.72,100.76,100.71,100.73,8443.0,91.7096,91.746,91.7005,91.7187,8443.0
2015-07-13 13:05:00,100.74,100.79,100.73,100.78,15902.0,91.7278,91.7734,91.7187,91.7643,15902.0
2015-07-13 13:10:00,100.76,100.79,100.75,100.76,3460.0,91.746,91.7734,91.7369,91.746,3460.0
2015-07-13 13:15:00,100.76,100.8,100.75,100.77,5950.0,91.746,91.7825,91.7369,91.7552,5950.0
2015-07-13 13:20:00,100.76,100.79,100.75,100.77,15317.0,91.746,91.7734,91.7369,91.7552,15317.0
2015-07-13 13:25:00,100.77,100.81,100.77,100.8,8037.0,91.7552,91.7916,91.7552,91.7825,8037.0
2015-07-13 13:30:00,100.8,100.82,100.79,100.8,13679.0,91.7825,91.8007,91.7734,91.7825,13679.0
2015-07-13 13:35:00,100.8,100.83,100.78,100.8,85409.0,91.7825,91.8098,91.7643,91.7825,85409.0
2015-07-13 13:40:00,100.81,100.81,100.77,100.8,45875.0,91.7916,91.7916,91.7552,91.7825,45875.0
2015-07-13 13:45:00,100.8,100.8,100.74,100.76,8889.0,91.7825,91.7825,91.7278,91.746,8889.0
2015-07-13 13:50:00,100.76,100.76,100.72,100.73,6487.0,91.746,91.746,91.7096,91.7187,6487.0
2015-07-13 13:55:00,100.72,100.75,100.7,100.74,163148.0,91.7096,91.7369,91.6914,91.7278,163148.0
2015-07-13 14:00:00,100.75,100.77,100.74,100.76,2786.0,91.7369,91.7552,91.7278,91.746,2786.0
2015-07-13 14:05:00,100.75,100.8,100.74,100.79,10837.0,91.7369,91.7825,91.7278,91.7734,10837.0
2015-07-13 14:10:00,100.81,100.84,100.79,100.81,18098.0,91.7916,91.8189,91.7734,91.7916,18098.0
2015-07-13 14:15:00,100.82,100.82,100.8,100.82,10366.0,91.8007,91.8007,91.7825,91.8007,10366.0
2015-07-13 14:20:00,100.82,100.87,100.82,100.85,39405.0,91.8007,91.8462,91.8007,91.828,39405.0
2015-07-13 14:25:00,100.85,100.85,100.81,100.81,3914.0,91.828,91.828,91.7916,91.7916,3914.0
2015-07-13 14:30:00,100.81,100.83,100.79,100.81,15926.0,91.7916,91.8098,91.7734,91.7916,15926.0
2015-07-13 14:35:00,100.83,100.83,100.79,100.81,5219.0,91.8098,91.8098,91.7734,91.7916,5219.0
2015-07-13 14:40:00,100.8,100.84,100.79,100.84,3318.0,91.7825,91.8189,91.7734,91.8189,3318.0
2015-07-13 14:45:00,100.84,100.85,100.8,100.84,24731.0,91.8189,91.828,91.7825,91.8189,24731.0
2015-07-13 14:50:00,100.84,100.9,100.83,100.9,9074.0,91.8189,91.8735,91.8098,91.8735,9074.0
2015-07-13 14:55:00,100.91,100.99,100.91,100.96,19373.0,91.8826,91.9555,91.8826,91.9282,19373.0
2015-07-13 15:00:00,100.96,100.98,100.95,100.95,21652.0,91.9282,91.9464,91.919,91.919,21652.0
2015-07-13 15:05:00,100.96,100.96,100.92,100.96,11826.0,91.9282,91.9282,91.8917,91.9282,11826.0
2015-07-13 15:10:00,100.95,100.97,100.93,100.94,37194.0,91.919,91.9373,91.9008,91.9099,37194.0
2015-07-13 15:15:00,100.94,100.97,100.94,100.96,24831.0,91.9099,91.9373,91.9099,91.9282,24831.0
2015-07-13 15:20:00,100.95,101.01,100.95,101.01,41804.0,91.919,91.9737,91.919,91.9737,41804.0
2015-07-13 15:25:00,101.01,101.04,100.98,101.02,43479.0,91.9737,92.001,91.9464,91.9828,43479.0
2015-07-13 15:30:00,101.03,101.06,100.97,101.0,57276.0,91.9919,92.0192,91.9373,91.9646,57276.0
2015-07-13 15:35:00,101.0,101.02,100.98,101.0,25399.0,91.9646,91.9828,91.9464,91.9646,25399.0
2015-07-13 15:40:00,101.01,101.03,101.0,101.03,20804.0,91.9737,91.9919,91.9646,91.9919,20804.0
2015-07-13 15:45:00,101.03,101.06,101.01,101.04,69875.0,91.9919,92.0192,91.9737,92.001,69875.0
2015-07-13 15:50:00,101.04,101.05,101.01,101.05,64406.0,92.001,92.0101,91.9737,92.0101,64406.0
2015-07-13 15:55:00,101.04,101.05,101.01,101.01,102641.0,92.001,92.0101,91.9737,91.9737,102641.0
2015-07-14 09:30:00,100.99,101.15,100.9,101.01,35195.0,91.9555,92.1012,91.8735,91.9737,35195.0
2015-07-14 09:35:00,101.07,101.19,101.06,101.16,9077.0,92.0283,92.1376,92.0192,92.1103,9077.0
2015-07-14 09:40:00,101.11,101.16,101.03,101.14,11164.0,92.0647,92.1103,91.9919,92.0921,11164.0
2015-07-14 09:45:00,101.15,101.21,101.12,101.2,25903.0,92.1012,92.1558,92.0738,92.1467,25903.0
2015-07-14 09:50:00,101.2,101.24,101.19,101.2,12338.0,92.1467,92.1831,92.1376,92.1467,12338.0
2015-07-14 09:55:00,101.2,101.21,101.17,101.21,11511.0,92.1467,92.1558,92.1194,92.1558,11511.0
2015-07-14 10:00:00,101.2,101.25,101.16,101.22,20086.0,92.1467,92.1922,92.1103,92.1649,20086.0
2015-07-14 10:05:00,101.23,101.24,101.17,101.18,17581.0,92.174,92.1831,92.1194,92.1285,17581.0
2015-07-14 10:10:00,101.16,101.25,101.16,101.21,10189.0,92.1103,92.1922,92.1103,92.1558,10189.0
2015-07-14 10:15:00,101.21,101.22,101.18,101.22,6009.0,92.1558,92.1649,92.1285,92.1649,6009.0
2015-07-14 10:20:00,101.23,101.28,101.22,101.23,4500.0,92.174,92.2195,92.1649,92.174,4500.0
2015-07-14 10:25:00,101.22,101.27,101.21,101.27,6668.0,92.1649,92.2104,92.1558,92.2104,6668.0
2015-07-14 10:30:00,101.28,101.33,101.26,101.28,9853.0,92.2195,92.2651,92.2013,92.2195,9853.0
2015-07-14 10:35:00,101.3,101.32,101.29,101.29,5617.0,92.2377,92.2559,92.2286,92.2286,5617.0
2015-07-14 10:40:00,101.29,101.29,101.26,101.29,15810.0,92.2286,92.2286,92.2013,92.2286,15810.0
2015-07-14 10:45:00,101.3,101.31,101.26,101.26,8213.0,92.2377,92.2468,92.2013,92.2013,8213.0
2015-07-14 10:50:00,101.26,101.31,101.26,101.31,17366.0,92.2013,92.2468,92.2013,92.2468,17366.0
2015-07-14 10:55:00,101.31,101.31,101.27,101.29,8963.0,92.2468,92.2468,92.2104,92.2286,8963.0
2015-07-14 11:00:00,101.29,101.36,101.29,101.35,16673.0,92.2286,92.2924,92.2286,92.2833,16673.0
2015-07-14 11:05:00,101.36,101.38,101.35,101.35,7729.0,92.2924,92.3106,92.2833,92.2833,7729.0
2015-07-14 11:10:00,101.36,101.4,101.35,101.39,9584.0,92.2924,92.3288,92.2833,92.3197,9584.0
2015-07-14 11:15:00,101.43,101.44,101.39,101.42,10549.0,92.3561,92.3652,92.3197,92.347,10549.0
2015-07-14 11:20:00,101.4,101.41,101.39,101.41,4059.0,92.3288,92.3379,92.3197,92.3379,4059.0
2015-07-14 11:25:00,101.41,101.45,101.39,101.43,36464.0,92.3379,92.3743,92.3197,92.3561,36464.0
2015-07-14 11:30:00,101.43,101.47,101.42,101.43,27981.0,92.3561,92.3925,92.347,92.3561,27981.0
2015-07-14 11:35:00,101.44,101.46,101.43,101.44,8805.0,92.3652,92.3834,92.3561,92.3652,8805.0
2015-07-14 11:40:00,101.44,101.46,101.43,101.46,8122.0,92.3652,92.3834,92.3561,92.3834,8122.0
2015-07-14 11:45:00,101.46,101.47,101.43,101.44,9482.0,92.3834,92.3925,92.3561,92.3652,9482.0
2015-07-14 11:50:00,101.44,101.52,101.44,101.51,15789.0,92.3652,92.4381,92.3652,92.429,15789.0
2015-07-14 11:55:00,101.49,101.5,101.46,101.5,13393.0,92.4107,92.4198,92.3834,92.4198,13393.0
2015-07-14 12:00:00,101.5,101.53,101.49,101.51,9202.0,92.4198,92.4472,92.4107,92.429,9202.0
2015-07-14 12:05:00,101.5,101.51,101.47,101.47,15070.0,92.4198,92.429,92.3925,92.3925,15070.0
2015-07-14 12:10:00,101.5,101.5,101.48,101.49,4392.0,92.4198,92.4198,92.4016,92.4107,4392.0
2015-07-14 12:15:00,101.48,101.49,101.47,101.48,13607.0,92.4016,92.4107,92.3925,92.4016,13607.0
2015-07-14 12:20:00,101.48,101.49,101.46,101.46,5152.0,92.4016,92.4107,92.3834,92.3834,5152.0
2015-07-14 12:25:00,101.48,101.48,101.47,101.47,3013.0,92.4016,92.4016,92.3925,92.3925,3013.0
2015-07-14 12:30:00,101.49,101.49,101.46,101.48,8541.0,92.4107,92.4107,92.3834,92.4016,8541.0
2015-07-14 12:35:00,101.49,101.49,101.46,101.47,6533.0,92.4107,92.4107,92.3834,92.3925,6533.0
2015-07-14 12:40:00,101.48,101.49,101.46,101.46,4092.0,92.4016,92.4107,92.3834,92.3834,4092.0
2015-07-14 12:45:00,101.45,101.46,101.4,101.41,5794.0,92.3743,92.3834,92.3288,92.3379,5794.0
2015-07-14 12:50:00,101.41,101.45,101.4,101.43,3392.0,92.3379,92.3743,92.3288,92.3561,3392.0
2015-07-14 12:55:00,101.42,101.47,101.42,101.45,1600.0,92.347,92.3925,92.347,92.3743,1600.0
2015-07-14 13:00:00,101.46,101.46,101.42,101.45,38909.0,92.3834,92.3834,92.347,92.3743,38909.0
2015-07-14 13:05:00,101.44,101.47,101.42,101.47,4817.0,92.3652,92.3925,92.347,92.3925,4817.0
2015-07-14 13:10:00,101.46,101.51,101.45,101.49,8870.0,92.3834,92.429,92.3743,92.4107,8870.0
2015-07-14 13:15:00,101.49,101.51,101.47,101.48,44264.0,92.4107,92.429,92.3925,92.4016,44264.0
2015-07-14 13:20:00,101.47,101.47,101.46,101.47,3056.0,92.3925,92.3925,92.3834,92.3925,3056.0
2015-07-14 13:25:00,101.47,101.51,101.47,101.5,53823.0,92.3925,92.429,92.3925,92.4198,53823.0
2015-07-14 13:30:00,101.5,101.52,101.48,101.52,16391.0,92.4198,92.4381,92.4016,92.4381,16391.0
2015-07-14 13:35:00,101.51,101.51,101.48,101.5,18949.0,92.429,92.429,92.4016,92.4198,18949.0
2015-07-14 13:40:00,101.49,101.5,101.46,101.46,4319.0,92.4107,92.4198,92.3834,92.3834,4319.0
2015-07-14 13:45:00,101.46,101.49,101.46,101.49,1623.0,92.3834,92.4107,92.3834,92.4107,1623.0
2015-07-14 13:50:00,101.48,101.5,101.48,101.5,277523.0,92.4016,92.4198,92.4016,92.4198,277523.0
2015-07-14 13:55:00,101.5,101.51,101.49,101.51,6600.0,92.4198,92.429,92.4107,92.429,6600.0
2015-07-14 14:00:00,101.51,101.51,101.47,101.48,4815.0,92.429,92.429,92.3925,92.4016,4815.0
2015-07-14 14:05:00,101.47,101.52,101.47,101.52,9514.0,92.3925,92.4381,92.3925,92.4381,9514.0
2015-07-14 14:10:00,101.52,101.53,101.51,101.51,2054.0,92.4381,92.4472,92.429,92.429,2054.0
2015-07-14 14:15:00,101.51,101.54,101.51,101.54,6403.0,92.429,92.4563,92.429,92.4563,6403.0
2015-07-14 14:20:00,101.54,101.55,101.51,101.53,8376.0,92.4563,92.4654,92.429,92.4472,8376.0
2015-07-14 14:25:00,101.54,101.56,101.52,101.56,8319.0,92.4563,92.4745,92.4381,92.4745,8319.0
2015-07-14 14:30:00,101.56,101.63,101.54,101.61,51422.0,92.4745,92.5382,92.4563,92.52,51422.0
2015-07-14 14:35:00,101.61,101.62,101.58,101.61,35162.0,92.52,92.5291,92.4927,92.52,35162.0
2015-07-14 14:40:00,101.61,101.63,101.59,101.6,57601.0,92.52,92.5382,92.5018,92.5109,57601.0
2015-07-14 14:45:00,101.59,101.6,101.55,101.56,11619.0,92.5018,92.5109,92.4654,92.4745,11619.0
2015-07-14 14:50:00,101.56,101.59,101.55,101.59,6785.0,92.4745,92.5018,92.4654,92.5018,6785.0
2015-07-14 14:55:00,101.59,101.61,101.59,101.61,6284.0,92.5018,92.52,92.5018,92.52,6284.0
2015-07-14 15:00:00,101.61,101.66,101.6,101.66,10410.0,92.52,92.5655,92.5109,92.5655,10410.0
2015-07-14 15:05:00,101.66,101.67,101.64,101.64,8940.0,92.5655,92.5746,92.5473,92.5473,8940.0
2015-07-14 15:10:00,101.64,101.67,101.64,101.65,9636.0,92.5473,92.5746,92.5473,92.5564,9636.0
2015-07-14 15:15:00,101.64,101.68,101.64,101.67,9500.0,92.5473,92.5837,92.5473,92.5746,9500.0
2015-07-14 15:20:00,101.67,101.67,101.62,101.64,13084.0,92.5746,92.5746,92.5291,92.5473,13084.0
2015-07-14 15:25:00,101.64,101.66,101.63,101.64,26360.0,92.5473,92.5655,92.5382,92.5473,26360.0
2015-07-14 15:30:00,101.63,101.64,101.6,101.6,22511.0,92.5382,92.5473,92.5109,92.5109,22511.0
2015-07-14 15:35:00,101.61,101.62,101.56,101.57,21159.0,92.52,92.5291,92.4745,92.4836,21159.0
2015-07-14 15:40:00,101.58,101.6,101.54,101.55,13382.0,92.4927,92.5109,92.4563,92.4654,13382.0
2015-07-14 15:45:00,101.55,101.58,101.54,101.57,24096.0,92.4654,92.4927,92.4563,92.4836,24096.0
2015-07-14 15:50:00,101.58,101.58,101.5,101.53,20739.0,92.4927,92.4927,92.4198,92.4472,20739.0
2015-07-14 15:55:00,101.52,101.53,101.46,101.48,115314.0,92.4381,92.4472,92.3834,92.4016,115314.0
2015-07-15 09:30:00,101.52,101.62,101.4,101.53,26727.0,92.4381,92.5291,92.3288,92.4472,26727.0
2015-07-15 09:35:00,101.56,101.59,101.47,101.49,19386.0,92.4745,92.5018,92.3925,92.4107,19386.0
2015-07-15 09:40:00,101.5,101.54,101.45,101.53,8110.0,92.4198,92.4563,92.3743,92.4472,8110.0
2015-07-15 09:45:00,101.53,101.6,101.53,101.54,9950.0,92.4472,92.5109,92.4472,92.4563,9950.0
2015-07-15 09:50:00,101.55,101.59,101.5,101.56,16202.0,92.4654,92.5018,92.4198,92.4745,16202.0
2015-07-15 09:55:00,101.57,101.62,101.55,101.6,7417.0,92.4836,92.5291,92.4654,92.5109,7417.0
2015-07-15 10:00:00,101.59,101.6,101.54,101.59,7235.0,92.5018,92.5109,92.4563,92.5018,7235.0
2015-07-15 10:05:00,101.59,101.68,101.57,101.68,10306.0,92.5018,92.5837,92.4836,92.5837,10306.0
2015-07-15 10:10:00,101.68,101.68,101.6,101.65,6638.0,92.5837,92.5837,92.5109,92.5564,6638.0
2015-07-15 10:15:00,101.65,101.68,101.63,101.66,17000.0,92.5564,92.5837,92.5382,92.5655,17000.0
2015-07-15 10:20:00,101.64,101.66,101.59,101.59,5358.0,92.5473,92.5655,92.5018,92.5018,5358.0
2015-07-15 10:25:00,101.6,101.63,101.59,101.61,6981.0,92.5109,92.5382,92.5018,92.52,6981.0
2015-07-15 10:30:00,101.6,101.64,101.58,101.64,5612.0,92.5109,92.5473,92.4927,92.5473,5612.0
2015-07-15 10:35:00,101.65,101.7,101.62,101.67,7181.0,92.5564,92.602,92.5291,92.5746,7181.0
2015-07-15 10:40:00,101.69,101.72,101.67,101.7,12252.0,92.5928,92.6202,92.5746,92.602,12252.0
2015-07-15 10:45:00,101.7,101.7,101.67,101.68,13832.0,92.602,92.602,92.5746,92.5837,13832.0
2015-07-15 10:50:00,101.69,101.73,101.69,101.72,6414.0,92.5928,92.6293,92.5928,92.6202,6414.0
2015-07-15 10:55:00,101.72,101.75,101.71,101.71,21874.0,92.6202,92.6475,92.6111,92.6111,21874.0
2015-07-15 11:00:00,101.73,101.74,101.71,101.73,9329.0,92.6293,92.6384,92.6111,92.6293,9329.0
2015-07-15 11:05:00,101.74,101.8,101.7,101.78,285217.0,92.6384,92.693,92.602,92.6748,285217.0
2015-07-15 11:10:00,101.79,101.79,101.73,101.73,5341.0,92.6839,92.6839,92.6293,92.6293,5341.0
2015-07-15 11:15:00,101.74,101.76,101.73,101.75,127768.0,92.6384,92.6566,92.6293,92.6475,127768.0
2015-07-15 11:20:00,101.74,101.79,101.73,101.77,17502.0,92.6384,92.6839,92.6293,92.6657,17502.0
2015-07-15 11:25:00,101.75,101.75,101.7,101.71,8622.0,92.6475,92.6475,92.602,92.6111,8622.0
2015-07-15 11:30:00,101.71,101.74,101.71,101.73,6096.0,92.6111,92.6384,92.6111,92.6293,6096.0
2015-07-15 11:35:00,101.72,101.73,101.68,101.73,3878.0,92.6202,92.6293,92.5837,92.6293,3878.0
2015-07-15 11:40:00,101.73,101.73,101.71,101.72,4702.0,92.6293,92.6293,92.6111,92.6202,4702.0
2015-07-15 11:45:00,101.72,101.72,101.64,101.65,20096.0,92.6202,92.6202,92.5473,92.5564,20096.0
2015-07-15 11:50:00,101.64,101.64,101.6,101.62,8066.0,92.5473,92.5473,92.5109,92.5291,8066.0
2015-07-15 11:55:00,101.6,101.64,101.58,101.62,16103.0,92.5109,92.5473,92.4927,92.5291,16103.0
2015-07-15 12:00:00,101.62,101.66,101.61,101.65,7832.0,92.5291,92.5655,92.52,92.5564,7832.0
2015-07-15 12:05:00,101.65,101.68,101.63,101.66,13823.0,92.5564,92.5837,92.5382,92.5655,13823.0
2015-07-15 12:10:00,101.67,101.68,101.61,101.62,10280.0,92.5746,92.5837,92.52,92.5291,10280.0
2015-07-15 12:15:00,101.62,101.62,101.55,101.55,7514.0,92.5291,92.5291,92.4654,92.4654,7514.0
2015-07-15 12:20:00,101.56,101.62,101.56,101.62,16283.0,92.4745,92.5291,92.4745,92.5291,16283.0
2015-07-15 12:25:00,101.62,101.63,101.59,101.61,70853.0,92.5291,92.5382,92.5018,92.52,70853.0
2015-07-15 12:30:00,101.6,101.63,101.56,101.56,9631.0,92.5109,92.5382,92.4745,92.4745,9631.0
2015-07-15 12:35:00,101.59,101.63,101.59,101.62,10902.0,92.5018,92.5382,92.5018,92.5291,10902.0
2015-07-15 12:40:00,101.63,101.66,101.62,101.66,17496.0,92.5382,92.5655,92.5291,92.5655,17496.0
2015-07-15 12:45:00,101.67,101.68,101.65,101.65,1793.0,92.5746,92.5837,92.5564,92.5564,1793.0
2015-07-15 12:50:00,101.63,101.63,101.54,101.57,12358.0,92.5382,92.5382,92.4563,92.4836,12358.0
2015-07-15 12:55:00,101.57,101.62,101.56,101.62,3458.0,92.4836,92.5291,92.4745,92.5291,3458.0
2015-07-15 13:00:00,101.61,101.62,101.55,101.59,21121.0,92.52,92.5291,92.4654,92.5018,21121.0
2015-07-15 13:05:00,101.59,101.63,101.58,101.62,33394.0,92.5018,92.5382,92.4927,92.5291,33394.0
2015-07-15 13:10:00,101.62,101.68,101.59,101.68,22968.0,92.5291,92.5837,92.5018,92.5837,22968.0
2015-07-15 13:15:00,101.66,101.67,101.62,101.65,15362.0,92.5655,92.5746,92.5291,92.5564,15362.0
2015-07-15 13:20:00,101.64,101.65,101.63,101.65,11020.0,92.5473,92.5564,92.5382,92.5564,11020.0
2015-07-15 13:25:00,101.64,101.65,101.62,101.64,9562.0,92.5473,92.5564,92.5291,92.5473,9562.0
2015-07-15 13:30:00,101.64,101.68,101.62,101.67,7529.0,92.5473,92.5837,92.5291,92.5746,7529.0
2015-07-15 13:35:00,101.67,101.69,101.59,101.6,9546.0,92.5746,92.5928,92.5018,92.5109,9546.0
2015-07-15 13:40:00,101.6,101.62,101.59,101.6,7148.0,92.5109,92.5291,92.5018,92.5109,7148.0
2015-07-15 13:45:00,101.6,101.63,101.6,101.6,3932.0,92.5109,92.5382,92.5109,92.5109,3932.0
2015-07-15 13:50:00,101.6,101.61,101.57,101.59,4910.0,92.5109,92.52,92.4836,92.5018,4910.0
2015-07-15 13:55:00,101.59,101.6,101.57,101.59,3337.0,92.5018,92.5109,92.4836,92.5018,3337.0
2015-07-15 14:00:00,101.59,101.6,101.57,101.6,3722.0,92.5018,92.5109,92.4836,92.5109,3722.0
2015-07-15 14:05:00,101.6,101.61,101.57,101.6,9176.0,92.5109,92.52,92.4836,92.5109,9176.0
2015-07-15 14:10:00,101.6,101.62,101.59,101.6,3838.0,92.5109,92.5291,92.5018,92.5109,3838.0
2015-07-15 14:15:00,101.6,101.64,101.58,101.63,34787.0,92.5109,92.5473,92.4927,92.5382,34787.0
2015-07-15 14:20:00,101.63,101.64,101.61,101.63,13651.0,92.5382,92.5473,92.52,92.5382,13651.0
2015-07-15 14:25:00,101.62,101.62,101.58,101.59,4853.0,92.5291,92.5291,92.4927,92.5018,4853.0
2015-07-15 14:30:00,101.58,101.58,101.51,101.51,10209.0,92.4927,92.4927,92.429,92.429,10209.0
2015-07-15 14:35:00,101.5,101.5,101.4,101.44,19224.0,92.4198,92.4198,92.3288,92.3652,19224.0
2015-07-15 14:40:00,101.44,101.45,101.31,101.33,18252.0,92.3652,92.3743,92.2468,92.2651,18252.0
2015-07-15 14:45:00,101.31,101.32,101.23,101.27,23245.0,92.2468,92.2559,92.174,92.2104,23245.0
2015-07-15 14:50:00,101.27,101.28,101.21,101.23,10067.0,92.2104,92.2195,92.1558,92.174,10067.0
2015-07-15 14:55:00,101.23,101.29,101.19,101.27,4084.0,92.174,92.2286,92.1376,92.2104,4084.0
2015-07-15 15:00:00,101.3,101.36,101.27,101.34,6216.0,92.2377,92.2924,92.2104,92.2742,6216.0
2015-07-15 15:05:00,101.33,101.34,101.27,101.27,7645.0,92.2651,92.2742,92.2104,92.2104,7645.0
2015-07-15 15:10:00,101.27,101.32,101.24,101.28,11597.0,92.2104,92.2559,92.1831,92.2195,11597.0
2015-07-15 15:15:00,101.28,101.33,101.27,101.31,28106.0,92.2195,92.2651,92.2104,92.2468,28106.0
2015-07-15 15:20:00,101.31,101.31,101.23,101.26,9385.0,92.2468,92.2468,92.174,92.2013,9385.0
2015-07-15 15:25:00,101.26,101.35,101.24,101.35,15922.0,92.2013,92.2833,92.1831,92.2833,15922.0
2015-07-15 15:30:00,101.34,101.42,101.31,101.41,22389.0,92.2742,92.347,92.2468,92.3379,22389.0
2015-07-15 15:35:00,101.4,101.44,101.35,101.38,43169.0,92.3288,92.3652,92.2833,92.3106,43169.0
2015-07-15 15:40:00,101.37,101.39,101.3,101.34,14532.0,92.3015,92.3197,92.2377,92.2742,14532.0
2015-07-15 15:45:00,101.33,101.34,101.29,101.33,15779.0,92.2651,92.2742,92.2286,92.2651,15779.0
2015-07-15 15:50:00,101.32,101.42,101.32,101.41,33743.0,92.2559,92.347,92.2559,92.3379,33743.0
2015-07-15 15:55:00,101.42,101.42,101.33,101.41,50557.0,92.347,92.347,92.2651,92.3379,50557.0
2015-07-16 09:30:00,101.93,102.0,101.91,101.92,164139.0,92.8114,92.8751,92.7932,92.8023,164139.0
2015-07-16 09:35:00,101.93,101.96,101.86,101.88,262774.0,92.8114,92.8387,92.7476,92.7659,262774.0
2015-07-16 09:40:00,101.89,101.98,101.83,101.98,233248.0,92.775,92.8569,92.7203,92.8569,233248.0
2015-07-16 09:45:00,101.96,102.03,101.94,102.01,70640.0,92.8387,92.9024,92.8205,92.8842,70640.0
2015-07-16 09:50:00,102.01,102.08,101.99,102.01,88939.0,92.8842,92.948,92.866,92.8842,88939.0
2015-07-16 09:55:00,102.01,102.02,101.98,102.02,65633.0,92.8842,92.8933,92.8569,92.8933,65633.0
2015-07-16 10:00:00,102.0,102.03,101.97,102.0,111485.0,92.8751,92.9024,92.8478,92.8751,111485.0
2015-07-16 10:05:00,102.01,102.02,101.94,101.99,127310.0,92.8842,92.8933,92.8205,92.866,127310.0
2015-07-16 10:10:00,101.99,102.0,101.87,101.87,77169.0,92.866,92.8751,92.7567,92.7567,77169.0
2015-07-16 10:15:00,101.88,101.93,101.88,101.93,104637.0,92.7659,92.8114,92.7659,92.8114,104637.0
2015-07-16 10:20:00,101.93,101.97,101.91,101.97,34649.0,92.8114,92.8478,92.7932,92.8478,34649.0
2015-07-16 10:25:00,101.96,101.98,101.95,101.95,45197.0,92.8387,92.8569,92.8296,92.8296,45197.0
2015-07-16 10:30:00,101.96,101.98,101.95,101.96,20423.0,92.8387,92.8569,92.8296,92.8387,20423.0
2015-07-16 10:35:00,101.96,101.99,101.95,101.97,33518.0,92.8387,92.866,92.8296,92.8478,33518.0
2015-07-16 10:40:00,101.97,101.98,101.92,101.94,34408.0,92.8478,92.8569,92.8023,92.8205,34408.0
2015-07-16 10:45:00,101.94,101.96,101.94,101.95,10301.0,92.8205,92.8387,92.8205,92.8296,10301.0
2015-07-16 10:50:00,101.97,102.03,101.97,102.02,8299.0,92.8478,92.9024,92.8478,92.8933,8299.0
2015-07-16 10:55:00,102.02,102.05,102.02,102.02,14872.0,92.8933,92.9206,92.8933,92.8933,14872.0
2015-07-16 11:00:00,102.02,102.07,102.02,102.07,5564.0,92.8933,92.9389,92.8933,92.9389,5564.0
2015-07-16 11:05:00,102.07,102.07,102.05,102.07,7366.0,92.9389,92.9389,92.9206,92.9389,7366.0
2015-07-16 11:10:00,102.06,102.07,102.05,102.06,18694.0,92.9297,92.9389,92.9206,92.9297,18694.0
2015-07-16 11:15:00,102.06,102.06,102.02,102.04,17295.0,92.9297,92.9297,92.8933,92.9115,17295.0
2015-07-16 11:20:00,102.04,102.08,102.04,102.04,6194.0,92.9115,92.948,92.9115,92.9115,6194.0
2015-07-16 11:25:00,102.05,102.11,102.04,102.1,15083.0,92.9206,92.9753,92.9115,92.9662,15083.0
2015-07-16 11:30:00,102.12,102.14,102.11,102.13,6861.0,92.9844,93.0026,92.9753,92.9935,6861.0
2015-07-16 11:35:00,102.14,102.18,102.13,102.18,17413.0,93.0026,93.039,92.9935,93.039,17413.0
2015-07-16 11:40:00,102.19,102.2,102.16,102.19,22720.0,93.0481,93.0572,93.0208,93.0481,22720.0
2015-07-16 11:45:00,102.2,102.21,102.17,102.19,6579.0,93.0572,93.0663,93.0299,93.0481,6579.0
2015-07-16 11:50:00,102.2,102.22,102.15,102.15,8863.0,93.0572,93.0754,93.0117,93.0117,8863.0
2015-07-16 11:55:00,102.16,102.17,102.15,102.16,24650.0,93.0208,93.0299,93.0117,93.0208,24650.0
2015-07-16 12:00:00,102.15,102.17,102.15,102.16,14418.0,93.0117,93.0299,93.0117,93.0208,14418.0
2015-07-16 12:05:00,102.16,102.19,102.14,102.18,9258.0,93.0208,93.0481,93.0026,93.039,9258.0
2015-07-16 12:10:00,102.18,102.21,102.17,102.21,3960.0,93.039,93.0663,93.0299,93.0663,3960.0
2015-07-16 12:15:00,102.22,102.22,102.19,102.21,16993.0,93.0754,93.0754,93.0481,93.0663,16993.0
2015-07-16 12:20:00,102.22,102.26,102.21,102.23,4607.0,93.0754,93.1119,93.0663,93.0845,4607.0
2015-07-16 12:25:00,102.22,102.26,102.21,102.23,24659.0,93.0754,93.1119,93.0663,93.0845,24659.0
2015-07-16 12:30:00,102.24,102.25,102.22,102.23,21278.0,93.0936,93.1028,93.0754,93.0845,21278.0
2015-07-16 12:35:00,102.23,102.27,102.22,102.25,13199.0,93.0845,93.121,93.0754,93.1028,13199.0
2015-07-16 12:40:00,102.26,102.26,102.23,102.23,37887.0,93.1119,93.1119,93.0845,93.0845,37887.0
2015-07-16 12:45:00,102.23,102.24,102.21,102.21,144686.0,93.0845,93.0936,93.0663,93.0663,144686.0
2015-07-16 12:50:00,102.21,102.22,102.15,102.16,161619.0,93.0663,93.0754,93.0117,93.0208,161619.0
2015-07-16 12:55:00,102.17,102.18,102.13,102.15,139546.0,93.0299,93.039,92.9935,93.0117,139546.0
2015-07-16 13:00:00,102.16,102.19,102.14,102.17,26406.0,93.0208,93.0481,93.0026,93.0299,26406.0
2015-07-16 13:05:00,102.17,102.19,102.14,102.14,6600.0,93.0299,93.0481,93.0026,93.0026,6600.0
2015-07-16 13:10:00,102.17,102.19,102.16,102.18,4357.0,93.0299,93.0481,93.0208,93.039,4357.0
2015-07-16 13:15:00,102.17,102.18,102.13,102.14,7463.0,93.0299,93.039,92.9935,93.0026,7463.0
2015-07-16 13:20:00,102.12,102.15,102.12,102.14,34449.0,92.9844,93.0117,92.9844,93.0026,34449.0
2015-07-16 13:25:00,102.15,102.2,102.15,102.18,11839.0,93.0117,93.0572,93.0117,93.039,11839.0
2015-07-16 13:30:00,102.19,102.2,102.17,102.18,8577.0,93.0481,93.0572,93.0299,93.039,8577.0
2015-07-16 13:35:00,102.18,102.2,102.15,102.17,12015.0,93.039,93.0572,93.0117,93.0299,12015.0
2015-07-16 13:40:00,102.18,102.19,102.17,102.18,2733.0,93.039,93.0481,93.0299,93.039,2733.0
2015-07-16 13:45:00,102.18,102.22,102.18,102.21,5849.0,93.039,93.0754,93.039,93.0663,5849.0
2015-07-16 13:50:00,102.2,102.2,102.16,102.17,10679.0,93.0572,93.0572,93.0208,93.0299,10679.0
2015-07-16 13:55:00,102.17,102.18,102.11,102.13,6653.0,93.0299,93.039,92.9753,92.9935,6653.0
2015-07-16 14:00:00,102.12,102.15,102.11,102.15,12989.0,92.9844,93.0117,92.9753,93.0117,12989.0
2015-07-16 14:05:00,102.15,102.17,102.15,102.16,6504.0,93.0117,93.0299,93.0117,93.0208,6504.0
2015-07-16 14:10:00,102.16,102.17,102.13,102.15,7903.0,93.0208,93.0299,92.9935,93.0117,7903.0
2015-07-16 14:15:00,102.15,102.17,102.13,102.15,9578.0,93.0117,93.0299,92.9935,93.0117,9578.0
2015-07-16 14:20:00,102.15,102.17,102.14,102.15,4912.0,93.0117,93.0299,93.0026,93.0117,4912.0
2015-07-16 14:25:00,102.15,102.2,102.14,102.19,83304.0,93.0117,93.0572,93.0026,93.0481,83304.0
2015-07-16 14:30:00,102.19,102.23,102.17,102.23,41989.0,93.0481,93.0845,93.0299,93.0845,41989.0
2015-07-16 14:35:00,102.23,102.24,102.22,102.24,8557.0,93.0845,93.0936,93.0754,93.0936,8557.0
2015-07-16 14:40:00,102.24,102.28,102.23,102.27,14712.0,93.0936,93.1301,93.0845,93.121,14712.0
2015-07-16 14:45:00,102.27,102.27,102.23,102.24,9202.0,93.121,93.121,93.0845,93.0936,9202.0
2015-07-16 14:50:00,102.25,102.25,102.23,102.23,8288.0,93.1028,93.1028,93.0845,93.0845,8288.0
2015-07-16 14:55:00,102.22,102.24,102.2,102.21,53709.0,93.0754,93.0936,93.0572,93.0663,53709.0
2015-07-16 15:00:00,102.22,102.24,102.2,102.23,13279.0,93.0754,93.0936,93.0572,93.0845,13279.0
2015-07-16 15:05:00,102.23,102.23,102.19,102.19,7165.0,93.0845,93.0845,93.0481,93.0481,7165.0
2015-07-16 15:10:00,102.18,102.25,102.17,102.21,25578.0,93.039,93.1028,93.0299,93.0663,25578.0
2015-07-16 15:15:00,102.21,102.28,102.21,102.24,28056.0,93.0663,93.1301,93.0663,93.0936,28056.0
2015-07-16 15:20:00,102.24,102.24,102.22,102.24,20936.0,93.0936,93.0936,93.0754,93.0936,20936.0
2015-07-16 15:25:00,102.23,102.3,102.22,102.29,20706.0,93.0845,93.1483,93.0754,93.1392,20706.0
2015-07-16 15:30:00,102.29,102.31,102.28,102.29,17828.0,93.1392,93.1574,93.1301,93.1392,17828.0
2015-07-16 15:35:00,102.29,102.31,102.27,102.27,6571.0,93.1392,93.1574,93.121,93.121,6571.0
2015-07-16 15:40:00,102.28,102.28,102.25,102.25,21323.0,93.1301,93.1301,93.1028,93.1028,21323.0
2015-07-16 15:45:00,102.25,102.28,102.24,102.27,22894.0,93.1028,93.1301,93.0936,93.121,22894.0
2015-07-16 15:50:00,102.28,102.29,102.26,102.27,14424.0,93.1301,93.1392,93.1119,93.121,14424.0
2015-07-16 15:55:00,102.28,102.31,102.26,102.29,42560.0,93.1301,93.1574,93.1119,93.1392,42560.0
2015-07-17 09:30:00,102.56,102.64,102.49,102.59,78866.0,93.385,93.4579,93.3213,93.4123,78866.0
2015-07-17 09:35:00,102.57,102.59,102.52,102.56,21846.0,93.3941,93.4123,93.3486,93.385,21846.0
2015-07-17 09:40:00,102.56,102.56,102.46,102.53,13101.0,93.385,93.385,93.294,93.3577,13101.0
2015-07-17 09:45:00,102.53,102.54,102.49,102.52,4515.0,93.3577,93.3668,93.3213,93.3486,4515.0
2015-07-17 09:50:00,102.55,102.6,102.54,102.58,9788.0,93.3759,93.4214,93.3668,93.4032,9788.0
2015-07-17 09:55:00,102.59,102.6,102.57,102.58,2300.0,93.4123,93.4214,93.3941,93.4032,2300.0
2015-07-17 10:00:00,102.57,102.61,102.53,102.61,1255718.0,93.3941,93.4305,93.3577,93.4305,1255718.0
2015-07-17 10:05:00,102.59,102.63,102.54,102.56,5689.0,93.4123,93.4488,93.3668,93.385,5689.0
2015-07-17 10:10:00,102.56,102.59,102.5,102.5,37155.0,93.385,93.4123,93.3304,93.3304,37155.0
2015-07-17 10:15:00,102.5,102.53,102.45,102.53,110901.0,93.3304,93.3577,93.2849,93.3577,110901.0
2015-07-17 10:20:00,102.5,102.52,102.49,102.51,9186.0,93.3304,93.3486,93.3213,93.3395,9186.0
2015-07-17 10:25:00,102.52,102.53,102.5,102.52,11061.0,93.3486,93.3577,93.3304,93.3486,11061.0
2015-07-17 10:30:00,102.53,102.55,102.5,102.55,6246.0,93.3577,93.3759,93.3304,93.3759,6246.0
2015-07-17 10:35:00,102.53,102.55,102.5,102.55,1255331.0,93.3577,93.3759,93.3304,93.3759,1255331.0
2015-07-17 10:40:00,102.54,102.6,102.54,102.56,22075.0,93.3668,93.4214,93.3668,93.385,22075.0
2015-07-17 10:45:00,102.56,102.6,102.55,102.58,14417.0,93.385,93.4214,93.3759,93.4032,14417.0
2015-07-17 10:50:00,102.57,102.58,102.55,102.57,43159.0,93.3941,93.4032,93.3759,93.3941,43159.0
2015-07-17 10:55:00,102.58,102.62,102.58,102.6,16868.0,93.4032,93.4397,93.4032,93.4214,16868.0
2015-07-17 11:00:00,102.6,102.61,102.59,102.61,41698.0,93.4214,93.4305,93.4123,93.4305,41698.0
2015-07-17 11:05:00,102.62,102.63,102.57,102.57,16866.0,93.4397,93.4488,93.3941,93.3941,16866.0
2015-07-17 11:10:00,102.58,102.61,102.57,102.59,21748.0,93.4032,93.4305,93.3941,93.4123,21748.0
2015-07-17 11:15:00,102.59,102.62,102.57,102.59,14905.0,93.4123,93.4397,93.3941,93.4123,14905.0
2015-07-17 11:20:00,102.6,102.63,102.59,102.6,13197.0,93.4214,93.4488,93.4123,93.4214,13197.0
2015-07-17 11:25:00,102.59,102.65,102.59,102.63,41627.0,93.4123,93.467,93.4123,93.4488,41627.0
2015-07-17 11:30:00,102.64,102.7,102.63,102.69,58477.0,93.4579,93.5125,93.4488,93.5034,58477.0
2015-07-17 11:35:00,102.69,102.7,102.66,102.67,14786.0,93.5034,93.5125,93.4761,93.4852,14786.0
2015-07-17 11:40:00,102.68,102.71,102.67,102.7,14310.0,93.4943,93.5216,93.4852,93.5125,14310.0
2015-07-17 11:45:00,102.7,102.7,102.66,102.66,15453.0,93.5125,93.5125,93.4761,93.4761,15453.0
2015-07-17 11:50:00,102.66,102.67,102.62,102.63,1199294.0,93.4761,93.4852,93.4397,93.4488,1199294.0
2015-07-17 11:55:00,102.63,102.63,102.58,102.59,20776.0,93.4488,93.4488,93.4032,93.4123,20776.0
2015-07-17 12:00:00,102.6,102.61,102.55,102.57,13319.0,93.4214,93.4305,93.3759,93.3941,13319.0
2015-07-17 12:05:00,102.57,102.6,102.57,102.57,6966.0,93.3941,93.4214,93.3941,93.3941,6966.0
2015-07-17 12:10:00,102.57,102.57,102.56,102.57,4577.0,93.3941,93.3941,93.385,93.3941,4577.0
2015-07-17 12:15:00,102.57,102.58,102.55,102.56,8271.0,93.3941,93.4032,93.3759,93.385,8271.0
2015-07-17 12:20:00,102.56,102.56,102.5,102.52,9062.0,93.385,93.385,93.3304,93.3486,9062.0
2015-07-17 12:25:00,102.52,102.56,102.52,102.55,9322.0,93.3486,93.385,93.3486,93.3759,9322.0
2015-07-17 12:30:00,102.54,102.57,102.54,102.56,2013.0,93.3668,93.3941,93.3668,93.385,2013.0
2015-07-17 12:35:00,102.57,102.58,102.53,102.54,7193.0,93.3941,93.4032,93.3577,93.3668,7193.0
2015-07-17 12:40:00,102.55,102.55,102.53,102.54,5540.0,93.3759,93.3759,93.3577,93.3668,5540.0
2015-07-17 12:45:00,102.55,102.59,102.55,102.56,5286.0,93.3759,93.4123,93.3759,93.385,5286.0
2015-07-17 12:50:00,102.56,102.6,102.55,102.6,4001.0,93.385,93.4214,93.3759,93.4214,4001.0
2015-07-17 12:55:00,102.58,102.58,102.55,102.57,4503.0,93.4032,93.4032,93.3759,93.3941,4503.0
2015-07-17 13:00:00,102.57,102.6,102.55,102.59,8492.0,93.3941,93.4214,93.3759,93.4123,8492.0
2015-07-17 13:05:00,102.59,102.59,102.56,102.57,4502.0,93.4123,93.4123,93.385,93.3941,4502.0
2015-07-17 13:10:00,102.58,102.59,102.57,102.58,2352.0,93.4032,93.4123,93.3941,93.4032,2352.0
2015-07-17 13:15:00,102.57,102.58,102.56,102.56,8951.0,93.3941,93.4032,93.385,93.385,8951.0
2015-07-17 13:20:00,102.56,102.6,102.56,102.58,6130.0,93.385,93.4214,93.385,93.4032,6130.0
2015-07-17 13:25:00,102.58,102.59,102.57,102.58,5316.0,93.4032,93.4123,93.3941,93.4032,5316.0
2015-07-17 13:30:00,102.58,102.58,102.53,102.56,5674.0,93.4032,93.4032,93.3577,93.385,5674.0
2015-07-17 13:35:00,102.56,102.59,102.55,102.59,5758.0,93.385,93.4123,93.3759,93.4123,5758.0
2015-07-17 13:40:00,102.58,102.6,102.58,102.6,6916.0,93.4032,93.4214,93.4032,93.4214,6916.0
2015-07-17 13:45:00,102.59,102.61,102.58,102.59,7292.0,93.4123,93.4305,93.4032,93.4123,7292.0
2015-07-17 13:50:00,102.59,102.6,102.58,102.58,3028.0,93.4123,93.4214,93.4032,93.4032,3028.0
2015-07-17 13:55:00,102.57,102.57,102.54,102.56,10258.0,93.3941,93.3941,93.3668,93.385,10258.0
2015-07-17 14:00:00,102.56,102.59,102.56,102.56,3721.0,93.385,93.4123,93.385,93.385,3721.0
2015-07-17 14:05:00,102.55,102.61,102.55,102.6,12175.0,93.3759,93.4305,93.3759,93.4214,12175.0
2015-07-17 14:10:00,102.59,102.62,102.58,102.61,5204.0,93.4123,93.4397,93.4032,93.4305,5204.0
2015-07-17 14:15:00,102.61,102.64,102.6,102.63,11350.0,93.4305,93.4579,93.4214,93.4488,11350.0
2015-07-17 14:20:00,102.66,102.7,102.65,102.7,4262.0,93.4761,93.5125,93.467,93.5125,4262.0
2015-07-17 14:25:00,102.71,102.74,102.7,102.72,35533.0,93.5216,93.5489,93.5125,93.5307,35533.0
2015-07-17 14:30:00,102.72,102.73,102.71,102.73,4226.0,93.5307,93.5398,93.5216,93.5398,4226.0
2015-07-17 14:35:00,102.75,102.75,102.72,102.74,2995.0,93.558,93.558,93.5307,93.5489,2995.0
2015-07-17 14:40:00,102.73,102.75,102.71,102.72,5668.0,93.5398,93.558,93.5216,93.5307,5668.0
2015-07-17 14:45:00,102.71,102.74,102.71,102.74,36824.0,93.5216,93.5489,93.5216,93.5489,36824.0
2015-07-17 14:50:00,102.72,102.76,102.71,102.73,7880.0,93.5307,93.5671,93.5216,93.5398,7880.0
2015-07-17 14:55:00,102.72,102.73,102.7,102.71,14455.0,93.5307,93.5398,93.5125,93.5216,14455.0
2015-07-17 15:00:00,102.71,102.71,102.66,102.66,23425.0,93.5216,93.5216,93.4761,93.4761,23425.0
2015-07-17 15:05:00,102.66,102.67,102.64,102.66,13493.0,93.4761,93.4852,93.4579,93.4761,13493.0
2015-07-17 15:10:00,102.66,102.67,102.65,102.66,3160.0,93.4761,93.4852,93.467,93.4761,3160.0
2015-07-17 15:15:00,102.67,102.68,102.65,102.66,6035.0,93.4852,93.4943,93.467,93.4761,6035.0
2015-07-17 15:20:00,102.67,102.7,102.67,102.69,4965.0,93.4852,93.5125,93.4852,93.5034,4965.0
2015-07-17 15:25:00,102.69,102.76,102.68,102.75,24447.0,93.5034,93.5671,93.4943,93.558,24447.0
2015-07-17 15:30:00,102.75,102.79,102.73,102.78,13120.0,93.558,93.5944,93.5398,93.5853,13120.0
2015-07-17 15:35:00,102.78,102.83,102.78,102.83,21153.0,93.5853,93.6309,93.5853,93.6309,21153.0
2015-07-17 15:40:00,102.82,102.83,102.79,102.82,23813.0,93.6218,93.6309,93.5944,93.6218,23813.0
2015-07-17 15:45:00,102.82,102.85,102.82,102.85,17385.0,93.6218,93.6491,93.6218,93.6491,17385.0
2015-07-17 15:50:00,102.86,102.87,102.85,102.86,49356.0,93.6582,93.6673,93.6491,93.6582,49356.0
2015-07-17 15:55:00,102.86,102.88,102.83,102.85,36049.0,93.6582,93.6764,93.6309,93.6491,36049.0
2015-07-20 09:30:00,103.23,103.23,102.96,102.98,24871.0,93.9951,93.9951,93.7492,93.7674,24871.0
2015-07-20 09:35:00,102.96,102.97,102.87,102.97,13868.0,93.7492,93.7583,93.6673,93.7583,13868.0
2015-07-20 09:40:00,102.98,103.0,102.92,102.95,12424.0,93.7674,93.7857,93.7128,93.7401,12424.0
2015-07-20 09:45:00,102.95,102.99,102.89,102.98,26787.0,93.7401,93.7766,93.6855,93.7674,26787.0
2015-07-20 09:50:00,103.0,103.09,102.99,103.09,13775.0,93.7857,93.8676,93.7766,93.8676,13775.0
2015-07-20 09:55:00,103.09,103.09,103.0,103.01,18784.0,93.8676,93.8676,93.7857,93.7948,18784.0
2015-07-20 10:00:00,103.0,103.0,102.95,102.96,18673.0,93.7857,93.7857,93.7401,93.7492,18673.0
2015-07-20 10:05:00,102.93,102.98,102.93,102.96,9348.0,93.7219,93.7674,93.7219,93.7492,9348.0
2015-07-20 10:10:00,102.96,103.03,102.96,103.0,8771.0,93.7492,93.813,93.7492,93.7857,8771.0
2015-07-20 10:15:00,102.99,103.03,102.95,102.95,21103.0,93.7766,93.813,93.7401,93.7401,21103.0
2015-07-20 10:20:00,102.91,102.97,102.89,102.97,8279.0,93.7037,93.7583,93.6855,93.7583,8279.0
2015-07-20 10:25:00,102.98,103.02,102.97,102.98,13677.0,93.7674,93.8039,93.7583,93.7674,13677.0
2015-07-20 10:30:00,102.97,103.03,102.96,103.02,7631.0,93.7583,93.813,93.7492,93.8039,7631.0
2015-07-20 10:35:00,103.02,103.05,102.98,103.05,6897.0,93.8039,93.8312,93.7674,93.8312,6897.0
2015-07-20 10:40:00,103.04,103.05,103.01,103.01,6050.0,93.8221,93.8312,93.7948,93.7948,6050.0
2015-07-20 10:45:00,103.04,103.04,103.03,103.03,9496.0,93.8221,93.8221,93.813,93.813,9496.0
2015-07-20 10:50:00,103.03,103.09,103.03,103.08,1796.0,93.813,93.8676,93.813,93.8585,1796.0
2015-07-20 10:55:00,103.08,103.15,103.08,103.14,8311.0,93.8585,93.9222,93.8585,93.9131,8311.0
2015-07-20 11:00:00,103.14,103.21,103.13,103.21,6914.0,93.9131,93.9769,93.904,93.9769,6914.0
2015-07-20 11:05:00,103.21,103.25,103.21,103.23,13015.0,93.9769,94.0133,93.9769,93.9951,13015.0
2015-07-20 11:10:00,103.23,103.23,103.2,103.21,6876.0,93.9951,93.9951,93.9678,93.9769,6876.0
2015-07-20 11:15:00,103.2,103.21,103.19,103.19,12773.0,93.9678,93.9769,93.9587,93.9587,12773.0
2015-07-20 11:20:00,103.19,103.21,103.18,103.21,8019.0,93.9587,93.9769,93.9496,93.9769,8019.0
2015-07-20 11:25:00,103.22,103.26,103.18,103.19,14078.0,93.986,94.0224,93.9496,93.9587,14078.0
2015-07-20 11:30:00,103.2,103.2,103.13,103.14,10907.0,93.9678,93.9678,93.904,93.9131,10907.0
2015-07-20 11:35:00,103.16,103.2,103.14,103.19,7405.0,93.9313,93.9678,93.9131,93.9587,7405.0
2015-07-20 11:40:00,103.21,103.22,103.18,103.22,10422.0,93.9769,93.986,93.9496,93.986,10422.0
2015-07-20 11:45:00,103.23,103.25,103.22,103.23,7803.0,93.9951,94.0133,93.986,93.9951,7803.0
2015-07-20 11:50:00,103.22,103.23,103.2,103.2,3959.0,93.986,93.9951,93.9678,93.9678,3959.0
2015-07-20 11:55:00,103.2,103.25,103.18,103.24,4254.0,93.9678,94.0133,93.9496,94.0042,4254.0
2015-07-20 12:00:00,103.24,103.26,103.23,103.26,6649.0,94.0042,94.0224,93.9951,94.0224,6649.0
2015-07-20 12:05:00,103.24,103.25,103.21,103.21,7741.0,94.0042,94.0133,93.9769,93.9769,7741.0
2015-07-20 12:10:00,103.24,103.27,103.24,103.24,28535.0,94.0042,94.0315,94.0042,94.0042,28535.0
2015-07-20 12:15:00,103.25,103.29,103.25,103.27,16599.0,94.0133,94.0497,94.0133,94.0315,16599.0
2015-07-20 12:20:00,103.27,103.28,103.24,103.25,11712.0,94.0315,94.0406,94.0042,94.0133,11712.0
2015-07-20 12:25:00,103.24,103.24,103.23,103.24,6899.0,94.0042,94.0042,93.9951,94.0042,6899.0
2015-07-20 12:30:00,103.23,103.28,103.23,103.28,6660.0,93.9951,94.0406,93.9951,94.0406,6660.0
2015-07-20 12:35:00,103.3,103.31,103.27,103.28,6639.0,94.0588,94.0679,94.0315,94.0406,6639.0
2015-07-20 12:40:00,103.28,103.33,103.28,103.33,39735.0,94.0406,94.0861,94.0406,94.0861,39735.0
2015-07-20 12:45:00,103.34,103.34,103.29,103.29,7996.0,94.0952,94.0952,94.0497,94.0497,7996.0
2015-07-20 12:50:00,103.3,103.32,103.3,103.31,7028.0,94.0588,94.077,94.0588,94.0679,7028.0
2015-07-20 12:55:00,103.32,103.34,103.3,103.32,10311.0,94.077,94.0952,94.0588,94.077,10311.0
2015-07-20 13:00:00,103.32,103.34,103.31,103.33,5543.0,94.077,94.0952,94.0679,94.0861,5543.0
2015-07-20 13:05:00,103.34,103.35,103.31,103.34,13587.0,94.0952,94.1043,94.0679,94.0952,13587.0
2015-07-20 13:10:00,103.34,103.37,103.34,103.36,2180.0,94.0952,94.1226,94.0952,94.1134,2180.0
2015-07-20 13:15:00,103.37,103.38,103.36,103.37,20733.0,94.1226,94.1317,94.1134,94.1226,20733.0
2015-07-20 13:20:00,103.36,103.39,103.36,103.38,8521.0,94.1134,94.1408,94.1134,94.1317,8521.0
2015-07-20 13:25:00,103.37,103.41,103.37,103.41,2886.0,94.1226,94.159,94.1226,94.159,2886.0
2015-07-20 13:30:00,103.4,103.41,103.37,103.38,4694.0,94.1499,94.159,94.1226,94.1317,4694.0
2015-07-20 13:35:00,103.39,103.4,103.36,103.36,4743.0,94.1408,94.1499,94.1134,94.1134,4743.0
2015-07-20 13:40:00,103.36,103.4,103.35,103.39,4215.0,94.1134,94.1499,94.1043,94.1408,4215.0
2015-07-20 13:45:00,103.39,103.39,103.29,103.32,9926.0,94.1408,94.1408,94.0497,94.077,9926.0
2015-07-20 13:50:00,103.32,103.35,103.32,103.35,5641.0,94.077,94.1043,94.077,94.1043,5641.0
2015-07-20 13:55:00,103.35,103.35,103.28,103.3,12383.0,94.1043,94.1043,94.0406,94.0588,12383.0
2015-07-20 14:00:00,103.3,103.31,103.28,103.3,26829.0,94.0588,94.0679,94.0406,94.0588,26829.0
2015-07-20 14:05:00,103.31,103.34,103.3,103.33,9333.0,94.0679,94.0952,94.0588,94.0861,9333.0
2015-07-20 14:10:00,103.33,103.34,103.32,103.33,3856.0,94.0861,94.0952,94.077,94.0861,3856.0
2015-07-20 14:15:00,103.32,103.36,103.31,103.32,10727.0,94.077,94.1134,94.0679,94.077,10727.0
2015-07-20 14:20:00,103.32,103.37,103.31,103.36,8805.0,94.077,94.1226,94.0679,94.1134,8805.0
2015-07-20 14:25:00,103.36,103.45,103.35,103.44,16962.0,94.1134,94.1954,94.1043,94.1863,16962.0
2015-07-20 14:30:00,103.44,103.45,103.42,103.44,9563.0,94.1863,94.1954,94.1681,94.1863,9563.0
2015-07-20 14:35:00,103.44,103.47,103.41,103.43,14469.0,94.1863,94.2136,94.159,94.1772,14469.0
2015-07-20 14:40:00,103.43,103.45,103.42,103.43,20520.0,94.1772,94.1954,94.1681,94.1772,20520.0
2015-07-20 14:45:00,103.43,103.44,103.41,103.43,7059.0,94.1772,94.1863,94.159,94.1772,7059.0
2015-07-20 14:50:00,103.41,103.43,103.4,103.42,6418.0,94.159,94.1772,94.1499,94.1681,6418.0
2015-07-20 14:55:00,103.43,103.44,103.4,103.41,10434.0,94.1772,94.1863,94.1499,94.159,10434.0
2015-07-20 15:00:00,103.4,103.42,103.39,103.41,13508.0,94.1499,94.1681,94.1408,94.159,13508.0
2015-07-20 15:05:00,103.41,103.46,103.38,103.45,14598.0,94.159,94.2045,94.1317,94.1954,14598.0
2015-07-20 15:10:00,103.45,103.5,103.45,103.47,30113.0,94.1954,94.2409,94.1954,94.2136,30113.0
2015-07-20 15:15:00,103.47,103.47,103.39,103.4,11528.0,94.2136,94.2136,94.1408,94.1499,11528.0
2015-07-20 15:20:00,103.4,103.42,103.38,103.4,23347.0,94.1499,94.1681,94.1317,94.1499,23347.0
2015-07-20 15:25:00,103.4,103.41,103.37,103.39,36350.0,94.1499,94.159,94.1226,94.1408,36350.0
2015-07-20 15:30:00,103.39,103.42,103.36,103.38,14195.0,94.1408,94.1681,94.1134,94.1317,14195.0
2015-07-20 15:35:00,103.37,103.38,103.28,103.29,17652.0,94.1226,94.1317,94.0406,94.0497,17652.0
2015-07-20 15:40:00,103.29,103.29,103.18,103.19,14594.0,94.0497,94.0497,93.9496,93.9587,14594.0
2015-07-20 15:45:00,103.21,103.26,103.21,103.25,59297.0,93.9769,94.0224,93.9769,94.0133,59297.0
2015-07-20 15:50:00,103.25,103.27,103.19,103.19,15118.0,94.0133,94.0315,93.9587,93.9587,15118.0
2015-07-20 15:55:00,103.2,103.28,103.19,103.24,33364.0,93.9678,94.0406,93.9587,94.0042,33364.0
2015-07-21 09:30:00,103.31,103.31,103.08,103.1,29266.0,94.0679,94.0679,93.8585,93.8767,29266.0
2015-07-21 09:35:00,103.09,103.09,102.97,103.01,6902.0,93.8676,93.8676,93.7583,93.7948,6902.0
2015-07-21 09:40:00,103.04,103.12,103.02,103.12,27798.0,93.8221,93.8949,93.8039,93.8949,27798.0
2015-07-21 09:45:00,103.12,103.13,103.08,103.11,4819.0,93.8949,93.904,93.8585,93.8858,4819.0
2015-07-21 09:50:00,103.12,103.16,103.07,103.07,9717.0,93.8949,93.9313,93.8494,93.8494,9717.0
2015-07-21 09:55:00,103.06,103.14,103.06,103.14,9086.0,93.8403,93.9131,93.8403,93.9131,9086.0
2015-07-21 10:00:00,103.16,103.17,103.13,103.13,9212.0,93.9313,93.9404,93.904,93.904,9212.0
2015-07-21 10:05:00,103.11,103.13,103.04,103.04,19420.0,93.8858,93.904,93.8221,93.8221,19420.0
2015-07-21 10:10:00,103.04,103.04,102.97,103.03,9650.0,93.8221,93.8221,93.7583,93.813,9650.0
2015-07-21 10:15:00,103.02,103.05,103.0,103.03,5125.0,93.8039,93.8312,93.7857,93.813,5125.0
2015-07-21 10:20:00,103.02,103.02,102.97,102.97,4140.0,93.8039,93.8039,93.7583,93.7583,4140.0
2015-07-21 10:25:00,102.97,102.99,102.92,102.95,7459.0,93.7583,93.7766,93.7128,93.7401,7459.0
2015-07-21 10:30:00,102.95,102.95,102.87,102.91,5604.0,93.7401,93.7401,93.6673,93.7037,5604.0
2015-07-21 10:35:00,102.89,102.93,102.89,102.9,8141.0,93.6855,93.7219,93.6855,93.6946,8141.0
2015-07-21 10:40:00,102.9,102.9,102.8,102.8,13118.0,93.6946,93.6946,93.6035,93.6035,13118.0
2015-07-21 10:45:00,102.79,102.83,102.78,102.8,58028.0,93.5944,93.6309,93.5853,93.6035,58028.0
2015-07-21 10:50:00,102.79,102.79,102.66,102.72,19172.0,93.5944,93.5944,93.4761,93.5307,19172.0
2015-07-21 10:55:00,102.74,102.77,102.72,102.74,8977.0,93.5489,93.5762,93.5307,93.5489,8977.0
2015-07-21 11:00:00,102.74,102.76,102.69,102.73,10808.0,93.5489,93.5671,93.5034,93.5398,10808.0
2015-07-21 11:05:00,102.72,102.73,102.63,102.66,7075.0,93.5307,93.5398,93.4488,93.4761,7075.0
2015-07-21 11:10:00,102.68,102.68,102.63,102.66,18527.0,93.4943,93.4943,93.4488,93.4761,18527.0
2015-07-21 11:15:00,102.67,102.67,102.58,102.59,10812.0,93.4852,93.4852,93.4032,93.4123,10812.0
2015-07-21 11:20:00,102.58,102.63,102.57,102.62,6719.0,93.4032,93.4488,93.3941,93.4397,6719.0
2015-07-21 11:25:00,102.63,102.69,102.63,102.68,13464.0,93.4488,93.5034,93.4488,93.4943,13464.0
2015-07-21 11:30:00,102.67,102.7,102.64,102.69,6509.0,93.4852,93.5125,93.4579,93.5034,6509.0
2015-07-21 11:35:00,102.71,102.71,102.67,102.7,6453.0,93.5216,93.5216,93.4852,93.5125,6453.0
2015-07-21 11:40:00,102.67,102.73,102.67,102.73,5310.0,93.4852,93.5398,93.4852,93.5398,5310.0
2015-07-21 11:45:00,102.73,102.75,102.72,102.74,14095.0,93.5398,93.558,93.5307,93.5489,14095.0
2015-07-21 11:50:00,102.75,102.76,102.68,102.71,5287.0,93.558,93.5671,93.4943,93.5216,5287.0
2015-07-21 11:55:00,102.7,102.72,102.66,102.72,8327.0,93.5125,93.5307,93.4761,93.5307,8327.0
2015-07-21 12:00:00,102.72,102.77,102.71,102.76,8586.0,93.5307,93.5762,93.5216,93.5671,8586.0
2015-07-21 12:05:00,102.76,102.78,102.76,102.76,1932.0,93.5671,93.5853,93.5671,93.5671,1932.0
2015-07-21 12:10:00,102.79,102.79,102.75,102.78,1570.0,93.5944,93.5944,93.558,93.5853,1570.0
2015-07-21 12:15:00,102.79,102.8,102.75,102.76,1884.0,93.5944,93.6035,93.558,93.5671,1884.0
2015-07-21 12:20:00,102.73,102.77,102.73,102.76,12465.0,93.5398,93.5762,93.5398,93.5671,12465.0
2015-07-21 12:25:00,102.76,102.81,102.76,102.81,2534.0,93.5671,93.6127,93.5671,93.6127,2534.0
2015-07-21 12:30:00,102.83,102.87,102.81,102.82,6827.0,93.6309,93.6673,93.6127,93.6218,6827.0
2015-07-21 12:35:00,102.82,102.83,102.77,102.79,5734.0,93.6218,93.6309,93.5762,93.5944,5734.0
2015-07-21 12:40:00,102.78,102.79,102.74,102.75,8524.0,93.5853,93.5944,93.5489,93.558,8524.0
2015-07-21 12:45:00,102.75,102.75,102.7,102.72,4287.0,93.558,93.558,93.5125,93.5307,4287.0
2015-07-21 12:50:00,102.7,102.71,102.65,102.67,6848.0,93.5125,93.5216,93.467,93.4852,6848.0
2015-07-21 12:55:00,102.67,102.71,102.67,102.7,6234.0,93.4852,93.5216,93.4852,93.5125,6234.0
2015-07-21 13:00:00,102.7,102.7,102.63,102.64,9565.0,93.5125,93.5125,93.4488,93.4579,9565.0
2015-07-21 13:05:00,102.64,102.64,102.56,102.61,21464.0,93.4579,93.4579,93.385,93.4305,21464.0
2015-07-21 13:10:00,102.6,102.61,102.59,102.6,14098.0,93.4214,93.4305,93.4123,93.4214,14098.0
2015-07-21 13:15:00,102.61,102.68,102.61,102.67,6414.0,93.4305,93.4943,93.4305,93.4852,6414.0
2015-07-21 13:20:00,102.68,102.68,102.61,102.64,6270.0,93.4943,93.4943,93.4305,93.4579,6270.0
2015-07-21 13:25:00,102.64,102.7,102.64,102.69,7745.0,93.4579,93.5125,93.4579,93.5034,7745.0
2015-07-21 13:30:00,102.68,102.69,102.65,102.65,10718.0,93.4943,93.5034,93.467,93.467,10718.0
2015-07-21 13:35:00,102.65,102.67,102.64,102.67,11218.0,93.467,93.4852,93.4579,93.4852,11218.0
2015-07-21 13:40:00,102.66,102.7,102.66,102.7,9024.0,93.4761,93.5125,93.4761,93.5125,9024.0
2015-07-21 13:45:00,102.7,102.72,102.7,102.71,2739.0,93.5125,93.5307,93.5125,93.5216,2739.0
2015-07-21 13:50:00,102.7,102.71,102.68,102.69,13818.0,93.5125,93.5216,93.4943,93.5034,13818.0
2015-07-21 13:55:00,102.68,102.75,102.68,102.72,43393.0,93.4943,93.558,93.4943,93.5307,43393.0
2015-07-21 14:00:00,102.71,102.71,102.63,102.66,50973.0,93.5216,93.5216,93.4488,93.4761,50973.0
2015-07-21 14:05:00,102.65,102.66,102.64,102.65,8923.0,93.467,93.4761,93.4579,93.467,8923.0
2015-07-21 14:10:00,102.63,102.63,102.6,102.62,6481.0,93.4488,93.4488,93.4214,93.4397,6481.0
2015-07-21 14:15:00,102.62,102.72,102.62,102.72,12088.0,93.4397,93.5307,93.4397,93.5307,12088.0
2015-07-21 14:20:00,102.75,102.79,102.73,102.78,20801.0,93.558,93.5944,93.5398,93.5853,20801.0
2015-07-21 14:25:00,102.79,102.82,102.79,102.82,7564.0,93.5944,93.6218,93.5944,93.6218,7564.0
2015-07-21 14:30:00,102.82,102.83,102.75,102.77,7637.0,93.6218,93.6309,93.558,93.5762,7637.0
2015-07-21 14:35:00,102.76,102.77,102.7,102.76,30020.0,93.5671,93.5762,93.5125,93.5671,30020.0
2015-07-21 14:40:00,102.77,102.78,102.76,102.77,16757.0,93.5762,93.5853,93.5671,93.5762,16757.0
2015-07-21 14:45:00,102.77,102.77,102.73,102.73,18980.0,93.5762,93.5762,93.5398,93.5398,18980.0
2015-07-21 14:50:00,102.72,102.72,102.64,102.69,15736.0,93.5307,93.5307,93.4579,93.5034,15736.0
2015-07-21 14:55:00,102.69,102.73,102.69,102.71,5977.0,93.5034,93.5398,93.5034,93.5216,5977.0
2015-07-21 15:00:00,102.73,102.74,102.67,102.71,21268.0,93.5398,93.5489,93.4852,93.5216,21268.0
2015-07-21 15:05:00,102.7,102.74,102.66,102.69,25913.0,93.5125,93.5489,93.4761,93.5034,25913.0
2015-07-21 15:10:00,102.69,102.74,102.67,102.72,16278.0,93.5034,93.5489,93.4852,93.5307,16278.0
2015-07-21 15:15:00,102.71,102.77,102.7,102.74,9239.0,93.5216,93.5762,93.5125,93.5489,9239.0
2015-07-21 15:20:00,102.73,102.74,102.7,102.7,14614.0,93.5398,93.5489,93.5125,93.5125,14614.0
2015-07-21 15:25:00,102.69,102.73,102.65,102.71,14555.0,93.5034,93.5398,93.467,93.5216,14555.0
2015-07-21 15:30:00,102.71,102.79,102.69,102.78,17643.0,93.5216,93.5944,93.5034,93.5853,17643.0
2015-07-21 15:35:00,102.77,102.8,102.74,102.79,14668.0,93.5762,93.6035,93.5489,93.5944,14668.0
2015-07-21 15:40:00,102.78,102.79,102.75,102.78,21386.0,93.5853,93.5944,93.558,93.5853,21386.0
2015-07-21 15:45:00,102.77,102.82,102.76,102.82,22331.0,93.5762,93.6218,93.5671,93.6218,22331.0
2015-07-21 15:50:00,102.82,102.83,102.79,102.8,22309.0,93.6218,93.6309,93.5944,93.6035,22309.0
2015-07-21 15:55:00,102.79,102.81,102.7,102.73,142678.0,93.5944,93.6127,93.5125,93.5398,142678.0
2015-07-22 09:30:00,102.11,102.24,101.85,102.21,46771.0,92.9753,93.0936,92.7385,93.0663,46771.0
2015-07-22 09:35:00,102.17,102.34,102.17,102.2,15651.0,93.0299,93.1847,93.0299,93.0572,15651.0
2015-07-22 09:40:00,102.22,102.35,102.21,102.3,14814.0,93.0754,93.1938,93.0663,93.1483,14814.0
2015-07-22 09:45:00,102.29,102.29,102.2,102.26,10499.0,93.1392,93.1392,93.0572,93.1119,10499.0
2015-07-22 09:50:00,102.25,102.37,102.2,102.37,5582.0,93.1028,93.212,93.0572,93.212,5582.0
2015-07-22 09:55:00,102.36,102.48,102.36,102.48,8233.0,93.2029,93.3122,93.2029,93.3122,8233.0
2015-07-22 10:00:00,102.47,102.47,102.42,102.47,12764.0,93.3031,93.3031,93.2575,93.3031,12764.0
2015-07-22 10:05:00,102.46,102.5,102.4,102.43,23197.0,93.294,93.3304,93.2393,93.2666,23197.0
2015-07-22 10:10:00,102.41,102.5,102.41,102.46,18198.0,93.2484,93.3304,93.2484,93.294,18198.0
2015-07-22 10:15:00,102.46,102.54,102.46,102.53,20056.0,93.294,93.3668,93.294,93.3577,20056.0
2015-07-22 10:20:00,102.52,102.6,102.49,102.5,22423.0,93.3486,93.4214,93.3213,93.3304,22423.0
2015-07-22 10:25:00,102.47,102.5,102.44,102.44,19498.0,93.3031,93.3304,93.2758,93.2758,19498.0
2015-07-22 10:30:00,102.45,102.45,102.35,102.37,9647.0,93.2849,93.2849,93.1938,93.212,9647.0
2015-07-22 10:35:00,102.37,102.37,102.28,102.28,11910.0,93.212,93.212,93.1301,93.1301,11910.0
2015-07-22 10:40:00,102.28,102.35,102.28,102.29,6320.0,93.1301,93.1938,93.1301,93.1392,6320.0
2015-07-22 10:45:00,102.27,102.31,102.24,102.31,8332.0,93.121,93.1574,93.0936,93.1574,8332.0
2015-07-22 10:50:00,102.3,102.34,102.27,102.32,5566.0,93.1483,93.1847,93.121,93.1665,5566.0
2015-07-22 10:55:00,102.33,102.42,102.33,102.42,23673.0,93.1756,93.2575,93.1756,93.2575,23673.0
2015-07-22 11:00:00,102.43,102.43,102.33,102.37,9577.0,93.2666,93.2666,93.1756,93.212,9577.0
2015-07-22 11:05:00,102.36,102.38,102.33,102.35,8060.0,93.2029,93.2211,93.1756,93.1938,8060.0
2015-07-22 11:10:00,102.33,102.36,102.32,102.32,7382.0,93.1756,93.2029,93.1665,93.1665,7382.0
2015-07-22 11:15:00,102.31,102.33,102.3,102.32,4991.0,93.1574,93.1756,93.1483,93.1665,4991.0
2015-07-22 11:20:00,102.31,102.32,102.22,102.26,9049.0,93.1574,93.1665,93.0754,93.1119,9049.0
2015-07-22 11:25:00,102.23,102.24,102.16,102.21,10184.0,93.0845,93.0936,93.0208,93.0663,10184.0
2015-07-22 11:30:00,102.21,102.27,102.19,102.25,11834.0,93.0663,93.121,93.0481,93.1028,11834.0
2015-07-22 11:35:00,102.26,102.27,102.22,102.22,7977.0,93.1119,93.121,93.0754,93.0754,7977.0
2015-07-22 11:40:00,102.22,102.29,102.22,102.27,7021.0,93.0754,93.1392,93.0754,93.121,7021.0
2015-07-22 11:45:00,102.29,102.3,102.27,102.28,6684.0,93.1392,93.1483,93.121,93.1301,6684.0
2015-07-22 11:50:00,102.27,102.28,102.25,102.25,6607.0,93.121,93.1301,93.1028,93.1028,6607.0
2015-07-22 11:55:00,102.23,102.26,102.21,102.26,9220.0,93.0845,93.1119,93.0663,93.1119,9220.0
2015-07-22 12:00:00,102.28,102.33,102.28,102.32,8627.0,93.1301,93.1756,93.1301,93.1665,8627.0
2015-07-22 12:05:00,102.3,102.31,102.24,102.24,6016.0,93.1483,93.1574,93.0936,93.0936,6016.0
2015-07-22 12:10:00,102.22,102.27,102.21,102.24,5433.0,93.0754,93.121,93.0663,93.0936,5433.0
2015-07-22 12:15:00,102.25,102.25,102.17,102.2,18861.0,93.1028,93.1028,93.0299,93.0572,18861.0
2015-07-22 12:20:00,102.21,102.24,102.18,102.23,15244.0,93.0663,93.0936,93.039,93.0845,15244.0
2015-07-22 12:25:00,102.22,102.27,102.22,102.24,31066.0,93.0754,93.121,93.0754,93.0936,31066.0
2015-07-22 12:30:00,102.24,102.26,102.19,102.2,37426.0,93.0936,93.1119,93.0481,93.0572,37426.0
2015-07-22 12:35:00,102.21,102.22,102.19,102.22,5041.0,93.0663,93.0754,93.0481,93.0754,5041.0
2015-07-22 12:40:00,102.19,102.21,102.16,102.2,3612.0,93.0481,93.0663,93.0208,93.0572,3612.0
2015-07-22 12:45:00,102.2,102.21,102.18,102.2,3000.0,93.0572,93.0663,93.039,93.0572,3000.0
2015-07-22 12:50:00,102.18,102.21,102.18,102.2,8316.0,93.039,93.0663,93.039,93.0572,8316.0
2015-07-22 12:55:00,102.2,102.24,102.19,102.24,12788.0,93.0572,93.0936,93.0481,93.0936,12788.0
2015-07-22 13:00:00,102.23,102.3,102.23,102.3,16341.0,93.0845,93.1483,93.0845,93.1483,16341.0
2015-07-22 13:05:00,102.3,102.3,102.25,102.27,16190.0,93.1483,93.1483,93.1028,93.121,16190.0
2015-07-22 13:10:00,102.27,102.27,102.24,102.25,6661.0,93.121,93.121,93.0936,93.1028,6661.0
2015-07-22 13:15:00,102.24,102.3,102.24,102.27,25155.0,93.0936,93.1483,93.0936,93.121,25155.0
2015-07-22 13:20:00,102.27,102.31,102.26,102.3,9193.0,93.121,93.1574,93.1119,93.1483,9193.0
2015-07-22 13:25:00,102.3,102.31,102.27,102.27,19132.0,93.1483,93.1574,93.121,93.121,19132.0
2015-07-22 13:30:00,102.28,102.32,102.28,102.3,14209.0,93.1301,93.1665,93.1301,93.1483,14209.0
2015-07-22 13:35:00,102.29,102.32,102.29,102.32,3090.0,93.1392,93.1665,93.1392,93.1665,3090.0
2015-07-22 13:40:00,102.31,102.35,102.31,102.34,5283.0,93.1574,93.1938,93.1574,93.1847,5283.0
2015-07-22 13:45:00,102.34,102.34,102.28,102.28,35677.0,93.1847,93.1847,93.1301,93.1301,35677.0
2015-07-22 13:50:00,102.27,102.28,102.25,102.28,7928.0,93.121,93.1301,93.1028,93.1301,7928.0
2015-07-22 13:55:00,102.28,102.32,102.27,102.31,8432.0,93.1301,93.1665,93.121,93.1574,8432.0
2015-07-22 14:00:00,102.3,102.32,102.26,102.28,7910.0,93.1483,93.1665,93.1119,93.1301,7910.0
2015-07-22 14:05:00,102.26,102.28,102.26,102.27,6724.0,93.1119,93.1301,93.1119,93.121,6724.0
2015-07-22 14:10:00,102.27,102.28,102.26,102.27,6002.0,93.121,93.1301,93.1119,93.121,6002.0
2015-07-22 14:15:00,102.28,102.36,102.28,102.36,13192.0,93.1301,93.2029,93.1301,93.2029,13192.0
2015-07-22 14:20:00,102.37,102.4,102.36,102.38,4635.0,93.212,93.2393,93.2029,93.2211,4635.0
2015-07-22 14:25:00,102.39,102.4,102.36,102.36,25643.0,93.2302,93.2393,93.2029,93.2029,25643.0
2015-07-22 14:30:00,102.37,102.4,102.36,102.39,31801.0,93.212,93.2393,93.2029,93.2302,31801.0
2015-07-22 14:35:00,102.4,102.41,102.39,102.4,10515.0,93.2393,93.2484,93.2302,93.2393,10515.0
2015-07-22 14:40:00,102.4,102.41,102.34,102.35,12478.0,93.2393,93.2484,93.1847,93.1938,12478.0
2015-07-22 14:45:00,102.35,102.39,102.35,102.36,18983.0,93.1938,93.2302,93.1938,93.2029,18983.0
2015-07-22 14:50:00,102.37,102.39,102.34,102.37,10946.0,93.212,93.2302,93.1847,93.212,10946.0
2015-07-22 14:55:00,102.39,102.44,102.38,102.44,5476.0,93.2302,93.2758,93.2211,93.2758,5476.0
2015-07-22 15:00:00,102.42,102.45,102.41,102.43,9198.0,93.2575,93.2849,93.2484,93.2666,9198.0
2015-07-22 15:05:00,102.42,102.43,102.4,102.42,7986.0,93.2575,93.2666,93.2393,93.2575,7986.0
2015-07-22 15:10:00,102.39,102.4,102.28,102.29,9018.0,93.2302,93.2393,93.1301,93.1392,9018.0
2015-07-22 15:15:00,102.28,102.29,102.26,102.28,6497.0,93.1301,93.1392,93.1119,93.1301,6497.0
2015-07-22 15:20:00,102.3,102.34,102.3,102.32,8248.0,93.1483,93.1847,93.1483,93.1665,8248.0
2015-07-22 15:25:00,102.31,102.32,102.26,102.27,6483.0,93.1574,93.1665,93.1119,93.121,6483.0
2015-07-22 15:30:00,102.27,102.28,102.23,102.26,34211.0,93.121,93.1301,93.0845,93.1119,34211.0
2015-07-22 15:35:00,102.27,102.27,102.22,102.23,6709.0,93.121,93.121,93.0754,93.0845,6709.0
2015-07-22 15:40:00,102.21,102.21,102.15,102.2,13412.0,93.0663,93.0663,93.0117,93.0572,13412.0
2015-07-22 15:45:00,102.2,102.25,102.18,102.24,13410.0,93.0572,93.1028,93.039,93.0936,13410.0
2015-07-22 15:50:00,102.25,102.29,102.24,102.25,40927.0,93.1028,93.1392,93.0936,93.1028,40927.0
2015-07-22 15:55:00,102.25,102.35,102.25,102.34,146822.0,93.1028,93.1938,93.1028,93.1847,146822.0
2015-07-23 09:30:00,102.31,102.61,102.28,102.55,28358.0,93.1574,93.4305,93.1301,93.3759,28358.0
2015-07-23 09:35:00,102.56,102.6,102.42,102.44,5252.0,93.385,93.4214,93.2575,93.2758,5252.0
2015-07-23 09:40:00,102.44,102.44,102.28,102.33,15964.0,93.2758,93.2758,93.1301,93.1756,15964.0
2015-07-23 09:45:00,102.33,102.39,102.31,102.39,12612.0,93.1756,93.2302,93.1574,93.2302,12612.0
2015-07-23 09:50:00,102.38,102.38,102.28,102.32,8753.0,93.2211,93.2211,93.1301,93.1665,8753.0
2015-07-23 09:55:00,102.33,102.33,102.26,102.27,2948.0,93.1756,93.1756,93.1119,93.121,2948.0
2015-07-23 10:00:00,102.34,102.39,102.27,102.35,6481.0,93.1847,93.2302,93.121,93.1938,6481.0
2015-07-23 10:05:00,102.33,102.39,102.29,102.39,10702.0,93.1756,93.2302,93.1392,93.2302,10702.0
2015-07-23 10:10:00,102.39,102.44,102.39,102.44,20215.0,93.2302,93.2758,93.2302,93.2758,20215.0
2015-07-23 10:15:00,102.43,102.47,102.4,102.46,22108.0,93.2666,93.3031,93.2393,93.294,22108.0
2015-07-23 10:20:00,102.47,102.51,102.47,102.48,10176.0,93.3031,93.3395,93.3031,93.3122,10176.0
2015-07-23 10:25:00,102.49,102.55,102.49,102.55,7855.0,93.3213,93.3759,93.3213,93.3759,7855.0
2015-07-23 10:30:00,102.57,102.57,102.5,102.53,7151.0,93.3941,93.3941,93.3304,93.3577,7151.0
2015-07-23 10:35:00,102.55,102.6,102.51,102.57,21367.0,93.3759,93.4214,93.3395,93.3941,21367.0
2015-07-23 10:40:00,102.55,102.6,102.52,102.53,9412.0,93.3759,93.4214,93.3486,93.3577,9412.0
2015-07-23 10:45:00,102.54,102.55,102.5,102.51,5739.0,93.3668,93.3759,93.3304,93.3395,5739.0
2015-07-23 10:50:00,102.51,102.55,102.5,102.54,5207.0,93.3395,93.3759,93.3304,93.3668,5207.0
2015-07-23 10:55:00,102.56,102.58,102.55,102.58,3458.0,93.385,93.4032,93.3759,93.4032,3458.0
2015-07-23 11:00:00,102.58,102.6,102.55,102.6,17075.0,93.4032,93.4214,93.3759,93.4214,17075.0
2015-07-23 11:05:00,102.6,102.61,102.57,102.58,3848.0,93.4214,93.4305,93.3941,93.4032,3848.0
2015-07-23 11:10:00,102.58,102.6,102.54,102.56,10241.0,93.4032,93.4214,93.3668,93.385,10241.0
2015-07-23 11:15:00,102.56,102.56,102.46,102.47,3525.0,93.385,93.385,93.294,93.3031,3525.0
2015-07-23 11:20:00,102.46,102.47,102.44,102.46,4330.0,93.294,93.3031,93.2758,93.294,4330.0
2015-07-23 11:25:00,102.46,102.46,102.37,102.39,9702.0,93.294,93.294,93.212,93.2302,9702.0
2015-07-23 11:30:00,102.39,102.39,102.35,102.35,7143.0,93.2302,93.2302,93.1938,93.1938,7143.0
2015-07-23 11:35:00,102.35,102.36,102.28,102.29,9491.0,93.1938,93.2029,93.1301,93.1392,9491.0
2015-07-23 11:40:00,102.28,102.28,102.23,102.28,7998.0,93.1301,93.1301,93.0845,93.1301,7998.0
2015-07-23 11:45:00,102.29,102.3,102.22,102.24,16462.0,93.1392,93.1483,93.0754,93.0936,16462.0
2015-07-23 11:50:00,102.24,102.24,102.12,102.12,9906.0,93.0936,93.0936,92.9844,92.9844,9906.0
2015-07-23 11:55:00,102.16,102.16,102.1,102.14,9554.0,93.0208,93.0208,92.9662,93.0026,9554.0
2015-07-23 12:00:00,102.13,102.13,102.02,102.04,15472.0,92.9935,92.9935,92.8933,92.9115,15472.0
2015-07-23 12:05:00,102.04,102.06,101.99,102.06,6177.0,92.9115,92.9297,92.866,92.9297,6177.0
2015-07-23 12:10:00,102.05,102.05,101.95,101.98,5259.0,92.9206,92.9206,92.8296,92.8569,5259.0
2015-07-23 12:15:00,101.97,101.98,101.91,101.92,8285.0,92.8478,92.8569,92.7932,92.8023,8285.0
2015-07-23 12:20:00,101.88,101.95,101.87,101.93,7779.0,92.7659,92.8296,92.7567,92.8114,7779.0
2015-07-23 12:25:00,101.91,101.95,101.91,101.94,12665.0,92.7932,92.8296,92.7932,92.8205,12665.0
2015-07-23 12:30:00,101.92,101.97,101.91,101.95,3173.0,92.8023,92.8478,92.7932,92.8296,3173.0
2015-07-23 12:35:00,101.98,102.0,101.96,102.0,6745.0,92.8569,92.8751,92.8387,92.8751,6745.0
2015-07-23 12:40:00,102.01,102.01,101.98,102.0,11297.0,92.8842,92.8842,92.8569,92.8751,11297.0
2015-07-23 12:45:00,102.0,102.0,101.91,101.91,2750.0,92.8751,92.8751,92.7932,92.7932,2750.0
2015-07-23 12:50:00,101.9,101.95,101.89,101.94,5938.0,92.7841,92.8296,92.775,92.8205,5938.0
2015-07-23 12:55:00,101.94,101.99,101.93,101.97,25371.0,92.8205,92.866,92.8114,92.8478,25371.0
2015-07-23 13:00:00,101.95,101.97,101.95,101.97,1100.0,92.8296,92.8478,92.8296,92.8478,1100.0
2015-07-23 13:05:00,101.97,102.01,101.96,102.01,5874.0,92.8478,92.8842,92.8387,92.8842,5874.0
2015-07-23 13:10:00,102.0,102.0,101.94,101.96,6567.0,92.8751,92.8751,92.8205,92.8387,6567.0
2015-07-23 13:15:00,101.95,101.98,101.94,101.97,5698.0,92.8296,92.8569,92.8205,92.8478,5698.0
2015-07-23 13:20:00,101.98,101.98,101.94,101.95,12282.0,92.8569,92.8569,92.8205,92.8296,12282.0
2015-07-23 13:25:00,101.94,101.97,101.88,101.95,12141.0,92.8205,92.8478,92.7659,92.8296,12141.0
2015-07-23 13:30:00,101.94,101.96,101.91,101.92,6019.0,92.8205,92.8387,92.7932,92.8023,6019.0
2015-07-23 13:35:00,101.9,101.91,101.85,101.9,4365.0,92.7841,92.7932,92.7385,92.7841,4365.0
2015-07-23 13:40:00,101.91,101.94,101.9,101.93,2955.0,92.7932,92.8205,92.7841,92.8114,2955.0
2015-07-23 13:45:00,101.93,102.05,101.93,102.05,15646.0,92.8114,92.9206,92.8114,92.9206,15646.0
2015-07-23 13:50:00,102.04,102.11,102.01,102.11,9597.0,92.9115,92.9753,92.8842,92.9753,9597.0
2015-07-23 13:55:00,102.11,102.16,102.1,102.13,3116.0,92.9753,93.0208,92.9662,92.9935,3116.0
2015-07-23 14:00:00,102.12,102.13,102.08,102.09,5467.0,92.9844,92.9935,92.948,92.9571,5467.0
2015-07-23 14:05:00,102.09,102.09,102.06,102.06,2906.0,92.9571,92.9571,92.9297,92.9297,2906.0
2015-07-23 14:10:00,102.07,102.08,102.0,102.05,4202.0,92.9389,92.948,92.8751,92.9206,4202.0
2015-07-23 14:15:00,102.02,102.06,102.02,102.03,9720.0,92.8933,92.9297,92.8933,92.9024,9720.0
2015-07-23 14:20:00,102.04,102.05,101.97,101.99,5060.0,92.9115,92.9206,92.8478,92.866,5060.0
2015-07-23 14:25:00,102.0,102.0,101.95,102.0,12493.0,92.8751,92.8751,92.8296,92.8751,12493.0
2015-07-23 14:30:00,101.99,102.0,101.98,101.99,13409.0,92.866,92.8751,92.8569,92.866,13409.0
2015-07-23 14:35:00,101.99,102.04,101.97,102.02,9613.0,92.866,92.9115,92.8478,92.8933,9613.0
2015-07-23 14:40:00,102.05,102.05,102.03,102.03,5293.0,92.9206,92.9206,92.9024,92.9024,5293.0
2015-07-23 14:45:00,102.02,102.03,101.96,101.99,35134.0,92.8933,92.9024,92.8387,92.866,35134.0
2015-07-23 14:50:00,101.99,101.99,101.81,101.83,16036.0,92.866,92.866,92.7021,92.7203,16036.0
2015-07-23 14:55:00,101.84,101.85,101.79,101.81,60465.0,92.7294,92.7385,92.6839,92.7021,60465.0
2015-07-23 15:00:00,101.79,101.81,101.72,101.76,10864.0,92.6839,92.7021,92.6202,92.6566,10864.0
2015-07-23 15:05:00,101.75,101.75,101.7,101.71,11804.0,92.6475,92.6475,92.602,92.6111,11804.0
2015-07-23 15:10:00,101.71,101.72,101.59,101.63,21266.0,92.6111,92.6202,92.5018,92.5382,21266.0
2015-07-23 15:15:00,101.62,101.67,101.61,101.65,17518.0,92.5291,92.5746,92.52,92.5564,17518.0
2015-07-23 15:20:00,101.65,101.69,101.63,101.67,18444.0,92.5564,92.5928,92.5382,92.5746,18444.0
2015-07-23 15:25:00,101.67,101.69,101.63,101.66,3957.0,92.5746,92.5928,92.5382,92.5655,3957.0
2015-07-23 15:30:00,101.67,101.67,101.62,101.62,9206.0,92.5746,92.5746,92.5291,92.5291,9206.0
2015-07-23 15:35:00,101.62,101.74,101.61,101.74,14857.0,92.5291,92.6384,92.52,92.6384,14857.0
2015-07-23 15:40:00,101.73,101.79,101.73,101.74,15035.0,92.6293,92.6839,92.6293,92.6384,15035.0
2015-07-23 15:45:00,101.72,101.78,101.69,101.78,10408.0,92.6202,92.6748,92.5928,92.6748,10408.0
2015-07-23 15:50:00,101.78,101.78,101.7,101.71,28762.0,92.6748,92.6748,92.602,92.6111,28762.0
2015-07-23 15:55:00,101.71,101.81,101.7,101.78,135913.0,92.6111,92.7021,92.602,92.6748,135913.0
2015-07-24 09:30:00,102.01,102.1,101.76,101.8,30890.0,92.8842,92.9662,92.6566,92.693,30890.0
2015-07-24 09:35:00,101.77,101.8,101.72,101.77,1398.0,92.6657,92.693,92.6202,92.6657,1398.0
2015-07-24 09:40:00,101.77,101.84,101.76,101.83,896.0,92.6657,92.7294,92.6566,92.7203,896.0
2015-07-24 09:45:00,101.82,101.87,101.8,101.83,3052.0,92.7112,92.7567,92.693,92.7203,3052.0
2015-07-24 09:50:00,101.85,101.98,101.85,101.98,18856.0,92.7385,92.8569,92.7385,92.8569,18856.0
2015-07-24 09:55:00,102.0,102.01,101.93,101.93,6801.0,92.8751,92.8842,92.8114,92.8114,6801.0
2015-07-24 10:00:00,101.91,101.91,101.79,101.84,39609.0,92.7932,92.7932,92.6839,92.7294,39609.0
2015-07-24 10:05:00,101.87,101.94,101.86,101.93,14157.0,92.7567,92.8205,92.7476,92.8114,14157.0
2015-07-24 10:10:00,101.93,101.95,101.83,101.84,3132.0,92.8114,92.8296,92.7203,92.7294,3132.0
2015-07-24 10:15:00,101.79,101.79,101.69,101.7,2916.0,92.6839,92.6839,92.5928,92.602,2916.0
2015-07-24 10:20:00,101.68,101.68,101.6,101.6,1058.0,92.5837,92.5837,92.5109,92.5109,1058.0
2015-07-24 10:25:00,101.59,101.63,101.56,101.61,11771.0,92.5018,92.5382,92.4745,92.52,11771.0
2015-07-24 10:30:00,101.61,101.61,101.52,101.54,5393.0,92.52,92.52,92.4381,92.4563,5393.0
2015-07-24 10:35:00,101.54,101.59,101.53,101.59,8948.0,92.4563,92.5018,92.4472,92.5018,8948.0
2015-07-24 10:40:00,101.58,101.59,101.54,101.59,4153.0,92.4927,92.5018,92.4563,92.5018,4153.0
2015-07-24 10:45:00,101.6,101.6,101.54,101.58,8202.0,92.5109,92.5109,92.4563,92.4927,8202.0
2015-07-24 10:50:00,101.57,101.61,101.57,101.59,10569.0,92.4836,92.52,92.4836,92.5018,10569.0
2015-07-24 10:55:00,101.57,101.59,101.49,101.49,11222.0,92.4836,92.5018,92.4107,92.4107,11222.0
2015-07-24 11:00:00,101.48,101.55,101.48,101.55,6249.0,92.4016,92.4654,92.4016,92.4654,6249.0
2015-07-24 11:05:00,101.56,101.58,101.54,101.55,8437.0,92.4745,92.4927,92.4563,92.4654,8437.0
2015-07-24 11:10:00,101.55,101.55,101.44,101.45,32860.0,92.4654,92.4654,92.3652,92.3743,32860.0
2015-07-24 11:15:00,101.44,101.5,101.42,101.49,5317.0,92.3652,92.4198,92.347,92.4107,5317.0
2015-07-24 11:20:00,101.5,101.53,101.49,101.5,5494.0,92.4198,92.4472,92.4107,92.4198,5494.0
2015-07-24 11:25:00,101.52,101.57,101.51,101.54,7465.0,92.4381,92.4836,92.429,92.4563,7465.0
2015-07-24 11:30:00,101.55,101.57,101.51,101.51,3224.0,92.4654,92.4836,92.429,92.429,3224.0
2015-07-24 11:35:00,101.52,101.53,101.49,101.53,7905.0,92.4381,92.4472,92.4107,92.4472,7905.0
2015-07-24 11:40:00,101.54,101.56,101.5,101.51,3371.0,92.4563,92.4745,92.4198,92.429,3371.0
2015-07-24 11:45:00,101.51,101.51,101.49,101.51,3917.0,92.429,92.429,92.4107,92.429,3917.0
2015-07-24 11:50:00,101.5,101.52,101.44,101.47,19355.0,92.4198,92.4381,92.3652,92.3925,19355.0
2015-07-24 11:55:00,101.46,101.47,101.39,101.47,8776.0,92.3834,92.3925,92.3197,92.3925,8776.0
2015-07-24 12:00:00,101.46,101.48,101.43,101.44,7081.0,92.3834,92.4016,92.3561,92.3652,7081.0
2015-07-24 12:05:00,101.41,101.47,101.41,101.44,1490.0,92.3379,92.3925,92.3379,92.3652,1490.0
2015-07-24 12:10:00,101.43,101.45,101.42,101.45,5782.0,92.3561,92.3743,92.347,92.3743,5782.0
2015-07-24 12:15:00,101.46,101.46,101.41,101.44,3849.0,92.3834,92.3834,92.3379,92.3652,3849.0
2015-07-24 12:20:00,101.47,101.47,101.39,101.4,3911.0,92.3925,92.3925,92.3197,92.3288,3911.0
2015-07-24 12:25:00,101.4,101.41,101.36,101.37,7494.0,92.3288,92.3379,92.2924,92.3015,7494.0
2015-07-24 12:30:00,101.38,101.39,101.37,101.38,3915.0,92.3106,92.3197,92.3015,92.3106,3915.0
2015-07-24 12:35:00,101.39,101.4,101.36,101.38,4790.0,92.3197,92.3288,92.2924,92.3106,4790.0
2015-07-24 12:40:00,101.37,101.37,101.33,101.36,16805.0,92.3015,92.3015,92.2651,92.2924,16805.0
2015-07-24 12:45:00,101.36,101.36,101.27,101.31,7283.0,92.2924,92.2924,92.2104,92.2468,7283.0
2015-07-24 12:50:00,101.29,101.31,101.26,101.26,5218.0,92.2286,92.2468,92.2013,92.2013,5218.0
2015-07-24 12:55:00,101.24,101.26,101.2,101.2,2646.0,92.1831,92.2013,92.1467,92.1467,2646.0
2015-07-24 13:00:00,101.2,101.26,101.2,101.26,2480.0,92.1467,92.2013,92.1467,92.2013,2480.0
2015-07-24 13:05:00,101.26,101.26,101.22,101.22,20698.0,92.2013,92.2013,92.1649,92.1649,20698.0
2015-07-24 13:10:00,101.24,101.24,101.14,101.15,28982.0,92.1831,92.1831,92.0921,92.1012,28982.0
2015-07-24 13:15:00,101.13,101.16,101.09,101.16,36688.0,92.0829,92.1103,92.0465,92.1103,36688.0
2015-07-24 13:20:00,101.15,101.18,101.12,101.17,17876.0,92.1012,92.1285,92.0738,92.1194,17876.0
2015-07-24 13:25:00,101.18,101.19,101.1,101.14,11611.0,92.1285,92.1376,92.0556,92.0921,11611.0
2015-07-24 13:30:00,101.13,101.13,101.07,101.09,2386.0,92.0829,92.0829,92.0283,92.0465,2386.0
2015-07-24 13:35:00,101.08,101.08,101.02,101.02,4885.0,92.0374,92.0374,91.9828,91.9828,4885.0
2015-07-24 13:40:00,101.02,101.03,100.92,100.92,6828.0,91.9828,91.9919,91.8917,91.8917,6828.0
2015-07-24 13:45:00,100.9,100.98,100.84,100.96,14593.0,91.8735,91.9464,91.8189,91.9282,14593.0
2015-07-24 13:50:00,100.98,101.04,100.98,101.01,5340.0,91.9464,92.001,91.9464,91.9737,5340.0
2015-07-24 13:55:00,101.0,101.08,100.98,101.07,4955.0,91.9646,92.0374,91.9464,92.0283,4955.0
2015-07-24 14:00:00,101.03,101.04,100.92,100.95,8653.0,91.9919,92.001,91.8917,91.919,8653.0
2015-07-24 14:05:00,100.94,100.95,100.88,100.88,9122.0,91.9099,91.919,91.8553,91.8553,9122.0
2015-07-24 14:10:00,100.89,100.94,100.85,100.85,8792.0,91.8644,91.9099,91.828,91.828,8792.0
2015-07-24 14:15:00,100.85,100.85,100.75,100.78,14335.0,91.828,91.828,91.7369,91.7643,14335.0
2015-07-24 14:20:00,100.76,100.76,100.67,100.73,15201.0,91.746,91.746,91.6641,91.7187,15201.0
2015-07-24 14:25:00,100.75,100.82,100.74,100.8,4495.0,91.7369,91.8007,91.7278,91.7825,4495.0
2015-07-24 14:30:00,100.8,100.84,100.78,100.78,18728.0,91.7825,91.8189,91.7643,91.7643,18728.0
2015-07-24 14:35:00,100.76,100.79,100.7,100.78,125117.0,91.746,91.7734,91.6914,91.7643,125117.0
2015-07-24 14:40:00,100.78,100.8,100.74,100.79,11344.0,91.7643,91.7825,91.7278,91.7734,11344.0
2015-07-24 14:45:00,100.79,100.82,100.75,100.76,5028.0,91.7734,91.8007,91.7369,91.746,5028.0
2015-07-24 14:50:00,100.76,100.78,100.65,100.68,12097.0,91.746,91.7643,91.6459,91.6732,12097.0
2015-07-24 14:55:00,100.69,100.8,100.69,100.78,6027.0,91.6823,91.7825,91.6823,91.7643,6027.0
2015-07-24 15:00:00,100.77,100.83,100.7,100.83,8285.0,91.7552,91.8098,91.6914,91.8098,8285.0
2015-07-24 15:05:00,100.84,100.89,100.82,100.89,13694.0,91.8189,91.8644,91.8007,91.8644,13694.0
2015-07-24 15:10:00,100.88,100.91,100.88,100.88,8823.0,91.8553,91.8826,91.8553,91.8553,8823.0
2015-07-24 15:15:00,100.88,100.9,100.84,100.89,8304.0,91.8553,91.8735,91.8189,91.8644,8304.0
2015-07-24 15:20:00,100.88,100.92,100.83,100.83,23571.0,91.8553,91.8917,91.8098,91.8098,23571.0
2015-07-24 15:25:00,100.83,100.86,100.71,100.71,53999.0,91.8098,91.8371,91.7005,91.7005,53999.0
2015-07-24 15:30:00,100.72,100.77,100.68,100.72,54414.0,91.7096,91.7552,91.6732,91.7096,54414.0
2015-07-24 15:35:00,100.73,100.73,100.67,100.67,24422.0,91.7187,91.7187,91.6641,91.6641,24422.0
2015-07-24 15:40:00,100.66,100.72,100.64,100.72,12012.0,91.655,91.7096,91.6368,91.7096,12012.0
2015-07-24 15:45:00,100.71,100.85,100.71,100.81,79976.0,91.7005,91.828,91.7005,91.7916,79976.0
2015-07-24 15:50:00,100.8,100.82,100.77,100.81,26248.0,91.7825,91.8007,91.7552,91.7916,26248.0
2015-07-24 15:55:00,100.81,100.83,100.74,100.77,132806.0,91.7916,91.8098,91.7278,91.7552,132806.0
2015-07-27 09:30:00,100.52,100.53,100.16,100.18,55619.0,91.5275,91.5366,91.1997,91.2179,55619.0
2015-07-27 09:35:00,100.17,100.17,99.93,99.96,14239.0,91.2088,91.2088,90.9903,91.0176,14239.0
2015-07-27 09:40:00,99.98,100.04,99.92,100.02,21905.0,91.0358,91.0905,90.9812,91.0722,21905.0
2015-07-27 09:45:00,100.01,100.1,99.97,100.1,13749.0,91.0631,91.1451,91.0267,91.1451,13749.0
2015-07-27 09:50:00,100.08,100.31,100.08,100.31,9105.0,91.1269,91.3363,91.1269,91.3363,9105.0
2015-07-27 09:55:00,100.3,100.33,100.25,100.29,21971.0,91.3272,91.3545,91.2817,91.3181,21971.0
2015-07-27 10:00:00,100.28,100.29,100.06,100.06,69612.0,91.309,91.3181,91.1087,91.1087,69612.0
2015-07-27 10:05:00,100.06,100.08,100.01,100.01,55772.0,91.1087,91.1269,91.0631,91.0631,55772.0
2015-07-27 10:10:00,100.02,100.17,100.02,100.17,13282.0,91.0722,91.2088,91.0722,91.2088,13282.0
2015-07-27 10:15:00,100.16,100.3,100.15,100.29,17457.0,91.1997,91.3272,91.1906,91.3181,17457.0
2015-07-27 10:20:00,100.28,100.28,100.1,100.11,18647.0,91.309,91.309,91.1451,91.1542,18647.0
2015-07-27 10:25:00,100.08,100.21,100.06,100.2,7175.0,91.1269,91.2452,91.1087,91.2361,7175.0
2015-07-27 10:30:00,100.2,100.42,100.19,100.39,5581.0,91.2361,91.4365,91.227,91.4091,5581.0
2015-07-27 10:35:00,100.36,100.49,100.35,100.49,19347.0,91.3818,91.5002,91.3727,91.5002,19347.0
2015-07-27 10:40:00,100.49,100.51,100.42,100.43,19567.0,91.5002,91.5184,91.4365,91.4456,19567.0
2015-07-27 10:45:00,100.44,100.5,100.34,100.34,3700.0,91.4547,91.5093,91.3636,91.3636,3700.0
2015-07-27 10:50:00,100.34,100.37,100.29,100.31,12563.0,91.3636,91.3909,91.3181,91.3363,12563.0
2015-07-27 10:55:00,100.31,100.35,100.28,100.31,19004.0,91.3363,91.3727,91.309,91.3363,19004.0
2015-07-27 11:00:00,100.3,100.36,100.27,100.34,8189.0,91.3272,91.3818,91.2999,91.3636,8189.0
2015-07-27 11:05:00,100.39,100.45,100.37,100.37,10217.0,91.4091,91.4638,91.3909,91.3909,10217.0
2015-07-27 11:10:00,100.36,100.39,100.19,100.19,12368.0,91.3818,91.4091,91.227,91.227,12368.0
2015-07-27 11:15:00,100.2,100.26,100.11,100.17,13163.0,91.2361,91.2908,91.1542,91.2088,13163.0
2015-07-27 11:20:00,100.18,100.18,100.07,100.18,11829.0,91.2179,91.2179,91.1178,91.2179,11829.0
2015-07-27 11:25:00,100.19,100.24,100.13,100.14,6540.0,91.227,91.2726,91.1724,91.1815,6540.0
2015-07-27 11:30:00,100.14,100.17,100.05,100.05,24673.0,91.1815,91.2088,91.0996,91.0996,24673.0
2015-07-27 11:35:00,100.06,100.09,100.02,100.07,9900.0,91.1087,91.136,91.0722,91.1178,9900.0
2015-07-27 11:40:00,100.07,100.14,100.04,100.05,10892.0,91.1178,91.1815,91.0905,91.0996,10892.0
2015-07-27 11:45:00,100.06,100.13,100.04,100.08,12515.0,91.1087,91.1724,91.0905,91.1269,12515.0
2015-07-27 11:50:00,100.1,100.14,100.05,100.13,7766.0,91.1451,91.1815,91.0996,91.1724,7766.0
2015-07-27 11:55:00,100.14,100.22,100.09,100.19,15018.0,91.1815,91.2544,91.136,91.227,15018.0
2015-07-27 12:00:00,100.2,100.22,100.15,100.15,15303.0,91.2361,91.2544,91.1906,91.1906,15303.0
2015-07-27 12:05:00,100.12,100.12,100.07,100.1,4360.0,91.1633,91.1633,91.1178,91.1451,4360.0
2015-07-27 12:10:00,100.11,100.12,100.04,100.04,8391.0,91.1542,91.1633,91.0905,91.0905,8391.0
2015-07-27 12:15:00,100.04,100.09,100.02,100.08,10279.0,91.0905,91.136,91.0722,91.1269,10279.0
2015-07-27 12:20:00,100.09,100.16,100.09,100.16,7728.0,91.136,91.1997,91.136,91.1997,7728.0
2015-07-27 12:25:00,100.16,100.17,100.09,100.1,8864.0,91.1997,91.2088,91.136,91.1451,8864.0
2015-07-27 12:30:00,100.12,100.15,100.09,100.1,15133.0,91.1633,91.1906,91.136,91.1451,15133.0
2015-07-27 12:35:00,100.09,100.14,100.08,100.13,7446.0,91.136,91.1815,91.1269,91.1724,7446.0
2015-07-27 12:40:00,100.11,100.14,100.09,100.11,7985.0,91.1542,91.1815,91.136,91.1542,7985.0
2015-07-27 12:45:00,100.11,100.11,100.05,100.05,10625.0,91.1542,91.1542,91.0996,91.0996,10625.0
2015-07-27 12:50:00,100.03,100.06,100.0,100.0,4112.0,91.0814,91.1087,91.054,91.054,4112.0
2015-07-27 12:55:00,100.0,100.0,99.98,100.0,700.0,91.054,91.054,91.0358,91.054,700.0
2015-07-27 13:00:00,100.02,100.04,100.02,100.03,9782.0,91.0722,91.0905,91.0722,91.0814,9782.0
2015-07-27 13:05:00,100.03,100.09,100.03,100.08,4057.0,91.0814,91.136,91.0814,91.1269,4057.0
2015-07-27 13:10:00,100.09,100.09,100.02,100.03,4875.0,91.136,91.136,91.0722,91.0814,4875.0
2015-07-27 13:15:00,100.03,100.06,99.99,99.99,3763.0,91.0814,91.1087,91.0449,91.0449,3763.0
2015-07-27 13:20:00,100.0,100.0,99.9,99.93,4377.0,91.054,91.054,90.963,90.9903,4377.0
2015-07-27 13:25:00,99.94,99.99,99.94,99.98,9480.0,90.9994,91.0449,90.9994,91.0358,9480.0
2015-07-27 13:30:00,99.99,99.99,99.92,99.96,7339.0,91.0449,91.0449,90.9812,91.0176,7339.0
2015-07-27 13:35:00,99.94,99.96,99.89,99.91,7293.0,90.9994,91.0176,90.9539,90.9721,7293.0
2015-07-27 13:40:00,99.93,99.97,99.91,99.95,116585.0,90.9903,91.0267,90.9721,91.0085,116585.0
2015-07-27 13:45:00,99.95,100.01,99.94,100.01,8980.0,91.0085,91.0631,90.9994,91.0631,8980.0
2015-07-27 13:50:00,100.0,100.1,100.0,100.1,5017.0,91.054,91.1451,91.054,91.1451,5017.0
2015-07-27 13:55:00,100.11,100.12,100.06,100.08,20617.0,91.1542,91.1633,91.1087,91.1269,20617.0
2015-07-27 14:00:00,100.07,100.09,100.03,100.07,21662.0,91.1178,91.136,91.0814,91.1178,21662.0
2015-07-27 14:05:00,100.08,100.13,100.06,100.07,26526.0,91.1269,91.1724,91.1087,91.1178,26526.0
2015-07-27 14:10:00,100.07,100.1,100.03,100.09,15772.0,91.1178,91.1451,91.0814,91.136,15772.0
2015-07-27 14:15:00,100.07,100.21,100.07,100.17,10961.0,91.1178,91.2452,91.1178,91.2088,10961.0
2015-07-27 14:20:00,100.18,100.2,100.1,100.1,11440.0,91.2179,91.2361,91.1451,91.1451,11440.0
2015-07-27 14:25:00,100.1,100.14,100.09,100.12,4550.0,91.1451,91.1815,91.136,91.1633,4550.0
2015-07-27 14:30:00,100.12,100.13,100.02,100.04,11560.0,91.1633,91.1724,91.0722,91.0905,11560.0
2015-07-27 14:35:00,100.05,100.14,100.02,100.13,5089.0,91.0996,91.1815,91.0722,91.1724,5089.0
2015-07-27 14:40:00,100.13,100.16,100.07,100.07,13070.0,91.1724,91.1997,91.1178,91.1178,13070.0
2015-07-27 14:45:00,100.07,100.14,100.06,100.08,16289.0,91.1178,91.1815,91.1087,91.1269,16289.0
2015-07-27 14:50:00,100.09,100.12,100.04,100.05,14584.0,91.136,91.1633,91.0905,91.0996,14584.0
2015-07-27 14:55:00,100.01,100.08,100.01,100.07,9518.0,91.0631,91.1269,91.0631,91.1178,9518.0
2015-07-27 15:00:00,100.05,100.05,99.96,99.97,9117.0,91.0996,91.0996,91.0176,91.0267,9117.0
2015-07-27 15:05:00,99.98,100.02,99.95,99.99,5598.0,91.0358,91.0722,91.0085,91.0449,5598.0
2015-07-27 15:10:00,99.99,100.06,99.99,100.05,11855.0,91.0449,91.1087,91.0449,91.0996,11855.0
2015-07-27 15:15:00,100.06,100.07,99.96,99.98,44666.0,91.1087,91.1178,91.0176,91.0358,44666.0
2015-07-27 15:20:00,99.99,100.05,99.98,100.03,21877.0,91.0449,91.0996,91.0358,91.0814,21877.0
2015-07-27 15:25:00,100.03,100.05,99.95,99.97,10834.0,91.0814,91.0996,91.0085,91.0267,10834.0
2015-07-27 15:30:00,99.95,99.98,99.92,99.96,15657.0,91.0085,91.0358,90.9812,91.0176,15657.0
2015-07-27 15:35:00,99.96,99.97,99.91,99.94,21230.0,91.0176,91.0267,90.9721,90.9994,21230.0
2015-07-27 15:40:00,99.93,99.95,99.88,99.89,21708.0,90.9903,91.0085,90.9448,90.9539,21708.0
2015-07-27 15:45:00,99.88,99.97,99.86,99.96,22004.0,90.9448,91.0267,90.9266,91.0176,22004.0
2015-07-27 15:50:00,99.94,99.95,99.89,99.92,17791.0,90.9994,91.0085,90.9539,90.9812,17791.0
2015-07-27 15:55:00,99.92,100.07,99.91,100.04,68185.0,90.9812,91.1178,90.9721,91.0905,68185.0
2015-07-28 09:30:00,100.66,100.66,100.39,100.39,271682.0,91.655,91.655,91.4091,91.4091,271682.0
2015-07-28 09:35:00,100.39,100.45,100.32,100.32,41054.0,91.4091,91.4638,91.3454,91.3454,41054.0
2015-07-28 09:40:00,100.32,100.39,100.2,100.32,21825.0,91.3454,91.4091,91.2361,91.3454,21825.0
2015-07-28 09:45:00,100.28,100.32,100.21,100.22,33918.0,91.309,91.3454,91.2452,91.2544,33918.0
2015-07-28 09:50:00,100.22,100.38,100.13,100.36,81637.0,91.2544,91.4,91.1724,91.3818,81637.0
2015-07-28 09:55:00,100.37,100.46,100.33,100.46,208410.0,91.3909,91.4729,91.3545,91.4729,208410.0
2015-07-28 10:00:00,100.44,100.46,100.33,100.36,23800.0,91.4547,91.4729,91.3545,91.3818,23800.0
2015-07-28 10:05:00,100.37,100.37,100.19,100.22,196620.0,91.3909,91.3909,91.227,91.2544,196620.0
2015-07-28 10:10:00,100.24,100.37,100.24,100.33,24046.0,91.2726,91.3909,91.2726,91.3545,24046.0
2015-07-28 10:15:00,100.34,100.35,100.18,100.2,34428.0,91.3636,91.3727,91.2179,91.2361,34428.0
2015-07-28 10:20:00,100.18,100.25,100.14,100.22,43397.0,91.2179,91.2817,91.1815,91.2544,43397.0
2015-07-28 10:25:00,100.21,100.21,100.09,100.14,20491.0,91.2452,91.2452,91.136,91.1815,20491.0
2015-07-28 10:30:00,100.11,100.23,100.11,100.18,16738.0,91.1542,91.2635,91.1542,91.2179,16738.0
2015-07-28 10:35:00,100.19,100.26,100.19,100.2,10784.0,91.227,91.2908,91.227,91.2361,10784.0
2015-07-28 10:40:00,100.21,100.32,100.21,100.32,26336.0,91.2452,91.3454,91.2452,91.3454,26336.0
2015-07-28 10:45:00,100.32,100.37,100.29,100.32,41415.0,91.3454,91.3909,91.3181,91.3454,41415.0
2015-07-28 10:50:00,100.31,100.39,100.29,100.39,9191.0,91.3363,91.4091,91.3181,91.4091,9191.0
2015-07-28 10:55:00,100.41,100.49,100.41,100.49,14892.0,91.4274,91.5002,91.4274,91.5002,14892.0
2015-07-28 11:00:00,100.49,100.5,100.44,100.48,8834.0,91.5002,91.5093,91.4547,91.4911,8834.0
2015-07-28 11:05:00,100.49,100.54,100.44,100.49,9850.0,91.5002,91.5457,91.4547,91.5002,9850.0
2015-07-28 11:10:00,100.49,100.56,100.49,100.53,3993.0,91.5002,91.5639,91.5002,91.5366,3993.0
2015-07-28 11:15:00,100.53,100.56,100.49,100.54,8856.0,91.5366,91.5639,91.5002,91.5457,8856.0
2015-07-28 11:20:00,100.54,100.55,100.49,100.52,9063.0,91.5457,91.5548,91.5002,91.5275,9063.0
2015-07-28 11:25:00,100.53,100.63,100.51,100.62,5445.0,91.5366,91.6277,91.5184,91.6186,5445.0
2015-07-28 11:30:00,100.64,100.7,100.63,100.64,5126.0,91.6368,91.6914,91.6277,91.6368,5126.0
2015-07-28 11:35:00,100.66,100.67,100.63,100.66,5031.0,91.655,91.6641,91.6277,91.655,5031.0
2015-07-28 11:40:00,100.67,100.73,100.67,100.69,169183.0,91.6641,91.7187,91.6641,91.6823,169183.0
2015-07-28 11:45:00,100.69,100.73,100.69,100.73,20216.0,91.6823,91.7187,91.6823,91.7187,20216.0
2015-07-28 11:50:00,100.74,100.74,100.7,100.72,9794.0,91.7278,91.7278,91.6914,91.7096,9794.0
2015-07-28 11:55:00,100.72,100.75,100.71,100.75,11847.0,91.7096,91.7369,91.7005,91.7369,11847.0
2015-07-28 12:00:00,100.76,100.81,100.75,100.77,14600.0,91.746,91.7916,91.7369,91.7552,14600.0
2015-07-28 12:05:00,100.77,100.82,100.76,100.81,8039.0,91.7552,91.8007,91.746,91.7916,8039.0
2015-07-28 12:10:00,100.81,100.83,100.78,100.79,24017.0,91.7916,91.8098,91.7643,91.7734,24017.0
2015-07-28 12:15:00,100.79,100.92,100.79,100.91,15225.0,91.7734,91.8917,91.7734,91.8826,15225.0
2015-07-28 12:20:00,100.91,100.95,100.91,100.95,6068.0,91.8826,91.919,91.8826,91.919,6068.0
2015-07-28 12:25:00,100.95,100.96,100.91,100.96,4509.0,91.919,91.9282,91.8826,91.9282,4509.0
2015-07-28 12:30:00,100.97,100.97,100.91,100.92,6429.0,91.9373,91.9373,91.8826,91.8917,6429.0
2015-07-28 12:35:00,100.92,100.92,100.87,100.91,3789.0,91.8917,91.8917,91.8462,91.8826,3789.0
2015-07-28 12:40:00,100.89,100.92,100.89,100.92,417.0,91.8644,91.8917,91.8644,91.8917,417.0
2015-07-28 12:45:00,100.92,100.94,100.9,100.92,5627.0,91.8917,91.9099,91.8735,91.8917,5627.0
2015-07-28 12:50:00,100.92,100.96,100.91,100.95,8546.0,91.8917,91.9282,91.8826,91.919,8546.0
2015-07-28 12:55:00,100.95,100.98,100.93,100.94,35695.0,91.919,91.9464,91.9008,91.9099,35695.0
2015-07-28 13:00:00,100.95,100.96,100.92,100.96,13832.0,91.919,91.9282,91.8917,91.9282,13832.0
2015-07-28 13:05:00,100.97,101.1,100.96,101.09,13395.0,91.9373,92.0556,91.9282,92.0465,13395.0
2015-07-28 13:10:00,101.1,101.15,101.09,101.14,28682.0,92.0556,92.1012,92.0465,92.0921,28682.0
2015-07-28 13:15:00,101.14,101.19,101.13,101.16,32244.0,92.0921,92.1376,92.0829,92.1103,32244.0
2015-07-28 13:20:00,101.16,101.21,101.16,101.2,12206.0,92.1103,92.1558,92.1103,92.1467,12206.0
2015-07-28 13:25:00,101.19,101.22,101.19,101.2,9461.0,92.1376,92.1649,92.1376,92.1467,9461.0
2015-07-28 13:30:00,101.2,101.2,101.12,101.12,11687.0,92.1467,92.1467,92.0738,92.0738,11687.0
2015-07-28 13:35:00,101.11,101.15,101.09,101.13,24349.0,92.0647,92.1012,92.0465,92.0829,24349.0
2015-07-28 13:40:00,101.14,101.19,101.13,101.17,19696.0,92.0921,92.1376,92.0829,92.1194,19696.0
2015-07-28 13:45:00,101.17,101.19,101.12,101.19,4883.0,92.1194,92.1376,92.0738,92.1376,4883.0
2015-07-28 13:50:00,101.17,101.2,101.16,101.18,2596.0,92.1194,92.1467,92.1103,92.1285,2596.0
2015-07-28 13:55:00,101.19,101.24,101.17,101.24,17089.0,92.1376,92.1831,92.1194,92.1831,17089.0
2015-07-28 14:00:00,101.22,101.24,101.2,101.24,7228.0,92.1649,92.1831,92.1467,92.1831,7228.0
2015-07-28 14:05:00,101.25,101.34,101.25,101.34,17488.0,92.1922,92.2742,92.1922,92.2742,17488.0
2015-07-28 14:10:00,101.32,101.35,101.29,101.34,7641.0,92.2559,92.2833,92.2286,92.2742,7641.0
2015-07-28 14:15:00,101.35,101.37,101.32,101.33,5078.0,92.2833,92.3015,92.2559,92.2651,5078.0
2015-07-28 14:20:00,101.33,101.38,101.32,101.37,22852.0,92.2651,92.3106,92.2559,92.3015,22852.0
2015-07-28 14:25:00,101.38,101.38,101.34,101.36,8022.0,92.3106,92.3106,92.2742,92.2924,8022.0
2015-07-28 14:30:00,101.35,101.36,101.27,101.28,6936.0,92.2833,92.2924,92.2104,92.2195,6936.0
2015-07-28 14:35:00,101.28,101.28,101.23,101.23,11245.0,92.2195,92.2195,92.174,92.174,11245.0
2015-07-28 14:40:00,101.25,101.26,101.21,101.23,12972.0,92.1922,92.2013,92.1558,92.174,12972.0
2015-07-28 14:45:00,101.23,101.27,101.21,101.26,26061.0,92.174,92.2104,92.1558,92.2013,26061.0
2015-07-28 14:50:00,101.25,101.3,101.25,101.29,24408.0,92.1922,92.2377,92.1922,92.2286,24408.0
2015-07-28 14:55:00,101.28,101.34,101.27,101.34,3661.0,92.2195,92.2742,92.2104,92.2742,3661.0
2015-07-28 15:00:00,101.34,101.35,101.25,101.28,7115.0,92.2742,92.2833,92.1922,92.2195,7115.0
2015-07-28 15:05:00,101.25,101.27,101.24,101.26,17490.0,92.1922,92.2104,92.1831,92.2013,17490.0
2015-07-28 15:10:00,101.25,101.28,101.23,101.23,16450.0,92.1922,92.2195,92.174,92.174,16450.0
2015-07-28 15:15:00,101.22,101.31,101.21,101.31,13451.0,92.1649,92.2468,92.1558,92.2468,13451.0
2015-07-28 15:20:00,101.3,101.31,101.23,101.23,11776.0,92.2377,92.2468,92.174,92.174,11776.0
2015-07-28 15:25:00,101.23,101.24,101.18,101.19,14787.0,92.174,92.1831,92.1285,92.1376,14787.0
2015-07-28 15:30:00,101.19,101.25,101.19,101.23,16801.0,92.1376,92.1922,92.1376,92.174,16801.0
2015-07-28 15:35:00,101.26,101.28,101.23,101.24,49602.0,92.2013,92.2195,92.174,92.1831,49602.0
2015-07-28 15:40:00,101.24,101.3,101.23,101.29,35283.0,92.1831,92.2377,92.174,92.2286,35283.0
2015-07-28 15:45:00,101.29,101.31,101.26,101.28,33582.0,92.2286,92.2468,92.2013,92.2195,33582.0
2015-07-28 15:50:00,101.27,101.28,101.23,101.26,32430.0,92.2104,92.2195,92.174,92.2013,32430.0
2015-07-28 15:55:00,101.27,101.32,101.24,101.27,198473.0,92.2104,92.2559,92.1831,92.2104,198473.0
2015-07-29 09:30:00,101.41,101.64,101.38,101.51,14826.0,92.3379,92.5473,92.3106,92.429,14826.0
2015-07-29 09:35:00,101.49,101.49,101.39,101.47,9049.0,92.4107,92.4107,92.3197,92.3925,9049.0
2015-07-29 09:40:00,101.52,101.56,101.4,101.41,8134.0,92.4381,92.4745,92.3288,92.3379,8134.0
2015-07-29 09:45:00,101.41,101.42,101.31,101.31,14646.0,92.3379,92.347,92.2468,92.2468,14646.0
2015-07-29 09:50:00,101.32,101.36,101.24,101.36,9976.0,92.2559,92.2924,92.1831,92.2924,9976.0
2015-07-29 09:55:00,101.39,101.42,101.38,101.42,4525.0,92.3197,92.347,92.3106,92.347,4525.0
2015-07-29 10:00:00,101.4,101.42,101.31,101.33,6087.0,92.3288,92.347,92.2468,92.2651,6087.0
2015-07-29 10:05:00,101.33,101.44,101.3,101.41,7576.0,92.2651,92.3652,92.2377,92.3379,7576.0
2015-07-29 10:10:00,101.42,101.45,101.32,101.32,64072.0,92.347,92.3743,92.2559,92.2559,64072.0
2015-07-29 10:15:00,101.3,101.44,101.29,101.43,813895.0,92.2377,92.3652,92.2286,92.3561,813895.0
2015-07-29 10:20:00,101.44,101.49,101.41,101.41,32147.0,92.3652,92.4107,92.3379,92.3379,32147.0
2015-07-29 10:25:00,101.41,101.45,101.36,101.39,29096.0,92.3379,92.3743,92.2924,92.3197,29096.0
2015-07-29 10:30:00,101.42,101.48,101.41,101.47,16687.0,92.347,92.4016,92.3379,92.3925,16687.0
2015-07-29 10:35:00,101.47,101.52,101.46,101.51,17778.0,92.3925,92.4381,92.3834,92.429,17778.0
2015-07-29 10:40:00,101.51,101.58,101.5,101.57,4570.0,92.429,92.4927,92.4198,92.4836,4570.0
2015-07-29 10:45:00,101.56,101.57,101.53,101.56,4155.0,92.4745,92.4836,92.4472,92.4745,4155.0
2015-07-29 10:50:00,101.56,101.61,101.55,101.61,6941.0,92.4745,92.52,92.4654,92.52,6941.0
2015-07-29 10:55:00,101.59,101.59,101.52,101.54,6288.0,92.5018,92.5018,92.4381,92.4563,6288.0
2015-07-29 11:00:00,101.53,101.55,101.45,101.5,11091.0,92.4472,92.4654,92.3743,92.4198,11091.0
2015-07-29 11:05:00,101.49,101.52,101.46,101.47,4462.0,92.4107,92.4381,92.3834,92.3925,4462.0
2015-07-29 11:10:00,101.47,101.53,101.47,101.53,20994.0,92.3925,92.4472,92.3925,92.4472,20994.0
2015-07-29 11:15:00,101.52,101.56,101.51,101.55,6387.0,92.4381,92.4745,92.429,92.4654,6387.0
2015-07-29 11:20:00,101.56,101.64,101.55,101.58,9357.0,92.4745,92.5473,92.4654,92.4927,9357.0
2015-07-29 11:25:00,101.57,101.58,101.51,101.52,3378.0,92.4836,92.4927,92.429,92.4381,3378.0
2015-07-29 11:30:00,101.53,101.61,101.52,101.61,6296.0,92.4472,92.52,92.4381,92.52,6296.0
2015-07-29 11:35:00,101.59,101.65,101.59,101.65,12681.0,92.5018,92.5564,92.5018,92.5564,12681.0
2015-07-29 11:40:00,101.66,101.69,101.65,101.67,4600.0,92.5655,92.5928,92.5564,92.5746,4600.0
2015-07-29 11:45:00,101.69,101.69,101.64,101.64,5377.0,92.5928,92.5928,92.5473,92.5473,5377.0
2015-07-29 11:50:00,101.65,101.67,101.63,101.66,8523.0,92.5564,92.5746,92.5382,92.5655,8523.0
2015-07-29 11:55:00,101.65,101.68,101.64,101.68,20728.0,92.5564,92.5837,92.5473,92.5837,20728.0
2015-07-29 12:00:00,101.68,101.69,101.59,101.62,120784.0,92.5837,92.5928,92.5018,92.5291,120784.0
2015-07-29 12:05:00,101.62,101.63,101.58,101.58,12288.0,92.5291,92.5382,92.4927,92.4927,12288.0
2015-07-29 12:10:00,101.58,101.61,101.58,101.58,18791.0,92.4927,92.52,92.4927,92.4927,18791.0
2015-07-29 12:15:00,101.59,101.59,101.54,101.55,6783.0,92.5018,92.5018,92.4563,92.4654,6783.0
2015-07-29 12:20:00,101.56,101.56,101.52,101.52,6281.0,92.4745,92.4745,92.4381,92.4381,6281.0
2015-07-29 12:25:00,101.53,101.56,101.53,101.56,2439.0,92.4472,92.4745,92.4472,92.4745,2439.0
2015-07-29 12:30:00,101.57,101.6,101.56,101.57,3816.0,92.4836,92.5109,92.4745,92.4836,3816.0
2015-07-29 12:35:00,101.55,101.55,101.49,101.55,3762.0,92.4654,92.4654,92.4107,92.4654,3762.0
2015-07-29 12:40:00,101.56,101.57,101.53,101.54,5667.0,92.4745,92.4836,92.4472,92.4563,5667.0
2015-07-29 12:45:00,101.57,101.61,101.56,101.59,2996.0,92.4836,92.52,92.4745,92.5018,2996.0
2015-07-29 12:50:00,101.61,101.63,101.58,101.6,9477.0,92.52,92.5382,92.4927,92.5109,9477.0
2015-07-29 12:55:00,101.57,101.58,101.52,101.55,5415.0,92.4836,92.4927,92.4381,92.4654,5415.0
2015-07-29 13:00:00,101.54,101.56,101.5,101.52,7765.0,92.4563,92.4745,92.4198,92.4381,7765.0
2015-07-29 13:05:00,101.52,101.55,101.51,101.51,9436.0,92.4381,92.4654,92.429,92.429,9436.0
2015-07-29 13:10:00,101.5,101.55,101.5,101.55,5100.0,92.4198,92.4654,92.4198,92.4654,5100.0
2015-07-29 13:15:00,101.56,101.57,101.53,101.57,9578.0,92.4745,92.4836,92.4472,92.4836,9578.0
2015-07-29 13:20:00,101.56,101.56,101.54,101.55,6487.0,92.4745,92.4745,92.4563,92.4654,6487.0
2015-07-29 13:25:00,101.56,101.57,101.54,101.55,14556.0,92.4745,92.4836,92.4563,92.4654,14556.0
2015-07-29 13:30:00,101.55,101.57,101.52,101.56,15436.0,92.4654,92.4836,92.4381,92.4745,15436.0
2015-07-29 13:35:00,101.56,101.56,101.53,101.55,10166.0,92.4745,92.4745,92.4472,92.4654,10166.0
2015-07-29 13:40:00,101.56,101.56,101.54,101.54,4782.0,92.4745,92.4745,92.4563,92.4563,4782.0
2015-07-29 13:45:00,101.54,101.54,101.47,101.5,10940.0,92.4563,92.4563,92.3925,92.4198,10940.0
2015-07-29 13:50:00,101.49,101.52,101.47,101.5,7937.0,92.4107,92.4381,92.3925,92.4198,7937.0
2015-07-29 13:55:00,101.5,101.52,101.48,101.51,8535.0,92.4198,92.4381,92.4016,92.429,8535.0
2015-07-29 14:00:00,101.48,101.78,101.32,101.44,15399.0,92.4016,92.6748,92.2559,92.3652,15399.0
2015-07-29 14:05:00,101.4,101.56,101.39,101.43,15687.0,92.3288,92.4745,92.3197,92.3561,15687.0
2015-07-29 14:10:00,101.42,101.58,101.42,101.53,19992.0,92.347,92.4927,92.347,92.4472,19992.0
2015-07-29 14:15:00,101.53,101.66,101.52,101.65,5795.0,92.4472,92.5655,92.4381,92.5564,5795.0
2015-07-29 14:20:00,101.66,101.69,101.55,101.58,12848.0,92.5655,92.5928,92.4654,92.4927,12848.0
2015-07-29 14:25:00,101.57,101.61,101.53,101.61,35792.0,92.4836,92.52,92.4472,92.52,35792.0
2015-07-29 14:30:00,101.63,101.68,101.62,101.67,8567.0,92.5382,92.5837,92.5291,92.5746,8567.0
2015-07-29 14:35:00,101.67,101.72,101.64,101.72,13108.0,92.5746,92.6202,92.5473,92.6202,13108.0
2015-07-29 14:40:00,101.73,101.81,101.73,101.8,16757.0,92.6293,92.7021,92.6293,92.693,16757.0
2015-07-29 14:45:00,101.81,101.88,101.78,101.87,28632.0,92.7021,92.7659,92.6748,92.7567,28632.0
2015-07-29 14:50:00,101.89,101.92,101.86,101.88,15153.0,92.775,92.8023,92.7476,92.7659,15153.0
2015-07-29 14:55:00,101.87,101.95,101.87,101.88,8920.0,92.7567,92.8296,92.7567,92.7659,8920.0
2015-07-29 15:00:00,101.88,101.88,101.82,101.85,6878.0,92.7659,92.7659,92.7112,92.7385,6878.0
2015-07-29 15:05:00,101.85,101.87,101.79,101.81,13374.0,92.7385,92.7567,92.6839,92.7021,13374.0
2015-07-29 15:10:00,101.79,101.87,101.79,101.84,11435.0,92.6839,92.7567,92.6839,92.7294,11435.0
2015-07-29 15:15:00,101.85,101.86,101.8,101.81,8523.0,92.7385,92.7476,92.693,92.7021,8523.0
2015-07-29 15:20:00,101.82,101.88,101.81,101.87,17195.0,92.7112,92.7659,92.7021,92.7567,17195.0
2015-07-29 15:25:00,101.9,101.94,101.87,101.88,16506.0,92.7841,92.8205,92.7567,92.7659,16506.0
2015-07-29 15:30:00,101.89,101.9,101.73,101.79,33981.0,92.775,92.7841,92.6293,92.6839,33981.0
2015-07-29 15:35:00,101.77,101.85,101.76,101.83,20138.0,92.6657,92.7385,92.6566,92.7203,20138.0
2015-07-29 15:40:00,101.84,101.93,101.84,101.93,15276.0,92.7294,92.8114,92.7294,92.8114,15276.0
2015-07-29 15:45:00,101.95,101.96,101.87,101.88,28538.0,92.8296,92.8387,92.7567,92.7659,28538.0
2015-07-29 15:50:00,101.88,101.93,101.88,101.9,12456.0,92.7659,92.8114,92.7659,92.7841,12456.0
2015-07-29 15:55:00,101.91,101.95,101.82,101.83,180370.0,92.7932,92.8296,92.7112,92.7203,180370.0
2015-07-30 09:30:00,101.61,101.62,101.5,101.5,19083.0,92.52,92.5291,92.4198,92.4198,19083.0
2015-07-30 09:35:00,101.5,101.56,101.31,101.31,8112.0,92.4198,92.4745,92.2468,92.2468,8112.0
2015-07-30 09:40:00,101.3,101.3,101.14,101.24,10225.0,92.2377,92.2377,92.0921,92.1831,10225.0
2015-07-30 09:45:00,101.23,101.27,101.08,101.08,26118.0,92.174,92.2104,92.0374,92.0374,26118.0
2015-07-30 09:50:00,101.09,101.22,101.06,101.19,10716.0,92.0465,92.1649,92.0192,92.1376,10716.0
2015-07-30 09:55:00,101.18,101.21,101.09,101.1,7246.0,92.1285,92.1558,92.0465,92.0556,7246.0
2015-07-30 10:00:00,101.1,101.21,101.04,101.21,9876.0,92.0556,92.1558,92.001,92.1558,9876.0
2015-07-30 10:05:00,101.21,101.28,101.21,101.21,7071.0,92.1558,92.2195,92.1558,92.1558,7071.0
2015-07-30 10:10:00,101.2,101.29,101.17,101.29,7134.0,92.1467,92.2286,92.1194,92.2286,7134.0
2015-07-30 10:15:00,101.3,101.33,101.26,101.27,5214.0,92.2377,92.2651,92.2013,92.2104,5214.0
2015-07-30 10:20:00,101.27,101.34,101.27,101.31,23448.0,92.2104,92.2742,92.2104,92.2468,23448.0
2015-07-30 10:25:00,101.31,101.35,101.27,101.35,15656.0,92.2468,92.2833,92.2104,92.2833,15656.0
2015-07-30 10:30:00,101.35,101.45,101.35,101.37,16244.0,92.2833,92.3743,92.2833,92.3015,16244.0
2015-07-30 10:35:00,101.36,101.41,101.31,101.33,17622.0,92.2924,92.3379,92.2468,92.2651,17622.0
2015-07-30 10:40:00,101.31,101.41,101.3,101.4,79786.0,92.2468,92.3379,92.2377,92.3288,79786.0
2015-07-30 10:45:00,101.4,101.45,101.35,101.37,27059.0,92.3288,92.3743,92.2833,92.3015,27059.0
2015-07-30 10:50:00,101.37,101.39,101.3,101.39,10160.0,92.3015,92.3197,92.2377,92.3197,10160.0
2015-07-30 10:55:00,101.38,101.38,101.23,101.25,12527.0,92.3106,92.3106,92.174,92.1922,12527.0
2015-07-30 11:00:00,101.24,101.29,101.19,101.26,8459.0,92.1831,92.2286,92.1376,92.2013,8459.0
2015-07-30 11:05:00,101.26,101.26,101.15,101.2,7899.0,92.2013,92.2013,92.1012,92.1467,7899.0
2015-07-30 11:10:00,101.22,101.34,101.22,101.34,5936.0,92.1649,92.2742,92.1649,92.2742,5936.0
2015-07-30 11:15:00,101.36,101.45,101.36,101.4,8098.0,92.2924,92.3743,92.2924,92.3288,8098.0
2015-07-30 11:20:00,101.4,101.52,101.39,101.51,14747.0,92.3288,92.4381,92.3197,92.429,14747.0
2015-07-30 11:25:00,101.52,101.57,101.51,101.52,23271.0,92.4381,92.4836,92.429,92.4381,23271.0
2015-07-30 11:30:00,101.52,101.59,101.52,101.58,16637.0,92.4381,92.5018,92.4381,92.4927,16637.0
2015-07-30 11:35:00,101.58,101.63,101.57,101.62,14164.0,92.4927,92.5382,92.4836,92.5291,14164.0
2015-07-30 11:40:00,101.63,101.64,101.6,101.64,13163.0,92.5382,92.5473,92.5109,92.5473,13163.0
2015-07-30 11:45:00,101.65,101.75,101.65,101.69,22472.0,92.5564,92.6475,92.5564,92.5928,22472.0
2015-07-30 11:50:00,101.7,101.72,101.67,101.68,16342.0,92.602,92.6202,92.5746,92.5837,16342.0
2015-07-30 11:55:00,101.68,101.71,101.66,101.71,15370.0,92.5837,92.6111,92.5655,92.6111,15370.0
2015-07-30 12:00:00,101.72,101.76,101.72,101.73,16205.0,92.6202,92.6566,92.6202,92.6293,16205.0
2015-07-30 12:05:00,101.73,101.73,101.67,101.69,12089.0,92.6293,92.6293,92.5746,92.5928,12089.0
2015-07-30 12:10:00,101.68,101.73,101.65,101.71,14987.0,92.5837,92.6293,92.5564,92.6111,14987.0
2015-07-30 12:15:00,101.72,101.8,101.69,101.76,5200.0,92.6202,92.693,92.5928,92.6566,5200.0
2015-07-30 12:20:00,101.76,101.82,101.75,101.82,6968.0,92.6566,92.7112,92.6475,92.7112,6968.0
2015-07-30 12:25:00,101.82,101.85,101.81,101.82,10605.0,92.7112,92.7385,92.7021,92.7112,10605.0
2015-07-30 12:30:00,101.83,101.84,101.8,101.8,6625.0,92.7203,92.7294,92.693,92.693,6625.0
2015-07-30 12:35:00,101.79,101.79,101.76,101.79,5708.0,92.6839,92.6839,92.6566,92.6839,5708.0
2015-07-30 12:40:00,101.79,101.85,101.78,101.84,8344.0,92.6839,92.7385,92.6748,92.7294,8344.0
2015-07-30 12:45:00,101.84,101.89,101.83,101.89,5678.0,92.7294,92.775,92.7203,92.775,5678.0
2015-07-30 12:50:00,101.88,101.92,101.87,101.89,5031.0,92.7659,92.8023,92.7567,92.775,5031.0
2015-07-30 12:55:00,101.89,101.93,101.89,101.93,8665.0,92.775,92.8114,92.775,92.8114,8665.0
2015-07-30 13:00:00,101.94,101.99,101.92,101.93,15329.0,92.8205,92.866,92.8023,92.8114,15329.0
2015-07-30 13:05:00,101.93,101.93,101.87,101.92,46237.0,92.8114,92.8114,92.7567,92.8023,46237.0
2015-07-30 13:10:00,101.92,101.95,101.91,101.94,11734.0,92.8023,92.8296,92.7932,92.8205,11734.0
2015-07-30 13:15:00,101.95,102.01,101.95,102.01,6456.0,92.8296,92.8842,92.8296,92.8842,6456.0
2015-07-30 13:20:00,102.0,102.0,101.91,101.92,20305.0,92.8751,92.8751,92.7932,92.8023,20305.0
2015-07-30 13:25:00,101.91,101.96,101.9,101.95,10094.0,92.7932,92.8387,92.7841,92.8296,10094.0
2015-07-30 13:30:00,101.96,102.0,101.89,101.89,22351.0,92.8387,92.8751,92.775,92.775,22351.0
2015-07-30 13:35:00,101.89,101.92,101.87,101.87,7708.0,92.775,92.8023,92.7567,92.7567,7708.0
2015-07-30 13:40:00,101.86,101.9,101.84,101.88,12334.0,92.7476,92.7841,92.7294,92.7659,12334.0
2015-07-30 13:45:00,101.87,101.89,101.83,101.89,20876.0,92.7567,92.775,92.7203,92.775,20876.0
2015-07-30 13:50:00,101.89,101.94,101.89,101.9,5962.0,92.775,92.8205,92.775,92.7841,5962.0
2015-07-30 13:55:00,101.9,101.9,101.86,101.86,14750.0,92.7841,92.7841,92.7476,92.7476,14750.0
2015-07-30 14:00:00,101.86,101.94,101.86,101.93,6643.0,92.7476,92.8205,92.7476,92.8114,6643.0
2015-07-30 14:05:00,101.91,101.92,101.86,101.87,10983.0,92.7932,92.8023,92.7476,92.7567,10983.0
2015-07-30 14:10:00,101.87,101.92,101.86,101.9,8745.0,92.7567,92.8023,92.7476,92.7841,8745.0
2015-07-30 14:15:00,101.89,101.92,101.87,101.89,11881.0,92.775,92.8023,92.7567,92.775,11881.0
2015-07-30 14:20:00,101.89,101.94,101.87,101.89,19626.0,92.775,92.8205,92.7567,92.775,19626.0
2015-07-30 14:25:00,101.93,101.94,101.89,101.92,6865.0,92.8114,92.8205,92.775,92.8023,6865.0
2015-07-30 14:30:00,101.91,101.93,101.86,101.87,15902.0,92.7932,92.8114,92.7476,92.7567,15902.0
2015-07-30 14:35:00,101.86,101.9,101.85,101.87,16866.0,92.7476,92.7841,92.7385,92.7567,16866.0
2015-07-30 14:40:00,101.87,101.9,101.86,101.89,14294.0,92.7567,92.7841,92.7476,92.775,14294.0
2015-07-30 14:45:00,101.89,101.96,101.87,101.95,10772.0,92.775,92.8387,92.7567,92.8296,10772.0
2015-07-30 14:50:00,101.94,101.98,101.92,101.94,16989.0,92.8205,92.8569,92.8023,92.8205,16989.0
2015-07-30 14:55:00,101.94,101.98,101.93,101.97,8843.0,92.8205,92.8569,92.8114,92.8478,8843.0
2015-07-30 15:00:00,101.97,102.03,101.96,102.02,9514.0,92.8478,92.9024,92.8387,92.8933,9514.0
2015-07-30 15:05:00,102.02,102.04,101.96,101.98,6596.0,92.8933,92.9115,92.8387,92.8569,6596.0
2015-07-30 15:10:00,101.98,101.99,101.96,101.96,19472.0,92.8569,92.866,92.8387,92.8387,19472.0
2015-07-30 15:15:00,101.96,102.0,101.96,101.98,24369.0,92.8387,92.8751,92.8387,92.8569,24369.0
2015-07-30 15:20:00,101.98,102.0,101.97,101.97,5376.0,92.8569,92.8751,92.8478,92.8478,5376.0
2015-07-30 15:25:00,101.98,102.05,101.97,102.04,17342.0,92.8569,92.9206,92.8478,92.9115,17342.0
2015-07-30 15:30:00,102.04,102.06,102.02,102.03,10090.0,92.9115,92.9297,92.8933,92.9024,10090.0
2015-07-30 15:35:00,102.02,102.02,101.95,102.0,14197.0,92.8933,92.8933,92.8296,92.8751,14197.0
2015-07-30 15:40:00,102.01,102.06,102.0,102.01,7012.0,92.8842,92.9297,92.8751,92.8842,7012.0
2015-07-30 15:45:00,102.01,102.04,101.99,102.03,37039.0,92.8842,92.9115,92.866,92.9024,37039.0
2015-07-30 15:50:00,102.03,102.03,101.98,102.02,21721.0,92.9024,92.9024,92.8569,92.8933,21721.0
2015-07-30 15:55:00,102.02,102.03,101.94,101.97,30443.0,92.8933,92.9024,92.8205,92.8478,30443.0
2015-07-31 09:30:00,102.34,102.38,102.18,102.21,25676.0,93.1847,93.2211,93.039,93.0663,25676.0
2015-07-31 09:35:00,102.13,102.16,102.06,102.06,10239.0,92.9935,93.0208,92.9297,92.9297,10239.0
2015-07-31 09:40:00,102.1,102.1,102.0,102.05,11880.0,92.9662,92.9662,92.8751,92.9206,11880.0
2015-07-31 09:45:00,102.07,102.16,101.98,102.0,8691.0,92.9389,93.0208,92.8569,92.8751,8691.0
2015-07-31 09:50:00,102.02,102.08,102.01,102.06,45372.0,92.8933,92.948,92.8842,92.9297,45372.0
2015-07-31 09:55:00,102.06,102.14,102.03,102.03,49548.0,92.9297,93.0026,92.9024,92.9024,49548.0
2015-07-31 10:00:00,102.02,102.13,102.0,102.04,14700.0,92.8933,92.9935,92.8751,92.9115,14700.0
2015-07-31 10:05:00,102.04,102.19,102.0,102.19,18559.0,92.9115,93.0481,92.8751,93.0481,18559.0
2015-07-31 10:10:00,102.18,102.23,102.15,102.15,11443.0,93.039,93.0845,93.0117,93.0117,11443.0
2015-07-31 10:15:00,102.16,102.23,102.16,102.16,14996.0,93.0208,93.0845,93.0208,93.0208,14996.0
2015-07-31 10:20:00,102.16,102.35,102.16,102.34,4698.0,93.0208,93.1938,93.0208,93.1847,4698.0
2015-07-31 10:25:00,102.34,102.37,102.29,102.29,9919.0,93.1847,93.212,93.1392,93.1392,9919.0
2015-07-31 10:30:00,102.31,102.32,102.25,102.32,4893.0,93.1574,93.1665,93.1028,93.1665,4893.0
2015-07-31 10:35:00,102.31,102.39,102.3,102.3,7988.0,93.1574,93.2302,93.1483,93.1483,7988.0
2015-07-31 10:40:00,102.29,102.33,102.27,102.31,6900.0,93.1392,93.1756,93.121,93.1574,6900.0
2015-07-31 10:45:00,102.33,102.39,102.31,102.39,9137.0,93.1756,93.2302,93.1574,93.2302,9137.0
2015-07-31 10:50:00,102.39,102.44,102.37,102.41,19232.0,93.2302,93.2758,93.212,93.2484,19232.0
2015-07-31 10:55:00,102.42,102.47,102.4,102.4,6943.0,93.2575,93.3031,93.2393,93.2393,6943.0
2015-07-31 11:00:00,102.4,102.4,102.36,102.36,5791.0,93.2393,93.2393,93.2029,93.2029,5791.0
2015-07-31 11:05:00,102.37,102.41,102.33,102.35,6693.0,93.212,93.2484,93.1756,93.1938,6693.0
2015-07-31 11:10:00,102.35,102.35,102.29,102.3,4123.0,93.1938,93.1938,93.1392,93.1483,4123.0
2015-07-31 11:15:00,102.29,102.34,102.29,102.34,2619.0,93.1392,93.1847,93.1392,93.1847,2619.0
2015-07-31 11:20:00,102.39,102.39,102.32,102.32,3285.0,93.2302,93.2302,93.1665,93.1665,3285.0
2015-07-31 11:25:00,102.33,102.37,102.32,102.36,4778.0,93.1756,93.212,93.1665,93.2029,4778.0
2015-07-31 11:30:00,102.36,102.39,102.36,102.37,2017.0,93.2029,93.2302,93.2029,93.212,2017.0
2015-07-31 11:35:00,102.37,102.41,102.36,102.41,8008.0,93.212,93.2484,93.2029,93.2484,8008.0
2015-07-31 11:40:00,102.42,102.42,102.39,102.39,4304.0,93.2575,93.2575,93.2302,93.2302,4304.0
2015-07-31 11:45:00,102.4,102.43,102.38,102.42,13941.0,93.2393,93.2666,93.2211,93.2575,13941.0
2015-07-31 11:50:00,102.42,102.44,102.39,102.4,54837.0,93.2575,93.2758,93.2302,93.2393,54837.0
2015-07-31 11:55:00,102.39,102.39,102.36,102.38,8399.0,93.2302,93.2302,93.2029,93.2211,8399.0
2015-07-31 12:00:00,102.38,102.4,102.38,102.38,4912.0,93.2211,93.2393,93.2211,93.2211,4912.0
2015-07-31 12:05:00,102.39,102.42,102.38,102.41,13989.0,93.2302,93.2575,93.2211,93.2484,13989.0
2015-07-31 12:10:00,102.43,102.43,102.42,102.43,4716.0,93.2666,93.2666,93.2575,93.2666,4716.0
2015-07-31 12:15:00,102.44,102.48,102.41,102.41,14571.0,93.2758,93.3122,93.2484,93.2484,14571.0
2015-07-31 12:20:00,102.42,102.43,102.39,102.43,6488.0,93.2575,93.2666,93.2302,93.2666,6488.0
2015-07-31 12:25:00,102.42,102.45,102.42,102.44,7261.0,93.2575,93.2849,93.2575,93.2758,7261.0
2015-07-31 12:30:00,102.44,102.44,102.39,102.41,7421.0,93.2758,93.2758,93.2302,93.2484,7421.0
2015-07-31 12:35:00,102.4,102.41,102.34,102.38,11891.0,93.2393,93.2484,93.1847,93.2211,11891.0
2015-07-31 12:40:00,102.38,102.39,102.37,102.38,2196.0,93.2211,93.2302,93.212,93.2211,2196.0
2015-07-31 12:45:00,102.37,102.39,102.35,102.35,4003.0,93.212,93.2302,93.1938,93.1938,4003.0
2015-07-31 12:50:00,102.35,102.37,102.35,102.37,24451.0,93.1938,93.212,93.1938,93.212,24451.0
2015-07-31 12:55:00,102.36,102.37,102.33,102.33,13636.0,93.2029,93.212,93.1756,93.1756,13636.0
2015-07-31 13:00:00,102.32,102.37,102.32,102.35,17375.0,93.1665,93.212,93.1665,93.1938,17375.0
2015-07-31 13:05:00,102.34,102.37,102.33,102.34,15244.0,93.1847,93.212,93.1756,93.1847,15244.0
2015-07-31 13:10:00,102.33,102.34,102.28,102.3,19804.0,93.1756,93.1847,93.1301,93.1483,19804.0
2015-07-31 13:15:00,102.3,102.32,102.28,102.31,7480.0,93.1483,93.1665,93.1301,93.1574,7480.0
2015-07-31 13:20:00,102.29,102.32,102.28,102.29,6013.0,93.1392,93.1665,93.1301,93.1392,6013.0
2015-07-31 13:25:00,102.29,102.29,102.21,102.22,4651.0,93.1392,93.1392,93.0663,93.0754,4651.0
2015-07-31 13:30:00,102.23,102.23,102.18,102.22,7514.0,93.0845,93.0845,93.039,93.0754,7514.0
2015-07-31 13:35:00,102.22,102.22,102.14,102.15,8044.0,93.0754,93.0754,93.0026,93.0117,8044.0
2015-07-31 13:40:00,102.17,102.18,102.14,102.17,8245.0,93.0299,93.039,93.0026,93.0299,8245.0
2015-07-31 13:45:00,102.16,102.19,102.16,102.17,1593.0,93.0208,93.0481,93.0208,93.0299,1593.0
2015-07-31 13:50:00,102.16,102.18,102.15,102.17,9183.0,93.0208,93.039,93.0117,93.0299,9183.0
2015-07-31 13:55:00,102.18,102.18,102.15,102.16,58948.0,93.039,93.039,93.0117,93.0208,58948.0
2015-07-31 14:00:00,102.16,102.22,102.16,102.19,10629.0,93.0208,93.0754,93.0208,93.0481,10629.0
2015-07-31 14:05:00,102.2,102.23,102.19,102.2,31537.0,93.0572,93.0845,93.0481,93.0572,31537.0
2015-07-31 14:10:00,102.21,102.21,102.16,102.16,11500.0,93.0663,93.0663,93.0208,93.0208,11500.0
2015-07-31 14:15:00,102.16,102.18,102.13,102.15,17813.0,93.0208,93.039,92.9935,93.0117,17813.0
2015-07-31 14:20:00,102.14,102.14,102.0,102.06,30478.0,93.0026,93.0026,92.8751,92.9297,30478.0
2015-07-31 14:25:00,102.05,102.11,102.05,102.11,14954.0,92.9206,92.9753,92.9206,92.9753,14954.0
2015-07-31 14:30:00,102.1,102.17,102.09,102.15,12472.0,92.9662,93.0299,92.9571,93.0117,12472.0
2015-07-31 14:35:00,102.13,102.13,102.01,102.07,6592.0,92.9935,92.9935,92.8842,92.9389,6592.0
2015-07-31 14:40:00,102.07,102.09,102.01,102.08,8517.0,92.9389,92.9571,92.8842,92.948,8517.0
2015-07-31 14:45:00,102.09,102.11,101.97,102.06,23956.0,92.9571,92.9753,92.8478,92.9297,23956.0
2015-07-31 14:50:00,102.06,102.12,102.06,102.11,5088.0,92.9297,92.9844,92.9297,92.9753,5088.0
2015-07-31 14:55:00,102.11,102.12,102.08,102.09,6958.0,92.9753,92.9844,92.948,92.9571,6958.0
2015-07-31 15:00:00,102.09,102.14,102.07,102.11,10251.0,92.9571,93.0026,92.9389,92.9753,10251.0
2015-07-31 15:05:00,102.1,102.1,102.04,102.04,8115.0,92.9662,92.9662,92.9115,92.9115,8115.0
2015-07-31 15:10:00,102.03,102.08,102.03,102.04,10102.0,92.9024,92.948,92.9024,92.9115,10102.0
2015-07-31 15:15:00,102.05,102.09,102.05,102.09,3396.0,92.9206,92.9571,92.9206,92.9571,3396.0
2015-07-31 15:20:00,102.1,102.1,102.01,102.02,11125.0,92.9662,92.9662,92.8842,92.8933,11125.0
2015-07-31 15:25:00,102.04,102.04,101.94,101.94,12912.0,92.9115,92.9115,92.8205,92.8205,12912.0
2015-07-31 15:30:00,101.95,102.04,101.95,102.03,12980.0,92.8296,92.9115,92.8296,92.9024,12980.0
2015-07-31 15:35:00,102.05,102.06,102.01,102.04,10409.0,92.9206,92.9297,92.8842,92.9115,10409.0
2015-07-31 15:40:00,102.04,102.07,101.99,102.03,12815.0,92.9115,92.9389,92.866,92.9024,12815.0
2015-07-31 15:45:00,102.02,102.04,101.99,102.02,16212.0,92.8933,92.9115,92.866,92.8933,16212.0
2015-07-31 15:50:00,102.01,102.01,101.94,102.0,15715.0,92.8842,92.8842,92.8205,92.8751,15715.0
2015-07-31 15:55:00,102.01,102.09,102.0,102.06,38071.0,92.8842,92.9571,92.8751,92.9297,38071.0
2015-08-03 09:30:00,102.12,102.19,102.07,102.07,17687.0,92.9844,93.0481,92.9389,92.9389,17687.0
2015-08-03 09:35:00,102.12,102.12,102.01,102.09,11293.0,92.9844,92.9844,92.8842,92.9571,11293.0
2015-08-03 09:40:00,102.05,102.14,101.93,101.93,7813.0,92.9206,93.0026,92.8114,92.8114,7813.0
2015-08-03 09:45:00,101.94,102.06,101.89,102.06,6595.0,92.8205,92.9297,92.775,92.9297,6595.0
2015-08-03 09:50:00,102.06,102.14,102.06,102.1,6125.0,92.9297,93.0026,92.9297,92.9662,6125.0
2015-08-03 09:55:00,102.17,102.22,102.17,102.21,3419.0,93.0299,93.0754,93.0299,93.0663,3419.0
2015-08-03 10:00:00,102.2,102.2,102.08,102.08,5013.0,93.0572,93.0572,92.948,92.948,5013.0
2015-08-03 10:05:00,102.06,102.11,101.99,101.99,28150.0,92.9297,92.9753,92.866,92.866,28150.0
2015-08-03 10:10:00,101.99,102.15,101.99,102.09,12033.0,92.866,93.0117,92.866,92.9571,12033.0
2015-08-03 10:15:00,102.08,102.08,101.92,101.94,1080566.0,92.948,92.948,92.8023,92.8205,1080566.0
2015-08-03 10:20:00,101.92,101.96,101.89,101.89,22120.0,92.8023,92.8387,92.775,92.775,22120.0
2015-08-03 10:25:00,101.85,101.87,101.77,101.87,18925.0,92.7385,92.7567,92.6657,92.7567,18925.0
2015-08-03 10:30:00,101.87,101.87,101.75,101.81,11913.0,92.7567,92.7567,92.6475,92.7021,11913.0
2015-08-03 10:35:00,101.81,101.84,101.79,101.82,1850.0,92.7021,92.7294,92.6839,92.7112,1850.0
2015-08-03 10:40:00,101.81,101.87,101.8,101.85,8875.0,92.7021,92.7567,92.693,92.7385,8875.0
2015-08-03 10:45:00,101.82,101.91,101.77,101.89,9958.0,92.7112,92.7932,92.6657,92.775,9958.0
2015-08-03 10:50:00,101.9,101.9,101.85,101.86,2683.0,92.7841,92.7841,92.7385,92.7476,2683.0
2015-08-03 10:55:00,101.88,101.93,101.8,101.87,90514.0,92.7659,92.8114,92.693,92.7567,90514.0
2015-08-03 11:00:00,101.88,101.91,101.86,101.88,7133.0,92.7659,92.7932,92.7476,92.7659,7133.0
2015-08-03 11:05:00,101.87,101.96,101.87,101.96,8786.0,92.7567,92.8387,92.7567,92.8387,8786.0
2015-08-03 11:10:00,101.95,102.0,101.92,101.99,6607.0,92.8296,92.8751,92.8023,92.866,6607.0
2015-08-03 11:15:00,102.0,102.05,101.96,102.04,6485.0,92.8751,92.9206,92.8387,92.9115,6485.0
2015-08-03 11:20:00,102.03,102.07,102.03,102.06,5175.0,92.9024,92.9389,92.9024,92.9297,5175.0
2015-08-03 11:25:00,102.07,102.07,102.02,102.04,42529.0,92.9389,92.9389,92.8933,92.9115,42529.0
2015-08-03 11:30:00,102.05,102.11,102.05,102.1,4423.0,92.9206,92.9753,92.9206,92.9662,4423.0
2015-08-03 11:35:00,102.11,102.12,102.04,102.04,266221.0,92.9753,92.9844,92.9115,92.9115,266221.0
2015-08-03 11:40:00,102.04,102.09,102.02,102.09,58965.0,92.9115,92.9571,92.8933,92.9571,58965.0
2015-08-03 11:45:00,102.1,102.12,102.05,102.06,4761.0,92.9662,92.9844,92.9206,92.9297,4761.0
2015-08-03 11:50:00,102.03,102.03,101.99,102.01,9692.0,92.9024,92.9024,92.866,92.8842,9692.0
2015-08-03 11:55:00,102.02,102.03,102.0,102.01,9479.0,92.8933,92.9024,92.8751,92.8842,9479.0
2015-08-03 12:00:00,102.04,102.05,101.96,101.97,3949.0,92.9115,92.9206,92.8387,92.8478,3949.0
2015-08-03 12:05:00,101.97,101.99,101.96,101.97,4600.0,92.8478,92.866,92.8387,92.8478,4600.0
2015-08-03 12:10:00,101.98,102.04,101.97,102.03,7267.0,92.8569,92.9115,92.8478,92.9024,7267.0
2015-08-03 12:15:00,102.01,102.01,101.91,101.91,12612.0,92.8842,92.8842,92.7932,92.7932,12612.0
2015-08-03 12:20:00,101.93,101.93,101.9,101.91,3213.0,92.8114,92.8114,92.7841,92.7932,3213.0
2015-08-03 12:25:00,101.9,101.93,101.89,101.93,1583.0,92.7841,92.8114,92.775,92.8114,1583.0
2015-08-03 12:30:00,101.89,101.89,101.76,101.76,11836.0,92.775,92.775,92.6566,92.6566,11836.0
2015-08-03 12:35:00,101.77,101.77,101.69,101.71,14225.0,92.6657,92.6657,92.5928,92.6111,14225.0
2015-08-03 12:40:00,101.67,101.7,101.65,101.68,4288.0,92.5746,92.602,92.5564,92.5837,4288.0
2015-08-03 12:45:00,101.67,101.67,101.51,101.51,10791.0,92.5746,92.5746,92.429,92.429,10791.0
2015-08-03 12:50:00,101.48,101.5,101.39,101.39,9922.0,92.4016,92.4198,92.3197,92.3197,9922.0
2015-08-03 12:55:00,101.39,101.42,101.32,101.37,10506.0,92.3197,92.347,92.2559,92.3015,10506.0
2015-08-03 13:00:00,101.36,101.39,101.32,101.39,2147.0,92.2924,92.3197,92.2559,92.3197,2147.0
2015-08-03 13:05:00,101.39,101.39,101.23,101.23,20031.0,92.3197,92.3197,92.174,92.174,20031.0
2015-08-03 13:10:00,101.22,101.3,101.22,101.27,33255.0,92.1649,92.2377,92.1649,92.2104,33255.0
2015-08-03 13:15:00,101.27,101.28,101.21,101.21,9278.0,92.2104,92.2195,92.1558,92.1558,9278.0
2015-08-03 13:20:00,101.2,101.34,101.2,101.3,23123.0,92.1467,92.2742,92.1467,92.2377,23123.0
2015-08-03 13:25:00,101.28,101.37,101.28,101.36,276751.0,92.2195,92.3015,92.2195,92.2924,276751.0
2015-08-03 13:30:00,101.35,101.39,101.34,101.38,4810.0,92.2833,92.3197,92.2742,92.3106,4810.0
2015-08-03 13:35:00,101.4,101.43,101.37,101.37,4941.0,92.3288,92.3561,92.3015,92.3015,4941.0
2015-08-03 13:40:00,101.38,101.47,101.36,101.44,8656.0,92.3106,92.3925,92.2924,92.3652,8656.0
2015-08-03 13:45:00,101.45,101.5,101.39,101.5,6388.0,92.3743,92.4198,92.3197,92.4198,6388.0
2015-08-03 13:50:00,101.49,101.54,101.45,101.48,15500.0,92.4107,92.4563,92.3743,92.4016,15500.0
2015-08-03 13:55:00,101.47,101.48,101.44,101.45,57239.0,92.3925,92.4016,92.3652,92.3743,57239.0
2015-08-03 14:00:00,101.45,101.45,101.37,101.44,12075.0,92.3743,92.3743,92.3015,92.3652,12075.0
2015-08-03 14:05:00,101.44,101.44,101.35,101.37,36414.0,92.3652,92.3652,92.2833,92.3015,36414.0
2015-08-03 14:10:00,101.39,101.39,101.29,101.32,15186.0,92.3197,92.3197,92.2286,92.2559,15186.0
2015-08-03 14:15:00,101.31,101.4,101.3,101.35,12020.0,92.2468,92.3288,92.2377,92.2833,12020.0
2015-08-03 14:20:00,101.32,101.35,101.28,101.35,19260.0,92.2559,92.2833,92.2195,92.2833,19260.0
2015-08-03 14:25:00,101.34,101.38,101.28,101.37,176899.0,92.2742,92.3106,92.2195,92.3015,176899.0
2015-08-03 14:30:00,101.37,101.39,101.33,101.39,19012.0,92.3015,92.3197,92.2651,92.3197,19012.0
2015-08-03 14:35:00,101.38,101.52,101.38,101.51,32135.0,92.3106,92.4381,92.3106,92.429,32135.0
2015-08-03 14:40:00,101.53,101.55,101.5,101.52,12810.0,92.4472,92.4654,92.4198,92.4381,12810.0
2015-08-03 14:45:00,101.52,101.52,101.42,101.45,24909.0,92.4381,92.4381,92.347,92.3743,24909.0
2015-08-03 14:50:00,101.45,101.45,101.38,101.41,6971.0,92.3743,92.3743,92.3106,92.3379,6971.0
2015-08-03 14:55:00,101.41,101.43,101.33,101.42,20469.0,92.3379,92.3561,92.2651,92.347,20469.0
2015-08-03 15:00:00,101.41,101.46,101.4,101.45,67875.0,92.3379,92.3834,92.3288,92.3743,67875.0
2015-08-03 15:05:00,101.47,101.49,101.41,101.47,97847.0,92.3925,92.4107,92.3379,92.3925,97847.0
2015-08-03 15:10:00,101.46,101.46,101.41,101.45,11113.0,92.3834,92.3834,92.3379,92.3743,11113.0
2015-08-03 15:15:00,101.42,101.45,101.38,101.45,20894.0,92.347,92.3743,92.3106,92.3743,20894.0
2015-08-03 15:20:00,101.42,101.49,101.42,101.49,12310.0,92.347,92.4107,92.347,92.4107,12310.0
2015-08-03 15:25:00,101.48,101.52,101.44,101.51,12838.0,92.4016,92.4381,92.3652,92.429,12838.0
2015-08-03 15:30:00,101.51,101.54,101.46,101.51,9232.0,92.429,92.4563,92.3834,92.429,9232.0
2015-08-03 15:35:00,101.52,101.66,101.51,101.66,20600.0,92.4381,92.5655,92.429,92.5655,20600.0
2015-08-03 15:40:00,101.68,101.77,101.65,101.76,30389.0,92.5837,92.6657,92.5564,92.6566,30389.0
2015-08-03 15:45:00,101.75,101.75,101.65,101.69,19778.0,92.6475,92.6475,92.5564,92.5928,19778.0
2015-08-03 15:50:00,101.68,101.7,101.67,101.68,24850.0,92.5837,92.602,92.5746,92.5837,24850.0
2015-08-03 15:55:00,101.69,101.84,101.69,101.82,15967.0,92.5928,92.7294,92.5928,92.7112,15967.0
2015-08-04 09:30:00,101.89,101.95,101.79,101.8,65718.0,92.775,92.8296,92.6839,92.693,65718.0
2015-08-04 09:35:00,101.8,101.89,101.63,101.64,44589.0,92.693,92.775,92.5382,92.5473,44589.0
2015-08-04 09:40:00,101.64,101.8,101.61,101.8,36207.0,92.5473,92.693,92.52,92.693,36207.0
2015-08-04 09:45:00,101.8,101.87,101.76,101.85,24916.0,92.693,92.7567,92.6566,92.7385,24916.0
2015-08-04 09:50:00,101.88,101.91,101.84,101.85,28976.0,92.7659,92.7932,92.7294,92.7385,28976.0
2015-08-04 09:55:00,101.84,101.88,101.79,101.81,17171.0,92.7294,92.7659,92.6839,92.7021,17171.0
2015-08-04 10:00:00,101.84,101.85,101.78,101.84,12784.0,92.7294,92.7385,92.6748,92.7294,12784.0
2015-08-04 10:05:00,101.84,101.96,101.8,101.95,8796.0,92.7294,92.8387,92.693,92.8296,8796.0
2015-08-04 10:10:00,101.94,101.98,101.81,101.96,23675.0,92.8205,92.8569,92.7021,92.8387,23675.0
2015-08-04 10:15:00,101.95,101.97,101.84,101.94,15772.0,92.8296,92.8478,92.7294,92.8205,15772.0
2015-08-04 10:20:00,101.94,102.02,101.92,101.94,26843.0,92.8205,92.8933,92.8023,92.8205,26843.0
2015-08-04 10:25:00,101.97,102.1,101.97,102.04,21187.0,92.8478,92.9662,92.8478,92.9115,21187.0
2015-08-04 10:30:00,102.08,102.08,102.0,102.03,16908.0,92.948,92.948,92.8751,92.9024,16908.0
2015-08-04 10:35:00,102.03,102.05,101.94,101.94,25637.0,92.9024,92.9206,92.8205,92.8205,25637.0
2015-08-04 10:40:00,101.96,101.96,101.86,101.9,22280.0,92.8387,92.8387,92.7476,92.7841,22280.0
2015-08-04 10:45:00,101.9,101.98,101.86,101.86,29783.0,92.7841,92.8569,92.7476,92.7476,29783.0
2015-08-04 10:50:00,101.87,101.88,101.76,101.8,25856.0,92.7567,92.7659,92.6566,92.693,25856.0
2015-08-04 10:55:00,101.81,101.82,101.62,101.65,44388.0,92.7021,92.7112,92.5291,92.5564,44388.0
2015-08-04 11:00:00,101.67,101.76,101.66,101.74,24264.0,92.5746,92.6566,92.5655,92.6384,24264.0
2015-08-04 11:05:00,101.75,101.83,101.75,101.77,27518.0,92.6475,92.7203,92.6475,92.6657,27518.0
2015-08-04 11:10:00,101.76,101.89,101.76,101.88,12414.0,92.6566,92.775,92.6566,92.7659,12414.0
2015-08-04 11:15:00,101.88,101.89,101.81,101.83,10404.0,92.7659,92.775,92.7021,92.7203,10404.0
2015-08-04 11:20:00,101.82,101.87,101.8,101.85,27609.0,92.7112,92.7567,92.693,92.7385,27609.0
2015-08-04 11:25:00,101.85,101.86,101.78,101.86,11269.0,92.7385,92.7476,92.6748,92.7476,11269.0
2015-08-04 11:30:00,101.86,101.86,101.79,101.8,11095.0,92.7476,92.7476,92.6839,92.693,11095.0
2015-08-04 11:35:00,101.81,101.86,101.79,101.84,10054.0,92.7021,92.7476,92.6839,92.7294,10054.0
2015-08-04 11:40:00,101.85,101.91,101.85,101.89,14899.0,92.7385,92.7932,92.7385,92.775,14899.0
2015-08-04 11:45:00,101.84,101.86,101.82,101.83,3611.0,92.7294,92.7476,92.7112,92.7203,3611.0
2015-08-04 11:50:00,101.84,101.85,101.76,101.8,7989.0,92.7294,92.7385,92.6566,92.693,7989.0
2015-08-04 11:55:00,101.79,101.86,101.78,101.86,11710.0,92.6839,92.7476,92.6748,92.7476,11710.0
2015-08-04 12:00:00,101.87,101.91,101.87,101.91,4000.0,92.7567,92.7932,92.7567,92.7932,4000.0
2015-08-04 12:05:00,101.92,101.99,101.92,101.98,7416.0,92.8023,92.866,92.8023,92.8569,7416.0
2015-08-04 12:10:00,102.0,102.0,101.97,101.98,2028.0,92.8751,92.8751,92.8478,92.8569,2028.0
2015-08-04 12:15:00,101.98,101.98,101.94,101.95,6066.0,92.8569,92.8569,92.8205,92.8296,6066.0
2015-08-04 12:20:00,101.97,101.97,101.9,101.91,67630.0,92.8478,92.8478,92.7841,92.7932,67630.0
2015-08-04 12:25:00,101.9,101.93,101.83,101.83,36458.0,92.7841,92.8114,92.7203,92.7203,36458.0
2015-08-04 12:30:00,101.82,101.87,101.82,101.86,17802.0,92.7112,92.7567,92.7112,92.7476,17802.0
2015-08-04 12:35:00,101.87,101.87,101.84,101.86,12712.0,92.7567,92.7567,92.7294,92.7476,12712.0
2015-08-04 12:40:00,101.86,101.88,101.74,101.74,23032.0,92.7476,92.7659,92.6384,92.6384,23032.0
2015-08-04 12:45:00,101.74,101.79,101.74,101.76,3386.0,92.6384,92.6839,92.6384,92.6566,3386.0
2015-08-04 12:50:00,101.77,101.77,101.7,101.72,8709.0,92.6657,92.6657,92.602,92.6202,8709.0
2015-08-04 12:55:00,101.7,101.73,101.66,101.71,5420.0,92.602,92.6293,92.5655,92.6111,5420.0
2015-08-04 13:00:00,101.7,101.7,101.66,101.69,5229.0,92.602,92.602,92.5655,92.5928,5229.0
2015-08-04 13:05:00,101.69,101.73,101.67,101.73,14211.0,92.5928,92.6293,92.5746,92.6293,14211.0
2015-08-04 13:10:00,101.74,101.75,101.72,101.73,5694.0,92.6384,92.6475,92.6202,92.6293,5694.0
2015-08-04 13:15:00,101.75,101.85,101.74,101.83,14515.0,92.6475,92.7385,92.6384,92.7203,14515.0
2015-08-04 13:20:00,101.82,101.85,101.82,101.82,6446.0,92.7112,92.7385,92.7112,92.7112,6446.0
2015-08-04 13:25:00,101.83,101.88,101.83,101.87,4379.0,92.7203,92.7659,92.7203,92.7567,4379.0
2015-08-04 13:30:00,101.88,101.99,101.88,101.98,4100.0,92.7659,92.866,92.7659,92.8569,4100.0
2015-08-04 13:35:00,101.96,101.97,101.92,101.94,15109.0,92.8387,92.8478,92.8023,92.8205,15109.0
2015-08-04 13:40:00,101.94,101.95,101.85,101.85,9889.0,92.8205,92.8296,92.7385,92.7385,9889.0
2015-08-04 13:45:00,101.87,101.89,101.75,101.75,20453.0,92.7567,92.775,92.6475,92.6475,20453.0
2015-08-04 13:50:00,101.76,101.76,101.61,101.63,9757.0,92.6566,92.6566,92.52,92.5382,9757.0
2015-08-04 13:55:00,101.64,101.65,101.58,101.64,6998.0,92.5473,92.5564,92.4927,92.5473,6998.0
2015-08-04 14:00:00,101.62,101.65,101.61,101.63,6002.0,92.5291,92.5564,92.52,92.5382,6002.0
2015-08-04 14:05:00,101.62,101.64,101.53,101.53,10098.0,92.5291,92.5473,92.4472,92.4472,10098.0
2015-08-04 14:10:00,101.5,101.52,101.45,101.51,25482.0,92.4198,92.4381,92.3743,92.429,25482.0
2015-08-04 14:15:00,101.51,101.59,101.49,101.59,6873.0,92.429,92.5018,92.4107,92.5018,6873.0
2015-08-04 14:20:00,101.6,101.6,101.55,101.56,7500.0,92.5109,92.5109,92.4654,92.4745,7500.0
2015-08-04 14:25:00,101.56,101.62,101.55,101.62,6856.0,92.4745,92.5291,92.4654,92.5291,6856.0
2015-08-04 14:30:00,101.61,101.62,101.59,101.61,7088.0,92.52,92.5291,92.5018,92.52,7088.0
2015-08-04 14:35:00,101.6,101.73,101.6,101.73,18831.0,92.5109,92.6293,92.5109,92.6293,18831.0
2015-08-04 14:40:00,101.73,101.79,101.69,101.77,33750.0,92.6293,92.6839,92.5928,92.6657,33750.0
2015-08-04 14:45:00,101.77,101.88,101.76,101.88,15399.0,92.6657,92.7659,92.6566,92.7659,15399.0
2015-08-04 14:50:00,101.89,101.9,101.82,101.82,11758.0,92.775,92.7841,92.7112,92.7112,11758.0
2015-08-04 14:55:00,101.82,101.85,101.78,101.85,15581.0,92.7112,92.7385,92.6748,92.7385,15581.0
2015-08-04 15:00:00,101.85,101.91,101.81,101.83,31739.0,92.7385,92.7932,92.7021,92.7203,31739.0
2015-08-04 15:05:00,101.83,101.87,101.79,101.82,75980.0,92.7203,92.7567,92.6839,92.7112,75980.0
2015-08-04 15:10:00,101.82,101.82,101.75,101.76,16249.0,92.7112,92.7112,92.6475,92.6566,16249.0
2015-08-04 15:15:00,101.78,101.81,101.72,101.73,14769.0,92.6748,92.7021,92.6202,92.6293,14769.0
2015-08-04 15:20:00,101.74,101.76,101.69,101.76,15214.0,92.6384,92.6566,92.5928,92.6566,15214.0
2015-08-04 15:25:00,101.74,101.76,101.73,101.76,15380.0,92.6384,92.6566,92.6293,92.6566,15380.0
2015-08-04 15:30:00,101.76,101.84,101.73,101.78,35095.0,92.6566,92.7294,92.6293,92.6748,35095.0
2015-08-04 15:35:00,101.78,101.78,101.71,101.72,23426.0,92.6748,92.6748,92.6111,92.6202,23426.0
2015-08-04 15:40:00,101.71,101.74,101.67,101.68,29393.0,92.6111,92.6384,92.5746,92.5837,29393.0
2015-08-04 15:45:00,101.68,101.69,101.62,101.63,121664.0,92.5837,92.5928,92.5291,92.5382,121664.0
2015-08-04 15:50:00,101.62,101.65,101.6,101.63,41159.0,92.5291,92.5564,92.5109,92.5382,41159.0
2015-08-04 15:55:00,101.63,101.73,101.59,101.7,50660.0,92.5382,92.6293,92.5018,92.602,50660.0
2015-08-05 09:30:00,102.21,102.21,102.11,102.17,22344.0,93.0663,93.0663,92.9753,93.0299,22344.0
2015-08-05 09:35:00,102.17,102.34,102.17,102.27,4047.0,93.0299,93.1847,93.0299,93.121,4047.0
2015-08-05 09:40:00,102.28,102.33,102.22,102.23,6633.0,93.1301,93.1756,93.0754,93.0845,6633.0
2015-08-05 09:45:00,102.28,102.48,102.27,102.47,9801.0,93.1301,93.3122,93.121,93.3031,9801.0
2015-08-05 09:50:00,102.48,102.53,102.44,102.53,5358.0,93.3122,93.3577,93.2758,93.3577,5358.0
2015-08-05 09:55:00,102.56,102.57,102.43,102.47,4976.0,93.385,93.3941,93.2666,93.3031,4976.0
2015-08-05 10:00:00,102.52,102.52,102.4,102.51,7391.0,93.3486,93.3486,93.2393,93.3395,7391.0
2015-08-05 10:05:00,102.49,102.55,102.47,102.54,8078.0,93.3213,93.3759,93.3031,93.3668,8078.0
2015-08-05 10:10:00,102.55,102.6,102.51,102.54,10639.0,93.3759,93.4214,93.3395,93.3668,10639.0
2015-08-05 10:15:00,102.51,102.55,102.48,102.52,222918.0,93.3395,93.3759,93.3122,93.3486,222918.0
2015-08-05 10:20:00,102.54,102.61,102.54,102.6,5867.0,93.3668,93.4305,93.3668,93.4214,5867.0
2015-08-05 10:25:00,102.6,102.65,102.59,102.63,11579.0,93.4214,93.467,93.4123,93.4488,11579.0
2015-08-05 10:30:00,102.65,102.66,102.62,102.63,5533.0,93.467,93.4761,93.4397,93.4488,5533.0
2015-08-05 10:35:00,102.63,102.68,102.62,102.62,5056.0,93.4488,93.4943,93.4397,93.4397,5056.0
2015-08-05 10:40:00,102.63,102.63,102.56,102.57,8917.0,93.4488,93.4488,93.385,93.3941,8917.0
2015-08-05 10:45:00,102.56,102.57,102.54,102.54,5871.0,93.385,93.3941,93.3668,93.3668,5871.0
2015-08-05 10:50:00,102.54,102.63,102.54,102.63,2988.0,93.3668,93.4488,93.3668,93.4488,2988.0
2015-08-05 10:55:00,102.63,102.66,102.62,102.64,11949.0,93.4488,93.4761,93.4397,93.4579,11949.0
2015-08-05 11:00:00,102.64,102.7,102.63,102.64,19979.0,93.4579,93.5125,93.4488,93.4579,19979.0
2015-08-05 11:05:00,102.63,102.67,102.6,102.62,10200.0,93.4488,93.4852,93.4214,93.4397,10200.0
2015-08-05 11:10:00,102.62,102.64,102.61,102.64,1624.0,93.4397,93.4579,93.4305,93.4579,1624.0
2015-08-05 11:15:00,102.65,102.7,102.64,102.64,74691.0,93.467,93.5125,93.4579,93.4579,74691.0
2015-08-05 11:20:00,102.63,102.69,102.63,102.69,13732.0,93.4488,93.5034,93.4488,93.5034,13732.0
2015-08-05 11:25:00,102.7,102.7,102.63,102.65,19381.0,93.5125,93.5125,93.4488,93.467,19381.0
2015-08-05 11:30:00,102.68,102.7,102.65,102.65,14887.0,93.4943,93.5125,93.467,93.467,14887.0
2015-08-05 11:35:00,102.65,102.65,102.59,102.59,9521.0,93.467,93.467,93.4123,93.4123,9521.0
2015-08-05 11:40:00,102.6,102.61,102.56,102.58,5018.0,93.4214,93.4305,93.385,93.4032,5018.0
2015-08-05 11:45:00,102.59,102.59,102.56,102.56,6245.0,93.4123,93.4123,93.385,93.385,6245.0
2015-08-05 11:50:00,102.57,102.57,102.5,102.51,8477.0,93.3941,93.3941,93.3304,93.3395,8477.0
2015-08-05 11:55:00,102.49,102.5,102.4,102.42,19365.0,93.3213,93.3304,93.2393,93.2575,19365.0
2015-08-05 12:00:00,102.42,102.42,102.34,102.39,13074.0,93.2575,93.2575,93.1847,93.2302,13074.0
2015-08-05 12:05:00,102.42,102.42,102.38,102.39,363656.0,93.2575,93.2575,93.2211,93.2302,363656.0
2015-08-05 12:10:00,102.38,102.43,102.38,102.43,20187.0,93.2211,93.2666,93.2211,93.2666,20187.0
2015-08-05 12:15:00,102.42,102.42,102.28,102.29,13931.0,93.2575,93.2575,93.1301,93.1392,13931.0
2015-08-05 12:20:00,102.27,102.31,102.23,102.23,3723.0,93.121,93.1574,93.0845,93.0845,3723.0
2015-08-05 12:25:00,102.21,102.24,102.2,102.24,14705.0,93.0663,93.0936,93.0572,93.0936,14705.0
2015-08-05 12:30:00,102.22,102.22,102.14,102.16,9665.0,93.0754,93.0754,93.0026,93.0208,9665.0
2015-08-05 12:35:00,102.16,102.22,102.16,102.17,13249.0,93.0208,93.0754,93.0208,93.0299,13249.0
2015-08-05 12:40:00,102.17,102.18,102.09,102.16,50405.0,93.0299,93.039,92.9571,93.0208,50405.0
2015-08-05 12:45:00,102.17,102.23,102.15,102.22,6415.0,93.0299,93.0845,93.0117,93.0754,6415.0
2015-08-05 12:50:00,102.22,102.23,102.15,102.15,15700.0,93.0754,93.0845,93.0117,93.0117,15700.0
2015-08-05 12:55:00,102.16,102.31,102.16,102.31,14430.0,93.0208,93.1574,93.0208,93.1574,14430.0
2015-08-05 13:00:00,102.31,102.32,102.24,102.24,5717.0,93.1574,93.1665,93.0936,93.0936,5717.0
2015-08-05 13:05:00,102.23,102.27,102.23,102.25,1494.0,93.0845,93.121,93.0845,93.1028,1494.0
2015-08-05 13:10:00,102.25,102.25,102.12,102.12,10739.0,93.1028,93.1028,92.9844,92.9844,10739.0
2015-08-05 13:15:00,102.12,102.14,102.01,102.04,18380.0,92.9844,93.0026,92.8842,92.9115,18380.0
2015-08-05 13:20:00,102.04,102.11,102.03,102.1,5063.0,92.9115,92.9753,92.9024,92.9662,5063.0
2015-08-05 13:25:00,102.1,102.12,102.05,102.12,10510.0,92.9662,92.9844,92.9206,92.9844,10510.0
2015-08-05 13:30:00,102.11,102.12,102.05,102.06,6991.0,92.9753,92.9844,92.9206,92.9297,6991.0
2015-08-05 13:35:00,102.07,102.13,102.07,102.12,6039.0,92.9389,92.9935,92.9389,92.9844,6039.0
2015-08-05 13:40:00,102.11,102.16,102.11,102.16,19849.0,92.9753,93.0208,92.9753,93.0208,19849.0
2015-08-05 13:45:00,102.16,102.16,102.11,102.13,9298.0,93.0208,93.0208,92.9753,92.9935,9298.0
2015-08-05 13:50:00,102.1,102.11,102.01,102.03,6205.0,92.9662,92.9753,92.8842,92.9024,6205.0
2015-08-05 13:55:00,102.06,102.12,102.06,102.09,2726.0,92.9297,92.9844,92.9297,92.9571,2726.0
2015-08-05 14:00:00,102.07,102.16,102.06,102.14,32188.0,92.9389,93.0208,92.9297,93.0026,32188.0
2015-08-05 14:05:00,102.13,102.17,102.11,102.11,7270.0,92.9935,93.0299,92.9753,92.9753,7270.0
2015-08-05 14:10:00,102.11,102.14,102.07,102.14,7001.0,92.9753,93.0026,92.9389,93.0026,7001.0
2015-08-05 14:15:00,102.14,102.18,102.11,102.17,14182.0,93.0026,93.039,92.9753,93.0299,14182.0
2015-08-05 14:20:00,102.18,102.2,102.17,102.2,11866.0,93.039,93.0572,93.0299,93.0572,11866.0
2015-08-05 14:25:00,102.2,102.24,102.17,102.23,13367.0,93.0572,93.0936,93.0299,93.0845,13367.0
2015-08-05 14:30:00,102.23,102.29,102.23,102.29,17661.0,93.0845,93.1392,93.0845,93.1392,17661.0
2015-08-05 14:35:00,102.3,102.31,102.27,102.31,4475.0,93.1483,93.1574,93.121,93.1574,4475.0
2015-08-05 14:40:00,102.3,102.3,102.2,102.26,27595.0,93.1483,93.1483,93.0572,93.1119,27595.0
2015-08-05 14:45:00,102.28,102.33,102.27,102.32,20666.0,93.1301,93.1756,93.121,93.1665,20666.0
2015-08-05 14:50:00,102.33,102.33,102.24,102.28,19351.0,93.1756,93.1756,93.0936,93.1301,19351.0
2015-08-05 14:55:00,102.26,102.26,102.18,102.21,15145.0,93.1119,93.1119,93.039,93.0663,15145.0
2015-08-05 15:00:00,102.22,102.27,102.21,102.23,37083.0,93.0754,93.121,93.0663,93.0845,37083.0
2015-08-05 15:05:00,102.26,102.3,102.26,102.29,7071.0,93.1119,93.1483,93.1119,93.1392,7071.0
2015-08-05 15:10:00,102.3,102.37,102.3,102.32,13432.0,93.1483,93.212,93.1483,93.1665,13432.0
2015-08-05 15:15:00,102.32,102.32,102.23,102.23,21325.0,93.1665,93.1665,93.0845,93.0845,21325.0
2015-08-05 15:20:00,102.23,102.29,102.21,102.29,16688.0,93.0845,93.1392,93.0663,93.1392,16688.0
2015-08-05 15:25:00,102.29,102.3,102.24,102.25,8803.0,93.1392,93.1483,93.0936,93.1028,8803.0
2015-08-05 15:30:00,102.25,102.25,102.18,102.2,41045.0,93.1028,93.1028,93.039,93.0572,41045.0
2015-08-05 15:35:00,102.19,102.23,102.17,102.18,28069.0,93.0481,93.0845,93.0299,93.039,28069.0
2015-08-05 15:40:00,102.17,102.2,102.13,102.16,12824.0,93.0299,93.0572,92.9935,93.0208,12824.0
2015-08-05 15:45:00,102.15,102.18,102.13,102.17,35231.0,93.0117,93.039,92.9935,93.0299,35231.0
2015-08-05 15:50:00,102.17,102.17,102.13,102.14,10832.0,93.0299,93.0299,92.9935,93.0026,10832.0
2015-08-05 15:55:00,102.15,102.19,102.14,102.14,36572.0,93.0117,93.0481,93.0026,93.0026,36572.0
2015-08-06 09:30:00,102.32,102.34,102.13,102.22,14288.0,93.1665,93.1847,92.9935,93.0754,14288.0
2015-08-06 09:35:00,102.17,102.17,101.9,101.91,23682.0,93.0299,93.0299,92.7841,92.7932,23682.0
2015-08-06 09:40:00,101.88,101.95,101.85,101.91,7118.0,92.7659,92.8296,92.7385,92.7932,7118.0
2015-08-06 09:45:00,101.88,101.99,101.88,101.95,23741.0,92.7659,92.866,92.7659,92.8296,23741.0
2015-08-06 09:50:00,101.95,101.96,101.76,101.76,13688.0,92.8296,92.8387,92.6566,92.6566,13688.0
2015-08-06 09:55:00,101.75,101.75,101.69,101.73,10033.0,92.6475,92.6475,92.5928,92.6293,10033.0
2015-08-06 10:00:00,101.72,101.72,101.63,101.69,8740.0,92.6202,92.6202,92.5382,92.5928,8740.0
2015-08-06 10:05:00,101.68,101.75,101.68,101.75,8174.0,92.5837,92.6475,92.5837,92.6475,8174.0
2015-08-06 10:10:00,101.78,101.87,101.78,101.82,13284.0,92.6748,92.7567,92.6748,92.7112,13284.0
2015-08-06 10:15:00,101.81,101.82,101.66,101.66,6584.0,92.7021,92.7112,92.5655,92.5655,6584.0
2015-08-06 10:20:00,101.65,101.65,101.53,101.57,16682.0,92.5564,92.5564,92.4472,92.4836,16682.0
2015-08-06 10:25:00,101.56,101.59,101.5,101.51,4440.0,92.4745,92.5018,92.4198,92.429,4440.0
2015-08-06 10:30:00,101.5,101.5,101.45,101.5,17989.0,92.4198,92.4198,92.3743,92.4198,17989.0
2015-08-06 10:35:00,101.48,101.58,101.47,101.55,10256.0,92.4016,92.4927,92.3925,92.4654,10256.0
2015-08-06 10:40:00,101.58,101.61,101.55,101.58,6070.0,92.4927,92.52,92.4654,92.4927,6070.0
2015-08-06 10:45:00,101.58,101.62,101.52,101.61,8528.0,92.4927,92.5291,92.4381,92.52,8528.0
2015-08-06 10:50:00,101.59,101.59,101.52,101.53,19716.0,92.5018,92.5018,92.4381,92.4472,19716.0
2015-08-06 10:55:00,101.53,101.53,101.43,101.45,5760.0,92.4472,92.4472,92.3561,92.3743,5760.0
2015-08-06 11:00:00,101.43,101.44,101.36,101.36,3557.0,92.3561,92.3652,92.2924,92.2924,3557.0
2015-08-06 11:05:00,101.37,101.37,101.26,101.27,4460.0,92.3015,92.3015,92.2013,92.2104,4460.0
2015-08-06 11:10:00,101.25,101.25,101.11,101.12,12168.0,92.1922,92.1922,92.0647,92.0738,12168.0
2015-08-06 11:15:00,101.11,101.16,101.09,101.15,21156.0,92.0647,92.1103,92.0465,92.1012,21156.0
2015-08-06 11:20:00,101.14,101.19,101.13,101.15,21193.0,92.0921,92.1376,92.0829,92.1012,21193.0
2015-08-06 11:25:00,101.15,101.15,100.95,100.98,22686.0,92.1012,92.1012,91.919,91.9464,22686.0
2015-08-06 11:30:00,100.98,100.99,100.83,100.84,20689.0,91.9464,91.9555,91.8098,91.8189,20689.0
2015-08-06 11:35:00,100.82,100.83,100.75,100.79,16544.0,91.8007,91.8098,91.7369,91.7734,16544.0
2015-08-06 11:40:00,100.78,100.86,100.76,100.86,4900.0,91.7643,91.8371,91.746,91.8371,4900.0
2015-08-06 11:45:00,100.83,100.88,100.79,100.87,5333.0,91.8098,91.8553,91.7734,91.8462,5333.0
2015-08-06 11:50:00,100.87,100.87,100.76,100.76,10094.0,91.8462,91.8462,91.746,91.746,10094.0
2015-08-06 11:55:00,100.77,100.78,100.6,100.6,8686.0,91.7552,91.7643,91.6004,91.6004,8686.0
2015-08-06 12:00:00,100.61,100.67,100.6,100.65,19593.0,91.6095,91.6641,91.6004,91.6459,19593.0
2015-08-06 12:05:00,100.65,100.72,100.63,100.71,17078.0,91.6459,91.7096,91.6277,91.7005,17078.0
2015-08-06 12:10:00,100.71,100.71,100.63,100.66,13080.0,91.7005,91.7005,91.6277,91.655,13080.0
2015-08-06 12:15:00,100.66,100.68,100.57,100.58,28138.0,91.655,91.6732,91.573,91.5821,28138.0
2015-08-06 12:20:00,100.58,100.58,100.47,100.52,98504.0,91.5821,91.5821,91.482,91.5275,98504.0
2015-08-06 12:25:00,100.52,100.61,100.52,100.61,16063.0,91.5275,91.6095,91.5275,91.6095,16063.0
2015-08-06 12:30:00,100.61,100.63,100.56,100.56,9968.0,91.6095,91.6277,91.5639,91.5639,9968.0
2015-08-06 12:35:00,100.56,100.57,100.46,100.47,4400.0,91.5639,91.573,91.4729,91.482,4400.0
2015-08-06 12:40:00,100.44,100.55,100.42,100.51,14131.0,91.4547,91.5548,91.4365,91.5184,14131.0
2015-08-06 12:45:00,100.5,100.55,100.44,100.55,12789.0,91.5093,91.5548,91.4547,91.5548,12789.0
2015-08-06 12:50:00,100.54,100.59,100.54,100.58,11411.0,91.5457,91.5913,91.5457,91.5821,11411.0
2015-08-06 12:55:00,100.59,100.61,100.51,100.57,8843.0,91.5913,91.6095,91.5184,91.573,8843.0
2015-08-06 13:00:00,100.58,100.58,100.52,100.56,53383.0,91.5821,91.5821,91.5275,91.5639,53383.0
2015-08-06 13:05:00,100.57,100.59,100.55,100.58,12487.0,91.573,91.5913,91.5548,91.5821,12487.0
2015-08-06 13:10:00,100.58,100.65,100.55,100.65,13973.0,91.5821,91.6459,91.5548,91.6459,13973.0
2015-08-06 13:15:00,100.66,100.71,100.61,100.71,17386.0,91.655,91.7005,91.6095,91.7005,17386.0
2015-08-06 13:20:00,100.69,100.78,100.65,100.78,19085.0,91.6823,91.7643,91.6459,91.7643,19085.0
2015-08-06 13:25:00,100.77,100.82,100.77,100.81,10692.0,91.7552,91.8007,91.7552,91.7916,10692.0
2015-08-06 13:30:00,100.84,100.85,100.8,100.8,7661.0,91.8189,91.828,91.7825,91.7825,7661.0
2015-08-06 13:35:00,100.81,100.85,100.79,100.79,5113.0,91.7916,91.828,91.7734,91.7734,5113.0
2015-08-06 13:40:00,100.8,100.81,100.77,100.79,3019.0,91.7825,91.7916,91.7552,91.7734,3019.0
2015-08-06 13:45:00,100.81,100.9,100.81,100.87,17770.0,91.7916,91.8735,91.7916,91.8462,17770.0
2015-08-06 13:50:00,100.88,100.88,100.79,100.79,46964.0,91.8553,91.8553,91.7734,91.7734,46964.0
2015-08-06 13:55:00,100.81,100.82,100.74,100.75,5250.0,91.7916,91.8007,91.7278,91.7369,5250.0
2015-08-06 14:00:00,100.72,100.72,100.66,100.66,28617.0,91.7096,91.7096,91.655,91.655,28617.0
2015-08-06 14:05:00,100.67,100.72,100.66,100.72,7778.0,91.6641,91.7096,91.655,91.7096,7778.0
2015-08-06 14:10:00,100.7,100.75,100.69,100.73,2548.0,91.6914,91.7369,91.6823,91.7187,2548.0
2015-08-06 14:15:00,100.73,100.73,100.68,100.73,8984.0,91.7187,91.7187,91.6732,91.7187,8984.0
2015-08-06 14:20:00,100.73,100.83,100.72,100.82,6981.0,91.7187,91.8098,91.7096,91.8007,6981.0
2015-08-06 14:25:00,100.81,100.9,100.8,100.9,14549.0,91.7916,91.8735,91.7825,91.8735,14549.0
2015-08-06 14:30:00,100.92,100.95,100.86,100.88,33977.0,91.8917,91.919,91.8371,91.8553,33977.0
2015-08-06 14:35:00,100.88,100.9,100.82,100.88,27795.0,91.8553,91.8735,91.8007,91.8553,27795.0
2015-08-06 14:40:00,100.88,100.91,100.87,100.9,14569.0,91.8553,91.8826,91.8462,91.8735,14569.0
2015-08-06 14:45:00,100.89,100.93,100.89,100.92,153429.0,91.8644,91.9008,91.8644,91.8917,153429.0
2015-08-06 14:50:00,100.92,100.93,100.84,100.84,7758.0,91.8917,91.9008,91.8189,91.8189,7758.0
2015-08-06 14:55:00,100.83,100.84,100.79,100.82,38332.0,91.8098,91.8189,91.7734,91.8007,38332.0
2015-08-06 15:00:00,100.82,100.85,100.81,100.82,40211.0,91.8007,91.828,91.7916,91.8007,40211.0
2015-08-06 15:05:00,100.83,100.84,100.77,100.8,40916.0,91.8098,91.8189,91.7552,91.7825,40916.0
2015-08-06 15:10:00,100.8,100.83,100.77,100.77,38970.0,91.7825,91.8098,91.7552,91.7552,38970.0
2015-08-06 15:15:00,100.79,100.84,100.74,100.83,12692.0,91.7734,91.8189,91.7278,91.8098,12692.0
2015-08-06 15:20:00,100.83,100.83,100.73,100.74,42201.0,91.8098,91.8098,91.7187,91.7278,42201.0
2015-08-06 15:25:00,100.74,100.74,100.68,100.69,35701.0,91.7278,91.7278,91.6732,91.6823,35701.0
2015-08-06 15:30:00,100.67,100.71,100.64,100.7,16853.0,91.6641,91.7005,91.6368,91.6914,16853.0
2015-08-06 15:35:00,100.7,100.76,100.65,100.76,45234.0,91.6914,91.746,91.6459,91.746,45234.0
2015-08-06 15:40:00,100.77,100.85,100.76,100.8,85821.0,91.7552,91.828,91.746,91.7825,85821.0
2015-08-06 15:45:00,100.81,100.95,100.81,100.92,35710.0,91.7916,91.919,91.7916,91.8917,35710.0
2015-08-06 15:50:00,100.92,100.93,100.89,100.9,19112.0,91.8917,91.9008,91.8644,91.8735,19112.0
2015-08-06 15:55:00,100.9,100.93,100.81,100.85,30639.0,91.8735,91.9008,91.7916,91.828,30639.0
2015-08-07 09:30:00,100.73,100.78,100.49,100.51,35099.0,91.7187,91.7643,91.5002,91.5184,35099.0
2015-08-07 09:35:00,100.43,100.54,100.41,100.44,10406.0,91.4456,91.5457,91.4274,91.4547,10406.0
2015-08-07 09:40:00,100.41,100.58,100.41,100.55,8600.0,91.4274,91.5821,91.4274,91.5548,8600.0
2015-08-07 09:45:00,100.56,100.57,100.29,100.37,8583.0,91.5639,91.573,91.3181,91.3909,8583.0
2015-08-07 09:50:00,100.39,100.66,100.38,100.66,7906.0,91.4091,91.655,91.4,91.655,7906.0
2015-08-07 09:55:00,100.65,100.77,100.63,100.73,8194.0,91.6459,91.7552,91.6277,91.7187,8194.0
2015-08-07 10:00:00,100.7,100.7,100.57,100.59,12141.0,91.6914,91.6914,91.573,91.5913,12141.0
2015-08-07 10:05:00,100.57,100.66,100.53,100.64,5653.0,91.573,91.655,91.5366,91.6368,5653.0
2015-08-07 10:10:00,100.59,100.65,100.58,100.6,5866.0,91.5913,91.6459,91.5821,91.6004,5866.0
2015-08-07 10:15:00,100.61,100.63,100.52,100.56,20110.0,91.6095,91.6277,91.5275,91.5639,20110.0
2015-08-07 10:20:00,100.51,100.53,100.34,100.35,39280.0,91.5184,91.5366,91.3636,91.3727,39280.0
2015-08-07 10:25:00,100.34,100.4,100.22,100.26,34545.0,91.3636,91.4183,91.2544,91.2908,34545.0
2015-08-07 10:30:00,100.27,100.39,100.23,100.39,20937.0,91.2999,91.4091,91.2635,91.4091,20937.0
2015-08-07 10:35:00,100.39,100.49,100.39,100.48,12185.0,91.4091,91.5002,91.4091,91.4911,12185.0
2015-08-07 10:40:00,100.45,100.52,100.43,100.47,15722.0,91.4638,91.5275,91.4456,91.482,15722.0
2015-08-07 10:45:00,100.47,100.56,100.4,100.52,13908.0,91.482,91.5639,91.4183,91.5275,13908.0
2015-08-07 10:50:00,100.53,100.6,100.39,100.4,13472.0,91.5366,91.6004,91.4091,91.4183,13472.0
2015-08-07 10:55:00,100.39,100.44,100.36,100.4,7867.0,91.4091,91.4547,91.3818,91.4183,7867.0
2015-08-07 11:00:00,100.42,100.47,100.34,100.35,18105.0,91.4365,91.482,91.3636,91.3727,18105.0
2015-08-07 11:05:00,100.34,100.41,100.32,100.33,11630.0,91.3636,91.4274,91.3454,91.3545,11630.0
2015-08-07 11:10:00,100.31,100.35,100.23,100.23,18426.0,91.3363,91.3727,91.2635,91.2635,18426.0
2015-08-07 11:15:00,100.21,100.27,100.08,100.08,11687.0,91.2452,91.2999,91.1269,91.1269,11687.0
2015-08-07 11:20:00,100.08,100.12,100.08,100.1,9699.0,91.1269,91.1633,91.1269,91.1451,9699.0
2015-08-07 11:25:00,100.1,100.17,100.09,100.15,22506.0,91.1451,91.2088,91.136,91.1906,22506.0
2015-08-07 11:30:00,100.1,100.11,100.02,100.06,5517.0,91.1451,91.1542,91.0722,91.1087,5517.0
2015-08-07 11:35:00,100.05,100.05,99.96,99.96,9205.0,91.0996,91.0996,91.0176,91.0176,9205.0
2015-08-07 11:40:00,99.97,100.09,99.97,100.08,9498.0,91.0267,91.136,91.0267,91.1269,9498.0
2015-08-07 11:45:00,100.06,100.1,100.04,100.08,9784.0,91.1087,91.1451,91.0905,91.1269,9784.0
2015-08-07 11:50:00,100.1,100.14,100.07,100.08,22425.0,91.1451,91.1815,91.1178,91.1269,22425.0
2015-08-07 11:55:00,100.1,100.16,100.06,100.14,8247.0,91.1451,91.1997,91.1087,91.1815,8247.0
2015-08-07 12:00:00,100.16,100.21,100.16,100.18,9595.0,91.1997,91.2452,91.1997,91.2179,9595.0
2015-08-07 12:05:00,100.19,100.26,100.19,100.25,3378.0,91.227,91.2908,91.227,91.2817,3378.0
2015-08-07 12:10:00,100.27,100.29,100.23,100.26,14452.0,91.2999,91.3181,91.2635,91.2908,14452.0
2015-08-07 12:15:00,100.25,100.26,100.23,100.23,8949.0,91.2817,91.2908,91.2635,91.2635,8949.0
2015-08-07 12:20:00,100.24,100.24,100.14,100.2,11988.0,91.2726,91.2726,91.1815,91.2361,11988.0
2015-08-07 12:25:00,100.22,100.26,100.21,100.21,10942.0,91.2544,91.2908,91.2452,91.2452,10942.0
2015-08-07 12:30:00,100.2,100.21,100.13,100.15,7401.0,91.2361,91.2452,91.1724,91.1906,7401.0
2015-08-07 12:35:00,100.15,100.18,100.08,100.18,26829.0,91.1906,91.2179,91.1269,91.2179,26829.0
2015-08-07 12:40:00,100.17,100.22,100.16,100.19,22912.0,91.2088,91.2544,91.1997,91.227,22912.0
2015-08-07 12:45:00,100.22,100.24,100.18,100.19,2818.0,91.2544,91.2726,91.2179,91.227,2818.0
2015-08-07 12:50:00,100.16,100.22,100.15,100.15,16940.0,91.1997,91.2544,91.1906,91.1906,16940.0
2015-08-07 12:55:00,100.15,100.16,100.1,100.14,13757.0,91.1906,91.1997,91.1451,91.1815,13757.0
2015-08-07 13:00:00,100.12,100.12,100.1,100.11,3516.0,91.1633,91.1633,91.1451,91.1542,3516.0
2015-08-07 13:05:00,100.1,100.13,100.08,100.1,5695.0,91.1451,91.1724,91.1269,91.1451,5695.0
2015-08-07 13:10:00,100.09,100.09,100.01,100.04,7381.0,91.136,91.136,91.0631,91.0905,7381.0
2015-08-07 13:15:00,100.05,100.07,100.02,100.05,6652.0,91.0996,91.1178,91.0722,91.0996,6652.0
2015-08-07 13:20:00,100.04,100.06,100.03,100.06,6452.0,91.0905,91.1087,91.0814,91.1087,6452.0
2015-08-07 13:25:00,100.05,100.05,99.98,100.04,6610.0,91.0996,91.0996,91.0358,91.0905,6610.0
2015-08-07 13:30:00,100.06,100.15,100.06,100.12,9847.0,91.1087,91.1906,91.1087,91.1633,9847.0
2015-08-07 13:35:00,100.12,100.17,100.12,100.14,18470.0,91.1633,91.2088,91.1633,91.1815,18470.0
2015-08-07 13:40:00,100.14,100.18,100.13,100.16,14680.0,91.1815,91.2179,91.1724,91.1997,14680.0
2015-08-07 13:45:00,100.15,100.23,100.15,100.19,13495.0,91.1906,91.2635,91.1906,91.227,13495.0
2015-08-07 13:50:00,100.19,100.2,100.14,100.16,4430.0,91.227,91.2361,91.1815,91.1997,4430.0
2015-08-07 13:55:00,100.16,100.16,100.12,100.13,3580.0,91.1997,91.1997,91.1633,91.1724,3580.0
2015-08-07 14:00:00,100.1,100.11,100.05,100.06,43275.0,91.1451,91.1542,91.0996,91.1087,43275.0
2015-08-07 14:05:00,100.06,100.14,100.05,100.14,35679.0,91.1087,91.1815,91.0996,91.1815,35679.0
2015-08-07 14:10:00,100.14,100.19,100.11,100.17,23678.0,91.1815,91.227,91.1542,91.2088,23678.0
2015-08-07 14:15:00,100.17,100.19,100.1,100.1,23663.0,91.2088,91.227,91.1451,91.1451,23663.0
2015-08-07 14:20:00,100.09,100.13,100.08,100.12,13612.0,91.136,91.1724,91.1269,91.1633,13612.0
2015-08-07 14:25:00,100.12,100.18,100.1,100.16,12732.0,91.1633,91.2179,91.1451,91.1997,12732.0
2015-08-07 14:30:00,100.17,100.24,100.17,100.24,33537.0,91.2088,91.2726,91.2088,91.2726,33537.0
2015-08-07 14:35:00,100.23,100.31,100.23,100.28,14477.0,91.2635,91.3363,91.2635,91.309,14477.0
2015-08-07 14:40:00,100.26,100.26,100.2,100.21,7161.0,91.2908,91.2908,91.2361,91.2452,7161.0
2015-08-07 14:45:00,100.25,100.27,100.22,100.27,25771.0,91.2817,91.2999,91.2544,91.2999,25771.0
2015-08-07 14:50:00,100.29,100.35,100.28,100.32,55294.0,91.3181,91.3727,91.309,91.3454,55294.0
2015-08-07 14:55:00,100.31,100.37,100.27,100.37,7174.0,91.3363,91.3909,91.2999,91.3909,7174.0
2015-08-07 15:00:00,100.35,100.39,100.33,100.37,5204.0,91.3727,91.4091,91.3545,91.3909,5204.0
2015-08-07 15:05:00,100.36,100.37,100.3,100.36,8630.0,91.3818,91.3909,91.3272,91.3818,8630.0
2015-08-07 15:10:00,100.36,100.36,100.26,100.29,21065.0,91.3818,91.3818,91.2908,91.3181,21065.0
2015-08-07 15:15:00,100.31,100.36,100.28,100.35,6685.0,91.3363,91.3818,91.309,91.3727,6685.0
2015-08-07 15:20:00,100.37,100.52,100.36,100.49,16116.0,91.3909,91.5275,91.3818,91.5002,16116.0
2015-08-07 15:25:00,100.49,100.62,100.49,100.59,18634.0,91.5002,91.6186,91.5002,91.5913,18634.0
2015-08-07 15:30:00,100.59,100.68,100.57,100.65,13737.0,91.5913,91.6732,91.573,91.6459,13737.0
2015-08-07 15:35:00,100.65,100.65,100.59,100.61,11861.0,91.6459,91.6459,91.5913,91.6095,11861.0
2015-08-07 15:40:00,100.62,100.63,100.52,100.57,10265.0,91.6186,91.6277,91.5275,91.573,10265.0
2015-08-07 15:45:00,100.55,100.59,100.54,100.58,62477.0,91.5548,91.5913,91.5457,91.5821,62477.0
2015-08-07 15:50:00,100.56,100.65,100.55,100.63,42520.0,91.5639,91.6459,91.5548,91.6277,42520.0
2015-08-07 15:55:00,100.63,100.66,100.59,100.66,125904.0,91.6277,91.655,91.5913,91.655,125904.0
2015-08-10 09:30:00,101.41,101.61,101.39,101.57,37046.0,92.3379,92.52,92.3197,92.4836,37046.0
2015-08-10 09:35:00,101.62,101.7,101.59,101.62,13575.0,92.5291,92.602,92.5018,92.5291,13575.0
2015-08-10 09:40:00,101.58,101.76,101.58,101.75,19047.0,92.4927,92.6566,92.4927,92.6475,19047.0
2015-08-10 09:45:00,101.76,101.81,101.71,101.75,9980.0,92.6566,92.7021,92.6111,92.6475,9980.0
2015-08-10 09:50:00,101.82,101.86,101.73,101.74,16762.0,92.7112,92.7476,92.6293,92.6384,16762.0
2015-08-10 09:55:00,101.76,101.77,101.68,101.68,10566.0,92.6566,92.6657,92.5837,92.5837,10566.0
2015-08-10 10:00:00,101.73,101.73,101.66,101.66,3950.0,92.6293,92.6293,92.5655,92.5655,3950.0
2015-08-10 10:05:00,101.68,101.73,101.67,101.73,1087.0,92.5837,92.6293,92.5746,92.6293,1087.0
2015-08-10 10:10:00,101.73,101.75,101.69,101.7,9238.0,92.6293,92.6475,92.5928,92.602,9238.0
2015-08-10 10:15:00,101.69,101.73,101.66,101.68,29734.0,92.5928,92.6293,92.5655,92.5837,29734.0
2015-08-10 10:20:00,101.66,101.76,101.66,101.75,8101.0,92.5655,92.6566,92.5655,92.6475,8101.0
2015-08-10 10:25:00,101.73,101.75,101.68,101.69,25647.0,92.6293,92.6475,92.5837,92.5928,25647.0
2015-08-10 10:30:00,101.66,101.66,101.55,101.61,11330.0,92.5655,92.5655,92.4654,92.52,11330.0
2015-08-10 10:35:00,101.62,101.62,101.47,101.48,15166.0,92.5291,92.5291,92.3925,92.4016,15166.0
2015-08-10 10:40:00,101.48,101.58,101.46,101.56,3609.0,92.4016,92.4927,92.3834,92.4745,3609.0
2015-08-10 10:45:00,101.58,101.62,101.58,101.62,1169.0,92.4927,92.5291,92.4927,92.5291,1169.0
2015-08-10 10:50:00,101.56,101.57,101.5,101.52,7193.0,92.4745,92.4836,92.4198,92.4381,7193.0
2015-08-10 10:55:00,101.52,101.58,101.51,101.58,4967.0,92.4381,92.4927,92.429,92.4927,4967.0
2015-08-10 11:00:00,101.62,101.65,101.59,101.65,4074.0,92.5291,92.5564,92.5018,92.5564,4074.0
2015-08-10 11:05:00,101.66,101.71,101.65,101.69,9620.0,92.5655,92.6111,92.5564,92.5928,9620.0
2015-08-10 11:10:00,101.7,101.72,101.66,101.66,7282.0,92.602,92.6202,92.5655,92.5655,7282.0
2015-08-10 11:15:00,101.67,101.7,101.66,101.68,1882.0,92.5746,92.602,92.5655,92.5837,1882.0
2015-08-10 11:20:00,101.67,101.72,101.67,101.71,475.0,92.5746,92.6202,92.5746,92.6111,475.0
2015-08-10 11:25:00,101.73,101.73,101.62,101.64,9757.0,92.6293,92.6293,92.5291,92.5473,9757.0
2015-08-10 11:30:00,101.64,101.68,101.64,101.68,1295.0,92.5473,92.5837,92.5473,92.5837,1295.0
2015-08-10 11:35:00,101.66,101.69,101.64,101.64,6449.0,92.5655,92.5928,92.5473,92.5473,6449.0
2015-08-10 11:40:00,101.63,101.65,101.58,101.6,9561.0,92.5382,92.5564,92.4927,92.5109,9561.0
2015-08-10 11:45:00,101.61,101.66,101.61,101.66,7794.0,92.52,92.5655,92.52,92.5655,7794.0
2015-08-10 11:50:00,101.67,101.77,101.66,101.75,7061.0,92.5746,92.6657,92.5655,92.6475,7061.0
2015-08-10 11:55:00,101.74,101.75,101.7,101.7,8798.0,92.6384,92.6475,92.602,92.602,8798.0
2015-08-10 12:00:00,101.69,101.7,101.68,101.68,1869.0,92.5928,92.602,92.5837,92.5837,1869.0
2015-08-10 12:05:00,101.68,101.72,101.68,101.71,4290.0,92.5837,92.6202,92.5837,92.6111,4290.0
2015-08-10 12:10:00,101.72,101.75,101.71,101.73,9541.0,92.6202,92.6475,92.6111,92.6293,9541.0
2015-08-10 12:15:00,101.72,101.73,101.71,101.72,2976.0,92.6202,92.6293,92.6111,92.6202,2976.0
2015-08-10 12:20:00,101.73,101.75,101.73,101.73,2091.0,92.6293,92.6475,92.6293,92.6293,2091.0
2015-08-10 12:25:00,101.73,101.73,101.71,101.72,1765.0,92.6293,92.6293,92.6111,92.6202,1765.0
2015-08-10 12:30:00,101.73,101.73,101.67,101.7,2331.0,92.6293,92.6293,92.5746,92.602,2331.0
2015-08-10 12:35:00,101.71,101.71,101.69,101.71,1774.0,92.6111,92.6111,92.5928,92.6111,1774.0
2015-08-10 12:40:00,101.7,101.71,101.68,101.7,7117.0,92.602,92.6111,92.5837,92.602,7117.0
2015-08-10 12:45:00,101.72,101.74,101.71,101.74,43804.0,92.6202,92.6384,92.6111,92.6384,43804.0
2015-08-10 12:50:00,101.74,101.74,101.68,101.68,25008.0,92.6384,92.6384,92.5837,92.5837,25008.0
2015-08-10 12:55:00,101.7,101.7,101.66,101.69,1050.0,92.602,92.602,92.5655,92.5928,1050.0
2015-08-10 13:00:00,101.69,101.74,101.69,101.74,13601.0,92.5928,92.6384,92.5928,92.6384,13601.0
2015-08-10 13:05:00,101.74,101.77,101.73,101.76,4210.0,92.6384,92.6657,92.6293,92.6566,4210.0
2015-08-10 13:10:00,101.77,101.78,101.75,101.77,4255.0,92.6657,92.6748,92.6475,92.6657,4255.0
2015-08-10 13:15:00,101.76,101.77,101.75,101.77,2237.0,92.6566,92.6657,92.6475,92.6657,2237.0
2015-08-10 13:20:00,101.77,101.8,101.75,101.8,970.0,92.6657,92.693,92.6475,92.693,970.0
2015-08-10 13:25:00,101.78,101.78,101.74,101.74,503.0,92.6748,92.6748,92.6384,92.6384,503.0
2015-08-10 13:30:00,101.75,101.79,101.75,101.78,4012.0,92.6475,92.6839,92.6475,92.6748,4012.0
2015-08-10 13:35:00,101.77,101.77,101.76,101.77,4147.0,92.6657,92.6657,92.6566,92.6657,4147.0
2015-08-10 13:40:00,101.77,101.81,101.77,101.8,7081.0,92.6657,92.7021,92.6657,92.693,7081.0
2015-08-10 13:45:00,101.77,101.79,101.76,101.78,24722.0,92.6657,92.6839,92.6566,92.6748,24722.0
2015-08-10 13:50:00,101.78,101.81,101.77,101.79,6267.0,92.6748,92.7021,92.6657,92.6839,6267.0
2015-08-10 13:55:00,101.8,101.82,101.79,101.81,6642.0,92.693,92.7112,92.6839,92.7021,6642.0
2015-08-10 14:00:00,101.82,101.83,101.77,101.78,2722.0,92.7112,92.7203,92.6657,92.6748,2722.0
2015-08-10 14:05:00,101.79,101.81,101.77,101.79,3010.0,92.6839,92.7021,92.6657,92.6839,3010.0
2015-08-10 14:10:00,101.8,101.82,101.79,101.82,7027.0,92.693,92.7112,92.6839,92.7112,7027.0
2015-08-10 14:15:00,101.82,101.93,101.82,101.9,16741.0,92.7112,92.8114,92.7112,92.7841,16741.0
2015-08-10 14:20:00,101.89,101.9,101.85,101.86,6882.0,92.775,92.7841,92.7385,92.7476,6882.0
2015-08-10 14:25:00,101.86,101.86,101.83,101.85,9473.0,92.7476,92.7476,92.7203,92.7385,9473.0
2015-08-10 14:30:00,101.84,101.84,101.81,101.81,4505.0,92.7294,92.7294,92.7021,92.7021,4505.0
2015-08-10 14:35:00,101.81,101.82,101.78,101.79,5343.0,92.7021,92.7112,92.6748,92.6839,5343.0
2015-08-10 14:40:00,101.8,101.81,101.77,101.78,10161.0,92.693,92.7021,92.6657,92.6748,10161.0
2015-08-10 14:45:00,101.78,101.78,101.76,101.77,4289.0,92.6748,92.6748,92.6566,92.6657,4289.0
2015-08-10 14:50:00,101.77,101.78,101.74,101.76,17918.0,92.6657,92.6748,92.6384,92.6566,17918.0
2015-08-10 14:55:00,101.75,101.78,101.73,101.77,38197.0,92.6475,92.6748,92.6293,92.6657,38197.0
2015-08-10 15:00:00,101.76,101.8,101.76,101.76,11722.0,92.6566,92.693,92.6566,92.6566,11722.0
2015-08-10 15:05:00,101.79,101.81,101.78,101.8,9517.0,92.6839,92.7021,92.6748,92.693,9517.0
2015-08-10 15:10:00,101.8,101.82,101.76,101.77,15824.0,92.693,92.7112,92.6566,92.6657,15824.0
2015-08-10 15:15:00,101.78,101.78,101.75,101.77,2662.0,92.6748,92.6748,92.6475,92.6657,2662.0
2015-08-10 15:20:00,101.75,101.79,101.75,101.76,9593.0,92.6475,92.6839,92.6475,92.6566,9593.0
2015-08-10 15:25:00,101.75,101.76,101.71,101.71,12079.0,92.6475,92.6566,92.6111,92.6111,12079.0
2015-08-10 15:30:00,101.72,101.75,101.71,101.72,13406.0,92.6202,92.6475,92.6111,92.6202,13406.0
2015-08-10 15:35:00,101.71,101.73,101.66,101.69,7750.0,92.6111,92.6293,92.5655,92.5928,7750.0
2015-08-10 15:40:00,101.69,101.73,101.69,101.73,6739.0,92.5928,92.6293,92.5928,92.6293,6739.0
2015-08-10 15:45:00,101.74,101.74,101.69,101.69,15150.0,92.6384,92.6384,92.5928,92.5928,15150.0
2015-08-10 15:50:00,101.7,101.72,101.68,101.71,10162.0,92.602,92.6202,92.5837,92.6111,10162.0
2015-08-10 15:55:00,101.71,101.77,101.7,101.76,79521.0,92.6111,92.6657,92.602,92.6566,79521.0
2015-08-11 09:30:00,101.26,101.26,101.05,101.2,18308.0,92.2013,92.2013,92.0101,92.1467,18308.0
2015-08-11 09:35:00,101.24,101.35,101.18,101.24,11803.0,92.1831,92.2833,92.1285,92.1831,11803.0
2015-08-11 09:40:00,101.21,101.41,101.11,101.41,6470.0,92.1558,92.3379,92.0647,92.3379,6470.0
2015-08-11 09:45:00,101.37,101.39,101.28,101.37,8727.0,92.3015,92.3197,92.2195,92.3015,8727.0
2015-08-11 09:50:00,101.35,101.39,101.15,101.15,20686.0,92.2833,92.3197,92.1012,92.1012,20686.0
2015-08-11 09:55:00,101.15,101.28,101.15,101.27,22229.0,92.1012,92.2195,92.1012,92.2104,22229.0
2015-08-11 10:00:00,101.22,101.27,101.16,101.16,5250.0,92.1649,92.2104,92.1103,92.1103,5250.0
2015-08-11 10:05:00,101.15,101.28,101.11,101.28,5340.0,92.1012,92.2195,92.0647,92.2195,5340.0
2015-08-11 10:10:00,101.24,101.24,101.17,101.21,7748.0,92.1831,92.1831,92.1194,92.1558,7748.0
2015-08-11 10:15:00,101.27,101.37,101.26,101.37,4337.0,92.2104,92.3015,92.2013,92.3015,4337.0
2015-08-11 10:20:00,101.4,101.46,101.37,101.41,12447.0,92.3288,92.3834,92.3015,92.3379,12447.0
2015-08-11 10:25:00,101.42,101.45,101.36,101.36,9537.0,92.347,92.3743,92.2924,92.2924,9537.0
2015-08-11 10:30:00,101.32,101.33,101.26,101.26,3978.0,92.2559,92.2651,92.2013,92.2013,3978.0
2015-08-11 10:35:00,101.3,101.33,101.17,101.2,22325.0,92.2377,92.2651,92.1194,92.1467,22325.0
2015-08-11 10:40:00,101.17,101.38,101.17,101.35,8425.0,92.1194,92.3106,92.1194,92.2833,8425.0
2015-08-11 10:45:00,101.34,101.39,101.3,101.3,9201.0,92.2742,92.3197,92.2377,92.2377,9201.0
2015-08-11 10:50:00,101.31,101.31,101.21,101.24,10353.0,92.2468,92.2468,92.1558,92.1831,10353.0
2015-08-11 10:55:00,101.21,101.28,101.18,101.19,3185.0,92.1558,92.2195,92.1285,92.1376,3185.0
2015-08-11 11:00:00,101.16,101.2,101.13,101.14,4470.0,92.1103,92.1467,92.0829,92.0921,4470.0
2015-08-11 11:05:00,101.05,101.06,100.88,100.9,17056.0,92.0101,92.0192,91.8553,91.8735,17056.0
2015-08-11 11:10:00,100.92,101.0,100.91,101.0,4698.0,91.8917,91.9646,91.8826,91.9646,4698.0
2015-08-11 11:15:00,101.04,101.04,100.97,100.98,4627.0,92.001,92.001,91.9373,91.9464,4627.0
2015-08-11 11:20:00,100.96,100.97,100.91,100.92,5819.0,91.9282,91.9373,91.8826,91.8917,5819.0
2015-08-11 11:25:00,100.91,100.91,100.83,100.85,5981.0,91.8826,91.8826,91.8098,91.828,5981.0
2015-08-11 11:30:00,100.85,100.92,100.84,100.91,1549.0,91.828,91.8917,91.8189,91.8826,1549.0
2015-08-11 11:35:00,100.9,100.94,100.89,100.91,4586.0,91.8735,91.9099,91.8644,91.8826,4586.0
2015-08-11 11:40:00,100.9,100.91,100.83,100.83,9688.0,91.8735,91.8826,91.8098,91.8098,9688.0
2015-08-11 11:45:00,100.81,100.86,100.68,100.68,17330.0,91.7916,91.8371,91.6732,91.6732,17330.0
2015-08-11 11:50:00,100.7,100.75,100.64,100.71,34737.0,91.6914,91.7369,91.6368,91.7005,34737.0
2015-08-11 11:55:00,100.69,100.73,100.67,100.71,6102.0,91.6823,91.7187,91.6641,91.7005,6102.0
2015-08-11 12:00:00,100.71,100.74,100.7,100.73,11833.0,91.7005,91.7278,91.6914,91.7187,11833.0
2015-08-11 12:05:00,100.72,100.76,100.71,100.74,13698.0,91.7096,91.746,91.7005,91.7278,13698.0
2015-08-11 12:10:00,100.74,100.82,100.74,100.8,5036.0,91.7278,91.8007,91.7278,91.7825,5036.0
2015-08-11 12:15:00,100.79,100.8,100.77,100.78,2385.0,91.7734,91.7825,91.7552,91.7643,2385.0
2015-08-11 12:20:00,100.78,100.78,100.73,100.73,1808.0,91.7643,91.7643,91.7187,91.7187,1808.0
2015-08-11 12:25:00,100.71,100.82,100.7,100.81,30559.0,91.7005,91.8007,91.6914,91.7916,30559.0
2015-08-11 12:30:00,100.81,100.89,100.78,100.89,13508.0,91.7916,91.8644,91.7643,91.8644,13508.0
2015-08-11 12:35:00,100.9,100.9,100.84,100.84,4118.0,91.8735,91.8735,91.8189,91.8189,4118.0
2015-08-11 12:40:00,100.84,100.86,100.8,100.81,3979.0,91.8189,91.8371,91.7825,91.7916,3979.0
2015-08-11 12:45:00,100.78,100.81,100.78,100.79,1729.0,91.7643,91.7916,91.7643,91.7734,1729.0
2015-08-11 12:50:00,100.8,100.81,100.76,100.78,1788.0,91.7825,91.7916,91.746,91.7643,1788.0
2015-08-11 12:55:00,100.73,100.73,100.67,100.68,12390.0,91.7187,91.7187,91.6641,91.6732,12390.0
2015-08-11 13:00:00,100.66,100.68,100.62,100.62,5313.0,91.655,91.6732,91.6186,91.6186,5313.0
2015-08-11 13:05:00,100.65,100.65,100.53,100.59,7420.0,91.6459,91.6459,91.5366,91.5913,7420.0
2015-08-11 13:10:00,100.52,100.59,100.51,100.58,5074.0,91.5275,91.5913,91.5184,91.5821,5074.0
2015-08-11 13:15:00,100.57,100.59,100.54,100.54,36068.0,91.573,91.5913,91.5457,91.5457,36068.0
2015-08-11 13:20:00,100.52,100.59,100.46,100.56,5426.0,91.5275,91.5913,91.4729,91.5639,5426.0
2015-08-11 13:25:00,100.56,100.62,100.56,100.62,9073.0,91.5639,91.6186,91.5639,91.6186,9073.0
2015-08-11 13:30:00,100.59,100.61,100.57,100.58,2229.0,91.5913,91.6095,91.573,91.5821,2229.0
2015-08-11 13:35:00,100.58,100.69,100.57,100.66,6925.0,91.5821,91.6823,91.573,91.655,6925.0
2015-08-11 13:40:00,100.66,100.69,100.62,100.62,9285.0,91.655,91.6823,91.6186,91.6186,9285.0
2015-08-11 13:45:00,100.62,100.65,100.57,100.58,2254.0,91.6186,91.6459,91.573,91.5821,2254.0
2015-08-11 13:50:00,100.59,100.61,100.56,100.6,1880.0,91.5913,91.6095,91.5639,91.6004,1880.0
2015-08-11 13:55:00,100.57,100.58,100.51,100.52,2373.0,91.573,91.5821,91.5184,91.5275,2373.0
2015-08-11 14:00:00,100.49,100.53,100.47,100.49,5544.0,91.5002,91.5366,91.482,91.5002,5544.0
2015-08-11 14:05:00,100.46,100.6,100.46,100.57,11838.0,91.4729,91.6004,91.4729,91.573,11838.0
2015-08-11 14:10:00,100.58,100.59,100.51,100.52,6224.0,91.5821,91.5913,91.5184,91.5275,6224.0
2015-08-11 14:15:00,100.49,100.49,100.44,100.45,5970.0,91.5002,91.5002,91.4547,91.4638,5970.0
2015-08-11 14:20:00,100.45,100.51,100.45,100.5,2676.0,91.4638,91.5184,91.4638,91.5093,2676.0
2015-08-11 14:25:00,100.5,100.64,100.5,100.62,11402.0,91.5093,91.6368,91.5093,91.6186,11402.0
2015-08-11 14:30:00,100.62,100.63,100.54,100.54,14073.0,91.6186,91.6277,91.5457,91.5457,14073.0
2015-08-11 14:35:00,100.52,100.6,100.49,100.6,7103.0,91.5275,91.6004,91.5002,91.6004,7103.0
2015-08-11 14:40:00,100.58,100.61,100.57,100.59,8009.0,91.5821,91.6095,91.573,91.5913,8009.0
2015-08-11 14:45:00,100.6,100.63,100.57,100.58,11241.0,91.6004,91.6277,91.573,91.5821,11241.0
2015-08-11 14:50:00,100.56,100.59,100.54,100.59,5317.0,91.5639,91.5913,91.5457,91.5913,5317.0
2015-08-11 14:55:00,100.62,100.73,100.62,100.7,9416.0,91.6186,91.7187,91.6186,91.6914,9416.0
2015-08-11 15:00:00,100.71,100.74,100.65,100.69,4234.0,91.7005,91.7278,91.6459,91.6823,4234.0
2015-08-11 15:05:00,100.66,100.72,100.62,100.62,6965.0,91.655,91.7096,91.6186,91.6186,6965.0
2015-08-11 15:10:00,100.65,100.78,100.62,100.77,2282.0,91.6459,91.7643,91.6186,91.7552,2282.0
2015-08-11 15:15:00,100.79,100.79,100.71,100.75,17041.0,91.7734,91.7734,91.7005,91.7369,17041.0
2015-08-11 15:20:00,100.74,100.74,100.71,100.74,6219.0,91.7278,91.7278,91.7005,91.7278,6219.0
2015-08-11 15:25:00,100.76,100.82,100.75,100.81,3633.0,91.746,91.8007,91.7369,91.7916,3633.0
2015-08-11 15:30:00,100.81,100.83,100.73,100.74,14108.0,91.7916,91.8098,91.7187,91.7278,14108.0
2015-08-11 15:35:00,100.75,100.85,100.74,100.85,15675.0,91.7369,91.828,91.7278,91.828,15675.0
2015-08-11 15:40:00,100.84,100.88,100.8,100.85,9883.0,91.8189,91.8553,91.7825,91.828,9883.0
2015-08-11 15:45:00,100.85,100.87,100.77,100.8,21767.0,91.828,91.8462,91.7552,91.7825,21767.0
2015-08-11 15:50:00,100.8,100.91,100.77,100.89,28321.0,91.7825,91.8826,91.7552,91.8644,28321.0
2015-08-11 15:55:00,100.87,100.9,100.79,100.84,69888.0,91.8462,91.8735,91.7734,91.8189,69888.0
2015-08-12 09:30:00,100.11,100.21,99.8,99.82,30500.0,91.1542,91.2452,90.8719,90.8901,30500.0
2015-08-12 09:35:00,99.8,99.83,99.72,99.78,9536.0,90.8719,90.8992,90.7991,90.8537,9536.0
2015-08-12 09:40:00,99.8,99.89,99.8,99.82,16652.0,90.8719,90.9539,90.8719,90.8901,16652.0
2015-08-12 09:45:00,99.8,99.93,99.75,99.75,21024.0,90.8719,90.9903,90.8264,90.8264,21024.0
2015-08-12 09:50:00,99.74,99.78,99.63,99.77,7210.0,90.8173,90.8537,90.7171,90.8446,7210.0
2015-08-12 09:55:00,99.74,99.81,99.74,99.78,3103.0,90.8173,90.881,90.8173,90.8537,3103.0
2015-08-12 10:00:00,99.75,99.8,99.66,99.76,3115.0,90.8264,90.8719,90.7445,90.8355,3115.0
2015-08-12 10:05:00,99.72,99.73,99.6,99.61,8980.0,90.7991,90.8082,90.6898,90.6989,8980.0
2015-08-12 10:10:00,99.56,99.6,99.4,99.4,9129.0,90.6534,90.6898,90.5077,90.5077,9129.0
2015-08-12 10:15:00,99.38,99.46,99.37,99.43,9004.0,90.4895,90.5623,90.4804,90.535,9004.0
2015-08-12 10:20:00,99.4,99.41,99.08,99.11,16063.0,90.5077,90.5168,90.2163,90.2437,16063.0
2015-08-12 10:25:00,99.09,99.32,99.09,99.3,11711.0,90.2254,90.4349,90.2254,90.4167,11711.0
2015-08-12 10:30:00,99.25,99.35,99.25,99.33,15116.0,90.3711,90.4622,90.3711,90.444,15116.0
2015-08-12 10:35:00,99.35,99.41,99.3,99.41,8627.0,90.4622,90.5168,90.4167,90.5168,8627.0
2015-08-12 10:40:00,99.38,99.42,99.33,99.35,43514.0,90.4895,90.5259,90.444,90.4622,43514.0
2015-08-12 10:45:00,99.3,99.37,99.26,99.28,51238.0,90.4167,90.4804,90.3802,90.3984,51238.0
2015-08-12 10:50:00,99.27,99.31,99.14,99.14,36078.0,90.3893,90.4258,90.271,90.271,36078.0
2015-08-12 10:55:00,99.15,99.22,99.13,99.21,7008.0,90.2801,90.3438,90.2619,90.3347,7008.0
2015-08-12 11:00:00,99.21,99.41,99.19,99.41,6047.0,90.3347,90.5168,90.3165,90.5168,6047.0
2015-08-12 11:05:00,99.35,99.43,99.31,99.43,2850.0,90.4622,90.535,90.4258,90.535,2850.0
2015-08-12 11:10:00,99.5,99.55,99.47,99.47,16766.0,90.5988,90.6443,90.5714,90.5714,16766.0
2015-08-12 11:15:00,99.49,99.61,99.47,99.6,9707.0,90.5897,90.6989,90.5714,90.6898,9707.0
2015-08-12 11:20:00,99.62,99.62,99.5,99.51,3087.0,90.708,90.708,90.5988,90.6079,3087.0
2015-08-12 11:25:00,99.54,99.68,99.54,99.68,7033.0,90.6352,90.7627,90.6352,90.7627,7033.0
2015-08-12 11:30:00,99.66,99.67,99.6,99.64,185843.0,90.7445,90.7536,90.6898,90.7262,185843.0
2015-08-12 11:35:00,99.63,99.64,99.55,99.56,1685.0,90.7171,90.7262,90.6443,90.6534,1685.0
2015-08-12 11:40:00,99.58,99.58,99.51,99.53,10730.0,90.6716,90.6716,90.6079,90.6261,10730.0
2015-08-12 11:45:00,99.49,99.5,99.46,99.5,10408.0,90.5897,90.5988,90.5623,90.5988,10408.0
2015-08-12 11:50:00,99.49,99.49,99.31,99.31,6345.0,90.5897,90.5897,90.4258,90.4258,6345.0
2015-08-12 11:55:00,99.34,99.34,99.28,99.3,2011.0,90.4531,90.4531,90.3984,90.4167,2011.0
2015-08-12 12:00:00,99.31,99.31,99.24,99.26,2257.0,90.4258,90.4258,90.362,90.3802,2257.0
2015-08-12 12:05:00,99.26,99.4,99.26,99.38,7024.0,90.3802,90.5077,90.3802,90.4895,7024.0
2015-08-12 12:10:00,99.39,99.49,99.38,99.46,9202.0,90.4986,90.5897,90.4895,90.5623,9202.0
2015-08-12 12:15:00,99.49,99.56,99.48,99.55,5673.0,90.5897,90.6534,90.5806,90.6443,5673.0
2015-08-12 12:20:00,99.54,99.58,99.51,99.58,6499.0,90.6352,90.6716,90.6079,90.6716,6499.0
2015-08-12 12:25:00,99.55,99.65,99.52,99.65,5221.0,90.6443,90.7353,90.617,90.7353,5221.0
2015-08-12 12:30:00,99.69,99.81,99.65,99.8,17580.0,90.7718,90.881,90.7353,90.8719,17580.0
2015-08-12 12:35:00,99.84,99.9,99.81,99.86,7746.0,90.9083,90.963,90.881,90.9266,7746.0
2015-08-12 12:40:00,99.88,99.92,99.84,99.92,14524.0,90.9448,90.9812,90.9083,90.9812,14524.0
2015-08-12 12:45:00,99.94,99.95,99.83,99.84,29421.0,90.9994,91.0085,90.8992,90.9083,29421.0
2015-08-12 12:50:00,99.84,99.92,99.8,99.91,2809.0,90.9083,90.9812,90.8719,90.9721,2809.0
2015-08-12 12:55:00,99.88,99.92,99.81,99.84,30656.0,90.9448,90.9812,90.881,90.9083,30656.0
2015-08-12 13:00:00,99.84,100.04,99.84,100.04,38772.0,90.9083,91.0905,90.9083,91.0905,38772.0
2015-08-12 13:05:00,100.05,100.09,99.98,100.0,4650.0,91.0996,91.136,91.0358,91.054,4650.0
2015-08-12 13:10:00,100.03,100.03,99.96,100.02,7593.0,91.0814,91.0814,91.0176,91.0722,7593.0
2015-08-12 13:15:00,100.05,100.15,100.03,100.14,34555.0,91.0996,91.1906,91.0814,91.1815,34555.0
2015-08-12 13:20:00,100.18,100.24,100.17,100.24,5319.0,91.2179,91.2726,91.2088,91.2726,5319.0
2015-08-12 13:25:00,100.25,100.25,100.1,100.1,10106.0,91.2817,91.2817,91.1451,91.1451,10106.0
2015-08-12 13:30:00,100.11,100.12,100.02,100.07,10951.0,91.1542,91.1633,91.0722,91.1178,10951.0
2015-08-12 13:35:00,100.07,100.08,100.04,100.08,8776.0,91.1178,91.1269,91.0905,91.1269,8776.0
2015-08-12 13:40:00,100.09,100.17,100.09,100.17,10963.0,91.136,91.2088,91.136,91.2088,10963.0
2015-08-12 13:45:00,100.19,100.4,100.19,100.39,6831.0,91.227,91.4183,91.227,91.4091,6831.0
2015-08-12 13:50:00,100.38,100.51,100.37,100.51,8791.0,91.4,91.5184,91.3909,91.5184,8791.0
2015-08-12 13:55:00,100.52,100.53,100.48,100.5,5866.0,91.5275,91.5366,91.4911,91.5093,5866.0
2015-08-12 14:00:00,100.47,100.49,100.36,100.37,6254.0,91.482,91.5002,91.3818,91.3909,6254.0
2015-08-12 14:05:00,100.35,100.41,100.3,100.4,8922.0,91.3727,91.4274,91.3272,91.4183,8922.0
2015-08-12 14:10:00,100.44,100.51,100.44,100.51,6255.0,91.4547,91.5184,91.4547,91.5184,6255.0
2015-08-12 14:15:00,100.5,100.5,100.39,100.41,5234.0,91.5093,91.5093,91.4091,91.4274,5234.0
2015-08-12 14:20:00,100.41,100.42,100.37,100.37,5007.0,91.4274,91.4365,91.3909,91.3909,5007.0
2015-08-12 14:25:00,100.38,100.39,100.23,100.24,10972.0,91.4,91.4091,91.2635,91.2726,10972.0
2015-08-12 14:30:00,100.25,100.3,100.19,100.24,7448.0,91.2817,91.3272,91.227,91.2726,7448.0
2015-08-12 14:35:00,100.25,100.49,100.25,100.49,9223.0,91.2817,91.5002,91.2817,91.5002,9223.0
2015-08-12 14:40:00,100.48,100.59,100.46,100.59,16722.0,91.4911,91.5913,91.4729,91.5913,16722.0
2015-08-12 14:45:00,100.59,100.67,100.58,100.66,12050.0,91.5913,91.6641,91.5821,91.655,12050.0
2015-08-12 14:50:00,100.67,100.67,100.59,100.66,17489.0,91.6641,91.6641,91.5913,91.655,17489.0
2015-08-12 14:55:00,100.68,100.72,100.63,100.71,25452.0,91.6732,91.7096,91.6277,91.7005,25452.0
2015-08-12 15:00:00,100.71,100.8,100.68,100.68,7234.0,91.7005,91.7825,91.6732,91.6732,7234.0
2015-08-12 15:05:00,100.67,100.74,100.66,100.73,10215.0,91.6641,91.7278,91.655,91.7187,10215.0
2015-08-12 15:10:00,100.73,100.74,100.64,100.65,26712.0,91.7187,91.7278,91.6368,91.6459,26712.0
2015-08-12 15:15:00,100.66,100.68,100.62,100.68,15132.0,91.655,91.6732,91.6186,91.6732,15132.0
2015-08-12 15:20:00,100.7,100.82,100.68,100.82,9378.0,91.6914,91.8007,91.6732,91.8007,9378.0
2015-08-12 15:25:00,100.8,100.91,100.79,100.88,7402.0,91.7825,91.8826,91.7734,91.8553,7402.0
2015-08-12 15:30:00,100.9,100.99,100.87,100.99,12610.0,91.8735,91.9555,91.8462,91.9555,12610.0
2015-08-12 15:35:00,100.99,100.99,100.87,100.87,18622.0,91.9555,91.9555,91.8462,91.8462,18622.0
2015-08-12 15:40:00,100.88,100.89,100.81,100.83,6452.0,91.8553,91.8644,91.7916,91.8098,6452.0
2015-08-12 15:45:00,100.82,100.85,100.79,100.82,14708.0,91.8007,91.828,91.7734,91.8007,14708.0
2015-08-12 15:50:00,100.82,100.88,100.79,100.85,18898.0,91.8007,91.8553,91.7734,91.828,18898.0
2015-08-12 15:55:00,100.86,100.86,100.8,100.84,75672.0,91.8371,91.8371,91.7825,91.8189,75672.0
2015-08-13 09:30:00,100.89,101.03,100.79,101.03,17902.0,91.8644,91.9919,91.7734,91.9919,17902.0
2015-08-13 09:35:00,101.02,101.04,100.75,100.75,9342.0,91.9828,92.001,91.7369,91.7369,9342.0
2015-08-13 09:40:00,100.73,100.81,100.69,100.77,4404.0,91.7187,91.7916,91.6823,91.7552,4404.0
2015-08-13 09:45:00,100.74,100.74,100.56,100.64,4429.0,91.7278,91.7278,91.5639,91.6368,4429.0
2015-08-13 09:50:00,100.62,100.71,100.59,100.64,8735.0,91.6186,91.7005,91.5913,91.6368,8735.0
2015-08-13 09:55:00,100.74,100.78,100.63,100.65,6518.0,91.7278,91.7643,91.6277,91.6459,6518.0
2015-08-13 10:00:00,100.61,100.67,100.56,100.57,6329.0,91.6095,91.6641,91.5639,91.573,6329.0
2015-08-13 10:05:00,100.55,100.73,100.55,100.72,3014.0,91.5548,91.7187,91.5548,91.7096,3014.0
2015-08-13 10:10:00,100.75,100.78,100.59,100.59,6433.0,91.7369,91.7643,91.5913,91.5913,6433.0
2015-08-13 10:15:00,100.55,100.64,100.51,100.61,3605.0,91.5548,91.6368,91.5184,91.6095,3605.0
2015-08-13 10:20:00,100.66,100.67,100.58,100.61,2994.0,91.655,91.6641,91.5821,91.6095,2994.0
2015-08-13 10:25:00,100.66,100.76,100.66,100.75,1625.0,91.655,91.746,91.655,91.7369,1625.0
2015-08-13 10:30:00,100.7,100.75,100.66,100.71,4992.0,91.6914,91.7369,91.655,91.7005,4992.0
2015-08-13 10:35:00,100.76,100.93,100.75,100.92,17666.0,91.746,91.9008,91.7369,91.8917,17666.0
2015-08-13 10:40:00,100.96,101.02,100.95,100.97,1600.0,91.9282,91.9828,91.919,91.9373,1600.0
2015-08-13 10:45:00,100.97,101.02,100.91,100.93,3150.0,91.9373,91.9828,91.8826,91.9008,3150.0
2015-08-13 10:50:00,100.93,100.99,100.88,100.99,14945.0,91.9008,91.9555,91.8553,91.9555,14945.0
2015-08-13 10:55:00,101.01,101.01,100.86,100.86,3324.0,91.9737,91.9737,91.8371,91.8371,3324.0
2015-08-13 11:00:00,100.86,100.94,100.81,100.82,2838.0,91.8371,91.9099,91.7916,91.8007,2838.0
2015-08-13 11:05:00,100.82,100.82,100.74,100.74,4474.0,91.8007,91.8007,91.7278,91.7278,4474.0
2015-08-13 11:10:00,100.76,100.78,100.7,100.78,7361.0,91.746,91.7643,91.6914,91.7643,7361.0
2015-08-13 11:15:00,100.8,100.97,100.8,100.97,8112.0,91.7825,91.9373,91.7825,91.9373,8112.0
2015-08-13 11:20:00,100.96,100.96,100.9,100.91,3387.0,91.9282,91.9282,91.8735,91.8826,3387.0
2015-08-13 11:25:00,100.86,100.91,100.81,100.85,7207.0,91.8371,91.8826,91.7916,91.828,7207.0
2015-08-13 11:30:00,100.87,100.91,100.82,100.91,5962.0,91.8462,91.8826,91.8007,91.8826,5962.0
2015-08-13 11:35:00,100.96,100.98,100.9,100.92,2724.0,91.9282,91.9464,91.8735,91.8917,2724.0
2015-08-13 11:40:00,100.93,101.0,100.92,101.0,5471.0,91.9008,91.9646,91.8917,91.9646,5471.0
2015-08-13 11:45:00,101.0,101.12,100.98,101.09,3540.0,91.9646,92.0738,91.9464,92.0465,3540.0
2015-08-13 11:50:00,101.11,101.14,101.09,101.11,1773.0,92.0647,92.0921,92.0465,92.0647,1773.0
2015-08-13 11:55:00,101.09,101.09,101.01,101.01,8821.0,92.0465,92.0465,91.9737,91.9737,8821.0
2015-08-13 12:00:00,101.06,101.17,101.06,101.17,4381.0,92.0192,92.1194,92.0192,92.1194,4381.0
2015-08-13 12:05:00,101.17,101.21,101.14,101.15,8935.0,92.1194,92.1558,92.0921,92.1012,8935.0
2015-08-13 12:10:00,101.16,101.21,101.15,101.17,2536.0,92.1103,92.1558,92.1012,92.1194,2536.0
2015-08-13 12:15:00,101.14,101.17,101.14,101.14,10329.0,92.0921,92.1194,92.0921,92.0921,10329.0
2015-08-13 12:20:00,101.15,101.16,101.13,101.15,2130.0,92.1012,92.1103,92.0829,92.1012,2130.0
2015-08-13 12:25:00,101.15,101.29,101.15,101.27,17813.0,92.1012,92.2286,92.1012,92.2104,17813.0
2015-08-13 12:30:00,101.29,101.34,101.28,101.34,4034.0,92.2286,92.2742,92.2195,92.2742,4034.0
2015-08-13 12:35:00,101.33,101.33,101.25,101.27,12093.0,92.2651,92.2651,92.1922,92.2104,12093.0
2015-08-13 12:40:00,101.26,101.26,101.17,101.22,37930.0,92.2013,92.2013,92.1194,92.1649,37930.0
2015-08-13 12:45:00,101.21,101.27,101.21,101.26,3275.0,92.1558,92.2104,92.1558,92.2013,3275.0
2015-08-13 12:50:00,101.29,101.32,101.28,101.31,2687.0,92.2286,92.2559,92.2195,92.2468,2687.0
2015-08-13 12:55:00,101.32,101.34,101.29,101.29,7579.0,92.2559,92.2742,92.2286,92.2286,7579.0
2015-08-13 13:00:00,101.28,101.34,101.27,101.34,2455.0,92.2195,92.2742,92.2104,92.2742,2455.0
2015-08-13 13:05:00,101.36,101.4,101.35,101.38,2701.0,92.2924,92.3288,92.2833,92.3106,2701.0
2015-08-13 13:10:00,101.38,101.4,101.37,101.38,4060.0,92.3106,92.3288,92.3015,92.3106,4060.0
2015-08-13 13:15:00,101.38,101.38,101.29,101.29,5873.0,92.3106,92.3106,92.2286,92.2286,5873.0
2015-08-13 13:20:00,101.3,101.4,101.3,101.37,10807.0,92.2377,92.3288,92.2377,92.3015,10807.0
2015-08-13 13:25:00,101.36,101.39,101.36,101.38,11837.0,92.2924,92.3197,92.2924,92.3106,11837.0
2015-08-13 13:30:00,101.37,101.38,101.33,101.36,7839.0,92.3015,92.3106,92.2651,92.2924,7839.0
2015-08-13 13:35:00,101.35,101.35,101.29,101.3,20065.0,92.2833,92.2833,92.2286,92.2377,20065.0
2015-08-13 13:40:00,101.31,101.31,101.24,101.25,2458.0,92.2468,92.2468,92.1831,92.1922,2458.0
2015-08-13 13:45:00,101.26,101.33,101.25,101.33,3232.0,92.2013,92.2651,92.1922,92.2651,3232.0
2015-08-13 13:50:00,101.3,101.32,101.17,101.21,9066.0,92.2377,92.2559,92.1194,92.1558,9066.0
2015-08-13 13:55:00,101.2,101.22,101.18,101.21,2616.0,92.1467,92.1649,92.1285,92.1558,2616.0
2015-08-13 14:00:00,101.21,101.3,101.19,101.27,13845.0,92.1558,92.2377,92.1376,92.2104,13845.0
2015-08-13 14:05:00,101.28,101.31,101.27,101.31,4376.0,92.2195,92.2468,92.2104,92.2468,4376.0
2015-08-13 14:10:00,101.31,101.34,101.3,101.34,3138.0,92.2468,92.2742,92.2377,92.2742,3138.0
2015-08-13 14:15:00,101.35,101.35,101.31,101.33,11943.0,92.2833,92.2833,92.2468,92.2651,11943.0
2015-08-13 14:20:00,101.32,101.36,101.32,101.35,16345.0,92.2559,92.2924,92.2559,92.2833,16345.0
2015-08-13 14:25:00,101.35,101.39,101.35,101.36,8089.0,92.2833,92.3197,92.2833,92.2924,8089.0
2015-08-13 14:30:00,101.36,101.38,101.35,101.36,7368.0,92.2924,92.3106,92.2833,92.2924,7368.0
2015-08-13 14:35:00,101.36,101.36,101.34,101.35,3185.0,92.2924,92.2924,92.2742,92.2833,3185.0
2015-08-13 14:40:00,101.32,101.33,101.3,101.31,11964.0,92.2559,92.2651,92.2377,92.2468,11964.0
2015-08-13 14:45:00,101.31,101.32,101.29,101.32,8731.0,92.2468,92.2559,92.2286,92.2559,8731.0
2015-08-13 14:50:00,101.33,101.37,101.32,101.35,11981.0,92.2651,92.3015,92.2559,92.2833,11981.0
2015-08-13 14:55:00,101.35,101.36,101.34,101.35,5329.0,92.2833,92.2924,92.2742,92.2833,5329.0
2015-08-13 15:00:00,101.34,101.36,101.31,101.31,14871.0,92.2742,92.2924,92.2468,92.2468,14871.0
2015-08-13 15:05:00,101.3,101.3,101.19,101.19,12004.0,92.2377,92.2377,92.1376,92.1376,12004.0
2015-08-13 15:10:00,101.17,101.2,101.13,101.19,18990.0,92.1194,92.1467,92.0829,92.1376,18990.0
2015-08-13 15:15:00,101.16,101.21,101.15,101.17,6904.0,92.1103,92.1558,92.1012,92.1194,6904.0
2015-08-13 15:20:00,101.17,101.17,101.05,101.07,10959.0,92.1194,92.1194,92.0101,92.0283,10959.0
2015-08-13 15:25:00,101.06,101.07,101.03,101.03,17607.0,92.0192,92.0283,91.9919,91.9919,17607.0
2015-08-13 15:30:00,101.01,101.01,100.86,100.86,55973.0,91.9737,91.9737,91.8371,91.8371,55973.0
2015-08-13 15:35:00,100.86,100.88,100.77,100.84,10146.0,91.8371,91.8553,91.7552,91.8189,10146.0
2015-08-13 15:40:00,100.89,100.9,100.8,100.83,11797.0,91.8644,91.8735,91.7825,91.8098,11797.0
2015-08-13 15:45:00,100.81,100.95,100.81,100.91,21328.0,91.7916,91.919,91.7916,91.8826,21328.0
2015-08-13 15:50:00,100.91,100.95,100.85,100.95,394676.0,91.8826,91.919,91.828,91.919,394676.0
2015-08-13 15:55:00,100.96,100.98,100.88,100.88,264311.0,91.9282,91.9464,91.8553,91.8553,264311.0
2015-08-14 09:30:00,100.81,100.81,100.66,100.78,19126.0,91.7916,91.7916,91.655,91.7643,19126.0
2015-08-14 09:35:00,100.77,100.92,100.76,100.85,10257.0,91.7552,91.8917,91.746,91.828,10257.0
2015-08-14 09:40:00,100.83,100.84,100.72,100.8,8662.0,91.8098,91.8189,91.7096,91.7825,8662.0
2015-08-14 09:45:00,100.79,100.84,100.74,100.82,2470.0,91.7734,91.8189,91.7278,91.8007,2470.0
2015-08-14 09:50:00,100.88,101.08,100.88,101.07,3854.0,91.8553,92.0374,91.8553,92.0283,3854.0
2015-08-14 09:55:00,101.04,101.04,101.01,101.01,680.0,92.001,92.001,91.9737,91.9737,680.0
2015-08-14 10:00:00,101.02,101.06,100.98,101.04,30625.0,91.9828,92.0192,91.9464,92.001,30625.0
2015-08-14 10:05:00,101.04,101.06,100.93,100.95,3529.0,92.001,92.0192,91.9008,91.919,3529.0
2015-08-14 10:10:00,100.92,100.96,100.88,100.91,10529.0,91.8917,91.9282,91.8553,91.8826,10529.0
2015-08-14 10:15:00,100.96,101.02,100.96,101.02,1316.0,91.9282,91.9828,91.9282,91.9828,1316.0
2015-08-14 10:20:00,100.97,100.99,100.94,100.99,3014.0,91.9373,91.9555,91.9099,91.9555,3014.0
2015-08-14 10:25:00,100.98,100.99,100.89,100.89,6289.0,91.9464,91.9555,91.8644,91.8644,6289.0
2015-08-14 10:30:00,100.87,100.98,100.87,100.97,4714.0,91.8462,91.9464,91.8462,91.9373,4714.0
2015-08-14 10:35:00,100.96,100.98,100.91,100.96,32621.0,91.9282,91.9464,91.8826,91.9282,32621.0
2015-08-14 10:40:00,101.0,101.0,100.95,100.97,6211.0,91.9646,91.9646,91.919,91.9373,6211.0
2015-08-14 10:45:00,100.9,100.9,100.76,100.8,4764.0,91.8735,91.8735,91.746,91.7825,4764.0
2015-08-14 10:50:00,100.8,100.88,100.8,100.87,6199.0,91.7825,91.8553,91.7825,91.8462,6199.0
2015-08-14 10:55:00,100.9,100.91,100.85,100.85,2574.0,91.8735,91.8826,91.828,91.828,2574.0
2015-08-14 11:00:00,100.82,100.86,100.81,100.84,18513.0,91.8007,91.8371,91.7916,91.8189,18513.0
2015-08-14 11:05:00,100.78,100.79,100.69,100.73,4728.0,91.7643,91.7734,91.6823,91.7187,4728.0
2015-08-14 11:10:00,100.7,100.74,100.67,100.69,4457.0,91.6914,91.7278,91.6641,91.6823,4457.0
2015-08-14 11:15:00,100.66,100.68,100.59,100.66,16269.0,91.655,91.6732,91.5913,91.655,16269.0
2015-08-14 11:20:00,100.65,100.72,100.65,100.7,12713.0,91.6459,91.7096,91.6459,91.6914,12713.0
2015-08-14 11:25:00,100.71,100.74,100.69,100.74,5079.0,91.7005,91.7278,91.6823,91.7278,5079.0
2015-08-14 11:30:00,100.74,100.74,100.68,100.69,4884.0,91.7278,91.7278,91.6732,91.6823,4884.0
2015-08-14 11:35:00,100.7,100.81,100.68,100.79,3662.0,91.6914,91.7916,91.6732,91.7734,3662.0
2015-08-14 11:40:00,100.83,100.92,100.82,100.92,1632.0,91.8098,91.8917,91.8007,91.8917,1632.0
2015-08-14 11:45:00,100.91,100.92,100.87,100.87,2755.0,91.8826,91.8917,91.8462,91.8462,2755.0
2015-08-14 11:50:00,100.87,100.89,100.85,100.87,3281.0,91.8462,91.8644,91.828,91.8462,3281.0
2015-08-14 11:55:00,100.9,100.94,100.88,100.93,12963.0,91.8735,91.9099,91.8553,91.9008,12963.0
2015-08-14 12:00:00,100.92,100.97,100.92,100.93,5400.0,91.8917,91.9373,91.8917,91.9008,5400.0
2015-08-14 12:05:00,100.92,100.93,100.87,100.89,8030.0,91.8917,91.9008,91.8462,91.8644,8030.0
2015-08-14 12:10:00,100.89,100.9,100.85,100.86,2130.0,91.8644,91.8735,91.828,91.8371,2130.0
2015-08-14 12:15:00,100.85,100.9,100.84,100.9,5194.0,91.828,91.8735,91.8189,91.8735,5194.0
2015-08-14 12:20:00,100.91,100.91,100.86,100.87,1409.0,91.8826,91.8826,91.8371,91.8462,1409.0
2015-08-14 12:25:00,100.88,100.92,100.87,100.92,1987.0,91.8553,91.8917,91.8462,91.8917,1987.0
2015-08-14 12:30:00,100.92,100.98,100.92,100.98,4868.0,91.8917,91.9464,91.8917,91.9464,4868.0
2015-08-14 12:35:00,100.98,101.0,100.95,100.98,5374.0,91.9464,91.9646,91.919,91.9464,5374.0
2015-08-14 12:40:00,100.93,100.98,100.93,100.95,3724.0,91.9008,91.9464,91.9008,91.919,3724.0
2015-08-14 12:45:00,100.92,100.92,100.83,100.83,35304.0,91.8917,91.8917,91.8098,91.8098,35304.0
2015-08-14 12:50:00,100.81,100.83,100.79,100.82,3799.0,91.7916,91.8098,91.7734,91.8007,3799.0
2015-08-14 12:55:00,100.85,100.88,100.85,100.88,3174.0,91.828,91.8553,91.828,91.8553,3174.0
2015-08-14 13:00:00,100.86,100.9,100.86,100.9,4378.0,91.8371,91.8735,91.8371,91.8735,4378.0
2015-08-14 13:05:00,100.9,100.95,100.89,100.94,6979.0,91.8735,91.919,91.8644,91.9099,6979.0
2015-08-14 13:10:00,100.94,101.04,100.92,101.02,9139.0,91.9099,92.001,91.8917,91.9828,9139.0
2015-08-14 13:15:00,101.03,101.09,101.03,101.05,19377.0,91.9919,92.0465,91.9919,92.0101,19377.0
2015-08-14 13:20:00,101.06,101.08,101.03,101.06,5188.0,92.0192,92.0374,91.9919,92.0192,5188.0
2015-08-14 13:25:00,101.05,101.07,101.05,101.06,2152.0,92.0101,92.0283,92.0101,92.0192,2152.0
2015-08-14 13:30:00,101.09,101.14,101.08,101.12,3599.0,92.0465,92.0921,92.0374,92.0738,3599.0
2015-08-14 13:35:00,101.1,101.11,101.07,101.07,2422.0,92.0556,92.0647,92.0283,92.0283,2422.0
2015-08-14 13:40:00,101.07,101.08,101.06,101.07,6378.0,92.0283,92.0374,92.0192,92.0283,6378.0
2015-08-14 13:45:00,101.03,101.03,100.94,100.95,5444.0,91.9919,91.9919,91.9099,91.919,5444.0
2015-08-14 13:50:00,100.96,101.0,100.94,101.0,5366.0,91.9282,91.9646,91.9099,91.9646,5366.0
2015-08-14 13:55:00,101.0,101.03,100.96,101.0,34999.0,91.9646,91.9919,91.9282,91.9646,34999.0
2015-08-14 14:00:00,101.01,101.04,101.01,101.03,6558.0,91.9737,92.001,91.9737,91.9919,6558.0
2015-08-14 14:05:00,101.04,101.04,100.98,101.01,7462.0,92.001,92.001,91.9464,91.9737,7462.0
2015-08-14 14:10:00,101.01,101.09,101.01,101.09,5178.0,91.9737,92.0465,91.9737,92.0465,5178.0
2015-08-14 14:15:00,101.1,101.1,101.04,101.05,7615.0,92.0556,92.0556,92.001,92.0101,7615.0
2015-08-14 14:20:00,101.05,101.08,101.04,101.07,13744.0,92.0101,92.0374,92.001,92.0283,13744.0
2015-08-14 14:25:00,101.06,101.09,101.05,101.05,5908.0,92.0192,92.0465,92.0101,92.0101,5908.0
2015-08-14 14:30:00,101.02,101.1,101.01,101.09,6086.0,91.9828,92.0556,91.9737,92.0465,6086.0
2015-08-14 14:35:00,101.1,101.1,101.06,101.1,15665.0,92.0556,92.0556,92.0192,92.0556,15665.0
2015-08-14 14:40:00,101.09,101.13,101.09,101.1,12912.0,92.0465,92.0829,92.0465,92.0556,12912.0
2015-08-14 14:45:00,101.1,101.1,101.08,101.1,1880.0,92.0556,92.0556,92.0374,92.0556,1880.0
2015-08-14 14:50:00,101.09,101.11,101.07,101.1,6358.0,92.0465,92.0647,92.0283,92.0556,6358.0
2015-08-14 14:55:00,101.09,101.11,101.08,101.09,22494.0,92.0465,92.0647,92.0374,92.0465,22494.0
2015-08-14 15:00:00,101.09,101.18,101.08,101.17,20395.0,92.0465,92.1285,92.0374,92.1194,20395.0
2015-08-14 15:05:00,101.18,101.21,101.17,101.21,13093.0,92.1285,92.1558,92.1194,92.1558,13093.0
2015-08-14 15:10:00,101.21,101.22,101.19,101.22,23108.0,92.1558,92.1649,92.1376,92.1649,23108.0
2015-08-14 15:15:00,101.23,101.24,101.22,101.22,14740.0,92.174,92.1831,92.1649,92.1649,14740.0
2015-08-14 15:20:00,101.23,101.28,101.22,101.26,18392.0,92.174,92.2195,92.1649,92.2013,18392.0
2015-08-14 15:25:00,101.24,101.24,101.21,101.24,7194.0,92.1831,92.1831,92.1558,92.1831,7194.0
2015-08-14 15:30:00,101.24,101.26,101.22,101.24,19613.0,92.1831,92.2013,92.1649,92.1831,19613.0
2015-08-14 15:35:00,101.23,101.25,101.22,101.22,4426.0,92.174,92.1922,92.1649,92.1649,4426.0
2015-08-14 15:40:00,101.21,101.23,101.19,101.2,14081.0,92.1558,92.174,92.1376,92.1467,14081.0
2015-08-14 15:45:00,101.2,101.26,101.2,101.24,26668.0,92.1467,92.2013,92.1467,92.1831,26668.0
2015-08-14 15:50:00,101.23,101.24,101.19,101.2,23238.0,92.174,92.1831,92.1376,92.1467,23238.0
2015-08-14 15:55:00,101.19,101.24,101.18,101.2,141148.0,92.1376,92.1831,92.1285,92.1467,141148.0
2015-08-17 09:30:00,100.93,101.0,100.7,100.75,19933.0,91.9008,91.9646,91.6914,91.7369,19933.0
2015-08-17 09:35:00,100.73,100.79,100.69,100.79,9578.0,91.7187,91.7734,91.6823,91.7734,9578.0
2015-08-17 09:40:00,100.75,100.8,100.7,100.73,4953.0,91.7369,91.7825,91.6914,91.7187,4953.0
2015-08-17 09:45:00,100.73,100.74,100.67,100.74,3797.0,91.7187,91.7278,91.6641,91.7278,3797.0
2015-08-17 09:50:00,100.72,100.81,100.72,100.8,3209.0,91.7096,91.7916,91.7096,91.7825,3209.0
2015-08-17 09:55:00,100.79,100.83,100.79,100.81,11017.0,91.7734,91.8098,91.7734,91.7916,11017.0
2015-08-17 10:00:00,100.82,100.83,100.73,100.83,3028.0,91.8007,91.8098,91.7187,91.8098,3028.0
2015-08-17 10:05:00,100.83,100.9,100.83,100.89,1474.0,91.8098,91.8735,91.8098,91.8644,1474.0
2015-08-17 10:10:00,100.92,101.0,100.89,101.0,8043.0,91.8917,91.9646,91.8644,91.9646,8043.0
2015-08-17 10:15:00,101.03,101.31,101.03,101.3,16727.0,91.9919,92.2468,91.9919,92.2377,16727.0
2015-08-17 10:20:00,101.33,101.33,101.25,101.26,3975.0,92.2651,92.2651,92.1922,92.2013,3975.0
2015-08-17 10:25:00,101.27,101.29,101.23,101.23,5685.0,92.2104,92.2286,92.174,92.174,5685.0
2015-08-17 10:30:00,101.23,101.3,101.21,101.3,3080.0,92.174,92.2377,92.1558,92.2377,3080.0
2015-08-17 10:35:00,101.27,101.28,101.15,101.16,6924.0,92.2104,92.2195,92.1012,92.1103,6924.0
2015-08-17 10:40:00,101.17,101.23,101.16,101.23,4588.0,92.1194,92.174,92.1103,92.174,4588.0
2015-08-17 10:45:00,101.3,101.37,101.28,101.29,10386.0,92.2377,92.3015,92.2195,92.2286,10386.0
2015-08-17 10:50:00,101.32,101.38,101.32,101.38,6102.0,92.2559,92.3106,92.2559,92.3106,6102.0
2015-08-17 10:55:00,101.39,101.47,101.39,101.47,7560.0,92.3197,92.3925,92.3197,92.3925,7560.0
2015-08-17 11:00:00,101.51,101.6,101.49,101.54,20557.0,92.429,92.5109,92.4107,92.4563,20557.0
2015-08-17 11:05:00,101.56,101.61,101.55,101.6,13206.0,92.4745,92.52,92.4654,92.5109,13206.0
2015-08-17 11:10:00,101.6,101.65,101.6,101.64,9572.0,92.5109,92.5564,92.5109,92.5473,9572.0
2015-08-17 11:15:00,101.64,101.64,101.57,101.58,8669.0,92.5473,92.5473,92.4836,92.4927,8669.0
2015-08-17 11:20:00,101.58,101.58,101.51,101.54,1978.0,92.4927,92.4927,92.429,92.4563,1978.0
2015-08-17 11:25:00,101.54,101.57,101.51,101.51,2757.0,92.4563,92.4836,92.429,92.429,2757.0
2015-08-17 11:30:00,101.52,101.52,101.49,101.5,7252.0,92.4381,92.4381,92.4107,92.4198,7252.0
2015-08-17 11:35:00,101.53,101.55,101.51,101.54,2743.0,92.4472,92.4654,92.429,92.4563,2743.0
2015-08-17 11:40:00,101.55,101.55,101.51,101.52,1965.0,92.4654,92.4654,92.429,92.4381,1965.0
2015-08-17 11:45:00,101.54,101.61,101.54,101.6,2402.0,92.4563,92.52,92.4563,92.5109,2402.0
2015-08-17 11:50:00,101.61,101.61,101.47,101.48,3193.0,92.52,92.52,92.3925,92.4016,3193.0
2015-08-17 11:55:00,101.48,101.52,101.47,101.52,3525.0,92.4016,92.4381,92.3925,92.4381,3525.0
2015-08-17 12:00:00,101.54,101.57,101.53,101.53,11143.0,92.4563,92.4836,92.4472,92.4472,11143.0
2015-08-17 12:05:00,101.56,101.6,101.56,101.6,8149.0,92.4745,92.5109,92.4745,92.5109,8149.0
2015-08-17 12:10:00,101.59,101.62,101.56,101.58,8390.0,92.5018,92.5291,92.4745,92.4927,8390.0
2015-08-17 12:15:00,101.57,101.61,101.52,101.52,3820.0,92.4836,92.52,92.4381,92.4381,3820.0
2015-08-17 12:20:00,101.54,101.61,101.54,101.6,4025.0,92.4563,92.52,92.4563,92.5109,4025.0
2015-08-17 12:25:00,101.61,101.62,101.6,101.61,2752.0,92.52,92.5291,92.5109,92.52,2752.0
2015-08-17 12:30:00,101.61,101.64,101.6,101.62,2263.0,92.52,92.5473,92.5109,92.5291,2263.0
2015-08-17 12:35:00,101.6,101.63,101.58,101.62,2547.0,92.5109,92.5382,92.4927,92.5291,2547.0
2015-08-17 12:40:00,101.64,101.66,101.62,101.66,1526.0,92.5473,92.5655,92.5291,92.5655,1526.0
2015-08-17 12:45:00,101.66,101.66,101.65,101.65,694.0,92.5655,92.5655,92.5564,92.5564,694.0
2015-08-17 12:50:00,101.65,101.67,101.62,101.67,1527.0,92.5564,92.5746,92.5291,92.5746,1527.0
2015-08-17 12:55:00,101.69,101.76,101.69,101.75,21382.0,92.5928,92.6566,92.5928,92.6475,21382.0
2015-08-17 13:00:00,101.77,101.82,101.75,101.81,5230.0,92.6657,92.7112,92.6475,92.7021,5230.0
2015-08-17 13:05:00,101.8,101.8,101.76,101.77,5582.0,92.693,92.693,92.6566,92.6657,5582.0
2015-08-17 13:10:00,101.76,101.79,101.76,101.78,2189.0,92.6566,92.6839,92.6566,92.6748,2189.0
2015-08-17 13:15:00,101.78,101.81,101.76,101.78,5652.0,92.6748,92.7021,92.6566,92.6748,5652.0
2015-08-17 13:20:00,101.78,101.83,101.77,101.81,56968.0,92.6748,92.7203,92.6657,92.7021,56968.0
2015-08-17 13:25:00,101.81,101.88,101.81,101.86,17246.0,92.7021,92.7659,92.7021,92.7476,17246.0
2015-08-17 13:30:00,101.88,101.89,101.82,101.86,2015.0,92.7659,92.775,92.7112,92.7476,2015.0
2015-08-17 13:35:00,101.87,101.88,101.84,101.86,14505.0,92.7567,92.7659,92.7294,92.7476,14505.0
2015-08-17 13:40:00,101.86,101.87,101.81,101.82,8188.0,92.7476,92.7567,92.7021,92.7112,8188.0
2015-08-17 13:45:00,101.84,101.84,101.82,101.84,7015.0,92.7294,92.7294,92.7112,92.7294,7015.0
2015-08-17 13:50:00,101.83,101.86,101.83,101.86,13635.0,92.7203,92.7476,92.7203,92.7476,13635.0
2015-08-17 13:55:00,101.86,101.87,101.85,101.85,3621.0,92.7476,92.7567,92.7385,92.7385,3621.0
2015-08-17 14:00:00,101.84,101.86,101.83,101.86,1720.0,92.7294,92.7476,92.7203,92.7476,1720.0
2015-08-17 14:05:00,101.87,101.9,101.84,101.84,13408.0,92.7567,92.7841,92.7294,92.7294,13408.0
2015-08-17 14:10:00,101.84,101.86,101.84,101.86,2732.0,92.7294,92.7476,92.7294,92.7476,2732.0
2015-08-17 14:15:00,101.83,101.84,101.76,101.8,171511.0,92.7203,92.7294,92.6566,92.693,171511.0
2015-08-17 14:20:00,101.81,101.81,101.79,101.81,2640.0,92.7021,92.7021,92.6839,92.7021,2640.0
2015-08-17 14:25:00,101.82,101.82,101.77,101.77,4904.0,92.7112,92.7112,92.6657,92.6657,4904.0
2015-08-17 14:30:00,101.78,101.8,101.77,101.8,5715.0,92.6748,92.693,92.6657,92.693,5715.0
2015-08-17 14:35:00,101.8,101.81,101.78,101.8,4479.0,92.693,92.7021,92.6748,92.693,4479.0
2015-08-17 14:40:00,101.81,101.86,101.81,101.83,5131.0,92.7021,92.7476,92.7021,92.7203,5131.0
2015-08-17 14:45:00,101.84,101.85,101.82,101.82,11500.0,92.7294,92.7385,92.7112,92.7112,11500.0
2015-08-17 14:50:00,101.81,101.82,101.79,101.81,3967.0,92.7021,92.7112,92.6839,92.7021,3967.0
2015-08-17 14:55:00,101.82,101.86,101.82,101.84,3175.0,92.7112,92.7476,92.7112,92.7294,3175.0
2015-08-17 15:00:00,101.86,101.89,101.85,101.89,2993.0,92.7476,92.775,92.7385,92.775,2993.0
2015-08-17 15:05:00,101.88,101.9,101.86,101.89,9961.0,92.7659,92.7841,92.7476,92.775,9961.0
2015-08-17 15:10:00,101.89,101.91,101.86,101.87,7646.0,92.775,92.7932,92.7476,92.7567,7646.0
2015-08-17 15:15:00,101.86,101.87,101.81,101.83,3871.0,92.7476,92.7567,92.7021,92.7203,3871.0
2015-08-17 15:20:00,101.84,101.84,101.81,101.82,7164.0,92.7294,92.7294,92.7021,92.7112,7164.0
2015-08-17 15:25:00,101.82,101.85,101.81,101.85,16005.0,92.7112,92.7385,92.7021,92.7385,16005.0
2015-08-17 15:30:00,101.86,101.89,101.84,101.88,12262.0,92.7476,92.775,92.7294,92.7659,12262.0
2015-08-17 15:35:00,101.88,101.89,101.82,101.84,6747.0,92.7659,92.775,92.7112,92.7294,6747.0
2015-08-17 15:40:00,101.84,101.88,101.84,101.88,12007.0,92.7294,92.7659,92.7294,92.7659,12007.0
2015-08-17 15:45:00,101.87,101.91,101.87,101.89,13383.0,92.7567,92.7932,92.7567,92.775,13383.0
2015-08-17 15:50:00,101.9,101.94,101.9,101.94,11029.0,92.7841,92.8205,92.7841,92.8205,11029.0
2015-08-17 15:55:00,101.94,101.98,101.93,101.97,68252.0,92.8205,92.8569,92.8114,92.8478,68252.0
2015-08-18 09:30:00,101.95,102.0,101.85,102.0,70719.0,92.8296,92.8751,92.7385,92.8751,70719.0
2015-08-18 09:35:00,102.02,102.05,101.95,101.99,17310.0,92.8933,92.9206,92.8296,92.866,17310.0
2015-08-18 09:40:00,102.0,102.0,101.83,101.91,21780.0,92.8751,92.8751,92.7203,92.7932,21780.0
2015-08-18 09:45:00,101.89,101.94,101.83,101.91,2708.0,92.775,92.8205,92.7203,92.7932,2708.0
2015-08-18 09:50:00,101.93,101.93,101.87,101.91,12685.0,92.8114,92.8114,92.7567,92.7932,12685.0
2015-08-18 09:55:00,101.91,101.98,101.86,101.94,29590.0,92.7932,92.8569,92.7476,92.8205,29590.0
2015-08-18 10:00:00,101.96,101.96,101.87,101.93,18315.0,92.8387,92.8387,92.7567,92.8114,18315.0
2015-08-18 10:05:00,102.02,102.03,101.96,102.01,4731.0,92.8933,92.9024,92.8387,92.8842,4731.0
2015-08-18 10:10:00,102.01,102.01,101.94,101.99,4587.0,92.8842,92.8842,92.8205,92.866,4587.0
2015-08-18 10:15:00,101.98,102.05,101.91,102.05,13775.0,92.8569,92.9206,92.7932,92.9206,13775.0
2015-08-18 10:20:00,102.1,102.11,102.1,102.1,589.0,92.9662,92.9753,92.9662,92.9662,589.0
2015-08-18 10:25:00,102.08,102.08,102.0,102.01,3635.0,92.948,92.948,92.8751,92.8842,3635.0
2015-08-18 10:30:00,101.98,102.03,101.97,101.99,2354.0,92.8569,92.9024,92.8478,92.866,2354.0
2015-08-18 10:35:00,101.95,101.95,101.87,101.93,18587.0,92.8296,92.8296,92.7567,92.8114,18587.0
2015-08-18 10:40:00,101.95,101.98,101.92,101.97,27880.0,92.8296,92.8569,92.8023,92.8478,27880.0
2015-08-18 10:45:00,101.98,102.03,101.97,102.0,2257.0,92.8569,92.9024,92.8478,92.8751,2257.0
2015-08-18 10:50:00,102.03,102.06,102.0,102.06,7492.0,92.9024,92.9297,92.8751,92.9297,7492.0
2015-08-18 10:55:00,102.06,102.11,102.06,102.08,2440.0,92.9297,92.9753,92.9297,92.948,2440.0
2015-08-18 11:00:00,102.1,102.11,101.96,101.97,15032.0,92.9662,92.9753,92.8387,92.8478,15032.0
2015-08-18 11:05:00,101.98,102.07,101.96,102.06,3360.0,92.8569,92.9389,92.8387,92.9297,3360.0
2015-08-18 11:10:00,102.03,102.05,102.01,102.04,7130.0,92.9024,92.9206,92.8842,92.9115,7130.0
2015-08-18 11:15:00,102.04,102.07,102.01,102.01,22276.0,92.9115,92.9389,92.8842,92.8842,22276.0
2015-08-18 11:20:00,102.0,102.05,101.95,101.95,6157.0,92.8751,92.9206,92.8296,92.8296,6157.0
2015-08-18 11:25:00,101.96,101.98,101.91,101.91,5281.0,92.8387,92.8569,92.7932,92.7932,5281.0
2015-08-18 11:30:00,101.92,101.92,101.8,101.84,21955.0,92.8023,92.8023,92.693,92.7294,21955.0
2015-08-18 11:35:00,101.83,101.86,101.82,101.84,5981.0,92.7203,92.7476,92.7112,92.7294,5981.0
2015-08-18 11:40:00,101.8,101.89,101.8,101.87,7463.0,92.693,92.775,92.693,92.7567,7463.0
2015-08-18 11:45:00,101.87,101.87,101.81,101.85,10959.0,92.7567,92.7567,92.7021,92.7385,10959.0
2015-08-18 11:50:00,101.85,101.9,101.83,101.88,9782.0,92.7385,92.7841,92.7203,92.7659,9782.0
2015-08-18 11:55:00,101.9,101.91,101.87,101.91,10900.0,92.7841,92.7932,92.7567,92.7932,10900.0
2015-08-18 12:00:00,101.91,101.96,101.91,101.93,37336.0,92.7932,92.8387,92.7932,92.8114,37336.0
2015-08-18 12:05:00,101.94,101.95,101.9,101.95,19209.0,92.8205,92.8296,92.7841,92.8296,19209.0
2015-08-18 12:10:00,101.94,101.98,101.93,101.97,23860.0,92.8205,92.8569,92.8114,92.8478,23860.0
2015-08-18 12:15:00,101.96,101.97,101.88,101.88,12884.0,92.8387,92.8478,92.7659,92.7659,12884.0
2015-08-18 12:20:00,101.86,101.91,101.85,101.9,187786.0,92.7476,92.7932,92.7385,92.7841,187786.0
2015-08-18 12:25:00,101.9,101.97,101.89,101.95,31100.0,92.7841,92.8478,92.775,92.8296,31100.0
2015-08-18 12:30:00,101.93,101.93,101.88,101.9,15336.0,92.8114,92.8114,92.7659,92.7841,15336.0
2015-08-18 12:35:00,101.9,101.93,101.88,101.93,61522.0,92.7841,92.8114,92.7659,92.8114,61522.0
2015-08-18 12:40:00,101.92,101.92,101.86,101.88,7640.0,92.8023,92.8023,92.7476,92.7659,7640.0
2015-08-18 12:45:00,101.88,101.91,101.86,101.88,21823.0,92.7659,92.7932,92.7476,92.7659,21823.0
2015-08-18 12:50:00,101.88,101.92,101.88,101.9,9798.0,92.7659,92.8023,92.7659,92.7841,9798.0
2015-08-18 12:55:00,101.89,101.89,101.78,101.79,9878.0,92.775,92.775,92.6748,92.6839,9878.0
2015-08-18 13:00:00,101.78,101.78,101.69,101.75,2708.0,92.6748,92.6748,92.5928,92.6475,2708.0
2015-08-18 13:05:00,101.76,101.79,101.73,101.78,22253.0,92.6566,92.6839,92.6293,92.6748,22253.0
2015-08-18 13:10:00,101.77,101.77,101.74,101.76,7394.0,92.6657,92.6657,92.6384,92.6566,7394.0
2015-08-18 13:15:00,101.76,101.81,101.75,101.81,13206.0,92.6566,92.7021,92.6475,92.7021,13206.0
2015-08-18 13:20:00,101.81,101.81,101.77,101.79,7870.0,92.7021,92.7021,92.6657,92.6839,7870.0
2015-08-18 13:25:00,101.79,101.83,101.79,101.81,8842.0,92.6839,92.7203,92.6839,92.7021,8842.0
2015-08-18 13:30:00,101.82,101.82,101.75,101.77,13805.0,92.7112,92.7112,92.6475,92.6657,13805.0
2015-08-18 13:35:00,101.78,101.78,101.75,101.76,12588.0,92.6748,92.6748,92.6475,92.6566,12588.0
2015-08-18 13:40:00,101.77,101.81,101.76,101.79,10683.0,92.6657,92.7021,92.6566,92.6839,10683.0
2015-08-18 13:45:00,101.79,101.79,101.66,101.66,2710.0,92.6839,92.6839,92.5655,92.5655,2710.0
2015-08-18 13:50:00,101.65,101.68,101.61,101.68,5847.0,92.5564,92.5837,92.52,92.5837,5847.0
2015-08-18 13:55:00,101.68,101.72,101.67,101.7,27943.0,92.5837,92.6202,92.5746,92.602,27943.0
2015-08-18 14:00:00,101.7,101.7,101.65,101.69,16646.0,92.602,92.602,92.5564,92.5928,16646.0
2015-08-18 14:05:00,101.68,101.75,101.68,101.75,39095.0,92.5837,92.6475,92.5837,92.6475,39095.0
2015-08-18 14:10:00,101.77,101.82,101.77,101.82,16590.0,92.6657,92.7112,92.6657,92.7112,16590.0
2015-08-18 14:15:00,101.82,101.83,101.79,101.79,3414.0,92.7112,92.7203,92.6839,92.6839,3414.0
2015-08-18 14:20:00,101.81,101.83,101.79,101.8,4739.0,92.7021,92.7203,92.6839,92.693,4739.0
2015-08-18 14:25:00,101.81,101.83,101.81,101.82,11059.0,92.7021,92.7203,92.7021,92.7112,11059.0
2015-08-18 14:30:00,101.82,101.83,101.74,101.75,10077.0,92.7112,92.7203,92.6384,92.6475,10077.0
2015-08-18 14:35:00,101.74,101.8,101.73,101.77,4507.0,92.6384,92.693,92.6293,92.6657,4507.0
2015-08-18 14:40:00,101.77,101.77,101.69,101.71,7127.0,92.6657,92.6657,92.5928,92.6111,7127.0
2015-08-18 14:45:00,101.7,101.75,101.7,101.74,5511.0,92.602,92.6475,92.602,92.6384,5511.0
2015-08-18 14:50:00,101.74,101.74,101.64,101.67,12596.0,92.6384,92.6384,92.5473,92.5746,12596.0
2015-08-18 14:55:00,101.68,101.68,101.62,101.64,4480.0,92.5837,92.5837,92.5291,92.5473,4480.0
2015-08-18 15:00:00,101.64,101.69,101.63,101.68,16790.0,92.5473,92.5928,92.5382,92.5837,16790.0
2015-08-18 15:05:00,101.67,101.71,101.67,101.7,11219.0,92.5746,92.6111,92.5746,92.602,11219.0
2015-08-18 15:10:00,101.7,101.72,101.67,101.7,9294.0,92.602,92.6202,92.5746,92.602,9294.0
2015-08-18 15:15:00,101.7,101.73,101.69,101.71,5750.0,92.602,92.6293,92.5928,92.6111,5750.0
2015-08-18 15:20:00,101.73,101.73,101.65,101.65,4613.0,92.6293,92.6293,92.5564,92.5564,4613.0
2015-08-18 15:25:00,101.65,101.7,101.65,101.7,41125.0,92.5564,92.602,92.5564,92.602,41125.0
2015-08-18 15:30:00,101.72,101.72,101.64,101.65,7699.0,92.6202,92.6202,92.5473,92.5564,7699.0
2015-08-18 15:35:00,101.7,101.73,101.66,101.69,4922.0,92.602,92.6293,92.5655,92.5928,4922.0
2015-08-18 15:40:00,101.69,101.71,101.64,101.65,7975.0,92.5928,92.6111,92.5473,92.5564,7975.0
2015-08-18 15:45:00,101.65,101.74,101.65,101.74,7655.0,92.5564,92.6384,92.5564,92.6384,7655.0
2015-08-18 15:50:00,101.74,101.75,101.7,101.72,11811.0,92.6384,92.6475,92.602,92.6202,11811.0
2015-08-18 15:55:00,101.71,101.77,101.7,101.73,65985.0,92.6111,92.6657,92.602,92.6293,65985.0
2015-08-19 09:30:00,101.25,101.56,101.12,101.17,28077.0,92.1922,92.4745,92.0738,92.1194,28077.0
2015-08-19 09:35:00,101.12,101.12,100.96,101.09,15748.0,92.0738,92.0738,91.9282,92.0465,15748.0
2015-08-19 09:40:00,101.08,101.12,101.02,101.05,11430.0,92.0374,92.0738,91.9828,92.0101,11430.0
2015-08-19 09:45:00,101.03,101.07,100.94,100.95,4626.0,91.9919,92.0283,91.9099,91.919,4626.0
2015-08-19 09:50:00,100.92,101.03,100.88,101.03,7197.0,91.8917,91.9919,91.8553,91.9919,7197.0
2015-08-19 09:55:00,101.02,101.09,100.97,100.97,8285.0,91.9828,92.0465,91.9373,91.9373,8285.0
2015-08-19 10:00:00,100.95,101.17,100.91,101.16,8262.0,91.919,92.1194,91.8826,92.1103,8262.0
2015-08-19 10:05:00,101.16,101.24,101.16,101.24,10807.0,92.1103,92.1831,92.1103,92.1831,10807.0
2015-08-19 10:10:00,101.2,101.26,101.2,101.2,6672.0,92.1467,92.2013,92.1467,92.1467,6672.0
2015-08-19 10:15:00,101.19,101.19,101.08,101.12,12430.0,92.1376,92.1376,92.0374,92.0738,12430.0
2015-08-19 10:20:00,101.12,101.19,101.09,101.17,2103.0,92.0738,92.1376,92.0465,92.1194,2103.0
2015-08-19 10:25:00,101.15,101.22,101.13,101.17,5761.0,92.1012,92.1649,92.0829,92.1194,5761.0
2015-08-19 10:30:00,101.14,101.15,101.1,101.13,1613.0,92.0921,92.1012,92.0556,92.0829,1613.0
2015-08-19 10:35:00,101.08,101.08,101.02,101.04,8110.0,92.0374,92.0374,91.9828,92.001,8110.0
2015-08-19 10:40:00,101.04,101.08,100.9,100.91,57648.0,92.001,92.0374,91.8735,91.8826,57648.0
2015-08-19 10:45:00,100.84,100.93,100.78,100.88,19656.0,91.8189,91.9008,91.7643,91.8553,19656.0
2015-08-19 10:50:00,100.86,100.86,100.78,100.79,2257.0,91.8371,91.8371,91.7643,91.7734,2257.0
2015-08-19 10:55:00,100.78,100.83,100.74,100.8,4591.0,91.7643,91.8098,91.7278,91.7825,4591.0
2015-08-19 11:00:00,100.84,100.97,100.83,100.91,15779.0,91.8189,91.9373,91.8098,91.8826,15779.0
2015-08-19 11:05:00,100.89,100.92,100.87,100.88,7965.0,91.8644,91.8917,91.8462,91.8553,7965.0
2015-08-19 11:10:00,100.88,100.94,100.88,100.92,2387.0,91.8553,91.9099,91.8553,91.8917,2387.0
2015-08-19 11:15:00,100.91,100.91,100.82,100.85,8882.0,91.8826,91.8826,91.8007,91.828,8882.0
2015-08-19 11:20:00,100.83,100.84,100.81,100.81,3923.0,91.8098,91.8189,91.7916,91.7916,3923.0
2015-08-19 11:25:00,100.81,100.81,100.7,100.73,33397.0,91.7916,91.7916,91.6914,91.7187,33397.0
2015-08-19 11:30:00,100.72,100.74,100.68,100.72,70032.0,91.7096,91.7278,91.6732,91.7096,70032.0
2015-08-19 11:35:00,100.71,100.82,100.71,100.8,18276.0,91.7005,91.8007,91.7005,91.7825,18276.0
2015-08-19 11:40:00,100.81,100.81,100.72,100.72,32580.0,91.7916,91.7916,91.7096,91.7096,32580.0
2015-08-19 11:45:00,100.72,100.74,100.6,100.61,8108.0,91.7096,91.7278,91.6004,91.6095,8108.0
2015-08-19 11:50:00,100.64,100.68,100.6,100.67,4341.0,91.6368,91.6732,91.6004,91.6641,4341.0
2015-08-19 11:55:00,100.7,100.79,100.7,100.78,3856.0,91.6914,91.7734,91.6914,91.7643,3856.0
2015-08-19 12:00:00,100.77,100.79,100.72,100.76,5883.0,91.7552,91.7734,91.7096,91.746,5883.0
2015-08-19 12:05:00,100.75,100.8,100.74,100.8,6779.0,91.7369,91.7825,91.7278,91.7825,6779.0
2015-08-19 12:10:00,100.82,100.83,100.78,100.78,4897.0,91.8007,91.8098,91.7643,91.7643,4897.0
2015-08-19 12:15:00,100.77,100.77,100.7,100.71,2012.0,91.7552,91.7552,91.6914,91.7005,2012.0
2015-08-19 12:20:00,100.7,100.75,100.68,100.75,8911.0,91.6914,91.7369,91.6732,91.7369,8911.0
2015-08-19 12:25:00,100.76,100.78,100.75,100.78,3106.0,91.746,91.7643,91.7369,91.7643,3106.0
2015-08-19 12:30:00,100.77,100.85,100.75,100.84,1666.0,91.7552,91.828,91.7369,91.8189,1666.0
2015-08-19 12:35:00,100.9,100.92,100.88,100.92,12008.0,91.8735,91.8917,91.8553,91.8917,12008.0
2015-08-19 12:40:00,100.94,100.99,100.93,100.95,2900.0,91.9099,91.9555,91.9008,91.919,2900.0
2015-08-19 12:45:00,100.96,100.96,100.91,100.91,9055.0,91.9282,91.9282,91.8826,91.8826,9055.0
2015-08-19 12:50:00,100.96,100.97,100.9,100.97,9392.0,91.9282,91.9373,91.8735,91.9373,9392.0
2015-08-19 12:55:00,100.98,101.0,100.94,100.98,3728.0,91.9464,91.9646,91.9099,91.9464,3728.0
2015-08-19 13:00:00,100.98,100.99,100.94,100.95,2044.0,91.9464,91.9555,91.9099,91.919,2044.0
2015-08-19 13:05:00,101.01,101.05,100.98,101.02,5638.0,91.9737,92.0101,91.9464,91.9828,5638.0
2015-08-19 13:10:00,101.02,101.1,101.02,101.09,6126.0,91.9828,92.0556,91.9828,92.0465,6126.0
2015-08-19 13:15:00,101.11,101.13,101.08,101.13,12902.0,92.0647,92.0829,92.0374,92.0829,12902.0
2015-08-19 13:20:00,101.16,101.18,101.1,101.14,5831.0,92.1103,92.1285,92.0556,92.0921,5831.0
2015-08-19 13:25:00,101.11,101.11,100.98,100.98,11372.0,92.0647,92.0647,91.9464,91.9464,11372.0
2015-08-19 13:30:00,100.98,101.07,100.97,101.06,7766.0,91.9464,92.0283,91.9373,92.0192,7766.0
2015-08-19 13:35:00,101.05,101.11,100.97,101.01,22118.0,92.0101,92.0647,91.9373,91.9737,22118.0
2015-08-19 13:40:00,101.09,101.18,101.04,101.15,31953.0,92.0465,92.1285,92.001,92.1012,31953.0
2015-08-19 13:45:00,101.16,101.34,101.11,101.27,21999.0,92.1103,92.2742,92.0647,92.2104,21999.0
2015-08-19 13:50:00,101.24,101.3,101.22,101.23,2462.0,92.1831,92.2377,92.1649,92.174,2462.0
2015-08-19 13:55:00,101.26,101.28,101.11,101.14,17670.0,92.2013,92.2195,92.0647,92.0921,17670.0
2015-08-19 14:00:00,101.13,101.35,101.12,101.34,9116.0,92.0829,92.2833,92.0738,92.2742,9116.0
2015-08-19 14:05:00,101.41,101.64,101.41,101.6,14399.0,92.3379,92.5473,92.3379,92.5109,14399.0
2015-08-19 14:10:00,101.6,101.91,101.6,101.86,37091.0,92.5109,92.7932,92.5109,92.7476,37091.0
2015-08-19 14:15:00,101.8,101.81,101.67,101.7,11000.0,92.693,92.7021,92.5746,92.602,11000.0
2015-08-19 14:20:00,101.7,101.74,101.69,101.73,4024.0,92.602,92.6384,92.5928,92.6293,4024.0
2015-08-19 14:25:00,101.72,101.73,101.55,101.56,310954.0,92.6202,92.6293,92.4654,92.4745,310954.0
2015-08-19 14:30:00,101.6,101.61,101.5,101.51,11718.0,92.5109,92.52,92.4198,92.429,11718.0
2015-08-19 14:35:00,101.54,101.59,101.53,101.57,31211.0,92.4563,92.5018,92.4472,92.4836,31211.0
2015-08-19 14:40:00,101.56,101.57,101.37,101.39,12614.0,92.4745,92.4836,92.3015,92.3197,12614.0
2015-08-19 14:45:00,101.4,101.4,101.3,101.39,6091.0,92.3288,92.3288,92.2377,92.3197,6091.0
2015-08-19 14:50:00,101.4,101.4,101.26,101.27,15964.0,92.3288,92.3288,92.2013,92.2104,15964.0
2015-08-19 14:55:00,101.26,101.26,101.05,101.07,10975.0,92.2013,92.2013,92.0101,92.0283,10975.0
2015-08-19 15:00:00,101.01,101.05,100.98,101.0,13767.0,91.9737,92.0101,91.9464,91.9646,13767.0
2015-08-19 15:05:00,100.98,101.16,100.98,101.16,4755.0,91.9464,92.1103,91.9464,92.1103,4755.0
2015-08-19 15:10:00,101.14,101.17,101.1,101.12,34926.0,92.0921,92.1194,92.0556,92.0738,34926.0
2015-08-19 15:15:00,101.14,101.15,101.03,101.15,21907.0,92.0921,92.1012,91.9919,92.1012,21907.0
2015-08-19 15:20:00,101.12,101.29,101.11,101.23,6719.0,92.0738,92.2286,92.0647,92.174,6719.0
2015-08-19 15:25:00,101.26,101.28,101.2,101.24,6230.0,92.2013,92.2195,92.1467,92.1831,6230.0
2015-08-19 15:30:00,101.24,101.35,101.23,101.28,14357.0,92.1831,92.2833,92.174,92.2195,14357.0
2015-08-19 15:35:00,101.28,101.3,101.14,101.17,9681.0,92.2195,92.2377,92.0921,92.1194,9681.0
2015-08-19 15:40:00,101.16,101.3,101.16,101.28,25847.0,92.1103,92.2377,92.1103,92.2195,25847.0
2015-08-19 15:45:00,101.28,101.39,101.28,101.38,30351.0,92.2195,92.3197,92.2195,92.3106,30351.0
2015-08-19 15:50:00,101.37,101.4,101.3,101.36,26838.0,92.3015,92.3288,92.2377,92.2924,26838.0
2015-08-19 15:55:00,101.34,101.35,101.11,101.11,11086.0,92.2742,92.2833,92.0647,92.0647,11086.0
2015-08-20 09:30:00,100.13,100.36,100.13,100.21,58506.0,91.1724,91.3818,91.1724,91.2452,58506.0
2015-08-20 09:35:00,100.12,100.39,100.09,100.39,21498.0,91.1633,91.4091,91.136,91.4091,21498.0
2015-08-20 09:40:00,100.37,100.54,100.37,100.43,24060.0,91.3909,91.5457,91.3909,91.4456,24060.0
2015-08-20 09:45:00,100.4,100.4,100.14,100.17,40617.0,91.4183,91.4183,91.1815,91.2088,40617.0
2015-08-20 09:50:00,100.17,100.21,100.12,100.19,5155.0,91.2088,91.2452,91.1633,91.227,5155.0
2015-08-20 09:55:00,100.21,100.27,100.08,100.13,8443.0,91.2452,91.2999,91.1269,91.1724,8443.0
2015-08-20 10:00:00,100.14,100.18,99.93,99.94,17813.0,91.1815,91.2179,90.9903,90.9994,17813.0
2015-08-20 10:05:00,99.9,100.02,99.88,99.96,10955.0,90.963,91.0722,90.9448,91.0176,10955.0
2015-08-20 10:10:00,99.94,99.99,99.88,99.97,3837.0,90.9994,91.0449,90.9448,91.0267,3837.0
2015-08-20 10:15:00,99.94,99.96,99.83,99.83,12996.0,90.9994,91.0176,90.8992,90.8992,12996.0
2015-08-20 10:20:00,99.8,99.82,99.62,99.62,10270.0,90.8719,90.8901,90.708,90.708,10270.0
2015-08-20 10:25:00,99.58,99.67,99.56,99.63,12633.0,90.6716,90.7536,90.6534,90.7171,12633.0
2015-08-20 10:30:00,99.63,99.64,99.55,99.63,12137.0,90.7171,90.7262,90.6443,90.7171,12137.0
2015-08-20 10:35:00,99.65,99.81,99.63,99.81,11325.0,90.7353,90.881,90.7171,90.881,11325.0
2015-08-20 10:40:00,99.8,99.81,99.74,99.78,7968.0,90.8719,90.881,90.8173,90.8537,7968.0
2015-08-20 10:45:00,99.77,99.87,99.76,99.86,5555.0,90.8446,90.9357,90.8355,90.9266,5555.0
2015-08-20 10:50:00,99.89,99.99,99.88,99.98,8875.0,90.9539,91.0449,90.9448,91.0358,8875.0
2015-08-20 10:55:00,99.99,100.0,99.83,99.84,9082.0,91.0449,91.054,90.8992,90.9083,9082.0
2015-08-20 11:00:00,99.85,99.92,99.82,99.92,6942.0,90.9175,90.9812,90.8901,90.9812,6942.0
2015-08-20 11:05:00,99.85,99.87,99.73,99.75,5416.0,90.9175,90.9357,90.8082,90.8264,5416.0
2015-08-20 11:10:00,99.74,99.75,99.65,99.69,5096.0,90.8173,90.8264,90.7353,90.7718,5096.0
2015-08-20 11:15:00,99.68,99.7,99.57,99.58,11550.0,90.7627,90.7809,90.6625,90.6716,11550.0
2015-08-20 11:20:00,99.59,99.66,99.58,99.66,2368.0,90.6807,90.7445,90.6716,90.7445,2368.0
2015-08-20 11:25:00,99.73,99.84,99.73,99.75,2525.0,90.8082,90.9083,90.8082,90.8264,2525.0
2015-08-20 11:30:00,99.76,99.76,99.64,99.64,10681.0,90.8355,90.8355,90.7262,90.7262,10681.0
2015-08-20 11:35:00,99.62,99.69,99.59,99.67,9879.0,90.708,90.7718,90.6807,90.7536,9879.0
2015-08-20 11:40:00,99.65,99.71,99.64,99.68,11390.0,90.7353,90.79,90.7262,90.7627,11390.0
2015-08-20 11:45:00,99.68,99.72,99.65,99.71,15930.0,90.7627,90.7991,90.7353,90.79,15930.0
2015-08-20 11:50:00,99.7,99.7,99.63,99.65,2886.0,90.7809,90.7809,90.7171,90.7353,2886.0
2015-08-20 11:55:00,99.65,99.81,99.64,99.8,17840.0,90.7353,90.881,90.7262,90.8719,17840.0
2015-08-20 12:00:00,99.83,99.83,99.7,99.7,14370.0,90.8992,90.8992,90.7809,90.7809,14370.0
2015-08-20 12:05:00,99.66,99.81,99.65,99.81,2483.0,90.7445,90.881,90.7353,90.881,2483.0
2015-08-20 12:10:00,99.82,99.82,99.73,99.74,13744.0,90.8901,90.8901,90.8082,90.8173,13744.0
2015-08-20 12:15:00,99.62,99.69,99.59,99.69,11163.0,90.708,90.7718,90.6807,90.7718,11163.0
2015-08-20 12:20:00,99.68,99.68,99.52,99.54,8265.0,90.7627,90.7627,90.617,90.6352,8265.0
2015-08-20 12:25:00,99.53,99.58,99.5,99.58,15255.0,90.6261,90.6716,90.5988,90.6716,15255.0
2015-08-20 12:30:00,99.56,99.66,99.55,99.61,6514.0,90.6534,90.7445,90.6443,90.6989,6514.0
2015-08-20 12:35:00,99.59,99.67,99.59,99.61,7346.0,90.6807,90.7536,90.6807,90.6989,7346.0
2015-08-20 12:40:00,99.6,99.61,99.56,99.58,5731.0,90.6898,90.6989,90.6534,90.6716,5731.0
2015-08-20 12:45:00,99.51,99.51,99.38,99.44,12180.0,90.6079,90.6079,90.4895,90.5441,12180.0
2015-08-20 12:50:00,99.44,99.44,99.34,99.34,13771.0,90.5441,90.5441,90.4531,90.4531,13771.0
2015-08-20 12:55:00,99.31,99.31,99.22,99.27,12417.0,90.4258,90.4258,90.3438,90.3893,12417.0
2015-08-20 13:00:00,99.25,99.27,99.18,99.18,7731.0,90.3711,90.3893,90.3074,90.3074,7731.0
2015-08-20 13:05:00,99.21,99.26,99.21,99.24,9620.0,90.3347,90.3802,90.3347,90.362,9620.0
2015-08-20 13:10:00,99.23,99.29,99.2,99.27,4411.0,90.3529,90.4076,90.3256,90.3893,4411.0
2015-08-20 13:15:00,99.27,99.48,99.27,99.46,14921.0,90.3893,90.5806,90.3893,90.5623,14921.0
2015-08-20 13:20:00,99.46,99.54,99.46,99.51,11064.0,90.5623,90.6352,90.5623,90.6079,11064.0
2015-08-20 13:25:00,99.45,99.59,99.42,99.53,20880.0,90.5532,90.6807,90.5259,90.6261,20880.0
2015-08-20 13:30:00,99.5,99.59,99.47,99.51,10512.0,90.5988,90.6807,90.5714,90.6079,10512.0
2015-08-20 13:35:00,99.5,99.5,99.43,99.43,9035.0,90.5988,90.5988,90.535,90.535,9035.0
2015-08-20 13:40:00,99.43,99.46,99.32,99.45,24394.0,90.535,90.5623,90.4349,90.5532,24394.0
2015-08-20 13:45:00,99.46,99.55,99.41,99.54,11376.0,90.5623,90.6443,90.5168,90.6352,11376.0
2015-08-20 13:50:00,99.6,99.61,99.55,99.57,21124.0,90.6898,90.6989,90.6443,90.6625,21124.0
2015-08-20 13:55:00,99.57,99.59,99.54,99.58,6316.0,90.6625,90.6807,90.6352,90.6716,6316.0
2015-08-20 14:00:00,99.56,99.57,99.47,99.49,9068.0,90.6534,90.6625,90.5714,90.5897,9068.0
2015-08-20 14:05:00,99.47,99.47,99.38,99.38,8996.0,90.5714,90.5714,90.4895,90.4895,8996.0
2015-08-20 14:10:00,99.36,99.42,99.32,99.32,14246.0,90.4713,90.5259,90.4349,90.4349,14246.0
2015-08-20 14:15:00,99.33,99.36,99.26,99.36,46642.0,90.444,90.4713,90.3802,90.4713,46642.0
2015-08-20 14:20:00,99.34,99.48,99.33,99.41,18508.0,90.4531,90.5806,90.444,90.5168,18508.0
2015-08-20 14:25:00,99.41,99.42,99.27,99.27,41679.0,90.5168,90.5259,90.3893,90.3893,41679.0
2015-08-20 14:30:00,99.28,99.29,99.17,99.17,14020.0,90.3984,90.4076,90.2983,90.2983,14020.0
2015-08-20 14:35:00,99.19,99.26,99.17,99.2,5556.0,90.3165,90.3802,90.2983,90.3256,5556.0
2015-08-20 14:40:00,99.21,99.22,99.07,99.14,12057.0,90.3347,90.3438,90.2072,90.271,12057.0
2015-08-20 14:45:00,99.16,99.16,99.04,99.08,21410.0,90.2892,90.2892,90.1799,90.2163,21410.0
2015-08-20 14:50:00,99.09,99.18,99.08,99.11,7096.0,90.2254,90.3074,90.2163,90.2437,7096.0
2015-08-20 14:55:00,99.1,99.17,99.09,99.1,30376.0,90.2345,90.2983,90.2254,90.2345,30376.0
2015-08-20 15:00:00,99.11,99.18,99.06,99.16,21523.0,90.2437,90.3074,90.1981,90.2892,21523.0
2015-08-20 15:05:00,99.21,99.23,99.16,99.22,12170.0,90.3347,90.3529,90.2892,90.3438,12170.0
2015-08-20 15:10:00,99.23,99.28,99.16,99.19,6863.0,90.3529,90.3984,90.2892,90.3165,6863.0
2015-08-20 15:15:00,99.16,99.21,99.08,99.09,19442.0,90.2892,90.3347,90.2163,90.2254,19442.0
2015-08-20 15:20:00,99.1,99.21,99.1,99.16,17041.0,90.2345,90.3347,90.2345,90.2892,17041.0
2015-08-20 15:25:00,99.17,99.25,99.11,99.23,22790.0,90.2983,90.3711,90.2437,90.3529,22790.0
2015-08-20 15:30:00,99.23,99.38,99.23,99.31,21549.0,90.3529,90.4895,90.3529,90.4258,21549.0
2015-08-20 15:35:00,99.33,99.35,99.21,99.21,27802.0,90.444,90.4622,90.3347,90.3347,27802.0
2015-08-20 15:40:00,99.2,99.27,99.12,99.23,48536.0,90.3256,90.3893,90.2528,90.3529,48536.0
2015-08-20 15:45:00,99.24,99.24,99.07,99.07,44648.0,90.362,90.362,90.2072,90.2072,44648.0
2015-08-20 15:50:00,99.09,99.09,98.86,98.88,46776.0,90.2254,90.2254,90.016,90.0342,46776.0
2015-08-20 15:55:00,98.88,98.91,98.72,98.74,41589.0,90.0342,90.0615,89.8885,89.9068,41589.0
2015-08-21 09:30:00,97.62,97.83,97.2,97.45,163489.0,88.8869,89.0782,88.5045,88.7322,163489.0
2015-08-21 09:35:00,97.47,97.71,97.39,97.71,58022.0,88.7504,88.9689,88.6775,88.9689,58022.0
2015-08-21 09:40:00,97.66,97.72,97.53,97.54,16618.0,88.9234,88.978,88.805,88.8141,16618.0
2015-08-21 09:45:00,97.52,97.59,97.32,97.59,13251.0,88.7959,88.8596,88.6138,88.8596,13251.0
2015-08-21 09:50:00,97.59,97.72,97.58,97.7,4727.0,88.8596,88.978,88.8505,88.9598,4727.0
2015-08-21 09:55:00,97.72,97.82,97.61,97.79,11051.0,88.978,89.0691,88.8778,89.0417,11051.0
2015-08-21 10:00:00,97.74,98.04,97.74,98.04,17898.0,88.9962,89.2694,88.9962,89.2694,17898.0
2015-08-21 10:05:00,98.06,98.17,97.97,98.02,17931.0,89.2876,89.3877,89.2056,89.2512,17931.0
2015-08-21 10:10:00,98.01,98.02,97.7,97.71,7381.0,89.2421,89.2512,88.9598,88.9689,7381.0
2015-08-21 10:15:00,97.71,97.82,97.69,97.76,19710.0,88.9689,89.0691,88.9507,89.0144,19710.0
2015-08-21 10:20:00,97.74,97.9,97.69,97.79,17945.0,88.9962,89.1419,88.9507,89.0417,17945.0
2015-08-21 10:25:00,97.76,97.78,97.62,97.68,18167.0,89.0144,89.0326,88.8869,88.9416,18167.0
2015-08-21 10:30:00,97.63,97.7,97.45,97.45,12010.0,88.8961,88.9598,88.7322,88.7322,12010.0
2015-08-21 10:35:00,97.45,97.45,97.08,97.14,40134.0,88.7322,88.7322,88.3953,88.4499,40134.0
2015-08-21 10:40:00,97.13,97.33,97.13,97.27,25272.0,88.4408,88.6229,88.4408,88.5683,25272.0
2015-08-21 10:45:00,97.29,97.33,97.1,97.12,33540.0,88.5865,88.6229,88.4135,88.4317,33540.0
2015-08-21 10:50:00,97.13,97.29,97.13,97.26,13336.0,88.4408,88.5865,88.4408,88.5592,13336.0
2015-08-21 10:55:00,97.26,97.28,97.08,97.17,26114.0,88.5592,88.5774,88.3953,88.4772,26114.0
2015-08-21 11:00:00,97.16,97.19,96.97,97.01,20163.0,88.4681,88.4954,88.2951,88.3315,20163.0
2015-08-21 11:05:00,96.97,96.99,96.83,96.87,26863.0,88.2951,88.3133,88.1676,88.204,26863.0
2015-08-21 11:10:00,96.84,96.84,96.57,96.73,50009.0,88.1767,88.1767,87.9309,88.0766,50009.0
2015-08-21 11:15:00,96.75,96.91,96.75,96.89,15841.0,88.0948,88.2405,88.0948,88.2223,15841.0
2015-08-21 11:20:00,96.94,96.95,96.69,96.69,14366.0,88.2678,88.2769,88.0401,88.0401,14366.0
2015-08-21 11:25:00,96.67,96.88,96.65,96.86,19471.0,88.0219,88.2131,88.0037,88.1949,19471.0
2015-08-21 11:30:00,96.82,96.93,96.69,96.7,32153.0,88.1585,88.2587,88.0401,88.0493,32153.0
2015-08-21 11:35:00,96.68,96.72,96.47,96.48,40571.0,88.031,88.0675,87.8398,87.8489,40571.0
2015-08-21 11:40:00,96.47,96.73,96.45,96.69,30242.0,87.8398,88.0766,87.8216,88.0401,30242.0
2015-08-21 11:45:00,96.69,96.79,96.69,96.77,48043.0,88.0401,88.1312,88.0401,88.113,48043.0
2015-08-21 11:50:00,96.82,96.83,96.66,96.81,9699.0,88.1585,88.1676,88.0128,88.1494,9699.0
2015-08-21 11:55:00,96.79,97.03,96.78,96.98,20547.0,88.1312,88.3497,88.1221,88.3042,20547.0
2015-08-21 12:00:00,96.96,97.12,96.9,97.12,6548.0,88.286,88.4317,88.2314,88.4317,6548.0
2015-08-21 12:05:00,97.13,97.25,97.06,97.21,20080.0,88.4408,88.55,88.377,88.5136,20080.0
2015-08-21 12:10:00,97.2,97.31,97.01,97.03,29088.0,88.5045,88.6047,88.3315,88.3497,29088.0
2015-08-21 12:15:00,97.02,97.05,96.9,96.98,10942.0,88.3406,88.3679,88.2314,88.3042,10942.0
2015-08-21 12:20:00,97.01,97.01,96.8,96.83,32376.0,88.3315,88.3315,88.1403,88.1676,32376.0
2015-08-21 12:25:00,96.82,96.94,96.82,96.86,43556.0,88.1585,88.2678,88.1585,88.1949,43556.0
2015-08-21 12:30:00,96.87,97.02,96.83,96.91,55992.0,88.204,88.3406,88.1676,88.2405,55992.0
2015-08-21 12:35:00,96.94,96.99,96.84,96.84,29024.0,88.2678,88.3133,88.1767,88.1767,29024.0
2015-08-21 12:40:00,96.81,96.81,96.6,96.65,9318.0,88.1494,88.1494,87.9582,88.0037,9318.0
2015-08-21 12:45:00,96.66,96.75,96.59,96.71,4136.0,88.0128,88.0948,87.9491,88.0584,4136.0
2015-08-21 12:50:00,96.7,96.71,96.51,96.6,13176.0,88.0493,88.0584,87.8762,87.9582,13176.0
2015-08-21 12:55:00,96.61,96.61,96.44,96.44,11948.0,87.9673,87.9673,87.8125,87.8125,11948.0
2015-08-21 13:00:00,96.4,96.55,96.31,96.36,54146.0,87.7761,87.9127,87.6941,87.7397,54146.0
2015-08-21 13:05:00,96.37,96.43,96.32,96.42,6140.0,87.7488,87.8034,87.7032,87.7943,6140.0
2015-08-21 13:10:00,96.41,96.57,96.39,96.55,23133.0,87.7852,87.9309,87.767,87.9127,23133.0
2015-08-21 13:15:00,96.54,96.57,96.48,96.5,8776.0,87.9036,87.9309,87.8489,87.8671,8776.0
2015-08-21 13:20:00,96.48,96.71,96.48,96.7,10214.0,87.8489,88.0584,87.8489,88.0493,10214.0
2015-08-21 13:25:00,96.69,96.85,96.64,96.85,54031.0,88.0401,88.1858,87.9946,88.1858,54031.0
2015-08-21 13:30:00,96.84,96.86,96.64,96.68,23578.0,88.1767,88.1949,87.9946,88.031,23578.0
2015-08-21 13:35:00,96.7,96.86,96.65,96.86,53874.0,88.0493,88.1949,88.0037,88.1949,53874.0
2015-08-21 13:40:00,96.86,96.97,96.82,96.91,37970.0,88.1949,88.2951,88.1585,88.2405,37970.0
2015-08-21 13:45:00,96.88,96.91,96.74,96.8,38439.0,88.2131,88.2405,88.0857,88.1403,38439.0
2015-08-21 13:50:00,96.76,96.85,96.66,96.75,31710.0,88.1039,88.1858,88.0128,88.0948,31710.0
2015-08-21 13:55:00,96.79,97.03,96.79,97.03,57730.0,88.1312,88.3497,88.1312,88.3497,57730.0
2015-08-21 14:00:00,97.01,97.16,96.98,97.14,36638.0,88.3315,88.4681,88.3042,88.4499,36638.0
2015-08-21 14:05:00,97.05,97.11,96.95,97.03,73102.0,88.3679,88.4226,88.2769,88.3497,73102.0
2015-08-21 14:10:00,97.03,97.03,96.89,96.93,13177.0,88.3497,88.3497,88.2223,88.2587,13177.0
2015-08-21 14:15:00,96.96,97.05,96.79,96.83,41257.0,88.286,88.3679,88.1312,88.1676,41257.0
2015-08-21 14:20:00,96.87,96.9,96.71,96.77,24290.0,88.204,88.2314,88.0584,88.113,24290.0
2015-08-21 14:25:00,96.75,96.81,96.74,96.81,19892.0,88.0948,88.1494,88.0857,88.1494,19892.0
2015-08-21 14:30:00,96.78,96.91,96.77,96.85,12472.0,88.1221,88.2405,88.113,88.1858,12472.0
2015-08-21 14:35:00,96.79,96.79,96.54,96.56,10264.0,88.1312,88.1312,87.9036,87.9218,10264.0
2015-08-21 14:40:00,96.57,96.57,96.37,96.41,25396.0,87.9309,87.9309,87.7488,87.7852,25396.0
2015-08-21 14:45:00,96.4,96.41,96.2,96.2,15711.0,87.7761,87.7852,87.594,87.594,15711.0
2015-08-21 14:50:00,96.18,96.23,96.05,96.16,35351.0,87.5758,87.6213,87.4574,87.5576,35351.0
2015-08-21 14:55:00,96.17,96.32,96.16,96.24,59028.0,87.5667,87.7032,87.5576,87.6304,59028.0
2015-08-21 15:00:00,96.19,96.33,96.18,96.3,17003.0,87.5849,87.7124,87.5758,87.685,17003.0
2015-08-21 15:05:00,96.31,96.31,96.05,96.05,18304.0,87.6941,87.6941,87.4574,87.4574,18304.0
2015-08-21 15:10:00,96.05,96.06,95.75,95.77,124693.0,87.4574,87.4665,87.1842,87.2024,124693.0
2015-08-21 15:15:00,95.7,95.98,95.58,95.96,46329.0,87.1387,87.3937,87.0294,87.3755,46329.0
2015-08-21 15:20:00,95.96,96.03,95.85,96.01,21277.0,87.3755,87.4392,87.2753,87.421,21277.0
2015-08-21 15:25:00,96.01,96.01,95.75,95.86,29342.0,87.421,87.421,87.1842,87.2844,29342.0
2015-08-21 15:30:00,95.85,95.85,95.59,95.62,62066.0,87.2753,87.2753,87.0386,87.0659,62066.0
2015-08-21 15:35:00,95.63,95.74,95.54,95.74,93761.0,87.075,87.1751,86.993,87.1751,93761.0
2015-08-21 15:40:00,95.79,95.94,95.79,95.93,54628.0,87.2207,87.3572,87.2207,87.3481,54628.0
2015-08-21 15:45:00,95.89,96.03,95.8,95.98,51931.0,87.3117,87.4392,87.2298,87.3937,51931.0
2015-08-21 15:50:00,95.99,96.02,95.69,95.7,70083.0,87.4028,87.4301,87.1296,87.1387,70083.0
2015-08-21 15:55:00,95.71,95.71,95.49,95.51,75367.0,87.1478,87.1478,86.9475,86.9657,75367.0
2015-08-24 09:30:00,88.03,90.0,84.82,88.92,623183.0,80.1549,81.9486,77.232,80.9652,623183.0
2015-08-24 09:35:00,86.95,90.49,86.95,90.49,114386.0,79.1715,82.3948,79.1715,82.3948,114386.0
2015-08-24 09:40:00,90.11,92.0,90.01,91.95,159619.0,82.0488,83.7697,81.9577,83.7242,159619.0
2015-08-24 09:45:00,91.83,92.15,91.27,91.31,39353.0,83.6149,83.9063,83.105,83.1414,39353.0
2015-08-24 09:50:00,91.04,91.15,90.47,90.77,61528.0,82.8956,82.9958,82.3766,82.6497,61528.0
2015-08-24 09:55:00,90.84,91.48,90.83,91.45,32914.0,82.7135,83.2962,82.7044,83.2689,32914.0
2015-08-24 10:00:00,91.53,92.39,91.21,92.27,54003.0,83.3418,84.1248,83.0504,84.0156,54003.0
2015-08-24 10:05:00,92.35,92.39,92.14,92.26,28831.0,84.0884,84.1248,83.8972,84.0065,28831.0
2015-08-24 10:10:00,92.31,92.61,92.22,92.44,40166.0,84.052,84.3251,83.97,84.1703,40166.0
2015-08-24 10:15:00,92.33,92.91,92.32,92.73,39460.0,84.0702,84.5983,84.0611,84.4344,39460.0
2015-08-24 10:20:00,92.81,93.53,92.72,93.53,65535.0,84.5072,85.1628,84.4253,85.1628,65535.0
2015-08-24 10:25:00,93.59,93.59,93.1,93.1,39929.0,85.2175,85.2175,84.7713,84.7713,39929.0
2015-08-24 10:30:00,93.08,93.08,92.32,92.4,36515.0,84.7531,84.7531,84.0611,84.1339,36515.0
2015-08-24 10:35:00,92.38,93.41,92.37,93.25,22001.0,84.1157,85.0536,84.1066,84.9079,22001.0
2015-08-24 10:40:00,93.21,93.39,92.74,92.93,17314.0,84.8715,85.0354,84.4435,84.6165,17314.0
2015-08-24 10:45:00,93.1,93.42,93.05,93.33,30948.0,84.7713,85.0627,84.7258,84.9807,30948.0
2015-08-24 10:50:00,93.32,93.58,93.31,93.43,23511.0,84.9716,85.2084,84.9625,85.0718,23511.0
2015-08-24 10:55:00,93.42,93.46,93.13,93.33,43606.0,85.0627,85.0991,84.7986,84.9807,43606.0
2015-08-24 11:00:00,93.39,93.46,93.12,93.26,12080.0,85.0354,85.0991,84.7895,84.917,12080.0
2015-08-24 11:05:00,93.23,93.23,92.81,92.9,95685.0,84.8897,84.8897,84.5072,84.5892,95685.0
2015-08-24 11:10:00,92.89,92.92,92.69,92.86,102115.0,84.5801,84.6074,84.398,84.5528,102115.0
2015-08-24 11:15:00,92.91,92.92,92.66,92.86,16835.0,84.5983,84.6074,84.3707,84.5528,16835.0
2015-08-24 11:20:00,92.87,92.87,92.63,92.63,26550.0,84.5619,84.5619,84.3434,84.3434,26550.0
2015-08-24 11:25:00,92.61,92.85,92.6,92.71,47835.0,84.3251,84.5437,84.316,84.4162,47835.0
2015-08-24 11:30:00,92.66,92.81,92.56,92.81,11816.0,84.3707,84.5072,84.2796,84.5072,11816.0
2015-08-24 11:35:00,92.77,93.2,92.77,93.17,20297.0,84.4708,84.8624,84.4708,84.835,20297.0
2015-08-24 11:40:00,93.16,93.38,93.01,93.38,31523.0,84.8259,85.0263,84.6894,85.0263,31523.0
2015-08-24 11:45:00,93.42,93.66,93.42,93.63,25398.0,85.0627,85.2812,85.0627,85.2539,25398.0
2015-08-24 11:50:00,93.62,94.45,93.61,94.45,45830.0,85.2448,86.0005,85.2357,86.0005,45830.0
2015-08-24 11:55:00,94.4,94.45,94.21,94.4,21378.0,85.955,86.0005,85.782,85.955,21378.0
2015-08-24 12:00:00,94.33,94.36,93.97,93.97,16892.0,85.8913,85.9186,85.5635,85.5635,16892.0
2015-08-24 12:05:00,94.0,94.41,93.87,94.41,17393.0,85.5908,85.9641,85.4724,85.9641,17393.0
2015-08-24 12:10:00,94.39,94.63,94.3,94.4,23146.0,85.9459,86.1644,85.864,85.955,23146.0
2015-08-24 12:15:00,94.35,94.52,94.32,94.46,35441.0,85.9095,86.0643,85.8822,86.0096,35441.0
2015-08-24 12:20:00,94.51,94.77,94.42,94.77,28052.0,86.0552,86.2919,85.9732,86.2919,28052.0
2015-08-24 12:25:00,94.73,94.88,94.67,94.69,23040.0,86.2555,86.3921,86.2009,86.2191,23040.0
2015-08-24 12:30:00,94.69,94.7,94.51,94.69,43379.0,86.2191,86.2282,86.0552,86.2191,43379.0
2015-08-24 12:35:00,94.74,94.89,94.73,94.81,14747.0,86.2646,86.4012,86.2555,86.3283,14747.0
2015-08-24 12:40:00,94.75,94.87,94.71,94.71,19106.0,86.2737,86.383,86.2373,86.2373,19106.0
2015-08-24 12:45:00,94.74,94.75,94.29,94.32,38041.0,86.2646,86.2737,85.8548,85.8822,38041.0
2015-08-24 12:50:00,94.3,94.57,94.23,94.52,16282.0,85.864,86.1098,85.8002,86.0643,16282.0
2015-08-24 12:55:00,94.55,94.65,94.42,94.45,25706.0,86.0916,86.1826,85.9732,86.0005,25706.0
2015-08-24 13:00:00,94.45,94.74,94.45,94.64,18069.0,86.0005,86.2646,86.0005,86.1735,18069.0
2015-08-24 13:05:00,94.63,94.78,94.55,94.77,31568.0,86.1644,86.301,86.0916,86.2919,31568.0
2015-08-24 13:10:00,94.79,94.84,94.61,94.7,29529.0,86.3101,86.3556,86.1462,86.2282,29529.0
2015-08-24 13:15:00,94.66,94.69,94.52,94.64,39529.0,86.1917,86.2191,86.0643,86.1735,39529.0
2015-08-24 13:20:00,94.61,94.64,94.15,94.19,24936.0,86.1462,86.1735,85.7274,85.7638,24936.0
2015-08-24 13:25:00,94.2,94.22,93.99,94.11,21878.0,85.7729,85.7911,85.5817,85.691,21878.0
2015-08-24 13:30:00,94.11,94.12,93.92,93.93,24796.0,85.691,85.7001,85.5179,85.5271,24796.0
2015-08-24 13:35:00,93.84,93.85,93.52,93.55,27376.0,85.4451,85.4542,85.1537,85.181,27376.0
2015-08-24 13:40:00,93.53,93.77,93.49,93.6,13147.0,85.1628,85.3814,85.1264,85.2266,13147.0
2015-08-24 13:45:00,93.59,93.97,93.58,93.92,17769.0,85.2175,85.5635,85.2084,85.5179,17769.0
2015-08-24 13:50:00,93.92,93.93,93.58,93.58,14663.0,85.5179,85.5271,85.2084,85.2084,14663.0
2015-08-24 13:55:00,93.59,93.59,93.22,93.23,31537.0,85.2175,85.2175,84.8806,84.8897,31537.0
2015-08-24 14:00:00,93.24,93.33,93.14,93.22,14437.0,84.8988,84.9807,84.8077,84.8806,14437.0
2015-08-24 14:05:00,93.27,93.32,92.96,93.03,35461.0,84.9261,84.9716,84.6438,84.7076,35461.0
2015-08-24 14:10:00,93.04,93.12,92.77,92.78,72426.0,84.7167,84.7895,84.4708,84.4799,72426.0
2015-08-24 14:15:00,92.77,93.14,92.61,93.1,72179.0,84.4708,84.8077,84.3251,84.7713,72179.0
2015-08-24 14:20:00,93.17,93.34,93.06,93.19,45820.0,84.835,84.9898,84.7349,84.8533,45820.0
2015-08-24 14:25:00,93.13,93.13,92.86,92.9,11554.0,84.7986,84.7986,84.5528,84.5892,11554.0
2015-08-24 14:30:00,92.97,93.12,92.85,93.06,14850.0,84.6529,84.7895,84.5437,84.7349,14850.0
2015-08-24 14:35:00,93.05,93.35,93.05,93.22,41180.0,84.7258,84.9989,84.7258,84.8806,41180.0
2015-08-24 14:40:00,93.16,93.16,92.77,92.79,17740.0,84.8259,84.8259,84.4708,84.489,17740.0
2015-08-24 14:45:00,92.69,92.81,92.43,92.51,37010.0,84.398,84.5072,84.1612,84.2341,37010.0
2015-08-24 14:50:00,92.53,92.61,91.95,91.96,29876.0,84.2523,84.3251,83.7242,83.7333,29876.0
2015-08-24 14:55:00,91.89,92.07,91.6,91.62,79567.0,83.6696,83.8334,83.4055,83.4237,79567.0
2015-08-24 15:00:00,91.67,91.88,91.35,91.83,37076.0,83.4692,83.6604,83.1779,83.6149,37076.0
2015-08-24 15:05:00,91.79,92.31,91.78,92.31,47799.0,83.5785,84.052,83.5694,84.052,47799.0
2015-08-24 15:10:00,92.26,92.26,91.69,91.88,75660.0,84.0065,84.0065,83.4874,83.6604,75660.0
2015-08-24 15:15:00,91.87,91.9,91.54,91.58,40195.0,83.6513,83.6787,83.3509,83.3873,40195.0
2015-08-24 15:20:00,91.56,91.66,91.22,91.33,27795.0,83.3691,83.4601,83.0595,83.1596,27795.0
2015-08-24 15:25:00,91.51,91.71,91.32,91.38,12937.0,83.3235,83.5057,83.1505,83.2052,12937.0
2015-08-24 15:30:00,91.42,91.52,91.2,91.51,50018.0,83.2416,83.3327,83.0413,83.3235,50018.0
2015-08-24 15:35:00,91.52,92.69,91.52,92.69,31337.0,83.3327,84.398,83.3327,84.398,31337.0
2015-08-24 15:40:00,92.67,92.94,92.26,92.92,34005.0,84.3798,84.6256,84.0065,84.6074,34005.0
2015-08-24 15:45:00,93.02,93.48,92.53,92.55,56947.0,84.6985,85.1173,84.2523,84.2705,56947.0
2015-08-24 15:50:00,92.51,92.92,92.38,92.92,257665.0,84.2341,84.6074,84.1157,84.6074,257665.0
2015-08-24 15:55:00,92.91,92.91,91.79,91.81,131039.0,84.5983,84.5983,83.5785,83.5967,131039.0
2015-08-25 09:30:00,95.1,95.27,92.53,94.27,88272.0,86.5924,86.7472,84.2523,85.8366,88272.0
2015-08-25 09:35:00,94.3,94.36,93.96,94.1,62359.0,85.864,85.9186,85.5544,85.6818,62359.0
2015-08-25 09:40:00,94.1,94.16,93.65,93.71,41575.0,85.6818,85.7365,85.2721,85.3267,41575.0
2015-08-25 09:45:00,93.8,94.19,93.77,93.99,15871.0,85.4087,85.7638,85.3814,85.5817,15871.0
2015-08-25 09:50:00,94.11,94.33,94.01,94.01,9348.0,85.691,85.8913,85.5999,85.5999,9348.0
2015-08-25 09:55:00,93.97,94.11,93.89,94.09,23551.0,85.5635,85.691,85.4906,85.6727,23551.0
2015-08-25 10:00:00,94.06,94.13,93.84,94.01,24908.0,85.6454,85.7092,85.4451,85.5999,24908.0
2015-08-25 10:05:00,93.99,94.14,93.8,94.08,170110.0,85.5817,85.7183,85.4087,85.6636,170110.0
2015-08-25 10:10:00,94.07,94.26,93.93,94.2,68824.0,85.6545,85.8275,85.5271,85.7729,68824.0
2015-08-25 10:15:00,94.28,94.36,94.07,94.1,3747.0,85.8457,85.9186,85.6545,85.6818,3747.0
2015-08-25 10:20:00,94.14,94.15,93.95,93.95,4271.0,85.7183,85.7274,85.5453,85.5453,4271.0
2015-08-25 10:25:00,93.86,93.99,93.77,93.89,5029.0,85.4633,85.5817,85.3814,85.4906,5029.0
2015-08-25 10:30:00,93.83,93.85,93.65,93.76,9298.0,85.436,85.4542,85.2721,85.3723,9298.0
2015-08-25 10:35:00,93.79,93.85,93.65,93.8,67123.0,85.3996,85.4542,85.2721,85.4087,67123.0
2015-08-25 10:40:00,93.8,93.99,93.79,93.94,29845.0,85.4087,85.5817,85.3996,85.5362,29845.0
2015-08-25 10:45:00,93.94,94.0,93.76,93.86,6488.0,85.5362,85.5908,85.3723,85.4633,6488.0
2015-08-25 10:50:00,93.88,93.93,93.86,93.88,15284.0,85.4815,85.5271,85.4633,85.4815,15284.0
2015-08-25 10:55:00,93.91,93.94,93.81,93.91,5385.0,85.5088,85.5362,85.4178,85.5088,5385.0
2015-08-25 11:00:00,94.04,94.12,94.0,94.09,6912.0,85.6272,85.7001,85.5908,85.6727,6912.0
2015-08-25 11:05:00,94.14,94.29,94.12,94.27,14625.0,85.7183,85.8548,85.7001,85.8366,14625.0
2015-08-25 11:10:00,94.27,94.53,94.27,94.5,62942.0,85.8366,86.0734,85.8366,86.0461,62942.0
2015-08-25 11:15:00,94.57,94.61,94.49,94.51,21893.0,86.1098,86.1462,86.037,86.0552,21893.0
2015-08-25 11:20:00,94.54,94.76,94.54,94.58,16946.0,86.0825,86.2828,86.0825,86.1189,16946.0
2015-08-25 11:25:00,94.55,94.59,94.46,94.56,23270.0,86.0916,86.128,86.0096,86.1007,23270.0
2015-08-25 11:30:00,94.5,94.52,94.32,94.42,12381.0,86.0461,86.0643,85.8822,85.9732,12381.0
2015-08-25 11:35:00,94.47,94.51,94.33,94.33,11140.0,86.0187,86.0552,85.8913,85.8913,11140.0
2015-08-25 11:40:00,94.33,94.36,94.21,94.26,43271.0,85.8913,85.9186,85.782,85.8275,43271.0
2015-08-25 11:45:00,94.26,94.47,94.22,94.46,13590.0,85.8275,86.0187,85.7911,86.0096,13590.0
2015-08-25 11:50:00,94.45,94.5,94.3,94.3,12086.0,86.0005,86.0461,85.864,85.864,12086.0
2015-08-25 11:55:00,94.26,94.31,94.24,94.27,13386.0,85.8275,85.8731,85.8093,85.8366,13386.0
2015-08-25 12:00:00,94.27,94.34,94.22,94.27,12930.0,85.8366,85.9004,85.7911,85.8366,12930.0
2015-08-25 12:05:00,94.34,94.39,94.31,94.38,25511.0,85.9004,85.9459,85.8731,85.9368,25511.0
2015-08-25 12:10:00,94.4,94.42,94.34,94.42,16797.0,85.955,85.9732,85.9004,85.9732,16797.0
2015-08-25 12:15:00,94.43,94.48,94.2,94.23,11070.0,85.9823,86.0279,85.7729,85.8002,11070.0
2015-08-25 12:20:00,94.27,94.46,94.26,94.44,3203.0,85.8366,86.0096,85.8275,85.9914,3203.0
2015-08-25 12:25:00,94.4,94.41,94.3,94.36,8389.0,85.955,85.9641,85.864,85.9186,8389.0
2015-08-25 12:30:00,94.34,94.49,94.34,94.47,3317.0,85.9004,86.037,85.9004,86.0187,3317.0
2015-08-25 12:35:00,94.47,94.47,94.24,94.25,8517.0,86.0187,86.0187,85.8093,85.8184,8517.0
2015-08-25 12:40:00,94.25,94.39,94.25,94.36,16711.0,85.8184,85.9459,85.8184,85.9186,16711.0
2015-08-25 12:45:00,94.37,94.42,94.27,94.28,15282.0,85.9277,85.9732,85.8366,85.8457,15282.0
2015-08-25 12:50:00,94.32,94.39,94.24,94.26,29320.0,85.8822,85.9459,85.8093,85.8275,29320.0
2015-08-25 12:55:00,94.25,94.3,94.13,94.13,12543.0,85.8184,85.864,85.7092,85.7092,12543.0
2015-08-25 13:00:00,94.13,94.16,93.98,94.12,11983.0,85.7092,85.7365,85.5726,85.7001,11983.0
2015-08-25 13:05:00,94.17,94.22,94.07,94.07,8501.0,85.7456,85.7911,85.6545,85.6545,8501.0
2015-08-25 13:10:00,94.07,94.07,93.88,93.97,10564.0,85.6545,85.6545,85.4815,85.5635,10564.0
2015-08-25 13:15:00,93.99,94.01,93.86,93.86,3687.0,85.5817,85.5999,85.4633,85.4633,3687.0
2015-08-25 13:20:00,93.85,93.94,93.82,93.89,6225.0,85.4542,85.5362,85.4269,85.4906,6225.0
2015-08-25 13:25:00,93.83,93.83,93.27,93.33,15323.0,85.436,85.436,84.9261,84.9807,15323.0
2015-08-25 13:30:00,93.28,93.46,93.28,93.31,7069.0,84.9352,85.0991,84.9352,84.9625,7069.0
2015-08-25 13:35:00,93.35,93.56,93.35,93.44,76947.0,84.9989,85.1902,84.9989,85.0809,76947.0
2015-08-25 13:40:00,93.42,93.42,93.15,93.16,8767.0,85.0627,85.0627,84.8168,84.8259,8767.0
2015-08-25 13:45:00,93.21,93.36,93.17,93.32,15497.0,84.8715,85.008,84.835,84.9716,15497.0
2015-08-25 13:50:00,93.3,93.58,93.3,93.51,22444.0,84.9534,85.2084,84.9534,85.1446,22444.0
2015-08-25 13:55:00,93.53,93.74,93.52,93.59,9491.0,85.1628,85.3541,85.1537,85.2175,9491.0
2015-08-25 14:00:00,93.54,93.61,93.41,93.41,5075.0,85.1719,85.2357,85.0536,85.0536,5075.0
2015-08-25 14:05:00,93.44,93.47,93.34,93.34,8336.0,85.0809,85.1082,84.9898,84.9898,8336.0
2015-08-25 14:10:00,93.33,93.44,93.25,93.26,5121.0,84.9807,85.0809,84.9079,84.917,5121.0
2015-08-25 14:15:00,93.25,93.53,93.23,93.52,7826.0,84.9079,85.1628,84.8897,85.1537,7826.0
2015-08-25 14:20:00,93.5,93.7,93.46,93.5,27713.0,85.1355,85.3176,85.0991,85.1355,27713.0
2015-08-25 14:25:00,93.49,93.58,93.42,93.53,19457.0,85.1264,85.2084,85.0627,85.1628,19457.0
2015-08-25 14:30:00,93.51,93.66,93.5,93.53,18007.0,85.1446,85.2812,85.1355,85.1628,18007.0
2015-08-25 14:35:00,93.55,93.62,93.35,93.45,20039.0,85.181,85.2448,84.9989,85.09,20039.0
2015-08-25 14:40:00,93.48,93.57,93.44,93.48,14059.0,85.1173,85.1993,85.0809,85.1173,14059.0
2015-08-25 14:45:00,93.45,93.73,93.44,93.73,55750.0,85.09,85.3449,85.0809,85.3449,55750.0
2015-08-25 14:50:00,93.8,93.94,93.73,93.79,27389.0,85.4087,85.5362,85.3449,85.3996,27389.0
2015-08-25 14:55:00,93.82,93.9,93.76,93.78,21206.0,85.4269,85.4997,85.3723,85.3905,21206.0
2015-08-25 15:00:00,93.78,93.88,93.7,93.7,25219.0,85.3905,85.4815,85.3176,85.3176,25219.0
2015-08-25 15:05:00,93.65,93.67,93.5,93.5,46384.0,85.2721,85.2903,85.1355,85.1355,46384.0
2015-08-25 15:10:00,93.55,93.6,93.48,93.48,80736.0,85.181,85.2266,85.1173,85.1173,80736.0
2015-08-25 15:15:00,93.46,93.47,93.12,93.16,36868.0,85.0991,85.1082,84.7895,84.8259,36868.0
2015-08-25 15:20:00,93.1,93.15,92.91,92.94,134711.0,84.7713,84.8168,84.5983,84.6256,134711.0
2015-08-25 15:25:00,92.9,93.02,92.73,92.78,20107.0,84.5892,84.6985,84.4344,84.4799,20107.0
2015-08-25 15:30:00,92.79,92.85,92.41,92.54,17248.0,84.489,84.5437,84.143,84.2614,17248.0
2015-08-25 15:35:00,92.66,92.72,92.08,92.13,50906.0,84.3707,84.4253,83.8426,83.8881,50906.0
2015-08-25 15:40:00,92.16,92.41,92.0,92.1,44588.0,83.9154,84.143,83.7697,83.8608,44588.0
2015-08-25 15:45:00,92.08,92.08,91.44,91.56,52207.0,83.8426,83.8426,83.2598,83.3691,52207.0
2015-08-25 15:50:00,91.53,92.05,91.39,91.97,34607.0,83.3418,83.8152,83.2143,83.7424,34607.0
2015-08-25 15:55:00,92.01,92.01,91.04,91.07,121082.0,83.7788,83.7788,82.8956,82.9229,121082.0
2015-08-26 09:30:00,93.15,93.62,93.01,93.49,88953.0,84.8168,85.2448,84.6894,85.1264,88953.0
2015-08-26 09:35:00,93.49,93.49,92.93,93.09,26419.0,85.1264,85.1264,84.6165,84.7622,26419.0
2015-08-26 09:40:00,93.13,93.24,92.76,92.85,58477.0,84.7986,84.8988,84.4617,84.5437,58477.0
2015-08-26 09:45:00,92.78,93.17,92.72,93.07,29553.0,84.4799,84.835,84.4253,84.744,29553.0
2015-08-26 09:50:00,93.13,93.14,92.71,92.82,17469.0,84.7986,84.8077,84.4162,84.5164,17469.0
2015-08-26 09:55:00,92.78,93.02,92.75,92.85,14084.0,84.4799,84.6985,84.4526,84.5437,14084.0
2015-08-26 10:00:00,92.94,93.08,92.74,93.07,14268.0,84.6256,84.7531,84.4435,84.744,14268.0
2015-08-26 10:05:00,92.98,93.26,92.97,93.07,17484.0,84.662,84.917,84.6529,84.744,17484.0
2015-08-26 10:10:00,93.07,93.14,92.81,92.96,18689.0,84.744,84.8077,84.5072,84.6438,18689.0
2015-08-26 10:15:00,92.95,92.95,92.17,92.19,107594.0,84.6347,84.6347,83.9245,83.9427,107594.0
2015-08-26 10:20:00,92.13,92.57,92.13,92.52,63084.0,83.8881,84.2887,83.8881,84.2432,63084.0
2015-08-26 10:25:00,92.44,92.69,92.44,92.64,34056.0,84.1703,84.398,84.1703,84.3525,34056.0
2015-08-26 10:30:00,92.65,93.0,92.43,92.98,83646.0,84.3616,84.6803,84.1612,84.662,83646.0
2015-08-26 10:35:00,92.99,93.0,92.65,92.76,20710.0,84.6711,84.6803,84.3616,84.4617,20710.0
2015-08-26 10:40:00,92.7,92.75,92.5,92.61,9673.0,84.4071,84.4526,84.225,84.3251,9673.0
2015-08-26 10:45:00,92.69,92.69,92.4,92.57,26574.0,84.398,84.398,84.1339,84.2887,26574.0
2015-08-26 10:50:00,92.59,92.96,92.53,92.95,20209.0,84.3069,84.6438,84.2523,84.6347,20209.0
2015-08-26 10:55:00,92.94,92.94,92.54,92.59,7658.0,84.6256,84.6256,84.2614,84.3069,7658.0
2015-08-26 11:00:00,92.57,92.6,92.36,92.55,50833.0,84.2887,84.316,84.0975,84.2705,50833.0
2015-08-26 11:05:00,92.58,92.65,92.46,92.46,38308.0,84.2978,84.3616,84.1886,84.1886,38308.0
2015-08-26 11:10:00,92.39,92.46,92.24,92.32,35961.0,84.1248,84.1886,83.9882,84.0611,35961.0
2015-08-26 11:15:00,92.32,92.56,92.32,92.55,37904.0,84.0611,84.2796,84.0611,84.2705,37904.0
2015-08-26 11:20:00,92.53,92.62,92.4,92.4,29335.0,84.2523,84.3342,84.1339,84.1339,29335.0
2015-08-26 11:25:00,92.49,92.54,92.32,92.33,36833.0,84.2159,84.2614,84.0611,84.0702,36833.0
2015-08-26 11:30:00,92.48,92.48,92.06,92.06,38472.0,84.2068,84.2068,83.8243,83.8243,38472.0
2015-08-26 11:35:00,92.0,92.04,91.83,91.83,131152.0,83.7697,83.8061,83.6149,83.6149,131152.0
2015-08-26 11:40:00,91.81,92.27,91.81,92.19,4452.0,83.5967,84.0156,83.5967,83.9427,4452.0
2015-08-26 11:45:00,92.1,92.19,91.92,92.16,19424.0,83.8608,83.9427,83.6969,83.9154,19424.0
2015-08-26 11:50:00,92.17,92.39,92.15,92.18,25036.0,83.9245,84.1248,83.9063,83.9336,25036.0
2015-08-26 11:55:00,92.22,92.31,92.07,92.21,7891.0,83.97,84.052,83.8334,83.9609,7891.0
2015-08-26 12:00:00,92.06,92.12,91.99,92.0,2957.0,83.8243,83.879,83.7606,83.7697,2957.0
2015-08-26 12:05:00,91.99,92.14,91.92,92.0,15375.0,83.7606,83.8972,83.6969,83.7697,15375.0
2015-08-26 12:10:00,92.03,92.1,91.97,92.04,6440.0,83.797,83.8608,83.7424,83.8061,6440.0
2015-08-26 12:15:00,92.0,92.22,91.97,92.18,15325.0,83.7697,83.97,83.7424,83.9336,15325.0
2015-08-26 12:20:00,92.25,92.28,91.98,91.98,21263.0,83.9973,84.0247,83.7515,83.7515,21263.0
2015-08-26 12:25:00,91.97,92.04,91.85,91.86,11451.0,83.7424,83.8061,83.6331,83.6422,11451.0
2015-08-26 12:30:00,91.85,91.89,91.71,91.72,28819.0,83.6331,83.6696,83.5057,83.5148,28819.0
2015-08-26 12:35:00,91.65,91.78,91.63,91.74,10684.0,83.451,83.5694,83.4328,83.533,10684.0
2015-08-26 12:40:00,91.65,91.65,91.55,91.58,8346.0,83.451,83.451,83.36,83.3873,8346.0
2015-08-26 12:45:00,91.59,91.82,91.54,91.8,13245.0,83.3964,83.6058,83.3509,83.5876,13245.0
2015-08-26 12:50:00,91.78,91.93,91.7,91.9,10466.0,83.5694,83.706,83.4965,83.6787,10466.0
2015-08-26 12:55:00,91.89,92.23,91.89,92.23,87861.0,83.6696,83.9791,83.6696,83.9791,87861.0
2015-08-26 13:00:00,92.18,92.43,92.15,92.28,86135.0,83.9336,84.1612,83.9063,84.0247,86135.0
2015-08-26 13:05:00,92.33,92.33,92.02,92.06,4621.0,84.0702,84.0702,83.7879,83.8243,4621.0
2015-08-26 13:10:00,92.1,92.27,92.02,92.14,29681.0,83.8608,84.0156,83.7879,83.8972,29681.0
2015-08-26 13:15:00,92.14,92.25,92.05,92.24,16521.0,83.8972,83.9973,83.8152,83.9882,16521.0
2015-08-26 13:20:00,92.13,92.61,92.13,92.57,21378.0,83.8881,84.3251,83.8881,84.2887,21378.0
2015-08-26 13:25:00,92.57,92.68,92.43,92.65,22604.0,84.2887,84.3889,84.1612,84.3616,22604.0
2015-08-26 13:30:00,92.61,92.68,92.55,92.67,13445.0,84.3251,84.3889,84.2705,84.3798,13445.0
2015-08-26 13:35:00,92.68,93.02,92.68,93.0,20659.0,84.3889,84.6985,84.3889,84.6803,20659.0
2015-08-26 13:40:00,92.98,93.03,92.8,92.81,93924.0,84.662,84.7076,84.4981,84.5072,93924.0
2015-08-26 13:45:00,92.82,92.95,92.65,92.71,19886.0,84.5164,84.6347,84.3616,84.4162,19886.0
2015-08-26 13:50:00,92.77,92.95,92.76,92.95,9203.0,84.4708,84.6347,84.4617,84.6347,9203.0
2015-08-26 13:55:00,92.96,93.09,92.86,93.02,36387.0,84.6438,84.7622,84.5528,84.6985,36387.0
2015-08-26 14:00:00,93.02,93.02,92.81,92.85,23715.0,84.6985,84.6985,84.5072,84.5437,23715.0
2015-08-26 14:05:00,92.89,93.01,92.89,92.95,12658.0,84.5801,84.6894,84.5801,84.6347,12658.0
2015-08-26 14:10:00,93.02,93.06,92.73,92.78,53412.0,84.6985,84.7349,84.4344,84.4799,53412.0
2015-08-26 14:15:00,92.75,92.8,92.45,92.51,147604.0,84.4526,84.4981,84.1795,84.2341,147604.0
2015-08-26 14:20:00,92.51,92.68,92.46,92.66,87749.0,84.2341,84.3889,84.1886,84.3707,87749.0
2015-08-26 14:25:00,92.61,92.78,92.59,92.76,22809.0,84.3251,84.4799,84.3069,84.4617,22809.0
2015-08-26 14:30:00,92.77,92.91,92.66,92.88,262498.0,84.4708,84.5983,84.3707,84.571,262498.0
2015-08-26 14:35:00,92.9,93.15,92.89,93.11,54205.0,84.5892,84.8168,84.5801,84.7804,54205.0
2015-08-26 14:40:00,93.15,93.37,93.15,93.36,41589.0,84.8168,85.0172,84.8168,85.008,41589.0
2015-08-26 14:45:00,93.37,93.58,93.27,93.3,34770.0,85.0172,85.2084,84.9261,84.9534,34770.0
2015-08-26 14:50:00,93.31,93.48,93.31,93.41,18202.0,84.9625,85.1173,84.9625,85.0536,18202.0
2015-08-26 14:55:00,93.37,93.44,93.2,93.44,32466.0,85.0172,85.0809,84.8624,85.0809,32466.0
2015-08-26 15:00:00,93.43,93.45,93.29,93.34,43192.0,85.0718,85.09,84.9443,84.9898,43192.0
2015-08-26 15:05:00,93.34,93.92,93.34,93.92,20080.0,84.9898,85.5179,84.9898,85.5179,20080.0
2015-08-26 15:10:00,93.95,94.24,93.95,94.16,48537.0,85.5453,85.8093,85.5453,85.7365,48537.0
2015-08-26 15:15:00,94.2,94.32,93.95,94.32,28264.0,85.7729,85.8822,85.5453,85.8822,28264.0
2015-08-26 15:20:00,94.3,94.46,94.07,94.15,49587.0,85.864,86.0096,85.6545,85.7274,49587.0
2015-08-26 15:25:00,94.15,94.19,93.99,94.07,123126.0,85.7274,85.7638,85.5817,85.6545,123126.0
2015-08-26 15:30:00,94.1,94.41,94.02,94.4,35324.0,85.6818,85.9641,85.609,85.955,35324.0
2015-08-26 15:35:00,94.4,94.4,94.18,94.18,95338.0,85.955,85.955,85.7547,85.7547,95338.0
2015-08-26 15:40:00,94.23,94.76,94.18,94.69,45645.0,85.8002,86.2828,85.7547,86.2191,45645.0
2015-08-26 15:45:00,94.66,94.82,94.43,94.55,201283.0,86.1917,86.3374,85.9823,86.0916,201283.0
2015-08-26 15:50:00,94.5,94.83,94.5,94.82,95445.0,86.0461,86.3465,86.0461,86.3374,95445.0
2015-08-26 15:55:00,94.8,94.8,94.47,94.69,322173.0,86.3192,86.3192,86.0187,86.2191,322173.0
2015-08-27 09:30:00,95.61,96.12,95.61,95.94,41342.0,87.0568,87.5211,87.0568,87.3572,41342.0
2015-08-27 09:35:00,95.93,96.14,95.84,96.05,45502.0,87.3481,87.5393,87.2662,87.4574,45502.0
2015-08-27 09:40:00,96.15,96.29,96.14,96.23,18019.0,87.5485,87.6759,87.5393,87.6213,18019.0
2015-08-27 09:45:00,96.29,96.34,95.96,95.97,33084.0,87.6759,87.7215,87.3755,87.3846,33084.0
2015-08-27 09:50:00,95.97,96.1,95.87,95.87,27822.0,87.3846,87.5029,87.2935,87.2935,27822.0
2015-08-27 09:55:00,95.86,95.87,95.64,95.77,12614.0,87.2844,87.2935,87.0841,87.2024,12614.0
2015-08-27 10:00:00,95.73,95.92,95.67,95.69,13639.0,87.166,87.339,87.1114,87.1296,13639.0
2015-08-27 10:05:00,95.7,95.87,95.6,95.87,6640.0,87.1387,87.2935,87.0477,87.2935,6640.0
2015-08-27 10:10:00,95.92,96.06,95.88,95.99,26287.0,87.339,87.4665,87.3026,87.4028,26287.0
2015-08-27 10:15:00,95.97,96.1,95.86,96.03,54682.0,87.3846,87.5029,87.2844,87.4392,54682.0
2015-08-27 10:20:00,96.02,96.22,95.91,96.22,22948.0,87.4301,87.6122,87.3299,87.6122,22948.0
2015-08-27 10:25:00,96.21,96.22,96.01,96.04,17024.0,87.6031,87.6122,87.421,87.4483,17024.0
2015-08-27 10:30:00,96.08,96.08,95.86,95.94,20190.0,87.4847,87.4847,87.2844,87.3572,20190.0
2015-08-27 10:35:00,95.98,96.12,95.98,96.04,26363.0,87.3937,87.5211,87.3937,87.4483,26363.0
2015-08-27 10:40:00,96.04,96.12,95.98,96.04,17644.0,87.4483,87.5211,87.3937,87.4483,17644.0
2015-08-27 10:45:00,96.08,96.38,96.05,96.34,48484.0,87.4847,87.7579,87.4574,87.7215,48484.0
2015-08-27 10:50:00,96.34,96.34,96.2,96.28,14887.0,87.7215,87.7215,87.594,87.6668,14887.0
2015-08-27 10:55:00,96.3,96.37,96.27,96.34,39712.0,87.685,87.7488,87.6577,87.7215,39712.0
2015-08-27 11:00:00,96.34,96.49,96.3,96.38,30216.0,87.7215,87.858,87.685,87.7579,30216.0
2015-08-27 11:05:00,96.4,96.55,96.36,96.42,40939.0,87.7761,87.9127,87.7397,87.7943,40939.0
2015-08-27 11:10:00,96.43,96.52,96.4,96.43,35692.0,87.8034,87.8854,87.7761,87.8034,35692.0
2015-08-27 11:15:00,96.41,96.44,96.33,96.4,44195.0,87.7852,87.8125,87.7124,87.7761,44195.0
2015-08-27 11:20:00,96.4,96.46,96.3,96.46,17495.0,87.7761,87.8307,87.685,87.8307,17495.0
2015-08-27 11:25:00,96.46,96.46,96.29,96.33,24872.0,87.8307,87.8307,87.6759,87.7124,24872.0
2015-08-27 11:30:00,96.37,96.4,96.22,96.28,38083.0,87.7488,87.7761,87.6122,87.6668,38083.0
2015-08-27 11:35:00,96.27,96.3,96.14,96.15,41392.0,87.6577,87.685,87.5393,87.5485,41392.0
2015-08-27 11:40:00,96.16,96.2,96.08,96.19,14553.0,87.5576,87.594,87.4847,87.5849,14553.0
2015-08-27 11:45:00,96.2,96.32,96.2,96.32,36321.0,87.594,87.7032,87.594,87.7032,36321.0
2015-08-27 11:50:00,96.37,96.4,96.31,96.4,20672.0,87.7488,87.7761,87.6941,87.7761,20672.0
2015-08-27 11:55:00,96.39,96.39,96.23,96.31,74666.0,87.767,87.767,87.6213,87.6941,74666.0
2015-08-27 12:00:00,96.31,96.46,96.28,96.46,101568.0,87.6941,87.8307,87.6668,87.8307,101568.0
2015-08-27 12:05:00,96.45,96.69,96.45,96.62,34963.0,87.8216,88.0401,87.8216,87.9764,34963.0
2015-08-27 12:10:00,96.57,96.61,96.5,96.53,3291.0,87.9309,87.9673,87.8671,87.8945,3291.0
2015-08-27 12:15:00,96.55,96.66,96.47,96.61,358464.0,87.9127,88.0128,87.8398,87.9673,358464.0
2015-08-27 12:20:00,96.58,96.63,96.56,96.57,21039.0,87.94,87.9855,87.9218,87.9309,21039.0
2015-08-27 12:25:00,96.55,96.7,96.54,96.7,11799.0,87.9127,88.0493,87.9036,88.0493,11799.0
2015-08-27 12:30:00,96.69,96.77,96.66,96.67,25128.0,88.0401,88.113,88.0128,88.0219,25128.0
2015-08-27 12:35:00,96.66,96.79,96.65,96.76,36719.0,88.0128,88.1312,88.0037,88.1039,36719.0
2015-08-27 12:40:00,96.75,96.76,96.6,96.6,80881.0,88.0948,88.1039,87.9582,87.9582,80881.0
2015-08-27 12:45:00,96.59,96.7,96.56,96.69,33513.0,87.9491,88.0493,87.9218,88.0401,33513.0
2015-08-27 12:50:00,96.7,96.89,96.7,96.87,23530.0,88.0493,88.2223,88.0493,88.204,23530.0
2015-08-27 12:55:00,96.86,96.9,96.74,96.88,17456.0,88.1949,88.2314,88.0857,88.2131,17456.0
2015-08-27 13:00:00,96.88,96.91,96.75,96.78,17689.0,88.2131,88.2405,88.0948,88.1221,17689.0
2015-08-27 13:05:00,96.8,96.91,96.74,96.87,26559.0,88.1403,88.2405,88.0857,88.204,26559.0
2015-08-27 13:10:00,96.86,96.96,96.85,96.89,11921.0,88.1949,88.286,88.1858,88.2223,11921.0
2015-08-27 13:15:00,96.9,96.94,96.79,96.81,23194.0,88.2314,88.2678,88.1312,88.1494,23194.0
2015-08-27 13:20:00,96.81,96.87,96.73,96.74,32528.0,88.1494,88.204,88.0766,88.0857,32528.0
2015-08-27 13:25:00,96.76,96.78,96.69,96.75,23897.0,88.1039,88.1221,88.0401,88.0948,23897.0
2015-08-27 13:30:00,96.73,96.84,96.69,96.7,23034.0,88.0766,88.1767,88.0401,88.0493,23034.0
2015-08-27 13:35:00,96.68,96.68,96.56,96.57,29061.0,88.031,88.031,87.9218,87.9309,29061.0
2015-08-27 13:40:00,96.57,96.72,96.56,96.71,11941.0,87.9309,88.0675,87.9218,88.0584,11941.0
2015-08-27 13:45:00,96.7,96.7,96.5,96.6,12739.0,88.0493,88.0493,87.8671,87.9582,12739.0
2015-08-27 13:50:00,96.57,96.63,96.53,96.6,70049.0,87.9309,87.9855,87.8945,87.9582,70049.0
2015-08-27 13:55:00,96.62,96.78,96.61,96.78,10898.0,87.9764,88.1221,87.9673,88.1221,10898.0
2015-08-27 14:00:00,96.79,96.79,96.67,96.76,58724.0,88.1312,88.1312,88.0219,88.1039,58724.0
2015-08-27 14:05:00,96.74,96.75,96.63,96.63,34188.0,88.0857,88.0948,87.9855,87.9855,34188.0
2015-08-27 14:10:00,96.63,96.72,96.57,96.6,20266.0,87.9855,88.0675,87.9309,87.9582,20266.0
2015-08-27 14:15:00,96.62,96.63,96.23,96.33,44541.0,87.9764,87.9855,87.6213,87.7124,44541.0
2015-08-27 14:20:00,96.31,96.41,96.26,96.34,4725.0,87.6941,87.7852,87.6486,87.7215,4725.0
2015-08-27 14:25:00,96.39,96.39,95.9,96.03,27836.0,87.767,87.767,87.3208,87.4392,27836.0
2015-08-27 14:30:00,96.0,96.19,95.94,96.0,27722.0,87.4119,87.5849,87.3572,87.4119,27722.0
2015-08-27 14:35:00,96.02,96.3,95.98,96.27,26066.0,87.4301,87.685,87.3937,87.6577,26066.0
2015-08-27 14:40:00,96.26,96.26,95.99,96.0,76195.0,87.6486,87.6486,87.4028,87.4119,76195.0
2015-08-27 14:45:00,96.02,96.12,95.75,95.76,17815.0,87.4301,87.5211,87.1842,87.1933,17815.0
2015-08-27 14:50:00,95.73,95.96,95.69,95.83,30389.0,87.166,87.3755,87.1296,87.2571,30389.0
2015-08-27 14:55:00,95.83,95.86,95.35,95.38,40781.0,87.2571,87.2844,86.82,86.8473,40781.0
2015-08-27 15:00:00,95.4,95.62,95.04,95.05,84121.0,86.8655,87.0659,86.5378,86.5469,84121.0
2015-08-27 15:05:00,95.0,95.43,94.9,95.4,41686.0,86.5013,86.8929,86.4103,86.8655,41686.0
2015-08-27 15:10:00,95.39,95.45,95.2,95.23,33957.0,86.8564,86.9111,86.6834,86.7108,33957.0
2015-08-27 15:15:00,95.27,95.57,95.13,95.53,53719.0,86.7472,87.0203,86.6197,86.9839,53719.0
2015-08-27 15:20:00,95.51,95.53,95.34,95.44,212077.0,86.9657,86.9839,86.8109,86.902,212077.0
2015-08-27 15:25:00,95.39,95.98,95.31,95.96,147000.0,86.8564,87.3937,86.7836,87.3755,147000.0
2015-08-27 15:30:00,95.97,96.25,95.77,96.15,70338.0,87.3846,87.6395,87.2024,87.5485,70338.0
2015-08-27 15:35:00,96.18,96.21,95.85,95.96,49193.0,87.5758,87.6031,87.2753,87.3755,49193.0
2015-08-27 15:40:00,95.98,96.35,95.93,96.33,90019.0,87.3937,87.7306,87.3481,87.7124,90019.0
2015-08-27 15:45:00,96.33,96.53,96.3,96.53,103898.0,87.7124,87.8945,87.685,87.8945,103898.0
2015-08-27 15:50:00,96.53,96.61,96.41,96.49,236321.0,87.8945,87.9673,87.7852,87.858,236321.0
2015-08-27 15:55:00,96.51,96.83,96.51,96.83,93888.0,87.8762,88.1676,87.8762,88.1676,93888.0
2015-08-28 09:30:00,96.54,96.73,96.49,96.65,46412.0,87.9036,88.0766,87.858,88.0037,46412.0
2015-08-28 09:35:00,96.77,96.84,96.64,96.79,9753.0,88.113,88.1767,87.9946,88.1312,9753.0
2015-08-28 09:40:00,96.71,96.77,96.65,96.65,5959.0,88.0584,88.113,88.0037,88.0037,5959.0
2015-08-28 09:45:00,96.66,96.66,96.4,96.4,5955.0,88.0128,88.0128,87.7761,87.7761,5955.0
2015-08-28 09:50:00,96.47,96.58,96.45,96.51,2143.0,87.8398,87.94,87.8216,87.8762,2143.0
2015-08-28 09:55:00,96.45,96.83,96.45,96.74,4347.0,87.8216,88.1676,87.8216,88.0857,4347.0
2015-08-28 10:00:00,96.75,96.77,96.57,96.6,9655.0,88.0948,88.113,87.9309,87.9582,9655.0
2015-08-28 10:05:00,96.64,96.64,96.32,96.41,8627.0,87.9946,87.9946,87.7032,87.7852,8627.0
2015-08-28 10:10:00,96.43,96.61,96.31,96.44,18812.0,87.8034,87.9673,87.6941,87.8125,18812.0
2015-08-28 10:15:00,96.54,96.62,96.53,96.59,8330.0,87.9036,87.9764,87.8945,87.9491,8330.0
2015-08-28 10:20:00,96.57,96.57,96.36,96.5,5757.0,87.9309,87.9309,87.7397,87.8671,5757.0
2015-08-28 10:25:00,96.53,96.67,96.49,96.62,9911.0,87.8945,88.0219,87.858,87.9764,9911.0
2015-08-28 10:30:00,96.59,96.74,96.59,96.73,4521.0,87.9491,88.0857,87.9491,88.0766,4521.0
2015-08-28 10:35:00,96.69,96.7,96.53,96.56,14720.0,88.0401,88.0493,87.8945,87.9218,14720.0
2015-08-28 10:40:00,96.56,96.56,96.47,96.53,6326.0,87.9218,87.9218,87.8398,87.8945,6326.0
2015-08-28 10:45:00,96.56,96.61,96.36,96.45,17109.0,87.9218,87.9673,87.7397,87.8216,17109.0
2015-08-28 10:50:00,96.51,96.58,96.47,96.56,12154.0,87.8762,87.94,87.8398,87.9218,12154.0
2015-08-28 10:55:00,96.58,96.63,96.51,96.54,15298.0,87.94,87.9855,87.8762,87.9036,15298.0
2015-08-28 11:00:00,96.58,96.7,96.55,96.66,4625.0,87.94,88.0493,87.9127,88.0128,4625.0
2015-08-28 11:05:00,96.67,96.75,96.64,96.68,32731.0,88.0219,88.0948,87.9946,88.031,32731.0
2015-08-28 11:10:00,96.68,96.8,96.68,96.78,23168.0,88.031,88.1403,88.031,88.1221,23168.0
2015-08-28 11:15:00,96.77,96.84,96.75,96.83,7465.0,88.113,88.1767,88.0948,88.1676,7465.0
2015-08-28 11:20:00,96.85,96.93,96.85,96.92,19231.0,88.1858,88.2587,88.1858,88.2496,19231.0
2015-08-28 11:25:00,96.94,97.05,96.94,97.02,13867.0,88.2678,88.3679,88.2678,88.3406,13867.0
2015-08-28 11:30:00,97.04,97.13,96.95,97.11,18419.0,88.3588,88.4408,88.2769,88.4226,18419.0
2015-08-28 11:35:00,97.08,97.08,96.87,96.87,30922.0,88.3953,88.3953,88.204,88.204,30922.0
2015-08-28 11:40:00,96.88,96.88,96.64,96.69,10389.0,88.2131,88.2131,87.9946,88.0401,10389.0
2015-08-28 11:45:00,96.68,96.72,96.62,96.63,13759.0,88.031,88.0675,87.9764,87.9855,13759.0
2015-08-28 11:50:00,96.65,96.79,96.59,96.59,91932.0,88.0037,88.1312,87.9491,87.9491,91932.0
2015-08-28 11:55:00,96.5,96.53,96.39,96.46,3699.0,87.8671,87.8945,87.767,87.8307,3699.0
2015-08-28 12:00:00,96.51,96.54,96.47,96.52,3884.0,87.8762,87.9036,87.8398,87.8854,3884.0
2015-08-28 12:05:00,96.54,96.6,96.48,96.49,12900.0,87.9036,87.9582,87.8489,87.858,12900.0
2015-08-28 12:10:00,96.42,96.6,96.4,96.58,6190.0,87.7943,87.9582,87.7761,87.94,6190.0
2015-08-28 12:15:00,96.55,96.69,96.55,96.63,20737.0,87.9127,88.0401,87.9127,87.9855,20737.0
2015-08-28 12:20:00,96.65,96.67,96.54,96.58,6279.0,88.0037,88.0219,87.9036,87.94,6279.0
2015-08-28 12:25:00,96.56,96.67,96.55,96.64,11150.0,87.9218,88.0219,87.9127,87.9946,11150.0
2015-08-28 12:30:00,96.7,96.75,96.65,96.7,9395.0,88.0493,88.0948,88.0037,88.0493,9395.0
2015-08-28 12:35:00,96.73,96.76,96.63,96.66,2330.0,88.0766,88.1039,87.9855,88.0128,2330.0
2015-08-28 12:40:00,96.66,96.77,96.66,96.67,7645.0,88.0128,88.113,88.0128,88.0219,7645.0
2015-08-28 12:45:00,96.63,96.71,96.6,96.71,3775.0,87.9855,88.0584,87.9582,88.0584,3775.0
2015-08-28 12:50:00,96.7,96.75,96.7,96.71,8482.0,88.0493,88.0948,88.0493,88.0584,8482.0
2015-08-28 12:55:00,96.71,96.73,96.64,96.66,16060.0,88.0584,88.0766,87.9946,88.0128,16060.0
2015-08-28 13:00:00,96.65,96.66,96.52,96.58,11675.0,88.0037,88.0128,87.8854,87.94,11675.0
2015-08-28 13:05:00,96.59,96.67,96.57,96.62,12925.0,87.9491,88.0219,87.9309,87.9764,12925.0
2015-08-28 13:10:00,96.63,96.71,96.62,96.65,30378.0,87.9855,88.0584,87.9764,88.0037,30378.0
2015-08-28 13:15:00,96.63,96.73,96.62,96.72,23014.0,87.9855,88.0766,87.9764,88.0675,23014.0
2015-08-28 13:20:00,96.72,96.74,96.66,96.68,34120.0,88.0675,88.0857,88.0128,88.031,34120.0
2015-08-28 13:25:00,96.69,96.7,96.41,96.41,31202.0,88.0401,88.0493,87.7852,87.7852,31202.0
2015-08-28 13:30:00,96.45,96.52,96.44,96.49,6532.0,87.8216,87.8854,87.8125,87.858,6532.0
2015-08-28 13:35:00,96.41,96.42,96.25,96.25,71206.0,87.7852,87.7943,87.6395,87.6395,71206.0
2015-08-28 13:40:00,96.27,96.4,96.21,96.38,20081.0,87.6577,87.7761,87.6031,87.7579,20081.0
2015-08-28 13:45:00,96.37,96.49,96.35,96.46,12021.0,87.7488,87.858,87.7306,87.8307,12021.0
2015-08-28 13:50:00,96.43,96.54,96.42,96.51,21564.0,87.8034,87.9036,87.7943,87.8762,21564.0
2015-08-28 13:55:00,96.51,96.56,96.46,96.48,7046.0,87.8762,87.9218,87.8307,87.8489,7046.0
2015-08-28 14:00:00,96.48,96.67,96.48,96.63,87331.0,87.8489,88.0219,87.8489,87.9855,87331.0
2015-08-28 14:05:00,96.64,96.74,96.64,96.69,10658.0,87.9946,88.0857,87.9946,88.0401,10658.0
2015-08-28 14:10:00,96.72,96.72,96.54,96.54,43239.0,88.0675,88.0675,87.9036,87.9036,43239.0
2015-08-28 14:15:00,96.53,96.64,96.48,96.57,43639.0,87.8945,87.9946,87.8489,87.9309,43639.0
2015-08-28 14:20:00,96.54,96.67,96.54,96.54,54465.0,87.9036,88.0219,87.9036,87.9036,54465.0
2015-08-28 14:25:00,96.52,96.63,96.47,96.63,4022.0,87.8854,87.9855,87.8398,87.9855,4022.0
2015-08-28 14:30:00,96.66,96.66,96.5,96.5,8896.0,88.0128,88.0128,87.8671,87.8671,8896.0
2015-08-28 14:35:00,96.49,96.59,96.41,96.59,12484.0,87.858,87.9491,87.7852,87.9491,12484.0
2015-08-28 14:40:00,96.59,96.61,96.53,96.58,3767.0,87.9491,87.9673,87.8945,87.94,3767.0
2015-08-28 14:45:00,96.67,96.82,96.67,96.77,27722.0,88.0219,88.1585,88.0219,88.113,27722.0
2015-08-28 14:50:00,96.75,96.76,96.63,96.68,12931.0,88.0948,88.1039,87.9855,88.031,12931.0
2015-08-28 14:55:00,96.65,96.78,96.65,96.76,9677.0,88.0037,88.1221,88.0037,88.1039,9677.0
2015-08-28 15:00:00,96.77,96.77,96.59,96.76,88858.0,88.113,88.113,87.9491,88.1039,88858.0
2015-08-28 15:05:00,96.71,96.78,96.63,96.73,16278.0,88.0584,88.1221,87.9855,88.0766,16278.0
2015-08-28 15:10:00,96.67,96.74,96.61,96.64,62778.0,88.0219,88.0857,87.9673,87.9946,62778.0
2015-08-28 15:15:00,96.64,96.73,96.56,96.64,21677.0,87.9946,88.0766,87.9218,87.9946,21677.0
2015-08-28 15:20:00,96.65,96.67,96.51,96.51,61797.0,88.0037,88.0219,87.8762,87.8762,61797.0
2015-08-28 15:25:00,96.5,96.64,96.46,96.6,26313.0,87.8671,87.9946,87.8307,87.9582,26313.0
2015-08-28 15:30:00,96.58,96.59,96.49,96.5,47250.0,87.94,87.9491,87.858,87.8671,47250.0
2015-08-28 15:35:00,96.5,96.52,96.35,96.44,70483.0,87.8671,87.8854,87.7306,87.8125,70483.0
2015-08-28 15:40:00,96.42,96.55,96.31,96.54,35769.0,87.7943,87.9127,87.6941,87.9036,35769.0
2015-08-28 15:45:00,96.51,96.59,96.43,96.49,28057.0,87.8762,87.9491,87.8034,87.858,28057.0
2015-08-28 15:50:00,96.51,96.84,96.51,96.66,33349.0,87.8762,88.1767,87.8762,88.0128,33349.0
2015-08-28 15:55:00,96.66,96.93,96.66,96.89,293333.0,88.0128,88.2587,88.0128,88.2223,293333.0
2015-08-31 09:30:00,96.47,96.64,96.18,96.51,19759.0,87.8398,87.9946,87.5758,87.8762,19759.0
2015-08-31 09:35:00,96.53,96.67,96.31,96.31,8347.0,87.8945,88.0219,87.6941,87.6941,8347.0
2015-08-31 09:40:00,96.32,96.45,96.32,96.39,9335.0,87.7032,87.8216,87.7032,87.767,9335.0
2015-08-31 09:45:00,96.39,96.49,96.27,96.27,19910.0,87.767,87.858,87.6577,87.6577,19910.0
2015-08-31 09:50:00,96.19,96.41,96.19,96.4,24232.0,87.5849,87.7852,87.5849,87.7761,24232.0
2015-08-31 09:55:00,96.37,96.37,96.14,96.14,9508.0,87.7488,87.7488,87.5393,87.5393,9508.0
2015-08-31 10:00:00,96.1,96.13,95.97,95.99,12925.0,87.5029,87.5302,87.3846,87.4028,12925.0
2015-08-31 10:05:00,95.88,96.08,95.87,96.05,12462.0,87.3026,87.4847,87.2935,87.4574,12462.0
2015-08-31 10:10:00,96.05,96.11,96.01,96.08,13971.0,87.4574,87.512,87.421,87.4847,13971.0
2015-08-31 10:15:00,96.06,96.21,96.02,96.14,20217.0,87.4665,87.6031,87.4301,87.5393,20217.0
2015-08-31 10:20:00,96.15,96.2,96.09,96.2,7298.0,87.5485,87.594,87.4938,87.594,7298.0
2015-08-31 10:25:00,96.22,96.45,96.2,96.41,5909.0,87.6122,87.8216,87.594,87.7852,5909.0
2015-08-31 10:30:00,96.4,96.41,96.34,96.38,5654.0,87.7761,87.7852,87.7215,87.7579,5654.0
2015-08-31 10:35:00,96.46,96.53,96.41,96.53,9509.0,87.8307,87.8945,87.7852,87.8945,9509.0
2015-08-31 10:40:00,96.54,96.56,96.48,96.5,29417.0,87.9036,87.9218,87.8489,87.8671,29417.0
2015-08-31 10:45:00,96.53,96.53,96.41,96.43,7877.0,87.8945,87.8945,87.7852,87.8034,7877.0
2015-08-31 10:50:00,96.43,96.46,96.36,96.46,6276.0,87.8034,87.8307,87.7397,87.8307,6276.0
2015-08-31 10:55:00,96.48,96.48,96.29,96.32,26275.0,87.8489,87.8489,87.6759,87.7032,26275.0
2015-08-31 11:00:00,96.31,96.34,96.16,96.19,5104.0,87.6941,87.7215,87.5576,87.5849,5104.0
2015-08-31 11:05:00,96.23,96.25,96.06,96.15,32524.0,87.6213,87.6395,87.4665,87.5485,32524.0
2015-08-31 11:10:00,96.18,96.27,96.13,96.27,20612.0,87.5758,87.6577,87.5302,87.6577,20612.0
2015-08-31 11:15:00,96.27,96.4,96.27,96.34,24294.0,87.6577,87.7761,87.6577,87.7215,24294.0
2015-08-31 11:20:00,96.36,96.36,96.31,96.32,3875.0,87.7397,87.7397,87.6941,87.7032,3875.0
2015-08-31 11:25:00,96.32,96.48,96.32,96.4,77360.0,87.7032,87.8489,87.7032,87.7761,77360.0
2015-08-31 11:30:00,96.4,96.42,96.28,96.35,55184.0,87.7761,87.7943,87.6668,87.7306,55184.0
2015-08-31 11:35:00,96.34,96.42,96.29,96.37,15757.0,87.7215,87.7943,87.6759,87.7488,15757.0
2015-08-31 11:40:00,96.43,96.76,96.43,96.67,23700.0,87.8034,88.1039,87.8034,88.0219,23700.0
2015-08-31 11:45:00,96.68,96.69,96.53,96.56,8804.0,88.031,88.0401,87.8945,87.9218,8804.0
2015-08-31 11:50:00,96.56,96.56,96.43,96.51,4940.0,87.9218,87.9218,87.8034,87.8762,4940.0
2015-08-31 11:55:00,96.47,96.47,96.31,96.43,14299.0,87.8398,87.8398,87.6941,87.8034,14299.0
2015-08-31 12:00:00,96.46,96.52,96.46,96.5,6840.0,87.8307,87.8854,87.8307,87.8671,6840.0
2015-08-31 12:05:00,96.55,96.55,96.42,96.42,6376.0,87.9127,87.9127,87.7943,87.7943,6376.0
2015-08-31 12:10:00,96.4,96.44,96.37,96.43,20112.0,87.7761,87.8125,87.7488,87.8034,20112.0
2015-08-31 12:15:00,96.42,96.55,96.4,96.55,23654.0,87.7943,87.9127,87.7761,87.9127,23654.0
2015-08-31 12:20:00,96.55,96.56,96.44,96.49,60373.0,87.9127,87.9218,87.8125,87.858,60373.0
2015-08-31 12:25:00,96.51,96.64,96.49,96.62,28871.0,87.8762,87.9946,87.858,87.9764,28871.0
2015-08-31 12:30:00,96.62,96.65,96.51,96.53,17409.0,87.9764,88.0037,87.8762,87.8945,17409.0
2015-08-31 12:35:00,96.52,96.58,96.49,96.58,26544.0,87.8854,87.94,87.858,87.94,26544.0
2015-08-31 12:40:00,96.57,96.59,96.46,96.54,15513.0,87.9309,87.9491,87.8307,87.9036,15513.0
2015-08-31 12:45:00,96.53,96.56,96.47,96.48,23956.0,87.8945,87.9218,87.8398,87.8489,23956.0
2015-08-31 12:50:00,96.51,96.61,96.46,96.58,19009.0,87.8762,87.9673,87.8307,87.94,19009.0
2015-08-31 12:55:00,96.59,96.59,96.45,96.45,29600.0,87.9491,87.9491,87.8216,87.8216,29600.0
2015-08-31 13:00:00,96.44,96.51,96.41,96.44,22443.0,87.8125,87.8762,87.7852,87.8125,22443.0
2015-08-31 13:05:00,96.44,96.51,96.44,96.49,28489.0,87.8125,87.8762,87.8125,87.858,28489.0
2015-08-31 13:10:00,96.46,96.51,96.43,96.45,14906.0,87.8307,87.8762,87.8034,87.8216,14906.0
2015-08-31 13:15:00,96.45,96.47,96.38,96.4,16677.0,87.8216,87.8398,87.7579,87.7761,16677.0
2015-08-31 13:20:00,96.4,96.4,96.2,96.25,25221.0,87.7761,87.7761,87.594,87.6395,25221.0
2015-08-31 13:25:00,96.27,96.32,96.26,96.27,13340.0,87.6577,87.7032,87.6486,87.6577,13340.0
2015-08-31 13:30:00,96.28,96.32,96.1,96.12,33092.0,87.6668,87.7032,87.5029,87.5211,33092.0
2015-08-31 13:35:00,96.12,96.2,96.1,96.2,7901.0,87.5211,87.594,87.5029,87.594,7901.0
2015-08-31 13:40:00,96.17,96.27,96.15,96.25,6318.0,87.5667,87.6577,87.5485,87.6395,6318.0
2015-08-31 13:45:00,96.24,96.24,96.14,96.16,22943.0,87.6304,87.6304,87.5393,87.5576,22943.0
2015-08-31 13:50:00,96.14,96.2,96.12,96.19,10901.0,87.5393,87.594,87.5211,87.5849,10901.0
2015-08-31 13:55:00,96.18,96.19,96.13,96.17,24891.0,87.5758,87.5849,87.5302,87.5667,24891.0
2015-08-31 14:00:00,96.19,96.27,96.17,96.17,23181.0,87.5849,87.6577,87.5667,87.5667,23181.0
2015-08-31 14:05:00,96.16,96.17,96.04,96.04,10696.0,87.5576,87.5667,87.4483,87.4483,10696.0
2015-08-31 14:10:00,96.04,96.04,95.88,95.9,23345.0,87.4483,87.4483,87.3026,87.3208,23345.0
2015-08-31 14:15:00,95.87,95.89,95.81,95.82,39547.0,87.2935,87.3117,87.2389,87.248,39547.0
2015-08-31 14:20:00,95.82,95.98,95.82,95.98,21309.0,87.248,87.3937,87.248,87.3937,21309.0
2015-08-31 14:25:00,95.99,96.01,95.93,95.95,25627.0,87.4028,87.421,87.3481,87.3663,25627.0
2015-08-31 14:30:00,95.95,96.04,95.9,95.99,153206.0,87.3663,87.4483,87.3208,87.4028,153206.0
2015-08-31 14:35:00,95.97,95.99,95.86,95.86,9993.0,87.3846,87.4028,87.2844,87.2844,9993.0
2015-08-31 14:40:00,95.87,95.93,95.82,95.84,81660.0,87.2935,87.3481,87.248,87.2662,81660.0
2015-08-31 14:45:00,95.84,95.84,95.72,95.75,23866.0,87.2662,87.2662,87.1569,87.1842,23866.0
2015-08-31 14:50:00,95.73,95.73,95.61,95.64,48879.0,87.166,87.166,87.0568,87.0841,48879.0
2015-08-31 14:55:00,95.62,95.67,95.59,95.65,36542.0,87.0659,87.1114,87.0386,87.0932,36542.0
2015-08-31 15:00:00,95.65,95.84,95.64,95.76,29598.0,87.0932,87.2662,87.0841,87.1933,29598.0
2015-08-31 15:05:00,95.77,96.0,95.76,95.94,34844.0,87.2024,87.4119,87.1933,87.3572,34844.0
2015-08-31 15:10:00,95.93,95.96,95.89,95.92,14158.0,87.3481,87.3755,87.3117,87.339,14158.0
2015-08-31 15:15:00,95.91,95.91,95.75,95.75,35084.0,87.3299,87.3299,87.1842,87.1842,35084.0
2015-08-31 15:20:00,95.72,95.84,95.66,95.82,12921.0,87.1569,87.2662,87.1023,87.248,12921.0
2015-08-31 15:25:00,95.81,95.81,95.67,95.69,12186.0,87.2389,87.2389,87.1114,87.1296,12186.0
2015-08-31 15:30:00,95.69,96.03,95.69,95.97,46676.0,87.1296,87.4392,87.1296,87.3846,46676.0
2015-08-31 15:35:00,95.94,95.95,95.8,95.8,40564.0,87.3572,87.3663,87.2298,87.2298,40564.0
2015-08-31 15:40:00,95.8,96.04,95.8,96.04,37213.0,87.2298,87.4483,87.2298,87.4483,37213.0
2015-08-31 15:45:00,96.03,96.13,95.93,95.98,66279.0,87.4392,87.5302,87.3481,87.3937,66279.0
2015-08-31 15:50:00,95.99,96.06,95.93,96.03,52668.0,87.4028,87.4665,87.3481,87.4392,52668.0
2015-08-31 15:55:00,96.04,96.04,95.78,95.79,141744.0,87.4483,87.4483,87.2116,87.2207,141744.0
2015-09-01 09:30:00,94.85,94.85,93.04,93.93,42453.0,86.3648,86.3648,84.7167,85.5271,42453.0
2015-09-01 09:35:00,93.91,94.25,93.9,94.19,94703.0,85.5088,85.8184,85.4997,85.7638,94703.0
2015-09-01 09:40:00,94.25,94.26,93.97,94.25,37448.0,85.8184,85.8275,85.5635,85.8184,37448.0
2015-09-01 09:45:00,94.27,94.59,94.27,94.37,44972.0,85.8366,86.128,85.8366,85.9277,44972.0
2015-09-01 09:50:00,94.35,94.48,94.23,94.29,48098.0,85.9095,86.0279,85.8002,85.8548,48098.0
2015-09-01 09:55:00,94.32,94.34,94.11,94.29,56991.0,85.8822,85.9004,85.691,85.8548,56991.0
2015-09-01 10:00:00,94.16,94.16,93.88,93.89,51759.0,85.7365,85.7365,85.4815,85.4906,51759.0
2015-09-01 10:05:00,93.89,94.0,93.77,94.0,98287.0,85.4906,85.5908,85.3814,85.5908,98287.0
2015-09-01 10:10:00,93.97,94.08,93.91,93.98,51711.0,85.5635,85.6636,85.5088,85.5726,51711.0
2015-09-01 10:15:00,93.94,94.16,93.94,94.01,154310.0,85.5362,85.7365,85.5362,85.5999,154310.0
2015-09-01 10:20:00,93.99,94.06,93.92,94.06,55552.0,85.5817,85.6454,85.5179,85.6454,55552.0
2015-09-01 10:25:00,94.06,94.42,94.06,94.42,55546.0,85.6454,85.9732,85.6454,85.9732,55546.0
2015-09-01 10:30:00,94.43,94.44,94.24,94.43,61945.0,85.9823,85.9914,85.8093,85.9823,61945.0
2015-09-01 10:35:00,94.46,94.68,94.42,94.47,68332.0,86.0096,86.21,85.9732,86.0187,68332.0
2015-09-01 10:40:00,94.48,94.49,94.21,94.24,56568.0,86.0279,86.037,85.782,85.8093,56568.0
2015-09-01 10:45:00,94.26,94.34,94.14,94.23,36257.0,85.8275,85.9004,85.7183,85.8002,36257.0
2015-09-01 10:50:00,94.24,94.25,94.06,94.12,36787.0,85.8093,85.8184,85.6454,85.7001,36787.0
2015-09-01 10:55:00,94.12,94.28,94.07,94.28,80089.0,85.7001,85.8457,85.6545,85.8457,80089.0
2015-09-01 11:00:00,94.29,94.35,94.06,94.14,40186.0,85.8548,85.9095,85.6454,85.7183,40186.0
2015-09-01 11:05:00,94.17,94.38,94.14,94.37,39075.0,85.7456,85.9368,85.7183,85.9277,39075.0
2015-09-01 11:10:00,94.36,94.45,94.33,94.41,50479.0,85.9186,86.0005,85.8913,85.9641,50479.0
2015-09-01 11:15:00,94.42,94.5,94.32,94.41,36586.0,85.9732,86.0461,85.8822,85.9641,36586.0
2015-09-01 11:20:00,94.42,94.52,94.36,94.48,89963.0,85.9732,86.0643,85.9186,86.0279,89963.0
2015-09-01 11:25:00,94.46,94.46,94.26,94.27,39304.0,86.0096,86.0096,85.8275,85.8366,39304.0
2015-09-01 11:30:00,94.27,94.4,94.22,94.37,17007.0,85.8366,85.955,85.7911,85.9277,17007.0
2015-09-01 11:35:00,94.38,94.41,94.26,94.33,34846.0,85.9368,85.9641,85.8275,85.8913,34846.0
2015-09-01 11:40:00,94.26,94.28,94.18,94.25,12330.0,85.8275,85.8457,85.7547,85.8184,12330.0
2015-09-01 11:45:00,94.26,94.37,94.18,94.37,36754.0,85.8275,85.9277,85.7547,85.9277,36754.0
2015-09-01 11:50:00,94.37,94.38,94.21,94.34,10618.0,85.9277,85.9368,85.782,85.9004,10618.0
2015-09-01 11:55:00,94.34,94.38,94.19,94.22,9866.0,85.9004,85.9368,85.7638,85.7911,9866.0
2015-09-01 12:00:00,94.22,94.31,94.04,94.09,24113.0,85.7911,85.8731,85.6272,85.6727,24113.0
2015-09-01 12:05:00,94.03,94.06,93.99,94.01,18564.0,85.6181,85.6454,85.5817,85.5999,18564.0
2015-09-01 12:10:00,93.96,94.04,93.96,94.03,9694.0,85.5544,85.6272,85.5544,85.6181,9694.0
2015-09-01 12:15:00,94.03,94.09,94.01,94.08,16292.0,85.6181,85.6727,85.5999,85.6636,16292.0
2015-09-01 12:20:00,94.08,94.09,93.95,93.98,8891.0,85.6636,85.6727,85.5453,85.5726,8891.0
2015-09-01 12:25:00,93.98,93.98,93.8,93.85,42842.0,85.5726,85.5726,85.4087,85.4542,42842.0
2015-09-01 12:30:00,93.8,93.85,93.71,93.82,24030.0,85.4087,85.4542,85.3267,85.4269,24030.0
2015-09-01 12:35:00,93.86,93.87,93.76,93.82,8824.0,85.4633,85.4724,85.3723,85.4269,8824.0
2015-09-01 12:40:00,93.83,93.88,93.53,93.59,90434.0,85.436,85.4815,85.1628,85.2175,90434.0
2015-09-01 12:45:00,93.64,93.69,93.57,93.59,29761.0,85.263,85.3085,85.1993,85.2175,29761.0
2015-09-01 12:50:00,93.6,93.62,93.47,93.59,13989.0,85.2266,85.2448,85.1082,85.2175,13989.0
2015-09-01 12:55:00,93.61,93.63,93.49,93.52,64345.0,85.2357,85.2539,85.1264,85.1537,64345.0
2015-09-01 13:00:00,93.49,93.84,93.49,93.8,29700.0,85.1264,85.4451,85.1264,85.4087,29700.0
2015-09-01 13:05:00,93.82,93.84,93.52,93.59,43711.0,85.4269,85.4451,85.1537,85.2175,43711.0
2015-09-01 13:10:00,93.5,93.6,93.39,93.45,24280.0,85.1355,85.2266,85.0354,85.09,24280.0
2015-09-01 13:15:00,93.44,93.63,93.42,93.48,31066.0,85.0809,85.2539,85.0627,85.1173,31066.0
2015-09-01 13:20:00,93.47,93.55,93.44,93.53,43587.0,85.1082,85.181,85.0809,85.1628,43587.0
2015-09-01 13:25:00,93.51,93.81,93.51,93.77,44121.0,85.1446,85.4178,85.1446,85.3814,44121.0
2015-09-01 13:30:00,93.73,93.88,93.68,93.78,15055.0,85.3449,85.4815,85.2994,85.3905,15055.0
2015-09-01 13:35:00,93.77,93.85,93.68,93.69,8292.0,85.3814,85.4542,85.2994,85.3085,8292.0
2015-09-01 13:40:00,93.71,93.81,93.62,93.81,13083.0,85.3267,85.4178,85.2448,85.4178,13083.0
2015-09-01 13:45:00,93.79,93.83,93.75,93.76,15162.0,85.3996,85.436,85.3632,85.3723,15162.0
2015-09-01 13:50:00,93.77,93.88,93.75,93.87,13878.0,85.3814,85.4815,85.3632,85.4724,13878.0
2015-09-01 13:55:00,93.83,93.85,93.78,93.81,16071.0,85.436,85.4542,85.3905,85.4178,16071.0
2015-09-01 14:00:00,93.83,93.83,93.62,93.69,19195.0,85.436,85.436,85.2448,85.3085,19195.0
2015-09-01 14:05:00,93.72,93.74,93.58,93.61,79941.0,85.3358,85.3541,85.2084,85.2357,79941.0
2015-09-01 14:10:00,93.58,93.6,93.49,93.57,14013.0,85.2084,85.2266,85.1264,85.1993,14013.0
2015-09-01 14:15:00,93.56,93.56,93.31,93.31,20605.0,85.1902,85.1902,84.9625,84.9625,20605.0
2015-09-01 14:20:00,93.3,93.56,93.29,93.52,12583.0,84.9534,85.1902,84.9443,85.1537,12583.0
2015-09-01 14:25:00,93.53,93.59,93.47,93.48,24718.0,85.1628,85.2175,85.1082,85.1173,24718.0
2015-09-01 14:30:00,93.47,93.78,93.44,93.72,33724.0,85.1082,85.3905,85.0809,85.3358,33724.0
2015-09-01 14:35:00,93.7,93.91,93.64,93.89,27617.0,85.3176,85.5088,85.263,85.4906,27617.0
2015-09-01 14:40:00,93.92,93.94,93.64,93.65,42846.0,85.5179,85.5362,85.263,85.2721,42846.0
2015-09-01 14:45:00,93.62,93.74,93.57,93.57,46970.0,85.2448,85.3541,85.1993,85.1993,46970.0
2015-09-01 14:50:00,93.59,93.82,93.54,93.57,32443.0,85.2175,85.4269,85.1719,85.1993,32443.0
2015-09-01 14:55:00,93.54,93.67,93.45,93.47,16136.0,85.1719,85.2903,85.09,85.1082,16136.0
2015-09-01 15:00:00,93.49,93.56,93.33,93.43,18924.0,85.1264,85.1902,84.9807,85.0718,18924.0
2015-09-01 15:05:00,93.34,93.5,93.27,93.43,22528.0,84.9898,85.1355,84.9261,85.0718,22528.0
2015-09-01 15:10:00,93.41,93.55,93.34,93.51,51877.0,85.0536,85.181,84.9898,85.1446,51877.0
2015-09-01 15:15:00,93.51,93.54,93.36,93.37,56850.0,85.1446,85.1719,85.008,85.0172,56850.0
2015-09-01 15:20:00,93.37,93.51,93.32,93.43,27622.0,85.0172,85.1446,84.9716,85.0718,27622.0
2015-09-01 15:25:00,93.44,93.5,93.15,93.21,345249.0,85.0809,85.1355,84.8168,84.8715,345249.0
2015-09-01 15:30:00,93.19,93.28,93.14,93.22,44027.0,84.8533,84.9352,84.8077,84.8806,44027.0
2015-09-01 15:35:00,93.21,93.21,92.97,93.01,63773.0,84.8715,84.8715,84.6529,84.6894,63773.0
2015-09-01 15:40:00,93.0,93.0,92.67,92.9,97861.0,84.6803,84.6803,84.3798,84.5892,97861.0
2015-09-01 15:45:00,92.91,93.15,92.84,93.05,318811.0,84.5983,84.8168,84.5346,84.7258,318811.0
2015-09-01 15:50:00,93.07,93.23,92.97,93.13,75628.0,84.744,84.8897,84.6529,84.7986,75628.0
2015-09-01 15:55:00,93.09,93.47,93.04,93.12,309312.0,84.7622,85.1082,84.7167,84.7895,309312.0
2015-09-02 09:30:00,94.35,94.6,94.08,94.19,41122.0,85.9095,86.1371,85.6636,85.7638,41122.0
2015-09-02 09:35:00,94.18,94.4,94.08,94.34,52612.0,85.7547,85.955,85.6636,85.9004,52612.0
2015-09-02 09:40:00,94.34,94.45,94.1,94.14,25459.0,85.9004,86.0005,85.6818,85.7183,25459.0
2015-09-02 09:45:00,94.1,94.15,93.95,94.12,12676.0,85.6818,85.7274,85.5453,85.7001,12676.0
2015-09-02 09:50:00,94.21,94.21,94.04,94.2,17637.0,85.782,85.782,85.6272,85.7729,17637.0
2015-09-02 09:55:00,94.17,94.17,93.95,94.01,11265.0,85.7456,85.7456,85.5453,85.5999,11265.0
2015-09-02 10:00:00,94.0,94.18,93.93,94.04,31515.0,85.5908,85.7547,85.5271,85.6272,31515.0
2015-09-02 10:05:00,94.07,94.34,94.07,94.27,21759.0,85.6545,85.9004,85.6545,85.8366,21759.0
2015-09-02 10:10:00,94.27,94.29,94.08,94.26,98757.0,85.8366,85.8548,85.6636,85.8275,98757.0
2015-09-02 10:15:00,94.26,94.26,93.88,93.88,35854.0,85.8275,85.8275,85.4815,85.4815,35854.0
2015-09-02 10:20:00,93.84,93.91,93.8,93.91,25917.0,85.4451,85.5088,85.4087,85.5088,25917.0
2015-09-02 10:25:00,93.93,93.98,93.75,93.77,28498.0,85.5271,85.5726,85.3632,85.3814,28498.0
2015-09-02 10:30:00,93.76,93.76,93.58,93.72,15678.0,85.3723,85.3723,85.2084,85.3358,15678.0
2015-09-02 10:35:00,93.77,93.83,93.68,93.68,21390.0,85.3814,85.436,85.2994,85.2994,21390.0
2015-09-02 10:40:00,93.7,93.87,93.7,93.78,18523.0,85.3176,85.4724,85.3176,85.3905,18523.0
2015-09-02 10:45:00,93.75,93.79,93.57,93.6,22860.0,85.3632,85.3996,85.1993,85.2266,22860.0
2015-09-02 10:50:00,93.61,93.75,93.61,93.66,23538.0,85.2357,85.3632,85.2357,85.2812,23538.0
2015-09-02 10:55:00,93.65,93.92,93.65,93.89,7731.0,85.2721,85.5179,85.2721,85.4906,7731.0
2015-09-02 11:00:00,93.88,94.02,93.85,93.9,34249.0,85.4815,85.609,85.4542,85.4997,34249.0
2015-09-02 11:05:00,93.9,93.97,93.82,93.92,14726.0,85.4997,85.5635,85.4269,85.5179,14726.0
2015-09-02 11:10:00,93.92,93.98,93.85,93.87,36893.0,85.5179,85.5726,85.4542,85.4724,36893.0
2015-09-02 11:15:00,93.87,94.06,93.78,94.01,25669.0,85.4724,85.6454,85.3905,85.5999,25669.0
2015-09-02 11:20:00,94.01,94.16,93.95,94.14,37608.0,85.5999,85.7365,85.5453,85.7183,37608.0
2015-09-02 11:25:00,94.17,94.18,94.04,94.1,8054.0,85.7456,85.7547,85.6272,85.6818,8054.0
2015-09-02 11:30:00,94.1,94.12,93.97,94.0,8759.0,85.6818,85.7001,85.5635,85.5908,8759.0
2015-09-02 11:35:00,93.98,93.98,93.82,93.88,24752.0,85.5726,85.5726,85.4269,85.4815,24752.0
2015-09-02 11:40:00,93.9,94.01,93.85,94.0,37968.0,85.4997,85.5999,85.4542,85.5908,37968.0
2015-09-02 11:45:00,93.99,94.02,93.85,93.86,45209.0,85.5817,85.609,85.4542,85.4633,45209.0
2015-09-02 11:50:00,93.84,93.89,93.7,93.73,122606.0,85.4451,85.4906,85.3176,85.3449,122606.0
2015-09-02 11:55:00,93.71,93.81,93.66,93.8,12509.0,85.3267,85.4178,85.2812,85.4087,12509.0
2015-09-02 12:00:00,93.82,93.83,93.72,93.74,11780.0,85.4269,85.436,85.3358,85.3541,11780.0
2015-09-02 12:05:00,93.73,93.77,93.62,93.68,19285.0,85.3449,85.3814,85.2448,85.2994,19285.0
2015-09-02 12:10:00,93.7,93.74,93.63,93.74,3880.0,85.3176,85.3541,85.2539,85.3541,3880.0
2015-09-02 12:15:00,93.76,93.76,93.64,93.68,9851.0,85.3723,85.3723,85.263,85.2994,9851.0
2015-09-02 12:20:00,93.7,93.8,93.68,93.8,6104.0,85.3176,85.4087,85.2994,85.4087,6104.0
2015-09-02 12:25:00,93.81,93.9,93.8,93.87,32178.0,85.4178,85.4997,85.4087,85.4724,32178.0
2015-09-02 12:30:00,93.85,93.97,93.85,93.93,22333.0,85.4542,85.5635,85.4542,85.5271,22333.0
2015-09-02 12:35:00,93.93,94.09,93.9,94.08,9001.0,85.5271,85.6727,85.4997,85.6636,9001.0
2015-09-02 12:40:00,94.07,94.18,94.03,94.17,16530.0,85.6545,85.7547,85.6181,85.7456,16530.0
2015-09-02 12:45:00,94.15,94.29,94.1,94.29,20920.0,85.7274,85.8548,85.6818,85.8548,20920.0
2015-09-02 12:50:00,94.25,94.25,94.09,94.15,9403.0,85.8184,85.8184,85.6727,85.7274,9403.0
2015-09-02 12:55:00,94.21,94.36,94.2,94.32,6603.0,85.782,85.9186,85.7729,85.8822,6603.0
2015-09-02 13:00:00,94.33,94.37,94.24,94.25,8125.0,85.8913,85.9277,85.8093,85.8184,8125.0
2015-09-02 13:05:00,94.25,94.26,94.17,94.2,8039.0,85.8184,85.8275,85.7456,85.7729,8039.0
2015-09-02 13:10:00,94.29,94.38,94.26,94.36,27896.0,85.8548,85.9368,85.8275,85.9186,27896.0
2015-09-02 13:15:00,94.33,94.34,94.26,94.27,7160.0,85.8913,85.9004,85.8275,85.8366,7160.0
2015-09-02 13:20:00,94.27,94.48,94.26,94.43,13745.0,85.8366,86.0279,85.8275,85.9823,13745.0
2015-09-02 13:25:00,94.41,94.48,94.34,94.47,14295.0,85.9641,86.0279,85.9004,86.0187,14295.0
2015-09-02 13:30:00,94.45,94.48,94.35,94.38,13125.0,86.0005,86.0279,85.9095,85.9368,13125.0
2015-09-02 13:35:00,94.39,94.42,94.28,94.3,43780.0,85.9459,85.9732,85.8457,85.864,43780.0
2015-09-02 13:40:00,94.31,94.38,94.29,94.34,7852.0,85.8731,85.9368,85.8548,85.9004,7852.0
2015-09-02 13:45:00,94.34,94.4,94.34,94.36,10970.0,85.9004,85.955,85.9004,85.9186,10970.0
2015-09-02 13:50:00,94.33,94.33,94.18,94.31,12672.0,85.8913,85.8913,85.7547,85.8731,12672.0
2015-09-02 13:55:00,94.31,94.34,94.26,94.27,20865.0,85.8731,85.9004,85.8275,85.8366,20865.0
2015-09-02 14:00:00,94.29,94.44,94.18,94.28,26679.0,85.8548,85.9914,85.7547,85.8457,26679.0
2015-09-02 14:05:00,94.27,94.43,94.26,94.34,32778.0,85.8366,85.9823,85.8275,85.9004,32778.0
2015-09-02 14:10:00,94.39,94.58,94.39,94.52,26405.0,85.9459,86.1189,85.9459,86.0643,26405.0
2015-09-02 14:15:00,94.52,94.62,94.48,94.52,26472.0,86.0643,86.1553,86.0279,86.0643,26472.0
2015-09-02 14:20:00,94.49,94.56,94.48,94.55,11761.0,86.037,86.1007,86.0279,86.0916,11761.0
2015-09-02 14:25:00,94.57,94.63,94.46,94.5,57686.0,86.1098,86.1644,86.0096,86.0461,57686.0
2015-09-02 14:30:00,94.53,94.53,94.37,94.48,33734.0,86.0734,86.0734,85.9277,86.0279,33734.0
2015-09-02 14:35:00,94.49,94.5,94.26,94.29,22195.0,86.037,86.0461,85.8275,85.8548,22195.0
2015-09-02 14:40:00,94.31,94.35,94.15,94.16,17314.0,85.8731,85.9095,85.7274,85.7365,17314.0
2015-09-02 14:45:00,94.18,94.2,94.09,94.19,41076.0,85.7547,85.7729,85.6727,85.7638,41076.0
2015-09-02 14:50:00,94.2,94.39,94.19,94.33,17930.0,85.7729,85.9459,85.7638,85.8913,17930.0
2015-09-02 14:55:00,94.34,94.42,94.24,94.42,17410.0,85.9004,85.9732,85.8093,85.9732,17410.0
2015-09-02 15:00:00,94.4,94.55,94.37,94.49,28506.0,85.955,86.0916,85.9277,86.037,28506.0
2015-09-02 15:05:00,94.5,94.53,94.37,94.38,10954.0,86.0461,86.0734,85.9277,85.9368,10954.0
2015-09-02 15:10:00,94.39,94.46,94.27,94.28,26778.0,85.9459,86.0096,85.8366,85.8457,26778.0
2015-09-02 15:15:00,94.25,94.31,94.12,94.29,25604.0,85.8184,85.8731,85.7001,85.8548,25604.0
2015-09-02 15:20:00,94.31,94.34,94.2,94.24,30910.0,85.8731,85.9004,85.7729,85.8093,30910.0
2015-09-02 15:25:00,94.25,94.49,94.25,94.48,27467.0,85.8184,86.037,85.8184,86.0279,27467.0
2015-09-02 15:30:00,94.47,94.54,94.42,94.47,29109.0,86.0187,86.0825,85.9732,86.0187,29109.0
2015-09-02 15:35:00,94.47,94.67,94.47,94.59,26160.0,86.0187,86.2009,86.0187,86.128,26160.0
2015-09-02 15:40:00,94.59,94.63,94.55,94.63,13083.0,86.128,86.1644,86.0916,86.1644,13083.0
2015-09-02 15:45:00,94.62,94.76,94.6,94.63,66890.0,86.1553,86.2828,86.1371,86.1644,66890.0
2015-09-02 15:50:00,94.64,94.89,94.64,94.82,119556.0,86.1735,86.4012,86.1735,86.3374,119556.0
2015-09-02 15:55:00,94.83,95.12,94.83,95.12,265528.0,86.3465,86.6106,86.3465,86.6106,265528.0
2015-09-03 09:30:00,95.55,95.65,95.38,95.5,38901.0,87.0021,87.0932,86.8473,86.9566,38901.0
2015-09-03 09:35:00,95.56,95.81,95.56,95.8,13535.0,87.0112,87.2389,87.0112,87.2298,13535.0
2015-09-03 09:40:00,95.84,95.96,95.79,95.83,9599.0,87.2662,87.3755,87.2207,87.2571,9599.0
2015-09-03 09:45:00,95.8,95.88,95.69,95.74,6952.0,87.2298,87.3026,87.1296,87.1751,6952.0
2015-09-03 09:50:00,95.78,95.9,95.72,95.74,7188.0,87.2116,87.3208,87.1569,87.1751,7188.0
2015-09-03 09:55:00,95.75,95.75,95.6,95.61,7431.0,87.1842,87.1842,87.0477,87.0568,7431.0
2015-09-03 10:00:00,95.67,95.7,95.52,95.54,46710.0,87.1114,87.1387,86.9748,86.993,46710.0
2015-09-03 10:05:00,95.52,95.74,95.52,95.73,16532.0,86.9748,87.1751,86.9748,87.166,16532.0
2015-09-03 10:10:00,95.75,95.75,95.62,95.73,47252.0,87.1842,87.1842,87.0659,87.166,47252.0
2015-09-03 10:15:00,95.75,95.92,95.75,95.9,21289.0,87.1842,87.339,87.1842,87.3208,21289.0
2015-09-03 10:20:00,95.96,96.01,95.91,95.96,9688.0,87.3755,87.421,87.3299,87.3755,9688.0
2015-09-03 10:25:00,95.94,96.05,95.94,96.02,5051.0,87.3572,87.4574,87.3572,87.4301,5051.0
2015-09-03 10:30:00,96.03,96.03,95.86,95.9,7642.0,87.4392,87.4392,87.2844,87.3208,7642.0
2015-09-03 10:35:00,95.9,95.96,95.9,95.91,4580.0,87.3208,87.3755,87.3208,87.3299,4580.0
2015-09-03 10:40:00,95.93,96.02,95.93,96.02,23785.0,87.3481,87.4301,87.3481,87.4301,23785.0
2015-09-03 10:45:00,96.01,96.01,95.91,95.99,25121.0,87.421,87.421,87.3299,87.4028,25121.0
2015-09-03 10:50:00,95.99,96.23,95.99,96.09,8948.0,87.4028,87.6213,87.4028,87.4938,8948.0
2015-09-03 10:55:00,96.11,96.19,96.09,96.19,10818.0,87.512,87.5849,87.4938,87.5849,10818.0
2015-09-03 11:00:00,96.21,96.21,96.06,96.12,8606.0,87.6031,87.6031,87.4665,87.5211,8606.0
2015-09-03 11:05:00,96.17,96.28,96.11,96.15,14853.0,87.5667,87.6668,87.512,87.5485,14853.0
2015-09-03 11:10:00,96.19,96.2,96.04,96.06,64823.0,87.5849,87.594,87.4483,87.4665,64823.0
2015-09-03 11:15:00,96.08,96.08,96.0,96.03,4842.0,87.4847,87.4847,87.4119,87.4392,4842.0
2015-09-03 11:20:00,96.06,96.06,95.93,95.96,17634.0,87.4665,87.4665,87.3481,87.3755,17634.0
2015-09-03 11:25:00,95.92,96.01,95.92,95.95,5236.0,87.339,87.421,87.339,87.3663,5236.0
2015-09-03 11:30:00,95.95,95.96,95.85,95.87,28557.0,87.3663,87.3755,87.2753,87.2935,28557.0
2015-09-03 11:35:00,95.88,95.92,95.8,95.85,12263.0,87.3026,87.339,87.2298,87.2753,12263.0
2015-09-03 11:40:00,95.87,95.96,95.86,95.93,20139.0,87.2935,87.3755,87.2844,87.3481,20139.0
2015-09-03 11:45:00,95.91,95.94,95.82,95.85,44339.0,87.3299,87.3572,87.248,87.2753,44339.0
2015-09-03 11:50:00,95.83,95.85,95.73,95.8,10555.0,87.2571,87.2753,87.166,87.2298,10555.0
2015-09-03 11:55:00,95.78,95.86,95.76,95.85,38917.0,87.2116,87.2844,87.1933,87.2753,38917.0
2015-09-03 12:00:00,95.85,95.87,95.76,95.82,44523.0,87.2753,87.2935,87.1933,87.248,44523.0
2015-09-03 12:05:00,95.83,95.87,95.81,95.82,10758.0,87.2571,87.2935,87.2389,87.248,10758.0
2015-09-03 12:10:00,95.82,95.83,95.73,95.75,9958.0,87.248,87.2571,87.166,87.1842,9958.0
2015-09-03 12:15:00,95.78,95.83,95.77,95.81,2771.0,87.2116,87.2571,87.2024,87.2389,2771.0
2015-09-03 12:20:00,95.85,95.86,95.75,95.81,4573.0,87.2753,87.2844,87.1842,87.2389,4573.0
2015-09-03 12:25:00,95.83,95.83,95.75,95.82,5442.0,87.2571,87.2571,87.1842,87.248,5442.0
2015-09-03 12:30:00,95.81,95.82,95.62,95.64,8973.0,87.2389,87.248,87.0659,87.0841,8973.0
2015-09-03 12:35:00,95.64,95.68,95.54,95.55,16886.0,87.0841,87.1205,86.993,87.0021,16886.0
2015-09-03 12:40:00,95.55,95.59,95.44,95.59,9499.0,87.0021,87.0386,86.902,87.0386,9499.0
2015-09-03 12:45:00,95.57,95.66,95.57,95.62,9587.0,87.0203,87.1023,87.0203,87.0659,9587.0
2015-09-03 12:50:00,95.64,95.64,95.52,95.64,23813.0,87.0841,87.0841,86.9748,87.0841,23813.0
2015-09-03 12:55:00,95.64,95.64,95.51,95.56,35248.0,87.0841,87.0841,86.9657,87.0112,35248.0
2015-09-03 13:00:00,95.51,95.55,95.45,95.49,22038.0,86.9657,87.0021,86.9111,86.9475,22038.0
2015-09-03 13:05:00,95.47,95.48,95.16,95.21,27478.0,86.9293,86.9384,86.647,86.6925,27478.0
2015-09-03 13:10:00,95.17,95.29,95.13,95.28,23607.0,86.6561,86.7654,86.6197,86.7563,23607.0
2015-09-03 13:15:00,95.26,95.41,95.22,95.41,27210.0,86.7381,86.8747,86.7017,86.8747,27210.0
2015-09-03 13:20:00,95.41,95.42,95.34,95.39,16344.0,86.8747,86.8838,86.8109,86.8564,16344.0
2015-09-03 13:25:00,95.42,95.54,95.42,95.47,10039.0,86.8838,86.993,86.8838,86.9293,10039.0
2015-09-03 13:30:00,95.47,95.48,95.33,95.45,21031.0,86.9293,86.9384,86.8018,86.9111,21031.0
2015-09-03 13:35:00,95.42,95.43,95.31,95.34,21686.0,86.8838,86.8929,86.7836,86.8109,21686.0
2015-09-03 13:40:00,95.33,95.33,95.21,95.25,46071.0,86.8018,86.8018,86.6925,86.729,46071.0
2015-09-03 13:45:00,95.27,95.4,95.27,95.38,26494.0,86.7472,86.8655,86.7472,86.8473,26494.0
2015-09-03 13:50:00,95.39,95.39,95.11,95.28,38570.0,86.8564,86.8564,86.6015,86.7563,38570.0
2015-09-03 13:55:00,95.28,95.28,95.05,95.05,14136.0,86.7563,86.7563,86.5469,86.5469,14136.0
2015-09-03 14:00:00,95.05,95.09,94.98,95.07,21183.0,86.5469,86.5833,86.4831,86.5651,21183.0
2015-09-03 14:05:00,95.15,95.19,94.93,94.93,30821.0,86.6379,86.6743,86.4376,86.4376,30821.0
2015-09-03 14:10:00,94.94,95.06,94.94,94.98,14257.0,86.4467,86.556,86.4467,86.4831,14257.0
2015-09-03 14:15:00,94.99,95.14,94.99,95.12,17783.0,86.4922,86.6288,86.4922,86.6106,17783.0
2015-09-03 14:20:00,95.12,95.12,95.0,95.11,9366.0,86.6106,86.6106,86.5013,86.6015,9366.0
2015-09-03 14:25:00,95.17,95.26,95.17,95.26,32081.0,86.6561,86.7381,86.6561,86.7381,32081.0
2015-09-03 14:30:00,95.25,95.33,95.19,95.22,25608.0,86.729,86.8018,86.6743,86.7017,25608.0
2015-09-03 14:35:00,95.21,95.42,95.17,95.42,15670.0,86.6925,86.8838,86.6561,86.8838,15670.0
2015-09-03 14:40:00,95.43,95.54,95.34,95.53,18222.0,86.8929,86.993,86.8109,86.9839,18222.0
2015-09-03 14:45:00,95.54,95.54,95.4,95.43,18698.0,86.993,86.993,86.8655,86.8929,18698.0
2015-09-03 14:50:00,95.41,95.44,95.32,95.37,20462.0,86.8747,86.902,86.7927,86.8382,20462.0
2015-09-03 14:55:00,95.37,95.37,95.19,95.33,41645.0,86.8382,86.8382,86.6743,86.8018,41645.0
2015-09-03 15:00:00,95.35,95.45,95.35,95.38,11039.0,86.82,86.9111,86.82,86.8473,11039.0
2015-09-03 15:05:00,95.39,95.43,95.15,95.17,41309.0,86.8564,86.8929,86.6379,86.6561,41309.0
2015-09-03 15:10:00,95.19,95.38,95.19,95.38,35575.0,86.6743,86.8473,86.6743,86.8473,35575.0
2015-09-03 15:15:00,95.37,95.39,95.23,95.29,18884.0,86.8382,86.8564,86.7108,86.7654,18884.0
2015-09-03 15:20:00,95.29,95.37,95.2,95.22,25656.0,86.7654,86.8382,86.6834,86.7017,25656.0
2015-09-03 15:25:00,95.2,95.23,95.09,95.14,41443.0,86.6834,86.7108,86.5833,86.6288,41443.0
2015-09-03 15:30:00,95.1,95.13,95.02,95.06,20579.0,86.5924,86.6197,86.5195,86.556,20579.0
2015-09-03 15:35:00,95.05,95.11,94.8,94.94,76453.0,86.5469,86.6015,86.3192,86.4467,76453.0
2015-09-03 15:40:00,94.93,95.05,94.83,94.97,84094.0,86.4376,86.5469,86.3465,86.474,84094.0
2015-09-03 15:45:00,94.98,95.29,94.96,95.15,102462.0,86.4831,86.7654,86.4649,86.6379,102462.0
2015-09-03 15:50:00,95.12,95.27,95.1,95.22,79179.0,86.6106,86.7472,86.5924,86.7017,79179.0
2015-09-03 15:55:00,95.21,95.35,95.07,95.07,396922.0,86.6925,86.82,86.5651,86.5651,396922.0
2015-09-04 09:30:00,93.79,94.08,93.75,93.88,16375.0,85.3996,85.6636,85.3632,85.4815,16375.0
2015-09-04 09:35:00,93.86,94.24,93.86,94.1,21597.0,85.4633,85.8093,85.4633,85.6818,21597.0
2015-09-04 09:40:00,94.11,94.3,94.11,94.24,11553.0,85.691,85.864,85.691,85.8093,11553.0
2015-09-04 09:45:00,94.32,94.32,93.99,94.06,11727.0,85.8822,85.8822,85.5817,85.6454,11727.0
2015-09-04 09:50:00,94.02,94.03,93.73,93.79,17378.0,85.609,85.6181,85.3449,85.3996,17378.0
2015-09-04 09:55:00,93.77,94.01,93.77,94.01,7251.0,85.3814,85.5999,85.3814,85.5999,7251.0
2015-09-04 10:00:00,93.91,94.07,93.89,94.05,7711.0,85.5088,85.6545,85.4906,85.6363,7711.0
2015-09-04 10:05:00,94.03,94.11,93.94,94.11,3385.0,85.6181,85.691,85.5362,85.691,3385.0
2015-09-04 10:10:00,94.08,94.14,93.99,94.1,20987.0,85.6636,85.7183,85.5817,85.6818,20987.0
2015-09-04 10:15:00,94.09,94.25,94.04,94.09,14557.0,85.6727,85.8184,85.6272,85.6727,14557.0
2015-09-04 10:20:00,94.09,94.26,94.07,94.2,20539.0,85.6727,85.8275,85.6545,85.7729,20539.0
2015-09-04 10:25:00,94.2,94.39,94.14,94.38,59852.0,85.7729,85.9459,85.7183,85.9368,59852.0
2015-09-04 10:30:00,94.38,94.52,94.35,94.42,17908.0,85.9368,86.0643,85.9095,85.9732,17908.0
2015-09-04 10:35:00,94.4,94.44,94.28,94.42,19079.0,85.955,85.9914,85.8457,85.9732,19079.0
2015-09-04 10:40:00,94.43,94.47,94.21,94.32,14177.0,85.9823,86.0187,85.782,85.8822,14177.0
2015-09-04 10:45:00,94.3,94.3,94.16,94.16,33433.0,85.864,85.864,85.7365,85.7365,33433.0
2015-09-04 10:50:00,94.17,94.24,94.09,94.21,26764.0,85.7456,85.8093,85.6727,85.782,26764.0
2015-09-04 10:55:00,94.17,94.17,94.05,94.13,7611.0,85.7456,85.7456,85.6363,85.7092,7611.0
2015-09-04 11:00:00,94.15,94.26,94.11,94.11,5557.0,85.7274,85.8275,85.691,85.691,5557.0
2015-09-04 11:05:00,94.12,94.15,94.05,94.06,15638.0,85.7001,85.7274,85.6363,85.6454,15638.0
2015-09-04 11:10:00,94.04,94.1,94.0,94.1,5258.0,85.6272,85.6818,85.5908,85.6818,5258.0
2015-09-04 11:15:00,94.1,94.16,94.09,94.14,9336.0,85.6818,85.7365,85.6727,85.7183,9336.0
2015-09-04 11:20:00,94.12,94.16,94.04,94.15,9157.0,85.7001,85.7365,85.6272,85.7274,9157.0
2015-09-04 11:25:00,94.16,94.2,94.08,94.19,12594.0,85.7365,85.7729,85.6636,85.7638,12594.0
2015-09-04 11:30:00,94.14,94.14,93.94,94.0,22136.0,85.7183,85.7183,85.5362,85.5908,22136.0
2015-09-04 11:35:00,93.98,94.03,93.94,93.97,13842.0,85.5726,85.6181,85.5362,85.5635,13842.0
2015-09-04 11:40:00,93.99,94.09,93.98,94.09,11588.0,85.5817,85.6727,85.5726,85.6727,11588.0
2015-09-04 11:45:00,94.04,94.22,94.04,94.19,15782.0,85.6272,85.7911,85.6272,85.7638,15782.0
2015-09-04 11:50:00,94.21,94.23,94.13,94.14,40217.0,85.782,85.8002,85.7092,85.7183,40217.0
2015-09-04 11:55:00,94.14,94.19,94.06,94.09,14421.0,85.7183,85.7638,85.6454,85.6727,14421.0
2015-09-04 12:00:00,94.11,94.11,94.01,94.03,25840.0,85.691,85.691,85.5999,85.6181,25840.0
2015-09-04 12:05:00,94.03,94.11,93.97,94.08,24957.0,85.6181,85.691,85.5635,85.6636,24957.0
2015-09-04 12:10:00,94.08,94.11,93.92,93.96,16912.0,85.6636,85.691,85.5179,85.5544,16912.0
2015-09-04 12:15:00,93.97,94.07,93.93,93.96,14020.0,85.5635,85.6545,85.5271,85.5544,14020.0
2015-09-04 12:20:00,93.93,93.95,93.86,93.86,113261.0,85.5271,85.5453,85.4633,85.4633,113261.0
2015-09-04 12:25:00,93.85,93.9,93.77,93.82,14561.0,85.4542,85.4997,85.3814,85.4269,14561.0
2015-09-04 12:30:00,93.82,93.88,93.72,93.88,15508.0,85.4269,85.4815,85.3358,85.4815,15508.0
2015-09-04 12:35:00,93.88,93.92,93.8,93.83,13404.0,85.4815,85.5179,85.4087,85.436,13404.0
2015-09-04 12:40:00,93.8,93.83,93.74,93.76,9588.0,85.4087,85.436,85.3541,85.3723,9588.0
2015-09-04 12:45:00,93.73,93.86,93.68,93.83,17827.0,85.3449,85.4633,85.2994,85.436,17827.0
2015-09-04 12:50:00,93.81,93.87,93.79,93.8,15264.0,85.4178,85.4724,85.3996,85.4087,15264.0
2015-09-04 12:55:00,93.79,93.8,93.7,93.7,6608.0,85.3996,85.4087,85.3176,85.3176,6608.0
2015-09-04 13:00:00,93.73,93.73,93.61,93.65,37203.0,85.3449,85.3449,85.2357,85.2721,37203.0
2015-09-04 13:05:00,93.64,93.72,93.59,93.64,19432.0,85.263,85.3358,85.2175,85.263,19432.0
2015-09-04 13:10:00,93.66,93.73,93.56,93.56,12211.0,85.2812,85.3449,85.1902,85.1902,12211.0
2015-09-04 13:15:00,93.58,93.68,93.57,93.63,28911.0,85.2084,85.2994,85.1993,85.2539,28911.0
2015-09-04 13:20:00,93.62,93.62,93.48,93.54,35161.0,85.2448,85.2448,85.1173,85.1719,35161.0
2015-09-04 13:25:00,93.53,93.64,93.53,93.62,14219.0,85.1628,85.263,85.1628,85.2448,14219.0
2015-09-04 13:30:00,93.6,93.72,93.57,93.71,16422.0,85.2266,85.3358,85.1993,85.3267,16422.0
2015-09-04 13:35:00,93.72,93.77,93.64,93.71,18922.0,85.3358,85.3814,85.263,85.3267,18922.0
2015-09-04 13:40:00,93.71,93.74,93.6,93.63,18090.0,85.3267,85.3541,85.2266,85.2539,18090.0
2015-09-04 13:45:00,93.64,93.7,93.63,93.65,5575.0,85.263,85.3176,85.2539,85.2721,5575.0
2015-09-04 13:50:00,93.68,93.76,93.66,93.67,9376.0,85.2994,85.3723,85.2812,85.2903,9376.0
2015-09-04 13:55:00,93.67,93.7,93.59,93.62,14959.0,85.2903,85.3176,85.2175,85.2448,14959.0
2015-09-04 14:00:00,93.62,93.65,93.53,93.53,12217.0,85.2448,85.2721,85.1628,85.1628,12217.0
2015-09-04 14:05:00,93.59,93.6,93.5,93.51,22730.0,85.2175,85.2266,85.1355,85.1446,22730.0
2015-09-04 14:10:00,93.51,93.63,93.51,93.62,9361.0,85.1446,85.2539,85.1446,85.2448,9361.0
2015-09-04 14:15:00,93.6,93.64,93.48,93.51,17159.0,85.2266,85.263,85.1173,85.1446,17159.0
2015-09-04 14:20:00,93.54,93.56,93.41,93.42,82211.0,85.1719,85.1902,85.0536,85.0627,82211.0
2015-09-04 14:25:00,93.43,93.51,93.38,93.49,17390.0,85.0718,85.1446,85.0263,85.1264,17390.0
2015-09-04 14:30:00,93.5,93.53,93.43,93.44,19792.0,85.1355,85.1628,85.0718,85.0809,19792.0
2015-09-04 14:35:00,93.45,93.47,93.4,93.44,37411.0,85.09,85.1082,85.0445,85.0809,37411.0
2015-09-04 14:40:00,93.47,93.61,93.47,93.61,7443.0,85.1082,85.2357,85.1082,85.2357,7443.0
2015-09-04 14:45:00,93.6,93.74,93.56,93.69,29479.0,85.2266,85.3541,85.1902,85.3085,29479.0
2015-09-04 14:50:00,93.7,93.72,93.63,93.68,16241.0,85.3176,85.3358,85.2539,85.2994,16241.0
2015-09-04 14:55:00,93.66,93.8,93.62,93.8,13448.0,85.2812,85.4087,85.2448,85.4087,13448.0
2015-09-04 15:00:00,93.8,93.85,93.73,93.77,58227.0,85.4087,85.4542,85.3449,85.3814,58227.0
2015-09-04 15:05:00,93.77,93.88,93.77,93.79,17924.0,85.3814,85.4815,85.3814,85.3996,17924.0
2015-09-04 15:10:00,93.79,93.8,93.64,93.74,40714.0,85.3996,85.4087,85.263,85.3541,40714.0
2015-09-04 15:15:00,93.74,93.81,93.66,93.77,18195.0,85.3541,85.4178,85.2812,85.3814,18195.0
2015-09-04 15:20:00,93.75,93.79,93.68,93.71,48143.0,85.3632,85.3996,85.2994,85.3267,48143.0
2015-09-04 15:25:00,93.73,93.85,93.66,93.84,33758.0,85.3449,85.4542,85.2812,85.4451,33758.0
2015-09-04 15:30:00,93.87,94.05,93.79,93.97,56822.0,85.4724,85.6363,85.3996,85.5635,56822.0
2015-09-04 15:35:00,93.97,94.11,93.95,94.0,55924.0,85.5635,85.691,85.5453,85.5908,55924.0
2015-09-04 15:40:00,93.98,94.16,93.97,94.05,41193.0,85.5726,85.7365,85.5635,85.6363,41193.0
2015-09-04 15:45:00,94.05,94.35,94.05,94.31,86876.0,85.6363,85.9095,85.6363,85.8731,86876.0
2015-09-04 15:50:00,94.33,94.34,94.09,94.19,83458.0,85.8913,85.9004,85.6727,85.7638,83458.0
2015-09-04 15:55:00,94.19,94.24,93.89,93.89,159870.0,85.7638,85.8093,85.4906,85.4906,159870.0
2015-09-08 09:30:00,95.53,95.63,95.45,95.55,20174.0,86.9839,87.075,86.9111,87.0021,20174.0
2015-09-08 09:35:00,95.58,95.6,95.43,95.5,11711.0,87.0294,87.0477,86.8929,86.9566,11711.0
2015-09-08 09:40:00,95.46,95.75,95.45,95.75,10894.0,86.9202,87.1842,86.9111,87.1842,10894.0
2015-09-08 09:45:00,95.76,95.82,95.72,95.79,6839.0,87.1933,87.248,87.1569,87.2207,6839.0
2015-09-08 09:50:00,95.83,95.87,95.66,95.68,19212.0,87.2571,87.2935,87.1023,87.1205,19212.0
2015-09-08 09:55:00,95.66,95.68,95.54,95.55,12978.0,87.1023,87.1205,86.993,87.0021,12978.0
2015-09-08 10:00:00,95.57,95.59,95.41,95.46,16679.0,87.0203,87.0386,86.8747,86.9202,16679.0
2015-09-08 10:05:00,95.47,95.56,95.32,95.35,61151.0,86.9293,87.0112,86.7927,86.82,61151.0
2015-09-08 10:10:00,95.39,95.48,95.37,95.38,30423.0,86.8564,86.9384,86.8382,86.8473,30423.0
2015-09-08 10:15:00,95.37,95.38,95.29,95.34,30429.0,86.8382,86.8473,86.7654,86.8109,30429.0
2015-09-08 10:20:00,95.3,95.31,95.21,95.28,21466.0,86.7745,86.7836,86.6925,86.7563,21466.0
2015-09-08 10:25:00,95.25,95.42,95.19,95.37,32300.0,86.729,86.8838,86.6743,86.8382,32300.0
2015-09-08 10:30:00,95.39,95.46,95.3,95.32,14288.0,86.8564,86.9202,86.7745,86.7927,14288.0
2015-09-08 10:35:00,95.3,95.34,95.25,95.25,23537.0,86.7745,86.8109,86.729,86.729,23537.0
2015-09-08 10:40:00,95.25,95.27,95.06,95.16,102525.0,86.729,86.7472,86.556,86.647,102525.0
2015-09-08 10:45:00,95.12,95.19,95.08,95.15,20844.0,86.6106,86.6743,86.5742,86.6379,20844.0
2015-09-08 10:50:00,95.14,95.24,95.14,95.15,45006.0,86.6288,86.7199,86.6288,86.6379,45006.0
2015-09-08 10:55:00,95.16,95.34,95.1,95.34,81636.0,86.647,86.8109,86.5924,86.8109,81636.0
2015-09-08 11:00:00,95.32,95.32,95.2,95.22,30463.0,86.7927,86.7927,86.6834,86.7017,30463.0
2015-09-08 11:05:00,95.23,95.25,95.12,95.19,13333.0,86.7108,86.729,86.6106,86.6743,13333.0
2015-09-08 11:10:00,95.21,95.3,95.21,95.22,14350.0,86.6925,86.7745,86.6925,86.7017,14350.0
2015-09-08 11:15:00,95.23,95.33,95.22,95.29,95031.0,86.7108,86.8018,86.7017,86.7654,95031.0
2015-09-08 11:20:00,95.29,95.42,95.25,95.42,20913.0,86.7654,86.8838,86.729,86.8838,20913.0
2015-09-08 11:25:00,95.4,95.42,95.36,95.38,6245.0,86.8655,86.8838,86.8291,86.8473,6245.0
2015-09-08 11:30:00,95.38,95.38,95.3,95.33,5145.0,86.8473,86.8473,86.7745,86.8018,5145.0
2015-09-08 11:35:00,95.35,95.4,95.32,95.32,19881.0,86.82,86.8655,86.7927,86.7927,19881.0
2015-09-08 11:40:00,95.3,95.4,95.3,95.37,12114.0,86.7745,86.8655,86.7745,86.8382,12114.0
2015-09-08 11:45:00,95.37,95.38,95.3,95.31,10981.0,86.8382,86.8473,86.7745,86.7836,10981.0
2015-09-08 11:50:00,95.32,95.36,95.21,95.21,9293.0,86.7927,86.8291,86.6925,86.6925,9293.0
2015-09-08 11:55:00,95.22,95.25,95.17,95.24,25971.0,86.7017,86.729,86.6561,86.7199,25971.0
2015-09-08 12:00:00,95.21,95.23,95.15,95.2,4652.0,86.6925,86.7108,86.6379,86.6834,4652.0
2015-09-08 12:05:00,95.22,95.3,95.22,95.3,94623.0,86.7017,86.7745,86.7017,86.7745,94623.0
2015-09-08 12:10:00,95.29,95.41,95.28,95.41,11432.0,86.7654,86.8747,86.7563,86.8747,11432.0
2015-09-08 12:15:00,95.42,95.51,95.42,95.46,16419.0,86.8838,86.9657,86.8838,86.9202,16419.0
2015-09-08 12:20:00,95.5,95.53,95.5,95.52,5177.0,86.9566,86.9839,86.9566,86.9748,5177.0
2015-09-08 12:25:00,95.53,95.63,95.51,95.62,28927.0,86.9839,87.075,86.9657,87.0659,28927.0
2015-09-08 12:30:00,95.62,95.68,95.55,95.56,27810.0,87.0659,87.1205,87.0021,87.0112,27810.0
2015-09-08 12:35:00,95.57,95.6,95.52,95.56,7338.0,87.0203,87.0477,86.9748,87.0112,7338.0
2015-09-08 12:40:00,95.53,95.59,95.51,95.55,10796.0,86.9839,87.0386,86.9657,87.0021,10796.0
2015-09-08 12:45:00,95.56,95.56,95.51,95.56,5343.0,87.0112,87.0112,86.9657,87.0112,5343.0
2015-09-08 12:50:00,95.55,95.56,95.51,95.55,13277.0,87.0021,87.0112,86.9657,87.0021,13277.0
2015-09-08 12:55:00,95.54,95.54,95.45,95.46,4109.0,86.993,86.993,86.9111,86.9202,4109.0
2015-09-08 13:00:00,95.46,95.49,95.39,95.4,35499.0,86.9202,86.9475,86.8564,86.8655,35499.0
2015-09-08 13:05:00,95.37,95.39,95.32,95.35,12591.0,86.8382,86.8564,86.7927,86.82,12591.0
2015-09-08 13:10:00,95.36,95.41,95.36,95.39,8276.0,86.8291,86.8747,86.8291,86.8564,8276.0
2015-09-08 13:15:00,95.39,95.43,95.3,95.3,15054.0,86.8564,86.8929,86.7745,86.7745,15054.0
2015-09-08 13:20:00,95.29,95.35,95.26,95.32,10928.0,86.7654,86.82,86.7381,86.7927,10928.0
2015-09-08 13:25:00,95.3,95.36,95.27,95.34,14474.0,86.7745,86.8291,86.7472,86.8109,14474.0
2015-09-08 13:30:00,95.35,95.39,95.28,95.39,5670.0,86.82,86.8564,86.7563,86.8564,5670.0
2015-09-08 13:35:00,95.38,95.49,95.37,95.47,19797.0,86.8473,86.9475,86.8382,86.9293,19797.0
2015-09-08 13:40:00,95.49,95.56,95.49,95.52,5857.0,86.9475,87.0112,86.9475,86.9748,5857.0
2015-09-08 13:45:00,95.54,95.61,95.54,95.61,13522.0,86.993,87.0568,86.993,87.0568,13522.0
2015-09-08 13:50:00,95.61,95.65,95.59,95.61,9901.0,87.0568,87.0932,87.0386,87.0568,9901.0
2015-09-08 13:55:00,95.64,95.7,95.62,95.7,7011.0,87.0841,87.1387,87.0659,87.1387,7011.0
2015-09-08 14:00:00,95.7,95.73,95.67,95.67,54300.0,87.1387,87.166,87.1114,87.1114,54300.0
2015-09-08 14:05:00,95.68,95.72,95.68,95.71,14380.0,87.1205,87.1569,87.1205,87.1478,14380.0
2015-09-08 14:10:00,95.71,95.71,95.63,95.65,12829.0,87.1478,87.1478,87.075,87.0932,12829.0
2015-09-08 14:15:00,95.67,95.81,95.67,95.77,23050.0,87.1114,87.2389,87.1114,87.2024,23050.0
2015-09-08 14:20:00,95.79,95.85,95.78,95.83,12761.0,87.2207,87.2753,87.2116,87.2571,12761.0
2015-09-08 14:25:00,95.83,95.9,95.81,95.87,60423.0,87.2571,87.3208,87.2389,87.2935,60423.0
2015-09-08 14:30:00,95.89,95.92,95.86,95.9,7718.0,87.3117,87.339,87.2844,87.3208,7718.0
2015-09-08 14:35:00,95.89,96.05,95.89,96.03,47445.0,87.3117,87.4574,87.3117,87.4392,47445.0
2015-09-08 14:40:00,96.01,96.07,96.01,96.06,3541.0,87.421,87.4756,87.421,87.4665,3541.0
2015-09-08 14:45:00,96.08,96.09,96.01,96.01,8184.0,87.4847,87.4938,87.421,87.421,8184.0
2015-09-08 14:50:00,95.99,96.07,95.99,96.05,9843.0,87.4028,87.4756,87.4028,87.4574,9843.0
2015-09-08 14:55:00,96.04,96.05,95.95,96.01,25810.0,87.4483,87.4574,87.3663,87.421,25810.0
2015-09-08 15:00:00,95.98,96.07,95.98,96.05,7559.0,87.3937,87.4756,87.3937,87.4574,7559.0
2015-09-08 15:05:00,96.05,96.05,95.97,95.99,13748.0,87.4574,87.4574,87.3846,87.4028,13748.0
2015-09-08 15:10:00,96.0,96.04,95.99,95.99,13031.0,87.4119,87.4483,87.4028,87.4028,13031.0
2015-09-08 15:15:00,95.97,96.01,95.94,95.99,22367.0,87.3846,87.421,87.3572,87.4028,22367.0
2015-09-08 15:20:00,95.99,96.0,95.9,95.92,43392.0,87.4028,87.4119,87.3208,87.339,43392.0
2015-09-08 15:25:00,95.92,96.11,95.92,96.11,25185.0,87.339,87.512,87.339,87.512,25185.0
2015-09-08 15:30:00,96.09,96.12,96.05,96.08,31667.0,87.4938,87.5211,87.4574,87.4847,31667.0
2015-09-08 15:35:00,96.08,96.26,96.08,96.23,44204.0,87.4847,87.6486,87.4847,87.6213,44204.0
2015-09-08 15:40:00,96.23,96.23,96.18,96.19,13742.0,87.6213,87.6213,87.5758,87.5849,13742.0
2015-09-08 15:45:00,96.19,96.25,96.13,96.25,18198.0,87.5849,87.6395,87.5302,87.6395,18198.0
2015-09-08 15:50:00,96.26,96.32,96.17,96.3,36382.0,87.6486,87.7032,87.5667,87.685,36382.0
2015-09-08 15:55:00,96.3,96.36,96.25,96.28,40582.0,87.685,87.7397,87.6395,87.6668,40582.0
2015-09-09 09:30:00,97.27,97.27,97.04,97.1,75732.0,88.5683,88.5683,88.3588,88.4135,75732.0
2015-09-09 09:35:00,97.1,97.2,97.04,97.06,26948.0,88.4135,88.5045,88.3588,88.377,26948.0
2015-09-09 09:40:00,97.06,97.06,96.85,96.92,75618.0,88.377,88.377,88.1858,88.2496,75618.0
2015-09-09 09:45:00,96.91,96.91,96.73,96.74,7314.0,88.2405,88.2405,88.0766,88.0857,7314.0
2015-09-09 09:50:00,96.78,96.85,96.72,96.72,8337.0,88.1221,88.1858,88.0675,88.0675,8337.0
2015-09-09 09:55:00,96.77,96.8,96.7,96.8,11547.0,88.113,88.1403,88.0493,88.1403,11547.0
2015-09-09 10:00:00,96.83,96.86,96.6,96.6,6878.0,88.1676,88.1949,87.9582,87.9582,6878.0
2015-09-09 10:05:00,96.64,96.67,96.56,96.6,90092.0,87.9946,88.0219,87.9218,87.9582,90092.0
2015-09-09 10:10:00,96.58,96.65,96.53,96.57,52695.0,87.94,88.0037,87.8945,87.9309,52695.0
2015-09-09 10:15:00,96.57,96.61,96.52,96.52,35613.0,87.9309,87.9673,87.8854,87.8854,35613.0
2015-09-09 10:20:00,96.51,96.67,96.48,96.62,45397.0,87.8762,88.0219,87.8489,87.9764,45397.0
2015-09-09 10:25:00,96.67,96.7,96.59,96.61,19870.0,88.0219,88.0493,87.9491,87.9673,19870.0
2015-09-09 10:30:00,96.68,96.69,96.53,96.54,24605.0,88.031,88.0401,87.8945,87.9036,24605.0
2015-09-09 10:35:00,96.42,96.44,96.32,96.44,8247.0,87.7943,87.8125,87.7032,87.8125,8247.0
2015-09-09 10:40:00,96.37,96.39,96.26,96.35,328921.0,87.7488,87.767,87.6486,87.7306,328921.0
2015-09-09 10:45:00,96.35,96.43,96.34,96.42,170330.0,87.7306,87.8034,87.7215,87.7943,170330.0
2015-09-09 10:50:00,96.41,96.41,96.25,96.25,15397.0,87.7852,87.7852,87.6395,87.6395,15397.0
2015-09-09 10:55:00,96.22,96.31,96.21,96.3,26883.0,87.6122,87.6941,87.6031,87.685,26883.0
2015-09-09 11:00:00,96.31,96.4,96.27,96.37,47205.0,87.6941,87.7761,87.6577,87.7488,47205.0
2015-09-09 11:05:00,96.42,96.44,96.35,96.41,7926.0,87.7943,87.8125,87.7306,87.7852,7926.0
2015-09-09 11:10:00,96.44,96.56,96.44,96.54,14377.0,87.8125,87.9218,87.8125,87.9036,14377.0
2015-09-09 11:15:00,96.55,96.56,96.45,96.45,4363.0,87.9127,87.9218,87.8216,87.8216,4363.0
2015-09-09 11:20:00,96.42,96.42,96.32,96.39,25185.0,87.7943,87.7943,87.7032,87.767,25185.0
2015-09-09 11:25:00,96.37,96.39,96.31,96.35,17044.0,87.7488,87.767,87.6941,87.7306,17044.0
2015-09-09 11:30:00,96.34,96.48,96.34,96.42,12483.0,87.7215,87.8489,87.7215,87.7943,12483.0
2015-09-09 11:35:00,96.4,96.44,96.35,96.36,5316.0,87.7761,87.8125,87.7306,87.7397,5316.0
2015-09-09 11:40:00,96.35,96.35,96.22,96.32,47800.0,87.7306,87.7306,87.6122,87.7032,47800.0
2015-09-09 11:45:00,96.26,96.35,96.26,96.29,15587.0,87.6486,87.7306,87.6486,87.6759,15587.0
2015-09-09 11:50:00,96.26,96.29,96.21,96.29,17300.0,87.6486,87.6759,87.6031,87.6759,17300.0
2015-09-09 11:55:00,96.27,96.4,96.27,96.37,4639.0,87.6577,87.7761,87.6577,87.7488,4639.0
2015-09-09 12:00:00,96.36,96.4,96.36,96.37,9075.0,87.7397,87.7761,87.7397,87.7488,9075.0
2015-09-09 12:05:00,96.38,96.49,96.32,96.45,6441.0,87.7579,87.858,87.7032,87.8216,6441.0
2015-09-09 12:10:00,96.44,96.49,96.43,96.44,11111.0,87.8125,87.858,87.8034,87.8125,11111.0
2015-09-09 12:15:00,96.47,96.56,96.45,96.56,25521.0,87.8398,87.9218,87.8216,87.9218,25521.0
2015-09-09 12:20:00,96.59,96.63,96.58,96.59,5272.0,87.9491,87.9855,87.94,87.9491,5272.0
2015-09-09 12:25:00,96.55,96.61,96.54,96.61,2200.0,87.9127,87.9673,87.9036,87.9673,2200.0
2015-09-09 12:30:00,96.65,96.67,96.61,96.61,5798.0,88.0037,88.0219,87.9673,87.9673,5798.0
2015-09-09 12:35:00,96.61,96.66,96.53,96.57,31611.0,87.9673,88.0128,87.8945,87.9309,31611.0
2015-09-09 12:40:00,96.59,96.63,96.53,96.58,9193.0,87.9491,87.9855,87.8945,87.94,9193.0
2015-09-09 12:45:00,96.6,96.65,96.55,96.55,19991.0,87.9582,88.0037,87.9127,87.9127,19991.0
2015-09-09 12:50:00,96.55,96.55,96.46,96.53,8399.0,87.9127,87.9127,87.8307,87.8945,8399.0
2015-09-09 12:55:00,96.51,96.53,96.46,96.52,14398.0,87.8762,87.8945,87.8307,87.8854,14398.0
2015-09-09 13:00:00,96.51,96.55,96.46,96.55,11911.0,87.8762,87.9127,87.8307,87.9127,11911.0
2015-09-09 13:05:00,96.56,96.59,96.49,96.52,14093.0,87.9218,87.9491,87.858,87.8854,14093.0
2015-09-09 13:10:00,96.53,96.59,96.5,96.53,14402.0,87.8945,87.9491,87.8671,87.8945,14402.0
2015-09-09 13:15:00,96.56,96.68,96.55,96.66,9029.0,87.9218,88.031,87.9127,88.0128,9029.0
2015-09-09 13:20:00,96.67,96.68,96.53,96.54,7229.0,88.0219,88.031,87.8945,87.9036,7229.0
2015-09-09 13:25:00,96.53,96.53,96.36,96.36,24808.0,87.8945,87.8945,87.7397,87.7397,24808.0
2015-09-09 13:30:00,96.31,96.32,96.22,96.29,15546.0,87.6941,87.7032,87.6122,87.6759,15546.0
2015-09-09 13:35:00,96.22,96.27,96.18,96.2,46096.0,87.6122,87.6577,87.5758,87.594,46096.0
2015-09-09 13:40:00,96.18,96.22,96.12,96.14,11394.0,87.5758,87.6122,87.5211,87.5393,11394.0
2015-09-09 13:45:00,96.16,96.2,96.09,96.1,15950.0,87.5576,87.594,87.4938,87.5029,15950.0
2015-09-09 13:50:00,96.08,96.09,95.92,96.04,29959.0,87.4847,87.4938,87.339,87.4483,29959.0
2015-09-09 13:55:00,96.04,96.08,95.89,95.92,63597.0,87.4483,87.4847,87.3117,87.339,63597.0
2015-09-09 14:00:00,95.94,95.97,95.82,95.95,85020.0,87.3572,87.3846,87.248,87.3663,85020.0
2015-09-09 14:05:00,95.94,96.03,95.84,96.0,26264.0,87.3572,87.4392,87.2662,87.4119,26264.0
2015-09-09 14:10:00,96.03,96.11,96.03,96.1,6695.0,87.4392,87.512,87.4392,87.5029,6695.0
2015-09-09 14:15:00,96.08,96.11,96.03,96.09,7246.0,87.4847,87.512,87.4392,87.4938,7246.0
2015-09-09 14:20:00,96.09,96.09,95.88,95.89,18082.0,87.4938,87.4938,87.3026,87.3117,18082.0
2015-09-09 14:25:00,95.95,96.0,95.79,95.9,56081.0,87.3663,87.4119,87.2207,87.3208,56081.0
2015-09-09 14:30:00,95.91,95.91,95.76,95.77,17028.0,87.3299,87.3299,87.1933,87.2024,17028.0
2015-09-09 14:35:00,95.8,95.92,95.79,95.8,9285.0,87.2298,87.339,87.2207,87.2298,9285.0
2015-09-09 14:40:00,95.81,95.81,95.55,95.59,41944.0,87.2389,87.2389,87.0021,87.0386,41944.0
2015-09-09 14:45:00,95.61,95.7,95.61,95.68,7274.0,87.0568,87.1387,87.0568,87.1205,7274.0
2015-09-09 14:50:00,95.63,95.81,95.63,95.76,27273.0,87.075,87.2389,87.075,87.1933,27273.0
2015-09-09 14:55:00,95.74,95.81,95.74,95.75,7299.0,87.1751,87.2389,87.1751,87.1842,7299.0
2015-09-09 15:00:00,95.73,95.88,95.6,95.88,49081.0,87.166,87.3026,87.0477,87.3026,49081.0
2015-09-09 15:05:00,95.85,95.95,95.82,95.89,8869.0,87.2753,87.3663,87.248,87.3117,8869.0
2015-09-09 15:10:00,95.87,95.87,95.66,95.85,47575.0,87.2935,87.2935,87.1023,87.2753,47575.0
2015-09-09 15:15:00,95.81,95.98,95.7,95.88,25571.0,87.2389,87.3937,87.1387,87.3026,25571.0
2015-09-09 15:20:00,95.85,95.95,95.82,95.86,13332.0,87.2753,87.3663,87.248,87.2844,13332.0
2015-09-09 15:25:00,95.87,95.88,95.55,95.63,40351.0,87.2935,87.3026,87.0021,87.075,40351.0
2015-09-09 15:30:00,95.61,95.61,95.3,95.41,32173.0,87.0568,87.0568,86.7745,86.8747,32173.0
2015-09-09 15:35:00,95.42,95.5,95.29,95.29,20497.0,86.8838,86.9566,86.7654,86.7654,20497.0
2015-09-09 15:40:00,95.3,95.3,95.08,95.1,41738.0,86.7745,86.7745,86.5742,86.5924,41738.0
2015-09-09 15:45:00,95.09,95.17,94.94,95.04,113253.0,86.5833,86.6561,86.4467,86.5378,113253.0
2015-09-09 15:50:00,95.04,95.12,94.91,94.93,45114.0,86.5378,86.6106,86.4194,86.4376,45114.0
2015-09-09 15:55:00,94.92,95.11,94.84,95.05,83762.0,86.4285,86.6015,86.3556,86.5469,83762.0
2015-09-10 09:30:00,94.85,95.23,94.85,95.15,20918.0,86.3648,86.7108,86.3648,86.6379,20918.0
2015-09-10 09:35:00,95.14,95.22,94.95,95.2,9369.0,86.6288,86.7017,86.4558,86.6834,9369.0
2015-09-10 09:40:00,95.27,95.39,95.2,95.25,20099.0,86.7472,86.8564,86.6834,86.729,20099.0
2015-09-10 09:45:00,95.18,95.42,95.18,95.31,5912.0,86.6652,86.8838,86.6652,86.7836,5912.0
2015-09-10 09:50:00,95.28,95.41,95.14,95.16,19058.0,86.7563,86.8747,86.6288,86.647,19058.0
2015-09-10 09:55:00,95.22,95.24,95.1,95.13,11595.0,86.7017,86.7199,86.5924,86.6197,11595.0
2015-09-10 10:00:00,95.14,95.22,95.0,95.04,34228.0,86.6288,86.7017,86.5013,86.5378,34228.0
2015-09-10 10:05:00,95.06,95.19,95.06,95.12,6833.0,86.556,86.6743,86.556,86.6106,6833.0
2015-09-10 10:10:00,95.01,95.04,94.93,94.95,5806.0,86.5104,86.5378,86.4376,86.4558,5806.0
2015-09-10 10:15:00,94.95,95.1,94.88,95.08,17999.0,86.4558,86.5924,86.3921,86.5742,17999.0
2015-09-10 10:20:00,95.07,95.17,95.03,95.04,16054.0,86.5651,86.6561,86.5286,86.5378,16054.0
2015-09-10 10:25:00,95.01,95.13,94.97,95.13,6744.0,86.5104,86.6197,86.474,86.6197,6744.0
2015-09-10 10:30:00,95.16,95.36,95.15,95.36,13654.0,86.647,86.8291,86.6379,86.8291,13654.0
2015-09-10 10:35:00,95.42,95.62,95.42,95.61,18656.0,86.8838,87.0659,86.8838,87.0568,18656.0
2015-09-10 10:40:00,95.64,95.71,95.59,95.65,5964.0,87.0841,87.1478,87.0386,87.0932,5964.0
2015-09-10 10:45:00,95.67,95.8,95.66,95.8,13824.0,87.1114,87.2298,87.1023,87.2298,13824.0
2015-09-10 10:50:00,95.84,95.91,95.78,95.8,19413.0,87.2662,87.3299,87.2116,87.2298,19413.0
2015-09-10 10:55:00,95.8,95.86,95.69,95.72,61016.0,87.2298,87.2844,87.1296,87.1569,61016.0
2015-09-10 11:00:00,95.71,95.74,95.62,95.63,22944.0,87.1478,87.1751,87.0659,87.075,22944.0
2015-09-10 11:05:00,95.62,95.66,95.52,95.55,32179.0,87.0659,87.1023,86.9748,87.0021,32179.0
2015-09-10 11:10:00,95.54,95.56,95.42,95.47,9239.0,86.993,87.0112,86.8838,86.9293,9239.0
2015-09-10 11:15:00,95.46,95.46,95.28,95.28,38218.0,86.9202,86.9202,86.7563,86.7563,38218.0
2015-09-10 11:20:00,95.3,95.31,95.23,95.31,16465.0,86.7745,86.7836,86.7108,86.7836,16465.0
2015-09-10 11:25:00,95.3,95.39,95.23,95.38,20309.0,86.7745,86.8564,86.7108,86.8473,20309.0
2015-09-10 11:30:00,95.44,95.47,95.37,95.4,16742.0,86.902,86.9293,86.8382,86.8655,16742.0
2015-09-10 11:35:00,95.4,95.62,95.38,95.59,11766.0,86.8655,87.0659,86.8473,87.0386,11766.0
2015-09-10 11:40:00,95.57,95.67,95.51,95.63,5505.0,87.0203,87.1114,86.9657,87.075,5505.0
2015-09-10 11:45:00,95.64,95.66,95.5,95.51,13847.0,87.0841,87.1023,86.9566,86.9657,13847.0
2015-09-10 11:50:00,95.51,95.54,95.42,95.54,9611.0,86.9657,86.993,86.8838,86.993,9611.0
2015-09-10 11:55:00,95.55,95.62,95.47,95.56,21055.0,87.0021,87.0659,86.9293,87.0112,21055.0
2015-09-10 12:00:00,95.6,95.64,95.53,95.63,8414.0,87.0477,87.0841,86.9839,87.075,8414.0
2015-09-10 12:05:00,95.64,95.8,95.58,95.78,29923.0,87.0841,87.2298,87.0294,87.2116,29923.0
2015-09-10 12:10:00,95.8,95.8,95.68,95.7,3552.0,87.2298,87.2298,87.1205,87.1387,3552.0
2015-09-10 12:15:00,95.74,95.78,95.59,95.59,9670.0,87.1751,87.2116,87.0386,87.0386,9670.0
2015-09-10 12:20:00,95.58,95.66,95.58,95.61,5765.0,87.0294,87.1023,87.0294,87.0568,5765.0
2015-09-10 12:25:00,95.59,95.66,95.49,95.54,17507.0,87.0386,87.1023,86.9475,86.993,17507.0
2015-09-10 12:30:00,95.54,95.61,95.52,95.61,25169.0,86.993,87.0568,86.9748,87.0568,25169.0
2015-09-10 12:35:00,95.61,95.68,95.59,95.66,9320.0,87.0568,87.1205,87.0386,87.1023,9320.0
2015-09-10 12:40:00,95.65,95.65,95.57,95.59,14624.0,87.0932,87.0932,87.0203,87.0386,14624.0
2015-09-10 12:45:00,95.62,95.77,95.59,95.75,21801.0,87.0659,87.2024,87.0386,87.1842,21801.0
2015-09-10 12:50:00,95.76,95.76,95.67,95.72,11113.0,87.1933,87.1933,87.1114,87.1569,11113.0
2015-09-10 12:55:00,95.7,95.72,95.58,95.65,17060.0,87.1387,87.1569,87.0294,87.0932,17060.0
2015-09-10 13:00:00,95.64,95.64,95.55,95.56,4813.0,87.0841,87.0841,87.0021,87.0112,4813.0
2015-09-10 13:05:00,95.59,95.68,95.59,95.62,5591.0,87.0386,87.1205,87.0386,87.0659,5591.0
2015-09-10 13:10:00,95.63,95.68,95.62,95.64,3190.0,87.075,87.1205,87.0659,87.0841,3190.0
2015-09-10 13:15:00,95.57,95.67,95.57,95.64,9517.0,87.0203,87.1114,87.0203,87.0841,9517.0
2015-09-10 13:20:00,95.65,95.79,95.59,95.78,135066.0,87.0932,87.2207,87.0386,87.2116,135066.0
2015-09-10 13:25:00,95.81,96.0,95.75,96.0,21718.0,87.2389,87.4119,87.1842,87.4119,21718.0
2015-09-10 13:30:00,95.99,96.09,95.96,96.04,10667.0,87.4028,87.4938,87.3755,87.4483,10667.0
2015-09-10 13:35:00,96.07,96.25,96.06,96.2,53131.0,87.4756,87.6395,87.4665,87.594,53131.0
2015-09-10 13:40:00,96.22,96.22,96.07,96.07,55316.0,87.6122,87.6122,87.4756,87.4756,55316.0
2015-09-10 13:45:00,96.09,96.09,95.98,96.06,21650.0,87.4938,87.4938,87.3937,87.4665,21650.0
2015-09-10 13:50:00,96.1,96.14,95.99,95.99,9031.0,87.5029,87.5393,87.4028,87.4028,9031.0
2015-09-10 13:55:00,95.99,96.07,95.96,96.07,5780.0,87.4028,87.4756,87.3755,87.4756,5780.0
2015-09-10 14:00:00,96.1,96.14,95.98,96.02,8838.0,87.5029,87.5393,87.3937,87.4301,8838.0
2015-09-10 14:05:00,96.03,96.04,95.99,96.01,3275.0,87.4392,87.4483,87.4028,87.421,3275.0
2015-09-10 14:10:00,95.99,96.06,95.99,96.0,21035.0,87.4028,87.4665,87.4028,87.4119,21035.0
2015-09-10 14:15:00,95.98,96.0,95.87,95.91,15119.0,87.3937,87.4119,87.2935,87.3299,15119.0
2015-09-10 14:20:00,95.91,95.95,95.84,95.93,25968.0,87.3299,87.3663,87.2662,87.3481,25968.0
2015-09-10 14:25:00,95.95,95.95,95.9,95.92,1729.0,87.3663,87.3663,87.3208,87.339,1729.0
2015-09-10 14:30:00,95.93,96.04,95.93,95.97,9472.0,87.3481,87.4483,87.3481,87.3846,9472.0
2015-09-10 14:35:00,95.96,95.99,95.91,95.95,9162.0,87.3755,87.4028,87.3299,87.3663,9162.0
2015-09-10 14:40:00,95.93,96.04,95.93,95.96,12635.0,87.3481,87.4483,87.3481,87.3755,12635.0
2015-09-10 14:45:00,95.95,95.97,95.85,95.87,15728.0,87.3663,87.3846,87.2753,87.2935,15728.0
2015-09-10 14:50:00,95.87,95.92,95.8,95.86,15744.0,87.2935,87.339,87.2298,87.2844,15744.0
2015-09-10 14:55:00,95.81,95.81,95.65,95.65,11525.0,87.2389,87.2389,87.0932,87.0932,11525.0
2015-09-10 15:00:00,95.64,95.69,95.51,95.54,56870.0,87.0841,87.1296,86.9657,86.993,56870.0
2015-09-10 15:05:00,95.59,95.65,95.57,95.62,16288.0,87.0386,87.0932,87.0203,87.0659,16288.0
2015-09-10 15:10:00,95.64,95.67,95.58,95.64,22150.0,87.0841,87.1114,87.0294,87.0841,22150.0
2015-09-10 15:15:00,95.7,95.79,95.59,95.6,64569.0,87.1387,87.2207,87.0386,87.0477,64569.0
2015-09-10 15:20:00,95.62,95.68,95.48,95.53,30612.0,87.0659,87.1205,86.9384,86.9839,30612.0
2015-09-10 15:25:00,95.56,95.57,95.42,95.52,22018.0,87.0112,87.0203,86.8838,86.9748,22018.0
2015-09-10 15:30:00,95.47,95.5,95.34,95.41,39603.0,86.9293,86.9566,86.8109,86.8747,39603.0
2015-09-10 15:35:00,95.43,95.5,95.34,95.45,24611.0,86.8929,86.9566,86.8109,86.9111,24611.0
2015-09-10 15:40:00,95.45,95.45,95.28,95.38,31767.0,86.9111,86.9111,86.7563,86.8473,31767.0
2015-09-10 15:45:00,95.4,95.5,95.29,95.48,53680.0,86.8655,86.9566,86.7654,86.9384,53680.0
2015-09-10 15:50:00,95.48,95.59,95.39,95.53,21952.0,86.9384,87.0386,86.8564,86.9839,21952.0
2015-09-10 15:55:00,95.51,95.67,95.51,95.64,25662.0,86.9657,87.1114,86.9657,87.0841,25662.0
2015-09-11 09:30:00,95.4,95.42,95.23,95.34,10987.0,86.8655,86.8838,86.7108,86.8109,10987.0
2015-09-11 09:35:00,95.24,95.52,95.24,95.52,4120.0,86.7199,86.9748,86.7199,86.9748,4120.0
2015-09-11 09:40:00,95.39,95.55,95.39,95.47,8855.0,86.8564,87.0021,86.8564,86.9293,8855.0
2015-09-11 09:45:00,95.47,95.47,95.32,95.33,8536.0,86.9293,86.9293,86.7927,86.8018,8536.0
2015-09-11 09:50:00,95.33,95.39,95.29,95.31,10808.0,86.8018,86.8564,86.7654,86.7836,10808.0
2015-09-11 09:55:00,95.31,95.37,95.2,95.2,11519.0,86.7836,86.8382,86.6834,86.6834,11519.0
2015-09-11 10:00:00,95.18,95.23,95.08,95.18,7773.0,86.6652,86.7108,86.5742,86.6652,7773.0
2015-09-11 10:05:00,95.15,95.29,95.12,95.28,5821.0,86.6379,86.7654,86.6106,86.7563,5821.0
2015-09-11 10:10:00,95.26,95.32,95.23,95.27,8068.0,86.7381,86.7927,86.7108,86.7472,8068.0
2015-09-11 10:15:00,95.21,95.38,95.21,95.38,21809.0,86.6925,86.8473,86.6925,86.8473,21809.0
2015-09-11 10:20:00,95.38,95.42,95.38,95.4,1798.0,86.8473,86.8838,86.8473,86.8655,1798.0
2015-09-11 10:25:00,95.41,95.46,95.33,95.34,8221.0,86.8747,86.9202,86.8018,86.8109,8221.0
2015-09-11 10:30:00,95.34,95.38,95.32,95.38,6790.0,86.8109,86.8473,86.7927,86.8473,6790.0
2015-09-11 10:35:00,95.37,95.38,95.25,95.38,4268.0,86.8382,86.8473,86.729,86.8473,4268.0
2015-09-11 10:40:00,95.39,95.45,95.33,95.45,9511.0,86.8564,86.9111,86.8018,86.9111,9511.0
2015-09-11 10:45:00,95.43,95.46,95.43,95.43,8239.0,86.8929,86.9202,86.8929,86.8929,8239.0
2015-09-11 10:50:00,95.4,95.41,95.32,95.33,7521.0,86.8655,86.8747,86.7927,86.8018,7521.0
2015-09-11 10:55:00,95.26,95.3,95.22,95.28,11918.0,86.7381,86.7745,86.7017,86.7563,11918.0
2015-09-11 11:00:00,95.3,95.36,95.26,95.32,21286.0,86.7745,86.8291,86.7381,86.7927,21286.0
2015-09-11 11:05:00,95.33,95.41,95.32,95.37,7239.0,86.8018,86.8747,86.7927,86.8382,7239.0
2015-09-11 11:10:00,95.35,95.37,95.31,95.35,5279.0,86.82,86.8382,86.7836,86.82,5279.0
2015-09-11 11:15:00,95.32,95.34,95.26,95.34,9661.0,86.7927,86.8109,86.7381,86.8109,9661.0
2015-09-11 11:20:00,95.39,95.41,95.29,95.41,7463.0,86.8564,86.8747,86.7654,86.8747,7463.0
2015-09-11 11:25:00,95.39,95.52,95.35,95.5,172151.0,86.8564,86.9748,86.82,86.9566,172151.0
2015-09-11 11:30:00,95.53,95.54,95.38,95.38,21054.0,86.9839,86.993,86.8473,86.8473,21054.0
2015-09-11 11:35:00,95.39,95.58,95.37,95.58,20104.0,86.8564,87.0294,86.8382,87.0294,20104.0
2015-09-11 11:40:00,95.6,95.63,95.55,95.55,5399.0,87.0477,87.075,87.0021,87.0021,5399.0
2015-09-11 11:45:00,95.57,95.57,95.49,95.55,16326.0,87.0203,87.0203,86.9475,87.0021,16326.0
2015-09-11 11:50:00,95.56,95.74,95.55,95.68,29711.0,87.0112,87.1751,87.0021,87.1205,29711.0
2015-09-11 11:55:00,95.71,95.74,95.66,95.7,13777.0,87.1478,87.1751,87.1023,87.1387,13777.0
2015-09-11 12:00:00,95.7,95.89,95.69,95.85,32453.0,87.1387,87.3117,87.1296,87.2753,32453.0
2015-09-11 12:05:00,95.87,95.91,95.83,95.83,15938.0,87.2935,87.3299,87.2571,87.2571,15938.0
2015-09-11 12:10:00,95.85,95.96,95.85,95.94,19283.0,87.2753,87.3755,87.2753,87.3572,19283.0
2015-09-11 12:15:00,95.95,95.97,95.87,95.93,14615.0,87.3663,87.3846,87.2935,87.3481,14615.0
2015-09-11 12:20:00,95.91,95.91,95.85,95.89,8354.0,87.3299,87.3299,87.2753,87.3117,8354.0
2015-09-11 12:25:00,95.9,95.95,95.86,95.92,4275.0,87.3208,87.3663,87.2844,87.339,4275.0
2015-09-11 12:30:00,95.94,95.98,95.94,95.96,3330.0,87.3572,87.3937,87.3572,87.3755,3330.0
2015-09-11 12:35:00,95.97,95.97,95.86,95.88,4898.0,87.3846,87.3846,87.2844,87.3026,4898.0
2015-09-11 12:40:00,95.88,95.93,95.85,95.93,5080.0,87.3026,87.3481,87.2753,87.3481,5080.0
2015-09-11 12:45:00,95.95,96.02,95.91,96.0,13239.0,87.3663,87.4301,87.3299,87.4119,13239.0
2015-09-11 12:50:00,96.04,96.09,96.03,96.03,4421.0,87.4483,87.4938,87.4392,87.4392,4421.0
2015-09-11 12:55:00,96.01,96.04,96.0,96.03,2929.0,87.421,87.4483,87.4119,87.4392,2929.0
2015-09-11 13:00:00,96.02,96.03,95.97,95.97,5890.0,87.4301,87.4392,87.3846,87.3846,5890.0
2015-09-11 13:05:00,95.98,96.01,95.9,95.91,8065.0,87.3937,87.421,87.3208,87.3299,8065.0
2015-09-11 13:10:00,95.93,95.96,95.89,95.89,14912.0,87.3481,87.3755,87.3117,87.3117,14912.0
2015-09-11 13:15:00,95.9,95.9,95.83,95.83,14815.0,87.3208,87.3208,87.2571,87.2571,14815.0
2015-09-11 13:20:00,95.82,95.82,95.7,95.7,20429.0,87.248,87.248,87.1387,87.1387,20429.0
2015-09-11 13:25:00,95.71,95.75,95.69,95.69,4907.0,87.1478,87.1842,87.1296,87.1296,4907.0
2015-09-11 13:30:00,95.69,95.74,95.63,95.65,15261.0,87.1296,87.1751,87.075,87.0932,15261.0
2015-09-11 13:35:00,95.63,95.67,95.61,95.67,5867.0,87.075,87.1114,87.0568,87.1114,5867.0
2015-09-11 13:40:00,95.68,95.76,95.66,95.74,6800.0,87.1205,87.1933,87.1023,87.1751,6800.0
2015-09-11 13:45:00,95.75,95.76,95.69,95.73,13944.0,87.1842,87.1933,87.1296,87.166,13944.0
2015-09-11 13:50:00,95.73,95.78,95.7,95.78,37847.0,87.166,87.2116,87.1387,87.2116,37847.0
2015-09-11 13:55:00,95.8,95.8,95.74,95.74,9323.0,87.2298,87.2298,87.1751,87.1751,9323.0
2015-09-11 14:00:00,95.76,95.77,95.67,95.68,21901.0,87.1933,87.2024,87.1114,87.1205,21901.0
2015-09-11 14:05:00,95.68,95.72,95.63,95.69,19117.0,87.1205,87.1569,87.075,87.1296,19117.0
2015-09-11 14:10:00,95.71,95.75,95.69,95.71,7549.0,87.1478,87.1842,87.1296,87.1478,7549.0
2015-09-11 14:15:00,95.7,95.78,95.7,95.77,10680.0,87.1387,87.2116,87.1387,87.2024,10680.0
2015-09-11 14:20:00,95.79,95.92,95.79,95.91,11460.0,87.2207,87.339,87.2207,87.3299,11460.0
2015-09-11 14:25:00,95.91,95.92,95.87,95.89,11227.0,87.3299,87.339,87.2935,87.3117,11227.0
2015-09-11 14:30:00,95.94,96.01,95.94,95.98,12404.0,87.3572,87.421,87.3572,87.3937,12404.0
2015-09-11 14:35:00,95.98,96.08,95.98,96.07,2966.0,87.3937,87.4847,87.3937,87.4756,2966.0
2015-09-11 14:40:00,96.04,96.04,95.99,95.99,14219.0,87.4483,87.4483,87.4028,87.4028,14219.0
2015-09-11 14:45:00,96.0,96.07,96.0,96.03,6720.0,87.4119,87.4756,87.4119,87.4392,6720.0
2015-09-11 14:50:00,96.02,96.05,95.93,95.98,9229.0,87.4301,87.4574,87.3481,87.3937,9229.0
2015-09-11 14:55:00,95.99,96.03,95.95,96.0,8539.0,87.4028,87.4392,87.3663,87.4119,8539.0
2015-09-11 15:00:00,96.0,96.09,95.99,96.04,17667.0,87.4119,87.4938,87.4028,87.4483,17667.0
2015-09-11 15:05:00,96.02,96.14,96.01,96.07,19575.0,87.4301,87.5393,87.421,87.4756,19575.0
2015-09-11 15:10:00,96.08,96.14,96.07,96.12,5632.0,87.4847,87.5393,87.4756,87.5211,5632.0
2015-09-11 15:15:00,96.12,96.19,96.11,96.11,11193.0,87.5211,87.5849,87.512,87.512,11193.0
2015-09-11 15:20:00,96.11,96.12,96.03,96.06,12856.0,87.512,87.5211,87.4392,87.4665,12856.0
2015-09-11 15:25:00,96.05,96.1,96.03,96.09,14585.0,87.4574,87.5029,87.4392,87.4938,14585.0
2015-09-11 15:30:00,96.07,96.08,95.99,96.02,26502.0,87.4756,87.4847,87.4028,87.4301,26502.0
2015-09-11 15:35:00,96.02,96.11,96.02,96.11,58399.0,87.4301,87.512,87.4301,87.512,58399.0
2015-09-11 15:40:00,96.11,96.11,96.02,96.08,20111.0,87.512,87.512,87.4301,87.4847,20111.0
2015-09-11 15:45:00,96.1,96.11,96.03,96.03,14545.0,87.5029,87.512,87.4392,87.4392,14545.0
2015-09-11 15:50:00,96.03,96.17,96.03,96.11,25405.0,87.4392,87.5667,87.4392,87.512,25405.0
2015-09-11 15:55:00,96.12,96.3,96.11,96.28,36195.0,87.5211,87.685,87.512,87.6668,36195.0
2015-09-14 09:30:00,96.41,96.53,96.35,96.37,20947.0,87.7852,87.8945,87.7306,87.7488,20947.0
2015-09-14 09:35:00,96.31,96.32,96.07,96.13,5370.0,87.6941,87.7032,87.4756,87.5302,5370.0
2015-09-14 09:40:00,96.19,96.25,96.18,96.18,4239.0,87.5849,87.6395,87.5758,87.5758,4239.0
2015-09-14 09:45:00,96.09,96.12,95.91,95.95,4846.0,87.4938,87.5211,87.3299,87.3663,4846.0
2015-09-14 09:50:00,95.9,96.0,95.84,95.94,10361.0,87.3208,87.4119,87.2662,87.3572,10361.0
2015-09-14 09:55:00,96.0,96.0,95.92,95.94,4380.0,87.4119,87.4119,87.339,87.3572,4380.0
2015-09-14 10:00:00,95.93,96.03,95.88,96.01,7648.0,87.3481,87.4392,87.3026,87.421,7648.0
2015-09-14 10:05:00,96.0,96.03,95.96,95.98,7862.0,87.4119,87.4392,87.3755,87.3937,7862.0
2015-09-14 10:10:00,96.0,96.08,95.96,96.07,12387.0,87.4119,87.4847,87.3755,87.4756,12387.0
2015-09-14 10:15:00,96.07,96.13,96.06,96.09,3891.0,87.4756,87.5302,87.4665,87.4938,3891.0
2015-09-14 10:20:00,96.06,96.1,96.0,96.09,50487.0,87.4665,87.5029,87.4119,87.4938,50487.0
2015-09-14 10:25:00,96.09,96.1,95.95,95.97,16913.0,87.4938,87.5029,87.3663,87.3846,16913.0
2015-09-14 10:30:00,95.95,96.04,95.95,96.04,10340.0,87.3663,87.4483,87.3663,87.4483,10340.0
2015-09-14 10:35:00,96.05,96.14,95.95,96.12,17089.0,87.4574,87.5393,87.3663,87.5211,17089.0
2015-09-14 10:40:00,96.09,96.13,96.05,96.1,10943.0,87.4938,87.5302,87.4574,87.5029,10943.0
2015-09-14 10:45:00,96.12,96.16,96.07,96.15,4074.0,87.5211,87.5576,87.4756,87.5485,4074.0
2015-09-14 10:50:00,96.12,96.12,95.97,96.0,2300.0,87.5211,87.5211,87.3846,87.4119,2300.0
2015-09-14 10:55:00,95.99,96.0,95.93,95.98,2530.0,87.4028,87.4119,87.3481,87.3937,2530.0
2015-09-14 11:00:00,95.99,96.08,95.99,96.04,2894.0,87.4028,87.4847,87.4028,87.4483,2894.0
2015-09-14 11:05:00,96.08,96.08,96.02,96.03,43835.0,87.4847,87.4847,87.4301,87.4392,43835.0
2015-09-14 11:10:00,96.03,96.03,95.94,95.97,24121.0,87.4392,87.4392,87.3572,87.3846,24121.0
2015-09-14 11:15:00,95.97,95.99,95.91,95.92,14775.0,87.3846,87.4028,87.3299,87.339,14775.0
2015-09-14 11:20:00,95.96,95.98,95.85,95.87,6253.0,87.3755,87.3937,87.2753,87.2935,6253.0
2015-09-14 11:25:00,95.87,95.89,95.78,95.81,139434.0,87.2935,87.3117,87.2116,87.2389,139434.0
2015-09-14 11:30:00,95.8,95.81,95.74,95.75,25986.0,87.2298,87.2389,87.1751,87.1842,25986.0
2015-09-14 11:35:00,95.73,95.81,95.71,95.77,9282.0,87.166,87.2389,87.1478,87.2024,9282.0
2015-09-14 11:40:00,95.79,95.84,95.76,95.76,6482.0,87.2207,87.2662,87.1933,87.1933,6482.0
2015-09-14 11:45:00,95.75,95.78,95.68,95.75,11951.0,87.1842,87.2116,87.1205,87.1842,11951.0
2015-09-14 11:50:00,95.76,95.87,95.73,95.86,4871.0,87.1933,87.2935,87.166,87.2844,4871.0
2015-09-14 11:55:00,95.85,95.9,95.81,95.81,10014.0,87.2753,87.3208,87.2389,87.2389,10014.0
2015-09-14 12:00:00,95.83,95.83,95.77,95.79,3105.0,87.2571,87.2571,87.2024,87.2207,3105.0
2015-09-14 12:05:00,95.77,95.8,95.74,95.74,15724.0,87.2024,87.2298,87.1751,87.1751,15724.0
2015-09-14 12:10:00,95.75,95.76,95.63,95.7,18095.0,87.1842,87.1933,87.075,87.1387,18095.0
2015-09-14 12:15:00,95.72,95.75,95.72,95.75,2455.0,87.1569,87.1842,87.1569,87.1842,2455.0
2015-09-14 12:20:00,95.72,95.79,95.7,95.79,5667.0,87.1569,87.2207,87.1387,87.2207,5667.0
2015-09-14 12:25:00,95.82,95.82,95.74,95.78,7695.0,87.248,87.248,87.1751,87.2116,7695.0
2015-09-14 12:30:00,95.77,95.87,95.71,95.84,23018.0,87.2024,87.2935,87.1478,87.2662,23018.0
2015-09-14 12:35:00,95.85,95.86,95.78,95.81,13274.0,87.2753,87.2844,87.2116,87.2389,13274.0
2015-09-14 12:40:00,95.78,95.81,95.7,95.7,105786.0,87.2116,87.2389,87.1387,87.1387,105786.0
2015-09-14 12:45:00,95.7,95.72,95.69,95.69,1600.0,87.1387,87.1569,87.1296,87.1296,1600.0
2015-09-14 12:50:00,95.7,95.74,95.67,95.72,18759.0,87.1387,87.1751,87.1114,87.1569,18759.0
2015-09-14 12:55:00,95.73,95.79,95.7,95.71,10723.0,87.166,87.2207,87.1387,87.1478,10723.0
2015-09-14 13:00:00,95.71,95.74,95.63,95.63,4356.0,87.1478,87.1751,87.075,87.075,4356.0
2015-09-14 13:05:00,95.64,95.68,95.63,95.68,10256.0,87.0841,87.1205,87.075,87.1205,10256.0
2015-09-14 13:10:00,95.68,95.73,95.67,95.67,9646.0,87.1205,87.166,87.1114,87.1114,9646.0
2015-09-14 13:15:00,95.68,95.75,95.67,95.74,9419.0,87.1205,87.1842,87.1114,87.1751,9419.0
2015-09-14 13:20:00,95.75,95.75,95.71,95.71,8031.0,87.1842,87.1842,87.1478,87.1478,8031.0
2015-09-14 13:25:00,95.7,95.72,95.68,95.69,3916.0,87.1387,87.1569,87.1205,87.1296,3916.0
2015-09-14 13:30:00,95.69,95.75,95.68,95.74,8028.0,87.1296,87.1842,87.1205,87.1751,8028.0
2015-09-14 13:35:00,95.73,95.82,95.72,95.81,12714.0,87.166,87.248,87.1569,87.2389,12714.0
2015-09-14 13:40:00,95.81,95.95,95.8,95.94,14057.0,87.2389,87.3663,87.2298,87.3572,14057.0
2015-09-14 13:45:00,95.95,95.98,95.94,95.98,9880.0,87.3663,87.3937,87.3572,87.3937,9880.0
2015-09-14 13:50:00,95.95,95.95,95.88,95.9,15653.0,87.3663,87.3663,87.3026,87.3208,15653.0
2015-09-14 13:55:00,95.88,96.01,95.87,96.01,18508.0,87.3026,87.421,87.2935,87.421,18508.0
2015-09-14 14:00:00,95.99,95.99,95.9,95.91,6945.0,87.4028,87.4028,87.3208,87.3299,6945.0
2015-09-14 14:05:00,95.91,95.94,95.82,95.85,11488.0,87.3299,87.3572,87.248,87.2753,11488.0
2015-09-14 14:10:00,95.86,95.89,95.83,95.86,8513.0,87.2844,87.3117,87.2571,87.2844,8513.0
2015-09-14 14:15:00,95.87,95.9,95.86,95.89,16167.0,87.2935,87.3208,87.2844,87.3117,16167.0
2015-09-14 14:20:00,95.88,95.94,95.84,95.85,20135.0,87.3026,87.3572,87.2662,87.2753,20135.0
2015-09-14 14:25:00,95.87,95.89,95.79,95.81,17653.0,87.2935,87.3117,87.2207,87.2389,17653.0
2015-09-14 14:30:00,95.79,95.84,95.78,95.8,118481.0,87.2207,87.2662,87.2116,87.2298,118481.0
2015-09-14 14:35:00,95.79,95.85,95.78,95.85,20666.0,87.2207,87.2753,87.2116,87.2753,20666.0
2015-09-14 14:40:00,95.85,95.9,95.83,95.84,11286.0,87.2753,87.3208,87.2571,87.2662,11286.0
2015-09-14 14:45:00,95.84,95.91,95.82,95.82,12556.0,87.2662,87.3299,87.248,87.248,12556.0
2015-09-14 14:50:00,95.82,95.87,95.78,95.87,15467.0,87.248,87.2935,87.2116,87.2935,15467.0
2015-09-14 14:55:00,95.87,95.96,95.87,95.88,13522.0,87.2935,87.3755,87.2935,87.3026,13522.0
2015-09-14 15:00:00,95.86,95.86,95.79,95.79,15526.0,87.2844,87.2844,87.2207,87.2207,15526.0
2015-09-14 15:05:00,95.78,95.8,95.73,95.79,16171.0,87.2116,87.2298,87.166,87.2207,16171.0
2015-09-14 15:10:00,95.79,95.91,95.79,95.91,10214.0,87.2207,87.3299,87.2207,87.3299,10214.0
2015-09-14 15:15:00,95.92,95.96,95.86,95.9,13181.0,87.339,87.3755,87.2844,87.3208,13181.0
2015-09-14 15:20:00,95.88,95.94,95.83,95.85,15724.0,87.3026,87.3572,87.2571,87.2753,15724.0
2015-09-14 15:25:00,95.87,95.87,95.81,95.84,11156.0,87.2935,87.2935,87.2389,87.2662,11156.0
2015-09-14 15:30:00,95.88,95.88,95.79,95.82,17016.0,87.3026,87.3026,87.2207,87.248,17016.0
2015-09-14 15:35:00,95.8,95.8,95.73,95.75,10641.0,87.2298,87.2298,87.166,87.1842,10641.0
2015-09-14 15:40:00,95.74,95.81,95.72,95.8,8479.0,87.1751,87.2389,87.1569,87.2298,8479.0
2015-09-14 15:45:00,95.79,95.85,95.78,95.79,16920.0,87.2207,87.2753,87.2116,87.2207,16920.0
2015-09-14 15:50:00,95.79,95.89,95.79,95.81,185473.0,87.2207,87.3117,87.2207,87.2389,185473.0
2015-09-14 15:55:00,95.81,95.98,95.81,95.94,378115.0,87.2389,87.3937,87.2389,87.3572,378115.0
2015-09-15 09:30:00,96.22,96.29,95.99,96.04,29989.0,87.6122,87.6759,87.4028,87.4483,29989.0
2015-09-15 09:35:00,95.97,96.03,95.97,95.99,3936.0,87.3846,87.4392,87.3846,87.4028,3936.0
2015-09-15 09:40:00,95.93,95.94,95.86,95.92,6933.0,87.3481,87.3572,87.2844,87.339,6933.0
2015-09-15 09:45:00,95.95,95.95,95.81,95.87,7531.0,87.3663,87.3663,87.2389,87.2935,7531.0
2015-09-15 09:50:00,95.89,95.98,95.89,95.97,16735.0,87.3117,87.3937,87.3117,87.3846,16735.0
2015-09-15 09:55:00,95.98,96.03,95.95,96.01,7525.0,87.3937,87.4392,87.3663,87.421,7525.0
2015-09-15 10:00:00,96.0,96.06,95.99,96.02,7271.0,87.4119,87.4665,87.4028,87.4301,7271.0
2015-09-15 10:05:00,96.01,96.06,95.99,95.99,4089.0,87.421,87.4665,87.4028,87.4028,4089.0
2015-09-15 10:10:00,96.0,96.06,96.0,96.02,5610.0,87.4119,87.4665,87.4119,87.4301,5610.0
2015-09-15 10:15:00,96.04,96.14,96.03,96.11,13415.0,87.4483,87.5393,87.4392,87.512,13415.0
2015-09-15 10:20:00,96.13,96.33,96.13,96.29,16127.0,87.5302,87.7124,87.5302,87.6759,16127.0
2015-09-15 10:25:00,96.29,96.3,96.25,96.25,8169.0,87.6759,87.685,87.6395,87.6395,8169.0
2015-09-15 10:30:00,96.27,96.47,96.27,96.44,12329.0,87.6577,87.8398,87.6577,87.8125,12329.0
2015-09-15 10:35:00,96.44,96.47,96.4,96.4,1881.0,87.8125,87.8398,87.7761,87.7761,1881.0
2015-09-15 10:40:00,96.42,96.57,96.42,96.57,21039.0,87.7943,87.9309,87.7943,87.9309,21039.0
2015-09-15 10:45:00,96.61,96.71,96.59,96.6,16853.0,87.9673,88.0584,87.9491,87.9582,16853.0
2015-09-15 10:50:00,96.62,96.62,96.53,96.57,4568.0,87.9764,87.9764,87.8945,87.9309,4568.0
2015-09-15 10:55:00,96.59,96.63,96.56,96.61,9293.0,87.9491,87.9855,87.9218,87.9673,9293.0
2015-09-15 11:00:00,96.63,96.66,96.58,96.64,8406.0,87.9855,88.0128,87.94,87.9946,8406.0
2015-09-15 11:05:00,96.67,96.67,96.59,96.62,7848.0,88.0219,88.0219,87.9491,87.9764,7848.0
2015-09-15 11:10:00,96.62,96.65,96.6,96.65,14108.0,87.9764,88.0037,87.9582,88.0037,14108.0
2015-09-15 11:15:00,96.65,96.65,96.55,96.55,14649.0,88.0037,88.0037,87.9127,87.9127,14649.0
2015-09-15 11:20:00,96.54,96.59,96.52,96.53,4210.0,87.9036,87.9491,87.8854,87.8945,4210.0
2015-09-15 11:25:00,96.55,96.6,96.54,96.57,5686.0,87.9127,87.9582,87.9036,87.9309,5686.0
2015-09-15 11:30:00,96.59,96.61,96.5,96.5,4775.0,87.9491,87.9673,87.8671,87.8671,4775.0
2015-09-15 11:35:00,96.51,96.56,96.51,96.53,7188.0,87.8762,87.9218,87.8762,87.8945,7188.0
2015-09-15 11:40:00,96.5,96.59,96.5,96.59,11608.0,87.8671,87.9491,87.8671,87.9491,11608.0
2015-09-15 11:45:00,96.59,96.62,96.56,96.6,11775.0,87.9491,87.9764,87.9218,87.9582,11775.0
2015-09-15 11:50:00,96.65,96.65,96.58,96.6,9969.0,88.0037,88.0037,87.94,87.9582,9969.0
2015-09-15 11:55:00,96.58,96.61,96.58,96.6,5152.0,87.94,87.9673,87.94,87.9582,5152.0
2015-09-15 12:00:00,96.63,96.67,96.6,96.61,11090.0,87.9855,88.0219,87.9582,87.9673,11090.0
2015-09-15 12:05:00,96.61,96.65,96.56,96.63,9192.0,87.9673,88.0037,87.9218,87.9855,9192.0
2015-09-15 12:10:00,96.64,96.7,96.63,96.7,2742.0,87.9946,88.0493,87.9855,88.0493,2742.0
2015-09-15 12:15:00,96.71,96.72,96.7,96.72,9064.0,88.0584,88.0675,88.0493,88.0675,9064.0
2015-09-15 12:20:00,96.72,96.75,96.66,96.7,133216.0,88.0675,88.0948,88.0128,88.0493,133216.0
2015-09-15 12:25:00,96.7,96.74,96.66,96.74,197172.0,88.0493,88.0857,88.0128,88.0857,197172.0
2015-09-15 12:30:00,96.75,96.78,96.71,96.77,163295.0,88.0948,88.1221,88.0584,88.113,163295.0
2015-09-15 12:35:00,96.77,96.79,96.74,96.79,176313.0,88.113,88.1312,88.0857,88.1312,176313.0
2015-09-15 12:40:00,96.8,96.81,96.73,96.74,98348.0,88.1403,88.1494,88.0766,88.0857,98348.0
2015-09-15 12:45:00,96.73,96.77,96.73,96.76,140805.0,88.0766,88.113,88.0766,88.1039,140805.0
2015-09-15 12:50:00,96.77,96.8,96.74,96.75,137183.0,88.113,88.1403,88.0857,88.0948,137183.0
2015-09-15 12:55:00,96.76,96.77,96.7,96.71,39464.0,88.1039,88.113,88.0493,88.0584,39464.0
2015-09-15 13:00:00,96.72,96.72,96.68,96.7,4943.0,88.0675,88.0675,88.031,88.0493,4943.0
2015-09-15 13:05:00,96.72,96.75,96.71,96.73,9315.0,88.0675,88.0948,88.0584,88.0766,9315.0
2015-09-15 13:10:00,96.72,96.78,96.67,96.78,7231.0,88.0675,88.1221,88.0219,88.1221,7231.0
2015-09-15 13:15:00,96.79,96.9,96.79,96.85,17234.0,88.1312,88.2314,88.1312,88.1858,17234.0
2015-09-15 13:20:00,96.86,96.9,96.85,96.87,12711.0,88.1949,88.2314,88.1858,88.204,12711.0
2015-09-15 13:25:00,96.86,97.0,96.86,96.96,24743.0,88.1949,88.3224,88.1949,88.286,24743.0
2015-09-15 13:30:00,96.97,97.1,96.96,97.03,34402.0,88.2951,88.4135,88.286,88.3497,34402.0
2015-09-15 13:35:00,97.02,97.03,96.98,97.02,23083.0,88.3406,88.3497,88.3042,88.3406,23083.0
2015-09-15 13:40:00,97.05,97.11,97.05,97.09,7456.0,88.3679,88.4226,88.3679,88.4044,7456.0
2015-09-15 13:45:00,97.09,97.09,97.04,97.06,3145.0,88.4044,88.4044,88.3588,88.377,3145.0
2015-09-15 13:50:00,97.04,97.04,97.0,97.0,25961.0,88.3588,88.3588,88.3224,88.3224,25961.0
2015-09-15 13:55:00,96.97,96.98,96.92,96.94,5621.0,88.2951,88.3042,88.2496,88.2678,5621.0
2015-09-15 14:00:00,96.96,96.98,96.95,96.97,5322.0,88.286,88.3042,88.2769,88.2951,5322.0
2015-09-15 14:05:00,96.99,97.04,96.97,97.04,5147.0,88.3133,88.3588,88.2951,88.3588,5147.0
2015-09-15 14:10:00,97.04,97.15,97.02,97.05,31833.0,88.3588,88.459,88.3406,88.3679,31833.0
2015-09-15 14:15:00,97.05,97.09,97.02,97.05,14938.0,88.3679,88.4044,88.3406,88.3679,14938.0
2015-09-15 14:20:00,97.04,97.05,96.97,96.99,12605.0,88.3588,88.3679,88.2951,88.3133,12605.0
2015-09-15 14:25:00,96.97,97.05,96.96,97.05,20261.0,88.2951,88.3679,88.286,88.3679,20261.0
2015-09-15 14:30:00,97.03,97.06,97.02,97.05,10592.0,88.3497,88.377,88.3406,88.3679,10592.0
2015-09-15 14:35:00,97.06,97.1,97.05,97.08,12166.0,88.377,88.4135,88.3679,88.3953,12166.0
2015-09-15 14:40:00,97.08,97.15,97.07,97.09,9105.0,88.3953,88.459,88.3862,88.4044,9105.0
2015-09-15 14:45:00,97.08,97.22,97.07,97.17,38478.0,88.3953,88.5227,88.3862,88.4772,38478.0
2015-09-15 14:50:00,97.18,97.22,97.1,97.14,14103.0,88.4863,88.5227,88.4135,88.4499,14103.0
2015-09-15 14:55:00,97.14,97.2,97.13,97.18,37148.0,88.4499,88.5045,88.4408,88.4863,37148.0
2015-09-15 15:00:00,97.19,97.26,97.19,97.2,22764.0,88.4954,88.5592,88.4954,88.5045,22764.0
2015-09-15 15:05:00,97.23,97.27,97.22,97.26,43591.0,88.5318,88.5683,88.5227,88.5592,43591.0
2015-09-15 15:10:00,97.26,97.3,97.25,97.28,16553.0,88.5592,88.5956,88.55,88.5774,16553.0
2015-09-15 15:15:00,97.28,97.31,97.24,97.25,14342.0,88.5774,88.6047,88.5409,88.55,14342.0
2015-09-15 15:20:00,97.25,97.25,97.19,97.21,15208.0,88.55,88.55,88.4954,88.5136,15208.0
2015-09-15 15:25:00,97.21,97.28,97.21,97.25,12502.0,88.5136,88.5774,88.5136,88.55,12502.0
2015-09-15 15:30:00,97.26,97.29,97.21,97.27,17901.0,88.5592,88.5865,88.5136,88.5683,17901.0
2015-09-15 15:35:00,97.26,97.26,97.14,97.14,10514.0,88.5592,88.5592,88.4499,88.4499,10514.0
2015-09-15 15:40:00,97.14,97.23,97.11,97.21,34545.0,88.4499,88.5318,88.4226,88.5136,34545.0
2015-09-15 15:45:00,97.22,97.22,97.07,97.11,51159.0,88.5227,88.5227,88.3862,88.4226,51159.0
2015-09-15 15:50:00,97.12,97.16,97.07,97.08,23517.0,88.4317,88.4681,88.3862,88.3953,23517.0
2015-09-15 15:55:00,97.08,97.16,97.05,97.06,34867.0,88.3953,88.4681,88.3679,88.377,34867.0
2015-09-16 09:30:00,97.13,97.33,97.03,97.3,18069.0,88.4408,88.6229,88.3497,88.5956,18069.0
2015-09-16 09:35:00,97.26,97.26,97.07,97.2,30200.0,88.5592,88.5592,88.3862,88.5045,30200.0
2015-09-16 09:40:00,97.23,97.24,97.01,97.01,19378.0,88.5318,88.5409,88.3315,88.3315,19378.0
2015-09-16 09:45:00,97.0,97.07,96.94,96.94,9093.0,88.3224,88.3862,88.2678,88.2678,9093.0
2015-09-16 09:50:00,96.95,97.05,96.93,97.02,12657.0,88.2769,88.3679,88.2587,88.3406,12657.0
2015-09-16 09:55:00,97.02,97.03,96.98,96.98,8856.0,88.3406,88.3497,88.3042,88.3042,8856.0
2015-09-16 10:00:00,97.03,97.03,96.88,96.88,6473.0,88.3497,88.3497,88.2131,88.2131,6473.0
2015-09-16 10:05:00,96.92,97.1,96.92,97.08,9115.0,88.2496,88.4135,88.2496,88.3953,9115.0
2015-09-16 10:10:00,97.16,97.18,97.12,97.16,8975.0,88.4681,88.4863,88.4317,88.4681,8975.0
2015-09-16 10:15:00,97.17,97.21,97.16,97.17,7551.0,88.4772,88.5136,88.4681,88.4772,7551.0
2015-09-16 10:20:00,97.18,97.23,97.12,97.13,8485.0,88.4863,88.5318,88.4317,88.4408,8485.0
2015-09-16 10:25:00,97.11,97.16,97.1,97.16,6630.0,88.4226,88.4681,88.4135,88.4681,6630.0
2015-09-16 10:30:00,97.13,97.18,97.13,97.18,5802.0,88.4408,88.4863,88.4408,88.4863,5802.0
2015-09-16 10:35:00,97.15,97.16,97.05,97.12,12331.0,88.459,88.4681,88.3679,88.4317,12331.0
2015-09-16 10:40:00,97.08,97.08,97.01,97.02,17741.0,88.3953,88.3953,88.3315,88.3406,17741.0
2015-09-16 10:45:00,97.02,97.07,97.0,97.0,16665.0,88.3406,88.3862,88.3224,88.3224,16665.0
2015-09-16 10:50:00,97.01,97.02,96.99,97.0,18190.0,88.3315,88.3406,88.3133,88.3224,18190.0
2015-09-16 10:55:00,97.01,97.09,97.01,97.08,24193.0,88.3315,88.4044,88.3315,88.3953,24193.0
2015-09-16 11:00:00,97.06,97.11,97.02,97.09,10266.0,88.377,88.4226,88.3406,88.4044,10266.0
2015-09-16 11:05:00,97.09,97.24,97.09,97.24,26348.0,88.4044,88.5409,88.4044,88.5409,26348.0
2015-09-16 11:10:00,97.26,97.35,97.26,97.33,37299.0,88.5592,88.6411,88.5592,88.6229,37299.0
2015-09-16 11:15:00,97.37,97.37,97.31,97.32,13337.0,88.6593,88.6593,88.6047,88.6138,13337.0
2015-09-16 11:20:00,97.32,97.45,97.31,97.41,24995.0,88.6138,88.7322,88.6047,88.6957,24995.0
2015-09-16 11:25:00,97.41,97.48,97.41,97.45,9918.0,88.6957,88.7595,88.6957,88.7322,9918.0
2015-09-16 11:30:00,97.48,97.48,97.38,97.4,11802.0,88.7595,88.7595,88.6684,88.6866,11802.0
2015-09-16 11:35:00,97.38,97.42,97.35,97.35,4761.0,88.6684,88.7048,88.6411,88.6411,4761.0
2015-09-16 11:40:00,97.35,97.35,97.33,97.33,7522.0,88.6411,88.6411,88.6229,88.6229,7522.0
2015-09-16 11:45:00,97.32,97.35,97.32,97.33,3359.0,88.6138,88.6411,88.6138,88.6229,3359.0
2015-09-16 11:50:00,97.32,97.36,97.3,97.36,14564.0,88.6138,88.6502,88.5956,88.6502,14564.0
2015-09-16 11:55:00,97.39,97.43,97.39,97.43,9881.0,88.6775,88.7139,88.6775,88.7139,9881.0
2015-09-16 12:00:00,97.44,97.5,97.43,97.44,16674.0,88.7231,88.7777,88.7139,88.7231,16674.0
2015-09-16 12:05:00,97.43,97.43,97.37,97.39,21030.0,88.7139,88.7139,88.6593,88.6775,21030.0
2015-09-16 12:10:00,97.41,97.43,97.38,97.41,26104.0,88.6957,88.7139,88.6684,88.6957,26104.0
2015-09-16 12:15:00,97.41,97.49,97.41,97.47,11626.0,88.6957,88.7686,88.6957,88.7504,11626.0
2015-09-16 12:20:00,97.47,97.53,97.45,97.49,18825.0,88.7504,88.805,88.7322,88.7686,18825.0
2015-09-16 12:25:00,97.5,97.52,97.48,97.51,20905.0,88.7777,88.7959,88.7595,88.7868,20905.0
2015-09-16 12:30:00,97.56,97.6,97.48,97.59,67595.0,88.8323,88.8687,88.7595,88.8596,67595.0
2015-09-16 12:35:00,97.58,97.64,97.57,97.64,11821.0,88.8505,88.9052,88.8414,88.9052,11821.0
2015-09-16 12:40:00,97.63,97.63,97.59,97.6,4887.0,88.8961,88.8961,88.8596,88.8687,4887.0
2015-09-16 12:45:00,97.62,97.63,97.55,97.56,6070.0,88.8869,88.8961,88.8232,88.8323,6070.0
2015-09-16 12:50:00,97.57,97.59,97.55,97.57,9339.0,88.8414,88.8596,88.8232,88.8414,9339.0
2015-09-16 12:55:00,97.58,97.63,97.57,97.62,5379.0,88.8505,88.8961,88.8414,88.8869,5379.0
2015-09-16 13:00:00,97.62,97.62,97.5,97.55,16682.0,88.8869,88.8869,88.7777,88.8232,16682.0
2015-09-16 13:05:00,97.55,97.57,97.53,97.57,3588.0,88.8232,88.8414,88.805,88.8414,3588.0
2015-09-16 13:10:00,97.56,97.57,97.55,97.56,7964.0,88.8323,88.8414,88.8232,88.8323,7964.0
2015-09-16 13:15:00,97.55,97.55,97.49,97.5,6197.0,88.8232,88.8232,88.7686,88.7777,6197.0
2015-09-16 13:20:00,97.5,97.51,97.42,97.48,7516.0,88.7777,88.7868,88.7048,88.7595,7516.0
2015-09-16 13:25:00,97.47,97.5,97.42,97.44,20218.0,88.7504,88.7777,88.7048,88.7231,20218.0
2015-09-16 13:30:00,97.43,97.49,97.41,97.45,13026.0,88.7139,88.7686,88.6957,88.7322,13026.0
2015-09-16 13:35:00,97.46,97.51,97.46,97.46,7211.0,88.7413,88.7868,88.7413,88.7413,7211.0
2015-09-16 13:40:00,97.47,97.5,97.46,97.49,15538.0,88.7504,88.7777,88.7413,88.7686,15538.0
2015-09-16 13:45:00,97.48,97.52,97.47,97.51,5574.0,88.7595,88.7959,88.7504,88.7868,5574.0
2015-09-16 13:50:00,97.51,97.58,97.51,97.56,22488.0,88.7868,88.8505,88.7868,88.8323,22488.0
2015-09-16 13:55:00,97.55,97.58,97.54,97.56,4610.0,88.8232,88.8505,88.8141,88.8323,4610.0
2015-09-16 14:00:00,97.56,97.56,97.49,97.55,14813.0,88.8323,88.8323,88.7686,88.8232,14813.0
2015-09-16 14:05:00,97.54,97.54,97.49,97.53,42346.0,88.8141,88.8141,88.7686,88.805,42346.0
2015-09-16 14:10:00,97.52,97.54,97.41,97.42,40995.0,88.7959,88.8141,88.6957,88.7048,40995.0
2015-09-16 14:15:00,97.41,97.41,97.34,97.39,6762.0,88.6957,88.6957,88.632,88.6775,6762.0
2015-09-16 14:20:00,97.38,97.39,97.26,97.29,11013.0,88.6684,88.6775,88.5592,88.5865,11013.0
2015-09-16 14:25:00,97.29,97.35,97.27,97.34,50750.0,88.5865,88.6411,88.5683,88.632,50750.0
2015-09-16 14:30:00,97.34,97.38,97.3,97.37,13461.0,88.632,88.6684,88.5956,88.6593,13461.0
2015-09-16 14:35:00,97.38,97.4,97.31,97.35,29399.0,88.6684,88.6866,88.6047,88.6411,29399.0
2015-09-16 14:40:00,97.32,97.42,97.31,97.42,19080.0,88.6138,88.7048,88.6047,88.7048,19080.0
2015-09-16 14:45:00,97.42,97.5,97.42,97.5,19108.0,88.7048,88.7777,88.7048,88.7777,19108.0
2015-09-16 14:50:00,97.5,97.52,97.46,97.48,23986.0,88.7777,88.7959,88.7413,88.7595,23986.0
2015-09-16 14:55:00,97.49,97.65,97.45,97.61,206750.0,88.7686,88.9143,88.7322,88.8778,206750.0
2015-09-16 15:00:00,97.63,97.67,97.58,97.64,14339.0,88.8961,88.9325,88.8505,88.9052,14339.0
2015-09-16 15:05:00,97.64,97.68,97.61,97.62,14998.0,88.9052,88.9416,88.8778,88.8869,14998.0
2015-09-16 15:10:00,97.63,97.72,97.59,97.64,30893.0,88.8961,88.978,88.8596,88.9052,30893.0
2015-09-16 15:15:00,97.65,97.69,97.6,97.68,27503.0,88.9143,88.9507,88.8687,88.9416,27503.0
2015-09-16 15:20:00,97.69,97.77,97.65,97.74,19025.0,88.9507,89.0235,88.9143,88.9962,19025.0
2015-09-16 15:25:00,97.74,97.77,97.67,97.74,15624.0,88.9962,89.0235,88.9325,88.9962,15624.0
2015-09-16 15:30:00,97.76,97.83,97.75,97.79,1032298.0,89.0144,89.0782,89.0053,89.0417,1032298.0
2015-09-16 15:35:00,97.79,97.83,97.74,97.8,60029.0,89.0417,89.0782,88.9962,89.0508,60029.0
2015-09-16 15:40:00,97.81,97.85,97.76,97.79,55272.0,89.06,89.0964,89.0144,89.0417,55272.0
2015-09-16 15:45:00,97.79,97.81,97.72,97.78,87414.0,89.0417,89.06,88.978,89.0326,87414.0
2015-09-16 15:50:00,97.78,97.86,97.76,97.81,111308.0,89.0326,89.1055,89.0144,89.06,111308.0
2015-09-16 15:55:00,97.82,97.89,97.75,97.75,289215.0,89.0691,89.1328,89.0053,89.0053,289215.0
2015-09-17 09:30:00,97.7,97.79,97.51,97.77,17232.0,88.9598,89.0417,88.7868,89.0235,17232.0
2015-09-17 09:35:00,97.68,97.73,97.64,97.68,3894.0,88.9416,88.9871,88.9052,88.9416,3894.0
2015-09-17 09:40:00,97.69,97.75,97.66,97.75,1107.0,88.9507,89.0053,88.9234,89.0053,1107.0
2015-09-17 09:45:00,97.72,97.78,97.68,97.77,14768.0,88.978,89.0326,88.9416,89.0235,14768.0
2015-09-17 09:50:00,97.77,97.77,97.64,97.65,7567.0,89.0235,89.0235,88.9052,88.9143,7567.0
2015-09-17 09:55:00,97.62,97.73,97.61,97.7,5296.0,88.8869,88.9871,88.8778,88.9598,5296.0
2015-09-17 10:00:00,97.69,97.84,97.68,97.81,4984.0,88.9507,89.0873,88.9416,89.06,4984.0
2015-09-17 10:05:00,97.81,97.83,97.76,97.76,3524.0,89.06,89.0782,89.0144,89.0144,3524.0
2015-09-17 10:10:00,97.75,97.81,97.73,97.78,17161.0,89.0053,89.06,88.9871,89.0326,17161.0
2015-09-17 10:15:00,97.76,97.89,97.75,97.87,3934.0,89.0144,89.1328,89.0053,89.1146,3934.0
2015-09-17 10:20:00,97.88,97.9,97.82,97.82,36723.0,89.1237,89.1419,89.0691,89.0691,36723.0
2015-09-17 10:25:00,97.79,97.83,97.76,97.76,11314.0,89.0417,89.0782,89.0144,89.0144,11314.0
2015-09-17 10:30:00,97.75,97.76,97.68,97.73,13212.0,89.0053,89.0144,88.9416,88.9871,13212.0
2015-09-17 10:35:00,97.73,97.79,97.72,97.76,5025.0,88.9871,89.0417,88.978,89.0144,5025.0
2015-09-17 10:40:00,97.76,97.87,97.74,97.85,193627.0,89.0144,89.1146,88.9962,89.0964,193627.0
2015-09-17 10:45:00,97.86,97.89,97.83,97.89,11594.0,89.1055,89.1328,89.0782,89.1328,11594.0
2015-09-17 10:50:00,97.89,97.9,97.85,97.89,10203.0,89.1328,89.1419,89.0964,89.1328,10203.0
2015-09-17 10:55:00,97.88,97.89,97.85,97.86,14175.0,89.1237,89.1328,89.0964,89.1055,14175.0
2015-09-17 11:00:00,97.87,97.87,97.81,97.82,22041.0,89.1146,89.1146,89.06,89.0691,22041.0
2015-09-17 11:05:00,97.84,97.92,97.83,97.9,27642.0,89.0873,89.1601,89.0782,89.1419,27642.0
2015-09-17 11:10:00,97.89,97.9,97.83,97.86,115275.0,89.1328,89.1419,89.0782,89.1055,115275.0
2015-09-17 11:15:00,97.87,97.93,97.87,97.88,5186.0,89.1146,89.1692,89.1146,89.1237,5186.0
2015-09-17 11:20:00,97.88,97.93,97.87,97.91,22149.0,89.1237,89.1692,89.1146,89.151,22149.0
2015-09-17 11:25:00,97.9,97.93,97.83,97.86,8564.0,89.1419,89.1692,89.0782,89.1055,8564.0
2015-09-17 11:30:00,97.87,97.87,97.82,97.85,6681.0,89.1146,89.1146,89.0691,89.0964,6681.0
2015-09-17 11:35:00,97.83,97.85,97.79,97.82,9810.0,89.0782,89.0964,89.0417,89.0691,9810.0
2015-09-17 11:40:00,97.83,97.88,97.83,97.85,4052.0,89.0782,89.1237,89.0782,89.0964,4052.0
2015-09-17 11:45:00,97.84,97.91,97.84,97.89,7687.0,89.0873,89.151,89.0873,89.1328,7687.0
2015-09-17 11:50:00,97.89,97.91,97.85,97.87,19666.0,89.1328,89.151,89.0964,89.1146,19666.0
2015-09-17 11:55:00,97.87,97.89,97.84,97.86,14448.0,89.1146,89.1328,89.0873,89.1055,14448.0
2015-09-17 12:00:00,97.87,97.88,97.82,97.82,28730.0,89.1146,89.1237,89.0691,89.0691,28730.0
2015-09-17 12:05:00,97.82,97.9,97.81,97.87,11828.0,89.0691,89.1419,89.06,89.1146,11828.0
2015-09-17 12:10:00,97.86,97.92,97.85,97.92,3862.0,89.1055,89.1601,89.0964,89.1601,3862.0
2015-09-17 12:15:00,97.93,98.02,97.93,97.96,8047.0,89.1692,89.2512,89.1692,89.1965,8047.0
2015-09-17 12:20:00,97.95,97.98,97.95,97.97,3257.0,89.1874,89.2147,89.1874,89.2056,3257.0
2015-09-17 12:25:00,97.98,98.01,97.96,98.01,19498.0,89.2147,89.2421,89.1965,89.2421,19498.0
2015-09-17 12:30:00,98.01,98.07,97.98,97.99,9850.0,89.2421,89.2967,89.2147,89.2238,9850.0
2015-09-17 12:35:00,97.99,98.01,97.96,97.96,7890.0,89.2238,89.2421,89.1965,89.1965,7890.0
2015-09-17 12:40:00,97.94,97.95,97.91,97.95,5851.0,89.1783,89.1874,89.151,89.1874,5851.0
2015-09-17 12:45:00,97.95,97.96,97.91,97.96,18404.0,89.1874,89.1965,89.151,89.1965,18404.0
2015-09-17 12:50:00,97.99,98.01,97.98,98.01,14105.0,89.2238,89.2421,89.2147,89.2421,14105.0
2015-09-17 12:55:00,98.01,98.11,98.01,98.06,20978.0,89.2421,89.3331,89.2421,89.2876,20978.0
2015-09-17 13:00:00,98.05,98.05,98.01,98.01,42224.0,89.2785,89.2785,89.2421,89.2421,42224.0
2015-09-17 13:05:00,98.02,98.03,97.99,97.99,13268.0,89.2512,89.2603,89.2238,89.2238,13268.0
2015-09-17 13:10:00,97.98,98.03,97.97,98.01,18005.0,89.2147,89.2603,89.2056,89.2421,18005.0
2015-09-17 13:15:00,98.02,98.16,98.02,98.16,19245.0,89.2512,89.3786,89.2512,89.3786,19245.0
2015-09-17 13:20:00,98.16,98.21,98.12,98.13,22233.0,89.3786,89.4242,89.3422,89.3513,22233.0
2015-09-17 13:25:00,98.14,98.25,98.12,98.14,26588.0,89.3604,89.4606,89.3422,89.3604,26588.0
2015-09-17 13:30:00,98.15,98.24,98.15,98.24,23452.0,89.3695,89.4515,89.3695,89.4515,23452.0
2015-09-17 13:35:00,98.24,98.24,98.09,98.09,19863.0,89.4515,89.4515,89.3149,89.3149,19863.0
2015-09-17 13:40:00,98.09,98.14,98.05,98.07,42082.0,89.3149,89.3604,89.2785,89.2967,42082.0
2015-09-17 13:45:00,98.07,98.1,98.04,98.08,53566.0,89.2967,89.324,89.2694,89.3058,53566.0
2015-09-17 13:50:00,98.08,98.13,98.03,98.12,11673.0,89.3058,89.3513,89.2603,89.3422,11673.0
2015-09-17 13:55:00,98.11,98.12,98.0,98.0,14550.0,89.3331,89.3422,89.233,89.233,14550.0
2015-09-17 14:00:00,98.09,98.5,97.54,97.64,116155.0,89.3149,89.6882,88.8141,88.9052,116155.0
2015-09-17 14:05:00,97.69,98.01,97.64,97.93,31102.0,88.9507,89.2421,88.9052,89.1692,31102.0
2015-09-17 14:10:00,97.95,98.39,97.95,98.21,15924.0,89.1874,89.5881,89.1874,89.4242,15924.0
2015-09-17 14:15:00,98.15,98.5,98.15,98.34,6365.0,89.3695,89.6882,89.3695,89.5425,6365.0
2015-09-17 14:20:00,98.34,98.39,98.2,98.29,16557.0,89.5425,89.5881,89.4151,89.497,16557.0
2015-09-17 14:25:00,98.3,98.39,98.15,98.16,21157.0,89.5061,89.5881,89.3695,89.3786,21157.0
2015-09-17 14:30:00,98.15,98.43,98.13,98.41,21685.0,89.3695,89.6245,89.3513,89.6063,21685.0
2015-09-17 14:35:00,98.41,98.48,98.32,98.36,44524.0,89.6063,89.67,89.5243,89.5607,44524.0
2015-09-17 14:40:00,98.38,98.84,98.37,98.81,27445.0,89.579,89.9978,89.5699,89.9705,27445.0
2015-09-17 14:45:00,98.79,99.24,98.77,99.11,59676.0,89.9523,90.362,89.9341,90.2437,59676.0
2015-09-17 14:50:00,99.09,99.14,99.01,99.1,11842.0,90.2254,90.271,90.1526,90.2345,11842.0
2015-09-17 14:55:00,99.07,99.07,98.89,98.97,23470.0,90.2072,90.2072,90.0433,90.1162,23470.0
2015-09-17 15:00:00,98.97,99.08,98.88,98.91,16816.0,90.1162,90.2163,90.0342,90.0615,16816.0
2015-09-17 15:05:00,98.91,98.92,98.58,98.65,39325.0,90.0615,90.0707,89.7611,89.8248,39325.0
2015-09-17 15:10:00,98.59,98.71,98.27,98.29,49300.0,89.7702,89.8794,89.4788,89.497,49300.0
2015-09-17 15:15:00,98.29,98.43,98.18,98.31,25487.0,89.497,89.6245,89.3969,89.5152,25487.0
2015-09-17 15:20:00,98.31,98.31,97.62,97.99,94970.0,89.5152,89.5152,88.8869,89.2238,94970.0
2015-09-17 15:25:00,97.98,98.16,97.91,98.14,22498.0,89.2147,89.3786,89.151,89.3604,22498.0
2015-09-17 15:30:00,98.14,98.34,97.98,98.33,57532.0,89.3604,89.5425,89.2147,89.5334,57532.0
2015-09-17 15:35:00,98.29,98.29,97.94,98.08,70455.0,89.497,89.497,89.1783,89.3058,70455.0
2015-09-17 15:40:00,98.09,98.22,97.99,98.1,48236.0,89.3149,89.4333,89.2238,89.324,48236.0
2015-09-17 15:45:00,98.08,98.2,97.99,98.08,25665.0,89.3058,89.4151,89.2238,89.3058,25665.0
2015-09-17 15:50:00,98.06,98.09,97.73,97.74,45706.0,89.2876,89.3149,88.9871,88.9962,45706.0
2015-09-17 15:55:00,97.72,97.89,97.65,97.83,64678.0,88.978,89.1328,88.9143,89.0782,64678.0
2015-09-18 09:30:00,96.29,96.91,96.29,96.87,28034.0,87.6759,88.2405,87.6759,88.204,28034.0
2015-09-18 09:35:00,96.82,96.96,96.73,96.88,15317.0,88.1585,88.286,88.0766,88.2131,15317.0
2015-09-18 09:40:00,96.91,97.08,96.91,97.04,14640.0,88.2405,88.3953,88.2405,88.3588,14640.0
2015-09-18 09:45:00,97.03,97.09,96.87,96.88,22706.0,88.3497,88.4044,88.204,88.2131,22706.0
2015-09-18 09:50:00,96.86,96.86,96.75,96.86,15872.0,88.1949,88.1949,88.0948,88.1949,15872.0
2015-09-18 09:55:00,96.85,96.97,96.83,96.85,18672.0,88.1858,88.2951,88.1676,88.1858,18672.0
2015-09-18 10:00:00,96.88,96.96,96.79,96.95,7226.0,88.2131,88.286,88.1312,88.2769,7226.0
2015-09-18 10:05:00,96.92,97.16,96.92,97.07,18327.0,88.2496,88.4681,88.2496,88.3862,18327.0
2015-09-18 10:10:00,97.13,97.27,97.13,97.23,21687.0,88.4408,88.5683,88.4408,88.5318,21687.0
2015-09-18 10:15:00,97.18,97.18,97.08,97.12,988.0,88.4863,88.4863,88.3953,88.4317,988.0
2015-09-18 10:20:00,97.11,97.18,97.03,97.16,45213.0,88.4226,88.4863,88.3497,88.4681,45213.0
2015-09-18 10:25:00,97.16,97.43,97.16,97.3,79616.0,88.4681,88.7139,88.4681,88.5956,79616.0
2015-09-18 10:30:00,97.3,97.33,97.17,97.22,71359.0,88.5956,88.6229,88.4772,88.5227,71359.0
2015-09-18 10:35:00,97.22,97.22,97.02,97.03,13090.0,88.5227,88.5227,88.3406,88.3497,13090.0
2015-09-18 10:40:00,97.05,97.08,97.0,97.02,37170.0,88.3679,88.3953,88.3224,88.3406,37170.0
2015-09-18 10:45:00,97.02,97.12,97.02,97.08,9422.0,88.3406,88.4317,88.3406,88.3953,9422.0
2015-09-18 10:50:00,97.11,97.2,97.11,97.19,11715.0,88.4226,88.5045,88.4226,88.4954,11715.0
2015-09-18 10:55:00,97.14,97.23,97.07,97.22,31695.0,88.4499,88.5318,88.3862,88.5227,31695.0
2015-09-18 11:00:00,97.2,97.33,97.2,97.32,76590.0,88.5045,88.6229,88.5045,88.6138,76590.0
2015-09-18 11:05:00,97.33,97.4,97.27,97.31,34274.0,88.6229,88.6866,88.5683,88.6047,34274.0
2015-09-18 11:10:00,97.32,97.33,97.24,97.32,10922.0,88.6138,88.6229,88.5409,88.6138,10922.0
2015-09-18 11:15:00,97.32,97.33,97.21,97.25,5898.0,88.6138,88.6229,88.5136,88.55,5898.0
2015-09-18 11:20:00,97.29,97.36,97.28,97.34,22255.0,88.5865,88.6502,88.5774,88.632,22255.0
2015-09-18 11:25:00,97.4,97.44,97.21,97.21,6973.0,88.6866,88.7231,88.5136,88.5136,6973.0
2015-09-18 11:30:00,97.19,97.27,97.13,97.23,21460.0,88.4954,88.5683,88.4408,88.5318,21460.0
2015-09-18 11:35:00,97.24,97.32,97.15,97.32,6967.0,88.5409,88.6138,88.459,88.6138,6967.0
2015-09-18 11:40:00,97.33,97.43,97.23,97.42,7664.0,88.6229,88.7139,88.5318,88.7048,7664.0
2015-09-18 11:45:00,97.41,97.58,97.4,97.58,18550.0,88.6957,88.8505,88.6866,88.8505,18550.0
2015-09-18 11:50:00,97.57,97.57,97.42,97.44,34115.0,88.8414,88.8414,88.7048,88.7231,34115.0
2015-09-18 11:55:00,97.44,97.47,97.4,97.44,58375.0,88.7231,88.7504,88.6866,88.7231,58375.0
2015-09-18 12:00:00,97.43,97.43,97.32,97.34,3790.0,88.7139,88.7139,88.6138,88.632,3790.0
2015-09-18 12:05:00,97.34,97.38,97.21,97.25,1599.0,88.632,88.6684,88.5136,88.55,1599.0
2015-09-18 12:10:00,97.22,97.23,97.05,97.1,81909.0,88.5227,88.5318,88.3679,88.4135,81909.0
2015-09-18 12:15:00,97.09,97.1,97.01,97.1,20141.0,88.4044,88.4135,88.3315,88.4135,20141.0
2015-09-18 12:20:00,97.05,97.05,96.93,96.93,20516.0,88.3679,88.3679,88.2587,88.2587,20516.0
2015-09-18 12:25:00,96.91,97.03,96.9,97.03,13053.0,88.2405,88.3497,88.2314,88.3497,13053.0
2015-09-18 12:30:00,97.02,97.03,96.94,97.02,14806.0,88.3406,88.3497,88.2678,88.3406,14806.0
2015-09-18 12:35:00,97.02,97.1,97.02,97.05,1841.0,88.3406,88.4135,88.3406,88.3679,1841.0
2015-09-18 12:40:00,97.04,97.04,96.87,96.91,4851.0,88.3588,88.3588,88.204,88.2405,4851.0
2015-09-18 12:45:00,96.9,96.99,96.9,96.98,3588.0,88.2314,88.3133,88.2314,88.3042,3588.0
2015-09-18 12:50:00,96.97,97.06,96.97,97.05,20684.0,88.2951,88.377,88.2951,88.3679,20684.0
2015-09-18 12:55:00,97.03,97.09,97.0,97.04,15217.0,88.3497,88.4044,88.3224,88.3588,15217.0
2015-09-18 13:00:00,97.03,97.16,96.96,97.13,8926.0,88.3497,88.4681,88.286,88.4408,8926.0
2015-09-18 13:05:00,97.15,97.16,97.09,97.11,8426.0,88.459,88.4681,88.4044,88.4226,8426.0
2015-09-18 13:10:00,97.11,97.13,97.01,97.01,31718.0,88.4226,88.4408,88.3315,88.3315,31718.0
2015-09-18 13:15:00,97.03,97.08,96.98,97.04,10895.0,88.3497,88.3953,88.3042,88.3588,10895.0
2015-09-18 13:20:00,97.02,97.02,96.84,96.84,18915.0,88.3406,88.3406,88.1767,88.1767,18915.0
2015-09-18 13:25:00,96.85,96.92,96.8,96.9,15699.0,88.1858,88.2496,88.1403,88.2314,15699.0
2015-09-18 13:30:00,96.93,96.97,96.89,96.9,5309.0,88.2587,88.2951,88.2223,88.2314,5309.0
2015-09-18 13:35:00,96.9,96.9,96.79,96.82,5708.0,88.2314,88.2314,88.1312,88.1585,5708.0
2015-09-18 13:40:00,96.83,96.92,96.83,96.91,8699.0,88.1676,88.2496,88.1676,88.2405,8699.0
2015-09-18 13:45:00,96.91,96.93,96.82,96.84,11147.0,88.2405,88.2587,88.1585,88.1767,11147.0
2015-09-18 13:50:00,96.79,96.83,96.7,96.73,9076.0,88.1312,88.1676,88.0493,88.0766,9076.0
2015-09-18 13:55:00,96.72,96.73,96.6,96.63,22521.0,88.0675,88.0766,87.9582,87.9855,22521.0
2015-09-18 14:00:00,96.6,96.74,96.57,96.73,7566.0,87.9582,88.0857,87.9309,88.0766,7566.0
2015-09-18 14:05:00,96.72,96.83,96.71,96.77,12670.0,88.0675,88.1676,88.0584,88.113,12670.0
2015-09-18 14:10:00,96.78,96.82,96.68,96.82,60987.0,88.1221,88.1585,88.031,88.1585,60987.0
2015-09-18 14:15:00,96.8,96.9,96.78,96.84,9004.0,88.1403,88.2314,88.1221,88.1767,9004.0
2015-09-18 14:20:00,96.83,97.0,96.82,97.0,50338.0,88.1676,88.3224,88.1585,88.3224,50338.0
2015-09-18 14:25:00,96.99,97.0,96.92,96.96,14497.0,88.3133,88.3224,88.2496,88.286,14497.0
2015-09-18 14:30:00,96.96,96.97,96.89,96.93,4799.0,88.286,88.2951,88.2223,88.2587,4799.0
2015-09-18 14:35:00,96.94,96.94,96.83,96.93,8621.0,88.2678,88.2678,88.1676,88.2587,8621.0
2015-09-18 14:40:00,96.97,97.04,96.91,96.95,19821.0,88.2951,88.3588,88.2405,88.2769,19821.0
2015-09-18 14:45:00,96.94,96.96,96.8,96.8,16636.0,88.2678,88.286,88.1403,88.1403,16636.0
2015-09-18 14:50:00,96.8,96.8,96.7,96.72,44854.0,88.1403,88.1403,88.0493,88.0675,44854.0
2015-09-18 14:55:00,96.73,96.94,96.73,96.9,19265.0,88.0766,88.2678,88.0766,88.2314,19265.0
2015-09-18 15:00:00,96.94,96.99,96.77,96.77,34369.0,88.2678,88.3133,88.113,88.113,34369.0
2015-09-18 15:05:00,96.75,96.75,96.66,96.66,11673.0,88.0948,88.0948,88.0128,88.0128,11673.0
2015-09-18 15:10:00,96.66,96.79,96.66,96.76,14283.0,88.0128,88.1312,88.0128,88.1039,14283.0
2015-09-18 15:15:00,96.75,96.78,96.59,96.64,24854.0,88.0948,88.1221,87.9491,87.9946,24854.0
2015-09-18 15:20:00,96.65,96.66,96.53,96.64,30047.0,88.0037,88.0128,87.8945,87.9946,30047.0
2015-09-18 15:25:00,96.63,96.69,96.56,96.62,20971.0,87.9855,88.0401,87.9218,87.9764,20971.0
2015-09-18 15:30:00,96.61,96.63,96.54,96.59,55285.0,87.9673,87.9855,87.9036,87.9491,55285.0
2015-09-18 15:35:00,96.56,96.58,96.5,96.53,31450.0,87.9218,87.94,87.8671,87.8945,31450.0
2015-09-18 15:40:00,96.53,96.53,96.38,96.38,44744.0,87.8945,87.8945,87.7579,87.7579,44744.0
2015-09-18 15:45:00,96.38,96.47,96.35,96.41,28710.0,87.7579,87.8398,87.7306,87.7852,28710.0
2015-09-18 15:50:00,96.42,96.6,96.36,96.55,37623.0,87.7943,87.9582,87.7397,87.9127,37623.0
2015-09-18 15:55:00,96.56,96.59,96.43,96.56,108616.0,87.9218,87.9491,87.8034,87.9218,108616.0
2015-09-21 09:30:00,97.09,97.09,96.92,96.98,21019.0,88.4044,88.4044,88.2496,88.3042,21019.0
2015-09-21 09:35:00,97.05,97.24,97.01,97.03,13570.0,88.3679,88.5409,88.3315,88.3497,13570.0
2015-09-21 09:40:00,97.08,97.16,97.05,97.16,4950.0,88.3953,88.4681,88.3679,88.4681,4950.0
2015-09-21 09:45:00,97.2,97.28,97.2,97.26,4618.0,88.5045,88.5774,88.5045,88.5592,4618.0
2015-09-21 09:50:00,97.27,97.36,97.27,97.34,4184.0,88.5683,88.6502,88.5683,88.632,4184.0
2015-09-21 09:55:00,97.26,97.26,97.14,97.14,2541.0,88.5592,88.5592,88.4499,88.4499,2541.0
2015-09-21 10:00:00,97.17,97.21,97.13,97.21,2991.0,88.4772,88.5136,88.4408,88.5136,2991.0
2015-09-21 10:05:00,97.22,97.26,97.2,97.23,4904.0,88.5227,88.5592,88.5045,88.5318,4904.0
2015-09-21 10:10:00,97.25,97.27,97.21,97.23,2800.0,88.55,88.5683,88.5136,88.5318,2800.0
2015-09-21 10:15:00,97.2,97.28,97.13,97.25,4454.0,88.5045,88.5774,88.4408,88.55,4454.0
2015-09-21 10:20:00,97.28,97.35,97.27,97.35,4564.0,88.5774,88.6411,88.5683,88.6411,4564.0
2015-09-21 10:25:00,97.37,97.37,97.3,97.3,2500.0,88.6593,88.6593,88.5956,88.5956,2500.0
2015-09-21 10:30:00,97.31,97.48,97.31,97.46,16854.0,88.6047,88.7595,88.6047,88.7413,16854.0
2015-09-21 10:35:00,97.47,97.64,97.46,97.59,16481.0,88.7504,88.9052,88.7413,88.8596,16481.0
2015-09-21 10:40:00,97.61,97.61,97.56,97.59,2186.0,88.8778,88.8778,88.8323,88.8596,2186.0
2015-09-21 10:45:00,97.59,97.62,97.51,97.53,21853.0,88.8596,88.8869,88.7868,88.805,21853.0
2015-09-21 10:50:00,97.59,97.6,97.53,97.55,3586.0,88.8596,88.8687,88.805,88.8232,3586.0
2015-09-21 10:55:00,97.55,97.58,97.47,97.47,4304.0,88.8232,88.8505,88.7504,88.7504,4304.0
2015-09-21 11:00:00,97.49,97.52,97.45,97.45,11302.0,88.7686,88.7959,88.7322,88.7322,11302.0
2015-09-21 11:05:00,97.49,97.52,97.46,97.47,9255.0,88.7686,88.7959,88.7413,88.7504,9255.0
2015-09-21 11:10:00,97.46,97.5,97.45,97.49,8950.0,88.7413,88.7777,88.7322,88.7686,8950.0
2015-09-21 11:15:00,97.48,97.53,97.47,97.53,1860.0,88.7595,88.805,88.7504,88.805,1860.0
2015-09-21 11:20:00,97.54,97.55,97.46,97.48,15474.0,88.8141,88.8232,88.7413,88.7595,15474.0
2015-09-21 11:25:00,97.49,97.53,97.4,97.41,3333.0,88.7686,88.805,88.6866,88.6957,3333.0
2015-09-21 11:30:00,97.4,97.42,97.17,97.17,65401.0,88.6866,88.7048,88.4772,88.4772,65401.0
2015-09-21 11:35:00,97.14,97.15,97.08,97.1,7476.0,88.4499,88.459,88.3953,88.4135,7476.0
2015-09-21 11:40:00,97.1,97.15,97.1,97.13,2589.0,88.4135,88.459,88.4135,88.4408,2589.0
2015-09-21 11:45:00,97.12,97.12,97.02,97.07,6110.0,88.4317,88.4317,88.3406,88.3862,6110.0
2015-09-21 11:50:00,97.04,97.05,97.01,97.01,24733.0,88.3588,88.3679,88.3315,88.3315,24733.0
2015-09-21 11:55:00,96.98,96.98,96.9,96.95,22185.0,88.3042,88.3042,88.2314,88.2769,22185.0
2015-09-21 12:00:00,96.94,96.94,96.65,96.67,36512.0,88.2678,88.2678,88.0037,88.0219,36512.0
2015-09-21 12:05:00,96.66,96.72,96.6,96.68,52268.0,88.0128,88.0675,87.9582,88.031,52268.0
2015-09-21 12:10:00,96.65,96.73,96.64,96.7,54403.0,88.0037,88.0766,87.9946,88.0493,54403.0
2015-09-21 12:15:00,96.69,96.77,96.68,96.68,10289.0,88.0401,88.113,88.031,88.031,10289.0
2015-09-21 12:20:00,96.67,96.75,96.67,96.72,3567.0,88.0219,88.0948,88.0219,88.0675,3567.0
2015-09-21 12:25:00,96.76,96.76,96.7,96.72,7677.0,88.1039,88.1039,88.0493,88.0675,7677.0
2015-09-21 12:30:00,96.71,96.71,96.5,96.55,6132.0,88.0584,88.0584,87.8671,87.9127,6132.0
2015-09-21 12:35:00,96.54,96.58,96.48,96.58,8766.0,87.9036,87.94,87.8489,87.94,8766.0
2015-09-21 12:40:00,96.57,96.62,96.57,96.62,6650.0,87.9309,87.9764,87.9309,87.9764,6650.0
2015-09-21 12:45:00,96.63,96.63,96.48,96.51,18575.0,87.9855,87.9855,87.8489,87.8762,18575.0
2015-09-21 12:50:00,96.48,96.5,96.18,96.29,45766.0,87.8489,87.8671,87.5758,87.6759,45766.0
2015-09-21 12:55:00,96.28,96.31,96.17,96.31,8825.0,87.6668,87.6941,87.5667,87.6941,8825.0
2015-09-21 13:00:00,96.23,96.34,96.23,96.34,10743.0,87.6213,87.7215,87.6213,87.7215,10743.0
2015-09-21 13:05:00,96.35,96.44,96.34,96.43,6656.0,87.7306,87.8125,87.7215,87.8034,6656.0
2015-09-21 13:10:00,96.41,96.47,96.35,96.45,30774.0,87.7852,87.8398,87.7306,87.8216,30774.0
2015-09-21 13:15:00,96.45,96.63,96.43,96.59,33830.0,87.8216,87.9855,87.8034,87.9491,33830.0
2015-09-21 13:20:00,96.59,96.68,96.57,96.65,12264.0,87.9491,88.031,87.9309,88.0037,12264.0
2015-09-21 13:25:00,96.69,96.74,96.66,96.68,19606.0,88.0401,88.0857,88.0128,88.031,19606.0
2015-09-21 13:30:00,96.69,96.7,96.63,96.63,38808.0,88.0401,88.0493,87.9855,87.9855,38808.0
2015-09-21 13:35:00,96.67,96.81,96.67,96.8,15545.0,88.0219,88.1494,88.0219,88.1403,15545.0
2015-09-21 13:40:00,96.78,96.87,96.78,96.85,3048.0,88.1221,88.204,88.1221,88.1858,3048.0
2015-09-21 13:45:00,96.83,96.83,96.7,96.7,7070.0,88.1676,88.1676,88.0493,88.0493,7070.0
2015-09-21 13:50:00,96.69,96.7,96.63,96.7,125670.0,88.0401,88.0493,87.9855,88.0493,125670.0
2015-09-21 13:55:00,96.71,96.71,96.57,96.61,8354.0,88.0584,88.0584,87.9309,87.9673,8354.0
2015-09-21 14:00:00,96.59,96.73,96.58,96.69,111791.0,87.9491,88.0766,87.94,88.0401,111791.0
2015-09-21 14:05:00,96.71,96.72,96.62,96.63,15608.0,88.0584,88.0675,87.9764,87.9855,15608.0
2015-09-21 14:10:00,96.63,96.63,96.48,96.53,12552.0,87.9855,87.9855,87.8489,87.8945,12552.0
2015-09-21 14:15:00,96.51,96.6,96.5,96.54,6782.0,87.8762,87.9582,87.8671,87.9036,6782.0
2015-09-21 14:20:00,96.57,96.66,96.57,96.62,8591.0,87.9309,88.0128,87.9309,87.9764,8591.0
2015-09-21 14:25:00,96.64,96.68,96.57,96.6,10529.0,87.9946,88.031,87.9309,87.9582,10529.0
2015-09-21 14:30:00,96.61,96.68,96.55,96.67,4759.0,87.9673,88.031,87.9127,88.0219,4759.0
2015-09-21 14:35:00,96.66,96.79,96.65,96.78,5259.0,88.0128,88.1312,88.0037,88.1221,5259.0
2015-09-21 14:40:00,96.79,96.81,96.74,96.76,46844.0,88.1312,88.1494,88.0857,88.1039,46844.0
2015-09-21 14:45:00,96.77,96.89,96.71,96.89,17336.0,88.113,88.2223,88.0584,88.2223,17336.0
2015-09-21 14:50:00,96.89,97.03,96.89,97.02,12617.0,88.2223,88.3497,88.2223,88.3406,12617.0
2015-09-21 14:55:00,97.03,97.05,96.97,96.97,33512.0,88.3497,88.3679,88.2951,88.2951,33512.0
2015-09-21 15:00:00,96.98,96.99,96.94,96.98,8313.0,88.3042,88.3133,88.2678,88.3042,8313.0
2015-09-21 15:05:00,96.96,97.02,96.9,97.0,21046.0,88.286,88.3406,88.2314,88.3224,21046.0
2015-09-21 15:10:00,97.01,97.04,96.94,97.0,10182.0,88.3315,88.3588,88.2678,88.3224,10182.0
2015-09-21 15:15:00,96.98,97.01,96.92,96.97,10185.0,88.3042,88.3315,88.2496,88.2951,10185.0
2015-09-21 15:20:00,96.96,96.97,96.84,96.84,17020.0,88.286,88.2951,88.1767,88.1767,17020.0
2015-09-21 15:25:00,96.85,96.93,96.82,96.92,17280.0,88.1858,88.2587,88.1585,88.2496,17280.0
2015-09-21 15:30:00,96.93,96.97,96.64,96.68,34732.0,88.2587,88.2951,87.9946,88.031,34732.0
2015-09-21 15:35:00,96.67,96.67,96.58,96.61,15062.0,88.0219,88.0219,87.94,87.9673,15062.0
2015-09-21 15:40:00,96.58,96.66,96.57,96.66,11868.0,87.94,88.0128,87.9309,88.0128,11868.0
2015-09-21 15:45:00,96.63,96.78,96.63,96.72,204185.0,87.9855,88.1221,87.9855,88.0675,204185.0
2015-09-21 15:50:00,96.65,96.71,96.63,96.67,22343.0,88.0037,88.0584,87.9855,88.0219,22343.0
2015-09-21 15:55:00,96.65,96.84,96.65,96.84,125127.0,88.0037,88.1767,88.0037,88.1767,125127.0
2015-09-22 09:30:00,95.53,95.74,95.53,95.59,20411.0,86.9839,87.1751,86.9839,87.0386,20411.0
2015-09-22 09:35:00,95.55,95.82,95.48,95.77,21446.0,87.0021,87.248,86.9384,87.2024,21446.0
2015-09-22 09:40:00,95.78,95.85,95.71,95.76,5806.0,87.2116,87.2753,87.1478,87.1933,5806.0
2015-09-22 09:45:00,95.76,95.8,95.61,95.61,4222.0,87.1933,87.2298,87.0568,87.0568,4222.0
2015-09-22 09:50:00,95.62,95.65,95.52,95.6,10319.0,87.0659,87.0932,86.9748,87.0477,10319.0
2015-09-22 09:55:00,95.57,95.67,95.57,95.62,8601.0,87.0203,87.1114,87.0203,87.0659,8601.0
2015-09-22 10:00:00,95.67,95.84,95.59,95.78,16829.0,87.1114,87.2662,87.0386,87.2116,16829.0
2015-09-22 10:05:00,95.78,95.78,95.65,95.67,18889.0,87.2116,87.2116,87.0932,87.1114,18889.0
2015-09-22 10:10:00,95.62,95.62,95.56,95.61,2690.0,87.0659,87.0659,87.0112,87.0568,2690.0
2015-09-22 10:15:00,95.61,95.61,95.49,95.52,14921.0,87.0568,87.0568,86.9475,86.9748,14921.0
2015-09-22 10:20:00,95.5,95.5,95.43,95.47,3667.0,86.9566,86.9566,86.8929,86.9293,3667.0
2015-09-22 10:25:00,95.44,95.49,95.4,95.46,29515.0,86.902,86.9475,86.8655,86.9202,29515.0
2015-09-22 10:30:00,95.45,95.45,95.32,95.35,24543.0,86.9111,86.9111,86.7927,86.82,24543.0
2015-09-22 10:35:00,95.28,95.32,95.16,95.22,52794.0,86.7563,86.7927,86.647,86.7017,52794.0
2015-09-22 10:40:00,95.21,95.21,95.11,95.18,11170.0,86.6925,86.6925,86.6015,86.6652,11170.0
2015-09-22 10:45:00,95.13,95.15,95.04,95.05,14113.0,86.6197,86.6379,86.5378,86.5469,14113.0
2015-09-22 10:50:00,95.07,95.23,95.05,95.23,8437.0,86.5651,86.7108,86.5469,86.7108,8437.0
2015-09-22 10:55:00,95.21,95.22,95.11,95.19,6573.0,86.6925,86.7017,86.6015,86.6743,6573.0
2015-09-22 11:00:00,95.16,95.27,95.12,95.23,17924.0,86.647,86.7472,86.6106,86.7108,17924.0
2015-09-22 11:05:00,95.21,95.26,95.15,95.15,5480.0,86.6925,86.7381,86.6379,86.6379,5480.0
2015-09-22 11:10:00,95.15,95.3,95.15,95.25,13201.0,86.6379,86.7745,86.6379,86.729,13201.0
2015-09-22 11:15:00,95.24,95.27,95.17,95.25,25086.0,86.7199,86.7472,86.6561,86.729,25086.0
2015-09-22 11:20:00,95.26,95.26,95.09,95.09,12339.0,86.7381,86.7381,86.5833,86.5833,12339.0
2015-09-22 11:25:00,95.09,95.14,95.07,95.08,3615.0,86.5833,86.6288,86.5651,86.5742,3615.0
2015-09-22 11:30:00,95.07,95.19,95.05,95.14,4466.0,86.5651,86.6743,86.5469,86.6288,4466.0
2015-09-22 11:35:00,95.1,95.16,95.07,95.09,7553.0,86.5924,86.647,86.5651,86.5833,7553.0
2015-09-22 11:40:00,95.06,95.08,95.0,95.02,4063.0,86.556,86.5742,86.5013,86.5195,4063.0
2015-09-22 11:45:00,94.99,95.08,94.98,95.08,5889.0,86.4922,86.5742,86.4831,86.5742,5889.0
2015-09-22 11:50:00,95.09,95.15,95.07,95.13,3665.0,86.5833,86.6379,86.5651,86.6197,3665.0
2015-09-22 11:55:00,95.14,95.18,95.14,95.14,8110.0,86.6288,86.6652,86.6288,86.6288,8110.0
2015-09-22 12:00:00,95.1,95.1,95.0,95.06,21658.0,86.5924,86.5924,86.5013,86.556,21658.0
2015-09-22 12:05:00,95.05,95.33,95.05,95.33,18233.0,86.5469,86.8018,86.5469,86.8018,18233.0
2015-09-22 12:10:00,95.33,95.39,95.31,95.32,6078.0,86.8018,86.8564,86.7836,86.7927,6078.0
2015-09-22 12:15:00,95.32,95.34,95.23,95.3,14823.0,86.7927,86.8109,86.7108,86.7745,14823.0
2015-09-22 12:20:00,95.3,95.36,95.29,95.3,982.0,86.7745,86.8291,86.7654,86.7745,982.0
2015-09-22 12:25:00,95.28,95.28,95.16,95.25,13987.0,86.7563,86.7563,86.647,86.729,13987.0
2015-09-22 12:30:00,95.25,95.25,95.18,95.18,67196.0,86.729,86.729,86.6652,86.6652,67196.0
2015-09-22 12:35:00,95.17,95.26,95.15,95.26,15615.0,86.6561,86.7381,86.6379,86.7381,15615.0
2015-09-22 12:40:00,95.25,95.31,95.25,95.26,22456.0,86.729,86.7836,86.729,86.7381,22456.0
2015-09-22 12:45:00,95.24,95.25,95.09,95.1,4757.0,86.7199,86.729,86.5833,86.5924,4757.0
2015-09-22 12:50:00,95.08,95.08,94.93,94.94,4773.0,86.5742,86.5742,86.4376,86.4467,4773.0
2015-09-22 12:55:00,94.93,95.0,94.93,94.94,2678.0,86.4376,86.5013,86.4376,86.4467,2678.0
2015-09-22 13:00:00,94.92,95.14,94.91,95.12,19425.0,86.4285,86.6288,86.4194,86.6106,19425.0
2015-09-22 13:05:00,95.15,95.19,95.03,95.03,7656.0,86.6379,86.6743,86.5286,86.5286,7656.0
2015-09-22 13:10:00,95.11,95.14,95.04,95.04,6582.0,86.6015,86.6288,86.5378,86.5378,6582.0
2015-09-22 13:15:00,95.0,95.08,95.0,95.08,6239.0,86.5013,86.5742,86.5013,86.5742,6239.0
2015-09-22 13:20:00,95.08,95.11,94.99,95.04,5541.0,86.5742,86.6015,86.4922,86.5378,5541.0
2015-09-22 13:25:00,95.0,95.0,94.85,94.87,15958.0,86.5013,86.5013,86.3648,86.383,15958.0
2015-09-22 13:30:00,94.86,94.99,94.85,94.96,8567.0,86.3739,86.4922,86.3648,86.4649,8567.0
2015-09-22 13:35:00,94.94,95.02,94.94,94.98,3930.0,86.4467,86.5195,86.4467,86.4831,3930.0
2015-09-22 13:40:00,95.01,95.14,94.98,95.12,16484.0,86.5104,86.6288,86.4831,86.6106,16484.0
2015-09-22 13:45:00,95.13,95.13,95.05,95.07,11981.0,86.6197,86.6197,86.5469,86.5651,11981.0
2015-09-22 13:50:00,95.04,95.05,94.98,95.02,16469.0,86.5378,86.5469,86.4831,86.5195,16469.0
2015-09-22 13:55:00,95.02,95.11,95.01,95.09,20167.0,86.5195,86.6015,86.5104,86.5833,20167.0
2015-09-22 14:00:00,95.09,95.16,94.98,95.16,23241.0,86.5833,86.647,86.4831,86.647,23241.0
2015-09-22 14:05:00,95.14,95.2,95.06,95.06,22047.0,86.6288,86.6834,86.556,86.556,22047.0
2015-09-22 14:10:00,95.04,95.1,94.98,95.1,14636.0,86.5378,86.5924,86.4831,86.5924,14636.0
2015-09-22 14:15:00,95.11,95.14,95.07,95.11,38808.0,86.6015,86.6288,86.5651,86.6015,38808.0
2015-09-22 14:20:00,95.12,95.12,95.03,95.05,11104.0,86.6106,86.6106,86.5286,86.5469,11104.0
2015-09-22 14:25:00,95.03,95.18,95.03,95.17,22215.0,86.5286,86.6652,86.5286,86.6561,22215.0
2015-09-22 14:30:00,95.18,95.34,95.15,95.29,18648.0,86.6652,86.8109,86.6379,86.7654,18648.0
2015-09-22 14:35:00,95.26,95.29,95.23,95.29,8007.0,86.7381,86.7654,86.7108,86.7654,8007.0
2015-09-22 14:40:00,95.29,95.3,95.22,95.25,17295.0,86.7654,86.7745,86.7017,86.729,17295.0
2015-09-22 14:45:00,95.25,95.29,95.09,95.12,19884.0,86.729,86.7654,86.5833,86.6106,19884.0
2015-09-22 14:50:00,95.12,95.17,95.12,95.16,14999.0,86.6106,86.6561,86.6106,86.647,14999.0
2015-09-22 14:55:00,95.15,95.35,95.13,95.33,38035.0,86.6379,86.82,86.6197,86.8018,38035.0
2015-09-22 15:00:00,95.32,95.33,95.29,95.32,5763.0,86.7927,86.8018,86.7654,86.7927,5763.0
2015-09-22 15:05:00,95.33,95.38,95.24,95.27,8852.0,86.8018,86.8473,86.7199,86.7472,8852.0
2015-09-22 15:10:00,95.27,95.27,95.18,95.25,10187.0,86.7472,86.7472,86.6652,86.729,10187.0
2015-09-22 15:15:00,95.26,95.3,95.24,95.24,15246.0,86.7381,86.7745,86.7199,86.7199,15246.0
2015-09-22 15:20:00,95.25,95.33,95.23,95.27,10561.0,86.729,86.8018,86.7108,86.7472,10561.0
2015-09-22 15:25:00,95.3,95.5,95.3,95.48,22448.0,86.7745,86.9566,86.7745,86.9384,22448.0
2015-09-22 15:30:00,95.5,95.65,95.49,95.65,23454.0,86.9566,87.0932,86.9475,87.0932,23454.0
2015-09-22 15:35:00,95.65,95.69,95.58,95.66,22918.0,87.0932,87.1296,87.0294,87.1023,22918.0
2015-09-22 15:40:00,95.71,95.71,95.61,95.65,23991.0,87.1478,87.1478,87.0568,87.0932,23991.0
2015-09-22 15:45:00,95.65,95.67,95.54,95.58,48418.0,87.0932,87.1114,86.993,87.0294,48418.0
2015-09-22 15:50:00,95.57,95.57,95.48,95.54,11775.0,87.0203,87.0203,86.9384,86.993,11775.0
2015-09-22 15:55:00,95.52,95.7,95.51,95.57,25700.0,86.9748,87.1387,86.9657,87.0203,25700.0
2015-09-23 09:30:00,95.62,95.81,95.55,95.7,22653.0,87.0659,87.2389,87.0021,87.1387,22653.0
2015-09-23 09:35:00,95.7,95.75,95.46,95.46,9126.0,87.1387,87.1842,86.9202,86.9202,9126.0
2015-09-23 09:40:00,95.5,95.56,95.47,95.48,5767.0,86.9566,87.0112,86.9293,86.9384,5767.0
2015-09-23 09:45:00,95.47,95.47,95.31,95.33,1003416.0,86.9293,86.9293,86.7836,86.8018,1003416.0
2015-09-23 09:50:00,95.31,95.39,95.27,95.34,12217.0,86.7836,86.8564,86.7472,86.8109,12217.0
2015-09-23 09:55:00,95.38,95.47,95.36,95.45,2761.0,86.8473,86.9293,86.8291,86.9111,2761.0
2015-09-23 10:00:00,95.44,95.61,95.44,95.59,13472.0,86.902,87.0568,86.902,87.0386,13472.0
2015-09-23 10:05:00,95.62,95.66,95.49,95.5,49034.0,87.0659,87.1023,86.9475,86.9566,49034.0
2015-09-23 10:10:00,95.46,95.59,95.43,95.52,48059.0,86.9202,87.0386,86.8929,86.9748,48059.0
2015-09-23 10:15:00,95.55,95.62,95.46,95.61,38473.0,87.0021,87.0659,86.9202,87.0568,38473.0
2015-09-23 10:20:00,95.64,95.64,95.56,95.58,9932.0,87.0841,87.0841,87.0112,87.0294,9932.0
2015-09-23 10:25:00,95.57,95.73,95.57,95.69,28507.0,87.0203,87.166,87.0203,87.1296,28507.0
2015-09-23 10:30:00,95.7,95.74,95.66,95.69,36067.0,87.1387,87.1751,87.1023,87.1296,36067.0
2015-09-23 10:35:00,95.72,95.81,95.64,95.64,91922.0,87.1569,87.2389,87.0841,87.0841,91922.0
2015-09-23 10:40:00,95.64,95.69,95.62,95.63,531941.0,87.0841,87.1296,87.0659,87.075,531941.0
2015-09-23 10:45:00,95.64,95.73,95.63,95.72,19874.0,87.0841,87.166,87.075,87.1569,19874.0
2015-09-23 10:50:00,95.75,95.87,95.75,95.83,13806.0,87.1842,87.2935,87.1842,87.2571,13806.0
2015-09-23 10:55:00,95.86,95.86,95.75,95.79,12642.0,87.2844,87.2844,87.1842,87.2207,12642.0
2015-09-23 11:00:00,95.8,95.82,95.77,95.79,640569.0,87.2298,87.248,87.2024,87.2207,640569.0
2015-09-23 11:05:00,95.79,95.79,95.72,95.77,43266.0,87.2207,87.2207,87.1569,87.2024,43266.0
2015-09-23 11:10:00,95.77,95.78,95.55,95.58,60737.0,87.2024,87.2116,87.0021,87.0294,60737.0
2015-09-23 11:15:00,95.57,95.57,95.5,95.55,23304.0,87.0203,87.0203,86.9566,87.0021,23304.0
2015-09-23 11:20:00,95.54,95.56,95.41,95.41,34020.0,86.993,87.0112,86.8747,86.8747,34020.0
2015-09-23 11:25:00,95.44,95.46,95.4,95.43,5460.0,86.902,86.9202,86.8655,86.8929,5460.0
2015-09-23 11:30:00,95.43,95.44,95.36,95.36,2876.0,86.8929,86.902,86.8291,86.8291,2876.0
2015-09-23 11:35:00,95.36,95.43,95.35,95.4,4122.0,86.8291,86.8929,86.82,86.8655,4122.0
2015-09-23 11:40:00,95.44,95.44,95.23,95.24,10523.0,86.902,86.902,86.7108,86.7199,10523.0
2015-09-23 11:45:00,95.23,95.27,95.23,95.26,2491.0,86.7108,86.7472,86.7108,86.7381,2491.0
2015-09-23 11:50:00,95.27,95.29,95.15,95.17,14947.0,86.7472,86.7654,86.6379,86.6561,14947.0
2015-09-23 11:55:00,95.17,95.27,95.17,95.25,4613.0,86.6561,86.7472,86.6561,86.729,4613.0
2015-09-23 12:00:00,95.26,95.26,95.14,95.14,23268.0,86.7381,86.7381,86.6288,86.6288,23268.0
2015-09-23 12:05:00,95.13,95.16,95.09,95.11,11351.0,86.6197,86.647,86.5833,86.6015,11351.0
2015-09-23 12:10:00,95.12,95.21,95.11,95.21,9675.0,86.6106,86.6925,86.6015,86.6925,9675.0
2015-09-23 12:15:00,95.2,95.21,95.15,95.21,8443.0,86.6834,86.6925,86.6379,86.6925,8443.0
2015-09-23 12:20:00,95.2,95.21,95.1,95.16,6654.0,86.6834,86.6925,86.5924,86.647,6654.0
2015-09-23 12:25:00,95.19,95.24,95.18,95.23,6448.0,86.6743,86.7199,86.6652,86.7108,6448.0
2015-09-23 12:30:00,95.22,95.26,95.21,95.26,4654.0,86.7017,86.7381,86.6925,86.7381,4654.0
2015-09-23 12:35:00,95.27,95.27,95.19,95.2,5770.0,86.7472,86.7472,86.6743,86.6834,5770.0
2015-09-23 12:40:00,95.21,95.26,95.19,95.26,5441.0,86.6925,86.7381,86.6743,86.7381,5441.0
2015-09-23 12:45:00,95.25,95.26,95.22,95.22,3657.0,86.729,86.7381,86.7017,86.7017,3657.0
2015-09-23 12:50:00,95.23,95.36,95.23,95.34,9662.0,86.7108,86.8291,86.7108,86.8109,9662.0
2015-09-23 12:55:00,95.34,95.38,95.33,95.36,3786.0,86.8109,86.8473,86.8018,86.8291,3786.0
2015-09-23 13:00:00,95.37,95.4,95.36,95.37,5128.0,86.8382,86.8655,86.8291,86.8382,5128.0
2015-09-23 13:05:00,95.35,95.49,95.35,95.47,5621.0,86.82,86.9475,86.82,86.9293,5621.0
2015-09-23 13:10:00,95.48,95.48,95.43,95.44,9372.0,86.9384,86.9384,86.8929,86.902,9372.0
2015-09-23 13:15:00,95.45,95.45,95.41,95.43,25420.0,86.9111,86.9111,86.8747,86.8929,25420.0
2015-09-23 13:20:00,95.44,95.45,95.35,95.36,8877.0,86.902,86.9111,86.82,86.8291,8877.0
2015-09-23 13:25:00,95.35,95.35,95.22,95.24,8162.0,86.82,86.82,86.7017,86.7199,8162.0
2015-09-23 13:30:00,95.24,95.32,95.24,95.3,17499.0,86.7199,86.7927,86.7199,86.7745,17499.0
2015-09-23 13:35:00,95.35,95.35,95.3,95.35,5518.0,86.82,86.82,86.7745,86.82,5518.0
2015-09-23 13:40:00,95.35,95.6,95.32,95.6,50267.0,86.82,87.0477,86.7927,87.0477,50267.0
2015-09-23 13:45:00,95.6,95.62,95.57,95.58,11550.0,87.0477,87.0659,87.0203,87.0294,11550.0
2015-09-23 13:50:00,95.57,95.57,95.49,95.5,6236.0,87.0203,87.0203,86.9475,86.9566,6236.0
2015-09-23 13:55:00,95.51,95.56,95.47,95.48,8853.0,86.9657,87.0112,86.9293,86.9384,8853.0
2015-09-23 14:00:00,95.52,95.61,95.49,95.58,9575.0,86.9748,87.0568,86.9475,87.0294,9575.0
2015-09-23 14:05:00,95.6,95.76,95.6,95.67,44479.0,87.0477,87.1933,87.0477,87.1114,44479.0
2015-09-23 14:10:00,95.7,95.72,95.66,95.66,4350.0,87.1387,87.1569,87.1023,87.1023,4350.0
2015-09-23 14:15:00,95.65,95.65,95.61,95.62,4720.0,87.0932,87.0932,87.0568,87.0659,4720.0
2015-09-23 14:20:00,95.6,95.62,95.51,95.55,11509.0,87.0477,87.0659,86.9657,87.0021,11509.0
2015-09-23 14:25:00,95.57,95.58,95.51,95.51,14664.0,87.0203,87.0294,86.9657,86.9657,14664.0
2015-09-23 14:30:00,95.5,95.63,95.5,95.6,19735.0,86.9566,87.075,86.9566,87.0477,19735.0
2015-09-23 14:35:00,95.6,95.6,95.39,95.39,10623.0,87.0477,87.0477,86.8564,86.8564,10623.0
2015-09-23 14:40:00,95.39,95.42,95.32,95.42,9556.0,86.8564,86.8838,86.7927,86.8838,9556.0
2015-09-23 14:45:00,95.39,95.43,95.34,95.42,10132.0,86.8564,86.8929,86.8109,86.8838,10132.0
2015-09-23 14:50:00,95.43,95.44,95.3,95.33,15606.0,86.8929,86.902,86.7745,86.8018,15606.0
2015-09-23 14:55:00,95.31,95.39,95.29,95.34,17516.0,86.7836,86.8564,86.7654,86.8109,17516.0
2015-09-23 15:00:00,95.32,95.47,95.29,95.44,13036.0,86.7927,86.9293,86.7654,86.902,13036.0
2015-09-23 15:05:00,95.42,95.46,95.37,95.41,8206.0,86.8838,86.9202,86.8382,86.8747,8206.0
2015-09-23 15:10:00,95.44,95.45,95.31,95.33,7922.0,86.902,86.9111,86.7836,86.8018,7922.0
2015-09-23 15:15:00,95.26,95.41,95.24,95.37,12486.0,86.7381,86.8747,86.7199,86.8382,12486.0
2015-09-23 15:20:00,95.39,95.43,95.33,95.33,9760.0,86.8564,86.8929,86.8018,86.8018,9760.0
2015-09-23 15:25:00,95.36,95.38,95.29,95.38,6086.0,86.8291,86.8473,86.7654,86.8473,6086.0
2015-09-23 15:30:00,95.42,95.43,95.3,95.41,257634.0,86.8838,86.8929,86.7745,86.8747,257634.0
2015-09-23 15:35:00,95.42,95.46,95.37,95.46,7490.0,86.8838,86.9202,86.8382,86.9202,7490.0
2015-09-23 15:40:00,95.45,95.52,95.44,95.48,7894.0,86.9111,86.9748,86.902,86.9384,7894.0
2015-09-23 15:45:00,95.46,95.54,95.45,95.54,15979.0,86.9202,86.993,86.9111,86.993,15979.0
2015-09-23 15:50:00,95.54,95.57,95.45,95.48,33071.0,86.993,87.0203,86.9111,86.9384,33071.0
2015-09-23 15:55:00,95.47,95.52,95.4,95.4,282278.0,86.9293,86.9748,86.8655,86.8655,282278.0
2015-09-24 09:30:00,94.68,94.91,94.68,94.82,38657.0,86.21,86.4194,86.21,86.3374,38657.0
2015-09-24 09:35:00,94.71,94.71,94.55,94.63,7971.0,86.2373,86.2373,86.0916,86.1644,7971.0
2015-09-24 09:40:00,94.59,94.59,94.33,94.36,17885.0,86.128,86.128,85.8913,85.9186,17885.0
2015-09-24 09:45:00,94.34,94.35,94.15,94.15,13540.0,85.9004,85.9095,85.7274,85.7274,13540.0
2015-09-24 09:50:00,94.16,94.28,94.11,94.27,11698.0,85.7365,85.8457,85.691,85.8366,11698.0
2015-09-24 09:55:00,94.21,94.28,94.2,94.25,10372.0,85.782,85.8457,85.7729,85.8184,10372.0
2015-09-24 10:00:00,94.28,94.38,94.25,94.26,19142.0,85.8457,85.9368,85.8184,85.8275,19142.0
2015-09-24 10:05:00,94.26,94.4,94.2,94.33,29091.0,85.8275,85.955,85.7729,85.8913,29091.0
2015-09-24 10:10:00,94.34,94.44,94.34,94.35,16537.0,85.9004,85.9914,85.9004,85.9095,16537.0
2015-09-24 10:15:00,94.34,94.35,94.24,94.34,21002.0,85.9004,85.9095,85.8093,85.9004,21002.0
2015-09-24 10:20:00,94.35,94.35,94.07,94.16,55407.0,85.9095,85.9095,85.6545,85.7365,55407.0
2015-09-24 10:25:00,94.18,94.19,94.05,94.06,33523.0,85.7547,85.7638,85.6363,85.6454,33523.0
2015-09-24 10:30:00,94.05,94.21,94.04,94.13,19066.0,85.6363,85.782,85.6272,85.7092,19066.0
2015-09-24 10:35:00,94.04,94.09,93.99,94.05,5450.0,85.6272,85.6727,85.5817,85.6363,5450.0
2015-09-24 10:40:00,94.03,94.04,93.93,93.95,22629.0,85.6181,85.6272,85.5271,85.5453,22629.0
2015-09-24 10:45:00,93.94,94.0,93.87,93.98,9895.0,85.5362,85.5908,85.4724,85.5726,9895.0
2015-09-24 10:50:00,93.98,94.04,93.91,93.92,12775.0,85.5726,85.6272,85.5088,85.5179,12775.0
2015-09-24 10:55:00,93.93,93.95,93.88,93.94,13177.0,85.5271,85.5453,85.4815,85.5362,13177.0
2015-09-24 11:00:00,93.92,93.94,93.77,93.8,17586.0,85.5179,85.5362,85.3814,85.4087,17586.0
2015-09-24 11:05:00,93.77,93.96,93.77,93.93,43152.0,85.3814,85.5544,85.3814,85.5271,43152.0
2015-09-24 11:10:00,93.94,93.94,93.82,93.87,25268.0,85.5362,85.5362,85.4269,85.4724,25268.0
2015-09-24 11:15:00,93.85,93.98,93.84,93.96,18754.0,85.4542,85.5726,85.4451,85.5544,18754.0
2015-09-24 11:20:00,93.98,94.02,93.95,93.98,6900.0,85.5726,85.609,85.5453,85.5726,6900.0
2015-09-24 11:25:00,93.99,94.0,93.84,93.84,15428.0,85.5817,85.5908,85.4451,85.4451,15428.0
2015-09-24 11:30:00,93.85,94.06,93.84,93.96,27877.0,85.4542,85.6454,85.4451,85.5544,27877.0
2015-09-24 11:35:00,93.98,94.02,93.9,94.02,11624.0,85.5726,85.609,85.4997,85.609,11624.0
2015-09-24 11:40:00,94.01,94.08,93.95,94.06,9525.0,85.5999,85.6636,85.5453,85.6454,9525.0
2015-09-24 11:45:00,94.07,94.07,93.96,93.97,14658.0,85.6545,85.6545,85.5544,85.5635,14658.0
2015-09-24 11:50:00,93.97,93.99,93.92,93.93,12627.0,85.5635,85.5817,85.5179,85.5271,12627.0
2015-09-24 11:55:00,93.93,94.15,93.93,94.13,27797.0,85.5271,85.7274,85.5271,85.7092,27797.0
2015-09-24 12:00:00,94.12,94.16,94.07,94.15,9680.0,85.7001,85.7365,85.6545,85.7274,9680.0
2015-09-24 12:05:00,94.19,94.24,94.12,94.14,10809.0,85.7638,85.8093,85.7001,85.7183,10809.0
2015-09-24 12:10:00,94.17,94.17,94.11,94.11,7312.0,85.7456,85.7456,85.691,85.691,7312.0
2015-09-24 12:15:00,94.1,94.16,94.1,94.16,8359.0,85.6818,85.7365,85.6818,85.7365,8359.0
2015-09-24 12:20:00,94.17,94.29,94.17,94.24,15082.0,85.7456,85.8548,85.7456,85.8093,15082.0
2015-09-24 12:25:00,94.25,94.29,94.21,94.29,11315.0,85.8184,85.8548,85.782,85.8548,11315.0
2015-09-24 12:30:00,94.3,94.52,94.3,94.49,23719.0,85.864,86.0643,85.864,86.037,23719.0
2015-09-24 12:35:00,94.47,94.47,94.39,94.4,5277.0,86.0187,86.0187,85.9459,85.955,5277.0
2015-09-24 12:40:00,94.41,94.45,94.32,94.33,23847.0,85.9641,86.0005,85.8822,85.8913,23847.0
2015-09-24 12:45:00,94.33,94.33,94.26,94.28,4505.0,85.8913,85.8913,85.8275,85.8457,4505.0
2015-09-24 12:50:00,94.31,94.31,94.21,94.23,4894.0,85.8731,85.8731,85.782,85.8002,4894.0
2015-09-24 12:55:00,94.25,94.25,94.13,94.14,5293.0,85.8184,85.8184,85.7092,85.7183,5293.0
2015-09-24 13:00:00,94.13,94.17,94.04,94.07,27059.0,85.7092,85.7456,85.6272,85.6545,27059.0
2015-09-24 13:05:00,94.06,94.14,94.04,94.13,7943.0,85.6454,85.7183,85.6272,85.7092,7943.0
2015-09-24 13:10:00,94.12,94.23,94.1,94.22,8569.0,85.7001,85.8002,85.6818,85.7911,8569.0
2015-09-24 13:15:00,94.21,94.21,94.09,94.09,18289.0,85.782,85.782,85.6727,85.6727,18289.0
2015-09-24 13:20:00,94.08,94.1,94.05,94.1,25080.0,85.6636,85.6818,85.6363,85.6818,25080.0
2015-09-24 13:25:00,94.1,94.1,93.97,94.06,22336.0,85.6818,85.6818,85.5635,85.6454,22336.0
2015-09-24 13:30:00,94.1,94.1,94.0,94.1,21588.0,85.6818,85.6818,85.5908,85.6818,21588.0
2015-09-24 13:35:00,94.1,94.1,94.04,94.06,27124.0,85.6818,85.6818,85.6272,85.6454,27124.0
2015-09-24 13:40:00,94.05,94.15,94.03,94.13,18287.0,85.6363,85.7274,85.6181,85.7092,18287.0
2015-09-24 13:45:00,94.14,94.27,94.11,94.27,6535.0,85.7183,85.8366,85.691,85.8366,6535.0
2015-09-24 13:50:00,94.28,94.32,94.25,94.28,9303.0,85.8457,85.8822,85.8184,85.8457,9303.0
2015-09-24 13:55:00,94.3,94.31,94.18,94.21,4565.0,85.864,85.8731,85.7547,85.782,4565.0
2015-09-24 14:00:00,94.21,94.21,94.14,94.15,4291.0,85.782,85.782,85.7183,85.7274,4291.0
2015-09-24 14:05:00,94.15,94.26,94.15,94.22,29852.0,85.7274,85.8275,85.7274,85.7911,29852.0
2015-09-24 14:10:00,94.26,94.3,94.22,94.24,17589.0,85.8275,85.864,85.7911,85.8093,17589.0
2015-09-24 14:15:00,94.29,94.43,94.28,94.42,20691.0,85.8548,85.9823,85.8457,85.9732,20691.0
2015-09-24 14:20:00,94.43,94.61,94.42,94.56,39858.0,85.9823,86.1462,85.9732,86.1007,39858.0
2015-09-24 14:25:00,94.55,94.63,94.53,94.56,31123.0,86.0916,86.1644,86.0734,86.1007,31123.0
2015-09-24 14:30:00,94.58,94.59,94.46,94.5,15101.0,86.1189,86.128,86.0096,86.0461,15101.0
2015-09-24 14:35:00,94.49,94.58,94.47,94.58,20607.0,86.037,86.1189,86.0187,86.1189,20607.0
2015-09-24 14:40:00,94.58,94.69,94.46,94.59,30948.0,86.1189,86.2191,86.0096,86.128,30948.0
2015-09-24 14:45:00,94.62,94.94,94.62,94.93,40485.0,86.1553,86.4467,86.1553,86.4376,40485.0
2015-09-24 14:50:00,94.94,95.0,94.89,94.96,39117.0,86.4467,86.5013,86.4012,86.4649,39117.0
2015-09-24 14:55:00,95.01,95.15,94.97,94.98,32110.0,86.5104,86.6379,86.474,86.4831,32110.0
2015-09-24 15:00:00,94.97,95.06,94.87,94.87,16094.0,86.474,86.556,86.383,86.383,16094.0
2015-09-24 15:05:00,94.92,94.94,94.63,94.66,77172.0,86.4285,86.4467,86.1644,86.1917,77172.0
2015-09-24 15:10:00,94.66,94.81,94.58,94.77,52795.0,86.1917,86.3283,86.1189,86.2919,52795.0
2015-09-24 15:15:00,94.75,94.93,94.75,94.92,26368.0,86.2737,86.4376,86.2737,86.4285,26368.0
2015-09-24 15:20:00,95.0,95.04,94.91,94.91,43959.0,86.5013,86.5378,86.4194,86.4194,43959.0
2015-09-24 15:25:00,94.9,95.12,94.88,95.04,29723.0,86.4103,86.6106,86.3921,86.5378,29723.0
2015-09-24 15:30:00,95.03,95.09,94.94,94.97,12570.0,86.5286,86.5833,86.4467,86.474,12570.0
2015-09-24 15:35:00,94.96,94.96,94.81,94.85,33609.0,86.4649,86.4649,86.3283,86.3648,33609.0
2015-09-24 15:40:00,94.84,95.04,94.84,94.97,35764.0,86.3556,86.5378,86.3556,86.474,35764.0
2015-09-24 15:45:00,94.98,94.99,94.89,94.96,22274.0,86.4831,86.4922,86.4012,86.4649,22274.0
2015-09-24 15:50:00,94.95,94.95,94.76,94.86,36542.0,86.4558,86.4558,86.2828,86.3739,36542.0
2015-09-24 15:55:00,94.85,95.06,94.84,94.94,43882.0,86.3648,86.556,86.3556,86.4467,43882.0
2015-09-25 09:30:00,95.56,95.69,95.37,95.37,52173.0,87.2971,87.4158,87.1235,87.1235,52173.0
2015-09-25 09:35:00,95.3,95.31,95.15,95.15,7910.0,87.0596,87.0687,86.9225,86.9225,7910.0
2015-09-25 09:40:00,95.18,95.35,95.18,95.27,11344.0,86.9499,87.1052,86.9499,87.0321,11344.0
2015-09-25 09:45:00,95.2,95.32,95.18,95.32,193682.0,86.9682,87.0778,86.9499,87.0778,193682.0
2015-09-25 09:50:00,95.41,95.46,95.36,95.41,10612.0,87.16,87.2057,87.1144,87.16,10612.0
2015-09-25 09:55:00,95.38,95.4,95.33,95.34,4828.0,87.1326,87.1509,87.087,87.0961,4828.0
2015-09-25 10:00:00,95.3,95.37,95.16,95.18,3522.0,87.0596,87.1235,86.9317,86.9499,3522.0
2015-09-25 10:05:00,95.2,95.2,95.06,95.15,15880.0,86.9682,86.9682,86.8403,86.9225,15880.0
2015-09-25 10:10:00,95.04,95.14,95.0,95.12,13201.0,86.822,86.9134,86.7855,86.8951,13201.0
2015-09-25 10:15:00,95.13,95.17,95.06,95.06,5069.0,86.9043,86.9408,86.8403,86.8403,5069.0
2015-09-25 10:20:00,95.12,95.16,95.0,95.0,8478.0,86.8951,86.9317,86.7855,86.7855,8478.0
2015-09-25 10:25:00,94.98,95.07,94.96,95.02,11774.0,86.7672,86.8494,86.749,86.8038,11774.0
2015-09-25 10:30:00,95.02,95.1,94.96,95.04,14760.0,86.8038,86.8768,86.749,86.822,14760.0
2015-09-25 10:35:00,95.04,95.2,95.02,95.17,8182.0,86.822,86.9682,86.8038,86.9408,8182.0
2015-09-25 10:40:00,95.14,95.17,95.12,95.17,300.0,86.9134,86.9408,86.8951,86.9408,300.0
2015-09-25 10:45:00,95.16,95.24,95.11,95.22,24520.0,86.9317,87.0047,86.886,86.9865,24520.0
2015-09-25 10:50:00,95.28,95.32,95.26,95.27,6538.0,87.0413,87.0778,87.023,87.0321,6538.0
2015-09-25 10:55:00,95.29,95.41,95.29,95.4,18720.0,87.0504,87.16,87.0504,87.1509,18720.0
2015-09-25 11:00:00,95.37,95.37,95.32,95.32,5220.0,87.1235,87.1235,87.0778,87.0778,5220.0
2015-09-25 11:05:00,95.3,95.34,95.3,95.34,632.0,87.0596,87.0961,87.0596,87.0961,632.0
2015-09-25 11:10:00,95.37,95.41,95.33,95.41,7841.0,87.1235,87.16,87.087,87.16,7841.0
2015-09-25 11:15:00,95.4,95.4,95.27,95.28,12750.0,87.1509,87.1509,87.0321,87.0413,12750.0
2015-09-25 11:20:00,95.26,95.32,95.22,95.32,12126.0,87.023,87.0778,86.9865,87.0778,12126.0
2015-09-25 11:25:00,95.29,95.36,95.29,95.36,11722.0,87.0504,87.1144,87.0504,87.1144,11722.0
2015-09-25 11:30:00,95.31,95.31,95.22,95.23,5801.0,87.0687,87.0687,86.9865,86.9956,5801.0
2015-09-25 11:35:00,95.2,95.23,95.11,95.13,5277.0,86.9682,86.9956,86.886,86.9043,5277.0
2015-09-25 11:40:00,95.09,95.15,95.07,95.14,6165.0,86.8677,86.9225,86.8494,86.9134,6165.0
2015-09-25 11:45:00,95.14,95.2,95.12,95.17,16753.0,86.9134,86.9682,86.8951,86.9408,16753.0
2015-09-25 11:50:00,95.16,95.2,95.16,95.19,3183.0,86.9317,86.9682,86.9317,86.9591,3183.0
2015-09-25 11:55:00,95.16,95.24,95.16,95.22,4660.0,86.9317,87.0047,86.9317,86.9865,4660.0
2015-09-25 12:00:00,95.2,95.2,95.12,95.12,5038.0,86.9682,86.9682,86.8951,86.8951,5038.0
2015-09-25 12:05:00,95.12,95.16,95.12,95.14,20660.0,86.8951,86.9317,86.8951,86.9134,20660.0
2015-09-25 12:10:00,95.13,95.21,95.13,95.18,17898.0,86.9043,86.9773,86.9043,86.9499,17898.0
2015-09-25 12:15:00,95.18,95.18,94.99,95.01,21947.0,86.9499,86.9499,86.7764,86.7946,21947.0
2015-09-25 12:20:00,94.96,95.05,94.94,95.05,4439.0,86.749,86.8312,86.7307,86.8312,4439.0
2015-09-25 12:25:00,95.04,95.07,95.03,95.04,4187.0,86.822,86.8494,86.8129,86.822,4187.0
2015-09-25 12:30:00,95.05,95.11,95.04,95.08,31622.0,86.8312,86.886,86.822,86.8586,31622.0
2015-09-25 12:35:00,95.06,95.09,95.05,95.05,4920.0,86.8403,86.8677,86.8312,86.8312,4920.0
2015-09-25 12:40:00,95.04,95.16,95.03,95.15,22542.0,86.822,86.9317,86.8129,86.9225,22542.0
2015-09-25 12:45:00,95.16,95.2,95.14,95.16,18684.0,86.9317,86.9682,86.9134,86.9317,18684.0
2015-09-25 12:50:00,95.13,95.21,95.11,95.21,11522.0,86.9043,86.9773,86.886,86.9773,11522.0
2015-09-25 12:55:00,95.23,95.24,95.2,95.2,3825.0,86.9956,87.0047,86.9682,86.9682,3825.0
2015-09-25 13:00:00,95.24,95.3,95.23,95.3,8078.0,87.0047,87.0596,86.9956,87.0596,8078.0
2015-09-25 13:05:00,95.3,95.4,95.25,95.39,9454.0,87.0596,87.1509,87.0139,87.1418,9454.0
2015-09-25 13:10:00,95.37,95.4,95.37,95.39,1271.0,87.1235,87.1509,87.1235,87.1418,1271.0
2015-09-25 13:15:00,95.42,95.43,95.36,95.37,3732.0,87.1692,87.1783,87.1144,87.1235,3732.0
2015-09-25 13:20:00,95.36,95.36,95.23,95.23,40552.0,87.1144,87.1144,86.9956,86.9956,40552.0
2015-09-25 13:25:00,95.26,95.27,95.2,95.22,7186.0,87.023,87.0321,86.9682,86.9865,7186.0
2015-09-25 13:30:00,95.21,95.23,95.17,95.18,7673.0,86.9773,86.9956,86.9408,86.9499,7673.0
2015-09-25 13:35:00,95.19,95.2,95.11,95.17,67682.0,86.9591,86.9682,86.886,86.9408,67682.0
2015-09-25 13:40:00,95.17,95.18,95.14,95.14,3672.0,86.9408,86.9499,86.9134,86.9134,3672.0
2015-09-25 13:45:00,95.15,95.18,95.05,95.17,9433.0,86.9225,86.9499,86.8312,86.9408,9433.0
2015-09-25 13:50:00,95.19,95.19,95.14,95.16,6004.0,86.9591,86.9591,86.9134,86.9317,6004.0
2015-09-25 13:55:00,95.17,95.21,95.1,95.12,8489.0,86.9408,86.9773,86.8768,86.8951,8489.0
2015-09-25 14:00:00,95.11,95.21,95.11,95.14,8180.0,86.886,86.9773,86.886,86.9134,8180.0
2015-09-25 14:05:00,95.14,95.21,95.13,95.15,9365.0,86.9134,86.9773,86.9043,86.9225,9365.0
2015-09-25 14:10:00,95.15,95.15,94.93,94.94,12475.0,86.9225,86.9225,86.7215,86.7307,12475.0
2015-09-25 14:15:00,94.94,94.95,94.72,94.72,17407.0,86.7307,86.7398,86.5297,86.5297,17407.0
2015-09-25 14:20:00,94.68,94.73,94.6,94.62,6261.0,86.4932,86.5388,86.4201,86.4384,6261.0
2015-09-25 14:25:00,94.59,94.61,94.46,94.47,12905.0,86.4109,86.4292,86.2922,86.3013,12905.0
2015-09-25 14:30:00,94.47,94.5,94.34,94.44,24167.0,86.3013,86.3287,86.1826,86.2739,24167.0
2015-09-25 14:35:00,94.48,94.59,94.42,94.42,9428.0,86.3105,86.4109,86.2556,86.2556,9428.0
2015-09-25 14:40:00,94.42,94.44,94.09,94.09,39473.0,86.2556,86.2739,85.9542,85.9542,39473.0
2015-09-25 14:45:00,94.11,94.21,93.98,93.98,46212.0,85.9724,86.0638,85.8537,85.8537,46212.0
2015-09-25 14:50:00,94.04,94.16,93.91,94.16,48637.0,85.9085,86.0181,85.7897,86.0181,48637.0
2015-09-25 14:55:00,94.12,94.29,94.06,94.28,37827.0,85.9816,86.1369,85.9268,86.1277,37827.0
2015-09-25 15:00:00,94.3,94.3,94.03,94.07,54822.0,86.146,86.146,85.8994,85.9359,54822.0
2015-09-25 15:05:00,94.01,94.02,93.79,93.82,17983.0,85.8811,85.8902,85.6801,85.7075,17983.0
2015-09-25 15:10:00,93.81,93.84,93.63,93.65,10639.0,85.6984,85.7258,85.534,85.5522,10639.0
2015-09-25 15:15:00,93.68,93.82,93.68,93.75,18207.0,85.5796,85.7075,85.5796,85.6436,18207.0
2015-09-25 15:20:00,93.75,93.97,93.74,93.92,20386.0,85.6436,85.8446,85.6344,85.7989,20386.0
2015-09-25 15:25:00,93.96,94.15,93.9,94.05,22876.0,85.8354,86.009,85.7806,85.9176,22876.0
2015-09-25 15:30:00,94.02,94.24,93.99,94.21,24609.0,85.8902,86.0912,85.8628,86.0638,24609.0
2015-09-25 15:35:00,94.23,94.27,94.05,94.08,9413.0,86.0821,86.1186,85.9176,85.945,9413.0
2015-09-25 15:40:00,94.09,94.22,94.03,94.2,22678.0,85.9542,86.0729,85.8994,86.0547,22678.0
2015-09-25 15:45:00,94.23,94.36,94.15,94.3,27131.0,86.0821,86.2008,86.009,86.146,27131.0
2015-09-25 15:50:00,94.29,94.29,94.09,94.2,35011.0,86.1369,86.1369,85.9542,86.0547,35011.0
2015-09-25 15:55:00,94.18,94.29,94.15,94.17,102735.0,86.0364,86.1369,86.009,86.0273,102735.0
2015-09-28 09:30:00,93.73,93.76,93.36,93.36,23151.0,85.6253,85.6527,85.2873,85.2873,23151.0
2015-09-28 09:35:00,93.38,93.56,93.34,93.53,3026.0,85.3056,85.47,85.269,85.4426,3026.0
2015-09-28 09:40:00,93.53,93.62,93.46,93.57,5707.0,85.4426,85.5248,85.3787,85.4791,5707.0
2015-09-28 09:45:00,93.54,93.54,93.22,93.22,8121.0,85.4517,85.4517,85.1594,85.1594,8121.0
2015-09-28 09:50:00,93.24,93.3,93.05,93.05,12274.0,85.1777,85.2325,85.0041,85.0041,12274.0
2015-09-28 09:55:00,93.03,93.12,93.0,93.0,29748.0,84.9858,85.0681,84.9584,84.9584,29748.0
2015-09-28 10:00:00,92.94,93.01,92.91,92.93,3487.0,84.9036,84.9676,84.8762,84.8945,3487.0
2015-09-28 10:05:00,92.91,92.91,92.73,92.73,7779.0,84.8762,84.8762,84.7118,84.7118,7779.0
2015-09-28 10:10:00,92.71,92.71,92.6,92.65,8614.0,84.6935,84.6935,84.593,84.6387,8614.0
2015-09-28 10:15:00,92.6,92.7,92.6,92.67,2408.0,84.593,84.6844,84.593,84.657,2408.0
2015-09-28 10:20:00,92.65,92.84,92.59,92.82,10419.0,84.6387,84.8123,84.5839,84.794,10419.0
2015-09-28 10:25:00,92.8,92.88,92.76,92.87,26867.0,84.7757,84.8488,84.7392,84.8397,26867.0
2015-09-28 10:30:00,92.86,92.87,92.66,92.69,27011.0,84.8305,84.8397,84.6478,84.6752,27011.0
2015-09-28 10:35:00,92.68,92.77,92.57,92.69,25128.0,84.6661,84.7483,84.5656,84.6752,25128.0
2015-09-28 10:40:00,92.67,92.77,92.61,92.76,22764.0,84.657,84.7483,84.6022,84.7392,22764.0
2015-09-28 10:45:00,92.77,92.78,92.58,92.68,3524.0,84.7483,84.7575,84.5747,84.6661,3524.0
2015-09-28 10:50:00,92.61,92.73,92.56,92.72,16631.0,84.6022,84.7118,84.5565,84.7026,16631.0
2015-09-28 10:55:00,92.74,92.88,92.71,92.88,9212.0,84.7209,84.8488,84.6935,84.8488,9212.0
2015-09-28 11:00:00,92.86,93.05,92.86,92.98,115117.0,84.8305,85.0041,84.8305,84.9402,115117.0
2015-09-28 11:05:00,92.98,93.1,92.9,92.91,139415.0,84.9402,85.0498,84.8671,84.8762,139415.0
2015-09-28 11:10:00,92.92,92.93,92.76,92.8,37959.0,84.8853,84.8945,84.7392,84.7757,37959.0
2015-09-28 11:15:00,92.77,92.81,92.67,92.67,8502.0,84.7483,84.7849,84.657,84.657,8502.0
2015-09-28 11:20:00,92.7,92.75,92.68,92.7,24145.0,84.6844,84.73,84.6661,84.6844,24145.0
2015-09-28 11:25:00,92.68,92.68,92.37,92.39,10905.0,84.6661,84.6661,84.3829,84.4012,10905.0
2015-09-28 11:30:00,92.39,92.48,92.32,92.33,8892.0,84.4012,84.4834,84.3372,84.3464,8892.0
2015-09-28 11:35:00,92.37,92.46,92.36,92.45,12926.0,84.3829,84.4651,84.3738,84.456,12926.0
2015-09-28 11:40:00,92.38,92.49,92.38,92.45,12191.0,84.392,84.4925,84.392,84.456,12191.0
2015-09-28 11:45:00,92.4,92.45,92.31,92.38,6435.0,84.4103,84.456,84.3281,84.392,6435.0
2015-09-28 11:50:00,92.35,92.44,92.32,92.44,6337.0,84.3646,84.4469,84.3372,84.4469,6337.0
2015-09-28 11:55:00,92.43,92.46,92.3,92.3,10375.0,84.4377,84.4651,84.319,84.319,10375.0
2015-09-28 12:00:00,92.3,92.35,92.24,92.29,14776.0,84.319,84.3646,84.2641,84.3098,14776.0
2015-09-28 12:05:00,92.28,92.29,92.16,92.2,16501.0,84.3007,84.3098,84.1911,84.2276,16501.0
2015-09-28 12:10:00,92.21,92.21,92.11,92.19,7257.0,84.2367,84.2367,84.1454,84.2185,7257.0
2015-09-28 12:15:00,92.23,92.23,92.15,92.17,8535.0,84.255,84.255,84.1819,84.2002,8535.0
2015-09-28 12:20:00,92.14,92.19,92.1,92.18,124512.0,84.1728,84.2185,84.1363,84.2093,124512.0
2015-09-28 12:25:00,92.22,92.31,92.22,92.24,10116.0,84.2459,84.3281,84.2459,84.2641,10116.0
2015-09-28 12:30:00,92.23,92.23,92.07,92.11,4050.0,84.255,84.255,84.1088,84.1454,4050.0
2015-09-28 12:35:00,92.1,92.12,92.04,92.1,24151.0,84.1363,84.1545,84.0814,84.1363,24151.0
2015-09-28 12:40:00,92.09,92.16,92.0,92.01,11492.0,84.1271,84.1911,84.0449,84.054,11492.0
2015-09-28 12:45:00,92.0,92.0,91.91,91.98,29061.0,84.0449,84.0449,83.9627,84.0266,29061.0
2015-09-28 12:50:00,91.91,91.96,91.87,91.92,12201.0,83.9627,84.0084,83.9261,83.9718,12201.0
2015-09-28 12:55:00,91.91,92.01,91.85,91.9,13405.0,83.9627,84.054,83.9079,83.9535,13405.0
2015-09-28 13:00:00,91.85,91.95,91.83,91.95,11658.0,83.9079,83.9992,83.8896,83.9992,11658.0
2015-09-28 13:05:00,92.0,92.15,92.0,92.14,12653.0,84.0449,84.1819,84.0449,84.1728,12653.0
2015-09-28 13:10:00,92.12,92.12,91.99,92.05,41738.0,84.1545,84.1545,84.0358,84.0906,41738.0
2015-09-28 13:15:00,92.01,92.03,91.81,91.89,23654.0,84.054,84.0723,83.8713,83.9444,23654.0
2015-09-28 13:20:00,91.88,91.95,91.83,91.84,10570.0,83.9353,83.9992,83.8896,83.8987,10570.0
2015-09-28 13:25:00,91.82,91.85,91.75,91.8,11344.0,83.8805,83.9079,83.8165,83.8622,11344.0
2015-09-28 13:30:00,91.79,91.95,91.76,91.85,29558.0,83.8531,83.9992,83.8257,83.9079,29558.0
2015-09-28 13:35:00,91.88,92.04,91.82,92.04,7006.0,83.9353,84.0814,83.8805,84.0814,7006.0
2015-09-28 13:40:00,92.02,92.07,91.93,92.04,20586.0,84.0632,84.1088,83.981,84.0814,20586.0
2015-09-28 13:45:00,91.99,92.01,91.85,91.86,62542.0,84.0358,84.054,83.9079,83.917,62542.0
2015-09-28 13:50:00,91.86,91.88,91.69,91.71,30735.0,83.917,83.9353,83.7617,83.78,30735.0
2015-09-28 13:55:00,91.69,91.72,91.6,91.6,20699.0,83.7617,83.7891,83.6795,83.6795,20699.0
2015-09-28 14:00:00,91.63,91.64,91.53,91.57,12596.0,83.7069,83.716,83.6155,83.6521,12596.0
2015-09-28 14:05:00,91.52,91.61,91.44,91.59,18050.0,83.6064,83.6886,83.5333,83.6703,18050.0
2015-09-28 14:10:00,91.57,91.58,91.37,91.41,8605.0,83.6521,83.6612,83.4694,83.5059,8605.0
2015-09-28 14:15:00,91.42,91.42,91.29,91.32,23732.0,83.515,83.515,83.3963,83.4237,23732.0
2015-09-28 14:20:00,91.3,91.46,91.26,91.46,24691.0,83.4054,83.5516,83.3689,83.5516,24691.0
2015-09-28 14:25:00,91.46,91.6,91.43,91.6,14563.0,83.5516,83.6795,83.5242,83.6795,14563.0
2015-09-28 14:30:00,91.59,91.61,91.52,91.61,8496.0,83.6703,83.6886,83.6064,83.6886,8496.0
2015-09-28 14:35:00,91.57,91.79,91.57,91.79,11434.0,83.6521,83.8531,83.6521,83.8531,11434.0
2015-09-28 14:40:00,91.74,91.82,91.71,91.82,20273.0,83.8074,83.8805,83.78,83.8805,20273.0
2015-09-28 14:45:00,91.88,91.91,91.73,91.74,22546.0,83.9353,83.9627,83.7982,83.8074,22546.0
2015-09-28 14:50:00,91.75,91.76,91.54,91.58,44342.0,83.8165,83.8257,83.6247,83.6612,44342.0
2015-09-28 14:55:00,91.6,91.64,91.49,91.57,34910.0,83.6795,83.716,83.579,83.6521,34910.0
2015-09-28 15:00:00,91.57,91.64,91.47,91.64,36539.0,83.6521,83.716,83.5607,83.716,36539.0
2015-09-28 15:05:00,91.62,91.63,91.44,91.45,112529.0,83.6978,83.7069,83.5333,83.5425,112529.0
2015-09-28 15:10:00,91.44,91.45,91.32,91.4,14035.0,83.5333,83.5425,83.4237,83.4968,14035.0
2015-09-28 15:15:00,91.42,91.54,91.41,91.54,10775.0,83.515,83.6247,83.5059,83.6247,10775.0
2015-09-28 15:20:00,91.58,91.6,91.41,91.42,9635.0,83.6612,83.6795,83.5059,83.515,9635.0
2015-09-28 15:25:00,91.43,91.52,91.36,91.4,35563.0,83.5242,83.6064,83.4602,83.4968,35563.0
2015-09-28 15:30:00,91.38,91.64,91.38,91.64,19596.0,83.4785,83.716,83.4785,83.716,19596.0
2015-09-28 15:35:00,91.66,91.78,91.64,91.68,49121.0,83.7343,83.8439,83.716,83.7526,49121.0
2015-09-28 15:40:00,91.71,91.85,91.68,91.73,23146.0,83.78,83.9079,83.7526,83.7982,23146.0
2015-09-28 15:45:00,91.73,91.77,91.65,91.75,23200.0,83.7982,83.8348,83.7252,83.8165,23200.0
2015-09-28 15:50:00,91.74,91.81,91.66,91.71,82661.0,83.8074,83.8713,83.7343,83.78,82661.0
2015-09-28 15:55:00,91.71,91.72,91.45,91.47,127373.0,83.78,83.7891,83.5425,83.5607,127373.0
2015-09-29 09:30:00,91.62,91.77,91.42,91.44,28485.0,83.6978,83.8348,83.515,83.5333,28485.0
2015-09-29 09:35:00,91.55,91.59,91.46,91.49,19222.0,83.6338,83.6703,83.5516,83.579,19222.0
2015-09-29 09:40:00,91.34,91.37,91.16,91.18,43481.0,83.442,83.4694,83.2775,83.2958,43481.0
2015-09-29 09:45:00,91.2,91.26,91.11,91.11,25290.0,83.3141,83.3689,83.2319,83.2319,25290.0
2015-09-29 09:50:00,91.09,91.39,91.06,91.39,14355.0,83.2136,83.4876,83.1862,83.4876,14355.0
2015-09-29 09:55:00,91.41,91.83,91.41,91.83,17424.0,83.5059,83.8896,83.5059,83.8896,17424.0
2015-09-29 10:00:00,91.82,91.98,91.68,91.69,20414.0,83.8805,84.0266,83.7526,83.7617,20414.0
2015-09-29 10:05:00,91.7,91.9,91.63,91.63,29433.0,83.7708,83.9535,83.7069,83.7069,29433.0
2015-09-29 10:10:00,91.68,92.05,91.68,92.04,24085.0,83.7526,84.0906,83.7526,84.0814,24085.0
2015-09-29 10:15:00,92.04,92.23,92.02,92.14,35218.0,84.0814,84.255,84.0632,84.1728,35218.0
2015-09-29 10:20:00,92.13,92.25,92.06,92.09,25140.0,84.1637,84.2733,84.0997,84.1271,25140.0
2015-09-29 10:25:00,92.11,92.37,92.11,92.36,21685.0,84.1454,84.3829,84.1454,84.3738,21685.0
2015-09-29 10:30:00,92.39,92.43,92.3,92.36,137182.0,84.4012,84.4377,84.319,84.3738,137182.0
2015-09-29 10:35:00,92.36,92.37,92.27,92.3,63266.0,84.3738,84.3829,84.2916,84.319,63266.0
2015-09-29 10:40:00,92.26,92.27,92.01,92.02,12616.0,84.2824,84.2916,84.054,84.0632,12616.0
2015-09-29 10:45:00,92.03,92.1,91.85,91.85,15995.0,84.0723,84.1363,83.9079,83.9079,15995.0
2015-09-29 10:50:00,91.84,91.91,91.8,91.91,24220.0,83.8987,83.9627,83.8622,83.9627,24220.0
2015-09-29 10:55:00,91.94,92.03,91.93,92.0,17945.0,83.9901,84.0723,83.981,84.0449,17945.0
2015-09-29 11:00:00,92.01,92.15,91.96,92.13,19671.0,84.054,84.1819,84.0084,84.1637,19671.0
2015-09-29 11:05:00,92.12,92.19,92.02,92.02,34062.0,84.1545,84.2185,84.0632,84.0632,34062.0
2015-09-29 11:10:00,92.03,92.05,91.79,91.83,19923.0,84.0723,84.0906,83.8531,83.8896,19923.0
2015-09-29 11:15:00,91.82,91.85,91.66,91.66,24974.0,83.8805,83.9079,83.7343,83.7343,24974.0
2015-09-29 11:20:00,91.68,91.71,91.57,91.68,11619.0,83.7526,83.78,83.6521,83.7526,11619.0
2015-09-29 11:25:00,91.65,91.87,91.63,91.83,7739.0,83.7252,83.9261,83.7069,83.8896,7739.0
2015-09-29 11:30:00,91.82,91.82,91.62,91.63,14015.0,83.8805,83.8805,83.6978,83.7069,14015.0
2015-09-29 11:35:00,91.64,91.8,91.56,91.78,12127.0,83.716,83.8622,83.6429,83.8439,12127.0
2015-09-29 11:40:00,91.8,91.9,91.72,91.72,28502.0,83.8622,83.9535,83.7891,83.7891,28502.0
2015-09-29 11:45:00,91.67,91.89,91.67,91.89,6786.0,83.7434,83.9444,83.7434,83.9444,6786.0
2015-09-29 11:50:00,91.86,92.03,91.86,92.01,76106.0,83.917,84.0723,83.917,84.054,76106.0
2015-09-29 11:55:00,91.99,91.99,91.74,91.74,18167.0,84.0358,84.0358,83.8074,83.8074,18167.0
2015-09-29 12:00:00,91.73,91.81,91.64,91.68,27897.0,83.7982,83.8713,83.716,83.7526,27897.0
2015-09-29 12:05:00,91.69,91.75,91.57,91.59,75486.0,83.7617,83.8165,83.6521,83.6703,75486.0
2015-09-29 12:10:00,91.54,91.54,91.39,91.48,35012.0,83.6247,83.6247,83.4876,83.5699,35012.0
2015-09-29 12:15:00,91.48,91.59,91.48,91.48,35682.0,83.5699,83.6703,83.5699,83.5699,35682.0
2015-09-29 12:20:00,91.46,91.58,91.43,91.55,49985.0,83.5516,83.6612,83.5242,83.6338,49985.0
2015-09-29 12:25:00,91.54,91.7,91.54,91.65,50682.0,83.6247,83.7708,83.6247,83.7252,50682.0
2015-09-29 12:30:00,91.61,91.69,91.58,91.69,15652.0,83.6886,83.7617,83.6612,83.7617,15652.0
2015-09-29 12:35:00,91.69,91.69,91.49,91.5,21837.0,83.7617,83.7617,83.579,83.5881,21837.0
2015-09-29 12:40:00,91.46,91.52,91.33,91.52,10402.0,83.5516,83.6064,83.4328,83.6064,10402.0
2015-09-29 12:45:00,91.52,91.53,91.31,91.41,15987.0,83.6064,83.6155,83.4146,83.5059,15987.0
2015-09-29 12:50:00,91.42,91.45,91.31,91.42,13684.0,83.515,83.5425,83.4146,83.515,13684.0
2015-09-29 12:55:00,91.36,91.42,91.25,91.26,30263.0,83.4602,83.515,83.3597,83.3689,30263.0
2015-09-29 13:00:00,91.27,91.44,91.27,91.39,57023.0,83.378,83.5333,83.378,83.4876,57023.0
2015-09-29 13:05:00,91.39,91.54,91.36,91.44,49108.0,83.4876,83.6247,83.4602,83.5333,49108.0
2015-09-29 13:10:00,91.4,91.56,91.4,91.53,11896.0,83.4968,83.6429,83.4968,83.6155,11896.0
2015-09-29 13:15:00,91.53,91.68,91.47,91.67,17660.0,83.6155,83.7526,83.5607,83.7434,17660.0
2015-09-29 13:20:00,91.65,91.79,91.64,91.71,8475.0,83.7252,83.8531,83.716,83.78,8475.0
2015-09-29 13:25:00,91.69,91.79,91.68,91.72,8907.0,83.7617,83.8531,83.7526,83.7891,8907.0
2015-09-29 13:30:00,91.76,91.86,91.73,91.73,8297.0,83.8257,83.917,83.7982,83.7982,8297.0
2015-09-29 13:35:00,91.74,91.77,91.68,91.74,10491.0,83.8074,83.8348,83.7526,83.8074,10491.0
2015-09-29 13:40:00,91.78,91.88,91.78,91.87,23945.0,83.8439,83.9353,83.8439,83.9261,23945.0
2015-09-29 13:45:00,91.89,91.9,91.75,91.75,29364.0,83.9444,83.9535,83.8165,83.8165,29364.0
2015-09-29 13:50:00,91.76,91.76,91.62,91.67,22102.0,83.8257,83.8257,83.6978,83.7434,22102.0
2015-09-29 13:55:00,91.67,91.8,91.67,91.79,10286.0,83.7434,83.8622,83.7434,83.8531,10286.0
2015-09-29 14:00:00,91.8,91.81,91.56,91.59,25378.0,83.8622,83.8713,83.6429,83.6703,25378.0
2015-09-29 14:05:00,91.58,91.61,91.51,91.55,19623.0,83.6612,83.6886,83.5973,83.6338,19623.0
2015-09-29 14:10:00,91.57,91.6,91.51,91.53,14189.0,83.6521,83.6795,83.5973,83.6155,14189.0
2015-09-29 14:15:00,91.52,91.53,91.45,91.53,24400.0,83.6064,83.6155,83.5425,83.6155,24400.0
2015-09-29 14:20:00,91.54,91.56,91.45,91.46,11212.0,83.6247,83.6429,83.5425,83.5516,11212.0
2015-09-29 14:25:00,91.46,91.72,91.46,91.68,39525.0,83.5516,83.7891,83.5516,83.7526,39525.0
2015-09-29 14:30:00,91.67,91.72,91.55,91.55,27727.0,83.7434,83.7891,83.6338,83.6338,27727.0
2015-09-29 14:35:00,91.55,91.59,91.47,91.59,20306.0,83.6338,83.6703,83.5607,83.6703,20306.0
2015-09-29 14:40:00,91.58,91.62,91.48,91.49,10764.0,83.6612,83.6978,83.5699,83.579,10764.0
2015-09-29 14:45:00,91.5,91.51,91.28,91.29,64347.0,83.5881,83.5973,83.3872,83.3963,64347.0
2015-09-29 14:50:00,91.26,91.36,91.23,91.26,50595.0,83.3689,83.4602,83.3415,83.3689,50595.0
2015-09-29 14:55:00,91.23,91.31,91.15,91.15,94032.0,83.3415,83.4146,83.2684,83.2684,94032.0
2015-09-29 15:00:00,91.12,91.18,90.95,91.04,31469.0,83.241,83.2958,83.0857,83.1679,31469.0
2015-09-29 15:05:00,91.06,91.15,90.99,91.05,31717.0,83.1862,83.2684,83.1222,83.177,31717.0
2015-09-29 15:10:00,91.03,91.11,90.98,91.05,19780.0,83.1588,83.2319,83.1131,83.177,19780.0
2015-09-29 15:15:00,91.05,91.12,90.89,90.91,19562.0,83.177,83.241,83.0309,83.0491,19562.0
2015-09-29 15:20:00,90.9,90.9,90.73,90.79,54852.0,83.04,83.04,82.8847,82.9395,54852.0
2015-09-29 15:25:00,90.76,90.84,90.68,90.7,16220.0,82.9121,82.9852,82.839,82.8573,16220.0
2015-09-29 15:30:00,90.7,90.99,90.7,90.9,27284.0,82.8573,83.1222,82.8573,83.04,27284.0
2015-09-29 15:35:00,90.9,91.17,90.88,91.01,70822.0,83.04,83.2867,83.0217,83.1405,70822.0
2015-09-29 15:40:00,91.01,91.01,90.85,90.96,20568.0,83.1405,83.1405,82.9943,83.0948,20568.0
2015-09-29 15:45:00,90.96,91.2,90.83,91.2,47043.0,83.0948,83.3141,82.9761,83.3141,47043.0
2015-09-29 15:50:00,91.19,91.34,91.15,91.32,32255.0,83.3049,83.442,83.2684,83.4237,32255.0
2015-09-29 15:55:00,91.33,91.46,91.28,91.28,120245.0,83.4328,83.5516,83.3872,83.3872,120245.0
2015-09-30 09:30:00,92.33,92.66,92.32,92.62,30888.0,84.3464,84.6478,84.3372,84.6113,30888.0
2015-09-30 09:35:00,92.62,92.87,92.62,92.85,21307.0,84.6113,84.8397,84.6113,84.8214,21307.0
2015-09-30 09:40:00,92.85,92.94,92.65,92.65,8526.0,84.8214,84.9036,84.6387,84.6387,8526.0
2015-09-30 09:45:00,92.69,92.77,92.55,92.72,15137.0,84.6752,84.7483,84.5473,84.7026,15137.0
2015-09-30 09:50:00,92.72,92.81,92.66,92.7,5657.0,84.7026,84.7849,84.6478,84.6844,5657.0
2015-09-30 09:55:00,92.78,92.79,92.53,92.54,5760.0,84.7575,84.7666,84.5291,84.5382,5760.0
2015-09-30 10:00:00,92.54,92.6,92.47,92.54,24058.0,84.5382,84.593,84.4743,84.5382,24058.0
2015-09-30 10:05:00,92.53,92.84,92.41,92.82,26394.0,84.5291,84.8123,84.4194,84.794,26394.0
2015-09-30 10:10:00,92.74,92.8,92.74,92.78,11830.0,84.7209,84.7757,84.7209,84.7575,11830.0
2015-09-30 10:15:00,92.78,92.83,92.68,92.75,5328.0,84.7575,84.8031,84.6661,84.73,5328.0
2015-09-30 10:20:00,92.75,92.89,92.75,92.84,32055.0,84.73,84.8579,84.73,84.8123,32055.0
2015-09-30 10:25:00,92.82,92.91,92.82,92.9,32698.0,84.794,84.8762,84.794,84.8671,32698.0
2015-09-30 10:30:00,92.88,92.95,92.79,92.85,17203.0,84.8488,84.9128,84.7666,84.8214,17203.0
2015-09-30 10:35:00,92.87,93.02,92.87,92.98,24123.0,84.8397,84.9767,84.8397,84.9402,24123.0
2015-09-30 10:40:00,92.96,92.98,92.82,92.83,14224.0,84.9219,84.9402,84.794,84.8031,14224.0
2015-09-30 10:45:00,92.85,92.92,92.8,92.87,17248.0,84.8214,84.8853,84.7757,84.8397,17248.0
2015-09-30 10:50:00,92.89,92.91,92.76,92.76,8092.0,84.8579,84.8762,84.7392,84.7392,8092.0
2015-09-30 10:55:00,92.8,92.81,92.62,92.68,5278.0,84.7757,84.7849,84.6113,84.6661,5278.0
2015-09-30 11:00:00,92.67,92.7,92.53,92.62,12665.0,84.657,84.6844,84.5291,84.6113,12665.0
2015-09-30 11:05:00,92.64,92.69,92.64,92.65,3518.0,84.6296,84.6752,84.6296,84.6387,3518.0
2015-09-30 11:10:00,92.67,92.77,92.67,92.74,8620.0,84.657,84.7483,84.657,84.7209,8620.0
2015-09-30 11:15:00,92.71,92.73,92.63,92.7,4797.0,84.6935,84.7118,84.6204,84.6844,4797.0
2015-09-30 11:20:00,92.75,92.77,92.55,92.56,7450.0,84.73,84.7483,84.5473,84.5565,7450.0
2015-09-30 11:25:00,92.56,92.71,92.56,92.71,5893.0,84.5565,84.6935,84.5565,84.6935,5893.0
2015-09-30 11:30:00,92.69,92.74,92.66,92.73,7251.0,84.6752,84.7209,84.6478,84.7118,7251.0
2015-09-30 11:35:00,92.71,92.72,92.55,92.56,16443.0,84.6935,84.7026,84.5473,84.5565,16443.0
2015-09-30 11:40:00,92.55,92.6,92.32,92.33,21357.0,84.5473,84.593,84.3372,84.3464,21357.0
2015-09-30 11:45:00,92.34,92.43,92.34,92.41,11152.0,84.3555,84.4377,84.3555,84.4194,11152.0
2015-09-30 11:50:00,92.42,92.47,92.35,92.42,9276.0,84.4286,84.4743,84.3646,84.4286,9276.0
2015-09-30 11:55:00,92.38,92.44,92.32,92.43,35550.0,84.392,84.4469,84.3372,84.4377,35550.0
2015-09-30 12:00:00,92.43,92.48,92.4,92.41,39380.0,84.4377,84.4834,84.4103,84.4194,39380.0
2015-09-30 12:05:00,92.4,92.41,92.19,92.2,54285.0,84.4103,84.4194,84.2185,84.2276,54285.0
2015-09-30 12:10:00,92.17,92.2,92.13,92.13,14542.0,84.2002,84.2276,84.1637,84.1637,14542.0
2015-09-30 12:15:00,92.12,92.23,92.08,92.19,12054.0,84.1545,84.255,84.118,84.2185,12054.0
2015-09-30 12:20:00,92.2,92.25,92.1,92.17,9880.0,84.2276,84.2733,84.1363,84.2002,9880.0
2015-09-30 12:25:00,92.16,92.24,92.16,92.23,8165.0,84.1911,84.2641,84.1911,84.255,8165.0
2015-09-30 12:30:00,92.18,92.31,92.18,92.29,2928.0,84.2093,84.3281,84.2093,84.3098,2928.0
2015-09-30 12:35:00,92.27,92.3,92.18,92.19,16646.0,84.2916,84.319,84.2093,84.2185,16646.0
2015-09-30 12:40:00,92.18,92.24,92.15,92.2,11363.0,84.2093,84.2641,84.1819,84.2276,11363.0
2015-09-30 12:45:00,92.2,92.21,91.92,91.94,24277.0,84.2276,84.2367,83.9718,83.9901,24277.0
2015-09-30 12:50:00,91.96,92.06,91.96,92.04,23168.0,84.0084,84.0997,84.0084,84.0814,23168.0
2015-09-30 12:55:00,92.05,92.08,92.03,92.08,13744.0,84.0906,84.118,84.0723,84.118,13744.0
2015-09-30 13:00:00,92.08,92.23,92.08,92.2,18972.0,84.118,84.255,84.118,84.2276,18972.0
2015-09-30 13:05:00,92.22,92.25,92.19,92.21,12698.0,84.2459,84.2733,84.2185,84.2367,12698.0
2015-09-30 13:10:00,92.21,92.25,92.18,92.2,10756.0,84.2367,84.2733,84.2093,84.2276,10756.0
2015-09-30 13:15:00,92.2,92.46,92.2,92.46,13228.0,84.2276,84.4651,84.2276,84.4651,13228.0
2015-09-30 13:20:00,92.45,92.45,92.39,92.43,8975.0,84.456,84.456,84.4012,84.4377,8975.0
2015-09-30 13:25:00,92.4,92.45,92.38,92.44,18978.0,84.4103,84.456,84.392,84.4469,18978.0
2015-09-30 13:30:00,92.45,92.47,92.34,92.35,13087.0,84.456,84.4743,84.3555,84.3646,13087.0
2015-09-30 13:35:00,92.36,92.45,92.32,92.41,13951.0,84.3738,84.456,84.3372,84.4194,13951.0
2015-09-30 13:40:00,92.4,92.63,92.4,92.63,76372.0,84.4103,84.6204,84.4103,84.6204,76372.0
2015-09-30 13:45:00,92.65,92.66,92.58,92.61,4244.0,84.6387,84.6478,84.5747,84.6022,4244.0
2015-09-30 13:50:00,92.63,92.76,92.58,92.74,24614.0,84.6204,84.7392,84.5747,84.7209,24614.0
2015-09-30 13:55:00,92.77,92.78,92.7,92.72,7838.0,84.7483,84.7575,84.6844,84.7026,7838.0
2015-09-30 14:00:00,92.72,92.72,92.6,92.62,18283.0,84.7026,84.7026,84.593,84.6113,18283.0
2015-09-30 14:05:00,92.61,92.68,92.57,92.57,6553.0,84.6022,84.6661,84.5656,84.5656,6553.0
2015-09-30 14:10:00,92.55,92.57,92.47,92.56,12761.0,84.5473,84.5656,84.4743,84.5565,12761.0
2015-09-30 14:15:00,92.55,92.67,92.52,92.65,15840.0,84.5473,84.657,84.5199,84.6387,15840.0
2015-09-30 14:20:00,92.67,92.74,92.63,92.74,26120.0,84.657,84.7209,84.6204,84.7209,26120.0
2015-09-30 14:25:00,92.74,92.75,92.68,92.74,28335.0,84.7209,84.73,84.6661,84.7209,28335.0
2015-09-30 14:30:00,92.76,92.81,92.48,92.51,55827.0,84.7392,84.7849,84.4834,84.5108,55827.0
2015-09-30 14:35:00,92.5,92.54,92.47,92.51,14091.0,84.5017,84.5382,84.4743,84.5108,14091.0
2015-09-30 14:40:00,92.5,92.69,92.47,92.68,11490.0,84.5017,84.6752,84.4743,84.6661,11490.0
2015-09-30 14:45:00,92.67,92.76,92.61,92.71,17188.0,84.657,84.7392,84.6022,84.6935,17188.0
2015-09-30 14:50:00,92.72,92.75,92.6,92.72,108320.0,84.7026,84.73,84.593,84.7026,108320.0
2015-09-30 14:55:00,92.72,92.85,92.71,92.83,21523.0,84.7026,84.8214,84.6935,84.8031,21523.0
2015-09-30 15:00:00,92.83,92.91,92.65,92.65,25828.0,84.8031,84.8762,84.6387,84.6387,25828.0
2015-09-30 15:05:00,92.66,92.75,92.62,92.71,29540.0,84.6478,84.73,84.6113,84.6935,29540.0
2015-09-30 15:10:00,92.71,92.79,92.66,92.76,96490.0,84.6935,84.7666,84.6478,84.7392,96490.0
2015-09-30 15:15:00,92.75,92.75,92.64,92.73,11112.0,84.73,84.73,84.6296,84.7118,11112.0
2015-09-30 15:20:00,92.7,92.83,92.67,92.67,33613.0,84.6844,84.8031,84.657,84.657,33613.0
2015-09-30 15:25:00,92.68,92.82,92.66,92.82,53551.0,84.6661,84.794,84.6478,84.794,53551.0
2015-09-30 15:30:00,92.82,93.01,92.79,93.01,53429.0,84.794,84.9676,84.7666,84.9676,53429.0
2015-09-30 15:35:00,93.02,93.06,92.88,92.93,24956.0,84.9767,85.0132,84.8488,84.8945,24956.0
2015-09-30 15:40:00,92.9,93.04,92.89,93.01,17528.0,84.8671,84.995,84.8579,84.9676,17528.0
2015-09-30 15:45:00,93.01,93.09,92.93,93.02,52177.0,84.9676,85.0406,84.8945,84.9767,52177.0
2015-09-30 15:50:00,93.03,93.09,93.01,93.08,32516.0,84.9858,85.0406,84.9676,85.0315,32516.0
2015-09-30 15:55:00,93.09,93.11,92.99,93.03,682581.0,85.0406,85.0589,84.9493,84.9858,682581.0
2015-10-01 09:30:00,93.23,93.26,93.05,93.06,61776.0,85.1685,85.1959,85.0041,85.0132,61776.0
2015-10-01 09:35:00,93.05,93.07,92.71,92.72,18040.0,85.0041,85.0224,84.6935,84.7026,18040.0
2015-10-01 09:40:00,92.71,92.75,92.62,92.64,4586.0,84.6935,84.73,84.6113,84.6296,4586.0
2015-10-01 09:45:00,92.63,92.77,92.54,92.75,5695.0,84.6204,84.7483,84.5382,84.73,5695.0
2015-10-01 09:50:00,92.83,92.98,92.82,92.9,1423.0,84.8031,84.9402,84.794,84.8671,1423.0
2015-10-01 09:55:00,92.89,92.89,92.6,92.61,2908.0,84.8579,84.8579,84.593,84.6022,2908.0
2015-10-01 10:00:00,92.66,92.68,92.35,92.59,15907.0,84.6478,84.6661,84.3646,84.5839,15907.0
2015-10-01 10:05:00,92.62,92.87,92.6,92.87,13110.0,84.6113,84.8397,84.593,84.8397,13110.0
2015-10-01 10:10:00,92.9,93.01,92.87,92.88,19749.0,84.8671,84.9676,84.8397,84.8488,19749.0
2015-10-01 10:15:00,92.99,93.21,92.99,93.07,16870.0,84.9493,85.1503,84.9493,85.0224,16870.0
2015-10-01 10:20:00,93.04,93.08,92.82,92.84,16046.0,84.995,85.0315,84.794,84.8123,16046.0
2015-10-01 10:25:00,92.85,93.11,92.81,93.09,11740.0,84.8214,85.0589,84.7849,85.0406,11740.0
2015-10-01 10:30:00,93.08,93.12,92.82,92.82,14676.0,85.0315,85.0681,84.794,84.794,14676.0
2015-10-01 10:35:00,92.81,92.97,92.81,92.97,13041.0,84.7849,84.931,84.7849,84.931,13041.0
2015-10-01 10:40:00,92.97,93.13,92.88,92.92,121009.0,84.931,85.0772,84.8488,84.8853,121009.0
2015-10-01 10:45:00,92.94,93.11,92.94,93.0,31906.0,84.9036,85.0589,84.9036,84.9584,31906.0
2015-10-01 10:50:00,93.0,93.07,92.77,92.77,7722.0,84.9584,85.0224,84.7483,84.7483,7722.0
2015-10-01 10:55:00,92.78,92.84,92.7,92.7,335324.0,84.7575,84.8123,84.6844,84.6844,335324.0
2015-10-01 11:00:00,92.69,92.76,92.63,92.75,14655.0,84.6752,84.7392,84.6204,84.73,14655.0
2015-10-01 11:05:00,92.72,92.87,92.66,92.8,13877.0,84.7026,84.8397,84.6478,84.7757,13877.0
2015-10-01 11:10:00,92.84,92.94,92.78,92.8,14245.0,84.8123,84.9036,84.7575,84.7757,14245.0
2015-10-01 11:15:00,92.79,92.87,92.66,92.72,17276.0,84.7666,84.8397,84.6478,84.7026,17276.0
2015-10-01 11:20:00,92.68,92.81,92.63,92.8,6426.0,84.6661,84.7849,84.6204,84.7757,6426.0
2015-10-01 11:25:00,92.72,92.86,92.69,92.71,4522.0,84.7026,84.8305,84.6752,84.6935,4522.0
2015-10-01 11:30:00,92.71,92.84,92.67,92.67,25523.0,84.6935,84.8123,84.657,84.657,25523.0
2015-10-01 11:35:00,92.69,92.83,92.66,92.82,7070.0,84.6752,84.8031,84.6478,84.794,7070.0
2015-10-01 11:40:00,92.78,92.79,92.67,92.78,14180.0,84.7575,84.7666,84.657,84.7575,14180.0
2015-10-01 11:45:00,92.74,92.74,92.61,92.7,14519.0,84.7209,84.7209,84.6022,84.6844,14519.0
2015-10-01 11:50:00,92.73,92.73,92.5,92.5,19253.0,84.7118,84.7118,84.5017,84.5017,19253.0
2015-10-01 11:55:00,92.49,92.52,92.34,92.44,18531.0,84.4925,84.5199,84.3555,84.4469,18531.0
2015-10-01 12:00:00,92.43,92.44,92.35,92.35,5357.0,84.4377,84.4469,84.3646,84.3646,5357.0
2015-10-01 12:05:00,92.32,92.32,92.17,92.23,2669.0,84.3372,84.3372,84.2002,84.255,2669.0
2015-10-01 12:10:00,92.27,92.34,92.25,92.34,6728.0,84.2916,84.3555,84.2733,84.3555,6728.0
2015-10-01 12:15:00,92.32,92.34,92.28,92.32,9775.0,84.3372,84.3555,84.3007,84.3372,9775.0
2015-10-01 12:20:00,92.33,92.37,92.27,92.28,24024.0,84.3464,84.3829,84.2916,84.3007,24024.0
2015-10-01 12:25:00,92.29,92.49,92.29,92.43,36798.0,84.3098,84.4925,84.3098,84.4377,36798.0
2015-10-01 12:30:00,92.47,92.56,92.46,92.54,19789.0,84.4743,84.5565,84.4651,84.5382,19789.0
2015-10-01 12:35:00,92.54,92.64,92.51,92.63,8297.0,84.5382,84.6296,84.5108,84.6204,8297.0
2015-10-01 12:40:00,92.58,92.59,92.49,92.56,4101.0,84.5747,84.5839,84.4925,84.5565,4101.0
2015-10-01 12:45:00,92.54,92.54,92.46,92.46,3571.0,84.5382,84.5382,84.4651,84.4651,3571.0
2015-10-01 12:50:00,92.46,92.48,92.44,92.45,8472.0,84.4651,84.4834,84.4469,84.456,8472.0
2015-10-01 12:55:00,92.49,92.55,92.48,92.52,2851.0,84.4925,84.5473,84.4834,84.5199,2851.0
2015-10-01 13:00:00,92.38,92.38,92.32,92.35,1743.0,84.392,84.392,84.3372,84.3646,1743.0
2015-10-01 13:05:00,92.35,92.37,92.34,92.37,2867.0,84.3646,84.3829,84.3555,84.3829,2867.0
2015-10-01 13:10:00,92.41,92.41,92.25,92.25,5547.0,84.4194,84.4194,84.2733,84.2733,5547.0
2015-10-01 13:15:00,92.25,92.49,92.25,92.43,19639.0,84.2733,84.4925,84.2733,84.4377,19639.0
2015-10-01 13:20:00,92.46,92.46,92.29,92.38,13162.0,84.4651,84.4651,84.3098,84.392,13162.0
2015-10-01 13:25:00,92.4,92.44,92.27,92.31,8152.0,84.4103,84.4469,84.2916,84.3281,8152.0
2015-10-01 13:30:00,92.3,92.41,92.29,92.41,5647.0,84.319,84.4194,84.3098,84.4194,5647.0
2015-10-01 13:35:00,92.4,92.51,92.36,92.43,6877.0,84.4103,84.5108,84.3738,84.4377,6877.0
2015-10-01 13:40:00,92.43,92.44,92.34,92.36,7316.0,84.4377,84.4469,84.3555,84.3738,7316.0
2015-10-01 13:45:00,92.38,92.49,92.34,92.49,5328.0,84.392,84.4925,84.3555,84.4925,5328.0
2015-10-01 13:50:00,92.5,92.56,92.39,92.53,16219.0,84.5017,84.5565,84.4012,84.5291,16219.0
2015-10-01 13:55:00,92.51,92.67,92.51,92.64,21481.0,84.5108,84.657,84.5108,84.6296,21481.0
2015-10-01 14:00:00,92.64,92.67,92.57,92.59,18364.0,84.6296,84.657,84.5656,84.5839,18364.0
2015-10-01 14:05:00,92.58,92.88,92.58,92.83,42651.0,84.5747,84.8488,84.5747,84.8031,42651.0
2015-10-01 14:10:00,92.83,92.95,92.83,92.92,74712.0,84.8031,84.9128,84.8031,84.8853,74712.0
2015-10-01 14:15:00,92.92,93.01,92.88,92.93,30016.0,84.8853,84.9676,84.8488,84.8945,30016.0
2015-10-01 14:20:00,92.91,92.96,92.8,92.85,27119.0,84.8762,84.9219,84.7757,84.8214,27119.0
2015-10-01 14:25:00,92.79,92.88,92.74,92.86,23450.0,84.7666,84.8488,84.7209,84.8305,23450.0
2015-10-01 14:30:00,92.88,93.0,92.87,92.88,23694.0,84.8488,84.9584,84.8397,84.8488,23694.0
2015-10-01 14:35:00,92.84,92.95,92.84,92.95,9825.0,84.8123,84.9128,84.8123,84.9128,9825.0
2015-10-01 14:40:00,92.94,93.0,92.88,92.89,10114.0,84.9036,84.9584,84.8488,84.8579,10114.0
2015-10-01 14:45:00,92.89,92.95,92.8,92.8,36344.0,84.8579,84.9128,84.7757,84.7757,36344.0
2015-10-01 14:50:00,92.82,92.98,92.78,92.98,27082.0,84.794,84.9402,84.7575,84.9402,27082.0
2015-10-01 14:55:00,93.05,93.18,93.03,93.12,11711.0,85.0041,85.1229,84.9858,85.0681,11711.0
2015-10-01 15:00:00,93.13,93.25,93.12,93.18,7573.0,85.0772,85.1868,85.0681,85.1229,7573.0
2015-10-01 15:05:00,93.16,93.19,93.04,93.07,10945.0,85.1046,85.132,84.995,85.0224,10945.0
2015-10-01 15:10:00,93.09,93.29,93.07,93.29,7658.0,85.0406,85.2234,85.0224,85.2234,7658.0
2015-10-01 15:15:00,93.28,93.28,93.16,93.22,15431.0,85.2142,85.2142,85.1046,85.1594,15431.0
2015-10-01 15:20:00,93.19,93.22,93.12,93.16,15114.0,85.132,85.1594,85.0681,85.1046,15114.0
2015-10-01 15:25:00,93.17,93.24,93.08,93.12,34422.0,85.1137,85.1777,85.0315,85.0681,34422.0
2015-10-01 15:30:00,93.09,93.15,93.05,93.12,26735.0,85.0406,85.0955,85.0041,85.0681,26735.0
2015-10-01 15:35:00,93.14,93.14,92.88,92.9,32027.0,85.0863,85.0863,84.8488,84.8671,32027.0
2015-10-01 15:40:00,92.91,93.05,92.91,93.05,5119.0,84.8762,85.0041,84.8762,85.0041,5119.0
2015-10-01 15:45:00,93.07,93.26,93.07,93.25,9888.0,85.0224,85.1959,85.0224,85.1868,9888.0
2015-10-01 15:50:00,93.29,93.34,93.25,93.32,24784.0,85.2234,85.269,85.1868,85.2508,24784.0
2015-10-01 15:55:00,93.31,93.46,93.31,93.44,94437.0,85.2416,85.3787,85.2416,85.3604,94437.0
2015-10-02 09:30:00,92.35,92.52,92.08,92.08,26964.0,84.3646,84.5199,84.118,84.118,26964.0
2015-10-02 09:35:00,91.98,92.25,91.98,92.18,13755.0,84.0266,84.2733,84.0266,84.2093,13755.0
2015-10-02 09:40:00,92.09,92.37,92.09,92.26,14899.0,84.1271,84.3829,84.1271,84.2824,14899.0
2015-10-02 09:45:00,92.24,92.27,92.1,92.12,11218.0,84.2641,84.2916,84.1363,84.1545,11218.0
2015-10-02 09:50:00,92.1,92.1,91.92,92.03,7202.0,84.1363,84.1363,83.9718,84.0723,7202.0
2015-10-02 09:55:00,92.15,92.29,92.05,92.29,9589.0,84.1819,84.3098,84.0906,84.3098,9589.0
2015-10-02 10:00:00,92.24,92.27,92.05,92.05,26544.0,84.2641,84.2916,84.0906,84.0906,26544.0
2015-10-02 10:05:00,92.05,92.1,91.97,92.09,18287.0,84.0906,84.1363,84.0175,84.1271,18287.0
2015-10-02 10:10:00,92.1,92.27,92.08,92.27,10080.0,84.1363,84.2916,84.118,84.2916,10080.0
2015-10-02 10:15:00,92.28,92.54,92.28,92.36,33608.0,84.3007,84.5382,84.3007,84.3738,33608.0
2015-10-02 10:20:00,92.36,92.47,92.34,92.4,11384.0,84.3738,84.4743,84.3555,84.4103,11384.0
2015-10-02 10:25:00,92.35,92.35,92.23,92.25,3875.0,84.3646,84.3646,84.255,84.2733,3875.0
2015-10-02 10:30:00,92.22,92.4,92.2,92.38,12066.0,84.2459,84.4103,84.2276,84.392,12066.0
2015-10-02 10:35:00,92.38,92.51,92.31,92.5,22970.0,84.392,84.5108,84.3281,84.5017,22970.0
2015-10-02 10:40:00,92.49,92.78,92.49,92.77,36503.0,84.4925,84.7575,84.4925,84.7483,36503.0
2015-10-02 10:45:00,92.77,92.81,92.7,92.8,10441.0,84.7483,84.7849,84.6844,84.7757,10441.0
2015-10-02 10:50:00,92.84,92.87,92.7,92.73,11555.0,84.8123,84.8397,84.6844,84.7118,11555.0
2015-10-02 10:55:00,92.76,92.97,92.76,92.96,17163.0,84.7392,84.931,84.7392,84.9219,17163.0
2015-10-02 11:00:00,92.98,93.04,92.91,92.98,23104.0,84.9402,84.995,84.8762,84.9402,23104.0
2015-10-02 11:05:00,93.01,93.14,92.99,93.1,45219.0,84.9676,85.0863,84.9493,85.0498,45219.0
2015-10-02 11:10:00,93.12,93.12,92.97,92.97,19368.0,85.0681,85.0681,84.931,84.931,19368.0
2015-10-02 11:15:00,92.98,93.0,92.85,92.86,6510.0,84.9402,84.9584,84.8214,84.8305,6510.0
2015-10-02 11:20:00,92.88,92.9,92.73,92.73,10850.0,84.8488,84.8671,84.7118,84.7118,10850.0
2015-10-02 11:25:00,92.75,93.0,92.75,92.93,13118.0,84.73,84.9584,84.73,84.8945,13118.0
2015-10-02 11:30:00,92.97,93.11,92.94,93.11,47340.0,84.931,85.0589,84.9036,85.0589,47340.0
2015-10-02 11:35:00,93.11,93.17,92.97,92.98,21533.0,85.0589,85.1137,84.931,84.9402,21533.0
2015-10-02 11:40:00,92.94,92.95,92.86,92.88,6550.0,84.9036,84.9128,84.8305,84.8488,6550.0
2015-10-02 11:45:00,92.87,93.02,92.87,92.95,18088.0,84.8397,84.9767,84.8397,84.9128,18088.0
2015-10-02 11:50:00,92.92,93.05,92.88,93.05,19192.0,84.8853,85.0041,84.8488,85.0041,19192.0
2015-10-02 11:55:00,93.04,93.12,92.99,93.02,18043.0,84.995,85.0681,84.9493,84.9767,18043.0
2015-10-02 12:00:00,93.02,93.07,92.99,93.03,20318.0,84.9767,85.0224,84.9493,84.9858,20318.0
2015-10-02 12:05:00,93.06,93.16,93.03,93.15,29272.0,85.0132,85.1046,84.9858,85.0955,29272.0
2015-10-02 12:10:00,93.21,93.35,93.18,93.32,41435.0,85.1503,85.2782,85.1229,85.2508,41435.0
2015-10-02 12:15:00,93.33,93.39,93.3,93.38,26433.0,85.2599,85.3147,85.2325,85.3056,26433.0
2015-10-02 12:20:00,93.35,93.47,93.33,93.37,14371.0,85.2782,85.3878,85.2599,85.2964,14371.0
2015-10-02 12:25:00,93.34,93.41,93.33,93.41,7398.0,85.269,85.333,85.2599,85.333,7398.0
2015-10-02 12:30:00,93.42,93.7,93.42,93.51,70596.0,85.3421,85.5979,85.3421,85.4243,70596.0
2015-10-02 12:35:00,93.51,93.55,93.44,93.44,78733.0,85.4243,85.4609,85.3604,85.3604,78733.0
2015-10-02 12:40:00,93.44,93.52,93.42,93.51,8740.0,85.3604,85.4335,85.3421,85.4243,8740.0
2015-10-02 12:45:00,93.52,93.68,93.51,93.64,15655.0,85.4335,85.5796,85.4243,85.5431,15655.0
2015-10-02 12:50:00,93.65,93.83,93.58,93.81,52233.0,85.5522,85.7167,85.4883,85.6984,52233.0
2015-10-02 12:55:00,93.75,93.82,93.73,93.78,9384.0,85.6436,85.7075,85.6253,85.671,9384.0
2015-10-02 13:00:00,93.77,93.86,93.73,93.79,12303.0,85.6618,85.7441,85.6253,85.6801,12303.0
2015-10-02 13:05:00,93.79,93.92,93.77,93.87,13264.0,85.6801,85.7989,85.6618,85.7532,13264.0
2015-10-02 13:10:00,93.9,94.04,93.88,93.99,42773.0,85.7806,85.9085,85.7623,85.8628,42773.0
2015-10-02 13:15:00,94.04,94.09,93.92,93.95,21174.0,85.9085,85.9542,85.7989,85.8263,21174.0
2015-10-02 13:20:00,93.92,93.94,93.84,93.85,10612.0,85.7989,85.8171,85.7258,85.7349,10612.0
2015-10-02 13:25:00,93.84,93.93,93.82,93.87,8924.0,85.7258,85.808,85.7075,85.7532,8924.0
2015-10-02 13:30:00,93.88,93.98,93.88,93.95,3409.0,85.7623,85.8537,85.7623,85.8263,3409.0
2015-10-02 13:35:00,93.95,93.95,93.76,93.76,46050.0,85.8263,85.8263,85.6527,85.6527,46050.0
2015-10-02 13:40:00,93.75,93.76,93.66,93.75,23042.0,85.6436,85.6527,85.5614,85.6436,23042.0
2015-10-02 13:45:00,93.73,93.87,93.73,93.85,15788.0,85.6253,85.7532,85.6253,85.7349,15788.0
2015-10-02 13:50:00,93.85,93.88,93.78,93.78,12072.0,85.7349,85.7623,85.671,85.671,12072.0
2015-10-02 13:55:00,93.76,93.86,93.71,93.74,7837.0,85.6527,85.7441,85.607,85.6344,7837.0
2015-10-02 14:00:00,93.74,93.79,93.69,93.76,7988.0,85.6344,85.6801,85.5888,85.6527,7988.0
2015-10-02 14:05:00,93.78,93.93,93.77,93.93,28783.0,85.671,85.808,85.6618,85.808,28783.0
2015-10-02 14:10:00,93.94,93.94,93.76,93.77,20191.0,85.8171,85.8171,85.6527,85.6618,20191.0
2015-10-02 14:15:00,93.76,93.8,93.75,93.76,2522.0,85.6527,85.6893,85.6436,85.6527,2522.0
2015-10-02 14:20:00,93.75,93.82,93.7,93.82,6796.0,85.6436,85.7075,85.5979,85.7075,6796.0
2015-10-02 14:25:00,93.88,94.05,93.87,93.97,16035.0,85.7623,85.9176,85.7532,85.8446,16035.0
2015-10-02 14:30:00,93.99,94.04,93.97,93.97,10682.0,85.8628,85.9085,85.8446,85.8446,10682.0
2015-10-02 14:35:00,93.97,94.03,93.94,94.03,11740.0,85.8446,85.8994,85.8171,85.8994,11740.0
2015-10-02 14:40:00,94.03,94.05,93.87,93.97,80979.0,85.8994,85.9176,85.7532,85.8446,80979.0
2015-10-02 14:45:00,93.98,94.0,93.89,93.9,9088.0,85.8537,85.872,85.7715,85.7806,9088.0
2015-10-02 14:50:00,93.9,93.97,93.82,93.9,19831.0,85.7806,85.8446,85.7075,85.7806,19831.0
2015-10-02 14:55:00,93.92,93.97,93.8,93.81,8504.0,85.7989,85.8446,85.6893,85.6984,8504.0
2015-10-02 15:00:00,93.81,93.91,93.8,93.91,24328.0,85.6984,85.7897,85.6893,85.7897,24328.0
2015-10-02 15:05:00,93.92,94.08,93.86,94.06,31384.0,85.7989,85.945,85.7441,85.9268,31384.0
2015-10-02 15:10:00,94.11,94.2,94.06,94.15,51119.0,85.9724,86.0547,85.9268,86.009,51119.0
2015-10-02 15:15:00,94.19,94.41,94.18,94.37,12584.0,86.0455,86.2465,86.0364,86.21,12584.0
2015-10-02 15:20:00,94.38,94.47,94.35,94.41,32609.0,86.2191,86.3013,86.1917,86.2465,32609.0
2015-10-02 15:25:00,94.42,94.5,94.38,94.49,35297.0,86.2556,86.3287,86.2191,86.3196,35297.0
2015-10-02 15:30:00,94.54,94.57,94.48,94.53,52483.0,86.3653,86.3927,86.3105,86.3561,52483.0
2015-10-02 15:35:00,94.55,94.62,94.51,94.52,46418.0,86.3744,86.4384,86.3379,86.347,46418.0
2015-10-02 15:40:00,94.53,94.57,94.51,94.54,68486.0,86.3561,86.3927,86.3379,86.3653,68486.0
2015-10-02 15:45:00,94.54,94.66,94.54,94.66,215683.0,86.3653,86.4749,86.3653,86.4749,215683.0
2015-10-02 15:50:00,94.66,94.72,94.6,94.68,30325.0,86.4749,86.5297,86.4201,86.4932,30325.0
2015-10-02 15:55:00,94.68,94.8,94.6,94.8,138540.0,86.4932,86.6028,86.4201,86.6028,138540.0
2015-10-05 09:30:00,95.44,95.63,95.37,95.45,27136.0,87.1874,87.361,87.1235,87.1966,27136.0
2015-10-05 09:35:00,95.5,95.67,95.5,95.63,21317.0,87.2423,87.3976,87.2423,87.361,21317.0
2015-10-05 09:40:00,95.63,95.63,95.46,95.51,8560.0,87.361,87.361,87.2057,87.2514,8560.0
2015-10-05 09:45:00,95.49,95.69,95.49,95.69,12664.0,87.2331,87.4158,87.2331,87.4158,12664.0
2015-10-05 09:50:00,95.7,95.75,95.65,95.69,6452.0,87.425,87.4706,87.3793,87.4158,6452.0
2015-10-05 09:55:00,95.71,95.76,95.7,95.76,11150.0,87.4341,87.4798,87.425,87.4798,11150.0
2015-10-05 10:00:00,95.76,95.82,95.58,95.58,10092.0,87.4798,87.5346,87.3153,87.3153,10092.0
2015-10-05 10:05:00,95.63,95.74,95.63,95.74,20919.0,87.361,87.4615,87.361,87.4615,20919.0
2015-10-05 10:10:00,95.73,95.83,95.73,95.8,15163.0,87.4524,87.5437,87.4524,87.5163,15163.0
2015-10-05 10:15:00,95.81,95.87,95.74,95.76,11637.0,87.5255,87.5803,87.4615,87.4798,11637.0
2015-10-05 10:20:00,95.78,95.9,95.78,95.9,9990.0,87.498,87.6077,87.498,87.6077,9990.0
2015-10-05 10:25:00,95.91,95.92,95.82,95.82,11866.0,87.6168,87.6259,87.5346,87.5346,11866.0
2015-10-05 10:30:00,95.83,95.84,95.74,95.74,2464.0,87.5437,87.5529,87.4615,87.4615,2464.0
2015-10-05 10:35:00,95.72,95.77,95.68,95.68,41986.0,87.4432,87.4889,87.4067,87.4067,41986.0
2015-10-05 10:40:00,95.67,95.67,95.52,95.55,24917.0,87.3976,87.3976,87.2605,87.2879,24917.0
2015-10-05 10:45:00,95.53,95.61,95.52,95.56,16310.0,87.2697,87.3427,87.2605,87.2971,16310.0
2015-10-05 10:50:00,95.56,95.67,95.49,95.64,42232.0,87.2971,87.3976,87.2331,87.3702,42232.0
2015-10-05 10:55:00,95.65,95.67,95.59,95.63,17465.0,87.3793,87.3976,87.3245,87.361,17465.0
2015-10-05 11:00:00,95.62,95.72,95.62,95.71,11522.0,87.3519,87.4432,87.3519,87.4341,11522.0
2015-10-05 11:05:00,95.73,95.78,95.7,95.75,5941.0,87.4524,87.498,87.425,87.4706,5941.0
2015-10-05 11:10:00,95.75,95.79,95.75,95.77,6705.0,87.4706,87.5072,87.4706,87.4889,6705.0
2015-10-05 11:15:00,95.77,95.77,95.64,95.64,5928.0,87.4889,87.4889,87.3702,87.3702,5928.0
2015-10-05 11:20:00,95.65,95.69,95.62,95.69,26418.0,87.3793,87.4158,87.3519,87.4158,26418.0
2015-10-05 11:25:00,95.64,95.72,95.58,95.58,19435.0,87.3702,87.4432,87.3153,87.3153,19435.0
2015-10-05 11:30:00,95.59,95.66,95.58,95.59,10096.0,87.3245,87.3884,87.3153,87.3245,10096.0
2015-10-05 11:35:00,95.6,95.6,95.51,95.52,7253.0,87.3336,87.3336,87.2514,87.2605,7253.0
2015-10-05 11:40:00,95.52,95.57,95.52,95.53,10078.0,87.2605,87.3062,87.2605,87.2697,10078.0
2015-10-05 11:45:00,95.53,95.62,95.53,95.61,15971.0,87.2697,87.3519,87.2697,87.3427,15971.0
2015-10-05 11:50:00,95.62,95.67,95.62,95.66,6219.0,87.3519,87.3976,87.3519,87.3884,6219.0
2015-10-05 11:55:00,95.65,95.72,95.6,95.72,15617.0,87.3793,87.4432,87.3336,87.4432,15617.0
2015-10-05 12:00:00,95.71,95.71,95.68,95.7,11275.0,87.4341,87.4341,87.4067,87.425,11275.0
2015-10-05 12:05:00,95.71,95.84,95.71,95.78,24260.0,87.4341,87.5529,87.4341,87.498,24260.0
2015-10-05 12:10:00,95.75,95.76,95.71,95.74,13743.0,87.4706,87.4798,87.4341,87.4615,13743.0
2015-10-05 12:15:00,95.76,95.87,95.74,95.82,25632.0,87.4798,87.5803,87.4615,87.5346,25632.0
2015-10-05 12:20:00,95.83,95.83,95.66,95.69,11994.0,87.5437,87.5437,87.3884,87.4158,11994.0
2015-10-05 12:25:00,95.69,95.76,95.69,95.75,24216.0,87.4158,87.4798,87.4158,87.4706,24216.0
2015-10-05 12:30:00,95.76,95.79,95.75,95.78,15220.0,87.4798,87.5072,87.4706,87.498,15220.0
2015-10-05 12:35:00,95.77,95.79,95.72,95.78,28724.0,87.4889,87.5072,87.4432,87.498,28724.0
2015-10-05 12:40:00,95.77,95.79,95.73,95.79,17480.0,87.4889,87.5072,87.4524,87.5072,17480.0
2015-10-05 12:45:00,95.81,95.84,95.76,95.83,58434.0,87.5255,87.5529,87.4798,87.5437,58434.0
2015-10-05 12:50:00,95.82,95.85,95.75,95.76,5106.0,87.5346,87.562,87.4706,87.4798,5106.0
2015-10-05 12:55:00,95.75,95.75,95.68,95.73,12568.0,87.4706,87.4706,87.4067,87.4524,12568.0
2015-10-05 13:00:00,95.73,95.77,95.7,95.76,7037.0,87.4524,87.4889,87.425,87.4798,7037.0
2015-10-05 13:05:00,95.76,95.83,95.76,95.8,23114.0,87.4798,87.5437,87.4798,87.5163,23114.0
2015-10-05 13:10:00,95.81,95.94,95.81,95.91,12283.0,87.5255,87.6442,87.5255,87.6168,12283.0
2015-10-05 13:15:00,95.9,95.97,95.9,95.97,27001.0,87.6077,87.6716,87.6077,87.6716,27001.0
2015-10-05 13:20:00,95.98,96.01,95.94,95.95,6292.0,87.6808,87.7082,87.6442,87.6533,6292.0
2015-10-05 13:25:00,95.97,96.0,95.93,95.93,11739.0,87.6716,87.699,87.6351,87.6351,11739.0
2015-10-05 13:30:00,95.91,95.97,95.9,95.9,9487.0,87.6168,87.6716,87.6077,87.6077,9487.0
2015-10-05 13:35:00,95.92,96.0,95.91,96.0,93618.0,87.6259,87.699,87.6168,87.699,93618.0
2015-10-05 13:40:00,95.99,96.0,95.94,95.95,5053.0,87.6899,87.699,87.6442,87.6533,5053.0
2015-10-05 13:45:00,95.97,96.06,95.97,96.05,9928.0,87.6716,87.7538,87.6716,87.7447,9928.0
2015-10-05 13:50:00,96.04,96.05,95.97,96.05,19905.0,87.7356,87.7447,87.6716,87.7447,19905.0
2015-10-05 13:55:00,96.06,96.08,96.04,96.05,10300.0,87.7538,87.7721,87.7356,87.7447,10300.0
2015-10-05 14:00:00,96.06,96.12,96.01,96.02,8739.0,87.7538,87.8086,87.7082,87.7173,8739.0
2015-10-05 14:05:00,96.01,96.07,96.0,96.05,27192.0,87.7082,87.763,87.699,87.7447,27192.0
2015-10-05 14:10:00,96.06,96.1,96.04,96.05,30113.0,87.7538,87.7904,87.7356,87.7447,30113.0
2015-10-05 14:15:00,96.06,96.14,96.03,96.13,56377.0,87.7538,87.8269,87.7264,87.8178,56377.0
2015-10-05 14:20:00,96.13,96.19,96.12,96.16,8990.0,87.8178,87.8726,87.8086,87.8452,8990.0
2015-10-05 14:25:00,96.17,96.21,96.17,96.19,14503.0,87.8543,87.8909,87.8543,87.8726,14503.0
2015-10-05 14:30:00,96.19,96.28,96.19,96.24,8318.0,87.8726,87.9548,87.8726,87.9183,8318.0
2015-10-05 14:35:00,96.22,96.23,96.2,96.22,26656.0,87.9,87.9091,87.8817,87.9,26656.0
2015-10-05 14:40:00,96.22,96.29,96.19,96.2,28485.0,87.9,87.9639,87.8726,87.8817,28485.0
2015-10-05 14:45:00,96.2,96.21,96.1,96.11,12640.0,87.8817,87.8909,87.7904,87.7995,12640.0
2015-10-05 14:50:00,96.15,96.17,96.1,96.1,10496.0,87.8361,87.8543,87.7904,87.7904,10496.0
2015-10-05 14:55:00,96.1,96.18,96.08,96.15,8389.0,87.7904,87.8635,87.7721,87.8361,8389.0
2015-10-05 15:00:00,96.16,96.24,96.12,96.24,17599.0,87.8452,87.9183,87.8086,87.9183,17599.0
2015-10-05 15:05:00,96.24,96.29,96.22,96.28,37421.0,87.9183,87.9639,87.9,87.9548,37421.0
2015-10-05 15:10:00,96.27,96.27,96.13,96.17,28216.0,87.9457,87.9457,87.8178,87.8543,28216.0
2015-10-05 15:15:00,96.17,96.19,96.11,96.12,11698.0,87.8543,87.8726,87.7995,87.8086,11698.0
2015-10-05 15:20:00,96.12,96.2,96.11,96.15,26190.0,87.8086,87.8817,87.7995,87.8361,26190.0
2015-10-05 15:25:00,96.17,96.18,96.14,96.18,10901.0,87.8543,87.8635,87.8269,87.8635,10901.0
2015-10-05 15:30:00,96.17,96.32,96.16,96.25,40517.0,87.8543,87.9914,87.8452,87.9274,40517.0
2015-10-05 15:35:00,96.26,96.27,96.16,96.18,34259.0,87.9365,87.9457,87.8452,87.8635,34259.0
2015-10-05 15:40:00,96.18,96.2,96.13,96.13,12721.0,87.8635,87.8817,87.8178,87.8178,12721.0
2015-10-05 15:45:00,96.13,96.26,96.13,96.25,27964.0,87.8178,87.9365,87.8178,87.9274,27964.0
2015-10-05 15:50:00,96.26,96.32,96.23,96.23,36098.0,87.9365,87.9914,87.9091,87.9091,36098.0
2015-10-05 15:55:00,96.24,96.28,96.19,96.23,214726.0,87.9183,87.9548,87.8726,87.9091,214726.0
2015-10-06 09:30:00,96.04,96.28,95.96,96.09,39949.0,87.7356,87.9548,87.6625,87.7812,39949.0
2015-10-06 09:35:00,96.08,96.1,95.85,96.04,25988.0,87.7721,87.7904,87.562,87.7356,25988.0
2015-10-06 09:40:00,96.06,96.06,95.92,95.98,12937.0,87.7538,87.7538,87.6259,87.6808,12937.0
2015-10-06 09:45:00,95.98,96.16,95.98,96.08,26904.0,87.6808,87.8452,87.6808,87.7721,26904.0
2015-10-06 09:50:00,96.1,96.16,96.08,96.14,6423.0,87.7904,87.8452,87.7721,87.8269,6423.0
2015-10-06 09:55:00,96.13,96.29,96.11,96.24,11916.0,87.8178,87.9639,87.7995,87.9183,11916.0
2015-10-06 10:00:00,96.26,96.26,96.11,96.13,6237.0,87.9365,87.9365,87.7995,87.8178,6237.0
2015-10-06 10:05:00,96.11,96.11,95.99,96.06,11246.0,87.7995,87.7995,87.6899,87.7538,11246.0
2015-10-06 10:10:00,96.13,96.13,95.98,96.03,2260.0,87.8178,87.8178,87.6808,87.7264,2260.0
2015-10-06 10:15:00,96.01,96.01,95.8,95.82,22991.0,87.7082,87.7082,87.5163,87.5346,22991.0
2015-10-06 10:20:00,95.84,95.84,95.69,95.73,193052.0,87.5529,87.5529,87.4158,87.4524,193052.0
2015-10-06 10:25:00,95.72,95.8,95.63,95.64,14363.0,87.4432,87.5163,87.361,87.3702,14363.0
2015-10-06 10:30:00,95.68,95.74,95.59,95.72,7289.0,87.4067,87.4615,87.3245,87.4432,7289.0
2015-10-06 10:35:00,95.73,95.75,95.6,95.73,13172.0,87.4524,87.4706,87.3336,87.4524,13172.0
2015-10-06 10:40:00,95.73,95.78,95.67,95.76,9966.0,87.4524,87.498,87.3976,87.4798,9966.0
2015-10-06 10:45:00,95.75,95.81,95.68,95.68,6363.0,87.4706,87.5255,87.4067,87.4067,6363.0
2015-10-06 10:50:00,95.68,95.69,95.61,95.66,69467.0,87.4067,87.4158,87.3427,87.3884,69467.0
2015-10-06 10:55:00,95.62,95.64,95.54,95.61,19666.0,87.3519,87.3702,87.2788,87.3427,19666.0
2015-10-06 11:00:00,95.6,95.68,95.59,95.65,33570.0,87.3336,87.4067,87.3245,87.3793,33570.0
2015-10-06 11:05:00,95.65,95.7,95.57,95.7,21485.0,87.3793,87.425,87.3062,87.425,21485.0
2015-10-06 11:10:00,95.7,95.7,95.54,95.58,11721.0,87.425,87.425,87.2788,87.3153,11721.0
2015-10-06 11:15:00,95.58,95.73,95.57,95.7,16333.0,87.3153,87.4524,87.3062,87.425,16333.0
2015-10-06 11:20:00,95.71,95.73,95.66,95.66,9156.0,87.4341,87.4524,87.3884,87.3884,9156.0
2015-10-06 11:25:00,95.65,95.66,95.57,95.62,5563.0,87.3793,87.3884,87.3062,87.3519,5563.0
2015-10-06 11:30:00,95.65,95.65,95.4,95.44,14694.0,87.3793,87.3793,87.1509,87.1874,14694.0
2015-10-06 11:35:00,95.44,95.48,95.29,95.32,5105.0,87.1874,87.224,87.0504,87.0778,5105.0
2015-10-06 11:40:00,95.28,95.35,95.23,95.26,20283.0,87.0413,87.1052,86.9956,87.023,20283.0
2015-10-06 11:45:00,95.26,95.32,95.2,95.22,12791.0,87.023,87.0778,86.9682,86.9865,12791.0
2015-10-06 11:50:00,95.23,95.27,95.16,95.25,8207.0,86.9956,87.0321,86.9317,87.0139,8207.0
2015-10-06 11:55:00,95.22,95.23,95.05,95.1,16111.0,86.9865,86.9956,86.8312,86.8768,16111.0
2015-10-06 12:00:00,95.15,95.26,95.12,95.26,3952.0,86.9225,87.023,86.8951,87.023,3952.0
2015-10-06 12:05:00,95.22,95.33,95.22,95.32,10828.0,86.9865,87.087,86.9865,87.0778,10828.0
2015-10-06 12:10:00,95.3,95.34,95.21,95.31,45498.0,87.0596,87.0961,86.9773,87.0687,45498.0
2015-10-06 12:15:00,95.32,95.33,95.2,95.21,26802.0,87.0778,87.087,86.9682,86.9773,26802.0
2015-10-06 12:20:00,95.21,95.37,95.2,95.29,17526.0,86.9773,87.1235,86.9682,87.0504,17526.0
2015-10-06 12:25:00,95.24,95.27,95.18,95.18,33375.0,87.0047,87.0321,86.9499,86.9499,33375.0
2015-10-06 12:30:00,95.16,95.18,95.04,95.05,23181.0,86.9317,86.9499,86.822,86.8312,23181.0
2015-10-06 12:35:00,95.06,95.08,94.99,95.05,25672.0,86.8403,86.8586,86.7764,86.8312,25672.0
2015-10-06 12:40:00,95.05,95.12,94.97,95.11,17589.0,86.8312,86.8951,86.7581,86.886,17589.0
2015-10-06 12:45:00,95.12,95.17,95.07,95.11,12431.0,86.8951,86.9408,86.8494,86.886,12431.0
2015-10-06 12:50:00,95.11,95.19,95.11,95.18,7220.0,86.886,86.9591,86.886,86.9499,7220.0
2015-10-06 12:55:00,95.18,95.24,95.15,95.24,9312.0,86.9499,87.0047,86.9225,87.0047,9312.0
2015-10-06 13:00:00,95.23,95.28,95.21,95.21,10169.0,86.9956,87.0413,86.9773,86.9773,10169.0
2015-10-06 13:05:00,95.19,95.24,95.18,95.24,6669.0,86.9591,87.0047,86.9499,87.0047,6669.0
2015-10-06 13:10:00,95.24,95.48,95.24,95.47,28414.0,87.0047,87.224,87.0047,87.2149,28414.0
2015-10-06 13:15:00,95.47,95.49,95.43,95.46,7840.0,87.2149,87.2331,87.1783,87.2057,7840.0
2015-10-06 13:20:00,95.48,95.56,95.47,95.55,9345.0,87.224,87.2971,87.2149,87.2879,9345.0
2015-10-06 13:25:00,95.54,95.6,95.52,95.53,9576.0,87.2788,87.3336,87.2605,87.2697,9576.0
2015-10-06 13:30:00,95.53,95.53,95.39,95.4,8058.0,87.2697,87.2697,87.1418,87.1509,8058.0
2015-10-06 13:35:00,95.41,95.44,95.37,95.39,29420.0,87.16,87.1874,87.1235,87.1418,29420.0
2015-10-06 13:40:00,95.37,95.38,95.32,95.35,9480.0,87.1235,87.1326,87.0778,87.1052,9480.0
2015-10-06 13:45:00,95.34,95.35,95.27,95.35,9498.0,87.0961,87.1052,87.0321,87.1052,9498.0
2015-10-06 13:50:00,95.36,95.4,95.28,95.37,48919.0,87.1144,87.1509,87.0413,87.1235,48919.0
2015-10-06 13:55:00,95.38,95.43,95.31,95.42,14949.0,87.1326,87.1783,87.0687,87.1692,14949.0
2015-10-06 14:00:00,95.4,95.48,95.36,95.42,22284.0,87.1509,87.224,87.1144,87.1692,22284.0
2015-10-06 14:05:00,95.41,95.42,95.31,95.33,5073.0,87.16,87.1692,87.0687,87.087,5073.0
2015-10-06 14:10:00,95.34,95.55,95.33,95.55,13732.0,87.0961,87.2879,87.087,87.2879,13732.0
2015-10-06 14:15:00,95.55,95.66,95.52,95.62,10540.0,87.2879,87.3884,87.2605,87.3519,10540.0
2015-10-06 14:20:00,95.63,95.65,95.58,95.61,14589.0,87.361,87.3793,87.3153,87.3427,14589.0
2015-10-06 14:25:00,95.6,95.61,95.49,95.6,22906.0,87.3336,87.3427,87.2331,87.3336,22906.0
2015-10-06 14:30:00,95.59,95.68,95.52,95.62,38779.0,87.3245,87.4067,87.2605,87.3519,38779.0
2015-10-06 14:35:00,95.63,95.67,95.62,95.67,13821.0,87.361,87.3976,87.3519,87.3976,13821.0
2015-10-06 14:40:00,95.67,95.69,95.53,95.55,22971.0,87.3976,87.4158,87.2697,87.2879,22971.0
2015-10-06 14:45:00,95.55,95.61,95.46,95.6,15658.0,87.2879,87.3427,87.2057,87.3336,15658.0
2015-10-06 14:50:00,95.59,95.65,95.49,95.54,29995.0,87.3245,87.3793,87.2331,87.2788,29995.0
2015-10-06 14:55:00,95.52,95.52,95.35,95.45,14501.0,87.2605,87.2605,87.1052,87.1966,14501.0
2015-10-06 15:00:00,95.42,95.52,95.36,95.5,58488.0,87.1692,87.2605,87.1144,87.2423,58488.0
2015-10-06 15:05:00,95.49,95.56,95.45,95.5,36444.0,87.2331,87.2971,87.1966,87.2423,36444.0
2015-10-06 15:10:00,95.5,95.51,95.34,95.41,17018.0,87.2423,87.2514,87.0961,87.16,17018.0
2015-10-06 15:15:00,95.33,95.5,95.32,95.47,26084.0,87.087,87.2423,87.0778,87.2149,26084.0
2015-10-06 15:20:00,95.43,95.56,95.37,95.54,54636.0,87.1783,87.2971,87.1235,87.2788,54636.0
2015-10-06 15:25:00,95.54,95.55,95.45,95.55,52428.0,87.2788,87.2879,87.1966,87.2879,52428.0
2015-10-06 15:30:00,95.55,95.66,95.55,95.59,17675.0,87.2879,87.3884,87.2879,87.3245,17675.0
2015-10-06 15:35:00,95.6,95.6,95.48,95.51,12338.0,87.3336,87.3336,87.224,87.2514,12338.0
2015-10-06 15:40:00,95.51,95.54,95.43,95.48,19406.0,87.2514,87.2788,87.1783,87.224,19406.0
2015-10-06 15:45:00,95.48,95.56,95.48,95.51,26555.0,87.224,87.2971,87.224,87.2514,26555.0
2015-10-06 15:50:00,95.51,95.54,95.46,95.52,69230.0,87.2514,87.2788,87.2057,87.2605,69230.0
2015-10-06 15:55:00,95.52,95.52,95.39,95.48,335457.0,87.2605,87.2605,87.1418,87.224,335457.0
2015-10-07 09:30:00,95.85,95.95,95.66,95.66,26222.0,87.562,87.6533,87.3884,87.3884,26222.0
2015-10-07 09:35:00,95.66,95.84,95.66,95.84,8021.0,87.3884,87.5529,87.3884,87.5529,8021.0
2015-10-07 09:40:00,95.82,95.88,95.75,95.86,16160.0,87.5346,87.5894,87.4706,87.5711,16160.0
2015-10-07 09:45:00,95.87,96.08,95.83,96.0,9072.0,87.5803,87.7721,87.5437,87.699,9072.0
2015-10-07 09:50:00,96.02,96.08,95.96,95.97,9355.0,87.7173,87.7721,87.6625,87.6716,9355.0
2015-10-07 09:55:00,95.98,96.13,95.96,96.04,29354.0,87.6808,87.8178,87.6625,87.7356,29354.0
2015-10-07 10:00:00,96.08,96.18,96.08,96.14,10910.0,87.7721,87.8635,87.7721,87.8269,10910.0
2015-10-07 10:05:00,96.1,96.1,95.98,96.04,10109.0,87.7904,87.7904,87.6808,87.7356,10109.0
2015-10-07 10:10:00,96.06,96.21,96.05,96.19,9511.0,87.7538,87.8909,87.7447,87.8726,9511.0
2015-10-07 10:15:00,96.2,96.24,96.15,96.17,9051.0,87.8817,87.9183,87.8361,87.8543,9051.0
2015-10-07 10:20:00,96.13,96.16,96.07,96.1,6442.0,87.8178,87.8452,87.763,87.7904,6442.0
2015-10-07 10:25:00,96.12,96.16,96.07,96.11,12486.0,87.8086,87.8452,87.763,87.7995,12486.0
2015-10-07 10:30:00,96.11,96.11,96.05,96.08,24605.0,87.7995,87.7995,87.7447,87.7721,24605.0
2015-10-07 10:35:00,96.06,96.14,95.99,96.01,17049.0,87.7538,87.8269,87.6899,87.7082,17049.0
2015-10-07 10:40:00,95.99,95.99,95.81,95.84,26051.0,87.6899,87.6899,87.5255,87.5529,26051.0
2015-10-07 10:45:00,95.83,95.89,95.7,95.7,21221.0,87.5437,87.5985,87.425,87.425,21221.0
2015-10-07 10:50:00,95.73,95.75,95.56,95.73,37658.0,87.4524,87.4706,87.2971,87.4524,37658.0
2015-10-07 10:55:00,95.74,95.79,95.72,95.76,12462.0,87.4615,87.5072,87.4432,87.4798,12462.0
2015-10-07 11:00:00,95.74,95.74,95.66,95.71,13019.0,87.4615,87.4615,87.3884,87.4341,13019.0
2015-10-07 11:05:00,95.7,95.7,95.49,95.62,34254.0,87.425,87.425,87.2331,87.3519,34254.0
2015-10-07 11:10:00,95.57,95.57,95.44,95.47,8679.0,87.3062,87.3062,87.1874,87.2149,8679.0
2015-10-07 11:15:00,95.47,95.51,95.41,95.49,10895.0,87.2149,87.2514,87.16,87.2331,10895.0
2015-10-07 11:20:00,95.5,95.51,95.36,95.36,16011.0,87.2423,87.2514,87.1144,87.1144,16011.0
2015-10-07 11:25:00,95.33,95.34,95.26,95.3,13721.0,87.087,87.0961,87.023,87.0596,13721.0
2015-10-07 11:30:00,95.26,95.47,95.25,95.47,9552.0,87.023,87.2149,87.0139,87.2149,9552.0
2015-10-07 11:35:00,95.47,95.5,95.4,95.5,9227.0,87.2149,87.2423,87.1509,87.2423,9227.0
2015-10-07 11:40:00,95.49,95.49,95.39,95.4,4932.0,87.2331,87.2331,87.1418,87.1509,4932.0
2015-10-07 11:45:00,95.36,95.48,95.34,95.41,6003.0,87.1144,87.224,87.0961,87.16,6003.0
2015-10-07 11:50:00,95.39,95.57,95.39,95.56,25579.0,87.1418,87.3062,87.1418,87.2971,25579.0
2015-10-07 11:55:00,95.59,95.73,95.59,95.7,47588.0,87.3245,87.4524,87.3245,87.425,47588.0
2015-10-07 12:00:00,95.7,95.7,95.55,95.56,59134.0,87.425,87.425,87.2879,87.2971,59134.0
2015-10-07 12:05:00,95.57,95.66,95.56,95.58,32942.0,87.3062,87.3884,87.2971,87.3153,32942.0
2015-10-07 12:10:00,95.58,95.63,95.51,95.51,49935.0,87.3153,87.361,87.2514,87.2514,49935.0
2015-10-07 12:15:00,95.51,95.7,95.49,95.7,18167.0,87.2514,87.425,87.2331,87.425,18167.0
2015-10-07 12:20:00,95.68,95.68,95.49,95.5,13488.0,87.4067,87.4067,87.2331,87.2423,13488.0
2015-10-07 12:25:00,95.45,95.46,95.34,95.39,19816.0,87.1966,87.2057,87.0961,87.1418,19816.0
2015-10-07 12:30:00,95.4,95.5,95.38,95.44,10826.0,87.1509,87.2423,87.1326,87.1874,10826.0
2015-10-07 12:35:00,95.43,95.51,95.42,95.45,10253.0,87.1783,87.2514,87.1692,87.1966,10253.0
2015-10-07 12:40:00,95.47,95.65,95.36,95.65,19839.0,87.2149,87.3793,87.1144,87.3793,19839.0
2015-10-07 12:45:00,95.65,95.65,95.57,95.59,6008.0,87.3793,87.3793,87.3062,87.3245,6008.0
2015-10-07 12:50:00,95.62,95.64,95.53,95.54,10985.0,87.3519,87.3702,87.2697,87.2788,10985.0
2015-10-07 12:55:00,95.56,95.61,95.53,95.53,6859.0,87.2971,87.3427,87.2697,87.2697,6859.0
2015-10-07 13:00:00,95.56,95.6,95.49,95.52,9359.0,87.2971,87.3336,87.2331,87.2605,9359.0
2015-10-07 13:05:00,95.51,95.68,95.51,95.68,16542.0,87.2514,87.4067,87.2514,87.4067,16542.0
2015-10-07 13:10:00,95.68,95.78,95.68,95.72,27755.0,87.4067,87.498,87.4067,87.4432,27755.0
2015-10-07 13:15:00,95.76,95.76,95.68,95.68,12571.0,87.4798,87.4798,87.4067,87.4067,12571.0
2015-10-07 13:20:00,95.67,95.74,95.67,95.74,6002.0,87.3976,87.4615,87.3976,87.4615,6002.0
2015-10-07 13:25:00,95.74,95.8,95.68,95.72,22030.0,87.4615,87.5163,87.4067,87.4432,22030.0
2015-10-07 13:30:00,95.77,95.92,95.76,95.91,7671.0,87.4889,87.6259,87.4798,87.6168,7671.0
2015-10-07 13:35:00,95.9,95.95,95.88,95.91,6196.0,87.6077,87.6533,87.5894,87.6168,6196.0
2015-10-07 13:40:00,95.92,96.07,95.91,96.05,21073.0,87.6259,87.763,87.6168,87.7447,21073.0
2015-10-07 13:45:00,96.06,96.13,95.99,96.09,28116.0,87.7538,87.8178,87.6899,87.7812,28116.0
2015-10-07 13:50:00,96.07,96.07,95.96,95.98,21598.0,87.763,87.763,87.6625,87.6808,21598.0
2015-10-07 13:55:00,96.02,96.12,96.01,96.04,76279.0,87.7173,87.8086,87.7082,87.7356,76279.0
2015-10-07 14:00:00,96.05,96.22,96.02,96.21,33578.0,87.7447,87.9,87.7173,87.8909,33578.0
2015-10-07 14:05:00,96.21,96.24,96.15,96.15,27720.0,87.8909,87.9183,87.8361,87.8361,27720.0
2015-10-07 14:10:00,96.16,96.16,96.02,96.03,7486.0,87.8452,87.8452,87.7173,87.7264,7486.0
2015-10-07 14:15:00,96.02,96.08,95.96,95.96,13359.0,87.7173,87.7721,87.6625,87.6625,13359.0
2015-10-07 14:20:00,95.97,95.97,95.88,95.93,15430.0,87.6716,87.6716,87.5894,87.6351,15430.0
2015-10-07 14:25:00,95.91,95.94,95.85,95.93,18331.0,87.6168,87.6442,87.562,87.6351,18331.0
2015-10-07 14:30:00,95.95,96.06,95.84,95.84,30431.0,87.6533,87.7538,87.5529,87.5529,30431.0
2015-10-07 14:35:00,95.88,95.93,95.77,95.85,17238.0,87.5894,87.6351,87.4889,87.562,17238.0
2015-10-07 14:40:00,95.84,95.98,95.84,95.91,15788.0,87.5529,87.6808,87.5529,87.6168,15788.0
2015-10-07 14:45:00,95.9,95.91,95.81,95.81,13843.0,87.6077,87.6168,87.5255,87.5255,13843.0
2015-10-07 14:50:00,95.83,95.86,95.75,95.8,14876.0,87.5437,87.5711,87.4706,87.5163,14876.0
2015-10-07 14:55:00,95.83,95.89,95.78,95.79,9023.0,87.5437,87.5985,87.498,87.5072,9023.0
2015-10-07 15:00:00,95.78,95.92,95.76,95.87,10628.0,87.498,87.6259,87.4798,87.5803,10628.0
2015-10-07 15:05:00,95.87,95.9,95.81,95.82,30046.0,87.5803,87.6077,87.5255,87.5346,30046.0
2015-10-07 15:10:00,95.82,95.98,95.82,95.92,13866.0,87.5346,87.6808,87.5346,87.6259,13866.0
2015-10-07 15:15:00,95.92,96.11,95.89,96.04,61658.0,87.6259,87.7995,87.5985,87.7356,61658.0
2015-10-07 15:20:00,96.03,96.03,95.9,95.96,18931.0,87.7264,87.7264,87.6077,87.6625,18931.0
2015-10-07 15:25:00,95.96,95.99,95.87,95.91,14174.0,87.6625,87.6899,87.5803,87.6168,14174.0
2015-10-07 15:30:00,95.93,96.0,95.92,95.95,10730.0,87.6351,87.699,87.6259,87.6533,10730.0
2015-10-07 15:35:00,95.95,96.03,95.94,96.03,20014.0,87.6533,87.7264,87.6442,87.7264,20014.0
2015-10-07 15:40:00,96.01,96.12,96.0,96.1,17238.0,87.7082,87.8086,87.699,87.7904,17238.0
2015-10-07 15:45:00,96.1,96.1,95.92,95.97,52278.0,87.7904,87.7904,87.6259,87.6716,52278.0
2015-10-07 15:50:00,95.99,96.07,95.98,96.06,13534.0,87.6899,87.763,87.6808,87.7538,13534.0
2015-10-07 15:55:00,96.06,96.2,96.06,96.2,39267.0,87.7538,87.8817,87.7538,87.8817,39267.0
2015-10-08 09:30:00,95.88,95.99,95.83,95.92,34699.0,87.5894,87.6899,87.5437,87.6259,34699.0
2015-10-08 09:35:00,95.96,95.99,95.67,95.81,19467.0,87.6625,87.6899,87.3976,87.5255,19467.0
2015-10-08 09:40:00,95.72,95.84,95.69,95.79,9193.0,87.4432,87.5529,87.4158,87.5072,9193.0
2015-10-08 09:45:00,95.82,95.97,95.82,95.9,19606.0,87.5346,87.6716,87.5346,87.6077,19606.0
2015-10-08 09:50:00,95.95,95.95,95.83,95.91,7381.0,87.6533,87.6533,87.5437,87.6168,7381.0
2015-10-08 09:55:00,95.98,96.01,95.93,95.95,4707.0,87.6808,87.7082,87.6351,87.6533,4707.0
2015-10-08 10:00:00,95.94,96.07,95.93,96.05,31794.0,87.6442,87.763,87.6351,87.7447,31794.0
2015-10-08 10:05:00,96.04,96.1,96.0,96.1,3071.0,87.7356,87.7904,87.699,87.7904,3071.0
2015-10-08 10:10:00,96.08,96.08,95.97,96.01,3875.0,87.7721,87.7721,87.6716,87.7082,3875.0
2015-10-08 10:15:00,95.98,95.99,95.86,95.88,9882.0,87.6808,87.6899,87.5711,87.5894,9882.0
2015-10-08 10:20:00,95.87,95.87,95.79,95.82,4902.0,87.5803,87.5803,87.5072,87.5346,4902.0
2015-10-08 10:25:00,95.85,95.97,95.83,95.84,7252.0,87.562,87.6716,87.5437,87.5529,7252.0
2015-10-08 10:30:00,95.84,95.94,95.83,95.89,18586.0,87.5529,87.6442,87.5437,87.5985,18586.0
2015-10-08 10:35:00,95.92,95.98,95.89,95.98,20004.0,87.6259,87.6808,87.5985,87.6808,20004.0
2015-10-08 10:40:00,95.98,96.02,95.96,95.96,70854.0,87.6808,87.7173,87.6625,87.6625,70854.0
2015-10-08 10:45:00,95.96,96.04,95.95,95.96,22519.0,87.6625,87.7356,87.6533,87.6625,22519.0
2015-10-08 10:50:00,95.96,95.97,95.89,95.89,12767.0,87.6625,87.6716,87.5985,87.5985,12767.0
2015-10-08 10:55:00,95.9,95.96,95.87,95.96,5381.0,87.6077,87.6625,87.5803,87.6625,5381.0
2015-10-08 11:00:00,95.94,96.0,95.83,95.84,37456.0,87.6442,87.699,87.5437,87.5529,37456.0
2015-10-08 11:05:00,95.87,95.87,95.74,95.78,10466.0,87.5803,87.5803,87.4615,87.498,10466.0
2015-10-08 11:10:00,95.76,95.8,95.65,95.65,35177.0,87.4798,87.5163,87.3793,87.3793,35177.0
2015-10-08 11:15:00,95.64,95.72,95.62,95.72,24563.0,87.3702,87.4432,87.3519,87.4432,24563.0
2015-10-08 11:20:00,95.74,95.81,95.72,95.72,21399.0,87.4615,87.5255,87.4432,87.4432,21399.0
2015-10-08 11:25:00,95.74,95.82,95.74,95.81,15842.0,87.4615,87.5346,87.4615,87.5255,15842.0
2015-10-08 11:30:00,95.82,95.93,95.82,95.87,11374.0,87.5346,87.6351,87.5346,87.5803,11374.0
2015-10-08 11:35:00,95.88,95.88,95.82,95.83,16698.0,87.5894,87.5894,87.5346,87.5437,16698.0
2015-10-08 11:40:00,95.82,95.9,95.81,95.9,6686.0,87.5346,87.6077,87.5255,87.6077,6686.0
2015-10-08 11:45:00,95.9,95.9,95.86,95.87,6823.0,87.6077,87.6077,87.5711,87.5803,6823.0
2015-10-08 11:50:00,95.91,95.96,95.85,95.86,22639.0,87.6168,87.6625,87.562,87.5711,22639.0
2015-10-08 11:55:00,95.86,95.96,95.85,95.94,74795.0,87.5711,87.6625,87.562,87.6442,74795.0
2015-10-08 12:00:00,95.9,95.97,95.9,95.97,8035.0,87.6077,87.6716,87.6077,87.6716,8035.0
2015-10-08 12:05:00,95.98,96.01,95.91,95.92,23680.0,87.6808,87.7082,87.6168,87.6259,23680.0
2015-10-08 12:10:00,95.91,95.98,95.9,95.96,6605.0,87.6168,87.6808,87.6077,87.6625,6605.0
2015-10-08 12:15:00,95.95,96.07,95.95,96.01,24722.0,87.6533,87.763,87.6533,87.7082,24722.0
2015-10-08 12:20:00,96.04,96.04,95.95,95.96,5986.0,87.7356,87.7356,87.6533,87.6625,5986.0
2015-10-08 12:25:00,95.94,95.94,95.78,95.78,13322.0,87.6442,87.6442,87.498,87.498,13322.0
2015-10-08 12:30:00,95.8,95.87,95.8,95.87,6549.0,87.5163,87.5803,87.5163,87.5803,6549.0
2015-10-08 12:35:00,95.93,95.94,95.9,95.93,16272.0,87.6351,87.6442,87.6077,87.6351,16272.0
2015-10-08 12:40:00,95.96,95.99,95.85,95.86,7540.0,87.6625,87.6899,87.562,87.5711,7540.0
2015-10-08 12:45:00,95.87,95.88,95.63,95.64,22069.0,87.5803,87.5894,87.361,87.3702,22069.0
2015-10-08 12:50:00,95.61,95.67,95.56,95.64,27293.0,87.3427,87.3976,87.2971,87.3702,27293.0
2015-10-08 12:55:00,95.65,95.71,95.64,95.65,4871.0,87.3793,87.4341,87.3702,87.3793,4871.0
2015-10-08 13:00:00,95.66,95.75,95.63,95.63,6170.0,87.3884,87.4706,87.361,87.361,6170.0
2015-10-08 13:05:00,95.65,95.75,95.64,95.69,2630.0,87.3793,87.4706,87.3702,87.4158,2630.0
2015-10-08 13:10:00,95.69,95.76,95.66,95.73,10862.0,87.4158,87.4798,87.3884,87.4524,10862.0
2015-10-08 13:15:00,95.7,95.8,95.69,95.8,10210.0,87.425,87.5163,87.4158,87.5163,10210.0
2015-10-08 13:20:00,95.79,95.87,95.78,95.87,11213.0,87.5072,87.5803,87.498,87.5803,11213.0
2015-10-08 13:25:00,95.88,95.92,95.85,95.87,17677.0,87.5894,87.6259,87.562,87.5803,17677.0
2015-10-08 13:30:00,95.86,95.93,95.86,95.9,16268.0,87.5711,87.6351,87.5711,87.6077,16268.0
2015-10-08 13:35:00,95.91,95.93,95.86,95.89,45275.0,87.6168,87.6351,87.5711,87.5985,45275.0
2015-10-08 13:40:00,95.89,95.92,95.87,95.88,82291.0,87.5985,87.6259,87.5803,87.5894,82291.0
2015-10-08 13:45:00,95.88,95.95,95.88,95.93,31417.0,87.5894,87.6533,87.5894,87.6351,31417.0
2015-10-08 13:50:00,95.93,95.93,95.87,95.91,9835.0,87.6351,87.6351,87.5803,87.6168,9835.0
2015-10-08 13:55:00,95.91,95.98,95.91,95.97,10395.0,87.6168,87.6808,87.6168,87.6716,10395.0
2015-10-08 14:00:00,95.96,96.3,95.96,96.19,43299.0,87.6625,87.9731,87.6625,87.8726,43299.0
2015-10-08 14:05:00,96.23,96.24,95.95,96.04,25412.0,87.9091,87.9183,87.6533,87.7356,25412.0
2015-10-08 14:10:00,96.05,96.31,96.04,96.25,32671.0,87.7447,87.9822,87.7356,87.9274,32671.0
2015-10-08 14:15:00,96.14,96.3,96.13,96.23,22495.0,87.8269,87.9731,87.8178,87.9091,22495.0
2015-10-08 14:20:00,96.2,96.26,96.11,96.26,11927.0,87.8817,87.9365,87.7995,87.9365,11927.0
2015-10-08 14:25:00,96.29,96.29,96.13,96.22,25251.0,87.9639,87.9639,87.8178,87.9,25251.0
2015-10-08 14:30:00,96.26,96.46,96.25,96.46,23716.0,87.9365,88.1192,87.9274,88.1192,23716.0
2015-10-08 14:35:00,96.45,96.51,96.37,96.48,25634.0,88.1101,88.1649,88.037,88.1375,25634.0
2015-10-08 14:40:00,96.51,96.63,96.51,96.57,43199.0,88.1649,88.2745,88.1649,88.2197,43199.0
2015-10-08 14:45:00,96.57,96.59,96.51,96.54,12549.0,88.2197,88.238,88.1649,88.1923,12549.0
2015-10-08 14:50:00,96.54,96.58,96.47,96.49,9712.0,88.1923,88.2289,88.1284,88.1467,9712.0
2015-10-08 14:55:00,96.53,96.73,96.5,96.68,27481.0,88.1832,88.3659,88.1558,88.3202,27481.0
2015-10-08 15:00:00,96.67,96.86,96.67,96.78,17763.0,88.3111,88.4847,88.3111,88.4116,17763.0
2015-10-08 15:05:00,96.77,96.89,96.77,96.85,32019.0,88.4024,88.5121,88.4024,88.4755,32019.0
2015-10-08 15:10:00,96.87,96.96,96.86,96.91,22042.0,88.4938,88.576,88.4847,88.5303,22042.0
2015-10-08 15:15:00,96.94,97.04,96.93,96.95,43153.0,88.5577,88.6491,88.5486,88.5669,43153.0
2015-10-08 15:20:00,96.96,97.02,96.85,96.88,81093.0,88.576,88.6308,88.4755,88.5029,81093.0
2015-10-08 15:25:00,96.88,96.93,96.77,96.81,16101.0,88.5029,88.5486,88.4024,88.439,16101.0
2015-10-08 15:30:00,96.83,96.86,96.77,96.78,9039.0,88.4573,88.4847,88.4024,88.4116,9039.0
2015-10-08 15:35:00,96.75,96.82,96.66,96.66,24592.0,88.3842,88.4481,88.302,88.302,24592.0
2015-10-08 15:40:00,96.67,96.79,96.67,96.79,30052.0,88.3111,88.4207,88.3111,88.4207,30052.0
2015-10-08 15:45:00,96.81,96.92,96.79,96.86,9807.0,88.439,88.5395,88.4207,88.4847,9807.0
2015-10-08 15:50:00,96.84,96.87,96.81,96.87,24265.0,88.4664,88.4938,88.439,88.4938,24265.0
2015-10-08 15:55:00,96.86,96.91,96.8,96.84,20175.0,88.4847,88.5303,88.4298,88.4664,20175.0
2015-10-09 09:30:00,96.94,97.05,96.89,96.92,186917.0,88.5577,88.6582,88.5121,88.5395,186917.0
2015-10-09 09:35:00,96.9,97.02,96.79,97.02,11856.0,88.5212,88.6308,88.4207,88.6308,11856.0
2015-10-09 09:40:00,97.03,97.14,96.98,97.14,14054.0,88.64,88.7404,88.5943,88.7404,14054.0
2015-10-09 09:45:00,97.15,97.21,97.14,97.19,6985.0,88.7496,88.8044,88.7404,88.7861,6985.0
2015-10-09 09:50:00,97.19,97.29,97.17,97.19,103195.0,88.7861,88.8775,88.7679,88.7861,103195.0
2015-10-09 09:55:00,97.18,97.19,97.05,97.14,9550.0,88.777,88.7861,88.6582,88.7404,9550.0
2015-10-09 10:00:00,97.13,97.18,97.05,97.05,23483.0,88.7313,88.777,88.6582,88.6582,23483.0
2015-10-09 10:05:00,97.07,97.07,96.92,96.99,5525.0,88.6765,88.6765,88.5395,88.6034,5525.0
2015-10-09 10:10:00,96.96,96.96,96.86,96.95,74254.0,88.576,88.576,88.4847,88.5669,74254.0
2015-10-09 10:15:00,96.97,97.06,96.96,97.06,6558.0,88.5851,88.6674,88.576,88.6674,6558.0
2015-10-09 10:20:00,97.09,97.16,97.08,97.12,5505.0,88.6948,88.7587,88.6856,88.7222,5505.0
2015-10-09 10:25:00,97.11,97.17,97.06,97.1,46532.0,88.713,88.7679,88.6674,88.7039,46532.0
2015-10-09 10:30:00,97.09,97.24,97.09,97.19,3159.0,88.6948,88.8318,88.6948,88.7861,3159.0
2015-10-09 10:35:00,97.23,97.35,97.22,97.28,31067.0,88.8227,88.9323,88.8135,88.8683,31067.0
2015-10-09 10:40:00,97.32,97.36,97.28,97.31,10152.0,88.9049,88.9414,88.8683,88.8958,10152.0
2015-10-09 10:45:00,97.35,97.39,97.28,97.28,15395.0,88.9323,88.9688,88.8683,88.8683,15395.0
2015-10-09 10:50:00,97.21,97.27,97.19,97.25,7104.0,88.8044,88.8592,88.7861,88.8409,7104.0
2015-10-09 10:55:00,97.25,97.44,97.25,97.43,21437.0,88.8409,89.0145,88.8409,89.0054,21437.0
2015-10-09 11:00:00,97.41,97.48,97.37,97.37,1700.0,88.9871,89.0511,88.9506,88.9506,1700.0
2015-10-09 11:05:00,97.34,97.38,97.33,97.34,4025.0,88.9232,88.9597,88.914,88.9232,4025.0
2015-10-09 11:10:00,97.42,97.42,97.3,97.38,14113.0,88.9962,88.9962,88.8866,88.9597,14113.0
2015-10-09 11:15:00,97.36,97.46,97.36,97.4,14254.0,88.9414,89.0328,88.9414,88.978,14254.0
2015-10-09 11:20:00,97.39,97.45,97.33,97.33,15641.0,88.9688,89.0236,88.914,88.914,15641.0
2015-10-09 11:25:00,97.33,97.4,97.31,97.38,13199.0,88.914,88.978,88.8958,88.9597,13199.0
2015-10-09 11:30:00,97.4,97.43,97.25,97.26,7418.0,88.978,89.0054,88.8409,88.8501,7418.0
2015-10-09 11:35:00,97.27,97.31,97.2,97.3,8272.0,88.8592,88.8958,88.7953,88.8866,8272.0
2015-10-09 11:40:00,97.28,97.3,97.16,97.19,56264.0,88.8683,88.8866,88.7587,88.7861,56264.0
2015-10-09 11:45:00,97.16,97.28,97.16,97.25,9630.0,88.7587,88.8683,88.7587,88.8409,9630.0
2015-10-09 11:50:00,97.23,97.27,97.19,97.21,4968.0,88.8227,88.8592,88.7861,88.8044,4968.0
2015-10-09 11:55:00,97.17,97.29,97.16,97.27,15696.0,88.7679,88.8775,88.7587,88.8592,15696.0
2015-10-09 12:00:00,97.29,97.36,97.28,97.34,3063.0,88.8775,88.9414,88.8683,88.9232,3063.0
2015-10-09 12:05:00,97.3,97.32,97.23,97.23,10962.0,88.8866,88.9049,88.8227,88.8227,10962.0
2015-10-09 12:10:00,97.23,97.24,97.15,97.17,5091.0,88.8227,88.8318,88.7496,88.7679,5091.0
2015-10-09 12:15:00,97.17,97.18,97.09,97.15,18964.0,88.7679,88.777,88.6948,88.7496,18964.0
2015-10-09 12:20:00,97.15,97.15,97.05,97.05,17243.0,88.7496,88.7496,88.6582,88.6582,17243.0
2015-10-09 12:25:00,97.09,97.19,97.09,97.18,7715.0,88.6948,88.7861,88.6948,88.777,7715.0
2015-10-09 12:30:00,97.18,97.18,97.03,97.05,23636.0,88.777,88.777,88.64,88.6582,23636.0
2015-10-09 12:35:00,97.05,97.08,97.03,97.08,9175.0,88.6582,88.6856,88.64,88.6856,9175.0
2015-10-09 12:40:00,97.09,97.09,96.98,96.99,14163.0,88.6948,88.6948,88.5943,88.6034,14163.0
2015-10-09 12:45:00,96.98,97.06,96.96,97.05,4826.0,88.5943,88.6674,88.576,88.6582,4826.0
2015-10-09 12:50:00,97.06,97.11,97.05,97.1,4327.0,88.6674,88.713,88.6582,88.7039,4327.0
2015-10-09 12:55:00,97.09,97.13,97.05,97.05,3118.0,88.6948,88.7313,88.6582,88.6582,3118.0
2015-10-09 13:00:00,97.06,97.14,97.06,97.1,28678.0,88.6674,88.7404,88.6674,88.7039,28678.0
2015-10-09 13:05:00,97.09,97.09,96.98,96.98,33469.0,88.6948,88.6948,88.5943,88.5943,33469.0
2015-10-09 13:10:00,96.98,96.98,96.88,96.96,24570.0,88.5943,88.5943,88.5029,88.576,24570.0
2015-10-09 13:15:00,96.93,96.99,96.93,96.99,6080.0,88.5486,88.6034,88.5486,88.6034,6080.0
2015-10-09 13:20:00,97.0,97.06,96.99,97.06,5647.0,88.6126,88.6674,88.6034,88.6674,5647.0
2015-10-09 13:25:00,97.06,97.06,96.99,97.0,6060.0,88.6674,88.6674,88.6034,88.6126,6060.0
2015-10-09 13:30:00,97.0,97.02,96.97,96.99,11326.0,88.6126,88.6308,88.5851,88.6034,11326.0
2015-10-09 13:35:00,96.98,97.04,96.94,97.04,11242.0,88.5943,88.6491,88.5577,88.6491,11242.0
2015-10-09 13:40:00,97.01,97.07,96.97,97.06,23895.0,88.6217,88.6765,88.5851,88.6674,23895.0
2015-10-09 13:45:00,97.06,97.12,97.05,97.05,17401.0,88.6674,88.7222,88.6582,88.6582,17401.0
2015-10-09 13:50:00,97.06,97.07,97.01,97.02,27739.0,88.6674,88.6765,88.6217,88.6308,27739.0
2015-10-09 13:55:00,97.02,97.09,97.0,97.04,4546.0,88.6308,88.6948,88.6126,88.6491,4546.0
2015-10-09 14:00:00,97.04,97.08,97.02,97.03,7722.0,88.6491,88.6856,88.6308,88.64,7722.0
2015-10-09 14:05:00,97.02,97.1,97.02,97.07,9122.0,88.6308,88.7039,88.6308,88.6765,9122.0
2015-10-09 14:10:00,97.07,97.14,97.06,97.11,16275.0,88.6765,88.7404,88.6674,88.713,16275.0
2015-10-09 14:15:00,97.1,97.12,97.0,97.01,24407.0,88.7039,88.7222,88.6126,88.6217,24407.0
2015-10-09 14:20:00,97.02,97.06,96.98,97.05,6760.0,88.6308,88.6674,88.5943,88.6582,6760.0
2015-10-09 14:25:00,97.05,97.13,97.04,97.12,7705.0,88.6582,88.7313,88.6491,88.7222,7705.0
2015-10-09 14:30:00,97.14,97.14,97.04,97.1,20581.0,88.7404,88.7404,88.6491,88.7039,20581.0
2015-10-09 14:35:00,97.08,97.16,97.04,97.15,61692.0,88.6856,88.7587,88.6491,88.7496,61692.0
2015-10-09 14:40:00,97.16,97.19,97.11,97.13,30094.0,88.7587,88.7861,88.713,88.7313,30094.0
2015-10-09 14:45:00,97.13,97.18,97.12,97.18,6080.0,88.7313,88.777,88.7222,88.777,6080.0
2015-10-09 14:50:00,97.19,97.25,97.17,97.22,18502.0,88.7861,88.8409,88.7679,88.8135,18502.0
2015-10-09 14:55:00,97.22,97.25,97.21,97.24,16528.0,88.8135,88.8409,88.8044,88.8318,16528.0
2015-10-09 15:00:00,97.24,97.24,97.16,97.2,31693.0,88.8318,88.8318,88.7587,88.7953,31693.0
2015-10-09 15:05:00,97.21,97.26,97.2,97.26,44931.0,88.8044,88.8501,88.7953,88.8501,44931.0
2015-10-09 15:10:00,97.27,97.27,97.12,97.17,12391.0,88.8592,88.8592,88.7222,88.7679,12391.0
2015-10-09 15:15:00,97.17,97.21,97.14,97.18,11182.0,88.7679,88.8044,88.7404,88.777,11182.0
2015-10-09 15:20:00,97.17,97.27,97.17,97.26,11773.0,88.7679,88.8592,88.7679,88.8501,11773.0
2015-10-09 15:25:00,97.24,97.27,97.21,97.26,11215.0,88.8318,88.8592,88.8044,88.8501,11215.0
2015-10-09 15:30:00,97.27,97.34,97.26,97.34,27075.0,88.8592,88.9232,88.8501,88.9232,27075.0
2015-10-09 15:35:00,97.33,97.37,97.27,97.28,22983.0,88.914,88.9506,88.8592,88.8683,22983.0
2015-10-09 15:40:00,97.29,97.35,97.26,97.34,21803.0,88.8775,88.9323,88.8501,88.9232,21803.0
2015-10-09 15:45:00,97.35,97.36,97.31,97.32,22237.0,88.9323,88.9414,88.8958,88.9049,22237.0
2015-10-09 15:50:00,97.34,97.36,97.27,97.29,15530.0,88.9232,88.9414,88.8592,88.8775,15530.0
2015-10-09 15:55:00,97.29,97.37,97.29,97.31,45347.0,88.8775,88.9506,88.8775,88.8958,45347.0
2015-10-12 09:30:00,97.33,97.39,97.21,97.29,8030.0,88.914,88.9688,88.8044,88.8775,8030.0
2015-10-12 09:35:00,97.21,97.22,97.14,97.14,27441.0,88.8044,88.8135,88.7404,88.7404,27441.0
2015-10-12 09:40:00,97.19,97.41,97.19,97.41,5653.0,88.7861,88.9871,88.7861,88.9871,5653.0
2015-10-12 09:45:00,97.41,97.54,97.35,97.39,20400.0,88.9871,89.1059,88.9323,88.9688,20400.0
2015-10-12 09:50:00,97.4,97.43,97.22,97.23,8641.0,88.978,89.0054,88.8135,88.8227,8641.0
2015-10-12 09:55:00,97.22,97.26,97.19,97.24,2557.0,88.8135,88.8501,88.7861,88.8318,2557.0
2015-10-12 10:00:00,97.24,97.26,97.19,97.26,4418.0,88.8318,88.8501,88.7861,88.8501,4418.0
2015-10-12 10:05:00,97.25,97.29,97.24,97.27,4920.0,88.8409,88.8775,88.8318,88.8592,4920.0
2015-10-12 10:10:00,97.25,97.4,97.25,97.34,4612.0,88.8409,88.978,88.8409,88.9232,4612.0
2015-10-12 10:15:00,97.31,97.34,97.2,97.22,8976.0,88.8958,88.9232,88.7953,88.8135,8976.0
2015-10-12 10:20:00,97.21,97.23,97.14,97.15,6052.0,88.8044,88.8227,88.7404,88.7496,6052.0
2015-10-12 10:25:00,97.16,97.25,97.16,97.25,9447.0,88.7587,88.8409,88.7587,88.8409,9447.0
2015-10-12 10:30:00,97.27,97.3,97.25,97.26,4317.0,88.8592,88.8866,88.8409,88.8501,4317.0
2015-10-12 10:35:00,97.24,97.26,97.22,97.26,3411.0,88.8318,88.8501,88.8135,88.8501,3411.0
2015-10-12 10:40:00,97.27,97.3,97.21,97.3,6304.0,88.8592,88.8866,88.8044,88.8866,6304.0
2015-10-12 10:45:00,97.3,97.31,97.17,97.31,24719.0,88.8866,88.8958,88.7679,88.8958,24719.0
2015-10-12 10:50:00,97.31,97.39,97.25,97.25,18541.0,88.8958,88.9688,88.8409,88.8409,18541.0
2015-10-12 10:55:00,97.3,97.32,97.24,97.26,17522.0,88.8866,88.9049,88.8318,88.8501,17522.0
2015-10-12 11:00:00,97.26,97.37,97.26,97.36,11601.0,88.8501,88.9506,88.8501,88.9414,11601.0
2015-10-12 11:05:00,97.35,97.45,97.35,97.45,5874.0,88.9323,89.0236,88.9323,89.0236,5874.0
2015-10-12 11:10:00,97.46,97.48,97.41,97.43,133042.0,89.0328,89.0511,88.9871,89.0054,133042.0
2015-10-12 11:15:00,97.44,97.46,97.35,97.37,6473.0,89.0145,89.0328,88.9323,88.9506,6473.0
2015-10-12 11:20:00,97.36,97.45,97.36,97.45,7249.0,88.9414,89.0236,88.9414,89.0236,7249.0
2015-10-12 11:25:00,97.42,97.51,97.41,97.51,4230.0,88.9962,89.0785,88.9871,89.0785,4230.0
2015-10-12 11:30:00,97.51,97.55,97.48,97.5,2092.0,89.0785,89.115,89.0511,89.0693,2092.0
2015-10-12 11:35:00,97.5,97.52,97.47,97.52,3247.0,89.0693,89.0876,89.0419,89.0876,3247.0
2015-10-12 11:40:00,97.5,97.66,97.49,97.59,14394.0,89.0693,89.2155,89.0602,89.1515,14394.0
2015-10-12 11:45:00,97.6,97.6,97.55,97.57,3715.0,89.1607,89.1607,89.115,89.1333,3715.0
2015-10-12 11:50:00,97.58,97.59,97.55,97.57,9639.0,89.1424,89.1515,89.115,89.1333,9639.0
2015-10-12 11:55:00,97.58,97.58,97.5,97.52,21694.0,89.1424,89.1424,89.0693,89.0876,21694.0
2015-10-12 12:00:00,97.52,97.6,97.51,97.59,12167.0,89.0876,89.1607,89.0785,89.1515,12167.0
2015-10-12 12:05:00,97.57,97.62,97.57,97.6,7467.0,89.1333,89.1789,89.1333,89.1607,7467.0
2015-10-12 12:10:00,97.61,97.62,97.57,97.58,41423.0,89.1698,89.1789,89.1333,89.1424,41423.0
2015-10-12 12:15:00,97.58,97.64,97.58,97.61,5061.0,89.1424,89.1972,89.1424,89.1698,5061.0
2015-10-12 12:20:00,97.61,97.61,97.52,97.56,11919.0,89.1698,89.1698,89.0876,89.1241,11919.0
2015-10-12 12:25:00,97.56,97.59,97.53,97.59,6319.0,89.1241,89.1515,89.0967,89.1515,6319.0
2015-10-12 12:30:00,97.6,97.6,97.55,97.57,4238.0,89.1607,89.1607,89.115,89.1333,4238.0
2015-10-12 12:35:00,97.53,97.55,97.53,97.54,3471.0,89.0967,89.115,89.0967,89.1059,3471.0
2015-10-12 12:40:00,97.54,97.54,97.47,97.49,6553.0,89.1059,89.1059,89.0419,89.0602,6553.0
2015-10-12 12:45:00,97.5,97.53,97.45,97.46,11890.0,89.0693,89.0967,89.0236,89.0328,11890.0
2015-10-12 12:50:00,97.47,97.5,97.46,97.47,41223.0,89.0419,89.0693,89.0328,89.0419,41223.0
2015-10-12 12:55:00,97.47,97.48,97.45,97.48,5286.0,89.0419,89.0511,89.0236,89.0511,5286.0
2015-10-12 13:00:00,97.48,97.48,97.42,97.44,67089.0,89.0511,89.0511,88.9962,89.0145,67089.0
2015-10-12 13:05:00,97.44,97.45,97.37,97.38,2157.0,89.0145,89.0236,88.9506,88.9597,2157.0
2015-10-12 13:10:00,97.38,97.41,97.38,97.4,4026.0,88.9597,88.9871,88.9597,88.978,4026.0
2015-10-12 13:15:00,97.39,97.4,97.37,97.4,3293.0,88.9688,88.978,88.9506,88.978,3293.0
2015-10-12 13:20:00,97.41,97.45,97.41,97.44,13016.0,88.9871,89.0236,88.9871,89.0145,13016.0
2015-10-12 13:25:00,97.44,97.44,97.42,97.44,5398.0,89.0145,89.0145,88.9962,89.0145,5398.0
2015-10-12 13:30:00,97.43,97.48,97.43,97.46,11684.0,89.0054,89.0511,89.0054,89.0328,11684.0
2015-10-12 13:35:00,97.47,97.5,97.45,97.47,3824.0,89.0419,89.0693,89.0236,89.0419,3824.0
2015-10-12 13:40:00,97.48,97.48,97.45,97.46,4210.0,89.0511,89.0511,89.0236,89.0328,4210.0
2015-10-12 13:45:00,97.43,97.51,97.43,97.5,14921.0,89.0054,89.0785,89.0054,89.0693,14921.0
2015-10-12 13:50:00,97.51,97.51,97.41,97.43,6449.0,89.0785,89.0785,88.9871,89.0054,6449.0
2015-10-12 13:55:00,97.43,97.45,97.42,97.44,9027.0,89.0054,89.0236,88.9962,89.0145,9027.0
2015-10-12 14:00:00,97.42,97.46,97.41,97.46,22914.0,88.9962,89.0328,88.9871,89.0328,22914.0
2015-10-12 14:05:00,97.45,97.53,97.44,97.52,5785.0,89.0236,89.0967,89.0145,89.0876,5785.0
2015-10-12 14:10:00,97.52,97.52,97.48,97.48,3871.0,89.0876,89.0876,89.0511,89.0511,3871.0
2015-10-12 14:15:00,97.49,97.51,97.46,97.47,3977.0,89.0602,89.0785,89.0328,89.0419,3977.0
2015-10-12 14:20:00,97.47,97.5,97.46,97.48,8283.0,89.0419,89.0693,89.0328,89.0511,8283.0
2015-10-12 14:25:00,97.47,97.48,97.44,97.45,12098.0,89.0419,89.0511,89.0145,89.0236,12098.0
2015-10-12 14:30:00,97.45,97.47,97.42,97.46,4952.0,89.0236,89.0419,88.9962,89.0328,4952.0
2015-10-12 14:35:00,97.46,97.48,97.44,97.45,5625.0,89.0328,89.0511,89.0145,89.0236,5625.0
2015-10-12 14:40:00,97.45,97.48,97.42,97.44,6797.0,89.0236,89.0511,88.9962,89.0145,6797.0
2015-10-12 14:45:00,97.45,97.49,97.44,97.48,14781.0,89.0236,89.0602,89.0145,89.0511,14781.0
2015-10-12 14:50:00,97.49,97.53,97.49,97.53,145962.0,89.0602,89.0967,89.0602,89.0967,145962.0
2015-10-12 14:55:00,97.52,97.52,97.45,97.46,4448.0,89.0876,89.0876,89.0236,89.0328,4448.0
2015-10-12 15:00:00,97.47,97.49,97.43,97.43,3036.0,89.0419,89.0602,89.0054,89.0054,3036.0
2015-10-12 15:05:00,97.44,97.53,97.43,97.51,48239.0,89.0145,89.0967,89.0054,89.0785,48239.0
2015-10-12 15:10:00,97.5,97.54,97.48,97.5,9484.0,89.0693,89.1059,89.0511,89.0693,9484.0
2015-10-12 15:15:00,97.51,97.51,97.48,97.49,119689.0,89.0785,89.0785,89.0511,89.0602,119689.0
2015-10-12 15:20:00,97.49,97.51,97.48,97.51,8268.0,89.0602,89.0785,89.0511,89.0785,8268.0
2015-10-12 15:25:00,97.51,97.56,97.5,97.54,4952.0,89.0785,89.1241,89.0693,89.1059,4952.0
2015-10-12 15:30:00,97.55,97.56,97.51,97.56,2728.0,89.115,89.1241,89.0785,89.1241,2728.0
2015-10-12 15:35:00,97.57,97.58,97.53,97.57,23267.0,89.1333,89.1424,89.0967,89.1333,23267.0
2015-10-12 15:40:00,97.58,97.58,97.5,97.51,19597.0,89.1424,89.1424,89.0693,89.0785,19597.0
2015-10-12 15:45:00,97.51,97.54,97.46,97.49,12387.0,89.0785,89.1059,89.0328,89.0602,12387.0
2015-10-12 15:50:00,97.49,97.51,97.46,97.46,33229.0,89.0602,89.0785,89.0328,89.0328,33229.0
2015-10-12 15:55:00,97.46,97.51,97.43,97.5,97233.0,89.0328,89.0785,89.0054,89.0693,97233.0
2015-10-13 09:30:00,97.08,97.18,96.97,97.0,7735.0,88.6856,88.777,88.5851,88.6126,7735.0
2015-10-13 09:35:00,97.04,97.21,97.03,97.2,9603.0,88.6491,88.8044,88.64,88.7953,9603.0
2015-10-13 09:40:00,97.17,97.34,97.17,97.34,16928.0,88.7679,88.9232,88.7679,88.9232,16928.0
2015-10-13 09:45:00,97.32,97.33,97.26,97.26,9421.0,88.9049,88.914,88.8501,88.8501,9421.0
2015-10-13 09:50:00,97.29,97.4,97.29,97.36,31794.0,88.8775,88.978,88.8775,88.9414,31794.0
2015-10-13 09:55:00,97.35,97.36,97.29,97.33,15359.0,88.9323,88.9414,88.8775,88.914,15359.0
2015-10-13 10:00:00,97.34,97.45,97.29,97.45,11168.0,88.9232,89.0236,88.8775,89.0236,11168.0
2015-10-13 10:05:00,97.46,97.46,97.41,97.45,4805.0,89.0328,89.0328,88.9871,89.0236,4805.0
2015-10-13 10:10:00,97.46,97.51,97.43,97.44,2561.0,89.0328,89.0785,89.0054,89.0145,2561.0
2015-10-13 10:15:00,97.41,97.48,97.39,97.48,6346.0,88.9871,89.0511,88.9688,89.0511,6346.0
2015-10-13 10:20:00,97.5,97.55,97.49,97.52,14666.0,89.0693,89.115,89.0602,89.0876,14666.0
2015-10-13 10:25:00,97.52,97.63,97.52,97.59,6705.0,89.0876,89.1881,89.0876,89.1515,6705.0
2015-10-13 10:30:00,97.61,97.61,97.57,97.57,3015.0,89.1698,89.1698,89.1333,89.1333,3015.0
2015-10-13 10:35:00,97.6,97.61,97.52,97.52,4671.0,89.1607,89.1698,89.0876,89.0876,4671.0
2015-10-13 10:40:00,97.54,97.6,97.53,97.58,13853.0,89.1059,89.1607,89.0967,89.1424,13853.0
2015-10-13 10:45:00,97.6,97.61,97.53,97.53,14676.0,89.1607,89.1698,89.0967,89.0967,14676.0
2015-10-13 10:50:00,97.54,97.59,97.54,97.58,8241.0,89.1059,89.1515,89.1059,89.1424,8241.0
2015-10-13 10:55:00,97.59,97.77,97.59,97.74,44781.0,89.1515,89.316,89.1515,89.2886,44781.0
2015-10-13 11:00:00,97.75,97.76,97.69,97.73,8779.0,89.2977,89.3068,89.2429,89.2794,8779.0
2015-10-13 11:05:00,97.72,97.81,97.71,97.76,7473.0,89.2703,89.3525,89.2612,89.3068,7473.0
2015-10-13 11:10:00,97.72,97.84,97.71,97.74,16882.0,89.2703,89.3799,89.2612,89.2886,16882.0
2015-10-13 11:15:00,97.74,97.74,97.69,97.69,16862.0,89.2886,89.2886,89.2429,89.2429,16862.0
2015-10-13 11:20:00,97.7,97.75,97.63,97.63,6926.0,89.252,89.2977,89.1881,89.1881,6926.0
2015-10-13 11:25:00,97.64,97.65,97.59,97.61,26515.0,89.1972,89.2064,89.1515,89.1698,26515.0
2015-10-13 11:30:00,97.6,97.63,97.55,97.59,4202.0,89.1607,89.1881,89.115,89.1515,4202.0
2015-10-13 11:35:00,97.57,97.61,97.51,97.61,24676.0,89.1333,89.1698,89.0785,89.1698,24676.0
2015-10-13 11:40:00,97.64,97.64,97.54,97.58,12004.0,89.1972,89.1972,89.1059,89.1424,12004.0
2015-10-13 11:45:00,97.58,97.64,97.54,97.58,8463.0,89.1424,89.1972,89.1059,89.1424,8463.0
2015-10-13 11:50:00,97.53,97.53,97.47,97.51,10169.0,89.0967,89.0967,89.0419,89.0785,10169.0
2015-10-13 11:55:00,97.5,97.55,97.49,97.53,4941.0,89.0693,89.115,89.0602,89.0967,4941.0
2015-10-13 12:00:00,97.54,97.6,97.54,97.56,4682.0,89.1059,89.1607,89.1059,89.1241,4682.0
2015-10-13 12:05:00,97.58,97.6,97.55,97.58,3693.0,89.1424,89.1607,89.115,89.1424,3693.0
2015-10-13 12:10:00,97.57,97.57,97.5,97.57,9198.0,89.1333,89.1333,89.0693,89.1333,9198.0
2015-10-13 12:15:00,97.55,97.57,97.51,97.51,63574.0,89.115,89.1333,89.0785,89.0785,63574.0
2015-10-13 12:20:00,97.5,97.56,97.48,97.55,4135.0,89.0693,89.1241,89.0511,89.115,4135.0
2015-10-13 12:25:00,97.55,97.56,97.53,97.53,5435.0,89.115,89.1241,89.0967,89.0967,5435.0
2015-10-13 12:30:00,97.54,97.6,97.54,97.59,8284.0,89.1059,89.1607,89.1059,89.1515,8284.0
2015-10-13 12:35:00,97.6,97.6,97.55,97.58,8084.0,89.1607,89.1607,89.115,89.1424,8084.0
2015-10-13 12:40:00,97.57,97.6,97.53,97.53,15194.0,89.1333,89.1607,89.0967,89.0967,15194.0
2015-10-13 12:45:00,97.52,97.53,97.41,97.41,33026.0,89.0876,89.0967,88.9871,88.9871,33026.0
2015-10-13 12:50:00,97.4,97.4,97.36,97.4,8354.0,88.978,88.978,88.9414,88.978,8354.0
2015-10-13 12:55:00,97.36,97.36,97.27,97.27,10395.0,88.9414,88.9414,88.8592,88.8592,10395.0
2015-10-13 13:00:00,97.23,97.27,97.22,97.26,11031.0,88.8227,88.8592,88.8135,88.8501,11031.0
2015-10-13 13:05:00,97.25,97.25,97.17,97.18,6255.0,88.8409,88.8409,88.7679,88.777,6255.0
2015-10-13 13:10:00,97.16,97.24,97.16,97.23,7069.0,88.7587,88.8318,88.7587,88.8227,7069.0
2015-10-13 13:15:00,97.24,97.32,97.23,97.32,23500.0,88.8318,88.9049,88.8227,88.9049,23500.0
2015-10-13 13:20:00,97.32,97.32,97.23,97.23,7095.0,88.9049,88.9049,88.8227,88.8227,7095.0
2015-10-13 13:25:00,97.24,97.3,97.2,97.3,19953.0,88.8318,88.8866,88.7953,88.8866,19953.0
2015-10-13 13:30:00,97.29,97.3,97.2,97.2,9456.0,88.8775,88.8866,88.7953,88.7953,9456.0
2015-10-13 13:35:00,97.19,97.19,97.08,97.17,5123.0,88.7861,88.7861,88.6856,88.7679,5123.0
2015-10-13 13:40:00,97.15,97.18,97.13,97.14,4581.0,88.7496,88.777,88.7313,88.7404,4581.0
2015-10-13 13:45:00,97.12,97.23,97.12,97.21,40098.0,88.7222,88.8227,88.7222,88.8044,40098.0
2015-10-13 13:50:00,97.2,97.24,97.19,97.19,10745.0,88.7953,88.8318,88.7861,88.7861,10745.0
2015-10-13 13:55:00,97.21,97.22,97.11,97.15,24003.0,88.8044,88.8135,88.713,88.7496,24003.0
2015-10-13 14:00:00,97.17,97.17,97.09,97.16,39599.0,88.7679,88.7679,88.6948,88.7587,39599.0
2015-10-13 14:05:00,97.16,97.2,97.11,97.16,23481.0,88.7587,88.7953,88.713,88.7587,23481.0
2015-10-13 14:10:00,97.17,97.22,97.16,97.2,7774.0,88.7679,88.8135,88.7587,88.7953,7774.0
2015-10-13 14:15:00,97.22,97.22,97.17,97.19,7653.0,88.8135,88.8135,88.7679,88.7861,7653.0
2015-10-13 14:20:00,97.18,97.2,97.08,97.08,20008.0,88.777,88.7953,88.6856,88.6856,20008.0
2015-10-13 14:25:00,97.07,97.09,97.02,97.05,12945.0,88.6765,88.6948,88.6308,88.6582,12945.0
2015-10-13 14:30:00,97.0,97.05,96.96,97.04,8193.0,88.6126,88.6582,88.576,88.6491,8193.0
2015-10-13 14:35:00,97.04,97.1,97.04,97.08,15144.0,88.6491,88.7039,88.6491,88.6856,15144.0
2015-10-13 14:40:00,97.09,97.1,97.02,97.07,19336.0,88.6948,88.7039,88.6308,88.6765,19336.0
2015-10-13 14:45:00,97.07,97.17,97.07,97.15,7400.0,88.6765,88.7679,88.6765,88.7496,7400.0
2015-10-13 14:50:00,97.13,97.14,97.08,97.12,8648.0,88.7313,88.7404,88.6856,88.7222,8648.0
2015-10-13 14:55:00,97.13,97.23,97.13,97.23,9980.0,88.7313,88.8227,88.7313,88.8227,9980.0
2015-10-13 15:00:00,97.22,97.22,97.13,97.13,48060.0,88.8135,88.8135,88.7313,88.7313,48060.0
2015-10-13 15:05:00,97.16,97.16,97.09,97.12,8890.0,88.7587,88.7587,88.6948,88.7222,8890.0
2015-10-13 15:10:00,97.12,97.17,97.04,97.06,11657.0,88.7222,88.7679,88.6491,88.6674,11657.0
2015-10-13 15:15:00,97.02,97.03,96.93,96.94,5565.0,88.6308,88.64,88.5486,88.5577,5565.0
2015-10-13 15:20:00,96.93,96.97,96.88,96.91,164463.0,88.5486,88.5851,88.5029,88.5303,164463.0
2015-10-13 15:25:00,96.88,96.93,96.84,96.93,17498.0,88.5029,88.5486,88.4664,88.5486,17498.0
2015-10-13 15:30:00,96.93,96.98,96.87,96.87,16938.0,88.5486,88.5943,88.4938,88.4938,16938.0
2015-10-13 15:35:00,96.86,96.87,96.79,96.79,23866.0,88.4847,88.4938,88.4207,88.4207,23866.0
2015-10-13 15:40:00,96.79,96.83,96.71,96.73,60977.0,88.4207,88.4573,88.3476,88.3659,60977.0
2015-10-13 15:45:00,96.73,96.79,96.73,96.78,47141.0,88.3659,88.4207,88.3659,88.4116,47141.0
2015-10-13 15:50:00,96.77,96.85,96.75,96.78,28629.0,88.4024,88.4755,88.3842,88.4116,28629.0
2015-10-13 15:55:00,96.8,96.85,96.76,96.82,68100.0,88.4298,88.4755,88.3933,88.4481,68100.0
2015-10-14 09:30:00,96.79,96.94,96.79,96.87,14612.0,88.4207,88.5577,88.4207,88.4938,14612.0
2015-10-14 09:35:00,96.98,97.05,96.96,97.04,10079.0,88.5943,88.6582,88.576,88.6491,10079.0
2015-10-14 09:40:00,97.1,97.17,97.07,97.16,12727.0,88.7039,88.7679,88.6765,88.7587,12727.0
2015-10-14 09:45:00,97.17,97.18,97.13,97.14,25891.0,88.7679,88.777,88.7313,88.7404,25891.0
2015-10-14 09:50:00,97.1,97.15,97.06,97.14,35968.0,88.7039,88.7496,88.6674,88.7404,35968.0
2015-10-14 09:55:00,97.17,97.24,97.17,97.2,2047.0,88.7679,88.8318,88.7679,88.7953,2047.0
2015-10-14 10:00:00,97.2,97.2,97.08,97.11,7251.0,88.7953,88.7953,88.6856,88.713,7251.0
2015-10-14 10:05:00,97.15,97.15,96.97,97.0,4713.0,88.7496,88.7496,88.5851,88.6126,4713.0
2015-10-14 10:10:00,97.0,97.0,96.92,96.94,13780.0,88.6126,88.6126,88.5395,88.5577,13780.0
2015-10-14 10:15:00,96.92,96.92,96.75,96.75,21321.0,88.5395,88.5395,88.3842,88.3842,21321.0
2015-10-14 10:20:00,96.7,96.7,96.57,96.6,7599.0,88.3385,88.3385,88.2197,88.2471,7599.0
2015-10-14 10:25:00,96.63,96.65,96.54,96.6,22117.0,88.2745,88.2928,88.1923,88.2471,22117.0
2015-10-14 10:30:00,96.61,96.63,96.48,96.61,8075.0,88.2563,88.2745,88.1375,88.2563,8075.0
2015-10-14 10:35:00,96.62,96.63,96.47,96.48,23499.0,88.2654,88.2745,88.1284,88.1375,23499.0
2015-10-14 10:40:00,96.46,96.57,96.46,96.57,7232.0,88.1192,88.2197,88.1192,88.2197,7232.0
2015-10-14 10:45:00,96.54,96.54,96.37,96.4,17592.0,88.1923,88.1923,88.037,88.0644,17592.0
2015-10-14 10:50:00,96.4,96.5,96.37,96.45,4634.0,88.0644,88.1558,88.037,88.1101,4634.0
2015-10-14 10:55:00,96.46,96.53,96.43,96.49,6137.0,88.1192,88.1832,88.0918,88.1467,6137.0
2015-10-14 11:00:00,96.5,96.61,96.42,96.6,12618.0,88.1558,88.2563,88.0827,88.2471,12618.0
2015-10-14 11:05:00,96.63,96.63,96.52,96.56,12610.0,88.2745,88.2745,88.1741,88.2106,12610.0
2015-10-14 11:10:00,96.5,96.52,96.47,96.49,6236.0,88.1558,88.1741,88.1284,88.1467,6236.0
2015-10-14 11:15:00,96.44,96.48,96.39,96.4,5469.0,88.101,88.1375,88.0553,88.0644,5469.0
2015-10-14 11:20:00,96.39,96.44,96.37,96.43,8248.0,88.0553,88.101,88.037,88.0918,8248.0
2015-10-14 11:25:00,96.44,96.53,96.44,96.53,10901.0,88.101,88.1832,88.101,88.1832,10901.0
2015-10-14 11:30:00,96.49,96.49,96.37,96.41,8626.0,88.1467,88.1467,88.037,88.0736,8626.0
2015-10-14 11:35:00,96.4,96.58,96.39,96.56,10466.0,88.0644,88.2289,88.0553,88.2106,10466.0
2015-10-14 11:40:00,96.55,96.6,96.53,96.55,11948.0,88.2015,88.2471,88.1832,88.2015,11948.0
2015-10-14 11:45:00,96.54,96.54,96.4,96.41,10844.0,88.1923,88.1923,88.0644,88.0736,10844.0
2015-10-14 11:50:00,96.43,96.53,96.41,96.5,10735.0,88.0918,88.1832,88.0736,88.1558,10735.0
2015-10-14 11:55:00,96.44,96.53,96.44,96.52,18951.0,88.101,88.1832,88.101,88.1741,18951.0
2015-10-14 12:00:00,96.51,96.53,96.45,96.45,13099.0,88.1649,88.1832,88.1101,88.1101,13099.0
2015-10-14 12:05:00,96.4,96.4,96.32,96.35,14926.0,88.0644,88.0644,87.9914,88.0188,14926.0
2015-10-14 12:10:00,96.35,96.43,96.33,96.43,3569.0,88.0188,88.0918,88.0005,88.0918,3569.0
2015-10-14 12:15:00,96.44,96.46,96.36,96.42,7094.0,88.101,88.1192,88.0279,88.0827,7094.0
2015-10-14 12:20:00,96.43,96.52,96.4,96.52,5772.0,88.0918,88.1741,88.0644,88.1741,5772.0
2015-10-14 12:25:00,96.53,96.57,96.5,96.51,5099.0,88.1832,88.2197,88.1558,88.1649,5099.0
2015-10-14 12:30:00,96.53,96.6,96.49,96.6,12953.0,88.1832,88.2471,88.1467,88.2471,12953.0
2015-10-14 12:35:00,96.6,96.64,96.58,96.63,5714.0,88.2471,88.2837,88.2289,88.2745,5714.0
2015-10-14 12:40:00,96.62,96.75,96.62,96.75,7566.0,88.2654,88.3842,88.2654,88.3842,7566.0
2015-10-14 12:45:00,96.76,96.89,96.75,96.85,126103.0,88.3933,88.5121,88.3842,88.4755,126103.0
2015-10-14 12:50:00,96.85,96.96,96.84,96.91,17831.0,88.4755,88.576,88.4664,88.5303,17831.0
2015-10-14 12:55:00,96.95,96.95,96.82,96.85,14096.0,88.5669,88.5669,88.4481,88.4755,14096.0
2015-10-14 13:00:00,96.86,96.9,96.77,96.77,4876.0,88.4847,88.5212,88.4024,88.4024,4876.0
2015-10-14 13:05:00,96.75,96.82,96.74,96.76,13033.0,88.3842,88.4481,88.375,88.3933,13033.0
2015-10-14 13:10:00,96.78,96.87,96.76,96.87,26420.0,88.4116,88.4938,88.3933,88.4938,26420.0
2015-10-14 13:15:00,96.87,96.87,96.73,96.73,4701.0,88.4938,88.4938,88.3659,88.3659,4701.0
2015-10-14 13:20:00,96.74,96.77,96.66,96.68,17170.0,88.375,88.4024,88.302,88.3202,17170.0
2015-10-14 13:25:00,96.67,96.7,96.63,96.66,5503.0,88.3111,88.3385,88.2745,88.302,5503.0
2015-10-14 13:30:00,96.62,96.69,96.61,96.69,5420.0,88.2654,88.3294,88.2563,88.3294,5420.0
2015-10-14 13:35:00,96.72,96.77,96.71,96.71,4677.0,88.3568,88.4024,88.3476,88.3476,4677.0
2015-10-14 13:40:00,96.64,96.69,96.64,96.69,5835.0,88.2837,88.3294,88.2837,88.3294,5835.0
2015-10-14 13:45:00,96.69,96.73,96.68,96.71,5916.0,88.3294,88.3659,88.3202,88.3476,5916.0
2015-10-14 13:50:00,96.65,96.71,96.61,96.67,12290.0,88.2928,88.3476,88.2563,88.3111,12290.0
2015-10-14 13:55:00,96.63,96.7,96.62,96.69,6213.0,88.2745,88.3385,88.2654,88.3294,6213.0
2015-10-14 14:00:00,96.7,96.8,96.66,96.67,10722.0,88.3385,88.4298,88.302,88.3111,10722.0
2015-10-14 14:05:00,96.63,96.64,96.44,96.47,8378.0,88.2745,88.2837,88.101,88.1284,8378.0
2015-10-14 14:10:00,96.45,96.55,96.41,96.55,13444.0,88.1101,88.2015,88.0736,88.2015,13444.0
2015-10-14 14:15:00,96.54,96.55,96.45,96.45,19434.0,88.1923,88.2015,88.1101,88.1101,19434.0
2015-10-14 14:20:00,96.45,96.56,96.44,96.47,30635.0,88.1101,88.2106,88.101,88.1284,30635.0
2015-10-14 14:25:00,96.48,96.52,96.35,96.36,56525.0,88.1375,88.1741,88.0188,88.0279,56525.0
2015-10-14 14:30:00,96.34,96.39,96.27,96.28,44923.0,88.0096,88.0553,87.9457,87.9548,44923.0
2015-10-14 14:35:00,96.28,96.38,96.26,96.38,16129.0,87.9548,88.0462,87.9365,88.0462,16129.0
2015-10-14 14:40:00,96.37,96.37,96.26,96.27,32717.0,88.037,88.037,87.9365,87.9457,32717.0
2015-10-14 14:45:00,96.26,96.28,96.2,96.25,21946.0,87.9365,87.9548,87.8817,87.9274,21946.0
2015-10-14 14:50:00,96.25,96.27,96.15,96.2,27454.0,87.9274,87.9457,87.8361,87.8817,27454.0
2015-10-14 14:55:00,96.19,96.23,96.14,96.23,31337.0,87.8726,87.9091,87.8269,87.9091,31337.0
2015-10-14 15:00:00,96.24,96.29,96.24,96.29,16740.0,87.9183,87.9639,87.9183,87.9639,16740.0
2015-10-14 15:05:00,96.33,96.35,96.27,96.34,47844.0,88.0005,88.0188,87.9457,88.0096,47844.0
2015-10-14 15:10:00,96.33,96.39,96.29,96.29,28438.0,88.0005,88.0553,87.9639,87.9639,28438.0
2015-10-14 15:15:00,96.31,96.32,96.16,96.16,8805.0,87.9822,87.9914,87.8452,87.8452,8805.0
2015-10-14 15:20:00,96.16,96.2,96.09,96.19,11116.0,87.8452,87.8817,87.7812,87.8726,11116.0
2015-10-14 15:25:00,96.17,96.3,96.15,96.28,11966.0,87.8543,87.9731,87.8361,87.9548,11966.0
2015-10-14 15:30:00,96.31,96.44,96.31,96.4,28522.0,87.9822,88.101,87.9822,88.0644,28522.0
2015-10-14 15:35:00,96.39,96.41,96.33,96.36,10377.0,88.0553,88.0736,88.0005,88.0279,10377.0
2015-10-14 15:40:00,96.34,96.41,96.3,96.31,11887.0,88.0096,88.0736,87.9731,87.9822,11887.0
2015-10-14 15:45:00,96.3,96.37,96.26,96.27,19481.0,87.9731,88.037,87.9365,87.9457,19481.0
2015-10-14 15:50:00,96.27,96.27,96.15,96.19,48210.0,87.9457,87.9457,87.8361,87.8726,48210.0
2015-10-14 15:55:00,96.16,96.3,96.14,96.25,28331.0,87.8452,87.9731,87.8269,87.9274,28331.0
2015-10-15 09:30:00,96.67,96.75,96.52,96.54,24624.0,88.3111,88.3842,88.1741,88.1923,24624.0
2015-10-15 09:35:00,96.57,96.75,96.57,96.73,6755.0,88.2197,88.3842,88.2197,88.3659,6755.0
2015-10-15 09:40:00,96.69,96.87,96.68,96.82,10167.0,88.3294,88.4938,88.3202,88.4481,10167.0
2015-10-15 09:45:00,96.82,96.9,96.69,96.69,4284.0,88.4481,88.5212,88.3294,88.3294,4284.0
2015-10-15 09:50:00,96.68,96.72,96.62,96.67,10192.0,88.3202,88.3568,88.2654,88.3111,10192.0
2015-10-15 09:55:00,96.64,96.69,96.63,96.65,7723.0,88.2837,88.3294,88.2745,88.2928,7723.0
2015-10-15 10:00:00,96.68,96.74,96.55,96.65,29433.0,88.3202,88.375,88.2015,88.2928,29433.0
2015-10-15 10:05:00,96.7,96.77,96.65,96.72,5694.0,88.3385,88.4024,88.2928,88.3568,5694.0
2015-10-15 10:10:00,96.74,96.86,96.71,96.84,3368.0,88.375,88.4847,88.3476,88.4664,3368.0
2015-10-15 10:15:00,96.86,96.86,96.76,96.78,15445.0,88.4847,88.4847,88.3933,88.4116,15445.0
2015-10-15 10:20:00,96.82,96.82,96.72,96.74,9810.0,88.4481,88.4481,88.3568,88.375,9810.0
2015-10-15 10:25:00,96.74,96.74,96.66,96.69,46126.0,88.375,88.375,88.302,88.3294,46126.0
2015-10-15 10:30:00,96.65,96.74,96.62,96.73,24439.0,88.2928,88.375,88.2654,88.3659,24439.0
2015-10-15 10:35:00,96.73,96.79,96.73,96.79,9458.0,88.3659,88.4207,88.3659,88.4207,9458.0
2015-10-15 10:40:00,96.77,96.89,96.77,96.84,24250.0,88.4024,88.5121,88.4024,88.4664,24250.0
2015-10-15 10:45:00,96.84,96.97,96.8,96.97,20187.0,88.4664,88.5851,88.4298,88.5851,20187.0
2015-10-15 10:50:00,96.99,96.99,96.92,96.92,12875.0,88.6034,88.6034,88.5395,88.5395,12875.0
2015-10-15 10:55:00,96.93,96.95,96.87,96.89,24938.0,88.5486,88.5669,88.4938,88.5121,24938.0
2015-10-15 11:00:00,96.89,96.98,96.85,96.97,18169.0,88.5121,88.5943,88.4755,88.5851,18169.0
2015-10-15 11:05:00,96.96,96.96,96.89,96.91,17047.0,88.576,88.576,88.5121,88.5303,17047.0
2015-10-15 11:10:00,96.93,96.94,96.84,96.84,13649.0,88.5486,88.5577,88.4664,88.4664,13649.0
2015-10-15 11:15:00,96.85,96.86,96.75,96.78,20820.0,88.4755,88.4847,88.3842,88.4116,20820.0
2015-10-15 11:20:00,96.77,96.82,96.75,96.8,6046.0,88.4024,88.4481,88.3842,88.4298,6046.0
2015-10-15 11:25:00,96.81,96.89,96.81,96.89,8117.0,88.439,88.5121,88.439,88.5121,8117.0
2015-10-15 11:30:00,96.89,96.93,96.81,96.82,4169.0,88.5121,88.5486,88.439,88.4481,4169.0
2015-10-15 11:35:00,96.85,96.87,96.75,96.76,26623.0,88.4755,88.4938,88.3842,88.3933,26623.0
2015-10-15 11:40:00,96.75,96.76,96.64,96.66,6337.0,88.3842,88.3933,88.2837,88.302,6337.0
2015-10-15 11:45:00,96.67,96.71,96.62,96.62,17061.0,88.3111,88.3476,88.2654,88.2654,17061.0
2015-10-15 11:50:00,96.63,96.63,96.5,96.53,276185.0,88.2745,88.2745,88.1558,88.1832,276185.0
2015-10-15 11:55:00,96.54,96.54,96.43,96.53,27704.0,88.1923,88.1923,88.0918,88.1832,27704.0
2015-10-15 12:00:00,96.49,96.64,96.49,96.61,8150.0,88.1467,88.2837,88.1467,88.2563,8150.0
2015-10-15 12:05:00,96.61,96.64,96.56,96.59,4199.0,88.2563,88.2837,88.2106,88.238,4199.0
2015-10-15 12:10:00,96.6,96.68,96.58,96.65,5049.0,88.2471,88.3202,88.2289,88.2928,5049.0
2015-10-15 12:15:00,96.61,96.68,96.6,96.68,34969.0,88.2563,88.3202,88.2471,88.3202,34969.0
2015-10-15 12:20:00,96.68,96.79,96.65,96.77,12235.0,88.3202,88.4207,88.2928,88.4024,12235.0
2015-10-15 12:25:00,96.77,96.78,96.76,96.76,10561.0,88.4024,88.4116,88.3933,88.3933,10561.0
2015-10-15 12:30:00,96.78,96.81,96.75,96.76,2588.0,88.4116,88.439,88.3842,88.3933,2588.0
2015-10-15 12:35:00,96.76,96.8,96.74,96.8,8611.0,88.3933,88.4298,88.375,88.4298,8611.0
2015-10-15 12:40:00,96.8,96.89,96.74,96.89,9017.0,88.4298,88.5121,88.375,88.5121,9017.0
2015-10-15 12:45:00,96.87,96.87,96.78,96.8,3903.0,88.4938,88.4938,88.4116,88.4298,3903.0
2015-10-15 12:50:00,96.82,96.83,96.75,96.83,17576.0,88.4481,88.4573,88.3842,88.4573,17576.0
2015-10-15 12:55:00,96.85,96.86,96.81,96.83,4637.0,88.4755,88.4847,88.439,88.4573,4637.0
2015-10-15 13:00:00,96.81,96.9,96.81,96.89,10019.0,88.439,88.5212,88.439,88.5121,10019.0
2015-10-15 13:05:00,96.9,97.03,96.9,96.94,16449.0,88.5212,88.64,88.5212,88.5577,16449.0
2015-10-15 13:10:00,96.95,97.0,96.95,96.96,9473.0,88.5669,88.6126,88.5669,88.576,9473.0
2015-10-15 13:15:00,96.99,97.05,96.95,96.99,33462.0,88.6034,88.6582,88.5669,88.6034,33462.0
2015-10-15 13:20:00,96.98,97.05,96.96,97.03,51437.0,88.5943,88.6582,88.576,88.64,51437.0
2015-10-15 13:25:00,97.03,97.11,97.03,97.06,16556.0,88.64,88.713,88.64,88.6674,16556.0
2015-10-15 13:30:00,97.07,97.07,97.01,97.01,8719.0,88.6765,88.6765,88.6217,88.6217,8719.0
2015-10-15 13:35:00,97.01,97.14,97.01,97.12,7216.0,88.6217,88.7404,88.6217,88.7222,7216.0
2015-10-15 13:40:00,97.11,97.11,97.04,97.06,5702.0,88.713,88.713,88.6491,88.6674,5702.0
2015-10-15 13:45:00,97.05,97.07,97.01,97.04,7353.0,88.6582,88.6765,88.6217,88.6491,7353.0
2015-10-15 13:50:00,97.06,97.1,97.03,97.1,11378.0,88.6674,88.7039,88.64,88.7039,11378.0
2015-10-15 13:55:00,97.09,97.21,97.09,97.16,32526.0,88.6948,88.8044,88.6948,88.7587,32526.0
2015-10-15 14:00:00,97.16,97.23,97.16,97.21,6620.0,88.7587,88.8227,88.7587,88.8044,6620.0
2015-10-15 14:05:00,97.24,97.25,97.17,97.23,7350.0,88.8318,88.8409,88.7679,88.8227,7350.0
2015-10-15 14:10:00,97.22,97.32,97.19,97.3,12671.0,88.8135,88.9049,88.7861,88.8866,12671.0
2015-10-15 14:15:00,97.3,97.35,97.28,97.32,17395.0,88.8866,88.9323,88.8683,88.9049,17395.0
2015-10-15 14:20:00,97.32,97.34,97.28,97.29,7625.0,88.9049,88.9232,88.8683,88.8775,7625.0
2015-10-15 14:25:00,97.3,97.3,97.25,97.28,8342.0,88.8866,88.8866,88.8409,88.8683,8342.0
2015-10-15 14:30:00,97.31,97.35,97.28,97.35,10202.0,88.8958,88.9323,88.8683,88.9323,10202.0
2015-10-15 14:35:00,97.36,97.41,97.33,97.39,20767.0,88.9414,88.9871,88.914,88.9688,20767.0
2015-10-15 14:40:00,97.41,97.48,97.38,97.46,23641.0,88.9871,89.0511,88.9597,89.0328,23641.0
2015-10-15 14:45:00,97.5,97.51,97.39,97.43,16212.0,89.0693,89.0785,88.9688,89.0054,16212.0
2015-10-15 14:50:00,97.43,97.47,97.4,97.46,17333.0,89.0054,89.0419,88.978,89.0328,17333.0
2015-10-15 14:55:00,97.45,97.5,97.44,97.46,10430.0,89.0236,89.0693,89.0145,89.0328,10430.0
2015-10-15 15:00:00,97.45,97.55,97.43,97.53,92130.0,89.0236,89.115,89.0054,89.0967,92130.0
2015-10-15 15:05:00,97.54,97.55,97.43,97.43,31936.0,89.1059,89.115,89.0054,89.0054,31936.0
2015-10-15 15:10:00,97.44,97.47,97.41,97.45,20992.0,89.0145,89.0419,88.9871,89.0236,20992.0
2015-10-15 15:15:00,97.45,97.56,97.45,97.56,29554.0,89.0236,89.1241,89.0236,89.1241,29554.0
2015-10-15 15:20:00,97.57,97.68,97.56,97.6,60295.0,89.1333,89.2338,89.1241,89.1607,60295.0
2015-10-15 15:25:00,97.61,97.65,97.58,97.65,11895.0,89.1698,89.2064,89.1424,89.2064,11895.0
2015-10-15 15:30:00,97.64,97.66,97.59,97.61,37084.0,89.1972,89.2155,89.1515,89.1698,37084.0
2015-10-15 15:35:00,97.61,97.64,97.57,97.6,17827.0,89.1698,89.1972,89.1333,89.1607,17827.0
2015-10-15 15:40:00,97.59,97.6,97.52,97.58,13245.0,89.1515,89.1607,89.0876,89.1424,13245.0
2015-10-15 15:45:00,97.57,97.65,97.55,97.6,75834.0,89.1333,89.2064,89.115,89.1607,75834.0
2015-10-15 15:50:00,97.62,97.68,97.62,97.67,30352.0,89.1789,89.2338,89.1789,89.2246,30352.0
2015-10-15 15:55:00,97.67,97.68,97.65,97.67,86001.0,89.2246,89.2338,89.2064,89.2246,86001.0
2015-10-16 09:30:00,97.87,97.94,97.82,97.86,36635.0,89.4073,89.4713,89.3617,89.3982,36635.0
2015-10-16 09:35:00,97.83,97.87,97.73,97.8,12713.0,89.3708,89.4073,89.2794,89.3434,12713.0
2015-10-16 09:40:00,97.85,97.85,97.74,97.75,5180.0,89.3891,89.3891,89.2886,89.2977,5180.0
2015-10-16 09:45:00,97.76,97.84,97.76,97.82,13539.0,89.3068,89.3799,89.3068,89.3617,13539.0
2015-10-16 09:50:00,97.82,97.87,97.75,97.79,9883.0,89.3617,89.4073,89.2977,89.3342,9883.0
2015-10-16 09:55:00,97.78,97.86,97.77,97.86,4207.0,89.3251,89.3982,89.316,89.3982,4207.0
2015-10-16 10:00:00,97.87,97.96,97.82,97.96,8716.0,89.4073,89.4895,89.3617,89.4895,8716.0
2015-10-16 10:05:00,97.93,97.93,97.78,97.78,6523.0,89.4621,89.4621,89.3251,89.3251,6523.0
2015-10-16 10:10:00,97.8,97.86,97.8,97.81,44732.0,89.3434,89.3982,89.3434,89.3525,44732.0
2015-10-16 10:15:00,97.81,97.86,97.71,97.73,15494.0,89.3525,89.3982,89.2612,89.2794,15494.0
2015-10-16 10:20:00,97.73,97.77,97.72,97.75,24629.0,89.2794,89.316,89.2703,89.2977,24629.0
2015-10-16 10:25:00,97.73,97.76,97.67,97.76,33543.0,89.2794,89.3068,89.2246,89.3068,33543.0
2015-10-16 10:30:00,97.76,97.77,97.71,97.76,5200.0,89.3068,89.316,89.2612,89.3068,5200.0
2015-10-16 10:35:00,97.78,97.81,97.76,97.79,6329.0,89.3251,89.3525,89.3068,89.3342,6329.0
2015-10-16 10:40:00,97.82,97.83,97.77,97.79,6050.0,89.3617,89.3708,89.316,89.3342,6050.0
2015-10-16 10:45:00,97.78,97.88,97.77,97.84,97063.0,89.3251,89.4165,89.316,89.3799,97063.0
2015-10-16 10:50:00,97.8,97.89,97.78,97.88,4654.0,89.3434,89.4256,89.3251,89.4165,4654.0
2015-10-16 10:55:00,97.88,97.88,97.83,97.85,2962.0,89.4165,89.4165,89.3708,89.3891,2962.0
2015-10-16 11:00:00,97.86,97.89,97.84,97.87,16063.0,89.3982,89.4256,89.3799,89.4073,16063.0
2015-10-16 11:05:00,97.88,97.96,97.82,97.93,6034.0,89.4165,89.4895,89.3617,89.4621,6034.0
2015-10-16 11:10:00,97.9,97.97,97.9,97.91,4698.0,89.4347,89.4987,89.4347,89.4439,4698.0
2015-10-16 11:15:00,97.93,97.99,97.92,97.99,10379.0,89.4621,89.517,89.453,89.517,10379.0
2015-10-16 11:20:00,97.99,98.0,97.92,97.92,11655.0,89.517,89.5261,89.453,89.453,11655.0
2015-10-16 11:25:00,97.92,97.94,97.83,97.83,2846.0,89.453,89.4713,89.3708,89.3708,2846.0
2015-10-16 11:30:00,97.86,97.92,97.85,97.92,9969.0,89.3982,89.453,89.3891,89.453,9969.0
2015-10-16 11:35:00,97.92,97.92,97.82,97.84,9655.0,89.453,89.453,89.3617,89.3799,9655.0
2015-10-16 11:40:00,97.84,97.87,97.83,97.85,11362.0,89.3799,89.4073,89.3708,89.3891,11362.0
2015-10-16 11:45:00,97.81,97.9,97.81,97.88,6504.0,89.3525,89.4347,89.3525,89.4165,6504.0
2015-10-16 11:50:00,97.91,97.98,97.91,97.95,6486.0,89.4439,89.5078,89.4439,89.4804,6486.0
2015-10-16 11:55:00,97.95,97.98,97.94,97.98,2984.0,89.4804,89.5078,89.4713,89.5078,2984.0
2015-10-16 12:00:00,97.98,97.98,97.88,97.9,14265.0,89.5078,89.5078,89.4165,89.4347,14265.0
2015-10-16 12:05:00,97.87,97.89,97.82,97.83,3324.0,89.4073,89.4256,89.3617,89.3708,3324.0
2015-10-16 12:10:00,97.82,97.83,97.77,97.77,1920.0,89.3617,89.3708,89.316,89.316,1920.0
2015-10-16 12:15:00,97.76,97.8,97.73,97.8,10918.0,89.3068,89.3434,89.2794,89.3434,10918.0
2015-10-16 12:20:00,97.79,97.81,97.76,97.77,1687.0,89.3342,89.3525,89.3068,89.316,1687.0
2015-10-16 12:25:00,97.77,97.8,97.74,97.75,2837.0,89.316,89.3434,89.2886,89.2977,2837.0
2015-10-16 12:30:00,97.73,97.78,97.73,97.76,5210.0,89.2794,89.3251,89.2794,89.3068,5210.0
2015-10-16 12:35:00,97.75,97.75,97.69,97.73,2043.0,89.2977,89.2977,89.2429,89.2794,2043.0
2015-10-16 12:40:00,97.75,97.75,97.65,97.66,12195.0,89.2977,89.2977,89.2064,89.2155,12195.0
2015-10-16 12:45:00,97.66,97.73,97.66,97.72,4221.0,89.2155,89.2794,89.2155,89.2703,4221.0
2015-10-16 12:50:00,97.75,97.75,97.71,97.75,10874.0,89.2977,89.2977,89.2612,89.2977,10874.0
2015-10-16 12:55:00,97.75,97.81,97.75,97.79,2439.0,89.2977,89.3525,89.2977,89.3342,2439.0
2015-10-16 13:00:00,97.82,97.82,97.74,97.77,4883.0,89.3617,89.3617,89.2886,89.316,4883.0
2015-10-16 13:05:00,97.77,97.78,97.68,97.71,4923.0,89.316,89.3251,89.2338,89.2612,4923.0
2015-10-16 13:10:00,97.72,97.79,97.71,97.75,5008.0,89.2703,89.3342,89.2612,89.2977,5008.0
2015-10-16 13:15:00,97.73,97.76,97.72,97.74,3573.0,89.2794,89.3068,89.2703,89.2886,3573.0
2015-10-16 13:20:00,97.76,97.8,97.76,97.77,16743.0,89.3068,89.3434,89.3068,89.316,16743.0
2015-10-16 13:25:00,97.76,97.76,97.71,97.72,2509.0,89.3068,89.3068,89.2612,89.2703,2509.0
2015-10-16 13:30:00,97.71,97.73,97.69,97.69,5948.0,89.2612,89.2794,89.2429,89.2429,5948.0
2015-10-16 13:35:00,97.71,97.77,97.7,97.73,13104.0,89.2612,89.316,89.252,89.2794,13104.0
2015-10-16 13:40:00,97.73,97.76,97.69,97.69,200640.0,89.2794,89.3068,89.2429,89.2429,200640.0
2015-10-16 13:45:00,97.68,97.72,97.63,97.64,214593.0,89.2338,89.2703,89.1881,89.1972,214593.0
2015-10-16 13:50:00,97.63,97.66,97.61,97.63,236684.0,89.1881,89.2155,89.1698,89.1881,236684.0
2015-10-16 13:55:00,97.62,97.63,97.52,97.53,215706.0,89.1789,89.1881,89.0876,89.0967,215706.0
2015-10-16 14:00:00,97.54,97.56,97.46,97.49,106069.0,89.1059,89.1241,89.0328,89.0602,106069.0
2015-10-16 14:05:00,97.48,97.53,97.46,97.5,9681.0,89.0511,89.0967,89.0328,89.0693,9681.0
2015-10-16 14:10:00,97.5,97.59,97.5,97.59,15116.0,89.0693,89.1515,89.0693,89.1515,15116.0
2015-10-16 14:15:00,97.6,97.65,97.6,97.62,19103.0,89.1607,89.2064,89.1607,89.1789,19103.0
2015-10-16 14:20:00,97.62,97.67,97.59,97.67,7863.0,89.1789,89.2246,89.1515,89.2246,7863.0
2015-10-16 14:25:00,97.68,97.75,97.67,97.73,61042.0,89.2338,89.2977,89.2246,89.2794,61042.0
2015-10-16 14:30:00,97.74,97.75,97.69,97.73,8305.0,89.2886,89.2977,89.2429,89.2794,8305.0
2015-10-16 14:35:00,97.74,97.82,97.74,97.81,17815.0,89.2886,89.3617,89.2886,89.3525,17815.0
2015-10-16 14:40:00,97.83,97.91,97.78,97.91,14124.0,89.3708,89.4439,89.3251,89.4439,14124.0
2015-10-16 14:45:00,97.89,97.92,97.8,97.8,11454.0,89.4256,89.453,89.3434,89.3434,11454.0
2015-10-16 14:50:00,97.81,97.86,97.79,97.83,33017.0,89.3525,89.3982,89.3342,89.3708,33017.0
2015-10-16 14:55:00,97.83,97.86,97.82,97.83,22662.0,89.3708,89.3982,89.3617,89.3708,22662.0
2015-10-16 15:00:00,97.82,97.86,97.8,97.83,8711.0,89.3617,89.3982,89.3434,89.3708,8711.0
2015-10-16 15:05:00,97.85,97.85,97.79,97.83,37292.0,89.3891,89.3891,89.3342,89.3708,37292.0
2015-10-16 15:10:00,97.83,97.85,97.8,97.81,74297.0,89.3708,89.3891,89.3434,89.3525,74297.0
2015-10-16 15:15:00,97.83,97.91,97.81,97.9,8247.0,89.3708,89.4439,89.3525,89.4347,8247.0
2015-10-16 15:20:00,97.91,97.92,97.88,97.89,10472.0,89.4439,89.453,89.4165,89.4256,10472.0
2015-10-16 15:25:00,97.9,97.92,97.86,97.88,4883.0,89.4347,89.453,89.3982,89.4165,4883.0
2015-10-16 15:30:00,97.88,97.99,97.88,97.97,12874.0,89.4165,89.517,89.4165,89.4987,12874.0
2015-10-16 15:35:00,97.96,98.0,97.96,97.98,11212.0,89.4895,89.5261,89.4895,89.5078,11212.0
2015-10-16 15:40:00,97.97,98.01,97.94,98.01,18978.0,89.4987,89.5352,89.4713,89.5352,18978.0
2015-10-16 15:45:00,98.01,98.01,97.93,97.94,56686.0,89.5352,89.5352,89.4621,89.4713,56686.0
2015-10-16 15:50:00,97.95,98.01,97.93,98.01,33723.0,89.4804,89.5352,89.4621,89.5352,33723.0
2015-10-16 15:55:00,98.02,98.1,98.02,98.07,91416.0,89.5444,89.6174,89.5444,89.59,91416.0
2015-10-19 09:30:00,97.79,97.99,97.75,97.85,23139.0,89.3342,89.517,89.2977,89.3891,23139.0
2015-10-19 09:35:00,97.85,97.85,97.73,97.75,3199.0,89.3891,89.3891,89.2794,89.2977,3199.0
2015-10-19 09:40:00,97.74,97.8,97.67,97.77,22099.0,89.2886,89.3434,89.2246,89.316,22099.0
2015-10-19 09:45:00,97.78,97.9,97.78,97.87,12831.0,89.3251,89.4347,89.3251,89.4073,12831.0
2015-10-19 09:50:00,97.93,98.01,97.93,97.97,2247.0,89.4621,89.5352,89.4621,89.4987,2247.0
2015-10-19 09:55:00,97.98,98.07,97.95,98.03,4503.0,89.5078,89.59,89.4804,89.5535,4503.0
2015-10-19 10:00:00,98.04,98.11,98.03,98.07,22926.0,89.5626,89.6266,89.5535,89.59,22926.0
2015-10-19 10:05:00,98.09,98.09,97.99,98.03,3440.0,89.6083,89.6083,89.517,89.5535,3440.0
2015-10-19 10:10:00,98.0,98.17,97.97,98.14,2262.0,89.5261,89.6814,89.4987,89.654,2262.0
2015-10-19 10:15:00,98.16,98.2,98.16,98.2,2612.0,89.6723,89.7088,89.6723,89.7088,2612.0
2015-10-19 10:20:00,98.26,98.27,98.17,98.2,4610.0,89.7636,89.7727,89.6814,89.7088,4610.0
2015-10-19 10:25:00,98.16,98.18,98.1,98.11,9968.0,89.6723,89.6905,89.6174,89.6266,9968.0
2015-10-19 10:30:00,98.11,98.11,98.01,98.02,6508.0,89.6266,89.6266,89.5352,89.5444,6508.0
2015-10-19 10:35:00,98.01,98.09,97.96,98.06,6381.0,89.5352,89.6083,89.4895,89.5809,6381.0
2015-10-19 10:40:00,98.1,98.18,98.09,98.18,3010.0,89.6174,89.6905,89.6083,89.6905,3010.0
2015-10-19 10:45:00,98.17,98.19,98.12,98.16,7568.0,89.6814,89.6997,89.6357,89.6723,7568.0
2015-10-19 10:50:00,98.14,98.14,98.05,98.06,7889.0,89.654,89.654,89.5718,89.5809,7889.0
2015-10-19 10:55:00,98.12,98.22,98.06,98.21,10870.0,89.6357,89.7271,89.5809,89.7179,10870.0
2015-10-19 11:00:00,98.2,98.22,98.14,98.17,5252.0,89.7088,89.7271,89.654,89.6814,5252.0
2015-10-19 11:05:00,98.14,98.22,98.13,98.21,7143.0,89.654,89.7271,89.6448,89.7179,7143.0
2015-10-19 11:10:00,98.19,98.26,98.16,98.24,10972.0,89.6997,89.7636,89.6723,89.7453,10972.0
2015-10-19 11:15:00,98.26,98.3,98.25,98.3,9854.0,89.7636,89.8001,89.7545,89.8001,9854.0
2015-10-19 11:20:00,98.27,98.31,98.26,98.27,7100.0,89.7727,89.8093,89.7636,89.7727,7100.0
2015-10-19 11:25:00,98.29,98.29,98.25,98.27,21537.0,89.791,89.791,89.7545,89.7727,21537.0
2015-10-19 11:30:00,98.27,98.39,98.26,98.35,32310.0,89.7727,89.8824,89.7636,89.8458,32310.0
2015-10-19 11:35:00,98.35,98.42,98.35,98.39,10676.0,89.8458,89.9098,89.8458,89.8824,10676.0
2015-10-19 11:40:00,98.39,98.4,98.35,98.35,4924.0,89.8824,89.8915,89.8458,89.8458,4924.0
2015-10-19 11:45:00,98.36,98.44,98.36,98.42,4739.0,89.855,89.928,89.855,89.9098,4739.0
2015-10-19 11:50:00,98.46,98.49,98.43,98.43,10297.0,89.9463,89.9737,89.9189,89.9189,10297.0
2015-10-19 11:55:00,98.42,98.43,98.37,98.41,7815.0,89.9098,89.9189,89.8641,89.9006,7815.0
2015-10-19 12:00:00,98.4,98.44,98.33,98.33,16330.0,89.8915,89.928,89.8276,89.8276,16330.0
2015-10-19 12:05:00,98.33,98.34,98.29,98.3,24753.0,89.8276,89.8367,89.791,89.8001,24753.0
2015-10-19 12:10:00,98.31,98.33,98.29,98.3,3186.0,89.8093,89.8276,89.791,89.8001,3186.0
2015-10-19 12:15:00,98.31,98.33,98.21,98.22,14069.0,89.8093,89.8276,89.7179,89.7271,14069.0
2015-10-19 12:20:00,98.19,98.23,98.14,98.16,3225.0,89.6997,89.7362,89.654,89.6723,3225.0
2015-10-19 12:25:00,98.17,98.2,98.14,98.18,10207.0,89.6814,89.7088,89.654,89.6905,10207.0
2015-10-19 12:30:00,98.17,98.19,98.13,98.17,7789.0,89.6814,89.6997,89.6448,89.6814,7789.0
2015-10-19 12:35:00,98.19,98.26,98.18,98.24,5691.0,89.6997,89.7636,89.6905,89.7453,5691.0
2015-10-19 12:40:00,98.27,98.31,98.26,98.31,7293.0,89.7727,89.8093,89.7636,89.8093,7293.0
2015-10-19 12:45:00,98.32,98.33,98.24,98.24,10500.0,89.8184,89.8276,89.7453,89.7453,10500.0
2015-10-19 12:50:00,98.22,98.22,98.16,98.17,7632.0,89.7271,89.7271,89.6723,89.6814,7632.0
2015-10-19 12:55:00,98.17,98.25,98.17,98.24,3902.0,89.6814,89.7545,89.6814,89.7453,3902.0
2015-10-19 13:00:00,98.27,98.29,98.25,98.27,4890.0,89.7727,89.791,89.7545,89.7727,4890.0
2015-10-19 13:05:00,98.27,98.27,98.18,98.18,6779.0,89.7727,89.7727,89.6905,89.6905,6779.0
2015-10-19 13:10:00,98.19,98.24,98.12,98.12,19009.0,89.6997,89.7453,89.6357,89.6357,19009.0
2015-10-19 13:15:00,98.13,98.15,98.06,98.08,7340.0,89.6448,89.6631,89.5809,89.5992,7340.0
2015-10-19 13:20:00,98.07,98.09,98.01,98.06,40233.0,89.59,89.6083,89.5352,89.5809,40233.0
2015-10-19 13:25:00,98.07,98.07,97.99,98.0,10994.0,89.59,89.59,89.517,89.5261,10994.0
2015-10-19 13:30:00,97.98,97.99,97.88,97.89,11376.0,89.5078,89.517,89.4165,89.4256,11376.0
2015-10-19 13:35:00,97.9,97.94,97.85,97.93,7044.0,89.4347,89.4713,89.3891,89.4621,7044.0
2015-10-19 13:40:00,97.92,98.01,97.92,97.95,6473.0,89.453,89.5352,89.453,89.4804,6473.0
2015-10-19 13:45:00,97.91,97.99,97.91,97.96,2949.0,89.4439,89.517,89.4439,89.4895,2949.0
2015-10-19 13:50:00,97.95,98.06,97.94,98.06,36288.0,89.4804,89.5809,89.4713,89.5809,36288.0
2015-10-19 13:55:00,98.04,98.08,98.02,98.08,9305.0,89.5626,89.5992,89.5444,89.5992,9305.0
2015-10-19 14:00:00,98.08,98.1,98.01,98.08,14589.0,89.5992,89.6174,89.5352,89.5992,14589.0
2015-10-19 14:05:00,98.1,98.13,98.04,98.06,18561.0,89.6174,89.6448,89.5626,89.5809,18561.0
2015-10-19 14:10:00,98.09,98.14,98.05,98.14,7505.0,89.6083,89.654,89.5718,89.654,7505.0
2015-10-19 14:15:00,98.15,98.16,98.05,98.11,31529.0,89.6631,89.6723,89.5718,89.6266,31529.0
2015-10-19 14:20:00,98.1,98.13,98.02,98.06,16711.0,89.6174,89.6448,89.5444,89.5809,16711.0
2015-10-19 14:25:00,98.05,98.06,98.03,98.04,4019.0,89.5718,89.5809,89.5535,89.5626,4019.0
2015-10-19 14:30:00,98.04,98.1,98.04,98.07,23657.0,89.5626,89.6174,89.5626,89.59,23657.0
2015-10-19 14:35:00,98.08,98.22,98.08,98.18,22344.0,89.5992,89.7271,89.5992,89.6905,22344.0
2015-10-19 14:40:00,98.18,98.19,98.15,98.15,6473.0,89.6905,89.6997,89.6631,89.6631,6473.0
2015-10-19 14:45:00,98.16,98.19,98.12,98.14,8686.0,89.6723,89.6997,89.6357,89.654,8686.0
2015-10-19 14:50:00,98.13,98.22,98.13,98.18,13153.0,89.6448,89.7271,89.6448,89.6905,13153.0
2015-10-19 14:55:00,98.18,98.24,98.18,98.23,9187.0,89.6905,89.7453,89.6905,89.7362,9187.0
2015-10-19 15:00:00,98.22,98.32,98.18,98.28,22657.0,89.7271,89.8184,89.6905,89.7819,22657.0
2015-10-19 15:05:00,98.28,98.29,98.24,98.24,9168.0,89.7819,89.791,89.7453,89.7453,9168.0
2015-10-19 15:10:00,98.24,98.29,98.22,98.27,47589.0,89.7453,89.791,89.7271,89.7727,47589.0
2015-10-19 15:15:00,98.28,98.3,98.24,98.27,20832.0,89.7819,89.8001,89.7453,89.7727,20832.0
2015-10-19 15:20:00,98.27,98.38,98.26,98.34,67133.0,89.7727,89.8732,89.7636,89.8367,67133.0
2015-10-19 15:25:00,98.35,98.39,98.31,98.31,6738.0,89.8458,89.8824,89.8093,89.8093,6738.0
2015-10-19 15:30:00,98.31,98.34,98.26,98.28,19514.0,89.8093,89.8367,89.7636,89.7819,19514.0
2015-10-19 15:35:00,98.27,98.32,98.27,98.27,8117.0,89.7727,89.8184,89.7727,89.7727,8117.0
2015-10-19 15:40:00,98.24,98.28,98.23,98.27,11138.0,89.7453,89.7819,89.7362,89.7727,11138.0
2015-10-19 15:45:00,98.27,98.31,98.26,98.3,10187.0,89.7727,89.8093,89.7636,89.8001,10187.0
2015-10-19 15:50:00,98.28,98.31,98.26,98.31,10905.0,89.7819,89.8093,89.7636,89.8093,10905.0
2015-10-19 15:55:00,98.31,98.45,98.29,98.42,16757.0,89.8093,89.9372,89.791,89.9098,16757.0
2015-10-20 09:30:00,98.13,98.3,98.13,98.26,47406.0,89.6448,89.8001,89.6448,89.7636,47406.0
2015-10-20 09:35:00,98.19,98.2,98.08,98.13,9209.0,89.6997,89.7088,89.5992,89.6448,9209.0
2015-10-20 09:40:00,98.14,98.21,98.12,98.21,15441.0,89.654,89.7179,89.6357,89.7179,15441.0
2015-10-20 09:45:00,98.2,98.32,98.2,98.29,5903.0,89.7088,89.8184,89.7088,89.791,5903.0
2015-10-20 09:50:00,98.31,98.35,98.28,98.31,54810.0,89.8093,89.8458,89.7819,89.8093,54810.0
2015-10-20 09:55:00,98.34,98.41,98.32,98.37,6124.0,89.8367,89.9006,89.8184,89.8641,6124.0
2015-10-20 10:00:00,98.39,98.43,98.33,98.37,4281.0,89.8824,89.9189,89.8276,89.8641,4281.0
2015-10-20 10:05:00,98.39,98.48,98.39,98.47,36433.0,89.8824,89.9646,89.8824,89.9554,36433.0
2015-10-20 10:10:00,98.49,98.5,98.43,98.45,4552.0,89.9737,89.9829,89.9189,89.9372,4552.0
2015-10-20 10:15:00,98.45,98.53,98.45,98.51,7414.0,89.9372,90.0103,89.9372,89.992,7414.0
2015-10-20 10:20:00,98.53,98.55,98.46,98.47,7833.0,90.0103,90.0285,89.9463,89.9554,7833.0
2015-10-20 10:25:00,98.49,98.5,98.45,98.48,5835.0,89.9737,89.9829,89.9372,89.9646,5835.0
2015-10-20 10:30:00,98.5,98.51,98.39,98.43,5332.0,89.9829,89.992,89.8824,89.9189,5332.0
2015-10-20 10:35:00,98.4,98.46,98.4,98.46,8900.0,89.8915,89.9463,89.8915,89.9463,8900.0
2015-10-20 10:40:00,98.47,98.57,98.46,98.54,14634.0,89.9554,90.0468,89.9463,90.0194,14634.0
2015-10-20 10:45:00,98.57,98.6,98.57,98.57,6025.0,90.0468,90.0742,90.0468,90.0468,6025.0
2015-10-20 10:50:00,98.59,98.61,98.57,98.57,6637.0,90.0651,90.0833,90.0468,90.0468,6637.0
2015-10-20 10:55:00,98.55,98.55,98.48,98.5,3569.0,90.0285,90.0285,89.9646,89.9829,3569.0
2015-10-20 11:00:00,98.51,98.51,98.39,98.4,40823.0,89.992,89.992,89.8824,89.8915,40823.0
2015-10-20 11:05:00,98.37,98.38,98.28,98.31,10829.0,89.8641,89.8732,89.7819,89.8093,10829.0
2015-10-20 11:10:00,98.31,98.31,98.2,98.26,27835.0,89.8093,89.8093,89.7088,89.7636,27835.0
2015-10-20 11:15:00,98.25,98.31,98.21,98.29,18479.0,89.7545,89.8093,89.7179,89.791,18479.0
2015-10-20 11:20:00,98.29,98.35,98.25,98.32,9134.0,89.791,89.8458,89.7545,89.8184,9134.0
2015-10-20 11:25:00,98.33,98.39,98.33,98.38,78278.0,89.8276,89.8824,89.8276,89.8732,78278.0
2015-10-20 11:30:00,98.39,98.39,98.23,98.24,12129.0,89.8824,89.8824,89.7362,89.7453,12129.0
2015-10-20 11:35:00,98.23,98.29,98.2,98.29,4514.0,89.7362,89.791,89.7088,89.791,4514.0
2015-10-20 11:40:00,98.31,98.34,98.27,98.33,6541.0,89.8093,89.8367,89.7727,89.8276,6541.0
2015-10-20 11:45:00,98.31,98.34,98.26,98.26,8048.0,89.8093,89.8367,89.7636,89.7636,8048.0
2015-10-20 11:50:00,98.25,98.32,98.18,98.19,6742.0,89.7545,89.8184,89.6905,89.6997,6742.0
2015-10-20 11:55:00,98.17,98.25,98.12,98.24,41097.0,89.6814,89.7545,89.6357,89.7453,41097.0
2015-10-20 12:00:00,98.22,98.22,98.12,98.17,6374.0,89.7271,89.7271,89.6357,89.6814,6374.0
2015-10-20 12:05:00,98.16,98.24,98.15,98.24,512040.0,89.6723,89.7453,89.6631,89.7453,512040.0
2015-10-20 12:10:00,98.25,98.26,98.19,98.19,33789.0,89.7545,89.7636,89.6997,89.6997,33789.0
2015-10-20 12:15:00,98.19,98.21,98.07,98.07,15114.0,89.6997,89.7179,89.59,89.59,15114.0
2015-10-20 12:20:00,98.07,98.11,98.03,98.06,8110.0,89.59,89.6266,89.5535,89.5809,8110.0
2015-10-20 12:25:00,98.04,98.15,98.01,98.14,7631.0,89.5626,89.6631,89.5352,89.654,7631.0
2015-10-20 12:30:00,98.14,98.16,98.04,98.05,12940.0,89.654,89.6723,89.5626,89.5718,12940.0
2015-10-20 12:35:00,98.04,98.05,97.95,97.98,12199.0,89.5626,89.5718,89.4804,89.5078,12199.0
2015-10-20 12:40:00,98.0,98.08,97.98,98.04,17953.0,89.5261,89.5992,89.5078,89.5626,17953.0
2015-10-20 12:45:00,98.08,98.11,98.05,98.06,2583.0,89.5992,89.6266,89.5718,89.5809,2583.0
2015-10-20 12:50:00,98.05,98.11,98.04,98.1,9115.0,89.5718,89.6266,89.5626,89.6174,9115.0
2015-10-20 12:55:00,98.11,98.15,98.06,98.15,1968.0,89.6266,89.6631,89.5809,89.6631,1968.0
2015-10-20 13:00:00,98.15,98.15,98.06,98.07,9131.0,89.6631,89.6631,89.5809,89.59,9131.0
2015-10-20 13:05:00,98.08,98.11,97.99,98.01,48723.0,89.5992,89.6266,89.517,89.5352,48723.0
2015-10-20 13:10:00,98.03,98.09,98.03,98.07,4637.0,89.5535,89.6083,89.5535,89.59,4637.0
2015-10-20 13:15:00,98.12,98.19,98.1,98.1,29117.0,89.6357,89.6997,89.6174,89.6174,29117.0
2015-10-20 13:20:00,98.08,98.1,98.03,98.03,7303.0,89.5992,89.6174,89.5535,89.5535,7303.0
2015-10-20 13:25:00,98.03,98.03,97.94,97.97,4214.0,89.5535,89.5535,89.4713,89.4987,4214.0
2015-10-20 13:30:00,97.96,97.99,97.88,97.98,6663.0,89.4895,89.517,89.4165,89.5078,6663.0
2015-10-20 13:35:00,97.96,97.96,97.9,97.92,7910.0,89.4895,89.4895,89.4347,89.453,7910.0
2015-10-20 13:40:00,97.93,97.99,97.89,97.91,82938.0,89.4621,89.517,89.4256,89.4439,82938.0
2015-10-20 13:45:00,97.92,97.93,97.85,97.9,10936.0,89.453,89.4621,89.3891,89.4347,10936.0
2015-10-20 13:50:00,97.83,97.93,97.83,97.93,52946.0,89.3708,89.4621,89.3708,89.4621,52946.0
2015-10-20 13:55:00,97.9,97.95,97.9,97.91,12373.0,89.4347,89.4804,89.4347,89.4439,12373.0
2015-10-20 14:00:00,97.92,97.94,97.85,97.9,4522.0,89.453,89.4713,89.3891,89.4347,4522.0
2015-10-20 14:05:00,97.89,97.9,97.86,97.87,9510.0,89.4256,89.4347,89.3982,89.4073,9510.0
2015-10-20 14:10:00,97.88,97.97,97.87,97.97,32933.0,89.4165,89.4987,89.4073,89.4987,32933.0
2015-10-20 14:15:00,97.96,97.96,97.9,97.96,198110.0,89.4895,89.4895,89.4347,89.4895,198110.0
2015-10-20 14:20:00,97.95,97.97,97.91,97.92,24866.0,89.4804,89.4987,89.4439,89.453,24866.0
2015-10-20 14:25:00,97.94,98.03,97.92,98.01,23218.0,89.4713,89.5535,89.453,89.5352,23218.0
2015-10-20 14:30:00,98.03,98.06,97.99,98.0,50380.0,89.5535,89.5809,89.517,89.5261,50380.0
2015-10-20 14:35:00,98.01,98.02,97.95,98.01,35808.0,89.5352,89.5444,89.4804,89.5352,35808.0
2015-10-20 14:40:00,98.02,98.09,98.0,98.03,52111.0,89.5444,89.6083,89.5261,89.5535,52111.0
2015-10-20 14:45:00,98.02,98.1,98.02,98.08,12132.0,89.5444,89.6174,89.5444,89.5992,12132.0
2015-10-20 14:50:00,98.08,98.17,98.06,98.14,71074.0,89.5992,89.6814,89.5809,89.654,71074.0
2015-10-20 14:55:00,98.15,98.19,98.1,98.19,87652.0,89.6631,89.6997,89.6174,89.6997,87652.0
2015-10-20 15:00:00,98.19,98.22,98.14,98.14,52428.0,89.6997,89.7271,89.654,89.654,52428.0
2015-10-20 15:05:00,98.14,98.16,98.11,98.13,39717.0,89.654,89.6723,89.6266,89.6448,39717.0
2015-10-20 15:10:00,98.12,98.2,98.12,98.16,44671.0,89.6357,89.7088,89.6357,89.6723,44671.0
2015-10-20 15:15:00,98.18,98.18,98.05,98.05,6975.0,89.6905,89.6905,89.5718,89.5718,6975.0
2015-10-20 15:20:00,98.06,98.17,98.05,98.17,65229.0,89.5809,89.6814,89.5718,89.6814,65229.0
2015-10-20 15:25:00,98.17,98.23,98.16,98.18,78909.0,89.6814,89.7362,89.6723,89.6905,78909.0
2015-10-20 15:30:00,98.2,98.22,98.1,98.12,86861.0,89.7088,89.7271,89.6174,89.6357,86861.0
2015-10-20 15:35:00,98.14,98.18,98.11,98.16,6091.0,89.654,89.6905,89.6266,89.6723,6091.0
2015-10-20 15:40:00,98.15,98.18,98.11,98.12,35717.0,89.6631,89.6905,89.6266,89.6357,35717.0
2015-10-20 15:45:00,98.11,98.12,98.0,98.03,42417.0,89.6266,89.6357,89.5261,89.5535,42417.0
2015-10-20 15:50:00,98.05,98.1,98.0,98.09,110301.0,89.5718,89.6174,89.5261,89.6083,110301.0
2015-10-20 15:55:00,98.09,98.12,98.03,98.1,56562.0,89.6083,89.6357,89.5535,89.6174,56562.0
2015-10-21 09:30:00,98.46,98.47,98.32,98.33,43621.0,89.9463,89.9554,89.8184,89.8276,43621.0
2015-10-21 09:35:00,98.38,98.38,98.22,98.22,30892.0,89.8732,89.8732,89.7271,89.7271,30892.0
2015-10-21 09:40:00,98.21,98.42,98.2,98.38,115878.0,89.7179,89.9098,89.7088,89.8732,115878.0
2015-10-21 09:45:00,98.48,98.48,98.37,98.37,9659.0,89.9646,89.9646,89.8641,89.8641,9659.0
2015-10-21 09:50:00,98.37,98.38,98.27,98.32,2246.0,89.8641,89.8732,89.7727,89.8184,2246.0
2015-10-21 09:55:00,98.28,98.33,98.26,98.33,1815.0,89.7819,89.8276,89.7636,89.8276,1815.0
2015-10-21 10:00:00,98.26,98.26,98.04,98.07,20047.0,89.7636,89.7636,89.5626,89.59,20047.0
2015-10-21 10:05:00,98.1,98.11,97.93,98.02,16044.0,89.6174,89.6266,89.4621,89.5444,16044.0
2015-10-21 10:10:00,98.03,98.07,98.02,98.03,5414.0,89.5535,89.59,89.5444,89.5535,5414.0
2015-10-21 10:15:00,97.99,98.03,97.92,97.94,16603.0,89.517,89.5535,89.453,89.4713,16603.0
2015-10-21 10:20:00,97.93,97.94,97.79,97.79,5419.0,89.4621,89.4713,89.3342,89.3342,5419.0
2015-10-21 10:25:00,97.78,97.85,97.71,97.81,59726.0,89.3251,89.3891,89.2612,89.3525,59726.0
2015-10-21 10:30:00,97.78,97.87,97.75,97.76,28051.0,89.3251,89.4073,89.2977,89.3068,28051.0
2015-10-21 10:35:00,97.74,97.92,97.73,97.8,49265.0,89.2886,89.453,89.2794,89.3434,49265.0
2015-10-21 10:40:00,97.81,98.01,97.81,98.01,13144.0,89.3525,89.5352,89.3525,89.5352,13144.0
2015-10-21 10:45:00,98.0,98.07,97.97,97.97,12528.0,89.5261,89.59,89.4987,89.4987,12528.0
2015-10-21 10:50:00,97.97,98.01,97.93,97.99,10056.0,89.4987,89.5352,89.4621,89.517,10056.0
2015-10-21 10:55:00,98.0,98.08,98.0,98.03,49787.0,89.5261,89.5992,89.5261,89.5535,49787.0
2015-10-21 11:00:00,98.05,98.06,97.96,97.97,8233.0,89.5718,89.5809,89.4895,89.4987,8233.0
2015-10-21 11:05:00,97.9,97.97,97.8,97.82,16672.0,89.4347,89.4987,89.3434,89.3617,16672.0
2015-10-21 11:10:00,97.8,97.8,97.73,97.78,6100.0,89.3434,89.3434,89.2794,89.3251,6100.0
2015-10-21 11:15:00,97.81,97.91,97.79,97.91,7418.0,89.3525,89.4439,89.3342,89.4439,7418.0
2015-10-21 11:20:00,97.88,98.05,97.87,98.05,7077.0,89.4165,89.5718,89.4073,89.5718,7077.0
2015-10-21 11:25:00,98.05,98.09,98.02,98.02,3061.0,89.5718,89.6083,89.5444,89.5444,3061.0
2015-10-21 11:30:00,98.07,98.2,98.01,98.19,4361.0,89.59,89.7088,89.5352,89.6997,4361.0
2015-10-21 11:35:00,98.19,98.25,98.17,98.23,11211.0,89.6997,89.7545,89.6814,89.7362,11211.0
2015-10-21 11:40:00,98.24,98.24,98.14,98.16,3584.0,89.7453,89.7453,89.654,89.6723,3584.0
2015-10-21 11:45:00,98.18,98.18,98.12,98.12,5184.0,89.6905,89.6905,89.6357,89.6357,5184.0
2015-10-21 11:50:00,98.1,98.15,98.09,98.14,5364.0,89.6174,89.6631,89.6083,89.654,5364.0
2015-10-21 11:55:00,98.09,98.11,98.07,98.11,4430.0,89.6083,89.6266,89.59,89.6266,4430.0
2015-10-21 12:00:00,98.12,98.12,98.04,98.04,44274.0,89.6357,89.6357,89.5626,89.5626,44274.0
2015-10-21 12:05:00,98.03,98.12,98.02,98.11,12627.0,89.5535,89.6357,89.5444,89.6266,12627.0
2015-10-21 12:10:00,98.12,98.16,98.04,98.16,8027.0,89.6357,89.6723,89.5626,89.6723,8027.0
2015-10-21 12:15:00,98.15,98.16,98.05,98.06,6303.0,89.6631,89.6723,89.5718,89.5809,6303.0
2015-10-21 12:20:00,98.06,98.16,98.05,98.16,7600.0,89.5809,89.6723,89.5718,89.6723,7600.0
2015-10-21 12:25:00,98.17,98.17,98.09,98.11,10487.0,89.6814,89.6814,89.6083,89.6266,10487.0
2015-10-21 12:30:00,98.11,98.17,98.11,98.16,6170.0,89.6266,89.6814,89.6266,89.6723,6170.0
2015-10-21 12:35:00,98.14,98.16,98.13,98.14,1017.0,89.654,89.6723,89.6448,89.654,1017.0
2015-10-21 12:40:00,98.17,98.17,98.1,98.1,3900.0,89.6814,89.6814,89.6174,89.6174,3900.0
2015-10-21 12:45:00,98.13,98.15,98.09,98.14,6545.0,89.6448,89.6631,89.6083,89.654,6545.0
2015-10-21 12:50:00,98.13,98.14,98.05,98.08,3549.0,89.6448,89.654,89.5718,89.5992,3549.0
2015-10-21 12:55:00,98.12,98.12,98.0,98.01,4418.0,89.6357,89.6357,89.5261,89.5352,4418.0
2015-10-21 13:00:00,97.93,97.93,97.77,97.81,16155.0,89.4621,89.4621,89.316,89.3525,16155.0
2015-10-21 13:05:00,97.79,97.8,97.7,97.76,19724.0,89.3342,89.3434,89.252,89.3068,19724.0
2015-10-21 13:10:00,97.75,97.77,97.71,97.73,22702.0,89.2977,89.316,89.2612,89.2794,22702.0
2015-10-21 13:15:00,97.73,97.73,97.48,97.48,20852.0,89.2794,89.2794,89.0511,89.0511,20852.0
2015-10-21 13:20:00,97.46,97.53,97.46,97.52,4924.0,89.0328,89.0967,89.0328,89.0876,4924.0
2015-10-21 13:25:00,97.49,97.52,97.36,97.36,11859.0,89.0602,89.0876,88.9414,88.9414,11859.0
2015-10-21 13:30:00,97.38,97.5,97.33,97.5,182779.0,88.9597,89.0693,88.914,89.0693,182779.0
2015-10-21 13:35:00,97.48,97.51,97.42,97.47,29695.0,89.0511,89.0785,88.9962,89.0419,29695.0
2015-10-21 13:40:00,97.47,97.61,97.46,97.61,35805.0,89.0419,89.1698,89.0328,89.1698,35805.0
2015-10-21 13:45:00,97.61,97.61,97.53,97.57,10748.0,89.1698,89.1698,89.0967,89.1333,10748.0
2015-10-21 13:50:00,97.52,97.67,97.51,97.63,6413.0,89.0876,89.2246,89.0785,89.1881,6413.0
2015-10-21 13:55:00,97.65,97.66,97.6,97.61,5741.0,89.2064,89.2155,89.1607,89.1698,5741.0
2015-10-21 14:00:00,97.55,97.62,97.5,97.51,14214.0,89.115,89.1789,89.0693,89.0785,14214.0
2015-10-21 14:05:00,97.52,97.67,97.47,97.61,7031.0,89.0876,89.2246,89.0419,89.1698,7031.0
2015-10-21 14:10:00,97.61,97.7,97.59,97.7,18134.0,89.1698,89.252,89.1515,89.252,18134.0
2015-10-21 14:15:00,97.69,97.73,97.64,97.72,9735.0,89.2429,89.2794,89.1972,89.2703,9735.0
2015-10-21 14:20:00,97.72,97.72,97.65,97.66,5106.0,89.2703,89.2703,89.2064,89.2155,5106.0
2015-10-21 14:25:00,97.65,97.74,97.62,97.72,8544.0,89.2064,89.2886,89.1789,89.2703,8544.0
2015-10-21 14:30:00,97.71,97.78,97.7,97.76,16137.0,89.2612,89.3251,89.252,89.3068,16137.0
2015-10-21 14:35:00,97.78,98.0,97.74,98.0,44527.0,89.3251,89.5261,89.2886,89.5261,44527.0
2015-10-21 14:40:00,98.0,98.04,97.96,97.99,8700.0,89.5261,89.5626,89.4895,89.517,8700.0
2015-10-21 14:45:00,97.97,97.97,97.9,97.93,10639.0,89.4987,89.4987,89.4347,89.4621,10639.0
2015-10-21 14:50:00,97.94,97.96,97.89,97.92,11987.0,89.4713,89.4895,89.4256,89.453,11987.0
2015-10-21 14:55:00,97.92,97.94,97.85,97.88,61274.0,89.453,89.4713,89.3891,89.4165,61274.0
2015-10-21 15:00:00,97.87,97.96,97.87,97.96,78327.0,89.4073,89.4895,89.4073,89.4895,78327.0
2015-10-21 15:05:00,97.96,98.05,97.94,98.05,42884.0,89.4895,89.5718,89.4713,89.5718,42884.0
2015-10-21 15:10:00,98.04,98.04,97.78,97.82,13024.0,89.5626,89.5626,89.3251,89.3617,13024.0
2015-10-21 15:15:00,97.8,97.81,97.65,97.66,8237.0,89.3434,89.3525,89.2064,89.2155,8237.0
2015-10-21 15:20:00,97.69,97.78,97.67,97.69,8427.0,89.2429,89.3251,89.2246,89.2429,8427.0
2015-10-21 15:25:00,97.74,97.78,97.71,97.75,5399.0,89.2886,89.3251,89.2612,89.2977,5399.0
2015-10-21 15:30:00,97.74,97.74,97.65,97.73,31502.0,89.2886,89.2886,89.2064,89.2794,31502.0
2015-10-21 15:35:00,97.7,97.74,97.63,97.69,18279.0,89.252,89.2886,89.1881,89.2429,18279.0
2015-10-21 15:40:00,97.64,97.64,97.51,97.53,28859.0,89.1972,89.1972,89.0785,89.0967,28859.0
2015-10-21 15:45:00,97.52,97.58,97.47,97.55,17092.0,89.0876,89.1424,89.0419,89.115,17092.0
2015-10-21 15:50:00,97.54,97.54,97.46,97.48,14385.0,89.1059,89.1059,89.0328,89.0511,14385.0
2015-10-21 15:55:00,97.48,97.51,97.41,97.48,25909.0,89.0511,89.0785,88.9871,89.0511,25909.0
2015-10-22 09:30:00,98.08,98.37,98.08,98.15,36642.0,89.5992,89.8641,89.5992,89.6631,36642.0
2015-10-22 09:35:00,98.19,98.19,97.92,98.02,12363.0,89.6997,89.6997,89.453,89.5444,12363.0
2015-10-22 09:40:00,98.14,98.33,98.14,98.24,35495.0,89.654,89.8276,89.654,89.7453,35495.0
2015-10-22 09:45:00,98.23,98.33,98.21,98.33,29996.0,89.7362,89.8276,89.7179,89.8276,29996.0
2015-10-22 09:50:00,98.34,98.47,98.33,98.44,18590.0,89.8367,89.9554,89.8276,89.928,18590.0
2015-10-22 09:55:00,98.49,98.52,98.39,98.48,5921.0,89.9737,90.0011,89.8824,89.9646,5921.0
2015-10-22 10:00:00,98.51,98.6,98.44,98.55,6796.0,89.992,90.0742,89.928,90.0285,6796.0
2015-10-22 10:05:00,98.53,98.65,98.46,98.5,20244.0,90.0103,90.1199,89.9463,89.9829,20244.0
2015-10-22 10:10:00,98.49,98.52,98.42,98.47,7922.0,89.9737,90.0011,89.9098,89.9554,7922.0
2015-10-22 10:15:00,98.51,98.56,98.44,98.54,9638.0,89.992,90.0377,89.928,90.0194,9638.0
2015-10-22 10:20:00,98.6,98.62,98.52,98.6,7516.0,90.0742,90.0925,90.0011,90.0742,7516.0
2015-10-22 10:25:00,98.58,98.58,98.45,98.48,11362.0,90.0559,90.0559,89.9372,89.9646,11362.0
2015-10-22 10:30:00,98.5,98.53,98.45,98.5,12702.0,89.9829,90.0103,89.9372,89.9829,12702.0
2015-10-22 10:35:00,98.55,98.64,98.49,98.55,16614.0,90.0285,90.1107,89.9737,90.0285,16614.0
2015-10-22 10:40:00,98.57,98.61,98.47,98.59,24051.0,90.0468,90.0833,89.9554,90.0651,24051.0
2015-10-22 10:45:00,98.62,98.72,98.61,98.7,12935.0,90.0925,90.1838,90.0833,90.1656,12935.0
2015-10-22 10:50:00,98.73,98.73,98.65,98.67,3354.0,90.193,90.193,90.1199,90.1382,3354.0
2015-10-22 10:55:00,98.65,98.78,98.64,98.78,4671.0,90.1199,90.2386,90.1107,90.2386,4671.0
2015-10-22 11:00:00,98.76,98.8,98.71,98.78,11057.0,90.2204,90.2569,90.1747,90.2386,11057.0
2015-10-22 11:05:00,98.8,98.81,98.75,98.77,12693.0,90.2569,90.266,90.2112,90.2295,12693.0
2015-10-22 11:10:00,98.76,98.82,98.75,98.8,5516.0,90.2204,90.2752,90.2112,90.2569,5516.0
2015-10-22 11:15:00,98.8,98.84,98.74,98.76,11884.0,90.2569,90.2935,90.2021,90.2204,11884.0
2015-10-22 11:20:00,98.7,98.75,98.68,98.72,8425.0,90.1656,90.2112,90.1473,90.1838,8425.0
2015-10-22 11:25:00,98.74,98.74,98.66,98.69,9851.0,90.2021,90.2021,90.129,90.1564,9851.0
2015-10-22 11:30:00,98.69,98.69,98.61,98.63,16224.0,90.1564,90.1564,90.0833,90.1016,16224.0
2015-10-22 11:35:00,98.61,98.67,98.58,98.66,8171.0,90.0833,90.1382,90.0559,90.129,8171.0
2015-10-22 11:40:00,98.68,98.71,98.65,98.71,4741.0,90.1473,90.1747,90.1199,90.1747,4741.0
2015-10-22 11:45:00,98.72,98.82,98.72,98.81,13166.0,90.1838,90.2752,90.1838,90.266,13166.0
2015-10-22 11:50:00,98.82,98.86,98.75,98.75,18403.0,90.2752,90.3117,90.2112,90.2112,18403.0
2015-10-22 11:55:00,98.75,98.77,98.72,98.75,10765.0,90.2112,90.2295,90.1838,90.2112,10765.0
2015-10-22 12:00:00,98.76,98.78,98.7,98.78,19808.0,90.2204,90.2386,90.1656,90.2386,19808.0
2015-10-22 12:05:00,98.78,98.83,98.74,98.81,19363.0,90.2386,90.2843,90.2021,90.266,19363.0
2015-10-22 12:10:00,98.79,98.83,98.79,98.82,5577.0,90.2478,90.2843,90.2478,90.2752,5577.0
2015-10-22 12:15:00,98.81,98.91,98.81,98.9,93692.0,90.266,90.3574,90.266,90.3483,93692.0
2015-10-22 12:20:00,98.9,99.0,98.9,98.95,43011.0,90.3483,90.4396,90.3483,90.3939,43011.0
2015-10-22 12:25:00,98.95,99.07,98.94,99.06,395493.0,90.3939,90.5036,90.3848,90.4944,395493.0
2015-10-22 12:30:00,99.06,99.1,99.01,99.03,14609.0,90.4944,90.531,90.4488,90.467,14609.0
2015-10-22 12:35:00,99.04,99.11,99.04,99.1,14224.0,90.4762,90.5401,90.4762,90.531,14224.0
2015-10-22 12:40:00,99.1,99.17,99.1,99.13,100508.0,90.531,90.5949,90.531,90.5584,100508.0
2015-10-22 12:45:00,99.12,99.16,99.11,99.12,78613.0,90.5492,90.5858,90.5401,90.5492,78613.0
2015-10-22 12:50:00,99.11,99.12,99.01,99.06,265849.0,90.5401,90.5492,90.4488,90.4944,265849.0
2015-10-22 12:55:00,99.06,99.1,99.01,99.1,148998.0,90.4944,90.531,90.4488,90.531,148998.0
2015-10-22 13:00:00,99.1,99.11,99.02,99.02,26376.0,90.531,90.5401,90.4579,90.4579,26376.0
2015-10-22 13:05:00,99.03,99.08,99.02,99.07,10509.0,90.467,90.5127,90.4579,90.5036,10509.0
2015-10-22 13:10:00,99.08,99.13,99.02,99.12,25140.0,90.5127,90.5584,90.4579,90.5492,25140.0
2015-10-22 13:15:00,99.11,99.14,99.02,99.03,34343.0,90.5401,90.5675,90.4579,90.467,34343.0
2015-10-22 13:20:00,99.04,99.1,99.02,99.05,39979.0,90.4762,90.531,90.4579,90.4853,39979.0
2015-10-22 13:25:00,99.05,99.05,98.93,98.97,23337.0,90.4853,90.4853,90.3757,90.4122,23337.0
2015-10-22 13:30:00,98.98,99.0,98.96,98.97,7950.0,90.4213,90.4396,90.4031,90.4122,7950.0
2015-10-22 13:35:00,98.99,99.02,98.96,98.99,13331.0,90.4305,90.4579,90.4031,90.4305,13331.0
2015-10-22 13:40:00,98.99,99.0,98.92,98.92,9480.0,90.4305,90.4396,90.3665,90.3665,9480.0
2015-10-22 13:45:00,98.91,98.94,98.84,98.87,13012.0,90.3574,90.3848,90.2935,90.3209,13012.0
2015-10-22 13:50:00,98.86,98.9,98.81,98.82,7175.0,90.3117,90.3483,90.266,90.2752,7175.0
2015-10-22 13:55:00,98.85,98.87,98.8,98.82,5167.0,90.3026,90.3209,90.2569,90.2752,5167.0
2015-10-22 14:00:00,98.77,98.8,98.71,98.74,10399.0,90.2295,90.2569,90.1747,90.2021,10399.0
2015-10-22 14:05:00,98.71,98.73,98.6,98.64,7300.0,90.1747,90.193,90.0742,90.1107,7300.0
2015-10-22 14:10:00,98.63,98.75,98.63,98.67,6458.0,90.1016,90.2112,90.1016,90.1382,6458.0
2015-10-22 14:15:00,98.68,98.69,98.52,98.55,37877.0,90.1473,90.1564,90.0011,90.0285,37877.0
2015-10-22 14:20:00,98.54,98.63,98.5,98.58,12193.0,90.0194,90.1016,89.9829,90.0559,12193.0
2015-10-22 14:25:00,98.6,98.78,98.6,98.71,66433.0,90.0742,90.2386,90.0742,90.1747,66433.0
2015-10-22 14:30:00,98.71,98.72,98.58,98.63,41359.0,90.1747,90.1838,90.0559,90.1016,41359.0
2015-10-22 14:35:00,98.64,98.78,98.64,98.77,62110.0,90.1107,90.2386,90.1107,90.2295,62110.0
2015-10-22 14:40:00,98.77,98.82,98.73,98.79,20705.0,90.2295,90.2752,90.193,90.2478,20705.0
2015-10-22 14:45:00,98.78,98.89,98.78,98.86,59868.0,90.2386,90.3391,90.2386,90.3117,59868.0
2015-10-22 14:50:00,98.87,98.99,98.84,98.93,31517.0,90.3209,90.4305,90.2935,90.3757,31517.0
2015-10-22 14:55:00,98.93,99.03,98.92,99.0,28518.0,90.3757,90.467,90.3665,90.4396,28518.0
2015-10-22 15:00:00,99.0,99.01,98.91,99.0,22392.0,90.4396,90.4488,90.3574,90.4396,22392.0
2015-10-22 15:05:00,99.0,99.02,98.79,98.81,34857.0,90.4396,90.4579,90.2478,90.266,34857.0
2015-10-22 15:10:00,98.82,98.9,98.76,98.87,24740.0,90.2752,90.3483,90.2204,90.3209,24740.0
2015-10-22 15:15:00,98.87,98.96,98.85,98.87,19841.0,90.3209,90.4031,90.3026,90.3209,19841.0
2015-10-22 15:20:00,98.83,98.93,98.8,98.88,51371.0,90.2843,90.3757,90.2569,90.33,51371.0
2015-10-22 15:25:00,98.88,99.05,98.87,99.05,37120.0,90.33,90.4853,90.3209,90.4853,37120.0
2015-10-22 15:30:00,99.05,99.1,98.98,99.0,15490.0,90.4853,90.531,90.4213,90.4396,15490.0
2015-10-22 15:35:00,99.01,99.01,98.91,98.94,22492.0,90.4488,90.4488,90.3574,90.3848,22492.0
2015-10-22 15:40:00,98.94,99.01,98.91,99.0,38389.0,90.3848,90.4488,90.3574,90.4396,38389.0
2015-10-22 15:45:00,99.0,99.07,98.93,98.98,34395.0,90.4396,90.5036,90.3757,90.4213,34395.0
2015-10-22 15:50:00,98.98,98.99,98.9,98.93,16852.0,90.4213,90.4305,90.3483,90.3757,16852.0
2015-10-22 15:55:00,98.93,99.07,98.93,99.05,19210.0,90.3757,90.5036,90.3757,90.4853,19210.0
2015-10-23 09:30:00,100.36,100.38,100.15,100.23,95612.0,91.682,91.7003,91.4902,91.5633,95612.0
2015-10-23 09:35:00,100.21,100.21,100.0,100.07,24200.0,91.545,91.545,91.3531,91.4171,24200.0
2015-10-23 09:40:00,100.12,100.29,100.08,100.29,7523.0,91.4628,91.6181,91.4262,91.6181,7523.0
2015-10-23 09:45:00,100.34,100.35,100.27,100.31,5539.0,91.6638,91.6729,91.5998,91.6363,5539.0
2015-10-23 09:50:00,100.37,100.42,100.32,100.41,15333.0,91.6912,91.7368,91.6455,91.7277,15333.0
2015-10-23 09:55:00,100.42,100.48,100.38,100.42,30549.0,91.7368,91.7916,91.7003,91.7368,30549.0
2015-10-23 10:00:00,100.45,100.45,100.21,100.37,32331.0,91.7642,91.7642,91.545,91.6912,32331.0
2015-10-23 10:05:00,100.36,100.37,100.18,100.22,11124.0,91.682,91.6912,91.5176,91.5541,11124.0
2015-10-23 10:10:00,100.28,100.29,100.08,100.09,5059.0,91.6089,91.6181,91.4262,91.4354,5059.0
2015-10-23 10:15:00,100.09,100.12,99.98,100.03,12723.0,91.4354,91.4628,91.3349,91.3806,12723.0
2015-10-23 10:20:00,100.09,100.1,99.98,100.02,14468.0,91.4354,91.4445,91.3349,91.3714,14468.0
2015-10-23 10:25:00,100.0,100.09,99.93,99.93,13757.0,91.3531,91.4354,91.2892,91.2892,13757.0
2015-10-23 10:30:00,99.96,100.08,99.95,100.06,12276.0,91.3166,91.4262,91.3075,91.408,12276.0
2015-10-23 10:35:00,100.06,100.09,100.01,100.04,15644.0,91.408,91.4354,91.3623,91.3897,15644.0
2015-10-23 10:40:00,100.0,100.16,99.99,100.1,6211.0,91.3531,91.4993,91.344,91.4445,6211.0
2015-10-23 10:45:00,100.12,100.13,99.99,100.0,8615.0,91.4628,91.4719,91.344,91.3531,8615.0
2015-10-23 10:50:00,99.98,100.03,99.91,99.96,15383.0,91.3349,91.3806,91.2709,91.3166,15383.0
2015-10-23 10:55:00,99.97,100.0,99.86,100.0,11035.0,91.3257,91.3531,91.2253,91.3531,11035.0
2015-10-23 11:00:00,99.99,100.05,99.93,100.04,6473.0,91.344,91.3988,91.2892,91.3897,6473.0
2015-10-23 11:05:00,100.03,100.13,100.02,100.09,15882.0,91.3806,91.4719,91.3714,91.4354,15882.0
2015-10-23 11:10:00,100.01,100.11,100.0,100.04,13577.0,91.3623,91.4536,91.3531,91.3897,13577.0
2015-10-23 11:15:00,100.04,100.06,99.97,99.97,17261.0,91.3897,91.408,91.3257,91.3257,17261.0
2015-10-23 11:20:00,99.96,100.08,99.96,99.98,4811.0,91.3166,91.4262,91.3166,91.3349,4811.0
2015-10-23 11:25:00,99.96,100.0,99.87,99.92,8913.0,91.3166,91.3531,91.2344,91.2801,8913.0
2015-10-23 11:30:00,99.94,99.95,99.89,99.91,7335.0,91.2983,91.3075,91.2527,91.2709,7335.0
2015-10-23 11:35:00,99.91,99.91,99.79,99.81,8346.0,91.2709,91.2709,91.1613,91.1796,8346.0
2015-10-23 11:40:00,99.81,99.91,99.8,99.88,3903.0,91.1796,91.2709,91.1704,91.2435,3903.0
2015-10-23 11:45:00,99.87,99.97,99.87,99.93,3816.0,91.2344,91.3257,91.2344,91.2892,3816.0
2015-10-23 11:50:00,99.92,99.92,99.83,99.88,11781.0,91.2801,91.2801,91.1978,91.2435,11781.0
2015-10-23 11:55:00,99.88,99.92,99.76,99.77,5228.0,91.2435,91.2801,91.1339,91.143,5228.0
2015-10-23 12:00:00,99.81,99.87,99.74,99.86,3789.0,91.1796,91.2344,91.1156,91.2253,3789.0
2015-10-23 12:05:00,99.87,99.88,99.79,99.86,4675.0,91.2344,91.2435,91.1613,91.2253,4675.0
2015-10-23 12:10:00,99.87,99.9,99.81,99.89,4579.0,91.2344,91.2618,91.1796,91.2527,4579.0
2015-10-23 12:15:00,99.85,100.0,99.84,99.97,13318.0,91.2161,91.3531,91.207,91.3257,13318.0
2015-10-23 12:20:00,99.97,100.04,99.96,99.97,14948.0,91.3257,91.3897,91.3166,91.3257,14948.0
2015-10-23 12:25:00,100.0,100.08,100.0,100.07,134736.0,91.3531,91.4262,91.3531,91.4171,134736.0
2015-10-23 12:30:00,100.08,100.11,100.06,100.06,4433.0,91.4262,91.4536,91.408,91.408,4433.0
2015-10-23 12:35:00,100.06,100.09,100.02,100.02,62620.0,91.408,91.4354,91.3714,91.3714,62620.0
2015-10-23 12:40:00,100.0,100.03,99.96,100.01,37604.0,91.3531,91.3806,91.3166,91.3623,37604.0
2015-10-23 12:45:00,100.02,100.08,99.97,100.05,26070.0,91.3714,91.4262,91.3257,91.3988,26070.0
2015-10-23 12:50:00,100.07,100.08,100.02,100.02,4710.0,91.4171,91.4262,91.3714,91.3714,4710.0
2015-10-23 12:55:00,100.06,100.14,100.06,100.1,5143.0,91.408,91.481,91.408,91.4445,5143.0
2015-10-23 13:00:00,100.05,100.05,99.98,99.99,2817.0,91.3988,91.3988,91.3349,91.344,2817.0
2015-10-23 13:05:00,99.98,100.07,99.97,100.04,4035.0,91.3349,91.4171,91.3257,91.3897,4035.0
2015-10-23 13:10:00,100.03,100.08,100.01,100.08,2224.0,91.3806,91.4262,91.3623,91.4262,2224.0
2015-10-23 13:15:00,100.1,100.13,100.06,100.1,1944.0,91.4445,91.4719,91.408,91.4445,1944.0
2015-10-23 13:20:00,100.11,100.19,100.07,100.15,39335.0,91.4536,91.5267,91.4171,91.4902,39335.0
2015-10-23 13:25:00,100.16,100.23,100.16,100.19,8555.0,91.4993,91.5633,91.4993,91.5267,8555.0
2015-10-23 13:30:00,100.22,100.26,100.21,100.26,6367.0,91.5541,91.5907,91.545,91.5907,6367.0
2015-10-23 13:35:00,100.29,100.32,100.25,100.25,7019.0,91.6181,91.6455,91.5815,91.5815,7019.0
2015-10-23 13:40:00,100.26,100.32,100.23,100.32,6248.0,91.5907,91.6455,91.5633,91.6455,6248.0
2015-10-23 13:45:00,100.3,100.37,100.27,100.36,7106.0,91.6272,91.6912,91.5998,91.682,7106.0
2015-10-23 13:50:00,100.37,100.39,100.34,100.36,56560.0,91.6912,91.7094,91.6638,91.682,56560.0
2015-10-23 13:55:00,100.35,100.38,100.29,100.32,9823.0,91.6729,91.7003,91.6181,91.6455,9823.0
2015-10-23 14:00:00,100.29,100.36,100.28,100.35,5129.0,91.6181,91.682,91.6089,91.6729,5129.0
2015-10-23 14:05:00,100.35,100.38,100.33,100.36,21479.0,91.6729,91.7003,91.6546,91.682,21479.0
2015-10-23 14:10:00,100.36,100.36,100.25,100.27,8023.0,91.682,91.682,91.5815,91.5998,8023.0
2015-10-23 14:15:00,100.29,100.39,100.29,100.38,14083.0,91.6181,91.7094,91.6181,91.7003,14083.0
2015-10-23 14:20:00,100.39,100.47,100.38,100.46,7978.0,91.7094,91.7825,91.7003,91.7734,7978.0
2015-10-23 14:25:00,100.48,100.49,100.41,100.41,20843.0,91.7916,91.8008,91.7277,91.7277,20843.0
2015-10-23 14:30:00,100.4,100.45,100.4,100.4,10506.0,91.7186,91.7642,91.7186,91.7186,10506.0
2015-10-23 14:35:00,100.4,100.52,100.4,100.52,3847.0,91.7186,91.8282,91.7186,91.8282,3847.0
2015-10-23 14:40:00,100.52,100.58,100.49,100.56,9209.0,91.8282,91.883,91.8008,91.8647,9209.0
2015-10-23 14:45:00,100.57,100.63,100.57,100.6,9942.0,91.8739,91.9287,91.8739,91.9013,9942.0
2015-10-23 14:50:00,100.6,100.61,100.56,100.57,21058.0,91.9013,91.9104,91.8647,91.8739,21058.0
2015-10-23 14:55:00,100.54,100.57,100.51,100.51,7131.0,91.8465,91.8739,91.8191,91.8191,7131.0
2015-10-23 15:00:00,100.51,100.59,100.5,100.54,10668.0,91.8191,91.8921,91.8099,91.8465,10668.0
2015-10-23 15:05:00,100.52,100.54,100.42,100.44,8945.0,91.8282,91.8465,91.7368,91.7551,8945.0
2015-10-23 15:10:00,100.46,100.51,100.37,100.37,16788.0,91.7734,91.8191,91.6912,91.6912,16788.0
2015-10-23 15:15:00,100.39,100.4,100.35,100.36,13160.0,91.7094,91.7186,91.6729,91.682,13160.0
2015-10-23 15:20:00,100.35,100.4,100.3,100.33,35174.0,91.6729,91.7186,91.6272,91.6546,35174.0
2015-10-23 15:25:00,100.31,100.31,100.21,100.27,7232.0,91.6363,91.6363,91.545,91.5998,7232.0
2015-10-23 15:30:00,100.29,100.36,100.28,100.34,12873.0,91.6181,91.682,91.6089,91.6638,12873.0
2015-10-23 15:35:00,100.34,100.41,100.29,100.41,9094.0,91.6638,91.7277,91.6181,91.7277,9094.0
2015-10-23 15:40:00,100.36,100.41,100.34,100.36,9952.0,91.682,91.7277,91.6638,91.682,9952.0
2015-10-23 15:45:00,100.36,100.47,100.36,100.46,77928.0,91.682,91.7825,91.682,91.7734,77928.0
2015-10-23 15:50:00,100.47,100.48,100.4,100.41,52122.0,91.7825,91.7916,91.7186,91.7277,52122.0
2015-10-23 15:55:00,100.42,100.42,100.36,100.39,192120.0,91.7368,91.7368,91.682,91.7094,192120.0
2015-10-26 09:30:00,100.27,100.36,100.19,100.28,25217.0,91.5998,91.682,91.5267,91.6089,25217.0
2015-10-26 09:35:00,100.3,100.36,100.21,100.29,26845.0,91.6272,91.682,91.545,91.6181,26845.0
2015-10-26 09:40:00,100.27,100.32,100.2,100.28,26987.0,91.5998,91.6455,91.5359,91.6089,26987.0
2015-10-26 09:45:00,100.29,100.32,100.15,100.16,1738.0,91.6181,91.6455,91.4902,91.4993,1738.0
2015-10-26 09:50:00,100.11,100.17,100.1,100.11,1536.0,91.4536,91.5085,91.4445,91.4536,1536.0
2015-10-26 09:55:00,100.23,100.25,100.13,100.13,7013.0,91.5633,91.5815,91.4719,91.4719,7013.0
2015-10-26 10:00:00,100.07,100.17,100.06,100.06,3905.0,91.4171,91.5085,91.408,91.408,3905.0
2015-10-26 10:05:00,100.19,100.26,100.17,100.22,2065.0,91.5267,91.5907,91.5085,91.5541,2065.0
2015-10-26 10:10:00,100.25,100.25,100.12,100.12,3987.0,91.5815,91.5815,91.4628,91.4628,3987.0
2015-10-26 10:15:00,100.14,100.2,100.14,100.19,1712.0,91.481,91.5359,91.481,91.5267,1712.0
2015-10-26 10:20:00,100.25,100.27,100.2,100.2,2777.0,91.5815,91.5998,91.5359,91.5359,2777.0
2015-10-26 10:25:00,100.22,100.39,100.22,100.32,16353.0,91.5541,91.7094,91.5541,91.6455,16353.0
2015-10-26 10:30:00,100.35,100.37,100.28,100.33,12308.0,91.6729,91.6912,91.6089,91.6546,12308.0
2015-10-26 10:35:00,100.31,100.44,100.31,100.44,4214.0,91.6363,91.7551,91.6363,91.7551,4214.0
2015-10-26 10:40:00,100.44,100.55,100.44,100.52,18189.0,91.7551,91.8556,91.7551,91.8282,18189.0
2015-10-26 10:45:00,100.51,100.62,100.51,100.55,14157.0,91.8191,91.9195,91.8191,91.8556,14157.0
2015-10-26 10:50:00,100.56,100.61,100.48,100.6,22004.0,91.8647,91.9104,91.7916,91.9013,22004.0
2015-10-26 10:55:00,100.6,100.6,100.53,100.56,37497.0,91.9013,91.9013,91.8373,91.8647,37497.0
2015-10-26 11:00:00,100.56,100.57,100.51,100.56,6026.0,91.8647,91.8739,91.8191,91.8647,6026.0
2015-10-26 11:05:00,100.55,100.56,100.49,100.56,12945.0,91.8556,91.8647,91.8008,91.8647,12945.0
2015-10-26 11:10:00,100.54,100.58,100.5,100.52,5190.0,91.8465,91.883,91.8099,91.8282,5190.0
2015-10-26 11:15:00,100.53,100.54,100.4,100.42,27735.0,91.8373,91.8465,91.7186,91.7368,27735.0
2015-10-26 11:20:00,100.42,100.42,100.38,100.38,3013.0,91.7368,91.7368,91.7003,91.7003,3013.0
2015-10-26 11:25:00,100.43,100.45,100.37,100.39,8803.0,91.746,91.7642,91.6912,91.7094,8803.0
2015-10-26 11:30:00,100.39,100.48,100.39,100.45,8011.0,91.7094,91.7916,91.7094,91.7642,8011.0
2015-10-26 11:35:00,100.49,100.54,100.44,100.48,5576.0,91.8008,91.8465,91.7551,91.7916,5576.0
2015-10-26 11:40:00,100.46,100.47,100.4,100.46,3016.0,91.7734,91.7825,91.7186,91.7734,3016.0
2015-10-26 11:45:00,100.47,100.48,100.41,100.41,13379.0,91.7825,91.7916,91.7277,91.7277,13379.0
2015-10-26 11:50:00,100.38,100.42,100.38,100.4,4348.0,91.7003,91.7368,91.7003,91.7186,4348.0
2015-10-26 11:55:00,100.42,100.42,100.37,100.38,6745.0,91.7368,91.7368,91.6912,91.7003,6745.0
2015-10-26 12:00:00,100.38,100.45,100.33,100.35,17207.0,91.7003,91.7642,91.6546,91.6729,17207.0
2015-10-26 12:05:00,100.38,100.39,100.33,100.39,9161.0,91.7003,91.7094,91.6546,91.7094,9161.0
2015-10-26 12:10:00,100.39,100.4,100.36,100.4,3374.0,91.7094,91.7186,91.682,91.7186,3374.0
2015-10-26 12:15:00,100.42,100.45,100.41,100.45,3486.0,91.7368,91.7642,91.7277,91.7642,3486.0
2015-10-26 12:20:00,100.46,100.5,100.43,100.49,30769.0,91.7734,91.8099,91.746,91.8008,30769.0
2015-10-26 12:25:00,100.51,100.55,100.49,100.53,10184.0,91.8191,91.8556,91.8008,91.8373,10184.0
2015-10-26 12:30:00,100.52,100.53,100.48,100.49,8687.0,91.8282,91.8373,91.7916,91.8008,8687.0
2015-10-26 12:35:00,100.48,100.5,100.47,100.48,6337.0,91.7916,91.8099,91.7825,91.7916,6337.0
2015-10-26 12:40:00,100.48,100.58,100.47,100.57,7236.0,91.7916,91.883,91.7825,91.8739,7236.0
2015-10-26 12:45:00,100.56,100.65,100.54,100.63,6704.0,91.8647,91.9469,91.8465,91.9287,6704.0
2015-10-26 12:50:00,100.65,100.65,100.58,100.6,5505.0,91.9469,91.9469,91.883,91.9013,5505.0
2015-10-26 12:55:00,100.61,100.63,100.54,100.56,6141.0,91.9104,91.9287,91.8465,91.8647,6141.0
2015-10-26 13:00:00,100.54,100.56,100.51,100.52,4972.0,91.8465,91.8647,91.8191,91.8282,4972.0
2015-10-26 13:05:00,100.53,100.59,100.53,100.56,9509.0,91.8373,91.8921,91.8373,91.8647,9509.0
2015-10-26 13:10:00,100.56,100.57,100.5,100.55,22029.0,91.8647,91.8739,91.8099,91.8556,22029.0
2015-10-26 13:15:00,100.56,100.62,100.54,100.6,11708.0,91.8647,91.9195,91.8465,91.9013,11708.0
2015-10-26 13:20:00,100.6,100.6,100.55,100.6,1846.0,91.9013,91.9013,91.8556,91.9013,1846.0
2015-10-26 13:25:00,100.64,100.65,100.61,100.62,10940.0,91.9378,91.9469,91.9104,91.9195,10940.0
2015-10-26 13:30:00,100.61,100.66,100.6,100.66,4700.0,91.9104,91.9561,91.9013,91.9561,4700.0
2015-10-26 13:35:00,100.65,100.67,100.63,100.63,2710.0,91.9469,91.9652,91.9287,91.9287,2710.0
2015-10-26 13:40:00,100.63,100.65,100.61,100.63,5171.0,91.9287,91.9469,91.9104,91.9287,5171.0
2015-10-26 13:45:00,100.64,100.64,100.55,100.57,11087.0,91.9378,91.9378,91.8556,91.8739,11087.0
2015-10-26 13:50:00,100.57,100.58,100.48,100.5,21913.0,91.8739,91.883,91.7916,91.8099,21913.0
2015-10-26 13:55:00,100.5,100.52,100.48,100.48,5244.0,91.8099,91.8282,91.7916,91.7916,5244.0
2015-10-26 14:00:00,100.49,100.52,100.49,100.51,3488.0,91.8008,91.8282,91.8008,91.8191,3488.0
2015-10-26 14:05:00,100.53,100.58,100.51,100.58,4529.0,91.8373,91.883,91.8191,91.883,4529.0
2015-10-26 14:10:00,100.55,100.56,100.45,100.47,7213.0,91.8556,91.8647,91.7642,91.7825,7213.0
2015-10-26 14:15:00,100.45,100.49,100.44,100.45,43581.0,91.7642,91.8008,91.7551,91.7642,43581.0
2015-10-26 14:20:00,100.45,100.5,100.43,100.5,3891.0,91.7642,91.8099,91.746,91.8099,3891.0
2015-10-26 14:25:00,100.49,100.51,100.44,100.45,130810.0,91.8008,91.8191,91.7551,91.7642,130810.0
2015-10-26 14:30:00,100.46,100.5,100.45,100.49,9629.0,91.7734,91.8099,91.7642,91.8008,9629.0
2015-10-26 14:35:00,100.5,100.51,100.45,100.49,7846.0,91.8099,91.8191,91.7642,91.8008,7846.0
2015-10-26 14:40:00,100.49,100.49,100.47,100.49,17909.0,91.8008,91.8008,91.7825,91.8008,17909.0
2015-10-26 14:45:00,100.52,100.61,100.51,100.56,9990.0,91.8282,91.9104,91.8191,91.8647,9990.0
2015-10-26 14:50:00,100.57,100.58,100.52,100.53,37631.0,91.8739,91.883,91.8282,91.8373,37631.0
2015-10-26 14:55:00,100.52,100.58,100.5,100.57,43591.0,91.8282,91.883,91.8099,91.8739,43591.0
2015-10-26 15:00:00,100.57,100.57,100.5,100.56,78131.0,91.8739,91.8739,91.8099,91.8647,78131.0
2015-10-26 15:05:00,100.54,100.57,100.53,100.57,8667.0,91.8465,91.8739,91.8373,91.8739,8667.0
2015-10-26 15:10:00,100.59,100.59,100.5,100.5,9777.0,91.8921,91.8921,91.8099,91.8099,9777.0
2015-10-26 15:15:00,100.5,100.58,100.49,100.57,15274.0,91.8099,91.883,91.8008,91.8739,15274.0
2015-10-26 15:20:00,100.57,100.57,100.52,100.55,156579.0,91.8739,91.8739,91.8282,91.8556,156579.0
2015-10-26 15:25:00,100.56,100.58,100.5,100.56,9720.0,91.8647,91.883,91.8099,91.8647,9720.0
2015-10-26 15:30:00,100.56,100.61,100.54,100.54,19641.0,91.8647,91.9104,91.8465,91.8465,19641.0
2015-10-26 15:35:00,100.54,100.56,100.51,100.53,18075.0,91.8465,91.8647,91.8191,91.8373,18075.0
2015-10-26 15:40:00,100.52,100.54,100.49,100.5,31107.0,91.8282,91.8465,91.8008,91.8099,31107.0
2015-10-26 15:45:00,100.51,100.54,100.48,100.48,18132.0,91.8191,91.8465,91.7916,91.7916,18132.0
2015-10-26 15:50:00,100.48,100.54,100.47,100.54,16475.0,91.7916,91.8465,91.7825,91.8465,16475.0
2015-10-26 15:55:00,100.53,100.57,100.51,100.51,90531.0,91.8373,91.8739,91.8191,91.8191,90531.0
2015-10-27 09:30:00,100.1,100.32,100.08,100.25,19466.0,91.4445,91.6455,91.4262,91.5815,19466.0
2015-10-27 09:35:00,100.26,100.43,100.24,100.43,16657.0,91.5907,91.746,91.5724,91.746,16657.0
2015-10-27 09:40:00,100.39,100.43,100.38,100.42,20640.0,91.7094,91.746,91.7003,91.7368,20640.0
2015-10-27 09:45:00,100.41,100.47,100.35,100.41,12712.0,91.7277,91.7825,91.6729,91.7277,12712.0
2015-10-27 09:50:00,100.4,100.57,100.4,100.56,4716.0,91.7186,91.8739,91.7186,91.8647,4716.0
2015-10-27 09:55:00,100.57,100.57,100.48,100.49,5321.0,91.8739,91.8739,91.7916,91.8008,5321.0
2015-10-27 10:00:00,100.45,100.47,100.4,100.44,5504.0,91.7642,91.7825,91.7186,91.7551,5504.0
2015-10-27 10:05:00,100.39,100.39,100.33,100.36,6855.0,91.7094,91.7094,91.6546,91.682,6855.0
2015-10-27 10:10:00,100.41,100.41,100.31,100.32,6840.0,91.7277,91.7277,91.6363,91.6455,6840.0
2015-10-27 10:15:00,100.33,100.36,100.17,100.19,12532.0,91.6546,91.682,91.5085,91.5267,12532.0
2015-10-27 10:20:00,100.18,100.19,100.11,100.14,5292.0,91.5176,91.5267,91.4536,91.481,5292.0
2015-10-27 10:25:00,100.17,100.21,100.11,100.18,510867.0,91.5085,91.545,91.4536,91.5176,510867.0
2015-10-27 10:30:00,100.16,100.19,100.1,100.11,98281.0,91.4993,91.5267,91.4445,91.4536,98281.0
2015-10-27 10:35:00,100.14,100.2,100.13,100.17,64775.0,91.481,91.5359,91.4719,91.5085,64775.0
2015-10-27 10:40:00,100.16,100.26,100.13,100.25,41722.0,91.4993,91.5907,91.4719,91.5815,41722.0
2015-10-27 10:45:00,100.26,100.3,100.23,100.29,37356.0,91.5907,91.6272,91.5633,91.6181,37356.0
2015-10-27 10:50:00,100.3,100.34,100.27,100.27,33183.0,91.6272,91.6638,91.5998,91.5998,33183.0
2015-10-27 10:55:00,100.28,100.35,100.23,100.32,74320.0,91.6089,91.6729,91.5633,91.6455,74320.0
2015-10-27 11:00:00,100.33,100.56,100.3,100.53,241118.0,91.6546,91.8647,91.6272,91.8373,241118.0
2015-10-27 11:05:00,100.54,100.57,100.46,100.49,139523.0,91.8465,91.8739,91.7734,91.8008,139523.0
2015-10-27 11:10:00,100.49,100.49,100.42,100.42,17917.0,91.8008,91.8008,91.7368,91.7368,17917.0
2015-10-27 11:15:00,100.43,100.44,100.39,100.41,16363.0,91.746,91.7551,91.7094,91.7277,16363.0
2015-10-27 11:20:00,100.41,100.44,100.35,100.43,26873.0,91.7277,91.7551,91.6729,91.746,26873.0
2015-10-27 11:25:00,100.42,100.46,100.38,100.38,6906.0,91.7368,91.7734,91.7003,91.7003,6906.0
2015-10-27 11:30:00,100.39,100.44,100.38,100.38,11741.0,91.7094,91.7551,91.7003,91.7003,11741.0
2015-10-27 11:35:00,100.36,100.4,100.32,100.34,11435.0,91.682,91.7186,91.6455,91.6638,11435.0
2015-10-27 11:40:00,100.34,100.43,100.33,100.39,114950.0,91.6638,91.746,91.6546,91.7094,114950.0
2015-10-27 11:45:00,100.4,100.44,100.36,100.44,8591.0,91.7186,91.7551,91.682,91.7551,8591.0
2015-10-27 11:50:00,100.43,100.43,100.25,100.25,15980.0,91.746,91.746,91.5815,91.5815,15980.0
2015-10-27 11:55:00,100.21,100.28,100.2,100.22,56680.0,91.545,91.6089,91.5359,91.5541,56680.0
2015-10-27 12:00:00,100.24,100.28,100.2,100.21,5056.0,91.5724,91.6089,91.5359,91.545,5056.0
2015-10-27 12:05:00,100.19,100.23,100.18,100.22,9536.0,91.5267,91.5633,91.5176,91.5541,9536.0
2015-10-27 12:10:00,100.21,100.23,100.13,100.15,7904.0,91.545,91.5633,91.4719,91.4902,7904.0
2015-10-27 12:15:00,100.17,100.21,100.13,100.18,20450.0,91.5085,91.545,91.4719,91.5176,20450.0
2015-10-27 12:20:00,100.19,100.24,100.19,100.23,13416.0,91.5267,91.5724,91.5267,91.5633,13416.0
2015-10-27 12:25:00,100.24,100.25,100.18,100.19,4883.0,91.5724,91.5815,91.5176,91.5267,4883.0
2015-10-27 12:30:00,100.17,100.21,100.14,100.14,8960.0,91.5085,91.545,91.481,91.481,8960.0
2015-10-27 12:35:00,100.15,100.22,100.14,100.21,11988.0,91.4902,91.5541,91.481,91.545,11988.0
2015-10-27 12:40:00,100.21,100.26,100.16,100.26,12773.0,91.545,91.5907,91.4993,91.5907,12773.0
2015-10-27 12:45:00,100.27,100.29,100.23,100.28,11958.0,91.5998,91.6181,91.5633,91.6089,11958.0
2015-10-27 12:50:00,100.26,100.28,100.24,100.24,4030.0,91.5907,91.6089,91.5724,91.5724,4030.0
2015-10-27 12:55:00,100.23,100.23,100.12,100.15,5269.0,91.5633,91.5633,91.4628,91.4902,5269.0
2015-10-27 13:00:00,100.15,100.15,100.02,100.07,11436.0,91.4902,91.4902,91.3714,91.4171,11436.0
2015-10-27 13:05:00,100.05,100.06,99.99,100.04,4378.0,91.3988,91.408,91.344,91.3897,4378.0
2015-10-27 13:10:00,100.05,100.07,100.01,100.04,8883.0,91.3988,91.4171,91.3623,91.3897,8883.0
2015-10-27 13:15:00,100.03,100.09,100.01,100.06,12908.0,91.3806,91.4354,91.3623,91.408,12908.0
2015-10-27 13:20:00,100.08,100.08,100.02,100.03,8237.0,91.4262,91.4262,91.3714,91.3806,8237.0
2015-10-27 13:25:00,100.01,100.06,99.98,100.06,21815.0,91.3623,91.408,91.3349,91.408,21815.0
2015-10-27 13:30:00,100.06,100.14,100.03,100.14,5290.0,91.408,91.481,91.3806,91.481,5290.0
2015-10-27 13:35:00,100.15,100.16,100.13,100.15,7710.0,91.4902,91.4993,91.4719,91.4902,7710.0
2015-10-27 13:40:00,100.17,100.17,100.1,100.15,7916.0,91.5085,91.5085,91.4445,91.4902,7916.0
2015-10-27 13:45:00,100.15,100.18,100.11,100.12,11089.0,91.4902,91.5176,91.4536,91.4628,11089.0
2015-10-27 13:50:00,100.12,100.12,100.06,100.09,17246.0,91.4628,91.4628,91.408,91.4354,17246.0
2015-10-27 13:55:00,100.09,100.16,100.06,100.14,26505.0,91.4354,91.4993,91.408,91.481,26505.0
2015-10-27 14:00:00,100.13,100.26,100.13,100.24,17020.0,91.4719,91.5907,91.4719,91.5724,17020.0
2015-10-27 14:05:00,100.24,100.27,100.22,100.24,16287.0,91.5724,91.5998,91.5541,91.5724,16287.0
2015-10-27 14:10:00,100.26,100.28,100.2,100.21,15925.0,91.5907,91.6089,91.5359,91.545,15925.0
2015-10-27 14:15:00,100.21,100.25,100.16,100.17,14966.0,91.545,91.5815,91.4993,91.5085,14966.0
2015-10-27 14:20:00,100.16,100.22,100.15,100.2,20000.0,91.4993,91.5541,91.4902,91.5359,20000.0
2015-10-27 14:25:00,100.19,100.25,100.19,100.23,11887.0,91.5267,91.5815,91.5267,91.5633,11887.0
2015-10-27 14:30:00,100.23,100.25,100.21,100.23,18700.0,91.5633,91.5815,91.545,91.5633,18700.0
2015-10-27 14:35:00,100.23,100.32,100.22,100.27,20340.0,91.5633,91.6455,91.5541,91.5998,20340.0
2015-10-27 14:40:00,100.26,100.28,100.19,100.19,13815.0,91.5907,91.6089,91.5267,91.5267,13815.0
2015-10-27 14:45:00,100.18,100.2,100.16,100.2,6064.0,91.5176,91.5359,91.4993,91.5359,6064.0
2015-10-27 14:50:00,100.19,100.23,100.17,100.22,42116.0,91.5267,91.5633,91.5085,91.5541,42116.0
2015-10-27 14:55:00,100.24,100.24,100.18,100.18,14130.0,91.5724,91.5724,91.5176,91.5176,14130.0
2015-10-27 15:00:00,100.17,100.26,100.16,100.22,26128.0,91.5085,91.5907,91.4993,91.5541,26128.0
2015-10-27 15:05:00,100.22,100.29,100.22,100.25,9647.0,91.5541,91.6181,91.5541,91.5815,9647.0
2015-10-27 15:10:00,100.25,100.35,100.25,100.34,10985.0,91.5815,91.6729,91.5815,91.6638,10985.0
2015-10-27 15:15:00,100.34,100.34,100.29,100.29,10621.0,91.6638,91.6638,91.6181,91.6181,10621.0
2015-10-27 15:20:00,100.27,100.38,100.26,100.34,14260.0,91.5998,91.7003,91.5907,91.6638,14260.0
2015-10-27 15:25:00,100.35,100.39,100.34,100.37,14926.0,91.6729,91.7094,91.6638,91.6912,14926.0
2015-10-27 15:30:00,100.37,100.41,100.33,100.38,30162.0,91.6912,91.7277,91.6546,91.7003,30162.0
2015-10-27 15:35:00,100.39,100.39,100.28,100.29,9136.0,91.7094,91.7094,91.6089,91.6181,9136.0
2015-10-27 15:40:00,100.29,100.37,100.28,100.34,33750.0,91.6181,91.6912,91.6089,91.6638,33750.0
2015-10-27 15:45:00,100.34,100.36,100.3,100.36,17887.0,91.6638,91.682,91.6272,91.682,17887.0
2015-10-27 15:50:00,100.35,100.35,100.29,100.34,24334.0,91.6729,91.6729,91.6181,91.6638,24334.0
2015-10-27 15:55:00,100.35,100.43,100.35,100.41,41439.0,91.6729,91.746,91.6729,91.7277,41439.0
2015-10-28 09:30:00,100.65,100.7,100.41,100.41,25190.0,91.9469,91.9926,91.7277,91.7277,25190.0
2015-10-28 09:35:00,100.39,100.48,100.31,100.33,5008.0,91.7094,91.7916,91.6363,91.6546,5008.0
2015-10-28 09:40:00,100.31,100.46,100.29,100.46,19112.0,91.6363,91.7734,91.6181,91.7734,19112.0
2015-10-28 09:45:00,100.48,100.48,100.36,100.44,3103.0,91.7916,91.7916,91.682,91.7551,3103.0
2015-10-28 09:50:00,100.45,100.55,100.44,100.54,13066.0,91.7642,91.8556,91.7551,91.8465,13066.0
2015-10-28 09:55:00,100.54,100.63,100.52,100.62,25029.0,91.8465,91.9287,91.8282,91.9195,25029.0
2015-10-28 10:00:00,100.69,100.69,100.6,100.6,7465.0,91.9835,91.9835,91.9013,91.9013,7465.0
2015-10-28 10:05:00,100.62,100.66,100.58,100.65,88969.0,91.9195,91.9561,91.883,91.9469,88969.0
2015-10-28 10:10:00,100.65,100.66,100.59,100.59,83483.0,91.9469,91.9561,91.8921,91.8921,83483.0
2015-10-28 10:15:00,100.58,100.6,100.51,100.51,6150.0,91.883,91.9013,91.8191,91.8191,6150.0
2015-10-28 10:20:00,100.54,100.59,100.54,100.58,2335.0,91.8465,91.8921,91.8465,91.883,2335.0
2015-10-28 10:25:00,100.58,100.62,100.55,100.6,15529.0,91.883,91.9195,91.8556,91.9013,15529.0
2015-10-28 10:30:00,100.64,100.71,100.62,100.67,8475.0,91.9378,92.0018,91.9195,91.9652,8475.0
2015-10-28 10:35:00,100.68,100.73,100.67,100.72,5416.0,91.9744,92.02,91.9652,92.0109,5416.0
2015-10-28 10:40:00,100.71,100.81,100.71,100.79,17744.0,92.0018,92.0931,92.0018,92.0748,17744.0
2015-10-28 10:45:00,100.8,100.86,100.77,100.82,7343.0,92.084,92.1388,92.0566,92.1022,7343.0
2015-10-28 10:50:00,100.84,100.89,100.84,100.88,9676.0,92.1205,92.1662,92.1205,92.1571,9676.0
2015-10-28 10:55:00,100.88,100.92,100.85,100.92,5242.0,92.1571,92.1936,92.1297,92.1936,5242.0
2015-10-28 11:00:00,100.93,100.96,100.88,100.93,20431.0,92.2027,92.2301,92.1571,92.2027,20431.0
2015-10-28 11:05:00,100.95,100.95,100.88,100.88,6050.0,92.221,92.221,92.1571,92.1571,6050.0
2015-10-28 11:10:00,100.9,100.96,100.89,100.93,38848.0,92.1753,92.2301,92.1662,92.2027,38848.0
2015-10-28 11:15:00,100.93,100.93,100.89,100.9,5678.0,92.2027,92.2027,92.1662,92.1753,5678.0
2015-10-28 11:20:00,100.92,100.92,100.83,100.83,6255.0,92.1936,92.1936,92.1114,92.1114,6255.0
2015-10-28 11:25:00,100.83,100.9,100.83,100.9,9877.0,92.1114,92.1753,92.1114,92.1753,9877.0
2015-10-28 11:30:00,100.9,100.91,100.86,100.89,6062.0,92.1753,92.1845,92.1388,92.1662,6062.0
2015-10-28 11:35:00,100.87,100.94,100.87,100.91,5832.0,92.1479,92.2119,92.1479,92.1845,5832.0
2015-10-28 11:40:00,100.91,100.97,100.9,100.95,9399.0,92.1845,92.2393,92.1753,92.221,9399.0
2015-10-28 11:45:00,100.97,100.98,100.91,100.98,10389.0,92.2393,92.2484,92.1845,92.2484,10389.0
2015-10-28 11:50:00,100.98,100.98,100.95,100.97,4702.0,92.2484,92.2484,92.221,92.2393,4702.0
2015-10-28 11:55:00,100.98,101.07,100.94,101.05,18320.0,92.2484,92.3306,92.2119,92.3124,18320.0
2015-10-28 12:00:00,101.06,101.06,101.01,101.03,5437.0,92.3215,92.3215,92.2758,92.2941,5437.0
2015-10-28 12:05:00,101.03,101.06,101.0,101.02,7931.0,92.2941,92.3215,92.2667,92.285,7931.0
2015-10-28 12:10:00,101.02,101.1,101.01,101.09,35438.0,92.285,92.358,92.2758,92.3489,35438.0
2015-10-28 12:15:00,101.09,101.09,101.04,101.07,11597.0,92.3489,92.3489,92.3032,92.3306,11597.0
2015-10-28 12:20:00,101.06,101.07,101.05,101.05,53841.0,92.3215,92.3306,92.3124,92.3124,53841.0
2015-10-28 12:25:00,101.07,101.1,101.06,101.08,6659.0,92.3306,92.358,92.3215,92.3398,6659.0
2015-10-28 12:30:00,101.07,101.08,101.02,101.04,6041.0,92.3306,92.3398,92.285,92.3032,6041.0
2015-10-28 12:35:00,101.03,101.03,100.98,100.99,5680.0,92.2941,92.2941,92.2484,92.2575,5680.0
2015-10-28 12:40:00,101.0,101.01,100.96,100.96,9851.0,92.2667,92.2758,92.2301,92.2301,9851.0
2015-10-28 12:45:00,100.94,100.97,100.93,100.97,3773.0,92.2119,92.2393,92.2027,92.2393,3773.0
2015-10-28 12:50:00,100.98,101.0,100.97,100.97,3854.0,92.2484,92.2667,92.2393,92.2393,3854.0
2015-10-28 12:55:00,100.97,100.99,100.95,100.95,5415.0,92.2393,92.2575,92.221,92.221,5415.0
2015-10-28 13:00:00,100.95,101.0,100.93,100.98,9142.0,92.221,92.2667,92.2027,92.2484,9142.0
2015-10-28 13:05:00,100.99,100.99,100.92,100.94,4464.0,92.2575,92.2575,92.1936,92.2119,4464.0
2015-10-28 13:10:00,100.94,100.97,100.93,100.93,5633.0,92.2119,92.2393,92.2027,92.2027,5633.0
2015-10-28 13:15:00,100.92,100.97,100.92,100.96,5683.0,92.1936,92.2393,92.1936,92.2301,5683.0
2015-10-28 13:20:00,100.97,100.99,100.97,100.97,7512.0,92.2393,92.2575,92.2393,92.2393,7512.0
2015-10-28 13:25:00,100.98,101.0,100.96,100.96,12992.0,92.2484,92.2667,92.2301,92.2301,12992.0
2015-10-28 13:30:00,100.97,101.0,100.94,101.0,7275.0,92.2393,92.2667,92.2119,92.2667,7275.0
2015-10-28 13:35:00,100.99,101.02,100.95,101.02,13598.0,92.2575,92.285,92.221,92.285,13598.0
2015-10-28 13:40:00,101.02,101.06,101.02,101.05,14423.0,92.285,92.3215,92.285,92.3124,14423.0
2015-10-28 13:45:00,101.05,101.11,101.04,101.04,13033.0,92.3124,92.3672,92.3032,92.3032,13033.0
2015-10-28 13:50:00,101.05,101.05,101.02,101.03,6437.0,92.3124,92.3124,92.285,92.2941,6437.0
2015-10-28 13:55:00,101.03,101.22,101.03,101.22,18858.0,92.2941,92.4677,92.2941,92.4677,18858.0
2015-10-28 14:00:00,101.17,101.21,100.48,100.56,20820.0,92.422,92.4585,91.7916,91.8647,20820.0
2015-10-28 14:05:00,100.56,100.65,100.44,100.64,14335.0,91.8647,91.9469,91.7551,91.9378,14335.0
2015-10-28 14:10:00,100.58,100.58,100.12,100.22,24924.0,91.883,91.883,91.4628,91.5541,24924.0
2015-10-28 14:15:00,100.22,100.29,100.06,100.24,39945.0,91.5541,91.6181,91.408,91.5724,39945.0
2015-10-28 14:20:00,100.25,100.44,100.18,100.42,38813.0,91.5815,91.7551,91.5176,91.7368,38813.0
2015-10-28 14:25:00,100.41,100.58,100.39,100.48,42937.0,91.7277,91.883,91.7094,91.7916,42937.0
2015-10-28 14:30:00,100.44,100.44,100.21,100.24,5948.0,91.7551,91.7551,91.545,91.5724,5948.0
2015-10-28 14:35:00,100.24,100.45,100.2,100.4,22569.0,91.5724,91.7642,91.5359,91.7186,22569.0
2015-10-28 14:40:00,100.44,100.51,100.34,100.36,24798.0,91.7551,91.8191,91.6638,91.682,24798.0
2015-10-28 14:45:00,100.36,100.55,100.35,100.44,24445.0,91.682,91.8556,91.6729,91.7551,24445.0
2015-10-28 14:50:00,100.44,100.67,100.4,100.65,16086.0,91.7551,91.9652,91.7186,91.9469,16086.0
2015-10-28 14:55:00,100.62,100.68,100.53,100.64,41192.0,91.9195,91.9744,91.8373,91.9378,41192.0
2015-10-28 15:00:00,100.63,100.78,100.57,100.78,33654.0,91.9287,92.0657,91.8739,92.0657,33654.0
2015-10-28 15:05:00,100.78,100.98,100.76,100.87,103771.0,92.0657,92.2484,92.0474,92.1479,103771.0
2015-10-28 15:10:00,100.88,100.93,100.83,100.91,17569.0,92.1571,92.2027,92.1114,92.1845,17569.0
2015-10-28 15:15:00,100.96,100.96,100.89,100.89,130027.0,92.2301,92.2301,92.1662,92.1662,130027.0
2015-10-28 15:20:00,100.89,100.9,100.83,100.89,23949.0,92.1662,92.1753,92.1114,92.1662,23949.0
2015-10-28 15:25:00,100.89,101.03,100.88,100.97,45806.0,92.1662,92.2941,92.1571,92.2393,45806.0
2015-10-28 15:30:00,101.02,101.15,101.02,101.03,41490.0,92.285,92.4037,92.285,92.2941,41490.0
2015-10-28 15:35:00,101.04,101.24,101.04,101.21,23687.0,92.3032,92.4859,92.3032,92.4585,23687.0
2015-10-28 15:40:00,101.19,101.33,101.19,101.31,14693.0,92.4403,92.5681,92.4403,92.5499,14693.0
2015-10-28 15:45:00,101.32,101.41,101.32,101.34,72857.0,92.559,92.6412,92.559,92.5773,72857.0
2015-10-28 15:50:00,101.35,101.38,101.28,101.38,50077.0,92.5864,92.6138,92.5225,92.6138,50077.0
2015-10-28 15:55:00,101.39,101.46,101.37,101.46,170034.0,92.623,92.6869,92.6047,92.6869,170034.0
2015-10-29 09:30:00,101.22,101.27,101.14,101.2,15280.0,92.4677,92.5133,92.3946,92.4494,15280.0
2015-10-29 09:35:00,101.26,101.45,101.25,101.42,80494.0,92.5042,92.6778,92.4951,92.6504,80494.0
2015-10-29 09:40:00,101.43,101.44,101.34,101.35,16446.0,92.6595,92.6686,92.5773,92.5864,16446.0
2015-10-29 09:45:00,101.38,101.41,101.29,101.35,8073.0,92.6138,92.6412,92.5316,92.5864,8073.0
2015-10-29 09:50:00,101.32,101.36,101.25,101.27,13803.0,92.559,92.5956,92.4951,92.5133,13803.0
2015-10-29 09:55:00,101.25,101.26,101.22,101.22,4002.0,92.4951,92.5042,92.4677,92.4677,4002.0
2015-10-29 10:00:00,101.23,101.3,101.15,101.3,4490.0,92.4768,92.5407,92.4037,92.5407,4490.0
2015-10-29 10:05:00,101.34,101.48,101.34,101.48,7922.0,92.5773,92.7052,92.5773,92.7052,7922.0
2015-10-29 10:10:00,101.46,101.51,101.38,101.38,12822.0,92.6869,92.7326,92.6138,92.6138,12822.0
2015-10-29 10:15:00,101.41,101.43,101.34,101.35,138984.0,92.6412,92.6595,92.5773,92.5864,138984.0
2015-10-29 10:20:00,101.36,101.37,101.27,101.3,15243.0,92.5956,92.6047,92.5133,92.5407,15243.0
2015-10-29 10:25:00,101.31,101.38,101.22,101.24,26157.0,92.5499,92.6138,92.4677,92.4859,26157.0
2015-10-29 10:30:00,101.23,101.31,101.23,101.31,20982.0,92.4768,92.5499,92.4768,92.5499,20982.0
2015-10-29 10:35:00,101.32,101.37,101.24,101.25,19594.0,92.559,92.6047,92.4859,92.4951,19594.0
2015-10-29 10:40:00,101.24,101.38,101.24,101.36,11932.0,92.4859,92.6138,92.4859,92.5956,11932.0
2015-10-29 10:45:00,101.36,101.36,101.19,101.2,16706.0,92.5956,92.5956,92.4403,92.4494,16706.0
2015-10-29 10:50:00,101.2,101.25,101.18,101.25,11511.0,92.4494,92.4951,92.4311,92.4951,11511.0
2015-10-29 10:55:00,101.23,101.3,101.19,101.21,10793.0,92.4768,92.5407,92.4403,92.4585,10793.0
2015-10-29 11:00:00,101.2,101.25,101.15,101.23,9673.0,92.4494,92.4951,92.4037,92.4768,9673.0
2015-10-29 11:05:00,101.24,101.35,101.24,101.34,27870.0,92.4859,92.5864,92.4859,92.5773,27870.0
2015-10-29 11:10:00,101.32,101.36,101.31,101.31,7454.0,92.559,92.5956,92.5499,92.5499,7454.0
2015-10-29 11:15:00,101.3,101.34,101.28,101.31,10189.0,92.5407,92.5773,92.5225,92.5499,10189.0
2015-10-29 11:20:00,101.32,101.32,101.27,101.32,6950.0,92.559,92.559,92.5133,92.559,6950.0
2015-10-29 11:25:00,101.29,101.37,101.26,101.35,10049.0,92.5316,92.6047,92.5042,92.5864,10049.0
2015-10-29 11:30:00,101.33,101.42,101.33,101.41,9377.0,92.5681,92.6504,92.5681,92.6412,9377.0
2015-10-29 11:35:00,101.41,101.42,101.37,101.4,14350.0,92.6412,92.6504,92.6047,92.6321,14350.0
2015-10-29 11:40:00,101.39,101.41,101.35,101.41,44795.0,92.623,92.6412,92.5864,92.6412,44795.0
2015-10-29 11:45:00,101.41,101.45,101.4,101.41,18360.0,92.6412,92.6778,92.6321,92.6412,18360.0
2015-10-29 11:50:00,101.4,101.42,101.36,101.36,16685.0,92.6321,92.6504,92.5956,92.5956,16685.0
2015-10-29 11:55:00,101.36,101.41,101.35,101.41,22215.0,92.5956,92.6412,92.5864,92.6412,22215.0
2015-10-29 12:00:00,101.39,101.42,101.36,101.37,12458.0,92.623,92.6504,92.5956,92.6047,12458.0
2015-10-29 12:05:00,101.37,101.37,101.27,101.31,24923.0,92.6047,92.6047,92.5133,92.5499,24923.0
2015-10-29 12:10:00,101.31,101.34,101.28,101.34,12930.0,92.5499,92.5773,92.5225,92.5773,12930.0
2015-10-29 12:15:00,101.34,101.38,101.32,101.37,6590.0,92.5773,92.6138,92.559,92.6047,6590.0
2015-10-29 12:20:00,101.38,101.42,101.36,101.39,27240.0,92.6138,92.6504,92.5956,92.623,27240.0
2015-10-29 12:25:00,101.38,101.48,101.37,101.48,18552.0,92.6138,92.7052,92.6047,92.7052,18552.0
2015-10-29 12:30:00,101.48,101.5,101.44,101.48,10823.0,92.7052,92.7234,92.6686,92.7052,10823.0
2015-10-29 12:35:00,101.48,101.49,101.44,101.44,4036.0,92.7052,92.7143,92.6686,92.6686,4036.0
2015-10-29 12:40:00,101.44,101.48,101.42,101.47,11510.0,92.6686,92.7052,92.6504,92.696,11510.0
2015-10-29 12:45:00,101.5,101.52,101.45,101.47,10472.0,92.7234,92.7417,92.6778,92.696,10472.0
2015-10-29 12:50:00,101.45,101.46,101.36,101.41,19952.0,92.6778,92.6869,92.5956,92.6412,19952.0
2015-10-29 12:55:00,101.41,101.46,101.39,101.44,21813.0,92.6412,92.6869,92.623,92.6686,21813.0
2015-10-29 13:00:00,101.44,101.46,101.38,101.41,10609.0,92.6686,92.6869,92.6138,92.6412,10609.0
2015-10-29 13:05:00,101.41,101.45,101.4,101.44,15254.0,92.6412,92.6778,92.6321,92.6686,15254.0
2015-10-29 13:10:00,101.43,101.48,101.41,101.45,18549.0,92.6595,92.7052,92.6412,92.6778,18549.0
2015-10-29 13:15:00,101.46,101.48,101.42,101.43,14219.0,92.6869,92.7052,92.6504,92.6595,14219.0
2015-10-29 13:20:00,101.43,101.43,101.41,101.41,5858.0,92.6595,92.6595,92.6412,92.6412,5858.0
2015-10-29 13:25:00,101.42,101.46,101.41,101.42,71112.0,92.6504,92.6869,92.6412,92.6504,71112.0
2015-10-29 13:30:00,101.42,101.45,101.38,101.4,22187.0,92.6504,92.6778,92.6138,92.6321,22187.0
2015-10-29 13:35:00,101.37,101.37,101.29,101.3,12574.0,92.6047,92.6047,92.5316,92.5407,12574.0
2015-10-29 13:40:00,101.3,101.35,101.28,101.33,43809.0,92.5407,92.5864,92.5225,92.5681,43809.0
2015-10-29 13:45:00,101.32,101.37,101.32,101.34,8114.0,92.559,92.6047,92.559,92.5773,8114.0
2015-10-29 13:50:00,101.33,101.33,101.28,101.3,16705.0,92.5681,92.5681,92.5225,92.5407,16705.0
2015-10-29 13:55:00,101.3,101.3,101.25,101.26,16390.0,92.5407,92.5407,92.4951,92.5042,16390.0
2015-10-29 14:00:00,101.24,101.32,101.23,101.32,141256.0,92.4859,92.559,92.4768,92.559,141256.0
2015-10-29 14:05:00,101.33,101.34,101.29,101.3,39267.0,92.5681,92.5773,92.5316,92.5407,39267.0
2015-10-29 14:10:00,101.29,101.3,101.24,101.29,16127.0,92.5316,92.5407,92.4859,92.5316,16127.0
2015-10-29 14:15:00,101.31,101.36,101.31,101.32,12856.0,92.5499,92.5956,92.5499,92.559,12856.0
2015-10-29 14:20:00,101.34,101.45,101.33,101.44,15758.0,92.5773,92.6778,92.5681,92.6686,15758.0
2015-10-29 14:25:00,101.44,101.46,101.41,101.42,48893.0,92.6686,92.6869,92.6412,92.6504,48893.0
2015-10-29 14:30:00,101.42,101.42,101.35,101.35,10726.0,92.6504,92.6504,92.5864,92.5864,10726.0
2015-10-29 14:35:00,101.35,101.35,101.31,101.33,9677.0,92.5864,92.5864,92.5499,92.5681,9677.0
2015-10-29 14:40:00,101.33,101.43,101.33,101.41,46666.0,92.5681,92.6595,92.5681,92.6412,46666.0
2015-10-29 14:45:00,101.42,101.43,101.36,101.37,42263.0,92.6504,92.6595,92.5956,92.6047,42263.0
2015-10-29 14:50:00,101.39,101.47,101.38,101.45,60775.0,92.623,92.696,92.6138,92.6778,60775.0
2015-10-29 14:55:00,101.44,101.46,101.39,101.44,12366.0,92.6686,92.6869,92.623,92.6686,12366.0
2015-10-29 15:00:00,101.44,101.46,101.38,101.39,42048.0,92.6686,92.6869,92.6138,92.623,42048.0
2015-10-29 15:05:00,101.39,101.45,101.37,101.44,58937.0,92.623,92.6778,92.6047,92.6686,58937.0
2015-10-29 15:10:00,101.43,101.5,101.43,101.48,48567.0,92.6595,92.7234,92.6595,92.7052,48567.0
2015-10-29 15:15:00,101.48,101.56,101.47,101.55,25383.0,92.7052,92.7783,92.696,92.7691,25383.0
2015-10-29 15:20:00,101.54,101.57,101.54,101.55,46404.0,92.76,92.7874,92.76,92.7691,46404.0
2015-10-29 15:25:00,101.55,101.56,101.5,101.5,115230.0,92.7691,92.7783,92.7234,92.7234,115230.0
2015-10-29 15:30:00,101.5,101.56,101.49,101.53,45861.0,92.7234,92.7783,92.7143,92.7509,45861.0
2015-10-29 15:35:00,101.52,101.61,101.5,101.61,17200.0,92.7417,92.8239,92.7234,92.8239,17200.0
2015-10-29 15:40:00,101.6,101.69,101.59,101.67,23784.0,92.8148,92.897,92.8057,92.8787,23784.0
2015-10-29 15:45:00,101.66,101.68,101.59,101.59,59175.0,92.8696,92.8879,92.8057,92.8057,59175.0
2015-10-29 15:50:00,101.59,101.6,101.56,101.56,39190.0,92.8057,92.8148,92.7783,92.7783,39190.0
2015-10-29 15:55:00,101.56,101.57,101.45,101.5,99575.0,92.7783,92.7874,92.6778,92.7234,99575.0
2015-10-30 09:30:00,101.63,101.69,101.55,101.58,22760.0,92.8422,92.897,92.7691,92.7965,22760.0
2015-10-30 09:35:00,101.52,101.7,101.52,101.68,10082.0,92.7417,92.9062,92.7417,92.8879,10082.0
2015-10-30 09:40:00,101.65,101.67,101.57,101.63,16623.0,92.8605,92.8787,92.7874,92.8422,16623.0
2015-10-30 09:45:00,101.66,101.76,101.52,101.56,14525.0,92.8696,92.961,92.7417,92.7783,14525.0
2015-10-30 09:50:00,101.53,101.56,101.46,101.53,13832.0,92.7509,92.7783,92.6869,92.7509,13832.0
2015-10-30 09:55:00,101.52,101.58,101.47,101.54,6866.0,92.7417,92.7965,92.696,92.76,6866.0
2015-10-30 10:00:00,101.57,101.57,101.45,101.48,6991.0,92.7874,92.7874,92.6778,92.7052,6991.0
2015-10-30 10:05:00,101.49,101.5,101.43,101.46,4029.0,92.7143,92.7234,92.6595,92.6869,4029.0
2015-10-30 10:10:00,101.48,101.48,101.36,101.38,6367.0,92.7052,92.7052,92.5956,92.6138,6367.0
2015-10-30 10:15:00,101.41,101.5,101.38,101.5,11726.0,92.6412,92.7234,92.6138,92.7234,11726.0
2015-10-30 10:20:00,101.5,101.54,101.49,101.51,7385.0,92.7234,92.76,92.7143,92.7326,7385.0
2015-10-30 10:25:00,101.48,101.51,101.42,101.46,19173.0,92.7052,92.7326,92.6504,92.6869,19173.0
2015-10-30 10:30:00,101.45,101.56,101.43,101.56,20911.0,92.6778,92.7783,92.6595,92.7783,20911.0
2015-10-30 10:35:00,101.57,101.57,101.48,101.51,7387.0,92.7874,92.7874,92.7052,92.7326,7387.0
2015-10-30 10:40:00,101.5,101.58,101.5,101.56,37643.0,92.7234,92.7965,92.7234,92.7783,37643.0
2015-10-30 10:45:00,101.58,101.6,101.55,101.57,6069.0,92.7965,92.8148,92.7691,92.7874,6069.0
2015-10-30 10:50:00,101.58,101.59,101.57,101.57,6077.0,92.7965,92.8057,92.7874,92.7874,6077.0
2015-10-30 10:55:00,101.57,101.57,101.45,101.48,24560.0,92.7874,92.7874,92.6778,92.7052,24560.0
2015-10-30 11:00:00,101.5,101.53,101.43,101.44,6611.0,92.7234,92.7509,92.6595,92.6686,6611.0
2015-10-30 11:05:00,101.43,101.49,101.42,101.47,9369.0,92.6595,92.7143,92.6504,92.696,9369.0
2015-10-30 11:10:00,101.48,101.51,101.45,101.45,123689.0,92.7052,92.7326,92.6778,92.6778,123689.0
2015-10-30 11:15:00,101.45,101.45,101.41,101.42,21839.0,92.6778,92.6778,92.6412,92.6504,21839.0
2015-10-30 11:20:00,101.41,101.45,101.38,101.42,8752.0,92.6412,92.6778,92.6138,92.6504,8752.0
2015-10-30 11:25:00,101.42,101.44,101.37,101.44,10769.0,92.6504,92.6686,92.6047,92.6686,10769.0
2015-10-30 11:30:00,101.45,101.48,101.44,101.44,12366.0,92.6778,92.7052,92.6686,92.6686,12366.0
2015-10-30 11:35:00,101.45,101.45,101.41,101.43,6894.0,92.6778,92.6778,92.6412,92.6595,6894.0
2015-10-30 11:40:00,101.44,101.51,101.43,101.47,35120.0,92.6686,92.7326,92.6595,92.696,35120.0
2015-10-30 11:45:00,101.46,101.5,101.44,101.49,3006.0,92.6869,92.7234,92.6686,92.7143,3006.0
2015-10-30 11:50:00,101.49,101.58,101.48,101.53,12730.0,92.7143,92.7965,92.7052,92.7509,12730.0
2015-10-30 11:55:00,101.54,101.57,101.52,101.52,5614.0,92.76,92.7874,92.7417,92.7417,5614.0
2015-10-30 12:00:00,101.52,101.55,101.5,101.5,12406.0,92.7417,92.7691,92.7234,92.7234,12406.0
2015-10-30 12:05:00,101.5,101.5,101.43,101.47,6069.0,92.7234,92.7234,92.6595,92.696,6069.0
2015-10-30 12:10:00,101.48,101.52,101.46,101.47,9658.0,92.7052,92.7417,92.6869,92.696,9658.0
2015-10-30 12:15:00,101.46,101.52,101.45,101.52,12833.0,92.6869,92.7417,92.6778,92.7417,12833.0
2015-10-30 12:20:00,101.51,101.6,101.51,101.56,13804.0,92.7326,92.8148,92.7326,92.7783,13804.0
2015-10-30 12:25:00,101.56,101.58,101.51,101.53,5648.0,92.7783,92.7965,92.7326,92.7509,5648.0
2015-10-30 12:30:00,101.54,101.62,101.54,101.6,9606.0,92.76,92.8331,92.76,92.8148,9606.0
2015-10-30 12:35:00,101.62,101.63,101.59,101.6,7351.0,92.8331,92.8422,92.8057,92.8148,7351.0
2015-10-30 12:40:00,101.61,101.63,101.56,101.59,8803.0,92.8239,92.8422,92.7783,92.8057,8803.0
2015-10-30 12:45:00,101.59,101.61,101.56,101.57,17532.0,92.8057,92.8239,92.7783,92.7874,17532.0
2015-10-30 12:50:00,101.57,101.66,101.56,101.66,10931.0,92.7874,92.8696,92.7783,92.8696,10931.0
2015-10-30 12:55:00,101.65,101.75,101.64,101.69,107104.0,92.8605,92.9518,92.8513,92.897,107104.0
2015-10-30 13:00:00,101.69,101.76,101.69,101.76,7920.0,92.897,92.961,92.897,92.961,7920.0
2015-10-30 13:05:00,101.77,101.77,101.68,101.7,7446.0,92.9701,92.9701,92.8879,92.9062,7446.0
2015-10-30 13:10:00,101.68,101.68,101.64,101.68,6452.0,92.8879,92.8879,92.8513,92.8879,6452.0
2015-10-30 13:15:00,101.68,101.72,101.65,101.66,40035.0,92.8879,92.9244,92.8605,92.8696,40035.0
2015-10-30 13:20:00,101.66,101.7,101.66,101.67,7608.0,92.8696,92.9062,92.8696,92.8787,7608.0
2015-10-30 13:25:00,101.68,101.73,101.68,101.71,3933.0,92.8879,92.9336,92.8879,92.9153,3933.0
2015-10-30 13:30:00,101.71,101.72,101.68,101.69,5521.0,92.9153,92.9244,92.8879,92.897,5521.0
2015-10-30 13:35:00,101.68,101.75,101.67,101.74,19652.0,92.8879,92.9518,92.8787,92.9427,19652.0
2015-10-30 13:40:00,101.73,101.77,101.69,101.7,24336.0,92.9336,92.9701,92.897,92.9062,24336.0
2015-10-30 13:45:00,101.69,101.79,101.69,101.77,22026.0,92.897,92.9884,92.897,92.9701,22026.0
2015-10-30 13:50:00,101.75,101.79,101.75,101.76,28655.0,92.9518,92.9884,92.9518,92.961,28655.0
2015-10-30 13:55:00,101.75,101.76,101.74,101.74,4247.0,92.9518,92.961,92.9427,92.9427,4247.0
2015-10-30 14:00:00,101.74,101.77,101.69,101.72,11719.0,92.9427,92.9701,92.897,92.9244,11719.0
2015-10-30 14:05:00,101.71,101.72,101.65,101.65,8902.0,92.9153,92.9244,92.8605,92.8605,8902.0
2015-10-30 14:10:00,101.65,101.71,101.64,101.69,10563.0,92.8605,92.9153,92.8513,92.897,10563.0
2015-10-30 14:15:00,101.7,101.71,101.68,101.69,7151.0,92.9062,92.9153,92.8879,92.897,7151.0
2015-10-30 14:20:00,101.68,101.68,101.59,101.6,5792.0,92.8879,92.8879,92.8057,92.8148,5792.0
2015-10-30 14:25:00,101.6,101.6,101.52,101.53,10782.0,92.8148,92.8148,92.7417,92.7509,10782.0
2015-10-30 14:30:00,101.51,101.54,101.49,101.54,6708.0,92.7326,92.76,92.7143,92.76,6708.0
2015-10-30 14:35:00,101.53,101.56,101.48,101.48,18583.0,92.7509,92.7783,92.7052,92.7052,18583.0
2015-10-30 14:40:00,101.48,101.51,101.44,101.44,15568.0,92.7052,92.7326,92.6686,92.6686,15568.0
2015-10-30 14:45:00,101.44,101.47,101.36,101.4,24772.0,92.6686,92.696,92.5956,92.6321,24772.0
2015-10-30 14:50:00,101.38,101.46,101.38,101.44,52163.0,92.6138,92.6869,92.6138,92.6686,52163.0
2015-10-30 14:55:00,101.44,101.44,101.32,101.34,19145.0,92.6686,92.6686,92.559,92.5773,19145.0
2015-10-30 15:00:00,101.33,101.33,101.25,101.31,14137.0,92.5681,92.5681,92.4951,92.5499,14137.0
2015-10-30 15:05:00,101.3,101.32,101.22,101.31,18006.0,92.5407,92.559,92.4677,92.5499,18006.0
2015-10-30 15:10:00,101.3,101.36,101.26,101.27,15293.0,92.5407,92.5956,92.5042,92.5133,15293.0
2015-10-30 15:15:00,101.28,101.4,101.27,101.36,15960.0,92.5225,92.6321,92.5133,92.5956,15960.0
2015-10-30 15:20:00,101.37,101.43,101.33,101.35,8895.0,92.6047,92.6595,92.5681,92.5864,8895.0
2015-10-30 15:25:00,101.35,101.36,101.25,101.25,21051.0,92.5864,92.5956,92.4951,92.4951,21051.0
2015-10-30 15:30:00,101.25,101.38,101.23,101.34,46717.0,92.4951,92.6138,92.4768,92.5773,46717.0
2015-10-30 15:35:00,101.34,101.41,101.3,101.4,41894.0,92.5773,92.6412,92.5407,92.6321,41894.0
2015-10-30 15:40:00,101.4,101.43,101.32,101.33,16421.0,92.6321,92.6595,92.559,92.5681,16421.0
2015-10-30 15:45:00,101.35,101.5,101.35,101.47,43782.0,92.5864,92.7234,92.5864,92.696,43782.0
2015-10-30 15:50:00,101.47,101.47,101.32,101.34,50022.0,92.696,92.696,92.559,92.5773,50022.0
2015-10-30 15:55:00,101.33,101.33,101.08,101.08,135427.0,92.5681,92.5681,92.3398,92.3398,135427.0
2015-11-02 09:30:00,101.31,101.37,101.27,101.36,22509.0,92.5499,92.6047,92.5133,92.5956,22509.0
2015-11-02 09:35:00,101.36,101.48,101.31,101.48,7072.0,92.5956,92.7052,92.5499,92.7052,7072.0
2015-11-02 09:40:00,101.48,101.48,101.32,101.36,35205.0,92.7052,92.7052,92.559,92.5956,35205.0
2015-11-02 09:45:00,101.4,101.52,101.39,101.51,76669.0,92.6321,92.7417,92.623,92.7326,76669.0
2015-11-02 09:50:00,101.52,101.55,101.49,101.5,10319.0,92.7417,92.7691,92.7143,92.7234,10319.0
2015-11-02 09:55:00,101.51,101.58,101.49,101.55,15307.0,92.7326,92.7965,92.7143,92.7691,15307.0
2015-11-02 10:00:00,101.55,101.65,101.52,101.63,24856.0,92.7691,92.8605,92.7417,92.8422,24856.0
2015-11-02 10:05:00,101.63,101.67,101.58,101.58,17344.0,92.8422,92.8787,92.7965,92.7965,17344.0
2015-11-02 10:10:00,101.59,101.62,101.57,101.59,9807.0,92.8057,92.8331,92.7874,92.8057,9807.0
2015-11-02 10:15:00,101.59,101.6,101.52,101.57,24642.0,92.8057,92.8148,92.7417,92.7874,24642.0
2015-11-02 10:20:00,101.56,101.6,101.55,101.6,39213.0,92.7783,92.8148,92.7691,92.8148,39213.0
2015-11-02 10:25:00,101.61,101.69,101.6,101.64,20333.0,92.8239,92.897,92.8148,92.8513,20333.0
2015-11-02 10:30:00,101.63,101.64,101.59,101.62,9756.0,92.8422,92.8513,92.8057,92.8331,9756.0
2015-11-02 10:35:00,101.62,101.63,101.59,101.59,9580.0,92.8331,92.8422,92.8057,92.8057,9580.0
2015-11-02 10:40:00,101.6,101.61,101.53,101.59,17846.0,92.8148,92.8239,92.7509,92.8057,17846.0
2015-11-02 10:45:00,101.59,101.65,101.54,101.63,32337.0,92.8057,92.8605,92.76,92.8422,32337.0
2015-11-02 10:50:00,101.63,101.65,101.59,101.59,37106.0,92.8422,92.8605,92.8057,92.8057,37106.0
2015-11-02 10:55:00,101.59,101.63,101.54,101.61,36298.0,92.8057,92.8422,92.76,92.8239,36298.0
2015-11-02 11:00:00,101.61,101.61,101.59,101.61,5761.0,92.8239,92.8239,92.8057,92.8239,5761.0
2015-11-02 11:05:00,101.63,101.77,101.63,101.69,16056.0,92.8422,92.9701,92.8422,92.897,16056.0
2015-11-02 11:10:00,101.69,101.74,101.67,101.69,33088.0,92.897,92.9427,92.8787,92.897,33088.0
2015-11-02 11:15:00,101.69,101.71,101.66,101.67,10314.0,92.897,92.9153,92.8696,92.8787,10314.0
2015-11-02 11:20:00,101.67,101.68,101.64,101.68,11966.0,92.8787,92.8879,92.8513,92.8879,11966.0
2015-11-02 11:25:00,101.68,101.71,101.67,101.69,17773.0,92.8879,92.9153,92.8787,92.897,17773.0
2015-11-02 11:30:00,101.71,101.74,101.7,101.72,11065.0,92.9153,92.9427,92.9062,92.9244,11065.0
2015-11-02 11:35:00,101.72,101.74,101.7,101.72,14306.0,92.9244,92.9427,92.9062,92.9244,14306.0
2015-11-02 11:40:00,101.73,101.76,101.7,101.7,13548.0,92.9336,92.961,92.9062,92.9062,13548.0
2015-11-02 11:45:00,101.69,101.7,101.67,101.67,33723.0,92.897,92.9062,92.8787,92.8787,33723.0
2015-11-02 11:50:00,101.68,101.72,101.66,101.71,10090.0,92.8879,92.9244,92.8696,92.9153,10090.0
2015-11-02 11:55:00,101.73,101.76,101.7,101.74,71268.0,92.9336,92.961,92.9062,92.9427,71268.0
2015-11-02 12:00:00,101.75,101.76,101.73,101.75,14034.0,92.9518,92.961,92.9336,92.9518,14034.0
2015-11-02 12:05:00,101.75,101.75,101.68,101.68,11047.0,92.9518,92.9518,92.8879,92.8879,11047.0
2015-11-02 12:10:00,101.67,101.74,101.67,101.71,6256.0,92.8787,92.9427,92.8787,92.9153,6256.0
2015-11-02 12:15:00,101.73,101.76,101.72,101.76,3421.0,92.9336,92.961,92.9244,92.961,3421.0
2015-11-02 12:20:00,101.75,101.8,101.75,101.76,7342.0,92.9518,92.9975,92.9518,92.961,7342.0
2015-11-02 12:25:00,101.75,101.78,101.75,101.77,9188.0,92.9518,92.9792,92.9518,92.9701,9188.0
2015-11-02 12:30:00,101.78,101.78,101.73,101.75,26531.0,92.9792,92.9792,92.9336,92.9518,26531.0
2015-11-02 12:35:00,101.75,101.78,101.75,101.77,14071.0,92.9518,92.9792,92.9518,92.9701,14071.0
2015-11-02 12:40:00,101.77,101.82,101.77,101.81,122604.0,92.9701,93.0158,92.9701,93.0066,122604.0
2015-11-02 12:45:00,101.82,101.84,101.77,101.79,29485.0,93.0158,93.034,92.9701,92.9884,29485.0
2015-11-02 12:50:00,101.78,101.8,101.75,101.78,38509.0,92.9792,92.9975,92.9518,92.9792,38509.0
2015-11-02 12:55:00,101.79,101.86,101.78,101.84,17221.0,92.9884,93.0523,92.9792,93.034,17221.0
2015-11-02 13:00:00,101.84,101.88,101.82,101.84,27259.0,93.034,93.0706,93.0158,93.034,27259.0
2015-11-02 13:05:00,101.84,101.87,101.84,101.85,13918.0,93.034,93.0615,93.034,93.0432,13918.0
2015-11-02 13:10:00,101.85,101.87,101.8,101.8,10728.0,93.0432,93.0615,92.9975,92.9975,10728.0
2015-11-02 13:15:00,101.8,101.81,101.77,101.8,12848.0,92.9975,93.0066,92.9701,92.9975,12848.0
2015-11-02 13:20:00,101.8,101.84,101.79,101.82,8572.0,92.9975,93.034,92.9884,93.0158,8572.0
2015-11-02 13:25:00,101.83,101.87,101.83,101.86,10565.0,93.0249,93.0615,93.0249,93.0523,10565.0
2015-11-02 13:30:00,101.87,101.9,101.85,101.89,7436.0,93.0615,93.0889,93.0432,93.0797,7436.0
2015-11-02 13:35:00,101.89,101.91,101.86,101.87,28379.0,93.0797,93.098,93.0523,93.0615,28379.0
2015-11-02 13:40:00,101.87,101.88,101.85,101.87,32701.0,93.0615,93.0706,93.0432,93.0615,32701.0
2015-11-02 13:45:00,101.89,101.89,101.82,101.88,10840.0,93.0797,93.0797,93.0158,93.0706,10840.0
2015-11-02 13:50:00,101.89,101.89,101.86,101.88,10343.0,93.0797,93.0797,93.0523,93.0706,10343.0
2015-11-02 13:55:00,101.89,101.92,101.88,101.91,9261.0,93.0797,93.1071,93.0706,93.098,9261.0
2015-11-02 14:00:00,101.93,101.99,101.93,101.94,17669.0,93.1163,93.1711,93.1163,93.1254,17669.0
2015-11-02 14:05:00,101.94,101.98,101.93,101.94,18436.0,93.1254,93.1619,93.1163,93.1254,18436.0
2015-11-02 14:10:00,101.94,101.98,101.93,101.97,5535.0,93.1254,93.1619,93.1163,93.1528,5535.0
2015-11-02 14:15:00,101.97,101.97,101.93,101.94,10680.0,93.1528,93.1528,93.1163,93.1254,10680.0
2015-11-02 14:20:00,101.95,101.98,101.95,101.96,9166.0,93.1345,93.1619,93.1345,93.1437,9166.0
2015-11-02 14:25:00,101.96,101.98,101.94,101.96,45712.0,93.1437,93.1619,93.1254,93.1437,45712.0
2015-11-02 14:30:00,101.97,102.01,101.95,101.98,23375.0,93.1528,93.1893,93.1345,93.1619,23375.0
2015-11-02 14:35:00,101.98,102.02,101.98,102.01,4510.0,93.1619,93.1985,93.1619,93.1893,4510.0
2015-11-02 14:40:00,102.01,102.06,102.01,102.04,58816.0,93.1893,93.235,93.1893,93.2168,58816.0
2015-11-02 14:45:00,102.04,102.06,102.03,102.04,48113.0,93.2168,93.235,93.2076,93.2168,48113.0
2015-11-02 14:50:00,102.05,102.11,102.04,102.11,22723.0,93.2259,93.2807,93.2168,93.2807,22723.0
2015-11-02 14:55:00,102.11,102.17,102.11,102.16,19030.0,93.2807,93.3355,93.2807,93.3264,19030.0
2015-11-02 15:00:00,102.15,102.18,102.14,102.17,19366.0,93.3172,93.3446,93.3081,93.3355,19366.0
2015-11-02 15:05:00,102.16,102.16,102.08,102.09,74261.0,93.3264,93.3264,93.2533,93.2624,74261.0
2015-11-02 15:10:00,102.09,102.13,102.07,102.13,21165.0,93.2624,93.299,93.2442,93.299,21165.0
2015-11-02 15:15:00,102.13,102.16,102.09,102.16,286270.0,93.299,93.3264,93.2624,93.3264,286270.0
2015-11-02 15:20:00,102.16,102.17,102.14,102.15,40920.0,93.3264,93.3355,93.3081,93.3172,40920.0
2015-11-02 15:25:00,102.14,102.23,102.13,102.21,27904.0,93.3081,93.3903,93.299,93.3721,27904.0
2015-11-02 15:30:00,102.22,102.25,102.18,102.18,62831.0,93.3812,93.4086,93.3446,93.3446,62831.0
2015-11-02 15:35:00,102.17,102.2,102.16,102.18,10685.0,93.3355,93.3629,93.3264,93.3446,10685.0
2015-11-02 15:40:00,102.19,102.27,102.19,102.25,21882.0,93.3538,93.4269,93.3538,93.4086,21882.0
2015-11-02 15:45:00,102.26,102.26,102.09,102.11,30501.0,93.4177,93.4177,93.2624,93.2807,30501.0
2015-11-02 15:50:00,102.12,102.15,102.11,102.15,18327.0,93.2898,93.3172,93.2807,93.3172,18327.0
2015-11-02 15:55:00,102.15,102.18,102.1,102.18,35730.0,93.3172,93.3446,93.2716,93.3446,35730.0
2015-11-03 09:30:00,101.94,102.05,101.78,101.82,27045.0,93.1254,93.2259,92.9792,93.0158,27045.0
2015-11-03 09:35:00,101.77,101.93,101.77,101.92,6236.0,92.9701,93.1163,92.9701,93.1071,6236.0
2015-11-03 09:40:00,101.97,101.99,101.85,101.86,42157.0,93.1528,93.1711,93.0432,93.0523,42157.0
2015-11-03 09:45:00,101.84,101.86,101.8,101.81,8387.0,93.034,93.0523,92.9975,93.0066,8387.0
2015-11-03 09:50:00,101.86,101.86,101.73,101.78,8815.0,93.0523,93.0523,92.9336,92.9792,8815.0
2015-11-03 09:55:00,101.76,101.79,101.73,101.79,6197.0,92.961,92.9884,92.9336,92.9884,6197.0
2015-11-03 10:00:00,101.81,101.87,101.79,101.87,4634.0,93.0066,93.0615,92.9884,93.0615,4634.0
2015-11-03 10:05:00,101.88,101.88,101.82,101.84,3289.0,93.0706,93.0706,93.0158,93.034,3289.0
2015-11-03 10:10:00,101.84,101.9,101.83,101.85,7913.0,93.034,93.0889,93.0249,93.0432,7913.0
2015-11-03 10:15:00,101.87,102.01,101.87,101.99,12823.0,93.0615,93.1893,93.0615,93.1711,12823.0
2015-11-03 10:20:00,101.98,102.03,101.96,101.97,8952.0,93.1619,93.2076,93.1437,93.1528,8952.0
2015-11-03 10:25:00,102.0,102.0,101.95,101.95,4566.0,93.1802,93.1802,93.1345,93.1345,4566.0
2015-11-03 10:30:00,101.95,102.04,101.95,102.04,13189.0,93.1345,93.2168,93.1345,93.2168,13189.0
2015-11-03 10:35:00,102.05,102.06,101.97,102.0,30932.0,93.2259,93.235,93.1528,93.1802,30932.0
2015-11-03 10:40:00,102.0,102.0,101.97,102.0,7523.0,93.1802,93.1802,93.1528,93.1802,7523.0
2015-11-03 10:45:00,101.98,102.02,101.95,102.01,9257.0,93.1619,93.1985,93.1345,93.1893,9257.0
2015-11-03 10:50:00,102.01,102.08,102.01,102.04,9461.0,93.1893,93.2533,93.1893,93.2168,9461.0
2015-11-03 10:55:00,102.03,102.04,101.96,101.97,12964.0,93.2076,93.2168,93.1437,93.1528,12964.0
2015-11-03 11:00:00,101.98,101.99,101.93,101.94,5632.0,93.1619,93.1711,93.1163,93.1254,5632.0
2015-11-03 11:05:00,101.94,102.02,101.94,102.01,6067.0,93.1254,93.1985,93.1254,93.1893,6067.0
2015-11-03 11:10:00,102.0,102.06,101.98,102.05,4610.0,93.1802,93.235,93.1619,93.2259,4610.0
2015-11-03 11:15:00,102.04,102.07,102.03,102.05,6103.0,93.2168,93.2442,93.2076,93.2259,6103.0
2015-11-03 11:20:00,102.02,102.04,101.99,102.02,116268.0,93.1985,93.2168,93.1711,93.1985,116268.0
2015-11-03 11:25:00,102.02,102.05,102.01,102.04,8344.0,93.1985,93.2259,93.1893,93.2168,8344.0
2015-11-03 11:30:00,102.04,102.1,102.03,102.1,5354.0,93.2168,93.2716,93.2076,93.2716,5354.0
2015-11-03 11:35:00,102.13,102.23,102.11,102.2,12758.0,93.299,93.3903,93.2807,93.3629,12758.0
2015-11-03 11:40:00,102.2,102.24,102.17,102.22,15805.0,93.3629,93.3995,93.3355,93.3812,15805.0
2015-11-03 11:45:00,102.23,102.24,102.19,102.22,7584.0,93.3903,93.3995,93.3538,93.3812,7584.0
2015-11-03 11:50:00,102.22,102.27,102.2,102.22,25266.0,93.3812,93.4269,93.3629,93.3812,25266.0
2015-11-03 11:55:00,102.23,102.3,102.22,102.28,21278.0,93.3903,93.4543,93.3812,93.436,21278.0
2015-11-03 12:00:00,102.28,102.32,102.25,102.3,10974.0,93.436,93.4725,93.4086,93.4543,10974.0
2015-11-03 12:05:00,102.29,102.3,102.26,102.28,13518.0,93.4451,93.4543,93.4177,93.436,13518.0
2015-11-03 12:10:00,102.3,102.31,102.23,102.23,8172.0,93.4543,93.4634,93.3903,93.3903,8172.0
2015-11-03 12:15:00,102.24,102.25,102.2,102.2,5800.0,93.3995,93.4086,93.3629,93.3629,5800.0
2015-11-03 12:20:00,102.21,102.24,102.21,102.21,59047.0,93.3721,93.3995,93.3721,93.3721,59047.0
2015-11-03 12:25:00,102.21,102.24,102.2,102.23,7541.0,93.3721,93.3995,93.3629,93.3903,7541.0
2015-11-03 12:30:00,102.23,102.24,102.2,102.23,4501.0,93.3903,93.3995,93.3629,93.3903,4501.0
2015-11-03 12:35:00,102.24,102.25,102.2,102.21,32254.0,93.3995,93.4086,93.3629,93.3721,32254.0
2015-11-03 12:40:00,102.21,102.23,102.15,102.18,18643.0,93.3721,93.3903,93.3172,93.3446,18643.0
2015-11-03 12:45:00,102.17,102.23,102.15,102.21,11812.0,93.3355,93.3903,93.3172,93.3721,11812.0
2015-11-03 12:50:00,102.22,102.25,102.22,102.24,4208.0,93.3812,93.4086,93.3812,93.3995,4208.0
2015-11-03 12:55:00,102.25,102.28,102.24,102.25,16697.0,93.4086,93.436,93.3995,93.4086,16697.0
2015-11-03 13:00:00,102.25,102.29,102.24,102.29,18651.0,93.4086,93.4451,93.3995,93.4451,18651.0
2015-11-03 13:05:00,102.3,102.3,102.24,102.24,4274.0,93.4543,93.4543,93.3995,93.3995,4274.0
2015-11-03 13:10:00,102.26,102.28,102.2,102.26,13219.0,93.4177,93.436,93.3629,93.4177,13219.0
2015-11-03 13:15:00,102.25,102.28,102.21,102.28,5758.0,93.4086,93.436,93.3721,93.436,5758.0
2015-11-03 13:20:00,102.29,102.32,102.27,102.3,6311.0,93.4451,93.4725,93.4269,93.4543,6311.0
2015-11-03 13:25:00,102.29,102.3,102.26,102.28,7086.0,93.4451,93.4543,93.4177,93.436,7086.0
2015-11-03 13:30:00,102.27,102.31,102.24,102.28,9827.0,93.4269,93.4634,93.3995,93.436,9827.0
2015-11-03 13:35:00,102.27,102.34,102.26,102.34,23649.0,93.4269,93.4908,93.4177,93.4908,23649.0
2015-11-03 13:40:00,102.35,102.39,102.35,102.37,8791.0,93.4999,93.5365,93.4999,93.5182,8791.0
2015-11-03 13:45:00,102.37,102.4,102.36,102.37,11422.0,93.5182,93.5456,93.5091,93.5182,11422.0
2015-11-03 13:50:00,102.36,102.38,102.34,102.35,5719.0,93.5091,93.5274,93.4908,93.4999,5719.0
2015-11-03 13:55:00,102.34,102.38,102.32,102.36,17813.0,93.4908,93.5274,93.4725,93.5091,17813.0
2015-11-03 14:00:00,102.37,102.39,102.36,102.39,10655.0,93.5182,93.5365,93.5091,93.5365,10655.0
2015-11-03 14:05:00,102.4,102.51,102.38,102.51,35439.0,93.5456,93.6461,93.5274,93.6461,35439.0
2015-11-03 14:10:00,102.51,102.55,102.5,102.53,7778.0,93.6461,93.6827,93.637,93.6644,7778.0
2015-11-03 14:15:00,102.53,102.54,102.45,102.48,17869.0,93.6644,93.6735,93.5913,93.6187,17869.0
2015-11-03 14:20:00,102.46,102.5,102.45,102.48,19596.0,93.6004,93.637,93.5913,93.6187,19596.0
2015-11-03 14:25:00,102.48,102.57,102.48,102.57,11876.0,93.6187,93.7009,93.6187,93.7009,11876.0
2015-11-03 14:30:00,102.57,102.59,102.56,102.57,47346.0,93.7009,93.7192,93.6918,93.7009,47346.0
2015-11-03 14:35:00,102.57,102.59,102.54,102.55,8188.0,93.7009,93.7192,93.6735,93.6827,8188.0
2015-11-03 14:40:00,102.54,102.57,102.48,102.49,14536.0,93.6735,93.7009,93.6187,93.6278,14536.0
2015-11-03 14:45:00,102.5,102.53,102.48,102.52,40226.0,93.637,93.6644,93.6187,93.6552,40226.0
2015-11-03 14:50:00,102.54,102.56,102.51,102.51,11816.0,93.6735,93.6918,93.6461,93.6461,11816.0
2015-11-03 14:55:00,102.5,102.53,102.47,102.5,9028.0,93.637,93.6644,93.6096,93.637,9028.0
2015-11-03 15:00:00,102.5,102.5,102.37,102.39,17042.0,93.637,93.637,93.5182,93.5365,17042.0
2015-11-03 15:05:00,102.4,102.42,102.38,102.39,19028.0,93.5456,93.5639,93.5274,93.5365,19028.0
2015-11-03 15:10:00,102.42,102.45,102.41,102.45,7316.0,93.5639,93.5913,93.5548,93.5913,7316.0
2015-11-03 15:15:00,102.44,102.46,102.4,102.45,77355.0,93.5822,93.6004,93.5456,93.5913,77355.0
2015-11-03 15:20:00,102.46,102.47,102.42,102.44,18155.0,93.6004,93.6096,93.5639,93.5822,18155.0
2015-11-03 15:25:00,102.42,102.46,102.38,102.38,32714.0,93.5639,93.6004,93.5274,93.5274,32714.0
2015-11-03 15:30:00,102.38,102.41,102.35,102.36,22201.0,93.5274,93.5548,93.4999,93.5091,22201.0
2015-11-03 15:35:00,102.39,102.4,102.32,102.34,28655.0,93.5365,93.5456,93.4725,93.4908,28655.0
2015-11-03 15:40:00,102.34,102.34,102.25,102.26,18037.0,93.4908,93.4908,93.4086,93.4177,18037.0
2015-11-03 15:45:00,102.28,102.3,102.23,102.27,53555.0,93.436,93.4543,93.3903,93.4269,53555.0
2015-11-03 15:50:00,102.28,102.29,102.26,102.26,19893.0,93.436,93.4451,93.4177,93.4177,19893.0
2015-11-03 15:55:00,102.26,102.28,102.18,102.26,61418.0,93.4177,93.436,93.3446,93.4177,61418.0
2015-11-04 09:30:00,102.47,102.6,102.46,102.49,39954.0,93.6096,93.7283,93.6004,93.6278,39954.0
2015-11-04 09:35:00,102.49,102.58,102.39,102.39,13220.0,93.6278,93.7101,93.5365,93.5365,13220.0
2015-11-04 09:40:00,102.36,102.39,102.28,102.28,8242.0,93.5091,93.5365,93.436,93.436,8242.0
2015-11-04 09:45:00,102.29,102.32,102.12,102.15,3617.0,93.4451,93.4725,93.2898,93.3172,3617.0
2015-11-04 09:50:00,102.11,102.13,102.03,102.1,10682.0,93.2807,93.299,93.2076,93.2716,10682.0
2015-11-04 09:55:00,102.1,102.16,102.08,102.13,11037.0,93.2716,93.3264,93.2533,93.299,11037.0
2015-11-04 10:00:00,102.15,102.21,102.02,102.2,18621.0,93.3172,93.3721,93.1985,93.3629,18621.0
2015-11-04 10:05:00,102.2,102.24,102.18,102.24,15733.0,93.3629,93.3995,93.3446,93.3995,15733.0
2015-11-04 10:10:00,102.24,102.24,102.12,102.17,6625.0,93.3995,93.3995,93.2898,93.3355,6625.0
2015-11-04 10:15:00,102.14,102.28,102.14,102.27,6654.0,93.3081,93.436,93.3081,93.4269,6654.0
2015-11-04 10:20:00,102.3,102.32,102.27,102.3,4442.0,93.4543,93.4725,93.4269,93.4543,4442.0
2015-11-04 10:25:00,102.28,102.31,102.23,102.28,9044.0,93.436,93.4634,93.3903,93.436,9044.0
2015-11-04 10:30:00,102.29,102.4,102.24,102.37,22658.0,93.4451,93.5456,93.3995,93.5182,22658.0
2015-11-04 10:35:00,102.37,102.38,102.23,102.24,7601.0,93.5182,93.5274,93.3903,93.3995,7601.0
2015-11-04 10:40:00,102.21,102.26,102.07,102.12,17004.0,93.3721,93.4177,93.2442,93.2898,17004.0
2015-11-04 10:45:00,102.13,102.24,102.13,102.24,7303.0,93.299,93.3995,93.299,93.3995,7303.0
2015-11-04 10:50:00,102.23,102.26,102.07,102.08,19700.0,93.3903,93.4177,93.2442,93.2533,19700.0
2015-11-04 10:55:00,102.09,102.09,101.99,102.0,25427.0,93.2624,93.2624,93.1711,93.1802,25427.0
2015-11-04 11:00:00,101.99,102.01,101.9,101.99,12850.0,93.1711,93.1893,93.0889,93.1711,12850.0
2015-11-04 11:05:00,101.98,101.98,101.83,101.84,9784.0,93.1619,93.1619,93.0249,93.034,9784.0
2015-11-04 11:10:00,101.82,101.9,101.81,101.84,28316.0,93.0158,93.0889,93.0066,93.034,28316.0
2015-11-04 11:15:00,101.83,101.97,101.83,101.97,8456.0,93.0249,93.1528,93.0249,93.1528,8456.0
2015-11-04 11:20:00,101.97,102.03,101.91,101.93,45121.0,93.1528,93.2076,93.098,93.1163,45121.0
2015-11-04 11:25:00,101.97,101.98,101.84,101.87,6806.0,93.1528,93.1619,93.034,93.0615,6806.0
2015-11-04 11:30:00,101.9,101.92,101.85,101.89,6290.0,93.0889,93.1071,93.0432,93.0797,6290.0
2015-11-04 11:35:00,101.9,101.96,101.85,101.94,34769.0,93.0889,93.1437,93.0432,93.1254,34769.0
2015-11-04 11:40:00,101.94,101.94,101.88,101.91,7955.0,93.1254,93.1254,93.0706,93.098,7955.0
2015-11-04 11:45:00,101.91,102.01,101.83,102.01,12890.0,93.098,93.1893,93.0249,93.1893,12890.0
2015-11-04 11:50:00,102.0,102.02,101.95,102.0,18218.0,93.1802,93.1985,93.1345,93.1802,18218.0
2015-11-04 11:55:00,102.01,102.02,101.92,101.96,51779.0,93.1893,93.1985,93.1071,93.1437,51779.0
2015-11-04 12:00:00,101.96,102.02,101.91,102.02,8663.0,93.1437,93.1985,93.098,93.1985,8663.0
2015-11-04 12:05:00,102.04,102.15,102.02,102.13,37040.0,93.2168,93.3172,93.1985,93.299,37040.0
2015-11-04 12:10:00,102.13,102.16,102.11,102.16,29976.0,93.299,93.3264,93.2807,93.3264,29976.0
2015-11-04 12:15:00,102.15,102.16,102.07,102.11,14924.0,93.3172,93.3264,93.2442,93.2807,14924.0
2015-11-04 12:20:00,102.1,102.12,102.07,102.11,7665.0,93.2716,93.2898,93.2442,93.2807,7665.0
2015-11-04 12:25:00,102.1,102.15,102.06,102.06,8837.0,93.2716,93.3172,93.235,93.235,8837.0
2015-11-04 12:30:00,102.06,102.1,101.98,101.99,11529.0,93.235,93.2716,93.1619,93.1711,11529.0
2015-11-04 12:35:00,102.0,102.0,101.96,101.99,8884.0,93.1802,93.1802,93.1437,93.1711,8884.0
2015-11-04 12:40:00,101.99,102.02,101.94,102.01,25877.0,93.1711,93.1985,93.1254,93.1893,25877.0
2015-11-04 12:45:00,102.02,102.06,102.01,102.01,9977.0,93.1985,93.235,93.1893,93.1893,9977.0
2015-11-04 12:50:00,102.0,102.02,101.97,102.02,20291.0,93.1802,93.1985,93.1528,93.1985,20291.0
2015-11-04 12:55:00,102.03,102.07,101.98,102.06,14045.0,93.2076,93.2442,93.1619,93.235,14045.0
2015-11-04 13:00:00,102.06,102.06,101.86,101.87,12551.0,93.235,93.235,93.0523,93.0615,12551.0
2015-11-04 13:05:00,101.88,101.9,101.81,101.81,13074.0,93.0706,93.0889,93.0066,93.0066,13074.0
2015-11-04 13:10:00,101.8,101.87,101.79,101.83,3625.0,92.9975,93.0615,92.9884,93.0249,3625.0
2015-11-04 13:15:00,101.83,101.84,101.76,101.76,12044.0,93.0249,93.034,92.961,92.961,12044.0
2015-11-04 13:20:00,101.76,101.82,101.74,101.82,6106.0,92.961,93.0158,92.9427,93.0158,6106.0
2015-11-04 13:25:00,101.83,101.88,101.81,101.87,18207.0,93.0249,93.0706,93.0066,93.0615,18207.0
2015-11-04 13:30:00,101.88,101.91,101.86,101.9,6189.0,93.0706,93.098,93.0523,93.0889,6189.0
2015-11-04 13:35:00,101.91,101.95,101.9,101.94,34987.0,93.098,93.1345,93.0889,93.1254,34987.0
2015-11-04 13:40:00,101.93,101.94,101.89,101.93,11536.0,93.1163,93.1254,93.0797,93.1163,11536.0
2015-11-04 13:45:00,101.92,101.92,101.84,101.85,10127.0,93.1071,93.1071,93.034,93.0432,10127.0
2015-11-04 13:50:00,101.86,101.91,101.86,101.91,4421.0,93.0523,93.098,93.0523,93.098,4421.0
2015-11-04 13:55:00,101.92,101.98,101.88,101.95,32238.0,93.1071,93.1619,93.0706,93.1345,32238.0
2015-11-04 14:00:00,101.95,101.97,101.91,101.96,10838.0,93.1345,93.1528,93.098,93.1437,10838.0
2015-11-04 14:05:00,101.97,102.07,101.97,102.07,9264.0,93.1528,93.2442,93.1528,93.2442,9264.0
2015-11-04 14:10:00,102.08,102.13,102.08,102.09,6037.0,93.2533,93.299,93.2533,93.2624,6037.0
2015-11-04 14:15:00,102.08,102.14,102.08,102.11,13374.0,93.2533,93.3081,93.2533,93.2807,13374.0
2015-11-04 14:20:00,102.12,102.12,102.04,102.05,9994.0,93.2898,93.2898,93.2168,93.2259,9994.0
2015-11-04 14:25:00,102.05,102.07,102.01,102.06,9309.0,93.2259,93.2442,93.1893,93.235,9309.0
2015-11-04 14:30:00,102.06,102.18,102.06,102.17,22935.0,93.235,93.3446,93.235,93.3355,22935.0
2015-11-04 14:35:00,102.18,102.22,102.15,102.15,18950.0,93.3446,93.3812,93.3172,93.3172,18950.0
2015-11-04 14:40:00,102.15,102.17,102.11,102.12,13256.0,93.3172,93.3355,93.2807,93.2898,13256.0
2015-11-04 14:45:00,102.12,102.17,102.11,102.14,23976.0,93.2898,93.3355,93.2807,93.3081,23976.0
2015-11-04 14:50:00,102.13,102.14,102.07,102.08,38029.0,93.299,93.3081,93.2442,93.2533,38029.0
2015-11-04 14:55:00,102.07,102.15,102.07,102.11,16742.0,93.2442,93.3172,93.2442,93.2807,16742.0
2015-11-04 15:00:00,102.13,102.13,101.99,101.99,37697.0,93.299,93.299,93.1711,93.1711,37697.0
2015-11-04 15:05:00,102.0,102.05,101.98,102.04,15922.0,93.1802,93.2259,93.1619,93.2168,15922.0
2015-11-04 15:10:00,102.04,102.05,101.98,102.0,32049.0,93.2168,93.2259,93.1619,93.1802,32049.0
2015-11-04 15:15:00,102.0,102.04,101.94,102.02,34177.0,93.1802,93.2168,93.1254,93.1985,34177.0
2015-11-04 15:20:00,102.02,102.09,102.01,102.05,40420.0,93.1985,93.2624,93.1893,93.2259,40420.0
2015-11-04 15:25:00,102.05,102.1,102.03,102.04,35218.0,93.2259,93.2716,93.2076,93.2168,35218.0
2015-11-04 15:30:00,102.04,102.05,101.97,101.97,63059.0,93.2168,93.2259,93.1528,93.1528,63059.0
2015-11-04 15:35:00,101.95,101.99,101.92,101.98,64063.0,93.1345,93.1711,93.1071,93.1619,64063.0
2015-11-04 15:40:00,101.98,102.02,101.89,101.89,80076.0,93.1619,93.1985,93.0797,93.0797,80076.0
2015-11-04 15:45:00,101.9,101.95,101.9,101.92,56074.0,93.0889,93.1345,93.0889,93.1071,56074.0
2015-11-04 15:50:00,101.92,101.94,101.88,101.89,78239.0,93.1071,93.1254,93.0706,93.0797,78239.0
2015-11-04 15:55:00,101.89,102.06,101.89,102.06,408207.0,93.0797,93.235,93.0797,93.235,408207.0
2015-11-05 09:30:00,102.25,102.25,102.14,102.24,21766.0,93.4086,93.4086,93.3081,93.3995,21766.0
2015-11-05 09:35:00,102.25,102.32,102.18,102.3,8034.0,93.4086,93.4725,93.3446,93.4543,8034.0
2015-11-05 09:40:00,102.24,102.24,102.12,102.16,6734.0,93.3995,93.3995,93.2898,93.3264,6734.0
2015-11-05 09:45:00,102.16,102.3,102.16,102.29,6738.0,93.3264,93.4543,93.3264,93.4451,6738.0
2015-11-05 09:50:00,102.29,102.3,102.22,102.22,12272.0,93.4451,93.4543,93.3812,93.3812,12272.0
2015-11-05 09:55:00,102.24,102.4,102.24,102.38,14441.0,93.3995,93.5456,93.3995,93.5274,14441.0
2015-11-05 10:00:00,102.38,102.47,102.34,102.36,569475.0,93.5274,93.6096,93.4908,93.5091,569475.0
2015-11-05 10:05:00,102.36,102.38,102.18,102.19,17855.0,93.5091,93.5274,93.3446,93.3538,17855.0
2015-11-05 10:10:00,102.19,102.19,102.02,102.02,21172.0,93.3538,93.3538,93.1985,93.1985,21172.0
2015-11-05 10:15:00,102.0,102.03,101.86,101.9,15563.0,93.1802,93.2076,93.0523,93.0889,15563.0
2015-11-05 10:20:00,101.95,101.99,101.89,101.89,7900.0,93.1345,93.1711,93.0797,93.0797,7900.0
2015-11-05 10:25:00,101.9,101.9,101.72,101.73,29634.0,93.0889,93.0889,92.9244,92.9336,29634.0
2015-11-05 10:30:00,101.71,101.71,101.55,101.59,22460.0,92.9153,92.9153,92.7691,92.8057,22460.0
2015-11-05 10:35:00,101.63,101.71,101.62,101.65,8721.0,92.8422,92.9153,92.8331,92.8605,8721.0
2015-11-05 10:40:00,101.64,101.64,101.52,101.56,21296.0,92.8513,92.8513,92.7417,92.7783,21296.0
2015-11-05 10:45:00,101.55,101.62,101.47,101.49,16698.0,92.7691,92.8331,92.696,92.7143,16698.0
2015-11-05 10:50:00,101.53,101.64,101.48,101.64,8443.0,92.7509,92.8513,92.7052,92.8513,8443.0
2015-11-05 10:55:00,101.61,101.65,101.6,101.62,8905.0,92.8239,92.8605,92.8148,92.8331,8905.0
2015-11-05 11:00:00,101.63,101.69,101.57,101.67,10166.0,92.8422,92.897,92.7874,92.8787,10166.0
2015-11-05 11:05:00,101.65,101.68,101.59,101.59,12357.0,92.8605,92.8879,92.8057,92.8057,12357.0
2015-11-05 11:10:00,101.59,101.68,101.57,101.68,8100.0,92.8057,92.8879,92.7874,92.8879,8100.0
2015-11-05 11:15:00,101.68,101.79,101.67,101.73,29511.0,92.8879,92.9884,92.8787,92.9336,29511.0
2015-11-05 11:20:00,101.75,101.81,101.75,101.77,7003.0,92.9518,93.0066,92.9518,92.9701,7003.0
2015-11-05 11:25:00,101.79,101.85,101.79,101.81,19347.0,92.9884,93.0432,92.9884,93.0066,19347.0
2015-11-05 11:30:00,101.81,101.84,101.79,101.8,13462.0,93.0066,93.034,92.9884,92.9975,13462.0
2015-11-05 11:35:00,101.81,101.81,101.73,101.73,28524.0,93.0066,93.0066,92.9336,92.9336,28524.0
2015-11-05 11:40:00,101.74,101.83,101.69,101.83,85927.0,92.9427,93.0249,92.897,93.0249,85927.0
2015-11-05 11:45:00,101.82,101.94,101.82,101.92,27753.0,93.0158,93.1254,93.0158,93.1071,27753.0
2015-11-05 11:50:00,101.95,101.98,101.94,101.97,5818.0,93.1345,93.1619,93.1254,93.1528,5818.0
2015-11-05 11:55:00,101.97,101.99,101.94,101.98,7101.0,93.1528,93.1711,93.1254,93.1619,7101.0
2015-11-05 12:00:00,101.98,102.0,101.95,101.98,6533.0,93.1619,93.1802,93.1345,93.1619,6533.0
2015-11-05 12:05:00,102.0,102.06,101.98,102.0,28380.0,93.1802,93.235,93.1619,93.1802,28380.0
2015-11-05 12:10:00,102.01,102.01,101.84,101.86,49014.0,93.1893,93.1893,93.034,93.0523,49014.0
2015-11-05 12:15:00,101.87,101.94,101.87,101.89,9897.0,93.0615,93.1254,93.0615,93.0797,9897.0
2015-11-05 12:20:00,101.9,101.94,101.88,101.92,6364.0,93.0889,93.1254,93.0706,93.1071,6364.0
2015-11-05 12:25:00,101.91,102.06,101.91,102.04,8412.0,93.098,93.235,93.098,93.2168,8412.0
2015-11-05 12:30:00,102.07,102.07,101.95,101.99,16296.0,93.2442,93.2442,93.1345,93.1711,16296.0
2015-11-05 12:35:00,101.99,101.99,101.92,101.95,33718.0,93.1711,93.1711,93.1071,93.1345,33718.0
2015-11-05 12:40:00,101.97,102.05,101.97,102.0,10381.0,93.1528,93.2259,93.1528,93.1802,10381.0
2015-11-05 12:45:00,102.0,102.01,101.94,101.94,4318.0,93.1802,93.1893,93.1254,93.1254,4318.0
2015-11-05 12:50:00,101.95,102.0,101.92,101.98,8472.0,93.1345,93.1802,93.1071,93.1619,8472.0
2015-11-05 12:55:00,102.0,102.09,101.95,102.09,38767.0,93.1802,93.2624,93.1345,93.2624,38767.0
2015-11-05 13:00:00,102.09,102.11,102.04,102.1,5038.0,93.2624,93.2807,93.2168,93.2716,5038.0
2015-11-05 13:05:00,102.11,102.12,102.05,102.06,5643.0,93.2807,93.2898,93.2259,93.235,5643.0
2015-11-05 13:10:00,102.07,102.08,102.01,102.03,10555.0,93.2442,93.2533,93.1893,93.2076,10555.0
2015-11-05 13:15:00,102.03,102.07,101.99,102.0,9628.0,93.2076,93.2442,93.1711,93.1802,9628.0
2015-11-05 13:20:00,102.0,102.04,101.93,101.96,19858.0,93.1802,93.2168,93.1163,93.1437,19858.0
2015-11-05 13:25:00,101.96,102.01,101.93,101.93,9912.0,93.1437,93.1893,93.1163,93.1163,9912.0
2015-11-05 13:30:00,101.94,102.05,101.94,102.04,11442.0,93.1254,93.2259,93.1254,93.2168,11442.0
2015-11-05 13:35:00,102.04,102.06,102.01,102.03,18123.0,93.2168,93.235,93.1893,93.2076,18123.0
2015-11-05 13:40:00,102.01,102.05,101.98,102.0,9962.0,93.1893,93.2259,93.1619,93.1802,9962.0
2015-11-05 13:45:00,101.99,102.01,101.96,101.99,7923.0,93.1711,93.1893,93.1437,93.1711,7923.0
2015-11-05 13:50:00,101.97,102.01,101.94,102.01,6761.0,93.1528,93.1893,93.1254,93.1893,6761.0
2015-11-05 13:55:00,102.02,102.03,101.99,102.01,9925.0,93.1985,93.2076,93.1711,93.1893,9925.0
2015-11-05 14:00:00,102.06,102.09,102.02,102.04,7046.0,93.235,93.2624,93.1985,93.2168,7046.0
2015-11-05 14:05:00,102.06,102.06,101.98,101.99,16112.0,93.235,93.235,93.1619,93.1711,16112.0
2015-11-05 14:10:00,101.99,102.0,101.95,101.99,12296.0,93.1711,93.1802,93.1345,93.1711,12296.0
2015-11-05 14:15:00,101.99,101.99,101.9,101.91,9212.0,93.1711,93.1711,93.0889,93.098,9212.0
2015-11-05 14:20:00,101.89,101.91,101.85,101.89,10688.0,93.0797,93.098,93.0432,93.0797,10688.0
2015-11-05 14:25:00,101.9,101.9,101.85,101.88,8614.0,93.0889,93.0889,93.0432,93.0706,8614.0
2015-11-05 14:30:00,101.87,101.87,101.81,101.84,10772.0,93.0615,93.0615,93.0066,93.034,10772.0
2015-11-05 14:35:00,101.83,101.85,101.8,101.83,12435.0,93.0249,93.0432,92.9975,93.0249,12435.0
2015-11-05 14:40:00,101.83,101.92,101.82,101.91,9913.0,93.0249,93.1071,93.0158,93.098,9913.0
2015-11-05 14:45:00,101.88,101.92,101.87,101.9,9811.0,93.0706,93.1071,93.0615,93.0889,9811.0
2015-11-05 14:50:00,101.92,101.95,101.9,101.9,18158.0,93.1071,93.1345,93.0889,93.0889,18158.0
2015-11-05 14:55:00,101.9,101.95,101.88,101.95,40989.0,93.0889,93.1345,93.0706,93.1345,40989.0
2015-11-05 15:00:00,101.95,101.95,101.89,101.9,10400.0,93.1345,93.1345,93.0797,93.0889,10400.0
2015-11-05 15:05:00,101.91,101.93,101.87,101.92,23526.0,93.098,93.1163,93.0615,93.1071,23526.0
2015-11-05 15:10:00,101.93,101.95,101.85,101.85,10514.0,93.1163,93.1345,93.0432,93.0432,10514.0
2015-11-05 15:15:00,101.86,102.02,101.86,101.98,33019.0,93.0523,93.1985,93.0523,93.1619,33019.0
2015-11-05 15:20:00,101.99,102.02,101.98,101.99,19757.0,93.1711,93.1985,93.1619,93.1711,19757.0
2015-11-05 15:25:00,102.01,102.13,102.0,102.12,36555.0,93.1893,93.299,93.1802,93.2898,36555.0
2015-11-05 15:30:00,102.1,102.1,102.04,102.08,42872.0,93.2716,93.2716,93.2168,93.2533,42872.0
2015-11-05 15:35:00,102.09,102.12,102.05,102.07,37003.0,93.2624,93.2898,93.2259,93.2442,37003.0
2015-11-05 15:40:00,102.09,102.18,102.08,102.18,47066.0,93.2624,93.3446,93.2533,93.3446,47066.0
2015-11-05 15:45:00,102.17,102.17,102.05,102.08,48478.0,93.3355,93.3355,93.2259,93.2533,48478.0
2015-11-05 15:50:00,102.08,102.13,102.08,102.11,92653.0,93.2533,93.299,93.2533,93.2807,92653.0
2015-11-05 15:55:00,102.11,102.12,102.04,102.04,85768.0,93.2807,93.2898,93.2168,93.2168,85768.0
2015-11-06 09:30:00,101.79,101.93,101.76,101.89,25974.0,92.9884,93.1163,92.961,93.0797,25974.0
2015-11-06 09:35:00,101.86,102.04,101.84,101.97,33776.0,93.0523,93.2168,93.034,93.1528,33776.0
2015-11-06 09:40:00,101.96,102.06,101.92,101.92,17055.0,93.1437,93.235,93.1071,93.1071,17055.0
2015-11-06 09:45:00,101.84,101.93,101.81,101.81,13011.0,93.034,93.1163,93.0066,93.0066,13011.0
2015-11-06 09:50:00,101.75,101.76,101.64,101.64,7889.0,92.9518,92.961,92.8513,92.8513,7889.0
2015-11-06 09:55:00,101.54,101.6,101.49,101.49,2987.0,92.76,92.8148,92.7143,92.7143,2987.0
2015-11-06 10:00:00,101.54,101.54,101.34,101.34,10788.0,92.76,92.76,92.5773,92.5773,10788.0
2015-11-06 10:05:00,101.34,101.34,101.2,101.3,6074.0,92.5773,92.5773,92.4494,92.5407,6074.0
2015-11-06 10:10:00,101.3,101.43,101.26,101.43,27930.0,92.5407,92.6595,92.5042,92.6595,27930.0
2015-11-06 10:15:00,101.36,101.49,101.34,101.47,9592.0,92.5956,92.7143,92.5773,92.696,9592.0
2015-11-06 10:20:00,101.41,101.47,101.39,101.39,7604.0,92.6412,92.696,92.623,92.623,7604.0
2015-11-06 10:25:00,101.4,101.5,101.32,101.49,37137.0,92.6321,92.7234,92.559,92.7143,37137.0
2015-11-06 10:30:00,101.5,101.61,101.46,101.56,31167.0,92.7234,92.8239,92.6869,92.7783,31167.0
2015-11-06 10:35:00,101.54,101.71,101.54,101.7,19288.0,92.76,92.9153,92.76,92.9062,19288.0
2015-11-06 10:40:00,101.7,101.87,101.7,101.83,14617.0,92.9062,93.0615,92.9062,93.0249,14617.0
2015-11-06 10:45:00,101.83,101.91,101.78,101.79,21874.0,93.0249,93.098,92.9792,92.9884,21874.0
2015-11-06 10:50:00,101.8,101.86,101.7,101.71,15553.0,92.9975,93.0523,92.9062,92.9153,15553.0
2015-11-06 10:55:00,101.7,101.74,101.67,101.7,11292.0,92.9062,92.9427,92.8787,92.9062,11292.0
2015-11-06 11:00:00,101.71,101.75,101.57,101.62,34724.0,92.9153,92.9518,92.7874,92.8331,34724.0
2015-11-06 11:05:00,101.63,101.76,101.62,101.71,20042.0,92.8422,92.961,92.8331,92.9153,20042.0
2015-11-06 11:10:00,101.7,101.73,101.63,101.73,14314.0,92.9062,92.9336,92.8422,92.9336,14314.0
2015-11-06 11:15:00,101.72,101.73,101.58,101.6,58584.0,92.9244,92.9336,92.7965,92.8148,58584.0
2015-11-06 11:20:00,101.6,101.64,101.48,101.49,17292.0,92.8148,92.8513,92.7052,92.7143,17292.0
2015-11-06 11:25:00,101.51,101.52,101.43,101.51,50375.0,92.7326,92.7417,92.6595,92.7326,50375.0
2015-11-06 11:30:00,101.52,101.61,101.52,101.59,14687.0,92.7417,92.8239,92.7417,92.8057,14687.0
2015-11-06 11:35:00,101.6,101.65,101.58,101.6,11479.0,92.8148,92.8605,92.7965,92.8148,11479.0
2015-11-06 11:40:00,101.6,101.63,101.56,101.59,14639.0,92.8148,92.8422,92.7783,92.8057,14639.0
2015-11-06 11:45:00,101.6,101.7,101.6,101.67,14959.0,92.8148,92.9062,92.8148,92.8787,14959.0
2015-11-06 11:50:00,101.68,101.75,101.67,101.73,20398.0,92.8879,92.9518,92.8787,92.9336,20398.0
2015-11-06 11:55:00,101.71,101.72,101.62,101.62,18243.0,92.9153,92.9244,92.8331,92.8331,18243.0
2015-11-06 12:00:00,101.63,101.68,101.59,101.64,38748.0,92.8422,92.8879,92.8057,92.8513,38748.0
2015-11-06 12:05:00,101.64,101.66,101.6,101.64,22578.0,92.8513,92.8696,92.8148,92.8513,22578.0
2015-11-06 12:10:00,101.64,101.73,101.64,101.69,69248.0,92.8513,92.9336,92.8513,92.897,69248.0
2015-11-06 12:15:00,101.68,101.7,101.62,101.62,32396.0,92.8879,92.9062,92.8331,92.8331,32396.0
2015-11-06 12:20:00,101.62,101.62,101.48,101.48,31987.0,92.8331,92.8331,92.7052,92.7052,31987.0
2015-11-06 12:25:00,101.48,101.52,101.42,101.49,57824.0,92.7052,92.7417,92.6504,92.7143,57824.0
2015-11-06 12:30:00,101.48,101.54,101.47,101.5,6338.0,92.7052,92.76,92.696,92.7234,6338.0
2015-11-06 12:35:00,101.5,101.5,101.38,101.43,5695.0,92.7234,92.7234,92.6138,92.6595,5695.0
2015-11-06 12:40:00,101.42,101.52,101.39,101.52,10182.0,92.6504,92.7417,92.623,92.7417,10182.0
2015-11-06 12:45:00,101.52,101.56,101.5,101.52,12949.0,92.7417,92.7783,92.7234,92.7417,12949.0
2015-11-06 12:50:00,101.5,101.56,101.48,101.53,11020.0,92.7234,92.7783,92.7052,92.7509,11020.0
2015-11-06 12:55:00,101.52,101.58,101.51,101.55,40310.0,92.7417,92.7965,92.7326,92.7691,40310.0
2015-11-06 13:00:00,101.55,101.61,101.52,101.6,20340.0,92.7691,92.8239,92.7417,92.8148,20340.0
2015-11-06 13:05:00,101.61,101.64,101.55,101.61,15791.0,92.8239,92.8513,92.7691,92.8239,15791.0
2015-11-06 13:10:00,101.61,101.67,101.61,101.67,13879.0,92.8239,92.8787,92.8239,92.8787,13879.0
2015-11-06 13:15:00,101.68,101.68,101.64,101.66,8939.0,92.8879,92.8879,92.8513,92.8696,8939.0
2015-11-06 13:20:00,101.68,101.74,101.67,101.69,14527.0,92.8879,92.9427,92.8787,92.897,14527.0
2015-11-06 13:25:00,101.69,101.69,101.65,101.65,6055.0,92.897,92.897,92.8605,92.8605,6055.0
2015-11-06 13:30:00,101.65,101.68,101.6,101.61,28725.0,92.8605,92.8879,92.8148,92.8239,28725.0
2015-11-06 13:35:00,101.6,101.61,101.57,101.59,7437.0,92.8148,92.8239,92.7874,92.8057,7437.0
2015-11-06 13:40:00,101.6,101.65,101.58,101.59,8532.0,92.8148,92.8605,92.7965,92.8057,8532.0
2015-11-06 13:45:00,101.58,101.69,101.54,101.68,13408.0,92.7965,92.897,92.76,92.8879,13408.0
2015-11-06 13:50:00,101.7,101.85,101.69,101.81,9037.0,92.9062,93.0432,92.897,93.0066,9037.0
2015-11-06 13:55:00,101.82,101.84,101.76,101.8,13233.0,93.0158,93.034,92.961,92.9975,13233.0
2015-11-06 14:00:00,101.82,101.98,101.79,101.94,27877.0,93.0158,93.1619,92.9884,93.1254,27877.0
2015-11-06 14:05:00,101.94,101.94,101.92,101.93,14275.0,93.1254,93.1254,93.1071,93.1163,14275.0
2015-11-06 14:10:00,101.94,101.94,101.86,101.86,12982.0,93.1254,93.1254,93.0523,93.0523,12982.0
2015-11-06 14:15:00,101.86,101.89,101.77,101.78,10033.0,93.0523,93.0797,92.9701,92.9792,10033.0
2015-11-06 14:20:00,101.8,101.84,101.78,101.79,13644.0,92.9975,93.034,92.9792,92.9884,13644.0
2015-11-06 14:25:00,101.78,101.8,101.72,101.79,26760.0,92.9792,92.9975,92.9244,92.9884,26760.0
2015-11-06 14:30:00,101.76,101.81,101.64,101.65,74702.0,92.961,93.0066,92.8513,92.8605,74702.0
2015-11-06 14:35:00,101.64,101.68,101.59,101.59,46169.0,92.8513,92.8879,92.8057,92.8057,46169.0
2015-11-06 14:40:00,101.58,101.63,101.57,101.63,54281.0,92.7965,92.8422,92.7874,92.8422,54281.0
2015-11-06 14:45:00,101.62,101.67,101.59,101.66,12675.0,92.8331,92.8787,92.8057,92.8696,12675.0
2015-11-06 14:50:00,101.66,101.7,101.63,101.69,21546.0,92.8696,92.9062,92.8422,92.897,21546.0
2015-11-06 14:55:00,101.69,101.73,101.65,101.71,19925.0,92.897,92.9336,92.8605,92.9153,19925.0
2015-11-06 15:00:00,101.71,101.77,101.69,101.71,61906.0,92.9153,92.9701,92.897,92.9153,61906.0
2015-11-06 15:05:00,101.71,101.76,101.69,101.75,25092.0,92.9153,92.961,92.897,92.9518,25092.0
2015-11-06 15:10:00,101.74,101.74,101.71,101.71,4176.0,92.9427,92.9427,92.9153,92.9153,4176.0
2015-11-06 15:15:00,101.75,101.75,101.71,101.73,15039.0,92.9518,92.9518,92.9153,92.9336,15039.0
2015-11-06 15:20:00,101.74,101.77,101.71,101.76,33426.0,92.9427,92.9701,92.9153,92.961,33426.0
2015-11-06 15:25:00,101.77,101.8,101.72,101.76,37045.0,92.9701,92.9975,92.9244,92.961,37045.0
2015-11-06 15:30:00,101.79,101.88,101.77,101.87,41226.0,92.9884,93.0706,92.9701,93.0615,41226.0
2015-11-06 15:35:00,101.88,101.88,101.78,101.79,54665.0,93.0706,93.0706,92.9792,92.9884,54665.0
2015-11-06 15:40:00,101.78,101.86,101.78,101.83,52954.0,92.9792,93.0523,92.9792,93.0249,52954.0
2015-11-06 15:45:00,101.84,101.88,101.84,101.85,100462.0,93.034,93.0706,93.034,93.0432,100462.0
2015-11-06 15:50:00,101.86,101.92,101.85,101.87,54749.0,93.0523,93.1071,93.0432,93.0615,54749.0
2015-11-06 15:55:00,101.87,101.96,101.85,101.96,84725.0,93.0615,93.1437,93.0432,93.1437,84725.0
2015-11-09 09:30:00,101.6,101.62,101.4,101.46,20593.0,92.8148,92.8331,92.6321,92.6869,20593.0
2015-11-09 09:35:00,101.45,101.55,101.45,101.54,11986.0,92.6778,92.7691,92.6778,92.76,11986.0
2015-11-09 09:40:00,101.57,101.57,101.28,101.28,11285.0,92.7874,92.7874,92.5225,92.5225,11285.0
2015-11-09 09:45:00,101.3,101.39,101.29,101.37,13859.0,92.5407,92.623,92.5316,92.6047,13859.0
2015-11-09 09:50:00,101.32,101.35,101.25,101.34,6653.0,92.559,92.5864,92.4951,92.5773,6653.0
2015-11-09 09:55:00,101.34,101.34,101.21,101.21,10036.0,92.5773,92.5773,92.4585,92.4585,10036.0
2015-11-09 10:00:00,101.19,101.2,101.12,101.17,7900.0,92.4403,92.4494,92.3763,92.422,7900.0
2015-11-09 10:05:00,101.15,101.15,101.04,101.06,16343.0,92.4037,92.4037,92.3032,92.3215,16343.0
2015-11-09 10:10:00,101.08,101.08,100.99,101.08,8825.0,92.3398,92.3398,92.2575,92.3398,8825.0
2015-11-09 10:15:00,101.07,101.12,101.03,101.06,15005.0,92.3306,92.3763,92.2941,92.3215,15005.0
2015-11-09 10:20:00,101.08,101.08,100.91,100.92,17634.0,92.3398,92.3398,92.1845,92.1936,17634.0
2015-11-09 10:25:00,100.9,100.97,100.88,100.94,29125.0,92.1753,92.2393,92.1571,92.2119,29125.0
2015-11-09 10:30:00,100.94,100.96,100.85,100.96,34754.0,92.2119,92.2301,92.1297,92.2301,34754.0
2015-11-09 10:35:00,100.97,101.04,100.97,101.02,24313.0,92.2393,92.3032,92.2393,92.285,24313.0
2015-11-09 10:40:00,101.03,101.04,100.95,101.04,13343.0,92.2941,92.3032,92.221,92.3032,13343.0
2015-11-09 10:45:00,101.04,101.07,100.99,101.04,8423.0,92.3032,92.3306,92.2575,92.3032,8423.0
2015-11-09 10:50:00,101.03,101.06,100.98,101.01,61801.0,92.2941,92.3215,92.2484,92.2758,61801.0
2015-11-09 10:55:00,101.04,101.09,101.02,101.05,21072.0,92.3032,92.3489,92.285,92.3124,21072.0
2015-11-09 11:00:00,101.04,101.05,100.93,100.94,38787.0,92.3032,92.3124,92.2027,92.2119,38787.0
2015-11-09 11:05:00,100.93,100.93,100.75,100.75,30024.0,92.2027,92.2027,92.0383,92.0383,30024.0
2015-11-09 11:10:00,100.75,100.81,100.68,100.73,14661.0,92.0383,92.0931,91.9744,92.02,14661.0
2015-11-09 11:15:00,100.71,100.72,100.61,100.72,21112.0,92.0018,92.0109,91.9104,92.0109,21112.0
2015-11-09 11:20:00,100.71,100.71,100.65,100.67,12284.0,92.0018,92.0018,91.9469,91.9652,12284.0
2015-11-09 11:25:00,100.63,100.66,100.5,100.5,14647.0,91.9287,91.9561,91.8099,91.8099,14647.0
2015-11-09 11:30:00,100.5,100.62,100.48,100.59,89097.0,91.8099,91.9195,91.7916,91.8921,89097.0
2015-11-09 11:35:00,100.59,100.61,100.55,100.61,21811.0,91.8921,91.9104,91.8556,91.9104,21811.0
2015-11-09 11:40:00,100.62,100.65,100.55,100.56,13566.0,91.9195,91.9469,91.8556,91.8647,13566.0
2015-11-09 11:45:00,100.56,100.56,100.47,100.52,15261.0,91.8647,91.8647,91.7825,91.8282,15261.0
2015-11-09 11:50:00,100.52,100.53,100.46,100.49,22861.0,91.8282,91.8373,91.7734,91.8008,22861.0
2015-11-09 11:55:00,100.49,100.5,100.44,100.47,18734.0,91.8008,91.8099,91.7551,91.7825,18734.0
2015-11-09 12:00:00,100.47,100.5,100.39,100.5,20952.0,91.7825,91.8099,91.7094,91.8099,20952.0
2015-11-09 12:05:00,100.51,100.57,100.51,100.54,16505.0,91.8191,91.8739,91.8191,91.8465,16505.0
2015-11-09 12:10:00,100.57,100.6,100.55,100.6,6913.0,91.8739,91.9013,91.8556,91.9013,6913.0
2015-11-09 12:15:00,100.62,100.64,100.6,100.64,17559.0,91.9195,91.9378,91.9013,91.9378,17559.0
2015-11-09 12:20:00,100.63,100.7,100.61,100.68,9500.0,91.9287,91.9926,91.9104,91.9744,9500.0
2015-11-09 12:25:00,100.65,100.71,100.65,100.7,8788.0,91.9469,92.0018,91.9469,91.9926,8788.0
2015-11-09 12:30:00,100.71,100.72,100.67,100.68,10064.0,92.0018,92.0109,91.9652,91.9744,10064.0
2015-11-09 12:35:00,100.67,100.76,100.67,100.76,6300.0,91.9652,92.0474,91.9652,92.0474,6300.0
2015-11-09 12:40:00,100.77,100.84,100.76,100.81,12267.0,92.0566,92.1205,92.0474,92.0931,12267.0
2015-11-09 12:45:00,100.81,100.83,100.78,100.78,10245.0,92.0931,92.1114,92.0657,92.0657,10245.0
2015-11-09 12:50:00,100.78,100.84,100.77,100.83,20160.0,92.0657,92.1205,92.0566,92.1114,20160.0
2015-11-09 12:55:00,100.82,100.82,100.78,100.81,6089.0,92.1022,92.1022,92.0657,92.0931,6089.0
2015-11-09 13:00:00,100.81,100.84,100.72,100.72,6574.0,92.0931,92.1205,92.0109,92.0109,6574.0
2015-11-09 13:05:00,100.73,100.8,100.66,100.68,6634.0,92.02,92.084,91.9561,91.9744,6634.0
2015-11-09 13:10:00,100.72,100.72,100.62,100.62,3785.0,92.0109,92.0109,91.9195,91.9195,3785.0
2015-11-09 13:15:00,100.61,100.64,100.58,100.62,35038.0,91.9104,91.9378,91.883,91.9195,35038.0
2015-11-09 13:20:00,100.61,100.67,100.6,100.66,9517.0,91.9104,91.9652,91.9013,91.9561,9517.0
2015-11-09 13:25:00,100.68,100.74,100.68,100.72,9648.0,91.9744,92.0292,91.9744,92.0109,9648.0
2015-11-09 13:30:00,100.73,100.75,100.65,100.66,16438.0,92.02,92.0383,91.9469,91.9561,16438.0
2015-11-09 13:35:00,100.67,100.82,100.67,100.81,8466.0,91.9652,92.1022,91.9652,92.0931,8466.0
2015-11-09 13:40:00,100.82,100.87,100.76,100.86,47176.0,92.1022,92.1479,92.0474,92.1388,47176.0
2015-11-09 13:45:00,100.85,100.87,100.72,100.73,19409.0,92.1297,92.1479,92.0109,92.02,19409.0
2015-11-09 13:50:00,100.74,100.75,100.65,100.75,28457.0,92.0292,92.0383,91.9469,92.0383,28457.0
2015-11-09 13:55:00,100.73,100.78,100.72,100.76,21536.0,92.02,92.0657,92.0109,92.0474,21536.0
2015-11-09 14:00:00,100.77,100.82,100.7,100.81,14358.0,92.0566,92.1022,91.9926,92.0931,14358.0
2015-11-09 14:05:00,100.81,100.88,100.79,100.86,18613.0,92.0931,92.1571,92.0748,92.1388,18613.0
2015-11-09 14:10:00,100.84,100.88,100.8,100.81,8846.0,92.1205,92.1571,92.084,92.0931,8846.0
2015-11-09 14:15:00,100.78,100.82,100.74,100.82,10374.0,92.0657,92.1022,92.0292,92.1022,10374.0
2015-11-09 14:20:00,100.82,100.87,100.8,100.81,10706.0,92.1022,92.1479,92.084,92.0931,10706.0
2015-11-09 14:25:00,100.81,100.87,100.81,100.82,14964.0,92.0931,92.1479,92.0931,92.1022,14964.0
2015-11-09 14:30:00,100.82,100.91,100.79,100.88,17801.0,92.1022,92.1845,92.0748,92.1571,17801.0
2015-11-09 14:35:00,100.88,100.88,100.72,100.73,36643.0,92.1571,92.1571,92.0109,92.02,36643.0
2015-11-09 14:40:00,100.72,100.77,100.71,100.73,10571.0,92.0109,92.0566,92.0018,92.02,10571.0
2015-11-09 14:45:00,100.72,100.75,100.68,100.74,13644.0,92.0109,92.0383,91.9744,92.0292,13644.0
2015-11-09 14:50:00,100.75,100.8,100.74,100.77,16921.0,92.0383,92.084,92.0292,92.0566,16921.0
2015-11-09 14:55:00,100.78,100.83,100.77,100.77,8866.0,92.0657,92.1114,92.0566,92.0566,8866.0
2015-11-09 15:00:00,100.79,100.8,100.72,100.78,6172.0,92.0748,92.084,92.0109,92.0657,6172.0
2015-11-09 15:05:00,100.81,100.83,100.72,100.74,17976.0,92.0931,92.1114,92.0109,92.0292,17976.0
2015-11-09 15:10:00,100.74,100.8,100.7,100.75,15121.0,92.0292,92.084,91.9926,92.0383,15121.0
2015-11-09 15:15:00,100.76,100.78,100.65,100.73,12808.0,92.0474,92.0657,91.9469,92.02,12808.0
2015-11-09 15:20:00,100.72,100.75,100.68,100.75,21331.0,92.0109,92.0383,91.9744,92.0383,21331.0
2015-11-09 15:25:00,100.75,100.84,100.73,100.83,43522.0,92.0383,92.1205,92.02,92.1114,43522.0
2015-11-09 15:30:00,100.84,100.97,100.84,100.96,161380.0,92.1205,92.2393,92.1205,92.2301,161380.0
2015-11-09 15:35:00,100.95,101.06,100.95,101.04,137984.0,92.221,92.3215,92.221,92.3032,137984.0
2015-11-09 15:40:00,101.04,101.12,101.04,101.07,32679.0,92.3032,92.3763,92.3032,92.3306,32679.0
2015-11-09 15:45:00,101.06,101.2,101.06,101.2,35116.0,92.3215,92.4494,92.3215,92.4494,35116.0
2015-11-09 15:50:00,101.2,101.21,101.11,101.13,25459.0,92.4494,92.4585,92.3672,92.3854,25459.0
2015-11-09 15:55:00,101.14,101.14,100.99,101.01,50673.0,92.3946,92.3946,92.2575,92.2758,50673.0
2015-11-10 09:30:00,100.71,100.8,100.64,100.76,31682.0,92.0018,92.084,91.9378,92.0474,31682.0
2015-11-10 09:35:00,100.78,100.89,100.67,100.86,16040.0,92.0657,92.1662,91.9652,92.1388,16040.0
2015-11-10 09:40:00,100.83,100.83,100.7,100.75,5436.0,92.1114,92.1114,91.9926,92.0383,5436.0
2015-11-10 09:45:00,100.6,100.74,100.56,100.7,6258.0,91.9013,92.0292,91.8647,91.9926,6258.0
2015-11-10 09:50:00,100.76,100.81,100.7,100.8,7242.0,92.0474,92.0931,91.9926,92.084,7242.0
2015-11-10 09:55:00,100.8,100.92,100.79,100.83,3542.0,92.084,92.1936,92.0748,92.1114,3542.0
2015-11-10 10:00:00,100.86,100.88,100.75,100.75,4946.0,92.1388,92.1571,92.0383,92.0383,4946.0
2015-11-10 10:05:00,100.75,100.78,100.68,100.73,3748.0,92.0383,92.0657,91.9744,92.02,3748.0
2015-11-10 10:10:00,100.71,100.75,100.66,100.68,3955.0,92.0018,92.0383,91.9561,91.9744,3955.0
2015-11-10 10:15:00,100.66,100.71,100.6,100.6,8670.0,91.9561,92.0018,91.9013,91.9013,8670.0
2015-11-10 10:20:00,100.57,100.58,100.48,100.54,34726.0,91.8739,91.883,91.7916,91.8465,34726.0
2015-11-10 10:25:00,100.54,100.61,100.53,100.58,28321.0,91.8465,91.9104,91.8373,91.883,28321.0
2015-11-10 10:30:00,100.55,100.64,100.54,100.56,63187.0,91.8556,91.9378,91.8465,91.8647,63187.0
2015-11-10 10:35:00,100.56,100.7,100.54,100.69,29114.0,91.8647,91.9926,91.8465,91.9835,29114.0
2015-11-10 10:40:00,100.7,100.71,100.63,100.67,11949.0,91.9926,92.0018,91.9287,91.9652,11949.0
2015-11-10 10:45:00,100.68,100.71,100.62,100.71,16102.0,91.9744,92.0018,91.9195,92.0018,16102.0
2015-11-10 10:50:00,100.72,100.74,100.68,100.74,5901.0,92.0109,92.0292,91.9744,92.0292,5901.0
2015-11-10 10:55:00,100.75,100.79,100.74,100.77,3781.0,92.0383,92.0748,92.0292,92.0566,3781.0
2015-11-10 11:00:00,100.8,100.87,100.78,100.79,10342.0,92.084,92.1479,92.0657,92.0748,10342.0
2015-11-10 11:05:00,100.8,100.82,100.7,100.7,7572.0,92.084,92.1022,91.9926,91.9926,7572.0
2015-11-10 11:10:00,100.7,100.73,100.63,100.65,12003.0,91.9926,92.02,91.9287,91.9469,12003.0
2015-11-10 11:15:00,100.64,100.77,100.61,100.71,23538.0,91.9378,92.0566,91.9104,92.0018,23538.0
2015-11-10 11:20:00,100.71,100.77,100.67,100.68,15594.0,92.0018,92.0566,91.9652,91.9744,15594.0
2015-11-10 11:25:00,100.68,100.68,100.56,100.6,9414.0,91.9744,91.9744,91.8647,91.9013,9414.0
2015-11-10 11:30:00,100.63,100.65,100.6,100.63,14753.0,91.9287,91.9469,91.9013,91.9287,14753.0
2015-11-10 11:35:00,100.64,100.66,100.56,100.56,4762.0,91.9378,91.9561,91.8647,91.8647,4762.0
2015-11-10 11:40:00,100.61,100.75,100.59,100.73,12828.0,91.9104,92.0383,91.8921,92.02,12828.0
2015-11-10 11:45:00,100.75,100.76,100.69,100.71,10194.0,92.0383,92.0474,91.9835,92.0018,10194.0
2015-11-10 11:50:00,100.72,100.73,100.65,100.66,8643.0,92.0109,92.02,91.9469,91.9561,8643.0
2015-11-10 11:55:00,100.65,100.74,100.65,100.73,25577.0,91.9469,92.0292,91.9469,92.02,25577.0
2015-11-10 12:00:00,100.72,100.74,100.68,100.69,18850.0,92.0109,92.0292,91.9744,91.9835,18850.0
2015-11-10 12:05:00,100.69,100.73,100.65,100.71,4816.0,91.9835,92.02,91.9469,92.0018,4816.0
2015-11-10 12:10:00,100.73,100.81,100.71,100.81,4541.0,92.02,92.0931,92.0018,92.0931,4541.0
2015-11-10 12:15:00,100.81,100.85,100.8,100.83,25597.0,92.0931,92.1297,92.084,92.1114,25597.0
2015-11-10 12:20:00,100.84,100.89,100.82,100.83,21801.0,92.1205,92.1662,92.1022,92.1114,21801.0
2015-11-10 12:25:00,100.82,100.86,100.82,100.82,33622.0,92.1022,92.1388,92.1022,92.1022,33622.0
2015-11-10 12:30:00,100.81,100.82,100.71,100.71,34361.0,92.0931,92.1022,92.0018,92.0018,34361.0
2015-11-10 12:35:00,100.73,100.77,100.7,100.77,7884.0,92.02,92.0566,91.9926,92.0566,7884.0
2015-11-10 12:40:00,100.77,100.77,100.71,100.74,14165.0,92.0566,92.0566,92.0018,92.0292,14165.0
2015-11-10 12:45:00,100.73,100.74,100.67,100.72,4812.0,92.02,92.0292,91.9652,92.0109,4812.0
2015-11-10 12:50:00,100.73,100.77,100.7,100.76,13065.0,92.02,92.0566,91.9926,92.0474,13065.0
2015-11-10 12:55:00,100.77,100.8,100.76,100.77,14412.0,92.0566,92.084,92.0474,92.0566,14412.0
2015-11-10 13:00:00,100.75,100.79,100.74,100.77,12706.0,92.0383,92.0748,92.0292,92.0566,12706.0
2015-11-10 13:05:00,100.79,100.79,100.66,100.7,21302.0,92.0748,92.0748,91.9561,91.9926,21302.0
2015-11-10 13:10:00,100.7,100.75,100.68,100.73,11507.0,91.9926,92.0383,91.9744,92.02,11507.0
2015-11-10 13:15:00,100.72,100.74,100.65,100.65,7381.0,92.0109,92.0292,91.9469,91.9469,7381.0
2015-11-10 13:20:00,100.65,100.69,100.65,100.66,8327.0,91.9469,91.9835,91.9469,91.9561,8327.0
2015-11-10 13:25:00,100.66,100.75,100.63,100.74,31247.0,91.9561,92.0383,91.9287,92.0292,31247.0
2015-11-10 13:30:00,100.75,100.76,100.7,100.73,11753.0,92.0383,92.0474,91.9926,92.02,11753.0
2015-11-10 13:35:00,100.73,100.78,100.72,100.77,7569.0,92.02,92.0657,92.0109,92.0566,7569.0
2015-11-10 13:40:00,100.75,100.82,100.75,100.81,13409.0,92.0383,92.1022,92.0383,92.0931,13409.0
2015-11-10 13:45:00,100.81,100.87,100.8,100.84,4684.0,92.0931,92.1479,92.084,92.1205,4684.0
2015-11-10 13:50:00,100.85,100.95,100.84,100.94,28513.0,92.1297,92.221,92.1205,92.2119,28513.0
2015-11-10 13:55:00,100.93,100.94,100.88,100.89,9682.0,92.2027,92.2119,92.1571,92.1662,9682.0
2015-11-10 14:00:00,100.89,100.93,100.87,100.89,4466.0,92.1662,92.2027,92.1479,92.1662,4466.0
2015-11-10 14:05:00,100.87,100.89,100.81,100.81,6713.0,92.1479,92.1662,92.0931,92.0931,6713.0
2015-11-10 14:10:00,100.81,100.89,100.81,100.89,10572.0,92.0931,92.1662,92.0931,92.1662,10572.0
2015-11-10 14:15:00,100.87,100.89,100.83,100.84,6763.0,92.1479,92.1662,92.1114,92.1205,6763.0
2015-11-10 14:20:00,100.82,100.86,100.8,100.8,13871.0,92.1022,92.1388,92.084,92.084,13871.0
2015-11-10 14:25:00,100.81,100.84,100.78,100.84,14927.0,92.0931,92.1205,92.0657,92.1205,14927.0
2015-11-10 14:30:00,100.83,100.9,100.82,100.89,7324.0,92.1114,92.1753,92.1022,92.1662,7324.0
2015-11-10 14:35:00,100.88,100.91,100.86,100.9,15590.0,92.1571,92.1845,92.1388,92.1753,15590.0
2015-11-10 14:40:00,100.9,101.06,100.9,101.04,39774.0,92.1753,92.3215,92.1753,92.3032,39774.0
2015-11-10 14:45:00,101.04,101.09,101.04,101.09,7150.0,92.3032,92.3489,92.3032,92.3489,7150.0
2015-11-10 14:50:00,101.1,101.13,101.02,101.03,31085.0,92.358,92.3854,92.285,92.2941,31085.0
2015-11-10 14:55:00,101.03,101.06,101.02,101.02,14483.0,92.2941,92.3215,92.285,92.285,14483.0
2015-11-10 15:00:00,101.01,101.03,101.0,101.0,8156.0,92.2758,92.2941,92.2667,92.2667,8156.0
2015-11-10 15:05:00,101.01,101.07,101.01,101.07,12347.0,92.2758,92.3306,92.2758,92.3306,12347.0
2015-11-10 15:10:00,101.07,101.09,101.05,101.08,25492.0,92.3306,92.3489,92.3124,92.3398,25492.0
2015-11-10 15:15:00,101.08,101.1,101.0,101.0,7959.0,92.3398,92.358,92.2667,92.2667,7959.0
2015-11-10 15:20:00,101.02,101.04,100.99,100.99,20276.0,92.285,92.3032,92.2575,92.2575,20276.0
2015-11-10 15:25:00,100.99,101.05,100.98,101.04,64155.0,92.2575,92.3124,92.2484,92.3032,64155.0
2015-11-10 15:30:00,101.04,101.09,101.02,101.02,44525.0,92.3032,92.3489,92.285,92.285,44525.0
2015-11-10 15:35:00,101.0,101.05,100.99,101.03,16733.0,92.2667,92.3124,92.2575,92.2941,16733.0
2015-11-10 15:40:00,101.04,101.13,101.02,101.1,26146.0,92.3032,92.3854,92.285,92.358,26146.0
2015-11-10 15:45:00,101.09,101.11,101.05,101.07,29746.0,92.3489,92.3672,92.3124,92.3306,29746.0
2015-11-10 15:50:00,101.06,101.06,100.93,100.95,28506.0,92.3215,92.3215,92.2027,92.221,28506.0
2015-11-10 15:55:00,100.94,101.08,100.93,101.08,36869.0,92.2119,92.3398,92.2027,92.3398,36869.0
2015-11-11 09:30:00,101.42,101.42,101.13,101.16,20612.0,92.6504,92.6504,92.3854,92.4128,20612.0
2015-11-11 09:35:00,101.14,101.2,101.07,101.16,14515.0,92.3946,92.4494,92.3306,92.4128,14515.0
2015-11-11 09:40:00,101.16,101.16,101.09,101.09,6364.0,92.4128,92.4128,92.3489,92.3489,6364.0
2015-11-11 09:45:00,101.09,101.09,101.04,101.04,14222.0,92.3489,92.3489,92.3032,92.3032,14222.0
2015-11-11 09:50:00,101.03,101.16,101.03,101.14,14701.0,92.2941,92.4128,92.2941,92.3946,14701.0
2015-11-11 09:55:00,101.07,101.09,101.02,101.05,7589.0,92.3306,92.3489,92.285,92.3124,7589.0
2015-11-11 10:00:00,101.05,101.08,100.91,100.96,14327.0,92.3124,92.3398,92.1845,92.2301,14327.0
2015-11-11 10:05:00,100.96,101.02,100.95,100.99,8816.0,92.2301,92.285,92.221,92.2575,8816.0
2015-11-11 10:10:00,101.0,101.01,100.89,100.89,25145.0,92.2667,92.2758,92.1662,92.1662,25145.0
2015-11-11 10:15:00,100.9,100.99,100.88,100.98,22234.0,92.1753,92.2575,92.1571,92.2484,22234.0
2015-11-11 10:20:00,100.98,101.03,100.96,101.02,29307.0,92.2484,92.2941,92.2301,92.285,29307.0
2015-11-11 10:25:00,100.96,101.02,100.94,100.99,6995.0,92.2301,92.285,92.2119,92.2575,6995.0
2015-11-11 10:30:00,101.01,101.03,100.98,101.02,22218.0,92.2758,92.2941,92.2484,92.285,22218.0
2015-11-11 10:35:00,101.02,101.02,100.84,100.86,16209.0,92.285,92.285,92.1205,92.1388,16209.0
2015-11-11 10:40:00,100.87,100.87,100.82,100.84,4304.0,92.1479,92.1479,92.1022,92.1205,4304.0
2015-11-11 10:45:00,100.84,100.89,100.8,100.82,9077.0,92.1205,92.1662,92.084,92.1022,9077.0
2015-11-11 10:50:00,100.81,100.84,100.74,100.81,14343.0,92.0931,92.1205,92.0292,92.0931,14343.0
2015-11-11 10:55:00,100.81,100.87,100.81,100.86,18191.0,92.0931,92.1479,92.0931,92.1388,18191.0
2015-11-11 11:00:00,100.89,100.92,100.79,100.91,13106.0,92.1662,92.1936,92.0748,92.1845,13106.0
2015-11-11 11:05:00,100.89,100.95,100.87,100.92,11787.0,92.1662,92.221,92.1479,92.1936,11787.0
2015-11-11 11:10:00,100.92,100.94,100.89,100.92,8528.0,92.1936,92.2119,92.1662,92.1936,8528.0
2015-11-11 11:15:00,100.93,100.98,100.91,100.98,6064.0,92.2027,92.2484,92.1845,92.2484,6064.0
2015-11-11 11:20:00,100.99,101.0,100.95,100.95,2876.0,92.2575,92.2667,92.221,92.221,2876.0
2015-11-11 11:25:00,100.96,101.01,100.94,101.01,24908.0,92.2301,92.2758,92.2119,92.2758,24908.0
2015-11-11 11:30:00,101.02,101.07,101.01,101.03,40759.0,92.285,92.3306,92.2758,92.2941,40759.0
2015-11-11 11:35:00,101.02,101.06,101.02,101.06,5719.0,92.285,92.3215,92.285,92.3215,5719.0
2015-11-11 11:40:00,101.06,101.09,101.05,101.07,6390.0,92.3215,92.3489,92.3124,92.3306,6390.0
2015-11-11 11:45:00,101.07,101.12,101.05,101.11,18791.0,92.3306,92.3763,92.3124,92.3672,18791.0
2015-11-11 11:50:00,101.14,101.16,101.13,101.13,8481.0,92.3946,92.4128,92.3854,92.3854,8481.0
2015-11-11 11:55:00,101.15,101.18,101.14,101.16,5655.0,92.4037,92.4311,92.3946,92.4128,5655.0
2015-11-11 12:00:00,101.16,101.16,101.12,101.12,2370.0,92.4128,92.4128,92.3763,92.3763,2370.0
2015-11-11 12:05:00,101.12,101.17,101.12,101.17,6865.0,92.3763,92.422,92.3763,92.422,6865.0
2015-11-11 12:10:00,101.18,101.26,101.17,101.25,7380.0,92.4311,92.5042,92.422,92.4951,7380.0
2015-11-11 12:15:00,101.26,101.28,101.24,101.25,13966.0,92.5042,92.5225,92.4859,92.4951,13966.0
2015-11-11 12:20:00,101.25,101.4,101.25,101.38,13759.0,92.4951,92.6321,92.4951,92.6138,13759.0
2015-11-11 12:25:00,101.42,101.46,101.39,101.39,19967.0,92.6504,92.6869,92.623,92.623,19967.0
2015-11-11 12:30:00,101.4,101.42,101.39,101.42,3945.0,92.6321,92.6504,92.623,92.6504,3945.0
2015-11-11 12:35:00,101.45,101.51,101.45,101.49,9432.0,92.6778,92.7326,92.6778,92.7143,9432.0
2015-11-11 12:40:00,101.47,101.49,101.44,101.45,4712.0,92.696,92.7143,92.6686,92.6778,4712.0
2015-11-11 12:45:00,101.44,101.46,101.44,101.44,7967.0,92.6686,92.6869,92.6686,92.6686,7967.0
2015-11-11 12:50:00,101.43,101.43,101.39,101.41,11924.0,92.6595,92.6595,92.623,92.6412,11924.0
2015-11-11 12:55:00,101.41,101.41,101.37,101.39,3243.0,92.6412,92.6412,92.6047,92.623,3243.0
2015-11-11 13:00:00,101.39,101.39,101.34,101.35,8635.0,92.623,92.623,92.5773,92.5864,8635.0
2015-11-11 13:05:00,101.35,101.35,101.19,101.21,17022.0,92.5864,92.5864,92.4403,92.4585,17022.0
2015-11-11 13:10:00,101.2,101.21,101.17,101.21,4166.0,92.4494,92.4585,92.422,92.4585,4166.0
2015-11-11 13:15:00,101.19,101.23,101.17,101.2,13892.0,92.4403,92.4768,92.422,92.4494,13892.0
2015-11-11 13:20:00,101.21,101.25,101.2,101.22,12681.0,92.4585,92.4951,92.4494,92.4677,12681.0
2015-11-11 13:25:00,101.16,101.17,101.08,101.12,49763.0,92.4128,92.422,92.3398,92.3763,49763.0
2015-11-11 13:30:00,101.12,101.14,101.1,101.11,7154.0,92.3763,92.3946,92.358,92.3672,7154.0
2015-11-11 13:35:00,101.11,101.11,101.05,101.11,9614.0,92.3672,92.3672,92.3124,92.3672,9614.0
2015-11-11 13:40:00,101.1,101.2,101.1,101.2,19417.0,92.358,92.4494,92.358,92.4494,19417.0
2015-11-11 13:45:00,101.2,101.21,101.15,101.18,7056.0,92.4494,92.4585,92.4037,92.4311,7056.0
2015-11-11 13:50:00,101.17,101.21,101.16,101.18,14836.0,92.422,92.4585,92.4128,92.4311,14836.0
2015-11-11 13:55:00,101.18,101.19,101.1,101.11,7250.0,92.4311,92.4403,92.358,92.3672,7250.0
2015-11-11 14:00:00,101.1,101.13,101.07,101.09,11436.0,92.358,92.3854,92.3306,92.3489,11436.0
2015-11-11 14:05:00,101.07,101.16,101.06,101.12,19596.0,92.3306,92.4128,92.3215,92.3763,19596.0
2015-11-11 14:10:00,101.1,101.16,101.09,101.15,7471.0,92.358,92.4128,92.3489,92.4037,7471.0
2015-11-11 14:15:00,101.13,101.19,101.1,101.18,11600.0,92.3854,92.4403,92.358,92.4311,11600.0
2015-11-11 14:20:00,101.19,101.19,101.14,101.18,10369.0,92.4403,92.4403,92.3946,92.4311,10369.0
2015-11-11 14:25:00,101.19,101.27,101.16,101.26,13717.0,92.4403,92.5133,92.4128,92.5042,13717.0
2015-11-11 14:30:00,101.28,101.28,101.24,101.25,5016.0,92.5225,92.5225,92.4859,92.4951,5016.0
2015-11-11 14:35:00,101.25,101.25,101.17,101.18,17209.0,92.4951,92.4951,92.422,92.4311,17209.0
2015-11-11 14:40:00,101.17,101.2,101.05,101.08,23143.0,92.422,92.4494,92.3124,92.3398,23143.0
2015-11-11 14:45:00,101.08,101.11,101.05,101.07,7343.0,92.3398,92.3672,92.3124,92.3306,7343.0
2015-11-11 14:50:00,101.08,101.11,101.06,101.08,16053.0,92.3398,92.3672,92.3215,92.3398,16053.0
2015-11-11 14:55:00,101.07,101.08,100.93,100.93,16758.0,92.3306,92.3398,92.2027,92.2027,16758.0
2015-11-11 15:00:00,100.93,100.94,100.86,100.86,8890.0,92.2027,92.2119,92.1388,92.1388,8890.0
2015-11-11 15:05:00,100.88,100.97,100.86,100.86,36659.0,92.1571,92.2393,92.1388,92.1388,36659.0
2015-11-11 15:10:00,100.87,100.97,100.87,100.95,15778.0,92.1479,92.2393,92.1479,92.221,15778.0
2015-11-11 15:15:00,100.95,100.98,100.88,100.88,19719.0,92.221,92.2484,92.1571,92.1571,19719.0
2015-11-11 15:20:00,100.88,100.94,100.86,100.88,33308.0,92.1571,92.2119,92.1388,92.1571,33308.0
2015-11-11 15:25:00,100.89,100.98,100.89,100.98,44876.0,92.1662,92.2484,92.1662,92.2484,44876.0
2015-11-11 15:30:00,100.98,101.0,100.91,100.91,19325.0,92.2484,92.2667,92.1845,92.1845,19325.0
2015-11-11 15:35:00,100.92,100.94,100.87,100.93,63095.0,92.1936,92.2119,92.1479,92.2027,63095.0
2015-11-11 15:40:00,100.93,100.96,100.88,100.93,25383.0,92.2027,92.2301,92.1571,92.2027,25383.0
2015-11-11 15:45:00,100.93,100.95,100.84,100.84,49808.0,92.2027,92.221,92.1205,92.1205,49808.0
2015-11-11 15:50:00,100.83,100.89,100.82,100.88,25077.0,92.1114,92.1662,92.1022,92.1571,25077.0
2015-11-11 15:55:00,100.87,100.87,100.78,100.79,26525.0,92.1479,92.1479,92.0657,92.0748,26525.0
2015-11-12 09:30:00,100.28,100.36,100.16,100.21,19822.0,91.6089,91.682,91.4993,91.545,19822.0
2015-11-12 09:35:00,100.2,100.37,100.18,100.28,8471.0,91.5359,91.6912,91.5176,91.6089,8471.0
2015-11-12 09:40:00,100.23,100.26,100.11,100.13,18555.0,91.5633,91.5907,91.4536,91.4719,18555.0
2015-11-12 09:45:00,100.18,100.32,100.14,100.32,7867.0,91.5176,91.6455,91.481,91.6455,7867.0
2015-11-12 09:50:00,100.31,100.31,100.19,100.27,21965.0,91.6363,91.6363,91.5267,91.5998,21965.0
2015-11-12 09:55:00,100.26,100.28,100.18,100.27,10174.0,91.5907,91.6089,91.5176,91.5998,10174.0
2015-11-12 10:00:00,100.26,100.26,100.12,100.14,14633.0,91.5907,91.5907,91.4628,91.481,14633.0
2015-11-12 10:05:00,100.1,100.24,100.1,100.23,5594.0,91.4445,91.5724,91.4445,91.5633,5594.0
2015-11-12 10:10:00,100.25,100.3,100.22,100.26,5279.0,91.5815,91.6272,91.5541,91.5907,5279.0
2015-11-12 10:15:00,100.27,100.4,100.22,100.38,22226.0,91.5998,91.7186,91.5541,91.7003,22226.0
2015-11-12 10:20:00,100.33,100.34,100.26,100.26,14132.0,91.6546,91.6638,91.5907,91.5907,14132.0
2015-11-12 10:25:00,100.26,100.31,100.18,100.2,12061.0,91.5907,91.6363,91.5176,91.5359,12061.0
2015-11-12 10:30:00,100.17,100.17,100.06,100.17,26944.0,91.5085,91.5085,91.408,91.5085,26944.0
2015-11-12 10:35:00,100.18,100.31,100.12,100.3,17839.0,91.5176,91.6363,91.4628,91.6272,17839.0
2015-11-12 10:40:00,100.3,100.39,100.27,100.36,11758.0,91.6272,91.7094,91.5998,91.682,11758.0
2015-11-12 10:45:00,100.37,100.38,100.26,100.26,13428.0,91.6912,91.7003,91.5907,91.5907,13428.0
2015-11-12 10:50:00,100.27,100.34,100.23,100.34,9102.0,91.5998,91.6638,91.5633,91.6638,9102.0
2015-11-12 10:55:00,100.35,100.54,100.34,100.52,27189.0,91.6729,91.8465,91.6638,91.8282,27189.0
2015-11-12 11:00:00,100.51,100.59,100.49,100.52,10181.0,91.8191,91.8921,91.8008,91.8282,10181.0
2015-11-12 11:05:00,100.54,100.61,100.52,100.61,7582.0,91.8465,91.9104,91.8282,91.9104,7582.0
2015-11-12 11:10:00,100.62,100.63,100.49,100.5,37229.0,91.9195,91.9287,91.8008,91.8099,37229.0
2015-11-12 11:15:00,100.5,100.51,100.4,100.42,13150.0,91.8099,91.8191,91.7186,91.7368,13150.0
2015-11-12 11:20:00,100.43,100.43,100.31,100.34,10384.0,91.746,91.746,91.6363,91.6638,10384.0
2015-11-12 11:25:00,100.33,100.38,100.31,100.32,16105.0,91.6546,91.7003,91.6363,91.6455,16105.0
2015-11-12 11:30:00,100.33,100.33,100.2,100.23,15821.0,91.6546,91.6546,91.5359,91.5633,15821.0
2015-11-12 11:35:00,100.24,100.28,100.22,100.26,12220.0,91.5724,91.6089,91.5541,91.5907,12220.0
2015-11-12 11:40:00,100.26,100.32,100.24,100.28,6772.0,91.5907,91.6455,91.5724,91.6089,6772.0
2015-11-12 11:45:00,100.25,100.29,100.18,100.25,39182.0,91.5815,91.6181,91.5176,91.5815,39182.0
2015-11-12 11:50:00,100.25,100.27,100.19,100.23,19196.0,91.5815,91.5998,91.5267,91.5633,19196.0
2015-11-12 11:55:00,100.22,100.33,100.22,100.31,10361.0,91.5541,91.6546,91.5541,91.6363,10361.0
2015-11-12 12:00:00,100.31,100.35,100.31,100.32,7786.0,91.6363,91.6729,91.6363,91.6455,7786.0
2015-11-12 12:05:00,100.32,100.32,100.2,100.21,11687.0,91.6455,91.6455,91.5359,91.545,11687.0
2015-11-12 12:10:00,100.2,100.22,100.1,100.11,29519.0,91.5359,91.5541,91.4445,91.4536,29519.0
2015-11-12 12:15:00,100.12,100.12,100.03,100.06,11987.0,91.4628,91.4628,91.3806,91.408,11987.0
2015-11-12 12:20:00,100.06,100.06,99.97,99.98,14338.0,91.408,91.408,91.3257,91.3349,14338.0
2015-11-12 12:25:00,99.97,100.05,99.96,100.05,9031.0,91.3257,91.3988,91.3166,91.3988,9031.0
2015-11-12 12:30:00,100.04,100.06,100.04,100.06,5067.0,91.3897,91.408,91.3897,91.408,5067.0
2015-11-12 12:35:00,100.07,100.07,99.99,100.01,7673.0,91.4171,91.4171,91.344,91.3623,7673.0
2015-11-12 12:40:00,100.02,100.08,100.02,100.07,15348.0,91.3714,91.4262,91.3714,91.4171,15348.0
2015-11-12 12:45:00,100.06,100.15,100.05,100.14,9817.0,91.408,91.4902,91.3988,91.481,9817.0
2015-11-12 12:50:00,100.14,100.25,100.14,100.19,15403.0,91.481,91.5815,91.481,91.5267,15403.0
2015-11-12 12:55:00,100.17,100.22,100.15,100.18,6732.0,91.5085,91.5541,91.4902,91.5176,6732.0
2015-11-12 13:00:00,100.18,100.26,100.18,100.2,11208.0,91.5176,91.5907,91.5176,91.5359,11208.0
2015-11-12 13:05:00,100.2,100.22,100.13,100.14,10015.0,91.5359,91.5541,91.4719,91.481,10015.0
2015-11-12 13:10:00,100.14,100.24,100.14,100.2,20785.0,91.481,91.5724,91.481,91.5359,20785.0
2015-11-12 13:15:00,100.22,100.33,100.22,100.33,10539.0,91.5541,91.6546,91.5541,91.6546,10539.0
2015-11-12 13:20:00,100.32,100.34,100.23,100.27,41564.0,91.6455,91.6638,91.5633,91.5998,41564.0
2015-11-12 13:25:00,100.27,100.29,100.22,100.25,23725.0,91.5998,91.6181,91.5541,91.5815,23725.0
2015-11-12 13:30:00,100.28,100.33,100.24,100.25,41429.0,91.6089,91.6546,91.5724,91.5815,41429.0
2015-11-12 13:35:00,100.25,100.31,100.24,100.31,31322.0,91.5815,91.6363,91.5724,91.6363,31322.0
2015-11-12 13:40:00,100.33,100.34,100.22,100.23,20304.0,91.6546,91.6638,91.5541,91.5633,20304.0
2015-11-12 13:45:00,100.23,100.23,100.1,100.2,31650.0,91.5633,91.5633,91.4445,91.5359,31650.0
2015-11-12 13:50:00,100.2,100.21,100.14,100.21,51699.0,91.5359,91.545,91.481,91.545,51699.0
2015-11-12 13:55:00,100.21,100.28,100.2,100.24,187715.0,91.545,91.6089,91.5359,91.5724,187715.0
2015-11-12 14:00:00,100.25,100.27,100.18,100.2,272364.0,91.5815,91.5998,91.5176,91.5359,272364.0
2015-11-12 14:05:00,100.2,100.22,100.13,100.19,18568.0,91.5359,91.5541,91.4719,91.5267,18568.0
2015-11-12 14:10:00,100.18,100.18,100.1,100.13,18006.0,91.5176,91.5176,91.4445,91.4719,18006.0
2015-11-12 14:15:00,100.12,100.15,100.08,100.09,15376.0,91.4628,91.4902,91.4262,91.4354,15376.0
2015-11-12 14:20:00,100.09,100.09,100.02,100.03,24710.0,91.4354,91.4354,91.3714,91.3806,24710.0
2015-11-12 14:25:00,100.02,100.18,100.02,100.18,28385.0,91.3714,91.5176,91.3714,91.5176,28385.0
2015-11-12 14:30:00,100.19,100.21,100.14,100.15,41245.0,91.5267,91.545,91.481,91.4902,41245.0
2015-11-12 14:35:00,100.14,100.14,100.07,100.08,18652.0,91.481,91.481,91.4171,91.4262,18652.0
2015-11-12 14:40:00,100.09,100.11,100.03,100.09,40160.0,91.4354,91.4536,91.3806,91.4354,40160.0
2015-11-12 14:45:00,100.09,100.09,99.98,99.99,206170.0,91.4354,91.4354,91.3349,91.344,206170.0
2015-11-12 14:50:00,99.99,99.99,99.83,99.83,35851.0,91.344,91.344,91.1978,91.1978,35851.0
2015-11-12 14:55:00,99.82,99.93,99.8,99.89,38810.0,91.1887,91.2892,91.1704,91.2527,38810.0
2015-11-12 15:00:00,99.89,99.95,99.87,99.88,73003.0,91.2527,91.3075,91.2344,91.2435,73003.0
2015-11-12 15:05:00,99.89,99.91,99.86,99.89,46151.0,91.2527,91.2709,91.2253,91.2527,46151.0
2015-11-12 15:10:00,99.88,99.93,99.8,99.92,38990.0,91.2435,91.2892,91.1704,91.2801,38990.0
2015-11-12 15:15:00,99.92,100.0,99.88,99.98,30525.0,91.2801,91.3531,91.2435,91.3349,30525.0
2015-11-12 15:20:00,99.98,99.99,99.9,99.93,37681.0,91.3349,91.344,91.2618,91.2892,37681.0
2015-11-12 15:25:00,99.93,99.98,99.93,99.94,26660.0,91.2892,91.3349,91.2892,91.2983,26660.0
2015-11-12 15:30:00,99.95,99.96,99.85,99.86,78000.0,91.3075,91.3166,91.2161,91.2253,78000.0
2015-11-12 15:35:00,99.87,99.92,99.83,99.84,234326.0,91.2344,91.2801,91.1978,91.207,234326.0
2015-11-12 15:40:00,99.83,99.84,99.71,99.76,191319.0,91.1978,91.207,91.0882,91.1339,191319.0
2015-11-12 15:45:00,99.75,99.79,99.69,99.7,83562.0,91.1248,91.1613,91.07,91.0791,83562.0
2015-11-12 15:50:00,99.69,99.72,99.59,99.62,119822.0,91.07,91.0974,90.9786,91.006,119822.0
2015-11-12 15:55:00,99.62,99.67,99.55,99.58,106639.0,91.006,91.0517,90.9421,90.9695,106639.0
2015-11-13 09:30:00,99.34,99.39,99.19,99.35,24135.0,90.7502,90.7959,90.6132,90.7594,24135.0
2015-11-13 09:35:00,99.31,99.41,99.19,99.22,17851.0,90.7228,90.8142,90.6132,90.6406,17851.0
2015-11-13 09:40:00,99.25,99.3,99.2,99.25,6588.0,90.668,90.7137,90.6223,90.668,6588.0
2015-11-13 09:45:00,99.21,99.22,99.08,99.16,5110.0,90.6315,90.6406,90.5127,90.5858,5110.0
2015-11-13 09:50:00,99.16,99.21,99.06,99.14,127007.0,90.5858,90.6315,90.4944,90.5675,127007.0
2015-11-13 09:55:00,99.13,99.23,99.13,99.14,8157.0,90.5584,90.6497,90.5584,90.5675,8157.0
2015-11-13 10:00:00,99.16,99.2,99.06,99.07,9000.0,90.5858,90.6223,90.4944,90.5036,9000.0
2015-11-13 10:05:00,99.03,99.03,98.84,98.89,18153.0,90.467,90.467,90.2935,90.3391,18153.0
2015-11-13 10:10:00,98.9,98.9,98.72,98.74,5877.0,90.3483,90.3483,90.1838,90.2021,5877.0
2015-11-13 10:15:00,98.73,98.75,98.57,98.62,27243.0,90.193,90.2112,90.0468,90.0925,27243.0
2015-11-13 10:20:00,98.62,98.75,98.6,98.74,11289.0,90.0925,90.2112,90.0742,90.2021,11289.0
2015-11-13 10:25:00,98.71,98.79,98.62,98.68,21494.0,90.1747,90.2478,90.0925,90.1473,21494.0
2015-11-13 10:30:00,98.7,98.72,98.55,98.6,17507.0,90.1656,90.1838,90.0285,90.0742,17507.0
2015-11-13 10:35:00,98.59,98.67,98.58,98.66,13154.0,90.0651,90.1382,90.0559,90.129,13154.0
2015-11-13 10:40:00,98.64,98.77,98.64,98.71,9001.0,90.1107,90.2295,90.1107,90.1747,9001.0
2015-11-13 10:45:00,98.7,98.72,98.62,98.72,32121.0,90.1656,90.1838,90.0925,90.1838,32121.0
2015-11-13 10:50:00,98.73,98.77,98.67,98.75,17890.0,90.193,90.2295,90.1382,90.2112,17890.0
2015-11-13 10:55:00,98.74,98.86,98.73,98.85,9650.0,90.2021,90.3117,90.193,90.3026,9650.0
2015-11-13 11:00:00,98.86,98.86,98.67,98.72,6874.0,90.3117,90.3117,90.1382,90.1838,6874.0
2015-11-13 11:05:00,98.72,98.78,98.72,98.75,10754.0,90.1838,90.2386,90.1838,90.2112,10754.0
2015-11-13 11:10:00,98.77,98.78,98.67,98.67,9852.0,90.2295,90.2386,90.1382,90.1382,9852.0
2015-11-13 11:15:00,98.68,98.68,98.5,98.58,39195.0,90.1473,90.1473,89.9829,90.0559,39195.0
2015-11-13 11:20:00,98.6,98.81,98.59,98.8,32940.0,90.0742,90.266,90.0651,90.2569,32940.0
2015-11-13 11:25:00,98.81,98.84,98.78,98.79,5491.0,90.266,90.2935,90.2386,90.2478,5491.0
2015-11-13 11:30:00,98.78,98.8,98.72,98.8,10438.0,90.2386,90.2569,90.1838,90.2569,10438.0
2015-11-13 11:35:00,98.81,98.82,98.7,98.71,11571.0,90.266,90.2752,90.1656,90.1747,11571.0
2015-11-13 11:40:00,98.7,98.71,98.64,98.68,28689.0,90.1656,90.1747,90.1107,90.1473,28689.0
2015-11-13 11:45:00,98.68,98.74,98.67,98.73,25753.0,90.1473,90.2021,90.1382,90.193,25753.0
2015-11-13 11:50:00,98.72,98.81,98.67,98.81,36233.0,90.1838,90.266,90.1382,90.266,36233.0
2015-11-13 11:55:00,98.8,98.93,98.79,98.93,52271.0,90.2569,90.3757,90.2478,90.3757,52271.0
2015-11-13 12:00:00,98.94,98.99,98.89,98.98,20327.0,90.3848,90.4305,90.3391,90.4213,20327.0
2015-11-13 12:05:00,98.98,99.01,98.93,99.0,26978.0,90.4213,90.4488,90.3757,90.4396,26978.0
2015-11-13 12:10:00,99.01,99.12,99.01,99.12,27102.0,90.4488,90.5492,90.4488,90.5492,27102.0
2015-11-13 12:15:00,99.12,99.2,99.11,99.15,123267.0,90.5492,90.6223,90.5401,90.5766,123267.0
2015-11-13 12:20:00,99.15,99.21,99.07,99.08,44696.0,90.5766,90.6315,90.5036,90.5127,44696.0
2015-11-13 12:25:00,99.08,99.09,98.99,98.99,36439.0,90.5127,90.5218,90.4305,90.4305,36439.0
2015-11-13 12:30:00,99.01,99.03,99.0,99.02,7393.0,90.4488,90.467,90.4396,90.4579,7393.0
2015-11-13 12:35:00,99.0,99.01,98.92,98.93,14063.0,90.4396,90.4488,90.3665,90.3757,14063.0
2015-11-13 12:40:00,98.93,98.93,98.83,98.86,16009.0,90.3757,90.3757,90.2843,90.3117,16009.0
2015-11-13 12:45:00,98.86,98.86,98.78,98.81,18929.0,90.3117,90.3117,90.2386,90.266,18929.0
2015-11-13 12:50:00,98.8,98.86,98.8,98.82,20258.0,90.2569,90.3117,90.2569,90.2752,20258.0
2015-11-13 12:55:00,98.82,98.88,98.82,98.88,16678.0,90.2752,90.33,90.2752,90.33,16678.0
2015-11-13 13:00:00,98.89,98.93,98.85,98.92,7883.0,90.3391,90.3757,90.3026,90.3665,7883.0
2015-11-13 13:05:00,98.93,98.93,98.75,98.76,8729.0,90.3757,90.3757,90.2112,90.2204,8729.0
2015-11-13 13:10:00,98.77,98.8,98.73,98.74,10375.0,90.2295,90.2569,90.193,90.2021,10375.0
2015-11-13 13:15:00,98.73,98.8,98.7,98.75,36474.0,90.193,90.2569,90.1656,90.2112,36474.0
2015-11-13 13:20:00,98.74,98.78,98.68,98.75,35667.0,90.2021,90.2386,90.1473,90.2112,35667.0
2015-11-13 13:25:00,98.75,98.79,98.74,98.75,19163.0,90.2112,90.2478,90.2021,90.2112,19163.0
2015-11-13 13:30:00,98.77,98.83,98.76,98.76,10872.0,90.2295,90.2843,90.2204,90.2204,10872.0
2015-11-13 13:35:00,98.75,98.76,98.59,98.66,23142.0,90.2112,90.2204,90.0651,90.129,23142.0
2015-11-13 13:40:00,98.65,98.72,98.65,98.69,42198.0,90.1199,90.1838,90.1199,90.1564,42198.0
2015-11-13 13:45:00,98.68,98.77,98.68,98.69,13782.0,90.1473,90.2295,90.1473,90.1564,13782.0
2015-11-13 13:50:00,98.68,98.81,98.68,98.77,10531.0,90.1473,90.266,90.1473,90.2295,10531.0
2015-11-13 13:55:00,98.77,98.78,98.65,98.67,5171.0,90.2295,90.2386,90.1199,90.1382,5171.0
2015-11-13 14:00:00,98.63,98.69,98.61,98.66,11955.0,90.1016,90.1564,90.0833,90.129,11955.0
2015-11-13 14:05:00,98.63,98.69,98.52,98.52,23323.0,90.1016,90.1564,90.0011,90.0011,23323.0
2015-11-13 14:10:00,98.55,98.64,98.5,98.61,25511.0,90.0285,90.1107,89.9829,90.0833,25511.0
2015-11-13 14:15:00,98.6,98.66,98.56,98.62,32887.0,90.0742,90.129,90.0377,90.0925,32887.0
2015-11-13 14:20:00,98.63,98.66,98.6,98.62,25666.0,90.1016,90.129,90.0742,90.0925,25666.0
2015-11-13 14:25:00,98.61,98.61,98.51,98.52,19803.0,90.0833,90.0833,89.992,90.0011,19803.0
2015-11-13 14:30:00,98.51,98.56,98.47,98.56,39318.0,89.992,90.0377,89.9554,90.0377,39318.0
2015-11-13 14:35:00,98.56,98.58,98.45,98.52,37922.0,90.0377,90.0559,89.9372,90.0011,37922.0
2015-11-13 14:40:00,98.51,98.52,98.45,98.52,59662.0,89.992,90.0011,89.9372,90.0011,59662.0
2015-11-13 14:45:00,98.52,98.53,98.35,98.39,70425.0,90.0011,90.0103,89.8458,89.8824,70425.0
2015-11-13 14:50:00,98.39,98.45,98.26,98.29,45623.0,89.8824,89.9372,89.7636,89.791,45623.0
2015-11-13 14:55:00,98.29,98.34,98.25,98.33,84978.0,89.791,89.8367,89.7545,89.8276,84978.0
2015-11-13 15:00:00,98.33,98.46,98.31,98.42,29591.0,89.8276,89.9463,89.8093,89.9098,29591.0
2015-11-13 15:05:00,98.4,98.43,98.36,98.42,67026.0,89.8915,89.9189,89.855,89.9098,67026.0
2015-11-13 15:10:00,98.44,98.5,98.4,98.5,19747.0,89.928,89.9829,89.8915,89.9829,19747.0
2015-11-13 15:15:00,98.49,98.5,98.32,98.32,32107.0,89.9737,89.9829,89.8184,89.8184,32107.0
2015-11-13 15:20:00,98.32,98.34,98.2,98.27,36877.0,89.8184,89.8367,89.7088,89.7727,36877.0
2015-11-13 15:25:00,98.27,98.31,98.21,98.29,31648.0,89.7727,89.8093,89.7179,89.791,31648.0
2015-11-13 15:30:00,98.26,98.39,98.25,98.3,85500.0,89.7636,89.8824,89.7545,89.8001,85500.0
2015-11-13 15:35:00,98.3,98.39,98.28,98.36,29983.0,89.8001,89.8824,89.7819,89.855,29983.0
2015-11-13 15:40:00,98.33,98.44,98.26,98.31,83631.0,89.8276,89.928,89.7636,89.8093,83631.0
2015-11-13 15:45:00,98.3,98.38,98.28,98.3,27457.0,89.8001,89.8732,89.7819,89.8001,27457.0
2015-11-13 15:50:00,98.3,98.34,98.24,98.25,182647.0,89.8001,89.8367,89.7453,89.7545,182647.0
2015-11-13 15:55:00,98.26,98.3,98.16,98.21,432518.0,89.7636,89.8001,89.6723,89.7179,432518.0
2015-11-16 09:30:00,98.0,98.18,98.0,98.18,43981.0,89.5261,89.6905,89.5261,89.6905,43981.0
2015-11-16 09:35:00,98.2,98.51,98.2,98.5,10466.0,89.7088,89.992,89.7088,89.9829,10466.0
2015-11-16 09:40:00,98.53,98.6,98.43,98.44,17002.0,90.0103,90.0742,89.9189,89.928,17002.0
2015-11-16 09:45:00,98.45,98.63,98.42,98.49,21328.0,89.9372,90.1016,89.9098,89.9737,21328.0
2015-11-16 09:50:00,98.48,98.57,98.4,98.43,16969.0,89.9646,90.0468,89.8915,89.9189,16969.0
2015-11-16 09:55:00,98.43,98.51,98.34,98.38,53580.0,89.9189,89.992,89.8367,89.8732,53580.0
2015-11-16 10:00:00,98.36,98.41,98.23,98.35,12920.0,89.855,89.9006,89.7362,89.8458,12920.0
2015-11-16 10:05:00,98.37,98.47,98.34,98.39,14556.0,89.8641,89.9554,89.8367,89.8824,14556.0
2015-11-16 10:10:00,98.39,98.45,98.31,98.44,23417.0,89.8824,89.9372,89.8093,89.928,23417.0
2015-11-16 10:15:00,98.47,98.54,98.42,98.54,33991.0,89.9554,90.0194,89.9098,90.0194,33991.0
2015-11-16 10:20:00,98.52,98.67,98.44,98.6,42998.0,90.0011,90.1382,89.928,90.0742,42998.0
2015-11-16 10:25:00,98.58,98.59,98.42,98.45,15638.0,90.0559,90.0651,89.9098,89.9372,15638.0
2015-11-16 10:30:00,98.43,98.45,98.35,98.4,21145.0,89.9189,89.9372,89.8458,89.8915,21145.0
2015-11-16 10:35:00,98.38,98.4,98.28,98.4,21047.0,89.8732,89.8915,89.7819,89.8915,21047.0
2015-11-16 10:40:00,98.37,98.42,98.31,98.39,25218.0,89.8641,89.9098,89.8093,89.8824,25218.0
2015-11-16 10:45:00,98.38,98.51,98.38,98.38,11603.0,89.8732,89.992,89.8732,89.8732,11603.0
2015-11-16 10:50:00,98.34,98.34,98.22,98.23,132779.0,89.8367,89.8367,89.7271,89.7362,132779.0
2015-11-16 10:55:00,98.23,98.24,98.15,98.22,37915.0,89.7362,89.7453,89.6631,89.7271,37915.0
2015-11-16 11:00:00,98.21,98.33,98.18,98.2,72976.0,89.7179,89.8276,89.6905,89.7088,72976.0
2015-11-16 11:05:00,98.2,98.23,98.16,98.17,25401.0,89.7088,89.7362,89.6723,89.6814,25401.0
2015-11-16 11:10:00,98.17,98.31,98.11,98.15,65955.0,89.6814,89.8093,89.6266,89.6631,65955.0
2015-11-16 11:15:00,98.15,98.23,98.14,98.21,51665.0,89.6631,89.7362,89.654,89.7179,51665.0
2015-11-16 11:20:00,98.21,98.33,98.16,98.18,41706.0,89.7179,89.8276,89.6723,89.6905,41706.0
2015-11-16 11:25:00,98.19,98.2,98.06,98.08,15993.0,89.6997,89.7088,89.5809,89.5992,15993.0
2015-11-16 11:30:00,98.1,98.28,98.1,98.22,26354.0,89.6174,89.7819,89.6174,89.7271,26354.0
2015-11-16 11:35:00,98.23,98.25,98.19,98.22,12776.0,89.7362,89.7545,89.6997,89.7271,12776.0
2015-11-16 11:40:00,98.21,98.3,98.21,98.23,35498.0,89.7179,89.8001,89.7179,89.7362,35498.0
2015-11-16 11:45:00,98.2,98.41,98.2,98.36,10568.0,89.7088,89.9006,89.7088,89.855,10568.0
2015-11-16 11:50:00,98.36,98.37,98.31,98.37,28312.0,89.855,89.8641,89.8093,89.8641,28312.0
2015-11-16 11:55:00,98.37,98.42,98.28,98.31,9840.0,89.8641,89.9098,89.7819,89.8093,9840.0
2015-11-16 12:00:00,98.34,98.45,98.31,98.41,9865.0,89.8367,89.9372,89.8093,89.9006,9865.0
2015-11-16 12:05:00,98.41,98.44,98.35,98.43,19167.0,89.9006,89.928,89.8458,89.9189,19167.0
2015-11-16 12:10:00,98.44,98.46,98.31,98.33,6427.0,89.928,89.9463,89.8093,89.8276,6427.0
2015-11-16 12:15:00,98.34,98.39,98.29,98.36,39857.0,89.8367,89.8824,89.791,89.855,39857.0
2015-11-16 12:20:00,98.39,98.51,98.39,98.5,96478.0,89.8824,89.992,89.8824,89.9829,96478.0
2015-11-16 12:25:00,98.51,98.51,98.46,98.49,6136.0,89.992,89.992,89.9463,89.9737,6136.0
2015-11-16 12:30:00,98.52,98.69,98.5,98.62,22612.0,90.0011,90.1564,89.9829,90.0925,22612.0
2015-11-16 12:35:00,98.64,98.65,98.58,98.61,10076.0,90.1107,90.1199,90.0559,90.0833,10076.0
2015-11-16 12:40:00,98.62,98.69,98.59,98.65,10227.0,90.0925,90.1564,90.0651,90.1199,10227.0
2015-11-16 12:45:00,98.65,98.65,98.57,98.57,12746.0,90.1199,90.1199,90.0468,90.0468,12746.0
2015-11-16 12:50:00,98.58,98.62,98.5,98.5,17720.0,90.0559,90.0925,89.9829,89.9829,17720.0
2015-11-16 12:55:00,98.5,98.63,98.48,98.62,23542.0,89.9829,90.1016,89.9646,90.0925,23542.0
2015-11-16 13:00:00,98.62,98.68,98.56,98.67,8574.0,90.0925,90.1473,90.0377,90.1382,8574.0
2015-11-16 13:05:00,98.68,98.71,98.61,98.68,30346.0,90.1473,90.1747,90.0833,90.1473,30346.0
2015-11-16 13:10:00,98.69,98.79,98.68,98.73,14123.0,90.1564,90.2478,90.1473,90.193,14123.0
2015-11-16 13:15:00,98.77,98.85,98.73,98.85,16603.0,90.2295,90.3026,90.193,90.3026,16603.0
2015-11-16 13:20:00,98.84,98.93,98.84,98.87,6450.0,90.2935,90.3757,90.2935,90.3209,6450.0
2015-11-16 13:25:00,98.91,98.91,98.78,98.78,12685.0,90.3574,90.3574,90.2386,90.2386,12685.0
2015-11-16 13:30:00,98.79,98.87,98.77,98.78,22363.0,90.2478,90.3209,90.2295,90.2386,22363.0
2015-11-16 13:35:00,98.79,98.84,98.76,98.77,10455.0,90.2478,90.2935,90.2204,90.2295,10455.0
2015-11-16 13:40:00,98.77,98.81,98.74,98.76,19056.0,90.2295,90.266,90.2021,90.2204,19056.0
2015-11-16 13:45:00,98.74,98.85,98.74,98.84,17719.0,90.2021,90.3026,90.2021,90.2935,17719.0
2015-11-16 13:50:00,98.83,98.91,98.79,98.91,12802.0,90.2843,90.3574,90.2478,90.3574,12802.0
2015-11-16 13:55:00,98.92,98.94,98.87,98.93,13256.0,90.3665,90.3848,90.3209,90.3757,13256.0
2015-11-16 14:00:00,98.95,99.0,98.92,98.94,42465.0,90.3939,90.4396,90.3665,90.3848,42465.0
2015-11-16 14:05:00,98.93,98.93,98.88,98.91,16009.0,90.3757,90.3757,90.33,90.3574,16009.0
2015-11-16 14:10:00,98.92,98.98,98.87,98.96,14088.0,90.3665,90.4213,90.3209,90.4031,14088.0
2015-11-16 14:15:00,98.97,99.0,98.91,98.97,29484.0,90.4122,90.4396,90.3574,90.4122,29484.0
2015-11-16 14:20:00,98.99,99.03,98.98,99.01,134183.0,90.4305,90.467,90.4213,90.4488,134183.0
2015-11-16 14:25:00,99.01,99.02,98.97,98.98,17350.0,90.4488,90.4579,90.4122,90.4213,17350.0
2015-11-16 14:30:00,98.98,99.11,98.98,99.11,110666.0,90.4213,90.5401,90.4213,90.5401,110666.0
2015-11-16 14:35:00,99.11,99.14,99.07,99.12,45147.0,90.5401,90.5675,90.5036,90.5492,45147.0
2015-11-16 14:40:00,99.12,99.16,99.12,99.15,24788.0,90.5492,90.5858,90.5492,90.5766,24788.0
2015-11-16 14:45:00,99.13,99.18,99.06,99.06,14000.0,90.5584,90.6041,90.4944,90.4944,14000.0
2015-11-16 14:50:00,99.07,99.08,98.99,99.05,16718.0,90.5036,90.5127,90.4305,90.4853,16718.0
2015-11-16 14:55:00,99.04,99.14,99.04,99.13,26052.0,90.4762,90.5675,90.4762,90.5584,26052.0
2015-11-16 15:00:00,99.14,99.3,99.13,99.24,53988.0,90.5675,90.7137,90.5584,90.6589,53988.0
2015-11-16 15:05:00,99.24,99.26,99.21,99.25,20036.0,90.6589,90.6771,90.6315,90.668,20036.0
2015-11-16 15:10:00,99.24,99.32,99.24,99.28,44680.0,90.6589,90.7319,90.6589,90.6954,44680.0
2015-11-16 15:15:00,99.28,99.3,99.24,99.24,18712.0,90.6954,90.7137,90.6589,90.6589,18712.0
2015-11-16 15:20:00,99.25,99.4,99.24,99.4,41345.0,90.668,90.805,90.6589,90.805,41345.0
2015-11-16 15:25:00,99.4,99.44,99.36,99.36,30009.0,90.805,90.8416,90.7685,90.7685,30009.0
2015-11-16 15:30:00,99.38,99.41,99.36,99.36,48540.0,90.7868,90.8142,90.7685,90.7685,48540.0
2015-11-16 15:35:00,99.36,99.47,99.35,99.39,23374.0,90.7685,90.869,90.7594,90.7959,23374.0
2015-11-16 15:40:00,99.39,99.41,99.31,99.33,104991.0,90.7959,90.8142,90.7228,90.7411,104991.0
2015-11-16 15:45:00,99.34,99.4,99.32,99.33,44559.0,90.7502,90.805,90.7319,90.7411,44559.0
2015-11-16 15:50:00,99.32,99.37,99.3,99.36,62295.0,90.7319,90.7776,90.7137,90.7685,62295.0
2015-11-16 15:55:00,99.34,99.48,99.32,99.48,41718.0,90.7502,90.8781,90.7319,90.8781,41718.0
2015-11-17 09:30:00,99.72,99.79,99.59,99.62,30475.0,91.0974,91.1613,90.9786,91.006,30475.0
2015-11-17 09:35:00,99.62,99.68,99.5,99.57,34428.0,91.006,91.0608,90.8964,90.9603,34428.0
2015-11-17 09:40:00,99.57,99.6,99.47,99.57,17606.0,90.9603,90.9877,90.869,90.9603,17606.0
2015-11-17 09:45:00,99.58,99.58,99.45,99.52,29280.0,90.9695,90.9695,90.8507,90.9147,29280.0
2015-11-17 09:50:00,99.5,99.56,99.43,99.52,23143.0,90.8964,90.9512,90.8324,90.9147,23143.0
2015-11-17 09:55:00,99.52,99.64,99.52,99.64,12696.0,90.9147,91.0243,90.9147,91.0243,12696.0
2015-11-17 10:00:00,99.7,99.72,99.58,99.58,10744.0,91.0791,91.0974,90.9695,90.9695,10744.0
2015-11-17 10:05:00,99.58,99.65,99.49,99.65,10519.0,90.9695,91.0334,90.8872,91.0334,10519.0
2015-11-17 10:10:00,99.65,99.69,99.58,99.61,12284.0,91.0334,91.07,90.9695,90.9969,12284.0
2015-11-17 10:15:00,99.59,99.63,99.56,99.57,12068.0,90.9786,91.0151,90.9512,90.9603,12068.0
2015-11-17 10:20:00,99.58,99.71,99.56,99.69,49697.0,90.9695,91.0882,90.9512,91.07,49697.0
2015-11-17 10:25:00,99.7,99.77,99.64,99.75,23349.0,91.0791,91.143,91.0243,91.1248,23349.0
2015-11-17 10:30:00,99.74,99.93,99.73,99.91,72114.0,91.1156,91.2892,91.1065,91.2709,72114.0
2015-11-17 10:35:00,99.91,99.96,99.89,99.93,24355.0,91.2709,91.3166,91.2527,91.2892,24355.0
2015-11-17 10:40:00,99.93,100.02,99.87,99.98,14473.0,91.2892,91.3714,91.2344,91.3349,14473.0
2015-11-17 10:45:00,100.0,100.1,99.98,100.1,34632.0,91.3531,91.4445,91.3349,91.4445,34632.0
2015-11-17 10:50:00,100.09,100.12,100.03,100.06,144653.0,91.4354,91.4628,91.3806,91.408,144653.0
2015-11-17 10:55:00,100.06,100.16,100.06,100.09,63386.0,91.408,91.4993,91.408,91.4354,63386.0
2015-11-17 11:00:00,100.09,100.1,100.02,100.03,28727.0,91.4354,91.4445,91.3714,91.3806,28727.0
2015-11-17 11:05:00,100.03,100.07,99.96,99.98,21724.0,91.3806,91.4171,91.3166,91.3349,21724.0
2015-11-17 11:10:00,99.98,100.04,99.97,100.03,6261.0,91.3349,91.3897,91.3257,91.3806,6261.0
2015-11-17 11:15:00,100.04,100.11,100.04,100.11,86866.0,91.3897,91.4536,91.3897,91.4536,86866.0
2015-11-17 11:20:00,100.12,100.15,100.11,100.13,12674.0,91.4628,91.4902,91.4536,91.4719,12674.0
2015-11-17 11:25:00,100.14,100.16,100.08,100.15,21214.0,91.481,91.4993,91.4262,91.4902,21214.0
2015-11-17 11:30:00,100.15,100.32,100.15,100.26,45853.0,91.4902,91.6455,91.4902,91.5907,45853.0
2015-11-17 11:35:00,100.26,100.27,100.19,100.22,25218.0,91.5907,91.5998,91.5267,91.5541,25218.0
2015-11-17 11:40:00,100.2,100.22,100.15,100.19,45061.0,91.5359,91.5541,91.4902,91.5267,45061.0
2015-11-17 11:45:00,100.18,100.19,100.11,100.12,25580.0,91.5176,91.5267,91.4536,91.4628,25580.0
2015-11-17 11:50:00,100.15,100.16,100.12,100.16,12518.0,91.4902,91.4993,91.4628,91.4993,12518.0
2015-11-17 11:55:00,100.15,100.18,100.14,100.17,9722.0,91.4902,91.5176,91.481,91.5085,9722.0
2015-11-17 12:00:00,100.17,100.24,100.17,100.24,17874.0,91.5085,91.5724,91.5085,91.5724,17874.0
2015-11-17 12:05:00,100.24,100.27,100.18,100.18,11742.0,91.5724,91.5998,91.5176,91.5176,11742.0
2015-11-17 12:10:00,100.18,100.24,100.18,100.22,46565.0,91.5176,91.5724,91.5176,91.5541,46565.0
2015-11-17 12:15:00,100.23,100.24,100.19,100.2,62734.0,91.5633,91.5724,91.5267,91.5359,62734.0
2015-11-17 12:20:00,100.2,100.21,100.05,100.05,43201.0,91.5359,91.545,91.3988,91.3988,43201.0
2015-11-17 12:25:00,100.05,100.09,100.03,100.06,21529.0,91.3988,91.4354,91.3806,91.408,21529.0
2015-11-17 12:30:00,100.05,100.13,100.04,100.06,110749.0,91.3988,91.4719,91.3897,91.408,110749.0
2015-11-17 12:35:00,100.06,100.07,99.92,99.95,33724.0,91.408,91.4171,91.2801,91.3075,33724.0
2015-11-17 12:40:00,99.95,99.95,99.85,99.87,34705.0,91.3075,91.3075,91.2161,91.2344,34705.0
2015-11-17 12:45:00,99.85,99.9,99.84,99.87,30419.0,91.2161,91.2618,91.207,91.2344,30419.0
2015-11-17 12:50:00,99.87,99.95,99.87,99.92,38689.0,91.2344,91.3075,91.2344,91.2801,38689.0
2015-11-17 12:55:00,99.92,100.02,99.91,100.02,27192.0,91.2801,91.3714,91.2709,91.3714,27192.0
2015-11-17 13:00:00,100.03,100.11,99.98,100.09,13664.0,91.3806,91.4536,91.3349,91.4354,13664.0
2015-11-17 13:05:00,100.09,100.13,100.04,100.06,55299.0,91.4354,91.4719,91.3897,91.408,55299.0
2015-11-17 13:10:00,100.07,100.15,100.05,100.13,25171.0,91.4171,91.4902,91.3988,91.4719,25171.0
2015-11-17 13:15:00,100.13,100.13,99.95,99.95,19017.0,91.4719,91.4719,91.3075,91.3075,19017.0
2015-11-17 13:20:00,99.97,99.98,99.87,99.87,32464.0,91.3257,91.3349,91.2344,91.2344,32464.0
2015-11-17 13:25:00,99.87,99.87,99.73,99.74,24591.0,91.2344,91.2344,91.1065,91.1156,24591.0
2015-11-17 13:30:00,99.71,99.88,99.69,99.86,27905.0,91.0882,91.2435,91.07,91.2253,27905.0
2015-11-17 13:35:00,99.87,99.89,99.79,99.83,22207.0,91.2344,91.2527,91.1613,91.1978,22207.0
2015-11-17 13:40:00,99.84,99.92,99.77,99.85,28617.0,91.207,91.2801,91.143,91.2161,28617.0
2015-11-17 13:45:00,99.86,99.88,99.8,99.84,25181.0,91.2253,91.2435,91.1704,91.207,25181.0
2015-11-17 13:50:00,99.83,99.89,99.82,99.89,9630.0,91.1978,91.2527,91.1887,91.2527,9630.0
2015-11-17 13:55:00,99.89,100.0,99.89,99.99,22774.0,91.2527,91.3531,91.2527,91.344,22774.0
2015-11-17 14:00:00,99.98,99.99,99.92,99.95,12863.0,91.3349,91.344,91.2801,91.3075,12863.0
2015-11-17 14:05:00,99.94,100.09,99.92,100.07,22482.0,91.2983,91.4354,91.2801,91.4171,22482.0
2015-11-17 14:10:00,100.08,100.08,100.03,100.06,9285.0,91.4262,91.4262,91.3806,91.408,9285.0
2015-11-17 14:15:00,100.06,100.08,99.92,99.93,28575.0,91.408,91.4262,91.2801,91.2892,28575.0
2015-11-17 14:20:00,99.93,99.93,99.84,99.84,13245.0,91.2892,91.2892,91.207,91.207,13245.0
2015-11-17 14:25:00,99.85,99.85,99.63,99.64,32499.0,91.2161,91.2161,91.0151,91.0243,32499.0
2015-11-17 14:30:00,99.64,99.64,99.54,99.59,79442.0,91.0243,91.0243,90.9329,90.9786,79442.0
2015-11-17 14:35:00,99.59,99.63,99.52,99.63,64219.0,90.9786,91.0151,90.9147,91.0151,64219.0
2015-11-17 14:40:00,99.63,99.67,99.41,99.41,36072.0,91.0151,91.0517,90.8142,90.8142,36072.0
2015-11-17 14:45:00,99.41,99.52,99.35,99.52,46266.0,90.8142,90.9147,90.7594,90.9147,46266.0
2015-11-17 14:50:00,99.55,99.57,99.42,99.47,26916.0,90.9421,90.9603,90.8233,90.869,26916.0
2015-11-17 14:55:00,99.47,99.66,99.45,99.65,19324.0,90.869,91.0425,90.8507,91.0334,19324.0
2015-11-17 15:00:00,99.66,99.66,99.43,99.45,26128.0,91.0425,91.0425,90.8324,90.8507,26128.0
2015-11-17 15:05:00,99.45,99.55,99.43,99.44,36715.0,90.8507,90.9421,90.8324,90.8416,36715.0
2015-11-17 15:10:00,99.43,99.47,99.29,99.37,36530.0,90.8324,90.869,90.7045,90.7776,36530.0
2015-11-17 15:15:00,99.37,99.43,99.33,99.34,33722.0,90.7776,90.8324,90.7411,90.7502,33722.0
2015-11-17 15:20:00,99.35,99.51,99.31,99.4,107905.0,90.7594,90.9055,90.7228,90.805,107905.0
2015-11-17 15:25:00,99.4,99.49,99.36,99.49,42788.0,90.805,90.8872,90.7685,90.8872,42788.0
2015-11-17 15:30:00,99.5,99.59,99.42,99.56,66186.0,90.8964,90.9786,90.8233,90.9512,66186.0
2015-11-17 15:35:00,99.58,99.59,99.48,99.5,29478.0,90.9695,90.9786,90.8781,90.8964,29478.0
2015-11-17 15:40:00,99.49,99.7,99.49,99.63,90165.0,90.8872,91.0791,90.8872,91.0151,90165.0
2015-11-17 15:45:00,99.64,99.67,99.47,99.53,30096.0,91.0243,91.0517,90.869,90.9238,30096.0
2015-11-17 15:50:00,99.54,99.66,99.54,99.61,53180.0,90.9329,91.0425,90.9329,90.9969,53180.0
2015-11-17 15:55:00,99.61,99.62,99.51,99.53,211455.0,90.9969,91.006,90.9055,90.9238,211455.0
2015-11-18 09:30:00,99.9,100.03,99.84,99.97,24617.0,91.2618,91.3806,91.207,91.3257,24617.0
2015-11-18 09:35:00,99.95,100.04,99.93,99.98,13882.0,91.3075,91.3897,91.2892,91.3349,13882.0
2015-11-18 09:40:00,100.0,100.0,99.91,99.96,7016.0,91.3531,91.3531,91.2709,91.3166,7016.0
2015-11-18 09:45:00,99.92,100.09,99.92,100.07,46969.0,91.2801,91.4354,91.2801,91.4171,46969.0
2015-11-18 09:50:00,100.08,100.18,100.08,100.17,20684.0,91.4262,91.5176,91.4262,91.5085,20684.0
2015-11-18 09:55:00,100.15,100.19,100.06,100.06,7179.0,91.4902,91.5267,91.408,91.408,7179.0
2015-11-18 10:00:00,100.06,100.19,100.06,100.17,16356.0,91.408,91.5267,91.408,91.5085,16356.0
2015-11-18 10:05:00,100.17,100.22,100.15,100.2,12318.0,91.5085,91.5541,91.4902,91.5359,12318.0
2015-11-18 10:10:00,100.18,100.18,100.03,100.04,10647.0,91.5176,91.5176,91.3806,91.3897,10647.0
2015-11-18 10:15:00,100.05,100.09,100.0,100.08,78250.0,91.3988,91.4354,91.3531,91.4262,78250.0
2015-11-18 10:20:00,100.08,100.17,100.07,100.16,27172.0,91.4262,91.5085,91.4171,91.4993,27172.0
2015-11-18 10:25:00,100.15,100.15,99.99,100.01,10452.0,91.4902,91.4902,91.344,91.3623,10452.0
2015-11-18 10:30:00,100.05,100.13,100.02,100.02,8092.0,91.3988,91.4719,91.3714,91.3714,8092.0
2015-11-18 10:35:00,99.99,100.06,99.97,100.03,12242.0,91.344,91.408,91.3257,91.3806,12242.0
2015-11-18 10:40:00,100.03,100.12,100.03,100.12,19427.0,91.3806,91.4628,91.3806,91.4628,19427.0
2015-11-18 10:45:00,100.11,100.12,100.06,100.09,8871.0,91.4536,91.4628,91.408,91.4354,8871.0
2015-11-18 10:50:00,100.12,100.18,100.05,100.12,11088.0,91.4628,91.5176,91.3988,91.4628,11088.0
2015-11-18 10:55:00,100.1,100.15,100.08,100.14,20942.0,91.4445,91.4902,91.4262,91.481,20942.0
2015-11-18 11:00:00,100.14,100.14,100.03,100.09,65877.0,91.481,91.481,91.3806,91.4354,65877.0
2015-11-18 11:05:00,100.09,100.12,100.04,100.11,139866.0,91.4354,91.4628,91.3897,91.4536,139866.0
2015-11-18 11:10:00,100.14,100.25,100.08,100.25,25038.0,91.481,91.5815,91.4262,91.5815,25038.0
2015-11-18 11:15:00,100.27,100.31,100.21,100.21,79324.0,91.5998,91.6363,91.545,91.545,79324.0
2015-11-18 11:20:00,100.23,100.3,100.21,100.25,29882.0,91.5633,91.6272,91.545,91.5815,29882.0
2015-11-18 11:25:00,100.24,100.33,100.22,100.31,26244.0,91.5724,91.6546,91.5541,91.6363,26244.0
2015-11-18 11:30:00,100.31,100.4,100.31,100.39,20056.0,91.6363,91.7186,91.6363,91.7094,20056.0
2015-11-18 11:35:00,100.41,100.45,100.39,100.43,60009.0,91.7277,91.7642,91.7094,91.746,60009.0
2015-11-18 11:40:00,100.45,100.48,100.41,100.45,24061.0,91.7642,91.7916,91.7277,91.7642,24061.0
2015-11-18 11:45:00,100.45,100.52,100.45,100.49,13346.0,91.7642,91.8282,91.7642,91.8008,13346.0
2015-11-18 11:50:00,100.52,100.54,100.48,100.48,33125.0,91.8282,91.8465,91.7916,91.7916,33125.0
2015-11-18 11:55:00,100.48,100.5,100.45,100.46,57424.0,91.7916,91.8099,91.7642,91.7734,57424.0
2015-11-18 12:00:00,100.46,100.47,100.4,100.43,60907.0,91.7734,91.7825,91.7186,91.746,60907.0
2015-11-18 12:05:00,100.45,100.46,100.39,100.4,11115.0,91.7642,91.7734,91.7094,91.7186,11115.0
2015-11-18 12:10:00,100.41,100.46,100.4,100.45,6833.0,91.7277,91.7734,91.7186,91.7642,6833.0
2015-11-18 12:15:00,100.45,100.53,100.44,100.52,11561.0,91.7642,91.8373,91.7551,91.8282,11561.0
2015-11-18 12:20:00,100.52,100.58,100.47,100.48,36607.0,91.8282,91.883,91.7825,91.7916,36607.0
2015-11-18 12:25:00,100.5,100.51,100.45,100.5,8457.0,91.8099,91.8191,91.7642,91.8099,8457.0
2015-11-18 12:30:00,100.52,100.52,100.46,100.5,47525.0,91.8282,91.8282,91.7734,91.8099,47525.0
2015-11-18 12:35:00,100.5,100.52,100.47,100.47,100065.0,91.8099,91.8282,91.7825,91.7825,100065.0
2015-11-18 12:40:00,100.48,100.48,100.35,100.35,11649.0,91.7916,91.7916,91.6729,91.6729,11649.0
2015-11-18 12:45:00,100.35,100.44,100.35,100.44,74083.0,91.6729,91.7551,91.6729,91.7551,74083.0
2015-11-18 12:50:00,100.43,100.48,100.43,100.47,9675.0,91.746,91.7916,91.746,91.7825,9675.0
2015-11-18 12:55:00,100.47,100.49,100.44,100.46,15000.0,91.7825,91.8008,91.7551,91.7734,15000.0
2015-11-18 13:00:00,100.45,100.47,100.43,100.45,15941.0,91.7642,91.7825,91.746,91.7642,15941.0
2015-11-18 13:05:00,100.45,100.53,100.45,100.53,13835.0,91.7642,91.8373,91.7642,91.8373,13835.0
2015-11-18 13:10:00,100.53,100.58,100.51,100.52,13744.0,91.8373,91.883,91.8191,91.8282,13744.0
2015-11-18 13:15:00,100.53,100.55,100.45,100.5,44415.0,91.8373,91.8556,91.7642,91.8099,44415.0
2015-11-18 13:20:00,100.5,100.58,100.49,100.56,12644.0,91.8099,91.883,91.8008,91.8647,12644.0
2015-11-18 13:25:00,100.58,100.64,100.55,100.56,10686.0,91.883,91.9378,91.8556,91.8647,10686.0
2015-11-18 13:30:00,100.58,100.58,100.5,100.51,12359.0,91.883,91.883,91.8099,91.8191,12359.0
2015-11-18 13:35:00,100.5,100.53,100.46,100.51,33892.0,91.8099,91.8373,91.7734,91.8191,33892.0
2015-11-18 13:40:00,100.52,100.58,100.51,100.55,16366.0,91.8282,91.883,91.8191,91.8556,16366.0
2015-11-18 13:45:00,100.55,100.57,100.5,100.5,23495.0,91.8556,91.8739,91.8099,91.8099,23495.0
2015-11-18 13:50:00,100.5,100.51,100.46,100.47,25616.0,91.8099,91.8191,91.7734,91.7825,25616.0
2015-11-18 13:55:00,100.49,100.52,100.46,100.46,20275.0,91.8008,91.8282,91.7734,91.7734,20275.0
2015-11-18 14:00:00,100.46,100.6,100.38,100.43,115050.0,91.7734,91.9013,91.7003,91.746,115050.0
2015-11-18 14:05:00,100.47,100.78,100.47,100.75,45795.0,91.7825,92.0657,91.7825,92.0383,45795.0
2015-11-18 14:10:00,100.75,100.98,100.75,100.86,66789.0,92.0383,92.2484,92.0383,92.1388,66789.0
2015-11-18 14:15:00,100.85,100.88,100.77,100.77,168217.0,92.1297,92.1571,92.0566,92.0566,168217.0
2015-11-18 14:20:00,100.77,100.83,100.71,100.79,60223.0,92.0566,92.1114,92.0018,92.0748,60223.0
2015-11-18 14:25:00,100.8,100.8,100.72,100.77,37081.0,92.084,92.084,92.0109,92.0566,37081.0
2015-11-18 14:30:00,100.77,100.77,100.64,100.69,36541.0,92.0566,92.0566,91.9378,91.9835,36541.0
2015-11-18 14:35:00,100.7,100.74,100.65,100.73,38640.0,91.9926,92.0292,91.9469,92.02,38640.0
2015-11-18 14:40:00,100.74,100.86,100.74,100.84,19435.0,92.0292,92.1388,92.0292,92.1205,19435.0
2015-11-18 14:45:00,100.86,100.89,100.81,100.84,32744.0,92.1388,92.1662,92.0931,92.1205,32744.0
2015-11-18 14:50:00,100.84,100.92,100.82,100.91,44273.0,92.1205,92.1936,92.1022,92.1845,44273.0
2015-11-18 14:55:00,100.9,101.03,100.87,101.01,37108.0,92.1753,92.2941,92.1479,92.2758,37108.0
2015-11-18 15:00:00,101.0,101.01,100.93,100.94,20681.0,92.2667,92.2758,92.2027,92.2119,20681.0
2015-11-18 15:05:00,100.94,100.97,100.88,100.88,46828.0,92.2119,92.2393,92.1571,92.1571,46828.0
2015-11-18 15:10:00,100.88,100.98,100.84,100.98,23921.0,92.1571,92.2484,92.1205,92.2484,23921.0
2015-11-18 15:15:00,101.0,101.06,100.97,101.03,92322.0,92.2667,92.3215,92.2393,92.2941,92322.0
2015-11-18 15:20:00,101.03,101.03,100.98,101.01,38641.0,92.2941,92.2941,92.2484,92.2758,38641.0
2015-11-18 15:25:00,101.01,101.05,101.0,101.05,20348.0,92.2758,92.3124,92.2667,92.3124,20348.0
2015-11-18 15:30:00,101.05,101.13,101.02,101.12,40204.0,92.3124,92.3854,92.285,92.3763,40204.0
2015-11-18 15:35:00,101.13,101.18,101.1,101.11,32633.0,92.3854,92.4311,92.358,92.3672,32633.0
2015-11-18 15:40:00,101.12,101.19,101.12,101.14,88904.0,92.3763,92.4403,92.3763,92.3946,88904.0
2015-11-18 15:45:00,101.14,101.28,101.13,101.27,40014.0,92.3946,92.5225,92.3854,92.5133,40014.0
2015-11-18 15:50:00,101.28,101.36,101.25,101.36,34498.0,92.5225,92.5956,92.4951,92.5956,34498.0
2015-11-18 15:55:00,101.35,101.4,101.29,101.3,91088.0,92.5864,92.6321,92.5316,92.5407,91088.0
2015-11-19 09:30:00,101.35,101.35,101.19,101.29,51705.0,92.5864,92.5864,92.4403,92.5316,51705.0
2015-11-19 09:35:00,101.32,101.33,101.14,101.17,14279.0,92.559,92.5681,92.3946,92.422,14279.0
2015-11-19 09:40:00,101.16,101.44,101.16,101.39,22710.0,92.4128,92.6686,92.4128,92.623,22710.0
2015-11-19 09:45:00,101.44,101.5,101.38,101.49,7392.0,92.6686,92.7234,92.6138,92.7143,7392.0
2015-11-19 09:50:00,101.49,101.51,101.44,101.44,13018.0,92.7143,92.7326,92.6686,92.6686,13018.0
2015-11-19 09:55:00,101.44,101.44,101.4,101.42,6273.0,92.6686,92.6686,92.6321,92.6504,6273.0
2015-11-19 10:00:00,101.4,101.43,101.34,101.36,22026.0,92.6321,92.6595,92.5773,92.5956,22026.0
2015-11-19 10:05:00,101.38,101.55,101.38,101.54,24770.0,92.6138,92.7691,92.6138,92.76,24770.0
2015-11-19 10:10:00,101.51,101.54,101.41,101.41,4729.0,92.7326,92.76,92.6412,92.6412,4729.0
2015-11-19 10:15:00,101.4,101.4,101.3,101.31,16488.0,92.6321,92.6321,92.5407,92.5499,16488.0
2015-11-19 10:20:00,101.29,101.37,101.29,101.34,55279.0,92.5316,92.6047,92.5316,92.5773,55279.0
2015-11-19 10:25:00,101.36,101.41,101.29,101.36,12506.0,92.5956,92.6412,92.5316,92.5956,12506.0
2015-11-19 10:30:00,101.39,101.44,101.28,101.29,15486.0,92.623,92.6686,92.5225,92.5316,15486.0
2015-11-19 10:35:00,101.29,101.3,101.21,101.29,6217.0,92.5316,92.5407,92.4585,92.5316,6217.0
2015-11-19 10:40:00,101.29,101.38,101.29,101.31,15128.0,92.5316,92.6138,92.5316,92.5499,15128.0
2015-11-19 10:45:00,101.31,101.36,101.29,101.36,31970.0,92.5499,92.5956,92.5316,92.5956,31970.0
2015-11-19 10:50:00,101.34,101.35,101.26,101.26,12268.0,92.5773,92.5864,92.5042,92.5042,12268.0
2015-11-19 10:55:00,101.27,101.35,101.22,101.35,12529.0,92.5133,92.5864,92.4677,92.5864,12529.0
2015-11-19 11:00:00,101.34,101.34,101.28,101.33,9152.0,92.5773,92.5773,92.5225,92.5681,9152.0
2015-11-19 11:05:00,101.33,101.43,101.32,101.41,20580.0,92.5681,92.6595,92.559,92.6412,20580.0
2015-11-19 11:10:00,101.44,101.45,101.36,101.38,6622.0,92.6686,92.6778,92.5956,92.6138,6622.0
2015-11-19 11:15:00,101.41,101.45,101.36,101.44,14494.0,92.6412,92.6778,92.5956,92.6686,14494.0
2015-11-19 11:20:00,101.42,101.42,101.37,101.38,20708.0,92.6504,92.6504,92.6047,92.6138,20708.0
2015-11-19 11:25:00,101.38,101.48,101.38,101.45,21586.0,92.6138,92.7052,92.6138,92.6778,21586.0
2015-11-19 11:30:00,101.44,101.47,101.39,101.4,51897.0,92.6686,92.696,92.623,92.6321,51897.0
2015-11-19 11:35:00,101.39,101.39,101.31,101.32,10391.0,92.623,92.623,92.5499,92.559,10391.0
2015-11-19 11:40:00,101.3,101.33,101.27,101.31,10943.0,92.5407,92.5681,92.5133,92.5499,10943.0
2015-11-19 11:45:00,101.3,101.33,101.22,101.23,26616.0,92.5407,92.5681,92.4677,92.4768,26616.0
2015-11-19 11:50:00,101.23,101.23,101.17,101.18,8415.0,92.4768,92.4768,92.422,92.4311,8415.0
2015-11-19 11:55:00,101.17,101.27,101.17,101.24,15260.0,92.422,92.5133,92.422,92.4859,15260.0
2015-11-19 12:00:00,101.23,101.31,101.23,101.3,14178.0,92.4768,92.5499,92.4768,92.5407,14178.0
2015-11-19 12:05:00,101.31,101.32,101.25,101.26,11853.0,92.5499,92.559,92.4951,92.5042,11853.0
2015-11-19 12:10:00,101.27,101.32,101.27,101.28,10753.0,92.5133,92.559,92.5133,92.5225,10753.0
2015-11-19 12:15:00,101.27,101.28,101.22,101.24,26574.0,92.5133,92.5225,92.4677,92.4859,26574.0
2015-11-19 12:20:00,101.25,101.29,101.24,101.27,20988.0,92.4951,92.5316,92.4859,92.5133,20988.0
2015-11-19 12:25:00,101.28,101.31,101.25,101.31,10961.0,92.5225,92.5499,92.4951,92.5499,10961.0
2015-11-19 12:30:00,101.3,101.36,101.29,101.31,15848.0,92.5407,92.5956,92.5316,92.5499,15848.0
2015-11-19 12:35:00,101.31,101.36,101.3,101.32,8267.0,92.5499,92.5956,92.5407,92.559,8267.0
2015-11-19 12:40:00,101.33,101.34,101.25,101.28,13984.0,92.5681,92.5773,92.4951,92.5225,13984.0
2015-11-19 12:45:00,101.29,101.34,101.29,101.32,17023.0,92.5316,92.5773,92.5316,92.559,17023.0
2015-11-19 12:50:00,101.32,101.38,101.31,101.36,16559.0,92.559,92.6138,92.5499,92.5956,16559.0
2015-11-19 12:55:00,101.35,101.43,101.32,101.41,30052.0,92.5864,92.6595,92.559,92.6412,30052.0
2015-11-19 13:00:00,101.42,101.42,101.39,101.39,9857.0,92.6504,92.6504,92.623,92.623,9857.0
2015-11-19 13:05:00,101.4,101.46,101.4,101.45,14315.0,92.6321,92.6869,92.6321,92.6778,14315.0
2015-11-19 13:10:00,101.47,101.49,101.42,101.48,20022.0,92.696,92.7143,92.6504,92.7052,20022.0
2015-11-19 13:15:00,101.49,101.49,101.45,101.47,11167.0,92.7143,92.7143,92.6778,92.696,11167.0
2015-11-19 13:20:00,101.48,101.49,101.46,101.47,6260.0,92.7052,92.7143,92.6869,92.696,6260.0
2015-11-19 13:25:00,101.47,101.47,101.38,101.39,7962.0,92.696,92.696,92.6138,92.623,7962.0
2015-11-19 13:30:00,101.39,101.42,101.36,101.4,21337.0,92.623,92.6504,92.5956,92.6321,21337.0
2015-11-19 13:35:00,101.38,101.38,101.32,101.35,6184.0,92.6138,92.6138,92.559,92.5864,6184.0
2015-11-19 13:40:00,101.34,101.39,101.33,101.36,12910.0,92.5773,92.623,92.5681,92.5956,12910.0
2015-11-19 13:45:00,101.36,101.43,101.35,101.38,26682.0,92.5956,92.6595,92.5864,92.6138,26682.0
2015-11-19 13:50:00,101.38,101.38,101.32,101.33,37631.0,92.6138,92.6138,92.559,92.5681,37631.0
2015-11-19 13:55:00,101.34,101.36,101.31,101.32,20266.0,92.5773,92.5956,92.5499,92.559,20266.0
2015-11-19 14:00:00,101.32,101.33,101.25,101.26,14257.0,92.559,92.5681,92.4951,92.5042,14257.0
2015-11-19 14:05:00,101.24,101.31,101.23,101.27,135925.0,92.4859,92.5499,92.4768,92.5133,135925.0
2015-11-19 14:10:00,101.26,101.28,101.21,101.23,26228.0,92.5042,92.5225,92.4585,92.4768,26228.0
2015-11-19 14:15:00,101.22,101.31,101.21,101.28,24285.0,92.4677,92.5499,92.4585,92.5225,24285.0
2015-11-19 14:20:00,101.25,101.3,101.24,101.29,29686.0,92.4951,92.5407,92.4859,92.5316,29686.0
2015-11-19 14:25:00,101.29,101.31,101.25,101.29,27067.0,92.5316,92.5499,92.4951,92.5316,27067.0
2015-11-19 14:30:00,101.3,101.36,101.28,101.29,25160.0,92.5407,92.5956,92.5225,92.5316,25160.0
2015-11-19 14:35:00,101.29,101.31,101.23,101.25,39556.0,92.5316,92.5499,92.4768,92.4951,39556.0
2015-11-19 14:40:00,101.24,101.29,101.23,101.24,67003.0,92.4859,92.5316,92.4768,92.4859,67003.0
2015-11-19 14:45:00,101.24,101.27,101.21,101.26,12915.0,92.4859,92.5133,92.4585,92.5042,12915.0
2015-11-19 14:50:00,101.26,101.35,101.25,101.3,30723.0,92.5042,92.5864,92.4951,92.5407,30723.0
2015-11-19 14:55:00,101.3,101.32,101.26,101.26,208875.0,92.5407,92.559,92.5042,92.5042,208875.0
2015-11-19 15:00:00,101.26,101.29,101.22,101.25,12158.0,92.5042,92.5316,92.4677,92.4951,12158.0
2015-11-19 15:05:00,101.23,101.24,101.16,101.2,7302.0,92.4768,92.4859,92.4128,92.4494,7302.0
2015-11-19 15:10:00,101.19,101.21,101.15,101.18,14447.0,92.4403,92.4585,92.4037,92.4311,14447.0
2015-11-19 15:15:00,101.18,101.22,101.17,101.2,6716.0,92.4311,92.4677,92.422,92.4494,6716.0
2015-11-19 15:20:00,101.22,101.32,101.2,101.32,15889.0,92.4677,92.559,92.4494,92.559,15889.0
2015-11-19 15:25:00,101.31,101.37,101.3,101.35,11682.0,92.5499,92.6047,92.5407,92.5864,11682.0
2015-11-19 15:30:00,101.36,101.37,101.27,101.27,21432.0,92.5956,92.6047,92.5133,92.5133,21432.0
2015-11-19 15:35:00,101.28,101.28,101.23,101.24,23255.0,92.5225,92.5225,92.4768,92.4859,23255.0
2015-11-19 15:40:00,101.24,101.28,101.23,101.23,20197.0,92.4859,92.5225,92.4768,92.4768,20197.0
2015-11-19 15:45:00,101.23,101.29,101.22,101.24,17285.0,92.4768,92.5316,92.4677,92.4859,17285.0
2015-11-19 15:50:00,101.24,101.31,101.24,101.3,62180.0,92.4859,92.5499,92.4859,92.5407,62180.0
2015-11-19 15:55:00,101.3,101.3,101.23,101.25,176595.0,92.5407,92.5407,92.4768,92.4951,176595.0
2015-11-20 09:30:00,101.71,101.78,101.68,101.77,21059.0,92.9153,92.9792,92.8879,92.9701,21059.0
2015-11-20 09:35:00,101.8,101.87,101.74,101.83,31732.0,92.9975,93.0615,92.9427,93.0249,31732.0
2015-11-20 09:40:00,101.85,101.88,101.81,101.86,16824.0,93.0432,93.0706,93.0066,93.0523,16824.0
2015-11-20 09:45:00,101.86,101.93,101.86,101.92,10036.0,93.0523,93.1163,93.0523,93.1071,10036.0
2015-11-20 09:50:00,101.94,102.02,101.93,101.94,12667.0,93.1254,93.1985,93.1163,93.1254,12667.0
2015-11-20 09:55:00,101.94,102.04,101.92,102.01,21182.0,93.1254,93.2168,93.1071,93.1893,21182.0
2015-11-20 10:00:00,102.02,102.04,101.88,101.88,25815.0,93.1985,93.2168,93.0706,93.0706,25815.0
2015-11-20 10:05:00,101.9,101.97,101.89,101.94,17648.0,93.0889,93.1528,93.0797,93.1254,17648.0
2015-11-20 10:10:00,101.95,102.11,101.95,102.09,18163.0,93.1345,93.2807,93.1345,93.2624,18163.0
2015-11-20 10:15:00,102.08,102.14,102.02,102.1,316751.0,93.2533,93.3081,93.1985,93.2716,316751.0
2015-11-20 10:20:00,102.1,102.1,102.04,102.04,19896.0,93.2716,93.2716,93.2168,93.2168,19896.0
2015-11-20 10:25:00,102.03,102.07,102.03,102.03,12622.0,93.2076,93.2442,93.2076,93.2076,12622.0
2015-11-20 10:30:00,102.03,102.06,102.02,102.04,14587.0,93.2076,93.235,93.1985,93.2168,14587.0
2015-11-20 10:35:00,102.04,102.08,102.01,102.07,287431.0,93.2168,93.2533,93.1893,93.2442,287431.0
2015-11-20 10:40:00,102.06,102.06,101.99,101.99,11271.0,93.235,93.235,93.1711,93.1711,11271.0
2015-11-20 10:45:00,102.0,102.05,101.97,102.02,11136.0,93.1802,93.2259,93.1528,93.1985,11136.0
2015-11-20 10:50:00,102.01,102.05,102.01,102.01,6227.0,93.1893,93.2259,93.1893,93.1893,6227.0
2015-11-20 10:55:00,102.03,102.03,101.91,101.92,15633.0,93.2076,93.2076,93.098,93.1071,15633.0
2015-11-20 11:00:00,101.92,101.98,101.89,101.98,16510.0,93.1071,93.1619,93.0797,93.1619,16510.0
2015-11-20 11:05:00,101.98,102.03,101.98,102.02,16023.0,93.1619,93.2076,93.1619,93.1985,16023.0
2015-11-20 11:10:00,102.01,102.04,102.01,102.01,15529.0,93.1893,93.2168,93.1893,93.1893,15529.0
2015-11-20 11:15:00,101.98,102.06,101.98,102.05,12740.0,93.1619,93.235,93.1619,93.2259,12740.0
2015-11-20 11:20:00,102.08,102.09,102.05,102.06,8893.0,93.2533,93.2624,93.2259,93.235,8893.0
2015-11-20 11:25:00,102.07,102.09,102.05,102.05,36569.0,93.2442,93.2624,93.2259,93.2259,36569.0
2015-11-20 11:30:00,102.05,102.05,101.98,101.99,48013.0,93.2259,93.2259,93.1619,93.1711,48013.0
2015-11-20 11:35:00,102.01,102.01,101.96,101.96,10232.0,93.1893,93.1893,93.1437,93.1437,10232.0
2015-11-20 11:40:00,101.98,102.03,101.97,101.99,15229.0,93.1619,93.2076,93.1528,93.1711,15229.0
2015-11-20 11:45:00,101.98,102.01,101.97,101.98,3341.0,93.1619,93.1893,93.1528,93.1619,3341.0
2015-11-20 11:50:00,101.95,101.97,101.89,101.9,16447.0,93.1345,93.1528,93.0797,93.0889,16447.0
2015-11-20 11:55:00,101.9,101.93,101.88,101.91,11102.0,93.0889,93.1163,93.0706,93.098,11102.0
2015-11-20 12:00:00,101.91,101.91,101.85,101.88,10172.0,93.098,93.098,93.0432,93.0706,10172.0
2015-11-20 12:05:00,101.88,101.93,101.85,101.93,14441.0,93.0706,93.1163,93.0432,93.1163,14441.0
2015-11-20 12:10:00,101.93,101.94,101.86,101.88,4437.0,93.1163,93.1254,93.0523,93.0706,4437.0
2015-11-20 12:15:00,101.88,101.91,101.84,101.91,112867.0,93.0706,93.098,93.034,93.098,112867.0
2015-11-20 12:20:00,101.92,101.93,101.89,101.92,12170.0,93.1071,93.1163,93.0797,93.1071,12170.0
2015-11-20 12:25:00,101.92,101.93,101.91,101.91,11378.0,93.1071,93.1163,93.098,93.098,11378.0
2015-11-20 12:30:00,101.91,101.97,101.91,101.95,16127.0,93.098,93.1528,93.098,93.1345,16127.0
2015-11-20 12:35:00,101.95,101.96,101.91,101.92,10643.0,93.1345,93.1437,93.098,93.1071,10643.0
2015-11-20 12:40:00,101.91,101.97,101.9,101.95,5796.0,93.098,93.1528,93.0889,93.1345,5796.0
2015-11-20 12:45:00,101.95,101.98,101.92,101.92,11030.0,93.1345,93.1619,93.1071,93.1071,11030.0
2015-11-20 12:50:00,101.94,101.95,101.91,101.92,9885.0,93.1254,93.1345,93.098,93.1071,9885.0
2015-11-20 12:55:00,101.93,101.95,101.91,101.93,4760.0,93.1163,93.1345,93.098,93.1163,4760.0
2015-11-20 13:00:00,101.93,101.99,101.93,101.99,6161.0,93.1163,93.1711,93.1163,93.1711,6161.0
2015-11-20 13:05:00,102.0,102.0,101.95,101.96,17486.0,93.1802,93.1802,93.1345,93.1437,17486.0
2015-11-20 13:10:00,101.97,101.98,101.9,101.91,5249.0,93.1528,93.1619,93.0889,93.098,5249.0
2015-11-20 13:15:00,101.91,101.95,101.89,101.92,12685.0,93.098,93.1345,93.0797,93.1071,12685.0
2015-11-20 13:20:00,101.92,101.94,101.9,101.94,4159.0,93.1071,93.1254,93.0889,93.1254,4159.0
2015-11-20 13:25:00,101.94,101.96,101.89,101.9,10209.0,93.1254,93.1437,93.0797,93.0889,10209.0
2015-11-20 13:30:00,101.9,101.9,101.83,101.84,9219.0,93.0889,93.0889,93.0249,93.034,9219.0
2015-11-20 13:35:00,101.82,101.82,101.77,101.8,7968.0,93.0158,93.0158,92.9701,92.9975,7968.0
2015-11-20 13:40:00,101.8,101.85,101.77,101.77,18865.0,92.9975,93.0432,92.9701,92.9701,18865.0
2015-11-20 13:45:00,101.78,101.83,101.78,101.82,5680.0,92.9792,93.0249,92.9792,93.0158,5680.0
2015-11-20 13:50:00,101.82,101.86,101.78,101.84,11168.0,93.0158,93.0523,92.9792,93.034,11168.0
2015-11-20 13:55:00,101.84,101.85,101.82,101.83,18187.0,93.034,93.0432,93.0158,93.0249,18187.0
2015-11-20 14:00:00,101.82,101.87,101.81,101.86,14265.0,93.0158,93.0615,93.0066,93.0523,14265.0
2015-11-20 14:05:00,101.86,101.9,101.85,101.89,16570.0,93.0523,93.0889,93.0432,93.0797,16570.0
2015-11-20 14:10:00,101.9,101.92,101.88,101.89,9391.0,93.0889,93.1071,93.0706,93.0797,9391.0
2015-11-20 14:15:00,101.89,101.9,101.85,101.88,9484.0,93.0797,93.0889,93.0432,93.0706,9484.0
2015-11-20 14:20:00,101.9,101.91,101.84,101.85,49074.0,93.0889,93.098,93.034,93.0432,49074.0
2015-11-20 14:25:00,101.84,101.86,101.82,101.83,7925.0,93.034,93.0523,93.0158,93.0249,7925.0
2015-11-20 14:30:00,101.82,101.84,101.8,101.83,19312.0,93.0158,93.034,92.9975,93.0249,19312.0
2015-11-20 14:35:00,101.82,101.88,101.81,101.86,19493.0,93.0158,93.0706,93.0066,93.0523,19493.0
2015-11-20 14:40:00,101.87,101.88,101.85,101.87,15307.0,93.0615,93.0706,93.0432,93.0615,15307.0
2015-11-20 14:45:00,101.88,101.88,101.84,101.85,16872.0,93.0706,93.0706,93.034,93.0432,16872.0
2015-11-20 14:50:00,101.85,101.87,101.83,101.85,11931.0,93.0432,93.0615,93.0249,93.0432,11931.0
2015-11-20 14:55:00,101.85,101.85,101.71,101.71,5848.0,93.0432,93.0432,92.9153,92.9153,5848.0
2015-11-20 15:00:00,101.71,101.75,101.66,101.68,13780.0,92.9153,92.9518,92.8696,92.8879,13780.0
2015-11-20 15:05:00,101.68,101.73,101.62,101.73,11219.0,92.8879,92.9336,92.8331,92.9336,11219.0
2015-11-20 15:10:00,101.71,101.77,101.69,101.76,38988.0,92.9153,92.9701,92.897,92.961,38988.0
2015-11-20 15:15:00,101.74,101.76,101.73,101.74,10295.0,92.9427,92.961,92.9336,92.9427,10295.0
2015-11-20 15:20:00,101.74,101.76,101.7,101.74,22222.0,92.9427,92.961,92.9062,92.9427,22222.0
2015-11-20 15:25:00,101.75,101.76,101.71,101.76,9636.0,92.9518,92.961,92.9153,92.961,9636.0
2015-11-20 15:30:00,101.76,101.79,101.73,101.78,12777.0,92.961,92.9884,92.9336,92.9792,12777.0
2015-11-20 15:35:00,101.78,101.84,101.76,101.79,40587.0,92.9792,93.034,92.961,92.9884,40587.0
2015-11-20 15:40:00,101.79,101.84,101.79,101.83,23624.0,92.9884,93.034,92.9884,93.0249,23624.0
2015-11-20 15:45:00,101.83,101.86,101.81,101.84,18199.0,93.0249,93.0523,93.0066,93.034,18199.0
2015-11-20 15:50:00,101.87,101.87,101.8,101.8,20171.0,93.0615,93.0615,92.9975,92.9975,20171.0
2015-11-20 15:55:00,101.8,101.82,101.75,101.81,323220.0,92.9975,93.0158,92.9518,93.0066,323220.0
2015-11-23 09:30:00,101.85,102.01,101.85,101.9,42068.0,93.0432,93.1893,93.0432,93.0889,42068.0
2015-11-23 09:35:00,101.89,101.95,101.85,101.9,24652.0,93.0797,93.1345,93.0432,93.0889,24652.0
2015-11-23 09:40:00,101.93,102.0,101.91,101.99,8175.0,93.1163,93.1802,93.098,93.1711,8175.0
2015-11-23 09:45:00,102.04,102.14,102.04,102.14,10352.0,93.2168,93.3081,93.2168,93.3081,10352.0
2015-11-23 09:50:00,102.14,102.17,102.04,102.04,15236.0,93.3081,93.3355,93.2168,93.2168,15236.0
2015-11-23 09:55:00,102.05,102.06,102.0,102.03,27052.0,93.2259,93.235,93.1802,93.2076,27052.0
2015-11-23 10:00:00,102.04,102.11,101.98,101.98,11970.0,93.2168,93.2807,93.1619,93.1619,11970.0
2015-11-23 10:05:00,101.98,102.11,101.98,102.11,33605.0,93.1619,93.2807,93.1619,93.2807,33605.0
2015-11-23 10:10:00,102.12,102.22,102.1,102.21,23670.0,93.2898,93.3812,93.2716,93.3721,23670.0
2015-11-23 10:15:00,102.21,102.29,102.19,102.29,11117.0,93.3721,93.4451,93.3538,93.4451,11117.0
2015-11-23 10:20:00,102.3,102.32,102.2,102.26,27514.0,93.4543,93.4725,93.3629,93.4177,27514.0
2015-11-23 10:25:00,102.27,102.28,102.13,102.15,49814.0,93.4269,93.436,93.299,93.3172,49814.0
2015-11-23 10:30:00,102.15,102.18,102.11,102.14,11447.0,93.3172,93.3446,93.2807,93.3081,11447.0
2015-11-23 10:35:00,102.15,102.2,102.14,102.15,20439.0,93.3172,93.3629,93.3081,93.3172,20439.0
2015-11-23 10:40:00,102.16,102.19,102.08,102.19,10742.0,93.3264,93.3538,93.2533,93.3538,10742.0
2015-11-23 10:45:00,102.18,102.22,102.15,102.22,12911.0,93.3446,93.3812,93.3172,93.3812,12911.0
2015-11-23 10:50:00,102.22,102.22,102.12,102.14,10265.0,93.3812,93.3812,93.2898,93.3081,10265.0
2015-11-23 10:55:00,102.16,102.23,102.16,102.23,22925.0,93.3264,93.3903,93.3264,93.3903,22925.0
2015-11-23 11:00:00,102.22,102.22,102.15,102.17,10095.0,93.3812,93.3812,93.3172,93.3355,10095.0
2015-11-23 11:05:00,102.16,102.2,102.12,102.18,13613.0,93.3264,93.3629,93.2898,93.3446,13613.0
2015-11-23 11:10:00,102.18,102.21,102.15,102.19,13572.0,93.3446,93.3721,93.3172,93.3538,13572.0
2015-11-23 11:15:00,102.19,102.22,102.15,102.17,24471.0,93.3538,93.3812,93.3172,93.3355,24471.0
2015-11-23 11:20:00,102.17,102.18,102.13,102.14,18373.0,93.3355,93.3446,93.299,93.3081,18373.0
2015-11-23 11:25:00,102.13,102.17,102.12,102.17,12670.0,93.299,93.3355,93.2898,93.3355,12670.0
2015-11-23 11:30:00,102.17,102.21,102.13,102.13,8388.0,93.3355,93.3721,93.299,93.299,8388.0
2015-11-23 11:35:00,102.14,102.18,102.1,102.1,94929.0,93.3081,93.3446,93.2716,93.2716,94929.0
2015-11-23 11:40:00,102.1,102.21,102.1,102.18,10935.0,93.2716,93.3721,93.2716,93.3446,10935.0
2015-11-23 11:45:00,102.18,102.18,102.1,102.13,144872.0,93.3446,93.3446,93.2716,93.299,144872.0
2015-11-23 11:50:00,102.12,102.16,102.12,102.16,8548.0,93.2898,93.3264,93.2898,93.3264,8548.0
2015-11-23 11:55:00,102.17,102.17,102.14,102.15,24181.0,93.3355,93.3355,93.3081,93.3172,24181.0
2015-11-23 12:00:00,102.15,102.15,102.1,102.1,62333.0,93.3172,93.3172,93.2716,93.2716,62333.0
2015-11-23 12:05:00,102.1,102.11,102.06,102.07,13310.0,93.2716,93.2807,93.235,93.2442,13310.0
2015-11-23 12:10:00,102.05,102.1,102.05,102.08,4261.0,93.2259,93.2716,93.2259,93.2533,4261.0
2015-11-23 12:15:00,102.07,102.08,102.0,102.02,7574.0,93.2442,93.2533,93.1802,93.1985,7574.0
2015-11-23 12:20:00,102.01,102.03,101.99,102.0,7537.0,93.1893,93.2076,93.1711,93.1802,7537.0
2015-11-23 12:25:00,102.01,102.06,102.0,102.06,3520.0,93.1893,93.235,93.1802,93.235,3520.0
2015-11-23 12:30:00,102.04,102.04,101.99,102.01,6754.0,93.2168,93.2168,93.1711,93.1893,6754.0
2015-11-23 12:35:00,102.02,102.06,102.01,102.06,8310.0,93.1985,93.235,93.1893,93.235,8310.0
2015-11-23 12:40:00,102.04,102.08,102.04,102.07,22606.0,93.2168,93.2533,93.2168,93.2442,22606.0
2015-11-23 12:45:00,102.07,102.07,102.01,102.04,31993.0,93.2442,93.2442,93.1893,93.2168,31993.0
2015-11-23 12:50:00,102.05,102.07,102.03,102.07,13225.0,93.2259,93.2442,93.2076,93.2442,13225.0
2015-11-23 12:55:00,102.07,102.1,102.06,102.06,16867.0,93.2442,93.2716,93.235,93.235,16867.0
2015-11-23 13:00:00,102.06,102.12,102.05,102.1,178599.0,93.235,93.2898,93.2259,93.2716,178599.0
2015-11-23 13:05:00,102.09,102.12,102.08,102.1,56960.0,93.2624,93.2898,93.2533,93.2716,56960.0
2015-11-23 13:10:00,102.1,102.1,102.02,102.02,25795.0,93.2716,93.2716,93.1985,93.1985,25795.0
2015-11-23 13:15:00,102.02,102.04,102.0,102.04,85090.0,93.1985,93.2168,93.1802,93.2168,85090.0
2015-11-23 13:20:00,102.03,102.04,101.99,102.0,36766.0,93.2076,93.2168,93.1711,93.1802,36766.0
2015-11-23 13:25:00,102.0,102.03,101.97,102.01,51870.0,93.1802,93.2076,93.1528,93.1893,51870.0
2015-11-23 13:30:00,102.01,102.01,101.94,101.98,24229.0,93.1893,93.1893,93.1254,93.1619,24229.0
2015-11-23 13:35:00,101.98,102.04,101.98,102.03,61349.0,93.1619,93.2168,93.1619,93.2076,61349.0
2015-11-23 13:40:00,102.02,102.03,101.99,102.02,8350.0,93.1985,93.2076,93.1711,93.1985,8350.0
2015-11-23 13:45:00,102.02,102.02,101.94,101.94,18844.0,93.1985,93.1985,93.1254,93.1254,18844.0
2015-11-23 13:50:00,101.95,101.97,101.95,101.96,7290.0,93.1345,93.1528,93.1345,93.1437,7290.0
2015-11-23 13:55:00,101.97,101.98,101.87,101.87,27209.0,93.1528,93.1619,93.0615,93.0615,27209.0
2015-11-23 14:00:00,101.86,101.89,101.74,101.76,69498.0,93.0523,93.0797,92.9427,92.961,69498.0
2015-11-23 14:05:00,101.76,101.78,101.69,101.71,48358.0,92.961,92.9792,92.897,92.9153,48358.0
2015-11-23 14:10:00,101.7,101.74,101.66,101.71,20819.0,92.9062,92.9427,92.8696,92.9153,20819.0
2015-11-23 14:15:00,101.72,101.75,101.67,101.68,17186.0,92.9244,92.9518,92.8787,92.8879,17186.0
2015-11-23 14:20:00,101.68,101.68,101.62,101.62,29795.0,92.8879,92.8879,92.8331,92.8331,29795.0
2015-11-23 14:25:00,101.61,101.66,101.59,101.64,18335.0,92.8239,92.8696,92.8057,92.8513,18335.0
2015-11-23 14:30:00,101.65,101.68,101.62,101.63,18358.0,92.8605,92.8879,92.8331,92.8422,18358.0
2015-11-23 14:35:00,101.64,101.64,101.51,101.56,23745.0,92.8513,92.8513,92.7326,92.7783,23745.0
2015-11-23 14:40:00,101.57,101.59,101.54,101.57,14486.0,92.7874,92.8057,92.76,92.7874,14486.0
2015-11-23 14:45:00,101.58,101.64,101.58,101.64,13311.0,92.7965,92.8513,92.7965,92.8513,13311.0
2015-11-23 14:50:00,101.64,101.7,101.64,101.66,29306.0,92.8513,92.9062,92.8513,92.8696,29306.0
2015-11-23 14:55:00,101.67,101.73,101.67,101.72,11930.0,92.8787,92.9336,92.8787,92.9244,11930.0
2015-11-23 15:00:00,101.72,101.75,101.69,101.72,35495.0,92.9244,92.9518,92.897,92.9244,35495.0
2015-11-23 15:05:00,101.72,101.78,101.72,101.77,33211.0,92.9244,92.9792,92.9244,92.9701,33211.0
2015-11-23 15:10:00,101.77,101.82,101.77,101.8,160852.0,92.9701,93.0158,92.9701,92.9975,160852.0
2015-11-23 15:15:00,101.81,101.82,101.76,101.82,15447.0,93.0066,93.0158,92.961,93.0158,15447.0
2015-11-23 15:20:00,101.81,101.87,101.81,101.84,9874.0,93.0066,93.0615,93.0066,93.034,9874.0
2015-11-23 15:25:00,101.84,101.87,101.8,101.84,18775.0,93.034,93.0615,92.9975,93.034,18775.0
2015-11-23 15:30:00,101.84,101.91,101.83,101.89,31035.0,93.034,93.098,93.0249,93.0797,31035.0
2015-11-23 15:35:00,101.88,101.89,101.85,101.85,27966.0,93.0706,93.0797,93.0432,93.0432,27966.0
2015-11-23 15:40:00,101.86,101.86,101.79,101.79,28525.0,93.0523,93.0523,92.9884,92.9884,28525.0
2015-11-23 15:45:00,101.78,101.83,101.78,101.81,21962.0,92.9792,93.0249,92.9792,93.0066,21962.0
2015-11-23 15:50:00,101.81,101.87,101.79,101.85,32909.0,93.0066,93.0615,92.9884,93.0432,32909.0
2015-11-23 15:55:00,101.84,101.86,101.78,101.82,48960.0,93.034,93.0523,92.9792,93.0158,48960.0
2015-11-24 09:30:00,101.2,101.31,101.17,101.26,28078.0,92.4494,92.5499,92.422,92.5042,28078.0
2015-11-24 09:35:00,101.29,101.41,101.27,101.41,16140.0,92.5316,92.6412,92.5133,92.6412,16140.0
2015-11-24 09:40:00,101.43,101.43,101.33,101.38,32821.0,92.6595,92.6595,92.5681,92.6138,32821.0
2015-11-24 09:45:00,101.39,101.42,101.33,101.34,9806.0,92.623,92.6504,92.5681,92.5773,9806.0
2015-11-24 09:50:00,101.34,101.45,101.33,101.45,26597.0,92.5773,92.6778,92.5681,92.6778,26597.0
2015-11-24 09:55:00,101.46,101.47,101.38,101.4,8438.0,92.6869,92.696,92.6138,92.6321,8438.0
2015-11-24 10:00:00,101.38,101.38,101.3,101.36,23136.0,92.6138,92.6138,92.5407,92.5956,23136.0
2015-11-24 10:05:00,101.35,101.43,101.32,101.33,12365.0,92.5864,92.6595,92.559,92.5681,12365.0
2015-11-24 10:10:00,101.33,101.41,101.25,101.25,15307.0,92.5681,92.6412,92.4951,92.4951,15307.0
2015-11-24 10:15:00,101.24,101.26,101.2,101.23,10739.0,92.4859,92.5042,92.4494,92.4768,10739.0
2015-11-24 10:20:00,101.22,101.25,101.19,101.21,26048.0,92.4677,92.4951,92.4403,92.4585,26048.0
2015-11-24 10:25:00,101.2,101.2,101.11,101.11,59706.0,92.4494,92.4494,92.3672,92.3672,59706.0
2015-11-24 10:30:00,101.1,101.1,100.93,100.93,24167.0,92.358,92.358,92.2027,92.2027,24167.0
2015-11-24 10:35:00,100.91,100.97,100.89,100.97,41171.0,92.1845,92.2393,92.1662,92.2393,41171.0
2015-11-24 10:40:00,100.98,101.03,100.96,100.96,14696.0,92.2484,92.2941,92.2301,92.2301,14696.0
2015-11-24 10:45:00,100.95,100.96,100.87,100.89,47856.0,92.221,92.2301,92.1479,92.1662,47856.0
2015-11-24 10:50:00,100.89,100.98,100.88,100.96,13721.0,92.1662,92.2484,92.1571,92.2301,13721.0
2015-11-24 10:55:00,100.97,101.02,100.96,100.99,12656.0,92.2393,92.285,92.2301,92.2575,12656.0
2015-11-24 11:00:00,101.0,101.03,100.92,101.03,16366.0,92.2667,92.2941,92.1936,92.2941,16366.0
2015-11-24 11:05:00,101.03,101.15,101.02,101.14,15252.0,92.2941,92.4037,92.285,92.3946,15252.0
2015-11-24 11:10:00,101.14,101.18,101.1,101.11,22750.0,92.3946,92.4311,92.358,92.3672,22750.0
2015-11-24 11:15:00,101.14,101.15,101.08,101.11,16143.0,92.3946,92.4037,92.3398,92.3672,16143.0
2015-11-24 11:20:00,101.11,101.24,101.09,101.24,9472.0,92.3672,92.4859,92.3489,92.4859,9472.0
2015-11-24 11:25:00,101.24,101.37,101.24,101.34,17186.0,92.4859,92.6047,92.4859,92.5773,17186.0
2015-11-24 11:30:00,101.36,101.5,101.34,101.44,49353.0,92.5956,92.7234,92.5773,92.6686,49353.0
2015-11-24 11:35:00,101.45,101.51,101.44,101.47,11743.0,92.6778,92.7326,92.6686,92.696,11743.0
2015-11-24 11:40:00,101.48,101.49,101.42,101.48,6345.0,92.7052,92.7143,92.6504,92.7052,6345.0
2015-11-24 11:45:00,101.47,101.5,101.43,101.44,17552.0,92.696,92.7234,92.6595,92.6686,17552.0
2015-11-24 11:50:00,101.45,101.6,101.45,101.52,15184.0,92.6778,92.8148,92.6778,92.7417,15184.0
2015-11-24 11:55:00,101.51,101.62,101.51,101.57,14109.0,92.7326,92.8331,92.7326,92.7874,14109.0
2015-11-24 12:00:00,101.58,101.72,101.58,101.64,13866.0,92.7965,92.9244,92.7965,92.8513,13866.0
2015-11-24 12:05:00,101.64,101.67,101.55,101.56,25254.0,92.8513,92.8787,92.7691,92.7783,25254.0
2015-11-24 12:10:00,101.58,101.6,101.56,101.57,10769.0,92.7965,92.8148,92.7783,92.7874,10769.0
2015-11-24 12:15:00,101.58,101.59,101.5,101.5,27330.0,92.7965,92.8057,92.7234,92.7234,27330.0
2015-11-24 12:20:00,101.5,101.51,101.48,101.49,18623.0,92.7234,92.7326,92.7052,92.7143,18623.0
2015-11-24 12:25:00,101.47,101.52,101.44,101.52,6905.0,92.696,92.7417,92.6686,92.7417,6905.0
2015-11-24 12:30:00,101.52,101.54,101.5,101.54,42712.0,92.7417,92.76,92.7234,92.76,42712.0
2015-11-24 12:35:00,101.55,101.57,101.54,101.54,12385.0,92.7691,92.7874,92.76,92.76,12385.0
2015-11-24 12:40:00,101.54,101.58,101.53,101.55,26929.0,92.76,92.7965,92.7509,92.7691,26929.0
2015-11-24 12:45:00,101.54,101.54,101.49,101.51,21297.0,92.76,92.76,92.7143,92.7326,21297.0
2015-11-24 12:50:00,101.51,101.55,101.5,101.54,15735.0,92.7326,92.7691,92.7234,92.76,15735.0
2015-11-24 12:55:00,101.55,101.55,101.51,101.55,8124.0,92.7691,92.7691,92.7326,92.7691,8124.0
2015-11-24 13:00:00,101.57,101.75,101.57,101.73,21338.0,92.7874,92.9518,92.7874,92.9336,21338.0
2015-11-24 13:05:00,101.73,101.8,101.72,101.77,20359.0,92.9336,92.9975,92.9244,92.9701,20359.0
2015-11-24 13:10:00,101.78,101.8,101.72,101.73,43943.0,92.9792,92.9975,92.9244,92.9336,43943.0
2015-11-24 13:15:00,101.73,101.73,101.67,101.68,20261.0,92.9336,92.9336,92.8787,92.8879,20261.0
2015-11-24 13:20:00,101.7,101.82,101.7,101.75,20750.0,92.9062,93.0158,92.9062,92.9518,20750.0
2015-11-24 13:25:00,101.75,101.84,101.75,101.83,25286.0,92.9518,93.034,92.9518,93.0249,25286.0
2015-11-24 13:30:00,101.84,101.9,101.84,101.87,13385.0,93.034,93.0889,93.034,93.0615,13385.0
2015-11-24 13:35:00,101.87,101.87,101.81,101.82,22831.0,93.0615,93.0615,93.0066,93.0158,22831.0
2015-11-24 13:40:00,101.83,101.87,101.83,101.86,10014.0,93.0249,93.0615,93.0249,93.0523,10014.0
2015-11-24 13:45:00,101.87,101.87,101.82,101.82,12487.0,93.0615,93.0615,93.0158,93.0158,12487.0
2015-11-24 13:50:00,101.83,101.86,101.81,101.81,20419.0,93.0249,93.0523,93.0066,93.0066,20419.0
2015-11-24 13:55:00,101.81,101.86,101.81,101.84,5771.0,93.0066,93.0523,93.0066,93.034,5771.0
2015-11-24 14:00:00,101.85,101.9,101.84,101.89,17834.0,93.0432,93.0889,93.034,93.0797,17834.0
2015-11-24 14:05:00,101.91,102.01,101.9,101.94,16626.0,93.098,93.1893,93.0889,93.1254,16626.0
2015-11-24 14:10:00,101.94,101.94,101.74,101.74,13549.0,93.1254,93.1254,92.9427,92.9427,13549.0
2015-11-24 14:15:00,101.73,101.74,101.66,101.73,16275.0,92.9336,92.9427,92.8696,92.9336,16275.0
2015-11-24 14:20:00,101.74,101.74,101.66,101.67,7160.0,92.9427,92.9427,92.8696,92.8787,7160.0
2015-11-24 14:25:00,101.67,101.76,101.67,101.69,8892.0,92.8787,92.961,92.8787,92.897,8892.0
2015-11-24 14:30:00,101.7,101.77,101.65,101.77,31302.0,92.9062,92.9701,92.8605,92.9701,31302.0
2015-11-24 14:35:00,101.78,101.81,101.76,101.77,25980.0,92.9792,93.0066,92.961,92.9701,25980.0
2015-11-24 14:40:00,101.77,101.8,101.77,101.79,24572.0,92.9701,92.9975,92.9701,92.9884,24572.0
2015-11-24 14:45:00,101.79,101.83,101.78,101.78,13900.0,92.9884,93.0249,92.9792,92.9792,13900.0
2015-11-24 14:50:00,101.79,101.84,101.78,101.84,16246.0,92.9884,93.034,92.9792,93.034,16246.0
2015-11-24 14:55:00,101.85,101.88,101.84,101.88,40569.0,93.0432,93.0706,93.034,93.0706,40569.0
2015-11-24 15:00:00,101.88,101.88,101.81,101.82,18415.0,93.0706,93.0706,93.0066,93.0158,18415.0
2015-11-24 15:05:00,101.84,101.94,101.81,101.93,24396.0,93.034,93.1254,93.0066,93.1163,24396.0
2015-11-24 15:10:00,101.91,101.97,101.9,101.95,32015.0,93.098,93.1528,93.0889,93.1345,32015.0
2015-11-24 15:15:00,101.94,102.01,101.92,101.93,75269.0,93.1254,93.1893,93.1071,93.1163,75269.0
2015-11-24 15:20:00,101.93,101.96,101.88,101.88,22692.0,93.1163,93.1437,93.0706,93.0706,22692.0
2015-11-24 15:25:00,101.88,101.92,101.86,101.86,12584.0,93.0706,93.1071,93.0523,93.0523,12584.0
2015-11-24 15:30:00,101.85,101.88,101.82,101.84,23516.0,93.0432,93.0706,93.0158,93.034,23516.0
2015-11-24 15:35:00,101.84,101.85,101.73,101.75,15346.0,93.034,93.0432,92.9336,92.9518,15346.0
2015-11-24 15:40:00,101.76,101.84,101.74,101.83,63401.0,92.961,93.034,92.9427,93.0249,63401.0
2015-11-24 15:45:00,101.82,101.82,101.75,101.76,119576.0,93.0158,93.0158,92.9518,92.961,119576.0
2015-11-24 15:50:00,101.76,101.77,101.74,101.75,34705.0,92.961,92.9701,92.9427,92.9518,34705.0
2015-11-24 15:55:00,101.75,101.85,101.73,101.82,110324.0,92.9518,93.0432,92.9336,93.0158,110324.0
2015-11-25 09:30:00,101.93,101.99,101.84,101.95,34883.0,93.1163,93.1711,93.034,93.1345,34883.0
2015-11-25 09:35:00,101.94,102.0,101.9,101.99,17328.0,93.1254,93.1802,93.0889,93.1711,17328.0
2015-11-25 09:40:00,101.99,101.99,101.86,101.87,3000.0,93.1711,93.1711,93.0523,93.0615,3000.0
2015-11-25 09:45:00,101.89,101.95,101.81,101.94,6814.0,93.0797,93.1345,93.0066,93.1254,6814.0
2015-11-25 09:50:00,101.92,102.0,101.92,101.99,22835.0,93.1071,93.1802,93.1071,93.1711,22835.0
2015-11-25 09:55:00,102.0,102.08,101.99,102.08,5187.0,93.1802,93.2533,93.1711,93.2533,5187.0
2015-11-25 10:00:00,102.09,102.09,101.97,102.0,11890.0,93.2624,93.2624,93.1528,93.1802,11890.0
2015-11-25 10:05:00,102.01,102.05,101.92,101.92,21644.0,93.1893,93.2259,93.1071,93.1071,21644.0
2015-11-25 10:10:00,101.93,102.04,101.93,102.02,28584.0,93.1163,93.2168,93.1163,93.1985,28584.0
2015-11-25 10:15:00,102.02,102.07,101.99,102.06,12845.0,93.1985,93.2442,93.1711,93.235,12845.0
2015-11-25 10:20:00,102.06,102.07,102.0,102.01,15826.0,93.235,93.2442,93.1802,93.1893,15826.0
2015-11-25 10:25:00,102.0,102.01,101.93,101.95,17431.0,93.1802,93.1893,93.1163,93.1345,17431.0
2015-11-25 10:30:00,101.94,102.09,101.94,102.08,20421.0,93.1254,93.2624,93.1254,93.2533,20421.0
2015-11-25 10:35:00,102.09,102.1,102.04,102.05,15104.0,93.2624,93.2716,93.2168,93.2259,15104.0
2015-11-25 10:40:00,102.06,102.09,102.03,102.03,14377.0,93.235,93.2624,93.2076,93.2076,14377.0
2015-11-25 10:45:00,102.05,102.08,102.02,102.06,10441.0,93.2259,93.2533,93.1985,93.235,10441.0
2015-11-25 10:50:00,102.05,102.06,101.98,101.99,10101.0,93.2259,93.235,93.1619,93.1711,10101.0
2015-11-25 10:55:00,102.0,102.02,101.98,102.0,7069.0,93.1802,93.1985,93.1619,93.1802,7069.0
2015-11-25 11:00:00,101.99,102.0,101.93,101.96,16133.0,93.1711,93.1802,93.1163,93.1437,16133.0
2015-11-25 11:05:00,101.96,102.0,101.92,102.0,20493.0,93.1437,93.1802,93.1071,93.1802,20493.0
2015-11-25 11:10:00,101.99,101.99,101.92,101.93,18554.0,93.1711,93.1711,93.1071,93.1163,18554.0
2015-11-25 11:15:00,101.92,101.97,101.92,101.97,9978.0,93.1071,93.1528,93.1071,93.1528,9978.0
2015-11-25 11:20:00,101.97,102.0,101.97,101.98,9144.0,93.1528,93.1802,93.1528,93.1619,9144.0
2015-11-25 11:25:00,101.97,101.99,101.88,101.89,16025.0,93.1528,93.1711,93.0706,93.0797,16025.0
2015-11-25 11:30:00,101.9,101.96,101.89,101.95,17859.0,93.0889,93.1437,93.0797,93.1345,17859.0
2015-11-25 11:35:00,101.95,101.99,101.94,101.96,25795.0,93.1345,93.1711,93.1254,93.1437,25795.0
2015-11-25 11:40:00,101.96,101.96,101.91,101.93,12560.0,93.1437,93.1437,93.098,93.1163,12560.0
2015-11-25 11:45:00,101.92,101.95,101.92,101.95,7336.0,93.1071,93.1345,93.1071,93.1345,7336.0
2015-11-25 11:50:00,101.95,102.01,101.94,101.98,35133.0,93.1345,93.1893,93.1254,93.1619,35133.0
2015-11-25 11:55:00,101.98,102.04,101.98,102.02,14006.0,93.1619,93.2168,93.1619,93.1985,14006.0
2015-11-25 12:00:00,102.03,102.06,102.01,102.03,25587.0,93.2076,93.235,93.1893,93.2076,25587.0
2015-11-25 12:05:00,102.03,102.09,102.02,102.08,40984.0,93.2076,93.2624,93.1985,93.2533,40984.0
2015-11-25 12:10:00,102.07,102.08,102.02,102.07,20241.0,93.2442,93.2533,93.1985,93.2442,20241.0
2015-11-25 12:15:00,102.07,102.09,102.04,102.09,31147.0,93.2442,93.2624,93.2168,93.2624,31147.0
2015-11-25 12:20:00,102.09,102.12,102.08,102.11,44831.0,93.2624,93.2898,93.2533,93.2807,44831.0
2015-11-25 12:25:00,102.11,102.11,102.06,102.09,126155.0,93.2807,93.2807,93.235,93.2624,126155.0
2015-11-25 12:30:00,102.09,102.12,102.07,102.11,49753.0,93.2624,93.2898,93.2442,93.2807,49753.0
2015-11-25 12:35:00,102.13,102.13,102.08,102.09,44561.0,93.299,93.299,93.2533,93.2624,44561.0
2015-11-25 12:40:00,102.09,102.11,102.07,102.1,37430.0,93.2624,93.2807,93.2442,93.2716,37430.0
2015-11-25 12:45:00,102.1,102.11,102.08,102.09,14678.0,93.2716,93.2807,93.2533,93.2624,14678.0
2015-11-25 12:50:00,102.1,102.11,102.08,102.11,4504.0,93.2716,93.2807,93.2533,93.2807,4504.0
2015-11-25 12:55:00,102.11,102.13,102.07,102.07,14336.0,93.2807,93.299,93.2442,93.2442,14336.0
2015-11-25 13:00:00,102.07,102.08,102.07,102.08,25479.0,93.2442,93.2533,93.2442,93.2533,25479.0
2015-11-25 13:05:00,102.08,102.08,102.06,102.06,19673.0,93.2533,93.2533,93.235,93.235,19673.0
2015-11-25 13:10:00,102.05,102.07,102.0,102.01,65609.0,93.2259,93.2442,93.1802,93.1893,65609.0
2015-11-25 13:15:00,102.02,102.04,102.0,102.01,11487.0,93.1985,93.2168,93.1802,93.1893,11487.0
2015-11-25 13:20:00,102.01,102.03,101.97,101.98,38606.0,93.1893,93.2076,93.1528,93.1619,38606.0
2015-11-25 13:25:00,101.99,101.99,101.97,101.98,46099.0,93.1711,93.1711,93.1528,93.1619,46099.0
2015-11-25 13:30:00,101.99,102.03,101.99,102.02,17618.0,93.1711,93.2076,93.1711,93.1985,17618.0
2015-11-25 13:35:00,102.01,102.04,102.01,102.02,8663.0,93.1893,93.2168,93.1893,93.1985,8663.0
2015-11-25 13:40:00,102.02,102.02,101.96,101.99,16647.0,93.1985,93.1985,93.1437,93.1711,16647.0
2015-11-25 13:45:00,101.99,102.03,101.96,102.03,15460.0,93.1711,93.2076,93.1437,93.2076,15460.0
2015-11-25 13:50:00,102.03,102.09,102.03,102.07,8305.0,93.2076,93.2624,93.2076,93.2442,8305.0
2015-11-25 13:55:00,102.05,102.09,102.05,102.08,8155.0,93.2259,93.2624,93.2259,93.2533,8155.0
2015-11-25 14:00:00,102.08,102.11,102.07,102.09,8958.0,93.2533,93.2807,93.2442,93.2624,8958.0
2015-11-25 14:05:00,102.08,102.09,102.07,102.09,5160.0,93.2533,93.2624,93.2442,93.2624,5160.0
2015-11-25 14:10:00,102.09,102.11,102.08,102.1,29627.0,93.2624,93.2807,93.2533,93.2716,29627.0
2015-11-25 14:15:00,102.1,102.13,102.08,102.12,131361.0,93.2716,93.299,93.2533,93.2898,131361.0
2015-11-25 14:20:00,102.13,102.14,102.11,102.11,16447.0,93.299,93.3081,93.2807,93.2807,16447.0
2015-11-25 14:25:00,102.11,102.13,102.1,102.11,14676.0,93.2807,93.299,93.2716,93.2807,14676.0
2015-11-25 14:30:00,102.11,102.12,102.09,102.09,15973.0,93.2807,93.2898,93.2624,93.2624,15973.0
2015-11-25 14:35:00,102.09,102.11,102.08,102.11,14005.0,93.2624,93.2807,93.2533,93.2807,14005.0
2015-11-25 14:40:00,102.11,102.11,102.08,102.08,22311.0,93.2807,93.2807,93.2533,93.2533,22311.0
2015-11-25 14:45:00,102.07,102.09,102.04,102.09,8850.0,93.2442,93.2624,93.2168,93.2624,8850.0
2015-11-25 14:50:00,102.1,102.1,102.06,102.08,9426.0,93.2716,93.2716,93.235,93.2533,9426.0
2015-11-25 14:55:00,102.08,102.1,102.06,102.1,13282.0,93.2533,93.2716,93.235,93.2716,13282.0
2015-11-25 15:00:00,102.1,102.11,102.09,102.1,5376.0,93.2716,93.2807,93.2624,93.2716,5376.0
2015-11-25 15:05:00,102.11,102.11,102.08,102.1,8677.0,93.2807,93.2807,93.2533,93.2716,8677.0
2015-11-25 15:10:00,102.1,102.11,102.09,102.1,16472.0,93.2716,93.2807,93.2624,93.2716,16472.0
2015-11-25 15:15:00,102.1,102.13,102.08,102.12,30855.0,93.2716,93.299,93.2533,93.2898,30855.0
2015-11-25 15:20:00,102.11,102.13,102.09,102.13,7480.0,93.2807,93.299,93.2624,93.299,7480.0
2015-11-25 15:25:00,102.13,102.15,102.11,102.14,20761.0,93.299,93.3172,93.2807,93.3081,20761.0
2015-11-25 15:30:00,102.15,102.15,102.09,102.1,21879.0,93.3172,93.3172,93.2624,93.2716,21879.0
2015-11-25 15:35:00,102.1,102.12,102.05,102.07,53646.0,93.2716,93.2898,93.2259,93.2442,53646.0
2015-11-25 15:40:00,102.06,102.07,102.05,102.06,35014.0,93.235,93.2442,93.2259,93.235,35014.0
2015-11-25 15:45:00,102.05,102.06,102.01,102.06,17310.0,93.2259,93.235,93.1893,93.235,17310.0
2015-11-25 15:50:00,102.05,102.05,101.96,101.98,37453.0,93.2259,93.2259,93.1437,93.1619,37453.0
2015-11-25 15:55:00,101.97,102.03,101.96,101.98,45638.0,93.1528,93.2076,93.1437,93.1619,45638.0
2015-11-27 09:30:00,102.06,102.12,102.06,102.08,15941.0,93.235,93.2898,93.235,93.2533,15941.0
2015-11-27 09:35:00,102.09,102.09,101.97,102.04,4843.0,93.2624,93.2624,93.1528,93.2168,4843.0
2015-11-27 09:40:00,102.0,102.08,101.95,102.06,9320.0,93.1802,93.2533,93.1345,93.235,9320.0
2015-11-27 09:45:00,101.98,102.0,101.9,101.95,4623.0,93.1619,93.1802,93.0889,93.1345,4623.0
2015-11-27 09:50:00,101.92,101.99,101.91,101.95,9545.0,93.1071,93.1711,93.098,93.1345,9545.0
2015-11-27 09:55:00,101.95,101.97,101.9,101.96,10385.0,93.1345,93.1528,93.0889,93.1437,10385.0
2015-11-27 10:00:00,101.95,101.96,101.72,101.82,14719.0,93.1345,93.1437,92.9244,93.0158,14719.0
2015-11-27 10:05:00,101.82,101.91,101.77,101.91,6111.0,93.0158,93.098,92.9701,93.098,6111.0
2015-11-27 10:10:00,101.91,101.93,101.87,101.92,14559.0,93.098,93.1163,93.0615,93.1071,14559.0
2015-11-27 10:15:00,101.92,102.0,101.87,101.99,11351.0,93.1071,93.1802,93.0615,93.1711,11351.0
2015-11-27 10:20:00,102.02,102.06,102.0,102.0,8531.0,93.1985,93.235,93.1802,93.1802,8531.0
2015-11-27 10:25:00,102.02,102.06,102.01,102.04,7741.0,93.1985,93.235,93.1893,93.2168,7741.0
2015-11-27 10:30:00,102.04,102.05,101.98,102.0,8216.0,93.2168,93.2259,93.1619,93.1802,8216.0
2015-11-27 10:35:00,102.0,102.06,101.94,101.94,11049.0,93.1802,93.235,93.1254,93.1254,11049.0
2015-11-27 10:40:00,101.95,102.05,101.94,102.02,4183.0,93.1345,93.2259,93.1254,93.1985,4183.0
2015-11-27 10:45:00,102.03,102.05,101.98,101.99,6913.0,93.2076,93.2259,93.1619,93.1711,6913.0
2015-11-27 10:50:00,101.98,102.03,101.97,102.01,13598.0,93.1619,93.2076,93.1528,93.1893,13598.0
2015-11-27 10:55:00,102.01,102.02,101.96,102.0,15412.0,93.1893,93.1985,93.1437,93.1802,15412.0
2015-11-27 11:00:00,102.02,102.09,102.02,102.09,54511.0,93.1985,93.2624,93.1985,93.2624,54511.0
2015-11-27 11:05:00,102.09,102.12,102.07,102.12,8367.0,93.2624,93.2898,93.2442,93.2898,8367.0
2015-11-27 11:10:00,102.12,102.15,102.11,102.13,17850.0,93.2898,93.3172,93.2807,93.299,17850.0
2015-11-27 11:15:00,102.15,102.18,102.13,102.18,26783.0,93.3172,93.3446,93.299,93.3446,26783.0
2015-11-27 11:20:00,102.19,102.2,102.15,102.16,6310.0,93.3538,93.3629,93.3172,93.3264,6310.0
2015-11-27 11:25:00,102.19,102.21,102.19,102.19,6217.0,93.3538,93.3721,93.3538,93.3538,6217.0
2015-11-27 11:30:00,102.19,102.25,102.17,102.18,13642.0,93.3538,93.4086,93.3355,93.3446,13642.0
2015-11-27 11:35:00,102.2,102.2,102.17,102.17,1714.0,93.3629,93.3629,93.3355,93.3355,1714.0
2015-11-27 11:40:00,102.17,102.18,102.15,102.18,5676.0,93.3355,93.3446,93.3172,93.3446,5676.0
2015-11-27 11:45:00,102.16,102.16,102.11,102.13,15125.0,93.3264,93.3264,93.2807,93.299,15125.0
2015-11-27 11:50:00,102.13,102.13,102.09,102.12,23926.0,93.299,93.299,93.2624,93.2898,23926.0
2015-11-27 11:55:00,102.11,102.12,102.1,102.1,3532.0,93.2807,93.2898,93.2716,93.2716,3532.0
2015-11-27 12:00:00,102.12,102.13,102.08,102.1,63340.0,93.2898,93.299,93.2533,93.2716,63340.0
2015-11-27 12:05:00,102.09,102.15,102.09,102.13,59764.0,93.2624,93.3172,93.2624,93.299,59764.0
2015-11-27 12:10:00,102.13,102.14,102.12,102.14,7126.0,93.299,93.3081,93.2898,93.3081,7126.0
2015-11-27 12:15:00,102.15,102.19,102.14,102.17,16663.0,93.3172,93.3538,93.3081,93.3355,16663.0
2015-11-27 12:20:00,102.18,102.2,102.15,102.16,33232.0,93.3446,93.3629,93.3172,93.3264,33232.0
2015-11-27 12:25:00,102.17,102.2,102.15,102.19,9622.0,93.3355,93.3629,93.3172,93.3538,9622.0
2015-11-27 12:30:00,102.2,102.21,102.19,102.2,11006.0,93.3629,93.3721,93.3538,93.3629,11006.0
2015-11-27 12:35:00,102.19,102.23,102.18,102.18,21689.0,93.3538,93.3903,93.3446,93.3446,21689.0
2015-11-27 12:40:00,102.19,102.19,102.15,102.16,7435.0,93.3538,93.3538,93.3172,93.3264,7435.0
2015-11-27 12:45:00,102.16,102.17,102.12,102.15,3449.0,93.3264,93.3355,93.2898,93.3172,3449.0
2015-11-27 12:50:00,102.13,102.13,102.09,102.09,16216.0,93.299,93.299,93.2624,93.2624,16216.0
2015-11-27 12:55:00,102.09,102.09,102.07,102.08,7941.0,93.2624,93.2624,93.2442,93.2533,7941.0
2015-11-30 09:30:00,102.23,102.29,102.13,102.13,12369.0,93.3903,93.4451,93.299,93.299,12369.0
2015-11-30 09:35:00,102.11,102.11,101.99,102.04,28301.0,93.2807,93.2807,93.1711,93.2168,28301.0
2015-11-30 09:40:00,101.98,102.04,101.97,101.98,5815.0,93.1619,93.2168,93.1528,93.1619,5815.0
2015-11-30 09:45:00,102.0,102.06,101.89,101.9,8165.0,93.1802,93.235,93.0797,93.0889,8165.0
2015-11-30 09:50:00,101.91,101.93,101.81,101.91,23225.0,93.098,93.1163,93.0066,93.098,23225.0
2015-11-30 09:55:00,101.91,101.92,101.79,101.81,11743.0,93.098,93.1071,92.9884,93.0066,11743.0
2015-11-30 10:00:00,101.82,101.86,101.77,101.77,18366.0,93.0158,93.0523,92.9701,92.9701,18366.0
2015-11-30 10:05:00,101.78,101.89,101.77,101.89,18100.0,92.9792,93.0797,92.9701,93.0797,18100.0
2015-11-30 10:10:00,101.89,101.9,101.76,101.78,21883.0,93.0797,93.0889,92.961,92.9792,21883.0
2015-11-30 10:15:00,101.78,101.78,101.68,101.71,16218.0,92.9792,92.9792,92.8879,92.9153,16218.0
2015-11-30 10:20:00,101.71,101.8,101.71,101.8,7977.0,92.9153,92.9975,92.9153,92.9975,7977.0
2015-11-30 10:25:00,101.8,101.81,101.75,101.8,28088.0,92.9975,93.0066,92.9518,92.9975,28088.0
2015-11-30 10:30:00,101.79,101.91,101.78,101.89,35310.0,92.9884,93.098,92.9792,93.0797,35310.0
2015-11-30 10:35:00,101.9,101.92,101.82,101.84,18555.0,93.0889,93.1071,93.0158,93.034,18555.0
2015-11-30 10:40:00,101.85,101.88,101.81,101.86,57502.0,93.0432,93.0706,93.0066,93.0523,57502.0
2015-11-30 10:45:00,101.86,101.89,101.81,101.85,20483.0,93.0523,93.0797,93.0066,93.0432,20483.0
2015-11-30 10:50:00,101.85,101.89,101.85,101.85,15905.0,93.0432,93.0797,93.0432,93.0432,15905.0
2015-11-30 10:55:00,101.85,101.85,101.75,101.76,27674.0,93.0432,93.0432,92.9518,92.961,27674.0
2015-11-30 11:00:00,101.77,101.78,101.74,101.76,13687.0,92.9701,92.9792,92.9427,92.961,13687.0
2015-11-30 11:05:00,101.78,101.81,101.76,101.79,9716.0,92.9792,93.0066,92.961,92.9884,9716.0
2015-11-30 11:10:00,101.81,101.87,101.81,101.84,18991.0,93.0066,93.0615,93.0066,93.034,18991.0
2015-11-30 11:15:00,101.85,101.87,101.77,101.78,24966.0,93.0432,93.0615,92.9701,92.9792,24966.0
2015-11-30 11:20:00,101.78,101.84,101.75,101.75,16037.0,92.9792,93.034,92.9518,92.9518,16037.0
2015-11-30 11:25:00,101.73,101.74,101.62,101.63,42971.0,92.9336,92.9427,92.8331,92.8422,42971.0
2015-11-30 11:30:00,101.63,101.64,101.58,101.62,29675.0,92.8422,92.8513,92.7965,92.8331,29675.0
2015-11-30 11:35:00,101.6,101.62,101.58,101.61,73927.0,92.8148,92.8331,92.7965,92.8239,73927.0
2015-11-30 11:40:00,101.61,101.61,101.54,101.61,22383.0,92.8239,92.8239,92.76,92.8239,22383.0
2015-11-30 11:45:00,101.62,101.63,101.51,101.51,29594.0,92.8331,92.8422,92.7326,92.7326,29594.0
2015-11-30 11:50:00,101.51,101.51,101.46,101.5,36945.0,92.7326,92.7326,92.6869,92.7234,36945.0
2015-11-30 11:55:00,101.5,101.52,101.47,101.5,42949.0,92.7234,92.7417,92.696,92.7234,42949.0
2015-11-30 12:00:00,101.49,101.49,101.44,101.49,46430.0,92.7143,92.7143,92.6686,92.7143,46430.0
2015-11-30 12:05:00,101.49,101.54,101.49,101.51,55451.0,92.7143,92.76,92.7143,92.7326,55451.0
2015-11-30 12:10:00,101.51,101.52,101.45,101.48,6910.0,92.7326,92.7417,92.6778,92.7052,6910.0
2015-11-30 12:15:00,101.48,101.52,101.45,101.52,7763.0,92.7052,92.7417,92.6778,92.7417,7763.0
2015-11-30 12:20:00,101.54,101.57,101.52,101.54,118847.0,92.76,92.7874,92.7417,92.76,118847.0
2015-11-30 12:25:00,101.55,101.57,101.53,101.54,10426.0,92.7691,92.7874,92.7509,92.76,10426.0
2015-11-30 12:30:00,101.54,101.54,101.5,101.51,31695.0,92.76,92.76,92.7234,92.7326,31695.0
2015-11-30 12:35:00,101.52,101.52,101.48,101.48,10944.0,92.7417,92.7417,92.7052,92.7052,10944.0
2015-11-30 12:40:00,101.47,101.52,101.45,101.51,11460.0,92.696,92.7417,92.6778,92.7326,11460.0
2015-11-30 12:45:00,101.5,101.56,101.5,101.54,14193.0,92.7234,92.7783,92.7234,92.76,14193.0
2015-11-30 12:50:00,101.52,101.55,101.51,101.52,10642.0,92.7417,92.7691,92.7326,92.7417,10642.0
2015-11-30 12:55:00,101.54,101.55,101.49,101.49,10100.0,92.76,92.7691,92.7143,92.7143,10100.0
2015-11-30 13:00:00,101.47,101.52,101.46,101.51,12401.0,92.696,92.7417,92.6869,92.7326,12401.0
2015-11-30 13:05:00,101.51,101.53,101.49,101.5,4734.0,92.7326,92.7509,92.7143,92.7234,4734.0
2015-11-30 13:10:00,101.48,101.5,101.46,101.48,132343.0,92.7052,92.7234,92.6869,92.7052,132343.0
2015-11-30 13:15:00,101.48,101.51,101.45,101.47,19238.0,92.7052,92.7326,92.6778,92.696,19238.0
2015-11-30 13:20:00,101.46,101.48,101.43,101.48,20761.0,92.6869,92.7052,92.6595,92.7052,20761.0
2015-11-30 13:25:00,101.48,101.62,101.47,101.62,8488.0,92.7052,92.8331,92.696,92.8331,8488.0
2015-11-30 13:30:00,101.63,101.63,101.59,101.6,58452.0,92.8422,92.8422,92.8057,92.8148,58452.0
2015-11-30 13:35:00,101.61,101.62,101.58,101.58,9070.0,92.8239,92.8331,92.7965,92.7965,9070.0
2015-11-30 13:40:00,101.58,101.62,101.57,101.6,12001.0,92.7965,92.8331,92.7874,92.8148,12001.0
2015-11-30 13:45:00,101.61,101.67,101.59,101.67,11070.0,92.8239,92.8787,92.8057,92.8787,11070.0
2015-11-30 13:50:00,101.69,101.71,101.67,101.71,12711.0,92.897,92.9153,92.8787,92.9153,12711.0
2015-11-30 13:55:00,101.71,101.78,101.71,101.76,33858.0,92.9153,92.9792,92.9153,92.961,33858.0
2015-11-30 14:00:00,101.75,101.76,101.72,101.73,17551.0,92.9518,92.961,92.9244,92.9336,17551.0
2015-11-30 14:05:00,101.73,101.75,101.7,101.74,37542.0,92.9336,92.9518,92.9062,92.9427,37542.0
2015-11-30 14:10:00,101.74,101.76,101.7,101.7,7174.0,92.9427,92.961,92.9062,92.9062,7174.0
2015-11-30 14:15:00,101.72,101.78,101.72,101.75,19889.0,92.9244,92.9792,92.9244,92.9518,19889.0
2015-11-30 14:20:00,101.75,101.75,101.71,101.71,5841.0,92.9518,92.9518,92.9153,92.9153,5841.0
2015-11-30 14:25:00,101.71,101.72,101.69,101.71,23131.0,92.9153,92.9244,92.897,92.9153,23131.0
2015-11-30 14:30:00,101.7,101.74,101.67,101.69,7165.0,92.9062,92.9427,92.8787,92.897,7165.0
2015-11-30 14:35:00,101.68,101.71,101.66,101.68,8792.0,92.8879,92.9153,92.8696,92.8879,8792.0
2015-11-30 14:40:00,101.67,101.73,101.66,101.7,23894.0,92.8787,92.9336,92.8696,92.9062,23894.0
2015-11-30 14:45:00,101.69,101.69,101.6,101.61,22810.0,92.897,92.897,92.8148,92.8239,22810.0
2015-11-30 14:50:00,101.63,101.66,101.57,101.59,21079.0,92.8422,92.8696,92.7874,92.8057,21079.0
2015-11-30 14:55:00,101.6,101.61,101.51,101.52,56282.0,92.8148,92.8239,92.7326,92.7417,56282.0
2015-11-30 15:00:00,101.52,101.53,101.47,101.53,11991.0,92.7417,92.7509,92.696,92.7509,11991.0
2015-11-30 15:05:00,101.52,101.55,101.48,101.54,19859.0,92.7417,92.7691,92.7052,92.76,19859.0
2015-11-30 15:10:00,101.55,101.57,101.51,101.52,11634.0,92.7691,92.7874,92.7326,92.7417,11634.0
2015-11-30 15:15:00,101.51,101.56,101.48,101.48,24834.0,92.7326,92.7783,92.7052,92.7052,24834.0
2015-11-30 15:20:00,101.48,101.53,101.43,101.44,59400.0,92.7052,92.7509,92.6595,92.6686,59400.0
2015-11-30 15:25:00,101.44,101.45,101.39,101.45,26736.0,92.6686,92.6778,92.623,92.6778,26736.0
2015-11-30 15:30:00,101.44,101.59,101.44,101.57,18008.0,92.6686,92.8057,92.6686,92.7874,18008.0
2015-11-30 15:35:00,101.57,101.61,101.54,101.56,16418.0,92.7874,92.8239,92.76,92.7783,16418.0
2015-11-30 15:40:00,101.58,101.58,101.48,101.48,18216.0,92.7965,92.7965,92.7052,92.7052,18216.0
2015-11-30 15:45:00,101.48,101.54,101.41,101.54,28927.0,92.7052,92.76,92.6412,92.76,28927.0
2015-11-30 15:50:00,101.54,101.54,101.47,101.54,24804.0,92.76,92.76,92.696,92.76,24804.0
2015-11-30 15:55:00,101.52,101.53,101.42,101.42,54988.0,92.7417,92.7509,92.6504,92.6504,54988.0
2015-12-01 09:30:00,101.78,101.92,101.78,101.86,100560.0,92.9792,93.1071,92.9792,93.0523,100560.0
2015-12-01 09:35:00,101.83,101.98,101.79,101.98,12025.0,93.0249,93.1619,92.9884,93.1619,12025.0
2015-12-01 09:40:00,101.95,102.1,101.94,102.06,19197.0,93.1345,93.2716,93.1254,93.235,19197.0
2015-12-01 09:45:00,102.06,102.19,102.06,102.16,9264.0,93.235,93.3538,93.235,93.3264,9264.0
2015-12-01 09:50:00,102.16,102.25,102.16,102.17,56932.0,93.3264,93.4086,93.3264,93.3355,56932.0
2015-12-01 09:55:00,102.2,102.25,102.18,102.19,14374.0,93.3629,93.4086,93.3446,93.3538,14374.0
2015-12-01 10:00:00,102.21,102.22,102.09,102.1,45699.0,93.3721,93.3812,93.2624,93.2716,45699.0
2015-12-01 10:05:00,102.11,102.12,102.04,102.08,48943.0,93.2807,93.2898,93.2168,93.2533,48943.0
2015-12-01 10:10:00,102.05,102.06,101.97,101.98,21153.0,93.2259,93.235,93.1528,93.1619,21153.0
2015-12-01 10:15:00,101.92,101.95,101.67,101.77,30472.0,93.1071,93.1345,92.8787,92.9701,30472.0
2015-12-01 10:20:00,101.8,101.8,101.72,101.76,24312.0,92.9975,92.9975,92.9244,92.961,24312.0
2015-12-01 10:25:00,101.75,101.85,101.73,101.83,23330.0,92.9518,93.0432,92.9336,93.0249,23330.0
2015-12-01 10:30:00,101.8,101.8,101.72,101.74,47134.0,92.9975,92.9975,92.9244,92.9427,47134.0
2015-12-01 10:35:00,101.73,101.95,101.73,101.93,26919.0,92.9336,93.1345,92.9336,93.1163,26919.0
2015-12-01 10:40:00,101.93,102.02,101.91,101.97,159068.0,93.1163,93.1985,93.098,93.1528,159068.0
2015-12-01 10:45:00,101.98,102.11,101.94,102.06,47876.0,93.1619,93.2807,93.1254,93.235,47876.0
2015-12-01 10:50:00,102.07,102.1,102.04,102.06,19325.0,93.2442,93.2716,93.2168,93.235,19325.0
2015-12-01 10:55:00,102.06,102.09,102.01,102.03,40593.0,93.235,93.2624,93.1893,93.2076,40593.0
2015-12-01 11:00:00,102.04,102.08,102.03,102.05,107276.0,93.2168,93.2533,93.2076,93.2259,107276.0
2015-12-01 11:05:00,102.06,102.07,101.95,101.95,132470.0,93.235,93.2442,93.1345,93.1345,132470.0
2015-12-01 11:10:00,101.97,102.01,101.9,101.93,12722.0,93.1528,93.1893,93.0889,93.1163,12722.0
2015-12-01 11:15:00,101.91,101.99,101.9,101.98,9310.0,93.098,93.1711,93.0889,93.1619,9310.0
2015-12-01 11:20:00,101.96,102.07,101.95,102.03,62937.0,93.1437,93.2442,93.1345,93.2076,62937.0
2015-12-01 11:25:00,102.03,102.06,101.94,101.99,52417.0,93.2076,93.235,93.1254,93.1711,52417.0
2015-12-01 11:30:00,102.0,102.03,101.91,101.96,64804.0,93.1802,93.2076,93.098,93.1437,64804.0
2015-12-01 11:35:00,101.95,101.97,101.85,101.85,53540.0,93.1345,93.1528,93.0432,93.0432,53540.0
2015-12-01 11:40:00,101.84,101.92,101.84,101.92,12090.0,93.034,93.1071,93.034,93.1071,12090.0
2015-12-01 11:45:00,101.92,102.0,101.9,102.0,14504.0,93.1071,93.1802,93.0889,93.1802,14504.0
2015-12-01 11:50:00,102.01,102.01,101.97,101.97,15457.0,93.1893,93.1893,93.1528,93.1528,15457.0
2015-12-01 11:55:00,101.96,101.97,101.9,101.95,15308.0,93.1437,93.1528,93.0889,93.1345,15308.0
2015-12-01 12:00:00,101.95,102.03,101.95,101.98,18138.0,93.1345,93.2076,93.1345,93.1619,18138.0
2015-12-01 12:05:00,101.97,102.02,101.96,102.0,17490.0,93.1528,93.1985,93.1437,93.1802,17490.0
2015-12-01 12:10:00,102.0,102.05,102.0,102.05,19093.0,93.1802,93.2259,93.1802,93.2259,19093.0
2015-12-01 12:15:00,102.04,102.04,101.99,101.99,12478.0,93.2168,93.2168,93.1711,93.1711,12478.0
2015-12-01 12:20:00,102.0,102.1,101.98,102.1,18928.0,93.1802,93.2716,93.1619,93.2716,18928.0
2015-12-01 12:25:00,102.1,102.1,102.05,102.07,27629.0,93.2716,93.2716,93.2259,93.2442,27629.0
2015-12-01 12:30:00,102.09,102.11,102.06,102.09,9825.0,93.2624,93.2807,93.235,93.2624,9825.0
2015-12-01 12:35:00,102.09,102.11,102.06,102.08,11535.0,93.2624,93.2807,93.235,93.2533,11535.0
2015-12-01 12:40:00,102.09,102.16,102.08,102.13,23237.0,93.2624,93.3264,93.2533,93.299,23237.0
2015-12-01 12:45:00,102.14,102.15,102.11,102.14,23335.0,93.3081,93.3172,93.2807,93.3081,23335.0
2015-12-01 12:50:00,102.15,102.18,102.12,102.18,37780.0,93.3172,93.3446,93.2898,93.3446,37780.0
2015-12-01 12:55:00,102.18,102.19,102.14,102.14,17219.0,93.3446,93.3538,93.3081,93.3081,17219.0
2015-12-01 13:00:00,102.15,102.16,102.09,102.09,84394.0,93.3172,93.3264,93.2624,93.2624,84394.0
2015-12-01 13:05:00,102.1,102.12,102.09,102.1,31439.0,93.2716,93.2898,93.2624,93.2716,31439.0
2015-12-01 13:10:00,102.11,102.12,102.07,102.08,13137.0,93.2807,93.2898,93.2442,93.2533,13137.0
2015-12-01 13:15:00,102.08,102.1,102.04,102.05,137844.0,93.2533,93.2716,93.2168,93.2259,137844.0
2015-12-01 13:20:00,102.05,102.07,102.01,102.02,10931.0,93.2259,93.2442,93.1893,93.1985,10931.0
2015-12-01 13:25:00,102.03,102.03,101.98,101.98,11915.0,93.2076,93.2076,93.1619,93.1619,11915.0
2015-12-01 13:30:00,101.99,102.0,101.89,101.92,11911.0,93.1711,93.1802,93.0797,93.1071,11911.0
2015-12-01 13:35:00,101.92,101.97,101.92,101.95,63996.0,93.1071,93.1528,93.1071,93.1345,63996.0
2015-12-01 13:40:00,101.95,102.01,101.94,101.98,47656.0,93.1345,93.1893,93.1254,93.1619,47656.0
2015-12-01 13:45:00,101.96,101.97,101.91,101.95,25675.0,93.1437,93.1528,93.098,93.1345,25675.0
2015-12-01 13:50:00,101.96,102.01,101.95,102.0,20209.0,93.1437,93.1893,93.1345,93.1802,20209.0
2015-12-01 13:55:00,101.99,102.02,101.96,101.97,13119.0,93.1711,93.1985,93.1437,93.1528,13119.0
2015-12-01 14:00:00,101.96,102.04,101.95,102.03,16496.0,93.1437,93.2168,93.1345,93.2076,16496.0
2015-12-01 14:05:00,102.04,102.07,102.04,102.06,9654.0,93.2168,93.2442,93.2168,93.235,9654.0
2015-12-01 14:10:00,102.06,102.08,102.02,102.06,48394.0,93.235,93.2533,93.1985,93.235,48394.0
2015-12-01 14:15:00,102.04,102.12,102.03,102.09,76920.0,93.2168,93.2898,93.2076,93.2624,76920.0
2015-12-01 14:20:00,102.11,102.15,102.11,102.13,55760.0,93.2807,93.3172,93.2807,93.299,55760.0
2015-12-01 14:25:00,102.13,102.15,102.1,102.13,54610.0,93.299,93.3172,93.2716,93.299,54610.0
2015-12-01 14:30:00,102.14,102.15,102.12,102.13,35185.0,93.3081,93.3172,93.2898,93.299,35185.0
2015-12-01 14:35:00,102.13,102.14,102.1,102.11,12447.0,93.299,93.3081,93.2716,93.2807,12447.0
2015-12-01 14:40:00,102.12,102.14,102.11,102.14,12429.0,93.2898,93.3081,93.2807,93.3081,12429.0
2015-12-01 14:45:00,102.15,102.21,102.15,102.19,91479.0,93.3172,93.3721,93.3172,93.3538,91479.0
2015-12-01 14:50:00,102.19,102.2,102.16,102.17,82284.0,93.3538,93.3629,93.3264,93.3355,82284.0
2015-12-01 14:55:00,102.17,102.19,102.13,102.15,22285.0,93.3355,93.3538,93.299,93.3172,22285.0
2015-12-01 15:00:00,102.15,102.19,102.15,102.16,18113.0,93.3172,93.3538,93.3172,93.3264,18113.0
2015-12-01 15:05:00,102.17,102.21,102.15,102.19,15639.0,93.3355,93.3721,93.3172,93.3538,15639.0
2015-12-01 15:10:00,102.2,102.21,102.18,102.19,51705.0,93.3629,93.3721,93.3446,93.3538,51705.0
2015-12-01 15:15:00,102.19,102.22,102.16,102.2,35310.0,93.3538,93.3812,93.3264,93.3629,35310.0
2015-12-01 15:20:00,102.2,102.23,102.17,102.22,18040.0,93.3629,93.3903,93.3355,93.3812,18040.0
2015-12-01 15:25:00,102.23,102.29,102.22,102.28,105600.0,93.3903,93.4451,93.3812,93.436,105600.0
2015-12-01 15:30:00,102.28,102.35,102.24,102.34,68686.0,93.436,93.4999,93.3995,93.4908,68686.0
2015-12-01 15:35:00,102.34,102.34,102.28,102.28,64521.0,93.4908,93.4908,93.436,93.436,64521.0
2015-12-01 15:40:00,102.31,102.36,102.31,102.35,21386.0,93.4634,93.5091,93.4634,93.4999,21386.0
2015-12-01 15:45:00,102.35,102.36,102.32,102.32,27585.0,93.4999,93.5091,93.4725,93.4725,27585.0
2015-12-01 15:50:00,102.34,102.38,102.34,102.37,16259.0,93.4908,93.5274,93.4908,93.5182,16259.0
2015-12-01 15:55:00,102.37,102.43,102.35,102.39,116958.0,93.5182,93.573,93.4999,93.5365,116958.0
2015-12-02 09:30:00,102.39,102.41,102.31,102.33,19628.0,93.5365,93.5548,93.4634,93.4817,19628.0
2015-12-02 09:35:00,102.32,102.46,102.29,102.46,18415.0,93.4725,93.6004,93.4451,93.6004,18415.0
2015-12-02 09:40:00,102.47,102.56,102.46,102.5,9126.0,93.6096,93.6918,93.6004,93.637,9126.0
2015-12-02 09:45:00,102.47,102.51,102.45,102.5,19066.0,93.6096,93.6461,93.5913,93.637,19066.0
2015-12-02 09:50:00,102.5,102.52,102.43,102.44,9716.0,93.637,93.6552,93.573,93.5822,9716.0
2015-12-02 09:55:00,102.42,102.57,102.42,102.57,9572.0,93.5639,93.7009,93.5639,93.7009,9572.0
2015-12-02 10:00:00,102.58,102.61,102.52,102.53,18179.0,93.7101,93.7375,93.6552,93.6644,18179.0
2015-12-02 10:05:00,102.54,102.54,102.42,102.42,6070.0,93.6735,93.6735,93.5639,93.5639,6070.0
2015-12-02 10:10:00,102.44,102.45,102.38,102.42,11087.0,93.5822,93.5913,93.5274,93.5639,11087.0
2015-12-02 10:15:00,102.42,102.55,102.41,102.48,54364.0,93.5639,93.6827,93.5548,93.6187,54364.0
2015-12-02 10:20:00,102.49,102.5,102.43,102.46,7962.0,93.6278,93.637,93.573,93.6004,7962.0
2015-12-02 10:25:00,102.45,102.49,102.42,102.46,40060.0,93.5913,93.6278,93.5639,93.6004,40060.0
2015-12-02 10:30:00,102.44,102.47,102.4,102.47,8016.0,93.5822,93.6096,93.5456,93.6096,8016.0
2015-12-02 10:35:00,102.46,102.53,102.46,102.52,10906.0,93.6004,93.6644,93.6004,93.6552,10906.0
2015-12-02 10:40:00,102.51,102.57,102.49,102.55,12330.0,93.6461,93.7009,93.6278,93.6827,12330.0
2015-12-02 10:45:00,102.56,102.57,102.46,102.52,16804.0,93.6918,93.7009,93.6004,93.6552,16804.0
2015-12-02 10:50:00,102.51,102.58,102.5,102.52,12425.0,93.6461,93.7101,93.637,93.6552,12425.0
2015-12-02 10:55:00,102.52,102.54,102.49,102.49,4601.0,93.6552,93.6735,93.6278,93.6278,4601.0
2015-12-02 11:00:00,102.47,102.49,102.33,102.37,48034.0,93.6096,93.6278,93.4817,93.5182,48034.0
2015-12-02 11:05:00,102.37,102.38,102.33,102.38,14294.0,93.5182,93.5274,93.4817,93.5274,14294.0
2015-12-02 11:10:00,102.39,102.43,102.35,102.38,13811.0,93.5365,93.573,93.4999,93.5274,13811.0
2015-12-02 11:15:00,102.37,102.38,102.3,102.35,21020.0,93.5182,93.5274,93.4543,93.4999,21020.0
2015-12-02 11:20:00,102.36,102.39,102.33,102.37,9894.0,93.5091,93.5365,93.4817,93.5182,9894.0
2015-12-02 11:25:00,102.36,102.39,102.31,102.32,45964.0,93.5091,93.5365,93.4634,93.4725,45964.0
2015-12-02 11:30:00,102.32,102.33,102.29,102.31,7037.0,93.4725,93.4817,93.4451,93.4634,7037.0
2015-12-02 11:35:00,102.32,102.35,102.29,102.35,10128.0,93.4725,93.4999,93.4451,93.4999,10128.0
2015-12-02 11:40:00,102.36,102.36,102.28,102.3,4888.0,93.5091,93.5091,93.436,93.4543,4888.0
2015-12-02 11:45:00,102.29,102.29,102.24,102.26,19757.0,93.4451,93.4451,93.3995,93.4177,19757.0
2015-12-02 11:50:00,102.27,102.29,102.22,102.28,35913.0,93.4269,93.4451,93.3812,93.436,35913.0
2015-12-02 11:55:00,102.27,102.32,102.26,102.31,38434.0,93.4269,93.4725,93.4177,93.4634,38434.0
2015-12-02 12:00:00,102.32,102.42,102.31,102.42,7507.0,93.4725,93.5639,93.4634,93.5639,7507.0
2015-12-02 12:05:00,102.43,102.43,102.36,102.36,13077.0,93.573,93.573,93.5091,93.5091,13077.0
2015-12-02 12:10:00,102.35,102.35,102.31,102.32,24409.0,93.4999,93.4999,93.4634,93.4725,24409.0
2015-12-02 12:15:00,102.32,102.35,102.3,102.31,18652.0,93.4725,93.4999,93.4543,93.4634,18652.0
2015-12-02 12:20:00,102.3,102.31,102.26,102.29,32216.0,93.4543,93.4634,93.4177,93.4451,32216.0
2015-12-02 12:25:00,102.29,102.38,102.21,102.38,94706.0,93.4451,93.5274,93.3721,93.5274,94706.0
2015-12-02 12:30:00,102.38,102.38,102.31,102.34,13323.0,93.5274,93.5274,93.4634,93.4908,13323.0
2015-12-02 12:35:00,102.34,102.43,102.31,102.43,32102.0,93.4908,93.573,93.4634,93.573,32102.0
2015-12-02 12:40:00,102.42,102.44,102.41,102.43,7688.0,93.5639,93.5822,93.5548,93.573,7688.0
2015-12-02 12:45:00,102.44,102.46,102.4,102.41,4812.0,93.5822,93.6004,93.5456,93.5548,4812.0
2015-12-02 12:50:00,102.41,102.42,102.35,102.38,4539.0,93.5548,93.5639,93.4999,93.5274,4539.0
2015-12-02 12:55:00,102.38,102.44,102.37,102.39,10987.0,93.5274,93.5822,93.5182,93.5365,10987.0
2015-12-02 13:00:00,102.37,102.38,102.31,102.32,9511.0,93.5182,93.5274,93.4634,93.4725,9511.0
2015-12-02 13:05:00,102.3,102.37,102.29,102.35,7462.0,93.4543,93.5182,93.4451,93.4999,7462.0
2015-12-02 13:10:00,102.34,102.38,102.32,102.37,4229.0,93.4908,93.5274,93.4725,93.5182,4229.0
2015-12-02 13:15:00,102.37,102.4,102.33,102.33,30994.0,93.5182,93.5456,93.4817,93.4817,30994.0
2015-12-02 13:20:00,102.34,102.39,102.34,102.37,11595.0,93.4908,93.5365,93.4908,93.5182,11595.0
2015-12-02 13:25:00,102.38,102.4,102.35,102.38,19703.0,93.5274,93.5456,93.4999,93.5274,19703.0
2015-12-02 13:30:00,102.39,102.4,102.31,102.31,75654.0,93.5365,93.5456,93.4634,93.4634,75654.0
2015-12-02 13:35:00,102.32,102.35,102.3,102.32,5379.0,93.4725,93.4999,93.4543,93.4725,5379.0
2015-12-02 13:40:00,102.31,102.31,102.29,102.29,9924.0,93.4634,93.4634,93.4451,93.4451,9924.0
2015-12-02 13:45:00,102.28,102.29,102.22,102.25,9063.0,93.436,93.4451,93.3812,93.4086,9063.0
2015-12-02 13:50:00,102.23,102.24,102.14,102.15,32962.0,93.3903,93.3995,93.3081,93.3172,32962.0
2015-12-02 13:55:00,102.16,102.19,102.12,102.15,9332.0,93.3264,93.3538,93.2898,93.3172,9332.0
2015-12-02 14:00:00,102.14,102.14,101.98,102.0,90125.0,93.3081,93.3081,93.1619,93.1802,90125.0
2015-12-02 14:05:00,101.99,102.02,101.93,101.99,31508.0,93.1711,93.1985,93.1163,93.1711,31508.0
2015-12-02 14:10:00,101.97,101.98,101.89,101.92,25944.0,93.1528,93.1619,93.0797,93.1071,25944.0
2015-12-02 14:15:00,101.92,101.92,101.77,101.8,45938.0,93.1071,93.1071,92.9701,92.9975,45938.0
2015-12-02 14:20:00,101.81,101.89,101.76,101.84,31390.0,93.0066,93.0797,92.961,93.034,31390.0
2015-12-02 14:25:00,101.84,101.85,101.75,101.81,51400.0,93.034,93.0432,92.9518,93.0066,51400.0
2015-12-02 14:30:00,101.79,101.79,101.68,101.76,54034.0,92.9884,92.9884,92.8879,92.961,54034.0
2015-12-02 14:35:00,101.78,101.82,101.73,101.76,19427.0,92.9792,93.0158,92.9336,92.961,19427.0
2015-12-02 14:40:00,101.74,101.78,101.68,101.72,34769.0,92.9427,92.9792,92.8879,92.9244,34769.0
2015-12-02 14:45:00,101.71,101.71,101.49,101.57,71800.0,92.9153,92.9153,92.7143,92.7874,71800.0
2015-12-02 14:50:00,101.55,101.63,101.54,101.63,21285.0,92.7691,92.8422,92.76,92.8422,21285.0
2015-12-02 14:55:00,101.62,101.62,101.47,101.51,29664.0,92.8331,92.8331,92.696,92.7326,29664.0
2015-12-02 15:00:00,101.5,101.61,101.45,101.59,26290.0,92.7234,92.8239,92.6778,92.8057,26290.0
2015-12-02 15:05:00,101.58,101.67,101.57,101.66,31196.0,92.7965,92.8787,92.7874,92.8696,31196.0
2015-12-02 15:10:00,101.66,101.76,101.64,101.69,48259.0,92.8696,92.961,92.8513,92.897,48259.0
2015-12-02 15:15:00,101.7,101.78,101.65,101.77,67184.0,92.9062,92.9792,92.8605,92.9701,67184.0
2015-12-02 15:20:00,101.77,101.79,101.72,101.79,18234.0,92.9701,92.9884,92.9244,92.9884,18234.0
2015-12-02 15:25:00,101.79,101.84,101.71,101.71,13116.0,92.9884,93.034,92.9153,92.9153,13116.0
2015-12-02 15:30:00,101.72,101.77,101.65,101.71,23257.0,92.9244,92.9701,92.8605,92.9153,23257.0
2015-12-02 15:35:00,101.72,101.72,101.55,101.59,17753.0,92.9244,92.9244,92.7691,92.8057,17753.0
2015-12-02 15:40:00,101.62,101.72,101.58,101.66,255295.0,92.8331,92.9244,92.7965,92.8696,255295.0
2015-12-02 15:45:00,101.64,101.69,101.49,101.51,51272.0,92.8513,92.897,92.7143,92.7326,51272.0
2015-12-02 15:50:00,101.49,101.6,101.45,101.6,65023.0,92.7143,92.8148,92.6778,92.8148,65023.0
2015-12-02 15:55:00,101.59,101.62,101.5,101.6,87464.0,92.8057,92.8331,92.7234,92.8148,87464.0
2015-12-03 09:30:00,101.82,101.95,101.61,101.66,31175.0,93.0158,93.1345,92.8239,92.8696,31175.0
2015-12-03 09:35:00,101.7,101.82,101.59,101.59,7682.0,92.9062,93.0158,92.8057,92.8057,7682.0
2015-12-03 09:40:00,101.58,101.61,101.44,101.53,14572.0,92.7965,92.8239,92.6686,92.7509,14572.0
2015-12-03 09:45:00,101.51,101.53,101.33,101.36,16418.0,92.7326,92.7509,92.5681,92.5956,16418.0
2015-12-03 09:50:00,101.34,101.46,101.31,101.46,18699.0,92.5773,92.6869,92.5499,92.6869,18699.0
2015-12-03 09:55:00,101.43,101.51,101.37,101.37,23680.0,92.6595,92.7326,92.6047,92.6047,23680.0
2015-12-03 10:00:00,101.3,101.39,101.14,101.18,32012.0,92.5407,92.623,92.3946,92.4311,32012.0
2015-12-03 10:05:00,101.16,101.19,101.05,101.05,34619.0,92.4128,92.4403,92.3124,92.3124,34619.0
2015-12-03 10:10:00,101.06,101.19,101.01,101.19,22956.0,92.3215,92.4403,92.2758,92.4403,22956.0
2015-12-03 10:15:00,101.18,101.26,101.12,101.14,24490.0,92.4311,92.5042,92.3763,92.3946,24490.0
2015-12-03 10:20:00,101.1,101.12,100.98,101.12,22469.0,92.358,92.3763,92.2484,92.3763,22469.0
2015-12-03 10:25:00,101.11,101.21,101.09,101.14,26369.0,92.3672,92.4585,92.3489,92.3946,26369.0
2015-12-03 10:30:00,101.13,101.26,101.04,101.2,37681.0,92.3854,92.5042,92.3032,92.4494,37681.0
2015-12-03 10:35:00,101.21,101.21,101.04,101.04,23468.0,92.4585,92.4585,92.3032,92.3032,23468.0
2015-12-03 10:40:00,101.02,101.22,101.01,101.18,35598.0,92.285,92.4677,92.2758,92.4311,35598.0
2015-12-03 10:45:00,101.19,101.36,101.16,101.34,20579.0,92.4403,92.5956,92.4128,92.5773,20579.0
2015-12-03 10:50:00,101.35,101.4,101.31,101.32,14746.0,92.5864,92.6321,92.5499,92.559,14746.0
2015-12-03 10:55:00,101.33,101.34,101.25,101.29,12254.0,92.5681,92.5773,92.4951,92.5316,12254.0
2015-12-03 11:00:00,101.3,101.38,101.25,101.33,38611.0,92.5407,92.6138,92.4951,92.5681,38611.0
2015-12-03 11:05:00,101.34,101.51,101.29,101.47,35421.0,92.5773,92.7326,92.5316,92.696,35421.0
2015-12-03 11:10:00,101.47,101.6,101.46,101.59,22289.0,92.696,92.8148,92.6869,92.8057,22289.0
2015-12-03 11:15:00,101.59,101.63,101.53,101.54,10574.0,92.8057,92.8422,92.7509,92.76,10574.0
2015-12-03 11:20:00,101.56,101.6,101.46,101.47,12665.0,92.7783,92.8148,92.6869,92.696,12665.0
2015-12-03 11:25:00,101.47,101.54,101.44,101.51,17410.0,92.696,92.76,92.6686,92.7326,17410.0
2015-12-03 11:30:00,101.47,101.48,101.31,101.31,15061.0,92.696,92.7052,92.5499,92.5499,15061.0
2015-12-03 11:35:00,101.32,101.34,101.24,101.28,18842.0,92.559,92.5773,92.4859,92.5225,18842.0
2015-12-03 11:40:00,101.29,101.31,101.2,101.21,18076.0,92.5316,92.5499,92.4494,92.4585,18076.0
2015-12-03 11:45:00,101.2,101.26,101.14,101.18,21128.0,92.4494,92.5042,92.3946,92.4311,21128.0
2015-12-03 11:50:00,101.19,101.22,101.16,101.19,23141.0,92.4403,92.4677,92.4128,92.4403,23141.0
2015-12-03 11:55:00,101.18,101.27,101.16,101.26,12784.0,92.4311,92.5133,92.4128,92.5042,12784.0
2015-12-03 12:00:00,101.24,101.28,101.16,101.16,25667.0,92.4859,92.5225,92.4128,92.4128,25667.0
2015-12-03 12:05:00,101.15,101.18,101.03,101.04,10286.0,92.4037,92.4311,92.2941,92.3032,10286.0
2015-12-03 12:10:00,101.05,101.06,100.89,100.93,17846.0,92.3124,92.3215,92.1662,92.2027,17846.0
2015-12-03 12:15:00,100.92,100.93,100.83,100.87,7306.0,92.1936,92.2027,92.1114,92.1479,7306.0
2015-12-03 12:20:00,100.85,100.85,100.72,100.72,13667.0,92.1297,92.1297,92.0109,92.0109,13667.0
2015-12-03 12:25:00,100.72,100.73,100.53,100.63,35100.0,92.0109,92.02,91.8373,91.9287,35100.0
2015-12-03 12:30:00,100.63,100.63,100.54,100.6,11978.0,91.9287,91.9287,91.8465,91.9013,11978.0
2015-12-03 12:35:00,100.6,100.74,100.6,100.71,22743.0,91.9013,92.0292,91.9013,92.0018,22743.0
2015-12-03 12:40:00,100.7,100.75,100.68,100.74,9589.0,91.9926,92.0383,91.9744,92.0292,9589.0
2015-12-03 12:45:00,100.73,100.79,100.7,100.71,38875.0,92.02,92.0748,91.9926,92.0018,38875.0
2015-12-03 12:50:00,100.71,100.74,100.62,100.71,16195.0,92.0018,92.0292,91.9195,92.0018,16195.0
2015-12-03 12:55:00,100.7,100.7,100.51,100.53,20731.0,91.9926,91.9926,91.8191,91.8373,20731.0
2015-12-03 13:00:00,100.52,100.52,100.36,100.41,22640.0,91.8282,91.8282,91.682,91.7277,22640.0
2015-12-03 13:05:00,100.44,100.5,100.42,100.47,17434.0,91.7551,91.8099,91.7368,91.7825,17434.0
2015-12-03 13:10:00,100.47,100.57,100.47,100.51,51395.0,91.7825,91.8739,91.7825,91.8191,51395.0
2015-12-03 13:15:00,100.51,100.59,100.5,100.59,25251.0,91.8191,91.8921,91.8099,91.8921,25251.0
2015-12-03 13:20:00,100.59,100.71,100.56,100.7,20166.0,91.8921,92.0018,91.8647,91.9926,20166.0
2015-12-03 13:25:00,100.7,100.74,100.67,100.7,23109.0,91.9926,92.0292,91.9652,91.9926,23109.0
2015-12-03 13:30:00,100.7,100.71,100.6,100.6,30160.0,91.9926,92.0018,91.9013,91.9013,30160.0
2015-12-03 13:35:00,100.6,100.62,100.48,100.51,41481.0,91.9013,91.9195,91.7916,91.8191,41481.0
2015-12-03 13:40:00,100.5,100.55,100.47,100.52,72182.0,91.8099,91.8556,91.7825,91.8282,72182.0
2015-12-03 13:45:00,100.52,100.53,100.25,100.27,25152.0,91.8282,91.8373,91.5815,91.5998,25152.0
2015-12-03 13:50:00,100.25,100.26,100.21,100.23,6100.0,91.5815,91.5907,91.545,91.5633,6100.0
2015-12-03 13:55:00,100.19,100.22,100.13,100.13,22661.0,91.5267,91.5541,91.4719,91.4719,22661.0
2015-12-03 14:00:00,100.14,100.17,100.03,100.04,43982.0,91.481,91.5085,91.3806,91.3897,43982.0
2015-12-03 14:05:00,100.02,100.06,99.95,100.03,31496.0,91.3714,91.408,91.3075,91.3806,31496.0
2015-12-03 14:10:00,100.03,100.14,100.03,100.13,20080.0,91.3806,91.481,91.3806,91.4719,20080.0
2015-12-03 14:15:00,100.12,100.16,100.1,100.11,19133.0,91.4628,91.4993,91.4445,91.4536,19133.0
2015-12-03 14:20:00,100.11,100.15,99.88,99.9,20717.0,91.4536,91.4902,91.2435,91.2618,20717.0
2015-12-03 14:25:00,99.91,100.0,99.86,99.88,82279.0,91.2709,91.3531,91.2253,91.2435,82279.0
2015-12-03 14:30:00,99.89,99.91,99.73,99.77,157487.0,91.2527,91.2709,91.1065,91.143,157487.0
2015-12-03 14:35:00,99.76,99.87,99.75,99.82,37033.0,91.1339,91.2344,91.1248,91.1887,37033.0
2015-12-03 14:40:00,99.82,99.83,99.59,99.71,49980.0,91.1887,91.1978,90.9786,91.0882,49980.0
2015-12-03 14:45:00,99.7,99.78,99.64,99.76,207394.0,91.0791,91.1522,91.0243,91.1339,207394.0
2015-12-03 14:50:00,99.78,99.91,99.77,99.91,16654.0,91.1522,91.2709,91.143,91.2709,16654.0
2015-12-03 14:55:00,99.92,100.04,99.88,100.04,25586.0,91.2801,91.3897,91.2435,91.3897,25586.0
2015-12-03 15:00:00,100.03,100.12,99.97,100.1,20667.0,91.3806,91.4628,91.3257,91.4445,20667.0
2015-12-03 15:05:00,100.08,100.08,99.95,99.95,30455.0,91.4262,91.4262,91.3075,91.3075,30455.0
2015-12-03 15:10:00,99.95,100.0,99.9,99.91,16995.0,91.3075,91.3531,91.2618,91.2709,16995.0
2015-12-03 15:15:00,99.9,99.91,99.78,99.8,56461.0,91.2618,91.2709,91.1522,91.1704,56461.0
2015-12-03 15:20:00,99.8,99.97,99.76,99.97,94055.0,91.1704,91.3257,91.1339,91.3257,94055.0
2015-12-03 15:25:00,99.97,99.98,99.82,99.85,50477.0,91.3257,91.3349,91.1887,91.2161,50477.0
2015-12-03 15:30:00,99.84,99.86,99.7,99.82,51075.0,91.207,91.2253,91.0791,91.1887,51075.0
2015-12-03 15:35:00,99.81,100.09,99.77,100.07,54854.0,91.1796,91.4354,91.143,91.4171,54854.0
2015-12-03 15:40:00,100.08,100.08,99.94,99.99,58517.0,91.4262,91.4262,91.2983,91.344,58517.0
2015-12-03 15:45:00,99.99,100.05,99.9,100.05,38973.0,91.344,91.3988,91.2618,91.3988,38973.0
2015-12-03 15:50:00,100.04,100.13,99.95,100.09,66845.0,91.3897,91.4719,91.3075,91.4354,66845.0
2015-12-03 15:55:00,100.08,100.09,99.96,100.06,339148.0,91.4262,91.4354,91.3166,91.408,339148.0
2015-12-04 09:30:00,100.36,100.56,100.29,100.51,93445.0,91.682,91.8647,91.6181,91.8191,93445.0
2015-12-04 09:35:00,100.53,100.67,100.38,100.67,11935.0,91.8373,91.9652,91.7003,91.9652,11935.0
2015-12-04 09:40:00,100.67,100.99,100.66,100.99,88345.0,91.9652,92.2575,91.9561,92.2575,88345.0
2015-12-04 09:45:00,100.98,101.25,100.98,101.19,18371.0,92.2484,92.4951,92.2484,92.4403,18371.0
2015-12-04 09:50:00,101.19,101.28,101.19,101.24,18113.0,92.4403,92.5225,92.4403,92.4859,18113.0
2015-12-04 09:55:00,101.27,101.28,101.07,101.1,14470.0,92.5133,92.5225,92.3306,92.358,14470.0
2015-12-04 10:00:00,101.09,101.17,101.01,101.07,17260.0,92.3489,92.422,92.2758,92.3306,17260.0
2015-12-04 10:05:00,101.05,101.05,100.93,100.94,8273.0,92.3124,92.3124,92.2027,92.2119,8273.0
2015-12-04 10:10:00,100.95,101.07,100.94,101.06,208802.0,92.221,92.3306,92.2119,92.3215,208802.0
2015-12-04 10:15:00,101.06,101.14,101.0,101.12,40274.0,92.3215,92.3946,92.2667,92.3763,40274.0
2015-12-04 10:20:00,101.15,101.2,101.1,101.19,21575.0,92.4037,92.4494,92.358,92.4403,21575.0
2015-12-04 10:25:00,101.19,101.29,101.19,101.2,20883.0,92.4403,92.5316,92.4403,92.4494,20883.0
2015-12-04 10:30:00,101.22,101.23,101.11,101.22,14036.0,92.4677,92.4768,92.3672,92.4677,14036.0
2015-12-04 10:35:00,101.23,101.47,101.23,101.45,18098.0,92.4768,92.696,92.4768,92.6778,18098.0
2015-12-04 10:40:00,101.44,101.45,101.3,101.36,70672.0,92.6686,92.6778,92.5407,92.5956,70672.0
2015-12-04 10:45:00,101.36,101.4,101.27,101.31,83974.0,92.5956,92.6321,92.5133,92.5499,83974.0
2015-12-04 10:50:00,101.36,101.41,101.35,101.37,12546.0,92.5956,92.6412,92.5864,92.6047,12546.0
2015-12-04 10:55:00,101.41,101.56,101.4,101.54,24048.0,92.6412,92.7783,92.6321,92.76,24048.0
2015-12-04 11:00:00,101.54,101.56,101.47,101.48,22824.0,92.76,92.7783,92.696,92.7052,22824.0
2015-12-04 11:05:00,101.49,101.57,101.44,101.47,43568.0,92.7143,92.7874,92.6686,92.696,43568.0
2015-12-04 11:10:00,101.45,101.58,101.41,101.5,21653.0,92.6778,92.7965,92.6412,92.7234,21653.0
2015-12-04 11:15:00,101.48,101.53,101.47,101.48,14750.0,92.7052,92.7509,92.696,92.7052,14750.0
2015-12-04 11:20:00,101.49,101.57,101.44,101.57,40849.0,92.7143,92.7874,92.6686,92.7874,40849.0
2015-12-04 11:25:00,101.55,101.59,101.37,101.37,47397.0,92.7691,92.8057,92.6047,92.6047,47397.0
2015-12-04 11:30:00,101.38,101.42,101.36,101.42,11938.0,92.6138,92.6504,92.5956,92.6504,11938.0
2015-12-04 11:35:00,101.43,101.44,101.36,101.4,9020.0,92.6595,92.6686,92.5956,92.6321,9020.0
2015-12-04 11:40:00,101.38,101.38,101.28,101.29,8264.0,92.6138,92.6138,92.5225,92.5316,8264.0
2015-12-04 11:45:00,101.31,101.34,101.21,101.23,15692.0,92.5499,92.5773,92.4585,92.4768,15692.0
2015-12-04 11:50:00,101.24,101.31,101.23,101.26,18466.0,92.4859,92.5499,92.4768,92.5042,18466.0
2015-12-04 11:55:00,101.24,101.34,101.24,101.3,14027.0,92.4859,92.5773,92.4859,92.5407,14027.0
2015-12-04 12:00:00,101.29,101.29,101.21,101.22,18400.0,92.5316,92.5316,92.4585,92.4677,18400.0
2015-12-04 12:05:00,101.23,101.38,101.23,101.35,25986.0,92.4768,92.6138,92.4768,92.5864,25986.0
2015-12-04 12:10:00,101.34,101.45,101.34,101.44,19033.0,92.5773,92.6778,92.5773,92.6686,19033.0
2015-12-04 12:15:00,101.42,101.43,101.3,101.32,18726.0,92.6504,92.6595,92.5407,92.559,18726.0
2015-12-04 12:20:00,101.32,101.4,101.32,101.4,14785.0,92.559,92.6321,92.559,92.6321,14785.0
2015-12-04 12:25:00,101.4,101.44,101.31,101.32,21320.0,92.6321,92.6686,92.5499,92.559,21320.0
2015-12-04 12:30:00,101.35,101.61,101.34,101.59,60796.0,92.5864,92.8239,92.5773,92.8057,60796.0
2015-12-04 12:35:00,101.6,101.68,101.59,101.68,27538.0,92.8148,92.8879,92.8057,92.8879,27538.0
2015-12-04 12:40:00,101.69,101.79,101.68,101.74,22911.0,92.897,92.9884,92.8879,92.9427,22911.0
2015-12-04 12:45:00,101.74,101.8,101.72,101.77,9527.0,92.9427,92.9975,92.9244,92.9701,9527.0
2015-12-04 12:50:00,101.81,101.87,101.78,101.8,34962.0,93.0066,93.0615,92.9792,92.9975,34962.0
2015-12-04 12:55:00,101.79,101.92,101.79,101.9,39214.0,92.9884,93.1071,92.9884,93.0889,39214.0
2015-12-04 13:00:00,101.91,101.99,101.88,101.94,30954.0,93.098,93.1711,93.0706,93.1254,30954.0
2015-12-04 13:05:00,101.96,102.07,101.93,102.05,23575.0,93.1437,93.2442,93.1163,93.2259,23575.0
2015-12-04 13:10:00,102.06,102.13,101.99,102.04,44599.0,93.235,93.299,93.1711,93.2168,44599.0
2015-12-04 13:15:00,102.06,102.08,102.0,102.02,150865.0,93.235,93.2533,93.1802,93.1985,150865.0
2015-12-04 13:20:00,102.0,102.05,101.95,101.96,26444.0,93.1802,93.2259,93.1345,93.1437,26444.0
2015-12-04 13:25:00,101.96,102.01,101.94,101.99,12323.0,93.1437,93.1893,93.1254,93.1711,12323.0
2015-12-04 13:30:00,102.03,102.03,101.92,101.92,20072.0,93.2076,93.2076,93.1071,93.1071,20072.0
2015-12-04 13:35:00,101.92,101.98,101.91,101.98,18068.0,93.1071,93.1619,93.098,93.1619,18068.0
2015-12-04 13:40:00,101.98,101.99,101.92,101.99,10901.0,93.1619,93.1711,93.1071,93.1711,10901.0
2015-12-04 13:45:00,102.0,102.0,101.88,101.97,21126.0,93.1802,93.1802,93.0706,93.1528,21126.0
2015-12-04 13:50:00,101.96,102.04,101.95,102.03,37804.0,93.1437,93.2168,93.1345,93.2076,37804.0
2015-12-04 13:55:00,102.05,102.05,102.02,102.02,23918.0,93.2259,93.2259,93.1985,93.1985,23918.0
2015-12-04 14:00:00,102.03,102.06,101.99,102.05,28511.0,93.2076,93.235,93.1711,93.2259,28511.0
2015-12-04 14:05:00,102.06,102.08,102.02,102.03,61718.0,93.235,93.2533,93.1985,93.2076,61718.0
2015-12-04 14:10:00,102.02,102.04,102.0,102.04,24104.0,93.1985,93.2168,93.1802,93.2168,24104.0
2015-12-04 14:15:00,102.04,102.04,101.91,101.91,32205.0,93.2168,93.2168,93.098,93.098,32205.0
2015-12-04 14:20:00,101.91,101.94,101.89,101.9,14775.0,93.098,93.1254,93.0797,93.0889,14775.0
2015-12-04 14:25:00,101.89,102.04,101.87,102.02,18263.0,93.0797,93.2168,93.0615,93.1985,18263.0
2015-12-04 14:30:00,102.04,102.06,101.99,102.02,9377.0,93.2168,93.235,93.1711,93.1985,9377.0
2015-12-04 14:35:00,102.03,102.09,102.02,102.05,9259.0,93.2076,93.2624,93.1985,93.2259,9259.0
2015-12-04 14:40:00,102.05,102.12,102.04,102.12,18550.0,93.2259,93.2898,93.2168,93.2898,18550.0
2015-12-04 14:45:00,102.13,102.18,102.1,102.17,35794.0,93.299,93.3446,93.2716,93.3355,35794.0
2015-12-04 14:50:00,102.16,102.21,102.16,102.21,11662.0,93.3264,93.3721,93.3264,93.3721,11662.0
2015-12-04 14:55:00,102.19,102.24,102.18,102.23,47545.0,93.3538,93.3995,93.3446,93.3903,47545.0
2015-12-04 15:00:00,102.23,102.25,102.15,102.19,21866.0,93.3903,93.4086,93.3172,93.3538,21866.0
2015-12-04 15:05:00,102.2,102.31,102.18,102.3,41737.0,93.3629,93.4634,93.3446,93.4543,41737.0
2015-12-04 15:10:00,102.3,102.32,102.26,102.3,122353.0,93.4543,93.4725,93.4177,93.4543,122353.0
2015-12-04 15:15:00,102.3,102.3,102.23,102.24,24944.0,93.4543,93.4543,93.3903,93.3995,24944.0
2015-12-04 15:20:00,102.25,102.28,102.18,102.18,30692.0,93.4086,93.436,93.3446,93.3446,30692.0
2015-12-04 15:25:00,102.17,102.23,102.13,102.22,37892.0,93.3355,93.3903,93.299,93.3812,37892.0
2015-12-04 15:30:00,102.23,102.23,102.1,102.16,33100.0,93.3903,93.3903,93.2716,93.3264,33100.0
2015-12-04 15:35:00,102.16,102.16,102.05,102.11,146922.0,93.3264,93.3264,93.2259,93.2807,146922.0
2015-12-04 15:40:00,102.1,102.23,102.09,102.2,57435.0,93.2716,93.3903,93.2624,93.3629,57435.0
2015-12-04 15:45:00,102.21,102.22,102.13,102.15,22960.0,93.3721,93.3812,93.299,93.3172,22960.0
2015-12-04 15:50:00,102.15,102.21,102.13,102.16,51366.0,93.3172,93.3721,93.299,93.3264,51366.0
2015-12-04 15:55:00,102.17,102.21,102.16,102.19,70415.0,93.3355,93.3721,93.3264,93.3538,70415.0
2015-12-07 09:30:00,102.1,102.22,101.94,101.97,41150.0,93.2716,93.3812,93.1254,93.1528,41150.0
2015-12-07 09:35:00,101.99,102.19,101.94,102.13,12228.0,93.1711,93.3538,93.1254,93.299,12228.0
2015-12-07 09:40:00,102.13,102.13,101.92,101.97,12781.0,93.299,93.299,93.1071,93.1528,12781.0
2015-12-07 09:45:00,101.96,102.06,101.89,101.89,15014.0,93.1437,93.235,93.0797,93.0797,15014.0
2015-12-07 09:50:00,101.84,101.86,101.73,101.77,10773.0,93.034,93.0523,92.9336,92.9701,10773.0
2015-12-07 09:55:00,101.73,101.86,101.7,101.76,12570.0,92.9336,93.0523,92.9062,92.961,12570.0
2015-12-07 10:00:00,101.77,101.8,101.57,101.68,24000.0,92.9701,92.9975,92.7874,92.8879,24000.0
2015-12-07 10:05:00,101.68,101.7,101.57,101.64,28449.0,92.8879,92.9062,92.7874,92.8513,28449.0
2015-12-07 10:10:00,101.63,101.73,101.63,101.68,23263.0,92.8422,92.9336,92.8422,92.8879,23263.0
2015-12-07 10:15:00,101.66,101.8,101.66,101.77,33693.0,92.8696,92.9975,92.8696,92.9701,33693.0
2015-12-07 10:20:00,101.77,101.77,101.61,101.7,97067.0,92.9701,92.9701,92.8239,92.9062,97067.0
2015-12-07 10:25:00,101.69,101.71,101.56,101.63,20110.0,92.897,92.9153,92.7783,92.8422,20110.0
2015-12-07 10:30:00,101.64,101.64,101.47,101.49,28488.0,92.8513,92.8513,92.696,92.7143,28488.0
2015-12-07 10:35:00,101.5,101.58,101.45,101.57,30451.0,92.7234,92.7965,92.6778,92.7874,30451.0
2015-12-07 10:40:00,101.55,101.55,101.46,101.48,19430.0,92.7691,92.7691,92.6869,92.7052,19430.0
2015-12-07 10:45:00,101.48,101.51,101.33,101.39,32457.0,92.7052,92.7326,92.5681,92.623,32457.0
2015-12-07 10:50:00,101.4,101.41,101.34,101.39,28117.0,92.6321,92.6412,92.5773,92.623,28117.0
2015-12-07 10:55:00,101.37,101.43,101.3,101.43,21551.0,92.6047,92.6595,92.5407,92.6595,21551.0
2015-12-07 11:00:00,101.42,101.42,101.32,101.34,50284.0,92.6504,92.6504,92.559,92.5773,50284.0
2015-12-07 11:05:00,101.34,101.45,101.31,101.43,42531.0,92.5773,92.6778,92.5499,92.6595,42531.0
2015-12-07 11:10:00,101.43,101.46,101.36,101.38,37769.0,92.6595,92.6869,92.5956,92.6138,37769.0
2015-12-07 11:15:00,101.37,101.39,101.26,101.35,29672.0,92.6047,92.623,92.5042,92.5864,29672.0
2015-12-07 11:20:00,101.36,101.38,101.24,101.28,26452.0,92.5956,92.6138,92.4859,92.5225,26452.0
2015-12-07 11:25:00,101.26,101.29,101.14,101.19,27417.0,92.5042,92.5316,92.3946,92.4403,27417.0
2015-12-07 11:30:00,101.18,101.35,101.17,101.35,9625.0,92.4311,92.5864,92.422,92.5864,9625.0
2015-12-07 11:35:00,101.36,101.43,101.3,101.43,45421.0,92.5956,92.6595,92.5407,92.6595,45421.0
2015-12-07 11:40:00,101.43,101.47,101.42,101.43,31332.0,92.6595,92.696,92.6504,92.6595,31332.0
2015-12-07 11:45:00,101.44,101.44,101.36,101.42,66703.0,92.6686,92.6686,92.5956,92.6504,66703.0
2015-12-07 11:50:00,101.42,101.59,101.41,101.56,16909.0,92.6504,92.8057,92.6412,92.7783,16909.0
2015-12-07 11:55:00,101.56,101.63,101.54,101.58,15622.0,92.7783,92.8422,92.76,92.7965,15622.0
2015-12-07 12:00:00,101.57,101.57,101.51,101.56,9937.0,92.7874,92.7874,92.7326,92.7783,9937.0
2015-12-07 12:05:00,101.56,101.57,101.46,101.47,9714.0,92.7783,92.7874,92.6869,92.696,9714.0
2015-12-07 12:10:00,101.46,101.54,101.45,101.51,16575.0,92.6869,92.76,92.6778,92.7326,16575.0
2015-12-07 12:15:00,101.51,101.59,101.51,101.56,25019.0,92.7326,92.8057,92.7326,92.7783,25019.0
2015-12-07 12:20:00,101.57,101.57,101.48,101.52,20772.0,92.7874,92.7874,92.7052,92.7417,20772.0
2015-12-07 12:25:00,101.52,101.56,101.49,101.52,13199.0,92.7417,92.7783,92.7143,92.7417,13199.0
2015-12-07 12:30:00,101.52,101.52,101.42,101.44,12097.0,92.7417,92.7417,92.6504,92.6686,12097.0
2015-12-07 12:35:00,101.42,101.45,101.38,101.41,21281.0,92.6504,92.6778,92.6138,92.6412,21281.0
2015-12-07 12:40:00,101.41,101.41,101.32,101.33,9748.0,92.6412,92.6412,92.559,92.5681,9748.0
2015-12-07 12:45:00,101.31,101.36,101.3,101.31,31237.0,92.5499,92.5956,92.5407,92.5499,31237.0
2015-12-07 12:50:00,101.31,101.36,101.25,101.28,19577.0,92.5499,92.5956,92.4951,92.5225,19577.0
2015-12-07 12:55:00,101.27,101.29,101.21,101.26,22353.0,92.5133,92.5316,92.4585,92.5042,22353.0
2015-12-07 13:00:00,101.25,101.28,101.19,101.2,11445.0,92.4951,92.5225,92.4403,92.4494,11445.0
2015-12-07 13:05:00,101.2,101.49,101.16,101.45,186555.0,92.4494,92.7143,92.4128,92.6778,186555.0
2015-12-07 13:10:00,101.47,101.49,101.26,101.26,9933.0,92.696,92.7143,92.5042,92.5042,9933.0
2015-12-07 13:15:00,101.3,101.43,101.29,101.42,14122.0,92.5407,92.6595,92.5316,92.6504,14122.0
2015-12-07 13:20:00,101.38,101.39,101.33,101.36,13335.0,92.6138,92.623,92.5681,92.5956,13335.0
2015-12-07 13:25:00,101.39,101.47,101.32,101.46,29467.0,92.623,92.696,92.559,92.6869,29467.0
2015-12-07 13:30:00,101.44,101.48,101.37,101.37,42788.0,92.6686,92.7052,92.6047,92.6047,42788.0
2015-12-07 13:35:00,101.41,101.46,101.39,101.41,18455.0,92.6412,92.6869,92.623,92.6412,18455.0
2015-12-07 13:40:00,101.4,101.4,101.25,101.28,18961.0,92.6321,92.6321,92.4951,92.5225,18961.0
2015-12-07 13:45:00,101.29,101.31,101.25,101.26,24013.0,92.5316,92.5499,92.4951,92.5042,24013.0
2015-12-07 13:50:00,101.26,101.3,101.25,101.26,11453.0,92.5042,92.5407,92.4951,92.5042,11453.0
2015-12-07 13:55:00,101.23,101.41,101.22,101.41,12914.0,92.4768,92.6412,92.4677,92.6412,12914.0
2015-12-07 14:00:00,101.42,101.5,101.36,101.49,23315.0,92.6504,92.7234,92.5956,92.7143,23315.0
2015-12-07 14:05:00,101.5,101.6,101.5,101.55,19393.0,92.7234,92.8148,92.7234,92.7691,19393.0
2015-12-07 14:10:00,101.56,101.56,101.46,101.48,41593.0,92.7783,92.7783,92.6869,92.7052,41593.0
2015-12-07 14:15:00,101.47,101.48,101.44,101.46,35339.0,92.696,92.7052,92.6686,92.6869,35339.0
2015-12-07 14:20:00,101.46,101.51,101.4,101.41,37219.0,92.6869,92.7326,92.6321,92.6412,37219.0
2015-12-07 14:25:00,101.4,101.51,101.39,101.5,17529.0,92.6321,92.7326,92.623,92.7234,17529.0
2015-12-07 14:30:00,101.52,101.59,101.35,101.37,58383.0,92.7417,92.8057,92.5864,92.6047,58383.0
2015-12-07 14:35:00,101.37,101.47,101.37,101.44,29500.0,92.6047,92.696,92.6047,92.6686,29500.0
2015-12-07 14:40:00,101.44,101.45,101.31,101.32,22224.0,92.6686,92.6778,92.5499,92.559,22224.0
2015-12-07 14:45:00,101.31,101.35,101.3,101.32,18613.0,92.5499,92.5864,92.5407,92.559,18613.0
2015-12-07 14:50:00,101.33,101.41,101.32,101.41,22036.0,92.5681,92.6412,92.559,92.6412,22036.0
2015-12-07 14:55:00,101.41,101.41,101.29,101.31,21052.0,92.6412,92.6412,92.5316,92.5499,21052.0
2015-12-07 15:00:00,101.28,101.3,101.22,101.24,29109.0,92.5225,92.5407,92.4677,92.4859,29109.0
2015-12-07 15:05:00,101.24,101.32,101.18,101.3,22896.0,92.4859,92.559,92.4311,92.5407,22896.0
2015-12-07 15:10:00,101.29,101.29,101.22,101.24,25585.0,92.5316,92.5316,92.4677,92.4859,25585.0
2015-12-07 15:15:00,101.24,101.35,101.2,101.35,21596.0,92.4859,92.5864,92.4494,92.5864,21596.0
2015-12-07 15:20:00,101.35,101.46,101.35,101.44,10193.0,92.5864,92.6869,92.5864,92.6686,10193.0
2015-12-07 15:25:00,101.44,101.46,101.39,101.45,92907.0,92.6686,92.6869,92.623,92.6778,92907.0
2015-12-07 15:30:00,101.45,101.52,101.41,101.42,80501.0,92.6778,92.7417,92.6412,92.6504,80501.0
2015-12-07 15:35:00,101.43,101.45,101.38,101.43,87250.0,92.6595,92.6778,92.6138,92.6595,87250.0
2015-12-07 15:40:00,101.45,101.58,101.44,101.57,105974.0,92.6778,92.7965,92.6686,92.7874,105974.0
2015-12-07 15:45:00,101.57,101.72,101.57,101.72,41513.0,92.7874,92.9244,92.7874,92.9244,41513.0
2015-12-07 15:50:00,101.7,101.76,101.63,101.75,32359.0,92.9062,92.961,92.8422,92.9518,32359.0
2015-12-07 15:55:00,101.74,101.74,101.59,101.64,67766.0,92.9427,92.9427,92.8057,92.8513,67766.0
2015-12-08 09:30:00,100.83,100.89,100.66,100.7,68719.0,92.1114,92.1662,91.9561,91.9926,68719.0
2015-12-08 09:35:00,100.71,100.82,100.64,100.8,59320.0,92.0018,92.1022,91.9378,92.084,59320.0
2015-12-08 09:40:00,100.81,101.04,100.71,101.04,75744.0,92.0931,92.3032,92.0018,92.3032,75744.0
2015-12-08 09:45:00,101.04,101.14,101.0,101.1,28284.0,92.3032,92.3946,92.2667,92.358,28284.0
2015-12-08 09:50:00,101.12,101.13,100.89,101.02,15104.0,92.3763,92.3854,92.1662,92.285,15104.0
2015-12-08 09:55:00,101.03,101.04,100.84,100.84,21132.0,92.2941,92.3032,92.1205,92.1205,21132.0
2015-12-08 10:00:00,100.83,101.08,100.83,101.04,30015.0,92.1114,92.3398,92.1114,92.3032,30015.0
2015-12-08 10:05:00,101.0,101.11,100.96,101.04,25835.0,92.2667,92.3672,92.2301,92.3032,25835.0
2015-12-08 10:10:00,101.04,101.11,100.92,101.03,26281.0,92.3032,92.3672,92.1936,92.2941,26281.0
2015-12-08 10:15:00,101.04,101.05,100.77,100.77,30447.0,92.3032,92.3124,92.0566,92.0566,30447.0
2015-12-08 10:20:00,100.74,100.75,100.63,100.71,16460.0,92.0292,92.0383,91.9287,92.0018,16460.0
2015-12-08 10:25:00,100.69,100.76,100.63,100.7,22579.0,91.9835,92.0474,91.9287,91.9926,22579.0
2015-12-08 10:30:00,100.68,101.02,100.61,100.97,44188.0,91.9744,92.285,91.9104,92.2393,44188.0
2015-12-08 10:35:00,101.01,101.11,100.97,101.05,22787.0,92.2758,92.3672,92.2393,92.3124,22787.0
2015-12-08 10:40:00,101.05,101.23,101.05,101.2,26092.0,92.3124,92.4768,92.3124,92.4494,26092.0
2015-12-08 10:45:00,101.23,101.32,101.18,101.26,36186.0,92.4768,92.559,92.4311,92.5042,36186.0
2015-12-08 10:50:00,101.28,101.31,101.19,101.24,45541.0,92.5225,92.5499,92.4403,92.4859,45541.0
2015-12-08 10:55:00,101.25,101.31,101.17,101.29,56753.0,92.4951,92.5499,92.422,92.5316,56753.0
2015-12-08 11:00:00,101.3,101.67,101.3,101.67,66365.0,92.5407,92.8787,92.5407,92.8787,66365.0
2015-12-08 11:05:00,101.68,101.69,101.59,101.64,30269.0,92.8879,92.897,92.8057,92.8513,30269.0
2015-12-08 11:10:00,101.64,101.65,101.53,101.57,24242.0,92.8513,92.8605,92.7509,92.7874,24242.0
2015-12-08 11:15:00,101.59,101.62,101.5,101.62,32784.0,92.8057,92.8331,92.7234,92.8331,32784.0
2015-12-08 11:20:00,101.63,101.7,101.46,101.51,17686.0,92.8422,92.9062,92.6869,92.7326,17686.0
2015-12-08 11:25:00,101.48,101.5,101.36,101.38,34705.0,92.7052,92.7234,92.5956,92.6138,34705.0
2015-12-08 11:30:00,101.36,101.4,101.27,101.29,34466.0,92.5956,92.6321,92.5133,92.5316,34466.0
2015-12-08 11:35:00,101.3,101.33,101.22,101.23,53732.0,92.5407,92.5681,92.4677,92.4768,53732.0
2015-12-08 11:40:00,101.23,101.32,101.22,101.31,52407.0,92.4768,92.559,92.4677,92.5499,52407.0
2015-12-08 11:45:00,101.3,101.34,101.26,101.28,17421.0,92.5407,92.5773,92.5042,92.5225,17421.0
2015-12-08 11:50:00,101.28,101.32,101.19,101.31,25982.0,92.5225,92.559,92.4403,92.5499,25982.0
2015-12-08 11:55:00,101.3,101.41,101.28,101.39,76162.0,92.5407,92.6412,92.5225,92.623,76162.0
2015-12-08 12:00:00,101.39,101.39,101.26,101.27,19369.0,92.623,92.623,92.5042,92.5133,19369.0
2015-12-08 12:05:00,101.22,101.34,101.22,101.33,12155.0,92.4677,92.5773,92.4677,92.5681,12155.0
2015-12-08 12:10:00,101.31,101.34,101.23,101.23,14731.0,92.5499,92.5773,92.4768,92.4768,14731.0
2015-12-08 12:15:00,101.24,101.25,101.12,101.15,12409.0,92.4859,92.4951,92.3763,92.4037,12409.0
2015-12-08 12:20:00,101.18,101.24,101.15,101.23,11769.0,92.4311,92.4859,92.4037,92.4768,11769.0
2015-12-08 12:25:00,101.24,101.3,101.23,101.26,19283.0,92.4859,92.5407,92.4768,92.5042,19283.0
2015-12-08 12:30:00,101.25,101.25,101.17,101.21,20903.0,92.4951,92.4951,92.422,92.4585,20903.0
2015-12-08 12:35:00,101.2,101.3,101.2,101.27,23200.0,92.4494,92.5407,92.4494,92.5133,23200.0
2015-12-08 12:40:00,101.27,101.31,101.25,101.29,22586.0,92.5133,92.5499,92.4951,92.5316,22586.0
2015-12-08 12:45:00,101.3,101.3,101.16,101.2,14380.0,92.5407,92.5407,92.4128,92.4494,14380.0
2015-12-08 12:50:00,101.21,101.31,101.2,101.29,24035.0,92.4585,92.5499,92.4494,92.5316,24035.0
2015-12-08 12:55:00,101.27,101.34,101.26,101.34,14409.0,92.5133,92.5773,92.5042,92.5773,14409.0
2015-12-08 13:00:00,101.36,101.42,101.31,101.39,12019.0,92.5956,92.6504,92.5499,92.623,12019.0
2015-12-08 13:05:00,101.38,101.39,101.3,101.34,14863.0,92.6138,92.623,92.5407,92.5773,14863.0
2015-12-08 13:10:00,101.34,101.4,101.27,101.32,31187.0,92.5773,92.6321,92.5133,92.559,31187.0
2015-12-08 13:15:00,101.32,101.33,101.17,101.17,13605.0,92.559,92.5681,92.422,92.422,13605.0
2015-12-08 13:20:00,101.17,101.22,101.1,101.1,24785.0,92.422,92.4677,92.358,92.358,24785.0
2015-12-08 13:25:00,101.12,101.24,101.11,101.2,24130.0,92.3763,92.4859,92.3672,92.4494,24130.0
2015-12-08 13:30:00,101.23,101.34,101.23,101.3,38090.0,92.4768,92.5773,92.4768,92.5407,38090.0
2015-12-08 13:35:00,101.34,101.36,101.31,101.31,25272.0,92.5773,92.5956,92.5499,92.5499,25272.0
2015-12-08 13:40:00,101.32,101.33,101.25,101.3,36371.0,92.559,92.5681,92.4951,92.5407,36371.0
2015-12-08 13:45:00,101.29,101.33,101.25,101.26,45770.0,92.5316,92.5681,92.4951,92.5042,45770.0
2015-12-08 13:50:00,101.27,101.38,101.21,101.37,28242.0,92.5133,92.6138,92.4585,92.6047,28242.0
2015-12-08 13:55:00,101.37,101.38,101.33,101.35,15957.0,92.6047,92.6138,92.5681,92.5864,15957.0
2015-12-08 14:00:00,101.37,101.54,101.36,101.54,34557.0,92.6047,92.76,92.5956,92.76,34557.0
2015-12-08 14:05:00,101.54,101.61,101.52,101.61,10379.0,92.76,92.8239,92.7417,92.8239,10379.0
2015-12-08 14:10:00,101.58,101.68,101.58,101.61,18356.0,92.7965,92.8879,92.7965,92.8239,18356.0
2015-12-08 14:15:00,101.62,101.65,101.59,101.61,35973.0,92.8331,92.8605,92.8057,92.8239,35973.0
2015-12-08 14:20:00,101.6,101.62,101.49,101.5,64692.0,92.8148,92.8331,92.7143,92.7234,64692.0
2015-12-08 14:25:00,101.5,101.52,101.47,101.51,9412.0,92.7234,92.7417,92.696,92.7326,9412.0
2015-12-08 14:30:00,101.5,101.56,101.44,101.44,19290.0,92.7234,92.7783,92.6686,92.6686,19290.0
2015-12-08 14:35:00,101.44,101.53,101.44,101.51,15935.0,92.6686,92.7509,92.6686,92.7326,15935.0
2015-12-08 14:40:00,101.5,101.5,101.43,101.47,10686.0,92.7234,92.7234,92.6595,92.696,10686.0
2015-12-08 14:45:00,101.47,101.6,101.47,101.54,196563.0,92.696,92.8148,92.696,92.76,196563.0
2015-12-08 14:50:00,101.57,101.63,101.53,101.61,22215.0,92.7874,92.8422,92.7509,92.8239,22215.0
2015-12-08 14:55:00,101.61,101.61,101.45,101.47,25518.0,92.8239,92.8239,92.6778,92.696,25518.0
2015-12-08 15:00:00,101.46,101.46,101.34,101.41,155372.0,92.6869,92.6869,92.5773,92.6412,155372.0
2015-12-08 15:05:00,101.42,101.51,101.38,101.5,21676.0,92.6504,92.7326,92.6138,92.7234,21676.0
2015-12-08 15:10:00,101.5,101.51,101.35,101.37,70443.0,92.7234,92.7326,92.5864,92.6047,70443.0
2015-12-08 15:15:00,101.37,101.39,101.32,101.33,56798.0,92.6047,92.623,92.559,92.5681,56798.0
2015-12-08 15:20:00,101.31,101.41,101.27,101.4,154443.0,92.5499,92.6412,92.5133,92.6321,154443.0
2015-12-08 15:25:00,101.39,101.4,101.25,101.28,44069.0,92.623,92.6321,92.4951,92.5225,44069.0
2015-12-08 15:30:00,101.27,101.45,101.2,101.41,45913.0,92.5133,92.6778,92.4494,92.6412,45913.0
2015-12-08 15:35:00,101.4,101.44,101.35,101.37,19362.0,92.6321,92.6686,92.5864,92.6047,19362.0
2015-12-08 15:40:00,101.38,101.42,101.27,101.41,50800.0,92.6138,92.6504,92.5133,92.6412,50800.0
2015-12-08 15:45:00,101.42,101.51,101.39,101.5,57434.0,92.6504,92.7326,92.623,92.7234,57434.0
2015-12-08 15:50:00,101.49,101.58,101.47,101.56,83181.0,92.7143,92.7965,92.696,92.7783,83181.0
2015-12-08 15:55:00,101.55,101.55,101.38,101.4,181506.0,92.7691,92.7691,92.6138,92.6321,181506.0
2015-12-09 09:30:00,101.05,101.07,100.87,100.87,37777.0,92.3124,92.3306,92.1479,92.1479,37777.0
2015-12-09 09:35:00,100.86,101.24,100.86,101.21,21519.0,92.1388,92.4859,92.1388,92.4585,21519.0
2015-12-09 09:40:00,101.23,101.34,101.17,101.22,38266.0,92.4768,92.5773,92.422,92.4677,38266.0
2015-12-09 09:45:00,101.22,101.48,101.2,101.47,29281.0,92.4677,92.7052,92.4494,92.696,29281.0
2015-12-09 09:50:00,101.47,101.5,101.32,101.34,20530.0,92.696,92.7234,92.559,92.5773,20530.0
2015-12-09 09:55:00,101.35,101.42,101.29,101.38,19801.0,92.5864,92.6504,92.5316,92.6138,19801.0
2015-12-09 10:00:00,101.33,101.42,101.3,101.35,20350.0,92.5681,92.6504,92.5407,92.5864,20350.0
2015-12-09 10:05:00,101.36,101.47,101.35,101.44,140324.0,92.5956,92.696,92.5864,92.6686,140324.0
2015-12-09 10:10:00,101.45,101.72,101.45,101.6,81039.0,92.6778,92.9244,92.6778,92.8148,81039.0
2015-12-09 10:15:00,101.61,101.68,101.5,101.55,14734.0,92.8239,92.8879,92.7234,92.7691,14734.0
2015-12-09 10:20:00,101.53,101.6,101.51,101.55,20489.0,92.7509,92.8148,92.7326,92.7691,20489.0
2015-12-09 10:25:00,101.51,101.59,101.5,101.53,71857.0,92.7326,92.8057,92.7234,92.7509,71857.0
2015-12-09 10:30:00,101.51,101.83,101.51,101.83,96446.0,92.7326,93.0249,92.7326,93.0249,96446.0
2015-12-09 10:35:00,101.85,101.86,101.73,101.76,18480.0,93.0432,93.0523,92.9336,92.961,18480.0
2015-12-09 10:40:00,101.77,101.78,101.71,101.77,12984.0,92.9701,92.9792,92.9153,92.9701,12984.0
2015-12-09 10:45:00,101.78,101.84,101.65,101.65,19438.0,92.9792,93.034,92.8605,92.8605,19438.0
2015-12-09 10:50:00,101.65,101.68,101.59,101.59,27892.0,92.8605,92.8879,92.8057,92.8057,27892.0
2015-12-09 10:55:00,101.61,101.65,101.58,101.61,15776.0,92.8239,92.8605,92.7965,92.8239,15776.0
2015-12-09 11:00:00,101.64,101.66,101.5,101.56,54270.0,92.8513,92.8696,92.7234,92.7783,54270.0
2015-12-09 11:05:00,101.54,101.62,101.49,101.49,21810.0,92.76,92.8331,92.7143,92.7143,21810.0
2015-12-09 11:10:00,101.51,101.59,101.49,101.54,23847.0,92.7326,92.8057,92.7143,92.76,23847.0
2015-12-09 11:15:00,101.55,101.55,101.35,101.37,164228.0,92.7691,92.7691,92.5864,92.6047,164228.0
2015-12-09 11:20:00,101.35,101.39,101.29,101.29,21489.0,92.5864,92.623,92.5316,92.5316,21489.0
2015-12-09 11:25:00,101.29,101.31,101.23,101.26,17710.0,92.5316,92.5499,92.4768,92.5042,17710.0
2015-12-09 11:30:00,101.26,101.32,101.17,101.18,35756.0,92.5042,92.559,92.422,92.4311,35756.0
2015-12-09 11:35:00,101.17,101.2,101.11,101.16,31198.0,92.422,92.4494,92.3672,92.4128,31198.0
2015-12-09 11:40:00,101.15,101.2,100.92,100.93,27919.0,92.4037,92.4494,92.1936,92.2027,27919.0
2015-12-09 11:45:00,100.9,100.92,100.68,100.77,40262.0,92.1753,92.1936,91.9744,92.0566,40262.0
2015-12-09 11:50:00,100.77,100.85,100.77,100.85,10887.0,92.0566,92.1297,92.0566,92.1297,10887.0
2015-12-09 11:55:00,100.83,100.84,100.69,100.78,36791.0,92.1114,92.1205,91.9835,92.0657,36791.0
2015-12-09 12:00:00,100.78,100.88,100.78,100.79,23801.0,92.0657,92.1571,92.0657,92.0748,23801.0
2015-12-09 12:05:00,100.81,100.88,100.78,100.86,37231.0,92.0931,92.1571,92.0657,92.1388,37231.0
2015-12-09 12:10:00,100.83,100.88,100.69,100.73,30050.0,92.1114,92.1571,91.9835,92.02,30050.0
2015-12-09 12:15:00,100.73,100.8,100.56,100.56,21619.0,92.02,92.084,91.8647,91.8647,21619.0
2015-12-09 12:20:00,100.55,100.55,100.38,100.44,17815.0,91.8556,91.8556,91.7003,91.7551,17815.0
2015-12-09 12:25:00,100.44,100.44,100.23,100.27,44818.0,91.7551,91.7551,91.5633,91.5998,44818.0
2015-12-09 12:30:00,100.24,100.26,100.12,100.19,22996.0,91.5724,91.5907,91.4628,91.5267,22996.0
2015-12-09 12:35:00,100.14,100.16,99.95,99.97,45837.0,91.481,91.4993,91.3075,91.3257,45837.0
2015-12-09 12:40:00,99.98,100.0,99.79,100.0,83328.0,91.3349,91.3531,91.1613,91.3531,83328.0
2015-12-09 12:45:00,99.97,100.09,99.96,100.08,71675.0,91.3257,91.4354,91.3166,91.4262,71675.0
2015-12-09 12:50:00,100.07,100.11,99.97,100.04,57376.0,91.4171,91.4536,91.3257,91.3897,57376.0
2015-12-09 12:55:00,100.05,100.05,99.86,99.94,78513.0,91.3988,91.3988,91.2253,91.2983,78513.0
2015-12-09 13:00:00,99.92,100.18,99.87,100.08,55505.0,91.2801,91.5176,91.2344,91.4262,55505.0
2015-12-09 13:05:00,100.08,100.08,99.77,100.03,179190.0,91.4262,91.4262,91.143,91.3806,179190.0
2015-12-09 13:10:00,100.01,100.12,99.97,100.1,72853.0,91.3623,91.4628,91.3257,91.4445,72853.0
2015-12-09 13:15:00,100.08,100.17,99.97,100.03,49359.0,91.4262,91.5085,91.3257,91.3806,49359.0
2015-12-09 13:20:00,100.02,100.08,99.92,100.07,76489.0,91.3714,91.4262,91.2801,91.4171,76489.0
2015-12-09 13:25:00,100.06,100.07,99.91,100.0,77787.0,91.408,91.4171,91.2709,91.3531,77787.0
2015-12-09 13:30:00,100.01,100.05,99.85,100.03,55768.0,91.3623,91.3988,91.2161,91.3806,55768.0
2015-12-09 13:35:00,100.04,100.08,99.93,100.06,36901.0,91.3897,91.4262,91.2892,91.408,36901.0
2015-12-09 13:40:00,100.04,100.13,99.95,99.96,41084.0,91.3897,91.4719,91.3075,91.3166,41084.0
2015-12-09 13:45:00,99.95,100.09,99.93,100.08,38326.0,91.3075,91.4354,91.2892,91.4262,38326.0
2015-12-09 13:50:00,100.1,100.24,100.09,100.24,93049.0,91.4445,91.5724,91.4354,91.5724,93049.0
2015-12-09 13:55:00,100.26,100.28,100.14,100.14,65723.0,91.5907,91.6089,91.481,91.481,65723.0
2015-12-09 14:00:00,100.16,100.19,100.07,100.1,38167.0,91.4993,91.5267,91.4171,91.4445,38167.0
2015-12-09 14:05:00,100.1,100.17,100.06,100.07,44772.0,91.4445,91.5085,91.408,91.4171,44772.0
2015-12-09 14:10:00,100.08,100.16,100.08,100.14,21869.0,91.4262,91.4993,91.4262,91.481,21869.0
2015-12-09 14:15:00,100.16,100.17,100.02,100.04,17283.0,91.4993,91.5085,91.3714,91.3897,17283.0
2015-12-09 14:20:00,100.02,100.04,99.93,99.95,30356.0,91.3714,91.3897,91.2892,91.3075,30356.0
2015-12-09 14:25:00,99.94,100.02,99.91,99.97,41662.0,91.2983,91.3714,91.2709,91.3257,41662.0
2015-12-09 14:30:00,99.95,100.04,99.95,99.96,60931.0,91.3075,91.3897,91.3075,91.3166,60931.0
2015-12-09 14:35:00,99.95,100.11,99.93,100.09,30201.0,91.3075,91.4536,91.2892,91.4354,30201.0
2015-12-09 14:40:00,100.08,100.1,100.01,100.1,23434.0,91.4262,91.4445,91.3623,91.4445,23434.0
2015-12-09 14:45:00,100.1,100.1,99.95,100.0,42617.0,91.4445,91.4445,91.3075,91.3531,42617.0
2015-12-09 14:50:00,100.01,100.03,99.93,100.03,34704.0,91.3623,91.3806,91.2892,91.3806,34704.0
2015-12-09 14:55:00,100.03,100.04,99.9,99.92,49176.0,91.3806,91.3897,91.2618,91.2801,49176.0
2015-12-09 15:00:00,99.92,100.15,99.88,100.11,32211.0,91.2801,91.4902,91.2435,91.4536,32211.0
2015-12-09 15:05:00,100.12,100.12,100.0,100.08,40788.0,91.4628,91.4628,91.3531,91.4262,40788.0
2015-12-09 15:10:00,100.08,100.12,100.02,100.04,68296.0,91.4262,91.4628,91.3714,91.3897,68296.0
2015-12-09 15:15:00,100.07,100.07,99.97,100.0,42917.0,91.4171,91.4171,91.3257,91.3531,42917.0
2015-12-09 15:20:00,100.01,100.27,100.0,100.24,107864.0,91.3623,91.5998,91.3531,91.5724,107864.0
2015-12-09 15:25:00,100.24,100.33,100.2,100.24,50822.0,91.5724,91.6546,91.5359,91.5724,50822.0
2015-12-09 15:30:00,100.24,100.43,100.24,100.35,81878.0,91.5724,91.746,91.5724,91.6729,81878.0
2015-12-09 15:35:00,100.36,100.44,100.28,100.29,62167.0,91.682,91.7551,91.6089,91.6181,62167.0
2015-12-09 15:40:00,100.31,100.36,100.25,100.26,70838.0,91.6363,91.682,91.5815,91.5907,70838.0
2015-12-09 15:45:00,100.26,100.29,100.11,100.11,63274.0,91.5907,91.6181,91.4536,91.4536,63274.0
2015-12-09 15:50:00,100.11,100.2,100.09,100.2,88370.0,91.4536,91.5359,91.4354,91.5359,88370.0
2015-12-09 15:55:00,100.19,100.25,100.12,100.24,39230.0,91.5267,91.5815,91.4628,91.5724,39230.0
2015-12-10 09:30:00,100.31,100.5,100.2,100.2,41120.0,91.6363,91.8099,91.5359,91.5359,41120.0
2015-12-10 09:35:00,100.25,100.56,100.25,100.48,18680.0,91.5815,91.8647,91.5815,91.7916,18680.0
2015-12-10 09:40:00,100.56,100.67,100.56,100.61,16270.0,91.8647,91.9652,91.8647,91.9104,16270.0
2015-12-10 09:45:00,100.61,100.69,100.52,100.53,14915.0,91.9104,91.9835,91.8282,91.8373,14915.0
2015-12-10 09:50:00,100.51,100.56,100.4,100.42,11519.0,91.8191,91.8647,91.7186,91.7368,11519.0
2015-12-10 09:55:00,100.39,100.43,100.27,100.3,16649.0,91.7094,91.746,91.5998,91.6272,16649.0
2015-12-10 10:00:00,100.31,100.44,100.29,100.3,12395.0,91.6363,91.7551,91.6181,91.6272,12395.0
2015-12-10 10:05:00,100.31,100.39,100.26,100.27,20405.0,91.6363,91.7094,91.5907,91.5998,20405.0
2015-12-10 10:10:00,100.24,100.31,100.15,100.26,13409.0,91.5724,91.6363,91.4902,91.5907,13409.0
2015-12-10 10:15:00,100.2,100.45,100.17,100.41,26975.0,91.5359,91.7642,91.5085,91.7277,26975.0
2015-12-10 10:20:00,100.43,100.56,100.42,100.56,246625.0,91.746,91.8647,91.7368,91.8647,246625.0
2015-12-10 10:25:00,100.56,100.63,100.53,100.56,939930.0,91.8647,91.9287,91.8373,91.8647,939930.0
2015-12-10 10:30:00,100.56,100.63,100.48,100.5,49564.0,91.8647,91.9287,91.7916,91.8099,49564.0
2015-12-10 10:35:00,100.51,100.74,100.51,100.73,78123.0,91.8191,92.0292,91.8191,92.02,78123.0
2015-12-10 10:40:00,100.74,100.94,100.71,100.93,55461.0,92.0292,92.2119,92.0018,92.2027,55461.0
2015-12-10 10:45:00,100.97,100.98,100.86,100.88,19555.0,92.2393,92.2484,92.1388,92.1571,19555.0
2015-12-10 10:50:00,100.87,100.92,100.79,100.82,8838.0,92.1479,92.1936,92.0748,92.1022,8838.0
2015-12-10 10:55:00,100.81,100.84,100.7,100.71,20569.0,92.0931,92.1205,91.9926,92.0018,20569.0
2015-12-10 11:00:00,100.69,100.78,100.69,100.78,20136.0,91.9835,92.0657,91.9835,92.0657,20136.0
2015-12-10 11:05:00,100.78,100.78,100.65,100.67,15740.0,92.0657,92.0657,91.9469,91.9652,15740.0
2015-12-10 11:10:00,100.66,100.73,100.63,100.67,20660.0,91.9561,92.02,91.9287,91.9652,20660.0
2015-12-10 11:15:00,100.67,100.75,100.66,100.72,42126.0,91.9652,92.0383,91.9561,92.0109,42126.0
2015-12-10 11:20:00,100.72,100.82,100.72,100.72,53694.0,92.0109,92.1022,92.0109,92.0109,53694.0
2015-12-10 11:25:00,100.73,100.81,100.67,100.67,42152.0,92.02,92.0931,91.9652,91.9652,42152.0
2015-12-10 11:30:00,100.67,100.68,100.57,100.58,61283.0,91.9652,91.9744,91.8739,91.883,61283.0
2015-12-10 11:35:00,100.58,100.65,100.57,100.63,12311.0,91.883,91.9469,91.8739,91.9287,12311.0
2015-12-10 11:40:00,100.63,100.64,100.51,100.51,19374.0,91.9287,91.9378,91.8191,91.8191,19374.0
2015-12-10 11:45:00,100.51,100.65,100.5,100.62,18500.0,91.8191,91.9469,91.8099,91.9195,18500.0
2015-12-10 11:50:00,100.6,100.64,100.52,100.54,25865.0,91.9013,91.9378,91.8282,91.8465,25865.0
2015-12-10 11:55:00,100.54,100.63,100.49,100.59,44027.0,91.8465,91.9287,91.8008,91.8921,44027.0
2015-12-10 12:00:00,100.58,100.64,100.52,100.6,30970.0,91.883,91.9378,91.8282,91.9013,30970.0
2015-12-10 12:05:00,100.63,100.66,100.49,100.49,28758.0,91.9287,91.9561,91.8008,91.8008,28758.0
2015-12-10 12:10:00,100.49,100.49,100.36,100.36,22233.0,91.8008,91.8008,91.682,91.682,22233.0
2015-12-10 12:15:00,100.36,100.43,100.35,100.36,30792.0,91.682,91.746,91.6729,91.682,30792.0
2015-12-10 12:20:00,100.37,100.47,100.35,100.44,93384.0,91.6912,91.7825,91.6729,91.7551,93384.0
2015-12-10 12:25:00,100.44,100.51,100.42,100.5,17801.0,91.7551,91.8191,91.7368,91.8099,17801.0
2015-12-10 12:30:00,100.51,100.52,100.37,100.43,42058.0,91.8191,91.8282,91.6912,91.746,42058.0
2015-12-10 12:35:00,100.43,100.54,100.4,100.45,26760.0,91.746,91.8465,91.7186,91.7642,26760.0
2015-12-10 12:40:00,100.45,100.57,100.43,100.56,25670.0,91.7642,91.8739,91.746,91.8647,25670.0
2015-12-10 12:45:00,100.56,100.61,100.51,100.6,23214.0,91.8647,91.9104,91.8191,91.9013,23214.0
2015-12-10 12:50:00,100.6,100.67,100.55,100.66,18396.0,91.9013,91.9652,91.8556,91.9561,18396.0
2015-12-10 12:55:00,100.69,100.81,100.68,100.77,40768.0,91.9835,92.0931,91.9744,92.0566,40768.0
2015-12-10 13:00:00,100.78,100.8,100.73,100.75,18719.0,92.0657,92.084,92.02,92.0383,18719.0
2015-12-10 13:05:00,100.75,100.77,100.69,100.76,13238.0,92.0383,92.0566,91.9835,92.0474,13238.0
2015-12-10 13:10:00,100.77,100.78,100.66,100.76,23229.0,92.0566,92.0657,91.9561,92.0474,23229.0
2015-12-10 13:15:00,100.75,100.79,100.71,100.76,16781.0,92.0383,92.0748,92.0018,92.0474,16781.0
2015-12-10 13:20:00,100.76,100.85,100.76,100.77,16357.0,92.0474,92.1297,92.0474,92.0566,16357.0
2015-12-10 13:25:00,100.76,100.81,100.72,100.74,20997.0,92.0474,92.0931,92.0109,92.0292,20997.0
2015-12-10 13:30:00,100.75,100.84,100.75,100.77,25056.0,92.0383,92.1205,92.0383,92.0566,25056.0
2015-12-10 13:35:00,100.77,100.88,100.77,100.87,30595.0,92.0566,92.1571,92.0566,92.1479,30595.0
2015-12-10 13:40:00,100.87,100.87,100.76,100.83,18408.0,92.1479,92.1479,92.0474,92.1114,18408.0
2015-12-10 13:45:00,100.81,100.9,100.8,100.89,28965.0,92.0931,92.1753,92.084,92.1662,28965.0
2015-12-10 13:50:00,100.9,100.9,100.84,100.86,30070.0,92.1753,92.1753,92.1205,92.1388,30070.0
2015-12-10 13:55:00,100.87,100.9,100.79,100.8,22139.0,92.1479,92.1753,92.0748,92.084,22139.0
2015-12-10 14:00:00,100.8,100.87,100.77,100.86,24837.0,92.084,92.1479,92.0566,92.1388,24837.0
2015-12-10 14:05:00,100.87,100.91,100.85,100.9,29963.0,92.1479,92.1845,92.1297,92.1753,29963.0
2015-12-10 14:10:00,100.89,100.9,100.78,100.81,25061.0,92.1662,92.1753,92.0657,92.0931,25061.0
2015-12-10 14:15:00,100.81,100.95,100.81,100.93,24302.0,92.0931,92.221,92.0931,92.2027,24302.0
2015-12-10 14:20:00,100.93,100.98,100.92,100.97,19317.0,92.2027,92.2484,92.1936,92.2393,19317.0
2015-12-10 14:25:00,100.98,101.15,100.97,101.15,35690.0,92.2484,92.4037,92.2393,92.4037,35690.0
2015-12-10 14:30:00,101.16,101.17,101.06,101.09,21017.0,92.4128,92.422,92.3215,92.3489,21017.0
2015-12-10 14:35:00,101.1,101.12,101.03,101.07,28232.0,92.358,92.3763,92.2941,92.3306,28232.0
2015-12-10 14:40:00,101.12,101.21,101.11,101.17,34721.0,92.3763,92.4585,92.3672,92.422,34721.0
2015-12-10 14:45:00,101.18,101.2,101.12,101.13,20657.0,92.4311,92.4494,92.3763,92.3854,20657.0
2015-12-10 14:50:00,101.11,101.11,101.0,101.02,21178.0,92.3672,92.3672,92.2667,92.285,21178.0
2015-12-10 14:55:00,101.03,101.04,100.98,101.03,17255.0,92.2941,92.3032,92.2484,92.2941,17255.0
2015-12-10 15:00:00,101.03,101.05,100.9,100.94,31379.0,92.2941,92.3124,92.1753,92.2119,31379.0
2015-12-10 15:05:00,100.91,100.91,100.81,100.83,25593.0,92.1845,92.1845,92.0931,92.1114,25593.0
2015-12-10 15:10:00,100.81,100.81,100.71,100.71,78447.0,92.0931,92.0931,92.0018,92.0018,78447.0
2015-12-10 15:15:00,100.72,100.77,100.59,100.6,54703.0,92.0109,92.0566,91.8921,91.9013,54703.0
2015-12-10 15:20:00,100.62,100.64,100.49,100.58,95289.0,91.9195,91.9378,91.8008,91.883,95289.0
2015-12-10 15:25:00,100.57,100.66,100.51,100.65,29879.0,91.8739,91.9561,91.8191,91.9469,29879.0
2015-12-10 15:30:00,100.66,100.66,100.55,100.63,50397.0,91.9561,91.9561,91.8556,91.9287,50397.0
2015-12-10 15:35:00,100.63,100.65,100.57,100.61,17801.0,91.9287,91.9469,91.8739,91.9104,17801.0
2015-12-10 15:40:00,100.61,100.71,100.61,100.62,26155.0,91.9104,92.0018,91.9104,91.9195,26155.0
2015-12-10 15:45:00,100.61,100.66,100.52,100.55,26361.0,91.9104,91.9561,91.8282,91.8556,26361.0
2015-12-10 15:50:00,100.55,100.55,100.43,100.49,21405.0,91.8556,91.8556,91.746,91.8008,21405.0
2015-12-10 15:55:00,100.48,100.64,100.43,100.55,167450.0,91.7916,91.9378,91.746,91.8556,167450.0
2015-12-11 09:30:00,99.4,99.55,99.27,99.54,85663.0,90.805,90.9421,90.6863,90.9329,85663.0
2015-12-11 09:35:00,99.57,99.63,99.41,99.51,67540.0,90.9603,91.0151,90.8142,90.9055,67540.0
2015-12-11 09:40:00,99.48,99.61,99.48,99.55,45765.0,90.8781,90.9969,90.8781,90.9421,45765.0
2015-12-11 09:45:00,99.52,99.52,99.27,99.27,26162.0,90.9147,90.9147,90.6863,90.6863,26162.0
2015-12-11 09:50:00,99.28,99.29,99.12,99.23,21829.0,90.6954,90.7045,90.5492,90.6497,21829.0
2015-12-11 09:55:00,99.22,99.33,99.2,99.26,55699.0,90.6406,90.7411,90.6223,90.6771,55699.0
2015-12-11 10:00:00,99.24,99.5,99.16,99.48,133344.0,90.6589,90.8964,90.5858,90.8781,133344.0
2015-12-11 10:05:00,99.48,99.64,99.43,99.43,162740.0,90.8781,91.0243,90.8324,90.8324,162740.0
2015-12-11 10:10:00,99.42,99.61,99.42,99.59,136994.0,90.8233,90.9969,90.8233,90.9786,136994.0
2015-12-11 10:15:00,99.62,99.65,99.47,99.54,125258.0,91.006,91.0334,90.869,90.9329,125258.0
2015-12-11 10:20:00,99.54,99.54,99.4,99.54,40851.0,90.9329,90.9329,90.805,90.9329,40851.0
2015-12-11 10:25:00,99.52,99.65,99.51,99.62,62014.0,90.9147,91.0334,90.9055,91.006,62014.0
2015-12-11 10:30:00,99.61,99.72,99.53,99.54,237737.0,90.9969,91.0974,90.9238,90.9329,237737.0
2015-12-11 10:35:00,99.55,99.58,99.42,99.44,90709.0,90.9421,90.9695,90.8233,90.8416,90709.0
2015-12-11 10:40:00,99.46,99.52,99.4,99.4,26469.0,90.8598,90.9147,90.805,90.805,26469.0
2015-12-11 10:45:00,99.42,99.48,99.36,99.38,22865.0,90.8233,90.8781,90.7685,90.7868,22865.0
2015-12-11 10:50:00,99.37,99.39,99.3,99.39,30240.0,90.7776,90.7959,90.7137,90.7959,30240.0
2015-12-11 10:55:00,99.35,99.37,99.18,99.22,48422.0,90.7594,90.7776,90.6041,90.6406,48422.0
2015-12-11 11:00:00,99.2,99.29,99.1,99.1,43732.0,90.6223,90.7045,90.531,90.531,43732.0
2015-12-11 11:05:00,99.11,99.35,99.08,99.26,52412.0,90.5401,90.7594,90.5127,90.6771,52412.0
2015-12-11 11:10:00,99.27,99.29,99.16,99.26,36601.0,90.6863,90.7045,90.5858,90.6771,36601.0
2015-12-11 11:15:00,99.26,99.36,99.19,99.34,45743.0,90.6771,90.7685,90.6132,90.7502,45743.0
2015-12-11 11:20:00,99.33,99.42,99.29,99.3,58316.0,90.7411,90.8233,90.7045,90.7137,58316.0
2015-12-11 11:25:00,99.29,99.29,99.12,99.19,37228.0,90.7045,90.7045,90.5492,90.6132,37228.0
2015-12-11 11:30:00,99.18,99.19,99.02,99.03,155049.0,90.6041,90.6132,90.4579,90.467,155049.0
2015-12-11 11:35:00,99.02,99.12,98.95,99.06,56541.0,90.4579,90.5492,90.3939,90.4944,56541.0
2015-12-11 11:40:00,99.08,99.24,99.08,99.24,30680.0,90.5127,90.6589,90.5127,90.6589,30680.0
2015-12-11 11:45:00,99.22,99.27,99.17,99.21,17906.0,90.6406,90.6863,90.5949,90.6315,17906.0
2015-12-11 11:50:00,99.21,99.24,99.12,99.18,27708.0,90.6315,90.6589,90.5492,90.6041,27708.0
2015-12-11 11:55:00,99.17,99.19,99.02,99.03,23508.0,90.5949,90.6132,90.4579,90.467,23508.0
2015-12-11 12:00:00,99.03,99.07,98.96,99.03,27965.0,90.467,90.5036,90.4031,90.467,27965.0
2015-12-11 12:05:00,99.02,99.03,98.86,98.87,38597.0,90.4579,90.467,90.3117,90.3209,38597.0
2015-12-11 12:10:00,98.86,98.89,98.81,98.86,33746.0,90.3117,90.3391,90.266,90.3117,33746.0
2015-12-11 12:15:00,98.86,98.86,98.68,98.74,34383.0,90.3117,90.3117,90.1473,90.2021,34383.0
2015-12-11 12:20:00,98.74,98.78,98.67,98.72,73659.0,90.2021,90.2386,90.1382,90.1838,73659.0
2015-12-11 12:25:00,98.71,98.74,98.6,98.73,50594.0,90.1747,90.2021,90.0742,90.193,50594.0
2015-12-11 12:30:00,98.73,98.81,98.65,98.8,35267.0,90.193,90.266,90.1199,90.2569,35267.0
2015-12-11 12:35:00,98.82,98.83,98.74,98.77,65549.0,90.2752,90.2843,90.2021,90.2295,65549.0
2015-12-11 12:40:00,98.74,98.79,98.68,98.79,47614.0,90.2021,90.2478,90.1473,90.2478,47614.0
2015-12-11 12:45:00,98.79,98.84,98.75,98.75,14585.0,90.2478,90.2935,90.2112,90.2112,14585.0
2015-12-11 12:50:00,98.77,98.77,98.61,98.69,31652.0,90.2295,90.2295,90.0833,90.1564,31652.0
2015-12-11 12:55:00,98.71,98.81,98.7,98.81,13135.0,90.1747,90.266,90.1656,90.266,13135.0
2015-12-11 13:00:00,98.81,98.91,98.76,98.89,35967.0,90.266,90.3574,90.2204,90.3391,35967.0
2015-12-11 13:05:00,98.9,98.93,98.84,98.88,30252.0,90.3483,90.3757,90.2935,90.33,30252.0
2015-12-11 13:10:00,98.88,98.96,98.86,98.93,69719.0,90.33,90.4031,90.3117,90.3757,69719.0
2015-12-11 13:15:00,98.93,99.06,98.84,99.01,46486.0,90.3757,90.4944,90.2935,90.4488,46486.0
2015-12-11 13:20:00,99.03,99.03,98.87,98.88,16185.0,90.467,90.467,90.3209,90.33,16185.0
2015-12-11 13:25:00,98.86,98.88,98.77,98.77,29298.0,90.3117,90.33,90.2295,90.2295,29298.0
2015-12-11 13:30:00,98.75,98.84,98.69,98.75,62195.0,90.2112,90.2935,90.1564,90.2112,62195.0
2015-12-11 13:35:00,98.75,98.82,98.75,98.82,20734.0,90.2112,90.2752,90.2112,90.2752,20734.0
2015-12-11 13:40:00,98.81,98.89,98.76,98.87,26155.0,90.266,90.3391,90.2204,90.3209,26155.0
2015-12-11 13:45:00,98.88,98.94,98.85,98.87,25443.0,90.33,90.3848,90.3026,90.3209,25443.0
2015-12-11 13:50:00,98.85,98.99,98.85,98.93,21232.0,90.3026,90.4305,90.3026,90.3757,21232.0
2015-12-11 13:55:00,98.92,98.97,98.88,98.9,31534.0,90.3665,90.4122,90.33,90.3483,31534.0
2015-12-11 14:00:00,98.9,99.02,98.89,98.95,28590.0,90.3483,90.4579,90.3391,90.3939,28590.0
2015-12-11 14:05:00,98.93,98.96,98.91,98.96,23208.0,90.3757,90.4031,90.3574,90.4031,23208.0
2015-12-11 14:10:00,98.94,99.05,98.94,99.03,180387.0,90.3848,90.4853,90.3848,90.467,180387.0
2015-12-11 14:15:00,99.05,99.18,99.03,99.16,31650.0,90.4853,90.6041,90.467,90.5858,31650.0
2015-12-11 14:20:00,99.14,99.14,98.96,98.97,37705.0,90.5675,90.5675,90.4031,90.4122,37705.0
2015-12-11 14:25:00,98.98,98.99,98.95,98.97,25493.0,90.4213,90.4305,90.3939,90.4122,25493.0
2015-12-11 14:30:00,98.99,99.01,98.92,98.96,34656.0,90.4305,90.4488,90.3665,90.4031,34656.0
2015-12-11 14:35:00,98.96,99.07,98.96,99.04,39647.0,90.4031,90.5036,90.4031,90.4762,39647.0
2015-12-11 14:40:00,99.03,99.04,98.93,99.0,29023.0,90.467,90.4762,90.3757,90.4396,29023.0
2015-12-11 14:45:00,99.03,99.03,98.9,98.92,40761.0,90.467,90.467,90.3483,90.3665,40761.0
2015-12-11 14:50:00,98.9,98.97,98.87,98.95,52181.0,90.3483,90.4122,90.3209,90.3939,52181.0
2015-12-11 14:55:00,98.94,98.94,98.85,98.86,44134.0,90.3848,90.3848,90.3026,90.3117,44134.0
2015-12-11 15:00:00,98.86,98.96,98.85,98.86,32989.0,90.3117,90.4031,90.3026,90.3117,32989.0
2015-12-11 15:05:00,98.86,98.88,98.65,98.66,41333.0,90.3117,90.33,90.1199,90.129,41333.0
2015-12-11 15:10:00,98.65,98.76,98.61,98.65,39852.0,90.1199,90.2204,90.0833,90.1199,39852.0
2015-12-11 15:15:00,98.66,98.7,98.51,98.52,85311.0,90.129,90.1656,89.992,90.0011,85311.0
2015-12-11 15:20:00,98.5,98.55,98.38,98.39,76642.0,89.9829,90.0285,89.8732,89.8824,76642.0
2015-12-11 15:25:00,98.42,98.58,98.42,98.55,49586.0,89.9098,90.0559,89.9098,90.0285,49586.0
2015-12-11 15:30:00,98.54,98.58,98.44,98.56,60172.0,90.0194,90.0559,89.928,90.0377,60172.0
2015-12-11 15:35:00,98.54,98.64,98.5,98.5,95177.0,90.0194,90.1107,89.9829,89.9829,95177.0
2015-12-11 15:40:00,98.5,98.58,98.43,98.47,67773.0,89.9829,90.0559,89.9189,89.9554,67773.0
2015-12-11 15:45:00,98.48,98.56,98.46,98.55,41543.0,89.9646,90.0377,89.9463,90.0285,41543.0
2015-12-11 15:50:00,98.56,98.62,98.5,98.5,31513.0,90.0377,90.0925,89.9829,89.9829,31513.0
2015-12-11 15:55:00,98.5,98.59,98.44,98.55,47790.0,89.9829,90.0651,89.928,90.0285,47790.0
2015-12-14 09:30:00,98.66,98.88,98.5,98.84,58422.0,90.129,90.33,89.9829,90.2935,58422.0
2015-12-14 09:35:00,98.82,98.92,98.7,98.71,46329.0,90.2752,90.3665,90.1656,90.1747,46329.0
2015-12-14 09:40:00,98.76,98.79,98.52,98.54,54129.0,90.2204,90.2478,90.0011,90.0194,54129.0
2015-12-14 09:45:00,98.5,98.84,98.5,98.83,18353.0,89.9829,90.2935,89.9829,90.2843,18353.0
2015-12-14 09:50:00,98.83,98.86,98.71,98.75,15327.0,90.2843,90.3117,90.1747,90.2112,15327.0
2015-12-14 09:55:00,98.73,98.75,98.5,98.53,14275.0,90.193,90.2112,89.9829,90.0103,14275.0
2015-12-14 10:00:00,98.54,98.67,98.52,98.59,7280.0,90.0194,90.1382,90.0011,90.0651,7280.0
2015-12-14 10:05:00,98.63,98.9,98.63,98.8,32963.0,90.1016,90.3483,90.1016,90.2569,32963.0
2015-12-14 10:10:00,98.82,98.82,98.23,98.4,129014.0,90.2752,90.2752,89.7362,89.8915,129014.0
2015-12-14 10:15:00,98.4,99.1,98.38,98.55,88882.0,89.8915,90.531,89.8732,90.0285,88882.0
2015-12-14 10:20:00,98.47,98.53,98.35,98.41,35610.0,89.9554,90.0103,89.8458,89.9006,35610.0
2015-12-14 10:25:00,98.44,98.47,98.15,98.18,29881.0,89.928,89.9554,89.6631,89.6905,29881.0
2015-12-14 10:30:00,98.19,98.36,98.13,98.36,30190.0,89.6997,89.855,89.6448,89.855,30190.0
2015-12-14 10:35:00,98.34,98.45,98.29,98.44,9697.0,89.8367,89.9372,89.791,89.928,9697.0
2015-12-14 10:40:00,98.46,98.56,98.37,98.51,32868.0,89.9463,90.0377,89.8641,89.992,32868.0
2015-12-14 10:45:00,98.48,98.55,98.32,98.32,47452.0,89.9646,90.0285,89.8184,89.8184,47452.0
2015-12-14 10:50:00,98.29,98.37,98.22,98.26,94018.0,89.791,89.8641,89.7271,89.7636,94018.0
2015-12-14 10:55:00,98.25,98.44,98.24,98.38,68092.0,89.7545,89.928,89.7453,89.8732,68092.0
2015-12-14 11:00:00,98.38,98.39,98.19,98.29,90175.0,89.8732,89.8824,89.6997,89.791,90175.0
2015-12-14 11:05:00,98.27,98.34,98.15,98.16,65494.0,89.7727,89.8367,89.6631,89.6723,65494.0
2015-12-14 11:10:00,98.14,98.2,97.96,98.07,77408.0,89.654,89.7088,89.4895,89.59,77408.0
2015-12-14 11:15:00,98.06,98.12,97.85,97.93,58379.0,89.5809,89.6357,89.3891,89.4621,58379.0
2015-12-14 11:20:00,97.95,98.06,97.95,98.02,57520.0,89.4804,89.5809,89.4804,89.5444,57520.0
2015-12-14 11:25:00,98.01,98.02,97.89,97.92,57515.0,89.5352,89.5444,89.4256,89.453,57515.0
2015-12-14 11:30:00,97.91,97.91,97.69,97.71,46734.0,89.4439,89.4439,89.2429,89.2612,46734.0
2015-12-14 11:35:00,97.73,97.78,97.56,97.7,57136.0,89.2794,89.3251,89.1241,89.252,57136.0
2015-12-14 11:40:00,97.69,97.89,97.61,97.82,51405.0,89.2429,89.4256,89.1698,89.3617,51405.0
2015-12-14 11:45:00,97.83,97.87,97.68,97.73,88948.0,89.3708,89.4073,89.2338,89.2794,88948.0
2015-12-14 11:50:00,97.72,97.94,97.71,97.93,55939.0,89.2703,89.4713,89.2612,89.4621,55939.0
2015-12-14 11:55:00,97.92,98.13,97.92,98.12,58829.0,89.453,89.6448,89.453,89.6357,58829.0
2015-12-14 12:00:00,98.12,98.18,98.06,98.06,47273.0,89.6357,89.6905,89.5809,89.5809,47273.0
2015-12-14 12:05:00,98.06,98.33,98.01,98.33,111620.0,89.5809,89.8276,89.5352,89.8276,111620.0
2015-12-14 12:10:00,98.33,98.44,98.3,98.33,26585.0,89.8276,89.928,89.8001,89.8276,26585.0
2015-12-14 12:15:00,98.32,98.45,98.26,98.43,84728.0,89.8184,89.9372,89.7636,89.9189,84728.0
2015-12-14 12:20:00,98.43,98.5,98.31,98.49,25815.0,89.9189,89.9829,89.8093,89.9737,25815.0
2015-12-14 12:25:00,98.5,98.58,98.49,98.57,54914.0,89.9829,90.0559,89.9737,90.0468,54914.0
2015-12-14 12:30:00,98.58,98.64,98.51,98.57,48680.0,90.0559,90.1107,89.992,90.0468,48680.0
2015-12-14 12:35:00,98.56,98.61,98.49,98.51,51646.0,90.0377,90.0833,89.9737,89.992,51646.0
2015-12-14 12:40:00,98.5,98.51,98.32,98.32,101656.0,89.9829,89.992,89.8184,89.8184,101656.0
2015-12-14 12:45:00,98.34,98.47,98.28,98.29,49898.0,89.8367,89.9554,89.7819,89.791,49898.0
2015-12-14 12:50:00,98.28,98.54,98.28,98.54,116360.0,89.7819,90.0194,89.7819,90.0194,116360.0
2015-12-14 12:55:00,98.55,98.75,98.52,98.72,130442.0,90.0285,90.2112,90.0011,90.1838,130442.0
2015-12-14 13:00:00,98.71,98.82,98.61,98.65,188698.0,90.1747,90.2752,90.0833,90.1199,188698.0
2015-12-14 13:05:00,98.65,98.7,98.6,98.63,34564.0,90.1199,90.1656,90.0742,90.1016,34564.0
2015-12-14 13:10:00,98.66,98.66,98.51,98.53,52904.0,90.129,90.129,89.992,90.0103,52904.0
2015-12-14 13:15:00,98.54,98.57,98.48,98.53,31943.0,90.0194,90.0468,89.9646,90.0103,31943.0
2015-12-14 13:20:00,98.54,98.57,98.46,98.46,47484.0,90.0194,90.0468,89.9463,89.9463,47484.0
2015-12-14 13:25:00,98.45,98.49,98.4,98.48,45704.0,89.9372,89.9737,89.8915,89.9646,45704.0
2015-12-14 13:30:00,98.47,98.55,98.42,98.52,39517.0,89.9554,90.0285,89.9098,90.0011,39517.0
2015-12-14 13:35:00,98.5,98.55,98.37,98.39,63379.0,89.9829,90.0285,89.8641,89.8824,63379.0
2015-12-14 13:40:00,98.38,98.44,98.31,98.37,62795.0,89.8732,89.928,89.8093,89.8641,62795.0
2015-12-14 13:45:00,98.38,98.44,98.29,98.42,35251.0,89.8732,89.928,89.791,89.9098,35251.0
2015-12-14 13:50:00,98.41,98.46,98.36,98.45,173463.0,89.9006,89.9463,89.855,89.9372,173463.0
2015-12-14 13:55:00,98.45,98.51,98.41,98.5,38729.0,89.9372,89.992,89.9006,89.9829,38729.0
2015-12-14 14:00:00,98.52,98.53,98.31,98.34,48988.0,90.0011,90.0103,89.8093,89.8367,48988.0
2015-12-14 14:05:00,98.38,98.56,98.37,98.5,39591.0,89.8732,90.0377,89.8641,89.9829,39591.0
2015-12-14 14:10:00,98.5,98.68,98.44,98.54,100487.0,89.9829,90.1473,89.928,90.0194,100487.0
2015-12-14 14:15:00,98.55,98.58,98.46,98.56,43707.0,90.0285,90.0559,89.9463,90.0377,43707.0
2015-12-14 14:20:00,98.56,98.58,98.46,98.48,41461.0,90.0377,90.0559,89.9463,89.9646,41461.0
2015-12-14 14:25:00,98.46,98.52,98.41,98.46,51470.0,89.9463,90.0011,89.9006,89.9463,51470.0
2015-12-14 14:30:00,98.45,98.45,98.36,98.41,19764.0,89.9372,89.9372,89.855,89.9006,19764.0
2015-12-14 14:35:00,98.42,98.5,98.39,98.5,36277.0,89.9098,89.9829,89.8824,89.9829,36277.0
2015-12-14 14:40:00,98.49,98.53,98.44,98.44,36164.0,89.9737,90.0103,89.928,89.928,36164.0
2015-12-14 14:45:00,98.44,98.66,98.44,98.66,34815.0,89.928,90.129,89.928,90.129,34815.0
2015-12-14 14:50:00,98.64,98.87,98.62,98.85,35525.0,90.1107,90.3209,90.0925,90.3026,35525.0
2015-12-14 14:55:00,98.83,98.87,98.74,98.75,34188.0,90.2843,90.3209,90.2021,90.2112,34188.0
2015-12-14 15:00:00,98.73,98.76,98.61,98.65,62940.0,90.193,90.2204,90.0833,90.1199,62940.0
2015-12-14 15:05:00,98.66,98.71,98.51,98.57,101988.0,90.129,90.1747,89.992,90.0468,101988.0
2015-12-14 15:10:00,98.56,98.6,98.51,98.51,34567.0,90.0377,90.0742,89.992,89.992,34567.0
2015-12-14 15:15:00,98.49,98.66,98.46,98.66,82640.0,89.9737,90.129,89.9463,90.129,82640.0
2015-12-14 15:20:00,98.62,98.66,98.58,98.63,39296.0,90.0925,90.129,90.0559,90.1016,39296.0
2015-12-14 15:25:00,98.64,98.72,98.59,98.7,56277.0,90.1107,90.1838,90.0651,90.1656,56277.0
2015-12-14 15:30:00,98.69,98.78,98.66,98.73,115778.0,90.1564,90.2386,90.129,90.193,115778.0
2015-12-14 15:35:00,98.72,98.87,98.68,98.79,72883.0,90.1838,90.3209,90.1473,90.2478,72883.0
2015-12-14 15:40:00,98.77,98.77,98.62,98.63,55959.0,90.2295,90.2295,90.0925,90.1016,55959.0
2015-12-14 15:45:00,98.64,98.93,98.62,98.93,59293.0,90.1107,90.3757,90.0925,90.3757,59293.0
2015-12-14 15:50:00,98.91,99.08,98.85,99.08,74641.0,90.3574,90.5127,90.3026,90.5127,74641.0
2015-12-14 15:55:00,99.06,99.14,98.97,99.11,40362.0,90.4944,90.5675,90.4122,90.5401,40362.0
2015-12-15 09:30:00,99.94,100.08,99.78,100.0,50804.0,91.2983,91.4262,91.1522,91.3531,50804.0
2015-12-15 09:35:00,99.99,100.03,99.91,99.99,37438.0,91.344,91.3806,91.2709,91.344,37438.0
2015-12-15 09:40:00,100.02,100.18,100.01,100.08,19988.0,91.3714,91.5176,91.3623,91.4262,19988.0
2015-12-15 09:45:00,100.14,100.25,100.13,100.25,13426.0,91.481,91.5815,91.4719,91.5815,13426.0
2015-12-15 09:50:00,100.28,100.31,100.17,100.17,8722.0,91.6089,91.6363,91.5085,91.5085,8722.0
2015-12-15 09:55:00,100.22,100.29,100.16,100.26,8588.0,91.5541,91.6181,91.4993,91.5907,8588.0
2015-12-15 10:00:00,100.26,100.29,100.16,100.19,6340.0,91.5907,91.6181,91.4993,91.5267,6340.0
2015-12-15 10:05:00,100.2,100.22,100.13,100.16,26922.0,91.5359,91.5541,91.4719,91.4993,26922.0
2015-12-15 10:10:00,100.18,100.2,100.13,100.16,17007.0,91.5176,91.5359,91.4719,91.4993,17007.0
2015-12-15 10:15:00,100.16,100.16,100.03,100.04,21014.0,91.4993,91.4993,91.3806,91.3897,21014.0
2015-12-15 10:20:00,100.04,100.08,99.96,100.06,33083.0,91.3897,91.4262,91.3166,91.408,33083.0
2015-12-15 10:25:00,100.07,100.14,100.06,100.06,20952.0,91.4171,91.481,91.408,91.408,20952.0
2015-12-15 10:30:00,100.07,100.08,99.92,99.92,16045.0,91.4171,91.4262,91.2801,91.2801,16045.0
2015-12-15 10:35:00,99.9,99.96,99.87,99.96,24304.0,91.2618,91.3166,91.2344,91.3166,24304.0
2015-12-15 10:40:00,99.96,100.02,99.92,99.95,17337.0,91.3166,91.3714,91.2801,91.3075,17337.0
2015-12-15 10:45:00,99.97,100.11,99.9,100.07,38290.0,91.3257,91.4536,91.2618,91.4171,38290.0
2015-12-15 10:50:00,100.09,100.11,100.05,100.09,8849.0,91.4354,91.4536,91.3988,91.4354,8849.0
2015-12-15 10:55:00,100.07,100.08,100.0,100.0,15525.0,91.4171,91.4262,91.3531,91.3531,15525.0
2015-12-15 11:00:00,100.0,100.0,99.92,99.93,13588.0,91.3531,91.3531,91.2801,91.2892,13588.0
2015-12-15 11:05:00,99.95,100.02,99.92,99.93,40947.0,91.3075,91.3714,91.2801,91.2892,40947.0
2015-12-15 11:10:00,99.93,99.96,99.85,99.92,57033.0,91.2892,91.3166,91.2161,91.2801,57033.0
2015-12-15 11:15:00,99.89,100.02,99.89,99.95,17804.0,91.2527,91.3714,91.2527,91.3075,17804.0
2015-12-15 11:20:00,99.95,99.98,99.9,99.96,24287.0,91.3075,91.3349,91.2618,91.3166,24287.0
2015-12-15 11:25:00,99.96,100.02,99.92,99.94,26562.0,91.3166,91.3714,91.2801,91.2983,26562.0
2015-12-15 11:30:00,99.96,100.0,99.85,99.87,72726.0,91.3166,91.3531,91.2161,91.2344,72726.0
2015-12-15 11:35:00,99.87,99.89,99.8,99.8,30647.0,91.2344,91.2527,91.1704,91.1704,30647.0
2015-12-15 11:40:00,99.8,99.84,99.64,99.67,37404.0,91.1704,91.207,91.0243,91.0517,37404.0
2015-12-15 11:45:00,99.64,99.72,99.59,99.6,34397.0,91.0243,91.0974,90.9786,90.9877,34397.0
2015-12-15 11:50:00,99.6,99.73,99.59,99.73,22903.0,90.9877,91.1065,90.9786,91.1065,22903.0
2015-12-15 11:55:00,99.73,99.76,99.69,99.76,19613.0,91.1065,91.1339,91.07,91.1339,19613.0
2015-12-15 12:00:00,99.74,99.87,99.71,99.83,18788.0,91.1156,91.2344,91.0882,91.1978,18788.0
2015-12-15 12:05:00,99.84,100.0,99.84,99.96,9592.0,91.207,91.3531,91.207,91.3166,9592.0
2015-12-15 12:10:00,99.97,99.97,99.91,99.93,24199.0,91.3257,91.3257,91.2709,91.2892,24199.0
2015-12-15 12:15:00,99.92,99.98,99.88,99.92,61919.0,91.2801,91.3349,91.2435,91.2801,61919.0
2015-12-15 12:20:00,99.92,100.02,99.9,99.97,19154.0,91.2801,91.3714,91.2618,91.3257,19154.0
2015-12-15 12:25:00,99.97,100.05,99.97,100.02,17875.0,91.3257,91.3988,91.3257,91.3714,17875.0
2015-12-15 12:30:00,100.02,100.23,100.02,100.19,43382.0,91.3714,91.5633,91.3714,91.5267,43382.0
2015-12-15 12:35:00,100.19,100.33,100.18,100.28,48566.0,91.5267,91.6546,91.5176,91.6089,48566.0
2015-12-15 12:40:00,100.3,100.3,100.2,100.2,24684.0,91.6272,91.6272,91.5359,91.5359,24684.0
2015-12-15 12:45:00,100.23,100.23,100.17,100.18,13986.0,91.5633,91.5633,91.5085,91.5176,13986.0
2015-12-15 12:50:00,100.17,100.23,100.17,100.21,16035.0,91.5085,91.5633,91.5085,91.545,16035.0
2015-12-15 12:55:00,100.23,100.29,100.23,100.28,10958.0,91.5633,91.6181,91.5633,91.6089,10958.0
2015-12-15 13:00:00,100.28,100.31,100.17,100.18,118611.0,91.6089,91.6363,91.5085,91.5176,118611.0
2015-12-15 13:05:00,100.18,100.18,100.11,100.13,10830.0,91.5176,91.5176,91.4536,91.4719,10830.0
2015-12-15 13:10:00,100.1,100.11,100.04,100.05,16831.0,91.4445,91.4536,91.3897,91.3988,16831.0
2015-12-15 13:15:00,100.06,100.12,100.03,100.03,25722.0,91.408,91.4628,91.3806,91.3806,25722.0
2015-12-15 13:20:00,100.04,100.07,100.0,100.06,25050.0,91.3897,91.4171,91.3531,91.408,25050.0
2015-12-15 13:25:00,100.06,100.08,99.94,99.94,10444.0,91.408,91.4262,91.2983,91.2983,10444.0
2015-12-15 13:30:00,99.95,100.0,99.91,99.95,14947.0,91.3075,91.3531,91.2709,91.3075,14947.0
2015-12-15 13:35:00,99.93,100.04,99.92,100.03,12510.0,91.2892,91.3897,91.2801,91.3806,12510.0
2015-12-15 13:40:00,100.05,100.05,99.98,100.01,15338.0,91.3988,91.3988,91.3349,91.3623,15338.0
2015-12-15 13:45:00,100.02,100.08,100.02,100.06,28697.0,91.3714,91.4262,91.3714,91.408,28697.0
2015-12-15 13:50:00,100.07,100.14,100.07,100.13,22362.0,91.4171,91.481,91.4171,91.4719,22362.0
2015-12-15 13:55:00,100.14,100.23,100.14,100.18,69569.0,91.481,91.5633,91.481,91.5176,69569.0
2015-12-15 14:00:00,100.18,100.2,100.08,100.17,70206.0,91.5176,91.5359,91.4262,91.5085,70206.0
2015-12-15 14:05:00,100.17,100.23,100.13,100.14,61224.0,91.5085,91.5633,91.4719,91.481,61224.0
2015-12-15 14:10:00,100.14,100.17,100.1,100.15,137546.0,91.481,91.5085,91.4445,91.4902,137546.0
2015-12-15 14:15:00,100.15,100.23,100.12,100.2,97219.0,91.4902,91.5633,91.4628,91.5359,97219.0
2015-12-15 14:20:00,100.2,100.25,100.17,100.17,79300.0,91.5359,91.5815,91.5085,91.5085,79300.0
2015-12-15 14:25:00,100.18,100.19,100.1,100.14,86393.0,91.5176,91.5267,91.4445,91.481,86393.0
2015-12-15 14:30:00,100.13,100.21,100.12,100.15,73607.0,91.4719,91.545,91.4628,91.4902,73607.0
2015-12-15 14:35:00,100.14,100.2,100.1,100.1,92015.0,91.481,91.5359,91.4445,91.4445,92015.0
2015-12-15 14:40:00,100.1,100.16,100.1,100.14,114189.0,91.4445,91.4993,91.4445,91.481,114189.0
2015-12-15 14:45:00,100.14,100.17,100.07,100.09,91423.0,91.481,91.5085,91.4171,91.4354,91423.0
2015-12-15 14:50:00,100.09,100.13,100.06,100.12,71091.0,91.4354,91.4719,91.408,91.4628,71091.0
2015-12-15 14:55:00,100.11,100.11,100.02,100.06,52733.0,91.4536,91.4536,91.3714,91.408,52733.0
2015-12-15 15:00:00,100.07,100.08,99.98,99.98,31702.0,91.4171,91.4262,91.3349,91.3349,31702.0
2015-12-15 15:05:00,99.99,99.99,99.92,99.96,62047.0,91.344,91.344,91.2801,91.3166,62047.0
2015-12-15 15:10:00,99.96,99.98,99.82,99.83,155345.0,91.3166,91.3349,91.1887,91.1978,155345.0
2015-12-15 15:15:00,99.82,99.87,99.76,99.84,65429.0,91.1887,91.2344,91.1339,91.207,65429.0
2015-12-15 15:20:00,99.83,99.88,99.78,99.79,98934.0,91.1978,91.2435,91.1522,91.1613,98934.0
2015-12-15 15:25:00,99.78,99.85,99.77,99.79,32042.0,91.1522,91.2161,91.143,91.1613,32042.0
2015-12-15 15:30:00,99.76,99.76,99.65,99.68,59884.0,91.1339,91.1339,91.0334,91.0608,59884.0
2015-12-15 15:35:00,99.67,99.77,99.61,99.77,36367.0,91.0517,91.143,90.9969,91.143,36367.0
2015-12-15 15:40:00,99.78,99.81,99.73,99.79,21163.0,91.1522,91.1796,91.1065,91.1613,21163.0
2015-12-15 15:45:00,99.79,99.91,99.77,99.85,23181.0,91.1613,91.2709,91.143,91.2161,23181.0
2015-12-15 15:50:00,99.84,99.85,99.7,99.76,43445.0,91.207,91.2161,91.0791,91.1339,43445.0
2015-12-15 15:55:00,99.75,99.8,99.71,99.76,105648.0,91.1248,91.1704,91.0882,91.1339,105648.0
2015-12-16 09:30:00,100.42,100.64,100.42,100.55,37394.0,91.7368,91.9378,91.7368,91.8556,37394.0
2015-12-16 09:35:00,100.59,100.63,100.52,100.53,24616.0,91.8921,91.9287,91.8282,91.8373,24616.0
2015-12-16 09:40:00,100.52,100.62,100.51,100.58,6709.0,91.8282,91.9195,91.8191,91.883,6709.0
2015-12-16 09:45:00,100.61,100.61,100.37,100.37,10872.0,91.9104,91.9104,91.6912,91.6912,10872.0
2015-12-16 09:50:00,100.4,100.5,100.37,100.5,16658.0,91.7186,91.8099,91.6912,91.8099,16658.0
2015-12-16 09:55:00,100.52,100.52,100.39,100.4,5828.0,91.8282,91.8282,91.7094,91.7186,5828.0
2015-12-16 10:00:00,100.42,100.44,100.36,100.39,17274.0,91.7368,91.7551,91.682,91.7094,17274.0
2015-12-16 10:05:00,100.36,100.4,100.26,100.28,23580.0,91.682,91.7186,91.5907,91.6089,23580.0
2015-12-16 10:10:00,100.27,100.31,100.22,100.28,23399.0,91.5998,91.6363,91.5541,91.6089,23399.0
2015-12-16 10:15:00,100.27,100.29,100.17,100.28,91481.0,91.5998,91.6181,91.5085,91.6089,91481.0
2015-12-16 10:20:00,100.29,100.34,100.29,100.31,16718.0,91.6181,91.6638,91.6181,91.6363,16718.0
2015-12-16 10:25:00,100.3,100.3,100.21,100.23,18452.0,91.6272,91.6272,91.545,91.5633,18452.0
2015-12-16 10:30:00,100.21,100.26,100.11,100.16,36826.0,91.545,91.5907,91.4536,91.4993,36826.0
2015-12-16 10:35:00,100.16,100.16,100.01,100.11,40772.0,91.4993,91.4993,91.3623,91.4536,40772.0
2015-12-16 10:40:00,100.09,100.16,100.05,100.16,32490.0,91.4354,91.4993,91.3988,91.4993,32490.0
2015-12-16 10:45:00,100.18,100.22,100.05,100.21,17163.0,91.5176,91.5541,91.3988,91.545,17163.0
2015-12-16 10:50:00,100.22,100.22,100.14,100.15,41540.0,91.5541,91.5541,91.481,91.4902,41540.0
2015-12-16 10:55:00,100.15,100.2,100.13,100.14,27885.0,91.4902,91.5359,91.4719,91.481,27885.0
2015-12-16 11:00:00,100.14,100.16,100.02,100.02,23073.0,91.481,91.4993,91.3714,91.3714,23073.0
2015-12-16 11:05:00,100.02,100.11,100.01,100.06,32789.0,91.3714,91.4536,91.3623,91.408,32789.0
2015-12-16 11:10:00,100.06,100.18,100.05,100.17,19185.0,91.408,91.5176,91.3988,91.5085,19185.0
2015-12-16 11:15:00,100.19,100.19,100.03,100.09,22085.0,91.5267,91.5267,91.3806,91.4354,22085.0
2015-12-16 11:20:00,100.11,100.11,100.01,100.01,15564.0,91.4536,91.4536,91.3623,91.3623,15564.0
2015-12-16 11:25:00,100.05,100.07,100.0,100.0,10216.0,91.3988,91.4171,91.3531,91.3531,10216.0
2015-12-16 11:30:00,100.0,100.11,100.0,100.08,35716.0,91.3531,91.4536,91.3531,91.4262,35716.0
2015-12-16 11:35:00,100.07,100.18,100.07,100.12,44829.0,91.4171,91.5176,91.4171,91.4628,44829.0
2015-12-16 11:40:00,100.09,100.1,100.04,100.05,24932.0,91.4354,91.4445,91.3897,91.3988,24932.0
2015-12-16 11:45:00,100.06,100.11,100.04,100.11,15886.0,91.408,91.4536,91.3897,91.4536,15886.0
2015-12-16 11:50:00,100.11,100.12,100.03,100.07,12983.0,91.4536,91.4628,91.3806,91.4171,12983.0
2015-12-16 11:55:00,100.08,100.15,100.08,100.13,20114.0,91.4262,91.4902,91.4262,91.4719,20114.0
2015-12-16 12:00:00,100.13,100.23,100.13,100.21,19595.0,91.4719,91.5633,91.4719,91.545,19595.0
2015-12-16 12:05:00,100.23,100.23,100.15,100.18,42841.0,91.5633,91.5633,91.4902,91.5176,42841.0
2015-12-16 12:10:00,100.17,100.22,100.17,100.2,21456.0,91.5085,91.5541,91.5085,91.5359,21456.0
2015-12-16 12:15:00,100.2,100.23,100.09,100.1,32229.0,91.5359,91.5633,91.4354,91.4445,32229.0
2015-12-16 12:20:00,100.09,100.17,100.09,100.15,12015.0,91.4354,91.5085,91.4354,91.4902,12015.0
2015-12-16 12:25:00,100.14,100.2,100.12,100.16,30048.0,91.481,91.5359,91.4628,91.4993,30048.0
2015-12-16 12:30:00,100.17,100.19,100.15,100.19,10538.0,91.5085,91.5267,91.4902,91.5267,10538.0
2015-12-16 12:35:00,100.19,100.22,100.18,100.19,25659.0,91.5267,91.5541,91.5176,91.5267,25659.0
2015-12-16 12:40:00,100.16,100.17,100.13,100.15,22911.0,91.4993,91.5085,91.4719,91.4902,22911.0
2015-12-16 12:45:00,100.12,100.19,100.09,100.09,38025.0,91.4628,91.5267,91.4354,91.4354,38025.0
2015-12-16 12:50:00,100.09,100.12,100.03,100.03,29911.0,91.4354,91.4628,91.3806,91.3806,29911.0
2015-12-16 12:55:00,100.03,100.04,99.97,99.98,10007.0,91.3806,91.3897,91.3257,91.3349,10007.0
2015-12-16 13:00:00,99.99,100.01,99.94,100.01,28233.0,91.344,91.3623,91.2983,91.3623,28233.0
2015-12-16 13:05:00,99.99,100.09,99.99,100.06,32968.0,91.344,91.4354,91.344,91.408,32968.0
2015-12-16 13:10:00,100.05,100.08,100.01,100.03,19189.0,91.3988,91.4262,91.3623,91.3806,19189.0
2015-12-16 13:15:00,100.03,100.08,100.01,100.03,19627.0,91.3806,91.4262,91.3623,91.3806,19627.0
2015-12-16 13:20:00,100.05,100.14,100.03,100.12,76859.0,91.3988,91.481,91.3806,91.4628,76859.0
2015-12-16 13:25:00,100.13,100.15,100.11,100.14,164156.0,91.4719,91.4902,91.4536,91.481,164156.0
2015-12-16 13:30:00,100.15,100.15,100.05,100.08,24764.0,91.4902,91.4902,91.3988,91.4262,24764.0
2015-12-16 13:35:00,100.08,100.12,100.05,100.06,9487.0,91.4262,91.4628,91.3988,91.408,9487.0
2015-12-16 13:40:00,100.07,100.14,100.05,100.12,20130.0,91.4171,91.481,91.3988,91.4628,20130.0
2015-12-16 13:45:00,100.11,100.28,100.1,100.28,28595.0,91.4536,91.6089,91.4445,91.6089,28595.0
2015-12-16 13:50:00,100.27,100.33,100.23,100.28,76594.0,91.5998,91.6546,91.5633,91.6089,76594.0
2015-12-16 13:55:00,100.27,100.46,100.26,100.38,40534.0,91.5998,91.7734,91.5907,91.7003,40534.0
2015-12-16 14:00:00,100.38,100.69,99.79,100.5,29552.0,91.7003,91.9835,91.1613,91.8099,29552.0
2015-12-16 14:05:00,100.57,100.81,100.54,100.65,25161.0,91.8739,92.0931,91.8465,91.9469,25161.0
2015-12-16 14:10:00,100.58,100.66,100.3,100.43,45303.0,91.883,91.9561,91.6272,91.746,45303.0
2015-12-16 14:15:00,100.43,100.62,100.28,100.43,72148.0,91.746,91.9195,91.6089,91.746,72148.0
2015-12-16 14:20:00,100.39,100.56,100.36,100.49,64027.0,91.7094,91.8647,91.682,91.8008,64027.0
2015-12-16 14:25:00,100.5,100.51,100.3,100.38,110291.0,91.8099,91.8191,91.6272,91.7003,110291.0
2015-12-16 14:30:00,100.37,100.5,100.17,100.41,89759.0,91.6912,91.8099,91.5085,91.7277,89759.0
2015-12-16 14:35:00,100.43,100.55,100.4,100.42,73861.0,91.746,91.8556,91.7186,91.7368,73861.0
2015-12-16 14:40:00,100.42,100.59,100.34,100.52,54744.0,91.7368,91.8921,91.6638,91.8282,54744.0
2015-12-16 14:45:00,100.52,100.66,100.45,100.59,114540.0,91.8282,91.9561,91.7642,91.8921,114540.0
2015-12-16 14:50:00,100.6,100.86,100.6,100.81,45000.0,91.9013,92.1388,91.9013,92.0931,45000.0
2015-12-16 14:55:00,100.83,101.14,100.83,101.09,71860.0,92.1114,92.3946,92.1114,92.3489,71860.0
2015-12-16 15:00:00,101.12,101.16,100.96,100.97,180415.0,92.3763,92.4128,92.2301,92.2393,180415.0
2015-12-16 15:05:00,100.98,101.0,100.81,100.84,24463.0,92.2484,92.2667,92.0931,92.1205,24463.0
2015-12-16 15:10:00,100.83,101.01,100.83,100.88,84354.0,92.1114,92.2758,92.1114,92.1571,84354.0
2015-12-16 15:15:00,100.88,100.98,100.87,100.96,49750.0,92.1571,92.2484,92.1479,92.2301,49750.0
2015-12-16 15:20:00,100.99,101.11,100.99,101.09,52449.0,92.2575,92.3672,92.2575,92.3489,52449.0
2015-12-16 15:25:00,101.1,101.28,101.05,101.27,28859.0,92.358,92.5225,92.3124,92.5133,28859.0
2015-12-16 15:30:00,101.27,101.35,101.23,101.33,56992.0,92.5133,92.5864,92.4768,92.5681,56992.0
2015-12-16 15:35:00,101.31,101.49,101.31,101.44,53214.0,92.5499,92.7143,92.5499,92.6686,53214.0
2015-12-16 15:40:00,101.44,101.52,101.37,101.38,41349.0,92.6686,92.7417,92.6047,92.6138,41349.0
2015-12-16 15:45:00,101.37,101.45,101.37,101.41,54994.0,92.6047,92.6778,92.6047,92.6412,54994.0
2015-12-16 15:50:00,101.42,101.48,101.41,101.42,53877.0,92.6504,92.7052,92.6412,92.6504,53877.0
2015-12-16 15:55:00,101.42,101.43,101.31,101.32,155646.0,92.6504,92.6595,92.5499,92.559,155646.0
2015-12-17 09:30:00,101.55,101.61,101.41,101.41,54133.0,92.7691,92.8239,92.6412,92.6412,54133.0
2015-12-17 09:35:00,101.43,101.43,101.19,101.2,34550.0,92.6595,92.6595,92.4403,92.4494,34550.0
2015-12-17 09:40:00,101.23,101.32,101.09,101.09,18732.0,92.4768,92.559,92.3489,92.3489,18732.0
2015-12-17 09:45:00,101.12,101.17,101.09,101.09,10960.0,92.3763,92.422,92.3489,92.3489,10960.0
2015-12-17 09:50:00,101.08,101.14,101.01,101.14,9092.0,92.3398,92.3946,92.2758,92.3946,9092.0
2015-12-17 09:55:00,101.16,101.28,101.13,101.26,40009.0,92.4128,92.5225,92.3854,92.5042,40009.0
2015-12-17 10:00:00,101.27,101.27,101.07,101.18,17214.0,92.5133,92.5133,92.3306,92.4311,17214.0
2015-12-17 10:05:00,101.23,101.28,101.1,101.14,14963.0,92.4768,92.5225,92.358,92.3946,14963.0
2015-12-17 10:10:00,101.13,101.19,101.04,101.18,28399.0,92.3854,92.4403,92.3032,92.4311,28399.0
2015-12-17 10:15:00,101.16,101.2,100.82,100.85,123681.0,92.4128,92.4494,92.1022,92.1297,123681.0
2015-12-17 10:20:00,100.85,101.01,100.85,100.88,34704.0,92.1297,92.2758,92.1297,92.1571,34704.0
2015-12-17 10:25:00,100.87,101.03,100.85,101.03,34803.0,92.1479,92.2941,92.1297,92.2941,34803.0
2015-12-17 10:30:00,101.04,101.11,101.02,101.04,16108.0,92.3032,92.3672,92.285,92.3032,16108.0
2015-12-17 10:35:00,101.05,101.05,100.97,100.97,23131.0,92.3124,92.3124,92.2393,92.2393,23131.0
2015-12-17 10:40:00,100.95,100.97,100.86,100.88,25145.0,92.221,92.2393,92.1388,92.1571,25145.0
2015-12-17 10:45:00,100.87,100.87,100.59,100.6,48814.0,92.1479,92.1479,91.8921,91.9013,48814.0
2015-12-17 10:50:00,100.61,100.61,100.38,100.48,18665.0,91.9104,91.9104,91.7003,91.7916,18665.0
2015-12-17 10:55:00,100.48,100.61,100.47,100.59,12944.0,91.7916,91.9104,91.7825,91.8921,12944.0
2015-12-17 11:00:00,100.59,100.67,100.55,100.66,13701.0,91.8921,91.9652,91.8556,91.9561,13701.0
2015-12-17 11:05:00,100.67,100.67,100.49,100.53,23434.0,91.9652,91.9652,91.8008,91.8373,23434.0
2015-12-17 11:10:00,100.52,100.64,100.51,100.52,402031.0,91.8282,91.9378,91.8191,91.8282,402031.0
2015-12-17 11:15:00,100.52,100.55,100.29,100.3,50710.0,91.8282,91.8556,91.6181,91.6272,50710.0
2015-12-17 11:20:00,100.29,100.29,100.15,100.18,35016.0,91.6181,91.6181,91.4902,91.5176,35016.0
2015-12-17 11:25:00,100.19,100.32,100.17,100.32,17200.0,91.5267,91.6455,91.5085,91.6455,17200.0
2015-12-17 11:30:00,100.32,100.36,100.21,100.36,24068.0,91.6455,91.682,91.545,91.682,24068.0
2015-12-17 11:35:00,100.35,100.56,100.34,100.52,67255.0,91.6729,91.8647,91.6638,91.8282,67255.0
2015-12-17 11:40:00,100.53,100.58,100.47,100.51,46678.0,91.8373,91.883,91.7825,91.8191,46678.0
2015-12-17 11:45:00,100.51,100.62,100.46,100.6,858773.0,91.8191,91.9195,91.7734,91.9013,858773.0
2015-12-17 11:50:00,100.6,100.66,100.53,100.64,38128.0,91.9013,91.9561,91.8373,91.9378,38128.0
2015-12-17 11:55:00,100.64,100.64,100.5,100.54,28915.0,91.9378,91.9378,91.8099,91.8465,28915.0
2015-12-17 12:00:00,100.53,100.54,100.33,100.33,36871.0,91.8373,91.8465,91.6546,91.6546,36871.0
2015-12-17 12:05:00,100.33,100.47,100.32,100.47,33770.0,91.6546,91.7825,91.6455,91.7825,33770.0
2015-12-17 12:10:00,100.5,100.56,100.46,100.54,13592.0,91.8099,91.8647,91.7734,91.8465,13592.0
2015-12-17 12:15:00,100.54,100.63,100.53,100.63,11711.0,91.8465,91.9287,91.8373,91.9287,11711.0
2015-12-17 12:20:00,100.63,100.63,100.5,100.52,38436.0,91.9287,91.9287,91.8099,91.8282,38436.0
2015-12-17 12:25:00,100.53,100.55,100.44,100.46,18369.0,91.8373,91.8556,91.7551,91.7734,18369.0
2015-12-17 12:30:00,100.46,100.55,100.43,100.51,13062.0,91.7734,91.8556,91.746,91.8191,13062.0
2015-12-17 12:35:00,100.52,100.52,100.32,100.34,18230.0,91.8282,91.8282,91.6455,91.6638,18230.0
2015-12-17 12:40:00,100.32,100.32,100.2,100.26,26932.0,91.6455,91.6455,91.5359,91.5907,26932.0
2015-12-17 12:45:00,100.29,100.32,100.15,100.2,97677.0,91.6181,91.6455,91.4902,91.5359,97677.0
2015-12-17 12:50:00,100.19,100.32,100.19,100.29,45399.0,91.5267,91.6455,91.5267,91.6181,45399.0
2015-12-17 12:55:00,100.31,100.38,100.21,100.36,20520.0,91.6363,91.7003,91.545,91.682,20520.0
2015-12-17 13:00:00,100.36,100.44,100.33,100.43,9732.0,91.682,91.7551,91.6546,91.746,9732.0
2015-12-17 13:05:00,100.41,100.44,100.37,100.42,17198.0,91.7277,91.7551,91.6912,91.7368,17198.0
2015-12-17 13:10:00,100.42,100.53,100.38,100.52,39428.0,91.7368,91.8373,91.7003,91.8282,39428.0
2015-12-17 13:15:00,100.53,100.55,100.48,100.49,7912.0,91.8373,91.8556,91.7916,91.8008,7912.0
2015-12-17 13:20:00,100.46,100.64,100.43,100.62,14592.0,91.7734,91.9378,91.746,91.9195,14592.0
2015-12-17 13:25:00,100.62,100.62,100.51,100.52,6656.0,91.9195,91.9195,91.8191,91.8282,6656.0
2015-12-17 13:30:00,100.52,100.59,100.48,100.55,35769.0,91.8282,91.8921,91.7916,91.8556,35769.0
2015-12-17 13:35:00,100.57,100.6,100.49,100.6,17144.0,91.8739,91.9013,91.8008,91.9013,17144.0
2015-12-17 13:40:00,100.6,100.7,100.57,100.68,25712.0,91.9013,91.9926,91.8739,91.9744,25712.0
2015-12-17 13:45:00,100.68,100.77,100.68,100.71,20292.0,91.9744,92.0566,91.9744,92.0018,20292.0
2015-12-17 13:50:00,100.72,100.75,100.65,100.67,22885.0,92.0109,92.0383,91.9469,91.9652,22885.0
2015-12-17 13:55:00,100.67,100.75,100.62,100.71,18663.0,91.9652,92.0383,91.9195,92.0018,18663.0
2015-12-17 14:00:00,100.74,100.74,100.65,100.73,34707.0,92.0292,92.0292,91.9469,92.02,34707.0
2015-12-17 14:05:00,100.75,100.77,100.64,100.65,31333.0,92.0383,92.0566,91.9378,91.9469,31333.0
2015-12-17 14:10:00,100.65,100.65,100.52,100.61,78497.0,91.9469,91.9469,91.8282,91.9104,78497.0
2015-12-17 14:15:00,100.6,100.7,100.56,100.68,54056.0,91.9013,91.9926,91.8647,91.9744,54056.0
2015-12-17 14:20:00,100.68,100.69,100.58,100.59,36796.0,91.9744,91.9835,91.883,91.8921,36796.0
2015-12-17 14:25:00,100.6,100.68,100.55,100.58,58521.0,91.9013,91.9744,91.8556,91.883,58521.0
2015-12-17 14:30:00,100.57,100.61,100.52,100.57,39236.0,91.8739,91.9104,91.8282,91.8739,39236.0
2015-12-17 14:35:00,100.56,100.61,100.53,100.55,16693.0,91.8647,91.9104,91.8373,91.8556,16693.0
2015-12-17 14:40:00,100.54,100.54,100.45,100.49,18841.0,91.8465,91.8465,91.7642,91.8008,18841.0
2015-12-17 14:45:00,100.46,100.49,100.34,100.36,42247.0,91.7734,91.8008,91.6638,91.682,42247.0
2015-12-17 14:50:00,100.36,100.38,100.32,100.36,50428.0,91.682,91.7003,91.6455,91.682,50428.0
2015-12-17 14:55:00,100.37,100.47,100.35,100.46,32748.0,91.6912,91.7825,91.6729,91.7734,32748.0
2015-12-17 15:00:00,100.45,100.52,100.39,100.41,84265.0,91.7642,91.8282,91.7094,91.7277,84265.0
2015-12-17 15:05:00,100.42,100.5,100.34,100.44,29537.0,91.7368,91.8099,91.6638,91.7551,29537.0
2015-12-17 15:10:00,100.43,100.51,100.36,100.36,27059.0,91.746,91.8191,91.682,91.682,27059.0
2015-12-17 15:15:00,100.37,100.4,100.27,100.28,62111.0,91.6912,91.7186,91.5998,91.6089,62111.0
2015-12-17 15:20:00,100.29,100.29,100.18,100.26,55913.0,91.6181,91.6181,91.5176,91.5907,55913.0
2015-12-17 15:25:00,100.25,100.39,100.23,100.34,31066.0,91.5815,91.7094,91.5633,91.6638,31066.0
2015-12-17 15:30:00,100.33,100.47,100.27,100.46,104797.0,91.6546,91.7825,91.5998,91.7734,104797.0
2015-12-17 15:35:00,100.46,100.55,100.39,100.4,733944.0,91.7734,91.8556,91.7094,91.7186,733944.0
2015-12-17 15:40:00,100.41,100.46,100.31,100.32,42782.0,91.7277,91.7734,91.6363,91.6455,42782.0
2015-12-17 15:45:00,100.3,100.35,100.27,100.3,50300.0,91.6272,91.6729,91.5998,91.6272,50300.0
2015-12-17 15:50:00,100.28,100.34,100.19,100.19,45855.0,91.6089,91.6638,91.5267,91.5267,45855.0
2015-12-17 15:55:00,100.19,100.2,99.86,99.89,251792.0,91.5267,91.5359,91.2253,91.2527,251792.0
2015-12-18 09:30:00,99.57,99.57,99.25,99.42,55186.0,90.9603,90.9603,90.668,90.8233,55186.0
2015-12-18 09:35:00,99.33,99.36,99.19,99.3,61048.0,90.7411,90.7685,90.6132,90.7137,61048.0
2015-12-18 09:40:00,99.34,99.45,99.29,99.32,42695.0,90.7502,90.8507,90.7045,90.7319,42695.0
2015-12-18 09:45:00,99.28,99.53,99.28,99.43,28073.0,90.6954,90.9238,90.6954,90.8324,28073.0
2015-12-18 09:50:00,99.46,99.55,99.38,99.42,16214.0,90.8598,90.9421,90.7868,90.8233,16214.0
2015-12-18 09:55:00,99.43,99.49,99.36,99.41,21654.0,90.8324,90.8872,90.7685,90.8142,21654.0
2015-12-18 10:00:00,99.42,99.44,99.23,99.23,14662.0,90.8233,90.8416,90.6497,90.6497,14662.0
2015-12-18 10:05:00,99.24,99.24,99.01,99.01,29086.0,90.6589,90.6589,90.4488,90.4488,29086.0
2015-12-18 10:10:00,99.0,99.05,98.92,98.95,21387.0,90.4396,90.4853,90.3665,90.3939,21387.0
2015-12-18 10:15:00,98.94,99.14,98.94,98.99,41668.0,90.3848,90.5675,90.3848,90.4305,41668.0
2015-12-18 10:20:00,98.99,99.22,98.99,99.17,27759.0,90.4305,90.6406,90.4305,90.5949,27759.0
2015-12-18 10:25:00,99.15,99.15,98.96,98.99,37204.0,90.5766,90.5766,90.4031,90.4305,37204.0
2015-12-18 10:30:00,98.95,99.06,98.75,98.85,106555.0,90.3939,90.4944,90.2112,90.3026,106555.0
2015-12-18 10:35:00,98.85,98.95,98.79,98.81,70203.0,90.3026,90.3939,90.2478,90.266,70203.0
2015-12-18 10:40:00,98.78,98.83,98.71,98.73,57483.0,90.2386,90.2843,90.1747,90.193,57483.0
2015-12-18 10:45:00,98.74,98.84,98.73,98.76,26140.0,90.2021,90.2935,90.193,90.2204,26140.0
2015-12-18 10:50:00,98.77,98.97,98.77,98.94,432320.0,90.2295,90.4122,90.2295,90.3848,432320.0
2015-12-18 10:55:00,98.92,99.09,98.92,99.08,51205.0,90.3665,90.5218,90.3665,90.5127,51205.0
2015-12-18 11:00:00,99.08,99.14,98.98,99.13,24642.0,90.5127,90.5675,90.4213,90.5584,24642.0
2015-12-18 11:05:00,99.13,99.19,99.12,99.12,29007.0,90.5584,90.6132,90.5492,90.5492,29007.0
2015-12-18 11:10:00,99.14,99.27,99.14,99.25,14379.0,90.5675,90.6863,90.5675,90.668,14379.0
2015-12-18 11:15:00,99.26,99.27,99.09,99.15,102129.0,90.6771,90.6863,90.5218,90.5766,102129.0
2015-12-18 11:20:00,99.16,99.19,99.01,99.06,58560.0,90.5858,90.6132,90.4488,90.4944,58560.0
2015-12-18 11:25:00,99.06,99.14,99.03,99.06,19096.0,90.4944,90.5675,90.467,90.4944,19096.0
2015-12-18 11:30:00,99.06,99.1,99.0,99.0,22113.0,90.4944,90.531,90.4396,90.4396,22113.0
2015-12-18 11:35:00,99.01,99.13,98.98,99.13,19670.0,90.4488,90.5584,90.4213,90.5584,19670.0
2015-12-18 11:40:00,99.14,99.16,99.02,99.04,20844.0,90.5675,90.5858,90.4579,90.4762,20844.0
2015-12-18 11:45:00,99.05,99.07,98.95,98.97,36313.0,90.4853,90.5036,90.3939,90.4122,36313.0
2015-12-18 11:50:00,98.97,99.0,98.87,98.87,55128.0,90.4122,90.4396,90.3209,90.3209,55128.0
2015-12-18 11:55:00,98.87,98.95,98.83,98.9,28440.0,90.3209,90.3939,90.2843,90.3483,28440.0
2015-12-18 12:00:00,98.89,98.91,98.83,98.9,14896.0,90.3391,90.3574,90.2843,90.3483,14896.0
2015-12-18 12:05:00,98.9,98.97,98.85,98.88,19346.0,90.3483,90.4122,90.3026,90.33,19346.0
2015-12-18 12:10:00,98.88,98.97,98.86,98.9,42859.0,90.33,90.4122,90.3117,90.3483,42859.0
2015-12-18 12:15:00,98.9,98.98,98.65,98.68,68662.0,90.3483,90.4213,90.1199,90.1473,68662.0
2015-12-18 12:20:00,98.69,98.78,98.68,98.69,36040.0,90.1564,90.2386,90.1473,90.1564,36040.0
2015-12-18 12:25:00,98.68,98.74,98.66,98.73,24119.0,90.1473,90.2021,90.129,90.193,24119.0
2015-12-18 12:30:00,98.73,98.73,98.6,98.65,36289.0,90.193,90.193,90.0742,90.1199,36289.0
2015-12-18 12:35:00,98.65,98.65,98.49,98.54,36299.0,90.1199,90.1199,89.9737,90.0194,36299.0
2015-12-18 12:40:00,98.55,98.64,98.54,98.63,19136.0,90.0285,90.1107,90.0194,90.1016,19136.0
2015-12-18 12:45:00,98.63,98.69,98.61,98.68,29729.0,90.1016,90.1564,90.0833,90.1473,29729.0
2015-12-18 12:50:00,98.68,98.69,98.54,98.63,12412.0,90.1473,90.1564,90.0194,90.1016,12412.0
2015-12-18 12:55:00,98.62,98.67,98.53,98.55,17340.0,90.0925,90.1382,90.0103,90.0285,17340.0
2015-12-18 13:00:00,98.57,98.67,98.54,98.62,39336.0,90.0468,90.1382,90.0194,90.0925,39336.0
2015-12-18 13:05:00,98.63,98.82,98.63,98.75,49318.0,90.1016,90.2752,90.1016,90.2112,49318.0
2015-12-18 13:10:00,98.75,98.77,98.71,98.77,15019.0,90.2112,90.2295,90.1747,90.2295,15019.0
2015-12-18 13:15:00,98.78,98.8,98.69,98.76,51622.0,90.2386,90.2569,90.1564,90.2204,51622.0
2015-12-18 13:20:00,98.73,98.73,98.61,98.62,15865.0,90.193,90.193,90.0833,90.0925,15865.0
2015-12-18 13:25:00,98.6,98.67,98.59,98.61,39898.0,90.0742,90.1382,90.0651,90.0833,39898.0
2015-12-18 13:30:00,98.62,98.69,98.57,98.66,28518.0,90.0925,90.1564,90.0468,90.129,28518.0
2015-12-18 13:35:00,98.66,98.69,98.55,98.56,29228.0,90.129,90.1564,90.0285,90.0377,29228.0
2015-12-18 13:40:00,98.55,98.74,98.54,98.7,27228.0,90.0285,90.2021,90.0194,90.1656,27228.0
2015-12-18 13:45:00,98.69,98.71,98.57,98.61,15656.0,90.1564,90.1747,90.0468,90.0833,15656.0
2015-12-18 13:50:00,98.61,98.78,98.59,98.74,33445.0,90.0833,90.2386,90.0651,90.2021,33445.0
2015-12-18 13:55:00,98.71,98.83,98.71,98.77,29359.0,90.1747,90.2843,90.1747,90.2295,29359.0
2015-12-18 14:00:00,98.77,98.9,98.77,98.79,105443.0,90.2295,90.3483,90.2295,90.2478,105443.0
2015-12-18 14:05:00,98.78,98.92,98.78,98.88,40716.0,90.2386,90.3665,90.2386,90.33,40716.0
2015-12-18 14:10:00,98.9,98.94,98.78,98.81,40206.0,90.3483,90.3848,90.2386,90.266,40206.0
2015-12-18 14:15:00,98.81,98.81,98.71,98.77,25304.0,90.266,90.266,90.1747,90.2295,25304.0
2015-12-18 14:20:00,98.8,98.96,98.8,98.96,39046.0,90.2569,90.4031,90.2569,90.4031,39046.0
2015-12-18 14:25:00,98.97,99.02,98.91,98.98,56376.0,90.4122,90.4579,90.3574,90.4213,56376.0
2015-12-18 14:30:00,98.99,99.0,98.86,98.91,38129.0,90.4305,90.4396,90.3117,90.3574,38129.0
2015-12-18 14:35:00,98.92,98.96,98.85,98.86,18240.0,90.3665,90.4031,90.3026,90.3117,18240.0
2015-12-18 14:40:00,98.87,98.87,98.63,98.65,32360.0,90.3209,90.3209,90.1016,90.1199,32360.0
2015-12-18 14:45:00,98.65,98.72,98.6,98.63,22684.0,90.1199,90.1838,90.0742,90.1016,22684.0
2015-12-18 14:50:00,98.62,98.71,98.62,98.67,47948.0,90.0925,90.1747,90.0925,90.1382,47948.0
2015-12-18 14:55:00,98.67,98.7,98.6,98.61,41415.0,90.1382,90.1656,90.0742,90.0833,41415.0
2015-12-18 15:00:00,98.61,98.76,98.6,98.6,47458.0,90.0833,90.2204,90.0742,90.0742,47458.0
2015-12-18 15:05:00,98.6,98.74,98.6,98.72,28677.0,90.0742,90.2021,90.0742,90.1838,28677.0
2015-12-18 15:10:00,98.72,98.72,98.49,98.51,89240.0,90.1838,90.1838,89.9737,89.992,89240.0
2015-12-18 15:15:00,98.51,98.51,98.35,98.4,64971.0,89.992,89.992,89.8458,89.8915,64971.0
2015-12-18 15:20:00,98.4,98.41,98.26,98.39,120294.0,89.8915,89.9006,89.7636,89.8824,120294.0
2015-12-18 15:25:00,98.4,98.54,98.4,98.43,40686.0,89.8915,90.0194,89.8915,89.9189,40686.0
2015-12-18 15:30:00,98.44,98.59,98.42,98.58,38010.0,89.928,90.0651,89.9098,90.0559,38010.0
2015-12-18 15:35:00,98.57,98.65,98.52,98.54,72427.0,90.0468,90.1199,90.0011,90.0194,72427.0
2015-12-18 15:40:00,98.54,98.64,98.5,98.64,100014.0,90.0194,90.1107,89.9829,90.1107,100014.0
2015-12-18 15:45:00,98.65,98.65,98.5,98.5,129027.0,90.1199,90.1199,89.9829,89.9829,129027.0
2015-12-18 15:50:00,98.51,98.54,98.34,98.34,221854.0,89.992,90.0194,89.8367,89.8367,221854.0
2015-12-18 15:55:00,98.35,98.37,98.13,98.13,287075.0,89.8458,89.8641,89.6448,89.6448,287075.0
2015-12-21 09:30:00,98.82,99.1,98.82,98.98,38551.0,90.2752,90.531,90.2752,90.4213,38551.0
2015-12-21 09:35:00,98.96,99.02,98.81,98.81,46149.0,90.4031,90.4579,90.266,90.266,46149.0
2015-12-21 09:40:00,98.81,98.85,98.71,98.83,49471.0,90.266,90.3026,90.1747,90.2843,49471.0
2015-12-21 09:45:00,98.79,98.93,98.7,98.92,39858.0,90.2478,90.3757,90.1656,90.3665,39858.0
2015-12-21 09:50:00,98.88,98.88,98.69,98.71,16864.0,90.33,90.33,90.1564,90.1747,16864.0
2015-12-21 09:55:00,98.75,98.77,98.66,98.69,14298.0,90.2112,90.2295,90.129,90.1564,14298.0
2015-12-21 10:00:00,98.71,98.83,98.7,98.82,10780.0,90.1747,90.2843,90.1656,90.2752,10780.0
2015-12-21 10:05:00,98.8,98.94,98.8,98.89,34322.0,90.2569,90.3848,90.2569,90.3391,34322.0
2015-12-21 10:10:00,98.89,98.92,98.8,98.85,97154.0,90.3391,90.3665,90.2569,90.3026,97154.0
2015-12-21 10:15:00,98.88,98.95,98.84,98.92,26600.0,90.33,90.3939,90.2935,90.3665,26600.0
2015-12-21 10:20:00,98.92,98.94,98.81,98.85,37522.0,90.3665,90.3848,90.266,90.3026,37522.0
2015-12-21 10:25:00,98.86,98.92,98.84,98.85,44043.0,90.3117,90.3665,90.2935,90.3026,44043.0
2015-12-21 10:30:00,98.88,98.97,98.85,98.95,28595.0,90.33,90.4122,90.3026,90.3939,28595.0
2015-12-21 10:35:00,98.98,98.99,98.89,98.9,47896.0,90.4213,90.4305,90.3391,90.3483,47896.0
2015-12-21 10:40:00,98.91,98.92,98.85,98.92,51160.0,90.3574,90.3665,90.3026,90.3665,51160.0
2015-12-21 10:45:00,98.92,98.93,98.72,98.73,63426.0,90.3665,90.3757,90.1838,90.193,63426.0
2015-12-21 10:50:00,98.74,98.77,98.65,98.68,24630.0,90.2021,90.2295,90.1199,90.1473,24630.0
2015-12-21 10:55:00,98.67,98.74,98.62,98.71,13435.0,90.1382,90.2021,90.0925,90.1747,13435.0
2015-12-21 11:00:00,98.7,98.77,98.69,98.71,21549.0,90.1656,90.2295,90.1564,90.1747,21549.0
2015-12-21 11:05:00,98.7,98.71,98.61,98.64,12543.0,90.1656,90.1747,90.0833,90.1107,12543.0
2015-12-21 11:10:00,98.63,98.63,98.54,98.54,43474.0,90.1016,90.1016,90.0194,90.0194,43474.0
2015-12-21 11:15:00,98.53,98.58,98.52,98.54,25017.0,90.0103,90.0559,90.0011,90.0194,25017.0
2015-12-21 11:20:00,98.53,98.62,98.51,98.56,101295.0,90.0103,90.0925,89.992,90.0377,101295.0
2015-12-21 11:25:00,98.53,98.57,98.45,98.54,146838.0,90.0103,90.0468,89.9372,90.0194,146838.0
2015-12-21 11:30:00,98.54,98.54,98.26,98.27,38264.0,90.0194,90.0194,89.7636,89.7727,38264.0
2015-12-21 11:35:00,98.28,98.35,98.22,98.26,19255.0,89.7819,89.8458,89.7271,89.7636,19255.0
2015-12-21 11:40:00,98.27,98.35,98.2,98.33,16374.0,89.7727,89.8458,89.7088,89.8276,16374.0
2015-12-21 11:45:00,98.33,98.35,98.24,98.26,28059.0,89.8276,89.8458,89.7453,89.7636,28059.0
2015-12-21 11:50:00,98.27,98.35,98.25,98.31,22668.0,89.7727,89.8458,89.7545,89.8093,22668.0
2015-12-21 11:55:00,98.3,98.47,98.26,98.44,69673.0,89.8001,89.9554,89.7636,89.928,69673.0
2015-12-21 12:00:00,98.44,98.49,98.42,98.42,50437.0,89.928,89.9737,89.9098,89.9098,50437.0
2015-12-21 12:05:00,98.42,98.5,98.41,98.45,47354.0,89.9098,89.9829,89.9006,89.9372,47354.0
2015-12-21 12:10:00,98.46,98.5,98.45,98.49,15944.0,89.9463,89.9829,89.9372,89.9737,15944.0
2015-12-21 12:15:00,98.5,98.5,98.34,98.36,26482.0,89.9829,89.9829,89.8367,89.855,26482.0
2015-12-21 12:20:00,98.37,98.51,98.36,98.5,51880.0,89.8641,89.992,89.855,89.9829,51880.0
2015-12-21 12:25:00,98.48,98.48,98.4,98.4,36442.0,89.9646,89.9646,89.8915,89.8915,36442.0
2015-12-21 12:30:00,98.38,98.5,98.38,98.44,30125.0,89.8732,89.9829,89.8732,89.928,30125.0
2015-12-21 12:35:00,98.45,98.55,98.41,98.43,85487.0,89.9372,90.0285,89.9006,89.9189,85487.0
2015-12-21 12:40:00,98.44,98.48,98.4,98.44,41205.0,89.928,89.9646,89.8915,89.928,41205.0
2015-12-21 12:45:00,98.45,98.49,98.43,98.46,34501.0,89.9372,89.9737,89.9189,89.9463,34501.0
2015-12-21 12:50:00,98.46,98.59,98.46,98.56,37718.0,89.9463,90.0651,89.9463,90.0377,37718.0
2015-12-21 12:55:00,98.56,98.64,98.54,98.6,14802.0,90.0377,90.1107,90.0194,90.0742,14802.0
2015-12-21 13:00:00,98.6,98.71,98.6,98.68,39251.0,90.0742,90.1747,90.0742,90.1473,39251.0
2015-12-21 13:05:00,98.7,98.7,98.62,98.65,13804.0,90.1656,90.1656,90.0925,90.1199,13804.0
2015-12-21 13:10:00,98.62,98.7,98.62,98.68,9761.0,90.0925,90.1656,90.0925,90.1473,9761.0
2015-12-21 13:15:00,98.68,98.71,98.62,98.63,25653.0,90.1473,90.1747,90.0925,90.1016,25653.0
2015-12-21 13:20:00,98.63,98.67,98.62,98.66,23982.0,90.1016,90.1382,90.0925,90.129,23982.0
2015-12-21 13:25:00,98.65,98.74,98.65,98.68,39827.0,90.1199,90.2021,90.1199,90.1473,39827.0
2015-12-21 13:30:00,98.69,98.8,98.69,98.8,49969.0,90.1564,90.2569,90.1564,90.2569,49969.0
2015-12-21 13:35:00,98.82,98.83,98.75,98.77,40731.0,90.2752,90.2843,90.2112,90.2295,40731.0
2015-12-21 13:40:00,98.76,98.79,98.71,98.72,56739.0,90.2204,90.2478,90.1747,90.1838,56739.0
2015-12-21 13:45:00,98.74,98.74,98.69,98.69,97911.0,90.2021,90.2021,90.1564,90.1564,97911.0
2015-12-21 13:50:00,98.71,98.75,98.7,98.7,17279.0,90.1747,90.2112,90.1656,90.1656,17279.0
2015-12-21 13:55:00,98.69,98.72,98.66,98.68,28011.0,90.1564,90.1838,90.129,90.1473,28011.0
2015-12-21 14:00:00,98.68,98.74,98.67,98.7,43997.0,90.1473,90.2021,90.1382,90.1656,43997.0
2015-12-21 14:05:00,98.7,98.73,98.65,98.68,20865.0,90.1656,90.193,90.1199,90.1473,20865.0
2015-12-21 14:10:00,98.68,98.68,98.61,98.66,28262.0,90.1473,90.1473,90.0833,90.129,28262.0
2015-12-21 14:15:00,98.67,98.69,98.59,98.61,29907.0,90.1382,90.1564,90.0651,90.0833,29907.0
2015-12-21 14:20:00,98.6,98.64,98.54,98.55,35318.0,90.0742,90.1107,90.0194,90.0285,35318.0
2015-12-21 14:25:00,98.56,98.58,98.49,98.52,49426.0,90.0377,90.0559,89.9737,90.0011,49426.0
2015-12-21 14:30:00,98.51,98.53,98.46,98.46,16306.0,89.992,90.0103,89.9463,89.9463,16306.0
2015-12-21 14:35:00,98.46,98.52,98.46,98.51,58084.0,89.9463,90.0011,89.9463,89.992,58084.0
2015-12-21 14:40:00,98.5,98.5,98.39,98.45,66187.0,89.9829,89.9829,89.8824,89.9372,66187.0
2015-12-21 14:45:00,98.44,98.47,98.41,98.43,39001.0,89.928,89.9554,89.9006,89.9189,39001.0
2015-12-21 14:50:00,98.44,98.49,98.41,98.41,42605.0,89.928,89.9737,89.9006,89.9006,42605.0
2015-12-21 14:55:00,98.41,98.47,98.4,98.46,31234.0,89.9006,89.9554,89.8915,89.9463,31234.0
2015-12-21 15:00:00,98.45,98.55,98.42,98.55,66947.0,89.9372,90.0285,89.9098,90.0285,66947.0
2015-12-21 15:05:00,98.55,98.56,98.36,98.38,123102.0,90.0285,90.0377,89.855,89.8732,123102.0
2015-12-21 15:10:00,98.35,98.38,98.29,98.35,17186.0,89.8458,89.8732,89.791,89.8458,17186.0
2015-12-21 15:15:00,98.35,98.39,98.28,98.32,26737.0,89.8458,89.8824,89.7819,89.8184,26737.0
2015-12-21 15:20:00,98.31,98.36,98.27,98.29,33231.0,89.8093,89.855,89.7727,89.791,33231.0
2015-12-21 15:25:00,98.29,98.39,98.28,98.38,192952.0,89.791,89.8824,89.7819,89.8732,192952.0
2015-12-21 15:30:00,98.37,98.49,98.36,98.4,38917.0,89.8641,89.9737,89.855,89.8915,38917.0
2015-12-21 15:35:00,98.38,98.54,98.36,98.49,22710.0,89.8732,90.0194,89.855,89.9737,22710.0
2015-12-21 15:40:00,98.48,98.62,98.47,98.55,181836.0,89.9646,90.0925,89.9554,90.0285,181836.0
2015-12-21 15:45:00,98.55,98.7,98.55,98.67,32393.0,90.0285,90.1656,90.0285,90.1382,32393.0
2015-12-21 15:50:00,98.68,98.81,98.68,98.81,34938.0,90.1473,90.266,90.1473,90.266,34938.0
2015-12-21 15:55:00,98.82,98.96,98.82,98.95,67558.0,90.2752,90.4031,90.2752,90.3939,67558.0
2015-12-22 09:30:00,99.48,99.49,99.26,99.35,111770.0,90.8781,90.8872,90.6771,90.7594,111770.0
2015-12-22 09:35:00,99.33,99.36,99.14,99.19,71357.0,90.7411,90.7685,90.5675,90.6132,71357.0
2015-12-22 09:40:00,99.18,99.23,99.06,99.18,32418.0,90.6041,90.6497,90.4944,90.6041,32418.0
2015-12-22 09:45:00,99.21,99.24,99.04,99.06,13835.0,90.6315,90.6589,90.4762,90.4944,13835.0
2015-12-22 09:50:00,99.0,99.12,98.99,99.12,6738.0,90.4396,90.5492,90.4305,90.5492,6738.0
2015-12-22 09:55:00,99.17,99.17,99.08,99.09,11078.0,90.5949,90.5949,90.5127,90.5218,11078.0
2015-12-22 10:00:00,99.07,99.13,99.01,99.07,7513.0,90.5036,90.5584,90.4488,90.5036,7513.0
2015-12-22 10:05:00,99.09,99.12,99.0,99.1,16901.0,90.5218,90.5492,90.4396,90.531,16901.0
2015-12-22 10:10:00,99.11,99.16,99.06,99.06,15194.0,90.5401,90.5858,90.4944,90.4944,15194.0
2015-12-22 10:15:00,99.03,99.04,98.92,99.03,33561.0,90.467,90.4762,90.3665,90.467,33561.0
2015-12-22 10:20:00,99.06,99.25,99.05,99.23,26852.0,90.4944,90.668,90.4853,90.6497,26852.0
2015-12-22 10:25:00,99.2,99.28,99.19,99.24,29925.0,90.6223,90.6954,90.6132,90.6589,29925.0
2015-12-22 10:30:00,99.23,99.26,99.13,99.14,31219.0,90.6497,90.6771,90.5584,90.5675,31219.0
2015-12-22 10:35:00,99.16,99.25,99.15,99.25,30166.0,90.5858,90.668,90.5766,90.668,30166.0
2015-12-22 10:40:00,99.25,99.28,99.19,99.2,26548.0,90.668,90.6954,90.6132,90.6223,26548.0
2015-12-22 10:45:00,99.23,99.25,99.13,99.16,23491.0,90.6497,90.668,90.5584,90.5858,23491.0
2015-12-22 10:50:00,99.15,99.18,99.08,99.11,50399.0,90.5766,90.6041,90.5127,90.5401,50399.0
2015-12-22 10:55:00,99.11,99.11,99.03,99.05,17249.0,90.5401,90.5401,90.467,90.4853,17249.0
2015-12-22 11:00:00,99.06,99.12,99.05,99.07,36363.0,90.4944,90.5492,90.4853,90.5036,36363.0
2015-12-22 11:05:00,99.08,99.16,99.07,99.15,19073.0,90.5127,90.5858,90.5036,90.5766,19073.0
2015-12-22 11:10:00,99.13,99.19,99.1,99.15,17833.0,90.5584,90.6132,90.531,90.5766,17833.0
2015-12-22 11:15:00,99.12,99.14,99.05,99.07,13369.0,90.5492,90.5675,90.4853,90.5036,13369.0
2015-12-22 11:20:00,99.06,99.08,98.95,98.98,16600.0,90.4944,90.5127,90.3939,90.4213,16600.0
2015-12-22 11:25:00,98.97,98.99,98.91,98.99,15913.0,90.4122,90.4305,90.3574,90.4305,15913.0
2015-12-22 11:30:00,98.99,99.05,98.99,99.02,18498.0,90.4305,90.4853,90.4305,90.4579,18498.0
2015-12-22 11:35:00,99.04,99.26,99.04,99.22,62095.0,90.4762,90.6771,90.4762,90.6406,62095.0
2015-12-22 11:40:00,99.24,99.31,99.22,99.26,28517.0,90.6589,90.7228,90.6406,90.6771,28517.0
2015-12-22 11:45:00,99.27,99.29,99.22,99.25,15935.0,90.6863,90.7045,90.6406,90.668,15935.0
2015-12-22 11:50:00,99.25,99.26,99.15,99.16,33316.0,90.668,90.6771,90.5766,90.5858,33316.0
2015-12-22 11:55:00,99.16,99.23,99.16,99.22,64991.0,90.5858,90.6497,90.5858,90.6406,64991.0
2015-12-22 12:00:00,99.22,99.25,99.06,99.08,49413.0,90.6406,90.668,90.4944,90.5127,49413.0
2015-12-22 12:05:00,99.08,99.12,99.04,99.11,91844.0,90.5127,90.5492,90.4762,90.5401,91844.0
2015-12-22 12:10:00,99.09,99.11,99.01,99.11,107937.0,90.5218,90.5401,90.4488,90.5401,107937.0
2015-12-22 12:15:00,99.11,99.21,99.09,99.19,78744.0,90.5401,90.6315,90.5218,90.6132,78744.0
2015-12-22 12:20:00,99.18,99.18,99.12,99.16,28354.0,90.6041,90.6041,90.5492,90.5858,28354.0
2015-12-22 12:25:00,99.16,99.25,99.13,99.21,34299.0,90.5858,90.668,90.5584,90.6315,34299.0
2015-12-22 12:30:00,99.21,99.29,99.21,99.28,8399.0,90.6315,90.7045,90.6315,90.6954,8399.0
2015-12-22 12:35:00,99.29,99.38,99.29,99.32,17622.0,90.7045,90.7868,90.7045,90.7319,17622.0
2015-12-22 12:40:00,99.34,99.36,99.32,99.34,19601.0,90.7502,90.7685,90.7319,90.7502,19601.0
2015-12-22 12:45:00,99.34,99.36,99.31,99.32,22251.0,90.7502,90.7685,90.7228,90.7319,22251.0
2015-12-22 12:50:00,99.32,99.4,99.31,99.39,33997.0,90.7319,90.805,90.7228,90.7959,33997.0
2015-12-22 12:55:00,99.4,99.46,99.39,99.45,19075.0,90.805,90.8598,90.7959,90.8507,19075.0
2015-12-22 13:00:00,99.45,99.48,99.4,99.45,25649.0,90.8507,90.8781,90.805,90.8507,25649.0
2015-12-22 13:05:00,99.45,99.48,99.37,99.38,29919.0,90.8507,90.8781,90.7776,90.7868,29919.0
2015-12-22 13:10:00,99.38,99.39,99.3,99.35,21131.0,90.7868,90.7959,90.7137,90.7594,21131.0
2015-12-22 13:15:00,99.35,99.4,99.34,99.38,17537.0,90.7594,90.805,90.7502,90.7868,17537.0
2015-12-22 13:20:00,99.4,99.41,99.33,99.35,35791.0,90.805,90.8142,90.7411,90.7594,35791.0
2015-12-22 13:25:00,99.36,99.43,99.35,99.42,17544.0,90.7685,90.8324,90.7594,90.8233,17544.0
2015-12-22 13:30:00,99.42,99.42,99.33,99.34,13162.0,90.8233,90.8233,90.7411,90.7502,13162.0
2015-12-22 13:35:00,99.35,99.42,99.35,99.42,14822.0,90.7594,90.8233,90.7594,90.8233,14822.0
2015-12-22 13:40:00,99.41,99.42,99.35,99.38,12518.0,90.8142,90.8233,90.7594,90.7868,12518.0
2015-12-22 13:45:00,99.39,99.53,99.39,99.53,25173.0,90.7959,90.9238,90.7959,90.9238,25173.0
2015-12-22 13:50:00,99.54,99.59,99.5,99.58,10802.0,90.9329,90.9786,90.8964,90.9695,10802.0
2015-12-22 13:55:00,99.59,99.62,99.57,99.6,12920.0,90.9786,91.006,90.9603,90.9877,12920.0
2015-12-22 14:00:00,99.61,99.64,99.55,99.58,18033.0,90.9969,91.0243,90.9421,90.9695,18033.0
2015-12-22 14:05:00,99.58,99.62,99.57,99.59,115748.0,90.9695,91.006,90.9603,90.9786,115748.0
2015-12-22 14:10:00,99.59,99.65,99.58,99.62,16904.0,90.9786,91.0334,90.9695,91.006,16904.0
2015-12-22 14:15:00,99.64,99.68,99.63,99.66,21519.0,91.0243,91.0608,91.0151,91.0425,21519.0
2015-12-22 14:20:00,99.67,99.71,99.67,99.7,40504.0,91.0517,91.0882,91.0517,91.0791,40504.0
2015-12-22 14:25:00,99.7,99.7,99.62,99.62,20153.0,91.0791,91.0791,91.006,91.006,20153.0
2015-12-22 14:30:00,99.62,99.66,99.6,99.61,27012.0,91.006,91.0425,90.9877,90.9969,27012.0
2015-12-22 14:35:00,99.62,99.62,99.57,99.6,28264.0,91.006,91.006,90.9603,90.9877,28264.0
2015-12-22 14:40:00,99.59,99.7,99.59,99.68,39884.0,90.9786,91.0791,90.9786,91.0608,39884.0
2015-12-22 14:45:00,99.68,99.69,99.6,99.63,23597.0,91.0608,91.07,90.9877,91.0151,23597.0
2015-12-22 14:50:00,99.63,99.67,99.6,99.61,25678.0,91.0151,91.0517,90.9877,90.9969,25678.0
2015-12-22 14:55:00,99.61,99.68,99.59,99.67,119279.0,90.9969,91.0608,90.9786,91.0517,119279.0
2015-12-22 15:00:00,99.7,99.78,99.67,99.78,38558.0,91.0791,91.1522,91.0517,91.1522,38558.0
2015-12-22 15:05:00,99.77,99.82,99.75,99.77,49445.0,91.143,91.1887,91.1248,91.143,49445.0
2015-12-22 15:10:00,99.76,99.84,99.73,99.83,60127.0,91.1339,91.207,91.1065,91.1978,60127.0
2015-12-22 15:15:00,99.82,99.85,99.79,99.84,23917.0,91.1887,91.2161,91.1613,91.207,23917.0
2015-12-22 15:20:00,99.84,99.92,99.83,99.87,22412.0,91.207,91.2801,91.1978,91.2344,22412.0
2015-12-22 15:25:00,99.88,99.93,99.85,99.85,29026.0,91.2435,91.2892,91.2161,91.2161,29026.0
2015-12-22 15:30:00,99.86,99.89,99.83,99.87,51973.0,91.2253,91.2527,91.1978,91.2344,51973.0
2015-12-22 15:35:00,99.86,99.87,99.77,99.79,57295.0,91.2253,91.2344,91.143,91.1613,57295.0
2015-12-22 15:40:00,99.8,99.81,99.61,99.63,44609.0,91.1704,91.1796,90.9969,91.0151,44609.0
2015-12-22 15:45:00,99.62,99.64,99.51,99.56,39933.0,91.006,91.0243,90.9055,90.9512,39933.0
2015-12-22 15:50:00,99.57,99.74,99.55,99.72,44751.0,90.9603,91.1156,90.9421,91.0974,44751.0
2015-12-22 15:55:00,99.71,99.75,99.65,99.74,45977.0,91.0882,91.1248,91.0334,91.1156,45977.0
2015-12-23 09:30:00,100.44,100.44,100.18,100.24,61638.0,91.7551,91.7551,91.5176,91.5724,61638.0
2015-12-23 09:35:00,100.26,100.31,100.16,100.26,12300.0,91.5907,91.6363,91.4993,91.5907,12300.0
2015-12-23 09:40:00,100.23,100.26,100.13,100.16,38212.0,91.5633,91.5907,91.4719,91.4993,38212.0
2015-12-23 09:45:00,100.18,100.27,100.15,100.26,12450.0,91.5176,91.5998,91.4902,91.5907,12450.0
2015-12-23 09:50:00,100.28,100.37,100.26,100.34,145818.0,91.6089,91.6912,91.5907,91.6638,145818.0
2015-12-23 09:55:00,100.31,100.33,100.26,100.33,45577.0,91.6363,91.6546,91.5907,91.6546,45577.0
2015-12-23 10:00:00,100.32,100.46,100.31,100.4,17496.0,91.6455,91.7734,91.6363,91.7186,17496.0
2015-12-23 10:05:00,100.37,100.4,100.27,100.29,33493.0,91.6912,91.7186,91.5998,91.6181,33493.0
2015-12-23 10:10:00,100.32,100.37,100.31,100.35,21499.0,91.6455,91.6912,91.6363,91.6729,21499.0
2015-12-23 10:15:00,100.34,100.37,100.3,100.32,21388.0,91.6638,91.6912,91.6272,91.6455,21388.0
2015-12-23 10:20:00,100.32,100.38,100.27,100.28,36336.0,91.6455,91.7003,91.5998,91.6089,36336.0
2015-12-23 10:25:00,100.28,100.29,100.21,100.22,22322.0,91.6089,91.6181,91.545,91.5541,22322.0
2015-12-23 10:30:00,100.22,100.34,100.18,100.32,35381.0,91.5541,91.6638,91.5176,91.6455,35381.0
2015-12-23 10:35:00,100.32,100.36,100.28,100.36,25707.0,91.6455,91.682,91.6089,91.682,25707.0
2015-12-23 10:40:00,100.33,100.41,100.33,100.38,34642.0,91.6546,91.7277,91.6546,91.7003,34642.0
2015-12-23 10:45:00,100.39,100.41,100.34,100.38,27901.0,91.7094,91.7277,91.6638,91.7003,27901.0
2015-12-23 10:50:00,100.4,100.42,100.37,100.42,21913.0,91.7186,91.7368,91.6912,91.7368,21913.0
2015-12-23 10:55:00,100.39,100.46,100.38,100.46,42596.0,91.7094,91.7734,91.7003,91.7734,42596.0
2015-12-23 11:00:00,100.46,100.46,100.38,100.38,11797.0,91.7734,91.7734,91.7003,91.7003,11797.0
2015-12-23 11:05:00,100.36,100.42,100.33,100.36,20719.0,91.682,91.7368,91.6546,91.682,20719.0
2015-12-23 11:10:00,100.36,100.37,100.34,100.35,9238.0,91.682,91.6912,91.6638,91.6729,9238.0
2015-12-23 11:15:00,100.36,100.42,100.36,100.42,14639.0,91.682,91.7368,91.682,91.7368,14639.0
2015-12-23 11:20:00,100.42,100.43,100.34,100.36,16592.0,91.7368,91.746,91.6638,91.682,16592.0
2015-12-23 11:25:00,100.36,100.41,100.33,100.37,14110.0,91.682,91.7277,91.6546,91.6912,14110.0
2015-12-23 11:30:00,100.38,100.44,100.35,100.39,29702.0,91.7003,91.7551,91.6729,91.7094,29702.0
2015-12-23 11:35:00,100.37,100.4,100.35,100.35,29085.0,91.6912,91.7186,91.6729,91.6729,29085.0
2015-12-23 11:40:00,100.36,100.41,100.35,100.4,10133.0,91.682,91.7277,91.6729,91.7186,10133.0
2015-12-23 11:45:00,100.4,100.41,100.36,100.36,18134.0,91.7186,91.7277,91.682,91.682,18134.0
2015-12-23 11:50:00,100.36,100.37,100.31,100.33,259634.0,91.682,91.6912,91.6363,91.6546,259634.0
2015-12-23 11:55:00,100.33,100.44,100.33,100.43,33703.0,91.6546,91.7551,91.6546,91.746,33703.0
2015-12-23 12:00:00,100.44,100.49,100.43,100.44,20083.0,91.7551,91.8008,91.746,91.7551,20083.0
2015-12-23 12:05:00,100.45,100.51,100.45,100.49,12539.0,91.7642,91.8191,91.7642,91.8008,12539.0
2015-12-23 12:10:00,100.51,100.55,100.48,100.49,30448.0,91.8191,91.8556,91.7916,91.8008,30448.0
2015-12-23 12:15:00,100.49,100.51,100.47,100.5,9152.0,91.8008,91.8191,91.7825,91.8099,9152.0
2015-12-23 12:20:00,100.51,100.59,100.5,100.54,17243.0,91.8191,91.8921,91.8099,91.8465,17243.0
2015-12-23 12:25:00,100.54,100.59,100.52,100.53,32761.0,91.8465,91.8921,91.8282,91.8373,32761.0
2015-12-23 12:30:00,100.52,100.54,100.48,100.48,21051.0,91.8282,91.8465,91.7916,91.7916,21051.0
2015-12-23 12:35:00,100.5,100.52,100.46,100.46,13833.0,91.8099,91.8282,91.7734,91.7734,13833.0
2015-12-23 12:40:00,100.43,100.46,100.42,100.44,16941.0,91.746,91.7734,91.7368,91.7551,16941.0
2015-12-23 12:45:00,100.45,100.45,100.41,100.45,24084.0,91.7642,91.7642,91.7277,91.7642,24084.0
2015-12-23 12:50:00,100.45,100.47,100.42,100.43,44039.0,91.7642,91.7825,91.7368,91.746,44039.0
2015-12-23 12:55:00,100.46,100.48,100.44,100.46,44101.0,91.7734,91.7916,91.7551,91.7734,44101.0
2015-12-23 13:00:00,100.45,100.48,100.38,100.41,17023.0,91.7642,91.7916,91.7003,91.7277,17023.0
2015-12-23 13:05:00,100.41,100.43,100.38,100.41,18568.0,91.7277,91.746,91.7003,91.7277,18568.0
2015-12-23 13:10:00,100.4,100.43,100.38,100.41,13270.0,91.7186,91.746,91.7003,91.7277,13270.0
2015-12-23 13:15:00,100.42,100.44,100.37,100.38,27143.0,91.7368,91.7551,91.6912,91.7003,27143.0
2015-12-23 13:20:00,100.39,100.42,100.38,100.41,30825.0,91.7094,91.7368,91.7003,91.7277,30825.0
2015-12-23 13:25:00,100.43,100.45,100.39,100.4,21705.0,91.746,91.7642,91.7094,91.7186,21705.0
2015-12-23 13:30:00,100.41,100.41,100.37,100.4,9603.0,91.7277,91.7277,91.6912,91.7186,9603.0
2015-12-23 13:35:00,100.39,100.4,100.29,100.33,17152.0,91.7094,91.7186,91.6181,91.6546,17152.0
2015-12-23 13:40:00,100.33,100.45,100.33,100.43,8457.0,91.6546,91.7642,91.6546,91.746,8457.0
2015-12-23 13:45:00,100.43,100.46,100.42,100.42,10806.0,91.746,91.7734,91.7368,91.7368,10806.0
2015-12-23 13:50:00,100.42,100.46,100.41,100.43,19624.0,91.7368,91.7734,91.7277,91.746,19624.0
2015-12-23 13:55:00,100.44,100.49,100.42,100.46,18861.0,91.7551,91.8008,91.7368,91.7734,18861.0
2015-12-23 14:00:00,100.46,100.5,100.43,100.44,36386.0,91.7734,91.8099,91.746,91.7551,36386.0
2015-12-23 14:05:00,100.45,100.53,100.43,100.5,8746.0,91.7642,91.8373,91.746,91.8099,8746.0
2015-12-23 14:10:00,100.49,100.55,100.44,100.53,40500.0,91.8008,91.8556,91.7551,91.8373,40500.0
2015-12-23 14:15:00,100.56,100.6,100.52,100.57,15240.0,91.8647,91.9013,91.8282,91.8739,15240.0
2015-12-23 14:20:00,100.57,100.63,100.54,100.61,220725.0,91.8739,91.9287,91.8465,91.9104,220725.0
2015-12-23 14:25:00,100.59,100.63,100.57,100.59,26428.0,91.8921,91.9287,91.8739,91.8921,26428.0
2015-12-23 14:30:00,100.59,100.67,100.59,100.65,113212.0,91.8921,91.9652,91.8921,91.9469,113212.0
2015-12-23 14:35:00,100.64,100.71,100.64,100.68,24764.0,91.9378,92.0018,91.9378,91.9744,24764.0
2015-12-23 14:40:00,100.69,100.72,100.64,100.66,21426.0,91.9835,92.0109,91.9378,91.9561,21426.0
2015-12-23 14:45:00,100.65,100.68,100.63,100.66,15922.0,91.9469,91.9744,91.9287,91.9561,15922.0
2015-12-23 14:50:00,100.68,100.68,100.64,100.66,17790.0,91.9744,91.9744,91.9378,91.9561,17790.0
2015-12-23 14:55:00,100.65,100.68,100.63,100.67,30719.0,91.9469,91.9744,91.9287,91.9652,30719.0
2015-12-23 15:00:00,100.67,100.7,100.63,100.63,20181.0,91.9652,91.9926,91.9287,91.9287,20181.0
2015-12-23 15:05:00,100.63,100.65,100.56,100.57,34175.0,91.9287,91.9469,91.8647,91.8739,34175.0
2015-12-23 15:10:00,100.57,100.6,100.54,100.56,14379.0,91.8739,91.9013,91.8465,91.8647,14379.0
2015-12-23 15:15:00,100.56,100.6,100.55,100.57,40523.0,91.8647,91.9013,91.8556,91.8739,40523.0
2015-12-23 15:20:00,100.58,100.6,100.56,100.59,12973.0,91.883,91.9013,91.8647,91.8921,12973.0
2015-12-23 15:25:00,100.6,100.6,100.55,100.57,55494.0,91.9013,91.9013,91.8556,91.8739,55494.0
2015-12-23 15:30:00,100.56,100.57,100.54,100.56,25664.0,91.8647,91.8739,91.8465,91.8647,25664.0
2015-12-23 15:35:00,100.56,100.56,100.46,100.52,33491.0,91.8647,91.8647,91.7734,91.8282,33491.0
2015-12-23 15:40:00,100.51,100.6,100.5,100.59,14043.0,91.8191,91.9013,91.8099,91.8921,14043.0
2015-12-23 15:45:00,100.6,100.64,100.58,100.59,57525.0,91.9013,91.9378,91.883,91.8921,57525.0
2015-12-23 15:50:00,100.58,100.65,100.57,100.65,69286.0,91.883,91.9469,91.8739,91.9469,69286.0
2015-12-23 15:55:00,100.65,100.69,100.59,100.66,112449.0,91.9469,91.9835,91.8921,91.9561,112449.0
2015-12-24 09:30:00,100.2,100.28,100.17,100.25,42154.0,91.8856,91.9589,91.8581,91.9314,42154.0
2015-12-24 09:35:00,100.28,100.33,100.2,100.2,44001.0,91.9589,92.0048,91.8856,91.8856,44001.0
2015-12-24 09:40:00,100.17,100.24,100.15,100.19,13168.0,91.8581,91.9223,91.8397,91.8764,13168.0
2015-12-24 09:45:00,100.2,100.24,100.14,100.17,21627.0,91.8856,91.9223,91.8306,91.8581,21627.0
2015-12-24 09:50:00,100.18,100.25,100.17,100.18,8069.0,91.8672,91.9314,91.8581,91.8672,8069.0
2015-12-24 09:55:00,100.17,100.18,100.14,100.14,13500.0,91.8581,91.8672,91.8306,91.8306,13500.0
2015-12-24 10:00:00,100.15,100.18,100.11,100.11,20813.0,91.8397,91.8672,91.803,91.803,20813.0
2015-12-24 10:05:00,100.1,100.17,100.1,100.11,12275.0,91.7939,91.8581,91.7939,91.803,12275.0
2015-12-24 10:10:00,100.12,100.17,100.1,100.16,28996.0,91.8122,91.8581,91.7939,91.8489,28996.0
2015-12-24 10:15:00,100.16,100.22,100.12,100.22,32094.0,91.8489,91.9039,91.8122,91.9039,32094.0
2015-12-24 10:20:00,100.21,100.22,100.15,100.19,15411.0,91.8947,91.9039,91.8397,91.8764,15411.0
2015-12-24 10:25:00,100.21,100.26,100.2,100.25,11924.0,91.8947,91.9406,91.8856,91.9314,11924.0
2015-12-24 10:30:00,100.25,100.26,100.17,100.2,20583.0,91.9314,91.9406,91.8581,91.8856,20583.0
2015-12-24 10:35:00,100.2,100.22,100.16,100.16,8110.0,91.8856,91.9039,91.8489,91.8489,8110.0
2015-12-24 10:40:00,100.16,100.23,100.13,100.21,38728.0,91.8489,91.9131,91.8214,91.8947,38728.0
2015-12-24 10:45:00,100.22,100.23,100.19,100.21,42413.0,91.9039,91.9131,91.8764,91.8947,42413.0
2015-12-24 10:50:00,100.23,100.24,100.21,100.22,5299.0,91.9131,91.9223,91.8947,91.9039,5299.0
2015-12-24 10:55:00,100.21,100.24,100.17,100.23,15463.0,91.8947,91.9223,91.8581,91.9131,15463.0
2015-12-24 11:00:00,100.23,100.25,100.2,100.21,15971.0,91.9131,91.9314,91.8856,91.8947,15971.0
2015-12-24 11:05:00,100.22,100.27,100.21,100.26,67803.0,91.9039,91.9498,91.8947,91.9406,67803.0
2015-12-24 11:10:00,100.26,100.28,100.22,100.25,5967.0,91.9406,91.9589,91.9039,91.9314,5967.0
2015-12-24 11:15:00,100.23,100.24,100.2,100.23,97133.0,91.9131,91.9223,91.8856,91.9131,97133.0
2015-12-24 11:20:00,100.24,100.28,100.22,100.24,22500.0,91.9223,91.9589,91.9039,91.9223,22500.0
2015-12-24 11:25:00,100.25,100.27,100.23,100.26,33950.0,91.9314,91.9498,91.9131,91.9406,33950.0
2015-12-24 11:30:00,100.26,100.27,100.2,100.24,19575.0,91.9406,91.9498,91.8856,91.9223,19575.0
2015-12-24 11:35:00,100.23,100.23,100.16,100.2,28455.0,91.9131,91.9131,91.8489,91.8856,28455.0
2015-12-24 11:40:00,100.22,100.25,100.21,100.25,25098.0,91.9039,91.9314,91.8947,91.9314,25098.0
2015-12-24 11:45:00,100.25,100.33,100.24,100.33,22229.0,91.9314,92.0048,91.9223,92.0048,22229.0
2015-12-24 11:50:00,100.32,100.36,100.3,100.35,24205.0,91.9956,92.0323,91.9773,92.0231,24205.0
2015-12-24 11:55:00,100.35,100.37,100.34,100.37,31631.0,92.0231,92.0415,92.014,92.0415,31631.0
2015-12-24 12:00:00,100.36,100.37,100.32,100.32,11074.0,92.0323,92.0415,91.9956,91.9956,11074.0
2015-12-24 12:05:00,100.32,100.35,100.31,100.34,6111.0,91.9956,92.0231,91.9864,92.014,6111.0
2015-12-24 12:10:00,100.34,100.34,100.29,100.34,33032.0,92.014,92.014,91.9681,92.014,33032.0
2015-12-24 12:15:00,100.33,100.38,100.32,100.37,28666.0,92.0048,92.0506,91.9956,92.0415,28666.0
2015-12-24 12:20:00,100.37,100.41,100.36,100.4,25498.0,92.0415,92.0782,92.0323,92.069,25498.0
2015-12-24 12:25:00,100.4,100.44,100.39,100.43,5259.0,92.069,92.1057,92.0598,92.0965,5259.0
2015-12-24 12:30:00,100.44,100.47,100.42,100.45,28711.0,92.1057,92.1332,92.0873,92.1148,28711.0
2015-12-24 12:35:00,100.45,100.47,100.43,100.44,14225.0,92.1148,92.1332,92.0965,92.1057,14225.0
2015-12-24 12:40:00,100.44,100.44,100.4,100.43,19468.0,92.1057,92.1057,92.069,92.0965,19468.0
2015-12-24 12:45:00,100.43,100.43,100.36,100.36,13840.0,92.0965,92.0965,92.0323,92.0323,13840.0
2015-12-24 12:50:00,100.36,100.37,100.29,100.3,50171.0,92.0323,92.0415,91.9681,91.9773,50171.0
2015-12-24 12:55:00,100.3,100.3,100.14,100.14,51937.0,91.9773,91.9773,91.8306,91.8306,51937.0
2015-12-28 09:30:00,99.85,99.97,99.84,99.9,39210.0,91.5646,91.6747,91.5554,91.6105,39210.0
2015-12-28 09:35:00,99.9,99.9,99.79,99.88,14485.0,91.6105,91.6105,91.5096,91.5921,14485.0
2015-12-28 09:40:00,99.86,100.01,99.85,100.01,77933.0,91.5738,91.7113,91.5646,91.7113,77933.0
2015-12-28 09:45:00,100.02,100.04,99.97,99.98,9095.0,91.7205,91.7389,91.6747,91.6838,9095.0
2015-12-28 09:50:00,99.99,99.99,99.93,99.94,7723.0,91.693,91.693,91.638,91.6472,7723.0
2015-12-28 09:55:00,99.91,99.96,99.88,99.91,27610.0,91.6196,91.6655,91.5921,91.6196,27610.0
2015-12-28 10:00:00,99.9,99.91,99.64,99.67,53090.0,91.6105,91.6196,91.372,91.3996,53090.0
2015-12-28 10:05:00,99.66,99.72,99.63,99.71,6683.0,91.3904,91.4454,91.3629,91.4362,6683.0
2015-12-28 10:10:00,99.71,99.72,99.63,99.66,33157.0,91.4362,91.4454,91.3629,91.3904,33157.0
2015-12-28 10:15:00,99.65,99.69,99.64,99.68,16438.0,91.3812,91.4179,91.372,91.4087,16438.0
2015-12-28 10:20:00,99.65,99.67,99.61,99.67,33719.0,91.3812,91.3996,91.3445,91.3996,33719.0
2015-12-28 10:25:00,99.67,99.73,99.64,99.69,10688.0,91.3996,91.4546,91.372,91.4179,10688.0
2015-12-28 10:30:00,99.69,99.69,99.64,99.65,22898.0,91.4179,91.4179,91.372,91.3812,22898.0
2015-12-28 10:35:00,99.64,99.69,99.62,99.65,14879.0,91.372,91.4179,91.3537,91.3812,14879.0
2015-12-28 10:40:00,99.65,99.7,99.63,99.67,24596.0,91.3812,91.4271,91.3629,91.3996,24596.0
2015-12-28 10:45:00,99.66,99.66,99.49,99.5,33389.0,91.3904,91.3904,91.2345,91.2437,33389.0
2015-12-28 10:50:00,99.49,99.52,99.47,99.5,19583.0,91.2345,91.262,91.2162,91.2437,19583.0
2015-12-28 10:55:00,99.46,99.5,99.42,99.49,28386.0,91.207,91.2437,91.1703,91.2345,28386.0
2015-12-28 11:00:00,99.47,99.57,99.45,99.54,10330.0,91.2162,91.3079,91.1978,91.2803,10330.0
2015-12-28 11:05:00,99.54,99.59,99.52,99.58,13940.0,91.2803,91.3262,91.262,91.317,13940.0
2015-12-28 11:10:00,99.59,99.63,99.56,99.59,102092.0,91.3262,91.3629,91.2987,91.3262,102092.0
2015-12-28 11:15:00,99.6,99.66,99.58,99.64,14392.0,91.3354,91.3904,91.317,91.372,14392.0
2015-12-28 11:20:00,99.64,99.68,99.61,99.66,44672.0,91.372,91.4087,91.3445,91.3904,44672.0
2015-12-28 11:25:00,99.67,99.69,99.6,99.63,19570.0,91.3996,91.4179,91.3354,91.3629,19570.0
2015-12-28 11:30:00,99.62,99.64,99.59,99.6,11374.0,91.3537,91.372,91.3262,91.3354,11374.0
2015-12-28 11:35:00,99.59,99.73,99.59,99.69,36205.0,91.3262,91.4546,91.3262,91.4179,36205.0
2015-12-28 11:40:00,99.68,99.73,99.65,99.73,18037.0,91.4087,91.4546,91.3812,91.4546,18037.0
2015-12-28 11:45:00,99.73,99.77,99.69,99.74,30437.0,91.4546,91.4913,91.4179,91.4637,30437.0
2015-12-28 11:50:00,99.73,99.84,99.73,99.82,38048.0,91.4546,91.5554,91.4546,91.5371,38048.0
2015-12-28 11:55:00,99.81,99.85,99.74,99.74,24074.0,91.5279,91.5646,91.4637,91.4637,24074.0
2015-12-28 12:00:00,99.74,99.82,99.72,99.81,26257.0,91.4637,91.5371,91.4454,91.5279,26257.0
2015-12-28 12:05:00,99.82,99.83,99.78,99.79,331766.0,91.5371,91.5463,91.5004,91.5096,331766.0
2015-12-28 12:10:00,99.78,99.78,99.71,99.71,31359.0,91.5004,91.5004,91.4362,91.4362,31359.0
2015-12-28 12:15:00,99.7,99.77,99.7,99.74,54991.0,91.4271,91.4913,91.4271,91.4637,54991.0
2015-12-28 12:20:00,99.75,99.75,99.66,99.7,23113.0,91.4729,91.4729,91.3904,91.4271,23113.0
2015-12-28 12:25:00,99.7,99.77,99.69,99.77,39162.0,91.4271,91.4913,91.4179,91.4913,39162.0
2015-12-28 12:30:00,99.79,99.79,99.73,99.78,71389.0,91.5096,91.5096,91.4546,91.5004,71389.0
2015-12-28 12:35:00,99.77,99.78,99.73,99.77,35705.0,91.4913,91.5004,91.4546,91.4913,35705.0
2015-12-28 12:40:00,99.76,99.77,99.7,99.74,10832.0,91.4821,91.4913,91.4271,91.4637,10832.0
2015-12-28 12:45:00,99.75,99.77,99.72,99.76,15609.0,91.4729,91.4913,91.4454,91.4821,15609.0
2015-12-28 12:50:00,99.76,99.82,99.75,99.79,27500.0,91.4821,91.5371,91.4729,91.5096,27500.0
2015-12-28 12:55:00,99.8,99.8,99.71,99.73,10675.0,91.5188,91.5188,91.4362,91.4546,10675.0
2015-12-28 13:00:00,99.72,99.78,99.72,99.75,30980.0,91.4454,91.5004,91.4454,91.4729,30980.0
2015-12-28 13:05:00,99.76,99.8,99.76,99.79,21195.0,91.4821,91.5188,91.4821,91.5096,21195.0
2015-12-28 13:10:00,99.79,99.91,99.76,99.9,49300.0,91.5096,91.6196,91.4821,91.6105,49300.0
2015-12-28 13:15:00,99.9,99.98,99.9,99.98,38779.0,91.6105,91.6838,91.6105,91.6838,38779.0
2015-12-28 13:20:00,99.97,99.99,99.91,99.93,50425.0,91.6747,91.693,91.6196,91.638,50425.0
2015-12-28 13:25:00,99.94,99.97,99.92,99.96,48297.0,91.6472,91.6747,91.6288,91.6655,48297.0
2015-12-28 13:30:00,99.96,100.1,99.96,100.07,35647.0,91.6655,91.7939,91.6655,91.7664,35647.0
2015-12-28 13:35:00,100.07,100.07,99.97,99.98,56262.0,91.7664,91.7664,91.6747,91.6838,56262.0
2015-12-28 13:40:00,100.0,100.02,99.94,99.94,21156.0,91.7022,91.7205,91.6472,91.6472,21156.0
2015-12-28 13:45:00,99.95,99.97,99.94,99.96,5261.0,91.6563,91.6747,91.6472,91.6655,5261.0
2015-12-28 13:50:00,99.94,99.99,99.85,99.86,12068.0,91.6472,91.693,91.5646,91.5738,12068.0
2015-12-28 13:55:00,99.86,99.91,99.85,99.87,137309.0,91.5738,91.6196,91.5646,91.583,137309.0
2015-12-28 14:00:00,99.86,99.93,99.85,99.92,73363.0,91.5738,91.638,91.5646,91.6288,73363.0
2015-12-28 14:05:00,99.91,99.96,99.89,99.94,21756.0,91.6196,91.6655,91.6013,91.6472,21756.0
2015-12-28 14:10:00,99.95,99.96,99.88,99.88,20382.0,91.6563,91.6655,91.5921,91.5921,20382.0
2015-12-28 14:15:00,99.87,99.97,99.87,99.95,17181.0,91.583,91.6747,91.583,91.6563,17181.0
2015-12-28 14:20:00,99.96,99.98,99.93,99.93,18173.0,91.6655,91.6838,91.638,91.638,18173.0
2015-12-28 14:25:00,99.94,100.01,99.93,99.99,39684.0,91.6472,91.7113,91.638,91.693,39684.0
2015-12-28 14:30:00,100.0,100.01,99.95,99.95,15179.0,91.7022,91.7113,91.6563,91.6563,15179.0
2015-12-28 14:35:00,99.96,99.98,99.91,99.97,66498.0,91.6655,91.6838,91.6196,91.6747,66498.0
2015-12-28 14:40:00,99.97,100.0,99.96,99.98,12993.0,91.6747,91.7022,91.6655,91.6838,12993.0
2015-12-28 14:45:00,100.02,100.02,99.92,100.0,30682.0,91.7205,91.7205,91.6288,91.7022,30682.0
2015-12-28 14:50:00,99.99,100.05,99.98,100.05,15690.0,91.693,91.748,91.6838,91.748,15690.0
2015-12-28 14:55:00,100.04,100.04,99.99,100.0,20521.0,91.7389,91.7389,91.693,91.7022,20521.0
2015-12-28 15:00:00,100.02,100.05,99.97,99.98,20024.0,91.7205,91.748,91.6747,91.6838,20024.0
2015-12-28 15:05:00,99.98,100.01,99.95,100.0,21879.0,91.6838,91.7113,91.6563,91.7022,21879.0
2015-12-28 15:10:00,100.0,100.01,99.96,99.98,53245.0,91.7022,91.7113,91.6655,91.6838,53245.0
2015-12-28 15:15:00,99.98,100.01,99.9,99.92,48960.0,91.6838,91.7113,91.6105,91.6288,48960.0
2015-12-28 15:20:00,99.91,100.03,99.91,100.03,45598.0,91.6196,91.7297,91.6196,91.7297,45598.0
2015-12-28 15:25:00,100.04,100.06,100.02,100.04,35583.0,91.7389,91.7572,91.7205,91.7389,35583.0
2015-12-28 15:30:00,100.05,100.09,100.0,100.07,42679.0,91.748,91.7847,91.7022,91.7664,42679.0
2015-12-28 15:35:00,100.07,100.08,100.02,100.06,71980.0,91.7664,91.7755,91.7205,91.7572,71980.0
2015-12-28 15:40:00,100.06,100.09,100.04,100.05,29419.0,91.7572,91.7847,91.7389,91.748,29419.0
2015-12-28 15:45:00,100.03,100.05,100.0,100.04,24007.0,91.7297,91.748,91.7022,91.7389,24007.0
2015-12-28 15:50:00,100.04,100.12,100.04,100.11,28588.0,91.7389,91.8122,91.7389,91.803,28588.0
2015-12-28 15:55:00,100.11,100.15,100.07,100.15,19058.0,91.803,91.8397,91.7664,91.8397,19058.0
2015-12-29 09:30:00,100.76,100.83,100.6,100.82,155971.0,92.3991,92.4633,92.2524,92.4541,155971.0
2015-12-29 09:35:00,100.87,100.93,100.82,100.91,23411.0,92.5,92.555,92.4541,92.5367,23411.0
2015-12-29 09:40:00,100.9,100.91,100.83,100.91,9809.0,92.5275,92.5367,92.4633,92.5367,9809.0
2015-12-29 09:45:00,100.91,100.97,100.88,100.93,17684.0,92.5367,92.5917,92.5092,92.555,17684.0
2015-12-29 09:50:00,100.93,100.98,100.92,100.93,26043.0,92.555,92.6009,92.5458,92.555,26043.0
2015-12-29 09:55:00,100.94,101.0,100.91,101.0,14653.0,92.5642,92.6192,92.5367,92.6192,14653.0
2015-12-29 10:00:00,101.0,101.09,100.99,101.08,9954.0,92.6192,92.7017,92.61,92.6926,9954.0
2015-12-29 10:05:00,101.1,101.12,101.09,101.09,39342.0,92.7109,92.7292,92.7017,92.7017,39342.0
2015-12-29 10:10:00,101.08,101.12,101.03,101.04,28600.0,92.6926,92.7292,92.6467,92.6559,28600.0
2015-12-29 10:15:00,101.04,101.08,101.02,101.08,7969.0,92.6559,92.6926,92.6375,92.6926,7969.0
2015-12-29 10:20:00,101.1,101.12,101.05,101.06,11254.0,92.7109,92.7292,92.665,92.6742,11254.0
2015-12-29 10:25:00,101.08,101.13,101.06,101.13,12072.0,92.6926,92.7384,92.6742,92.7384,12072.0
2015-12-29 10:30:00,101.15,101.16,101.05,101.06,8508.0,92.7567,92.7659,92.665,92.6742,8508.0
2015-12-29 10:35:00,101.05,101.07,101.01,101.03,12207.0,92.665,92.6834,92.6284,92.6467,12207.0
2015-12-29 10:40:00,101.03,101.08,101.01,101.07,12071.0,92.6467,92.6926,92.6284,92.6834,12071.0
2015-12-29 10:45:00,101.08,101.08,101.04,101.04,13221.0,92.6926,92.6926,92.6559,92.6559,13221.0
2015-12-29 10:50:00,101.03,101.07,100.99,101.06,12131.0,92.6467,92.6834,92.61,92.6742,12131.0
2015-12-29 10:55:00,101.06,101.09,101.04,101.05,15312.0,92.6742,92.7017,92.6559,92.665,15312.0
2015-12-29 11:00:00,101.06,101.12,101.05,101.12,5194.0,92.6742,92.7292,92.665,92.7292,5194.0
2015-12-29 11:05:00,101.12,101.16,101.11,101.15,11957.0,92.7292,92.7659,92.7201,92.7567,11957.0
2015-12-29 11:10:00,101.16,101.16,101.09,101.11,23657.0,92.7659,92.7659,92.7017,92.7201,23657.0
2015-12-29 11:15:00,101.1,101.16,101.08,101.13,20091.0,92.7109,92.7659,92.6926,92.7384,20091.0
2015-12-29 11:20:00,101.16,101.16,101.11,101.13,12104.0,92.7659,92.7659,92.7201,92.7384,12104.0
2015-12-29 11:25:00,101.12,101.16,101.11,101.13,24785.0,92.7292,92.7659,92.7201,92.7384,24785.0
2015-12-29 11:30:00,101.13,101.18,101.13,101.18,8876.0,92.7384,92.7843,92.7384,92.7843,8876.0
2015-12-29 11:35:00,101.19,101.19,101.1,101.11,15598.0,92.7934,92.7934,92.7109,92.7201,15598.0
2015-12-29 11:40:00,101.09,101.1,101.04,101.04,5938.0,92.7017,92.7109,92.6559,92.6559,5938.0
2015-12-29 11:45:00,101.04,101.04,100.94,100.94,10470.0,92.6559,92.6559,92.5642,92.5642,10470.0
2015-12-29 11:50:00,100.93,100.98,100.91,100.96,81102.0,92.555,92.6009,92.5367,92.5825,81102.0
2015-12-29 11:55:00,100.95,101.02,100.94,101.02,18813.0,92.5733,92.6375,92.5642,92.6375,18813.0
2015-12-29 12:00:00,101.0,101.06,100.99,101.05,19561.0,92.6192,92.6742,92.61,92.665,19561.0
2015-12-29 12:05:00,101.05,101.05,100.99,101.02,7242.0,92.665,92.665,92.61,92.6375,7242.0
2015-12-29 12:10:00,101.02,101.04,101.0,101.03,16723.0,92.6375,92.6559,92.6192,92.6467,16723.0
2015-12-29 12:15:00,101.05,101.09,101.05,101.08,13963.0,92.665,92.7017,92.665,92.6926,13963.0
2015-12-29 12:20:00,101.08,101.11,101.07,101.09,28920.0,92.6926,92.7201,92.6834,92.7017,28920.0
2015-12-29 12:25:00,101.1,101.14,101.06,101.07,12301.0,92.7109,92.7476,92.6742,92.6834,12301.0
2015-12-29 12:30:00,101.06,101.08,101.03,101.04,11016.0,92.6742,92.6926,92.6467,92.6559,11016.0
2015-12-29 12:35:00,101.04,101.11,101.04,101.1,17352.0,92.6559,92.7201,92.6559,92.7109,17352.0
2015-12-29 12:40:00,101.09,101.11,101.07,101.1,9459.0,92.7017,92.7201,92.6834,92.7109,9459.0
2015-12-29 12:45:00,101.1,101.11,101.06,101.06,17680.0,92.7109,92.7201,92.6742,92.6742,17680.0
2015-12-29 12:50:00,101.06,101.09,101.03,101.04,5310.0,92.6742,92.7017,92.6467,92.6559,5310.0
2015-12-29 12:55:00,101.05,101.09,101.04,101.09,7956.0,92.665,92.7017,92.6559,92.7017,7956.0
2015-12-29 13:00:00,101.08,101.14,101.08,101.09,12900.0,92.6926,92.7476,92.6926,92.7017,12900.0
2015-12-29 13:05:00,101.1,101.11,101.07,101.1,18344.0,92.7109,92.7201,92.6834,92.7109,18344.0
2015-12-29 13:10:00,101.1,101.12,101.07,101.08,8701.0,92.7109,92.7292,92.6834,92.6926,8701.0
2015-12-29 13:15:00,101.08,101.2,101.08,101.17,16232.0,92.6926,92.8026,92.6926,92.7751,16232.0
2015-12-29 13:20:00,101.17,101.2,101.15,101.15,11858.0,92.7751,92.8026,92.7567,92.7567,11858.0
2015-12-29 13:25:00,101.15,101.16,101.12,101.16,10831.0,92.7567,92.7659,92.7292,92.7659,10831.0
2015-12-29 13:30:00,101.16,101.17,101.11,101.14,8916.0,92.7659,92.7751,92.7201,92.7476,8916.0
2015-12-29 13:35:00,101.13,101.16,101.11,101.12,8879.0,92.7384,92.7659,92.7201,92.7292,8879.0
2015-12-29 13:40:00,101.13,101.2,101.13,101.2,9839.0,92.7384,92.8026,92.7384,92.8026,9839.0
2015-12-29 13:45:00,101.19,101.19,101.15,101.18,6596.0,92.7934,92.7934,92.7567,92.7843,6596.0
2015-12-29 13:50:00,101.21,101.23,101.2,101.21,8302.0,92.8118,92.8301,92.8026,92.8118,8302.0
2015-12-29 13:55:00,101.2,101.27,101.2,101.25,38689.0,92.8026,92.8668,92.8026,92.8485,38689.0
2015-12-29 14:00:00,101.25,101.25,101.23,101.24,24331.0,92.8485,92.8485,92.8301,92.8393,24331.0
2015-12-29 14:05:00,101.25,101.31,101.24,101.26,30992.0,92.8485,92.9035,92.8393,92.8576,30992.0
2015-12-29 14:10:00,101.26,101.26,101.21,101.22,26044.0,92.8576,92.8576,92.8118,92.8209,26044.0
2015-12-29 14:15:00,101.21,101.24,101.21,101.24,42857.0,92.8118,92.8393,92.8118,92.8393,42857.0
2015-12-29 14:20:00,101.24,101.28,101.22,101.27,10138.0,92.8393,92.876,92.8209,92.8668,10138.0
2015-12-29 14:25:00,101.27,101.31,101.22,101.31,24385.0,92.8668,92.9035,92.8209,92.9035,24385.0
2015-12-29 14:30:00,101.3,101.31,101.23,101.23,43824.0,92.8943,92.9035,92.8301,92.8301,43824.0
2015-12-29 14:35:00,101.23,101.26,101.21,101.25,3907.0,92.8301,92.8576,92.8118,92.8485,3907.0
2015-12-29 14:40:00,101.26,101.28,101.24,101.27,25950.0,92.8576,92.876,92.8393,92.8668,25950.0
2015-12-29 14:45:00,101.27,101.32,101.27,101.29,18032.0,92.8668,92.9126,92.8668,92.8851,18032.0
2015-12-29 14:50:00,101.29,101.33,101.28,101.32,15988.0,92.8851,92.9218,92.876,92.9126,15988.0
2015-12-29 14:55:00,101.31,101.36,101.29,101.36,316377.0,92.9035,92.9493,92.8851,92.9493,316377.0
2015-12-29 15:00:00,101.36,101.39,101.35,101.38,60504.0,92.9493,92.9768,92.9402,92.9677,60504.0
2015-12-29 15:05:00,101.36,101.43,101.35,101.42,69670.0,92.9493,93.0135,92.9402,93.0043,69670.0
2015-12-29 15:10:00,101.43,101.43,101.38,101.4,38259.0,93.0135,93.0135,92.9677,92.986,38259.0
2015-12-29 15:15:00,101.41,101.44,101.39,101.4,94072.0,92.9952,93.0227,92.9768,92.986,94072.0
2015-12-29 15:20:00,101.39,101.4,101.36,101.36,203877.0,92.9768,92.986,92.9493,92.9493,203877.0
2015-12-29 15:25:00,101.36,101.38,101.35,101.38,82672.0,92.9493,92.9677,92.9402,92.9677,82672.0
2015-12-29 15:30:00,101.38,101.4,101.28,101.29,61058.0,92.9677,92.986,92.876,92.8851,61058.0
2015-12-29 15:35:00,101.29,101.31,101.24,101.25,19161.0,92.8851,92.9035,92.8393,92.8485,19161.0
2015-12-29 15:40:00,101.25,101.27,101.19,101.25,81776.0,92.8485,92.8668,92.7934,92.8485,81776.0
2015-12-29 15:45:00,101.25,101.29,101.24,101.26,19414.0,92.8485,92.8851,92.8393,92.8576,19414.0
2015-12-29 15:50:00,101.27,101.32,101.24,101.27,68061.0,92.8668,92.9126,92.8393,92.8668,68061.0
2015-12-29 15:55:00,101.27,101.34,101.25,101.25,256416.0,92.8668,92.931,92.8485,92.8485,256416.0
2015-12-30 09:30:00,101.2,101.25,101.07,101.08,55416.0,92.8026,92.8485,92.6834,92.6926,55416.0
2015-12-30 09:35:00,101.0,101.1,101.0,101.04,18717.0,92.6192,92.7109,92.6192,92.6559,18717.0
2015-12-30 09:40:00,101.04,101.07,100.98,101.03,26796.0,92.6559,92.6834,92.6009,92.6467,26796.0
2015-12-30 09:45:00,101.01,101.01,100.95,100.96,27560.0,92.6284,92.6284,92.5733,92.5825,27560.0
2015-12-30 09:50:00,100.97,100.97,100.91,100.94,11119.0,92.5917,92.5917,92.5367,92.5642,11119.0
2015-12-30 09:55:00,100.93,100.96,100.9,100.96,11005.0,92.555,92.5825,92.5275,92.5825,11005.0
2015-12-30 10:00:00,100.98,101.03,100.94,101.02,5436.0,92.6009,92.6467,92.5642,92.6375,5436.0
2015-12-30 10:05:00,101.03,101.05,100.95,100.96,6820.0,92.6467,92.665,92.5733,92.5825,6820.0
2015-12-30 10:10:00,100.98,101.04,100.95,100.99,10986.0,92.6009,92.6559,92.5733,92.61,10986.0
2015-12-30 10:15:00,101.01,101.06,100.97,100.99,6270.0,92.6284,92.6742,92.5917,92.61,6270.0
2015-12-30 10:20:00,100.96,100.96,100.86,100.87,21896.0,92.5825,92.5825,92.4908,92.5,21896.0
2015-12-30 10:25:00,100.9,100.91,100.83,100.84,12580.0,92.5275,92.5367,92.4633,92.4725,12580.0
2015-12-30 10:30:00,100.83,100.92,100.81,100.92,17819.0,92.4633,92.5458,92.445,92.5458,17819.0
2015-12-30 10:35:00,100.91,100.92,100.87,100.89,9744.0,92.5367,92.5458,92.5,92.5183,9744.0
2015-12-30 10:40:00,100.89,100.98,100.86,100.97,38511.0,92.5183,92.6009,92.4908,92.5917,38511.0
2015-12-30 10:45:00,100.97,101.01,100.96,100.98,8478.0,92.5917,92.6284,92.5825,92.6009,8478.0
2015-12-30 10:50:00,100.97,101.06,100.97,101.06,11072.0,92.5917,92.6742,92.5917,92.6742,11072.0
2015-12-30 10:55:00,101.04,101.05,100.99,100.99,10161.0,92.6559,92.665,92.61,92.61,10161.0
2015-12-30 11:00:00,101.0,101.04,100.99,101.0,10165.0,92.6192,92.6559,92.61,92.6192,10165.0
2015-12-30 11:05:00,101.05,101.08,101.03,101.04,10813.0,92.665,92.6926,92.6467,92.6559,10813.0
2015-12-30 11:10:00,101.05,101.05,101.0,101.03,11233.0,92.665,92.665,92.6192,92.6467,11233.0
2015-12-30 11:15:00,101.03,101.04,100.94,100.95,8430.0,92.6467,92.6559,92.5642,92.5733,8430.0
2015-12-30 11:20:00,100.94,100.99,100.94,100.95,7035.0,92.5642,92.61,92.5642,92.5733,7035.0
2015-12-30 11:25:00,100.95,101.0,100.89,101.0,8406.0,92.5733,92.6192,92.5183,92.6192,8406.0
2015-12-30 11:30:00,101.01,101.01,100.92,100.95,13248.0,92.6284,92.6284,92.5458,92.5733,13248.0
2015-12-30 11:35:00,100.96,100.98,100.93,100.93,6960.0,92.5825,92.6009,92.555,92.555,6960.0
2015-12-30 11:40:00,100.94,100.95,100.91,100.91,8327.0,92.5642,92.5733,92.5367,92.5367,8327.0
2015-12-30 11:45:00,100.9,100.94,100.9,100.92,10728.0,92.5275,92.5642,92.5275,92.5458,10728.0
2015-12-30 11:50:00,100.92,100.98,100.91,100.97,5336.0,92.5458,92.6009,92.5367,92.5917,5336.0
2015-12-30 11:55:00,100.97,100.99,100.92,100.94,11652.0,92.5917,92.61,92.5458,92.5642,11652.0
2015-12-30 12:00:00,100.94,100.98,100.94,100.96,5898.0,92.5642,92.6009,92.5642,92.5825,5898.0
2015-12-30 12:05:00,100.94,101.02,100.94,101.01,4319.0,92.5642,92.6375,92.5642,92.6284,4319.0
2015-12-30 12:10:00,101.01,101.01,100.96,100.98,12737.0,92.6284,92.6284,92.5825,92.6009,12737.0
2015-12-30 12:15:00,100.97,101.0,100.94,100.96,35902.0,92.5917,92.6192,92.5642,92.5825,35902.0
2015-12-30 12:20:00,100.98,100.98,100.92,100.92,10404.0,92.6009,92.6009,92.5458,92.5458,10404.0
2015-12-30 12:25:00,100.93,100.98,100.93,100.96,4450.0,92.555,92.6009,92.555,92.5825,4450.0
2015-12-30 12:30:00,100.96,100.97,100.93,100.96,5060.0,92.5825,92.5917,92.555,92.5825,5060.0
2015-12-30 12:35:00,100.95,100.95,100.92,100.93,4168.0,92.5733,92.5733,92.5458,92.555,4168.0
2015-12-30 12:40:00,100.92,100.92,100.86,100.92,17423.0,92.5458,92.5458,92.4908,92.5458,17423.0
2015-12-30 12:45:00,100.92,100.95,100.91,100.91,28958.0,92.5458,92.5733,92.5367,92.5367,28958.0
2015-12-30 12:50:00,100.91,100.92,100.88,100.9,11495.0,92.5367,92.5458,92.5092,92.5275,11495.0
2015-12-30 12:55:00,100.9,100.9,100.87,100.89,16327.0,92.5275,92.5275,92.5,92.5183,16327.0
2015-12-30 13:00:00,100.91,100.95,100.9,100.92,15915.0,92.5367,92.5733,92.5275,92.5458,15915.0
2015-12-30 13:05:00,100.92,100.93,100.88,100.89,11880.0,92.5458,92.555,92.5092,92.5183,11880.0
2015-12-30 13:10:00,100.88,100.91,100.84,100.88,15616.0,92.5092,92.5367,92.4725,92.5092,15616.0
2015-12-30 13:15:00,100.88,100.9,100.86,100.89,13317.0,92.5092,92.5275,92.4908,92.5183,13317.0
2015-12-30 13:20:00,100.87,100.87,100.81,100.83,8003.0,92.5,92.5,92.445,92.4633,8003.0
2015-12-30 13:25:00,100.83,100.88,100.83,100.87,3709.0,92.4633,92.5092,92.4633,92.5,3709.0
2015-12-30 13:30:00,100.88,100.93,100.87,100.92,7341.0,92.5092,92.555,92.5,92.5458,7341.0
2015-12-30 13:35:00,100.91,100.93,100.89,100.9,31333.0,92.5367,92.555,92.5183,92.5275,31333.0
2015-12-30 13:40:00,100.91,100.98,100.9,100.98,10487.0,92.5367,92.6009,92.5275,92.6009,10487.0
2015-12-30 13:45:00,100.99,101.02,100.98,101.01,16635.0,92.61,92.6375,92.6009,92.6284,16635.0
2015-12-30 13:50:00,101.01,101.01,100.95,100.97,8065.0,92.6284,92.6284,92.5733,92.5917,8065.0
2015-12-30 13:55:00,100.98,100.99,100.96,100.96,5639.0,92.6009,92.61,92.5825,92.5825,5639.0
2015-12-30 14:00:00,100.96,100.99,100.95,100.97,16489.0,92.5825,92.61,92.5733,92.5917,16489.0
2015-12-30 14:05:00,100.96,100.98,100.94,100.96,9555.0,92.5825,92.6009,92.5642,92.5825,9555.0
2015-12-30 14:10:00,100.95,101.02,100.94,101.02,19651.0,92.5733,92.6375,92.5642,92.6375,19651.0
2015-12-30 14:15:00,101.03,101.03,100.99,101.01,16858.0,92.6467,92.6467,92.61,92.6284,16858.0
2015-12-30 14:20:00,101.01,101.03,100.94,100.95,33089.0,92.6284,92.6467,92.5642,92.5733,33089.0
2015-12-30 14:25:00,100.96,100.96,100.91,100.94,17240.0,92.5825,92.5825,92.5367,92.5642,17240.0
2015-12-30 14:30:00,100.93,100.97,100.92,100.92,17893.0,92.555,92.5917,92.5458,92.5458,17893.0
2015-12-30 14:35:00,100.93,100.94,100.91,100.92,23781.0,92.555,92.5642,92.5367,92.5458,23781.0
2015-12-30 14:40:00,100.93,100.93,100.88,100.89,21987.0,92.555,92.555,92.5092,92.5183,21987.0
2015-12-30 14:45:00,100.9,100.93,100.89,100.93,30711.0,92.5275,92.555,92.5183,92.555,30711.0
2015-12-30 14:50:00,100.92,100.94,100.89,100.9,22095.0,92.5458,92.5642,92.5183,92.5275,22095.0
2015-12-30 14:55:00,100.91,100.92,100.87,100.9,15801.0,92.5367,92.5458,92.5,92.5275,15801.0
2015-12-30 15:00:00,100.91,100.93,100.87,100.93,25408.0,92.5367,92.555,92.5,92.555,25408.0
2015-12-30 15:05:00,100.91,100.95,100.91,100.93,18698.0,92.5367,92.5733,92.5367,92.555,18698.0
2015-12-30 15:10:00,100.92,100.93,100.88,100.92,23377.0,92.5458,92.555,92.5092,92.5458,23377.0
2015-12-30 15:15:00,100.93,100.98,100.93,100.98,49645.0,92.555,92.6009,92.555,92.6009,49645.0
2015-12-30 15:20:00,100.98,100.98,100.95,100.95,17544.0,92.6009,92.6009,92.5733,92.5733,17544.0
2015-12-30 15:25:00,100.95,100.95,100.9,100.9,21915.0,92.5733,92.5733,92.5275,92.5275,21915.0
2015-12-30 15:30:00,100.9,100.9,100.61,100.66,49895.0,92.5275,92.5275,92.2616,92.3074,49895.0
2015-12-30 15:35:00,100.64,100.68,100.49,100.68,48882.0,92.2891,92.3257,92.1515,92.3257,48882.0
2015-12-30 15:40:00,100.6,100.74,100.59,100.69,31374.0,92.2524,92.3808,92.2432,92.3349,31374.0
2015-12-30 15:45:00,100.7,100.73,100.68,100.72,15617.0,92.3441,92.3716,92.3257,92.3624,15617.0
2015-12-30 15:50:00,100.73,100.73,100.6,100.6,12455.0,92.3716,92.3716,92.2524,92.2524,12455.0
2015-12-30 15:55:00,100.62,100.67,100.55,100.55,181412.0,92.2707,92.3166,92.2065,92.2065,181412.0
2015-12-31 09:30:00,100.35,100.35,100.0,100.08,56493.0,92.0231,92.0231,91.7022,91.7755,56493.0
2015-12-31 09:35:00,100.07,100.12,100.02,100.06,24018.0,91.7664,91.8122,91.7205,91.7572,24018.0
2015-12-31 09:40:00,100.05,100.15,100.03,100.05,37858.0,91.748,91.8397,91.7297,91.748,37858.0
2015-12-31 09:45:00,100.07,100.08,99.95,100.01,30466.0,91.7664,91.7755,91.6563,91.7113,30466.0
2015-12-31 09:50:00,99.99,99.99,99.91,99.93,29497.0,91.693,91.693,91.6196,91.638,29497.0
2015-12-31 09:55:00,99.96,100.03,99.96,100.03,11446.0,91.6655,91.7297,91.6655,91.7297,11446.0
2015-12-31 10:00:00,100.02,100.06,99.99,100.02,26000.0,91.7205,91.7572,91.693,91.7205,26000.0
2015-12-31 10:05:00,100.01,100.01,99.91,99.98,17193.0,91.7113,91.7113,91.6196,91.6838,17193.0
2015-12-31 10:10:00,99.98,100.05,99.97,100.0,44930.0,91.6838,91.748,91.6747,91.7022,44930.0
2015-12-31 10:15:00,100.0,100.02,99.94,99.96,10851.0,91.7022,91.7205,91.6472,91.6655,10851.0
2015-12-31 10:20:00,99.95,99.97,99.9,99.94,23027.0,91.6563,91.6747,91.6105,91.6472,23027.0
2015-12-31 10:25:00,99.94,99.94,99.81,99.83,35713.0,91.6472,91.6472,91.5279,91.5463,35713.0
2015-12-31 10:30:00,99.83,99.83,99.67,99.73,22536.0,91.5463,91.5463,91.3996,91.4546,22536.0
2015-12-31 10:35:00,99.76,99.78,99.69,99.75,20613.0,91.4821,91.5004,91.4179,91.4729,20613.0
2015-12-31 10:40:00,99.75,99.79,99.71,99.73,18990.0,91.4729,91.5096,91.4362,91.4546,18990.0
2015-12-31 10:45:00,99.74,99.82,99.72,99.82,20607.0,91.4637,91.5371,91.4454,91.5371,20607.0
2015-12-31 10:50:00,99.82,99.87,99.81,99.86,12338.0,91.5371,91.583,91.5279,91.5738,12338.0
2015-12-31 10:55:00,99.85,99.87,99.81,99.87,16776.0,91.5646,91.583,91.5279,91.583,16776.0
2015-12-31 11:00:00,99.87,100.02,99.85,99.94,50490.0,91.583,91.7205,91.5646,91.6472,50490.0
2015-12-31 11:05:00,99.95,100.01,99.92,99.98,17677.0,91.6563,91.7113,91.6288,91.6838,17677.0
2015-12-31 11:10:00,99.97,100.03,99.95,100.02,15833.0,91.6747,91.7297,91.6563,91.7205,15833.0
2015-12-31 11:15:00,100.02,100.03,99.96,100.0,28936.0,91.7205,91.7297,91.6655,91.7022,28936.0
2015-12-31 11:20:00,99.98,100.0,99.94,99.94,12778.0,91.6838,91.7022,91.6472,91.6472,12778.0
2015-12-31 11:25:00,99.94,100.02,99.93,99.97,46523.0,91.6472,91.7205,91.638,91.6747,46523.0
2015-12-31 11:30:00,99.97,99.99,99.9,99.99,96168.0,91.6747,91.693,91.6105,91.693,96168.0
2015-12-31 11:35:00,99.99,100.05,99.99,100.03,38367.0,91.693,91.748,91.693,91.7297,38367.0
2015-12-31 11:40:00,100.04,100.1,100.03,100.07,61245.0,91.7389,91.7939,91.7297,91.7664,61245.0
2015-12-31 11:45:00,100.09,100.22,100.08,100.16,40375.0,91.7847,91.9039,91.7755,91.8489,40375.0
2015-12-31 11:50:00,100.18,100.18,100.11,100.12,25199.0,91.8672,91.8672,91.803,91.8122,25199.0
2015-12-31 11:55:00,100.11,100.22,100.11,100.22,19041.0,91.803,91.9039,91.803,91.9039,19041.0
2015-12-31 12:00:00,100.24,100.26,100.18,100.22,16000.0,91.9223,91.9406,91.8672,91.9039,16000.0
2015-12-31 12:05:00,100.23,100.32,100.19,100.3,49624.0,91.9131,91.9956,91.8764,91.9773,49624.0
2015-12-31 12:10:00,100.3,100.32,100.22,100.25,10971.0,91.9773,91.9956,91.9039,91.9314,10971.0
2015-12-31 12:15:00,100.26,100.32,100.23,100.31,23264.0,91.9406,91.9956,91.9131,91.9864,23264.0
2015-12-31 12:20:00,100.3,100.37,100.27,100.37,14899.0,91.9773,92.0415,91.9498,92.0415,14899.0
2015-12-31 12:25:00,100.36,100.39,100.29,100.38,15842.0,92.0323,92.0598,91.9681,92.0506,15842.0
2015-12-31 12:30:00,100.37,100.38,100.32,100.37,17125.0,92.0415,92.0506,91.9956,92.0415,17125.0
2015-12-31 12:35:00,100.37,100.39,100.35,100.37,10079.0,92.0415,92.0598,92.0231,92.0415,10079.0
2015-12-31 12:40:00,100.39,100.46,100.38,100.46,19638.0,92.0598,92.124,92.0506,92.124,19638.0
2015-12-31 12:45:00,100.47,100.48,100.39,100.43,8970.0,92.1332,92.1423,92.0598,92.0965,8970.0
2015-12-31 12:50:00,100.42,100.42,100.37,100.41,60908.0,92.0873,92.0873,92.0415,92.0782,60908.0
2015-12-31 12:55:00,100.4,100.41,100.29,100.29,38438.0,92.069,92.0782,91.9681,91.9681,38438.0
2015-12-31 13:00:00,100.28,100.32,100.19,100.2,20423.0,91.9589,91.9956,91.8764,91.8856,20423.0
2015-12-31 13:05:00,100.19,100.2,100.06,100.06,19649.0,91.8764,91.8856,91.7572,91.7572,19649.0
2015-12-31 13:10:00,100.05,100.16,100.05,100.13,33871.0,91.748,91.8489,91.748,91.8214,33871.0
2015-12-31 13:15:00,100.12,100.14,100.08,100.09,14215.0,91.8122,91.8306,91.7755,91.7847,14215.0
2015-12-31 13:20:00,100.09,100.13,100.08,100.13,12889.0,91.7847,91.8214,91.7755,91.8214,12889.0
2015-12-31 13:25:00,100.13,100.14,100.09,100.1,17339.0,91.8214,91.8306,91.7847,91.7939,17339.0
2015-12-31 13:30:00,100.09,100.11,100.06,100.09,13616.0,91.7847,91.803,91.7572,91.7847,13616.0
2015-12-31 13:35:00,100.1,100.12,100.06,100.1,16292.0,91.7939,91.8122,91.7572,91.7939,16292.0
2015-12-31 13:40:00,100.1,100.23,100.1,100.23,22005.0,91.7939,91.9131,91.7939,91.9131,22005.0
2015-12-31 13:45:00,100.25,100.25,100.21,100.24,26879.0,91.9314,91.9314,91.8947,91.9223,26879.0
2015-12-31 13:50:00,100.22,100.25,100.2,100.23,17591.0,91.9039,91.9314,91.8856,91.9131,17591.0
2015-12-31 13:55:00,100.26,100.26,100.18,100.24,14173.0,91.9406,91.9406,91.8672,91.9223,14173.0
2015-12-31 14:00:00,100.24,100.27,100.2,100.22,17038.0,91.9223,91.9498,91.8856,91.9039,17038.0
2015-12-31 14:05:00,100.19,100.19,100.07,100.07,16948.0,91.8764,91.8764,91.7664,91.7664,16948.0
2015-12-31 14:10:00,100.08,100.12,100.08,100.1,24488.0,91.7755,91.8122,91.7755,91.7939,24488.0
2015-12-31 14:15:00,100.1,100.11,100.06,100.08,16397.0,91.7939,91.803,91.7572,91.7755,16397.0
2015-12-31 14:20:00,100.08,100.09,99.95,99.95,34114.0,91.7755,91.7847,91.6563,91.6563,34114.0
2015-12-31 14:25:00,99.95,99.96,99.89,99.93,35608.0,91.6563,91.6655,91.6013,91.638,35608.0
2015-12-31 14:30:00,99.94,99.94,99.83,99.87,36981.0,91.6472,91.6472,91.5463,91.583,36981.0
2015-12-31 14:35:00,99.88,99.89,99.77,99.82,24748.0,91.5921,91.6013,91.4913,91.5371,24748.0
2015-12-31 14:40:00,99.83,99.89,99.83,99.87,54713.0,91.5463,91.6013,91.5463,91.583,54713.0
2015-12-31 14:45:00,99.88,99.94,99.88,99.92,9808.0,91.5921,91.6472,91.5921,91.6288,9808.0
2015-12-31 14:50:00,99.93,99.97,99.91,99.92,9572.0,91.638,91.6747,91.6196,91.6288,9572.0
2015-12-31 14:55:00,99.92,99.95,99.88,99.89,20219.0,91.6288,91.6563,91.5921,91.6013,20219.0
2015-12-31 15:00:00,99.87,99.87,99.83,99.85,6833.0,91.583,91.583,91.5463,91.5646,6833.0
2015-12-31 15:05:00,99.85,99.85,99.76,99.78,10165.0,91.5646,91.5646,91.4821,91.5004,10165.0
2015-12-31 15:10:00,99.77,99.78,99.7,99.72,93856.0,91.4913,91.5004,91.4271,91.4454,93856.0
2015-12-31 15:15:00,99.76,99.85,99.76,99.85,23854.0,91.4821,91.5646,91.4821,91.5646,23854.0
2015-12-31 15:20:00,99.84,99.84,99.78,99.82,24016.0,91.5554,91.5554,91.5004,91.5371,24016.0
2015-12-31 15:25:00,99.82,99.82,99.73,99.74,38361.0,91.5371,91.5371,91.4546,91.4637,38361.0
2015-12-31 15:30:00,99.75,99.88,99.75,99.88,28609.0,91.4729,91.5921,91.4729,91.5921,28609.0
2015-12-31 15:35:00,99.88,99.92,99.83,99.86,32511.0,91.5921,91.6288,91.5463,91.5738,32511.0
2015-12-31 15:40:00,99.87,99.87,99.76,99.8,118488.0,91.583,91.583,91.4821,91.5188,118488.0
2015-12-31 15:45:00,99.77,99.83,99.74,99.8,18933.0,91.4913,91.5463,91.4637,91.5188,18933.0
2015-12-31 15:50:00,99.76,99.77,99.73,99.76,21256.0,91.4821,91.4913,91.4546,91.4821,21256.0
2015-12-31 15:55:00,99.75,99.75,99.45,99.45,93278.0,91.4729,91.4729,91.1978,91.1978,93278.0
2016-01-04 09:30:00,97.99,98.03,97.43,97.46,48082.0,89.859,89.8956,89.3454,89.3729,48082.0
2016-01-04 09:35:00,97.45,97.61,97.45,97.48,34456.0,89.3638,89.5105,89.3638,89.3913,34456.0
2016-01-04 09:40:00,97.48,97.48,97.24,97.26,18115.0,89.3913,89.3913,89.1712,89.1895,18115.0
2016-01-04 09:45:00,97.26,97.39,97.18,97.35,61806.0,89.1895,89.3087,89.1162,89.2721,61806.0
2016-01-04 09:50:00,97.36,97.5,97.36,97.46,12621.0,89.2812,89.4096,89.2812,89.3729,12621.0
2016-01-04 09:55:00,97.45,97.52,97.4,97.46,22997.0,89.3638,89.428,89.3179,89.3729,22997.0
2016-01-04 10:00:00,97.42,97.42,97.06,97.07,85040.0,89.3363,89.3363,89.0061,89.0153,85040.0
2016-01-04 10:05:00,97.05,97.21,97.02,97.17,27887.0,88.997,89.1437,88.9694,89.107,27887.0
2016-01-04 10:10:00,97.19,97.22,97.05,97.22,43476.0,89.1253,89.1529,88.997,89.1529,43476.0
2016-01-04 10:15:00,97.21,97.31,97.21,97.31,29903.0,89.1437,89.2354,89.1437,89.2354,29903.0
2016-01-04 10:20:00,97.33,97.41,97.22,97.26,17121.0,89.2537,89.3271,89.1529,89.1895,17121.0
2016-01-04 10:25:00,97.25,97.33,97.21,97.25,19745.0,89.1804,89.2537,89.1437,89.1804,19745.0
2016-01-04 10:30:00,97.23,97.25,97.13,97.16,128931.0,89.162,89.1804,89.0703,89.0978,128931.0
2016-01-04 10:35:00,97.15,97.19,97.06,97.19,14092.0,89.0887,89.1253,89.0061,89.1253,14092.0
2016-01-04 10:40:00,97.19,97.24,97.0,97.23,40018.0,89.1253,89.1712,88.9511,89.162,40018.0
2016-01-04 10:45:00,97.24,97.3,97.16,97.3,25287.0,89.1712,89.2262,89.0978,89.2262,25287.0
2016-01-04 10:50:00,97.31,97.33,97.12,97.12,44278.0,89.2354,89.2537,89.0612,89.0612,44278.0
2016-01-04 10:55:00,97.11,97.11,96.98,96.99,38417.0,89.052,89.052,88.9328,88.9419,38417.0
2016-01-04 11:00:00,97.0,97.0,96.81,96.85,106324.0,88.9511,88.9511,88.7769,88.8136,106324.0
2016-01-04 11:05:00,96.85,96.85,96.73,96.77,177080.0,88.8136,88.8136,88.7035,88.7402,177080.0
2016-01-04 11:10:00,96.78,96.89,96.72,96.87,38302.0,88.7494,88.8502,88.6943,88.8319,38302.0
2016-01-04 11:15:00,96.88,96.94,96.85,96.89,63692.0,88.8411,88.8961,88.8136,88.8502,63692.0
2016-01-04 11:20:00,96.87,97.0,96.82,96.99,46165.0,88.8319,88.9511,88.786,88.9419,46165.0
2016-01-04 11:25:00,96.98,97.02,96.89,97.01,44800.0,88.9328,88.9694,88.8502,88.9603,44800.0
2016-01-04 11:30:00,96.99,97.11,96.95,97.11,61353.0,88.9419,89.052,88.9053,89.052,61353.0
2016-01-04 11:35:00,97.1,97.12,96.99,97.12,20085.0,89.0428,89.0612,88.9419,89.0612,20085.0
2016-01-04 11:40:00,97.12,97.24,97.1,97.15,70687.0,89.0612,89.1712,89.0428,89.0887,70687.0
2016-01-04 11:45:00,97.14,97.19,97.09,97.19,37310.0,89.0795,89.1253,89.0336,89.1253,37310.0
2016-01-04 11:50:00,97.19,97.23,97.15,97.18,13317.0,89.1253,89.162,89.0887,89.1162,13317.0
2016-01-04 11:55:00,97.17,97.22,97.08,97.16,26453.0,89.107,89.1529,89.0245,89.0978,26453.0
2016-01-04 12:00:00,97.14,97.14,97.03,97.07,26771.0,89.0795,89.0795,88.9786,89.0153,26771.0
2016-01-04 12:05:00,97.08,97.19,97.02,97.11,23529.0,89.0245,89.1253,88.9694,89.052,23529.0
2016-01-04 12:10:00,97.09,97.13,97.0,97.01,88289.0,89.0336,89.0703,88.9511,88.9603,88289.0
2016-01-04 12:15:00,97.01,97.12,97.01,97.08,50719.0,88.9603,89.0612,88.9603,89.0245,50719.0
2016-01-04 12:20:00,97.07,97.13,97.02,97.07,24195.0,89.0153,89.0703,88.9694,89.0153,24195.0
2016-01-04 12:25:00,97.05,97.17,97.03,97.09,32653.0,88.997,89.107,88.9786,89.0336,32653.0
2016-01-04 12:30:00,97.1,97.1,96.98,97.02,27984.0,89.0428,89.0428,88.9328,88.9694,27984.0
2016-01-04 12:35:00,97.0,97.16,97.0,97.15,14932.0,88.9511,89.0978,88.9511,89.0887,14932.0
2016-01-04 12:40:00,97.14,97.27,97.08,97.25,30868.0,89.0795,89.1987,89.0245,89.1804,30868.0
2016-01-04 12:45:00,97.26,97.31,97.24,97.24,23577.0,89.1895,89.2354,89.1712,89.1712,23577.0
2016-01-04 12:50:00,97.25,97.36,97.25,97.36,28944.0,89.1804,89.2812,89.1804,89.2812,28944.0
2016-01-04 12:55:00,97.36,97.39,97.28,97.31,48465.0,89.2812,89.3087,89.2079,89.2354,48465.0
2016-01-04 13:00:00,97.32,97.43,97.28,97.41,30374.0,89.2446,89.3454,89.2079,89.3271,30374.0
2016-01-04 13:05:00,97.41,97.44,97.38,97.42,39859.0,89.3271,89.3546,89.2996,89.3363,39859.0
2016-01-04 13:10:00,97.42,97.48,97.41,97.45,21339.0,89.3363,89.3913,89.3271,89.3638,21339.0
2016-01-04 13:15:00,97.45,97.55,97.39,97.39,26265.0,89.3638,89.4555,89.3087,89.3087,26265.0
2016-01-04 13:20:00,97.41,97.45,97.31,97.32,652444.0,89.3271,89.3638,89.2354,89.2446,652444.0
2016-01-04 13:25:00,97.33,97.4,97.29,97.37,22726.0,89.2537,89.3179,89.217,89.2904,22726.0
2016-01-04 13:30:00,97.36,97.42,97.32,97.38,76344.0,89.2812,89.3363,89.2446,89.2996,76344.0
2016-01-04 13:35:00,97.39,97.48,97.39,97.47,47991.0,89.3087,89.3913,89.3087,89.3821,47991.0
2016-01-04 13:40:00,97.46,97.49,97.38,97.41,54850.0,89.3729,89.4004,89.2996,89.3271,54850.0
2016-01-04 13:45:00,97.42,97.45,97.34,97.4,91954.0,89.3363,89.3638,89.2629,89.3179,91954.0
2016-01-04 13:50:00,97.38,97.5,97.37,97.42,89418.0,89.2996,89.4096,89.2904,89.3363,89418.0
2016-01-04 13:55:00,97.42,97.48,97.34,97.36,69737.0,89.3363,89.3913,89.2629,89.2812,69737.0
2016-01-04 14:00:00,97.37,97.37,97.26,97.28,87636.0,89.2904,89.2904,89.1895,89.2079,87636.0
2016-01-04 14:05:00,97.27,97.33,97.18,97.32,89082.0,89.1987,89.2537,89.1162,89.2446,89082.0
2016-01-04 14:10:00,97.31,97.32,97.24,97.27,38669.0,89.2354,89.2446,89.1712,89.1987,38669.0
2016-01-04 14:15:00,97.29,97.4,97.21,97.39,43348.0,89.217,89.3179,89.1437,89.3087,43348.0
2016-01-04 14:20:00,97.41,97.5,97.4,97.46,21396.0,89.3271,89.4096,89.3179,89.3729,21396.0
2016-01-04 14:25:00,97.46,97.49,97.4,97.41,47684.0,89.3729,89.4004,89.3179,89.3271,47684.0
2016-01-04 14:30:00,97.41,97.43,97.21,97.21,50229.0,89.3271,89.3454,89.1437,89.1437,50229.0
2016-01-04 14:35:00,97.23,97.26,97.15,97.23,38668.0,89.162,89.1895,89.0887,89.162,38668.0
2016-01-04 14:40:00,97.22,97.26,97.18,97.23,29692.0,89.1529,89.1895,89.1162,89.162,29692.0
2016-01-04 14:45:00,97.24,97.28,97.14,97.19,33579.0,89.1712,89.2079,89.0795,89.1253,33579.0
2016-01-04 14:50:00,97.2,97.24,97.05,97.08,73042.0,89.1345,89.1712,88.997,89.0245,73042.0
2016-01-04 14:55:00,97.08,97.19,97.08,97.18,75912.0,89.0245,89.1253,89.0245,89.1162,75912.0
2016-01-04 15:00:00,97.19,97.19,96.99,97.01,74110.0,89.1253,89.1253,88.9419,88.9603,74110.0
2016-01-04 15:05:00,96.99,97.09,96.97,97.01,325080.0,88.9419,89.0336,88.9236,88.9603,325080.0
2016-01-04 15:10:00,97.01,97.06,96.88,96.97,53310.0,88.9603,89.0061,88.8411,88.9236,53310.0
2016-01-04 15:15:00,96.97,97.02,96.95,97.01,100455.0,88.9236,88.9694,88.9053,88.9603,100455.0
2016-01-04 15:20:00,97.0,97.01,96.87,96.87,169845.0,88.9511,88.9603,88.8319,88.8319,169845.0
2016-01-04 15:25:00,96.87,96.98,96.86,96.96,57853.0,88.8319,88.9328,88.8227,88.9144,57853.0
2016-01-04 15:30:00,96.96,97.17,96.95,97.13,69964.0,88.9144,89.107,88.9053,89.0703,69964.0
2016-01-04 15:35:00,97.13,97.2,97.08,97.2,56939.0,89.0703,89.1345,89.0245,89.1345,56939.0
2016-01-04 15:40:00,97.21,97.39,97.19,97.37,74334.0,89.1437,89.3087,89.1253,89.2904,74334.0
2016-01-04 15:45:00,97.37,97.66,97.37,97.65,74655.0,89.2904,89.5563,89.2904,89.5472,74655.0
2016-01-04 15:50:00,97.65,97.68,97.52,97.61,89438.0,89.5472,89.5747,89.428,89.5105,89438.0
2016-01-04 15:55:00,97.63,97.82,97.62,97.81,155168.0,89.5288,89.7031,89.5197,89.6939,155168.0
2016-01-05 09:30:00,98.1,98.27,98.04,98.13,52919.0,89.9598,90.1157,89.9048,89.9873,52919.0
2016-01-05 09:35:00,98.12,98.16,98.05,98.05,161220.0,89.9782,90.0149,89.914,89.914,161220.0
2016-01-05 09:40:00,98.06,98.24,98.01,98.18,35336.0,89.9232,90.0882,89.8773,90.0332,35336.0
2016-01-05 09:45:00,98.21,98.26,98.12,98.15,16192.0,90.0607,90.1066,89.9782,90.0057,16192.0
2016-01-05 09:50:00,98.14,98.17,98.01,98.01,9047.0,89.9965,90.024,89.8773,89.8773,9047.0
2016-01-05 09:55:00,98.02,98.04,97.9,97.92,48538.0,89.8865,89.9048,89.7764,89.7948,48538.0
2016-01-05 10:00:00,97.92,97.97,97.8,97.88,23081.0,89.7948,89.8406,89.6847,89.7581,23081.0
2016-01-05 10:05:00,97.8,97.87,97.76,97.76,29600.0,89.6847,89.7489,89.648,89.648,29600.0
2016-01-05 10:10:00,97.75,97.92,97.75,97.91,20955.0,89.6389,89.7948,89.6389,89.7856,20955.0
2016-01-05 10:15:00,97.89,97.97,97.83,97.93,14180.0,89.7673,89.8406,89.7122,89.8039,14180.0
2016-01-05 10:20:00,97.91,97.91,97.72,97.78,20837.0,89.7856,89.7856,89.6114,89.6664,20837.0
2016-01-05 10:25:00,97.76,97.81,97.71,97.71,8734.0,89.648,89.6939,89.6022,89.6022,8734.0
2016-01-05 10:30:00,97.69,97.78,97.67,97.74,17336.0,89.5839,89.6664,89.5655,89.6297,17336.0
2016-01-05 10:35:00,97.72,97.97,97.68,97.97,31441.0,89.6114,89.8406,89.5747,89.8406,31441.0
2016-01-05 10:40:00,97.97,98.08,97.97,98.02,28559.0,89.8406,89.9415,89.8406,89.8865,28559.0
2016-01-05 10:45:00,98.03,98.12,97.98,98.12,24481.0,89.8956,89.9782,89.8498,89.9782,24481.0
2016-01-05 10:50:00,98.14,98.24,98.11,98.18,32389.0,89.9965,90.0882,89.969,90.0332,32389.0
2016-01-05 10:55:00,98.2,98.23,98.1,98.12,36632.0,90.0515,90.079,89.9598,89.9782,36632.0
2016-01-05 11:00:00,98.13,98.18,98.06,98.08,15477.0,89.9873,90.0332,89.9232,89.9415,15477.0
2016-01-05 11:05:00,98.07,98.1,98.0,98.0,18731.0,89.9323,89.9598,89.8681,89.8681,18731.0
2016-01-05 11:10:00,97.99,98.0,97.84,97.87,15990.0,89.859,89.8681,89.7214,89.7489,15990.0
2016-01-05 11:15:00,97.85,97.88,97.78,97.78,27779.0,89.7306,89.7581,89.6664,89.6664,27779.0
2016-01-05 11:20:00,97.78,97.86,97.78,97.79,30842.0,89.6664,89.7397,89.6664,89.6756,30842.0
2016-01-05 11:25:00,97.8,97.93,97.8,97.83,25061.0,89.6847,89.8039,89.6847,89.7122,25061.0
2016-01-05 11:30:00,97.82,97.98,97.82,97.98,6609.0,89.7031,89.8498,89.7031,89.8498,6609.0
2016-01-05 11:35:00,97.99,98.02,97.89,97.9,15449.0,89.859,89.8865,89.7673,89.7764,15449.0
2016-01-05 11:40:00,97.91,97.97,97.81,97.82,16231.0,89.7856,89.8406,89.6939,89.7031,16231.0
2016-01-05 11:45:00,97.82,97.88,97.76,97.88,19920.0,89.7031,89.7581,89.648,89.7581,19920.0
2016-01-05 11:50:00,97.9,97.93,97.82,97.82,20313.0,89.7764,89.8039,89.7031,89.7031,20313.0
2016-01-05 11:55:00,97.82,97.88,97.79,97.8,37797.0,89.7031,89.7581,89.6756,89.6847,37797.0
2016-01-05 12:00:00,97.85,97.86,97.61,97.61,16562.0,89.7306,89.7397,89.5105,89.5105,16562.0
2016-01-05 12:05:00,97.63,97.64,97.49,97.52,12113.0,89.5288,89.538,89.4004,89.428,12113.0
2016-01-05 12:10:00,97.53,97.57,97.45,97.52,48278.0,89.4371,89.4738,89.3638,89.428,48278.0
2016-01-05 12:15:00,97.5,97.51,97.39,97.48,49429.0,89.4096,89.4188,89.3087,89.3913,49429.0
2016-01-05 12:20:00,97.47,97.59,97.44,97.55,19896.0,89.3821,89.4922,89.3546,89.4555,19896.0
2016-01-05 12:25:00,97.57,97.6,97.49,97.59,13764.0,89.4738,89.5013,89.4004,89.4922,13764.0
2016-01-05 12:30:00,97.56,97.62,97.55,97.56,61189.0,89.4646,89.5197,89.4555,89.4646,61189.0
2016-01-05 12:35:00,97.55,97.64,97.54,97.63,32010.0,89.4555,89.538,89.4463,89.5288,32010.0
2016-01-05 12:40:00,97.63,97.63,97.43,97.48,30551.0,89.5288,89.5288,89.3454,89.3913,30551.0
2016-01-05 12:45:00,97.47,97.51,97.45,97.49,14810.0,89.3821,89.4188,89.3638,89.4004,14810.0
2016-01-05 12:50:00,97.48,97.57,97.42,97.57,21980.0,89.3913,89.4738,89.3363,89.4738,21980.0
2016-01-05 12:55:00,97.59,97.62,97.52,97.62,11994.0,89.4922,89.5197,89.428,89.5197,11994.0
2016-01-05 13:00:00,97.64,97.72,97.58,97.72,28660.0,89.538,89.6114,89.483,89.6114,28660.0
2016-01-05 13:05:00,97.74,97.76,97.62,97.64,27545.0,89.6297,89.648,89.5197,89.538,27545.0
2016-01-05 13:10:00,97.64,97.73,97.62,97.62,13121.0,89.538,89.6205,89.5197,89.5197,13121.0
2016-01-05 13:15:00,97.63,97.66,97.55,97.58,14217.0,89.5288,89.5563,89.4555,89.483,14217.0
2016-01-05 13:20:00,97.55,97.55,97.49,97.5,12712.0,89.4555,89.4555,89.4004,89.4096,12712.0
2016-01-05 13:25:00,97.52,97.62,97.52,97.62,3873.0,89.428,89.5197,89.428,89.5197,3873.0
2016-01-05 13:30:00,97.61,97.68,97.6,97.66,21655.0,89.5105,89.5747,89.5013,89.5563,21655.0
2016-01-05 13:35:00,97.64,97.72,97.63,97.71,11726.0,89.538,89.6114,89.5288,89.6022,11726.0
2016-01-05 13:40:00,97.72,97.94,97.71,97.94,63184.0,89.6114,89.8131,89.6022,89.8131,63184.0
2016-01-05 13:45:00,97.95,98.01,97.92,98.0,24815.0,89.8223,89.8773,89.7948,89.8681,24815.0
2016-01-05 13:50:00,98.01,98.07,98.0,98.06,35245.0,89.8773,89.9323,89.8681,89.9232,35245.0
2016-01-05 13:55:00,98.08,98.1,97.98,97.99,23804.0,89.9415,89.9598,89.8498,89.859,23804.0
2016-01-05 14:00:00,98.0,98.0,97.92,97.94,41921.0,89.8681,89.8681,89.7948,89.8131,41921.0
2016-01-05 14:05:00,97.94,97.96,97.87,97.95,37010.0,89.8131,89.8314,89.7489,89.8223,37010.0
2016-01-05 14:10:00,97.96,98.06,97.94,97.99,35251.0,89.8314,89.9232,89.8131,89.859,35251.0
2016-01-05 14:15:00,97.99,98.09,97.97,98.09,26019.0,89.859,89.9507,89.8406,89.9507,26019.0
2016-01-05 14:20:00,98.11,98.25,98.1,98.25,30489.0,89.969,90.0974,89.9598,90.0974,30489.0
2016-01-05 14:25:00,98.25,98.25,98.17,98.18,85556.0,90.0974,90.0974,90.024,90.0332,85556.0
2016-01-05 14:30:00,98.18,98.19,98.07,98.07,26091.0,90.0332,90.0424,89.9323,89.9323,26091.0
2016-01-05 14:35:00,98.07,98.11,98.01,98.03,31918.0,89.9323,89.969,89.8773,89.8956,31918.0
2016-01-05 14:40:00,98.04,98.06,97.95,97.98,41315.0,89.9048,89.9232,89.8223,89.8498,41315.0
2016-01-05 14:45:00,97.99,98.04,97.94,98.04,51060.0,89.859,89.9048,89.8131,89.9048,51060.0
2016-01-05 14:50:00,98.04,98.08,97.97,97.99,17182.0,89.9048,89.9415,89.8406,89.859,17182.0
2016-01-05 14:55:00,98.0,98.04,97.91,97.97,20069.0,89.8681,89.9048,89.7856,89.8406,20069.0
2016-01-05 15:00:00,97.96,97.97,97.82,97.84,51693.0,89.8314,89.8406,89.7031,89.7214,51693.0
2016-01-05 15:05:00,97.83,97.85,97.76,97.82,23200.0,89.7122,89.7306,89.648,89.7031,23200.0
2016-01-05 15:10:00,97.82,97.95,97.81,97.95,47243.0,89.7031,89.8223,89.6939,89.8223,47243.0
2016-01-05 15:15:00,97.95,97.95,97.8,97.81,45024.0,89.8223,89.8223,89.6847,89.6939,45024.0
2016-01-05 15:20:00,97.81,97.82,97.68,97.76,39783.0,89.6939,89.7031,89.5747,89.648,39783.0
2016-01-05 15:25:00,97.73,97.92,97.73,97.89,91505.0,89.6205,89.7948,89.6205,89.7673,91505.0
2016-01-05 15:30:00,97.89,98.0,97.83,97.94,83455.0,89.7673,89.8681,89.7122,89.8131,83455.0
2016-01-05 15:35:00,97.93,97.99,97.83,97.89,33988.0,89.8039,89.859,89.7122,89.7673,33988.0
2016-01-05 15:40:00,97.9,98.09,97.9,97.97,55622.0,89.7764,89.9507,89.7764,89.8406,55622.0
2016-01-05 15:45:00,97.98,97.98,97.86,97.95,61232.0,89.8498,89.8498,89.7397,89.8223,61232.0
2016-01-05 15:50:00,97.95,98.0,97.88,97.89,53505.0,89.8223,89.8681,89.7581,89.7673,53505.0
2016-01-05 15:55:00,97.9,97.98,97.83,97.93,97949.0,89.7764,89.8498,89.7122,89.8039,97949.0
2016-01-06 09:30:00,96.55,96.7,96.42,96.61,148883.0,88.5384,88.676,88.4192,88.5935,148883.0
2016-01-06 09:35:00,96.59,96.93,96.55,96.85,108638.0,88.5751,88.8869,88.5384,88.8136,108638.0
2016-01-06 09:40:00,96.87,96.92,96.77,96.86,40170.0,88.8319,88.8777,88.7402,88.8227,40170.0
2016-01-06 09:45:00,96.96,96.99,96.84,96.99,43098.0,88.9144,88.9419,88.8044,88.9419,43098.0
2016-01-06 09:50:00,97.01,97.05,96.93,96.96,26470.0,88.9603,88.997,88.8869,88.9144,26470.0
2016-01-06 09:55:00,96.98,96.98,96.9,96.97,13793.0,88.9328,88.9328,88.8594,88.9236,13793.0
2016-01-06 10:00:00,96.95,96.99,96.73,96.76,118107.0,88.9053,88.9419,88.7035,88.731,118107.0
2016-01-06 10:05:00,96.76,96.91,96.76,96.9,41986.0,88.731,88.8686,88.731,88.8594,41986.0
2016-01-06 10:10:00,96.92,96.93,96.8,96.91,11019.0,88.8777,88.8869,88.7677,88.8686,11019.0
2016-01-06 10:15:00,96.9,96.99,96.86,96.99,35340.0,88.8594,88.9419,88.8227,88.9419,35340.0
2016-01-06 10:20:00,96.99,97.25,96.99,97.22,24659.0,88.9419,89.1804,88.9419,89.1529,24659.0
2016-01-06 10:25:00,97.2,97.29,97.16,97.28,21969.0,89.1345,89.217,89.0978,89.2079,21969.0
2016-01-06 10:30:00,97.27,97.27,97.09,97.15,23413.0,89.1987,89.1987,89.0336,89.0887,23413.0
2016-01-06 10:35:00,97.14,97.16,96.98,97.0,8527.0,89.0795,89.0978,88.9328,88.9511,8527.0
2016-01-06 10:40:00,97.02,97.08,96.95,97.04,10489.0,88.9694,89.0245,88.9053,88.9878,10489.0
2016-01-06 10:45:00,97.04,97.04,96.93,97.04,46014.0,88.9878,88.9878,88.8869,88.9878,46014.0
2016-01-06 10:50:00,97.04,97.05,97.0,97.02,10287.0,88.9878,88.997,88.9511,88.9694,10287.0
2016-01-06 10:55:00,97.03,97.18,97.03,97.17,41516.0,88.9786,89.1162,88.9786,89.107,41516.0
2016-01-06 11:00:00,97.16,97.34,97.15,97.34,18620.0,89.0978,89.2629,89.0887,89.2629,18620.0
2016-01-06 11:05:00,97.39,97.39,97.2,97.21,11861.0,89.3087,89.3087,89.1345,89.1437,11861.0
2016-01-06 11:10:00,97.2,97.21,97.1,97.17,6874.0,89.1345,89.1437,89.0428,89.107,6874.0
2016-01-06 11:15:00,97.17,97.28,97.12,97.26,9710.0,89.107,89.2079,89.0612,89.1895,9710.0
2016-01-06 11:20:00,97.29,97.47,97.29,97.39,36544.0,89.217,89.3821,89.217,89.3087,36544.0
2016-01-06 11:25:00,97.41,97.42,97.33,97.37,14319.0,89.3271,89.3363,89.2537,89.2904,14319.0
2016-01-06 11:30:00,97.38,97.39,97.3,97.35,36114.0,89.2996,89.3087,89.2262,89.2721,36114.0
2016-01-06 11:35:00,97.37,97.39,97.29,97.39,13033.0,89.2904,89.3087,89.217,89.3087,13033.0
2016-01-06 11:40:00,97.4,97.48,97.28,97.31,29421.0,89.3179,89.3913,89.2079,89.2354,29421.0
2016-01-06 11:45:00,97.3,97.32,97.28,97.31,16465.0,89.2262,89.2446,89.2079,89.2354,16465.0
2016-01-06 11:50:00,97.31,97.35,97.28,97.3,10307.0,89.2354,89.2721,89.2079,89.2262,10307.0
2016-01-06 11:55:00,97.31,97.31,97.14,97.16,45516.0,89.2354,89.2354,89.0795,89.0978,45516.0
2016-01-06 12:00:00,97.17,97.17,97.12,97.14,15179.0,89.107,89.107,89.0612,89.0795,15179.0
2016-01-06 12:05:00,97.14,97.16,97.04,97.12,10953.0,89.0795,89.0978,88.9878,89.0612,10953.0
2016-01-06 12:10:00,97.13,97.15,97.09,97.14,4983.0,89.0703,89.0887,89.0336,89.0795,4983.0
2016-01-06 12:15:00,97.14,97.16,97.08,97.1,10663.0,89.0795,89.0978,89.0245,89.0428,10663.0
2016-01-06 12:20:00,97.1,97.1,97.04,97.08,18266.0,89.0428,89.0428,88.9878,89.0245,18266.0
2016-01-06 12:25:00,97.09,97.11,96.98,97.05,31033.0,89.0336,89.052,88.9328,88.997,31033.0
2016-01-06 12:30:00,97.02,97.09,96.99,97.08,15263.0,88.9694,89.0336,88.9419,89.0245,15263.0
2016-01-06 12:35:00,97.07,97.29,97.04,97.22,33324.0,89.0153,89.217,88.9878,89.1529,33324.0
2016-01-06 12:40:00,97.21,97.24,97.1,97.12,19602.0,89.1437,89.1712,89.0428,89.0612,19602.0
2016-01-06 12:45:00,97.12,97.21,97.11,97.14,25275.0,89.0612,89.1437,89.052,89.0795,25275.0
2016-01-06 12:50:00,97.15,97.18,97.1,97.12,7538.0,89.0887,89.1162,89.0428,89.0612,7538.0
2016-01-06 12:55:00,97.1,97.13,97.06,97.06,15313.0,89.0428,89.0703,89.0061,89.0061,15313.0
2016-01-06 13:00:00,97.05,97.09,97.01,97.09,16517.0,88.997,89.0336,88.9603,89.0336,16517.0
2016-01-06 13:05:00,97.08,97.1,96.99,97.0,9392.0,89.0245,89.0428,88.9419,88.9511,9392.0
2016-01-06 13:10:00,96.97,97.0,96.88,96.88,20071.0,88.9236,88.9511,88.8411,88.8411,20071.0
2016-01-06 13:15:00,96.85,96.91,96.84,96.86,21326.0,88.8136,88.8686,88.8044,88.8227,21326.0
2016-01-06 13:20:00,96.86,96.91,96.84,96.91,37374.0,88.8227,88.8686,88.8044,88.8686,37374.0
2016-01-06 13:25:00,96.92,96.96,96.89,96.95,15948.0,88.8777,88.9144,88.8502,88.9053,15948.0
2016-01-06 13:30:00,96.92,96.94,96.86,96.91,16012.0,88.8777,88.8961,88.8227,88.8686,16012.0
2016-01-06 13:35:00,96.92,97.0,96.91,96.95,21491.0,88.8777,88.9511,88.8686,88.9053,21491.0
2016-01-06 13:40:00,96.96,96.97,96.87,96.88,14815.0,88.9144,88.9236,88.8319,88.8411,14815.0
2016-01-06 13:45:00,96.89,96.9,96.78,96.79,8637.0,88.8502,88.8594,88.7494,88.7585,8637.0
2016-01-06 13:50:00,96.79,96.88,96.79,96.86,27149.0,88.7585,88.8411,88.7585,88.8227,27149.0
2016-01-06 13:55:00,96.85,96.89,96.79,96.8,17802.0,88.8136,88.8502,88.7585,88.7677,17802.0
2016-01-06 14:00:00,96.77,96.94,96.74,96.9,110138.0,88.7402,88.8961,88.7127,88.8594,110138.0
2016-01-06 14:05:00,96.88,97.04,96.81,97.03,27187.0,88.8411,88.9878,88.7769,88.9786,27187.0
2016-01-06 14:10:00,97.03,97.04,96.86,97.0,47644.0,88.9786,88.9878,88.8227,88.9511,47644.0
2016-01-06 14:15:00,97.0,97.07,97.0,97.06,53868.0,88.9511,89.0153,88.9511,89.0061,53868.0
2016-01-06 14:20:00,97.05,97.07,96.92,96.96,77015.0,88.997,89.0153,88.8777,88.9144,77015.0
2016-01-06 14:25:00,96.97,97.0,96.89,96.92,31971.0,88.9236,88.9511,88.8502,88.8777,31971.0
2016-01-06 14:30:00,96.93,96.95,96.84,96.92,65716.0,88.8869,88.9053,88.8044,88.8777,65716.0
2016-01-06 14:35:00,96.93,96.96,96.82,96.84,18566.0,88.8869,88.9144,88.786,88.8044,18566.0
2016-01-06 14:40:00,96.83,96.84,96.53,96.6,101344.0,88.7952,88.8044,88.5201,88.5843,101344.0
2016-01-06 14:45:00,96.6,96.6,96.36,96.38,83780.0,88.5843,88.5843,88.3642,88.3826,83780.0
2016-01-06 14:50:00,96.36,96.43,96.34,96.4,36471.0,88.3642,88.4284,88.3459,88.4009,36471.0
2016-01-06 14:55:00,96.38,96.39,96.28,96.31,29907.0,88.3826,88.3917,88.2909,88.3184,29907.0
2016-01-06 15:00:00,96.31,96.38,96.25,96.38,34091.0,88.3184,88.3826,88.2633,88.3826,34091.0
2016-01-06 15:05:00,96.37,96.45,96.36,96.44,47654.0,88.3734,88.4467,88.3642,88.4376,47654.0
2016-01-06 15:10:00,96.44,96.51,96.4,96.5,24670.0,88.4376,88.5018,88.4009,88.4926,24670.0
2016-01-06 15:15:00,96.49,96.61,96.46,96.6,35689.0,88.4834,88.5935,88.4559,88.5843,35689.0
2016-01-06 15:20:00,96.61,96.69,96.57,96.69,18236.0,88.5935,88.6668,88.5568,88.6668,18236.0
2016-01-06 15:25:00,96.7,96.77,96.64,96.74,41710.0,88.676,88.7402,88.621,88.7127,41710.0
2016-01-06 15:30:00,96.73,96.85,96.73,96.83,52682.0,88.7035,88.8136,88.7035,88.7952,52682.0
2016-01-06 15:35:00,96.82,96.93,96.77,96.91,59063.0,88.786,88.8869,88.7402,88.8686,59063.0
2016-01-06 15:40:00,96.9,96.9,96.78,96.81,32598.0,88.8594,88.8594,88.7494,88.7769,32598.0
2016-01-06 15:45:00,96.82,96.83,96.71,96.78,39624.0,88.786,88.7952,88.6852,88.7494,39624.0
2016-01-06 15:50:00,96.78,96.79,96.58,96.71,31536.0,88.7494,88.7585,88.566,88.6852,31536.0
2016-01-06 15:55:00,96.72,96.9,96.68,96.89,219742.0,88.6943,88.8594,88.6577,88.8502,219742.0
2016-01-07 09:30:00,95.09,95.27,95.0,95.09,72446.0,87.1996,87.3647,87.1171,87.1996,72446.0
2016-01-07 09:35:00,95.13,95.55,95.07,95.52,36904.0,87.2363,87.6214,87.1813,87.5939,36904.0
2016-01-07 09:40:00,95.5,95.62,95.4,95.52,44914.0,87.5756,87.6856,87.4839,87.5939,44914.0
2016-01-07 09:45:00,95.45,95.59,95.4,95.59,16625.0,87.5297,87.6581,87.4839,87.6581,16625.0
2016-01-07 09:50:00,95.58,95.7,95.56,95.57,32385.0,87.6489,87.759,87.6306,87.6398,32385.0
2016-01-07 09:55:00,95.56,95.57,95.44,95.49,15829.0,87.6306,87.6398,87.5206,87.5664,15829.0
2016-01-07 10:00:00,95.47,95.54,95.35,95.37,34108.0,87.5481,87.6123,87.438,87.4564,34108.0
2016-01-07 10:05:00,95.34,95.39,95.27,95.34,9594.0,87.4289,87.4747,87.3647,87.4289,9594.0
2016-01-07 10:10:00,95.33,95.46,95.24,95.45,20214.0,87.4197,87.5389,87.3371,87.5297,20214.0
2016-01-07 10:15:00,95.45,95.63,95.45,95.62,25457.0,87.5297,87.6948,87.5297,87.6856,25457.0
2016-01-07 10:20:00,95.62,95.67,95.4,95.42,37638.0,87.6856,87.7315,87.4839,87.5022,37638.0
2016-01-07 10:25:00,95.45,95.66,95.45,95.59,33449.0,87.5297,87.7223,87.5297,87.6581,33449.0
2016-01-07 10:30:00,95.61,95.91,95.61,95.89,44035.0,87.6764,87.9516,87.6764,87.9332,44035.0
2016-01-07 10:35:00,95.9,95.93,95.81,95.91,22397.0,87.9424,87.9699,87.8599,87.9516,22397.0
2016-01-07 10:40:00,95.9,95.91,95.79,95.79,27867.0,87.9424,87.9516,87.8415,87.8415,27867.0
2016-01-07 10:45:00,95.78,95.91,95.75,95.9,11964.0,87.8323,87.9516,87.8048,87.9424,11964.0
2016-01-07 10:50:00,95.91,96.1,95.89,96.05,33730.0,87.9516,88.1258,87.9332,88.0799,33730.0
2016-01-07 10:55:00,96.05,96.14,96.02,96.05,29977.0,88.0799,88.1625,88.0524,88.0799,29977.0
2016-01-07 11:00:00,96.05,96.13,95.95,95.97,15744.0,88.0799,88.1533,87.9882,88.0066,15744.0
2016-01-07 11:05:00,95.97,96.0,95.9,95.9,24234.0,88.0066,88.0341,87.9424,87.9424,24234.0
2016-01-07 11:10:00,95.87,95.98,95.8,95.82,43242.0,87.9149,88.0157,87.8507,87.869,43242.0
2016-01-07 11:15:00,95.8,95.86,95.78,95.78,18762.0,87.8507,87.9057,87.8323,87.8323,18762.0
2016-01-07 11:20:00,95.79,95.86,95.64,95.67,29561.0,87.8415,87.9057,87.704,87.7315,29561.0
2016-01-07 11:25:00,95.68,95.8,95.67,95.71,37344.0,87.7406,87.8507,87.7315,87.7681,37344.0
2016-01-07 11:30:00,95.72,95.8,95.68,95.73,14146.0,87.7773,87.8507,87.7406,87.7865,14146.0
2016-01-07 11:35:00,95.74,95.79,95.7,95.76,18116.0,87.7957,87.8415,87.759,87.814,18116.0
2016-01-07 11:40:00,95.77,95.86,95.72,95.82,16627.0,87.8232,87.9057,87.7773,87.869,16627.0
2016-01-07 11:45:00,95.82,95.82,95.56,95.61,31492.0,87.869,87.869,87.6306,87.6764,31492.0
2016-01-07 11:50:00,95.62,95.66,95.55,95.58,52554.0,87.6856,87.7223,87.6214,87.6489,52554.0
2016-01-07 11:55:00,95.59,95.66,95.56,95.57,28842.0,87.6581,87.7223,87.6306,87.6398,28842.0
2016-01-07 12:00:00,95.55,95.65,95.53,95.62,29055.0,87.6214,87.7131,87.6031,87.6856,29055.0
2016-01-07 12:05:00,95.61,95.65,95.53,95.59,34190.0,87.6764,87.7131,87.6031,87.6581,34190.0
2016-01-07 12:10:00,95.6,95.64,95.53,95.58,18729.0,87.6673,87.704,87.6031,87.6489,18729.0
2016-01-07 12:15:00,95.59,95.72,95.57,95.66,186428.0,87.6581,87.7773,87.6398,87.7223,186428.0
2016-01-07 12:20:00,95.65,95.68,95.55,95.57,36018.0,87.7131,87.7406,87.6214,87.6398,36018.0
2016-01-07 12:25:00,95.57,95.58,95.5,95.52,14904.0,87.6398,87.6489,87.5756,87.5939,14904.0
2016-01-07 12:30:00,95.52,95.62,95.52,95.6,14693.0,87.5939,87.6856,87.5939,87.6673,14693.0
2016-01-07 12:35:00,95.58,95.59,95.35,95.39,19585.0,87.6489,87.6581,87.438,87.4747,19585.0
2016-01-07 12:40:00,95.38,95.43,95.38,95.41,37275.0,87.4655,87.5114,87.4655,87.493,37275.0
2016-01-07 12:45:00,95.39,95.52,95.39,95.48,26226.0,87.4747,87.5939,87.4747,87.5572,26226.0
2016-01-07 12:50:00,95.48,95.48,95.39,95.39,56937.0,87.5572,87.5572,87.4747,87.4747,56937.0
2016-01-07 12:55:00,95.37,95.43,95.26,95.29,40521.0,87.4564,87.5114,87.3555,87.383,40521.0
2016-01-07 13:00:00,95.3,95.31,95.18,95.21,12915.0,87.3922,87.4013,87.2821,87.3096,12915.0
2016-01-07 13:05:00,95.21,95.21,95.01,95.04,26979.0,87.3096,87.3096,87.1262,87.1537,26979.0
2016-01-07 13:10:00,95.02,95.03,94.83,94.95,85552.0,87.1354,87.1446,86.9612,87.0712,85552.0
2016-01-07 13:15:00,94.91,94.93,94.8,94.81,56988.0,87.0345,87.0529,86.9337,86.9428,56988.0
2016-01-07 13:20:00,94.8,94.81,94.66,94.78,33122.0,86.9337,86.9428,86.8053,86.9153,33122.0
2016-01-07 13:25:00,94.79,94.91,94.79,94.82,57038.0,86.9245,87.0345,86.9245,86.952,57038.0
2016-01-07 13:30:00,94.82,94.82,94.61,94.71,45439.0,86.952,86.952,86.7594,86.8511,45439.0
2016-01-07 13:35:00,94.73,94.75,94.37,94.51,75924.0,86.8695,86.8878,86.5393,86.6677,75924.0
2016-01-07 13:40:00,94.43,94.63,94.38,94.6,18893.0,86.5944,86.7778,86.5485,86.7503,18893.0
2016-01-07 13:45:00,94.61,94.7,94.56,94.7,34159.0,86.7594,86.842,86.7136,86.842,34159.0
2016-01-07 13:50:00,94.7,94.78,94.67,94.76,13394.0,86.842,86.9153,86.8144,86.897,13394.0
2016-01-07 13:55:00,94.75,94.8,94.6,94.61,28546.0,86.8878,86.9337,86.7503,86.7594,28546.0
2016-01-07 14:00:00,94.62,94.67,94.46,94.53,23435.0,86.7686,86.8144,86.6219,86.6861,23435.0
2016-01-07 14:05:00,94.49,94.61,94.46,94.54,14488.0,86.6494,86.7594,86.6219,86.6952,14488.0
2016-01-07 14:10:00,94.54,94.69,94.47,94.54,32520.0,86.6952,86.8328,86.631,86.6952,32520.0
2016-01-07 14:15:00,94.57,94.71,94.51,94.69,121092.0,86.7227,86.8511,86.6677,86.8328,121092.0
2016-01-07 14:20:00,94.69,94.73,94.58,94.59,30060.0,86.8328,86.8695,86.7319,86.7411,30060.0
2016-01-07 14:25:00,94.58,94.62,94.44,94.46,34188.0,86.7319,86.7686,86.6035,86.6219,34188.0
2016-01-07 14:30:00,94.43,94.57,94.32,94.43,86314.0,86.5944,86.7227,86.4935,86.5944,86314.0
2016-01-07 14:35:00,94.44,94.68,94.43,94.68,59091.0,86.6035,86.8236,86.5944,86.8236,59091.0
2016-01-07 14:40:00,94.69,94.84,94.62,94.82,30530.0,86.8328,86.9703,86.7686,86.952,30530.0
2016-01-07 14:45:00,94.82,94.97,94.78,94.97,26291.0,86.952,87.0896,86.9153,87.0896,26291.0
2016-01-07 14:50:00,94.95,95.0,94.83,94.86,107196.0,87.0712,87.1171,86.9612,86.9887,107196.0
2016-01-07 14:55:00,94.87,94.9,94.65,94.65,43630.0,86.9979,87.0254,86.7961,86.7961,43630.0
2016-01-07 15:00:00,94.65,94.67,94.5,94.52,59590.0,86.7961,86.8144,86.6586,86.6769,59590.0
2016-01-07 15:05:00,94.57,94.74,94.54,94.74,23311.0,86.7227,86.8786,86.6952,86.8786,23311.0
2016-01-07 15:10:00,94.73,94.84,94.57,94.66,40352.0,86.8695,86.9703,86.7227,86.8053,40352.0
2016-01-07 15:15:00,94.66,94.72,94.53,94.62,52279.0,86.8053,86.8603,86.6861,86.7686,52279.0
2016-01-07 15:20:00,94.59,94.59,94.38,94.46,58519.0,86.7411,86.7411,86.5485,86.6219,58519.0
2016-01-07 15:25:00,94.48,94.5,94.29,94.3,98308.0,86.6402,86.6586,86.466,86.4751,98308.0
2016-01-07 15:30:00,94.28,94.67,94.27,94.65,87947.0,86.4568,86.8144,86.4476,86.7961,87947.0
2016-01-07 15:35:00,94.65,94.82,94.56,94.75,64342.0,86.7961,86.952,86.7136,86.8878,64342.0
2016-01-07 15:40:00,94.74,94.79,94.58,94.58,50281.0,86.8786,86.9245,86.7319,86.7319,50281.0
2016-01-07 15:45:00,94.56,94.89,94.55,94.8,61301.0,86.7136,87.0162,86.7044,86.9337,61301.0
2016-01-07 15:50:00,94.78,94.79,94.62,94.7,55431.0,86.9153,86.9245,86.7686,86.842,55431.0
2016-01-07 15:55:00,94.69,94.8,94.33,94.42,430721.0,86.8328,86.9337,86.5027,86.5852,430721.0
2016-01-08 09:30:00,95.06,95.33,94.81,95.31,94948.0,87.1721,87.4197,86.9428,87.4013,94948.0
2016-01-08 09:35:00,95.15,95.24,95.06,95.13,15490.0,87.2546,87.3371,87.1721,87.2363,15490.0
2016-01-08 09:40:00,95.11,95.19,94.97,94.97,101418.0,87.2179,87.2913,87.0896,87.0896,101418.0
2016-01-08 09:45:00,94.95,95.17,94.92,95.13,34157.0,87.0712,87.273,87.0437,87.2363,34157.0
2016-01-08 09:50:00,95.1,95.2,95.05,95.12,29764.0,87.2088,87.3005,87.1629,87.2271,29764.0
2016-01-08 09:55:00,95.13,95.3,95.12,95.3,22069.0,87.2363,87.3922,87.2271,87.3922,22069.0
2016-01-08 10:00:00,95.26,95.27,94.86,94.93,25075.0,87.3555,87.3647,86.9887,87.0529,25075.0
2016-01-08 10:05:00,94.9,94.93,94.8,94.8,15156.0,87.0254,87.0529,86.9337,86.9337,15156.0
2016-01-08 10:10:00,94.75,94.84,94.66,94.71,31682.0,86.8878,86.9703,86.8053,86.8511,31682.0
2016-01-08 10:15:00,94.71,94.86,94.69,94.75,50195.0,86.8511,86.9887,86.8328,86.8878,50195.0
2016-01-08 10:20:00,94.76,94.81,94.66,94.77,88913.0,86.897,86.9428,86.8053,86.9061,88913.0
2016-01-08 10:25:00,94.78,94.95,94.75,94.87,54775.0,86.9153,87.0712,86.8878,86.9979,54775.0
2016-01-08 10:30:00,94.87,94.99,94.87,94.94,30085.0,86.9979,87.1079,86.9979,87.062,30085.0
2016-01-08 10:35:00,94.93,94.93,94.68,94.72,33561.0,87.0529,87.0529,86.8236,86.8603,33561.0
2016-01-08 10:40:00,94.71,94.75,94.64,94.64,21443.0,86.8511,86.8878,86.7869,86.7869,21443.0
2016-01-08 10:45:00,94.64,94.91,94.63,94.88,50982.0,86.7869,87.0345,86.7778,87.007,50982.0
2016-01-08 10:50:00,94.87,94.88,94.66,94.67,100166.0,86.9979,87.007,86.8053,86.8144,100166.0
2016-01-08 10:55:00,94.67,94.79,94.6,94.7,55763.0,86.8144,86.9245,86.7503,86.842,55763.0
2016-01-08 11:00:00,94.72,94.85,94.69,94.72,44337.0,86.8603,86.9795,86.8328,86.8603,44337.0
2016-01-08 11:05:00,94.83,94.83,94.62,94.72,38376.0,86.9612,86.9612,86.7686,86.8603,38376.0
2016-01-08 11:10:00,94.7,94.71,94.54,94.58,57435.0,86.842,86.8511,86.6952,86.7319,57435.0
2016-01-08 11:15:00,94.58,94.59,94.5,94.5,43949.0,86.7319,86.7411,86.6586,86.6586,43949.0
2016-01-08 11:20:00,94.47,94.5,94.4,94.44,29555.0,86.631,86.6586,86.5669,86.6035,29555.0
2016-01-08 11:25:00,94.43,94.44,94.24,94.33,30480.0,86.5944,86.6035,86.4201,86.5027,30480.0
2016-01-08 11:30:00,94.33,94.34,94.07,94.09,53713.0,86.5027,86.5118,86.2642,86.2826,53713.0
2016-01-08 11:35:00,94.06,94.17,94.03,94.15,395346.0,86.2551,86.3559,86.2276,86.3376,395346.0
2016-01-08 11:40:00,94.14,94.2,93.98,94.2,31171.0,86.3284,86.3834,86.1817,86.3834,31171.0
2016-01-08 11:45:00,94.2,94.3,94.16,94.3,59889.0,86.3834,86.4751,86.3468,86.4751,59889.0
2016-01-08 11:50:00,94.29,94.48,94.27,94.48,142259.0,86.466,86.6402,86.4476,86.6402,142259.0
2016-01-08 11:55:00,94.49,94.58,94.42,94.52,18299.0,86.6494,86.7319,86.5852,86.6769,18299.0
2016-01-08 12:00:00,94.55,94.65,94.49,94.52,22577.0,86.7044,86.7961,86.6494,86.6769,22577.0
2016-01-08 12:05:00,94.58,94.77,94.57,94.75,21742.0,86.7319,86.9061,86.7227,86.8878,21742.0
2016-01-08 12:10:00,94.74,94.77,94.66,94.68,11496.0,86.8786,86.9061,86.8053,86.8236,11496.0
2016-01-08 12:15:00,94.74,94.83,94.7,94.81,28458.0,86.8786,86.9612,86.842,86.9428,28458.0
2016-01-08 12:20:00,94.78,94.89,94.75,94.86,18391.0,86.9153,87.0162,86.8878,86.9887,18391.0
2016-01-08 12:25:00,94.84,94.94,94.81,94.91,13228.0,86.9703,87.062,86.9428,87.0345,13228.0
2016-01-08 12:30:00,94.87,94.87,94.75,94.75,28500.0,86.9979,86.9979,86.8878,86.8878,28500.0
2016-01-08 12:35:00,94.73,94.83,94.65,94.65,107786.0,86.8695,86.9612,86.7961,86.7961,107786.0
2016-01-08 12:40:00,94.7,94.7,94.65,94.68,5862.0,86.842,86.842,86.7961,86.8236,5862.0
2016-01-08 12:45:00,94.66,94.8,94.65,94.75,34302.0,86.8053,86.9337,86.7961,86.8878,34302.0
2016-01-08 12:50:00,94.73,94.74,94.61,94.74,13897.0,86.8695,86.8786,86.7594,86.8786,13897.0
2016-01-08 12:55:00,94.69,94.73,94.66,94.68,11502.0,86.8328,86.8695,86.8053,86.8236,11502.0
2016-01-08 13:00:00,94.68,94.78,94.64,94.66,28819.0,86.8236,86.9153,86.7869,86.8053,28819.0
2016-01-08 13:05:00,94.63,94.64,94.45,94.52,23163.0,86.7778,86.7869,86.6127,86.6769,23163.0
2016-01-08 13:10:00,94.48,94.5,94.43,94.5,21392.0,86.6402,86.6586,86.5944,86.6586,21392.0
2016-01-08 13:15:00,94.47,94.54,94.42,94.53,17610.0,86.631,86.6952,86.5852,86.6861,17610.0
2016-01-08 13:20:00,94.5,94.58,94.36,94.39,31656.0,86.6586,86.7319,86.5302,86.5577,31656.0
2016-01-08 13:25:00,94.36,94.46,94.32,94.42,18353.0,86.5302,86.6219,86.4935,86.5852,18353.0
2016-01-08 13:30:00,94.41,94.53,94.41,94.52,21071.0,86.576,86.6861,86.576,86.6769,21071.0
2016-01-08 13:35:00,94.54,94.69,94.53,94.67,15328.0,86.6952,86.8328,86.6861,86.8144,15328.0
2016-01-08 13:40:00,94.68,94.71,94.63,94.65,10431.0,86.8236,86.8511,86.7778,86.7961,10431.0
2016-01-08 13:45:00,94.64,94.64,94.48,94.48,50566.0,86.7869,86.7869,86.6402,86.6402,50566.0
2016-01-08 13:50:00,94.51,94.56,94.47,94.53,62588.0,86.6677,86.7136,86.631,86.6861,62588.0
2016-01-08 13:55:00,94.53,94.53,94.4,94.44,19422.0,86.6861,86.6861,86.5669,86.6035,19422.0
2016-01-08 14:00:00,94.45,94.58,94.43,94.56,24500.0,86.6127,86.7319,86.5944,86.7136,24500.0
2016-01-08 14:05:00,94.58,94.58,94.49,94.5,24171.0,86.7319,86.7319,86.6494,86.6586,24171.0
2016-01-08 14:10:00,94.49,94.5,94.3,94.36,47918.0,86.6494,86.6586,86.4751,86.5302,47918.0
2016-01-08 14:15:00,94.31,94.41,94.26,94.38,28326.0,86.4843,86.576,86.4385,86.5485,28326.0
2016-01-08 14:20:00,94.38,94.38,94.2,94.23,37729.0,86.5485,86.5485,86.3834,86.411,37729.0
2016-01-08 14:25:00,94.23,94.23,94.13,94.14,42227.0,86.411,86.411,86.3193,86.3284,42227.0
2016-01-08 14:30:00,94.11,94.28,94.1,94.22,29645.0,86.3009,86.4568,86.2917,86.4018,29645.0
2016-01-08 14:35:00,94.21,94.21,94.1,94.15,28955.0,86.3926,86.3926,86.2917,86.3376,28955.0
2016-01-08 14:40:00,94.12,94.39,94.08,94.39,17362.0,86.3101,86.5577,86.2734,86.5577,17362.0
2016-01-08 14:45:00,94.37,94.44,94.34,94.36,35412.0,86.5393,86.6035,86.5118,86.5302,35412.0
2016-01-08 14:50:00,94.36,94.38,94.19,94.3,60661.0,86.5302,86.5485,86.3743,86.4751,60661.0
2016-01-08 14:55:00,94.29,94.29,94.13,94.18,34396.0,86.466,86.466,86.3193,86.3651,34396.0
2016-01-08 15:00:00,94.15,94.31,94.12,94.28,79642.0,86.3376,86.4843,86.3101,86.4568,79642.0
2016-01-08 15:05:00,94.27,94.32,94.19,94.23,23664.0,86.4476,86.4935,86.3743,86.411,23664.0
2016-01-08 15:10:00,94.22,94.27,94.08,94.19,60391.0,86.4018,86.4476,86.2734,86.3743,60391.0
2016-01-08 15:15:00,94.19,94.3,94.11,94.11,32349.0,86.3743,86.4751,86.3009,86.3009,32349.0
2016-01-08 15:20:00,94.1,94.16,94.05,94.14,20184.0,86.2917,86.3468,86.2459,86.3284,20184.0
2016-01-08 15:25:00,94.12,94.17,93.95,94.0,70145.0,86.3101,86.3559,86.1542,86.2,70145.0
2016-01-08 15:30:00,93.99,93.99,93.83,93.87,43679.0,86.1909,86.1909,86.0441,86.0808,43679.0
2016-01-08 15:35:00,93.85,93.92,93.75,93.8,34381.0,86.0625,86.1267,85.9708,86.0166,34381.0
2016-01-08 15:40:00,93.77,93.84,93.68,93.74,81841.0,85.9891,86.0533,85.9066,85.9616,81841.0
2016-01-08 15:45:00,93.73,93.74,93.51,93.52,97069.0,85.9524,85.9616,85.7507,85.7599,97069.0
2016-01-08 15:50:00,93.51,93.62,93.39,93.4,112436.0,85.7507,85.8516,85.6407,85.6498,112436.0
2016-01-08 15:55:00,93.4,93.56,93.33,93.49,205210.0,85.6498,85.7966,85.5856,85.7324,205210.0
2016-01-11 09:30:00,93.96,94.22,93.94,94.15,58754.0,86.1634,86.4018,86.145,86.3376,58754.0
2016-01-11 09:35:00,94.11,94.13,93.83,93.95,14209.0,86.3009,86.3193,86.0441,86.1542,14209.0
2016-01-11 09:40:00,93.93,93.95,93.79,93.84,24978.0,86.1359,86.1542,86.0075,86.0533,24978.0
2016-01-11 09:45:00,93.84,93.88,93.61,93.61,54819.0,86.0533,86.09,85.8424,85.8424,54819.0
2016-01-11 09:50:00,93.61,93.62,93.52,93.52,32416.0,85.8424,85.8516,85.7599,85.7599,32416.0
2016-01-11 09:55:00,93.5,93.52,93.43,93.48,21569.0,85.7415,85.7599,85.6773,85.7232,21569.0
2016-01-11 10:00:00,93.47,93.65,93.45,93.59,31695.0,85.714,85.8791,85.6957,85.8241,31695.0
2016-01-11 10:05:00,93.58,93.68,93.5,93.62,13470.0,85.8149,85.9066,85.7415,85.8516,13470.0
2016-01-11 10:10:00,93.63,93.76,93.59,93.6,9353.0,85.8607,85.98,85.8241,85.8332,9353.0
2016-01-11 10:15:00,93.6,93.6,93.37,93.45,23447.0,85.8332,85.8332,85.6223,85.6957,23447.0
2016-01-11 10:20:00,93.49,93.61,93.48,93.59,37535.0,85.7324,85.8424,85.7232,85.8241,37535.0
2016-01-11 10:25:00,93.61,93.61,93.51,93.6,11566.0,85.8424,85.8424,85.7507,85.8332,11566.0
2016-01-11 10:30:00,93.59,93.83,93.56,93.81,136633.0,85.8241,86.0441,85.7966,86.0258,136633.0
2016-01-11 10:35:00,93.83,93.84,93.71,93.71,30770.0,86.0441,86.0533,85.9341,85.9341,30770.0
2016-01-11 10:40:00,93.74,93.8,93.6,93.74,31300.0,85.9616,86.0166,85.8332,85.9616,31300.0
2016-01-11 10:45:00,93.73,93.73,93.45,93.52,36005.0,85.9524,85.9524,85.6957,85.7599,36005.0
2016-01-11 10:50:00,93.53,93.55,93.25,93.28,64148.0,85.769,85.7874,85.5123,85.5398,64148.0
2016-01-11 10:55:00,93.29,93.34,93.17,93.23,31007.0,85.549,85.5948,85.4389,85.4939,31007.0
2016-01-11 11:00:00,93.2,93.25,93.11,93.12,86547.0,85.4664,85.5123,85.3839,85.3931,86547.0
2016-01-11 11:05:00,93.12,93.12,93.01,93.07,48688.0,85.3931,85.3931,85.2922,85.3472,48688.0
2016-01-11 11:10:00,93.15,93.21,93.12,93.21,86248.0,85.4206,85.4756,85.3931,85.4756,86248.0
2016-01-11 11:15:00,93.2,93.37,93.2,93.29,33490.0,85.4664,85.6223,85.4664,85.549,33490.0
2016-01-11 11:20:00,93.26,93.3,93.15,93.25,23406.0,85.5214,85.5581,85.4206,85.5123,23406.0
2016-01-11 11:25:00,93.12,93.25,93.12,93.21,13845.0,85.3931,85.5123,85.3931,85.4756,13845.0
2016-01-11 11:30:00,93.19,93.2,93.03,93.08,18425.0,85.4573,85.4664,85.3105,85.3564,18425.0
2016-01-11 11:35:00,93.05,93.37,93.05,93.31,25674.0,85.3289,85.6223,85.3289,85.5673,25674.0
2016-01-11 11:40:00,93.32,93.51,93.32,93.37,34389.0,85.5765,85.7507,85.5765,85.6223,34389.0
2016-01-11 11:45:00,93.38,93.57,93.37,93.54,35157.0,85.6315,85.8057,85.6223,85.7782,35157.0
2016-01-11 11:50:00,93.52,93.7,93.48,93.64,35517.0,85.7599,85.9249,85.7232,85.8699,35517.0
2016-01-11 11:55:00,93.64,93.66,93.5,93.54,68879.0,85.8699,85.8883,85.7415,85.7782,68879.0
2016-01-11 12:00:00,93.54,93.55,93.45,93.49,36773.0,85.7782,85.7874,85.6957,85.7324,36773.0
2016-01-11 12:05:00,93.51,93.57,93.45,93.46,26250.0,85.7507,85.8057,85.6957,85.7049,26250.0
2016-01-11 12:10:00,93.46,93.53,93.38,93.41,38144.0,85.7049,85.769,85.6315,85.659,38144.0
2016-01-11 12:15:00,93.38,93.42,93.23,93.27,43615.0,85.6315,85.6682,85.4939,85.5306,43615.0
2016-01-11 12:20:00,93.29,93.3,93.16,93.22,558950.0,85.549,85.5581,85.4297,85.4848,558950.0
2016-01-11 12:25:00,93.21,93.22,93.08,93.12,76387.0,85.4756,85.4848,85.3564,85.3931,76387.0
2016-01-11 12:30:00,93.11,93.25,93.11,93.23,56812.0,85.3839,85.5123,85.3839,85.4939,56812.0
2016-01-11 12:35:00,93.23,93.3,93.13,93.15,30882.0,85.4939,85.5581,85.4022,85.4206,30882.0
2016-01-11 12:40:00,93.13,93.18,93.05,93.18,26965.0,85.4022,85.4481,85.3289,85.4481,26965.0
2016-01-11 12:45:00,93.18,93.24,93.14,93.16,22480.0,85.4481,85.5031,85.4114,85.4297,22480.0
2016-01-11 12:50:00,93.16,93.21,93.05,93.06,58079.0,85.4297,85.4756,85.3289,85.338,58079.0
2016-01-11 12:55:00,93.05,93.16,93.02,93.14,40859.0,85.3289,85.4297,85.3014,85.4114,40859.0
2016-01-11 13:00:00,93.16,93.26,93.09,93.25,25845.0,85.4297,85.5214,85.3656,85.5123,25845.0
2016-01-11 13:05:00,93.23,93.24,93.09,93.09,47327.0,85.4939,85.5031,85.3656,85.3656,47327.0
2016-01-11 13:10:00,93.09,93.13,92.86,92.87,58495.0,85.3656,85.4022,85.1546,85.1638,58495.0
2016-01-11 13:15:00,92.87,93.01,92.87,93.0,29328.0,85.1638,85.2922,85.1638,85.283,29328.0
2016-01-11 13:20:00,93.01,93.03,92.92,92.94,24090.0,85.2922,85.3105,85.2097,85.228,24090.0
2016-01-11 13:25:00,92.94,92.96,92.76,92.79,78931.0,85.228,85.2463,85.0629,85.0904,78931.0
2016-01-11 13:30:00,92.78,92.88,92.77,92.8,68473.0,85.0813,85.173,85.0721,85.0996,68473.0
2016-01-11 13:35:00,92.8,92.84,92.63,92.7,74301.0,85.0996,85.1363,84.9437,85.0079,74301.0
2016-01-11 13:40:00,92.71,92.72,92.58,92.61,53733.0,85.0171,85.0263,84.8979,84.9254,53733.0
2016-01-11 13:45:00,92.61,92.63,92.41,92.42,46702.0,84.9254,84.9437,84.742,84.7511,46702.0
2016-01-11 13:50:00,92.44,92.55,92.36,92.54,40335.0,84.7695,84.8704,84.6961,84.8612,40335.0
2016-01-11 13:55:00,92.55,92.61,92.52,92.54,62843.0,84.8704,84.9254,84.8429,84.8612,62843.0
2016-01-11 14:00:00,92.55,92.72,92.46,92.69,83902.0,84.8704,85.0263,84.7878,84.9987,83902.0
2016-01-11 14:05:00,92.68,92.83,92.67,92.82,68066.0,84.9896,85.1271,84.9804,85.118,68066.0
2016-01-11 14:10:00,92.84,93.03,92.79,92.79,120133.0,85.1363,85.3105,85.0904,85.0904,120133.0
2016-01-11 14:15:00,92.8,93.05,92.8,92.98,95277.0,85.0996,85.3289,85.0996,85.2647,95277.0
2016-01-11 14:20:00,93.0,93.04,92.87,93.03,78694.0,85.283,85.3197,85.1638,85.3105,78694.0
2016-01-11 14:25:00,93.03,93.16,92.96,93.1,114231.0,85.3105,85.4297,85.2463,85.3747,114231.0
2016-01-11 14:30:00,93.12,93.19,93.04,93.06,44675.0,85.3931,85.4573,85.3197,85.338,44675.0
2016-01-11 14:35:00,93.07,93.15,92.98,93.15,34844.0,85.3472,85.4206,85.2647,85.4206,34844.0
2016-01-11 14:40:00,93.13,93.24,93.08,93.14,74136.0,85.4022,85.5031,85.3564,85.4114,74136.0
2016-01-11 14:45:00,93.14,93.18,93.04,93.05,158608.0,85.4114,85.4481,85.3197,85.3289,158608.0
2016-01-11 14:50:00,93.04,93.06,92.93,92.94,48950.0,85.3197,85.338,85.2188,85.228,48950.0
2016-01-11 14:55:00,92.94,93.0,92.88,92.95,13932.0,85.228,85.283,85.173,85.2372,13932.0
2016-01-11 15:00:00,92.96,93.05,92.95,92.99,256584.0,85.2463,85.3289,85.2372,85.2739,256584.0
2016-01-11 15:05:00,92.97,92.97,92.76,92.86,49078.0,85.2555,85.2555,85.0629,85.1546,49078.0
2016-01-11 15:10:00,92.82,92.84,92.71,92.72,67217.0,85.118,85.1363,85.0171,85.0263,67217.0
2016-01-11 15:15:00,92.71,92.76,92.61,92.75,37288.0,85.0171,85.0629,84.9254,85.0538,37288.0
2016-01-11 15:20:00,92.73,93.12,92.71,93.1,85787.0,85.0354,85.3931,85.0171,85.3747,85787.0
2016-01-11 15:25:00,93.09,93.49,93.07,93.44,76413.0,85.3656,85.7324,85.3472,85.6865,76413.0
2016-01-11 15:30:00,93.46,93.69,93.43,93.67,127641.0,85.7049,85.9158,85.6773,85.8974,127641.0
2016-01-11 15:35:00,93.67,93.85,93.56,93.74,98282.0,85.8974,86.0625,85.7966,85.9616,98282.0
2016-01-11 15:40:00,93.73,93.88,93.69,93.88,54310.0,85.9524,86.09,85.9158,86.09,54310.0
2016-01-11 15:45:00,93.88,93.88,93.54,93.6,47936.0,86.09,86.09,85.7782,85.8332,47936.0
2016-01-11 15:50:00,93.61,93.77,93.61,93.75,53213.0,85.8424,85.9891,85.8424,85.9708,53213.0
2016-01-11 15:55:00,93.77,93.78,93.53,93.54,137108.0,85.9891,85.9983,85.769,85.7782,137108.0
2016-01-12 09:30:00,94.29,94.42,94.26,94.41,34072.0,86.466,86.5852,86.4385,86.576,34072.0
2016-01-12 09:35:00,94.44,94.7,94.44,94.67,25818.0,86.6035,86.842,86.6035,86.8144,25818.0
2016-01-12 09:40:00,94.7,94.79,94.68,94.76,31567.0,86.842,86.9245,86.8236,86.897,31567.0
2016-01-12 09:45:00,94.78,94.89,94.75,94.78,26153.0,86.9153,87.0162,86.8878,86.9153,26153.0
2016-01-12 09:50:00,94.82,94.86,94.68,94.69,21309.0,86.952,86.9887,86.8236,86.8328,21309.0
2016-01-12 09:55:00,94.65,94.75,94.58,94.62,17601.0,86.7961,86.8878,86.7319,86.7686,17601.0
2016-01-12 10:00:00,94.61,94.71,94.48,94.48,28740.0,86.7594,86.8511,86.6402,86.6402,28740.0
2016-01-12 10:05:00,94.49,94.59,94.39,94.4,47928.0,86.6494,86.7411,86.5577,86.5669,47928.0
2016-01-12 10:10:00,94.41,94.56,94.41,94.41,21345.0,86.576,86.7136,86.576,86.576,21345.0
2016-01-12 10:15:00,94.38,94.44,94.26,94.42,22330.0,86.5485,86.6035,86.4385,86.5852,22330.0
2016-01-12 10:20:00,94.41,94.43,94.22,94.27,27045.0,86.576,86.5944,86.4018,86.4476,27045.0
2016-01-12 10:25:00,94.25,94.34,94.18,94.27,19482.0,86.4293,86.5118,86.3651,86.4476,19482.0
2016-01-12 10:30:00,94.25,94.51,94.24,94.46,31044.0,86.4293,86.6677,86.4201,86.6219,31044.0
2016-01-12 10:35:00,94.46,94.56,94.33,94.38,50113.0,86.6219,86.7136,86.5027,86.5485,50113.0
2016-01-12 10:40:00,94.38,94.44,94.2,94.3,34825.0,86.5485,86.6035,86.3834,86.4751,34825.0
2016-01-12 10:45:00,94.25,94.25,94.05,94.05,34387.0,86.4293,86.4293,86.2459,86.2459,34387.0
2016-01-12 10:50:00,94.06,94.19,94.04,94.19,34225.0,86.2551,86.3743,86.2367,86.3743,34225.0
2016-01-12 10:55:00,94.2,94.28,94.19,94.23,35575.0,86.3834,86.4568,86.3743,86.411,35575.0
2016-01-12 11:00:00,94.23,94.28,94.14,94.19,23306.0,86.411,86.4568,86.3284,86.3743,23306.0
2016-01-12 11:05:00,94.21,94.21,94.08,94.11,22694.0,86.3926,86.3926,86.2734,86.3009,22694.0
2016-01-12 11:10:00,94.1,94.1,93.92,93.95,105265.0,86.2917,86.2917,86.1267,86.1542,105265.0
2016-01-12 11:15:00,93.94,94.08,93.89,94.05,33394.0,86.145,86.2734,86.0992,86.2459,33394.0
2016-01-12 11:20:00,94.05,94.08,93.94,93.94,36637.0,86.2459,86.2734,86.145,86.145,36637.0
2016-01-12 11:25:00,93.9,93.94,93.85,93.94,22518.0,86.1083,86.145,86.0625,86.145,22518.0
2016-01-12 11:30:00,93.92,93.92,93.8,93.89,21370.0,86.1267,86.1267,86.0166,86.0992,21370.0
2016-01-12 11:35:00,93.87,93.88,93.63,93.69,54289.0,86.0808,86.09,85.8607,85.9158,54289.0
2016-01-12 11:40:00,93.68,93.87,93.68,93.83,28845.0,85.9066,86.0808,85.9066,86.0441,28845.0
2016-01-12 11:45:00,93.81,93.97,93.74,93.97,25971.0,86.0258,86.1725,85.9616,86.1725,25971.0
2016-01-12 11:50:00,93.97,94.06,93.93,93.94,25927.0,86.1725,86.2551,86.1359,86.145,25927.0
2016-01-12 11:55:00,93.94,94.05,93.93,94.01,49599.0,86.145,86.2459,86.1359,86.2092,49599.0
2016-01-12 12:00:00,94.0,94.15,93.97,94.14,42567.0,86.2,86.3376,86.1725,86.3284,42567.0
2016-01-12 12:05:00,94.16,94.18,94.1,94.1,10254.0,86.3468,86.3651,86.2917,86.2917,10254.0
2016-01-12 12:10:00,94.09,94.09,93.95,94.0,12671.0,86.2826,86.2826,86.1542,86.2,12671.0
2016-01-12 12:15:00,93.99,94.0,93.79,93.8,47357.0,86.1909,86.2,86.0075,86.0166,47357.0
2016-01-12 12:20:00,93.81,93.84,93.7,93.7,16808.0,86.0258,86.0533,85.9249,85.9249,16808.0
2016-01-12 12:25:00,93.71,93.9,93.71,93.81,26080.0,85.9341,86.1083,85.9341,86.0258,26080.0
2016-01-12 12:30:00,93.76,93.88,93.65,93.65,35644.0,85.98,86.09,85.8791,85.8791,35644.0
2016-01-12 12:35:00,93.66,93.68,93.56,93.68,31526.0,85.8883,85.9066,85.7966,85.9066,31526.0
2016-01-12 12:40:00,93.63,93.64,93.51,93.53,30353.0,85.8607,85.8699,85.7507,85.769,30353.0
2016-01-12 12:45:00,93.53,93.73,93.47,93.72,34896.0,85.769,85.9524,85.714,85.9433,34896.0
2016-01-12 12:50:00,93.71,93.78,93.66,93.76,18848.0,85.9341,85.9983,85.8883,85.98,18848.0
2016-01-12 12:55:00,93.77,93.77,93.59,93.63,13982.0,85.9891,85.9891,85.8241,85.8607,13982.0
2016-01-12 13:00:00,93.62,93.86,93.62,93.76,48899.0,85.8516,86.0717,85.8516,85.98,48899.0
2016-01-12 13:05:00,93.74,93.81,93.68,93.77,24147.0,85.9616,86.0258,85.9066,85.9891,24147.0
2016-01-12 13:10:00,93.76,93.93,93.72,93.91,42811.0,85.98,86.1359,85.9433,86.1175,42811.0
2016-01-12 13:15:00,93.91,93.91,93.77,93.83,16835.0,86.1175,86.1175,85.9891,86.0441,16835.0
2016-01-12 13:20:00,93.82,93.83,93.64,93.64,37620.0,86.035,86.0441,85.8699,85.8699,37620.0
2016-01-12 13:25:00,93.64,93.67,93.58,93.6,65058.0,85.8699,85.8974,85.8149,85.8332,65058.0
2016-01-12 13:30:00,93.59,93.7,93.52,93.62,47372.0,85.8241,85.9249,85.7599,85.8516,47372.0
2016-01-12 13:35:00,93.63,93.74,93.56,93.65,44153.0,85.8607,85.9616,85.7966,85.8791,44153.0
2016-01-12 13:40:00,93.65,93.82,93.6,93.82,28209.0,85.8791,86.035,85.8332,86.035,28209.0
2016-01-12 13:45:00,93.82,93.85,93.77,93.83,23348.0,86.035,86.0625,85.9891,86.0441,23348.0
2016-01-12 13:50:00,93.85,93.94,93.79,93.8,16784.0,86.0625,86.145,86.0075,86.0166,16784.0
2016-01-12 13:55:00,93.83,93.83,93.61,93.61,14681.0,86.0441,86.0441,85.8424,85.8424,14681.0
2016-01-12 14:00:00,93.62,93.65,93.36,93.37,61821.0,85.8516,85.8791,85.6131,85.6223,61821.0
2016-01-12 14:05:00,93.38,93.44,93.31,93.39,26997.0,85.6315,85.6865,85.5673,85.6407,26997.0
2016-01-12 14:10:00,93.38,93.51,93.37,93.38,31322.0,85.6315,85.7507,85.6223,85.6315,31322.0
2016-01-12 14:15:00,93.39,93.39,93.26,93.29,47946.0,85.6407,85.6407,85.5214,85.549,47946.0
2016-01-12 14:20:00,93.24,93.51,93.22,93.51,33111.0,85.5031,85.7507,85.4848,85.7507,33111.0
2016-01-12 14:25:00,93.5,93.64,93.5,93.58,48650.0,85.7415,85.8699,85.7415,85.8149,48650.0
2016-01-12 14:30:00,93.53,93.76,93.53,93.76,52743.0,85.769,85.98,85.769,85.98,52743.0
2016-01-12 14:35:00,93.77,93.99,93.75,93.94,98342.0,85.9891,86.1909,85.9708,86.145,98342.0
2016-01-12 14:40:00,93.95,93.96,93.73,93.76,33521.0,86.1542,86.1634,85.9524,85.98,33521.0
2016-01-12 14:45:00,93.76,93.87,93.74,93.77,23232.0,85.98,86.0808,85.9616,85.9891,23232.0
2016-01-12 14:50:00,93.78,94.04,93.72,94.03,54926.0,85.9983,86.2367,85.9433,86.2276,54926.0
2016-01-12 14:55:00,94.05,94.13,94.01,94.08,30160.0,86.2459,86.3193,86.2092,86.2734,30160.0
2016-01-12 15:00:00,94.08,94.12,93.89,93.96,56324.0,86.2734,86.3101,86.0992,86.1634,56324.0
2016-01-12 15:05:00,93.95,93.98,93.8,93.81,49718.0,86.1542,86.1817,86.0166,86.0258,49718.0
2016-01-12 15:10:00,93.82,93.95,93.82,93.89,38175.0,86.035,86.1542,86.035,86.0992,38175.0
2016-01-12 15:15:00,93.9,94.18,93.88,94.18,123781.0,86.1083,86.3651,86.09,86.3651,123781.0
2016-01-12 15:20:00,94.19,94.38,94.16,94.38,125540.0,86.3743,86.5485,86.3468,86.5485,125540.0
2016-01-12 15:25:00,94.38,94.45,94.28,94.31,60137.0,86.5485,86.6127,86.4568,86.4843,60137.0
2016-01-12 15:30:00,94.28,94.33,94.19,94.23,27750.0,86.4568,86.5027,86.3743,86.411,27750.0
2016-01-12 15:35:00,94.23,94.44,94.23,94.27,51983.0,86.411,86.6035,86.411,86.4476,51983.0
2016-01-12 15:40:00,94.26,94.57,94.23,94.57,38753.0,86.4385,86.7227,86.411,86.7227,38753.0
2016-01-12 15:45:00,94.54,94.61,94.45,94.52,56676.0,86.6952,86.7594,86.6127,86.6769,56676.0
2016-01-12 15:50:00,94.52,94.55,94.4,94.49,59232.0,86.6769,86.7044,86.5669,86.6494,59232.0
2016-01-12 15:55:00,94.49,94.55,94.43,94.45,129662.0,86.6494,86.7044,86.5944,86.6127,129662.0
2016-01-13 09:30:00,94.75,94.77,94.59,94.68,25972.0,86.8878,86.9061,86.7411,86.8236,25972.0
2016-01-13 09:35:00,94.63,94.82,94.59,94.82,42953.0,86.7778,86.952,86.7411,86.952,42953.0
2016-01-13 09:40:00,94.84,94.84,94.66,94.66,7743.0,86.9703,86.9703,86.8053,86.8053,7743.0
2016-01-13 09:45:00,94.64,94.64,94.52,94.56,11940.0,86.7869,86.7869,86.6769,86.7136,11940.0
2016-01-13 09:50:00,94.56,94.59,94.35,94.4,23879.0,86.7136,86.7411,86.521,86.5669,23879.0
2016-01-13 09:55:00,94.4,94.55,94.4,94.44,15823.0,86.5669,86.7044,86.5669,86.6035,15823.0
2016-01-13 10:00:00,94.46,94.57,94.3,94.45,84791.0,86.6219,86.7227,86.4751,86.6127,84791.0
2016-01-13 10:05:00,94.46,94.53,94.31,94.53,23785.0,86.6219,86.6861,86.4843,86.6861,23785.0
2016-01-13 10:10:00,94.52,94.53,94.28,94.29,28447.0,86.6769,86.6861,86.4568,86.466,28447.0
2016-01-13 10:15:00,94.26,94.3,94.19,94.23,13550.0,86.4385,86.4751,86.3743,86.411,13550.0
2016-01-13 10:20:00,94.24,94.37,94.23,94.37,21914.0,86.4201,86.5393,86.411,86.5393,21914.0
2016-01-13 10:25:00,94.36,94.36,94.22,94.34,24444.0,86.5302,86.5302,86.4018,86.5118,24444.0
2016-01-13 10:30:00,94.31,94.31,94.01,94.03,85699.0,86.4843,86.4843,86.2092,86.2276,85699.0
2016-01-13 10:35:00,94.04,94.16,93.96,93.97,25945.0,86.2367,86.3468,86.1634,86.1725,25945.0
2016-01-13 10:40:00,93.96,94.22,93.95,94.14,49427.0,86.1634,86.4018,86.1542,86.3284,49427.0
2016-01-13 10:45:00,94.09,94.18,94.03,94.15,25490.0,86.2826,86.3651,86.2276,86.3376,25490.0
2016-01-13 10:50:00,94.16,94.23,94.07,94.12,20510.0,86.3468,86.411,86.2642,86.3101,20510.0
2016-01-13 10:55:00,94.12,94.25,94.04,94.23,30921.0,86.3101,86.4293,86.2367,86.411,30921.0
2016-01-13 11:00:00,94.2,94.2,94.0,94.02,48386.0,86.3834,86.3834,86.2,86.2184,48386.0
2016-01-13 11:05:00,94.03,94.08,93.9,93.91,25333.0,86.2276,86.2734,86.1083,86.1175,25333.0
2016-01-13 11:10:00,93.9,94.17,93.9,94.12,11688.0,86.1083,86.3559,86.1083,86.3101,11688.0
2016-01-13 11:15:00,94.13,94.39,94.13,94.37,20602.0,86.3193,86.5577,86.3193,86.5393,20602.0
2016-01-13 11:20:00,94.36,94.38,94.18,94.21,26172.0,86.5302,86.5485,86.3651,86.3926,26172.0
2016-01-13 11:25:00,94.21,94.21,94.08,94.15,18458.0,86.3926,86.3926,86.2734,86.3376,18458.0
2016-01-13 11:30:00,94.14,94.26,94.07,94.2,38691.0,86.3284,86.4385,86.2642,86.3834,38691.0
2016-01-13 11:35:00,94.23,94.33,94.13,94.15,47600.0,86.411,86.5027,86.3193,86.3376,47600.0
2016-01-13 11:40:00,94.14,94.15,94.06,94.09,39208.0,86.3284,86.3376,86.2551,86.2826,39208.0
2016-01-13 11:45:00,94.06,94.09,93.86,93.87,38738.0,86.2551,86.2826,86.0717,86.0808,38738.0
2016-01-13 11:50:00,93.86,93.96,93.83,93.86,37760.0,86.0717,86.1634,86.0441,86.0717,37760.0
2016-01-13 11:55:00,93.85,93.85,93.65,93.69,31657.0,86.0625,86.0625,85.8791,85.9158,31657.0
2016-01-13 12:00:00,93.71,93.79,93.71,93.74,9791.0,85.9341,86.0075,85.9341,85.9616,9791.0
2016-01-13 12:05:00,93.73,93.73,93.62,93.67,31753.0,85.9524,85.9524,85.8516,85.8974,31753.0
2016-01-13 12:10:00,93.65,93.78,93.6,93.75,19406.0,85.8791,85.9983,85.8332,85.9708,19406.0
2016-01-13 12:15:00,93.75,93.83,93.63,93.68,71039.0,85.9708,86.0441,85.8607,85.9066,71039.0
2016-01-13 12:20:00,93.68,93.8,93.61,93.77,18940.0,85.9066,86.0166,85.8424,85.9891,18940.0
2016-01-13 12:25:00,93.77,93.79,93.64,93.74,23875.0,85.9891,86.0075,85.8699,85.9616,23875.0
2016-01-13 12:30:00,93.73,93.73,93.51,93.55,29111.0,85.9524,85.9524,85.7507,85.7874,29111.0
2016-01-13 12:35:00,93.57,93.61,93.48,93.49,20116.0,85.8057,85.8424,85.7232,85.7324,20116.0
2016-01-13 12:40:00,93.46,93.51,93.41,93.49,19824.0,85.7049,85.7507,85.659,85.7324,19824.0
2016-01-13 12:45:00,93.45,93.54,93.43,93.46,17219.0,85.6957,85.7782,85.6773,85.7049,17219.0
2016-01-13 12:50:00,93.46,93.46,93.32,93.38,27874.0,85.7049,85.7049,85.5765,85.6315,27874.0
2016-01-13 12:55:00,93.36,93.39,93.26,93.31,25162.0,85.6131,85.6407,85.5214,85.5673,25162.0
2016-01-13 13:00:00,93.28,93.32,93.2,93.29,21089.0,85.5398,85.5765,85.4664,85.549,21089.0
2016-01-13 13:05:00,93.28,93.38,93.24,93.36,35588.0,85.5398,85.6315,85.5031,85.6131,35588.0
2016-01-13 13:10:00,93.36,93.43,93.3,93.37,17415.0,85.6131,85.6773,85.5581,85.6223,17415.0
2016-01-13 13:15:00,93.37,93.39,93.25,93.26,27490.0,85.6223,85.6407,85.5123,85.5214,27490.0
2016-01-13 13:20:00,93.25,93.28,93.15,93.16,31779.0,85.5123,85.5398,85.4206,85.4297,31779.0
2016-01-13 13:25:00,93.16,93.17,93.06,93.06,17123.0,85.4297,85.4389,85.338,85.338,17123.0
2016-01-13 13:30:00,93.05,93.14,93.01,93.08,33852.0,85.3289,85.4114,85.2922,85.3564,33852.0
2016-01-13 13:35:00,93.08,93.12,92.86,92.86,21876.0,85.3564,85.3931,85.1546,85.1546,21876.0
2016-01-13 13:40:00,92.85,92.91,92.71,92.71,26026.0,85.1455,85.2005,85.0171,85.0171,26026.0
2016-01-13 13:45:00,92.7,92.73,92.59,92.61,32419.0,85.0079,85.0354,84.907,84.9254,32419.0
2016-01-13 13:50:00,92.62,92.8,92.57,92.71,25664.0,84.9346,85.0996,84.8887,85.0171,25664.0
2016-01-13 13:55:00,92.71,92.77,92.48,92.51,40345.0,85.0171,85.0721,84.8062,84.8337,40345.0
2016-01-13 14:00:00,92.51,92.66,92.44,92.48,62964.0,84.8337,84.9712,84.7695,84.8062,62964.0
2016-01-13 14:05:00,92.47,92.57,92.35,92.52,49038.0,84.797,84.8887,84.687,84.8429,49038.0
2016-01-13 14:10:00,92.51,92.6,92.43,92.5,41467.0,84.8337,84.9162,84.7603,84.8245,41467.0
2016-01-13 14:15:00,92.49,92.51,92.25,92.36,95482.0,84.8153,84.8337,84.5953,84.6961,95482.0
2016-01-13 14:20:00,92.34,92.42,92.21,92.31,41303.0,84.6778,84.7511,84.5586,84.6503,41303.0
2016-01-13 14:25:00,92.29,92.42,92.17,92.38,46596.0,84.6319,84.7511,84.5219,84.7145,46596.0
2016-01-13 14:30:00,92.37,92.38,91.79,91.81,83769.0,84.7053,84.7145,84.1734,84.1918,83769.0
2016-01-13 14:35:00,91.77,92.04,91.71,91.99,40295.0,84.1551,84.4027,84.1001,84.3568,40295.0
2016-01-13 14:40:00,91.96,91.96,91.51,91.57,46147.0,84.3293,84.3293,83.9167,83.9717,46147.0
2016-01-13 14:45:00,91.59,91.8,91.59,91.8,39616.0,83.99,84.1826,83.99,84.1826,39616.0
2016-01-13 14:50:00,91.82,92.07,91.81,92.07,143228.0,84.2009,84.4302,84.1918,84.4302,143228.0
2016-01-13 14:55:00,92.05,92.12,91.97,92.02,61721.0,84.4119,84.476,84.3385,84.3843,61721.0
2016-01-13 15:00:00,92.03,92.17,91.94,92.04,100859.0,84.3935,84.5219,84.311,84.4027,100859.0
2016-01-13 15:05:00,92.04,92.19,91.99,92.02,44744.0,84.4027,84.5402,84.3568,84.3843,44744.0
2016-01-13 15:10:00,92.02,92.04,91.83,91.84,46444.0,84.3843,84.4027,84.2101,84.2193,46444.0
2016-01-13 15:15:00,91.82,92.25,91.81,92.19,308290.0,84.2009,84.5953,84.1918,84.5402,308290.0
2016-01-13 15:20:00,92.18,92.25,92.06,92.2,93583.0,84.5311,84.5953,84.421,84.5494,93583.0
2016-01-13 15:25:00,92.21,92.41,92.17,92.17,382959.0,84.5586,84.742,84.5219,84.5219,382959.0
2016-01-13 15:30:00,92.13,92.27,92.06,92.15,77802.0,84.4852,84.6136,84.421,84.5036,77802.0
2016-01-13 15:35:00,92.14,92.14,91.88,92.02,71594.0,84.4944,84.4944,84.256,84.3843,71594.0
2016-01-13 15:40:00,92.04,92.17,91.91,91.91,45821.0,84.4027,84.5219,84.2835,84.2835,45821.0
2016-01-13 15:45:00,91.9,91.94,91.63,91.65,119522.0,84.2743,84.311,84.0267,84.045,119522.0
2016-01-13 15:50:00,91.63,91.73,91.52,91.7,54061.0,84.0267,84.1184,83.9258,84.0909,54061.0
2016-01-13 15:55:00,91.71,91.82,91.62,91.66,68987.0,84.1001,84.2009,84.0175,84.0542,68987.0
2016-01-14 09:30:00,91.96,91.99,91.78,91.81,62455.0,84.3293,84.3568,84.1643,84.1918,62455.0
2016-01-14 09:35:00,91.79,91.86,91.54,91.55,44766.0,84.1734,84.2376,83.9442,83.9533,44766.0
2016-01-14 09:40:00,91.57,91.7,91.41,91.66,26195.0,83.9717,84.0909,83.825,84.0542,26195.0
2016-01-14 09:45:00,91.66,91.69,91.47,91.53,84590.0,84.0542,84.0817,83.88,83.935,84590.0
2016-01-14 09:50:00,91.55,91.55,91.16,91.19,57310.0,83.9533,83.9533,83.5957,83.6232,57310.0
2016-01-14 09:55:00,91.19,91.2,90.81,90.91,76762.0,83.6232,83.6324,83.2747,83.3664,76762.0
2016-01-14 10:00:00,90.92,90.99,90.74,90.96,49756.0,83.3756,83.4398,83.2106,83.4123,49756.0
2016-01-14 10:05:00,90.97,91.14,90.92,90.98,51072.0,83.4215,83.5774,83.3756,83.4306,51072.0
2016-01-14 10:10:00,90.95,91.28,90.89,91.27,68063.0,83.4031,83.7057,83.3481,83.6966,68063.0
2016-01-14 10:15:00,91.28,91.66,91.24,91.65,70140.0,83.7057,84.0542,83.6691,84.045,70140.0
2016-01-14 10:20:00,91.68,91.97,91.62,91.96,41382.0,84.0726,84.3385,84.0175,84.3293,41382.0
2016-01-14 10:25:00,91.96,92.12,91.8,92.12,83253.0,84.3293,84.476,84.1826,84.476,83253.0
2016-01-14 10:30:00,92.08,92.51,92.0,92.44,67547.0,84.4394,84.8337,84.366,84.7695,67547.0
2016-01-14 10:35:00,92.44,92.72,92.44,92.52,95328.0,84.7695,85.0263,84.7695,84.8429,95328.0
2016-01-14 10:40:00,92.55,92.68,92.37,92.68,215132.0,84.8704,84.9896,84.7053,84.9896,215132.0
2016-01-14 10:45:00,92.66,92.71,92.5,92.71,116519.0,84.9712,85.0171,84.8245,85.0171,116519.0
2016-01-14 10:50:00,92.69,92.77,92.58,92.59,47627.0,84.9987,85.0721,84.8979,84.907,47627.0
2016-01-14 10:55:00,92.61,92.61,92.36,92.36,51757.0,84.9254,84.9254,84.6961,84.6961,51757.0
2016-01-14 11:00:00,92.38,92.48,92.24,92.28,58344.0,84.7145,84.8062,84.5861,84.6228,58344.0
2016-01-14 11:05:00,92.28,92.5,92.26,92.31,50797.0,84.6228,84.8245,84.6044,84.6503,50797.0
2016-01-14 11:10:00,92.3,92.5,92.28,92.46,25117.0,84.6411,84.8245,84.6228,84.7878,25117.0
2016-01-14 11:15:00,92.46,92.49,92.18,92.18,35779.0,84.7878,84.8153,84.5311,84.5311,35779.0
2016-01-14 11:20:00,92.17,92.21,92.03,92.08,36459.0,84.5219,84.5586,84.3935,84.4394,36459.0
2016-01-14 11:25:00,92.09,92.18,91.99,92.16,35675.0,84.4485,84.5311,84.3568,84.5127,35675.0
2016-01-14 11:30:00,92.17,92.25,92.0,92.0,31573.0,84.5219,84.5953,84.366,84.366,31573.0
2016-01-14 11:35:00,92.0,92.11,91.96,92.09,29496.0,84.366,84.4669,84.3293,84.4485,29496.0
2016-01-14 11:40:00,92.07,92.32,92.07,92.31,14851.0,84.4302,84.6594,84.4302,84.6503,14851.0
2016-01-14 11:45:00,92.32,92.41,92.31,92.33,28911.0,84.6594,84.742,84.6503,84.6686,28911.0
2016-01-14 11:50:00,92.36,92.38,92.22,92.35,22125.0,84.6961,84.7145,84.5677,84.687,22125.0
2016-01-14 11:55:00,92.36,92.47,92.36,92.43,17907.0,84.6961,84.797,84.6961,84.7603,17907.0
2016-01-14 12:00:00,92.47,92.64,92.47,92.53,29762.0,84.797,84.9529,84.797,84.852,29762.0
2016-01-14 12:05:00,92.52,92.58,92.38,92.41,24498.0,84.8429,84.8979,84.7145,84.742,24498.0
2016-01-14 12:10:00,92.38,92.38,92.25,92.31,20045.0,84.7145,84.7145,84.5953,84.6503,20045.0
2016-01-14 12:15:00,92.33,92.5,92.33,92.48,18848.0,84.6686,84.8245,84.6686,84.8062,18848.0
2016-01-14 12:20:00,92.5,92.61,92.34,92.6,19943.0,84.8245,84.9254,84.6778,84.9162,19943.0
2016-01-14 12:25:00,92.57,92.59,92.47,92.5,9458.0,84.8887,84.907,84.797,84.8245,9458.0
2016-01-14 12:30:00,92.56,92.65,92.49,92.63,13461.0,84.8795,84.9621,84.8153,84.9437,13461.0
2016-01-14 12:35:00,92.64,92.76,92.64,92.75,61902.0,84.9529,85.0629,84.9529,85.0538,61902.0
2016-01-14 12:40:00,92.76,92.88,92.67,92.73,40992.0,85.0629,85.173,84.9804,85.0354,40992.0
2016-01-14 12:45:00,92.73,92.86,92.65,92.78,29356.0,85.0354,85.1546,84.9621,85.0813,29356.0
2016-01-14 12:50:00,92.73,92.79,92.63,92.78,88604.0,85.0354,85.0904,84.9437,85.0813,88604.0
2016-01-14 12:55:00,92.79,92.81,92.59,92.59,25857.0,85.0904,85.1088,84.907,84.907,25857.0
2016-01-14 13:00:00,92.59,92.79,92.54,92.76,25550.0,84.907,85.0904,84.8612,85.0629,25550.0
2016-01-14 13:05:00,92.77,92.96,92.77,92.96,25669.0,85.0721,85.2463,85.0721,85.2463,25669.0
2016-01-14 13:10:00,92.95,93.03,92.9,92.95,32333.0,85.2372,85.3105,85.1913,85.2372,32333.0
2016-01-14 13:15:00,92.93,93.0,92.88,92.99,25743.0,85.2188,85.283,85.173,85.2739,25743.0
2016-01-14 13:20:00,93.02,93.18,93.02,93.14,21463.0,85.3014,85.4481,85.3014,85.4114,21463.0
2016-01-14 13:25:00,93.14,93.19,93.06,93.17,24223.0,85.4114,85.4573,85.338,85.4389,24223.0
2016-01-14 13:30:00,93.18,93.24,93.1,93.16,24816.0,85.4481,85.5031,85.3747,85.4297,24816.0
2016-01-14 13:35:00,93.16,93.27,93.07,93.09,25254.0,85.4297,85.5306,85.3472,85.3656,25254.0
2016-01-14 13:40:00,93.11,93.13,93.02,93.03,18531.0,85.3839,85.4022,85.3014,85.3105,18531.0
2016-01-14 13:45:00,93.05,93.08,92.94,93.03,38511.0,85.3289,85.3564,85.228,85.3105,38511.0
2016-01-14 13:50:00,93.03,93.19,93.0,93.18,27910.0,85.3105,85.4573,85.283,85.4481,27910.0
2016-01-14 13:55:00,93.18,93.26,93.17,93.23,20564.0,85.4481,85.5214,85.4389,85.4939,20564.0
2016-01-14 14:00:00,93.24,93.29,93.02,93.1,30472.0,85.5031,85.549,85.3014,85.3747,30472.0
2016-01-14 14:05:00,93.13,93.14,93.04,93.09,321209.0,85.4022,85.4114,85.3197,85.3656,321209.0
2016-01-14 14:10:00,93.1,93.23,93.02,93.22,77616.0,85.3747,85.4939,85.3014,85.4848,77616.0
2016-01-14 14:15:00,93.2,93.33,93.11,93.13,43209.0,85.4664,85.5856,85.3839,85.4022,43209.0
2016-01-14 14:20:00,93.11,93.22,93.07,93.22,49322.0,85.3839,85.4848,85.3472,85.4848,49322.0
2016-01-14 14:25:00,93.19,93.23,93.13,93.23,48648.0,85.4573,85.4939,85.4022,85.4939,48648.0
2016-01-14 14:30:00,93.21,93.35,93.21,93.34,34578.0,85.4756,85.604,85.4756,85.5948,34578.0
2016-01-14 14:35:00,93.34,93.34,93.2,93.23,22511.0,85.5948,85.5948,85.4664,85.4939,22511.0
2016-01-14 14:40:00,93.23,93.39,93.23,93.28,23712.0,85.4939,85.6407,85.4939,85.5398,23712.0
2016-01-14 14:45:00,93.28,93.43,93.28,93.38,20348.0,85.5398,85.6773,85.5398,85.6315,20348.0
2016-01-14 14:50:00,93.4,93.57,93.39,93.54,27895.0,85.6498,85.8057,85.6407,85.7782,27895.0
2016-01-14 14:55:00,93.54,93.64,93.54,93.61,37390.0,85.7782,85.8699,85.7782,85.8424,37390.0
2016-01-14 15:00:00,93.61,93.61,93.53,93.56,78364.0,85.8424,85.8424,85.769,85.7966,78364.0
2016-01-14 15:05:00,93.56,93.7,93.55,93.65,88401.0,85.7966,85.9249,85.7874,85.8791,88401.0
2016-01-14 15:10:00,93.66,93.71,93.62,93.66,37592.0,85.8883,85.9341,85.8516,85.8883,37592.0
2016-01-14 15:15:00,93.68,93.76,93.66,93.66,96084.0,85.9066,85.98,85.8883,85.8883,96084.0
2016-01-14 15:20:00,93.66,93.67,93.55,93.62,31896.0,85.8883,85.8974,85.7874,85.8516,31896.0
2016-01-14 15:25:00,93.62,93.64,93.46,93.46,181234.0,85.8516,85.8699,85.7049,85.7049,181234.0
2016-01-14 15:30:00,93.47,93.48,93.12,93.14,40468.0,85.714,85.7232,85.3931,85.4114,40468.0
2016-01-14 15:35:00,93.16,93.25,93.02,93.11,39623.0,85.4297,85.5123,85.3014,85.3839,39623.0
2016-01-14 15:40:00,93.11,93.24,93.05,93.24,45419.0,85.3839,85.5031,85.3289,85.5031,45419.0
2016-01-14 15:45:00,93.23,93.35,93.14,93.14,69105.0,85.4939,85.604,85.4114,85.4114,69105.0
2016-01-14 15:50:00,93.16,93.27,92.96,93.06,82300.0,85.4297,85.5306,85.2463,85.338,82300.0
2016-01-14 15:55:00,93.08,93.16,93.03,93.07,140167.0,85.3564,85.4297,85.3105,85.3472,140167.0
2016-01-15 09:30:00,90.57,90.98,90.52,90.86,44952.0,83.0547,83.4306,83.0088,83.3206,44952.0
2016-01-15 09:35:00,90.95,91.25,90.88,91.09,32480.0,83.4031,83.6782,83.3389,83.5315,32480.0
2016-01-15 09:40:00,91.11,91.36,90.93,91.3,50492.0,83.5498,83.7791,83.3848,83.7241,50492.0
2016-01-15 09:45:00,91.25,91.55,91.25,91.5,52002.0,83.6782,83.9533,83.6782,83.9075,52002.0
2016-01-15 09:50:00,91.51,91.52,91.29,91.32,43020.0,83.9167,83.9258,83.7149,83.7424,43020.0
2016-01-15 09:55:00,91.24,91.33,90.99,91.02,27560.0,83.6691,83.7516,83.4398,83.4673,27560.0
2016-01-15 10:00:00,91.01,91.14,90.76,90.96,68113.0,83.4581,83.5774,83.2289,83.4123,68113.0
2016-01-15 10:05:00,90.95,91.26,90.9,91.19,75214.0,83.4031,83.6874,83.3573,83.6232,75214.0
2016-01-15 10:10:00,91.19,91.36,90.93,91.05,40292.0,83.6232,83.7791,83.3848,83.4948,40292.0
2016-01-15 10:15:00,91.03,91.26,90.99,91.24,42732.0,83.4765,83.6874,83.4398,83.6691,42732.0
2016-01-15 10:20:00,91.24,91.55,91.19,91.42,48970.0,83.6691,83.9533,83.6232,83.8341,48970.0
2016-01-15 10:25:00,91.4,91.52,91.32,91.36,29392.0,83.8158,83.9258,83.7424,83.7791,29392.0
2016-01-15 10:30:00,91.33,91.68,91.32,91.32,73850.0,83.7516,84.0726,83.7424,83.7424,73850.0
2016-01-15 10:35:00,91.34,91.57,91.33,91.56,40711.0,83.7608,83.9717,83.7516,83.9625,40711.0
2016-01-15 10:40:00,91.6,91.6,91.38,91.39,29612.0,83.9992,83.9992,83.7974,83.8066,29612.0
2016-01-15 10:45:00,91.35,91.51,91.31,91.47,48151.0,83.7699,83.9167,83.7333,83.88,48151.0
2016-01-15 10:50:00,91.5,91.5,91.15,91.19,25977.0,83.9075,83.9075,83.5865,83.6232,25977.0
2016-01-15 10:55:00,91.14,91.24,91.02,91.09,20178.0,83.5774,83.6691,83.4673,83.5315,20178.0
2016-01-15 11:00:00,91.07,91.17,90.96,91.02,105350.0,83.5132,83.6049,83.4123,83.4673,105350.0
2016-01-15 11:05:00,91.0,91.13,90.97,91.0,32324.0,83.449,83.5682,83.4215,83.449,32324.0
2016-01-15 11:10:00,91.01,91.07,90.87,91.05,35280.0,83.4581,83.5132,83.3298,83.4948,35280.0
2016-01-15 11:15:00,91.06,91.17,90.95,91.0,17014.0,83.504,83.6049,83.4031,83.449,17014.0
2016-01-15 11:20:00,90.96,91.09,90.94,91.04,29419.0,83.4123,83.5315,83.394,83.4857,29419.0
2016-01-15 11:25:00,91.04,91.21,91.01,91.17,92990.0,83.4857,83.6416,83.4581,83.6049,92990.0
2016-01-15 11:30:00,91.14,91.29,91.09,91.19,44293.0,83.5774,83.7149,83.5315,83.6232,44293.0
2016-01-15 11:35:00,91.16,91.17,91.04,91.05,70176.0,83.5957,83.6049,83.4857,83.4948,70176.0
2016-01-15 11:40:00,91.03,91.1,90.93,91.01,94823.0,83.4765,83.5407,83.3848,83.4581,94823.0
2016-01-15 11:45:00,90.99,91.17,90.97,91.0,126906.0,83.4398,83.6049,83.4215,83.449,126906.0
2016-01-15 11:50:00,91.01,91.08,90.86,90.87,117474.0,83.4581,83.5223,83.3206,83.3298,117474.0
2016-01-15 11:55:00,90.87,91.03,90.79,90.92,109487.0,83.3298,83.4765,83.2564,83.3756,109487.0
2016-01-15 12:00:00,90.9,90.93,90.77,90.79,73461.0,83.3573,83.3848,83.2381,83.2564,73461.0
2016-01-15 12:05:00,90.79,90.87,90.72,90.87,51488.0,83.2564,83.3298,83.1922,83.3298,51488.0
2016-01-15 12:10:00,90.87,90.95,90.76,90.78,54837.0,83.3298,83.4031,83.2289,83.2472,54837.0
2016-01-15 12:15:00,90.78,90.79,90.52,90.52,223017.0,83.2472,83.2564,83.0088,83.0088,223017.0
2016-01-15 12:20:00,90.51,90.58,90.37,90.39,66909.0,82.9996,83.0638,82.8713,82.8896,66909.0
2016-01-15 12:25:00,90.39,90.46,90.28,90.41,70678.0,82.8896,82.9538,82.7887,82.9079,70678.0
2016-01-15 12:30:00,90.39,90.39,90.12,90.17,121135.0,82.8896,82.8896,82.642,82.6878,121135.0
2016-01-15 12:35:00,90.17,90.23,90.05,90.11,78620.0,82.6878,82.7429,82.5778,82.6328,78620.0
2016-01-15 12:40:00,90.1,90.39,90.07,90.38,34373.0,82.6237,82.8896,82.5961,82.8804,34373.0
2016-01-15 12:45:00,90.42,90.58,90.37,90.49,31987.0,82.9171,83.0638,82.8713,82.9813,31987.0
2016-01-15 12:50:00,90.48,90.59,90.44,90.56,21059.0,82.9721,83.073,82.9354,83.0455,21059.0
2016-01-15 12:55:00,90.58,90.69,90.57,90.65,28515.0,83.0638,83.1647,83.0547,83.128,28515.0
2016-01-15 13:00:00,90.64,90.74,90.57,90.71,58744.0,83.1188,83.2106,83.0547,83.183,58744.0
2016-01-15 13:05:00,90.71,90.71,90.43,90.47,98772.0,83.183,83.183,82.9263,82.963,98772.0
2016-01-15 13:10:00,90.49,90.83,90.49,90.75,54456.0,82.9813,83.2931,82.9813,83.2197,54456.0
2016-01-15 13:15:00,90.72,90.87,90.64,90.84,45219.0,83.1922,83.3298,83.1188,83.3023,45219.0
2016-01-15 13:20:00,90.86,90.91,90.76,90.81,52048.0,83.3206,83.3664,83.2289,83.2747,52048.0
2016-01-15 13:25:00,90.83,90.86,90.65,90.68,36236.0,83.2931,83.3206,83.128,83.1555,36236.0
2016-01-15 13:30:00,90.65,90.68,90.51,90.68,12920.0,83.128,83.1555,82.9996,83.1555,12920.0
2016-01-15 13:35:00,90.68,90.69,90.5,90.56,14382.0,83.1555,83.1647,82.9905,83.0455,14382.0
2016-01-15 13:40:00,90.56,90.87,90.56,90.87,12852.0,83.0455,83.3298,83.0455,83.3298,12852.0
2016-01-15 13:45:00,90.86,91.03,90.84,90.86,27031.0,83.3206,83.4765,83.3023,83.3206,27031.0
2016-01-15 13:50:00,90.82,91.1,90.8,91.04,19818.0,83.2839,83.5407,83.2656,83.4857,19818.0
2016-01-15 13:55:00,91.05,91.05,90.85,90.93,218259.0,83.4948,83.4948,83.3114,83.3848,218259.0
2016-01-15 14:00:00,90.93,90.95,90.82,90.83,52466.0,83.3848,83.4031,83.2839,83.2931,52466.0
2016-01-15 14:05:00,90.84,90.95,90.75,90.95,26656.0,83.3023,83.4031,83.2197,83.4031,26656.0
2016-01-15 14:10:00,90.97,91.07,90.94,90.99,46859.0,83.4215,83.5132,83.394,83.4398,46859.0
2016-01-15 14:15:00,90.99,90.99,90.85,90.94,38012.0,83.4398,83.4398,83.3114,83.394,38012.0
2016-01-15 14:20:00,90.93,90.95,90.7,90.77,23067.0,83.3848,83.4031,83.1739,83.2381,23067.0
2016-01-15 14:25:00,90.77,90.85,90.6,90.6,35712.0,83.2381,83.3114,83.0822,83.0822,35712.0
2016-01-15 14:30:00,90.61,90.76,90.51,90.65,53633.0,83.0913,83.2289,82.9996,83.128,53633.0
2016-01-15 14:35:00,90.64,90.76,90.59,90.75,83500.0,83.1188,83.2289,83.073,83.2197,83500.0
2016-01-15 14:40:00,90.75,90.98,90.75,90.86,73465.0,83.2197,83.4306,83.2197,83.3206,73465.0
2016-01-15 14:45:00,90.87,90.98,90.81,90.96,34107.0,83.3298,83.4306,83.2747,83.4123,34107.0
2016-01-15 14:50:00,90.97,91.24,90.9,91.22,60341.0,83.4215,83.6691,83.3573,83.6507,60341.0
2016-01-15 14:55:00,91.24,91.42,91.23,91.39,43030.0,83.6691,83.8341,83.6599,83.8066,43030.0
2016-01-15 15:00:00,91.39,91.42,91.2,91.41,30144.0,83.8066,83.8341,83.6324,83.825,30144.0
2016-01-15 15:05:00,91.41,91.49,91.27,91.27,103683.0,83.825,83.8983,83.6966,83.6966,103683.0
2016-01-15 15:10:00,91.26,91.3,91.06,91.21,56430.0,83.6874,83.7241,83.504,83.6416,56430.0
2016-01-15 15:15:00,91.21,91.25,90.81,90.89,41421.0,83.6416,83.6782,83.2747,83.3481,41421.0
2016-01-15 15:20:00,90.89,91.18,90.85,91.17,33639.0,83.3481,83.614,83.3114,83.6049,33639.0
2016-01-15 15:25:00,91.21,91.29,91.15,91.24,63095.0,83.6416,83.7149,83.5865,83.6691,63095.0
2016-01-15 15:30:00,91.23,91.3,91.02,91.24,121594.0,83.6599,83.7241,83.4673,83.6691,121594.0
2016-01-15 15:35:00,91.19,91.32,91.12,91.12,68124.0,83.6232,83.7424,83.559,83.559,68124.0
2016-01-15 15:40:00,91.08,91.18,90.99,91.17,38058.0,83.5223,83.614,83.4398,83.6049,38058.0
2016-01-15 15:45:00,91.19,91.27,91.14,91.26,52531.0,83.6232,83.6966,83.5774,83.6874,52531.0
2016-01-15 15:50:00,91.25,91.27,91.16,91.2,29889.0,83.6782,83.6966,83.5957,83.6324,29889.0
2016-01-15 15:55:00,91.21,91.25,91.08,91.2,93166.0,83.6416,83.6782,83.5223,83.6324,93166.0
2016-01-19 09:30:00,92.29,92.37,92.15,92.21,127274.0,84.6319,84.7053,84.5036,84.5586,127274.0
2016-01-19 09:35:00,92.2,92.29,92.01,92.11,99624.0,84.5494,84.6319,84.3752,84.4669,99624.0
2016-01-19 09:40:00,92.07,92.11,91.89,91.96,39424.0,84.4302,84.4669,84.2651,84.3293,39424.0
2016-01-19 09:45:00,91.99,92.08,91.69,91.74,10686.0,84.3568,84.4394,84.0817,84.1276,10686.0
2016-01-19 09:50:00,91.73,91.78,91.52,91.77,20718.0,84.1184,84.1643,83.9258,84.1551,20718.0
2016-01-19 09:55:00,91.77,91.82,91.66,91.82,29659.0,84.1551,84.2009,84.0542,84.2009,29659.0
2016-01-19 10:00:00,91.81,91.95,91.73,91.84,40113.0,84.1918,84.3201,84.1184,84.2193,40113.0
2016-01-19 10:05:00,91.91,92.06,91.82,91.86,24834.0,84.2835,84.421,84.2009,84.2376,24834.0
2016-01-19 10:10:00,91.83,91.98,91.77,91.91,22797.0,84.2101,84.3477,84.1551,84.2835,22797.0
2016-01-19 10:15:00,91.92,92.07,91.92,92.0,20805.0,84.2926,84.4302,84.2926,84.366,20805.0
2016-01-19 10:20:00,92.0,92.13,91.98,92.1,56484.0,84.366,84.4852,84.3477,84.4577,56484.0
2016-01-19 10:25:00,92.11,92.27,92.11,92.27,145291.0,84.4669,84.6136,84.4669,84.6136,145291.0
2016-01-19 10:30:00,92.25,92.34,92.19,92.23,34204.0,84.5953,84.6778,84.5402,84.5769,34204.0
2016-01-19 10:35:00,92.22,92.27,92.03,92.03,46447.0,84.5677,84.6136,84.3935,84.3935,46447.0
2016-01-19 10:40:00,92.0,92.09,91.95,92.04,28724.0,84.366,84.4485,84.3201,84.4027,28724.0
2016-01-19 10:45:00,92.0,92.14,91.93,92.14,21347.0,84.366,84.4944,84.3018,84.4944,21347.0
2016-01-19 10:50:00,92.14,92.19,91.79,91.79,21649.0,84.4944,84.5402,84.1734,84.1734,21649.0
2016-01-19 10:55:00,91.78,91.88,91.75,91.75,29942.0,84.1643,84.256,84.1367,84.1367,29942.0
2016-01-19 11:00:00,91.74,91.92,91.74,91.83,28801.0,84.1276,84.2926,84.1276,84.2101,28801.0
2016-01-19 11:05:00,91.82,91.88,91.7,91.84,21582.0,84.2009,84.256,84.0909,84.2193,21582.0
2016-01-19 11:10:00,91.83,91.83,91.61,91.64,69345.0,84.2101,84.2101,84.0084,84.0359,69345.0
2016-01-19 11:15:00,91.62,91.74,91.47,91.47,27284.0,84.0175,84.1276,83.88,83.88,27284.0
2016-01-19 11:20:00,91.48,91.58,91.41,91.44,82694.0,83.8891,83.9809,83.825,83.8525,82694.0
2016-01-19 11:25:00,91.45,91.78,91.44,91.77,71040.0,83.8616,84.1643,83.8525,84.1551,71040.0
2016-01-19 11:30:00,91.82,91.91,91.77,91.77,47624.0,84.2009,84.2835,84.1551,84.1551,47624.0
2016-01-19 11:35:00,91.78,91.93,91.72,91.93,27479.0,84.1643,84.3018,84.1092,84.3018,27479.0
2016-01-19 11:40:00,91.93,91.96,91.86,91.91,20927.0,84.3018,84.3293,84.2376,84.2835,20927.0
2016-01-19 11:45:00,91.92,92.01,91.81,91.82,24966.0,84.2926,84.3752,84.1918,84.2009,24966.0
2016-01-19 11:50:00,91.8,91.92,91.76,91.77,109028.0,84.1826,84.2926,84.1459,84.1551,109028.0
2016-01-19 11:55:00,91.77,91.94,91.74,91.75,52035.0,84.1551,84.311,84.1276,84.1367,52035.0
2016-01-19 12:00:00,91.75,91.79,91.64,91.66,20618.0,84.1367,84.1734,84.0359,84.0542,20618.0
2016-01-19 12:05:00,91.66,91.7,91.5,91.5,37965.0,84.0542,84.0909,83.9075,83.9075,37965.0
2016-01-19 12:10:00,91.5,91.69,91.49,91.65,18437.0,83.9075,84.0817,83.8983,84.045,18437.0
2016-01-19 12:15:00,91.63,91.63,91.39,91.43,32091.0,84.0267,84.0267,83.8066,83.8433,32091.0
2016-01-19 12:20:00,91.41,91.49,91.32,91.36,42024.0,83.825,83.8983,83.7424,83.7791,42024.0
2016-01-19 12:25:00,91.36,91.51,91.27,91.49,32233.0,83.7791,83.9167,83.6966,83.8983,32233.0
2016-01-19 12:30:00,91.48,91.56,91.46,91.54,40505.0,83.8891,83.9625,83.8708,83.9442,40505.0
2016-01-19 12:35:00,91.55,91.67,91.5,91.52,44319.0,83.9533,84.0634,83.9075,83.9258,44319.0
2016-01-19 12:40:00,91.55,91.6,91.36,91.36,25115.0,83.9533,83.9992,83.7791,83.7791,25115.0
2016-01-19 12:45:00,91.39,91.41,91.28,91.3,428149.0,83.8066,83.825,83.7057,83.7241,428149.0
2016-01-19 12:50:00,91.31,91.44,91.31,91.41,22944.0,83.7333,83.8525,83.7333,83.825,22944.0
2016-01-19 12:55:00,91.43,91.46,91.38,91.43,15844.0,83.8433,83.8708,83.7974,83.8433,15844.0
2016-01-19 13:00:00,91.47,91.56,91.45,91.46,35565.0,83.88,83.9625,83.8616,83.8708,35565.0
2016-01-19 13:05:00,91.45,91.5,91.33,91.5,58702.0,83.8616,83.9075,83.7516,83.9075,58702.0
2016-01-19 13:10:00,91.5,91.53,91.37,91.39,30312.0,83.9075,83.935,83.7883,83.8066,30312.0
2016-01-19 13:15:00,91.41,91.58,91.36,91.56,28884.0,83.825,83.9809,83.7791,83.9625,28884.0
2016-01-19 13:20:00,91.57,91.63,91.48,91.49,13193.0,83.9717,84.0267,83.8891,83.8983,13193.0
2016-01-19 13:25:00,91.48,91.48,91.29,91.32,20592.0,83.8891,83.8891,83.7149,83.7424,20592.0
2016-01-19 13:30:00,91.31,91.38,91.21,91.32,21809.0,83.7333,83.7974,83.6416,83.7424,21809.0
2016-01-19 13:35:00,91.31,91.47,91.24,91.46,24323.0,83.7333,83.88,83.6691,83.8708,24323.0
2016-01-19 13:40:00,91.45,91.46,91.21,91.21,29157.0,83.8616,83.8708,83.6416,83.6416,29157.0
2016-01-19 13:45:00,91.21,91.44,91.21,91.38,36690.0,83.6416,83.8525,83.6416,83.7974,36690.0
2016-01-19 13:50:00,91.38,91.39,91.16,91.18,27911.0,83.7974,83.8066,83.5957,83.614,27911.0
2016-01-19 13:55:00,91.19,91.33,91.19,91.24,19492.0,83.6232,83.7516,83.6232,83.6691,19492.0
2016-01-19 14:00:00,91.24,91.27,91.18,91.2,23146.0,83.6691,83.6966,83.614,83.6324,23146.0
2016-01-19 14:05:00,91.2,91.22,90.9,90.9,50450.0,83.6324,83.6507,83.3573,83.3573,50450.0
2016-01-19 14:10:00,90.88,90.9,90.74,90.74,38143.0,83.3389,83.3573,83.2106,83.2106,38143.0
2016-01-19 14:15:00,90.72,90.75,90.62,90.72,11731.0,83.1922,83.2197,83.1005,83.1922,11731.0
2016-01-19 14:20:00,90.74,90.78,90.57,90.78,66360.0,83.2106,83.2472,83.0547,83.2472,66360.0
2016-01-19 14:25:00,90.79,90.88,90.74,90.88,12402.0,83.2564,83.3389,83.2106,83.3389,12402.0
2016-01-19 14:30:00,90.87,90.93,90.83,90.91,29420.0,83.3298,83.3848,83.2931,83.3664,29420.0
2016-01-19 14:35:00,90.91,90.92,90.77,90.89,50884.0,83.3664,83.3756,83.2381,83.3481,50884.0
2016-01-19 14:40:00,90.91,90.93,90.54,90.55,30854.0,83.3664,83.3848,83.0271,83.0363,30854.0
2016-01-19 14:45:00,90.53,90.59,90.46,90.51,18874.0,83.018,83.073,82.9538,82.9996,18874.0
2016-01-19 14:50:00,90.5,90.68,90.45,90.68,183087.0,82.9905,83.1555,82.9446,83.1555,183087.0
2016-01-19 14:55:00,90.7,90.75,90.6,90.69,60128.0,83.1739,83.2197,83.0822,83.1647,60128.0
2016-01-19 15:00:00,90.61,90.96,90.61,90.96,51690.0,83.0913,83.4123,83.0913,83.4123,51690.0
2016-01-19 15:05:00,90.97,91.02,90.92,90.95,318236.0,83.4215,83.4673,83.3756,83.4031,318236.0
2016-01-19 15:10:00,90.96,91.0,90.82,90.84,64907.0,83.4123,83.449,83.2839,83.3023,64907.0
2016-01-19 15:15:00,90.86,90.95,90.74,90.83,44135.0,83.3206,83.4031,83.2106,83.2931,44135.0
2016-01-19 15:20:00,90.83,91.1,90.79,91.04,108994.0,83.2931,83.5407,83.2564,83.4857,108994.0
2016-01-19 15:25:00,91.06,91.36,91.06,91.36,33003.0,83.504,83.7791,83.504,83.7791,33003.0
2016-01-19 15:30:00,91.35,91.48,91.29,91.37,91763.0,83.7699,83.8891,83.7149,83.7883,91763.0
2016-01-19 15:35:00,91.38,91.46,91.23,91.31,55998.0,83.7974,83.8708,83.6599,83.7333,55998.0
2016-01-19 15:40:00,91.3,91.54,91.22,91.52,70251.0,83.7241,83.9442,83.6507,83.9258,70251.0
2016-01-19 15:45:00,91.53,91.69,91.36,91.68,77948.0,83.935,84.0817,83.7791,84.0726,77948.0
2016-01-19 15:50:00,91.69,91.71,91.46,91.57,61104.0,84.0817,84.1001,83.8708,83.9717,61104.0
2016-01-19 15:55:00,91.57,91.59,91.3,91.3,77248.0,83.9717,83.99,83.7241,83.7241,77248.0
2016-01-20 09:30:00,90.0,90.32,89.76,90.15,60576.0,82.532,82.8254,82.3119,82.6695,60576.0
2016-01-20 09:35:00,90.14,90.27,89.86,89.93,59838.0,82.6603,82.7796,82.4036,82.4678,59838.0
2016-01-20 09:40:00,89.9,89.97,89.72,89.95,38920.0,82.4403,82.5044,82.2752,82.4861,38920.0
2016-01-20 09:45:00,90.04,90.12,89.94,89.97,16851.0,82.5686,82.642,82.4769,82.5044,16851.0
2016-01-20 09:50:00,89.94,90.0,89.65,89.68,58898.0,82.4769,82.532,82.211,82.2385,58898.0
2016-01-20 09:55:00,89.66,89.66,89.38,89.43,45466.0,82.2202,82.2202,81.9634,82.0093,45466.0
2016-01-20 10:00:00,89.5,89.5,89.25,89.36,34928.0,82.0734,82.0734,81.8442,81.9451,34928.0
2016-01-20 10:05:00,89.37,89.65,89.36,89.59,23751.0,81.9542,82.211,81.9451,82.156,23751.0
2016-01-20 10:10:00,89.56,89.59,89.35,89.52,123021.0,82.1285,82.156,81.9359,82.0918,123021.0
2016-01-20 10:15:00,89.5,89.6,89.27,89.36,70189.0,82.0734,82.1651,81.8625,81.9451,70189.0
2016-01-20 10:20:00,89.34,89.5,89.24,89.5,61321.0,81.9267,82.0734,81.835,82.0734,61321.0
2016-01-20 10:25:00,89.55,89.55,89.32,89.35,38310.0,82.1193,82.1193,81.9084,81.9359,38310.0
2016-01-20 10:30:00,89.34,89.37,89.02,89.08,66706.0,81.9267,81.9542,81.6333,81.6883,66706.0
2016-01-20 10:35:00,89.06,89.08,88.79,88.83,46437.0,81.67,81.6883,81.4224,81.459,46437.0
2016-01-20 10:40:00,88.84,89.06,88.75,89.02,86663.0,81.4682,81.67,81.3857,81.6333,86663.0
2016-01-20 10:45:00,89.03,89.03,88.89,88.93,21309.0,81.6424,81.6424,81.5141,81.5507,21309.0
2016-01-20 10:50:00,88.91,88.97,88.63,88.64,60989.0,81.5324,81.5874,81.2756,81.2848,60989.0
2016-01-20 10:55:00,88.67,88.71,88.55,88.55,79754.0,81.3123,81.349,81.2023,81.2023,79754.0
2016-01-20 11:00:00,88.57,88.74,88.57,88.68,93162.0,81.2206,81.3765,81.2206,81.3215,93162.0
2016-01-20 11:05:00,88.7,88.85,88.68,88.72,51523.0,81.3398,81.4774,81.3215,81.3582,51523.0
2016-01-20 11:10:00,88.71,89.07,88.69,88.97,88513.0,81.349,81.6791,81.3307,81.5874,88513.0
2016-01-20 11:15:00,88.98,89.15,88.89,89.09,67331.0,81.5966,81.7525,81.5141,81.6975,67331.0
2016-01-20 11:20:00,89.09,89.16,88.96,88.96,43200.0,81.6975,81.7617,81.5783,81.5783,43200.0
2016-01-20 11:25:00,88.96,89.03,88.89,89.0,35744.0,81.5783,81.6424,81.5141,81.6149,35744.0
2016-01-20 11:30:00,89.0,89.24,89.0,89.22,33538.0,81.6149,81.835,81.6149,81.8167,33538.0
2016-01-20 11:35:00,89.21,89.32,89.12,89.15,46537.0,81.8075,81.9084,81.725,81.7525,46537.0
2016-01-20 11:40:00,89.14,89.18,88.96,88.96,22888.0,81.7433,81.78,81.5783,81.5783,22888.0
2016-01-20 11:45:00,88.96,89.05,88.9,88.91,62640.0,81.5783,81.6608,81.5232,81.5324,62640.0
2016-01-20 11:50:00,88.89,88.89,88.71,88.72,26633.0,81.5141,81.5141,81.349,81.3582,26633.0
2016-01-20 11:55:00,88.69,88.9,88.66,88.83,29600.0,81.3307,81.5232,81.3031,81.459,29600.0
2016-01-20 12:00:00,88.79,88.96,88.79,88.83,43039.0,81.4224,81.5783,81.4224,81.459,43039.0
2016-01-20 12:05:00,88.82,88.82,88.55,88.62,53563.0,81.4499,81.4499,81.2023,81.2665,53563.0
2016-01-20 12:10:00,88.6,88.7,88.52,88.67,29939.0,81.2481,81.3398,81.1748,81.3123,29939.0
2016-01-20 12:15:00,88.66,88.72,88.51,88.58,40076.0,81.3031,81.3582,81.1656,81.2298,40076.0
2016-01-20 12:20:00,88.57,88.6,88.17,88.25,64354.0,81.2206,81.2481,80.8538,80.9272,64354.0
2016-01-20 12:25:00,88.26,88.27,88.07,88.18,29889.0,80.9363,80.9455,80.7621,80.863,29889.0
2016-01-20 12:30:00,88.18,88.4,88.18,88.31,91464.0,80.863,81.0647,80.863,80.9822,91464.0
2016-01-20 12:35:00,88.38,88.39,88.17,88.25,54405.0,81.0464,81.0556,80.8538,80.9272,54405.0
2016-01-20 12:40:00,88.25,88.34,88.13,88.18,30176.0,80.9272,81.0097,80.8171,80.863,30176.0
2016-01-20 12:45:00,88.19,88.24,88.09,88.22,34863.0,80.8721,80.918,80.7804,80.8997,34863.0
2016-01-20 12:50:00,88.21,88.54,88.14,88.54,90756.0,80.8905,81.1931,80.8263,81.1931,90756.0
2016-01-20 12:55:00,88.52,88.92,88.52,88.91,72030.0,81.1748,81.5416,81.1748,81.5324,72030.0
2016-01-20 13:00:00,88.95,89.12,88.82,89.08,53595.0,81.5691,81.725,81.4499,81.6883,53595.0
2016-01-20 13:05:00,89.08,89.1,88.87,88.92,51590.0,81.6883,81.7066,81.4957,81.5416,51590.0
2016-01-20 13:10:00,88.93,88.96,88.79,88.84,41573.0,81.5507,81.5783,81.4224,81.4682,41573.0
2016-01-20 13:15:00,88.84,88.86,88.57,88.6,47523.0,81.4682,81.4866,81.2206,81.2481,47523.0
2016-01-20 13:20:00,88.61,88.93,88.53,88.9,66022.0,81.2573,81.5507,81.1839,81.5232,66022.0
2016-01-20 13:25:00,88.92,89.0,88.76,88.9,26047.0,81.5416,81.6149,81.3948,81.5232,26047.0
2016-01-20 13:30:00,88.89,89.21,88.88,89.15,22826.0,81.5141,81.8075,81.5049,81.7525,22826.0
2016-01-20 13:35:00,89.13,89.41,89.03,89.38,52258.0,81.7341,81.9909,81.6424,81.9634,52258.0
2016-01-20 13:40:00,89.39,89.72,89.38,89.71,76238.0,81.9726,82.2752,81.9634,82.266,76238.0
2016-01-20 13:45:00,89.74,89.92,89.66,89.89,55897.0,82.2935,82.4586,82.2202,82.4311,55897.0
2016-01-20 13:50:00,89.85,90.05,89.81,89.99,70481.0,82.3944,82.5778,82.3577,82.5228,70481.0
2016-01-20 13:55:00,90.0,90.02,89.85,89.91,61940.0,82.532,82.5503,82.3944,82.4494,61940.0
2016-01-20 14:00:00,89.91,89.93,89.58,89.61,39532.0,82.4494,82.4678,82.1468,82.1743,39532.0
2016-01-20 14:05:00,89.64,89.9,89.64,89.84,44677.0,82.2018,82.4403,82.2018,82.3852,44677.0
2016-01-20 14:10:00,89.88,90.16,89.87,90.01,86872.0,82.4219,82.6787,82.4127,82.5411,86872.0
2016-01-20 14:15:00,89.99,90.19,89.87,90.05,157187.0,82.5228,82.7062,82.4127,82.5778,157187.0
2016-01-20 14:20:00,90.06,90.22,89.88,90.0,69566.0,82.587,82.7337,82.4219,82.532,69566.0
2016-01-20 14:25:00,90.04,90.06,89.79,89.84,38031.0,82.5686,82.587,82.3394,82.3852,38031.0
2016-01-20 14:30:00,89.83,89.92,89.58,89.74,60804.0,82.3761,82.4586,82.1468,82.2935,60804.0
2016-01-20 14:35:00,89.76,89.96,89.6,89.96,130042.0,82.3119,82.4953,82.1651,82.4953,130042.0
2016-01-20 14:40:00,89.95,90.04,89.81,89.86,22438.0,82.4861,82.5686,82.3577,82.4036,22438.0
2016-01-20 14:45:00,89.85,89.94,89.74,89.93,61764.0,82.3944,82.4769,82.2935,82.4678,61764.0
2016-01-20 14:50:00,89.94,90.27,89.92,90.21,74526.0,82.4769,82.7796,82.4586,82.7245,74526.0
2016-01-20 14:55:00,90.26,90.33,90.11,90.12,49675.0,82.7704,82.8346,82.6328,82.642,49675.0
2016-01-20 15:00:00,90.11,90.39,90.01,90.39,61154.0,82.6328,82.8896,82.5411,82.8896,61154.0
2016-01-20 15:05:00,90.4,90.59,90.38,90.55,65026.0,82.8988,83.073,82.8804,83.0363,65026.0
2016-01-20 15:10:00,90.56,90.66,90.49,90.59,42267.0,83.0455,83.1372,82.9813,83.073,42267.0
2016-01-20 15:15:00,90.6,91.32,90.6,91.19,121570.0,83.0822,83.7424,83.0822,83.6232,121570.0
2016-01-20 15:20:00,91.18,91.47,91.1,91.38,62928.0,83.614,83.88,83.5407,83.7974,62928.0
2016-01-20 15:25:00,91.37,91.61,91.27,91.56,53544.0,83.7883,84.0084,83.6966,83.9625,53544.0
2016-01-20 15:30:00,91.55,91.6,91.16,91.16,113256.0,83.9533,83.9992,83.5957,83.5957,113256.0
2016-01-20 15:35:00,91.15,91.35,91.14,91.34,111014.0,83.5865,83.7699,83.5774,83.7608,111014.0
2016-01-20 15:40:00,91.33,91.35,90.95,91.04,149371.0,83.7516,83.7699,83.4031,83.4857,149371.0
2016-01-20 15:45:00,91.04,91.04,90.56,90.83,114553.0,83.4857,83.4857,83.0455,83.2931,114553.0
2016-01-20 15:50:00,90.84,91.02,90.73,91.02,52468.0,83.3023,83.4673,83.2014,83.4673,52468.0
2016-01-20 15:55:00,91.01,91.01,90.72,90.77,121257.0,83.4581,83.4581,83.1922,83.2381,121257.0
2016-01-21 09:30:00,90.97,91.12,90.61,91.02,36142.0,83.4215,83.559,83.0913,83.4673,36142.0
2016-01-21 09:35:00,91.02,91.17,90.68,90.71,61285.0,83.4673,83.6049,83.1555,83.183,61285.0
2016-01-21 09:40:00,90.65,90.8,90.39,90.45,37523.0,83.128,83.2656,82.8896,82.9446,37523.0
2016-01-21 09:45:00,90.39,90.39,90.13,90.23,27352.0,82.8896,82.8896,82.6512,82.7429,27352.0
2016-01-21 09:50:00,90.26,90.42,90.11,90.42,56044.0,82.7704,82.9171,82.6328,82.9171,56044.0
2016-01-21 09:55:00,90.45,90.61,90.32,90.34,40948.0,82.9446,83.0913,82.8254,82.8437,40948.0
2016-01-21 10:00:00,90.34,91.03,90.34,91.01,41340.0,82.8437,83.4765,82.8437,83.4581,41340.0
2016-01-21 10:05:00,91.04,91.1,90.88,91.09,33805.0,83.4857,83.5407,83.3389,83.5315,33805.0
2016-01-21 10:10:00,91.16,91.45,91.16,91.33,128791.0,83.5957,83.8616,83.5957,83.7516,128791.0
2016-01-21 10:15:00,91.33,91.52,91.32,91.42,297782.0,83.7516,83.9258,83.7424,83.8341,297782.0
2016-01-21 10:20:00,91.4,91.53,91.07,91.09,39884.0,83.8158,83.935,83.5132,83.5315,39884.0
2016-01-21 10:25:00,91.12,91.39,91.11,91.35,720650.0,83.559,83.8066,83.5498,83.7699,720650.0
2016-01-21 10:30:00,91.35,91.5,91.15,91.5,84579.0,83.7699,83.9075,83.5865,83.9075,84579.0
2016-01-21 10:35:00,91.55,91.58,91.25,91.34,34560.0,83.9533,83.9809,83.6782,83.7608,34560.0
2016-01-21 10:40:00,91.38,91.51,91.31,91.45,52168.0,83.7974,83.9167,83.7333,83.8616,52168.0
2016-01-21 10:45:00,91.41,91.74,91.39,91.52,104483.0,83.825,84.1276,83.8066,83.9258,104483.0
2016-01-21 10:50:00,91.57,91.65,91.45,91.57,39699.0,83.9717,84.045,83.8616,83.9717,39699.0
2016-01-21 10:55:00,91.56,91.65,91.19,91.21,36557.0,83.9625,84.045,83.6232,83.6416,36557.0
2016-01-21 11:00:00,91.25,91.64,91.03,91.64,66635.0,83.6782,84.0359,83.4765,84.0359,66635.0
2016-01-21 11:05:00,91.62,91.7,91.51,91.58,28810.0,84.0175,84.0909,83.9167,83.9809,28810.0
2016-01-21 11:10:00,91.59,91.65,91.46,91.54,48532.0,83.99,84.045,83.8708,83.9442,48532.0
2016-01-21 11:15:00,91.54,91.58,91.37,91.43,66517.0,83.9442,83.9809,83.7883,83.8433,66517.0
2016-01-21 11:20:00,91.43,91.48,91.27,91.32,36336.0,83.8433,83.8891,83.6966,83.7424,36336.0
2016-01-21 11:25:00,91.27,91.35,91.14,91.2,57081.0,83.6966,83.7699,83.5774,83.6324,57081.0
2016-01-21 11:30:00,91.2,91.42,91.19,91.25,30696.0,83.6324,83.8341,83.6232,83.6782,30696.0
2016-01-21 11:35:00,91.27,91.55,91.22,91.48,16389.0,83.6966,83.9533,83.6507,83.8891,16389.0
2016-01-21 11:40:00,91.49,91.49,91.25,91.32,16431.0,83.8983,83.8983,83.6782,83.7424,16431.0
2016-01-21 11:45:00,91.32,91.59,91.29,91.59,23844.0,83.7424,83.99,83.7149,83.99,23844.0
2016-01-21 11:50:00,91.59,91.66,91.5,91.51,16182.0,83.99,84.0542,83.9075,83.9167,16182.0
2016-01-21 11:55:00,91.53,91.83,91.52,91.71,28815.0,83.935,84.2101,83.9258,84.1001,28815.0
2016-01-21 12:00:00,91.77,92.02,91.77,91.98,43940.0,84.1551,84.3843,84.1551,84.3477,43940.0
2016-01-21 12:05:00,91.99,92.12,91.93,92.01,50467.0,84.3568,84.476,84.3018,84.3752,50467.0
2016-01-21 12:10:00,92.03,92.06,91.87,91.9,56718.0,84.3935,84.421,84.2468,84.2743,56718.0
2016-01-21 12:15:00,91.89,92.06,91.89,91.93,41887.0,84.2651,84.421,84.2651,84.3018,41887.0
2016-01-21 12:20:00,91.92,91.94,91.77,91.83,25938.0,84.2926,84.311,84.1551,84.2101,25938.0
2016-01-21 12:25:00,91.83,91.99,91.82,91.99,18143.0,84.2101,84.3568,84.2009,84.3568,18143.0
2016-01-21 12:30:00,91.98,92.02,91.88,91.92,47287.0,84.3477,84.3843,84.256,84.2926,47287.0
2016-01-21 12:35:00,91.95,92.03,91.93,91.94,28458.0,84.3201,84.3935,84.3018,84.311,28458.0
2016-01-21 12:40:00,91.99,92.01,91.82,91.85,27788.0,84.3568,84.3752,84.2009,84.2284,27788.0
2016-01-21 12:45:00,91.85,91.87,91.78,91.82,37762.0,84.2284,84.2468,84.1643,84.2009,37762.0
2016-01-21 12:50:00,91.82,91.89,91.71,91.77,45443.0,84.2009,84.2651,84.1001,84.1551,45443.0
2016-01-21 12:55:00,91.75,91.78,91.7,91.78,19606.0,84.1367,84.1643,84.0909,84.1643,19606.0
2016-01-21 13:00:00,91.78,91.89,91.78,91.88,25012.0,84.1643,84.2651,84.1643,84.256,25012.0
2016-01-21 13:05:00,91.89,92.0,91.86,91.99,21621.0,84.2651,84.366,84.2376,84.3568,21621.0
2016-01-21 13:10:00,92.0,92.01,91.76,91.76,19364.0,84.366,84.3752,84.1459,84.1459,19364.0
2016-01-21 13:15:00,91.76,91.87,91.69,91.79,47876.0,84.1459,84.2468,84.0817,84.1734,47876.0
2016-01-21 13:20:00,91.76,91.76,91.43,91.53,59143.0,84.1459,84.1459,83.8433,83.935,59143.0
2016-01-21 13:25:00,91.52,91.61,91.38,91.38,67742.0,83.9258,84.0084,83.7974,83.7974,67742.0
2016-01-21 13:30:00,91.38,91.48,91.16,91.2,73003.0,83.7974,83.8891,83.5957,83.6324,73003.0
2016-01-21 13:35:00,91.22,91.51,91.2,91.51,41400.0,83.6507,83.9167,83.6324,83.9167,41400.0
2016-01-21 13:40:00,91.48,91.6,91.45,91.45,11560.0,83.8891,83.9992,83.8616,83.8616,11560.0
2016-01-21 13:45:00,91.45,91.61,91.45,91.58,40475.0,83.8616,84.0084,83.8616,83.9809,40475.0
2016-01-21 13:50:00,91.53,91.53,91.26,91.37,33350.0,83.935,83.935,83.6874,83.7883,33350.0
2016-01-21 13:55:00,91.36,91.53,91.33,91.42,55775.0,83.7791,83.935,83.7516,83.8341,55775.0
2016-01-21 14:00:00,91.44,91.49,91.22,91.39,40503.0,83.8525,83.8983,83.6507,83.8066,40503.0
2016-01-21 14:05:00,91.38,91.41,91.23,91.25,30798.0,83.7974,83.825,83.6599,83.6782,30798.0
2016-01-21 14:10:00,91.25,91.25,90.87,90.91,205637.0,83.6782,83.6782,83.3298,83.3664,205637.0
2016-01-21 14:15:00,90.96,90.96,90.83,90.83,61520.0,83.4123,83.4123,83.2931,83.2931,61520.0
2016-01-21 14:20:00,90.85,91.01,90.74,90.78,53107.0,83.3114,83.4581,83.2106,83.2472,53107.0
2016-01-21 14:25:00,90.79,90.98,90.67,90.97,54613.0,83.2564,83.4306,83.1464,83.4215,54613.0
2016-01-21 14:30:00,90.96,91.23,90.96,91.05,85210.0,83.4123,83.6599,83.4123,83.4948,85210.0
2016-01-21 14:35:00,91.1,91.34,91.09,91.25,84288.0,83.5407,83.7608,83.5315,83.6782,84288.0
2016-01-21 14:40:00,91.25,91.42,91.24,91.3,72280.0,83.6782,83.8341,83.6691,83.7241,72280.0
2016-01-21 14:45:00,91.31,91.32,90.99,91.0,43125.0,83.7333,83.7424,83.4398,83.449,43125.0
2016-01-21 14:50:00,91.01,91.29,91.01,91.24,98813.0,83.4581,83.7149,83.4581,83.6691,98813.0
2016-01-21 14:55:00,91.27,91.54,91.27,91.46,45940.0,83.6966,83.9442,83.6966,83.8708,45940.0
2016-01-21 15:00:00,91.45,91.45,91.28,91.28,24749.0,83.8616,83.8616,83.7057,83.7057,24749.0
2016-01-21 15:05:00,91.3,91.32,90.93,91.06,80563.0,83.7241,83.7424,83.3848,83.504,80563.0
2016-01-21 15:10:00,91.07,91.31,90.99,91.27,93480.0,83.5132,83.7333,83.4398,83.6966,93480.0
2016-01-21 15:15:00,91.25,91.28,91.05,91.2,30769.0,83.6782,83.7057,83.4948,83.6324,30769.0
2016-01-21 15:20:00,91.18,91.26,91.05,91.25,69089.0,83.614,83.6874,83.4948,83.6782,69089.0
2016-01-21 15:25:00,91.23,91.33,91.15,91.18,120122.0,83.6599,83.7516,83.5865,83.614,120122.0
2016-01-21 15:30:00,91.17,91.53,91.17,91.48,65242.0,83.6049,83.935,83.6049,83.8891,65242.0
2016-01-21 15:35:00,91.51,91.51,91.35,91.47,24318.0,83.9167,83.9167,83.7699,83.88,24318.0
2016-01-21 15:40:00,91.45,91.59,91.38,91.5,54684.0,83.8616,83.99,83.7974,83.9075,54684.0
2016-01-21 15:45:00,91.47,91.47,91.22,91.29,62828.0,83.88,83.88,83.6507,83.7149,62828.0
2016-01-21 15:50:00,91.29,91.4,91.26,91.39,35812.0,83.7149,83.8158,83.6874,83.8066,35812.0
2016-01-21 15:55:00,91.37,91.39,91.08,91.09,70053.0,83.7883,83.8066,83.5223,83.5315,70053.0
2016-01-22 09:30:00,92.51,92.63,92.38,92.51,61843.0,84.8337,84.9437,84.7145,84.8337,61843.0
2016-01-22 09:35:00,92.52,92.59,92.39,92.43,134134.0,84.8429,84.907,84.7236,84.7603,134134.0
2016-01-22 09:40:00,92.43,92.57,92.32,92.57,151094.0,84.7603,84.8887,84.6594,84.8887,151094.0
2016-01-22 09:45:00,92.58,92.67,92.46,92.67,143518.0,84.8979,84.9804,84.7878,84.9804,143518.0
2016-01-22 09:50:00,92.68,92.83,92.65,92.81,182267.0,84.9896,85.1271,84.9621,85.1088,182267.0
2016-01-22 09:55:00,92.82,92.95,92.74,92.9,141190.0,85.118,85.2372,85.0446,85.1913,141190.0
2016-01-22 10:00:00,92.9,93.03,92.84,92.93,178699.0,85.1913,85.3105,85.1363,85.2188,178699.0
2016-01-22 10:05:00,92.93,92.95,92.8,92.88,182059.0,85.2188,85.2372,85.0996,85.173,182059.0
2016-01-22 10:10:00,92.88,93.04,92.88,93.03,185584.0,85.173,85.3197,85.173,85.3105,185584.0
2016-01-22 10:15:00,93.04,93.09,92.92,92.99,191534.0,85.3197,85.3656,85.2097,85.2739,191534.0
2016-01-22 10:20:00,92.98,93.0,92.85,92.91,180263.0,85.2647,85.283,85.1455,85.2005,180263.0
2016-01-22 10:25:00,92.91,92.99,92.84,92.89,224195.0,85.2005,85.2739,85.1363,85.1821,224195.0
2016-01-22 10:30:00,92.89,93.05,92.86,92.92,227277.0,85.1821,85.3289,85.1546,85.2097,227277.0
2016-01-22 10:35:00,92.9,93.01,92.84,92.94,191442.0,85.1913,85.2922,85.1363,85.228,191442.0
2016-01-22 10:40:00,92.95,92.99,92.79,92.85,224202.0,85.2372,85.2739,85.0904,85.1455,224202.0
2016-01-22 10:45:00,92.85,92.88,92.74,92.77,191316.0,85.1455,85.173,85.0446,85.0721,191316.0
2016-01-22 10:50:00,92.78,92.86,92.66,92.68,186538.0,85.0813,85.1546,84.9712,84.9896,186538.0
2016-01-22 10:55:00,92.68,92.7,92.6,92.61,223729.0,84.9896,85.0079,84.9162,84.9254,223729.0
2016-01-22 11:00:00,92.61,92.74,92.6,92.61,214943.0,84.9254,85.0446,84.9162,84.9254,214943.0
2016-01-22 11:05:00,92.61,92.71,92.55,92.55,200812.0,84.9254,85.0171,84.8704,84.8704,200812.0
2016-01-22 11:10:00,92.55,92.56,92.45,92.54,187119.0,84.8704,84.8795,84.7787,84.8612,187119.0
2016-01-22 11:15:00,92.54,92.69,92.47,92.65,185533.0,84.8612,84.9987,84.797,84.9621,185533.0
2016-01-22 11:20:00,92.66,92.8,92.64,92.67,177481.0,84.9712,85.0996,84.9529,84.9804,177481.0
2016-01-22 11:25:00,92.67,92.72,92.58,92.7,266078.0,84.9804,85.0263,84.8979,85.0079,266078.0
2016-01-22 11:30:00,92.69,92.75,92.6,92.61,51372.0,84.9987,85.0538,84.9162,84.9254,51372.0
2016-01-22 11:35:00,92.6,92.61,92.45,92.46,19744.0,84.9162,84.9254,84.7787,84.7878,19744.0
2016-01-22 11:40:00,92.44,92.54,92.44,92.5,13948.0,84.7695,84.8612,84.7695,84.8245,13948.0
2016-01-22 11:45:00,92.5,92.56,92.35,92.41,38701.0,84.8245,84.8795,84.687,84.742,38701.0
2016-01-22 11:50:00,92.41,92.6,92.38,92.56,35819.0,84.742,84.9162,84.7145,84.8795,35819.0
2016-01-22 11:55:00,92.59,92.59,92.45,92.46,44117.0,84.907,84.907,84.7787,84.7878,44117.0
2016-01-22 12:00:00,92.44,92.61,92.44,92.53,108542.0,84.7695,84.9254,84.7695,84.852,108542.0
2016-01-22 12:05:00,92.54,92.66,92.52,92.62,17044.0,84.8612,84.9712,84.8429,84.9346,17044.0
2016-01-22 12:10:00,92.65,92.73,92.57,92.71,44504.0,84.9621,85.0354,84.8887,85.0171,44504.0
2016-01-22 12:15:00,92.71,92.73,92.61,92.7,37712.0,85.0171,85.0354,84.9254,85.0079,37712.0
2016-01-22 12:20:00,92.7,92.76,92.67,92.72,24733.0,85.0079,85.0629,84.9804,85.0263,24733.0
2016-01-22 12:25:00,92.72,92.78,92.63,92.71,35062.0,85.0263,85.0813,84.9437,85.0171,35062.0
2016-01-22 12:30:00,92.71,92.71,92.61,92.65,25492.0,85.0171,85.0171,84.9254,84.9621,25492.0
2016-01-22 12:35:00,92.64,92.79,92.59,92.79,148873.0,84.9529,85.0904,84.907,85.0904,148873.0
2016-01-22 12:40:00,92.79,92.8,92.69,92.7,17025.0,85.0904,85.0996,84.9987,85.0079,17025.0
2016-01-22 12:45:00,92.71,92.71,92.63,92.7,61370.0,85.0171,85.0171,84.9437,85.0079,61370.0
2016-01-22 12:50:00,92.69,92.8,92.69,92.79,123934.0,84.9987,85.0996,84.9987,85.0904,123934.0
2016-01-22 12:55:00,92.78,92.88,92.77,92.84,29184.0,85.0813,85.173,85.0721,85.1363,29184.0
2016-01-22 13:00:00,92.85,92.86,92.75,92.76,70406.0,85.1455,85.1546,85.0538,85.0629,70406.0
2016-01-22 13:05:00,92.77,92.82,92.68,92.69,41076.0,85.0721,85.118,84.9896,84.9987,41076.0
2016-01-22 13:10:00,92.69,92.77,92.69,92.77,27262.0,84.9987,85.0721,84.9987,85.0721,27262.0
2016-01-22 13:15:00,92.77,92.84,92.75,92.83,30439.0,85.0721,85.1363,85.0538,85.1271,30439.0
2016-01-22 13:20:00,92.83,92.95,92.83,92.89,65194.0,85.1271,85.2372,85.1271,85.1821,65194.0
2016-01-22 13:25:00,92.89,92.94,92.82,92.84,33115.0,85.1821,85.228,85.118,85.1363,33115.0
2016-01-22 13:30:00,92.85,92.9,92.85,92.86,36112.0,85.1455,85.1913,85.1455,85.1546,36112.0
2016-01-22 13:35:00,92.86,92.88,92.8,92.81,35352.0,85.1546,85.173,85.0996,85.1088,35352.0
2016-01-22 13:40:00,92.81,92.91,92.8,92.88,63047.0,85.1088,85.2005,85.0996,85.173,63047.0
2016-01-22 13:45:00,92.89,92.97,92.85,92.97,44838.0,85.1821,85.2555,85.1455,85.2555,44838.0
2016-01-22 13:50:00,92.97,93.02,92.96,93.02,42970.0,85.2555,85.3014,85.2463,85.3014,42970.0
2016-01-22 13:55:00,93.0,93.05,92.99,93.04,38521.0,85.283,85.3289,85.2739,85.3197,38521.0
2016-01-22 14:00:00,93.03,93.04,92.97,92.99,54942.0,85.3105,85.3197,85.2555,85.2739,54942.0
2016-01-22 14:05:00,92.98,93.09,92.97,93.09,45950.0,85.2647,85.3656,85.2555,85.3656,45950.0
2016-01-22 14:10:00,93.09,93.19,93.06,93.18,45747.0,85.3656,85.4573,85.338,85.4481,45747.0
2016-01-22 14:15:00,93.19,93.21,93.13,93.17,43090.0,85.4573,85.4756,85.4022,85.4389,43090.0
2016-01-22 14:20:00,93.16,93.18,92.98,93.02,68771.0,85.4297,85.4481,85.2647,85.3014,68771.0
2016-01-22 14:25:00,93.02,93.07,92.99,92.99,39540.0,85.3014,85.3472,85.2739,85.2739,39540.0
2016-01-22 14:30:00,92.99,93.03,92.88,93.0,48806.0,85.2739,85.3105,85.173,85.283,48806.0
2016-01-22 14:35:00,92.99,93.04,92.82,92.86,88260.0,85.2739,85.3197,85.118,85.1546,88260.0
2016-01-22 14:40:00,92.83,92.88,92.77,92.81,48299.0,85.1271,85.173,85.0721,85.1088,48299.0
2016-01-22 14:45:00,92.8,92.92,92.78,92.91,43678.0,85.0996,85.2097,85.0813,85.2005,43678.0
2016-01-22 14:50:00,92.89,93.0,92.82,92.98,60244.0,85.1821,85.283,85.118,85.2647,60244.0
2016-01-22 14:55:00,92.98,92.99,92.91,92.97,51817.0,85.2647,85.2739,85.2005,85.2555,51817.0
2016-01-22 15:00:00,92.97,93.01,92.89,92.93,72951.0,85.2555,85.2922,85.1821,85.2188,72951.0
2016-01-22 15:05:00,92.92,92.92,92.77,92.79,96722.0,85.2097,85.2097,85.0721,85.0904,96722.0
2016-01-22 15:10:00,92.79,92.83,92.72,92.83,62572.0,85.0904,85.1271,85.0263,85.1271,62572.0
2016-01-22 15:15:00,92.82,92.87,92.79,92.82,85081.0,85.118,85.1638,85.0904,85.118,85081.0
2016-01-22 15:20:00,92.82,92.88,92.8,92.81,55387.0,85.118,85.173,85.0996,85.1088,55387.0
2016-01-22 15:25:00,92.81,92.97,92.81,92.95,150586.0,85.1088,85.2555,85.1088,85.2372,150586.0
2016-01-22 15:30:00,92.95,92.96,92.81,92.87,111700.0,85.2372,85.2463,85.1088,85.1638,111700.0
2016-01-22 15:35:00,92.87,93.0,92.87,93.0,94067.0,85.1638,85.283,85.1638,85.283,94067.0
2016-01-22 15:40:00,93.0,93.11,92.98,93.11,96623.0,85.283,85.3839,85.2647,85.3839,96623.0
2016-01-22 15:45:00,93.11,93.15,93.07,93.15,98727.0,85.3839,85.4206,85.3472,85.4206,98727.0
2016-01-22 15:50:00,93.15,93.15,93.06,93.14,132215.0,85.4206,85.4206,85.338,85.4114,132215.0
2016-01-22 15:55:00,93.14,93.15,93.07,93.12,192591.0,85.4114,85.4206,85.3472,85.3931,192591.0
2016-01-25 09:30:00,92.91,93.05,92.87,92.9,62540.0,85.2005,85.3289,85.1638,85.1913,62540.0
2016-01-25 09:35:00,92.87,92.96,92.75,92.92,12981.0,85.1638,85.2463,85.0538,85.2097,12981.0
2016-01-25 09:40:00,92.89,92.9,92.72,92.8,15011.0,85.1821,85.1913,85.0263,85.0996,15011.0
2016-01-25 09:45:00,92.78,92.79,92.69,92.75,13644.0,85.0813,85.0904,84.9987,85.0538,13644.0
2016-01-25 09:50:00,92.75,92.85,92.72,92.79,25182.0,85.0538,85.1455,85.0263,85.0904,25182.0
2016-01-25 09:55:00,92.8,92.83,92.66,92.82,23976.0,85.0996,85.1271,84.9712,85.118,23976.0
2016-01-25 10:00:00,92.81,92.99,92.74,92.98,29037.0,85.1088,85.2739,85.0446,85.2647,29037.0
2016-01-25 10:05:00,93.0,93.04,92.9,92.98,17761.0,85.283,85.3197,85.1913,85.2647,17761.0
2016-01-25 10:10:00,92.93,92.93,92.77,92.77,14625.0,85.2188,85.2188,85.0721,85.0721,14625.0
2016-01-25 10:15:00,92.74,92.95,92.7,92.86,16233.0,85.0446,85.2372,85.0079,85.1546,16233.0
2016-01-25 10:20:00,92.86,92.96,92.77,92.93,18314.0,85.1546,85.2463,85.0721,85.2188,18314.0
2016-01-25 10:25:00,93.02,93.02,92.84,92.9,15665.0,85.3014,85.3014,85.1363,85.1913,15665.0
2016-01-25 10:30:00,92.92,93.0,92.82,92.91,19296.0,85.2097,85.283,85.118,85.2005,19296.0
2016-01-25 10:35:00,92.9,92.9,92.77,92.82,24155.0,85.1913,85.1913,85.0721,85.118,24155.0
2016-01-25 10:40:00,92.81,92.81,92.65,92.72,33157.0,85.1088,85.1088,84.9621,85.0263,33157.0
2016-01-25 10:45:00,92.71,92.8,92.65,92.77,33293.0,85.0171,85.0996,84.9621,85.0721,33293.0
2016-01-25 10:50:00,92.77,92.83,92.7,92.73,26062.0,85.0721,85.1271,85.0079,85.0354,26062.0
2016-01-25 10:55:00,92.71,92.83,92.68,92.76,24909.0,85.0171,85.1271,84.9896,85.0629,24909.0
2016-01-25 11:00:00,92.75,92.75,92.6,92.69,38709.0,85.0538,85.0538,84.9162,84.9987,38709.0
2016-01-25 11:05:00,92.71,92.73,92.57,92.63,47997.0,85.0171,85.0354,84.8887,84.9437,47997.0
2016-01-25 11:10:00,92.61,92.66,92.52,92.56,38276.0,84.9254,84.9712,84.8429,84.8795,38276.0
2016-01-25 11:15:00,92.55,92.63,92.54,92.6,15198.0,84.8704,84.9437,84.8612,84.9162,15198.0
2016-01-25 11:20:00,92.59,92.69,92.58,92.67,18002.0,84.907,84.9987,84.8979,84.9804,18002.0
2016-01-25 11:25:00,92.68,92.77,92.64,92.75,20524.0,84.9896,85.0721,84.9529,85.0538,20524.0
2016-01-25 11:30:00,92.75,92.75,92.67,92.74,15341.0,85.0538,85.0538,84.9804,85.0446,15341.0
2016-01-25 11:35:00,92.72,92.75,92.66,92.71,13247.0,85.0263,85.0538,84.9712,85.0171,13247.0
2016-01-25 11:40:00,92.72,92.77,92.6,92.61,25281.0,85.0263,85.0721,84.9162,84.9254,25281.0
2016-01-25 11:45:00,92.61,92.67,92.58,92.66,15643.0,84.9254,84.9804,84.8979,84.9712,15643.0
2016-01-25 11:50:00,92.69,92.84,92.68,92.82,22511.0,84.9987,85.1363,84.9896,85.118,22511.0
2016-01-25 11:55:00,92.84,92.84,92.75,92.75,14627.0,85.1363,85.1363,85.0538,85.0538,14627.0
2016-01-25 12:00:00,92.75,92.83,92.72,92.73,12370.0,85.0538,85.1271,85.0263,85.0354,12370.0
2016-01-25 12:05:00,92.76,92.78,92.69,92.74,7694.0,85.0629,85.0813,84.9987,85.0446,7694.0
2016-01-25 12:10:00,92.75,92.76,92.63,92.65,42472.0,85.0538,85.0629,84.9437,84.9621,42472.0
2016-01-25 12:15:00,92.65,92.78,92.64,92.76,22217.0,84.9621,85.0813,84.9529,85.0629,22217.0
2016-01-25 12:20:00,92.76,92.81,92.72,92.79,12710.0,85.0629,85.1088,85.0263,85.0904,12710.0
2016-01-25 12:25:00,92.78,92.8,92.72,92.73,34231.0,85.0813,85.0996,85.0263,85.0354,34231.0
2016-01-25 12:30:00,92.73,92.78,92.68,92.74,11336.0,85.0354,85.0813,84.9896,85.0446,11336.0
2016-01-25 12:35:00,92.73,92.84,92.73,92.84,9487.0,85.0354,85.1363,85.0354,85.1363,9487.0
2016-01-25 12:40:00,92.86,92.94,92.83,92.85,23863.0,85.1546,85.228,85.1271,85.1455,23863.0
2016-01-25 12:45:00,92.86,92.87,92.8,92.86,35562.0,85.1546,85.1638,85.0996,85.1546,35562.0
2016-01-25 12:50:00,92.88,92.9,92.8,92.82,23662.0,85.173,85.1913,85.0996,85.118,23662.0
2016-01-25 12:55:00,92.82,92.95,92.81,92.94,9729.0,85.118,85.2372,85.1088,85.228,9729.0
2016-01-25 13:00:00,92.95,93.08,92.94,93.07,12364.0,85.2372,85.3564,85.228,85.3472,12364.0
2016-01-25 13:05:00,93.1,93.13,93.06,93.11,10173.0,85.3747,85.4022,85.338,85.3839,10173.0
2016-01-25 13:10:00,93.09,93.12,93.0,93.1,15453.0,85.3656,85.3931,85.283,85.3747,15453.0
2016-01-25 13:15:00,93.1,93.12,93.04,93.1,36806.0,85.3747,85.3931,85.3197,85.3747,36806.0
2016-01-25 13:20:00,93.1,93.17,93.1,93.11,33586.0,85.3747,85.4389,85.3747,85.3839,33586.0
2016-01-25 13:25:00,93.11,93.11,93.04,93.04,7309.0,85.3839,85.3839,85.3197,85.3197,7309.0
2016-01-25 13:30:00,93.04,93.11,93.02,93.03,8806.0,85.3197,85.3839,85.3014,85.3105,8806.0
2016-01-25 13:35:00,93.02,93.06,92.99,93.0,29957.0,85.3014,85.338,85.2739,85.283,29957.0
2016-01-25 13:40:00,93.0,93.03,92.96,92.98,39902.0,85.283,85.3105,85.2463,85.2647,39902.0
2016-01-25 13:45:00,92.97,93.01,92.8,92.82,26161.0,85.2555,85.2922,85.0996,85.118,26161.0
2016-01-25 13:50:00,92.82,92.85,92.76,92.78,11513.0,85.118,85.1455,85.0629,85.0813,11513.0
2016-01-25 13:55:00,92.76,92.79,92.7,92.72,46209.0,85.0629,85.0904,85.0079,85.0263,46209.0
2016-01-25 14:00:00,92.67,92.72,92.62,92.69,43023.0,84.9804,85.0263,84.9346,84.9987,43023.0
2016-01-25 14:05:00,92.69,92.79,92.67,92.79,656574.0,84.9987,85.0904,84.9804,85.0904,656574.0
2016-01-25 14:10:00,92.78,92.78,92.65,92.72,50197.0,85.0813,85.0813,84.9621,85.0263,50197.0
2016-01-25 14:15:00,92.73,92.79,92.7,92.72,31110.0,85.0354,85.0904,85.0079,85.0263,31110.0
2016-01-25 14:20:00,92.74,92.74,92.62,92.66,117771.0,85.0446,85.0446,84.9346,84.9712,117771.0
2016-01-25 14:25:00,92.65,92.72,92.55,92.72,440453.0,84.9621,85.0263,84.8704,85.0263,440453.0
2016-01-25 14:30:00,92.73,92.73,92.63,92.69,75519.0,85.0354,85.0354,84.9437,84.9987,75519.0
2016-01-25 14:35:00,92.69,92.74,92.61,92.71,40432.0,84.9987,85.0446,84.9254,85.0171,40432.0
2016-01-25 14:40:00,92.71,92.71,92.55,92.59,30621.0,85.0171,85.0171,84.8704,84.907,30621.0
2016-01-25 14:45:00,92.58,92.66,92.57,92.57,21828.0,84.8979,84.9712,84.8887,84.8887,21828.0
2016-01-25 14:50:00,92.57,92.61,92.54,92.58,49313.0,84.8887,84.9254,84.8612,84.8979,49313.0
2016-01-25 14:55:00,92.6,92.67,92.6,92.66,25519.0,84.9162,84.9804,84.9162,84.9712,25519.0
2016-01-25 15:00:00,92.65,92.78,92.65,92.7,365714.0,84.9621,85.0813,84.9621,85.0079,365714.0
2016-01-25 15:05:00,92.7,92.7,92.47,92.47,73073.0,85.0079,85.0079,84.797,84.797,73073.0
2016-01-25 15:10:00,92.47,92.47,92.35,92.37,156435.0,84.797,84.797,84.687,84.7053,156435.0
2016-01-25 15:15:00,92.37,92.4,92.28,92.35,71935.0,84.7053,84.7328,84.6228,84.687,71935.0
2016-01-25 15:20:00,92.34,92.34,92.08,92.1,65420.0,84.6778,84.6778,84.4394,84.4577,65420.0
2016-01-25 15:25:00,92.11,92.25,92.07,92.13,48197.0,84.4669,84.5953,84.4302,84.4852,48197.0
2016-01-25 15:30:00,92.11,92.18,91.99,92.01,53758.0,84.4669,84.5311,84.3568,84.3752,53758.0
2016-01-25 15:35:00,92.01,92.01,91.89,91.92,41129.0,84.3752,84.3752,84.2651,84.2926,41129.0
2016-01-25 15:40:00,91.93,91.99,91.83,91.88,45421.0,84.3018,84.3568,84.2101,84.256,45421.0
2016-01-25 15:45:00,91.86,92.01,91.86,92.01,54413.0,84.2376,84.3752,84.2376,84.3752,54413.0
2016-01-25 15:50:00,92.0,92.1,91.89,92.04,47087.0,84.366,84.4577,84.2651,84.4027,47087.0
2016-01-25 15:55:00,92.02,92.02,91.84,91.94,94687.0,84.3843,84.3843,84.2193,84.311,94687.0
2016-01-26 09:30:00,92.22,92.41,92.13,92.41,50852.0,84.5677,84.742,84.4852,84.742,50852.0
2016-01-26 09:35:00,92.41,92.48,92.21,92.25,39562.0,84.742,84.8062,84.5586,84.5953,39562.0
2016-01-26 09:40:00,92.29,92.34,92.13,92.3,22310.0,84.6319,84.6778,84.4852,84.6411,22310.0
2016-01-26 09:45:00,92.26,92.29,91.89,91.89,26825.0,84.6044,84.6319,84.2651,84.2651,26825.0
2016-01-26 09:50:00,91.9,92.03,91.8,91.93,30503.0,84.2743,84.3935,84.1826,84.3018,30503.0
2016-01-26 09:55:00,91.94,92.0,91.87,91.94,35795.0,84.311,84.366,84.2468,84.311,35795.0
2016-01-26 10:00:00,91.97,92.25,91.97,92.24,30510.0,84.3385,84.5953,84.3385,84.5861,30510.0
2016-01-26 10:05:00,92.23,92.45,92.17,92.4,24304.0,84.5769,84.7787,84.5219,84.7328,24304.0
2016-01-26 10:10:00,92.42,92.54,92.42,92.44,17945.0,84.7511,84.8612,84.7511,84.7695,17945.0
2016-01-26 10:15:00,92.47,92.61,92.45,92.55,26251.0,84.797,84.9254,84.7787,84.8704,26251.0
2016-01-26 10:20:00,92.56,92.56,92.46,92.52,22909.0,84.8795,84.8795,84.7878,84.8429,22909.0
2016-01-26 10:25:00,92.55,92.67,92.47,92.49,39480.0,84.8704,84.9804,84.797,84.8153,39480.0
2016-01-26 10:30:00,92.5,92.56,92.46,92.47,23759.0,84.8245,84.8795,84.7878,84.797,23759.0
2016-01-26 10:35:00,92.48,92.67,92.48,92.62,23055.0,84.8062,84.9804,84.8062,84.9346,23055.0
2016-01-26 10:40:00,92.67,92.75,92.61,92.7,55647.0,84.9804,85.0538,84.9254,85.0079,55647.0
2016-01-26 10:45:00,92.7,92.73,92.56,92.59,37146.0,85.0079,85.0354,84.8795,84.907,37146.0
2016-01-26 10:50:00,92.59,92.62,92.51,92.55,34118.0,84.907,84.9346,84.8337,84.8704,34118.0
2016-01-26 10:55:00,92.53,92.58,92.45,92.49,37045.0,84.852,84.8979,84.7787,84.8153,37045.0
2016-01-26 11:00:00,92.48,92.77,92.47,92.74,38550.0,84.8062,85.0721,84.797,85.0446,38550.0
2016-01-26 11:05:00,92.77,92.79,92.56,92.61,22078.0,85.0721,85.0904,84.8795,84.9254,22078.0
2016-01-26 11:10:00,92.6,92.7,92.56,92.7,15278.0,84.9162,85.0079,84.8795,85.0079,15278.0
2016-01-26 11:15:00,92.66,92.69,92.58,92.67,14437.0,84.9712,84.9987,84.8979,84.9804,14437.0
2016-01-26 11:20:00,92.68,92.69,92.5,92.55,18290.0,84.9896,84.9987,84.8245,84.8704,18290.0
2016-01-26 11:25:00,92.55,92.66,92.5,92.64,12296.0,84.8704,84.9712,84.8245,84.9529,12296.0
2016-01-26 11:30:00,92.64,92.64,92.46,92.46,29617.0,84.9529,84.9529,84.7878,84.7878,29617.0
2016-01-26 11:35:00,92.48,92.54,92.42,92.51,12341.0,84.8062,84.8612,84.7511,84.8337,12341.0
2016-01-26 11:40:00,92.47,92.58,92.47,92.54,10801.0,84.797,84.8979,84.797,84.8612,10801.0
2016-01-26 11:45:00,92.56,92.58,92.5,92.51,13183.0,84.8795,84.8979,84.8245,84.8337,13183.0
2016-01-26 11:50:00,92.54,92.66,92.53,92.65,32206.0,84.8612,84.9712,84.852,84.9621,32206.0
2016-01-26 11:55:00,92.61,92.63,92.56,92.57,13566.0,84.9254,84.9437,84.8795,84.8887,13566.0
2016-01-26 12:00:00,92.57,92.73,92.57,92.7,12699.0,84.8887,85.0354,84.8887,85.0079,12699.0
2016-01-26 12:05:00,92.69,92.71,92.65,92.69,14826.0,84.9987,85.0171,84.9621,84.9987,14826.0
2016-01-26 12:10:00,92.71,92.93,92.7,92.91,21808.0,85.0171,85.2188,85.0079,85.2005,21808.0
2016-01-26 12:15:00,92.91,92.97,92.89,92.92,8126.0,85.2005,85.2555,85.1821,85.2097,8126.0
2016-01-26 12:20:00,92.93,92.97,92.86,92.96,8231.0,85.2188,85.2555,85.1546,85.2463,8231.0
2016-01-26 12:25:00,92.94,92.94,92.89,92.93,5028.0,85.228,85.228,85.1821,85.2188,5028.0
2016-01-26 12:30:00,92.92,93.01,92.92,92.98,12358.0,85.2097,85.2922,85.2097,85.2647,12358.0
2016-01-26 12:35:00,92.96,93.01,92.94,92.94,7352.0,85.2463,85.2922,85.228,85.228,7352.0
2016-01-26 12:40:00,92.93,92.97,92.91,92.94,28055.0,85.2188,85.2555,85.2005,85.228,28055.0
2016-01-26 12:45:00,92.94,92.97,92.89,92.89,48383.0,85.228,85.2555,85.1821,85.1821,48383.0
2016-01-26 12:50:00,92.9,92.93,92.82,92.83,9662.0,85.1913,85.2188,85.118,85.1271,9662.0
2016-01-26 12:55:00,92.84,92.9,92.8,92.86,9814.0,85.1363,85.1913,85.0996,85.1546,9814.0
2016-01-26 13:00:00,92.88,92.95,92.87,92.94,6793.0,85.173,85.2372,85.1638,85.228,6793.0
2016-01-26 13:05:00,92.92,92.93,92.8,92.81,27332.0,85.2097,85.2188,85.0996,85.1088,27332.0
2016-01-26 13:10:00,92.81,92.87,92.8,92.86,9046.0,85.1088,85.1638,85.0996,85.1546,9046.0
2016-01-26 13:15:00,92.85,92.93,92.84,92.92,24703.0,85.1455,85.2188,85.1363,85.2097,24703.0
2016-01-26 13:20:00,92.92,93.0,92.92,92.99,61123.0,85.2097,85.283,85.2097,85.2739,61123.0
2016-01-26 13:25:00,93.0,93.08,92.96,92.99,26276.0,85.283,85.3564,85.2463,85.2739,26276.0
2016-01-26 13:30:00,93.0,93.01,92.91,92.93,13342.0,85.283,85.2922,85.2005,85.2188,13342.0
2016-01-26 13:35:00,92.94,92.96,92.85,92.86,16143.0,85.228,85.2463,85.1455,85.1546,16143.0
2016-01-26 13:40:00,92.92,92.95,92.84,92.84,16784.0,85.2097,85.2372,85.1363,85.1363,16784.0
2016-01-26 13:45:00,92.84,92.93,92.83,92.92,8261.0,85.1363,85.2188,85.1271,85.2097,8261.0
2016-01-26 13:50:00,92.92,92.95,92.87,92.88,8073.0,85.2097,85.2372,85.1638,85.173,8073.0
2016-01-26 13:55:00,92.87,92.9,92.85,92.86,5070.0,85.1638,85.1913,85.1455,85.1546,5070.0
2016-01-26 14:00:00,92.85,92.86,92.73,92.73,22040.0,85.1455,85.1546,85.0354,85.0354,22040.0
2016-01-26 14:05:00,92.72,92.77,92.69,92.75,13505.0,85.0263,85.0721,84.9987,85.0538,13505.0
2016-01-26 14:10:00,92.75,92.76,92.69,92.7,30110.0,85.0538,85.0629,84.9987,85.0079,30110.0
2016-01-26 14:15:00,92.7,92.79,92.69,92.75,40170.0,85.0079,85.0904,84.9987,85.0538,40170.0
2016-01-26 14:20:00,92.75,92.8,92.72,92.78,40324.0,85.0538,85.0996,85.0263,85.0813,40324.0
2016-01-26 14:25:00,92.79,92.79,92.64,92.64,23375.0,85.0904,85.0904,84.9529,84.9529,23375.0
2016-01-26 14:30:00,92.63,92.71,92.63,92.67,36363.0,84.9437,85.0171,84.9437,84.9804,36363.0
2016-01-26 14:35:00,92.63,92.68,92.57,92.64,13502.0,84.9437,84.9896,84.8887,84.9529,13502.0
2016-01-26 14:40:00,92.64,92.76,92.63,92.74,20192.0,84.9529,85.0629,84.9437,85.0446,20192.0
2016-01-26 14:45:00,92.75,92.75,92.64,92.66,13399.0,85.0538,85.0538,84.9529,84.9712,13399.0
2016-01-26 14:50:00,92.65,92.83,92.65,92.83,19573.0,84.9621,85.1271,84.9621,85.1271,19573.0
2016-01-26 14:55:00,92.81,92.82,92.68,92.69,19857.0,85.1088,85.118,84.9896,84.9987,19857.0
2016-01-26 15:00:00,92.67,92.73,92.58,92.59,72397.0,84.9804,85.0354,84.8979,84.907,72397.0
2016-01-26 15:05:00,92.57,92.62,92.51,92.56,31134.0,84.8887,84.9346,84.8337,84.8795,31134.0
2016-01-26 15:10:00,92.56,92.66,92.51,92.66,26822.0,84.8795,84.9712,84.8337,84.9712,26822.0
2016-01-26 15:15:00,92.67,92.73,92.57,92.58,32786.0,84.9804,85.0354,84.8887,84.8979,32786.0
2016-01-26 15:20:00,92.56,92.63,92.53,92.57,48128.0,84.8795,84.9437,84.852,84.8887,48128.0
2016-01-26 15:25:00,92.56,92.63,92.51,92.61,20773.0,84.8795,84.9437,84.8337,84.9254,20773.0
2016-01-26 15:30:00,92.58,92.65,92.57,92.61,29505.0,84.8979,84.9621,84.8887,84.9254,29505.0
2016-01-26 15:35:00,92.61,92.72,92.53,92.72,38357.0,84.9254,85.0263,84.852,85.0263,38357.0
2016-01-26 15:40:00,92.72,92.93,92.71,92.92,61839.0,85.0263,85.2188,85.0171,85.2097,61839.0
2016-01-26 15:45:00,92.93,92.93,92.78,92.81,24566.0,85.2188,85.2188,85.0813,85.1088,24566.0
2016-01-26 15:50:00,92.8,92.8,92.71,92.76,63201.0,85.0996,85.0996,85.0171,85.0629,63201.0
2016-01-26 15:55:00,92.75,92.88,92.69,92.88,284040.0,85.0538,85.173,84.9987,85.173,284040.0
2016-01-27 09:30:00,92.58,92.79,92.41,92.51,20005.0,84.8979,85.0904,84.742,84.8337,20005.0
2016-01-27 09:35:00,92.49,92.68,92.49,92.54,31990.0,84.8153,84.9896,84.8153,84.8612,31990.0
2016-01-27 09:40:00,92.54,92.68,92.46,92.5,25701.0,84.8612,84.9896,84.7878,84.8245,25701.0
2016-01-27 09:45:00,92.47,92.6,92.47,92.49,26289.0,84.797,84.9162,84.797,84.8153,26289.0
2016-01-27 09:50:00,92.45,92.45,92.3,92.39,52666.0,84.7787,84.7787,84.6411,84.7236,52666.0
2016-01-27 09:55:00,92.41,92.42,92.3,92.34,38359.0,84.742,84.7511,84.6411,84.6778,38359.0
2016-01-27 10:00:00,92.35,92.37,92.06,92.06,33348.0,84.687,84.7053,84.421,84.421,33348.0
2016-01-27 10:05:00,92.07,92.13,92.03,92.1,42584.0,84.4302,84.4852,84.3935,84.4577,42584.0
2016-01-27 10:10:00,92.07,92.09,91.86,91.88,43225.0,84.4302,84.4485,84.2376,84.256,43225.0
2016-01-27 10:15:00,91.87,91.96,91.84,91.96,22835.0,84.2468,84.3293,84.2193,84.3293,22835.0
2016-01-27 10:20:00,91.96,92.01,91.92,91.98,25359.0,84.3293,84.3752,84.2926,84.3477,25359.0
2016-01-27 10:25:00,91.96,91.97,91.87,91.87,32907.0,84.3293,84.3385,84.2468,84.2468,32907.0
2016-01-27 10:30:00,91.87,92.01,91.83,91.98,89088.0,84.2468,84.3752,84.2101,84.3477,89088.0
2016-01-27 10:35:00,91.98,92.2,91.98,92.19,38155.0,84.3477,84.5494,84.3477,84.5402,38155.0
2016-01-27 10:40:00,92.18,92.22,92.11,92.18,19310.0,84.5311,84.5677,84.4669,84.5311,19310.0
2016-01-27 10:45:00,92.2,92.22,92.08,92.08,22111.0,84.5494,84.5677,84.4394,84.4394,22111.0
2016-01-27 10:50:00,92.07,92.14,91.98,92.06,23500.0,84.4302,84.4944,84.3477,84.421,23500.0
2016-01-27 10:55:00,92.07,92.09,91.98,92.07,89764.0,84.4302,84.4485,84.3477,84.4302,89764.0
2016-01-27 11:00:00,92.08,92.15,91.99,92.15,30178.0,84.4394,84.5036,84.3568,84.5036,30178.0
2016-01-27 11:05:00,92.16,92.19,92.12,92.12,11692.0,84.5127,84.5402,84.476,84.476,11692.0
2016-01-27 11:10:00,92.12,92.15,92.04,92.12,9624.0,84.476,84.5036,84.4027,84.476,9624.0
2016-01-27 11:15:00,92.1,92.25,92.04,92.25,24609.0,84.4577,84.5953,84.4027,84.5953,24609.0
2016-01-27 11:20:00,92.24,92.32,92.23,92.28,12835.0,84.5861,84.6594,84.5769,84.6228,12835.0
2016-01-27 11:25:00,92.28,92.34,92.16,92.34,19642.0,84.6228,84.6778,84.5127,84.6778,19642.0
2016-01-27 11:30:00,92.32,92.46,92.32,92.46,25650.0,84.6594,84.7878,84.6594,84.7878,25650.0
2016-01-27 11:35:00,92.48,92.68,92.48,92.64,12190.0,84.8062,84.9896,84.8062,84.9529,12190.0
2016-01-27 11:40:00,92.67,92.79,92.61,92.78,33572.0,84.9804,85.0904,84.9254,85.0813,33572.0
2016-01-27 11:45:00,92.79,92.88,92.78,92.79,21357.0,85.0904,85.173,85.0813,85.0904,21357.0
2016-01-27 11:50:00,92.79,92.82,92.73,92.74,20523.0,85.0904,85.118,85.0354,85.0446,20523.0
2016-01-27 11:55:00,92.75,92.85,92.72,92.81,26980.0,85.0538,85.1455,85.0263,85.1088,26980.0
2016-01-27 12:00:00,92.81,92.99,92.78,92.91,18101.0,85.1088,85.2739,85.0813,85.2005,18101.0
2016-01-27 12:05:00,92.9,92.97,92.85,92.85,10728.0,85.1913,85.2555,85.1455,85.1455,10728.0
2016-01-27 12:10:00,92.85,93.06,92.85,93.05,91457.0,85.1455,85.338,85.1455,85.3289,91457.0
2016-01-27 12:15:00,93.04,93.12,93.04,93.09,23334.0,85.3197,85.3931,85.3197,85.3656,23334.0
2016-01-27 12:20:00,93.08,93.09,92.95,92.96,14296.0,85.3564,85.3656,85.2372,85.2463,14296.0
2016-01-27 12:25:00,92.96,93.03,92.87,92.9,16535.0,85.2463,85.3105,85.1638,85.1913,16535.0
2016-01-27 12:30:00,92.9,92.92,92.81,92.81,11862.0,85.1913,85.2097,85.1088,85.1088,11862.0
2016-01-27 12:35:00,92.8,92.87,92.77,92.82,31074.0,85.0996,85.1638,85.0721,85.118,31074.0
2016-01-27 12:40:00,92.83,92.86,92.76,92.82,14318.0,85.1271,85.1546,85.0629,85.118,14318.0
2016-01-27 12:45:00,92.81,92.89,92.78,92.87,13329.0,85.1088,85.1821,85.0813,85.1638,13329.0
2016-01-27 12:50:00,92.86,92.87,92.76,92.8,50278.0,85.1546,85.1638,85.0629,85.0996,50278.0
2016-01-27 12:55:00,92.79,92.84,92.71,92.71,48246.0,85.0904,85.1363,85.0171,85.0171,48246.0
2016-01-27 13:00:00,92.7,92.73,92.63,92.72,16093.0,85.0079,85.0354,84.9437,85.0263,16093.0
2016-01-27 13:05:00,92.71,92.77,92.71,92.77,6667.0,85.0171,85.0721,85.0171,85.0721,6667.0
2016-01-27 13:10:00,92.77,92.86,92.74,92.74,296366.0,85.0721,85.1546,85.0446,85.0446,296366.0
2016-01-27 13:15:00,92.74,92.74,92.64,92.67,33882.0,85.0446,85.0446,84.9529,84.9804,33882.0
2016-01-27 13:20:00,92.67,92.75,92.63,92.71,20107.0,84.9804,85.0538,84.9437,85.0171,20107.0
2016-01-27 13:25:00,92.73,92.75,92.61,92.61,18285.0,85.0354,85.0538,84.9254,84.9254,18285.0
2016-01-27 13:30:00,92.61,92.72,92.6,92.69,23400.0,84.9254,85.0263,84.9162,84.9987,23400.0
2016-01-27 13:35:00,92.67,92.7,92.63,92.63,34011.0,84.9804,85.0079,84.9437,84.9437,34011.0
2016-01-27 13:40:00,92.64,92.65,92.54,92.57,36897.0,84.9529,84.9621,84.8612,84.8887,36897.0
2016-01-27 13:45:00,92.57,92.64,92.53,92.59,17104.0,84.8887,84.9529,84.852,84.907,17104.0
2016-01-27 13:50:00,92.59,92.66,92.54,92.57,19112.0,84.907,84.9712,84.8612,84.8887,19112.0
2016-01-27 13:55:00,92.57,92.67,92.56,92.67,2784.0,84.8887,84.9804,84.8795,84.9804,2784.0
2016-01-27 14:00:00,92.78,92.97,92.46,92.67,69667.0,85.0813,85.2555,84.7878,84.9804,69667.0
2016-01-27 14:05:00,92.73,92.76,92.13,92.15,63053.0,85.0354,85.0629,84.4852,84.5036,63053.0
2016-01-27 14:10:00,92.11,92.28,91.98,92.11,75150.0,84.4669,84.6228,84.3477,84.4669,75150.0
2016-01-27 14:15:00,92.12,92.35,92.07,92.28,55233.0,84.476,84.687,84.4302,84.6228,55233.0
2016-01-27 14:20:00,92.29,92.46,92.24,92.24,94178.0,84.6319,84.7878,84.5861,84.5861,94178.0
2016-01-27 14:25:00,92.23,92.36,92.18,92.28,60615.0,84.5769,84.6961,84.5311,84.6228,60615.0
2016-01-27 14:30:00,92.28,92.33,92.17,92.28,84862.0,84.6228,84.6686,84.5219,84.6228,84862.0
2016-01-27 14:35:00,92.28,92.29,91.83,91.84,65640.0,84.6228,84.6319,84.2101,84.2193,65640.0
2016-01-27 14:40:00,91.82,91.86,91.72,91.81,42980.0,84.2009,84.2376,84.1092,84.1918,42980.0
2016-01-27 14:45:00,91.84,91.97,91.74,91.82,34185.0,84.2193,84.3385,84.1276,84.2009,34185.0
2016-01-27 14:50:00,91.82,91.9,91.71,91.71,47269.0,84.2009,84.2743,84.1001,84.1001,47269.0
2016-01-27 14:55:00,91.71,91.75,91.48,91.56,88444.0,84.1001,84.1367,83.8891,83.9625,88444.0
2016-01-27 15:00:00,91.53,91.55,91.19,91.29,90454.0,83.935,83.9533,83.6232,83.7149,90454.0
2016-01-27 15:05:00,91.28,91.4,91.11,91.37,24946.0,83.7057,83.8158,83.5498,83.7883,24946.0
2016-01-27 15:10:00,91.36,91.36,90.92,90.93,90331.0,83.7791,83.7791,83.3756,83.3848,90331.0
2016-01-27 15:15:00,90.98,91.07,90.89,90.94,38557.0,83.4306,83.5132,83.3481,83.394,38557.0
2016-01-27 15:20:00,90.94,91.27,90.88,91.2,64653.0,83.394,83.6966,83.3389,83.6324,64653.0
2016-01-27 15:25:00,91.2,91.35,91.12,91.2,46907.0,83.6324,83.7699,83.559,83.6324,46907.0
2016-01-27 15:30:00,91.19,91.35,91.18,91.22,30799.0,83.6232,83.7699,83.614,83.6507,30799.0
2016-01-27 15:35:00,91.2,91.4,91.13,91.14,48423.0,83.6324,83.8158,83.5682,83.5774,48423.0
2016-01-27 15:40:00,91.13,91.29,91.05,91.29,36905.0,83.5682,83.7149,83.4948,83.7149,36905.0
2016-01-27 15:45:00,91.29,91.43,91.21,91.35,35683.0,83.7149,83.8433,83.6416,83.7699,35683.0
2016-01-27 15:50:00,91.34,91.38,91.21,91.29,41339.0,83.7608,83.7974,83.6416,83.7149,41339.0
2016-01-27 15:55:00,91.28,91.41,91.2,91.36,106673.0,83.7057,83.825,83.6324,83.7791,106673.0
2016-01-28 09:30:00,92.15,92.35,92.1,92.29,85592.0,84.5036,84.687,84.4577,84.6319,85592.0
2016-01-28 09:35:00,92.28,92.31,92.09,92.1,69115.0,84.6228,84.6503,84.4485,84.4577,69115.0
2016-01-28 09:40:00,92.13,92.21,91.97,92.17,22079.0,84.4852,84.5586,84.3385,84.5219,22079.0
2016-01-28 09:45:00,92.15,92.15,91.96,91.96,28558.0,84.5036,84.5036,84.3293,84.3293,28558.0
2016-01-28 09:50:00,91.96,92.15,91.95,92.04,66061.0,84.3293,84.5036,84.3201,84.4027,66061.0
2016-01-28 09:55:00,92.12,92.13,91.94,92.0,37912.0,84.476,84.4852,84.311,84.366,37912.0
2016-01-28 10:00:00,91.99,91.99,91.71,91.75,49358.0,84.3568,84.3568,84.1001,84.1367,49358.0
2016-01-28 10:05:00,91.7,91.8,91.54,91.64,35989.0,84.0909,84.1826,83.9442,84.0359,35989.0
2016-01-28 10:10:00,91.62,91.67,91.41,91.45,22696.0,84.0175,84.0634,83.825,83.8616,22696.0
2016-01-28 10:15:00,91.46,91.49,91.21,91.22,27272.0,83.8708,83.8983,83.6416,83.6507,27272.0
2016-01-28 10:20:00,91.16,91.34,91.1,91.34,51657.0,83.5957,83.7608,83.5407,83.7608,51657.0
2016-01-28 10:25:00,91.32,91.36,91.04,91.05,80822.0,83.7424,83.7791,83.4857,83.4948,80822.0
2016-01-28 10:30:00,91.03,91.13,90.75,90.89,54537.0,83.4765,83.5682,83.2197,83.3481,54537.0
2016-01-28 10:35:00,90.93,91.13,90.88,91.13,55567.0,83.3848,83.5682,83.3389,83.5682,55567.0
2016-01-28 10:40:00,91.14,91.32,91.11,91.27,33917.0,83.5774,83.7424,83.5498,83.6966,33917.0
2016-01-28 10:45:00,91.23,91.37,91.14,91.37,34706.0,83.6599,83.7883,83.5774,83.7883,34706.0
2016-01-28 10:50:00,91.37,91.44,91.27,91.27,46680.0,83.7883,83.8525,83.6966,83.6966,46680.0
2016-01-28 10:55:00,91.29,91.48,91.26,91.43,61373.0,83.7149,83.8891,83.6874,83.8433,61373.0
2016-01-28 11:00:00,91.43,91.63,91.41,91.63,75213.0,83.8433,84.0267,83.825,84.0267,75213.0
2016-01-28 11:05:00,91.62,91.85,91.61,91.75,26874.0,84.0175,84.2284,84.0084,84.1367,26874.0
2016-01-28 11:10:00,91.78,91.79,91.64,91.64,25904.0,84.1643,84.1734,84.0359,84.0359,25904.0
2016-01-28 11:15:00,91.66,91.77,91.61,91.7,70238.0,84.0542,84.1551,84.0084,84.0909,70238.0
2016-01-28 11:20:00,91.71,91.82,91.67,91.8,42306.0,84.1001,84.2009,84.0634,84.1826,42306.0
2016-01-28 11:25:00,91.8,91.81,91.55,91.55,63812.0,84.1826,84.1918,83.9533,83.9533,63812.0
2016-01-28 11:30:00,91.55,91.58,91.34,91.41,41731.0,83.9533,83.9809,83.7608,83.825,41731.0
2016-01-28 11:35:00,91.41,91.41,91.3,91.37,23546.0,83.825,83.825,83.7241,83.7883,23546.0
2016-01-28 11:40:00,91.38,91.42,91.27,91.34,23859.0,83.7974,83.8341,83.6966,83.7608,23859.0
2016-01-28 11:45:00,91.33,91.33,91.17,91.24,38706.0,83.7516,83.7516,83.6049,83.6691,38706.0
2016-01-28 11:50:00,91.25,91.36,91.24,91.31,31866.0,83.6782,83.7791,83.6691,83.7333,31866.0
2016-01-28 11:55:00,91.3,91.31,91.15,91.15,29797.0,83.7241,83.7333,83.5865,83.5865,29797.0
2016-01-28 12:00:00,91.15,91.42,91.14,91.4,52861.0,83.5865,83.8341,83.5774,83.8158,52861.0
2016-01-28 12:05:00,91.4,91.44,91.35,91.36,25228.0,83.8158,83.8525,83.7699,83.7791,25228.0
2016-01-28 12:10:00,91.38,91.57,91.3,91.52,34606.0,83.7974,83.9717,83.7241,83.9258,34606.0
2016-01-28 12:15:00,91.53,91.54,91.41,91.42,14704.0,83.935,83.9442,83.825,83.8341,14704.0
2016-01-28 12:20:00,91.41,91.75,91.41,91.75,19330.0,83.825,84.1367,83.825,84.1367,19330.0
2016-01-28 12:25:00,91.73,91.81,91.67,91.81,12055.0,84.1184,84.1918,84.0634,84.1918,12055.0
2016-01-28 12:30:00,91.82,91.96,91.75,91.95,29703.0,84.2009,84.3293,84.1367,84.3201,29703.0
2016-01-28 12:35:00,91.96,92.06,91.92,91.92,35375.0,84.3293,84.421,84.2926,84.2926,35375.0
2016-01-28 12:40:00,91.93,92.03,91.93,91.94,9794.0,84.3018,84.3935,84.3018,84.311,9794.0
2016-01-28 12:45:00,91.94,92.08,91.91,91.97,27051.0,84.311,84.4394,84.2835,84.3385,27051.0
2016-01-28 12:50:00,91.99,92.02,91.86,91.87,23576.0,84.3568,84.3843,84.2376,84.2468,23576.0
2016-01-28 12:55:00,91.88,91.9,91.78,91.83,15536.0,84.256,84.2743,84.1643,84.2101,15536.0
2016-01-28 13:00:00,91.85,91.87,91.67,91.76,45423.0,84.2284,84.2468,84.0634,84.1459,45423.0
2016-01-28 13:05:00,91.75,91.86,91.71,91.83,20099.0,84.1367,84.2376,84.1001,84.2101,20099.0
2016-01-28 13:10:00,91.85,91.93,91.81,91.92,26506.0,84.2284,84.3018,84.1918,84.2926,26506.0
2016-01-28 13:15:00,91.93,91.93,91.53,91.53,32272.0,84.3018,84.3018,83.935,83.935,32272.0
2016-01-28 13:20:00,91.54,91.56,91.38,91.44,47147.0,83.9442,83.9625,83.7974,83.8525,47147.0
2016-01-28 13:25:00,91.44,91.61,91.42,91.61,35116.0,83.8525,84.0084,83.8341,84.0084,35116.0
2016-01-28 13:30:00,91.6,91.75,91.57,91.7,49530.0,83.9992,84.1367,83.9717,84.0909,49530.0
2016-01-28 13:35:00,91.7,91.73,91.66,91.7,32275.0,84.0909,84.1184,84.0542,84.0909,32275.0
2016-01-28 13:40:00,91.73,91.85,91.68,91.75,72385.0,84.1184,84.2284,84.0726,84.1367,72385.0
2016-01-28 13:45:00,91.73,91.79,91.65,91.76,35588.0,84.1184,84.1734,84.045,84.1459,35588.0
2016-01-28 13:50:00,91.75,91.75,91.65,91.69,12552.0,84.1367,84.1367,84.045,84.0817,12552.0
2016-01-28 13:55:00,91.72,91.82,91.5,91.53,62363.0,84.1092,84.2009,83.9075,83.935,62363.0
2016-01-28 14:00:00,91.49,91.84,91.49,91.83,33511.0,83.8983,84.2193,83.8983,84.2101,33511.0
2016-01-28 14:05:00,91.87,91.93,91.83,91.92,16003.0,84.2468,84.3018,84.2101,84.2926,16003.0
2016-01-28 14:10:00,91.9,91.91,91.85,91.87,15154.0,84.2743,84.2835,84.2284,84.2468,15154.0
2016-01-28 14:15:00,91.87,91.92,91.74,91.77,85021.0,84.2468,84.2926,84.1276,84.1551,85021.0
2016-01-28 14:20:00,91.78,91.88,91.77,91.84,25904.0,84.1643,84.256,84.1551,84.2193,25904.0
2016-01-28 14:25:00,91.83,92.01,91.81,92.0,31582.0,84.2101,84.3752,84.1918,84.366,31582.0
2016-01-28 14:30:00,92.01,92.1,91.98,91.98,42801.0,84.3752,84.4577,84.3477,84.3477,42801.0
2016-01-28 14:35:00,92.0,92.0,91.85,91.87,20592.0,84.366,84.366,84.2284,84.2468,20592.0
2016-01-28 14:40:00,91.87,91.97,91.75,91.77,31435.0,84.2468,84.3385,84.1367,84.1551,31435.0
2016-01-28 14:45:00,91.79,91.84,91.74,91.75,18652.0,84.1734,84.2193,84.1276,84.1367,18652.0
2016-01-28 14:50:00,91.76,91.78,91.63,91.65,21477.0,84.1459,84.1643,84.0267,84.045,21477.0
2016-01-28 14:55:00,91.67,91.74,91.65,91.72,36471.0,84.0634,84.1276,84.045,84.1092,36471.0
2016-01-28 15:00:00,91.72,91.8,91.63,91.67,76826.0,84.1092,84.1826,84.0267,84.0634,76826.0
2016-01-28 15:05:00,91.66,91.78,91.65,91.77,80431.0,84.0542,84.1643,84.045,84.1551,80431.0
2016-01-28 15:10:00,91.79,91.95,91.79,91.87,51187.0,84.1734,84.3201,84.1734,84.2468,51187.0
2016-01-28 15:15:00,91.89,91.94,91.84,91.87,107639.0,84.2651,84.311,84.2193,84.2468,107639.0
2016-01-28 15:20:00,91.87,91.9,91.82,91.83,62858.0,84.2468,84.2743,84.2009,84.2101,62858.0
2016-01-28 15:25:00,91.83,91.86,91.75,91.78,37430.0,84.2101,84.2376,84.1367,84.1643,37430.0
2016-01-28 15:30:00,91.75,91.87,91.74,91.82,34945.0,84.1367,84.2468,84.1276,84.2009,34945.0
2016-01-28 15:35:00,91.83,92.02,91.83,91.91,28456.0,84.2101,84.3843,84.2101,84.2835,28456.0
2016-01-28 15:40:00,91.89,91.95,91.68,91.69,34050.0,84.2651,84.3201,84.0726,84.0817,34050.0
2016-01-28 15:45:00,91.69,91.88,91.66,91.85,165514.0,84.0817,84.256,84.0542,84.2284,165514.0
2016-01-28 15:50:00,91.85,91.87,91.74,91.76,74525.0,84.2284,84.2468,84.1276,84.1459,74525.0
2016-01-28 15:55:00,91.76,91.87,91.76,91.76,223212.0,84.1459,84.2468,84.1459,84.1459,223212.0
2016-01-29 09:30:00,92.02,92.09,91.94,92.0,33083.0,84.3843,84.4485,84.311,84.366,33083.0
2016-01-29 09:35:00,92.1,92.37,92.08,92.33,9708.0,84.4577,84.7053,84.4394,84.6686,9708.0
2016-01-29 09:40:00,92.35,92.46,92.32,92.42,44672.0,84.687,84.7878,84.6594,84.7511,44672.0
2016-01-29 09:45:00,92.46,92.61,92.37,92.58,33118.0,84.7878,84.9254,84.7053,84.8979,33118.0
2016-01-29 09:50:00,92.59,92.77,92.58,92.73,114609.0,84.907,85.0721,84.8979,85.0354,114609.0
2016-01-29 09:55:00,92.71,92.73,92.64,92.7,30804.0,85.0171,85.0354,84.9529,85.0079,30804.0
2016-01-29 10:00:00,92.71,92.78,92.64,92.77,39084.0,85.0171,85.0813,84.9529,85.0721,39084.0
2016-01-29 10:05:00,92.77,92.81,92.67,92.74,41284.0,85.0721,85.1088,84.9804,85.0446,41284.0
2016-01-29 10:10:00,92.75,92.91,92.71,92.71,38439.0,85.0538,85.2005,85.0171,85.0171,38439.0
2016-01-29 10:15:00,92.74,92.94,92.74,92.88,30869.0,85.0446,85.228,85.0446,85.173,30869.0
2016-01-29 10:20:00,92.88,92.98,92.84,92.85,12690.0,85.173,85.2647,85.1363,85.1455,12690.0
2016-01-29 10:25:00,92.87,92.87,92.69,92.7,19901.0,85.1638,85.1638,84.9987,85.0079,19901.0
2016-01-29 10:30:00,92.7,92.71,92.61,92.61,47838.0,85.0079,85.0171,84.9254,84.9254,47838.0
2016-01-29 10:35:00,92.62,92.71,92.6,92.67,17646.0,84.9346,85.0171,84.9162,84.9804,17646.0
2016-01-29 10:40:00,92.68,92.78,92.68,92.72,47366.0,84.9896,85.0813,84.9896,85.0263,47366.0
2016-01-29 10:45:00,92.75,92.79,92.66,92.76,54482.0,85.0538,85.0904,84.9712,85.0629,54482.0
2016-01-29 10:50:00,92.77,92.79,92.6,92.61,40471.0,85.0721,85.0904,84.9162,84.9254,40471.0
2016-01-29 10:55:00,92.62,92.73,92.6,92.62,76078.0,84.9346,85.0354,84.9162,84.9346,76078.0
2016-01-29 11:00:00,92.64,92.8,92.64,92.79,31954.0,84.9529,85.0996,84.9529,85.0904,31954.0
2016-01-29 11:05:00,92.79,92.9,92.79,92.86,42276.0,85.0904,85.1913,85.0904,85.1546,42276.0
2016-01-29 11:10:00,92.86,92.89,92.79,92.84,19537.0,85.1546,85.1821,85.0904,85.1363,19537.0
2016-01-29 11:15:00,92.81,92.84,92.68,92.68,19377.0,85.1088,85.1363,84.9896,84.9896,19377.0
2016-01-29 11:20:00,92.68,92.81,92.68,92.8,90218.0,84.9896,85.1088,84.9896,85.0996,90218.0
2016-01-29 11:25:00,92.79,92.83,92.65,92.75,126912.0,85.0904,85.1271,84.9621,85.0538,126912.0
2016-01-29 11:30:00,92.78,92.88,92.74,92.88,30958.0,85.0813,85.173,85.0446,85.173,30958.0
2016-01-29 11:35:00,92.87,92.9,92.77,92.78,15458.0,85.1638,85.1913,85.0721,85.0813,15458.0
2016-01-29 11:40:00,92.78,92.83,92.69,92.79,33883.0,85.0813,85.1271,84.9987,85.0904,33883.0
2016-01-29 11:45:00,92.8,92.86,92.78,92.83,16008.0,85.0996,85.1546,85.0813,85.1271,16008.0
2016-01-29 11:50:00,92.83,93.12,92.81,93.07,57276.0,85.1271,85.3931,85.1088,85.3472,57276.0
2016-01-29 11:55:00,93.08,93.16,93.05,93.1,16379.0,85.3564,85.4297,85.3289,85.3747,16379.0
2016-01-29 12:00:00,93.12,93.12,93.04,93.1,12620.0,85.3931,85.3931,85.3197,85.3747,12620.0
2016-01-29 12:05:00,93.11,93.17,93.09,93.1,24542.0,85.3839,85.4389,85.3656,85.3747,24542.0
2016-01-29 12:10:00,93.1,93.17,93.1,93.17,50468.0,85.3747,85.4389,85.3747,85.4389,50468.0
2016-01-29 12:15:00,93.16,93.26,93.16,93.26,74440.0,85.4297,85.5214,85.4297,85.5214,74440.0
2016-01-29 12:20:00,93.26,93.27,93.22,93.27,23619.0,85.5214,85.5306,85.4848,85.5306,23619.0
2016-01-29 12:25:00,93.27,93.31,93.24,93.24,92763.0,85.5306,85.5673,85.5031,85.5031,92763.0
2016-01-29 12:30:00,93.24,93.28,93.19,93.19,35612.0,85.5031,85.5398,85.4573,85.4573,35612.0
2016-01-29 12:35:00,93.18,93.31,93.18,93.31,87199.0,85.4481,85.5673,85.4481,85.5673,87199.0
2016-01-29 12:40:00,93.31,93.32,93.26,93.27,16595.0,85.5673,85.5765,85.5214,85.5306,16595.0
2016-01-29 12:45:00,93.28,93.32,93.26,93.26,16855.0,85.5398,85.5765,85.5214,85.5214,16855.0
2016-01-29 12:50:00,93.28,93.34,93.27,93.33,13475.0,85.5398,85.5948,85.5306,85.5856,13475.0
2016-01-29 12:55:00,93.32,93.35,93.28,93.31,17256.0,85.5765,85.604,85.5398,85.5673,17256.0
2016-01-29 13:00:00,93.3,93.32,93.21,93.24,21274.0,85.5581,85.5765,85.4756,85.5031,21274.0
2016-01-29 13:05:00,93.24,93.26,93.19,93.2,27444.0,85.5031,85.5214,85.4573,85.4664,27444.0
2016-01-29 13:10:00,93.21,93.25,93.21,93.21,7894.0,85.4756,85.5123,85.4756,85.4756,7894.0
2016-01-29 13:15:00,93.23,93.27,93.21,93.26,17334.0,85.4939,85.5306,85.4756,85.5214,17334.0
2016-01-29 13:20:00,93.26,93.3,93.24,93.26,10230.0,85.5214,85.5581,85.5031,85.5214,10230.0
2016-01-29 13:25:00,93.27,93.28,93.2,93.24,10156.0,85.5306,85.5398,85.4664,85.5031,10156.0
2016-01-29 13:30:00,93.25,93.28,93.18,93.2,12115.0,85.5123,85.5398,85.4481,85.4664,12115.0
2016-01-29 13:35:00,93.21,93.25,93.18,93.22,39701.0,85.4756,85.5123,85.4481,85.4848,39701.0
2016-01-29 13:40:00,93.24,93.4,93.23,93.4,70823.0,85.5031,85.6498,85.4939,85.6498,70823.0
2016-01-29 13:45:00,93.37,93.43,93.37,93.42,64699.0,85.6223,85.6773,85.6223,85.6682,64699.0
2016-01-29 13:50:00,93.43,93.44,93.29,93.32,33407.0,85.6773,85.6865,85.549,85.5765,33407.0
2016-01-29 13:55:00,93.35,93.37,93.31,93.33,12106.0,85.604,85.6223,85.5673,85.5856,12106.0
2016-01-29 14:00:00,93.31,93.31,93.21,93.25,18298.0,85.5673,85.5673,85.4756,85.5123,18298.0
2016-01-29 14:05:00,93.26,93.27,93.22,93.23,55498.0,85.5214,85.5306,85.4848,85.4939,55498.0
2016-01-29 14:10:00,93.22,93.26,93.19,93.23,30482.0,85.4848,85.5214,85.4573,85.4939,30482.0
2016-01-29 14:15:00,93.26,93.33,93.25,93.32,31771.0,85.5214,85.5856,85.5123,85.5765,31771.0
2016-01-29 14:20:00,93.33,93.39,93.33,93.35,17807.0,85.5856,85.6407,85.5856,85.604,17807.0
2016-01-29 14:25:00,93.35,93.47,93.34,93.47,14760.0,85.604,85.714,85.5948,85.714,14760.0
2016-01-29 14:30:00,93.45,93.49,93.41,93.45,22997.0,85.6957,85.7324,85.659,85.6957,22997.0
2016-01-29 14:35:00,93.46,93.49,93.43,93.45,13359.0,85.7049,85.7324,85.6773,85.6957,13359.0
2016-01-29 14:40:00,93.44,93.51,93.44,93.47,18105.0,85.6865,85.7507,85.6865,85.714,18105.0
2016-01-29 14:45:00,93.47,93.53,93.47,93.48,17543.0,85.714,85.769,85.714,85.7232,17543.0
2016-01-29 14:50:00,93.51,93.52,93.41,93.41,10585.0,85.7507,85.7599,85.659,85.659,10585.0
2016-01-29 14:55:00,93.41,93.41,93.28,93.34,25163.0,85.659,85.659,85.5398,85.5948,25163.0
2016-01-29 15:00:00,93.36,93.39,93.33,93.39,36116.0,85.6131,85.6407,85.5856,85.6407,36116.0
2016-01-29 15:05:00,93.4,93.46,93.37,93.46,20157.0,85.6498,85.7049,85.6223,85.7049,20157.0
2016-01-29 15:10:00,93.45,93.51,93.43,93.5,21337.0,85.6957,85.7507,85.6773,85.7415,21337.0
2016-01-29 15:15:00,93.51,93.52,93.42,93.48,22216.0,85.7507,85.7599,85.6682,85.7232,22216.0
2016-01-29 15:20:00,93.48,93.54,93.48,93.54,12079.0,85.7232,85.7782,85.7232,85.7782,12079.0
2016-01-29 15:25:00,93.55,93.65,93.53,93.63,43297.0,85.7874,85.8791,85.769,85.8607,43297.0
2016-01-29 15:30:00,93.63,93.64,93.55,93.6,92856.0,85.8607,85.8699,85.7874,85.8332,92856.0
2016-01-29 15:35:00,93.61,93.7,93.59,93.59,60758.0,85.8424,85.9249,85.8241,85.8241,60758.0
2016-01-29 15:40:00,93.59,93.67,93.57,93.62,34609.0,85.8241,85.8974,85.8057,85.8516,34609.0
2016-01-29 15:45:00,93.65,93.75,93.63,93.72,47115.0,85.8791,85.9708,85.8607,85.9433,47115.0
2016-01-29 15:50:00,93.72,93.83,93.72,93.79,66402.0,85.9433,86.0441,85.9433,86.0075,66402.0
2016-01-29 15:55:00,93.8,93.86,93.6,93.86,285566.0,86.0166,86.0717,85.8332,86.0717,285566.0
2016-02-01 09:30:00,93.34,93.37,93.25,93.27,38920.0,85.5948,85.6223,85.5123,85.5306,38920.0
2016-02-01 09:35:00,93.25,93.61,93.23,93.56,12996.0,85.5123,85.8424,85.4939,85.7966,12996.0
2016-02-01 09:40:00,93.59,93.64,93.32,93.43,117209.0,85.8241,85.8699,85.5765,85.6773,117209.0
2016-02-01 09:45:00,93.46,93.47,93.28,93.3,10528.0,85.7049,85.714,85.5398,85.5581,10528.0
2016-02-01 09:50:00,93.29,93.46,93.26,93.44,20245.0,85.549,85.7049,85.5214,85.6865,20245.0
2016-02-01 09:55:00,93.43,93.52,93.41,93.5,12531.0,85.6773,85.7599,85.659,85.7415,12531.0
2016-02-01 10:00:00,93.41,93.46,93.18,93.19,18848.0,85.659,85.7049,85.4481,85.4573,18848.0
2016-02-01 10:05:00,93.16,93.38,93.16,93.38,13591.0,85.4297,85.6315,85.4297,85.6315,13591.0
2016-02-01 10:10:00,93.42,93.65,93.37,93.6,9362.0,85.6682,85.8791,85.6223,85.8332,9362.0
2016-02-01 10:15:00,93.6,93.67,93.5,93.54,50833.0,85.8332,85.8974,85.7415,85.7782,50833.0
2016-02-01 10:20:00,93.54,93.69,93.52,93.52,15732.0,85.7782,85.9158,85.7599,85.7599,15732.0
2016-02-01 10:25:00,93.53,93.65,93.45,93.5,21909.0,85.769,85.8791,85.6957,85.7415,21909.0
2016-02-01 10:30:00,93.47,93.56,93.43,93.44,36370.0,85.714,85.7966,85.6773,85.6865,36370.0
2016-02-01 10:35:00,93.51,93.62,93.51,93.55,23524.0,85.7507,85.8516,85.7507,85.7874,23524.0
2016-02-01 10:40:00,93.56,93.76,93.51,93.74,15447.0,85.7966,85.98,85.7507,85.9616,15447.0
2016-02-01 10:45:00,93.78,93.78,93.69,93.71,10635.0,85.9983,85.9983,85.9158,85.9341,10635.0
2016-02-01 10:50:00,93.7,93.75,93.67,93.74,34526.0,85.9249,85.9708,85.8974,85.9616,34526.0
2016-02-01 10:55:00,93.73,93.91,93.71,93.83,30505.0,85.9524,86.1175,85.9341,86.0441,30505.0
2016-02-01 11:00:00,93.84,93.84,93.73,93.76,147674.0,86.0533,86.0533,85.9524,85.98,147674.0
2016-02-01 11:05:00,93.75,93.84,93.73,93.73,16060.0,85.9708,86.0533,85.9524,85.9524,16060.0
2016-02-01 11:10:00,93.73,93.86,93.7,93.83,47109.0,85.9524,86.0717,85.9249,86.0441,47109.0
2016-02-01 11:15:00,93.85,93.88,93.74,93.76,100350.0,86.0625,86.09,85.9616,85.98,100350.0
2016-02-01 11:20:00,93.77,93.77,93.63,93.7,33823.0,85.9891,85.9891,85.8607,85.9249,33823.0
2016-02-01 11:25:00,93.69,93.84,93.69,93.84,10927.0,85.9158,86.0533,85.9158,86.0533,10927.0
2016-02-01 11:30:00,93.85,93.86,93.77,93.85,23348.0,86.0625,86.0717,85.9891,86.0625,23348.0
2016-02-01 11:35:00,93.88,94.0,93.88,93.99,24385.0,86.09,86.2,86.09,86.1909,24385.0
2016-02-01 11:40:00,94.0,94.0,93.93,93.98,22834.0,86.2,86.2,86.1359,86.1817,22834.0
2016-02-01 11:45:00,93.96,94.04,93.95,93.95,34385.0,86.1634,86.2367,86.1542,86.1542,34385.0
2016-02-01 11:50:00,93.94,93.94,93.88,93.94,68614.0,86.145,86.145,86.09,86.145,68614.0
2016-02-01 11:55:00,93.94,93.95,93.85,93.91,17803.0,86.145,86.1542,86.0625,86.1175,17803.0
2016-02-01 12:00:00,93.94,93.96,93.82,93.82,15268.0,86.145,86.1634,86.035,86.035,15268.0
2016-02-01 12:05:00,93.81,93.82,93.67,93.7,19268.0,86.0258,86.035,85.8974,85.9249,19268.0
2016-02-01 12:10:00,93.75,93.81,93.73,93.77,9316.0,85.9708,86.0258,85.9524,85.9891,9316.0
2016-02-01 12:15:00,93.79,93.81,93.71,93.8,9261.0,86.0075,86.0258,85.9341,86.0166,9261.0
2016-02-01 12:20:00,93.78,93.79,93.66,93.66,10884.0,85.9983,86.0075,85.8883,85.8883,10884.0
2016-02-01 12:25:00,93.69,93.71,93.6,93.62,28204.0,85.9158,85.9341,85.8332,85.8516,28204.0
2016-02-01 12:30:00,93.63,93.68,93.63,93.65,7309.0,85.8607,85.9066,85.8607,85.8791,7309.0
2016-02-01 12:35:00,93.61,93.64,93.57,93.63,23803.0,85.8424,85.8699,85.8057,85.8607,23803.0
2016-02-01 12:40:00,93.64,93.7,93.62,93.64,13351.0,85.8699,85.9249,85.8516,85.8699,13351.0
2016-02-01 12:45:00,93.68,93.7,93.58,93.69,48394.0,85.9066,85.9249,85.8149,85.9158,48394.0
2016-02-01 12:50:00,93.67,93.67,93.54,93.54,11868.0,85.8974,85.8974,85.7782,85.7782,11868.0
2016-02-01 12:55:00,93.55,93.58,93.54,93.57,3603.0,85.7874,85.8149,85.7782,85.8057,3603.0
2016-02-01 13:00:00,93.62,93.77,93.56,93.77,10539.0,85.8516,85.9891,85.7966,85.9891,10539.0
2016-02-01 13:05:00,93.75,93.75,93.58,93.6,14740.0,85.9708,85.9708,85.8149,85.8332,14740.0
2016-02-01 13:10:00,93.6,93.67,93.57,93.67,10951.0,85.8332,85.8974,85.8057,85.8974,10951.0
2016-02-01 13:15:00,93.68,93.73,93.61,93.68,11562.0,85.9066,85.9524,85.8424,85.9066,11562.0
2016-02-01 13:20:00,93.7,93.81,93.7,93.78,18337.0,85.9249,86.0258,85.9249,85.9983,18337.0
2016-02-01 13:25:00,93.79,93.93,93.79,93.92,20299.0,86.0075,86.1359,86.0075,86.1267,20299.0
2016-02-01 13:30:00,93.92,93.92,93.83,93.84,13605.0,86.1267,86.1267,86.0441,86.0533,13605.0
2016-02-01 13:35:00,93.85,93.86,93.82,93.83,14432.0,86.0625,86.0717,86.035,86.0441,14432.0
2016-02-01 13:40:00,93.83,93.9,93.77,93.79,29924.0,86.0441,86.1083,85.9891,86.0075,29924.0
2016-02-01 13:45:00,93.79,93.95,93.77,93.94,24648.0,86.0075,86.1542,85.9891,86.145,24648.0
2016-02-01 13:50:00,93.93,93.93,93.82,93.82,139631.0,86.1359,86.1359,86.035,86.035,139631.0
2016-02-01 13:55:00,93.82,93.96,93.81,93.96,25127.0,86.035,86.1634,86.0258,86.1634,25127.0
2016-02-01 14:00:00,93.94,94.01,93.93,93.95,11869.0,86.145,86.2092,86.1359,86.1542,11869.0
2016-02-01 14:05:00,93.95,93.96,93.81,93.81,57234.0,86.1542,86.1634,86.0258,86.0258,57234.0
2016-02-01 14:10:00,93.81,93.85,93.75,93.78,23758.0,86.0258,86.0625,85.9708,85.9983,23758.0
2016-02-01 14:15:00,93.78,93.9,93.75,93.87,32919.0,85.9983,86.1083,85.9708,86.0808,32919.0
2016-02-01 14:20:00,93.88,93.93,93.85,93.91,24792.0,86.09,86.1359,86.0625,86.1175,24792.0
2016-02-01 14:25:00,93.93,94.02,93.89,94.02,49784.0,86.1359,86.2184,86.0992,86.2184,49784.0
2016-02-01 14:30:00,94.02,94.07,93.98,94.01,48024.0,86.2184,86.2642,86.1817,86.2092,48024.0
2016-02-01 14:35:00,94.01,94.08,93.97,94.06,117630.0,86.2092,86.2734,86.1725,86.2551,117630.0
2016-02-01 14:40:00,94.06,94.22,94.05,94.19,54753.0,86.2551,86.4018,86.2459,86.3743,54753.0
2016-02-01 14:45:00,94.19,94.19,94.04,94.08,15886.0,86.3743,86.3743,86.2367,86.2734,15886.0
2016-02-01 14:50:00,94.09,94.09,94.03,94.06,14844.0,86.2826,86.2826,86.2276,86.2551,14844.0
2016-02-01 14:55:00,94.07,94.27,94.06,94.25,18437.0,86.2642,86.4476,86.2551,86.4293,18437.0
2016-02-01 15:00:00,94.2,94.27,94.19,94.19,49383.0,86.3834,86.4476,86.3743,86.3743,49383.0
2016-02-01 15:05:00,94.19,94.23,94.14,94.21,35506.0,86.3743,86.411,86.3284,86.3926,35506.0
2016-02-01 15:10:00,94.21,94.26,94.11,94.21,22391.0,86.3926,86.4385,86.3009,86.3926,22391.0
2016-02-01 15:15:00,94.2,94.44,94.18,94.43,79968.0,86.3834,86.6035,86.3651,86.5944,79968.0
2016-02-01 15:20:00,94.43,94.52,94.43,94.52,37767.0,86.5944,86.6769,86.5944,86.6769,37767.0
2016-02-01 15:25:00,94.53,94.54,94.46,94.52,18601.0,86.6861,86.6952,86.6219,86.6769,18601.0
2016-02-01 15:30:00,94.54,94.55,94.45,94.47,48398.0,86.6952,86.7044,86.6127,86.631,48398.0
2016-02-01 15:35:00,94.48,94.55,94.35,94.37,69532.0,86.6402,86.7044,86.521,86.5393,69532.0
2016-02-01 15:40:00,94.36,94.52,94.36,94.52,28619.0,86.5302,86.6769,86.5302,86.6769,28619.0
2016-02-01 15:45:00,94.52,94.53,94.38,94.38,66774.0,86.6769,86.6861,86.5485,86.5485,66774.0
2016-02-01 15:50:00,94.39,94.43,94.26,94.26,34450.0,86.5577,86.5944,86.4385,86.4385,34450.0
2016-02-01 15:55:00,94.27,94.31,94.17,94.19,37796.0,86.4476,86.4843,86.3559,86.3743,37796.0
2016-02-02 09:30:00,93.44,93.62,93.25,93.55,35703.0,85.6865,85.8516,85.5123,85.7874,35703.0
2016-02-02 09:35:00,93.52,93.53,93.27,93.29,26117.0,85.7599,85.769,85.5306,85.549,26117.0
2016-02-02 09:40:00,93.31,93.31,93.16,93.24,7340.0,85.5673,85.5673,85.4297,85.5031,7340.0
2016-02-02 09:45:00,93.2,93.27,93.14,93.14,33824.0,85.4664,85.5306,85.4114,85.4114,33824.0
2016-02-02 09:50:00,93.13,93.19,93.06,93.18,11891.0,85.4022,85.4573,85.338,85.4481,11891.0
2016-02-02 09:55:00,93.12,93.29,93.08,93.21,28974.0,85.3931,85.549,85.3564,85.4756,28974.0
2016-02-02 10:00:00,93.21,93.36,93.14,93.33,19900.0,85.4756,85.6131,85.4114,85.5856,19900.0
2016-02-02 10:05:00,93.34,93.42,93.3,93.36,17779.0,85.5948,85.6682,85.5581,85.6131,17779.0
2016-02-02 10:10:00,93.36,93.36,93.18,93.18,30027.0,85.6131,85.6131,85.4481,85.4481,30027.0
2016-02-02 10:15:00,93.16,93.26,93.14,93.18,24534.0,85.4297,85.5214,85.4114,85.4481,24534.0
2016-02-02 10:20:00,93.17,93.22,93.08,93.12,23154.0,85.4389,85.4848,85.3564,85.3931,23154.0
2016-02-02 10:25:00,93.11,93.28,93.04,93.22,29931.0,85.3839,85.5398,85.3197,85.4848,29931.0
2016-02-02 10:30:00,93.21,93.33,93.17,93.21,28365.0,85.4756,85.5856,85.4389,85.4756,28365.0
2016-02-02 10:35:00,93.21,93.3,93.11,93.3,19171.0,85.4756,85.5581,85.3839,85.5581,19171.0
2016-02-02 10:40:00,93.28,93.32,93.19,93.3,23855.0,85.5398,85.5765,85.4573,85.5581,23855.0
2016-02-02 10:45:00,93.28,93.31,93.2,93.25,20631.0,85.5398,85.5673,85.4664,85.5123,20631.0
2016-02-02 10:50:00,93.27,93.3,93.14,93.18,25562.0,85.5306,85.5581,85.4114,85.4481,25562.0
2016-02-02 10:55:00,93.2,93.27,93.18,93.19,20422.0,85.4664,85.5306,85.4481,85.4573,20422.0
2016-02-02 11:00:00,93.19,93.22,93.11,93.15,29811.0,85.4573,85.4848,85.3839,85.4206,29811.0
2016-02-02 11:05:00,93.13,93.26,93.11,93.22,7497.0,85.4022,85.5214,85.3839,85.4848,7497.0
2016-02-02 11:10:00,93.24,93.39,93.18,93.39,27180.0,85.5031,85.6407,85.4481,85.6407,27180.0
2016-02-02 11:15:00,93.38,93.44,93.31,93.32,30994.0,85.6315,85.6865,85.5673,85.5765,30994.0
2016-02-02 11:20:00,93.3,93.33,93.27,93.31,26053.0,85.5581,85.5856,85.5306,85.5673,26053.0
2016-02-02 11:25:00,93.33,93.35,93.23,93.31,28217.0,85.5856,85.604,85.4939,85.5673,28217.0
2016-02-02 11:30:00,93.28,93.42,93.28,93.35,14789.0,85.5398,85.6682,85.5398,85.604,14789.0
2016-02-02 11:35:00,93.33,93.43,93.3,93.39,16694.0,85.5856,85.6773,85.5581,85.6407,16694.0
2016-02-02 11:40:00,93.35,93.39,93.23,93.24,17147.0,85.604,85.6407,85.4939,85.5031,17147.0
2016-02-02 11:45:00,93.25,93.25,93.14,93.16,13761.0,85.5123,85.5123,85.4114,85.4297,13761.0
2016-02-02 11:50:00,93.13,93.18,93.1,93.15,16077.0,85.4022,85.4481,85.3747,85.4206,16077.0
2016-02-02 11:55:00,93.14,93.16,93.01,93.01,21406.0,85.4114,85.4297,85.2922,85.2922,21406.0
2016-02-02 12:00:00,93.0,93.05,92.86,92.86,23511.0,85.283,85.3289,85.1546,85.1546,23511.0
2016-02-02 12:05:00,92.84,92.87,92.79,92.82,7172.0,85.1363,85.1638,85.0904,85.118,7172.0
2016-02-02 12:10:00,92.81,92.85,92.72,92.74,18673.0,85.1088,85.1455,85.0263,85.0446,18673.0
2016-02-02 12:15:00,92.7,92.82,92.68,92.8,18032.0,85.0079,85.118,84.9896,85.0996,18032.0
2016-02-02 12:20:00,92.8,92.87,92.78,92.86,12085.0,85.0996,85.1638,85.0813,85.1546,12085.0
2016-02-02 12:25:00,92.84,92.86,92.78,92.86,17584.0,85.1363,85.1546,85.0813,85.1546,17584.0
2016-02-02 12:30:00,92.84,92.87,92.79,92.84,18767.0,85.1363,85.1638,85.0904,85.1363,18767.0
2016-02-02 12:35:00,92.82,92.95,92.81,92.94,30022.0,85.118,85.2372,85.1088,85.228,30022.0
2016-02-02 12:40:00,92.94,92.99,92.91,92.96,11736.0,85.228,85.2739,85.2005,85.2463,11736.0
2016-02-02 12:45:00,92.97,93.06,92.96,93.0,13499.0,85.2555,85.338,85.2463,85.283,13499.0
2016-02-02 12:50:00,92.99,92.99,92.95,92.97,15015.0,85.2739,85.2739,85.2372,85.2555,15015.0
2016-02-02 12:55:00,92.96,92.98,92.86,92.96,25651.0,85.2463,85.2647,85.1546,85.2463,25651.0
2016-02-02 13:00:00,92.95,92.96,92.82,92.87,15697.0,85.2372,85.2463,85.118,85.1638,15697.0
2016-02-02 13:05:00,92.86,92.92,92.76,92.79,19182.0,85.1546,85.2097,85.0629,85.0904,19182.0
2016-02-02 13:10:00,92.82,92.91,92.81,92.87,40661.0,85.118,85.2005,85.1088,85.1638,40661.0
2016-02-02 13:15:00,92.87,92.87,92.79,92.84,23036.0,85.1638,85.1638,85.0904,85.1363,23036.0
2016-02-02 13:20:00,92.84,92.85,92.73,92.78,23120.0,85.1363,85.1455,85.0354,85.0813,23120.0
2016-02-02 13:25:00,92.78,92.95,92.77,92.95,16918.0,85.0813,85.2372,85.0721,85.2372,16918.0
2016-02-02 13:30:00,92.94,92.94,92.78,92.86,19199.0,85.228,85.228,85.0813,85.1546,19199.0
2016-02-02 13:35:00,92.83,92.83,92.69,92.7,8707.0,85.1271,85.1271,84.9987,85.0079,8707.0
2016-02-02 13:40:00,92.69,92.76,92.64,92.74,16747.0,84.9987,85.0629,84.9529,85.0446,16747.0
2016-02-02 13:45:00,92.73,92.73,92.6,92.65,16267.0,85.0354,85.0354,84.9162,84.9621,16267.0
2016-02-02 13:50:00,92.64,92.67,92.55,92.57,35071.0,84.9529,84.9804,84.8704,84.8887,35071.0
2016-02-02 13:55:00,92.6,92.63,92.51,92.53,16802.0,84.9162,84.9437,84.8337,84.852,16802.0
2016-02-02 14:00:00,92.54,92.66,92.52,92.56,30960.0,84.8612,84.9712,84.8429,84.8795,30960.0
2016-02-02 14:05:00,92.58,92.65,92.54,92.54,17158.0,84.8979,84.9621,84.8612,84.8612,17158.0
2016-02-02 14:10:00,92.52,92.6,92.46,92.59,43010.0,84.8429,84.9162,84.7878,84.907,43010.0
2016-02-02 14:15:00,92.57,92.69,92.56,92.61,27540.0,84.8887,84.9987,84.8795,84.9254,27540.0
2016-02-02 14:20:00,92.6,92.61,92.44,92.47,21120.0,84.9162,84.9254,84.7695,84.797,21120.0
2016-02-02 14:25:00,92.46,92.53,92.4,92.42,23709.0,84.7878,84.852,84.7328,84.7511,23709.0
2016-02-02 14:30:00,92.43,92.57,92.4,92.57,36165.0,84.7603,84.8887,84.7328,84.8887,36165.0
2016-02-02 14:35:00,92.56,92.66,92.51,92.63,42111.0,84.8795,84.9712,84.8337,84.9437,42111.0
2016-02-02 14:40:00,92.64,92.68,92.58,92.65,25982.0,84.9529,84.9896,84.8979,84.9621,25982.0
2016-02-02 14:45:00,92.63,92.68,92.58,92.68,61523.0,84.9437,84.9896,84.8979,84.9896,61523.0
2016-02-02 14:50:00,92.68,92.76,92.55,92.55,21019.0,84.9896,85.0629,84.8704,84.8704,21019.0
2016-02-02 14:55:00,92.54,92.57,92.43,92.43,15323.0,84.8612,84.8887,84.7603,84.7603,15323.0
2016-02-02 15:00:00,92.42,92.49,92.37,92.4,22799.0,84.7511,84.8153,84.7053,84.7328,22799.0
2016-02-02 15:05:00,92.43,92.47,92.28,92.3,32629.0,84.7603,84.797,84.6228,84.6411,32629.0
2016-02-02 15:10:00,92.29,92.35,92.22,92.33,25822.0,84.6319,84.687,84.5677,84.6686,25822.0
2016-02-02 15:15:00,92.34,92.52,92.34,92.46,41304.0,84.6778,84.8429,84.6778,84.7878,41304.0
2016-02-02 15:20:00,92.43,92.44,92.29,92.38,20179.0,84.7603,84.7695,84.6319,84.7145,20179.0
2016-02-02 15:25:00,92.39,92.53,92.34,92.45,23625.0,84.7236,84.852,84.6778,84.7787,23625.0
2016-02-02 15:30:00,92.47,92.62,92.47,92.56,23987.0,84.797,84.9346,84.797,84.8795,23987.0
2016-02-02 15:35:00,92.55,92.65,92.46,92.56,35718.0,84.8704,84.9621,84.7878,84.8795,35718.0
2016-02-02 15:40:00,92.57,92.69,92.54,92.58,22834.0,84.8887,84.9987,84.8612,84.8979,22834.0
2016-02-02 15:45:00,92.58,92.59,92.43,92.59,65152.0,84.8979,84.907,84.7603,84.907,65152.0
2016-02-02 15:50:00,92.58,92.58,92.45,92.57,77538.0,84.8979,84.8979,84.7787,84.8887,77538.0
2016-02-02 15:55:00,92.56,92.6,92.47,92.5,114736.0,84.8795,84.9162,84.797,84.8245,114736.0
2016-02-03 09:30:00,93.04,93.2,93.02,93.07,29586.0,85.3197,85.4664,85.3014,85.3472,29586.0
2016-02-03 09:35:00,92.94,92.97,92.86,92.94,38425.0,85.228,85.2555,85.1546,85.228,38425.0
2016-02-03 09:40:00,92.93,92.94,92.71,92.72,12193.0,85.2188,85.228,85.0171,85.0263,12193.0
2016-02-03 09:45:00,92.71,92.73,92.52,92.7,36562.0,85.0171,85.0354,84.8429,85.0079,36562.0
2016-02-03 09:50:00,92.71,92.8,92.46,92.49,20799.0,85.0171,85.0996,84.7878,84.8153,20799.0
2016-02-03 09:55:00,92.48,92.62,92.41,92.5,24577.0,84.8062,84.9346,84.742,84.8245,24577.0
2016-02-03 10:00:00,92.44,92.47,92.0,92.09,59218.0,84.7695,84.797,84.366,84.4485,59218.0
2016-02-03 10:05:00,92.07,92.18,91.73,91.75,42138.0,84.4302,84.5311,84.1184,84.1367,42138.0
2016-02-03 10:10:00,91.75,91.78,91.41,91.49,31017.0,84.1367,84.1643,83.825,83.8983,31017.0
2016-02-03 10:15:00,91.47,91.68,91.45,91.68,39922.0,83.88,84.0726,83.8616,84.0726,39922.0
2016-02-03 10:20:00,91.66,91.71,91.47,91.62,42146.0,84.0542,84.1001,83.88,84.0175,42146.0
2016-02-03 10:25:00,91.6,91.63,91.34,91.36,47987.0,83.9992,84.0267,83.7608,83.7791,47987.0
2016-02-03 10:30:00,91.33,91.33,91.07,91.21,46051.0,83.7516,83.7516,83.5132,83.6416,46051.0
2016-02-03 10:35:00,91.15,91.25,91.01,91.25,49605.0,83.5865,83.6782,83.4581,83.6782,49605.0
2016-02-03 10:40:00,91.27,91.4,91.2,91.37,38134.0,83.6966,83.8158,83.6324,83.7883,38134.0
2016-02-03 10:45:00,91.38,91.59,91.38,91.41,53088.0,83.7974,83.99,83.7974,83.825,53088.0
2016-02-03 10:50:00,91.41,91.57,91.38,91.57,38409.0,83.825,83.9717,83.7974,83.9717,38409.0
2016-02-03 10:55:00,91.55,91.88,91.54,91.81,49080.0,83.9533,84.256,83.9442,84.1918,49080.0
2016-02-03 11:00:00,91.81,91.83,91.48,91.48,44122.0,84.1918,84.2101,83.8891,83.8891,44122.0
2016-02-03 11:05:00,91.5,91.55,91.24,91.37,38376.0,83.9075,83.9533,83.6691,83.7883,38376.0
2016-02-03 11:10:00,91.36,91.47,91.21,91.47,46112.0,83.7791,83.88,83.6416,83.88,46112.0
2016-02-03 11:15:00,91.48,91.78,91.42,91.73,44303.0,83.8891,84.1643,83.8341,84.1184,44303.0
2016-02-03 11:20:00,91.73,91.93,91.7,91.73,60810.0,84.1184,84.3018,84.0909,84.1184,60810.0
2016-02-03 11:25:00,91.74,91.97,91.63,91.88,59939.0,84.1276,84.3385,84.0267,84.256,59939.0
2016-02-03 11:30:00,91.87,91.93,91.71,91.73,72130.0,84.2468,84.3018,84.1001,84.1184,72130.0
2016-02-03 11:35:00,91.7,92.02,91.63,92.02,43129.0,84.0909,84.3843,84.0267,84.3843,43129.0
2016-02-03 11:40:00,91.99,92.22,91.99,92.11,40541.0,84.3568,84.5677,84.3568,84.4669,40541.0
2016-02-03 11:45:00,92.16,92.23,92.08,92.08,38974.0,84.5127,84.5769,84.4394,84.4394,38974.0
2016-02-03 11:50:00,92.12,92.17,91.81,91.9,61772.0,84.476,84.5219,84.1918,84.2743,61772.0
2016-02-03 11:55:00,91.92,91.97,91.88,91.95,31560.0,84.2926,84.3385,84.256,84.3201,31560.0
2016-02-03 12:00:00,92.04,92.19,92.03,92.13,24589.0,84.4027,84.5402,84.3935,84.4852,24589.0
2016-02-03 12:05:00,92.14,92.14,91.91,92.07,39372.0,84.4944,84.4944,84.2835,84.4302,39372.0
2016-02-03 12:10:00,92.06,92.06,91.82,91.89,41668.0,84.421,84.421,84.2009,84.2651,41668.0
2016-02-03 12:15:00,91.89,92.04,91.85,91.85,30979.0,84.2651,84.4027,84.2284,84.2284,30979.0
2016-02-03 12:20:00,91.84,92.08,91.84,91.99,20500.0,84.2193,84.4394,84.2193,84.3568,20500.0
2016-02-03 12:25:00,91.99,92.03,91.88,91.95,40411.0,84.3568,84.3935,84.256,84.3201,40411.0
2016-02-03 12:30:00,91.91,91.92,91.59,91.62,47220.0,84.2835,84.2926,83.99,84.0175,47220.0
2016-02-03 12:35:00,91.67,91.76,91.61,91.69,25198.0,84.0634,84.1459,84.0084,84.0817,25198.0
2016-02-03 12:40:00,91.67,91.71,91.56,91.58,30755.0,84.0634,84.1001,83.9625,83.9809,30755.0
2016-02-03 12:45:00,91.58,91.74,91.55,91.73,26272.0,83.9809,84.1276,83.9533,84.1184,26272.0
2016-02-03 12:50:00,91.75,91.79,91.64,91.76,22949.0,84.1367,84.1734,84.0359,84.1459,22949.0
2016-02-03 12:55:00,91.77,91.91,91.77,91.89,20283.0,84.1551,84.2835,84.1551,84.2651,20283.0
2016-02-03 13:00:00,91.91,92.02,91.87,91.92,62749.0,84.2835,84.3843,84.2468,84.2926,62749.0
2016-02-03 13:05:00,91.88,91.95,91.76,91.77,57145.0,84.256,84.3201,84.1459,84.1551,57145.0
2016-02-03 13:10:00,91.78,91.85,91.71,91.71,14829.0,84.1643,84.2284,84.1001,84.1001,14829.0
2016-02-03 13:15:00,91.76,91.81,91.67,91.71,28704.0,84.1459,84.1918,84.0634,84.1001,28704.0
2016-02-03 13:20:00,91.73,91.73,91.58,91.73,23544.0,84.1184,84.1184,83.9809,84.1184,23544.0
2016-02-03 13:25:00,91.72,91.77,91.64,91.67,9621.0,84.1092,84.1551,84.0359,84.0634,9621.0
2016-02-03 13:30:00,91.65,91.68,91.49,91.52,36646.0,84.045,84.0726,83.8983,83.9258,36646.0
2016-02-03 13:35:00,91.44,91.49,91.36,91.37,66257.0,83.8525,83.8983,83.7791,83.7883,66257.0
2016-02-03 13:40:00,91.35,91.45,91.31,91.42,55239.0,83.7699,83.8616,83.7333,83.8341,55239.0
2016-02-03 13:45:00,91.43,91.5,91.38,91.41,26663.0,83.8433,83.9075,83.7974,83.825,26663.0
2016-02-03 13:50:00,91.42,91.46,91.33,91.37,78586.0,83.8341,83.8708,83.7516,83.7883,78586.0
2016-02-03 13:55:00,91.35,91.42,91.2,91.2,46091.0,83.7699,83.8341,83.6324,83.6324,46091.0
2016-02-03 14:00:00,91.2,91.38,91.2,91.36,37158.0,83.6324,83.7974,83.6324,83.7791,37158.0
2016-02-03 14:05:00,91.35,91.6,91.33,91.52,47440.0,83.7699,83.9992,83.7516,83.9258,47440.0
2016-02-03 14:10:00,91.51,91.74,91.51,91.69,56955.0,83.9167,84.1276,83.9167,84.0817,56955.0
2016-02-03 14:15:00,91.69,91.74,91.53,91.56,37999.0,84.0817,84.1276,83.935,83.9625,37999.0
2016-02-03 14:20:00,91.56,92.23,91.56,92.23,85567.0,83.9625,84.5769,83.9625,84.5769,85567.0
2016-02-03 14:25:00,92.25,92.55,92.2,92.41,224594.0,84.5953,84.8704,84.5494,84.742,224594.0
2016-02-03 14:30:00,92.4,92.5,92.32,92.37,62131.0,84.7328,84.8245,84.6594,84.7053,62131.0
2016-02-03 14:35:00,92.37,92.47,92.25,92.34,58114.0,84.7053,84.797,84.5953,84.6778,58114.0
2016-02-03 14:40:00,92.37,92.66,92.33,92.62,82351.0,84.7053,84.9712,84.6686,84.9346,82351.0
2016-02-03 14:45:00,92.62,92.85,92.61,92.78,56464.0,84.9346,85.1455,84.9254,85.0813,56464.0
2016-02-03 14:50:00,92.76,92.76,92.49,92.57,41771.0,85.0629,85.0629,84.8153,84.8887,41771.0
2016-02-03 14:55:00,92.58,92.83,92.58,92.82,35537.0,84.8979,85.1271,84.8979,85.118,35537.0
2016-02-03 15:00:00,92.82,92.87,92.67,92.67,41512.0,85.118,85.1638,84.9804,84.9804,41512.0
2016-02-03 15:05:00,92.69,92.91,92.66,92.87,48285.0,84.9987,85.2005,84.9712,85.1638,48285.0
2016-02-03 15:10:00,92.88,93.01,92.83,92.9,51860.0,85.173,85.2922,85.1271,85.1913,51860.0
2016-02-03 15:15:00,92.9,92.91,92.71,92.77,41193.0,85.1913,85.2005,85.0171,85.0721,41193.0
2016-02-03 15:20:00,92.78,92.83,92.63,92.7,45453.0,85.0813,85.1271,84.9437,85.0079,45453.0
2016-02-03 15:25:00,92.71,92.78,92.47,92.47,44438.0,85.0171,85.0813,84.797,84.797,44438.0
2016-02-03 15:30:00,92.47,92.63,92.47,92.59,62441.0,84.797,84.9437,84.797,84.907,62441.0
2016-02-03 15:35:00,92.59,92.64,92.32,92.4,50423.0,84.907,84.9529,84.6594,84.7328,50423.0
2016-02-03 15:40:00,92.4,92.64,92.32,92.63,45471.0,84.7328,84.9529,84.6594,84.9437,45471.0
2016-02-03 15:45:00,92.64,92.65,92.51,92.59,133910.0,84.9529,84.9621,84.8337,84.907,133910.0
2016-02-03 15:50:00,92.59,92.75,92.58,92.71,180735.0,84.907,85.0538,84.8979,85.0171,180735.0
2016-02-03 15:55:00,92.72,92.72,92.55,92.72,328912.0,85.0263,85.0263,84.8704,85.0263,328912.0
2016-02-04 09:30:00,92.39,92.59,92.23,92.53,44581.0,84.7236,84.907,84.5769,84.852,44581.0
2016-02-04 09:35:00,92.49,92.63,92.08,92.25,37971.0,84.8153,84.9437,84.4394,84.5953,37971.0
2016-02-04 09:40:00,92.2,92.35,92.03,92.03,16802.0,84.5494,84.687,84.3935,84.3935,16802.0
2016-02-04 09:45:00,92.0,92.28,91.93,92.25,69954.0,84.366,84.6228,84.3018,84.5953,69954.0
2016-02-04 09:50:00,92.21,92.45,92.21,92.44,54968.0,84.5586,84.7787,84.5586,84.7695,54968.0
2016-02-04 09:55:00,92.41,92.49,92.28,92.49,23552.0,84.742,84.8153,84.6228,84.8153,23552.0
2016-02-04 10:00:00,92.44,92.54,92.07,92.12,44549.0,84.7695,84.8612,84.4302,84.476,44549.0
2016-02-04 10:05:00,92.19,92.58,92.18,92.53,46105.0,84.5402,84.8979,84.5311,84.852,46105.0
2016-02-04 10:10:00,92.53,92.95,92.45,92.95,76419.0,84.852,85.2372,84.7787,85.2372,76419.0
2016-02-04 10:15:00,92.9,93.05,92.87,93.03,141163.0,85.1913,85.3289,85.1638,85.3105,141163.0
2016-02-04 10:20:00,93.04,93.09,92.9,93.0,68755.0,85.3197,85.3656,85.1913,85.283,68755.0
2016-02-04 10:25:00,92.98,93.12,92.97,93.12,69652.0,85.2647,85.3931,85.2555,85.3931,69652.0
2016-02-04 10:30:00,93.14,93.28,92.99,93.28,56835.0,85.4114,85.5398,85.2739,85.5398,56835.0
2016-02-04 10:35:00,93.28,93.34,93.17,93.17,43123.0,85.5398,85.5948,85.4389,85.4389,43123.0
2016-02-04 10:40:00,93.2,93.2,93.08,93.1,35737.0,85.4664,85.4664,85.3564,85.3747,35737.0
2016-02-04 10:45:00,93.11,93.18,93.02,93.16,64336.0,85.3839,85.4481,85.3014,85.4297,64336.0
2016-02-04 10:50:00,93.17,93.23,93.11,93.21,43869.0,85.4389,85.4939,85.3839,85.4756,43869.0
2016-02-04 10:55:00,93.23,93.3,93.13,93.26,107176.0,85.4939,85.5581,85.4022,85.5214,107176.0
2016-02-04 11:00:00,93.26,93.27,92.99,92.99,49345.0,85.5214,85.5306,85.2739,85.2739,49345.0
2016-02-04 11:05:00,92.98,92.99,92.84,92.84,60842.0,85.2647,85.2739,85.1363,85.1363,60842.0
2016-02-04 11:10:00,92.85,92.91,92.74,92.75,445516.0,85.1455,85.2005,85.0446,85.0538,445516.0
2016-02-04 11:15:00,92.74,92.78,92.48,92.48,44264.0,85.0446,85.0813,84.8062,84.8062,44264.0
2016-02-04 11:20:00,92.45,92.63,92.45,92.58,34048.0,84.7787,84.9437,84.7787,84.8979,34048.0
2016-02-04 11:25:00,92.56,92.64,92.52,92.52,29466.0,84.8795,84.9529,84.8429,84.8429,29466.0
2016-02-04 11:30:00,92.53,92.53,92.34,92.45,51201.0,84.852,84.852,84.6778,84.7787,51201.0
2016-02-04 11:35:00,92.45,92.56,92.44,92.54,35097.0,84.7787,84.8795,84.7695,84.8612,35097.0
2016-02-04 11:40:00,92.57,92.63,92.37,92.42,28110.0,84.8887,84.9437,84.7053,84.7511,28110.0
2016-02-04 11:45:00,92.45,92.46,92.15,92.29,79819.0,84.7787,84.7878,84.5036,84.6319,79819.0
2016-02-04 11:50:00,92.29,92.42,92.24,92.38,49062.0,84.6319,84.7511,84.5861,84.7145,49062.0
2016-02-04 11:55:00,92.39,92.39,92.19,92.19,59183.0,84.7236,84.7236,84.5402,84.5402,59183.0
2016-02-04 12:00:00,92.23,92.42,92.17,92.42,98969.0,84.5769,84.7511,84.5219,84.7511,98969.0
2016-02-04 12:05:00,92.41,92.64,92.34,92.6,58791.0,84.742,84.9529,84.6778,84.9162,58791.0
2016-02-04 12:10:00,92.64,92.74,92.56,92.59,42870.0,84.9529,85.0446,84.8795,84.907,42870.0
2016-02-04 12:15:00,92.62,92.73,92.55,92.67,33310.0,84.9346,85.0354,84.8704,84.9804,33310.0
2016-02-04 12:20:00,92.66,92.72,92.57,92.58,38973.0,84.9712,85.0263,84.8887,84.8979,38973.0
2016-02-04 12:25:00,92.61,92.63,92.47,92.58,40552.0,84.9254,84.9437,84.797,84.8979,40552.0
2016-02-04 12:30:00,92.54,92.57,92.4,92.45,48085.0,84.8612,84.8887,84.7328,84.7787,48085.0
2016-02-04 12:35:00,92.46,92.69,92.46,92.67,28075.0,84.7878,84.9987,84.7878,84.9804,28075.0
2016-02-04 12:40:00,92.68,92.85,92.62,92.7,49383.0,84.9896,85.1455,84.9346,85.0079,49383.0
2016-02-04 12:45:00,92.7,92.72,92.56,92.62,14373.0,85.0079,85.0263,84.8795,84.9346,14373.0
2016-02-04 12:50:00,92.66,92.68,92.51,92.61,8028.0,84.9712,84.9896,84.8337,84.9254,8028.0
2016-02-04 12:55:00,92.58,92.66,92.54,92.55,18975.0,84.8979,84.9712,84.8612,84.8704,18975.0
2016-02-04 13:00:00,92.55,92.74,92.53,92.71,32338.0,84.8704,85.0446,84.852,85.0171,32338.0
2016-02-04 13:05:00,92.71,92.8,92.68,92.79,17289.0,85.0171,85.0996,84.9896,85.0904,17289.0
2016-02-04 13:10:00,92.78,92.94,92.78,92.87,9234.0,85.0813,85.228,85.0813,85.1638,9234.0
2016-02-04 13:15:00,92.85,92.9,92.79,92.85,10954.0,85.1455,85.1913,85.0904,85.1455,10954.0
2016-02-04 13:20:00,92.78,92.88,92.74,92.74,26255.0,85.0813,85.173,85.0446,85.0446,26255.0
2016-02-04 13:25:00,92.74,92.86,92.73,92.78,11944.0,85.0446,85.1546,85.0354,85.0813,11944.0
2016-02-04 13:30:00,92.77,92.88,92.77,92.82,11597.0,85.0721,85.173,85.0721,85.118,11597.0
2016-02-04 13:35:00,92.83,92.92,92.75,92.79,16668.0,85.1271,85.2097,85.0538,85.0904,16668.0
2016-02-04 13:40:00,92.79,92.79,92.61,92.64,47793.0,85.0904,85.0904,84.9254,84.9529,47793.0
2016-02-04 13:45:00,92.6,92.6,92.39,92.4,14211.0,84.9162,84.9162,84.7236,84.7328,14211.0
2016-02-04 13:50:00,92.4,92.49,92.39,92.46,11174.0,84.7328,84.8153,84.7236,84.7878,11174.0
2016-02-04 13:55:00,92.43,92.51,92.41,92.48,8709.0,84.7603,84.8337,84.742,84.8062,8709.0
2016-02-04 14:00:00,92.49,92.49,92.32,92.33,30766.0,84.8153,84.8153,84.6594,84.6686,30766.0
2016-02-04 14:05:00,92.3,92.37,92.23,92.29,20722.0,84.6411,84.7053,84.5769,84.6319,20722.0
2016-02-04 14:10:00,92.27,92.42,92.21,92.42,12126.0,84.6136,84.7511,84.5586,84.7511,12126.0
2016-02-04 14:15:00,92.39,92.51,92.37,92.45,15181.0,84.7236,84.8337,84.7053,84.7787,15181.0
2016-02-04 14:20:00,92.46,92.48,92.35,92.38,26565.0,84.7878,84.8062,84.687,84.7145,26565.0
2016-02-04 14:25:00,92.4,92.47,92.28,92.29,50986.0,84.7328,84.797,84.6228,84.6319,50986.0
2016-02-04 14:30:00,92.26,92.38,92.25,92.33,74912.0,84.6044,84.7145,84.5953,84.6686,74912.0
2016-02-04 14:35:00,92.33,92.39,92.13,92.14,23750.0,84.6686,84.7236,84.4852,84.4944,23750.0
2016-02-04 14:40:00,92.13,92.27,92.12,92.21,20267.0,84.4852,84.6136,84.476,84.5586,20267.0
2016-02-04 14:45:00,92.22,92.32,92.18,92.31,13311.0,84.5677,84.6594,84.5311,84.6503,13311.0
2016-02-04 14:50:00,92.3,92.31,92.13,92.14,32822.0,84.6411,84.6503,84.4852,84.4944,32822.0
2016-02-04 14:55:00,92.15,92.48,92.15,92.48,40193.0,84.5036,84.8062,84.5036,84.8062,40193.0
2016-02-04 15:00:00,92.44,92.48,92.34,92.34,27617.0,84.7695,84.8062,84.6778,84.6778,27617.0
2016-02-04 15:05:00,92.34,92.42,92.25,92.38,38005.0,84.6778,84.7511,84.5953,84.7145,38005.0
2016-02-04 15:10:00,92.38,92.59,92.33,92.57,41227.0,84.7145,84.907,84.6686,84.8887,41227.0
2016-02-04 15:15:00,92.59,92.7,92.49,92.49,43318.0,84.907,85.0079,84.8153,84.8153,43318.0
2016-02-04 15:20:00,92.49,92.66,92.49,92.65,21837.0,84.8153,84.9712,84.8153,84.9621,21837.0
2016-02-04 15:25:00,92.66,92.66,92.5,92.52,38111.0,84.9712,84.9712,84.8245,84.8429,38111.0
2016-02-04 15:30:00,92.53,92.61,92.42,92.48,28932.0,84.852,84.9254,84.7511,84.8062,28932.0
2016-02-04 15:35:00,92.46,92.65,92.44,92.63,28527.0,84.7878,84.9621,84.7695,84.9437,28527.0
2016-02-04 15:40:00,92.64,92.79,92.58,92.75,29100.0,84.9529,85.0904,84.8979,85.0538,29100.0
2016-02-04 15:45:00,92.75,92.77,92.67,92.7,32522.0,85.0538,85.0721,84.9804,85.0079,32522.0
2016-02-04 15:50:00,92.71,92.75,92.66,92.75,34974.0,85.0171,85.0538,84.9712,85.0538,34974.0
2016-02-04 15:55:00,92.77,92.82,92.69,92.74,81748.0,85.0721,85.118,84.9987,85.0446,81748.0
2016-02-05 09:30:00,92.32,92.42,92.02,92.04,37159.0,84.6594,84.7511,84.3843,84.4027,37159.0
2016-02-05 09:35:00,92.04,92.17,91.91,92.15,37960.0,84.4027,84.5219,84.2835,84.5036,37960.0
2016-02-05 09:40:00,92.16,92.17,91.95,91.98,9132.0,84.5127,84.5219,84.3201,84.3477,9132.0
2016-02-05 09:45:00,91.92,91.98,91.62,91.64,13798.0,84.2926,84.3477,84.0175,84.0359,13798.0
2016-02-05 09:50:00,91.6,91.75,91.57,91.67,27270.0,83.9992,84.1367,83.9717,84.0634,27270.0
2016-02-05 09:55:00,91.65,91.84,91.63,91.64,36611.0,84.045,84.2193,84.0267,84.0359,36611.0
2016-02-05 10:00:00,91.66,91.87,91.65,91.87,25335.0,84.0542,84.2468,84.045,84.2468,25335.0
2016-02-05 10:05:00,91.87,91.87,91.62,91.62,44677.0,84.2468,84.2468,84.0175,84.0175,44677.0
2016-02-05 10:10:00,91.62,91.82,91.62,91.66,28334.0,84.0175,84.2009,84.0175,84.0542,28334.0
2016-02-05 10:15:00,91.66,91.76,91.63,91.64,35772.0,84.0542,84.1459,84.0267,84.0359,35772.0
2016-02-05 10:20:00,91.63,91.77,91.41,91.42,37762.0,84.0267,84.1551,83.825,83.8341,37762.0
2016-02-05 10:25:00,91.4,91.47,91.14,91.19,33954.0,83.8158,83.88,83.5774,83.6232,33954.0
2016-02-05 10:30:00,91.17,91.28,91.14,91.22,22774.0,83.6049,83.7057,83.5774,83.6507,22774.0
2016-02-05 10:35:00,91.24,91.41,91.24,91.29,45166.0,83.6691,83.825,83.6691,83.7149,45166.0
2016-02-05 10:40:00,91.29,91.51,91.21,91.41,31689.0,83.7149,83.9167,83.6416,83.825,31689.0
2016-02-05 10:45:00,91.41,91.42,91.24,91.26,31285.0,83.825,83.8341,83.6691,83.6874,31285.0
2016-02-05 10:50:00,91.28,91.28,91.06,91.1,122486.0,83.7057,83.7057,83.504,83.5407,122486.0
2016-02-05 10:55:00,91.1,91.19,90.94,90.96,20351.0,83.5407,83.6232,83.394,83.4123,20351.0
2016-02-05 11:00:00,90.98,91.05,90.84,90.86,46844.0,83.4306,83.4948,83.3023,83.3206,46844.0
2016-02-05 11:05:00,90.86,90.88,90.76,90.82,27650.0,83.3206,83.3389,83.2289,83.2839,27650.0
2016-02-05 11:10:00,90.79,90.92,90.71,90.85,40885.0,83.2564,83.3756,83.183,83.3114,40885.0
2016-02-05 11:15:00,90.81,90.86,90.63,90.65,44641.0,83.2747,83.3206,83.1097,83.128,44641.0
2016-02-05 11:20:00,90.67,90.74,90.51,90.54,39046.0,83.1464,83.2106,82.9996,83.0271,39046.0
2016-02-05 11:25:00,90.52,90.61,90.39,90.6,43233.0,83.0088,83.0913,82.8896,83.0822,43233.0
2016-02-05 11:30:00,90.6,90.67,90.55,90.66,25000.0,83.0822,83.1464,83.0363,83.1372,25000.0
2016-02-05 11:35:00,90.66,90.75,90.53,90.67,42122.0,83.1372,83.2197,83.018,83.1464,42122.0
2016-02-05 11:40:00,90.66,90.78,90.5,90.54,41713.0,83.1372,83.2472,82.9905,83.0271,41713.0
2016-02-05 11:45:00,90.56,90.6,90.46,90.59,20101.0,83.0455,83.0822,82.9538,83.073,20101.0
2016-02-05 11:50:00,90.66,90.81,90.66,90.8,78366.0,83.1372,83.2747,83.1372,83.2656,78366.0
2016-02-05 11:55:00,90.8,90.8,90.64,90.77,68126.0,83.2656,83.2656,83.1188,83.2381,68126.0
2016-02-05 12:00:00,90.76,90.93,90.76,90.82,56849.0,83.2289,83.3848,83.2289,83.2839,56849.0
2016-02-05 12:05:00,90.82,90.91,90.69,90.77,39972.0,83.2839,83.3664,83.1647,83.2381,39972.0
2016-02-05 12:10:00,90.76,90.78,90.63,90.7,35901.0,83.2289,83.2472,83.1097,83.1739,35901.0
2016-02-05 12:15:00,90.71,90.86,90.64,90.82,46508.0,83.183,83.3206,83.1188,83.2839,46508.0
2016-02-05 12:20:00,90.81,90.91,90.79,90.91,22246.0,83.2747,83.3664,83.2564,83.3664,22246.0
2016-02-05 12:25:00,90.9,90.96,90.79,90.85,58520.0,83.3573,83.4123,83.2564,83.3114,58520.0
2016-02-05 12:30:00,90.84,90.92,90.83,90.87,20612.0,83.3023,83.3756,83.2931,83.3298,20612.0
2016-02-05 12:35:00,90.87,91.05,90.84,90.99,36999.0,83.3298,83.4948,83.3023,83.4398,36999.0
2016-02-05 12:40:00,90.99,91.0,90.85,90.91,22444.0,83.4398,83.449,83.3114,83.3664,22444.0
2016-02-05 12:45:00,90.9,90.98,90.87,90.88,14336.0,83.3573,83.4306,83.3298,83.3389,14336.0
2016-02-05 12:50:00,90.89,90.93,90.74,90.76,50963.0,83.3481,83.3848,83.2106,83.2289,50963.0
2016-02-05 12:55:00,90.75,90.76,90.59,90.74,85935.0,83.2197,83.2289,83.073,83.2106,85935.0
2016-02-05 13:00:00,90.73,90.81,90.71,90.76,38741.0,83.2014,83.2747,83.183,83.2289,38741.0
2016-02-05 13:05:00,90.78,90.87,90.73,90.84,14987.0,83.2472,83.3298,83.2014,83.3023,14987.0
2016-02-05 13:10:00,90.84,90.84,90.72,90.72,45823.0,83.3023,83.3023,83.1922,83.1922,45823.0
2016-02-05 13:15:00,90.7,90.78,90.67,90.78,40711.0,83.1739,83.2472,83.1464,83.2472,40711.0
2016-02-05 13:20:00,90.74,90.86,90.71,90.86,24147.0,83.2106,83.3206,83.183,83.3206,24147.0
2016-02-05 13:25:00,90.84,90.91,90.83,90.9,24227.0,83.3023,83.3664,83.2931,83.3573,24227.0
2016-02-05 13:30:00,90.89,90.89,90.77,90.83,39795.0,83.3481,83.3481,83.2381,83.2931,39795.0
2016-02-05 13:35:00,90.85,90.85,90.63,90.63,27271.0,83.3114,83.3114,83.1097,83.1097,27271.0
2016-02-05 13:40:00,90.63,90.68,90.53,90.59,27801.0,83.1097,83.1555,83.018,83.073,27801.0
2016-02-05 13:45:00,90.58,90.63,90.37,90.42,44986.0,83.0638,83.1097,82.8713,82.9171,44986.0
2016-02-05 13:50:00,90.42,90.46,90.34,90.46,27690.0,82.9171,82.9538,82.8437,82.9538,27690.0
2016-02-05 13:55:00,90.47,90.57,90.45,90.47,44156.0,82.963,83.0547,82.9446,82.963,44156.0
2016-02-05 14:00:00,90.47,90.55,90.36,90.46,34595.0,82.963,83.0363,82.8621,82.9538,34595.0
2016-02-05 14:05:00,90.48,90.49,90.33,90.41,32566.0,82.9721,82.9813,82.8346,82.9079,32566.0
2016-02-05 14:10:00,90.38,90.38,90.2,90.21,39057.0,82.8804,82.8804,82.7154,82.7245,39057.0
2016-02-05 14:15:00,90.19,90.23,90.07,90.19,21628.0,82.7062,82.7429,82.5961,82.7062,21628.0
2016-02-05 14:20:00,90.2,90.32,90.12,90.31,25134.0,82.7154,82.8254,82.642,82.8162,25134.0
2016-02-05 14:25:00,90.3,90.3,90.13,90.16,22289.0,82.8071,82.8071,82.6512,82.6787,22289.0
2016-02-05 14:30:00,90.16,90.36,90.13,90.34,52212.0,82.6787,82.8621,82.6512,82.8437,52212.0
2016-02-05 14:35:00,90.3,90.42,90.29,90.4,37033.0,82.8071,82.9171,82.7979,82.8988,37033.0
2016-02-05 14:40:00,90.38,90.38,90.2,90.22,66354.0,82.8804,82.8804,82.7154,82.7337,66354.0
2016-02-05 14:45:00,90.24,90.35,90.17,90.33,38760.0,82.752,82.8529,82.6878,82.8346,38760.0
2016-02-05 14:50:00,90.34,90.34,90.2,90.21,27769.0,82.8437,82.8437,82.7154,82.7245,27769.0
2016-02-05 14:55:00,90.21,90.3,90.14,90.22,17964.0,82.7245,82.8071,82.6603,82.7337,17964.0
2016-02-05 15:00:00,90.16,90.19,89.98,90.01,22995.0,82.6787,82.7062,82.5136,82.5411,22995.0
2016-02-05 15:05:00,90.05,90.11,90.03,90.1,15013.0,82.5778,82.6328,82.5595,82.6237,15013.0
2016-02-05 15:10:00,90.11,90.16,90.09,90.12,27442.0,82.6328,82.6787,82.6145,82.642,27442.0
2016-02-05 15:15:00,90.11,90.4,90.08,90.37,61881.0,82.6328,82.8988,82.6053,82.8713,61881.0
2016-02-05 15:20:00,90.37,90.41,90.32,90.37,37878.0,82.8713,82.9079,82.8254,82.8713,37878.0
2016-02-05 15:25:00,90.36,90.37,90.25,90.31,28842.0,82.8621,82.8713,82.7612,82.8162,28842.0
2016-02-05 15:30:00,90.29,90.3,90.19,90.27,35532.0,82.7979,82.8071,82.7062,82.7796,35532.0
2016-02-05 15:35:00,90.3,90.33,90.1,90.11,22075.0,82.8071,82.8346,82.6237,82.6328,22075.0
2016-02-05 15:40:00,90.06,90.2,90.01,90.2,39767.0,82.587,82.7154,82.5411,82.7154,39767.0
2016-02-05 15:45:00,90.16,90.27,90.13,90.16,65674.0,82.6787,82.7796,82.6512,82.6787,65674.0
2016-02-05 15:50:00,90.16,90.18,90.03,90.05,54353.0,82.6787,82.697,82.5595,82.5778,54353.0
2016-02-05 15:55:00,90.07,90.33,90.06,90.32,184186.0,82.5961,82.8346,82.587,82.8254,184186.0
2016-02-08 09:30:00,89.19,89.28,88.77,88.86,76342.0,81.7892,81.8717,81.404,81.4866,76342.0
2016-02-08 09:35:00,88.86,88.86,88.57,88.58,104569.0,81.4866,81.4866,81.2206,81.2298,104569.0
2016-02-08 09:40:00,88.63,89.01,88.62,88.99,51373.0,81.2756,81.6241,81.2665,81.6058,51373.0
2016-02-08 09:45:00,88.98,89.06,88.74,88.76,19335.0,81.5966,81.67,81.3765,81.3948,19335.0
2016-02-08 09:50:00,88.8,88.8,88.47,88.57,32127.0,81.4315,81.4315,81.1289,81.2206,32127.0
2016-02-08 09:55:00,88.58,88.79,88.49,88.62,60014.0,81.2298,81.4224,81.1473,81.2665,60014.0
2016-02-08 10:00:00,88.61,88.9,88.6,88.87,73732.0,81.2573,81.5232,81.2481,81.4957,73732.0
2016-02-08 10:05:00,88.88,88.89,88.45,88.5,28774.0,81.5049,81.5141,81.1106,81.1564,28774.0
2016-02-08 10:10:00,88.49,88.58,88.41,88.56,22409.0,81.1473,81.2298,81.0739,81.2114,22409.0
2016-02-08 10:15:00,88.57,88.63,88.34,88.37,35649.0,81.2206,81.2756,81.0097,81.0372,35649.0
2016-02-08 10:20:00,88.37,88.4,88.21,88.32,40922.0,81.0372,81.0647,80.8905,80.9914,40922.0
2016-02-08 10:25:00,88.38,88.49,88.21,88.29,55330.0,81.0464,81.1473,80.8905,80.9638,55330.0
2016-02-08 10:30:00,88.25,88.7,88.22,88.7,34317.0,80.9272,81.3398,80.8997,81.3398,34317.0
2016-02-08 10:35:00,88.63,88.68,88.48,88.68,44821.0,81.2756,81.3215,81.1381,81.3215,44821.0
2016-02-08 10:40:00,88.69,88.69,88.41,88.6,53140.0,81.3307,81.3307,81.0739,81.2481,53140.0
2016-02-08 10:45:00,88.65,88.69,88.42,88.5,60531.0,81.294,81.3307,81.0831,81.1564,60531.0
2016-02-08 10:50:00,88.48,88.6,88.38,88.48,66599.0,81.1381,81.2481,81.0464,81.1381,66599.0
2016-02-08 10:55:00,88.48,88.5,88.26,88.3,31028.0,81.1381,81.1564,80.9363,80.973,31028.0
2016-02-08 11:00:00,88.31,88.39,88.14,88.18,37903.0,80.9822,81.0556,80.8263,80.863,37903.0
2016-02-08 11:05:00,88.2,88.25,87.95,87.99,406655.0,80.8813,80.9272,80.6521,80.6887,406655.0
2016-02-08 11:10:00,88.0,88.06,87.78,87.87,212555.0,80.6979,80.7529,80.4962,80.5787,212555.0
2016-02-08 11:15:00,87.85,88.02,87.82,88.01,14064.0,80.5604,80.7163,80.5328,80.7071,14064.0
2016-02-08 11:20:00,88.0,88.14,87.96,88.08,17163.0,80.6979,80.8263,80.6612,80.7713,17163.0
2016-02-08 11:25:00,88.06,88.18,87.98,88.13,24251.0,80.7529,80.863,80.6796,80.8171,24251.0
2016-02-08 11:30:00,88.11,88.12,87.97,88.06,28813.0,80.7988,80.808,80.6704,80.7529,28813.0
2016-02-08 11:35:00,88.06,88.09,87.91,87.95,29235.0,80.7529,80.7804,80.6154,80.6521,29235.0
2016-02-08 11:40:00,87.93,88.14,87.89,87.91,51191.0,80.6337,80.8263,80.597,80.6154,51191.0
2016-02-08 11:45:00,87.92,87.95,87.79,87.94,44705.0,80.6246,80.6521,80.5053,80.6429,44705.0
2016-02-08 11:50:00,87.9,88.03,87.87,87.97,46567.0,80.6062,80.7254,80.5787,80.6704,46567.0
2016-02-08 11:55:00,87.95,88.22,87.93,88.22,69660.0,80.6521,80.8997,80.6337,80.8997,69660.0
2016-02-08 12:00:00,88.21,88.32,88.21,88.23,28374.0,80.8905,80.9914,80.8905,80.9088,28374.0
2016-02-08 12:05:00,88.21,88.3,88.2,88.28,12905.0,80.8905,80.973,80.8813,80.9547,12905.0
2016-02-08 12:10:00,88.28,88.28,88.16,88.28,282450.0,80.9547,80.9547,80.8446,80.9547,282450.0
2016-02-08 12:15:00,88.29,88.47,88.22,88.39,194455.0,80.9638,81.1289,80.8997,81.0556,194455.0
2016-02-08 12:20:00,88.41,88.51,88.36,88.51,15646.0,81.0739,81.1656,81.028,81.1656,15646.0
2016-02-08 12:25:00,88.52,88.55,88.43,88.45,33032.0,81.1748,81.2023,81.0922,81.1106,33032.0
2016-02-08 12:30:00,88.46,88.62,88.46,88.49,40763.0,81.1197,81.2665,81.1197,81.1473,40763.0
2016-02-08 12:35:00,88.5,88.55,88.35,88.36,19403.0,81.1564,81.2023,81.0189,81.028,19403.0
2016-02-08 12:40:00,88.37,88.49,88.37,88.48,7084.0,81.0372,81.1473,81.0372,81.1381,7084.0
2016-02-08 12:45:00,88.48,88.49,88.36,88.43,19376.0,81.1381,81.1473,81.028,81.0922,19376.0
2016-02-08 12:50:00,88.43,88.46,88.36,88.36,45850.0,81.0922,81.1197,81.028,81.028,45850.0
2016-02-08 12:55:00,88.36,88.36,88.25,88.31,97995.0,81.028,81.028,80.9272,80.9822,97995.0
2016-02-08 13:00:00,88.31,88.32,88.13,88.13,180967.0,80.9822,80.9914,80.8171,80.8171,180967.0
2016-02-08 13:05:00,88.13,88.17,88.08,88.17,36771.0,80.8171,80.8538,80.7713,80.8538,36771.0
2016-02-08 13:10:00,88.17,88.17,88.07,88.07,20610.0,80.8538,80.8538,80.7621,80.7621,20610.0
2016-02-08 13:15:00,88.07,88.07,87.97,87.97,40720.0,80.7621,80.7621,80.6704,80.6704,40720.0
2016-02-08 13:20:00,87.96,88.01,87.87,87.89,35925.0,80.6612,80.7071,80.5787,80.597,35925.0
2016-02-08 13:25:00,87.9,87.95,87.82,87.94,30065.0,80.6062,80.6521,80.5328,80.6429,30065.0
2016-02-08 13:30:00,87.94,88.02,87.9,87.96,69118.0,80.6429,80.7163,80.6062,80.6612,69118.0
2016-02-08 13:35:00,87.96,87.97,87.86,87.88,125394.0,80.6612,80.6704,80.5695,80.5879,125394.0
2016-02-08 13:40:00,87.88,87.88,87.73,87.74,103775.0,80.5879,80.5879,80.4503,80.4595,103775.0
2016-02-08 13:45:00,87.74,87.79,87.66,87.7,38119.0,80.4595,80.5053,80.3861,80.4228,38119.0
2016-02-08 13:50:00,87.69,87.76,87.6,87.66,20396.0,80.4136,80.4778,80.3311,80.3861,20396.0
2016-02-08 13:55:00,87.66,87.69,87.6,87.62,55925.0,80.3861,80.4136,80.3311,80.3494,55925.0
2016-02-08 14:00:00,87.59,87.85,87.59,87.85,51548.0,80.3219,80.5604,80.3219,80.5604,51548.0
2016-02-08 14:05:00,87.83,87.87,87.76,87.81,24520.0,80.542,80.5787,80.4778,80.5237,24520.0
2016-02-08 14:10:00,87.8,87.83,87.58,87.6,39189.0,80.5145,80.542,80.3128,80.3311,39189.0
2016-02-08 14:15:00,87.58,87.66,87.5,87.55,164562.0,80.3128,80.3861,80.2394,80.2853,164562.0
2016-02-08 14:20:00,87.52,87.65,87.51,87.59,63428.0,80.2577,80.377,80.2486,80.3219,63428.0
2016-02-08 14:25:00,87.6,87.72,87.57,87.62,31868.0,80.3311,80.4411,80.3036,80.3494,31868.0
2016-02-08 14:30:00,87.62,87.63,87.45,87.53,82670.0,80.3494,80.3586,80.1936,80.2669,82670.0
2016-02-08 14:35:00,87.53,87.61,87.52,87.58,67959.0,80.2669,80.3403,80.2577,80.3128,67959.0
2016-02-08 14:40:00,87.59,87.75,87.53,87.71,51359.0,80.3219,80.4687,80.2669,80.432,51359.0
2016-02-08 14:45:00,87.74,87.85,87.72,87.73,31750.0,80.4595,80.5604,80.4411,80.4503,31750.0
2016-02-08 14:50:00,87.72,87.77,87.64,87.68,40852.0,80.4411,80.487,80.3678,80.4045,40852.0
2016-02-08 14:55:00,87.72,87.74,87.61,87.64,20413.0,80.4411,80.4595,80.3403,80.3678,20413.0
2016-02-08 15:00:00,87.63,87.76,87.62,87.73,24174.0,80.3586,80.4778,80.3494,80.4503,24174.0
2016-02-08 15:05:00,87.75,87.83,87.69,87.72,38738.0,80.4687,80.542,80.4136,80.4411,38738.0
2016-02-08 15:10:00,87.73,88.05,87.72,88.05,63444.0,80.4503,80.7438,80.4411,80.7438,63444.0
2016-02-08 15:15:00,88.06,88.31,88.01,88.24,63439.0,80.7529,80.9822,80.7071,80.918,63439.0
2016-02-08 15:20:00,88.22,88.31,88.17,88.26,70281.0,80.8997,80.9822,80.8538,80.9363,70281.0
2016-02-08 15:25:00,88.24,88.29,88.13,88.2,43402.0,80.918,80.9638,80.8171,80.8813,43402.0
2016-02-08 15:30:00,88.22,88.62,88.21,88.61,110135.0,80.8997,81.2665,80.8905,81.2573,110135.0
2016-02-08 15:35:00,88.61,88.62,88.42,88.5,147949.0,81.2573,81.2665,81.0831,81.1564,147949.0
2016-02-08 15:40:00,88.51,88.79,88.51,88.79,43962.0,81.1656,81.4224,81.1656,81.4224,43962.0
2016-02-08 15:45:00,88.79,89.13,88.78,88.97,121972.0,81.4224,81.7341,81.4132,81.5874,121972.0
2016-02-08 15:50:00,88.93,88.96,88.74,88.76,46636.0,81.5507,81.5783,81.3765,81.3948,46636.0
2016-02-08 15:55:00,88.74,88.81,88.64,88.78,108800.0,81.3765,81.4407,81.2848,81.4132,108800.0
2016-02-09 09:30:00,87.79,87.99,87.67,87.93,56985.0,80.5053,80.6887,80.3953,80.6337,56985.0
2016-02-09 09:35:00,87.97,88.51,87.92,88.5,29159.0,80.6704,81.1656,80.6246,81.1564,29159.0
2016-02-09 09:40:00,88.47,88.81,88.36,88.75,13388.0,81.1289,81.4407,81.028,81.3857,13388.0
2016-02-09 09:45:00,88.83,89.21,88.83,89.18,98187.0,81.459,81.8075,81.459,81.78,98187.0
2016-02-09 09:50:00,89.19,89.36,89.08,89.34,118429.0,81.7892,81.9451,81.6883,81.9267,118429.0
2016-02-09 09:55:00,89.31,89.31,89.0,89.03,14222.0,81.8992,81.8992,81.6149,81.6424,14222.0
2016-02-09 10:00:00,89.05,89.4,89.05,89.34,29189.0,81.6608,81.9817,81.6608,81.9267,29189.0
2016-02-09 10:05:00,89.38,89.56,89.22,89.46,42347.0,81.9634,82.1285,81.8167,82.0368,42347.0
2016-02-09 10:10:00,89.44,89.45,89.19,89.24,38837.0,82.0184,82.0276,81.7892,81.835,38837.0
2016-02-09 10:15:00,89.25,89.25,89.0,89.1,39051.0,81.8442,81.8442,81.6149,81.7066,39051.0
2016-02-09 10:20:00,89.1,89.25,89.0,89.22,350387.0,81.7066,81.8442,81.6149,81.8167,350387.0
2016-02-09 10:25:00,89.23,89.23,88.95,89.02,51149.0,81.8258,81.8258,81.5691,81.6333,51149.0
2016-02-09 10:30:00,88.99,89.01,88.77,88.8,35465.0,81.6058,81.6241,81.404,81.4315,35465.0
2016-02-09 10:35:00,88.79,88.9,88.71,88.8,29735.0,81.4224,81.5232,81.349,81.4315,29735.0
2016-02-09 10:40:00,88.82,88.83,88.58,88.59,24536.0,81.4499,81.459,81.2298,81.239,24536.0
2016-02-09 10:45:00,88.58,88.77,88.57,88.72,35403.0,81.2298,81.404,81.2206,81.3582,35403.0
2016-02-09 10:50:00,88.72,88.74,88.39,88.4,47753.0,81.3582,81.3765,81.0556,81.0647,47753.0
2016-02-09 10:55:00,88.4,88.44,88.34,88.37,29635.0,81.0647,81.1014,81.0097,81.0372,29635.0
2016-02-09 11:00:00,88.36,88.68,88.34,88.57,52200.0,81.028,81.3215,81.0097,81.2206,52200.0
2016-02-09 11:05:00,88.61,88.77,88.56,88.77,67081.0,81.2573,81.404,81.2114,81.404,67081.0
2016-02-09 11:10:00,88.82,89.07,88.79,88.92,59326.0,81.4499,81.6791,81.4224,81.5416,59326.0
2016-02-09 11:15:00,88.97,88.99,88.73,88.79,40374.0,81.5874,81.6058,81.3673,81.4224,40374.0
2016-02-09 11:20:00,88.8,89.15,88.79,89.15,64722.0,81.4315,81.7525,81.4224,81.7525,64722.0
2016-02-09 11:25:00,89.15,89.23,89.04,89.17,33925.0,81.7525,81.8258,81.6516,81.7708,33925.0
2016-02-09 11:30:00,89.14,89.21,88.95,88.98,57575.0,81.7433,81.8075,81.5691,81.5966,57575.0
2016-02-09 11:35:00,88.98,88.98,88.72,88.74,44229.0,81.5966,81.5966,81.3582,81.3765,44229.0
2016-02-09 11:40:00,88.76,89.03,88.74,89.0,80656.0,81.3948,81.6424,81.3765,81.6149,80656.0
2016-02-09 11:45:00,88.99,89.04,88.82,88.84,30860.0,81.6058,81.6516,81.4499,81.4682,30860.0
2016-02-09 11:50:00,88.83,88.87,88.61,88.61,30996.0,81.459,81.4957,81.2573,81.2573,30996.0
2016-02-09 11:55:00,88.61,88.69,88.58,88.6,29404.0,81.2573,81.3307,81.2298,81.2481,29404.0
2016-02-09 12:00:00,88.61,88.73,88.55,88.69,35190.0,81.2573,81.3673,81.2023,81.3307,35190.0
2016-02-09 12:05:00,88.62,88.86,88.62,88.83,27750.0,81.2665,81.4866,81.2665,81.459,27750.0
2016-02-09 12:10:00,88.82,88.84,88.63,88.63,23512.0,81.4499,81.4682,81.2756,81.2756,23512.0
2016-02-09 12:15:00,88.63,88.67,88.52,88.55,27634.0,81.2756,81.3123,81.1748,81.2023,27634.0
2016-02-09 12:20:00,88.55,88.61,88.48,88.55,23979.0,81.2023,81.2573,81.1381,81.2023,23979.0
2016-02-09 12:25:00,88.55,88.74,88.47,88.6,22235.0,81.2023,81.3765,81.1289,81.2481,22235.0
2016-02-09 12:30:00,88.57,88.66,88.5,88.59,16019.0,81.2206,81.3031,81.1564,81.239,16019.0
2016-02-09 12:35:00,88.59,88.76,88.56,88.57,12943.0,81.239,81.3948,81.2114,81.2206,12943.0
2016-02-09 12:40:00,88.61,88.65,88.5,88.61,37007.0,81.2573,81.294,81.1564,81.2573,37007.0
2016-02-09 12:45:00,88.61,88.61,88.41,88.42,12121.0,81.2573,81.2573,81.0739,81.0831,12121.0
2016-02-09 12:50:00,88.42,88.56,88.41,88.52,22055.0,81.0831,81.2114,81.0739,81.1748,22055.0
2016-02-09 12:55:00,88.52,88.52,88.43,88.48,53902.0,81.1748,81.1748,81.0922,81.1381,53902.0
2016-02-09 13:00:00,88.48,88.54,88.34,88.37,83241.0,81.1381,81.1931,81.0097,81.0372,83241.0
2016-02-09 13:05:00,88.36,88.41,88.25,88.26,52520.0,81.028,81.0739,80.9272,80.9363,52520.0
2016-02-09 13:10:00,88.26,88.26,88.05,88.05,50048.0,80.9363,80.9363,80.7438,80.7438,50048.0
2016-02-09 13:15:00,88.05,88.1,88.02,88.1,40611.0,80.7438,80.7896,80.7163,80.7896,40611.0
2016-02-09 13:20:00,88.1,88.27,88.05,88.21,60076.0,80.7896,80.9455,80.7438,80.8905,60076.0
2016-02-09 13:25:00,88.21,88.25,88.16,88.2,57796.0,80.8905,80.9272,80.8446,80.8813,57796.0
2016-02-09 13:30:00,88.2,88.45,88.2,88.39,51956.0,80.8813,81.1106,80.8813,81.0556,51956.0
2016-02-09 13:35:00,88.39,88.39,88.11,88.15,20955.0,81.0556,81.0556,80.7988,80.8355,20955.0
2016-02-09 13:40:00,88.15,88.39,88.11,88.38,82434.0,80.8355,81.0556,80.7988,81.0464,82434.0
2016-02-09 13:45:00,88.36,88.43,88.23,88.26,25981.0,81.028,81.0922,80.9088,80.9363,25981.0
2016-02-09 13:50:00,88.22,88.35,88.19,88.35,41437.0,80.8997,81.0189,80.8721,81.0189,41437.0
2016-02-09 13:55:00,88.35,88.53,88.33,88.45,55625.0,81.0189,81.1839,81.0005,81.1106,55625.0
2016-02-09 14:00:00,88.46,88.55,88.45,88.5,137041.0,81.1197,81.2023,81.1106,81.1564,137041.0
2016-02-09 14:05:00,88.5,88.92,88.48,88.88,72929.0,81.1564,81.5416,81.1381,81.5049,72929.0
2016-02-09 14:10:00,88.9,88.9,88.71,88.74,48235.0,81.5232,81.5232,81.349,81.3765,48235.0
2016-02-09 14:15:00,88.74,88.87,88.74,88.76,50303.0,81.3765,81.4957,81.3765,81.3948,50303.0
2016-02-09 14:20:00,88.77,88.85,88.63,88.65,58133.0,81.404,81.4774,81.2756,81.294,58133.0
2016-02-09 14:25:00,88.66,88.69,88.52,88.57,45609.0,81.3031,81.3307,81.1748,81.2206,45609.0
2016-02-09 14:30:00,88.6,88.82,88.59,88.74,31287.0,81.2481,81.4499,81.239,81.3765,31287.0
2016-02-09 14:35:00,88.76,89.07,88.75,89.0,20235.0,81.3948,81.6791,81.3857,81.6149,20235.0
2016-02-09 14:40:00,89.0,89.26,88.92,89.24,85988.0,81.6149,81.8534,81.5416,81.835,85988.0
2016-02-09 14:45:00,89.23,89.23,88.91,88.94,53596.0,81.8258,81.8258,81.5324,81.5599,53596.0
2016-02-09 14:50:00,88.94,89.15,88.92,89.14,10917.0,81.5599,81.7525,81.5416,81.7433,10917.0
2016-02-09 14:55:00,89.14,89.19,89.01,89.15,24115.0,81.7433,81.7892,81.6241,81.7525,24115.0
2016-02-09 15:00:00,89.14,89.41,89.13,89.4,30592.0,81.7433,81.9909,81.7341,81.9817,30592.0
2016-02-09 15:05:00,89.37,89.76,89.33,89.59,80564.0,81.9542,82.3119,81.9176,82.156,80564.0
2016-02-09 15:10:00,89.56,89.66,89.48,89.56,42126.0,82.1285,82.2202,82.0551,82.1285,42126.0
2016-02-09 15:15:00,89.59,89.65,89.38,89.39,75010.0,82.156,82.211,81.9634,81.9726,75010.0
2016-02-09 15:20:00,89.34,89.41,89.18,89.18,25737.0,81.9267,81.9909,81.78,81.78,25737.0
2016-02-09 15:25:00,89.13,89.22,88.97,89.09,54113.0,81.7341,81.8167,81.5874,81.6975,54113.0
2016-02-09 15:30:00,89.08,89.23,89.02,89.12,55066.0,81.6883,81.8258,81.6333,81.725,55066.0
2016-02-09 15:35:00,89.11,89.38,89.1,89.21,80930.0,81.7158,81.9634,81.7066,81.8075,80930.0
2016-02-09 15:40:00,89.21,89.24,88.8,89.02,75847.0,81.8075,81.835,81.4315,81.6333,75847.0
2016-02-09 15:45:00,89.0,89.05,88.9,88.9,72038.0,81.6149,81.6608,81.5232,81.5232,72038.0
2016-02-09 15:50:00,88.91,89.01,88.9,88.94,60223.0,81.5324,81.6241,81.5232,81.5599,60223.0
2016-02-09 15:55:00,88.94,88.97,88.81,88.91,392718.0,81.5599,81.5874,81.4407,81.5324,392718.0
2016-02-10 09:30:00,89.55,89.68,89.36,89.52,76688.0,82.1193,82.2385,81.9451,82.0918,76688.0
2016-02-10 09:35:00,89.51,89.63,89.41,89.58,46900.0,82.0826,82.1927,81.9909,82.1468,46900.0
2016-02-10 09:40:00,89.59,89.81,89.44,89.44,168122.0,82.156,82.3577,82.0184,82.0184,168122.0
2016-02-10 09:45:00,89.47,89.81,89.44,89.79,99683.0,82.0459,82.3577,82.0184,82.3394,99683.0
2016-02-10 09:50:00,89.8,89.98,89.69,89.96,300763.0,82.3486,82.5136,82.2477,82.4953,300763.0
2016-02-10 09:55:00,89.95,90.07,89.92,90.03,88700.0,82.4861,82.5961,82.4586,82.5595,88700.0
2016-02-10 10:00:00,90.05,90.16,90.0,90.06,95395.0,82.5778,82.6787,82.532,82.587,95395.0
2016-02-10 10:05:00,90.06,90.15,89.85,89.91,95511.0,82.587,82.6695,82.3944,82.4494,95511.0
2016-02-10 10:10:00,89.94,90.14,89.94,90.06,67301.0,82.4769,82.6603,82.4769,82.587,67301.0
2016-02-10 10:15:00,90.06,90.34,90.03,90.32,107171.0,82.587,82.8437,82.5595,82.8254,107171.0
2016-02-10 10:20:00,90.31,90.35,90.26,90.31,32255.0,82.8162,82.8529,82.7704,82.8162,32255.0
2016-02-10 10:25:00,90.32,90.38,90.24,90.26,485497.0,82.8254,82.8804,82.752,82.7704,485497.0
2016-02-10 10:30:00,90.26,90.65,90.26,90.59,155415.0,82.7704,83.128,82.7704,83.073,155415.0
2016-02-10 10:35:00,90.57,90.57,90.36,90.39,67305.0,83.0547,83.0547,82.8621,82.8896,67305.0
2016-02-10 10:40:00,90.37,90.37,90.12,90.13,46776.0,82.8713,82.8713,82.642,82.6512,46776.0
2016-02-10 10:45:00,90.16,90.18,90.01,90.16,18177.0,82.6787,82.697,82.5411,82.6787,18177.0
2016-02-10 10:50:00,90.16,90.17,89.87,89.99,69708.0,82.6787,82.6878,82.4127,82.5228,69708.0
2016-02-10 10:55:00,89.98,89.99,89.76,89.83,79329.0,82.5136,82.5228,82.3119,82.3761,79329.0
2016-02-10 11:00:00,89.84,89.96,89.76,89.86,100708.0,82.3852,82.4953,82.3119,82.4036,100708.0
2016-02-10 11:05:00,89.86,89.91,89.6,89.68,130568.0,82.4036,82.4494,82.1651,82.2385,130568.0
2016-02-10 11:10:00,89.65,89.83,89.61,89.8,35647.0,82.211,82.3761,82.1743,82.3486,35647.0
2016-02-10 11:15:00,89.8,89.98,89.66,89.94,39053.0,82.3486,82.5136,82.2202,82.4769,39053.0
2016-02-10 11:20:00,89.95,90.09,89.91,90.07,65157.0,82.4861,82.6145,82.4494,82.5961,65157.0
2016-02-10 11:25:00,90.04,90.04,89.78,89.79,50747.0,82.5686,82.5686,82.3302,82.3394,50747.0
2016-02-10 11:30:00,89.8,89.87,89.74,89.76,32099.0,82.3486,82.4127,82.2935,82.3119,32099.0
2016-02-10 11:35:00,89.77,89.78,89.54,89.56,41002.0,82.321,82.3302,82.1101,82.1285,41002.0
2016-02-10 11:40:00,89.56,89.63,89.43,89.62,13388.0,82.1285,82.1927,82.0093,82.1835,13388.0
2016-02-10 11:45:00,89.61,89.8,89.57,89.79,21621.0,82.1743,82.3486,82.1376,82.3394,21621.0
2016-02-10 11:50:00,89.77,89.87,89.71,89.8,26946.0,82.321,82.4127,82.266,82.3486,26946.0
2016-02-10 11:55:00,89.8,89.93,89.79,89.79,19709.0,82.3486,82.4678,82.3394,82.3394,19709.0
2016-02-10 12:00:00,89.83,89.88,89.72,89.72,14335.0,82.3761,82.4219,82.2752,82.2752,14335.0
2016-02-10 12:05:00,89.71,89.82,89.63,89.81,25404.0,82.266,82.3669,82.1927,82.3577,25404.0
2016-02-10 12:10:00,89.83,89.86,89.7,89.72,68337.0,82.3761,82.4036,82.2568,82.2752,68337.0
2016-02-10 12:15:00,89.71,89.79,89.64,89.79,17975.0,82.266,82.3394,82.2018,82.3394,17975.0
2016-02-10 12:20:00,89.8,90.03,89.8,89.96,29906.0,82.3486,82.5595,82.3486,82.4953,29906.0
2016-02-10 12:25:00,89.97,90.05,89.9,90.04,6717.0,82.5044,82.5778,82.4403,82.5686,6717.0
2016-02-10 12:30:00,90.06,90.09,89.93,89.94,16568.0,82.587,82.6145,82.4678,82.4769,16568.0
2016-02-10 12:35:00,89.97,90.19,89.96,90.15,42971.0,82.5044,82.7062,82.4953,82.6695,42971.0
2016-02-10 12:40:00,90.18,90.22,90.12,90.13,51052.0,82.697,82.7337,82.642,82.6512,51052.0
2016-02-10 12:45:00,90.1,90.14,90.05,90.14,20177.0,82.6237,82.6603,82.5778,82.6603,20177.0
2016-02-10 12:50:00,90.15,90.2,90.11,90.18,8122.0,82.6695,82.7154,82.6328,82.697,8122.0
2016-02-10 12:55:00,90.18,90.28,90.04,90.27,26883.0,82.697,82.7887,82.5686,82.7796,26883.0
2016-02-10 13:00:00,90.28,90.35,90.2,90.35,22873.0,82.7887,82.8529,82.7154,82.8529,22873.0
2016-02-10 13:05:00,90.34,90.34,90.13,90.13,13453.0,82.8437,82.8437,82.6512,82.6512,13453.0
2016-02-10 13:10:00,90.12,90.22,90.06,90.06,26187.0,82.642,82.7337,82.587,82.587,26187.0
2016-02-10 13:15:00,90.07,90.13,90.06,90.11,28976.0,82.5961,82.6512,82.587,82.6328,28976.0
2016-02-10 13:20:00,90.16,90.2,90.07,90.08,26801.0,82.6787,82.7154,82.5961,82.6053,26801.0
2016-02-10 13:25:00,90.07,90.11,89.92,89.96,42101.0,82.5961,82.6328,82.4586,82.4953,42101.0
2016-02-10 13:30:00,89.96,89.98,89.8,89.84,67608.0,82.4953,82.5136,82.3486,82.3852,67608.0
2016-02-10 13:35:00,89.84,89.98,89.84,89.93,23650.0,82.3852,82.5136,82.3852,82.4678,23650.0
2016-02-10 13:40:00,89.96,90.11,89.93,90.11,22120.0,82.4953,82.6328,82.4678,82.6328,22120.0
2016-02-10 13:45:00,90.12,90.12,90.04,90.06,33200.0,82.642,82.642,82.5686,82.587,33200.0
2016-02-10 13:50:00,90.07,90.07,89.91,89.93,30918.0,82.5961,82.5961,82.4494,82.4678,30918.0
2016-02-10 13:55:00,89.92,89.95,89.87,89.92,23181.0,82.4586,82.4861,82.4127,82.4586,23181.0
2016-02-10 14:00:00,89.93,90.01,89.91,89.95,13783.0,82.4678,82.5411,82.4494,82.4861,13783.0
2016-02-10 14:05:00,89.95,90.08,89.95,90.04,35670.0,82.4861,82.6053,82.4861,82.5686,35670.0
2016-02-10 14:10:00,90.05,90.13,90.03,90.07,35446.0,82.5778,82.6512,82.5595,82.5961,35446.0
2016-02-10 14:15:00,90.08,90.09,89.97,90.08,37344.0,82.6053,82.6145,82.5044,82.6053,37344.0
2016-02-10 14:20:00,90.07,90.07,89.94,89.97,29004.0,82.5961,82.5961,82.4769,82.5044,29004.0
2016-02-10 14:25:00,89.97,90.01,89.87,89.99,35517.0,82.5044,82.5411,82.4127,82.5228,35517.0
2016-02-10 14:30:00,89.99,90.15,89.98,90.03,46831.0,82.5228,82.6695,82.5136,82.5595,46831.0
2016-02-10 14:35:00,89.98,90.02,89.87,89.87,82406.0,82.5136,82.5503,82.4127,82.4127,82406.0
2016-02-10 14:40:00,89.86,89.86,89.7,89.8,33877.0,82.4036,82.4036,82.2568,82.3486,33877.0
2016-02-10 14:45:00,89.82,89.82,89.66,89.69,36986.0,82.3669,82.3669,82.2202,82.2477,36986.0
2016-02-10 14:50:00,89.67,89.71,89.59,89.7,53105.0,82.2293,82.266,82.156,82.2568,53105.0
2016-02-10 14:55:00,89.7,89.78,89.66,89.67,32515.0,82.2568,82.3302,82.2202,82.2293,32515.0
2016-02-10 15:00:00,89.68,89.99,89.67,89.99,33471.0,82.2385,82.5228,82.2293,82.5228,33471.0
2016-02-10 15:05:00,90.01,90.04,89.86,89.86,55315.0,82.5411,82.5686,82.4036,82.4036,55315.0
2016-02-10 15:10:00,89.84,89.9,89.64,89.65,87674.0,82.3852,82.4403,82.2018,82.211,87674.0
2016-02-10 15:15:00,89.63,89.69,89.36,89.39,58076.0,82.1927,82.2477,81.9451,81.9726,58076.0
2016-02-10 15:20:00,89.37,89.55,89.36,89.52,46999.0,81.9542,82.1193,81.9451,82.0918,46999.0
2016-02-10 15:25:00,89.5,89.57,89.26,89.3,71507.0,82.0734,82.1376,81.8534,81.89,71507.0
2016-02-10 15:30:00,89.31,89.42,89.22,89.33,54520.0,81.8992,82.0001,81.8167,81.9176,54520.0
2016-02-10 15:35:00,89.32,89.35,89.13,89.14,66072.0,81.9084,81.9359,81.7341,81.7433,66072.0
2016-02-10 15:40:00,89.13,89.24,89.05,89.22,94698.0,81.7341,81.835,81.6608,81.8167,94698.0
2016-02-10 15:45:00,89.24,89.29,89.14,89.19,62988.0,81.835,81.8809,81.7433,81.7892,62988.0
2016-02-10 15:50:00,89.19,89.19,89.05,89.12,94844.0,81.7892,81.7892,81.6608,81.725,94844.0
2016-02-10 15:55:00,89.13,89.2,89.09,89.14,232326.0,81.7341,81.7983,81.6975,81.7433,232326.0
2016-02-11 09:30:00,87.78,88.13,87.68,88.0,36771.0,80.4962,80.8171,80.4045,80.6979,36771.0
2016-02-11 09:35:00,88.02,88.15,87.88,87.88,22900.0,80.7163,80.8355,80.5879,80.5879,22900.0
2016-02-11 09:40:00,87.88,88.11,87.82,88.11,28971.0,80.5879,80.7988,80.5328,80.7988,28971.0
2016-02-11 09:45:00,88.14,88.25,87.98,87.98,32398.0,80.8263,80.9272,80.6796,80.6796,32398.0
2016-02-11 09:50:00,88.03,88.29,87.89,88.26,23605.0,80.7254,80.9638,80.597,80.9363,23605.0
2016-02-11 09:55:00,88.23,88.67,88.12,88.47,35528.0,80.9088,81.3123,80.808,81.1289,35528.0
2016-02-11 10:00:00,88.47,88.5,88.23,88.35,22590.0,81.1289,81.1564,80.9088,81.0189,22590.0
2016-02-11 10:05:00,88.43,88.58,88.33,88.4,30362.0,81.0922,81.2298,81.0005,81.0647,30362.0
2016-02-11 10:10:00,88.41,88.52,88.28,88.45,11655.0,81.0739,81.1748,80.9547,81.1106,11655.0
2016-02-11 10:15:00,88.43,88.44,88.25,88.29,28642.0,81.0922,81.1014,80.9272,80.9638,28642.0
2016-02-11 10:20:00,88.31,88.38,88.14,88.33,29063.0,80.9822,81.0464,80.8263,81.0005,29063.0
2016-02-11 10:25:00,88.36,88.37,88.0,88.03,16267.0,81.028,81.0372,80.6979,80.7254,16267.0
2016-02-11 10:30:00,88.01,88.16,87.94,88.13,17330.0,80.7071,80.8446,80.6429,80.8171,17330.0
2016-02-11 10:35:00,88.17,88.19,87.92,87.95,25998.0,80.8538,80.8721,80.6246,80.6521,25998.0
2016-02-11 10:40:00,87.95,87.96,87.82,87.92,27984.0,80.6521,80.6612,80.5328,80.6246,27984.0
2016-02-11 10:45:00,87.88,88.13,87.87,88.06,26492.0,80.5879,80.8171,80.5787,80.7529,26492.0
2016-02-11 10:50:00,88.07,88.07,87.82,87.87,20692.0,80.7621,80.7621,80.5328,80.5787,20692.0
2016-02-11 10:55:00,87.86,87.99,87.77,87.83,24218.0,80.5695,80.6887,80.487,80.542,24218.0
2016-02-11 11:00:00,87.82,87.98,87.79,87.84,36099.0,80.5328,80.6796,80.5053,80.5512,36099.0
2016-02-11 11:05:00,87.81,87.83,87.61,87.74,221243.0,80.5237,80.542,80.3403,80.4595,221243.0
2016-02-11 11:10:00,87.72,87.78,87.57,87.61,65580.0,80.4411,80.4962,80.3036,80.3403,65580.0
2016-02-11 11:15:00,87.59,87.82,87.55,87.82,33484.0,80.3219,80.5328,80.2853,80.5328,33484.0
2016-02-11 11:20:00,87.82,87.92,87.64,87.75,26312.0,80.5328,80.6246,80.3678,80.4687,26312.0
2016-02-11 11:25:00,87.73,87.77,87.54,87.56,26183.0,80.4503,80.487,80.2761,80.2944,26183.0
2016-02-11 11:30:00,87.58,87.59,87.38,87.38,93817.0,80.3128,80.3219,80.1294,80.1294,93817.0
2016-02-11 11:35:00,87.39,87.69,87.39,87.69,57922.0,80.1385,80.4136,80.1385,80.4136,57922.0
2016-02-11 11:40:00,87.67,87.78,87.61,87.72,21459.0,80.3953,80.4962,80.3403,80.4411,21459.0
2016-02-11 11:45:00,87.73,87.76,87.57,87.59,52988.0,80.4503,80.4778,80.3036,80.3219,52988.0
2016-02-11 11:50:00,87.59,87.87,87.58,87.81,28436.0,80.3219,80.5787,80.3128,80.5237,28436.0
2016-02-11 11:55:00,87.79,87.93,87.79,87.86,21774.0,80.5053,80.6337,80.5053,80.5695,21774.0
2016-02-11 12:00:00,87.83,87.91,87.76,87.91,30560.0,80.542,80.6154,80.4778,80.6154,30560.0
2016-02-11 12:05:00,87.9,88.04,87.88,87.92,18014.0,80.6062,80.7346,80.5879,80.6246,18014.0
2016-02-11 12:10:00,87.92,88.06,87.86,87.92,41662.0,80.6246,80.7529,80.5695,80.6246,41662.0
2016-02-11 12:15:00,87.91,87.93,87.69,87.75,31396.0,80.6154,80.6337,80.4136,80.4687,31396.0
2016-02-11 12:20:00,87.74,87.84,87.73,87.84,24668.0,80.4595,80.5512,80.4503,80.5512,24668.0
2016-02-11 12:25:00,87.81,88.0,87.8,87.85,14735.0,80.5237,80.6979,80.5145,80.5604,14735.0
2016-02-11 12:30:00,87.81,87.81,87.68,87.69,26013.0,80.5237,80.5237,80.4045,80.4136,26013.0
2016-02-11 12:35:00,87.73,87.84,87.72,87.79,8890.0,80.4503,80.5512,80.4411,80.5053,8890.0
2016-02-11 12:40:00,87.8,87.85,87.7,87.83,16768.0,80.5145,80.5604,80.4228,80.542,16768.0
2016-02-11 12:45:00,87.78,87.93,87.77,87.86,25842.0,80.4962,80.6337,80.487,80.5695,25842.0
2016-02-11 12:50:00,87.9,88.07,87.89,88.03,12464.0,80.6062,80.7621,80.597,80.7254,12464.0
2016-02-11 12:55:00,88.05,88.2,88.03,88.13,23803.0,80.7438,80.8813,80.7254,80.8171,23803.0
2016-02-11 13:00:00,88.11,88.3,88.09,88.14,57344.0,80.7988,80.973,80.7804,80.8263,57344.0
2016-02-11 13:05:00,88.12,88.22,88.03,88.16,15681.0,80.808,80.8997,80.7254,80.8446,15681.0
2016-02-11 13:10:00,88.16,88.21,88.1,88.17,14245.0,80.8446,80.8905,80.7896,80.8538,14245.0
2016-02-11 13:15:00,88.16,88.2,88.02,88.18,28525.0,80.8446,80.8813,80.7163,80.863,28525.0
2016-02-11 13:20:00,88.18,88.27,88.13,88.13,24407.0,80.863,80.9455,80.8171,80.8171,24407.0
2016-02-11 13:25:00,88.14,88.2,88.08,88.08,40760.0,80.8263,80.8813,80.7713,80.7713,40760.0
2016-02-11 13:30:00,88.05,88.2,88.0,88.17,37131.0,80.7438,80.8813,80.6979,80.8538,37131.0
2016-02-11 13:35:00,88.17,88.17,87.83,87.86,44712.0,80.8538,80.8538,80.542,80.5695,44712.0
2016-02-11 13:40:00,87.82,87.91,87.8,87.91,12615.0,80.5328,80.6154,80.5145,80.6154,12615.0
2016-02-11 13:45:00,87.89,87.95,87.86,87.91,28756.0,80.597,80.6521,80.5695,80.6154,28756.0
2016-02-11 13:50:00,87.9,87.95,87.88,87.89,66994.0,80.6062,80.6521,80.5879,80.597,66994.0
2016-02-11 13:55:00,87.89,87.93,87.74,87.85,19343.0,80.597,80.6337,80.4595,80.5604,19343.0
2016-02-11 14:00:00,87.84,87.9,87.81,87.86,40583.0,80.5512,80.6062,80.5237,80.5695,40583.0
2016-02-11 14:05:00,87.84,87.95,87.78,87.92,37035.0,80.5512,80.6521,80.4962,80.6246,37035.0
2016-02-11 14:10:00,87.93,87.97,87.84,87.88,17346.0,80.6337,80.6704,80.5512,80.5879,17346.0
2016-02-11 14:15:00,87.89,87.92,87.64,87.64,28771.0,80.597,80.6246,80.3678,80.3678,28771.0
2016-02-11 14:20:00,87.63,87.75,87.63,87.65,35326.0,80.3586,80.4687,80.3586,80.377,35326.0
2016-02-11 14:25:00,87.66,87.73,87.57,87.59,23418.0,80.3861,80.4503,80.3036,80.3219,23418.0
2016-02-11 14:30:00,87.58,87.67,87.52,87.6,58137.0,80.3128,80.3953,80.2577,80.3311,58137.0
2016-02-11 14:35:00,87.59,88.04,87.42,88.04,90081.0,80.3219,80.7346,80.166,80.7346,90081.0
2016-02-11 14:40:00,88.06,88.25,87.83,88.04,91311.0,80.7529,80.9272,80.542,80.7346,91311.0
2016-02-11 14:45:00,88.07,88.39,87.94,88.36,67849.0,80.7621,81.0556,80.6429,81.028,67849.0
2016-02-11 14:50:00,88.35,88.7,88.32,88.62,80850.0,81.0189,81.3398,80.9914,81.2665,80850.0
2016-02-11 14:55:00,88.61,88.66,88.31,88.4,128814.0,81.2573,81.3031,80.9822,81.0647,128814.0
2016-02-11 15:00:00,88.4,88.45,88.19,88.25,112686.0,81.0647,81.1106,80.8721,80.9272,112686.0
2016-02-11 15:05:00,88.24,88.27,88.01,88.23,123632.0,80.918,80.9455,80.7071,80.9088,123632.0
2016-02-11 15:10:00,88.21,88.53,88.21,88.41,62917.0,80.8905,81.1839,80.8905,81.0739,62917.0
2016-02-11 15:15:00,88.4,88.4,88.18,88.29,33964.0,81.0647,81.0647,80.863,80.9638,33964.0
2016-02-11 15:20:00,88.3,88.46,88.23,88.28,42116.0,80.973,81.1197,80.9088,80.9547,42116.0
2016-02-11 15:25:00,88.3,88.57,88.29,88.56,43502.0,80.973,81.2206,80.9638,81.2114,43502.0
2016-02-11 15:30:00,88.54,88.56,88.36,88.55,27120.0,81.1931,81.2114,81.028,81.2023,27120.0
2016-02-11 15:35:00,88.57,88.82,88.56,88.78,34967.0,81.2206,81.4499,81.2114,81.4132,34967.0
2016-02-11 15:40:00,88.8,88.9,88.71,88.87,57498.0,81.4315,81.5232,81.349,81.4957,57498.0
2016-02-11 15:45:00,88.87,88.87,88.65,88.7,45764.0,81.4957,81.4957,81.294,81.3398,45764.0
2016-02-11 15:50:00,88.74,88.81,88.53,88.55,57817.0,81.3765,81.4407,81.1839,81.2023,57817.0
2016-02-11 15:55:00,88.56,88.61,88.32,88.34,122763.0,81.2114,81.2573,80.9914,81.0097,122763.0
2016-02-12 09:30:00,89.22,89.28,89.07,89.11,32172.0,81.8167,81.8717,81.6791,81.7158,32172.0
2016-02-12 09:35:00,89.14,89.24,88.98,89.05,16929.0,81.7433,81.835,81.5966,81.6608,16929.0
2016-02-12 09:40:00,88.99,89.14,88.99,89.08,10894.0,81.6058,81.7433,81.6058,81.6883,10894.0
2016-02-12 09:45:00,88.97,88.97,88.88,88.91,10690.0,81.5874,81.5874,81.5049,81.5324,10690.0
2016-02-12 09:50:00,88.92,89.02,88.81,88.93,20138.0,81.5416,81.6333,81.4407,81.5507,20138.0
2016-02-12 09:55:00,88.95,88.98,88.71,88.79,13906.0,81.5691,81.5966,81.349,81.4224,13906.0
2016-02-12 10:00:00,88.73,88.8,88.66,88.8,14202.0,81.3673,81.4315,81.3031,81.4315,14202.0
2016-02-12 10:05:00,88.8,88.85,88.69,88.8,39591.0,81.4315,81.4774,81.3307,81.4315,39591.0
2016-02-12 10:10:00,88.82,88.95,88.8,88.88,17921.0,81.4499,81.5691,81.4315,81.5049,17921.0
2016-02-12 10:15:00,88.89,89.08,88.84,89.07,27689.0,81.5141,81.6883,81.4682,81.6791,27689.0
2016-02-12 10:20:00,89.07,89.14,89.07,89.11,15458.0,81.6791,81.7433,81.6791,81.7158,15458.0
2016-02-12 10:25:00,89.09,89.15,89.07,89.08,14682.0,81.6975,81.7525,81.6791,81.6883,14682.0
2016-02-12 10:30:00,89.08,89.22,89.07,89.21,42849.0,81.6883,81.8167,81.6791,81.8075,42849.0
2016-02-12 10:35:00,89.19,89.21,89.0,89.08,19391.0,81.7892,81.8075,81.6149,81.6883,19391.0
2016-02-12 10:40:00,89.07,89.11,88.99,89.01,11560.0,81.6791,81.7158,81.6058,81.6241,11560.0
2016-02-12 10:45:00,89.0,89.01,88.92,89.0,13386.0,81.6149,81.6241,81.5416,81.6149,13386.0
2016-02-12 10:50:00,89.0,89.16,89.0,89.04,15034.0,81.6149,81.7617,81.6149,81.6516,15034.0
2016-02-12 10:55:00,89.04,89.09,88.94,88.99,84571.0,81.6516,81.6975,81.5599,81.6058,84571.0
2016-02-12 11:00:00,89.02,89.16,89.0,89.0,30488.0,81.6333,81.7617,81.6149,81.6149,30488.0
2016-02-12 11:05:00,88.99,89.18,88.99,89.15,9109.0,81.6058,81.78,81.6058,81.7525,9109.0
2016-02-12 11:10:00,89.15,89.41,89.12,89.4,237512.0,81.7525,81.9909,81.725,81.9817,237512.0
2016-02-12 11:15:00,89.41,89.51,89.39,89.42,25051.0,81.9909,82.0826,81.9726,82.0001,25051.0
2016-02-12 11:20:00,89.4,89.47,89.4,89.47,21501.0,81.9817,82.0459,81.9817,82.0459,21501.0
2016-02-12 11:25:00,89.48,89.61,89.45,89.54,20774.0,82.0551,82.1743,82.0276,82.1101,20774.0
2016-02-12 11:30:00,89.62,89.68,89.57,89.62,23750.0,82.1835,82.2385,82.1376,82.1835,23750.0
2016-02-12 11:35:00,89.61,89.61,89.51,89.51,27531.0,82.1743,82.1743,82.0826,82.0826,27531.0
2016-02-12 11:40:00,89.52,89.56,89.47,89.48,24679.0,82.0918,82.1285,82.0459,82.0551,24679.0
2016-02-12 11:45:00,89.49,89.59,89.49,89.56,17055.0,82.0643,82.156,82.0643,82.1285,17055.0
2016-02-12 11:50:00,89.53,89.57,89.37,89.38,18028.0,82.101,82.1376,81.9542,81.9634,18028.0
2016-02-12 11:55:00,89.35,89.4,89.31,89.38,10472.0,81.9359,81.9817,81.8992,81.9634,10472.0
2016-02-12 12:00:00,89.39,89.43,89.32,89.36,10240.0,81.9726,82.0093,81.9084,81.9451,10240.0
2016-02-12 12:05:00,89.36,89.42,89.35,89.35,14625.0,81.9451,82.0001,81.9359,81.9359,14625.0
2016-02-12 12:10:00,89.35,89.47,89.34,89.47,9199.0,81.9359,82.0459,81.9267,82.0459,9199.0
2016-02-12 12:15:00,89.48,89.48,89.39,89.41,23414.0,82.0551,82.0551,81.9726,81.9909,23414.0
2016-02-12 12:20:00,89.43,89.51,89.41,89.47,39896.0,82.0093,82.0826,81.9909,82.0459,39896.0
2016-02-12 12:25:00,89.46,89.55,89.45,89.5,32898.0,82.0368,82.1193,82.0276,82.0734,32898.0
2016-02-12 12:30:00,89.51,89.53,89.44,89.44,31810.0,82.0826,82.101,82.0184,82.0184,31810.0
2016-02-12 12:35:00,89.45,89.53,89.39,89.53,31316.0,82.0276,82.101,81.9726,82.101,31316.0
2016-02-12 12:40:00,89.54,89.56,89.49,89.56,22294.0,82.1101,82.1285,82.0643,82.1285,22294.0
2016-02-12 12:45:00,89.57,89.57,89.48,89.48,36663.0,82.1376,82.1376,82.0551,82.0551,36663.0
2016-02-12 12:50:00,89.49,89.55,89.46,89.55,48411.0,82.0643,82.1193,82.0368,82.1193,48411.0
2016-02-12 12:55:00,89.54,89.54,89.42,89.42,39057.0,82.1101,82.1101,82.0001,82.0001,39057.0
2016-02-12 13:00:00,89.4,89.47,89.35,89.41,62166.0,81.9817,82.0459,81.9359,81.9909,62166.0
2016-02-12 13:05:00,89.38,89.38,89.2,89.25,50192.0,81.9634,81.9634,81.7983,81.8442,50192.0
2016-02-12 13:10:00,89.25,89.34,89.22,89.24,46704.0,81.8442,81.9267,81.8167,81.835,46704.0
2016-02-12 13:15:00,89.23,89.25,89.15,89.18,42998.0,81.8258,81.8442,81.7525,81.78,42998.0
2016-02-12 13:20:00,89.18,89.25,89.16,89.17,46789.0,81.78,81.8442,81.7617,81.7708,46789.0
2016-02-12 13:25:00,89.16,89.29,89.16,89.29,32658.0,81.7617,81.8809,81.7617,81.8809,32658.0
2016-02-12 13:30:00,89.28,89.35,89.24,89.34,62526.0,81.8717,81.9359,81.835,81.9267,62526.0
2016-02-12 13:35:00,89.35,89.41,89.31,89.31,48918.0,81.9359,81.9909,81.8992,81.8992,48918.0
2016-02-12 13:40:00,89.32,89.37,89.26,89.36,27117.0,81.9084,81.9542,81.8534,81.9451,27117.0
2016-02-12 13:45:00,89.36,89.39,89.33,89.39,27909.0,81.9451,81.9726,81.9176,81.9726,27909.0
2016-02-12 13:50:00,89.39,89.41,89.32,89.33,24819.0,81.9726,81.9909,81.9084,81.9176,24819.0
2016-02-12 13:55:00,89.34,89.37,89.27,89.29,36012.0,81.9267,81.9542,81.8625,81.8809,36012.0
2016-02-12 14:00:00,89.3,89.39,89.28,89.35,25262.0,81.89,81.9726,81.8717,81.9359,25262.0
2016-02-12 14:05:00,89.34,89.54,89.32,89.53,70797.0,81.9267,82.1101,81.9084,82.101,70797.0
2016-02-12 14:10:00,89.54,89.59,89.48,89.58,32496.0,82.1101,82.156,82.0551,82.1468,32496.0
2016-02-12 14:15:00,89.57,89.66,89.51,89.53,70455.0,82.1376,82.2202,82.0826,82.101,70455.0
2016-02-12 14:20:00,89.52,89.57,89.48,89.57,42665.0,82.0918,82.1376,82.0551,82.1376,42665.0
2016-02-12 14:25:00,89.57,89.68,89.56,89.64,53801.0,82.1376,82.2385,82.1285,82.2018,53801.0
2016-02-12 14:30:00,89.66,89.67,89.58,89.61,82111.0,82.2202,82.2293,82.1468,82.1743,82111.0
2016-02-12 14:35:00,89.61,89.63,89.56,89.59,18890.0,82.1743,82.1927,82.1285,82.156,18890.0
2016-02-12 14:40:00,89.59,89.7,89.57,89.69,68596.0,82.156,82.2568,82.1376,82.2477,68596.0
2016-02-12 14:45:00,89.71,89.74,89.6,89.63,59670.0,82.266,82.2935,82.1651,82.1927,59670.0
2016-02-12 14:50:00,89.64,89.74,89.63,89.7,38761.0,82.2018,82.2935,82.1927,82.2568,38761.0
2016-02-12 14:55:00,89.7,89.75,89.65,89.65,29836.0,82.2568,82.3027,82.211,82.211,29836.0
2016-02-12 15:00:00,89.65,89.69,89.57,89.66,36425.0,82.211,82.2477,82.1376,82.2202,36425.0
2016-02-12 15:05:00,89.66,89.76,89.65,89.69,49697.0,82.2202,82.3119,82.211,82.2477,49697.0
2016-02-12 15:10:00,89.69,89.79,89.68,89.76,26241.0,82.2477,82.3394,82.2385,82.3119,26241.0
2016-02-12 15:15:00,89.77,89.85,89.76,89.83,21342.0,82.321,82.3944,82.3119,82.3761,21342.0
2016-02-12 15:20:00,89.82,89.87,89.79,89.79,32517.0,82.3669,82.4127,82.3394,82.3394,32517.0
2016-02-12 15:25:00,89.8,89.85,89.72,89.84,38165.0,82.3486,82.3944,82.2752,82.3852,38165.0
2016-02-12 15:30:00,89.84,89.84,89.59,89.6,46302.0,82.3852,82.3852,82.156,82.1651,46302.0
2016-02-12 15:35:00,89.61,89.63,89.59,89.6,17926.0,82.1743,82.1927,82.156,82.1651,17926.0
2016-02-12 15:40:00,89.6,89.75,89.56,89.73,29777.0,82.1651,82.3027,82.1285,82.2844,29777.0
2016-02-12 15:45:00,89.73,89.84,89.73,89.79,39462.0,82.2844,82.3852,82.2844,82.3394,39462.0
2016-02-12 15:50:00,89.79,89.81,89.7,89.77,25693.0,82.3394,82.3577,82.2568,82.321,25693.0
2016-02-12 15:55:00,89.78,89.84,89.73,89.82,46109.0,82.3302,82.3852,82.2844,82.3669,46109.0
2016-02-16 09:30:00,90.83,91.01,90.83,90.93,53214.0,83.2931,83.4581,83.2931,83.3848,53214.0
2016-02-16 09:35:00,90.97,91.06,90.92,90.95,54981.0,83.4215,83.504,83.3756,83.4031,54981.0
2016-02-16 09:40:00,90.89,91.11,90.89,91.09,115784.0,83.3481,83.5498,83.3481,83.5315,115784.0
2016-02-16 09:45:00,91.12,91.16,90.94,90.99,19843.0,83.559,83.5957,83.394,83.4398,19843.0
2016-02-16 09:50:00,90.98,90.98,90.79,90.84,23769.0,83.4306,83.4306,83.2564,83.3023,23769.0
2016-02-16 09:55:00,90.83,90.85,90.75,90.81,8153.0,83.2931,83.3114,83.2197,83.2747,8153.0
2016-02-16 10:00:00,90.81,90.92,90.65,90.65,16407.0,83.2747,83.3756,83.128,83.128,16407.0
2016-02-16 10:05:00,90.64,90.66,90.59,90.63,21452.0,83.1188,83.1372,83.073,83.1097,21452.0
2016-02-16 10:10:00,90.62,90.81,90.61,90.8,51986.0,83.1005,83.2747,83.0913,83.2656,51986.0
2016-02-16 10:15:00,90.78,90.87,90.74,90.75,32235.0,83.2472,83.3298,83.2106,83.2197,32235.0
2016-02-16 10:20:00,90.73,90.82,90.72,90.76,26601.0,83.2014,83.2839,83.1922,83.2289,26601.0
2016-02-16 10:25:00,90.76,90.77,90.66,90.66,27376.0,83.2289,83.2381,83.1372,83.1372,27376.0
2016-02-16 10:30:00,90.7,90.86,90.61,90.85,25803.0,83.1739,83.3206,83.0913,83.3114,25803.0
2016-02-16 10:35:00,90.86,90.91,90.79,90.82,6917.0,83.3206,83.3664,83.2564,83.2839,6917.0
2016-02-16 10:40:00,90.82,90.95,90.82,90.92,7487.0,83.2839,83.4031,83.2839,83.3756,7487.0
2016-02-16 10:45:00,90.92,90.97,90.9,90.9,5191.0,83.3756,83.4215,83.3573,83.3573,5191.0
2016-02-16 10:50:00,90.89,90.9,90.75,90.75,6536.0,83.3481,83.3573,83.2197,83.2197,6536.0
2016-02-16 10:55:00,90.74,90.76,90.66,90.69,8126.0,83.2106,83.2289,83.1372,83.1647,8126.0
2016-02-16 11:00:00,90.68,90.77,90.66,90.72,9179.0,83.1555,83.2381,83.1372,83.1922,9179.0
2016-02-16 11:05:00,90.62,90.62,90.46,90.54,28555.0,83.1005,83.1005,82.9538,83.0271,28555.0
2016-02-16 11:10:00,90.53,90.55,90.46,90.52,10775.0,83.018,83.0363,82.9538,83.0088,10775.0
2016-02-16 11:15:00,90.52,90.67,90.48,90.67,13861.0,83.0088,83.1464,82.9721,83.1464,13861.0
2016-02-16 11:20:00,90.68,90.76,90.65,90.67,10370.0,83.1555,83.2289,83.128,83.1464,10370.0
2016-02-16 11:25:00,90.7,90.72,90.65,90.69,10320.0,83.1739,83.1922,83.128,83.1647,10320.0
2016-02-16 11:30:00,90.7,90.86,90.7,90.83,10378.0,83.1739,83.3206,83.1739,83.2931,10378.0
2016-02-16 11:35:00,90.83,90.9,90.8,90.89,5969.0,83.2931,83.3573,83.2656,83.3481,5969.0
2016-02-16 11:40:00,90.85,90.93,90.83,90.91,13985.0,83.3114,83.3848,83.2931,83.3664,13985.0
2016-02-16 11:45:00,90.92,90.94,90.89,90.93,7842.0,83.3756,83.394,83.3481,83.3848,7842.0
2016-02-16 11:50:00,90.92,91.01,90.87,91.0,8086.0,83.3756,83.4581,83.3298,83.449,8086.0
2016-02-16 11:55:00,90.99,91.12,90.99,91.12,8995.0,83.4398,83.559,83.4398,83.559,8995.0
2016-02-16 12:00:00,91.13,91.28,91.08,91.19,65337.0,83.5682,83.7057,83.5223,83.6232,65337.0
2016-02-16 12:05:00,91.23,91.23,91.12,91.13,4567.0,83.6599,83.6599,83.559,83.5682,4567.0
2016-02-16 12:10:00,91.14,91.17,91.1,91.11,9012.0,83.5774,83.6049,83.5407,83.5498,9012.0
2016-02-16 12:15:00,91.11,91.2,91.1,91.15,8810.0,83.5498,83.6324,83.5407,83.5865,8810.0
2016-02-16 12:20:00,91.13,91.22,91.13,91.21,305736.0,83.5682,83.6507,83.5682,83.6416,305736.0
2016-02-16 12:25:00,91.25,91.26,91.18,91.21,5752.0,83.6782,83.6874,83.614,83.6416,5752.0
2016-02-16 12:30:00,91.22,91.25,91.18,91.19,6191.0,83.6507,83.6782,83.614,83.6232,6191.0
2016-02-16 12:35:00,91.21,91.23,91.15,91.15,10103.0,83.6416,83.6599,83.5865,83.5865,10103.0
2016-02-16 12:40:00,91.14,91.14,91.08,91.12,6119.0,83.5774,83.5774,83.5223,83.559,6119.0
2016-02-16 12:45:00,91.12,91.19,91.12,91.18,3515.0,83.559,83.6232,83.559,83.614,3515.0
2016-02-16 12:50:00,91.18,91.35,91.14,91.35,9603.0,83.614,83.7699,83.5774,83.7699,9603.0
2016-02-16 12:55:00,91.32,91.38,91.32,91.36,11099.0,83.7424,83.7974,83.7424,83.7791,11099.0
2016-02-16 13:00:00,91.37,91.44,91.36,91.43,23503.0,83.7883,83.8525,83.7791,83.8433,23503.0
2016-02-16 13:05:00,91.43,91.48,91.38,91.41,21799.0,83.8433,83.8891,83.7974,83.825,21799.0
2016-02-16 13:10:00,91.42,91.49,91.4,91.42,35109.0,83.8341,83.8983,83.8158,83.8341,35109.0
2016-02-16 13:15:00,91.43,91.51,91.43,91.5,31622.0,83.8433,83.9167,83.8433,83.9075,31622.0
2016-02-16 13:20:00,91.49,91.5,91.4,91.42,8595.0,83.8983,83.9075,83.8158,83.8341,8595.0
2016-02-16 13:25:00,91.43,91.47,91.35,91.36,14810.0,83.8433,83.88,83.7699,83.7791,14810.0
2016-02-16 13:30:00,91.38,91.38,91.29,91.34,5512.0,83.7974,83.7974,83.7149,83.7608,5512.0
2016-02-16 13:35:00,91.34,91.37,91.29,91.29,16796.0,83.7608,83.7883,83.7149,83.7149,16796.0
2016-02-16 13:40:00,91.3,91.34,91.28,91.3,6536.0,83.7241,83.7608,83.7057,83.7241,6536.0
2016-02-16 13:45:00,91.3,91.3,91.27,91.3,35466.0,83.7241,83.7241,83.6966,83.7241,35466.0
2016-02-16 13:50:00,91.31,91.42,91.3,91.39,8076.0,83.7333,83.8341,83.7241,83.8066,8076.0
2016-02-16 13:55:00,91.39,91.39,91.37,91.38,3476.0,83.8066,83.8066,83.7883,83.7974,3476.0
2016-02-16 14:00:00,91.39,91.5,91.39,91.46,7403.0,83.8066,83.9075,83.8066,83.8708,7403.0
2016-02-16 14:05:00,91.51,91.51,91.38,91.41,7365.0,83.9167,83.9167,83.7974,83.825,7365.0
2016-02-16 14:10:00,91.41,91.52,91.41,91.46,16999.0,83.825,83.9258,83.825,83.8708,16999.0
2016-02-16 14:15:00,91.45,91.51,91.42,91.44,15886.0,83.8616,83.9167,83.8341,83.8525,15886.0
2016-02-16 14:20:00,91.47,91.51,91.46,91.49,8199.0,83.88,83.9167,83.8708,83.8983,8199.0
2016-02-16 14:25:00,91.49,91.52,91.37,91.52,19348.0,83.8983,83.9258,83.7883,83.9258,19348.0
2016-02-16 14:30:00,91.52,91.56,91.44,91.45,68610.0,83.9258,83.9625,83.8525,83.8616,68610.0
2016-02-16 14:35:00,91.45,91.48,91.36,91.37,15831.0,83.8616,83.8891,83.7791,83.7883,15831.0
2016-02-16 14:40:00,91.39,91.45,91.39,91.44,93904.0,83.8066,83.8616,83.8066,83.8525,93904.0
2016-02-16 14:45:00,91.42,91.44,91.38,91.41,30138.0,83.8341,83.8525,83.7974,83.825,30138.0
2016-02-16 14:50:00,91.4,91.43,91.36,91.36,89102.0,83.8158,83.8433,83.7791,83.7791,89102.0
2016-02-16 14:55:00,91.36,91.41,91.35,91.39,107018.0,83.7791,83.825,83.7699,83.8066,107018.0
2016-02-16 15:00:00,91.39,91.44,91.39,91.41,13991.0,83.8066,83.8525,83.8066,83.825,13991.0
2016-02-16 15:05:00,91.41,91.42,91.29,91.3,47983.0,83.825,83.8341,83.7149,83.7241,47983.0
2016-02-16 15:10:00,91.31,91.4,91.25,91.39,37116.0,83.7333,83.8158,83.6782,83.8066,37116.0
2016-02-16 15:15:00,91.42,91.44,91.4,91.42,17663.0,83.8341,83.8525,83.8158,83.8341,17663.0
2016-02-16 15:20:00,91.42,91.47,91.42,91.42,50629.0,83.8341,83.88,83.8341,83.8341,50629.0
2016-02-16 15:25:00,91.42,91.51,91.42,91.51,9374.0,83.8341,83.9167,83.8341,83.9167,9374.0
2016-02-16 15:30:00,91.51,91.52,91.44,91.48,25976.0,83.9167,83.9258,83.8525,83.8891,25976.0
2016-02-16 15:35:00,91.49,91.5,91.41,91.42,9372.0,83.8983,83.9075,83.825,83.8341,9372.0
2016-02-16 15:40:00,91.42,91.47,91.35,91.46,42839.0,83.8341,83.88,83.7699,83.8708,42839.0
2016-02-16 15:45:00,91.47,91.47,91.3,91.33,32487.0,83.88,83.88,83.7241,83.7516,32487.0
2016-02-16 15:50:00,91.34,91.52,91.34,91.51,67644.0,83.7608,83.9258,83.7608,83.9167,67644.0
2016-02-16 15:55:00,91.5,91.57,91.45,91.53,88601.0,83.9075,83.9717,83.8616,83.935,88601.0
2016-02-17 09:30:00,92.2,92.38,92.12,92.34,46406.0,84.5494,84.7145,84.476,84.6778,46406.0
2016-02-17 09:35:00,92.34,92.42,92.32,92.38,29984.0,84.6778,84.7511,84.6594,84.7145,29984.0
2016-02-17 09:40:00,92.39,92.51,92.21,92.22,22630.0,84.7236,84.8337,84.5586,84.5677,22630.0
2016-02-17 09:45:00,92.24,92.28,92.13,92.21,11542.0,84.5861,84.6228,84.4852,84.5586,11542.0
2016-02-17 09:50:00,92.22,92.34,92.16,92.28,33468.0,84.5677,84.6778,84.5127,84.6228,33468.0
2016-02-17 09:55:00,92.32,92.44,92.32,92.41,23943.0,84.6594,84.7695,84.6594,84.742,23943.0
2016-02-17 10:00:00,92.47,92.58,92.45,92.47,9157.0,84.797,84.8979,84.7787,84.797,9157.0
2016-02-17 10:05:00,92.59,92.66,92.54,92.61,30445.0,84.907,84.9712,84.8612,84.9254,30445.0
2016-02-17 10:10:00,92.62,92.74,92.62,92.72,33351.0,84.9346,85.0446,84.9346,85.0263,33351.0
2016-02-17 10:15:00,92.72,92.77,92.67,92.77,9438.0,85.0263,85.0721,84.9804,85.0721,9438.0
2016-02-17 10:20:00,92.78,92.87,92.76,92.84,23214.0,85.0813,85.1638,85.0629,85.1363,23214.0
2016-02-17 10:25:00,92.81,92.95,92.78,92.94,13523.0,85.1088,85.2372,85.0813,85.228,13523.0
2016-02-17 10:30:00,92.96,92.96,92.86,92.89,11792.0,85.2463,85.2463,85.1546,85.1821,11792.0
2016-02-17 10:35:00,92.88,92.93,92.82,92.84,23959.0,85.173,85.2188,85.118,85.1363,23959.0
2016-02-17 10:40:00,92.84,92.89,92.78,92.87,30189.0,85.1363,85.1821,85.0813,85.1638,30189.0
2016-02-17 10:45:00,92.89,92.93,92.83,92.93,11194.0,85.1821,85.2188,85.1271,85.2188,11194.0
2016-02-17 10:50:00,92.94,92.96,92.86,92.93,12850.0,85.228,85.2463,85.1546,85.2188,12850.0
2016-02-17 10:55:00,92.94,93.02,92.93,92.99,12737.0,85.228,85.3014,85.2188,85.2739,12737.0
2016-02-17 11:00:00,92.97,92.99,92.89,92.99,16051.0,85.2555,85.2739,85.1821,85.2739,16051.0
2016-02-17 11:05:00,93.0,93.04,92.92,92.94,344379.0,85.283,85.3197,85.2097,85.228,344379.0
2016-02-17 11:10:00,92.93,92.96,92.83,92.86,73466.0,85.2188,85.2463,85.1271,85.1546,73466.0
2016-02-17 11:15:00,92.84,92.92,92.82,92.85,18770.0,85.1363,85.2097,85.118,85.1455,18770.0
2016-02-17 11:20:00,92.86,92.87,92.81,92.87,16931.0,85.1546,85.1638,85.1088,85.1638,16931.0
2016-02-17 11:25:00,92.87,92.95,92.85,92.92,58105.0,85.1638,85.2372,85.1455,85.2097,58105.0
2016-02-17 11:30:00,92.91,93.01,92.9,92.99,33586.0,85.2005,85.2922,85.1913,85.2739,33586.0
2016-02-17 11:35:00,93.01,93.02,92.9,92.94,20683.0,85.2922,85.3014,85.1913,85.228,20683.0
2016-02-17 11:40:00,92.93,92.96,92.88,92.91,15155.0,85.2188,85.2463,85.173,85.2005,15155.0
2016-02-17 11:45:00,92.91,92.91,92.82,92.86,19366.0,85.2005,85.2005,85.118,85.1546,19366.0
2016-02-17 11:50:00,92.86,92.92,92.85,92.87,8530.0,85.1546,85.2097,85.1455,85.1638,8530.0
2016-02-17 11:55:00,92.88,92.89,92.82,92.89,6034.0,85.173,85.1821,85.118,85.1821,6034.0
2016-02-17 12:00:00,92.93,92.96,92.88,92.91,17149.0,85.2188,85.2463,85.173,85.2005,17149.0
2016-02-17 12:05:00,92.9,92.96,92.88,92.94,18395.0,85.1913,85.2463,85.173,85.228,18395.0
2016-02-17 12:10:00,92.94,92.96,92.91,92.96,16566.0,85.228,85.2463,85.2005,85.2463,16566.0
2016-02-17 12:15:00,92.95,93.0,92.93,92.98,11567.0,85.2372,85.283,85.2188,85.2647,11567.0
2016-02-17 12:20:00,93.0,93.06,92.96,93.06,21182.0,85.283,85.338,85.2463,85.338,21182.0
2016-02-17 12:25:00,93.05,93.12,93.05,93.07,7099.0,85.3289,85.3931,85.3289,85.3472,7099.0
2016-02-17 12:30:00,93.08,93.22,93.07,93.2,49897.0,85.3564,85.4848,85.3472,85.4664,49897.0
2016-02-17 12:35:00,93.22,93.22,93.15,93.15,6773.0,85.4848,85.4848,85.4206,85.4206,6773.0
2016-02-17 12:40:00,93.16,93.19,93.12,93.14,7308.0,85.4297,85.4573,85.3931,85.4114,7308.0
2016-02-17 12:45:00,93.14,93.17,93.12,93.15,7878.0,85.4114,85.4389,85.3931,85.4206,7878.0
2016-02-17 12:50:00,93.16,93.22,93.16,93.2,8308.0,85.4297,85.4848,85.4297,85.4664,8308.0
2016-02-17 12:55:00,93.19,93.2,93.11,93.13,9660.0,85.4573,85.4664,85.3839,85.4022,9660.0
2016-02-17 13:00:00,93.13,93.2,93.11,93.19,22433.0,85.4022,85.4664,85.3839,85.4573,22433.0
2016-02-17 13:05:00,93.19,93.23,93.13,93.23,22592.0,85.4573,85.4939,85.4022,85.4939,22592.0
2016-02-17 13:10:00,93.22,93.22,93.18,93.19,5224.0,85.4848,85.4848,85.4481,85.4573,5224.0
2016-02-17 13:15:00,93.17,93.24,93.17,93.22,34859.0,85.4389,85.5031,85.4389,85.4848,34859.0
2016-02-17 13:20:00,93.22,93.27,93.2,93.2,11108.0,85.4848,85.5306,85.4664,85.4664,11108.0
2016-02-17 13:25:00,93.2,93.22,93.16,93.22,24295.0,85.4664,85.4848,85.4297,85.4848,24295.0
2016-02-17 13:30:00,93.21,93.22,93.13,93.15,9344.0,85.4756,85.4848,85.4022,85.4206,9344.0
2016-02-17 13:35:00,93.14,93.14,93.04,93.05,25021.0,85.4114,85.4114,85.3197,85.3289,25021.0
2016-02-17 13:40:00,93.06,93.09,93.03,93.08,18441.0,85.338,85.3656,85.3105,85.3564,18441.0
2016-02-17 13:45:00,93.08,93.08,93.03,93.05,8931.0,85.3564,85.3564,85.3105,85.3289,8931.0
2016-02-17 13:50:00,93.04,93.08,93.01,93.04,44098.0,85.3197,85.3564,85.2922,85.3197,44098.0
2016-02-17 13:55:00,93.04,93.07,93.03,93.03,10331.0,85.3197,85.3472,85.3105,85.3105,10331.0
2016-02-17 14:00:00,93.04,93.14,92.99,93.14,31152.0,85.3197,85.4114,85.2739,85.4114,31152.0
2016-02-17 14:05:00,93.13,93.3,93.11,93.25,22594.0,85.4022,85.5581,85.3839,85.5123,22594.0
2016-02-17 14:10:00,93.25,93.26,93.21,93.25,11367.0,85.5123,85.5214,85.4756,85.5123,11367.0
2016-02-17 14:15:00,93.26,93.39,93.24,93.35,23519.0,85.5214,85.6407,85.5031,85.604,23519.0
2016-02-17 14:20:00,93.34,93.41,93.34,93.37,34674.0,85.5948,85.659,85.5948,85.6223,34674.0
2016-02-17 14:25:00,93.37,93.37,93.29,93.3,17922.0,85.6223,85.6223,85.549,85.5581,17922.0
2016-02-17 14:30:00,93.3,93.38,93.27,93.3,60377.0,85.5581,85.6315,85.5306,85.5581,60377.0
2016-02-17 14:35:00,93.3,93.33,93.27,93.28,14992.0,85.5581,85.5856,85.5306,85.5398,14992.0
2016-02-17 14:40:00,93.28,93.4,93.27,93.38,32554.0,85.5398,85.6498,85.5306,85.6315,32554.0
2016-02-17 14:45:00,93.39,93.4,93.29,93.29,82977.0,85.6407,85.6498,85.549,85.549,82977.0
2016-02-17 14:50:00,93.3,93.3,93.12,93.18,41318.0,85.5581,85.5581,85.3931,85.4481,41318.0
2016-02-17 14:55:00,93.16,93.2,93.13,93.16,18624.0,85.4297,85.4664,85.4022,85.4297,18624.0
2016-02-17 15:00:00,93.17,93.22,93.14,93.2,46910.0,85.4389,85.4848,85.4114,85.4664,46910.0
2016-02-17 15:05:00,93.2,93.25,93.17,93.22,16597.0,85.4664,85.5123,85.4389,85.4848,16597.0
2016-02-17 15:10:00,93.2,93.24,93.16,93.23,28883.0,85.4664,85.5031,85.4297,85.4939,28883.0
2016-02-17 15:15:00,93.23,93.28,93.21,93.25,6041.0,85.4939,85.5398,85.4756,85.5123,6041.0
2016-02-17 15:20:00,93.25,93.27,93.1,93.11,58245.0,85.5123,85.5306,85.3747,85.3839,58245.0
2016-02-17 15:25:00,93.09,93.19,93.09,93.18,15189.0,85.3656,85.4573,85.3656,85.4481,15189.0
2016-02-17 15:30:00,93.17,93.19,93.13,93.18,22822.0,85.4389,85.4573,85.4022,85.4481,22822.0
2016-02-17 15:35:00,93.17,93.26,93.07,93.26,70525.0,85.4389,85.5214,85.3472,85.5214,70525.0
2016-02-17 15:40:00,93.26,93.29,93.23,93.23,11425.0,85.5214,85.549,85.4939,85.4939,11425.0
2016-02-17 15:45:00,93.25,93.29,93.21,93.23,17812.0,85.5123,85.549,85.4756,85.4939,17812.0
2016-02-17 15:50:00,93.24,93.27,93.2,93.26,17303.0,85.5031,85.5306,85.4664,85.5214,17303.0
2016-02-17 15:55:00,93.26,93.29,93.21,93.24,30325.0,85.5214,85.549,85.4756,85.5031,30325.0
2016-02-18 09:30:00,93.39,93.44,93.13,93.16,34254.0,85.6407,85.6865,85.4022,85.4297,34254.0
2016-02-18 09:35:00,93.13,93.14,93.05,93.06,161589.0,85.4022,85.4114,85.3289,85.338,161589.0
2016-02-18 09:40:00,93.11,93.18,93.01,93.03,7641.0,85.3839,85.4481,85.2922,85.3105,7641.0
2016-02-18 09:45:00,92.98,93.05,92.95,93.01,2051.0,85.2647,85.3289,85.2372,85.2922,2051.0
2016-02-18 09:50:00,93.02,93.16,93.01,93.15,22161.0,85.3014,85.4297,85.2922,85.4206,22161.0
2016-02-18 09:55:00,93.17,93.17,93.05,93.1,6003.0,85.4389,85.4389,85.3289,85.3747,6003.0
2016-02-18 10:00:00,93.09,93.19,92.93,93.17,25955.0,85.3656,85.4573,85.2188,85.4389,25955.0
2016-02-18 10:05:00,93.18,93.18,92.94,92.94,15492.0,85.4481,85.4481,85.228,85.228,15492.0
2016-02-18 10:10:00,92.92,93.12,92.92,93.12,8403.0,85.2097,85.3931,85.2097,85.3931,8403.0
2016-02-18 10:15:00,93.12,93.12,92.98,93.05,6115.0,85.3931,85.3931,85.2647,85.3289,6115.0
2016-02-18 10:20:00,93.02,93.07,92.95,93.04,13124.0,85.3014,85.3472,85.2372,85.3197,13124.0
2016-02-18 10:25:00,93.07,93.19,93.07,93.19,18745.0,85.3472,85.4573,85.3472,85.4573,18745.0
2016-02-18 10:30:00,93.19,93.19,93.04,93.08,6070.0,85.4573,85.4573,85.3197,85.3564,6070.0
2016-02-18 10:35:00,93.06,93.06,92.99,93.02,13477.0,85.338,85.338,85.2739,85.3014,13477.0
2016-02-18 10:40:00,92.99,93.02,92.9,93.01,30652.0,85.2739,85.3014,85.1913,85.2922,30652.0
2016-02-18 10:45:00,92.97,93.03,92.86,92.87,17719.0,85.2555,85.3105,85.1546,85.1638,17719.0
2016-02-18 10:50:00,92.87,92.96,92.87,92.94,4823.0,85.1638,85.2463,85.1638,85.228,4823.0
2016-02-18 10:55:00,92.95,92.99,92.9,92.91,7886.0,85.2372,85.2739,85.1913,85.2005,7886.0
2016-02-18 11:00:00,92.9,92.93,92.71,92.79,63108.0,85.1913,85.2188,85.0171,85.0904,63108.0
2016-02-18 11:05:00,92.78,92.85,92.68,92.71,10670.0,85.0813,85.1455,84.9896,85.0171,10670.0
2016-02-18 11:10:00,92.71,92.85,92.71,92.85,14125.0,85.0171,85.1455,85.0171,85.1455,14125.0
2016-02-18 11:15:00,92.85,92.89,92.79,92.81,7303.0,85.1455,85.1821,85.0904,85.1088,7303.0
2016-02-18 11:20:00,92.8,92.8,92.67,92.67,12958.0,85.0996,85.0996,84.9804,84.9804,12958.0
2016-02-18 11:25:00,92.69,92.85,92.69,92.84,13814.0,84.9987,85.1455,84.9987,85.1363,13814.0
2016-02-18 11:30:00,92.85,92.89,92.78,92.87,7861.0,85.1455,85.1821,85.0813,85.1638,7861.0
2016-02-18 11:35:00,92.85,92.95,92.8,92.92,14180.0,85.1455,85.2372,85.0996,85.2097,14180.0
2016-02-18 11:40:00,92.92,92.94,92.87,92.91,9138.0,85.2097,85.228,85.1638,85.2005,9138.0
2016-02-18 11:45:00,92.91,92.92,92.82,92.88,17618.0,85.2005,85.2097,85.118,85.173,17618.0
2016-02-18 11:50:00,92.86,92.95,92.83,92.92,19797.0,85.1546,85.2372,85.1271,85.2097,19797.0
2016-02-18 11:55:00,92.91,93.12,92.9,93.09,9784.0,85.2005,85.3931,85.1913,85.3656,9784.0
2016-02-18 12:00:00,93.09,93.11,93.03,93.07,15827.0,85.3656,85.3839,85.3105,85.3472,15827.0
2016-02-18 12:05:00,93.07,93.09,93.04,93.04,4713.0,85.3472,85.3656,85.3197,85.3197,4713.0
2016-02-18 12:10:00,93.08,93.09,93.01,93.02,8950.0,85.3564,85.3656,85.2922,85.3014,8950.0
2016-02-18 12:15:00,93.02,93.03,92.98,93.01,11720.0,85.3014,85.3105,85.2647,85.2922,11720.0
2016-02-18 12:20:00,93.0,93.04,92.99,93.03,27823.0,85.283,85.3197,85.2739,85.3105,27823.0
2016-02-18 12:25:00,93.02,93.15,93.02,93.07,40376.0,85.3014,85.4206,85.3014,85.3472,40376.0
2016-02-18 12:30:00,93.07,93.1,93.05,93.08,34375.0,85.3472,85.3747,85.3289,85.3564,34375.0
2016-02-18 12:35:00,93.07,93.09,93.02,93.02,7380.0,85.3472,85.3656,85.3014,85.3014,7380.0
2016-02-18 12:40:00,93.02,93.02,92.93,92.95,5685.0,85.3014,85.3014,85.2188,85.2372,5685.0
2016-02-18 12:45:00,92.94,92.97,92.9,92.94,5508.0,85.228,85.2555,85.1913,85.228,5508.0
2016-02-18 12:50:00,92.94,93.01,92.94,92.98,9060.0,85.228,85.2922,85.228,85.2647,9060.0
2016-02-18 12:55:00,93.0,93.0,92.89,92.9,6798.0,85.283,85.283,85.1821,85.1913,6798.0
2016-02-18 13:00:00,92.89,92.96,92.88,92.93,11436.0,85.1821,85.2463,85.173,85.2188,11436.0
2016-02-18 13:05:00,92.94,93.0,92.89,92.96,11645.0,85.228,85.283,85.1821,85.2463,11645.0
2016-02-18 13:10:00,92.97,92.98,92.91,92.91,23536.0,85.2555,85.2647,85.2005,85.2005,23536.0
2016-02-18 13:15:00,92.92,92.92,92.77,92.85,9523.0,85.2097,85.2097,85.0721,85.1455,9523.0
2016-02-18 13:20:00,92.84,92.85,92.77,92.79,18226.0,85.1363,85.1455,85.0721,85.0904,18226.0
2016-02-18 13:25:00,92.8,92.82,92.78,92.8,11077.0,85.0996,85.118,85.0813,85.0996,11077.0
2016-02-18 13:30:00,92.81,92.85,92.79,92.81,36565.0,85.1088,85.1455,85.0904,85.1088,36565.0
2016-02-18 13:35:00,92.81,92.82,92.71,92.72,17710.0,85.1088,85.118,85.0171,85.0263,17710.0
2016-02-18 13:40:00,92.73,92.73,92.68,92.71,25775.0,85.0354,85.0354,84.9896,85.0171,25775.0
2016-02-18 13:45:00,92.69,92.72,92.58,92.64,58049.0,84.9987,85.0263,84.8979,84.9529,58049.0
2016-02-18 13:50:00,92.64,92.71,92.6,92.68,25390.0,84.9529,85.0171,84.9162,84.9896,25390.0
2016-02-18 13:55:00,92.69,92.72,92.65,92.72,5966.0,84.9987,85.0263,84.9621,85.0263,5966.0
2016-02-18 14:00:00,92.71,92.81,92.71,92.77,28252.0,85.0171,85.1088,85.0171,85.0721,28252.0
2016-02-18 14:05:00,92.77,92.84,92.75,92.77,23226.0,85.0721,85.1363,85.0538,85.0721,23226.0
2016-02-18 14:10:00,92.8,92.81,92.76,92.78,11412.0,85.0996,85.1088,85.0629,85.0813,11412.0
2016-02-18 14:15:00,92.79,92.86,92.76,92.86,14948.0,85.0904,85.1546,85.0629,85.1546,14948.0
2016-02-18 14:20:00,92.87,92.97,92.87,92.92,22114.0,85.1638,85.2555,85.1638,85.2097,22114.0
2016-02-18 14:25:00,92.92,92.95,92.88,92.95,5509.0,85.2097,85.2372,85.173,85.2372,5509.0
2016-02-18 14:30:00,92.95,93.04,92.94,93.02,35031.0,85.2372,85.3197,85.228,85.3014,35031.0
2016-02-18 14:35:00,93.01,93.11,93.01,93.03,19902.0,85.2922,85.3839,85.2922,85.3105,19902.0
2016-02-18 14:40:00,93.04,93.06,92.98,92.98,11032.0,85.3197,85.338,85.2647,85.2647,11032.0
2016-02-18 14:45:00,92.98,92.99,92.93,92.94,11519.0,85.2647,85.2739,85.2188,85.228,11519.0
2016-02-18 14:50:00,92.96,93.03,92.95,93.02,8179.0,85.2463,85.3105,85.2372,85.3014,8179.0
2016-02-18 14:55:00,93.03,93.03,92.94,92.99,10608.0,85.3105,85.3105,85.228,85.2739,10608.0
2016-02-18 15:00:00,92.98,93.02,92.91,92.92,22929.0,85.2647,85.3014,85.2005,85.2097,22929.0
2016-02-18 15:05:00,92.92,92.92,92.83,92.84,19011.0,85.2097,85.2097,85.1271,85.1363,19011.0
2016-02-18 15:10:00,92.85,92.88,92.75,92.77,28398.0,85.1455,85.173,85.0538,85.0721,28398.0
2016-02-18 15:15:00,92.78,92.85,92.77,92.81,23917.0,85.0813,85.1455,85.0721,85.1088,23917.0
2016-02-18 15:20:00,92.83,92.84,92.72,92.8,20144.0,85.1271,85.1363,85.0263,85.0996,20144.0
2016-02-18 15:25:00,92.81,92.81,92.69,92.78,17622.0,85.1088,85.1088,84.9987,85.0813,17622.0
2016-02-18 15:30:00,92.77,92.82,92.67,92.75,19648.0,85.0721,85.118,84.9804,85.0538,19648.0
2016-02-18 15:35:00,92.76,92.82,92.71,92.79,26780.0,85.0629,85.118,85.0171,85.0904,26780.0
2016-02-18 15:40:00,92.78,92.78,92.66,92.69,20886.0,85.0813,85.0813,84.9712,84.9987,20886.0
2016-02-18 15:45:00,92.69,92.69,92.55,92.57,169456.0,84.9987,84.9987,84.8704,84.8887,169456.0
2016-02-18 15:50:00,92.58,92.65,92.54,92.63,28286.0,84.8979,84.9621,84.8612,84.9437,28286.0
2016-02-18 15:55:00,92.64,92.7,92.62,92.68,285377.0,84.9529,85.0079,84.9346,84.9896,285377.0
2016-02-19 09:30:00,92.42,92.47,92.25,92.43,33428.0,84.7511,84.797,84.5953,84.7603,33428.0
2016-02-19 09:35:00,92.41,92.41,91.98,91.98,29112.0,84.742,84.742,84.3477,84.3477,29112.0
2016-02-19 09:40:00,92.0,92.08,91.92,92.04,13620.0,84.366,84.4394,84.2926,84.4027,13620.0
2016-02-19 09:45:00,92.06,92.22,92.05,92.13,11268.0,84.421,84.5677,84.4119,84.4852,11268.0
2016-02-19 09:50:00,92.19,92.32,92.19,92.23,10856.0,84.5402,84.6594,84.5402,84.5769,10856.0
2016-02-19 09:55:00,92.28,92.38,92.21,92.23,5678.0,84.6228,84.7145,84.5586,84.5769,5678.0
2016-02-19 10:00:00,92.2,92.2,92.03,92.03,8118.0,84.5494,84.5494,84.3935,84.3935,8118.0
2016-02-19 10:05:00,92.02,92.23,92.0,92.22,10909.0,84.3843,84.5769,84.366,84.5677,10909.0
2016-02-19 10:10:00,92.23,92.32,92.21,92.3,7093.0,84.5769,84.6594,84.5586,84.6411,7093.0
2016-02-19 10:15:00,92.31,92.6,92.28,92.57,23150.0,84.6503,84.9162,84.6228,84.8887,23150.0
2016-02-19 10:20:00,92.59,92.68,92.55,92.55,8093.0,84.907,84.9896,84.8704,84.8704,8093.0
2016-02-19 10:25:00,92.57,92.57,92.48,92.55,15901.0,84.8887,84.8887,84.8062,84.8704,15901.0
2016-02-19 10:30:00,92.55,92.76,92.52,92.73,14673.0,84.8704,85.0629,84.8429,85.0354,14673.0
2016-02-19 10:35:00,92.75,92.75,92.55,92.58,8730.0,85.0538,85.0538,84.8704,84.8979,8730.0
2016-02-19 10:40:00,92.55,92.59,92.5,92.51,22529.0,84.8704,84.907,84.8245,84.8337,22529.0
2016-02-19 10:45:00,92.5,92.63,92.49,92.58,12171.0,84.8245,84.9437,84.8153,84.8979,12171.0
2016-02-19 10:50:00,92.6,92.63,92.55,92.57,8463.0,84.9162,84.9437,84.8704,84.8887,8463.0
2016-02-19 10:55:00,92.54,92.65,92.52,92.52,17946.0,84.8612,84.9621,84.8429,84.8429,17946.0
2016-02-19 11:00:00,92.5,92.51,92.37,92.43,35099.0,84.8245,84.8337,84.7053,84.7603,35099.0
2016-02-19 11:05:00,92.4,92.48,92.37,92.44,12656.0,84.7328,84.8062,84.7053,84.7695,12656.0
2016-02-19 11:10:00,92.44,92.55,92.44,92.51,15664.0,84.7695,84.8704,84.7695,84.8337,15664.0
2016-02-19 11:15:00,92.52,92.65,92.51,92.62,16827.0,84.8429,84.9621,84.8337,84.9346,16827.0
2016-02-19 11:20:00,92.62,92.73,92.62,92.65,14033.0,84.9346,85.0354,84.9346,84.9621,14033.0
2016-02-19 11:25:00,92.65,92.83,92.61,92.8,45128.0,84.9621,85.1271,84.9254,85.0996,45128.0
2016-02-19 11:30:00,92.8,92.93,92.8,92.84,15643.0,85.0996,85.2188,85.0996,85.1363,15643.0
2016-02-19 11:35:00,92.85,92.85,92.71,92.74,11486.0,85.1455,85.1455,85.0171,85.0446,11486.0
2016-02-19 11:40:00,92.77,92.89,92.76,92.85,20520.0,85.0721,85.1821,85.0629,85.1455,20520.0
2016-02-19 11:45:00,92.81,92.81,92.67,92.69,18546.0,85.1088,85.1088,84.9804,84.9987,18546.0
2016-02-19 11:50:00,92.7,92.76,92.65,92.74,18723.0,85.0079,85.0629,84.9621,85.0446,18723.0
2016-02-19 11:55:00,92.74,92.75,92.63,92.65,48092.0,85.0446,85.0538,84.9437,84.9621,48092.0
2016-02-19 12:00:00,92.67,92.72,92.63,92.63,17268.0,84.9804,85.0263,84.9437,84.9437,17268.0
2016-02-19 12:05:00,92.64,92.71,92.63,92.7,38230.0,84.9529,85.0171,84.9437,85.0079,38230.0
2016-02-19 12:10:00,92.69,92.75,92.67,92.74,106269.0,84.9987,85.0538,84.9804,85.0446,106269.0
2016-02-19 12:15:00,92.74,92.75,92.64,92.67,122320.0,85.0446,85.0538,84.9529,84.9804,122320.0
2016-02-19 12:20:00,92.66,92.69,92.61,92.66,30329.0,84.9712,84.9987,84.9254,84.9712,30329.0
2016-02-19 12:25:00,92.65,92.75,92.65,92.67,26287.0,84.9621,85.0538,84.9621,84.9804,26287.0
2016-02-19 12:30:00,92.68,92.72,92.66,92.69,6288.0,84.9896,85.0263,84.9712,84.9987,6288.0
2016-02-19 12:35:00,92.69,92.76,92.68,92.73,7970.0,84.9987,85.0629,84.9896,85.0354,7970.0
2016-02-19 12:40:00,92.73,92.79,92.73,92.79,6853.0,85.0354,85.0904,85.0354,85.0904,6853.0
2016-02-19 12:45:00,92.79,92.79,92.71,92.73,9153.0,85.0904,85.0904,85.0171,85.0354,9153.0
2016-02-19 12:50:00,92.74,92.79,92.73,92.76,16912.0,85.0446,85.0904,85.0354,85.0629,16912.0
2016-02-19 12:55:00,92.74,92.74,92.65,92.69,11283.0,85.0446,85.0446,84.9621,84.9987,11283.0
2016-02-19 13:00:00,92.68,92.77,92.66,92.67,14624.0,84.9896,85.0721,84.9712,84.9804,14624.0
2016-02-19 13:05:00,92.69,92.72,92.61,92.64,10067.0,84.9987,85.0263,84.9254,84.9529,10067.0
2016-02-19 13:10:00,92.63,92.67,92.59,92.59,2774.0,84.9437,84.9804,84.907,84.907,2774.0
2016-02-19 13:15:00,92.61,92.66,92.6,92.65,6066.0,84.9254,84.9712,84.9162,84.9621,6066.0
2016-02-19 13:20:00,92.63,92.67,92.63,92.65,7997.0,84.9437,84.9804,84.9437,84.9621,7997.0
2016-02-19 13:25:00,92.66,92.72,92.66,92.69,9935.0,84.9712,85.0263,84.9712,84.9987,9935.0
2016-02-19 13:30:00,92.72,92.76,92.72,92.74,6384.0,85.0263,85.0629,85.0263,85.0446,6384.0
2016-02-19 13:35:00,92.77,92.77,92.69,92.7,2258.0,85.0721,85.0721,84.9987,85.0079,2258.0
2016-02-19 13:40:00,92.71,92.73,92.65,92.65,4875.0,85.0171,85.0354,84.9621,84.9621,4875.0
2016-02-19 13:45:00,92.65,92.68,92.64,92.68,21388.0,84.9621,84.9896,84.9529,84.9896,21388.0
2016-02-19 13:50:00,92.68,92.71,92.63,92.64,22576.0,84.9896,85.0171,84.9437,84.9529,22576.0
2016-02-19 13:55:00,92.65,92.73,92.63,92.73,20362.0,84.9621,85.0354,84.9437,85.0354,20362.0
2016-02-19 14:00:00,92.74,92.74,92.69,92.71,29691.0,85.0446,85.0446,84.9987,85.0171,29691.0
2016-02-19 14:05:00,92.72,92.84,92.7,92.8,16888.0,85.0263,85.1363,85.0079,85.0996,16888.0
2016-02-19 14:10:00,92.81,92.82,92.77,92.78,14955.0,85.1088,85.118,85.0721,85.0813,14955.0
2016-02-19 14:15:00,92.77,92.81,92.75,92.79,9066.0,85.0721,85.1088,85.0538,85.0904,9066.0
2016-02-19 14:20:00,92.8,92.82,92.78,92.82,8807.0,85.0996,85.118,85.0813,85.118,8807.0
2016-02-19 14:25:00,92.83,92.83,92.7,92.73,36536.0,85.1271,85.1271,85.0079,85.0354,36536.0
2016-02-19 14:30:00,92.73,92.75,92.71,92.71,51009.0,85.0354,85.0538,85.0171,85.0171,51009.0
2016-02-19 14:35:00,92.69,92.71,92.63,92.68,9183.0,84.9987,85.0171,84.9437,84.9896,9183.0
2016-02-19 14:40:00,92.67,92.69,92.66,92.67,4530.0,84.9804,84.9987,84.9712,84.9804,4530.0
2016-02-19 14:45:00,92.7,92.72,92.65,92.69,8563.0,85.0079,85.0263,84.9621,84.9987,8563.0
2016-02-19 14:50:00,92.69,92.69,92.57,92.57,9683.0,84.9987,84.9987,84.8887,84.8887,9683.0
2016-02-19 14:55:00,92.57,92.62,92.54,92.57,199617.0,84.8887,84.9346,84.8612,84.8887,199617.0
2016-02-19 15:00:00,92.58,92.66,92.56,92.66,14590.0,84.8979,84.9712,84.8795,84.9712,14590.0
2016-02-19 15:05:00,92.66,92.72,92.64,92.7,170632.0,84.9712,85.0263,84.9529,85.0079,170632.0
2016-02-19 15:10:00,92.71,92.74,92.69,92.73,26742.0,85.0171,85.0446,84.9987,85.0354,26742.0
2016-02-19 15:15:00,92.74,92.74,92.68,92.69,8416.0,85.0446,85.0446,84.9896,84.9987,8416.0
2016-02-19 15:20:00,92.69,92.76,92.69,92.74,51118.0,84.9987,85.0629,84.9987,85.0446,51118.0
2016-02-19 15:25:00,92.75,92.83,92.73,92.82,25642.0,85.0538,85.1271,85.0354,85.118,25642.0
2016-02-19 15:30:00,92.82,92.83,92.76,92.78,10550.0,85.118,85.1271,85.0629,85.0813,10550.0
2016-02-19 15:35:00,92.78,92.88,92.77,92.88,52757.0,85.0813,85.173,85.0721,85.173,52757.0
2016-02-19 15:40:00,92.88,92.91,92.85,92.85,112886.0,85.173,85.2005,85.1455,85.1455,112886.0
2016-02-19 15:45:00,92.85,92.85,92.8,92.82,31017.0,85.1455,85.1455,85.0996,85.118,31017.0
2016-02-19 15:50:00,92.83,92.85,92.81,92.82,45636.0,85.1271,85.1455,85.1088,85.118,45636.0
2016-02-19 15:55:00,92.82,92.86,92.77,92.86,35335.0,85.118,85.1546,85.0721,85.1546,35335.0
2016-02-22 09:30:00,93.6,93.75,93.6,93.75,45566.0,85.8332,85.9708,85.8332,85.9708,45566.0
2016-02-22 09:35:00,93.73,93.95,93.73,93.93,12820.0,85.9524,86.1542,85.9524,86.1359,12820.0
2016-02-22 09:40:00,93.94,94.06,93.88,94.06,10979.0,86.145,86.2551,86.09,86.2551,10979.0
2016-02-22 09:45:00,94.06,94.08,93.97,94.0,9543.0,86.2551,86.2734,86.1725,86.2,9543.0
2016-02-22 09:50:00,94.02,94.03,93.93,93.94,10379.0,86.2184,86.2276,86.1359,86.145,10379.0
2016-02-22 09:55:00,93.95,94.07,93.95,94.06,9972.0,86.1542,86.2642,86.1542,86.2551,9972.0
2016-02-22 10:00:00,94.07,94.18,93.98,94.18,32775.0,86.2642,86.3651,86.1817,86.3651,32775.0
2016-02-22 10:05:00,94.17,94.17,94.05,94.05,4088.0,86.3559,86.3559,86.2459,86.2459,4088.0
2016-02-22 10:10:00,94.05,94.08,94.0,94.03,18056.0,86.2459,86.2734,86.2,86.2276,18056.0
2016-02-22 10:15:00,94.03,94.04,93.91,93.96,17167.0,86.2276,86.2367,86.1175,86.1634,17167.0
2016-02-22 10:20:00,93.98,94.01,93.95,93.95,109467.0,86.1817,86.2092,86.1542,86.1542,109467.0
2016-02-22 10:25:00,93.95,94.02,93.93,93.94,48570.0,86.1542,86.2184,86.1359,86.145,48570.0
2016-02-22 10:30:00,94.0,94.05,93.98,93.98,11690.0,86.2,86.2459,86.1817,86.1817,11690.0
2016-02-22 10:35:00,93.97,93.99,93.94,93.98,4738.0,86.1725,86.1909,86.145,86.1817,4738.0
2016-02-22 10:40:00,94.0,94.02,93.92,93.97,256052.0,86.2,86.2184,86.1267,86.1725,256052.0
2016-02-22 10:45:00,93.97,93.99,93.91,93.91,5075.0,86.1725,86.1909,86.1175,86.1175,5075.0
2016-02-22 10:50:00,93.93,93.95,93.85,93.86,18639.0,86.1359,86.1542,86.0625,86.0717,18639.0
2016-02-22 10:55:00,93.85,93.87,93.81,93.86,5122.0,86.0625,86.0808,86.0258,86.0717,5122.0
2016-02-22 11:00:00,93.85,93.9,93.82,93.88,9999.0,86.0625,86.1083,86.035,86.09,9999.0
2016-02-22 11:05:00,93.88,93.9,93.81,93.9,11516.0,86.09,86.1083,86.0258,86.1083,11516.0
2016-02-22 11:10:00,93.91,93.97,93.89,93.95,9880.0,86.1175,86.1725,86.0992,86.1542,9880.0
2016-02-22 11:15:00,93.93,93.94,93.86,93.91,3556.0,86.1359,86.145,86.0717,86.1175,3556.0
2016-02-22 11:20:00,93.9,93.96,93.89,93.91,27490.0,86.1083,86.1634,86.0992,86.1175,27490.0
2016-02-22 11:25:00,93.89,94.03,93.89,93.99,19052.0,86.0992,86.2276,86.0992,86.1909,19052.0
2016-02-22 11:30:00,94.02,94.02,93.96,93.96,11327.0,86.2184,86.2184,86.1634,86.1634,11327.0
2016-02-22 11:35:00,93.99,94.0,93.95,93.98,7438.0,86.1909,86.2,86.1542,86.1817,7438.0
2016-02-22 11:40:00,93.97,93.97,93.89,93.9,3839.0,86.1725,86.1725,86.0992,86.1083,3839.0
2016-02-22 11:45:00,93.89,93.94,93.89,93.94,7313.0,86.0992,86.145,86.0992,86.145,7313.0
2016-02-22 11:50:00,93.94,93.96,93.92,93.92,5333.0,86.145,86.1634,86.1267,86.1267,5333.0
2016-02-22 11:55:00,93.91,94.0,93.91,94.0,3207.0,86.1175,86.2,86.1175,86.2,3207.0
2016-02-22 12:00:00,93.99,93.99,93.92,93.95,3769.0,86.1909,86.1909,86.1267,86.1542,3769.0
2016-02-22 12:05:00,93.95,93.99,93.92,93.93,7559.0,86.1542,86.1909,86.1267,86.1359,7559.0
2016-02-22 12:10:00,93.92,93.94,93.9,93.93,13354.0,86.1267,86.145,86.1083,86.1359,13354.0
2016-02-22 12:15:00,93.93,93.96,93.9,93.96,4972.0,86.1359,86.1634,86.1083,86.1634,4972.0
2016-02-22 12:20:00,93.93,93.94,93.93,93.94,1512.0,86.1359,86.145,86.1359,86.145,1512.0
2016-02-22 12:25:00,93.95,93.98,93.94,93.97,2034.0,86.1542,86.1817,86.145,86.1725,2034.0
2016-02-22 12:30:00,93.97,94.02,93.96,93.98,5994.0,86.1725,86.2184,86.1634,86.1817,5994.0
2016-02-22 12:35:00,93.98,94.1,93.98,94.09,51331.0,86.1817,86.2917,86.1817,86.2826,51331.0
2016-02-22 12:40:00,94.08,94.08,94.02,94.02,4136.0,86.2734,86.2734,86.2184,86.2184,4136.0
2016-02-22 12:45:00,94.01,94.01,93.94,93.95,14027.0,86.2092,86.2092,86.145,86.1542,14027.0
2016-02-22 12:50:00,93.94,93.97,93.93,93.94,4472.0,86.145,86.1725,86.1359,86.145,4472.0
2016-02-22 12:55:00,93.92,93.93,93.87,93.89,14015.0,86.1267,86.1359,86.0808,86.0992,14015.0
2016-02-22 13:00:00,93.89,93.96,93.89,93.94,7644.0,86.0992,86.1634,86.0992,86.145,7644.0
2016-02-22 13:05:00,93.94,93.98,93.93,93.94,8881.0,86.145,86.1817,86.1359,86.145,8881.0
2016-02-22 13:10:00,93.94,93.94,93.9,93.91,4392.0,86.145,86.145,86.1083,86.1175,4392.0
2016-02-22 13:15:00,93.91,93.97,93.91,93.93,15057.0,86.1175,86.1725,86.1175,86.1359,15057.0
2016-02-22 13:20:00,93.95,93.98,93.94,93.96,19356.0,86.1542,86.1817,86.145,86.1634,19356.0
2016-02-22 13:25:00,93.98,93.99,93.96,93.97,3966.0,86.1817,86.1909,86.1634,86.1725,3966.0
2016-02-22 13:30:00,93.98,94.05,93.98,94.03,4587.0,86.1817,86.2459,86.1817,86.2276,4587.0
2016-02-22 13:35:00,94.01,94.16,94.01,94.16,12809.0,86.2092,86.3468,86.2092,86.3468,12809.0
2016-02-22 13:40:00,94.15,94.18,94.12,94.17,12005.0,86.3376,86.3651,86.3101,86.3559,12005.0
2016-02-22 13:45:00,94.17,94.18,94.13,94.14,8540.0,86.3559,86.3651,86.3193,86.3284,8540.0
2016-02-22 13:50:00,94.17,94.18,94.13,94.15,4858.0,86.3559,86.3651,86.3193,86.3376,4858.0
2016-02-22 13:55:00,94.15,94.16,94.13,94.15,4782.0,86.3376,86.3468,86.3193,86.3376,4782.0
2016-02-22 14:00:00,94.14,94.14,94.1,94.1,27349.0,86.3284,86.3284,86.2917,86.2917,27349.0
2016-02-22 14:05:00,94.09,94.1,93.98,93.99,17940.0,86.2826,86.2917,86.1817,86.1909,17940.0
2016-02-22 14:10:00,94.01,94.02,93.99,94.02,7115.0,86.2092,86.2184,86.1909,86.2184,7115.0
2016-02-22 14:15:00,94.01,94.01,93.92,93.92,13078.0,86.2092,86.2092,86.1267,86.1267,13078.0
2016-02-22 14:20:00,93.91,93.98,93.91,93.97,10353.0,86.1175,86.1817,86.1175,86.1725,10353.0
2016-02-22 14:25:00,93.96,93.99,93.95,93.99,29284.0,86.1634,86.1909,86.1542,86.1909,29284.0
2016-02-22 14:30:00,93.97,93.97,93.91,93.91,18227.0,86.1725,86.1725,86.1175,86.1175,18227.0
2016-02-22 14:35:00,93.93,93.96,93.91,93.94,9623.0,86.1359,86.1634,86.1175,86.145,9623.0
2016-02-22 14:40:00,93.93,93.93,93.89,93.92,6909.0,86.1359,86.1359,86.0992,86.1267,6909.0
2016-02-22 14:45:00,93.93,93.94,93.9,93.91,6109.0,86.1359,86.145,86.1083,86.1175,6109.0
2016-02-22 14:50:00,93.91,93.96,93.9,93.96,10748.0,86.1175,86.1634,86.1083,86.1634,10748.0
2016-02-22 14:55:00,93.97,93.99,93.92,93.93,13884.0,86.1725,86.1909,86.1267,86.1359,13884.0
2016-02-22 15:00:00,93.94,93.96,93.83,93.83,48345.0,86.145,86.1634,86.0441,86.0441,48345.0
2016-02-22 15:05:00,93.82,93.86,93.8,93.8,10657.0,86.035,86.0717,86.0166,86.0166,10657.0
2016-02-22 15:10:00,93.81,93.9,93.79,93.89,17363.0,86.0258,86.1083,86.0075,86.0992,17363.0
2016-02-22 15:15:00,93.89,93.89,93.82,93.85,12706.0,86.0992,86.0992,86.035,86.0625,12706.0
2016-02-22 15:20:00,93.85,93.93,93.83,93.92,15765.0,86.0625,86.1359,86.0441,86.1267,15765.0
2016-02-22 15:25:00,93.9,93.97,93.88,93.93,52775.0,86.1083,86.1725,86.09,86.1359,52775.0
2016-02-22 15:30:00,93.91,93.97,93.9,93.97,32123.0,86.1175,86.1725,86.1083,86.1725,32123.0
2016-02-22 15:35:00,93.96,93.97,93.92,93.93,11781.0,86.1634,86.1725,86.1267,86.1359,11781.0
2016-02-22 15:40:00,93.93,94.05,93.92,94.03,36794.0,86.1359,86.2459,86.1267,86.2276,36794.0
2016-02-22 15:45:00,94.03,94.05,93.99,93.99,31507.0,86.2276,86.2459,86.1909,86.1909,31507.0
2016-02-22 15:50:00,94.0,94.04,93.99,94.01,62432.0,86.2,86.2367,86.1909,86.2092,62432.0
2016-02-22 15:55:00,94.01,94.09,94.0,94.08,99066.0,86.2092,86.2826,86.2,86.2734,99066.0
2016-02-23 09:30:00,93.78,93.88,93.75,93.82,44713.0,85.9983,86.09,85.9708,86.035,44713.0
2016-02-23 09:35:00,93.87,94.02,93.77,93.83,25301.0,86.0808,86.2184,85.9891,86.0441,25301.0
2016-02-23 09:40:00,93.81,93.97,93.81,93.86,16595.0,86.0258,86.1725,86.0258,86.0717,16595.0
2016-02-23 09:45:00,93.86,93.99,93.85,93.92,10368.0,86.0717,86.1909,86.0625,86.1267,10368.0
2016-02-23 09:50:00,93.92,94.03,93.92,93.98,7139.0,86.1267,86.2276,86.1267,86.1817,7139.0
2016-02-23 09:55:00,93.98,94.01,93.88,93.89,16788.0,86.1817,86.2092,86.09,86.0992,16788.0
2016-02-23 10:00:00,93.89,93.91,93.82,93.85,18131.0,86.0992,86.1175,86.035,86.0625,18131.0
2016-02-23 10:05:00,93.82,93.83,93.62,93.63,9000.0,86.035,86.0441,85.8516,85.8607,9000.0
2016-02-23 10:10:00,93.63,93.65,93.49,93.49,7355.0,85.8607,85.8791,85.7324,85.7324,7355.0
2016-02-23 10:15:00,93.46,93.53,93.44,93.45,19998.0,85.7049,85.769,85.6865,85.6957,19998.0
2016-02-23 10:20:00,93.47,93.56,93.47,93.55,14520.0,85.714,85.7966,85.714,85.7874,14520.0
2016-02-23 10:25:00,93.53,93.61,93.52,93.59,14644.0,85.769,85.8424,85.7599,85.8241,14644.0
2016-02-23 10:30:00,93.62,93.65,93.55,93.63,9309.0,85.8516,85.8791,85.7874,85.8607,9309.0
2016-02-23 10:35:00,93.62,93.62,93.56,93.56,27184.0,85.8516,85.8516,85.7966,85.7966,27184.0
2016-02-23 10:40:00,93.56,93.58,93.52,93.54,10911.0,85.7966,85.8149,85.7599,85.7782,10911.0
2016-02-23 10:45:00,93.51,93.55,93.42,93.42,13944.0,85.7507,85.7874,85.6682,85.6682,13944.0
2016-02-23 10:50:00,93.41,93.42,93.31,93.31,11797.0,85.659,85.6682,85.5673,85.5673,11797.0
2016-02-23 10:55:00,93.32,93.33,93.25,93.31,6152.0,85.5765,85.5856,85.5123,85.5673,6152.0
2016-02-23 11:00:00,93.3,93.35,93.26,93.27,3877.0,85.5581,85.604,85.5214,85.5306,3877.0
2016-02-23 11:05:00,93.24,93.28,93.15,93.16,29542.0,85.5031,85.5398,85.4206,85.4297,29542.0
2016-02-23 11:10:00,93.15,93.21,93.13,93.19,10350.0,85.4206,85.4756,85.4022,85.4573,10350.0
2016-02-23 11:15:00,93.2,93.27,93.2,93.27,13929.0,85.4664,85.5306,85.4664,85.5306,13929.0
2016-02-23 11:20:00,93.25,93.31,93.25,93.26,6009.0,85.5123,85.5673,85.5123,85.5214,6009.0
2016-02-23 11:25:00,93.25,93.27,93.15,93.24,16526.0,85.5123,85.5306,85.4206,85.5031,16526.0
2016-02-23 11:30:00,93.26,93.27,93.14,93.26,9487.0,85.5214,85.5306,85.4114,85.5214,9487.0
2016-02-23 11:35:00,93.24,93.46,93.23,93.46,22168.0,85.5031,85.7049,85.4939,85.7049,22168.0
2016-02-23 11:40:00,93.43,93.51,93.4,93.5,6952.0,85.6773,85.7507,85.6498,85.7415,6952.0
2016-02-23 11:45:00,93.5,93.51,93.44,93.44,13653.0,85.7415,85.7507,85.6865,85.6865,13653.0
2016-02-23 11:50:00,93.44,93.47,93.39,93.41,8087.0,85.6865,85.714,85.6407,85.659,8087.0
2016-02-23 11:55:00,93.39,93.43,93.35,93.43,7076.0,85.6407,85.6773,85.604,85.6773,7076.0
2016-02-23 12:00:00,93.4,93.42,93.37,93.38,4091.0,85.6498,85.6682,85.6223,85.6315,4091.0
2016-02-23 12:05:00,93.36,93.42,93.36,93.37,4198.0,85.6131,85.6682,85.6131,85.6223,4198.0
2016-02-23 12:10:00,93.36,93.36,93.29,93.33,4077.0,85.6131,85.6131,85.549,85.5856,4077.0
2016-02-23 12:15:00,93.32,93.37,93.3,93.33,10846.0,85.5765,85.6223,85.5581,85.5856,10846.0
2016-02-23 12:20:00,93.32,93.33,93.29,93.32,17411.0,85.5765,85.5856,85.549,85.5765,17411.0
2016-02-23 12:25:00,93.32,93.45,93.32,93.44,14982.0,85.5765,85.6957,85.5765,85.6865,14982.0
2016-02-23 12:30:00,93.43,93.46,93.4,93.42,8900.0,85.6773,85.7049,85.6498,85.6682,8900.0
2016-02-23 12:35:00,93.42,93.44,93.39,93.44,3043.0,85.6682,85.6865,85.6407,85.6865,3043.0
2016-02-23 12:40:00,93.43,93.49,93.41,93.47,8258.0,85.6773,85.7324,85.659,85.714,8258.0
2016-02-23 12:45:00,93.47,93.52,93.47,93.51,5873.0,85.714,85.7599,85.714,85.7507,5873.0
2016-02-23 12:50:00,93.5,93.5,93.44,93.49,4696.0,85.7415,85.7415,85.6865,85.7324,4696.0
2016-02-23 12:55:00,93.45,93.54,93.45,93.54,4968.0,85.6957,85.7782,85.6957,85.7782,4968.0
2016-02-23 13:00:00,93.54,93.54,93.5,93.5,8074.0,85.7782,85.7782,85.7415,85.7415,8074.0
2016-02-23 13:05:00,93.52,93.55,93.49,93.54,17516.0,85.7599,85.7874,85.7324,85.7782,17516.0
2016-02-23 13:10:00,93.54,93.54,93.51,93.52,9226.0,85.7782,85.7782,85.7507,85.7599,9226.0
2016-02-23 13:15:00,93.52,93.52,93.46,93.48,14303.0,85.7599,85.7599,85.7049,85.7232,14303.0
2016-02-23 13:20:00,93.48,93.49,93.44,93.45,14424.0,85.7232,85.7324,85.6865,85.6957,14424.0
2016-02-23 13:25:00,93.47,93.48,93.42,93.48,13365.0,85.714,85.7232,85.6682,85.7232,13365.0
2016-02-23 13:30:00,93.49,93.49,93.32,93.33,27731.0,85.7324,85.7324,85.5765,85.5856,27731.0
2016-02-23 13:35:00,93.31,93.39,93.31,93.36,3957.0,85.5673,85.6407,85.5673,85.6131,3957.0
2016-02-23 13:40:00,93.32,93.33,93.27,93.28,7414.0,85.5765,85.5856,85.5306,85.5398,7414.0
2016-02-23 13:45:00,93.27,93.31,93.25,93.28,21784.0,85.5306,85.5673,85.5123,85.5398,21784.0
2016-02-23 13:50:00,93.28,93.32,93.26,93.31,12810.0,85.5398,85.5765,85.5214,85.5673,12810.0
2016-02-23 13:55:00,93.3,93.36,93.27,93.35,29658.0,85.5581,85.6131,85.5306,85.604,29658.0
2016-02-23 14:00:00,93.38,93.39,93.31,93.35,21783.0,85.6315,85.6407,85.5673,85.604,21783.0
2016-02-23 14:05:00,93.37,93.42,93.34,93.35,9311.0,85.6223,85.6682,85.5948,85.604,9311.0
2016-02-23 14:10:00,93.34,93.4,93.32,93.39,10672.0,85.5948,85.6498,85.5765,85.6407,10672.0
2016-02-23 14:15:00,93.39,93.5,93.39,93.5,26931.0,85.6407,85.7415,85.6407,85.7415,26931.0
2016-02-23 14:20:00,93.49,93.51,93.46,93.51,10566.0,85.7324,85.7507,85.7049,85.7507,10566.0
2016-02-23 14:25:00,93.48,93.49,93.39,93.41,10338.0,85.7232,85.7324,85.6407,85.659,10338.0
2016-02-23 14:30:00,93.41,93.44,93.38,93.42,18823.0,85.659,85.6865,85.6315,85.6682,18823.0
2016-02-23 14:35:00,93.45,93.45,93.34,93.36,4637.0,85.6957,85.6957,85.5948,85.6131,4637.0
2016-02-23 14:40:00,93.35,93.36,93.32,93.34,11458.0,85.604,85.6131,85.5765,85.5948,11458.0
2016-02-23 14:45:00,93.32,93.38,93.32,93.37,5034.0,85.5765,85.6315,85.5765,85.6223,5034.0
2016-02-23 14:50:00,93.4,93.41,93.26,93.27,18459.0,85.6498,85.659,85.5214,85.5306,18459.0
2016-02-23 14:55:00,93.29,93.32,93.28,93.28,20240.0,85.549,85.5765,85.5398,85.5398,20240.0
2016-02-23 15:00:00,93.27,93.31,93.14,93.14,23738.0,85.5306,85.5673,85.4114,85.4114,23738.0
2016-02-23 15:05:00,93.13,93.18,93.09,93.16,41282.0,85.4022,85.4481,85.3656,85.4297,41282.0
2016-02-23 15:10:00,93.16,93.18,93.08,93.09,9353.0,85.4297,85.4481,85.3564,85.3656,9353.0
2016-02-23 15:15:00,93.09,93.13,93.08,93.13,9402.0,85.3656,85.4022,85.3564,85.4022,9402.0
2016-02-23 15:20:00,93.14,93.16,93.12,93.12,23845.0,85.4114,85.4297,85.3931,85.3931,23845.0
2016-02-23 15:25:00,93.15,93.18,93.1,93.1,11648.0,85.4206,85.4481,85.3747,85.3747,11648.0
2016-02-23 15:30:00,93.1,93.25,93.1,93.25,30285.0,85.3747,85.5123,85.3747,85.5123,30285.0
2016-02-23 15:35:00,93.24,93.34,93.23,93.33,66599.0,85.5031,85.5948,85.4939,85.5856,66599.0
2016-02-23 15:40:00,93.34,93.38,93.26,93.28,60280.0,85.5948,85.6315,85.5214,85.5398,60280.0
2016-02-23 15:45:00,93.29,93.31,93.26,93.31,18017.0,85.549,85.5673,85.5214,85.5673,18017.0
2016-02-23 15:50:00,93.3,93.31,93.18,93.18,16220.0,85.5581,85.5673,85.4481,85.4481,16220.0
2016-02-23 15:55:00,93.19,93.19,93.06,93.1,41961.0,85.4573,85.4573,85.338,85.3747,41961.0
2016-02-24 09:30:00,92.08,92.31,91.98,92.04,37878.0,84.4394,84.6503,84.3477,84.4027,37878.0
2016-02-24 09:35:00,91.97,92.13,91.97,92.11,190716.0,84.3385,84.4852,84.3385,84.4669,190716.0
2016-02-24 09:40:00,92.09,92.18,92.04,92.18,6622.0,84.4485,84.5311,84.4027,84.5311,6622.0
2016-02-24 09:45:00,92.17,92.17,91.84,91.87,17091.0,84.5219,84.5219,84.2193,84.2468,17091.0
2016-02-24 09:50:00,91.82,91.83,91.74,91.8,10705.0,84.2009,84.2101,84.1276,84.1826,10705.0
2016-02-24 09:55:00,91.79,91.91,91.73,91.83,13759.0,84.1734,84.2835,84.1184,84.2101,13759.0
2016-02-24 10:00:00,91.84,91.86,91.7,91.84,16237.0,84.2193,84.2376,84.0909,84.2193,16237.0
2016-02-24 10:05:00,91.84,91.94,91.81,91.92,9401.0,84.2193,84.311,84.1918,84.2926,9401.0
2016-02-24 10:10:00,91.95,91.97,91.83,91.87,15138.0,84.3201,84.3385,84.2101,84.2468,15138.0
2016-02-24 10:15:00,91.87,91.91,91.81,91.81,5794.0,84.2468,84.2835,84.1918,84.1918,5794.0
2016-02-24 10:20:00,91.78,91.78,91.7,91.7,16677.0,84.1643,84.1643,84.0909,84.0909,16677.0
2016-02-24 10:25:00,91.7,91.79,91.68,91.79,4817.0,84.0909,84.1734,84.0726,84.1734,4817.0
2016-02-24 10:30:00,91.79,91.89,91.61,91.82,36184.0,84.1734,84.2651,84.0084,84.2009,36184.0
2016-02-24 10:35:00,91.83,92.1,91.81,92.08,14188.0,84.2101,84.4577,84.1918,84.4394,14188.0
2016-02-24 10:40:00,92.07,92.11,92.02,92.03,9745.0,84.4302,84.4669,84.3843,84.3935,9745.0
2016-02-24 10:45:00,92.02,92.02,91.97,92.0,27382.0,84.3843,84.3843,84.3385,84.366,27382.0
2016-02-24 10:50:00,92.03,92.05,91.86,91.87,7753.0,84.3935,84.4119,84.2376,84.2468,7753.0
2016-02-24 10:55:00,91.92,92.04,91.91,91.98,10308.0,84.2926,84.4027,84.2835,84.3477,10308.0
2016-02-24 11:00:00,92.01,92.01,91.9,91.94,5045.0,84.3752,84.3752,84.2743,84.311,5045.0
2016-02-24 11:05:00,91.94,92.05,91.88,91.96,10772.0,84.311,84.4119,84.256,84.3293,10772.0
2016-02-24 11:10:00,91.98,91.99,91.88,91.93,8923.0,84.3477,84.3568,84.256,84.3018,8923.0
2016-02-24 11:15:00,91.92,91.92,91.77,91.83,6370.0,84.2926,84.2926,84.1551,84.2101,6370.0
2016-02-24 11:20:00,91.84,91.98,91.82,91.97,6683.0,84.2193,84.3477,84.2009,84.3385,6683.0
2016-02-24 11:25:00,91.93,92.0,91.9,91.91,9736.0,84.3018,84.366,84.2743,84.2835,9736.0
2016-02-24 11:30:00,91.92,92.0,91.91,91.93,7588.0,84.2926,84.366,84.2835,84.3018,7588.0
2016-02-24 11:35:00,91.96,92.1,91.96,92.1,13015.0,84.3293,84.4577,84.3293,84.4577,13015.0
2016-02-24 11:40:00,92.11,92.31,92.1,92.31,15734.0,84.4669,84.6503,84.4577,84.6503,15734.0
2016-02-24 11:45:00,92.35,92.35,92.28,92.34,3173.0,84.687,84.687,84.6228,84.6778,3173.0
2016-02-24 11:50:00,92.39,92.48,92.39,92.41,17828.0,84.7236,84.8062,84.7236,84.742,17828.0
2016-02-24 11:55:00,92.43,92.47,92.41,92.44,134597.0,84.7603,84.797,84.742,84.7695,134597.0
2016-02-24 12:00:00,92.45,92.58,92.41,92.57,38942.0,84.7787,84.8979,84.742,84.8887,38942.0
2016-02-24 12:05:00,92.59,92.66,92.56,92.61,19791.0,84.907,84.9712,84.8795,84.9254,19791.0
2016-02-24 12:10:00,92.65,92.65,92.51,92.53,9755.0,84.9621,84.9621,84.8337,84.852,9755.0
2016-02-24 12:15:00,92.51,92.54,92.44,92.47,19357.0,84.8337,84.8612,84.7695,84.797,19357.0
2016-02-24 12:20:00,92.53,92.56,92.42,92.45,5576.0,84.852,84.8795,84.7511,84.7787,5576.0
2016-02-24 12:25:00,92.45,92.46,92.4,92.4,9572.0,84.7787,84.7878,84.7328,84.7328,9572.0
2016-02-24 12:30:00,92.42,92.46,92.28,92.29,21781.0,84.7511,84.7878,84.6228,84.6319,21781.0
2016-02-24 12:35:00,92.29,92.31,92.26,92.3,11459.0,84.6319,84.6503,84.6044,84.6411,11459.0
2016-02-24 12:40:00,92.29,92.32,92.26,92.26,14402.0,84.6319,84.6594,84.6044,84.6044,14402.0
2016-02-24 12:45:00,92.3,92.46,92.3,92.45,17489.0,84.6411,84.7878,84.6411,84.7787,17489.0
2016-02-24 12:50:00,92.45,92.54,92.43,92.52,13022.0,84.7787,84.8612,84.7603,84.8429,13022.0
2016-02-24 12:55:00,92.51,92.54,92.47,92.47,6737.0,84.8337,84.8612,84.797,84.797,6737.0
2016-02-24 13:00:00,92.49,92.56,92.47,92.55,9818.0,84.8153,84.8795,84.797,84.8704,9818.0
2016-02-24 13:05:00,92.59,92.76,92.59,92.71,45253.0,84.907,85.0629,84.907,85.0171,45253.0
2016-02-24 13:10:00,92.7,92.7,92.52,92.56,16940.0,85.0079,85.0079,84.8429,84.8795,16940.0
2016-02-24 13:15:00,92.54,92.58,92.48,92.49,8829.0,84.8612,84.8979,84.8062,84.8153,8829.0
2016-02-24 13:20:00,92.51,92.64,92.51,92.63,13035.0,84.8337,84.9529,84.8337,84.9437,13035.0
2016-02-24 13:25:00,92.6,92.6,92.51,92.56,26152.0,84.9162,84.9162,84.8337,84.8795,26152.0
2016-02-24 13:30:00,92.59,92.61,92.5,92.58,12674.0,84.907,84.9254,84.8245,84.8979,12674.0
2016-02-24 13:35:00,92.56,92.56,92.51,92.56,44527.0,84.8795,84.8795,84.8337,84.8795,44527.0
2016-02-24 13:40:00,92.54,92.62,92.53,92.6,13478.0,84.8612,84.9346,84.852,84.9162,13478.0
2016-02-24 13:45:00,92.63,92.64,92.51,92.51,5729.0,84.9437,84.9529,84.8337,84.8337,5729.0
2016-02-24 13:50:00,92.59,92.65,92.59,92.65,16126.0,84.907,84.9621,84.907,84.9621,16126.0
2016-02-24 13:55:00,92.68,92.73,92.63,92.66,20569.0,84.9896,85.0354,84.9437,84.9712,20569.0
2016-02-24 14:00:00,92.65,92.68,92.6,92.62,9055.0,84.9621,84.9896,84.9162,84.9346,9055.0
2016-02-24 14:05:00,92.64,92.98,92.64,92.98,52037.0,84.9529,85.2647,84.9529,85.2647,52037.0
2016-02-24 14:10:00,92.99,93.05,92.96,93.05,5572.0,85.2739,85.3289,85.2463,85.3289,5572.0
2016-02-24 14:15:00,93.06,93.1,93.02,93.03,5196.0,85.338,85.3747,85.3014,85.3105,5196.0
2016-02-24 14:20:00,93.01,93.23,93.01,93.22,38481.0,85.2922,85.4939,85.2922,85.4848,38481.0
2016-02-24 14:25:00,93.29,93.29,93.18,93.24,25796.0,85.549,85.549,85.4481,85.5031,25796.0
2016-02-24 14:30:00,93.25,93.28,93.21,93.25,44088.0,85.5123,85.5398,85.4756,85.5123,44088.0
2016-02-24 14:35:00,93.22,93.26,93.16,93.23,18549.0,85.4848,85.5214,85.4297,85.4939,18549.0
2016-02-24 14:40:00,93.24,93.33,93.22,93.3,21452.0,85.5031,85.5856,85.4848,85.5581,21452.0
2016-02-24 14:45:00,93.28,93.29,93.2,93.26,13586.0,85.5398,85.549,85.4664,85.5214,13586.0
2016-02-24 14:50:00,93.27,93.27,93.15,93.15,14646.0,85.5306,85.5306,85.4206,85.4206,14646.0
2016-02-24 14:55:00,93.14,93.17,93.11,93.11,13431.0,85.4114,85.4389,85.3839,85.3839,13431.0
2016-02-24 15:00:00,93.15,93.2,93.14,93.16,8716.0,85.4206,85.4664,85.4114,85.4297,8716.0
2016-02-24 15:05:00,93.19,93.47,93.18,93.47,26277.0,85.4573,85.714,85.4481,85.714,26277.0
2016-02-24 15:10:00,93.47,93.53,93.42,93.53,24055.0,85.714,85.769,85.6682,85.769,24055.0
2016-02-24 15:15:00,93.5,93.64,93.47,93.61,19202.0,85.7415,85.8699,85.714,85.8424,19202.0
2016-02-24 15:20:00,93.64,93.66,93.56,93.57,14873.0,85.8699,85.8883,85.7966,85.8057,14873.0
2016-02-24 15:25:00,93.57,93.7,93.57,93.65,16962.0,85.8057,85.9249,85.8057,85.8791,16962.0
2016-02-24 15:30:00,93.68,93.68,93.56,93.58,26263.0,85.9066,85.9066,85.7966,85.8149,26263.0
2016-02-24 15:35:00,93.62,93.73,93.59,93.7,24359.0,85.8516,85.9524,85.8241,85.9249,24359.0
2016-02-24 15:40:00,93.71,93.72,93.49,93.49,74247.0,85.9341,85.9433,85.7324,85.7324,74247.0
2016-02-24 15:45:00,93.5,93.54,93.44,93.45,19315.0,85.7415,85.7782,85.6865,85.6957,19315.0
2016-02-24 15:50:00,93.47,93.59,93.47,93.59,25045.0,85.714,85.8241,85.714,85.8241,25045.0
2016-02-24 15:55:00,93.57,93.65,93.52,93.6,70344.0,85.8057,85.8791,85.7599,85.8332,70344.0
2016-02-25 09:30:00,93.86,94.13,93.86,94.13,27127.0,86.0717,86.3193,86.0717,86.3193,27127.0
2016-02-25 09:35:00,94.1,94.15,93.82,93.88,28789.0,86.2917,86.3376,86.035,86.09,28789.0
2016-02-25 09:40:00,93.85,93.87,93.63,93.63,7201.0,86.0625,86.0808,85.8607,85.8607,7201.0
2016-02-25 09:45:00,93.69,93.71,93.66,93.68,7244.0,85.9158,85.9341,85.8883,85.9066,7244.0
2016-02-25 09:50:00,93.64,93.82,93.64,93.77,14383.0,85.8699,86.035,85.8699,85.9891,14383.0
2016-02-25 09:55:00,93.76,93.77,93.6,93.6,30401.0,85.98,85.9891,85.8332,85.8332,30401.0
2016-02-25 10:00:00,93.59,93.6,93.47,93.5,27724.0,85.8241,85.8332,85.714,85.7415,27724.0
2016-02-25 10:05:00,93.52,93.52,93.42,93.46,29395.0,85.7599,85.7599,85.6682,85.7049,29395.0
2016-02-25 10:10:00,93.45,93.61,93.38,93.57,17915.0,85.6957,85.8424,85.6315,85.8057,17915.0
2016-02-25 10:15:00,93.6,93.72,93.59,93.71,4045.0,85.8332,85.9433,85.8241,85.9341,4045.0
2016-02-25 10:20:00,93.69,93.71,93.56,93.58,4412.0,85.9158,85.9341,85.7966,85.8149,4412.0
2016-02-25 10:25:00,93.59,93.76,93.59,93.76,10188.0,85.8241,85.98,85.8241,85.98,10188.0
2016-02-25 10:30:00,93.73,93.73,93.6,93.68,10773.0,85.9524,85.9524,85.8332,85.9066,10773.0
2016-02-25 10:35:00,93.68,93.73,93.63,93.71,8351.0,85.9066,85.9524,85.8607,85.9341,8351.0
2016-02-25 10:40:00,93.71,93.88,93.71,93.83,13000.0,85.9341,86.09,85.9341,86.0441,13000.0
2016-02-25 10:45:00,93.84,93.85,93.75,93.79,4087.0,86.0533,86.0625,85.9708,86.0075,4087.0
2016-02-25 10:50:00,93.8,93.84,93.76,93.83,19778.0,86.0166,86.0533,85.98,86.0441,19778.0
2016-02-25 10:55:00,93.8,93.82,93.61,93.61,6115.0,86.0166,86.035,85.8424,85.8424,6115.0
2016-02-25 11:00:00,93.59,93.6,93.55,93.57,4585.0,85.8241,85.8332,85.7874,85.8057,4585.0
2016-02-25 11:05:00,93.56,93.68,93.55,93.68,7039.0,85.7966,85.9066,85.7874,85.9066,7039.0
2016-02-25 11:10:00,93.67,93.67,93.54,93.55,2896.0,85.8974,85.8974,85.7782,85.7874,2896.0
2016-02-25 11:15:00,93.52,93.69,93.52,93.58,3294.0,85.7599,85.9158,85.7599,85.8149,3294.0
2016-02-25 11:20:00,93.59,93.7,93.59,93.7,1617.0,85.8241,85.9249,85.8241,85.9249,1617.0
2016-02-25 11:25:00,93.69,93.79,93.69,93.78,10499.0,85.9158,86.0075,85.9158,85.9983,10499.0
2016-02-25 11:30:00,93.77,93.79,93.65,93.76,7566.0,85.9891,86.0075,85.8791,85.98,7566.0
2016-02-25 11:35:00,93.73,93.82,93.73,93.75,49420.0,85.9524,86.035,85.9524,85.9708,49420.0
2016-02-25 11:40:00,93.74,93.77,93.61,93.62,21177.0,85.9616,85.9891,85.8424,85.8516,21177.0
2016-02-25 11:45:00,93.61,93.69,93.6,93.68,5026.0,85.8424,85.9158,85.8332,85.9066,5026.0
2016-02-25 11:50:00,93.71,93.81,93.71,93.8,13556.0,85.9341,86.0258,85.9341,86.0166,13556.0
2016-02-25 11:55:00,93.8,93.9,93.8,93.89,4467.0,86.0166,86.1083,86.0166,86.0992,4467.0
2016-02-25 12:00:00,93.87,93.88,93.83,93.84,22383.0,86.0808,86.09,86.0441,86.0533,22383.0
2016-02-25 12:05:00,93.84,93.87,93.83,93.83,7412.0,86.0533,86.0808,86.0441,86.0441,7412.0
2016-02-25 12:10:00,93.84,93.86,93.79,93.86,6549.0,86.0533,86.0717,86.0075,86.0717,6549.0
2016-02-25 12:15:00,93.87,93.89,93.76,93.77,12653.0,86.0808,86.0992,85.98,85.9891,12653.0
2016-02-25 12:20:00,93.78,93.78,93.74,93.78,3518.0,85.9983,85.9983,85.9616,85.9983,3518.0
2016-02-25 12:25:00,93.77,93.82,93.75,93.78,4756.0,85.9891,86.035,85.9708,85.9983,4756.0
2016-02-25 12:30:00,93.77,93.78,93.67,93.67,2809.0,85.9891,85.9983,85.8974,85.8974,2809.0
2016-02-25 12:35:00,93.69,93.76,93.68,93.68,4562.0,85.9158,85.98,85.9066,85.9066,4562.0
2016-02-25 12:40:00,93.68,93.7,93.67,93.69,3601.0,85.9066,85.9249,85.8974,85.9158,3601.0
2016-02-25 12:45:00,93.67,93.67,93.6,93.66,6615.0,85.8974,85.8974,85.8332,85.8883,6615.0
2016-02-25 12:50:00,93.67,93.78,93.66,93.78,8767.0,85.8974,85.9983,85.8883,85.9983,8767.0
2016-02-25 12:55:00,93.79,93.8,93.76,93.77,6118.0,86.0075,86.0166,85.98,85.9891,6118.0
2016-02-25 13:00:00,93.77,93.84,93.75,93.84,8527.0,85.9891,86.0533,85.9708,86.0533,8527.0
2016-02-25 13:05:00,93.84,93.89,93.82,93.84,7345.0,86.0533,86.0992,86.035,86.0533,7345.0
2016-02-25 13:10:00,93.86,93.89,93.8,93.88,9969.0,86.0717,86.0992,86.0166,86.09,9969.0
2016-02-25 13:15:00,93.88,93.95,93.87,93.93,34252.0,86.09,86.1542,86.0808,86.1359,34252.0
2016-02-25 13:20:00,93.93,93.98,93.91,93.91,10076.0,86.1359,86.1817,86.1175,86.1175,10076.0
2016-02-25 13:25:00,93.93,94.0,93.93,94.0,15094.0,86.1359,86.2,86.1359,86.2,15094.0
2016-02-25 13:30:00,94.01,94.08,93.99,94.07,6479.0,86.2092,86.2734,86.1909,86.2642,6479.0
2016-02-25 13:35:00,94.07,94.16,94.07,94.14,32677.0,86.2642,86.3468,86.2642,86.3284,32677.0
2016-02-25 13:40:00,94.16,94.24,94.14,94.23,12026.0,86.3468,86.4201,86.3284,86.411,12026.0
2016-02-25 13:45:00,94.24,94.24,94.16,94.17,9770.0,86.4201,86.4201,86.3468,86.3559,9770.0
2016-02-25 13:50:00,94.18,94.23,94.18,94.2,12983.0,86.3651,86.411,86.3651,86.3834,12983.0
2016-02-25 13:55:00,94.19,94.23,94.14,94.23,10669.0,86.3743,86.411,86.3284,86.411,10669.0
2016-02-25 14:00:00,94.19,94.2,94.14,94.18,8607.0,86.3743,86.3834,86.3284,86.3651,8607.0
2016-02-25 14:05:00,94.17,94.17,94.12,94.16,41674.0,86.3559,86.3559,86.3101,86.3468,41674.0
2016-02-25 14:10:00,94.16,94.25,94.15,94.24,21078.0,86.3468,86.4293,86.3376,86.4201,21078.0
2016-02-25 14:15:00,94.22,94.27,94.22,94.27,23601.0,86.4018,86.4476,86.4018,86.4476,23601.0
2016-02-25 14:20:00,94.28,94.3,94.23,94.23,3587.0,86.4568,86.4751,86.411,86.411,3587.0
2016-02-25 14:25:00,94.24,94.26,94.2,94.22,33677.0,86.4201,86.4385,86.3834,86.4018,33677.0
2016-02-25 14:30:00,94.25,94.27,94.24,94.26,6273.0,86.4293,86.4476,86.4201,86.4385,6273.0
2016-02-25 14:35:00,94.25,94.26,94.17,94.24,12170.0,86.4293,86.4385,86.3559,86.4201,12170.0
2016-02-25 14:40:00,94.22,94.22,94.18,94.2,3850.0,86.4018,86.4018,86.3651,86.3834,3850.0
2016-02-25 14:45:00,94.19,94.21,94.15,94.16,6362.0,86.3743,86.3926,86.3376,86.3468,6362.0
2016-02-25 14:50:00,94.15,94.16,94.06,94.1,11216.0,86.3376,86.3468,86.2551,86.2917,11216.0
2016-02-25 14:55:00,94.1,94.15,94.08,94.14,9688.0,86.2917,86.3376,86.2734,86.3284,9688.0
2016-02-25 15:00:00,94.13,94.3,94.13,94.29,10984.0,86.3193,86.4751,86.3193,86.466,10984.0
2016-02-25 15:05:00,94.31,94.32,94.27,94.31,9605.0,86.4843,86.4935,86.4476,86.4843,9605.0
2016-02-25 15:10:00,94.33,94.39,94.31,94.38,4585.0,86.5027,86.5577,86.4843,86.5485,4585.0
2016-02-25 15:15:00,94.34,94.35,94.3,94.31,9027.0,86.5118,86.521,86.4751,86.4843,9027.0
2016-02-25 15:20:00,94.31,94.34,94.31,94.33,6855.0,86.4843,86.5118,86.4843,86.5027,6855.0
2016-02-25 15:25:00,94.35,94.35,94.26,94.26,12671.0,86.521,86.521,86.4385,86.4385,12671.0
2016-02-25 15:30:00,94.28,94.35,94.24,94.27,11118.0,86.4568,86.521,86.4201,86.4476,11118.0
2016-02-25 15:35:00,94.28,94.39,94.27,94.39,14529.0,86.4568,86.5577,86.4476,86.5577,14529.0
2016-02-25 15:40:00,94.36,94.52,94.35,94.47,13777.0,86.5302,86.6769,86.521,86.631,13777.0
2016-02-25 15:45:00,94.48,94.53,94.48,94.5,27293.0,86.6402,86.6861,86.6402,86.6586,27293.0
2016-02-25 15:50:00,94.5,94.55,94.49,94.55,34016.0,86.6586,86.7044,86.6494,86.7044,34016.0
2016-02-25 15:55:00,94.54,94.66,94.53,94.66,70791.0,86.6952,86.8053,86.6861,86.8053,70791.0
2016-02-26 09:30:00,95.1,95.21,95.02,95.09,31661.0,87.2088,87.3096,87.1354,87.1996,31661.0
2016-02-26 09:35:00,95.07,95.19,95.06,95.1,16784.0,87.1813,87.2913,87.1721,87.2088,16784.0
2016-02-26 09:40:00,95.12,95.17,94.96,94.97,8505.0,87.2271,87.273,87.0804,87.0896,8505.0
2016-02-26 09:45:00,95.0,95.08,94.97,95.03,6285.0,87.1171,87.1904,87.0896,87.1446,6285.0
2016-02-26 09:50:00,95.03,95.14,95.01,95.11,20260.0,87.1446,87.2454,87.1262,87.2179,20260.0
2016-02-26 09:55:00,95.12,95.17,95.02,95.04,18000.0,87.2271,87.273,87.1354,87.1537,18000.0
2016-02-26 10:00:00,95.0,95.0,94.91,94.93,32890.0,87.1171,87.1171,87.0345,87.0529,32890.0
2016-02-26 10:05:00,94.92,94.97,94.81,94.81,23000.0,87.0437,87.0896,86.9428,86.9428,23000.0
2016-02-26 10:10:00,94.79,94.88,94.76,94.87,259095.0,86.9245,87.007,86.897,86.9979,259095.0
2016-02-26 10:15:00,94.88,94.89,94.77,94.81,160897.0,87.007,87.0162,86.9061,86.9428,160897.0
2016-02-26 10:20:00,94.82,94.84,94.68,94.7,13532.0,86.952,86.9703,86.8236,86.842,13532.0
2016-02-26 10:25:00,94.68,94.75,94.66,94.75,8875.0,86.8236,86.8878,86.8053,86.8878,8875.0
2016-02-26 10:30:00,94.75,94.91,94.75,94.89,22201.0,86.8878,87.0345,86.8878,87.0162,22201.0
2016-02-26 10:35:00,94.88,95.0,94.86,95.0,10216.0,87.007,87.1171,86.9887,87.1171,10216.0
2016-02-26 10:40:00,94.98,94.98,94.94,94.98,8663.0,87.0987,87.0987,87.062,87.0987,8663.0
2016-02-26 10:45:00,94.98,95.05,94.97,95.0,21235.0,87.0987,87.1629,87.0896,87.1171,21235.0
2016-02-26 10:50:00,94.97,94.97,94.89,94.96,6585.0,87.0896,87.0896,87.0162,87.0804,6585.0
2016-02-26 10:55:00,94.96,95.03,94.91,95.02,8999.0,87.0804,87.1446,87.0345,87.1354,8999.0
2016-02-26 11:00:00,95.02,95.04,94.98,95.04,8529.0,87.1354,87.1537,87.0987,87.1537,8529.0
2016-02-26 11:05:00,95.04,95.07,94.99,95.01,8497.0,87.1537,87.1813,87.1079,87.1262,8497.0
2016-02-26 11:10:00,94.97,95.0,94.94,94.96,38026.0,87.0896,87.1171,87.062,87.0804,38026.0
2016-02-26 11:15:00,94.95,95.03,94.93,94.95,5081.0,87.0712,87.1446,87.0529,87.0712,5081.0
2016-02-26 11:20:00,94.94,94.95,94.88,94.88,15735.0,87.062,87.0712,87.007,87.007,15735.0
2016-02-26 11:25:00,94.88,94.88,94.74,94.74,22834.0,87.007,87.007,86.8786,86.8786,22834.0
2016-02-26 11:30:00,94.73,94.77,94.68,94.72,17541.0,86.8695,86.9061,86.8236,86.8603,17541.0
2016-02-26 11:35:00,94.72,94.79,94.65,94.67,24082.0,86.8603,86.9245,86.7961,86.8144,24082.0
2016-02-26 11:40:00,94.66,94.72,94.64,94.69,14926.0,86.8053,86.8603,86.7869,86.8328,14926.0
2016-02-26 11:45:00,94.67,94.79,94.65,94.78,22085.0,86.8144,86.9245,86.7961,86.9153,22085.0
2016-02-26 11:50:00,94.75,94.81,94.72,94.78,17547.0,86.8878,86.9428,86.8603,86.9153,17547.0
2016-02-26 11:55:00,94.78,94.82,94.72,94.74,16823.0,86.9153,86.952,86.8603,86.8786,16823.0
2016-02-26 12:00:00,94.74,94.74,94.58,94.61,35711.0,86.8786,86.8786,86.7319,86.7594,35711.0
2016-02-26 12:05:00,94.59,94.65,94.5,94.62,25484.0,86.7411,86.7961,86.6586,86.7686,25484.0
2016-02-26 12:10:00,94.63,94.68,94.56,94.59,11090.0,86.7778,86.8236,86.7136,86.7411,11090.0
2016-02-26 12:15:00,94.59,94.68,94.59,94.65,5001.0,86.7411,86.8236,86.7411,86.7961,5001.0
2016-02-26 12:20:00,94.66,94.66,94.62,94.64,5309.0,86.8053,86.8053,86.7686,86.7869,5309.0
2016-02-26 12:25:00,94.62,94.71,94.61,94.64,8706.0,86.7686,86.8511,86.7594,86.7869,8706.0
2016-02-26 12:30:00,94.66,94.75,94.65,94.71,7105.0,86.8053,86.8878,86.7961,86.8511,7105.0
2016-02-26 12:35:00,94.7,94.72,94.66,94.67,9820.0,86.842,86.8603,86.8053,86.8144,9820.0
2016-02-26 12:40:00,94.66,94.68,94.62,94.67,14749.0,86.8053,86.8236,86.7686,86.8144,14749.0
2016-02-26 12:45:00,94.65,94.74,94.65,94.72,19161.0,86.7961,86.8786,86.7961,86.8603,19161.0
2016-02-26 12:50:00,94.69,94.84,94.66,94.84,25761.0,86.8328,86.9703,86.8053,86.9703,25761.0
2016-02-26 12:55:00,94.85,94.92,94.83,94.85,15819.0,86.9795,87.0437,86.9612,86.9795,15819.0
2016-02-26 13:00:00,94.84,94.93,94.82,94.87,3275.0,86.9703,87.0529,86.952,86.9979,3275.0
2016-02-26 13:05:00,94.84,94.92,94.82,94.87,6095.0,86.9703,87.0437,86.952,86.9979,6095.0
2016-02-26 13:10:00,94.86,94.87,94.79,94.79,3831.0,86.9887,86.9979,86.9245,86.9245,3831.0
2016-02-26 13:15:00,94.78,94.78,94.75,94.78,4044.0,86.9153,86.9153,86.8878,86.9153,4044.0
2016-02-26 13:20:00,94.79,94.79,94.72,94.74,9093.0,86.9245,86.9245,86.8603,86.8786,9093.0
2016-02-26 13:25:00,94.74,94.77,94.7,94.71,20099.0,86.8786,86.9061,86.842,86.8511,20099.0
2016-02-26 13:30:00,94.71,94.77,94.7,94.71,5397.0,86.8511,86.9061,86.842,86.8511,5397.0
2016-02-26 13:35:00,94.72,94.82,94.72,94.75,11907.0,86.8603,86.952,86.8603,86.8878,11907.0
2016-02-26 13:40:00,94.76,94.79,94.61,94.62,32219.0,86.897,86.9245,86.7594,86.7686,32219.0
2016-02-26 13:45:00,94.63,94.68,94.61,94.68,13033.0,86.7778,86.8236,86.7594,86.8236,13033.0
2016-02-26 13:50:00,94.66,94.67,94.56,94.62,21783.0,86.8053,86.8144,86.7136,86.7686,21783.0
2016-02-26 13:55:00,94.6,94.61,94.52,94.61,18989.0,86.7503,86.7594,86.6769,86.7594,18989.0
2016-02-26 14:00:00,94.63,94.7,94.61,94.68,7023.0,86.7778,86.842,86.7594,86.8236,7023.0
2016-02-26 14:05:00,94.68,94.72,94.65,94.66,17468.0,86.8236,86.8603,86.7961,86.8053,17468.0
2016-02-26 14:10:00,94.66,94.67,94.57,94.63,60615.0,86.8053,86.8144,86.7227,86.7778,60615.0
2016-02-26 14:15:00,94.62,94.65,94.58,94.62,15347.0,86.7686,86.7961,86.7319,86.7686,15347.0
2016-02-26 14:20:00,94.6,94.7,94.57,94.65,12081.0,86.7503,86.842,86.7227,86.7961,12081.0
2016-02-26 14:25:00,94.65,94.73,94.65,94.69,20097.0,86.7961,86.8695,86.7961,86.8328,20097.0
2016-02-26 14:30:00,94.69,94.69,94.61,94.63,116743.0,86.8328,86.8328,86.7594,86.7778,116743.0
2016-02-26 14:35:00,94.63,94.64,94.42,94.42,41256.0,86.7778,86.7869,86.5852,86.5852,41256.0
2016-02-26 14:40:00,94.42,94.5,94.4,94.5,11451.0,86.5852,86.6586,86.5669,86.6586,11451.0
2016-02-26 14:45:00,94.49,94.57,94.49,94.54,11610.0,86.6494,86.7227,86.6494,86.6952,11610.0
2016-02-26 14:50:00,94.54,94.55,94.47,94.52,5422.0,86.6952,86.7044,86.631,86.6769,5422.0
2016-02-26 14:55:00,94.5,94.54,94.45,94.45,17023.0,86.6586,86.6952,86.6127,86.6127,17023.0
2016-02-26 15:00:00,94.46,94.67,94.44,94.65,15895.0,86.6219,86.8144,86.6035,86.7961,15895.0
2016-02-26 15:05:00,94.66,94.71,94.64,94.69,15749.0,86.8053,86.8511,86.7869,86.8328,15749.0
2016-02-26 15:10:00,94.68,94.71,94.63,94.66,23748.0,86.8236,86.8511,86.7778,86.8053,23748.0
2016-02-26 15:15:00,94.64,94.69,94.63,94.67,11664.0,86.7869,86.8328,86.7778,86.8144,11664.0
2016-02-26 15:20:00,94.68,94.69,94.59,94.63,10142.0,86.8236,86.8328,86.7411,86.7778,10142.0
2016-02-26 15:25:00,94.63,94.65,94.52,94.55,31974.0,86.7778,86.7961,86.6769,86.7044,31974.0
2016-02-26 15:30:00,94.56,94.67,94.54,94.64,31596.0,86.7136,86.8144,86.6952,86.7869,31596.0
2016-02-26 15:35:00,94.64,94.64,94.55,94.55,18779.0,86.7869,86.7869,86.7044,86.7044,18779.0
2016-02-26 15:40:00,94.56,94.63,94.56,94.61,25819.0,86.7136,86.7778,86.7136,86.7594,25819.0
2016-02-26 15:45:00,94.62,94.68,94.62,94.63,18927.0,86.7686,86.8236,86.7686,86.7778,18927.0
2016-02-26 15:50:00,94.64,94.67,94.63,94.64,11352.0,86.7869,86.8144,86.7778,86.7869,11352.0
2016-02-26 15:55:00,94.64,94.64,94.53,94.53,23991.0,86.7869,86.7869,86.6861,86.6861,23991.0
2016-02-29 09:30:00,94.49,94.58,94.42,94.51,22011.0,86.6494,86.7319,86.5852,86.6677,22011.0
2016-02-29 09:35:00,94.65,94.68,94.59,94.62,2621.0,86.7961,86.8236,86.7411,86.7686,2621.0
2016-02-29 09:40:00,94.64,94.72,94.48,94.53,17005.0,86.7869,86.8603,86.6402,86.6861,17005.0
2016-02-29 09:45:00,94.54,94.65,94.46,94.6,6422.0,86.6952,86.7961,86.6219,86.7503,6422.0
2016-02-29 09:50:00,94.62,94.74,94.62,94.71,13198.0,86.7686,86.8786,86.7686,86.8511,13198.0
2016-02-29 09:55:00,94.74,94.74,94.6,94.64,12876.0,86.8786,86.8786,86.7503,86.7869,12876.0
2016-02-29 10:00:00,94.61,94.61,94.47,94.47,7058.0,86.7594,86.7594,86.631,86.631,7058.0
2016-02-29 10:05:00,94.54,94.64,94.49,94.5,19583.0,86.6952,86.7869,86.6494,86.6586,19583.0
2016-02-29 10:10:00,94.55,94.56,94.43,94.5,9070.0,86.7044,86.7136,86.5944,86.6586,9070.0
2016-02-29 10:15:00,94.54,94.64,94.49,94.54,14829.0,86.6952,86.7869,86.6494,86.6952,14829.0
2016-02-29 10:20:00,94.53,94.71,94.51,94.68,17669.0,86.6861,86.8511,86.6677,86.8236,17669.0
2016-02-29 10:25:00,94.69,94.7,94.53,94.55,6239.0,86.8328,86.842,86.6861,86.7044,6239.0
2016-02-29 10:30:00,94.57,94.63,94.5,94.51,10696.0,86.7227,86.7778,86.6586,86.6677,10696.0
2016-02-29 10:35:00,94.52,94.59,94.49,94.58,10931.0,86.6769,86.7411,86.6494,86.7319,10931.0
2016-02-29 10:40:00,94.59,94.67,94.56,94.65,28563.0,86.7411,86.8144,86.7136,86.7961,28563.0
2016-02-29 10:45:00,94.64,94.74,94.63,94.68,9050.0,86.7869,86.8786,86.7778,86.8236,9050.0
2016-02-29 10:50:00,94.67,94.8,94.65,94.8,10822.0,86.8144,86.9337,86.7961,86.9337,10822.0
2016-02-29 10:55:00,94.77,94.78,94.73,94.75,11227.0,86.9061,86.9153,86.8695,86.8878,11227.0
2016-02-29 11:00:00,94.75,94.83,94.72,94.72,12432.0,86.8878,86.9612,86.8603,86.8603,12432.0
2016-02-29 11:05:00,94.75,94.81,94.72,94.76,10879.0,86.8878,86.9428,86.8603,86.897,10879.0
2016-02-29 11:10:00,94.81,94.84,94.77,94.79,11372.0,86.9428,86.9703,86.9061,86.9245,11372.0
2016-02-29 11:15:00,94.82,94.88,94.82,94.86,6767.0,86.952,87.007,86.952,86.9887,6767.0
2016-02-29 11:20:00,94.87,94.95,94.84,94.92,12694.0,86.9979,87.0712,86.9703,87.0437,12694.0
2016-02-29 11:25:00,94.93,94.94,94.82,94.83,176566.0,87.0529,87.062,86.952,86.9612,176566.0
2016-02-29 11:30:00,94.83,95.01,94.82,94.99,9202.0,86.9612,87.1262,86.952,87.1079,9202.0
2016-02-29 11:35:00,95.0,95.11,94.96,95.11,22704.0,87.1171,87.2179,87.0804,87.2179,22704.0
2016-02-29 11:40:00,95.12,95.12,95.04,95.06,46301.0,87.2271,87.2271,87.1537,87.1721,46301.0
2016-02-29 11:45:00,95.06,95.12,95.02,95.04,13801.0,87.1721,87.2271,87.1354,87.1537,13801.0
2016-02-29 11:50:00,95.03,95.05,94.98,95.05,7905.0,87.1446,87.1629,87.0987,87.1629,7905.0
2016-02-29 11:55:00,95.03,95.03,94.97,95.01,8149.0,87.1446,87.1446,87.0896,87.1262,8149.0
2016-02-29 12:00:00,95.02,95.02,94.96,94.97,23775.0,87.1354,87.1354,87.0804,87.0896,23775.0
2016-02-29 12:05:00,94.97,94.98,94.93,94.94,167651.0,87.0896,87.0987,87.0529,87.062,167651.0
2016-02-29 12:10:00,94.94,95.03,94.93,95.02,31159.0,87.062,87.1446,87.0529,87.1354,31159.0
2016-02-29 12:15:00,95.02,95.07,95.01,95.06,10203.0,87.1354,87.1813,87.1262,87.1721,10203.0
2016-02-29 12:20:00,95.06,95.06,94.96,94.98,19818.0,87.1721,87.1721,87.0804,87.0987,19818.0
2016-02-29 12:25:00,94.97,94.99,94.88,94.92,98662.0,87.0896,87.1079,87.007,87.0437,98662.0
2016-02-29 12:30:00,94.92,94.93,94.84,94.91,44174.0,87.0437,87.0529,86.9703,87.0345,44174.0
2016-02-29 12:35:00,94.92,94.92,94.81,94.83,22631.0,87.0437,87.0437,86.9428,86.9612,22631.0
2016-02-29 12:40:00,94.83,94.91,94.83,94.89,11931.0,86.9612,87.0345,86.9612,87.0162,11931.0
2016-02-29 12:45:00,94.89,94.9,94.86,94.86,12763.0,87.0162,87.0254,86.9887,86.9887,12763.0
2016-02-29 12:50:00,94.87,94.93,94.87,94.93,4454.0,86.9979,87.0529,86.9979,87.0529,4454.0
2016-02-29 12:55:00,94.93,94.96,94.88,94.94,12983.0,87.0529,87.0804,87.007,87.062,12983.0
2016-02-29 13:00:00,94.96,94.97,94.92,94.96,5218.0,87.0804,87.0896,87.0437,87.0804,5218.0
2016-02-29 13:05:00,94.92,94.93,94.91,94.92,4509.0,87.0437,87.0529,87.0345,87.0437,4509.0
2016-02-29 13:10:00,94.91,94.94,94.83,94.83,6962.0,87.0345,87.062,86.9612,86.9612,6962.0
2016-02-29 13:15:00,94.83,94.9,94.83,94.86,11433.0,86.9612,87.0254,86.9612,86.9887,11433.0
2016-02-29 13:20:00,94.87,94.87,94.84,94.84,16699.0,86.9979,86.9979,86.9703,86.9703,16699.0
2016-02-29 13:25:00,94.84,94.86,94.74,94.74,34857.0,86.9703,86.9887,86.8786,86.8786,34857.0
2016-02-29 13:30:00,94.74,94.74,94.68,94.7,12383.0,86.8786,86.8786,86.8236,86.842,12383.0
2016-02-29 13:35:00,94.7,94.74,94.69,94.73,11608.0,86.842,86.8786,86.8328,86.8695,11608.0
2016-02-29 13:40:00,94.72,94.73,94.64,94.7,15444.0,86.8603,86.8695,86.7869,86.842,15444.0
2016-02-29 13:45:00,94.71,94.74,94.7,94.73,78947.0,86.8511,86.8786,86.842,86.8695,78947.0
2016-02-29 13:50:00,94.73,94.75,94.71,94.73,9105.0,86.8695,86.8878,86.8511,86.8695,9105.0
2016-02-29 13:55:00,94.73,94.74,94.68,94.73,24905.0,86.8695,86.8786,86.8236,86.8695,24905.0
2016-02-29 14:00:00,94.73,94.74,94.66,94.69,9919.0,86.8695,86.8786,86.8053,86.8328,9919.0
2016-02-29 14:05:00,94.68,94.72,94.55,94.56,29137.0,86.8236,86.8603,86.7044,86.7136,29137.0
2016-02-29 14:10:00,94.56,94.56,94.51,94.52,22136.0,86.7136,86.7136,86.6677,86.6769,22136.0
2016-02-29 14:15:00,94.51,94.51,94.46,94.51,27575.0,86.6677,86.6677,86.6219,86.6677,27575.0
2016-02-29 14:20:00,94.43,94.44,94.32,94.36,12444.0,86.5944,86.6035,86.4935,86.5302,12444.0
2016-02-29 14:25:00,94.35,94.46,94.29,94.45,27953.0,86.521,86.6219,86.466,86.6127,27953.0
2016-02-29 14:30:00,94.45,94.48,94.38,94.38,17310.0,86.6127,86.6402,86.5485,86.5485,17310.0
2016-02-29 14:35:00,94.4,94.46,94.37,94.43,12436.0,86.5669,86.6219,86.5393,86.5944,12436.0
2016-02-29 14:40:00,94.42,94.44,94.26,94.31,5786.0,86.5852,86.6035,86.4385,86.4843,5786.0
2016-02-29 14:45:00,94.28,94.32,94.2,94.28,16226.0,86.4568,86.4935,86.3834,86.4568,16226.0
2016-02-29 14:50:00,94.3,94.37,94.3,94.31,8214.0,86.4751,86.5393,86.4751,86.4843,8214.0
2016-02-29 14:55:00,94.32,94.34,94.22,94.28,19431.0,86.4935,86.5118,86.4018,86.4568,19431.0
2016-02-29 15:00:00,94.25,94.25,94.12,94.19,10639.0,86.4293,86.4293,86.3101,86.3743,10639.0
2016-02-29 15:05:00,94.17,94.17,94.02,94.13,24709.0,86.3559,86.3559,86.2184,86.3193,24709.0
2016-02-29 15:10:00,94.12,94.13,94.02,94.04,28816.0,86.3101,86.3193,86.2184,86.2367,28816.0
2016-02-29 15:15:00,94.04,94.06,93.95,93.99,36270.0,86.2367,86.2551,86.1542,86.1909,36270.0
2016-02-29 15:20:00,93.98,94.12,93.97,94.1,61544.0,86.1817,86.3101,86.1725,86.2917,61544.0
2016-02-29 15:25:00,94.11,94.21,94.07,94.17,29510.0,86.3009,86.3926,86.2642,86.3559,29510.0
2016-02-29 15:30:00,94.18,94.25,94.13,94.19,26565.0,86.3651,86.4293,86.3193,86.3743,26565.0
2016-02-29 15:35:00,94.19,94.23,94.12,94.23,16818.0,86.3743,86.411,86.3101,86.411,16818.0
2016-02-29 15:40:00,94.24,94.25,94.14,94.25,26172.0,86.4201,86.4293,86.3284,86.4293,26172.0
2016-02-29 15:45:00,94.24,94.28,94.17,94.2,31299.0,86.4201,86.4568,86.3559,86.3834,31299.0
2016-02-29 15:50:00,94.2,94.2,94.05,94.11,8910.0,86.3834,86.3834,86.2459,86.3009,8910.0
2016-02-29 15:55:00,94.12,94.15,93.84,93.84,60477.0,86.3101,86.3376,86.0533,86.0533,60477.0
2016-03-01 09:30:00,94.54,94.67,94.54,94.62,15621.0,86.6952,86.8144,86.6952,86.7686,15621.0
2016-03-01 09:35:00,94.58,94.58,94.41,94.41,8593.0,86.7319,86.7319,86.576,86.576,8593.0
2016-03-01 09:40:00,94.39,94.51,94.32,94.47,9609.0,86.5577,86.6677,86.4935,86.631,9609.0
2016-03-01 09:45:00,94.47,94.55,94.36,94.48,15244.0,86.631,86.7044,86.5302,86.6402,15244.0
2016-03-01 09:50:00,94.48,94.59,94.47,94.55,29165.0,86.6402,86.7411,86.631,86.7044,29165.0
2016-03-01 09:55:00,94.54,94.63,94.5,94.6,14716.0,86.6952,86.7778,86.6586,86.7503,14716.0
2016-03-01 10:00:00,94.62,94.88,94.6,94.74,32689.0,86.7686,87.007,86.7503,86.8786,32689.0
2016-03-01 10:05:00,94.74,94.81,94.73,94.81,18439.0,86.8786,86.9428,86.8695,86.9428,18439.0
2016-03-01 10:10:00,94.82,94.88,94.74,94.79,21206.0,86.952,87.007,86.8786,86.9245,21206.0
2016-03-01 10:15:00,94.86,94.86,94.68,94.74,15134.0,86.9887,86.9887,86.8236,86.8786,15134.0
2016-03-01 10:20:00,94.81,95.12,94.8,95.11,45805.0,86.9428,87.2271,86.9337,87.2179,45805.0
2016-03-01 10:25:00,95.11,95.17,95.1,95.16,15205.0,87.2179,87.273,87.2088,87.2638,15205.0
2016-03-01 10:30:00,95.14,95.28,95.1,95.22,155504.0,87.2454,87.3738,87.2088,87.3188,155504.0
2016-03-01 10:35:00,95.22,95.29,95.2,95.2,11854.0,87.3188,87.383,87.3005,87.3005,11854.0
2016-03-01 10:40:00,95.24,95.27,95.21,95.27,12644.0,87.3371,87.3647,87.3096,87.3647,12644.0
2016-03-01 10:45:00,95.27,95.27,95.13,95.14,15516.0,87.3647,87.3647,87.2363,87.2454,15516.0
2016-03-01 10:50:00,95.13,95.18,95.12,95.17,4936.0,87.2363,87.2821,87.2271,87.273,4936.0
2016-03-01 10:55:00,95.18,95.19,95.05,95.1,32850.0,87.2821,87.2913,87.1629,87.2088,32850.0
2016-03-01 11:00:00,95.1,95.18,95.1,95.14,6402.0,87.2088,87.2821,87.2088,87.2454,6402.0
2016-03-01 11:05:00,95.13,95.21,95.11,95.2,12812.0,87.2363,87.3096,87.2179,87.3005,12812.0
2016-03-01 11:10:00,95.21,95.25,95.19,95.22,3247.0,87.3096,87.3463,87.2913,87.3188,3247.0
2016-03-01 11:15:00,95.25,95.34,95.2,95.32,19669.0,87.3463,87.4289,87.3005,87.4105,19669.0
2016-03-01 11:20:00,95.31,95.37,95.29,95.34,16785.0,87.4013,87.4564,87.383,87.4289,16785.0
2016-03-01 11:25:00,95.38,95.42,95.36,95.39,11071.0,87.4655,87.5022,87.4472,87.4747,11071.0
2016-03-01 11:30:00,95.39,95.44,95.37,95.41,8072.0,87.4747,87.5206,87.4564,87.493,8072.0
2016-03-01 11:35:00,95.41,95.49,95.39,95.48,14040.0,87.493,87.5664,87.4747,87.5572,14040.0
2016-03-01 11:40:00,95.49,95.5,95.44,95.46,10906.0,87.5664,87.5756,87.5206,87.5389,10906.0
2016-03-01 11:45:00,95.45,95.55,95.45,95.54,14890.0,87.5297,87.6214,87.5297,87.6123,14890.0
2016-03-01 11:50:00,95.55,95.6,95.5,95.6,18659.0,87.6214,87.6673,87.5756,87.6673,18659.0
2016-03-01 11:55:00,95.61,95.62,95.56,95.6,6995.0,87.6764,87.6856,87.6306,87.6673,6995.0
2016-03-01 12:00:00,95.6,95.73,95.58,95.72,19581.0,87.6673,87.7865,87.6489,87.7773,19581.0
2016-03-01 12:05:00,95.73,95.8,95.7,95.76,11292.0,87.7865,87.8507,87.759,87.814,11292.0
2016-03-01 12:10:00,95.75,95.78,95.69,95.69,11564.0,87.8048,87.8323,87.7498,87.7498,11564.0
2016-03-01 12:15:00,95.68,95.72,95.67,95.72,5504.0,87.7406,87.7773,87.7315,87.7773,5504.0
2016-03-01 12:20:00,95.71,95.73,95.65,95.66,10138.0,87.7681,87.7865,87.7131,87.7223,10138.0
2016-03-01 12:25:00,95.66,95.71,95.66,95.71,5210.0,87.7223,87.7681,87.7223,87.7681,5210.0
2016-03-01 12:30:00,95.71,95.74,95.65,95.73,7704.0,87.7681,87.7957,87.7131,87.7865,7704.0
2016-03-01 12:35:00,95.74,95.74,95.64,95.65,3897.0,87.7957,87.7957,87.704,87.7131,3897.0
2016-03-01 12:40:00,95.64,95.7,95.63,95.68,3261.0,87.704,87.759,87.6948,87.7406,3261.0
2016-03-01 12:45:00,95.76,95.76,95.67,95.68,3200.0,87.814,87.814,87.7315,87.7406,3200.0
2016-03-01 12:50:00,95.67,95.74,95.67,95.73,14461.0,87.7315,87.7957,87.7315,87.7865,14461.0
2016-03-01 12:55:00,95.7,95.75,95.7,95.74,10938.0,87.759,87.8048,87.759,87.7957,10938.0
2016-03-01 13:00:00,95.73,95.73,95.62,95.66,5695.0,87.7865,87.7865,87.6856,87.7223,5695.0
2016-03-01 13:05:00,95.65,95.69,95.63,95.67,28006.0,87.7131,87.7498,87.6948,87.7315,28006.0
2016-03-01 13:10:00,95.67,95.73,95.64,95.71,14534.0,87.7315,87.7865,87.704,87.7681,14534.0
2016-03-01 13:15:00,95.72,95.73,95.69,95.71,10074.0,87.7773,87.7865,87.7498,87.7681,10074.0
2016-03-01 13:20:00,95.71,95.81,95.71,95.72,13731.0,87.7681,87.8599,87.7681,87.7773,13731.0
2016-03-01 13:25:00,95.75,95.81,95.73,95.78,19580.0,87.8048,87.8599,87.7865,87.8323,19580.0
2016-03-01 13:30:00,95.78,95.85,95.77,95.82,13297.0,87.8323,87.8965,87.8232,87.869,13297.0
2016-03-01 13:35:00,95.82,95.87,95.82,95.87,12162.0,87.869,87.9149,87.869,87.9149,12162.0
2016-03-01 13:40:00,95.85,95.92,95.85,95.92,7687.0,87.8965,87.9607,87.8965,87.9607,7687.0
2016-03-01 13:45:00,95.92,95.95,95.88,95.93,13956.0,87.9607,87.9882,87.924,87.9699,13956.0
2016-03-01 13:50:00,95.92,95.94,95.83,95.83,25459.0,87.9607,87.9791,87.8782,87.8782,25459.0
2016-03-01 13:55:00,95.84,95.87,95.8,95.85,22490.0,87.8874,87.9149,87.8507,87.8965,22490.0
2016-03-01 14:00:00,95.86,95.89,95.82,95.88,13170.0,87.9057,87.9332,87.869,87.924,13170.0
2016-03-01 14:05:00,95.87,95.95,95.86,95.92,19328.0,87.9149,87.9882,87.9057,87.9607,19328.0
2016-03-01 14:10:00,95.92,95.95,95.85,95.85,12616.0,87.9607,87.9882,87.8965,87.8965,12616.0
2016-03-01 14:15:00,95.86,95.9,95.84,95.87,299747.0,87.9057,87.9424,87.8874,87.9149,299747.0
2016-03-01 14:20:00,95.87,95.88,95.82,95.83,620585.0,87.9149,87.924,87.869,87.8782,620585.0
2016-03-01 14:25:00,95.82,95.87,95.78,95.85,357495.0,87.869,87.9149,87.8323,87.8965,357495.0
2016-03-01 14:30:00,95.87,95.89,95.84,95.85,85931.0,87.9149,87.9332,87.8874,87.8965,85931.0
2016-03-01 14:35:00,95.85,95.86,95.78,95.82,82602.0,87.8965,87.9057,87.8323,87.869,82602.0
2016-03-01 14:40:00,95.83,95.94,95.83,95.93,191694.0,87.8782,87.9791,87.8782,87.9699,191694.0
2016-03-01 14:45:00,95.92,95.99,95.91,95.96,33323.0,87.9607,88.0249,87.9516,87.9974,33323.0
2016-03-01 14:50:00,95.96,96.03,95.96,95.99,26570.0,87.9974,88.0616,87.9974,88.0249,26570.0
2016-03-01 14:55:00,95.98,96.08,95.98,96.06,9286.0,88.0157,88.1074,88.0157,88.0891,9286.0
2016-03-01 15:00:00,96.06,96.12,96.06,96.12,45987.0,88.0891,88.1441,88.0891,88.1441,45987.0
2016-03-01 15:05:00,96.13,96.18,96.1,96.16,22559.0,88.1533,88.1992,88.1258,88.1808,22559.0
2016-03-01 15:10:00,96.16,96.16,96.11,96.11,17424.0,88.1808,88.1808,88.135,88.135,17424.0
2016-03-01 15:15:00,96.11,96.12,96.07,96.1,9390.0,88.135,88.1441,88.0983,88.1258,9390.0
2016-03-01 15:20:00,96.08,96.08,96.04,96.04,6876.0,88.1074,88.1074,88.0708,88.0708,6876.0
2016-03-01 15:25:00,96.04,96.09,96.03,96.06,13885.0,88.0708,88.1166,88.0616,88.0891,13885.0
2016-03-01 15:30:00,96.05,96.06,96.0,96.02,32923.0,88.0799,88.0891,88.0341,88.0524,32923.0
2016-03-01 15:35:00,96.03,96.05,95.95,95.97,67158.0,88.0616,88.0799,87.9882,88.0066,67158.0
2016-03-01 15:40:00,95.96,96.01,95.92,95.99,80697.0,87.9974,88.0433,87.9607,88.0249,80697.0
2016-03-01 15:45:00,95.98,96.0,95.92,95.93,30755.0,88.0157,88.0341,87.9607,87.9699,30755.0
2016-03-01 15:50:00,95.95,96.02,95.95,96.02,22109.0,87.9882,88.0524,87.9882,88.0524,22109.0
2016-03-01 15:55:00,96.03,96.23,96.01,96.21,236310.0,88.0616,88.245,88.0433,88.2267,236310.0
2016-03-02 09:30:00,96.02,96.24,95.92,96.05,62787.0,88.0524,88.2542,87.9607,88.0799,62787.0
2016-03-02 09:35:00,96.02,96.14,95.97,96.02,29419.0,88.0524,88.1625,88.0066,88.0524,29419.0
2016-03-02 09:40:00,96.05,96.09,96.01,96.06,26239.0,88.0799,88.1166,88.0433,88.0891,26239.0
2016-03-02 09:45:00,96.09,96.1,95.99,95.99,21484.0,88.1166,88.1258,88.0249,88.0249,21484.0
2016-03-02 09:50:00,95.98,95.99,95.8,95.8,32957.0,88.0157,88.0249,87.8507,87.8507,32957.0
2016-03-02 09:55:00,95.79,95.94,95.76,95.87,10190.0,87.8415,87.9791,87.814,87.9149,10190.0
2016-03-02 10:00:00,95.9,95.98,95.89,95.9,3434.0,87.9424,88.0157,87.9332,87.9424,3434.0
2016-03-02 10:05:00,95.92,96.06,95.92,96.03,11360.0,87.9607,88.0891,87.9607,88.0616,11360.0
2016-03-02 10:10:00,96.04,96.11,95.99,96.1,5112.0,88.0708,88.135,88.0249,88.1258,5112.0
2016-03-02 10:15:00,96.12,96.15,96.01,96.08,6569.0,88.1441,88.1716,88.0433,88.1074,6569.0
2016-03-02 10:20:00,96.06,96.06,95.96,95.96,3768.0,88.0891,88.0891,87.9974,87.9974,3768.0
2016-03-02 10:25:00,95.96,95.99,95.95,95.97,7030.0,87.9974,88.0249,87.9882,88.0066,7030.0
2016-03-02 10:30:00,95.96,95.96,95.73,95.89,35391.0,87.9974,87.9974,87.7865,87.9332,35391.0
2016-03-02 10:35:00,95.89,95.9,95.75,95.75,50313.0,87.9332,87.9424,87.8048,87.8048,50313.0
2016-03-02 10:40:00,95.74,95.79,95.67,95.78,74489.0,87.7957,87.8415,87.7315,87.8323,74489.0
2016-03-02 10:45:00,95.76,95.84,95.76,95.84,6030.0,87.814,87.8874,87.814,87.8874,6030.0
2016-03-02 10:50:00,95.84,95.87,95.77,95.86,10725.0,87.8874,87.9149,87.8232,87.9057,10725.0
2016-03-02 10:55:00,95.88,95.99,95.87,95.97,10535.0,87.924,88.0249,87.9149,88.0066,10535.0
2016-03-02 11:00:00,95.96,96.1,95.92,96.05,23624.0,87.9974,88.1258,87.9607,88.0799,23624.0
2016-03-02 11:05:00,96.06,96.13,96.05,96.08,6774.0,88.0891,88.1533,88.0799,88.1074,6774.0
2016-03-02 11:10:00,96.09,96.13,96.03,96.05,30109.0,88.1166,88.1533,88.0616,88.0799,30109.0
2016-03-02 11:15:00,96.04,96.07,95.94,95.94,21601.0,88.0708,88.0983,87.9791,87.9791,21601.0
2016-03-02 11:20:00,95.95,95.96,95.89,95.91,10251.0,87.9882,87.9974,87.9332,87.9516,10251.0
2016-03-02 11:25:00,95.9,95.92,95.85,95.92,8292.0,87.9424,87.9607,87.8965,87.9607,8292.0
2016-03-02 11:30:00,95.95,96.0,95.88,95.94,7683.0,87.9882,88.0341,87.924,87.9791,7683.0
2016-03-02 11:35:00,95.93,95.93,95.83,95.91,9993.0,87.9699,87.9699,87.8782,87.9516,9993.0
2016-03-02 11:40:00,95.89,95.94,95.86,95.92,5762.0,87.9332,87.9791,87.9057,87.9607,5762.0
2016-03-02 11:45:00,95.95,95.95,95.83,95.9,27465.0,87.9882,87.9882,87.8782,87.9424,27465.0
2016-03-02 11:50:00,95.89,95.9,95.79,95.8,12524.0,87.9332,87.9424,87.8415,87.8507,12524.0
2016-03-02 11:55:00,95.82,95.85,95.68,95.68,10954.0,87.869,87.8965,87.7406,87.7406,10954.0
2016-03-02 12:00:00,95.67,95.71,95.64,95.64,7819.0,87.7315,87.7681,87.704,87.704,7819.0
2016-03-02 12:05:00,95.65,95.7,95.61,95.7,13826.0,87.7131,87.759,87.6764,87.759,13826.0
2016-03-02 12:10:00,95.68,95.74,95.68,95.7,4797.0,87.7406,87.7957,87.7406,87.759,4797.0
2016-03-02 12:15:00,95.72,95.75,95.68,95.69,8365.0,87.7773,87.8048,87.7406,87.7498,8365.0
2016-03-02 12:20:00,95.72,95.76,95.68,95.69,18718.0,87.7773,87.814,87.7406,87.7498,18718.0
2016-03-02 12:25:00,95.69,95.72,95.67,95.69,16734.0,87.7498,87.7773,87.7315,87.7498,16734.0
2016-03-02 12:30:00,95.68,95.68,95.65,95.66,5621.0,87.7406,87.7406,87.7131,87.7223,5621.0
2016-03-02 12:35:00,95.66,95.8,95.66,95.77,11603.0,87.7223,87.8507,87.7223,87.8232,11603.0
2016-03-02 12:40:00,95.79,95.84,95.79,95.82,5623.0,87.8415,87.8874,87.8415,87.869,5623.0
2016-03-02 12:45:00,95.82,95.87,95.78,95.83,16698.0,87.869,87.9149,87.8323,87.8782,16698.0
2016-03-02 12:50:00,95.84,95.85,95.79,95.82,5035.0,87.8874,87.8965,87.8415,87.869,5035.0
2016-03-02 12:55:00,95.82,95.87,95.8,95.85,4509.0,87.869,87.9149,87.8507,87.8965,4509.0
2016-03-02 13:00:00,95.86,95.88,95.8,95.8,9404.0,87.9057,87.924,87.8507,87.8507,9404.0
2016-03-02 13:05:00,95.83,95.87,95.8,95.86,10515.0,87.8782,87.9149,87.8507,87.9057,10515.0
2016-03-02 13:10:00,95.87,95.91,95.82,95.9,9245.0,87.9149,87.9516,87.869,87.9424,9245.0
2016-03-02 13:15:00,95.9,95.92,95.87,95.91,10341.0,87.9424,87.9607,87.9149,87.9516,10341.0
2016-03-02 13:20:00,95.9,95.91,95.79,95.9,10294.0,87.9424,87.9516,87.8415,87.9424,10294.0
2016-03-02 13:25:00,95.93,95.98,95.93,95.97,7993.0,87.9699,88.0157,87.9699,88.0066,7993.0
2016-03-02 13:30:00,95.96,95.98,95.94,95.94,7203.0,87.9974,88.0157,87.9791,87.9791,7203.0
2016-03-02 13:35:00,95.95,95.96,95.9,95.94,6728.0,87.9882,87.9974,87.9424,87.9791,6728.0
2016-03-02 13:40:00,95.94,96.0,95.94,96.0,9785.0,87.9791,88.0341,87.9791,88.0341,9785.0
2016-03-02 13:45:00,95.98,96.02,95.98,95.98,11828.0,88.0157,88.0524,88.0157,88.0157,11828.0
2016-03-02 13:50:00,95.97,95.99,95.94,95.99,6829.0,88.0066,88.0249,87.9791,88.0249,6829.0
2016-03-02 13:55:00,96.0,96.0,95.79,95.79,12577.0,88.0341,88.0341,87.8415,87.8415,12577.0
2016-03-02 14:00:00,95.81,95.87,95.8,95.87,22289.0,87.8599,87.9149,87.8507,87.9149,22289.0
2016-03-02 14:05:00,95.84,95.87,95.72,95.74,13525.0,87.8874,87.9149,87.7773,87.7957,13525.0
2016-03-02 14:10:00,95.73,95.75,95.68,95.72,8064.0,87.7865,87.8048,87.7406,87.7773,8064.0
2016-03-02 14:15:00,95.72,95.77,95.68,95.71,18290.0,87.7773,87.8232,87.7406,87.7681,18290.0
2016-03-02 14:20:00,95.72,95.81,95.72,95.8,4599.0,87.7773,87.8599,87.7773,87.8507,4599.0
2016-03-02 14:25:00,95.82,95.88,95.8,95.83,22079.0,87.869,87.924,87.8507,87.8782,22079.0
2016-03-02 14:30:00,95.83,95.92,95.82,95.91,9747.0,87.8782,87.9607,87.869,87.9516,9747.0
2016-03-02 14:35:00,95.93,95.96,95.88,95.94,14530.0,87.9699,87.9974,87.924,87.9791,14530.0
2016-03-02 14:40:00,95.96,96.04,95.96,96.02,4956.0,87.9974,88.0708,87.9974,88.0524,4956.0
2016-03-02 14:45:00,95.99,96.01,95.96,96.01,13524.0,88.0249,88.0433,87.9974,88.0433,13524.0
2016-03-02 14:50:00,96.02,96.09,96.0,96.02,6663.0,88.0524,88.1166,88.0341,88.0524,6663.0
2016-03-02 14:55:00,96.01,96.03,95.97,96.0,16443.0,88.0433,88.0616,88.0066,88.0341,16443.0
2016-03-02 15:00:00,96.0,96.0,95.91,95.92,5075.0,88.0341,88.0341,87.9516,87.9607,5075.0
2016-03-02 15:05:00,95.92,95.93,95.84,95.9,12980.0,87.9607,87.9699,87.8874,87.9424,12980.0
2016-03-02 15:10:00,95.91,96.05,95.91,96.04,14517.0,87.9516,88.0799,87.9516,88.0708,14517.0
2016-03-02 15:15:00,96.05,96.08,95.98,96.0,11895.0,88.0799,88.1074,88.0157,88.0341,11895.0
2016-03-02 15:20:00,95.99,96.1,95.98,96.05,8731.0,88.0249,88.1258,88.0157,88.0799,8731.0
2016-03-02 15:25:00,96.08,96.09,95.98,95.98,15687.0,88.1074,88.1166,88.0157,88.0157,15687.0
2016-03-02 15:30:00,95.99,96.08,95.91,96.08,19583.0,88.0249,88.1074,87.9516,88.1074,19583.0
2016-03-02 15:35:00,96.04,96.1,96.01,96.05,23953.0,88.0708,88.1258,88.0433,88.0799,23953.0
2016-03-02 15:40:00,96.03,96.13,96.01,96.12,30256.0,88.0616,88.1533,88.0433,88.1441,30256.0
2016-03-02 15:45:00,96.13,96.14,96.07,96.13,25515.0,88.1533,88.1625,88.0983,88.1533,25515.0
2016-03-02 15:50:00,96.13,96.19,96.09,96.19,40514.0,88.1533,88.2083,88.1166,88.2083,40514.0
2016-03-02 15:55:00,96.18,96.29,96.16,96.25,99272.0,88.1992,88.3,88.1808,88.2633,99272.0
2016-03-03 09:30:00,96.15,96.15,96.01,96.08,14783.0,88.1716,88.1716,88.0433,88.1074,14783.0
2016-03-03 09:35:00,96.11,96.15,96.02,96.02,13962.0,88.135,88.1716,88.0524,88.0524,13962.0
2016-03-03 09:40:00,96.01,96.06,95.86,95.88,32150.0,88.0433,88.0891,87.9057,87.924,32150.0
2016-03-03 09:45:00,95.87,96.02,95.87,96.02,15657.0,87.9149,88.0524,87.9149,88.0524,15657.0
2016-03-03 09:50:00,96.02,96.04,95.99,96.03,14577.0,88.0524,88.0708,88.0249,88.0616,14577.0
2016-03-03 09:55:00,96.01,96.02,95.93,95.99,24639.0,88.0433,88.0524,87.9699,88.0249,24639.0
2016-03-03 10:00:00,96.0,96.05,95.87,96.05,26080.0,88.0341,88.0799,87.9149,88.0799,26080.0
2016-03-03 10:05:00,96.03,96.09,96.02,96.02,11600.0,88.0616,88.1166,88.0524,88.0524,11600.0
2016-03-03 10:10:00,96.0,96.05,95.86,95.86,17315.0,88.0341,88.0799,87.9057,87.9057,17315.0
2016-03-03 10:15:00,95.86,95.97,95.86,95.97,23263.0,87.9057,88.0066,87.9057,88.0066,23263.0
2016-03-03 10:20:00,95.98,95.99,95.92,95.95,14465.0,88.0157,88.0249,87.9607,87.9882,14465.0
2016-03-03 10:25:00,95.95,96.05,95.89,96.02,26444.0,87.9882,88.0799,87.9332,88.0524,26444.0
2016-03-03 10:30:00,96.02,96.08,96.02,96.06,22147.0,88.0524,88.1074,88.0524,88.0891,22147.0
2016-03-03 10:35:00,96.05,96.11,96.01,96.1,30742.0,88.0799,88.135,88.0433,88.1258,30742.0
2016-03-03 10:40:00,96.09,96.13,96.03,96.05,13778.0,88.1166,88.1533,88.0616,88.0799,13778.0
2016-03-03 10:45:00,96.05,96.17,96.05,96.14,13731.0,88.0799,88.19,88.0799,88.1625,13731.0
2016-03-03 10:50:00,96.13,96.17,96.1,96.12,33466.0,88.1533,88.19,88.1258,88.1441,33466.0
2016-03-03 10:55:00,96.14,96.2,96.11,96.13,14589.0,88.1625,88.2175,88.135,88.1533,14589.0
2016-03-03 11:00:00,96.13,96.16,96.06,96.07,39366.0,88.1533,88.1808,88.0891,88.0983,39366.0
2016-03-03 11:05:00,96.07,96.11,96.05,96.09,181794.0,88.0983,88.135,88.0799,88.1166,181794.0
2016-03-03 11:10:00,96.1,96.14,96.05,96.07,33249.0,88.1258,88.1625,88.0799,88.0983,33249.0
2016-03-03 11:15:00,96.08,96.11,96.04,96.06,40812.0,88.1074,88.135,88.0708,88.0891,40812.0
2016-03-03 11:20:00,96.06,96.07,95.88,95.88,35742.0,88.0891,88.0983,87.924,87.924,35742.0
2016-03-03 11:25:00,95.88,95.92,95.79,95.81,21627.0,87.924,87.9607,87.8415,87.8599,21627.0
2016-03-03 11:30:00,95.8,95.87,95.78,95.85,23199.0,87.8507,87.9149,87.8323,87.8965,23199.0
2016-03-03 11:35:00,95.83,95.85,95.78,95.84,20830.0,87.8782,87.8965,87.8323,87.8874,20830.0
2016-03-03 11:40:00,95.84,95.86,95.77,95.82,99566.0,87.8874,87.9057,87.8232,87.869,99566.0
2016-03-03 11:45:00,95.81,95.89,95.81,95.86,75871.0,87.8599,87.9332,87.8599,87.9057,75871.0
2016-03-03 11:50:00,95.87,95.92,95.83,95.86,101973.0,87.9149,87.9607,87.8782,87.9057,101973.0
2016-03-03 11:55:00,95.86,95.96,95.82,95.95,30472.0,87.9057,87.9974,87.869,87.9882,30472.0
2016-03-03 12:00:00,95.94,95.99,95.93,95.93,27347.0,87.9791,88.0249,87.9699,87.9699,27347.0
2016-03-03 12:05:00,95.93,96.02,95.89,96.0,23469.0,87.9699,88.0524,87.9332,88.0341,23469.0
2016-03-03 12:10:00,96.0,96.02,95.94,95.95,18158.0,88.0341,88.0524,87.9791,87.9882,18158.0
2016-03-03 12:15:00,95.96,95.97,95.9,95.92,19346.0,87.9974,88.0066,87.9424,87.9607,19346.0
2016-03-03 12:20:00,95.9,95.99,95.87,95.97,17898.0,87.9424,88.0249,87.9149,88.0066,17898.0
2016-03-03 12:25:00,95.97,95.97,95.88,95.89,22975.0,88.0066,88.0066,87.924,87.9332,22975.0
2016-03-03 12:30:00,95.89,95.99,95.89,95.94,10511.0,87.9332,88.0249,87.9332,87.9791,10511.0
2016-03-03 12:35:00,95.94,96.0,95.91,95.99,11693.0,87.9791,88.0341,87.9516,88.0249,11693.0
2016-03-03 12:40:00,95.99,96.0,95.97,95.99,9894.0,88.0249,88.0341,88.0066,88.0249,9894.0
2016-03-03 12:45:00,95.98,96.05,95.9,95.93,19545.0,88.0157,88.0799,87.9424,87.9699,19545.0
2016-03-03 12:50:00,95.93,96.0,95.91,95.98,12268.0,87.9699,88.0341,87.9516,88.0157,12268.0
2016-03-03 12:55:00,95.98,96.02,95.96,96.02,10138.0,88.0157,88.0524,87.9974,88.0524,10138.0
2016-03-03 13:00:00,96.02,96.09,96.01,96.08,8047.0,88.0524,88.1166,88.0433,88.1074,8047.0
2016-03-03 13:05:00,96.08,96.11,96.06,96.11,9080.0,88.1074,88.135,88.0891,88.135,9080.0
2016-03-03 13:10:00,96.13,96.14,96.08,96.08,5911.0,88.1533,88.1625,88.1074,88.1074,5911.0
2016-03-03 13:15:00,96.09,96.11,96.07,96.11,14484.0,88.1166,88.135,88.0983,88.135,14484.0
2016-03-03 13:20:00,96.12,96.16,96.07,96.11,7565.0,88.1441,88.1808,88.0983,88.135,7565.0
2016-03-03 13:25:00,96.08,96.08,96.01,96.07,6217.0,88.1074,88.1074,88.0433,88.0983,6217.0
2016-03-03 13:30:00,96.07,96.18,96.07,96.18,9581.0,88.0983,88.1992,88.0983,88.1992,9581.0
2016-03-03 13:35:00,96.19,96.23,96.18,96.23,12649.0,88.2083,88.245,88.1992,88.245,12649.0
2016-03-03 13:40:00,96.23,96.23,96.18,96.23,7582.0,88.245,88.245,88.1992,88.245,7582.0
2016-03-03 13:45:00,96.24,96.3,96.24,96.29,33778.0,88.2542,88.3092,88.2542,88.3,33778.0
2016-03-03 13:50:00,96.31,96.31,96.23,96.26,11056.0,88.3184,88.3184,88.245,88.2725,11056.0
2016-03-03 13:55:00,96.26,96.28,96.21,96.27,11181.0,88.2725,88.2909,88.2267,88.2817,11181.0
2016-03-03 14:00:00,96.27,96.29,96.22,96.25,7387.0,88.2817,88.3,88.2358,88.2633,7387.0
2016-03-03 14:05:00,96.24,96.24,96.17,96.21,11584.0,88.2542,88.2542,88.19,88.2267,11584.0
2016-03-03 14:10:00,96.19,96.25,96.18,96.25,4132.0,88.2083,88.2633,88.1992,88.2633,4132.0
2016-03-03 14:15:00,96.24,96.24,96.2,96.23,6587.0,88.2542,88.2542,88.2175,88.245,6587.0
2016-03-03 14:20:00,96.23,96.29,96.22,96.27,12473.0,88.245,88.3,88.2358,88.2817,12473.0
2016-03-03 14:25:00,96.29,96.35,96.25,96.27,29693.0,88.3,88.355,88.2633,88.2817,29693.0
2016-03-03 14:30:00,96.27,96.29,96.2,96.24,29461.0,88.2817,88.3,88.2175,88.2542,29461.0
2016-03-03 14:35:00,96.24,96.33,96.24,96.33,20379.0,88.2542,88.3367,88.2542,88.3367,20379.0
2016-03-03 14:40:00,96.33,96.37,96.31,96.37,10157.0,88.3367,88.3734,88.3184,88.3734,10157.0
2016-03-03 14:45:00,96.36,96.37,96.33,96.36,9989.0,88.3642,88.3734,88.3367,88.3642,9989.0
2016-03-03 14:50:00,96.37,96.4,96.35,96.38,16933.0,88.3734,88.4009,88.355,88.3826,16933.0
2016-03-03 14:55:00,96.38,96.38,96.33,96.34,26383.0,88.3826,88.3826,88.3367,88.3459,26383.0
2016-03-03 15:00:00,96.35,96.44,96.33,96.38,18686.0,88.355,88.4376,88.3367,88.3826,18686.0
2016-03-03 15:05:00,96.38,96.38,96.33,96.33,7530.0,88.3826,88.3826,88.3367,88.3367,7530.0
2016-03-03 15:10:00,96.32,96.33,96.28,96.31,25948.0,88.3275,88.3367,88.2909,88.3184,25948.0
2016-03-03 15:15:00,96.32,96.33,96.28,96.29,22280.0,88.3275,88.3367,88.2909,88.3,22280.0
2016-03-03 15:20:00,96.28,96.34,96.26,96.33,17564.0,88.2909,88.3459,88.2725,88.3367,17564.0
2016-03-03 15:25:00,96.31,96.37,96.29,96.37,8853.0,88.3184,88.3734,88.3,88.3734,8853.0
2016-03-03 15:30:00,96.35,96.42,96.34,96.41,9768.0,88.355,88.4192,88.3459,88.4101,9768.0
2016-03-03 15:35:00,96.43,96.48,96.42,96.44,39843.0,88.4284,88.4743,88.4192,88.4376,39843.0
2016-03-03 15:40:00,96.44,96.5,96.44,96.5,21027.0,88.4376,88.4926,88.4376,88.4926,21027.0
2016-03-03 15:45:00,96.5,96.53,96.48,96.53,70222.0,88.4926,88.5201,88.4743,88.5201,70222.0
2016-03-03 15:50:00,96.53,96.54,96.49,96.53,50221.0,88.5201,88.5293,88.4834,88.5201,50221.0
2016-03-03 15:55:00,96.53,96.53,96.48,96.51,523256.0,88.5201,88.5201,88.4743,88.5018,523256.0
2016-03-04 09:30:00,96.65,96.71,96.4,96.4,25563.0,88.6302,88.6852,88.4009,88.4009,25563.0
2016-03-04 09:35:00,96.44,96.45,96.3,96.37,11226.0,88.4376,88.4467,88.3092,88.3734,11226.0
2016-03-04 09:40:00,96.32,96.41,96.29,96.37,10334.0,88.3275,88.4101,88.3,88.3734,10334.0
2016-03-04 09:45:00,96.39,96.41,96.33,96.35,51555.0,88.3917,88.4101,88.3367,88.355,51555.0
2016-03-04 09:50:00,96.38,96.42,96.23,96.24,20852.0,88.3826,88.4192,88.245,88.2542,20852.0
2016-03-04 09:55:00,96.22,96.27,96.19,96.25,12458.0,88.2358,88.2817,88.2083,88.2633,12458.0
2016-03-04 10:00:00,96.3,96.33,96.17,96.24,10937.0,88.3092,88.3367,88.19,88.2542,10937.0
2016-03-04 10:05:00,96.23,96.38,96.2,96.34,16260.0,88.245,88.3826,88.2175,88.3459,16260.0
2016-03-04 10:10:00,96.27,96.44,96.25,96.43,21153.0,88.2817,88.4376,88.2633,88.4284,21153.0
2016-03-04 10:15:00,96.46,96.48,96.36,96.38,13972.0,88.4559,88.4743,88.3642,88.3826,13972.0
2016-03-04 10:20:00,96.39,96.41,96.31,96.35,13340.0,88.3917,88.4101,88.3184,88.355,13340.0
2016-03-04 10:25:00,96.35,96.49,96.34,96.44,20758.0,88.355,88.4834,88.3459,88.4376,20758.0
2016-03-04 10:30:00,96.44,96.55,96.43,96.48,21019.0,88.4376,88.5384,88.4284,88.4743,21019.0
2016-03-04 10:35:00,96.48,96.58,96.48,96.56,22738.0,88.4743,88.566,88.4743,88.5476,22738.0
2016-03-04 10:40:00,96.57,96.65,96.52,96.63,29751.0,88.5568,88.6302,88.5109,88.6118,29751.0
2016-03-04 10:45:00,96.63,96.73,96.63,96.73,20514.0,88.6118,88.7035,88.6118,88.7035,20514.0
2016-03-04 10:50:00,96.71,96.71,96.63,96.67,10379.0,88.6852,88.6852,88.6118,88.6485,10379.0
2016-03-04 10:55:00,96.68,96.69,96.62,96.67,16740.0,88.6577,88.6668,88.6026,88.6485,16740.0
2016-03-04 11:00:00,96.66,96.77,96.65,96.76,32205.0,88.6393,88.7402,88.6302,88.731,32205.0
2016-03-04 11:05:00,96.77,96.87,96.76,96.84,23026.0,88.7402,88.8319,88.731,88.8044,23026.0
2016-03-04 11:10:00,96.86,96.91,96.81,96.91,15847.0,88.8227,88.8686,88.7769,88.8686,15847.0
2016-03-04 11:15:00,96.91,97.02,96.9,97.01,19918.0,88.8686,88.9694,88.8594,88.9603,19918.0
2016-03-04 11:20:00,97.0,97.01,96.86,96.89,6690.0,88.9511,88.9603,88.8227,88.8502,6690.0
2016-03-04 11:25:00,96.88,96.89,96.81,96.85,29110.0,88.8411,88.8502,88.7769,88.8136,29110.0
2016-03-04 11:30:00,96.84,96.91,96.83,96.85,31987.0,88.8044,88.8686,88.7952,88.8136,31987.0
2016-03-04 11:35:00,96.87,96.93,96.77,96.79,37699.0,88.8319,88.8869,88.7402,88.7585,37699.0
2016-03-04 11:40:00,96.77,96.77,96.71,96.76,6291.0,88.7402,88.7402,88.6852,88.731,6291.0
2016-03-04 11:45:00,96.75,96.8,96.75,96.76,6952.0,88.7219,88.7677,88.7219,88.731,6952.0
2016-03-04 11:50:00,96.77,96.8,96.74,96.79,95634.0,88.7402,88.7677,88.7127,88.7585,95634.0
2016-03-04 11:55:00,96.8,96.89,96.79,96.88,11631.0,88.7677,88.8502,88.7585,88.8411,11631.0
2016-03-04 12:00:00,96.88,96.92,96.87,96.9,12753.0,88.8411,88.8777,88.8319,88.8594,12753.0
2016-03-04 12:05:00,96.91,96.92,96.87,96.87,91750.0,88.8686,88.8777,88.8319,88.8319,91750.0
2016-03-04 12:10:00,96.87,96.9,96.82,96.82,15655.0,88.8319,88.8594,88.786,88.786,15655.0
2016-03-04 12:15:00,96.84,96.84,96.78,96.8,6231.0,88.8044,88.8044,88.7494,88.7677,6231.0
2016-03-04 12:20:00,96.8,96.85,96.76,96.77,13200.0,88.7677,88.8136,88.731,88.7402,13200.0
2016-03-04 12:25:00,96.78,96.82,96.77,96.8,6892.0,88.7494,88.786,88.7402,88.7677,6892.0
2016-03-04 12:30:00,96.81,96.88,96.81,96.85,8087.0,88.7769,88.8411,88.7769,88.8136,8087.0
2016-03-04 12:35:00,96.84,96.87,96.81,96.81,5110.0,88.8044,88.8319,88.7769,88.7769,5110.0
2016-03-04 12:40:00,96.83,96.84,96.81,96.83,4850.0,88.7952,88.8044,88.7769,88.7952,4850.0
2016-03-04 12:45:00,96.83,96.87,96.79,96.84,4085.0,88.7952,88.8319,88.7585,88.8044,4085.0
2016-03-04 12:50:00,96.83,96.98,96.83,96.95,11209.0,88.7952,88.9328,88.7952,88.9053,11209.0
2016-03-04 12:55:00,96.96,96.96,96.91,96.93,21618.0,88.9144,88.9144,88.8686,88.8869,21618.0
2016-03-04 13:00:00,96.93,96.96,96.9,96.93,17873.0,88.8869,88.9144,88.8594,88.8869,17873.0
2016-03-04 13:05:00,96.93,96.93,96.87,96.87,12029.0,88.8869,88.8869,88.8319,88.8319,12029.0
2016-03-04 13:10:00,96.86,96.87,96.82,96.83,6450.0,88.8227,88.8319,88.786,88.7952,6450.0
2016-03-04 13:15:00,96.84,96.89,96.84,96.88,15566.0,88.8044,88.8502,88.8044,88.8411,15566.0
2016-03-04 13:20:00,96.89,96.92,96.86,96.92,7190.0,88.8502,88.8777,88.8227,88.8777,7190.0
2016-03-04 13:25:00,96.93,96.98,96.91,96.98,7666.0,88.8869,88.9328,88.8686,88.9328,7666.0
2016-03-04 13:30:00,96.97,96.97,96.91,96.94,7878.0,88.9236,88.9236,88.8686,88.8961,7878.0
2016-03-04 13:35:00,96.94,97.07,96.93,97.05,56727.0,88.8961,89.0153,88.8869,88.997,56727.0
2016-03-04 13:40:00,97.06,97.12,97.04,97.11,68120.0,89.0061,89.0612,88.9878,89.052,68120.0
2016-03-04 13:45:00,97.11,97.16,97.09,97.09,30148.0,89.052,89.0978,89.0336,89.0336,30148.0
2016-03-04 13:50:00,97.11,97.18,97.1,97.18,16142.0,89.052,89.1162,89.0428,89.1162,16142.0
2016-03-04 13:55:00,97.19,97.21,97.17,97.17,4352.0,89.1253,89.1437,89.107,89.107,4352.0
2016-03-04 14:00:00,97.14,97.15,97.11,97.12,6178.0,89.0795,89.0887,89.052,89.0612,6178.0
2016-03-04 14:05:00,97.11,97.17,97.08,97.09,13207.0,89.052,89.107,89.0245,89.0336,13207.0
2016-03-04 14:10:00,97.08,97.09,97.01,97.02,14470.0,89.0245,89.0336,88.9603,88.9694,14470.0
2016-03-04 14:15:00,96.98,97.01,96.94,96.95,37982.0,88.9328,88.9603,88.8961,88.9053,37982.0
2016-03-04 14:20:00,96.94,96.96,96.86,96.88,47763.0,88.8961,88.9144,88.8227,88.8411,47763.0
2016-03-04 14:25:00,96.85,96.89,96.82,96.88,10931.0,88.8136,88.8502,88.786,88.8411,10931.0
2016-03-04 14:30:00,96.83,96.87,96.82,96.87,10884.0,88.7952,88.8319,88.786,88.8319,10884.0
2016-03-04 14:35:00,96.86,96.86,96.76,96.78,6563.0,88.8227,88.8227,88.731,88.7494,6563.0
2016-03-04 14:40:00,96.78,96.78,96.64,96.68,15344.0,88.7494,88.7494,88.621,88.6577,15344.0
2016-03-04 14:45:00,96.65,96.69,96.6,96.69,11566.0,88.6302,88.6668,88.5843,88.6668,11566.0
2016-03-04 14:50:00,96.68,96.68,96.51,96.52,20353.0,88.6577,88.6577,88.5018,88.5109,20353.0
2016-03-04 14:55:00,96.52,96.6,96.48,96.59,8634.0,88.5109,88.5843,88.4743,88.5751,8634.0
2016-03-04 15:00:00,96.59,96.59,96.42,96.42,12103.0,88.5751,88.5751,88.4192,88.4192,12103.0
2016-03-04 15:05:00,96.47,96.6,96.47,96.6,7002.0,88.4651,88.5843,88.4651,88.5843,7002.0
2016-03-04 15:10:00,96.6,96.6,96.49,96.53,24271.0,88.5843,88.5843,88.4834,88.5201,24271.0
2016-03-04 15:15:00,96.55,96.69,96.55,96.69,9937.0,88.5384,88.6668,88.5384,88.6668,9937.0
2016-03-04 15:20:00,96.7,96.72,96.64,96.71,38651.0,88.676,88.6943,88.621,88.6852,38651.0
2016-03-04 15:25:00,96.72,96.78,96.7,96.78,17881.0,88.6943,88.7494,88.676,88.7494,17881.0
2016-03-04 15:30:00,96.76,96.83,96.73,96.73,9415.0,88.731,88.7952,88.7035,88.7035,9415.0
2016-03-04 15:35:00,96.73,96.76,96.67,96.71,187850.0,88.7035,88.731,88.6485,88.6852,187850.0
2016-03-04 15:40:00,96.7,96.84,96.69,96.79,115540.0,88.676,88.8044,88.6668,88.7585,115540.0
2016-03-04 15:45:00,96.78,96.82,96.75,96.76,123460.0,88.7494,88.786,88.7219,88.731,123460.0
2016-03-04 15:50:00,96.76,96.78,96.71,96.73,16798.0,88.731,88.7494,88.6852,88.7035,16798.0
2016-03-04 15:55:00,96.73,96.79,96.65,96.72,304798.0,88.7035,88.7585,88.6302,88.6943,304798.0
2016-03-07 09:30:00,96.19,96.29,96.19,96.19,13229.0,88.2083,88.3,88.2083,88.2083,13229.0
2016-03-07 09:35:00,96.21,96.37,96.21,96.33,11477.0,88.2267,88.3734,88.2267,88.3367,11477.0
2016-03-07 09:40:00,96.39,96.43,96.36,96.36,1175.0,88.3917,88.4284,88.3642,88.3642,1175.0
2016-03-07 09:45:00,96.38,96.42,96.36,96.39,5510.0,88.3826,88.4192,88.3642,88.3917,5510.0
2016-03-07 09:50:00,96.37,96.38,96.23,96.26,10497.0,88.3734,88.3826,88.245,88.2725,10497.0
2016-03-07 09:55:00,96.23,96.23,96.14,96.16,6802.0,88.245,88.245,88.1625,88.1808,6802.0
2016-03-07 10:00:00,96.14,96.26,96.11,96.26,10733.0,88.1625,88.2725,88.135,88.2725,10733.0
2016-03-07 10:05:00,96.29,96.32,96.25,96.26,4975.0,88.3,88.3275,88.2633,88.2725,4975.0
2016-03-07 10:10:00,96.25,96.29,96.2,96.23,7013.0,88.2633,88.3,88.2175,88.245,7013.0
2016-03-07 10:15:00,96.21,96.4,96.19,96.4,15690.0,88.2267,88.4009,88.2083,88.4009,15690.0
2016-03-07 10:20:00,96.39,96.39,96.25,96.29,16654.0,88.3917,88.3917,88.2633,88.3,16654.0
2016-03-07 10:25:00,96.27,96.35,96.19,96.22,10915.0,88.2817,88.355,88.2083,88.2358,10915.0
2016-03-07 10:30:00,96.23,96.31,96.22,96.27,8866.0,88.245,88.3184,88.2358,88.2817,8866.0
2016-03-07 10:35:00,96.33,96.46,96.33,96.43,20697.0,88.3367,88.4559,88.3367,88.4284,20697.0
2016-03-07 10:40:00,96.43,96.5,96.4,96.4,7148.0,88.4284,88.4926,88.4009,88.4009,7148.0
2016-03-07 10:45:00,96.41,96.42,96.35,96.35,24961.0,88.4101,88.4192,88.355,88.355,24961.0
2016-03-07 10:50:00,96.34,96.42,96.33,96.38,15325.0,88.3459,88.4192,88.3367,88.3826,15325.0
2016-03-07 10:55:00,96.37,96.4,96.31,96.39,12153.0,88.3734,88.4009,88.3184,88.3917,12153.0
2016-03-07 11:00:00,96.4,96.44,96.33,96.35,9971.0,88.4009,88.4376,88.3367,88.355,9971.0
2016-03-07 11:05:00,96.36,96.42,96.32,96.42,19013.0,88.3642,88.4192,88.3275,88.4192,19013.0
2016-03-07 11:10:00,96.43,96.53,96.43,96.53,8891.0,88.4284,88.5201,88.4284,88.5201,8891.0
2016-03-07 11:15:00,96.53,96.53,96.41,96.43,6860.0,88.5201,88.5201,88.4101,88.4284,6860.0
2016-03-07 11:20:00,96.44,96.58,96.44,96.53,6973.0,88.4376,88.566,88.4376,88.5201,6973.0
2016-03-07 11:25:00,96.52,96.54,96.49,96.51,8620.0,88.5109,88.5293,88.4834,88.5018,8620.0
2016-03-07 11:30:00,96.54,96.6,96.53,96.59,6146.0,88.5293,88.5843,88.5201,88.5751,6146.0
2016-03-07 11:35:00,96.58,96.78,96.57,96.72,35021.0,88.566,88.7494,88.5568,88.6943,35021.0
2016-03-07 11:40:00,96.71,96.81,96.71,96.79,31543.0,88.6852,88.7769,88.6852,88.7585,31543.0
2016-03-07 11:45:00,96.79,96.88,96.78,96.78,23182.0,88.7585,88.8411,88.7494,88.7494,23182.0
2016-03-07 11:50:00,96.78,96.8,96.73,96.78,5005.0,88.7494,88.7677,88.7035,88.7494,5005.0
2016-03-07 11:55:00,96.78,96.79,96.66,96.69,12978.0,88.7494,88.7585,88.6393,88.6668,12978.0
2016-03-07 12:00:00,96.68,96.71,96.66,96.68,11096.0,88.6577,88.6852,88.6393,88.6577,11096.0
2016-03-07 12:05:00,96.65,96.7,96.65,96.69,1186.0,88.6302,88.676,88.6302,88.6668,1186.0
2016-03-07 12:10:00,96.7,96.74,96.59,96.62,49750.0,88.676,88.7127,88.5751,88.6026,49750.0
2016-03-07 12:15:00,96.65,96.65,96.61,96.63,6337.0,88.6302,88.6302,88.5935,88.6118,6337.0
2016-03-07 12:20:00,96.65,96.66,96.61,96.62,11500.0,88.6302,88.6393,88.5935,88.6026,11500.0
2016-03-07 12:25:00,96.64,96.68,96.63,96.66,8248.0,88.621,88.6577,88.6118,88.6393,8248.0
2016-03-07 12:30:00,96.66,96.72,96.66,96.72,10460.0,88.6393,88.6943,88.6393,88.6943,10460.0
2016-03-07 12:35:00,96.72,96.73,96.69,96.7,2392.0,88.6943,88.7035,88.6668,88.676,2392.0
2016-03-07 12:40:00,96.7,96.77,96.7,96.77,44867.0,88.676,88.7402,88.676,88.7402,44867.0
2016-03-07 12:45:00,96.77,96.77,96.66,96.69,8637.0,88.7402,88.7402,88.6393,88.6668,8637.0
2016-03-07 12:50:00,96.68,96.73,96.68,96.73,3973.0,88.6577,88.7035,88.6577,88.7035,3973.0
2016-03-07 12:55:00,96.72,96.73,96.69,96.7,7534.0,88.6943,88.7035,88.6668,88.676,7534.0
2016-03-07 13:00:00,96.73,96.75,96.71,96.74,44800.0,88.7035,88.7219,88.6852,88.7127,44800.0
2016-03-07 13:05:00,96.73,96.79,96.73,96.79,5560.0,88.7035,88.7585,88.7035,88.7585,5560.0
2016-03-07 13:10:00,96.82,96.83,96.77,96.78,4259.0,88.786,88.7952,88.7402,88.7494,4259.0
2016-03-07 13:15:00,96.78,96.79,96.72,96.73,8883.0,88.7494,88.7585,88.6943,88.7035,8883.0
2016-03-07 13:20:00,96.72,96.73,96.57,96.57,10565.0,88.6943,88.7035,88.5568,88.5568,10565.0
2016-03-07 13:25:00,96.57,96.59,96.55,96.56,9934.0,88.5568,88.5751,88.5384,88.5476,9934.0
2016-03-07 13:30:00,96.52,96.54,96.38,96.38,34886.0,88.5109,88.5293,88.3826,88.3826,34886.0
2016-03-07 13:35:00,96.38,96.4,96.33,96.38,12501.0,88.3826,88.4009,88.3367,88.3826,12501.0
2016-03-07 13:40:00,96.39,96.44,96.35,96.43,11729.0,88.3917,88.4376,88.355,88.4284,11729.0
2016-03-07 13:45:00,96.42,96.45,96.39,96.41,33554.0,88.4192,88.4467,88.3917,88.4101,33554.0
2016-03-07 13:50:00,96.42,96.47,96.42,96.42,11655.0,88.4192,88.4651,88.4192,88.4192,11655.0
2016-03-07 13:55:00,96.42,96.45,96.39,96.41,11118.0,88.4192,88.4467,88.3917,88.4101,11118.0
2016-03-07 14:00:00,96.42,96.48,96.31,96.32,10255.0,88.4192,88.4743,88.3184,88.3275,10255.0
2016-03-07 14:05:00,96.32,96.4,96.32,96.36,15722.0,88.3275,88.4009,88.3275,88.3642,15722.0
2016-03-07 14:10:00,96.36,96.43,96.35,96.38,25456.0,88.3642,88.4284,88.355,88.3826,25456.0
2016-03-07 14:15:00,96.37,96.37,96.23,96.23,24477.0,88.3734,88.3734,88.245,88.245,24477.0
2016-03-07 14:20:00,96.23,96.3,96.19,96.25,9573.0,88.245,88.3092,88.2083,88.2633,9573.0
2016-03-07 14:25:00,96.25,96.25,96.14,96.15,18339.0,88.2633,88.2633,88.1625,88.1716,18339.0
2016-03-07 14:30:00,96.16,96.19,96.09,96.09,29185.0,88.1808,88.2083,88.1166,88.1166,29185.0
2016-03-07 14:35:00,96.09,96.09,95.96,96.01,28482.0,88.1166,88.1166,87.9974,88.0433,28482.0
2016-03-07 14:40:00,96.01,96.03,95.97,96.01,17760.0,88.0433,88.0616,88.0066,88.0433,17760.0
2016-03-07 14:45:00,96.04,96.12,96.04,96.08,36295.0,88.0708,88.1441,88.0708,88.1074,36295.0
2016-03-07 14:50:00,96.08,96.12,96.07,96.09,15014.0,88.1074,88.1441,88.0983,88.1166,15014.0
2016-03-07 14:55:00,96.09,96.14,96.07,96.1,52532.0,88.1166,88.1625,88.0983,88.1258,52532.0
2016-03-07 15:00:00,96.08,96.09,95.99,95.99,17691.0,88.1074,88.1166,88.0249,88.0249,17691.0
2016-03-07 15:05:00,95.98,96.11,95.93,96.11,15940.0,88.0157,88.135,87.9699,88.135,15940.0
2016-03-07 15:10:00,96.1,96.2,96.1,96.19,8194.0,88.1258,88.2175,88.1258,88.2083,8194.0
2016-03-07 15:15:00,96.21,96.33,96.21,96.33,37231.0,88.2267,88.3367,88.2267,88.3367,37231.0
2016-03-07 15:20:00,96.31,96.35,96.24,96.35,28502.0,88.3184,88.355,88.2542,88.355,28502.0
2016-03-07 15:25:00,96.35,96.4,96.33,96.35,16862.0,88.355,88.4009,88.3367,88.355,16862.0
2016-03-07 15:30:00,96.37,96.48,96.32,96.41,22683.0,88.3734,88.4743,88.3275,88.4101,22683.0
2016-03-07 15:35:00,96.43,96.59,96.42,96.55,89289.0,88.4284,88.5751,88.4192,88.5384,89289.0
2016-03-07 15:40:00,96.56,96.57,96.42,96.43,60620.0,88.5476,88.5568,88.4192,88.4284,60620.0
2016-03-07 15:45:00,96.44,96.49,96.33,96.35,29397.0,88.4376,88.4834,88.3367,88.355,29397.0
2016-03-07 15:50:00,96.36,96.45,96.36,96.41,32106.0,88.3642,88.4467,88.3642,88.4101,32106.0
2016-03-07 15:55:00,96.41,96.52,96.34,96.52,221318.0,88.4101,88.5109,88.3459,88.5109,221318.0
2016-03-08 09:30:00,95.89,95.99,95.75,95.79,16144.0,87.9332,88.0249,87.8048,87.8415,16144.0
2016-03-08 09:35:00,95.82,95.91,95.77,95.83,13203.0,87.869,87.9516,87.8232,87.8782,13203.0
2016-03-08 09:40:00,95.75,95.91,95.75,95.81,11827.0,87.8048,87.9516,87.8048,87.8599,11827.0
2016-03-08 09:45:00,95.82,96.01,95.82,96.0,9933.0,87.869,88.0433,87.869,88.0341,9933.0
2016-03-08 09:50:00,96.05,96.14,96.04,96.1,6073.0,88.0799,88.1625,88.0708,88.1258,6073.0
2016-03-08 09:55:00,96.05,96.11,95.97,95.98,3588.0,88.0799,88.135,88.0066,88.0157,3588.0
2016-03-08 10:00:00,95.96,96.12,95.95,96.1,8114.0,87.9974,88.1441,87.9882,88.1258,8114.0
2016-03-08 10:05:00,96.08,96.12,95.86,95.86,4914.0,88.1074,88.1441,87.9057,87.9057,4914.0
2016-03-08 10:10:00,95.82,95.98,95.82,95.94,7909.0,87.869,88.0157,87.869,87.9791,7909.0
2016-03-08 10:15:00,95.91,96.01,95.91,95.93,10311.0,87.9516,88.0433,87.9516,87.9699,10311.0
2016-03-08 10:20:00,95.92,96.09,95.92,95.93,21187.0,87.9607,88.1166,87.9607,87.9699,21187.0
2016-03-08 10:25:00,95.91,95.91,95.79,95.8,4169.0,87.9516,87.9516,87.8415,87.8507,4169.0
2016-03-08 10:30:00,95.77,95.88,95.72,95.88,12407.0,87.8232,87.924,87.7773,87.924,12407.0
2016-03-08 10:35:00,95.87,95.98,95.84,95.87,26113.0,87.9149,88.0157,87.8874,87.9149,26113.0
2016-03-08 10:40:00,95.82,95.82,95.71,95.71,5397.0,87.869,87.869,87.7681,87.7681,5397.0
2016-03-08 10:45:00,95.72,95.75,95.68,95.75,17148.0,87.7773,87.8048,87.7406,87.8048,17148.0
2016-03-08 10:50:00,95.73,95.81,95.73,95.8,3698.0,87.7865,87.8599,87.7865,87.8507,3698.0
2016-03-08 10:55:00,95.75,95.85,95.74,95.85,10954.0,87.8048,87.8965,87.7957,87.8965,10954.0
2016-03-08 11:00:00,95.84,95.98,95.83,95.97,5938.0,87.8874,88.0157,87.8782,88.0066,5938.0
2016-03-08 11:05:00,95.97,96.06,95.96,96.0,28858.0,88.0066,88.0891,87.9974,88.0341,28858.0
2016-03-08 11:10:00,96.02,96.03,95.9,95.9,12475.0,88.0524,88.0616,87.9424,87.9424,12475.0
2016-03-08 11:15:00,95.89,96.05,95.88,95.99,5528.0,87.9332,88.0799,87.924,88.0249,5528.0
2016-03-08 11:20:00,95.97,95.98,95.86,95.88,6185.0,88.0066,88.0157,87.9057,87.924,6185.0
2016-03-08 11:25:00,95.92,96.11,95.92,96.02,7898.0,87.9607,88.135,87.9607,88.0524,7898.0
2016-03-08 11:30:00,96.05,96.08,95.99,96.0,6573.0,88.0799,88.1074,88.0249,88.0341,6573.0
2016-03-08 11:35:00,95.99,96.04,95.97,96.0,11529.0,88.0249,88.0708,88.0066,88.0341,11529.0
2016-03-08 11:40:00,95.97,96.06,95.94,96.02,20494.0,88.0066,88.0891,87.9791,88.0524,20494.0
2016-03-08 11:45:00,96.06,96.1,96.04,96.05,60360.0,88.0891,88.1258,88.0708,88.0799,60360.0
2016-03-08 11:50:00,96.06,96.27,96.05,96.17,36279.0,88.0891,88.2817,88.0799,88.19,36279.0
2016-03-08 11:55:00,96.23,96.24,96.16,96.18,30011.0,88.245,88.2542,88.1808,88.1992,30011.0
2016-03-08 12:00:00,96.18,96.22,96.09,96.12,21631.0,88.1992,88.2358,88.1166,88.1441,21631.0
2016-03-08 12:05:00,96.14,96.26,96.14,96.24,3994.0,88.1625,88.2725,88.1625,88.2542,3994.0
2016-03-08 12:10:00,96.26,96.28,96.23,96.23,14361.0,88.2725,88.2909,88.245,88.245,14361.0
2016-03-08 12:15:00,96.24,96.38,96.22,96.34,16640.0,88.2542,88.3826,88.2358,88.3459,16640.0
2016-03-08 12:20:00,96.34,96.4,96.33,96.35,4212.0,88.3459,88.4009,88.3367,88.355,4212.0
2016-03-08 12:25:00,96.34,96.39,96.3,96.31,11225.0,88.3459,88.3917,88.3092,88.3184,11225.0
2016-03-08 12:30:00,96.35,96.35,96.25,96.26,8812.0,88.355,88.355,88.2633,88.2725,8812.0
2016-03-08 12:35:00,96.25,96.25,96.19,96.22,4216.0,88.2633,88.2633,88.2083,88.2358,4216.0
2016-03-08 12:40:00,96.21,96.26,96.19,96.25,3789.0,88.2267,88.2725,88.2083,88.2633,3789.0
2016-03-08 12:45:00,96.22,96.23,96.14,96.23,7610.0,88.2358,88.245,88.1625,88.245,7610.0
2016-03-08 12:50:00,96.16,96.2,96.14,96.15,2827.0,88.1808,88.2175,88.1625,88.1716,2827.0
2016-03-08 12:55:00,96.17,96.23,96.15,96.21,20997.0,88.19,88.245,88.1716,88.2267,20997.0
2016-03-08 13:00:00,96.21,96.26,96.2,96.23,5194.0,88.2267,88.2725,88.2175,88.245,5194.0
2016-03-08 13:05:00,96.23,96.24,96.19,96.2,7167.0,88.245,88.2542,88.2083,88.2175,7167.0
2016-03-08 13:10:00,96.2,96.2,96.11,96.15,16728.0,88.2175,88.2175,88.135,88.1716,16728.0
2016-03-08 13:15:00,96.12,96.26,96.12,96.2,14029.0,88.1441,88.2725,88.1441,88.2175,14029.0
2016-03-08 13:20:00,96.21,96.34,96.19,96.29,10621.0,88.2267,88.3459,88.2083,88.3,10621.0
2016-03-08 13:25:00,96.31,96.35,96.28,96.33,7068.0,88.3184,88.355,88.2909,88.3367,7068.0
2016-03-08 13:30:00,96.34,96.4,96.33,96.34,3650.0,88.3459,88.4009,88.3367,88.3459,3650.0
2016-03-08 13:35:00,96.36,96.45,96.35,96.42,4618.0,88.3642,88.4467,88.355,88.4192,4618.0
2016-03-08 13:40:00,96.41,96.44,96.37,96.38,12324.0,88.4101,88.4376,88.3734,88.3826,12324.0
2016-03-08 13:45:00,96.39,96.39,96.33,96.34,15824.0,88.3917,88.3917,88.3367,88.3459,15824.0
2016-03-08 13:50:00,96.34,96.35,96.27,96.27,13884.0,88.3459,88.355,88.2817,88.2817,13884.0
2016-03-08 13:55:00,96.28,96.35,96.27,96.34,11309.0,88.2909,88.355,88.2817,88.3459,11309.0
2016-03-08 14:00:00,96.3,96.33,96.22,96.31,8599.0,88.3092,88.3367,88.2358,88.3184,8599.0
2016-03-08 14:05:00,96.34,96.38,96.32,96.38,5932.0,88.3459,88.3826,88.3275,88.3826,5932.0
2016-03-08 14:10:00,96.35,96.4,96.34,96.36,10042.0,88.355,88.4009,88.3459,88.3642,10042.0
2016-03-08 14:15:00,96.36,96.37,96.25,96.27,16546.0,88.3642,88.3734,88.2633,88.2817,16546.0
2016-03-08 14:20:00,96.28,96.31,96.15,96.15,15768.0,88.2909,88.3184,88.1716,88.1716,15768.0
2016-03-08 14:25:00,96.13,96.18,96.09,96.13,11492.0,88.1533,88.1992,88.1166,88.1533,11492.0
2016-03-08 14:30:00,96.13,96.15,96.1,96.15,4949.0,88.1533,88.1716,88.1258,88.1716,4949.0
2016-03-08 14:35:00,96.15,96.15,96.04,96.04,8028.0,88.1716,88.1716,88.0708,88.0708,8028.0
2016-03-08 14:40:00,96.06,96.13,96.02,96.11,7446.0,88.0891,88.1533,88.0524,88.135,7446.0
2016-03-08 14:45:00,96.12,96.13,96.04,96.04,11779.0,88.1441,88.1533,88.0708,88.0708,11779.0
2016-03-08 14:50:00,96.04,96.05,95.94,95.98,7043.0,88.0708,88.0799,87.9791,88.0157,7043.0
2016-03-08 14:55:00,95.98,96.08,95.98,96.04,34044.0,88.0157,88.1074,88.0157,88.0708,34044.0
2016-03-08 15:00:00,96.01,96.08,95.92,95.92,10812.0,88.0433,88.1074,87.9607,87.9607,10812.0
2016-03-08 15:05:00,95.93,95.98,95.91,95.93,36085.0,87.9699,88.0157,87.9516,87.9699,36085.0
2016-03-08 15:10:00,95.93,96.02,95.9,95.94,38369.0,87.9699,88.0524,87.9424,87.9791,38369.0
2016-03-08 15:15:00,95.97,95.98,95.83,95.85,41155.0,88.0066,88.0157,87.8782,87.8965,41155.0
2016-03-08 15:20:00,95.86,95.95,95.82,95.95,12081.0,87.9057,87.9882,87.869,87.9882,12081.0
2016-03-08 15:25:00,95.96,95.96,95.78,95.78,6369.0,87.9974,87.9974,87.8323,87.8323,6369.0
2016-03-08 15:30:00,95.78,95.85,95.76,95.82,60952.0,87.8323,87.8965,87.814,87.869,60952.0
2016-03-08 15:35:00,95.83,95.87,95.76,95.77,81797.0,87.8782,87.9149,87.814,87.8232,81797.0
2016-03-08 15:40:00,95.77,95.86,95.73,95.81,89062.0,87.8232,87.9057,87.7865,87.8599,89062.0
2016-03-08 15:45:00,95.81,95.88,95.77,95.82,111131.0,87.8599,87.924,87.8232,87.869,111131.0
2016-03-08 15:50:00,95.81,95.81,95.64,95.66,86369.0,87.8599,87.8599,87.704,87.7223,86369.0
2016-03-08 15:55:00,95.66,95.72,95.55,95.68,289768.0,87.7223,87.7773,87.6214,87.7406,289768.0
2016-03-09 09:30:00,96.08,96.11,96.0,96.03,31421.0,88.1074,88.135,88.0341,88.0616,31421.0
2016-03-09 09:35:00,95.97,95.97,95.83,95.85,8353.0,88.0066,88.0066,87.8782,87.8965,8353.0
2016-03-09 09:40:00,95.91,95.96,95.83,95.92,27190.0,87.9516,87.9974,87.8782,87.9607,27190.0
2016-03-09 09:45:00,95.9,95.92,95.82,95.87,3915.0,87.9424,87.9607,87.869,87.9149,3915.0
2016-03-09 09:50:00,95.83,95.83,95.75,95.82,14673.0,87.8782,87.8782,87.8048,87.869,14673.0
2016-03-09 09:55:00,95.83,95.91,95.83,95.91,19202.0,87.8782,87.9516,87.8782,87.9516,19202.0
2016-03-09 10:00:00,95.89,95.97,95.82,95.89,19337.0,87.9332,88.0066,87.869,87.9332,19337.0
2016-03-09 10:05:00,95.9,95.93,95.76,95.78,34943.0,87.9424,87.9699,87.814,87.8323,34943.0
2016-03-09 10:10:00,95.77,95.87,95.76,95.81,15735.0,87.8232,87.9149,87.814,87.8599,15735.0
2016-03-09 10:15:00,95.8,95.92,95.78,95.78,21181.0,87.8507,87.9607,87.8323,87.8323,21181.0
2016-03-09 10:20:00,95.79,95.91,95.79,95.85,9040.0,87.8415,87.9516,87.8415,87.8965,9040.0
2016-03-09 10:25:00,95.87,95.93,95.85,95.88,7702.0,87.9149,87.9699,87.8965,87.924,7702.0
2016-03-09 10:30:00,95.9,96.01,95.88,95.94,23842.0,87.9424,88.0433,87.924,87.9791,23842.0
2016-03-09 10:35:00,95.97,96.15,95.94,96.09,19930.0,88.0066,88.1716,87.9791,88.1166,19930.0
2016-03-09 10:40:00,96.08,96.1,96.02,96.03,11185.0,88.1074,88.1258,88.0524,88.0616,11185.0
2016-03-09 10:45:00,96.04,96.04,95.93,95.93,8906.0,88.0708,88.0708,87.9699,87.9699,8906.0
2016-03-09 10:50:00,95.9,95.9,95.57,95.58,56756.0,87.9424,87.9424,87.6398,87.6489,56756.0
2016-03-09 10:55:00,95.58,95.65,95.56,95.62,10455.0,87.6489,87.7131,87.6306,87.6856,10455.0
2016-03-09 11:00:00,95.62,95.72,95.62,95.68,26869.0,87.6856,87.7773,87.6856,87.7406,26869.0
2016-03-09 11:05:00,95.71,95.73,95.66,95.71,13388.0,87.7681,87.7865,87.7223,87.7681,13388.0
2016-03-09 11:10:00,95.72,95.78,95.7,95.71,16840.0,87.7773,87.8323,87.759,87.7681,16840.0
2016-03-09 11:15:00,95.73,95.84,95.73,95.82,15446.0,87.7865,87.8874,87.7865,87.869,15446.0
2016-03-09 11:20:00,95.81,95.87,95.75,95.87,11129.0,87.8599,87.9149,87.8048,87.9149,11129.0
2016-03-09 11:25:00,95.87,95.94,95.87,95.89,14420.0,87.9149,87.9791,87.9149,87.9332,14420.0
2016-03-09 11:30:00,95.94,96.01,95.9,95.9,16869.0,87.9791,88.0433,87.9424,87.9424,16869.0
2016-03-09 11:35:00,95.94,95.97,95.91,95.96,7027.0,87.9791,88.0066,87.9516,87.9974,7027.0
2016-03-09 11:40:00,95.96,95.96,95.89,95.96,6960.0,87.9974,87.9974,87.9332,87.9974,6960.0
2016-03-09 11:45:00,95.96,95.96,95.9,95.94,5529.0,87.9974,87.9974,87.9424,87.9791,5529.0
2016-03-09 11:50:00,95.96,96.0,95.93,96.0,31482.0,87.9974,88.0341,87.9699,88.0341,31482.0
2016-03-09 11:55:00,96.0,96.08,95.96,96.06,16543.0,88.0341,88.1074,87.9974,88.0891,16543.0
2016-03-09 12:00:00,96.06,96.07,95.99,96.03,5865.0,88.0891,88.0983,88.0249,88.0616,5865.0
2016-03-09 12:05:00,96.02,96.03,95.97,95.99,9529.0,88.0524,88.0616,88.0066,88.0249,9529.0
2016-03-09 12:10:00,96.01,96.01,95.97,95.99,20118.0,88.0433,88.0433,88.0066,88.0249,20118.0
2016-03-09 12:15:00,96.03,96.03,95.95,96.01,10079.0,88.0616,88.0616,87.9882,88.0433,10079.0
2016-03-09 12:20:00,96.0,96.05,95.96,96.05,5167.0,88.0341,88.0799,87.9974,88.0799,5167.0
2016-03-09 12:25:00,96.05,96.05,95.99,96.0,4123.0,88.0799,88.0799,88.0249,88.0341,4123.0
2016-03-09 12:30:00,96.02,96.03,95.98,95.98,3985.0,88.0524,88.0616,88.0157,88.0157,3985.0
2016-03-09 12:35:00,95.97,95.97,95.9,95.96,4299.0,88.0066,88.0066,87.9424,87.9974,4299.0
2016-03-09 12:40:00,95.95,95.96,95.87,95.89,10780.0,87.9882,87.9974,87.9149,87.9332,10780.0
2016-03-09 12:45:00,95.86,95.87,95.78,95.78,6332.0,87.9057,87.9149,87.8323,87.8323,6332.0
2016-03-09 12:50:00,95.78,95.83,95.78,95.83,2225.0,87.8323,87.8782,87.8323,87.8782,2225.0
2016-03-09 12:55:00,95.81,95.84,95.78,95.79,4000.0,87.8599,87.8874,87.8323,87.8415,4000.0
2016-03-09 13:00:00,95.79,95.85,95.77,95.83,8747.0,87.8415,87.8965,87.8232,87.8782,8747.0
2016-03-09 13:05:00,95.82,95.83,95.76,95.79,10671.0,87.869,87.8782,87.814,87.8415,10671.0
2016-03-09 13:10:00,95.79,95.88,95.79,95.86,3781.0,87.8415,87.924,87.8415,87.9057,3781.0
2016-03-09 13:15:00,95.86,95.86,95.77,95.8,9486.0,87.9057,87.9057,87.8232,87.8507,9486.0
2016-03-09 13:20:00,95.81,95.82,95.76,95.79,6758.0,87.8599,87.869,87.814,87.8415,6758.0
2016-03-09 13:25:00,95.81,95.83,95.78,95.82,3149.0,87.8599,87.8782,87.8323,87.869,3149.0
2016-03-09 13:30:00,95.82,95.89,95.82,95.86,9648.0,87.869,87.9332,87.869,87.9057,9648.0
2016-03-09 13:35:00,95.88,95.93,95.88,95.91,2100.0,87.924,87.9699,87.924,87.9516,2100.0
2016-03-09 13:40:00,95.85,95.88,95.82,95.84,6434.0,87.8965,87.924,87.869,87.8874,6434.0
2016-03-09 13:45:00,95.85,96.0,95.85,95.97,15279.0,87.8965,88.0341,87.8965,88.0066,15279.0
2016-03-09 13:50:00,95.97,96.0,95.95,95.97,8305.0,88.0066,88.0341,87.9882,88.0066,8305.0
2016-03-09 13:55:00,95.98,96.08,95.96,96.03,10395.0,88.0157,88.1074,87.9974,88.0616,10395.0
2016-03-09 14:00:00,96.02,96.04,96.0,96.03,1085.0,88.0524,88.0708,88.0341,88.0616,1085.0
2016-03-09 14:05:00,96.03,96.1,96.02,96.1,14343.0,88.0616,88.1258,88.0524,88.1258,14343.0
2016-03-09 14:10:00,96.08,96.09,96.0,96.01,22973.0,88.1074,88.1166,88.0341,88.0433,22973.0
2016-03-09 14:15:00,96.03,96.07,96.02,96.03,10267.0,88.0616,88.0983,88.0524,88.0616,10267.0
2016-03-09 14:20:00,96.04,96.04,95.95,95.97,9576.0,88.0708,88.0708,87.9882,88.0066,9576.0
2016-03-09 14:25:00,95.98,96.06,95.97,96.05,20203.0,88.0157,88.0891,88.0066,88.0799,20203.0
2016-03-09 14:30:00,96.03,96.05,95.9,95.91,5158.0,88.0616,88.0799,87.9424,87.9516,5158.0
2016-03-09 14:35:00,95.91,95.95,95.9,95.94,3889.0,87.9516,87.9882,87.9424,87.9791,3889.0
2016-03-09 14:40:00,95.94,96.0,95.92,95.99,31109.0,87.9791,88.0341,87.9607,88.0249,31109.0
2016-03-09 14:45:00,96.0,96.02,95.97,95.99,18023.0,88.0341,88.0524,88.0066,88.0249,18023.0
2016-03-09 14:50:00,96.01,96.05,95.96,95.97,9302.0,88.0433,88.0799,87.9974,88.0066,9302.0
2016-03-09 14:55:00,95.99,96.01,95.97,96.0,5152.0,88.0249,88.0433,88.0066,88.0341,5152.0
2016-03-09 15:00:00,96.0,96.03,95.97,96.02,8624.0,88.0341,88.0616,88.0066,88.0524,8624.0
2016-03-09 15:05:00,96.02,96.03,95.87,95.88,7713.0,88.0524,88.0616,87.9149,87.924,7713.0
2016-03-09 15:10:00,95.89,95.9,95.86,95.87,9619.0,87.9332,87.9424,87.9057,87.9149,9619.0
2016-03-09 15:15:00,95.86,95.89,95.83,95.83,7676.0,87.9057,87.9332,87.8782,87.8782,7676.0
2016-03-09 15:20:00,95.83,95.88,95.8,95.85,12575.0,87.8782,87.924,87.8507,87.8965,12575.0
2016-03-09 15:25:00,95.88,95.95,95.85,95.94,9147.0,87.924,87.9882,87.8965,87.9791,9147.0
2016-03-09 15:30:00,95.91,96.02,95.87,95.98,36910.0,87.9516,88.0524,87.9149,88.0157,36910.0
2016-03-09 15:35:00,95.97,96.0,95.95,95.97,13031.0,88.0066,88.0341,87.9882,88.0066,13031.0
2016-03-09 15:40:00,95.96,96.04,95.9,95.98,39137.0,87.9974,88.0708,87.9424,88.0157,39137.0
2016-03-09 15:45:00,95.98,96.0,95.95,95.97,8929.0,88.0157,88.0341,87.9882,88.0066,8929.0
2016-03-09 15:50:00,95.98,95.99,95.94,95.97,31467.0,88.0157,88.0249,87.9791,88.0066,31467.0
2016-03-09 15:55:00,95.97,96.08,95.92,96.08,21244.0,88.0066,88.1074,87.9607,88.1074,21244.0
2016-03-10 09:30:00,96.41,96.59,96.21,96.56,42971.0,88.4101,88.5751,88.2267,88.5476,42971.0
2016-03-10 09:35:00,96.51,96.64,96.37,96.64,56844.0,88.5018,88.621,88.3734,88.621,56844.0
2016-03-10 09:40:00,96.58,96.62,96.48,96.54,16769.0,88.566,88.6026,88.4743,88.5293,16769.0
2016-03-10 09:45:00,96.52,96.65,96.44,96.65,14466.0,88.5109,88.6302,88.4376,88.6302,14466.0
2016-03-10 09:50:00,96.64,96.73,96.6,96.7,12798.0,88.621,88.7035,88.5843,88.676,12798.0
2016-03-10 09:55:00,96.68,96.88,96.68,96.83,52014.0,88.6577,88.8411,88.6577,88.7952,52014.0
2016-03-10 10:00:00,96.83,96.94,96.82,96.84,35188.0,88.7952,88.8961,88.786,88.8044,35188.0
2016-03-10 10:05:00,96.83,96.83,96.68,96.69,29366.0,88.7952,88.7952,88.6577,88.6668,29366.0
2016-03-10 10:10:00,96.7,96.72,96.56,96.67,24051.0,88.676,88.6943,88.5476,88.6485,24051.0
2016-03-10 10:15:00,96.69,96.77,96.63,96.64,13224.0,88.6668,88.7402,88.6118,88.621,13224.0
2016-03-10 10:20:00,96.6,96.75,96.6,96.68,15627.0,88.5843,88.7219,88.5843,88.6577,15627.0
2016-03-10 10:25:00,96.64,96.68,96.55,96.57,14619.0,88.621,88.6577,88.5384,88.5568,14619.0
2016-03-10 10:30:00,96.56,96.56,96.21,96.21,60587.0,88.5476,88.5476,88.2267,88.2267,60587.0
2016-03-10 10:35:00,96.22,96.22,96.02,96.14,27354.0,88.2358,88.2358,88.0524,88.1625,27354.0
2016-03-10 10:40:00,96.13,96.34,96.06,96.34,20458.0,88.1533,88.3459,88.0891,88.3459,20458.0
2016-03-10 10:45:00,96.34,96.4,96.23,96.23,26517.0,88.3459,88.4009,88.245,88.245,26517.0
2016-03-10 10:50:00,96.22,96.32,96.19,96.29,10679.0,88.2358,88.3275,88.2083,88.3,10679.0
2016-03-10 10:55:00,96.25,96.25,95.91,95.96,22209.0,88.2633,88.2633,87.9516,87.9974,22209.0
2016-03-10 11:00:00,95.96,96.0,95.75,95.84,13728.0,87.9974,88.0341,87.8048,87.8874,13728.0
2016-03-10 11:05:00,95.87,96.03,95.84,96.01,50588.0,87.9149,88.0616,87.8874,88.0433,50588.0
2016-03-10 11:10:00,95.97,96.03,95.9,95.97,26468.0,88.0066,88.0616,87.9424,88.0066,26468.0
2016-03-10 11:15:00,95.97,95.98,95.77,95.78,26873.0,88.0066,88.0157,87.8232,87.8323,26873.0
2016-03-10 11:20:00,95.72,95.75,95.6,95.63,20773.0,87.7773,87.8048,87.6673,87.6948,20773.0
2016-03-10 11:25:00,95.58,95.61,95.5,95.61,10088.0,87.6489,87.6764,87.5756,87.6764,10088.0
2016-03-10 11:30:00,95.67,95.67,95.45,95.53,38710.0,87.7315,87.7315,87.5297,87.6031,38710.0
2016-03-10 11:35:00,95.51,95.73,95.49,95.65,34821.0,87.5847,87.7865,87.5664,87.7131,34821.0
2016-03-10 11:40:00,95.68,95.79,95.68,95.72,10933.0,87.7406,87.8415,87.7406,87.7773,10933.0
2016-03-10 11:45:00,95.7,95.83,95.67,95.83,17622.0,87.759,87.8782,87.7315,87.8782,17622.0
2016-03-10 11:50:00,95.82,95.84,95.69,95.72,13726.0,87.869,87.8874,87.7498,87.7773,13726.0
2016-03-10 11:55:00,95.72,95.82,95.72,95.72,20258.0,87.7773,87.869,87.7773,87.7773,20258.0
2016-03-10 12:00:00,95.71,95.89,95.69,95.88,9249.0,87.7681,87.9332,87.7498,87.924,9249.0
2016-03-10 12:05:00,95.83,95.87,95.78,95.78,19451.0,87.8782,87.9149,87.8323,87.8323,19451.0
2016-03-10 12:10:00,95.78,95.82,95.73,95.78,17351.0,87.8323,87.869,87.7865,87.8323,17351.0
2016-03-10 12:15:00,95.77,95.78,95.68,95.72,54185.0,87.8232,87.8323,87.7406,87.7773,54185.0
2016-03-10 12:20:00,95.72,95.72,95.55,95.55,11955.0,87.7773,87.7773,87.6214,87.6214,11955.0
2016-03-10 12:25:00,95.56,95.67,95.56,95.61,12834.0,87.6306,87.7315,87.6306,87.6764,12834.0
2016-03-10 12:30:00,95.63,95.63,95.52,95.6,10183.0,87.6948,87.6948,87.5939,87.6673,10183.0
2016-03-10 12:35:00,95.49,95.49,95.29,95.31,16175.0,87.5664,87.5664,87.383,87.4013,16175.0
2016-03-10 12:40:00,95.31,95.33,95.21,95.21,11047.0,87.4013,87.4197,87.3096,87.3096,11047.0
2016-03-10 12:45:00,95.16,95.33,95.15,95.27,17678.0,87.2638,87.4197,87.2546,87.3647,17678.0
2016-03-10 12:50:00,95.24,95.35,95.24,95.26,12842.0,87.3371,87.438,87.3371,87.3555,12842.0
2016-03-10 12:55:00,95.26,95.38,95.23,95.33,25824.0,87.3555,87.4655,87.328,87.4197,25824.0
2016-03-10 13:00:00,95.32,95.39,95.25,95.26,25566.0,87.4105,87.4747,87.3463,87.3555,25566.0
2016-03-10 13:05:00,95.25,95.29,95.17,95.18,22027.0,87.3463,87.383,87.273,87.2821,22027.0
2016-03-10 13:10:00,95.15,95.2,95.07,95.11,15822.0,87.2546,87.3005,87.1813,87.2179,15822.0
2016-03-10 13:15:00,95.13,95.28,95.13,95.28,11296.0,87.2363,87.3738,87.2363,87.3738,11296.0
2016-03-10 13:20:00,95.27,95.31,95.24,95.3,8767.0,87.3647,87.4013,87.3371,87.3922,8767.0
2016-03-10 13:25:00,95.27,95.47,95.27,95.43,22415.0,87.3647,87.5481,87.3647,87.5114,22415.0
2016-03-10 13:30:00,95.42,95.48,95.39,95.47,6591.0,87.5022,87.5572,87.4747,87.5481,6591.0
2016-03-10 13:35:00,95.43,95.48,95.37,95.46,19857.0,87.5114,87.5572,87.4564,87.5389,19857.0
2016-03-10 13:40:00,95.46,95.47,95.36,95.38,19971.0,87.5389,87.5481,87.4472,87.4655,19971.0
2016-03-10 13:45:00,95.38,95.39,95.33,95.35,14916.0,87.4655,87.4747,87.4197,87.438,14916.0
2016-03-10 13:50:00,95.35,95.47,95.35,95.46,14512.0,87.438,87.5481,87.438,87.5389,14512.0
2016-03-10 13:55:00,95.44,95.46,95.3,95.32,16247.0,87.5206,87.5389,87.3922,87.4105,16247.0
2016-03-10 14:00:00,95.32,95.41,95.31,95.38,13935.0,87.4105,87.493,87.4013,87.4655,13935.0
2016-03-10 14:05:00,95.41,95.41,95.22,95.23,17440.0,87.493,87.493,87.3188,87.328,17440.0
2016-03-10 14:10:00,95.2,95.28,95.17,95.28,21326.0,87.3005,87.3738,87.273,87.3738,21326.0
2016-03-10 14:15:00,95.28,95.38,95.25,95.37,9113.0,87.3738,87.4655,87.3463,87.4564,9113.0
2016-03-10 14:20:00,95.38,95.52,95.32,95.52,21784.0,87.4655,87.5939,87.4105,87.5939,21784.0
2016-03-10 14:25:00,95.51,95.58,95.45,95.57,32889.0,87.5847,87.6489,87.5297,87.6398,32889.0
2016-03-10 14:30:00,95.59,95.65,95.51,95.57,13603.0,87.6581,87.7131,87.5847,87.6398,13603.0
2016-03-10 14:35:00,95.57,95.59,95.52,95.58,11461.0,87.6398,87.6581,87.5939,87.6489,11461.0
2016-03-10 14:40:00,95.59,95.81,95.59,95.81,11168.0,87.6581,87.8599,87.6581,87.8599,11168.0
2016-03-10 14:45:00,95.79,95.93,95.79,95.9,10859.0,87.8415,87.9699,87.8415,87.9424,10859.0
2016-03-10 14:50:00,95.92,95.98,95.87,95.87,32662.0,87.9607,88.0157,87.9149,87.9149,32662.0
2016-03-10 14:55:00,95.86,95.89,95.82,95.85,12308.0,87.9057,87.9332,87.869,87.8965,12308.0
2016-03-10 15:00:00,95.84,95.93,95.74,95.76,32830.0,87.8874,87.9699,87.7957,87.814,32830.0
2016-03-10 15:05:00,95.77,95.85,95.73,95.82,14854.0,87.8232,87.8965,87.7865,87.869,14854.0
2016-03-10 15:10:00,95.84,95.95,95.76,95.93,27565.0,87.8874,87.9882,87.814,87.9699,27565.0
2016-03-10 15:15:00,95.92,96.07,95.91,95.99,27574.0,87.9607,88.0983,87.9516,88.0249,27574.0
2016-03-10 15:20:00,95.98,95.98,95.84,95.95,30822.0,88.0157,88.0157,87.8874,87.9882,30822.0
2016-03-10 15:25:00,95.93,96.24,95.93,96.17,39330.0,87.9699,88.2542,87.9699,88.19,39330.0
2016-03-10 15:30:00,96.18,96.19,96.06,96.1,35702.0,88.1992,88.2083,88.0891,88.1258,35702.0
2016-03-10 15:35:00,96.1,96.1,95.95,95.95,18561.0,88.1258,88.1258,87.9882,87.9882,18561.0
2016-03-10 15:40:00,95.96,95.99,95.9,95.93,21876.0,87.9974,88.0249,87.9424,87.9699,21876.0
2016-03-10 15:45:00,95.91,95.95,95.88,95.88,18980.0,87.9516,87.9882,87.924,87.924,18980.0
2016-03-10 15:50:00,95.88,95.99,95.87,95.95,20502.0,87.924,88.0249,87.9149,87.9882,20502.0
2016-03-10 15:55:00,95.98,96.06,95.9,96.05,36599.0,88.0157,88.0891,87.9424,88.0799,36599.0
2016-03-11 09:30:00,96.9,96.95,96.78,96.9,29991.0,88.8594,88.9053,88.7494,88.8594,29991.0
2016-03-11 09:35:00,96.94,97.03,96.9,97.01,15801.0,88.8961,88.9786,88.8594,88.9603,15801.0
2016-03-11 09:40:00,96.95,97.03,96.94,97.02,2384.0,88.9053,88.9786,88.8961,88.9694,2384.0
2016-03-11 09:45:00,97.04,97.04,96.95,96.95,13358.0,88.9878,88.9878,88.9053,88.9053,13358.0
2016-03-11 09:50:00,96.98,97.1,96.95,97.09,23466.0,88.9328,89.0428,88.9053,89.0336,23466.0
2016-03-11 09:55:00,97.07,97.08,96.99,97.01,18655.0,89.0153,89.0245,88.9419,88.9603,18655.0
2016-03-11 10:00:00,97.01,97.07,96.91,96.95,10602.0,88.9603,89.0153,88.8686,88.9053,10602.0
2016-03-11 10:05:00,96.97,96.97,96.8,96.81,14705.0,88.9236,88.9236,88.7677,88.7769,14705.0
2016-03-11 10:10:00,96.84,96.92,96.84,96.88,9320.0,88.8044,88.8777,88.8044,88.8411,9320.0
2016-03-11 10:15:00,96.92,96.99,96.88,96.97,12686.0,88.8777,88.9419,88.8411,88.9236,12686.0
2016-03-11 10:20:00,96.97,96.99,96.91,96.99,12307.0,88.9236,88.9419,88.8686,88.9419,12307.0
2016-03-11 10:25:00,96.97,96.99,96.92,96.97,19168.0,88.9236,88.9419,88.8777,88.9236,19168.0
2016-03-11 10:30:00,97.02,97.15,97.02,97.13,17078.0,88.9694,89.0887,88.9694,89.0703,17078.0
2016-03-11 10:35:00,97.14,97.22,97.13,97.17,9694.0,89.0795,89.1529,89.0703,89.107,9694.0
2016-03-11 10:40:00,97.19,97.29,97.19,97.27,7780.0,89.1253,89.217,89.1253,89.1987,7780.0
2016-03-11 10:45:00,97.24,97.29,97.22,97.25,11479.0,89.1712,89.217,89.1529,89.1804,11479.0
2016-03-11 10:50:00,97.26,97.26,97.17,97.2,14229.0,89.1895,89.1895,89.107,89.1345,14229.0
2016-03-11 10:55:00,97.18,97.2,97.15,97.18,4587.0,89.1162,89.1345,89.0887,89.1162,4587.0
2016-03-11 11:00:00,97.19,97.27,97.18,97.25,17276.0,89.1253,89.1987,89.1162,89.1804,17276.0
2016-03-11 11:05:00,97.25,97.29,97.21,97.28,9902.0,89.1804,89.217,89.1437,89.2079,9902.0
2016-03-11 11:10:00,97.28,97.32,97.26,97.27,13487.0,89.2079,89.2446,89.1895,89.1987,13487.0
2016-03-11 11:15:00,97.29,97.36,97.28,97.36,23229.0,89.217,89.2812,89.2079,89.2812,23229.0
2016-03-11 11:20:00,97.36,97.38,97.32,97.32,5804.0,89.2812,89.2996,89.2446,89.2446,5804.0
2016-03-11 11:25:00,97.35,97.39,97.34,97.35,4313.0,89.2721,89.3087,89.2629,89.2721,4313.0
2016-03-11 11:30:00,97.35,97.38,97.32,97.37,25388.0,89.2721,89.2996,89.2446,89.2904,25388.0
2016-03-11 11:35:00,97.37,97.39,97.32,97.35,12292.0,89.2904,89.3087,89.2446,89.2721,12292.0
2016-03-11 11:40:00,97.35,97.37,97.32,97.34,7486.0,89.2721,89.2904,89.2446,89.2629,7486.0
2016-03-11 11:45:00,97.34,97.35,97.29,97.31,68223.0,89.2629,89.2721,89.217,89.2354,68223.0
2016-03-11 11:50:00,97.3,97.32,97.29,97.31,13616.0,89.2262,89.2446,89.217,89.2354,13616.0
2016-03-11 11:55:00,97.33,97.38,97.31,97.32,5620.0,89.2537,89.2996,89.2354,89.2446,5620.0
2016-03-11 12:00:00,97.33,97.35,97.28,97.33,9203.0,89.2537,89.2721,89.2079,89.2537,9203.0
2016-03-11 12:05:00,97.35,97.37,97.32,97.34,9005.0,89.2721,89.2904,89.2446,89.2629,9005.0
2016-03-11 12:10:00,97.35,97.36,97.32,97.33,12064.0,89.2721,89.2812,89.2446,89.2537,12064.0
2016-03-11 12:15:00,97.32,97.39,97.32,97.39,14439.0,89.2446,89.3087,89.2446,89.3087,14439.0
2016-03-11 12:20:00,97.39,97.39,97.35,97.36,55974.0,89.3087,89.3087,89.2721,89.2812,55974.0
2016-03-11 12:25:00,97.36,97.41,97.35,97.38,8633.0,89.2812,89.3271,89.2721,89.2996,8633.0
2016-03-11 12:30:00,97.38,97.42,97.35,97.37,12628.0,89.2996,89.3363,89.2721,89.2904,12628.0
2016-03-11 12:35:00,97.36,97.38,97.33,97.34,18303.0,89.2812,89.2996,89.2537,89.2629,18303.0
2016-03-11 12:40:00,97.34,97.37,97.31,97.34,13648.0,89.2629,89.2904,89.2354,89.2629,13648.0
2016-03-11 12:45:00,97.34,97.35,97.31,97.34,14951.0,89.2629,89.2721,89.2354,89.2629,14951.0
2016-03-11 12:50:00,97.35,97.35,97.31,97.31,4088.0,89.2721,89.2721,89.2354,89.2354,4088.0
2016-03-11 12:55:00,97.31,97.34,97.3,97.3,146041.0,89.2354,89.2629,89.2262,89.2262,146041.0
2016-03-11 13:00:00,97.29,97.3,97.21,97.25,14849.0,89.217,89.2262,89.1437,89.1804,14849.0
2016-03-11 13:05:00,97.25,97.25,97.17,97.19,18965.0,89.1804,89.1804,89.107,89.1253,18965.0
2016-03-11 13:10:00,97.21,97.25,97.2,97.23,6934.0,89.1437,89.1804,89.1345,89.162,6934.0
2016-03-11 13:15:00,97.22,97.26,97.2,97.26,9403.0,89.1529,89.1895,89.1345,89.1895,9403.0
2016-03-11 13:20:00,97.24,97.26,97.23,97.25,8803.0,89.1712,89.1895,89.162,89.1804,8803.0
2016-03-11 13:25:00,97.27,97.27,97.24,97.26,5656.0,89.1987,89.1987,89.1712,89.1895,5656.0
2016-03-11 13:30:00,97.25,97.29,97.24,97.25,5097.0,89.1804,89.217,89.1712,89.1804,5097.0
2016-03-11 13:35:00,97.25,97.25,97.2,97.22,4438.0,89.1804,89.1804,89.1345,89.1529,4438.0
2016-03-11 13:40:00,97.2,97.21,97.17,97.21,5241.0,89.1345,89.1437,89.107,89.1437,5241.0
2016-03-11 13:45:00,97.19,97.24,97.16,97.24,6341.0,89.1253,89.1712,89.0978,89.1712,6341.0
2016-03-11 13:50:00,97.23,97.31,97.23,97.3,7263.0,89.162,89.2354,89.162,89.2262,7263.0
2016-03-11 13:55:00,97.3,97.38,97.3,97.35,22000.0,89.2262,89.2996,89.2262,89.2721,22000.0
2016-03-11 14:00:00,97.38,97.39,97.35,97.39,8192.0,89.2996,89.3087,89.2721,89.3087,8192.0
2016-03-11 14:05:00,97.39,97.41,97.34,97.34,38102.0,89.3087,89.3271,89.2629,89.2629,38102.0
2016-03-11 14:10:00,97.38,97.39,97.33,97.34,12405.0,89.2996,89.3087,89.2537,89.2629,12405.0
2016-03-11 14:15:00,97.33,97.33,97.29,97.32,31685.0,89.2537,89.2537,89.217,89.2446,31685.0
2016-03-11 14:20:00,97.3,97.36,97.3,97.34,4922.0,89.2262,89.2812,89.2262,89.2629,4922.0
2016-03-11 14:25:00,97.34,97.38,97.31,97.33,7502.0,89.2629,89.2996,89.2354,89.2537,7502.0
2016-03-11 14:30:00,97.34,97.36,97.31,97.32,16965.0,89.2629,89.2812,89.2354,89.2446,16965.0
2016-03-11 14:35:00,97.31,97.33,97.27,97.27,8320.0,89.2354,89.2537,89.1987,89.1987,8320.0
2016-03-11 14:40:00,97.29,97.29,97.23,97.28,14051.0,89.217,89.217,89.162,89.2079,14051.0
2016-03-11 14:45:00,97.28,97.4,97.28,97.37,54557.0,89.2079,89.3179,89.2079,89.2904,54557.0
2016-03-11 14:50:00,97.37,97.38,97.34,97.38,10499.0,89.2904,89.2996,89.2629,89.2996,10499.0
2016-03-11 14:55:00,97.36,97.36,97.29,97.32,15627.0,89.2812,89.2812,89.217,89.2446,15627.0
2016-03-11 15:00:00,97.3,97.38,97.29,97.36,13763.0,89.2262,89.2996,89.217,89.2812,13763.0
2016-03-11 15:05:00,97.37,97.48,97.36,97.46,37258.0,89.2904,89.3913,89.2812,89.3729,37258.0
2016-03-11 15:10:00,97.48,97.5,97.43,97.47,31476.0,89.3913,89.4096,89.3454,89.3821,31476.0
2016-03-11 15:15:00,97.46,97.48,97.43,97.48,22684.0,89.3729,89.3913,89.3454,89.3913,22684.0
2016-03-11 15:20:00,97.47,97.55,97.47,97.54,17608.0,89.3821,89.4555,89.3821,89.4463,17608.0
2016-03-11 15:25:00,97.55,97.56,97.5,97.52,26017.0,89.4555,89.4646,89.4096,89.428,26017.0
2016-03-11 15:30:00,97.52,97.52,97.45,97.49,10144.0,89.428,89.428,89.3638,89.4004,10144.0
2016-03-11 15:35:00,97.5,97.51,97.46,97.51,27692.0,89.4096,89.4188,89.3729,89.4188,27692.0
2016-03-11 15:40:00,97.49,97.58,97.49,97.57,20177.0,89.4004,89.483,89.4004,89.4738,20177.0
2016-03-11 15:45:00,97.58,97.6,97.54,97.58,28560.0,89.483,89.5013,89.4463,89.483,28560.0
2016-03-11 15:50:00,97.58,97.61,97.56,97.56,21308.0,89.483,89.5105,89.4646,89.4646,21308.0
2016-03-11 15:55:00,97.56,97.62,97.53,97.59,77340.0,89.4646,89.5197,89.4371,89.4922,77340.0
2016-03-14 09:30:00,97.31,97.5,97.3,97.41,31360.0,89.2354,89.4096,89.2262,89.3271,31360.0
2016-03-14 09:35:00,97.42,97.59,97.38,97.54,4024.0,89.3363,89.4922,89.2996,89.4463,4024.0
2016-03-14 09:40:00,97.54,97.57,97.5,97.5,13749.0,89.4463,89.4738,89.4096,89.4096,13749.0
2016-03-14 09:45:00,97.51,97.51,97.46,97.48,2793.0,89.4188,89.4188,89.3729,89.3913,2793.0
2016-03-14 09:50:00,97.44,97.47,97.39,97.39,9691.0,89.3546,89.3821,89.3087,89.3087,9691.0
2016-03-14 09:55:00,97.41,97.46,97.32,97.32,8536.0,89.3271,89.3729,89.2446,89.2446,8536.0
2016-03-14 10:00:00,97.3,97.42,97.3,97.41,6019.0,89.2262,89.3363,89.2262,89.3271,6019.0
2016-03-14 10:05:00,97.36,97.44,97.36,97.41,5540.0,89.2812,89.3546,89.2812,89.3271,5540.0
2016-03-14 10:10:00,97.41,97.46,97.37,97.44,6839.0,89.3271,89.3729,89.2904,89.3546,6839.0
2016-03-14 10:15:00,97.45,97.51,97.42,97.47,9638.0,89.3638,89.4188,89.3363,89.3821,9638.0
2016-03-14 10:20:00,97.49,97.5,97.4,97.41,6111.0,89.4004,89.4096,89.3179,89.3271,6111.0
2016-03-14 10:25:00,97.42,97.48,97.41,97.47,19674.0,89.3363,89.3913,89.3271,89.3821,19674.0
2016-03-14 10:30:00,97.47,97.54,97.46,97.5,7192.0,89.3821,89.4463,89.3729,89.4096,7192.0
2016-03-14 10:35:00,97.52,97.55,97.5,97.5,11117.0,89.428,89.4555,89.4096,89.4096,11117.0
2016-03-14 10:40:00,97.48,97.63,97.48,97.61,6457.0,89.3913,89.5288,89.3913,89.5105,6457.0
2016-03-14 10:45:00,97.62,97.67,97.61,97.63,12005.0,89.5197,89.5655,89.5105,89.5288,12005.0
2016-03-14 10:50:00,97.63,97.63,97.54,97.54,15398.0,89.5288,89.5288,89.4463,89.4463,15398.0
2016-03-14 10:55:00,97.53,97.57,97.5,97.52,15166.0,89.4371,89.4738,89.4096,89.428,15166.0
2016-03-14 11:00:00,97.53,97.58,97.52,97.54,11914.0,89.4371,89.483,89.428,89.4463,11914.0
2016-03-14 11:05:00,97.52,97.56,97.49,97.54,11129.0,89.428,89.4646,89.4004,89.4463,11129.0
2016-03-14 11:10:00,97.55,97.61,97.54,97.59,22158.0,89.4555,89.5105,89.4463,89.4922,22158.0
2016-03-14 11:15:00,97.6,97.66,97.59,97.65,6562.0,89.5013,89.5563,89.4922,89.5472,6562.0
2016-03-14 11:20:00,97.64,97.7,97.61,97.63,11258.0,89.538,89.593,89.5105,89.5288,11258.0
2016-03-14 11:25:00,97.62,97.68,97.59,97.59,14541.0,89.5197,89.5747,89.4922,89.4922,14541.0
2016-03-14 11:30:00,97.6,97.6,97.56,97.56,5333.0,89.5013,89.5013,89.4646,89.4646,5333.0
2016-03-14 11:35:00,97.55,97.62,97.52,97.62,8828.0,89.4555,89.5197,89.428,89.5197,8828.0
2016-03-14 11:40:00,97.64,97.66,97.61,97.61,2570.0,89.538,89.5563,89.5105,89.5105,2570.0
2016-03-14 11:45:00,97.6,97.63,97.59,97.6,8925.0,89.5013,89.5288,89.4922,89.5013,8925.0
2016-03-14 11:50:00,97.63,97.67,97.61,97.64,13495.0,89.5288,89.5655,89.5105,89.538,13495.0
2016-03-14 11:55:00,97.62,97.62,97.5,97.53,60694.0,89.5197,89.5197,89.4096,89.4371,60694.0
2016-03-14 12:00:00,97.52,97.56,97.49,97.53,75852.0,89.428,89.4646,89.4004,89.4371,75852.0
2016-03-14 12:05:00,97.53,97.54,97.51,97.54,39178.0,89.4371,89.4463,89.4188,89.4463,39178.0
2016-03-14 12:10:00,97.56,97.6,97.54,97.6,8139.0,89.4646,89.5013,89.4463,89.5013,8139.0
2016-03-14 12:15:00,97.6,97.71,97.6,97.7,9665.0,89.5013,89.6022,89.5013,89.593,9665.0
2016-03-14 12:20:00,97.71,97.71,97.66,97.69,5579.0,89.6022,89.6022,89.5563,89.5839,5579.0
2016-03-14 12:25:00,97.67,97.69,97.63,97.63,4010.0,89.5655,89.5839,89.5288,89.5288,4010.0
2016-03-14 12:30:00,97.66,97.7,97.62,97.7,33223.0,89.5563,89.593,89.5197,89.593,33223.0
2016-03-14 12:35:00,97.72,97.74,97.69,97.73,7527.0,89.6114,89.6297,89.5839,89.6205,7527.0
2016-03-14 12:40:00,97.71,97.75,97.7,97.71,7508.0,89.6022,89.6389,89.593,89.6022,7508.0
2016-03-14 12:45:00,97.71,97.74,97.7,97.7,3349.0,89.6022,89.6297,89.593,89.593,3349.0
2016-03-14 12:50:00,97.71,97.74,97.68,97.7,3442.0,89.6022,89.6297,89.5747,89.593,3442.0
2016-03-14 12:55:00,97.69,97.72,97.69,97.71,3637.0,89.5839,89.6114,89.5839,89.6022,3637.0
2016-03-14 13:00:00,97.72,97.74,97.7,97.72,8925.0,89.6114,89.6297,89.593,89.6114,8925.0
2016-03-14 13:05:00,97.71,97.75,97.7,97.73,11905.0,89.6022,89.6389,89.593,89.6205,11905.0
2016-03-14 13:10:00,97.73,97.75,97.69,97.7,11411.0,89.6205,89.6389,89.5839,89.593,11411.0
2016-03-14 13:15:00,97.7,97.73,97.68,97.72,27942.0,89.593,89.6205,89.5747,89.6114,27942.0
2016-03-14 13:20:00,97.7,97.76,97.7,97.75,6491.0,89.593,89.648,89.593,89.6389,6491.0
2016-03-14 13:25:00,97.74,97.74,97.71,97.72,6259.0,89.6297,89.6297,89.6022,89.6114,6259.0
2016-03-14 13:30:00,97.71,97.73,97.69,97.73,11652.0,89.6022,89.6205,89.5839,89.6205,11652.0
2016-03-14 13:35:00,97.74,97.75,97.72,97.73,3417.0,89.6297,89.6389,89.6114,89.6205,3417.0
2016-03-14 13:40:00,97.73,97.77,97.73,97.75,5926.0,89.6205,89.6572,89.6205,89.6389,5926.0
2016-03-14 13:45:00,97.74,97.75,97.7,97.71,7438.0,89.6297,89.6389,89.593,89.6022,7438.0
2016-03-14 13:50:00,97.7,97.74,97.7,97.72,17530.0,89.593,89.6297,89.593,89.6114,17530.0
2016-03-14 13:55:00,97.74,97.75,97.69,97.7,8115.0,89.6297,89.6389,89.5839,89.593,8115.0
2016-03-14 14:00:00,97.69,97.7,97.63,97.65,30924.0,89.5839,89.593,89.5288,89.5472,30924.0
2016-03-14 14:05:00,97.65,97.65,97.6,97.64,4583.0,89.5472,89.5472,89.5013,89.538,4583.0
2016-03-14 14:10:00,97.6,97.65,97.6,97.64,12753.0,89.5013,89.5472,89.5013,89.538,12753.0
2016-03-14 14:15:00,97.62,97.65,97.61,97.64,73821.0,89.5197,89.5472,89.5105,89.538,73821.0
2016-03-14 14:20:00,97.63,97.69,97.61,97.69,11283.0,89.5288,89.5839,89.5105,89.5839,11283.0
2016-03-14 14:25:00,97.69,97.71,97.63,97.7,13948.0,89.5839,89.6022,89.5288,89.593,13948.0
2016-03-14 14:30:00,97.71,97.72,97.69,97.72,10797.0,89.6022,89.6114,89.5839,89.6114,10797.0
2016-03-14 14:35:00,97.72,97.74,97.69,97.73,40356.0,89.6114,89.6297,89.5839,89.6205,40356.0
2016-03-14 14:40:00,97.73,97.8,97.72,97.76,15386.0,89.6205,89.6847,89.6114,89.648,15386.0
2016-03-14 14:45:00,97.77,97.82,97.76,97.82,12369.0,89.6572,89.7031,89.648,89.7031,12369.0
2016-03-14 14:50:00,97.8,97.81,97.76,97.77,6714.0,89.6847,89.6939,89.648,89.6572,6714.0
2016-03-14 14:55:00,97.77,97.8,97.76,97.79,8479.0,89.6572,89.6847,89.648,89.6756,8479.0
2016-03-14 15:00:00,97.79,97.79,97.74,97.75,9689.0,89.6756,89.6756,89.6297,89.6389,9689.0
2016-03-14 15:05:00,97.75,97.77,97.74,97.75,12319.0,89.6389,89.6572,89.6297,89.6389,12319.0
2016-03-14 15:10:00,97.75,97.78,97.72,97.77,80006.0,89.6389,89.6664,89.6114,89.6572,80006.0
2016-03-14 15:15:00,97.76,97.76,97.69,97.71,49713.0,89.648,89.648,89.5839,89.6022,49713.0
2016-03-14 15:20:00,97.7,97.75,97.69,97.74,10014.0,89.593,89.6389,89.5839,89.6297,10014.0
2016-03-14 15:25:00,97.74,97.87,97.74,97.83,37195.0,89.6297,89.7489,89.6297,89.7122,37195.0
2016-03-14 15:30:00,97.82,97.82,97.71,97.72,12461.0,89.7031,89.7031,89.6022,89.6114,12461.0
2016-03-14 15:35:00,97.73,97.83,97.73,97.8,8562.0,89.6205,89.7122,89.6205,89.6847,8562.0
2016-03-14 15:40:00,97.83,97.84,97.73,97.76,14721.0,89.7122,89.7214,89.6205,89.648,14721.0
2016-03-14 15:45:00,97.76,97.83,97.76,97.79,14104.0,89.648,89.7122,89.648,89.6756,14104.0
2016-03-14 15:50:00,97.8,97.8,97.72,97.73,13852.0,89.6847,89.6847,89.6114,89.6205,13852.0
2016-03-14 15:55:00,97.72,97.8,97.65,97.66,54659.0,89.6114,89.6847,89.5472,89.5563,54659.0
2016-03-15 09:30:00,97.1,97.25,97.1,97.22,41246.0,89.0428,89.1804,89.0428,89.1529,41246.0
2016-03-15 09:35:00,97.2,97.22,97.09,97.18,18760.0,89.1345,89.1529,89.0336,89.1162,18760.0
2016-03-15 09:40:00,97.2,97.27,97.2,97.27,3321.0,89.1345,89.1987,89.1345,89.1987,3321.0
2016-03-15 09:45:00,97.27,97.31,97.25,97.28,4529.0,89.1987,89.2354,89.1804,89.2079,4529.0
2016-03-15 09:50:00,97.25,97.26,97.17,97.18,16816.0,89.1804,89.1895,89.107,89.1162,16816.0
2016-03-15 09:55:00,97.16,97.18,97.08,97.14,9152.0,89.0978,89.1162,89.0245,89.0795,9152.0
2016-03-15 10:00:00,97.13,97.16,97.07,97.08,9701.0,89.0703,89.0978,89.0153,89.0245,9701.0
2016-03-15 10:05:00,97.04,97.15,97.03,97.08,13595.0,88.9878,89.0887,88.9786,89.0245,13595.0
2016-03-15 10:10:00,97.05,97.17,97.05,97.17,8466.0,88.997,89.107,88.997,89.107,8466.0
2016-03-15 10:15:00,97.18,97.2,97.14,97.16,7986.0,89.1162,89.1345,89.0795,89.0978,7986.0
2016-03-15 10:20:00,97.16,97.23,97.12,97.19,7137.0,89.0978,89.162,89.0612,89.1253,7137.0
2016-03-15 10:25:00,97.19,97.37,97.16,97.37,9011.0,89.1253,89.2904,89.0978,89.2904,9011.0
2016-03-15 10:30:00,97.39,97.44,97.35,97.36,10107.0,89.3087,89.3546,89.2721,89.2812,10107.0
2016-03-15 10:35:00,97.38,97.41,97.36,97.38,10811.0,89.2996,89.3271,89.2812,89.2996,10811.0
2016-03-15 10:40:00,97.39,97.42,97.31,97.34,41391.0,89.3087,89.3363,89.2354,89.2629,41391.0
2016-03-15 10:45:00,97.35,97.35,97.27,97.29,19918.0,89.2721,89.2721,89.1987,89.217,19918.0
2016-03-15 10:50:00,97.29,97.31,97.19,97.2,9920.0,89.217,89.2354,89.1253,89.1345,9920.0
2016-03-15 10:55:00,97.2,97.27,97.19,97.27,7915.0,89.1345,89.1987,89.1253,89.1987,7915.0
2016-03-15 11:00:00,97.28,97.3,97.26,97.26,6572.0,89.2079,89.2262,89.1895,89.1895,6572.0
2016-03-15 11:05:00,97.26,97.35,97.21,97.35,5669.0,89.1895,89.2721,89.1437,89.2721,5669.0
2016-03-15 11:10:00,97.33,97.36,97.3,97.3,38643.0,89.2537,89.2812,89.2262,89.2262,38643.0
2016-03-15 11:15:00,97.29,97.33,97.28,97.28,5183.0,89.217,89.2537,89.2079,89.2079,5183.0
2016-03-15 11:20:00,97.3,97.44,97.3,97.42,8677.0,89.2262,89.3546,89.2262,89.3363,8677.0
2016-03-15 11:25:00,97.42,97.45,97.39,97.42,16637.0,89.3363,89.3638,89.3087,89.3363,16637.0
2016-03-15 11:30:00,97.43,97.46,97.39,97.4,12495.0,89.3454,89.3729,89.3087,89.3179,12495.0
2016-03-15 11:35:00,97.4,97.43,97.35,97.35,9640.0,89.3179,89.3454,89.2721,89.2721,9640.0
2016-03-15 11:40:00,97.34,97.36,97.32,97.35,3462.0,89.2629,89.2812,89.2446,89.2721,3462.0
2016-03-15 11:45:00,97.34,97.37,97.3,97.32,20164.0,89.2629,89.2904,89.2262,89.2446,20164.0
2016-03-15 11:50:00,97.32,97.35,97.28,97.31,12386.0,89.2446,89.2721,89.2079,89.2354,12386.0
2016-03-15 11:55:00,97.32,97.34,97.26,97.26,8814.0,89.2446,89.2629,89.1895,89.1895,8814.0
2016-03-15 12:00:00,97.26,97.29,97.23,97.25,7981.0,89.1895,89.217,89.162,89.1804,7981.0
2016-03-15 12:05:00,97.22,97.28,97.22,97.25,1330.0,89.1529,89.2079,89.1529,89.1804,1330.0
2016-03-15 12:10:00,97.23,97.3,97.23,97.26,6524.0,89.162,89.2262,89.162,89.1895,6524.0
2016-03-15 12:15:00,97.25,97.29,97.23,97.28,11622.0,89.1804,89.217,89.162,89.2079,11622.0
2016-03-15 12:20:00,97.28,97.34,97.28,97.33,7551.0,89.2079,89.2629,89.2079,89.2537,7551.0
2016-03-15 12:25:00,97.34,97.36,97.33,97.36,2416.0,89.2629,89.2812,89.2537,89.2812,2416.0
2016-03-15 12:30:00,97.37,97.37,97.33,97.36,4899.0,89.2904,89.2904,89.2537,89.2812,4899.0
2016-03-15 12:35:00,97.35,97.38,97.31,97.33,14763.0,89.2721,89.2996,89.2354,89.2537,14763.0
2016-03-15 12:40:00,97.33,97.34,97.31,97.34,2294.0,89.2537,89.2629,89.2354,89.2629,2294.0
2016-03-15 12:45:00,97.33,97.33,97.26,97.28,3307.0,89.2537,89.2537,89.1895,89.2079,3307.0
2016-03-15 12:50:00,97.28,97.29,97.26,97.27,4308.0,89.2079,89.217,89.1895,89.1987,4308.0
2016-03-15 12:55:00,97.25,97.29,97.25,97.26,7995.0,89.1804,89.217,89.1804,89.1895,7995.0
2016-03-15 13:00:00,97.26,97.27,97.23,97.24,6541.0,89.1895,89.1987,89.162,89.1712,6541.0
2016-03-15 13:05:00,97.25,97.31,97.25,97.26,2771.0,89.1804,89.2354,89.1804,89.1895,2771.0
2016-03-15 13:10:00,97.26,97.3,97.25,97.25,10036.0,89.1895,89.2262,89.1804,89.1804,10036.0
2016-03-15 13:15:00,97.27,97.28,97.26,97.28,8224.0,89.1987,89.2079,89.1895,89.2079,8224.0
2016-03-15 13:20:00,97.28,97.32,97.28,97.32,6956.0,89.2079,89.2446,89.2079,89.2446,6956.0
2016-03-15 13:25:00,97.31,97.36,97.31,97.35,5069.0,89.2354,89.2812,89.2354,89.2721,5069.0
2016-03-15 13:30:00,97.36,97.44,97.36,97.41,7656.0,89.2812,89.3546,89.2812,89.3271,7656.0
2016-03-15 13:35:00,97.41,97.43,97.38,97.41,4682.0,89.3271,89.3454,89.2996,89.3271,4682.0
2016-03-15 13:40:00,97.41,97.44,97.39,97.4,5969.0,89.3271,89.3546,89.3087,89.3179,5969.0
2016-03-15 13:45:00,97.39,97.39,97.36,97.36,6083.0,89.3087,89.3087,89.2812,89.2812,6083.0
2016-03-15 13:50:00,97.35,97.41,97.35,97.41,4135.0,89.2721,89.3271,89.2721,89.3271,4135.0
2016-03-15 13:55:00,97.43,97.43,97.38,97.41,5812.0,89.3454,89.3454,89.2996,89.3271,5812.0
2016-03-15 14:00:00,97.42,97.43,97.35,97.36,10819.0,89.3363,89.3454,89.2721,89.2812,10819.0
2016-03-15 14:05:00,97.37,97.4,97.36,97.36,11361.0,89.2904,89.3179,89.2812,89.2812,11361.0
2016-03-15 14:10:00,97.37,97.46,97.37,97.45,15569.0,89.2904,89.3729,89.2904,89.3638,15569.0
2016-03-15 14:15:00,97.46,97.48,97.45,97.45,10975.0,89.3729,89.3913,89.3638,89.3638,10975.0
2016-03-15 14:20:00,97.45,97.46,97.38,97.39,12523.0,89.3638,89.3729,89.2996,89.3087,12523.0
2016-03-15 14:25:00,97.39,97.42,97.37,97.39,4668.0,89.3087,89.3363,89.2904,89.3087,4668.0
2016-03-15 14:30:00,97.39,97.43,97.36,97.43,62878.0,89.3087,89.3454,89.2812,89.3454,62878.0
2016-03-15 14:35:00,97.44,97.44,97.4,97.43,3817.0,89.3546,89.3546,89.3179,89.3454,3817.0
2016-03-15 14:40:00,97.43,97.43,97.34,97.36,5898.0,89.3454,89.3454,89.2629,89.2812,5898.0
2016-03-15 14:45:00,97.34,97.35,97.32,97.34,24679.0,89.2629,89.2721,89.2446,89.2629,24679.0
2016-03-15 14:50:00,97.33,97.34,97.3,97.31,4015.0,89.2537,89.2629,89.2262,89.2354,4015.0
2016-03-15 14:55:00,97.33,97.34,97.28,97.33,13313.0,89.2537,89.2629,89.2079,89.2537,13313.0
2016-03-15 15:00:00,97.34,97.36,97.32,97.33,6628.0,89.2629,89.2812,89.2446,89.2537,6628.0
2016-03-15 15:05:00,97.33,97.35,97.29,97.35,14176.0,89.2537,89.2721,89.217,89.2721,14176.0
2016-03-15 15:10:00,97.35,97.42,97.34,97.4,13177.0,89.2721,89.3363,89.2629,89.3179,13177.0
2016-03-15 15:15:00,97.43,97.47,97.42,97.47,4494.0,89.3454,89.3821,89.3363,89.3821,4494.0
2016-03-15 15:20:00,97.48,97.52,97.45,97.45,7443.0,89.3913,89.428,89.3638,89.3638,7443.0
2016-03-15 15:25:00,97.46,97.48,97.43,97.46,13526.0,89.3729,89.3913,89.3454,89.3729,13526.0
2016-03-15 15:30:00,97.45,97.46,97.38,97.42,16270.0,89.3638,89.3729,89.2996,89.3363,16270.0
2016-03-15 15:35:00,97.43,97.44,97.37,97.38,4993.0,89.3454,89.3546,89.2904,89.2996,4993.0
2016-03-15 15:40:00,97.38,97.42,97.34,97.36,8734.0,89.2996,89.3363,89.2629,89.2812,8734.0
2016-03-15 15:45:00,97.36,97.38,97.34,97.34,13000.0,89.2812,89.2996,89.2629,89.2629,13000.0
2016-03-15 15:50:00,97.34,97.38,97.33,97.37,15744.0,89.2629,89.2996,89.2537,89.2904,15744.0
2016-03-15 15:55:00,97.38,97.45,97.37,97.45,87558.0,89.2996,89.3638,89.2904,89.3638,87558.0
2016-03-16 09:30:00,97.1,97.3,97.07,97.29,50202.0,89.0428,89.2262,89.0153,89.217,50202.0
2016-03-16 09:35:00,97.31,97.44,97.27,97.44,36596.0,89.2354,89.3546,89.1987,89.3546,36596.0
2016-03-16 09:40:00,97.4,97.4,97.33,97.34,15203.0,89.3179,89.3179,89.2537,89.2629,15203.0
2016-03-16 09:45:00,97.34,97.46,97.32,97.46,14521.0,89.2629,89.3729,89.2446,89.3729,14521.0
2016-03-16 09:50:00,97.46,97.56,97.46,97.51,10706.0,89.3729,89.4646,89.3729,89.4188,10706.0
2016-03-16 09:55:00,97.5,97.52,97.47,97.48,4176.0,89.4096,89.428,89.3821,89.3913,4176.0
2016-03-16 10:00:00,97.49,97.52,97.47,97.49,4945.0,89.4004,89.428,89.3821,89.4004,4945.0
2016-03-16 10:05:00,97.49,97.58,97.48,97.57,13537.0,89.4004,89.483,89.3913,89.4738,13537.0
2016-03-16 10:10:00,97.56,97.59,97.54,97.58,7177.0,89.4646,89.4922,89.4463,89.483,7177.0
2016-03-16 10:15:00,97.58,97.58,97.5,97.54,5755.0,89.483,89.483,89.4096,89.4463,5755.0
2016-03-16 10:20:00,97.52,97.56,97.48,97.56,7253.0,89.428,89.4646,89.3913,89.4646,7253.0
2016-03-16 10:25:00,97.53,97.54,97.48,97.48,8509.0,89.4371,89.4463,89.3913,89.3913,8509.0
2016-03-16 10:30:00,97.5,97.56,97.48,97.49,4198.0,89.4096,89.4646,89.3913,89.4004,4198.0
2016-03-16 10:35:00,97.5,97.6,97.5,97.56,9928.0,89.4096,89.5013,89.4096,89.4646,9928.0
2016-03-16 10:40:00,97.58,97.64,97.58,97.64,4106.0,89.483,89.538,89.483,89.538,4106.0
2016-03-16 10:45:00,97.65,97.65,97.55,97.56,3677.0,89.5472,89.5472,89.4555,89.4646,3677.0
2016-03-16 10:50:00,97.56,97.58,97.52,97.54,10570.0,89.4646,89.483,89.428,89.4463,10570.0
2016-03-16 10:55:00,97.54,97.57,97.53,97.56,56205.0,89.4463,89.4738,89.4371,89.4646,56205.0
2016-03-16 11:00:00,97.56,97.58,97.52,97.54,37417.0,89.4646,89.483,89.428,89.4463,37417.0
2016-03-16 11:05:00,97.53,97.57,97.52,97.56,7772.0,89.4371,89.4738,89.428,89.4646,7772.0
2016-03-16 11:10:00,97.58,97.59,97.56,97.56,3694.0,89.483,89.4922,89.4646,89.4646,3694.0
2016-03-16 11:15:00,97.53,97.58,97.53,97.58,4934.0,89.4371,89.483,89.4371,89.483,4934.0
2016-03-16 11:20:00,97.56,97.59,97.56,97.57,2574.0,89.4646,89.4922,89.4646,89.4738,2574.0
2016-03-16 11:25:00,97.56,97.57,97.55,97.57,3628.0,89.4646,89.4738,89.4555,89.4738,3628.0
2016-03-16 11:30:00,97.57,97.61,97.56,97.6,5461.0,89.4738,89.5105,89.4646,89.5013,5461.0
2016-03-16 11:35:00,97.57,97.6,97.55,97.58,13315.0,89.4738,89.5013,89.4555,89.483,13315.0
2016-03-16 11:40:00,97.58,97.61,97.56,97.59,9169.0,89.483,89.5105,89.4646,89.4922,9169.0
2016-03-16 11:45:00,97.6,97.63,97.59,97.6,10680.0,89.5013,89.5288,89.4922,89.5013,10680.0
2016-03-16 11:50:00,97.59,97.61,97.56,97.59,18249.0,89.4922,89.5105,89.4646,89.4922,18249.0
2016-03-16 11:55:00,97.58,97.58,97.52,97.55,31845.0,89.483,89.483,89.428,89.4555,31845.0
2016-03-16 12:00:00,97.56,97.63,97.55,97.59,3255.0,89.4646,89.5288,89.4555,89.4922,3255.0
2016-03-16 12:05:00,97.6,97.64,97.57,97.63,10134.0,89.5013,89.538,89.4738,89.5288,10134.0
2016-03-16 12:10:00,97.6,97.62,97.58,97.6,5209.0,89.5013,89.5197,89.483,89.5013,5209.0
2016-03-16 12:15:00,97.61,97.62,97.59,97.61,6990.0,89.5105,89.5197,89.4922,89.5105,6990.0
2016-03-16 12:20:00,97.63,97.63,97.59,97.61,12877.0,89.5288,89.5288,89.4922,89.5105,12877.0
2016-03-16 12:25:00,97.61,97.62,97.57,97.58,15112.0,89.5105,89.5197,89.4738,89.483,15112.0
2016-03-16 12:30:00,97.59,97.6,97.57,97.58,9023.0,89.4922,89.5013,89.4738,89.483,9023.0
2016-03-16 12:35:00,97.58,97.58,97.52,97.54,13374.0,89.483,89.483,89.428,89.4463,13374.0
2016-03-16 12:40:00,97.54,97.55,97.46,97.48,12289.0,89.4463,89.4555,89.3729,89.3913,12289.0
2016-03-16 12:45:00,97.49,97.49,97.41,97.43,7808.0,89.4004,89.4004,89.3271,89.3454,7808.0
2016-03-16 12:50:00,97.42,97.43,97.38,97.42,56429.0,89.3363,89.3454,89.2996,89.3363,56429.0
2016-03-16 12:55:00,97.4,97.41,97.37,97.39,5208.0,89.3179,89.3271,89.2904,89.3087,5208.0
2016-03-16 13:00:00,97.38,97.44,97.36,97.39,17977.0,89.2996,89.3546,89.2812,89.3087,17977.0
2016-03-16 13:05:00,97.38,97.39,97.33,97.34,81406.0,89.2996,89.3087,89.2537,89.2629,81406.0
2016-03-16 13:10:00,97.34,97.36,97.26,97.26,13920.0,89.2629,89.2812,89.1895,89.1895,13920.0
2016-03-16 13:15:00,97.24,97.31,97.21,97.31,12948.0,89.1712,89.2354,89.1437,89.2354,12948.0
2016-03-16 13:20:00,97.31,97.32,97.28,97.31,3123.0,89.2354,89.2446,89.2079,89.2354,3123.0
2016-03-16 13:25:00,97.32,97.32,97.28,97.28,1985.0,89.2446,89.2446,89.2079,89.2079,1985.0
2016-03-16 13:30:00,97.27,97.28,97.24,97.28,2297.0,89.1987,89.2079,89.1712,89.2079,2297.0
2016-03-16 13:35:00,97.26,97.3,97.25,97.3,6628.0,89.1895,89.2262,89.1804,89.2262,6628.0
2016-03-16 13:40:00,97.33,97.37,97.32,97.33,216401.0,89.2537,89.2904,89.2446,89.2537,216401.0
2016-03-16 13:45:00,97.34,97.34,97.28,97.32,8612.0,89.2629,89.2629,89.2079,89.2446,8612.0
2016-03-16 13:50:00,97.32,97.33,97.28,97.31,5304.0,89.2446,89.2537,89.2079,89.2354,5304.0
2016-03-16 13:55:00,97.29,97.36,97.27,97.34,13546.0,89.217,89.2812,89.1987,89.2629,13546.0
2016-03-16 14:00:00,97.36,98.01,97.36,97.87,18480.0,89.2812,89.8773,89.2812,89.7489,18480.0
2016-03-16 14:05:00,97.87,97.94,97.7,97.76,33695.0,89.7489,89.8131,89.593,89.648,33695.0
2016-03-16 14:10:00,97.78,97.8,97.52,97.56,16761.0,89.6664,89.6847,89.428,89.4646,16761.0
2016-03-16 14:15:00,97.57,97.69,97.56,97.58,12698.0,89.4738,89.5839,89.4646,89.483,12698.0
2016-03-16 14:20:00,97.63,97.89,97.6,97.84,12860.0,89.5288,89.7673,89.5013,89.7214,12860.0
2016-03-16 14:25:00,97.85,98.09,97.84,98.02,47780.0,89.7306,89.9507,89.7214,89.8865,47780.0
2016-03-16 14:30:00,98.02,98.11,97.93,97.96,49397.0,89.8865,89.969,89.8039,89.8314,49397.0
2016-03-16 14:35:00,97.97,98.03,97.87,98.02,26446.0,89.8406,89.8956,89.7489,89.8865,26446.0
2016-03-16 14:40:00,98.04,98.25,98.04,98.2,27405.0,89.9048,90.0974,89.9048,90.0515,27405.0
2016-03-16 14:45:00,98.26,98.28,98.17,98.2,30355.0,90.1066,90.1249,90.024,90.0515,30355.0
2016-03-16 14:50:00,98.2,98.23,98.12,98.13,17457.0,90.0515,90.079,89.9782,89.9873,17457.0
2016-03-16 14:55:00,98.14,98.15,97.89,97.89,43828.0,89.9965,90.0057,89.7673,89.7673,43828.0
2016-03-16 15:00:00,97.89,98.11,97.89,98.09,23862.0,89.7673,89.969,89.7673,89.9507,23862.0
2016-03-16 15:05:00,98.09,98.15,98.04,98.13,27948.0,89.9507,90.0057,89.9048,89.9873,27948.0
2016-03-16 15:10:00,98.15,98.21,98.05,98.19,26993.0,90.0057,90.0607,89.914,90.0424,26993.0
2016-03-16 15:15:00,98.18,98.27,98.13,98.18,46039.0,90.0332,90.1157,89.9873,90.0332,46039.0
2016-03-16 15:20:00,98.17,98.18,98.0,98.07,20555.0,90.024,90.0332,89.8681,89.9323,20555.0
2016-03-16 15:25:00,98.07,98.21,98.05,98.17,7087.0,89.9323,90.0607,89.914,90.024,7087.0
2016-03-16 15:30:00,98.18,98.22,98.11,98.19,13643.0,90.0332,90.0699,89.969,90.0424,13643.0
2016-03-16 15:35:00,98.2,98.35,98.2,98.34,16612.0,90.0515,90.1891,90.0515,90.1799,16612.0
2016-03-16 15:40:00,98.35,98.36,98.24,98.24,12226.0,90.1891,90.1983,90.0882,90.0882,12226.0
2016-03-16 15:45:00,98.24,98.26,98.21,98.24,20762.0,90.0882,90.1066,90.0607,90.0882,20762.0
2016-03-16 15:50:00,98.24,98.24,98.11,98.12,17082.0,90.0882,90.0882,89.969,89.9782,17082.0
2016-03-16 15:55:00,98.11,98.14,98.04,98.13,31182.0,89.969,89.9965,89.9048,89.9873,31182.0
2016-03-17 09:30:00,98.0,98.17,97.95,98.17,16224.0,89.8681,90.024,89.8223,90.024,16224.0
2016-03-17 09:35:00,98.11,98.2,98.02,98.02,15214.0,89.969,90.0515,89.8865,89.8865,15214.0
2016-03-17 09:40:00,98.02,98.03,97.84,97.9,7069.0,89.8865,89.8956,89.7214,89.7764,7069.0
2016-03-17 09:45:00,97.89,97.95,97.88,97.95,9397.0,89.7673,89.8223,89.7581,89.8223,9397.0
2016-03-17 09:50:00,97.93,98.01,97.89,97.95,15190.0,89.8039,89.8773,89.7673,89.8223,15190.0
2016-03-17 09:55:00,97.96,97.97,97.89,97.94,4701.0,89.8314,89.8406,89.7673,89.8131,4701.0
2016-03-17 10:00:00,97.91,97.93,97.8,97.91,11845.0,89.7856,89.8039,89.6847,89.7856,11845.0
2016-03-17 10:05:00,97.94,97.98,97.92,97.92,10029.0,89.8131,89.8498,89.7948,89.7948,10029.0
2016-03-17 10:10:00,97.92,97.93,97.84,97.9,7079.0,89.7948,89.8039,89.7214,89.7764,7079.0
2016-03-17 10:15:00,97.92,97.93,97.84,97.85,9908.0,89.7948,89.8039,89.7214,89.7306,9908.0
2016-03-17 10:20:00,97.83,97.86,97.79,97.85,14014.0,89.7122,89.7397,89.6756,89.7306,14014.0
2016-03-17 10:25:00,97.82,97.99,97.81,97.99,14550.0,89.7031,89.859,89.6939,89.859,14550.0
2016-03-17 10:30:00,97.95,97.99,97.94,97.97,9045.0,89.8223,89.859,89.8131,89.8406,9045.0
2016-03-17 10:35:00,97.97,98.08,97.97,98.06,6809.0,89.8406,89.9415,89.8406,89.9232,6809.0
2016-03-17 10:40:00,98.09,98.11,98.06,98.09,7787.0,89.9507,89.969,89.9232,89.9507,7787.0
2016-03-17 10:45:00,98.09,98.13,98.06,98.11,10794.0,89.9507,89.9873,89.9232,89.969,10794.0
2016-03-17 10:50:00,98.12,98.14,98.09,98.12,16963.0,89.9782,89.9965,89.9507,89.9782,16963.0
2016-03-17 10:55:00,98.08,98.17,98.08,98.17,25224.0,89.9415,90.024,89.9415,90.024,25224.0
2016-03-17 11:00:00,98.17,98.19,98.11,98.12,12099.0,90.024,90.0424,89.969,89.9782,12099.0
2016-03-17 11:05:00,98.14,98.14,98.1,98.13,12978.0,89.9965,89.9965,89.9598,89.9873,12978.0
2016-03-17 11:10:00,98.13,98.17,98.11,98.17,9710.0,89.9873,90.024,89.969,90.024,9710.0
2016-03-17 11:15:00,98.17,98.21,98.15,98.15,10551.0,90.024,90.0607,90.0057,90.0057,10551.0
2016-03-17 11:20:00,98.17,98.17,98.11,98.17,5854.0,90.024,90.024,89.969,90.024,5854.0
2016-03-17 11:25:00,98.17,98.22,98.13,98.15,9854.0,90.024,90.0699,89.9873,90.0057,9854.0
2016-03-17 11:30:00,98.19,98.21,98.15,98.18,15187.0,90.0424,90.0607,90.0057,90.0332,15187.0
2016-03-17 11:35:00,98.18,98.2,98.14,98.14,10846.0,90.0332,90.0515,89.9965,89.9965,10846.0
2016-03-17 11:40:00,98.12,98.14,98.1,98.13,8576.0,89.9782,89.9965,89.9598,89.9873,8576.0
2016-03-17 11:45:00,98.11,98.2,98.1,98.2,15987.0,89.969,90.0515,89.9598,90.0515,15987.0
2016-03-17 11:50:00,98.19,98.2,98.17,98.18,2810.0,90.0424,90.0515,90.024,90.0332,2810.0
2016-03-17 11:55:00,98.17,98.21,98.15,98.19,4766.0,90.024,90.0607,90.0057,90.0424,4766.0
2016-03-17 12:00:00,98.21,98.21,98.14,98.15,54725.0,90.0607,90.0607,89.9965,90.0057,54725.0
2016-03-17 12:05:00,98.15,98.17,98.11,98.15,9972.0,90.0057,90.024,89.969,90.0057,9972.0
2016-03-17 12:10:00,98.14,98.18,98.14,98.17,4151.0,89.9965,90.0332,89.9965,90.024,4151.0
2016-03-17 12:15:00,98.16,98.2,98.15,98.19,11054.0,90.0149,90.0515,90.0057,90.0424,11054.0
2016-03-17 12:20:00,98.2,98.32,98.2,98.31,15538.0,90.0515,90.1616,90.0515,90.1524,15538.0
2016-03-17 12:25:00,98.3,98.4,98.29,98.4,59435.0,90.1432,90.2349,90.1341,90.2349,59435.0
2016-03-17 12:30:00,98.42,98.49,98.4,98.48,8414.0,90.2533,90.3175,90.2349,90.3083,8414.0
2016-03-17 12:35:00,98.48,98.51,98.46,98.46,35949.0,90.3083,90.3358,90.29,90.29,35949.0
2016-03-17 12:40:00,98.45,98.47,98.43,98.47,25338.0,90.2808,90.2991,90.2624,90.2991,25338.0
2016-03-17 12:45:00,98.47,98.48,98.43,98.43,7949.0,90.2991,90.3083,90.2624,90.2624,7949.0
2016-03-17 12:50:00,98.41,98.44,98.39,98.44,13653.0,90.2441,90.2716,90.2258,90.2716,13653.0
2016-03-17 12:55:00,98.45,98.47,98.44,98.46,2432.0,90.2808,90.2991,90.2716,90.29,2432.0
2016-03-17 13:00:00,98.44,98.48,98.44,98.48,4028.0,90.2716,90.3083,90.2716,90.3083,4028.0
2016-03-17 13:05:00,98.45,98.48,98.39,98.39,15847.0,90.2808,90.3083,90.2258,90.2258,15847.0
2016-03-17 13:10:00,98.4,98.41,98.34,98.34,5685.0,90.2349,90.2441,90.1799,90.1799,5685.0
2016-03-17 13:15:00,98.37,98.37,98.34,98.34,8614.0,90.2074,90.2074,90.1799,90.1799,8614.0
2016-03-17 13:20:00,98.36,98.39,98.35,98.38,8389.0,90.1983,90.2258,90.1891,90.2166,8389.0
2016-03-17 13:25:00,98.41,98.46,98.38,98.4,8887.0,90.2441,90.29,90.2166,90.2349,8887.0
2016-03-17 13:30:00,98.37,98.43,98.34,98.43,4511.0,90.2074,90.2624,90.1799,90.2624,4511.0
2016-03-17 13:35:00,98.42,98.54,98.42,98.51,8342.0,90.2533,90.3633,90.2533,90.3358,8342.0
2016-03-17 13:40:00,98.52,98.55,98.5,98.54,8379.0,90.345,90.3725,90.3266,90.3633,8379.0
2016-03-17 13:45:00,98.54,98.58,98.52,98.55,11871.0,90.3633,90.4,90.345,90.3725,11871.0
2016-03-17 13:50:00,98.57,98.58,98.54,98.58,10023.0,90.3908,90.4,90.3633,90.4,10023.0
2016-03-17 13:55:00,98.57,98.58,98.52,98.58,18375.0,90.3908,90.4,90.345,90.4,18375.0
2016-03-17 14:00:00,98.55,98.58,98.54,98.58,19313.0,90.3725,90.4,90.3633,90.4,19313.0
2016-03-17 14:05:00,98.57,98.63,98.56,98.61,7038.0,90.3908,90.4459,90.3817,90.4275,7038.0
2016-03-17 14:10:00,98.65,98.7,98.61,98.7,16850.0,90.4642,90.51,90.4275,90.51,16850.0
2016-03-17 14:15:00,98.67,98.76,98.67,98.73,4213.0,90.4825,90.5651,90.4825,90.5376,4213.0
2016-03-17 14:20:00,98.73,98.77,98.67,98.68,11814.0,90.5376,90.5742,90.4825,90.4917,11814.0
2016-03-17 14:25:00,98.67,98.67,98.61,98.61,4559.0,90.4825,90.4825,90.4275,90.4275,4559.0
2016-03-17 14:30:00,98.62,98.63,98.59,98.61,10996.0,90.4367,90.4459,90.4092,90.4275,10996.0
2016-03-17 14:35:00,98.63,98.63,98.55,98.55,18830.0,90.4459,90.4459,90.3725,90.3725,18830.0
2016-03-17 14:40:00,98.57,98.64,98.57,98.59,13678.0,90.3908,90.455,90.3908,90.4092,13678.0
2016-03-17 14:45:00,98.58,98.61,98.55,98.61,28534.0,90.4,90.4275,90.3725,90.4275,28534.0
2016-03-17 14:50:00,98.62,98.65,98.62,98.65,13921.0,90.4367,90.4642,90.4367,90.4642,13921.0
2016-03-17 14:55:00,98.64,98.65,98.51,98.52,29364.0,90.455,90.4642,90.3358,90.345,29364.0
2016-03-17 15:00:00,98.52,98.63,98.52,98.63,42375.0,90.345,90.4459,90.345,90.4459,42375.0
2016-03-17 15:05:00,98.65,98.65,98.59,98.6,6440.0,90.4642,90.4642,90.4092,90.4183,6440.0
2016-03-17 15:10:00,98.6,98.63,98.56,98.56,7573.0,90.4183,90.4459,90.3817,90.3817,7573.0
2016-03-17 15:15:00,98.55,98.58,98.51,98.52,13028.0,90.3725,90.4,90.3358,90.345,13028.0
2016-03-17 15:20:00,98.51,98.63,98.5,98.62,6831.0,90.3358,90.4459,90.3266,90.4367,6831.0
2016-03-17 15:25:00,98.63,98.69,98.61,98.69,22937.0,90.4459,90.5009,90.4275,90.5009,22937.0
2016-03-17 15:30:00,98.69,98.71,98.61,98.67,21614.0,90.5009,90.5192,90.4275,90.4825,21614.0
2016-03-17 15:35:00,98.66,98.75,98.65,98.75,7295.0,90.4734,90.5559,90.4642,90.5559,7295.0
2016-03-17 15:40:00,98.74,98.75,98.67,98.69,16973.0,90.5467,90.5559,90.4825,90.5009,16973.0
2016-03-17 15:45:00,98.69,98.69,98.59,98.61,26959.0,90.5009,90.5009,90.4092,90.4275,26959.0
2016-03-17 15:50:00,98.62,98.64,98.55,98.55,12883.0,90.4367,90.455,90.3725,90.3725,12883.0
2016-03-17 15:55:00,98.55,98.6,98.52,98.53,15499.0,90.3725,90.4183,90.345,90.3542,15499.0
2016-03-18 09:30:00,98.74,98.75,98.66,98.69,15721.0,90.5467,90.5559,90.4734,90.5009,15721.0
2016-03-18 09:35:00,98.73,98.78,98.68,98.76,12892.0,90.5376,90.5834,90.4917,90.5651,12892.0
2016-03-18 09:40:00,98.72,98.81,98.61,98.62,11974.0,90.5284,90.6109,90.4275,90.4367,11974.0
2016-03-18 09:45:00,98.62,98.64,98.52,98.52,5234.0,90.4367,90.455,90.345,90.345,5234.0
2016-03-18 09:50:00,98.54,98.63,98.54,98.57,7542.0,90.3633,90.4459,90.3633,90.3908,7542.0
2016-03-18 09:55:00,98.57,98.67,98.56,98.67,3483.0,90.3908,90.4825,90.3817,90.4825,3483.0
2016-03-18 10:00:00,98.66,98.72,98.65,98.65,3474.0,90.4734,90.5284,90.4642,90.4642,3474.0
2016-03-18 10:05:00,98.67,98.71,98.6,98.68,13196.0,90.4825,90.5192,90.4183,90.4917,13196.0
2016-03-18 10:10:00,98.7,98.79,98.67,98.77,21527.0,90.51,90.5926,90.4825,90.5742,21527.0
2016-03-18 10:15:00,98.77,98.77,98.69,98.69,11637.0,90.5742,90.5742,90.5009,90.5009,11637.0
2016-03-18 10:20:00,98.69,98.71,98.68,98.7,6001.0,90.5009,90.5192,90.4917,90.51,6001.0
2016-03-18 10:25:00,98.68,98.71,98.66,98.68,7922.0,90.4917,90.5192,90.4734,90.4917,7922.0
2016-03-18 10:30:00,98.69,98.82,98.69,98.82,7002.0,90.5009,90.6201,90.5009,90.6201,7002.0
2016-03-18 10:35:00,98.83,98.83,98.69,98.7,8609.0,90.6293,90.6293,90.5009,90.51,8609.0
2016-03-18 10:40:00,98.72,98.8,98.72,98.77,7190.0,90.5284,90.6017,90.5284,90.5742,7190.0
2016-03-18 10:45:00,98.8,98.84,98.77,98.78,5678.0,90.6017,90.6384,90.5742,90.5834,5678.0
2016-03-18 10:50:00,98.78,98.84,98.77,98.83,5817.0,90.5834,90.6384,90.5742,90.6293,5817.0
2016-03-18 10:55:00,98.84,98.87,98.82,98.84,8031.0,90.6384,90.6659,90.6201,90.6384,8031.0
2016-03-18 11:00:00,98.84,98.94,98.83,98.92,5519.0,90.6384,90.7301,90.6293,90.7118,5519.0
2016-03-18 11:05:00,98.94,99.0,98.94,98.98,6419.0,90.7301,90.7852,90.7301,90.7668,6419.0
2016-03-18 11:10:00,98.99,99.01,98.95,98.95,4561.0,90.776,90.7943,90.7393,90.7393,4561.0
2016-03-18 11:15:00,98.95,99.02,98.94,99.02,10253.0,90.7393,90.8035,90.7301,90.8035,10253.0
2016-03-18 11:20:00,99.02,99.03,98.97,98.98,18699.0,90.8035,90.8127,90.7576,90.7668,18699.0
2016-03-18 11:25:00,99.0,99.0,98.91,98.92,39296.0,90.7852,90.7852,90.7026,90.7118,39296.0
2016-03-18 11:30:00,98.93,98.98,98.92,98.95,12394.0,90.721,90.7668,90.7118,90.7393,12394.0
2016-03-18 11:35:00,98.94,98.99,98.93,98.96,3267.0,90.7301,90.776,90.721,90.7485,3267.0
2016-03-18 11:40:00,98.96,99.0,98.91,98.93,4766.0,90.7485,90.7852,90.7026,90.721,4766.0
2016-03-18 11:45:00,98.93,98.99,98.93,98.96,25760.0,90.721,90.776,90.721,90.7485,25760.0
2016-03-18 11:50:00,98.95,98.99,98.9,98.93,8478.0,90.7393,90.776,90.6934,90.721,8478.0
2016-03-18 11:55:00,98.93,98.99,98.93,98.99,2731.0,90.721,90.776,90.721,90.776,2731.0
2016-03-18 12:00:00,98.97,99.03,98.96,99.03,14498.0,90.7576,90.8127,90.7485,90.8127,14498.0
2016-03-18 12:05:00,99.03,99.03,98.99,99.0,11801.0,90.8127,90.8127,90.776,90.7852,11801.0
2016-03-18 12:10:00,98.98,99.03,98.97,99.0,5461.0,90.7668,90.8127,90.7576,90.7852,5461.0
2016-03-18 12:15:00,99.0,99.03,98.96,99.03,5161.0,90.7852,90.8127,90.7485,90.8127,5161.0
2016-03-18 12:20:00,99.03,99.08,99.03,99.06,3877.0,90.8127,90.8585,90.8127,90.8402,3877.0
2016-03-18 12:25:00,99.08,99.08,99.03,99.04,9078.0,90.8585,90.8585,90.8127,90.8218,9078.0
2016-03-18 12:30:00,98.99,99.01,98.93,98.95,9845.0,90.776,90.7943,90.721,90.7393,9845.0
2016-03-18 12:35:00,98.92,98.98,98.92,98.97,13851.0,90.7118,90.7668,90.7118,90.7576,13851.0
2016-03-18 12:40:00,98.93,98.95,98.91,98.92,5537.0,90.721,90.7393,90.7026,90.7118,5537.0
2016-03-18 12:45:00,98.92,98.97,98.92,98.96,6065.0,90.7118,90.7576,90.7118,90.7485,6065.0
2016-03-18 12:50:00,98.93,98.99,98.93,98.98,17991.0,90.721,90.776,90.721,90.7668,17991.0
2016-03-18 12:55:00,98.98,99.0,98.96,98.98,9437.0,90.7668,90.7852,90.7485,90.7668,9437.0
2016-03-18 13:00:00,98.99,99.01,98.92,98.95,6263.0,90.776,90.7943,90.7118,90.7393,6263.0
2016-03-18 13:05:00,98.95,98.98,98.89,98.89,6257.0,90.7393,90.7668,90.6843,90.6843,6257.0
2016-03-18 13:10:00,98.91,98.92,98.83,98.83,17285.0,90.7026,90.7118,90.6293,90.6293,17285.0
2016-03-18 13:15:00,98.83,98.85,98.75,98.75,12905.0,90.6293,90.6476,90.5559,90.5559,12905.0
2016-03-18 13:20:00,98.77,98.84,98.76,98.84,21681.0,90.5742,90.6384,90.5651,90.6384,21681.0
2016-03-18 13:25:00,98.84,98.84,98.77,98.81,6818.0,90.6384,90.6384,90.5742,90.6109,6818.0
2016-03-18 13:30:00,98.81,98.83,98.68,98.68,12313.0,90.6109,90.6293,90.4917,90.4917,12313.0
2016-03-18 13:35:00,98.7,98.71,98.63,98.64,10468.0,90.51,90.5192,90.4459,90.455,10468.0
2016-03-18 13:40:00,98.66,98.71,98.65,98.71,6702.0,90.4734,90.5192,90.4642,90.5192,6702.0
2016-03-18 13:45:00,98.71,98.77,98.7,98.76,9279.0,90.5192,90.5742,90.51,90.5651,9279.0
2016-03-18 13:50:00,98.76,98.77,98.75,98.76,27688.0,90.5651,90.5742,90.5559,90.5651,27688.0
2016-03-18 13:55:00,98.77,98.78,98.72,98.78,6028.0,90.5742,90.5834,90.5284,90.5834,6028.0
2016-03-18 14:00:00,98.78,98.82,98.78,98.8,7748.0,90.5834,90.6201,90.5834,90.6017,7748.0
2016-03-18 14:05:00,98.79,98.84,98.78,98.79,7683.0,90.5926,90.6384,90.5834,90.5926,7683.0
2016-03-18 14:10:00,98.79,98.85,98.79,98.8,6221.0,90.5926,90.6476,90.5926,90.6017,6221.0
2016-03-18 14:15:00,98.77,98.82,98.75,98.81,15130.0,90.5742,90.6201,90.5559,90.6109,15130.0
2016-03-18 14:20:00,98.83,98.89,98.78,98.89,6259.0,90.6293,90.6843,90.5834,90.6843,6259.0
2016-03-18 14:25:00,98.89,98.89,98.82,98.83,15341.0,90.6843,90.6843,90.6201,90.6293,15341.0
2016-03-18 14:30:00,98.82,98.86,98.82,98.84,36170.0,90.6201,90.6568,90.6201,90.6384,36170.0
2016-03-18 14:35:00,98.84,98.9,98.83,98.88,16721.0,90.6384,90.6934,90.6293,90.6751,16721.0
2016-03-18 14:40:00,98.89,98.91,98.86,98.88,11848.0,90.6843,90.7026,90.6568,90.6751,11848.0
2016-03-18 14:45:00,98.88,98.9,98.83,98.89,9538.0,90.6751,90.6934,90.6293,90.6843,9538.0
2016-03-18 14:50:00,98.87,98.9,98.81,98.81,40194.0,90.6659,90.6934,90.6109,90.6109,40194.0
2016-03-18 14:55:00,98.81,98.81,98.78,98.78,7526.0,90.6109,90.6109,90.5834,90.5834,7526.0
2016-03-18 15:00:00,98.81,98.91,98.81,98.86,5831.0,90.6109,90.7026,90.6109,90.6568,5831.0
2016-03-18 15:05:00,98.89,98.96,98.87,98.93,9768.0,90.6843,90.7485,90.6659,90.721,9768.0
2016-03-18 15:10:00,98.94,99.04,98.93,99.03,13422.0,90.7301,90.8218,90.721,90.8127,13422.0
2016-03-18 15:15:00,99.03,99.05,98.99,98.99,14903.0,90.8127,90.831,90.776,90.776,14903.0
2016-03-18 15:20:00,98.99,99.02,98.98,99.02,7579.0,90.776,90.8035,90.7668,90.8035,7579.0
2016-03-18 15:25:00,99.02,99.03,98.97,99.0,17740.0,90.8035,90.8127,90.7576,90.7852,17740.0
2016-03-18 15:30:00,98.97,98.97,98.92,98.96,7012.0,90.7576,90.7576,90.7118,90.7485,7012.0
2016-03-18 15:35:00,98.98,99.0,98.98,98.99,4216.0,90.7668,90.7852,90.7668,90.776,4216.0
2016-03-18 15:40:00,99.0,99.02,98.96,98.98,13570.0,90.7852,90.8035,90.7485,90.7668,13570.0
2016-03-18 15:45:00,98.98,99.01,98.91,98.95,32360.0,90.7668,90.7943,90.7026,90.7393,32360.0
2016-03-18 15:50:00,98.96,98.98,98.92,98.93,17950.0,90.7485,90.7668,90.7118,90.721,17950.0
2016-03-18 15:55:00,98.93,98.96,98.89,98.93,19265.0,90.721,90.7485,90.6843,90.721,19265.0
2016-03-21 09:30:00,98.79,98.94,98.74,98.93,28700.0,90.5926,90.7301,90.5467,90.721,28700.0
2016-03-21 09:35:00,98.91,99.0,98.89,98.95,14780.0,90.7026,90.7852,90.6843,90.7393,14780.0
2016-03-21 09:40:00,99.0,99.07,98.95,99.07,18806.0,90.7852,90.8493,90.7393,90.8493,18806.0
2016-03-21 09:45:00,99.07,99.07,98.99,99.03,2765.0,90.8493,90.8493,90.776,90.8127,2765.0
2016-03-21 09:50:00,99.04,99.08,99.0,99.02,10402.0,90.8218,90.8585,90.7852,90.8035,10402.0
2016-03-21 09:55:00,99.01,99.09,99.0,99.07,5946.0,90.7943,90.8677,90.7852,90.8493,5946.0
2016-03-21 10:00:00,99.05,99.12,98.97,98.97,4030.0,90.831,90.8952,90.7576,90.7576,4030.0
2016-03-21 10:05:00,98.98,98.98,98.87,98.87,8837.0,90.7668,90.7668,90.6659,90.6659,8837.0
2016-03-21 10:10:00,98.86,98.86,98.76,98.78,17167.0,90.6568,90.6568,90.5651,90.5834,17167.0
2016-03-21 10:15:00,98.75,98.85,98.75,98.84,9513.0,90.5559,90.6476,90.5559,90.6384,9513.0
2016-03-21 10:20:00,98.83,98.89,98.82,98.88,7300.0,90.6293,90.6843,90.6201,90.6751,7300.0
2016-03-21 10:25:00,98.9,98.9,98.79,98.81,5246.0,90.6934,90.6934,90.5926,90.6109,5246.0
2016-03-21 10:30:00,98.8,98.83,98.73,98.83,15912.0,90.6017,90.6293,90.5376,90.6293,15912.0
2016-03-21 10:35:00,98.84,98.91,98.84,98.87,6625.0,90.6384,90.7026,90.6384,90.6659,6625.0
2016-03-21 10:40:00,98.87,98.88,98.82,98.82,3172.0,90.6659,90.6751,90.6201,90.6201,3172.0
2016-03-21 10:45:00,98.78,98.83,98.75,98.8,3954.0,90.5834,90.6293,90.5559,90.6017,3954.0
2016-03-21 10:50:00,98.8,98.84,98.78,98.78,9368.0,90.6017,90.6384,90.5834,90.5834,9368.0
2016-03-21 10:55:00,98.77,98.8,98.76,98.76,7511.0,90.5742,90.6017,90.5651,90.5651,7511.0
2016-03-21 11:00:00,98.77,98.86,98.77,98.84,5872.0,90.5742,90.6568,90.5742,90.6384,5872.0
2016-03-21 11:05:00,98.83,98.88,98.81,98.86,7713.0,90.6293,90.6751,90.6109,90.6568,7713.0
2016-03-21 11:10:00,98.85,98.87,98.83,98.84,5383.0,90.6476,90.6659,90.6293,90.6384,5383.0
2016-03-21 11:15:00,98.85,98.98,98.85,98.98,6285.0,90.6476,90.7668,90.6476,90.7668,6285.0
2016-03-21 11:20:00,99.0,99.05,98.99,99.05,8323.0,90.7852,90.831,90.776,90.831,8323.0
2016-03-21 11:25:00,99.05,99.05,99.0,99.01,7543.0,90.831,90.831,90.7852,90.7943,7543.0
2016-03-21 11:30:00,99.04,99.09,99.03,99.05,9262.0,90.8218,90.8677,90.8127,90.831,9262.0
2016-03-21 11:35:00,99.02,99.07,99.02,99.07,1995.0,90.8035,90.8493,90.8035,90.8493,1995.0
2016-03-21 11:40:00,99.08,99.08,98.97,99.02,15480.0,90.8585,90.8585,90.7576,90.8035,15480.0
2016-03-21 11:45:00,99.03,99.03,98.97,99.01,3798.0,90.8127,90.8127,90.7576,90.7943,3798.0
2016-03-21 11:50:00,99.02,99.06,98.99,99.06,12484.0,90.8035,90.8402,90.776,90.8402,12484.0
2016-03-21 11:55:00,99.05,99.05,99.0,99.01,3140.0,90.831,90.831,90.7852,90.7943,3140.0
2016-03-21 12:00:00,99.01,99.02,98.95,98.98,5025.0,90.7943,90.8035,90.7393,90.7668,5025.0
2016-03-21 12:05:00,98.97,98.99,98.96,98.98,8151.0,90.7576,90.776,90.7485,90.7668,8151.0
2016-03-21 12:10:00,98.99,99.03,98.98,99.0,10257.0,90.776,90.8127,90.7668,90.7852,10257.0
2016-03-21 12:15:00,99.02,99.03,98.93,98.96,9905.0,90.8035,90.8127,90.721,90.7485,9905.0
2016-03-21 12:20:00,98.98,98.99,98.94,98.94,2683.0,90.7668,90.776,90.7301,90.7301,2683.0
2016-03-21 12:25:00,98.94,98.97,98.92,98.95,1344.0,90.7301,90.7576,90.7118,90.7393,1344.0
2016-03-21 12:30:00,98.97,98.98,98.95,98.98,2251.0,90.7576,90.7668,90.7393,90.7668,2251.0
2016-03-21 12:35:00,99.0,99.06,99.0,99.04,6846.0,90.7852,90.8402,90.7852,90.8218,6846.0
2016-03-21 12:40:00,99.04,99.04,98.91,98.94,16818.0,90.8218,90.8218,90.7026,90.7301,16818.0
2016-03-21 12:45:00,98.95,98.96,98.94,98.96,376.0,90.7393,90.7485,90.7301,90.7485,376.0
2016-03-21 12:50:00,98.99,98.99,98.93,98.94,3062.0,90.776,90.776,90.721,90.7301,3062.0
2016-03-21 12:55:00,99.0,99.03,98.98,98.99,4043.0,90.7852,90.8127,90.7668,90.776,4043.0
2016-03-21 13:00:00,99.01,99.04,98.99,99.03,3413.0,90.7943,90.8218,90.776,90.8127,3413.0
2016-03-21 13:05:00,99.04,99.04,98.97,98.99,7317.0,90.8218,90.8218,90.7576,90.776,7317.0
2016-03-21 13:10:00,99.0,99.02,98.97,99.02,3615.0,90.7852,90.8035,90.7576,90.8035,3615.0
2016-03-21 13:15:00,99.04,99.12,99.0,99.12,10469.0,90.8218,90.8952,90.7852,90.8952,10469.0
2016-03-21 13:20:00,99.1,99.13,99.07,99.12,5367.0,90.8769,90.9044,90.8493,90.8952,5367.0
2016-03-21 13:25:00,99.11,99.21,99.1,99.21,10557.0,90.886,90.9777,90.8769,90.9777,10557.0
2016-03-21 13:30:00,99.2,99.2,99.13,99.13,3773.0,90.9686,90.9686,90.9044,90.9044,3773.0
2016-03-21 13:35:00,99.14,99.15,99.1,99.14,7761.0,90.9135,90.9227,90.8769,90.9135,7761.0
2016-03-21 13:40:00,99.12,99.13,99.1,99.13,4696.0,90.8952,90.9044,90.8769,90.9044,4696.0
2016-03-21 13:45:00,99.12,99.12,99.03,99.06,16587.0,90.8952,90.8952,90.8127,90.8402,16587.0
2016-03-21 13:50:00,99.07,99.09,99.05,99.09,9870.0,90.8493,90.8677,90.831,90.8677,9870.0
2016-03-21 13:55:00,99.09,99.12,99.05,99.1,4937.0,90.8677,90.8952,90.831,90.8769,4937.0
2016-03-21 14:00:00,99.08,99.14,99.06,99.08,3657.0,90.8585,90.9135,90.8402,90.8585,3657.0
2016-03-21 14:05:00,99.08,99.09,99.04,99.07,5511.0,90.8585,90.8677,90.8218,90.8493,5511.0
2016-03-21 14:10:00,99.06,99.16,99.06,99.11,7547.0,90.8402,90.9319,90.8402,90.886,7547.0
2016-03-21 14:15:00,99.11,99.21,99.11,99.19,15960.0,90.886,90.9777,90.886,90.9594,15960.0
2016-03-21 14:20:00,99.2,99.23,99.16,99.23,19174.0,90.9686,90.9961,90.9319,90.9961,19174.0
2016-03-21 14:25:00,99.22,99.22,99.16,99.21,10078.0,90.9869,90.9869,90.9319,90.9777,10078.0
2016-03-21 14:30:00,99.2,99.24,99.19,99.19,18652.0,90.9686,91.0052,90.9594,90.9594,18652.0
2016-03-21 14:35:00,99.18,99.25,99.14,99.25,43158.0,90.9502,91.0144,90.9135,91.0144,43158.0
2016-03-21 14:40:00,99.26,99.26,99.2,99.23,30368.0,91.0236,91.0236,90.9686,90.9961,30368.0
2016-03-21 14:45:00,99.23,99.24,99.13,99.16,13859.0,90.9961,91.0052,90.9044,90.9319,13859.0
2016-03-21 14:50:00,99.17,99.2,99.14,99.17,14323.0,90.941,90.9686,90.9135,90.941,14323.0
2016-03-21 14:55:00,99.18,99.22,99.16,99.21,6939.0,90.9502,90.9869,90.9319,90.9777,6939.0
2016-03-21 15:00:00,99.22,99.22,99.12,99.12,14638.0,90.9869,90.9869,90.8952,90.8952,14638.0
2016-03-21 15:05:00,99.13,99.18,99.12,99.17,10102.0,90.9044,90.9502,90.8952,90.941,10102.0
2016-03-21 15:10:00,99.17,99.18,99.14,99.17,15245.0,90.941,90.9502,90.9135,90.941,15245.0
2016-03-21 15:15:00,99.17,99.18,99.11,99.13,14042.0,90.941,90.9502,90.886,90.9044,14042.0
2016-03-21 15:20:00,99.13,99.14,99.12,99.14,37031.0,90.9044,90.9135,90.8952,90.9135,37031.0
2016-03-21 15:25:00,99.14,99.19,99.13,99.14,17120.0,90.9135,90.9594,90.9044,90.9135,17120.0
2016-03-21 15:30:00,99.13,99.13,99.01,99.07,66467.0,90.9044,90.9044,90.7943,90.8493,66467.0
2016-03-21 15:35:00,99.08,99.09,99.04,99.05,19445.0,90.8585,90.8677,90.8218,90.831,19445.0
2016-03-21 15:40:00,99.05,99.12,99.02,99.06,44197.0,90.831,90.8952,90.8035,90.8402,44197.0
2016-03-21 15:45:00,99.06,99.1,99.05,99.06,17262.0,90.8402,90.8769,90.831,90.8402,17262.0
2016-03-21 15:50:00,99.09,99.14,99.06,99.08,35166.0,90.8677,90.9135,90.8402,90.8585,35166.0
2016-03-21 15:55:00,99.08,99.16,99.08,99.11,126386.0,90.8585,90.9319,90.8585,90.886,126386.0
2016-03-22 09:30:00,98.64,98.9,98.61,98.77,28305.0,90.455,90.6934,90.4275,90.5742,28305.0
2016-03-22 09:35:00,98.79,98.89,98.79,98.81,7682.0,90.5926,90.6843,90.5926,90.6109,7682.0
2016-03-22 09:40:00,98.79,98.86,98.74,98.86,8134.0,90.5926,90.6568,90.5467,90.6568,8134.0
2016-03-22 09:45:00,98.85,98.85,98.67,98.69,18170.0,90.6476,90.6476,90.4825,90.5009,18170.0
2016-03-22 09:50:00,98.68,98.82,98.66,98.79,10721.0,90.4917,90.6201,90.4734,90.5926,10721.0
2016-03-22 09:55:00,98.88,98.98,98.86,98.96,8584.0,90.6751,90.7668,90.6568,90.7485,8584.0
2016-03-22 10:00:00,98.99,98.99,98.95,98.96,11617.0,90.776,90.776,90.7393,90.7485,11617.0
2016-03-22 10:05:00,98.97,99.0,98.92,98.92,10584.0,90.7576,90.7852,90.7118,90.7118,10584.0
2016-03-22 10:10:00,98.9,99.06,98.9,98.98,7192.0,90.6934,90.8402,90.6934,90.7668,7192.0
2016-03-22 10:15:00,98.98,98.99,98.93,98.95,5708.0,90.7668,90.776,90.721,90.7393,5708.0
2016-03-22 10:20:00,99.0,99.08,98.97,99.02,68154.0,90.7852,90.8585,90.7576,90.8035,68154.0
2016-03-22 10:25:00,99.0,99.06,98.99,99.05,8206.0,90.7852,90.8402,90.776,90.831,8206.0
2016-03-22 10:30:00,99.04,99.06,98.99,99.0,5780.0,90.8218,90.8402,90.776,90.7852,5780.0
2016-03-22 10:35:00,99.03,99.14,99.01,99.14,14685.0,90.8127,90.9135,90.7943,90.9135,14685.0
2016-03-22 10:40:00,99.16,99.16,99.1,99.12,7990.0,90.9319,90.9319,90.8769,90.8952,7990.0
2016-03-22 10:45:00,99.13,99.15,99.11,99.15,7656.0,90.9044,90.9227,90.886,90.9227,7656.0
2016-03-22 10:50:00,99.19,99.19,99.13,99.15,5997.0,90.9594,90.9594,90.9044,90.9227,5997.0
2016-03-22 10:55:00,99.13,99.17,99.1,99.13,8026.0,90.9044,90.941,90.8769,90.9044,8026.0
2016-03-22 11:00:00,99.12,99.15,99.09,99.14,4730.0,90.8952,90.9227,90.8677,90.9135,4730.0
2016-03-22 11:05:00,99.14,99.15,99.1,99.12,18885.0,90.9135,90.9227,90.8769,90.8952,18885.0
2016-03-22 11:10:00,99.12,99.17,99.11,99.16,6483.0,90.8952,90.941,90.886,90.9319,6483.0
2016-03-22 11:15:00,99.16,99.26,99.16,99.24,3724.0,90.9319,91.0236,90.9319,91.0052,3724.0
2016-03-22 11:20:00,99.2,99.26,99.2,99.21,10825.0,90.9686,91.0236,90.9686,90.9777,10825.0
2016-03-22 11:25:00,99.21,99.23,99.19,99.21,17117.0,90.9777,90.9961,90.9594,90.9777,17117.0
2016-03-22 11:30:00,99.22,99.22,99.12,99.13,16161.0,90.9869,90.9869,90.8952,90.9044,16161.0
2016-03-22 11:35:00,99.15,99.17,99.13,99.13,2195.0,90.9227,90.941,90.9044,90.9044,2195.0
2016-03-22 11:40:00,99.13,99.19,99.12,99.18,40015.0,90.9044,90.9594,90.8952,90.9502,40015.0
2016-03-22 11:45:00,99.19,99.21,99.12,99.13,4112.0,90.9594,90.9777,90.8952,90.9044,4112.0
2016-03-22 11:50:00,99.15,99.16,99.07,99.07,1911.0,90.9227,90.9319,90.8493,90.8493,1911.0
2016-03-22 11:55:00,99.06,99.08,99.03,99.05,7123.0,90.8402,90.8585,90.8127,90.831,7123.0
2016-03-22 12:00:00,99.06,99.09,99.05,99.06,10158.0,90.8402,90.8677,90.831,90.8402,10158.0
2016-03-22 12:05:00,99.09,99.1,99.07,99.08,10020.0,90.8677,90.8769,90.8493,90.8585,10020.0
2016-03-22 12:10:00,99.1,99.11,99.07,99.08,5407.0,90.8769,90.886,90.8493,90.8585,5407.0
2016-03-22 12:15:00,99.06,99.12,99.06,99.11,9243.0,90.8402,90.8952,90.8402,90.886,9243.0
2016-03-22 12:20:00,99.08,99.15,99.08,99.12,3256.0,90.8585,90.9227,90.8585,90.8952,3256.0
2016-03-22 12:25:00,99.13,99.26,99.11,99.24,27699.0,90.9044,91.0236,90.886,91.0052,27699.0
2016-03-22 12:30:00,99.23,99.26,99.2,99.23,24160.0,90.9961,91.0236,90.9686,90.9961,24160.0
2016-03-22 12:35:00,99.22,99.25,99.21,99.25,22724.0,90.9869,91.0144,90.9777,91.0144,22724.0
2016-03-22 12:40:00,99.24,99.32,99.24,99.31,16940.0,91.0052,91.0786,91.0052,91.0694,16940.0
2016-03-22 12:45:00,99.31,99.33,99.3,99.31,43398.0,91.0694,91.0878,91.0603,91.0694,43398.0
2016-03-22 12:50:00,99.31,99.33,99.3,99.33,2220.0,91.0694,91.0878,91.0603,91.0878,2220.0
2016-03-22 12:55:00,99.37,99.43,99.37,99.43,19690.0,91.1244,91.1795,91.1244,91.1795,19690.0
2016-03-22 13:00:00,99.42,99.44,99.39,99.42,5426.0,91.1703,91.1886,91.1428,91.1703,5426.0
2016-03-22 13:05:00,99.41,99.44,99.38,99.38,4616.0,91.1611,91.1886,91.1336,91.1336,4616.0
2016-03-22 13:10:00,99.39,99.4,99.38,99.39,4579.0,91.1428,91.152,91.1336,91.1428,4579.0
2016-03-22 13:15:00,99.4,99.42,99.39,99.42,8626.0,91.152,91.1703,91.1428,91.1703,8626.0
2016-03-22 13:20:00,99.42,99.44,99.4,99.44,3345.0,91.1703,91.1886,91.152,91.1886,3345.0
2016-03-22 13:25:00,99.43,99.47,99.41,99.45,4547.0,91.1795,91.2162,91.1611,91.1978,4547.0
2016-03-22 13:30:00,99.45,99.45,99.43,99.44,5703.0,91.1978,91.1978,91.1795,91.1886,5703.0
2016-03-22 13:35:00,99.46,99.5,99.45,99.46,8599.0,91.207,91.2437,91.1978,91.207,8599.0
2016-03-22 13:40:00,99.45,99.46,99.36,99.36,13260.0,91.1978,91.207,91.1153,91.1153,13260.0
2016-03-22 13:45:00,99.36,99.42,99.36,99.42,2533.0,91.1153,91.1703,91.1153,91.1703,2533.0
2016-03-22 13:50:00,99.42,99.43,99.41,99.41,6515.0,91.1703,91.1795,91.1611,91.1611,6515.0
2016-03-22 13:55:00,99.44,99.45,99.37,99.38,9672.0,91.1886,91.1978,91.1244,91.1336,9672.0
2016-03-22 14:00:00,99.39,99.42,99.39,99.42,86931.0,91.1428,91.1703,91.1428,91.1703,86931.0
2016-03-22 14:05:00,99.43,99.45,99.41,99.41,18876.0,91.1795,91.1978,91.1611,91.1611,18876.0
2016-03-22 14:10:00,99.41,99.43,99.4,99.42,7349.0,91.1611,91.1795,91.152,91.1703,7349.0
2016-03-22 14:15:00,99.44,99.45,99.32,99.39,24613.0,91.1886,91.1978,91.0786,91.1428,24613.0
2016-03-22 14:20:00,99.39,99.39,99.35,99.37,14638.0,91.1428,91.1428,91.1061,91.1244,14638.0
2016-03-22 14:25:00,99.38,99.45,99.38,99.41,10425.0,91.1336,91.1978,91.1336,91.1611,10425.0
2016-03-22 14:30:00,99.4,99.48,99.4,99.46,22561.0,91.152,91.2253,91.152,91.207,22561.0
2016-03-22 14:35:00,99.47,99.47,99.42,99.47,17011.0,91.2162,91.2162,91.1703,91.2162,17011.0
2016-03-22 14:40:00,99.47,99.48,99.41,99.43,13585.0,91.2162,91.2253,91.1611,91.1795,13585.0
2016-03-22 14:45:00,99.42,99.44,99.4,99.42,36028.0,91.1703,91.1886,91.152,91.1703,36028.0
2016-03-22 14:50:00,99.43,99.44,99.36,99.39,16517.0,91.1795,91.1886,91.1153,91.1428,16517.0
2016-03-22 14:55:00,99.39,99.39,99.27,99.28,8362.0,91.1428,91.1428,91.0327,91.0419,8362.0
2016-03-22 15:00:00,99.25,99.29,99.23,99.27,5699.0,91.0144,91.0511,90.9961,91.0327,5699.0
2016-03-22 15:05:00,99.26,99.29,99.19,99.23,10565.0,91.0236,91.0511,90.9594,90.9961,10565.0
2016-03-22 15:10:00,99.23,99.28,99.2,99.23,8336.0,90.9961,91.0419,90.9686,90.9961,8336.0
2016-03-22 15:15:00,99.22,99.23,99.07,99.13,20630.0,90.9869,90.9961,90.8493,90.9044,20630.0
2016-03-22 15:20:00,99.13,99.2,99.13,99.17,20501.0,90.9044,90.9686,90.9044,90.941,20501.0
2016-03-22 15:25:00,99.19,99.22,99.16,99.19,9315.0,90.9594,90.9869,90.9319,90.9594,9315.0
2016-03-22 15:30:00,99.2,99.21,99.17,99.18,14245.0,90.9686,90.9777,90.941,90.9502,14245.0
2016-03-22 15:35:00,99.18,99.24,99.16,99.19,23315.0,90.9502,91.0052,90.9319,90.9594,23315.0
2016-03-22 15:40:00,99.21,99.27,99.17,99.23,49143.0,90.9777,91.0327,90.941,90.9961,49143.0
2016-03-22 15:45:00,99.22,99.28,99.17,99.21,26294.0,90.9869,91.0419,90.941,90.9777,26294.0
2016-03-22 15:50:00,99.19,99.23,99.13,99.15,26437.0,90.9594,90.9961,90.9044,90.9227,26437.0
2016-03-22 15:55:00,99.16,99.25,99.16,99.22,44054.0,90.9319,91.0144,90.9319,90.9869,44054.0
2016-03-23 09:30:00,98.61,98.87,98.47,98.58,30099.0,90.7633,91.0026,90.6345,90.7357,30099.0
2016-03-23 09:35:00,98.6,98.7,98.58,98.61,3155.0,90.7541,90.8462,90.7357,90.7633,3155.0
2016-03-23 09:40:00,98.54,98.55,98.47,98.51,4032.0,90.6989,90.7081,90.6345,90.6713,4032.0
2016-03-23 09:45:00,98.52,98.57,98.47,98.48,8778.0,90.6805,90.7265,90.6345,90.6437,8778.0
2016-03-23 09:50:00,98.46,98.56,98.45,98.56,5373.0,90.6253,90.7173,90.6161,90.7173,5373.0
2016-03-23 09:55:00,98.51,98.53,98.47,98.53,6238.0,90.6713,90.6897,90.6345,90.6897,6238.0
2016-03-23 10:00:00,98.53,98.55,98.45,98.45,7789.0,90.6897,90.7081,90.6161,90.6161,7789.0
2016-03-23 10:05:00,98.45,98.47,98.42,98.44,6343.0,90.6161,90.6345,90.5884,90.6069,6343.0
2016-03-23 10:10:00,98.5,98.61,98.49,98.57,8800.0,90.6621,90.7633,90.6529,90.7265,8800.0
2016-03-23 10:15:00,98.54,98.56,98.52,98.53,3270.0,90.6989,90.7173,90.6805,90.6897,3270.0
2016-03-23 10:20:00,98.52,98.61,98.51,98.58,10204.0,90.6805,90.7633,90.6713,90.7357,10204.0
2016-03-23 10:25:00,98.61,98.63,98.54,98.59,11389.0,90.7633,90.7817,90.6989,90.7449,11389.0
2016-03-23 10:30:00,98.56,98.67,98.48,98.5,14292.0,90.7173,90.8186,90.6437,90.6621,14292.0
2016-03-23 10:35:00,98.49,98.51,98.41,98.49,8315.0,90.6529,90.6713,90.5792,90.6529,8315.0
2016-03-23 10:40:00,98.48,98.58,98.42,98.56,38125.0,90.6437,90.7357,90.5884,90.7173,38125.0
2016-03-23 10:45:00,98.53,98.64,98.53,98.64,6865.0,90.6897,90.7909,90.6897,90.7909,6865.0
2016-03-23 10:50:00,98.62,98.62,98.5,98.53,5187.0,90.7725,90.7725,90.6621,90.6897,5187.0
2016-03-23 10:55:00,98.54,98.56,98.52,98.56,8218.0,90.6989,90.7173,90.6805,90.7173,8218.0
2016-03-23 11:00:00,98.52,98.52,98.45,98.47,4925.0,90.6805,90.6805,90.6161,90.6345,4925.0
2016-03-23 11:05:00,98.49,98.62,98.47,98.61,4826.0,90.6529,90.7725,90.6345,90.7633,4826.0
2016-03-23 11:10:00,98.61,98.62,98.51,98.54,4059.0,90.7633,90.7725,90.6713,90.6989,4059.0
2016-03-23 11:15:00,98.54,98.54,98.39,98.39,8041.0,90.6989,90.6989,90.5608,90.5608,8041.0
2016-03-23 11:20:00,98.4,98.47,98.38,98.45,4279.0,90.57,90.6345,90.5516,90.6161,4279.0
2016-03-23 11:25:00,98.45,98.5,98.4,98.43,32956.0,90.6161,90.6621,90.57,90.5976,32956.0
2016-03-23 11:30:00,98.45,98.46,98.37,98.4,11894.0,90.6161,90.6253,90.5424,90.57,11894.0
2016-03-23 11:35:00,98.41,98.47,98.36,98.43,11714.0,90.5792,90.6345,90.5332,90.5976,11714.0
2016-03-23 11:40:00,98.44,98.47,98.39,98.41,7605.0,90.6069,90.6345,90.5608,90.5792,7605.0
2016-03-23 11:45:00,98.4,98.41,98.34,98.36,7363.0,90.57,90.5792,90.5148,90.5332,7363.0
2016-03-23 11:50:00,98.38,98.38,98.32,98.38,11138.0,90.5516,90.5516,90.4964,90.5516,11138.0
2016-03-23 11:55:00,98.36,98.41,98.35,98.4,8912.0,90.5332,90.5792,90.524,90.57,8912.0
2016-03-23 12:00:00,98.4,98.47,98.39,98.45,5586.0,90.57,90.6345,90.5608,90.6161,5586.0
2016-03-23 12:05:00,98.46,98.47,98.42,98.43,5799.0,90.6253,90.6345,90.5884,90.5976,5799.0
2016-03-23 12:10:00,98.43,98.52,98.43,98.49,7833.0,90.5976,90.6805,90.5976,90.6529,7833.0
2016-03-23 12:15:00,98.5,98.52,98.46,98.52,4504.0,90.6621,90.6805,90.6253,90.6805,4504.0
2016-03-23 12:20:00,98.52,98.54,98.49,98.53,16270.0,90.6805,90.6989,90.6529,90.6897,16270.0
2016-03-23 12:25:00,98.52,98.54,98.5,98.54,3880.0,90.6805,90.6989,90.6621,90.6989,3880.0
2016-03-23 12:30:00,98.59,98.62,98.56,98.56,3183.0,90.7449,90.7725,90.7173,90.7173,3183.0
2016-03-23 12:35:00,98.57,98.58,98.54,98.57,4400.0,90.7265,90.7357,90.6989,90.7265,4400.0
2016-03-23 12:40:00,98.57,98.61,98.56,98.6,1849.0,90.7265,90.7633,90.7173,90.7541,1849.0
2016-03-23 12:45:00,98.59,98.59,98.5,98.54,22743.0,90.7449,90.7449,90.6621,90.6989,22743.0
2016-03-23 12:50:00,98.55,98.56,98.53,98.56,4689.0,90.7081,90.7173,90.6897,90.7173,4689.0
2016-03-23 12:55:00,98.54,98.57,98.51,98.56,5347.0,90.6989,90.7265,90.6713,90.7173,5347.0
2016-03-23 13:00:00,98.56,98.57,98.52,98.54,4276.0,90.7173,90.7265,90.6805,90.6989,4276.0
2016-03-23 13:05:00,98.53,98.54,98.48,98.53,5913.0,90.6897,90.6989,90.6437,90.6897,5913.0
2016-03-23 13:10:00,98.56,98.6,98.56,98.58,63721.0,90.7173,90.7541,90.7173,90.7357,63721.0
2016-03-23 13:15:00,98.58,98.61,98.56,98.56,50858.0,90.7357,90.7633,90.7173,90.7173,50858.0
2016-03-23 13:20:00,98.55,98.58,98.53,98.56,28498.0,90.7081,90.7357,90.6897,90.7173,28498.0
2016-03-23 13:25:00,98.55,98.57,98.51,98.56,15598.0,90.7081,90.7265,90.6713,90.7173,15598.0
2016-03-23 13:30:00,98.54,98.54,98.49,98.49,1729.0,90.6989,90.6989,90.6529,90.6529,1729.0
2016-03-23 13:35:00,98.49,98.51,98.46,98.48,3010.0,90.6529,90.6713,90.6253,90.6437,3010.0
2016-03-23 13:40:00,98.48,98.52,98.47,98.51,8308.0,90.6437,90.6805,90.6345,90.6713,8308.0
2016-03-23 13:45:00,98.52,98.54,98.49,98.5,11688.0,90.6805,90.6989,90.6529,90.6621,11688.0
2016-03-23 13:50:00,98.5,98.55,98.5,98.55,8967.0,90.6621,90.7081,90.6621,90.7081,8967.0
2016-03-23 13:55:00,98.53,98.55,98.52,98.53,11859.0,90.6897,90.7081,90.6805,90.6897,11859.0
2016-03-23 14:00:00,98.52,98.6,98.51,98.58,12115.0,90.6805,90.7541,90.6713,90.7357,12115.0
2016-03-23 14:05:00,98.57,98.6,98.55,98.58,3633.0,90.7265,90.7541,90.7081,90.7357,3633.0
2016-03-23 14:10:00,98.58,98.6,98.54,98.54,10953.0,90.7357,90.7541,90.6989,90.6989,10953.0
2016-03-23 14:15:00,98.56,98.64,98.55,98.58,18178.0,90.7173,90.7909,90.7081,90.7357,18178.0
2016-03-23 14:20:00,98.58,98.61,98.54,98.56,7673.0,90.7357,90.7633,90.6989,90.7173,7673.0
2016-03-23 14:25:00,98.56,98.57,98.46,98.47,23953.0,90.7173,90.7265,90.6253,90.6345,23953.0
2016-03-23 14:30:00,98.48,98.55,98.47,98.53,15260.0,90.6437,90.7081,90.6345,90.6897,15260.0
2016-03-23 14:35:00,98.54,98.56,98.44,98.44,22018.0,90.6989,90.7173,90.6069,90.6069,22018.0
2016-03-23 14:40:00,98.44,98.44,98.38,98.41,9992.0,90.6069,90.6069,90.5516,90.5792,9992.0
2016-03-23 14:45:00,98.41,98.43,98.27,98.28,6883.0,90.5792,90.5976,90.4504,90.4596,6883.0
2016-03-23 14:50:00,98.29,98.3,98.21,98.24,10920.0,90.4688,90.478,90.3952,90.4228,10920.0
2016-03-23 14:55:00,98.25,98.26,98.22,98.23,7930.0,90.432,90.4412,90.4044,90.4136,7930.0
2016-03-23 15:00:00,98.28,98.29,98.2,98.2,12086.0,90.4596,90.4688,90.3859,90.3859,12086.0
2016-03-23 15:05:00,98.2,98.25,98.19,98.22,8967.0,90.3859,90.432,90.3767,90.4044,8967.0
2016-03-23 15:10:00,98.22,98.26,98.2,98.23,11234.0,90.4044,90.4412,90.3859,90.4136,11234.0
2016-03-23 15:15:00,98.21,98.23,98.17,98.2,9373.0,90.3952,90.4136,90.3583,90.3859,9373.0
2016-03-23 15:20:00,98.2,98.23,98.15,98.15,7122.0,90.3859,90.4136,90.3399,90.3399,7122.0
2016-03-23 15:25:00,98.15,98.22,98.12,98.2,6213.0,90.3399,90.4044,90.3123,90.3859,6213.0
2016-03-23 15:30:00,98.22,98.25,98.18,98.23,42736.0,90.4044,90.432,90.3675,90.4136,42736.0
2016-03-23 15:35:00,98.23,98.3,98.23,98.27,10347.0,90.4136,90.478,90.4136,90.4504,10347.0
2016-03-23 15:40:00,98.27,98.28,98.22,98.23,25812.0,90.4504,90.4596,90.4044,90.4136,25812.0
2016-03-23 15:45:00,98.22,98.3,98.2,98.29,42186.0,90.4044,90.478,90.3859,90.4688,42186.0
2016-03-23 15:50:00,98.28,98.3,98.23,98.26,13974.0,90.4596,90.478,90.4136,90.4412,13974.0
2016-03-23 15:55:00,98.26,98.3,98.21,98.22,27831.0,90.4412,90.478,90.3952,90.4044,27831.0
2016-03-24 09:30:00,97.7,97.79,97.61,97.64,105859.0,89.9257,90.0086,89.8429,89.8705,105859.0
2016-03-24 09:35:00,97.65,97.77,97.65,97.76,11618.0,89.8797,89.9902,89.8797,89.981,11618.0
2016-03-24 09:40:00,97.74,97.84,97.73,97.75,4279.0,89.9626,90.0546,89.9533,89.9718,4279.0
2016-03-24 09:45:00,97.73,97.77,97.67,97.72,10931.0,89.9533,89.9902,89.8981,89.9441,10931.0
2016-03-24 09:50:00,97.71,97.86,97.7,97.86,13422.0,89.9349,90.073,89.9257,90.073,13422.0
2016-03-24 09:55:00,97.86,97.93,97.8,97.93,10546.0,90.073,90.1374,90.0178,90.1374,10546.0
2016-03-24 10:00:00,97.88,97.93,97.79,97.82,40361.0,90.0914,90.1374,90.0086,90.0362,40361.0
2016-03-24 10:05:00,97.83,97.89,97.82,97.84,10229.0,90.0454,90.1006,90.0362,90.0546,10229.0
2016-03-24 10:10:00,97.84,97.9,97.8,97.83,6950.0,90.0546,90.1098,90.0178,90.0454,6950.0
2016-03-24 10:15:00,97.84,97.9,97.82,97.82,6360.0,90.0546,90.1098,90.0362,90.0362,6360.0
2016-03-24 10:20:00,97.82,97.87,97.79,97.8,5800.0,90.0362,90.0822,90.0086,90.0178,5800.0
2016-03-24 10:25:00,97.79,97.79,97.71,97.77,3996.0,90.0086,90.0086,89.9349,89.9902,3996.0
2016-03-24 10:30:00,97.75,97.86,97.74,97.84,15026.0,89.9718,90.073,89.9626,90.0546,15026.0
2016-03-24 10:35:00,97.86,97.92,97.81,97.91,9416.0,90.073,90.1282,90.027,90.119,9416.0
2016-03-24 10:40:00,97.91,97.98,97.88,97.92,13074.0,90.119,90.1835,90.0914,90.1282,13074.0
2016-03-24 10:45:00,97.92,97.98,97.92,97.97,15672.0,90.1282,90.1835,90.1282,90.1743,15672.0
2016-03-24 10:50:00,97.96,98.03,97.93,97.93,14873.0,90.165,90.2295,90.1374,90.1374,14873.0
2016-03-24 10:55:00,97.94,98.02,97.92,97.98,5863.0,90.1466,90.2203,90.1282,90.1835,5863.0
2016-03-24 11:00:00,97.98,98.03,97.98,98.01,20312.0,90.1835,90.2295,90.1835,90.2111,20312.0
2016-03-24 11:05:00,98.01,98.03,97.98,98.01,10102.0,90.2111,90.2295,90.1835,90.2111,10102.0
2016-03-24 11:10:00,98.02,98.08,97.97,97.98,8070.0,90.2203,90.2755,90.1743,90.1835,8070.0
2016-03-24 11:15:00,97.98,97.99,97.92,97.96,15145.0,90.1835,90.1927,90.1282,90.165,15145.0
2016-03-24 11:20:00,97.95,97.95,97.89,97.9,9017.0,90.1558,90.1558,90.1006,90.1098,9017.0
2016-03-24 11:25:00,97.89,97.9,97.86,97.86,10414.0,90.1006,90.1098,90.073,90.073,10414.0
2016-03-24 11:30:00,97.84,97.91,97.84,97.9,9485.0,90.0546,90.119,90.0546,90.1098,9485.0
2016-03-24 11:35:00,97.92,97.94,97.88,97.89,5045.0,90.1282,90.1466,90.0914,90.1006,5045.0
2016-03-24 11:40:00,97.89,97.9,97.83,97.86,19798.0,90.1006,90.1098,90.0454,90.073,19798.0
2016-03-24 11:45:00,97.85,97.86,97.77,97.83,5344.0,90.0638,90.073,89.9902,90.0454,5344.0
2016-03-24 11:50:00,97.82,97.84,97.79,97.8,7599.0,90.0362,90.0546,90.0086,90.0178,7599.0
2016-03-24 11:55:00,97.8,97.85,97.78,97.84,7828.0,90.0178,90.0638,89.9994,90.0546,7828.0
2016-03-24 12:00:00,97.86,97.91,97.86,97.89,7222.0,90.073,90.119,90.073,90.1006,7222.0
2016-03-24 12:05:00,97.89,97.99,97.89,97.98,11263.0,90.1006,90.1927,90.1006,90.1835,11263.0
2016-03-24 12:10:00,97.97,97.98,97.91,97.94,8688.0,90.1743,90.1835,90.119,90.1466,8688.0
2016-03-24 12:15:00,97.94,97.95,97.83,97.83,12605.0,90.1466,90.1558,90.0454,90.0454,12605.0
2016-03-24 12:20:00,97.84,97.84,97.78,97.78,6818.0,90.0546,90.0546,89.9994,89.9994,6818.0
2016-03-24 12:25:00,97.78,97.81,97.73,97.81,5154.0,89.9994,90.027,89.9533,90.027,5154.0
2016-03-24 12:30:00,97.78,97.82,97.76,97.76,6605.0,89.9994,90.0362,89.981,89.981,6605.0
2016-03-24 12:35:00,97.74,97.77,97.71,97.72,9838.0,89.9626,89.9902,89.9349,89.9441,9838.0
2016-03-24 12:40:00,97.71,97.76,97.69,97.72,19371.0,89.9349,89.981,89.9165,89.9441,19371.0
2016-03-24 12:45:00,97.72,97.78,97.71,97.77,9684.0,89.9441,89.9994,89.9349,89.9902,9684.0
2016-03-24 12:50:00,97.76,97.81,97.75,97.78,5853.0,89.981,90.027,89.9718,89.9994,5853.0
2016-03-24 12:55:00,97.78,97.81,97.76,97.78,9948.0,89.9994,90.027,89.981,89.9994,9948.0
2016-03-24 13:00:00,97.78,97.84,97.77,97.8,15867.0,89.9994,90.0546,89.9902,90.0178,15867.0
2016-03-24 13:05:00,97.8,97.84,97.79,97.82,10638.0,90.0178,90.0546,90.0086,90.0362,10638.0
2016-03-24 13:10:00,97.83,97.9,97.82,97.84,41973.0,90.0454,90.1098,90.0362,90.0546,41973.0
2016-03-24 13:15:00,97.84,97.9,97.84,97.9,23998.0,90.0546,90.1098,90.0546,90.1098,23998.0
2016-03-24 13:20:00,97.91,97.91,97.85,97.89,38484.0,90.119,90.119,90.0638,90.1006,38484.0
2016-03-24 13:25:00,97.87,97.89,97.83,97.86,8851.0,90.0822,90.1006,90.0454,90.073,8851.0
2016-03-24 13:30:00,97.87,97.88,97.82,97.84,4321.0,90.0822,90.0914,90.0362,90.0546,4321.0
2016-03-24 13:35:00,97.84,97.87,97.84,97.87,19064.0,90.0546,90.0822,90.0546,90.0822,19064.0
2016-03-24 13:40:00,97.87,97.91,97.86,97.86,61127.0,90.0822,90.119,90.073,90.073,61127.0
2016-03-24 13:45:00,97.87,97.9,97.87,97.89,17407.0,90.0822,90.1098,90.0822,90.1006,17407.0
2016-03-24 13:50:00,97.89,97.96,97.88,97.93,15881.0,90.1006,90.165,90.0914,90.1374,15881.0
2016-03-24 13:55:00,97.93,97.95,97.92,97.93,19608.0,90.1374,90.1558,90.1282,90.1374,19608.0
2016-03-24 14:00:00,97.93,97.95,97.86,97.87,52865.0,90.1374,90.1558,90.073,90.0822,52865.0
2016-03-24 14:05:00,97.88,97.91,97.86,97.88,12138.0,90.0914,90.119,90.073,90.0914,12138.0
2016-03-24 14:10:00,97.86,97.9,97.85,97.86,22772.0,90.073,90.1098,90.0638,90.073,22772.0
2016-03-24 14:15:00,97.87,97.91,97.86,97.9,18795.0,90.0822,90.119,90.073,90.1098,18795.0
2016-03-24 14:20:00,97.91,97.98,97.91,97.97,8427.0,90.119,90.1835,90.119,90.1743,8427.0
2016-03-24 14:25:00,97.97,98.02,97.94,98.0,19924.0,90.1743,90.2203,90.1466,90.2019,19924.0
2016-03-24 14:30:00,98.0,98.0,97.96,97.97,17169.0,90.2019,90.2019,90.165,90.1743,17169.0
2016-03-24 14:35:00,97.97,98.07,97.96,98.05,32813.0,90.1743,90.2663,90.165,90.2479,32813.0
2016-03-24 14:40:00,98.05,98.1,98.04,98.09,72299.0,90.2479,90.2939,90.2387,90.2847,72299.0
2016-03-24 14:45:00,98.09,98.13,98.06,98.1,16410.0,90.2847,90.3215,90.2571,90.2939,16410.0
2016-03-24 14:50:00,98.1,98.15,98.1,98.11,74331.0,90.2939,90.3399,90.2939,90.3031,74331.0
2016-03-24 14:55:00,98.11,98.11,98.06,98.09,36006.0,90.3031,90.3031,90.2571,90.2847,36006.0
2016-03-24 15:00:00,98.09,98.09,98.02,98.03,16215.0,90.2847,90.2847,90.2203,90.2295,16215.0
2016-03-24 15:05:00,98.05,98.08,98.04,98.05,83639.0,90.2479,90.2755,90.2387,90.2479,83639.0
2016-03-24 15:10:00,98.07,98.16,98.06,98.15,46154.0,90.2663,90.3491,90.2571,90.3399,46154.0
2016-03-24 15:15:00,98.15,98.18,98.14,98.16,21225.0,90.3399,90.3675,90.3307,90.3491,21225.0
2016-03-24 15:20:00,98.17,98.17,98.13,98.16,23408.0,90.3583,90.3583,90.3215,90.3491,23408.0
2016-03-24 15:25:00,98.16,98.21,98.14,98.2,45408.0,90.3491,90.3952,90.3307,90.3859,45408.0
2016-03-24 15:30:00,98.2,98.2,98.15,98.2,70983.0,90.3859,90.3859,90.3399,90.3859,70983.0
2016-03-24 15:35:00,98.2,98.21,98.15,98.2,90896.0,90.3859,90.3952,90.3399,90.3859,90896.0
2016-03-24 15:40:00,98.2,98.22,98.17,98.21,115857.0,90.3859,90.4044,90.3583,90.3952,115857.0
2016-03-24 15:45:00,98.21,98.22,98.15,98.2,48127.0,90.3952,90.4044,90.3399,90.3859,48127.0
2016-03-24 15:50:00,98.19,98.23,98.19,98.22,231162.0,90.3767,90.4136,90.3767,90.4044,231162.0
2016-03-24 15:55:00,98.23,98.26,98.18,98.24,98222.0,90.4136,90.4412,90.3675,90.4228,98222.0
2016-03-28 09:30:00,98.42,98.53,98.39,98.44,51153.0,90.5884,90.6897,90.5608,90.6069,51153.0
2016-03-28 09:35:00,98.43,98.43,98.26,98.27,26743.0,90.5976,90.5976,90.4412,90.4504,26743.0
2016-03-28 09:40:00,98.27,98.28,98.19,98.24,30273.0,90.4504,90.4596,90.3767,90.4228,30273.0
2016-03-28 09:45:00,98.27,98.27,98.17,98.17,8991.0,90.4504,90.4504,90.3583,90.3583,8991.0
2016-03-28 09:50:00,98.17,98.28,98.17,98.28,7559.0,90.3583,90.4596,90.3583,90.4596,7559.0
2016-03-28 09:55:00,98.28,98.28,98.24,98.24,2861.0,90.4596,90.4596,90.4228,90.4228,2861.0
2016-03-28 10:00:00,98.29,98.35,98.26,98.34,7535.0,90.4688,90.524,90.4412,90.5148,7535.0
2016-03-28 10:05:00,98.32,98.37,98.26,98.36,44306.0,90.4964,90.5424,90.4412,90.5332,44306.0
2016-03-28 10:10:00,98.39,98.42,98.35,98.39,3245.0,90.5608,90.5884,90.524,90.5608,3245.0
2016-03-28 10:15:00,98.39,98.43,98.36,98.42,1734.0,90.5608,90.5976,90.5332,90.5884,1734.0
2016-03-28 10:20:00,98.41,98.48,98.4,98.46,14894.0,90.5792,90.6437,90.57,90.6253,14894.0
2016-03-28 10:25:00,98.46,98.47,98.42,98.43,3707.0,90.6253,90.6345,90.5884,90.5976,3707.0
2016-03-28 10:30:00,98.41,98.41,98.34,98.39,9412.0,90.5792,90.5792,90.5148,90.5608,9412.0
2016-03-28 10:35:00,98.37,98.38,98.23,98.25,7674.0,90.5424,90.5516,90.4136,90.432,7674.0
2016-03-28 10:40:00,98.23,98.24,98.18,98.24,2652.0,90.4136,90.4228,90.3675,90.4228,2652.0
2016-03-28 10:45:00,98.18,98.23,98.12,98.22,7471.0,90.3675,90.4136,90.3123,90.4044,7471.0
2016-03-28 10:50:00,98.22,98.24,98.18,98.18,19301.0,90.4044,90.4228,90.3675,90.3675,19301.0
2016-03-28 10:55:00,98.17,98.24,98.17,98.24,3238.0,90.3583,90.4228,90.3583,90.4228,3238.0
2016-03-28 11:00:00,98.25,98.3,98.25,98.25,9510.0,90.432,90.478,90.432,90.432,9510.0
2016-03-28 11:05:00,98.29,98.29,98.24,98.25,2897.0,90.4688,90.4688,90.4228,90.432,2897.0
2016-03-28 11:10:00,98.22,98.26,98.21,98.24,4175.0,90.4044,90.4412,90.3952,90.4228,4175.0
2016-03-28 11:15:00,98.23,98.27,98.17,98.19,9183.0,90.4136,90.4504,90.3583,90.3767,9183.0
2016-03-28 11:20:00,98.2,98.31,98.16,98.3,12596.0,90.3859,90.4872,90.3491,90.478,12596.0
2016-03-28 11:25:00,98.3,98.32,98.28,98.3,4482.0,90.478,90.4964,90.4596,90.478,4482.0
2016-03-28 11:30:00,98.31,98.34,98.3,98.31,3031.0,90.4872,90.5148,90.478,90.4872,3031.0
2016-03-28 11:35:00,98.32,98.36,98.31,98.31,10183.0,90.4964,90.5332,90.4872,90.4872,10183.0
2016-03-28 11:40:00,98.29,98.32,98.28,98.31,6300.0,90.4688,90.4964,90.4596,90.4872,6300.0
2016-03-28 11:45:00,98.31,98.41,98.3,98.39,8850.0,90.4872,90.5792,90.478,90.5608,8850.0
2016-03-28 11:50:00,98.38,98.38,98.29,98.32,11741.0,90.5516,90.5516,90.4688,90.4964,11741.0
2016-03-28 11:55:00,98.32,98.41,98.31,98.4,4580.0,90.4964,90.5792,90.4872,90.57,4580.0
2016-03-28 12:00:00,98.41,98.43,98.33,98.39,8959.0,90.5792,90.5976,90.5056,90.5608,8959.0
2016-03-28 12:05:00,98.37,98.4,98.31,98.31,42643.0,90.5424,90.57,90.4872,90.4872,42643.0
2016-03-28 12:10:00,98.32,98.34,98.29,98.33,31314.0,90.4964,90.5148,90.4688,90.5056,31314.0
2016-03-28 12:15:00,98.32,98.39,98.3,98.37,10728.0,90.4964,90.5608,90.478,90.5424,10728.0
2016-03-28 12:20:00,98.37,98.42,98.36,98.42,10026.0,90.5424,90.5884,90.5332,90.5884,10026.0
2016-03-28 12:25:00,98.38,98.4,98.35,98.39,4511.0,90.5516,90.57,90.524,90.5608,4511.0
2016-03-28 12:30:00,98.4,98.41,98.36,98.39,9361.0,90.57,90.5792,90.5332,90.5608,9361.0
2016-03-28 12:35:00,98.38,98.54,98.38,98.51,13407.0,90.5516,90.6989,90.5516,90.6713,13407.0
2016-03-28 12:40:00,98.53,98.53,98.51,98.52,2644.0,90.6897,90.6897,90.6713,90.6805,2644.0
2016-03-28 12:45:00,98.51,98.54,98.5,98.52,5779.0,90.6713,90.6989,90.6621,90.6805,5779.0
2016-03-28 12:50:00,98.51,98.53,98.48,98.51,11731.0,90.6713,90.6897,90.6437,90.6713,11731.0
2016-03-28 12:55:00,98.53,98.56,98.52,98.52,6923.0,90.6897,90.7173,90.6805,90.6805,6923.0
2016-03-28 13:00:00,98.52,98.53,98.48,98.49,8012.0,90.6805,90.6897,90.6437,90.6529,8012.0
2016-03-28 13:05:00,98.48,98.5,98.45,98.5,5554.0,90.6437,90.6621,90.6161,90.6621,5554.0
2016-03-28 13:10:00,98.5,98.5,98.44,98.46,2800.0,90.6621,90.6621,90.6069,90.6253,2800.0
2016-03-28 13:15:00,98.45,98.46,98.4,98.43,6370.0,90.6161,90.6253,90.57,90.5976,6370.0
2016-03-28 13:20:00,98.44,98.49,98.43,98.47,9379.0,90.6069,90.6529,90.5976,90.6345,9379.0
2016-03-28 13:25:00,98.46,98.47,98.4,98.43,8564.0,90.6253,90.6345,90.57,90.5976,8564.0
2016-03-28 13:30:00,98.42,98.5,98.42,98.44,11444.0,90.5884,90.6621,90.5884,90.6069,11444.0
2016-03-28 13:35:00,98.45,98.45,98.41,98.43,4211.0,90.6161,90.6161,90.5792,90.5976,4211.0
2016-03-28 13:40:00,98.43,98.49,98.43,98.44,24963.0,90.5976,90.6529,90.5976,90.6069,24963.0
2016-03-28 13:45:00,98.45,98.49,98.43,98.48,17577.0,90.6161,90.6529,90.5976,90.6437,17577.0
2016-03-28 13:50:00,98.48,98.52,98.48,98.5,16428.0,90.6437,90.6805,90.6437,90.6621,16428.0
2016-03-28 13:55:00,98.5,98.55,98.49,98.52,15909.0,90.6621,90.7081,90.6529,90.6805,15909.0
2016-03-28 14:00:00,98.52,98.63,98.51,98.62,22199.0,90.6805,90.7817,90.6713,90.7725,22199.0
2016-03-28 14:05:00,98.61,98.65,98.58,98.58,6029.0,90.7633,90.8001,90.7357,90.7357,6029.0
2016-03-28 14:10:00,98.59,98.6,98.56,98.6,14513.0,90.7449,90.7541,90.7173,90.7541,14513.0
2016-03-28 14:15:00,98.62,98.62,98.56,98.56,7923.0,90.7725,90.7725,90.7173,90.7173,7923.0
2016-03-28 14:20:00,98.54,98.56,98.52,98.55,9261.0,90.6989,90.7173,90.6805,90.7081,9261.0
2016-03-28 14:25:00,98.55,98.55,98.47,98.51,6839.0,90.7081,90.7081,90.6345,90.6713,6839.0
2016-03-28 14:30:00,98.5,98.5,98.42,98.42,8814.0,90.6621,90.6621,90.5884,90.5884,8814.0
2016-03-28 14:35:00,98.42,98.48,98.42,98.48,7691.0,90.5884,90.6437,90.5884,90.6437,7691.0
2016-03-28 14:40:00,98.46,98.46,98.38,98.39,15207.0,90.6253,90.6253,90.5516,90.5608,15207.0
2016-03-28 14:45:00,98.37,98.39,98.34,98.36,8512.0,90.5424,90.5608,90.5148,90.5332,8512.0
2016-03-28 14:50:00,98.38,98.39,98.3,98.33,7513.0,90.5516,90.5608,90.478,90.5056,7513.0
2016-03-28 14:55:00,98.33,98.34,98.26,98.33,14841.0,90.5056,90.5148,90.4412,90.5056,14841.0
2016-03-28 15:00:00,98.33,98.42,98.32,98.4,42390.0,90.5056,90.5884,90.4964,90.57,42390.0
2016-03-28 15:05:00,98.41,98.49,98.4,98.47,21020.0,90.5792,90.6529,90.57,90.6345,21020.0
2016-03-28 15:10:00,98.47,98.55,98.47,98.49,30581.0,90.6345,90.7081,90.6345,90.6529,30581.0
2016-03-28 15:15:00,98.5,98.52,98.44,98.46,16631.0,90.6621,90.6805,90.6069,90.6253,16631.0
2016-03-28 15:20:00,98.47,98.53,98.45,98.46,22419.0,90.6345,90.6897,90.6161,90.6253,22419.0
2016-03-28 15:25:00,98.45,98.45,98.36,98.42,11240.0,90.6161,90.6161,90.5332,90.5884,11240.0
2016-03-28 15:30:00,98.4,98.45,98.37,98.4,10208.0,90.57,90.6161,90.5424,90.57,10208.0
2016-03-28 15:35:00,98.41,98.43,98.34,98.4,22158.0,90.5792,90.5976,90.5148,90.57,22158.0
2016-03-28 15:40:00,98.4,98.47,98.4,98.47,22862.0,90.57,90.6345,90.57,90.6345,22862.0
2016-03-28 15:45:00,98.46,98.46,98.33,98.4,25499.0,90.6253,90.6253,90.5056,90.57,25499.0
2016-03-28 15:50:00,98.38,98.38,98.31,98.33,24593.0,90.5516,90.5516,90.4872,90.5056,24593.0
2016-03-28 15:55:00,98.31,98.35,98.25,98.33,91792.0,90.4872,90.524,90.432,90.5056,91792.0
2016-03-29 09:30:00,98.09,98.35,98.09,98.16,31648.0,90.2847,90.524,90.2847,90.3491,31648.0
2016-03-29 09:35:00,98.2,98.2,98.09,98.16,12426.0,90.3859,90.3859,90.2847,90.3491,12426.0
2016-03-29 09:40:00,98.16,98.19,98.08,98.19,5600.0,90.3491,90.3767,90.2755,90.3767,5600.0
2016-03-29 09:45:00,98.21,98.21,98.14,98.18,9177.0,90.3952,90.3952,90.3307,90.3675,9177.0
2016-03-29 09:50:00,98.14,98.17,98.06,98.17,3778.0,90.3307,90.3583,90.2571,90.3583,3778.0
2016-03-29 09:55:00,98.16,98.27,98.16,98.23,20033.0,90.3491,90.4504,90.3491,90.4136,20033.0
2016-03-29 10:00:00,98.24,98.35,98.24,98.32,23335.0,90.4228,90.524,90.4228,90.4964,23335.0
2016-03-29 10:05:00,98.32,98.35,98.29,98.35,11825.0,90.4964,90.524,90.4688,90.524,11825.0
2016-03-29 10:10:00,98.39,98.4,98.3,98.31,6187.0,90.5608,90.57,90.478,90.4872,6187.0
2016-03-29 10:15:00,98.32,98.37,98.29,98.32,5055.0,90.4964,90.5424,90.4688,90.4964,5055.0
2016-03-29 10:20:00,98.32,98.41,98.31,98.4,9372.0,90.4964,90.5792,90.4872,90.57,9372.0
2016-03-29 10:25:00,98.4,98.4,98.33,98.35,7803.0,90.57,90.57,90.5056,90.524,7803.0
2016-03-29 10:30:00,98.36,98.43,98.36,98.38,12254.0,90.5332,90.5976,90.5332,90.5516,12254.0
2016-03-29 10:35:00,98.38,98.43,98.36,98.43,11540.0,90.5516,90.5976,90.5332,90.5976,11540.0
2016-03-29 10:40:00,98.43,98.44,98.39,98.4,9168.0,90.5976,90.6069,90.5608,90.57,9168.0
2016-03-29 10:45:00,98.41,98.46,98.39,98.46,12158.0,90.5792,90.6253,90.5608,90.6253,12158.0
2016-03-29 10:50:00,98.46,98.48,98.42,98.42,28014.0,90.6253,90.6437,90.5884,90.5884,28014.0
2016-03-29 10:55:00,98.43,98.46,98.42,98.45,11402.0,90.5976,90.6253,90.5884,90.6161,11402.0
2016-03-29 11:00:00,98.46,98.52,98.41,98.43,28386.0,90.6253,90.6805,90.5792,90.5976,28386.0
2016-03-29 11:05:00,98.42,98.45,98.41,98.44,7634.0,90.5884,90.6161,90.5792,90.6069,7634.0
2016-03-29 11:10:00,98.45,98.5,98.44,98.47,17131.0,90.6161,90.6621,90.6069,90.6345,17131.0
2016-03-29 11:15:00,98.48,98.5,98.44,98.49,20439.0,90.6437,90.6621,90.6069,90.6529,20439.0
2016-03-29 11:20:00,98.48,98.54,98.48,98.5,29472.0,90.6437,90.6989,90.6437,90.6621,29472.0
2016-03-29 11:25:00,98.51,98.56,98.5,98.55,10492.0,90.6713,90.7173,90.6621,90.7081,10492.0
2016-03-29 11:30:00,98.53,98.56,98.51,98.54,9272.0,90.6897,90.7173,90.6713,90.6989,9272.0
2016-03-29 11:35:00,98.54,98.54,98.45,98.52,12088.0,90.6989,90.6989,90.6161,90.6805,12088.0
2016-03-29 11:40:00,98.51,98.54,98.51,98.53,14137.0,90.6713,90.6989,90.6713,90.6897,14137.0
2016-03-29 11:45:00,98.52,98.61,98.52,98.6,15600.0,90.6805,90.7633,90.6805,90.7541,15600.0
2016-03-29 11:50:00,98.6,98.64,98.57,98.58,9449.0,90.7541,90.7909,90.7265,90.7357,9449.0
2016-03-29 11:55:00,98.59,98.6,98.53,98.53,5906.0,90.7449,90.7541,90.6897,90.6897,5906.0
2016-03-29 12:00:00,98.52,98.54,98.5,98.52,27856.0,90.6805,90.6989,90.6621,90.6805,27856.0
2016-03-29 12:05:00,98.52,98.56,98.52,98.55,7952.0,90.6805,90.7173,90.6805,90.7081,7952.0
2016-03-29 12:10:00,98.54,98.56,98.52,98.55,4528.0,90.6989,90.7173,90.6805,90.7081,4528.0
2016-03-29 12:15:00,98.55,98.57,98.52,98.56,12187.0,90.7081,90.7265,90.6805,90.7173,12187.0
2016-03-29 12:20:00,98.57,98.89,98.57,98.81,38817.0,90.7265,91.021,90.7265,90.9474,38817.0
2016-03-29 12:25:00,98.8,98.98,98.78,98.95,29868.0,90.9382,91.1039,90.9198,91.0763,29868.0
2016-03-29 12:30:00,98.99,99.03,98.94,98.96,12564.0,91.1131,91.1499,91.0671,91.0855,12564.0
2016-03-29 12:35:00,98.97,98.99,98.92,98.96,6610.0,91.0947,91.1131,91.0487,91.0855,6610.0
2016-03-29 12:40:00,98.96,99.11,98.96,99.11,9929.0,91.0855,91.2235,91.0855,91.2235,9929.0
2016-03-29 12:45:00,99.14,99.15,99.07,99.07,8547.0,91.2512,91.2604,91.1867,91.1867,8547.0
2016-03-29 12:50:00,99.09,99.12,99.08,99.09,3103.0,91.2051,91.2327,91.1959,91.2051,3103.0
2016-03-29 12:55:00,99.08,99.08,98.99,99.02,21206.0,91.1959,91.1959,91.1131,91.1407,21206.0
2016-03-29 13:00:00,99.02,99.05,98.97,98.97,19186.0,91.1407,91.1683,91.0947,91.0947,19186.0
2016-03-29 13:05:00,98.97,99.01,98.9,99.01,6661.0,91.0947,91.1315,91.0302,91.1315,6661.0
2016-03-29 13:10:00,99.0,99.04,98.99,99.01,6945.0,91.1223,91.1591,91.1131,91.1315,6945.0
2016-03-29 13:15:00,99.02,99.12,99.02,99.11,12560.0,91.1407,91.2327,91.1407,91.2235,12560.0
2016-03-29 13:20:00,99.1,99.12,99.01,99.03,19693.0,91.2143,91.2327,91.1315,91.1499,19693.0
2016-03-29 13:25:00,99.05,99.07,99.02,99.06,4400.0,91.1683,91.1867,91.1407,91.1775,4400.0
2016-03-29 13:30:00,99.06,99.07,99.01,99.01,5772.0,91.1775,91.1867,91.1315,91.1315,5772.0
2016-03-29 13:35:00,99.02,99.05,98.98,99.04,12698.0,91.1407,91.1683,91.1039,91.1591,12698.0
2016-03-29 13:40:00,99.05,99.12,99.05,99.08,24802.0,91.1683,91.2327,91.1683,91.1959,24802.0
2016-03-29 13:45:00,99.09,99.16,99.08,99.14,37294.0,91.2051,91.2696,91.1959,91.2512,37294.0
2016-03-29 13:50:00,99.15,99.19,99.14,99.16,17314.0,91.2604,91.2972,91.2512,91.2696,17314.0
2016-03-29 13:55:00,99.15,99.19,99.13,99.16,8169.0,91.2604,91.2972,91.2419,91.2696,8169.0
2016-03-29 14:00:00,99.16,99.28,99.14,99.28,31736.0,91.2696,91.38,91.2512,91.38,31736.0
2016-03-29 14:05:00,99.29,99.31,99.25,99.28,14775.0,91.3892,91.4076,91.3524,91.38,14775.0
2016-03-29 14:10:00,99.29,99.32,99.27,99.29,17372.0,91.3892,91.4168,91.3708,91.3892,17372.0
2016-03-29 14:15:00,99.29,99.39,99.29,99.35,18951.0,91.3892,91.4813,91.3892,91.4444,18951.0
2016-03-29 14:20:00,99.36,99.38,99.34,99.37,19147.0,91.4536,91.4721,91.4352,91.4628,19147.0
2016-03-29 14:25:00,99.38,99.48,99.38,99.46,17856.0,91.4721,91.5641,91.4721,91.5457,17856.0
2016-03-29 14:30:00,99.45,99.46,99.42,99.45,12529.0,91.5365,91.5457,91.5089,91.5365,12529.0
2016-03-29 14:35:00,99.45,99.52,99.45,99.5,8489.0,91.5365,91.6009,91.5365,91.5825,8489.0
2016-03-29 14:40:00,99.5,99.53,99.48,99.53,18933.0,91.5825,91.6101,91.5641,91.6101,18933.0
2016-03-29 14:45:00,99.52,99.55,99.48,99.49,32527.0,91.6009,91.6285,91.5641,91.5733,32527.0
2016-03-29 14:50:00,99.49,99.51,99.42,99.43,15939.0,91.5733,91.5917,91.5089,91.5181,15939.0
2016-03-29 14:55:00,99.43,99.44,99.38,99.42,14486.0,91.5181,91.5273,91.4721,91.5089,14486.0
2016-03-29 15:00:00,99.41,99.48,99.39,99.47,10707.0,91.4997,91.5641,91.4813,91.5549,10707.0
2016-03-29 15:05:00,99.47,99.5,99.46,99.48,13332.0,91.5549,91.5825,91.5457,91.5641,13332.0
2016-03-29 15:10:00,99.49,99.54,99.49,99.53,9811.0,91.5733,91.6193,91.5733,91.6101,9811.0
2016-03-29 15:15:00,99.53,99.53,99.48,99.51,12904.0,91.6101,91.6101,91.5641,91.5917,12904.0
2016-03-29 15:20:00,99.53,99.56,99.52,99.55,13135.0,91.6101,91.6377,91.6009,91.6285,13135.0
2016-03-29 15:25:00,99.54,99.57,99.51,99.56,22856.0,91.6193,91.6469,91.5917,91.6377,22856.0
2016-03-29 15:30:00,99.56,99.56,99.46,99.48,17095.0,91.6377,91.6377,91.5457,91.5641,17095.0
2016-03-29 15:35:00,99.47,99.51,99.44,99.49,15109.0,91.5549,91.5917,91.5273,91.5733,15109.0
2016-03-29 15:40:00,99.5,99.54,99.45,99.46,23797.0,91.5825,91.6193,91.5365,91.5457,23797.0
2016-03-29 15:45:00,99.46,99.47,99.41,99.45,54109.0,91.5457,91.5549,91.4997,91.5365,54109.0
2016-03-29 15:50:00,99.45,99.52,99.43,99.48,39083.0,91.5365,91.6009,91.5181,91.5641,39083.0
2016-03-29 15:55:00,99.48,99.55,99.46,99.52,56443.0,91.5641,91.6285,91.5457,91.6009,56443.0
2016-03-30 09:30:00,100.02,100.06,99.98,100.06,22617.0,92.0611,92.0979,92.0243,92.0979,22617.0
2016-03-30 09:35:00,100.04,100.19,100.04,100.19,14446.0,92.0795,92.2176,92.0795,92.2176,14446.0
2016-03-30 09:40:00,100.24,100.3,100.18,100.3,22247.0,92.2636,92.3188,92.2084,92.3188,22247.0
2016-03-30 09:45:00,100.32,100.36,100.3,100.33,4708.0,92.3373,92.3741,92.3188,92.3465,4708.0
2016-03-30 09:50:00,100.35,100.36,100.23,100.25,30970.0,92.3649,92.3741,92.2544,92.2728,30970.0
2016-03-30 09:55:00,100.21,100.24,100.19,100.2,8986.0,92.236,92.2636,92.2176,92.2268,8986.0
2016-03-30 10:00:00,100.22,100.22,100.13,100.13,11288.0,92.2452,92.2452,92.1624,92.1624,11288.0
2016-03-30 10:05:00,100.14,100.22,100.14,100.2,16855.0,92.1716,92.2452,92.1716,92.2268,16855.0
2016-03-30 10:10:00,100.23,100.23,100.16,100.19,5141.0,92.2544,92.2544,92.19,92.2176,5141.0
2016-03-30 10:15:00,100.19,100.24,100.16,100.2,6574.0,92.2176,92.2636,92.19,92.2268,6574.0
2016-03-30 10:20:00,100.21,100.23,100.18,100.18,5897.0,92.236,92.2544,92.2084,92.2084,5897.0
2016-03-30 10:25:00,100.17,100.23,100.16,100.16,13824.0,92.1992,92.2544,92.19,92.19,13824.0
2016-03-30 10:30:00,100.19,100.25,100.18,100.25,27190.0,92.2176,92.2728,92.2084,92.2728,27190.0
2016-03-30 10:35:00,100.25,100.27,100.2,100.21,104582.0,92.2728,92.2912,92.2268,92.236,104582.0
2016-03-30 10:40:00,100.22,100.27,100.21,100.24,31817.0,92.2452,92.2912,92.236,92.2636,31817.0
2016-03-30 10:45:00,100.24,100.25,100.14,100.17,19705.0,92.2636,92.2728,92.1716,92.1992,19705.0
2016-03-30 10:50:00,100.19,100.23,100.14,100.21,27396.0,92.2176,92.2544,92.1716,92.236,27396.0
2016-03-30 10:55:00,100.21,100.24,100.18,100.2,15692.0,92.236,92.2636,92.2084,92.2268,15692.0
2016-03-30 11:00:00,100.21,100.31,100.17,100.3,58901.0,92.236,92.3281,92.1992,92.3188,58901.0
2016-03-30 11:05:00,100.3,100.32,100.17,100.18,21648.0,92.3188,92.3373,92.1992,92.2084,21648.0
2016-03-30 11:10:00,100.19,100.2,100.12,100.12,8260.0,92.2176,92.2268,92.1532,92.1532,8260.0
2016-03-30 11:15:00,100.13,100.13,100.02,100.02,13083.0,92.1624,92.1624,92.0611,92.0611,13083.0
2016-03-30 11:20:00,100.03,100.04,99.96,99.99,6962.0,92.0703,92.0795,92.0059,92.0335,6962.0
2016-03-30 11:25:00,99.98,100.03,99.94,99.97,12618.0,92.0243,92.0703,91.9875,92.0151,12618.0
2016-03-30 11:30:00,99.96,99.96,99.84,99.88,12938.0,92.0059,92.0059,91.8954,91.9323,12938.0
2016-03-30 11:35:00,99.89,99.93,99.82,99.86,13088.0,91.9415,91.9783,91.877,91.9139,13088.0
2016-03-30 11:40:00,99.86,99.91,99.85,99.91,14682.0,91.9139,91.9599,91.9047,91.9599,14682.0
2016-03-30 11:45:00,99.91,99.98,99.9,99.95,11645.0,91.9599,92.0243,91.9507,91.9967,11645.0
2016-03-30 11:50:00,99.96,99.99,99.95,99.97,13244.0,92.0059,92.0335,91.9967,92.0151,13244.0
2016-03-30 11:55:00,99.97,99.99,99.96,99.98,3473.0,92.0151,92.0335,92.0059,92.0243,3473.0
2016-03-30 12:00:00,99.99,99.99,99.93,99.95,5538.0,92.0335,92.0335,91.9783,91.9967,5538.0
2016-03-30 12:05:00,99.93,99.95,99.9,99.93,8520.0,91.9783,91.9967,91.9507,91.9783,8520.0
2016-03-30 12:10:00,99.93,100.01,99.93,99.99,6113.0,91.9783,92.0519,91.9783,92.0335,6113.0
2016-03-30 12:15:00,99.99,100.03,99.97,99.97,2652.0,92.0335,92.0703,92.0151,92.0151,2652.0
2016-03-30 12:20:00,99.96,99.98,99.83,99.83,7631.0,92.0059,92.0243,91.8862,91.8862,7631.0
2016-03-30 12:25:00,99.83,99.87,99.83,99.86,2153.0,91.8862,91.9231,91.8862,91.9139,2153.0
2016-03-30 12:30:00,99.88,99.93,99.85,99.92,10671.0,91.9323,91.9783,91.9047,91.9691,10671.0
2016-03-30 12:35:00,99.92,99.92,99.8,99.85,8880.0,91.9691,91.9691,91.8586,91.9047,8880.0
2016-03-30 12:40:00,99.84,99.84,99.8,99.84,5940.0,91.8954,91.8954,91.8586,91.8954,5940.0
2016-03-30 12:45:00,99.83,99.84,99.81,99.84,3900.0,91.8862,91.8954,91.8678,91.8954,3900.0
2016-03-30 12:50:00,99.83,99.87,99.83,99.83,6414.0,91.8862,91.9231,91.8862,91.8862,6414.0
2016-03-30 12:55:00,99.81,99.89,99.81,99.88,4453.0,91.8678,91.9415,91.8678,91.9323,4453.0
2016-03-30 13:00:00,99.88,99.92,99.86,99.86,3263.0,91.9323,91.9691,91.9139,91.9139,3263.0
2016-03-30 13:05:00,99.87,99.88,99.8,99.82,8542.0,91.9231,91.9323,91.8586,91.877,8542.0
2016-03-30 13:10:00,99.83,99.85,99.81,99.83,5825.0,91.8862,91.9047,91.8678,91.8862,5825.0
2016-03-30 13:15:00,99.81,99.82,99.79,99.79,3403.0,91.8678,91.877,91.8494,91.8494,3403.0
2016-03-30 13:20:00,99.8,99.84,99.79,99.84,3471.0,91.8586,91.8954,91.8494,91.8954,3471.0
2016-03-30 13:25:00,99.84,99.85,99.8,99.8,6436.0,91.8954,91.9047,91.8586,91.8586,6436.0
2016-03-30 13:30:00,99.8,99.84,99.74,99.79,23435.0,91.8586,91.8954,91.8034,91.8494,23435.0
2016-03-30 13:35:00,99.78,99.82,99.78,99.82,11622.0,91.8402,91.877,91.8402,91.877,11622.0
2016-03-30 13:40:00,99.82,99.89,99.82,99.88,4487.0,91.877,91.9415,91.877,91.9323,4487.0
2016-03-30 13:45:00,99.89,99.94,99.88,99.92,13281.0,91.9415,91.9875,91.9323,91.9691,13281.0
2016-03-30 13:50:00,99.95,99.98,99.94,99.95,8288.0,91.9967,92.0243,91.9875,91.9967,8288.0
2016-03-30 13:55:00,99.95,99.98,99.93,99.93,47434.0,91.9967,92.0243,91.9783,91.9783,47434.0
2016-03-30 14:00:00,99.92,100.0,99.92,100.0,8719.0,91.9691,92.0427,91.9691,92.0427,8719.0
2016-03-30 14:05:00,100.0,100.04,99.99,100.0,11424.0,92.0427,92.0795,92.0335,92.0427,11424.0
2016-03-30 14:10:00,100.0,100.0,99.94,99.94,6283.0,92.0427,92.0427,91.9875,91.9875,6283.0
2016-03-30 14:15:00,99.92,99.93,99.89,99.93,9103.0,91.9691,91.9783,91.9415,91.9783,9103.0
2016-03-30 14:20:00,99.92,99.94,99.9,99.93,17785.0,91.9691,91.9875,91.9507,91.9783,17785.0
2016-03-30 14:25:00,99.93,100.02,99.92,100.01,116571.0,91.9783,92.0611,91.9691,92.0519,116571.0
2016-03-30 14:30:00,100.02,100.05,99.98,100.02,10629.0,92.0611,92.0887,92.0243,92.0611,10629.0
2016-03-30 14:35:00,100.0,100.0,99.96,99.98,4383.0,92.0427,92.0427,92.0059,92.0243,4383.0
2016-03-30 14:40:00,99.98,99.99,99.89,99.92,11572.0,92.0243,92.0335,91.9415,91.9691,11572.0
2016-03-30 14:45:00,99.91,99.99,99.91,99.99,8185.0,91.9599,92.0335,91.9599,92.0335,8185.0
2016-03-30 14:50:00,99.99,100.05,99.98,100.04,89682.0,92.0335,92.0887,92.0243,92.0795,89682.0
2016-03-30 14:55:00,100.04,100.04,100.01,100.02,4365.0,92.0795,92.0795,92.0519,92.0611,4365.0
2016-03-30 15:00:00,100.01,100.08,100.01,100.04,16081.0,92.0519,92.1164,92.0519,92.0795,16081.0
2016-03-30 15:05:00,100.05,100.13,100.05,100.1,15686.0,92.0887,92.1624,92.0887,92.1348,15686.0
2016-03-30 15:10:00,100.11,100.13,100.08,100.12,5811.0,92.144,92.1624,92.1164,92.1532,5811.0
2016-03-30 15:15:00,100.14,100.16,100.08,100.1,8562.0,92.1716,92.19,92.1164,92.1348,8562.0
2016-03-30 15:20:00,100.11,100.16,100.1,100.15,19836.0,92.144,92.19,92.1348,92.1808,19836.0
2016-03-30 15:25:00,100.15,100.17,100.11,100.13,13226.0,92.1808,92.1992,92.144,92.1624,13226.0
2016-03-30 15:30:00,100.15,100.15,100.08,100.09,10153.0,92.1808,92.1808,92.1164,92.1256,10153.0
2016-03-30 15:35:00,100.1,100.11,100.05,100.08,13426.0,92.1348,92.144,92.0887,92.1164,13426.0
2016-03-30 15:40:00,100.08,100.09,100.02,100.05,16332.0,92.1164,92.1256,92.0611,92.0887,16332.0
2016-03-30 15:45:00,100.05,100.05,100.01,100.01,15098.0,92.0887,92.0887,92.0519,92.0519,15098.0
2016-03-30 15:50:00,99.99,100.05,99.97,99.98,37291.0,92.0335,92.0887,92.0151,92.0243,37291.0
2016-03-30 15:55:00,99.99,99.99,99.89,99.94,140725.0,92.0335,92.0335,91.9415,91.9875,140725.0
2016-03-31 09:30:00,99.96,100.0,99.82,100.0,30337.0,92.0059,92.0427,91.877,92.0427,30337.0
2016-03-31 09:35:00,99.95,99.98,99.84,99.95,25219.0,91.9967,92.0243,91.8954,91.9967,25219.0
2016-03-31 09:40:00,99.93,99.96,99.86,99.93,23904.0,91.9783,92.0059,91.9139,91.9783,23904.0
2016-03-31 09:45:00,99.93,100.04,99.91,100.04,35062.0,91.9783,92.0795,91.9599,92.0795,35062.0
2016-03-31 09:50:00,100.03,100.04,99.87,99.88,12656.0,92.0703,92.0795,91.9231,91.9323,12656.0
2016-03-31 09:55:00,99.89,99.9,99.83,99.87,11603.0,91.9415,91.9507,91.8862,91.9231,11603.0
2016-03-31 10:00:00,99.89,99.93,99.83,99.91,27455.0,91.9415,91.9783,91.8862,91.9599,27455.0
2016-03-31 10:05:00,99.91,99.96,99.89,99.92,9055.0,91.9599,92.0059,91.9415,91.9691,9055.0
2016-03-31 10:10:00,99.95,99.99,99.93,99.99,6620.0,91.9967,92.0335,91.9783,92.0335,6620.0
2016-03-31 10:15:00,99.97,100.02,99.94,99.97,10473.0,92.0151,92.0611,91.9875,92.0151,10473.0
2016-03-31 10:20:00,100.0,100.08,99.98,100.04,11633.0,92.0427,92.1164,92.0243,92.0795,11633.0
2016-03-31 10:25:00,100.03,100.05,99.94,99.95,5728.0,92.0703,92.0887,91.9875,91.9967,5728.0
2016-03-31 10:30:00,99.95,100.0,99.91,99.96,12035.0,91.9967,92.0427,91.9599,92.0059,12035.0
2016-03-31 10:35:00,99.98,99.99,99.95,99.96,5724.0,92.0243,92.0335,91.9967,92.0059,5724.0
2016-03-31 10:40:00,99.98,100.07,99.96,100.07,3910.0,92.0243,92.1071,92.0059,92.1071,3910.0
2016-03-31 10:45:00,100.06,100.07,100.02,100.03,11111.0,92.0979,92.1071,92.0611,92.0703,11111.0
2016-03-31 10:50:00,100.06,100.12,100.04,100.09,14866.0,92.0979,92.1532,92.0795,92.1256,14866.0
2016-03-31 10:55:00,100.1,100.11,100.05,100.05,4039.0,92.1348,92.144,92.0887,92.0887,4039.0
2016-03-31 11:00:00,100.04,100.1,100.04,100.1,7384.0,92.0795,92.1348,92.0795,92.1348,7384.0
2016-03-31 11:05:00,100.08,100.13,100.07,100.09,7474.0,92.1164,92.1624,92.1071,92.1256,7474.0
2016-03-31 11:10:00,100.1,100.14,100.1,100.12,7681.0,92.1348,92.1716,92.1348,92.1532,7681.0
2016-03-31 11:15:00,100.14,100.16,100.12,100.14,9014.0,92.1716,92.19,92.1532,92.1716,9014.0
2016-03-31 11:20:00,100.14,100.15,100.06,100.08,11485.0,92.1716,92.1808,92.0979,92.1164,11485.0
2016-03-31 11:25:00,100.08,100.08,100.02,100.03,7987.0,92.1164,92.1164,92.0611,92.0703,7987.0
2016-03-31 11:30:00,100.07,100.1,99.99,100.01,14578.0,92.1071,92.1348,92.0335,92.0519,14578.0
2016-03-31 11:35:00,100.03,100.03,100.0,100.01,8736.0,92.0703,92.0703,92.0427,92.0519,8736.0
2016-03-31 11:40:00,100.02,100.07,100.02,100.06,27554.0,92.0611,92.1071,92.0611,92.0979,27554.0
2016-03-31 11:45:00,100.08,100.09,100.05,100.08,9222.0,92.1164,92.1256,92.0887,92.1164,9222.0
2016-03-31 11:50:00,100.1,100.15,100.09,100.12,8895.0,92.1348,92.1808,92.1256,92.1532,8895.0
2016-03-31 11:55:00,100.14,100.18,100.13,100.17,6640.0,92.1716,92.2084,92.1624,92.1992,6640.0
2016-03-31 12:00:00,100.16,100.2,100.16,100.18,5399.0,92.19,92.2268,92.19,92.2084,5399.0
2016-03-31 12:05:00,100.2,100.2,100.15,100.15,22366.0,92.2268,92.2268,92.1808,92.1808,22366.0
2016-03-31 12:10:00,100.14,100.16,100.12,100.13,20740.0,92.1716,92.19,92.1532,92.1624,20740.0
2016-03-31 12:15:00,100.15,100.18,100.14,100.18,4668.0,92.1808,92.2084,92.1716,92.2084,4668.0
2016-03-31 12:20:00,100.18,100.2,100.16,100.19,16282.0,92.2084,92.2268,92.19,92.2176,16282.0
2016-03-31 12:25:00,100.19,100.22,100.19,100.22,3450.0,92.2176,92.2452,92.2176,92.2452,3450.0
2016-03-31 12:30:00,100.21,100.22,100.14,100.14,6701.0,92.236,92.2452,92.1716,92.1716,6701.0
2016-03-31 12:35:00,100.14,100.18,100.13,100.17,9514.0,92.1716,92.2084,92.1624,92.1992,9514.0
2016-03-31 12:40:00,100.18,100.19,100.15,100.17,5908.0,92.2084,92.2176,92.1808,92.1992,5908.0
2016-03-31 12:45:00,100.18,100.2,100.16,100.16,6934.0,92.2084,92.2268,92.19,92.19,6934.0
2016-03-31 12:50:00,100.16,100.18,100.15,100.18,7264.0,92.19,92.2084,92.1808,92.2084,7264.0
2016-03-31 12:55:00,100.17,100.18,100.12,100.13,18461.0,92.1992,92.2084,92.1532,92.1624,18461.0
2016-03-31 13:00:00,100.13,100.13,100.09,100.1,6094.0,92.1624,92.1624,92.1256,92.1348,6094.0
2016-03-31 13:05:00,100.09,100.12,100.09,100.11,16835.0,92.1256,92.1532,92.1256,92.144,16835.0
2016-03-31 13:10:00,100.1,100.12,100.09,100.1,6125.0,92.1348,92.1532,92.1256,92.1348,6125.0
2016-03-31 13:15:00,100.1,100.12,100.07,100.08,16923.0,92.1348,92.1532,92.1071,92.1164,16923.0
2016-03-31 13:20:00,100.09,100.12,100.08,100.09,23002.0,92.1256,92.1532,92.1164,92.1256,23002.0
2016-03-31 13:25:00,100.1,100.1,100.06,100.07,21631.0,92.1348,92.1348,92.0979,92.1071,21631.0
2016-03-31 13:30:00,100.05,100.06,100.01,100.01,6919.0,92.0887,92.0979,92.0519,92.0519,6919.0
2016-03-31 13:35:00,100.01,100.03,100.0,100.01,12659.0,92.0519,92.0703,92.0427,92.0519,12659.0
2016-03-31 13:40:00,100.01,100.01,99.94,99.95,20424.0,92.0519,92.0519,91.9875,91.9967,20424.0
2016-03-31 13:45:00,99.95,99.96,99.91,99.94,5216.0,91.9967,92.0059,91.9599,91.9875,5216.0
2016-03-31 13:50:00,99.95,99.98,99.95,99.95,24150.0,91.9967,92.0243,91.9967,91.9967,24150.0
2016-03-31 13:55:00,99.95,99.96,99.86,99.92,14611.0,91.9967,92.0059,91.9139,91.9691,14611.0
2016-03-31 14:00:00,99.9,99.91,99.86,99.87,3645.0,91.9507,91.9599,91.9139,91.9231,3645.0
2016-03-31 14:05:00,99.85,99.85,99.81,99.84,9770.0,91.9047,91.9047,91.8678,91.8954,9770.0
2016-03-31 14:10:00,99.86,99.87,99.84,99.85,5414.0,91.9139,91.9231,91.8954,91.9047,5414.0
2016-03-31 14:15:00,99.83,99.92,99.82,99.89,3562.0,91.8862,91.9691,91.877,91.9415,3562.0
2016-03-31 14:20:00,99.9,99.9,99.87,99.88,3397.0,91.9507,91.9507,91.9231,91.9323,3397.0
2016-03-31 14:25:00,99.87,99.87,99.78,99.8,33373.0,91.9231,91.9231,91.8402,91.8586,33373.0
2016-03-31 14:30:00,99.8,99.84,99.78,99.81,7275.0,91.8586,91.8954,91.8402,91.8678,7275.0
2016-03-31 14:35:00,99.8,99.82,99.76,99.77,10291.0,91.8586,91.877,91.8218,91.831,10291.0
2016-03-31 14:40:00,99.76,99.76,99.7,99.71,18907.0,91.8218,91.8218,91.7666,91.7758,18907.0
2016-03-31 14:45:00,99.73,99.78,99.73,99.78,12636.0,91.7942,91.8402,91.7942,91.8402,12636.0
2016-03-31 14:50:00,99.77,99.84,99.73,99.83,22405.0,91.831,91.8954,91.7942,91.8862,22405.0
2016-03-31 14:55:00,99.84,99.84,99.78,99.81,6280.0,91.8954,91.8954,91.8402,91.8678,6280.0
2016-03-31 15:00:00,99.79,99.87,99.79,99.87,23298.0,91.8494,91.9231,91.8494,91.9231,23298.0
2016-03-31 15:05:00,99.87,99.88,99.85,99.87,13909.0,91.9231,91.9323,91.9047,91.9231,13909.0
2016-03-31 15:10:00,99.85,99.86,99.81,99.86,45986.0,91.9047,91.9139,91.8678,91.9139,45986.0
2016-03-31 15:15:00,99.87,99.88,99.82,99.86,56969.0,91.9231,91.9323,91.877,91.9139,56969.0
2016-03-31 15:20:00,99.89,99.95,99.87,99.94,5135.0,91.9415,91.9967,91.9231,91.9875,5135.0
2016-03-31 15:25:00,99.93,99.94,99.89,99.92,25295.0,91.9783,91.9875,91.9415,91.9691,25295.0
2016-03-31 15:30:00,99.94,99.99,99.92,99.96,15849.0,91.9875,92.0335,91.9691,92.0059,15849.0
2016-03-31 15:35:00,99.96,100.0,99.94,99.94,18365.0,92.0059,92.0427,91.9875,91.9875,18365.0
2016-03-31 15:40:00,99.94,99.94,99.87,99.94,15635.0,91.9875,91.9875,91.9231,91.9875,15635.0
2016-03-31 15:45:00,99.95,100.03,99.95,99.98,32021.0,91.9967,92.0703,91.9967,92.0243,32021.0
2016-03-31 15:50:00,99.98,99.99,99.93,99.96,58765.0,92.0243,92.0335,91.9783,92.0059,58765.0
2016-03-31 15:55:00,99.95,99.95,99.77,99.83,213030.0,91.9967,91.9967,91.831,91.8862,213030.0
2016-04-01 09:30:00,99.28,99.31,99.01,99.21,57487.0,91.38,91.4076,91.1315,91.3156,57487.0
2016-04-01 09:35:00,99.18,99.29,99.1,99.24,12969.0,91.288,91.3892,91.2143,91.3432,12969.0
2016-04-01 09:40:00,99.22,99.24,99.16,99.21,4638.0,91.3248,91.3432,91.2696,91.3156,4638.0
2016-04-01 09:45:00,99.19,99.41,99.18,99.41,12924.0,91.2972,91.4997,91.288,91.4997,12924.0
2016-04-01 09:50:00,99.38,99.4,99.33,99.34,36681.0,91.4721,91.4905,91.426,91.4352,36681.0
2016-04-01 09:55:00,99.39,99.46,99.33,99.46,12786.0,91.4813,91.5457,91.426,91.5457,12786.0
2016-04-01 10:00:00,99.46,99.53,99.39,99.53,57777.0,91.5457,91.6101,91.4813,91.6101,57777.0
2016-04-01 10:05:00,99.54,99.75,99.54,99.73,21414.0,91.6193,91.8126,91.6193,91.7942,21414.0
2016-04-01 10:10:00,99.75,99.85,99.74,99.83,5482.0,91.8126,91.9047,91.8034,91.8862,5482.0
2016-04-01 10:15:00,99.83,99.87,99.77,99.8,18398.0,91.8862,91.9231,91.831,91.8586,18398.0
2016-04-01 10:20:00,99.81,99.86,99.81,99.82,11902.0,91.8678,91.9139,91.8678,91.877,11902.0
2016-04-01 10:25:00,99.83,99.83,99.74,99.75,6572.0,91.8862,91.8862,91.8034,91.8126,6572.0
2016-04-01 10:30:00,99.75,99.79,99.73,99.77,10045.0,91.8126,91.8494,91.7942,91.831,10045.0
2016-04-01 10:35:00,99.77,99.98,99.77,99.96,19933.0,91.831,92.0243,91.831,92.0059,19933.0
2016-04-01 10:40:00,99.96,100.04,99.96,99.98,15128.0,92.0059,92.0795,92.0059,92.0243,15128.0
2016-04-01 10:45:00,99.99,100.02,99.97,99.99,6396.0,92.0335,92.0611,92.0151,92.0335,6396.0
2016-04-01 10:50:00,99.98,99.98,99.91,99.91,13358.0,92.0243,92.0243,91.9599,91.9599,13358.0
2016-04-01 10:55:00,99.9,100.11,99.89,100.11,31889.0,91.9507,92.144,91.9415,92.144,31889.0
2016-04-01 11:00:00,100.13,100.16,100.08,100.13,10461.0,92.1624,92.19,92.1164,92.1624,10461.0
2016-04-01 11:05:00,100.13,100.16,100.07,100.09,11028.0,92.1624,92.19,92.1071,92.1256,11028.0
2016-04-01 11:10:00,100.08,100.15,100.06,100.09,5557.0,92.1164,92.1808,92.0979,92.1256,5557.0
2016-04-01 11:15:00,100.1,100.13,100.05,100.08,12968.0,92.1348,92.1624,92.0887,92.1164,12968.0
2016-04-01 11:20:00,100.07,100.1,100.05,100.08,9008.0,92.1071,92.1348,92.0887,92.1164,9008.0
2016-04-01 11:25:00,100.08,100.16,100.07,100.11,12133.0,92.1164,92.19,92.1071,92.144,12133.0
2016-04-01 11:30:00,100.15,100.21,100.13,100.2,7823.0,92.1808,92.236,92.1624,92.2268,7823.0
2016-04-01 11:35:00,100.21,100.25,100.2,100.21,11046.0,92.236,92.2728,92.2268,92.236,11046.0
2016-04-01 11:40:00,100.24,100.28,100.2,100.22,9696.0,92.2636,92.3004,92.2268,92.2452,9696.0
2016-04-01 11:45:00,100.22,100.25,100.2,100.21,9905.0,92.2452,92.2728,92.2268,92.236,9905.0
2016-04-01 11:50:00,100.18,100.18,100.07,100.07,28715.0,92.2084,92.2084,92.1071,92.1071,28715.0
2016-04-01 11:55:00,100.1,100.12,100.06,100.12,3863.0,92.1348,92.1532,92.0979,92.1532,3863.0
2016-04-01 12:00:00,100.15,100.18,100.13,100.15,4384.0,92.1808,92.2084,92.1624,92.1808,4384.0
2016-04-01 12:05:00,100.13,100.13,100.1,100.11,6448.0,92.1624,92.1624,92.1348,92.144,6448.0
2016-04-01 12:10:00,100.11,100.11,100.06,100.08,6805.0,92.144,92.144,92.0979,92.1164,6805.0
2016-04-01 12:15:00,100.07,100.11,100.05,100.07,7213.0,92.1071,92.144,92.0887,92.1071,7213.0
2016-04-01 12:20:00,100.07,100.08,99.97,99.99,26711.0,92.1071,92.1164,92.0151,92.0335,26711.0
2016-04-01 12:25:00,99.99,100.04,99.99,100.02,18512.0,92.0335,92.0795,92.0335,92.0611,18512.0
2016-04-01 12:30:00,100.01,100.01,99.96,99.99,10940.0,92.0519,92.0519,92.0059,92.0335,10940.0
2016-04-01 12:35:00,99.98,100.04,99.98,100.02,2415.0,92.0243,92.0795,92.0243,92.0611,2415.0
2016-04-01 12:40:00,100.03,100.1,100.03,100.07,15573.0,92.0703,92.1348,92.0703,92.1071,15573.0
2016-04-01 12:45:00,100.06,100.12,100.06,100.09,19557.0,92.0979,92.1532,92.0979,92.1256,19557.0
2016-04-01 12:50:00,100.08,100.09,100.07,100.07,3330.0,92.1164,92.1256,92.1071,92.1071,3330.0
2016-04-01 12:55:00,100.06,100.16,100.06,100.11,11417.0,92.0979,92.19,92.0979,92.144,11417.0
2016-04-01 13:00:00,100.1,100.15,100.09,100.14,15249.0,92.1348,92.1808,92.1256,92.1716,15249.0
2016-04-01 13:05:00,100.13,100.13,100.09,100.09,4827.0,92.1624,92.1624,92.1256,92.1256,4827.0
2016-04-01 13:10:00,100.11,100.19,100.1,100.17,9101.0,92.144,92.2176,92.1348,92.1992,9101.0
2016-04-01 13:15:00,100.18,100.21,100.18,100.18,27606.0,92.2084,92.236,92.2084,92.2084,27606.0
2016-04-01 13:20:00,100.2,100.26,100.18,100.23,20044.0,92.2268,92.282,92.2084,92.2544,20044.0
2016-04-01 13:25:00,100.22,100.29,100.21,100.24,6636.0,92.2452,92.3096,92.236,92.2636,6636.0
2016-04-01 13:30:00,100.26,100.29,100.23,100.28,8174.0,92.282,92.3096,92.2544,92.3004,8174.0
2016-04-01 13:35:00,100.29,100.3,100.24,100.3,17369.0,92.3096,92.3188,92.2636,92.3188,17369.0
2016-04-01 13:40:00,100.3,100.34,100.27,100.3,9557.0,92.3188,92.3557,92.2912,92.3188,9557.0
2016-04-01 13:45:00,100.3,100.36,100.29,100.34,8487.0,92.3188,92.3741,92.3096,92.3557,8487.0
2016-04-01 13:50:00,100.35,100.38,100.34,100.36,6044.0,92.3649,92.3925,92.3557,92.3741,6044.0
2016-04-01 13:55:00,100.36,100.36,100.31,100.32,32060.0,92.3741,92.3741,92.3281,92.3373,32060.0
2016-04-01 14:00:00,100.31,100.36,100.28,100.35,7607.0,92.3281,92.3741,92.3004,92.3649,7607.0
2016-04-01 14:05:00,100.34,100.42,100.34,100.41,29306.0,92.3557,92.4293,92.3557,92.4201,29306.0
2016-04-01 14:10:00,100.41,100.43,100.37,100.4,56718.0,92.4201,92.4385,92.3833,92.4109,56718.0
2016-04-01 14:15:00,100.4,100.43,100.36,100.37,19093.0,92.4109,92.4385,92.3741,92.3833,19093.0
2016-04-01 14:20:00,100.36,100.38,100.34,100.37,18771.0,92.3741,92.3925,92.3557,92.3833,18771.0
2016-04-01 14:25:00,100.37,100.38,100.3,100.33,64902.0,92.3833,92.3925,92.3188,92.3465,64902.0
2016-04-01 14:30:00,100.33,100.38,100.31,100.38,15806.0,92.3465,92.3925,92.3281,92.3925,15806.0
2016-04-01 14:35:00,100.39,100.47,100.37,100.44,25431.0,92.4017,92.4753,92.3833,92.4477,25431.0
2016-04-01 14:40:00,100.44,100.47,100.44,100.46,3502.0,92.4477,92.4753,92.4477,92.4661,3502.0
2016-04-01 14:45:00,100.48,100.52,100.47,100.5,18322.0,92.4845,92.5213,92.4753,92.5029,18322.0
2016-04-01 14:50:00,100.49,100.53,100.45,100.47,51546.0,92.4937,92.5305,92.4569,92.4753,51546.0
2016-04-01 14:55:00,100.47,100.49,100.46,100.46,7255.0,92.4753,92.4937,92.4661,92.4661,7255.0
2016-04-01 15:00:00,100.46,100.53,100.46,100.52,19289.0,92.4661,92.5305,92.4661,92.5213,19289.0
2016-04-01 15:05:00,100.53,100.55,100.51,100.52,3604.0,92.5305,92.549,92.5121,92.5213,3604.0
2016-04-01 15:10:00,100.51,100.57,100.49,100.5,17219.0,92.5121,92.5674,92.4937,92.5029,17219.0
2016-04-01 15:15:00,100.49,100.51,100.47,100.51,13351.0,92.4937,92.5121,92.4753,92.5121,13351.0
2016-04-01 15:20:00,100.49,100.51,100.46,100.46,14174.0,92.4937,92.5121,92.4661,92.4661,14174.0
2016-04-01 15:25:00,100.46,100.52,100.46,100.51,72674.0,92.4661,92.5213,92.4661,92.5121,72674.0
2016-04-01 15:30:00,100.52,100.62,100.52,100.6,24226.0,92.5213,92.6134,92.5213,92.595,24226.0
2016-04-01 15:35:00,100.59,100.63,100.57,100.61,17330.0,92.5858,92.6226,92.5674,92.6042,17330.0
2016-04-01 15:40:00,100.62,100.65,100.59,100.65,9421.0,92.6134,92.641,92.5858,92.641,9421.0
2016-04-01 15:45:00,100.66,100.72,100.66,100.7,16516.0,92.6502,92.7054,92.6502,92.687,16516.0
2016-04-01 15:50:00,100.71,100.71,100.6,100.61,8406.0,92.6962,92.6962,92.595,92.6042,8406.0
2016-04-01 15:55:00,100.6,100.69,100.6,100.62,22859.0,92.595,92.6778,92.595,92.6134,22859.0
2016-04-04 09:30:00,100.67,100.67,100.58,100.63,16442.0,92.6594,92.6594,92.5766,92.6226,16442.0
2016-04-04 09:35:00,100.59,100.6,100.54,100.55,2492.0,92.5858,92.595,92.5397,92.549,2492.0
2016-04-04 09:40:00,100.66,100.67,100.62,100.64,6548.0,92.6502,92.6594,92.6134,92.6318,6548.0
2016-04-04 09:45:00,100.65,100.67,100.61,100.63,11911.0,92.641,92.6594,92.6042,92.6226,11911.0
2016-04-04 09:50:00,100.61,100.62,100.47,100.62,9309.0,92.6042,92.6134,92.4753,92.6134,9309.0
2016-04-04 09:55:00,100.61,100.68,100.56,100.68,2895.0,92.6042,92.6686,92.5582,92.6686,2895.0
2016-04-04 10:00:00,100.66,100.72,100.61,100.72,3324.0,92.6502,92.7054,92.6042,92.7054,3324.0
2016-04-04 10:05:00,100.7,100.74,100.66,100.72,3072.0,92.687,92.7238,92.6502,92.7054,3072.0
2016-04-04 10:10:00,100.72,100.73,100.6,100.6,5869.0,92.7054,92.7146,92.595,92.595,5869.0
2016-04-04 10:15:00,100.6,100.63,100.58,100.59,3278.0,92.595,92.6226,92.5766,92.5858,3278.0
2016-04-04 10:20:00,100.58,100.69,100.58,100.68,10945.0,92.5766,92.6778,92.5766,92.6686,10945.0
2016-04-04 10:25:00,100.67,100.71,100.62,100.62,13992.0,92.6594,92.6962,92.6134,92.6134,13992.0
2016-04-04 10:30:00,100.6,100.68,100.59,100.66,9627.0,92.595,92.6686,92.5858,92.6502,9627.0
2016-04-04 10:35:00,100.64,100.65,100.52,100.52,7149.0,92.6318,92.641,92.5213,92.5213,7149.0
2016-04-04 10:40:00,100.54,100.58,100.53,100.55,7364.0,92.5397,92.5766,92.5305,92.549,7364.0
2016-04-04 10:45:00,100.54,100.55,100.44,100.44,9269.0,92.5397,92.549,92.4477,92.4477,9269.0
2016-04-04 10:50:00,100.42,100.43,100.35,100.36,7664.0,92.4293,92.4385,92.3649,92.3741,7664.0
2016-04-04 10:55:00,100.35,100.39,100.33,100.33,10177.0,92.3649,92.4017,92.3465,92.3465,10177.0
2016-04-04 11:00:00,100.34,100.36,100.29,100.35,11949.0,92.3557,92.3741,92.3096,92.3649,11949.0
2016-04-04 11:05:00,100.35,100.39,100.31,100.38,6490.0,92.3649,92.4017,92.3281,92.3925,6490.0
2016-04-04 11:10:00,100.38,100.38,100.32,100.34,17362.0,92.3925,92.3925,92.3373,92.3557,17362.0
2016-04-04 11:15:00,100.31,100.38,100.28,100.38,14146.0,92.3281,92.3925,92.3004,92.3925,14146.0
2016-04-04 11:20:00,100.37,100.4,100.37,100.38,3669.0,92.3833,92.4109,92.3833,92.3925,3669.0
2016-04-04 11:25:00,100.4,100.41,100.36,100.36,6116.0,92.4109,92.4201,92.3741,92.3741,6116.0
2016-04-04 11:30:00,100.41,100.49,100.41,100.47,9364.0,92.4201,92.4937,92.4201,92.4753,9364.0
2016-04-04 11:35:00,100.48,100.5,100.46,100.5,12598.0,92.4845,92.5029,92.4661,92.5029,12598.0
2016-04-04 11:40:00,100.49,100.5,100.42,100.43,3971.0,92.4937,92.5029,92.4293,92.4385,3971.0
2016-04-04 11:45:00,100.43,100.45,100.4,100.42,8857.0,92.4385,92.4569,92.4109,92.4293,8857.0
2016-04-04 11:50:00,100.42,100.48,100.42,100.45,5467.0,92.4293,92.4845,92.4293,92.4569,5467.0
2016-04-04 11:55:00,100.46,100.5,100.43,100.49,6787.0,92.4661,92.5029,92.4385,92.4937,6787.0
2016-04-04 12:00:00,100.47,100.54,100.47,100.54,9347.0,92.4753,92.5397,92.4753,92.5397,9347.0
2016-04-04 12:05:00,100.53,100.62,100.53,100.6,14988.0,92.5305,92.6134,92.5305,92.595,14988.0
2016-04-04 12:10:00,100.59,100.62,100.58,100.61,13534.0,92.5858,92.6134,92.5766,92.6042,13534.0
2016-04-04 12:15:00,100.63,100.67,100.61,100.67,24716.0,92.6226,92.6594,92.6042,92.6594,24716.0
2016-04-04 12:20:00,100.66,100.67,100.64,100.67,2818.0,92.6502,92.6594,92.6318,92.6594,2818.0
2016-04-04 12:25:00,100.67,100.68,100.59,100.6,12350.0,92.6594,92.6686,92.5858,92.595,12350.0
2016-04-04 12:30:00,100.58,100.63,100.57,100.63,12648.0,92.5766,92.6226,92.5674,92.6226,12648.0
2016-04-04 12:35:00,100.61,100.65,100.61,100.62,2524.0,92.6042,92.641,92.6042,92.6134,2524.0
2016-04-04 12:40:00,100.6,100.69,100.6,100.66,5071.0,92.595,92.6778,92.595,92.6502,5071.0
2016-04-04 12:45:00,100.67,100.67,100.62,100.65,4450.0,92.6594,92.6594,92.6134,92.641,4450.0
2016-04-04 12:50:00,100.65,100.71,100.63,100.69,3283.0,92.641,92.6962,92.6226,92.6778,3283.0
2016-04-04 12:55:00,100.71,100.71,100.66,100.67,5153.0,92.6962,92.6962,92.6502,92.6594,5153.0
2016-04-04 13:00:00,100.67,100.68,100.57,100.58,22523.0,92.6594,92.6686,92.5674,92.5766,22523.0
2016-04-04 13:05:00,100.59,100.63,100.58,100.62,10119.0,92.5858,92.6226,92.5766,92.6134,10119.0
2016-04-04 13:10:00,100.62,100.62,100.57,100.59,8166.0,92.6134,92.6134,92.5674,92.5858,8166.0
2016-04-04 13:15:00,100.59,100.61,100.56,100.59,12782.0,92.5858,92.6042,92.5582,92.5858,12782.0
2016-04-04 13:20:00,100.58,100.62,100.57,100.6,8833.0,92.5766,92.6134,92.5674,92.595,8833.0
2016-04-04 13:25:00,100.6,100.61,100.57,100.59,9730.0,92.595,92.6042,92.5674,92.5858,9730.0
2016-04-04 13:30:00,100.59,100.6,100.52,100.53,2877.0,92.5858,92.595,92.5213,92.5305,2877.0
2016-04-04 13:35:00,100.53,100.53,100.48,100.5,5292.0,92.5305,92.5305,92.4845,92.5029,5292.0
2016-04-04 13:40:00,100.51,100.51,100.49,100.51,7978.0,92.5121,92.5121,92.4937,92.5121,7978.0
2016-04-04 13:45:00,100.51,100.55,100.49,100.53,10434.0,92.5121,92.549,92.4937,92.5305,10434.0
2016-04-04 13:50:00,100.54,100.55,100.53,100.53,4932.0,92.5397,92.549,92.5305,92.5305,4932.0
2016-04-04 13:55:00,100.53,100.53,100.42,100.45,7531.0,92.5305,92.5305,92.4293,92.4569,7531.0
2016-04-04 14:00:00,100.44,100.45,100.39,100.39,6911.0,92.4477,92.4569,92.4017,92.4017,6911.0
2016-04-04 14:05:00,100.41,100.43,100.36,100.36,3268.0,92.4201,92.4385,92.3741,92.3741,3268.0
2016-04-04 14:10:00,100.34,100.39,100.31,100.39,9995.0,92.3557,92.4017,92.3281,92.4017,9995.0
2016-04-04 14:15:00,100.38,100.38,100.28,100.34,32564.0,92.3925,92.3925,92.3004,92.3557,32564.0
2016-04-04 14:20:00,100.31,100.34,100.3,100.33,38952.0,92.3281,92.3557,92.3188,92.3465,38952.0
2016-04-04 14:25:00,100.33,100.41,100.3,100.41,24215.0,92.3465,92.4201,92.3188,92.4201,24215.0
2016-04-04 14:30:00,100.41,100.42,100.39,100.4,5602.0,92.4201,92.4293,92.4017,92.4109,5602.0
2016-04-04 14:35:00,100.4,100.45,100.4,100.43,10985.0,92.4109,92.4569,92.4109,92.4385,10985.0
2016-04-04 14:40:00,100.43,100.47,100.42,100.43,9128.0,92.4385,92.4753,92.4293,92.4385,9128.0
2016-04-04 14:45:00,100.43,100.47,100.43,100.46,1390.0,92.4385,92.4753,92.4385,92.4661,1390.0
2016-04-04 14:50:00,100.46,100.46,100.38,100.39,7720.0,92.4661,92.4661,92.3925,92.4017,7720.0
2016-04-04 14:55:00,100.38,100.41,100.37,100.41,9855.0,92.3925,92.4201,92.3833,92.4201,9855.0
2016-04-04 15:00:00,100.41,100.47,100.4,100.45,10400.0,92.4201,92.4753,92.4109,92.4569,10400.0
2016-04-04 15:05:00,100.46,100.48,100.41,100.43,4913.0,92.4661,92.4845,92.4201,92.4385,4913.0
2016-04-04 15:10:00,100.42,100.45,100.41,100.43,10187.0,92.4293,92.4569,92.4201,92.4385,10187.0
2016-04-04 15:15:00,100.44,100.45,100.38,100.39,15115.0,92.4477,92.4569,92.3925,92.4017,15115.0
2016-04-04 15:20:00,100.39,100.39,100.29,100.29,22761.0,92.4017,92.4017,92.3096,92.3096,22761.0
2016-04-04 15:25:00,100.29,100.32,100.25,100.27,46069.0,92.3096,92.3373,92.2728,92.2912,46069.0
2016-04-04 15:30:00,100.27,100.38,100.27,100.36,32410.0,92.2912,92.3925,92.2912,92.3741,32410.0
2016-04-04 15:35:00,100.36,100.37,100.26,100.27,17948.0,92.3741,92.3833,92.282,92.2912,17948.0
2016-04-04 15:40:00,100.26,100.32,100.24,100.28,20694.0,92.282,92.3373,92.2636,92.3004,20694.0
2016-04-04 15:45:00,100.27,100.31,100.24,100.28,17965.0,92.2912,92.3281,92.2636,92.3004,17965.0
2016-04-04 15:50:00,100.29,100.35,100.28,100.28,17880.0,92.3096,92.3649,92.3004,92.3004,17880.0
2016-04-04 15:55:00,100.29,100.38,100.29,100.38,22738.0,92.3096,92.3925,92.3096,92.3925,22738.0
2016-04-05 09:30:00,99.54,99.7,99.54,99.66,30079.0,91.6193,91.7666,91.6193,91.7298,30079.0
2016-04-05 09:35:00,99.65,99.79,99.65,99.7,19634.0,91.7206,91.8494,91.7206,91.7666,19634.0
2016-04-05 09:40:00,99.7,99.73,99.55,99.58,38178.0,91.7666,91.7942,91.6285,91.6561,38178.0
2016-04-05 09:45:00,99.56,99.59,99.44,99.51,11610.0,91.6377,91.6653,91.5273,91.5917,11610.0
2016-04-05 09:50:00,99.52,99.67,99.51,99.67,12067.0,91.6009,91.739,91.5917,91.739,12067.0
2016-04-05 09:55:00,99.62,99.7,99.61,99.7,10980.0,91.693,91.7666,91.6838,91.7666,10980.0
2016-04-05 10:00:00,99.71,99.91,99.71,99.84,25637.0,91.7758,91.9599,91.7758,91.8954,25637.0
2016-04-05 10:05:00,99.85,100.03,99.8,99.97,22115.0,91.9047,92.0703,91.8586,92.0151,22115.0
2016-04-05 10:10:00,99.98,99.98,99.86,99.87,16880.0,92.0243,92.0243,91.9139,91.9231,16880.0
2016-04-05 10:15:00,99.88,99.92,99.82,99.91,5853.0,91.9323,91.9691,91.877,91.9599,5853.0
2016-04-05 10:20:00,99.9,99.93,99.8,99.86,10081.0,91.9507,91.9783,91.8586,91.9139,10081.0
2016-04-05 10:25:00,99.82,99.96,99.82,99.95,6263.0,91.877,92.0059,91.877,91.9967,6263.0
2016-04-05 10:30:00,99.95,99.95,99.86,99.94,5366.0,91.9967,91.9967,91.9139,91.9875,5366.0
2016-04-05 10:35:00,99.93,99.93,99.76,99.8,10334.0,91.9783,91.9783,91.8218,91.8586,10334.0
2016-04-05 10:40:00,99.78,99.79,99.71,99.72,6325.0,91.8402,91.8494,91.7758,91.785,6325.0
2016-04-05 10:45:00,99.71,99.79,99.67,99.78,17279.0,91.7758,91.8494,91.739,91.8402,17279.0
2016-04-05 10:50:00,99.76,99.78,99.71,99.72,9385.0,91.8218,91.8402,91.7758,91.785,9385.0
2016-04-05 10:55:00,99.75,99.76,99.65,99.68,18450.0,91.8126,91.8218,91.7206,91.7482,18450.0
2016-04-05 11:00:00,99.68,99.72,99.66,99.69,24613.0,91.7482,91.785,91.7298,91.7574,24613.0
2016-04-05 11:05:00,99.69,99.79,99.68,99.76,12165.0,91.7574,91.8494,91.7482,91.8218,12165.0
2016-04-05 11:10:00,99.76,99.79,99.75,99.76,12083.0,91.8218,91.8494,91.8126,91.8218,12083.0
2016-04-05 11:15:00,99.77,99.79,99.68,99.76,38874.0,91.831,91.8494,91.7482,91.8218,38874.0
2016-04-05 11:20:00,99.76,99.86,99.76,99.82,21644.0,91.8218,91.9139,91.8218,91.877,21644.0
2016-04-05 11:25:00,99.82,99.83,99.77,99.81,11623.0,91.877,91.8862,91.831,91.8678,11623.0
2016-04-05 11:30:00,99.8,99.86,99.71,99.71,15144.0,91.8586,91.9139,91.7758,91.7758,15144.0
2016-04-05 11:35:00,99.7,99.74,99.65,99.74,2500.0,91.7666,91.8034,91.7206,91.8034,2500.0
2016-04-05 11:40:00,99.73,99.74,99.65,99.65,21373.0,91.7942,91.8034,91.7206,91.7206,21373.0
2016-04-05 11:45:00,99.65,99.66,99.56,99.6,56872.0,91.7206,91.7298,91.6377,91.6745,56872.0
2016-04-05 11:50:00,99.62,99.64,99.58,99.64,14886.0,91.693,91.7114,91.6561,91.7114,14886.0
2016-04-05 11:55:00,99.64,99.64,99.59,99.62,20891.0,91.7114,91.7114,91.6653,91.693,20891.0
2016-04-05 12:00:00,99.62,99.72,99.62,99.7,11715.0,91.693,91.785,91.693,91.7666,11715.0
2016-04-05 12:05:00,99.7,99.72,99.68,99.7,7069.0,91.7666,91.785,91.7482,91.7666,7069.0
2016-04-05 12:10:00,99.69,99.7,99.64,99.66,5064.0,91.7574,91.7666,91.7114,91.7298,5064.0
2016-04-05 12:15:00,99.65,99.65,99.44,99.47,51564.0,91.7206,91.7206,91.5273,91.5549,51564.0
2016-04-05 12:20:00,99.48,99.5,99.44,99.48,8502.0,91.5641,91.5825,91.5273,91.5641,8502.0
2016-04-05 12:25:00,99.48,99.52,99.47,99.5,32380.0,91.5641,91.6009,91.5549,91.5825,32380.0
2016-04-05 12:30:00,99.48,99.51,99.45,99.49,9081.0,91.5641,91.5917,91.5365,91.5733,9081.0
2016-04-05 12:35:00,99.5,99.59,99.5,99.58,14969.0,91.5825,91.6653,91.5825,91.6561,14969.0
2016-04-05 12:40:00,99.59,99.6,99.54,99.54,4903.0,91.6653,91.6745,91.6193,91.6193,4903.0
2016-04-05 12:45:00,99.55,99.57,99.51,99.51,7572.0,91.6285,91.6469,91.5917,91.5917,7572.0
2016-04-05 12:50:00,99.53,99.53,99.46,99.47,4727.0,91.6101,91.6101,91.5457,91.5549,4727.0
2016-04-05 12:55:00,99.47,99.53,99.43,99.51,7613.0,91.5549,91.6101,91.5181,91.5917,7613.0
2016-04-05 13:00:00,99.49,99.53,99.44,99.49,8218.0,91.5733,91.6101,91.5273,91.5733,8218.0
2016-04-05 13:05:00,99.49,99.5,99.41,99.41,8506.0,91.5733,91.5825,91.4997,91.4997,8506.0
2016-04-05 13:10:00,99.42,99.57,99.42,99.57,8927.0,91.5089,91.6469,91.5089,91.6469,8927.0
2016-04-05 13:15:00,99.58,99.59,99.52,99.53,3739.0,91.6561,91.6653,91.6009,91.6101,3739.0
2016-04-05 13:20:00,99.51,99.6,99.51,99.6,16448.0,91.5917,91.6745,91.5917,91.6745,16448.0
2016-04-05 13:25:00,99.61,99.68,99.6,99.68,4998.0,91.6838,91.7482,91.6745,91.7482,4998.0
2016-04-05 13:30:00,99.68,99.68,99.63,99.63,20282.0,91.7482,91.7482,91.7022,91.7022,20282.0
2016-04-05 13:35:00,99.64,99.66,99.59,99.61,11625.0,91.7114,91.7298,91.6653,91.6838,11625.0
2016-04-05 13:40:00,99.61,99.63,99.59,99.59,3945.0,91.6838,91.7022,91.6653,91.6653,3945.0
2016-04-05 13:45:00,99.61,99.64,99.58,99.61,7871.0,91.6838,91.7114,91.6561,91.6838,7871.0
2016-04-05 13:50:00,99.61,99.79,99.6,99.76,7131.0,91.6838,91.8494,91.6745,91.8218,7131.0
2016-04-05 13:55:00,99.75,99.76,99.7,99.7,5639.0,91.8126,91.8218,91.7666,91.7666,5639.0
2016-04-05 14:00:00,99.7,99.72,99.67,99.68,16029.0,91.7666,91.785,91.739,91.7482,16029.0
2016-04-05 14:05:00,99.68,99.69,99.64,99.67,39230.0,91.7482,91.7574,91.7114,91.739,39230.0
2016-04-05 14:10:00,99.68,99.69,99.64,99.64,16956.0,91.7482,91.7574,91.7114,91.7114,16956.0
2016-04-05 14:15:00,99.65,99.73,99.64,99.73,32892.0,91.7206,91.7942,91.7114,91.7942,32892.0
2016-04-05 14:20:00,99.72,99.76,99.67,99.7,13842.0,91.785,91.8218,91.739,91.7666,13842.0
2016-04-05 14:25:00,99.7,99.81,99.69,99.81,3549.0,91.7666,91.8678,91.7574,91.8678,3549.0
2016-04-05 14:30:00,99.81,99.86,99.8,99.86,55786.0,91.8678,91.9139,91.8586,91.9139,55786.0
2016-04-05 14:35:00,99.83,99.84,99.79,99.83,10281.0,91.8862,91.8954,91.8494,91.8862,10281.0
2016-04-05 14:40:00,99.83,99.88,99.82,99.83,4534.0,91.8862,91.9323,91.877,91.8862,4534.0
2016-04-05 14:45:00,99.83,99.85,99.82,99.82,8838.0,91.8862,91.9047,91.877,91.877,8838.0
2016-04-05 14:50:00,99.83,99.91,99.83,99.9,22235.0,91.8862,91.9599,91.8862,91.9507,22235.0
2016-04-05 14:55:00,99.9,99.91,99.85,99.85,33564.0,91.9507,91.9599,91.9047,91.9047,33564.0
2016-04-05 15:00:00,99.89,99.89,99.81,99.82,15429.0,91.9415,91.9415,91.8678,91.877,15429.0
2016-04-05 15:05:00,99.82,99.83,99.71,99.71,23569.0,91.877,91.8862,91.7758,91.7758,23569.0
2016-04-05 15:10:00,99.71,99.72,99.65,99.72,9319.0,91.7758,91.785,91.7206,91.785,9319.0
2016-04-05 15:15:00,99.71,99.73,99.69,99.71,11150.0,91.7758,91.7942,91.7574,91.7758,11150.0
2016-04-05 15:20:00,99.72,99.75,99.62,99.64,22844.0,91.785,91.8126,91.693,91.7114,22844.0
2016-04-05 15:25:00,99.64,99.7,99.63,99.65,33791.0,91.7114,91.7666,91.7022,91.7206,33791.0
2016-04-05 15:30:00,99.64,99.7,99.59,99.66,24417.0,91.7114,91.7666,91.6653,91.7298,24417.0
2016-04-05 15:35:00,99.66,99.66,99.57,99.59,21241.0,91.7298,91.7298,91.6469,91.6653,21241.0
2016-04-05 15:40:00,99.6,99.61,99.54,99.56,23887.0,91.6745,91.6838,91.6193,91.6377,23887.0
2016-04-05 15:45:00,99.56,99.62,99.55,99.61,33355.0,91.6377,91.693,91.6285,91.6838,33355.0
2016-04-05 15:50:00,99.61,99.61,99.46,99.49,42556.0,91.6838,91.6838,91.5457,91.5733,42556.0
2016-04-05 15:55:00,99.49,99.51,99.36,99.5,184038.0,91.5733,91.5917,91.4536,91.5825,184038.0
2016-04-06 09:30:00,99.52,99.75,99.52,99.74,34786.0,91.6009,91.8126,91.6009,91.8034,34786.0
2016-04-06 09:35:00,99.74,99.76,99.56,99.57,89537.0,91.8034,91.8218,91.6377,91.6469,89537.0
2016-04-06 09:40:00,99.57,99.65,99.55,99.59,111897.0,91.6469,91.7206,91.6285,91.6653,111897.0
2016-04-06 09:45:00,99.57,99.63,99.51,99.59,43014.0,91.6469,91.7022,91.5917,91.6653,43014.0
2016-04-06 09:50:00,99.59,99.71,99.59,99.7,78596.0,91.6653,91.7758,91.6653,91.7666,78596.0
2016-04-06 09:55:00,99.69,99.74,99.64,99.7,9225.0,91.7574,91.8034,91.7114,91.7666,9225.0
2016-04-06 10:00:00,99.69,99.83,99.67,99.81,10941.0,91.7574,91.8862,91.739,91.8678,10941.0
2016-04-06 10:05:00,99.8,99.81,99.75,99.76,8550.0,91.8586,91.8678,91.8126,91.8218,8550.0
2016-04-06 10:10:00,99.74,99.77,99.68,99.68,17370.0,91.8034,91.831,91.7482,91.7482,17370.0
2016-04-06 10:15:00,99.67,99.71,99.62,99.62,9050.0,91.739,91.7758,91.693,91.693,9050.0
2016-04-06 10:20:00,99.61,99.67,99.61,99.65,4627.0,91.6838,91.739,91.6838,91.7206,4627.0
2016-04-06 10:25:00,99.63,99.68,99.58,99.65,9863.0,91.7022,91.7482,91.6561,91.7206,9863.0
2016-04-06 10:30:00,99.65,99.74,99.54,99.7,32367.0,91.7206,91.8034,91.6193,91.7666,32367.0
2016-04-06 10:35:00,99.73,99.8,99.66,99.75,20350.0,91.7942,91.8586,91.7298,91.8126,20350.0
2016-04-06 10:40:00,99.74,99.92,99.74,99.89,12174.0,91.8034,91.9691,91.8034,91.9415,12174.0
2016-04-06 10:45:00,99.87,99.96,99.85,99.95,20350.0,91.9231,92.0059,91.9047,91.9967,20350.0
2016-04-06 10:50:00,99.95,99.95,99.88,99.92,12722.0,91.9967,91.9967,91.9323,91.9691,12722.0
2016-04-06 10:55:00,99.93,100.04,99.89,100.04,19371.0,91.9783,92.0795,91.9415,92.0795,19371.0
2016-04-06 11:00:00,100.06,100.1,100.03,100.08,7093.0,92.0979,92.1348,92.0703,92.1164,7093.0
2016-04-06 11:05:00,100.09,100.14,100.08,100.1,5358.0,92.1256,92.1716,92.1164,92.1348,5358.0
2016-04-06 11:10:00,100.12,100.12,100.07,100.1,6583.0,92.1532,92.1532,92.1071,92.1348,6583.0
2016-04-06 11:15:00,100.12,100.15,100.06,100.07,8131.0,92.1532,92.1808,92.0979,92.1071,8131.0
2016-04-06 11:20:00,100.08,100.12,100.07,100.08,5059.0,92.1164,92.1532,92.1071,92.1164,5059.0
2016-04-06 11:25:00,100.08,100.19,100.08,100.19,8984.0,92.1164,92.2176,92.1164,92.2176,8984.0
2016-04-06 11:30:00,100.2,100.25,100.19,100.19,9723.0,92.2268,92.2728,92.2176,92.2176,9723.0
2016-04-06 11:35:00,100.19,100.22,100.15,100.15,8089.0,92.2176,92.2452,92.1808,92.1808,8089.0
2016-04-06 11:40:00,100.17,100.23,100.16,100.22,23649.0,92.1992,92.2544,92.19,92.2452,23649.0
2016-04-06 11:45:00,100.21,100.27,100.21,100.23,6543.0,92.236,92.2912,92.236,92.2544,6543.0
2016-04-06 11:50:00,100.22,100.25,100.19,100.22,11705.0,92.2452,92.2728,92.2176,92.2452,11705.0
2016-04-06 11:55:00,100.21,100.26,100.21,100.23,9763.0,92.236,92.282,92.236,92.2544,9763.0
2016-04-06 12:00:00,100.23,100.26,100.2,100.21,7791.0,92.2544,92.282,92.2268,92.236,7791.0
2016-04-06 12:05:00,100.22,100.22,100.15,100.16,4978.0,92.2452,92.2452,92.1808,92.19,4978.0
2016-04-06 12:10:00,100.16,100.17,100.12,100.17,6399.0,92.19,92.1992,92.1532,92.1992,6399.0
2016-04-06 12:15:00,100.17,100.17,100.14,100.17,5295.0,92.1992,92.1992,92.1716,92.1992,5295.0
2016-04-06 12:20:00,100.18,100.22,100.18,100.21,13964.0,92.2084,92.2452,92.2084,92.236,13964.0
2016-04-06 12:25:00,100.2,100.23,100.19,100.23,9764.0,92.2268,92.2544,92.2176,92.2544,9764.0
2016-04-06 12:30:00,100.23,100.24,100.22,100.23,20050.0,92.2544,92.2636,92.2452,92.2544,20050.0
2016-04-06 12:35:00,100.23,100.26,100.21,100.22,9293.0,92.2544,92.282,92.236,92.2452,9293.0
2016-04-06 12:40:00,100.21,100.27,100.21,100.27,8594.0,92.236,92.2912,92.236,92.2912,8594.0
2016-04-06 12:45:00,100.27,100.3,100.25,100.27,33156.0,92.2912,92.3188,92.2728,92.2912,33156.0
2016-04-06 12:50:00,100.27,100.28,100.26,100.27,13127.0,92.2912,92.3004,92.282,92.2912,13127.0
2016-04-06 12:55:00,100.27,100.29,100.24,100.24,87627.0,92.2912,92.3096,92.2636,92.2636,87627.0
2016-04-06 13:00:00,100.23,100.27,100.23,100.27,12737.0,92.2544,92.2912,92.2544,92.2912,12737.0
2016-04-06 13:05:00,100.27,100.35,100.26,100.34,4134.0,92.2912,92.3649,92.282,92.3557,4134.0
2016-04-06 13:10:00,100.35,100.42,100.35,100.38,13081.0,92.3649,92.4293,92.3649,92.3925,13081.0
2016-04-06 13:15:00,100.39,100.39,100.34,100.34,23562.0,92.4017,92.4017,92.3557,92.3557,23562.0
2016-04-06 13:20:00,100.35,100.39,100.35,100.38,5537.0,92.3649,92.4017,92.3649,92.3925,5537.0
2016-04-06 13:25:00,100.38,100.38,100.35,100.35,20491.0,92.3925,92.3925,92.3649,92.3649,20491.0
2016-04-06 13:30:00,100.35,100.38,100.34,100.36,11900.0,92.3649,92.3925,92.3557,92.3741,11900.0
2016-04-06 13:35:00,100.36,100.4,100.36,100.4,6178.0,92.3741,92.4109,92.3741,92.4109,6178.0
2016-04-06 13:40:00,100.4,100.43,100.4,100.42,7953.0,92.4109,92.4385,92.4109,92.4293,7953.0
2016-04-06 13:45:00,100.42,100.46,100.4,100.43,7244.0,92.4293,92.4661,92.4109,92.4385,7244.0
2016-04-06 13:50:00,100.42,100.44,100.42,100.42,6952.0,92.4293,92.4477,92.4293,92.4293,6952.0
2016-04-06 13:55:00,100.41,100.42,100.33,100.34,6655.0,92.4201,92.4293,92.3465,92.3557,6655.0
2016-04-06 14:00:00,100.35,100.36,100.21,100.28,31122.0,92.3649,92.3741,92.236,92.3004,31122.0
2016-04-06 14:05:00,100.3,100.36,100.24,100.26,9468.0,92.3188,92.3741,92.2636,92.282,9468.0
2016-04-06 14:10:00,100.25,100.26,100.16,100.22,28821.0,92.2728,92.282,92.19,92.2452,28821.0
2016-04-06 14:15:00,100.22,100.32,100.19,100.31,11123.0,92.2452,92.3373,92.2176,92.3281,11123.0
2016-04-06 14:20:00,100.31,100.35,100.25,100.26,12092.0,92.3281,92.3649,92.2728,92.282,12092.0
2016-04-06 14:25:00,100.26,100.27,100.19,100.23,13538.0,92.282,92.2912,92.2176,92.2544,13538.0
2016-04-06 14:30:00,100.24,100.31,100.2,100.21,21534.0,92.2636,92.3281,92.2268,92.236,21534.0
2016-04-06 14:35:00,100.19,100.21,100.07,100.12,14522.0,92.2176,92.236,92.1071,92.1532,14522.0
2016-04-06 14:40:00,100.14,100.22,100.13,100.19,7047.0,92.1716,92.2452,92.1624,92.2176,7047.0
2016-04-06 14:45:00,100.19,100.25,100.17,100.23,3970.0,92.2176,92.2728,92.1992,92.2544,3970.0
2016-04-06 14:50:00,100.25,100.29,100.21,100.22,9776.0,92.2728,92.3096,92.236,92.2452,9776.0
2016-04-06 14:55:00,100.25,100.41,100.25,100.4,13156.0,92.2728,92.4201,92.2728,92.4109,13156.0
2016-04-06 15:00:00,100.4,100.58,100.35,100.54,54926.0,92.4109,92.5766,92.3649,92.5397,54926.0
2016-04-06 15:05:00,100.54,100.6,100.52,100.58,24583.0,92.5397,92.595,92.5213,92.5766,24583.0
2016-04-06 15:10:00,100.59,100.62,100.52,100.53,43354.0,92.5858,92.6134,92.5213,92.5305,43354.0
2016-04-06 15:15:00,100.53,100.67,100.52,100.66,46947.0,92.5305,92.6594,92.5213,92.6502,46947.0
2016-04-06 15:20:00,100.65,100.67,100.59,100.59,14577.0,92.641,92.6594,92.5858,92.5858,14577.0
2016-04-06 15:25:00,100.59,100.62,100.55,100.58,31527.0,92.5858,92.6134,92.549,92.5766,31527.0
2016-04-06 15:30:00,100.58,100.65,100.57,100.62,13945.0,92.5766,92.641,92.5674,92.6134,13945.0
2016-04-06 15:35:00,100.61,100.65,100.54,100.55,20979.0,92.6042,92.641,92.5397,92.549,20979.0
2016-04-06 15:40:00,100.55,100.63,100.55,100.63,11447.0,92.549,92.6226,92.549,92.6226,11447.0
2016-04-06 15:45:00,100.64,100.7,100.61,100.7,14273.0,92.6318,92.687,92.6042,92.687,14273.0
2016-04-06 15:50:00,100.7,100.74,100.66,100.72,21235.0,92.687,92.7238,92.6502,92.7054,21235.0
2016-04-06 15:55:00,100.73,100.78,100.72,100.74,35314.0,92.7146,92.7607,92.7054,92.7238,35314.0
2016-04-07 09:30:00,100.18,100.3,100.09,100.2,32976.0,92.2084,92.3188,92.1256,92.2268,32976.0
2016-04-07 09:35:00,100.19,100.3,100.18,100.27,15767.0,92.2176,92.3188,92.2084,92.2912,15767.0
2016-04-07 09:40:00,100.29,100.32,100.21,100.29,10420.0,92.3096,92.3373,92.236,92.3096,10420.0
2016-04-07 09:45:00,100.3,100.3,100.06,100.07,14648.0,92.3188,92.3188,92.0979,92.1071,14648.0
2016-04-07 09:50:00,100.08,100.14,100.08,100.13,4200.0,92.1164,92.1716,92.1164,92.1624,4200.0
2016-04-07 09:55:00,100.14,100.25,100.14,100.22,5868.0,92.1716,92.2728,92.1716,92.2452,5868.0
2016-04-07 10:00:00,100.22,100.29,100.1,100.23,13731.0,92.2452,92.3096,92.1348,92.2544,13731.0
2016-04-07 10:05:00,100.24,100.36,100.23,100.25,5729.0,92.2636,92.3741,92.2544,92.2728,5729.0
2016-04-07 10:10:00,100.23,100.23,100.06,100.06,9909.0,92.2544,92.2544,92.0979,92.0979,9909.0
2016-04-07 10:15:00,100.03,100.03,99.9,99.96,17169.0,92.0703,92.0703,91.9507,92.0059,17169.0
2016-04-07 10:20:00,99.94,99.95,99.9,99.94,32253.0,91.9875,91.9967,91.9507,91.9875,32253.0
2016-04-07 10:25:00,99.96,99.97,99.82,99.83,18171.0,92.0059,92.0151,91.877,91.8862,18171.0
2016-04-07 10:30:00,99.82,99.87,99.79,99.84,11506.0,91.877,91.9231,91.8494,91.8954,11506.0
2016-04-07 10:35:00,99.83,99.9,99.79,99.85,10306.0,91.8862,91.9507,91.8494,91.9047,10306.0
2016-04-07 10:40:00,99.84,99.84,99.75,99.77,10268.0,91.8954,91.8954,91.8126,91.831,10268.0
2016-04-07 10:45:00,99.76,99.88,99.72,99.83,21698.0,91.8218,91.9323,91.785,91.8862,21698.0
2016-04-07 10:50:00,99.82,99.86,99.79,99.86,18981.0,91.877,91.9139,91.8494,91.9139,18981.0
2016-04-07 10:55:00,99.85,99.86,99.78,99.79,24588.0,91.9047,91.9139,91.8402,91.8494,24588.0
2016-04-07 11:00:00,99.8,99.82,99.68,99.68,11720.0,91.8586,91.877,91.7482,91.7482,11720.0
2016-04-07 11:05:00,99.66,99.68,99.6,99.6,13324.0,91.7298,91.7482,91.6745,91.6745,13324.0
2016-04-07 11:10:00,99.63,99.71,99.63,99.71,7477.0,91.7022,91.7758,91.7022,91.7758,7477.0
2016-04-07 11:15:00,99.71,99.74,99.68,99.7,7264.0,91.7758,91.8034,91.7482,91.7666,7264.0
2016-04-07 11:20:00,99.71,99.71,99.56,99.63,14217.0,91.7758,91.7758,91.6377,91.7022,14217.0
2016-04-07 11:25:00,99.62,99.7,99.55,99.69,25658.0,91.693,91.7666,91.6285,91.7574,25658.0
2016-04-07 11:30:00,99.69,99.77,99.69,99.77,8323.0,91.7574,91.831,91.7574,91.831,8323.0
2016-04-07 11:35:00,99.78,99.84,99.78,99.8,6306.0,91.8402,91.8954,91.8402,91.8586,6306.0
2016-04-07 11:40:00,99.79,99.85,99.73,99.84,10098.0,91.8494,91.9047,91.7942,91.8954,10098.0
2016-04-07 11:45:00,99.82,99.88,99.8,99.87,13331.0,91.877,91.9323,91.8586,91.9231,13331.0
2016-04-07 11:50:00,99.87,99.87,99.81,99.83,42693.0,91.9231,91.9231,91.8678,91.8862,42693.0
2016-04-07 11:55:00,99.82,99.83,99.75,99.78,6261.0,91.877,91.8862,91.8126,91.8402,6261.0
2016-04-07 12:00:00,99.78,99.79,99.71,99.72,7178.0,91.8402,91.8494,91.7758,91.785,7178.0
2016-04-07 12:05:00,99.71,99.78,99.71,99.78,80827.0,91.7758,91.8402,91.7758,91.8402,80827.0
2016-04-07 12:10:00,99.75,99.79,99.75,99.77,5376.0,91.8126,91.8494,91.8126,91.831,5376.0
2016-04-07 12:15:00,99.77,99.77,99.58,99.61,27745.0,91.831,91.831,91.6561,91.6838,27745.0
2016-04-07 12:20:00,99.6,99.66,99.6,99.62,5642.0,91.6745,91.7298,91.6745,91.693,5642.0
2016-04-07 12:25:00,99.61,99.68,99.57,99.67,10127.0,91.6838,91.7482,91.6469,91.739,10127.0
2016-04-07 12:30:00,99.66,99.68,99.56,99.57,7184.0,91.7298,91.7482,91.6377,91.6469,7184.0
2016-04-07 12:35:00,99.59,99.67,99.56,99.67,6527.0,91.6653,91.739,91.6377,91.739,6527.0
2016-04-07 12:40:00,99.68,99.68,99.59,99.59,4592.0,91.7482,91.7482,91.6653,91.6653,4592.0
2016-04-07 12:45:00,99.59,99.67,99.57,99.67,5398.0,91.6653,91.739,91.6469,91.739,5398.0
2016-04-07 12:50:00,99.65,99.66,99.64,99.65,4121.0,91.7206,91.7298,91.7114,91.7206,4121.0
2016-04-07 12:55:00,99.64,99.78,99.64,99.75,7411.0,91.7114,91.8402,91.7114,91.8126,7411.0
2016-04-07 13:00:00,99.73,99.78,99.73,99.74,2859.0,91.7942,91.8402,91.7942,91.8034,2859.0
2016-04-07 13:05:00,99.74,99.83,99.74,99.83,2553.0,91.8034,91.8862,91.8034,91.8862,2553.0
2016-04-07 13:10:00,99.82,99.9,99.81,99.9,3495.0,91.877,91.9507,91.8678,91.9507,3495.0
2016-04-07 13:15:00,99.93,99.93,99.84,99.85,12653.0,91.9783,91.9783,91.8954,91.9047,12653.0
2016-04-07 13:20:00,99.85,99.88,99.85,99.86,6890.0,91.9047,91.9323,91.9047,91.9139,6890.0
2016-04-07 13:25:00,99.87,99.87,99.8,99.8,10939.0,91.9231,91.9231,91.8586,91.8586,10939.0
2016-04-07 13:30:00,99.81,99.87,99.76,99.78,8686.0,91.8678,91.9231,91.8218,91.8402,8686.0
2016-04-07 13:35:00,99.74,99.78,99.71,99.77,5454.0,91.8034,91.8402,91.7758,91.831,5454.0
2016-04-07 13:40:00,99.78,99.81,99.78,99.8,3551.0,91.8402,91.8678,91.8402,91.8586,3551.0
2016-04-07 13:45:00,99.78,99.78,99.58,99.58,24111.0,91.8402,91.8402,91.6561,91.6561,24111.0
2016-04-07 13:50:00,99.6,99.61,99.43,99.43,25225.0,91.6745,91.6838,91.5181,91.5181,25225.0
2016-04-07 13:55:00,99.43,99.49,99.43,99.47,7381.0,91.5181,91.5733,91.5181,91.5549,7381.0
2016-04-07 14:00:00,99.44,99.45,99.35,99.35,17780.0,91.5273,91.5365,91.4444,91.4444,17780.0
2016-04-07 14:05:00,99.35,99.39,99.26,99.26,23001.0,91.4444,91.4813,91.3616,91.3616,23001.0
2016-04-07 14:10:00,99.25,99.33,99.24,99.3,18524.0,91.3524,91.426,91.3432,91.3984,18524.0
2016-04-07 14:15:00,99.29,99.29,99.18,99.18,31874.0,91.3892,91.3892,91.288,91.288,31874.0
2016-04-07 14:20:00,99.18,99.26,99.18,99.25,11670.0,91.288,91.3616,91.288,91.3524,11670.0
2016-04-07 14:25:00,99.25,99.31,99.2,99.3,27837.0,91.3524,91.4076,91.3064,91.3984,27837.0
2016-04-07 14:30:00,99.31,99.36,99.29,99.36,6618.0,91.4076,91.4536,91.3892,91.4536,6618.0
2016-04-07 14:35:00,99.34,99.4,99.32,99.38,9131.0,91.4352,91.4905,91.4168,91.4721,9131.0
2016-04-07 14:40:00,99.35,99.35,99.23,99.25,31434.0,91.4444,91.4444,91.334,91.3524,31434.0
2016-04-07 14:45:00,99.24,99.25,99.14,99.16,73225.0,91.3432,91.3524,91.2512,91.2696,73225.0
2016-04-07 14:50:00,99.16,99.21,99.11,99.2,20211.0,91.2696,91.3156,91.2235,91.3064,20211.0
2016-04-07 14:55:00,99.19,99.22,99.12,99.13,43568.0,91.2972,91.3248,91.2327,91.2419,43568.0
2016-04-07 15:00:00,99.11,99.19,99.1,99.17,17862.0,91.2235,91.2972,91.2143,91.2788,17862.0
2016-04-07 15:05:00,99.18,99.39,99.18,99.38,52578.0,91.288,91.4813,91.288,91.4721,52578.0
2016-04-07 15:10:00,99.37,99.44,99.37,99.44,47419.0,91.4628,91.5273,91.4628,91.5273,47419.0
2016-04-07 15:15:00,99.41,99.41,99.29,99.3,17704.0,91.4997,91.4997,91.3892,91.3984,17704.0
2016-04-07 15:20:00,99.3,99.41,99.29,99.4,46785.0,91.3984,91.4997,91.3892,91.4905,46785.0
2016-04-07 15:25:00,99.41,99.43,99.34,99.39,18337.0,91.4997,91.5181,91.4352,91.4813,18337.0
2016-04-07 15:30:00,99.39,99.5,99.34,99.46,22932.0,91.4813,91.5825,91.4352,91.5457,22932.0
2016-04-07 15:35:00,99.47,99.47,99.3,99.34,17002.0,91.5549,91.5549,91.3984,91.4352,17002.0
2016-04-07 15:40:00,99.35,99.41,99.32,99.37,20277.0,91.4444,91.4997,91.4168,91.4628,20277.0
2016-04-07 15:45:00,99.37,99.5,99.37,99.49,36097.0,91.4628,91.5825,91.4628,91.5733,36097.0
2016-04-07 15:50:00,99.48,99.48,99.35,99.45,35415.0,91.5641,91.5641,91.4444,91.5365,35415.0
2016-04-07 15:55:00,99.46,99.53,99.37,99.5,37003.0,91.5457,91.6101,91.4628,91.5825,37003.0
2016-04-08 09:30:00,100.13,100.13,99.96,99.96,17419.0,92.1624,92.1624,92.0059,92.0059,17419.0
2016-04-08 09:35:00,99.97,100.0,99.9,99.94,26289.0,92.0151,92.0427,91.9507,91.9875,26289.0
2016-04-08 09:40:00,99.96,100.02,99.88,99.95,17119.0,92.0059,92.0611,91.9323,91.9967,17119.0
2016-04-08 09:45:00,100.01,100.02,99.86,99.92,9681.0,92.0519,92.0611,91.9139,91.9691,9681.0
2016-04-08 09:50:00,99.97,100.03,99.92,99.98,8390.0,92.0151,92.0703,91.9691,92.0243,8390.0
2016-04-08 09:55:00,99.98,100.18,99.97,100.17,13690.0,92.0243,92.2084,92.0151,92.1992,13690.0
2016-04-08 10:00:00,100.18,100.2,100.11,100.2,5971.0,92.2084,92.2268,92.144,92.2268,5971.0
2016-04-08 10:05:00,100.18,100.23,100.16,100.2,14594.0,92.2084,92.2544,92.19,92.2268,14594.0
2016-04-08 10:10:00,100.22,100.23,100.13,100.19,26659.0,92.2452,92.2544,92.1624,92.2176,26659.0
2016-04-08 10:15:00,100.21,100.25,100.18,100.18,12717.0,92.236,92.2728,92.2084,92.2084,12717.0
2016-04-08 10:20:00,100.18,100.18,100.08,100.1,10540.0,92.2084,92.2084,92.1164,92.1348,10540.0
2016-04-08 10:25:00,100.05,100.08,100.0,100.06,11526.0,92.0887,92.1164,92.0427,92.0979,11526.0
2016-04-08 10:30:00,100.06,100.1,99.99,100.01,7402.0,92.0979,92.1348,92.0335,92.0519,7402.0
2016-04-08 10:35:00,100.01,100.08,100.0,100.03,6938.0,92.0519,92.1164,92.0427,92.0703,6938.0
2016-04-08 10:40:00,100.0,100.09,99.99,100.03,11534.0,92.0427,92.1256,92.0335,92.0703,11534.0
2016-04-08 10:45:00,100.04,100.09,100.02,100.04,4923.0,92.0795,92.1256,92.0611,92.0795,4923.0
2016-04-08 10:50:00,100.05,100.05,99.9,99.9,7313.0,92.0887,92.0887,91.9507,91.9507,7313.0
2016-04-08 10:55:00,99.91,99.92,99.84,99.84,15791.0,91.9599,91.9691,91.8954,91.8954,15791.0
2016-04-08 11:00:00,99.87,99.92,99.86,99.92,18566.0,91.9231,91.9691,91.9139,91.9691,18566.0
2016-04-08 11:05:00,99.94,100.0,99.92,99.97,5640.0,91.9875,92.0427,91.9691,92.0151,5640.0
2016-04-08 11:10:00,99.96,100.01,99.84,99.84,6677.0,92.0059,92.0519,91.8954,91.8954,6677.0
2016-04-08 11:15:00,99.82,99.83,99.78,99.79,6643.0,91.877,91.8862,91.8402,91.8494,6643.0
2016-04-08 11:20:00,99.84,99.88,99.79,99.79,15180.0,91.8954,91.9323,91.8494,91.8494,15180.0
2016-04-08 11:25:00,99.8,99.84,99.76,99.84,7303.0,91.8586,91.8954,91.8218,91.8954,7303.0
2016-04-08 11:30:00,99.8,99.81,99.66,99.7,9786.0,91.8586,91.8678,91.7298,91.7666,9786.0
2016-04-08 11:35:00,99.67,99.67,99.55,99.55,10760.0,91.739,91.739,91.6285,91.6285,10760.0
2016-04-08 11:40:00,99.56,99.63,99.54,99.58,11017.0,91.6377,91.7022,91.6193,91.6561,11017.0
2016-04-08 11:45:00,99.56,99.58,99.5,99.5,41929.0,91.6377,91.6561,91.5825,91.5825,41929.0
2016-04-08 11:50:00,99.47,99.55,99.43,99.55,8760.0,91.5549,91.6285,91.5181,91.6285,8760.0
2016-04-08 11:55:00,99.55,99.61,99.55,99.61,8549.0,91.6285,91.6838,91.6285,91.6838,8549.0
2016-04-08 12:00:00,99.6,99.66,99.53,99.54,13352.0,91.6745,91.7298,91.6101,91.6193,13352.0
2016-04-08 12:05:00,99.51,99.58,99.49,99.57,4653.0,91.5917,91.6561,91.5733,91.6469,4653.0
2016-04-08 12:10:00,99.59,99.6,99.51,99.56,3902.0,91.6653,91.6745,91.5917,91.6377,3902.0
2016-04-08 12:15:00,99.54,99.54,99.42,99.45,8885.0,91.6193,91.6193,91.5089,91.5365,8885.0
2016-04-08 12:20:00,99.44,99.54,99.44,99.52,6155.0,91.5273,91.6193,91.5273,91.6009,6155.0
2016-04-08 12:25:00,99.49,99.49,99.38,99.39,7046.0,91.5733,91.5733,91.4721,91.4813,7046.0
2016-04-08 12:30:00,99.35,99.48,99.34,99.48,4419.0,91.4444,91.5641,91.4352,91.5641,4419.0
2016-04-08 12:35:00,99.48,99.53,99.46,99.53,8897.0,91.5641,91.6101,91.5457,91.6101,8897.0
2016-04-08 12:40:00,99.53,99.57,99.48,99.56,26202.0,91.6101,91.6469,91.5641,91.6377,26202.0
2016-04-08 12:45:00,99.57,99.58,99.51,99.58,2224.0,91.6469,91.6561,91.5917,91.6561,2224.0
2016-04-08 12:50:00,99.62,99.62,99.57,99.59,9429.0,91.693,91.693,91.6469,91.6653,9429.0
2016-04-08 12:55:00,99.6,99.61,99.57,99.59,3366.0,91.6745,91.6838,91.6469,91.6653,3366.0
2016-04-08 13:00:00,99.57,99.59,99.5,99.52,14010.0,91.6469,91.6653,91.5825,91.6009,14010.0
2016-04-08 13:05:00,99.53,99.55,99.48,99.48,3919.0,91.6101,91.6285,91.5641,91.5641,3919.0
2016-04-08 13:10:00,99.48,99.53,99.45,99.53,3611.0,91.5641,91.6101,91.5365,91.6101,3611.0
2016-04-08 13:15:00,99.52,99.54,99.41,99.43,17654.0,91.6009,91.6193,91.4997,91.5181,17654.0
2016-04-08 13:20:00,99.4,99.5,99.4,99.47,8627.0,91.4905,91.5825,91.4905,91.5549,8627.0
2016-04-08 13:25:00,99.46,99.46,99.39,99.42,3796.0,91.5457,91.5457,91.4813,91.5089,3796.0
2016-04-08 13:30:00,99.41,99.51,99.41,99.5,3311.0,91.4997,91.5917,91.4997,91.5825,3311.0
2016-04-08 13:35:00,99.52,99.56,99.5,99.55,6872.0,91.6009,91.6377,91.5825,91.6285,6872.0
2016-04-08 13:40:00,99.54,99.57,99.51,99.52,4442.0,91.6193,91.6469,91.5917,91.6009,4442.0
2016-04-08 13:45:00,99.54,99.55,99.51,99.51,5256.0,91.6193,91.6285,91.5917,91.5917,5256.0
2016-04-08 13:50:00,99.52,99.66,99.51,99.65,11745.0,91.6009,91.7298,91.5917,91.7206,11745.0
2016-04-08 13:55:00,99.66,99.68,99.61,99.67,5998.0,91.7298,91.7482,91.6838,91.739,5998.0
2016-04-08 14:00:00,99.67,99.68,99.58,99.61,6401.0,91.739,91.7482,91.6561,91.6838,6401.0
2016-04-08 14:05:00,99.61,99.73,99.61,99.73,7676.0,91.6838,91.7942,91.6838,91.7942,7676.0
2016-04-08 14:10:00,99.72,99.82,99.72,99.81,17177.0,91.785,91.877,91.785,91.8678,17177.0
2016-04-08 14:15:00,99.82,99.84,99.76,99.76,15622.0,91.877,91.8954,91.8218,91.8218,15622.0
2016-04-08 14:20:00,99.77,99.77,99.7,99.73,18124.0,91.831,91.831,91.7666,91.7942,18124.0
2016-04-08 14:25:00,99.72,99.77,99.71,99.73,25182.0,91.785,91.831,91.7758,91.7942,25182.0
2016-04-08 14:30:00,99.75,99.75,99.67,99.68,7682.0,91.8126,91.8126,91.739,91.7482,7682.0
2016-04-08 14:35:00,99.66,99.69,99.62,99.63,7283.0,91.7298,91.7574,91.693,91.7022,7283.0
2016-04-08 14:40:00,99.64,99.67,99.6,99.6,9583.0,91.7114,91.739,91.6745,91.6745,9583.0
2016-04-08 14:45:00,99.59,99.63,99.57,99.6,12076.0,91.6653,91.7022,91.6469,91.6745,12076.0
2016-04-08 14:50:00,99.57,99.57,99.47,99.49,3901.0,91.6469,91.6469,91.5549,91.5733,3901.0
2016-04-08 14:55:00,99.48,99.53,99.46,99.51,26640.0,91.5641,91.6101,91.5457,91.5917,26640.0
2016-04-08 15:00:00,99.52,99.55,99.48,99.5,9692.0,91.6009,91.6285,91.5641,91.5825,9692.0
2016-04-08 15:05:00,99.5,99.5,99.31,99.31,10123.0,91.5825,91.5825,91.4076,91.4076,10123.0
2016-04-08 15:10:00,99.33,99.42,99.32,99.41,5042.0,91.426,91.5089,91.4168,91.4997,5042.0
2016-04-08 15:15:00,99.43,99.46,99.35,99.39,11110.0,91.5181,91.5457,91.4444,91.4813,11110.0
2016-04-08 15:20:00,99.4,99.44,99.36,99.43,11884.0,91.4905,91.5273,91.4536,91.5181,11884.0
2016-04-08 15:25:00,99.43,99.47,99.37,99.38,16803.0,91.5181,91.5549,91.4628,91.4721,16803.0
2016-04-08 15:30:00,99.36,99.41,99.26,99.28,23276.0,91.4536,91.4997,91.3616,91.38,23276.0
2016-04-08 15:35:00,99.3,99.41,99.28,99.4,18539.0,91.3984,91.4997,91.38,91.4905,18539.0
2016-04-08 15:40:00,99.4,99.41,99.34,99.39,13061.0,91.4905,91.4997,91.4352,91.4813,13061.0
2016-04-08 15:45:00,99.4,99.48,99.38,99.44,136916.0,91.4905,91.5641,91.4721,91.5273,136916.0
2016-04-08 15:50:00,99.46,99.48,99.4,99.44,16223.0,91.5457,91.5641,91.4905,91.5273,16223.0
2016-04-08 15:55:00,99.46,99.56,99.44,99.56,54629.0,91.5457,91.6377,91.5273,91.6377,54629.0
2016-04-11 09:30:00,99.93,100.03,99.87,99.91,36299.0,91.9783,92.0703,91.9231,91.9599,36299.0
2016-04-11 09:35:00,99.93,100.04,99.93,99.96,9742.0,91.9783,92.0795,91.9783,92.0059,9742.0
2016-04-11 09:40:00,99.96,99.99,99.85,99.87,9849.0,92.0059,92.0335,91.9047,91.9231,9849.0
2016-04-11 09:45:00,99.92,100.0,99.88,100.0,5748.0,91.9691,92.0427,91.9323,92.0427,5748.0
2016-04-11 09:50:00,100.02,100.06,99.94,100.02,11507.0,92.0611,92.0979,91.9875,92.0611,11507.0
2016-04-11 09:55:00,100.03,100.06,99.98,100.03,11173.0,92.0703,92.0979,92.0243,92.0703,11173.0
2016-04-11 10:00:00,100.04,100.11,100.04,100.1,9375.0,92.0795,92.144,92.0795,92.1348,9375.0
2016-04-11 10:05:00,100.13,100.3,100.12,100.26,16072.0,92.1624,92.3188,92.1532,92.282,16072.0
2016-04-11 10:10:00,100.27,100.29,100.25,100.25,15310.0,92.2912,92.3096,92.2728,92.2728,15310.0
2016-04-11 10:15:00,100.28,100.28,100.21,100.21,10776.0,92.3004,92.3004,92.236,92.236,10776.0
2016-04-11 10:20:00,100.19,100.21,100.17,100.2,2898.0,92.2176,92.236,92.1992,92.2268,2898.0
2016-04-11 10:25:00,100.22,100.23,100.14,100.14,13987.0,92.2452,92.2544,92.1716,92.1716,13987.0
2016-04-11 10:30:00,100.17,100.18,100.13,100.15,5693.0,92.1992,92.2084,92.1624,92.1808,5693.0
2016-04-11 10:35:00,100.14,100.19,100.12,100.17,5015.0,92.1716,92.2176,92.1532,92.1992,5015.0
2016-04-11 10:40:00,100.16,100.16,99.93,99.97,14340.0,92.19,92.19,91.9783,92.0151,14340.0
2016-04-11 10:45:00,99.96,99.97,99.87,99.92,13209.0,92.0059,92.0151,91.9231,91.9691,13209.0
2016-04-11 10:50:00,99.92,99.95,99.86,99.91,19100.0,91.9691,91.9967,91.9139,91.9599,19100.0
2016-04-11 10:55:00,99.94,99.96,99.75,99.75,12799.0,91.9875,92.0059,91.8126,91.8126,12799.0
2016-04-11 11:00:00,99.75,99.75,99.68,99.75,11915.0,91.8126,91.8126,91.7482,91.8126,11915.0
2016-04-11 11:05:00,99.74,99.78,99.73,99.77,32182.0,91.8034,91.8402,91.7942,91.831,32182.0
2016-04-11 11:10:00,99.79,99.79,99.75,99.78,3967.0,91.8494,91.8494,91.8126,91.8402,3967.0
2016-04-11 11:15:00,99.79,99.79,99.72,99.79,18827.0,91.8494,91.8494,91.785,91.8494,18827.0
2016-04-11 11:20:00,99.76,99.82,99.76,99.81,4143.0,91.8218,91.877,91.8218,91.8678,4143.0
2016-04-11 11:25:00,99.81,99.88,99.74,99.85,20026.0,91.8678,91.9323,91.8034,91.9047,20026.0
2016-04-11 11:30:00,99.83,99.83,99.59,99.59,15484.0,91.8862,91.8862,91.6653,91.6653,15484.0
2016-04-11 11:35:00,99.58,99.67,99.57,99.63,7403.0,91.6561,91.739,91.6469,91.7022,7403.0
2016-04-11 11:40:00,99.65,99.67,99.59,99.61,14227.0,91.7206,91.739,91.6653,91.6838,14227.0
2016-04-11 11:45:00,99.61,99.66,99.57,99.65,8416.0,91.6838,91.7298,91.6469,91.7206,8416.0
2016-04-11 11:50:00,99.66,99.68,99.61,99.62,5109.0,91.7298,91.7482,91.6838,91.693,5109.0
2016-04-11 11:55:00,99.65,99.74,99.62,99.74,7712.0,91.7206,91.8034,91.693,91.8034,7712.0
2016-04-11 12:00:00,99.75,99.77,99.72,99.77,3825.0,91.8126,91.831,91.785,91.831,3825.0
2016-04-11 12:05:00,99.75,99.76,99.69,99.72,10215.0,91.8126,91.8218,91.7574,91.785,10215.0
2016-04-11 12:10:00,99.71,99.8,99.71,99.79,11489.0,91.7758,91.8586,91.7758,91.8494,11489.0
2016-04-11 12:15:00,99.79,99.86,99.79,99.86,10592.0,91.8494,91.9139,91.8494,91.9139,10592.0
2016-04-11 12:20:00,99.86,99.88,99.81,99.84,7256.0,91.9139,91.9323,91.8678,91.8954,7256.0
2016-04-11 12:25:00,99.84,99.86,99.81,99.81,7269.0,91.8954,91.9139,91.8678,91.8678,7269.0
2016-04-11 12:30:00,99.81,99.83,99.73,99.73,7142.0,91.8678,91.8862,91.7942,91.7942,7142.0
2016-04-11 12:35:00,99.73,99.77,99.72,99.74,8731.0,91.7942,91.831,91.785,91.8034,8731.0
2016-04-11 12:40:00,99.72,99.79,99.7,99.77,13435.0,91.785,91.8494,91.7666,91.831,13435.0
2016-04-11 12:45:00,99.76,99.88,99.73,99.86,11418.0,91.8218,91.9323,91.7942,91.9139,11418.0
2016-04-11 12:50:00,99.87,99.95,99.87,99.93,5502.0,91.9231,91.9967,91.9231,91.9783,5502.0
2016-04-11 12:55:00,99.93,99.94,99.9,99.93,5038.0,91.9783,91.9875,91.9507,91.9783,5038.0
2016-04-11 13:00:00,99.92,99.92,99.89,99.89,11314.0,91.9691,91.9691,91.9415,91.9415,11314.0
2016-04-11 13:05:00,99.9,99.93,99.88,99.92,8828.0,91.9507,91.9783,91.9323,91.9691,8828.0
2016-04-11 13:10:00,99.91,100.0,99.91,99.99,15370.0,91.9599,92.0427,91.9599,92.0335,15370.0
2016-04-11 13:15:00,99.96,99.97,99.91,99.91,6836.0,92.0059,92.0151,91.9599,91.9599,6836.0
2016-04-11 13:20:00,99.9,99.93,99.88,99.88,5049.0,91.9507,91.9783,91.9323,91.9323,5049.0
2016-04-11 13:25:00,99.87,99.88,99.79,99.8,8082.0,91.9231,91.9323,91.8494,91.8586,8082.0
2016-04-11 13:30:00,99.8,99.84,99.79,99.8,12284.0,91.8586,91.8954,91.8494,91.8586,12284.0
2016-04-11 13:35:00,99.79,99.91,99.75,99.76,18189.0,91.8494,91.9599,91.8126,91.8218,18189.0
2016-04-11 13:40:00,99.74,99.76,99.7,99.75,10313.0,91.8034,91.8218,91.7666,91.8126,10313.0
2016-04-11 13:45:00,99.75,99.76,99.69,99.71,4466.0,91.8126,91.8218,91.7574,91.7758,4466.0
2016-04-11 13:50:00,99.75,99.75,99.68,99.68,13075.0,91.8126,91.8126,91.7482,91.7482,13075.0
2016-04-11 13:55:00,99.7,99.76,99.69,99.72,17977.0,91.7666,91.8218,91.7574,91.785,17977.0
2016-04-11 14:00:00,99.73,99.82,99.65,99.65,14705.0,91.7942,91.877,91.7206,91.7206,14705.0
2016-04-11 14:05:00,99.64,99.7,99.58,99.62,12863.0,91.7114,91.7666,91.6561,91.693,12863.0
2016-04-11 14:10:00,99.6,99.68,99.6,99.63,54617.0,91.6745,91.7482,91.6745,91.7022,54617.0
2016-04-11 14:15:00,99.62,99.74,99.58,99.73,29002.0,91.693,91.8034,91.6561,91.7942,29002.0
2016-04-11 14:20:00,99.71,99.75,99.68,99.71,9745.0,91.7758,91.8126,91.7482,91.7758,9745.0
2016-04-11 14:25:00,99.7,99.78,99.63,99.64,25234.0,91.7666,91.8402,91.7022,91.7114,25234.0
2016-04-11 14:30:00,99.63,99.69,99.6,99.63,21530.0,91.7022,91.7574,91.6745,91.7022,21530.0
2016-04-11 14:35:00,99.64,99.82,99.61,99.81,30919.0,91.7114,91.877,91.6838,91.8678,30919.0
2016-04-11 14:40:00,99.78,99.8,99.75,99.76,17146.0,91.8402,91.8586,91.8126,91.8218,17146.0
2016-04-11 14:45:00,99.75,99.81,99.7,99.77,21229.0,91.8126,91.8678,91.7666,91.831,21229.0
2016-04-11 14:50:00,99.77,99.86,99.68,99.84,40341.0,91.831,91.9139,91.7482,91.8954,40341.0
2016-04-11 14:55:00,99.84,99.84,99.78,99.79,9281.0,91.8954,91.8954,91.8402,91.8494,9281.0
2016-04-11 15:00:00,99.81,99.81,99.65,99.68,31620.0,91.8678,91.8678,91.7206,91.7482,31620.0
2016-04-11 15:05:00,99.65,99.65,99.54,99.57,9501.0,91.7206,91.7206,91.6193,91.6469,9501.0
2016-04-11 15:10:00,99.56,99.59,99.51,99.56,11480.0,91.6377,91.6653,91.5917,91.6377,11480.0
2016-04-11 15:15:00,99.56,99.56,99.48,99.51,8704.0,91.6377,91.6377,91.5641,91.5917,8704.0
2016-04-11 15:20:00,99.52,99.52,99.45,99.46,2919.0,91.6009,91.6009,91.5365,91.5457,2919.0
2016-04-11 15:25:00,99.47,99.54,99.36,99.36,37489.0,91.5549,91.6193,91.4536,91.4536,37489.0
2016-04-11 15:30:00,99.36,99.4,99.32,99.34,28432.0,91.4536,91.4905,91.4168,91.4352,28432.0
2016-04-11 15:35:00,99.34,99.37,99.27,99.27,19193.0,91.4352,91.4628,91.3708,91.3708,19193.0
2016-04-11 15:40:00,99.27,99.3,99.17,99.2,27774.0,91.3708,91.3984,91.2788,91.3064,27774.0
2016-04-11 15:45:00,99.18,99.26,99.17,99.24,15087.0,91.288,91.3616,91.2788,91.3432,15087.0
2016-04-11 15:50:00,99.24,99.29,99.18,99.26,17316.0,91.3432,91.3892,91.288,91.3616,17316.0
2016-04-11 15:55:00,99.25,99.28,99.14,99.17,23687.0,91.3524,91.38,91.2512,91.2788,23687.0
2016-04-12 09:30:00,99.25,99.39,99.16,99.16,44675.0,91.3524,91.4813,91.2696,91.2696,44675.0
2016-04-12 09:35:00,99.16,99.36,99.14,99.28,28695.0,91.2696,91.4536,91.2512,91.38,28695.0
2016-04-12 09:40:00,99.29,99.34,99.15,99.29,6970.0,91.3892,91.4352,91.2604,91.3892,6970.0
2016-04-12 09:45:00,99.32,99.42,99.32,99.39,9199.0,91.4168,91.5089,91.4168,91.4813,9199.0
2016-04-12 09:50:00,99.4,99.42,99.31,99.31,3774.0,91.4905,91.5089,91.4076,91.4076,3774.0
2016-04-12 09:55:00,99.29,99.35,99.26,99.27,6128.0,91.3892,91.4444,91.3616,91.3708,6128.0
2016-04-12 10:00:00,99.3,99.37,99.27,99.31,10551.0,91.3984,91.4628,91.3708,91.4076,10551.0
2016-04-12 10:05:00,99.28,99.32,99.14,99.14,17564.0,91.38,91.4168,91.2512,91.2512,17564.0
2016-04-12 10:10:00,99.1,99.13,99.03,99.03,5168.0,91.2143,91.2419,91.1499,91.1499,5168.0
2016-04-12 10:15:00,99.01,99.05,98.95,99.03,15210.0,91.1315,91.1683,91.0763,91.1499,15210.0
2016-04-12 10:20:00,99.03,99.03,98.92,98.93,8511.0,91.1499,91.1499,91.0487,91.0579,8511.0
2016-04-12 10:25:00,98.95,99.04,98.95,99.01,13145.0,91.0763,91.1591,91.0763,91.1315,13145.0
2016-04-12 10:30:00,99.01,99.37,99.0,99.18,29747.0,91.1315,91.4628,91.1223,91.288,29747.0
2016-04-12 10:35:00,99.21,99.29,99.04,99.14,23132.0,91.3156,91.3892,91.1591,91.2512,23132.0
2016-04-12 10:40:00,99.13,99.31,99.13,99.26,7802.0,91.2419,91.4076,91.2419,91.3616,7802.0
2016-04-12 10:45:00,99.29,99.3,99.18,99.25,9775.0,91.3892,91.3984,91.288,91.3524,9775.0
2016-04-12 10:50:00,99.23,99.6,99.23,99.52,21587.0,91.334,91.6745,91.334,91.6009,21587.0
2016-04-12 10:55:00,99.53,99.62,99.53,99.58,6309.0,91.6101,91.693,91.6101,91.6561,6309.0
2016-04-12 11:00:00,99.61,99.61,99.52,99.52,7113.0,91.6838,91.6838,91.6009,91.6009,7113.0
2016-04-12 11:05:00,99.53,99.69,99.53,99.69,15783.0,91.6101,91.7574,91.6101,91.7574,15783.0
2016-04-12 11:10:00,99.7,99.71,99.62,99.65,21791.0,91.7666,91.7758,91.693,91.7206,21791.0
2016-04-12 11:15:00,99.63,99.79,99.62,99.78,18279.0,91.7022,91.8494,91.693,91.8402,18279.0
2016-04-12 11:20:00,99.8,99.82,99.77,99.82,12583.0,91.8586,91.877,91.831,91.877,12583.0
2016-04-12 11:25:00,99.8,99.81,99.72,99.72,15560.0,91.8586,91.8678,91.785,91.785,15560.0
2016-04-12 11:30:00,99.76,99.78,99.7,99.71,6322.0,91.8218,91.8402,91.7666,91.7758,6322.0
2016-04-12 11:35:00,99.74,99.77,99.71,99.71,8559.0,91.8034,91.831,91.7758,91.7758,8559.0
2016-04-12 11:40:00,99.72,99.74,99.68,99.68,9332.0,91.785,91.8034,91.7482,91.7482,9332.0
2016-04-12 11:45:00,99.69,99.73,99.67,99.68,8603.0,91.7574,91.7942,91.739,91.7482,8603.0
2016-04-12 11:50:00,99.67,99.73,99.64,99.65,8580.0,91.739,91.7942,91.7114,91.7206,8580.0
2016-04-12 11:55:00,99.66,99.67,99.62,99.62,15616.0,91.7298,91.739,91.693,91.693,15616.0
2016-04-12 12:00:00,99.63,99.66,99.62,99.62,4624.0,91.7022,91.7298,91.693,91.693,4624.0
2016-04-12 12:05:00,99.63,99.64,99.58,99.59,3852.0,91.7022,91.7114,91.6561,91.6653,3852.0
2016-04-12 12:10:00,99.6,99.64,99.59,99.59,77719.0,91.6745,91.7114,91.6653,91.6653,77719.0
2016-04-12 12:15:00,99.6,99.65,99.6,99.63,7727.0,91.6745,91.7206,91.6745,91.7022,7727.0
2016-04-12 12:20:00,99.63,99.67,99.62,99.66,12284.0,91.7022,91.739,91.693,91.7298,12284.0
2016-04-12 12:25:00,99.65,99.68,99.64,99.67,10236.0,91.7206,91.7482,91.7114,91.739,10236.0
2016-04-12 12:30:00,99.68,99.75,99.66,99.66,15878.0,91.7482,91.8126,91.7298,91.7298,15878.0
2016-04-12 12:35:00,99.71,99.78,99.71,99.73,15243.0,91.7758,91.8402,91.7758,91.7942,15243.0
2016-04-12 12:40:00,99.75,99.78,99.75,99.75,3130.0,91.8126,91.8402,91.8126,91.8126,3130.0
2016-04-12 12:45:00,99.74,99.75,99.69,99.7,5290.0,91.8034,91.8126,91.7574,91.7666,5290.0
2016-04-12 12:50:00,99.71,99.82,99.71,99.82,10206.0,91.7758,91.877,91.7758,91.877,10206.0
2016-04-12 12:55:00,99.81,99.81,99.74,99.75,49916.0,91.8678,91.8678,91.8034,91.8126,49916.0
2016-04-12 13:00:00,99.75,99.79,99.74,99.76,6846.0,91.8126,91.8494,91.8034,91.8218,6846.0
2016-04-12 13:05:00,99.75,99.76,99.71,99.74,8684.0,91.8126,91.8218,91.7758,91.8034,8684.0
2016-04-12 13:10:00,99.74,99.74,99.69,99.7,4538.0,91.8034,91.8034,91.7574,91.7666,4538.0
2016-04-12 13:15:00,99.71,99.71,99.63,99.67,41625.0,91.7758,91.7758,91.7022,91.739,41625.0
2016-04-12 13:20:00,99.67,99.72,99.66,99.71,20441.0,91.739,91.785,91.7298,91.7758,20441.0
2016-04-12 13:25:00,99.71,99.73,99.67,99.68,4724.0,91.7758,91.7942,91.739,91.7482,4724.0
2016-04-12 13:30:00,99.68,99.79,99.68,99.73,7839.0,91.7482,91.8494,91.7482,91.7942,7839.0
2016-04-12 13:35:00,99.67,99.67,99.61,99.64,15306.0,91.739,91.739,91.6838,91.7114,15306.0
2016-04-12 13:40:00,99.63,99.74,99.63,99.72,13312.0,91.7022,91.8034,91.7022,91.785,13312.0
2016-04-12 13:45:00,99.73,99.8,99.73,99.75,31604.0,91.7942,91.8586,91.7942,91.8126,31604.0
2016-04-12 13:50:00,99.74,99.75,99.67,99.72,12819.0,91.8034,91.8126,91.739,91.785,12819.0
2016-04-12 13:55:00,99.71,99.84,99.7,99.83,9269.0,91.7758,91.8954,91.7666,91.8862,9269.0
2016-04-12 14:00:00,99.83,99.84,99.79,99.83,19413.0,91.8862,91.8954,91.8494,91.8862,19413.0
2016-04-12 14:05:00,99.84,99.86,99.78,99.82,20982.0,91.8954,91.9139,91.8402,91.877,20982.0
2016-04-12 14:10:00,99.83,99.95,99.83,99.91,21287.0,91.8862,91.9967,91.8862,91.9599,21287.0
2016-04-12 14:15:00,99.92,99.94,99.9,99.92,11410.0,91.9691,91.9875,91.9507,91.9691,11410.0
2016-04-12 14:20:00,99.92,99.92,99.82,99.82,423808.0,91.9691,91.9691,91.877,91.877,423808.0
2016-04-12 14:25:00,99.85,99.9,99.84,99.86,56763.0,91.9047,91.9507,91.8954,91.9139,56763.0
2016-04-12 14:30:00,99.85,99.9,99.82,99.86,43829.0,91.9047,91.9507,91.877,91.9139,43829.0
2016-04-12 14:35:00,99.86,99.91,99.85,99.91,6081.0,91.9139,91.9599,91.9047,91.9599,6081.0
2016-04-12 14:40:00,99.91,99.98,99.91,99.94,10153.0,91.9599,92.0243,91.9599,91.9875,10153.0
2016-04-12 14:45:00,99.94,99.99,99.92,99.95,35610.0,91.9875,92.0335,91.9691,91.9967,35610.0
2016-04-12 14:50:00,99.93,99.99,99.92,99.99,17392.0,91.9783,92.0335,91.9691,92.0335,17392.0
2016-04-12 14:55:00,99.96,99.96,99.89,99.94,4330.0,92.0059,92.0059,91.9415,91.9875,4330.0
2016-04-12 15:00:00,99.94,100.07,99.94,100.05,22080.0,91.9875,92.1071,91.9875,92.0887,22080.0
2016-04-12 15:05:00,100.05,100.1,100.04,100.09,17833.0,92.0887,92.1348,92.0795,92.1256,17833.0
2016-04-12 15:10:00,100.09,100.12,100.07,100.08,9865.0,92.1256,92.1532,92.1071,92.1164,9865.0
2016-04-12 15:15:00,100.09,100.1,100.05,100.06,10271.0,92.1256,92.1348,92.0887,92.0979,10271.0
2016-04-12 15:20:00,100.06,100.07,99.93,99.96,40645.0,92.0979,92.1071,91.9783,92.0059,40645.0
2016-04-12 15:25:00,99.96,99.98,99.93,99.98,13080.0,92.0059,92.0243,91.9783,92.0243,13080.0
2016-04-12 15:30:00,99.97,100.06,99.93,100.04,15807.0,92.0151,92.0979,91.9783,92.0795,15807.0
2016-04-12 15:35:00,100.03,100.03,99.89,99.91,21453.0,92.0703,92.0703,91.9415,91.9599,21453.0
2016-04-12 15:40:00,99.92,99.99,99.88,99.88,30097.0,91.9691,92.0335,91.9323,91.9323,30097.0
2016-04-12 15:45:00,99.87,99.93,99.85,99.86,15839.0,91.9231,91.9783,91.9047,91.9139,15839.0
2016-04-12 15:50:00,99.85,99.92,99.84,99.88,10825.0,91.9047,91.9691,91.8954,91.9323,10825.0
2016-04-12 15:55:00,99.87,100.01,99.85,99.95,42188.0,91.9231,92.0519,91.9047,91.9967,42188.0
2016-04-13 09:30:00,100.42,100.54,100.42,100.51,25349.0,92.4293,92.5397,92.4293,92.5121,25349.0
2016-04-13 09:35:00,100.49,100.64,100.49,100.53,10160.0,92.4937,92.6318,92.4937,92.5305,10160.0
2016-04-13 09:40:00,100.56,100.66,100.54,100.63,15399.0,92.5582,92.6502,92.5397,92.6226,15399.0
2016-04-13 09:45:00,100.61,100.65,100.57,100.6,7236.0,92.6042,92.641,92.5674,92.595,7236.0
2016-04-13 09:50:00,100.62,100.72,100.61,100.61,10054.0,92.6134,92.7054,92.6042,92.6042,10054.0
2016-04-13 09:55:00,100.62,100.65,100.6,100.65,4731.0,92.6134,92.641,92.595,92.641,4731.0
2016-04-13 10:00:00,100.65,100.66,100.61,100.65,20269.0,92.641,92.6502,92.6042,92.641,20269.0
2016-04-13 10:05:00,100.64,100.66,100.6,100.62,11732.0,92.6318,92.6502,92.595,92.6134,11732.0
2016-04-13 10:10:00,100.62,100.71,100.62,100.67,9934.0,92.6134,92.6962,92.6134,92.6594,9934.0
2016-04-13 10:15:00,100.68,100.72,100.66,100.69,7758.0,92.6686,92.7054,92.6502,92.6778,7758.0
2016-04-13 10:20:00,100.69,100.73,100.66,100.68,8358.0,92.6778,92.7146,92.6502,92.6686,8358.0
2016-04-13 10:25:00,100.7,100.7,100.65,100.66,3514.0,92.687,92.687,92.641,92.6502,3514.0
2016-04-13 10:30:00,100.69,100.72,100.59,100.59,13220.0,92.6778,92.7054,92.5858,92.5858,13220.0
2016-04-13 10:35:00,100.57,100.57,100.46,100.49,7171.0,92.5674,92.5674,92.4661,92.4937,7171.0
2016-04-13 10:40:00,100.49,100.56,100.47,100.55,5480.0,92.4937,92.5582,92.4753,92.549,5480.0
2016-04-13 10:45:00,100.56,100.58,100.53,100.58,6760.0,92.5582,92.5766,92.5305,92.5766,6760.0
2016-04-13 10:50:00,100.58,100.67,100.53,100.67,22047.0,92.5766,92.6594,92.5305,92.6594,22047.0
2016-04-13 10:55:00,100.68,100.69,100.49,100.51,8989.0,92.6686,92.6778,92.4937,92.5121,8989.0
2016-04-13 11:00:00,100.49,100.55,100.48,100.5,7773.0,92.4937,92.549,92.4845,92.5029,7773.0
2016-04-13 11:05:00,100.51,100.61,100.5,100.6,23884.0,92.5121,92.6042,92.5029,92.595,23884.0
2016-04-13 11:10:00,100.59,100.59,100.52,100.54,20533.0,92.5858,92.5858,92.5213,92.5397,20533.0
2016-04-13 11:15:00,100.55,100.56,100.52,100.55,7001.0,92.549,92.5582,92.5213,92.549,7001.0
2016-04-13 11:20:00,100.59,100.62,100.56,100.58,5091.0,92.5858,92.6134,92.5582,92.5766,5091.0
2016-04-13 11:25:00,100.58,100.7,100.57,100.68,9086.0,92.5766,92.687,92.5674,92.6686,9086.0
2016-04-13 11:30:00,100.71,100.79,100.71,100.75,16512.0,92.6962,92.7699,92.6962,92.733,16512.0
2016-04-13 11:35:00,100.76,100.84,100.75,100.81,6525.0,92.7422,92.8159,92.733,92.7883,6525.0
2016-04-13 11:40:00,100.8,100.83,100.76,100.79,24117.0,92.7791,92.8067,92.7422,92.7699,24117.0
2016-04-13 11:45:00,100.78,100.8,100.7,100.7,11242.0,92.7607,92.7791,92.687,92.687,11242.0
2016-04-13 11:50:00,100.72,100.72,100.6,100.64,11483.0,92.7054,92.7054,92.595,92.6318,11483.0
2016-04-13 11:55:00,100.66,100.73,100.66,100.72,2154.0,92.6502,92.7146,92.6502,92.7054,2154.0
2016-04-13 12:00:00,100.71,100.71,100.58,100.61,8251.0,92.6962,92.6962,92.5766,92.6042,8251.0
2016-04-13 12:05:00,100.61,100.65,100.6,100.64,3897.0,92.6042,92.641,92.595,92.6318,3897.0
2016-04-13 12:10:00,100.64,100.7,100.61,100.62,8976.0,92.6318,92.687,92.6042,92.6134,8976.0
2016-04-13 12:15:00,100.61,100.62,100.54,100.57,11060.0,92.6042,92.6134,92.5397,92.5674,11060.0
2016-04-13 12:20:00,100.55,100.59,100.55,100.56,8127.0,92.549,92.5858,92.549,92.5582,8127.0
2016-04-13 12:25:00,100.58,100.66,100.56,100.64,55126.0,92.5766,92.6502,92.5582,92.6318,55126.0
2016-04-13 12:30:00,100.63,100.64,100.52,100.56,7833.0,92.6226,92.6318,92.5213,92.5582,7833.0
2016-04-13 12:35:00,100.59,100.61,100.57,100.58,9288.0,92.5858,92.6042,92.5674,92.5766,9288.0
2016-04-13 12:40:00,100.57,100.65,100.56,100.63,9327.0,92.5674,92.641,92.5582,92.6226,9327.0
2016-04-13 12:45:00,100.64,100.66,100.62,100.63,9080.0,92.6318,92.6502,92.6134,92.6226,9080.0
2016-04-13 12:50:00,100.65,100.69,100.61,100.64,8843.0,92.641,92.6778,92.6042,92.6318,8843.0
2016-04-13 12:55:00,100.63,100.65,100.6,100.61,7044.0,92.6226,92.641,92.595,92.6042,7044.0
2016-04-13 13:00:00,100.59,100.62,100.52,100.52,14204.0,92.5858,92.6134,92.5213,92.5213,14204.0
2016-04-13 13:05:00,100.52,100.55,100.5,100.52,15826.0,92.5213,92.549,92.5029,92.5213,15826.0
2016-04-13 13:10:00,100.49,100.54,100.46,100.5,7707.0,92.4937,92.5397,92.4661,92.5029,7707.0
2016-04-13 13:15:00,100.49,100.53,100.47,100.5,35229.0,92.4937,92.5305,92.4753,92.5029,35229.0
2016-04-13 13:20:00,100.5,100.56,100.5,100.55,7009.0,92.5029,92.5582,92.5029,92.549,7009.0
2016-04-13 13:25:00,100.57,100.59,100.55,100.56,1967.0,92.5674,92.5858,92.549,92.5582,1967.0
2016-04-13 13:30:00,100.58,100.61,100.56,100.56,4789.0,92.5766,92.6042,92.5582,92.5582,4789.0
2016-04-13 13:35:00,100.56,100.64,100.52,100.63,13590.0,92.5582,92.6318,92.5213,92.6226,13590.0
2016-04-13 13:40:00,100.64,100.67,100.62,100.66,3609.0,92.6318,92.6594,92.6134,92.6502,3609.0
2016-04-13 13:45:00,100.65,100.66,100.61,100.61,19139.0,92.641,92.6502,92.6042,92.6042,19139.0
2016-04-13 13:50:00,100.63,100.65,100.57,100.62,16898.0,92.6226,92.641,92.5674,92.6134,16898.0
2016-04-13 13:55:00,100.62,100.69,100.62,100.68,10221.0,92.6134,92.6778,92.6134,92.6686,10221.0
2016-04-13 14:00:00,100.66,100.66,100.6,100.6,9410.0,92.6502,92.6502,92.595,92.595,9410.0
2016-04-13 14:05:00,100.61,100.77,100.6,100.77,2882.0,92.6042,92.7514,92.595,92.7514,2882.0
2016-04-13 14:10:00,100.76,100.81,100.67,100.67,27161.0,92.7422,92.7883,92.6594,92.6594,27161.0
2016-04-13 14:15:00,100.66,100.72,100.64,100.7,6732.0,92.6502,92.7054,92.6318,92.687,6732.0
2016-04-13 14:20:00,100.73,100.74,100.68,100.7,31528.0,92.7146,92.7238,92.6686,92.687,31528.0
2016-04-13 14:25:00,100.7,100.71,100.64,100.65,11081.0,92.687,92.6962,92.6318,92.641,11081.0
2016-04-13 14:30:00,100.66,100.74,100.65,100.71,18251.0,92.6502,92.7238,92.641,92.6962,18251.0
2016-04-13 14:35:00,100.73,100.78,100.72,100.76,10083.0,92.7146,92.7607,92.7054,92.7422,10083.0
2016-04-13 14:40:00,100.76,100.76,100.72,100.75,18069.0,92.7422,92.7422,92.7054,92.733,18069.0
2016-04-13 14:45:00,100.77,100.78,100.71,100.72,4582.0,92.7514,92.7607,92.6962,92.7054,4582.0
2016-04-13 14:50:00,100.72,100.74,100.7,100.72,6555.0,92.7054,92.7238,92.687,92.7054,6555.0
2016-04-13 14:55:00,100.73,100.73,100.7,100.72,6663.0,92.7146,92.7146,92.687,92.7054,6663.0
2016-04-13 15:00:00,100.72,100.81,100.7,100.79,8488.0,92.7054,92.7883,92.687,92.7699,8488.0
2016-04-13 15:05:00,100.79,100.87,100.77,100.87,15289.0,92.7699,92.8435,92.7514,92.8435,15289.0
2016-04-13 15:10:00,100.85,100.89,100.84,100.86,12341.0,92.8251,92.8619,92.8159,92.8343,12341.0
2016-04-13 15:15:00,100.86,100.87,100.83,100.84,7362.0,92.8343,92.8435,92.8067,92.8159,7362.0
2016-04-13 15:20:00,100.84,100.85,100.82,100.84,14232.0,92.8159,92.8251,92.7975,92.8159,14232.0
2016-04-13 15:25:00,100.84,100.9,100.84,100.88,5219.0,92.8159,92.8711,92.8159,92.8527,5219.0
2016-04-13 15:30:00,100.87,101.03,100.87,101.02,35797.0,92.8435,92.9908,92.8435,92.9816,35797.0
2016-04-13 15:35:00,101.02,101.03,100.94,100.97,16622.0,92.9816,92.9908,92.9079,92.9355,16622.0
2016-04-13 15:40:00,100.98,100.98,100.92,100.94,14977.0,92.9447,92.9447,92.8895,92.9079,14977.0
2016-04-13 15:45:00,100.94,100.96,100.86,100.88,17290.0,92.9079,92.9263,92.8343,92.8527,17290.0
2016-04-13 15:50:00,100.89,100.92,100.88,100.88,9256.0,92.8619,92.8895,92.8527,92.8527,9256.0
2016-04-13 15:55:00,100.87,101.0,100.87,100.95,36864.0,92.8435,92.9631,92.8435,92.9171,36864.0
2016-04-14 09:30:00,101.01,101.08,100.99,101.06,27604.0,92.9723,93.0368,92.9539,93.0184,27604.0
2016-04-14 09:35:00,101.0,101.01,100.92,100.95,3187.0,92.9631,92.9723,92.8895,92.9171,3187.0
2016-04-14 09:40:00,100.96,100.99,100.93,100.96,8859.0,92.9263,92.9539,92.8987,92.9263,8859.0
2016-04-14 09:45:00,100.96,100.98,100.92,100.96,3548.0,92.9263,92.9447,92.8895,92.9263,3548.0
2016-04-14 09:50:00,100.95,100.95,100.83,100.85,5585.0,92.9171,92.9171,92.8067,92.8251,5585.0
2016-04-14 09:55:00,100.82,100.85,100.78,100.85,3290.0,92.7975,92.8251,92.7607,92.8251,3290.0
2016-04-14 10:00:00,100.86,100.89,100.81,100.86,6201.0,92.8343,92.8619,92.7883,92.8343,6201.0
2016-04-14 10:05:00,100.87,100.9,100.83,100.89,4030.0,92.8435,92.8711,92.8067,92.8619,4030.0
2016-04-14 10:10:00,100.9,100.95,100.9,100.92,14402.0,92.8711,92.9171,92.8711,92.8895,14402.0
2016-04-14 10:15:00,100.94,100.96,100.9,100.96,4811.0,92.9079,92.9263,92.8711,92.9263,4811.0
2016-04-14 10:20:00,100.97,101.04,100.95,100.98,4386.0,92.9355,93.0,92.9171,92.9447,4386.0
2016-04-14 10:25:00,100.94,101.01,100.94,100.98,13015.0,92.9079,92.9723,92.9079,92.9447,13015.0
2016-04-14 10:30:00,101.01,101.05,100.97,100.97,8126.0,92.9723,93.0092,92.9355,92.9355,8126.0
2016-04-14 10:35:00,100.95,100.96,100.92,100.93,5350.0,92.9171,92.9263,92.8895,92.8987,5350.0
2016-04-14 10:40:00,100.93,100.99,100.92,100.96,6375.0,92.8987,92.9539,92.8895,92.9263,6375.0
2016-04-14 10:45:00,100.98,100.98,100.86,100.87,12405.0,92.9447,92.9447,92.8343,92.8435,12405.0
2016-04-14 10:50:00,100.89,101.06,100.88,101.06,7293.0,92.8619,93.0184,92.8527,93.0184,7293.0
2016-04-14 10:55:00,101.02,101.03,100.99,100.99,8903.0,92.9816,92.9908,92.9539,92.9539,8903.0
2016-04-14 11:00:00,100.99,101.03,100.97,101.02,8600.0,92.9539,92.9908,92.9355,92.9816,8600.0
2016-04-14 11:05:00,101.01,101.02,100.99,101.01,5341.0,92.9723,92.9816,92.9539,92.9723,5341.0
2016-04-14 11:10:00,101.0,101.02,100.95,100.95,30448.0,92.9631,92.9816,92.9171,92.9171,30448.0
2016-04-14 11:15:00,100.95,101.01,100.95,101.0,6459.0,92.9171,92.9723,92.9171,92.9631,6459.0
2016-04-14 11:20:00,100.98,100.99,100.91,100.93,6852.0,92.9447,92.9539,92.8803,92.8987,6852.0
2016-04-14 11:25:00,100.92,100.96,100.91,100.95,3766.0,92.8895,92.9263,92.8803,92.9171,3766.0
2016-04-14 11:30:00,100.95,101.06,100.95,101.05,14508.0,92.9171,93.0184,92.9171,93.0092,14508.0
2016-04-14 11:35:00,101.05,101.09,101.04,101.09,5443.0,93.0092,93.046,93.0,93.046,5443.0
2016-04-14 11:40:00,101.07,101.08,101.05,101.06,7867.0,93.0276,93.0368,93.0092,93.0184,7867.0
2016-04-14 11:45:00,101.06,101.12,101.06,101.12,5231.0,93.0184,93.0736,93.0184,93.0736,5231.0
2016-04-14 11:50:00,101.09,101.09,101.07,101.08,2420.0,93.046,93.046,93.0276,93.0368,2420.0
2016-04-14 11:55:00,101.08,101.1,101.06,101.1,6921.0,93.0368,93.0552,93.0184,93.0552,6921.0
2016-04-14 12:00:00,101.11,101.11,101.06,101.08,6111.0,93.0644,93.0644,93.0184,93.0368,6111.0
2016-04-14 12:05:00,101.08,101.08,101.04,101.06,2660.0,93.0368,93.0368,93.0,93.0184,2660.0
2016-04-14 12:10:00,101.12,101.13,101.08,101.08,2950.0,93.0736,93.0828,93.0368,93.0368,2950.0
2016-04-14 12:15:00,101.09,101.13,101.09,101.13,3750.0,93.046,93.0828,93.046,93.0828,3750.0
2016-04-14 12:20:00,101.12,101.12,101.06,101.1,6301.0,93.0736,93.0736,93.0184,93.0552,6301.0
2016-04-14 12:25:00,101.1,101.15,101.1,101.11,3806.0,93.0552,93.1012,93.0552,93.0644,3806.0
2016-04-14 12:30:00,101.09,101.09,101.05,101.07,3883.0,93.046,93.046,93.0092,93.0276,3883.0
2016-04-14 12:35:00,101.08,101.12,101.07,101.12,2374.0,93.0368,93.0736,93.0276,93.0736,2374.0
2016-04-14 12:40:00,101.13,101.21,101.11,101.2,12611.0,93.0828,93.1564,93.0644,93.1472,12611.0
2016-04-14 12:45:00,101.2,101.2,101.15,101.17,5892.0,93.1472,93.1472,93.1012,93.1196,5892.0
2016-04-14 12:50:00,101.16,101.2,101.16,101.17,35884.0,93.1104,93.1472,93.1104,93.1196,35884.0
2016-04-14 12:55:00,101.19,101.22,101.18,101.22,5525.0,93.138,93.1656,93.1288,93.1656,5525.0
2016-04-14 13:00:00,101.2,101.25,101.2,101.23,14889.0,93.1472,93.1933,93.1472,93.1748,14889.0
2016-04-14 13:05:00,101.24,101.28,101.22,101.24,10067.0,93.184,93.2209,93.1656,93.184,10067.0
2016-04-14 13:10:00,101.24,101.24,101.2,101.23,14716.0,93.184,93.184,93.1472,93.1748,14716.0
2016-04-14 13:15:00,101.23,101.23,101.15,101.16,9499.0,93.1748,93.1748,93.1012,93.1104,9499.0
2016-04-14 13:20:00,101.15,101.16,101.12,101.13,15386.0,93.1012,93.1104,93.0736,93.0828,15386.0
2016-04-14 13:25:00,101.12,101.12,101.09,101.12,21741.0,93.0736,93.0736,93.046,93.0736,21741.0
2016-04-14 13:30:00,101.13,101.14,101.09,101.11,14262.0,93.0828,93.092,93.046,93.0644,14262.0
2016-04-14 13:35:00,101.11,101.11,101.05,101.05,2205.0,93.0644,93.0644,93.0092,93.0092,2205.0
2016-04-14 13:40:00,101.05,101.11,101.05,101.1,3950.0,93.0092,93.0644,93.0092,93.0552,3950.0
2016-04-14 13:45:00,101.09,101.09,101.03,101.04,16152.0,93.046,93.046,92.9908,93.0,16152.0
2016-04-14 13:50:00,101.04,101.04,100.98,100.98,5358.0,93.0,93.0,92.9447,92.9447,5358.0
2016-04-14 13:55:00,100.97,101.0,100.95,100.96,11277.0,92.9355,92.9631,92.9171,92.9263,11277.0
2016-04-14 14:00:00,100.95,100.97,100.9,100.93,59618.0,92.9171,92.9355,92.8711,92.8987,59618.0
2016-04-14 14:05:00,100.94,100.98,100.92,100.98,7020.0,92.9079,92.9447,92.8895,92.9447,7020.0
2016-04-14 14:10:00,100.99,100.99,100.95,100.96,5860.0,92.9539,92.9539,92.9171,92.9263,5860.0
2016-04-14 14:15:00,100.95,101.0,100.95,100.98,2645.0,92.9171,92.9631,92.9171,92.9447,2645.0
2016-04-14 14:20:00,100.99,101.02,100.97,101.0,14893.0,92.9539,92.9816,92.9355,92.9631,14893.0
2016-04-14 14:25:00,101.0,101.0,100.94,100.95,34592.0,92.9631,92.9631,92.9079,92.9171,34592.0
2016-04-14 14:30:00,100.95,100.96,100.87,100.87,24399.0,92.9171,92.9263,92.8435,92.8435,24399.0
2016-04-14 14:35:00,100.87,100.9,100.85,100.9,21052.0,92.8435,92.8711,92.8251,92.8711,21052.0
2016-04-14 14:40:00,100.9,100.94,100.89,100.92,26740.0,92.8711,92.9079,92.8619,92.8895,26740.0
2016-04-14 14:45:00,100.93,100.95,100.91,100.92,21182.0,92.8987,92.9171,92.8803,92.8895,21182.0
2016-04-14 14:50:00,100.91,101.02,100.91,101.02,7664.0,92.8803,92.9816,92.8803,92.9816,7664.0
2016-04-14 14:55:00,101.01,101.01,100.95,100.95,14625.0,92.9723,92.9723,92.9171,92.9171,14625.0
2016-04-14 15:00:00,100.98,101.04,100.97,101.02,8063.0,92.9447,93.0,92.9355,92.9816,8063.0
2016-04-14 15:05:00,101.02,101.03,100.99,101.0,5154.0,92.9816,92.9908,92.9539,92.9631,5154.0
2016-04-14 15:10:00,101.0,101.0,100.92,100.92,5966.0,92.9631,92.9631,92.8895,92.8895,5966.0
2016-04-14 15:15:00,100.91,100.98,100.91,100.96,6730.0,92.8803,92.9447,92.8803,92.9263,6730.0
2016-04-14 15:20:00,100.97,101.01,100.94,100.95,9880.0,92.9355,92.9723,92.9079,92.9171,9880.0
2016-04-14 15:25:00,100.95,100.99,100.93,100.96,14267.0,92.9171,92.9539,92.8987,92.9263,14267.0
2016-04-14 15:30:00,100.95,101.02,100.95,100.98,11807.0,92.9171,92.9816,92.9171,92.9447,11807.0
2016-04-14 15:35:00,100.97,101.04,100.97,101.01,6113.0,92.9355,93.0,92.9355,92.9723,6113.0
2016-04-14 15:40:00,101.0,101.01,100.96,100.97,12687.0,92.9631,92.9723,92.9263,92.9355,12687.0
2016-04-14 15:45:00,100.97,101.02,100.94,100.94,18376.0,92.9355,92.9816,92.9079,92.9079,18376.0
2016-04-14 15:50:00,100.93,100.96,100.91,100.93,14764.0,92.8987,92.9263,92.8803,92.8987,14764.0
2016-04-14 15:55:00,100.91,100.97,100.87,100.94,15816.0,92.8803,92.9355,92.8435,92.9079,15816.0
2016-04-15 09:30:00,100.87,100.96,100.77,100.82,29882.0,92.8435,92.9263,92.7514,92.7975,29882.0
2016-04-15 09:35:00,100.86,100.89,100.82,100.83,12535.0,92.8343,92.8619,92.7975,92.8067,12535.0
2016-04-15 09:40:00,100.83,100.88,100.82,100.82,3816.0,92.8067,92.8527,92.7975,92.7975,3816.0
2016-04-15 09:45:00,100.8,100.86,100.77,100.84,6503.0,92.7791,92.8343,92.7514,92.8159,6503.0
2016-04-15 09:50:00,100.9,100.92,100.85,100.86,11498.0,92.8711,92.8895,92.8251,92.8343,11498.0
2016-04-15 09:55:00,100.86,100.92,100.84,100.89,3770.0,92.8343,92.8895,92.8159,92.8619,3770.0
2016-04-15 10:00:00,100.89,100.9,100.81,100.85,34706.0,92.8619,92.8711,92.7883,92.8251,34706.0
2016-04-15 10:05:00,100.83,100.88,100.82,100.83,7233.0,92.8067,92.8527,92.7975,92.8067,7233.0
2016-04-15 10:10:00,100.8,100.84,100.78,100.8,7278.0,92.7791,92.8159,92.7607,92.7791,7278.0
2016-04-15 10:15:00,100.79,100.83,100.78,100.79,2662.0,92.7699,92.8067,92.7607,92.7699,2662.0
2016-04-15 10:20:00,100.84,100.85,100.79,100.84,2313.0,92.8159,92.8251,92.7699,92.8159,2313.0
2016-04-15 10:25:00,100.85,100.88,100.81,100.88,1828.0,92.8251,92.8527,92.7883,92.8527,1828.0
2016-04-15 10:30:00,100.86,100.97,100.85,100.96,14393.0,92.8343,92.9355,92.8251,92.9263,14393.0
2016-04-15 10:35:00,100.98,101.0,100.93,100.94,3122.0,92.9447,92.9631,92.8987,92.9079,3122.0
2016-04-15 10:40:00,100.95,100.98,100.92,100.97,5250.0,92.9171,92.9447,92.8895,92.9355,5250.0
2016-04-15 10:45:00,100.99,101.01,100.96,100.99,3099.0,92.9539,92.9723,92.9263,92.9539,3099.0
2016-04-15 10:50:00,100.96,101.0,100.93,100.93,6046.0,92.9263,92.9631,92.8987,92.8987,6046.0
2016-04-15 10:55:00,100.92,100.97,100.92,100.95,17769.0,92.8895,92.9355,92.8895,92.9171,17769.0
2016-04-15 11:00:00,100.93,100.99,100.93,100.97,2226.0,92.8987,92.9539,92.8987,92.9355,2226.0
2016-04-15 11:05:00,100.96,100.98,100.92,100.96,4344.0,92.9263,92.9447,92.8895,92.9263,4344.0
2016-04-15 11:10:00,100.93,101.0,100.93,101.0,2989.0,92.8987,92.9631,92.8987,92.9631,2989.0
2016-04-15 11:15:00,100.98,100.99,100.93,100.95,12027.0,92.9447,92.9539,92.8987,92.9171,12027.0
2016-04-15 11:20:00,101.0,101.0,100.97,100.98,4167.0,92.9631,92.9631,92.9355,92.9447,4167.0
2016-04-15 11:25:00,101.01,101.03,100.97,100.99,7032.0,92.9723,92.9908,92.9355,92.9539,7032.0
2016-04-15 11:30:00,100.98,101.02,100.96,101.0,22578.0,92.9447,92.9816,92.9263,92.9631,22578.0
2016-04-15 11:35:00,101.0,101.0,100.96,100.96,39107.0,92.9631,92.9631,92.9263,92.9263,39107.0
2016-04-15 11:40:00,100.97,100.99,100.95,100.98,33939.0,92.9355,92.9539,92.9171,92.9447,33939.0
2016-04-15 11:45:00,100.98,100.99,100.96,100.98,33651.0,92.9447,92.9539,92.9263,92.9447,33651.0
2016-04-15 11:50:00,100.97,100.98,100.96,100.97,19255.0,92.9355,92.9447,92.9263,92.9355,19255.0
2016-04-15 11:55:00,100.98,101.0,100.96,100.98,18763.0,92.9447,92.9631,92.9263,92.9447,18763.0
2016-04-15 12:00:00,100.97,100.98,100.96,100.97,12745.0,92.9355,92.9447,92.9263,92.9355,12745.0
2016-04-15 12:05:00,100.95,100.98,100.95,100.97,4426.0,92.9171,92.9447,92.9171,92.9355,4426.0
2016-04-15 12:10:00,100.97,100.98,100.94,100.94,5175.0,92.9355,92.9447,92.9079,92.9079,5175.0
2016-04-15 12:15:00,100.93,100.96,100.93,100.95,5194.0,92.8987,92.9263,92.8987,92.9171,5194.0
2016-04-15 12:20:00,100.96,101.0,100.95,100.99,2465.0,92.9263,92.9631,92.9171,92.9539,2465.0
2016-04-15 12:25:00,101.0,101.0,100.97,100.99,2646.0,92.9631,92.9631,92.9355,92.9539,2646.0
2016-04-15 12:30:00,100.97,100.98,100.95,100.95,3289.0,92.9355,92.9447,92.9171,92.9171,3289.0
2016-04-15 12:35:00,100.95,100.95,100.89,100.93,6227.0,92.9171,92.9171,92.8619,92.8987,6227.0
2016-04-15 12:40:00,100.92,100.93,100.89,100.93,2344.0,92.8895,92.8987,92.8619,92.8987,2344.0
2016-04-15 12:45:00,100.92,100.93,100.9,100.93,2218.0,92.8895,92.8987,92.8711,92.8987,2218.0
2016-04-15 12:50:00,100.92,100.92,100.91,100.91,592.0,92.8895,92.8895,92.8803,92.8803,592.0
2016-04-15 12:55:00,100.91,100.91,100.88,100.88,2256.0,92.8803,92.8803,92.8527,92.8527,2256.0
2016-04-15 13:00:00,100.88,100.88,100.83,100.83,6901.0,92.8527,92.8527,92.8067,92.8067,6901.0
2016-04-15 13:05:00,100.87,100.88,100.85,100.85,2202.0,92.8435,92.8527,92.8251,92.8251,2202.0
2016-04-15 13:10:00,100.81,100.85,100.81,100.85,3910.0,92.7883,92.8251,92.7883,92.8251,3910.0
2016-04-15 13:15:00,100.85,100.85,100.78,100.78,6664.0,92.8251,92.8251,92.7607,92.7607,6664.0
2016-04-15 13:20:00,100.79,100.84,100.79,100.83,6093.0,92.7699,92.8159,92.7699,92.8067,6093.0
2016-04-15 13:25:00,100.83,100.83,100.77,100.8,4889.0,92.8067,92.8067,92.7514,92.7791,4889.0
2016-04-15 13:30:00,100.8,100.8,100.75,100.79,8285.0,92.7791,92.7791,92.733,92.7699,8285.0
2016-04-15 13:35:00,100.77,100.77,100.69,100.7,4932.0,92.7514,92.7514,92.6778,92.687,4932.0
2016-04-15 13:40:00,100.69,100.77,100.69,100.76,14230.0,92.6778,92.7514,92.6778,92.7422,14230.0
2016-04-15 13:45:00,100.75,100.77,100.73,100.76,9034.0,92.733,92.7514,92.7146,92.7422,9034.0
2016-04-15 13:50:00,100.76,100.77,100.75,100.76,1178.0,92.7422,92.7514,92.733,92.7422,1178.0
2016-04-15 13:55:00,100.77,100.81,100.77,100.78,4943.0,92.7514,92.7883,92.7514,92.7607,4943.0
2016-04-15 14:00:00,100.8,100.82,100.79,100.81,3618.0,92.7791,92.7975,92.7699,92.7883,3618.0
2016-04-15 14:05:00,100.8,100.81,100.78,100.79,4706.0,92.7791,92.7883,92.7607,92.7699,4706.0
2016-04-15 14:10:00,100.78,100.81,100.72,100.73,16622.0,92.7607,92.7883,92.7054,92.7146,16622.0
2016-04-15 14:15:00,100.74,100.8,100.73,100.77,3245.0,92.7238,92.7791,92.7146,92.7514,3245.0
2016-04-15 14:20:00,100.77,100.81,100.76,100.81,8396.0,92.7514,92.7883,92.7422,92.7883,8396.0
2016-04-15 14:25:00,100.81,100.86,100.81,100.86,3767.0,92.7883,92.8343,92.7883,92.8343,3767.0
2016-04-15 14:30:00,100.86,100.87,100.82,100.87,9392.0,92.8343,92.8435,92.7975,92.8435,9392.0
2016-04-15 14:35:00,100.86,100.88,100.82,100.87,29842.0,92.8343,92.8527,92.7975,92.8435,29842.0
2016-04-15 14:40:00,100.88,100.9,100.87,100.88,15599.0,92.8527,92.8711,92.8435,92.8527,15599.0
2016-04-15 14:45:00,100.88,100.9,100.87,100.89,6131.0,92.8527,92.8711,92.8435,92.8619,6131.0
2016-04-15 14:50:00,100.91,100.94,100.89,100.94,8017.0,92.8803,92.9079,92.8619,92.9079,8017.0
2016-04-15 14:55:00,100.94,100.99,100.92,100.99,5163.0,92.9079,92.9539,92.8895,92.9539,5163.0
2016-04-15 15:00:00,101.0,101.0,100.95,100.97,5007.0,92.9631,92.9631,92.9171,92.9355,5007.0
2016-04-15 15:05:00,100.97,100.99,100.95,100.96,20638.0,92.9355,92.9539,92.9171,92.9263,20638.0
2016-04-15 15:10:00,100.95,101.0,100.93,100.95,21922.0,92.9171,92.9631,92.8987,92.9171,21922.0
2016-04-15 15:15:00,100.97,100.97,100.94,100.94,2296.0,92.9355,92.9355,92.9079,92.9079,2296.0
2016-04-15 15:20:00,100.95,101.01,100.95,100.99,19330.0,92.9171,92.9723,92.9171,92.9539,19330.0
2016-04-15 15:25:00,100.99,101.01,100.99,100.99,7593.0,92.9539,92.9723,92.9539,92.9539,7593.0
2016-04-15 15:30:00,101.0,101.03,100.98,101.0,6961.0,92.9631,92.9908,92.9447,92.9631,6961.0
2016-04-15 15:35:00,101.0,101.0,100.97,100.97,11753.0,92.9631,92.9631,92.9355,92.9355,11753.0
2016-04-15 15:40:00,100.96,100.97,100.93,100.95,9725.0,92.9263,92.9355,92.8987,92.9171,9725.0
2016-04-15 15:45:00,100.94,100.95,100.89,100.9,9868.0,92.9079,92.9171,92.8619,92.8711,9868.0
2016-04-15 15:50:00,100.91,100.95,100.91,100.93,10984.0,92.8803,92.9171,92.8803,92.8987,10984.0
2016-04-15 15:55:00,100.93,101.01,100.93,100.99,17929.0,92.8987,92.9723,92.8987,92.9539,17929.0
2016-04-18 09:30:00,100.71,100.81,100.68,100.74,22500.0,92.6962,92.7883,92.6686,92.7238,22500.0
2016-04-18 09:35:00,100.76,100.86,100.76,100.81,15716.0,92.7422,92.8343,92.7422,92.7883,15716.0
2016-04-18 09:40:00,100.93,100.95,100.83,100.83,4399.0,92.8987,92.9171,92.8067,92.8067,4399.0
2016-04-18 09:45:00,100.84,100.91,100.81,100.91,19904.0,92.8159,92.8803,92.7883,92.8803,19904.0
2016-04-18 09:50:00,100.89,100.97,100.86,100.96,13792.0,92.8619,92.9355,92.8343,92.9263,13792.0
2016-04-18 09:55:00,100.97,100.97,100.93,100.97,5907.0,92.9355,92.9355,92.8987,92.9355,5907.0
2016-04-18 10:00:00,100.95,101.17,100.95,101.12,22840.0,92.9171,93.1196,92.9171,93.0736,22840.0
2016-04-18 10:05:00,101.15,101.2,101.14,101.2,6235.0,93.1012,93.1472,93.092,93.1472,6235.0
2016-04-18 10:10:00,101.17,101.24,101.14,101.24,5190.0,93.1196,93.184,93.092,93.184,5190.0
2016-04-18 10:15:00,101.25,101.32,101.25,101.28,6384.0,93.1933,93.2577,93.1933,93.2209,6384.0
2016-04-18 10:20:00,101.27,101.33,101.26,101.31,5688.0,93.2117,93.2669,93.2025,93.2485,5688.0
2016-04-18 10:25:00,101.32,101.38,101.31,101.35,4639.0,93.2577,93.3129,93.2485,93.2853,4639.0
2016-04-18 10:30:00,101.37,101.43,101.36,101.4,4108.0,93.3037,93.3589,93.2945,93.3313,4108.0
2016-04-18 10:35:00,101.4,101.4,101.35,101.36,4143.0,93.3313,93.3313,93.2853,93.2945,4143.0
2016-04-18 10:40:00,101.39,101.42,101.38,101.39,3724.0,93.3221,93.3497,93.3129,93.3221,3724.0
2016-04-18 10:45:00,101.4,101.42,101.33,101.37,7720.0,93.3313,93.3497,93.2669,93.3037,7720.0
2016-04-18 10:50:00,101.36,101.49,101.34,101.49,6236.0,93.2945,93.4142,93.2761,93.4142,6236.0
2016-04-18 10:55:00,101.48,101.49,101.39,101.4,3238.0,93.405,93.4142,93.3221,93.3313,3238.0
2016-04-18 11:00:00,101.38,101.39,101.35,101.38,1695.0,93.3129,93.3221,93.2853,93.3129,1695.0
2016-04-18 11:05:00,101.37,101.38,101.33,101.34,2780.0,93.3037,93.3129,93.2669,93.2761,2780.0
2016-04-18 11:10:00,101.35,101.42,101.34,101.34,6247.0,93.2853,93.3497,93.2761,93.2761,6247.0
2016-04-18 11:15:00,101.37,101.4,101.32,101.33,14216.0,93.3037,93.3313,93.2577,93.2669,14216.0
2016-04-18 11:20:00,101.36,101.4,101.35,101.36,3168.0,93.2945,93.3313,93.2853,93.2945,3168.0
2016-04-18 11:25:00,101.31,101.32,101.26,101.29,9076.0,93.2485,93.2577,93.2025,93.2301,9076.0
2016-04-18 11:30:00,101.3,101.32,101.25,101.25,10495.0,93.2393,93.2577,93.1933,93.1933,10495.0
2016-04-18 11:35:00,101.25,101.3,101.25,101.28,4041.0,93.1933,93.2393,93.1933,93.2209,4041.0
2016-04-18 11:40:00,101.29,101.31,101.27,101.27,2690.0,93.2301,93.2485,93.2117,93.2117,2690.0
2016-04-18 11:45:00,101.3,101.32,101.23,101.24,13759.0,93.2393,93.2577,93.1748,93.184,13759.0
2016-04-18 11:50:00,101.24,101.27,101.22,101.26,5365.0,93.184,93.2117,93.1656,93.2025,5365.0
2016-04-18 11:55:00,101.25,101.29,101.24,101.25,3259.0,93.1933,93.2301,93.184,93.1933,3259.0
2016-04-18 12:00:00,101.24,101.3,101.24,101.29,6825.0,93.184,93.2393,93.184,93.2301,6825.0
2016-04-18 12:05:00,101.29,101.3,101.26,101.28,4599.0,93.2301,93.2393,93.2025,93.2209,4599.0
2016-04-18 12:10:00,101.29,101.3,101.27,101.27,1610.0,93.2301,93.2393,93.2117,93.2117,1610.0
2016-04-18 12:15:00,101.26,101.29,101.25,101.26,4694.0,93.2025,93.2301,93.1933,93.2025,4694.0
2016-04-18 12:20:00,101.25,101.35,101.25,101.33,7001.0,93.1933,93.2853,93.1933,93.2669,7001.0
2016-04-18 12:25:00,101.32,101.35,101.31,101.31,4123.0,93.2577,93.2853,93.2485,93.2485,4123.0
2016-04-18 12:30:00,101.31,101.43,101.31,101.38,16128.0,93.2485,93.3589,93.2485,93.3129,16128.0
2016-04-18 12:35:00,101.37,101.41,101.36,101.39,4105.0,93.3037,93.3405,93.2945,93.3221,4105.0
2016-04-18 12:40:00,101.38,101.41,101.38,101.38,7250.0,93.3129,93.3405,93.3129,93.3129,7250.0
2016-04-18 12:45:00,101.41,101.42,101.38,101.4,2568.0,93.3405,93.3497,93.3129,93.3313,2568.0
2016-04-18 12:50:00,101.41,101.42,101.37,101.37,1169.0,93.3405,93.3497,93.3037,93.3037,1169.0
2016-04-18 12:55:00,101.36,101.4,101.34,101.35,6391.0,93.2945,93.3313,93.2761,93.2853,6391.0
2016-04-18 13:00:00,101.35,101.35,101.29,101.31,5888.0,93.2853,93.2853,93.2301,93.2485,5888.0
2016-04-18 13:05:00,101.32,101.32,101.28,101.3,6277.0,93.2577,93.2577,93.2209,93.2393,6277.0
2016-04-18 13:10:00,101.3,101.31,101.27,101.28,3323.0,93.2393,93.2485,93.2117,93.2209,3323.0
2016-04-18 13:15:00,101.25,101.3,101.24,101.25,4721.0,93.1933,93.2393,93.184,93.1933,4721.0
2016-04-18 13:20:00,101.25,101.35,101.25,101.35,7078.0,93.1933,93.2853,93.1933,93.2853,7078.0
2016-04-18 13:25:00,101.35,101.35,101.29,101.29,7936.0,93.2853,93.2853,93.2301,93.2301,7936.0
2016-04-18 13:30:00,101.32,101.32,101.29,101.32,2289.0,93.2577,93.2577,93.2301,93.2577,2289.0
2016-04-18 13:35:00,101.31,101.32,101.28,101.29,9865.0,93.2485,93.2577,93.2209,93.2301,9865.0
2016-04-18 13:40:00,101.31,101.4,101.31,101.38,9568.0,93.2485,93.3313,93.2485,93.3129,9568.0
2016-04-18 13:45:00,101.39,101.42,101.37,101.38,7965.0,93.3221,93.3497,93.3037,93.3129,7965.0
2016-04-18 13:50:00,101.39,101.39,101.36,101.37,10651.0,93.3221,93.3221,93.2945,93.3037,10651.0
2016-04-18 13:55:00,101.39,101.42,101.37,101.42,12538.0,93.3221,93.3497,93.3037,93.3497,12538.0
2016-04-18 14:00:00,101.41,101.42,101.32,101.38,29783.0,93.3405,93.3497,93.2577,93.3129,29783.0
2016-04-18 14:05:00,101.36,101.39,101.36,101.38,10072.0,93.2945,93.3221,93.2945,93.3129,10072.0
2016-04-18 14:10:00,101.38,101.42,101.36,101.41,100268.0,93.3129,93.3497,93.2945,93.3405,100268.0
2016-04-18 14:15:00,101.42,101.44,101.41,101.42,4648.0,93.3497,93.3681,93.3405,93.3497,4648.0
2016-04-18 14:20:00,101.43,101.48,101.43,101.43,9193.0,93.3589,93.405,93.3589,93.3589,9193.0
2016-04-18 14:25:00,101.44,101.47,101.41,101.42,41239.0,93.3681,93.3957,93.3405,93.3497,41239.0
2016-04-18 14:30:00,101.41,101.46,101.4,101.42,10153.0,93.3405,93.3865,93.3313,93.3497,10153.0
2016-04-18 14:35:00,101.43,101.5,101.42,101.48,16738.0,93.3589,93.4234,93.3497,93.405,16738.0
2016-04-18 14:40:00,101.48,101.5,101.46,101.5,9518.0,93.405,93.4234,93.3865,93.4234,9518.0
2016-04-18 14:45:00,101.5,101.51,101.47,101.5,10617.0,93.4234,93.4326,93.3957,93.4234,10617.0
2016-04-18 14:50:00,101.52,101.54,101.48,101.5,8439.0,93.4418,93.4602,93.405,93.4234,8439.0
2016-04-18 14:55:00,101.5,101.5,101.45,101.47,15666.0,93.4234,93.4234,93.3773,93.3957,15666.0
2016-04-18 15:00:00,101.47,101.48,101.44,101.46,3381.0,93.3957,93.405,93.3681,93.3865,3381.0
2016-04-18 15:05:00,101.45,101.46,101.42,101.44,5571.0,93.3773,93.3865,93.3497,93.3681,5571.0
2016-04-18 15:10:00,101.44,101.45,101.4,101.41,16927.0,93.3681,93.3773,93.3313,93.3405,16927.0
2016-04-18 15:15:00,101.4,101.46,101.4,101.45,8175.0,93.3313,93.3865,93.3313,93.3773,8175.0
2016-04-18 15:20:00,101.46,101.48,101.4,101.41,11994.0,93.3865,93.405,93.3313,93.3405,11994.0
2016-04-18 15:25:00,101.41,101.48,101.39,101.44,55454.0,93.3405,93.405,93.3221,93.3681,55454.0
2016-04-18 15:30:00,101.43,101.47,101.42,101.45,20721.0,93.3589,93.3957,93.3497,93.3773,20721.0
2016-04-18 15:35:00,101.46,101.49,101.44,101.45,15592.0,93.3865,93.4142,93.3681,93.3773,15592.0
2016-04-18 15:40:00,101.46,101.54,101.46,101.53,19391.0,93.3865,93.4602,93.3865,93.451,19391.0
2016-04-18 15:45:00,101.52,101.55,101.49,101.5,21749.0,93.4418,93.4694,93.4142,93.4234,21749.0
2016-04-18 15:50:00,101.51,101.54,101.49,101.52,25854.0,93.4326,93.4602,93.4142,93.4418,25854.0
2016-04-18 15:55:00,101.51,101.54,101.48,101.52,55480.0,93.4326,93.4602,93.405,93.4418,55480.0
2016-04-19 09:30:00,101.77,101.77,101.58,101.58,48833.0,93.6719,93.6719,93.497,93.497,48833.0
2016-04-19 09:35:00,101.6,101.61,101.5,101.51,16098.0,93.5154,93.5246,93.4234,93.4326,16098.0
2016-04-19 09:40:00,101.48,101.51,101.44,101.48,9284.0,93.405,93.4326,93.3681,93.405,9284.0
2016-04-19 09:45:00,101.48,101.57,101.46,101.54,10456.0,93.405,93.4878,93.3865,93.4602,10456.0
2016-04-19 09:50:00,101.55,101.56,101.43,101.46,11627.0,93.4694,93.4786,93.3589,93.3865,11627.0
2016-04-19 09:55:00,101.47,101.57,101.46,101.55,11824.0,93.3957,93.4878,93.3865,93.4694,11824.0
2016-04-19 10:00:00,101.57,101.58,101.52,101.53,12857.0,93.4878,93.497,93.4418,93.451,12857.0
2016-04-19 10:05:00,101.53,101.62,101.52,101.56,10173.0,93.451,93.5338,93.4418,93.4786,10173.0
2016-04-19 10:10:00,101.55,101.62,101.54,101.62,10192.0,93.4694,93.5338,93.4602,93.5338,10192.0
2016-04-19 10:15:00,101.66,101.66,101.59,101.63,11834.0,93.5706,93.5706,93.5062,93.543,11834.0
2016-04-19 10:20:00,101.64,101.66,101.56,101.57,4780.0,93.5522,93.5706,93.4786,93.4878,4780.0
2016-04-19 10:25:00,101.57,101.63,101.57,101.59,11603.0,93.4878,93.543,93.4878,93.5062,11603.0
2016-04-19 10:30:00,101.59,101.66,101.59,101.66,14902.0,93.5062,93.5706,93.5062,93.5706,14902.0
2016-04-19 10:35:00,101.65,101.65,101.52,101.53,10718.0,93.5614,93.5614,93.4418,93.451,10718.0
2016-04-19 10:40:00,101.53,101.56,101.47,101.51,23912.0,93.451,93.4786,93.3957,93.4326,23912.0
2016-04-19 10:45:00,101.53,101.53,101.43,101.45,18000.0,93.451,93.451,93.3589,93.3773,18000.0
2016-04-19 10:50:00,101.46,101.56,101.46,101.55,11527.0,93.3865,93.4786,93.3865,93.4694,11527.0
2016-04-19 10:55:00,101.56,101.59,101.53,101.57,19848.0,93.4786,93.5062,93.451,93.4878,19848.0
2016-04-19 11:00:00,101.58,101.59,101.52,101.58,6828.0,93.497,93.5062,93.4418,93.497,6828.0
2016-04-19 11:05:00,101.59,101.62,101.55,101.55,22948.0,93.5062,93.5338,93.4694,93.4694,22948.0
2016-04-19 11:10:00,101.54,101.56,101.48,101.48,8188.0,93.4602,93.4786,93.405,93.405,8188.0
2016-04-19 11:15:00,101.49,101.49,101.42,101.44,3432.0,93.4142,93.4142,93.3497,93.3681,3432.0
2016-04-19 11:20:00,101.43,101.45,101.41,101.41,5311.0,93.3589,93.3773,93.3405,93.3405,5311.0
2016-04-19 11:25:00,101.4,101.41,101.37,101.39,5911.0,93.3313,93.3405,93.3037,93.3221,5911.0
2016-04-19 11:30:00,101.39,101.43,101.34,101.43,12919.0,93.3221,93.3589,93.2761,93.3589,12919.0
2016-04-19 11:35:00,101.42,101.46,101.41,101.45,17568.0,93.3497,93.3865,93.3405,93.3773,17568.0
2016-04-19 11:40:00,101.45,101.46,101.4,101.41,11435.0,93.3773,93.3865,93.3313,93.3405,11435.0
2016-04-19 11:45:00,101.41,101.45,101.36,101.36,16047.0,93.3405,93.3773,93.2945,93.2945,16047.0
2016-04-19 11:50:00,101.36,101.36,101.2,101.22,11638.0,93.2945,93.2945,93.1472,93.1656,11638.0
2016-04-19 11:55:00,101.22,101.23,101.14,101.14,11712.0,93.1656,93.1748,93.092,93.092,11712.0
2016-04-19 12:00:00,101.15,101.17,101.12,101.13,5692.0,93.1012,93.1196,93.0736,93.0828,5692.0
2016-04-19 12:05:00,101.14,101.15,101.09,101.11,2460.0,93.092,93.1012,93.046,93.0644,2460.0
2016-04-19 12:10:00,101.09,101.13,101.05,101.05,10214.0,93.046,93.0828,93.0092,93.0092,10214.0
2016-04-19 12:15:00,101.05,101.07,100.99,100.99,7118.0,93.0092,93.0276,92.9539,92.9539,7118.0
2016-04-19 12:20:00,100.98,101.02,100.95,100.98,8290.0,92.9447,92.9816,92.9171,92.9447,8290.0
2016-04-19 12:25:00,100.98,101.05,100.97,101.04,5995.0,92.9447,93.0092,92.9355,93.0,5995.0
2016-04-19 12:30:00,101.02,101.05,101.0,101.02,11392.0,92.9816,93.0092,92.9631,92.9816,11392.0
2016-04-19 12:35:00,101.02,101.03,101.0,101.03,1004.0,92.9816,92.9908,92.9631,92.9908,1004.0
2016-04-19 12:40:00,101.01,101.02,100.97,100.98,5420.0,92.9723,92.9816,92.9355,92.9447,5420.0
2016-04-19 12:45:00,101.02,101.02,100.91,100.93,6225.0,92.9816,92.9816,92.8803,92.8987,6225.0
2016-04-19 12:50:00,100.93,101.08,100.91,101.07,6283.0,92.8987,93.0368,92.8803,93.0276,6283.0
2016-04-19 12:55:00,101.07,101.14,101.07,101.14,9468.0,93.0276,93.092,93.0276,93.092,9468.0
2016-04-19 13:00:00,101.12,101.17,101.11,101.16,4292.0,93.0736,93.1196,93.0644,93.1104,4292.0
2016-04-19 13:05:00,101.16,101.17,101.13,101.17,6086.0,93.1104,93.1196,93.0828,93.1196,6086.0
2016-04-19 13:10:00,101.13,101.19,101.12,101.19,5311.0,93.0828,93.138,93.0736,93.138,5311.0
2016-04-19 13:15:00,101.19,101.21,101.14,101.14,11045.0,93.138,93.1564,93.092,93.092,11045.0
2016-04-19 13:20:00,101.15,101.22,101.14,101.22,5948.0,93.1012,93.1656,93.092,93.1656,5948.0
2016-04-19 13:25:00,101.21,101.27,101.21,101.26,3859.0,93.1564,93.2117,93.1564,93.2025,3859.0
2016-04-19 13:30:00,101.23,101.24,101.2,101.21,2915.0,93.1748,93.184,93.1472,93.1564,2915.0
2016-04-19 13:35:00,101.2,101.2,101.17,101.18,4588.0,93.1472,93.1472,93.1196,93.1288,4588.0
2016-04-19 13:40:00,101.17,101.23,101.17,101.22,4671.0,93.1196,93.1748,93.1196,93.1656,4671.0
2016-04-19 13:45:00,101.21,101.3,101.21,101.29,8512.0,93.1564,93.2393,93.1564,93.2301,8512.0
2016-04-19 13:50:00,101.31,101.32,101.28,101.32,10297.0,93.2485,93.2577,93.2209,93.2577,10297.0
2016-04-19 13:55:00,101.32,101.35,101.29,101.32,4832.0,93.2577,93.2853,93.2301,93.2577,4832.0
2016-04-19 14:00:00,101.32,101.39,101.31,101.31,14750.0,93.2577,93.3221,93.2485,93.2485,14750.0
2016-04-19 14:05:00,101.31,101.32,101.27,101.3,12172.0,93.2485,93.2577,93.2117,93.2393,12172.0
2016-04-19 14:10:00,101.32,101.34,101.29,101.33,24977.0,93.2577,93.2761,93.2301,93.2669,24977.0
2016-04-19 14:15:00,101.34,101.35,101.31,101.31,9756.0,93.2761,93.2853,93.2485,93.2485,9756.0
2016-04-19 14:20:00,101.31,101.36,101.3,101.33,22415.0,93.2485,93.2945,93.2393,93.2669,22415.0
2016-04-19 14:25:00,101.33,101.34,101.25,101.26,23753.0,93.2669,93.2761,93.1933,93.2025,23753.0
2016-04-19 14:30:00,101.25,101.31,101.24,101.24,22704.0,93.1933,93.2485,93.184,93.184,22704.0
2016-04-19 14:35:00,101.25,101.26,101.23,101.24,89687.0,93.1933,93.2025,93.1748,93.184,89687.0
2016-04-19 14:40:00,101.25,101.31,101.24,101.3,13753.0,93.1933,93.2485,93.184,93.2393,13753.0
2016-04-19 14:45:00,101.3,101.34,101.29,101.33,9664.0,93.2393,93.2761,93.2301,93.2669,9664.0
2016-04-19 14:50:00,101.34,101.35,101.3,101.32,9308.0,93.2761,93.2853,93.2393,93.2577,9308.0
2016-04-19 14:55:00,101.33,101.34,101.24,101.25,106842.0,93.2669,93.2761,93.184,93.1933,106842.0
2016-04-19 15:00:00,101.24,101.24,101.18,101.23,21229.0,93.184,93.184,93.1288,93.1748,21229.0
2016-04-19 15:05:00,101.22,101.28,101.22,101.26,5728.0,93.1656,93.2209,93.1656,93.2025,5728.0
2016-04-19 15:10:00,101.25,101.35,101.25,101.33,144681.0,93.1933,93.2853,93.1933,93.2669,144681.0
2016-04-19 15:15:00,101.33,101.37,101.29,101.32,52524.0,93.2669,93.3037,93.2301,93.2577,52524.0
2016-04-19 15:20:00,101.31,101.36,101.3,101.36,16885.0,93.2485,93.2945,93.2393,93.2945,16885.0
2016-04-19 15:25:00,101.36,101.37,101.29,101.33,23185.0,93.2945,93.3037,93.2301,93.2669,23185.0
2016-04-19 15:30:00,101.33,101.39,101.33,101.34,16991.0,93.2669,93.3221,93.2669,93.2761,16991.0
2016-04-19 15:35:00,101.35,101.39,101.33,101.39,20493.0,93.2853,93.3221,93.2669,93.3221,20493.0
2016-04-19 15:40:00,101.38,101.39,101.33,101.33,23687.0,93.3129,93.3221,93.2669,93.2669,23687.0
2016-04-19 15:45:00,101.33,101.35,101.3,101.35,18965.0,93.2669,93.2853,93.2393,93.2853,18965.0
2016-04-19 15:50:00,101.34,101.38,101.29,101.3,15628.0,93.2761,93.3129,93.2301,93.2393,15628.0
2016-04-19 15:55:00,101.3,101.37,101.27,101.36,63487.0,93.2393,93.3037,93.2117,93.2945,63487.0
2016-04-20 09:30:00,101.49,101.49,101.26,101.32,90362.0,93.4142,93.4142,93.2025,93.2577,90362.0
2016-04-20 09:35:00,101.31,101.31,101.14,101.22,12392.0,93.2485,93.2485,93.092,93.1656,12392.0
2016-04-20 09:40:00,101.18,101.22,101.16,101.21,9055.0,93.1288,93.1656,93.1104,93.1564,9055.0
2016-04-20 09:45:00,101.2,101.3,101.19,101.3,24786.0,93.1472,93.2393,93.138,93.2393,24786.0
2016-04-20 09:50:00,101.31,101.44,101.31,101.4,12912.0,93.2485,93.3681,93.2485,93.3313,12912.0
2016-04-20 09:55:00,101.39,101.45,101.37,101.38,10527.0,93.3221,93.3773,93.3037,93.3129,10527.0
2016-04-20 10:00:00,101.38,101.4,101.32,101.33,18071.0,93.3129,93.3313,93.2577,93.2669,18071.0
2016-04-20 10:05:00,101.35,101.39,101.33,101.37,12982.0,93.2853,93.3221,93.2669,93.3037,12982.0
2016-04-20 10:10:00,101.36,101.44,101.36,101.42,21215.0,93.2945,93.3681,93.2945,93.3497,21215.0
2016-04-20 10:15:00,101.43,101.44,101.34,101.36,17040.0,93.3589,93.3681,93.2761,93.2945,17040.0
2016-04-20 10:20:00,101.35,101.36,101.24,101.26,23750.0,93.2853,93.2945,93.184,93.2025,23750.0
2016-04-20 10:25:00,101.24,101.25,101.2,101.23,7665.0,93.184,93.1933,93.1472,93.1748,7665.0
2016-04-20 10:30:00,101.22,101.31,101.22,101.3,18812.0,93.1656,93.2485,93.1656,93.2393,18812.0
2016-04-20 10:35:00,101.3,101.3,101.1,101.12,16332.0,93.2393,93.2393,93.0552,93.0736,16332.0
2016-04-20 10:40:00,101.12,101.12,101.06,101.08,16830.0,93.0736,93.0736,93.0184,93.0368,16830.0
2016-04-20 10:45:00,101.07,101.13,101.05,101.11,23385.0,93.0276,93.0828,93.0092,93.0644,23385.0
2016-04-20 10:50:00,101.12,101.17,101.09,101.15,20049.0,93.0736,93.1196,93.046,93.1012,20049.0
2016-04-20 10:55:00,101.16,101.26,101.16,101.24,24120.0,93.1104,93.2025,93.1104,93.184,24120.0
2016-04-20 11:00:00,101.26,101.28,101.23,101.25,9699.0,93.2025,93.2209,93.1748,93.1933,9699.0
2016-04-20 11:05:00,101.25,101.36,101.25,101.35,17230.0,93.1933,93.2945,93.1933,93.2853,17230.0
2016-04-20 11:10:00,101.36,101.38,101.34,101.38,26662.0,93.2945,93.3129,93.2761,93.3129,26662.0
2016-04-20 11:15:00,101.4,101.46,101.4,101.46,8161.0,93.3313,93.3865,93.3313,93.3865,8161.0
2016-04-20 11:20:00,101.47,101.53,101.47,101.5,9996.0,93.3957,93.451,93.3957,93.4234,9996.0
2016-04-20 11:25:00,101.51,101.56,101.51,101.54,21616.0,93.4326,93.4786,93.4326,93.4602,21616.0
2016-04-20 11:30:00,101.54,101.54,101.49,101.53,10034.0,93.4602,93.4602,93.4142,93.451,10034.0
2016-04-20 11:35:00,101.53,101.56,101.51,101.53,16315.0,93.451,93.4786,93.4326,93.451,16315.0
2016-04-20 11:40:00,101.53,101.56,101.51,101.55,12014.0,93.451,93.4786,93.4326,93.4694,12014.0
2016-04-20 11:45:00,101.55,101.59,101.53,101.53,17621.0,93.4694,93.5062,93.451,93.451,17621.0
2016-04-20 11:50:00,101.53,101.54,101.48,101.5,11437.0,93.451,93.4602,93.405,93.4234,11437.0
2016-04-20 11:55:00,101.5,101.51,101.47,101.48,12154.0,93.4234,93.4326,93.3957,93.405,12154.0
2016-04-20 12:00:00,101.48,101.51,101.46,101.49,12815.0,93.405,93.4326,93.3865,93.4142,12815.0
2016-04-20 12:05:00,101.5,101.52,101.47,101.48,8301.0,93.4234,93.4418,93.3957,93.405,8301.0
2016-04-20 12:10:00,101.49,101.49,101.42,101.42,9684.0,93.4142,93.4142,93.3497,93.3497,9684.0
2016-04-20 12:15:00,101.43,101.48,101.41,101.47,14121.0,93.3589,93.405,93.3405,93.3957,14121.0
2016-04-20 12:20:00,101.46,101.47,101.43,101.47,17822.0,93.3865,93.3957,93.3589,93.3957,17822.0
2016-04-20 12:25:00,101.47,101.48,101.44,101.48,12400.0,93.3957,93.405,93.3681,93.405,12400.0
2016-04-20 12:30:00,101.49,101.5,101.45,101.5,10621.0,93.4142,93.4234,93.3773,93.4234,10621.0
2016-04-20 12:35:00,101.5,101.55,101.49,101.55,11468.0,93.4234,93.4694,93.4142,93.4694,11468.0
2016-04-20 12:40:00,101.56,101.6,101.55,101.58,17249.0,93.4786,93.5154,93.4694,93.497,17249.0
2016-04-20 12:45:00,101.59,101.59,101.53,101.56,8791.0,93.5062,93.5062,93.451,93.4786,8791.0
2016-04-20 12:50:00,101.56,101.56,101.5,101.5,10848.0,93.4786,93.4786,93.4234,93.4234,10848.0
2016-04-20 12:55:00,101.5,101.53,101.5,101.52,8763.0,93.4234,93.451,93.4234,93.4418,8763.0
2016-04-20 13:00:00,101.53,101.57,101.53,101.55,14803.0,93.451,93.4878,93.451,93.4694,14803.0
2016-04-20 13:05:00,101.55,101.56,101.44,101.45,136032.0,93.4694,93.4786,93.3681,93.3773,136032.0
2016-04-20 13:10:00,101.45,101.49,101.44,101.47,6440.0,93.3773,93.4142,93.3681,93.3957,6440.0
2016-04-20 13:15:00,101.48,101.52,101.48,101.5,5761.0,93.405,93.4418,93.405,93.4234,5761.0
2016-04-20 13:20:00,101.5,101.53,101.49,101.51,10534.0,93.4234,93.451,93.4142,93.4326,10534.0
2016-04-20 13:25:00,101.5,101.52,101.47,101.52,6433.0,93.4234,93.4418,93.3957,93.4418,6433.0
2016-04-20 13:30:00,101.51,101.58,101.51,101.56,4691.0,93.4326,93.497,93.4326,93.4786,4691.0
2016-04-20 13:35:00,101.55,101.56,101.52,101.54,4966.0,93.4694,93.4786,93.4418,93.4602,4966.0
2016-04-20 13:40:00,101.55,101.56,101.53,101.56,5054.0,93.4694,93.4786,93.451,93.4786,5054.0
2016-04-20 13:45:00,101.55,101.62,101.55,101.59,20356.0,93.4694,93.5338,93.4694,93.5062,20356.0
2016-04-20 13:50:00,101.6,101.66,101.6,101.64,9459.0,93.5154,93.5706,93.5154,93.5522,9459.0
2016-04-20 13:55:00,101.65,101.65,101.59,101.59,4986.0,93.5614,93.5614,93.5062,93.5062,4986.0
2016-04-20 14:00:00,101.59,101.6,101.58,101.58,8243.0,93.5062,93.5154,93.497,93.497,8243.0
2016-04-20 14:05:00,101.58,101.59,101.56,101.57,5585.0,93.497,93.5062,93.4786,93.4878,5585.0
2016-04-20 14:10:00,101.57,101.62,101.57,101.6,15083.0,93.4878,93.5338,93.4878,93.5154,15083.0
2016-04-20 14:15:00,101.62,101.66,101.61,101.65,8813.0,93.5338,93.5706,93.5246,93.5614,8813.0
2016-04-20 14:20:00,101.64,101.74,101.64,101.66,25915.0,93.5522,93.6443,93.5522,93.5706,25915.0
2016-04-20 14:25:00,101.67,101.69,101.66,101.68,12371.0,93.5798,93.5982,93.5706,93.589,12371.0
2016-04-20 14:30:00,101.67,101.72,101.67,101.72,25546.0,93.5798,93.6259,93.5798,93.6259,25546.0
2016-04-20 14:35:00,101.71,101.73,101.69,101.7,26677.0,93.6166,93.6351,93.5982,93.6074,26677.0
2016-04-20 14:40:00,101.69,101.74,101.69,101.72,11889.0,93.5982,93.6443,93.5982,93.6259,11889.0
2016-04-20 14:45:00,101.72,101.72,101.66,101.67,5169.0,93.6259,93.6259,93.5706,93.5798,5169.0
2016-04-20 14:50:00,101.68,101.73,101.68,101.71,34621.0,93.589,93.6351,93.589,93.6166,34621.0
2016-04-20 14:55:00,101.71,101.75,101.71,101.74,38667.0,93.6166,93.6535,93.6166,93.6443,38667.0
2016-04-20 15:00:00,101.73,101.78,101.73,101.77,47113.0,93.6351,93.6811,93.6351,93.6719,47113.0
2016-04-20 15:05:00,101.76,101.77,101.72,101.72,53058.0,93.6627,93.6719,93.6259,93.6259,53058.0
2016-04-20 15:10:00,101.72,101.73,101.65,101.66,18017.0,93.6259,93.6351,93.5614,93.5706,18017.0
2016-04-20 15:15:00,101.66,101.66,101.61,101.62,27107.0,93.5706,93.5706,93.5246,93.5338,27107.0
2016-04-20 15:20:00,101.64,101.66,101.6,101.63,24074.0,93.5522,93.5706,93.5154,93.543,24074.0
2016-04-20 15:25:00,101.63,101.66,101.61,101.62,38714.0,93.543,93.5706,93.5246,93.5338,38714.0
2016-04-20 15:30:00,101.61,101.62,101.52,101.52,94850.0,93.5246,93.5338,93.4418,93.4418,94850.0
2016-04-20 15:35:00,101.52,101.53,101.45,101.48,47510.0,93.4418,93.451,93.3773,93.405,47510.0
2016-04-20 15:40:00,101.47,101.48,101.38,101.38,23993.0,93.3957,93.405,93.3129,93.3129,23993.0
2016-04-20 15:45:00,101.38,101.46,101.37,101.39,21009.0,93.3129,93.3865,93.3037,93.3221,21009.0
2016-04-20 15:50:00,101.4,101.43,101.36,101.36,17036.0,93.3313,93.3589,93.2945,93.2945,17036.0
2016-04-20 15:55:00,101.35,101.44,101.31,101.32,94786.0,93.2853,93.3681,93.2485,93.2577,94786.0
2016-04-21 09:30:00,101.53,101.56,101.24,101.33,106428.0,93.451,93.4786,93.184,93.2669,106428.0
2016-04-21 09:35:00,101.38,101.39,101.27,101.34,24433.0,93.3129,93.3221,93.2117,93.2761,24433.0
2016-04-21 09:40:00,101.31,101.31,101.19,101.19,4600.0,93.2485,93.2485,93.138,93.138,4600.0
2016-04-21 09:45:00,101.17,101.17,101.07,101.09,5369.0,93.1196,93.1196,93.0276,93.046,5369.0
2016-04-21 09:50:00,101.1,101.19,101.07,101.18,5630.0,93.0552,93.138,93.0276,93.1288,5630.0
2016-04-21 09:55:00,101.13,101.16,101.09,101.1,5871.0,93.0828,93.1104,93.046,93.0552,5871.0
2016-04-21 10:00:00,101.09,101.13,101.06,101.12,30589.0,93.046,93.0828,93.0184,93.0736,30589.0
2016-04-21 10:05:00,101.08,101.12,100.99,101.07,11323.0,93.0368,93.0736,92.9539,93.0276,11323.0
2016-04-21 10:10:00,101.06,101.12,101.06,101.07,7124.0,93.0184,93.0736,93.0184,93.0276,7124.0
2016-04-21 10:15:00,101.07,101.1,100.98,101.08,16303.0,93.0276,93.0552,92.9447,93.0368,16303.0
2016-04-21 10:20:00,101.12,101.18,101.11,101.16,5592.0,93.0736,93.1288,93.0644,93.1104,5592.0
2016-04-21 10:25:00,101.18,101.24,101.14,101.18,6239.0,93.1288,93.184,93.092,93.1288,6239.0
2016-04-21 10:30:00,101.17,101.21,101.15,101.21,13924.0,93.1196,93.1564,93.1012,93.1564,13924.0
2016-04-21 10:35:00,101.19,101.37,101.19,101.36,12612.0,93.138,93.3037,93.138,93.2945,12612.0
2016-04-21 10:40:00,101.37,101.42,101.35,101.35,1887.0,93.3037,93.3497,93.2853,93.2853,1887.0
2016-04-21 10:45:00,101.34,101.39,101.34,101.35,5000.0,93.2761,93.3221,93.2761,93.2853,5000.0
2016-04-21 10:50:00,101.36,101.44,101.35,101.42,3206.0,93.2945,93.3681,93.2853,93.3497,3206.0
2016-04-21 10:55:00,101.41,101.47,101.4,101.44,17647.0,93.3405,93.3957,93.3313,93.3681,17647.0
2016-04-21 11:00:00,101.43,101.51,101.4,101.4,11404.0,93.3589,93.4326,93.3313,93.3313,11404.0
2016-04-21 11:05:00,101.42,101.43,101.37,101.38,7070.0,93.3497,93.3589,93.3037,93.3129,7070.0
2016-04-21 11:10:00,101.39,101.39,101.35,101.37,6707.0,93.3221,93.3221,93.2853,93.3037,6707.0
2016-04-21 11:15:00,101.36,101.37,101.27,101.29,11056.0,93.2945,93.3037,93.2117,93.2301,11056.0
2016-04-21 11:20:00,101.32,101.43,101.31,101.42,6014.0,93.2577,93.3589,93.2485,93.3497,6014.0
2016-04-21 11:25:00,101.41,101.43,101.35,101.36,6109.0,93.3405,93.3589,93.2853,93.2945,6109.0
2016-04-21 11:30:00,101.38,101.4,101.28,101.3,11519.0,93.3129,93.3313,93.2209,93.2393,11519.0
2016-04-21 11:35:00,101.29,101.29,101.24,101.26,69856.0,93.2301,93.2301,93.184,93.2025,69856.0
2016-04-21 11:40:00,101.25,101.26,101.17,101.2,8000.0,93.1933,93.2025,93.1196,93.1472,8000.0
2016-04-21 11:45:00,101.21,101.21,101.14,101.16,19610.0,93.1564,93.1564,93.092,93.1104,19610.0
2016-04-21 11:50:00,101.16,101.25,101.16,101.23,9435.0,93.1104,93.1933,93.1104,93.1748,9435.0
2016-04-21 11:55:00,101.23,101.23,101.11,101.11,5461.0,93.1748,93.1748,93.0644,93.0644,5461.0
2016-04-21 12:00:00,101.12,101.12,101.03,101.03,4358.0,93.0736,93.0736,92.9908,92.9908,4358.0
2016-04-21 12:05:00,101.05,101.1,101.04,101.1,6409.0,93.0092,93.0552,93.0,93.0552,6409.0
2016-04-21 12:10:00,101.09,101.11,101.02,101.04,7832.0,93.046,93.0644,92.9816,93.0,7832.0
2016-04-21 12:15:00,101.04,101.13,101.04,101.12,4919.0,93.0,93.0828,93.0,93.0736,4919.0
2016-04-21 12:20:00,101.12,101.13,101.09,101.09,8406.0,93.0736,93.0828,93.046,93.046,8406.0
2016-04-21 12:25:00,101.08,101.12,101.06,101.11,25502.0,93.0368,93.0736,93.0184,93.0644,25502.0
2016-04-21 12:30:00,101.12,101.2,101.12,101.19,9078.0,93.0736,93.1472,93.0736,93.138,9078.0
2016-04-21 12:35:00,101.2,101.2,101.14,101.14,16726.0,93.1472,93.1472,93.092,93.092,16726.0
2016-04-21 12:40:00,101.14,101.24,101.14,101.24,5049.0,93.092,93.184,93.092,93.184,5049.0
2016-04-21 12:45:00,101.2,101.21,101.13,101.14,2258.0,93.1472,93.1564,93.0828,93.092,2258.0
2016-04-21 12:50:00,101.13,101.17,101.08,101.16,8611.0,93.0828,93.1196,93.0368,93.1104,8611.0
2016-04-21 12:55:00,101.14,101.15,101.12,101.12,2199.0,93.092,93.1012,93.0736,93.0736,2199.0
2016-04-21 13:00:00,101.12,101.21,101.07,101.07,7172.0,93.0736,93.1564,93.0276,93.0276,7172.0
2016-04-21 13:05:00,101.08,101.1,101.04,101.04,14119.0,93.0368,93.0552,93.0,93.0,14119.0
2016-04-21 13:10:00,101.05,101.11,101.05,101.05,8402.0,93.0092,93.0644,93.0092,93.0092,8402.0
2016-04-21 13:15:00,101.04,101.06,101.03,101.06,5042.0,93.0,93.0184,92.9908,93.0184,5042.0
2016-04-21 13:20:00,101.08,101.13,101.07,101.1,5178.0,93.0368,93.0828,93.0276,93.0552,5178.0
2016-04-21 13:25:00,101.1,101.11,101.04,101.05,1965.0,93.0552,93.0644,93.0,93.0092,1965.0
2016-04-21 13:30:00,101.03,101.06,101.02,101.04,8571.0,92.9908,93.0184,92.9816,93.0,8571.0
2016-04-21 13:35:00,101.03,101.16,101.02,101.13,13338.0,92.9908,93.1104,92.9816,93.0828,13338.0
2016-04-21 13:40:00,101.13,101.19,101.12,101.16,5258.0,93.0828,93.138,93.0736,93.1104,5258.0
2016-04-21 13:45:00,101.15,101.15,101.07,101.09,7389.0,93.1012,93.1012,93.0276,93.046,7389.0
2016-04-21 13:50:00,101.06,101.07,101.02,101.03,8210.0,93.0184,93.0276,92.9816,92.9908,8210.0
2016-04-21 13:55:00,101.01,101.04,101.0,101.01,4357.0,92.9723,93.0,92.9631,92.9723,4357.0
2016-04-21 14:00:00,101.0,101.01,100.95,100.95,5428.0,92.9631,92.9723,92.9171,92.9171,5428.0
2016-04-21 14:05:00,100.94,101.01,100.94,100.95,11704.0,92.9079,92.9723,92.9079,92.9171,11704.0
2016-04-21 14:10:00,100.94,101.03,100.94,101.02,5064.0,92.9079,92.9908,92.9079,92.9816,5064.0
2016-04-21 14:15:00,101.03,101.04,100.94,100.96,20858.0,92.9908,93.0,92.9079,92.9263,20858.0
2016-04-21 14:20:00,100.96,101.03,100.96,100.99,5964.0,92.9263,92.9908,92.9263,92.9539,5964.0
2016-04-21 14:25:00,100.98,101.0,100.95,100.98,7428.0,92.9447,92.9631,92.9171,92.9447,7428.0
2016-04-21 14:30:00,100.97,100.98,100.87,100.89,8476.0,92.9355,92.9447,92.8435,92.8619,8476.0
2016-04-21 14:35:00,100.88,100.89,100.84,100.86,22356.0,92.8527,92.8619,92.8159,92.8343,22356.0
2016-04-21 14:40:00,100.84,100.87,100.81,100.86,4886.0,92.8159,92.8435,92.7883,92.8343,4886.0
2016-04-21 14:45:00,100.86,100.91,100.85,100.91,25061.0,92.8343,92.8803,92.8251,92.8803,25061.0
2016-04-21 14:50:00,100.94,100.96,100.9,100.9,15677.0,92.9079,92.9263,92.8711,92.8711,15677.0
2016-04-21 14:55:00,100.89,100.94,100.88,100.92,12464.0,92.8619,92.9079,92.8527,92.8895,12464.0
2016-04-21 15:00:00,100.93,101.03,100.93,101.01,25013.0,92.8987,92.9908,92.8987,92.9723,25013.0
2016-04-21 15:05:00,101.0,101.04,100.99,101.0,13996.0,92.9631,93.0,92.9539,92.9631,13996.0
2016-04-21 15:10:00,100.99,101.03,100.97,100.99,13854.0,92.9539,92.9908,92.9355,92.9539,13854.0
2016-04-21 15:15:00,100.99,101.01,100.92,100.93,18061.0,92.9539,92.9723,92.8895,92.8987,18061.0
2016-04-21 15:20:00,100.95,100.96,100.91,100.92,5233.0,92.9171,92.9263,92.8803,92.8895,5233.0
2016-04-21 15:25:00,100.91,100.93,100.83,100.84,15731.0,92.8803,92.8987,92.8067,92.8159,15731.0
2016-04-21 15:30:00,100.84,100.95,100.84,100.93,17163.0,92.8159,92.9171,92.8159,92.8987,17163.0
2016-04-21 15:35:00,100.94,100.94,100.89,100.9,10862.0,92.9079,92.9079,92.8619,92.8711,10862.0
2016-04-21 15:40:00,100.9,101.0,100.9,100.97,12934.0,92.8711,92.9631,92.8711,92.9355,12934.0
2016-04-21 15:45:00,100.97,101.03,100.94,101.0,12107.0,92.9355,92.9908,92.9079,92.9631,12107.0
2016-04-21 15:50:00,100.98,100.99,100.95,100.99,8067.0,92.9447,92.9539,92.9171,92.9539,8067.0
2016-04-21 15:55:00,100.99,101.04,100.95,100.98,52642.0,92.9539,93.0,92.9171,92.9447,52642.0
2016-04-22 09:30:00,100.57,100.75,100.53,100.69,112994.0,92.5674,92.733,92.5305,92.6778,112994.0
2016-04-22 09:35:00,100.73,100.84,100.71,100.73,73039.0,92.7146,92.8159,92.6962,92.7146,73039.0
2016-04-22 09:40:00,100.73,100.77,100.6,100.75,43982.0,92.7146,92.7514,92.595,92.733,43982.0
2016-04-22 09:45:00,100.75,100.79,100.66,100.68,58902.0,92.733,92.7699,92.6502,92.6686,58902.0
2016-04-22 09:50:00,100.68,100.74,100.57,100.57,65107.0,92.6686,92.7238,92.5674,92.5674,65107.0
2016-04-22 09:55:00,100.58,100.69,100.56,100.68,71269.0,92.5766,92.6778,92.5582,92.6686,71269.0
2016-04-22 10:00:00,100.69,100.76,100.61,100.64,66560.0,92.6778,92.7422,92.6042,92.6318,66560.0
2016-04-22 10:05:00,100.65,100.7,100.59,100.6,53848.0,92.641,92.687,92.5858,92.595,53848.0
2016-04-22 10:10:00,100.6,100.66,100.57,100.59,47102.0,92.595,92.6502,92.5674,92.5858,47102.0
2016-04-22 10:15:00,100.59,100.63,100.44,100.45,58850.0,92.5858,92.6226,92.4477,92.4569,58850.0
2016-04-22 10:20:00,100.45,100.46,100.36,100.36,84111.0,92.4569,92.4661,92.3741,92.3741,84111.0
2016-04-22 10:25:00,100.36,100.4,100.31,100.38,87238.0,92.3741,92.4109,92.3281,92.3925,87238.0
2016-04-22 10:30:00,100.38,100.46,100.33,100.34,84794.0,92.3925,92.4661,92.3465,92.3557,84794.0
2016-04-22 10:35:00,100.34,100.39,100.24,100.25,67877.0,92.3557,92.4017,92.2636,92.2728,67877.0
2016-04-22 10:40:00,100.25,100.25,100.04,100.06,97750.0,92.2728,92.2728,92.0795,92.0979,97750.0
2016-04-22 10:45:00,100.05,100.06,99.97,100.01,71676.0,92.0887,92.0979,92.0151,92.0519,71676.0
2016-04-22 10:50:00,100.02,100.08,100.0,100.07,124576.0,92.0611,92.1164,92.0427,92.1071,124576.0
2016-04-22 10:55:00,100.07,100.09,100.0,100.03,67628.0,92.1071,92.1256,92.0427,92.0703,67628.0
2016-04-22 11:00:00,100.05,100.14,100.05,100.09,72340.0,92.0887,92.1716,92.0887,92.1256,72340.0
2016-04-22 11:05:00,100.1,100.11,100.07,100.1,55886.0,92.1348,92.144,92.1071,92.1348,55886.0
2016-04-22 11:10:00,100.09,100.14,100.01,100.09,62796.0,92.1256,92.1716,92.0519,92.1256,62796.0
2016-04-22 11:15:00,100.09,100.12,100.06,100.11,66476.0,92.1256,92.1532,92.0979,92.144,66476.0
2016-04-22 11:20:00,100.11,100.19,100.1,100.15,88688.0,92.144,92.2176,92.1348,92.1808,88688.0
2016-04-22 11:25:00,100.15,100.15,100.06,100.09,124451.0,92.1808,92.1808,92.0979,92.1256,124451.0
2016-04-22 11:30:00,100.1,100.25,100.09,100.24,123463.0,92.1348,92.2728,92.1256,92.2636,123463.0
2016-04-22 11:35:00,100.24,100.3,100.24,100.25,88005.0,92.2636,92.3188,92.2636,92.2728,88005.0
2016-04-22 11:40:00,100.25,100.27,100.21,100.24,102338.0,92.2728,92.2912,92.236,92.2636,102338.0
2016-04-22 11:45:00,100.24,100.27,100.19,100.26,98344.0,92.2636,92.2912,92.2176,92.282,98344.0
2016-04-22 11:50:00,100.27,100.27,100.19,100.24,84089.0,92.2912,92.2912,92.2176,92.2636,84089.0
2016-04-22 11:55:00,100.24,100.31,100.21,100.3,79415.0,92.2636,92.3281,92.236,92.3188,79415.0
2016-04-22 12:00:00,100.32,100.33,100.29,100.29,30344.0,92.3373,92.3465,92.3096,92.3096,30344.0
2016-04-22 12:05:00,100.26,100.29,100.25,100.28,4382.0,92.282,92.3096,92.2728,92.3004,4382.0
2016-04-22 12:10:00,100.29,100.31,100.25,100.26,5970.0,92.3096,92.3281,92.2728,92.282,5970.0
2016-04-22 12:15:00,100.26,100.28,100.22,100.27,16060.0,92.282,92.3004,92.2452,92.2912,16060.0
2016-04-22 12:20:00,100.26,100.26,100.18,100.22,13311.0,92.282,92.282,92.2084,92.2452,13311.0
2016-04-22 12:25:00,100.21,100.25,100.15,100.15,5951.0,92.236,92.2728,92.1808,92.1808,5951.0
2016-04-22 12:30:00,100.17,100.23,100.17,100.2,3820.0,92.1992,92.2544,92.1992,92.2268,3820.0
2016-04-22 12:35:00,100.2,100.24,100.2,100.24,3630.0,92.2268,92.2636,92.2268,92.2636,3630.0
2016-04-22 12:40:00,100.24,100.25,100.22,100.24,6784.0,92.2636,92.2728,92.2452,92.2636,6784.0
2016-04-22 12:45:00,100.25,100.25,100.12,100.15,7615.0,92.2728,92.2728,92.1532,92.1808,7615.0
2016-04-22 12:50:00,100.14,100.19,100.13,100.17,5630.0,92.1716,92.2176,92.1624,92.1992,5630.0
2016-04-22 12:55:00,100.17,100.19,100.16,100.17,11477.0,92.1992,92.2176,92.19,92.1992,11477.0
2016-04-22 13:00:00,100.19,100.29,100.19,100.28,16615.0,92.2176,92.3096,92.2176,92.3004,16615.0
2016-04-22 13:05:00,100.27,100.3,100.25,100.28,7543.0,92.2912,92.3188,92.2728,92.3004,7543.0
2016-04-22 13:10:00,100.29,100.33,100.29,100.31,4156.0,92.3096,92.3465,92.3096,92.3281,4156.0
2016-04-22 13:15:00,100.31,100.31,100.25,100.28,3134.0,92.3281,92.3281,92.2728,92.3004,3134.0
2016-04-22 13:20:00,100.26,100.27,100.21,100.27,10955.0,92.282,92.2912,92.236,92.2912,10955.0
2016-04-22 13:25:00,100.28,100.29,100.24,100.25,16186.0,92.3004,92.3096,92.2636,92.2728,16186.0
2016-04-22 13:30:00,100.25,100.29,100.23,100.29,11271.0,92.2728,92.3096,92.2544,92.3096,11271.0
2016-04-22 13:35:00,100.31,100.34,100.29,100.34,6722.0,92.3281,92.3557,92.3096,92.3557,6722.0
2016-04-22 13:40:00,100.36,100.53,100.34,100.51,21563.0,92.3741,92.5305,92.3557,92.5121,21563.0
2016-04-22 13:45:00,100.54,100.56,100.49,100.5,5004.0,92.5397,92.5582,92.4937,92.5029,5004.0
2016-04-22 13:50:00,100.5,100.56,100.48,100.54,32201.0,92.5029,92.5582,92.4845,92.5397,32201.0
2016-04-22 13:55:00,100.54,100.54,100.45,100.46,18848.0,92.5397,92.5397,92.4569,92.4661,18848.0
2016-04-22 14:00:00,100.46,100.54,100.46,100.53,16841.0,92.4661,92.5397,92.4661,92.5305,16841.0
2016-04-22 14:05:00,100.53,100.53,100.44,100.45,13863.0,92.5305,92.5305,92.4477,92.4569,13863.0
2016-04-22 14:10:00,100.46,100.47,100.41,100.42,7064.0,92.4661,92.4753,92.4201,92.4293,7064.0
2016-04-22 14:15:00,100.42,100.52,100.42,100.51,19723.0,92.4293,92.5213,92.4293,92.5121,19723.0
2016-04-22 14:20:00,100.49,100.62,100.49,100.59,18466.0,92.4937,92.6134,92.4937,92.5858,18466.0
2016-04-22 14:25:00,100.59,100.64,100.59,100.62,7664.0,92.5858,92.6318,92.5858,92.6134,7664.0
2016-04-22 14:30:00,100.62,100.64,100.6,100.6,4782.0,92.6134,92.6318,92.595,92.595,4782.0
2016-04-22 14:35:00,100.58,100.61,100.56,100.59,8945.0,92.5766,92.6042,92.5582,92.5858,8945.0
2016-04-22 14:40:00,100.58,100.66,100.58,100.65,8983.0,92.5766,92.6502,92.5766,92.641,8983.0
2016-04-22 14:45:00,100.65,100.66,100.59,100.61,10450.0,92.641,92.6502,92.5858,92.6042,10450.0
2016-04-22 14:50:00,100.62,100.62,100.59,100.6,10334.0,92.6134,92.6134,92.5858,92.595,10334.0
2016-04-22 14:55:00,100.61,100.65,100.6,100.64,12830.0,92.6042,92.641,92.595,92.6318,12830.0
2016-04-22 15:00:00,100.65,100.66,100.53,100.55,13172.0,92.641,92.6502,92.5305,92.549,13172.0
2016-04-22 15:05:00,100.55,100.59,100.55,100.59,8184.0,92.549,92.5858,92.549,92.5858,8184.0
2016-04-22 15:10:00,100.6,100.67,100.6,100.61,34653.0,92.595,92.6594,92.595,92.6042,34653.0
2016-04-22 15:15:00,100.62,100.63,100.51,100.54,23167.0,92.6134,92.6226,92.5121,92.5397,23167.0
2016-04-22 15:20:00,100.54,100.57,100.49,100.55,28657.0,92.5397,92.5674,92.4937,92.549,28657.0
2016-04-22 15:25:00,100.55,100.63,100.55,100.62,10348.0,92.549,92.6226,92.549,92.6134,10348.0
2016-04-22 15:30:00,100.61,100.61,100.54,100.54,8041.0,92.6042,92.6042,92.5397,92.5397,8041.0
2016-04-22 15:35:00,100.55,100.58,100.53,100.55,12635.0,92.549,92.5766,92.5305,92.549,12635.0
2016-04-22 15:40:00,100.54,100.58,100.5,100.53,26410.0,92.5397,92.5766,92.5029,92.5305,26410.0
2016-04-22 15:45:00,100.54,100.62,100.54,100.61,32627.0,92.5397,92.6134,92.5397,92.6042,32627.0
2016-04-22 15:50:00,100.6,100.62,100.56,100.61,18847.0,92.595,92.6134,92.5582,92.6042,18847.0
2016-04-22 15:55:00,100.62,100.64,100.59,100.61,44702.0,92.6134,92.6318,92.5858,92.6042,44702.0
2016-04-25 09:30:00,100.25,100.41,100.25,100.4,24009.0,92.2728,92.4201,92.2728,92.4109,24009.0
2016-04-25 09:35:00,100.4,100.51,100.39,100.49,48827.0,92.4109,92.5121,92.4017,92.4937,48827.0
2016-04-25 09:40:00,100.48,100.48,100.39,100.45,8926.0,92.4845,92.4845,92.4017,92.4569,8926.0
2016-04-25 09:45:00,100.4,100.46,100.33,100.33,2700.0,92.4109,92.4661,92.3465,92.3465,2700.0
2016-04-25 09:50:00,100.29,100.32,100.25,100.29,6502.0,92.3096,92.3373,92.2728,92.3096,6502.0
2016-04-25 09:55:00,100.3,100.34,100.26,100.31,11132.0,92.3188,92.3557,92.282,92.3281,11132.0
2016-04-25 10:00:00,100.31,100.43,100.31,100.38,6450.0,92.3281,92.4385,92.3281,92.3925,6450.0
2016-04-25 10:05:00,100.36,100.37,100.26,100.27,7721.0,92.3741,92.3833,92.282,92.2912,7721.0
2016-04-25 10:10:00,100.26,100.3,100.23,100.24,6282.0,92.282,92.3188,92.2544,92.2636,6282.0
2016-04-25 10:15:00,100.24,100.24,100.14,100.17,5631.0,92.2636,92.2636,92.1716,92.1992,5631.0
2016-04-25 10:20:00,100.14,100.2,100.11,100.19,7375.0,92.1716,92.2268,92.144,92.2176,7375.0
2016-04-25 10:25:00,100.17,100.2,100.14,100.14,9941.0,92.1992,92.2268,92.1716,92.1716,9941.0
2016-04-25 10:30:00,100.16,100.22,100.12,100.19,8995.0,92.19,92.2452,92.1532,92.2176,8995.0
2016-04-25 10:35:00,100.19,100.22,100.15,100.16,7145.0,92.2176,92.2452,92.1808,92.19,7145.0
2016-04-25 10:40:00,100.15,100.21,100.11,100.15,8615.0,92.1808,92.236,92.144,92.1808,8615.0
2016-04-25 10:45:00,100.17,100.25,100.14,100.21,15982.0,92.1992,92.2728,92.1716,92.236,15982.0
2016-04-25 10:50:00,100.22,100.22,100.14,100.2,5903.0,92.2452,92.2452,92.1716,92.2268,5903.0
2016-04-25 10:55:00,100.22,100.24,100.15,100.15,5652.0,92.2452,92.2636,92.1808,92.1808,5652.0
2016-04-25 11:00:00,100.13,100.19,100.12,100.12,36243.0,92.1624,92.2176,92.1532,92.1532,36243.0
2016-04-25 11:05:00,100.12,100.16,100.06,100.06,16116.0,92.1532,92.19,92.0979,92.0979,16116.0
2016-04-25 11:10:00,100.06,100.16,100.06,100.15,11868.0,92.0979,92.19,92.0979,92.1808,11868.0
2016-04-25 11:15:00,100.14,100.24,100.14,100.2,9513.0,92.1716,92.2636,92.1716,92.2268,9513.0
2016-04-25 11:20:00,100.2,100.28,100.19,100.27,8652.0,92.2268,92.3004,92.2176,92.2912,8652.0
2016-04-25 11:25:00,100.27,100.28,100.23,100.27,10472.0,92.2912,92.3004,92.2544,92.2912,10472.0
2016-04-25 11:30:00,100.26,100.27,100.21,100.23,11248.0,92.282,92.2912,92.236,92.2544,11248.0
2016-04-25 11:35:00,100.22,100.23,100.16,100.16,3987.0,92.2452,92.2544,92.19,92.19,3987.0
2016-04-25 11:40:00,100.17,100.21,100.16,100.19,3152.0,92.1992,92.236,92.19,92.2176,3152.0
2016-04-25 11:45:00,100.18,100.24,100.17,100.18,8481.0,92.2084,92.2636,92.1992,92.2084,8481.0
2016-04-25 11:50:00,100.16,100.19,100.15,100.19,4979.0,92.19,92.2176,92.1808,92.2176,4979.0
2016-04-25 11:55:00,100.19,100.22,100.17,100.17,5666.0,92.2176,92.2452,92.1992,92.1992,5666.0
2016-04-25 12:00:00,100.17,100.21,100.16,100.21,4819.0,92.1992,92.236,92.19,92.236,4819.0
2016-04-25 12:05:00,100.19,100.23,100.18,100.19,14675.0,92.2176,92.2544,92.2084,92.2176,14675.0
2016-04-25 12:10:00,100.19,100.2,100.16,100.19,8534.0,92.2176,92.2268,92.19,92.2176,8534.0
2016-04-25 12:15:00,100.19,100.26,100.18,100.24,15540.0,92.2176,92.282,92.2084,92.2636,15540.0
2016-04-25 12:20:00,100.24,100.26,100.2,100.21,2388.0,92.2636,92.282,92.2268,92.236,2388.0
2016-04-25 12:25:00,100.21,100.24,100.21,100.24,1775.0,92.236,92.2636,92.236,92.2636,1775.0
2016-04-25 12:30:00,100.24,100.29,100.23,100.28,3451.0,92.2636,92.3096,92.2544,92.3004,3451.0
2016-04-25 12:35:00,100.29,100.3,100.19,100.19,3979.0,92.3096,92.3188,92.2176,92.2176,3979.0
2016-04-25 12:40:00,100.19,100.24,100.19,100.21,4613.0,92.2176,92.2636,92.2176,92.236,4613.0
2016-04-25 12:45:00,100.22,100.26,100.2,100.26,8730.0,92.2452,92.282,92.2268,92.282,8730.0
2016-04-25 12:50:00,100.27,100.46,100.26,100.43,6885.0,92.2912,92.4661,92.282,92.4385,6885.0
2016-04-25 12:55:00,100.45,100.45,100.41,100.44,7387.0,92.4569,92.4569,92.4201,92.4477,7387.0
2016-04-25 13:00:00,100.43,100.45,100.42,100.44,5016.0,92.4385,92.4569,92.4293,92.4477,5016.0
2016-04-25 13:05:00,100.4,100.41,100.38,100.39,1507.0,92.4109,92.4201,92.3925,92.4017,1507.0
2016-04-25 13:10:00,100.37,100.51,100.37,100.49,15496.0,92.3833,92.5121,92.3833,92.4937,15496.0
2016-04-25 13:15:00,100.49,100.52,100.44,100.45,6256.0,92.4937,92.5213,92.4477,92.4569,6256.0
2016-04-25 13:20:00,100.46,100.48,100.39,100.41,12385.0,92.4661,92.4845,92.4017,92.4201,12385.0
2016-04-25 13:25:00,100.42,100.48,100.41,100.43,22117.0,92.4293,92.4845,92.4201,92.4385,22117.0
2016-04-25 13:30:00,100.44,100.45,100.41,100.42,24027.0,92.4477,92.4569,92.4201,92.4293,24027.0
2016-04-25 13:35:00,100.42,100.43,100.39,100.42,9595.0,92.4293,92.4385,92.4017,92.4293,9595.0
2016-04-25 13:40:00,100.42,100.43,100.38,100.39,3311.0,92.4293,92.4385,92.3925,92.4017,3311.0
2016-04-25 13:45:00,100.39,100.41,100.38,100.41,5566.0,92.4017,92.4201,92.3925,92.4201,5566.0
2016-04-25 13:50:00,100.42,100.46,100.41,100.46,6299.0,92.4293,92.4661,92.4201,92.4661,6299.0
2016-04-25 13:55:00,100.47,100.47,100.43,100.43,14231.0,92.4753,92.4753,92.4385,92.4385,14231.0
2016-04-25 14:00:00,100.44,100.48,100.44,100.44,4052.0,92.4477,92.4845,92.4477,92.4477,4052.0
2016-04-25 14:05:00,100.43,100.43,100.31,100.34,11628.0,92.4385,92.4385,92.3281,92.3557,11628.0
2016-04-25 14:10:00,100.34,100.35,100.31,100.34,27099.0,92.3557,92.3649,92.3281,92.3557,27099.0
2016-04-25 14:15:00,100.34,100.36,100.31,100.34,30577.0,92.3557,92.3741,92.3281,92.3557,30577.0
2016-04-25 14:20:00,100.33,100.36,100.29,100.36,22005.0,92.3465,92.3741,92.3096,92.3741,22005.0
2016-04-25 14:25:00,100.35,100.43,100.34,100.42,15289.0,92.3649,92.4385,92.3557,92.4293,15289.0
2016-04-25 14:30:00,100.41,100.42,100.4,100.42,3390.0,92.4201,92.4293,92.4109,92.4293,3390.0
2016-04-25 14:35:00,100.42,100.45,100.38,100.42,17647.0,92.4293,92.4569,92.3925,92.4293,17647.0
2016-04-25 14:40:00,100.41,100.44,100.38,100.42,9704.0,92.4201,92.4477,92.3925,92.4293,9704.0
2016-04-25 14:45:00,100.41,100.43,100.35,100.35,18221.0,92.4201,92.4385,92.3649,92.3649,18221.0
2016-04-25 14:50:00,100.35,100.39,100.35,100.38,4943.0,92.3649,92.4017,92.3649,92.3925,4943.0
2016-04-25 14:55:00,100.37,100.48,100.37,100.46,27362.0,92.3833,92.4845,92.3833,92.4661,27362.0
2016-04-25 15:00:00,100.45,100.45,100.38,100.4,3134.0,92.4569,92.4569,92.3925,92.4109,3134.0
2016-04-25 15:05:00,100.38,100.4,100.34,100.34,7509.0,92.3925,92.4109,92.3557,92.3557,7509.0
2016-04-25 15:10:00,100.34,100.39,100.32,100.34,22545.0,92.3557,92.4017,92.3373,92.3557,22545.0
2016-04-25 15:15:00,100.35,100.36,100.28,100.35,43162.0,92.3649,92.3741,92.3004,92.3649,43162.0
2016-04-25 15:20:00,100.34,100.35,100.31,100.35,13650.0,92.3557,92.3649,92.3281,92.3649,13650.0
2016-04-25 15:25:00,100.34,100.34,100.31,100.34,7015.0,92.3557,92.3557,92.3281,92.3557,7015.0
2016-04-25 15:30:00,100.33,100.38,100.3,100.35,16221.0,92.3465,92.3925,92.3188,92.3649,16221.0
2016-04-25 15:35:00,100.35,100.43,100.34,100.41,13745.0,92.3649,92.4385,92.3557,92.4201,13745.0
2016-04-25 15:40:00,100.42,100.43,100.4,100.4,8889.0,92.4293,92.4385,92.4109,92.4109,8889.0
2016-04-25 15:45:00,100.4,100.45,100.4,100.43,18558.0,92.4109,92.4569,92.4109,92.4385,18558.0
2016-04-25 15:50:00,100.43,100.43,100.37,100.38,12073.0,92.4385,92.4385,92.3833,92.3925,12073.0
2016-04-25 15:55:00,100.39,100.53,100.39,100.53,24797.0,92.4017,92.5305,92.4017,92.5305,24797.0
2016-04-26 09:30:00,100.64,100.96,100.59,100.59,35111.0,92.6318,92.9263,92.5858,92.5858,35111.0
2016-04-26 09:35:00,100.59,100.72,100.59,100.67,11056.0,92.5858,92.7054,92.5858,92.6594,11056.0
2016-04-26 09:40:00,100.68,100.71,100.62,100.7,9828.0,92.6686,92.6962,92.6134,92.687,9828.0
2016-04-26 09:45:00,100.71,100.86,100.7,100.86,21375.0,92.6962,92.8343,92.687,92.8343,21375.0
2016-04-26 09:50:00,100.85,100.91,100.81,100.9,17210.0,92.8251,92.8803,92.7883,92.8711,17210.0
2016-04-26 09:55:00,100.9,100.93,100.89,100.91,4510.0,92.8711,92.8987,92.8619,92.8803,4510.0
2016-04-26 10:00:00,100.93,100.94,100.87,100.87,5727.0,92.8987,92.9079,92.8435,92.8435,5727.0
2016-04-26 10:05:00,100.89,100.92,100.77,100.77,225049.0,92.8619,92.8895,92.7514,92.7514,225049.0
2016-04-26 10:10:00,100.8,100.81,100.69,100.73,5915.0,92.7791,92.7883,92.6778,92.7146,5915.0
2016-04-26 10:15:00,100.73,100.78,100.72,100.76,11729.0,92.7146,92.7607,92.7054,92.7422,11729.0
2016-04-26 10:20:00,100.74,100.76,100.65,100.65,4279.0,92.7238,92.7422,92.641,92.641,4279.0
2016-04-26 10:25:00,100.65,100.66,100.48,100.48,2995.0,92.641,92.6502,92.4845,92.4845,2995.0
2016-04-26 10:30:00,100.46,100.53,100.45,100.53,5194.0,92.4661,92.5305,92.4569,92.5305,5194.0
2016-04-26 10:35:00,100.52,100.52,100.42,100.42,3686.0,92.5213,92.5213,92.4293,92.4293,3686.0
2016-04-26 10:40:00,100.4,100.51,100.4,100.48,6468.0,92.4109,92.5121,92.4109,92.4845,6468.0
2016-04-26 10:45:00,100.47,100.49,100.4,100.4,7391.0,92.4753,92.4937,92.4109,92.4109,7391.0
2016-04-26 10:50:00,100.41,100.41,100.32,100.33,12886.0,92.4201,92.4201,92.3373,92.3465,12886.0
2016-04-26 10:55:00,100.31,100.39,100.3,100.33,11977.0,92.3281,92.4017,92.3188,92.3465,11977.0
2016-04-26 11:00:00,100.33,100.35,100.28,100.29,21357.0,92.3465,92.3649,92.3004,92.3096,21357.0
2016-04-26 11:05:00,100.29,100.41,100.29,100.4,10154.0,92.3096,92.4201,92.3096,92.4109,10154.0
2016-04-26 11:10:00,100.39,100.44,100.38,100.42,6087.0,92.4017,92.4477,92.3925,92.4293,6087.0
2016-04-26 11:15:00,100.4,100.45,100.37,100.39,6018.0,92.4109,92.4569,92.3833,92.4017,6018.0
2016-04-26 11:20:00,100.4,100.46,100.4,100.45,6159.0,92.4109,92.4661,92.4109,92.4569,6159.0
2016-04-26 11:25:00,100.43,100.49,100.43,100.45,10112.0,92.4385,92.4937,92.4385,92.4569,10112.0
2016-04-26 11:30:00,100.46,100.47,100.39,100.41,1542.0,92.4661,92.4753,92.4017,92.4201,1542.0
2016-04-26 11:35:00,100.42,100.44,100.39,100.4,5129.0,92.4293,92.4477,92.4017,92.4109,5129.0
2016-04-26 11:40:00,100.43,100.48,100.42,100.44,9721.0,92.4385,92.4845,92.4293,92.4477,9721.0
2016-04-26 11:45:00,100.43,100.47,100.37,100.47,8125.0,92.4385,92.4753,92.3833,92.4753,8125.0
2016-04-26 11:50:00,100.48,100.52,100.48,100.5,5912.0,92.4845,92.5213,92.4845,92.5029,5912.0
2016-04-26 11:55:00,100.52,100.54,100.48,100.49,5278.0,92.5213,92.5397,92.4845,92.4937,5278.0
2016-04-26 12:00:00,100.49,100.58,100.48,100.55,9936.0,92.4937,92.5766,92.4845,92.549,9936.0
2016-04-26 12:05:00,100.56,100.59,100.55,100.57,10221.0,92.5582,92.5858,92.549,92.5674,10221.0
2016-04-26 12:10:00,100.57,100.6,100.57,100.59,17599.0,92.5674,92.595,92.5674,92.5858,17599.0
2016-04-26 12:15:00,100.58,100.62,100.56,100.61,5204.0,92.5766,92.6134,92.5582,92.6042,5204.0
2016-04-26 12:20:00,100.61,100.62,100.57,100.57,10573.0,92.6042,92.6134,92.5674,92.5674,10573.0
2016-04-26 12:25:00,100.58,100.62,100.57,100.59,10336.0,92.5766,92.6134,92.5674,92.5858,10336.0
2016-04-26 12:30:00,100.59,100.62,100.55,100.55,5792.0,92.5858,92.6134,92.549,92.549,5792.0
2016-04-26 12:35:00,100.56,100.59,100.5,100.5,3848.0,92.5582,92.5858,92.5029,92.5029,3848.0
2016-04-26 12:40:00,100.51,100.56,100.5,100.54,8351.0,92.5121,92.5582,92.5029,92.5397,8351.0
2016-04-26 12:45:00,100.55,100.55,100.51,100.52,4930.0,92.549,92.549,92.5121,92.5213,4930.0
2016-04-26 12:50:00,100.52,100.55,100.51,100.52,4661.0,92.5213,92.549,92.5121,92.5213,4661.0
2016-04-26 12:55:00,100.52,100.53,100.45,100.46,25896.0,92.5213,92.5305,92.4569,92.4661,25896.0
2016-04-26 13:00:00,100.46,100.48,100.41,100.41,6875.0,92.4661,92.4845,92.4201,92.4201,6875.0
2016-04-26 13:05:00,100.41,100.42,100.38,100.41,1890.0,92.4201,92.4293,92.3925,92.4201,1890.0
2016-04-26 13:10:00,100.41,100.44,100.38,100.39,3201.0,92.4201,92.4477,92.3925,92.4017,3201.0
2016-04-26 13:15:00,100.38,100.48,100.38,100.47,9350.0,92.3925,92.4845,92.3925,92.4753,9350.0
2016-04-26 13:20:00,100.48,100.52,100.46,100.49,13395.0,92.4845,92.5213,92.4661,92.4937,13395.0
2016-04-26 13:25:00,100.48,100.49,100.46,100.47,8066.0,92.4845,92.4937,92.4661,92.4753,8066.0
2016-04-26 13:30:00,100.48,100.55,100.48,100.49,5624.0,92.4845,92.549,92.4845,92.4937,5624.0
2016-04-26 13:35:00,100.5,100.51,100.46,100.47,7453.0,92.5029,92.5121,92.4661,92.4753,7453.0
2016-04-26 13:40:00,100.47,100.48,100.34,100.37,31538.0,92.4753,92.4845,92.3557,92.3833,31538.0
2016-04-26 13:45:00,100.38,100.42,100.37,100.41,7241.0,92.3925,92.4293,92.3833,92.4201,7241.0
2016-04-26 13:50:00,100.39,100.4,100.34,100.37,12013.0,92.4017,92.4109,92.3557,92.3833,12013.0
2016-04-26 13:55:00,100.37,100.42,100.37,100.41,4976.0,92.3833,92.4293,92.3833,92.4201,4976.0
2016-04-26 14:00:00,100.43,100.46,100.41,100.43,5923.0,92.4385,92.4661,92.4201,92.4385,5923.0
2016-04-26 14:05:00,100.42,100.43,100.34,100.35,9221.0,92.4293,92.4385,92.3557,92.3649,9221.0
2016-04-26 14:10:00,100.35,100.44,100.34,100.44,10356.0,92.3649,92.4477,92.3557,92.4477,10356.0
2016-04-26 14:15:00,100.45,100.51,100.45,100.48,10660.0,92.4569,92.5121,92.4569,92.4845,10660.0
2016-04-26 14:20:00,100.5,100.51,100.44,100.47,23238.0,92.5029,92.5121,92.4477,92.4753,23238.0
2016-04-26 14:25:00,100.46,100.5,100.35,100.35,20090.0,92.4661,92.5029,92.3649,92.3649,20090.0
2016-04-26 14:30:00,100.35,100.42,100.33,100.41,10802.0,92.3649,92.4293,92.3465,92.4201,10802.0
2016-04-26 14:35:00,100.42,100.46,100.4,100.45,11339.0,92.4293,92.4661,92.4109,92.4569,11339.0
2016-04-26 14:40:00,100.43,100.47,100.42,100.42,10958.0,92.4385,92.4753,92.4293,92.4293,10958.0
2016-04-26 14:45:00,100.42,100.53,100.42,100.49,18240.0,92.4293,92.5305,92.4293,92.4937,18240.0
2016-04-26 14:50:00,100.48,100.48,100.4,100.41,20047.0,92.4845,92.4845,92.4109,92.4201,20047.0
2016-04-26 14:55:00,100.41,100.42,100.37,100.38,13266.0,92.4201,92.4293,92.3833,92.3925,13266.0
2016-04-26 15:00:00,100.39,100.47,100.38,100.45,8243.0,92.4017,92.4753,92.3925,92.4569,8243.0
2016-04-26 15:05:00,100.46,100.46,100.38,100.38,16025.0,92.4661,92.4661,92.3925,92.3925,16025.0
2016-04-26 15:10:00,100.37,100.4,100.34,100.35,8754.0,92.3833,92.4109,92.3557,92.3649,8754.0
2016-04-26 15:15:00,100.37,100.38,100.33,100.33,14880.0,92.3833,92.3925,92.3465,92.3465,14880.0
2016-04-26 15:20:00,100.34,100.39,100.26,100.31,24701.0,92.3557,92.4017,92.282,92.3281,24701.0
2016-04-26 15:25:00,100.31,100.38,100.31,100.37,15579.0,92.3281,92.3925,92.3281,92.3833,15579.0
2016-04-26 15:30:00,100.37,100.49,100.37,100.47,27266.0,92.3833,92.4937,92.3833,92.4753,27266.0
2016-04-26 15:35:00,100.48,100.52,100.46,100.46,19789.0,92.4845,92.5213,92.4661,92.4661,19789.0
2016-04-26 15:40:00,100.46,100.53,100.45,100.5,30770.0,92.4661,92.5305,92.4569,92.5029,30770.0
2016-04-26 15:45:00,100.5,100.52,100.46,100.46,20633.0,92.5029,92.5213,92.4661,92.4661,20633.0
2016-04-26 15:50:00,100.47,100.51,100.46,100.47,32706.0,92.4753,92.5121,92.4661,92.4753,32706.0
2016-04-26 15:55:00,100.47,100.54,100.44,100.5,165438.0,92.4753,92.5397,92.4477,92.5029,165438.0
2016-04-27 09:30:00,99.98,100.24,99.98,100.22,35233.0,92.0243,92.2636,92.0243,92.2452,35233.0
2016-04-27 09:35:00,100.19,100.29,100.19,100.22,19762.0,92.2176,92.3096,92.2176,92.2452,19762.0
2016-04-27 09:40:00,100.23,100.27,100.16,100.19,12268.0,92.2544,92.2912,92.19,92.2176,12268.0
2016-04-27 09:45:00,100.18,100.23,100.11,100.12,13714.0,92.2084,92.2544,92.144,92.1532,13714.0
2016-04-27 09:50:00,100.13,100.16,100.02,100.02,7897.0,92.1624,92.19,92.0611,92.0611,7897.0
2016-04-27 09:55:00,100.04,100.11,100.02,100.04,12251.0,92.0795,92.144,92.0611,92.0795,12251.0
2016-04-27 10:00:00,100.05,100.13,100.05,100.09,8656.0,92.0887,92.1624,92.0887,92.1256,8656.0
2016-04-27 10:05:00,100.07,100.08,99.92,99.98,10044.0,92.1071,92.1164,91.9691,92.0243,10044.0
2016-04-27 10:10:00,99.98,99.99,99.9,99.93,8939.0,92.0243,92.0335,91.9507,91.9783,8939.0
2016-04-27 10:15:00,99.93,99.95,99.84,99.86,17628.0,91.9783,91.9967,91.8954,91.9139,17628.0
2016-04-27 10:20:00,99.87,99.89,99.82,99.84,11779.0,91.9231,91.9415,91.877,91.8954,11779.0
2016-04-27 10:25:00,99.83,99.87,99.79,99.81,5042.0,91.8862,91.9231,91.8494,91.8678,5042.0
2016-04-27 10:30:00,99.79,99.86,99.7,99.83,23223.0,91.8494,91.9139,91.7666,91.8862,23223.0
2016-04-27 10:35:00,99.8,99.81,99.72,99.73,12344.0,91.8586,91.8678,91.785,91.7942,12344.0
2016-04-27 10:40:00,99.72,99.73,99.66,99.72,14088.0,91.785,91.7942,91.7298,91.785,14088.0
2016-04-27 10:45:00,99.72,99.75,99.7,99.75,13230.0,91.785,91.8126,91.7666,91.8126,13230.0
2016-04-27 10:50:00,99.77,99.81,99.75,99.79,10075.0,91.831,91.8678,91.8126,91.8494,10075.0
2016-04-27 10:55:00,99.78,99.84,99.75,99.79,15328.0,91.8402,91.8954,91.8126,91.8494,15328.0
2016-04-27 11:00:00,99.78,99.84,99.75,99.84,6686.0,91.8402,91.8954,91.8126,91.8954,6686.0
2016-04-27 11:05:00,99.84,99.84,99.79,99.84,16263.0,91.8954,91.8954,91.8494,91.8954,16263.0
2016-04-27 11:10:00,99.83,99.84,99.78,99.81,9840.0,91.8862,91.8954,91.8402,91.8678,9840.0
2016-04-27 11:15:00,99.81,99.89,99.79,99.88,9006.0,91.8678,91.9415,91.8494,91.9323,9006.0
2016-04-27 11:20:00,99.88,99.92,99.86,99.92,12723.0,91.9323,91.9691,91.9139,91.9691,12723.0
2016-04-27 11:25:00,99.91,99.97,99.9,99.97,6888.0,91.9599,92.0151,91.9507,92.0151,6888.0
2016-04-27 11:30:00,100.01,100.06,99.98,100.06,35758.0,92.0519,92.0979,92.0243,92.0979,35758.0
2016-04-27 11:35:00,100.07,100.09,100.02,100.04,8808.0,92.1071,92.1256,92.0611,92.0795,8808.0
2016-04-27 11:40:00,100.05,100.07,100.03,100.04,19079.0,92.0887,92.1071,92.0703,92.0795,19079.0
2016-04-27 11:45:00,100.06,100.08,100.03,100.06,13534.0,92.0979,92.1164,92.0703,92.0979,13534.0
2016-04-27 11:50:00,100.06,100.09,100.05,100.08,20604.0,92.0979,92.1256,92.0887,92.1164,20604.0
2016-04-27 11:55:00,100.07,100.12,100.07,100.1,14097.0,92.1071,92.1532,92.1071,92.1348,14097.0
2016-04-27 12:00:00,100.1,100.11,100.07,100.08,6917.0,92.1348,92.144,92.1071,92.1164,6917.0
2016-04-27 12:05:00,100.08,100.09,100.05,100.06,70675.0,92.1164,92.1256,92.0887,92.0979,70675.0
2016-04-27 12:10:00,100.06,100.06,99.99,100.0,16520.0,92.0979,92.0979,92.0335,92.0427,16520.0
2016-04-27 12:15:00,100.0,100.03,99.98,99.98,4335.0,92.0427,92.0703,92.0243,92.0243,4335.0
2016-04-27 12:20:00,99.99,100.12,99.99,100.1,19276.0,92.0335,92.1532,92.0335,92.1348,19276.0
2016-04-27 12:25:00,100.11,100.12,100.09,100.11,5475.0,92.144,92.1532,92.1256,92.144,5475.0
2016-04-27 12:30:00,100.1,100.12,100.06,100.06,6217.0,92.1348,92.1532,92.0979,92.0979,6217.0
2016-04-27 12:35:00,100.07,100.08,100.03,100.04,3157.0,92.1071,92.1164,92.0703,92.0795,3157.0
2016-04-27 12:40:00,100.08,100.08,100.03,100.03,5545.0,92.1164,92.1164,92.0703,92.0703,5545.0
2016-04-27 12:45:00,100.04,100.06,100.02,100.03,6318.0,92.0795,92.0979,92.0611,92.0703,6318.0
2016-04-27 12:50:00,100.03,100.09,100.03,100.04,10262.0,92.0703,92.1256,92.0703,92.0795,10262.0
2016-04-27 12:55:00,100.05,100.05,100.0,100.03,4083.0,92.0887,92.0887,92.0427,92.0703,4083.0
2016-04-27 13:00:00,100.02,100.04,99.99,100.01,4382.0,92.0611,92.0795,92.0335,92.0519,4382.0
2016-04-27 13:05:00,100.0,100.0,99.93,99.94,9819.0,92.0427,92.0427,91.9783,91.9875,9819.0
2016-04-27 13:10:00,99.94,99.96,99.92,99.94,12896.0,91.9875,92.0059,91.9691,91.9875,12896.0
2016-04-27 13:15:00,99.93,100.0,99.93,99.97,13888.0,91.9783,92.0427,91.9783,92.0151,13888.0
2016-04-27 13:20:00,99.95,99.95,99.86,99.87,7692.0,91.9967,91.9967,91.9139,91.9231,7692.0
2016-04-27 13:25:00,99.86,99.91,99.85,99.87,15530.0,91.9139,91.9599,91.9047,91.9231,15530.0
2016-04-27 13:30:00,99.85,99.9,99.84,99.89,10038.0,91.9047,91.9507,91.8954,91.9415,10038.0
2016-04-27 13:35:00,99.91,99.94,99.9,99.91,4432.0,91.9599,91.9875,91.9507,91.9599,4432.0
2016-04-27 13:40:00,99.92,99.94,99.92,99.93,7064.0,91.9691,91.9875,91.9691,91.9783,7064.0
2016-04-27 13:45:00,99.94,100.0,99.94,99.97,6864.0,91.9875,92.0427,91.9875,92.0151,6864.0
2016-04-27 13:50:00,99.98,99.99,99.94,99.95,14897.0,92.0243,92.0335,91.9875,91.9967,14897.0
2016-04-27 13:55:00,99.94,99.95,99.86,99.86,11773.0,91.9875,91.9967,91.9139,91.9139,11773.0
2016-04-27 14:00:00,99.89,99.89,99.7,99.83,13948.0,91.9415,91.9415,91.7666,91.8862,13948.0
2016-04-27 14:05:00,99.81,100.16,99.78,100.12,35666.0,91.8678,92.19,91.8402,92.1532,35666.0
2016-04-27 14:10:00,100.19,100.2,100.06,100.06,31739.0,92.2176,92.2268,92.0979,92.0979,31739.0
2016-04-27 14:15:00,100.11,100.19,100.07,100.18,25035.0,92.144,92.2176,92.1071,92.2084,25035.0
2016-04-27 14:20:00,100.19,100.23,100.1,100.12,20059.0,92.2176,92.2544,92.1348,92.1532,20059.0
2016-04-27 14:25:00,100.12,100.2,100.09,100.13,26500.0,92.1532,92.2268,92.1256,92.1624,26500.0
2016-04-27 14:30:00,100.14,100.16,99.96,99.96,41118.0,92.1716,92.19,92.0059,92.0059,41118.0
2016-04-27 14:35:00,99.96,100.05,99.96,99.97,13814.0,92.0059,92.0887,92.0059,92.0151,13814.0
2016-04-27 14:40:00,99.98,100.08,99.96,100.03,13796.0,92.0243,92.1164,92.0059,92.0703,13796.0
2016-04-27 14:45:00,100.02,100.1,100.01,100.06,23219.0,92.0611,92.1348,92.0519,92.0979,23219.0
2016-04-27 14:50:00,100.05,100.16,100.02,100.14,26073.0,92.0887,92.19,92.0611,92.1716,26073.0
2016-04-27 14:55:00,100.14,100.16,100.11,100.13,9463.0,92.1716,92.19,92.144,92.1624,9463.0
2016-04-27 15:00:00,100.11,100.3,100.1,100.26,32501.0,92.144,92.3188,92.1348,92.282,32501.0
2016-04-27 15:05:00,100.26,100.33,100.23,100.29,29122.0,92.282,92.3465,92.2544,92.3096,29122.0
2016-04-27 15:10:00,100.32,100.39,100.27,100.35,18374.0,92.3373,92.4017,92.2912,92.3649,18374.0
2016-04-27 15:15:00,100.34,100.44,100.33,100.43,26461.0,92.3557,92.4477,92.3465,92.4385,26461.0
2016-04-27 15:20:00,100.45,100.49,100.44,100.48,14153.0,92.4569,92.4937,92.4477,92.4845,14153.0
2016-04-27 15:25:00,100.48,100.48,100.39,100.44,15142.0,92.4845,92.4845,92.4017,92.4477,15142.0
2016-04-27 15:30:00,100.43,100.48,100.4,100.45,18156.0,92.4385,92.4845,92.4109,92.4569,18156.0
2016-04-27 15:35:00,100.47,100.49,100.43,100.47,8409.0,92.4753,92.4937,92.4385,92.4753,8409.0
2016-04-27 15:40:00,100.49,100.49,100.41,100.46,27075.0,92.4937,92.4937,92.4201,92.4661,27075.0
2016-04-27 15:45:00,100.47,100.52,100.42,100.45,18708.0,92.4753,92.5213,92.4293,92.4569,18708.0
2016-04-27 15:50:00,100.45,100.45,100.33,100.34,64633.0,92.4569,92.4569,92.3465,92.3557,64633.0
2016-04-27 15:55:00,100.34,100.34,100.22,100.27,46187.0,92.3557,92.3557,92.2452,92.2912,46187.0
2016-04-28 09:30:00,99.94,100.09,99.88,100.01,48058.0,91.9875,92.1256,91.9323,92.0519,48058.0
2016-04-28 09:35:00,100.04,100.2,100.0,100.18,14415.0,92.0795,92.2268,92.0427,92.2084,14415.0
2016-04-28 09:40:00,100.17,100.24,100.12,100.24,23124.0,92.1992,92.2636,92.1532,92.2636,23124.0
2016-04-28 09:45:00,100.25,100.29,100.2,100.29,8505.0,92.2728,92.3096,92.2268,92.3096,8505.0
2016-04-28 09:50:00,100.27,100.32,100.21,100.22,21448.0,92.2912,92.3373,92.236,92.2452,21448.0
2016-04-28 09:55:00,100.22,100.36,100.21,100.33,5684.0,92.2452,92.3741,92.236,92.3465,5684.0
2016-04-28 10:00:00,100.33,100.43,100.33,100.4,5519.0,92.3465,92.4385,92.3465,92.4109,5519.0
2016-04-28 10:05:00,100.42,100.47,100.36,100.37,10486.0,92.4293,92.4753,92.3741,92.3833,10486.0
2016-04-28 10:10:00,100.4,100.42,100.32,100.42,3256.0,92.4109,92.4293,92.3373,92.4293,3256.0
2016-04-28 10:15:00,100.36,100.39,100.32,100.35,14642.0,92.3741,92.4017,92.3373,92.3649,14642.0
2016-04-28 10:20:00,100.33,100.38,100.32,100.34,8771.0,92.3465,92.3925,92.3373,92.3557,8771.0
2016-04-28 10:25:00,100.34,100.4,100.34,100.39,9240.0,92.3557,92.4109,92.3557,92.4017,9240.0
2016-04-28 10:30:00,100.39,100.41,100.32,100.38,17457.0,92.4017,92.4201,92.3373,92.3925,17457.0
2016-04-28 10:35:00,100.38,100.44,100.37,100.38,7415.0,92.3925,92.4477,92.3833,92.3925,7415.0
2016-04-28 10:40:00,100.41,100.43,100.35,100.41,11494.0,92.4201,92.4385,92.3649,92.4201,11494.0
2016-04-28 10:45:00,100.41,100.55,100.41,100.52,21883.0,92.4201,92.549,92.4201,92.5213,21883.0
2016-04-28 10:50:00,100.53,100.53,100.45,100.47,13062.0,92.5305,92.5305,92.4569,92.4753,13062.0
2016-04-28 10:55:00,100.46,100.55,100.46,100.53,9098.0,92.4661,92.549,92.4661,92.5305,9098.0
2016-04-28 11:00:00,100.54,100.59,100.53,100.58,10794.0,92.5397,92.5858,92.5305,92.5766,10794.0
2016-04-28 11:05:00,100.56,100.6,100.51,100.51,6997.0,92.5582,92.595,92.5121,92.5121,6997.0
2016-04-28 11:10:00,100.5,100.54,100.48,100.54,97935.0,92.5029,92.5397,92.4845,92.5397,97935.0
2016-04-28 11:15:00,100.54,100.57,100.52,100.56,31287.0,92.5397,92.5674,92.5213,92.5582,31287.0
2016-04-28 11:20:00,100.56,100.62,100.56,100.61,9749.0,92.5582,92.6134,92.5582,92.6042,9749.0
2016-04-28 11:25:00,100.62,100.65,100.6,100.61,15401.0,92.6134,92.641,92.595,92.6042,15401.0
2016-04-28 11:30:00,100.6,100.64,100.6,100.64,3653.0,92.595,92.6318,92.595,92.6318,3653.0
2016-04-28 11:35:00,100.66,100.66,100.62,100.64,4935.0,92.6502,92.6502,92.6134,92.6318,4935.0
2016-04-28 11:40:00,100.65,100.65,100.6,100.61,4937.0,92.641,92.641,92.595,92.6042,4937.0
2016-04-28 11:45:00,100.62,100.63,100.56,100.56,10706.0,92.6134,92.6226,92.5582,92.5582,10706.0
2016-04-28 11:50:00,100.56,100.59,100.55,100.56,11949.0,92.5582,92.5858,92.549,92.5582,11949.0
2016-04-28 11:55:00,100.56,100.56,100.53,100.55,11727.0,92.5582,92.5582,92.5305,92.549,11727.0
2016-04-28 12:00:00,100.57,100.61,100.57,100.59,6416.0,92.5674,92.6042,92.5674,92.5858,6416.0
2016-04-28 12:05:00,100.58,100.61,100.55,100.59,4828.0,92.5766,92.6042,92.549,92.5858,4828.0
2016-04-28 12:10:00,100.59,100.6,100.52,100.53,3868.0,92.5858,92.595,92.5213,92.5305,3868.0
2016-04-28 12:15:00,100.52,100.54,100.45,100.45,9021.0,92.5213,92.5397,92.4569,92.4569,9021.0
2016-04-28 12:20:00,100.44,100.47,100.41,100.42,16574.0,92.4477,92.4753,92.4201,92.4293,16574.0
2016-04-28 12:25:00,100.42,100.44,100.42,100.42,1848.0,92.4293,92.4477,92.4293,92.4293,1848.0
2016-04-28 12:30:00,100.42,100.43,100.39,100.43,4981.0,92.4293,92.4385,92.4017,92.4385,4981.0
2016-04-28 12:35:00,100.44,100.44,100.4,100.44,22308.0,92.4477,92.4477,92.4109,92.4477,22308.0
2016-04-28 12:40:00,100.43,100.46,100.43,100.46,15636.0,92.4385,92.4661,92.4385,92.4661,15636.0
2016-04-28 12:45:00,100.45,100.45,100.44,100.44,3473.0,92.4569,92.4569,92.4477,92.4477,3473.0
2016-04-28 12:50:00,100.43,100.47,100.42,100.47,8330.0,92.4385,92.4753,92.4293,92.4753,8330.0
2016-04-28 12:55:00,100.5,100.52,100.47,100.48,16590.0,92.5029,92.5213,92.4753,92.4845,16590.0
2016-04-28 13:00:00,100.48,100.48,100.32,100.32,10392.0,92.4845,92.4845,92.3373,92.3373,10392.0
2016-04-28 13:05:00,100.29,100.35,100.28,100.32,18063.0,92.3096,92.3649,92.3004,92.3373,18063.0
2016-04-28 13:10:00,100.31,100.31,100.22,100.31,18706.0,92.3281,92.3281,92.2452,92.3281,18706.0
2016-04-28 13:15:00,100.3,100.3,100.26,100.26,5540.0,92.3188,92.3188,92.282,92.282,5540.0
2016-04-28 13:20:00,100.26,100.27,100.21,100.24,102000.0,92.282,92.2912,92.236,92.2636,102000.0
2016-04-28 13:25:00,100.25,100.33,100.25,100.31,18850.0,92.2728,92.3465,92.2728,92.3281,18850.0
2016-04-28 13:30:00,100.33,100.36,100.31,100.34,5639.0,92.3465,92.3741,92.3281,92.3557,5639.0
2016-04-28 13:35:00,100.34,100.35,100.3,100.34,8403.0,92.3557,92.3649,92.3188,92.3557,8403.0
2016-04-28 13:40:00,100.34,100.34,100.28,100.32,32663.0,92.3557,92.3557,92.3004,92.3373,32663.0
2016-04-28 13:45:00,100.32,100.34,100.26,100.32,8010.0,92.3373,92.3557,92.282,92.3373,8010.0
2016-04-28 13:50:00,100.33,100.37,100.32,100.36,8407.0,92.3465,92.3833,92.3373,92.3741,8407.0
2016-04-28 13:55:00,100.37,100.38,100.27,100.28,30795.0,92.3833,92.3925,92.2912,92.3004,30795.0
2016-04-28 14:00:00,100.28,100.33,100.2,100.23,22881.0,92.3004,92.3465,92.2268,92.2544,22881.0
2016-04-28 14:05:00,100.24,100.28,100.24,100.25,6462.0,92.2636,92.3004,92.2636,92.2728,6462.0
2016-04-28 14:10:00,100.25,100.26,100.2,100.24,68236.0,92.2728,92.282,92.2268,92.2636,68236.0
2016-04-28 14:15:00,100.22,100.24,100.2,100.23,6509.0,92.2452,92.2636,92.2268,92.2544,6509.0
2016-04-28 14:20:00,100.21,100.21,100.14,100.2,9279.0,92.236,92.236,92.1716,92.2268,9279.0
2016-04-28 14:25:00,100.22,100.26,100.2,100.25,19067.0,92.2452,92.282,92.2268,92.2728,19067.0
2016-04-28 14:30:00,100.25,100.26,100.21,100.21,4039.0,92.2728,92.282,92.236,92.236,4039.0
2016-04-28 14:35:00,100.23,100.25,100.13,100.14,20127.0,92.2544,92.2728,92.1624,92.1716,20127.0
2016-04-28 14:40:00,100.12,100.18,100.11,100.12,7853.0,92.1532,92.2084,92.144,92.1532,7853.0
2016-04-28 14:45:00,100.12,100.12,100.0,100.04,14373.0,92.1532,92.1532,92.0427,92.0795,14373.0
2016-04-28 14:50:00,100.03,100.03,99.97,99.98,11358.0,92.0703,92.0703,92.0151,92.0243,11358.0
2016-04-28 14:55:00,99.97,99.99,99.92,99.99,15379.0,92.0151,92.0335,91.9691,92.0335,15379.0
2016-04-28 15:00:00,99.98,99.99,99.9,99.92,10273.0,92.0243,92.0335,91.9507,91.9691,10273.0
2016-04-28 15:05:00,99.94,99.94,99.82,99.82,13743.0,91.9875,91.9875,91.877,91.877,13743.0
2016-04-28 15:10:00,99.81,99.81,99.62,99.64,19897.0,91.8678,91.8678,91.693,91.7114,19897.0
2016-04-28 15:15:00,99.6,99.63,99.53,99.56,13604.0,91.6745,91.7022,91.6101,91.6377,13604.0
2016-04-28 15:20:00,99.56,99.63,99.46,99.46,15668.0,91.6377,91.7022,91.5457,91.5457,15668.0
2016-04-28 15:25:00,99.43,99.43,99.24,99.24,30578.0,91.5181,91.5181,91.3432,91.3432,30578.0
2016-04-28 15:30:00,99.27,99.43,99.27,99.36,34097.0,91.3708,91.5181,91.3708,91.4536,34097.0
2016-04-28 15:35:00,99.37,99.47,99.34,99.37,15180.0,91.4628,91.5549,91.4352,91.4628,15180.0
2016-04-28 15:40:00,99.39,99.46,99.38,99.41,19198.0,91.4813,91.5457,91.4721,91.4997,19198.0
2016-04-28 15:45:00,99.42,99.51,99.34,99.34,26265.0,91.5089,91.5917,91.4352,91.4352,26265.0
2016-04-28 15:50:00,99.32,99.36,99.18,99.25,17457.0,91.4168,91.4536,91.288,91.3524,17457.0
2016-04-28 15:55:00,99.24,99.41,99.16,99.37,47552.0,91.3432,91.4997,91.2696,91.4628,47552.0
2016-04-29 09:30:00,99.05,99.25,99.05,99.22,24795.0,91.1683,91.3524,91.1683,91.3248,24795.0
2016-04-29 09:35:00,99.2,99.25,99.14,99.22,10221.0,91.3064,91.3524,91.2512,91.3248,10221.0
2016-04-29 09:40:00,99.23,99.27,99.11,99.21,16112.0,91.334,91.3708,91.2235,91.3156,16112.0
2016-04-29 09:45:00,99.13,99.13,98.92,98.92,18411.0,91.2419,91.2419,91.0487,91.0487,18411.0
2016-04-29 09:50:00,98.86,98.87,98.8,98.82,11507.0,90.9934,91.0026,90.9382,90.9566,11507.0
2016-04-29 09:55:00,98.82,98.89,98.77,98.77,6927.0,90.9566,91.021,90.9106,90.9106,6927.0
2016-04-29 10:00:00,98.75,98.77,98.64,98.75,15824.0,90.8922,90.9106,90.7909,90.8922,15824.0
2016-04-29 10:05:00,98.74,98.78,98.65,98.77,10189.0,90.883,90.9198,90.8001,90.9106,10189.0
2016-04-29 10:10:00,98.76,98.87,98.76,98.81,14101.0,90.9014,91.0026,90.9014,90.9474,14101.0
2016-04-29 10:15:00,98.82,98.82,98.74,98.81,5997.0,90.9566,90.9566,90.883,90.9474,5997.0
2016-04-29 10:20:00,98.79,98.87,98.77,98.84,13074.0,90.929,91.0026,90.9106,90.975,13074.0
2016-04-29 10:25:00,98.82,98.85,98.69,98.83,14009.0,90.9566,90.9842,90.837,90.9658,14009.0
2016-04-29 10:30:00,98.82,98.86,98.78,98.86,12992.0,90.9566,90.9934,90.9198,90.9934,12992.0
2016-04-29 10:35:00,98.87,99.03,98.87,98.98,16005.0,91.0026,91.1499,91.0026,91.1039,16005.0
2016-04-29 10:40:00,98.99,98.99,98.85,98.88,17029.0,91.1131,91.1131,90.9842,91.0118,17029.0
2016-04-29 10:45:00,98.87,98.87,98.75,98.75,5200.0,91.0026,91.0026,90.8922,90.8922,5200.0
2016-04-29 10:50:00,98.75,98.76,98.58,98.61,13139.0,90.8922,90.9014,90.7357,90.7633,13139.0
2016-04-29 10:55:00,98.64,98.67,98.6,98.65,23427.0,90.7909,90.8186,90.7541,90.8001,23427.0
2016-04-29 11:00:00,98.67,98.67,98.5,98.63,13084.0,90.8186,90.8186,90.6621,90.7817,13084.0
2016-04-29 11:05:00,98.59,98.7,98.59,98.66,12665.0,90.7449,90.8462,90.7449,90.8093,12665.0
2016-04-29 11:10:00,98.66,98.76,98.61,98.73,11441.0,90.8093,90.9014,90.7633,90.8738,11441.0
2016-04-29 11:15:00,98.71,98.72,98.56,98.56,7283.0,90.8554,90.8646,90.7173,90.7173,7283.0
2016-04-29 11:20:00,98.56,98.57,98.5,98.51,10028.0,90.7173,90.7265,90.6621,90.6713,10028.0
2016-04-29 11:25:00,98.5,98.55,98.46,98.47,20647.0,90.6621,90.7081,90.6253,90.6345,20647.0
2016-04-29 11:30:00,98.47,98.49,98.42,98.45,13264.0,90.6345,90.6529,90.5884,90.6161,13264.0
2016-04-29 11:35:00,98.42,98.42,98.33,98.39,15322.0,90.5884,90.5884,90.5056,90.5608,15322.0
2016-04-29 11:40:00,98.39,98.4,98.31,98.31,5471.0,90.5608,90.57,90.4872,90.4872,5471.0
2016-04-29 11:45:00,98.32,98.41,98.23,98.41,21288.0,90.4964,90.5792,90.4136,90.5792,21288.0
2016-04-29 11:50:00,98.39,98.51,98.39,98.48,16199.0,90.5608,90.6713,90.5608,90.6437,16199.0
2016-04-29 11:55:00,98.49,98.51,98.45,98.5,10618.0,90.6529,90.6713,90.6161,90.6621,10618.0
2016-04-29 12:00:00,98.47,98.51,98.39,98.4,4444.0,90.6345,90.6713,90.5608,90.57,4444.0
2016-04-29 12:05:00,98.42,98.48,98.38,98.43,11497.0,90.5884,90.6437,90.5516,90.5976,11497.0
2016-04-29 12:10:00,98.41,98.43,98.31,98.31,14067.0,90.5792,90.5976,90.4872,90.4872,14067.0
2016-04-29 12:15:00,98.32,98.54,98.32,98.53,26898.0,90.4964,90.6989,90.4964,90.6897,26898.0
2016-04-29 12:20:00,98.53,98.58,98.51,98.52,9002.0,90.6897,90.7357,90.6713,90.6805,9002.0
2016-04-29 12:25:00,98.5,98.58,98.49,98.57,6981.0,90.6621,90.7357,90.6529,90.7265,6981.0
2016-04-29 12:30:00,98.55,98.62,98.5,98.61,12300.0,90.7081,90.7725,90.6621,90.7633,12300.0
2016-04-29 12:35:00,98.57,98.68,98.55,98.68,12380.0,90.7265,90.8278,90.7081,90.8278,12380.0
2016-04-29 12:40:00,98.67,98.67,98.58,98.59,5082.0,90.8186,90.8186,90.7357,90.7449,5082.0
2016-04-29 12:45:00,98.59,98.7,98.59,98.7,6046.0,90.7449,90.8462,90.7449,90.8462,6046.0
2016-04-29 12:50:00,98.69,98.72,98.61,98.62,25490.0,90.837,90.8646,90.7633,90.7725,25490.0
2016-04-29 12:55:00,98.61,98.61,98.53,98.57,15899.0,90.7633,90.7633,90.6897,90.7265,15899.0
2016-04-29 13:00:00,98.55,98.6,98.55,98.6,5531.0,90.7081,90.7541,90.7081,90.7541,5531.0
2016-04-29 13:05:00,98.59,98.74,98.58,98.71,23144.0,90.7449,90.883,90.7357,90.8554,23144.0
2016-04-29 13:10:00,98.7,98.81,98.66,98.8,13181.0,90.8462,90.9474,90.8093,90.9382,13181.0
2016-04-29 13:15:00,98.8,98.83,98.76,98.83,6267.0,90.9382,90.9658,90.9014,90.9658,6267.0
2016-04-29 13:20:00,98.83,98.83,98.76,98.83,16219.0,90.9658,90.9658,90.9014,90.9658,16219.0
2016-04-29 13:25:00,98.83,98.84,98.75,98.79,10096.0,90.9658,90.975,90.8922,90.929,10096.0
2016-04-29 13:30:00,98.77,98.78,98.69,98.71,15799.0,90.9106,90.9198,90.837,90.8554,15799.0
2016-04-29 13:35:00,98.7,98.75,98.63,98.67,19617.0,90.8462,90.8922,90.7817,90.8186,19617.0
2016-04-29 13:40:00,98.65,98.65,98.54,98.56,7985.0,90.8001,90.8001,90.6989,90.7173,7985.0
2016-04-29 13:45:00,98.55,98.56,98.5,98.53,9906.0,90.7081,90.7173,90.6621,90.6897,9906.0
2016-04-29 13:50:00,98.54,98.56,98.47,98.54,20228.0,90.6989,90.7173,90.6345,90.6989,20228.0
2016-04-29 13:55:00,98.52,98.52,98.43,98.45,13090.0,90.6805,90.6805,90.5976,90.6161,13090.0
2016-04-29 14:00:00,98.44,98.55,98.44,98.55,5229.0,90.6069,90.7081,90.6069,90.7081,5229.0
2016-04-29 14:05:00,98.53,98.54,98.41,98.43,16878.0,90.6897,90.6989,90.5792,90.5976,16878.0
2016-04-29 14:10:00,98.4,98.41,98.36,98.39,10808.0,90.57,90.5792,90.5332,90.5608,10808.0
2016-04-29 14:15:00,98.38,98.44,98.32,98.44,39323.0,90.5516,90.6069,90.4964,90.6069,39323.0
2016-04-29 14:20:00,98.43,98.45,98.38,98.43,15383.0,90.5976,90.6161,90.5516,90.5976,15383.0
2016-04-29 14:25:00,98.43,98.55,98.4,98.5,27372.0,90.5976,90.7081,90.57,90.6621,27372.0
2016-04-29 14:30:00,98.48,98.5,98.41,98.47,6542.0,90.6437,90.6621,90.5792,90.6345,6542.0
2016-04-29 14:35:00,98.46,98.46,98.36,98.39,8260.0,90.6253,90.6253,90.5332,90.5608,8260.0
2016-04-29 14:40:00,98.35,98.41,98.35,98.37,11426.0,90.524,90.5792,90.524,90.5424,11426.0
2016-04-29 14:45:00,98.39,98.55,98.37,98.54,10393.0,90.5608,90.7081,90.5424,90.6989,10393.0
2016-04-29 14:50:00,98.52,98.52,98.4,98.49,13694.0,90.6805,90.6805,90.57,90.6529,13694.0
2016-04-29 14:55:00,98.49,98.53,98.38,98.42,14293.0,90.6529,90.6897,90.5516,90.5884,14293.0
2016-04-29 15:00:00,98.42,98.53,98.41,98.45,15778.0,90.5884,90.6897,90.5792,90.6161,15778.0
2016-04-29 15:05:00,98.43,98.61,98.43,98.56,13583.0,90.5976,90.7633,90.5976,90.7173,13583.0
2016-04-29 15:10:00,98.57,98.67,98.53,98.65,14571.0,90.7265,90.8186,90.6897,90.8001,14571.0
2016-04-29 15:15:00,98.65,98.69,98.63,98.67,16339.0,90.8001,90.837,90.7817,90.8186,16339.0
2016-04-29 15:20:00,98.67,98.75,98.62,98.66,22227.0,90.8186,90.8922,90.7725,90.8093,22227.0
2016-04-29 15:25:00,98.64,98.69,98.57,98.57,14195.0,90.7909,90.837,90.7265,90.7265,14195.0
2016-04-29 15:30:00,98.61,98.86,98.59,98.85,27560.0,90.7633,90.9934,90.7449,90.9842,27560.0
2016-04-29 15:35:00,98.86,98.87,98.77,98.78,15155.0,90.9934,91.0026,90.9106,90.9198,15155.0
2016-04-29 15:40:00,98.79,98.91,98.79,98.9,61160.0,90.929,91.0395,90.929,91.0302,61160.0
2016-04-29 15:45:00,98.93,99.08,98.88,98.9,30688.0,91.0579,91.1959,91.0118,91.0302,30688.0
2016-04-29 15:50:00,98.91,98.95,98.84,98.93,22338.0,91.0395,91.0763,90.975,91.0579,22338.0
2016-04-29 15:55:00,98.95,98.97,98.83,98.89,110960.0,91.0763,91.0947,90.9658,91.021,110960.0
2016-05-02 09:30:00,99.11,99.36,99.03,99.09,33941.0,91.2235,91.4536,91.1499,91.2051,33941.0
2016-05-02 09:35:00,99.1,99.22,99.06,99.22,6982.0,91.2143,91.3248,91.1775,91.3248,6982.0
2016-05-02 09:40:00,99.23,99.31,99.23,99.24,1470.0,91.334,91.4076,91.334,91.3432,1470.0
2016-05-02 09:45:00,99.22,99.23,99.03,99.06,4146.0,91.3248,91.334,91.1499,91.1775,4146.0
2016-05-02 09:50:00,99.02,99.17,98.98,99.15,7715.0,91.1407,91.2788,91.1039,91.2604,7715.0
2016-05-02 09:55:00,99.13,99.13,99.04,99.07,4825.0,91.2419,91.2419,91.1591,91.1867,4825.0
2016-05-02 10:00:00,99.03,99.13,98.99,99.04,28248.0,91.1499,91.2419,91.1131,91.1591,28248.0
2016-05-02 10:05:00,99.04,99.2,98.99,99.18,15301.0,91.1591,91.3064,91.1131,91.288,15301.0
2016-05-02 10:10:00,99.18,99.26,99.17,99.23,5545.0,91.288,91.3616,91.2788,91.334,5545.0
2016-05-02 10:15:00,99.26,99.39,99.26,99.34,10922.0,91.3616,91.4813,91.3616,91.4352,10922.0
2016-05-02 10:20:00,99.34,99.38,99.28,99.3,10480.0,91.4352,91.4721,91.38,91.3984,10480.0
2016-05-02 10:25:00,99.31,99.33,99.25,99.29,14889.0,91.4076,91.426,91.3524,91.3892,14889.0
2016-05-02 10:30:00,99.28,99.33,99.27,99.28,10304.0,91.38,91.426,91.3708,91.38,10304.0
2016-05-02 10:35:00,99.25,99.25,99.13,99.13,4928.0,91.3524,91.3524,91.2419,91.2419,4928.0
2016-05-02 10:40:00,99.12,99.21,99.12,99.15,3297.0,91.2327,91.3156,91.2327,91.2604,3297.0
2016-05-02 10:45:00,99.14,99.28,99.14,99.28,42669.0,91.2512,91.38,91.2512,91.38,42669.0
2016-05-02 10:50:00,99.28,99.28,99.05,99.08,11523.0,91.38,91.38,91.1683,91.1959,11523.0
2016-05-02 10:55:00,99.06,99.08,99.02,99.04,18098.0,91.1775,91.1959,91.1407,91.1591,18098.0
2016-05-02 11:00:00,99.04,99.09,99.04,99.06,7686.0,91.1591,91.2051,91.1591,91.1775,7686.0
2016-05-02 11:05:00,99.07,99.15,99.06,99.13,9329.0,91.1867,91.2604,91.1775,91.2419,9329.0
2016-05-02 11:10:00,99.15,99.28,99.14,99.14,6772.0,91.2604,91.38,91.2512,91.2512,6772.0
2016-05-02 11:15:00,99.15,99.19,99.12,99.18,3742.0,91.2604,91.2972,91.2327,91.288,3742.0
2016-05-02 11:20:00,99.18,99.19,99.11,99.19,3298.0,91.288,91.2972,91.2235,91.2972,3298.0
2016-05-02 11:25:00,99.16,99.23,99.08,99.21,13712.0,91.2696,91.334,91.1959,91.3156,13712.0
2016-05-02 11:30:00,99.21,99.24,99.16,99.23,10265.0,91.3156,91.3432,91.2696,91.334,10265.0
2016-05-02 11:35:00,99.22,99.3,99.2,99.29,4312.0,91.3248,91.3984,91.3064,91.3892,4312.0
2016-05-02 11:40:00,99.3,99.3,99.16,99.18,11619.0,91.3984,91.3984,91.2696,91.288,11619.0
2016-05-02 11:45:00,99.18,99.2,99.13,99.19,19769.0,91.288,91.3064,91.2419,91.2972,19769.0
2016-05-02 11:50:00,99.19,99.25,99.12,99.24,6969.0,91.2972,91.3524,91.2327,91.3432,6969.0
2016-05-02 11:55:00,99.23,99.29,99.14,99.16,13681.0,91.334,91.3892,91.2512,91.2696,13681.0
2016-05-02 12:00:00,99.13,99.16,99.09,99.15,6266.0,91.2419,91.2696,91.2051,91.2604,6266.0
2016-05-02 12:05:00,99.17,99.19,99.15,99.19,4530.0,91.2788,91.2972,91.2604,91.2972,4530.0
2016-05-02 12:10:00,99.16,99.21,99.16,99.17,5361.0,91.2696,91.3156,91.2696,91.2788,5361.0
2016-05-02 12:15:00,99.15,99.19,99.13,99.17,5460.0,91.2604,91.2972,91.2419,91.2788,5460.0
2016-05-02 12:20:00,99.18,99.23,99.18,99.21,7921.0,91.288,91.334,91.288,91.3156,7921.0
2016-05-02 12:25:00,99.22,99.22,99.15,99.18,10170.0,91.3248,91.3248,91.2604,91.288,10170.0
2016-05-02 12:30:00,99.18,99.28,99.17,99.26,18223.0,91.288,91.38,91.2788,91.3616,18223.0
2016-05-02 12:35:00,99.24,99.29,99.22,99.25,8218.0,91.3432,91.3892,91.3248,91.3524,8218.0
2016-05-02 12:40:00,99.25,99.29,99.2,99.25,15003.0,91.3524,91.3892,91.3064,91.3524,15003.0
2016-05-02 12:45:00,99.25,99.32,99.24,99.31,55123.0,91.3524,91.4168,91.3432,91.4076,55123.0
2016-05-02 12:50:00,99.3,99.31,99.28,99.31,7354.0,91.3984,91.4076,91.38,91.4076,7354.0
2016-05-02 12:55:00,99.32,99.36,99.26,99.32,11024.0,91.4168,91.4536,91.3616,91.4168,11024.0
2016-05-02 13:00:00,99.32,99.34,99.3,99.31,5711.0,91.4168,91.4352,91.3984,91.4076,5711.0
2016-05-02 13:05:00,99.31,99.34,99.3,99.3,6949.0,91.4076,91.4352,91.3984,91.3984,6949.0
2016-05-02 13:10:00,99.32,99.45,99.31,99.44,7919.0,91.4168,91.5365,91.4076,91.5273,7919.0
2016-05-02 13:15:00,99.45,99.46,99.41,99.42,9270.0,91.5365,91.5457,91.4997,91.5089,9270.0
2016-05-02 13:20:00,99.43,99.47,99.41,99.43,27702.0,91.5181,91.5549,91.4997,91.5181,27702.0
2016-05-02 13:25:00,99.43,99.46,99.4,99.46,22629.0,91.5181,91.5457,91.4905,91.5457,22629.0
2016-05-02 13:30:00,99.46,99.49,99.45,99.47,26865.0,91.5457,91.5733,91.5365,91.5549,26865.0
2016-05-02 13:35:00,99.48,99.48,99.44,99.44,25927.0,91.5641,91.5641,91.5273,91.5273,25927.0
2016-05-02 13:40:00,99.44,99.49,99.44,99.46,28413.0,91.5273,91.5733,91.5273,91.5457,28413.0
2016-05-02 13:45:00,99.47,99.53,99.44,99.51,15739.0,91.5549,91.6101,91.5273,91.5917,15739.0
2016-05-02 13:50:00,99.51,99.53,99.48,99.52,10167.0,91.5917,91.6101,91.5641,91.6009,10167.0
2016-05-02 13:55:00,99.51,99.51,99.46,99.46,3767.0,91.5917,91.5917,91.5457,91.5457,3767.0
2016-05-02 14:00:00,99.47,99.48,99.45,99.47,9573.0,91.5549,91.5641,91.5365,91.5549,9573.0
2016-05-02 14:05:00,99.5,99.57,99.5,99.52,16865.0,91.5825,91.6469,91.5825,91.6009,16865.0
2016-05-02 14:10:00,99.53,99.58,99.52,99.57,39339.0,91.6101,91.6561,91.6009,91.6469,39339.0
2016-05-02 14:15:00,99.58,99.6,99.55,99.56,4092.0,91.6561,91.6745,91.6285,91.6377,4092.0
2016-05-02 14:20:00,99.56,99.6,99.56,99.59,5352.0,91.6377,91.6745,91.6377,91.6653,5352.0
2016-05-02 14:25:00,99.59,99.6,99.55,99.59,11622.0,91.6653,91.6745,91.6285,91.6653,11622.0
2016-05-02 14:30:00,99.58,99.62,99.55,99.56,24709.0,91.6561,91.693,91.6285,91.6377,24709.0
2016-05-02 14:35:00,99.56,99.57,99.52,99.53,7285.0,91.6377,91.6469,91.6009,91.6101,7285.0
2016-05-02 14:40:00,99.53,99.55,99.52,99.54,14790.0,91.6101,91.6285,91.6009,91.6193,14790.0
2016-05-02 14:45:00,99.54,99.61,99.54,99.6,3791.0,91.6193,91.6838,91.6193,91.6745,3791.0
2016-05-02 14:50:00,99.6,99.63,99.56,99.57,14965.0,91.6745,91.7022,91.6377,91.6469,14965.0
2016-05-02 14:55:00,99.57,99.65,99.57,99.63,5431.0,91.6469,91.7206,91.6469,91.7022,5431.0
2016-05-02 15:00:00,99.63,99.71,99.63,99.7,16182.0,91.7022,91.7758,91.7022,91.7666,16182.0
2016-05-02 15:05:00,99.68,99.69,99.66,99.69,4734.0,91.7482,91.7574,91.7298,91.7574,4734.0
2016-05-02 15:10:00,99.71,99.73,99.69,99.73,11988.0,91.7758,91.7942,91.7574,91.7942,11988.0
2016-05-02 15:15:00,99.72,99.73,99.69,99.71,27570.0,91.785,91.7942,91.7574,91.7758,27570.0
2016-05-02 15:20:00,99.7,99.72,99.67,99.72,10937.0,91.7666,91.785,91.739,91.785,10937.0
2016-05-02 15:25:00,99.71,99.74,99.71,99.73,15153.0,91.7758,91.8034,91.7758,91.7942,15153.0
2016-05-02 15:30:00,99.72,99.73,99.67,99.69,16575.0,91.785,91.7942,91.739,91.7574,16575.0
2016-05-02 15:35:00,99.68,99.79,99.68,99.77,13341.0,91.7482,91.8494,91.7482,91.831,13341.0
2016-05-02 15:40:00,99.78,99.85,99.77,99.81,10414.0,91.8402,91.9047,91.831,91.8678,10414.0
2016-05-02 15:45:00,99.8,99.8,99.76,99.77,53718.0,91.8586,91.8586,91.8218,91.831,53718.0
2016-05-02 15:50:00,99.77,99.77,99.71,99.74,85787.0,91.831,91.831,91.7758,91.8034,85787.0
2016-05-02 15:55:00,99.75,99.77,99.69,99.75,81947.0,91.8126,91.831,91.7574,91.8126,81947.0
2016-05-03 09:30:00,99.1,99.24,99.1,99.2,32057.0,91.2143,91.3432,91.2143,91.3064,32057.0
2016-05-03 09:35:00,99.19,99.24,99.12,99.2,20000.0,91.2972,91.3432,91.2327,91.3064,20000.0
2016-05-03 09:40:00,99.2,99.28,99.12,99.2,7634.0,91.3064,91.38,91.2327,91.3064,7634.0
2016-05-03 09:45:00,99.18,99.2,98.98,98.98,15901.0,91.288,91.3064,91.1039,91.1039,15901.0
2016-05-03 09:50:00,98.95,99.0,98.87,98.97,16450.0,91.0763,91.1223,91.0026,91.0947,16450.0
2016-05-03 09:55:00,98.96,99.0,98.92,99.0,6240.0,91.0855,91.1223,91.0487,91.1223,6240.0
2016-05-03 10:00:00,99.0,99.0,98.79,98.81,11360.0,91.1223,91.1223,90.929,90.9474,11360.0
2016-05-03 10:05:00,98.84,98.89,98.83,98.83,8127.0,90.975,91.021,90.9658,90.9658,8127.0
2016-05-03 10:10:00,98.82,98.84,98.73,98.75,8655.0,90.9566,90.975,90.8738,90.8922,8655.0
2016-05-03 10:15:00,98.79,98.88,98.78,98.87,4874.0,90.929,91.0118,90.9198,91.0026,4874.0
2016-05-03 10:20:00,98.89,98.94,98.85,98.92,9515.0,91.021,91.0671,90.9842,91.0487,9515.0
2016-05-03 10:25:00,98.93,99.02,98.93,98.96,7501.0,91.0579,91.1407,91.0579,91.0855,7501.0
2016-05-03 10:30:00,98.98,98.98,98.88,98.88,8966.0,91.1039,91.1039,91.0118,91.0118,8966.0
2016-05-03 10:35:00,98.88,98.88,98.8,98.86,14873.0,91.0118,91.0118,90.9382,90.9934,14873.0
2016-05-03 10:40:00,98.83,98.92,98.79,98.86,1353588.0,90.9658,91.0487,90.929,90.9934,1353588.0
2016-05-03 10:45:00,98.86,98.92,98.82,98.86,13309.0,90.9934,91.0487,90.9566,90.9934,13309.0
2016-05-03 10:50:00,98.85,98.93,98.73,98.8,509675.0,90.9842,91.0579,90.8738,90.9382,509675.0
2016-05-03 10:55:00,98.79,98.85,98.77,98.79,20662.0,90.929,90.9842,90.9106,90.929,20662.0
2016-05-03 11:00:00,98.81,98.86,98.74,98.85,53731.0,90.9474,90.9934,90.883,90.9842,53731.0
2016-05-03 11:05:00,98.82,98.88,98.8,98.85,5972.0,90.9566,91.0118,90.9382,90.9842,5972.0
2016-05-03 11:10:00,98.83,98.88,98.79,98.86,10351.0,90.9658,91.0118,90.929,90.9934,10351.0
2016-05-03 11:15:00,98.85,98.88,98.78,98.78,8824.0,90.9842,91.0118,90.9198,90.9198,8824.0
2016-05-03 11:20:00,98.78,98.79,98.71,98.73,21781.0,90.9198,90.929,90.8554,90.8738,21781.0
2016-05-03 11:25:00,98.74,98.81,98.73,98.73,29460.0,90.883,90.9474,90.8738,90.8738,29460.0
2016-05-03 11:30:00,98.73,98.73,98.62,98.66,22625.0,90.8738,90.8738,90.7725,90.8093,22625.0
2016-05-03 11:35:00,98.66,98.77,98.66,98.77,22800.0,90.8093,90.9106,90.8093,90.9106,22800.0
2016-05-03 11:40:00,98.78,98.86,98.75,98.86,21719.0,90.9198,90.9934,90.8922,90.9934,21719.0
2016-05-03 11:45:00,98.85,98.93,98.83,98.9,10639.0,90.9842,91.0579,90.9658,91.0302,10639.0
2016-05-03 11:50:00,98.9,98.92,98.86,98.9,6037.0,91.0302,91.0487,90.9934,91.0302,6037.0
2016-05-03 11:55:00,98.87,98.9,98.83,98.85,6528.0,91.0026,91.0302,90.9658,90.9842,6528.0
2016-05-03 12:00:00,98.88,98.9,98.82,98.86,58463.0,91.0118,91.0302,90.9566,90.9934,58463.0
2016-05-03 12:05:00,98.82,98.86,98.8,98.86,10524.0,90.9566,90.9934,90.9382,90.9934,10524.0
2016-05-03 12:10:00,98.83,98.83,98.79,98.79,11867.0,90.9658,90.9658,90.929,90.929,11867.0
2016-05-03 12:15:00,98.76,98.83,98.76,98.81,4558.0,90.9014,90.9658,90.9014,90.9474,4558.0
2016-05-03 12:20:00,98.84,98.89,98.78,98.86,9116.0,90.975,91.021,90.9198,90.9934,9116.0
2016-05-03 12:25:00,98.88,98.9,98.84,98.86,5370.0,91.0118,91.0302,90.975,90.9934,5370.0
2016-05-03 12:30:00,98.88,98.93,98.88,98.92,21969.0,91.0118,91.0579,91.0118,91.0487,21969.0
2016-05-03 12:35:00,98.94,98.98,98.9,98.98,5232.0,91.0671,91.1039,91.0302,91.1039,5232.0
2016-05-03 12:40:00,98.99,99.04,98.99,98.99,5476.0,91.1131,91.1591,91.1131,91.1131,5476.0
2016-05-03 12:45:00,98.99,99.0,98.95,99.0,4750.0,91.1131,91.1223,91.0763,91.1223,4750.0
2016-05-03 12:50:00,98.99,99.08,98.99,99.02,10784.0,91.1131,91.1959,91.1131,91.1407,10784.0
2016-05-03 12:55:00,99.03,99.1,99.02,99.09,4966.0,91.1499,91.2143,91.1407,91.2051,4966.0
2016-05-03 13:00:00,99.07,99.08,99.05,99.07,17854.0,91.1867,91.1959,91.1683,91.1867,17854.0
2016-05-03 13:05:00,99.06,99.17,99.04,99.17,27177.0,91.1775,91.2788,91.1591,91.2788,27177.0
2016-05-03 13:10:00,99.19,99.21,99.14,99.14,7785.0,91.2972,91.3156,91.2512,91.2512,7785.0
2016-05-03 13:15:00,99.15,99.2,99.15,99.2,12362.0,91.2604,91.3064,91.2604,91.3064,12362.0
2016-05-03 13:20:00,99.2,99.24,99.17,99.23,32270.0,91.3064,91.3432,91.2788,91.334,32270.0
2016-05-03 13:25:00,99.22,99.27,99.21,99.25,18383.0,91.3248,91.3708,91.3156,91.3524,18383.0
2016-05-03 13:30:00,99.26,99.29,99.22,99.25,27809.0,91.3616,91.3892,91.3248,91.3524,27809.0
2016-05-03 13:35:00,99.26,99.36,99.23,99.35,50722.0,91.3616,91.4536,91.334,91.4444,50722.0
2016-05-03 13:40:00,99.35,99.4,99.33,99.33,14593.0,91.4444,91.4905,91.426,91.426,14593.0
2016-05-03 13:45:00,99.34,99.41,99.34,99.4,9383.0,91.4352,91.4997,91.4352,91.4905,9383.0
2016-05-03 13:50:00,99.4,99.45,99.35,99.36,10793.0,91.4905,91.5365,91.4444,91.4536,10793.0
2016-05-03 13:55:00,99.36,99.36,99.29,99.29,5537.0,91.4536,91.4536,91.3892,91.3892,5537.0
2016-05-03 14:00:00,99.29,99.33,99.27,99.3,7475.0,91.3892,91.426,91.3708,91.3984,7475.0
2016-05-03 14:05:00,99.26,99.29,99.23,99.29,9142.0,91.3616,91.3892,91.334,91.3892,9142.0
2016-05-03 14:10:00,99.28,99.31,99.14,99.14,20991.0,91.38,91.4076,91.2512,91.2512,20991.0
2016-05-03 14:15:00,99.16,99.2,99.07,99.09,23581.0,91.2696,91.3064,91.1867,91.2051,23581.0
2016-05-03 14:20:00,99.08,99.15,99.05,99.12,10674.0,91.1959,91.2604,91.1683,91.2327,10674.0
2016-05-03 14:25:00,99.13,99.17,99.08,99.17,14421.0,91.2419,91.2788,91.1959,91.2788,14421.0
2016-05-03 14:30:00,99.17,99.18,99.13,99.16,11207.0,91.2788,91.288,91.2419,91.2696,11207.0
2016-05-03 14:35:00,99.17,99.25,99.17,99.22,20050.0,91.2788,91.3524,91.2788,91.3248,20050.0
2016-05-03 14:40:00,99.21,99.22,99.13,99.16,7096.0,91.3156,91.3248,91.2419,91.2696,7096.0
2016-05-03 14:45:00,99.17,99.23,99.06,99.07,13481.0,91.2788,91.334,91.1775,91.1867,13481.0
2016-05-03 14:50:00,99.08,99.13,99.06,99.13,18700.0,91.1959,91.2419,91.1775,91.2419,18700.0
2016-05-03 14:55:00,99.13,99.18,99.08,99.15,32668.0,91.2419,91.288,91.1959,91.2604,32668.0
2016-05-03 15:00:00,99.16,99.18,99.11,99.13,19538.0,91.2696,91.288,91.2235,91.2419,19538.0
2016-05-03 15:05:00,99.14,99.19,99.12,99.18,38955.0,91.2512,91.2972,91.2327,91.288,38955.0
2016-05-03 15:10:00,99.17,99.19,99.01,99.01,27153.0,91.2788,91.2972,91.1315,91.1315,27153.0
2016-05-03 15:15:00,99.01,99.07,98.99,99.06,37640.0,91.1315,91.1867,91.1131,91.1775,37640.0
2016-05-03 15:20:00,99.06,99.08,98.95,99.03,17884.0,91.1775,91.1959,91.0763,91.1499,17884.0
2016-05-03 15:25:00,99.03,99.1,99.01,99.05,30222.0,91.1499,91.2143,91.1315,91.1683,30222.0
2016-05-03 15:30:00,99.04,99.08,98.88,98.93,38522.0,91.1591,91.1959,91.0118,91.0579,38522.0
2016-05-03 15:35:00,98.94,98.97,98.88,98.92,176247.0,91.0671,91.0947,91.0118,91.0487,176247.0
2016-05-03 15:40:00,98.93,98.94,98.86,98.88,16995.0,91.0579,91.0671,90.9934,91.0118,16995.0
2016-05-03 15:45:00,98.9,99.08,98.9,99.06,26563.0,91.0302,91.1959,91.0302,91.1775,26563.0
2016-05-03 15:50:00,99.04,99.09,99.02,99.09,27596.0,91.1591,91.2051,91.1407,91.2051,27596.0
2016-05-03 15:55:00,99.08,99.08,98.95,99.0,99047.0,91.1959,91.1959,91.0763,91.1223,99047.0
2016-05-04 09:30:00,98.33,98.59,98.33,98.58,82852.0,90.5056,90.7449,90.5056,90.7357,82852.0
2016-05-04 09:35:00,98.54,98.55,98.4,98.41,18132.0,90.6989,90.7081,90.57,90.5792,18132.0
2016-05-04 09:40:00,98.38,98.44,98.31,98.37,20683.0,90.5516,90.6069,90.4872,90.5424,20683.0
2016-05-04 09:45:00,98.36,98.44,98.31,98.43,111793.0,90.5332,90.6069,90.4872,90.5976,111793.0
2016-05-04 09:50:00,98.43,98.54,98.43,98.51,80767.0,90.5976,90.6989,90.5976,90.6713,80767.0
2016-05-04 09:55:00,98.52,98.62,98.52,98.62,34437.0,90.6805,90.7725,90.6805,90.7725,34437.0
2016-05-04 10:00:00,98.64,98.74,98.59,98.68,35490.0,90.7909,90.883,90.7449,90.8278,35490.0
2016-05-04 10:05:00,98.66,98.68,98.59,98.61,14353.0,90.8093,90.8278,90.7449,90.7633,14353.0
2016-05-04 10:10:00,98.63,98.85,98.63,98.76,65671.0,90.7817,90.9842,90.7817,90.9014,65671.0
2016-05-04 10:15:00,98.77,98.77,98.67,98.75,38797.0,90.9106,90.9106,90.8186,90.8922,38797.0
2016-05-04 10:20:00,98.77,98.78,98.7,98.72,22363.0,90.9106,90.9198,90.8462,90.8646,22363.0
2016-05-04 10:25:00,98.72,98.72,98.65,98.67,10459.0,90.8646,90.8646,90.8001,90.8186,10459.0
2016-05-04 10:30:00,98.65,98.74,98.6,98.67,23429.0,90.8001,90.883,90.7541,90.8186,23429.0
2016-05-04 10:35:00,98.64,98.7,98.57,98.66,17406.0,90.7909,90.8462,90.7265,90.8093,17406.0
2016-05-04 10:40:00,98.65,98.66,98.52,98.55,20663.0,90.8001,90.8093,90.6805,90.7081,20663.0
2016-05-04 10:45:00,98.54,98.57,98.5,98.54,18645.0,90.6989,90.7265,90.6621,90.6989,18645.0
2016-05-04 10:50:00,98.52,98.53,98.46,98.49,11063.0,90.6805,90.6897,90.6253,90.6529,11063.0
2016-05-04 10:55:00,98.52,98.57,98.5,98.54,52143.0,90.6805,90.7265,90.6621,90.6989,52143.0
2016-05-04 11:00:00,98.55,98.65,98.5,98.61,14965.0,90.7081,90.8001,90.6621,90.7633,14965.0
2016-05-04 11:05:00,98.64,98.64,98.55,98.56,17840.0,90.7909,90.7909,90.7081,90.7173,17840.0
2016-05-04 11:10:00,98.57,98.57,98.51,98.52,11718.0,90.7265,90.7265,90.6713,90.6805,11718.0
2016-05-04 11:15:00,98.53,98.53,98.41,98.48,8006.0,90.6897,90.6897,90.5792,90.6437,8006.0
2016-05-04 11:20:00,98.46,98.46,98.4,98.44,46310.0,90.6253,90.6253,90.57,90.6069,46310.0
2016-05-04 11:25:00,98.43,98.44,98.33,98.38,20526.0,90.5976,90.6069,90.5056,90.5516,20526.0
2016-05-04 11:30:00,98.37,98.43,98.32,98.43,10269.0,90.5424,90.5976,90.4964,90.5976,10269.0
2016-05-04 11:35:00,98.44,98.5,98.42,98.48,8298.0,90.6069,90.6621,90.5884,90.6437,8298.0
2016-05-04 11:40:00,98.49,98.49,98.42,98.45,16364.0,90.6529,90.6529,90.5884,90.6161,16364.0
2016-05-04 11:45:00,98.44,98.54,98.44,98.52,9033.0,90.6069,90.6989,90.6069,90.6805,9033.0
2016-05-04 11:50:00,98.53,98.53,98.49,98.51,6889.0,90.6897,90.6897,90.6529,90.6713,6889.0
2016-05-04 11:55:00,98.5,98.54,98.49,98.51,11009.0,90.6621,90.6989,90.6529,90.6713,11009.0
2016-05-04 12:00:00,98.51,98.55,98.48,98.53,17745.0,90.6713,90.7081,90.6437,90.6897,17745.0
2016-05-04 12:05:00,98.54,98.6,98.54,98.54,10775.0,90.6989,90.7541,90.6989,90.6989,10775.0
2016-05-04 12:10:00,98.54,98.66,98.54,98.66,5046.0,90.6989,90.8093,90.6989,90.8093,5046.0
2016-05-04 12:15:00,98.67,98.67,98.61,98.62,7019.0,90.8186,90.8186,90.7633,90.7725,7019.0
2016-05-04 12:20:00,98.6,98.65,98.59,98.62,9565.0,90.7541,90.8001,90.7449,90.7725,9565.0
2016-05-04 12:25:00,98.63,98.64,98.56,98.57,7226.0,90.7817,90.7909,90.7173,90.7265,7226.0
2016-05-04 12:30:00,98.54,98.6,98.54,98.6,6931.0,90.6989,90.7541,90.6989,90.7541,6931.0
2016-05-04 12:35:00,98.59,98.59,98.49,98.51,15066.0,90.7449,90.7449,90.6529,90.6713,15066.0
2016-05-04 12:40:00,98.5,98.51,98.43,98.44,14471.0,90.6621,90.6713,90.5976,90.6069,14471.0
2016-05-04 12:45:00,98.45,98.47,98.44,98.45,5388.0,90.6161,90.6345,90.6069,90.6161,5388.0
2016-05-04 12:50:00,98.44,98.44,98.4,98.43,13986.0,90.6069,90.6069,90.57,90.5976,13986.0
2016-05-04 12:55:00,98.41,98.42,98.36,98.36,19563.0,90.5792,90.5884,90.5332,90.5332,19563.0
2016-05-04 13:00:00,98.36,98.42,98.34,98.39,9838.0,90.5332,90.5884,90.5148,90.5608,9838.0
2016-05-04 13:05:00,98.39,98.41,98.37,98.37,22417.0,90.5608,90.5792,90.5424,90.5424,22417.0
2016-05-04 13:10:00,98.34,98.36,98.32,98.35,5964.0,90.5148,90.5332,90.4964,90.524,5964.0
2016-05-04 13:15:00,98.36,98.46,98.35,98.46,8224.0,90.5332,90.6253,90.524,90.6253,8224.0
2016-05-04 13:20:00,98.47,98.47,98.44,98.46,8064.0,90.6345,90.6345,90.6069,90.6253,8064.0
2016-05-04 13:25:00,98.45,98.54,98.43,98.54,8751.0,90.6161,90.6989,90.5976,90.6989,8751.0
2016-05-04 13:30:00,98.54,98.55,98.5,98.52,13567.0,90.6989,90.7081,90.6621,90.6805,13567.0
2016-05-04 13:35:00,98.53,98.53,98.44,98.47,15333.0,90.6897,90.6897,90.6069,90.6345,15333.0
2016-05-04 13:40:00,98.46,98.49,98.43,98.44,9287.0,90.6253,90.6529,90.5976,90.6069,9287.0
2016-05-04 13:45:00,98.43,98.46,98.39,98.45,18257.0,90.5976,90.6253,90.5608,90.6161,18257.0
2016-05-04 13:50:00,98.48,98.53,98.46,98.46,16067.0,90.6437,90.6897,90.6253,90.6253,16067.0
2016-05-04 13:55:00,98.47,98.47,98.38,98.39,21771.0,90.6345,90.6345,90.5516,90.5608,21771.0
2016-05-04 14:00:00,98.36,98.36,98.31,98.32,22917.0,90.5332,90.5332,90.4872,90.4964,22917.0
2016-05-04 14:05:00,98.32,98.32,98.24,98.3,23137.0,90.4964,90.4964,90.4228,90.478,23137.0
2016-05-04 14:10:00,98.3,98.33,98.25,98.31,26850.0,90.478,90.5056,90.432,90.4872,26850.0
2016-05-04 14:15:00,98.31,98.37,98.28,98.37,5734.0,90.4872,90.5424,90.4596,90.5424,5734.0
2016-05-04 14:20:00,98.38,98.44,98.34,98.43,17832.0,90.5516,90.6069,90.5148,90.5976,17832.0
2016-05-04 14:25:00,98.43,98.52,98.43,98.51,20908.0,90.5976,90.6805,90.5976,90.6713,20908.0
2016-05-04 14:30:00,98.5,98.53,98.49,98.52,10855.0,90.6621,90.6897,90.6529,90.6805,10855.0
2016-05-04 14:35:00,98.52,98.55,98.49,98.53,10400.0,90.6805,90.7081,90.6529,90.6897,10400.0
2016-05-04 14:40:00,98.55,98.56,98.44,98.45,13736.0,90.7081,90.7173,90.6069,90.6161,13736.0
2016-05-04 14:45:00,98.46,98.5,98.45,98.49,8715.0,90.6253,90.6621,90.6161,90.6529,8715.0
2016-05-04 14:50:00,98.49,98.53,98.45,98.46,15259.0,90.6529,90.6897,90.6161,90.6253,15259.0
2016-05-04 14:55:00,98.47,98.47,98.41,98.45,58993.0,90.6345,90.6345,90.5792,90.6161,58993.0
2016-05-04 15:00:00,98.44,98.49,98.39,98.41,15153.0,90.6069,90.6529,90.5608,90.5792,15153.0
2016-05-04 15:05:00,98.43,98.44,98.38,98.43,30243.0,90.5976,90.6069,90.5516,90.5976,30243.0
2016-05-04 15:10:00,98.44,98.51,98.38,98.51,28271.0,90.6069,90.6713,90.5516,90.6713,28271.0
2016-05-04 15:15:00,98.51,98.52,98.48,98.51,14015.0,90.6713,90.6805,90.6437,90.6713,14015.0
2016-05-04 15:20:00,98.5,98.57,98.48,98.56,7244.0,90.6621,90.7265,90.6437,90.7173,7244.0
2016-05-04 15:25:00,98.56,98.56,98.48,98.49,6351.0,90.7173,90.7173,90.6437,90.6529,6351.0
2016-05-04 15:30:00,98.5,98.53,98.49,98.53,10245.0,90.6621,90.6897,90.6529,90.6897,10245.0
2016-05-04 15:35:00,98.52,98.58,98.49,98.54,14039.0,90.6805,90.7357,90.6529,90.6989,14039.0
2016-05-04 15:40:00,98.55,98.68,98.55,98.62,20930.0,90.7081,90.8278,90.7081,90.7725,20930.0
2016-05-04 15:45:00,98.61,98.65,98.6,98.64,25591.0,90.7633,90.8001,90.7541,90.7909,25591.0
2016-05-04 15:50:00,98.63,98.63,98.56,98.56,11015.0,90.7817,90.7817,90.7173,90.7173,11015.0
2016-05-04 15:55:00,98.56,98.56,98.46,98.5,52461.0,90.7173,90.7173,90.6253,90.6621,52461.0
2016-05-05 09:30:00,98.65,98.75,98.65,98.67,43234.0,90.8001,90.8922,90.8001,90.8186,43234.0
2016-05-05 09:35:00,98.68,98.78,98.62,98.77,41093.0,90.8278,90.9198,90.7725,90.9106,41093.0
2016-05-05 09:40:00,98.77,98.77,98.55,98.58,39358.0,90.9106,90.9106,90.7081,90.7357,39358.0
2016-05-05 09:45:00,98.57,98.64,98.55,98.62,51249.0,90.7265,90.7909,90.7081,90.7725,51249.0
2016-05-05 09:50:00,98.63,98.69,98.59,98.64,12822.0,90.7817,90.837,90.7449,90.7909,12822.0
2016-05-05 09:55:00,98.66,98.67,98.49,98.56,8584.0,90.8093,90.8186,90.6529,90.7173,8584.0
2016-05-05 10:00:00,98.57,98.75,98.52,98.75,21327.0,90.7265,90.8922,90.6805,90.8922,21327.0
2016-05-05 10:05:00,98.76,98.79,98.71,98.72,14323.0,90.9014,90.929,90.8554,90.8646,14323.0
2016-05-05 10:10:00,98.72,98.84,98.72,98.83,16813.0,90.8646,90.975,90.8646,90.9658,16813.0
2016-05-05 10:15:00,98.84,98.85,98.71,98.75,10125.0,90.975,90.9842,90.8554,90.8922,10125.0
2016-05-05 10:20:00,98.74,98.75,98.63,98.69,14759.0,90.883,90.8922,90.7817,90.837,14759.0
2016-05-05 10:25:00,98.67,98.69,98.5,98.52,7221.0,90.8186,90.837,90.6621,90.6805,7221.0
2016-05-05 10:30:00,98.55,98.6,98.54,98.59,6975.0,90.7081,90.7541,90.6989,90.7449,6975.0
2016-05-05 10:35:00,98.6,98.62,98.53,98.56,22386.0,90.7541,90.7725,90.6897,90.7173,22386.0
2016-05-05 10:40:00,98.52,98.62,98.47,98.61,9866.0,90.6805,90.7725,90.6345,90.7633,9866.0
2016-05-05 10:45:00,98.62,98.62,98.58,98.62,1350.0,90.7725,90.7725,90.7357,90.7725,1350.0
2016-05-05 10:50:00,98.63,98.68,98.6,98.68,29318.0,90.7817,90.8278,90.7541,90.8278,29318.0
2016-05-05 10:55:00,98.67,98.69,98.62,98.66,21241.0,90.8186,90.837,90.7725,90.8093,21241.0
2016-05-05 11:00:00,98.67,98.69,98.59,98.63,25111.0,90.8186,90.837,90.7449,90.7817,25111.0
2016-05-05 11:05:00,98.64,98.65,98.57,98.58,7569.0,90.7909,90.8001,90.7265,90.7357,7569.0
2016-05-05 11:10:00,98.6,98.62,98.56,98.57,4746.0,90.7541,90.7725,90.7173,90.7265,4746.0
2016-05-05 11:15:00,98.56,98.69,98.56,98.68,9258.0,90.7173,90.837,90.7173,90.8278,9258.0
2016-05-05 11:20:00,98.66,98.68,98.45,98.45,41255.0,90.8093,90.8278,90.6161,90.6161,41255.0
2016-05-05 11:25:00,98.44,98.52,98.44,98.49,8911.0,90.6069,90.6805,90.6069,90.6529,8911.0
2016-05-05 11:30:00,98.5,98.56,98.5,98.56,4943.0,90.6621,90.7173,90.6621,90.7173,4943.0
2016-05-05 11:35:00,98.59,98.71,98.58,98.71,5493.0,90.7449,90.8554,90.7357,90.8554,5493.0
2016-05-05 11:40:00,98.72,98.79,98.71,98.79,21033.0,90.8646,90.929,90.8554,90.929,21033.0
2016-05-05 11:45:00,98.79,98.81,98.76,98.78,11404.0,90.929,90.9474,90.9014,90.9198,11404.0
2016-05-05 11:50:00,98.79,98.79,98.77,98.79,3886.0,90.929,90.929,90.9106,90.929,3886.0
2016-05-05 11:55:00,98.76,98.8,98.73,98.78,11484.0,90.9014,90.9382,90.8738,90.9198,11484.0
2016-05-05 12:00:00,98.76,98.8,98.75,98.78,6965.0,90.9014,90.9382,90.8922,90.9198,6965.0
2016-05-05 12:05:00,98.77,98.83,98.72,98.73,6690.0,90.9106,90.9658,90.8646,90.8738,6690.0
2016-05-05 12:10:00,98.72,98.79,98.72,98.78,6452.0,90.8646,90.929,90.8646,90.9198,6452.0
2016-05-05 12:15:00,98.8,98.81,98.74,98.76,11940.0,90.9382,90.9474,90.883,90.9014,11940.0
2016-05-05 12:20:00,98.76,98.76,98.69,98.72,6904.0,90.9014,90.9014,90.837,90.8646,6904.0
2016-05-05 12:25:00,98.73,98.74,98.7,98.72,6323.0,90.8738,90.883,90.8462,90.8646,6323.0
2016-05-05 12:30:00,98.73,98.73,98.67,98.73,14411.0,90.8738,90.8738,90.8186,90.8738,14411.0
2016-05-05 12:35:00,98.72,98.73,98.68,98.7,3522.0,90.8646,90.8738,90.8278,90.8462,3522.0
2016-05-05 12:40:00,98.69,98.73,98.67,98.7,15127.0,90.837,90.8738,90.8186,90.8462,15127.0
2016-05-05 12:45:00,98.68,98.71,98.64,98.7,81420.0,90.8278,90.8554,90.7909,90.8462,81420.0
2016-05-05 12:50:00,98.72,98.73,98.7,98.71,11457.0,90.8646,90.8738,90.8462,90.8554,11457.0
2016-05-05 12:55:00,98.71,98.76,98.68,98.68,369155.0,90.8554,90.9014,90.8278,90.8278,369155.0
2016-05-05 13:00:00,98.67,98.7,98.62,98.65,6598.0,90.8186,90.8462,90.7725,90.8001,6598.0
2016-05-05 13:05:00,98.65,98.65,98.57,98.57,10634.0,90.8001,90.8001,90.7265,90.7265,10634.0
2016-05-05 13:10:00,98.57,98.57,98.47,98.47,13664.0,90.7265,90.7265,90.6345,90.6345,13664.0
2016-05-05 13:15:00,98.45,98.46,98.4,98.46,9395.0,90.6161,90.6253,90.57,90.6253,9395.0
2016-05-05 13:20:00,98.47,98.47,98.31,98.31,14793.0,90.6345,90.6345,90.4872,90.4872,14793.0
2016-05-05 13:25:00,98.37,98.37,98.31,98.33,3046.0,90.5424,90.5424,90.4872,90.5056,3046.0
2016-05-05 13:30:00,98.32,98.38,98.31,98.31,19681.0,90.4964,90.5516,90.4872,90.4872,19681.0
2016-05-05 13:35:00,98.3,98.33,98.26,98.3,11003.0,90.478,90.5056,90.4412,90.478,11003.0
2016-05-05 13:40:00,98.32,98.37,98.32,98.34,5060.0,90.4964,90.5424,90.4964,90.5148,5060.0
2016-05-05 13:45:00,98.35,98.38,98.34,98.34,12270.0,90.524,90.5516,90.5148,90.5148,12270.0
2016-05-05 13:50:00,98.33,98.38,98.32,98.32,9183.0,90.5056,90.5516,90.4964,90.4964,9183.0
2016-05-05 13:55:00,98.3,98.36,98.29,98.36,11968.0,90.478,90.5332,90.4688,90.5332,11968.0
2016-05-05 14:00:00,98.34,98.42,98.29,98.42,11287.0,90.5148,90.5884,90.4688,90.5884,11287.0
2016-05-05 14:05:00,98.41,98.45,98.4,98.45,17037.0,90.5792,90.6161,90.57,90.6161,17037.0
2016-05-05 14:10:00,98.47,98.48,98.42,98.46,50460.0,90.6345,90.6437,90.5884,90.6253,50460.0
2016-05-05 14:15:00,98.46,98.47,98.37,98.37,14627.0,90.6253,90.6345,90.5424,90.5424,14627.0
2016-05-05 14:20:00,98.39,98.5,98.38,98.46,22324.0,90.5608,90.6621,90.5516,90.6253,22324.0
2016-05-05 14:25:00,98.46,98.47,98.44,98.44,2239.0,90.6253,90.6345,90.6069,90.6069,2239.0
2016-05-05 14:30:00,98.45,98.47,98.4,98.45,6164.0,90.6161,90.6345,90.57,90.6161,6164.0
2016-05-05 14:35:00,98.44,98.47,98.41,98.43,4753.0,90.6069,90.6345,90.5792,90.5976,4753.0
2016-05-05 14:40:00,98.42,98.53,98.42,98.51,14990.0,90.5884,90.6897,90.5884,90.6713,14990.0
2016-05-05 14:45:00,98.53,98.57,98.51,98.54,6049.0,90.6897,90.7265,90.6713,90.6989,6049.0
2016-05-05 14:50:00,98.51,98.54,98.47,98.47,33357.0,90.6713,90.6989,90.6345,90.6345,33357.0
2016-05-05 14:55:00,98.47,98.5,98.41,98.42,13779.0,90.6345,90.6621,90.5792,90.5884,13779.0
2016-05-05 15:00:00,98.39,98.41,98.31,98.32,33422.0,90.5608,90.5792,90.4872,90.4964,33422.0
2016-05-05 15:05:00,98.34,98.35,98.3,98.33,5397.0,90.5148,90.524,90.478,90.5056,5397.0
2016-05-05 15:10:00,98.35,98.43,98.33,98.43,15666.0,90.524,90.5976,90.5056,90.5976,15666.0
2016-05-05 15:15:00,98.41,98.41,98.32,98.41,8571.0,90.5792,90.5792,90.4964,90.5792,8571.0
2016-05-05 15:20:00,98.4,98.5,98.39,98.49,34650.0,90.57,90.6621,90.5608,90.6529,34650.0
2016-05-05 15:25:00,98.5,98.52,98.42,98.47,30627.0,90.6621,90.6805,90.5884,90.6345,30627.0
2016-05-05 15:30:00,98.48,98.48,98.42,98.46,14836.0,90.6437,90.6437,90.5884,90.6253,14836.0
2016-05-05 15:35:00,98.46,98.47,98.37,98.42,33715.0,90.6253,90.6345,90.5424,90.5884,33715.0
2016-05-05 15:40:00,98.42,98.47,98.41,98.46,21994.0,90.5884,90.6345,90.5792,90.6253,21994.0
2016-05-05 15:45:00,98.46,98.5,98.4,98.4,28412.0,90.6253,90.6621,90.57,90.57,28412.0
2016-05-05 15:50:00,98.4,98.43,98.38,98.39,56464.0,90.57,90.5976,90.5516,90.5608,56464.0
2016-05-05 15:55:00,98.39,98.47,98.35,98.47,132130.0,90.5608,90.6345,90.524,90.6345,132130.0
2016-05-06 09:30:00,98.16,98.26,98.12,98.22,23717.0,90.3491,90.4412,90.3123,90.4044,23717.0
2016-05-06 09:35:00,98.23,98.49,98.22,98.42,4254.0,90.4136,90.6529,90.4044,90.5884,4254.0
2016-05-06 09:40:00,98.44,98.62,98.42,98.51,11606.0,90.6069,90.7725,90.5884,90.6713,11606.0
2016-05-06 09:45:00,98.5,98.51,98.39,98.39,11561.0,90.6621,90.6713,90.5608,90.5608,11561.0
2016-05-06 09:50:00,98.4,98.47,98.34,98.43,12009.0,90.57,90.6345,90.5148,90.5976,12009.0
2016-05-06 09:55:00,98.44,98.44,98.28,98.28,13195.0,90.6069,90.6069,90.4596,90.4596,13195.0
2016-05-06 10:00:00,98.33,98.4,98.28,98.39,5442.0,90.5056,90.57,90.4596,90.5608,5442.0
2016-05-06 10:05:00,98.38,98.48,98.34,98.43,19766.0,90.5516,90.6437,90.5148,90.5976,19766.0
2016-05-06 10:10:00,98.42,98.44,98.31,98.31,4918.0,90.5884,90.6069,90.4872,90.4872,4918.0
2016-05-06 10:15:00,98.29,98.31,98.25,98.26,17870.0,90.4688,90.4872,90.432,90.4412,17870.0
2016-05-06 10:20:00,98.24,98.24,98.1,98.1,21596.0,90.4228,90.4228,90.2939,90.2939,21596.0
2016-05-06 10:25:00,98.1,98.19,98.09,98.19,9664.0,90.2939,90.3767,90.2847,90.3767,9664.0
2016-05-06 10:30:00,98.17,98.24,98.12,98.17,17119.0,90.3583,90.4228,90.3123,90.3583,17119.0
2016-05-06 10:35:00,98.18,98.18,98.0,98.02,9348.0,90.3675,90.3675,90.2019,90.2203,9348.0
2016-05-06 10:40:00,98.03,98.06,97.97,98.02,9958.0,90.2295,90.2571,90.1743,90.2203,9958.0
2016-05-06 10:45:00,98.02,98.03,97.93,97.98,21535.0,90.2203,90.2295,90.1374,90.1835,21535.0
2016-05-06 10:50:00,97.98,98.01,97.93,97.99,10986.0,90.1835,90.2111,90.1374,90.1927,10986.0
2016-05-06 10:55:00,98.0,98.03,97.96,98.01,14287.0,90.2019,90.2295,90.165,90.2111,14287.0
2016-05-06 11:00:00,98.02,98.09,98.01,98.05,9892.0,90.2203,90.2847,90.2111,90.2479,9892.0
2016-05-06 11:05:00,98.06,98.12,98.04,98.06,14778.0,90.2571,90.3123,90.2387,90.2571,14778.0
2016-05-06 11:10:00,98.07,98.14,98.06,98.12,15732.0,90.2663,90.3307,90.2571,90.3123,15732.0
2016-05-06 11:15:00,98.14,98.25,98.13,98.2,20660.0,90.3307,90.432,90.3215,90.3859,20660.0
2016-05-06 11:20:00,98.22,98.27,98.2,98.24,22354.0,90.4044,90.4504,90.3859,90.4228,22354.0
2016-05-06 11:25:00,98.25,98.29,98.21,98.27,9750.0,90.432,90.4688,90.3952,90.4504,9750.0
2016-05-06 11:30:00,98.27,98.3,98.22,98.22,12811.0,90.4504,90.478,90.4044,90.4044,12811.0
2016-05-06 11:35:00,98.23,98.27,98.19,98.26,21636.0,90.4136,90.4504,90.3767,90.4412,21636.0
2016-05-06 11:40:00,98.26,98.26,98.21,98.21,6115.0,90.4412,90.4412,90.3952,90.3952,6115.0
2016-05-06 11:45:00,98.2,98.21,98.12,98.13,28134.0,90.3859,90.3952,90.3123,90.3215,28134.0
2016-05-06 11:50:00,98.13,98.14,98.11,98.12,5573.0,90.3215,90.3307,90.3031,90.3123,5573.0
2016-05-06 11:55:00,98.1,98.12,98.07,98.08,5683.0,90.2939,90.3123,90.2663,90.2755,5683.0
2016-05-06 12:00:00,98.08,98.11,98.06,98.06,12430.0,90.2755,90.3031,90.2571,90.2571,12430.0
2016-05-06 12:05:00,98.05,98.12,98.04,98.1,9179.0,90.2479,90.3123,90.2387,90.2939,9179.0
2016-05-06 12:10:00,98.1,98.15,98.08,98.15,25069.0,90.2939,90.3399,90.2755,90.3399,25069.0
2016-05-06 12:15:00,98.15,98.15,98.06,98.09,18814.0,90.3399,90.3399,90.2571,90.2847,18814.0
2016-05-06 12:20:00,98.09,98.13,98.04,98.11,5381.0,90.2847,90.3215,90.2387,90.3031,5381.0
2016-05-06 12:25:00,98.11,98.13,98.08,98.09,14746.0,90.3031,90.3215,90.2755,90.2847,14746.0
2016-05-06 12:30:00,98.11,98.11,98.05,98.06,9156.0,90.3031,90.3031,90.2479,90.2571,9156.0
2016-05-06 12:35:00,98.07,98.15,98.05,98.14,7860.0,90.2663,90.3399,90.2479,90.3307,7860.0
2016-05-06 12:40:00,98.13,98.19,98.11,98.19,12641.0,90.3215,90.3767,90.3031,90.3767,12641.0
2016-05-06 12:45:00,98.19,98.19,98.12,98.17,14801.0,90.3767,90.3767,90.3123,90.3583,14801.0
2016-05-06 12:50:00,98.15,98.15,98.13,98.14,3298.0,90.3399,90.3399,90.3215,90.3307,3298.0
2016-05-06 12:55:00,98.15,98.26,98.15,98.26,7075.0,90.3399,90.4412,90.3399,90.4412,7075.0
2016-05-06 13:00:00,98.26,98.28,98.24,98.28,15132.0,90.4412,90.4596,90.4228,90.4596,15132.0
2016-05-06 13:05:00,98.31,98.4,98.3,98.39,17954.0,90.4872,90.57,90.478,90.5608,17954.0
2016-05-06 13:10:00,98.39,98.43,98.37,98.4,16050.0,90.5608,90.5976,90.5424,90.57,16050.0
2016-05-06 13:15:00,98.43,98.47,98.43,98.45,5929.0,90.5976,90.6345,90.5976,90.6161,5929.0
2016-05-06 13:20:00,98.45,98.47,98.42,98.45,12541.0,90.6161,90.6345,90.5884,90.6161,12541.0
2016-05-06 13:25:00,98.43,98.48,98.4,98.42,13574.0,90.5976,90.6437,90.57,90.5884,13574.0
2016-05-06 13:30:00,98.43,98.44,98.4,98.43,10789.0,90.5976,90.6069,90.57,90.5976,10789.0
2016-05-06 13:35:00,98.44,98.48,98.41,98.44,10419.0,90.6069,90.6437,90.5792,90.6069,10419.0
2016-05-06 13:40:00,98.43,98.43,98.37,98.39,4200.0,90.5976,90.5976,90.5424,90.5608,4200.0
2016-05-06 13:45:00,98.37,98.46,98.37,98.45,14956.0,90.5424,90.6253,90.5424,90.6161,14956.0
2016-05-06 13:50:00,98.44,98.49,98.42,98.47,5391.0,90.6069,90.6529,90.5884,90.6345,5391.0
2016-05-06 13:55:00,98.47,98.63,98.44,98.63,16132.0,90.6345,90.7817,90.6069,90.7817,16132.0
2016-05-06 14:00:00,98.65,98.74,98.61,98.74,26471.0,90.8001,90.883,90.7633,90.883,26471.0
2016-05-06 14:05:00,98.73,98.84,98.71,98.83,11648.0,90.8738,90.975,90.8554,90.9658,11648.0
2016-05-06 14:10:00,98.83,98.84,98.73,98.77,12154.0,90.9658,90.975,90.8738,90.9106,12154.0
2016-05-06 14:15:00,98.76,98.84,98.76,98.83,17270.0,90.9014,90.975,90.9014,90.9658,17270.0
2016-05-06 14:20:00,98.82,98.85,98.75,98.76,20640.0,90.9566,90.9842,90.8922,90.9014,20640.0
2016-05-06 14:25:00,98.76,98.81,98.75,98.76,13330.0,90.9014,90.9474,90.8922,90.9014,13330.0
2016-05-06 14:30:00,98.76,98.76,98.71,98.75,16066.0,90.9014,90.9014,90.8554,90.8922,16066.0
2016-05-06 14:35:00,98.73,98.78,98.7,98.78,25691.0,90.8738,90.9198,90.8462,90.9198,25691.0
2016-05-06 14:40:00,98.78,98.85,98.76,98.82,10767.0,90.9198,90.9842,90.9014,90.9566,10767.0
2016-05-06 14:45:00,98.82,98.85,98.78,98.79,18546.0,90.9566,90.9842,90.9198,90.929,18546.0
2016-05-06 14:50:00,98.78,98.88,98.77,98.88,7113.0,90.9198,91.0118,90.9106,91.0118,7113.0
2016-05-06 14:55:00,98.86,98.87,98.77,98.78,4603.0,90.9934,91.0026,90.9106,90.9198,4603.0
2016-05-06 15:00:00,98.76,98.87,98.74,98.85,13505.0,90.9014,91.0026,90.883,90.9842,13505.0
2016-05-06 15:05:00,98.84,98.86,98.77,98.78,11805.0,90.975,90.9934,90.9106,90.9198,11805.0
2016-05-06 15:10:00,98.79,98.84,98.74,98.74,12826.0,90.929,90.975,90.883,90.883,12826.0
2016-05-06 15:15:00,98.76,98.81,98.72,98.77,24365.0,90.9014,90.9474,90.8646,90.9106,24365.0
2016-05-06 15:20:00,98.76,98.82,98.75,98.81,11204.0,90.9014,90.9566,90.8922,90.9474,11204.0
2016-05-06 15:25:00,98.82,98.83,98.8,98.8,6584.0,90.9566,90.9658,90.9382,90.9382,6584.0
2016-05-06 15:30:00,98.79,98.8,98.7,98.7,17987.0,90.929,90.9382,90.8462,90.8462,17987.0
2016-05-06 15:35:00,98.72,98.79,98.72,98.75,10185.0,90.8646,90.929,90.8646,90.8922,10185.0
2016-05-06 15:40:00,98.75,98.76,98.67,98.68,7269.0,90.8922,90.9014,90.8186,90.8278,7269.0
2016-05-06 15:45:00,98.7,98.73,98.67,98.7,18641.0,90.8462,90.8738,90.8186,90.8462,18641.0
2016-05-06 15:50:00,98.71,98.78,98.7,98.78,12335.0,90.8554,90.9198,90.8462,90.9198,12335.0
2016-05-06 15:55:00,98.76,98.86,98.76,98.86,49597.0,90.9014,90.9934,90.9014,90.9934,49597.0
2016-05-09 09:30:00,98.87,99.04,98.86,99.04,18135.0,91.0026,91.1591,90.9934,91.1591,18135.0
2016-05-09 09:35:00,99.05,99.22,99.05,99.2,9386.0,91.1683,91.3248,91.1683,91.3064,9386.0
2016-05-09 09:40:00,99.2,99.22,99.15,99.22,767.0,91.3064,91.3248,91.2604,91.3248,767.0
2016-05-09 09:45:00,99.31,99.35,99.28,99.28,3892.0,91.4076,91.4444,91.38,91.38,3892.0
2016-05-09 09:50:00,99.26,99.37,99.26,99.29,14141.0,91.3616,91.4628,91.3616,91.3892,14141.0
2016-05-09 09:55:00,99.3,99.42,99.26,99.42,8180.0,91.3984,91.5089,91.3616,91.5089,8180.0
2016-05-09 10:00:00,99.43,99.46,99.3,99.32,9630.0,91.5181,91.5457,91.3984,91.4168,9630.0
2016-05-09 10:05:00,99.37,99.43,99.33,99.41,6660.0,91.4628,91.5181,91.426,91.4997,6660.0
2016-05-09 10:10:00,99.39,99.44,99.34,99.35,7555.0,91.4813,91.5273,91.4352,91.4444,7555.0
2016-05-09 10:15:00,99.35,99.42,99.35,99.36,9191.0,91.4444,91.5089,91.4444,91.4536,9191.0
2016-05-09 10:20:00,99.4,99.4,99.23,99.23,7156.0,91.4905,91.4905,91.334,91.334,7156.0
2016-05-09 10:25:00,99.21,99.21,99.13,99.16,4879.0,91.3156,91.3156,91.2419,91.2696,4879.0
2016-05-09 10:30:00,99.13,99.17,99.12,99.15,4490.0,91.2419,91.2788,91.2327,91.2604,4490.0
2016-05-09 10:35:00,99.15,99.19,99.06,99.13,12060.0,91.2604,91.2972,91.1775,91.2419,12060.0
2016-05-09 10:40:00,99.14,99.24,99.14,99.2,2750.0,91.2512,91.3432,91.2512,91.3064,2750.0
2016-05-09 10:45:00,99.21,99.26,99.18,99.26,8875.0,91.3156,91.3616,91.288,91.3616,8875.0
2016-05-09 10:50:00,99.27,99.3,99.23,99.3,9559.0,91.3708,91.3984,91.334,91.3984,9559.0
2016-05-09 10:55:00,99.29,99.29,99.25,99.26,4395.0,91.3892,91.3892,91.3524,91.3616,4395.0
2016-05-09 11:00:00,99.25,99.36,99.23,99.33,10138.0,91.3524,91.4536,91.334,91.426,10138.0
2016-05-09 11:05:00,99.32,99.33,99.27,99.27,7764.0,91.4168,91.426,91.3708,91.3708,7764.0
2016-05-09 11:10:00,99.28,99.28,99.1,99.11,6445.0,91.38,91.38,91.2143,91.2235,6445.0
2016-05-09 11:15:00,99.08,99.1,99.07,99.09,800.0,91.1959,91.2143,91.1867,91.2051,800.0
2016-05-09 11:20:00,99.13,99.2,99.11,99.18,26578.0,91.2419,91.3064,91.2235,91.288,26578.0
2016-05-09 11:25:00,99.17,99.17,99.12,99.15,19675.0,91.2788,91.2788,91.2327,91.2604,19675.0
2016-05-09 11:30:00,99.17,99.17,99.06,99.11,16016.0,91.2788,91.2788,91.1775,91.2235,16016.0
2016-05-09 11:35:00,99.11,99.19,99.11,99.19,5250.0,91.2235,91.2972,91.2235,91.2972,5250.0
2016-05-09 11:40:00,99.19,99.23,99.17,99.23,10112.0,91.2972,91.334,91.2788,91.334,10112.0
2016-05-09 11:45:00,99.23,99.29,99.23,99.28,6415.0,91.334,91.3892,91.334,91.38,6415.0
2016-05-09 11:50:00,99.28,99.3,99.26,99.27,21665.0,91.38,91.3984,91.3616,91.3708,21665.0
2016-05-09 11:55:00,99.27,99.28,99.24,99.24,6396.0,91.3708,91.38,91.3432,91.3432,6396.0
2016-05-09 12:00:00,99.24,99.28,99.21,99.24,7669.0,91.3432,91.38,91.3156,91.3432,7669.0
2016-05-09 12:05:00,99.24,99.28,99.16,99.16,8975.0,91.3432,91.38,91.2696,91.2696,8975.0
2016-05-09 12:10:00,99.15,99.26,99.12,99.24,10462.0,91.2604,91.3616,91.2327,91.3432,10462.0
2016-05-09 12:15:00,99.25,99.25,99.18,99.24,7306.0,91.3524,91.3524,91.288,91.3432,7306.0
2016-05-09 12:20:00,99.24,99.32,99.21,99.29,10403.0,91.3432,91.4168,91.3156,91.3892,10403.0
2016-05-09 12:25:00,99.31,99.34,99.31,99.31,3089.0,91.4076,91.4352,91.4076,91.4076,3089.0
2016-05-09 12:30:00,99.32,99.33,99.28,99.29,4325.0,91.4168,91.426,91.38,91.3892,4325.0
2016-05-09 12:35:00,99.3,99.3,99.27,99.28,5839.0,91.3984,91.3984,91.3708,91.38,5839.0
2016-05-09 12:40:00,99.28,99.31,99.25,99.26,3910.0,91.38,91.4076,91.3524,91.3616,3910.0
2016-05-09 12:45:00,99.26,99.32,99.25,99.26,11290.0,91.3616,91.4168,91.3524,91.3616,11290.0
2016-05-09 12:50:00,99.25,99.25,99.2,99.25,6707.0,91.3524,91.3524,91.3064,91.3524,6707.0
2016-05-09 12:55:00,99.24,99.29,99.23,99.28,15554.0,91.3432,91.3892,91.334,91.38,15554.0
2016-05-09 13:00:00,99.27,99.32,99.26,99.31,6722.0,91.3708,91.4168,91.3616,91.4076,6722.0
2016-05-09 13:05:00,99.31,99.35,99.28,99.34,2317.0,91.4076,91.4444,91.38,91.4352,2317.0
2016-05-09 13:10:00,99.35,99.39,99.35,99.38,18367.0,91.4444,91.4813,91.4444,91.4721,18367.0
2016-05-09 13:15:00,99.36,99.38,99.32,99.32,15802.0,91.4536,91.4721,91.4168,91.4168,15802.0
2016-05-09 13:20:00,99.33,99.35,99.32,99.33,12228.0,91.426,91.4444,91.4168,91.426,12228.0
2016-05-09 13:25:00,99.34,99.36,99.31,99.34,3980.0,91.4352,91.4536,91.4076,91.4352,3980.0
2016-05-09 13:30:00,99.34,99.42,99.34,99.39,166430.0,91.4352,91.5089,91.4352,91.4813,166430.0
2016-05-09 13:35:00,99.39,99.42,99.33,99.34,163573.0,91.4813,91.5089,91.426,91.4352,163573.0
2016-05-09 13:40:00,99.34,99.42,99.33,99.41,12987.0,91.4352,91.5089,91.426,91.4997,12987.0
2016-05-09 13:45:00,99.39,99.4,99.34,99.36,13362.0,91.4813,91.4905,91.4352,91.4536,13362.0
2016-05-09 13:50:00,99.39,99.42,99.35,99.35,12183.0,91.4813,91.5089,91.4444,91.4444,12183.0
2016-05-09 13:55:00,99.35,99.35,99.28,99.3,8570.0,91.4444,91.4444,91.38,91.3984,8570.0
2016-05-09 14:00:00,99.29,99.33,99.26,99.27,18788.0,91.3892,91.426,91.3616,91.3708,18788.0
2016-05-09 14:05:00,99.27,99.28,99.21,99.26,32643.0,91.3708,91.38,91.3156,91.3616,32643.0
2016-05-09 14:10:00,99.26,99.31,99.23,99.3,21100.0,91.3616,91.4076,91.334,91.3984,21100.0
2016-05-09 14:15:00,99.29,99.29,99.22,99.26,7780.0,91.3892,91.3892,91.3248,91.3616,7780.0
2016-05-09 14:20:00,99.25,99.31,99.24,99.28,13772.0,91.3524,91.4076,91.3432,91.38,13772.0
2016-05-09 14:25:00,99.29,99.34,99.28,99.3,18478.0,91.3892,91.4352,91.38,91.3984,18478.0
2016-05-09 14:30:00,99.3,99.33,99.29,99.3,6695.0,91.3984,91.426,91.3892,91.3984,6695.0
2016-05-09 14:35:00,99.29,99.34,99.29,99.33,4250.0,91.3892,91.4352,91.3892,91.426,4250.0
2016-05-09 14:40:00,99.36,99.36,99.34,99.35,6430.0,91.4536,91.4536,91.4352,91.4444,6430.0
2016-05-09 14:45:00,99.37,99.4,99.36,99.4,5201.0,91.4628,91.4905,91.4536,91.4905,5201.0
2016-05-09 14:50:00,99.4,99.51,99.39,99.5,15207.0,91.4905,91.5917,91.4813,91.5825,15207.0
2016-05-09 14:55:00,99.52,99.54,99.47,99.49,9292.0,91.6009,91.6193,91.5549,91.5733,9292.0
2016-05-09 15:00:00,99.51,99.51,99.45,99.46,9111.0,91.5917,91.5917,91.5365,91.5457,9111.0
2016-05-09 15:05:00,99.47,99.48,99.4,99.42,16843.0,91.5549,91.5641,91.4905,91.5089,16843.0
2016-05-09 15:10:00,99.43,99.44,99.4,99.43,5152.0,91.5181,91.5273,91.4905,91.5181,5152.0
2016-05-09 15:15:00,99.43,99.44,99.39,99.4,5565.0,91.5181,91.5273,91.4813,91.4905,5565.0
2016-05-09 15:20:00,99.4,99.45,99.4,99.41,6436.0,91.4905,91.5365,91.4905,91.4997,6436.0
2016-05-09 15:25:00,99.41,99.45,99.36,99.37,8464.0,91.4997,91.5365,91.4536,91.4628,8464.0
2016-05-09 15:30:00,99.4,99.4,99.3,99.32,10690.0,91.4905,91.4905,91.3984,91.4168,10690.0
2016-05-09 15:35:00,99.33,99.36,99.31,99.31,8868.0,91.426,91.4536,91.4076,91.4076,8868.0
2016-05-09 15:40:00,99.3,99.37,99.28,99.28,17232.0,91.3984,91.4628,91.38,91.38,17232.0
2016-05-09 15:45:00,99.29,99.33,99.29,99.3,38447.0,91.3892,91.426,91.3892,91.3984,38447.0
2016-05-09 15:50:00,99.26,99.27,99.18,99.18,11030.0,91.3616,91.3708,91.288,91.288,11030.0
2016-05-09 15:55:00,99.18,99.22,99.14,99.2,72757.0,91.288,91.3248,91.2512,91.3064,72757.0
2016-05-10 09:30:00,99.55,99.7,99.55,99.67,21854.0,91.6285,91.7666,91.6285,91.739,21854.0
2016-05-10 09:35:00,99.68,99.74,99.54,99.54,4879.0,91.7482,91.8034,91.6193,91.6193,4879.0
2016-05-10 09:40:00,99.54,99.71,99.54,99.71,5278.0,91.6193,91.7758,91.6193,91.7758,5278.0
2016-05-10 09:45:00,99.71,99.83,99.69,99.83,52268.0,91.7758,91.8862,91.7574,91.8862,52268.0
2016-05-10 09:50:00,99.84,99.86,99.78,99.79,6674.0,91.8954,91.9139,91.8402,91.8494,6674.0
2016-05-10 09:55:00,99.79,99.81,99.74,99.81,14444.0,91.8494,91.8678,91.8034,91.8678,14444.0
2016-05-10 10:00:00,99.8,99.84,99.78,99.79,20157.0,91.8586,91.8954,91.8402,91.8494,20157.0
2016-05-10 10:05:00,99.79,99.8,99.72,99.73,12673.0,91.8494,91.8586,91.785,91.7942,12673.0
2016-05-10 10:10:00,99.71,99.8,99.71,99.78,4513.0,91.7758,91.8586,91.7758,91.8402,4513.0
2016-05-10 10:15:00,99.79,99.84,99.78,99.81,15737.0,91.8494,91.8954,91.8402,91.8678,15737.0
2016-05-10 10:20:00,99.83,99.89,99.76,99.78,171034.0,91.8862,91.9415,91.8218,91.8402,171034.0
2016-05-10 10:25:00,99.8,99.82,99.79,99.82,3429.0,91.8586,91.877,91.8494,91.877,3429.0
2016-05-10 10:30:00,99.86,99.93,99.82,99.93,11272.0,91.9139,91.9783,91.877,91.9783,11272.0
2016-05-10 10:35:00,99.93,99.99,99.93,99.96,5955.0,91.9783,92.0335,91.9783,92.0059,5955.0
2016-05-10 10:40:00,99.97,100.07,99.96,100.04,15041.0,92.0151,92.1071,92.0059,92.0795,15041.0
2016-05-10 10:45:00,100.04,100.06,100.0,100.04,5159.0,92.0795,92.0979,92.0427,92.0795,5159.0
2016-05-10 10:50:00,100.04,100.04,99.97,100.0,16335.0,92.0795,92.0795,92.0151,92.0427,16335.0
2016-05-10 10:55:00,100.0,100.01,99.96,99.97,49716.0,92.0427,92.0519,92.0059,92.0151,49716.0
2016-05-10 11:00:00,99.98,100.01,99.95,99.98,33174.0,92.0243,92.0519,91.9967,92.0243,33174.0
2016-05-10 11:05:00,99.95,99.99,99.94,99.99,8010.0,91.9967,92.0335,91.9875,92.0335,8010.0
2016-05-10 11:10:00,99.98,99.99,99.96,99.98,11021.0,92.0243,92.0335,92.0059,92.0243,11021.0
2016-05-10 11:15:00,99.98,100.0,99.93,99.95,6431.0,92.0243,92.0427,91.9783,91.9967,6431.0
2016-05-10 11:20:00,99.95,99.96,99.92,99.93,7294.0,91.9967,92.0059,91.9691,91.9783,7294.0
2016-05-10 11:25:00,99.94,99.95,99.91,99.94,17315.0,91.9875,91.9967,91.9599,91.9875,17315.0
2016-05-10 11:30:00,99.95,100.01,99.93,100.0,6279.0,91.9967,92.0519,91.9783,92.0427,6279.0
2016-05-10 11:35:00,100.01,100.02,99.97,99.99,3169.0,92.0519,92.0611,92.0151,92.0335,3169.0
2016-05-10 11:40:00,100.0,100.0,99.92,99.97,5531.0,92.0427,92.0427,91.9691,92.0151,5531.0
2016-05-10 11:45:00,99.97,100.0,99.95,99.96,5857.0,92.0151,92.0427,91.9967,92.0059,5857.0
2016-05-10 11:50:00,99.97,100.04,99.97,100.03,65977.0,92.0151,92.0795,92.0151,92.0703,65977.0
2016-05-10 11:55:00,100.04,100.07,100.03,100.06,9092.0,92.0795,92.1071,92.0703,92.0979,9092.0
2016-05-10 12:00:00,100.08,100.11,100.06,100.06,15755.0,92.1164,92.144,92.0979,92.0979,15755.0
2016-05-10 12:05:00,100.07,100.11,100.07,100.08,11728.0,92.1071,92.144,92.1071,92.1164,11728.0
2016-05-10 12:10:00,100.08,100.12,100.08,100.12,9762.0,92.1164,92.1532,92.1164,92.1532,9762.0
2016-05-10 12:15:00,100.12,100.16,100.12,100.14,5912.0,92.1532,92.19,92.1532,92.1716,5912.0
2016-05-10 12:20:00,100.15,100.17,100.13,100.16,7511.0,92.1808,92.1992,92.1624,92.19,7511.0
2016-05-10 12:25:00,100.17,100.17,100.14,100.16,26822.0,92.1992,92.1992,92.1716,92.19,26822.0
2016-05-10 12:30:00,100.17,100.18,100.12,100.12,9594.0,92.1992,92.2084,92.1532,92.1532,9594.0
2016-05-10 12:35:00,100.12,100.14,100.11,100.11,8699.0,92.1532,92.1716,92.144,92.144,8699.0
2016-05-10 12:40:00,100.12,100.14,100.12,100.13,19091.0,92.1532,92.1716,92.1532,92.1624,19091.0
2016-05-10 12:45:00,100.13,100.15,100.12,100.13,13472.0,92.1624,92.1808,92.1532,92.1624,13472.0
2016-05-10 12:50:00,100.14,100.18,100.13,100.18,4338.0,92.1716,92.2084,92.1624,92.2084,4338.0
2016-05-10 12:55:00,100.19,100.19,100.14,100.17,10382.0,92.2176,92.2176,92.1716,92.1992,10382.0
2016-05-10 13:00:00,100.17,100.18,100.15,100.15,39251.0,92.1992,92.2084,92.1808,92.1808,39251.0
2016-05-10 13:05:00,100.15,100.2,100.14,100.15,54491.0,92.1808,92.2268,92.1716,92.1808,54491.0
2016-05-10 13:10:00,100.15,100.17,100.1,100.1,20155.0,92.1808,92.1992,92.1348,92.1348,20155.0
2016-05-10 13:15:00,100.1,100.13,100.08,100.09,69801.0,92.1348,92.1624,92.1164,92.1256,69801.0
2016-05-10 13:20:00,100.1,100.12,100.09,100.11,11772.0,92.1348,92.1532,92.1256,92.144,11772.0
2016-05-10 13:25:00,100.1,100.12,100.08,100.11,8019.0,92.1348,92.1532,92.1164,92.144,8019.0
2016-05-10 13:30:00,100.11,100.13,100.1,100.12,6131.0,92.144,92.1624,92.1348,92.1532,6131.0
2016-05-10 13:35:00,100.11,100.14,100.1,100.1,4008.0,92.144,92.1716,92.1348,92.1348,4008.0
2016-05-10 13:40:00,100.12,100.13,100.11,100.12,12956.0,92.1532,92.1624,92.144,92.1532,12956.0
2016-05-10 13:45:00,100.14,100.17,100.13,100.17,7167.0,92.1716,92.1992,92.1624,92.1992,7167.0
2016-05-10 13:50:00,100.17,100.2,100.16,100.19,19636.0,92.1992,92.2268,92.19,92.2176,19636.0
2016-05-10 13:55:00,100.19,100.22,100.19,100.2,5406.0,92.2176,92.2452,92.2176,92.2268,5406.0
2016-05-10 14:00:00,100.2,100.21,100.17,100.2,10655.0,92.2268,92.236,92.1992,92.2268,10655.0
2016-05-10 14:05:00,100.19,100.21,100.17,100.18,13562.0,92.2176,92.236,92.1992,92.2084,13562.0
2016-05-10 14:10:00,100.18,100.2,100.16,100.16,30147.0,92.2084,92.2268,92.19,92.19,30147.0
2016-05-10 14:15:00,100.16,100.18,100.16,100.17,70489.0,92.19,92.2084,92.19,92.1992,70489.0
2016-05-10 14:20:00,100.16,100.19,100.15,100.19,6582.0,92.19,92.2176,92.1808,92.2176,6582.0
2016-05-10 14:25:00,100.19,100.23,100.18,100.22,9052.0,92.2176,92.2544,92.2084,92.2452,9052.0
2016-05-10 14:30:00,100.21,100.21,100.18,100.18,11128.0,92.236,92.236,92.2084,92.2084,11128.0
2016-05-10 14:35:00,100.2,100.22,100.19,100.2,11915.0,92.2268,92.2452,92.2176,92.2268,11915.0
2016-05-10 14:40:00,100.21,100.25,100.21,100.24,7858.0,92.236,92.2728,92.236,92.2636,7858.0
2016-05-10 14:45:00,100.26,100.26,100.21,100.22,7007.0,92.282,92.282,92.236,92.2452,7007.0
2016-05-10 14:50:00,100.22,100.23,100.2,100.21,32780.0,92.2452,92.2544,92.2268,92.236,32780.0
2016-05-10 14:55:00,100.21,100.22,100.19,100.19,14266.0,92.236,92.2452,92.2176,92.2176,14266.0
2016-05-10 15:00:00,100.19,100.25,100.18,100.24,31669.0,92.2176,92.2728,92.2084,92.2636,31669.0
2016-05-10 15:05:00,100.23,100.27,100.22,100.26,17950.0,92.2544,92.2912,92.2452,92.282,17950.0
2016-05-10 15:10:00,100.27,100.29,100.25,100.26,11999.0,92.2912,92.3096,92.2728,92.282,11999.0
2016-05-10 15:15:00,100.26,100.3,100.23,100.24,19454.0,92.282,92.3188,92.2544,92.2636,19454.0
2016-05-10 15:20:00,100.24,100.31,100.24,100.28,25442.0,92.2636,92.3281,92.2636,92.3004,25442.0
2016-05-10 15:25:00,100.3,100.34,100.3,100.3,21064.0,92.3188,92.3557,92.3188,92.3188,21064.0
2016-05-10 15:30:00,100.31,100.31,100.27,100.27,19952.0,92.3281,92.3281,92.2912,92.2912,19952.0
2016-05-10 15:35:00,100.26,100.28,100.25,100.27,28794.0,92.282,92.3004,92.2728,92.2912,28794.0
2016-05-10 15:40:00,100.27,100.37,100.26,100.37,37255.0,92.2912,92.3833,92.282,92.3833,37255.0
2016-05-10 15:45:00,100.36,100.39,100.34,100.37,51893.0,92.3741,92.4017,92.3557,92.3833,51893.0
2016-05-10 15:50:00,100.37,100.4,100.36,100.38,36182.0,92.3833,92.4109,92.3741,92.3925,36182.0
2016-05-10 15:55:00,100.38,100.43,100.37,100.4,60635.0,92.3925,92.4385,92.3833,92.4109,60635.0
2016-05-11 09:30:00,100.08,100.17,100.06,100.1,18275.0,92.1164,92.1992,92.0979,92.1348,18275.0
2016-05-11 09:35:00,100.1,100.12,99.99,100.08,20618.0,92.1348,92.1532,92.0335,92.1164,20618.0
2016-05-11 09:40:00,100.09,100.1,99.98,100.0,5185.0,92.1256,92.1348,92.0243,92.0427,5185.0
2016-05-11 09:45:00,100.0,100.08,99.99,100.03,3049.0,92.0427,92.1164,92.0335,92.0703,3049.0
2016-05-11 09:50:00,100.01,100.05,99.98,99.98,4043.0,92.0519,92.0887,92.0243,92.0243,4043.0
2016-05-11 09:55:00,99.97,100.03,99.95,100.03,11961.0,92.0151,92.0703,91.9967,92.0703,11961.0
2016-05-11 10:00:00,100.01,100.02,99.97,99.99,12309.0,92.0519,92.0611,92.0151,92.0335,12309.0
2016-05-11 10:05:00,99.99,100.06,99.98,100.05,3856.0,92.0335,92.0979,92.0243,92.0887,3856.0
2016-05-11 10:10:00,100.06,100.11,99.99,100.1,5417.0,92.0979,92.144,92.0335,92.1348,5417.0
2016-05-11 10:15:00,100.09,100.1,100.03,100.05,6994.0,92.1256,92.1348,92.0703,92.0887,6994.0
2016-05-11 10:20:00,100.04,100.09,100.02,100.09,5489.0,92.0795,92.1256,92.0611,92.1256,5489.0
2016-05-11 10:25:00,100.09,100.14,100.07,100.1,6801.0,92.1256,92.1716,92.1071,92.1348,6801.0
2016-05-11 10:30:00,100.14,100.24,100.14,100.19,40330.0,92.1716,92.2636,92.1716,92.2176,40330.0
2016-05-11 10:35:00,100.19,100.25,100.13,100.16,20197.0,92.2176,92.2728,92.1624,92.19,20197.0
2016-05-11 10:40:00,100.16,100.16,100.07,100.09,5095.0,92.19,92.19,92.1071,92.1256,5095.0
2016-05-11 10:45:00,100.09,100.1,100.05,100.07,6702.0,92.1256,92.1348,92.0887,92.1071,6702.0
2016-05-11 10:50:00,100.03,100.04,99.98,99.98,5488.0,92.0703,92.0795,92.0243,92.0243,5488.0
2016-05-11 10:55:00,99.99,100.04,99.99,100.0,6942.0,92.0335,92.0795,92.0335,92.0427,6942.0
2016-05-11 11:00:00,99.98,99.98,99.81,99.81,16194.0,92.0243,92.0243,91.8678,91.8678,16194.0
2016-05-11 11:05:00,99.8,99.8,99.74,99.79,25578.0,91.8586,91.8586,91.8034,91.8494,25578.0
2016-05-11 11:10:00,99.81,99.88,99.8,99.85,17537.0,91.8678,91.9323,91.8586,91.9047,17537.0
2016-05-11 11:15:00,99.85,99.88,99.84,99.88,23311.0,91.9047,91.9323,91.8954,91.9323,23311.0
2016-05-11 11:20:00,99.87,99.89,99.82,99.83,17308.0,91.9231,91.9415,91.877,91.8862,17308.0
2016-05-11 11:25:00,99.85,99.87,99.82,99.82,28755.0,91.9047,91.9231,91.877,91.877,28755.0
2016-05-11 11:30:00,99.82,99.82,99.77,99.8,23078.0,91.877,91.877,91.831,91.8586,23078.0
2016-05-11 11:35:00,99.8,99.88,99.78,99.78,23548.0,91.8586,91.9323,91.8402,91.8402,23548.0
2016-05-11 11:40:00,99.77,99.82,99.75,99.82,21266.0,91.831,91.877,91.8126,91.877,21266.0
2016-05-11 11:45:00,99.81,99.82,99.77,99.77,42464.0,91.8678,91.877,91.831,91.831,42464.0
2016-05-11 11:50:00,99.77,99.81,99.74,99.77,22635.0,91.831,91.8678,91.8034,91.831,22635.0
2016-05-11 11:55:00,99.78,99.78,99.73,99.74,13358.0,91.8402,91.8402,91.7942,91.8034,13358.0
2016-05-11 12:00:00,99.72,99.78,99.68,99.74,22994.0,91.785,91.8402,91.7482,91.8034,22994.0
2016-05-11 12:05:00,99.75,99.79,99.73,99.78,3526.0,91.8126,91.8494,91.7942,91.8402,3526.0
2016-05-11 12:10:00,99.8,99.8,99.76,99.76,3056.0,91.8586,91.8586,91.8218,91.8218,3056.0
2016-05-11 12:15:00,99.77,99.82,99.76,99.8,5002.0,91.831,91.877,91.8218,91.8586,5002.0
2016-05-11 12:20:00,99.81,99.81,99.75,99.75,4172.0,91.8678,91.8678,91.8126,91.8126,4172.0
2016-05-11 12:25:00,99.75,99.79,99.75,99.79,2791.0,91.8126,91.8494,91.8126,91.8494,2791.0
2016-05-11 12:30:00,99.77,99.8,99.76,99.79,1267.0,91.831,91.8586,91.8218,91.8494,1267.0
2016-05-11 12:35:00,99.81,99.84,99.78,99.83,16579.0,91.8678,91.8954,91.8402,91.8862,16579.0
2016-05-11 12:40:00,99.83,99.84,99.81,99.81,4397.0,91.8862,91.8954,91.8678,91.8678,4397.0
2016-05-11 12:45:00,99.78,99.79,99.77,99.78,8130.0,91.8402,91.8494,91.831,91.8402,8130.0
2016-05-11 12:50:00,99.78,99.78,99.74,99.75,35764.0,91.8402,91.8402,91.8034,91.8126,35764.0
2016-05-11 12:55:00,99.74,99.77,99.73,99.76,8347.0,91.8034,91.831,91.7942,91.8218,8347.0
2016-05-11 13:00:00,99.76,99.76,99.7,99.7,4380.0,91.8218,91.8218,91.7666,91.7666,4380.0
2016-05-11 13:05:00,99.72,99.76,99.72,99.75,3069.0,91.785,91.8218,91.785,91.8126,3069.0
2016-05-11 13:10:00,99.75,99.77,99.74,99.77,2784.0,91.8126,91.831,91.8034,91.831,2784.0
2016-05-11 13:15:00,99.76,99.76,99.71,99.71,2121.0,91.8218,91.8218,91.7758,91.7758,2121.0
2016-05-11 13:20:00,99.71,99.72,99.65,99.65,9594.0,91.7758,91.785,91.7206,91.7206,9594.0
2016-05-11 13:25:00,99.64,99.66,99.59,99.66,18776.0,91.7114,91.7298,91.6653,91.7298,18776.0
2016-05-11 13:30:00,99.66,99.68,99.65,99.67,7767.0,91.7298,91.7482,91.7206,91.739,7767.0
2016-05-11 13:35:00,99.66,99.69,99.62,99.66,32222.0,91.7298,91.7574,91.693,91.7298,32222.0
2016-05-11 13:40:00,99.66,99.66,99.58,99.6,24867.0,91.7298,91.7298,91.6561,91.6745,24867.0
2016-05-11 13:45:00,99.6,99.65,99.59,99.62,14094.0,91.6745,91.7206,91.6653,91.693,14094.0
2016-05-11 13:50:00,99.64,99.64,99.57,99.58,10439.0,91.7114,91.7114,91.6469,91.6561,10439.0
2016-05-11 13:55:00,99.6,99.61,99.55,99.55,92310.0,91.6745,91.6838,91.6285,91.6285,92310.0
2016-05-11 14:00:00,99.55,99.55,99.48,99.49,6421.0,91.6285,91.6285,91.5641,91.5733,6421.0
2016-05-11 14:05:00,99.5,99.5,99.43,99.43,20863.0,91.5825,91.5825,91.5181,91.5181,20863.0
2016-05-11 14:10:00,99.42,99.47,99.41,99.46,14338.0,91.5089,91.5549,91.4997,91.5457,14338.0
2016-05-11 14:15:00,99.43,99.44,99.36,99.41,7149.0,91.5181,91.5273,91.4536,91.4997,7149.0
2016-05-11 14:20:00,99.41,99.45,99.37,99.45,26305.0,91.4997,91.5365,91.4628,91.5365,26305.0
2016-05-11 14:25:00,99.46,99.48,99.42,99.48,40436.0,91.5457,91.5641,91.5089,91.5641,40436.0
2016-05-11 14:30:00,99.47,99.47,99.44,99.45,123077.0,91.5549,91.5549,91.5273,91.5365,123077.0
2016-05-11 14:35:00,99.45,99.52,99.44,99.51,84211.0,91.5365,91.6009,91.5273,91.5917,84211.0
2016-05-11 14:40:00,99.5,99.5,99.42,99.42,101639.0,91.5825,91.5825,91.5089,91.5089,101639.0
2016-05-11 14:45:00,99.4,99.4,99.31,99.33,48015.0,91.4905,91.4905,91.4076,91.426,48015.0
2016-05-11 14:50:00,99.33,99.35,99.32,99.33,48310.0,91.426,91.4444,91.4168,91.426,48310.0
2016-05-11 14:55:00,99.31,99.33,99.28,99.31,50961.0,91.4076,91.426,91.38,91.4076,50961.0
2016-05-11 15:00:00,99.34,99.37,99.3,99.31,37210.0,91.4352,91.4628,91.3984,91.4076,37210.0
2016-05-11 15:05:00,99.32,99.43,99.31,99.42,70320.0,91.4168,91.5181,91.4076,91.5089,70320.0
2016-05-11 15:10:00,99.42,99.45,99.39,99.4,106605.0,91.5089,91.5365,91.4813,91.4905,106605.0
2016-05-11 15:15:00,99.41,99.43,99.36,99.36,43794.0,91.4997,91.5181,91.4536,91.4536,43794.0
2016-05-11 15:20:00,99.35,99.36,99.32,99.36,54843.0,91.4444,91.4536,91.4168,91.4536,54843.0
2016-05-11 15:25:00,99.35,99.41,99.35,99.38,121402.0,91.4444,91.4997,91.4444,91.4721,121402.0
2016-05-11 15:30:00,99.37,99.44,99.36,99.42,75672.0,91.4628,91.5273,91.4536,91.5089,75672.0
2016-05-11 15:35:00,99.42,99.42,99.33,99.35,181002.0,91.5089,91.5089,91.426,91.4444,181002.0
2016-05-11 15:40:00,99.35,99.35,99.27,99.28,60976.0,91.4444,91.4444,91.3708,91.38,60976.0
2016-05-11 15:45:00,99.28,99.34,99.27,99.32,115477.0,91.38,91.4352,91.3708,91.4168,115477.0
2016-05-11 15:50:00,99.31,99.31,99.23,99.25,87901.0,91.4076,91.4076,91.334,91.3524,87901.0
2016-05-11 15:55:00,99.24,99.29,99.22,99.23,108509.0,91.3432,91.3892,91.3248,91.334,108509.0
2016-05-12 09:30:00,99.53,99.66,99.48,99.56,22960.0,91.6101,91.7298,91.5641,91.6377,22960.0
2016-05-12 09:35:00,99.56,99.59,99.4,99.43,20341.0,91.6377,91.6653,91.4905,91.5181,20341.0
2016-05-12 09:40:00,99.42,99.45,99.38,99.44,14263.0,91.5089,91.5365,91.4721,91.5273,14263.0
2016-05-12 09:45:00,99.43,99.49,99.36,99.46,31955.0,91.5181,91.5733,91.4536,91.5457,31955.0
2016-05-12 09:50:00,99.44,99.58,99.4,99.4,16794.0,91.5273,91.6561,91.4905,91.4905,16794.0
2016-05-12 09:55:00,99.4,99.42,99.24,99.25,26716.0,91.4905,91.5089,91.3432,91.3524,26716.0
2016-05-12 10:00:00,99.25,99.3,99.25,99.27,14286.0,91.3524,91.3984,91.3524,91.3708,14286.0
2016-05-12 10:05:00,99.26,99.29,99.23,99.24,22639.0,91.3616,91.3892,91.334,91.3432,22639.0
2016-05-12 10:10:00,99.25,99.4,99.24,99.39,22112.0,91.3524,91.4905,91.3432,91.4813,22112.0
2016-05-12 10:15:00,99.38,99.39,99.19,99.2,11576.0,91.4721,91.4813,91.2972,91.3064,11576.0
2016-05-12 10:20:00,99.17,99.22,99.14,99.19,30665.0,91.2788,91.3248,91.2512,91.2972,30665.0
2016-05-12 10:25:00,99.18,99.25,99.15,99.19,13609.0,91.288,91.3524,91.2604,91.2972,13609.0
2016-05-12 10:30:00,99.18,99.18,99.05,99.1,95909.0,91.288,91.288,91.1683,91.2143,95909.0
2016-05-12 10:35:00,99.1,99.21,99.09,99.17,17155.0,91.2143,91.3156,91.2051,91.2788,17155.0
2016-05-12 10:40:00,99.17,99.17,98.96,98.97,19110.0,91.2788,91.2788,91.0855,91.0947,19110.0
2016-05-12 10:45:00,98.97,99.05,98.94,98.96,15089.0,91.0947,91.1683,91.0671,91.0855,15089.0
2016-05-12 10:50:00,98.94,99.06,98.94,99.02,20620.0,91.0671,91.1775,91.0671,91.1407,20620.0
2016-05-12 10:55:00,99.01,99.04,98.98,99.02,8007.0,91.1315,91.1591,91.1039,91.1407,8007.0
2016-05-12 11:00:00,99.03,99.03,98.83,98.86,35480.0,91.1499,91.1499,90.9658,90.9934,35480.0
2016-05-12 11:05:00,98.86,98.86,98.77,98.77,9140.0,90.9934,90.9934,90.9106,90.9106,9140.0
2016-05-12 11:10:00,98.78,98.79,98.73,98.76,10327.0,90.9198,90.929,90.8738,90.9014,10327.0
2016-05-12 11:15:00,98.74,98.74,98.65,98.72,22330.0,90.883,90.883,90.8001,90.8646,22330.0
2016-05-12 11:20:00,98.71,98.76,98.71,98.76,5860.0,90.8554,90.9014,90.8554,90.9014,5860.0
2016-05-12 11:25:00,98.76,98.79,98.72,98.77,10500.0,90.9014,90.929,90.8646,90.9106,10500.0
2016-05-12 11:30:00,98.77,98.81,98.76,98.78,14385.0,90.9106,90.9474,90.9014,90.9198,14385.0
2016-05-12 11:35:00,98.79,98.85,98.78,98.79,13841.0,90.929,90.9842,90.9198,90.929,13841.0
2016-05-12 11:40:00,98.79,98.81,98.74,98.74,14287.0,90.929,90.9474,90.883,90.883,14287.0
2016-05-12 11:45:00,98.75,98.81,98.73,98.75,11646.0,90.8922,90.9474,90.8738,90.8922,11646.0
2016-05-12 11:50:00,98.77,98.78,98.68,98.7,22646.0,90.9106,90.9198,90.8278,90.8462,22646.0
2016-05-12 11:55:00,98.69,98.7,98.61,98.62,9684.0,90.837,90.8462,90.7633,90.7725,9684.0
2016-05-12 12:00:00,98.62,98.63,98.54,98.56,15554.0,90.7725,90.7817,90.6989,90.7173,15554.0
2016-05-12 12:05:00,98.59,98.67,98.59,98.67,6007.0,90.7449,90.8186,90.7449,90.8186,6007.0
2016-05-12 12:10:00,98.66,98.68,98.64,98.68,2732.0,90.8093,90.8278,90.7909,90.8278,2732.0
2016-05-12 12:15:00,98.65,98.68,98.62,98.65,10653.0,90.8001,90.8278,90.7725,90.8001,10653.0
2016-05-12 12:20:00,98.65,98.7,98.63,98.68,5554.0,90.8001,90.8462,90.7817,90.8278,5554.0
2016-05-12 12:25:00,98.68,98.7,98.65,98.67,10156.0,90.8278,90.8462,90.8001,90.8186,10156.0
2016-05-12 12:30:00,98.67,98.68,98.64,98.65,8982.0,90.8186,90.8278,90.7909,90.8001,8982.0
2016-05-12 12:35:00,98.64,98.64,98.53,98.55,7209.0,90.7909,90.7909,90.6897,90.7081,7209.0
2016-05-12 12:40:00,98.56,98.65,98.53,98.65,9369.0,90.7173,90.8001,90.6897,90.8001,9369.0
2016-05-12 12:45:00,98.64,98.75,98.64,98.75,21048.0,90.7909,90.8922,90.7909,90.8922,21048.0
2016-05-12 12:50:00,98.75,98.77,98.73,98.73,15734.0,90.8922,90.9106,90.8738,90.8738,15734.0
2016-05-12 12:55:00,98.73,98.84,98.73,98.84,14551.0,90.8738,90.975,90.8738,90.975,14551.0
2016-05-12 13:00:00,98.84,98.87,98.79,98.8,23818.0,90.975,91.0026,90.929,90.9382,23818.0
2016-05-12 13:05:00,98.8,98.83,98.78,98.81,4736.0,90.9382,90.9658,90.9198,90.9474,4736.0
2016-05-12 13:10:00,98.81,98.81,98.74,98.77,12224.0,90.9474,90.9474,90.883,90.9106,12224.0
2016-05-12 13:15:00,98.77,98.78,98.72,98.73,7896.0,90.9106,90.9198,90.8646,90.8738,7896.0
2016-05-12 13:20:00,98.74,98.8,98.72,98.79,44981.0,90.883,90.9382,90.8646,90.929,44981.0
2016-05-12 13:25:00,98.8,98.84,98.79,98.82,11279.0,90.9382,90.975,90.929,90.9566,11279.0
2016-05-12 13:30:00,98.82,98.82,98.75,98.75,7836.0,90.9566,90.9566,90.8922,90.8922,7836.0
2016-05-12 13:35:00,98.74,98.74,98.64,98.67,8221.0,90.883,90.883,90.7909,90.8186,8221.0
2016-05-12 13:40:00,98.67,98.77,98.66,98.77,7612.0,90.8186,90.9106,90.8093,90.9106,7612.0
2016-05-12 13:45:00,98.76,98.88,98.76,98.81,19537.0,90.9014,91.0118,90.9014,90.9474,19537.0
2016-05-12 13:50:00,98.82,98.83,98.8,98.83,4227.0,90.9566,90.9658,90.9382,90.9658,4227.0
2016-05-12 13:55:00,98.83,98.96,98.83,98.96,10752.0,90.9658,91.0855,90.9658,91.0855,10752.0
2016-05-12 14:00:00,98.96,99.04,98.96,99.03,26664.0,91.0855,91.1591,91.0855,91.1499,26664.0
2016-05-12 14:05:00,99.07,99.11,99.06,99.08,11947.0,91.1867,91.2235,91.1775,91.1959,11947.0
2016-05-12 14:10:00,99.09,99.29,99.08,99.27,36767.0,91.2051,91.3892,91.1959,91.3708,36767.0
2016-05-12 14:15:00,99.27,99.28,99.22,99.25,12720.0,91.3708,91.38,91.3248,91.3524,12720.0
2016-05-12 14:20:00,99.25,99.29,99.22,99.22,18908.0,91.3524,91.3892,91.3248,91.3248,18908.0
2016-05-12 14:25:00,99.22,99.29,99.22,99.27,12534.0,91.3248,91.3892,91.3248,91.3708,12534.0
2016-05-12 14:30:00,99.23,99.23,99.18,99.19,10811.0,91.334,91.334,91.288,91.2972,10811.0
2016-05-12 14:35:00,99.2,99.29,99.2,99.25,13681.0,91.3064,91.3892,91.3064,91.3524,13681.0
2016-05-12 14:40:00,99.26,99.26,99.2,99.23,8429.0,91.3616,91.3616,91.3064,91.334,8429.0
2016-05-12 14:45:00,99.22,99.41,99.21,99.39,9192.0,91.3248,91.4997,91.3156,91.4813,9192.0
2016-05-12 14:50:00,99.41,99.46,99.4,99.41,8752.0,91.4997,91.5457,91.4905,91.4997,8752.0
2016-05-12 14:55:00,99.4,99.4,99.35,99.36,10659.0,91.4905,91.4905,91.4444,91.4536,10659.0
2016-05-12 15:00:00,99.36,99.36,99.3,99.33,17525.0,91.4536,91.4536,91.3984,91.426,17525.0
2016-05-12 15:05:00,99.32,99.34,99.28,99.3,15586.0,91.4168,91.4352,91.38,91.3984,15586.0
2016-05-12 15:10:00,99.3,99.37,99.29,99.34,33880.0,91.3984,91.4628,91.3892,91.4352,33880.0
2016-05-12 15:15:00,99.36,99.38,99.24,99.25,14502.0,91.4536,91.4721,91.3432,91.3524,14502.0
2016-05-12 15:20:00,99.25,99.29,99.24,99.25,8970.0,91.3524,91.3892,91.3432,91.3524,8970.0
2016-05-12 15:25:00,99.25,99.27,99.22,99.26,9665.0,91.3524,91.3708,91.3248,91.3616,9665.0
2016-05-12 15:30:00,99.25,99.26,99.2,99.2,29837.0,91.3524,91.3616,91.3064,91.3064,29837.0
2016-05-12 15:35:00,99.21,99.25,99.18,99.23,30735.0,91.3156,91.3524,91.288,91.334,30735.0
2016-05-12 15:40:00,99.22,99.25,99.18,99.18,9942.0,91.3248,91.3524,91.288,91.288,9942.0
2016-05-12 15:45:00,99.17,99.21,99.16,99.2,13199.0,91.2788,91.3156,91.2696,91.3064,13199.0
2016-05-12 15:50:00,99.2,99.2,99.04,99.08,17810.0,91.3064,91.3064,91.1591,91.1959,17810.0
2016-05-12 15:55:00,99.06,99.11,99.01,99.11,27942.0,91.1775,91.2235,91.1315,91.2235,27942.0
2016-05-13 09:30:00,98.92,99.03,98.92,98.93,25472.0,91.0487,91.1499,91.0487,91.0579,25472.0
2016-05-13 09:35:00,98.93,99.16,98.9,99.16,14889.0,91.0579,91.2696,91.0302,91.2696,14889.0
2016-05-13 09:40:00,99.12,99.24,99.12,99.18,2900.0,91.2327,91.3432,91.2327,91.288,2900.0
2016-05-13 09:45:00,99.19,99.24,99.13,99.15,4521.0,91.2972,91.3432,91.2419,91.2604,4521.0
2016-05-13 09:50:00,99.16,99.16,98.93,99.0,7211.0,91.2696,91.2696,91.0579,91.1223,7211.0
2016-05-13 09:55:00,99.01,99.01,98.95,98.96,11182.0,91.1315,91.1315,91.0763,91.0855,11182.0
2016-05-13 10:00:00,98.98,99.12,98.91,99.12,33590.0,91.1039,91.2327,91.0395,91.2327,33590.0
2016-05-13 10:05:00,99.11,99.13,98.89,98.93,7600.0,91.2235,91.2419,91.021,91.0579,7600.0
2016-05-13 10:10:00,98.88,98.98,98.82,98.97,5779.0,91.0118,91.1039,90.9566,91.0947,5779.0
2016-05-13 10:15:00,98.94,99.06,98.92,99.06,4603.0,91.0671,91.1775,91.0487,91.1775,4603.0
2016-05-13 10:20:00,99.03,99.03,98.94,98.97,3874.0,91.1499,91.1499,91.0671,91.0947,3874.0
2016-05-13 10:25:00,98.97,99.08,98.97,98.97,11492.0,91.0947,91.1959,91.0947,91.0947,11492.0
2016-05-13 10:30:00,98.95,98.95,98.85,98.94,8506.0,91.0763,91.0763,90.9842,91.0671,8506.0
2016-05-13 10:35:00,98.92,98.99,98.92,98.92,15167.0,91.0487,91.1131,91.0487,91.0487,15167.0
2016-05-13 10:40:00,98.9,98.97,98.76,98.81,14801.0,91.0302,91.0947,90.9014,90.9474,14801.0
2016-05-13 10:45:00,98.8,98.9,98.8,98.83,8950.0,90.9382,91.0302,90.9382,90.9658,8950.0
2016-05-13 10:50:00,98.85,98.99,98.85,98.92,26331.0,90.9842,91.1131,90.9842,91.0487,26331.0
2016-05-13 10:55:00,98.92,98.92,98.86,98.88,9885.0,91.0487,91.0487,90.9934,91.0118,9885.0
2016-05-13 11:00:00,98.89,99.04,98.89,99.02,16531.0,91.021,91.1591,91.021,91.1407,16531.0
2016-05-13 11:05:00,99.05,99.11,99.05,99.11,10354.0,91.1683,91.2235,91.1683,91.2235,10354.0
2016-05-13 11:10:00,99.13,99.17,99.06,99.06,6370.0,91.2419,91.2788,91.1775,91.1775,6370.0
2016-05-13 11:15:00,99.04,99.09,99.02,99.09,4062.0,91.1591,91.2051,91.1407,91.2051,4062.0
2016-05-13 11:20:00,99.1,99.17,99.09,99.13,14878.0,91.2143,91.2788,91.2051,91.2419,14878.0
2016-05-13 11:25:00,99.17,99.29,99.16,99.24,14385.0,91.2788,91.3892,91.2696,91.3432,14385.0
2016-05-13 11:30:00,99.24,99.26,99.22,99.22,8590.0,91.3432,91.3616,91.3248,91.3248,8590.0
2016-05-13 11:35:00,99.22,99.22,99.12,99.16,12446.0,91.3248,91.3248,91.2327,91.2696,12446.0
2016-05-13 11:40:00,99.15,99.15,99.07,99.12,14613.0,91.2604,91.2604,91.1867,91.2327,14613.0
2016-05-13 11:45:00,99.1,99.14,99.1,99.11,3782.0,91.2143,91.2512,91.2143,91.2235,3782.0
2016-05-13 11:50:00,99.09,99.09,99.02,99.09,15672.0,91.2051,91.2051,91.1407,91.2051,15672.0
2016-05-13 11:55:00,99.07,99.12,99.04,99.04,4026.0,91.1867,91.2327,91.1591,91.1591,4026.0
2016-05-13 12:00:00,99.04,99.06,98.98,98.98,9298.0,91.1591,91.1775,91.1039,91.1039,9298.0
2016-05-13 12:05:00,99.0,99.04,98.98,99.01,5140.0,91.1223,91.1591,91.1039,91.1315,5140.0
2016-05-13 12:10:00,99.0,99.02,98.97,99.0,3510.0,91.1223,91.1407,91.0947,91.1223,3510.0
2016-05-13 12:15:00,99.0,99.07,98.98,99.07,14718.0,91.1223,91.1867,91.1039,91.1867,14718.0
2016-05-13 12:20:00,99.06,99.1,99.04,99.09,10052.0,91.1775,91.2143,91.1591,91.2051,10052.0
2016-05-13 12:25:00,99.11,99.14,99.09,99.11,2370.0,91.2235,91.2512,91.2051,91.2235,2370.0
2016-05-13 12:30:00,99.1,99.14,99.07,99.07,1801.0,91.2143,91.2512,91.1867,91.1867,1801.0
2016-05-13 12:35:00,99.1,99.11,99.01,99.01,1551.0,91.2143,91.2235,91.1315,91.1315,1551.0
2016-05-13 12:40:00,99.03,99.03,98.89,98.9,3277.0,91.1499,91.1499,91.021,91.0302,3277.0
2016-05-13 12:45:00,98.88,98.97,98.88,98.96,2017.0,91.0118,91.0947,91.0118,91.0855,2017.0
2016-05-13 12:50:00,98.95,98.97,98.93,98.93,4871.0,91.0763,91.0947,91.0579,91.0579,4871.0
2016-05-13 12:55:00,98.94,98.96,98.87,98.87,5631.0,91.0671,91.0855,91.0026,91.0026,5631.0
2016-05-13 13:00:00,98.86,98.93,98.85,98.93,2178.0,90.9934,91.0579,90.9842,91.0579,2178.0
2016-05-13 13:05:00,98.93,98.93,98.89,98.93,1112.0,91.0579,91.0579,91.021,91.0579,1112.0
2016-05-13 13:10:00,98.92,98.95,98.89,98.95,4278.0,91.0487,91.0763,91.021,91.0763,4278.0
2016-05-13 13:15:00,98.93,98.95,98.88,98.89,14992.0,91.0579,91.0763,91.0118,91.021,14992.0
2016-05-13 13:20:00,98.88,98.91,98.78,98.79,12746.0,91.0118,91.0395,90.9198,90.929,12746.0
2016-05-13 13:25:00,98.78,98.79,98.74,98.74,2345.0,90.9198,90.929,90.883,90.883,2345.0
2016-05-13 13:30:00,98.76,98.81,98.76,98.81,2206.0,90.9014,90.9474,90.9014,90.9474,2206.0
2016-05-13 13:35:00,98.79,98.79,98.72,98.72,8835.0,90.929,90.929,90.8646,90.8646,8835.0
2016-05-13 13:40:00,98.68,98.72,98.63,98.72,9660.0,90.8278,90.8646,90.7817,90.8646,9660.0
2016-05-13 13:45:00,98.72,98.73,98.62,98.63,15650.0,90.8646,90.8738,90.7725,90.7817,15650.0
2016-05-13 13:50:00,98.62,98.62,98.49,98.51,16404.0,90.7725,90.7725,90.6529,90.6713,16404.0
2016-05-13 13:55:00,98.54,98.58,98.54,98.55,8755.0,90.6989,90.7357,90.6989,90.7081,8755.0
2016-05-13 14:00:00,98.55,98.63,98.51,98.62,14843.0,90.7081,90.7817,90.6713,90.7725,14843.0
2016-05-13 14:05:00,98.62,98.63,98.56,98.6,9543.0,90.7725,90.7817,90.7173,90.7541,9543.0
2016-05-13 14:10:00,98.59,98.61,98.55,98.58,4516.0,90.7449,90.7633,90.7081,90.7357,4516.0
2016-05-13 14:15:00,98.58,98.61,98.51,98.52,6876.0,90.7357,90.7633,90.6713,90.6805,6876.0
2016-05-13 14:20:00,98.5,98.5,98.33,98.34,16954.0,90.6621,90.6621,90.5056,90.5148,16954.0
2016-05-13 14:25:00,98.37,98.41,98.34,98.41,13363.0,90.5424,90.5792,90.5148,90.5792,13363.0
2016-05-13 14:30:00,98.39,98.41,98.32,98.4,24640.0,90.5608,90.5792,90.4964,90.57,24640.0
2016-05-13 14:35:00,98.39,98.42,98.28,98.3,18319.0,90.5608,90.5884,90.4596,90.478,18319.0
2016-05-13 14:40:00,98.3,98.31,98.21,98.3,10605.0,90.478,90.4872,90.3952,90.478,10605.0
2016-05-13 14:45:00,98.3,98.35,98.29,98.34,6246.0,90.478,90.524,90.4688,90.5148,6246.0
2016-05-13 14:50:00,98.34,98.35,98.27,98.31,8058.0,90.5148,90.524,90.4504,90.4872,8058.0
2016-05-13 14:55:00,98.3,98.43,98.27,98.4,13803.0,90.478,90.5976,90.4504,90.57,13803.0
2016-05-13 15:00:00,98.39,98.4,98.34,98.4,12784.0,90.5608,90.57,90.5148,90.57,12784.0
2016-05-13 15:05:00,98.41,98.41,98.31,98.32,12390.0,90.5792,90.5792,90.4872,90.4964,12390.0
2016-05-13 15:10:00,98.33,98.39,98.31,98.38,6368.0,90.5056,90.5608,90.4872,90.5516,6368.0
2016-05-13 15:15:00,98.39,98.46,98.39,98.44,28804.0,90.5608,90.6253,90.5608,90.6069,28804.0
2016-05-13 15:20:00,98.45,98.49,98.43,98.46,19072.0,90.6161,90.6529,90.5976,90.6253,19072.0
2016-05-13 15:25:00,98.44,98.45,98.38,98.39,25442.0,90.6069,90.6161,90.5516,90.5608,25442.0
2016-05-13 15:30:00,98.41,98.45,98.37,98.4,15451.0,90.5792,90.6161,90.5424,90.57,15451.0
2016-05-13 15:35:00,98.41,98.47,98.41,98.45,142427.0,90.5792,90.6345,90.5792,90.6161,142427.0
2016-05-13 15:40:00,98.46,98.53,98.46,98.47,19167.0,90.6253,90.6897,90.6253,90.6345,19167.0
2016-05-13 15:45:00,98.45,98.47,98.4,98.44,11729.0,90.6161,90.6345,90.57,90.6069,11729.0
2016-05-13 15:50:00,98.44,98.44,98.38,98.39,9407.0,90.6069,90.6069,90.5516,90.5608,9407.0
2016-05-13 15:55:00,98.37,98.44,98.37,98.39,87492.0,90.5424,90.6069,90.5424,90.5608,87492.0
2016-05-16 09:30:00,98.45,98.62,98.45,98.62,26119.0,90.6161,90.7725,90.6161,90.7725,26119.0
2016-05-16 09:35:00,98.62,98.66,98.55,98.65,12574.0,90.7725,90.8093,90.7081,90.8001,12574.0
2016-05-16 09:40:00,98.64,98.68,98.64,98.64,2851.0,90.7909,90.8278,90.7909,90.7909,2851.0
2016-05-16 09:45:00,98.64,98.75,98.64,98.74,9746.0,90.7909,90.8922,90.7909,90.883,9746.0
2016-05-16 09:50:00,98.72,98.78,98.68,98.7,6040.0,90.8646,90.9198,90.8278,90.8462,6040.0
2016-05-16 09:55:00,98.68,98.74,98.66,98.73,6109.0,90.8278,90.883,90.8093,90.8738,6109.0
2016-05-16 10:00:00,98.74,98.78,98.68,98.69,10221.0,90.883,90.9198,90.8278,90.837,10221.0
2016-05-16 10:05:00,98.73,98.76,98.68,98.7,3835.0,90.8738,90.9014,90.8278,90.8462,3835.0
2016-05-16 10:10:00,98.72,98.81,98.72,98.81,25686.0,90.8646,90.9474,90.8646,90.9474,25686.0
2016-05-16 10:15:00,98.76,98.79,98.71,98.72,11663.0,90.9014,90.929,90.8554,90.8646,11663.0
2016-05-16 10:20:00,98.73,98.77,98.68,98.76,8095.0,90.8738,90.9106,90.8278,90.9014,8095.0
2016-05-16 10:25:00,98.76,98.82,98.74,98.76,28262.0,90.9014,90.9566,90.883,90.9014,28262.0
2016-05-16 10:30:00,98.77,98.81,98.77,98.8,4842.0,90.9106,90.9474,90.9106,90.9382,4842.0
2016-05-16 10:35:00,98.8,98.88,98.8,98.86,11324.0,90.9382,91.0118,90.9382,90.9934,11324.0
2016-05-16 10:40:00,98.84,98.85,98.8,98.8,20064.0,90.975,90.9842,90.9382,90.9382,20064.0
2016-05-16 10:45:00,98.8,98.91,98.77,98.9,7201.0,90.9382,91.0395,90.9106,91.0302,7201.0
2016-05-16 10:50:00,98.93,99.0,98.91,98.97,12285.0,91.0579,91.1223,91.0395,91.0947,12285.0
2016-05-16 10:55:00,98.99,99.01,98.97,98.97,2502.0,91.1131,91.1315,91.0947,91.0947,2502.0
2016-05-16 11:00:00,99.0,99.09,99.0,99.07,9962.0,91.1223,91.2051,91.1223,91.1867,9962.0
2016-05-16 11:05:00,99.07,99.11,99.04,99.06,157551.0,91.1867,91.2235,91.1591,91.1775,157551.0
2016-05-16 11:10:00,99.06,99.08,99.03,99.05,8075.0,91.1775,91.1959,91.1499,91.1683,8075.0
2016-05-16 11:15:00,99.06,99.08,99.04,99.06,7287.0,91.1775,91.1959,91.1591,91.1775,7287.0
2016-05-16 11:20:00,99.08,99.11,99.06,99.07,19612.0,91.1959,91.2235,91.1775,91.1867,19612.0
2016-05-16 11:25:00,99.06,99.14,99.06,99.14,9158.0,91.1775,91.2512,91.1775,91.2512,9158.0
2016-05-16 11:30:00,99.15,99.2,99.14,99.19,3703.0,91.2604,91.3064,91.2512,91.2972,3703.0
2016-05-16 11:35:00,99.17,99.19,99.15,99.19,31119.0,91.2788,91.2972,91.2604,91.2972,31119.0
2016-05-16 11:40:00,99.19,99.27,99.19,99.27,11220.0,91.2972,91.3708,91.2972,91.3708,11220.0
2016-05-16 11:45:00,99.27,99.3,99.26,99.29,31629.0,91.3708,91.3984,91.3616,91.3892,31629.0
2016-05-16 11:50:00,99.3,99.33,99.3,99.32,3587.0,91.3984,91.426,91.3984,91.4168,3587.0
2016-05-16 11:55:00,99.3,99.34,99.3,99.32,5451.0,91.3984,91.4352,91.3984,91.4168,5451.0
2016-05-16 12:00:00,99.34,99.34,99.27,99.29,5721.0,91.4352,91.4352,91.3708,91.3892,5721.0
2016-05-16 12:05:00,99.29,99.31,99.28,99.29,7547.0,91.3892,91.4076,91.38,91.3892,7547.0
2016-05-16 12:10:00,99.28,99.3,99.26,99.28,2579.0,91.38,91.3984,91.3616,91.38,2579.0
2016-05-16 12:15:00,99.29,99.33,99.25,99.26,7413.0,91.3892,91.426,91.3524,91.3616,7413.0
2016-05-16 12:20:00,99.28,99.29,99.24,99.24,4837.0,91.38,91.3892,91.3432,91.3432,4837.0
2016-05-16 12:25:00,99.24,99.27,99.18,99.18,39849.0,91.3432,91.3708,91.288,91.288,39849.0
2016-05-16 12:30:00,99.18,99.21,99.16,99.19,7062.0,91.288,91.3156,91.2696,91.2972,7062.0
2016-05-16 12:35:00,99.19,99.21,99.19,99.19,5300.0,91.2972,91.3156,91.2972,91.2972,5300.0
2016-05-16 12:40:00,99.2,99.26,99.2,99.25,1577.0,91.3064,91.3616,91.3064,91.3524,1577.0
2016-05-16 12:45:00,99.25,99.26,99.22,99.23,1330.0,91.3524,91.3616,91.3248,91.334,1330.0
2016-05-16 12:50:00,99.22,99.29,99.22,99.28,1900.0,91.3248,91.3892,91.3248,91.38,1900.0
2016-05-16 12:55:00,99.27,99.34,99.27,99.31,20373.0,91.3708,91.4352,91.3708,91.4076,20373.0
2016-05-16 13:00:00,99.32,99.4,99.32,99.37,10118.0,91.4168,91.4905,91.4168,91.4628,10118.0
2016-05-16 13:05:00,99.37,99.37,99.3,99.3,3830.0,91.4628,91.4628,91.3984,91.3984,3830.0
2016-05-16 13:10:00,99.3,99.33,99.3,99.31,5658.0,91.3984,91.426,91.3984,91.4076,5658.0
2016-05-16 13:15:00,99.33,99.36,99.32,99.34,6544.0,91.426,91.4536,91.4168,91.4352,6544.0
2016-05-16 13:20:00,99.33,99.36,99.32,99.33,3435.0,91.426,91.4536,91.4168,91.426,3435.0
2016-05-16 13:25:00,99.33,99.36,99.32,99.35,10084.0,91.426,91.4536,91.4168,91.4444,10084.0
2016-05-16 13:30:00,99.36,99.38,99.29,99.29,18679.0,91.4536,91.4721,91.3892,91.3892,18679.0
2016-05-16 13:35:00,99.31,99.35,99.3,99.35,7736.0,91.4076,91.4444,91.3984,91.4444,7736.0
2016-05-16 13:40:00,99.31,99.35,99.28,99.29,1656.0,91.4076,91.4444,91.38,91.3892,1656.0
2016-05-16 13:45:00,99.27,99.36,99.27,99.35,106359.0,91.3708,91.4536,91.3708,91.4444,106359.0
2016-05-16 13:50:00,99.35,99.35,99.33,99.34,4948.0,91.4444,91.4444,91.426,91.4352,4948.0
2016-05-16 13:55:00,99.33,99.39,99.32,99.37,5248.0,91.426,91.4813,91.4168,91.4628,5248.0
2016-05-16 14:00:00,99.37,99.49,99.36,99.48,15508.0,91.4628,91.5733,91.4536,91.5641,15508.0
2016-05-16 14:05:00,99.5,99.51,99.49,99.51,3839.0,91.5825,91.5917,91.5733,91.5917,3839.0
2016-05-16 14:10:00,99.49,99.56,99.49,99.56,6170.0,91.5733,91.6377,91.5733,91.6377,6170.0
2016-05-16 14:15:00,99.57,99.57,99.52,99.56,10751.0,91.6469,91.6469,91.6009,91.6377,10751.0
2016-05-16 14:20:00,99.57,99.61,99.57,99.59,3515.0,91.6469,91.6838,91.6469,91.6653,3515.0
2016-05-16 14:25:00,99.58,99.61,99.56,99.6,12012.0,91.6561,91.6838,91.6377,91.6745,12012.0
2016-05-16 14:30:00,99.59,99.63,99.59,99.62,3652.0,91.6653,91.7022,91.6653,91.693,3652.0
2016-05-16 14:35:00,99.61,99.61,99.56,99.57,1615.0,91.6838,91.6838,91.6377,91.6469,1615.0
2016-05-16 14:40:00,99.58,99.61,99.57,99.59,17135.0,91.6561,91.6838,91.6469,91.6653,17135.0
2016-05-16 14:45:00,99.59,99.63,99.58,99.59,28758.0,91.6653,91.7022,91.6561,91.6653,28758.0
2016-05-16 14:50:00,99.58,99.61,99.57,99.58,12054.0,91.6561,91.6838,91.6469,91.6561,12054.0
2016-05-16 14:55:00,99.59,99.61,99.58,99.6,10913.0,91.6653,91.6838,91.6561,91.6745,10913.0
2016-05-16 15:00:00,99.59,99.66,99.59,99.65,15097.0,91.6653,91.7298,91.6653,91.7206,15097.0
2016-05-16 15:05:00,99.64,99.67,99.62,99.67,13182.0,91.7114,91.739,91.693,91.739,13182.0
2016-05-16 15:10:00,99.66,99.66,99.56,99.57,8082.0,91.7298,91.7298,91.6377,91.6469,8082.0
2016-05-16 15:15:00,99.58,99.59,99.56,99.59,12555.0,91.6561,91.6653,91.6377,91.6653,12555.0
2016-05-16 15:20:00,99.59,99.62,99.58,99.61,6189.0,91.6653,91.693,91.6561,91.6838,6189.0
2016-05-16 15:25:00,99.61,99.61,99.55,99.57,9991.0,91.6838,91.6838,91.6285,91.6469,9991.0
2016-05-16 15:30:00,99.57,99.57,99.45,99.45,32600.0,91.6469,91.6469,91.5365,91.5365,32600.0
2016-05-16 15:35:00,99.45,99.52,99.45,99.51,6034.0,91.5365,91.6009,91.5365,91.5917,6034.0
2016-05-16 15:40:00,99.49,99.51,99.47,99.49,17844.0,91.5733,91.5917,91.5549,91.5733,17844.0
2016-05-16 15:45:00,99.5,99.5,99.42,99.48,10113.0,91.5825,91.5825,91.5089,91.5641,10113.0
2016-05-16 15:50:00,99.47,99.47,99.4,99.42,8310.0,91.5549,91.5549,91.4905,91.5089,8310.0
2016-05-16 15:55:00,99.41,99.46,99.38,99.41,21912.0,91.4997,91.5457,91.4721,91.4997,21912.0
2016-05-17 09:30:00,99.29,99.49,99.29,99.41,28569.0,91.3892,91.5733,91.3892,91.4997,28569.0
2016-05-17 09:35:00,99.41,99.42,99.09,99.18,11837.0,91.4997,91.5089,91.2051,91.288,11837.0
2016-05-17 09:40:00,99.13,99.19,99.07,99.1,2635.0,91.2419,91.2972,91.1867,91.2143,2635.0
2016-05-17 09:45:00,99.11,99.12,99.01,99.1,8813.0,91.2235,91.2327,91.1315,91.2143,8813.0
2016-05-17 09:50:00,99.06,99.13,99.03,99.04,16443.0,91.1775,91.2419,91.1499,91.1591,16443.0
2016-05-17 09:55:00,99.07,99.13,99.06,99.12,10021.0,91.1867,91.2419,91.1775,91.2327,10021.0
2016-05-17 10:00:00,99.1,99.1,98.97,99.0,18297.0,91.2143,91.2143,91.0947,91.1223,18297.0
2016-05-17 10:05:00,98.98,99.0,98.9,98.94,23567.0,91.1039,91.1223,91.0302,91.0671,23567.0
2016-05-17 10:10:00,98.95,98.99,98.87,98.91,9634.0,91.0763,91.1131,91.0026,91.0395,9634.0
2016-05-17 10:15:00,98.91,99.04,98.9,99.04,10672.0,91.0395,91.1591,91.0302,91.1591,10672.0
2016-05-17 10:20:00,99.06,99.11,99.02,99.03,21909.0,91.1775,91.2235,91.1407,91.1499,21909.0
2016-05-17 10:25:00,99.02,99.03,98.95,98.99,9640.0,91.1407,91.1499,91.0763,91.1131,9640.0
2016-05-17 10:30:00,98.97,98.97,98.87,98.93,7271.0,91.0947,91.0947,91.0026,91.0579,7271.0
2016-05-17 10:35:00,98.91,98.98,98.9,98.98,6806.0,91.0395,91.1039,91.0302,91.1039,6806.0
2016-05-17 10:40:00,98.99,99.08,98.96,99.06,4192.0,91.1131,91.1959,91.0855,91.1775,4192.0
2016-05-17 10:45:00,99.05,99.11,99.04,99.06,5651.0,91.1683,91.2235,91.1591,91.1775,5651.0
2016-05-17 10:50:00,99.04,99.12,99.01,99.11,4005.0,91.1591,91.2327,91.1315,91.2235,4005.0
2016-05-17 10:55:00,99.16,99.17,99.12,99.13,1926.0,91.2696,91.2788,91.2327,91.2419,1926.0
2016-05-17 11:00:00,99.14,99.14,99.05,99.07,2580.0,91.2512,91.2512,91.1683,91.1867,2580.0
2016-05-17 11:05:00,99.06,99.07,99.02,99.04,6585.0,91.1775,91.1867,91.1407,91.1591,6585.0
2016-05-17 11:10:00,99.04,99.06,99.01,99.05,4507.0,91.1591,91.1775,91.1315,91.1683,4507.0
2016-05-17 11:15:00,99.06,99.18,99.04,99.12,17573.0,91.1775,91.288,91.1591,91.2327,17573.0
2016-05-17 11:20:00,99.12,99.15,99.11,99.13,6290.0,91.2327,91.2604,91.2235,91.2419,6290.0
2016-05-17 11:25:00,99.13,99.14,98.99,98.99,10641.0,91.2419,91.2512,91.1131,91.1131,10641.0
2016-05-17 11:30:00,99.02,99.1,99.01,99.08,2341.0,91.1407,91.2143,91.1315,91.1959,2341.0
2016-05-17 11:35:00,99.09,99.11,99.08,99.08,4830.0,91.2051,91.2235,91.1959,91.1959,4830.0
2016-05-17 11:40:00,99.1,99.12,99.04,99.09,3552.0,91.2143,91.2327,91.1591,91.2051,3552.0
2016-05-17 11:45:00,99.1,99.18,99.1,99.18,5499.0,91.2143,91.288,91.2143,91.288,5499.0
2016-05-17 11:50:00,99.2,99.25,99.19,99.2,10885.0,91.3064,91.3524,91.2972,91.3064,10885.0
2016-05-17 11:55:00,99.2,99.23,99.19,99.2,9568.0,91.3064,91.334,91.2972,91.3064,9568.0
2016-05-17 12:00:00,99.19,99.21,99.18,99.19,4276.0,91.2972,91.3156,91.288,91.2972,4276.0
2016-05-17 12:05:00,99.19,99.2,99.13,99.13,3669.0,91.2972,91.3064,91.2419,91.2419,3669.0
2016-05-17 12:10:00,99.14,99.14,99.08,99.09,9023.0,91.2512,91.2512,91.1959,91.2051,9023.0
2016-05-17 12:15:00,99.09,99.09,98.97,98.98,11310.0,91.2051,91.2051,91.0947,91.1039,11310.0
2016-05-17 12:20:00,98.95,98.97,98.95,98.95,1885.0,91.0763,91.0947,91.0763,91.0763,1885.0
2016-05-17 12:25:00,98.91,98.95,98.9,98.95,6671.0,91.0395,91.0763,91.0302,91.0763,6671.0
2016-05-17 12:30:00,98.95,98.96,98.89,98.95,12005.0,91.0763,91.0855,91.021,91.0763,12005.0
2016-05-17 12:35:00,98.94,99.0,98.92,98.98,4821.0,91.0671,91.1223,91.0487,91.1039,4821.0
2016-05-17 12:40:00,98.98,98.99,98.93,98.93,4971.0,91.1039,91.1131,91.0579,91.0579,4971.0
2016-05-17 12:45:00,98.92,98.92,98.89,98.89,4430.0,91.0487,91.0487,91.021,91.021,4430.0
2016-05-17 12:50:00,98.9,98.91,98.84,98.89,6196.0,91.0302,91.0395,90.975,91.021,6196.0
2016-05-17 12:55:00,98.87,98.87,98.8,98.87,7314.0,91.0026,91.0026,90.9382,91.0026,7314.0
2016-05-17 13:00:00,98.87,98.87,98.82,98.82,5656.0,91.0026,91.0026,90.9566,90.9566,5656.0
2016-05-17 13:05:00,98.82,98.87,98.82,98.85,18596.0,90.9566,91.0026,90.9566,90.9842,18596.0
2016-05-17 13:10:00,98.85,98.86,98.83,98.86,3157.0,90.9842,90.9934,90.9658,90.9934,3157.0
2016-05-17 13:15:00,98.85,98.89,98.83,98.88,4581.0,90.9842,91.021,90.9658,91.0118,4581.0
2016-05-17 13:20:00,98.88,98.91,98.84,98.85,11317.0,91.0118,91.0395,90.975,90.9842,11317.0
2016-05-17 13:25:00,98.85,98.89,98.84,98.87,2970.0,90.9842,91.021,90.975,91.0026,2970.0
2016-05-17 13:30:00,98.87,98.95,98.87,98.93,7942.0,91.0026,91.0763,91.0026,91.0579,7942.0
2016-05-17 13:35:00,98.93,98.94,98.9,98.9,9013.0,91.0579,91.0671,91.0302,91.0302,9013.0
2016-05-17 13:40:00,98.88,98.93,98.84,98.86,7787.0,91.0118,91.0579,90.975,90.9934,7787.0
2016-05-17 13:45:00,98.87,98.88,98.83,98.84,3113.0,91.0026,91.0118,90.9658,90.975,3113.0
2016-05-17 13:50:00,98.82,98.82,98.78,98.79,1092.0,90.9566,90.9566,90.9198,90.929,1092.0
2016-05-17 13:55:00,98.79,98.79,98.59,98.6,35753.0,90.929,90.929,90.7449,90.7541,35753.0
2016-05-17 14:00:00,98.59,98.6,98.54,98.57,9638.0,90.7449,90.7541,90.6989,90.7265,9638.0
2016-05-17 14:05:00,98.57,98.58,98.47,98.47,4899.0,90.7265,90.7357,90.6345,90.6345,4899.0
2016-05-17 14:10:00,98.45,98.47,98.4,98.46,21086.0,90.6161,90.6345,90.57,90.6253,21086.0
2016-05-17 14:15:00,98.46,98.47,98.31,98.32,320679.0,90.6253,90.6345,90.4872,90.4964,320679.0
2016-05-17 14:20:00,98.31,98.31,98.18,98.21,10993.0,90.4872,90.4872,90.3675,90.3952,10993.0
2016-05-17 14:25:00,98.19,98.25,98.09,98.23,26835.0,90.3767,90.432,90.2847,90.4136,26835.0
2016-05-17 14:30:00,98.23,98.24,98.17,98.18,28556.0,90.4136,90.4228,90.3583,90.3675,28556.0
2016-05-17 14:35:00,98.15,98.27,98.15,98.24,13555.0,90.3399,90.4504,90.3399,90.4228,13555.0
2016-05-17 14:40:00,98.23,98.26,98.2,98.25,5537.0,90.4136,90.4412,90.3859,90.432,5537.0
2016-05-17 14:45:00,98.26,98.32,98.26,98.27,14926.0,90.4412,90.4964,90.4412,90.4504,14926.0
2016-05-17 14:50:00,98.26,98.29,98.19,98.23,5307.0,90.4412,90.4688,90.3767,90.4136,5307.0
2016-05-17 14:55:00,98.21,98.33,98.16,98.32,7399.0,90.3952,90.5056,90.3491,90.4964,7399.0
2016-05-17 15:00:00,98.32,98.33,98.27,98.3,5896.0,90.4964,90.5056,90.4504,90.478,5896.0
2016-05-17 15:05:00,98.31,98.45,98.31,98.41,12050.0,90.4872,90.6161,90.4872,90.5792,12050.0
2016-05-17 15:10:00,98.39,98.39,98.32,98.33,5260.0,90.5608,90.5608,90.4964,90.5056,5260.0
2016-05-17 15:15:00,98.33,98.34,98.23,98.23,12292.0,90.5056,90.5148,90.4136,90.4136,12292.0
2016-05-17 15:20:00,98.23,98.25,98.17,98.19,8855.0,90.4136,90.432,90.3583,90.3767,8855.0
2016-05-17 15:25:00,98.17,98.18,98.04,98.15,41348.0,90.3583,90.3675,90.2387,90.3399,41348.0
2016-05-17 15:30:00,98.14,98.2,98.12,98.18,20391.0,90.3307,90.3859,90.3123,90.3675,20391.0
2016-05-17 15:35:00,98.18,98.32,98.18,98.31,12384.0,90.3675,90.4964,90.3675,90.4872,12384.0
2016-05-17 15:40:00,98.33,98.35,98.21,98.28,25117.0,90.5056,90.524,90.3952,90.4596,25117.0
2016-05-17 15:45:00,98.28,98.33,98.23,98.28,27741.0,90.4596,90.5056,90.4136,90.4596,27741.0
2016-05-17 15:50:00,98.28,98.33,98.25,98.33,13928.0,90.4596,90.5056,90.432,90.5056,13928.0
2016-05-17 15:55:00,98.32,98.36,98.27,98.33,34595.0,90.4964,90.5332,90.4504,90.5056,34595.0
2016-05-18 09:30:00,98.12,98.17,98.02,98.03,24962.0,90.3123,90.3583,90.2203,90.2295,24962.0
2016-05-18 09:35:00,98.0,98.08,97.97,98.01,7737.0,90.2019,90.2755,90.1743,90.2111,7737.0
2016-05-18 09:40:00,98.03,98.17,98.03,98.17,5290.0,90.2295,90.3583,90.2295,90.3583,5290.0
2016-05-18 09:45:00,98.18,98.21,98.07,98.08,8935.0,90.3675,90.3952,90.2663,90.2755,8935.0
2016-05-18 09:50:00,98.08,98.22,98.08,98.2,9845.0,90.2755,90.4044,90.2755,90.3859,9845.0
2016-05-18 09:55:00,98.17,98.24,98.15,98.22,9261.0,90.3583,90.4228,90.3399,90.4044,9261.0
2016-05-18 10:00:00,98.23,98.25,98.2,98.21,6210.0,90.4136,90.432,90.3859,90.3952,6210.0
2016-05-18 10:05:00,98.22,98.28,98.21,98.21,21464.0,90.4044,90.4596,90.3952,90.3952,21464.0
2016-05-18 10:10:00,98.22,98.48,98.21,98.47,17835.0,90.4044,90.6437,90.3952,90.6345,17835.0
2016-05-18 10:15:00,98.46,98.51,98.46,98.46,6896.0,90.6253,90.6713,90.6253,90.6253,6896.0
2016-05-18 10:20:00,98.49,98.6,98.48,98.57,7704.0,90.6529,90.7541,90.6437,90.7265,7704.0
2016-05-18 10:25:00,98.57,98.65,98.56,98.63,7470.0,90.7265,90.8001,90.7173,90.7817,7470.0
2016-05-18 10:30:00,98.61,98.62,98.53,98.57,13808.0,90.7633,90.7725,90.6897,90.7265,13808.0
2016-05-18 10:35:00,98.56,98.57,98.44,98.44,9285.0,90.7173,90.7265,90.6069,90.6069,9285.0
2016-05-18 10:40:00,98.46,98.52,98.44,98.52,8439.0,90.6253,90.6805,90.6069,90.6805,8439.0
2016-05-18 10:45:00,98.5,98.54,98.5,98.54,1462.0,90.6621,90.6989,90.6621,90.6989,1462.0
2016-05-18 10:50:00,98.52,98.54,98.37,98.38,7411.0,90.6805,90.6989,90.5424,90.5516,7411.0
2016-05-18 10:55:00,98.38,98.38,98.33,98.34,5775.0,90.5516,90.5516,90.5056,90.5148,5775.0
2016-05-18 11:00:00,98.36,98.43,98.35,98.43,17403.0,90.5332,90.5976,90.524,90.5976,17403.0
2016-05-18 11:05:00,98.39,98.42,98.35,98.37,11105.0,90.5608,90.5884,90.524,90.5424,11105.0
2016-05-18 11:10:00,98.4,98.4,98.33,98.37,95701.0,90.57,90.57,90.5056,90.5424,95701.0
2016-05-18 11:15:00,98.38,98.42,98.29,98.35,26464.0,90.5516,90.5884,90.4688,90.524,26464.0
2016-05-18 11:20:00,98.36,98.47,98.36,98.38,7843.0,90.5332,90.6345,90.5332,90.5516,7843.0
2016-05-18 11:25:00,98.41,98.54,98.4,98.52,11102.0,90.5792,90.6989,90.57,90.6805,11102.0
2016-05-18 11:30:00,98.52,98.54,98.44,98.5,13759.0,90.6805,90.6989,90.6069,90.6621,13759.0
2016-05-18 11:35:00,98.48,98.58,98.48,98.53,6227.0,90.6437,90.7357,90.6437,90.6897,6227.0
2016-05-18 11:40:00,98.55,98.56,98.5,98.53,7324.0,90.7081,90.7173,90.6621,90.6897,7324.0
2016-05-18 11:45:00,98.54,98.58,98.52,98.57,30324.0,90.6989,90.7357,90.6805,90.7265,30324.0
2016-05-18 11:50:00,98.57,98.63,98.49,98.49,11737.0,90.7265,90.7817,90.6529,90.6529,11737.0
2016-05-18 11:55:00,98.5,98.52,98.4,98.42,16515.0,90.6621,90.6805,90.57,90.5884,16515.0
2016-05-18 12:00:00,98.43,98.43,98.39,98.39,18097.0,90.5976,90.5976,90.5608,90.5608,18097.0
2016-05-18 12:05:00,98.39,98.39,98.34,98.34,14190.0,90.5608,90.5608,90.5148,90.5148,14190.0
2016-05-18 12:10:00,98.34,98.38,98.34,98.38,14719.0,90.5148,90.5516,90.5148,90.5516,14719.0
2016-05-18 12:15:00,98.38,98.42,98.35,98.42,16190.0,90.5516,90.5884,90.524,90.5884,16190.0
2016-05-18 12:20:00,98.41,98.49,98.41,98.49,11790.0,90.5792,90.6529,90.5792,90.6529,11790.0
2016-05-18 12:25:00,98.47,98.47,98.38,98.39,16690.0,90.6345,90.6345,90.5516,90.5608,16690.0
2016-05-18 12:30:00,98.37,98.46,98.37,98.46,18772.0,90.5424,90.6253,90.5424,90.6253,18772.0
2016-05-18 12:35:00,98.46,98.47,98.42,98.44,14811.0,90.6253,90.6345,90.5884,90.6069,14811.0
2016-05-18 12:40:00,98.42,98.47,98.4,98.46,4622.0,90.5884,90.6345,90.57,90.6253,4622.0
2016-05-18 12:45:00,98.47,98.47,98.46,98.47,2590.0,90.6345,90.6345,90.6253,90.6345,2590.0
2016-05-18 12:50:00,98.46,98.51,98.4,98.51,11679.0,90.6253,90.6713,90.57,90.6713,11679.0
2016-05-18 12:55:00,98.51,98.62,98.49,98.62,6976.0,90.6713,90.7725,90.6529,90.7725,6976.0
2016-05-18 13:00:00,98.64,98.74,98.64,98.7,9628.0,90.7909,90.883,90.7909,90.8462,9628.0
2016-05-18 13:05:00,98.68,98.7,98.63,98.65,12791.0,90.8278,90.8462,90.7817,90.8001,12791.0
2016-05-18 13:10:00,98.66,98.7,98.65,98.67,11440.0,90.8093,90.8462,90.8001,90.8186,11440.0
2016-05-18 13:15:00,98.69,98.71,98.67,98.7,19914.0,90.837,90.8554,90.8186,90.8462,19914.0
2016-05-18 13:20:00,98.7,98.84,98.69,98.82,58260.0,90.8462,90.975,90.837,90.9566,58260.0
2016-05-18 13:25:00,98.83,98.83,98.79,98.82,11543.0,90.9658,90.9658,90.929,90.9566,11543.0
2016-05-18 13:30:00,98.8,98.87,98.8,98.81,8383.0,90.9382,91.0026,90.9382,90.9474,8383.0
2016-05-18 13:35:00,98.8,98.85,98.8,98.83,53439.0,90.9382,90.9842,90.9382,90.9658,53439.0
2016-05-18 13:40:00,98.84,98.89,98.81,98.86,16536.0,90.975,91.021,90.9474,90.9934,16536.0
2016-05-18 13:45:00,98.85,98.9,98.84,98.84,117812.0,90.9842,91.0302,90.975,90.975,117812.0
2016-05-18 13:50:00,98.81,98.84,98.71,98.73,17550.0,90.9474,90.975,90.8554,90.8738,17550.0
2016-05-18 13:55:00,98.73,98.76,98.71,98.72,9869.0,90.8738,90.9014,90.8554,90.8646,9869.0
2016-05-18 14:00:00,98.71,98.72,98.24,98.24,46294.0,90.8554,90.8646,90.4228,90.4228,46294.0
2016-05-18 14:05:00,98.24,98.34,97.95,98.34,50067.0,90.4228,90.5148,90.1558,90.5148,50067.0
2016-05-18 14:10:00,98.34,98.34,98.11,98.12,23791.0,90.5148,90.5148,90.3031,90.3123,23791.0
2016-05-18 14:15:00,98.09,98.17,97.97,98.17,29212.0,90.2847,90.3583,90.1743,90.3583,29212.0
2016-05-18 14:20:00,98.17,98.17,97.96,98.08,27766.0,90.3583,90.3583,90.165,90.2755,27766.0
2016-05-18 14:25:00,98.08,98.08,97.73,97.77,56454.0,90.2755,90.2755,89.9533,89.9902,56454.0
2016-05-18 14:30:00,97.73,97.81,97.61,97.81,11852.0,89.9533,90.027,89.8429,90.027,11852.0
2016-05-18 14:35:00,97.83,97.95,97.78,97.86,31071.0,90.0454,90.1558,89.9994,90.073,31071.0
2016-05-18 14:40:00,97.87,98.06,97.81,97.97,33847.0,90.0822,90.2571,90.027,90.1743,33847.0
2016-05-18 14:45:00,97.94,98.03,97.88,98.0,37787.0,90.1466,90.2295,90.0914,90.2019,37787.0
2016-05-18 14:50:00,98.01,98.19,98.01,98.06,55853.0,90.2111,90.3767,90.2111,90.2571,55853.0
2016-05-18 14:55:00,98.05,98.12,98.0,98.1,15706.0,90.2479,90.3123,90.2019,90.2939,15706.0
2016-05-18 15:00:00,98.11,98.32,98.1,98.28,34248.0,90.3031,90.4964,90.2939,90.4596,34248.0
2016-05-18 15:05:00,98.27,98.31,98.19,98.21,16957.0,90.4504,90.4872,90.3767,90.3952,16957.0
2016-05-18 15:10:00,98.23,98.23,98.0,98.07,47708.0,90.4136,90.4136,90.2019,90.2663,47708.0
2016-05-18 15:15:00,98.05,98.09,97.95,98.09,24384.0,90.2479,90.2847,90.1558,90.2847,24384.0
2016-05-18 15:20:00,98.1,98.1,97.87,97.91,37975.0,90.2939,90.2939,90.0822,90.119,37975.0
2016-05-18 15:25:00,97.88,97.97,97.85,97.85,20245.0,90.0914,90.1743,90.0638,90.0638,20245.0
2016-05-18 15:30:00,97.85,98.06,97.85,98.04,42256.0,90.0638,90.2571,90.0638,90.2387,42256.0
2016-05-18 15:35:00,98.06,98.07,97.88,97.89,53525.0,90.2571,90.2663,90.0914,90.1006,53525.0
2016-05-18 15:40:00,97.85,98.05,97.85,98.04,17185.0,90.0638,90.2479,90.0638,90.2387,17185.0
2016-05-18 15:45:00,98.04,98.19,98.04,98.12,42165.0,90.2387,90.3767,90.2387,90.3123,42165.0
2016-05-18 15:50:00,98.13,98.15,98.04,98.11,23650.0,90.3215,90.3399,90.2387,90.3031,23650.0
2016-05-18 15:55:00,98.11,98.28,98.08,98.26,86116.0,90.3031,90.4596,90.2755,90.4412,86116.0
2016-05-19 09:30:00,97.75,97.91,97.75,97.84,23858.0,89.9718,90.119,89.9718,90.0546,23858.0
2016-05-19 09:35:00,97.82,97.94,97.8,97.93,10545.0,90.0362,90.1466,90.0178,90.1374,10545.0
2016-05-19 09:40:00,97.9,98.03,97.9,98.03,7212.0,90.1098,90.2295,90.1098,90.2295,7212.0
2016-05-19 09:45:00,97.99,97.99,97.84,97.86,20614.0,90.1927,90.1927,90.0546,90.073,20614.0
2016-05-19 09:50:00,97.85,97.86,97.66,97.67,17916.0,90.0638,90.073,89.8889,89.8981,17916.0
2016-05-19 09:55:00,97.7,97.7,97.39,97.39,24810.0,89.9257,89.9257,89.6404,89.6404,24810.0
2016-05-19 10:00:00,97.39,97.52,97.37,97.48,23933.0,89.6404,89.7601,89.622,89.7232,23933.0
2016-05-19 10:05:00,97.48,97.48,97.33,97.38,14892.0,89.7232,89.7232,89.5852,89.6312,14892.0
2016-05-19 10:10:00,97.36,97.42,97.27,97.3,44246.0,89.6128,89.668,89.53,89.5576,44246.0
2016-05-19 10:15:00,97.31,97.41,97.29,97.4,13172.0,89.5668,89.6588,89.5484,89.6496,13172.0
2016-05-19 10:20:00,97.4,97.45,97.35,97.43,19739.0,89.6496,89.6956,89.6036,89.6772,19739.0
2016-05-19 10:25:00,97.42,97.52,97.42,97.51,15731.0,89.668,89.7601,89.668,89.7509,15731.0
2016-05-19 10:30:00,97.49,97.59,97.46,97.57,11182.0,89.7324,89.8245,89.7048,89.8061,11182.0
2016-05-19 10:35:00,97.57,97.58,97.4,97.42,19390.0,89.8061,89.8153,89.6496,89.668,19390.0
2016-05-19 10:40:00,97.4,97.58,97.38,97.58,15509.0,89.6496,89.8153,89.6312,89.8153,15509.0
2016-05-19 10:45:00,97.54,97.56,97.45,97.52,17405.0,89.7785,89.7969,89.6956,89.7601,17405.0
2016-05-19 10:50:00,97.52,97.52,97.33,97.36,30861.0,89.7601,89.7601,89.5852,89.6128,30861.0
2016-05-19 10:55:00,97.38,97.42,97.3,97.31,21365.0,89.6312,89.668,89.5576,89.5668,21365.0
2016-05-19 11:00:00,97.32,97.38,97.24,97.24,37745.0,89.576,89.6312,89.5023,89.5023,37745.0
2016-05-19 11:05:00,97.22,97.28,97.18,97.24,17229.0,89.4839,89.5392,89.4471,89.5023,17229.0
2016-05-19 11:10:00,97.21,97.26,97.16,97.24,9072.0,89.4747,89.5207,89.4287,89.5023,9072.0
2016-05-19 11:15:00,97.25,97.37,97.23,97.37,35251.0,89.5115,89.622,89.4931,89.622,35251.0
2016-05-19 11:20:00,97.35,97.37,97.31,97.37,11228.0,89.6036,89.622,89.5668,89.622,11228.0
2016-05-19 11:25:00,97.35,97.42,97.28,97.31,28451.0,89.6036,89.668,89.5392,89.5668,28451.0
2016-05-19 11:30:00,97.32,97.32,97.23,97.26,13613.0,89.576,89.576,89.4931,89.5207,13613.0
2016-05-19 11:35:00,97.24,97.26,97.2,97.23,13097.0,89.5023,89.5207,89.4655,89.4931,13097.0
2016-05-19 11:40:00,97.26,97.27,97.18,97.2,12435.0,89.5207,89.53,89.4471,89.4655,12435.0
2016-05-19 11:45:00,97.18,97.22,97.14,97.21,18989.0,89.4471,89.4839,89.4103,89.4747,18989.0
2016-05-19 11:50:00,97.22,97.24,97.15,97.16,5060.0,89.4839,89.5023,89.4195,89.4287,5060.0
2016-05-19 11:55:00,97.16,97.37,97.15,97.34,15005.0,89.4287,89.622,89.4195,89.5944,15005.0
2016-05-19 12:00:00,97.31,97.4,97.29,97.36,13714.0,89.5668,89.6496,89.5484,89.6128,13714.0
2016-05-19 12:05:00,97.36,97.42,97.35,97.41,27800.0,89.6128,89.668,89.6036,89.6588,27800.0
2016-05-19 12:10:00,97.4,97.46,97.38,97.45,6898.0,89.6496,89.7048,89.6312,89.6956,6898.0
2016-05-19 12:15:00,97.46,97.51,97.44,97.45,6282.0,89.7048,89.7509,89.6864,89.6956,6282.0
2016-05-19 12:20:00,97.45,97.48,97.4,97.45,8189.0,89.6956,89.7232,89.6496,89.6956,8189.0
2016-05-19 12:25:00,97.44,97.44,97.33,97.34,39910.0,89.6864,89.6864,89.5852,89.5944,39910.0
2016-05-19 12:30:00,97.33,97.34,97.3,97.31,7753.0,89.5852,89.5944,89.5576,89.5668,7753.0
2016-05-19 12:35:00,97.3,97.37,97.27,97.37,10292.0,89.5576,89.622,89.53,89.622,10292.0
2016-05-19 12:40:00,97.37,97.37,97.28,97.31,7406.0,89.622,89.622,89.5392,89.5668,7406.0
2016-05-19 12:45:00,97.32,97.33,97.27,97.29,6664.0,89.576,89.5852,89.53,89.5484,6664.0
2016-05-19 12:50:00,97.28,97.28,97.2,97.2,7818.0,89.5392,89.5392,89.4655,89.4655,7818.0
2016-05-19 12:55:00,97.2,97.28,97.19,97.22,6175.0,89.4655,89.5392,89.4563,89.4839,6175.0
2016-05-19 13:00:00,97.22,97.3,97.22,97.29,11102.0,89.4839,89.5576,89.4839,89.5484,11102.0
2016-05-19 13:05:00,97.3,97.34,97.27,97.34,11106.0,89.5576,89.5944,89.53,89.5944,11106.0
2016-05-19 13:10:00,97.34,97.42,97.29,97.42,17363.0,89.5944,89.668,89.5484,89.668,17363.0
2016-05-19 13:15:00,97.42,97.43,97.37,97.41,8792.0,89.668,89.6772,89.622,89.6588,8792.0
2016-05-19 13:20:00,97.42,97.44,97.36,97.37,9669.0,89.668,89.6864,89.6128,89.622,9669.0
2016-05-19 13:25:00,97.38,97.43,97.38,97.43,5630.0,89.6312,89.6772,89.6312,89.6772,5630.0
2016-05-19 13:30:00,97.45,97.54,97.44,97.54,9942.0,89.6956,89.7785,89.6864,89.7785,9942.0
2016-05-19 13:35:00,97.55,97.6,97.54,97.54,40890.0,89.7877,89.8337,89.7785,89.7785,40890.0
2016-05-19 13:40:00,97.54,97.64,97.54,97.59,20491.0,89.7785,89.8705,89.7785,89.8245,20491.0
2016-05-19 13:45:00,97.61,97.65,97.53,97.55,14765.0,89.8429,89.8797,89.7693,89.7877,14765.0
2016-05-19 13:50:00,97.55,97.57,97.51,97.51,13091.0,89.7877,89.8061,89.7509,89.7509,13091.0
2016-05-19 13:55:00,97.49,97.54,97.48,97.48,3258.0,89.7324,89.7785,89.7232,89.7232,3258.0
2016-05-19 14:00:00,97.48,97.54,97.47,97.47,13469.0,89.7232,89.7785,89.714,89.714,13469.0
2016-05-19 14:05:00,97.5,97.59,97.48,97.59,18037.0,89.7417,89.8245,89.7232,89.8245,18037.0
2016-05-19 14:10:00,97.63,97.68,97.63,97.67,24865.0,89.8613,89.9073,89.8613,89.8981,24865.0
2016-05-19 14:15:00,97.68,97.72,97.61,97.7,44006.0,89.9073,89.9441,89.8429,89.9257,44006.0
2016-05-19 14:20:00,97.69,97.69,97.61,97.64,17939.0,89.9165,89.9165,89.8429,89.8705,17939.0
2016-05-19 14:25:00,97.65,97.71,97.63,97.7,43534.0,89.8797,89.9349,89.8613,89.9257,43534.0
2016-05-19 14:30:00,97.69,97.69,97.59,97.6,10683.0,89.9165,89.9165,89.8245,89.8337,10683.0
2016-05-19 14:35:00,97.59,97.62,97.49,97.52,13566.0,89.8245,89.8521,89.7324,89.7601,13566.0
2016-05-19 14:40:00,97.54,97.54,97.46,97.52,7942.0,89.7785,89.7785,89.7048,89.7601,7942.0
2016-05-19 14:45:00,97.51,97.53,97.46,97.47,13717.0,89.7509,89.7693,89.7048,89.714,13717.0
2016-05-19 14:50:00,97.47,97.48,97.43,97.48,11714.0,89.714,89.7232,89.6772,89.7232,11714.0
2016-05-19 14:55:00,97.49,97.52,97.45,97.46,7017.0,89.7324,89.7601,89.6956,89.7048,7017.0
2016-05-19 15:00:00,97.47,97.61,97.47,97.6,15443.0,89.714,89.8429,89.714,89.8337,15443.0
2016-05-19 15:05:00,97.61,97.69,97.6,97.68,10564.0,89.8429,89.9165,89.8337,89.9073,10564.0
2016-05-19 15:10:00,97.7,97.75,97.67,97.72,8768.0,89.9257,89.9718,89.8981,89.9441,8768.0
2016-05-19 15:15:00,97.73,97.78,97.65,97.78,15772.0,89.9533,89.9994,89.8797,89.9994,15772.0
2016-05-19 15:20:00,97.81,97.88,97.79,97.83,72455.0,90.027,90.0914,90.0086,90.0454,72455.0
2016-05-19 15:25:00,97.84,97.85,97.76,97.76,10621.0,90.0546,90.0638,89.981,89.981,10621.0
2016-05-19 15:30:00,97.76,97.8,97.68,97.69,10837.0,89.981,90.0178,89.9073,89.9165,10837.0
2016-05-19 15:35:00,97.71,97.81,97.7,97.81,11552.0,89.9349,90.027,89.9257,90.027,11552.0
2016-05-19 15:40:00,97.82,97.85,97.73,97.73,17054.0,90.0362,90.0638,89.9533,89.9533,17054.0
2016-05-19 15:45:00,97.74,97.87,97.74,97.86,20277.0,89.9626,90.0822,89.9626,90.073,20277.0
2016-05-19 15:50:00,97.86,97.88,97.81,97.86,19211.0,90.073,90.0914,90.027,90.073,19211.0
2016-05-19 15:55:00,97.86,97.86,97.75,97.77,30859.0,90.073,90.073,89.9718,89.9902,30859.0
2016-05-20 09:30:00,98.12,98.22,98.08,98.17,17969.0,90.3123,90.4044,90.2755,90.3583,17969.0
2016-05-20 09:35:00,98.21,98.31,98.19,98.23,29305.0,90.3952,90.4872,90.3767,90.4136,29305.0
2016-05-20 09:40:00,98.24,98.31,98.24,98.3,4414.0,90.4228,90.4872,90.4228,90.478,4414.0
2016-05-20 09:45:00,98.31,98.35,98.25,98.35,6603.0,90.4872,90.524,90.432,90.524,6603.0
2016-05-20 09:50:00,98.36,98.51,98.36,98.45,17241.0,90.5332,90.6713,90.5332,90.6161,17241.0
2016-05-20 09:55:00,98.48,98.51,98.45,98.51,5365.0,90.6437,90.6713,90.6161,90.6713,5365.0
2016-05-20 10:00:00,98.52,98.55,98.45,98.53,17117.0,90.6805,90.7081,90.6161,90.6897,17117.0
2016-05-20 10:05:00,98.53,98.61,98.5,98.55,17003.0,90.6897,90.7633,90.6621,90.7081,17003.0
2016-05-20 10:10:00,98.54,98.63,98.53,98.63,13623.0,90.6989,90.7817,90.6897,90.7817,13623.0
2016-05-20 10:15:00,98.62,98.62,98.55,98.58,11058.0,90.7725,90.7725,90.7081,90.7357,11058.0
2016-05-20 10:20:00,98.58,98.58,98.45,98.48,17446.0,90.7357,90.7357,90.6161,90.6437,17446.0
2016-05-20 10:25:00,98.47,98.47,98.39,98.42,10529.0,90.6345,90.6345,90.5608,90.5884,10529.0
2016-05-20 10:30:00,98.41,98.48,98.4,98.45,8234.0,90.5792,90.6437,90.57,90.6161,8234.0
2016-05-20 10:35:00,98.48,98.5,98.46,98.47,6143.0,90.6437,90.6621,90.6253,90.6345,6143.0
2016-05-20 10:40:00,98.47,98.57,98.47,98.56,3889.0,90.6345,90.7265,90.6345,90.7173,3889.0
2016-05-20 10:45:00,98.58,98.63,98.56,98.57,9830.0,90.7357,90.7817,90.7173,90.7265,9830.0
2016-05-20 10:50:00,98.58,98.6,98.5,98.5,18049.0,90.7357,90.7541,90.6621,90.6621,18049.0
2016-05-20 10:55:00,98.5,98.51,98.47,98.47,8388.0,90.6621,90.6713,90.6345,90.6345,8388.0
2016-05-20 11:00:00,98.51,98.56,98.5,98.56,10159.0,90.6713,90.7173,90.6621,90.7173,10159.0
2016-05-20 11:05:00,98.56,98.59,98.51,98.53,13003.0,90.7173,90.7449,90.6713,90.6897,13003.0
2016-05-20 11:10:00,98.53,98.54,98.5,98.53,9919.0,90.6897,90.6989,90.6621,90.6897,9919.0
2016-05-20 11:15:00,98.53,98.6,98.51,98.58,17856.0,90.6897,90.7541,90.6713,90.7357,17856.0
2016-05-20 11:20:00,98.59,98.61,98.54,98.58,6850.0,90.7449,90.7633,90.6989,90.7357,6850.0
2016-05-20 11:25:00,98.58,98.63,98.57,98.62,17658.0,90.7357,90.7817,90.7265,90.7725,17658.0
2016-05-20 11:30:00,98.61,98.67,98.6,98.67,9413.0,90.7633,90.8186,90.7541,90.8186,9413.0
2016-05-20 11:35:00,98.68,98.72,98.68,98.68,5498.0,90.8278,90.8646,90.8278,90.8278,5498.0
2016-05-20 11:40:00,98.7,98.73,98.69,98.71,6155.0,90.8462,90.8738,90.837,90.8554,6155.0
2016-05-20 11:45:00,98.7,98.71,98.68,98.68,2850.0,90.8462,90.8554,90.8278,90.8278,2850.0
2016-05-20 11:50:00,98.69,98.69,98.61,98.62,17650.0,90.837,90.837,90.7633,90.7725,17650.0
2016-05-20 11:55:00,98.62,98.64,98.6,98.6,6675.0,90.7725,90.7909,90.7541,90.7541,6675.0
2016-05-20 12:00:00,98.6,98.62,98.55,98.56,12225.0,90.7541,90.7725,90.7081,90.7173,12225.0
2016-05-20 12:05:00,98.56,98.61,98.56,98.58,6735.0,90.7173,90.7633,90.7173,90.7357,6735.0
2016-05-20 12:10:00,98.58,98.6,98.54,98.55,7978.0,90.7357,90.7541,90.6989,90.7081,7978.0
2016-05-20 12:15:00,98.55,98.59,98.55,98.58,5308.0,90.7081,90.7449,90.7081,90.7357,5308.0
2016-05-20 12:20:00,98.6,98.64,98.6,98.63,5261.0,90.7541,90.7909,90.7541,90.7817,5261.0
2016-05-20 12:25:00,98.62,98.63,98.58,98.63,8759.0,90.7725,90.7817,90.7357,90.7817,8759.0
2016-05-20 12:30:00,98.62,98.62,98.58,98.58,3179.0,90.7725,90.7725,90.7357,90.7357,3179.0
2016-05-20 12:35:00,98.6,98.66,98.59,98.63,8799.0,90.7541,90.8093,90.7449,90.7817,8799.0
2016-05-20 12:40:00,98.62,98.67,98.61,98.62,5033.0,90.7725,90.8186,90.7633,90.7725,5033.0
2016-05-20 12:45:00,98.63,98.68,98.61,98.65,20787.0,90.7817,90.8278,90.7633,90.8001,20787.0
2016-05-20 12:50:00,98.65,98.66,98.62,98.64,1860.0,90.8001,90.8093,90.7725,90.7909,1860.0
2016-05-20 12:55:00,98.65,98.65,98.6,98.6,4738.0,90.8001,90.8001,90.7541,90.7541,4738.0
2016-05-20 13:00:00,98.61,98.63,98.58,98.58,4679.0,90.7633,90.7817,90.7357,90.7357,4679.0
2016-05-20 13:05:00,98.57,98.57,98.53,98.55,4624.0,90.7265,90.7265,90.6897,90.7081,4624.0
2016-05-20 13:10:00,98.53,98.59,98.53,98.58,7936.0,90.6897,90.7449,90.6897,90.7357,7936.0
2016-05-20 13:15:00,98.58,98.61,98.57,98.58,3047.0,90.7357,90.7633,90.7265,90.7357,3047.0
2016-05-20 13:20:00,98.6,98.63,98.53,98.53,4330.0,90.7541,90.7817,90.6897,90.6897,4330.0
2016-05-20 13:25:00,98.54,98.55,98.49,98.5,7198.0,90.6989,90.7081,90.6529,90.6621,7198.0
2016-05-20 13:30:00,98.48,98.48,98.41,98.41,5466.0,90.6437,90.6437,90.5792,90.5792,5466.0
2016-05-20 13:35:00,98.42,98.45,98.39,98.39,14175.0,90.5884,90.6161,90.5608,90.5608,14175.0
2016-05-20 13:40:00,98.39,98.47,98.39,98.45,8386.0,90.5608,90.6345,90.5608,90.6161,8386.0
2016-05-20 13:45:00,98.42,98.42,98.38,98.39,12962.0,90.5884,90.5884,90.5516,90.5608,12962.0
2016-05-20 13:50:00,98.39,98.43,98.38,98.4,18710.0,90.5608,90.5976,90.5516,90.57,18710.0
2016-05-20 13:55:00,98.39,98.43,98.37,98.42,25349.0,90.5608,90.5976,90.5424,90.5884,25349.0
2016-05-20 14:00:00,98.43,98.46,98.4,98.43,12988.0,90.5976,90.6253,90.57,90.5976,12988.0
2016-05-20 14:05:00,98.43,98.47,98.41,98.47,11319.0,90.5976,90.6345,90.5792,90.6345,11319.0
2016-05-20 14:10:00,98.45,98.49,98.44,98.47,21852.0,90.6161,90.6529,90.6069,90.6345,21852.0
2016-05-20 14:15:00,98.47,98.52,98.46,98.48,2637.0,90.6345,90.6805,90.6253,90.6437,2637.0
2016-05-20 14:20:00,98.47,98.57,98.46,98.56,8095.0,90.6345,90.7265,90.6253,90.7173,8095.0
2016-05-20 14:25:00,98.58,98.59,98.56,98.58,4052.0,90.7357,90.7449,90.7173,90.7357,4052.0
2016-05-20 14:30:00,98.59,98.61,98.56,98.59,4361.0,90.7449,90.7633,90.7173,90.7449,4361.0
2016-05-20 14:35:00,98.57,98.57,98.53,98.54,5080.0,90.7265,90.7265,90.6897,90.6989,5080.0
2016-05-20 14:40:00,98.55,98.55,98.51,98.52,7524.0,90.7081,90.7081,90.6713,90.6805,7524.0
2016-05-20 14:45:00,98.54,98.55,98.5,98.5,13520.0,90.6989,90.7081,90.6621,90.6621,13520.0
2016-05-20 14:50:00,98.5,98.54,98.5,98.51,12695.0,90.6621,90.6989,90.6621,90.6713,12695.0
2016-05-20 14:55:00,98.52,98.52,98.42,98.45,10807.0,90.6805,90.6805,90.5884,90.6161,10807.0
2016-05-20 15:00:00,98.45,98.45,98.32,98.32,19390.0,90.6161,90.6161,90.4964,90.4964,19390.0
2016-05-20 15:05:00,98.32,98.33,98.26,98.29,20153.0,90.4964,90.5056,90.4412,90.4688,20153.0
2016-05-20 15:10:00,98.28,98.36,98.27,98.36,74207.0,90.4596,90.5332,90.4504,90.5332,74207.0
2016-05-20 15:15:00,98.34,98.34,98.31,98.32,15664.0,90.5148,90.5148,90.4872,90.4964,15664.0
2016-05-20 15:20:00,98.33,98.35,98.27,98.27,17262.0,90.5056,90.524,90.4504,90.4504,17262.0
2016-05-20 15:25:00,98.29,98.33,98.28,98.29,6798.0,90.4688,90.5056,90.4596,90.4688,6798.0
2016-05-20 15:30:00,98.29,98.36,98.29,98.34,24798.0,90.4688,90.5332,90.4688,90.5148,24798.0
2016-05-20 15:35:00,98.34,98.37,98.32,98.35,21499.0,90.5148,90.5424,90.4964,90.524,21499.0
2016-05-20 15:40:00,98.36,98.41,98.33,98.35,13816.0,90.5332,90.5792,90.5056,90.524,13816.0
2016-05-20 15:45:00,98.35,98.39,98.34,98.37,15929.0,90.524,90.5608,90.5148,90.5424,15929.0
2016-05-20 15:50:00,98.38,98.41,98.34,98.4,14344.0,90.5516,90.5792,90.5148,90.57,14344.0
2016-05-20 15:55:00,98.4,98.46,98.39,98.44,71828.0,90.57,90.6253,90.5608,90.6069,71828.0
2016-05-23 09:30:00,98.53,98.6,98.45,98.6,11307.0,90.6897,90.7541,90.6161,90.7541,11307.0
2016-05-23 09:35:00,98.62,98.62,98.48,98.62,2509.0,90.7725,90.7725,90.6437,90.7725,2509.0
2016-05-23 09:40:00,98.65,98.7,98.62,98.66,17703.0,90.8001,90.8462,90.7725,90.8093,17703.0
2016-05-23 09:45:00,98.65,98.65,98.58,98.61,8598.0,90.8001,90.8001,90.7357,90.7633,8598.0
2016-05-23 09:50:00,98.6,98.62,98.47,98.55,18415.0,90.7541,90.7725,90.6345,90.7081,18415.0
2016-05-23 09:55:00,98.52,98.63,98.48,98.59,14635.0,90.6805,90.7817,90.6437,90.7449,14635.0
2016-05-23 10:00:00,98.59,98.69,98.58,98.65,12073.0,90.7449,90.837,90.7357,90.8001,12073.0
2016-05-23 10:05:00,98.62,98.67,98.61,98.62,3802.0,90.7725,90.8186,90.7633,90.7725,3802.0
2016-05-23 10:10:00,98.62,98.67,98.57,98.6,4213.0,90.7725,90.8186,90.7265,90.7541,4213.0
2016-05-23 10:15:00,98.61,98.61,98.55,98.6,8533.0,90.7633,90.7633,90.7081,90.7541,8533.0
2016-05-23 10:20:00,98.65,98.72,98.63,98.65,9794.0,90.8001,90.8646,90.7817,90.8001,9794.0
2016-05-23 10:25:00,98.68,98.68,98.6,98.61,5238.0,90.8278,90.8278,90.7541,90.7633,5238.0
2016-05-23 10:30:00,98.61,98.68,98.59,98.67,5523.0,90.7633,90.8278,90.7449,90.8186,5523.0
2016-05-23 10:35:00,98.66,98.69,98.62,98.64,5826.0,90.8093,90.837,90.7725,90.7909,5826.0
2016-05-23 10:40:00,98.65,98.66,98.54,98.56,7855.0,90.8001,90.8093,90.6989,90.7173,7855.0
2016-05-23 10:45:00,98.57,98.58,98.52,98.55,16676.0,90.7265,90.7357,90.6805,90.7081,16676.0
2016-05-23 10:50:00,98.54,98.55,98.51,98.52,20905.0,90.6989,90.7081,90.6713,90.6805,20905.0
2016-05-23 10:55:00,98.52,98.54,98.48,98.53,3950.0,90.6805,90.6989,90.6437,90.6897,3950.0
2016-05-23 11:00:00,98.53,98.59,98.49,98.59,13130.0,90.6897,90.7449,90.6529,90.7449,13130.0
2016-05-23 11:05:00,98.6,98.67,98.6,98.67,9175.0,90.7541,90.8186,90.7541,90.8186,9175.0
2016-05-23 11:10:00,98.67,98.69,98.64,98.65,7252.0,90.8186,90.837,90.7909,90.8001,7252.0
2016-05-23 11:15:00,98.65,98.66,98.59,98.59,4089.0,90.8001,90.8093,90.7449,90.7449,4089.0
2016-05-23 11:20:00,98.6,98.62,98.59,98.62,4099.0,90.7541,90.7725,90.7449,90.7725,4099.0
2016-05-23 11:25:00,98.6,98.65,98.57,98.65,5754.0,90.7541,90.8001,90.7265,90.8001,5754.0
2016-05-23 11:30:00,98.65,98.65,98.5,98.5,12967.0,90.8001,90.8001,90.6621,90.6621,12967.0
2016-05-23 11:35:00,98.52,98.52,98.43,98.44,7742.0,90.6805,90.6805,90.5976,90.6069,7742.0
2016-05-23 11:40:00,98.44,98.5,98.43,98.46,3961.0,90.6069,90.6621,90.5976,90.6253,3961.0
2016-05-23 11:45:00,98.45,98.49,98.44,98.48,5432.0,90.6161,90.6529,90.6069,90.6437,5432.0
2016-05-23 11:50:00,98.44,98.45,98.4,98.43,7105.0,90.6069,90.6161,90.57,90.5976,7105.0
2016-05-23 11:55:00,98.44,98.45,98.41,98.44,7218.0,90.6069,90.6161,90.5792,90.6069,7218.0
2016-05-23 12:00:00,98.45,98.49,98.43,98.49,6582.0,90.6161,90.6529,90.5976,90.6529,6582.0
2016-05-23 12:05:00,98.5,98.51,98.46,98.47,10185.0,90.6621,90.6713,90.6253,90.6345,10185.0
2016-05-23 12:10:00,98.46,98.52,98.45,98.49,6948.0,90.6253,90.6805,90.6161,90.6529,6948.0
2016-05-23 12:15:00,98.5,98.52,98.49,98.51,3708.0,90.6621,90.6805,90.6529,90.6713,3708.0
2016-05-23 12:20:00,98.52,98.54,98.49,98.54,6923.0,90.6805,90.6989,90.6529,90.6989,6923.0
2016-05-23 12:25:00,98.54,98.54,98.51,98.53,6208.0,90.6989,90.6989,90.6713,90.6897,6208.0
2016-05-23 12:30:00,98.52,98.53,98.5,98.5,5262.0,90.6805,90.6897,90.6621,90.6621,5262.0
2016-05-23 12:35:00,98.5,98.51,98.47,98.48,3021.0,90.6621,90.6713,90.6345,90.6437,3021.0
2016-05-23 12:40:00,98.46,98.55,98.44,98.54,41347.0,90.6253,90.7081,90.6069,90.6989,41347.0
2016-05-23 12:45:00,98.55,98.55,98.51,98.51,22821.0,90.7081,90.7081,90.6713,90.6713,22821.0
2016-05-23 12:50:00,98.51,98.54,98.51,98.54,8302.0,90.6713,90.6989,90.6713,90.6989,8302.0
2016-05-23 12:55:00,98.55,98.55,98.52,98.55,6840.0,90.7081,90.7081,90.6805,90.7081,6840.0
2016-05-23 13:00:00,98.58,98.59,98.57,98.57,6903.0,90.7357,90.7449,90.7265,90.7265,6903.0
2016-05-23 13:05:00,98.58,98.59,98.55,98.55,3014.0,90.7357,90.7449,90.7081,90.7081,3014.0
2016-05-23 13:10:00,98.55,98.58,98.54,98.58,4895.0,90.7081,90.7357,90.6989,90.7357,4895.0
2016-05-23 13:15:00,98.6,98.61,98.58,98.6,3734.0,90.7541,90.7633,90.7357,90.7541,3734.0
2016-05-23 13:20:00,98.56,98.57,98.53,98.53,20019.0,90.7173,90.7265,90.6897,90.6897,20019.0
2016-05-23 13:25:00,98.54,98.57,98.52,98.52,3705.0,90.6989,90.7265,90.6805,90.6805,3705.0
2016-05-23 13:30:00,98.52,98.52,98.46,98.49,7911.0,90.6805,90.6805,90.6253,90.6529,7911.0
2016-05-23 13:35:00,98.5,98.5,98.45,98.49,7056.0,90.6621,90.6621,90.6161,90.6529,7056.0
2016-05-23 13:40:00,98.49,98.5,98.45,98.45,2837.0,90.6529,90.6621,90.6161,90.6161,2837.0
2016-05-23 13:45:00,98.44,98.47,98.44,98.46,14880.0,90.6069,90.6345,90.6069,90.6253,14880.0
2016-05-23 13:50:00,98.43,98.51,98.43,98.5,2255.0,90.5976,90.6713,90.5976,90.6621,2255.0
2016-05-23 13:55:00,98.5,98.54,98.49,98.49,7854.0,90.6621,90.6989,90.6529,90.6529,7854.0
2016-05-23 14:00:00,98.5,98.53,98.49,98.51,9224.0,90.6621,90.6897,90.6529,90.6713,9224.0
2016-05-23 14:05:00,98.51,98.52,98.49,98.5,15492.0,90.6713,90.6805,90.6529,90.6621,15492.0
2016-05-23 14:10:00,98.51,98.54,98.5,98.53,15516.0,90.6713,90.6989,90.6621,90.6897,15516.0
2016-05-23 14:15:00,98.54,98.6,98.53,98.58,21707.0,90.6989,90.7541,90.6897,90.7357,21707.0
2016-05-23 14:20:00,98.58,98.59,98.56,98.56,16113.0,90.7357,90.7449,90.7173,90.7173,16113.0
2016-05-23 14:25:00,98.55,98.62,98.51,98.6,44243.0,90.7081,90.7725,90.6713,90.7541,44243.0
2016-05-23 14:30:00,98.59,98.61,98.55,98.56,10354.0,90.7449,90.7633,90.7081,90.7173,10354.0
2016-05-23 14:35:00,98.58,98.59,98.56,98.56,9424.0,90.7357,90.7449,90.7173,90.7173,9424.0
2016-05-23 14:40:00,98.55,98.6,98.55,98.58,32835.0,90.7081,90.7541,90.7081,90.7357,32835.0
2016-05-23 14:45:00,98.58,98.58,98.51,98.55,21460.0,90.7357,90.7357,90.6713,90.7081,21460.0
2016-05-23 14:50:00,98.57,98.58,98.52,98.53,20275.0,90.7265,90.7357,90.6805,90.6897,20275.0
2016-05-23 14:55:00,98.53,98.55,98.46,98.46,26410.0,90.6897,90.7081,90.6253,90.6253,26410.0
2016-05-23 15:00:00,98.49,98.52,98.45,98.45,40613.0,90.6529,90.6805,90.6161,90.6161,40613.0
2016-05-23 15:05:00,98.45,98.49,98.44,98.46,8970.0,90.6161,90.6529,90.6069,90.6253,8970.0
2016-05-23 15:10:00,98.45,98.45,98.39,98.41,8467.0,90.6161,90.6161,90.5608,90.5792,8467.0
2016-05-23 15:15:00,98.39,98.41,98.37,98.37,33496.0,90.5608,90.5792,90.5424,90.5424,33496.0
2016-05-23 15:20:00,98.37,98.4,98.35,98.4,46870.0,90.5424,90.57,90.524,90.57,46870.0
2016-05-23 15:25:00,98.4,98.42,98.38,98.38,44929.0,90.57,90.5884,90.5516,90.5516,44929.0
2016-05-23 15:30:00,98.38,98.45,98.37,98.43,48122.0,90.5516,90.6161,90.5424,90.5976,48122.0
2016-05-23 15:35:00,98.42,98.43,98.37,98.4,67952.0,90.5884,90.5976,90.5424,90.57,67952.0
2016-05-23 15:40:00,98.41,98.41,98.36,98.4,31720.0,90.5792,90.5792,90.5332,90.57,31720.0
2016-05-23 15:45:00,98.39,98.4,98.34,98.38,65146.0,90.5608,90.57,90.5148,90.5516,65146.0
2016-05-23 15:50:00,98.37,98.37,98.29,98.3,56462.0,90.5424,90.5424,90.4688,90.478,56462.0
2016-05-23 15:55:00,98.3,98.3,98.23,98.29,206700.0,90.478,90.478,90.4136,90.4688,206700.0
2016-05-24 09:30:00,98.78,98.91,98.78,98.87,52678.0,90.9198,91.0395,90.9198,91.0026,52678.0
2016-05-24 09:35:00,98.95,99.07,98.92,99.02,3554.0,91.0763,91.1867,91.0487,91.1407,3554.0
2016-05-24 09:40:00,99.04,99.06,99.0,99.06,11655.0,91.1591,91.1775,91.1223,91.1775,11655.0
2016-05-24 09:45:00,99.08,99.18,99.08,99.13,37565.0,91.1959,91.288,91.1959,91.2419,37565.0
2016-05-24 09:50:00,99.16,99.21,99.14,99.21,12232.0,91.2696,91.3156,91.2512,91.3156,12232.0
2016-05-24 09:55:00,99.22,99.26,99.15,99.16,13743.0,91.3248,91.3616,91.2604,91.2696,13743.0
2016-05-24 10:00:00,99.17,99.28,99.16,99.27,14310.0,91.2788,91.38,91.2696,91.3708,14310.0
2016-05-24 10:05:00,99.29,99.36,99.28,99.31,14639.0,91.3892,91.4536,91.38,91.4076,14639.0
2016-05-24 10:10:00,99.32,99.32,99.28,99.3,6743.0,91.4168,91.4168,91.38,91.3984,6743.0
2016-05-24 10:15:00,99.3,99.36,99.29,99.36,15539.0,91.3984,91.4536,91.3892,91.4536,15539.0
2016-05-24 10:20:00,99.36,99.39,99.34,99.39,16784.0,91.4536,91.4813,91.4352,91.4813,16784.0
2016-05-24 10:25:00,99.4,99.43,99.37,99.41,9394.0,91.4905,91.5181,91.4628,91.4997,9394.0
2016-05-24 10:30:00,99.41,99.45,99.4,99.44,8920.0,91.4997,91.5365,91.4905,91.5273,8920.0
2016-05-24 10:35:00,99.47,99.55,99.44,99.49,22005.0,91.5549,91.6285,91.5273,91.5733,22005.0
2016-05-24 10:40:00,99.49,99.54,99.46,99.48,12494.0,91.5733,91.6193,91.5457,91.5641,12494.0
2016-05-24 10:45:00,99.48,99.52,99.46,99.51,8057.0,91.5641,91.6009,91.5457,91.5917,8057.0
2016-05-24 10:50:00,99.51,99.53,99.48,99.5,3100.0,91.5917,91.6101,91.5641,91.5825,3100.0
2016-05-24 10:55:00,99.51,99.52,99.48,99.52,10458.0,91.5917,91.6009,91.5641,91.6009,10458.0
2016-05-24 11:00:00,99.55,99.59,99.53,99.57,9206.0,91.6285,91.6653,91.6101,91.6469,9206.0
2016-05-24 11:05:00,99.56,99.58,99.51,99.52,10815.0,91.6377,91.6561,91.5917,91.6009,10815.0
2016-05-24 11:10:00,99.53,99.55,99.47,99.48,7715.0,91.6101,91.6285,91.5549,91.5641,7715.0
2016-05-24 11:15:00,99.49,99.53,99.49,99.5,11606.0,91.5733,91.6101,91.5733,91.5825,11606.0
2016-05-24 11:20:00,99.52,99.57,99.52,99.55,5445.0,91.6009,91.6469,91.6009,91.6285,5445.0
2016-05-24 11:25:00,99.58,99.6,99.53,99.54,12619.0,91.6561,91.6745,91.6101,91.6193,12619.0
2016-05-24 11:30:00,99.54,99.56,99.5,99.52,9954.0,91.6193,91.6377,91.5825,91.6009,9954.0
2016-05-24 11:35:00,99.52,99.54,99.5,99.53,7600.0,91.6009,91.6193,91.5825,91.6101,7600.0
2016-05-24 11:40:00,99.54,99.57,99.52,99.52,8535.0,91.6193,91.6469,91.6009,91.6009,8535.0
2016-05-24 11:45:00,99.53,99.57,99.53,99.56,3568.0,91.6101,91.6469,91.6101,91.6377,3568.0
2016-05-24 11:50:00,99.58,99.65,99.58,99.64,16790.0,91.6561,91.7206,91.6561,91.7114,16790.0
2016-05-24 11:55:00,99.63,99.67,99.63,99.64,4211.0,91.7022,91.739,91.7022,91.7114,4211.0
2016-05-24 12:00:00,99.66,99.67,99.63,99.64,20586.0,91.7298,91.739,91.7022,91.7114,20586.0
2016-05-24 12:05:00,99.64,99.65,99.61,99.65,7533.0,91.7114,91.7206,91.6838,91.7206,7533.0
2016-05-24 12:10:00,99.66,99.66,99.62,99.62,4986.0,91.7298,91.7298,91.693,91.693,4986.0
2016-05-24 12:15:00,99.62,99.62,99.58,99.6,4566.0,91.693,91.693,91.6561,91.6745,4566.0
2016-05-24 12:20:00,99.6,99.62,99.59,99.6,2561.0,91.6745,91.693,91.6653,91.6745,2561.0
2016-05-24 12:25:00,99.61,99.62,99.57,99.59,16173.0,91.6838,91.693,91.6469,91.6653,16173.0
2016-05-24 12:30:00,99.6,99.62,99.57,99.59,8900.0,91.6745,91.693,91.6469,91.6653,8900.0
2016-05-24 12:35:00,99.58,99.6,99.57,99.6,4266.0,91.6561,91.6745,91.6469,91.6745,4266.0
2016-05-24 12:40:00,99.61,99.62,99.6,99.6,80088.0,91.6838,91.693,91.6745,91.6745,80088.0
2016-05-24 12:45:00,99.62,99.62,99.61,99.61,583.0,91.693,91.693,91.6838,91.6838,583.0
2016-05-24 12:50:00,99.61,99.69,99.6,99.66,12575.0,91.6838,91.7574,91.6745,91.7298,12575.0
2016-05-24 12:55:00,99.65,99.71,99.65,99.71,3596.0,91.7206,91.7758,91.7206,91.7758,3596.0
2016-05-24 13:00:00,99.71,99.74,99.71,99.71,7126.0,91.7758,91.8034,91.7758,91.7758,7126.0
2016-05-24 13:05:00,99.72,99.73,99.66,99.66,7566.0,91.785,91.7942,91.7298,91.7298,7566.0
2016-05-24 13:10:00,99.66,99.71,99.65,99.7,8865.0,91.7298,91.7758,91.7206,91.7666,8865.0
2016-05-24 13:15:00,99.69,99.71,99.68,99.69,16305.0,91.7574,91.7758,91.7482,91.7574,16305.0
2016-05-24 13:20:00,99.67,99.7,99.67,99.67,1967.0,91.739,91.7666,91.739,91.739,1967.0
2016-05-24 13:25:00,99.68,99.69,99.66,99.68,6052.0,91.7482,91.7574,91.7298,91.7482,6052.0
2016-05-24 13:30:00,99.68,99.72,99.66,99.66,5865.0,91.7482,91.785,91.7298,91.7298,5865.0
2016-05-24 13:35:00,99.65,99.66,99.63,99.64,18908.0,91.7206,91.7298,91.7022,91.7114,18908.0
2016-05-24 13:40:00,99.64,99.67,99.61,99.62,23863.0,91.7114,91.739,91.6838,91.693,23863.0
2016-05-24 13:45:00,99.62,99.66,99.6,99.65,11078.0,91.693,91.7298,91.6745,91.7206,11078.0
2016-05-24 13:50:00,99.66,99.68,99.64,99.64,12191.0,91.7298,91.7482,91.7114,91.7114,12191.0
2016-05-24 13:55:00,99.65,99.67,99.63,99.65,12139.0,91.7206,91.739,91.7022,91.7206,12139.0
2016-05-24 14:00:00,99.64,99.67,99.63,99.67,50745.0,91.7114,91.739,91.7022,91.739,50745.0
2016-05-24 14:05:00,99.67,99.7,99.62,99.65,3305.0,91.739,91.7666,91.693,91.7206,3305.0
2016-05-24 14:10:00,99.66,99.74,99.65,99.74,6698.0,91.7298,91.8034,91.7206,91.8034,6698.0
2016-05-24 14:15:00,99.71,99.74,99.7,99.72,10634.0,91.7758,91.8034,91.7666,91.785,10634.0
2016-05-24 14:20:00,99.71,99.72,99.68,99.72,14189.0,91.7758,91.785,91.7482,91.785,14189.0
2016-05-24 14:25:00,99.71,99.72,99.67,99.67,90807.0,91.7758,91.785,91.739,91.739,90807.0
2016-05-24 14:30:00,99.68,99.71,99.66,99.69,5289.0,91.7482,91.7758,91.7298,91.7574,5289.0
2016-05-24 14:35:00,99.69,99.69,99.66,99.66,10309.0,91.7574,91.7574,91.7298,91.7298,10309.0
2016-05-24 14:40:00,99.7,99.7,99.65,99.66,3431.0,91.7666,91.7666,91.7206,91.7298,3431.0
2016-05-24 14:45:00,99.67,99.72,99.66,99.71,4745.0,91.739,91.785,91.7298,91.7758,4745.0
2016-05-24 14:50:00,99.72,99.77,99.71,99.73,8800.0,91.785,91.831,91.7758,91.7942,8800.0
2016-05-24 14:55:00,99.73,99.78,99.72,99.73,6676.0,91.7942,91.8402,91.785,91.7942,6676.0
2016-05-24 15:00:00,99.73,99.78,99.71,99.76,9649.0,91.7942,91.8402,91.7758,91.8218,9649.0
2016-05-24 15:05:00,99.77,99.78,99.73,99.75,16693.0,91.831,91.8402,91.7942,91.8126,16693.0
2016-05-24 15:10:00,99.77,99.79,99.75,99.78,7003.0,91.831,91.8494,91.8126,91.8402,7003.0
2016-05-24 15:15:00,99.79,99.85,99.79,99.84,12629.0,91.8494,91.9047,91.8494,91.8954,12629.0
2016-05-24 15:20:00,99.84,99.91,99.82,99.9,6811.0,91.8954,91.9599,91.877,91.9507,6811.0
2016-05-24 15:25:00,99.9,99.93,99.81,99.85,68069.0,91.9507,91.9783,91.8678,91.9047,68069.0
2016-05-24 15:30:00,99.87,99.87,99.78,99.79,15206.0,91.9231,91.9231,91.8402,91.8494,15206.0
2016-05-24 15:35:00,99.79,99.81,99.76,99.8,8945.0,91.8494,91.8678,91.8218,91.8586,8945.0
2016-05-24 15:40:00,99.79,99.83,99.77,99.79,11789.0,91.8494,91.8862,91.831,91.8494,11789.0
2016-05-24 15:45:00,99.8,99.8,99.77,99.79,12105.0,91.8586,91.8586,91.831,91.8494,12105.0
2016-05-24 15:50:00,99.81,99.84,99.8,99.81,14160.0,91.8678,91.8954,91.8586,91.8678,14160.0
2016-05-24 15:55:00,99.81,99.82,99.73,99.74,49326.0,91.8678,91.877,91.7942,91.8034,49326.0
2016-05-25 09:30:00,100.03,100.13,100.03,100.08,18545.0,92.0703,92.1624,92.0703,92.1164,18545.0
2016-05-25 09:35:00,100.08,100.12,100.03,100.08,36333.0,92.1164,92.1532,92.0703,92.1164,36333.0
2016-05-25 09:40:00,100.08,100.09,99.97,100.08,12823.0,92.1164,92.1256,92.0151,92.1164,12823.0
2016-05-25 09:45:00,100.12,100.12,100.0,100.05,15964.0,92.1532,92.1532,92.0427,92.0887,15964.0
2016-05-25 09:50:00,100.07,100.15,100.07,100.13,12413.0,92.1071,92.1808,92.1071,92.1624,12413.0
2016-05-25 09:55:00,100.13,100.21,100.13,100.2,11904.0,92.1624,92.236,92.1624,92.2268,11904.0
2016-05-25 10:00:00,100.17,100.23,100.17,100.2,13640.0,92.1992,92.2544,92.1992,92.2268,13640.0
2016-05-25 10:05:00,100.19,100.3,100.18,100.26,20620.0,92.2176,92.3188,92.2084,92.282,20620.0
2016-05-25 10:10:00,100.3,100.34,100.29,100.34,10273.0,92.3188,92.3557,92.3096,92.3557,10273.0
2016-05-25 10:15:00,100.31,100.39,100.31,100.39,12691.0,92.3281,92.4017,92.3281,92.4017,12691.0
2016-05-25 10:20:00,100.39,100.4,100.31,100.33,8923.0,92.4017,92.4109,92.3281,92.3465,8923.0
2016-05-25 10:25:00,100.33,100.34,100.28,100.31,6398.0,92.3465,92.3557,92.3004,92.3281,6398.0
2016-05-25 10:30:00,100.3,100.34,100.27,100.29,60401.0,92.3188,92.3557,92.2912,92.3096,60401.0
2016-05-25 10:35:00,100.29,100.31,100.27,100.27,13590.0,92.3096,92.3281,92.2912,92.2912,13590.0
2016-05-25 10:40:00,100.29,100.33,100.28,100.32,4888.0,92.3096,92.3465,92.3004,92.3373,4888.0
2016-05-25 10:45:00,100.34,100.35,100.28,100.28,13598.0,92.3557,92.3649,92.3004,92.3004,13598.0
2016-05-25 10:50:00,100.3,100.32,100.27,100.31,4597.0,92.3188,92.3373,92.2912,92.3281,4597.0
2016-05-25 10:55:00,100.32,100.38,100.29,100.33,6248.0,92.3373,92.3925,92.3096,92.3465,6248.0
2016-05-25 11:00:00,100.34,100.41,100.31,100.4,22584.0,92.3557,92.4201,92.3281,92.4109,22584.0
2016-05-25 11:05:00,100.4,100.42,100.28,100.31,18697.0,92.4109,92.4293,92.3004,92.3281,18697.0
2016-05-25 11:10:00,100.31,100.31,100.21,100.23,24662.0,92.3281,92.3281,92.236,92.2544,24662.0
2016-05-25 11:15:00,100.28,100.3,100.26,100.26,2392.0,92.3004,92.3188,92.282,92.282,2392.0
2016-05-25 11:20:00,100.23,100.24,100.19,100.2,6980.0,92.2544,92.2636,92.2176,92.2268,6980.0
2016-05-25 11:25:00,100.19,100.23,100.19,100.21,6984.0,92.2176,92.2544,92.2176,92.236,6984.0
2016-05-25 11:30:00,100.21,100.27,100.19,100.26,19496.0,92.236,92.2912,92.2176,92.282,19496.0
2016-05-25 11:35:00,100.28,100.3,100.23,100.24,6101.0,92.3004,92.3188,92.2544,92.2636,6101.0
2016-05-25 11:40:00,100.25,100.25,100.22,100.25,5966.0,92.2728,92.2728,92.2452,92.2728,5966.0
2016-05-25 11:45:00,100.23,100.28,100.23,100.25,2701.0,92.2544,92.3004,92.2544,92.2728,2701.0
2016-05-25 11:50:00,100.24,100.27,100.22,100.24,15692.0,92.2636,92.2912,92.2452,92.2636,15692.0
2016-05-25 11:55:00,100.23,100.3,100.22,100.3,21570.0,92.2544,92.3188,92.2452,92.3188,21570.0
2016-05-25 12:00:00,100.3,100.31,100.29,100.29,11396.0,92.3188,92.3281,92.3096,92.3096,11396.0
2016-05-25 12:05:00,100.29,100.31,100.26,100.29,14354.0,92.3096,92.3281,92.282,92.3096,14354.0
2016-05-25 12:10:00,100.27,100.31,100.27,100.27,9405.0,92.2912,92.3281,92.2912,92.2912,9405.0
2016-05-25 12:15:00,100.29,100.29,100.21,100.21,11710.0,92.3096,92.3096,92.236,92.236,11710.0
2016-05-25 12:20:00,100.22,100.26,100.21,100.23,8057.0,92.2452,92.282,92.236,92.2544,8057.0
2016-05-25 12:25:00,100.22,100.25,100.22,100.24,4146.0,92.2452,92.2728,92.2452,92.2636,4146.0
2016-05-25 12:30:00,100.24,100.25,100.22,100.25,6703.0,92.2636,92.2728,92.2452,92.2728,6703.0
2016-05-25 12:35:00,100.26,100.28,100.23,100.28,25323.0,92.282,92.3004,92.2544,92.3004,25323.0
2016-05-25 12:40:00,100.28,100.3,100.27,100.28,9666.0,92.3004,92.3188,92.2912,92.3004,9666.0
2016-05-25 12:45:00,100.28,100.29,100.25,100.25,11431.0,92.3004,92.3096,92.2728,92.2728,11431.0
2016-05-25 12:50:00,100.29,100.3,100.25,100.25,7702.0,92.3096,92.3188,92.2728,92.2728,7702.0
2016-05-25 12:55:00,100.26,100.29,100.26,100.28,13464.0,92.282,92.3096,92.282,92.3004,13464.0
2016-05-25 13:00:00,100.28,100.41,100.28,100.39,17816.0,92.3004,92.4201,92.3004,92.4017,17816.0
2016-05-25 13:05:00,100.4,100.44,100.4,100.41,10581.0,92.4109,92.4477,92.4109,92.4201,10581.0
2016-05-25 13:10:00,100.42,100.43,100.39,100.41,11198.0,92.4293,92.4385,92.4017,92.4201,11198.0
2016-05-25 13:15:00,100.42,100.43,100.4,100.4,4131.0,92.4293,92.4385,92.4109,92.4109,4131.0
2016-05-25 13:20:00,100.4,100.44,100.38,100.44,31960.0,92.4109,92.4477,92.3925,92.4477,31960.0
2016-05-25 13:25:00,100.42,100.43,100.39,100.41,15491.0,92.4293,92.4385,92.4017,92.4201,15491.0
2016-05-25 13:30:00,100.42,100.45,100.41,100.42,9098.0,92.4293,92.4569,92.4201,92.4293,9098.0
2016-05-25 13:35:00,100.43,100.43,100.4,100.41,8832.0,92.4385,92.4385,92.4109,92.4201,8832.0
2016-05-25 13:40:00,100.4,100.42,100.37,100.41,8414.0,92.4109,92.4293,92.3833,92.4201,8414.0
2016-05-25 13:45:00,100.42,100.42,100.36,100.36,11803.0,92.4293,92.4293,92.3741,92.3741,11803.0
2016-05-25 13:50:00,100.36,100.42,100.36,100.41,6439.0,92.3741,92.4293,92.3741,92.4201,6439.0
2016-05-25 13:55:00,100.42,100.43,100.38,100.41,14660.0,92.4293,92.4385,92.3925,92.4201,14660.0
2016-05-25 14:00:00,100.42,100.42,100.34,100.34,23844.0,92.4293,92.4293,92.3557,92.3557,23844.0
2016-05-25 14:05:00,100.33,100.34,100.31,100.32,11702.0,92.3465,92.3557,92.3281,92.3373,11702.0
2016-05-25 14:10:00,100.34,100.36,100.31,100.32,31894.0,92.3557,92.3741,92.3281,92.3373,31894.0
2016-05-25 14:15:00,100.31,100.33,100.28,100.33,17330.0,92.3281,92.3465,92.3004,92.3465,17330.0
2016-05-25 14:20:00,100.31,100.33,100.3,100.33,8995.0,92.3281,92.3465,92.3188,92.3465,8995.0
2016-05-25 14:25:00,100.33,100.36,100.32,100.33,12618.0,92.3465,92.3741,92.3373,92.3465,12618.0
2016-05-25 14:30:00,100.34,100.36,100.31,100.36,18179.0,92.3557,92.3741,92.3281,92.3741,18179.0
2016-05-25 14:35:00,100.38,100.41,100.34,100.36,20485.0,92.3925,92.4201,92.3557,92.3741,20485.0
2016-05-25 14:40:00,100.35,100.37,100.33,100.34,11210.0,92.3649,92.3833,92.3465,92.3557,11210.0
2016-05-25 14:45:00,100.34,100.42,100.27,100.27,22591.0,92.3557,92.4293,92.2912,92.2912,22591.0
2016-05-25 14:50:00,100.26,100.28,100.21,100.25,26440.0,92.282,92.3004,92.236,92.2728,26440.0
2016-05-25 14:55:00,100.25,100.26,100.17,100.19,75245.0,92.2728,92.282,92.1992,92.2176,75245.0
2016-05-25 15:00:00,100.19,100.22,100.17,100.17,23317.0,92.2176,92.2452,92.1992,92.1992,23317.0
2016-05-25 15:05:00,100.17,100.23,100.17,100.23,13391.0,92.1992,92.2544,92.1992,92.2544,13391.0
2016-05-25 15:10:00,100.25,100.26,100.2,100.23,13897.0,92.2728,92.282,92.2268,92.2544,13897.0
2016-05-25 15:15:00,100.23,100.31,100.23,100.3,36504.0,92.2544,92.3281,92.2544,92.3188,36504.0
2016-05-25 15:20:00,100.3,100.35,100.3,100.33,10408.0,92.3188,92.3649,92.3188,92.3465,10408.0
2016-05-25 15:25:00,100.33,100.47,100.32,100.46,25976.0,92.3465,92.4753,92.3373,92.4661,25976.0
2016-05-25 15:30:00,100.47,100.47,100.42,100.42,21700.0,92.4753,92.4753,92.4293,92.4293,21700.0
2016-05-25 15:35:00,100.42,100.42,100.36,100.37,27699.0,92.4293,92.4293,92.3741,92.3833,27699.0
2016-05-25 15:40:00,100.37,100.39,100.32,100.35,29071.0,92.3833,92.4017,92.3373,92.3649,29071.0
2016-05-25 15:45:00,100.35,100.35,100.26,100.29,28190.0,92.3649,92.3649,92.282,92.3096,28190.0
2016-05-25 15:50:00,100.29,100.32,100.26,100.27,55885.0,92.3096,92.3373,92.282,92.2912,55885.0
2016-05-25 15:55:00,100.26,100.35,100.26,100.26,57375.0,92.282,92.3649,92.282,92.282,57375.0
2016-05-26 09:30:00,100.27,100.48,100.27,100.39,32205.0,92.2912,92.4845,92.2912,92.4017,32205.0
2016-05-26 09:35:00,100.42,100.42,100.23,100.32,11391.0,92.4293,92.4293,92.2544,92.3373,11391.0
2016-05-26 09:40:00,100.38,100.39,100.34,100.35,6915.0,92.3925,92.4017,92.3557,92.3649,6915.0
2016-05-26 09:45:00,100.43,100.44,100.31,100.36,3652.0,92.4385,92.4477,92.3281,92.3741,3652.0
2016-05-26 09:50:00,100.33,100.33,100.21,100.21,5832.0,92.3465,92.3465,92.236,92.236,5832.0
2016-05-26 09:55:00,100.24,100.28,100.21,100.21,6816.0,92.2636,92.3004,92.236,92.236,6816.0
2016-05-26 10:00:00,100.24,100.27,100.23,100.23,3105.0,92.2636,92.2912,92.2544,92.2544,3105.0
2016-05-26 10:05:00,100.19,100.25,100.16,100.21,8253.0,92.2176,92.2728,92.19,92.236,8253.0
2016-05-26 10:10:00,100.24,100.32,100.24,100.28,6486.0,92.2636,92.3373,92.2636,92.3004,6486.0
2016-05-26 10:15:00,100.28,100.37,100.28,100.37,4486.0,92.3004,92.3833,92.3004,92.3833,4486.0
2016-05-26 10:20:00,100.34,100.36,100.3,100.31,6120.0,92.3557,92.3741,92.3188,92.3281,6120.0
2016-05-26 10:25:00,100.3,100.35,100.27,100.28,7204.0,92.3188,92.3649,92.2912,92.3004,7204.0
2016-05-26 10:30:00,100.33,100.44,100.33,100.38,5999.0,92.3465,92.4477,92.3465,92.3925,5999.0
2016-05-26 10:35:00,100.37,100.4,100.31,100.4,4981.0,92.3833,92.4109,92.3281,92.4109,4981.0
2016-05-26 10:40:00,100.39,100.43,100.38,100.4,13592.0,92.4017,92.4385,92.3925,92.4109,13592.0
2016-05-26 10:45:00,100.41,100.42,100.31,100.33,28623.0,92.4201,92.4293,92.3281,92.3465,28623.0
2016-05-26 10:50:00,100.32,100.33,100.25,100.29,12221.0,92.3373,92.3465,92.2728,92.3096,12221.0
2016-05-26 10:55:00,100.28,100.29,100.24,100.24,10397.0,92.3004,92.3096,92.2636,92.2636,10397.0
2016-05-26 11:00:00,100.22,100.28,100.21,100.28,9797.0,92.2452,92.3004,92.236,92.3004,9797.0
2016-05-26 11:05:00,100.26,100.26,100.23,100.25,4023.0,92.282,92.282,92.2544,92.2728,4023.0
2016-05-26 11:10:00,100.26,100.31,100.23,100.29,2344.0,92.282,92.3281,92.2544,92.3096,2344.0
2016-05-26 11:15:00,100.28,100.28,100.24,100.27,4585.0,92.3004,92.3004,92.2636,92.2912,4585.0
2016-05-26 11:20:00,100.25,100.31,100.22,100.29,16898.0,92.2728,92.3281,92.2452,92.3096,16898.0
2016-05-26 11:25:00,100.27,100.33,100.25,100.31,3632.0,92.2912,92.3465,92.2728,92.3281,3632.0
2016-05-26 11:30:00,100.32,100.33,100.27,100.32,16934.0,92.3373,92.3465,92.2912,92.3373,16934.0
2016-05-26 11:35:00,100.33,100.33,100.3,100.31,6020.0,92.3465,92.3465,92.3188,92.3281,6020.0
2016-05-26 11:40:00,100.31,100.35,100.29,100.35,5466.0,92.3281,92.3649,92.3096,92.3649,5466.0
2016-05-26 11:45:00,100.34,100.34,100.27,100.27,6051.0,92.3557,92.3557,92.2912,92.2912,6051.0
2016-05-26 11:50:00,100.25,100.28,100.25,100.27,21688.0,92.2728,92.3004,92.2728,92.2912,21688.0
2016-05-26 11:55:00,100.28,100.31,100.26,100.3,16689.0,92.3004,92.3281,92.282,92.3188,16689.0
2016-05-26 12:00:00,100.28,100.3,100.25,100.25,1499.0,92.3004,92.3188,92.2728,92.2728,1499.0
2016-05-26 12:05:00,100.26,100.32,100.26,100.27,11838.0,92.282,92.3373,92.282,92.2912,11838.0
2016-05-26 12:10:00,100.29,100.3,100.26,100.27,8204.0,92.3096,92.3188,92.282,92.2912,8204.0
2016-05-26 12:15:00,100.26,100.27,100.23,100.24,9082.0,92.282,92.2912,92.2544,92.2636,9082.0
2016-05-26 12:20:00,100.22,100.24,100.22,100.24,5521.0,92.2452,92.2636,92.2452,92.2636,5521.0
2016-05-26 12:25:00,100.22,100.23,100.19,100.22,19184.0,92.2452,92.2544,92.2176,92.2452,19184.0
2016-05-26 12:30:00,100.22,100.24,100.22,100.23,3030.0,92.2452,92.2636,92.2452,92.2544,3030.0
2016-05-26 12:35:00,100.23,100.25,100.22,100.25,3088.0,92.2544,92.2728,92.2452,92.2728,3088.0
2016-05-26 12:40:00,100.26,100.27,100.24,100.24,4861.0,92.282,92.2912,92.2636,92.2636,4861.0
2016-05-26 12:45:00,100.25,100.26,100.23,100.25,5305.0,92.2728,92.282,92.2544,92.2728,5305.0
2016-05-26 12:50:00,100.26,100.27,100.22,100.22,7444.0,92.282,92.2912,92.2452,92.2452,7444.0
2016-05-26 12:55:00,100.2,100.22,100.18,100.2,4533.0,92.2268,92.2452,92.2084,92.2268,4533.0
2016-05-26 13:00:00,100.2,100.22,100.19,100.22,6067.0,92.2268,92.2452,92.2176,92.2452,6067.0
2016-05-26 13:05:00,100.21,100.23,100.19,100.23,3638.0,92.236,92.2544,92.2176,92.2544,3638.0
2016-05-26 13:10:00,100.22,100.23,100.2,100.23,3048.0,92.2452,92.2544,92.2268,92.2544,3048.0
2016-05-26 13:15:00,100.27,100.34,100.27,100.31,10130.0,92.2912,92.3557,92.2912,92.3281,10130.0
2016-05-26 13:20:00,100.31,100.32,100.28,100.29,12517.0,92.3281,92.3373,92.3004,92.3096,12517.0
2016-05-26 13:25:00,100.3,100.32,100.29,100.31,6769.0,92.3188,92.3373,92.3096,92.3281,6769.0
2016-05-26 13:30:00,100.32,100.33,100.29,100.32,5023.0,92.3373,92.3465,92.3096,92.3373,5023.0
2016-05-26 13:35:00,100.33,100.35,100.32,100.33,10161.0,92.3465,92.3649,92.3373,92.3465,10161.0
2016-05-26 13:40:00,100.31,100.34,100.31,100.32,7237.0,92.3281,92.3557,92.3281,92.3373,7237.0
2016-05-26 13:45:00,100.32,100.36,100.29,100.34,3721.0,92.3373,92.3741,92.3096,92.3557,3721.0
2016-05-26 13:50:00,100.34,100.35,100.29,100.34,4075.0,92.3557,92.3649,92.3096,92.3557,4075.0
2016-05-26 13:55:00,100.32,100.35,100.31,100.34,7953.0,92.3373,92.3649,92.3281,92.3557,7953.0
2016-05-26 14:00:00,100.33,100.38,100.32,100.35,65459.0,92.3465,92.3925,92.3373,92.3649,65459.0
2016-05-26 14:05:00,100.34,100.37,100.32,100.35,9357.0,92.3557,92.3833,92.3373,92.3649,9357.0
2016-05-26 14:10:00,100.36,100.38,100.36,100.38,13987.0,92.3741,92.3925,92.3741,92.3925,13987.0
2016-05-26 14:15:00,100.39,100.4,100.38,100.39,4545.0,92.4017,92.4109,92.3925,92.4017,4545.0
2016-05-26 14:20:00,100.4,100.43,100.39,100.43,3907.0,92.4109,92.4385,92.4017,92.4385,3907.0
2016-05-26 14:25:00,100.44,100.44,100.38,100.4,19297.0,92.4477,92.4477,92.3925,92.4109,19297.0
2016-05-26 14:30:00,100.4,100.42,100.39,100.41,8698.0,92.4109,92.4293,92.4017,92.4201,8698.0
2016-05-26 14:35:00,100.41,100.41,100.37,100.4,5885.0,92.4201,92.4201,92.3833,92.4109,5885.0
2016-05-26 14:40:00,100.39,100.4,100.37,100.39,4978.0,92.4017,92.4109,92.3833,92.4017,4978.0
2016-05-26 14:45:00,100.39,100.43,100.38,100.4,51400.0,92.4017,92.4385,92.3925,92.4109,51400.0
2016-05-26 14:50:00,100.39,100.4,100.37,100.38,4197.0,92.4017,92.4109,92.3833,92.3925,4197.0
2016-05-26 14:55:00,100.39,100.4,100.38,100.39,11644.0,92.4017,92.4109,92.3925,92.4017,11644.0
2016-05-26 15:00:00,100.39,100.41,100.38,100.39,12297.0,92.4017,92.4201,92.3925,92.4017,12297.0
2016-05-26 15:05:00,100.4,100.43,100.39,100.41,13664.0,92.4109,92.4385,92.4017,92.4201,13664.0
2016-05-26 15:10:00,100.4,100.43,100.4,100.41,6560.0,92.4109,92.4385,92.4109,92.4201,6560.0
2016-05-26 15:15:00,100.4,100.47,100.39,100.46,9559.0,92.4109,92.4753,92.4017,92.4661,9559.0
2016-05-26 15:20:00,100.47,100.49,100.47,100.49,10951.0,92.4753,92.4937,92.4753,92.4937,10951.0
2016-05-26 15:25:00,100.48,100.51,100.44,100.46,7616.0,92.4845,92.5121,92.4477,92.4661,7616.0
2016-05-26 15:30:00,100.45,100.46,100.42,100.45,9077.0,92.4569,92.4661,92.4293,92.4569,9077.0
2016-05-26 15:35:00,100.45,100.45,100.4,100.43,8201.0,92.4569,92.4569,92.4109,92.4385,8201.0
2016-05-26 15:40:00,100.44,100.46,100.42,100.43,14545.0,92.4477,92.4661,92.4293,92.4385,14545.0
2016-05-26 15:45:00,100.42,100.43,100.38,100.38,19446.0,92.4293,92.4385,92.3925,92.3925,19446.0
2016-05-26 15:50:00,100.37,100.37,100.34,100.35,38481.0,92.3833,92.3833,92.3557,92.3649,38481.0
2016-05-26 15:55:00,100.35,100.37,100.34,100.35,21978.0,92.3649,92.3833,92.3557,92.3649,21978.0
2016-05-27 09:30:00,100.39,100.51,100.39,100.49,13491.0,92.4017,92.5121,92.4017,92.4937,13491.0
2016-05-27 09:35:00,100.5,100.57,100.5,100.54,10962.0,92.5029,92.5674,92.5029,92.5397,10962.0
2016-05-27 09:40:00,100.56,100.6,100.55,100.56,4849.0,92.5582,92.595,92.549,92.5582,4849.0
2016-05-27 09:45:00,100.57,100.61,100.57,100.6,12202.0,92.5674,92.6042,92.5674,92.595,12202.0
2016-05-27 09:50:00,100.6,100.65,100.59,100.61,6252.0,92.595,92.641,92.5858,92.6042,6252.0
2016-05-27 09:55:00,100.62,100.62,100.58,100.6,6159.0,92.6134,92.6134,92.5766,92.595,6159.0
2016-05-27 10:00:00,100.59,100.66,100.58,100.66,7352.0,92.5858,92.6502,92.5766,92.6502,7352.0
2016-05-27 10:05:00,100.65,100.71,100.62,100.71,8225.0,92.641,92.6962,92.6134,92.6962,8225.0
2016-05-27 10:10:00,100.72,100.74,100.68,100.69,10882.0,92.7054,92.7238,92.6686,92.6778,10882.0
2016-05-27 10:15:00,100.71,100.73,100.65,100.66,27062.0,92.6962,92.7146,92.641,92.6502,27062.0
2016-05-27 10:20:00,100.66,100.67,100.57,100.65,17416.0,92.6502,92.6594,92.5674,92.641,17416.0
2016-05-27 10:25:00,100.66,100.7,100.64,100.65,5924.0,92.6502,92.687,92.6318,92.641,5924.0
2016-05-27 10:30:00,100.66,100.72,100.66,100.71,5708.0,92.6502,92.7054,92.6502,92.6962,5708.0
2016-05-27 10:35:00,100.71,100.74,100.7,100.72,18670.0,92.6962,92.7238,92.687,92.7054,18670.0
2016-05-27 10:40:00,100.72,100.75,100.69,100.75,29616.0,92.7054,92.733,92.6778,92.733,29616.0
2016-05-27 10:45:00,100.73,100.75,100.71,100.72,8525.0,92.7146,92.733,92.6962,92.7054,8525.0
2016-05-27 10:50:00,100.72,100.72,100.68,100.7,3644.0,92.7054,92.7054,92.6686,92.687,3644.0
2016-05-27 10:55:00,100.7,100.71,100.65,100.66,4477.0,92.687,92.6962,92.641,92.6502,4477.0
2016-05-27 11:00:00,100.68,100.7,100.64,100.67,4925.0,92.6686,92.687,92.6318,92.6594,4925.0
2016-05-27 11:05:00,100.67,100.71,100.65,100.67,4597.0,92.6594,92.6962,92.641,92.6594,4597.0
2016-05-27 11:10:00,100.66,100.66,100.64,100.64,4496.0,92.6502,92.6502,92.6318,92.6318,4496.0
2016-05-27 11:15:00,100.65,100.68,100.65,100.65,2949.0,92.641,92.6686,92.641,92.641,2949.0
2016-05-27 11:20:00,100.65,100.69,100.63,100.69,4698.0,92.641,92.6778,92.6226,92.6778,4698.0
2016-05-27 11:25:00,100.68,100.78,100.68,100.77,20148.0,92.6686,92.7607,92.6686,92.7514,20148.0
2016-05-27 11:30:00,100.8,100.84,100.78,100.81,72596.0,92.7791,92.8159,92.7607,92.7883,72596.0
2016-05-27 11:35:00,100.82,100.85,100.81,100.81,64823.0,92.7975,92.8251,92.7883,92.7883,64823.0
2016-05-27 11:40:00,100.82,100.83,100.79,100.79,83247.0,92.7975,92.8067,92.7699,92.7699,83247.0
2016-05-27 11:45:00,100.78,100.82,100.77,100.78,59268.0,92.7607,92.7975,92.7514,92.7607,59268.0
2016-05-27 11:50:00,100.79,100.82,100.78,100.81,67590.0,92.7699,92.7975,92.7607,92.7883,67590.0
2016-05-27 11:55:00,100.81,100.82,100.8,100.8,52238.0,92.7883,92.7975,92.7791,92.7791,52238.0
2016-05-27 12:00:00,100.81,100.82,100.79,100.81,59720.0,92.7883,92.7975,92.7699,92.7883,59720.0
2016-05-27 12:05:00,100.81,100.82,100.8,100.8,41630.0,92.7883,92.7975,92.7791,92.7791,41630.0
2016-05-27 12:10:00,100.8,100.81,100.79,100.8,39728.0,92.7791,92.7883,92.7699,92.7791,39728.0
2016-05-27 12:15:00,100.8,100.8,100.78,100.8,39416.0,92.7791,92.7791,92.7607,92.7791,39416.0
2016-05-27 12:20:00,100.8,100.8,100.78,100.79,41565.0,92.7791,92.7791,92.7607,92.7699,41565.0
2016-05-27 12:25:00,100.79,100.79,100.78,100.79,35415.0,92.7699,92.7699,92.7607,92.7699,35415.0
2016-05-27 12:30:00,100.8,100.8,100.79,100.8,31883.0,92.7791,92.7791,92.7699,92.7791,31883.0
2016-05-27 12:35:00,100.81,100.81,100.77,100.78,56636.0,92.7883,92.7883,92.7514,92.7607,56636.0
2016-05-27 12:40:00,100.78,100.8,100.78,100.79,17187.0,92.7607,92.7791,92.7607,92.7699,17187.0
2016-05-27 12:45:00,100.79,100.81,100.78,100.78,115867.0,92.7699,92.7883,92.7607,92.7607,115867.0
2016-05-27 12:50:00,100.77,100.79,100.76,100.79,41256.0,92.7514,92.7699,92.7422,92.7699,41256.0
2016-05-27 12:55:00,100.78,100.8,100.77,100.78,43755.0,92.7607,92.7791,92.7514,92.7607,43755.0
2016-05-27 13:00:00,100.79,100.79,100.75,100.77,7758.0,92.7699,92.7699,92.733,92.7514,7758.0
2016-05-27 13:05:00,100.77,100.78,100.75,100.75,11011.0,92.7514,92.7607,92.733,92.733,11011.0
2016-05-27 13:10:00,100.74,100.76,100.73,100.76,6714.0,92.7238,92.7422,92.7146,92.7422,6714.0
2016-05-27 13:15:00,100.75,100.76,100.72,100.74,24304.0,92.733,92.7422,92.7054,92.7238,24304.0
2016-05-27 13:20:00,100.75,100.77,100.74,100.75,2788.0,92.733,92.7514,92.7238,92.733,2788.0
2016-05-27 13:25:00,100.73,100.74,100.71,100.71,1067.0,92.7146,92.7238,92.6962,92.6962,1067.0
2016-05-27 13:30:00,100.72,100.74,100.72,100.74,4117.0,92.7054,92.7238,92.7054,92.7238,4117.0
2016-05-27 13:35:00,100.75,100.75,100.57,100.57,15420.0,92.733,92.733,92.5674,92.5674,15420.0
2016-05-27 13:40:00,100.57,100.68,100.56,100.68,13970.0,92.5674,92.6686,92.5582,92.6686,13970.0
2016-05-27 13:45:00,100.68,100.69,100.64,100.64,9530.0,92.6686,92.6778,92.6318,92.6318,9530.0
2016-05-27 13:50:00,100.64,100.66,100.58,100.6,9365.0,92.6318,92.6502,92.5766,92.595,9365.0
2016-05-27 13:55:00,100.62,100.62,100.58,100.59,14334.0,92.6134,92.6134,92.5766,92.5858,14334.0
2016-05-27 14:00:00,100.58,100.59,100.51,100.55,16995.0,92.5766,92.5858,92.5121,92.549,16995.0
2016-05-27 14:05:00,100.55,100.61,100.54,100.6,18184.0,92.549,92.6042,92.5397,92.595,18184.0
2016-05-27 14:10:00,100.58,100.65,100.58,100.65,15924.0,92.5766,92.641,92.5766,92.641,15924.0
2016-05-27 14:15:00,100.63,100.65,100.61,100.64,10333.0,92.6226,92.641,92.6042,92.6318,10333.0
2016-05-27 14:20:00,100.64,100.66,100.62,100.66,4086.0,92.6318,92.6502,92.6134,92.6502,4086.0
2016-05-27 14:25:00,100.65,100.73,100.65,100.69,5700.0,92.641,92.7146,92.641,92.6778,5700.0
2016-05-27 14:30:00,100.69,100.72,100.69,100.7,2408.0,92.6778,92.7054,92.6778,92.687,2408.0
2016-05-27 14:35:00,100.71,100.72,100.62,100.65,15432.0,92.6962,92.7054,92.6134,92.641,15432.0
2016-05-27 14:40:00,100.65,100.67,100.64,100.65,7594.0,92.641,92.6594,92.6318,92.641,7594.0
2016-05-27 14:45:00,100.66,100.72,100.63,100.71,11084.0,92.6502,92.7054,92.6226,92.6962,11084.0
2016-05-27 14:50:00,100.7,100.71,100.69,100.71,5118.0,92.687,92.6962,92.6778,92.6962,5118.0
2016-05-27 14:55:00,100.72,100.74,100.71,100.72,19375.0,92.7054,92.7238,92.6962,92.7054,19375.0
2016-05-27 15:00:00,100.72,100.73,100.69,100.7,5112.0,92.7054,92.7146,92.6778,92.687,5112.0
2016-05-27 15:05:00,100.71,100.73,100.69,100.72,7704.0,92.6962,92.7146,92.6778,92.7054,7704.0
2016-05-27 15:10:00,100.71,100.72,100.69,100.71,13433.0,92.6962,92.7054,92.6778,92.6962,13433.0
2016-05-27 15:15:00,100.71,100.72,100.69,100.72,5760.0,92.6962,92.7054,92.6778,92.7054,5760.0
2016-05-27 15:20:00,100.72,100.72,100.68,100.7,10641.0,92.7054,92.7054,92.6686,92.687,10641.0
2016-05-27 15:25:00,100.7,100.72,100.68,100.7,6229.0,92.687,92.7054,92.6686,92.687,6229.0
2016-05-27 15:30:00,100.71,100.74,100.7,100.71,5631.0,92.6962,92.7238,92.687,92.6962,5631.0
2016-05-27 15:35:00,100.71,100.76,100.71,100.76,3908.0,92.6962,92.7422,92.6962,92.7422,3908.0
2016-05-27 15:40:00,100.76,100.79,100.75,100.78,7355.0,92.7422,92.7699,92.733,92.7607,7355.0
2016-05-27 15:45:00,100.8,100.81,100.78,100.78,29277.0,92.7791,92.7883,92.7607,92.7607,29277.0
2016-05-27 15:50:00,100.79,100.81,100.79,100.79,8205.0,92.7699,92.7883,92.7699,92.7699,8205.0
2016-05-27 15:55:00,100.8,100.82,100.78,100.81,18609.0,92.7791,92.7975,92.7607,92.7883,18609.0
2016-05-31 09:30:00,100.97,101.0,100.81,100.93,19149.0,92.9355,92.9631,92.7883,92.8987,19149.0
2016-05-31 09:35:00,100.97,101.0,100.88,100.88,3730.0,92.9355,92.9631,92.8527,92.8527,3730.0
2016-05-31 09:40:00,100.89,100.91,100.84,100.89,5231.0,92.8619,92.8803,92.8159,92.8619,5231.0
2016-05-31 09:45:00,100.86,100.96,100.86,100.93,7918.0,92.8343,92.9263,92.8343,92.8987,7918.0
2016-05-31 09:50:00,100.98,100.99,100.89,100.92,10950.0,92.9447,92.9539,92.8619,92.8895,10950.0
2016-05-31 09:55:00,100.94,100.97,100.87,100.88,4372.0,92.9079,92.9355,92.8435,92.8527,4372.0
2016-05-31 10:00:00,100.9,100.97,100.9,100.96,19468.0,92.8711,92.9355,92.8711,92.9263,19468.0
2016-05-31 10:05:00,100.97,101.0,100.94,100.99,8656.0,92.9355,92.9631,92.9079,92.9539,8656.0
2016-05-31 10:10:00,101.0,101.01,100.95,100.95,13451.0,92.9631,92.9723,92.9171,92.9171,13451.0
2016-05-31 10:15:00,100.96,100.98,100.92,100.94,26564.0,92.9263,92.9447,92.8895,92.9079,26564.0
2016-05-31 10:20:00,100.94,100.97,100.93,100.95,16698.0,92.9079,92.9355,92.8987,92.9171,16698.0
2016-05-31 10:25:00,100.96,100.99,100.92,100.94,8132.0,92.9263,92.9539,92.8895,92.9079,8132.0
2016-05-31 10:30:00,100.95,100.99,100.94,100.97,6918.0,92.9171,92.9539,92.9079,92.9355,6918.0
2016-05-31 10:35:00,100.95,100.97,100.79,100.82,13304.0,92.9171,92.9355,92.7699,92.7975,13304.0
2016-05-31 10:40:00,100.82,100.82,100.73,100.77,26490.0,92.7975,92.7975,92.7146,92.7514,26490.0
2016-05-31 10:45:00,100.75,100.81,100.73,100.81,6814.0,92.733,92.7883,92.7146,92.7883,6814.0
2016-05-31 10:50:00,100.81,100.86,100.8,100.85,5188.0,92.7883,92.8343,92.7791,92.8251,5188.0
2016-05-31 10:55:00,100.86,100.86,100.84,100.85,3329.0,92.8343,92.8343,92.8159,92.8251,3329.0
2016-05-31 11:00:00,100.83,100.83,100.75,100.76,7013.0,92.8067,92.8067,92.733,92.7422,7013.0
2016-05-31 11:05:00,100.79,100.8,100.76,100.76,4319.0,92.7699,92.7791,92.7422,92.7422,4319.0
2016-05-31 11:10:00,100.76,100.76,100.66,100.69,6892.0,92.7422,92.7422,92.6502,92.6778,6892.0
2016-05-31 11:15:00,100.66,100.71,100.66,100.69,8633.0,92.6502,92.6962,92.6502,92.6778,8633.0
2016-05-31 11:20:00,100.68,100.73,100.68,100.72,11600.0,92.6686,92.7146,92.6686,92.7054,11600.0
2016-05-31 11:25:00,100.75,100.77,100.72,100.72,48163.0,92.733,92.7514,92.7054,92.7054,48163.0
2016-05-31 11:30:00,100.71,100.77,100.68,100.72,20340.0,92.6962,92.7514,92.6686,92.7054,20340.0
2016-05-31 11:35:00,100.72,100.76,100.7,100.76,17421.0,92.7054,92.7422,92.687,92.7422,17421.0
2016-05-31 11:40:00,100.77,100.78,100.75,100.77,5856.0,92.7514,92.7607,92.733,92.7514,5856.0
2016-05-31 11:45:00,100.77,100.8,100.73,100.76,10637.0,92.7514,92.7791,92.7146,92.7422,10637.0
2016-05-31 11:50:00,100.76,100.76,100.69,100.69,25041.0,92.7422,92.7422,92.6778,92.6778,25041.0
2016-05-31 11:55:00,100.69,100.7,100.64,100.68,6999.0,92.6778,92.687,92.6318,92.6686,6999.0
2016-05-31 12:00:00,100.66,100.67,100.62,100.64,3911.0,92.6502,92.6594,92.6134,92.6318,3911.0
2016-05-31 12:05:00,100.63,100.63,100.59,100.63,15151.0,92.6226,92.6226,92.5858,92.6226,15151.0
2016-05-31 12:10:00,100.59,100.62,100.58,100.62,7325.0,92.5858,92.6134,92.5766,92.6134,7325.0
2016-05-31 12:15:00,100.57,100.6,100.57,100.58,6787.0,92.5674,92.595,92.5674,92.5766,6787.0
2016-05-31 12:20:00,100.58,100.62,100.58,100.62,5275.0,92.5766,92.6134,92.5766,92.6134,5275.0
2016-05-31 12:25:00,100.63,100.68,100.63,100.64,4025.0,92.6226,92.6686,92.6226,92.6318,4025.0
2016-05-31 12:30:00,100.63,100.69,100.63,100.67,18799.0,92.6226,92.6778,92.6226,92.6594,18799.0
2016-05-31 12:35:00,100.67,100.69,100.63,100.64,5214.0,92.6594,92.6778,92.6226,92.6318,5214.0
2016-05-31 12:40:00,100.62,100.64,100.62,100.62,3376.0,92.6134,92.6318,92.6134,92.6134,3376.0
2016-05-31 12:45:00,100.62,100.66,100.6,100.61,3142.0,92.6134,92.6502,92.595,92.6042,3142.0
2016-05-31 12:50:00,100.61,100.66,100.61,100.65,4500.0,92.6042,92.6502,92.6042,92.641,4500.0
2016-05-31 12:55:00,100.64,100.64,100.59,100.62,5352.0,92.6318,92.6318,92.5858,92.6134,5352.0
2016-05-31 13:00:00,100.62,100.66,100.6,100.63,5314.0,92.6134,92.6502,92.595,92.6226,5314.0
2016-05-31 13:05:00,100.66,100.66,100.6,100.61,277195.0,92.6502,92.6502,92.595,92.6042,277195.0
2016-05-31 13:10:00,100.62,100.66,100.61,100.65,67419.0,92.6134,92.6502,92.6042,92.641,67419.0
2016-05-31 13:15:00,100.66,100.69,100.66,100.69,36899.0,92.6502,92.6778,92.6502,92.6778,36899.0
2016-05-31 13:20:00,100.69,100.77,100.68,100.77,31998.0,92.6778,92.7514,92.6686,92.7514,31998.0
2016-05-31 13:25:00,100.76,100.79,100.75,100.78,25658.0,92.7422,92.7699,92.733,92.7607,25658.0
2016-05-31 13:30:00,100.8,100.81,100.76,100.78,30149.0,92.7791,92.7883,92.7422,92.7607,30149.0
2016-05-31 13:35:00,100.77,100.78,100.75,100.75,94007.0,92.7514,92.7607,92.733,92.733,94007.0
2016-05-31 13:40:00,100.74,100.77,100.73,100.76,27656.0,92.7238,92.7514,92.7146,92.7422,27656.0
2016-05-31 13:45:00,100.76,100.76,100.72,100.72,51112.0,92.7422,92.7422,92.7054,92.7054,51112.0
2016-05-31 13:50:00,100.73,100.75,100.72,100.74,15393.0,92.7146,92.733,92.7054,92.7238,15393.0
2016-05-31 13:55:00,100.73,100.74,100.7,100.71,19538.0,92.7146,92.7238,92.687,92.6962,19538.0
2016-05-31 14:00:00,100.7,100.7,100.52,100.53,37115.0,92.687,92.687,92.5213,92.5305,37115.0
2016-05-31 14:05:00,100.51,100.54,100.46,100.47,40864.0,92.5121,92.5397,92.4661,92.4753,40864.0
2016-05-31 14:10:00,100.48,100.49,100.46,100.47,30027.0,92.4845,92.4937,92.4661,92.4753,30027.0
2016-05-31 14:15:00,100.47,100.48,100.44,100.45,57986.0,92.4753,92.4845,92.4477,92.4569,57986.0
2016-05-31 14:20:00,100.44,100.59,100.43,100.54,43715.0,92.4477,92.5858,92.4385,92.5397,43715.0
2016-05-31 14:25:00,100.54,100.58,100.52,100.56,24437.0,92.5397,92.5766,92.5213,92.5582,24437.0
2016-05-31 14:30:00,100.56,100.57,100.52,100.56,55546.0,92.5582,92.5674,92.5213,92.5582,55546.0
2016-05-31 14:35:00,100.57,100.57,100.52,100.55,22325.0,92.5674,92.5674,92.5213,92.549,22325.0
2016-05-31 14:40:00,100.54,100.55,100.52,100.55,17528.0,92.5397,92.549,92.5213,92.549,17528.0
2016-05-31 14:45:00,100.52,100.56,100.48,100.54,9653.0,92.5213,92.5582,92.4845,92.5397,9653.0
2016-05-31 14:50:00,100.54,100.55,100.47,100.5,58565.0,92.5397,92.549,92.4753,92.5029,58565.0
2016-05-31 14:55:00,100.5,100.51,100.47,100.5,16279.0,92.5029,92.5121,92.4753,92.5029,16279.0
2016-05-31 15:00:00,100.48,100.5,100.43,100.44,35206.0,92.4845,92.5029,92.4385,92.4477,35206.0
2016-05-31 15:05:00,100.44,100.49,100.43,100.49,6752.0,92.4477,92.4937,92.4385,92.4937,6752.0
2016-05-31 15:10:00,100.5,100.54,100.5,100.51,12804.0,92.5029,92.5397,92.5029,92.5121,12804.0
2016-05-31 15:15:00,100.52,100.64,100.52,100.63,14032.0,92.5213,92.6318,92.5213,92.6226,14032.0
2016-05-31 15:20:00,100.62,100.65,100.56,100.58,14867.0,92.6134,92.641,92.5582,92.5766,14867.0
2016-05-31 15:25:00,100.6,100.66,100.59,100.65,5988.0,92.595,92.6502,92.5858,92.641,5988.0
2016-05-31 15:30:00,100.66,100.74,100.66,100.71,16540.0,92.6502,92.7238,92.6502,92.6962,16540.0
2016-05-31 15:35:00,100.72,100.74,100.71,100.74,29007.0,92.7054,92.7238,92.6962,92.7238,29007.0
2016-05-31 15:40:00,100.74,100.78,100.72,100.77,22299.0,92.7238,92.7607,92.7054,92.7514,22299.0
2016-05-31 15:45:00,100.77,100.84,100.77,100.84,56497.0,92.7514,92.8159,92.7514,92.8159,56497.0
2016-05-31 15:50:00,100.84,100.9,100.83,100.89,24729.0,92.8159,92.8711,92.8067,92.8619,24729.0
2016-05-31 15:55:00,100.91,100.94,100.78,100.78,93155.0,92.8803,92.9079,92.7607,92.7607,93155.0
2016-06-01 09:30:00,100.46,100.64,100.41,100.48,19285.0,92.4661,92.6318,92.4201,92.4845,19285.0
2016-06-01 09:35:00,100.47,100.47,100.38,100.43,24512.0,92.4753,92.4753,92.3925,92.4385,24512.0
2016-06-01 09:40:00,100.42,100.5,100.42,100.48,10476.0,92.4293,92.5029,92.4293,92.4845,10476.0
2016-06-01 09:45:00,100.48,100.57,100.45,100.55,27646.0,92.4845,92.5674,92.4569,92.549,27646.0
2016-06-01 09:50:00,100.55,100.57,100.53,100.54,34164.0,92.549,92.5674,92.5305,92.5397,34164.0
2016-06-01 09:55:00,100.54,100.54,100.46,100.51,29927.0,92.5397,92.5397,92.4661,92.5121,29927.0
2016-06-01 10:00:00,100.52,100.64,100.44,100.62,58132.0,92.5213,92.6318,92.4477,92.6134,58132.0
2016-06-01 10:05:00,100.62,100.78,100.61,100.74,39160.0,92.6134,92.7607,92.6042,92.7238,39160.0
2016-06-01 10:10:00,100.75,100.78,100.71,100.72,15617.0,92.733,92.7607,92.6962,92.7054,15617.0
2016-06-01 10:15:00,100.71,100.74,100.63,100.63,18078.0,92.6962,92.7238,92.6226,92.6226,18078.0
2016-06-01 10:20:00,100.64,100.68,100.6,100.67,61629.0,92.6318,92.6686,92.595,92.6594,61629.0
2016-06-01 10:25:00,100.69,100.71,100.59,100.61,14492.0,92.6778,92.6962,92.5858,92.6042,14492.0
2016-06-01 10:30:00,100.59,100.72,100.59,100.72,25256.0,92.5858,92.7054,92.5858,92.7054,25256.0
2016-06-01 10:35:00,100.69,100.78,100.69,100.73,16200.0,92.6778,92.7607,92.6778,92.7146,16200.0
2016-06-01 10:40:00,100.73,100.73,100.65,100.65,10087.0,92.7146,92.7146,92.641,92.641,10087.0
2016-06-01 10:45:00,100.66,100.73,100.64,100.71,14854.0,92.6502,92.7146,92.6318,92.6962,14854.0
2016-06-01 10:50:00,100.72,100.82,100.71,100.81,22518.0,92.7054,92.7975,92.6962,92.7883,22518.0
2016-06-01 10:55:00,100.81,100.82,100.77,100.8,16667.0,92.7883,92.7975,92.7514,92.7791,16667.0
2016-06-01 11:00:00,100.8,100.92,100.79,100.92,20204.0,92.7791,92.8895,92.7699,92.8895,20204.0
2016-06-01 11:05:00,100.91,100.94,100.89,100.91,7497.0,92.8803,92.9079,92.8619,92.8803,7497.0
2016-06-01 11:10:00,100.91,100.95,100.91,100.91,15472.0,92.8803,92.9171,92.8803,92.8803,15472.0
2016-06-01 11:15:00,100.9,100.9,100.85,100.86,20596.0,92.8711,92.8711,92.8251,92.8343,20596.0
2016-06-01 11:20:00,100.87,100.91,100.86,100.88,12668.0,92.8435,92.8803,92.8343,92.8527,12668.0
2016-06-01 11:25:00,100.87,100.87,100.78,100.79,35190.0,92.8435,92.8435,92.7607,92.7699,35190.0
2016-06-01 11:30:00,100.78,100.81,100.7,100.7,11190.0,92.7607,92.7883,92.687,92.687,11190.0
2016-06-01 11:35:00,100.71,100.72,100.69,100.69,11534.0,92.6962,92.7054,92.6778,92.6778,11534.0
2016-06-01 11:40:00,100.69,100.73,100.68,100.73,43615.0,92.6778,92.7146,92.6686,92.7146,43615.0
2016-06-01 11:45:00,100.71,100.76,100.67,100.75,15493.0,92.6962,92.7422,92.6594,92.733,15493.0
2016-06-01 11:50:00,100.75,100.8,100.75,100.8,8806.0,92.733,92.7791,92.733,92.7791,8806.0
2016-06-01 11:55:00,100.79,100.8,100.77,100.79,3587.0,92.7699,92.7791,92.7514,92.7699,3587.0
2016-06-01 12:00:00,100.79,100.84,100.79,100.83,7124.0,92.7699,92.8159,92.7699,92.8067,7124.0
2016-06-01 12:05:00,100.85,100.9,100.84,100.84,13589.0,92.8251,92.8711,92.8159,92.8159,13589.0
2016-06-01 12:10:00,100.84,100.87,100.84,100.87,12284.0,92.8159,92.8435,92.8159,92.8435,12284.0
2016-06-01 12:15:00,100.87,100.91,100.86,100.86,2838.0,92.8435,92.8803,92.8343,92.8343,2838.0
2016-06-01 12:20:00,100.87,100.9,100.86,100.9,2000.0,92.8435,92.8711,92.8343,92.8711,2000.0
2016-06-01 12:25:00,100.9,100.9,100.83,100.84,3092.0,92.8711,92.8711,92.8067,92.8159,3092.0
2016-06-01 12:30:00,100.84,100.85,100.81,100.83,3210.0,92.8159,92.8251,92.7883,92.8067,3210.0
2016-06-01 12:35:00,100.82,100.85,100.77,100.77,9416.0,92.7975,92.8251,92.7514,92.7514,9416.0
2016-06-01 12:40:00,100.78,100.81,100.78,100.8,2981.0,92.7607,92.7883,92.7607,92.7791,2981.0
2016-06-01 12:45:00,100.8,100.87,100.79,100.81,5949.0,92.7791,92.8435,92.7699,92.7883,5949.0
2016-06-01 12:50:00,100.82,100.88,100.81,100.86,5335.0,92.7975,92.8527,92.7883,92.8343,5335.0
2016-06-01 12:55:00,100.86,100.93,100.86,100.93,6617.0,92.8343,92.8987,92.8343,92.8987,6617.0
2016-06-01 13:00:00,100.94,100.94,100.91,100.92,18610.0,92.9079,92.9079,92.8803,92.8895,18610.0
2016-06-01 13:05:00,100.93,100.95,100.9,100.91,26138.0,92.8987,92.9171,92.8711,92.8803,26138.0
2016-06-01 13:10:00,100.91,100.91,100.85,100.85,16834.0,92.8803,92.8803,92.8251,92.8251,16834.0
2016-06-01 13:15:00,100.85,100.88,100.84,100.86,6483.0,92.8251,92.8527,92.8159,92.8343,6483.0
2016-06-01 13:20:00,100.86,100.9,100.84,100.86,12621.0,92.8343,92.8711,92.8159,92.8343,12621.0
2016-06-01 13:25:00,100.86,100.89,100.84,100.85,9916.0,92.8343,92.8619,92.8159,92.8251,9916.0
2016-06-01 13:30:00,100.86,100.87,100.81,100.82,6662.0,92.8343,92.8435,92.7883,92.7975,6662.0
2016-06-01 13:35:00,100.82,100.87,100.75,100.77,14185.0,92.7975,92.8435,92.733,92.7514,14185.0
2016-06-01 13:40:00,100.77,100.77,100.71,100.72,21980.0,92.7514,92.7514,92.6962,92.7054,21980.0
2016-06-01 13:45:00,100.73,100.76,100.72,100.75,7057.0,92.7146,92.7422,92.7054,92.733,7057.0
2016-06-01 13:50:00,100.75,100.79,100.74,100.78,20122.0,92.733,92.7699,92.7238,92.7607,20122.0
2016-06-01 13:55:00,100.78,100.82,100.76,100.82,10143.0,92.7607,92.7975,92.7422,92.7975,10143.0
2016-06-01 14:00:00,100.82,100.82,100.73,100.78,14511.0,92.7975,92.7975,92.7146,92.7607,14511.0
2016-06-01 14:05:00,100.79,100.85,100.77,100.84,9216.0,92.7699,92.8251,92.7514,92.8159,9216.0
2016-06-01 14:10:00,100.84,100.93,100.84,100.92,6628.0,92.8159,92.8987,92.8159,92.8895,6628.0
2016-06-01 14:15:00,100.93,101.01,100.92,100.98,8267.0,92.8987,92.9723,92.8895,92.9447,8267.0
2016-06-01 14:20:00,100.98,101.0,100.96,100.97,9001.0,92.9447,92.9631,92.9263,92.9355,9001.0
2016-06-01 14:25:00,100.96,100.99,100.95,100.97,32956.0,92.9263,92.9539,92.9171,92.9355,32956.0
2016-06-01 14:30:00,100.96,100.98,100.85,100.9,34495.0,92.9263,92.9447,92.8251,92.8711,34495.0
2016-06-01 14:35:00,100.9,100.9,100.84,100.87,23019.0,92.8711,92.8711,92.8159,92.8435,23019.0
2016-06-01 14:40:00,100.87,100.91,100.85,100.88,42495.0,92.8435,92.8803,92.8251,92.8527,42495.0
2016-06-01 14:45:00,100.89,100.92,100.88,100.92,6415.0,92.8619,92.8895,92.8527,92.8895,6415.0
2016-06-01 14:50:00,100.91,100.96,100.9,100.96,11432.0,92.8803,92.9263,92.8711,92.9263,11432.0
2016-06-01 14:55:00,100.95,101.0,100.93,100.99,4510.0,92.9171,92.9631,92.8987,92.9539,4510.0
2016-06-01 15:00:00,101.0,101.02,100.97,100.98,10882.0,92.9631,92.9816,92.9355,92.9447,10882.0
2016-06-01 15:05:00,100.98,100.98,100.95,100.95,9106.0,92.9447,92.9447,92.9171,92.9171,9106.0
2016-06-01 15:10:00,100.94,101.0,100.93,100.99,18635.0,92.9079,92.9631,92.8987,92.9539,18635.0
2016-06-01 15:15:00,100.99,101.03,100.97,101.02,12953.0,92.9539,92.9908,92.9355,92.9816,12953.0
2016-06-01 15:20:00,101.02,101.06,101.0,101.05,12718.0,92.9816,93.0184,92.9631,93.0092,12718.0
2016-06-01 15:25:00,101.06,101.06,100.99,101.02,13535.0,93.0184,93.0184,92.9539,92.9816,13535.0
2016-06-01 15:30:00,101.02,101.03,100.96,100.97,12763.0,92.9816,92.9908,92.9263,92.9355,12763.0
2016-06-01 15:35:00,100.98,101.04,100.97,101.04,23256.0,92.9447,93.0,92.9355,93.0,23256.0
2016-06-01 15:40:00,101.04,101.04,100.99,100.99,17001.0,93.0,93.0,92.9539,92.9539,17001.0
2016-06-01 15:45:00,100.99,101.01,100.93,100.95,35151.0,92.9539,92.9723,92.8987,92.9171,35151.0
2016-06-01 15:50:00,100.95,100.97,100.92,100.92,35610.0,92.9171,92.9355,92.8895,92.8895,35610.0
2016-06-01 15:55:00,100.93,100.97,100.88,100.94,79342.0,92.8987,92.9355,92.8527,92.9079,79342.0
2016-06-02 09:30:00,100.75,100.83,100.7,100.74,18447.0,92.733,92.8067,92.687,92.7238,18447.0
2016-06-02 09:35:00,100.75,100.82,100.75,100.79,15884.0,92.733,92.7975,92.733,92.7699,15884.0
2016-06-02 09:40:00,100.76,100.83,100.75,100.81,7955.0,92.7422,92.8067,92.733,92.7883,7955.0
2016-06-02 09:45:00,100.8,100.81,100.54,100.55,29947.0,92.7791,92.7883,92.5397,92.549,29947.0
2016-06-02 09:50:00,100.56,100.59,100.48,100.59,13921.0,92.5582,92.5858,92.4845,92.5858,13921.0
2016-06-02 09:55:00,100.59,100.62,100.57,100.57,8992.0,92.5858,92.6134,92.5674,92.5674,8992.0
2016-06-02 10:00:00,100.58,100.66,100.58,100.65,8264.0,92.5766,92.6502,92.5766,92.641,8264.0
2016-06-02 10:05:00,100.72,100.8,100.72,100.77,10206.0,92.7054,92.7791,92.7054,92.7514,10206.0
2016-06-02 10:10:00,100.76,100.76,100.71,100.73,4731.0,92.7422,92.7422,92.6962,92.7146,4731.0
2016-06-02 10:15:00,100.73,100.82,100.72,100.77,5020.0,92.7146,92.7975,92.7054,92.7514,5020.0
2016-06-02 10:20:00,100.74,100.78,100.73,100.77,4241.0,92.7238,92.7607,92.7146,92.7514,4241.0
2016-06-02 10:25:00,100.79,100.82,100.74,100.75,2749.0,92.7699,92.7975,92.7238,92.733,2749.0
2016-06-02 10:30:00,100.78,100.88,100.77,100.85,12240.0,92.7607,92.8527,92.7514,92.8251,12240.0
2016-06-02 10:35:00,100.85,100.9,100.85,100.88,13797.0,92.8251,92.8711,92.8251,92.8527,13797.0
2016-06-02 10:40:00,100.9,100.9,100.84,100.85,9797.0,92.8711,92.8711,92.8159,92.8251,9797.0
2016-06-02 10:45:00,100.85,100.86,100.81,100.84,22944.0,92.8251,92.8343,92.7883,92.8159,22944.0
2016-06-02 10:50:00,100.83,100.87,100.82,100.87,3233.0,92.8067,92.8435,92.7975,92.8435,3233.0
2016-06-02 10:55:00,100.85,100.86,100.81,100.86,15764.0,92.8251,92.8343,92.7883,92.8343,15764.0
2016-06-02 11:00:00,100.85,100.92,100.81,100.9,27476.0,92.8251,92.8895,92.7883,92.8711,27476.0
2016-06-02 11:05:00,100.94,100.98,100.91,100.94,5027.0,92.9079,92.9447,92.8803,92.9079,5027.0
2016-06-02 11:10:00,100.95,100.96,100.9,100.92,40960.0,92.9171,92.9263,92.8711,92.8895,40960.0
2016-06-02 11:15:00,100.92,100.96,100.89,100.91,13736.0,92.8895,92.9263,92.8619,92.8803,13736.0
2016-06-02 11:20:00,100.91,100.92,100.89,100.9,5684.0,92.8803,92.8895,92.8619,92.8711,5684.0
2016-06-02 11:25:00,100.9,100.93,100.89,100.9,11675.0,92.8711,92.8987,92.8619,92.8711,11675.0
2016-06-02 11:30:00,100.91,100.95,100.89,100.89,11511.0,92.8803,92.9171,92.8619,92.8619,11511.0
2016-06-02 11:35:00,100.9,100.93,100.87,100.92,16233.0,92.8711,92.8987,92.8435,92.8895,16233.0
2016-06-02 11:40:00,100.92,100.99,100.92,100.96,9408.0,92.8895,92.9539,92.8895,92.9263,9408.0
2016-06-02 11:45:00,100.96,100.98,100.93,100.94,5432.0,92.9263,92.9447,92.8987,92.9079,5432.0
2016-06-02 11:50:00,100.92,100.97,100.91,100.97,6924.0,92.8895,92.9355,92.8803,92.9355,6924.0
2016-06-02 11:55:00,101.0,101.0,100.94,100.94,22432.0,92.9631,92.9631,92.9079,92.9079,22432.0
2016-06-02 12:00:00,100.94,100.94,100.87,100.89,14774.0,92.9079,92.9079,92.8435,92.8619,14774.0
2016-06-02 12:05:00,100.88,100.9,100.83,100.86,7987.0,92.8527,92.8711,92.8067,92.8343,7987.0
2016-06-02 12:10:00,100.83,100.83,100.81,100.81,5170.0,92.8067,92.8067,92.7883,92.7883,5170.0
2016-06-02 12:15:00,100.81,100.83,100.81,100.82,8350.0,92.7883,92.8067,92.7883,92.7975,8350.0
2016-06-02 12:20:00,100.81,100.84,100.8,100.83,10680.0,92.7883,92.8159,92.7791,92.8067,10680.0
2016-06-02 12:25:00,100.82,100.82,100.8,100.8,5504.0,92.7975,92.7975,92.7791,92.7791,5504.0
2016-06-02 12:30:00,100.8,100.82,100.75,100.77,6687.0,92.7791,92.7975,92.733,92.7514,6687.0
2016-06-02 12:35:00,100.77,100.83,100.77,100.83,3797.0,92.7514,92.8067,92.7514,92.8067,3797.0
2016-06-02 12:40:00,100.83,100.86,100.83,100.86,3835.0,92.8067,92.8343,92.8067,92.8343,3835.0
2016-06-02 12:45:00,100.85,100.88,100.85,100.88,4400.0,92.8251,92.8527,92.8251,92.8527,4400.0
2016-06-02 12:50:00,100.88,100.95,100.88,100.95,1285.0,92.8527,92.9171,92.8527,92.9171,1285.0
2016-06-02 12:55:00,100.94,100.96,100.92,100.94,5411.0,92.9079,92.9263,92.8895,92.9079,5411.0
2016-06-02 13:00:00,100.95,101.0,100.95,100.98,8577.0,92.9171,92.9631,92.9171,92.9447,8577.0
2016-06-02 13:05:00,100.99,101.02,100.98,100.98,4704.0,92.9539,92.9816,92.9447,92.9447,4704.0
2016-06-02 13:10:00,100.98,100.98,100.95,100.95,830.0,92.9447,92.9447,92.9171,92.9171,830.0
2016-06-02 13:15:00,100.95,100.97,100.94,100.94,2181.0,92.9171,92.9355,92.9079,92.9079,2181.0
2016-06-02 13:20:00,100.96,100.97,100.93,100.93,7936.0,92.9263,92.9355,92.8987,92.8987,7936.0
2016-06-02 13:25:00,100.92,100.96,100.92,100.94,14711.0,92.8895,92.9263,92.8895,92.9079,14711.0
2016-06-02 13:30:00,100.94,100.96,100.92,100.94,17653.0,92.9079,92.9263,92.8895,92.9079,17653.0
2016-06-02 13:35:00,100.95,101.0,100.95,100.97,10267.0,92.9171,92.9631,92.9171,92.9355,10267.0
2016-06-02 13:40:00,100.96,101.0,100.96,100.99,2745.0,92.9263,92.9631,92.9263,92.9539,2745.0
2016-06-02 13:45:00,101.01,101.02,100.97,100.99,4438.0,92.9723,92.9816,92.9355,92.9539,4438.0
2016-06-02 13:50:00,100.99,101.08,100.99,101.07,8638.0,92.9539,93.0368,92.9539,93.0276,8638.0
2016-06-02 13:55:00,101.07,101.08,101.05,101.06,6964.0,93.0276,93.0368,93.0092,93.0184,6964.0
2016-06-02 14:00:00,101.07,101.14,101.07,101.14,17164.0,93.0276,93.092,93.0276,93.092,17164.0
2016-06-02 14:05:00,101.15,101.18,101.14,101.15,9434.0,93.1012,93.1288,93.092,93.1012,9434.0
2016-06-02 14:10:00,101.15,101.16,101.12,101.13,11180.0,93.1012,93.1104,93.0736,93.0828,11180.0
2016-06-02 14:15:00,101.14,101.16,101.13,101.16,31255.0,93.092,93.1104,93.0828,93.1104,31255.0
2016-06-02 14:20:00,101.16,101.18,101.15,101.17,18209.0,93.1104,93.1288,93.1012,93.1196,18209.0
2016-06-02 14:25:00,101.18,101.21,101.14,101.16,39811.0,93.1288,93.1564,93.092,93.1104,39811.0
2016-06-02 14:30:00,101.17,101.18,101.13,101.13,32756.0,93.1196,93.1288,93.0828,93.0828,32756.0
2016-06-02 14:35:00,101.14,101.16,101.12,101.13,17878.0,93.092,93.1104,93.0736,93.0828,17878.0
2016-06-02 14:40:00,101.13,101.17,101.13,101.15,5749.0,93.0828,93.1196,93.0828,93.1012,5749.0
2016-06-02 14:45:00,101.15,101.17,101.13,101.14,8954.0,93.1012,93.1196,93.0828,93.092,8954.0
2016-06-02 14:50:00,101.14,101.17,101.13,101.17,18895.0,93.092,93.1196,93.0828,93.1196,18895.0
2016-06-02 14:55:00,101.17,101.19,101.16,101.17,8947.0,93.1196,93.138,93.1104,93.1196,8947.0
2016-06-02 15:00:00,101.18,101.22,101.17,101.2,13608.0,93.1288,93.1656,93.1196,93.1472,13608.0
2016-06-02 15:05:00,101.19,101.19,101.13,101.13,11543.0,93.138,93.138,93.0828,93.0828,11543.0
2016-06-02 15:10:00,101.15,101.18,101.13,101.17,28407.0,93.1012,93.1288,93.0828,93.1196,28407.0
2016-06-02 15:15:00,101.18,101.2,101.16,101.16,10501.0,93.1288,93.1472,93.1104,93.1104,10501.0
2016-06-02 15:20:00,101.16,101.21,101.15,101.21,29101.0,93.1104,93.1564,93.1012,93.1564,29101.0
2016-06-02 15:25:00,101.2,101.24,101.2,101.24,22624.0,93.1472,93.184,93.1472,93.184,22624.0
2016-06-02 15:30:00,101.24,101.26,101.23,101.25,14297.0,93.184,93.2025,93.1748,93.1933,14297.0
2016-06-02 15:35:00,101.27,101.28,101.26,101.28,4342.0,93.2117,93.2209,93.2025,93.2209,4342.0
2016-06-02 15:40:00,101.27,101.28,101.23,101.23,20069.0,93.2117,93.2209,93.1748,93.1748,20069.0
2016-06-02 15:45:00,101.24,101.24,101.17,101.2,39724.0,93.184,93.184,93.1196,93.1472,39724.0
2016-06-02 15:50:00,101.2,101.3,101.2,101.28,30396.0,93.1472,93.2393,93.1472,93.2209,30396.0
2016-06-02 15:55:00,101.29,101.36,101.26,101.36,257409.0,93.2301,93.2945,93.2025,93.2945,257409.0
2016-06-03 09:30:00,101.14,101.19,101.02,101.02,23012.0,93.092,93.138,92.9816,92.9816,23012.0
2016-06-03 09:35:00,101.03,101.04,100.9,100.9,7006.0,92.9908,93.0,92.8711,92.8711,7006.0
2016-06-03 09:40:00,100.9,100.93,100.87,100.88,4458.0,92.8711,92.8987,92.8435,92.8527,4458.0
2016-06-03 09:45:00,100.92,100.92,100.79,100.79,32043.0,92.8895,92.8895,92.7699,92.7699,32043.0
2016-06-03 09:50:00,100.81,100.81,100.71,100.8,21340.0,92.7883,92.7883,92.6962,92.7791,21340.0
2016-06-03 09:55:00,100.8,100.85,100.76,100.79,33458.0,92.7791,92.8251,92.7422,92.7699,33458.0
2016-06-03 10:00:00,100.78,100.79,100.6,100.63,67857.0,92.7607,92.7699,92.595,92.6226,67857.0
2016-06-03 10:05:00,100.62,100.68,100.53,100.54,32367.0,92.6134,92.6686,92.5305,92.5397,32367.0
2016-06-03 10:10:00,100.53,100.59,100.49,100.59,14521.0,92.5305,92.5858,92.4937,92.5858,14521.0
2016-06-03 10:15:00,100.6,100.61,100.55,100.55,15751.0,92.595,92.6042,92.549,92.549,15751.0
2016-06-03 10:20:00,100.53,100.6,100.44,100.59,31593.0,92.5305,92.595,92.4477,92.5858,31593.0
2016-06-03 10:25:00,100.58,100.59,100.53,100.56,11956.0,92.5766,92.5858,92.5305,92.5582,11956.0
2016-06-03 10:30:00,100.55,100.74,100.5,100.73,12610.0,92.549,92.7238,92.5029,92.7146,12610.0
2016-06-03 10:35:00,100.69,100.76,100.69,100.76,82372.0,92.6778,92.7422,92.6778,92.7422,82372.0
2016-06-03 10:40:00,100.76,100.78,100.7,100.72,34077.0,92.7422,92.7607,92.687,92.7054,34077.0
2016-06-03 10:45:00,100.73,100.83,100.7,100.83,7065.0,92.7146,92.8067,92.687,92.8067,7065.0
2016-06-03 10:50:00,100.83,100.9,100.81,100.88,71219.0,92.8067,92.8711,92.7883,92.8527,71219.0
2016-06-03 10:55:00,100.89,100.89,100.86,100.89,9337.0,92.8619,92.8619,92.8343,92.8619,9337.0
2016-06-03 11:00:00,100.9,100.92,100.79,100.8,14740.0,92.8711,92.8895,92.7699,92.7791,14740.0
2016-06-03 11:05:00,100.8,100.84,100.73,100.73,8701.0,92.7791,92.8159,92.7146,92.7146,8701.0
2016-06-03 11:10:00,100.72,100.77,100.72,100.75,6474.0,92.7054,92.7514,92.7054,92.733,6474.0
2016-06-03 11:15:00,100.74,100.8,100.73,100.8,8568.0,92.7238,92.7791,92.7146,92.7791,8568.0
2016-06-03 11:20:00,100.78,100.85,100.78,100.78,11658.0,92.7607,92.8251,92.7607,92.7607,11658.0
2016-06-03 11:25:00,100.8,100.81,100.73,100.79,3905.0,92.7791,92.7883,92.7146,92.7699,3905.0
2016-06-03 11:30:00,100.79,100.9,100.77,100.89,21742.0,92.7699,92.8711,92.7514,92.8619,21742.0
2016-06-03 11:35:00,100.88,100.92,100.83,100.92,5082.0,92.8527,92.8895,92.8067,92.8895,5082.0
2016-06-03 11:40:00,100.95,101.01,100.95,101.0,22537.0,92.9171,92.9723,92.9171,92.9631,22537.0
2016-06-03 11:45:00,101.0,101.05,100.95,101.03,80923.0,92.9631,93.0092,92.9171,92.9908,80923.0
2016-06-03 11:50:00,101.02,101.03,100.97,100.98,10241.0,92.9816,92.9908,92.9355,92.9447,10241.0
2016-06-03 11:55:00,100.98,101.09,100.97,101.07,76956.0,92.9447,93.046,92.9355,93.0276,76956.0
2016-06-03 12:00:00,101.08,101.1,101.04,101.04,6948.0,93.0368,93.0552,93.0,93.0,6948.0
2016-06-03 12:05:00,101.04,101.04,101.0,101.0,3699.0,93.0,93.0,92.9631,92.9631,3699.0
2016-06-03 12:10:00,101.0,101.05,100.99,101.03,4003.0,92.9631,93.0092,92.9539,92.9908,4003.0
2016-06-03 12:15:00,101.03,101.07,100.97,100.98,20836.0,92.9908,93.0276,92.9355,92.9447,20836.0
2016-06-03 12:20:00,100.98,101.03,100.97,101.03,7354.0,92.9447,92.9908,92.9355,92.9908,7354.0
2016-06-03 12:25:00,101.05,101.05,100.99,101.0,6144.0,93.0092,93.0092,92.9539,92.9631,6144.0
2016-06-03 12:30:00,100.99,101.06,100.99,101.03,6988.0,92.9539,93.0184,92.9539,92.9908,6988.0
2016-06-03 12:35:00,101.04,101.04,100.95,100.97,12760.0,93.0,93.0,92.9171,92.9355,12760.0
2016-06-03 12:40:00,100.97,100.99,100.94,100.94,4862.0,92.9355,92.9539,92.9079,92.9079,4862.0
2016-06-03 12:45:00,100.93,100.94,100.89,100.9,5024.0,92.8987,92.9079,92.8619,92.8711,5024.0
2016-06-03 12:50:00,100.88,100.94,100.88,100.91,4433.0,92.8527,92.9079,92.8527,92.8803,4433.0
2016-06-03 12:55:00,100.91,100.92,100.86,100.87,13171.0,92.8803,92.8895,92.8343,92.8435,13171.0
2016-06-03 13:00:00,100.86,100.9,100.85,100.89,8184.0,92.8343,92.8711,92.8251,92.8619,8184.0
2016-06-03 13:05:00,100.9,100.95,100.88,100.95,7270.0,92.8711,92.9171,92.8527,92.9171,7270.0
2016-06-03 13:10:00,100.94,100.98,100.94,100.97,9844.0,92.9079,92.9447,92.9079,92.9355,9844.0
2016-06-03 13:15:00,100.97,100.97,100.93,100.94,6319.0,92.9355,92.9355,92.8987,92.9079,6319.0
2016-06-03 13:20:00,100.95,101.01,100.95,100.96,5543.0,92.9171,92.9723,92.9171,92.9263,5543.0
2016-06-03 13:25:00,100.98,100.99,100.89,100.89,16883.0,92.9447,92.9539,92.8619,92.8619,16883.0
2016-06-03 13:30:00,100.9,100.93,100.87,100.89,13156.0,92.8711,92.8987,92.8435,92.8619,13156.0
2016-06-03 13:35:00,100.89,100.98,100.89,100.94,2664.0,92.8619,92.9447,92.8619,92.9079,2664.0
2016-06-03 13:40:00,100.94,101.0,100.94,100.99,8765.0,92.9079,92.9631,92.9079,92.9539,8765.0
2016-06-03 13:45:00,101.0,101.06,100.99,100.99,15647.0,92.9631,93.0184,92.9539,92.9539,15647.0
2016-06-03 13:50:00,101.0,101.03,100.93,100.94,10719.0,92.9631,92.9908,92.8987,92.9079,10719.0
2016-06-03 13:55:00,100.95,101.04,100.94,101.04,10238.0,92.9171,93.0,92.9079,93.0,10238.0
2016-06-03 14:00:00,101.02,101.02,100.98,101.02,3592.0,92.9816,92.9816,92.9447,92.9816,3592.0
2016-06-03 14:05:00,101.02,101.03,100.99,100.99,6260.0,92.9816,92.9908,92.9539,92.9539,6260.0
2016-06-03 14:10:00,100.99,101.01,100.98,100.99,3597.0,92.9539,92.9723,92.9447,92.9539,3597.0
2016-06-03 14:15:00,100.99,100.99,100.95,100.98,6087.0,92.9539,92.9539,92.9171,92.9447,6087.0
2016-06-03 14:20:00,101.0,101.02,100.93,101.0,8819.0,92.9631,92.9816,92.8987,92.9631,8819.0
2016-06-03 14:25:00,101.0,101.09,100.99,101.07,7534.0,92.9631,93.046,92.9539,93.0276,7534.0
2016-06-03 14:30:00,101.09,101.11,101.08,101.11,11604.0,93.046,93.0644,93.0368,93.0644,11604.0
2016-06-03 14:35:00,101.12,101.19,101.12,101.19,23038.0,93.0736,93.138,93.0736,93.138,23038.0
2016-06-03 14:40:00,101.19,101.2,101.16,101.17,6497.0,93.138,93.1472,93.1104,93.1196,6497.0
2016-06-03 14:45:00,101.17,101.24,101.17,101.19,11441.0,93.1196,93.184,93.1196,93.138,11441.0
2016-06-03 14:50:00,101.2,101.27,101.19,101.26,23348.0,93.1472,93.2117,93.138,93.2025,23348.0
2016-06-03 14:55:00,101.27,101.28,101.2,101.2,14295.0,93.2117,93.2209,93.1472,93.1472,14295.0
2016-06-03 15:00:00,101.18,101.19,101.13,101.16,28751.0,93.1288,93.138,93.0828,93.1104,28751.0
2016-06-03 15:05:00,101.16,101.18,101.12,101.17,12833.0,93.1104,93.1288,93.0736,93.1196,12833.0
2016-06-03 15:10:00,101.16,101.18,101.13,101.18,11449.0,93.1104,93.1288,93.0828,93.1288,11449.0
2016-06-03 15:15:00,101.18,101.19,101.14,101.14,12295.0,93.1288,93.138,93.092,93.092,12295.0
2016-06-03 15:20:00,101.14,101.2,101.12,101.19,13028.0,93.092,93.1472,93.0736,93.138,13028.0
2016-06-03 15:25:00,101.19,101.2,101.17,101.18,22341.0,93.138,93.1472,93.1196,93.1288,22341.0
2016-06-03 15:30:00,101.17,101.19,101.17,101.18,12812.0,93.1196,93.138,93.1196,93.1288,12812.0
2016-06-03 15:35:00,101.18,101.2,101.16,101.2,9509.0,93.1288,93.1472,93.1104,93.1472,9509.0
2016-06-03 15:40:00,101.21,101.21,101.17,101.18,17329.0,93.1564,93.1564,93.1196,93.1288,17329.0
2016-06-03 15:45:00,101.18,101.18,101.1,101.13,15717.0,93.1288,93.1288,93.0552,93.0828,15717.0
2016-06-03 15:50:00,101.14,101.18,101.14,101.17,109065.0,93.092,93.1288,93.092,93.1196,109065.0
2016-06-03 15:55:00,101.16,101.16,101.06,101.11,85141.0,93.1104,93.1104,93.0184,93.0644,85141.0
2016-06-06 09:30:00,101.16,101.22,101.15,101.18,24052.0,93.1104,93.1656,93.1012,93.1288,24052.0
2016-06-06 09:35:00,101.16,101.16,101.11,101.12,8711.0,93.1104,93.1104,93.0644,93.0736,8711.0
2016-06-06 09:40:00,101.18,101.21,101.17,101.2,3198.0,93.1288,93.1564,93.1196,93.1472,3198.0
2016-06-06 09:45:00,101.22,101.31,101.21,101.27,7614.0,93.1656,93.2485,93.1564,93.2117,7614.0
2016-06-06 09:50:00,101.3,101.44,101.3,101.43,10870.0,93.2393,93.3681,93.2393,93.3589,10870.0
2016-06-06 09:55:00,101.39,101.41,101.33,101.34,8449.0,93.3221,93.3405,93.2669,93.2761,8449.0
2016-06-06 10:00:00,101.35,101.41,101.33,101.33,16127.0,93.2853,93.3405,93.2669,93.2669,16127.0
2016-06-06 10:05:00,101.33,101.37,101.3,101.33,13826.0,93.2669,93.3037,93.2393,93.2669,13826.0
2016-06-06 10:10:00,101.33,101.34,101.28,101.3,21769.0,93.2669,93.2761,93.2209,93.2393,21769.0
2016-06-06 10:15:00,101.31,101.37,101.31,101.33,6214.0,93.2485,93.3037,93.2485,93.2669,6214.0
2016-06-06 10:20:00,101.34,101.36,101.32,101.33,4980.0,93.2761,93.2945,93.2577,93.2669,4980.0
2016-06-06 10:25:00,101.35,101.36,101.28,101.29,10241.0,93.2853,93.2945,93.2209,93.2301,10241.0
2016-06-06 10:30:00,101.3,101.38,101.3,101.36,14888.0,93.2393,93.3129,93.2393,93.2945,14888.0
2016-06-06 10:35:00,101.37,101.39,101.33,101.33,10948.0,93.3037,93.3221,93.2669,93.2669,10948.0
2016-06-06 10:40:00,101.35,101.41,101.35,101.38,30378.0,93.2853,93.3405,93.2853,93.3129,30378.0
2016-06-06 10:45:00,101.39,101.39,101.34,101.34,6811.0,93.3221,93.3221,93.2761,93.2761,6811.0
2016-06-06 10:50:00,101.34,101.35,101.32,101.33,4877.0,93.2761,93.2853,93.2577,93.2669,4877.0
2016-06-06 10:55:00,101.35,101.42,101.34,101.4,5025.0,93.2853,93.3497,93.2761,93.3313,5025.0
2016-06-06 11:00:00,101.39,101.4,101.37,101.39,6140.0,93.3221,93.3313,93.3037,93.3221,6140.0
2016-06-06 11:05:00,101.37,101.45,101.37,101.45,3317.0,93.3037,93.3773,93.3037,93.3773,3317.0
2016-06-06 11:10:00,101.44,101.44,101.41,101.42,4697.0,93.3681,93.3681,93.3405,93.3497,4697.0
2016-06-06 11:15:00,101.41,101.42,101.39,101.39,1783.0,93.3405,93.3497,93.3221,93.3221,1783.0
2016-06-06 11:20:00,101.4,101.4,101.35,101.35,17428.0,93.3313,93.3313,93.2853,93.2853,17428.0
2016-06-06 11:25:00,101.36,101.4,101.36,101.36,3471.0,93.2945,93.3313,93.2945,93.2945,3471.0
2016-06-06 11:30:00,101.35,101.37,101.34,101.35,7963.0,93.2853,93.3037,93.2761,93.2853,7963.0
2016-06-06 11:35:00,101.35,101.41,101.34,101.41,6946.0,93.2853,93.3405,93.2761,93.3405,6946.0
2016-06-06 11:40:00,101.42,101.44,101.39,101.42,5031.0,93.3497,93.3681,93.3221,93.3497,5031.0
2016-06-06 11:45:00,101.44,101.45,101.4,101.41,6695.0,93.3681,93.3773,93.3313,93.3405,6695.0
2016-06-06 11:50:00,101.41,101.43,101.4,101.41,8623.0,93.3405,93.3589,93.3313,93.3405,8623.0
2016-06-06 11:55:00,101.42,101.42,101.31,101.34,13938.0,93.3497,93.3497,93.2485,93.2761,13938.0
2016-06-06 12:00:00,101.34,101.34,101.31,101.31,7079.0,93.2761,93.2761,93.2485,93.2485,7079.0
2016-06-06 12:05:00,101.31,101.31,101.26,101.27,5553.0,93.2485,93.2485,93.2025,93.2117,5553.0
2016-06-06 12:10:00,101.27,101.3,101.26,101.27,9894.0,93.2117,93.2393,93.2025,93.2117,9894.0
2016-06-06 12:15:00,101.27,101.28,101.23,101.27,15256.0,93.2117,93.2209,93.1748,93.2117,15256.0
2016-06-06 12:20:00,101.27,101.3,101.27,101.28,12702.0,93.2117,93.2393,93.2117,93.2209,12702.0
2016-06-06 12:25:00,101.3,101.3,101.25,101.3,25351.0,93.2393,93.2393,93.1933,93.2393,25351.0
2016-06-06 12:30:00,101.3,101.35,101.21,101.35,35304.0,93.2393,93.2853,93.1564,93.2853,35304.0
2016-06-06 12:35:00,101.35,101.36,101.28,101.29,11893.0,93.2853,93.2945,93.2209,93.2301,11893.0
2016-06-06 12:40:00,101.3,101.35,101.27,101.35,9093.0,93.2393,93.2853,93.2117,93.2853,9093.0
2016-06-06 12:45:00,101.35,101.35,101.23,101.23,10876.0,93.2853,93.2853,93.1748,93.1748,10876.0
2016-06-06 12:50:00,101.25,101.25,101.09,101.14,28106.0,93.1933,93.1933,93.046,93.092,28106.0
2016-06-06 12:55:00,101.13,101.21,101.06,101.21,8922.0,93.0828,93.1564,93.0184,93.1564,8922.0
2016-06-06 13:00:00,101.21,101.22,101.19,101.2,5758.0,93.1564,93.1656,93.138,93.1472,5758.0
2016-06-06 13:05:00,101.22,101.31,101.22,101.29,40080.0,93.1656,93.2485,93.1656,93.2301,40080.0
2016-06-06 13:10:00,101.32,101.38,101.32,101.37,10495.0,93.2577,93.3129,93.2577,93.3037,10495.0
2016-06-06 13:15:00,101.38,101.41,101.36,101.36,5941.0,93.3129,93.3405,93.2945,93.2945,5941.0
2016-06-06 13:20:00,101.37,101.42,101.36,101.38,10452.0,93.3037,93.3497,93.2945,93.3129,10452.0
2016-06-06 13:25:00,101.39,101.39,101.37,101.38,3052.0,93.3221,93.3221,93.3037,93.3129,3052.0
2016-06-06 13:30:00,101.39,101.39,101.34,101.38,8692.0,93.3221,93.3221,93.2761,93.3129,8692.0
2016-06-06 13:35:00,101.37,101.39,101.36,101.36,11727.0,93.3037,93.3221,93.2945,93.2945,11727.0
2016-06-06 13:40:00,101.35,101.37,101.34,101.35,4454.0,93.2853,93.3037,93.2761,93.2853,4454.0
2016-06-06 13:45:00,101.36,101.38,101.35,101.38,625.0,93.2945,93.3129,93.2853,93.3129,625.0
2016-06-06 13:50:00,101.4,101.49,101.4,101.49,3917.0,93.3313,93.4142,93.3313,93.4142,3917.0
2016-06-06 13:55:00,101.48,101.52,101.45,101.49,12245.0,93.405,93.4418,93.3773,93.4142,12245.0
2016-06-06 14:00:00,101.48,101.51,101.48,101.51,4386.0,93.405,93.4326,93.405,93.4326,4386.0
2016-06-06 14:05:00,101.5,101.53,101.45,101.53,8033.0,93.4234,93.451,93.3773,93.451,8033.0
2016-06-06 14:10:00,101.53,101.55,101.52,101.54,7362.0,93.451,93.4694,93.4418,93.4602,7362.0
2016-06-06 14:15:00,101.55,101.6,101.55,101.59,19594.0,93.4694,93.5154,93.4694,93.5062,19594.0
2016-06-06 14:20:00,101.59,101.63,101.58,101.6,58803.0,93.5062,93.543,93.497,93.5154,58803.0
2016-06-06 14:25:00,101.61,101.65,101.59,101.62,14351.0,93.5246,93.5614,93.5062,93.5338,14351.0
2016-06-06 14:30:00,101.62,101.62,101.58,101.59,12286.0,93.5338,93.5338,93.497,93.5062,12286.0
2016-06-06 14:35:00,101.59,101.6,101.56,101.57,9646.0,93.5062,93.5154,93.4786,93.4878,9646.0
2016-06-06 14:40:00,101.57,101.59,101.56,101.58,14354.0,93.4878,93.5062,93.4786,93.497,14354.0
2016-06-06 14:45:00,101.59,101.6,101.56,101.58,46988.0,93.5062,93.5154,93.4786,93.497,46988.0
2016-06-06 14:50:00,101.58,101.61,101.57,101.61,17790.0,93.497,93.5246,93.4878,93.5246,17790.0
2016-06-06 14:55:00,101.61,101.62,101.54,101.55,7185.0,93.5246,93.5338,93.4602,93.4694,7185.0
2016-06-06 15:00:00,101.55,101.57,101.54,101.55,10240.0,93.4694,93.4878,93.4602,93.4694,10240.0
2016-06-06 15:05:00,101.55,101.57,101.52,101.53,4764.0,93.4694,93.4878,93.4418,93.451,4764.0
2016-06-06 15:10:00,101.55,101.59,101.54,101.59,3923.0,93.4694,93.5062,93.4602,93.5062,3923.0
2016-06-06 15:15:00,101.6,101.6,101.53,101.57,7679.0,93.5154,93.5154,93.451,93.4878,7679.0
2016-06-06 15:20:00,101.58,101.58,101.54,101.55,3672.0,93.497,93.497,93.4602,93.4694,3672.0
2016-06-06 15:25:00,101.56,101.57,101.53,101.53,5997.0,93.4786,93.4878,93.451,93.451,5997.0
2016-06-06 15:30:00,101.53,101.56,101.52,101.56,8963.0,93.451,93.4786,93.4418,93.4786,8963.0
2016-06-06 15:35:00,101.55,101.58,101.55,101.57,14755.0,93.4694,93.497,93.4694,93.4878,14755.0
2016-06-06 15:40:00,101.57,101.59,101.54,101.55,13699.0,93.4878,93.5062,93.4602,93.4694,13699.0
2016-06-06 15:45:00,101.55,101.57,101.52,101.53,26649.0,93.4694,93.4878,93.4418,93.451,26649.0
2016-06-06 15:50:00,101.53,101.53,101.45,101.45,49158.0,93.451,93.451,93.3773,93.3773,49158.0
2016-06-06 15:55:00,101.46,101.5,101.44,101.46,33889.0,93.3865,93.4234,93.3681,93.3865,33889.0
2016-06-07 09:30:00,101.53,101.56,101.41,101.52,54691.0,93.451,93.4786,93.3405,93.4418,54691.0
2016-06-07 09:35:00,101.55,101.56,101.5,101.55,18062.0,93.4694,93.4786,93.4234,93.4694,18062.0
2016-06-07 09:40:00,101.55,101.56,101.51,101.51,11154.0,93.4694,93.4786,93.4326,93.4326,11154.0
2016-06-07 09:45:00,101.54,101.62,101.49,101.62,13248.0,93.4602,93.5338,93.4142,93.5338,13248.0
2016-06-07 09:50:00,101.61,101.61,101.51,101.57,100324.0,93.5246,93.5246,93.4326,93.4878,100324.0
2016-06-07 09:55:00,101.57,101.58,101.54,101.56,40401.0,93.4878,93.497,93.4602,93.4786,40401.0
2016-06-07 10:00:00,101.59,101.64,101.57,101.64,15194.0,93.5062,93.5522,93.4878,93.5522,15194.0
2016-06-07 10:05:00,101.63,101.65,101.59,101.63,15419.0,93.543,93.5614,93.5062,93.543,15419.0
2016-06-07 10:10:00,101.64,101.68,101.59,101.6,31262.0,93.5522,93.589,93.5062,93.5154,31262.0
2016-06-07 10:15:00,101.6,101.64,101.59,101.62,10305.0,93.5154,93.5522,93.5062,93.5338,10305.0
2016-06-07 10:20:00,101.63,101.65,101.58,101.64,48206.0,93.543,93.5614,93.497,93.5522,48206.0
2016-06-07 10:25:00,101.64,101.64,101.6,101.64,22819.0,93.5522,93.5522,93.5154,93.5522,22819.0
2016-06-07 10:30:00,101.65,101.68,101.65,101.65,8608.0,93.5614,93.589,93.5614,93.5614,8608.0
2016-06-07 10:35:00,101.65,101.68,101.64,101.65,15689.0,93.5614,93.589,93.5522,93.5614,15689.0
2016-06-07 10:40:00,101.65,101.69,101.64,101.68,6809.0,93.5614,93.5982,93.5522,93.589,6809.0
2016-06-07 10:45:00,101.68,101.69,101.58,101.6,61535.0,93.589,93.5982,93.497,93.5154,61535.0
2016-06-07 10:50:00,101.58,101.58,101.51,101.54,882826.0,93.497,93.497,93.4326,93.4602,882826.0
2016-06-07 10:55:00,101.56,101.57,101.53,101.57,7551.0,93.4786,93.4878,93.451,93.4878,7551.0
2016-06-07 11:00:00,101.56,101.59,101.55,101.57,20863.0,93.4786,93.5062,93.4694,93.4878,20863.0
2016-06-07 11:05:00,101.58,101.61,101.56,101.61,25901.0,93.497,93.5246,93.4786,93.5246,25901.0
2016-06-07 11:10:00,101.61,101.64,101.59,101.6,31059.0,93.5246,93.5522,93.5062,93.5154,31059.0
2016-06-07 11:15:00,101.6,101.64,101.58,101.64,6094.0,93.5154,93.5522,93.497,93.5522,6094.0
2016-06-07 11:20:00,101.65,101.69,101.64,101.65,18428.0,93.5614,93.5982,93.5522,93.5614,18428.0
2016-06-07 11:25:00,101.65,101.69,101.63,101.69,11686.0,93.5614,93.5982,93.543,93.5982,11686.0
2016-06-07 11:30:00,101.69,101.72,101.67,101.7,8922.0,93.5982,93.6259,93.5798,93.6074,8922.0
2016-06-07 11:35:00,101.71,101.72,101.65,101.67,7089.0,93.6166,93.6259,93.5614,93.5798,7089.0
2016-06-07 11:40:00,101.66,101.7,101.66,101.69,6452.0,93.5706,93.6074,93.5706,93.5982,6452.0
2016-06-07 11:45:00,101.7,101.72,101.68,101.68,3078.0,93.6074,93.6259,93.589,93.589,3078.0
2016-06-07 11:50:00,101.67,101.69,101.64,101.68,25735.0,93.5798,93.5982,93.5522,93.589,25735.0
2016-06-07 11:55:00,101.67,101.68,101.65,101.66,8397.0,93.5798,93.589,93.5614,93.5706,8397.0
2016-06-07 12:00:00,101.67,101.7,101.66,101.68,8881.0,93.5798,93.6074,93.5706,93.589,8881.0
2016-06-07 12:05:00,101.67,101.7,101.66,101.68,7320.0,93.5798,93.6074,93.5706,93.589,7320.0
2016-06-07 12:10:00,101.69,101.71,101.68,101.71,5411.0,93.5982,93.6166,93.589,93.6166,5411.0
2016-06-07 12:15:00,101.72,101.73,101.7,101.7,3854.0,93.6259,93.6351,93.6074,93.6074,3854.0
2016-06-07 12:20:00,101.69,101.72,101.69,101.72,4298.0,93.5982,93.6259,93.5982,93.6259,4298.0
2016-06-07 12:25:00,101.72,101.74,101.71,101.73,10749.0,93.6259,93.6443,93.6166,93.6351,10749.0
2016-06-07 12:30:00,101.74,101.77,101.74,101.76,9463.0,93.6443,93.6719,93.6443,93.6627,9463.0
2016-06-07 12:35:00,101.75,101.76,101.74,101.76,5470.0,93.6535,93.6627,93.6443,93.6627,5470.0
2016-06-07 12:40:00,101.75,101.79,101.75,101.78,14351.0,93.6535,93.6903,93.6535,93.6811,14351.0
2016-06-07 12:45:00,101.78,101.78,101.76,101.77,2021.0,93.6811,93.6811,93.6627,93.6719,2021.0
2016-06-07 12:50:00,101.75,101.76,101.73,101.74,4033.0,93.6535,93.6627,93.6351,93.6443,4033.0
2016-06-07 12:55:00,101.74,101.76,101.73,101.76,7029.0,93.6443,93.6627,93.6351,93.6627,7029.0
2016-06-07 13:00:00,101.77,101.79,101.76,101.79,2958.0,93.6719,93.6903,93.6627,93.6903,2958.0
2016-06-07 13:05:00,101.79,101.8,101.78,101.79,8486.0,93.6903,93.6995,93.6811,93.6903,8486.0
2016-06-07 13:10:00,101.78,101.78,101.75,101.76,3286.0,93.6811,93.6811,93.6535,93.6627,3286.0
2016-06-07 13:15:00,101.76,101.78,101.75,101.78,3453.0,93.6627,93.6811,93.6535,93.6811,3453.0
2016-06-07 13:20:00,101.78,101.82,101.78,101.8,3798.0,93.6811,93.7179,93.6811,93.6995,3798.0
2016-06-07 13:25:00,101.79,101.8,101.78,101.8,11533.0,93.6903,93.6995,93.6811,93.6995,11533.0
2016-06-07 13:30:00,101.8,101.8,101.78,101.8,4433.0,93.6995,93.6995,93.6811,93.6995,4433.0
2016-06-07 13:35:00,101.8,101.8,101.77,101.78,5517.0,93.6995,93.6995,93.6719,93.6811,5517.0
2016-06-07 13:40:00,101.77,101.79,101.76,101.77,9837.0,93.6719,93.6903,93.6627,93.6719,9837.0
2016-06-07 13:45:00,101.77,101.79,101.76,101.78,7055.0,93.6719,93.6903,93.6627,93.6811,7055.0
2016-06-07 13:50:00,101.77,101.77,101.7,101.7,5634.0,93.6719,93.6719,93.6074,93.6074,5634.0
2016-06-07 13:55:00,101.71,101.72,101.69,101.69,11677.0,93.6166,93.6259,93.5982,93.5982,11677.0
2016-06-07 14:00:00,101.7,101.72,101.69,101.7,13506.0,93.6074,93.6259,93.5982,93.6074,13506.0
2016-06-07 14:05:00,101.71,101.73,101.7,101.72,9526.0,93.6166,93.6351,93.6074,93.6259,9526.0
2016-06-07 14:10:00,101.71,101.72,101.69,101.72,15828.0,93.6166,93.6259,93.5982,93.6259,15828.0
2016-06-07 14:15:00,101.72,101.72,101.7,101.7,7159.0,93.6259,93.6259,93.6074,93.6074,7159.0
2016-06-07 14:20:00,101.7,101.76,101.7,101.75,21657.0,93.6074,93.6627,93.6074,93.6535,21657.0
2016-06-07 14:25:00,101.76,101.78,101.73,101.73,13005.0,93.6627,93.6811,93.6351,93.6351,13005.0
2016-06-07 14:30:00,101.72,101.74,101.7,101.74,11117.0,93.6259,93.6443,93.6074,93.6443,11117.0
2016-06-07 14:35:00,101.73,101.74,101.68,101.7,14282.0,93.6351,93.6443,93.589,93.6074,14282.0
2016-06-07 14:40:00,101.7,101.72,101.69,101.71,7608.0,93.6074,93.6259,93.5982,93.6166,7608.0
2016-06-07 14:45:00,101.71,101.72,101.67,101.68,21216.0,93.6166,93.6259,93.5798,93.589,21216.0
2016-06-07 14:50:00,101.67,101.72,101.67,101.71,10270.0,93.5798,93.6259,93.5798,93.6166,10270.0
2016-06-07 14:55:00,101.71,101.71,101.65,101.66,13099.0,93.6166,93.6166,93.5614,93.5706,13099.0
2016-06-07 15:00:00,101.66,101.7,101.65,101.67,10976.0,93.5706,93.6074,93.5614,93.5798,10976.0
2016-06-07 15:05:00,101.66,101.67,101.64,101.64,9576.0,93.5706,93.5798,93.5522,93.5522,9576.0
2016-06-07 15:10:00,101.63,101.65,101.6,101.6,7756.0,93.543,93.5614,93.5154,93.5154,7756.0
2016-06-07 15:15:00,101.59,101.62,101.58,101.61,8500.0,93.5062,93.5338,93.497,93.5246,8500.0
2016-06-07 15:20:00,101.61,101.63,101.59,101.61,22144.0,93.5246,93.543,93.5062,93.5246,22144.0
2016-06-07 15:25:00,101.6,101.64,101.6,101.63,14523.0,93.5154,93.5522,93.5154,93.543,14523.0
2016-06-07 15:30:00,101.63,101.64,101.61,101.64,7059.0,93.543,93.5522,93.5246,93.5522,7059.0
2016-06-07 15:35:00,101.63,101.64,101.52,101.56,25037.0,93.543,93.5522,93.4418,93.4786,25037.0
2016-06-07 15:40:00,101.56,101.56,101.48,101.48,5872.0,93.4786,93.4786,93.405,93.405,5872.0
2016-06-07 15:45:00,101.48,101.52,101.46,101.46,18743.0,93.405,93.4418,93.3865,93.3865,18743.0
2016-06-07 15:50:00,101.45,101.48,101.45,101.46,18981.0,93.3773,93.405,93.3773,93.3865,18981.0
2016-06-07 15:55:00,101.46,101.49,101.43,101.49,108804.0,93.3865,93.4142,93.3589,93.4142,108804.0
2016-06-08 09:30:00,101.47,101.71,101.47,101.56,23450.0,93.3957,93.6166,93.3957,93.4786,23450.0
2016-06-08 09:35:00,101.59,101.64,101.57,101.63,15609.0,93.5062,93.5522,93.4878,93.543,15609.0
2016-06-08 09:40:00,101.68,101.72,101.67,101.7,7011.0,93.589,93.6259,93.5798,93.6074,7011.0
2016-06-08 09:45:00,101.72,101.77,101.7,101.75,10430.0,93.6259,93.6719,93.6074,93.6535,10430.0
2016-06-08 09:50:00,101.75,101.78,101.74,101.75,6125.0,93.6535,93.6811,93.6443,93.6535,6125.0
2016-06-08 09:55:00,101.77,101.79,101.74,101.79,7638.0,93.6719,93.6903,93.6443,93.6903,7638.0
2016-06-08 10:00:00,101.78,101.78,101.68,101.72,9844.0,93.6811,93.6811,93.589,93.6259,9844.0
2016-06-08 10:05:00,101.72,101.73,101.65,101.65,36157.0,93.6259,93.6351,93.5614,93.5614,36157.0
2016-06-08 10:10:00,101.65,101.65,101.54,101.57,52800.0,93.5614,93.5614,93.4602,93.4878,52800.0
2016-06-08 10:15:00,101.56,101.56,101.47,101.52,11237.0,93.4786,93.4786,93.3957,93.4418,11237.0
2016-06-08 10:20:00,101.51,101.57,101.51,101.56,8834.0,93.4326,93.4878,93.4326,93.4786,8834.0
2016-06-08 10:25:00,101.54,101.6,101.54,101.58,5196.0,93.4602,93.5154,93.4602,93.497,5196.0
2016-06-08 10:30:00,101.57,101.65,101.55,101.62,13602.0,93.4878,93.5614,93.4694,93.5338,13602.0
2016-06-08 10:35:00,101.62,101.64,101.61,101.63,4614.0,93.5338,93.5522,93.5246,93.543,4614.0
2016-06-08 10:40:00,101.62,101.66,101.59,101.65,15523.0,93.5338,93.5706,93.5062,93.5614,15523.0
2016-06-08 10:45:00,101.65,101.66,101.63,101.66,10593.0,93.5614,93.5706,93.543,93.5706,10593.0
2016-06-08 10:50:00,101.66,101.67,101.59,101.61,9927.0,93.5706,93.5798,93.5062,93.5246,9927.0
2016-06-08 10:55:00,101.61,101.61,101.53,101.55,11396.0,93.5246,93.5246,93.451,93.4694,11396.0
2016-06-08 11:00:00,101.54,101.55,101.49,101.5,8615.0,93.4602,93.4694,93.4142,93.4234,8615.0
2016-06-08 11:05:00,101.51,101.52,101.47,101.49,16852.0,93.4326,93.4418,93.3957,93.4142,16852.0
2016-06-08 11:10:00,101.5,101.55,101.47,101.55,19913.0,93.4234,93.4694,93.3957,93.4694,19913.0
2016-06-08 11:15:00,101.56,101.59,101.53,101.55,5972.0,93.4786,93.5062,93.451,93.4694,5972.0
2016-06-08 11:20:00,101.54,101.57,101.54,101.54,6296.0,93.4602,93.4878,93.4602,93.4602,6296.0
2016-06-08 11:25:00,101.53,101.61,101.51,101.6,7354.0,93.451,93.5246,93.4326,93.5154,7354.0
2016-06-08 11:30:00,101.59,101.66,101.59,101.66,23450.0,93.5062,93.5706,93.5062,93.5706,23450.0
2016-06-08 11:35:00,101.67,101.72,101.67,101.72,12327.0,93.5798,93.6259,93.5798,93.6259,12327.0
2016-06-08 11:40:00,101.73,101.74,101.7,101.72,4892.0,93.6351,93.6443,93.6074,93.6259,4892.0
2016-06-08 11:45:00,101.72,101.75,101.71,101.73,2532.0,93.6259,93.6535,93.6166,93.6351,2532.0
2016-06-08 11:50:00,101.73,101.73,101.69,101.7,3068.0,93.6351,93.6351,93.5982,93.6074,3068.0
2016-06-08 11:55:00,101.72,101.73,101.7,101.7,2814.0,93.6259,93.6351,93.6074,93.6074,2814.0
2016-06-08 12:00:00,101.71,101.74,101.7,101.74,5417.0,93.6166,93.6443,93.6074,93.6443,5417.0
2016-06-08 12:05:00,101.76,101.78,101.76,101.77,4952.0,93.6627,93.6811,93.6627,93.6719,4952.0
2016-06-08 12:10:00,101.79,101.81,101.77,101.79,3011.0,93.6903,93.7087,93.6719,93.6903,3011.0
2016-06-08 12:15:00,101.79,101.79,101.75,101.75,6090.0,93.6903,93.6903,93.6535,93.6535,6090.0
2016-06-08 12:20:00,101.75,101.79,101.75,101.79,3340.0,93.6535,93.6903,93.6535,93.6903,3340.0
2016-06-08 12:25:00,101.78,101.79,101.77,101.78,2228.0,93.6811,93.6903,93.6719,93.6811,2228.0
2016-06-08 12:30:00,101.8,101.83,101.76,101.76,4232.0,93.6995,93.7271,93.6627,93.6627,4232.0
2016-06-08 12:35:00,101.77,101.78,101.72,101.72,2881.0,93.6719,93.6811,93.6259,93.6259,2881.0
2016-06-08 12:40:00,101.71,101.73,101.7,101.73,1235.0,93.6166,93.6351,93.6074,93.6351,1235.0
2016-06-08 12:45:00,101.73,101.74,101.7,101.72,3937.0,93.6351,93.6443,93.6074,93.6259,3937.0
2016-06-08 12:50:00,101.72,101.73,101.7,101.73,1600.0,93.6259,93.6351,93.6074,93.6351,1600.0
2016-06-08 12:55:00,101.73,101.77,101.72,101.77,3263.0,93.6351,93.6719,93.6259,93.6719,3263.0
2016-06-08 13:00:00,101.76,101.76,101.75,101.76,9461.0,93.6627,93.6627,93.6535,93.6627,9461.0
2016-06-08 13:05:00,101.75,101.78,101.75,101.77,7860.0,93.6535,93.6811,93.6535,93.6719,7860.0
2016-06-08 13:10:00,101.76,101.8,101.75,101.78,5351.0,93.6627,93.6995,93.6535,93.6811,5351.0
2016-06-08 13:15:00,101.78,101.81,101.77,101.8,14802.0,93.6811,93.7087,93.6719,93.6995,14802.0
2016-06-08 13:20:00,101.8,101.8,101.72,101.73,8091.0,93.6995,93.6995,93.6259,93.6351,8091.0
2016-06-08 13:25:00,101.74,101.75,101.71,101.71,2840.0,93.6443,93.6535,93.6166,93.6166,2840.0
2016-06-08 13:30:00,101.69,101.72,101.69,101.72,2692.0,93.5982,93.6259,93.5982,93.6259,2692.0
2016-06-08 13:35:00,101.72,101.72,101.69,101.7,3019.0,93.6259,93.6259,93.5982,93.6074,3019.0
2016-06-08 13:40:00,101.7,101.73,101.69,101.72,11965.0,93.6074,93.6351,93.5982,93.6259,11965.0
2016-06-08 13:45:00,101.71,101.72,101.69,101.7,5394.0,93.6166,93.6259,93.5982,93.6074,5394.0
2016-06-08 13:50:00,101.71,101.73,101.7,101.72,5602.0,93.6166,93.6351,93.6074,93.6259,5602.0
2016-06-08 13:55:00,101.72,101.75,101.71,101.74,10352.0,93.6259,93.6535,93.6166,93.6443,10352.0
2016-06-08 14:00:00,101.75,101.75,101.72,101.73,12757.0,93.6535,93.6535,93.6259,93.6351,12757.0
2016-06-08 14:05:00,101.74,101.74,101.69,101.72,4787.0,93.6443,93.6443,93.5982,93.6259,4787.0
2016-06-08 14:10:00,101.72,101.74,101.71,101.74,6984.0,93.6259,93.6443,93.6166,93.6443,6984.0
2016-06-08 14:15:00,101.73,101.81,101.73,101.78,10552.0,93.6351,93.7087,93.6351,93.6811,10552.0
2016-06-08 14:20:00,101.78,101.79,101.76,101.79,7437.0,93.6811,93.6903,93.6627,93.6903,7437.0
2016-06-08 14:25:00,101.79,101.84,101.79,101.84,6722.0,93.6903,93.7363,93.6903,93.7363,6722.0
2016-06-08 14:30:00,101.84,101.85,101.82,101.84,13887.0,93.7363,93.7455,93.7179,93.7363,13887.0
2016-06-08 14:35:00,101.85,101.88,101.83,101.86,13548.0,93.7455,93.7731,93.7271,93.7547,13548.0
2016-06-08 14:40:00,101.85,101.87,101.83,101.86,6427.0,93.7455,93.7639,93.7271,93.7547,6427.0
2016-06-08 14:45:00,101.87,101.9,101.84,101.86,10534.0,93.7639,93.7915,93.7363,93.7547,10534.0
2016-06-08 14:50:00,101.85,101.89,101.85,101.88,13249.0,93.7455,93.7823,93.7455,93.7731,13249.0
2016-06-08 14:55:00,101.9,101.9,101.87,101.88,10663.0,93.7915,93.7915,93.7639,93.7731,10663.0
2016-06-08 15:00:00,101.88,101.89,101.84,101.89,10962.0,93.7731,93.7823,93.7363,93.7823,10962.0
2016-06-08 15:05:00,101.88,101.89,101.86,101.89,9617.0,93.7731,93.7823,93.7547,93.7823,9617.0
2016-06-08 15:10:00,101.89,101.93,101.86,101.92,24296.0,93.7823,93.8191,93.7547,93.8099,24296.0
2016-06-08 15:15:00,101.91,101.91,101.86,101.86,31244.0,93.8007,93.8007,93.7547,93.7547,31244.0
2016-06-08 15:20:00,101.86,101.86,101.81,101.83,9384.0,93.7547,93.7547,93.7087,93.7271,9384.0
2016-06-08 15:25:00,101.83,101.84,101.83,101.83,5700.0,93.7271,93.7363,93.7271,93.7271,5700.0
2016-06-08 15:30:00,101.83,101.83,101.78,101.8,8889.0,93.7271,93.7271,93.6811,93.6995,8889.0
2016-06-08 15:35:00,101.79,101.83,101.79,101.82,18140.0,93.6903,93.7271,93.6903,93.7179,18140.0
2016-06-08 15:40:00,101.82,101.84,101.8,101.83,12817.0,93.7179,93.7363,93.6995,93.7271,12817.0
2016-06-08 15:45:00,101.82,101.85,101.82,101.85,28924.0,93.7179,93.7455,93.7179,93.7455,28924.0
2016-06-08 15:50:00,101.84,101.87,101.8,101.8,13501.0,93.7363,93.7639,93.6995,93.6995,13501.0
2016-06-08 15:55:00,101.82,101.82,101.79,101.81,32519.0,93.7179,93.7179,93.6903,93.7087,32519.0
2016-06-09 09:30:00,101.45,101.61,101.44,101.46,34927.0,93.3773,93.5246,93.3681,93.3865,34927.0
2016-06-09 09:35:00,101.56,101.59,101.55,101.55,1353.0,93.4786,93.5062,93.4694,93.4694,1353.0
2016-06-09 09:40:00,101.58,101.65,101.58,101.58,7322.0,93.497,93.5614,93.497,93.497,7322.0
2016-06-09 09:45:00,101.58,101.69,101.52,101.66,13828.0,93.497,93.5982,93.4418,93.5706,13828.0
2016-06-09 09:50:00,101.68,101.73,101.67,101.72,29074.0,93.589,93.6351,93.5798,93.6259,29074.0
2016-06-09 09:55:00,101.73,101.75,101.67,101.73,40050.0,93.6351,93.6535,93.5798,93.6351,40050.0
2016-06-09 10:00:00,101.7,101.7,101.58,101.59,47608.0,93.6074,93.6074,93.497,93.5062,47608.0
2016-06-09 10:05:00,101.63,101.63,101.5,101.56,26424.0,93.543,93.543,93.4234,93.4786,26424.0
2016-06-09 10:10:00,101.56,101.61,101.56,101.58,5898.0,93.4786,93.5246,93.4786,93.497,5898.0
2016-06-09 10:15:00,101.58,101.65,101.55,101.58,8333.0,93.497,93.5614,93.4694,93.497,8333.0
2016-06-09 10:20:00,101.6,101.61,101.58,101.6,3043.0,93.5154,93.5246,93.497,93.5154,3043.0
2016-06-09 10:25:00,101.61,101.62,101.55,101.56,5369.0,93.5246,93.5338,93.4694,93.4786,5369.0
2016-06-09 10:30:00,101.57,101.58,101.48,101.49,15059.0,93.4878,93.497,93.405,93.4142,15059.0
2016-06-09 10:35:00,101.46,101.56,101.46,101.55,4441.0,93.3865,93.4786,93.3865,93.4694,4441.0
2016-06-09 10:40:00,101.53,101.63,101.51,101.62,17231.0,93.451,93.543,93.4326,93.5338,17231.0
2016-06-09 10:45:00,101.63,101.66,101.6,101.64,3340.0,93.543,93.5706,93.5154,93.5522,3340.0
2016-06-09 10:50:00,101.65,101.68,101.62,101.63,1808.0,93.5614,93.589,93.5338,93.543,1808.0
2016-06-09 10:55:00,101.64,101.64,101.56,101.59,4475.0,93.5522,93.5522,93.4786,93.5062,4475.0
2016-06-09 11:00:00,101.59,101.6,101.58,101.6,1735.0,93.5062,93.5154,93.497,93.5154,1735.0
2016-06-09 11:05:00,101.66,101.68,101.63,101.65,6960.0,93.5706,93.589,93.543,93.5614,6960.0
2016-06-09 11:10:00,101.67,101.67,101.61,101.61,11194.0,93.5798,93.5798,93.5246,93.5246,11194.0
2016-06-09 11:15:00,101.64,101.64,101.57,101.57,8991.0,93.5522,93.5522,93.4878,93.4878,8991.0
2016-06-09 11:20:00,101.55,101.58,101.51,101.55,84044.0,93.4694,93.497,93.4326,93.4694,84044.0
2016-06-09 11:25:00,101.55,101.57,101.5,101.51,33389.0,93.4694,93.4878,93.4234,93.4326,33389.0
2016-06-09 11:30:00,101.5,101.54,101.47,101.53,4705.0,93.4234,93.4602,93.3957,93.451,4705.0
2016-06-09 11:35:00,101.54,101.54,101.49,101.53,8493.0,93.4602,93.4602,93.4142,93.451,8493.0
2016-06-09 11:40:00,101.54,101.55,101.51,101.52,7108.0,93.4602,93.4694,93.4326,93.4418,7108.0
2016-06-09 11:45:00,101.51,101.51,101.46,101.47,2119.0,93.4326,93.4326,93.3865,93.3957,2119.0
2016-06-09 11:50:00,101.48,101.5,101.41,101.46,170321.0,93.405,93.4234,93.3405,93.3865,170321.0
2016-06-09 11:55:00,101.46,101.47,101.44,101.46,10417.0,93.3865,93.3957,93.3681,93.3865,10417.0
2016-06-09 12:00:00,101.46,101.47,101.42,101.47,9015.0,93.3865,93.3957,93.3497,93.3957,9015.0
2016-06-09 12:05:00,101.48,101.48,101.45,101.45,1330.0,93.405,93.405,93.3773,93.3773,1330.0
2016-06-09 12:10:00,101.45,101.46,101.35,101.38,8136.0,93.3773,93.3865,93.2853,93.3129,8136.0
2016-06-09 12:15:00,101.39,101.39,101.35,101.37,4800.0,93.3221,93.3221,93.2853,93.3037,4800.0
2016-06-09 12:20:00,101.38,101.39,101.35,101.37,43241.0,93.3129,93.3221,93.2853,93.3037,43241.0
2016-06-09 12:25:00,101.36,101.42,101.36,101.42,5896.0,93.2945,93.3497,93.2945,93.3497,5896.0
2016-06-09 12:30:00,101.43,101.49,101.42,101.46,45773.0,93.3589,93.4142,93.3497,93.3865,45773.0
2016-06-09 12:35:00,101.48,101.49,101.46,101.47,9459.0,93.405,93.4142,93.3865,93.3957,9459.0
2016-06-09 12:40:00,101.48,101.51,101.47,101.49,3026.0,93.405,93.4326,93.3957,93.4142,3026.0
2016-06-09 12:45:00,101.49,101.5,101.45,101.48,25019.0,93.4142,93.4234,93.3773,93.405,25019.0
2016-06-09 12:50:00,101.47,101.54,101.47,101.53,3508.0,93.3957,93.4602,93.3957,93.451,3508.0
2016-06-09 12:55:00,101.55,101.58,101.54,101.55,10152.0,93.4694,93.497,93.4602,93.4694,10152.0
2016-06-09 13:00:00,101.55,101.58,101.53,101.53,9044.0,93.4694,93.497,93.451,93.451,9044.0
2016-06-09 13:05:00,101.53,101.53,101.5,101.51,4090.0,93.451,93.451,93.4234,93.4326,4090.0
2016-06-09 13:10:00,101.51,101.52,101.49,101.51,1640.0,93.4326,93.4418,93.4142,93.4326,1640.0
2016-06-09 13:15:00,101.52,101.66,101.52,101.66,5161.0,93.4418,93.5706,93.4418,93.5706,5161.0
2016-06-09 13:20:00,101.65,101.67,101.62,101.66,7606.0,93.5614,93.5798,93.5338,93.5706,7606.0
2016-06-09 13:25:00,101.65,101.66,101.63,101.63,7612.0,93.5614,93.5706,93.543,93.543,7612.0
2016-06-09 13:30:00,101.63,101.68,101.63,101.65,9158.0,93.543,93.589,93.543,93.5614,9158.0
2016-06-09 13:35:00,101.65,101.65,101.62,101.65,2021.0,93.5614,93.5614,93.5338,93.5614,2021.0
2016-06-09 13:40:00,101.63,101.63,101.6,101.61,14268.0,93.543,93.543,93.5154,93.5246,14268.0
2016-06-09 13:45:00,101.6,101.61,101.57,101.57,2306.0,93.5154,93.5246,93.4878,93.4878,2306.0
2016-06-09 13:50:00,101.58,101.59,101.45,101.49,16396.0,93.497,93.5062,93.3773,93.4142,16396.0
2016-06-09 13:55:00,101.49,101.57,101.48,101.56,8689.0,93.4142,93.4878,93.405,93.4786,8689.0
2016-06-09 14:00:00,101.56,101.56,101.52,101.54,4637.0,93.4786,93.4786,93.4418,93.4602,4637.0
2016-06-09 14:05:00,101.54,101.54,101.51,101.52,3562.0,93.4602,93.4602,93.4326,93.4418,3562.0
2016-06-09 14:10:00,101.51,101.62,101.5,101.62,9809.0,93.4326,93.5338,93.4234,93.5338,9809.0
2016-06-09 14:15:00,101.61,101.61,101.58,101.59,7816.0,93.5246,93.5246,93.497,93.5062,7816.0
2016-06-09 14:20:00,101.58,101.59,101.55,101.57,17290.0,93.497,93.5062,93.4694,93.4878,17290.0
2016-06-09 14:25:00,101.59,101.62,101.54,101.55,10624.0,93.5062,93.5338,93.4602,93.4694,10624.0
2016-06-09 14:30:00,101.56,101.63,101.56,101.63,3441.0,93.4786,93.543,93.4786,93.543,3441.0
2016-06-09 14:35:00,101.64,101.66,101.62,101.65,1610.0,93.5522,93.5706,93.5338,93.5614,1610.0
2016-06-09 14:40:00,101.66,101.72,101.63,101.71,3489.0,93.5706,93.6259,93.543,93.6166,3489.0
2016-06-09 14:45:00,101.72,101.72,101.66,101.68,4397.0,93.6259,93.6259,93.5706,93.589,4397.0
2016-06-09 14:50:00,101.69,101.7,101.66,101.66,3814.0,93.5982,93.6074,93.5706,93.5706,3814.0
2016-06-09 14:55:00,101.65,101.69,101.65,101.69,9445.0,93.5614,93.5982,93.5614,93.5982,9445.0
2016-06-09 15:00:00,101.7,101.74,101.7,101.72,4655.0,93.6074,93.6443,93.6074,93.6259,4655.0
2016-06-09 15:05:00,101.72,101.77,101.71,101.76,8031.0,93.6259,93.6719,93.6166,93.6627,8031.0
2016-06-09 15:10:00,101.75,101.76,101.69,101.7,10010.0,93.6535,93.6627,93.5982,93.6074,10010.0
2016-06-09 15:15:00,101.7,101.7,101.67,101.7,18158.0,93.6074,93.6074,93.5798,93.6074,18158.0
2016-06-09 15:20:00,101.69,101.69,101.65,101.69,5633.0,93.5982,93.5982,93.5614,93.5982,5633.0
2016-06-09 15:25:00,101.69,101.73,101.69,101.72,6815.0,93.5982,93.6351,93.5982,93.6259,6815.0
2016-06-09 15:30:00,101.71,101.76,101.71,101.75,16807.0,93.6166,93.6627,93.6166,93.6535,16807.0
2016-06-09 15:35:00,101.73,101.76,101.71,101.74,15880.0,93.6351,93.6627,93.6166,93.6443,15880.0
2016-06-09 15:40:00,101.75,101.78,101.73,101.74,6302.0,93.6535,93.6811,93.6351,93.6443,6302.0
2016-06-09 15:45:00,101.74,101.77,101.71,101.76,13893.0,93.6443,93.6719,93.6166,93.6627,13893.0
2016-06-09 15:50:00,101.75,101.78,101.73,101.73,20054.0,93.6535,93.6811,93.6351,93.6351,20054.0
2016-06-09 15:55:00,101.73,101.75,101.69,101.69,61318.0,93.6351,93.6535,93.5982,93.5982,61318.0
2016-06-10 09:30:00,100.93,101.03,100.88,100.95,21897.0,92.8987,92.9908,92.8527,92.9171,21897.0
2016-06-10 09:35:00,100.93,100.93,100.78,100.84,9860.0,92.8987,92.8987,92.7607,92.8159,9860.0
2016-06-10 09:40:00,100.77,100.84,100.75,100.83,16132.0,92.7514,92.8159,92.733,92.8067,16132.0
2016-06-10 09:45:00,100.8,100.85,100.79,100.81,10984.0,92.7791,92.8251,92.7699,92.7883,10984.0
2016-06-10 09:50:00,100.81,100.86,100.73,100.81,14610.0,92.7883,92.8343,92.7146,92.7883,14610.0
2016-06-10 09:55:00,100.82,100.89,100.82,100.84,11941.0,92.7975,92.8619,92.7975,92.8159,11941.0
2016-06-10 10:00:00,100.83,100.87,100.75,100.76,23701.0,92.8067,92.8435,92.733,92.7422,23701.0
2016-06-10 10:05:00,100.74,100.76,100.72,100.72,6817.0,92.7238,92.7422,92.7054,92.7054,6817.0
2016-06-10 10:10:00,100.71,100.74,100.68,100.72,5645.0,92.6962,92.7238,92.6686,92.7054,5645.0
2016-06-10 10:15:00,100.71,100.8,100.7,100.79,27773.0,92.6962,92.7791,92.687,92.7699,27773.0
2016-06-10 10:20:00,100.79,100.89,100.76,100.89,13847.0,92.7699,92.8619,92.7422,92.8619,13847.0
2016-06-10 10:25:00,100.88,100.93,100.88,100.9,4943.0,92.8527,92.8987,92.8527,92.8711,4943.0
2016-06-10 10:30:00,100.9,101.02,100.87,101.01,9600.0,92.8711,92.9816,92.8435,92.9723,9600.0
2016-06-10 10:35:00,100.99,101.02,100.92,100.93,6294.0,92.9539,92.9816,92.8895,92.8987,6294.0
2016-06-10 10:40:00,100.92,100.97,100.91,100.94,8534.0,92.8895,92.9355,92.8803,92.9079,8534.0
2016-06-10 10:45:00,100.95,100.95,100.84,100.86,8076.0,92.9171,92.9171,92.8159,92.8343,8076.0
2016-06-10 10:50:00,100.87,100.89,100.82,100.83,26344.0,92.8435,92.8619,92.7975,92.8067,26344.0
2016-06-10 10:55:00,100.83,100.89,100.83,100.86,7613.0,92.8067,92.8619,92.8067,92.8343,7613.0
2016-06-10 11:00:00,100.87,100.92,100.84,100.92,38217.0,92.8435,92.8895,92.8159,92.8895,38217.0
2016-06-10 11:05:00,100.9,100.99,100.88,100.98,16193.0,92.8711,92.9539,92.8527,92.9447,16193.0
2016-06-10 11:10:00,101.0,101.03,100.97,101.0,15649.0,92.9631,92.9908,92.9355,92.9631,15649.0
2016-06-10 11:15:00,100.99,100.99,100.94,100.99,9122.0,92.9539,92.9539,92.9079,92.9539,9122.0
2016-06-10 11:20:00,101.0,101.03,100.94,101.02,17130.0,92.9631,92.9908,92.9079,92.9816,17130.0
2016-06-10 11:25:00,101.03,101.04,100.94,100.96,10879.0,92.9908,93.0,92.9079,92.9263,10879.0
2016-06-10 11:30:00,100.97,101.01,100.94,100.94,7092.0,92.9355,92.9723,92.9079,92.9079,7092.0
2016-06-10 11:35:00,100.96,100.97,100.93,100.94,8112.0,92.9263,92.9355,92.8987,92.9079,8112.0
2016-06-10 11:40:00,100.93,100.97,100.88,100.9,13105.0,92.8987,92.9355,92.8527,92.8711,13105.0
2016-06-10 11:45:00,100.89,100.92,100.88,100.91,8959.0,92.8619,92.8895,92.8527,92.8803,8959.0
2016-06-10 11:50:00,100.86,100.93,100.86,100.9,8391.0,92.8343,92.8987,92.8343,92.8711,8391.0
2016-06-10 11:55:00,100.91,100.97,100.91,100.97,3279.0,92.8803,92.9355,92.8803,92.9355,3279.0
2016-06-10 12:00:00,100.97,100.98,100.92,100.93,13364.0,92.9355,92.9447,92.8895,92.8987,13364.0
2016-06-10 12:05:00,100.94,100.94,100.85,100.85,14997.0,92.9079,92.9079,92.8251,92.8251,14997.0
2016-06-10 12:10:00,100.84,100.88,100.81,100.82,5688.0,92.8159,92.8527,92.7883,92.7975,5688.0
2016-06-10 12:15:00,100.83,100.85,100.79,100.8,6375.0,92.8067,92.8251,92.7699,92.7791,6375.0
2016-06-10 12:20:00,100.8,100.81,100.78,100.78,8681.0,92.7791,92.7883,92.7607,92.7607,8681.0
2016-06-10 12:25:00,100.78,100.81,100.76,100.8,2983.0,92.7607,92.7883,92.7422,92.7791,2983.0
2016-06-10 12:30:00,100.79,100.8,100.73,100.76,6751.0,92.7699,92.7791,92.7146,92.7422,6751.0
2016-06-10 12:35:00,100.78,100.83,100.77,100.82,4427.0,92.7607,92.8067,92.7514,92.7975,4427.0
2016-06-10 12:40:00,100.82,100.87,100.81,100.87,12107.0,92.7975,92.8435,92.7883,92.8435,12107.0
2016-06-10 12:45:00,100.85,100.89,100.83,100.85,5151.0,92.8251,92.8619,92.8067,92.8251,5151.0
2016-06-10 12:50:00,100.84,100.9,100.84,100.9,8210.0,92.8159,92.8711,92.8159,92.8711,8210.0
2016-06-10 12:55:00,100.89,100.91,100.89,100.9,6439.0,92.8619,92.8803,92.8619,92.8711,6439.0
2016-06-10 13:00:00,100.9,100.93,100.87,100.91,10046.0,92.8711,92.8987,92.8435,92.8803,10046.0
2016-06-10 13:05:00,100.9,100.9,100.82,100.86,6986.0,92.8711,92.8711,92.7975,92.8343,6986.0
2016-06-10 13:10:00,100.86,100.9,100.85,100.89,13725.0,92.8343,92.8711,92.8251,92.8619,13725.0
2016-06-10 13:15:00,100.89,100.94,100.89,100.91,6807.0,92.8619,92.9079,92.8619,92.8803,6807.0
2016-06-10 13:20:00,100.89,100.96,100.86,100.94,11791.0,92.8619,92.9263,92.8343,92.9079,11791.0
2016-06-10 13:25:00,100.95,100.96,100.9,100.9,8709.0,92.9171,92.9263,92.8711,92.8711,8709.0
2016-06-10 13:30:00,100.91,100.91,100.8,100.83,13092.0,92.8803,92.8803,92.7791,92.8067,13092.0
2016-06-10 13:35:00,100.83,100.85,100.78,100.79,2733.0,92.8067,92.8251,92.7607,92.7699,2733.0
2016-06-10 13:40:00,100.82,100.82,100.76,100.76,6185.0,92.7975,92.7975,92.7422,92.7422,6185.0
2016-06-10 13:45:00,100.76,100.76,100.65,100.67,39287.0,92.7422,92.7422,92.641,92.6594,39287.0
2016-06-10 13:50:00,100.67,100.67,100.58,100.6,23209.0,92.6594,92.6594,92.5766,92.595,23209.0
2016-06-10 13:55:00,100.61,100.65,100.57,100.59,4691.0,92.6042,92.641,92.5674,92.5858,4691.0
2016-06-10 14:00:00,100.61,100.61,100.53,100.57,7926.0,92.6042,92.6042,92.5305,92.5674,7926.0
2016-06-10 14:05:00,100.54,100.55,100.47,100.49,7615.0,92.5397,92.549,92.4753,92.4937,7615.0
2016-06-10 14:10:00,100.49,100.52,100.46,100.47,5022.0,92.4937,92.5213,92.4661,92.4753,5022.0
2016-06-10 14:15:00,100.47,100.48,100.43,100.43,5912.0,92.4753,92.4845,92.4385,92.4385,5912.0
2016-06-10 14:20:00,100.42,100.53,100.42,100.53,26328.0,92.4293,92.5305,92.4293,92.5305,26328.0
2016-06-10 14:25:00,100.53,100.54,100.48,100.5,13270.0,92.5305,92.5397,92.4845,92.5029,13270.0
2016-06-10 14:30:00,100.48,100.51,100.47,100.49,14493.0,92.4845,92.5121,92.4753,92.4937,14493.0
2016-06-10 14:35:00,100.49,100.59,100.47,100.58,21279.0,92.4937,92.5858,92.4753,92.5766,21279.0
2016-06-10 14:40:00,100.6,100.6,100.53,100.55,20542.0,92.595,92.595,92.5305,92.549,20542.0
2016-06-10 14:45:00,100.5,100.51,100.46,100.48,6642.0,92.5029,92.5121,92.4661,92.4845,6642.0
2016-06-10 14:50:00,100.48,100.5,100.45,100.49,1743.0,92.4845,92.5029,92.4569,92.4937,1743.0
2016-06-10 14:55:00,100.51,100.53,100.5,100.53,3500.0,92.5121,92.5305,92.5029,92.5305,3500.0
2016-06-10 15:00:00,100.53,100.53,100.48,100.49,10986.0,92.5305,92.5305,92.4845,92.4937,10986.0
2016-06-10 15:05:00,100.5,100.51,100.46,100.48,24756.0,92.5029,92.5121,92.4661,92.4845,24756.0
2016-06-10 15:10:00,100.47,100.47,100.42,100.43,2785.0,92.4753,92.4753,92.4293,92.4385,2785.0
2016-06-10 15:15:00,100.43,100.51,100.43,100.5,5873.0,92.4385,92.5121,92.4385,92.5029,5873.0
2016-06-10 15:20:00,100.5,100.55,100.49,100.55,6928.0,92.5029,92.549,92.4937,92.549,6928.0
2016-06-10 15:25:00,100.56,100.58,100.54,100.57,5319.0,92.5582,92.5766,92.5397,92.5674,5319.0
2016-06-10 15:30:00,100.57,100.64,100.57,100.62,15030.0,92.5674,92.6318,92.5674,92.6134,15030.0
2016-06-10 15:35:00,100.62,100.64,100.56,100.63,11408.0,92.6134,92.6318,92.5582,92.6226,11408.0
2016-06-10 15:40:00,100.61,100.61,100.58,100.59,4670.0,92.6042,92.6042,92.5766,92.5858,4670.0
2016-06-10 15:45:00,100.59,100.78,100.59,100.78,10649.0,92.5858,92.7607,92.5858,92.7607,10649.0
2016-06-10 15:50:00,100.77,100.77,100.69,100.71,8449.0,92.7514,92.7514,92.6778,92.6962,8449.0
2016-06-10 15:55:00,100.71,100.74,100.67,100.73,57326.0,92.6962,92.7238,92.6594,92.7146,57326.0
2016-06-13 09:30:00,100.48,100.6,100.35,100.56,37082.0,92.4845,92.595,92.3649,92.5582,37082.0
2016-06-13 09:35:00,100.59,100.59,100.44,100.51,6809.0,92.5858,92.5858,92.4477,92.5121,6809.0
2016-06-13 09:40:00,100.46,100.58,100.46,100.48,5544.0,92.4661,92.5766,92.4661,92.4845,5544.0
2016-06-13 09:45:00,100.46,100.65,100.43,100.63,17659.0,92.4661,92.641,92.4385,92.6226,17659.0
2016-06-13 09:50:00,100.64,100.76,100.64,100.72,12153.0,92.6318,92.7422,92.6318,92.7054,12153.0
2016-06-13 09:55:00,100.76,100.76,100.67,100.7,10930.0,92.7422,92.7422,92.6594,92.687,10930.0
2016-06-13 10:00:00,100.69,100.83,100.62,100.62,30810.0,92.6778,92.8067,92.6134,92.6134,30810.0
2016-06-13 10:05:00,100.62,100.65,100.53,100.56,17377.0,92.6134,92.641,92.5305,92.5582,17377.0
2016-06-13 10:10:00,100.54,100.62,100.54,100.56,5104.0,92.5397,92.6134,92.5397,92.5582,5104.0
2016-06-13 10:15:00,100.56,100.65,100.54,100.58,8565.0,92.5582,92.641,92.5397,92.5766,8565.0
2016-06-13 10:20:00,100.57,100.64,100.52,100.6,7471.0,92.5674,92.6318,92.5213,92.595,7471.0
2016-06-13 10:25:00,100.6,100.7,100.56,100.67,10103.0,92.595,92.687,92.5582,92.6594,10103.0
2016-06-13 10:30:00,100.7,100.79,100.7,100.74,6423.0,92.687,92.7699,92.687,92.7238,6423.0
2016-06-13 10:35:00,100.75,100.79,100.66,100.66,14440.0,92.733,92.7699,92.6502,92.6502,14440.0
2016-06-13 10:40:00,100.66,100.71,100.65,100.65,6495.0,92.6502,92.6962,92.641,92.641,6495.0
2016-06-13 10:45:00,100.67,100.73,100.62,100.62,11128.0,92.6594,92.7146,92.6134,92.6134,11128.0
2016-06-13 10:50:00,100.61,100.63,100.55,100.61,19613.0,92.6042,92.6226,92.549,92.6042,19613.0
2016-06-13 10:55:00,100.62,100.65,100.55,100.58,136939.0,92.6134,92.641,92.549,92.5766,136939.0
2016-06-13 11:00:00,100.58,100.61,100.52,100.55,18525.0,92.5766,92.6042,92.5213,92.549,18525.0
2016-06-13 11:05:00,100.56,100.57,100.51,100.53,8586.0,92.5582,92.5674,92.5121,92.5305,8586.0
2016-06-13 11:10:00,100.54,100.61,100.48,100.52,4570.0,92.5397,92.6042,92.4845,92.5213,4570.0
2016-06-13 11:15:00,100.5,100.52,100.49,100.5,14682.0,92.5029,92.5213,92.4937,92.5029,14682.0
2016-06-13 11:20:00,100.48,100.52,100.48,100.52,7046.0,92.4845,92.5213,92.4845,92.5213,7046.0
2016-06-13 11:25:00,100.49,100.56,100.45,100.54,9599.0,92.4937,92.5582,92.4569,92.5397,9599.0
2016-06-13 11:30:00,100.52,100.55,100.4,100.41,11135.0,92.5213,92.549,92.4109,92.4201,11135.0
2016-06-13 11:35:00,100.39,100.44,100.31,100.31,14556.0,92.4017,92.4477,92.3281,92.3281,14556.0
2016-06-13 11:40:00,100.32,100.36,100.32,100.33,6985.0,92.3373,92.3741,92.3373,92.3465,6985.0
2016-06-13 11:45:00,100.31,100.33,100.28,100.29,12367.0,92.3281,92.3465,92.3004,92.3096,12367.0
2016-06-13 11:50:00,100.29,100.29,100.17,100.19,14147.0,92.3096,92.3096,92.1992,92.2176,14147.0
2016-06-13 11:55:00,100.18,100.2,100.15,100.17,4951.0,92.2084,92.2268,92.1808,92.1992,4951.0
2016-06-13 12:00:00,100.14,100.23,100.13,100.2,25644.0,92.1716,92.2544,92.1624,92.2268,25644.0
2016-06-13 12:05:00,100.19,100.23,100.18,100.2,12462.0,92.2176,92.2544,92.2084,92.2268,12462.0
2016-06-13 12:10:00,100.2,100.24,100.2,100.24,5369.0,92.2268,92.2636,92.2268,92.2636,5369.0
2016-06-13 12:15:00,100.23,100.3,100.23,100.26,4379.0,92.2544,92.3188,92.2544,92.282,4379.0
2016-06-13 12:20:00,100.26,100.41,100.21,100.28,61945.0,92.282,92.4201,92.236,92.3004,61945.0
2016-06-13 12:25:00,100.28,100.32,100.22,100.29,14438.0,92.3004,92.3373,92.2452,92.3096,14438.0
2016-06-13 12:30:00,100.29,100.33,100.24,100.29,54360.0,92.3096,92.3465,92.2636,92.3096,54360.0
2016-06-13 12:35:00,100.27,100.32,100.27,100.29,18492.0,92.2912,92.3373,92.2912,92.3096,18492.0
2016-06-13 12:40:00,100.29,100.39,100.28,100.37,18433.0,92.3096,92.4017,92.3004,92.3833,18433.0
2016-06-13 12:45:00,100.37,100.37,100.3,100.31,11332.0,92.3833,92.3833,92.3188,92.3281,11332.0
2016-06-13 12:50:00,100.33,100.39,100.33,100.38,13570.0,92.3465,92.4017,92.3465,92.3925,13570.0
2016-06-13 12:55:00,100.38,100.46,100.38,100.41,13665.0,92.3925,92.4661,92.3925,92.4201,13665.0
2016-06-13 13:00:00,100.42,100.45,100.37,100.38,13111.0,92.4293,92.4569,92.3833,92.3925,13111.0
2016-06-13 13:05:00,100.37,100.39,100.36,100.37,4884.0,92.3833,92.4017,92.3741,92.3833,4884.0
2016-06-13 13:10:00,100.38,100.38,100.32,100.37,4054.0,92.3925,92.3925,92.3373,92.3833,4054.0
2016-06-13 13:15:00,100.33,100.35,100.28,100.29,9715.0,92.3465,92.3649,92.3004,92.3096,9715.0
2016-06-13 13:20:00,100.29,100.38,100.29,100.37,12188.0,92.3096,92.3925,92.3096,92.3833,12188.0
2016-06-13 13:25:00,100.34,100.4,100.34,100.39,4472.0,92.3557,92.4109,92.3557,92.4017,4472.0
2016-06-13 13:30:00,100.4,100.4,100.36,100.36,3349.0,92.4109,92.4109,92.3741,92.3741,3349.0
2016-06-13 13:35:00,100.36,100.36,100.24,100.26,20007.0,92.3741,92.3741,92.2636,92.282,20007.0
2016-06-13 13:40:00,100.26,100.4,100.22,100.38,24049.0,92.282,92.4109,92.2452,92.3925,24049.0
2016-06-13 13:45:00,100.4,100.41,100.34,100.35,31951.0,92.4109,92.4201,92.3557,92.3649,31951.0
2016-06-13 13:50:00,100.36,100.36,100.19,100.19,17327.0,92.3741,92.3741,92.2176,92.2176,17327.0
2016-06-13 13:55:00,100.2,100.21,100.15,100.19,20879.0,92.2268,92.236,92.1808,92.2176,20879.0
2016-06-13 14:00:00,100.21,100.23,100.15,100.18,20663.0,92.236,92.2544,92.1808,92.2084,20663.0
2016-06-13 14:05:00,100.17,100.27,100.17,100.26,9730.0,92.1992,92.2912,92.1992,92.282,9730.0
2016-06-13 14:10:00,100.26,100.33,100.25,100.32,18323.0,92.282,92.3465,92.2728,92.3373,18323.0
2016-06-13 14:15:00,100.32,100.33,100.25,100.26,36081.0,92.3373,92.3465,92.2728,92.282,36081.0
2016-06-13 14:20:00,100.27,100.28,100.2,100.22,17372.0,92.2912,92.3004,92.2268,92.2452,17372.0
2016-06-13 14:25:00,100.21,100.25,100.17,100.24,47812.0,92.236,92.2728,92.1992,92.2636,47812.0
2016-06-13 14:30:00,100.2,100.38,100.2,100.35,28796.0,92.2268,92.3925,92.2268,92.3649,28796.0
2016-06-13 14:35:00,100.35,100.39,100.34,100.35,9919.0,92.3649,92.4017,92.3557,92.3649,9919.0
2016-06-13 14:40:00,100.35,100.42,100.35,100.39,36456.0,92.3649,92.4293,92.3649,92.4017,36456.0
2016-06-13 14:45:00,100.4,100.41,100.31,100.31,30046.0,92.4109,92.4201,92.3281,92.3281,30046.0
2016-06-13 14:50:00,100.32,100.33,100.22,100.31,18874.0,92.3373,92.3465,92.2452,92.3281,18874.0
2016-06-13 14:55:00,100.31,100.31,100.21,100.23,26529.0,92.3281,92.3281,92.236,92.2544,26529.0
2016-06-13 15:00:00,100.22,100.27,100.19,100.23,28487.0,92.2452,92.2912,92.2176,92.2544,28487.0
2016-06-13 15:05:00,100.22,100.22,100.06,100.08,27732.0,92.2452,92.2452,92.0979,92.1164,27732.0
2016-06-13 15:10:00,100.07,100.13,100.02,100.07,20723.0,92.1071,92.1624,92.0611,92.1071,20723.0
2016-06-13 15:15:00,100.09,100.12,100.05,100.11,25454.0,92.1256,92.1532,92.0887,92.144,25454.0
2016-06-13 15:20:00,100.12,100.16,100.11,100.11,12779.0,92.1532,92.19,92.144,92.144,12779.0
2016-06-13 15:25:00,100.11,100.16,100.04,100.1,15248.0,92.144,92.19,92.0795,92.1348,15248.0
2016-06-13 15:30:00,100.08,100.15,100.07,100.1,10499.0,92.1164,92.1808,92.1071,92.1348,10499.0
2016-06-13 15:35:00,100.1,100.11,100.01,100.03,20466.0,92.1348,92.144,92.0519,92.0703,20466.0
2016-06-13 15:40:00,100.04,100.04,99.94,99.94,32278.0,92.0795,92.0795,91.9875,91.9875,32278.0
2016-06-13 15:45:00,99.95,99.96,99.92,99.95,11359.0,91.9967,92.0059,91.9691,91.9967,11359.0
2016-06-13 15:50:00,99.92,99.93,99.84,99.89,20266.0,91.9691,91.9783,91.8954,91.9415,20266.0
2016-06-13 15:55:00,99.88,99.93,99.86,99.9,129888.0,91.9323,91.9783,91.9139,91.9507,129888.0
2016-06-14 09:30:00,99.65,99.8,99.65,99.79,7132.0,91.7206,91.8586,91.7206,91.8494,7132.0
2016-06-14 09:35:00,99.83,99.89,99.78,99.85,11147.0,91.8862,91.9415,91.8402,91.9047,11147.0
2016-06-14 09:40:00,99.9,100.04,99.9,100.01,5566.0,91.9507,92.0795,91.9507,92.0519,5566.0
2016-06-14 09:45:00,100.02,100.02,99.85,99.91,9725.0,92.0611,92.0611,91.9047,91.9599,9725.0
2016-06-14 09:50:00,99.88,99.91,99.79,99.84,8686.0,91.9323,91.9599,91.8494,91.8954,8686.0
2016-06-14 09:55:00,99.88,99.93,99.84,99.93,16652.0,91.9323,91.9783,91.8954,91.9783,16652.0
2016-06-14 10:00:00,99.93,100.03,99.86,99.92,28462.0,91.9783,92.0703,91.9139,91.9691,28462.0
2016-06-14 10:05:00,99.91,99.94,99.76,99.77,38486.0,91.9599,91.9875,91.8218,91.831,38486.0
2016-06-14 10:10:00,99.79,99.86,99.73,99.73,13693.0,91.8494,91.9139,91.7942,91.7942,13693.0
2016-06-14 10:15:00,99.71,99.75,99.6,99.61,22071.0,91.7758,91.8126,91.6745,91.6838,22071.0
2016-06-14 10:20:00,99.6,99.62,99.54,99.55,13202.0,91.6745,91.693,91.6193,91.6285,13202.0
2016-06-14 10:25:00,99.54,99.6,99.49,99.59,10647.0,91.6193,91.6745,91.5733,91.6653,10647.0
2016-06-14 10:30:00,99.58,99.67,99.58,99.63,7637.0,91.6561,91.739,91.6561,91.7022,7637.0
2016-06-14 10:35:00,99.61,99.64,99.45,99.56,6170.0,91.6838,91.7114,91.5365,91.6377,6170.0
2016-06-14 10:40:00,99.55,99.64,99.53,99.61,6692.0,91.6285,91.7114,91.6101,91.6838,6692.0
2016-06-14 10:45:00,99.57,99.59,99.41,99.44,16388.0,91.6469,91.6653,91.4997,91.5273,16388.0
2016-06-14 10:50:00,99.49,99.51,99.36,99.36,15383.0,91.5733,91.5917,91.4536,91.4536,15383.0
2016-06-14 10:55:00,99.35,99.35,99.25,99.3,11320.0,91.4444,91.4444,91.3524,91.3984,11320.0
2016-06-14 11:00:00,99.31,99.31,99.22,99.31,15426.0,91.4076,91.4076,91.3248,91.4076,15426.0
2016-06-14 11:05:00,99.33,99.43,99.29,99.43,17201.0,91.426,91.5181,91.3892,91.5181,17201.0
2016-06-14 11:10:00,99.43,99.44,99.3,99.3,11045.0,91.5181,91.5273,91.3984,91.3984,11045.0
2016-06-14 11:15:00,99.31,99.32,99.2,99.26,22797.0,91.4076,91.4168,91.3064,91.3616,22797.0
2016-06-14 11:20:00,99.29,99.36,99.25,99.36,9361.0,91.3892,91.4536,91.3524,91.4536,9361.0
2016-06-14 11:25:00,99.36,99.36,99.23,99.27,15149.0,91.4536,91.4536,91.334,91.3708,15149.0
2016-06-14 11:30:00,99.28,99.37,99.24,99.37,26085.0,91.38,91.4628,91.3432,91.4628,26085.0
2016-06-14 11:35:00,99.38,99.47,99.38,99.46,22813.0,91.4721,91.5549,91.4721,91.5457,22813.0
2016-06-14 11:40:00,99.46,99.5,99.44,99.45,13754.0,91.5457,91.5825,91.5273,91.5365,13754.0
2016-06-14 11:45:00,99.45,99.46,99.4,99.42,8764.0,91.5365,91.5457,91.4905,91.5089,8764.0
2016-06-14 11:50:00,99.41,99.47,99.39,99.46,100479.0,91.4997,91.5549,91.4813,91.5457,100479.0
2016-06-14 11:55:00,99.42,99.43,99.36,99.37,8691.0,91.5089,91.5181,91.4536,91.4628,8691.0
2016-06-14 12:00:00,99.37,99.45,99.35,99.44,9984.0,91.4628,91.5365,91.4444,91.5273,9984.0
2016-06-14 12:05:00,99.43,99.43,99.35,99.39,5194.0,91.5181,91.5181,91.4444,91.4813,5194.0
2016-06-14 12:10:00,99.4,99.52,99.39,99.52,33126.0,91.4905,91.6009,91.4813,91.6009,33126.0
2016-06-14 12:15:00,99.52,99.56,99.5,99.51,26114.0,91.6009,91.6377,91.5825,91.5917,26114.0
2016-06-14 12:20:00,99.53,99.65,99.53,99.65,9027.0,91.6101,91.7206,91.6101,91.7206,9027.0
2016-06-14 12:25:00,99.68,99.78,99.68,99.76,14686.0,91.7482,91.8402,91.7482,91.8218,14686.0
2016-06-14 12:30:00,99.75,99.76,99.68,99.69,13217.0,91.8126,91.8218,91.7482,91.7574,13217.0
2016-06-14 12:35:00,99.71,99.71,99.64,99.65,4309.0,91.7758,91.7758,91.7114,91.7206,4309.0
2016-06-14 12:40:00,99.66,99.66,99.59,99.61,10190.0,91.7298,91.7298,91.6653,91.6838,10190.0
2016-06-14 12:45:00,99.62,99.65,99.56,99.65,10571.0,91.693,91.7206,91.6377,91.7206,10571.0
2016-06-14 12:50:00,99.63,99.65,99.61,99.63,2542.0,91.7022,91.7206,91.6838,91.7022,2542.0
2016-06-14 12:55:00,99.64,99.66,99.56,99.59,8009.0,91.7114,91.7298,91.6377,91.6653,8009.0
2016-06-14 13:00:00,99.59,99.64,99.57,99.63,5136.0,91.6653,91.7114,91.6469,91.7022,5136.0
2016-06-14 13:05:00,99.62,99.63,99.55,99.56,3572.0,91.693,91.7022,91.6285,91.6377,3572.0
2016-06-14 13:10:00,99.53,99.53,99.49,99.5,5761.0,91.6101,91.6101,91.5733,91.5825,5761.0
2016-06-14 13:15:00,99.49,99.55,99.46,99.52,23745.0,91.5733,91.6285,91.5457,91.6009,23745.0
2016-06-14 13:20:00,99.52,99.53,99.51,99.53,2432.0,91.6009,91.6101,91.5917,91.6101,2432.0
2016-06-14 13:25:00,99.52,99.53,99.47,99.48,8010.0,91.6009,91.6101,91.5549,91.5641,8010.0
2016-06-14 13:30:00,99.47,99.59,99.46,99.59,9445.0,91.5549,91.6653,91.5457,91.6653,9445.0
2016-06-14 13:35:00,99.58,99.59,99.55,99.55,2882.0,91.6561,91.6653,91.6285,91.6285,2882.0
2016-06-14 13:40:00,99.54,99.55,99.49,99.51,10579.0,91.6193,91.6285,91.5733,91.5917,10579.0
2016-06-14 13:45:00,99.5,99.55,99.46,99.47,9729.0,91.5825,91.6285,91.5457,91.5549,9729.0
2016-06-14 13:50:00,99.44,99.45,99.39,99.4,20250.0,91.5273,91.5365,91.4813,91.4905,20250.0
2016-06-14 13:55:00,99.4,99.41,99.36,99.36,11445.0,91.4905,91.4997,91.4536,91.4536,11445.0
2016-06-14 14:00:00,99.38,99.42,99.37,99.38,15100.0,91.4721,91.5089,91.4628,91.4721,15100.0
2016-06-14 14:05:00,99.39,99.43,99.37,99.42,12875.0,91.4813,91.5181,91.4628,91.5089,12875.0
2016-06-14 14:10:00,99.42,99.5,99.38,99.5,15015.0,91.5089,91.5825,91.4721,91.5825,15015.0
2016-06-14 14:15:00,99.48,99.59,99.48,99.57,40274.0,91.5641,91.6653,91.5641,91.6469,40274.0
2016-06-14 14:20:00,99.57,99.59,99.53,99.59,11121.0,91.6469,91.6653,91.6101,91.6653,11121.0
2016-06-14 14:25:00,99.59,99.64,99.53,99.64,30403.0,91.6653,91.7114,91.6101,91.7114,30403.0
2016-06-14 14:30:00,99.62,99.64,99.5,99.52,15769.0,91.693,91.7114,91.5825,91.6009,15769.0
2016-06-14 14:35:00,99.52,99.53,99.45,99.52,15266.0,91.6009,91.6101,91.5365,91.6009,15266.0
2016-06-14 14:40:00,99.53,99.58,99.5,99.56,30218.0,91.6101,91.6561,91.5825,91.6377,30218.0
2016-06-14 14:45:00,99.56,99.58,99.46,99.48,23475.0,91.6377,91.6561,91.5457,91.5641,23475.0
2016-06-14 14:50:00,99.48,99.49,99.41,99.41,15165.0,91.5641,91.5733,91.4997,91.4997,15165.0
2016-06-14 14:55:00,99.41,99.42,99.33,99.37,13869.0,91.4997,91.5089,91.426,91.4628,13869.0
2016-06-14 15:00:00,99.38,99.5,99.3,99.48,17499.0,91.4721,91.5825,91.3984,91.5641,17499.0
2016-06-14 15:05:00,99.52,99.62,99.52,99.59,24132.0,91.6009,91.693,91.6009,91.6653,24132.0
2016-06-14 15:10:00,99.59,99.66,99.56,99.65,15101.0,91.6653,91.7298,91.6377,91.7206,15101.0
2016-06-14 15:15:00,99.65,99.75,99.65,99.7,16681.0,91.7206,91.8126,91.7206,91.7666,16681.0
2016-06-14 15:20:00,99.69,99.77,99.66,99.66,27986.0,91.7574,91.831,91.7298,91.7298,27986.0
2016-06-14 15:25:00,99.66,99.8,99.64,99.8,11343.0,91.7298,91.8586,91.7114,91.8586,11343.0
2016-06-14 15:30:00,99.78,99.84,99.73,99.82,38890.0,91.8402,91.8954,91.7942,91.877,38890.0
2016-06-14 15:35:00,99.81,99.82,99.71,99.78,27398.0,91.8678,91.877,91.7758,91.8402,27398.0
2016-06-14 15:40:00,99.77,99.87,99.73,99.81,24959.0,91.831,91.9231,91.7942,91.8678,24959.0
2016-06-14 15:45:00,99.79,99.79,99.67,99.7,17985.0,91.8494,91.8494,91.739,91.7666,17985.0
2016-06-14 15:50:00,99.7,99.75,99.66,99.75,9111.0,91.7666,91.8126,91.7298,91.8126,9111.0
2016-06-14 15:55:00,99.75,99.82,99.75,99.8,71596.0,91.8126,91.877,91.8126,91.8586,71596.0
2016-06-15 09:30:00,99.99,100.11,99.99,100.08,29483.0,92.0335,92.144,92.0335,92.1164,29483.0
2016-06-15 09:35:00,100.05,100.14,100.05,100.12,1100.0,92.0887,92.1716,92.0887,92.1532,1100.0
2016-06-15 09:40:00,100.18,100.21,100.14,100.17,2290.0,92.2084,92.236,92.1716,92.1992,2290.0
2016-06-15 09:45:00,100.19,100.24,100.15,100.2,5158.0,92.2176,92.2636,92.1808,92.2268,5158.0
2016-06-15 09:50:00,100.23,100.25,100.16,100.16,8902.0,92.2544,92.2728,92.19,92.19,8902.0
2016-06-15 09:55:00,100.15,100.16,100.12,100.15,3879.0,92.1808,92.19,92.1532,92.1808,3879.0
2016-06-15 10:00:00,100.21,100.27,100.21,100.22,5905.0,92.236,92.2912,92.236,92.2452,5905.0
2016-06-15 10:05:00,100.26,100.31,100.2,100.24,30628.0,92.282,92.3281,92.2268,92.2636,30628.0
2016-06-15 10:10:00,100.23,100.27,100.2,100.26,55937.0,92.2544,92.2912,92.2268,92.282,55937.0
2016-06-15 10:15:00,100.26,100.26,100.17,100.19,16973.0,92.282,92.282,92.1992,92.2176,16973.0
2016-06-15 10:20:00,100.2,100.2,100.12,100.12,7854.0,92.2268,92.2268,92.1532,92.1532,7854.0
2016-06-15 10:25:00,100.11,100.13,100.08,100.09,7352.0,92.144,92.1624,92.1164,92.1256,7352.0
2016-06-15 10:30:00,100.1,100.19,100.09,100.18,42861.0,92.1348,92.2176,92.1256,92.2084,42861.0
2016-06-15 10:35:00,100.18,100.2,100.15,100.2,6889.0,92.2084,92.2268,92.1808,92.2268,6889.0
2016-06-15 10:40:00,100.17,100.18,100.14,100.17,3697.0,92.1992,92.2084,92.1716,92.1992,3697.0
2016-06-15 10:45:00,100.18,100.25,100.17,100.21,7714.0,92.2084,92.2728,92.1992,92.236,7714.0
2016-06-15 10:50:00,100.23,100.27,100.18,100.2,20906.0,92.2544,92.2912,92.2084,92.2268,20906.0
2016-06-15 10:55:00,100.23,100.25,100.19,100.2,9720.0,92.2544,92.2728,92.2176,92.2268,9720.0
2016-06-15 11:00:00,100.19,100.25,100.19,100.24,7880.0,92.2176,92.2728,92.2176,92.2636,7880.0
2016-06-15 11:05:00,100.24,100.28,100.22,100.25,17463.0,92.2636,92.3004,92.2452,92.2728,17463.0
2016-06-15 11:10:00,100.25,100.26,100.22,100.22,8398.0,92.2728,92.282,92.2452,92.2452,8398.0
2016-06-15 11:15:00,100.22,100.22,100.17,100.18,3140.0,92.2452,92.2452,92.1992,92.2084,3140.0
2016-06-15 11:20:00,100.18,100.19,100.14,100.16,3697.0,92.2084,92.2176,92.1716,92.19,3697.0
2016-06-15 11:25:00,100.17,100.17,100.02,100.04,25060.0,92.1992,92.1992,92.0611,92.0795,25060.0
2016-06-15 11:30:00,100.01,100.04,99.99,100.02,274337.0,92.0519,92.0795,92.0335,92.0611,274337.0
2016-06-15 11:35:00,100.02,100.09,100.01,100.04,4675.0,92.0611,92.1256,92.0519,92.0795,4675.0
2016-06-15 11:40:00,100.05,100.1,100.04,100.07,4588.0,92.0887,92.1348,92.0795,92.1071,4588.0
2016-06-15 11:45:00,100.05,100.1,100.03,100.08,12508.0,92.0887,92.1348,92.0703,92.1164,12508.0
2016-06-15 11:50:00,100.09,100.13,100.09,100.12,4250.0,92.1256,92.1624,92.1256,92.1532,4250.0
2016-06-15 11:55:00,100.14,100.16,100.13,100.13,3263.0,92.1716,92.19,92.1624,92.1624,3263.0
2016-06-15 12:00:00,100.12,100.16,100.1,100.11,4853.0,92.1532,92.19,92.1348,92.144,4853.0
2016-06-15 12:05:00,100.12,100.14,100.09,100.09,4613.0,92.1532,92.1716,92.1256,92.1256,4613.0
2016-06-15 12:10:00,100.08,100.09,100.04,100.07,5089.0,92.1164,92.1256,92.0795,92.1071,5089.0
2016-06-15 12:15:00,100.08,100.11,100.06,100.1,6866.0,92.1164,92.144,92.0979,92.1348,6866.0
2016-06-15 12:20:00,100.11,100.14,100.11,100.12,4940.0,92.144,92.1716,92.144,92.1532,4940.0
2016-06-15 12:25:00,100.11,100.14,100.1,100.12,10209.0,92.144,92.1716,92.1348,92.1532,10209.0
2016-06-15 12:30:00,100.12,100.17,100.09,100.14,13725.0,92.1532,92.1992,92.1256,92.1716,13725.0
2016-06-15 12:35:00,100.14,100.15,100.08,100.12,3380.0,92.1716,92.1808,92.1164,92.1532,3380.0
2016-06-15 12:40:00,100.12,100.14,100.09,100.14,7490.0,92.1532,92.1716,92.1256,92.1716,7490.0
2016-06-15 12:45:00,100.14,100.15,100.1,100.11,12824.0,92.1716,92.1808,92.1348,92.144,12824.0
2016-06-15 12:50:00,100.09,100.1,100.05,100.06,8380.0,92.1256,92.1348,92.0887,92.0979,8380.0
2016-06-15 12:55:00,100.06,100.08,100.03,100.04,12590.0,92.0979,92.1164,92.0703,92.0795,12590.0
2016-06-15 13:00:00,100.03,100.07,100.03,100.05,5341.0,92.0703,92.1071,92.0703,92.0887,5341.0
2016-06-15 13:05:00,100.05,100.05,100.02,100.04,3951.0,92.0887,92.0887,92.0611,92.0795,3951.0
2016-06-15 13:10:00,100.05,100.07,100.04,100.05,5556.0,92.0887,92.1071,92.0795,92.0887,5556.0
2016-06-15 13:15:00,100.05,100.07,100.03,100.04,13182.0,92.0887,92.1071,92.0703,92.0795,13182.0
2016-06-15 13:20:00,100.05,100.08,100.03,100.06,19021.0,92.0887,92.1164,92.0703,92.0979,19021.0
2016-06-15 13:25:00,100.07,100.13,100.06,100.12,9547.0,92.1071,92.1624,92.0979,92.1532,9547.0
2016-06-15 13:30:00,100.13,100.14,100.11,100.13,5864.0,92.1624,92.1716,92.144,92.1624,5864.0
2016-06-15 13:35:00,100.12,100.14,100.09,100.13,5991.0,92.1532,92.1716,92.1256,92.1624,5991.0
2016-06-15 13:40:00,100.14,100.18,100.1,100.16,6445.0,92.1716,92.2084,92.1348,92.19,6445.0
2016-06-15 13:45:00,100.18,100.18,100.13,100.16,3412.0,92.2084,92.2084,92.1624,92.19,3412.0
2016-06-15 13:50:00,100.16,100.19,100.15,100.17,23987.0,92.19,92.2176,92.1808,92.1992,23987.0
2016-06-15 13:55:00,100.18,100.2,100.17,100.19,33186.0,92.2084,92.2268,92.1992,92.2176,33186.0
2016-06-15 14:00:00,100.2,100.36,100.17,100.25,35730.0,92.2268,92.3741,92.1992,92.2728,35730.0
2016-06-15 14:05:00,100.26,100.33,100.12,100.15,31037.0,92.282,92.3465,92.1532,92.1808,31037.0
2016-06-15 14:10:00,100.15,100.21,100.07,100.11,21423.0,92.1808,92.236,92.1071,92.144,21423.0
2016-06-15 14:15:00,100.13,100.25,100.11,100.17,33514.0,92.1624,92.2728,92.144,92.1992,33514.0
2016-06-15 14:20:00,100.19,100.19,100.08,100.17,17596.0,92.2176,92.2176,92.1164,92.1992,17596.0
2016-06-15 14:25:00,100.17,100.2,100.05,100.06,19266.0,92.1992,92.2268,92.0887,92.0979,19266.0
2016-06-15 14:30:00,100.05,100.16,99.96,100.13,47167.0,92.0887,92.19,92.0059,92.1624,47167.0
2016-06-15 14:35:00,100.12,100.18,100.08,100.13,14051.0,92.1532,92.2084,92.1164,92.1624,14051.0
2016-06-15 14:40:00,100.12,100.19,100.09,100.17,120990.0,92.1532,92.2176,92.1256,92.1992,120990.0
2016-06-15 14:45:00,100.16,100.27,100.14,100.2,29498.0,92.19,92.2912,92.1716,92.2268,29498.0
2016-06-15 14:50:00,100.19,100.21,100.11,100.12,32417.0,92.2176,92.236,92.144,92.1532,32417.0
2016-06-15 14:55:00,100.12,100.22,100.11,100.2,10280.0,92.1532,92.2452,92.144,92.2268,10280.0
2016-06-15 15:00:00,100.2,100.23,100.17,100.19,13458.0,92.2268,92.2544,92.1992,92.2176,13458.0
2016-06-15 15:05:00,100.19,100.25,100.18,100.22,19112.0,92.2176,92.2728,92.2084,92.2452,19112.0
2016-06-15 15:10:00,100.2,100.24,100.15,100.22,31693.0,92.2268,92.2636,92.1808,92.2452,31693.0
2016-06-15 15:15:00,100.22,100.22,100.11,100.17,18723.0,92.2452,92.2452,92.144,92.1992,18723.0
2016-06-15 15:20:00,100.18,100.25,100.18,100.23,10746.0,92.2084,92.2728,92.2084,92.2544,10746.0
2016-06-15 15:25:00,100.23,100.23,100.18,100.21,15545.0,92.2544,92.2544,92.2084,92.236,15545.0
2016-06-15 15:30:00,100.23,100.25,100.14,100.15,48529.0,92.2544,92.2728,92.1716,92.1808,48529.0
2016-06-15 15:35:00,100.15,100.16,99.93,99.93,47213.0,92.1808,92.19,91.9783,91.9783,47213.0
2016-06-15 15:40:00,99.93,99.96,99.81,99.81,65340.0,91.9783,92.0059,91.8678,91.8678,65340.0
2016-06-15 15:45:00,99.8,99.8,99.7,99.78,52760.0,91.8586,91.8586,91.7666,91.8402,52760.0
2016-06-15 15:50:00,99.77,99.77,99.61,99.63,68694.0,91.831,91.831,91.6838,91.7022,68694.0
2016-06-15 15:55:00,99.62,99.75,99.61,99.72,63671.0,91.693,91.8126,91.6838,91.785,63671.0
2016-06-16 09:30:00,99.25,99.31,99.19,99.19,14590.0,91.3524,91.4076,91.2972,91.2972,14590.0
2016-06-16 09:35:00,99.15,99.16,99.08,99.11,15486.0,91.2604,91.2696,91.1959,91.2235,15486.0
2016-06-16 09:40:00,99.05,99.1,99.04,99.07,10593.0,91.1683,91.2143,91.1591,91.1867,10593.0
2016-06-16 09:45:00,99.04,99.05,98.97,99.05,12451.0,91.1591,91.1683,91.0947,91.1683,12451.0
2016-06-16 09:50:00,99.03,99.03,98.97,98.97,7982.0,91.1499,91.1499,91.0947,91.0947,7982.0
2016-06-16 09:55:00,98.95,98.95,98.85,98.85,24017.0,91.0763,91.0763,90.9842,90.9842,24017.0
2016-06-16 10:00:00,98.87,98.88,98.78,98.86,19088.0,91.0026,91.0118,90.9198,90.9934,19088.0
2016-06-16 10:05:00,98.84,98.92,98.78,98.92,9379.0,90.975,91.0487,90.9198,91.0487,9379.0
2016-06-16 10:10:00,98.91,99.0,98.88,98.98,8549.0,91.0395,91.1223,91.0118,91.1039,8549.0
2016-06-16 10:15:00,99.01,99.01,98.93,98.96,4731.0,91.1315,91.1315,91.0579,91.0855,4731.0
2016-06-16 10:20:00,98.93,98.95,98.82,98.84,8536.0,91.0579,91.0763,90.9566,90.975,8536.0
2016-06-16 10:25:00,98.82,98.93,98.82,98.91,9400.0,90.9566,91.0579,90.9566,91.0395,9400.0
2016-06-16 10:30:00,98.89,98.9,98.79,98.79,7669.0,91.021,91.0302,90.929,90.929,7669.0
2016-06-16 10:35:00,98.84,98.86,98.71,98.72,20213.0,90.975,90.9934,90.8554,90.8646,20213.0
2016-06-16 10:40:00,98.74,98.82,98.74,98.78,4015.0,90.883,90.9566,90.883,90.9198,4015.0
2016-06-16 10:45:00,98.82,98.86,98.81,98.83,10167.0,90.9566,90.9934,90.9474,90.9658,10167.0
2016-06-16 10:50:00,98.83,98.84,98.76,98.84,5118.0,90.9658,90.975,90.9014,90.975,5118.0
2016-06-16 10:55:00,98.85,98.9,98.85,98.9,28813.0,90.9842,91.0302,90.9842,91.0302,28813.0
2016-06-16 11:00:00,98.9,98.97,98.88,98.96,18666.0,91.0302,91.0947,91.0118,91.0855,18666.0
2016-06-16 11:05:00,98.98,99.0,98.94,98.98,8203.0,91.1039,91.1223,91.0671,91.1039,8203.0
2016-06-16 11:10:00,98.98,99.07,98.98,99.06,5655.0,91.1039,91.1867,91.1039,91.1775,5655.0
2016-06-16 11:15:00,99.06,99.06,98.95,98.97,6258.0,91.1775,91.1775,91.0763,91.0947,6258.0
2016-06-16 11:20:00,98.97,99.05,98.95,99.05,15053.0,91.0947,91.1683,91.0763,91.1683,15053.0
2016-06-16 11:25:00,99.04,99.23,99.04,99.22,14683.0,91.1591,91.334,91.1591,91.3248,14683.0
2016-06-16 11:30:00,99.23,99.28,99.14,99.18,35960.0,91.334,91.38,91.2512,91.288,35960.0
2016-06-16 11:35:00,99.17,99.18,99.13,99.15,7228.0,91.2788,91.288,91.2419,91.2604,7228.0
2016-06-16 11:40:00,99.16,99.16,99.05,99.05,19891.0,91.2696,91.2696,91.1683,91.1683,19891.0
2016-06-16 11:45:00,99.06,99.07,99.01,99.05,5230.0,91.1775,91.1867,91.1315,91.1683,5230.0
2016-06-16 11:50:00,99.03,99.04,98.99,99.04,9445.0,91.1499,91.1591,91.1131,91.1591,9445.0
2016-06-16 11:55:00,99.04,99.04,98.94,98.94,22924.0,91.1591,91.1591,91.0671,91.0671,22924.0
2016-06-16 12:00:00,98.92,99.01,98.9,99.01,15131.0,91.0487,91.1315,91.0302,91.1315,15131.0
2016-06-16 12:05:00,99.02,99.02,98.98,99.02,5641.0,91.1407,91.1407,91.1039,91.1407,5641.0
2016-06-16 12:10:00,99.03,99.06,98.98,99.06,12632.0,91.1499,91.1775,91.1039,91.1775,12632.0
2016-06-16 12:15:00,99.06,99.22,99.04,99.22,11222.0,91.1775,91.3248,91.1591,91.3248,11222.0
2016-06-16 12:20:00,99.24,99.37,99.16,99.37,50613.0,91.3432,91.4628,91.2696,91.4628,50613.0
2016-06-16 12:25:00,99.39,99.46,99.34,99.39,26939.0,91.4813,91.5457,91.4352,91.4813,26939.0
2016-06-16 12:30:00,99.38,99.39,99.31,99.36,23210.0,91.4721,91.4813,91.4076,91.4536,23210.0
2016-06-16 12:35:00,99.36,99.51,99.33,99.49,19879.0,91.4536,91.5917,91.426,91.5733,19879.0
2016-06-16 12:40:00,99.49,99.63,99.45,99.62,12499.0,91.5733,91.7022,91.5365,91.693,12499.0
2016-06-16 12:45:00,99.6,99.62,99.51,99.52,13970.0,91.6745,91.693,91.5917,91.6009,13970.0
2016-06-16 12:50:00,99.53,99.55,99.41,99.46,13202.0,91.6101,91.6285,91.4997,91.5457,13202.0
2016-06-16 12:55:00,99.46,99.5,99.45,99.5,7661.0,91.5457,91.5825,91.5365,91.5825,7661.0
2016-06-16 13:00:00,99.5,99.65,99.49,99.59,16020.0,91.5825,91.7206,91.5733,91.6653,16020.0
2016-06-16 13:05:00,99.59,99.59,99.48,99.57,20341.0,91.6653,91.6653,91.5641,91.6469,20341.0
2016-06-16 13:10:00,99.56,99.65,99.52,99.53,20572.0,91.6377,91.7206,91.6009,91.6101,20572.0
2016-06-16 13:15:00,99.54,99.59,99.47,99.57,10111.0,91.6193,91.6653,91.5549,91.6469,10111.0
2016-06-16 13:20:00,99.56,99.58,99.47,99.53,25520.0,91.6377,91.6561,91.5549,91.6101,25520.0
2016-06-16 13:25:00,99.55,99.6,99.46,99.48,14209.0,91.6285,91.6745,91.5457,91.5641,14209.0
2016-06-16 13:30:00,99.49,99.55,99.38,99.41,24453.0,91.5733,91.6285,91.4721,91.4997,24453.0
2016-06-16 13:35:00,99.42,99.53,99.4,99.51,12110.0,91.5089,91.6101,91.4905,91.5917,12110.0
2016-06-16 13:40:00,99.52,99.53,99.46,99.48,6710.0,91.6009,91.6101,91.5457,91.5641,6710.0
2016-06-16 13:45:00,99.47,99.5,99.34,99.41,11891.0,91.5549,91.5825,91.4352,91.4997,11891.0
2016-06-16 13:50:00,99.41,99.41,99.33,99.39,10791.0,91.4997,91.4997,91.426,91.4813,10791.0
2016-06-16 13:55:00,99.42,99.43,99.32,99.36,9482.0,91.5089,91.5181,91.4168,91.4536,9482.0
2016-06-16 14:00:00,99.34,99.48,99.34,99.48,22668.0,91.4352,91.5641,91.4352,91.5641,22668.0
2016-06-16 14:05:00,99.5,99.5,99.44,99.48,16243.0,91.5825,91.5825,91.5273,91.5641,16243.0
2016-06-16 14:10:00,99.48,99.66,99.46,99.64,33831.0,91.5641,91.7298,91.5457,91.7114,33831.0
2016-06-16 14:15:00,99.62,99.77,99.62,99.73,21066.0,91.693,91.831,91.693,91.7942,21066.0
2016-06-16 14:20:00,99.73,99.74,99.63,99.68,33572.0,91.7942,91.8034,91.7022,91.7482,33572.0
2016-06-16 14:25:00,99.68,99.71,99.54,99.58,11456.0,91.7482,91.7758,91.6193,91.6561,11456.0
2016-06-16 14:30:00,99.62,99.65,99.57,99.58,23113.0,91.693,91.7206,91.6469,91.6561,23113.0
2016-06-16 14:35:00,99.59,99.65,99.57,99.59,10525.0,91.6653,91.7206,91.6469,91.6653,10525.0
2016-06-16 14:40:00,99.6,99.66,99.58,99.66,13019.0,91.6745,91.7298,91.6561,91.7298,13019.0
2016-06-16 14:45:00,99.65,99.71,99.62,99.71,16082.0,91.7206,91.7758,91.693,91.7758,16082.0
2016-06-16 14:50:00,99.71,99.82,99.66,99.82,51090.0,91.7758,91.877,91.7298,91.877,51090.0
2016-06-16 14:55:00,99.83,99.84,99.7,99.7,43284.0,91.8862,91.8954,91.7666,91.7666,43284.0
2016-06-16 15:00:00,99.71,99.77,99.7,99.74,21455.0,91.7758,91.831,91.7666,91.8034,21455.0
2016-06-16 15:05:00,99.74,99.77,99.68,99.75,25055.0,91.8034,91.831,91.7482,91.8126,25055.0
2016-06-16 15:10:00,99.75,99.82,99.74,99.8,42923.0,91.8126,91.877,91.8034,91.8586,42923.0
2016-06-16 15:15:00,99.8,99.89,99.77,99.83,42829.0,91.8586,91.9415,91.831,91.8862,42829.0
2016-06-16 15:20:00,99.83,99.91,99.77,99.91,37988.0,91.8862,91.9599,91.831,91.9599,37988.0
2016-06-16 15:25:00,99.89,99.98,99.88,99.96,25230.0,91.9415,92.0243,91.9323,92.0059,25230.0
2016-06-16 15:30:00,99.97,100.04,99.97,100.01,8853.0,92.0151,92.0795,92.0151,92.0519,8853.0
2016-06-16 15:35:00,100.02,100.02,99.91,99.96,13382.0,92.0611,92.0611,91.9599,92.0059,13382.0
2016-06-16 15:40:00,99.98,100.04,99.94,100.03,15853.0,92.0243,92.0795,91.9875,92.0703,15853.0
2016-06-16 15:45:00,100.02,100.06,99.95,100.01,26382.0,92.0611,92.0979,91.9967,92.0519,26382.0
2016-06-16 15:50:00,100.0,100.0,99.93,99.96,36915.0,92.0427,92.0427,91.9783,92.0059,36915.0
2016-06-16 15:55:00,99.96,100.02,99.9,99.97,65013.0,92.0059,92.0611,91.9507,92.0151,65013.0
2016-06-17 09:30:00,99.89,99.89,99.67,99.7,17303.0,91.9415,91.9415,91.739,91.7666,17303.0
2016-06-17 09:35:00,99.68,99.68,99.48,99.49,14027.0,91.7482,91.7482,91.5641,91.5733,14027.0
2016-06-17 09:40:00,99.45,99.59,99.45,99.56,6745.0,91.5365,91.6653,91.5365,91.6377,6745.0
2016-06-17 09:45:00,99.58,99.58,99.45,99.45,20281.0,91.6561,91.6561,91.5365,91.5365,20281.0
2016-06-17 09:50:00,99.44,99.56,99.42,99.47,24552.0,91.5273,91.6377,91.5089,91.5549,24552.0
2016-06-17 09:55:00,99.48,99.53,99.45,99.52,14886.0,91.5641,91.6101,91.5365,91.6009,14886.0
2016-06-17 10:00:00,99.54,99.54,99.42,99.48,44243.0,91.6193,91.6193,91.5089,91.5641,44243.0
2016-06-17 10:05:00,99.47,99.5,99.42,99.47,12178.0,91.5549,91.5825,91.5089,91.5549,12178.0
2016-06-17 10:10:00,99.48,99.56,99.47,99.51,17360.0,91.5641,91.6377,91.5549,91.5917,17360.0
2016-06-17 10:15:00,99.52,99.59,99.51,99.59,14590.0,91.6009,91.6653,91.5917,91.6653,14590.0
2016-06-17 10:20:00,99.59,99.6,99.44,99.44,12579.0,91.6653,91.6745,91.5273,91.5273,12579.0
2016-06-17 10:25:00,99.43,99.45,99.32,99.34,12115.0,91.5181,91.5365,91.4168,91.4352,12115.0
2016-06-17 10:30:00,99.33,99.33,99.16,99.23,10851.0,91.426,91.426,91.2696,91.334,10851.0
2016-06-17 10:35:00,99.2,99.29,99.18,99.28,6384.0,91.3064,91.3892,91.288,91.38,6384.0
2016-06-17 10:40:00,99.25,99.3,99.24,99.24,6712.0,91.3524,91.3984,91.3432,91.3432,6712.0
2016-06-17 10:45:00,99.25,99.35,99.25,99.34,10560.0,91.3524,91.4444,91.3524,91.4352,10560.0
2016-06-17 10:50:00,99.32,99.32,99.24,99.29,8122.0,91.4168,91.4168,91.3432,91.3892,8122.0
2016-06-17 10:55:00,99.27,99.29,99.22,99.23,19163.0,91.3708,91.3892,91.3248,91.334,19163.0
2016-06-17 11:00:00,99.2,99.21,99.08,99.1,8518.0,91.3064,91.3156,91.1959,91.2143,8518.0
2016-06-17 11:05:00,99.11,99.17,99.1,99.16,5178.0,91.2235,91.2788,91.2143,91.2696,5178.0
2016-06-17 11:10:00,99.12,99.16,99.04,99.09,19008.0,91.2327,91.2696,91.1591,91.2051,19008.0
2016-06-17 11:15:00,99.08,99.18,99.04,99.17,21534.0,91.1959,91.288,91.1591,91.2788,21534.0
2016-06-17 11:20:00,99.17,99.2,99.14,99.15,16947.0,91.2788,91.3064,91.2512,91.2604,16947.0
2016-06-17 11:25:00,99.15,99.17,99.05,99.05,20795.0,91.2604,91.2788,91.1683,91.1683,20795.0
2016-06-17 11:30:00,99.01,99.09,99.0,99.08,10211.0,91.1315,91.2051,91.1223,91.1959,10211.0
2016-06-17 11:35:00,99.07,99.14,99.04,99.13,29903.0,91.1867,91.2512,91.1591,91.2419,29903.0
2016-06-17 11:40:00,99.12,99.2,99.12,99.2,12598.0,91.2327,91.3064,91.2327,91.3064,12598.0
2016-06-17 11:45:00,99.18,99.21,99.16,99.19,9276.0,91.288,91.3156,91.2696,91.2972,9276.0
2016-06-17 11:50:00,99.2,99.23,99.15,99.16,6414.0,91.3064,91.334,91.2604,91.2696,6414.0
2016-06-17 11:55:00,99.15,99.16,99.09,99.16,9124.0,91.2604,91.2696,91.2051,91.2696,9124.0
2016-06-17 12:00:00,99.17,99.28,99.17,99.26,11509.0,91.2788,91.38,91.2788,91.3616,11509.0
2016-06-17 12:05:00,99.24,99.38,99.24,99.35,9910.0,91.3432,91.4721,91.3432,91.4444,9910.0
2016-06-17 12:10:00,99.37,99.41,99.37,99.39,9103.0,91.4628,91.4997,91.4628,91.4813,9103.0
2016-06-17 12:15:00,99.4,99.4,99.32,99.34,2807.0,91.4905,91.4905,91.4168,91.4352,2807.0
2016-06-17 12:20:00,99.38,99.38,99.32,99.32,5028.0,91.4721,91.4721,91.4168,91.4168,5028.0
2016-06-17 12:25:00,99.33,99.35,99.3,99.34,7673.0,91.426,91.4444,91.3984,91.4352,7673.0
2016-06-17 12:30:00,99.38,99.38,99.29,99.31,3114.0,91.4721,91.4721,91.3892,91.4076,3114.0
2016-06-17 12:35:00,99.32,99.37,99.29,99.3,5999.0,91.4168,91.4628,91.3892,91.3984,5999.0
2016-06-17 12:40:00,99.3,99.33,99.3,99.33,2173.0,91.3984,91.426,91.3984,91.426,2173.0
2016-06-17 12:45:00,99.35,99.36,99.23,99.23,6904.0,91.4444,91.4536,91.334,91.334,6904.0
2016-06-17 12:50:00,99.25,99.28,99.21,99.25,6882.0,91.3524,91.38,91.3156,91.3524,6882.0
2016-06-17 12:55:00,99.24,99.25,99.21,99.25,9607.0,91.3432,91.3524,91.3156,91.3524,9607.0
2016-06-17 13:00:00,99.26,99.26,99.15,99.19,42512.0,91.3616,91.3616,91.2604,91.2972,42512.0
2016-06-17 13:05:00,99.18,99.31,99.18,99.31,15933.0,91.288,91.4076,91.288,91.4076,15933.0
2016-06-17 13:10:00,99.32,99.33,99.27,99.32,6104.0,91.4168,91.426,91.3708,91.4168,6104.0
2016-06-17 13:15:00,99.32,99.39,99.32,99.38,5230.0,91.4168,91.4813,91.4168,91.4721,5230.0
2016-06-17 13:20:00,99.38,99.38,99.35,99.37,5686.0,91.4721,91.4721,91.4444,91.4628,5686.0
2016-06-17 13:25:00,99.38,99.43,99.36,99.36,5397.0,91.4721,91.5181,91.4536,91.4536,5397.0
2016-06-17 13:30:00,99.36,99.37,99.35,99.36,1700.0,91.4536,91.4628,91.4444,91.4536,1700.0
2016-06-17 13:35:00,99.34,99.35,99.32,99.35,14646.0,91.4352,91.4444,91.4168,91.4444,14646.0
2016-06-17 13:40:00,99.36,99.43,99.36,99.4,8994.0,91.4536,91.5181,91.4536,91.4905,8994.0
2016-06-17 13:45:00,99.41,99.41,99.39,99.41,7209.0,91.4997,91.4997,91.4813,91.4997,7209.0
2016-06-17 13:50:00,99.44,99.48,99.4,99.4,11151.0,91.5273,91.5641,91.4905,91.4905,11151.0
2016-06-17 13:55:00,99.39,99.43,99.37,99.41,6661.0,91.4813,91.5181,91.4628,91.4997,6661.0
2016-06-17 14:00:00,99.38,99.45,99.37,99.37,13059.0,91.4721,91.5365,91.4628,91.4628,13059.0
2016-06-17 14:05:00,99.36,99.36,99.28,99.33,28007.0,91.4536,91.4536,91.38,91.426,28007.0
2016-06-17 14:10:00,99.37,99.4,99.35,99.38,15964.0,91.4628,91.4905,91.4444,91.4721,15964.0
2016-06-17 14:15:00,99.38,99.44,99.35,99.35,6095.0,91.4721,91.5273,91.4444,91.4444,6095.0
2016-06-17 14:20:00,99.37,99.47,99.32,99.43,22455.0,91.4628,91.5549,91.4168,91.5181,22455.0
2016-06-17 14:25:00,99.4,99.46,99.4,99.43,17234.0,91.4905,91.5457,91.4905,91.5181,17234.0
2016-06-17 14:30:00,99.43,99.55,99.41,99.54,16929.0,91.5181,91.6285,91.4997,91.6193,16929.0
2016-06-17 14:35:00,99.54,99.54,99.48,99.49,7047.0,91.6193,91.6193,91.5641,91.5733,7047.0
2016-06-17 14:40:00,99.5,99.57,99.44,99.54,19408.0,91.5825,91.6469,91.5273,91.6193,19408.0
2016-06-17 14:45:00,99.54,99.54,99.49,99.51,14527.0,91.6193,91.6193,91.5733,91.5917,14527.0
2016-06-17 14:50:00,99.52,99.54,99.51,99.53,18127.0,91.6009,91.6193,91.5917,91.6101,18127.0
2016-06-17 14:55:00,99.52,99.53,99.46,99.48,20175.0,91.6009,91.6101,91.5457,91.5641,20175.0
2016-06-17 15:00:00,99.48,99.52,99.46,99.47,28239.0,91.5641,91.6009,91.5457,91.5549,28239.0
2016-06-17 15:05:00,99.47,99.48,99.43,99.43,24029.0,91.5549,91.5641,91.5181,91.5181,24029.0
2016-06-17 15:10:00,99.44,99.45,99.4,99.43,24671.0,91.5273,91.5365,91.4905,91.5181,24671.0
2016-06-17 15:15:00,99.42,99.42,99.32,99.36,16787.0,91.5089,91.5089,91.4168,91.4536,16787.0
2016-06-17 15:20:00,99.37,99.39,99.34,99.37,13814.0,91.4628,91.4813,91.4352,91.4628,13814.0
2016-06-17 15:25:00,99.37,99.41,99.35,99.38,11895.0,91.4628,91.4997,91.4444,91.4721,11895.0
2016-06-17 15:30:00,99.37,99.39,99.32,99.37,16076.0,91.4628,91.4813,91.4168,91.4628,16076.0
2016-06-17 15:35:00,99.38,99.4,99.33,99.33,13753.0,91.4721,91.4905,91.426,91.426,13753.0
2016-06-17 15:40:00,99.33,99.34,99.26,99.33,34792.0,91.426,91.4352,91.3616,91.426,34792.0
2016-06-17 15:45:00,99.34,99.36,99.3,99.34,11475.0,91.4352,91.4536,91.3984,91.4352,11475.0
2016-06-17 15:50:00,99.34,99.35,99.3,99.34,97662.0,91.4352,91.4444,91.3984,91.4352,97662.0
2016-06-17 15:55:00,99.34,99.35,99.31,99.34,213339.0,91.4352,91.4444,91.4076,91.4352,213339.0
2016-06-20 09:30:00,100.33,100.49,100.33,100.42,69650.0,92.3465,92.4937,92.3465,92.4293,69650.0
2016-06-20 09:35:00,100.43,100.56,100.42,100.56,37737.0,92.4385,92.5582,92.4293,92.5582,37737.0
2016-06-20 09:40:00,100.56,100.61,100.56,100.57,15293.0,92.5582,92.6042,92.5582,92.5674,15293.0
2016-06-20 09:45:00,100.59,100.62,100.5,100.56,17085.0,92.5858,92.6134,92.5029,92.5582,17085.0
2016-06-20 09:50:00,100.55,100.58,100.5,100.53,10946.0,92.549,92.5766,92.5029,92.5305,10946.0
2016-06-20 09:55:00,100.53,100.56,100.49,100.55,6626.0,92.5305,92.5582,92.4937,92.549,6626.0
2016-06-20 10:00:00,100.55,100.75,100.55,100.75,12533.0,92.549,92.733,92.549,92.733,12533.0
2016-06-20 10:05:00,100.77,100.81,100.73,100.74,8174.0,92.7514,92.7883,92.7146,92.7238,8174.0
2016-06-20 10:10:00,100.77,100.79,100.7,100.71,2204.0,92.7514,92.7699,92.687,92.6962,2204.0
2016-06-20 10:15:00,100.72,100.76,100.7,100.74,14106.0,92.7054,92.7422,92.687,92.7238,14106.0
2016-06-20 10:20:00,100.73,100.73,100.68,100.71,6548.0,92.7146,92.7146,92.6686,92.6962,6548.0
2016-06-20 10:25:00,100.72,100.73,100.66,100.71,6190.0,92.7054,92.7146,92.6502,92.6962,6190.0
2016-06-20 10:30:00,100.71,100.72,100.66,100.7,9231.0,92.6962,92.7054,92.6502,92.687,9231.0
2016-06-20 10:35:00,100.71,100.72,100.61,100.63,13154.0,92.6962,92.7054,92.6042,92.6226,13154.0
2016-06-20 10:40:00,100.64,100.68,100.63,100.65,7853.0,92.6318,92.6686,92.6226,92.641,7853.0
2016-06-20 10:45:00,100.65,100.66,100.63,100.65,6275.0,92.641,92.6502,92.6226,92.641,6275.0
2016-06-20 10:50:00,100.65,100.69,100.64,100.67,8589.0,92.641,92.6778,92.6318,92.6594,8589.0
2016-06-20 10:55:00,100.68,100.7,100.66,100.68,5558.0,92.6686,92.687,92.6502,92.6686,5558.0
2016-06-20 11:00:00,100.67,100.69,100.64,100.66,15679.0,92.6594,92.6778,92.6318,92.6502,15679.0
2016-06-20 11:05:00,100.67,100.75,100.67,100.73,12652.0,92.6594,92.733,92.6594,92.7146,12652.0
2016-06-20 11:10:00,100.74,100.75,100.7,100.7,20710.0,92.7238,92.733,92.687,92.687,20710.0
2016-06-20 11:15:00,100.7,100.71,100.68,100.71,6326.0,92.687,92.6962,92.6686,92.6962,6326.0
2016-06-20 11:20:00,100.7,100.72,100.67,100.67,5718.0,92.687,92.7054,92.6594,92.6594,5718.0
2016-06-20 11:25:00,100.68,100.72,100.67,100.68,10074.0,92.6686,92.7054,92.6594,92.6686,10074.0
2016-06-20 11:30:00,100.68,100.68,100.65,100.66,6011.0,92.6686,92.6686,92.641,92.6502,6011.0
2016-06-20 11:35:00,100.68,100.71,100.67,100.69,15239.0,92.6686,92.6962,92.6594,92.6778,15239.0
2016-06-20 11:40:00,100.69,100.7,100.64,100.64,5966.0,92.6778,92.687,92.6318,92.6318,5966.0
2016-06-20 11:45:00,100.63,100.66,100.53,100.53,7571.0,92.6226,92.6502,92.5305,92.5305,7571.0
2016-06-20 11:50:00,100.55,100.57,100.5,100.51,6873.0,92.549,92.5674,92.5029,92.5121,6873.0
2016-06-20 11:55:00,100.5,100.55,100.47,100.55,11528.0,92.5029,92.549,92.4753,92.549,11528.0
2016-06-20 12:00:00,100.58,100.58,100.54,100.57,4070.0,92.5766,92.5766,92.5397,92.5674,4070.0
2016-06-20 12:05:00,100.56,100.58,100.54,100.55,6854.0,92.5582,92.5766,92.5397,92.549,6854.0
2016-06-20 12:10:00,100.56,100.57,100.49,100.51,7803.0,92.5582,92.5674,92.4937,92.5121,7803.0
2016-06-20 12:15:00,100.51,100.53,100.48,100.52,10064.0,92.5121,92.5305,92.4845,92.5213,10064.0
2016-06-20 12:20:00,100.51,100.55,100.5,100.55,6334.0,92.5121,92.549,92.5029,92.549,6334.0
2016-06-20 12:25:00,100.54,100.55,100.51,100.54,3928.0,92.5397,92.549,92.5121,92.5397,3928.0
2016-06-20 12:30:00,100.54,100.58,100.54,100.56,14191.0,92.5397,92.5766,92.5397,92.5582,14191.0
2016-06-20 12:35:00,100.56,100.56,100.53,100.53,10321.0,92.5582,92.5582,92.5305,92.5305,10321.0
2016-06-20 12:40:00,100.53,100.53,100.5,100.51,3923.0,92.5305,92.5305,92.5029,92.5121,3923.0
2016-06-20 12:45:00,100.5,100.55,100.49,100.53,3346.0,92.5029,92.549,92.4937,92.5305,3346.0
2016-06-20 12:50:00,100.53,100.6,100.53,100.6,7067.0,92.5305,92.595,92.5305,92.595,7067.0
2016-06-20 12:55:00,100.59,100.62,100.56,100.57,7039.0,92.5858,92.6134,92.5582,92.5674,7039.0
2016-06-20 13:00:00,100.56,100.59,100.54,100.58,3000.0,92.5582,92.5858,92.5397,92.5766,3000.0
2016-06-20 13:05:00,100.59,100.6,100.57,100.59,4171.0,92.5858,92.595,92.5674,92.5858,4171.0
2016-06-20 13:10:00,100.59,100.59,100.42,100.42,5481.0,92.5858,92.5858,92.4293,92.4293,5481.0
2016-06-20 13:15:00,100.41,100.47,100.4,100.44,26997.0,92.4201,92.4753,92.4109,92.4477,26997.0
2016-06-20 13:20:00,100.44,100.48,100.4,100.48,26639.0,92.4477,92.4845,92.4109,92.4845,26639.0
2016-06-20 13:25:00,100.49,100.49,100.37,100.4,24504.0,92.4937,92.4937,92.3833,92.4109,24504.0
2016-06-20 13:30:00,100.4,100.44,100.38,100.42,10879.0,92.4109,92.4477,92.3925,92.4293,10879.0
2016-06-20 13:35:00,100.42,100.47,100.41,100.44,3860.0,92.4293,92.4753,92.4201,92.4477,3860.0
2016-06-20 13:40:00,100.45,100.5,100.43,100.5,7435.0,92.4569,92.5029,92.4385,92.5029,7435.0
2016-06-20 13:45:00,100.5,100.5,100.46,100.5,9955.0,92.5029,92.5029,92.4661,92.5029,9955.0
2016-06-20 13:50:00,100.49,100.54,100.49,100.5,15216.0,92.4937,92.5397,92.4937,92.5029,15216.0
2016-06-20 13:55:00,100.49,100.51,100.48,100.49,5571.0,92.4937,92.5121,92.4845,92.4937,5571.0
2016-06-20 14:00:00,100.48,100.5,100.46,100.48,7061.0,92.4845,92.5029,92.4661,92.4845,7061.0
2016-06-20 14:05:00,100.42,100.44,100.4,100.42,10871.0,92.4293,92.4477,92.4109,92.4293,10871.0
2016-06-20 14:10:00,100.39,100.44,100.38,100.39,36664.0,92.4017,92.4477,92.3925,92.4017,36664.0
2016-06-20 14:15:00,100.4,100.43,100.35,100.39,17095.0,92.4109,92.4385,92.3649,92.4017,17095.0
2016-06-20 14:20:00,100.39,100.42,100.37,100.42,6858.0,92.4017,92.4293,92.3833,92.4293,6858.0
2016-06-20 14:25:00,100.41,100.41,100.31,100.33,18536.0,92.4201,92.4201,92.3281,92.3465,18536.0
2016-06-20 14:30:00,100.33,100.35,100.3,100.34,10103.0,92.3465,92.3649,92.3188,92.3557,10103.0
2016-06-20 14:35:00,100.34,100.37,100.31,100.32,17309.0,92.3557,92.3833,92.3281,92.3373,17309.0
2016-06-20 14:40:00,100.32,100.36,100.28,100.33,25796.0,92.3373,92.3741,92.3004,92.3465,25796.0
2016-06-20 14:45:00,100.33,100.42,100.32,100.42,33432.0,92.3465,92.4293,92.3373,92.4293,33432.0
2016-06-20 14:50:00,100.42,100.44,100.38,100.42,11458.0,92.4293,92.4477,92.3925,92.4293,11458.0
2016-06-20 14:55:00,100.41,100.45,100.41,100.44,48637.0,92.4201,92.4569,92.4201,92.4477,48637.0
2016-06-20 15:00:00,100.44,100.45,100.39,100.44,6741.0,92.4477,92.4569,92.4017,92.4477,6741.0
2016-06-20 15:05:00,100.44,100.44,100.34,100.37,6600.0,92.4477,92.4477,92.3557,92.3833,6600.0
2016-06-20 15:10:00,100.37,100.37,100.32,100.34,12807.0,92.3833,92.3833,92.3373,92.3557,12807.0
2016-06-20 15:15:00,100.33,100.33,100.21,100.24,34194.0,92.3465,92.3465,92.236,92.2636,34194.0
2016-06-20 15:20:00,100.24,100.27,100.21,100.24,8366.0,92.2636,92.2912,92.236,92.2636,8366.0
2016-06-20 15:25:00,100.23,100.23,100.12,100.12,15238.0,92.2544,92.2544,92.1532,92.1532,15238.0
2016-06-20 15:30:00,100.12,100.15,100.12,100.13,18859.0,92.1532,92.1808,92.1532,92.1624,18859.0
2016-06-20 15:35:00,100.12,100.18,100.12,100.15,10659.0,92.1532,92.2084,92.1532,92.1808,10659.0
2016-06-20 15:40:00,100.15,100.23,100.12,100.2,11443.0,92.1808,92.2544,92.1532,92.2268,11443.0
2016-06-20 15:45:00,100.18,100.19,100.03,100.04,14981.0,92.2084,92.2176,92.0703,92.0795,14981.0
2016-06-20 15:50:00,100.02,100.03,99.92,99.92,29941.0,92.0611,92.0703,91.9691,91.9691,29941.0
2016-06-20 15:55:00,99.92,100.04,99.92,99.99,114199.0,91.9691,92.0795,91.9691,92.0335,114199.0
2016-06-21 09:30:00,100.19,100.25,100.13,100.17,37423.0,92.2176,92.2728,92.1624,92.1992,37423.0
2016-06-21 09:35:00,100.14,100.22,100.14,100.2,7846.0,92.1716,92.2452,92.1716,92.2268,7846.0
2016-06-21 09:40:00,100.16,100.25,100.13,100.19,12171.0,92.19,92.2728,92.1624,92.2176,12171.0
2016-06-21 09:45:00,100.18,100.24,100.08,100.23,11081.0,92.2084,92.2636,92.1164,92.2544,11081.0
2016-06-21 09:50:00,100.22,100.23,100.1,100.21,6346.0,92.2452,92.2544,92.1348,92.236,6346.0
2016-06-21 09:55:00,100.2,100.2,100.15,100.2,5258.0,92.2268,92.2268,92.1808,92.2268,5258.0
2016-06-21 10:00:00,100.18,100.19,100.05,100.05,5839.0,92.2084,92.2176,92.0887,92.0887,5839.0
2016-06-21 10:05:00,100.03,100.12,100.03,100.08,4860.0,92.0703,92.1532,92.0703,92.1164,4860.0
2016-06-21 10:10:00,100.06,100.22,100.06,100.22,10296.0,92.0979,92.2452,92.0979,92.2452,10296.0
2016-06-21 10:15:00,100.22,100.23,100.12,100.16,19248.0,92.2452,92.2544,92.1532,92.19,19248.0
2016-06-21 10:20:00,100.14,100.14,99.97,100.01,12859.0,92.1716,92.1716,92.0151,92.0519,12859.0
2016-06-21 10:25:00,100.02,100.16,100.0,100.13,18291.0,92.0611,92.19,92.0427,92.1624,18291.0
2016-06-21 10:30:00,100.14,100.17,100.09,100.11,17988.0,92.1716,92.1992,92.1256,92.144,17988.0
2016-06-21 10:35:00,100.13,100.13,100.05,100.08,17118.0,92.1624,92.1624,92.0887,92.1164,17118.0
2016-06-21 10:40:00,100.07,100.12,100.01,100.12,5993.0,92.1071,92.1532,92.0519,92.1532,5993.0
2016-06-21 10:45:00,100.12,100.12,100.01,100.02,11386.0,92.1532,92.1532,92.0519,92.0611,11386.0
2016-06-21 10:50:00,100.01,100.05,100.0,100.05,6199.0,92.0519,92.0887,92.0427,92.0887,6199.0
2016-06-21 10:55:00,100.03,100.03,99.94,99.99,18536.0,92.0703,92.0703,91.9875,92.0335,18536.0
2016-06-21 11:00:00,99.99,100.17,99.97,100.14,10785.0,92.0335,92.1992,92.0151,92.1716,10785.0
2016-06-21 11:05:00,100.15,100.19,100.11,100.15,17560.0,92.1808,92.2176,92.144,92.1808,17560.0
2016-06-21 11:10:00,100.12,100.19,100.1,100.19,19923.0,92.1532,92.2176,92.1348,92.2176,19923.0
2016-06-21 11:15:00,100.21,100.24,100.18,100.2,7631.0,92.236,92.2636,92.2084,92.2268,7631.0
2016-06-21 11:20:00,100.21,100.21,100.09,100.1,5359.0,92.236,92.236,92.1256,92.1348,5359.0
2016-06-21 11:25:00,100.11,100.11,100.04,100.06,8473.0,92.144,92.144,92.0795,92.0979,8473.0
2016-06-21 11:30:00,100.03,100.03,99.93,99.96,6656.0,92.0703,92.0703,91.9783,92.0059,6656.0
2016-06-21 11:35:00,99.97,100.0,99.96,100.0,3778.0,92.0151,92.0427,92.0059,92.0427,3778.0
2016-06-21 11:40:00,99.99,100.01,99.98,100.0,4932.0,92.0335,92.0519,92.0243,92.0427,4932.0
2016-06-21 11:45:00,99.98,100.0,99.95,99.98,3132.0,92.0243,92.0427,91.9967,92.0243,3132.0
2016-06-21 11:50:00,99.99,100.0,99.96,99.97,4628.0,92.0335,92.0427,92.0059,92.0151,4628.0
2016-06-21 11:55:00,99.97,100.07,99.96,100.06,12717.0,92.0151,92.1071,92.0059,92.0979,12717.0
2016-06-21 12:00:00,100.06,100.07,100.05,100.05,3500.0,92.0979,92.1071,92.0887,92.0887,3500.0
2016-06-21 12:05:00,100.03,100.06,100.01,100.04,7123.0,92.0703,92.0979,92.0519,92.0795,7123.0
2016-06-21 12:10:00,100.04,100.04,100.01,100.01,5718.0,92.0795,92.0795,92.0519,92.0519,5718.0
2016-06-21 12:15:00,100.03,100.07,100.03,100.06,9898.0,92.0703,92.1071,92.0703,92.0979,9898.0
2016-06-21 12:20:00,100.06,100.11,100.05,100.09,7770.0,92.0979,92.144,92.0887,92.1256,7770.0
2016-06-21 12:25:00,100.11,100.14,100.11,100.14,6694.0,92.144,92.1716,92.144,92.1716,6694.0
2016-06-21 12:30:00,100.16,100.16,100.12,100.12,3609.0,92.19,92.19,92.1532,92.1532,3609.0
2016-06-21 12:35:00,100.13,100.15,100.12,100.12,3249.0,92.1624,92.1808,92.1532,92.1532,3249.0
2016-06-21 12:40:00,100.11,100.13,100.1,100.12,6660.0,92.144,92.1624,92.1348,92.1532,6660.0
2016-06-21 12:45:00,100.11,100.11,100.06,100.07,2695.0,92.144,92.144,92.0979,92.1071,2695.0
2016-06-21 12:50:00,100.06,100.07,100.01,100.04,2764.0,92.0979,92.1071,92.0519,92.0795,2764.0
2016-06-21 12:55:00,100.02,100.04,100.01,100.02,5150.0,92.0611,92.0795,92.0519,92.0611,5150.0
2016-06-21 13:00:00,100.02,100.03,100.01,100.03,3135.0,92.0611,92.0703,92.0519,92.0703,3135.0
2016-06-21 13:05:00,100.03,100.09,100.01,100.07,3704.0,92.0703,92.1256,92.0519,92.1071,3704.0
2016-06-21 13:10:00,100.06,100.07,100.03,100.05,6360.0,92.0979,92.1071,92.0703,92.0887,6360.0
2016-06-21 13:15:00,100.06,100.09,100.04,100.08,3627.0,92.0979,92.1256,92.0795,92.1164,3627.0
2016-06-21 13:20:00,100.07,100.07,99.98,99.98,5595.0,92.1071,92.1071,92.0243,92.0243,5595.0
2016-06-21 13:25:00,100.0,100.01,99.98,100.01,2280.0,92.0427,92.0519,92.0243,92.0519,2280.0
2016-06-21 13:30:00,100.0,100.02,99.95,99.95,35658.0,92.0427,92.0611,91.9967,91.9967,35658.0
2016-06-21 13:35:00,99.94,99.95,99.88,99.93,5625.0,91.9875,91.9967,91.9323,91.9783,5625.0
2016-06-21 13:40:00,99.92,99.98,99.91,99.96,20075.0,91.9691,92.0243,91.9599,92.0059,20075.0
2016-06-21 13:45:00,99.96,99.96,99.89,99.91,20276.0,92.0059,92.0059,91.9415,91.9599,20276.0
2016-06-21 13:50:00,99.94,99.96,99.92,99.95,2638.0,91.9875,92.0059,91.9691,91.9967,2638.0
2016-06-21 13:55:00,99.97,100.04,99.96,100.02,10943.0,92.0151,92.0795,92.0059,92.0611,10943.0
2016-06-21 14:00:00,100.02,100.02,99.97,100.01,5305.0,92.0611,92.0611,92.0151,92.0519,5305.0
2016-06-21 14:05:00,100.01,100.08,99.97,100.07,33906.0,92.0519,92.1164,92.0151,92.1071,33906.0
2016-06-21 14:10:00,100.07,100.11,100.06,100.1,34335.0,92.1071,92.144,92.0979,92.1348,34335.0
2016-06-21 14:15:00,100.12,100.14,100.1,100.12,84749.0,92.1532,92.1716,92.1348,92.1532,84749.0
2016-06-21 14:20:00,100.13,100.14,100.1,100.12,8400.0,92.1624,92.1716,92.1348,92.1532,8400.0
2016-06-21 14:25:00,100.12,100.15,100.12,100.13,10004.0,92.1532,92.1808,92.1532,92.1624,10004.0
2016-06-21 14:30:00,100.13,100.15,100.1,100.14,10530.0,92.1624,92.1808,92.1348,92.1716,10530.0
2016-06-21 14:35:00,100.16,100.31,100.16,100.26,20023.0,92.19,92.3281,92.19,92.282,20023.0
2016-06-21 14:40:00,100.27,100.27,100.2,100.2,7987.0,92.2912,92.2912,92.2268,92.2268,7987.0
2016-06-21 14:45:00,100.21,100.25,100.19,100.21,14031.0,92.236,92.2728,92.2176,92.236,14031.0
2016-06-21 14:50:00,100.2,100.21,100.17,100.19,8893.0,92.2268,92.236,92.1992,92.2176,8893.0
2016-06-21 14:55:00,100.19,100.2,100.14,100.14,7187.0,92.2176,92.2268,92.1716,92.1716,7187.0
2016-06-21 15:00:00,100.15,100.16,100.06,100.06,18244.0,92.1808,92.19,92.0979,92.0979,18244.0
2016-06-21 15:05:00,100.07,100.1,100.05,100.08,6571.0,92.1071,92.1348,92.0887,92.1164,6571.0
2016-06-21 15:10:00,100.09,100.12,100.07,100.11,3900.0,92.1256,92.1532,92.1071,92.144,3900.0
2016-06-21 15:15:00,100.11,100.23,100.11,100.22,10383.0,92.144,92.2544,92.144,92.2452,10383.0
2016-06-21 15:20:00,100.22,100.23,100.15,100.19,23148.0,92.2452,92.2544,92.1808,92.2176,23148.0
2016-06-21 15:25:00,100.2,100.28,100.2,100.26,8506.0,92.2268,92.3004,92.2268,92.282,8506.0
2016-06-21 15:30:00,100.26,100.26,100.18,100.24,19465.0,92.282,92.282,92.2084,92.2636,19465.0
2016-06-21 15:35:00,100.23,100.28,100.21,100.26,13699.0,92.2544,92.3004,92.236,92.282,13699.0
2016-06-21 15:40:00,100.24,100.24,100.09,100.14,16374.0,92.2636,92.2636,92.1256,92.1716,16374.0
2016-06-21 15:45:00,100.13,100.21,100.11,100.16,15321.0,92.1624,92.236,92.144,92.19,15321.0
2016-06-21 15:50:00,100.17,100.19,100.11,100.12,24887.0,92.1992,92.2176,92.144,92.1532,24887.0
2016-06-21 15:55:00,100.12,100.14,100.05,100.06,69634.0,92.1532,92.1716,92.0887,92.0979,69634.0
2016-06-22 09:30:00,100.18,100.25,100.14,100.15,20815.0,92.2084,92.2728,92.1716,92.1808,20815.0
2016-06-22 09:35:00,100.18,100.2,100.12,100.16,12713.0,92.2084,92.2268,92.1532,92.19,12713.0
2016-06-22 09:40:00,100.16,100.24,100.16,100.2,13337.0,92.19,92.2636,92.19,92.2268,13337.0
2016-06-22 09:45:00,100.18,100.18,100.11,100.16,7765.0,92.2084,92.2084,92.144,92.19,7765.0
2016-06-22 09:50:00,100.17,100.18,100.13,100.13,3704.0,92.1992,92.2084,92.1624,92.1624,3704.0
2016-06-22 09:55:00,100.13,100.16,100.11,100.11,6577.0,92.1624,92.19,92.144,92.144,6577.0
2016-06-22 10:00:00,100.1,100.15,100.06,100.09,7629.0,92.1348,92.1808,92.0979,92.1256,7629.0
2016-06-22 10:05:00,100.1,100.18,100.1,100.18,16913.0,92.1348,92.2084,92.1348,92.2084,16913.0
2016-06-22 10:10:00,100.17,100.23,100.16,100.23,18554.0,92.1992,92.2544,92.19,92.2544,18554.0
2016-06-22 10:15:00,100.25,100.26,100.2,100.23,13066.0,92.2728,92.282,92.2268,92.2544,13066.0
2016-06-22 10:20:00,100.22,100.24,100.2,100.21,13715.0,92.2452,92.2636,92.2268,92.236,13715.0
2016-06-22 10:25:00,100.22,100.27,100.21,100.25,6058.0,92.2452,92.2912,92.236,92.2728,6058.0
2016-06-22 10:30:00,100.25,100.43,100.21,100.43,52491.0,92.2728,92.4385,92.236,92.4385,52491.0
2016-06-22 10:35:00,100.44,100.47,100.4,100.4,14649.0,92.4477,92.4753,92.4109,92.4109,14649.0
2016-06-22 10:40:00,100.42,100.53,100.41,100.49,3736.0,92.4293,92.5305,92.4201,92.4937,3736.0
2016-06-22 10:45:00,100.48,100.55,100.46,100.53,8516.0,92.4845,92.549,92.4661,92.5305,8516.0
2016-06-22 10:50:00,100.57,100.61,100.55,100.56,10467.0,92.5674,92.6042,92.549,92.5582,10467.0
2016-06-22 10:55:00,100.54,100.58,100.5,100.5,9834.0,92.5397,92.5766,92.5029,92.5029,9834.0
2016-06-22 11:00:00,100.5,100.55,100.48,100.54,41115.0,92.5029,92.549,92.4845,92.5397,41115.0
2016-06-22 11:05:00,100.53,100.53,100.47,100.5,18287.0,92.5305,92.5305,92.4753,92.5029,18287.0
2016-06-22 11:10:00,100.5,100.53,100.5,100.5,19821.0,92.5029,92.5305,92.5029,92.5029,19821.0
2016-06-22 11:15:00,100.48,100.6,100.46,100.6,15712.0,92.4845,92.595,92.4661,92.595,15712.0
2016-06-22 11:20:00,100.58,100.62,100.57,100.57,25252.0,92.5766,92.6134,92.5674,92.5674,25252.0
2016-06-22 11:25:00,100.56,100.64,100.55,100.62,73382.0,92.5582,92.6318,92.549,92.6134,73382.0
2016-06-22 11:30:00,100.62,100.62,100.33,100.36,51438.0,92.6134,92.6134,92.3465,92.3741,51438.0
2016-06-22 11:35:00,100.34,100.45,100.34,100.43,75327.0,92.3557,92.4569,92.3557,92.4385,75327.0
2016-06-22 11:40:00,100.43,100.44,100.36,100.42,91116.0,92.4385,92.4477,92.3741,92.4293,91116.0
2016-06-22 11:45:00,100.41,100.44,100.38,100.38,12736.0,92.4201,92.4477,92.3925,92.3925,12736.0
2016-06-22 11:50:00,100.38,100.41,100.36,100.4,9386.0,92.3925,92.4201,92.3741,92.4109,9386.0
2016-06-22 11:55:00,100.4,100.44,100.4,100.42,6681.0,92.4109,92.4477,92.4109,92.4293,6681.0
2016-06-22 12:00:00,100.43,100.45,100.39,100.4,12121.0,92.4385,92.4569,92.4017,92.4109,12121.0
2016-06-22 12:05:00,100.38,100.43,100.35,100.37,9429.0,92.3925,92.4385,92.3649,92.3833,9429.0
2016-06-22 12:10:00,100.39,100.43,100.38,100.39,4501.0,92.4017,92.4385,92.3925,92.4017,4501.0
2016-06-22 12:15:00,100.39,100.41,100.3,100.32,16456.0,92.4017,92.4201,92.3188,92.3373,16456.0
2016-06-22 12:20:00,100.3,100.33,100.12,100.12,35633.0,92.3188,92.3465,92.1532,92.1532,35633.0
2016-06-22 12:25:00,100.1,100.15,100.1,100.13,3771.0,92.1348,92.1808,92.1348,92.1624,3771.0
2016-06-22 12:30:00,100.16,100.17,100.13,100.17,5415.0,92.19,92.1992,92.1624,92.1992,5415.0
2016-06-22 12:35:00,100.16,100.17,100.15,100.15,3473.0,92.19,92.1992,92.1808,92.1808,3473.0
2016-06-22 12:40:00,100.16,100.16,100.14,100.15,4627.0,92.19,92.19,92.1716,92.1808,4627.0
2016-06-22 12:45:00,100.09,100.12,100.04,100.12,14320.0,92.1256,92.1532,92.0795,92.1532,14320.0
2016-06-22 12:50:00,100.11,100.16,100.11,100.11,12587.0,92.144,92.19,92.144,92.144,12587.0
2016-06-22 12:55:00,100.13,100.19,100.11,100.17,7329.0,92.1624,92.2176,92.144,92.1992,7329.0
2016-06-22 13:00:00,100.17,100.17,100.09,100.1,33229.0,92.1992,92.1992,92.1256,92.1348,33229.0
2016-06-22 13:05:00,100.09,100.1,99.94,99.94,39285.0,92.1256,92.1348,91.9875,91.9875,39285.0
2016-06-22 13:10:00,99.91,99.97,99.9,99.96,6997.0,91.9599,92.0151,91.9507,92.0059,6997.0
2016-06-22 13:15:00,99.96,99.99,99.92,99.99,3900.0,92.0059,92.0335,91.9691,92.0335,3900.0
2016-06-22 13:20:00,99.97,100.01,99.93,99.95,7570.0,92.0151,92.0519,91.9783,91.9967,7570.0
2016-06-22 13:25:00,99.94,100.04,99.94,100.03,30162.0,91.9875,92.0795,91.9875,92.0703,30162.0
2016-06-22 13:30:00,100.01,100.08,100.0,100.05,7854.0,92.0519,92.1164,92.0427,92.0887,7854.0
2016-06-22 13:35:00,100.05,100.11,100.02,100.09,61493.0,92.0887,92.144,92.0611,92.1256,61493.0
2016-06-22 13:40:00,100.11,100.13,100.1,100.13,84797.0,92.144,92.1624,92.1348,92.1624,84797.0
2016-06-22 13:45:00,100.13,100.16,100.12,100.15,185466.0,92.1624,92.19,92.1532,92.1808,185466.0
2016-06-22 13:50:00,100.15,100.25,100.15,100.24,183661.0,92.1808,92.2728,92.1808,92.2636,183661.0
2016-06-22 13:55:00,100.24,100.26,100.19,100.19,75217.0,92.2636,92.282,92.2176,92.2176,75217.0
2016-06-22 14:00:00,100.2,100.23,100.15,100.22,6894.0,92.2268,92.2544,92.1808,92.2452,6894.0
2016-06-22 14:05:00,100.21,100.24,100.17,100.17,10207.0,92.236,92.2636,92.1992,92.1992,10207.0
2016-06-22 14:10:00,100.17,100.18,100.16,100.17,3501.0,92.1992,92.2084,92.19,92.1992,3501.0
2016-06-22 14:15:00,100.17,100.21,100.15,100.15,9645.0,92.1992,92.236,92.1808,92.1808,9645.0
2016-06-22 14:20:00,100.14,100.14,100.08,100.13,14834.0,92.1716,92.1716,92.1164,92.1624,14834.0
2016-06-22 14:25:00,100.12,100.18,100.12,100.16,15595.0,92.1532,92.2084,92.1532,92.19,15595.0
2016-06-22 14:30:00,100.17,100.19,100.09,100.11,17872.0,92.1992,92.2176,92.1256,92.144,17872.0
2016-06-22 14:35:00,100.11,100.12,100.05,100.06,36626.0,92.144,92.1532,92.0887,92.0979,36626.0
2016-06-22 14:40:00,100.07,100.09,100.04,100.05,97571.0,92.1071,92.1256,92.0795,92.0887,97571.0
2016-06-22 14:45:00,100.05,100.06,100.0,100.04,139870.0,92.0887,92.0979,92.0427,92.0795,139870.0
2016-06-22 14:50:00,100.04,100.08,100.01,100.07,47466.0,92.0795,92.1164,92.0519,92.1071,47466.0
2016-06-22 14:55:00,100.07,100.1,100.07,100.1,47658.0,92.1071,92.1348,92.1071,92.1348,47658.0
2016-06-22 15:00:00,100.09,100.21,100.09,100.18,35996.0,92.1256,92.236,92.1256,92.2084,35996.0
2016-06-22 15:05:00,100.18,100.19,100.05,100.06,113204.0,92.2084,92.2176,92.0887,92.0979,113204.0
2016-06-22 15:10:00,100.05,100.08,100.03,100.06,7357.0,92.0887,92.1164,92.0703,92.0979,7357.0
2016-06-22 15:15:00,100.03,100.1,100.02,100.03,7077.0,92.0703,92.1348,92.0611,92.0703,7077.0
2016-06-22 15:20:00,100.01,100.02,99.95,99.98,76384.0,92.0519,92.0611,91.9967,92.0243,76384.0
2016-06-22 15:25:00,99.98,100.01,99.95,99.96,78970.0,92.0243,92.0519,91.9967,92.0059,78970.0
2016-06-22 15:30:00,99.97,100.01,99.96,100.01,58276.0,92.0151,92.0519,92.0059,92.0519,58276.0
2016-06-22 15:35:00,100.0,100.05,99.94,100.05,63537.0,92.0427,92.0887,91.9875,92.0887,63537.0
2016-06-22 15:40:00,100.06,100.07,99.98,99.99,186583.0,92.0979,92.1071,92.0243,92.0335,186583.0
2016-06-22 15:45:00,99.99,100.04,99.94,99.97,251507.0,92.0335,92.0795,91.9875,92.0151,251507.0
2016-06-22 15:50:00,99.97,99.98,99.86,99.98,312439.0,92.0151,92.0243,91.9139,92.0243,312439.0
2016-06-22 15:55:00,99.97,99.99,99.86,99.92,99261.0,92.0151,92.0335,91.9139,91.9691,99261.0
2016-06-23 09:30:00,100.72,100.73,100.58,100.59,31363.0,92.7054,92.7146,92.5766,92.5858,31363.0
2016-06-23 09:35:00,100.59,100.61,100.5,100.51,13894.0,92.5858,92.6042,92.5029,92.5121,13894.0
2016-06-23 09:40:00,100.52,100.55,100.46,100.47,9053.0,92.5213,92.549,92.4661,92.4753,9053.0
2016-06-23 09:45:00,100.49,100.56,100.49,100.51,12114.0,92.4937,92.5582,92.4937,92.5121,12114.0
2016-06-23 09:50:00,100.51,100.56,100.38,100.42,125924.0,92.5121,92.5582,92.3925,92.4293,125924.0
2016-06-23 09:55:00,100.42,100.55,100.41,100.54,102438.0,92.4293,92.549,92.4201,92.5397,102438.0
2016-06-23 10:00:00,100.55,100.67,100.51,100.67,17251.0,92.549,92.6594,92.5121,92.6594,17251.0
2016-06-23 10:05:00,100.66,100.66,100.57,100.58,17317.0,92.6502,92.6502,92.5674,92.5766,17317.0
2016-06-23 10:10:00,100.56,100.63,100.56,100.6,8150.0,92.5582,92.6226,92.5582,92.595,8150.0
2016-06-23 10:15:00,100.59,100.64,100.5,100.52,41218.0,92.5858,92.6318,92.5029,92.5213,41218.0
2016-06-23 10:20:00,100.52,100.62,100.51,100.59,18359.0,92.5213,92.6134,92.5121,92.5858,18359.0
2016-06-23 10:25:00,100.61,100.68,100.57,100.59,11764.0,92.6042,92.6686,92.5674,92.5858,11764.0
2016-06-23 10:30:00,100.59,100.59,100.46,100.48,21353.0,92.5858,92.5858,92.4661,92.4845,21353.0
2016-06-23 10:35:00,100.48,100.53,100.44,100.51,5527.0,92.4845,92.5305,92.4477,92.5121,5527.0
2016-06-23 10:40:00,100.54,100.56,100.51,100.54,7664.0,92.5397,92.5582,92.5121,92.5397,7664.0
2016-06-23 10:45:00,100.53,100.54,100.48,100.49,8029.0,92.5305,92.5397,92.4845,92.4937,8029.0
2016-06-23 10:50:00,100.52,100.62,100.52,100.61,3849.0,92.5213,92.6134,92.5213,92.6042,3849.0
2016-06-23 10:55:00,100.61,100.68,100.61,100.64,5800.0,92.6042,92.6686,92.6042,92.6318,5800.0
2016-06-23 11:00:00,100.65,100.7,100.64,100.69,2332.0,92.641,92.687,92.6318,92.6778,2332.0
2016-06-23 11:05:00,100.71,100.74,100.69,100.71,5083.0,92.6962,92.7238,92.6778,92.6962,5083.0
2016-06-23 11:10:00,100.69,100.75,100.67,100.75,6204.0,92.6778,92.733,92.6594,92.733,6204.0
2016-06-23 11:15:00,100.76,100.81,100.76,100.79,4070.0,92.7422,92.7883,92.7422,92.7699,4070.0
2016-06-23 11:20:00,100.78,100.8,100.73,100.78,4566.0,92.7607,92.7791,92.7146,92.7607,4566.0
2016-06-23 11:25:00,100.78,100.82,100.73,100.81,13074.0,92.7607,92.7975,92.7146,92.7883,13074.0
2016-06-23 11:30:00,100.82,100.85,100.8,100.83,22277.0,92.7975,92.8251,92.7791,92.8067,22277.0
2016-06-23 11:35:00,100.85,100.87,100.82,100.84,6204.0,92.8251,92.8435,92.7975,92.8159,6204.0
2016-06-23 11:40:00,100.84,100.85,100.77,100.79,11008.0,92.8159,92.8251,92.7514,92.7699,11008.0
2016-06-23 11:45:00,100.77,100.82,100.76,100.81,15691.0,92.7514,92.7975,92.7422,92.7883,15691.0
2016-06-23 11:50:00,100.84,100.87,100.82,100.82,13758.0,92.8159,92.8435,92.7975,92.7975,13758.0
2016-06-23 11:55:00,100.82,100.84,100.82,100.83,12587.0,92.7975,92.8159,92.7975,92.8067,12587.0
2016-06-23 12:00:00,100.83,100.89,100.8,100.81,8458.0,92.8067,92.8619,92.7791,92.7883,8458.0
2016-06-23 12:05:00,100.8,100.85,100.8,100.83,4606.0,92.7791,92.8251,92.7791,92.8067,4606.0
2016-06-23 12:10:00,100.84,100.85,100.81,100.82,2443.0,92.8159,92.8251,92.7883,92.7975,2443.0
2016-06-23 12:15:00,100.84,100.85,100.81,100.81,4071.0,92.8159,92.8251,92.7883,92.7883,4071.0
2016-06-23 12:20:00,100.82,100.83,100.8,100.81,1985.0,92.7975,92.8067,92.7791,92.7883,1985.0
2016-06-23 12:25:00,100.82,100.83,100.8,100.8,4695.0,92.7975,92.8067,92.7791,92.7791,4695.0
2016-06-23 12:30:00,100.8,100.8,100.77,100.78,4323.0,92.7791,92.7791,92.7514,92.7607,4323.0
2016-06-23 12:35:00,100.79,100.81,100.77,100.78,10388.0,92.7699,92.7883,92.7514,92.7607,10388.0
2016-06-23 12:40:00,100.78,100.79,100.72,100.73,19376.0,92.7607,92.7699,92.7054,92.7146,19376.0
2016-06-23 12:45:00,100.72,100.72,100.66,100.66,15654.0,92.7054,92.7054,92.6502,92.6502,15654.0
2016-06-23 12:50:00,100.67,100.73,100.67,100.72,9395.0,92.6594,92.7146,92.6594,92.7054,9395.0
2016-06-23 12:55:00,100.72,100.73,100.7,100.71,8464.0,92.7054,92.7146,92.687,92.6962,8464.0
2016-06-23 13:00:00,100.73,100.75,100.73,100.74,2303.0,92.7146,92.733,92.7146,92.7238,2303.0
2016-06-23 13:05:00,100.74,100.74,100.69,100.74,2365.0,92.7238,92.7238,92.6778,92.7238,2365.0
2016-06-23 13:10:00,100.74,100.76,100.72,100.74,11197.0,92.7238,92.7422,92.7054,92.7238,11197.0
2016-06-23 13:15:00,100.74,100.77,100.71,100.76,19742.0,92.7238,92.7514,92.6962,92.7422,19742.0
2016-06-23 13:20:00,100.76,100.8,100.75,100.75,4821.0,92.7422,92.7791,92.733,92.733,4821.0
2016-06-23 13:25:00,100.73,100.76,100.73,100.76,2032.0,92.7146,92.7422,92.7146,92.7422,2032.0
2016-06-23 13:30:00,100.76,100.77,100.72,100.72,7428.0,92.7422,92.7514,92.7054,92.7054,7428.0
2016-06-23 13:35:00,100.72,100.73,100.67,100.68,7784.0,92.7054,92.7146,92.6594,92.6686,7784.0
2016-06-23 13:40:00,100.68,100.7,100.64,100.68,16629.0,92.6686,92.687,92.6318,92.6686,16629.0
2016-06-23 13:45:00,100.69,100.71,100.66,100.68,15459.0,92.6778,92.6962,92.6502,92.6686,15459.0
2016-06-23 13:50:00,100.66,100.7,100.65,100.7,11355.0,92.6502,92.687,92.641,92.687,11355.0
2016-06-23 13:55:00,100.7,100.71,100.67,100.7,10996.0,92.687,92.6962,92.6594,92.687,10996.0
2016-06-23 14:00:00,100.7,100.71,100.65,100.66,12517.0,92.687,92.6962,92.641,92.6502,12517.0
2016-06-23 14:05:00,100.69,100.71,100.68,100.7,25168.0,92.6778,92.6962,92.6686,92.687,25168.0
2016-06-23 14:10:00,100.7,100.76,100.7,100.73,19232.0,92.687,92.7422,92.687,92.7146,19232.0
2016-06-23 14:15:00,100.73,100.75,100.72,100.74,20276.0,92.7146,92.733,92.7054,92.7238,20276.0
2016-06-23 14:20:00,100.73,100.75,100.68,100.68,31599.0,92.7146,92.733,92.6686,92.6686,31599.0
2016-06-23 14:25:00,100.68,100.73,100.68,100.72,4933.0,92.6686,92.7146,92.6686,92.7054,4933.0
2016-06-23 14:30:00,100.72,100.75,100.7,100.72,5688.0,92.7054,92.733,92.687,92.7054,5688.0
2016-06-23 14:35:00,100.73,100.74,100.69,100.72,15166.0,92.7146,92.7238,92.6778,92.7054,15166.0
2016-06-23 14:40:00,100.73,100.74,100.71,100.71,8874.0,92.7146,92.7238,92.6962,92.6962,8874.0
2016-06-23 14:45:00,100.72,100.81,100.71,100.78,12286.0,92.7054,92.7883,92.6962,92.7607,12286.0
2016-06-23 14:50:00,100.78,100.83,100.78,100.83,12088.0,92.7607,92.8067,92.7607,92.8067,12088.0
2016-06-23 14:55:00,100.83,100.84,100.78,100.78,46728.0,92.8067,92.8159,92.7607,92.7607,46728.0
2016-06-23 15:00:00,100.78,100.8,100.74,100.75,72126.0,92.7607,92.7791,92.7238,92.733,72126.0
2016-06-23 15:05:00,100.75,100.77,100.73,100.75,67852.0,92.733,92.7514,92.7146,92.733,67852.0
2016-06-23 15:10:00,100.74,100.78,100.74,100.78,8013.0,92.7238,92.7607,92.7238,92.7607,8013.0
2016-06-23 15:15:00,100.77,100.78,100.74,100.75,46855.0,92.7514,92.7607,92.7238,92.733,46855.0
2016-06-23 15:20:00,100.76,100.76,100.71,100.71,12485.0,92.7422,92.7422,92.6962,92.6962,12485.0
2016-06-23 15:25:00,100.71,100.73,100.7,100.71,4404.0,92.6962,92.7146,92.687,92.6962,4404.0
2016-06-23 15:30:00,100.72,100.8,100.71,100.79,21314.0,92.7054,92.7791,92.6962,92.7699,21314.0
2016-06-23 15:35:00,100.77,100.8,100.75,100.76,8598.0,92.7514,92.7791,92.733,92.7422,8598.0
2016-06-23 15:40:00,100.77,100.84,100.77,100.84,7267.0,92.7514,92.8159,92.7514,92.8159,7267.0
2016-06-23 15:45:00,100.89,100.96,100.89,100.94,25070.0,92.8619,92.9263,92.8619,92.9079,25070.0
2016-06-23 15:50:00,100.93,101.06,100.93,101.03,48607.0,92.8987,93.0184,92.8987,92.9908,48607.0
2016-06-23 15:55:00,101.04,101.11,101.01,101.11,66142.0,93.0,93.0644,92.9723,93.0644,66142.0
2016-06-24 09:30:00,97.65,98.21,97.53,98.15,48276.0,89.8797,90.3952,89.7693,90.3399,48276.0
2016-06-24 09:35:00,98.15,98.45,98.1,98.43,25861.0,90.3399,90.6161,90.2939,90.5976,25861.0
2016-06-24 09:40:00,98.44,98.78,98.36,98.76,33154.0,90.6069,90.9198,90.5332,90.9014,33154.0
2016-06-24 09:45:00,98.76,98.78,98.43,98.66,38007.0,90.9014,90.9198,90.5976,90.8093,38007.0
2016-06-24 09:50:00,98.64,98.76,98.44,98.76,37846.0,90.7909,90.9014,90.6069,90.9014,37846.0
2016-06-24 09:55:00,98.78,98.95,98.75,98.88,95368.0,90.9198,91.0763,90.8922,91.0118,95368.0
2016-06-24 10:00:00,98.85,99.21,98.78,99.06,77099.0,90.9842,91.3156,90.9198,91.1775,77099.0
2016-06-24 10:05:00,99.09,99.18,98.92,99.18,38418.0,91.2051,91.288,91.0487,91.288,38418.0
2016-06-24 10:10:00,99.19,99.31,99.06,99.13,48003.0,91.2972,91.4076,91.1775,91.2419,48003.0
2016-06-24 10:15:00,99.11,99.12,98.92,98.96,47296.0,91.2235,91.2327,91.0487,91.0855,47296.0
2016-06-24 10:20:00,98.92,98.97,98.78,98.89,171072.0,91.0487,91.0947,90.9198,91.021,171072.0
2016-06-24 10:25:00,98.89,98.99,98.76,98.9,154967.0,91.021,91.1131,90.9014,91.0302,154967.0
2016-06-24 10:30:00,98.89,99.0,98.77,98.77,46072.0,91.021,91.1223,90.9106,90.9106,46072.0
2016-06-24 10:35:00,98.79,99.03,98.78,99.02,55888.0,90.929,91.1499,90.9198,91.1407,55888.0
2016-06-24 10:40:00,99.03,99.03,98.79,98.96,46317.0,91.1499,91.1499,90.929,91.0855,46317.0
2016-06-24 10:45:00,98.95,98.99,98.87,98.88,29183.0,91.0763,91.1131,91.0026,91.0118,29183.0
2016-06-24 10:50:00,98.91,98.97,98.87,98.97,34940.0,91.0395,91.0947,91.0026,91.0947,34940.0
2016-06-24 10:55:00,98.97,99.03,98.73,98.75,30042.0,91.0947,91.1499,90.8738,90.8922,30042.0
2016-06-24 11:00:00,98.75,98.81,98.54,98.56,73282.0,90.8922,90.9474,90.6989,90.7173,73282.0
2016-06-24 11:05:00,98.56,98.74,98.52,98.74,74002.0,90.7173,90.883,90.6805,90.883,74002.0
2016-06-24 11:10:00,98.74,98.74,98.63,98.7,34971.0,90.883,90.883,90.7817,90.8462,34971.0
2016-06-24 11:15:00,98.69,98.7,98.54,98.59,27597.0,90.837,90.8462,90.6989,90.7449,27597.0
2016-06-24 11:20:00,98.59,98.63,98.4,98.43,57800.0,90.7449,90.7817,90.57,90.5976,57800.0
2016-06-24 11:25:00,98.43,98.61,98.38,98.56,23373.0,90.5976,90.7633,90.5516,90.7173,23373.0
2016-06-24 11:30:00,98.58,98.69,98.53,98.58,27713.0,90.7357,90.837,90.6897,90.7357,27713.0
2016-06-24 11:35:00,98.59,98.61,98.5,98.56,24683.0,90.7449,90.7633,90.6621,90.7173,24683.0
2016-06-24 11:40:00,98.57,98.61,98.47,98.61,42176.0,90.7265,90.7633,90.6345,90.7633,42176.0
2016-06-24 11:45:00,98.62,98.77,98.51,98.57,34965.0,90.7725,90.9106,90.6713,90.7265,34965.0
2016-06-24 11:50:00,98.56,98.59,98.48,98.51,37888.0,90.7173,90.7449,90.6437,90.6713,37888.0
2016-06-24 11:55:00,98.53,98.64,98.53,98.64,19244.0,90.6897,90.7909,90.6897,90.7909,19244.0
2016-06-24 12:00:00,98.62,98.67,98.48,98.51,20660.0,90.7725,90.8186,90.6437,90.6713,20660.0
2016-06-24 12:05:00,98.53,98.54,98.41,98.42,21651.0,90.6897,90.6989,90.5792,90.5884,21651.0
2016-06-24 12:10:00,98.4,98.4,98.25,98.31,19865.0,90.57,90.57,90.432,90.4872,19865.0
2016-06-24 12:15:00,98.31,98.32,98.24,98.3,13748.0,90.4872,90.4964,90.4228,90.478,13748.0
2016-06-24 12:20:00,98.3,98.42,98.3,98.34,42681.0,90.478,90.5884,90.478,90.5148,42681.0
2016-06-24 12:25:00,98.32,98.41,98.32,98.39,11120.0,90.4964,90.5792,90.4964,90.5608,11120.0
2016-06-24 12:30:00,98.36,98.41,98.25,98.26,23473.0,90.5332,90.5792,90.432,90.4412,23473.0
2016-06-24 12:35:00,98.25,98.31,98.24,98.25,19032.0,90.432,90.4872,90.4228,90.432,19032.0
2016-06-24 12:40:00,98.24,98.26,98.1,98.14,30716.0,90.4228,90.4412,90.2939,90.3307,30716.0
2016-06-24 12:45:00,98.14,98.14,98.0,98.05,30649.0,90.3307,90.3307,90.2019,90.2479,30649.0
2016-06-24 12:50:00,98.05,98.12,98.0,98.12,31129.0,90.2479,90.3123,90.2019,90.3123,31129.0
2016-06-24 12:55:00,98.12,98.13,97.98,98.07,26642.0,90.3123,90.3215,90.1835,90.2663,26642.0
2016-06-24 13:00:00,98.06,98.15,98.04,98.09,21099.0,90.2571,90.3399,90.2387,90.2847,21099.0
2016-06-24 13:05:00,98.08,98.09,98.0,98.02,25791.0,90.2755,90.2847,90.2019,90.2203,25791.0
2016-06-24 13:10:00,98.0,98.17,98.0,98.17,48704.0,90.2019,90.3583,90.2019,90.3583,48704.0
2016-06-24 13:15:00,98.18,98.22,98.08,98.14,15149.0,90.3675,90.4044,90.2755,90.3307,15149.0
2016-06-24 13:20:00,98.16,98.21,98.08,98.12,14733.0,90.3491,90.3952,90.2755,90.3123,14733.0
2016-06-24 13:25:00,98.14,98.17,98.11,98.16,34597.0,90.3307,90.3583,90.3031,90.3491,34597.0
2016-06-24 13:30:00,98.17,98.29,98.14,98.25,17652.0,90.3583,90.4688,90.3307,90.432,17652.0
2016-06-24 13:35:00,98.25,98.36,98.25,98.32,40452.0,90.432,90.5332,90.432,90.4964,40452.0
2016-06-24 13:40:00,98.32,98.32,98.21,98.22,22420.0,90.4964,90.4964,90.3952,90.4044,22420.0
2016-06-24 13:45:00,98.2,98.23,98.11,98.19,19465.0,90.3859,90.4136,90.3031,90.3767,19465.0
2016-06-24 13:50:00,98.21,98.22,98.13,98.22,36313.0,90.3952,90.4044,90.3215,90.4044,36313.0
2016-06-24 13:55:00,98.23,98.25,98.12,98.21,24811.0,90.4136,90.432,90.3123,90.3952,24811.0
2016-06-24 14:00:00,98.21,98.3,98.21,98.29,19915.0,90.3952,90.478,90.3952,90.4688,19915.0
2016-06-24 14:05:00,98.3,98.3,98.21,98.25,234855.0,90.478,90.478,90.3952,90.432,234855.0
2016-06-24 14:10:00,98.25,98.3,98.23,98.28,88394.0,90.432,90.478,90.4136,90.4596,88394.0
2016-06-24 14:15:00,98.28,98.28,98.13,98.16,18101.0,90.4596,90.4596,90.3215,90.3491,18101.0
2016-06-24 14:20:00,98.14,98.16,97.98,98.01,15508.0,90.3307,90.3491,90.1835,90.2111,15508.0
2016-06-24 14:25:00,97.98,98.07,97.97,97.98,42896.0,90.1835,90.2663,90.1743,90.1835,42896.0
2016-06-24 14:30:00,97.96,97.96,97.77,97.82,20816.0,90.165,90.165,89.9902,90.0362,20816.0
2016-06-24 14:35:00,97.81,97.87,97.73,97.87,18124.0,90.027,90.0822,89.9533,90.0822,18124.0
2016-06-24 14:40:00,97.86,97.93,97.83,97.83,50000.0,90.073,90.1374,90.0454,90.0454,50000.0
2016-06-24 14:45:00,97.82,97.84,97.72,97.84,30984.0,90.0362,90.0546,89.9441,90.0546,30984.0
2016-06-24 14:50:00,97.85,98.0,97.79,97.98,47029.0,90.0638,90.2019,90.0086,90.1835,47029.0
2016-06-24 14:55:00,98.0,98.11,97.94,97.95,64344.0,90.2019,90.3031,90.1466,90.1558,64344.0
2016-06-24 15:00:00,97.93,98.04,97.89,97.95,35476.0,90.1374,90.2387,90.1006,90.1558,35476.0
2016-06-24 15:05:00,97.96,97.97,97.82,97.85,30785.0,90.165,90.1743,90.0362,90.0638,30785.0
2016-06-24 15:10:00,97.85,97.85,97.6,97.69,56782.0,90.0638,90.0638,89.8337,89.9165,56782.0
2016-06-24 15:15:00,97.68,97.68,97.41,97.46,64954.0,89.9073,89.9073,89.6588,89.7048,64954.0
2016-06-24 15:20:00,97.44,97.61,97.43,97.51,57158.0,89.6864,89.8429,89.6772,89.7509,57158.0
2016-06-24 15:25:00,97.54,97.61,97.5,97.54,62259.0,89.7785,89.8429,89.7417,89.7785,62259.0
2016-06-24 15:30:00,97.53,97.7,97.5,97.7,101995.0,89.7693,89.9257,89.7417,89.9257,101995.0
2016-06-24 15:35:00,97.7,97.86,97.59,97.65,69555.0,89.9257,90.073,89.8245,89.8797,69555.0
2016-06-24 15:40:00,97.65,97.89,97.62,97.83,72085.0,89.8797,90.1006,89.8521,90.0454,72085.0
2016-06-24 15:45:00,97.84,98.02,97.78,97.94,44758.0,90.0546,90.2203,89.9994,90.1466,44758.0
2016-06-24 15:50:00,97.97,98.2,97.93,98.13,61998.0,90.1743,90.3859,90.1374,90.3215,61998.0
2016-06-24 15:55:00,98.13,98.13,97.6,97.62,485782.0,90.3215,90.3215,89.8337,89.8521,485782.0
2016-06-27 09:30:00,97.02,97.02,96.65,96.78,78054.0,89.2998,89.2998,88.9593,89.0789,78054.0
2016-06-27 09:35:00,96.77,96.8,96.52,96.56,49648.0,89.0697,89.0974,88.8396,88.8764,49648.0
2016-06-27 09:40:00,96.56,96.59,96.43,96.47,308162.0,88.8764,88.9041,88.7568,88.7936,308162.0
2016-06-27 09:45:00,96.47,96.64,96.35,96.44,145558.0,88.7936,88.9501,88.6832,88.766,145558.0
2016-06-27 09:50:00,96.43,96.56,96.4,96.41,35468.0,88.7568,88.8764,88.7292,88.7384,35468.0
2016-06-27 09:55:00,96.42,96.53,96.36,96.42,32284.0,88.7476,88.8488,88.6924,88.7476,32284.0
2016-06-27 10:00:00,96.42,96.59,96.37,96.39,32078.0,88.7476,88.9041,88.7016,88.72,32078.0
2016-06-27 10:05:00,96.35,96.38,96.17,96.22,24699.0,88.6832,88.7108,88.5175,88.5635,24699.0
2016-06-27 10:10:00,96.2,96.23,96.12,96.14,529616.0,88.5451,88.5727,88.4715,88.4899,529616.0
2016-06-27 10:15:00,96.12,96.2,96.03,96.1,27124.0,88.4715,88.5451,88.3886,88.4531,27124.0
2016-06-27 10:20:00,96.09,96.23,96.04,96.08,14333.0,88.4438,88.5727,88.3978,88.4346,14333.0
2016-06-27 10:25:00,96.02,96.04,95.87,95.89,19716.0,88.3794,88.3978,88.2414,88.2598,19716.0
2016-06-27 10:30:00,95.93,95.99,95.88,95.99,11552.0,88.2966,88.3518,88.2506,88.3518,11552.0
2016-06-27 10:35:00,95.99,96.08,95.92,95.97,46496.0,88.3518,88.4346,88.2874,88.3334,46496.0
2016-06-27 10:40:00,95.98,96.1,95.89,96.01,69710.0,88.3426,88.4531,88.2598,88.3702,69710.0
2016-06-27 10:45:00,95.99,95.99,95.68,95.71,49562.0,88.3518,88.3518,88.0665,88.0941,49562.0
2016-06-27 10:50:00,95.71,95.71,95.57,95.66,13903.0,88.0941,88.0941,87.9652,88.0481,13903.0
2016-06-27 10:55:00,95.66,95.72,95.5,95.53,40708.0,88.0481,88.1033,87.9008,87.9284,40708.0
2016-06-27 11:00:00,95.5,95.68,95.45,95.61,26055.0,87.9008,88.0665,87.8548,88.002,26055.0
2016-06-27 11:05:00,95.63,95.75,95.62,95.72,33977.0,88.0205,88.1309,88.0112,88.1033,33977.0
2016-06-27 11:10:00,95.71,95.71,95.56,95.61,22369.0,88.0941,88.0941,87.956,88.002,22369.0
2016-06-27 11:15:00,95.59,95.63,95.51,95.58,11783.0,87.9836,88.0205,87.91,87.9744,11783.0
2016-06-27 11:20:00,95.56,95.63,95.47,95.51,24320.0,87.956,88.0205,87.8732,87.91,24320.0
2016-06-27 11:25:00,95.49,95.82,95.46,95.81,35238.0,87.8916,88.1953,87.864,88.1861,35238.0
2016-06-27 11:30:00,95.8,95.93,95.77,95.88,24178.0,88.1769,88.2966,88.1493,88.2506,24178.0
2016-06-27 11:35:00,95.86,95.97,95.83,95.96,47329.0,88.2321,88.3334,88.2045,88.3242,47329.0
2016-06-27 11:40:00,95.94,96.02,95.91,95.98,30982.0,88.3058,88.3794,88.2782,88.3426,30982.0
2016-06-27 11:45:00,96.0,96.11,95.95,96.05,19272.0,88.361,88.4623,88.315,88.407,19272.0
2016-06-27 11:50:00,96.05,96.08,95.9,95.95,9960.0,88.407,88.4346,88.269,88.315,9960.0
2016-06-27 11:55:00,95.97,96.04,95.92,95.96,8775.0,88.3334,88.3978,88.2874,88.3242,8775.0
2016-06-27 12:00:00,95.94,96.0,95.88,95.97,21976.0,88.3058,88.361,88.2506,88.3334,21976.0
2016-06-27 12:05:00,95.96,95.99,95.86,95.95,21394.0,88.3242,88.3518,88.2321,88.315,21394.0
2016-06-27 12:10:00,95.93,95.97,95.86,95.92,22668.0,88.2966,88.3334,88.2321,88.2874,22668.0
2016-06-27 12:15:00,95.92,96.08,95.9,96.01,20237.0,88.2874,88.4346,88.269,88.3702,20237.0
2016-06-27 12:20:00,96.02,96.06,95.94,96.06,12985.0,88.3794,88.4162,88.3058,88.4162,12985.0
2016-06-27 12:25:00,96.05,96.18,96.04,96.17,24450.0,88.407,88.5267,88.3978,88.5175,24450.0
2016-06-27 12:30:00,96.18,96.21,96.06,96.11,37584.0,88.5267,88.5543,88.4162,88.4623,37584.0
2016-06-27 12:35:00,96.11,96.11,95.99,95.99,12609.0,88.4623,88.4623,88.3518,88.3518,12609.0
2016-06-27 12:40:00,95.98,95.99,95.85,95.87,19634.0,88.3426,88.3518,88.2229,88.2414,19634.0
2016-06-27 12:45:00,95.85,95.93,95.84,95.91,15718.0,88.2229,88.2966,88.2137,88.2782,15718.0
2016-06-27 12:50:00,95.95,95.97,95.83,95.89,40708.0,88.315,88.3334,88.2045,88.2598,40708.0
2016-06-27 12:55:00,95.89,96.04,95.89,96.01,47734.0,88.2598,88.3978,88.2598,88.3702,47734.0
2016-06-27 13:00:00,96.01,96.1,95.95,96.05,51266.0,88.3702,88.4531,88.315,88.407,51266.0
2016-06-27 13:05:00,96.05,96.1,95.98,95.98,49919.0,88.407,88.4531,88.3426,88.3426,49919.0
2016-06-27 13:10:00,95.96,96.06,95.95,96.01,67413.0,88.3242,88.4162,88.315,88.3702,67413.0
2016-06-27 13:15:00,96.01,96.13,96.01,96.08,24530.0,88.3702,88.4807,88.3702,88.4346,24530.0
2016-06-27 13:20:00,96.06,96.17,96.06,96.14,13585.0,88.4162,88.5175,88.4162,88.4899,13585.0
2016-06-27 13:25:00,96.13,96.22,96.11,96.14,7847.0,88.4807,88.5635,88.4623,88.4899,7847.0
2016-06-27 13:30:00,96.14,96.16,95.98,96.02,23269.0,88.4899,88.5083,88.3426,88.3794,23269.0
2016-06-27 13:35:00,96.01,96.04,95.92,96.0,40493.0,88.3702,88.3978,88.2874,88.361,40493.0
2016-06-27 13:40:00,95.98,96.0,95.79,95.8,50494.0,88.3426,88.361,88.1677,88.1769,50494.0
2016-06-27 13:45:00,95.78,95.87,95.77,95.83,27248.0,88.1585,88.2414,88.1493,88.2045,27248.0
2016-06-27 13:50:00,95.82,95.93,95.79,95.9,29772.0,88.1953,88.2966,88.1677,88.269,29772.0
2016-06-27 13:55:00,95.9,95.92,95.77,95.86,33209.0,88.269,88.2874,88.1493,88.2321,33209.0
2016-06-27 14:00:00,95.82,95.95,95.82,95.92,22624.0,88.1953,88.315,88.1953,88.2874,22624.0
2016-06-27 14:05:00,95.91,95.92,95.76,95.81,19405.0,88.2782,88.2874,88.1401,88.1861,19405.0
2016-06-27 14:10:00,95.79,95.87,95.7,95.72,26407.0,88.1677,88.2414,88.0849,88.1033,26407.0
2016-06-27 14:15:00,95.71,95.78,95.64,95.67,52146.0,88.0941,88.1585,88.0297,88.0573,52146.0
2016-06-27 14:20:00,95.68,95.8,95.68,95.72,26689.0,88.0665,88.1769,88.0665,88.1033,26689.0
2016-06-27 14:25:00,95.7,95.9,95.7,95.89,33319.0,88.0849,88.269,88.0849,88.2598,33319.0
2016-06-27 14:30:00,95.9,95.91,95.79,95.79,55229.0,88.269,88.2782,88.1677,88.1677,55229.0
2016-06-27 14:35:00,95.82,95.98,95.8,95.88,40380.0,88.1953,88.3426,88.1769,88.2506,40380.0
2016-06-27 14:40:00,95.89,95.93,95.78,95.86,29768.0,88.2598,88.2966,88.1585,88.2321,29768.0
2016-06-27 14:45:00,95.85,95.85,95.64,95.68,35205.0,88.2229,88.2229,88.0297,88.0665,35205.0
2016-06-27 14:50:00,95.68,95.7,95.58,95.61,14408.0,88.0665,88.0849,87.9744,88.002,14408.0
2016-06-27 14:55:00,95.59,95.66,95.56,95.65,31417.0,87.9836,88.0481,87.956,88.0389,31417.0
2016-06-27 15:00:00,95.65,95.75,95.64,95.75,18469.0,88.0389,88.1309,88.0297,88.1309,18469.0
2016-06-27 15:05:00,95.75,95.81,95.66,95.68,32671.0,88.1309,88.1861,88.0481,88.0665,32671.0
2016-06-27 15:10:00,95.69,95.83,95.69,95.8,29789.0,88.0757,88.2045,88.0757,88.1769,29789.0
2016-06-27 15:15:00,95.79,95.79,95.66,95.68,39200.0,88.1677,88.1677,88.0481,88.0665,39200.0
2016-06-27 15:20:00,95.68,95.69,95.49,95.52,39124.0,88.0665,88.0757,87.8916,87.9192,39124.0
2016-06-27 15:25:00,95.53,95.7,95.53,95.66,42396.0,87.9284,88.0849,87.9284,88.0481,42396.0
2016-06-27 15:30:00,95.65,95.77,95.59,95.76,42185.0,88.0389,88.1493,87.9836,88.1401,42185.0
2016-06-27 15:35:00,95.73,96.03,95.7,96.01,54564.0,88.1125,88.3886,88.0849,88.3702,54564.0
2016-06-27 15:40:00,96.01,96.06,95.9,95.95,38357.0,88.3702,88.4162,88.269,88.315,38357.0
2016-06-27 15:45:00,95.97,96.08,95.94,96.08,94911.0,88.3334,88.4346,88.3058,88.4346,94911.0
2016-06-27 15:50:00,96.05,96.06,95.91,95.98,102744.0,88.407,88.4162,88.2782,88.3426,102744.0
2016-06-27 15:55:00,95.98,95.99,95.88,95.93,116384.0,88.3426,88.3518,88.2506,88.2966,116384.0
2016-06-28 09:30:00,97.0,97.0,96.77,96.87,157536.0,89.2814,89.2814,89.0697,89.1618,157536.0
2016-06-28 09:35:00,96.87,97.1,96.82,97.09,46485.0,89.1618,89.3735,89.1158,89.3643,46485.0
2016-06-28 09:40:00,97.08,97.14,97.04,97.06,12975.0,89.3551,89.4103,89.3183,89.3367,12975.0
2016-06-28 09:45:00,97.08,97.21,97.04,97.13,28161.0,89.3551,89.4747,89.3183,89.4011,28161.0
2016-06-28 09:50:00,97.15,97.29,97.12,97.25,22220.0,89.4195,89.5484,89.3919,89.5115,22220.0
2016-06-28 09:55:00,97.24,97.28,97.18,97.23,12004.0,89.5023,89.5392,89.4471,89.4931,12004.0
2016-06-28 10:00:00,97.24,97.31,97.21,97.27,11009.0,89.5023,89.5668,89.4747,89.53,11009.0
2016-06-28 10:05:00,97.24,97.24,97.09,97.1,8085.0,89.5023,89.5023,89.3643,89.3735,8085.0
2016-06-28 10:10:00,97.1,97.12,97.07,97.1,7536.0,89.3735,89.3919,89.3459,89.3735,7536.0
2016-06-28 10:15:00,97.12,97.17,97.1,97.14,9996.0,89.3919,89.4379,89.3735,89.4103,9996.0
2016-06-28 10:20:00,97.19,97.19,97.06,97.06,10611.0,89.4563,89.4563,89.3367,89.3367,10611.0
2016-06-28 10:25:00,97.05,97.11,97.02,97.07,12025.0,89.3275,89.3827,89.2998,89.3459,12025.0
2016-06-28 10:30:00,97.08,97.19,97.07,97.13,20517.0,89.3551,89.4563,89.3459,89.4011,20517.0
2016-06-28 10:35:00,97.13,97.16,97.0,97.0,21494.0,89.4011,89.4287,89.2814,89.2814,21494.0
2016-06-28 10:40:00,97.0,97.06,96.96,97.06,12328.0,89.2814,89.3367,89.2446,89.3367,12328.0
2016-06-28 10:45:00,97.04,97.11,97.04,97.1,15942.0,89.3183,89.3827,89.3183,89.3735,15942.0
2016-06-28 10:50:00,97.09,97.16,97.09,97.14,4739.0,89.3643,89.4287,89.3643,89.4103,4739.0
2016-06-28 10:55:00,97.16,97.16,96.99,97.02,14681.0,89.4287,89.4287,89.2722,89.2998,14681.0
2016-06-28 11:00:00,97.02,97.07,96.94,96.94,19803.0,89.2998,89.3459,89.2262,89.2262,19803.0
2016-06-28 11:05:00,96.9,96.95,96.85,96.85,12121.0,89.1894,89.2354,89.1434,89.1434,12121.0
2016-06-28 11:10:00,96.84,96.97,96.84,96.93,27255.0,89.1342,89.2538,89.1342,89.217,27255.0
2016-06-28 11:15:00,96.92,97.0,96.9,96.97,10665.0,89.2078,89.2814,89.1894,89.2538,10665.0
2016-06-28 11:20:00,96.98,97.01,96.86,96.87,27967.0,89.263,89.2906,89.1526,89.1618,27967.0
2016-06-28 11:25:00,96.86,96.87,96.75,96.76,24180.0,89.1526,89.1618,89.0513,89.0605,24180.0
2016-06-28 11:30:00,96.8,96.86,96.78,96.86,12194.0,89.0974,89.1526,89.0789,89.1526,12194.0
2016-06-28 11:35:00,96.85,96.9,96.84,96.88,7702.0,89.1434,89.1894,89.1342,89.171,7702.0
2016-06-28 11:40:00,96.88,96.98,96.85,96.96,9788.0,89.171,89.263,89.1434,89.2446,9788.0
2016-06-28 11:45:00,96.96,97.05,96.96,97.04,6779.0,89.2446,89.3275,89.2446,89.3183,6779.0
2016-06-28 11:50:00,97.05,97.08,96.99,97.06,14130.0,89.3275,89.3551,89.2722,89.3367,14130.0
2016-06-28 11:55:00,97.06,97.1,97.04,97.06,9774.0,89.3367,89.3735,89.3183,89.3367,9774.0
2016-06-28 12:00:00,97.07,97.09,97.01,97.04,22556.0,89.3459,89.3643,89.2906,89.3183,22556.0
2016-06-28 12:05:00,97.04,97.07,97.01,97.02,46693.0,89.3183,89.3459,89.2906,89.2998,46693.0
2016-06-28 12:10:00,97.01,97.04,97.0,97.0,113963.0,89.2906,89.3183,89.2814,89.2814,113963.0
2016-06-28 12:15:00,97.0,97.06,97.0,97.02,13113.0,89.2814,89.3367,89.2814,89.2998,13113.0
2016-06-28 12:20:00,97.01,97.05,97.01,97.03,155244.0,89.2906,89.3275,89.2906,89.309,155244.0
2016-06-28 12:25:00,97.02,97.05,96.95,97.0,139035.0,89.2998,89.3275,89.2354,89.2814,139035.0
2016-06-28 12:30:00,97.0,97.11,96.99,97.1,40489.0,89.2814,89.3827,89.2722,89.3735,40489.0
2016-06-28 12:35:00,97.11,97.16,97.07,97.16,64622.0,89.3827,89.4287,89.3459,89.4287,64622.0
2016-06-28 12:40:00,97.15,97.22,97.13,97.14,93945.0,89.4195,89.4839,89.4011,89.4103,93945.0
2016-06-28 12:45:00,97.13,97.16,97.07,97.1,70801.0,89.4011,89.4287,89.3459,89.3735,70801.0
2016-06-28 12:50:00,97.1,97.16,97.1,97.14,76843.0,89.3735,89.4287,89.3735,89.4103,76843.0
2016-06-28 12:55:00,97.15,97.17,97.1,97.14,45960.0,89.4195,89.4379,89.3735,89.4103,45960.0
2016-06-28 13:00:00,97.11,97.11,97.06,97.1,57094.0,89.3827,89.3827,89.3367,89.3735,57094.0
2016-06-28 13:05:00,97.1,97.13,96.97,97.02,59959.0,89.3735,89.4011,89.2538,89.2998,59959.0
2016-06-28 13:10:00,97.02,97.13,97.01,97.12,21562.0,89.2998,89.4011,89.2906,89.3919,21562.0
2016-06-28 13:15:00,97.13,97.14,96.98,97.02,91286.0,89.4011,89.4103,89.263,89.2998,91286.0
2016-06-28 13:20:00,97.02,97.06,96.93,96.94,59299.0,89.2998,89.3367,89.217,89.2262,59299.0
2016-06-28 13:25:00,96.94,97.05,96.91,96.97,57870.0,89.2262,89.3275,89.1986,89.2538,57870.0
2016-06-28 13:30:00,96.95,97.01,96.9,96.95,91234.0,89.2354,89.2906,89.1894,89.2354,91234.0
2016-06-28 13:35:00,96.93,97.0,96.93,96.99,43939.0,89.217,89.2814,89.217,89.2722,43939.0
2016-06-28 13:40:00,96.99,97.05,96.99,97.05,47021.0,89.2722,89.3275,89.2722,89.3275,47021.0
2016-06-28 13:45:00,97.04,97.05,96.99,97.0,27860.0,89.3183,89.3275,89.2722,89.2814,27860.0
2016-06-28 13:50:00,97.0,97.06,96.97,97.03,64600.0,89.2814,89.3367,89.2538,89.309,64600.0
2016-06-28 13:55:00,97.02,97.05,96.99,97.01,64623.0,89.2998,89.3275,89.2722,89.2906,64623.0
2016-06-28 14:00:00,97.0,97.06,96.97,96.98,63032.0,89.2814,89.3367,89.2538,89.263,63032.0
2016-06-28 14:05:00,96.99,96.99,96.91,96.91,54589.0,89.2722,89.2722,89.1986,89.1986,54589.0
2016-06-28 14:10:00,96.9,96.95,96.86,96.89,33805.0,89.1894,89.2354,89.1526,89.1802,33805.0
2016-06-28 14:15:00,96.88,96.96,96.88,96.96,50157.0,89.171,89.2446,89.171,89.2446,50157.0
2016-06-28 14:20:00,96.97,96.97,96.89,96.89,62307.0,89.2538,89.2538,89.1802,89.1802,62307.0
2016-06-28 14:25:00,96.89,97.0,96.87,96.97,46559.0,89.1802,89.2814,89.1618,89.2538,46559.0
2016-06-28 14:30:00,96.97,97.16,96.96,97.14,93378.0,89.2538,89.4287,89.2446,89.4103,93378.0
2016-06-28 14:35:00,97.13,97.26,97.11,97.21,23394.0,89.4011,89.5207,89.3827,89.4747,23394.0
2016-06-28 14:40:00,97.23,97.25,97.19,97.22,77143.0,89.4931,89.5115,89.4563,89.4839,77143.0
2016-06-28 14:45:00,97.22,97.27,97.22,97.26,22906.0,89.4839,89.53,89.4839,89.5207,22906.0
2016-06-28 14:50:00,97.27,97.43,97.27,97.42,132207.0,89.53,89.6772,89.53,89.668,132207.0
2016-06-28 14:55:00,97.43,97.55,97.42,97.46,65826.0,89.6772,89.7877,89.668,89.7048,65826.0
2016-06-28 15:00:00,97.47,97.5,97.43,97.44,68683.0,89.714,89.7417,89.6772,89.6864,68683.0
2016-06-28 15:05:00,97.43,97.52,97.43,97.48,85285.0,89.6772,89.7601,89.6772,89.7232,85285.0
2016-06-28 15:10:00,97.46,97.61,97.46,97.58,77425.0,89.7048,89.8429,89.7048,89.8153,77425.0
2016-06-28 15:15:00,97.57,97.57,97.47,97.47,38227.0,89.8061,89.8061,89.714,89.714,38227.0
2016-06-28 15:20:00,97.46,97.47,97.4,97.41,68261.0,89.7048,89.714,89.6496,89.6588,68261.0
2016-06-28 15:25:00,97.4,97.41,97.28,97.35,160634.0,89.6496,89.6588,89.5392,89.6036,160634.0
2016-06-28 15:30:00,97.36,97.46,97.3,97.32,118333.0,89.6128,89.7048,89.5576,89.576,118333.0
2016-06-28 15:35:00,97.33,97.49,97.3,97.47,41201.0,89.5852,89.7324,89.5576,89.714,41201.0
2016-06-28 15:40:00,97.48,97.58,97.48,97.53,119687.0,89.7232,89.8153,89.7232,89.7693,119687.0
2016-06-28 15:45:00,97.52,97.61,97.52,97.59,80073.0,89.7601,89.8429,89.7601,89.8245,80073.0
2016-06-28 15:50:00,97.6,97.6,97.49,97.57,98648.0,89.8337,89.8337,89.7324,89.8061,98648.0
2016-06-28 15:55:00,97.58,97.65,97.55,97.63,208001.0,89.8153,89.8797,89.7877,89.8613,208001.0
2016-06-29 09:30:00,98.4,98.55,98.33,98.54,61116.0,90.57,90.7081,90.5056,90.6989,61116.0
2016-06-29 09:35:00,98.54,98.57,98.41,98.49,59821.0,90.6989,90.7265,90.5792,90.6529,59821.0
2016-06-29 09:40:00,98.49,98.51,98.39,98.45,79194.0,90.6529,90.6713,90.5608,90.6161,79194.0
2016-06-29 09:45:00,98.47,98.62,98.43,98.58,49445.0,90.6345,90.7725,90.5976,90.7357,49445.0
2016-06-29 09:50:00,98.58,98.67,98.56,98.61,48501.0,90.7357,90.8186,90.7173,90.7633,48501.0
2016-06-29 09:55:00,98.61,98.63,98.56,98.56,33109.0,90.7633,90.7817,90.7173,90.7173,33109.0
2016-06-29 10:00:00,98.55,98.67,98.51,98.56,83457.0,90.7081,90.8186,90.6713,90.7173,83457.0
2016-06-29 10:05:00,98.56,98.62,98.5,98.56,41392.0,90.7173,90.7725,90.6621,90.7173,41392.0
2016-06-29 10:10:00,98.57,98.72,98.56,98.68,64753.0,90.7265,90.8646,90.7173,90.8278,64753.0
2016-06-29 10:15:00,98.67,98.73,98.65,98.72,35628.0,90.8186,90.8738,90.8001,90.8646,35628.0
2016-06-29 10:20:00,98.73,98.79,98.71,98.76,71138.0,90.8738,90.929,90.8554,90.9014,71138.0
2016-06-29 10:25:00,98.76,98.79,98.74,98.75,35435.0,90.9014,90.929,90.883,90.8922,35435.0
2016-06-29 10:30:00,98.75,98.85,98.73,98.73,62805.0,90.8922,90.9842,90.8738,90.8738,62805.0
2016-06-29 10:35:00,98.73,98.73,98.63,98.65,51074.0,90.8738,90.8738,90.7817,90.8001,51074.0
2016-06-29 10:40:00,98.65,98.7,98.61,98.62,37226.0,90.8001,90.8462,90.7633,90.7725,37226.0
2016-06-29 10:45:00,98.62,98.74,98.61,98.74,43133.0,90.7725,90.883,90.7633,90.883,43133.0
2016-06-29 10:50:00,98.74,98.76,98.65,98.66,49920.0,90.883,90.9014,90.8001,90.8093,49920.0
2016-06-29 10:55:00,98.66,98.69,98.63,98.68,33924.0,90.8093,90.837,90.7817,90.8278,33924.0
2016-06-29 11:00:00,98.69,98.79,98.68,98.79,81258.0,90.837,90.929,90.8278,90.929,81258.0
2016-06-29 11:05:00,98.8,98.8,98.72,98.73,51529.0,90.9382,90.9382,90.8646,90.8738,51529.0
2016-06-29 11:10:00,98.74,98.82,98.73,98.8,43273.0,90.883,90.9566,90.8738,90.9382,43273.0
2016-06-29 11:15:00,98.8,98.87,98.78,98.79,51255.0,90.9382,91.0026,90.9198,90.929,51255.0
2016-06-29 11:20:00,98.79,98.84,98.77,98.82,50126.0,90.929,90.975,90.9106,90.9566,50126.0
2016-06-29 11:25:00,98.83,98.92,98.82,98.92,53321.0,90.9658,91.0487,90.9566,91.0487,53321.0
2016-06-29 11:30:00,98.92,98.96,98.9,98.94,36704.0,91.0487,91.0855,91.0302,91.0671,36704.0
2016-06-29 11:35:00,98.95,98.95,98.9,98.91,27587.0,91.0763,91.0763,91.0302,91.0395,27587.0
2016-06-29 11:40:00,98.91,98.97,98.91,98.92,25673.0,91.0395,91.0947,91.0395,91.0487,25673.0
2016-06-29 11:45:00,98.92,98.94,98.87,98.88,39090.0,91.0487,91.0671,91.0026,91.0118,39090.0
2016-06-29 11:50:00,98.89,98.98,98.88,98.95,31880.0,91.021,91.1039,91.0118,91.0763,31880.0
2016-06-29 11:55:00,98.96,99.04,98.95,99.0,43587.0,91.0855,91.1591,91.0763,91.1223,43587.0
2016-06-29 12:00:00,99.0,99.03,98.97,98.97,28326.0,91.1223,91.1499,91.0947,91.0947,28326.0
2016-06-29 12:05:00,98.97,99.05,98.97,99.04,37004.0,91.0947,91.1683,91.0947,91.1591,37004.0
2016-06-29 12:10:00,99.04,99.08,99.03,99.06,28845.0,91.1591,91.1959,91.1499,91.1775,28845.0
2016-06-29 12:15:00,99.06,99.09,99.05,99.08,41256.0,91.1775,91.2051,91.1683,91.1959,41256.0
2016-06-29 12:20:00,99.1,99.14,99.07,99.13,30468.0,91.2143,91.2512,91.1867,91.2419,30468.0
2016-06-29 12:25:00,99.12,99.15,99.11,99.14,36838.0,91.2327,91.2604,91.2235,91.2512,36838.0
2016-06-29 12:30:00,99.14,99.14,99.03,99.04,22428.0,91.2512,91.2512,91.1499,91.1591,22428.0
2016-06-29 12:35:00,99.04,99.11,99.04,99.1,18838.0,91.1591,91.2235,91.1591,91.2143,18838.0
2016-06-29 12:40:00,99.1,99.1,99.02,99.03,28755.0,91.2143,91.2143,91.1407,91.1499,28755.0
2016-06-29 12:45:00,99.03,99.05,98.97,98.98,27686.0,91.1499,91.1683,91.0947,91.1039,27686.0
2016-06-29 12:50:00,98.99,99.01,98.95,98.98,12601.0,91.1131,91.1315,91.0763,91.1039,12601.0
2016-06-29 12:55:00,98.97,99.0,98.95,98.97,16505.0,91.0947,91.1223,91.0763,91.0947,16505.0
2016-06-29 13:00:00,98.98,99.02,98.97,99.0,22154.0,91.1039,91.1407,91.0947,91.1223,22154.0
2016-06-29 13:05:00,99.0,99.02,98.9,98.9,12597.0,91.1223,91.1407,91.0302,91.0302,12597.0
2016-06-29 13:10:00,98.9,98.93,98.89,98.92,28999.0,91.0302,91.0579,91.021,91.0487,28999.0
2016-06-29 13:15:00,98.92,99.0,98.91,98.98,65798.0,91.0487,91.1223,91.0395,91.1039,65798.0
2016-06-29 13:20:00,98.98,99.04,98.97,99.02,28331.0,91.1039,91.1591,91.0947,91.1407,28331.0
2016-06-29 13:25:00,99.02,99.03,98.97,98.98,16470.0,91.1407,91.1499,91.0947,91.1039,16470.0
2016-06-29 13:30:00,98.98,99.02,98.98,98.99,23108.0,91.1039,91.1407,91.1039,91.1131,23108.0
2016-06-29 13:35:00,99.0,99.04,98.98,99.01,22440.0,91.1223,91.1591,91.1039,91.1315,22440.0
2016-06-29 13:40:00,99.01,99.04,99.0,99.03,49351.0,91.1315,91.1591,91.1223,91.1499,49351.0
2016-06-29 13:45:00,99.03,99.07,99.0,99.01,36512.0,91.1499,91.1867,91.1223,91.1315,36512.0
2016-06-29 13:50:00,99.0,99.03,98.98,99.02,42905.0,91.1223,91.1499,91.1039,91.1407,42905.0
2016-06-29 13:55:00,99.02,99.05,99.01,99.03,42994.0,91.1407,91.1683,91.1315,91.1499,42994.0
2016-06-29 14:00:00,99.03,99.11,99.02,99.11,38840.0,91.1499,91.2235,91.1407,91.2235,38840.0
2016-06-29 14:05:00,99.1,99.12,99.04,99.1,38791.0,91.2143,91.2327,91.1591,91.2143,38791.0
2016-06-29 14:10:00,99.11,99.13,99.07,99.12,71207.0,91.2235,91.2419,91.1867,91.2327,71207.0
2016-06-29 14:15:00,99.13,99.14,99.05,99.06,40608.0,91.2419,91.2512,91.1683,91.1775,40608.0
2016-06-29 14:20:00,99.06,99.18,99.06,99.18,78217.0,91.1775,91.288,91.1775,91.288,78217.0
2016-06-29 14:25:00,99.18,99.19,99.12,99.16,43094.0,91.288,91.2972,91.2327,91.2696,43094.0
2016-06-29 14:30:00,99.16,99.22,99.15,99.18,59407.0,91.2696,91.3248,91.2604,91.288,59407.0
2016-06-29 14:35:00,99.18,99.21,99.16,99.18,29992.0,91.288,91.3156,91.2696,91.288,29992.0
2016-06-29 14:40:00,99.18,99.25,99.17,99.22,26710.0,91.288,91.3524,91.2788,91.3248,26710.0
2016-06-29 14:45:00,99.22,99.26,99.15,99.16,83333.0,91.3248,91.3616,91.2604,91.2696,83333.0
2016-06-29 14:50:00,99.16,99.19,99.09,99.14,47773.0,91.2696,91.2972,91.2051,91.2512,47773.0
2016-06-29 14:55:00,99.14,99.25,99.13,99.22,31144.0,91.2512,91.3524,91.2419,91.3248,31144.0
2016-06-29 15:00:00,99.22,99.3,99.21,99.29,48436.0,91.3248,91.3984,91.3156,91.3892,48436.0
2016-06-29 15:05:00,99.29,99.3,99.25,99.29,48882.0,91.3892,91.3984,91.3524,91.3892,48882.0
2016-06-29 15:10:00,99.29,99.35,99.28,99.31,42055.0,91.3892,91.4444,91.38,91.4076,42055.0
2016-06-29 15:15:00,99.31,99.37,99.3,99.35,46479.0,91.4076,91.4628,91.3984,91.4444,46479.0
2016-06-29 15:20:00,99.35,99.37,99.24,99.24,39501.0,91.4444,91.4628,91.3432,91.3432,39501.0
2016-06-29 15:25:00,99.25,99.35,99.24,99.34,38105.0,91.3524,91.4444,91.3432,91.4352,38105.0
2016-06-29 15:30:00,99.34,99.35,99.23,99.32,86760.0,91.4352,91.4444,91.334,91.4168,86760.0
2016-06-29 15:35:00,99.32,99.33,99.22,99.23,121244.0,91.4168,91.426,91.3248,91.334,121244.0
2016-06-29 15:40:00,99.22,99.26,99.16,99.2,85248.0,91.3248,91.3616,91.2696,91.3064,85248.0
2016-06-29 15:45:00,99.19,99.25,99.16,99.23,124212.0,91.2972,91.3524,91.2696,91.334,124212.0
2016-06-29 15:50:00,99.23,99.25,99.11,99.17,114957.0,91.334,91.3524,91.2235,91.2788,114957.0
2016-06-29 15:55:00,99.17,99.24,99.14,99.23,447566.0,91.2788,91.3432,91.2512,91.334,447566.0
2016-06-30 09:30:00,99.44,99.53,99.34,99.41,12006.0,91.5273,91.6101,91.4352,91.4997,12006.0
2016-06-30 09:35:00,99.43,99.5,99.32,99.39,21843.0,91.5181,91.5825,91.4168,91.4813,21843.0
2016-06-30 09:40:00,99.38,99.45,99.33,99.4,42713.0,91.4721,91.5365,91.426,91.4905,42713.0
2016-06-30 09:45:00,99.4,99.44,99.35,99.4,41808.0,91.4905,91.5273,91.4444,91.4905,41808.0
2016-06-30 09:50:00,99.39,99.4,99.24,99.24,30997.0,91.4813,91.4905,91.3432,91.3432,30997.0
2016-06-30 09:55:00,99.23,99.26,99.19,99.24,17568.0,91.334,91.3616,91.2972,91.3432,17568.0
2016-06-30 10:00:00,99.24,99.29,99.23,99.23,7860.0,91.3432,91.3892,91.334,91.334,7860.0
2016-06-30 10:05:00,99.22,99.29,99.16,99.28,6349.0,91.3248,91.3892,91.2696,91.38,6349.0
2016-06-30 10:10:00,99.31,99.37,99.28,99.35,10264.0,91.4076,91.4628,91.38,91.4444,10264.0
2016-06-30 10:15:00,99.39,99.39,99.31,99.34,8589.0,91.4813,91.4813,91.4076,91.4352,8589.0
2016-06-30 10:20:00,99.34,99.38,99.29,99.33,33482.0,91.4352,91.4721,91.3892,91.426,33482.0
2016-06-30 10:25:00,99.32,99.33,99.19,99.25,21613.0,91.4168,91.426,91.2972,91.3524,21613.0
2016-06-30 10:30:00,99.24,99.38,99.24,99.37,24481.0,91.3432,91.4721,91.3432,91.4628,24481.0
2016-06-30 10:35:00,99.38,99.49,99.33,99.48,2646.0,91.4721,91.5733,91.426,91.5641,2646.0
2016-06-30 10:40:00,99.47,99.58,99.42,99.55,15321.0,91.5549,91.6561,91.5089,91.6285,15321.0
2016-06-30 10:45:00,99.57,99.62,99.56,99.6,3754.0,91.6469,91.693,91.6377,91.6745,3754.0
2016-06-30 10:50:00,99.61,99.68,99.6,99.61,18309.0,91.6838,91.7482,91.6745,91.6838,18309.0
2016-06-30 10:55:00,99.61,99.71,99.61,99.71,7542.0,91.6838,91.7758,91.6838,91.7758,7542.0
2016-06-30 11:00:00,99.69,99.72,99.65,99.72,12304.0,91.7574,91.785,91.7206,91.785,12304.0
2016-06-30 11:05:00,99.73,99.8,99.71,99.8,13775.0,91.7942,91.8586,91.7758,91.8586,13775.0
2016-06-30 11:10:00,99.82,99.84,99.75,99.79,17917.0,91.877,91.8954,91.8126,91.8494,17917.0
2016-06-30 11:15:00,99.78,99.79,99.65,99.67,24912.0,91.8402,91.8494,91.7206,91.739,24912.0
2016-06-30 11:20:00,99.67,99.72,99.67,99.69,12063.0,91.739,91.785,91.739,91.7574,12063.0
2016-06-30 11:25:00,99.69,99.84,99.69,99.81,13624.0,91.7574,91.8954,91.7574,91.8678,13624.0
2016-06-30 11:30:00,99.81,99.94,99.81,99.88,36618.0,91.8678,91.9875,91.8678,91.9323,36618.0
2016-06-30 11:35:00,99.88,99.9,99.81,99.81,17210.0,91.9323,91.9507,91.8678,91.8678,17210.0
2016-06-30 11:40:00,99.8,99.82,99.74,99.74,7739.0,91.8586,91.877,91.8034,91.8034,7739.0
2016-06-30 11:45:00,99.77,99.79,99.75,99.79,4028.0,91.831,91.8494,91.8126,91.8494,4028.0
2016-06-30 11:50:00,99.79,99.83,99.74,99.82,195584.0,91.8494,91.8862,91.8034,91.877,195584.0
2016-06-30 11:55:00,99.83,99.85,99.77,99.83,201795.0,91.8862,91.9047,91.831,91.8862,201795.0
2016-06-30 12:00:00,99.85,99.95,99.85,99.89,50885.0,91.9047,91.9967,91.9047,91.9415,50885.0
2016-06-30 12:05:00,99.86,99.89,99.81,99.85,12781.0,91.9139,91.9415,91.8678,91.9047,12781.0
2016-06-30 12:10:00,99.85,99.94,99.85,99.92,35253.0,91.9047,91.9875,91.9047,91.9691,35253.0
2016-06-30 12:15:00,99.95,100.07,99.95,100.06,9449.0,91.9967,92.1071,91.9967,92.0979,9449.0
2016-06-30 12:20:00,100.04,100.12,100.04,100.12,24089.0,92.0795,92.1532,92.0795,92.1532,24089.0
2016-06-30 12:25:00,100.13,100.17,100.07,100.11,54474.0,92.1624,92.1992,92.1071,92.144,54474.0
2016-06-30 12:30:00,100.12,100.14,100.11,100.12,7267.0,92.1532,92.1716,92.144,92.1532,7267.0
2016-06-30 12:35:00,100.11,100.15,100.07,100.09,6479.0,92.144,92.1808,92.1071,92.1256,6479.0
2016-06-30 12:40:00,100.12,100.12,100.03,100.03,8546.0,92.1532,92.1532,92.0703,92.0703,8546.0
2016-06-30 12:45:00,100.04,100.1,100.04,100.1,3157.0,92.0795,92.1348,92.0795,92.1348,3157.0
2016-06-30 12:50:00,100.15,100.21,100.11,100.15,23802.0,92.1808,92.236,92.144,92.1808,23802.0
2016-06-30 12:55:00,100.15,100.19,100.12,100.16,9703.0,92.1808,92.2176,92.1532,92.19,9703.0
2016-06-30 13:00:00,100.16,100.18,100.15,100.18,4758.0,92.19,92.2084,92.1808,92.2084,4758.0
2016-06-30 13:05:00,100.13,100.19,100.11,100.13,4703.0,92.1624,92.2176,92.144,92.1624,4703.0
2016-06-30 13:10:00,100.13,100.13,100.06,100.08,11866.0,92.1624,92.1624,92.0979,92.1164,11866.0
2016-06-30 13:15:00,100.09,100.12,100.07,100.08,11505.0,92.1256,92.1532,92.1071,92.1164,11505.0
2016-06-30 13:20:00,100.09,100.1,100.04,100.05,18706.0,92.1256,92.1348,92.0795,92.0887,18706.0
2016-06-30 13:25:00,100.05,100.06,100.0,100.05,12288.0,92.0887,92.0979,92.0427,92.0887,12288.0
2016-06-30 13:30:00,100.06,100.07,100.0,100.01,26411.0,92.0979,92.1071,92.0427,92.0519,26411.0
2016-06-30 13:35:00,100.01,100.04,100.0,100.02,10629.0,92.0519,92.0795,92.0427,92.0611,10629.0
2016-06-30 13:40:00,100.02,100.06,100.01,100.06,5441.0,92.0611,92.0979,92.0519,92.0979,5441.0
2016-06-30 13:45:00,100.08,100.1,100.06,100.08,8121.0,92.1164,92.1348,92.0979,92.1164,8121.0
2016-06-30 13:50:00,100.08,100.08,100.04,100.06,14148.0,92.1164,92.1164,92.0795,92.0979,14148.0
2016-06-30 13:55:00,100.04,100.09,99.99,100.09,29997.0,92.0795,92.1256,92.0335,92.1256,29997.0
2016-06-30 14:00:00,100.08,100.12,100.07,100.12,4946.0,92.1164,92.1532,92.1071,92.1532,4946.0
2016-06-30 14:05:00,100.13,100.18,100.09,100.17,12841.0,92.1624,92.2084,92.1256,92.1992,12841.0
2016-06-30 14:10:00,100.17,100.21,100.16,100.19,22614.0,92.1992,92.236,92.19,92.2176,22614.0
2016-06-30 14:15:00,100.19,100.27,100.19,100.26,14543.0,92.2176,92.2912,92.2176,92.282,14543.0
2016-06-30 14:20:00,100.26,100.32,100.25,100.29,6028.0,92.282,92.3373,92.2728,92.3096,6028.0
2016-06-30 14:25:00,100.3,100.3,100.15,100.15,11540.0,92.3188,92.3188,92.1808,92.1808,11540.0
2016-06-30 14:30:00,100.18,100.22,100.11,100.11,19485.0,92.2084,92.2452,92.144,92.144,19485.0
2016-06-30 14:35:00,100.1,100.16,100.09,100.12,6357.0,92.1348,92.19,92.1256,92.1532,6357.0
2016-06-30 14:40:00,100.14,100.21,100.14,100.2,15183.0,92.1716,92.236,92.1716,92.2268,15183.0
2016-06-30 14:45:00,100.19,100.23,100.18,100.22,8793.0,92.2176,92.2544,92.2084,92.2452,8793.0
2016-06-30 14:50:00,100.23,100.29,100.21,100.29,6634.0,92.2544,92.3096,92.236,92.3096,6634.0
2016-06-30 14:55:00,100.28,100.32,100.26,100.28,10453.0,92.3004,92.3373,92.282,92.3004,10453.0
2016-06-30 15:00:00,100.3,100.33,100.26,100.26,14079.0,92.3188,92.3465,92.282,92.282,14079.0
2016-06-30 15:05:00,100.28,100.3,100.25,100.28,9652.0,92.3004,92.3188,92.2728,92.3004,9652.0
2016-06-30 15:10:00,100.26,100.26,100.18,100.22,17037.0,92.282,92.282,92.2084,92.2452,17037.0
2016-06-30 15:15:00,100.21,100.21,100.11,100.15,19101.0,92.236,92.236,92.144,92.1808,19101.0
2016-06-30 15:20:00,100.14,100.2,100.1,100.19,9030.0,92.1716,92.2268,92.1348,92.2176,9030.0
2016-06-30 15:25:00,100.2,100.32,100.2,100.31,18867.0,92.2268,92.3373,92.2268,92.3281,18867.0
2016-06-30 15:30:00,100.32,100.32,100.27,100.31,24564.0,92.3373,92.3373,92.2912,92.3281,24564.0
2016-06-30 15:35:00,100.32,100.33,100.23,100.27,14564.0,92.3373,92.3465,92.2544,92.2912,14564.0
2016-06-30 15:40:00,100.26,100.27,100.13,100.14,15122.0,92.282,92.2912,92.1624,92.1716,15122.0
2016-06-30 15:45:00,100.14,100.15,100.1,100.1,9824.0,92.1716,92.1808,92.1348,92.1348,9824.0
2016-06-30 15:50:00,100.11,100.24,100.1,100.24,15138.0,92.144,92.2636,92.1348,92.2636,15138.0
2016-06-30 15:55:00,100.24,100.39,100.21,100.38,74358.0,92.2636,92.4017,92.236,92.3925,74358.0
2016-07-01 09:30:00,100.46,100.53,100.43,100.53,16863.0,92.4661,92.5305,92.4385,92.5305,16863.0
2016-07-01 09:35:00,100.55,100.69,100.55,100.69,7853.0,92.549,92.6778,92.549,92.6778,7853.0
2016-07-01 09:40:00,100.71,100.8,100.7,100.8,5717.0,92.6962,92.7791,92.687,92.7791,5717.0
2016-07-01 09:45:00,100.81,100.84,100.77,100.83,10863.0,92.7883,92.8159,92.7514,92.8067,10863.0
2016-07-01 09:50:00,100.82,100.92,100.82,100.85,4488.0,92.7975,92.8895,92.7975,92.8251,4488.0
2016-07-01 09:55:00,100.85,100.9,100.82,100.88,7579.0,92.8251,92.8711,92.7975,92.8527,7579.0
2016-07-01 10:00:00,100.89,100.98,100.89,100.95,31747.0,92.8619,92.9447,92.8619,92.9171,31747.0
2016-07-01 10:05:00,100.96,101.0,100.92,100.92,12888.0,92.9263,92.9631,92.8895,92.8895,12888.0
2016-07-01 10:10:00,100.93,100.98,100.88,100.96,11251.0,92.8987,92.9447,92.8527,92.9263,11251.0
2016-07-01 10:15:00,100.95,101.02,100.94,100.99,11015.0,92.9171,92.9816,92.9079,92.9539,11015.0
2016-07-01 10:20:00,101.04,101.06,101.0,101.01,5059.0,93.0,93.0184,92.9631,92.9723,5059.0
2016-07-01 10:25:00,101.0,101.06,100.99,101.03,6677.0,92.9631,93.0184,92.9539,92.9908,6677.0
2016-07-01 10:30:00,101.04,101.06,101.0,101.0,5344.0,93.0,93.0184,92.9631,92.9631,5344.0
2016-07-01 10:35:00,101.02,101.06,101.01,101.05,13818.0,92.9816,93.0184,92.9723,93.0092,13818.0
2016-07-01 10:40:00,101.09,101.09,101.04,101.09,25631.0,93.046,93.046,93.0,93.046,25631.0
2016-07-01 10:45:00,101.1,101.11,101.04,101.04,13246.0,93.0552,93.0644,93.0,93.0,13246.0
2016-07-01 10:50:00,101.03,101.1,101.03,101.1,9051.0,92.9908,93.0552,92.9908,93.0552,9051.0
2016-07-01 10:55:00,101.09,101.11,101.07,101.09,15927.0,93.046,93.0644,93.0276,93.046,15927.0
2016-07-01 11:00:00,101.08,101.08,101.03,101.05,8872.0,93.0368,93.0368,92.9908,93.0092,8872.0
2016-07-01 11:05:00,101.07,101.08,100.96,100.97,35795.0,93.0276,93.0368,92.9263,92.9355,35795.0
2016-07-01 11:10:00,100.98,100.98,100.89,100.94,14255.0,92.9447,92.9447,92.8619,92.9079,14255.0
2016-07-01 11:15:00,100.95,100.97,100.92,100.93,6529.0,92.9171,92.9355,92.8895,92.8987,6529.0
2016-07-01 11:20:00,100.94,100.98,100.84,100.84,14658.0,92.9079,92.9447,92.8159,92.8159,14658.0
2016-07-01 11:25:00,100.84,100.92,100.84,100.91,10856.0,92.8159,92.8895,92.8159,92.8803,10856.0
2016-07-01 11:30:00,100.91,100.93,100.87,100.9,28522.0,92.8803,92.8987,92.8435,92.8711,28522.0
2016-07-01 11:35:00,100.9,100.9,100.85,100.86,16676.0,92.8711,92.8711,92.8251,92.8343,16676.0
2016-07-01 11:40:00,100.88,100.9,100.83,100.88,8189.0,92.8527,92.8711,92.8067,92.8527,8189.0
2016-07-01 11:45:00,100.88,100.88,100.83,100.88,5103.0,92.8527,92.8527,92.8067,92.8527,5103.0
2016-07-01 11:50:00,100.89,100.9,100.87,100.88,6479.0,92.8619,92.8711,92.8435,92.8527,6479.0
2016-07-01 11:55:00,100.89,100.93,100.89,100.92,6761.0,92.8619,92.8987,92.8619,92.8895,6761.0
2016-07-01 12:00:00,100.92,100.94,100.89,100.89,3141.0,92.8895,92.9079,92.8619,92.8619,3141.0
2016-07-01 12:05:00,100.9,100.93,100.87,100.88,15142.0,92.8711,92.8987,92.8435,92.8527,15142.0
2016-07-01 12:10:00,100.88,100.89,100.86,100.88,3293.0,92.8527,92.8619,92.8343,92.8527,3293.0
2016-07-01 12:15:00,100.91,100.93,100.89,100.92,4392.0,92.8803,92.8987,92.8619,92.8895,4392.0
2016-07-01 12:20:00,100.91,100.91,100.8,100.81,3433.0,92.8803,92.8803,92.7791,92.7883,3433.0
2016-07-01 12:25:00,100.79,100.8,100.73,100.8,10979.0,92.7699,92.7791,92.7146,92.7791,10979.0
2016-07-01 12:30:00,100.77,100.83,100.77,100.82,11011.0,92.7514,92.8067,92.7514,92.7975,11011.0
2016-07-01 12:35:00,100.85,100.86,100.81,100.81,5516.0,92.8251,92.8343,92.7883,92.7883,5516.0
2016-07-01 12:40:00,100.79,100.88,100.79,100.88,3148.0,92.7699,92.8527,92.7699,92.8527,3148.0
2016-07-01 12:45:00,100.86,100.86,100.8,100.82,7571.0,92.8343,92.8343,92.7791,92.7975,7571.0
2016-07-01 12:50:00,100.81,100.84,100.76,100.83,23824.0,92.7883,92.8159,92.7422,92.8067,23824.0
2016-07-01 12:55:00,100.83,100.85,100.81,100.83,12125.0,92.8067,92.8251,92.7883,92.8067,12125.0
2016-07-01 13:00:00,100.82,100.89,100.82,100.88,5509.0,92.7975,92.8619,92.7975,92.8527,5509.0
2016-07-01 13:05:00,100.89,100.93,100.88,100.9,9399.0,92.8619,92.8987,92.8527,92.8711,9399.0
2016-07-01 13:10:00,100.92,100.92,100.85,100.86,6565.0,92.8895,92.8895,92.8251,92.8343,6565.0
2016-07-01 13:15:00,100.84,100.85,100.82,100.82,7664.0,92.8159,92.8251,92.7975,92.7975,7664.0
2016-07-01 13:20:00,100.81,100.81,100.76,100.78,2799.0,92.7883,92.7883,92.7422,92.7607,2799.0
2016-07-01 13:25:00,100.77,100.77,100.66,100.66,12152.0,92.7514,92.7514,92.6502,92.6502,12152.0
2016-07-01 13:30:00,100.66,100.72,100.63,100.72,12289.0,92.6502,92.7054,92.6226,92.7054,12289.0
2016-07-01 13:35:00,100.72,100.72,100.64,100.65,9577.0,92.7054,92.7054,92.6318,92.641,9577.0
2016-07-01 13:40:00,100.65,100.73,100.65,100.72,5943.0,92.641,92.7146,92.641,92.7054,5943.0
2016-07-01 13:45:00,100.72,100.75,100.68,100.74,9652.0,92.7054,92.733,92.6686,92.7238,9652.0
2016-07-01 13:50:00,100.74,100.75,100.69,100.7,11589.0,92.7238,92.733,92.6778,92.687,11589.0
2016-07-01 13:55:00,100.71,100.73,100.7,100.71,4708.0,92.6962,92.7146,92.687,92.6962,4708.0
2016-07-01 14:00:00,100.71,100.76,100.68,100.73,5673.0,92.6962,92.7422,92.6686,92.7146,5673.0
2016-07-01 14:05:00,100.73,100.74,100.7,100.71,14601.0,92.7146,92.7238,92.687,92.6962,14601.0
2016-07-01 14:10:00,100.72,100.76,100.7,100.7,21908.0,92.7054,92.7422,92.687,92.687,21908.0
2016-07-01 14:15:00,100.7,100.71,100.66,100.67,27147.0,92.687,92.6962,92.6502,92.6594,27147.0
2016-07-01 14:20:00,100.68,100.7,100.67,100.67,10835.0,92.6686,92.687,92.6594,92.6594,10835.0
2016-07-01 14:25:00,100.68,100.7,100.63,100.67,6922.0,92.6686,92.687,92.6226,92.6594,6922.0
2016-07-01 14:30:00,100.66,100.7,100.61,100.61,10287.0,92.6502,92.687,92.6042,92.6042,10287.0
2016-07-01 14:35:00,100.62,100.65,100.61,100.63,4752.0,92.6134,92.641,92.6042,92.6226,4752.0
2016-07-01 14:40:00,100.63,100.65,100.55,100.56,5700.0,92.6226,92.641,92.549,92.5582,5700.0
2016-07-01 14:45:00,100.57,100.59,100.56,100.58,7029.0,92.5674,92.5858,92.5582,92.5766,7029.0
2016-07-01 14:50:00,100.58,100.61,100.56,100.57,18278.0,92.5766,92.6042,92.5582,92.5674,18278.0
2016-07-01 14:55:00,100.56,100.66,100.55,100.66,16540.0,92.5582,92.6502,92.549,92.6502,16540.0
2016-07-01 15:00:00,100.67,100.72,100.67,100.69,33578.0,92.6594,92.7054,92.6594,92.6778,33578.0
2016-07-01 15:05:00,100.72,100.85,100.72,100.81,19129.0,92.7054,92.8251,92.7054,92.7883,19129.0
2016-07-01 15:10:00,100.82,100.86,100.8,100.83,25154.0,92.7975,92.8343,92.7791,92.8067,25154.0
2016-07-01 15:15:00,100.82,100.86,100.8,100.84,17185.0,92.7975,92.8343,92.7791,92.8159,17185.0
2016-07-01 15:20:00,100.85,100.86,100.77,100.77,6078.0,92.8251,92.8343,92.7514,92.7514,6078.0
2016-07-01 15:25:00,100.8,100.85,100.78,100.82,18979.0,92.7791,92.8251,92.7607,92.7975,18979.0
2016-07-01 15:30:00,100.81,100.87,100.81,100.83,13119.0,92.7883,92.8435,92.7883,92.8067,13119.0
2016-07-01 15:35:00,100.82,100.85,100.67,100.7,15752.0,92.7975,92.8251,92.6594,92.687,15752.0
2016-07-01 15:40:00,100.71,100.8,100.71,100.79,9817.0,92.6962,92.7791,92.6962,92.7699,9817.0
2016-07-01 15:45:00,100.77,100.8,100.74,100.76,6395.0,92.7514,92.7791,92.7238,92.7422,6395.0
2016-07-01 15:50:00,100.76,100.82,100.76,100.8,25898.0,92.7422,92.7975,92.7422,92.7791,25898.0
2016-07-01 15:55:00,100.8,100.87,100.74,100.74,53781.0,92.7791,92.8435,92.7238,92.7238,53781.0
2016-07-05 09:30:00,100.32,100.47,100.32,100.41,14948.0,92.3373,92.4753,92.3373,92.4201,14948.0
2016-07-05 09:35:00,100.32,100.35,100.25,100.26,7089.0,92.3373,92.3649,92.2728,92.282,7089.0
2016-07-05 09:40:00,100.27,100.3,100.18,100.21,12310.0,92.2912,92.3188,92.2084,92.236,12310.0
2016-07-05 09:45:00,100.16,100.16,100.04,100.09,44264.0,92.19,92.19,92.0795,92.1256,44264.0
2016-07-05 09:50:00,100.06,100.09,100.04,100.08,9237.0,92.0979,92.1256,92.0795,92.1164,9237.0
2016-07-05 09:55:00,100.08,100.18,100.04,100.17,9785.0,92.1164,92.2084,92.0795,92.1992,9785.0
2016-07-05 10:00:00,100.15,100.18,100.11,100.15,10386.0,92.1808,92.2084,92.144,92.1808,10386.0
2016-07-05 10:05:00,100.15,100.17,100.08,100.09,13837.0,92.1808,92.1992,92.1164,92.1256,13837.0
2016-07-05 10:10:00,100.09,100.17,100.02,100.15,10073.0,92.1256,92.1992,92.0611,92.1808,10073.0
2016-07-05 10:15:00,100.16,100.19,100.11,100.15,14356.0,92.19,92.2176,92.144,92.1808,14356.0
2016-07-05 10:20:00,100.11,100.26,100.07,100.26,17655.0,92.144,92.282,92.1071,92.282,17655.0
2016-07-05 10:25:00,100.24,100.24,100.1,100.22,14805.0,92.2636,92.2636,92.1348,92.2452,14805.0
2016-07-05 10:30:00,100.23,100.3,100.23,100.3,15139.0,92.2544,92.3188,92.2544,92.3188,15139.0
2016-07-05 10:35:00,100.28,100.29,100.21,100.28,11523.0,92.3004,92.3096,92.236,92.3004,11523.0
2016-07-05 10:40:00,100.28,100.36,100.27,100.27,7004.0,92.3004,92.3741,92.2912,92.2912,7004.0
2016-07-05 10:45:00,100.23,100.23,100.2,100.2,3482.0,92.2544,92.2544,92.2268,92.2268,3482.0
2016-07-05 10:50:00,100.19,100.2,100.13,100.14,2153.0,92.2176,92.2268,92.1624,92.1716,2153.0
2016-07-05 10:55:00,100.16,100.23,100.16,100.18,5949.0,92.19,92.2544,92.19,92.2084,5949.0
2016-07-05 11:00:00,100.16,100.19,100.1,100.14,19324.0,92.19,92.2176,92.1348,92.1716,19324.0
2016-07-05 11:05:00,100.12,100.18,100.07,100.15,26042.0,92.1532,92.2084,92.1071,92.1808,26042.0
2016-07-05 11:10:00,100.12,100.13,99.97,99.99,20800.0,92.1532,92.1624,92.0151,92.0335,20800.0
2016-07-05 11:15:00,100.03,100.28,100.03,100.25,34650.0,92.0703,92.3004,92.0703,92.2728,34650.0
2016-07-05 11:20:00,100.25,100.29,100.22,100.27,9820.0,92.2728,92.3096,92.2452,92.2912,9820.0
2016-07-05 11:25:00,100.25,100.27,100.18,100.19,6941.0,92.2728,92.2912,92.2084,92.2176,6941.0
2016-07-05 11:30:00,100.18,100.21,100.14,100.18,12830.0,92.2084,92.236,92.1716,92.2084,12830.0
2016-07-05 11:35:00,100.17,100.2,100.13,100.19,4807.0,92.1992,92.2268,92.1624,92.2176,4807.0
2016-07-05 11:40:00,100.18,100.19,100.11,100.11,10760.0,92.2084,92.2176,92.144,92.144,10760.0
2016-07-05 11:45:00,100.09,100.11,100.08,100.1,11305.0,92.1256,92.144,92.1164,92.1348,11305.0
2016-07-05 11:50:00,100.06,100.08,100.02,100.08,17365.0,92.0979,92.1164,92.0611,92.1164,17365.0
2016-07-05 11:55:00,100.07,100.07,100.01,100.07,9470.0,92.1071,92.1071,92.0519,92.1071,9470.0
2016-07-05 12:00:00,100.07,100.1,100.06,100.09,5007.0,92.1071,92.1348,92.0979,92.1256,5007.0
2016-07-05 12:05:00,100.09,100.11,100.04,100.08,20041.0,92.1256,92.144,92.0795,92.1164,20041.0
2016-07-05 12:10:00,100.07,100.09,100.04,100.06,3609.0,92.1071,92.1256,92.0795,92.0979,3609.0
2016-07-05 12:15:00,100.05,100.12,100.04,100.11,13909.0,92.0887,92.1532,92.0795,92.144,13909.0
2016-07-05 12:20:00,100.12,100.18,100.11,100.16,7050.0,92.1532,92.2084,92.144,92.19,7050.0
2016-07-05 12:25:00,100.18,100.22,100.15,100.22,17530.0,92.2084,92.2452,92.1808,92.2452,17530.0
2016-07-05 12:30:00,100.21,100.21,100.18,100.2,6713.0,92.236,92.236,92.2084,92.2268,6713.0
2016-07-05 12:35:00,100.19,100.2,100.12,100.12,2487.0,92.2176,92.2268,92.1532,92.1532,2487.0
2016-07-05 12:40:00,100.13,100.15,100.11,100.15,4627.0,92.1624,92.1808,92.144,92.1808,4627.0
2016-07-05 12:45:00,100.14,100.19,100.14,100.16,3522.0,92.1716,92.2176,92.1716,92.19,3522.0
2016-07-05 12:50:00,100.16,100.16,100.06,100.07,9003.0,92.19,92.19,92.0979,92.1071,9003.0
2016-07-05 12:55:00,100.07,100.15,100.07,100.14,3797.0,92.1071,92.1808,92.1071,92.1716,3797.0
2016-07-05 13:00:00,100.14,100.14,100.09,100.11,52272.0,92.1716,92.1716,92.1256,92.144,52272.0
2016-07-05 13:05:00,100.11,100.19,100.08,100.18,3176.0,92.144,92.2176,92.1164,92.2084,3176.0
2016-07-05 13:10:00,100.15,100.17,100.1,100.11,1967.0,92.1808,92.1992,92.1348,92.144,1967.0
2016-07-05 13:15:00,100.1,100.12,100.06,100.06,7853.0,92.1348,92.1532,92.0979,92.0979,7853.0
2016-07-05 13:20:00,100.06,100.11,100.06,100.11,4115.0,92.0979,92.144,92.0979,92.144,4115.0
2016-07-05 13:25:00,100.09,100.1,100.06,100.06,1977.0,92.1256,92.1348,92.0979,92.0979,1977.0
2016-07-05 13:30:00,100.05,100.07,100.03,100.04,12362.0,92.0887,92.1071,92.0703,92.0795,12362.0
2016-07-05 13:35:00,100.04,100.07,99.98,99.99,38208.0,92.0795,92.1071,92.0243,92.0335,38208.0
2016-07-05 13:40:00,99.98,99.99,99.94,99.95,21697.0,92.0243,92.0335,91.9875,91.9967,21697.0
2016-07-05 13:45:00,99.94,99.96,99.89,99.95,9666.0,91.9875,92.0059,91.9415,91.9967,9666.0
2016-07-05 13:50:00,99.95,99.97,99.91,99.91,6440.0,91.9967,92.0151,91.9599,91.9599,6440.0
2016-07-05 13:55:00,99.93,99.99,99.93,99.99,49648.0,91.9783,92.0335,91.9783,92.0335,49648.0
2016-07-05 14:00:00,99.98,100.08,99.97,100.06,43731.0,92.0243,92.1164,92.0151,92.0979,43731.0
2016-07-05 14:05:00,100.06,100.08,100.03,100.05,48814.0,92.0979,92.1164,92.0703,92.0887,48814.0
2016-07-05 14:10:00,100.06,100.14,100.05,100.12,31972.0,92.0979,92.1716,92.0887,92.1532,31972.0
2016-07-05 14:15:00,100.15,100.2,100.13,100.13,20433.0,92.1808,92.2268,92.1624,92.1624,20433.0
2016-07-05 14:20:00,100.15,100.15,100.08,100.11,13333.0,92.1808,92.1808,92.1164,92.144,13333.0
2016-07-05 14:25:00,100.09,100.1,100.02,100.04,33507.0,92.1256,92.1348,92.0611,92.0795,33507.0
2016-07-05 14:30:00,100.04,100.09,100.02,100.09,23811.0,92.0795,92.1256,92.0611,92.1256,23811.0
2016-07-05 14:35:00,100.1,100.1,100.03,100.05,18072.0,92.1348,92.1348,92.0703,92.0887,18072.0
2016-07-05 14:40:00,100.05,100.06,100.0,100.01,4948.0,92.0887,92.0979,92.0427,92.0519,4948.0
2016-07-05 14:45:00,100.03,100.05,99.96,99.98,26349.0,92.0703,92.0887,92.0059,92.0243,26349.0
2016-07-05 14:50:00,99.97,100.03,99.9,100.0,9651.0,92.0151,92.0703,91.9507,92.0427,9651.0
2016-07-05 14:55:00,99.98,100.07,99.97,100.05,9476.0,92.0243,92.1071,92.0151,92.0887,9476.0
2016-07-05 15:00:00,100.04,100.14,100.04,100.14,10289.0,92.0795,92.1716,92.0795,92.1716,10289.0
2016-07-05 15:05:00,100.14,100.14,100.05,100.09,12627.0,92.1716,92.1716,92.0887,92.1256,12627.0
2016-07-05 15:10:00,100.09,100.14,100.09,100.09,27957.0,92.1256,92.1716,92.1256,92.1256,27957.0
2016-07-05 15:15:00,100.08,100.17,100.07,100.15,25230.0,92.1164,92.1992,92.1071,92.1808,25230.0
2016-07-05 15:20:00,100.16,100.16,100.12,100.15,12538.0,92.19,92.19,92.1532,92.1808,12538.0
2016-07-05 15:25:00,100.16,100.2,100.15,100.17,11473.0,92.19,92.2268,92.1808,92.1992,11473.0
2016-07-05 15:30:00,100.17,100.32,100.14,100.31,32958.0,92.1992,92.3373,92.1716,92.3281,32958.0
2016-07-05 15:35:00,100.31,100.33,100.28,100.32,11101.0,92.3281,92.3465,92.3004,92.3373,11101.0
2016-07-05 15:40:00,100.33,100.4,100.32,100.4,22077.0,92.3465,92.4109,92.3373,92.4109,22077.0
2016-07-05 15:45:00,100.41,100.46,100.38,100.43,43130.0,92.4201,92.4661,92.3925,92.4385,43130.0
2016-07-05 15:50:00,100.43,100.44,100.35,100.37,8465.0,92.4385,92.4477,92.3649,92.3833,8465.0
2016-07-05 15:55:00,100.37,100.38,100.27,100.29,25054.0,92.3833,92.3925,92.2912,92.3096,25054.0
2016-07-06 09:30:00,99.58,99.72,99.52,99.53,28672.0,92.0164,92.1457,91.9609,91.9702,28672.0
2016-07-06 09:35:00,99.5,99.51,99.4,99.48,8979.0,91.9424,91.9517,91.85,91.924,8979.0
2016-07-06 09:40:00,99.45,99.48,99.39,99.44,12547.0,91.8962,91.924,91.8408,91.887,12547.0
2016-07-06 09:45:00,99.46,99.55,99.41,99.48,8694.0,91.9055,91.9886,91.8593,91.924,8694.0
2016-07-06 09:50:00,99.48,99.6,99.47,99.58,15778.0,91.924,92.0348,91.9147,92.0164,15778.0
2016-07-06 09:55:00,99.59,99.68,99.58,99.67,8832.0,92.0256,92.1088,92.0164,92.0995,8832.0
2016-07-06 10:00:00,99.67,99.94,99.66,99.87,45530.0,92.0995,92.349,92.0903,92.2843,45530.0
2016-07-06 10:05:00,99.89,99.9,99.74,99.76,33382.0,92.3028,92.3121,92.1642,92.1827,33382.0
2016-07-06 10:10:00,99.78,99.81,99.74,99.81,9332.0,92.2012,92.2289,92.1642,92.2289,9332.0
2016-07-06 10:15:00,99.79,99.82,99.56,99.57,21801.0,92.2104,92.2381,91.9979,92.0071,21801.0
2016-07-06 10:20:00,99.58,99.64,99.57,99.64,2541.0,92.0164,92.0718,92.0071,92.0718,2541.0
2016-07-06 10:25:00,99.62,99.68,99.5,99.5,2645.0,92.0533,92.1088,91.9424,91.9424,2645.0
2016-07-06 10:30:00,99.48,99.51,99.41,99.49,11694.0,91.924,91.9517,91.8593,91.9332,11694.0
2016-07-06 10:35:00,99.47,99.62,99.46,99.62,6377.0,91.9147,92.0533,91.9055,92.0533,6377.0
2016-07-06 10:40:00,99.63,99.67,99.58,99.65,3744.0,92.0626,92.0995,92.0164,92.081,3744.0
2016-07-06 10:45:00,99.61,99.65,99.57,99.64,33906.0,92.0441,92.081,92.0071,92.0718,33906.0
2016-07-06 10:50:00,99.67,99.87,99.67,99.87,17636.0,92.0995,92.2843,92.0995,92.2843,17636.0
2016-07-06 10:55:00,99.9,99.91,99.81,99.91,4476.0,92.3121,92.3213,92.2289,92.3213,4476.0
2016-07-06 11:00:00,99.96,100.0,99.94,99.94,3737.0,92.3675,92.4045,92.349,92.349,3737.0
2016-07-06 11:05:00,99.94,100.04,99.94,100.04,16011.0,92.349,92.4414,92.349,92.4414,16011.0
2016-07-06 11:10:00,100.03,100.16,100.02,100.08,26309.0,92.4322,92.5523,92.4229,92.4784,26309.0
2016-07-06 11:15:00,100.08,100.18,100.08,100.13,3256.0,92.4784,92.5708,92.4784,92.5246,3256.0
2016-07-06 11:20:00,100.13,100.14,100.06,100.09,50047.0,92.5246,92.5338,92.4599,92.4876,50047.0
2016-07-06 11:25:00,100.08,100.13,100.01,100.01,44273.0,92.4784,92.5246,92.4137,92.4137,44273.0
2016-07-06 11:30:00,100.02,100.1,100.02,100.03,5683.0,92.4229,92.4969,92.4229,92.4322,5683.0
2016-07-06 11:35:00,100.01,100.07,100.01,100.05,27165.0,92.4137,92.4691,92.4137,92.4507,27165.0
2016-07-06 11:40:00,100.06,100.08,99.99,100.07,9114.0,92.4599,92.4784,92.3952,92.4691,9114.0
2016-07-06 11:45:00,100.07,100.08,100.03,100.04,16270.0,92.4691,92.4784,92.4322,92.4414,16270.0
2016-07-06 11:50:00,100.04,100.15,100.02,100.15,40178.0,92.4414,92.5431,92.4229,92.5431,40178.0
2016-07-06 11:55:00,100.14,100.18,100.11,100.18,5375.0,92.5338,92.5708,92.5061,92.5708,5375.0
2016-07-06 12:00:00,100.17,100.36,100.16,100.36,8982.0,92.5615,92.7371,92.5523,92.7371,8982.0
2016-07-06 12:05:00,100.36,100.39,100.35,100.36,4326.0,92.7371,92.7648,92.7279,92.7371,4326.0
2016-07-06 12:10:00,100.35,100.37,100.29,100.29,5050.0,92.7279,92.7464,92.6724,92.6724,5050.0
2016-07-06 12:15:00,100.28,100.36,100.28,100.32,5342.0,92.6632,92.7371,92.6632,92.7002,5342.0
2016-07-06 12:20:00,100.35,100.4,100.29,100.31,9518.0,92.7279,92.7741,92.6724,92.6909,9518.0
2016-07-06 12:25:00,100.31,100.35,100.3,100.33,5166.0,92.6909,92.7279,92.6817,92.7094,5166.0
2016-07-06 12:30:00,100.34,100.35,100.29,100.34,1999.0,92.7186,92.7279,92.6724,92.7186,1999.0
2016-07-06 12:35:00,100.34,100.39,100.29,100.31,15635.0,92.7186,92.7648,92.6724,92.6909,15635.0
2016-07-06 12:40:00,100.36,100.4,100.36,100.36,4938.0,92.7371,92.7741,92.7371,92.7371,4938.0
2016-07-06 12:45:00,100.3,100.3,100.25,100.25,10716.0,92.6817,92.6817,92.6355,92.6355,10716.0
2016-07-06 12:50:00,100.25,100.33,100.23,100.32,31870.0,92.6355,92.7094,92.617,92.7002,31870.0
2016-07-06 12:55:00,100.35,100.37,100.31,100.37,1571.0,92.7279,92.7464,92.6909,92.7464,1571.0
2016-07-06 13:00:00,100.4,100.46,100.39,100.43,15989.0,92.7741,92.8295,92.7648,92.8018,15989.0
2016-07-06 13:05:00,100.44,100.47,100.41,100.44,2900.0,92.811,92.8388,92.7833,92.811,2900.0
2016-07-06 13:10:00,100.42,100.43,100.35,100.36,16273.0,92.7926,92.8018,92.7279,92.7371,16273.0
2016-07-06 13:15:00,100.36,100.41,100.35,100.37,96370.0,92.7371,92.7833,92.7279,92.7464,96370.0
2016-07-06 13:20:00,100.4,100.41,100.3,100.3,10856.0,92.7741,92.7833,92.6817,92.6817,10856.0
2016-07-06 13:25:00,100.3,100.34,100.27,100.33,6783.0,92.6817,92.7186,92.654,92.7094,6783.0
2016-07-06 13:30:00,100.33,100.37,100.3,100.32,8091.0,92.7094,92.7464,92.6817,92.7002,8091.0
2016-07-06 13:35:00,100.32,100.38,100.31,100.33,19247.0,92.7002,92.7556,92.6909,92.7094,19247.0
2016-07-06 13:40:00,100.34,100.36,100.25,100.25,15304.0,92.7186,92.7371,92.6355,92.6355,15304.0
2016-07-06 13:45:00,100.25,100.25,100.21,100.23,41171.0,92.6355,92.6355,92.5985,92.617,41171.0
2016-07-06 13:50:00,100.23,100.31,100.23,100.27,51627.0,92.617,92.6909,92.617,92.654,51627.0
2016-07-06 13:55:00,100.27,100.29,100.24,100.24,15182.0,92.654,92.6724,92.6262,92.6262,15182.0
2016-07-06 14:00:00,100.25,100.35,100.15,100.26,15551.0,92.6355,92.7279,92.5431,92.6447,15551.0
2016-07-06 14:05:00,100.27,100.35,100.27,100.34,15116.0,92.654,92.7279,92.654,92.7186,15116.0
2016-07-06 14:10:00,100.36,100.37,100.22,100.23,13863.0,92.7371,92.7464,92.6077,92.617,13863.0
2016-07-06 14:15:00,100.21,100.32,100.12,100.32,24027.0,92.5985,92.7002,92.5153,92.7002,24027.0
2016-07-06 14:20:00,100.33,100.35,100.24,100.25,9354.0,92.7094,92.7279,92.6262,92.6355,9354.0
2016-07-06 14:25:00,100.27,100.27,100.21,100.24,14773.0,92.654,92.654,92.5985,92.6262,14773.0
2016-07-06 14:30:00,100.24,100.33,100.24,100.33,18106.0,92.6262,92.7094,92.6262,92.7094,18106.0
2016-07-06 14:35:00,100.33,100.47,100.31,100.46,15059.0,92.7094,92.8388,92.6909,92.8295,15059.0
2016-07-06 14:40:00,100.45,100.47,100.39,100.41,9418.0,92.8203,92.8388,92.7648,92.7833,9418.0
2016-07-06 14:45:00,100.43,100.45,100.36,100.37,46507.0,92.8018,92.8203,92.7371,92.7464,46507.0
2016-07-06 14:50:00,100.37,100.48,100.36,100.48,9271.0,92.7464,92.848,92.7371,92.848,9271.0
2016-07-06 14:55:00,100.47,100.53,100.46,100.48,11248.0,92.8388,92.8942,92.8295,92.848,11248.0
2016-07-06 15:00:00,100.5,100.52,100.42,100.48,43515.0,92.8665,92.885,92.7926,92.848,43515.0
2016-07-06 15:05:00,100.5,100.5,100.42,100.48,14770.0,92.8665,92.8665,92.7926,92.848,14770.0
2016-07-06 15:10:00,100.49,100.51,100.42,100.44,20747.0,92.8572,92.8757,92.7926,92.811,20747.0
2016-07-06 15:15:00,100.46,100.48,100.43,100.44,4604.0,92.8295,92.848,92.8018,92.811,4604.0
2016-07-06 15:20:00,100.43,100.43,100.32,100.33,17269.0,92.8018,92.8018,92.7002,92.7094,17269.0
2016-07-06 15:25:00,100.33,100.36,100.3,100.34,10543.0,92.7094,92.7371,92.6817,92.7186,10543.0
2016-07-06 15:30:00,100.34,100.39,100.33,100.38,22010.0,92.7186,92.7648,92.7094,92.7556,22010.0
2016-07-06 15:35:00,100.38,100.45,100.38,100.45,8813.0,92.7556,92.8203,92.7556,92.8203,8813.0
2016-07-06 15:40:00,100.45,100.52,100.45,100.5,5629.0,92.8203,92.885,92.8203,92.8665,5629.0
2016-07-06 15:45:00,100.5,100.5,100.44,100.45,42635.0,92.8665,92.8665,92.811,92.8203,42635.0
2016-07-06 15:50:00,100.45,100.5,100.41,100.5,17319.0,92.8203,92.8665,92.7833,92.8665,17319.0
2016-07-06 15:55:00,100.5,100.57,100.48,100.51,177283.0,92.8665,92.9312,92.848,92.8757,177283.0
2016-07-07 09:30:00,100.6,100.75,100.6,100.73,31148.0,92.9589,93.0975,92.9589,93.079,31148.0
2016-07-07 09:35:00,100.75,100.84,100.73,100.78,18005.0,93.0975,93.1807,93.079,93.1252,18005.0
2016-07-07 09:40:00,100.81,100.9,100.81,100.87,10529.0,93.1529,93.2361,93.1529,93.2084,10529.0
2016-07-07 09:45:00,100.87,100.94,100.86,100.94,17316.0,93.2084,93.2731,93.1991,93.2731,17316.0
2016-07-07 09:50:00,100.96,100.98,100.95,100.97,6552.0,93.2915,93.31,93.2823,93.3008,6552.0
2016-07-07 09:55:00,100.96,100.98,100.92,100.94,2592.0,93.2915,93.31,93.2546,93.2731,2592.0
2016-07-07 10:00:00,100.92,100.92,100.85,100.88,7010.0,93.2546,93.2546,93.1899,93.2176,7010.0
2016-07-07 10:05:00,100.88,100.94,100.85,100.86,6818.0,93.2176,93.2731,93.1899,93.1991,6818.0
2016-07-07 10:10:00,100.85,100.86,100.84,100.84,2028.0,93.1899,93.1991,93.1807,93.1807,2028.0
2016-07-07 10:15:00,100.88,100.93,100.84,100.87,13309.0,93.2176,93.2638,93.1807,93.2084,13309.0
2016-07-07 10:20:00,100.88,100.88,100.81,100.83,6940.0,93.2176,93.2176,93.1529,93.1714,6940.0
2016-07-07 10:25:00,100.84,100.91,100.83,100.91,9217.0,93.1807,93.2453,93.1714,93.2453,9217.0
2016-07-07 10:30:00,100.92,100.96,100.91,100.95,6884.0,93.2546,93.2915,93.2453,93.2823,6884.0
2016-07-07 10:35:00,100.94,100.96,100.9,100.95,19105.0,93.2731,93.2915,93.2361,93.2823,19105.0
2016-07-07 10:40:00,100.95,100.96,100.86,100.86,7445.0,93.2823,93.2915,93.1991,93.1991,7445.0
2016-07-07 10:45:00,100.85,100.89,100.85,100.88,5418.0,93.1899,93.2269,93.1899,93.2176,5418.0
2016-07-07 10:50:00,100.89,100.89,100.8,100.8,19074.0,93.2269,93.2269,93.1437,93.1437,19074.0
2016-07-07 10:55:00,100.82,100.82,100.69,100.75,11897.0,93.1622,93.1622,93.0421,93.0975,11897.0
2016-07-07 11:00:00,100.71,100.74,100.65,100.65,19561.0,93.0605,93.0883,93.0051,93.0051,19561.0
2016-07-07 11:05:00,100.65,100.74,100.64,100.71,9703.0,93.0051,93.0883,92.9958,93.0605,9703.0
2016-07-07 11:10:00,100.72,100.78,100.72,100.74,20679.0,93.0698,93.1252,93.0698,93.0883,20679.0
2016-07-07 11:15:00,100.75,100.8,100.67,100.69,19443.0,93.0975,93.1437,93.0236,93.0421,19443.0
2016-07-07 11:20:00,100.71,100.73,100.64,100.64,4560.0,93.0605,93.079,92.9958,92.9958,4560.0
2016-07-07 11:25:00,100.62,100.73,100.62,100.73,8004.0,92.9774,93.079,92.9774,93.079,8004.0
2016-07-07 11:30:00,100.71,100.71,100.63,100.7,19016.0,93.0605,93.0605,92.9866,93.0513,19016.0
2016-07-07 11:35:00,100.7,100.73,100.7,100.72,5693.0,93.0513,93.079,93.0513,93.0698,5693.0
2016-07-07 11:40:00,100.73,100.77,100.71,100.76,12126.0,93.079,93.116,93.0605,93.1067,12126.0
2016-07-07 11:45:00,100.73,100.73,100.61,100.62,5537.0,93.079,93.079,92.9681,92.9774,5537.0
2016-07-07 11:50:00,100.62,100.65,100.59,100.65,3999.0,92.9774,93.0051,92.9496,93.0051,3999.0
2016-07-07 11:55:00,100.65,100.69,100.62,100.68,7396.0,93.0051,93.0421,92.9774,93.0328,7396.0
2016-07-07 12:00:00,100.69,100.73,100.65,100.71,28140.0,93.0421,93.079,93.0051,93.0605,28140.0
2016-07-07 12:05:00,100.73,100.74,100.63,100.63,15411.0,93.079,93.0883,92.9866,92.9866,15411.0
2016-07-07 12:10:00,100.67,100.75,100.67,100.74,24836.0,93.0236,93.0975,93.0236,93.0883,24836.0
2016-07-07 12:15:00,100.74,100.74,100.7,100.72,4946.0,93.0883,93.0883,93.0513,93.0698,4946.0
2016-07-07 12:20:00,100.71,100.73,100.65,100.68,4695.0,93.0605,93.079,93.0051,93.0328,4695.0
2016-07-07 12:25:00,100.68,100.71,100.59,100.7,31920.0,93.0328,93.0605,92.9496,93.0513,31920.0
2016-07-07 12:30:00,100.72,100.72,100.68,100.7,9155.0,93.0698,93.0698,93.0328,93.0513,9155.0
2016-07-07 12:35:00,100.7,100.71,100.65,100.67,28452.0,93.0513,93.0605,93.0051,93.0236,28452.0
2016-07-07 12:40:00,100.68,100.68,100.63,100.64,2870.0,93.0328,93.0328,92.9866,92.9958,2870.0
2016-07-07 12:45:00,100.63,100.63,100.57,100.58,6018.0,92.9866,92.9866,92.9312,92.9404,6018.0
2016-07-07 12:50:00,100.55,100.55,100.43,100.45,28637.0,92.9127,92.9127,92.8018,92.8203,28637.0
2016-07-07 12:55:00,100.44,100.51,100.41,100.42,14044.0,92.811,92.8757,92.7833,92.7926,14044.0
2016-07-07 13:00:00,100.42,100.45,100.37,100.41,8294.0,92.7926,92.8203,92.7464,92.7833,8294.0
2016-07-07 13:05:00,100.37,100.43,100.37,100.43,2200.0,92.7464,92.8018,92.7464,92.8018,2200.0
2016-07-07 13:10:00,100.4,100.47,100.4,100.45,3438.0,92.7741,92.8388,92.7741,92.8203,3438.0
2016-07-07 13:15:00,100.44,100.51,100.41,100.5,7765.0,92.811,92.8757,92.7833,92.8665,7765.0
2016-07-07 13:20:00,100.5,100.5,100.45,100.49,30031.0,92.8665,92.8665,92.8203,92.8572,30031.0
2016-07-07 13:25:00,100.5,100.57,100.49,100.51,46116.0,92.8665,92.9312,92.8572,92.8757,46116.0
2016-07-07 13:30:00,100.52,100.59,100.52,100.57,5362.0,92.885,92.9496,92.885,92.9312,5362.0
2016-07-07 13:35:00,100.59,100.6,100.56,100.56,6575.0,92.9496,92.9589,92.9219,92.9219,6575.0
2016-07-07 13:40:00,100.57,100.58,100.49,100.56,3093.0,92.9312,92.9404,92.8572,92.9219,3093.0
2016-07-07 13:45:00,100.53,100.53,100.47,100.49,6595.0,92.8942,92.8942,92.8388,92.8572,6595.0
2016-07-07 13:50:00,100.49,100.49,100.44,100.45,12459.0,92.8572,92.8572,92.811,92.8203,12459.0
2016-07-07 13:55:00,100.45,100.53,100.43,100.53,11253.0,92.8203,92.8942,92.8018,92.8942,11253.0
2016-07-07 14:00:00,100.53,100.57,100.5,100.56,15584.0,92.8942,92.9312,92.8665,92.9219,15584.0
2016-07-07 14:05:00,100.59,100.59,100.47,100.47,21368.0,92.9496,92.9496,92.8388,92.8388,21368.0
2016-07-07 14:10:00,100.43,100.43,100.29,100.33,29791.0,92.8018,92.8018,92.6724,92.7094,29791.0
2016-07-07 14:15:00,100.31,100.42,100.31,100.37,14458.0,92.6909,92.7926,92.6909,92.7464,14458.0
2016-07-07 14:20:00,100.36,100.44,100.35,100.39,6475.0,92.7371,92.811,92.7279,92.7648,6475.0
2016-07-07 14:25:00,100.4,100.47,100.38,100.39,23892.0,92.7741,92.8388,92.7556,92.7648,23892.0
2016-07-07 14:30:00,100.44,100.44,100.33,100.33,32084.0,92.811,92.811,92.7094,92.7094,32084.0
2016-07-07 14:35:00,100.33,100.43,100.32,100.38,9750.0,92.7094,92.8018,92.7002,92.7556,9750.0
2016-07-07 14:40:00,100.38,100.39,100.31,100.31,7160.0,92.7556,92.7648,92.6909,92.6909,7160.0
2016-07-07 14:45:00,100.32,100.4,100.32,100.38,15207.0,92.7002,92.7741,92.7002,92.7556,15207.0
2016-07-07 14:50:00,100.39,100.4,100.3,100.39,13507.0,92.7648,92.7741,92.6817,92.7648,13507.0
2016-07-07 14:55:00,100.4,100.41,100.29,100.33,8239.0,92.7741,92.7833,92.6724,92.7094,8239.0
2016-07-07 15:00:00,100.34,100.42,100.28,100.42,23556.0,92.7186,92.7926,92.6632,92.7926,23556.0
2016-07-07 15:05:00,100.42,100.52,100.41,100.5,9602.0,92.7926,92.885,92.7833,92.8665,9602.0
2016-07-07 15:10:00,100.51,100.54,100.48,100.53,19686.0,92.8757,92.9034,92.848,92.8942,19686.0
2016-07-07 15:15:00,100.54,100.56,100.49,100.54,12554.0,92.9034,92.9219,92.8572,92.9034,12554.0
2016-07-07 15:20:00,100.54,100.55,100.5,100.5,12648.0,92.9034,92.9127,92.8665,92.8665,12648.0
2016-07-07 15:25:00,100.5,100.53,100.47,100.53,9139.0,92.8665,92.8942,92.8388,92.8942,9139.0
2016-07-07 15:30:00,100.54,100.64,100.51,100.63,11263.0,92.9034,92.9958,92.8757,92.9866,11263.0
2016-07-07 15:35:00,100.63,100.66,100.61,100.66,8432.0,92.9866,93.0143,92.9681,93.0143,8432.0
2016-07-07 15:40:00,100.65,100.71,100.64,100.65,35192.0,93.0051,93.0605,92.9958,93.0051,35192.0
2016-07-07 15:45:00,100.67,100.73,100.65,100.66,20030.0,93.0236,93.079,93.0051,93.0143,20030.0
2016-07-07 15:50:00,100.67,100.68,100.62,100.67,28272.0,93.0236,93.0328,92.9774,93.0236,28272.0
2016-07-07 15:55:00,100.68,100.7,100.62,100.67,127354.0,93.0328,93.0513,92.9774,93.0236,127354.0
2016-07-08 09:30:00,101.29,101.32,101.2,101.21,65298.0,93.5965,93.6242,93.5133,93.5226,65298.0
2016-07-08 09:35:00,101.17,101.37,101.17,101.3,10326.0,93.4856,93.6704,93.4856,93.6057,10326.0
2016-07-08 09:40:00,101.34,101.47,101.34,101.4,28999.0,93.6427,93.7628,93.6427,93.6981,28999.0
2016-07-08 09:45:00,101.46,101.51,101.45,101.49,19044.0,93.7536,93.7998,93.7443,93.7813,19044.0
2016-07-08 09:50:00,101.51,101.55,101.48,101.49,15899.0,93.7998,93.8367,93.772,93.7813,15899.0
2016-07-08 09:55:00,101.47,101.5,101.44,101.49,18120.0,93.7628,93.7905,93.7351,93.7813,18120.0
2016-07-08 10:00:00,101.51,101.53,101.46,101.51,21554.0,93.7998,93.8182,93.7536,93.7998,21554.0
2016-07-08 10:05:00,101.51,101.62,101.51,101.62,32316.0,93.7998,93.9014,93.7998,93.9014,32316.0
2016-07-08 10:10:00,101.62,101.67,101.61,101.67,9657.0,93.9014,93.9476,93.8922,93.9476,9657.0
2016-07-08 10:15:00,101.67,101.68,101.61,101.61,22958.0,93.9476,93.9569,93.8922,93.8922,22958.0
2016-07-08 10:20:00,101.61,101.67,101.58,101.66,12364.0,93.8922,93.9476,93.8645,93.9384,12364.0
2016-07-08 10:25:00,101.66,101.68,101.61,101.67,20167.0,93.9384,93.9569,93.8922,93.9476,20167.0
2016-07-08 10:30:00,101.67,101.7,101.62,101.63,14064.0,93.9476,93.9753,93.9014,93.9107,14064.0
2016-07-08 10:35:00,101.65,101.73,101.65,101.71,16015.0,93.9291,94.0031,93.9291,93.9846,16015.0
2016-07-08 10:40:00,101.71,101.8,101.71,101.79,16646.0,93.9846,94.0677,93.9846,94.0585,16646.0
2016-07-08 10:45:00,101.8,101.83,101.79,101.8,14528.0,94.0677,94.0955,94.0585,94.0677,14528.0
2016-07-08 10:50:00,101.78,101.83,101.78,101.83,13972.0,94.0493,94.0955,94.0493,94.0955,13972.0
2016-07-08 10:55:00,101.82,101.87,101.82,101.85,24265.0,94.0862,94.1324,94.0862,94.1139,24265.0
2016-07-08 11:00:00,101.87,101.89,101.83,101.88,6082.0,94.1324,94.1509,94.0955,94.1417,6082.0
2016-07-08 11:05:00,101.89,101.92,101.86,101.88,9072.0,94.1509,94.1786,94.1232,94.1417,9072.0
2016-07-08 11:10:00,101.88,101.93,101.88,101.9,10894.0,94.1417,94.1879,94.1417,94.1601,10894.0
2016-07-08 11:15:00,101.9,101.94,101.9,101.94,2023.0,94.1601,94.1971,94.1601,94.1971,2023.0
2016-07-08 11:20:00,101.95,101.96,101.92,101.95,8672.0,94.2063,94.2156,94.1786,94.2063,8672.0
2016-07-08 11:25:00,101.96,102.02,101.96,101.99,7793.0,94.2156,94.271,94.2156,94.2433,7793.0
2016-07-08 11:30:00,101.98,101.98,101.91,101.92,6862.0,94.2341,94.2341,94.1694,94.1786,6862.0
2016-07-08 11:35:00,101.92,101.94,101.91,101.94,5214.0,94.1786,94.1971,94.1694,94.1971,5214.0
2016-07-08 11:40:00,101.94,101.95,101.92,101.93,10359.0,94.1971,94.2063,94.1786,94.1879,10359.0
2016-07-08 11:45:00,101.91,101.97,101.89,101.96,8148.0,94.1694,94.2248,94.1509,94.2156,8148.0
2016-07-08 11:50:00,101.96,101.98,101.93,101.98,6499.0,94.2156,94.2341,94.1879,94.2341,6499.0
2016-07-08 11:55:00,101.97,102.01,101.95,101.95,3024.0,94.2248,94.2618,94.2063,94.2063,3024.0
2016-07-08 12:00:00,101.95,101.95,101.92,101.93,2672.0,94.2063,94.2063,94.1786,94.1879,2672.0
2016-07-08 12:05:00,101.92,101.96,101.92,101.96,5900.0,94.1786,94.2156,94.1786,94.2156,5900.0
2016-07-08 12:10:00,101.97,101.98,101.94,101.98,3139.0,94.2248,94.2341,94.1971,94.2341,3139.0
2016-07-08 12:15:00,101.97,101.99,101.94,101.97,8851.0,94.2248,94.2433,94.1971,94.2248,8851.0
2016-07-08 12:20:00,101.97,101.99,101.91,101.94,11087.0,94.2248,94.2433,94.1694,94.1971,11087.0
2016-07-08 12:25:00,101.93,101.94,101.9,101.91,4048.0,94.1879,94.1971,94.1601,94.1694,4048.0
2016-07-08 12:30:00,101.92,101.92,101.89,101.9,6047.0,94.1786,94.1786,94.1509,94.1601,6047.0
2016-07-08 12:35:00,101.91,101.93,101.88,101.9,9362.0,94.1694,94.1879,94.1417,94.1601,9362.0
2016-07-08 12:40:00,101.91,101.96,101.91,101.95,5901.0,94.1694,94.2156,94.1694,94.2063,5901.0
2016-07-08 12:45:00,101.95,101.95,101.93,101.94,4537.0,94.2063,94.2063,94.1879,94.1971,4537.0
2016-07-08 12:50:00,101.92,101.97,101.92,101.95,3670.0,94.1786,94.2248,94.1786,94.2063,3670.0
2016-07-08 12:55:00,101.95,101.96,101.93,101.93,4112.0,94.2063,94.2156,94.1879,94.1879,4112.0
2016-07-08 13:00:00,101.94,102.0,101.94,101.98,27095.0,94.1971,94.2525,94.1971,94.2341,27095.0
2016-07-08 13:05:00,101.99,102.02,101.99,102.02,6897.0,94.2433,94.271,94.2433,94.271,6897.0
2016-07-08 13:10:00,102.01,102.02,101.98,102.0,1922.0,94.2618,94.271,94.2341,94.2525,1922.0
2016-07-08 13:15:00,102.0,102.0,101.97,101.97,8156.0,94.2525,94.2525,94.2248,94.2248,8156.0
2016-07-08 13:20:00,101.99,102.0,101.98,101.99,2505.0,94.2433,94.2525,94.2341,94.2433,2505.0
2016-07-08 13:25:00,101.98,102.04,101.98,102.04,12420.0,94.2341,94.2895,94.2341,94.2895,12420.0
2016-07-08 13:30:00,102.04,102.05,102.02,102.03,2760.0,94.2895,94.2988,94.271,94.2803,2760.0
2016-07-08 13:35:00,102.05,102.05,102.01,102.02,7049.0,94.2988,94.2988,94.2618,94.271,7049.0
2016-07-08 13:40:00,102.03,102.07,102.02,102.02,6918.0,94.2803,94.3172,94.271,94.271,6918.0
2016-07-08 13:45:00,102.02,102.05,102.01,102.04,15687.0,94.271,94.2988,94.2618,94.2895,15687.0
2016-07-08 13:50:00,102.04,102.05,102.02,102.03,6867.0,94.2895,94.2988,94.271,94.2803,6867.0
2016-07-08 13:55:00,102.04,102.05,102.03,102.04,10765.0,94.2895,94.2988,94.2803,94.2895,10765.0
2016-07-08 14:00:00,102.05,102.06,102.02,102.04,7359.0,94.2988,94.308,94.271,94.2895,7359.0
2016-07-08 14:05:00,102.04,102.06,102.02,102.04,14555.0,94.2895,94.308,94.271,94.2895,14555.0
2016-07-08 14:10:00,102.04,102.08,102.04,102.07,12142.0,94.2895,94.3265,94.2895,94.3172,12142.0
2016-07-08 14:15:00,102.07,102.13,102.07,102.12,29300.0,94.3172,94.3727,94.3172,94.3634,29300.0
2016-07-08 14:20:00,102.12,102.17,102.12,102.15,7905.0,94.3634,94.4096,94.3634,94.3912,7905.0
2016-07-08 14:25:00,102.16,102.19,102.14,102.19,19591.0,94.4004,94.4281,94.3819,94.4281,19591.0
2016-07-08 14:30:00,102.19,102.25,102.18,102.25,15075.0,94.4281,94.4836,94.4189,94.4836,15075.0
2016-07-08 14:35:00,102.25,102.27,102.21,102.22,20643.0,94.4836,94.502,94.4466,94.4558,20643.0
2016-07-08 14:40:00,102.22,102.25,102.2,102.22,25816.0,94.4558,94.4836,94.4374,94.4558,25816.0
2016-07-08 14:45:00,102.22,102.23,102.19,102.23,19331.0,94.4558,94.4651,94.4281,94.4651,19331.0
2016-07-08 14:50:00,102.22,102.3,102.2,102.29,9382.0,94.4558,94.5298,94.4374,94.5205,9382.0
2016-07-08 14:55:00,102.28,102.28,102.2,102.21,10884.0,94.5113,94.5113,94.4374,94.4466,10884.0
2016-07-08 15:00:00,102.21,102.22,102.18,102.18,5154.0,94.4466,94.4558,94.4189,94.4189,5154.0
2016-07-08 15:05:00,102.18,102.2,102.17,102.2,6772.0,94.4189,94.4374,94.4096,94.4374,6772.0
2016-07-08 15:10:00,102.21,102.25,102.2,102.24,2727.0,94.4466,94.4836,94.4374,94.4743,2727.0
2016-07-08 15:15:00,102.23,102.25,102.2,102.21,18031.0,94.4651,94.4836,94.4374,94.4466,18031.0
2016-07-08 15:20:00,102.2,102.23,102.19,102.19,7696.0,94.4374,94.4651,94.4281,94.4281,7696.0
2016-07-08 15:25:00,102.2,102.21,102.12,102.13,5875.0,94.4374,94.4466,94.3634,94.3727,5875.0
2016-07-08 15:30:00,102.12,102.14,102.11,102.12,11670.0,94.3634,94.3819,94.3542,94.3634,11670.0
2016-07-08 15:35:00,102.09,102.14,102.06,102.13,16939.0,94.3357,94.3819,94.308,94.3727,16939.0
2016-07-08 15:40:00,102.13,102.14,102.09,102.09,6629.0,94.3727,94.3819,94.3357,94.3357,6629.0
2016-07-08 15:45:00,102.09,102.13,102.07,102.12,14859.0,94.3357,94.3727,94.3172,94.3634,14859.0
2016-07-08 15:50:00,102.14,102.19,102.13,102.18,12616.0,94.3819,94.4281,94.3727,94.4189,12616.0
2016-07-08 15:55:00,102.18,102.23,102.16,102.17,44298.0,94.4189,94.4651,94.4004,94.4096,44298.0
2016-07-11 09:30:00,102.36,102.6,102.36,102.57,74611.0,94.5852,94.807,94.5852,94.7793,74611.0
2016-07-11 09:35:00,102.59,102.64,102.57,102.6,45358.0,94.7977,94.8439,94.7793,94.807,45358.0
2016-07-11 09:40:00,102.59,102.71,102.58,102.65,27242.0,94.7977,94.9086,94.7885,94.8532,27242.0
2016-07-11 09:45:00,102.68,102.7,102.6,102.6,11106.0,94.8809,94.8994,94.807,94.807,11106.0
2016-07-11 09:50:00,102.62,102.62,102.58,102.58,23689.0,94.8255,94.8255,94.7885,94.7885,23689.0
2016-07-11 09:55:00,102.58,102.62,102.57,102.58,14035.0,94.7885,94.8255,94.7793,94.7885,14035.0
2016-07-11 10:00:00,102.56,102.57,102.52,102.53,24238.0,94.77,94.7793,94.7331,94.7423,24238.0
2016-07-11 10:05:00,102.52,102.62,102.51,102.62,17116.0,94.7331,94.8255,94.7238,94.8255,17116.0
2016-07-11 10:10:00,102.62,102.63,102.51,102.52,16332.0,94.8255,94.8347,94.7238,94.7331,16332.0
2016-07-11 10:15:00,102.52,102.57,102.51,102.57,10403.0,94.7331,94.7793,94.7238,94.7793,10403.0
2016-07-11 10:20:00,102.56,102.59,102.45,102.45,96165.0,94.77,94.7977,94.6684,94.6684,96165.0
2016-07-11 10:25:00,102.45,102.47,102.37,102.47,43525.0,94.6684,94.6869,94.5944,94.6869,43525.0
2016-07-11 10:30:00,102.46,102.52,102.46,102.52,21925.0,94.6776,94.7331,94.6776,94.7331,21925.0
2016-07-11 10:35:00,102.51,102.57,102.51,102.57,14920.0,94.7238,94.7793,94.7238,94.7793,14920.0
2016-07-11 10:40:00,102.58,102.58,102.53,102.58,17901.0,94.7885,94.7885,94.7423,94.7885,17901.0
2016-07-11 10:45:00,102.59,102.64,102.58,102.61,4360.0,94.7977,94.8439,94.7885,94.8162,4360.0
2016-07-11 10:50:00,102.62,102.65,102.6,102.6,8369.0,94.8255,94.8532,94.807,94.807,8369.0
2016-07-11 10:55:00,102.59,102.67,102.59,102.67,17187.0,94.7977,94.8717,94.7977,94.8717,17187.0
2016-07-11 11:00:00,102.67,102.72,102.66,102.7,4672.0,94.8717,94.9179,94.8624,94.8994,4672.0
2016-07-11 11:05:00,102.71,102.78,102.71,102.74,33674.0,94.9086,94.9733,94.9086,94.9363,33674.0
2016-07-11 11:10:00,102.76,102.77,102.75,102.77,13099.0,94.9548,94.9641,94.9456,94.9641,13099.0
2016-07-11 11:15:00,102.77,102.78,102.71,102.74,10534.0,94.9641,94.9733,94.9086,94.9363,10534.0
2016-07-11 11:20:00,102.73,102.75,102.71,102.72,5933.0,94.9271,94.9456,94.9086,94.9179,5933.0
2016-07-11 11:25:00,102.71,102.77,102.71,102.75,14640.0,94.9086,94.9641,94.9086,94.9456,14640.0
2016-07-11 11:30:00,102.75,102.79,102.75,102.79,7662.0,94.9456,94.9825,94.9456,94.9825,7662.0
2016-07-11 11:35:00,102.8,102.81,102.76,102.77,16282.0,94.9918,95.001,94.9548,94.9641,16282.0
2016-07-11 11:40:00,102.77,102.78,102.76,102.77,9184.0,94.9641,94.9733,94.9548,94.9641,9184.0
2016-07-11 11:45:00,102.76,102.79,102.73,102.78,9600.0,94.9548,94.9825,94.9271,94.9733,9600.0
2016-07-11 11:50:00,102.78,102.82,102.77,102.82,3833.0,94.9733,95.0103,94.9641,95.0103,3833.0
2016-07-11 11:55:00,102.81,102.82,102.76,102.77,4831.0,95.001,95.0103,94.9548,94.9641,4831.0
2016-07-11 12:00:00,102.77,102.8,102.77,102.77,22437.0,94.9641,94.9918,94.9641,94.9641,22437.0
2016-07-11 12:05:00,102.77,102.78,102.76,102.77,5226.0,94.9641,94.9733,94.9548,94.9641,5226.0
2016-07-11 12:10:00,102.77,102.77,102.73,102.75,33562.0,94.9641,94.9641,94.9271,94.9456,33562.0
2016-07-11 12:15:00,102.75,102.77,102.74,102.77,6214.0,94.9456,94.9641,94.9363,94.9641,6214.0
2016-07-11 12:20:00,102.75,102.76,102.74,102.75,2938.0,94.9456,94.9548,94.9363,94.9456,2938.0
2016-07-11 12:25:00,102.75,102.77,102.75,102.77,5056.0,94.9456,94.9641,94.9456,94.9641,5056.0
2016-07-11 12:30:00,102.77,102.8,102.77,102.78,5257.0,94.9641,94.9918,94.9641,94.9733,5257.0
2016-07-11 12:35:00,102.79,102.85,102.78,102.85,9683.0,94.9825,95.038,94.9733,95.038,9683.0
2016-07-11 12:40:00,102.86,102.89,102.84,102.89,38616.0,95.0472,95.0749,95.0287,95.0749,38616.0
2016-07-11 12:45:00,102.88,102.91,102.86,102.86,8380.0,95.0657,95.0934,95.0472,95.0472,8380.0
2016-07-11 12:50:00,102.86,102.9,102.86,102.87,35640.0,95.0472,95.0842,95.0472,95.0565,35640.0
2016-07-11 12:55:00,102.87,102.87,102.84,102.86,7730.0,95.0565,95.0565,95.0287,95.0472,7730.0
2016-07-11 13:00:00,102.87,102.88,102.85,102.85,3060.0,95.0565,95.0657,95.038,95.038,3060.0
2016-07-11 13:05:00,102.86,102.86,102.83,102.84,7257.0,95.0472,95.0472,95.0195,95.0287,7257.0
2016-07-11 13:10:00,102.84,102.85,102.81,102.81,4670.0,95.0287,95.038,95.001,95.001,4670.0
2016-07-11 13:15:00,102.82,102.83,102.8,102.82,15430.0,95.0103,95.0195,94.9918,95.0103,15430.0
2016-07-11 13:20:00,102.83,102.86,102.78,102.8,15621.0,95.0195,95.0472,94.9733,94.9918,15621.0
2016-07-11 13:25:00,102.79,102.8,102.76,102.78,20559.0,94.9825,94.9918,94.9548,94.9733,20559.0
2016-07-11 13:30:00,102.78,102.8,102.76,102.79,3653.0,94.9733,94.9918,94.9548,94.9825,3653.0
2016-07-11 13:35:00,102.79,102.81,102.78,102.79,8406.0,94.9825,95.001,94.9733,94.9825,8406.0
2016-07-11 13:40:00,102.78,102.8,102.74,102.8,16279.0,94.9733,94.9918,94.9363,94.9918,16279.0
2016-07-11 13:45:00,102.79,102.81,102.76,102.81,13844.0,94.9825,95.001,94.9548,95.001,13844.0
2016-07-11 13:50:00,102.82,102.82,102.79,102.8,6427.0,95.0103,95.0103,94.9825,94.9918,6427.0
2016-07-11 13:55:00,102.79,102.8,102.74,102.74,13216.0,94.9825,94.9918,94.9363,94.9363,13216.0
2016-07-11 14:00:00,102.74,102.74,102.69,102.7,2930.0,94.9363,94.9363,94.8901,94.8994,2930.0
2016-07-11 14:05:00,102.7,102.75,102.69,102.75,3694.0,94.8994,94.9456,94.8901,94.9456,3694.0
2016-07-11 14:10:00,102.74,102.74,102.71,102.72,16244.0,94.9363,94.9363,94.9086,94.9179,16244.0
2016-07-11 14:15:00,102.73,102.74,102.7,102.7,4812.0,94.9271,94.9363,94.8994,94.8994,4812.0
2016-07-11 14:20:00,102.7,102.74,102.7,102.73,12240.0,94.8994,94.9363,94.8994,94.9271,12240.0
2016-07-11 14:25:00,102.72,102.76,102.72,102.75,25742.0,94.9179,94.9548,94.9179,94.9456,25742.0
2016-07-11 14:30:00,102.74,102.78,102.73,102.77,42775.0,94.9363,94.9733,94.9271,94.9641,42775.0
2016-07-11 14:35:00,102.77,102.78,102.74,102.76,10967.0,94.9641,94.9733,94.9363,94.9548,10967.0
2016-07-11 14:40:00,102.76,102.78,102.74,102.76,20814.0,94.9548,94.9733,94.9363,94.9548,20814.0
2016-07-11 14:45:00,102.76,102.76,102.7,102.72,4763.0,94.9548,94.9548,94.8994,94.9179,4763.0
2016-07-11 14:50:00,102.71,102.75,102.7,102.74,10840.0,94.9086,94.9456,94.8994,94.9363,10840.0
2016-07-11 14:55:00,102.74,102.76,102.71,102.71,14174.0,94.9363,94.9548,94.9086,94.9086,14174.0
2016-07-11 15:00:00,102.7,102.75,102.7,102.74,30244.0,94.8994,94.9456,94.8994,94.9363,30244.0
2016-07-11 15:05:00,102.73,102.79,102.72,102.78,13966.0,94.9271,94.9825,94.9179,94.9733,13966.0
2016-07-11 15:10:00,102.78,102.8,102.76,102.8,9936.0,94.9733,94.9918,94.9548,94.9918,9936.0
2016-07-11 15:15:00,102.8,102.82,102.79,102.79,7373.0,94.9918,95.0103,94.9825,94.9825,7373.0
2016-07-11 15:20:00,102.8,102.82,102.78,102.79,5850.0,94.9918,95.0103,94.9733,94.9825,5850.0
2016-07-11 15:25:00,102.78,102.79,102.73,102.73,4999.0,94.9733,94.9825,94.9271,94.9271,4999.0
2016-07-11 15:30:00,102.71,102.72,102.66,102.67,15077.0,94.9086,94.9179,94.8624,94.8717,15077.0
2016-07-11 15:35:00,102.67,102.72,102.66,102.7,19751.0,94.8717,94.9179,94.8624,94.8994,19751.0
2016-07-11 15:40:00,102.7,102.71,102.64,102.65,61167.0,94.8994,94.9086,94.8439,94.8532,61167.0
2016-07-11 15:45:00,102.65,102.65,102.6,102.62,6804.0,94.8532,94.8532,94.807,94.8255,6804.0
2016-07-11 15:50:00,102.63,102.65,102.6,102.64,37167.0,94.8347,94.8532,94.807,94.8439,37167.0
2016-07-11 15:55:00,102.64,102.64,102.54,102.57,25471.0,94.8439,94.8439,94.7515,94.7793,25471.0
2016-07-12 09:30:00,103.0,103.07,102.84,103.05,46490.0,95.1766,95.2413,95.0287,95.2228,46490.0
2016-07-12 09:35:00,103.05,103.1,103.02,103.08,27001.0,95.2228,95.269,95.1951,95.2505,27001.0
2016-07-12 09:40:00,103.09,103.14,103.07,103.12,14139.0,95.2598,95.306,95.2413,95.2875,14139.0
2016-07-12 09:45:00,103.14,103.14,103.07,103.08,16654.0,95.306,95.306,95.2413,95.2505,16654.0
2016-07-12 09:50:00,103.09,103.13,103.08,103.11,11173.0,95.2598,95.2967,95.2505,95.2782,11173.0
2016-07-12 09:55:00,103.1,103.11,102.98,102.99,9144.0,95.269,95.2782,95.1581,95.1674,9144.0
2016-07-12 10:00:00,103.01,103.04,102.99,102.99,15999.0,95.1858,95.2136,95.1674,95.1674,15999.0
2016-07-12 10:05:00,102.98,103.02,102.92,102.93,11721.0,95.1581,95.1951,95.1027,95.1119,11721.0
2016-07-12 10:10:00,102.92,102.96,102.88,102.93,16811.0,95.1027,95.1396,95.0657,95.1119,16811.0
2016-07-12 10:15:00,102.94,102.98,102.87,102.88,19205.0,95.1212,95.1581,95.0565,95.0657,19205.0
2016-07-12 10:20:00,102.88,102.91,102.86,102.88,8649.0,95.0657,95.0934,95.0472,95.0657,8649.0
2016-07-12 10:25:00,102.87,102.93,102.84,102.91,17558.0,95.0565,95.1119,95.0287,95.0934,17558.0
2016-07-12 10:30:00,102.92,102.96,102.92,102.95,17910.0,95.1027,95.1396,95.1027,95.1304,17910.0
2016-07-12 10:35:00,102.95,102.95,102.89,102.91,7590.0,95.1304,95.1304,95.0749,95.0934,7590.0
2016-07-12 10:40:00,102.92,102.96,102.92,102.95,24061.0,95.1027,95.1396,95.1027,95.1304,24061.0
2016-07-12 10:45:00,102.95,103.02,102.94,102.98,8514.0,95.1304,95.1951,95.1212,95.1581,8514.0
2016-07-12 10:50:00,102.98,103.01,102.98,103.0,12252.0,95.1581,95.1858,95.1581,95.1766,12252.0
2016-07-12 10:55:00,102.99,103.0,102.97,102.98,4015.0,95.1674,95.1766,95.1489,95.1581,4015.0
2016-07-12 11:00:00,102.97,102.98,102.93,102.95,5434.0,95.1489,95.1581,95.1119,95.1304,5434.0
2016-07-12 11:05:00,102.95,103.02,102.95,103.0,16712.0,95.1304,95.1951,95.1304,95.1766,16712.0
2016-07-12 11:10:00,103.0,103.02,102.99,103.01,7409.0,95.1766,95.1951,95.1674,95.1858,7409.0
2016-07-12 11:15:00,103.0,103.01,102.98,103.0,4585.0,95.1766,95.1858,95.1581,95.1766,4585.0
2016-07-12 11:20:00,103.0,103.02,102.98,103.02,7824.0,95.1766,95.1951,95.1581,95.1951,7824.0
2016-07-12 11:25:00,103.02,103.1,103.02,103.08,13585.0,95.1951,95.269,95.1951,95.2505,13585.0
2016-07-12 11:30:00,103.08,103.12,103.07,103.11,9050.0,95.2505,95.2875,95.2413,95.2782,9050.0
2016-07-12 11:35:00,103.12,103.16,103.09,103.15,14572.0,95.2875,95.3244,95.2598,95.3152,14572.0
2016-07-12 11:40:00,103.16,103.19,103.15,103.18,7012.0,95.3244,95.3522,95.3152,95.3429,7012.0
2016-07-12 11:45:00,103.18,103.18,103.16,103.16,4090.0,95.3429,95.3429,95.3244,95.3244,4090.0
2016-07-12 11:50:00,103.15,103.17,103.15,103.17,7413.0,95.3152,95.3337,95.3152,95.3337,7413.0
2016-07-12 11:55:00,103.16,103.21,103.16,103.18,11959.0,95.3244,95.3706,95.3244,95.3429,11959.0
2016-07-12 12:00:00,103.17,103.17,103.15,103.17,8123.0,95.3337,95.3337,95.3152,95.3337,8123.0
2016-07-12 12:05:00,103.17,103.2,103.17,103.19,5440.0,95.3337,95.3614,95.3337,95.3522,5440.0
2016-07-12 12:10:00,103.19,103.22,103.19,103.2,2849.0,95.3522,95.3799,95.3522,95.3614,2849.0
2016-07-12 12:15:00,103.21,103.25,103.21,103.23,4886.0,95.3706,95.4076,95.3706,95.3891,4886.0
2016-07-12 12:20:00,103.24,103.25,103.21,103.22,15311.0,95.3984,95.4076,95.3706,95.3799,15311.0
2016-07-12 12:25:00,103.22,103.25,103.22,103.24,6000.0,95.3799,95.4076,95.3799,95.3984,6000.0
2016-07-12 12:30:00,103.25,103.26,103.24,103.24,7401.0,95.4076,95.4168,95.3984,95.3984,7401.0
2016-07-12 12:35:00,103.25,103.26,103.22,103.24,4495.0,95.4076,95.4168,95.3799,95.3984,4495.0
2016-07-12 12:40:00,103.23,103.26,103.19,103.2,6677.0,95.3891,95.4168,95.3522,95.3614,6677.0
2016-07-12 12:45:00,103.2,103.21,103.16,103.17,8620.0,95.3614,95.3706,95.3244,95.3337,8620.0
2016-07-12 12:50:00,103.17,103.2,103.15,103.18,23432.0,95.3337,95.3614,95.3152,95.3429,23432.0
2016-07-12 12:55:00,103.18,103.19,103.17,103.17,8083.0,95.3429,95.3522,95.3337,95.3337,8083.0
2016-07-12 13:00:00,103.18,103.2,103.18,103.19,11253.0,95.3429,95.3614,95.3429,95.3522,11253.0
2016-07-12 13:05:00,103.19,103.22,103.19,103.19,1619.0,95.3522,95.3799,95.3522,95.3522,1619.0
2016-07-12 13:10:00,103.17,103.2,103.16,103.19,3991.0,95.3337,95.3614,95.3244,95.3522,3991.0
2016-07-12 13:15:00,103.2,103.2,103.17,103.19,3230.0,95.3614,95.3614,95.3337,95.3522,3230.0
2016-07-12 13:20:00,103.2,103.2,103.17,103.19,17411.0,95.3614,95.3614,95.3337,95.3522,17411.0
2016-07-12 13:25:00,103.19,103.21,103.17,103.21,8737.0,95.3522,95.3706,95.3337,95.3706,8737.0
2016-07-12 13:30:00,103.22,103.25,103.22,103.23,7959.0,95.3799,95.4076,95.3799,95.3891,7959.0
2016-07-12 13:35:00,103.23,103.25,103.22,103.25,9182.0,95.3891,95.4076,95.3799,95.4076,9182.0
2016-07-12 13:40:00,103.22,103.23,103.21,103.21,7186.0,95.3799,95.3891,95.3706,95.3706,7186.0
2016-07-12 13:45:00,103.2,103.2,103.12,103.12,6967.0,95.3614,95.3614,95.2875,95.2875,6967.0
2016-07-12 13:50:00,103.13,103.14,103.12,103.13,10324.0,95.2967,95.306,95.2875,95.2967,10324.0
2016-07-12 13:55:00,103.14,103.14,103.06,103.08,56747.0,95.306,95.306,95.232,95.2505,56747.0
2016-07-12 14:00:00,103.09,103.11,103.08,103.11,17549.0,95.2598,95.2782,95.2505,95.2782,17549.0
2016-07-12 14:05:00,103.12,103.14,103.07,103.09,8162.0,95.2875,95.306,95.2413,95.2598,8162.0
2016-07-12 14:10:00,103.09,103.16,103.09,103.16,7590.0,95.2598,95.3244,95.2598,95.3244,7590.0
2016-07-12 14:15:00,103.15,103.21,103.15,103.21,4466.0,95.3152,95.3706,95.3152,95.3706,4466.0
2016-07-12 14:20:00,103.22,103.23,103.18,103.18,8220.0,95.3799,95.3891,95.3429,95.3429,8220.0
2016-07-12 14:25:00,103.2,103.22,103.19,103.2,14069.0,95.3614,95.3799,95.3522,95.3614,14069.0
2016-07-12 14:30:00,103.18,103.24,103.18,103.2,6664.0,95.3429,95.3984,95.3429,95.3614,6664.0
2016-07-12 14:35:00,103.16,103.19,103.16,103.17,8952.0,95.3244,95.3522,95.3244,95.3337,8952.0
2016-07-12 14:40:00,103.18,103.25,103.18,103.24,7591.0,95.3429,95.4076,95.3429,95.3984,7591.0
2016-07-12 14:45:00,103.24,103.25,103.21,103.22,7851.0,95.3984,95.4076,95.3706,95.3799,7851.0
2016-07-12 14:50:00,103.25,103.27,103.16,103.18,23030.0,95.4076,95.4261,95.3244,95.3429,23030.0
2016-07-12 14:55:00,103.18,103.18,103.14,103.14,28719.0,95.3429,95.3429,95.306,95.306,28719.0
2016-07-12 15:00:00,103.15,103.19,103.15,103.15,12476.0,95.3152,95.3522,95.3152,95.3152,12476.0
2016-07-12 15:05:00,103.15,103.16,103.14,103.14,5968.0,95.3152,95.3244,95.306,95.306,5968.0
2016-07-12 15:10:00,103.14,103.17,103.12,103.13,6461.0,95.306,95.3337,95.2875,95.2967,6461.0
2016-07-12 15:15:00,103.12,103.14,103.08,103.1,11481.0,95.2875,95.306,95.2505,95.269,11481.0
2016-07-12 15:20:00,103.11,103.15,103.1,103.14,6271.0,95.2782,95.3152,95.269,95.306,6271.0
2016-07-12 15:25:00,103.15,103.19,103.13,103.15,8278.0,95.3152,95.3522,95.2967,95.3152,8278.0
2016-07-12 15:30:00,103.14,103.16,103.12,103.14,6281.0,95.306,95.3244,95.2875,95.306,6281.0
2016-07-12 15:35:00,103.13,103.2,103.13,103.18,11753.0,95.2967,95.3614,95.2967,95.3429,11753.0
2016-07-12 15:40:00,103.18,103.2,103.08,103.08,10142.0,95.3429,95.3614,95.2505,95.2505,10142.0
2016-07-12 15:45:00,103.07,103.1,103.06,103.09,5835.0,95.2413,95.269,95.232,95.2598,5835.0
2016-07-12 15:50:00,103.1,103.1,103.05,103.08,19034.0,95.269,95.269,95.2228,95.2505,19034.0
2016-07-12 15:55:00,103.09,103.12,103.08,103.1,17250.0,95.2598,95.2875,95.2505,95.269,17250.0
2016-07-13 09:30:00,103.33,103.4,103.14,103.18,58133.0,95.4815,95.5462,95.306,95.3429,58133.0
2016-07-13 09:35:00,103.18,103.21,103.11,103.11,12296.0,95.3429,95.3706,95.2782,95.2782,12296.0
2016-07-13 09:40:00,103.15,103.17,103.09,103.1,14753.0,95.3152,95.3337,95.2598,95.269,14753.0
2016-07-13 09:45:00,103.12,103.18,103.08,103.08,20206.0,95.2875,95.3429,95.2505,95.2505,20206.0
2016-07-13 09:50:00,103.08,103.1,103.06,103.1,6610.0,95.2505,95.269,95.232,95.269,6610.0
2016-07-13 09:55:00,103.1,103.13,103.06,103.09,4172.0,95.269,95.2967,95.232,95.2598,4172.0
2016-07-13 10:00:00,103.12,103.18,103.1,103.15,23887.0,95.2875,95.3429,95.269,95.3152,23887.0
2016-07-13 10:05:00,103.17,103.19,103.15,103.18,4807.0,95.3337,95.3522,95.3152,95.3429,4807.0
2016-07-13 10:10:00,103.19,103.25,103.19,103.21,8397.0,95.3522,95.4076,95.3522,95.3706,8397.0
2016-07-13 10:15:00,103.22,103.23,103.12,103.14,9196.0,95.3799,95.3891,95.2875,95.306,9196.0
2016-07-13 10:20:00,103.14,103.19,103.13,103.16,6363.0,95.306,95.3522,95.2967,95.3244,6363.0
2016-07-13 10:25:00,103.15,103.15,103.09,103.12,5551.0,95.3152,95.3152,95.2598,95.2875,5551.0
2016-07-13 10:30:00,103.12,103.21,103.07,103.19,14407.0,95.2875,95.3706,95.2413,95.3522,14407.0
2016-07-13 10:35:00,103.19,103.22,103.17,103.18,5284.0,95.3522,95.3799,95.3337,95.3429,5284.0
2016-07-13 10:40:00,103.2,103.28,103.2,103.28,14566.0,95.3614,95.4353,95.3614,95.4353,14566.0
2016-07-13 10:45:00,103.26,103.27,103.23,103.25,4504.0,95.4168,95.4261,95.3891,95.4076,4504.0
2016-07-13 10:50:00,103.26,103.3,103.25,103.25,3539.0,95.4168,95.4538,95.4076,95.4076,3539.0
2016-07-13 10:55:00,103.24,103.26,103.22,103.24,12770.0,95.3984,95.4168,95.3799,95.3984,12770.0
2016-07-13 11:00:00,103.23,103.28,103.21,103.26,16566.0,95.3891,95.4353,95.3706,95.4168,16566.0
2016-07-13 11:05:00,103.24,103.24,103.12,103.15,8036.0,95.3984,95.3984,95.2875,95.3152,8036.0
2016-07-13 11:10:00,103.18,103.23,103.17,103.17,12631.0,95.3429,95.3891,95.3337,95.3337,12631.0
2016-07-13 11:15:00,103.18,103.18,103.09,103.09,17151.0,95.3429,95.3429,95.2598,95.2598,17151.0
2016-07-13 11:20:00,103.08,103.1,103.07,103.08,5508.0,95.2505,95.269,95.2413,95.2505,5508.0
2016-07-13 11:25:00,103.08,103.1,103.03,103.03,9697.0,95.2505,95.269,95.2043,95.2043,9697.0
2016-07-13 11:30:00,103.04,103.04,102.97,102.97,35044.0,95.2136,95.2136,95.1489,95.1489,35044.0
2016-07-13 11:35:00,102.97,102.97,102.9,102.9,10819.0,95.1489,95.1489,95.0842,95.0842,10819.0
2016-07-13 11:40:00,102.93,102.96,102.89,102.9,10208.0,95.1119,95.1396,95.0749,95.0842,10208.0
2016-07-13 11:45:00,102.9,102.9,102.87,102.87,10872.0,95.0842,95.0842,95.0565,95.0565,10872.0
2016-07-13 11:50:00,102.87,102.94,102.85,102.94,2968.0,95.0565,95.1212,95.038,95.1212,2968.0
2016-07-13 11:55:00,102.93,102.96,102.92,102.95,3321.0,95.1119,95.1396,95.1027,95.1304,3321.0
2016-07-13 12:00:00,102.95,103.0,102.95,102.99,2739.0,95.1304,95.1766,95.1304,95.1674,2739.0
2016-07-13 12:05:00,102.99,103.01,102.99,103.01,7667.0,95.1674,95.1858,95.1674,95.1858,7667.0
2016-07-13 12:10:00,103.01,103.02,102.99,103.0,10530.0,95.1858,95.1951,95.1674,95.1766,10530.0
2016-07-13 12:15:00,103.01,103.04,103.01,103.03,2910.0,95.1858,95.2136,95.1858,95.2043,2910.0
2016-07-13 12:20:00,103.03,103.06,103.03,103.05,2558.0,95.2043,95.232,95.2043,95.2228,2558.0
2016-07-13 12:25:00,103.04,103.05,102.98,102.99,2945.0,95.2136,95.2228,95.1581,95.1674,2945.0
2016-07-13 12:30:00,102.98,102.98,102.95,102.97,5906.0,95.1581,95.1581,95.1304,95.1489,5906.0
2016-07-13 12:35:00,103.0,103.0,102.94,103.0,13947.0,95.1766,95.1766,95.1212,95.1766,13947.0
2016-07-13 12:40:00,102.98,103.04,102.97,103.04,5425.0,95.1581,95.2136,95.1489,95.2136,5425.0
2016-07-13 12:45:00,103.03,103.03,103.0,103.0,3423.0,95.2043,95.2043,95.1766,95.1766,3423.0
2016-07-13 12:50:00,103.01,103.02,102.99,103.0,5618.0,95.1858,95.1951,95.1674,95.1766,5618.0
2016-07-13 12:55:00,102.99,103.04,102.98,103.02,4229.0,95.1674,95.2136,95.1581,95.1951,4229.0
2016-07-13 13:00:00,103.03,103.09,103.03,103.08,13350.0,95.2043,95.2598,95.2043,95.2505,13350.0
2016-07-13 13:05:00,103.08,103.09,103.05,103.09,9163.0,95.2505,95.2598,95.2228,95.2598,9163.0
2016-07-13 13:10:00,103.08,103.1,103.08,103.1,4055.0,95.2505,95.269,95.2505,95.269,4055.0
2016-07-13 13:15:00,103.11,103.11,103.08,103.08,8339.0,95.2782,95.2782,95.2505,95.2505,8339.0
2016-07-13 13:20:00,103.08,103.09,103.03,103.03,9988.0,95.2505,95.2598,95.2043,95.2043,9988.0
2016-07-13 13:25:00,103.02,103.02,102.97,102.99,8355.0,95.1951,95.1951,95.1489,95.1674,8355.0
2016-07-13 13:30:00,102.97,102.98,102.94,102.98,18394.0,95.1489,95.1581,95.1212,95.1581,18394.0
2016-07-13 13:35:00,102.96,103.0,102.95,103.0,3385.0,95.1396,95.1766,95.1304,95.1766,3385.0
2016-07-13 13:40:00,103.01,103.05,103.0,103.04,8648.0,95.1858,95.2228,95.1766,95.2136,8648.0
2016-07-13 13:45:00,103.05,103.11,103.03,103.1,16828.0,95.2228,95.2782,95.2043,95.269,16828.0
2016-07-13 13:50:00,103.09,103.09,102.95,102.96,16675.0,95.2598,95.2598,95.1304,95.1396,16675.0
2016-07-13 13:55:00,102.98,102.99,102.95,102.98,6494.0,95.1581,95.1674,95.1304,95.1581,6494.0
2016-07-13 14:00:00,102.97,102.99,102.94,102.95,9175.0,95.1489,95.1674,95.1212,95.1304,9175.0
2016-07-13 14:05:00,102.94,103.05,102.93,103.03,20063.0,95.1212,95.2228,95.1119,95.2043,20063.0
2016-07-13 14:10:00,103.08,103.12,103.06,103.07,10529.0,95.2505,95.2875,95.232,95.2413,10529.0
2016-07-13 14:15:00,103.06,103.08,103.02,103.05,68216.0,95.232,95.2505,95.1951,95.2228,68216.0
2016-07-13 14:20:00,103.06,103.07,103.03,103.04,14930.0,95.232,95.2413,95.2043,95.2136,14930.0
2016-07-13 14:25:00,103.05,103.15,103.05,103.14,48536.0,95.2228,95.3152,95.2228,95.306,48536.0
2016-07-13 14:30:00,103.14,103.16,103.07,103.09,90984.0,95.306,95.3244,95.2413,95.2598,90984.0
2016-07-13 14:35:00,103.11,103.17,103.1,103.1,114364.0,95.2782,95.3337,95.269,95.269,114364.0
2016-07-13 14:40:00,103.11,103.12,103.05,103.12,46707.0,95.2782,95.2875,95.2228,95.2875,46707.0
2016-07-13 14:45:00,103.12,103.14,103.06,103.13,19351.0,95.2875,95.306,95.232,95.2967,19351.0
2016-07-13 14:50:00,103.13,103.13,103.06,103.07,8356.0,95.2967,95.2967,95.232,95.2413,8356.0
2016-07-13 14:55:00,103.06,103.11,103.05,103.1,103330.0,95.232,95.2782,95.2228,95.269,103330.0
2016-07-13 15:00:00,103.09,103.16,103.09,103.16,42539.0,95.2598,95.3244,95.2598,95.3244,42539.0
2016-07-13 15:05:00,103.17,103.17,103.11,103.13,40234.0,95.3337,95.3337,95.2782,95.2967,40234.0
2016-07-13 15:10:00,103.13,103.13,103.04,103.05,65310.0,95.2967,95.2967,95.2136,95.2228,65310.0
2016-07-13 15:15:00,103.05,103.05,103.02,103.04,54490.0,95.2228,95.2228,95.1951,95.2136,54490.0
2016-07-13 15:20:00,103.04,103.05,102.99,103.03,80107.0,95.2136,95.2228,95.1674,95.2043,80107.0
2016-07-13 15:25:00,103.03,103.05,103.01,103.03,15373.0,95.2043,95.2228,95.1858,95.2043,15373.0
2016-07-13 15:30:00,103.02,103.09,103.02,103.09,66277.0,95.1951,95.2598,95.1951,95.2598,66277.0
2016-07-13 15:35:00,103.09,103.1,103.04,103.05,183592.0,95.2598,95.269,95.2136,95.2228,183592.0
2016-07-13 15:40:00,103.05,103.1,103.04,103.08,91937.0,95.2228,95.269,95.2136,95.2505,91937.0
2016-07-13 15:45:00,103.08,103.09,103.06,103.06,163976.0,95.2505,95.2598,95.232,95.232,163976.0
2016-07-13 15:50:00,103.06,103.07,103.04,103.05,127156.0,95.232,95.2413,95.2136,95.2228,127156.0
2016-07-13 15:55:00,103.05,103.06,102.99,102.99,112522.0,95.2228,95.232,95.1674,95.1674,112522.0
2016-07-14 09:30:00,103.55,103.65,103.49,103.58,31001.0,95.6848,95.7772,95.6294,95.7125,31001.0
2016-07-14 09:35:00,103.57,103.59,103.48,103.52,24544.0,95.7033,95.7218,95.6201,95.6571,24544.0
2016-07-14 09:40:00,103.53,103.54,103.43,103.43,17462.0,95.6663,95.6756,95.5739,95.5739,17462.0
2016-07-14 09:45:00,103.44,103.46,103.38,103.4,9587.0,95.5832,95.6017,95.5277,95.5462,9587.0
2016-07-14 09:50:00,103.39,103.47,103.39,103.43,5272.0,95.537,95.6109,95.537,95.5739,5272.0
2016-07-14 09:55:00,103.46,103.51,103.44,103.47,6257.0,95.6017,95.6479,95.5832,95.6109,6257.0
2016-07-14 10:00:00,103.49,103.59,103.47,103.58,16710.0,95.6294,95.7218,95.6109,95.7125,16710.0
2016-07-14 10:05:00,103.58,103.62,103.56,103.6,29053.0,95.7125,95.7495,95.6941,95.731,29053.0
2016-07-14 10:10:00,103.63,103.63,103.57,103.63,32826.0,95.7587,95.7587,95.7033,95.7587,32826.0
2016-07-14 10:15:00,103.66,103.68,103.53,103.56,8324.0,95.7865,95.8049,95.6663,95.6941,8324.0
2016-07-14 10:20:00,103.55,103.64,103.54,103.64,23532.0,95.6848,95.768,95.6756,95.768,23532.0
2016-07-14 10:25:00,103.65,103.66,103.56,103.59,21656.0,95.7772,95.7865,95.6941,95.7218,21656.0
2016-07-14 10:30:00,103.6,103.68,103.6,103.64,16072.0,95.731,95.8049,95.731,95.768,16072.0
2016-07-14 10:35:00,103.63,103.71,103.62,103.67,10695.0,95.7587,95.8327,95.7495,95.7957,10695.0
2016-07-14 10:40:00,103.68,103.69,103.56,103.57,15653.0,95.8049,95.8142,95.6941,95.7033,15653.0
2016-07-14 10:45:00,103.57,103.57,103.49,103.51,5009.0,95.7033,95.7033,95.6294,95.6479,5009.0
2016-07-14 10:50:00,103.5,103.51,103.46,103.51,7565.0,95.6386,95.6479,95.6017,95.6479,7565.0
2016-07-14 10:55:00,103.52,103.53,103.49,103.51,4962.0,95.6571,95.6663,95.6294,95.6479,4962.0
2016-07-14 11:00:00,103.52,103.59,103.51,103.58,27903.0,95.6571,95.7218,95.6479,95.7125,27903.0
2016-07-14 11:05:00,103.58,103.63,103.58,103.62,9943.0,95.7125,95.7587,95.7125,95.7495,9943.0
2016-07-14 11:10:00,103.62,103.64,103.58,103.59,7607.0,95.7495,95.768,95.7125,95.7218,7607.0
2016-07-14 11:15:00,103.59,103.6,103.52,103.55,8199.0,95.7218,95.731,95.6571,95.6848,8199.0
2016-07-14 11:20:00,103.56,103.57,103.52,103.52,2850.0,95.6941,95.7033,95.6571,95.6571,2850.0
2016-07-14 11:25:00,103.52,103.57,103.51,103.51,8666.0,95.6571,95.7033,95.6479,95.6479,8666.0
2016-07-14 11:30:00,103.5,103.51,103.44,103.44,20000.0,95.6386,95.6479,95.5832,95.5832,20000.0
2016-07-14 11:35:00,103.44,103.46,103.41,103.43,13100.0,95.5832,95.6017,95.5555,95.5739,13100.0
2016-07-14 11:40:00,103.43,103.44,103.39,103.43,18707.0,95.5739,95.5832,95.537,95.5739,18707.0
2016-07-14 11:45:00,103.42,103.47,103.41,103.42,15252.0,95.5647,95.6109,95.5555,95.5647,15252.0
2016-07-14 11:50:00,103.42,103.47,103.41,103.44,22295.0,95.5647,95.6109,95.5555,95.5832,22295.0
2016-07-14 11:55:00,103.44,103.46,103.42,103.42,25451.0,95.5832,95.6017,95.5647,95.5647,25451.0
2016-07-14 12:00:00,103.43,103.49,103.43,103.48,12426.0,95.5739,95.6294,95.5739,95.6201,12426.0
2016-07-14 12:05:00,103.47,103.53,103.47,103.49,10709.0,95.6109,95.6663,95.6109,95.6294,10709.0
2016-07-14 12:10:00,103.51,103.51,103.44,103.44,3745.0,95.6479,95.6479,95.5832,95.5832,3745.0
2016-07-14 12:15:00,103.46,103.47,103.45,103.45,7235.0,95.6017,95.6109,95.5924,95.5924,7235.0
2016-07-14 12:20:00,103.44,103.45,103.4,103.4,13625.0,95.5832,95.5924,95.5462,95.5462,13625.0
2016-07-14 12:25:00,103.41,103.41,103.38,103.4,4051.0,95.5555,95.5555,95.5277,95.5462,4051.0
2016-07-14 12:30:00,103.39,103.44,103.39,103.43,4006.0,95.537,95.5832,95.537,95.5739,4006.0
2016-07-14 12:35:00,103.43,103.46,103.42,103.45,4147.0,95.5739,95.6017,95.5647,95.5924,4147.0
2016-07-14 12:40:00,103.45,103.47,103.45,103.47,2454.0,95.5924,95.6109,95.5924,95.6109,2454.0
2016-07-14 12:45:00,103.46,103.49,103.45,103.46,7187.0,95.6017,95.6294,95.5924,95.6017,7187.0
2016-07-14 12:50:00,103.48,103.5,103.47,103.49,25519.0,95.6201,95.6386,95.6109,95.6294,25519.0
2016-07-14 12:55:00,103.48,103.49,103.43,103.44,12629.0,95.6201,95.6294,95.5739,95.5832,12629.0
2016-07-14 13:00:00,103.43,103.44,103.38,103.39,4655.0,95.5739,95.5832,95.5277,95.537,4655.0
2016-07-14 13:05:00,103.34,103.39,103.34,103.36,3814.0,95.4908,95.537,95.4908,95.5092,3814.0
2016-07-14 13:10:00,103.36,103.37,103.29,103.29,9149.0,95.5092,95.5185,95.4446,95.4446,9149.0
2016-07-14 13:15:00,103.29,103.3,103.24,103.27,11839.0,95.4446,95.4538,95.3984,95.4261,11839.0
2016-07-14 13:20:00,103.26,103.28,103.24,103.26,6534.0,95.4168,95.4353,95.3984,95.4168,6534.0
2016-07-14 13:25:00,103.27,103.28,103.24,103.25,6348.0,95.4261,95.4353,95.3984,95.4076,6348.0
2016-07-14 13:30:00,103.25,103.32,103.24,103.31,14366.0,95.4076,95.4723,95.3984,95.463,14366.0
2016-07-14 13:35:00,103.32,103.35,103.31,103.33,4223.0,95.4723,95.5,95.463,95.4815,4223.0
2016-07-14 13:40:00,103.32,103.35,103.31,103.34,11370.0,95.4723,95.5,95.463,95.4908,11370.0
2016-07-14 13:45:00,103.34,103.36,103.33,103.34,10190.0,95.4908,95.5092,95.4815,95.4908,10190.0
2016-07-14 13:50:00,103.35,103.36,103.29,103.29,6855.0,95.5,95.5092,95.4446,95.4446,6855.0
2016-07-14 13:55:00,103.29,103.32,103.27,103.31,11509.0,95.4446,95.4723,95.4261,95.463,11509.0
2016-07-14 14:00:00,103.32,103.33,103.3,103.31,11837.0,95.4723,95.4815,95.4538,95.463,11837.0
2016-07-14 14:05:00,103.33,103.33,103.27,103.32,11708.0,95.4815,95.4815,95.4261,95.4723,11708.0
2016-07-14 14:10:00,103.32,103.39,103.32,103.38,14908.0,95.4723,95.537,95.4723,95.5277,14908.0
2016-07-14 14:15:00,103.42,103.44,103.4,103.42,4770.0,95.5647,95.5832,95.5462,95.5647,4770.0
2016-07-14 14:20:00,103.42,103.43,103.41,103.43,2614.0,95.5647,95.5739,95.5555,95.5739,2614.0
2016-07-14 14:25:00,103.43,103.45,103.41,103.44,35304.0,95.5739,95.5924,95.5555,95.5832,35304.0
2016-07-14 14:30:00,103.43,103.43,103.4,103.4,7991.0,95.5739,95.5739,95.5462,95.5462,7991.0
2016-07-14 14:35:00,103.41,103.46,103.4,103.46,19889.0,95.5555,95.6017,95.5462,95.6017,19889.0
2016-07-14 14:40:00,103.46,103.49,103.45,103.45,5151.0,95.6017,95.6294,95.5924,95.5924,5151.0
2016-07-14 14:45:00,103.46,103.46,103.43,103.45,3353.0,95.6017,95.6017,95.5739,95.5924,3353.0
2016-07-14 14:50:00,103.45,103.48,103.43,103.45,5677.0,95.5924,95.6201,95.5739,95.5924,5677.0
2016-07-14 14:55:00,103.45,103.48,103.44,103.45,22740.0,95.5924,95.6201,95.5832,95.5924,22740.0
2016-07-14 15:00:00,103.45,103.49,103.43,103.46,5223.0,95.5924,95.6294,95.5739,95.6017,5223.0
2016-07-14 15:05:00,103.48,103.6,103.48,103.59,9450.0,95.6201,95.731,95.6201,95.7218,9450.0
2016-07-14 15:10:00,103.59,103.6,103.55,103.59,19619.0,95.7218,95.731,95.6848,95.7218,19619.0
2016-07-14 15:15:00,103.59,103.59,103.55,103.56,7691.0,95.7218,95.7218,95.6848,95.6941,7691.0
2016-07-14 15:20:00,103.55,103.57,103.54,103.56,8063.0,95.6848,95.7033,95.6756,95.6941,8063.0
2016-07-14 15:25:00,103.56,103.6,103.56,103.57,16967.0,95.6941,95.731,95.6941,95.7033,16967.0
2016-07-14 15:30:00,103.59,103.61,103.55,103.56,21440.0,95.7218,95.7403,95.6848,95.6941,21440.0
2016-07-14 15:35:00,103.57,103.57,103.5,103.51,14640.0,95.7033,95.7033,95.6386,95.6479,14640.0
2016-07-14 15:40:00,103.52,103.52,103.44,103.44,17209.0,95.6571,95.6571,95.5832,95.5832,17209.0
2016-07-14 15:45:00,103.45,103.51,103.44,103.51,9211.0,95.5924,95.6479,95.5832,95.6479,9211.0
2016-07-14 15:50:00,103.51,103.54,103.48,103.51,17312.0,95.6479,95.6756,95.6201,95.6479,17312.0
2016-07-14 15:55:00,103.51,103.52,103.44,103.45,35639.0,95.6479,95.6571,95.5832,95.5924,35639.0
2016-07-15 09:30:00,103.78,103.95,103.64,103.69,36297.0,95.8973,96.0544,95.768,95.8142,36297.0
2016-07-15 09:35:00,103.67,103.67,103.59,103.63,15973.0,95.7957,95.7957,95.7218,95.7587,15973.0
2016-07-15 09:40:00,103.6,103.6,103.55,103.56,75376.0,95.731,95.731,95.6848,95.6941,75376.0
2016-07-15 09:45:00,103.56,103.61,103.56,103.58,28627.0,95.6941,95.7403,95.6941,95.7125,28627.0
2016-07-15 09:50:00,103.58,103.65,103.52,103.52,11956.0,95.7125,95.7772,95.6571,95.6571,11956.0
2016-07-15 09:55:00,103.52,103.55,103.51,103.55,17484.0,95.6571,95.6848,95.6479,95.6848,17484.0
2016-07-15 10:00:00,103.54,103.6,103.5,103.54,14022.0,95.6756,95.731,95.6386,95.6756,14022.0
2016-07-15 10:05:00,103.52,103.56,103.5,103.56,10130.0,95.6571,95.6941,95.6386,95.6941,10130.0
2016-07-15 10:10:00,103.57,103.61,103.47,103.51,42802.0,95.7033,95.7403,95.6109,95.6479,42802.0
2016-07-15 10:15:00,103.51,103.52,103.43,103.45,20633.0,95.6479,95.6571,95.5739,95.5924,20633.0
2016-07-15 10:20:00,103.45,103.54,103.45,103.51,6616.0,95.5924,95.6756,95.5924,95.6479,6616.0
2016-07-15 10:25:00,103.51,103.54,103.5,103.53,6758.0,95.6479,95.6756,95.6386,95.6663,6758.0
2016-07-15 10:30:00,103.54,103.58,103.51,103.57,12605.0,95.6756,95.7125,95.6479,95.7033,12605.0
2016-07-15 10:35:00,103.58,103.61,103.57,103.61,10774.0,95.7125,95.7403,95.7033,95.7403,10774.0
2016-07-15 10:40:00,103.62,103.62,103.57,103.57,2769.0,95.7495,95.7495,95.7033,95.7033,2769.0
2016-07-15 10:45:00,103.57,103.58,103.54,103.57,5432.0,95.7033,95.7125,95.6756,95.7033,5432.0
2016-07-15 10:50:00,103.57,103.62,103.57,103.6,5192.0,95.7033,95.7495,95.7033,95.731,5192.0
2016-07-15 10:55:00,103.6,103.6,103.56,103.59,4122.0,95.731,95.731,95.6941,95.7218,4122.0
2016-07-15 11:00:00,103.59,103.61,103.52,103.53,6572.0,95.7218,95.7403,95.6571,95.6663,6572.0
2016-07-15 11:05:00,103.52,103.52,103.46,103.48,23975.0,95.6571,95.6571,95.6017,95.6201,23975.0
2016-07-15 11:10:00,103.45,103.46,103.42,103.42,5577.0,95.5924,95.6017,95.5647,95.5647,5577.0
2016-07-15 11:15:00,103.43,103.43,103.35,103.35,29887.0,95.5739,95.5739,95.5,95.5,29887.0
2016-07-15 11:20:00,103.34,103.4,103.33,103.4,5479.0,95.4908,95.5462,95.4815,95.5462,5479.0
2016-07-15 11:25:00,103.39,103.41,103.35,103.37,23382.0,95.537,95.5555,95.5,95.5185,23382.0
2016-07-15 11:30:00,103.36,103.42,103.36,103.38,7352.0,95.5092,95.5647,95.5092,95.5277,7352.0
2016-07-15 11:35:00,103.37,103.38,103.32,103.34,8299.0,95.5185,95.5277,95.4723,95.4908,8299.0
2016-07-15 11:40:00,103.33,103.36,103.32,103.34,6022.0,95.4815,95.5092,95.4723,95.4908,6022.0
2016-07-15 11:45:00,103.33,103.34,103.3,103.3,9875.0,95.4815,95.4908,95.4538,95.4538,9875.0
2016-07-15 11:50:00,103.3,103.3,103.25,103.29,4006.0,95.4538,95.4538,95.4076,95.4446,4006.0
2016-07-15 11:55:00,103.29,103.33,103.27,103.28,4732.0,95.4446,95.4815,95.4261,95.4353,4732.0
2016-07-15 12:00:00,103.29,103.32,103.26,103.32,5893.0,95.4446,95.4723,95.4168,95.4723,5893.0
2016-07-15 12:05:00,103.33,103.33,103.31,103.32,8630.0,95.4815,95.4815,95.463,95.4723,8630.0
2016-07-15 12:10:00,103.32,103.32,103.29,103.29,3503.0,95.4723,95.4723,95.4446,95.4446,3503.0
2016-07-15 12:15:00,103.28,103.29,103.26,103.26,5015.0,95.4353,95.4446,95.4168,95.4168,5015.0
2016-07-15 12:20:00,103.27,103.31,103.23,103.31,11960.0,95.4261,95.463,95.3891,95.463,11960.0
2016-07-15 12:25:00,103.31,103.31,103.28,103.31,4569.0,95.463,95.463,95.4353,95.463,4569.0
2016-07-15 12:30:00,103.31,103.31,103.24,103.25,3405.0,95.463,95.463,95.3984,95.4076,3405.0
2016-07-15 12:35:00,103.24,103.24,103.18,103.18,7016.0,95.3984,95.3984,95.3429,95.3429,7016.0
2016-07-15 12:40:00,103.18,103.21,103.15,103.21,8507.0,95.3429,95.3706,95.3152,95.3706,8507.0
2016-07-15 12:45:00,103.2,103.21,103.19,103.19,2078.0,95.3614,95.3706,95.3522,95.3522,2078.0
2016-07-15 12:50:00,103.18,103.23,103.17,103.22,3354.0,95.3429,95.3891,95.3337,95.3799,3354.0
2016-07-15 12:55:00,103.21,103.22,103.18,103.18,2316.0,95.3706,95.3799,95.3429,95.3429,2316.0
2016-07-15 13:00:00,103.19,103.25,103.19,103.24,5089.0,95.3522,95.4076,95.3522,95.3984,5089.0
2016-07-15 13:05:00,103.23,103.25,103.22,103.23,3644.0,95.3891,95.4076,95.3799,95.3891,3644.0
2016-07-15 13:10:00,103.23,103.28,103.23,103.28,7576.0,95.3891,95.4353,95.3891,95.4353,7576.0
2016-07-15 13:15:00,103.26,103.3,103.26,103.3,3869.0,95.4168,95.4538,95.4168,95.4538,3869.0
2016-07-15 13:20:00,103.3,103.34,103.29,103.34,3017.0,95.4538,95.4908,95.4446,95.4908,3017.0
2016-07-15 13:25:00,103.33,103.34,103.32,103.32,9909.0,95.4815,95.4908,95.4723,95.4723,9909.0
2016-07-15 13:30:00,103.33,103.33,103.31,103.32,3688.0,95.4815,95.4815,95.463,95.4723,3688.0
2016-07-15 13:35:00,103.33,103.33,103.28,103.31,45142.0,95.4815,95.4815,95.4353,95.463,45142.0
2016-07-15 13:40:00,103.32,103.36,103.31,103.36,4072.0,95.4723,95.5092,95.463,95.5092,4072.0
2016-07-15 13:45:00,103.35,103.36,103.31,103.31,20203.0,95.5,95.5092,95.463,95.463,20203.0
2016-07-15 13:50:00,103.3,103.31,103.3,103.31,4719.0,95.4538,95.463,95.4538,95.463,4719.0
2016-07-15 13:55:00,103.3,103.31,103.27,103.29,4466.0,95.4538,95.463,95.4261,95.4446,4466.0
2016-07-15 14:00:00,103.31,103.35,103.3,103.33,5951.0,95.463,95.5,95.4538,95.4815,5951.0
2016-07-15 14:05:00,103.32,103.34,103.28,103.29,4959.0,95.4723,95.4908,95.4353,95.4446,4959.0
2016-07-15 14:10:00,103.29,103.32,103.28,103.29,17140.0,95.4446,95.4723,95.4353,95.4446,17140.0
2016-07-15 14:15:00,103.28,103.29,103.26,103.29,12902.0,95.4353,95.4446,95.4168,95.4446,12902.0
2016-07-15 14:20:00,103.28,103.29,103.23,103.25,43079.0,95.4353,95.4446,95.3891,95.4076,43079.0
2016-07-15 14:25:00,103.25,103.28,103.24,103.27,5687.0,95.4076,95.4353,95.3984,95.4261,5687.0
2016-07-15 14:30:00,103.27,103.32,103.26,103.28,5480.0,95.4261,95.4723,95.4168,95.4353,5480.0
2016-07-15 14:35:00,103.27,103.29,103.26,103.26,6019.0,95.4261,95.4446,95.4168,95.4168,6019.0
2016-07-15 14:40:00,103.25,103.29,103.25,103.29,4646.0,95.4076,95.4446,95.4076,95.4446,4646.0
2016-07-15 14:45:00,103.28,103.35,103.28,103.32,7414.0,95.4353,95.5,95.4353,95.4723,7414.0
2016-07-15 14:50:00,103.32,103.34,103.29,103.33,9655.0,95.4723,95.4908,95.4446,95.4815,9655.0
2016-07-15 14:55:00,103.32,103.34,103.32,103.32,11306.0,95.4723,95.4908,95.4723,95.4723,11306.0
2016-07-15 15:00:00,103.31,103.33,103.3,103.31,6275.0,95.463,95.4815,95.4538,95.463,6275.0
2016-07-15 15:05:00,103.29,103.3,103.28,103.28,5780.0,95.4446,95.4538,95.4353,95.4353,5780.0
2016-07-15 15:10:00,103.29,103.29,103.27,103.27,4166.0,95.4446,95.4446,95.4261,95.4261,4166.0
2016-07-15 15:15:00,103.27,103.29,103.26,103.26,8224.0,95.4261,95.4446,95.4168,95.4168,8224.0
2016-07-15 15:20:00,103.26,103.36,103.26,103.35,8311.0,95.4168,95.5092,95.4168,95.5,8311.0
2016-07-15 15:25:00,103.35,103.4,103.33,103.38,15270.0,95.5,95.5462,95.4815,95.5277,15270.0
2016-07-15 15:30:00,103.38,103.44,103.38,103.42,8432.0,95.5277,95.5832,95.5277,95.5647,8432.0
2016-07-15 15:35:00,103.43,103.43,103.38,103.42,7211.0,95.5739,95.5739,95.5277,95.5647,7211.0
2016-07-15 15:40:00,103.39,103.39,103.32,103.33,18815.0,95.537,95.537,95.4723,95.4815,18815.0
2016-07-15 15:45:00,103.34,103.35,103.3,103.3,48083.0,95.4908,95.5,95.4538,95.4538,48083.0
2016-07-15 15:50:00,103.31,103.35,103.3,103.3,10813.0,95.463,95.5,95.4538,95.4538,10813.0
2016-07-15 15:55:00,103.31,103.36,103.31,103.31,27570.0,95.463,95.5092,95.463,95.463,27570.0
2016-07-18 09:30:00,103.42,103.68,103.36,103.4,24155.0,95.5647,95.8049,95.5092,95.5462,24155.0
2016-07-18 09:35:00,103.39,103.45,103.39,103.41,15762.0,95.537,95.5924,95.537,95.5555,15762.0
2016-07-18 09:40:00,103.42,103.42,103.35,103.37,4064.0,95.5647,95.5647,95.5,95.5185,4064.0
2016-07-18 09:45:00,103.37,103.38,103.35,103.38,7488.0,95.5185,95.5277,95.5,95.5277,7488.0
2016-07-18 09:50:00,103.38,103.41,103.36,103.4,12131.0,95.5277,95.5555,95.5092,95.5462,12131.0
2016-07-18 09:55:00,103.4,103.46,103.4,103.44,13848.0,95.5462,95.6017,95.5462,95.5832,13848.0
2016-07-18 10:00:00,103.45,103.56,103.44,103.53,31605.0,95.5924,95.6941,95.5832,95.6663,31605.0
2016-07-18 10:05:00,103.54,103.56,103.5,103.52,9346.0,95.6756,95.6941,95.6386,95.6571,9346.0
2016-07-18 10:10:00,103.54,103.59,103.52,103.52,10158.0,95.6756,95.7218,95.6571,95.6571,10158.0
2016-07-18 10:15:00,103.54,103.61,103.54,103.6,11387.0,95.6756,95.7403,95.6756,95.731,11387.0
2016-07-18 10:20:00,103.61,103.62,103.59,103.61,10394.0,95.7403,95.7495,95.7218,95.7403,10394.0
2016-07-18 10:25:00,103.61,103.65,103.6,103.64,15091.0,95.7403,95.7772,95.731,95.768,15091.0
2016-07-18 10:30:00,103.64,103.73,103.63,103.69,41885.0,95.768,95.8511,95.7587,95.8142,41885.0
2016-07-18 10:35:00,103.68,103.74,103.67,103.74,6394.0,95.8049,95.8604,95.7957,95.8604,6394.0
2016-07-18 10:40:00,103.72,103.75,103.71,103.74,7826.0,95.8419,95.8696,95.8327,95.8604,7826.0
2016-07-18 10:45:00,103.73,103.73,103.66,103.66,13745.0,95.8511,95.8511,95.7865,95.7865,13745.0
2016-07-18 10:50:00,103.66,103.71,103.65,103.71,52814.0,95.7865,95.8327,95.7772,95.8327,52814.0
2016-07-18 10:55:00,103.7,103.71,103.69,103.71,6835.0,95.8234,95.8327,95.8142,95.8327,6835.0
2016-07-18 11:00:00,103.71,103.75,103.71,103.73,7381.0,95.8327,95.8696,95.8327,95.8511,7381.0
2016-07-18 11:05:00,103.75,103.77,103.74,103.75,10463.0,95.8696,95.8881,95.8604,95.8696,10463.0
2016-07-18 11:10:00,103.74,103.77,103.72,103.73,11272.0,95.8604,95.8881,95.8419,95.8511,11272.0
2016-07-18 11:15:00,103.73,103.76,103.73,103.76,9650.0,95.8511,95.8789,95.8511,95.8789,9650.0
2016-07-18 11:20:00,103.75,103.78,103.72,103.74,5435.0,95.8696,95.8973,95.8419,95.8604,5435.0
2016-07-18 11:25:00,103.73,103.74,103.7,103.7,3404.0,95.8511,95.8604,95.8234,95.8234,3404.0
2016-07-18 11:30:00,103.69,103.69,103.63,103.65,4796.0,95.8142,95.8142,95.7587,95.7772,4796.0
2016-07-18 11:35:00,103.63,103.69,103.63,103.69,2538.0,95.7587,95.8142,95.7587,95.8142,2538.0
2016-07-18 11:40:00,103.67,103.7,103.65,103.69,2125.0,95.7957,95.8234,95.7772,95.8142,2125.0
2016-07-18 11:45:00,103.71,103.72,103.68,103.72,12842.0,95.8327,95.8419,95.8049,95.8419,12842.0
2016-07-18 11:50:00,103.72,103.74,103.68,103.68,3625.0,95.8419,95.8604,95.8049,95.8049,3625.0
2016-07-18 11:55:00,103.7,103.72,103.68,103.68,3330.0,95.8234,95.8419,95.8049,95.8049,3330.0
2016-07-18 12:00:00,103.66,103.66,103.62,103.65,3996.0,95.7865,95.7865,95.7495,95.7772,3996.0
2016-07-18 12:05:00,103.65,103.66,103.62,103.66,14341.0,95.7772,95.7865,95.7495,95.7865,14341.0
2016-07-18 12:10:00,103.66,103.66,103.63,103.64,47307.0,95.7865,95.7865,95.7587,95.768,47307.0
2016-07-18 12:15:00,103.66,103.66,103.58,103.59,3064.0,95.7865,95.7865,95.7125,95.7218,3064.0
2016-07-18 12:20:00,103.58,103.59,103.56,103.59,8735.0,95.7125,95.7218,95.6941,95.7218,8735.0
2016-07-18 12:25:00,103.59,103.6,103.59,103.59,1436.0,95.7218,95.731,95.7218,95.7218,1436.0
2016-07-18 12:30:00,103.57,103.57,103.54,103.54,3230.0,95.7033,95.7033,95.6756,95.6756,3230.0
2016-07-18 12:35:00,103.55,103.55,103.5,103.53,13511.0,95.6848,95.6848,95.6386,95.6663,13511.0
2016-07-18 12:40:00,103.53,103.54,103.5,103.54,959.0,95.6663,95.6756,95.6386,95.6756,959.0
2016-07-18 12:45:00,103.54,103.55,103.53,103.53,2300.0,95.6756,95.6848,95.6663,95.6663,2300.0
2016-07-18 12:50:00,103.54,103.54,103.5,103.53,1045.0,95.6756,95.6756,95.6386,95.6663,1045.0
2016-07-18 12:55:00,103.55,103.57,103.53,103.56,2750.0,95.6848,95.7033,95.6663,95.6941,2750.0
2016-07-18 13:00:00,103.56,103.59,103.56,103.59,3821.0,95.6941,95.7218,95.6941,95.7218,3821.0
2016-07-18 13:05:00,103.59,103.6,103.57,103.59,5326.0,95.7218,95.731,95.7033,95.7218,5326.0
2016-07-18 13:10:00,103.59,103.6,103.49,103.49,325326.0,95.7218,95.731,95.6294,95.6294,325326.0
2016-07-18 13:15:00,103.48,103.5,103.47,103.49,2863.0,95.6201,95.6386,95.6109,95.6294,2863.0
2016-07-18 13:20:00,103.5,103.53,103.49,103.53,9356.0,95.6386,95.6663,95.6294,95.6663,9356.0
2016-07-18 13:25:00,103.54,103.57,103.53,103.54,14008.0,95.6756,95.7033,95.6663,95.6756,14008.0
2016-07-18 13:30:00,103.55,103.59,103.55,103.58,2199.0,95.6848,95.7218,95.6848,95.7125,2199.0
2016-07-18 13:35:00,103.61,103.65,103.6,103.64,199841.0,95.7403,95.7772,95.731,95.768,199841.0
2016-07-18 13:40:00,103.64,103.66,103.63,103.65,6686.0,95.768,95.7865,95.7587,95.7772,6686.0
2016-07-18 13:45:00,103.67,103.69,103.64,103.64,4820.0,95.7957,95.8142,95.768,95.768,4820.0
2016-07-18 13:50:00,103.64,103.65,103.63,103.64,6955.0,95.768,95.7772,95.7587,95.768,6955.0
2016-07-18 13:55:00,103.64,103.66,103.63,103.66,6810.0,95.768,95.7865,95.7587,95.7865,6810.0
2016-07-18 14:00:00,103.67,103.67,103.65,103.66,5864.0,95.7957,95.7957,95.7772,95.7865,5864.0
2016-07-18 14:05:00,103.65,103.67,103.65,103.67,6719.0,95.7772,95.7957,95.7772,95.7957,6719.0
2016-07-18 14:10:00,103.67,103.7,103.66,103.67,9033.0,95.7957,95.8234,95.7865,95.7957,9033.0
2016-07-18 14:15:00,103.66,103.66,103.6,103.62,11954.0,95.7865,95.7865,95.731,95.7495,11954.0
2016-07-18 14:20:00,103.62,103.64,103.6,103.64,25131.0,95.7495,95.768,95.731,95.768,25131.0
2016-07-18 14:25:00,103.64,103.66,103.63,103.66,7698.0,95.768,95.7865,95.7587,95.7865,7698.0
2016-07-18 14:30:00,103.66,103.67,103.64,103.66,11725.0,95.7865,95.7957,95.768,95.7865,11725.0
2016-07-18 14:35:00,103.67,103.68,103.64,103.67,7342.0,95.7957,95.8049,95.768,95.7957,7342.0
2016-07-18 14:40:00,103.66,103.68,103.64,103.66,8090.0,95.7865,95.8049,95.768,95.7865,8090.0
2016-07-18 14:45:00,103.65,103.67,103.64,103.66,7082.0,95.7772,95.7957,95.768,95.7865,7082.0
2016-07-18 14:50:00,103.67,103.69,103.66,103.69,8964.0,95.7957,95.8142,95.7865,95.8142,8964.0
2016-07-18 14:55:00,103.67,103.7,103.66,103.7,9148.0,95.7957,95.8234,95.7865,95.8234,9148.0
2016-07-18 15:00:00,103.71,103.71,103.64,103.65,12229.0,95.8327,95.8327,95.768,95.7772,12229.0
2016-07-18 15:05:00,103.65,103.67,103.64,103.65,8107.0,95.7772,95.7957,95.768,95.7772,8107.0
2016-07-18 15:10:00,103.66,103.68,103.66,103.68,15114.0,95.7865,95.8049,95.7865,95.8049,15114.0
2016-07-18 15:15:00,103.67,103.74,103.67,103.73,17493.0,95.7957,95.8604,95.7957,95.8511,17493.0
2016-07-18 15:20:00,103.73,103.73,103.7,103.71,8041.0,95.8511,95.8511,95.8234,95.8327,8041.0
2016-07-18 15:25:00,103.7,103.7,103.67,103.68,55614.0,95.8234,95.8234,95.7957,95.8049,55614.0
2016-07-18 15:30:00,103.69,103.73,103.68,103.73,12290.0,95.8142,95.8511,95.8049,95.8511,12290.0
2016-07-18 15:35:00,103.72,103.72,103.69,103.71,9185.0,95.8419,95.8419,95.8142,95.8327,9185.0
2016-07-18 15:40:00,103.71,103.71,103.69,103.7,6602.0,95.8327,95.8327,95.8142,95.8234,6602.0
2016-07-18 15:45:00,103.7,103.74,103.7,103.71,21650.0,95.8234,95.8604,95.8234,95.8327,21650.0
2016-07-18 15:50:00,103.7,103.71,103.66,103.66,8915.0,95.8234,95.8327,95.7865,95.7865,8915.0
2016-07-18 15:55:00,103.67,103.68,103.63,103.63,36320.0,95.7957,95.8049,95.7587,95.7587,36320.0
2016-07-19 09:30:00,103.35,103.46,103.31,103.45,20406.0,95.5,95.6017,95.463,95.5924,20406.0
2016-07-19 09:35:00,103.51,103.61,103.51,103.52,6874.0,95.6479,95.7403,95.6479,95.6571,6874.0
2016-07-19 09:40:00,103.46,103.55,103.46,103.48,23238.0,95.6017,95.6848,95.6017,95.6201,23238.0
2016-07-19 09:45:00,103.44,103.44,103.36,103.39,26256.0,95.5832,95.5832,95.5092,95.537,26256.0
2016-07-19 09:50:00,103.37,103.4,103.35,103.4,9663.0,95.5185,95.5462,95.5,95.5462,9663.0
2016-07-19 09:55:00,103.41,103.43,103.38,103.42,10313.0,95.5555,95.5739,95.5277,95.5647,10313.0
2016-07-19 10:00:00,103.4,103.4,103.35,103.38,6831.0,95.5462,95.5462,95.5,95.5277,6831.0
2016-07-19 10:05:00,103.37,103.47,103.36,103.46,7131.0,95.5185,95.6109,95.5092,95.6017,7131.0
2016-07-19 10:10:00,103.47,103.53,103.46,103.48,3648.0,95.6109,95.6663,95.6017,95.6201,3648.0
2016-07-19 10:15:00,103.48,103.49,103.44,103.44,4195.0,95.6201,95.6294,95.5832,95.5832,4195.0
2016-07-19 10:20:00,103.45,103.48,103.42,103.48,14525.0,95.5924,95.6201,95.5647,95.6201,14525.0
2016-07-19 10:25:00,103.49,103.51,103.47,103.49,9708.0,95.6294,95.6479,95.6109,95.6294,9708.0
2016-07-19 10:30:00,103.5,103.51,103.48,103.5,1494.0,95.6386,95.6479,95.6201,95.6386,1494.0
2016-07-19 10:35:00,103.5,103.5,103.43,103.43,3143.0,95.6386,95.6386,95.5739,95.5739,3143.0
2016-07-19 10:40:00,103.45,103.45,103.42,103.42,2189.0,95.5924,95.5924,95.5647,95.5647,2189.0
2016-07-19 10:45:00,103.42,103.42,103.36,103.39,648515.0,95.5647,95.5647,95.5092,95.537,648515.0
2016-07-19 10:50:00,103.38,103.45,103.38,103.43,3737.0,95.5277,95.5924,95.5277,95.5739,3737.0
2016-07-19 10:55:00,103.44,103.5,103.44,103.5,6543.0,95.5832,95.6386,95.5832,95.6386,6543.0
2016-07-19 11:00:00,103.5,103.57,103.5,103.56,5314.0,95.6386,95.7033,95.6386,95.6941,5314.0
2016-07-19 11:05:00,103.57,103.6,103.57,103.57,11567.0,95.7033,95.731,95.7033,95.7033,11567.0
2016-07-19 11:10:00,103.56,103.56,103.47,103.52,15300.0,95.6941,95.6941,95.6109,95.6571,15300.0
2016-07-19 11:15:00,103.52,103.57,103.51,103.54,3044.0,95.6571,95.7033,95.6479,95.6756,3044.0
2016-07-19 11:20:00,103.53,103.55,103.5,103.53,10802.0,95.6663,95.6848,95.6386,95.6663,10802.0
2016-07-19 11:25:00,103.53,103.56,103.5,103.52,2609.0,95.6663,95.6941,95.6386,95.6571,2609.0
2016-07-19 11:30:00,103.53,103.57,103.52,103.54,10024.0,95.6663,95.7033,95.6571,95.6756,10024.0
2016-07-19 11:35:00,103.53,103.53,103.48,103.48,1577.0,95.6663,95.6663,95.6201,95.6201,1577.0
2016-07-19 11:40:00,103.49,103.51,103.45,103.45,6380.0,95.6294,95.6479,95.5924,95.5924,6380.0
2016-07-19 11:45:00,103.43,103.43,103.33,103.37,6825.0,95.5739,95.5739,95.4815,95.5185,6825.0
2016-07-19 11:50:00,103.37,103.42,103.34,103.42,20200.0,95.5185,95.5647,95.4908,95.5647,20200.0
2016-07-19 11:55:00,103.4,103.41,103.38,103.39,5568.0,95.5462,95.5555,95.5277,95.537,5568.0
2016-07-19 12:00:00,103.38,103.39,103.36,103.37,6142.0,95.5277,95.537,95.5092,95.5185,6142.0
2016-07-19 12:05:00,103.37,103.37,103.34,103.35,7930.0,95.5185,95.5185,95.4908,95.5,7930.0
2016-07-19 12:10:00,103.37,103.42,103.36,103.41,18350.0,95.5185,95.5647,95.5092,95.5555,18350.0
2016-07-19 12:15:00,103.41,103.41,103.39,103.41,2345.0,95.5555,95.5555,95.537,95.5555,2345.0
2016-07-19 12:20:00,103.42,103.42,103.4,103.42,47988.0,95.5647,95.5647,95.5462,95.5647,47988.0
2016-07-19 12:25:00,103.4,103.42,103.39,103.4,23384.0,95.5462,95.5647,95.537,95.5462,23384.0
2016-07-19 12:30:00,103.39,103.41,103.37,103.39,10426.0,95.537,95.5555,95.5185,95.537,10426.0
2016-07-19 12:35:00,103.39,103.4,103.35,103.39,12144.0,95.537,95.5462,95.5,95.537,12144.0
2016-07-19 12:40:00,103.39,103.4,103.38,103.39,2030.0,95.537,95.5462,95.5277,95.537,2030.0
2016-07-19 12:45:00,103.41,103.44,103.4,103.43,4881.0,95.5555,95.5832,95.5462,95.5739,4881.0
2016-07-19 12:50:00,103.44,103.47,103.43,103.46,4572.0,95.5832,95.6109,95.5739,95.6017,4572.0
2016-07-19 12:55:00,103.45,103.46,103.43,103.43,9255.0,95.5924,95.6017,95.5739,95.5739,9255.0
2016-07-19 13:00:00,103.44,103.45,103.42,103.42,2346.0,95.5832,95.5924,95.5647,95.5647,2346.0
2016-07-19 13:05:00,103.43,103.45,103.41,103.41,3710.0,95.5739,95.5924,95.5555,95.5555,3710.0
2016-07-19 13:10:00,103.41,103.42,103.38,103.38,1688.0,95.5555,95.5647,95.5277,95.5277,1688.0
2016-07-19 13:15:00,103.37,103.37,103.34,103.35,1361.0,95.5185,95.5185,95.4908,95.5,1361.0
2016-07-19 13:20:00,103.35,103.36,103.33,103.33,1884.0,95.5,95.5092,95.4815,95.4815,1884.0
2016-07-19 13:25:00,103.34,103.34,103.31,103.33,6624.0,95.4908,95.4908,95.463,95.4815,6624.0
2016-07-19 13:30:00,103.32,103.36,103.29,103.35,2817.0,95.4723,95.5092,95.4446,95.5,2817.0
2016-07-19 13:35:00,103.35,103.36,103.32,103.34,4246.0,95.5,95.5092,95.4723,95.4908,4246.0
2016-07-19 13:40:00,103.34,103.38,103.33,103.37,2622.0,95.4908,95.5277,95.4815,95.5185,2622.0
2016-07-19 13:45:00,103.37,103.38,103.33,103.34,9440.0,95.5185,95.5277,95.4815,95.4908,9440.0
2016-07-19 13:50:00,103.34,103.35,103.33,103.33,7397.0,95.4908,95.5,95.4815,95.4815,7397.0
2016-07-19 13:55:00,103.32,103.33,103.29,103.31,3778.0,95.4723,95.4815,95.4446,95.463,3778.0
2016-07-19 14:00:00,103.32,103.37,103.32,103.37,3517.0,95.4723,95.5185,95.4723,95.5185,3517.0
2016-07-19 14:05:00,103.38,103.4,103.37,103.39,8917.0,95.5277,95.5462,95.5185,95.537,8917.0
2016-07-19 14:10:00,103.41,103.41,103.39,103.4,6845.0,95.5555,95.5555,95.537,95.5462,6845.0
2016-07-19 14:15:00,103.41,103.44,103.41,103.43,18927.0,95.5555,95.5832,95.5555,95.5739,18927.0
2016-07-19 14:20:00,103.44,103.45,103.42,103.43,4875.0,95.5832,95.5924,95.5647,95.5739,4875.0
2016-07-19 14:25:00,103.42,103.43,103.41,103.42,16566.0,95.5647,95.5739,95.5555,95.5647,16566.0
2016-07-19 14:30:00,103.41,103.44,103.4,103.42,6202.0,95.5555,95.5832,95.5462,95.5647,6202.0
2016-07-19 14:35:00,103.41,103.42,103.38,103.42,9933.0,95.5555,95.5647,95.5277,95.5647,9933.0
2016-07-19 14:40:00,103.42,103.47,103.42,103.47,4096.0,95.5647,95.6109,95.5647,95.6109,4096.0
2016-07-19 14:45:00,103.46,103.47,103.43,103.43,4489.0,95.6017,95.6109,95.5739,95.5739,4489.0
2016-07-19 14:50:00,103.44,103.46,103.43,103.45,4251.0,95.5832,95.6017,95.5739,95.5924,4251.0
2016-07-19 14:55:00,103.45,103.45,103.4,103.41,5423.0,95.5924,95.5924,95.5462,95.5555,5423.0
2016-07-19 15:00:00,103.41,103.42,103.38,103.39,5701.0,95.5555,95.5647,95.5277,95.537,5701.0
2016-07-19 15:05:00,103.4,103.42,103.39,103.4,11608.0,95.5462,95.5647,95.537,95.5462,11608.0
2016-07-19 15:10:00,103.39,103.41,103.38,103.4,3191.0,95.537,95.5555,95.5277,95.5462,3191.0
2016-07-19 15:15:00,103.42,103.44,103.41,103.43,8486.0,95.5647,95.5832,95.5555,95.5739,8486.0
2016-07-19 15:20:00,103.44,103.46,103.43,103.43,7558.0,95.5832,95.6017,95.5739,95.5739,7558.0
2016-07-19 15:25:00,103.43,103.44,103.41,103.42,5665.0,95.5739,95.5832,95.5555,95.5647,5665.0
2016-07-19 15:30:00,103.43,103.46,103.42,103.45,9095.0,95.5739,95.6017,95.5647,95.5924,9095.0
2016-07-19 15:35:00,103.45,103.47,103.44,103.45,17927.0,95.5924,95.6109,95.5832,95.5924,17927.0
2016-07-19 15:40:00,103.45,103.46,103.45,103.46,21021.0,95.5924,95.6017,95.5924,95.6017,21021.0
2016-07-19 15:45:00,103.47,103.49,103.46,103.47,13440.0,95.6109,95.6294,95.6017,95.6109,13440.0
2016-07-19 15:50:00,103.47,103.5,103.45,103.45,11564.0,95.6109,95.6386,95.5924,95.5924,11564.0
2016-07-19 15:55:00,103.46,103.53,103.44,103.5,96983.0,95.6017,95.6663,95.5832,95.6386,96983.0
2016-07-20 09:30:00,103.89,103.91,103.8,103.83,45497.0,95.999,96.0175,95.9158,95.9436,45497.0
2016-07-20 09:35:00,103.84,103.89,103.82,103.84,110902.0,95.9528,95.999,95.9343,95.9528,110902.0
2016-07-20 09:40:00,103.85,103.89,103.79,103.8,5656.0,95.962,95.999,95.9066,95.9158,5656.0
2016-07-20 09:45:00,103.79,103.89,103.79,103.88,9772.0,95.9066,95.999,95.9066,95.9898,9772.0
2016-07-20 09:50:00,103.9,103.95,103.89,103.91,6888.0,96.0082,96.0544,95.999,96.0175,6888.0
2016-07-20 09:55:00,103.9,103.97,103.88,103.95,13610.0,96.0082,96.0729,95.9898,96.0544,13610.0
2016-07-20 10:00:00,103.95,103.98,103.9,103.97,12749.0,96.0544,96.0822,96.0082,96.0729,12749.0
2016-07-20 10:05:00,103.97,104.0,103.96,103.99,7262.0,96.0729,96.1006,96.0637,96.0914,7262.0
2016-07-20 10:10:00,104.0,104.03,103.98,104.02,110056.0,96.1006,96.1284,96.0822,96.1191,110056.0
2016-07-20 10:15:00,104.01,104.12,104.01,104.11,148524.0,96.1099,96.2115,96.1099,96.2023,148524.0
2016-07-20 10:20:00,104.11,104.14,104.09,104.12,37920.0,96.2023,96.23,96.1838,96.2115,37920.0
2016-07-20 10:25:00,104.12,104.15,104.09,104.11,38368.0,96.2115,96.2392,96.1838,96.2023,38368.0
2016-07-20 10:30:00,104.09,104.15,104.07,104.15,11925.0,96.1838,96.2392,96.1653,96.2392,11925.0
2016-07-20 10:35:00,104.15,104.21,104.14,104.21,24920.0,96.2392,96.2947,96.23,96.2947,24920.0
2016-07-20 10:40:00,104.21,104.24,104.19,104.24,20788.0,96.2947,96.3224,96.2762,96.3224,20788.0
2016-07-20 10:45:00,104.24,104.29,104.23,104.24,39634.0,96.3224,96.3686,96.3132,96.3224,39634.0
2016-07-20 10:50:00,104.24,104.26,104.22,104.25,19636.0,96.3224,96.3409,96.3039,96.3316,19636.0
2016-07-20 10:55:00,104.25,104.28,104.24,104.27,23730.0,96.3316,96.3594,96.3224,96.3501,23730.0
2016-07-20 11:00:00,104.27,104.28,104.25,104.25,37541.0,96.3501,96.3594,96.3316,96.3316,37541.0
2016-07-20 11:05:00,104.25,104.27,104.23,104.23,474495.0,96.3316,96.3501,96.3132,96.3132,474495.0
2016-07-20 11:10:00,104.25,104.28,104.22,104.26,1072814.0,96.3316,96.3594,96.3039,96.3409,1072814.0
2016-07-20 11:15:00,104.26,104.33,104.25,104.32,98261.0,96.3409,96.4056,96.3316,96.3963,98261.0
2016-07-20 11:20:00,104.32,104.32,104.29,104.31,2777.0,96.3963,96.3963,96.3686,96.3871,2777.0
2016-07-20 11:25:00,104.31,104.38,104.31,104.36,6138.0,96.3871,96.4518,96.3871,96.4333,6138.0
2016-07-20 11:30:00,104.36,104.37,104.32,104.32,7476.0,96.4333,96.4425,96.3963,96.3963,7476.0
2016-07-20 11:35:00,104.32,104.34,104.31,104.32,5188.0,96.3963,96.4148,96.3871,96.3963,5188.0
2016-07-20 11:40:00,104.32,104.34,104.3,104.3,5947.0,96.3963,96.4148,96.3779,96.3779,5947.0
2016-07-20 11:45:00,104.31,104.33,104.3,104.33,2461.0,96.3871,96.4056,96.3779,96.4056,2461.0
2016-07-20 11:50:00,104.33,104.34,104.32,104.33,2478.0,96.4056,96.4148,96.3963,96.4056,2478.0
2016-07-20 11:55:00,104.35,104.35,104.32,104.32,5249.0,96.4241,96.4241,96.3963,96.3963,5249.0
2016-07-20 12:00:00,104.29,104.31,104.28,104.3,6566.0,96.3686,96.3871,96.3594,96.3779,6566.0
2016-07-20 12:05:00,104.3,104.31,104.28,104.29,5594.0,96.3779,96.3871,96.3594,96.3686,5594.0
2016-07-20 12:10:00,104.29,104.31,104.28,104.31,2977.0,96.3686,96.3871,96.3594,96.3871,2977.0
2016-07-20 12:15:00,104.33,104.35,104.32,104.33,1793.0,96.4056,96.4241,96.3963,96.4056,1793.0
2016-07-20 12:20:00,104.33,104.34,104.3,104.32,5499.0,96.4056,96.4148,96.3779,96.3963,5499.0
2016-07-20 12:25:00,104.32,104.32,104.29,104.31,4402.0,96.3963,96.3963,96.3686,96.3871,4402.0
2016-07-20 12:30:00,104.3,104.31,104.28,104.28,3819.0,96.3779,96.3871,96.3594,96.3594,3819.0
2016-07-20 12:35:00,104.28,104.28,104.26,104.27,3707.0,96.3594,96.3594,96.3409,96.3501,3707.0
2016-07-20 12:40:00,104.27,104.29,104.26,104.27,3959.0,96.3501,96.3686,96.3409,96.3501,3959.0
2016-07-20 12:45:00,104.27,104.29,104.27,104.29,2778.0,96.3501,96.3686,96.3501,96.3686,2778.0
2016-07-20 12:50:00,104.29,104.31,104.28,104.29,11436.0,96.3686,96.3871,96.3594,96.3686,11436.0
2016-07-20 12:55:00,104.28,104.28,104.26,104.27,2090.0,96.3594,96.3594,96.3409,96.3501,2090.0
2016-07-20 13:00:00,104.27,104.29,104.27,104.27,2619.0,96.3501,96.3686,96.3501,96.3501,2619.0
2016-07-20 13:05:00,104.28,104.3,104.28,104.29,2540.0,96.3594,96.3779,96.3594,96.3686,2540.0
2016-07-20 13:10:00,104.28,104.3,104.27,104.3,3284.0,96.3594,96.3779,96.3501,96.3779,3284.0
2016-07-20 13:15:00,104.29,104.29,104.28,104.28,3442.0,96.3686,96.3686,96.3594,96.3594,3442.0
2016-07-20 13:20:00,104.29,104.31,104.29,104.3,7652.0,96.3686,96.3871,96.3686,96.3779,7652.0
2016-07-20 13:25:00,104.33,104.35,104.33,104.34,4432.0,96.4056,96.4241,96.4056,96.4148,4432.0
2016-07-20 13:30:00,104.34,104.37,104.34,104.36,3298.0,96.4148,96.4425,96.4148,96.4333,3298.0
2016-07-20 13:35:00,104.36,104.39,104.33,104.34,8883.0,96.4333,96.461,96.4056,96.4148,8883.0
2016-07-20 13:40:00,104.34,104.36,104.33,104.35,6242.0,96.4148,96.4333,96.4056,96.4241,6242.0
2016-07-20 13:45:00,104.35,104.35,104.33,104.33,5288.0,96.4241,96.4241,96.4056,96.4056,5288.0
2016-07-20 13:50:00,104.35,104.37,104.33,104.36,6991.0,96.4241,96.4425,96.4056,96.4333,6991.0
2016-07-20 13:55:00,104.36,104.36,104.33,104.33,4656.0,96.4333,96.4333,96.4056,96.4056,4656.0
2016-07-20 14:00:00,104.34,104.38,104.34,104.35,9894.0,96.4148,96.4518,96.4148,96.4241,9894.0
2016-07-20 14:05:00,104.35,104.39,104.35,104.39,4530.0,96.4241,96.461,96.4241,96.461,4530.0
2016-07-20 14:10:00,104.39,104.4,104.36,104.37,5764.0,96.461,96.4703,96.4333,96.4425,5764.0
2016-07-20 14:15:00,104.37,104.4,104.35,104.35,7095.0,96.4425,96.4703,96.4241,96.4241,7095.0
2016-07-20 14:20:00,104.36,104.38,104.34,104.34,15218.0,96.4333,96.4518,96.4148,96.4148,15218.0
2016-07-20 14:25:00,104.35,104.35,104.32,104.34,9370.0,96.4241,96.4241,96.3963,96.4148,9370.0
2016-07-20 14:30:00,104.33,104.34,104.3,104.3,5250.0,96.4056,96.4148,96.3779,96.3779,5250.0
2016-07-20 14:35:00,104.3,104.32,104.3,104.31,18403.0,96.3779,96.3963,96.3779,96.3871,18403.0
2016-07-20 14:40:00,104.31,104.35,104.3,104.34,5763.0,96.3871,96.4241,96.3779,96.4148,5763.0
2016-07-20 14:45:00,104.33,104.36,104.33,104.33,30346.0,96.4056,96.4333,96.4056,96.4056,30346.0
2016-07-20 14:50:00,104.33,104.35,104.31,104.35,11699.0,96.4056,96.4241,96.3871,96.4241,11699.0
2016-07-20 14:55:00,104.35,104.36,104.29,104.3,18942.0,96.4241,96.4333,96.3686,96.3779,18942.0
2016-07-20 15:00:00,104.3,104.3,104.27,104.28,5965.0,96.3779,96.3779,96.3501,96.3594,5965.0
2016-07-20 15:05:00,104.26,104.3,104.26,104.29,23692.0,96.3409,96.3779,96.3409,96.3686,23692.0
2016-07-20 15:10:00,104.28,104.28,104.26,104.27,8210.0,96.3594,96.3594,96.3409,96.3501,8210.0
2016-07-20 15:15:00,104.28,104.28,104.24,104.27,18248.0,96.3594,96.3594,96.3224,96.3501,18248.0
2016-07-20 15:20:00,104.26,104.29,104.22,104.24,20893.0,96.3409,96.3686,96.3039,96.3224,20893.0
2016-07-20 15:25:00,104.24,104.25,104.22,104.24,13166.0,96.3224,96.3316,96.3039,96.3224,13166.0
2016-07-20 15:30:00,104.24,104.28,104.24,104.28,8801.0,96.3224,96.3594,96.3224,96.3594,8801.0
2016-07-20 15:35:00,104.28,104.32,104.28,104.31,15045.0,96.3594,96.3963,96.3594,96.3871,15045.0
2016-07-20 15:40:00,104.32,104.34,104.28,104.33,19365.0,96.3963,96.4148,96.3594,96.4056,19365.0
2016-07-20 15:45:00,104.34,104.34,104.3,104.33,26588.0,96.4148,96.4148,96.3779,96.4056,26588.0
2016-07-20 15:50:00,104.32,104.34,104.31,104.33,18052.0,96.3963,96.4148,96.3871,96.4056,18052.0
2016-07-20 15:55:00,104.33,104.33,104.23,104.24,207956.0,96.4056,96.4056,96.3132,96.3224,207956.0
2016-07-21 09:30:00,104.19,104.27,104.15,104.15,19392.0,96.2762,96.3501,96.2392,96.2392,19392.0
2016-07-21 09:35:00,104.16,104.25,104.16,104.23,13833.0,96.2485,96.3316,96.2485,96.3132,13833.0
2016-07-21 09:40:00,104.22,104.31,104.21,104.31,27393.0,96.3039,96.3871,96.2947,96.3871,27393.0
2016-07-21 09:45:00,104.33,104.34,104.3,104.3,8390.0,96.4056,96.4148,96.3779,96.3779,8390.0
2016-07-21 09:50:00,104.3,104.31,104.2,104.25,10512.0,96.3779,96.3871,96.2854,96.3316,10512.0
2016-07-21 09:55:00,104.21,104.21,104.13,104.15,34190.0,96.2947,96.2947,96.2208,96.2392,34190.0
2016-07-21 10:00:00,104.17,104.2,104.16,104.2,1720.0,96.2577,96.2854,96.2485,96.2854,1720.0
2016-07-21 10:05:00,104.22,104.23,104.12,104.14,24475.0,96.3039,96.3132,96.2115,96.23,24475.0
2016-07-21 10:10:00,104.16,104.25,104.16,104.22,5689.0,96.2485,96.3316,96.2485,96.3039,5689.0
2016-07-21 10:15:00,104.21,104.25,104.19,104.19,13249.0,96.2947,96.3316,96.2762,96.2762,13249.0
2016-07-21 10:20:00,104.19,104.23,104.14,104.14,7637.0,96.2762,96.3132,96.23,96.23,7637.0
2016-07-21 10:25:00,104.13,104.15,104.11,104.14,7223.0,96.2208,96.2392,96.2023,96.23,7223.0
2016-07-21 10:30:00,104.14,104.19,104.14,104.16,9366.0,96.23,96.2762,96.23,96.2485,9366.0
2016-07-21 10:35:00,104.15,104.18,104.13,104.15,10265.0,96.2392,96.267,96.2208,96.2392,10265.0
2016-07-21 10:40:00,104.15,104.18,104.13,104.16,7705.0,96.2392,96.267,96.2208,96.2485,7705.0
2016-07-21 10:45:00,104.15,104.19,104.11,104.19,4812.0,96.2392,96.2762,96.2023,96.2762,4812.0
2016-07-21 10:50:00,104.24,104.24,104.2,104.21,5364.0,96.3224,96.3224,96.2854,96.2947,5364.0
2016-07-21 10:55:00,104.21,104.24,104.21,104.23,4088.0,96.2947,96.3224,96.2947,96.3132,4088.0
2016-07-21 11:00:00,104.24,104.24,104.19,104.2,34515.0,96.3224,96.3224,96.2762,96.2854,34515.0
2016-07-21 11:05:00,104.19,104.22,104.18,104.2,7527.0,96.2762,96.3039,96.267,96.2854,7527.0
2016-07-21 11:10:00,104.21,104.24,104.2,104.24,3433.0,96.2947,96.3224,96.2854,96.3224,3433.0
2016-07-21 11:15:00,104.23,104.25,104.22,104.25,8608.0,96.3132,96.3316,96.3039,96.3316,8608.0
2016-07-21 11:20:00,104.26,104.27,104.23,104.27,4666.0,96.3409,96.3501,96.3132,96.3501,4666.0
2016-07-21 11:25:00,104.25,104.26,104.21,104.22,20057.0,96.3316,96.3409,96.2947,96.3039,20057.0
2016-07-21 11:30:00,104.21,104.21,104.15,104.17,4239.0,96.2947,96.2947,96.2392,96.2577,4239.0
2016-07-21 11:35:00,104.15,104.16,104.1,104.11,8853.0,96.2392,96.2485,96.193,96.2023,8853.0
2016-07-21 11:40:00,104.09,104.09,104.02,104.04,11006.0,96.1838,96.1838,96.1191,96.1376,11006.0
2016-07-21 11:45:00,104.01,104.01,103.96,103.98,7931.0,96.1099,96.1099,96.0637,96.0822,7931.0
2016-07-21 11:50:00,103.97,103.97,103.91,103.94,5538.0,96.0729,96.0729,96.0175,96.0452,5538.0
2016-07-21 11:55:00,103.93,104.02,103.93,104.02,5620.0,96.036,96.1191,96.036,96.1191,5620.0
2016-07-21 12:00:00,104.01,104.03,104.0,104.02,3890.0,96.1099,96.1284,96.1006,96.1191,3890.0
2016-07-21 12:05:00,104.03,104.04,104.02,104.02,7438.0,96.1284,96.1376,96.1191,96.1191,7438.0
2016-07-21 12:10:00,104.02,104.05,104.01,104.03,5131.0,96.1191,96.1468,96.1099,96.1284,5131.0
2016-07-21 12:15:00,104.02,104.03,104.0,104.01,3035.0,96.1191,96.1284,96.1006,96.1099,3035.0
2016-07-21 12:20:00,103.99,104.0,103.92,103.93,3057.0,96.0914,96.1006,96.0267,96.036,3057.0
2016-07-21 12:25:00,103.92,103.98,103.92,103.98,5565.0,96.0267,96.0822,96.0267,96.0822,5565.0
2016-07-21 12:30:00,103.97,103.99,103.96,103.98,12673.0,96.0729,96.0914,96.0637,96.0822,12673.0
2016-07-21 12:35:00,103.97,103.98,103.94,103.98,98802.0,96.0729,96.0822,96.0452,96.0822,98802.0
2016-07-21 12:40:00,103.96,103.97,103.93,103.94,12197.0,96.0637,96.0729,96.036,96.0452,12197.0
2016-07-21 12:45:00,103.95,103.95,103.93,103.94,4069.0,96.0544,96.0544,96.036,96.0452,4069.0
2016-07-21 12:50:00,103.93,103.93,103.88,103.92,8251.0,96.036,96.036,95.9898,96.0267,8251.0
2016-07-21 12:55:00,103.93,103.93,103.89,103.91,6000.0,96.036,96.036,95.999,96.0175,6000.0
2016-07-21 13:00:00,103.9,103.92,103.88,103.88,7492.0,96.0082,96.0267,95.9898,95.9898,7492.0
2016-07-21 13:05:00,103.88,103.9,103.86,103.89,4654.0,95.9898,96.0082,95.9713,95.999,4654.0
2016-07-21 13:10:00,103.89,103.95,103.87,103.94,6173.0,95.999,96.0544,95.9805,96.0452,6173.0
2016-07-21 13:15:00,103.94,103.95,103.92,103.93,1601.0,96.0452,96.0544,96.0267,96.036,1601.0
2016-07-21 13:20:00,103.95,103.96,103.93,103.95,3144.0,96.0544,96.0637,96.036,96.0544,3144.0
2016-07-21 13:25:00,103.94,103.95,103.93,103.94,11036.0,96.0452,96.0544,96.036,96.0452,11036.0
2016-07-21 13:30:00,103.94,103.94,103.9,103.91,1636.0,96.0452,96.0452,96.0082,96.0175,1636.0
2016-07-21 13:35:00,103.92,103.92,103.89,103.9,7558.0,96.0267,96.0267,95.999,96.0082,7558.0
2016-07-21 13:40:00,103.89,103.93,103.86,103.87,14070.0,95.999,96.036,95.9713,95.9805,14070.0
2016-07-21 13:45:00,103.87,103.88,103.84,103.84,10069.0,95.9805,95.9898,95.9528,95.9528,10069.0
2016-07-21 13:50:00,103.82,103.82,103.78,103.78,2912.0,95.9343,95.9343,95.8973,95.8973,2912.0
2016-07-21 13:55:00,103.78,103.79,103.76,103.79,7784.0,95.8973,95.9066,95.8789,95.9066,7784.0
2016-07-21 14:00:00,103.79,103.8,103.76,103.77,4087.0,95.9066,95.9158,95.8789,95.8881,4087.0
2016-07-21 14:05:00,103.78,103.79,103.74,103.74,4658.0,95.8973,95.9066,95.8604,95.8604,4658.0
2016-07-21 14:10:00,103.73,103.73,103.68,103.71,11800.0,95.8511,95.8511,95.8049,95.8327,11800.0
2016-07-21 14:15:00,103.7,103.7,103.67,103.67,15119.0,95.8234,95.8234,95.7957,95.7957,15119.0
2016-07-21 14:20:00,103.69,103.73,103.69,103.71,10181.0,95.8142,95.8511,95.8142,95.8327,10181.0
2016-07-21 14:25:00,103.71,103.75,103.7,103.72,30013.0,95.8327,95.8696,95.8234,95.8419,30013.0
2016-07-21 14:30:00,103.72,103.76,103.71,103.73,14244.0,95.8419,95.8789,95.8327,95.8511,14244.0
2016-07-21 14:35:00,103.73,103.74,103.71,103.72,8542.0,95.8511,95.8604,95.8327,95.8419,8542.0
2016-07-21 14:40:00,103.72,103.76,103.69,103.69,4620.0,95.8419,95.8789,95.8142,95.8142,4620.0
2016-07-21 14:45:00,103.69,103.7,103.66,103.69,5215.0,95.8142,95.8234,95.7865,95.8142,5215.0
2016-07-21 14:50:00,103.7,103.72,103.69,103.69,2409.0,95.8234,95.8419,95.8142,95.8142,2409.0
2016-07-21 14:55:00,103.7,103.72,103.68,103.68,11043.0,95.8234,95.8419,95.8049,95.8049,11043.0
2016-07-21 15:00:00,103.68,103.7,103.65,103.66,9341.0,95.8049,95.8234,95.7772,95.7865,9341.0
2016-07-21 15:05:00,103.65,103.66,103.58,103.59,6740.0,95.7772,95.7865,95.7125,95.7218,6740.0
2016-07-21 15:10:00,103.58,103.61,103.57,103.59,16262.0,95.7125,95.7403,95.7033,95.7218,16262.0
2016-07-21 15:15:00,103.61,103.62,103.59,103.62,3053.0,95.7403,95.7495,95.7218,95.7495,3053.0
2016-07-21 15:20:00,103.63,103.68,103.62,103.68,15939.0,95.7587,95.8049,95.7495,95.8049,15939.0
2016-07-21 15:25:00,103.68,103.71,103.67,103.71,15952.0,95.8049,95.8327,95.7957,95.8327,15952.0
2016-07-21 15:30:00,103.74,103.79,103.71,103.79,9459.0,95.8604,95.9066,95.8327,95.9066,9459.0
2016-07-21 15:35:00,103.79,103.79,103.73,103.74,8155.0,95.9066,95.9066,95.8511,95.8604,8155.0
2016-07-21 15:40:00,103.75,103.78,103.74,103.75,9125.0,95.8696,95.8973,95.8604,95.8696,9125.0
2016-07-21 15:45:00,103.75,103.86,103.75,103.83,12036.0,95.8696,95.9713,95.8696,95.9436,12036.0
2016-07-21 15:50:00,103.82,103.84,103.8,103.82,9464.0,95.9343,95.9528,95.9158,95.9343,9464.0
2016-07-21 15:55:00,103.81,103.89,103.81,103.87,23976.0,95.9251,95.999,95.9251,95.9805,23976.0
2016-07-22 09:30:00,103.89,103.96,103.78,103.78,29903.0,95.999,96.0637,95.8973,95.8973,29903.0
2016-07-22 09:35:00,103.78,103.81,103.71,103.72,2900.0,95.8973,95.9251,95.8327,95.8419,2900.0
2016-07-22 09:40:00,103.7,103.77,103.7,103.75,6369.0,95.8234,95.8881,95.8234,95.8696,6369.0
2016-07-22 09:45:00,103.79,103.81,103.75,103.79,7118.0,95.9066,95.9251,95.8696,95.9066,7118.0
2016-07-22 09:50:00,103.78,103.85,103.77,103.82,4162.0,95.8973,95.962,95.8881,95.9343,4162.0
2016-07-22 09:55:00,103.81,103.81,103.72,103.79,7859.0,95.9251,95.9251,95.8419,95.9066,7859.0
2016-07-22 10:00:00,103.79,103.91,103.77,103.87,6619.0,95.9066,96.0175,95.8881,95.9805,6619.0
2016-07-22 10:05:00,103.87,103.9,103.83,103.84,26668.0,95.9805,96.0082,95.9436,95.9528,26668.0
2016-07-22 10:10:00,103.82,103.85,103.79,103.8,5555.0,95.9343,95.962,95.9066,95.9158,5555.0
2016-07-22 10:15:00,103.79,103.84,103.79,103.82,10619.0,95.9066,95.9528,95.9066,95.9343,10619.0
2016-07-22 10:20:00,103.83,103.89,103.82,103.89,8914.0,95.9436,95.999,95.9343,95.999,8914.0
2016-07-22 10:25:00,103.9,103.94,103.89,103.89,4891.0,96.0082,96.0452,95.999,95.999,4891.0
2016-07-22 10:30:00,103.9,103.99,103.87,103.99,5957.0,96.0082,96.0914,95.9805,96.0914,5957.0
2016-07-22 10:35:00,103.98,104.01,103.97,103.98,6334.0,96.0822,96.1099,96.0729,96.0822,6334.0
2016-07-22 10:40:00,103.98,104.03,103.98,104.02,13978.0,96.0822,96.1284,96.0822,96.1191,13978.0
2016-07-22 10:45:00,104.04,104.06,104.02,104.06,5823.0,96.1376,96.1561,96.1191,96.1561,5823.0
2016-07-22 10:50:00,104.06,104.06,104.03,104.05,5486.0,96.1561,96.1561,96.1284,96.1468,5486.0
2016-07-22 10:55:00,104.06,104.06,104.04,104.05,9938.0,96.1561,96.1561,96.1376,96.1468,9938.0
2016-07-22 11:00:00,104.05,104.06,104.0,104.0,18922.0,96.1468,96.1561,96.1006,96.1006,18922.0
2016-07-22 11:05:00,104.0,104.0,103.97,103.98,12373.0,96.1006,96.1006,96.0729,96.0822,12373.0
2016-07-22 11:10:00,103.98,103.99,103.95,103.95,8338.0,96.0822,96.0914,96.0544,96.0544,8338.0
2016-07-22 11:15:00,103.95,103.97,103.93,103.93,3952.0,96.0544,96.0729,96.036,96.036,3952.0
2016-07-22 11:20:00,103.94,103.99,103.94,103.98,5334.0,96.0452,96.0914,96.0452,96.0822,5334.0
2016-07-22 11:25:00,103.98,104.01,103.97,104.0,2857.0,96.0822,96.1099,96.0729,96.1006,2857.0
2016-07-22 11:30:00,103.99,104.04,103.99,104.04,2673.0,96.0914,96.1376,96.0914,96.1376,2673.0
2016-07-22 11:35:00,104.05,104.06,104.04,104.04,5200.0,96.1468,96.1561,96.1376,96.1376,5200.0
2016-07-22 11:40:00,104.04,104.08,104.04,104.08,16458.0,96.1376,96.1746,96.1376,96.1746,16458.0
2016-07-22 11:45:00,104.11,104.11,104.09,104.11,3787.0,96.2023,96.2023,96.1838,96.2023,3787.0
2016-07-22 11:50:00,104.11,104.19,104.1,104.18,20466.0,96.2023,96.2762,96.193,96.267,20466.0
2016-07-22 11:55:00,104.19,104.23,104.19,104.23,3043.0,96.2762,96.3132,96.2762,96.3132,3043.0
2016-07-22 12:00:00,104.22,104.23,104.2,104.2,3409.0,96.3039,96.3132,96.2854,96.2854,3409.0
2016-07-22 12:05:00,104.21,104.21,104.19,104.19,6823.0,96.2947,96.2947,96.2762,96.2762,6823.0
2016-07-22 12:10:00,104.19,104.21,104.18,104.19,3503.0,96.2762,96.2947,96.267,96.2762,3503.0
2016-07-22 12:15:00,104.19,104.2,104.18,104.2,3480.0,96.2762,96.2854,96.267,96.2854,3480.0
2016-07-22 12:20:00,104.21,104.24,104.21,104.22,9943.0,96.2947,96.3224,96.2947,96.3039,9943.0
2016-07-22 12:25:00,104.22,104.27,104.21,104.25,3583.0,96.3039,96.3501,96.2947,96.3316,3583.0
2016-07-22 12:30:00,104.26,104.27,104.24,104.24,11463.0,96.3409,96.3501,96.3224,96.3224,11463.0
2016-07-22 12:35:00,104.25,104.25,104.2,104.21,7791.0,96.3316,96.3316,96.2854,96.2947,7791.0
2016-07-22 12:40:00,104.19,104.22,104.18,104.22,2083.0,96.2762,96.3039,96.267,96.3039,2083.0
2016-07-22 12:45:00,104.23,104.25,104.22,104.25,2136.0,96.3132,96.3316,96.3039,96.3316,2136.0
2016-07-22 12:50:00,104.25,104.28,104.24,104.25,3227.0,96.3316,96.3594,96.3224,96.3316,3227.0
2016-07-22 12:55:00,104.26,104.28,104.22,104.22,3372.0,96.3409,96.3594,96.3039,96.3039,3372.0
2016-07-22 13:00:00,104.2,104.22,104.19,104.21,5550.0,96.2854,96.3039,96.2762,96.2947,5550.0
2016-07-22 13:05:00,104.21,104.23,104.2,104.22,2334.0,96.2947,96.3132,96.2854,96.3039,2334.0
2016-07-22 13:10:00,104.24,104.24,104.22,104.23,5861.0,96.3224,96.3224,96.3039,96.3132,5861.0
2016-07-22 13:15:00,104.23,104.23,104.22,104.23,977.0,96.3132,96.3132,96.3039,96.3132,977.0
2016-07-22 13:20:00,104.22,104.25,104.22,104.24,2351.0,96.3039,96.3316,96.3039,96.3224,2351.0
2016-07-22 13:25:00,104.24,104.26,104.24,104.25,4266.0,96.3224,96.3409,96.3224,96.3316,4266.0
2016-07-22 13:30:00,104.26,104.29,104.25,104.29,2616.0,96.3409,96.3686,96.3316,96.3686,2616.0
2016-07-22 13:35:00,104.28,104.28,104.2,104.2,3455.0,96.3594,96.3594,96.2854,96.2854,3455.0
2016-07-22 13:40:00,104.21,104.24,104.21,104.23,6300.0,96.2947,96.3224,96.2947,96.3132,6300.0
2016-07-22 13:45:00,104.22,104.23,104.22,104.23,1527.0,96.3039,96.3132,96.3039,96.3132,1527.0
2016-07-22 13:50:00,104.25,104.28,104.25,104.27,6965.0,96.3316,96.3594,96.3316,96.3501,6965.0
2016-07-22 13:55:00,104.27,104.28,104.25,104.26,9708.0,96.3501,96.3594,96.3316,96.3409,9708.0
2016-07-22 14:00:00,104.26,104.26,104.23,104.23,4598.0,96.3409,96.3409,96.3132,96.3132,4598.0
2016-07-22 14:05:00,104.22,104.27,104.22,104.27,7714.0,96.3039,96.3501,96.3039,96.3501,7714.0
2016-07-22 14:10:00,104.27,104.27,104.26,104.26,3830.0,96.3501,96.3501,96.3409,96.3409,3830.0
2016-07-22 14:15:00,104.25,104.28,104.25,104.28,1702.0,96.3316,96.3594,96.3316,96.3594,1702.0
2016-07-22 14:20:00,104.28,104.29,104.27,104.28,4044.0,96.3594,96.3686,96.3501,96.3594,4044.0
2016-07-22 14:25:00,104.3,104.32,104.28,104.28,2889.0,96.3779,96.3963,96.3594,96.3594,2889.0
2016-07-22 14:30:00,104.29,104.3,104.26,104.26,36957.0,96.3686,96.3779,96.3409,96.3409,36957.0
2016-07-22 14:35:00,104.28,104.31,104.27,104.27,6454.0,96.3594,96.3871,96.3501,96.3501,6454.0
2016-07-22 14:40:00,104.28,104.32,104.28,104.32,5584.0,96.3594,96.3963,96.3594,96.3963,5584.0
2016-07-22 14:45:00,104.31,104.33,104.3,104.32,18911.0,96.3871,96.4056,96.3779,96.3963,18911.0
2016-07-22 14:50:00,104.32,104.34,104.31,104.34,15848.0,96.3963,96.4148,96.3871,96.4148,15848.0
2016-07-22 14:55:00,104.34,104.34,104.29,104.32,7285.0,96.4148,96.4148,96.3686,96.3963,7285.0
2016-07-22 15:00:00,104.32,104.33,104.3,104.31,7102.0,96.3963,96.4056,96.3779,96.3871,7102.0
2016-07-22 15:05:00,104.31,104.31,104.26,104.28,29236.0,96.3871,96.3871,96.3409,96.3594,29236.0
2016-07-22 15:10:00,104.29,104.31,104.29,104.3,16901.0,96.3686,96.3871,96.3686,96.3779,16901.0
2016-07-22 15:15:00,104.29,104.32,104.27,104.31,7709.0,96.3686,96.3963,96.3501,96.3871,7709.0
2016-07-22 15:20:00,104.31,104.36,104.31,104.34,5092.0,96.3871,96.4333,96.3871,96.4148,5092.0
2016-07-22 15:25:00,104.35,104.37,104.33,104.33,9069.0,96.4241,96.4425,96.4056,96.4056,9069.0
2016-07-22 15:30:00,104.34,104.35,104.32,104.34,8693.0,96.4148,96.4241,96.3963,96.4148,8693.0
2016-07-22 15:35:00,104.32,104.35,104.31,104.34,6044.0,96.3963,96.4241,96.3871,96.4148,6044.0
2016-07-22 15:40:00,104.34,104.34,104.3,104.31,4395.0,96.4148,96.4148,96.3779,96.3871,4395.0
2016-07-22 15:45:00,104.32,104.33,104.3,104.31,12172.0,96.3963,96.4056,96.3779,96.3871,12172.0
2016-07-22 15:50:00,104.31,104.33,104.26,104.27,16159.0,96.3871,96.4056,96.3409,96.3501,16159.0
2016-07-22 15:55:00,104.28,104.31,104.25,104.29,58340.0,96.3594,96.3871,96.3316,96.3686,58340.0
2016-07-25 09:30:00,104.25,104.27,104.16,104.17,44947.0,96.3316,96.3501,96.2485,96.2577,44947.0
2016-07-25 09:35:00,104.16,104.16,104.07,104.1,16368.0,96.2485,96.2485,96.1653,96.193,16368.0
2016-07-25 09:40:00,104.1,104.2,104.1,104.19,3451.0,96.193,96.2854,96.193,96.2762,3451.0
2016-07-25 09:45:00,104.2,104.22,104.11,104.12,5703.0,96.2854,96.3039,96.2023,96.2115,5703.0
2016-07-25 09:50:00,104.11,104.15,104.1,104.14,6940.0,96.2023,96.2392,96.193,96.23,6940.0
2016-07-25 09:55:00,104.13,104.17,104.04,104.06,11623.0,96.2208,96.2577,96.1376,96.1561,11623.0
2016-07-25 10:00:00,104.05,104.1,104.03,104.09,9395.0,96.1468,96.193,96.1284,96.1838,9395.0
2016-07-25 10:05:00,104.09,104.1,104.01,104.01,7032.0,96.1838,96.193,96.1099,96.1099,7032.0
2016-07-25 10:10:00,104.04,104.04,103.95,103.97,12114.0,96.1376,96.1376,96.0544,96.0729,12114.0
2016-07-25 10:15:00,103.96,104.02,103.93,103.99,9723.0,96.0637,96.1191,96.036,96.0914,9723.0
2016-07-25 10:20:00,103.98,103.99,103.97,103.98,4679.0,96.0822,96.0914,96.0729,96.0822,4679.0
2016-07-25 10:25:00,104.0,104.05,104.0,104.05,4650.0,96.1006,96.1468,96.1006,96.1468,4650.0
2016-07-25 10:30:00,104.03,104.07,104.0,104.03,10447.0,96.1284,96.1653,96.1006,96.1284,10447.0
2016-07-25 10:35:00,104.02,104.05,104.01,104.04,8119.0,96.1191,96.1468,96.1099,96.1376,8119.0
2016-07-25 10:40:00,104.05,104.05,103.99,103.99,19815.0,96.1468,96.1468,96.0914,96.0914,19815.0
2016-07-25 10:45:00,103.98,104.07,103.98,104.03,9334.0,96.0822,96.1653,96.0822,96.1284,9334.0
2016-07-25 10:50:00,104.01,104.07,104.0,104.07,17067.0,96.1099,96.1653,96.1006,96.1653,17067.0
2016-07-25 10:55:00,104.07,104.08,104.01,104.01,3112.0,96.1653,96.1746,96.1099,96.1099,3112.0
2016-07-25 11:00:00,104.02,104.02,103.98,104.0,1653.0,96.1191,96.1191,96.0822,96.1006,1653.0
2016-07-25 11:05:00,103.98,103.98,103.92,103.94,2058.0,96.0822,96.0822,96.0267,96.0452,2058.0
2016-07-25 11:10:00,103.94,103.97,103.93,103.97,15591.0,96.0452,96.0729,96.036,96.0729,15591.0
2016-07-25 11:15:00,103.98,103.98,103.94,103.97,2459.0,96.0822,96.0822,96.0452,96.0729,2459.0
2016-07-25 11:20:00,103.94,104.03,103.93,104.03,6938.0,96.0452,96.1284,96.036,96.1284,6938.0
2016-07-25 11:25:00,104.03,104.04,103.99,103.99,3096.0,96.1284,96.1376,96.0914,96.0914,3096.0
2016-07-25 11:30:00,103.98,104.01,103.96,104.01,1822.0,96.0822,96.1099,96.0637,96.1099,1822.0
2016-07-25 11:35:00,104.01,104.01,103.95,103.95,18385.0,96.1099,96.1099,96.0544,96.0544,18385.0
2016-07-25 11:40:00,103.95,103.95,103.9,103.9,7315.0,96.0544,96.0544,96.0082,96.0082,7315.0
2016-07-25 11:45:00,103.88,103.92,103.87,103.89,2570.0,95.9898,96.0267,95.9805,95.999,2570.0
2016-07-25 11:50:00,103.89,103.93,103.87,103.93,4165.0,95.999,96.036,95.9805,96.036,4165.0
2016-07-25 11:55:00,103.93,103.94,103.88,103.9,4650.0,96.036,96.0452,95.9898,96.0082,4650.0
2016-07-25 12:00:00,103.91,103.93,103.9,103.91,2606.0,96.0175,96.036,96.0082,96.0175,2606.0
2016-07-25 12:05:00,103.9,103.95,103.89,103.94,3264.0,96.0082,96.0544,95.999,96.0452,3264.0
2016-07-25 12:10:00,103.94,103.94,103.9,103.9,5023.0,96.0452,96.0452,96.0082,96.0082,5023.0
2016-07-25 12:15:00,103.89,103.89,103.86,103.88,13095.0,95.999,95.999,95.9713,95.9898,13095.0
2016-07-25 12:20:00,103.87,103.89,103.84,103.88,7757.0,95.9805,95.999,95.9528,95.9898,7757.0
2016-07-25 12:25:00,103.86,103.89,103.84,103.89,3766.0,95.9713,95.999,95.9528,95.999,3766.0
2016-07-25 12:30:00,103.88,103.89,103.87,103.87,1925.0,95.9898,95.999,95.9805,95.9805,1925.0
2016-07-25 12:35:00,103.88,103.89,103.86,103.87,2900.0,95.9898,95.999,95.9713,95.9805,2900.0
2016-07-25 12:40:00,103.88,103.92,103.88,103.91,47010.0,95.9898,96.0267,95.9898,96.0175,47010.0
2016-07-25 12:45:00,103.9,103.98,103.89,103.97,277892.0,96.0082,96.0822,95.999,96.0729,277892.0
2016-07-25 12:50:00,103.99,104.0,103.97,103.97,2395.0,96.0914,96.1006,96.0729,96.0729,2395.0
2016-07-25 12:55:00,103.98,103.99,103.96,103.97,6094.0,96.0822,96.0914,96.0637,96.0729,6094.0
2016-07-25 13:00:00,103.98,103.98,103.96,103.96,4984.0,96.0822,96.0822,96.0637,96.0637,4984.0
2016-07-25 13:05:00,103.96,103.97,103.94,103.95,3209.0,96.0637,96.0729,96.0452,96.0544,3209.0
2016-07-25 13:10:00,103.97,103.97,103.91,103.92,6929.0,96.0729,96.0729,96.0175,96.0267,6929.0
2016-07-25 13:15:00,103.93,103.98,103.93,103.98,2203.0,96.036,96.0822,96.036,96.0822,2203.0
2016-07-25 13:20:00,103.99,104.04,103.99,104.03,3104.0,96.0914,96.1376,96.0914,96.1284,3104.0
2016-07-25 13:25:00,104.03,104.08,104.02,104.08,6397.0,96.1284,96.1746,96.1191,96.1746,6397.0
2016-07-25 13:30:00,104.07,104.07,104.02,104.03,18733.0,96.1653,96.1653,96.1191,96.1284,18733.0
2016-07-25 13:35:00,104.03,104.04,104.0,104.03,13969.0,96.1284,96.1376,96.1006,96.1284,13969.0
2016-07-25 13:40:00,104.05,104.05,104.01,104.03,97602.0,96.1468,96.1468,96.1099,96.1284,97602.0
2016-07-25 13:45:00,104.03,104.05,104.01,104.01,22989.0,96.1284,96.1468,96.1099,96.1099,22989.0
2016-07-25 13:50:00,104.02,104.05,104.01,104.04,18172.0,96.1191,96.1468,96.1099,96.1376,18172.0
2016-07-25 13:55:00,104.04,104.05,104.03,104.04,17631.0,96.1376,96.1468,96.1284,96.1376,17631.0
2016-07-25 14:00:00,104.03,104.07,104.03,104.07,28562.0,96.1284,96.1653,96.1284,96.1653,28562.0
2016-07-25 14:05:00,104.07,104.12,104.07,104.12,8947.0,96.1653,96.2115,96.1653,96.2115,8947.0
2016-07-25 14:10:00,104.11,104.11,104.09,104.1,3234.0,96.2023,96.2023,96.1838,96.193,3234.0
2016-07-25 14:15:00,104.1,104.1,104.06,104.06,3932.0,96.193,96.193,96.1561,96.1561,3932.0
2016-07-25 14:20:00,104.06,104.08,104.06,104.07,4293.0,96.1561,96.1746,96.1561,96.1653,4293.0
2016-07-25 14:25:00,104.06,104.06,104.01,104.02,7721.0,96.1561,96.1561,96.1099,96.1191,7721.0
2016-07-25 14:30:00,104.02,104.04,104.01,104.04,14837.0,96.1191,96.1376,96.1099,96.1376,14837.0
2016-07-25 14:35:00,104.04,104.05,104.0,104.03,23471.0,96.1376,96.1468,96.1006,96.1284,23471.0
2016-07-25 14:40:00,104.03,104.05,104.03,104.04,9498.0,96.1284,96.1468,96.1284,96.1376,9498.0
2016-07-25 14:45:00,104.04,104.07,104.02,104.06,6442.0,96.1376,96.1653,96.1191,96.1561,6442.0
2016-07-25 14:50:00,104.07,104.08,104.06,104.07,10352.0,96.1653,96.1746,96.1561,96.1653,10352.0
2016-07-25 14:55:00,104.07,104.07,104.03,104.03,16056.0,96.1653,96.1653,96.1284,96.1284,16056.0
2016-07-25 15:00:00,104.03,104.07,104.03,104.07,12925.0,96.1284,96.1653,96.1284,96.1653,12925.0
2016-07-25 15:05:00,104.06,104.07,104.0,104.0,19894.0,96.1561,96.1653,96.1006,96.1006,19894.0
2016-07-25 15:10:00,104.0,104.01,103.99,104.01,1761.0,96.1006,96.1099,96.0914,96.1099,1761.0
2016-07-25 15:15:00,104.0,104.02,103.98,103.98,5042.0,96.1006,96.1191,96.0822,96.0822,5042.0
2016-07-25 15:20:00,103.98,104.04,103.97,104.03,2118.0,96.0822,96.1376,96.0729,96.1284,2118.0
2016-07-25 15:25:00,104.03,104.04,104.02,104.03,3211.0,96.1284,96.1376,96.1191,96.1284,3211.0
2016-07-25 15:30:00,104.04,104.1,104.03,104.09,9934.0,96.1376,96.193,96.1284,96.1838,9934.0
2016-07-25 15:35:00,104.09,104.1,104.08,104.1,5067.0,96.1838,96.193,96.1746,96.193,5067.0
2016-07-25 15:40:00,104.1,104.11,104.08,104.08,3700.0,96.193,96.2023,96.1746,96.1746,3700.0
2016-07-25 15:45:00,104.08,104.12,104.07,104.12,10610.0,96.1746,96.2115,96.1653,96.2115,10610.0
2016-07-25 15:50:00,104.11,104.11,104.07,104.09,10360.0,96.2023,96.2023,96.1653,96.1838,10360.0
2016-07-25 15:55:00,104.1,104.18,104.09,104.17,61432.0,96.193,96.267,96.1838,96.2577,61432.0
2016-07-26 09:30:00,104.09,104.16,104.09,104.11,21962.0,96.1838,96.2485,96.1838,96.2023,21962.0
2016-07-26 09:35:00,104.14,104.25,104.13,104.24,4678.0,96.23,96.3316,96.2208,96.3224,4678.0
2016-07-26 09:40:00,104.25,104.33,104.25,104.33,14787.0,96.3316,96.4056,96.3316,96.4056,14787.0
2016-07-26 09:45:00,104.33,104.41,104.33,104.41,18123.0,96.4056,96.4795,96.4056,96.4795,18123.0
2016-07-26 09:50:00,104.4,104.41,104.35,104.37,12742.0,96.4703,96.4795,96.4241,96.4425,12742.0
2016-07-26 09:55:00,104.37,104.38,104.33,104.34,3805.0,96.4425,96.4518,96.4056,96.4148,3805.0
2016-07-26 10:00:00,104.35,104.42,104.35,104.37,25300.0,96.4241,96.4887,96.4241,96.4425,25300.0
2016-07-26 10:05:00,104.38,104.38,104.29,104.3,9216.0,96.4518,96.4518,96.3686,96.3779,9216.0
2016-07-26 10:10:00,104.3,104.31,104.24,104.26,12304.0,96.3779,96.3871,96.3224,96.3409,12304.0
2016-07-26 10:15:00,104.26,104.3,104.25,104.26,7790.0,96.3409,96.3779,96.3316,96.3409,7790.0
2016-07-26 10:20:00,104.27,104.3,104.24,104.3,9155.0,96.3501,96.3779,96.3224,96.3779,9155.0
2016-07-26 10:25:00,104.31,104.32,104.29,104.31,5223.0,96.3871,96.3963,96.3686,96.3871,5223.0
2016-07-26 10:30:00,104.32,104.33,104.25,104.25,4257.0,96.3963,96.4056,96.3316,96.3316,4257.0
2016-07-26 10:35:00,104.25,104.26,104.23,104.23,4702.0,96.3316,96.3409,96.3132,96.3132,4702.0
2016-07-26 10:40:00,104.23,104.25,104.2,104.22,11212.0,96.3132,96.3316,96.2854,96.3039,11212.0
2016-07-26 10:45:00,104.22,104.24,104.2,104.2,7704.0,96.3039,96.3224,96.2854,96.2854,7704.0
2016-07-26 10:50:00,104.21,104.22,103.9,103.93,39925.0,96.2947,96.3039,96.0082,96.036,39925.0
2016-07-26 10:55:00,103.93,103.97,103.77,103.77,26703.0,96.036,96.0729,95.8881,95.8881,26703.0
2016-07-26 11:00:00,103.76,103.84,103.74,103.82,14483.0,95.8789,95.9528,95.8604,95.9343,14483.0
2016-07-26 11:05:00,103.81,103.83,103.76,103.78,13178.0,95.9251,95.9436,95.8789,95.8973,13178.0
2016-07-26 11:10:00,103.75,103.77,103.7,103.77,19525.0,95.8696,95.8881,95.8234,95.8881,19525.0
2016-07-26 11:15:00,103.79,103.83,103.75,103.83,29384.0,95.9066,95.9436,95.8696,95.9436,29384.0
2016-07-26 11:20:00,103.81,103.87,103.78,103.85,10503.0,95.9251,95.9805,95.8973,95.962,10503.0
2016-07-26 11:25:00,103.86,103.9,103.84,103.89,11508.0,95.9713,96.0082,95.9528,95.999,11508.0
2016-07-26 11:30:00,103.89,103.9,103.86,103.86,14532.0,95.999,96.0082,95.9713,95.9713,14532.0
2016-07-26 11:35:00,103.86,103.93,103.86,103.89,12869.0,95.9713,96.036,95.9713,95.999,12869.0
2016-07-26 11:40:00,103.9,103.92,103.86,103.89,14100.0,96.0082,96.0267,95.9713,95.999,14100.0
2016-07-26 11:45:00,103.88,103.93,103.88,103.92,13670.0,95.9898,96.036,95.9898,96.0267,13670.0
2016-07-26 11:50:00,103.92,104.06,103.92,104.0,24336.0,96.0267,96.1561,96.0267,96.1006,24336.0
2016-07-26 11:55:00,104.0,104.04,103.98,104.03,16725.0,96.1006,96.1376,96.0822,96.1284,16725.0
2016-07-26 12:00:00,104.04,104.06,104.01,104.02,10634.0,96.1376,96.1561,96.1099,96.1191,10634.0
2016-07-26 12:05:00,104.03,104.06,104.02,104.03,13799.0,96.1284,96.1561,96.1191,96.1284,13799.0
2016-07-26 12:10:00,104.03,104.03,103.99,104.01,7416.0,96.1284,96.1284,96.0914,96.1099,7416.0
2016-07-26 12:15:00,104.02,104.03,104.0,104.03,8417.0,96.1191,96.1284,96.1006,96.1284,8417.0
2016-07-26 12:20:00,104.04,104.15,104.04,104.13,12592.0,96.1376,96.2392,96.1376,96.2208,12592.0
2016-07-26 12:25:00,104.13,104.15,104.1,104.1,9458.0,96.2208,96.2392,96.193,96.193,9458.0
2016-07-26 12:30:00,104.09,104.1,104.07,104.09,6739.0,96.1838,96.193,96.1653,96.1838,6739.0
2016-07-26 12:35:00,104.08,104.11,104.06,104.08,221624.0,96.1746,96.2023,96.1561,96.1746,221624.0
2016-07-26 12:40:00,104.08,104.09,104.05,104.09,7130.0,96.1746,96.1838,96.1468,96.1838,7130.0
2016-07-26 12:45:00,104.08,104.12,104.07,104.1,24479.0,96.1746,96.2115,96.1653,96.193,24479.0
2016-07-26 12:50:00,104.1,104.11,104.07,104.07,30634.0,96.193,96.2023,96.1653,96.1653,30634.0
2016-07-26 12:55:00,104.07,104.08,104.05,104.05,8890.0,96.1653,96.1746,96.1468,96.1468,8890.0
2016-07-26 13:00:00,104.05,104.07,104.05,104.06,5774.0,96.1468,96.1653,96.1468,96.1561,5774.0
2016-07-26 13:05:00,104.06,104.07,104.02,104.05,13901.0,96.1561,96.1653,96.1191,96.1468,13901.0
2016-07-26 13:10:00,104.05,104.05,104.01,104.03,9617.0,96.1468,96.1468,96.1099,96.1284,9617.0
2016-07-26 13:15:00,104.04,104.05,104.03,104.03,15831.0,96.1376,96.1468,96.1284,96.1284,15831.0
2016-07-26 13:20:00,104.03,104.03,103.84,103.85,38386.0,96.1284,96.1284,95.9528,95.962,38386.0
2016-07-26 13:25:00,103.86,103.87,103.83,103.86,13154.0,95.9713,95.9805,95.9436,95.9713,13154.0
2016-07-26 13:30:00,103.85,103.86,103.83,103.86,9182.0,95.962,95.9713,95.9436,95.9713,9182.0
2016-07-26 13:35:00,103.86,103.91,103.84,103.91,15480.0,95.9713,96.0175,95.9528,96.0175,15480.0
2016-07-26 13:40:00,103.91,103.94,103.9,103.92,10963.0,96.0175,96.0452,96.0082,96.0267,10963.0
2016-07-26 13:45:00,103.91,103.93,103.89,103.9,13679.0,96.0175,96.036,95.999,96.0082,13679.0
2016-07-26 13:50:00,103.91,103.91,103.87,103.88,13146.0,96.0175,96.0175,95.9805,95.9898,13146.0
2016-07-26 13:55:00,103.89,103.92,103.87,103.9,17120.0,95.999,96.0267,95.9805,96.0082,17120.0
2016-07-26 14:00:00,103.91,103.96,103.91,103.94,29200.0,96.0175,96.0637,96.0175,96.0452,29200.0
2016-07-26 14:05:00,103.93,103.94,103.85,103.85,31787.0,96.036,96.0452,95.962,95.962,31787.0
2016-07-26 14:10:00,103.84,103.87,103.82,103.85,16847.0,95.9528,95.9805,95.9343,95.962,16847.0
2016-07-26 14:15:00,103.85,103.88,103.83,103.86,10311.0,95.962,95.9898,95.9436,95.9713,10311.0
2016-07-26 14:20:00,103.87,103.97,103.87,103.95,14862.0,95.9805,96.0729,95.9805,96.0544,14862.0
2016-07-26 14:25:00,103.95,104.03,103.94,103.97,30185.0,96.0544,96.1284,96.0452,96.0729,30185.0
2016-07-26 14:30:00,103.98,104.06,103.98,104.0,16851.0,96.0822,96.1561,96.0822,96.1006,16851.0
2016-07-26 14:35:00,104.01,104.06,104.01,104.03,10029.0,96.1099,96.1561,96.1099,96.1284,10029.0
2016-07-26 14:40:00,104.04,104.07,104.02,104.03,12263.0,96.1376,96.1653,96.1191,96.1284,12263.0
2016-07-26 14:45:00,104.04,104.05,103.98,103.99,55425.0,96.1376,96.1468,96.0822,96.0914,55425.0
2016-07-26 14:50:00,103.98,103.99,103.97,103.98,9571.0,96.0822,96.0914,96.0729,96.0822,9571.0
2016-07-26 14:55:00,104.0,104.01,103.97,103.97,55794.0,96.1006,96.1099,96.0729,96.0729,55794.0
2016-07-26 15:00:00,103.96,104.05,103.96,104.03,15517.0,96.0637,96.1468,96.0637,96.1284,15517.0
2016-07-26 15:05:00,104.02,104.06,103.98,104.05,7706.0,96.1191,96.1561,96.0822,96.1468,7706.0
2016-07-26 15:10:00,104.05,104.07,104.01,104.01,3821.0,96.1468,96.1653,96.1099,96.1099,3821.0
2016-07-26 15:15:00,104.05,104.05,103.97,103.98,8934.0,96.1468,96.1468,96.0729,96.0822,8934.0
2016-07-26 15:20:00,103.97,104.02,103.96,104.01,6684.0,96.0729,96.1191,96.0637,96.1099,6684.0
2016-07-26 15:25:00,104.01,104.05,104.01,104.05,8760.0,96.1099,96.1468,96.1099,96.1468,8760.0
2016-07-26 15:30:00,104.05,104.07,104.02,104.07,13075.0,96.1468,96.1653,96.1191,96.1653,13075.0
2016-07-26 15:35:00,104.09,104.1,104.05,104.1,13773.0,96.1838,96.193,96.1468,96.193,13773.0
2016-07-26 15:40:00,104.1,104.11,104.06,104.08,14328.0,96.193,96.2023,96.1561,96.1746,14328.0
2016-07-26 15:45:00,104.09,104.12,104.08,104.11,8481.0,96.1838,96.2115,96.1746,96.2023,8481.0
2016-07-26 15:50:00,104.09,104.09,104.05,104.08,18840.0,96.1838,96.1838,96.1468,96.1746,18840.0
2016-07-26 15:55:00,104.07,104.13,104.05,104.1,57874.0,96.1653,96.2208,96.1468,96.193,57874.0
2016-07-27 09:30:00,104.53,104.53,104.37,104.41,27741.0,96.5904,96.5904,96.4425,96.4795,27741.0
2016-07-27 09:35:00,104.39,104.4,104.33,104.38,7341.0,96.461,96.4703,96.4056,96.4518,7341.0
2016-07-27 09:40:00,104.39,104.39,104.17,104.19,8871.0,96.461,96.461,96.2577,96.2762,8871.0
2016-07-27 09:45:00,104.19,104.24,104.19,104.23,11262.0,96.2762,96.3224,96.2762,96.3132,11262.0
2016-07-27 09:50:00,104.25,104.32,104.24,104.32,10609.0,96.3316,96.3963,96.3224,96.3963,10609.0
2016-07-27 09:55:00,104.32,104.38,104.32,104.38,15212.0,96.3963,96.4518,96.3963,96.4518,15212.0
2016-07-27 10:00:00,104.38,104.39,104.32,104.33,18439.0,96.4518,96.461,96.3963,96.4056,18439.0
2016-07-27 10:05:00,104.33,104.33,104.27,104.27,9505.0,96.4056,96.4056,96.3501,96.3501,9505.0
2016-07-27 10:10:00,104.28,104.28,104.24,104.24,18975.0,96.3594,96.3594,96.3224,96.3224,18975.0
2016-07-27 10:15:00,104.24,104.25,104.21,104.22,9693.0,96.3224,96.3316,96.2947,96.3039,9693.0
2016-07-27 10:20:00,104.22,104.23,104.15,104.16,10834.0,96.3039,96.3132,96.2392,96.2485,10834.0
2016-07-27 10:25:00,104.15,104.16,104.11,104.15,17385.0,96.2392,96.2485,96.2023,96.2392,17385.0
2016-07-27 10:30:00,104.14,104.15,104.06,104.07,14489.0,96.23,96.2392,96.1561,96.1653,14489.0
2016-07-27 10:35:00,104.07,104.13,104.07,104.1,8191.0,96.1653,96.2208,96.1653,96.193,8191.0
2016-07-27 10:40:00,104.11,104.11,104.0,104.01,9542.0,96.2023,96.2023,96.1006,96.1099,9542.0
2016-07-27 10:45:00,104.0,104.07,103.98,104.05,13799.0,96.1006,96.1653,96.0822,96.1468,13799.0
2016-07-27 10:50:00,104.03,104.13,104.01,104.1,9368.0,96.1284,96.2208,96.1099,96.193,9368.0
2016-07-27 10:55:00,104.1,104.11,104.06,104.09,4840.0,96.193,96.2023,96.1561,96.1838,4840.0
2016-07-27 11:00:00,104.09,104.1,104.07,104.1,6699.0,96.1838,96.193,96.1653,96.193,6699.0
2016-07-27 11:05:00,104.1,104.12,104.09,104.11,3984.0,96.193,96.2115,96.1838,96.2023,3984.0
2016-07-27 11:10:00,104.1,104.14,104.06,104.07,7880.0,96.193,96.23,96.1561,96.1653,7880.0
2016-07-27 11:15:00,104.06,104.11,104.04,104.06,18004.0,96.1561,96.2023,96.1376,96.1561,18004.0
2016-07-27 11:20:00,104.06,104.08,104.05,104.08,10562.0,96.1561,96.1746,96.1468,96.1746,10562.0
2016-07-27 11:25:00,104.1,104.2,104.1,104.2,359314.0,96.193,96.2854,96.193,96.2854,359314.0
2016-07-27 11:30:00,104.2,104.2,104.12,104.16,16240.0,96.2854,96.2854,96.2115,96.2485,16240.0
2016-07-27 11:35:00,104.17,104.19,104.09,104.09,12483.0,96.2577,96.2762,96.1838,96.1838,12483.0
2016-07-27 11:40:00,104.11,104.12,104.07,104.1,21416.0,96.2023,96.2115,96.1653,96.193,21416.0
2016-07-27 11:45:00,104.09,104.14,104.07,104.13,11920.0,96.1838,96.23,96.1653,96.2208,11920.0
2016-07-27 11:50:00,104.13,104.14,104.11,104.12,5728.0,96.2208,96.23,96.2023,96.2115,5728.0
2016-07-27 11:55:00,104.11,104.12,104.02,104.04,6046.0,96.2023,96.2115,96.1191,96.1376,6046.0
2016-07-27 12:00:00,104.03,104.03,103.99,104.02,6972.0,96.1284,96.1284,96.0914,96.1191,6972.0
2016-07-27 12:05:00,103.99,104.03,103.99,104.01,4728.0,96.0914,96.1284,96.0914,96.1099,4728.0
2016-07-27 12:10:00,104.01,104.02,103.96,103.96,6436.0,96.1099,96.1191,96.0637,96.0637,6436.0
2016-07-27 12:15:00,103.96,104.03,103.96,104.0,6417.0,96.0637,96.1284,96.0637,96.1006,6417.0
2016-07-27 12:20:00,104.02,104.02,103.95,103.96,7172.0,96.1191,96.1191,96.0544,96.0637,7172.0
2016-07-27 12:25:00,103.96,103.98,103.96,103.98,3411.0,96.0637,96.0822,96.0637,96.0822,3411.0
2016-07-27 12:30:00,103.97,103.97,103.95,103.97,3785.0,96.0729,96.0729,96.0544,96.0729,3785.0
2016-07-27 12:35:00,103.97,104.01,103.97,104.01,2272.0,96.0729,96.1099,96.0729,96.1099,2272.0
2016-07-27 12:40:00,104.02,104.04,104.01,104.03,2777.0,96.1191,96.1376,96.1099,96.1284,2777.0
2016-07-27 12:45:00,104.04,104.04,104.01,104.01,2793.0,96.1376,96.1376,96.1099,96.1099,2793.0
2016-07-27 12:50:00,104.01,104.02,103.97,103.98,8874.0,96.1099,96.1191,96.0729,96.0822,8874.0
2016-07-27 12:55:00,103.99,104.02,103.96,103.98,3855.0,96.0914,96.1191,96.0637,96.0822,3855.0
2016-07-27 13:00:00,104.02,104.02,103.96,103.99,2335.0,96.1191,96.1191,96.0637,96.0914,2335.0
2016-07-27 13:05:00,104.0,104.03,103.98,103.99,3300.0,96.1006,96.1284,96.0822,96.0914,3300.0
2016-07-27 13:10:00,103.99,103.99,103.94,103.95,14727.0,96.0914,96.0914,96.0452,96.0544,14727.0
2016-07-27 13:15:00,103.98,103.99,103.96,103.97,5159.0,96.0822,96.0914,96.0637,96.0729,5159.0
2016-07-27 13:20:00,103.97,103.98,103.96,103.98,4295.0,96.0729,96.0822,96.0637,96.0822,4295.0
2016-07-27 13:25:00,103.99,104.02,103.98,103.99,6752.0,96.0914,96.1191,96.0822,96.0914,6752.0
2016-07-27 13:30:00,103.99,104.01,103.97,103.98,4627.0,96.0914,96.1099,96.0729,96.0822,4627.0
2016-07-27 13:35:00,104.01,104.05,104.0,104.01,25288.0,96.1099,96.1468,96.1006,96.1099,25288.0
2016-07-27 13:40:00,104.0,104.07,104.0,104.06,13291.0,96.1006,96.1653,96.1006,96.1561,13291.0
2016-07-27 13:45:00,104.07,104.16,104.06,104.11,3107.0,96.1653,96.2485,96.1561,96.2023,3107.0
2016-07-27 13:50:00,104.1,104.1,104.04,104.06,14005.0,96.193,96.193,96.1376,96.1561,14005.0
2016-07-27 13:55:00,104.06,104.12,104.03,104.1,21474.0,96.1561,96.2115,96.1284,96.193,21474.0
2016-07-27 14:00:00,104.1,104.15,103.84,104.05,107829.0,96.193,96.2392,95.9528,96.1468,107829.0
2016-07-27 14:05:00,104.03,104.15,103.99,104.15,8825.0,96.1284,96.2392,96.0914,96.2392,8825.0
2016-07-27 14:10:00,104.09,104.19,104.05,104.09,37729.0,96.1838,96.2762,96.1468,96.1838,37729.0
2016-07-27 14:15:00,104.08,104.39,104.08,104.32,41955.0,96.1746,96.461,96.1746,96.3963,41955.0
2016-07-27 14:20:00,104.32,104.35,104.31,104.32,15018.0,96.3963,96.4241,96.3871,96.3963,15018.0
2016-07-27 14:25:00,104.31,104.31,104.21,104.21,20234.0,96.3871,96.3871,96.2947,96.2947,20234.0
2016-07-27 14:30:00,104.21,104.27,104.2,104.27,4460.0,96.2947,96.3501,96.2854,96.3501,4460.0
2016-07-27 14:35:00,104.3,104.33,104.21,104.28,28915.0,96.3779,96.4056,96.2947,96.3594,28915.0
2016-07-27 14:40:00,104.28,104.3,104.23,104.28,15015.0,96.3594,96.3779,96.3132,96.3594,15015.0
2016-07-27 14:45:00,104.28,104.3,104.25,104.28,20802.0,96.3594,96.3779,96.3316,96.3594,20802.0
2016-07-27 14:50:00,104.27,104.3,104.24,104.26,16979.0,96.3501,96.3779,96.3224,96.3409,16979.0
2016-07-27 14:55:00,104.28,104.29,104.26,104.28,13256.0,96.3594,96.3686,96.3409,96.3594,13256.0
2016-07-27 15:00:00,104.29,104.36,104.29,104.35,16412.0,96.3686,96.4333,96.3686,96.4241,16412.0
2016-07-27 15:05:00,104.34,104.4,104.33,104.35,11493.0,96.4148,96.4703,96.4056,96.4241,11493.0
2016-07-27 15:10:00,104.35,104.39,104.34,104.37,9175.0,96.4241,96.461,96.4148,96.4425,9175.0
2016-07-27 15:15:00,104.37,104.48,104.37,104.44,31084.0,96.4425,96.5442,96.4425,96.5072,31084.0
2016-07-27 15:20:00,104.41,104.43,104.39,104.4,8880.0,96.4795,96.498,96.461,96.4703,8880.0
2016-07-27 15:25:00,104.42,104.42,104.34,104.4,27825.0,96.4887,96.4887,96.4148,96.4703,27825.0
2016-07-27 15:30:00,104.39,104.42,104.37,104.42,13782.0,96.461,96.4887,96.4425,96.4887,13782.0
2016-07-27 15:35:00,104.42,104.45,104.39,104.43,9803.0,96.4887,96.5165,96.461,96.498,9803.0
2016-07-27 15:40:00,104.44,104.48,104.4,104.42,16725.0,96.5072,96.5442,96.4703,96.4887,16725.0
2016-07-27 15:45:00,104.4,104.4,104.19,104.21,25561.0,96.4703,96.4703,96.2762,96.2947,25561.0
2016-07-27 15:50:00,104.19,104.27,104.19,104.22,29273.0,96.2762,96.3501,96.2762,96.3039,29273.0
2016-07-27 15:55:00,104.23,104.25,104.16,104.25,105684.0,96.3132,96.3316,96.2485,96.3316,105684.0
2016-07-28 09:30:00,104.27,104.42,104.27,104.37,20502.0,96.3501,96.4887,96.3501,96.4425,20502.0
2016-07-28 09:35:00,104.37,104.38,104.1,104.1,27628.0,96.4425,96.4518,96.193,96.193,27628.0
2016-07-28 09:40:00,104.09,104.22,104.07,104.2,76675.0,96.1838,96.3039,96.1653,96.2854,76675.0
2016-07-28 09:45:00,104.21,104.21,104.1,104.17,129318.0,96.2947,96.2947,96.193,96.2577,129318.0
2016-07-28 09:50:00,104.17,104.42,104.17,104.41,87892.0,96.2577,96.4887,96.2577,96.4795,87892.0
2016-07-28 09:55:00,104.41,104.42,104.31,104.32,267220.0,96.4795,96.4887,96.3871,96.3963,267220.0
2016-07-28 10:00:00,104.33,104.38,104.31,104.34,22591.0,96.4056,96.4518,96.3871,96.4148,22591.0
2016-07-28 10:05:00,104.32,104.4,104.29,104.36,20457.0,96.3963,96.4703,96.3686,96.4333,20457.0
2016-07-28 10:10:00,104.37,104.37,104.12,104.13,19460.0,96.4425,96.4425,96.2115,96.2208,19460.0
2016-07-28 10:15:00,104.14,104.16,104.08,104.12,18512.0,96.23,96.2485,96.1746,96.2115,18512.0
2016-07-28 10:20:00,104.12,104.19,104.1,104.14,44237.0,96.2115,96.2762,96.193,96.23,44237.0
2016-07-28 10:25:00,104.13,104.17,104.09,104.15,10678.0,96.2208,96.2577,96.1838,96.2392,10678.0
2016-07-28 10:30:00,104.16,104.17,104.09,104.12,20535.0,96.2485,96.2577,96.1838,96.2115,20535.0
2016-07-28 10:35:00,104.12,104.14,104.02,104.06,20953.0,96.2115,96.23,96.1191,96.1561,20953.0
2016-07-28 10:40:00,104.08,104.15,104.08,104.15,12864.0,96.1746,96.2392,96.1746,96.2392,12864.0
2016-07-28 10:45:00,104.16,104.2,104.11,104.16,11921.0,96.2485,96.2854,96.2023,96.2485,11921.0
2016-07-28 10:50:00,104.16,104.17,104.11,104.15,12035.0,96.2485,96.2577,96.2023,96.2392,12035.0
2016-07-28 10:55:00,104.14,104.15,104.05,104.08,15358.0,96.23,96.2392,96.1468,96.1746,15358.0
2016-07-28 11:00:00,104.09,104.13,104.07,104.1,14416.0,96.1838,96.2208,96.1653,96.193,14416.0
2016-07-28 11:05:00,104.1,104.12,104.08,104.09,35235.0,96.193,96.2115,96.1746,96.1838,35235.0
2016-07-28 11:10:00,104.09,104.14,104.04,104.11,32930.0,96.1838,96.23,96.1376,96.2023,32930.0
2016-07-28 11:15:00,104.12,104.21,104.12,104.19,11215.0,96.2115,96.2947,96.2115,96.2762,11215.0
2016-07-28 11:20:00,104.19,104.25,104.18,104.22,21212.0,96.2762,96.3316,96.267,96.3039,21212.0
2016-07-28 11:25:00,104.22,104.24,104.2,104.23,20426.0,96.3039,96.3224,96.2854,96.3132,20426.0
2016-07-28 11:30:00,104.23,104.25,104.11,104.12,12777.0,96.3132,96.3316,96.2023,96.2115,12777.0
2016-07-28 11:35:00,104.12,104.17,104.12,104.15,22085.0,96.2115,96.2577,96.2115,96.2392,22085.0
2016-07-28 11:40:00,104.15,104.19,104.14,104.19,13981.0,96.2392,96.2762,96.23,96.2762,13981.0
2016-07-28 11:45:00,104.2,104.27,104.19,104.26,69439.0,96.2854,96.3501,96.2762,96.3409,69439.0
2016-07-28 11:50:00,104.26,104.27,104.23,104.26,22305.0,96.3409,96.3501,96.3132,96.3409,22305.0
2016-07-28 11:55:00,104.26,104.28,104.25,104.27,20437.0,96.3409,96.3594,96.3316,96.3501,20437.0
2016-07-28 12:00:00,104.26,104.29,104.24,104.27,8368.0,96.3409,96.3686,96.3224,96.3501,8368.0
2016-07-28 12:05:00,104.27,104.27,104.24,104.26,7536.0,96.3501,96.3501,96.3224,96.3409,7536.0
2016-07-28 12:10:00,104.26,104.32,104.25,104.3,11444.0,96.3409,96.3963,96.3316,96.3779,11444.0
2016-07-28 12:15:00,104.31,104.31,104.27,104.27,10416.0,96.3871,96.3871,96.3501,96.3501,10416.0
2016-07-28 12:20:00,104.27,104.27,104.2,104.2,11150.0,96.3501,96.3501,96.2854,96.2854,11150.0
2016-07-28 12:25:00,104.21,104.22,104.16,104.21,11131.0,96.2947,96.3039,96.2485,96.2947,11131.0
2016-07-28 12:30:00,104.22,104.23,104.19,104.2,57883.0,96.3039,96.3132,96.2762,96.2854,57883.0
2016-07-28 12:35:00,104.2,104.21,104.16,104.17,7413.0,96.2854,96.2947,96.2485,96.2577,7413.0
2016-07-28 12:40:00,104.16,104.2,104.14,104.2,9457.0,96.2485,96.2854,96.23,96.2854,9457.0
2016-07-28 12:45:00,104.2,104.21,104.18,104.21,8768.0,96.2854,96.2947,96.267,96.2947,8768.0
2016-07-28 12:50:00,104.2,104.24,104.2,104.21,24545.0,96.2854,96.3224,96.2854,96.2947,24545.0
2016-07-28 12:55:00,104.2,104.21,104.19,104.2,8401.0,96.2854,96.2947,96.2762,96.2854,8401.0
2016-07-28 13:00:00,104.2,104.27,104.17,104.26,8664.0,96.2854,96.3501,96.2577,96.3409,8664.0
2016-07-28 13:05:00,104.27,104.29,104.26,104.28,7666.0,96.3501,96.3686,96.3409,96.3594,7666.0
2016-07-28 13:10:00,104.29,104.3,104.28,104.3,6546.0,96.3686,96.3779,96.3594,96.3779,6546.0
2016-07-28 13:15:00,104.29,104.33,104.29,104.32,7116.0,96.3686,96.4056,96.3686,96.3963,7116.0
2016-07-28 13:20:00,104.32,104.32,104.26,104.27,9525.0,96.3963,96.3963,96.3409,96.3501,9525.0
2016-07-28 13:25:00,104.27,104.36,104.27,104.34,7654.0,96.3501,96.4333,96.3501,96.4148,7654.0
2016-07-28 13:30:00,104.35,104.35,104.31,104.33,18900.0,96.4241,96.4241,96.3871,96.4056,18900.0
2016-07-28 13:35:00,104.33,104.36,104.32,104.35,6451.0,96.4056,96.4333,96.3963,96.4241,6451.0
2016-07-28 13:40:00,104.36,104.37,104.32,104.32,5511.0,96.4333,96.4425,96.3963,96.3963,5511.0
2016-07-28 13:45:00,104.33,104.38,104.33,104.38,7464.0,96.4056,96.4518,96.4056,96.4518,7464.0
2016-07-28 13:50:00,104.38,104.41,104.36,104.37,67179.0,96.4518,96.4795,96.4333,96.4425,67179.0
2016-07-28 13:55:00,104.38,104.47,104.37,104.47,36220.0,96.4518,96.5349,96.4425,96.5349,36220.0
2016-07-28 14:00:00,104.48,104.5,104.46,104.47,6550.0,96.5442,96.5627,96.5257,96.5349,6550.0
2016-07-28 14:05:00,104.47,104.47,104.45,104.47,3221.0,96.5349,96.5349,96.5165,96.5349,3221.0
2016-07-28 14:10:00,104.47,104.48,104.43,104.44,16478.0,96.5349,96.5442,96.498,96.5072,16478.0
2016-07-28 14:15:00,104.44,104.51,104.43,104.45,52326.0,96.5072,96.5719,96.498,96.5165,52326.0
2016-07-28 14:20:00,104.43,104.5,104.43,104.5,18977.0,96.498,96.5627,96.498,96.5627,18977.0
2016-07-28 14:25:00,104.5,104.51,104.47,104.49,6381.0,96.5627,96.5719,96.5349,96.5534,6381.0
2016-07-28 14:30:00,104.48,104.5,104.48,104.5,3243.0,96.5442,96.5627,96.5442,96.5627,3243.0
2016-07-28 14:35:00,104.5,104.55,104.5,104.54,4371.0,96.5627,96.6089,96.5627,96.5996,4371.0
2016-07-28 14:40:00,104.54,104.56,104.52,104.55,4794.0,96.5996,96.6181,96.5811,96.6089,4794.0
2016-07-28 14:45:00,104.55,104.58,104.53,104.53,22324.0,96.6089,96.6366,96.5904,96.5904,22324.0
2016-07-28 14:50:00,104.52,104.57,104.52,104.56,5965.0,96.5811,96.6273,96.5811,96.6181,5965.0
2016-07-28 14:55:00,104.55,104.55,104.5,104.51,12942.0,96.6089,96.6089,96.5627,96.5719,12942.0
2016-07-28 15:00:00,104.52,104.57,104.52,104.57,9356.0,96.5811,96.6273,96.5811,96.6273,9356.0
2016-07-28 15:05:00,104.57,104.59,104.54,104.55,7073.0,96.6273,96.6458,96.5996,96.6089,7073.0
2016-07-28 15:10:00,104.55,104.57,104.54,104.57,2299.0,96.6089,96.6273,96.5996,96.6273,2299.0
2016-07-28 15:15:00,104.57,104.57,104.52,104.53,15200.0,96.6273,96.6273,96.5811,96.5904,15200.0
2016-07-28 15:20:00,104.52,104.6,104.52,104.57,8642.0,96.5811,96.6551,96.5811,96.6273,8642.0
2016-07-28 15:25:00,104.58,104.6,104.57,104.59,3841.0,96.6366,96.6551,96.6273,96.6458,3841.0
2016-07-28 15:30:00,104.58,104.61,104.58,104.61,7961.0,96.6366,96.6643,96.6366,96.6643,7961.0
2016-07-28 15:35:00,104.61,104.64,104.6,104.63,5779.0,96.6643,96.692,96.6551,96.6828,5779.0
2016-07-28 15:40:00,104.63,104.66,104.62,104.66,7844.0,96.6828,96.7105,96.6735,96.7105,7844.0
2016-07-28 15:45:00,104.66,104.68,104.66,104.67,14095.0,96.7105,96.729,96.7105,96.7197,14095.0
2016-07-28 15:50:00,104.67,104.67,104.63,104.63,19916.0,96.7197,96.7197,96.6828,96.6828,19916.0
2016-07-28 15:55:00,104.62,104.65,104.55,104.57,48670.0,96.6735,96.7013,96.6089,96.6273,48670.0
2016-07-29 09:30:00,104.57,104.73,104.55,104.7,17417.0,96.6273,96.7752,96.6089,96.7475,17417.0
2016-07-29 09:35:00,104.72,104.72,104.62,104.62,5998.0,96.766,96.766,96.6735,96.6735,5998.0
2016-07-29 09:40:00,104.64,104.64,104.6,104.64,1568.0,96.692,96.692,96.6551,96.692,1568.0
2016-07-29 09:45:00,104.6,104.61,104.53,104.53,3731.0,96.6551,96.6643,96.5904,96.5904,3731.0
2016-07-29 09:50:00,104.59,104.61,104.49,104.49,16751.0,96.6458,96.6643,96.5534,96.5534,16751.0
2016-07-29 09:55:00,104.49,104.5,104.45,104.49,3993.0,96.5534,96.5627,96.5165,96.5534,3993.0
2016-07-29 10:00:00,104.46,104.5,104.32,104.32,27356.0,96.5257,96.5627,96.3963,96.3963,27356.0
2016-07-29 10:05:00,104.32,104.38,104.3,104.37,2685.0,96.3963,96.4518,96.3779,96.4425,2685.0
2016-07-29 10:10:00,104.38,104.52,104.38,104.5,25355.0,96.4518,96.5811,96.4518,96.5627,25355.0
2016-07-29 10:15:00,104.5,104.5,104.39,104.42,8807.0,96.5627,96.5627,96.461,96.4887,8807.0
2016-07-29 10:20:00,104.47,104.5,104.45,104.46,3367.0,96.5349,96.5627,96.5165,96.5257,3367.0
2016-07-29 10:25:00,104.41,104.48,104.41,104.48,9655.0,96.4795,96.5442,96.4795,96.5442,9655.0
2016-07-29 10:30:00,104.48,104.51,104.47,104.5,10607.0,96.5442,96.5719,96.5349,96.5627,10607.0
2016-07-29 10:35:00,104.51,104.64,104.51,104.64,5500.0,96.5719,96.692,96.5719,96.692,5500.0
2016-07-29 10:40:00,104.64,104.64,104.56,104.59,9290.0,96.692,96.692,96.6181,96.6458,9290.0
2016-07-29 10:45:00,104.61,104.65,104.6,104.65,5625.0,96.6643,96.7013,96.6551,96.7013,5625.0
2016-07-29 10:50:00,104.65,104.71,104.65,104.7,11264.0,96.7013,96.7567,96.7013,96.7475,11264.0
2016-07-29 10:55:00,104.72,104.72,104.67,104.68,6420.0,96.766,96.766,96.7197,96.729,6420.0
2016-07-29 11:00:00,104.68,104.74,104.68,104.71,18472.0,96.729,96.7844,96.729,96.7567,18472.0
2016-07-29 11:05:00,104.73,104.75,104.72,104.72,59869.0,96.7752,96.7937,96.766,96.766,59869.0
2016-07-29 11:10:00,104.72,104.81,104.71,104.77,5763.0,96.766,96.8491,96.7567,96.8122,5763.0
2016-07-29 11:15:00,104.77,104.78,104.75,104.75,5345.0,96.8122,96.8214,96.7937,96.7937,5345.0
2016-07-29 11:20:00,104.76,104.82,104.74,104.81,22257.0,96.8029,96.8584,96.7844,96.8491,22257.0
2016-07-29 11:25:00,104.81,104.81,104.77,104.77,69287.0,96.8491,96.8491,96.8122,96.8122,69287.0
2016-07-29 11:30:00,104.78,104.79,104.75,104.79,10669.0,96.8214,96.8306,96.7937,96.8306,10669.0
2016-07-29 11:35:00,104.81,104.9,104.81,104.89,5538.0,96.8491,96.9323,96.8491,96.923,5538.0
2016-07-29 11:40:00,104.9,104.91,104.85,104.88,6742.0,96.9323,96.9415,96.8861,96.9138,6742.0
2016-07-29 11:45:00,104.9,104.9,104.84,104.85,25182.0,96.9323,96.9323,96.8768,96.8861,25182.0
2016-07-29 11:50:00,104.85,104.86,104.83,104.84,2806.0,96.8861,96.8953,96.8676,96.8768,2806.0
2016-07-29 11:55:00,104.84,104.87,104.83,104.85,8657.0,96.8768,96.9046,96.8676,96.8861,8657.0
2016-07-29 12:00:00,104.86,104.93,104.85,104.92,7964.0,96.8953,96.96,96.8861,96.9508,7964.0
2016-07-29 12:05:00,104.94,104.95,104.92,104.93,2318.0,96.9692,96.9785,96.9508,96.96,2318.0
2016-07-29 12:10:00,104.93,104.93,104.88,104.92,2366.0,96.96,96.96,96.9138,96.9508,2366.0
2016-07-29 12:15:00,104.92,104.93,104.89,104.89,3674.0,96.9508,96.96,96.923,96.923,3674.0
2016-07-29 12:20:00,104.89,104.89,104.84,104.85,9793.0,96.923,96.923,96.8768,96.8861,9793.0
2016-07-29 12:25:00,104.85,104.88,104.8,104.8,6263.0,96.8861,96.9138,96.8399,96.8399,6263.0
2016-07-29 12:30:00,104.81,104.85,104.8,104.83,7550.0,96.8491,96.8861,96.8399,96.8676,7550.0
2016-07-29 12:35:00,104.85,104.87,104.83,104.84,6651.0,96.8861,96.9046,96.8676,96.8768,6651.0
2016-07-29 12:40:00,104.83,104.84,104.75,104.77,10287.0,96.8676,96.8768,96.7937,96.8122,10287.0
2016-07-29 12:45:00,104.76,104.77,104.72,104.74,4288.0,96.8029,96.8122,96.766,96.7844,4288.0
2016-07-29 12:50:00,104.73,104.74,104.72,104.73,3528.0,96.7752,96.7844,96.766,96.7752,3528.0
2016-07-29 12:55:00,104.73,104.77,104.73,104.73,2137.0,96.7752,96.8122,96.7752,96.7752,2137.0
2016-07-29 13:00:00,104.73,104.74,104.71,104.73,6050.0,96.7752,96.7844,96.7567,96.7752,6050.0
2016-07-29 13:05:00,104.73,104.74,104.7,104.73,17534.0,96.7752,96.7844,96.7475,96.7752,17534.0
2016-07-29 13:10:00,104.73,104.78,104.73,104.78,11703.0,96.7752,96.8214,96.7752,96.8214,11703.0
2016-07-29 13:15:00,104.77,104.77,104.73,104.73,8474.0,96.8122,96.8122,96.7752,96.7752,8474.0
2016-07-29 13:20:00,104.73,104.78,104.73,104.78,5564.0,96.7752,96.8214,96.7752,96.8214,5564.0
2016-07-29 13:25:00,104.78,104.8,104.77,104.8,23870.0,96.8214,96.8399,96.8122,96.8399,23870.0
2016-07-29 13:30:00,104.79,104.84,104.77,104.83,13060.0,96.8306,96.8768,96.8122,96.8676,13060.0
2016-07-29 13:35:00,104.84,104.84,104.81,104.81,5127.0,96.8768,96.8768,96.8491,96.8491,5127.0
2016-07-29 13:40:00,104.8,104.81,104.74,104.77,25317.0,96.8399,96.8491,96.7844,96.8122,25317.0
2016-07-29 13:45:00,104.76,104.81,104.75,104.8,9013.0,96.8029,96.8491,96.7937,96.8399,9013.0
2016-07-29 13:50:00,104.8,104.83,104.79,104.82,24258.0,96.8399,96.8676,96.8306,96.8584,24258.0
2016-07-29 13:55:00,104.81,104.83,104.81,104.82,14197.0,96.8491,96.8676,96.8491,96.8584,14197.0
2016-07-29 14:00:00,104.81,104.82,104.79,104.8,12540.0,96.8491,96.8584,96.8306,96.8399,12540.0
2016-07-29 14:05:00,104.8,104.83,104.79,104.83,7173.0,96.8399,96.8676,96.8306,96.8676,7173.0
2016-07-29 14:10:00,104.83,104.83,104.8,104.81,7799.0,96.8676,96.8676,96.8399,96.8491,7799.0
2016-07-29 14:15:00,104.81,104.81,104.79,104.8,7954.0,96.8491,96.8491,96.8306,96.8399,7954.0
2016-07-29 14:20:00,104.8,104.83,104.8,104.83,4597.0,96.8399,96.8676,96.8399,96.8676,4597.0
2016-07-29 14:25:00,104.83,104.83,104.8,104.83,12061.0,96.8676,96.8676,96.8399,96.8676,12061.0
2016-07-29 14:30:00,104.82,104.82,104.75,104.75,33723.0,96.8584,96.8584,96.7937,96.7937,33723.0
2016-07-29 14:35:00,104.75,104.75,104.66,104.67,15255.0,96.7937,96.7937,96.7105,96.7197,15255.0
2016-07-29 14:40:00,104.67,104.7,104.67,104.69,23723.0,96.7197,96.7475,96.7197,96.7382,23723.0
2016-07-29 14:45:00,104.69,104.71,104.66,104.71,3639.0,96.7382,96.7567,96.7105,96.7567,3639.0
2016-07-29 14:50:00,104.71,104.76,104.71,104.75,4694.0,96.7567,96.8029,96.7567,96.7937,4694.0
2016-07-29 14:55:00,104.75,104.76,104.72,104.76,15848.0,96.7937,96.8029,96.766,96.8029,15848.0
2016-07-29 15:00:00,104.75,104.76,104.67,104.7,552954.0,96.7937,96.8029,96.7197,96.7475,552954.0
2016-07-29 15:05:00,104.68,104.68,104.61,104.62,9282.0,96.729,96.729,96.6643,96.6735,9282.0
2016-07-29 15:10:00,104.68,104.71,104.65,104.66,8781.0,96.729,96.7567,96.7013,96.7105,8781.0
2016-07-29 15:15:00,104.67,104.7,104.65,104.65,9337.0,96.7197,96.7475,96.7013,96.7013,9337.0
2016-07-29 15:20:00,104.65,104.69,104.65,104.66,8247.0,96.7013,96.7382,96.7013,96.7105,8247.0
2016-07-29 15:25:00,104.65,104.68,104.64,104.65,11884.0,96.7013,96.729,96.692,96.7013,11884.0
2016-07-29 15:30:00,104.65,104.71,104.63,104.7,9795.0,96.7013,96.7567,96.6828,96.7475,9795.0
2016-07-29 15:35:00,104.69,104.71,104.67,104.68,15369.0,96.7382,96.7567,96.7197,96.729,15369.0
2016-07-29 15:40:00,104.69,104.77,104.68,104.77,12418.0,96.7382,96.8122,96.729,96.8122,12418.0
2016-07-29 15:45:00,104.77,104.88,104.77,104.87,10610.0,96.8122,96.9138,96.8122,96.9046,10610.0
2016-07-29 15:50:00,104.86,104.87,104.82,104.82,20195.0,96.8953,96.9046,96.8584,96.8584,20195.0
2016-07-29 15:55:00,104.82,104.82,104.71,104.71,126277.0,96.8584,96.8584,96.7567,96.7567,126277.0
2016-08-01 09:30:00,104.69,104.84,104.69,104.76,25211.0,96.7382,96.8768,96.7382,96.8029,25211.0
2016-08-01 09:35:00,104.74,104.76,104.61,104.61,11273.0,96.7844,96.8029,96.6643,96.6643,11273.0
2016-08-01 09:40:00,104.61,104.67,104.57,104.67,8331.0,96.6643,96.7197,96.6273,96.7197,8331.0
2016-08-01 09:45:00,104.67,104.73,104.66,104.68,34496.0,96.7197,96.7752,96.7105,96.729,34496.0
2016-08-01 09:50:00,104.71,104.81,104.71,104.81,14113.0,96.7567,96.8491,96.7567,96.8491,14113.0
2016-08-01 09:55:00,104.8,104.82,104.73,104.82,125147.0,96.8399,96.8584,96.7752,96.8584,125147.0
2016-08-01 10:00:00,104.8,104.83,104.77,104.79,21264.0,96.8399,96.8676,96.8122,96.8306,21264.0
2016-08-01 10:05:00,104.78,104.93,104.77,104.91,11515.0,96.8214,96.96,96.8122,96.9415,11515.0
2016-08-01 10:10:00,104.9,104.92,104.84,104.87,14253.0,96.9323,96.9508,96.8768,96.9046,14253.0
2016-08-01 10:15:00,104.88,105.03,104.87,105.01,9624.0,96.9138,97.0524,96.9046,97.0339,9624.0
2016-08-01 10:20:00,105.01,105.02,104.97,105.0,6722.0,97.0339,97.0432,96.997,97.0247,6722.0
2016-08-01 10:25:00,104.99,105.08,104.99,105.03,6901.0,97.0154,97.0986,97.0154,97.0524,6901.0
2016-08-01 10:30:00,105.05,105.07,105.03,105.03,3900.0,97.0709,97.0894,97.0524,97.0524,3900.0
2016-08-01 10:35:00,105.02,105.04,104.94,104.95,59300.0,97.0432,97.0616,96.9692,96.9785,59300.0
2016-08-01 10:40:00,104.97,105.06,104.96,105.06,12929.0,96.997,97.0801,96.9877,97.0801,12929.0
2016-08-01 10:45:00,105.07,105.09,105.01,105.09,14118.0,97.0894,97.1078,97.0339,97.1078,14118.0
2016-08-01 10:50:00,105.11,105.12,105.07,105.07,5373.0,97.1263,97.1356,97.0894,97.0894,5373.0
2016-08-01 10:55:00,105.06,105.12,105.05,105.11,3032.0,97.0801,97.1356,97.0709,97.1263,3032.0
2016-08-01 11:00:00,105.09,105.11,105.06,105.11,7349.0,97.1078,97.1263,97.0801,97.1263,7349.0
2016-08-01 11:05:00,105.11,105.19,105.11,105.19,5588.0,97.1263,97.2003,97.1263,97.2003,5588.0
2016-08-01 11:10:00,105.2,105.26,105.19,105.25,23974.0,97.2095,97.2649,97.2003,97.2557,23974.0
2016-08-01 11:15:00,105.25,105.27,105.23,105.26,8613.0,97.2557,97.2742,97.2372,97.2649,8613.0
2016-08-01 11:20:00,105.27,105.28,105.24,105.25,8747.0,97.2742,97.2834,97.2465,97.2557,8747.0
2016-08-01 11:25:00,105.24,105.28,105.23,105.23,12400.0,97.2465,97.2834,97.2372,97.2372,12400.0
2016-08-01 11:30:00,105.22,105.27,105.2,105.22,13249.0,97.228,97.2742,97.2095,97.228,13249.0
2016-08-01 11:35:00,105.23,105.23,105.17,105.19,5430.0,97.2372,97.2372,97.1818,97.2003,5430.0
2016-08-01 11:40:00,105.19,105.21,105.18,105.2,8572.0,97.2003,97.2187,97.191,97.2095,8572.0
2016-08-01 11:45:00,105.18,105.2,105.16,105.19,9409.0,97.191,97.2095,97.1725,97.2003,9409.0
2016-08-01 11:50:00,105.17,105.17,105.05,105.06,13616.0,97.1818,97.1818,97.0709,97.0801,13616.0
2016-08-01 11:55:00,105.05,105.06,105.03,105.04,4368.0,97.0709,97.0801,97.0524,97.0616,4368.0
2016-08-01 12:00:00,105.04,105.05,105.0,105.0,3072.0,97.0616,97.0709,97.0247,97.0247,3072.0
2016-08-01 12:05:00,104.99,104.99,104.86,104.88,4721.0,97.0154,97.0154,96.8953,96.9138,4721.0
2016-08-01 12:10:00,104.87,104.88,104.74,104.74,23199.0,96.9046,96.9138,96.7844,96.7844,23199.0
2016-08-01 12:15:00,104.72,104.77,104.72,104.76,8067.0,96.766,96.8122,96.766,96.8029,8067.0
2016-08-01 12:20:00,104.75,104.75,104.68,104.7,15657.0,96.7937,96.7937,96.729,96.7475,15657.0
2016-08-01 12:25:00,104.7,104.76,104.67,104.76,5976.0,96.7475,96.8029,96.7197,96.8029,5976.0
2016-08-01 12:30:00,104.76,104.78,104.73,104.77,6466.0,96.8029,96.8214,96.7752,96.8122,6466.0
2016-08-01 12:35:00,104.79,104.86,104.78,104.86,10578.0,96.8306,96.8953,96.8214,96.8953,10578.0
2016-08-01 12:40:00,104.86,104.87,104.83,104.84,20486.0,96.8953,96.9046,96.8676,96.8768,20486.0
2016-08-01 12:45:00,104.83,104.87,104.8,104.84,6748.0,96.8676,96.9046,96.8399,96.8768,6748.0
2016-08-01 12:50:00,104.84,104.85,104.83,104.84,2107.0,96.8768,96.8861,96.8676,96.8768,2107.0
2016-08-01 12:55:00,104.83,104.83,104.79,104.81,4802.0,96.8676,96.8676,96.8306,96.8491,4802.0
2016-08-01 13:00:00,104.83,104.86,104.77,104.78,6078.0,96.8676,96.8953,96.8122,96.8214,6078.0
2016-08-01 13:05:00,104.78,104.84,104.76,104.82,9761.0,96.8214,96.8768,96.8029,96.8584,9761.0
2016-08-01 13:10:00,104.82,104.91,104.8,104.88,8580.0,96.8584,96.9415,96.8399,96.9138,8580.0
2016-08-01 13:15:00,104.89,104.91,104.88,104.89,12500.0,96.923,96.9415,96.9138,96.923,12500.0
2016-08-01 13:20:00,104.88,104.93,104.86,104.89,13503.0,96.9138,96.96,96.8953,96.923,13503.0
2016-08-01 13:25:00,104.92,104.92,104.86,104.91,12118.0,96.9508,96.9508,96.8953,96.9415,12118.0
2016-08-01 13:30:00,104.91,104.91,104.87,104.9,34160.0,96.9415,96.9415,96.9046,96.9323,34160.0
2016-08-01 13:35:00,104.9,104.94,104.89,104.9,3788.0,96.9323,96.9692,96.923,96.9323,3788.0
2016-08-01 13:40:00,104.89,104.89,104.81,104.84,18094.0,96.923,96.923,96.8491,96.8768,18094.0
2016-08-01 13:45:00,104.84,104.84,104.8,104.82,14383.0,96.8768,96.8768,96.8399,96.8584,14383.0
2016-08-01 13:50:00,104.81,104.83,104.76,104.77,8926.0,96.8491,96.8676,96.8029,96.8122,8926.0
2016-08-01 13:55:00,104.77,104.97,104.76,104.96,16298.0,96.8122,96.997,96.8029,96.9877,16298.0
2016-08-01 14:00:00,104.97,105.01,104.95,104.96,6764.0,96.997,97.0339,96.9785,96.9877,6764.0
2016-08-01 14:05:00,104.97,104.98,104.91,104.92,7170.0,96.997,97.0062,96.9415,96.9508,7170.0
2016-08-01 14:10:00,104.92,104.92,104.82,104.89,24577.0,96.9508,96.9508,96.8584,96.923,24577.0
2016-08-01 14:15:00,104.89,104.93,104.87,104.89,19368.0,96.923,96.96,96.9046,96.923,19368.0
2016-08-01 14:20:00,104.9,104.97,104.9,104.95,6100.0,96.9323,96.997,96.9323,96.9785,6100.0
2016-08-01 14:25:00,104.96,104.96,104.86,104.88,25609.0,96.9877,96.9877,96.8953,96.9138,25609.0
2016-08-01 14:30:00,104.88,104.94,104.86,104.89,370669.0,96.9138,96.9692,96.8953,96.923,370669.0
2016-08-01 14:35:00,104.89,104.96,104.89,104.93,9501.0,96.923,96.9877,96.923,96.96,9501.0
2016-08-01 14:40:00,104.91,104.93,104.87,104.92,12846.0,96.9415,96.96,96.9046,96.9508,12846.0
2016-08-01 14:45:00,104.92,104.99,104.92,104.98,14388.0,96.9508,97.0154,96.9508,97.0062,14388.0
2016-08-01 14:50:00,104.99,104.99,104.91,104.93,10060.0,97.0154,97.0154,96.9415,96.96,10060.0
2016-08-01 14:55:00,104.93,104.98,104.91,104.98,11263.0,96.96,97.0062,96.9415,97.0062,11263.0
2016-08-01 15:00:00,104.97,104.97,104.93,104.94,29421.0,96.997,96.997,96.96,96.9692,29421.0
2016-08-01 15:05:00,104.95,104.95,104.89,104.9,47863.0,96.9785,96.9785,96.923,96.9323,47863.0
2016-08-01 15:10:00,104.88,104.99,104.87,104.91,11360.0,96.9138,97.0154,96.9046,96.9415,11360.0
2016-08-01 15:15:00,104.89,104.92,104.82,104.84,175129.0,96.923,96.9508,96.8584,96.8768,175129.0
2016-08-01 15:20:00,104.85,104.85,104.77,104.81,25838.0,96.8861,96.8861,96.8122,96.8491,25838.0
2016-08-01 15:25:00,104.83,104.85,104.77,104.79,19432.0,96.8676,96.8861,96.8122,96.8306,19432.0
2016-08-01 15:30:00,104.79,104.89,104.78,104.86,31611.0,96.8306,96.923,96.8214,96.8953,31611.0
2016-08-01 15:35:00,104.86,104.92,104.84,104.92,74758.0,96.8953,96.9508,96.8768,96.9508,74758.0
2016-08-01 15:40:00,104.91,104.96,104.87,104.94,32679.0,96.9415,96.9877,96.9046,96.9692,32679.0
2016-08-01 15:45:00,104.94,105.01,104.94,104.96,53535.0,96.9692,97.0339,96.9692,96.9877,53535.0
2016-08-01 15:50:00,104.95,104.95,104.86,104.89,83975.0,96.9785,96.9785,96.8953,96.923,83975.0
2016-08-01 15:55:00,104.9,104.99,104.85,104.98,126504.0,96.9323,97.0154,96.8861,97.0062,126504.0
2016-08-02 09:30:00,104.87,104.91,104.72,104.89,16250.0,96.9046,96.9415,96.766,96.923,16250.0
2016-08-02 09:35:00,104.87,104.93,104.65,104.7,98106.0,96.9046,96.96,96.7013,96.7475,98106.0
2016-08-02 09:40:00,104.71,104.71,104.63,104.68,8570.0,96.7567,96.7567,96.6828,96.729,8570.0
2016-08-02 09:45:00,104.68,104.73,104.58,104.65,15535.0,96.729,96.7752,96.6366,96.7013,15535.0
2016-08-02 09:50:00,104.66,104.71,104.61,104.62,13465.0,96.7105,96.7567,96.6643,96.6735,13465.0
2016-08-02 09:55:00,104.63,104.71,104.59,104.67,14785.0,96.6828,96.7567,96.6458,96.7197,14785.0
2016-08-02 10:00:00,104.67,104.67,104.57,104.58,11806.0,96.7197,96.7197,96.6273,96.6366,11806.0
2016-08-02 10:05:00,104.58,104.58,104.47,104.49,16990.0,96.6366,96.6366,96.5349,96.5534,16990.0
2016-08-02 10:10:00,104.5,104.5,104.38,104.47,18257.0,96.5627,96.5627,96.4518,96.5349,18257.0
2016-08-02 10:15:00,104.47,104.47,104.29,104.3,42201.0,96.5349,96.5349,96.3686,96.3779,42201.0
2016-08-02 10:20:00,104.3,104.38,104.27,104.38,7506.0,96.3779,96.4518,96.3501,96.4518,7506.0
2016-08-02 10:25:00,104.36,104.37,104.31,104.36,23275.0,96.4333,96.4425,96.3871,96.4333,23275.0
2016-08-02 10:30:00,104.35,104.4,104.28,104.33,13607.0,96.4241,96.4703,96.3594,96.4056,13607.0
2016-08-02 10:35:00,104.32,104.35,104.29,104.31,12259.0,96.3963,96.4241,96.3686,96.3871,12259.0
2016-08-02 10:40:00,104.27,104.28,104.2,104.23,14401.0,96.3501,96.3594,96.2854,96.3132,14401.0
2016-08-02 10:45:00,104.22,104.22,104.1,104.1,27003.0,96.3039,96.3039,96.193,96.193,27003.0
2016-08-02 10:50:00,104.09,104.1,103.97,104.03,38754.0,96.1838,96.193,96.0729,96.1284,38754.0
2016-08-02 10:55:00,104.03,104.07,103.97,103.97,12928.0,96.1284,96.1653,96.0729,96.0729,12928.0
2016-08-02 11:00:00,103.99,104.05,103.99,104.0,15828.0,96.0914,96.1468,96.0914,96.1006,15828.0
2016-08-02 11:05:00,104.0,104.1,103.98,104.1,18922.0,96.1006,96.193,96.0822,96.193,18922.0
2016-08-02 11:10:00,104.1,104.1,104.06,104.1,25999.0,96.193,96.193,96.1561,96.193,25999.0
2016-08-02 11:15:00,104.09,104.12,104.07,104.08,35548.0,96.1838,96.2115,96.1653,96.1746,35548.0
2016-08-02 11:20:00,104.07,104.17,104.05,104.15,39163.0,96.1653,96.2577,96.1468,96.2392,39163.0
2016-08-02 11:25:00,104.15,104.17,104.11,104.11,18826.0,96.2392,96.2577,96.2023,96.2023,18826.0
2016-08-02 11:30:00,104.11,104.13,104.07,104.09,32001.0,96.2023,96.2208,96.1653,96.1838,32001.0
2016-08-02 11:35:00,104.08,104.1,104.04,104.06,25729.0,96.1746,96.193,96.1376,96.1561,25729.0
2016-08-02 11:40:00,104.08,104.09,104.04,104.09,8571.0,96.1746,96.1838,96.1376,96.1838,8571.0
2016-08-02 11:45:00,104.08,104.16,104.08,104.15,8588.0,96.1746,96.2485,96.1746,96.2392,8588.0
2016-08-02 11:50:00,104.15,104.17,104.08,104.09,10681.0,96.2392,96.2577,96.1746,96.1838,10681.0
2016-08-02 11:55:00,104.09,104.1,104.0,104.03,8509.0,96.1838,96.193,96.1006,96.1284,8509.0
2016-08-02 12:00:00,104.04,104.07,104.01,104.02,10355.0,96.1376,96.1653,96.1099,96.1191,10355.0
2016-08-02 12:05:00,104.01,104.05,103.95,104.05,412963.0,96.1099,96.1468,96.0544,96.1468,412963.0
2016-08-02 12:10:00,104.04,104.1,104.01,104.1,13142.0,96.1376,96.193,96.1099,96.193,13142.0
2016-08-02 12:15:00,104.11,104.14,104.06,104.11,7400.0,96.2023,96.23,96.1561,96.2023,7400.0
2016-08-02 12:20:00,104.12,104.15,104.11,104.13,13978.0,96.2115,96.2392,96.2023,96.2208,13978.0
2016-08-02 12:25:00,104.11,104.13,104.1,104.11,16538.0,96.2023,96.2208,96.193,96.2023,16538.0
2016-08-02 12:30:00,104.1,104.12,104.05,104.1,9474.0,96.193,96.2115,96.1468,96.193,9474.0
2016-08-02 12:35:00,104.11,104.12,104.06,104.08,15113.0,96.2023,96.2115,96.1561,96.1746,15113.0
2016-08-02 12:40:00,104.08,104.16,104.06,104.15,19035.0,96.1746,96.2485,96.1561,96.2392,19035.0
2016-08-02 12:45:00,104.15,104.17,104.12,104.14,6906.0,96.2392,96.2577,96.2115,96.23,6906.0
2016-08-02 12:50:00,104.13,104.15,104.07,104.07,11563.0,96.2208,96.2392,96.1653,96.1653,11563.0
2016-08-02 12:55:00,104.06,104.06,103.94,103.98,13552.0,96.1561,96.1561,96.0452,96.0822,13552.0
2016-08-02 13:00:00,104.0,104.0,103.91,103.91,13841.0,96.1006,96.1006,96.0175,96.0175,13841.0
2016-08-02 13:05:00,103.93,103.94,103.85,103.85,10781.0,96.036,96.0452,95.962,95.962,10781.0
2016-08-02 13:10:00,103.84,103.88,103.82,103.84,19304.0,95.9528,95.9898,95.9343,95.9528,19304.0
2016-08-02 13:15:00,103.83,103.89,103.83,103.88,9033.0,95.9436,95.999,95.9436,95.9898,9033.0
2016-08-02 13:20:00,103.9,103.91,103.88,103.91,12314.0,96.0082,96.0175,95.9898,96.0175,12314.0
2016-08-02 13:25:00,103.91,103.98,103.91,103.98,10490.0,96.0175,96.0822,96.0175,96.0822,10490.0
2016-08-02 13:30:00,103.99,103.99,103.95,103.96,5353.0,96.0914,96.0914,96.0544,96.0637,5353.0
2016-08-02 13:35:00,103.97,103.99,103.92,103.92,15305.0,96.0729,96.0914,96.0267,96.0267,15305.0
2016-08-02 13:40:00,103.92,103.94,103.88,103.93,13229.0,96.0267,96.0452,95.9898,96.036,13229.0
2016-08-02 13:45:00,103.94,104.01,103.94,103.99,7840.0,96.0452,96.1099,96.0452,96.0914,7840.0
2016-08-02 13:50:00,103.99,104.03,103.98,104.0,7497.0,96.0914,96.1284,96.0822,96.1006,7497.0
2016-08-02 13:55:00,104.0,104.0,103.97,103.97,11515.0,96.1006,96.1006,96.0729,96.0729,11515.0
2016-08-02 14:00:00,103.96,104.01,103.95,103.97,7888.0,96.0637,96.1099,96.0544,96.0729,7888.0
2016-08-02 14:05:00,103.97,104.12,103.96,104.11,41262.0,96.0729,96.2115,96.0637,96.2023,41262.0
2016-08-02 14:10:00,104.14,104.17,104.11,104.16,10848.0,96.23,96.2577,96.2023,96.2485,10848.0
2016-08-02 14:15:00,104.16,104.16,104.1,104.13,18855.0,96.2485,96.2485,96.193,96.2208,18855.0
2016-08-02 14:20:00,104.13,104.18,104.09,104.18,35167.0,96.2208,96.267,96.1838,96.267,35167.0
2016-08-02 14:25:00,104.18,104.22,104.18,104.19,13863.0,96.267,96.3039,96.267,96.2762,13863.0
2016-08-02 14:30:00,104.17,104.18,104.15,104.16,6140.0,96.2577,96.267,96.2392,96.2485,6140.0
2016-08-02 14:35:00,104.18,104.2,104.13,104.13,7234.0,96.267,96.2854,96.2208,96.2208,7234.0
2016-08-02 14:40:00,104.14,104.4,104.13,104.38,47968.0,96.23,96.4703,96.2208,96.4518,47968.0
2016-08-02 14:45:00,104.37,104.42,104.32,104.38,35174.0,96.4425,96.4887,96.3963,96.4518,35174.0
2016-08-02 14:50:00,104.38,104.39,104.28,104.31,49262.0,96.4518,96.461,96.3594,96.3871,49262.0
2016-08-02 14:55:00,104.29,104.31,104.25,104.26,18663.0,96.3686,96.3871,96.3316,96.3409,18663.0
2016-08-02 15:00:00,104.27,104.36,104.26,104.33,40007.0,96.3501,96.4333,96.3409,96.4056,40007.0
2016-08-02 15:05:00,104.34,104.34,104.28,104.31,10080.0,96.4148,96.4148,96.3594,96.3871,10080.0
2016-08-02 15:10:00,104.3,104.32,104.22,104.24,46710.0,96.3779,96.3963,96.3039,96.3224,46710.0
2016-08-02 15:15:00,104.22,104.25,104.21,104.23,10281.0,96.3039,96.3316,96.2947,96.3132,10281.0
2016-08-02 15:20:00,104.24,104.29,104.22,104.28,28519.0,96.3224,96.3686,96.3039,96.3594,28519.0
2016-08-02 15:25:00,104.27,104.31,104.24,104.26,25753.0,96.3501,96.3871,96.3224,96.3409,25753.0
2016-08-02 15:30:00,104.25,104.3,104.24,104.3,131699.0,96.3316,96.3779,96.3224,96.3779,131699.0
2016-08-02 15:35:00,104.3,104.38,104.28,104.36,66650.0,96.3779,96.4518,96.3594,96.4333,66650.0
2016-08-02 15:40:00,104.35,104.36,104.24,104.35,54110.0,96.4241,96.4333,96.3224,96.4241,54110.0
2016-08-02 15:45:00,104.35,104.41,104.32,104.33,35251.0,96.4241,96.4795,96.3963,96.4056,35251.0
2016-08-02 15:50:00,104.33,104.33,104.28,104.29,128961.0,96.4056,96.4056,96.3594,96.3686,128961.0
2016-08-02 15:55:00,104.29,104.31,104.24,104.27,255911.0,96.3686,96.3871,96.3224,96.3501,255911.0
2016-08-03 09:30:00,104.21,104.22,104.07,104.09,27259.0,96.2947,96.3039,96.1653,96.1838,27259.0
2016-08-03 09:35:00,104.08,104.17,104.04,104.16,2261.0,96.1746,96.2577,96.1376,96.2485,2261.0
2016-08-03 09:40:00,104.18,104.28,104.17,104.27,2711.0,96.267,96.3594,96.2577,96.3501,2711.0
2016-08-03 09:45:00,104.31,104.37,104.25,104.36,8213.0,96.3871,96.4425,96.3316,96.4333,8213.0
2016-08-03 09:50:00,104.33,104.35,104.26,104.27,6178.0,96.4056,96.4241,96.3409,96.3501,6178.0
2016-08-03 09:55:00,104.26,104.28,104.23,104.26,2662.0,96.3409,96.3594,96.3132,96.3409,2662.0
2016-08-03 10:00:00,104.27,104.31,104.23,104.29,20214.0,96.3501,96.3871,96.3132,96.3686,20214.0
2016-08-03 10:05:00,104.29,104.32,104.2,104.25,6742.0,96.3686,96.3963,96.2854,96.3316,6742.0
2016-08-03 10:10:00,104.23,104.36,104.23,104.36,2304.0,96.3132,96.4333,96.3132,96.4333,2304.0
2016-08-03 10:15:00,104.39,104.39,104.31,104.31,8398.0,96.461,96.461,96.3871,96.3871,8398.0
2016-08-03 10:20:00,104.32,104.34,104.28,104.29,3052.0,96.3963,96.4148,96.3594,96.3686,3052.0
2016-08-03 10:25:00,104.28,104.3,104.26,104.28,9900.0,96.3594,96.3779,96.3409,96.3594,9900.0
2016-08-03 10:30:00,104.27,104.35,104.21,104.33,15673.0,96.3501,96.4241,96.2947,96.4056,15673.0
2016-08-03 10:35:00,104.33,104.35,104.28,104.3,18072.0,96.4056,96.4241,96.3594,96.3779,18072.0
2016-08-03 10:40:00,104.32,104.38,104.32,104.34,10251.0,96.3963,96.4518,96.3963,96.4148,10251.0
2016-08-03 10:45:00,104.34,104.34,104.28,104.29,21208.0,96.4148,96.4148,96.3594,96.3686,21208.0
2016-08-03 10:50:00,104.32,104.36,104.24,104.26,9980.0,96.3963,96.4333,96.3224,96.3409,9980.0
2016-08-03 10:55:00,104.26,104.3,104.19,104.19,9282.0,96.3409,96.3779,96.2762,96.2762,9282.0
2016-08-03 11:00:00,104.24,104.25,104.19,104.22,9185.0,96.3224,96.3316,96.2762,96.3039,9185.0
2016-08-03 11:05:00,104.23,104.28,104.23,104.26,56446.0,96.3132,96.3594,96.3132,96.3409,56446.0
2016-08-03 11:10:00,104.25,104.3,104.25,104.29,14461.0,96.3316,96.3779,96.3316,96.3686,14461.0
2016-08-03 11:15:00,104.3,104.31,104.23,104.23,3101.0,96.3779,96.3871,96.3132,96.3132,3101.0
2016-08-03 11:20:00,104.25,104.33,104.25,104.29,4317.0,96.3316,96.4056,96.3316,96.3686,4317.0
2016-08-03 11:25:00,104.3,104.32,104.27,104.27,5301.0,96.3779,96.3963,96.3501,96.3501,5301.0
2016-08-03 11:30:00,104.27,104.3,104.26,104.28,3345.0,96.3501,96.3779,96.3409,96.3594,3345.0
2016-08-03 11:35:00,104.28,104.28,104.22,104.27,3884.0,96.3594,96.3594,96.3039,96.3501,3884.0
2016-08-03 11:40:00,104.25,104.26,104.2,104.21,6246.0,96.3316,96.3409,96.2854,96.2947,6246.0
2016-08-03 11:45:00,104.22,104.23,104.18,104.23,5055.0,96.3039,96.3132,96.267,96.3132,5055.0
2016-08-03 11:50:00,104.23,104.3,104.22,104.3,6540.0,96.3132,96.3779,96.3039,96.3779,6540.0
2016-08-03 11:55:00,104.3,104.31,104.28,104.3,2650.0,96.3779,96.3871,96.3594,96.3779,2650.0
2016-08-03 12:00:00,104.31,104.31,104.27,104.3,7427.0,96.3871,96.3871,96.3501,96.3779,7427.0
2016-08-03 12:05:00,104.29,104.29,104.27,104.27,1577.0,96.3686,96.3686,96.3501,96.3501,1577.0
2016-08-03 12:10:00,104.28,104.29,104.25,104.26,5993.0,96.3594,96.3686,96.3316,96.3409,5993.0
2016-08-03 12:15:00,104.28,104.29,104.27,104.27,11872.0,96.3594,96.3686,96.3501,96.3501,11872.0
2016-08-03 12:20:00,104.28,104.28,104.22,104.25,8583.0,96.3594,96.3594,96.3039,96.3316,8583.0
2016-08-03 12:25:00,104.26,104.27,104.22,104.23,2692.0,96.3409,96.3501,96.3039,96.3132,2692.0
2016-08-03 12:30:00,104.25,104.25,104.22,104.24,1899.0,96.3316,96.3316,96.3039,96.3224,1899.0
2016-08-03 12:35:00,104.25,104.3,104.23,104.3,2191.0,96.3316,96.3779,96.3132,96.3779,2191.0
2016-08-03 12:40:00,104.31,104.35,104.31,104.35,1999.0,96.3871,96.4241,96.3871,96.4241,1999.0
2016-08-03 12:45:00,104.35,104.36,104.31,104.32,1594.0,96.4241,96.4333,96.3871,96.3963,1594.0
2016-08-03 12:50:00,104.3,104.33,104.3,104.3,7838.0,96.3779,96.4056,96.3779,96.3779,7838.0
2016-08-03 12:55:00,104.3,104.33,104.3,104.32,2108.0,96.3779,96.4056,96.3779,96.3963,2108.0
2016-08-03 13:00:00,104.31,104.31,104.3,104.3,1443.0,96.3871,96.3871,96.3779,96.3779,1443.0
2016-08-03 13:05:00,104.3,104.33,104.3,104.33,1790.0,96.3779,96.4056,96.3779,96.4056,1790.0
2016-08-03 13:10:00,104.32,104.36,104.31,104.35,1570.0,96.3963,96.4333,96.3871,96.4241,1570.0
2016-08-03 13:15:00,104.36,104.37,104.32,104.33,3980.0,96.4333,96.4425,96.3963,96.4056,3980.0
2016-08-03 13:20:00,104.33,104.35,104.32,104.33,4770.0,96.4056,96.4241,96.3963,96.4056,4770.0
2016-08-03 13:25:00,104.34,104.36,104.33,104.36,4305.0,96.4148,96.4333,96.4056,96.4333,4305.0
2016-08-03 13:30:00,104.35,104.37,104.35,104.35,8073.0,96.4241,96.4425,96.4241,96.4241,8073.0
2016-08-03 13:35:00,104.36,104.37,104.33,104.33,6750.0,96.4333,96.4425,96.4056,96.4056,6750.0
2016-08-03 13:40:00,104.34,104.35,104.31,104.32,8223.0,96.4148,96.4241,96.3871,96.3963,8223.0
2016-08-03 13:45:00,104.31,104.32,104.29,104.32,5681.0,96.3871,96.3963,96.3686,96.3963,5681.0
2016-08-03 13:50:00,104.31,104.32,104.26,104.27,3325.0,96.3871,96.3963,96.3409,96.3501,3325.0
2016-08-03 13:55:00,104.27,104.31,104.26,104.3,4428.0,96.3501,96.3871,96.3409,96.3779,4428.0
2016-08-03 14:00:00,104.3,104.32,104.29,104.31,3200.0,96.3779,96.3963,96.3686,96.3871,3200.0
2016-08-03 14:05:00,104.3,104.33,104.29,104.32,1314.0,96.3779,96.4056,96.3686,96.3963,1314.0
2016-08-03 14:10:00,104.32,104.34,104.28,104.28,1878.0,96.3963,96.4148,96.3594,96.3594,1878.0
2016-08-03 14:15:00,104.28,104.32,104.24,104.24,34827.0,96.3594,96.3963,96.3224,96.3224,34827.0
2016-08-03 14:20:00,104.25,104.3,104.24,104.27,8764.0,96.3316,96.3779,96.3224,96.3501,8764.0
2016-08-03 14:25:00,104.27,104.28,104.22,104.22,16962.0,96.3501,96.3594,96.3039,96.3039,16962.0
2016-08-03 14:30:00,104.21,104.26,104.19,104.25,11373.0,96.2947,96.3409,96.2762,96.3316,11373.0
2016-08-03 14:35:00,104.28,104.28,104.24,104.26,6296.0,96.3594,96.3594,96.3224,96.3409,6296.0
2016-08-03 14:40:00,104.26,104.28,104.25,104.28,9014.0,96.3409,96.3594,96.3316,96.3594,9014.0
2016-08-03 14:45:00,104.28,104.29,104.25,104.27,15522.0,96.3594,96.3686,96.3316,96.3501,15522.0
2016-08-03 14:50:00,104.31,104.32,104.28,104.3,22640.0,96.3871,96.3963,96.3594,96.3779,22640.0
2016-08-03 14:55:00,104.31,104.32,104.29,104.3,3268.0,96.3871,96.3963,96.3686,96.3779,3268.0
2016-08-03 15:00:00,104.3,104.32,104.28,104.3,8158.0,96.3779,96.3963,96.3594,96.3779,8158.0
2016-08-03 15:05:00,104.3,104.34,104.28,104.33,17692.0,96.3779,96.4148,96.3594,96.4056,17692.0
2016-08-03 15:10:00,104.34,104.35,104.31,104.34,7506.0,96.4148,96.4241,96.3871,96.4148,7506.0
2016-08-03 15:15:00,104.34,104.36,104.33,104.35,2518.0,96.4148,96.4333,96.4056,96.4241,2518.0
2016-08-03 15:20:00,104.34,104.38,104.32,104.37,16706.0,96.4148,96.4518,96.3963,96.4425,16706.0
2016-08-03 15:25:00,104.38,104.43,104.38,104.41,27228.0,96.4518,96.498,96.4518,96.4795,27228.0
2016-08-03 15:30:00,104.42,104.43,104.38,104.4,19186.0,96.4887,96.498,96.4518,96.4703,19186.0
2016-08-03 15:35:00,104.4,104.4,104.37,104.39,8116.0,96.4703,96.4703,96.4425,96.461,8116.0
2016-08-03 15:40:00,104.38,104.39,104.34,104.35,9423.0,96.4518,96.461,96.4148,96.4241,9423.0
2016-08-03 15:45:00,104.36,104.43,104.36,104.43,31194.0,96.4333,96.498,96.4333,96.498,31194.0
2016-08-03 15:50:00,104.45,104.46,104.41,104.43,30805.0,96.5165,96.5257,96.4795,96.498,30805.0
2016-08-03 15:55:00,104.43,104.48,104.42,104.46,224388.0,96.498,96.5442,96.4887,96.5257,224388.0
2016-08-04 09:30:00,104.47,104.57,104.46,104.53,51757.0,96.5349,96.6273,96.5257,96.5904,51757.0
2016-08-04 09:35:00,104.55,104.62,104.54,104.61,18049.0,96.6089,96.6735,96.5996,96.6643,18049.0
2016-08-04 09:40:00,104.65,104.68,104.61,104.67,28150.0,96.7013,96.729,96.6643,96.7197,28150.0
2016-08-04 09:45:00,104.68,104.7,104.62,104.68,9342.0,96.729,96.7475,96.6735,96.729,9342.0
2016-08-04 09:50:00,104.71,104.71,104.63,104.64,14443.0,96.7567,96.7567,96.6828,96.692,14443.0
2016-08-04 09:55:00,104.62,104.64,104.43,104.43,13806.0,96.6735,96.692,96.498,96.498,13806.0
2016-08-04 10:00:00,104.46,104.48,104.41,104.44,9768.0,96.5257,96.5442,96.4795,96.5072,9768.0
2016-08-04 10:05:00,104.45,104.46,104.29,104.32,24681.0,96.5165,96.5257,96.3686,96.3963,24681.0
2016-08-04 10:10:00,104.3,104.36,104.29,104.36,4668.0,96.3779,96.4333,96.3686,96.4333,4668.0
2016-08-04 10:15:00,104.36,104.44,104.36,104.43,2759.0,96.4333,96.5072,96.4333,96.498,2759.0
2016-08-04 10:20:00,104.42,104.43,104.39,104.43,9074.0,96.4887,96.498,96.461,96.498,9074.0
2016-08-04 10:25:00,104.45,104.48,104.42,104.44,6073.0,96.5165,96.5442,96.4887,96.5072,6073.0
2016-08-04 10:30:00,104.47,104.52,104.46,104.5,5567.0,96.5349,96.5811,96.5257,96.5627,5567.0
2016-08-04 10:35:00,104.51,104.62,104.5,104.6,5044.0,96.5719,96.6735,96.5627,96.6551,5044.0
2016-08-04 10:40:00,104.62,104.66,104.59,104.65,6934.0,96.6735,96.7105,96.6458,96.7013,6934.0
2016-08-04 10:45:00,104.65,104.65,104.58,104.61,34434.0,96.7013,96.7013,96.6366,96.6643,34434.0
2016-08-04 10:50:00,104.61,104.67,104.6,104.63,13756.0,96.6643,96.7197,96.6551,96.6828,13756.0
2016-08-04 10:55:00,104.63,104.73,104.63,104.73,7508.0,96.6828,96.7752,96.6828,96.7752,7508.0
2016-08-04 11:00:00,104.7,104.72,104.68,104.71,6485.0,96.7475,96.766,96.729,96.7567,6485.0
2016-08-04 11:05:00,104.71,104.72,104.65,104.69,10702.0,96.7567,96.766,96.7013,96.7382,10702.0
2016-08-04 11:10:00,104.68,104.68,104.57,104.6,10049.0,96.729,96.729,96.6273,96.6551,10049.0
2016-08-04 11:15:00,104.58,104.61,104.56,104.6,4709.0,96.6366,96.6643,96.6181,96.6551,4709.0
2016-08-04 11:20:00,104.6,104.64,104.56,104.57,6167.0,96.6551,96.692,96.6181,96.6273,6167.0
2016-08-04 11:25:00,104.57,104.61,104.55,104.57,7392.0,96.6273,96.6643,96.6089,96.6273,7392.0
2016-08-04 11:30:00,104.6,104.64,104.58,104.64,5218.0,96.6551,96.692,96.6366,96.692,5218.0
2016-08-04 11:35:00,104.62,104.67,104.62,104.66,6087.0,96.6735,96.7197,96.6735,96.7105,6087.0
2016-08-04 11:40:00,104.67,104.68,104.64,104.67,7823.0,96.7197,96.729,96.692,96.7197,7823.0
2016-08-04 11:45:00,104.65,104.65,104.63,104.64,5480.0,96.7013,96.7013,96.6828,96.692,5480.0
2016-08-04 11:50:00,104.63,104.65,104.63,104.63,7475.0,96.6828,96.7013,96.6828,96.6828,7475.0
2016-08-04 11:55:00,104.64,104.72,104.63,104.71,6648.0,96.692,96.766,96.6828,96.7567,6648.0
2016-08-04 12:00:00,104.7,104.75,104.7,104.74,2832.0,96.7475,96.7937,96.7475,96.7844,2832.0
2016-08-04 12:05:00,104.74,104.79,104.74,104.77,11060.0,96.7844,96.8306,96.7844,96.8122,11060.0
2016-08-04 12:10:00,104.77,104.77,104.74,104.75,8822.0,96.8122,96.8122,96.7844,96.7937,8822.0
2016-08-04 12:15:00,104.75,104.75,104.7,104.7,13527.0,96.7937,96.7937,96.7475,96.7475,13527.0
2016-08-04 12:20:00,104.71,104.75,104.7,104.75,3064.0,96.7567,96.7937,96.7475,96.7937,3064.0
2016-08-04 12:25:00,104.75,104.76,104.72,104.73,8710.0,96.7937,96.8029,96.766,96.7752,8710.0
2016-08-04 12:30:00,104.71,104.72,104.68,104.72,3594.0,96.7567,96.766,96.729,96.766,3594.0
2016-08-04 12:35:00,104.71,104.72,104.69,104.69,29607.0,96.7567,96.766,96.7382,96.7382,29607.0
2016-08-04 12:40:00,104.68,104.7,104.67,104.69,5736.0,96.729,96.7475,96.7197,96.7382,5736.0
2016-08-04 12:45:00,104.69,104.72,104.69,104.71,3233.0,96.7382,96.766,96.7382,96.7567,3233.0
2016-08-04 12:50:00,104.72,104.73,104.7,104.7,3684.0,96.766,96.7752,96.7475,96.7475,3684.0
2016-08-04 12:55:00,104.7,104.71,104.63,104.63,7730.0,96.7475,96.7567,96.6828,96.6828,7730.0
2016-08-04 13:00:00,104.64,104.64,104.61,104.62,2861.0,96.692,96.692,96.6643,96.6735,2861.0
2016-08-04 13:05:00,104.6,104.62,104.59,104.61,5398.0,96.6551,96.6735,96.6458,96.6643,5398.0
2016-08-04 13:10:00,104.6,104.61,104.56,104.56,26304.0,96.6551,96.6643,96.6181,96.6181,26304.0
2016-08-04 13:15:00,104.54,104.59,104.53,104.59,4175.0,96.5996,96.6458,96.5904,96.6458,4175.0
2016-08-04 13:20:00,104.6,104.63,104.56,104.56,4619.0,96.6551,96.6828,96.6181,96.6181,4619.0
2016-08-04 13:25:00,104.57,104.6,104.54,104.6,21147.0,96.6273,96.6551,96.5996,96.6551,21147.0
2016-08-04 13:30:00,104.61,104.61,104.57,104.59,10596.0,96.6643,96.6643,96.6273,96.6458,10596.0
2016-08-04 13:35:00,104.59,104.61,104.57,104.6,9956.0,96.6458,96.6643,96.6273,96.6551,9956.0
2016-08-04 13:40:00,104.61,104.63,104.6,104.62,6174.0,96.6643,96.6828,96.6551,96.6735,6174.0
2016-08-04 13:45:00,104.63,104.64,104.61,104.63,3104.0,96.6828,96.692,96.6643,96.6828,3104.0
2016-08-04 13:50:00,104.62,104.63,104.61,104.61,9229.0,96.6735,96.6828,96.6643,96.6643,9229.0
2016-08-04 13:55:00,104.61,104.64,104.6,104.63,2012.0,96.6643,96.692,96.6551,96.6828,2012.0
2016-08-04 14:00:00,104.62,104.67,104.62,104.67,6173.0,96.6735,96.7197,96.6735,96.7197,6173.0
2016-08-04 14:05:00,104.69,104.69,104.65,104.65,1230.0,96.7382,96.7382,96.7013,96.7013,1230.0
2016-08-04 14:10:00,104.66,104.66,104.6,104.61,3918.0,96.7105,96.7105,96.6551,96.6643,3918.0
2016-08-04 14:15:00,104.6,104.6,104.51,104.52,18242.0,96.6551,96.6551,96.5719,96.5811,18242.0
2016-08-04 14:20:00,104.51,104.56,104.51,104.55,3450.0,96.5719,96.6181,96.5719,96.6089,3450.0
2016-08-04 14:25:00,104.55,104.58,104.54,104.55,4566.0,96.6089,96.6366,96.5996,96.6089,4566.0
2016-08-04 14:30:00,104.56,104.57,104.53,104.55,3267.0,96.6181,96.6273,96.5904,96.6089,3267.0
2016-08-04 14:35:00,104.55,104.57,104.53,104.54,20204.0,96.6089,96.6273,96.5904,96.5996,20204.0
2016-08-04 14:40:00,104.54,104.59,104.52,104.59,7589.0,96.5996,96.6458,96.5811,96.6458,7589.0
2016-08-04 14:45:00,104.58,104.61,104.58,104.59,22101.0,96.6366,96.6643,96.6366,96.6458,22101.0
2016-08-04 14:50:00,104.58,104.6,104.57,104.6,3025.0,96.6366,96.6551,96.6273,96.6551,3025.0
2016-08-04 14:55:00,104.59,104.62,104.59,104.62,21753.0,96.6458,96.6735,96.6458,96.6735,21753.0
2016-08-04 15:00:00,104.61,104.61,104.55,104.57,7262.0,96.6643,96.6643,96.6089,96.6273,7262.0
2016-08-04 15:05:00,104.6,104.61,104.59,104.61,4065.0,96.6551,96.6643,96.6458,96.6643,4065.0
2016-08-04 15:10:00,104.6,104.61,104.57,104.58,5691.0,96.6551,96.6643,96.6273,96.6366,5691.0
2016-08-04 15:15:00,104.59,104.6,104.58,104.59,15492.0,96.6458,96.6551,96.6366,96.6458,15492.0
2016-08-04 15:20:00,104.6,104.61,104.56,104.56,21133.0,96.6551,96.6643,96.6181,96.6181,21133.0
2016-08-04 15:25:00,104.56,104.61,104.55,104.6,15994.0,96.6181,96.6643,96.6089,96.6551,15994.0
2016-08-04 15:30:00,104.61,104.63,104.61,104.62,9004.0,96.6643,96.6828,96.6643,96.6735,9004.0
2016-08-04 15:35:00,104.62,104.69,104.61,104.68,8968.0,96.6735,96.7382,96.6643,96.729,8968.0
2016-08-04 15:40:00,104.68,104.7,104.65,104.65,9845.0,96.729,96.7475,96.7013,96.7013,9845.0
2016-08-04 15:45:00,104.66,104.69,104.64,104.67,18306.0,96.7105,96.7382,96.692,96.7197,18306.0
2016-08-04 15:50:00,104.67,104.67,104.64,104.65,29762.0,96.7197,96.7197,96.692,96.7013,29762.0
2016-08-04 15:55:00,104.66,104.66,104.59,104.62,84851.0,96.7105,96.7105,96.6458,96.6735,84851.0
2016-08-05 09:30:00,104.86,104.93,104.62,104.9,17537.0,96.8953,96.96,96.6735,96.9323,17537.0
2016-08-05 09:35:00,104.95,105.0,104.9,105.0,7526.0,96.9785,97.0247,96.9323,97.0247,7526.0
2016-08-05 09:40:00,105.04,105.1,105.01,105.07,4156.0,97.0616,97.1171,97.0339,97.0894,4156.0
2016-08-05 09:45:00,105.09,105.1,105.03,105.09,10423.0,97.1078,97.1171,97.0524,97.1078,10423.0
2016-08-05 09:50:00,105.09,105.16,105.09,105.11,4080.0,97.1078,97.1725,97.1078,97.1263,4080.0
2016-08-05 09:55:00,105.12,105.15,105.11,105.15,7245.0,97.1356,97.1633,97.1263,97.1633,7245.0
2016-08-05 10:00:00,105.16,105.19,105.15,105.17,5892.0,97.1725,97.2003,97.1633,97.1818,5892.0
2016-08-05 10:05:00,105.18,105.24,105.15,105.15,17306.0,97.191,97.2465,97.1633,97.1633,17306.0
2016-08-05 10:10:00,105.17,105.19,105.13,105.14,3549.0,97.1818,97.2003,97.1448,97.154,3549.0
2016-08-05 10:15:00,105.15,105.23,105.14,105.15,6917.0,97.1633,97.2372,97.154,97.1633,6917.0
2016-08-05 10:20:00,105.18,105.18,105.14,105.14,4078.0,97.191,97.191,97.154,97.154,4078.0
2016-08-05 10:25:00,105.13,105.15,105.12,105.13,7329.0,97.1448,97.1633,97.1356,97.1448,7329.0
2016-08-05 10:30:00,105.15,105.16,105.12,105.15,4992.0,97.1633,97.1725,97.1356,97.1633,4992.0
2016-08-05 10:35:00,105.17,105.2,105.15,105.15,3223.0,97.1818,97.2095,97.1633,97.1633,3223.0
2016-08-05 10:40:00,105.15,105.2,105.15,105.19,6592.0,97.1633,97.2095,97.1633,97.2003,6592.0
2016-08-05 10:45:00,105.19,105.19,105.15,105.15,34889.0,97.2003,97.2003,97.1633,97.1633,34889.0
2016-08-05 10:50:00,105.17,105.21,105.17,105.21,6212.0,97.1818,97.2187,97.1818,97.2187,6212.0
2016-08-05 10:55:00,105.22,105.24,105.18,105.22,5688.0,97.228,97.2465,97.191,97.228,5688.0
2016-08-05 11:00:00,105.21,105.27,105.21,105.25,6809.0,97.2187,97.2742,97.2187,97.2557,6809.0
2016-08-05 11:05:00,105.26,105.28,105.23,105.23,10997.0,97.2649,97.2834,97.2372,97.2372,10997.0
2016-08-05 11:10:00,105.22,105.22,105.19,105.21,5554.0,97.228,97.228,97.2003,97.2187,5554.0
2016-08-05 11:15:00,105.21,105.22,105.15,105.2,13404.0,97.2187,97.228,97.1633,97.2095,13404.0
2016-08-05 11:20:00,105.17,105.21,105.17,105.2,11394.0,97.1818,97.2187,97.1818,97.2095,11394.0
2016-08-05 11:25:00,105.21,105.23,105.2,105.22,16062.0,97.2187,97.2372,97.2095,97.228,16062.0
2016-08-05 11:30:00,105.22,105.25,105.22,105.24,3023.0,97.228,97.2557,97.228,97.2465,3023.0
2016-08-05 11:35:00,105.25,105.27,105.24,105.25,6688.0,97.2557,97.2742,97.2465,97.2557,6688.0
2016-08-05 11:40:00,105.24,105.25,105.21,105.21,11364.0,97.2465,97.2557,97.2187,97.2187,11364.0
2016-08-05 11:45:00,105.2,105.25,105.2,105.23,2401.0,97.2095,97.2557,97.2095,97.2372,2401.0
2016-08-05 11:50:00,105.24,105.25,105.2,105.22,8382.0,97.2465,97.2557,97.2095,97.228,8382.0
2016-08-05 11:55:00,105.21,105.22,105.18,105.19,7596.0,97.2187,97.228,97.191,97.2003,7596.0
2016-08-05 12:00:00,105.2,105.21,105.18,105.19,2132.0,97.2095,97.2187,97.191,97.2003,2132.0
2016-08-05 12:05:00,105.2,105.23,105.19,105.23,7538.0,97.2095,97.2372,97.2003,97.2372,7538.0
2016-08-05 12:10:00,105.23,105.26,105.22,105.25,10635.0,97.2372,97.2649,97.228,97.2557,10635.0
2016-08-05 12:15:00,105.24,105.25,105.23,105.24,18418.0,97.2465,97.2557,97.2372,97.2465,18418.0
2016-08-05 12:20:00,105.22,105.23,105.21,105.23,4174.0,97.228,97.2372,97.2187,97.2372,4174.0
2016-08-05 12:25:00,105.24,105.24,105.22,105.24,3608.0,97.2465,97.2465,97.228,97.2465,3608.0
2016-08-05 12:30:00,105.25,105.26,105.22,105.26,26462.0,97.2557,97.2649,97.228,97.2649,26462.0
2016-08-05 12:35:00,105.25,105.27,105.24,105.26,7920.0,97.2557,97.2742,97.2465,97.2649,7920.0
2016-08-05 12:40:00,105.25,105.26,105.24,105.26,7013.0,97.2557,97.2649,97.2465,97.2649,7013.0
2016-08-05 12:45:00,105.26,105.27,105.24,105.26,7169.0,97.2649,97.2742,97.2465,97.2649,7169.0
2016-08-05 12:50:00,105.25,105.26,105.24,105.24,7554.0,97.2557,97.2649,97.2465,97.2465,7554.0
2016-08-05 12:55:00,105.23,105.25,105.22,105.22,23729.0,97.2372,97.2557,97.228,97.228,23729.0
2016-08-05 13:00:00,105.22,105.24,105.21,105.23,32994.0,97.228,97.2465,97.2187,97.2372,32994.0
2016-08-05 13:05:00,105.24,105.24,105.21,105.21,4046.0,97.2465,97.2465,97.2187,97.2187,4046.0
2016-08-05 13:10:00,105.21,105.23,105.21,105.22,8198.0,97.2187,97.2372,97.2187,97.228,8198.0
2016-08-05 13:15:00,105.23,105.24,105.21,105.23,3929.0,97.2372,97.2465,97.2187,97.2372,3929.0
2016-08-05 13:20:00,105.23,105.23,105.2,105.22,2911.0,97.2372,97.2372,97.2095,97.228,2911.0
2016-08-05 13:25:00,105.22,105.23,105.18,105.19,3930.0,97.228,97.2372,97.191,97.2003,3930.0
2016-08-05 13:30:00,105.19,105.21,105.19,105.19,5654.0,97.2003,97.2187,97.2003,97.2003,5654.0
2016-08-05 13:35:00,105.18,105.21,105.18,105.2,9102.0,97.191,97.2187,97.191,97.2095,9102.0
2016-08-05 13:40:00,105.19,105.24,105.19,105.23,6505.0,97.2003,97.2465,97.2003,97.2372,6505.0
2016-08-05 13:45:00,105.24,105.25,105.22,105.23,28675.0,97.2465,97.2557,97.228,97.2372,28675.0
2016-08-05 13:50:00,105.24,105.25,105.23,105.24,4765.0,97.2465,97.2557,97.2372,97.2465,4765.0
2016-08-05 13:55:00,105.23,105.25,105.22,105.25,4535.0,97.2372,97.2557,97.228,97.2557,4535.0
2016-08-05 14:00:00,105.23,105.25,105.21,105.23,155702.0,97.2372,97.2557,97.2187,97.2372,155702.0
2016-08-05 14:05:00,105.23,105.23,105.21,105.23,6942.0,97.2372,97.2372,97.2187,97.2372,6942.0
2016-08-05 14:10:00,105.23,105.23,105.21,105.21,8994.0,97.2372,97.2372,97.2187,97.2187,8994.0
2016-08-05 14:15:00,105.2,105.21,105.19,105.2,4013.0,97.2095,97.2187,97.2003,97.2095,4013.0
2016-08-05 14:20:00,105.2,105.21,105.19,105.2,3069.0,97.2095,97.2187,97.2003,97.2095,3069.0
2016-08-05 14:25:00,105.19,105.19,105.16,105.16,4538.0,97.2003,97.2003,97.1725,97.1725,4538.0
2016-08-05 14:30:00,105.17,105.2,105.17,105.18,5371.0,97.1818,97.2095,97.1818,97.191,5371.0
2016-08-05 14:35:00,105.19,105.19,105.17,105.18,4658.0,97.2003,97.2003,97.1818,97.191,4658.0
2016-08-05 14:40:00,105.17,105.17,105.11,105.13,23835.0,97.1818,97.1818,97.1263,97.1448,23835.0
2016-08-05 14:45:00,105.13,105.14,105.11,105.12,24651.0,97.1448,97.154,97.1263,97.1356,24651.0
2016-08-05 14:50:00,105.11,105.14,105.1,105.14,41805.0,97.1263,97.154,97.1171,97.154,41805.0
2016-08-05 14:55:00,105.13,105.16,105.09,105.14,2204071.0,97.1448,97.1725,97.1078,97.154,2204071.0
2016-08-05 15:00:00,105.15,105.18,105.14,105.17,8115.0,97.1633,97.191,97.154,97.1818,8115.0
2016-08-05 15:05:00,105.17,105.22,105.17,105.19,45350.0,97.1818,97.228,97.1818,97.2003,45350.0
2016-08-05 15:10:00,105.19,105.21,105.19,105.2,22389.0,97.2003,97.2187,97.2003,97.2095,22389.0
2016-08-05 15:15:00,105.23,105.25,105.22,105.22,7797.0,97.2372,97.2557,97.228,97.228,7797.0
2016-08-05 15:20:00,105.22,105.22,105.15,105.17,8253.0,97.228,97.228,97.1633,97.1818,8253.0
2016-08-05 15:25:00,105.16,105.21,105.15,105.2,31489.0,97.1725,97.2187,97.1633,97.2095,31489.0
2016-08-05 15:30:00,105.18,105.2,105.17,105.2,21137.0,97.191,97.2095,97.1818,97.2095,21137.0
2016-08-05 15:35:00,105.2,105.21,105.17,105.19,44675.0,97.2095,97.2187,97.1818,97.2003,44675.0
2016-08-05 15:40:00,105.2,105.21,105.19,105.2,5384.0,97.2095,97.2187,97.2003,97.2095,5384.0
2016-08-05 15:45:00,105.21,105.21,105.13,105.13,12715.0,97.2187,97.2187,97.1448,97.1448,12715.0
2016-08-05 15:50:00,105.14,105.19,105.14,105.15,12221.0,97.154,97.2003,97.154,97.1633,12221.0
2016-08-05 15:55:00,105.16,105.19,105.15,105.18,44999.0,97.1725,97.2003,97.1633,97.191,44999.0
2016-08-08 09:30:00,105.26,105.26,105.19,105.22,31602.0,97.2649,97.2649,97.2003,97.228,31602.0
2016-08-08 09:35:00,105.22,105.26,105.16,105.18,14015.0,97.228,97.2649,97.1725,97.191,14015.0
2016-08-08 09:40:00,105.19,105.23,105.14,105.2,4949.0,97.2003,97.2372,97.154,97.2095,4949.0
2016-08-08 09:45:00,105.18,105.19,105.11,105.13,12643.0,97.191,97.2003,97.1263,97.1448,12643.0
2016-08-08 09:50:00,105.13,105.13,105.01,105.02,3400.0,97.1448,97.1448,97.0339,97.0432,3400.0
2016-08-08 09:55:00,105.03,105.08,105.01,105.01,3872.0,97.0524,97.0986,97.0339,97.0339,3872.0
2016-08-08 10:00:00,105.03,105.04,104.99,105.0,4175.0,97.0524,97.0616,97.0154,97.0247,4175.0
2016-08-08 10:05:00,105.0,105.07,105.0,105.04,6994.0,97.0247,97.0894,97.0247,97.0616,6994.0
2016-08-08 10:10:00,105.03,105.04,104.99,105.01,7443.0,97.0524,97.0616,97.0154,97.0339,7443.0
2016-08-08 10:15:00,105.01,105.01,104.93,104.93,4643.0,97.0339,97.0339,96.96,96.96,4643.0
2016-08-08 10:20:00,104.92,104.92,104.84,104.86,6510.0,96.9508,96.9508,96.8768,96.8953,6510.0
2016-08-08 10:25:00,104.87,104.89,104.86,104.87,5090.0,96.9046,96.923,96.8953,96.9046,5090.0
2016-08-08 10:30:00,104.87,104.93,104.87,104.92,12551.0,96.9046,96.96,96.9046,96.9508,12551.0
2016-08-08 10:35:00,104.94,104.95,104.9,104.93,6612.0,96.9692,96.9785,96.9323,96.96,6612.0
2016-08-08 10:40:00,104.93,104.98,104.92,104.96,8249.0,96.96,97.0062,96.9508,96.9877,8249.0
2016-08-08 10:45:00,104.95,104.97,104.89,104.89,4177.0,96.9785,96.997,96.923,96.923,4177.0
2016-08-08 10:50:00,104.9,104.95,104.88,104.95,17409.0,96.9323,96.9785,96.9138,96.9785,17409.0
2016-08-08 10:55:00,104.96,104.97,104.93,104.96,9165.0,96.9877,96.997,96.96,96.9877,9165.0
2016-08-08 11:00:00,104.97,104.98,104.95,104.97,3343.0,96.997,97.0062,96.9785,96.997,3343.0
2016-08-08 11:05:00,104.97,105.03,104.96,105.01,15092.0,96.997,97.0524,96.9877,97.0339,15092.0
2016-08-08 11:10:00,105.0,105.0,104.93,104.95,5396.0,97.0247,97.0247,96.96,96.9785,5396.0
2016-08-08 11:15:00,104.94,104.94,104.91,104.92,3886.0,96.9692,96.9692,96.9415,96.9508,3886.0
2016-08-08 11:20:00,104.94,104.95,104.9,104.92,5893.0,96.9692,96.9785,96.9323,96.9508,5893.0
2016-08-08 11:25:00,104.92,104.97,104.91,104.97,11292.0,96.9508,96.997,96.9415,96.997,11292.0
2016-08-08 11:30:00,104.97,105.01,104.96,104.98,20116.0,96.997,97.0339,96.9877,97.0062,20116.0
2016-08-08 11:35:00,104.98,105.02,104.96,105.02,7907.0,97.0062,97.0432,96.9877,97.0432,7907.0
2016-08-08 11:40:00,105.02,105.02,104.98,104.99,7604.0,97.0432,97.0432,97.0062,97.0154,7604.0
2016-08-08 11:45:00,105.01,105.01,104.97,104.97,6829.0,97.0339,97.0339,96.997,96.997,6829.0
2016-08-08 11:50:00,104.98,105.01,104.98,104.98,7373.0,97.0062,97.0339,97.0062,97.0062,7373.0
2016-08-08 11:55:00,104.97,104.97,104.94,104.96,5524.0,96.997,96.997,96.9692,96.9877,5524.0
2016-08-08 12:00:00,104.94,104.96,104.94,104.95,2959.0,96.9692,96.9877,96.9692,96.9785,2959.0
2016-08-08 12:05:00,104.95,104.95,104.93,104.93,3849.0,96.9785,96.9785,96.96,96.96,3849.0
2016-08-08 12:10:00,104.94,104.94,104.9,104.9,3307.0,96.9692,96.9692,96.9323,96.9323,3307.0
2016-08-08 12:15:00,104.9,104.94,104.9,104.93,1525.0,96.9323,96.9692,96.9323,96.96,1525.0
2016-08-08 12:20:00,104.93,104.95,104.93,104.94,4478.0,96.96,96.9785,96.96,96.9692,4478.0
2016-08-08 12:25:00,104.94,104.96,104.94,104.94,5727.0,96.9692,96.9877,96.9692,96.9692,5727.0
2016-08-08 12:30:00,104.94,104.96,104.92,104.95,6264.0,96.9692,96.9877,96.9508,96.9785,6264.0
2016-08-08 12:35:00,104.96,104.97,104.94,104.95,2377.0,96.9877,96.997,96.9692,96.9785,2377.0
2016-08-08 12:40:00,104.95,104.95,104.87,104.88,3977.0,96.9785,96.9785,96.9046,96.9138,3977.0
2016-08-08 12:45:00,104.88,104.92,104.87,104.92,6196.0,96.9138,96.9508,96.9046,96.9508,6196.0
2016-08-08 12:50:00,104.92,104.93,104.9,104.9,2618.0,96.9508,96.96,96.9323,96.9323,2618.0
2016-08-08 12:55:00,104.91,104.93,104.9,104.92,2400.0,96.9415,96.96,96.9323,96.9508,2400.0
2016-08-08 13:00:00,104.93,104.93,104.88,104.9,6317.0,96.96,96.96,96.9138,96.9323,6317.0
2016-08-08 13:05:00,104.9,104.91,104.87,104.91,4101.0,96.9323,96.9415,96.9046,96.9415,4101.0
2016-08-08 13:10:00,104.91,104.91,104.88,104.88,1160.0,96.9415,96.9415,96.9138,96.9138,1160.0
2016-08-08 13:15:00,104.9,104.93,104.89,104.93,952.0,96.9323,96.96,96.923,96.96,952.0
2016-08-08 13:20:00,104.92,104.94,104.9,104.93,8861.0,96.9508,96.9692,96.9323,96.96,8861.0
2016-08-08 13:25:00,104.93,104.94,104.92,104.94,6180.0,96.96,96.9692,96.9508,96.9692,6180.0
2016-08-08 13:30:00,104.94,104.96,104.92,104.93,19274.0,96.9692,96.9877,96.9508,96.96,19274.0
2016-08-08 13:35:00,104.91,104.93,104.89,104.91,13386.0,96.9415,96.96,96.923,96.9415,13386.0
2016-08-08 13:40:00,104.91,104.93,104.91,104.91,11872.0,96.9415,96.96,96.9415,96.9415,11872.0
2016-08-08 13:45:00,104.91,104.94,104.9,104.92,15679.0,96.9415,96.9692,96.9323,96.9508,15679.0
2016-08-08 13:50:00,104.91,104.92,104.9,104.91,4021.0,96.9415,96.9508,96.9323,96.9415,4021.0
2016-08-08 13:55:00,104.91,104.93,104.9,104.93,4094.0,96.9415,96.96,96.9323,96.96,4094.0
2016-08-08 14:00:00,104.92,104.93,104.89,104.9,10653.0,96.9508,96.96,96.923,96.9323,10653.0
2016-08-08 14:05:00,104.9,104.91,104.89,104.89,4222.0,96.9323,96.9415,96.923,96.923,4222.0
2016-08-08 14:10:00,104.89,104.91,104.88,104.88,4158.0,96.923,96.9415,96.9138,96.9138,4158.0
2016-08-08 14:15:00,104.88,104.89,104.81,104.84,14991.0,96.9138,96.923,96.8491,96.8768,14991.0
2016-08-08 14:20:00,104.83,104.83,104.78,104.8,6766.0,96.8676,96.8676,96.8214,96.8399,6766.0
2016-08-08 14:25:00,104.81,104.83,104.78,104.81,27289.0,96.8491,96.8676,96.8214,96.8491,27289.0
2016-08-08 14:30:00,104.81,104.85,104.8,104.85,7346.0,96.8491,96.8861,96.8399,96.8861,7346.0
2016-08-08 14:35:00,104.84,104.85,104.83,104.85,3057.0,96.8768,96.8861,96.8676,96.8861,3057.0
2016-08-08 14:40:00,104.84,104.84,104.83,104.84,5798.0,96.8768,96.8768,96.8676,96.8768,5798.0
2016-08-08 14:45:00,104.84,104.9,104.84,104.87,6164.0,96.8768,96.9323,96.8768,96.9046,6164.0
2016-08-08 14:50:00,104.88,104.89,104.86,104.87,4100.0,96.9138,96.923,96.8953,96.9046,4100.0
2016-08-08 14:55:00,104.87,104.89,104.85,104.85,5893.0,96.9046,96.923,96.8861,96.8861,5893.0
2016-08-08 15:00:00,104.86,104.86,104.83,104.86,11136.0,96.8953,96.8953,96.8676,96.8953,11136.0
2016-08-08 15:05:00,104.85,104.86,104.83,104.85,4768.0,96.8861,96.8953,96.8676,96.8861,4768.0
2016-08-08 15:10:00,104.86,104.88,104.86,104.86,10138.0,96.8953,96.9138,96.8953,96.8953,10138.0
2016-08-08 15:15:00,104.87,104.88,104.85,104.86,16891.0,96.9046,96.9138,96.8861,96.8953,16891.0
2016-08-08 15:20:00,104.86,104.87,104.85,104.86,8435.0,96.8953,96.9046,96.8861,96.8953,8435.0
2016-08-08 15:25:00,104.86,104.88,104.85,104.88,6442.0,96.8953,96.9138,96.8861,96.9138,6442.0
2016-08-08 15:30:00,104.87,104.91,104.87,104.89,13475.0,96.9046,96.9415,96.9046,96.923,13475.0
2016-08-08 15:35:00,104.89,104.9,104.88,104.89,9955.0,96.923,96.9323,96.9138,96.923,9955.0
2016-08-08 15:40:00,104.89,104.9,104.88,104.89,2149.0,96.923,96.9323,96.9138,96.923,2149.0
2016-08-08 15:45:00,104.89,104.95,104.89,104.94,30246.0,96.923,96.9785,96.923,96.9692,30246.0
2016-08-08 15:50:00,104.94,104.95,104.92,104.94,20319.0,96.9692,96.9785,96.9508,96.9692,20319.0
2016-08-08 15:55:00,104.94,104.98,104.9,104.97,94738.0,96.9692,97.0062,96.9323,96.997,94738.0
2016-08-09 09:30:00,104.99,105.07,104.98,105.06,96954.0,97.0154,97.0894,97.0062,97.0801,96954.0
2016-08-09 09:35:00,105.08,105.11,105.04,105.09,12827.0,97.0986,97.1263,97.0616,97.1078,12827.0
2016-08-09 09:40:00,105.1,105.12,105.06,105.09,14122.0,97.1171,97.1356,97.0801,97.1078,14122.0
2016-08-09 09:45:00,105.11,105.16,105.09,105.16,12626.0,97.1263,97.1725,97.1078,97.1725,12626.0
2016-08-09 09:50:00,105.17,105.19,105.16,105.19,4615.0,97.1818,97.2003,97.1725,97.2003,4615.0
2016-08-09 09:55:00,105.2,105.22,105.17,105.19,10017.0,97.2095,97.228,97.1818,97.2003,10017.0
2016-08-09 10:00:00,105.19,105.22,105.11,105.22,14317.0,97.2003,97.228,97.1263,97.228,14317.0
2016-08-09 10:05:00,105.2,105.2,105.16,105.18,3026.0,97.2095,97.2095,97.1725,97.191,3026.0
2016-08-09 10:10:00,105.24,105.28,105.24,105.27,4230.0,97.2465,97.2834,97.2465,97.2742,4230.0
2016-08-09 10:15:00,105.28,105.34,105.28,105.32,5693.0,97.2834,97.3389,97.2834,97.3204,5693.0
2016-08-09 10:20:00,105.32,105.34,105.28,105.31,3699.0,97.3204,97.3389,97.2834,97.3111,3699.0
2016-08-09 10:25:00,105.31,105.34,105.31,105.32,3223.0,97.3111,97.3389,97.3111,97.3204,3223.0
2016-08-09 10:30:00,105.33,105.33,105.28,105.32,9221.0,97.3296,97.3296,97.2834,97.3204,9221.0
2016-08-09 10:35:00,105.31,105.36,105.3,105.34,10250.0,97.3111,97.3573,97.3019,97.3389,10250.0
2016-08-09 10:40:00,105.34,105.37,105.31,105.36,30914.0,97.3389,97.3666,97.3111,97.3573,30914.0
2016-08-09 10:45:00,105.36,105.4,105.35,105.39,46588.0,97.3573,97.3943,97.3481,97.3851,46588.0
2016-08-09 10:50:00,105.38,105.38,105.33,105.33,2434.0,97.3758,97.3758,97.3296,97.3296,2434.0
2016-08-09 10:55:00,105.32,105.37,105.32,105.33,27942.0,97.3204,97.3666,97.3204,97.3296,27942.0
2016-08-09 11:00:00,105.33,105.35,105.31,105.35,72787.0,97.3296,97.3481,97.3111,97.3481,72787.0
2016-08-09 11:05:00,105.35,105.39,105.34,105.35,16057.0,97.3481,97.3851,97.3389,97.3481,16057.0
2016-08-09 11:10:00,105.36,105.4,105.35,105.39,18641.0,97.3573,97.3943,97.3481,97.3851,18641.0
2016-08-09 11:15:00,105.39,105.41,105.39,105.4,162685.0,97.3851,97.4035,97.3851,97.3943,162685.0
2016-08-09 11:20:00,105.4,105.44,105.4,105.43,183846.0,97.3943,97.4313,97.3943,97.422,183846.0
2016-08-09 11:25:00,105.4,105.41,105.36,105.38,13381.0,97.3943,97.4035,97.3573,97.3758,13381.0
2016-08-09 11:30:00,105.38,105.4,105.34,105.36,14474.0,97.3758,97.3943,97.3389,97.3573,14474.0
2016-08-09 11:35:00,105.36,105.36,105.34,105.34,5763.0,97.3573,97.3573,97.3389,97.3389,5763.0
2016-08-09 11:40:00,105.35,105.38,105.35,105.38,195661.0,97.3481,97.3758,97.3481,97.3758,195661.0
2016-08-09 11:45:00,105.38,105.41,105.37,105.4,173141.0,97.3758,97.4035,97.3666,97.3943,173141.0
2016-08-09 11:50:00,105.39,105.4,105.38,105.39,6382.0,97.3851,97.3943,97.3758,97.3851,6382.0
2016-08-09 11:55:00,105.39,105.41,105.38,105.4,18283.0,97.3851,97.4035,97.3758,97.3943,18283.0
2016-08-09 12:00:00,105.39,105.4,105.38,105.4,16230.0,97.3851,97.3943,97.3758,97.3943,16230.0
2016-08-09 12:05:00,105.41,105.44,105.4,105.42,4229.0,97.4035,97.4313,97.3943,97.4128,4229.0
2016-08-09 12:10:00,105.43,105.44,105.41,105.41,11066.0,97.422,97.4313,97.4035,97.4035,11066.0
2016-08-09 12:15:00,105.41,105.42,105.36,105.37,71653.0,97.4035,97.4128,97.3573,97.3666,71653.0
2016-08-09 12:20:00,105.36,105.36,105.23,105.26,10736.0,97.3573,97.3573,97.2372,97.2649,10736.0
2016-08-09 12:25:00,105.24,105.27,105.24,105.27,2158.0,97.2465,97.2742,97.2465,97.2742,2158.0
2016-08-09 12:30:00,105.26,105.26,105.2,105.21,148654.0,97.2649,97.2649,97.2095,97.2187,148654.0
2016-08-09 12:35:00,105.21,105.25,105.21,105.24,195626.0,97.2187,97.2557,97.2187,97.2465,195626.0
2016-08-09 12:40:00,105.24,105.25,105.23,105.24,14442.0,97.2465,97.2557,97.2372,97.2465,14442.0
2016-08-09 12:45:00,105.24,105.26,105.23,105.24,10170.0,97.2465,97.2649,97.2372,97.2465,10170.0
2016-08-09 12:50:00,105.24,105.24,105.22,105.23,12393.0,97.2465,97.2465,97.228,97.2372,12393.0
2016-08-09 12:55:00,105.24,105.24,105.22,105.23,2962.0,97.2465,97.2465,97.228,97.2372,2962.0
2016-08-09 13:00:00,105.23,105.26,105.23,105.25,6131.0,97.2372,97.2649,97.2372,97.2557,6131.0
2016-08-09 13:05:00,105.26,105.27,105.25,105.25,1250.0,97.2649,97.2742,97.2557,97.2557,1250.0
2016-08-09 13:10:00,105.25,105.25,105.23,105.24,16420.0,97.2557,97.2557,97.2372,97.2465,16420.0
2016-08-09 13:15:00,105.23,105.28,105.23,105.25,3442.0,97.2372,97.2834,97.2372,97.2557,3442.0
2016-08-09 13:20:00,105.28,105.28,105.26,105.26,6761.0,97.2834,97.2834,97.2649,97.2649,6761.0
2016-08-09 13:25:00,105.24,105.25,105.2,105.22,12574.0,97.2465,97.2557,97.2095,97.228,12574.0
2016-08-09 13:30:00,105.22,105.24,105.22,105.23,14044.0,97.228,97.2465,97.228,97.2372,14044.0
2016-08-09 13:35:00,105.24,105.26,105.2,105.2,14775.0,97.2465,97.2649,97.2095,97.2095,14775.0
2016-08-09 13:40:00,105.21,105.21,105.14,105.14,5054.0,97.2187,97.2187,97.154,97.154,5054.0
2016-08-09 13:45:00,105.14,105.16,105.13,105.16,3205.0,97.154,97.1725,97.1448,97.1725,3205.0
2016-08-09 13:50:00,105.16,105.17,105.12,105.13,7732.0,97.1725,97.1818,97.1356,97.1448,7732.0
2016-08-09 13:55:00,105.12,105.18,105.12,105.16,9657.0,97.1356,97.191,97.1356,97.1725,9657.0
2016-08-09 14:00:00,105.17,105.19,105.15,105.16,5050.0,97.1818,97.2003,97.1633,97.1725,5050.0
2016-08-09 14:05:00,105.15,105.17,105.12,105.15,38882.0,97.1633,97.1818,97.1356,97.1633,38882.0
2016-08-09 14:10:00,105.15,105.17,105.14,105.15,6599.0,97.1633,97.1818,97.154,97.1633,6599.0
2016-08-09 14:15:00,105.15,105.19,105.14,105.19,3622.0,97.1633,97.2003,97.154,97.2003,3622.0
2016-08-09 14:20:00,105.18,105.19,105.14,105.15,3124.0,97.191,97.2003,97.154,97.1633,3124.0
2016-08-09 14:25:00,105.16,105.17,105.13,105.13,2682.0,97.1725,97.1818,97.1448,97.1448,2682.0
2016-08-09 14:30:00,105.11,105.11,105.04,105.07,6388.0,97.1263,97.1263,97.0616,97.0894,6388.0
2016-08-09 14:35:00,105.02,105.06,105.02,105.05,7371.0,97.0432,97.0801,97.0432,97.0709,7371.0
2016-08-09 14:40:00,105.04,105.07,105.02,105.06,8884.0,97.0616,97.0894,97.0432,97.0801,8884.0
2016-08-09 14:45:00,105.07,105.07,105.05,105.06,5167.0,97.0894,97.0894,97.0709,97.0801,5167.0
2016-08-09 14:50:00,105.08,105.1,105.07,105.1,14862.0,97.0986,97.1171,97.0894,97.1171,14862.0
2016-08-09 14:55:00,105.11,105.13,105.1,105.11,14036.0,97.1263,97.1448,97.1171,97.1263,14036.0
2016-08-09 15:00:00,105.13,105.14,105.09,105.1,6226.0,97.1448,97.154,97.1078,97.1171,6226.0
2016-08-09 15:05:00,105.1,105.12,105.09,105.12,6450.0,97.1171,97.1356,97.1078,97.1356,6450.0
2016-08-09 15:10:00,105.13,105.14,105.08,105.09,7038.0,97.1448,97.154,97.0986,97.1078,7038.0
2016-08-09 15:15:00,105.09,105.11,105.06,105.09,8605.0,97.1078,97.1263,97.0801,97.1078,8605.0
2016-08-09 15:20:00,105.09,105.14,105.09,105.13,22424.0,97.1078,97.154,97.1078,97.1448,22424.0
2016-08-09 15:25:00,105.13,105.16,105.13,105.16,5931.0,97.1448,97.1725,97.1448,97.1725,5931.0
2016-08-09 15:30:00,105.16,105.16,105.12,105.14,14224.0,97.1725,97.1725,97.1356,97.154,14224.0
2016-08-09 15:35:00,105.14,105.15,105.12,105.15,12082.0,97.154,97.1633,97.1356,97.1633,12082.0
2016-08-09 15:40:00,105.15,105.16,105.11,105.14,27302.0,97.1633,97.1725,97.1263,97.154,27302.0
2016-08-09 15:45:00,105.14,105.17,105.1,105.15,41789.0,97.154,97.1818,97.1171,97.1633,41789.0
2016-08-09 15:50:00,105.15,105.15,105.12,105.15,44788.0,97.1633,97.1633,97.1356,97.1633,44788.0
2016-08-09 15:55:00,105.15,105.16,105.1,105.12,140416.0,97.1633,97.1725,97.1171,97.1356,140416.0
2016-08-10 09:30:00,105.16,105.22,105.13,105.13,39717.0,97.1725,97.228,97.1448,97.1448,39717.0
2016-08-10 09:35:00,105.16,105.16,105.09,105.16,4412.0,97.1725,97.1725,97.1078,97.1725,4412.0
2016-08-10 09:40:00,105.15,105.15,105.05,105.12,5435.0,97.1633,97.1633,97.0709,97.1356,5435.0
2016-08-10 09:45:00,105.1,105.13,105.08,105.13,9394.0,97.1171,97.1448,97.0986,97.1448,9394.0
2016-08-10 09:50:00,105.11,105.12,105.07,105.12,7102.0,97.1263,97.1356,97.0894,97.1356,7102.0
2016-08-10 09:55:00,105.13,105.18,105.02,105.02,4115.0,97.1448,97.191,97.0432,97.0432,4115.0
2016-08-10 10:00:00,105.02,105.1,105.02,105.08,15827.0,97.0432,97.1171,97.0432,97.0986,15827.0
2016-08-10 10:05:00,105.08,105.15,105.06,105.15,11708.0,97.0986,97.1633,97.0801,97.1633,11708.0
2016-08-10 10:10:00,105.16,105.16,105.1,105.11,5397.0,97.1725,97.1725,97.1171,97.1263,5397.0
2016-08-10 10:15:00,105.12,105.13,105.09,105.11,3862.0,97.1356,97.1448,97.1078,97.1263,3862.0
2016-08-10 10:20:00,105.17,105.22,105.17,105.19,5985.0,97.1818,97.228,97.1818,97.2003,5985.0
2016-08-10 10:25:00,105.18,105.19,105.14,105.15,4278.0,97.191,97.2003,97.154,97.1633,4278.0
2016-08-10 10:30:00,105.18,105.18,105.1,105.11,4855.0,97.191,97.191,97.1171,97.1263,4855.0
2016-08-10 10:35:00,105.13,105.18,105.11,105.11,3077.0,97.1448,97.191,97.1263,97.1263,3077.0
2016-08-10 10:40:00,105.1,105.13,105.1,105.13,9133.0,97.1171,97.1448,97.1171,97.1448,9133.0
2016-08-10 10:45:00,105.15,105.17,105.12,105.15,7496.0,97.1633,97.1818,97.1356,97.1633,7496.0
2016-08-10 10:50:00,105.15,105.16,105.14,105.15,6307.0,97.1633,97.1725,97.154,97.1633,6307.0
2016-08-10 10:55:00,105.14,105.15,105.08,105.13,12323.0,97.154,97.1633,97.0986,97.1448,12323.0
2016-08-10 11:00:00,105.15,105.19,105.15,105.18,7627.0,97.1633,97.2003,97.1633,97.191,7627.0
2016-08-10 11:05:00,105.19,105.19,105.13,105.14,13294.0,97.2003,97.2003,97.1448,97.154,13294.0
2016-08-10 11:10:00,105.1,105.1,105.02,105.03,16836.0,97.1171,97.1171,97.0432,97.0524,16836.0
2016-08-10 11:15:00,105.01,105.02,104.86,104.86,7293.0,97.0339,97.0432,96.8953,96.8953,7293.0
2016-08-10 11:20:00,104.85,104.87,104.85,104.85,5730.0,96.8861,96.9046,96.8861,96.8861,5730.0
2016-08-10 11:25:00,104.86,104.9,104.85,104.87,4701.0,96.8953,96.9323,96.8861,96.9046,4701.0
2016-08-10 11:30:00,104.87,104.88,104.81,104.82,3698.0,96.9046,96.9138,96.8491,96.8584,3698.0
2016-08-10 11:35:00,104.83,104.87,104.81,104.86,5866.0,96.8676,96.9046,96.8491,96.8953,5866.0
2016-08-10 11:40:00,104.87,104.87,104.84,104.86,3315.0,96.9046,96.9046,96.8768,96.8953,3315.0
2016-08-10 11:45:00,104.86,104.87,104.82,104.86,7406.0,96.8953,96.9046,96.8584,96.8953,7406.0
2016-08-10 11:50:00,104.86,104.9,104.86,104.89,27924.0,96.8953,96.9323,96.8953,96.923,27924.0
2016-08-10 11:55:00,104.89,104.9,104.87,104.88,29269.0,96.923,96.9323,96.9046,96.9138,29269.0
2016-08-10 12:00:00,104.88,104.91,104.85,104.91,79513.0,96.9138,96.9415,96.8861,96.9415,79513.0
2016-08-10 12:05:00,104.93,105.0,104.92,105.0,210950.0,96.96,97.0247,96.9508,97.0247,210950.0
2016-08-10 12:10:00,105.0,105.0,104.97,104.97,7712.0,97.0247,97.0247,96.997,96.997,7712.0
2016-08-10 12:15:00,104.97,104.99,104.97,104.99,7225.0,96.997,97.0154,96.997,97.0154,7225.0
2016-08-10 12:20:00,105.0,105.02,104.96,104.97,11455.0,97.0247,97.0432,96.9877,96.997,11455.0
2016-08-10 12:25:00,104.99,105.01,104.98,104.99,3376.0,97.0154,97.0339,97.0062,97.0154,3376.0
2016-08-10 12:30:00,104.99,105.0,104.98,104.98,3569.0,97.0154,97.0247,97.0062,97.0062,3569.0
2016-08-10 12:35:00,104.99,105.02,104.99,105.02,2717.0,97.0154,97.0432,97.0154,97.0432,2717.0
2016-08-10 12:40:00,105.01,105.01,104.99,104.99,1430.0,97.0339,97.0339,97.0154,97.0154,1430.0
2016-08-10 12:45:00,105.0,105.04,104.99,105.03,9167.0,97.0247,97.0616,97.0154,97.0524,9167.0
2016-08-10 12:50:00,105.02,105.06,105.02,105.06,2051.0,97.0432,97.0801,97.0432,97.0801,2051.0
2016-08-10 12:55:00,105.05,105.07,105.05,105.07,2234.0,97.0709,97.0894,97.0709,97.0894,2234.0
2016-08-10 13:00:00,105.07,105.08,105.06,105.08,2140.0,97.0894,97.0986,97.0801,97.0986,2140.0
2016-08-10 13:05:00,105.07,105.07,105.05,105.05,1833.0,97.0894,97.0894,97.0709,97.0709,1833.0
2016-08-10 13:10:00,105.06,105.06,105.03,105.04,5318.0,97.0801,97.0801,97.0524,97.0616,5318.0
2016-08-10 13:15:00,105.03,105.03,104.97,104.98,6413.0,97.0524,97.0524,96.997,97.0062,6413.0
2016-08-10 13:20:00,104.97,104.99,104.97,104.99,3296.0,96.997,97.0154,96.997,97.0154,3296.0
2016-08-10 13:25:00,104.99,105.02,104.98,105.0,30031.0,97.0154,97.0432,97.0062,97.0247,30031.0
2016-08-10 13:30:00,105.01,105.01,104.95,104.97,3706.0,97.0339,97.0339,96.9785,96.997,3706.0
2016-08-10 13:35:00,104.97,105.02,104.97,105.0,4107.0,96.997,97.0432,96.997,97.0247,4107.0
2016-08-10 13:40:00,105.0,105.06,105.0,105.03,5281.0,97.0247,97.0801,97.0247,97.0524,5281.0
2016-08-10 13:45:00,105.05,105.06,105.03,105.03,3947.0,97.0709,97.0801,97.0524,97.0524,3947.0
2016-08-10 13:50:00,105.02,105.03,105.02,105.03,15835.0,97.0432,97.0524,97.0432,97.0524,15835.0
2016-08-10 13:55:00,105.02,105.04,104.97,104.98,17370.0,97.0432,97.0616,96.997,97.0062,17370.0
2016-08-10 14:00:00,104.97,105.03,104.96,105.02,9068.0,96.997,97.0524,96.9877,97.0432,9068.0
2016-08-10 14:05:00,105.01,105.04,104.96,104.96,34721.0,97.0339,97.0616,96.9877,96.9877,34721.0
2016-08-10 14:10:00,104.97,105.0,104.92,104.93,22453.0,96.997,97.0247,96.9508,96.96,22453.0
2016-08-10 14:15:00,104.93,104.95,104.87,104.87,13022.0,96.96,96.9785,96.9046,96.9046,13022.0
2016-08-10 14:20:00,104.88,104.91,104.86,104.91,14966.0,96.9138,96.9415,96.8953,96.9415,14966.0
2016-08-10 14:25:00,104.9,104.91,104.83,104.86,9630.0,96.9323,96.9415,96.8676,96.8953,9630.0
2016-08-10 14:30:00,104.86,104.87,104.84,104.84,11864.0,96.8953,96.9046,96.8768,96.8768,11864.0
2016-08-10 14:35:00,104.84,104.87,104.82,104.85,20748.0,96.8768,96.9046,96.8584,96.8861,20748.0
2016-08-10 14:40:00,104.85,104.88,104.83,104.84,19962.0,96.8861,96.9138,96.8676,96.8768,19962.0
2016-08-10 14:45:00,104.84,104.89,104.83,104.89,32659.0,96.8768,96.923,96.8676,96.923,32659.0
2016-08-10 14:50:00,104.88,104.91,104.87,104.87,11596.0,96.9138,96.9415,96.9046,96.9046,11596.0
2016-08-10 14:55:00,104.87,104.89,104.86,104.89,9714.0,96.9046,96.923,96.8953,96.923,9714.0
2016-08-10 15:00:00,104.88,104.88,104.85,104.87,5834.0,96.9138,96.9138,96.8861,96.9046,5834.0
2016-08-10 15:05:00,104.87,104.94,104.87,104.93,5283.0,96.9046,96.9692,96.9046,96.96,5283.0
2016-08-10 15:10:00,104.94,104.96,104.93,104.95,12877.0,96.9692,96.9877,96.96,96.9785,12877.0
2016-08-10 15:15:00,104.98,105.01,104.97,105.01,13203.0,97.0062,97.0339,96.997,97.0339,13203.0
2016-08-10 15:20:00,104.99,105.06,104.99,105.04,5243.0,97.0154,97.0801,97.0154,97.0616,5243.0
2016-08-10 15:25:00,105.04,105.04,105.0,105.01,4102.0,97.0616,97.0616,97.0247,97.0339,4102.0
2016-08-10 15:30:00,105.01,105.03,105.0,105.03,10958.0,97.0339,97.0524,97.0247,97.0524,10958.0
2016-08-10 15:35:00,105.01,105.02,104.95,104.96,4123.0,97.0339,97.0432,96.9785,96.9877,4123.0
2016-08-10 15:40:00,104.96,104.99,104.89,104.89,9276.0,96.9877,97.0154,96.923,96.923,9276.0
2016-08-10 15:45:00,104.9,104.94,104.89,104.9,8534.0,96.9323,96.9692,96.923,96.9323,8534.0
2016-08-10 15:50:00,104.9,104.93,104.87,104.93,37615.0,96.9323,96.96,96.9046,96.96,37615.0
2016-08-10 15:55:00,104.94,105.01,104.92,105.01,235920.0,96.9692,97.0339,96.9508,97.0339,235920.0
2016-08-11 09:30:00,105.29,105.49,105.29,105.45,29385.0,97.2927,97.4775,97.2927,97.4405,29385.0
2016-08-11 09:35:00,105.44,105.53,105.44,105.47,20513.0,97.4313,97.5144,97.4313,97.459,20513.0
2016-08-11 09:40:00,105.51,105.51,105.39,105.41,6374.0,97.4959,97.4959,97.3851,97.4035,6374.0
2016-08-11 09:45:00,105.43,105.48,105.38,105.4,230220.0,97.422,97.4682,97.3758,97.3943,230220.0
2016-08-11 09:50:00,105.39,105.45,105.38,105.43,18441.0,97.3851,97.4405,97.3758,97.422,18441.0
2016-08-11 09:55:00,105.41,105.42,105.29,105.29,12369.0,97.4035,97.4128,97.2927,97.2927,12369.0
2016-08-11 10:00:00,105.29,105.3,105.26,105.28,6840.0,97.2927,97.3019,97.2649,97.2834,6840.0
2016-08-11 10:05:00,105.28,105.31,105.17,105.17,8520.0,97.2834,97.3111,97.1818,97.1818,8520.0
2016-08-11 10:10:00,105.2,105.2,105.12,105.16,5660.0,97.2095,97.2095,97.1356,97.1725,5660.0
2016-08-11 10:15:00,105.16,105.21,105.15,105.21,14446.0,97.1725,97.2187,97.1633,97.2187,14446.0
2016-08-11 10:20:00,105.21,105.25,105.19,105.23,200893.0,97.2187,97.2557,97.2003,97.2372,200893.0
2016-08-11 10:25:00,105.23,105.25,105.23,105.24,10768.0,97.2372,97.2557,97.2372,97.2465,10768.0
2016-08-11 10:30:00,105.25,105.29,105.25,105.27,13875.0,97.2557,97.2927,97.2557,97.2742,13875.0
2016-08-11 10:35:00,105.28,105.4,105.28,105.39,19893.0,97.2834,97.3943,97.2834,97.3851,19893.0
2016-08-11 10:40:00,105.39,105.42,105.37,105.42,12699.0,97.3851,97.4128,97.3666,97.4128,12699.0
2016-08-11 10:45:00,105.42,105.45,105.4,105.42,7070.0,97.4128,97.4405,97.3943,97.4128,7070.0
2016-08-11 10:50:00,105.44,105.44,105.37,105.39,8480.0,97.4313,97.4313,97.3666,97.3851,8480.0
2016-08-11 10:55:00,105.39,105.4,105.35,105.38,14400.0,97.3851,97.3943,97.3481,97.3758,14400.0
2016-08-11 11:00:00,105.38,105.4,105.36,105.37,10967.0,97.3758,97.3943,97.3573,97.3666,10967.0
2016-08-11 11:05:00,105.37,105.41,105.36,105.41,2581.0,97.3666,97.4035,97.3573,97.4035,2581.0
2016-08-11 11:10:00,105.43,105.44,105.36,105.37,7938.0,97.422,97.4313,97.3573,97.3666,7938.0
2016-08-11 11:15:00,105.37,105.38,105.35,105.37,4114.0,97.3666,97.3758,97.3481,97.3666,4114.0
2016-08-11 11:20:00,105.36,105.39,105.35,105.36,19135.0,97.3573,97.3851,97.3481,97.3573,19135.0
2016-08-11 11:25:00,105.37,105.4,105.36,105.39,12293.0,97.3666,97.3943,97.3573,97.3851,12293.0
2016-08-11 11:30:00,105.39,105.47,105.39,105.46,7110.0,97.3851,97.459,97.3851,97.4497,7110.0
2016-08-11 11:35:00,105.48,105.51,105.48,105.48,10934.0,97.4682,97.4959,97.4682,97.4682,10934.0
2016-08-11 11:40:00,105.49,105.5,105.47,105.49,7233.0,97.4775,97.4867,97.459,97.4775,7233.0
2016-08-11 11:45:00,105.48,105.49,105.46,105.47,3702.0,97.4682,97.4775,97.4497,97.459,3702.0
2016-08-11 11:50:00,105.49,105.52,105.46,105.47,3307.0,97.4775,97.5052,97.4497,97.459,3307.0
2016-08-11 11:55:00,105.49,105.51,105.48,105.51,8554.0,97.4775,97.4959,97.4682,97.4959,8554.0
2016-08-11 12:00:00,105.51,105.51,105.47,105.48,4775.0,97.4959,97.4959,97.459,97.4682,4775.0
2016-08-11 12:05:00,105.48,105.5,105.48,105.49,2200.0,97.4682,97.4867,97.4682,97.4775,2200.0
2016-08-11 12:10:00,105.51,105.51,105.47,105.48,9950.0,97.4959,97.4959,97.459,97.4682,9950.0
2016-08-11 12:15:00,105.5,105.5,105.45,105.47,5881.0,97.4867,97.4867,97.4405,97.459,5881.0
2016-08-11 12:20:00,105.47,105.49,105.47,105.49,10807.0,97.459,97.4775,97.459,97.4775,10807.0
2016-08-11 12:25:00,105.5,105.51,105.45,105.48,14051.0,97.4867,97.4959,97.4405,97.4682,14051.0
2016-08-11 12:30:00,105.48,105.5,105.47,105.48,6944.0,97.4682,97.4867,97.459,97.4682,6944.0
2016-08-11 12:35:00,105.48,105.49,105.46,105.47,12333.0,97.4682,97.4775,97.4497,97.459,12333.0
2016-08-11 12:40:00,105.46,105.48,105.45,105.48,3141.0,97.4497,97.4682,97.4405,97.4682,3141.0
2016-08-11 12:45:00,105.48,105.49,105.45,105.45,3057.0,97.4682,97.4775,97.4405,97.4405,3057.0
2016-08-11 12:50:00,105.46,105.48,105.45,105.48,1674.0,97.4497,97.4682,97.4405,97.4682,1674.0
2016-08-11 12:55:00,105.48,105.49,105.47,105.49,5528.0,97.4682,97.4775,97.459,97.4775,5528.0
2016-08-11 13:00:00,105.5,105.53,105.48,105.53,14717.0,97.4867,97.5144,97.4682,97.5144,14717.0
2016-08-11 13:05:00,105.54,105.55,105.53,105.54,6618.0,97.5237,97.5329,97.5144,97.5237,6618.0
2016-08-11 13:10:00,105.54,105.54,105.52,105.52,2911.0,97.5237,97.5237,97.5052,97.5052,2911.0
2016-08-11 13:15:00,105.51,105.52,105.5,105.5,8517.0,97.4959,97.5052,97.4867,97.4867,8517.0
2016-08-11 13:20:00,105.5,105.53,105.49,105.5,6665.0,97.4867,97.5144,97.4775,97.4867,6665.0
2016-08-11 13:25:00,105.5,105.5,105.48,105.49,2248.0,97.4867,97.4867,97.4682,97.4775,2248.0
2016-08-11 13:30:00,105.5,105.51,105.48,105.48,10663.0,97.4867,97.4959,97.4682,97.4682,10663.0
2016-08-11 13:35:00,105.48,105.49,105.47,105.48,5097.0,97.4682,97.4775,97.459,97.4682,5097.0
2016-08-11 13:40:00,105.48,105.49,105.47,105.49,4029.0,97.4682,97.4775,97.459,97.4775,4029.0
2016-08-11 13:45:00,105.5,105.53,105.5,105.53,5947.0,97.4867,97.5144,97.4867,97.5144,5947.0
2016-08-11 13:50:00,105.53,105.56,105.53,105.55,8029.0,97.5144,97.5421,97.5144,97.5329,8029.0
2016-08-11 13:55:00,105.55,105.56,105.51,105.52,22213.0,97.5329,97.5421,97.4959,97.5052,22213.0
2016-08-11 14:00:00,105.52,105.56,105.51,105.55,4933.0,97.5052,97.5421,97.4959,97.5329,4933.0
2016-08-11 14:05:00,105.56,105.58,105.55,105.55,4191.0,97.5421,97.5606,97.5329,97.5329,4191.0
2016-08-11 14:10:00,105.56,105.58,105.54,105.55,9104.0,97.5421,97.5606,97.5237,97.5329,9104.0
2016-08-11 14:15:00,105.55,105.57,105.53,105.53,14365.0,97.5329,97.5514,97.5144,97.5144,14365.0
2016-08-11 14:20:00,105.54,105.56,105.52,105.55,6289.0,97.5237,97.5421,97.5052,97.5329,6289.0
2016-08-11 14:25:00,105.55,105.59,105.54,105.56,8684.0,97.5329,97.5699,97.5237,97.5421,8684.0
2016-08-11 14:30:00,105.55,105.56,105.5,105.53,12290.0,97.5329,97.5421,97.4867,97.5144,12290.0
2016-08-11 14:35:00,105.53,105.55,105.52,105.52,12344.0,97.5144,97.5329,97.5052,97.5052,12344.0
2016-08-11 14:40:00,105.52,105.55,105.51,105.54,21902.0,97.5052,97.5329,97.4959,97.5237,21902.0
2016-08-11 14:45:00,105.55,105.55,105.51,105.51,19370.0,97.5329,97.5329,97.4959,97.4959,19370.0
2016-08-11 14:50:00,105.51,105.56,105.51,105.52,22256.0,97.4959,97.5421,97.4959,97.5052,22256.0
2016-08-11 14:55:00,105.52,105.52,105.42,105.47,42484.0,97.5052,97.5052,97.4128,97.459,42484.0
2016-08-11 15:00:00,105.48,105.51,105.47,105.48,11540.0,97.4682,97.4959,97.459,97.4682,11540.0
2016-08-11 15:05:00,105.48,105.5,105.46,105.5,6678.0,97.4682,97.4867,97.4497,97.4867,6678.0
2016-08-11 15:10:00,105.5,105.52,105.49,105.52,7654.0,97.4867,97.5052,97.4775,97.5052,7654.0
2016-08-11 15:15:00,105.51,105.52,105.48,105.49,6521.0,97.4959,97.5052,97.4682,97.4775,6521.0
2016-08-11 15:20:00,105.5,105.5,105.48,105.48,4533.0,97.4867,97.4867,97.4682,97.4682,4533.0
2016-08-11 15:25:00,105.48,105.5,105.48,105.49,2479.0,97.4682,97.4867,97.4682,97.4775,2479.0
2016-08-11 15:30:00,105.49,105.53,105.48,105.53,15716.0,97.4775,97.5144,97.4682,97.5144,15716.0
2016-08-11 15:35:00,105.52,105.55,105.51,105.54,13437.0,97.5052,97.5329,97.4959,97.5237,13437.0
2016-08-11 15:40:00,105.54,105.58,105.54,105.58,12187.0,97.5237,97.5606,97.5237,97.5606,12187.0
2016-08-11 15:45:00,105.58,105.62,105.57,105.58,17980.0,97.5606,97.5976,97.5514,97.5606,17980.0
2016-08-11 15:50:00,105.57,105.58,105.56,105.56,36006.0,97.5514,97.5606,97.5421,97.5421,36006.0
2016-08-11 15:55:00,105.55,105.55,105.46,105.46,152933.0,97.5329,97.5329,97.4497,97.4497,152933.0
2016-08-12 09:30:00,105.27,105.34,105.17,105.34,35983.0,97.2742,97.3389,97.1818,97.3389,35983.0
2016-08-12 09:35:00,105.33,105.37,105.21,105.22,13256.0,97.3296,97.3666,97.2187,97.228,13256.0
2016-08-12 09:40:00,105.25,105.32,105.23,105.31,3346.0,97.2557,97.3204,97.2372,97.3111,3346.0
2016-08-12 09:45:00,105.33,105.33,105.26,105.28,5942.0,97.3296,97.3296,97.2649,97.2834,5942.0
2016-08-12 09:50:00,105.28,105.31,105.22,105.27,14995.0,97.2834,97.3111,97.228,97.2742,14995.0
2016-08-12 09:55:00,105.26,105.31,105.26,105.29,7861.0,97.2649,97.3111,97.2649,97.2927,7861.0
2016-08-12 10:00:00,105.3,105.35,105.28,105.31,8551.0,97.3019,97.3481,97.2834,97.3111,8551.0
2016-08-12 10:05:00,105.32,105.32,105.24,105.28,14586.0,97.3204,97.3204,97.2465,97.2834,14586.0
2016-08-12 10:10:00,105.29,105.33,105.26,105.32,7010.0,97.2927,97.3296,97.2649,97.3204,7010.0
2016-08-12 10:15:00,105.32,105.34,105.31,105.33,4780.0,97.3204,97.3389,97.3111,97.3296,4780.0
2016-08-12 10:20:00,105.32,105.36,105.27,105.33,3964.0,97.3204,97.3573,97.2742,97.3296,3964.0
2016-08-12 10:25:00,105.33,105.36,105.3,105.31,3995.0,97.3296,97.3573,97.3019,97.3111,3995.0
2016-08-12 10:30:00,105.32,105.34,105.3,105.31,6937.0,97.3204,97.3389,97.3019,97.3111,6937.0
2016-08-12 10:35:00,105.31,105.36,105.31,105.35,1509.0,97.3111,97.3573,97.3111,97.3481,1509.0
2016-08-12 10:40:00,105.35,105.35,105.31,105.34,9743.0,97.3481,97.3481,97.3111,97.3389,9743.0
2016-08-12 10:45:00,105.34,105.38,105.34,105.37,2186.0,97.3389,97.3758,97.3389,97.3666,2186.0
2016-08-12 10:50:00,105.37,105.4,105.37,105.4,6552.0,97.3666,97.3943,97.3666,97.3943,6552.0
2016-08-12 10:55:00,105.41,105.43,105.4,105.42,14285.0,97.4035,97.422,97.3943,97.4128,14285.0
2016-08-12 11:00:00,105.42,105.44,105.42,105.44,2792.0,97.4128,97.4313,97.4128,97.4313,2792.0
2016-08-12 11:05:00,105.42,105.44,105.42,105.42,7061.0,97.4128,97.4313,97.4128,97.4128,7061.0
2016-08-12 11:10:00,105.41,105.42,105.39,105.4,1565.0,97.4035,97.4128,97.3851,97.3943,1565.0
2016-08-12 11:15:00,105.39,105.42,105.39,105.4,10436.0,97.3851,97.4128,97.3851,97.3943,10436.0
2016-08-12 11:20:00,105.41,105.45,105.41,105.42,14829.0,97.4035,97.4405,97.4035,97.4128,14829.0
2016-08-12 11:25:00,105.41,105.44,105.41,105.42,9535.0,97.4035,97.4313,97.4035,97.4128,9535.0
2016-08-12 11:30:00,105.43,105.43,105.4,105.4,2646.0,97.422,97.422,97.3943,97.3943,2646.0
2016-08-12 11:35:00,105.39,105.4,105.36,105.36,3822.0,97.3851,97.3943,97.3573,97.3573,3822.0
2016-08-12 11:40:00,105.36,105.37,105.31,105.34,15441.0,97.3573,97.3666,97.3111,97.3389,15441.0
2016-08-12 11:45:00,105.33,105.35,105.32,105.33,5341.0,97.3296,97.3481,97.3204,97.3296,5341.0
2016-08-12 11:50:00,105.34,105.35,105.3,105.3,3281.0,97.3389,97.3481,97.3019,97.3019,3281.0
2016-08-12 11:55:00,105.3,105.35,105.3,105.35,11346.0,97.3019,97.3481,97.3019,97.3481,11346.0
2016-08-12 12:00:00,105.34,105.36,105.33,105.34,6924.0,97.3389,97.3573,97.3296,97.3389,6924.0
2016-08-12 12:05:00,105.32,105.32,105.25,105.27,6739.0,97.3204,97.3204,97.2557,97.2742,6739.0
2016-08-12 12:10:00,105.28,105.31,105.26,105.28,3184.0,97.2834,97.3111,97.2649,97.2834,3184.0
2016-08-12 12:15:00,105.26,105.27,105.22,105.25,4958.0,97.2649,97.2742,97.228,97.2557,4958.0
2016-08-12 12:20:00,105.24,105.27,105.23,105.27,2391.0,97.2465,97.2742,97.2372,97.2742,2391.0
2016-08-12 12:25:00,105.27,105.3,105.25,105.26,13362.0,97.2742,97.3019,97.2557,97.2649,13362.0
2016-08-12 12:30:00,105.26,105.28,105.25,105.28,4851.0,97.2649,97.2834,97.2557,97.2834,4851.0
2016-08-12 12:35:00,105.29,105.31,105.27,105.29,17487.0,97.2927,97.3111,97.2742,97.2927,17487.0
2016-08-12 12:40:00,105.29,105.31,105.28,105.3,10438.0,97.2927,97.3111,97.2834,97.3019,10438.0
2016-08-12 12:45:00,105.3,105.31,105.28,105.29,5180.0,97.3019,97.3111,97.2834,97.2927,5180.0
2016-08-12 12:50:00,105.29,105.29,105.26,105.27,9415.0,97.2927,97.2927,97.2649,97.2742,9415.0
2016-08-12 12:55:00,105.27,105.28,105.25,105.25,6674.0,97.2742,97.2834,97.2557,97.2557,6674.0
2016-08-12 13:00:00,105.25,105.25,105.2,105.2,5896.0,97.2557,97.2557,97.2095,97.2095,5896.0
2016-08-12 13:05:00,105.19,105.19,105.12,105.13,3558.0,97.2003,97.2003,97.1356,97.1448,3558.0
2016-08-12 13:10:00,105.14,105.19,105.14,105.19,8980.0,97.154,97.2003,97.154,97.2003,8980.0
2016-08-12 13:15:00,105.2,105.2,105.18,105.19,2660.0,97.2095,97.2095,97.191,97.2003,2660.0
2016-08-12 13:20:00,105.19,105.21,105.18,105.18,1845.0,97.2003,97.2187,97.191,97.191,1845.0
2016-08-12 13:25:00,105.18,105.22,105.18,105.21,5227.0,97.191,97.228,97.191,97.2187,5227.0
2016-08-12 13:30:00,105.22,105.22,105.2,105.21,9274.0,97.228,97.228,97.2095,97.2187,9274.0
2016-08-12 13:35:00,105.21,105.21,105.19,105.19,1100.0,97.2187,97.2187,97.2003,97.2003,1100.0
2016-08-12 13:40:00,105.19,105.22,105.19,105.2,5674.0,97.2003,97.228,97.2003,97.2095,5674.0
2016-08-12 13:45:00,105.21,105.22,105.16,105.17,4259.0,97.2187,97.228,97.1725,97.1818,4259.0
2016-08-12 13:50:00,105.16,105.21,105.15,105.19,2257.0,97.1725,97.2187,97.1633,97.2003,2257.0
2016-08-12 13:55:00,105.18,105.21,105.18,105.18,13438.0,97.191,97.2187,97.191,97.191,13438.0
2016-08-12 14:00:00,105.17,105.18,105.16,105.17,1924.0,97.1818,97.191,97.1725,97.1818,1924.0
2016-08-12 14:05:00,105.16,105.23,105.16,105.21,12210.0,97.1725,97.2372,97.1725,97.2187,12210.0
2016-08-12 14:10:00,105.24,105.25,105.21,105.25,21353.0,97.2465,97.2557,97.2187,97.2557,21353.0
2016-08-12 14:15:00,105.25,105.25,105.23,105.24,14210.0,97.2557,97.2557,97.2372,97.2465,14210.0
2016-08-12 14:20:00,105.23,105.26,105.23,105.25,6208.0,97.2372,97.2649,97.2372,97.2557,6208.0
2016-08-12 14:25:00,105.26,105.26,105.23,105.24,4929.0,97.2649,97.2649,97.2372,97.2465,4929.0
2016-08-12 14:30:00,105.25,105.27,105.24,105.26,25373.0,97.2557,97.2742,97.2465,97.2649,25373.0
2016-08-12 14:35:00,105.27,105.28,105.26,105.28,10562.0,97.2742,97.2834,97.2649,97.2834,10562.0
2016-08-12 14:40:00,105.28,105.31,105.26,105.31,10756.0,97.2834,97.3111,97.2649,97.3111,10756.0
2016-08-12 14:45:00,105.3,105.33,105.3,105.32,4479.0,97.3019,97.3296,97.3019,97.3204,4479.0
2016-08-12 14:50:00,105.32,105.32,105.29,105.3,7350.0,97.3204,97.3204,97.2927,97.3019,7350.0
2016-08-12 14:55:00,105.29,105.31,105.28,105.3,3039.0,97.2927,97.3111,97.2834,97.3019,3039.0
2016-08-12 15:00:00,105.31,105.32,105.3,105.31,17501.0,97.3111,97.3204,97.3019,97.3111,17501.0
2016-08-12 15:05:00,105.3,105.31,105.3,105.31,5595.0,97.3019,97.3111,97.3019,97.3111,5595.0
2016-08-12 15:10:00,105.31,105.32,105.29,105.32,11910.0,97.3111,97.3204,97.2927,97.3204,11910.0
2016-08-12 15:15:00,105.31,105.31,105.28,105.29,18440.0,97.3111,97.3111,97.2834,97.2927,18440.0
2016-08-12 15:20:00,105.28,105.29,105.27,105.29,14595.0,97.2834,97.2927,97.2742,97.2927,14595.0
2016-08-12 15:25:00,105.29,105.33,105.29,105.33,19888.0,97.2927,97.3296,97.2927,97.3296,19888.0
2016-08-12 15:30:00,105.32,105.35,105.29,105.35,23703.0,97.3204,97.3481,97.2927,97.3481,23703.0
2016-08-12 15:35:00,105.36,105.38,105.35,105.36,8230.0,97.3573,97.3758,97.3481,97.3573,8230.0
2016-08-12 15:40:00,105.37,105.4,105.37,105.39,3910.0,97.3666,97.3943,97.3666,97.3851,3910.0
2016-08-12 15:45:00,105.4,105.4,105.35,105.35,14289.0,97.3943,97.3943,97.3481,97.3481,14289.0
2016-08-12 15:50:00,105.36,105.36,105.35,105.35,9562.0,97.3573,97.3573,97.3481,97.3481,9562.0
2016-08-12 15:55:00,105.35,105.37,105.33,105.34,148305.0,97.3481,97.3666,97.3296,97.3389,148305.0
2016-08-15 09:30:00,105.52,105.62,105.3,105.54,32778.0,97.5052,97.5976,97.3019,97.5237,32778.0
2016-08-15 09:35:00,105.54,105.68,105.54,105.62,19548.0,97.5237,97.653,97.5237,97.5976,19548.0
2016-08-15 09:40:00,105.62,105.68,105.61,105.67,7300.0,97.5976,97.653,97.5884,97.6438,7300.0
2016-08-15 09:45:00,105.69,105.71,105.66,105.71,7166.0,97.6623,97.6808,97.6346,97.6808,7166.0
2016-08-15 09:50:00,105.72,105.73,105.69,105.69,1741.0,97.69,97.6992,97.6623,97.6623,1741.0
2016-08-15 09:55:00,105.69,105.7,105.62,105.64,12323.0,97.6623,97.6715,97.5976,97.6161,12323.0
2016-08-15 10:00:00,105.66,105.69,105.66,105.68,9446.0,97.6346,97.6623,97.6346,97.653,9446.0
2016-08-15 10:05:00,105.7,105.7,105.64,105.67,5167.0,97.6715,97.6715,97.6161,97.6438,5167.0
2016-08-15 10:10:00,105.67,105.69,105.65,105.69,7181.0,97.6438,97.6623,97.6253,97.6623,7181.0
2016-08-15 10:15:00,105.69,105.71,105.67,105.69,4833.0,97.6623,97.6808,97.6438,97.6623,4833.0
2016-08-15 10:20:00,105.71,105.75,105.7,105.75,4097.0,97.6808,97.7177,97.6715,97.7177,4097.0
2016-08-15 10:25:00,105.73,105.75,105.73,105.74,5934.0,97.6992,97.7177,97.6992,97.7085,5934.0
2016-08-15 10:30:00,105.76,105.79,105.75,105.78,12036.0,97.727,97.7547,97.7177,97.7454,12036.0
2016-08-15 10:35:00,105.77,105.78,105.76,105.78,10018.0,97.7362,97.7454,97.727,97.7454,10018.0
2016-08-15 10:40:00,105.79,105.83,105.78,105.8,7812.0,97.7547,97.7916,97.7454,97.7639,7812.0
2016-08-15 10:45:00,105.79,105.82,105.77,105.77,3139.0,97.7547,97.7824,97.7362,97.7362,3139.0
2016-08-15 10:50:00,105.78,105.79,105.76,105.77,7995.0,97.7454,97.7547,97.727,97.7362,7995.0
2016-08-15 10:55:00,105.78,105.79,105.75,105.78,11014.0,97.7454,97.7547,97.7177,97.7454,11014.0
2016-08-15 11:00:00,105.77,105.81,105.77,105.79,14285.0,97.7362,97.7732,97.7362,97.7547,14285.0
2016-08-15 11:05:00,105.79,105.81,105.77,105.8,5133.0,97.7547,97.7732,97.7362,97.7639,5133.0
2016-08-15 11:10:00,105.8,105.82,105.79,105.8,2709.0,97.7639,97.7824,97.7547,97.7639,2709.0
2016-08-15 11:15:00,105.81,105.85,105.81,105.83,5919.0,97.7732,97.8101,97.7732,97.7916,5919.0
2016-08-15 11:20:00,105.83,105.85,105.83,105.83,4448.0,97.7916,97.8101,97.7916,97.7916,4448.0
2016-08-15 11:25:00,105.84,105.86,105.84,105.84,4190.0,97.8009,97.8194,97.8009,97.8009,4190.0
2016-08-15 11:30:00,105.85,105.85,105.82,105.83,6862.0,97.8101,97.8101,97.7824,97.7916,6862.0
2016-08-15 11:35:00,105.83,105.86,105.83,105.84,12085.0,97.7916,97.8194,97.7916,97.8009,12085.0
2016-08-15 11:40:00,105.85,105.85,105.82,105.85,14949.0,97.8101,97.8101,97.7824,97.8101,14949.0
2016-08-15 11:45:00,105.83,105.83,105.81,105.81,12223.0,97.7916,97.7916,97.7732,97.7732,12223.0
2016-08-15 11:50:00,105.83,105.83,105.8,105.82,27052.0,97.7916,97.7916,97.7639,97.7824,27052.0
2016-08-15 11:55:00,105.82,105.82,105.8,105.8,5150.0,97.7824,97.7824,97.7639,97.7639,5150.0
2016-08-15 12:00:00,105.8,105.82,105.8,105.81,8459.0,97.7639,97.7824,97.7639,97.7732,8459.0
2016-08-15 12:05:00,105.8,105.82,105.8,105.82,1107.0,97.7639,97.7824,97.7639,97.7824,1107.0
2016-08-15 12:10:00,105.82,105.83,105.81,105.82,4564.0,97.7824,97.7916,97.7732,97.7824,4564.0
2016-08-15 12:15:00,105.81,105.84,105.81,105.83,6804.0,97.7732,97.8009,97.7732,97.7916,6804.0
2016-08-15 12:20:00,105.83,105.85,105.82,105.85,3592.0,97.7916,97.8101,97.7824,97.8101,3592.0
2016-08-15 12:25:00,105.86,105.86,105.84,105.85,3775.0,97.8194,97.8194,97.8009,97.8101,3775.0
2016-08-15 12:30:00,105.85,105.85,105.83,105.84,10309.0,97.8101,97.8101,97.7916,97.8009,10309.0
2016-08-15 12:35:00,105.84,105.84,105.81,105.81,3534.0,97.8009,97.8009,97.7732,97.7732,3534.0
2016-08-15 12:40:00,105.82,105.84,105.8,105.83,10231.0,97.7824,97.8009,97.7639,97.7916,10231.0
2016-08-15 12:45:00,105.82,105.83,105.81,105.82,1867.0,97.7824,97.7916,97.7732,97.7824,1867.0
2016-08-15 12:50:00,105.82,105.83,105.8,105.81,3107.0,97.7824,97.7916,97.7639,97.7732,3107.0
2016-08-15 12:55:00,105.81,105.81,105.79,105.79,3238.0,97.7732,97.7732,97.7547,97.7547,3238.0
2016-08-15 13:00:00,105.81,105.81,105.8,105.81,3029.0,97.7732,97.7732,97.7639,97.7732,3029.0
2016-08-15 13:05:00,105.8,105.8,105.77,105.77,27609.0,97.7639,97.7639,97.7362,97.7362,27609.0
2016-08-15 13:10:00,105.78,105.78,105.76,105.77,77694.0,97.7454,97.7454,97.727,97.7362,77694.0
2016-08-15 13:15:00,105.79,105.8,105.78,105.8,15199.0,97.7547,97.7639,97.7454,97.7639,15199.0
2016-08-15 13:20:00,105.8,105.81,105.79,105.79,49914.0,97.7639,97.7732,97.7547,97.7547,49914.0
2016-08-15 13:25:00,105.81,105.83,105.8,105.83,1819.0,97.7732,97.7916,97.7639,97.7916,1819.0
2016-08-15 13:30:00,105.83,105.84,105.83,105.83,3345.0,97.7916,97.8009,97.7916,97.7916,3345.0
2016-08-15 13:35:00,105.83,105.84,105.82,105.83,12118.0,97.7916,97.8009,97.7824,97.7916,12118.0
2016-08-15 13:40:00,105.83,105.86,105.83,105.84,3050.0,97.7916,97.8194,97.7916,97.8009,3050.0
2016-08-15 13:45:00,105.85,105.87,105.85,105.86,13148.0,97.8101,97.8286,97.8101,97.8194,13148.0
2016-08-15 13:50:00,105.86,105.86,105.84,105.84,2495.0,97.8194,97.8194,97.8009,97.8009,2495.0
2016-08-15 13:55:00,105.84,105.84,105.8,105.81,7255.0,97.8009,97.8009,97.7639,97.7732,7255.0
2016-08-15 14:00:00,105.8,105.81,105.78,105.79,11502.0,97.7639,97.7732,97.7454,97.7547,11502.0
2016-08-15 14:05:00,105.79,105.8,105.78,105.78,5408.0,97.7547,97.7639,97.7454,97.7454,5408.0
2016-08-15 14:10:00,105.78,105.79,105.76,105.78,43240.0,97.7454,97.7547,97.727,97.7454,43240.0
2016-08-15 14:15:00,105.78,105.78,105.75,105.77,29857.0,97.7454,97.7454,97.7177,97.7362,29857.0
2016-08-15 14:20:00,105.76,105.78,105.75,105.78,8640.0,97.727,97.7454,97.7177,97.7454,8640.0
2016-08-15 14:25:00,105.77,105.78,105.76,105.77,19136.0,97.7362,97.7454,97.727,97.7362,19136.0
2016-08-15 14:30:00,105.77,105.79,105.76,105.77,28717.0,97.7362,97.7547,97.727,97.7362,28717.0
2016-08-15 14:35:00,105.77,105.78,105.76,105.78,9460.0,97.7362,97.7454,97.727,97.7454,9460.0
2016-08-15 14:40:00,105.78,105.8,105.77,105.79,10346.0,97.7454,97.7639,97.7362,97.7547,10346.0
2016-08-15 14:45:00,105.79,105.82,105.78,105.82,9608.0,97.7547,97.7824,97.7454,97.7824,9608.0
2016-08-15 14:50:00,105.82,105.82,105.8,105.81,9512.0,97.7824,97.7824,97.7639,97.7732,9512.0
2016-08-15 14:55:00,105.81,105.81,105.77,105.78,14958.0,97.7732,97.7732,97.7362,97.7454,14958.0
2016-08-15 15:00:00,105.79,105.8,105.78,105.79,6256.0,97.7547,97.7639,97.7454,97.7547,6256.0
2016-08-15 15:05:00,105.79,105.8,105.79,105.8,14267.0,97.7547,97.7639,97.7547,97.7639,14267.0
2016-08-15 15:10:00,105.8,105.8,105.78,105.78,19458.0,97.7639,97.7639,97.7454,97.7454,19458.0
2016-08-15 15:15:00,105.77,105.78,105.71,105.73,32769.0,97.7362,97.7454,97.6808,97.6992,32769.0
2016-08-15 15:20:00,105.73,105.74,105.71,105.73,12529.0,97.6992,97.7085,97.6808,97.6992,12529.0
2016-08-15 15:25:00,105.72,105.76,105.7,105.75,16076.0,97.69,97.727,97.6715,97.7177,16076.0
2016-08-15 15:30:00,105.74,105.76,105.74,105.75,10987.0,97.7085,97.727,97.7085,97.7177,10987.0
2016-08-15 15:35:00,105.75,105.76,105.72,105.72,14915.0,97.7177,97.727,97.69,97.69,14915.0
2016-08-15 15:40:00,105.72,105.76,105.72,105.75,12865.0,97.69,97.727,97.69,97.7177,12865.0
2016-08-15 15:45:00,105.75,105.75,105.7,105.7,14754.0,97.7177,97.7177,97.6715,97.6715,14754.0
2016-08-15 15:50:00,105.71,105.72,105.68,105.68,27016.0,97.6808,97.69,97.653,97.653,27016.0
2016-08-15 15:55:00,105.69,105.7,105.66,105.67,65545.0,97.6623,97.6715,97.6346,97.6438,65545.0
2016-08-16 09:30:00,105.38,105.5,105.29,105.31,25017.0,97.3758,97.4867,97.2927,97.3111,25017.0
2016-08-16 09:35:00,105.31,105.32,105.17,105.21,23332.0,97.3111,97.3204,97.1818,97.2187,23332.0
2016-08-16 09:40:00,105.2,105.21,105.17,105.18,6613.0,97.2095,97.2187,97.1818,97.191,6613.0
2016-08-16 09:45:00,105.16,105.23,105.15,105.23,30042.0,97.1725,97.2372,97.1633,97.2372,30042.0
2016-08-16 09:50:00,105.2,105.27,105.19,105.27,7602.0,97.2095,97.2742,97.2003,97.2742,7602.0
2016-08-16 09:55:00,105.26,105.3,105.23,105.3,3494.0,97.2649,97.3019,97.2372,97.3019,3494.0
2016-08-16 10:00:00,105.28,105.35,105.27,105.35,10042.0,97.2834,97.3481,97.2742,97.3481,10042.0
2016-08-16 10:05:00,105.37,105.39,105.34,105.35,10044.0,97.3666,97.3851,97.3389,97.3481,10044.0
2016-08-16 10:10:00,105.36,105.4,105.35,105.38,9059.0,97.3573,97.3943,97.3481,97.3758,9059.0
2016-08-16 10:15:00,105.38,105.38,105.31,105.32,7506.0,97.3758,97.3758,97.3111,97.3204,7506.0
2016-08-16 10:20:00,105.3,105.32,105.29,105.31,250206.0,97.3019,97.3204,97.2927,97.3111,250206.0
2016-08-16 10:25:00,105.31,105.32,105.26,105.29,31614.0,97.3111,97.3204,97.2649,97.2927,31614.0
2016-08-16 10:30:00,105.29,105.3,105.24,105.26,11377.0,97.2927,97.3019,97.2465,97.2649,11377.0
2016-08-16 10:35:00,105.27,105.35,105.27,105.33,10139.0,97.2742,97.3481,97.2742,97.3296,10139.0
2016-08-16 10:40:00,105.33,105.34,105.28,105.29,5319.0,97.3296,97.3389,97.2834,97.2927,5319.0
2016-08-16 10:45:00,105.28,105.3,105.23,105.25,12655.0,97.2834,97.3019,97.2372,97.2557,12655.0
2016-08-16 10:50:00,105.25,105.27,105.24,105.25,7078.0,97.2557,97.2742,97.2465,97.2557,7078.0
2016-08-16 10:55:00,105.24,105.25,105.18,105.22,6159.0,97.2465,97.2557,97.191,97.228,6159.0
2016-08-16 11:00:00,105.21,105.25,105.19,105.24,24887.0,97.2187,97.2557,97.2003,97.2465,24887.0
2016-08-16 11:05:00,105.25,105.26,105.23,105.26,8502.0,97.2557,97.2649,97.2372,97.2649,8502.0
2016-08-16 11:10:00,105.26,105.29,105.25,105.26,3890.0,97.2649,97.2927,97.2557,97.2649,3890.0
2016-08-16 11:15:00,105.27,105.34,105.26,105.31,28602.0,97.2742,97.3389,97.2649,97.3111,28602.0
2016-08-16 11:20:00,105.32,105.33,105.28,105.3,10462.0,97.3204,97.3296,97.2834,97.3019,10462.0
2016-08-16 11:25:00,105.31,105.31,105.26,105.28,13298.0,97.3111,97.3111,97.2649,97.2834,13298.0
2016-08-16 11:30:00,105.28,105.28,105.18,105.19,11582.0,97.2834,97.2834,97.191,97.2003,11582.0
2016-08-16 11:35:00,105.19,105.21,105.18,105.19,9717.0,97.2003,97.2187,97.191,97.2003,9717.0
2016-08-16 11:40:00,105.19,105.22,105.17,105.18,13270.0,97.2003,97.228,97.1818,97.191,13270.0
2016-08-16 11:45:00,105.17,105.22,105.17,105.22,8422.0,97.1818,97.228,97.1818,97.228,8422.0
2016-08-16 11:50:00,105.22,105.22,105.21,105.22,1514.0,97.228,97.228,97.2187,97.228,1514.0
2016-08-16 11:55:00,105.22,105.27,105.21,105.26,9255.0,97.228,97.2742,97.2187,97.2649,9255.0
2016-08-16 12:00:00,105.25,105.25,105.2,105.21,39346.0,97.2557,97.2557,97.2095,97.2187,39346.0
2016-08-16 12:05:00,105.19,105.22,105.18,105.22,5325.0,97.2003,97.228,97.191,97.228,5325.0
2016-08-16 12:10:00,105.22,105.23,105.21,105.23,3501.0,97.228,97.2372,97.2187,97.2372,3501.0
2016-08-16 12:15:00,105.22,105.23,105.2,105.22,10152.0,97.228,97.2372,97.2095,97.228,10152.0
2016-08-16 12:20:00,105.22,105.23,105.19,105.21,8226.0,97.228,97.2372,97.2003,97.2187,8226.0
2016-08-16 12:25:00,105.2,105.22,105.17,105.18,7711.0,97.2095,97.228,97.1818,97.191,7711.0
2016-08-16 12:30:00,105.16,105.18,105.15,105.16,7002.0,97.1725,97.191,97.1633,97.1725,7002.0
2016-08-16 12:35:00,105.16,105.2,105.15,105.19,5682.0,97.1725,97.2095,97.1633,97.2003,5682.0
2016-08-16 12:40:00,105.2,105.26,105.19,105.25,4899.0,97.2095,97.2649,97.2003,97.2557,4899.0
2016-08-16 12:45:00,105.26,105.28,105.25,105.28,2480.0,97.2649,97.2834,97.2557,97.2834,2480.0
2016-08-16 12:50:00,105.28,105.29,105.27,105.27,11997.0,97.2834,97.2927,97.2742,97.2742,11997.0
2016-08-16 12:55:00,105.26,105.27,105.26,105.27,4640.0,97.2649,97.2742,97.2649,97.2742,4640.0
2016-08-16 13:00:00,105.28,105.28,105.25,105.27,7679.0,97.2834,97.2834,97.2557,97.2742,7679.0
2016-08-16 13:05:00,105.28,105.28,105.24,105.24,1115.0,97.2834,97.2834,97.2465,97.2465,1115.0
2016-08-16 13:10:00,105.25,105.25,105.18,105.19,2839.0,97.2557,97.2557,97.191,97.2003,2839.0
2016-08-16 13:15:00,105.18,105.18,105.12,105.13,4615.0,97.191,97.191,97.1356,97.1448,4615.0
2016-08-16 13:20:00,105.11,105.11,105.09,105.09,3662.0,97.1263,97.1263,97.1078,97.1078,3662.0
2016-08-16 13:25:00,105.09,105.13,105.08,105.12,22113.0,97.1078,97.1448,97.0986,97.1356,22113.0
2016-08-16 13:30:00,105.11,105.12,105.1,105.1,3810.0,97.1263,97.1356,97.1171,97.1171,3810.0
2016-08-16 13:35:00,105.09,105.11,105.08,105.09,20613.0,97.1078,97.1263,97.0986,97.1078,20613.0
2016-08-16 13:40:00,105.1,105.1,105.08,105.08,13828.0,97.1171,97.1171,97.0986,97.0986,13828.0
2016-08-16 13:45:00,105.09,105.12,105.07,105.12,29013.0,97.1078,97.1356,97.0894,97.1356,29013.0
2016-08-16 13:50:00,105.13,105.13,105.09,105.1,19490.0,97.1448,97.1448,97.1078,97.1171,19490.0
2016-08-16 13:55:00,105.11,105.12,105.09,105.1,7122.0,97.1263,97.1356,97.1078,97.1171,7122.0
2016-08-16 14:00:00,105.09,105.14,105.09,105.14,24619.0,97.1078,97.154,97.1078,97.154,24619.0
2016-08-16 14:05:00,105.15,105.16,105.12,105.12,38698.0,97.1633,97.1725,97.1356,97.1356,38698.0
2016-08-16 14:10:00,105.12,105.12,105.06,105.06,15560.0,97.1356,97.1356,97.0801,97.0801,15560.0
2016-08-16 14:15:00,105.06,105.06,105.03,105.05,9835.0,97.0801,97.0801,97.0524,97.0709,9835.0
2016-08-16 14:20:00,105.04,105.06,105.03,105.04,7525.0,97.0616,97.0801,97.0524,97.0616,7525.0
2016-08-16 14:25:00,105.01,105.08,105.0,105.06,20071.0,97.0339,97.0986,97.0247,97.0801,20071.0
2016-08-16 14:30:00,105.06,105.08,105.04,105.04,13353.0,97.0801,97.0986,97.0616,97.0616,13353.0
2016-08-16 14:35:00,105.04,105.07,105.04,105.07,6004.0,97.0616,97.0894,97.0616,97.0894,6004.0
2016-08-16 14:40:00,105.07,105.09,105.05,105.09,7476.0,97.0894,97.1078,97.0709,97.1078,7476.0
2016-08-16 14:45:00,105.09,105.11,105.07,105.1,10262.0,97.1078,97.1263,97.0894,97.1171,10262.0
2016-08-16 14:50:00,105.11,105.16,105.1,105.15,16273.0,97.1263,97.1725,97.1171,97.1633,16273.0
2016-08-16 14:55:00,105.14,105.15,105.12,105.14,14553.0,97.154,97.1633,97.1356,97.154,14553.0
2016-08-16 15:00:00,105.15,105.15,105.12,105.13,8576.0,97.1633,97.1633,97.1356,97.1448,8576.0
2016-08-16 15:05:00,105.12,105.15,105.12,105.14,5183.0,97.1356,97.1633,97.1356,97.154,5183.0
2016-08-16 15:10:00,105.14,105.14,105.1,105.11,12594.0,97.154,97.154,97.1171,97.1263,12594.0
2016-08-16 15:15:00,105.12,105.12,105.09,105.1,6410.0,97.1356,97.1356,97.1078,97.1171,6410.0
2016-08-16 15:20:00,105.11,105.17,105.11,105.16,6278.0,97.1263,97.1818,97.1263,97.1725,6278.0
2016-08-16 15:25:00,105.17,105.17,105.13,105.15,9325.0,97.1818,97.1818,97.1448,97.1633,9325.0
2016-08-16 15:30:00,105.15,105.16,105.13,105.15,4696.0,97.1633,97.1725,97.1448,97.1633,4696.0
2016-08-16 15:35:00,105.16,105.17,105.1,105.11,35684.0,97.1725,97.1818,97.1171,97.1263,35684.0
2016-08-16 15:40:00,105.12,105.13,105.09,105.11,7768.0,97.1356,97.1448,97.1078,97.1263,7768.0
2016-08-16 15:45:00,105.11,105.12,105.09,105.09,5451.0,97.1263,97.1356,97.1078,97.1078,5451.0
2016-08-16 15:50:00,105.09,105.09,105.04,105.04,12067.0,97.1078,97.1078,97.0616,97.0616,12067.0
2016-08-16 15:55:00,105.04,105.04,104.91,104.94,88953.0,97.0616,97.0616,96.9415,96.9692,88953.0
2016-08-17 09:30:00,104.92,105.14,104.85,104.88,19041.0,96.9508,97.154,96.8861,96.9138,19041.0
2016-08-17 09:35:00,104.86,104.87,104.73,104.75,18038.0,96.8953,96.9046,96.7752,96.7937,18038.0
2016-08-17 09:40:00,104.76,104.77,104.74,104.75,6360.0,96.8029,96.8122,96.7844,96.7937,6360.0
2016-08-17 09:45:00,104.73,104.83,104.73,104.81,5120.0,96.7752,96.8676,96.7752,96.8491,5120.0
2016-08-17 09:50:00,104.81,104.82,104.71,104.77,6616.0,96.8491,96.8584,96.7567,96.8122,6616.0
2016-08-17 09:55:00,104.77,104.77,104.69,104.69,5383.0,96.8122,96.8122,96.7382,96.7382,5383.0
2016-08-17 10:00:00,104.68,104.71,104.62,104.65,7164.0,96.729,96.7567,96.6735,96.7013,7164.0
2016-08-17 10:05:00,104.64,104.66,104.6,104.61,12442.0,96.692,96.7105,96.6551,96.6643,12442.0
2016-08-17 10:10:00,104.61,104.69,104.6,104.67,12413.0,96.6643,96.7382,96.6551,96.7197,12413.0
2016-08-17 10:15:00,104.66,104.68,104.65,104.66,2502.0,96.7105,96.729,96.7013,96.7105,2502.0
2016-08-17 10:20:00,104.68,104.7,104.63,104.69,7656.0,96.729,96.7475,96.6828,96.7382,7656.0
2016-08-17 10:25:00,104.68,104.69,104.66,104.69,4090.0,96.729,96.7382,96.7105,96.7382,4090.0
2016-08-17 10:30:00,104.69,104.73,104.68,104.7,14512.0,96.7382,96.7752,96.729,96.7475,14512.0
2016-08-17 10:35:00,104.71,104.71,104.65,104.66,5406.0,96.7567,96.7567,96.7013,96.7105,5406.0
2016-08-17 10:40:00,104.66,104.66,104.63,104.65,5090.0,96.7105,96.7105,96.6828,96.7013,5090.0
2016-08-17 10:45:00,104.66,104.68,104.62,104.64,6398.0,96.7105,96.729,96.6735,96.692,6398.0
2016-08-17 10:50:00,104.62,104.64,104.62,104.64,2886.0,96.6735,96.692,96.6735,96.692,2886.0
2016-08-17 10:55:00,104.63,104.65,104.62,104.65,3250.0,96.6828,96.7013,96.6735,96.7013,3250.0
2016-08-17 11:00:00,104.65,104.67,104.64,104.64,700.0,96.7013,96.7197,96.692,96.692,700.0
2016-08-17 11:05:00,104.65,104.65,104.62,104.63,2016.0,96.7013,96.7013,96.6735,96.6828,2016.0
2016-08-17 11:10:00,104.64,104.65,104.63,104.63,3559.0,96.692,96.7013,96.6828,96.6828,3559.0
2016-08-17 11:15:00,104.62,104.65,104.62,104.65,3247.0,96.6735,96.7013,96.6735,96.7013,3247.0
2016-08-17 11:20:00,104.62,104.62,104.53,104.55,11746.0,96.6735,96.6735,96.5904,96.6089,11746.0
2016-08-17 11:25:00,104.55,104.57,104.48,104.49,8462.0,96.6089,96.6273,96.5442,96.5534,8462.0
2016-08-17 11:30:00,104.49,104.51,104.45,104.45,8294.0,96.5534,96.5719,96.5165,96.5165,8294.0
2016-08-17 11:35:00,104.44,104.46,104.4,104.42,5767.0,96.5072,96.5257,96.4703,96.4887,5767.0
2016-08-17 11:40:00,104.43,104.45,104.42,104.45,3188.0,96.498,96.5165,96.4887,96.5165,3188.0
2016-08-17 11:45:00,104.44,104.45,104.43,104.44,3585.0,96.5072,96.5165,96.498,96.5072,3585.0
2016-08-17 11:50:00,104.42,104.45,104.42,104.43,2501.0,96.4887,96.5165,96.4887,96.498,2501.0
2016-08-17 11:55:00,104.43,104.44,104.41,104.42,3337.0,96.498,96.5072,96.4795,96.4887,3337.0
2016-08-17 12:00:00,104.41,104.45,104.4,104.44,10102.0,96.4795,96.5165,96.4703,96.5072,10102.0
2016-08-17 12:05:00,104.45,104.45,104.42,104.45,2115.0,96.5165,96.5165,96.4887,96.5165,2115.0
2016-08-17 12:10:00,104.45,104.47,104.44,104.46,3691.0,96.5165,96.5349,96.5072,96.5257,3691.0
2016-08-17 12:15:00,104.47,104.49,104.47,104.48,1738.0,96.5349,96.5534,96.5349,96.5442,1738.0
2016-08-17 12:20:00,104.48,104.53,104.48,104.53,4348.0,96.5442,96.5904,96.5442,96.5904,4348.0
2016-08-17 12:25:00,104.54,104.56,104.53,104.54,1456.0,96.5996,96.6181,96.5904,96.5996,1456.0
2016-08-17 12:30:00,104.54,104.55,104.53,104.54,3480.0,96.5996,96.6089,96.5904,96.5996,3480.0
2016-08-17 12:35:00,104.54,104.57,104.53,104.56,21034.0,96.5996,96.6273,96.5904,96.6181,21034.0
2016-08-17 12:40:00,104.56,104.57,104.54,104.56,2414.0,96.6181,96.6273,96.5996,96.6181,2414.0
2016-08-17 12:45:00,104.58,104.77,104.58,104.77,11601.0,96.6366,96.8122,96.6366,96.8122,11601.0
2016-08-17 12:50:00,104.77,104.81,104.75,104.77,13769.0,96.8122,96.8491,96.7937,96.8122,13769.0
2016-08-17 12:55:00,104.76,104.79,104.75,104.76,4583.0,96.8029,96.8306,96.7937,96.8029,4583.0
2016-08-17 13:00:00,104.77,104.78,104.74,104.74,2378.0,96.8122,96.8214,96.7844,96.7844,2378.0
2016-08-17 13:05:00,104.74,104.76,104.72,104.72,5700.0,96.7844,96.8029,96.766,96.766,5700.0
2016-08-17 13:10:00,104.73,104.73,104.71,104.72,4535.0,96.7752,96.7752,96.7567,96.766,4535.0
2016-08-17 13:15:00,104.72,104.74,104.71,104.71,3621.0,96.766,96.7844,96.7567,96.7567,3621.0
2016-08-17 13:20:00,104.7,104.71,104.68,104.68,2698.0,96.7475,96.7567,96.729,96.729,2698.0
2016-08-17 13:25:00,104.69,104.72,104.68,104.72,3969.0,96.7382,96.766,96.729,96.766,3969.0
2016-08-17 13:30:00,104.72,104.73,104.71,104.73,5200.0,96.766,96.7752,96.7567,96.7752,5200.0
2016-08-17 13:35:00,104.74,104.85,104.73,104.85,5670.0,96.7844,96.8861,96.7752,96.8861,5670.0
2016-08-17 13:40:00,104.86,104.9,104.83,104.84,7795.0,96.8953,96.9323,96.8676,96.8768,7795.0
2016-08-17 13:45:00,104.82,104.82,104.8,104.81,4493.0,96.8584,96.8584,96.8399,96.8491,4493.0
2016-08-17 13:50:00,104.82,104.82,104.75,104.77,4140.0,96.8584,96.8584,96.7937,96.8122,4140.0
2016-08-17 13:55:00,104.76,104.76,104.71,104.71,5187.0,96.8029,96.8029,96.7567,96.7567,5187.0
2016-08-17 14:00:00,104.71,104.84,104.54,104.82,37540.0,96.7567,96.8768,96.5996,96.8584,37540.0
2016-08-17 14:05:00,104.81,104.86,104.75,104.84,15799.0,96.8491,96.8953,96.7937,96.8768,15799.0
2016-08-17 14:10:00,104.84,105.02,104.84,105.01,34058.0,96.8768,97.0432,96.8768,97.0339,34058.0
2016-08-17 14:15:00,105.01,105.01,104.87,104.89,20729.0,97.0339,97.0339,96.9046,96.923,20729.0
2016-08-17 14:20:00,104.95,104.95,104.85,104.86,2697.0,96.9785,96.9785,96.8861,96.8953,2697.0
2016-08-17 14:25:00,104.87,104.96,104.85,104.92,18287.0,96.9046,96.9877,96.8861,96.9508,18287.0
2016-08-17 14:30:00,104.93,104.93,104.83,104.91,10668.0,96.96,96.96,96.8676,96.9415,10668.0
2016-08-17 14:35:00,104.89,104.94,104.86,104.92,12566.0,96.923,96.9692,96.8953,96.9508,12566.0
2016-08-17 14:40:00,104.9,104.96,104.87,104.88,13097.0,96.9323,96.9877,96.9046,96.9138,13097.0
2016-08-17 14:45:00,104.87,104.98,104.87,104.94,17473.0,96.9046,97.0062,96.9046,96.9692,17473.0
2016-08-17 14:50:00,104.95,104.95,104.87,104.9,10342.0,96.9785,96.9785,96.9046,96.9323,10342.0
2016-08-17 14:55:00,104.9,104.94,104.89,104.93,21977.0,96.9323,96.9692,96.923,96.96,21977.0
2016-08-17 15:00:00,104.94,104.95,104.85,104.89,19091.0,96.9692,96.9785,96.8861,96.923,19091.0
2016-08-17 15:05:00,104.9,104.92,104.84,104.86,9769.0,96.9323,96.9508,96.8768,96.8953,9769.0
2016-08-17 15:10:00,104.85,104.86,104.82,104.86,12645.0,96.8861,96.8953,96.8584,96.8953,12645.0
2016-08-17 15:15:00,104.85,104.87,104.82,104.87,11880.0,96.8861,96.9046,96.8584,96.9046,11880.0
2016-08-17 15:20:00,104.86,104.9,104.85,104.9,2365.0,96.8953,96.9323,96.8861,96.9323,2365.0
2016-08-17 15:25:00,104.91,104.97,104.91,104.96,8185.0,96.9415,96.997,96.9415,96.9877,8185.0
2016-08-17 15:30:00,104.97,104.98,104.94,104.98,9015.0,96.997,97.0062,96.9692,97.0062,9015.0
2016-08-17 15:35:00,104.98,105.0,104.97,105.0,13302.0,97.0062,97.0247,96.997,97.0247,13302.0
2016-08-17 15:40:00,105.01,105.02,104.98,105.02,21445.0,97.0339,97.0432,97.0062,97.0432,21445.0
2016-08-17 15:45:00,105.02,105.04,105.01,105.03,7425.0,97.0432,97.0616,97.0339,97.0524,7425.0
2016-08-17 15:50:00,105.03,105.05,104.99,105.01,6440.0,97.0524,97.0709,97.0154,97.0339,6440.0
2016-08-17 15:55:00,105.0,105.04,104.95,105.01,67977.0,97.0247,97.0616,96.9785,97.0339,67977.0
2016-08-18 09:30:00,104.99,105.09,104.96,105.07,12879.0,97.0154,97.1078,96.9877,97.0894,12879.0
2016-08-18 09:35:00,105.06,105.07,104.99,105.01,13255.0,97.0801,97.0894,97.0154,97.0339,13255.0
2016-08-18 09:40:00,104.98,104.98,104.89,104.92,9049.0,97.0062,97.0062,96.923,96.9508,9049.0
2016-08-18 09:45:00,104.94,105.0,104.89,104.99,12163.0,96.9692,97.0247,96.923,97.0154,12163.0
2016-08-18 09:50:00,104.97,104.99,104.94,104.99,4113.0,96.997,97.0154,96.9692,97.0154,4113.0
2016-08-18 09:55:00,105.0,105.09,105.0,105.06,10336.0,97.0247,97.1078,97.0247,97.0801,10336.0
2016-08-18 10:00:00,105.06,105.11,105.01,105.11,10661.0,97.0801,97.1263,97.0339,97.1263,10661.0
2016-08-18 10:05:00,105.11,105.14,105.05,105.05,19808.0,97.1263,97.154,97.0709,97.0709,19808.0
2016-08-18 10:10:00,105.06,105.1,105.05,105.08,18671.0,97.0801,97.1171,97.0709,97.0986,18671.0
2016-08-18 10:15:00,105.08,105.12,105.08,105.1,3443.0,97.0986,97.1356,97.0986,97.1171,3443.0
2016-08-18 10:20:00,105.12,105.14,105.07,105.07,3696.0,97.1356,97.154,97.0894,97.0894,3696.0
2016-08-18 10:25:00,105.06,105.11,105.05,105.1,13399.0,97.0801,97.1263,97.0709,97.1171,13399.0
2016-08-18 10:30:00,105.1,105.19,105.1,105.18,8909.0,97.1171,97.2003,97.1171,97.191,8909.0
2016-08-18 10:35:00,105.16,105.19,105.14,105.19,5934.0,97.1725,97.2003,97.154,97.2003,5934.0
2016-08-18 10:40:00,105.18,105.18,105.14,105.16,6347.0,97.191,97.191,97.154,97.1725,6347.0
2016-08-18 10:45:00,105.15,105.15,105.12,105.13,13412.0,97.1633,97.1633,97.1356,97.1448,13412.0
2016-08-18 10:50:00,105.14,105.16,105.14,105.16,10923.0,97.154,97.1725,97.154,97.1725,10923.0
2016-08-18 10:55:00,105.16,105.21,105.16,105.2,10548.0,97.1725,97.2187,97.1725,97.2095,10548.0
2016-08-18 11:00:00,105.21,105.21,105.13,105.15,4745.0,97.2187,97.2187,97.1448,97.1633,4745.0
2016-08-18 11:05:00,105.15,105.18,105.15,105.17,2016.0,97.1633,97.191,97.1633,97.1818,2016.0
2016-08-18 11:10:00,105.18,105.18,105.14,105.16,2130.0,97.191,97.191,97.154,97.1725,2130.0
2016-08-18 11:15:00,105.14,105.16,105.14,105.14,1426.0,97.154,97.1725,97.154,97.154,1426.0
2016-08-18 11:20:00,105.13,105.16,105.12,105.16,11813.0,97.1448,97.1725,97.1356,97.1725,11813.0
2016-08-18 11:25:00,105.15,105.17,105.14,105.17,31864.0,97.1633,97.1818,97.154,97.1818,31864.0
2016-08-18 11:30:00,105.17,105.19,105.17,105.18,30777.0,97.1818,97.2003,97.1818,97.191,30777.0
2016-08-18 11:35:00,105.17,105.18,105.16,105.16,9766.0,97.1818,97.191,97.1725,97.1725,9766.0
2016-08-18 11:40:00,105.16,105.17,105.13,105.14,12805.0,97.1725,97.1818,97.1448,97.154,12805.0
2016-08-18 11:45:00,105.14,105.16,105.13,105.15,5298.0,97.154,97.1725,97.1448,97.1633,5298.0
2016-08-18 11:50:00,105.14,105.15,105.11,105.11,3365.0,97.154,97.1633,97.1263,97.1263,3365.0
2016-08-18 11:55:00,105.13,105.13,105.1,105.11,4315.0,97.1448,97.1448,97.1171,97.1263,4315.0
2016-08-18 12:00:00,105.1,105.11,105.06,105.07,5972.0,97.1171,97.1263,97.0801,97.0894,5972.0
2016-08-18 12:05:00,105.07,105.1,105.06,105.1,6504.0,97.0894,97.1171,97.0801,97.1171,6504.0
2016-08-18 12:10:00,105.09,105.1,105.07,105.07,4019.0,97.1078,97.1171,97.0894,97.0894,4019.0
2016-08-18 12:15:00,105.08,105.09,105.06,105.07,8233.0,97.0986,97.1078,97.0801,97.0894,8233.0
2016-08-18 12:20:00,105.06,105.07,105.03,105.03,11682.0,97.0801,97.0894,97.0524,97.0524,11682.0
2016-08-18 12:25:00,105.04,105.05,104.97,104.97,5892.0,97.0616,97.0709,96.997,96.997,5892.0
2016-08-18 12:30:00,104.97,104.98,104.94,104.97,8912.0,96.997,97.0062,96.9692,96.997,8912.0
2016-08-18 12:35:00,104.96,104.97,104.9,104.97,12892.0,96.9877,96.997,96.9323,96.997,12892.0
2016-08-18 12:40:00,104.98,105.01,104.96,105.01,10750.0,97.0062,97.0339,96.9877,97.0339,10750.0
2016-08-18 12:45:00,105.01,105.04,105.0,105.02,10321.0,97.0339,97.0616,97.0247,97.0432,10321.0
2016-08-18 12:50:00,105.02,105.04,105.01,105.02,16387.0,97.0432,97.0616,97.0339,97.0432,16387.0
2016-08-18 12:55:00,105.03,105.03,104.99,105.01,27131.0,97.0524,97.0524,97.0154,97.0339,27131.0
2016-08-18 13:00:00,105.01,105.04,105.0,105.03,16313.0,97.0339,97.0616,97.0247,97.0524,16313.0
2016-08-18 13:05:00,105.03,105.04,105.02,105.04,4896.0,97.0524,97.0616,97.0432,97.0616,4896.0
2016-08-18 13:10:00,105.05,105.07,105.05,105.05,2257.0,97.0709,97.0894,97.0709,97.0709,2257.0
2016-08-18 13:15:00,105.05,105.06,105.03,105.04,13080.0,97.0709,97.0801,97.0524,97.0616,13080.0
2016-08-18 13:20:00,105.03,105.07,105.03,105.05,19077.0,97.0524,97.0894,97.0524,97.0709,19077.0
2016-08-18 13:25:00,105.04,105.05,105.03,105.04,12488.0,97.0616,97.0709,97.0524,97.0616,12488.0
2016-08-18 13:30:00,105.04,105.06,105.04,105.06,2741.0,97.0616,97.0801,97.0616,97.0801,2741.0
2016-08-18 13:35:00,105.05,105.08,105.03,105.08,8728.0,97.0709,97.0986,97.0524,97.0986,8728.0
2016-08-18 13:40:00,105.09,105.13,105.08,105.12,3179.0,97.1078,97.1448,97.0986,97.1356,3179.0
2016-08-18 13:45:00,105.13,105.13,105.09,105.1,4157.0,97.1448,97.1448,97.1078,97.1171,4157.0
2016-08-18 13:50:00,105.09,105.09,105.07,105.08,4800.0,97.1078,97.1078,97.0894,97.0986,4800.0
2016-08-18 13:55:00,105.07,105.08,105.07,105.07,3374.0,97.0894,97.0986,97.0894,97.0894,3374.0
2016-08-18 14:00:00,105.08,105.08,105.06,105.07,5058.0,97.0986,97.0986,97.0801,97.0894,5058.0
2016-08-18 14:05:00,105.07,105.08,105.04,105.07,5611.0,97.0894,97.0986,97.0616,97.0894,5611.0
2016-08-18 14:10:00,105.08,105.09,105.07,105.08,7050.0,97.0986,97.1078,97.0894,97.0986,7050.0
2016-08-18 14:15:00,105.08,105.09,105.07,105.08,13080.0,97.0986,97.1078,97.0894,97.0986,13080.0
2016-08-18 14:20:00,105.08,105.08,105.06,105.06,4916.0,97.0986,97.0986,97.0801,97.0801,4916.0
2016-08-18 14:25:00,105.06,105.09,105.06,105.07,40714.0,97.0801,97.1078,97.0801,97.0894,40714.0
2016-08-18 14:30:00,105.07,105.07,105.01,105.04,18603.0,97.0894,97.0894,97.0339,97.0616,18603.0
2016-08-18 14:35:00,105.06,105.07,105.03,105.05,4862.0,97.0801,97.0894,97.0524,97.0709,4862.0
2016-08-18 14:40:00,105.04,105.08,105.04,105.07,13011.0,97.0616,97.0986,97.0616,97.0894,13011.0
2016-08-18 14:45:00,105.07,105.07,105.04,105.07,4829.0,97.0894,97.0894,97.0616,97.0894,4829.0
2016-08-18 14:50:00,105.08,105.09,105.06,105.07,3693.0,97.0986,97.1078,97.0801,97.0894,3693.0
2016-08-18 14:55:00,105.05,105.06,105.03,105.06,18167.0,97.0709,97.0801,97.0524,97.0801,18167.0
2016-08-18 15:00:00,105.05,105.1,105.05,105.1,6135.0,97.0709,97.1171,97.0709,97.1171,6135.0
2016-08-18 15:05:00,105.09,105.15,105.09,105.13,10358.0,97.1078,97.1633,97.1078,97.1448,10358.0
2016-08-18 15:10:00,105.13,105.13,105.11,105.12,17907.0,97.1448,97.1448,97.1263,97.1356,17907.0
2016-08-18 15:15:00,105.12,105.13,105.1,105.12,8133.0,97.1356,97.1448,97.1171,97.1356,8133.0
2016-08-18 15:20:00,105.12,105.13,105.11,105.13,11255.0,97.1356,97.1448,97.1263,97.1448,11255.0
2016-08-18 15:25:00,105.13,105.14,105.11,105.12,12219.0,97.1448,97.154,97.1263,97.1356,12219.0
2016-08-18 15:30:00,105.12,105.12,105.08,105.09,7086.0,97.1356,97.1356,97.0986,97.1078,7086.0
2016-08-18 15:35:00,105.08,105.09,105.07,105.07,5662.0,97.0986,97.1078,97.0894,97.0894,5662.0
2016-08-18 15:40:00,105.07,105.11,105.06,105.1,7139.0,97.0894,97.1263,97.0801,97.1171,7139.0
2016-08-18 15:45:00,105.1,105.1,105.04,105.05,6620.0,97.1171,97.1171,97.0616,97.0709,6620.0
2016-08-18 15:50:00,105.05,105.08,105.05,105.07,12209.0,97.0709,97.0986,97.0709,97.0894,12209.0
2016-08-18 15:55:00,105.08,105.12,105.07,105.11,37437.0,97.0986,97.1356,97.0894,97.1263,37437.0
2016-08-19 09:30:00,104.78,104.92,104.77,104.8,18701.0,96.8214,96.9508,96.8122,96.8399,18701.0
2016-08-19 09:35:00,104.79,104.79,104.72,104.73,10682.0,96.8306,96.8306,96.766,96.7752,10682.0
2016-08-19 09:40:00,104.7,104.8,104.68,104.76,8877.0,96.7475,96.8399,96.729,96.8029,8877.0
2016-08-19 09:45:00,104.78,104.78,104.69,104.69,6858.0,96.8214,96.8214,96.7382,96.7382,6858.0
2016-08-19 09:50:00,104.68,104.78,104.68,104.77,11851.0,96.729,96.8214,96.729,96.8122,11851.0
2016-08-19 09:55:00,104.76,104.82,104.75,104.77,6223.0,96.8029,96.8584,96.7937,96.8122,6223.0
2016-08-19 10:00:00,104.8,104.82,104.77,104.77,12039.0,96.8399,96.8584,96.8122,96.8122,12039.0
2016-08-19 10:05:00,104.78,104.85,104.78,104.83,6637.0,96.8214,96.8861,96.8214,96.8676,6637.0
2016-08-19 10:10:00,104.82,104.84,104.79,104.84,5780.0,96.8584,96.8768,96.8306,96.8768,5780.0
2016-08-19 10:15:00,104.83,104.87,104.81,104.87,4629.0,96.8676,96.9046,96.8491,96.9046,4629.0
2016-08-19 10:20:00,104.86,104.96,104.86,104.96,11491.0,96.8953,96.9877,96.8953,96.9877,11491.0
2016-08-19 10:25:00,104.98,105.07,104.97,105.07,6006.0,97.0062,97.0894,96.997,97.0894,6006.0
2016-08-19 10:30:00,105.07,105.11,105.02,105.03,5462.0,97.0894,97.1263,97.0432,97.0524,5462.0
2016-08-19 10:35:00,105.04,105.07,105.03,105.05,4736.0,97.0616,97.0894,97.0524,97.0709,4736.0
2016-08-19 10:40:00,105.06,105.14,105.05,105.11,10106.0,97.0801,97.154,97.0709,97.1263,10106.0
2016-08-19 10:45:00,105.11,105.12,105.07,105.09,12004.0,97.1263,97.1356,97.0894,97.1078,12004.0
2016-08-19 10:50:00,105.06,105.06,105.01,105.03,9581.0,97.0801,97.0801,97.0339,97.0524,9581.0
2016-08-19 10:55:00,105.04,105.05,105.02,105.03,5971.0,97.0616,97.0709,97.0432,97.0524,5971.0
2016-08-19 11:00:00,105.02,105.06,104.99,105.03,8271.0,97.0432,97.0801,97.0154,97.0524,8271.0
2016-08-19 11:05:00,105.03,105.05,105.03,105.05,4520.0,97.0524,97.0709,97.0524,97.0709,4520.0
2016-08-19 11:10:00,105.06,105.1,105.06,105.08,11486.0,97.0801,97.1171,97.0801,97.0986,11486.0
2016-08-19 11:15:00,105.08,105.09,105.07,105.07,11445.0,97.0986,97.1078,97.0894,97.0894,11445.0
2016-08-19 11:20:00,105.07,105.08,105.06,105.07,6402.0,97.0894,97.0986,97.0801,97.0894,6402.0
2016-08-19 11:25:00,105.08,105.11,105.07,105.11,11897.0,97.0986,97.1263,97.0894,97.1263,11897.0
2016-08-19 11:30:00,105.1,105.11,105.06,105.06,1755.0,97.1171,97.1263,97.0801,97.0801,1755.0
2016-08-19 11:35:00,105.06,105.07,105.03,105.03,5103.0,97.0801,97.0894,97.0524,97.0524,5103.0
2016-08-19 11:40:00,105.03,105.03,105.02,105.02,2993.0,97.0524,97.0524,97.0432,97.0432,2993.0
2016-08-19 11:45:00,105.01,105.04,105.01,105.04,7477.0,97.0339,97.0616,97.0339,97.0616,7477.0
2016-08-19 11:50:00,105.04,105.07,105.04,105.06,2842.0,97.0616,97.0894,97.0616,97.0801,2842.0
2016-08-19 11:55:00,105.06,105.08,105.05,105.08,1299.0,97.0801,97.0986,97.0709,97.0986,1299.0
2016-08-19 12:00:00,105.1,105.13,105.1,105.13,5935.0,97.1171,97.1448,97.1171,97.1448,5935.0
2016-08-19 12:05:00,105.13,105.13,105.11,105.12,4959.0,97.1448,97.1448,97.1263,97.1356,4959.0
2016-08-19 12:10:00,105.13,105.13,105.11,105.11,6197.0,97.1448,97.1448,97.1263,97.1263,6197.0
2016-08-19 12:15:00,105.12,105.12,105.02,105.04,5492.0,97.1356,97.1356,97.0432,97.0616,5492.0
2016-08-19 12:20:00,105.03,105.05,105.02,105.05,3079.0,97.0524,97.0709,97.0432,97.0709,3079.0
2016-08-19 12:25:00,105.07,105.07,105.06,105.07,900.0,97.0894,97.0894,97.0801,97.0894,900.0
2016-08-19 12:30:00,105.06,105.08,105.05,105.05,2707.0,97.0801,97.0986,97.0709,97.0709,2707.0
2016-08-19 12:35:00,105.05,105.05,105.03,105.03,6265.0,97.0709,97.0709,97.0524,97.0524,6265.0
2016-08-19 12:40:00,105.02,105.02,105.0,105.0,1181.0,97.0432,97.0432,97.0247,97.0247,1181.0
2016-08-19 12:45:00,105.01,105.01,104.94,104.95,9102.0,97.0339,97.0339,96.9692,96.9785,9102.0
2016-08-19 12:50:00,104.93,104.94,104.84,104.87,6160.0,96.96,96.9692,96.8768,96.9046,6160.0
2016-08-19 12:55:00,104.86,104.88,104.85,104.88,5066.0,96.8953,96.9138,96.8861,96.9138,5066.0
2016-08-19 13:00:00,104.87,104.87,104.85,104.86,3442.0,96.9046,96.9046,96.8861,96.8953,3442.0
2016-08-19 13:05:00,104.87,104.89,104.87,104.88,1620.0,96.9046,96.923,96.9046,96.9138,1620.0
2016-08-19 13:10:00,104.9,104.9,104.89,104.9,1618.0,96.9323,96.9323,96.923,96.9323,1618.0
2016-08-19 13:15:00,104.91,104.92,104.89,104.89,3452.0,96.9415,96.9508,96.923,96.923,3452.0
2016-08-19 13:20:00,104.89,104.91,104.89,104.89,5132.0,96.923,96.9415,96.923,96.923,5132.0
2016-08-19 13:25:00,104.89,104.91,104.88,104.89,4788.0,96.923,96.9415,96.9138,96.923,4788.0
2016-08-19 13:30:00,104.9,104.91,104.85,104.88,3850.0,96.9323,96.9415,96.8861,96.9138,3850.0
2016-08-19 13:35:00,104.88,104.92,104.87,104.92,2930.0,96.9138,96.9508,96.9046,96.9508,2930.0
2016-08-19 13:40:00,104.93,104.96,104.92,104.96,8227.0,96.96,96.9877,96.9508,96.9877,8227.0
2016-08-19 13:45:00,104.96,104.99,104.96,104.98,3453.0,96.9877,97.0154,96.9877,97.0062,3453.0
2016-08-19 13:50:00,104.99,105.0,104.96,104.97,3294.0,97.0154,97.0247,96.9877,96.997,3294.0
2016-08-19 13:55:00,104.98,104.98,104.94,104.95,3484.0,97.0062,97.0062,96.9692,96.9785,3484.0
2016-08-19 14:00:00,104.95,104.98,104.95,104.98,4074.0,96.9785,97.0062,96.9785,97.0062,4074.0
2016-08-19 14:05:00,104.97,104.98,104.96,104.97,6710.0,96.997,97.0062,96.9877,96.997,6710.0
2016-08-19 14:10:00,104.96,104.98,104.96,104.98,9585.0,96.9877,97.0062,96.9877,97.0062,9585.0
2016-08-19 14:15:00,104.99,105.01,104.98,104.99,4660.0,97.0154,97.0339,97.0062,97.0154,4660.0
2016-08-19 14:20:00,104.99,105.0,104.97,104.99,9412.0,97.0154,97.0247,96.997,97.0154,9412.0
2016-08-19 14:25:00,104.99,104.99,104.97,104.97,3071.0,97.0154,97.0154,96.997,96.997,3071.0
2016-08-19 14:30:00,104.99,105.04,104.97,105.02,40970.0,97.0154,97.0616,96.997,97.0432,40970.0
2016-08-19 14:35:00,105.03,105.04,105.01,105.02,6267.0,97.0524,97.0616,97.0339,97.0432,6267.0
2016-08-19 14:40:00,105.02,105.06,105.02,105.06,4200.0,97.0432,97.0801,97.0432,97.0801,4200.0
2016-08-19 14:45:00,105.06,105.06,105.05,105.06,2246.0,97.0801,97.0801,97.0709,97.0801,2246.0
2016-08-19 14:50:00,105.06,105.13,105.05,105.12,11572.0,97.0801,97.1448,97.0709,97.1356,11572.0
2016-08-19 14:55:00,105.11,105.12,105.09,105.09,15271.0,97.1263,97.1356,97.1078,97.1078,15271.0
2016-08-19 15:00:00,105.09,105.11,105.08,105.09,4701.0,97.1078,97.1263,97.0986,97.1078,4701.0
2016-08-19 15:05:00,105.07,105.11,105.07,105.11,3277.0,97.0894,97.1263,97.0894,97.1263,3277.0
2016-08-19 15:10:00,105.11,105.11,105.07,105.08,8019.0,97.1263,97.1263,97.0894,97.0986,8019.0
2016-08-19 15:15:00,105.09,105.1,105.07,105.1,14549.0,97.1078,97.1171,97.0894,97.1171,14549.0
2016-08-19 15:20:00,105.11,105.12,105.09,105.1,5881.0,97.1263,97.1356,97.1078,97.1171,5881.0
2016-08-19 15:25:00,105.12,105.15,105.11,105.14,3645.0,97.1356,97.1633,97.1263,97.154,3645.0
2016-08-19 15:30:00,105.14,105.16,105.12,105.15,8318.0,97.154,97.1725,97.1356,97.1633,8318.0
2016-08-19 15:35:00,105.15,105.15,105.1,105.12,5257.0,97.1633,97.1633,97.1171,97.1356,5257.0
2016-08-19 15:40:00,105.11,105.11,105.08,105.09,6229.0,97.1263,97.1263,97.0986,97.1078,6229.0
2016-08-19 15:45:00,105.08,105.11,105.08,105.08,14236.0,97.0986,97.1263,97.0986,97.0986,14236.0
2016-08-19 15:50:00,105.09,105.13,105.08,105.1,9419.0,97.1078,97.1448,97.0986,97.1171,9419.0
2016-08-19 15:55:00,105.1,105.11,105.07,105.08,144370.0,97.1171,97.1263,97.0894,97.0986,144370.0
2016-08-22 09:30:00,104.86,105.15,104.86,104.92,25040.0,96.8953,97.1633,96.8953,96.9508,25040.0
2016-08-22 09:35:00,104.85,105.02,104.85,104.99,8203.0,96.8861,97.0432,96.8861,97.0154,8203.0
2016-08-22 09:40:00,104.97,105.02,104.94,105.02,15311.0,96.997,97.0432,96.9692,97.0432,15311.0
2016-08-22 09:45:00,105.0,105.09,104.97,104.97,19292.0,97.0247,97.1078,96.997,96.997,19292.0
2016-08-22 09:50:00,104.96,105.04,104.94,104.95,6389.0,96.9877,97.0616,96.9692,96.9785,6389.0
2016-08-22 09:55:00,104.94,105.04,104.94,105.03,9507.0,96.9692,97.0616,96.9692,97.0524,9507.0
2016-08-22 10:00:00,105.03,105.05,104.96,104.97,9056.0,97.0524,97.0709,96.9877,96.997,9056.0
2016-08-22 10:05:00,104.97,105.01,104.96,104.96,4522.0,96.997,97.0339,96.9877,96.9877,4522.0
2016-08-22 10:10:00,104.98,105.03,104.96,105.03,5193.0,97.0062,97.0524,96.9877,97.0524,5193.0
2016-08-22 10:15:00,105.04,105.25,105.03,105.23,11656.0,97.0616,97.2557,97.0524,97.2372,11656.0
2016-08-22 10:20:00,105.24,105.29,105.22,105.29,6260.0,97.2465,97.2927,97.228,97.2927,6260.0
2016-08-22 10:25:00,105.3,105.34,105.29,105.3,9601.0,97.3019,97.3389,97.2927,97.3019,9601.0
2016-08-22 10:30:00,105.3,105.33,105.3,105.32,3663.0,97.3019,97.3296,97.3019,97.3204,3663.0
2016-08-22 10:35:00,105.3,105.3,105.26,105.26,2919.0,97.3019,97.3019,97.2649,97.2649,2919.0
2016-08-22 10:40:00,105.25,105.25,105.23,105.25,6092.0,97.2557,97.2557,97.2372,97.2557,6092.0
2016-08-22 10:45:00,105.26,105.26,105.25,105.26,1100.0,97.2649,97.2649,97.2557,97.2649,1100.0
2016-08-22 10:50:00,105.25,105.28,105.23,105.27,92386.0,97.2557,97.2834,97.2372,97.2742,92386.0
2016-08-22 10:55:00,105.27,105.28,105.24,105.25,94958.0,97.2742,97.2834,97.2465,97.2557,94958.0
2016-08-22 11:00:00,105.25,105.28,105.24,105.26,8477.0,97.2557,97.2834,97.2465,97.2649,8477.0
2016-08-22 11:05:00,105.25,105.27,105.24,105.26,6803.0,97.2557,97.2742,97.2465,97.2649,6803.0
2016-08-22 11:10:00,105.25,105.27,105.25,105.25,6694.0,97.2557,97.2742,97.2557,97.2557,6694.0
2016-08-22 11:15:00,105.24,105.25,105.13,105.14,21561.0,97.2465,97.2557,97.1448,97.154,21561.0
2016-08-22 11:20:00,105.12,105.12,104.98,104.99,16185.0,97.1356,97.1356,97.0062,97.0154,16185.0
2016-08-22 11:25:00,104.98,105.0,104.96,104.97,8299.0,97.0062,97.0247,96.9877,96.997,8299.0
2016-08-22 11:30:00,104.95,104.98,104.94,104.97,7513.0,96.9785,97.0062,96.9692,96.997,7513.0
2016-08-22 11:35:00,104.97,105.02,104.97,104.99,13695.0,96.997,97.0432,96.997,97.0154,13695.0
2016-08-22 11:40:00,104.99,105.0,104.98,105.0,2749.0,97.0154,97.0247,97.0062,97.0247,2749.0
2016-08-22 11:45:00,104.98,105.01,104.96,105.01,4299.0,97.0062,97.0339,96.9877,97.0339,4299.0
2016-08-22 11:50:00,105.01,105.06,105.01,105.06,3477.0,97.0339,97.0801,97.0339,97.0801,3477.0
2016-08-22 11:55:00,105.05,105.06,105.02,105.05,11594.0,97.0709,97.0801,97.0432,97.0709,11594.0
2016-08-22 12:00:00,105.04,105.05,105.01,105.02,3994.0,97.0616,97.0709,97.0339,97.0432,3994.0
2016-08-22 12:05:00,105.03,105.03,105.01,105.02,2949.0,97.0524,97.0524,97.0339,97.0432,2949.0
2016-08-22 12:10:00,105.01,105.02,104.97,105.01,3701.0,97.0339,97.0432,96.997,97.0339,3701.0
2016-08-22 12:15:00,105.02,105.03,105.0,105.02,3304.0,97.0432,97.0524,97.0247,97.0432,3304.0
2016-08-22 12:20:00,105.02,105.17,105.01,105.17,10406.0,97.0432,97.1818,97.0339,97.1818,10406.0
2016-08-22 12:25:00,105.18,105.31,105.17,105.26,15506.0,97.191,97.3111,97.1818,97.2649,15506.0
2016-08-22 12:30:00,105.27,105.27,105.23,105.24,4574.0,97.2742,97.2742,97.2372,97.2465,4574.0
2016-08-22 12:35:00,105.23,105.24,105.23,105.23,637.0,97.2372,97.2465,97.2372,97.2372,637.0
2016-08-22 12:40:00,105.24,105.25,105.18,105.18,4803.0,97.2465,97.2557,97.191,97.191,4803.0
2016-08-22 12:45:00,105.16,105.2,105.13,105.2,5548.0,97.1725,97.2095,97.1448,97.2095,5548.0
2016-08-22 12:50:00,105.19,105.2,105.16,105.18,5645.0,97.2003,97.2095,97.1725,97.191,5645.0
2016-08-22 12:55:00,105.19,105.19,105.14,105.18,7164.0,97.2003,97.2003,97.154,97.191,7164.0
2016-08-22 13:00:00,105.17,105.18,105.15,105.16,4732.0,97.1818,97.191,97.1633,97.1725,4732.0
2016-08-22 13:05:00,105.15,105.16,105.13,105.16,7710.0,97.1633,97.1725,97.1448,97.1725,7710.0
2016-08-22 13:10:00,105.18,105.19,105.17,105.18,1235.0,97.191,97.2003,97.1818,97.191,1235.0
2016-08-22 13:15:00,105.2,105.22,105.17,105.19,5228.0,97.2095,97.228,97.1818,97.2003,5228.0
2016-08-22 13:20:00,105.19,105.2,104.98,104.98,11597.0,97.2003,97.2095,97.0062,97.0062,11597.0
2016-08-22 13:25:00,104.98,105.04,104.94,105.03,19538.0,97.0062,97.0616,96.9692,97.0524,19538.0
2016-08-22 13:30:00,105.03,105.03,104.99,105.01,9384.0,97.0524,97.0524,97.0154,97.0339,9384.0
2016-08-22 13:35:00,105.01,105.03,104.99,105.02,7231.0,97.0339,97.0524,97.0154,97.0432,7231.0
2016-08-22 13:40:00,105.03,105.09,105.02,105.08,5916.0,97.0524,97.1078,97.0432,97.0986,5916.0
2016-08-22 13:45:00,105.1,105.21,105.1,105.2,10772.0,97.1171,97.2187,97.1171,97.2095,10772.0
2016-08-22 13:50:00,105.21,105.21,105.17,105.17,9961.0,97.2187,97.2187,97.1818,97.1818,9961.0
2016-08-22 13:55:00,105.19,105.21,105.17,105.17,5822.0,97.2003,97.2187,97.1818,97.1818,5822.0
2016-08-22 14:00:00,105.18,105.24,105.18,105.23,8692.0,97.191,97.2465,97.191,97.2372,8692.0
2016-08-22 14:05:00,105.23,105.24,105.21,105.21,2786.0,97.2372,97.2465,97.2187,97.2187,2786.0
2016-08-22 14:10:00,105.22,105.22,105.19,105.22,12679.0,97.228,97.228,97.2003,97.228,12679.0
2016-08-22 14:15:00,105.23,105.24,105.18,105.19,22257.0,97.2372,97.2465,97.191,97.2003,22257.0
2016-08-22 14:20:00,105.19,105.22,105.17,105.18,17077.0,97.2003,97.228,97.1818,97.191,17077.0
2016-08-22 14:25:00,105.18,105.19,105.06,105.07,10361.0,97.191,97.2003,97.0801,97.0894,10361.0
2016-08-22 14:30:00,105.06,105.1,105.06,105.1,16540.0,97.0801,97.1171,97.0801,97.1171,16540.0
2016-08-22 14:35:00,105.09,105.13,105.07,105.12,8687.0,97.1078,97.1448,97.0894,97.1356,8687.0
2016-08-22 14:40:00,105.14,105.17,105.12,105.16,5003.0,97.154,97.1818,97.1356,97.1725,5003.0
2016-08-22 14:45:00,105.16,105.17,105.14,105.16,17706.0,97.1725,97.1818,97.154,97.1725,17706.0
2016-08-22 14:50:00,105.17,105.19,105.13,105.14,10667.0,97.1818,97.2003,97.1448,97.154,10667.0
2016-08-22 14:55:00,105.12,105.13,105.1,105.12,7261.0,97.1356,97.1448,97.1171,97.1356,7261.0
2016-08-22 15:00:00,105.12,105.18,105.12,105.17,7698.0,97.1356,97.191,97.1356,97.1818,7698.0
2016-08-22 15:05:00,105.17,105.22,105.16,105.21,141208.0,97.1818,97.228,97.1725,97.2187,141208.0
2016-08-22 15:10:00,105.21,105.22,105.19,105.2,13437.0,97.2187,97.228,97.2003,97.2095,13437.0
2016-08-22 15:15:00,105.21,105.21,105.17,105.18,22886.0,97.2187,97.2187,97.1818,97.191,22886.0
2016-08-22 15:20:00,105.18,105.2,105.18,105.2,11654.0,97.191,97.2095,97.191,97.2095,11654.0
2016-08-22 15:25:00,105.19,105.23,105.18,105.21,7733.0,97.2003,97.2372,97.191,97.2187,7733.0
2016-08-22 15:30:00,105.2,105.22,105.2,105.22,4246.0,97.2095,97.228,97.2095,97.228,4246.0
2016-08-22 15:35:00,105.22,105.23,105.17,105.18,13703.0,97.228,97.2372,97.1818,97.191,13703.0
2016-08-22 15:40:00,105.18,105.22,105.18,105.21,5838.0,97.191,97.228,97.191,97.2187,5838.0
2016-08-22 15:45:00,105.2,105.22,105.19,105.19,11776.0,97.2095,97.228,97.2003,97.2003,11776.0
2016-08-22 15:50:00,105.2,105.21,105.16,105.2,18342.0,97.2095,97.2187,97.1725,97.2095,18342.0
2016-08-22 15:55:00,105.2,105.24,105.18,105.22,26083.0,97.2095,97.2465,97.191,97.228,26083.0
2016-08-23 09:30:00,105.53,105.67,105.53,105.64,21709.0,97.5144,97.6438,97.5144,97.6161,21709.0
2016-08-23 09:35:00,105.64,105.74,105.64,105.66,43558.0,97.6161,97.7085,97.6161,97.6346,43558.0
2016-08-23 09:40:00,105.67,105.69,105.65,105.66,7768.0,97.6438,97.6623,97.6253,97.6346,7768.0
2016-08-23 09:45:00,105.69,105.72,105.66,105.68,8310.0,97.6623,97.69,97.6346,97.653,8310.0
2016-08-23 09:50:00,105.69,105.71,105.68,105.71,5964.0,97.6623,97.6808,97.653,97.6808,5964.0
2016-08-23 09:55:00,105.72,105.75,105.7,105.71,14167.0,97.69,97.7177,97.6715,97.6808,14167.0
2016-08-23 10:00:00,105.72,105.75,105.72,105.74,11750.0,97.69,97.7177,97.69,97.7085,11750.0
2016-08-23 10:05:00,105.75,105.75,105.67,105.7,16244.0,97.7177,97.7177,97.6438,97.6715,16244.0
2016-08-23 10:10:00,105.68,105.73,105.67,105.73,7080.0,97.653,97.6992,97.6438,97.6992,7080.0
2016-08-23 10:15:00,105.73,105.74,105.65,105.65,11459.0,97.6992,97.7085,97.6253,97.6253,11459.0
2016-08-23 10:20:00,105.66,105.71,105.64,105.64,17311.0,97.6346,97.6808,97.6161,97.6161,17311.0
2016-08-23 10:25:00,105.67,105.69,105.66,105.67,3824.0,97.6438,97.6623,97.6346,97.6438,3824.0
2016-08-23 10:30:00,105.66,105.68,105.64,105.64,5044.0,97.6346,97.653,97.6161,97.6161,5044.0
2016-08-23 10:35:00,105.62,105.66,105.61,105.65,4578.0,97.5976,97.6346,97.5884,97.6253,4578.0
2016-08-23 10:40:00,105.64,105.66,105.63,105.63,6017.0,97.6161,97.6346,97.6068,97.6068,6017.0
2016-08-23 10:45:00,105.66,105.69,105.66,105.67,8828.0,97.6346,97.6623,97.6346,97.6438,8828.0
2016-08-23 10:50:00,105.66,105.67,105.64,105.65,35431.0,97.6346,97.6438,97.6161,97.6253,35431.0
2016-08-23 10:55:00,105.65,105.65,105.6,105.63,10000.0,97.6253,97.6253,97.5791,97.6068,10000.0
2016-08-23 11:00:00,105.63,105.63,105.58,105.59,26056.0,97.6068,97.6068,97.5606,97.5699,26056.0
2016-08-23 11:05:00,105.58,105.59,105.53,105.57,58060.0,97.5606,97.5699,97.5144,97.5514,58060.0
2016-08-23 11:10:00,105.56,105.59,105.55,105.58,56351.0,97.5421,97.5699,97.5329,97.5606,56351.0
2016-08-23 11:15:00,105.56,105.6,105.56,105.59,56595.0,97.5421,97.5791,97.5421,97.5699,56595.0
2016-08-23 11:20:00,105.59,105.62,105.59,105.61,48050.0,97.5699,97.5976,97.5699,97.5884,48050.0
2016-08-23 11:25:00,105.6,105.61,105.57,105.58,32606.0,97.5791,97.5884,97.5514,97.5606,32606.0
2016-08-23 11:30:00,105.59,105.6,105.56,105.6,33242.0,97.5699,97.5791,97.5421,97.5791,33242.0
2016-08-23 11:35:00,105.59,105.61,105.58,105.6,12261.0,97.5699,97.5884,97.5606,97.5791,12261.0
2016-08-23 11:40:00,105.6,105.63,105.6,105.62,8191.0,97.5791,97.6068,97.5791,97.5976,8191.0
2016-08-23 11:45:00,105.62,105.64,105.6,105.62,33026.0,97.5976,97.6161,97.5791,97.5976,33026.0
2016-08-23 11:50:00,105.61,105.62,105.58,105.6,89602.0,97.5884,97.5976,97.5606,97.5791,89602.0
2016-08-23 11:55:00,105.6,105.62,105.58,105.59,223101.0,97.5791,97.5976,97.5606,97.5699,223101.0
2016-08-23 12:00:00,105.58,105.59,105.53,105.54,21342.0,97.5606,97.5699,97.5144,97.5237,21342.0
2016-08-23 12:05:00,105.53,105.56,105.52,105.52,20827.0,97.5144,97.5421,97.5052,97.5052,20827.0
2016-08-23 12:10:00,105.52,105.56,105.52,105.56,122218.0,97.5052,97.5421,97.5052,97.5421,122218.0
2016-08-23 12:15:00,105.56,105.57,105.54,105.56,3912.0,97.5421,97.5514,97.5237,97.5421,3912.0
2016-08-23 12:20:00,105.58,105.6,105.56,105.57,2856.0,97.5606,97.5791,97.5421,97.5514,2856.0
2016-08-23 12:25:00,105.57,105.58,105.55,105.55,7273.0,97.5514,97.5606,97.5329,97.5329,7273.0
2016-08-23 12:30:00,105.55,105.56,105.53,105.55,3568.0,97.5329,97.5421,97.5144,97.5329,3568.0
2016-08-23 12:35:00,105.53,105.57,105.53,105.55,8929.0,97.5144,97.5514,97.5144,97.5329,8929.0
2016-08-23 12:40:00,105.56,105.56,105.53,105.55,26387.0,97.5421,97.5421,97.5144,97.5329,26387.0
2016-08-23 12:45:00,105.55,105.57,105.55,105.56,8757.0,97.5329,97.5514,97.5329,97.5421,8757.0
2016-08-23 12:50:00,105.55,105.56,105.44,105.45,5457.0,97.5329,97.5421,97.4313,97.4405,5457.0
2016-08-23 12:55:00,105.44,105.48,105.44,105.47,4420.0,97.4313,97.4682,97.4313,97.459,4420.0
2016-08-23 13:00:00,105.48,105.51,105.47,105.5,3171.0,97.4682,97.4959,97.459,97.4867,3171.0
2016-08-23 13:05:00,105.51,105.52,105.5,105.5,3721.0,97.4959,97.5052,97.4867,97.4867,3721.0
2016-08-23 13:10:00,105.5,105.52,105.5,105.51,4341.0,97.4867,97.5052,97.4867,97.4959,4341.0
2016-08-23 13:15:00,105.52,105.54,105.51,105.54,5296.0,97.5052,97.5237,97.4959,97.5237,5296.0
2016-08-23 13:20:00,105.57,105.58,105.56,105.56,6442.0,97.5514,97.5606,97.5421,97.5421,6442.0
2016-08-23 13:25:00,105.56,105.57,105.55,105.55,24790.0,97.5421,97.5514,97.5329,97.5329,24790.0
2016-08-23 13:30:00,105.54,105.56,105.53,105.56,5769.0,97.5237,97.5421,97.5144,97.5421,5769.0
2016-08-23 13:35:00,105.56,105.57,105.53,105.54,3397.0,97.5421,97.5514,97.5144,97.5237,3397.0
2016-08-23 13:40:00,105.53,105.56,105.53,105.53,7200.0,97.5144,97.5421,97.5144,97.5144,7200.0
2016-08-23 13:45:00,105.52,105.57,105.52,105.56,3993.0,97.5052,97.5514,97.5052,97.5421,3993.0
2016-08-23 13:50:00,105.55,105.57,105.54,105.57,3932.0,97.5329,97.5514,97.5237,97.5514,3932.0
2016-08-23 13:55:00,105.56,105.57,105.54,105.56,9098.0,97.5421,97.5514,97.5237,97.5421,9098.0
2016-08-23 14:00:00,105.54,105.55,105.49,105.51,3620.0,97.5237,97.5329,97.4775,97.4959,3620.0
2016-08-23 14:05:00,105.5,105.54,105.5,105.52,6901.0,97.4867,97.5237,97.4867,97.5052,6901.0
2016-08-23 14:10:00,105.53,105.55,105.53,105.54,11685.0,97.5144,97.5329,97.5144,97.5237,11685.0
2016-08-23 14:15:00,105.55,105.55,105.53,105.54,11049.0,97.5329,97.5329,97.5144,97.5237,11049.0
2016-08-23 14:20:00,105.52,105.56,105.52,105.54,2133.0,97.5052,97.5421,97.5052,97.5237,2133.0
2016-08-23 14:25:00,105.53,105.59,105.53,105.58,12733.0,97.5144,97.5699,97.5144,97.5606,12733.0
2016-08-23 14:30:00,105.57,105.58,105.54,105.55,27943.0,97.5514,97.5606,97.5237,97.5329,27943.0
2016-08-23 14:35:00,105.56,105.58,105.55,105.55,4680.0,97.5421,97.5606,97.5329,97.5329,4680.0
2016-08-23 14:40:00,105.54,105.55,105.49,105.5,16199.0,97.5237,97.5329,97.4775,97.4867,16199.0
2016-08-23 14:45:00,105.49,105.52,105.49,105.52,6177.0,97.4775,97.5052,97.4775,97.5052,6177.0
2016-08-23 14:50:00,105.52,105.54,105.5,105.54,4635.0,97.5052,97.5237,97.4867,97.5237,4635.0
2016-08-23 14:55:00,105.54,105.54,105.52,105.54,19108.0,97.5237,97.5237,97.5052,97.5237,19108.0
2016-08-23 15:00:00,105.53,105.54,105.53,105.53,13707.0,97.5144,97.5237,97.5144,97.5144,13707.0
2016-08-23 15:05:00,105.52,105.55,105.52,105.53,13700.0,97.5052,97.5329,97.5052,97.5144,13700.0
2016-08-23 15:10:00,105.53,105.59,105.53,105.58,28784.0,97.5144,97.5699,97.5144,97.5606,28784.0
2016-08-23 15:15:00,105.57,105.58,105.54,105.54,30014.0,97.5514,97.5606,97.5237,97.5237,30014.0
2016-08-23 15:20:00,105.55,105.55,105.53,105.54,3913.0,97.5329,97.5329,97.5144,97.5237,3913.0
2016-08-23 15:25:00,105.54,105.55,105.52,105.55,3310.0,97.5237,97.5329,97.5052,97.5329,3310.0
2016-08-23 15:30:00,105.54,105.54,105.51,105.52,10827.0,97.5237,97.5237,97.4959,97.5052,10827.0
2016-08-23 15:35:00,105.53,105.53,105.49,105.49,10662.0,97.5144,97.5144,97.4775,97.4775,10662.0
2016-08-23 15:40:00,105.49,105.54,105.49,105.51,11516.0,97.4775,97.5237,97.4775,97.4959,11516.0
2016-08-23 15:45:00,105.49,105.51,105.48,105.49,13799.0,97.4775,97.4959,97.4682,97.4775,13799.0
2016-08-23 15:50:00,105.49,105.5,105.47,105.47,10181.0,97.4775,97.4867,97.459,97.459,10181.0
2016-08-23 15:55:00,105.47,105.53,105.45,105.46,36551.0,97.459,97.5144,97.4405,97.4497,36551.0
2016-08-24 09:30:00,105.4,105.45,105.35,105.41,27944.0,97.3943,97.4405,97.3481,97.4035,27944.0
2016-08-24 09:35:00,105.42,105.47,105.38,105.42,13749.0,97.4128,97.459,97.3758,97.4128,13749.0
2016-08-24 09:40:00,105.42,105.43,105.38,105.38,8201.0,97.4128,97.422,97.3758,97.3758,8201.0
2016-08-24 09:45:00,105.38,105.41,105.37,105.41,5347.0,97.3758,97.4035,97.3666,97.4035,5347.0
2016-08-24 09:50:00,105.36,105.36,105.3,105.36,12126.0,97.3573,97.3573,97.3019,97.3573,12126.0
2016-08-24 09:55:00,105.36,105.4,105.36,105.39,3096.0,97.3573,97.3943,97.3573,97.3851,3096.0
2016-08-24 10:00:00,105.41,105.41,105.34,105.38,6275.0,97.4035,97.4035,97.3389,97.3758,6275.0
2016-08-24 10:05:00,105.41,105.42,105.34,105.35,9889.0,97.4035,97.4128,97.3389,97.3481,9889.0
2016-08-24 10:10:00,105.34,105.36,105.33,105.36,3532.0,97.3389,97.3573,97.3296,97.3573,3532.0
2016-08-24 10:15:00,105.34,105.34,105.3,105.3,7934.0,97.3389,97.3389,97.3019,97.3019,7934.0
2016-08-24 10:20:00,105.29,105.31,105.27,105.28,4922.0,97.2927,97.3111,97.2742,97.2834,4922.0
2016-08-24 10:25:00,105.26,105.3,105.26,105.28,4972.0,97.2649,97.3019,97.2649,97.2834,4972.0
2016-08-24 10:30:00,105.3,105.33,105.26,105.32,14460.0,97.3019,97.3296,97.2649,97.3204,14460.0
2016-08-24 10:35:00,105.32,105.34,105.32,105.32,2200.0,97.3204,97.3389,97.3204,97.3204,2200.0
2016-08-24 10:40:00,105.31,105.32,105.28,105.31,17605.0,97.3111,97.3204,97.2834,97.3111,17605.0
2016-08-24 10:45:00,105.3,105.3,105.18,105.23,9520.0,97.3019,97.3019,97.191,97.2372,9520.0
2016-08-24 10:50:00,105.23,105.24,105.22,105.24,4061.0,97.2372,97.2465,97.228,97.2465,4061.0
2016-08-24 10:55:00,105.23,105.29,105.23,105.27,2379.0,97.2372,97.2927,97.2372,97.2742,2379.0
2016-08-24 11:00:00,105.27,105.28,105.25,105.27,105578.0,97.2742,97.2834,97.2557,97.2742,105578.0
2016-08-24 11:05:00,105.27,105.31,105.27,105.28,120296.0,97.2742,97.3111,97.2742,97.2834,120296.0
2016-08-24 11:10:00,105.27,105.3,105.25,105.25,105158.0,97.2742,97.3019,97.2557,97.2557,105158.0
2016-08-24 11:15:00,105.26,105.28,105.26,105.26,22947.0,97.2649,97.2834,97.2649,97.2649,22947.0
2016-08-24 11:20:00,105.25,105.25,105.22,105.23,11053.0,97.2557,97.2557,97.228,97.2372,11053.0
2016-08-24 11:25:00,105.23,105.28,105.22,105.27,15399.0,97.2372,97.2834,97.228,97.2742,15399.0
2016-08-24 11:30:00,105.27,105.27,105.23,105.24,8747.0,97.2742,97.2742,97.2372,97.2465,8747.0
2016-08-24 11:35:00,105.25,105.3,105.24,105.28,5667.0,97.2557,97.3019,97.2465,97.2834,5667.0
2016-08-24 11:40:00,105.27,105.29,105.21,105.22,6288.0,97.2742,97.2927,97.2187,97.228,6288.0
2016-08-24 11:45:00,105.21,105.27,105.2,105.23,6679.0,97.2187,97.2742,97.2095,97.2372,6679.0
2016-08-24 11:50:00,105.23,105.24,105.21,105.21,5271.0,97.2372,97.2465,97.2187,97.2187,5271.0
2016-08-24 11:55:00,105.21,105.24,105.19,105.22,12368.0,97.2187,97.2465,97.2003,97.228,12368.0
2016-08-24 12:00:00,105.23,105.23,105.21,105.22,6886.0,97.2372,97.2372,97.2187,97.228,6886.0
2016-08-24 12:05:00,105.24,105.31,105.23,105.29,16307.0,97.2465,97.3111,97.2372,97.2927,16307.0
2016-08-24 12:10:00,105.29,105.32,105.28,105.32,3051.0,97.2927,97.3204,97.2834,97.3204,3051.0
2016-08-24 12:15:00,105.32,105.33,105.29,105.29,7990.0,97.3204,97.3296,97.2927,97.2927,7990.0
2016-08-24 12:20:00,105.3,105.3,105.28,105.29,2959.0,97.3019,97.3019,97.2834,97.2927,2959.0
2016-08-24 12:25:00,105.29,105.29,105.27,105.28,5544.0,97.2927,97.2927,97.2742,97.2834,5544.0
2016-08-24 12:30:00,105.27,105.28,105.26,105.27,13334.0,97.2742,97.2834,97.2649,97.2742,13334.0
2016-08-24 12:35:00,105.26,105.29,105.26,105.28,34585.0,97.2649,97.2927,97.2649,97.2834,34585.0
2016-08-24 12:40:00,105.28,105.3,105.26,105.29,342760.0,97.2834,97.3019,97.2649,97.2927,342760.0
2016-08-24 12:45:00,105.28,105.31,105.28,105.29,8251.0,97.2834,97.3111,97.2834,97.2927,8251.0
2016-08-24 12:50:00,105.29,105.33,105.29,105.33,6124.0,97.2927,97.3296,97.2927,97.3296,6124.0
2016-08-24 12:55:00,105.33,105.34,105.31,105.32,17626.0,97.3296,97.3389,97.3111,97.3204,17626.0
2016-08-24 13:00:00,105.31,105.32,105.28,105.29,2075.0,97.3111,97.3204,97.2834,97.2927,2075.0
2016-08-24 13:05:00,105.3,105.32,105.28,105.32,4746.0,97.3019,97.3204,97.2834,97.3204,4746.0
2016-08-24 13:10:00,105.31,105.31,105.28,105.28,1930.0,97.3111,97.3111,97.2834,97.2834,1930.0
2016-08-24 13:15:00,105.28,105.3,105.26,105.26,4468.0,97.2834,97.3019,97.2649,97.2649,4468.0
2016-08-24 13:20:00,105.27,105.28,105.25,105.25,4410.0,97.2742,97.2834,97.2557,97.2557,4410.0
2016-08-24 13:25:00,105.26,105.26,105.23,105.24,7991.0,97.2649,97.2649,97.2372,97.2465,7991.0
2016-08-24 13:30:00,105.23,105.24,105.21,105.23,4181.0,97.2372,97.2465,97.2187,97.2372,4181.0
2016-08-24 13:35:00,105.23,105.23,105.2,105.2,7640.0,97.2372,97.2372,97.2095,97.2095,7640.0
2016-08-24 13:40:00,105.2,105.23,105.2,105.22,22554.0,97.2095,97.2372,97.2095,97.228,22554.0
2016-08-24 13:45:00,105.22,105.24,105.22,105.23,4817.0,97.228,97.2465,97.228,97.2372,4817.0
2016-08-24 13:50:00,105.23,105.23,105.17,105.18,8230.0,97.2372,97.2372,97.1818,97.191,8230.0
2016-08-24 13:55:00,105.18,105.19,105.17,105.18,15238.0,97.191,97.2003,97.1818,97.191,15238.0
2016-08-24 14:00:00,105.17,105.17,105.07,105.07,32223.0,97.1818,97.1818,97.0894,97.0894,32223.0
2016-08-24 14:05:00,105.06,105.07,104.99,105.04,9121.0,97.0801,97.0894,97.0154,97.0616,9121.0
2016-08-24 14:10:00,105.02,105.05,105.0,105.05,25711.0,97.0432,97.0709,97.0247,97.0709,25711.0
2016-08-24 14:15:00,105.05,105.05,105.02,105.03,30035.0,97.0709,97.0709,97.0432,97.0524,30035.0
2016-08-24 14:20:00,105.04,105.05,104.97,104.97,8750.0,97.0616,97.0709,96.997,96.997,8750.0
2016-08-24 14:25:00,104.94,104.97,104.93,104.95,9770.0,96.9692,96.997,96.96,96.9785,9770.0
2016-08-24 14:30:00,104.95,104.96,104.93,104.95,60863.0,96.9785,96.9877,96.96,96.9785,60863.0
2016-08-24 14:35:00,104.96,104.96,104.92,104.95,7672.0,96.9877,96.9877,96.9508,96.9785,7672.0
2016-08-24 14:40:00,104.96,105.0,104.96,104.99,6590.0,96.9877,97.0247,96.9877,97.0154,6590.0
2016-08-24 14:45:00,104.98,104.99,104.95,104.95,35396.0,97.0062,97.0154,96.9785,96.9785,35396.0
2016-08-24 14:50:00,104.95,104.97,104.95,104.97,20000.0,96.9785,96.997,96.9785,96.997,20000.0
2016-08-24 14:55:00,104.98,105.02,104.98,105.01,3042.0,97.0062,97.0432,97.0062,97.0339,3042.0
2016-08-24 15:00:00,105.02,105.02,104.98,104.98,31437.0,97.0432,97.0432,97.0062,97.0062,31437.0
2016-08-24 15:05:00,104.98,104.99,104.79,104.79,30612.0,97.0062,97.0154,96.8306,96.8306,30612.0
2016-08-24 15:10:00,104.79,104.83,104.76,104.81,17563.0,96.8306,96.8676,96.8029,96.8491,17563.0
2016-08-24 15:15:00,104.78,104.82,104.75,104.76,14544.0,96.8214,96.8584,96.7937,96.8029,14544.0
2016-08-24 15:20:00,104.75,104.78,104.72,104.76,16491.0,96.7937,96.8214,96.766,96.8029,16491.0
2016-08-24 15:25:00,104.76,104.78,104.75,104.75,12150.0,96.8029,96.8214,96.7937,96.7937,12150.0
2016-08-24 15:30:00,104.75,104.79,104.75,104.76,24183.0,96.7937,96.8306,96.7937,96.8029,24183.0
2016-08-24 15:35:00,104.77,104.77,104.63,104.64,18060.0,96.8122,96.8122,96.6828,96.692,18060.0
2016-08-24 15:40:00,104.65,104.65,104.6,104.62,15049.0,96.7013,96.7013,96.6551,96.6735,15049.0
2016-08-24 15:45:00,104.62,104.62,104.55,104.6,12026.0,96.6735,96.6735,96.6089,96.6551,12026.0
2016-08-24 15:50:00,104.59,104.68,104.59,104.68,21258.0,96.6458,96.729,96.6458,96.729,21258.0
2016-08-24 15:55:00,104.67,104.79,104.65,104.78,31170.0,96.7197,96.8306,96.7013,96.8214,31170.0
2016-08-25 09:30:00,104.49,104.7,104.49,104.53,42270.0,96.5534,96.7475,96.5534,96.5904,42270.0
2016-08-25 09:35:00,104.49,104.64,104.48,104.64,17951.0,96.5534,96.692,96.5442,96.692,17951.0
2016-08-25 09:40:00,104.64,104.7,104.58,104.7,4220.0,96.692,96.7475,96.6366,96.7475,4220.0
2016-08-25 09:45:00,104.71,104.71,104.63,104.65,7100.0,96.7567,96.7567,96.6828,96.7013,7100.0
2016-08-25 09:50:00,104.65,104.65,104.54,104.56,7105.0,96.7013,96.7013,96.5996,96.6181,7105.0
2016-08-25 09:55:00,104.57,104.65,104.56,104.63,7383.0,96.6273,96.7013,96.6181,96.6828,7383.0
2016-08-25 10:00:00,104.6,104.71,104.57,104.71,9512.0,96.6551,96.7567,96.6273,96.7567,9512.0
2016-08-25 10:05:00,104.74,104.77,104.72,104.72,5259.0,96.7844,96.8122,96.766,96.766,5259.0
2016-08-25 10:10:00,104.73,104.77,104.71,104.75,5094.0,96.7752,96.8122,96.7567,96.7937,5094.0
2016-08-25 10:15:00,104.73,104.73,104.65,104.72,33865.0,96.7752,96.7752,96.7013,96.766,33865.0
2016-08-25 10:20:00,104.69,104.82,104.69,104.8,108130.0,96.7382,96.8584,96.7382,96.8399,108130.0
2016-08-25 10:25:00,104.79,104.79,104.74,104.76,4454.0,96.8306,96.8306,96.7844,96.8029,4454.0
2016-08-25 10:30:00,104.76,104.82,104.76,104.8,109224.0,96.8029,96.8584,96.8029,96.8399,109224.0
2016-08-25 10:35:00,104.78,104.8,104.69,104.7,14260.0,96.8214,96.8399,96.7382,96.7475,14260.0
2016-08-25 10:40:00,104.7,104.79,104.69,104.79,9113.0,96.7475,96.8306,96.7382,96.8306,9113.0
2016-08-25 10:45:00,104.79,104.79,104.74,104.78,7591.0,96.8306,96.8306,96.7844,96.8214,7591.0
2016-08-25 10:50:00,104.78,104.81,104.72,104.74,4616.0,96.8214,96.8491,96.766,96.7844,4616.0
2016-08-25 10:55:00,104.74,104.78,104.73,104.77,5525.0,96.7844,96.8214,96.7752,96.8122,5525.0
2016-08-25 11:00:00,104.77,104.91,104.77,104.91,11576.0,96.8122,96.9415,96.8122,96.9415,11576.0
2016-08-25 11:05:00,104.91,104.91,104.87,104.91,11908.0,96.9415,96.9415,96.9046,96.9415,11908.0
2016-08-25 11:10:00,104.91,104.91,104.84,104.88,9497.0,96.9415,96.9415,96.8768,96.9138,9497.0
2016-08-25 11:15:00,104.88,104.93,104.88,104.91,7733.0,96.9138,96.96,96.9138,96.9415,7733.0
2016-08-25 11:20:00,104.93,104.94,104.89,104.89,9735.0,96.96,96.9692,96.923,96.923,9735.0
2016-08-25 11:25:00,104.88,104.9,104.84,104.86,20327.0,96.9138,96.9323,96.8768,96.8953,20327.0
2016-08-25 11:30:00,104.86,104.9,104.86,104.86,7505.0,96.8953,96.9323,96.8953,96.8953,7505.0
2016-08-25 11:35:00,104.86,104.88,104.85,104.86,3540.0,96.8953,96.9138,96.8861,96.8953,3540.0
2016-08-25 11:40:00,104.86,104.86,104.81,104.83,8559.0,96.8953,96.8953,96.8491,96.8676,8559.0
2016-08-25 11:45:00,104.84,104.86,104.83,104.85,3966.0,96.8768,96.8953,96.8676,96.8861,3966.0
2016-08-25 11:50:00,104.86,104.86,104.8,104.8,10778.0,96.8953,96.8953,96.8399,96.8399,10778.0
2016-08-25 11:55:00,104.82,104.82,104.77,104.81,6774.0,96.8584,96.8584,96.8122,96.8491,6774.0
2016-08-25 12:00:00,104.81,104.81,104.76,104.78,4639.0,96.8491,96.8491,96.8029,96.8214,4639.0
2016-08-25 12:05:00,104.77,104.77,104.74,104.75,5922.0,96.8122,96.8122,96.7844,96.7937,5922.0
2016-08-25 12:10:00,104.74,104.76,104.71,104.72,11563.0,96.7844,96.8029,96.7567,96.766,11563.0
2016-08-25 12:15:00,104.71,104.76,104.7,104.76,12225.0,96.7567,96.8029,96.7475,96.8029,12225.0
2016-08-25 12:20:00,104.75,104.77,104.75,104.77,2332.0,96.7937,96.8122,96.7937,96.8122,2332.0
2016-08-25 12:25:00,104.77,104.77,104.72,104.74,6627.0,96.8122,96.8122,96.766,96.7844,6627.0
2016-08-25 12:30:00,104.77,104.81,104.75,104.8,9678.0,96.8122,96.8491,96.7937,96.8399,9678.0
2016-08-25 12:35:00,104.8,104.82,104.78,104.82,8761.0,96.8399,96.8584,96.8214,96.8584,8761.0
2016-08-25 12:40:00,104.82,104.85,104.81,104.81,17725.0,96.8584,96.8861,96.8491,96.8491,17725.0
2016-08-25 12:45:00,104.82,104.83,104.81,104.82,6158.0,96.8584,96.8676,96.8491,96.8584,6158.0
2016-08-25 12:50:00,104.81,104.81,104.79,104.79,3493.0,96.8491,96.8491,96.8306,96.8306,3493.0
2016-08-25 12:55:00,104.8,104.8,104.77,104.78,3491.0,96.8399,96.8399,96.8122,96.8214,3491.0
2016-08-25 13:00:00,104.79,104.82,104.79,104.8,4275.0,96.8306,96.8584,96.8306,96.8399,4275.0
2016-08-25 13:05:00,104.8,104.81,104.75,104.75,5542.0,96.8399,96.8491,96.7937,96.7937,5542.0
2016-08-25 13:10:00,104.75,104.77,104.74,104.75,36133.0,96.7937,96.8122,96.7844,96.7937,36133.0
2016-08-25 13:15:00,104.74,104.77,104.74,104.75,27579.0,96.7844,96.8122,96.7844,96.7937,27579.0
2016-08-25 13:20:00,104.74,104.78,104.74,104.77,45209.0,96.7844,96.8214,96.7844,96.8122,45209.0
2016-08-25 13:25:00,104.78,104.81,104.77,104.81,7717.0,96.8214,96.8491,96.8122,96.8491,7717.0
2016-08-25 13:30:00,104.81,104.82,104.77,104.77,22891.0,96.8491,96.8584,96.8122,96.8122,22891.0
2016-08-25 13:35:00,104.74,104.75,104.6,104.62,26264.0,96.7844,96.7937,96.6551,96.6735,26264.0
2016-08-25 13:40:00,104.61,104.61,104.55,104.61,14522.0,96.6643,96.6643,96.6089,96.6643,14522.0
2016-08-25 13:45:00,104.6,104.62,104.59,104.59,10055.0,96.6551,96.6735,96.6458,96.6458,10055.0
2016-08-25 13:50:00,104.58,104.6,104.56,104.58,12816.0,96.6366,96.6551,96.6181,96.6366,12816.0
2016-08-25 13:55:00,104.59,104.63,104.59,104.61,21553.0,96.6458,96.6828,96.6458,96.6643,21553.0
2016-08-25 14:00:00,104.61,104.66,104.61,104.62,5324.0,96.6643,96.7105,96.6643,96.6735,5324.0
2016-08-25 14:05:00,104.62,104.62,104.49,104.52,5065.0,96.6735,96.6735,96.5534,96.5811,5065.0
2016-08-25 14:10:00,104.51,104.59,104.51,104.58,8381.0,96.5719,96.6458,96.5719,96.6366,8381.0
2016-08-25 14:15:00,104.59,104.59,104.54,104.55,6704.0,96.6458,96.6458,96.5996,96.6089,6704.0
2016-08-25 14:20:00,104.55,104.55,104.47,104.51,5455.0,96.6089,96.6089,96.5349,96.5719,5455.0
2016-08-25 14:25:00,104.52,104.55,104.49,104.53,11333.0,96.5811,96.6089,96.5534,96.5904,11333.0
2016-08-25 14:30:00,104.52,104.59,104.52,104.53,14527.0,96.5811,96.6458,96.5811,96.5904,14527.0
2016-08-25 14:35:00,104.53,104.55,104.51,104.53,4827.0,96.5904,96.6089,96.5719,96.5904,4827.0
2016-08-25 14:40:00,104.52,104.59,104.52,104.58,44278.0,96.5811,96.6458,96.5811,96.6366,44278.0
2016-08-25 14:45:00,104.57,104.57,104.5,104.52,12845.0,96.6273,96.6273,96.5627,96.5811,12845.0
2016-08-25 14:50:00,104.52,104.52,104.47,104.49,5748.0,96.5811,96.5811,96.5349,96.5534,5748.0
2016-08-25 14:55:00,104.46,104.48,104.42,104.45,18267.0,96.5257,96.5442,96.4887,96.5165,18267.0
2016-08-25 15:00:00,104.44,104.45,104.4,104.4,7124.0,96.5072,96.5165,96.4703,96.4703,7124.0
2016-08-25 15:05:00,104.4,104.48,104.39,104.48,8644.0,96.4703,96.5442,96.461,96.5442,8644.0
2016-08-25 15:10:00,104.48,104.52,104.48,104.51,10561.0,96.5442,96.5811,96.5442,96.5719,10561.0
2016-08-25 15:15:00,104.51,104.51,104.47,104.49,6770.0,96.5719,96.5719,96.5349,96.5534,6770.0
2016-08-25 15:20:00,104.5,104.55,104.48,104.55,5072.0,96.5627,96.6089,96.5442,96.6089,5072.0
2016-08-25 15:25:00,104.55,104.59,104.55,104.55,3423.0,96.6089,96.6458,96.6089,96.6089,3423.0
2016-08-25 15:30:00,104.54,104.6,104.51,104.59,13138.0,96.5996,96.6551,96.5719,96.6458,13138.0
2016-08-25 15:35:00,104.58,104.61,104.56,104.56,7213.0,96.6366,96.6643,96.6181,96.6181,7213.0
2016-08-25 15:40:00,104.57,104.57,104.51,104.53,15091.0,96.6273,96.6273,96.5719,96.5904,15091.0
2016-08-25 15:45:00,104.53,104.55,104.52,104.55,20323.0,96.5904,96.6089,96.5811,96.6089,20323.0
2016-08-25 15:50:00,104.55,104.55,104.49,104.55,40963.0,96.6089,96.6089,96.5534,96.6089,40963.0
2016-08-25 15:55:00,104.54,104.58,104.46,104.58,41196.0,96.5996,96.6366,96.5257,96.6366,41196.0
2016-08-26 09:30:00,104.62,104.81,104.62,104.79,84905.0,96.6735,96.8491,96.6735,96.8306,84905.0
2016-08-26 09:35:00,104.82,105.0,104.78,104.94,26756.0,96.8584,97.0247,96.8214,96.9692,26756.0
2016-08-26 09:40:00,104.94,104.94,104.86,104.86,13677.0,96.9692,96.9692,96.8953,96.8953,13677.0
2016-08-26 09:45:00,104.88,104.91,104.87,104.87,15704.0,96.9138,96.9415,96.9046,96.9046,15704.0
2016-08-26 09:50:00,104.87,104.88,104.83,104.86,8922.0,96.9046,96.9138,96.8676,96.8953,8922.0
2016-08-26 09:55:00,104.86,104.88,104.76,104.78,8216.0,96.8953,96.9138,96.8029,96.8214,8216.0
2016-08-26 10:00:00,104.77,104.99,104.47,104.92,68499.0,96.8122,97.0154,96.5349,96.9508,68499.0
2016-08-26 10:05:00,104.94,104.95,104.75,104.83,25582.0,96.9692,96.9785,96.7937,96.8676,25582.0
2016-08-26 10:10:00,104.84,104.91,104.8,104.91,18356.0,96.8768,96.9415,96.8399,96.9415,18356.0
2016-08-26 10:15:00,104.95,105.27,104.94,105.17,51742.0,96.9785,97.2742,96.9692,97.1818,51742.0
2016-08-26 10:20:00,105.18,105.22,105.15,105.19,14783.0,97.191,97.228,97.1633,97.2003,14783.0
2016-08-26 10:25:00,105.2,105.22,105.15,105.2,27223.0,97.2095,97.228,97.1633,97.2095,27223.0
2016-08-26 10:30:00,105.21,105.22,105.08,105.08,15360.0,97.2187,97.228,97.0986,97.0986,15360.0
2016-08-26 10:35:00,105.08,105.15,105.08,105.13,20446.0,97.0986,97.1633,97.0986,97.1448,20446.0
2016-08-26 10:40:00,105.12,105.12,105.03,105.04,11230.0,97.1356,97.1356,97.0524,97.0616,11230.0
2016-08-26 10:45:00,105.05,105.06,105.0,105.03,25904.0,97.0709,97.0801,97.0247,97.0524,25904.0
2016-08-26 10:50:00,105.0,105.03,104.97,105.03,9842.0,97.0247,97.0524,96.997,97.0524,9842.0
2016-08-26 10:55:00,105.03,105.08,105.03,105.04,6540.0,97.0524,97.0986,97.0524,97.0616,6540.0
2016-08-26 11:00:00,105.03,105.05,104.93,104.94,19013.0,97.0524,97.0709,96.96,96.9692,19013.0
2016-08-26 11:05:00,104.95,105.03,104.95,104.99,7769.0,96.9785,97.0524,96.9785,97.0154,7769.0
2016-08-26 11:10:00,104.98,105.03,104.96,105.03,11379.0,97.0062,97.0524,96.9877,97.0524,11379.0
2016-08-26 11:15:00,105.03,105.08,105.02,105.05,17507.0,97.0524,97.0986,97.0432,97.0709,17507.0
2016-08-26 11:20:00,105.05,105.07,105.04,105.07,10509.0,97.0709,97.0894,97.0616,97.0894,10509.0
2016-08-26 11:25:00,105.08,105.1,105.07,105.09,17875.0,97.0986,97.1171,97.0894,97.1078,17875.0
2016-08-26 11:30:00,105.09,105.1,105.05,105.05,6655.0,97.1078,97.1171,97.0709,97.0709,6655.0
2016-08-26 11:35:00,105.04,105.06,104.92,104.94,10857.0,97.0616,97.0801,96.9508,96.9692,10857.0
2016-08-26 11:40:00,104.93,104.93,104.73,104.79,36088.0,96.96,96.96,96.7752,96.8306,36088.0
2016-08-26 11:45:00,104.82,104.82,104.74,104.78,13775.0,96.8584,96.8584,96.7844,96.8214,13775.0
2016-08-26 11:50:00,104.77,104.77,104.46,104.59,25872.0,96.8122,96.8122,96.5257,96.6458,25872.0
2016-08-26 11:55:00,104.57,104.57,104.52,104.53,13163.0,96.6273,96.6273,96.5811,96.5904,13163.0
2016-08-26 12:00:00,104.52,104.52,104.37,104.43,147138.0,96.5811,96.5811,96.4425,96.498,147138.0
2016-08-26 12:05:00,104.44,104.44,104.15,104.23,84531.0,96.5072,96.5072,96.2392,96.3132,84531.0
2016-08-26 12:10:00,104.22,104.22,104.06,104.21,54124.0,96.3039,96.3039,96.1561,96.2947,54124.0
2016-08-26 12:15:00,104.21,104.24,104.16,104.24,26200.0,96.2947,96.3224,96.2485,96.3224,26200.0
2016-08-26 12:20:00,104.23,104.32,104.21,104.27,35366.0,96.3132,96.3963,96.2947,96.3501,35366.0
2016-08-26 12:25:00,104.29,104.3,104.21,104.24,34806.0,96.3686,96.3779,96.2947,96.3224,34806.0
2016-08-26 12:30:00,104.24,104.29,104.15,104.29,25738.0,96.3224,96.3686,96.2392,96.3686,25738.0
2016-08-26 12:35:00,104.29,104.32,104.23,104.31,24419.0,96.3686,96.3963,96.3132,96.3871,24419.0
2016-08-26 12:40:00,104.32,104.38,104.3,104.36,8559.0,96.3963,96.4518,96.3779,96.4333,8559.0
2016-08-26 12:45:00,104.36,104.38,104.35,104.37,11020.0,96.4333,96.4518,96.4241,96.4425,11020.0
2016-08-26 12:50:00,104.36,104.37,104.27,104.33,21288.0,96.4333,96.4425,96.3501,96.4056,21288.0
2016-08-26 12:55:00,104.34,104.39,104.33,104.36,17846.0,96.4148,96.461,96.4056,96.4333,17846.0
2016-08-26 13:00:00,104.36,104.43,104.35,104.36,21894.0,96.4333,96.498,96.4241,96.4333,21894.0
2016-08-26 13:05:00,104.35,104.36,104.29,104.33,15700.0,96.4241,96.4333,96.3686,96.4056,15700.0
2016-08-26 13:10:00,104.33,104.39,104.3,104.3,11450.0,96.4056,96.461,96.3779,96.3779,11450.0
2016-08-26 13:15:00,104.31,104.32,104.23,104.24,13571.0,96.3871,96.3963,96.3132,96.3224,13571.0
2016-08-26 13:20:00,104.23,104.25,104.21,104.23,23371.0,96.3132,96.3316,96.2947,96.3132,23371.0
2016-08-26 13:25:00,104.24,104.3,104.23,104.28,14784.0,96.3224,96.3779,96.3132,96.3594,14784.0
2016-08-26 13:30:00,104.28,104.31,104.26,104.28,6872.0,96.3594,96.3871,96.3409,96.3594,6872.0
2016-08-26 13:35:00,104.24,104.24,104.22,104.24,8102.0,96.3224,96.3224,96.3039,96.3224,8102.0
2016-08-26 13:40:00,104.25,104.29,104.24,104.26,11117.0,96.3316,96.3686,96.3224,96.3409,11117.0
2016-08-26 13:45:00,104.25,104.26,104.2,104.21,19632.0,96.3316,96.3409,96.2854,96.2947,19632.0
2016-08-26 13:50:00,104.21,104.24,104.18,104.19,15685.0,96.2947,96.3224,96.267,96.2762,15685.0
2016-08-26 13:55:00,104.18,104.18,104.1,104.16,32753.0,96.267,96.267,96.193,96.2485,32753.0
2016-08-26 14:00:00,104.16,104.17,104.12,104.15,18767.0,96.2485,96.2577,96.2115,96.2392,18767.0
2016-08-26 14:05:00,104.16,104.25,104.12,104.24,16344.0,96.2485,96.3316,96.2115,96.3224,16344.0
2016-08-26 14:10:00,104.24,104.29,104.16,104.16,40341.0,96.3224,96.3686,96.2485,96.2485,40341.0
2016-08-26 14:15:00,104.17,104.17,104.02,104.04,19408.0,96.2577,96.2577,96.1191,96.1376,19408.0
2016-08-26 14:20:00,104.05,104.07,103.99,104.03,45673.0,96.1468,96.1653,96.0914,96.1284,45673.0
2016-08-26 14:25:00,104.03,104.06,103.96,104.02,8681.0,96.1284,96.1561,96.0637,96.1191,8681.0
2016-08-26 14:30:00,104.02,104.05,103.96,104.03,21175.0,96.1191,96.1468,96.0637,96.1284,21175.0
2016-08-26 14:35:00,104.03,104.11,104.0,104.09,15434.0,96.1284,96.2023,96.1006,96.1838,15434.0
2016-08-26 14:40:00,104.1,104.14,104.07,104.09,9175.0,96.193,96.23,96.1653,96.1838,9175.0
2016-08-26 14:45:00,104.08,104.09,104.03,104.05,14634.0,96.1746,96.1838,96.1284,96.1468,14634.0
2016-08-26 14:50:00,104.06,104.08,104.0,104.08,15553.0,96.1561,96.1746,96.1006,96.1746,15553.0
2016-08-26 14:55:00,104.08,104.15,104.08,104.14,16790.0,96.1746,96.2392,96.1746,96.23,16790.0
2016-08-26 15:00:00,104.13,104.18,104.1,104.1,13297.0,96.2208,96.267,96.193,96.193,13297.0
2016-08-26 15:05:00,104.11,104.19,104.1,104.19,18338.0,96.2023,96.2762,96.193,96.2762,18338.0
2016-08-26 15:10:00,104.2,104.24,104.15,104.22,23552.0,96.2854,96.3224,96.2392,96.3039,23552.0
2016-08-26 15:15:00,104.23,104.29,104.22,104.24,25437.0,96.3132,96.3686,96.3039,96.3224,25437.0
2016-08-26 15:20:00,104.25,104.28,104.2,104.26,39312.0,96.3316,96.3594,96.2854,96.3409,39312.0
2016-08-26 15:25:00,104.28,104.43,104.27,104.39,69567.0,96.3594,96.498,96.3501,96.461,69567.0
2016-08-26 15:30:00,104.4,104.56,104.39,104.5,17231.0,96.4703,96.6181,96.461,96.5627,17231.0
2016-08-26 15:35:00,104.51,104.52,104.42,104.47,19424.0,96.5719,96.5811,96.4887,96.5349,19424.0
2016-08-26 15:40:00,104.48,104.53,104.43,104.43,17419.0,96.5442,96.5904,96.498,96.498,17419.0
2016-08-26 15:45:00,104.44,104.51,104.4,104.47,34442.0,96.5072,96.5719,96.4703,96.5349,34442.0
2016-08-26 15:50:00,104.46,104.52,104.41,104.41,21917.0,96.5257,96.5811,96.4795,96.4795,21917.0
2016-08-26 15:55:00,104.4,104.48,104.39,104.43,48789.0,96.4703,96.5442,96.461,96.498,48789.0
2016-08-29 09:30:00,104.52,104.64,104.51,104.57,29282.0,96.5811,96.692,96.5719,96.6273,29282.0
2016-08-29 09:35:00,104.57,104.78,104.57,104.74,15245.0,96.6273,96.8214,96.6273,96.7844,15245.0
2016-08-29 09:40:00,104.72,104.78,104.72,104.77,12571.0,96.766,96.8214,96.766,96.8122,12571.0
2016-08-29 09:45:00,104.78,104.81,104.72,104.72,12047.0,96.8214,96.8491,96.766,96.766,12047.0
2016-08-29 09:50:00,104.71,104.73,104.67,104.69,15762.0,96.7567,96.7752,96.7197,96.7382,15762.0
2016-08-29 09:55:00,104.69,104.73,104.67,104.69,4831.0,96.7382,96.7752,96.7197,96.7382,4831.0
2016-08-29 10:00:00,104.71,104.72,104.67,104.72,11644.0,96.7567,96.766,96.7197,96.766,11644.0
2016-08-29 10:05:00,104.74,104.76,104.72,104.73,10694.0,96.7844,96.8029,96.766,96.7752,10694.0
2016-08-29 10:10:00,104.73,104.76,104.7,104.7,12900.0,96.7752,96.8029,96.7475,96.7475,12900.0
2016-08-29 10:15:00,104.71,104.72,104.69,104.71,4324.0,96.7567,96.766,96.7382,96.7567,4324.0
2016-08-29 10:20:00,104.7,104.71,104.66,104.7,18294.0,96.7475,96.7567,96.7105,96.7475,18294.0
2016-08-29 10:25:00,104.7,104.74,104.7,104.72,10367.0,96.7475,96.7844,96.7475,96.766,10367.0
2016-08-29 10:30:00,104.71,104.76,104.67,104.71,15014.0,96.7567,96.8029,96.7197,96.7567,15014.0
2016-08-29 10:35:00,104.71,104.71,104.65,104.67,7463.0,96.7567,96.7567,96.7013,96.7197,7463.0
2016-08-29 10:40:00,104.69,104.72,104.69,104.71,6819.0,96.7382,96.766,96.7382,96.7567,6819.0
2016-08-29 10:45:00,104.72,104.76,104.71,104.74,5403.0,96.766,96.8029,96.7567,96.7844,5403.0
2016-08-29 10:50:00,104.75,104.79,104.72,104.72,7973.0,96.7937,96.8306,96.766,96.766,7973.0
2016-08-29 10:55:00,104.72,104.75,104.72,104.73,6877.0,96.766,96.7937,96.766,96.7752,6877.0
2016-08-29 11:00:00,104.74,104.74,104.72,104.73,12131.0,96.7844,96.7844,96.766,96.7752,12131.0
2016-08-29 11:05:00,104.74,104.76,104.72,104.74,10547.0,96.7844,96.8029,96.766,96.7844,10547.0
2016-08-29 11:10:00,104.75,104.76,104.74,104.75,10834.0,96.7937,96.8029,96.7844,96.7937,10834.0
2016-08-29 11:15:00,104.74,104.76,104.69,104.69,3178.0,96.7844,96.8029,96.7382,96.7382,3178.0
2016-08-29 11:20:00,104.69,104.74,104.69,104.73,12194.0,96.7382,96.7844,96.7382,96.7752,12194.0
2016-08-29 11:25:00,104.73,104.76,104.72,104.76,3554.0,96.7752,96.8029,96.766,96.8029,3554.0
2016-08-29 11:30:00,104.78,104.78,104.72,104.75,7471.0,96.8214,96.8214,96.766,96.7937,7471.0
2016-08-29 11:35:00,104.75,104.78,104.74,104.76,7798.0,96.7937,96.8214,96.7844,96.8029,7798.0
2016-08-29 11:40:00,104.77,104.84,104.77,104.82,5036.0,96.8122,96.8768,96.8122,96.8584,5036.0
2016-08-29 11:45:00,104.83,104.89,104.83,104.88,10708.0,96.8676,96.923,96.8676,96.9138,10708.0
2016-08-29 11:50:00,104.89,104.9,104.87,104.87,10187.0,96.923,96.9323,96.9046,96.9046,10187.0
2016-08-29 11:55:00,104.87,104.88,104.83,104.85,9258.0,96.9046,96.9138,96.8676,96.8861,9258.0
2016-08-29 12:00:00,104.85,104.86,104.83,104.83,19171.0,96.8861,96.8953,96.8676,96.8676,19171.0
2016-08-29 12:05:00,104.84,104.87,104.84,104.87,9019.0,96.8768,96.9046,96.8768,96.9046,9019.0
2016-08-29 12:10:00,104.89,104.9,104.88,104.88,20012.0,96.923,96.9323,96.9138,96.9138,20012.0
2016-08-29 12:15:00,104.88,104.88,104.85,104.86,6785.0,96.9138,96.9138,96.8861,96.8953,6785.0
2016-08-29 12:20:00,104.86,104.87,104.81,104.84,18042.0,96.8953,96.9046,96.8491,96.8768,18042.0
2016-08-29 12:25:00,104.83,104.84,104.81,104.81,10549.0,96.8676,96.8768,96.8491,96.8491,10549.0
2016-08-29 12:30:00,104.82,104.82,104.8,104.82,8976.0,96.8584,96.8584,96.8399,96.8584,8976.0
2016-08-29 12:35:00,104.82,104.84,104.82,104.83,3050.0,96.8584,96.8768,96.8584,96.8676,3050.0
2016-08-29 12:40:00,104.82,104.84,104.82,104.83,3565.0,96.8584,96.8768,96.8584,96.8676,3565.0
2016-08-29 12:45:00,104.83,104.88,104.83,104.88,16667.0,96.8676,96.9138,96.8676,96.9138,16667.0
2016-08-29 12:50:00,104.88,104.89,104.87,104.88,9687.0,96.9138,96.923,96.9046,96.9138,9687.0
2016-08-29 12:55:00,104.88,104.9,104.88,104.89,7798.0,96.9138,96.9323,96.9138,96.923,7798.0
2016-08-29 13:00:00,104.9,104.91,104.9,104.9,6500.0,96.9323,96.9415,96.9323,96.9323,6500.0
2016-08-29 13:05:00,104.89,104.89,104.87,104.89,5035.0,96.923,96.923,96.9046,96.923,5035.0
2016-08-29 13:10:00,104.89,104.9,104.88,104.89,4258.0,96.923,96.9323,96.9138,96.923,4258.0
2016-08-29 13:15:00,104.89,104.9,104.86,104.87,6587.0,96.923,96.9323,96.8953,96.9046,6587.0
2016-08-29 13:20:00,104.87,104.89,104.87,104.88,3121.0,96.9046,96.923,96.9046,96.9138,3121.0
2016-08-29 13:25:00,104.89,104.89,104.87,104.88,24902.0,96.923,96.923,96.9046,96.9138,24902.0
2016-08-29 13:30:00,104.89,104.92,104.87,104.88,62456.0,96.923,96.9508,96.9046,96.9138,62456.0
2016-08-29 13:35:00,104.89,104.91,104.89,104.91,3208.0,96.923,96.9415,96.923,96.9415,3208.0
2016-08-29 13:40:00,104.9,104.93,104.9,104.9,5792.0,96.9323,96.96,96.9323,96.9323,5792.0
2016-08-29 13:45:00,104.91,104.92,104.91,104.92,5856.0,96.9415,96.9508,96.9415,96.9508,5856.0
2016-08-29 13:50:00,104.92,104.94,104.9,104.9,8540.0,96.9508,96.9692,96.9323,96.9323,8540.0
2016-08-29 13:55:00,104.91,104.92,104.89,104.91,7307.0,96.9415,96.9508,96.923,96.9415,7307.0
2016-08-29 14:00:00,104.91,104.93,104.91,104.92,2888.0,96.9415,96.96,96.9415,96.9508,2888.0
2016-08-29 14:05:00,104.92,104.92,104.9,104.91,8466.0,96.9508,96.9508,96.9323,96.9415,8466.0
2016-08-29 14:10:00,104.9,104.91,104.9,104.91,7664.0,96.9323,96.9415,96.9323,96.9415,7664.0
2016-08-29 14:15:00,104.91,104.91,104.86,104.86,5421.0,96.9415,96.9415,96.8953,96.8953,5421.0
2016-08-29 14:20:00,104.87,104.88,104.86,104.86,3920.0,96.9046,96.9138,96.8953,96.8953,3920.0
2016-08-29 14:25:00,104.86,104.86,104.8,104.81,7689.0,96.8953,96.8953,96.8399,96.8491,7689.0
2016-08-29 14:30:00,104.82,104.82,104.79,104.82,12567.0,96.8584,96.8584,96.8306,96.8584,12567.0
2016-08-29 14:35:00,104.82,104.83,104.81,104.82,13312.0,96.8584,96.8676,96.8491,96.8584,13312.0
2016-08-29 14:40:00,104.81,104.82,104.78,104.81,33543.0,96.8491,96.8584,96.8214,96.8491,33543.0
2016-08-29 14:45:00,104.8,104.81,104.79,104.8,13918.0,96.8399,96.8491,96.8306,96.8399,13918.0
2016-08-29 14:50:00,104.81,104.83,104.81,104.82,4138.0,96.8491,96.8676,96.8491,96.8584,4138.0
2016-08-29 14:55:00,104.82,104.84,104.81,104.83,11392.0,96.8584,96.8768,96.8491,96.8676,11392.0
2016-08-29 15:00:00,104.83,104.83,104.79,104.79,3062.0,96.8676,96.8676,96.8306,96.8306,3062.0
2016-08-29 15:05:00,104.81,104.82,104.8,104.81,3156.0,96.8491,96.8584,96.8399,96.8491,3156.0
2016-08-29 15:10:00,104.81,104.84,104.81,104.82,7055.0,96.8491,96.8768,96.8491,96.8584,7055.0
2016-08-29 15:15:00,104.83,104.83,104.82,104.83,5305.0,96.8676,96.8676,96.8584,96.8676,5305.0
2016-08-29 15:20:00,104.84,104.86,104.77,104.78,49910.0,96.8768,96.8953,96.8122,96.8214,49910.0
2016-08-29 15:25:00,104.77,104.8,104.75,104.78,14091.0,96.8122,96.8399,96.7937,96.8214,14091.0
2016-08-29 15:30:00,104.77,104.77,104.75,104.75,5903.0,96.8122,96.8122,96.7937,96.7937,5903.0
2016-08-29 15:35:00,104.75,104.79,104.75,104.79,2167.0,96.7937,96.8306,96.7937,96.8306,2167.0
2016-08-29 15:40:00,104.79,104.8,104.76,104.77,6223.0,96.8306,96.8399,96.8029,96.8122,6223.0
2016-08-29 15:45:00,104.74,104.78,104.73,104.76,36717.0,96.7844,96.8214,96.7752,96.8029,36717.0
2016-08-29 15:50:00,104.77,104.78,104.77,104.78,16108.0,96.8122,96.8214,96.8122,96.8214,16108.0
2016-08-29 15:55:00,104.77,104.8,104.75,104.76,10519.0,96.8122,96.8399,96.7937,96.8029,10519.0
2016-08-30 09:30:00,104.65,104.75,104.63,104.75,36934.0,96.7013,96.7937,96.6828,96.7937,36934.0
2016-08-30 09:35:00,104.8,104.8,104.65,104.69,4151.0,96.8399,96.8399,96.7013,96.7382,4151.0
2016-08-30 09:40:00,104.69,104.7,104.59,104.65,9213.0,96.7382,96.7475,96.6458,96.7013,9213.0
2016-08-30 09:45:00,104.64,104.68,104.62,104.68,7276.0,96.692,96.729,96.6735,96.729,7276.0
2016-08-30 09:50:00,104.68,104.7,104.6,104.68,5000.0,96.729,96.7475,96.6551,96.729,5000.0
2016-08-30 09:55:00,104.68,104.68,104.63,104.65,4967.0,96.729,96.729,96.6828,96.7013,4967.0
2016-08-30 10:00:00,104.66,104.7,104.59,104.67,5900.0,96.7105,96.7475,96.6458,96.7197,5900.0
2016-08-30 10:05:00,104.67,104.7,104.47,104.52,21506.0,96.7197,96.7475,96.5349,96.5811,21506.0
2016-08-30 10:10:00,104.53,104.54,104.45,104.45,12003.0,96.5904,96.5996,96.5165,96.5165,12003.0
2016-08-30 10:15:00,104.45,104.51,104.38,104.38,25453.0,96.5165,96.5719,96.4518,96.4518,25453.0
2016-08-30 10:20:00,104.39,104.42,104.37,104.4,9986.0,96.461,96.4887,96.4425,96.4703,9986.0
2016-08-30 10:25:00,104.39,104.46,104.39,104.45,20542.0,96.461,96.5257,96.461,96.5165,20542.0
2016-08-30 10:30:00,104.46,104.47,104.27,104.28,21976.0,96.5257,96.5349,96.3501,96.3594,21976.0
2016-08-30 10:35:00,104.31,104.41,104.3,104.35,8751.0,96.3871,96.4795,96.3779,96.4241,8751.0
2016-08-30 10:40:00,104.34,104.42,104.34,104.41,10005.0,96.4148,96.4887,96.4148,96.4795,10005.0
2016-08-30 10:45:00,104.42,104.42,104.37,104.41,8561.0,96.4887,96.4887,96.4425,96.4795,8561.0
2016-08-30 10:50:00,104.41,104.42,104.35,104.36,29684.0,96.4795,96.4887,96.4241,96.4333,29684.0
2016-08-30 10:55:00,104.35,104.42,104.35,104.39,16316.0,96.4241,96.4887,96.4241,96.461,16316.0
2016-08-30 11:00:00,104.38,104.45,104.36,104.45,13063.0,96.4518,96.5165,96.4333,96.5165,13063.0
2016-08-30 11:05:00,104.48,104.49,104.38,104.38,17396.0,96.5442,96.5534,96.4518,96.4518,17396.0
2016-08-30 11:10:00,104.39,104.41,104.35,104.36,24341.0,96.461,96.4795,96.4241,96.4333,24341.0
2016-08-30 11:15:00,104.36,104.4,104.35,104.38,10286.0,96.4333,96.4703,96.4241,96.4518,10286.0
2016-08-30 11:20:00,104.37,104.38,104.34,104.36,6949.0,96.4425,96.4518,96.4148,96.4333,6949.0
2016-08-30 11:25:00,104.37,104.38,104.33,104.35,12746.0,96.4425,96.4518,96.4056,96.4241,12746.0
2016-08-30 11:30:00,104.36,104.36,104.32,104.33,7005.0,96.4333,96.4333,96.3963,96.4056,7005.0
2016-08-30 11:35:00,104.32,104.4,104.32,104.4,7420.0,96.3963,96.4703,96.3963,96.4703,7420.0
2016-08-30 11:40:00,104.38,104.38,104.32,104.33,8994.0,96.4518,96.4518,96.3963,96.4056,8994.0
2016-08-30 11:45:00,104.34,104.37,104.34,104.37,6106.0,96.4148,96.4425,96.4148,96.4425,6106.0
2016-08-30 11:50:00,104.37,104.41,104.36,104.4,8204.0,96.4425,96.4795,96.4333,96.4703,8204.0
2016-08-30 11:55:00,104.39,104.39,104.35,104.38,3070.0,96.461,96.461,96.4241,96.4518,3070.0
2016-08-30 12:00:00,104.37,104.43,104.37,104.43,10735.0,96.4425,96.498,96.4425,96.498,10735.0
2016-08-30 12:05:00,104.44,104.46,104.42,104.44,6065.0,96.5072,96.5257,96.4887,96.5072,6065.0
2016-08-30 12:10:00,104.44,104.45,104.39,104.41,7545.0,96.5072,96.5165,96.461,96.4795,7545.0
2016-08-30 12:15:00,104.42,104.44,104.41,104.43,9223.0,96.4887,96.5072,96.4795,96.498,9223.0
2016-08-30 12:20:00,104.43,104.45,104.39,104.4,7144.0,96.498,96.5165,96.461,96.4703,7144.0
2016-08-30 12:25:00,104.4,104.44,104.4,104.41,7089.0,96.4703,96.5072,96.4703,96.4795,7089.0
2016-08-30 12:30:00,104.41,104.44,104.4,104.42,9017.0,96.4795,96.5072,96.4703,96.4887,9017.0
2016-08-30 12:35:00,104.42,104.45,104.41,104.45,3494.0,96.4887,96.5165,96.4795,96.5165,3494.0
2016-08-30 12:40:00,104.45,104.46,104.41,104.41,6835.0,96.5165,96.5257,96.4795,96.4795,6835.0
2016-08-30 12:45:00,104.39,104.41,104.36,104.39,80669.0,96.461,96.4795,96.4333,96.461,80669.0
2016-08-30 12:50:00,104.39,104.41,104.37,104.38,38219.0,96.461,96.4795,96.4425,96.4518,38219.0
2016-08-30 12:55:00,104.39,104.4,104.37,104.37,9788.0,96.461,96.4703,96.4425,96.4425,9788.0
2016-08-30 13:00:00,104.36,104.37,104.33,104.35,4632.0,96.4333,96.4425,96.4056,96.4241,4632.0
2016-08-30 13:05:00,104.35,104.39,104.35,104.38,4439.0,96.4241,96.461,96.4241,96.4518,4439.0
2016-08-30 13:10:00,104.38,104.4,104.37,104.39,109181.0,96.4518,96.4703,96.4425,96.461,109181.0
2016-08-30 13:15:00,104.39,104.39,104.35,104.35,5073.0,96.461,96.461,96.4241,96.4241,5073.0
2016-08-30 13:20:00,104.34,104.35,104.33,104.35,10975.0,96.4148,96.4241,96.4056,96.4241,10975.0
2016-08-30 13:25:00,104.36,104.38,104.35,104.35,8815.0,96.4333,96.4518,96.4241,96.4241,8815.0
2016-08-30 13:30:00,104.35,104.38,104.33,104.34,6363.0,96.4241,96.4518,96.4056,96.4148,6363.0
2016-08-30 13:35:00,104.34,104.36,104.32,104.34,5245.0,96.4148,96.4333,96.3963,96.4148,5245.0
2016-08-30 13:40:00,104.35,104.35,104.26,104.27,2384.0,96.4241,96.4241,96.3409,96.3501,2384.0
2016-08-30 13:45:00,104.28,104.31,104.27,104.3,7416.0,96.3594,96.3871,96.3501,96.3779,7416.0
2016-08-30 13:50:00,104.3,104.31,104.28,104.3,2763.0,96.3779,96.3871,96.3594,96.3779,2763.0
2016-08-30 13:55:00,104.28,104.32,104.26,104.3,31199.0,96.3594,96.3963,96.3409,96.3779,31199.0
2016-08-30 14:00:00,104.28,104.29,104.2,104.24,17654.0,96.3594,96.3686,96.2854,96.3224,17654.0
2016-08-30 14:05:00,104.24,104.25,104.19,104.19,9360.0,96.3224,96.3316,96.2762,96.2762,9360.0
2016-08-30 14:10:00,104.2,104.22,104.19,104.22,7692.0,96.2854,96.3039,96.2762,96.3039,7692.0
2016-08-30 14:15:00,104.22,104.22,104.12,104.13,20209.0,96.3039,96.3039,96.2115,96.2208,20209.0
2016-08-30 14:20:00,104.14,104.21,104.12,104.2,8134.0,96.23,96.2947,96.2115,96.2854,8134.0
2016-08-30 14:25:00,104.19,104.21,104.18,104.19,1570.0,96.2762,96.2947,96.267,96.2762,1570.0
2016-08-30 14:30:00,104.19,104.19,104.12,104.16,15292.0,96.2762,96.2762,96.2115,96.2485,15292.0
2016-08-30 14:35:00,104.16,104.21,104.14,104.2,5159.0,96.2485,96.2947,96.23,96.2854,5159.0
2016-08-30 14:40:00,104.2,104.22,104.16,104.19,3987.0,96.2854,96.3039,96.2485,96.2762,3987.0
2016-08-30 14:45:00,104.19,104.22,104.19,104.2,3230.0,96.2762,96.3039,96.2762,96.2854,3230.0
2016-08-30 14:50:00,104.21,104.25,104.21,104.23,4790.0,96.2947,96.3316,96.2947,96.3132,4790.0
2016-08-30 14:55:00,104.24,104.25,104.22,104.22,13716.0,96.3224,96.3316,96.3039,96.3039,13716.0
2016-08-30 15:00:00,104.21,104.23,104.19,104.22,34558.0,96.2947,96.3132,96.2762,96.3039,34558.0
2016-08-30 15:05:00,104.22,104.28,104.21,104.26,8905.0,96.3039,96.3594,96.2947,96.3409,8905.0
2016-08-30 15:10:00,104.26,104.26,104.23,104.25,4415.0,96.3409,96.3409,96.3132,96.3316,4415.0
2016-08-30 15:15:00,104.27,104.29,104.26,104.28,10176.0,96.3501,96.3686,96.3409,96.3594,10176.0
2016-08-30 15:20:00,104.28,104.29,104.24,104.28,8715.0,96.3594,96.3686,96.3224,96.3594,8715.0
2016-08-30 15:25:00,104.29,104.32,104.28,104.3,7406.0,96.3686,96.3963,96.3594,96.3779,7406.0
2016-08-30 15:30:00,104.29,104.3,104.25,104.27,12972.0,96.3686,96.3779,96.3316,96.3501,12972.0
2016-08-30 15:35:00,104.27,104.4,104.26,104.39,25973.0,96.3501,96.4703,96.3409,96.461,25973.0
2016-08-30 15:40:00,104.39,104.4,104.37,104.37,12249.0,96.461,96.4703,96.4425,96.4425,12249.0
2016-08-30 15:45:00,104.36,104.39,104.35,104.36,10950.0,96.4333,96.461,96.4241,96.4333,10950.0
2016-08-30 15:50:00,104.35,104.36,104.32,104.36,21970.0,96.4241,96.4333,96.3963,96.4333,21970.0
2016-08-30 15:55:00,104.36,104.39,104.32,104.38,108738.0,96.4333,96.461,96.3963,96.4518,108738.0
2016-08-31 09:30:00,104.26,104.29,104.17,104.22,23872.0,96.3409,96.3686,96.2577,96.3039,23872.0
2016-08-31 09:35:00,104.19,104.19,104.13,104.15,6233.0,96.2762,96.2762,96.2208,96.2392,6233.0
2016-08-31 09:40:00,104.16,104.23,104.16,104.18,6486.0,96.2485,96.3132,96.2485,96.267,6486.0
2016-08-31 09:45:00,104.21,104.28,104.18,104.28,13801.0,96.2947,96.3594,96.267,96.3594,13801.0
2016-08-31 09:50:00,104.27,104.27,104.23,104.25,2927.0,96.3501,96.3501,96.3132,96.3316,2927.0
2016-08-31 09:55:00,104.28,104.3,104.25,104.26,4515.0,96.3594,96.3779,96.3316,96.3409,4515.0
2016-08-31 10:00:00,104.25,104.31,104.23,104.27,10304.0,96.3316,96.3871,96.3132,96.3501,10304.0
2016-08-31 10:05:00,104.26,104.28,104.22,104.22,7439.0,96.3409,96.3594,96.3039,96.3039,7439.0
2016-08-31 10:10:00,104.22,104.3,104.14,104.15,9025.0,96.3039,96.3779,96.23,96.2392,9025.0
2016-08-31 10:15:00,104.15,104.18,104.13,104.16,9600.0,96.2392,96.267,96.2208,96.2485,9600.0
2016-08-31 10:20:00,104.17,104.24,104.17,104.22,13299.0,96.2577,96.3224,96.2577,96.3039,13299.0
2016-08-31 10:25:00,104.23,104.26,104.2,104.22,7075.0,96.3132,96.3409,96.2854,96.3039,7075.0
2016-08-31 10:30:00,104.2,104.2,104.09,104.09,15861.0,96.2854,96.2854,96.1838,96.1838,15861.0
2016-08-31 10:35:00,104.06,104.11,104.01,104.1,21064.0,96.1561,96.2023,96.1099,96.193,21064.0
2016-08-31 10:40:00,104.1,104.11,104.07,104.11,6747.0,96.193,96.2023,96.1653,96.2023,6747.0
2016-08-31 10:45:00,104.1,104.11,104.06,104.08,19478.0,96.193,96.2023,96.1561,96.1746,19478.0
2016-08-31 10:50:00,104.09,104.13,104.08,104.1,4214.0,96.1838,96.2208,96.1746,96.193,4214.0
2016-08-31 10:55:00,104.09,104.1,104.05,104.05,10462.0,96.1838,96.193,96.1468,96.1468,10462.0
2016-08-31 11:00:00,104.05,104.11,104.03,104.1,12120.0,96.1468,96.2023,96.1284,96.193,12120.0
2016-08-31 11:05:00,104.08,104.08,104.01,104.06,3141.0,96.1746,96.1746,96.1099,96.1561,3141.0
2016-08-31 11:10:00,104.06,104.1,104.05,104.09,34974.0,96.1561,96.193,96.1468,96.1838,34974.0
2016-08-31 11:15:00,104.08,104.1,104.06,104.07,15712.0,96.1746,96.193,96.1561,96.1653,15712.0
2016-08-31 11:20:00,104.07,104.1,104.05,104.1,5668.0,96.1653,96.193,96.1468,96.193,5668.0
2016-08-31 11:25:00,104.09,104.14,104.09,104.13,7324.0,96.1838,96.23,96.1838,96.2208,7324.0
2016-08-31 11:30:00,104.13,104.13,104.05,104.05,46312.0,96.2208,96.2208,96.1468,96.1468,46312.0
2016-08-31 11:35:00,104.06,104.1,104.01,104.1,31349.0,96.1561,96.193,96.1099,96.193,31349.0
2016-08-31 11:40:00,104.09,104.13,104.07,104.11,4735.0,96.1838,96.2208,96.1653,96.2023,4735.0
2016-08-31 11:45:00,104.12,104.12,104.09,104.1,6347.0,96.2115,96.2115,96.1838,96.193,6347.0
2016-08-31 11:50:00,104.1,104.13,104.09,104.12,9003.0,96.193,96.2208,96.1838,96.2115,9003.0
2016-08-31 11:55:00,104.11,104.13,104.05,104.06,31952.0,96.2023,96.2208,96.1468,96.1561,31952.0
2016-08-31 12:00:00,104.05,104.05,103.93,103.93,20282.0,96.1468,96.1468,96.036,96.036,20282.0
2016-08-31 12:05:00,103.92,103.97,103.9,103.96,15373.0,96.0267,96.0729,96.0082,96.0637,15373.0
2016-08-31 12:10:00,103.95,103.96,103.93,103.94,4000.0,96.0544,96.0637,96.036,96.0452,4000.0
2016-08-31 12:15:00,103.94,103.94,103.82,103.84,9791.0,96.0452,96.0452,95.9343,95.9528,9791.0
2016-08-31 12:20:00,103.82,103.86,103.8,103.85,3591.0,95.9343,95.9713,95.9158,95.962,3591.0
2016-08-31 12:25:00,103.87,103.88,103.86,103.87,7275.0,95.9805,95.9898,95.9713,95.9805,7275.0
2016-08-31 12:30:00,103.86,103.87,103.78,103.84,12009.0,95.9713,95.9805,95.8973,95.9528,12009.0
2016-08-31 12:35:00,103.86,103.92,103.85,103.91,7700.0,95.9713,96.0267,95.962,96.0175,7700.0
2016-08-31 12:40:00,103.91,103.94,103.88,103.9,6825.0,96.0175,96.0452,95.9898,96.0082,6825.0
2016-08-31 12:45:00,103.9,103.96,103.89,103.94,2350.0,96.0082,96.0637,95.999,96.0452,2350.0
2016-08-31 12:50:00,103.94,103.95,103.89,103.9,5401.0,96.0452,96.0544,95.999,96.0082,5401.0
2016-08-31 12:55:00,103.91,103.91,103.88,103.89,10018.0,96.0175,96.0175,95.9898,95.999,10018.0
2016-08-31 13:00:00,103.89,103.9,103.84,103.86,36014.0,95.999,96.0082,95.9528,95.9713,36014.0
2016-08-31 13:05:00,103.85,103.88,103.83,103.86,6695.0,95.962,95.9898,95.9436,95.9713,6695.0
2016-08-31 13:10:00,103.86,103.9,103.85,103.88,10291.0,95.9713,96.0082,95.962,95.9898,10291.0
2016-08-31 13:15:00,103.89,103.89,103.82,103.86,11663.0,95.999,95.999,95.9343,95.9713,11663.0
2016-08-31 13:20:00,103.88,103.93,103.87,103.92,7176.0,95.9898,96.036,95.9805,96.0267,7176.0
2016-08-31 13:25:00,103.93,103.96,103.91,103.95,6896.0,96.036,96.0637,96.0175,96.0544,6896.0
2016-08-31 13:30:00,103.94,103.95,103.9,103.92,7848.0,96.0452,96.0544,96.0082,96.0267,7848.0
2016-08-31 13:35:00,103.92,103.94,103.91,103.93,22533.0,96.0267,96.0452,96.0175,96.036,22533.0
2016-08-31 13:40:00,103.93,104.02,103.93,104.01,14322.0,96.036,96.1191,96.036,96.1099,14322.0
2016-08-31 13:45:00,104.01,104.01,103.97,103.97,8741.0,96.1099,96.1099,96.0729,96.0729,8741.0
2016-08-31 13:50:00,103.97,104.01,103.97,104.0,22282.0,96.0729,96.1099,96.0729,96.1006,22282.0
2016-08-31 13:55:00,104.0,104.0,103.96,103.98,8012.0,96.1006,96.1006,96.0637,96.0822,8012.0
2016-08-31 14:00:00,103.98,104.01,103.96,104.0,10006.0,96.0822,96.1099,96.0637,96.1006,10006.0
2016-08-31 14:05:00,104.01,104.13,104.01,104.11,15182.0,96.1099,96.2208,96.1099,96.2023,15182.0
2016-08-31 14:10:00,104.11,104.16,104.1,104.14,6967.0,96.2023,96.2485,96.193,96.23,6967.0
2016-08-31 14:15:00,104.15,104.15,104.11,104.13,57219.0,96.2392,96.2392,96.2023,96.2208,57219.0
2016-08-31 14:20:00,104.13,104.14,104.12,104.12,12223.0,96.2208,96.23,96.2115,96.2115,12223.0
2016-08-31 14:25:00,104.13,104.14,104.11,104.13,13004.0,96.2208,96.23,96.2023,96.2208,13004.0
2016-08-31 14:30:00,104.13,104.13,104.08,104.09,56669.0,96.2208,96.2208,96.1746,96.1838,56669.0
2016-08-31 14:35:00,104.09,104.11,104.08,104.09,8749.0,96.1838,96.2023,96.1746,96.1838,8749.0
2016-08-31 14:40:00,104.09,104.1,104.05,104.07,26921.0,96.1838,96.193,96.1468,96.1653,26921.0
2016-08-31 14:45:00,104.07,104.07,103.98,104.01,40411.0,96.1653,96.1653,96.0822,96.1099,40411.0
2016-08-31 14:50:00,104.02,104.04,103.98,104.04,9978.0,96.1191,96.1376,96.0822,96.1376,9978.0
2016-08-31 14:55:00,104.04,104.05,104.01,104.01,4939.0,96.1376,96.1468,96.1099,96.1099,4939.0
2016-08-31 15:00:00,104.01,104.09,104.0,104.09,11360.0,96.1099,96.1838,96.1006,96.1838,11360.0
2016-08-31 15:05:00,104.09,104.15,104.08,104.13,20695.0,96.1838,96.2392,96.1746,96.2208,20695.0
2016-08-31 15:10:00,104.13,104.16,104.1,104.15,9969.0,96.2208,96.2485,96.193,96.2392,9969.0
2016-08-31 15:15:00,104.16,104.21,104.14,104.17,22200.0,96.2485,96.2947,96.23,96.2577,22200.0
2016-08-31 15:20:00,104.18,104.22,104.14,104.21,62466.0,96.267,96.3039,96.23,96.2947,62466.0
2016-08-31 15:25:00,104.22,104.27,104.2,104.23,49457.0,96.3039,96.3501,96.2854,96.3132,49457.0
2016-08-31 15:30:00,104.24,104.26,104.21,104.24,47051.0,96.3224,96.3409,96.2947,96.3224,47051.0
2016-08-31 15:35:00,104.24,104.28,104.23,104.23,61328.0,96.3224,96.3594,96.3132,96.3132,61328.0
2016-08-31 15:40:00,104.24,104.3,104.24,104.25,36256.0,96.3224,96.3779,96.3224,96.3316,36256.0
2016-08-31 15:45:00,104.26,104.26,104.18,104.19,38434.0,96.3409,96.3409,96.267,96.2762,38434.0
2016-08-31 15:50:00,104.18,104.24,104.18,104.18,65319.0,96.267,96.3224,96.267,96.267,65319.0
2016-08-31 15:55:00,104.17,104.26,104.16,104.17,113873.0,96.2577,96.3409,96.2485,96.2577,113873.0
2016-09-01 09:30:00,104.22,104.3,103.96,104.29,19180.0,96.3039,96.3779,96.0637,96.3686,19180.0
2016-09-01 09:35:00,104.31,104.37,104.29,104.33,6011.0,96.3871,96.4425,96.3686,96.4056,6011.0
2016-09-01 09:40:00,104.31,104.35,104.31,104.33,4881.0,96.3871,96.4241,96.3871,96.4056,4881.0
2016-09-01 09:45:00,104.34,104.39,104.33,104.37,4499.0,96.4148,96.461,96.4056,96.4425,4499.0
2016-09-01 09:50:00,104.38,104.39,104.13,104.19,59871.0,96.4518,96.461,96.2208,96.2762,59871.0
2016-09-01 09:55:00,104.2,104.24,104.18,104.2,40930.0,96.2854,96.3224,96.267,96.2854,40930.0
2016-09-01 10:00:00,104.21,104.26,104.12,104.26,54841.0,96.2947,96.3409,96.2115,96.3409,54841.0
2016-09-01 10:05:00,104.26,104.27,104.16,104.23,44400.0,96.3409,96.3501,96.2485,96.3132,44400.0
2016-09-01 10:10:00,104.25,104.28,104.13,104.2,41139.0,96.3316,96.3594,96.2208,96.2854,41139.0
2016-09-01 10:15:00,104.21,104.23,104.13,104.14,123934.0,96.2947,96.3132,96.2208,96.23,123934.0
2016-09-01 10:20:00,104.12,104.12,103.98,104.06,22648.0,96.2115,96.2115,96.0822,96.1561,22648.0
2016-09-01 10:25:00,104.05,104.05,103.91,103.91,15694.0,96.1468,96.1468,96.0175,96.0175,15694.0
2016-09-01 10:30:00,103.85,103.85,103.71,103.76,31279.0,95.962,95.962,95.8327,95.8789,31279.0
2016-09-01 10:35:00,103.76,103.81,103.74,103.77,10025.0,95.8789,95.9251,95.8604,95.8881,10025.0
2016-09-01 10:40:00,103.76,103.85,103.75,103.81,12172.0,95.8789,95.962,95.8696,95.9251,12172.0
2016-09-01 10:45:00,103.8,103.85,103.8,103.84,11097.0,95.9158,95.962,95.9158,95.9528,11097.0
2016-09-01 10:50:00,103.82,103.88,103.82,103.83,12898.0,95.9343,95.9898,95.9343,95.9436,12898.0
2016-09-01 10:55:00,103.86,103.87,103.8,103.83,19800.0,95.9713,95.9805,95.9158,95.9436,19800.0
2016-09-01 11:00:00,103.82,103.82,103.69,103.76,6566.0,95.9343,95.9343,95.8142,95.8789,6566.0
2016-09-01 11:05:00,103.77,103.79,103.75,103.77,7413.0,95.8881,95.9066,95.8696,95.8881,7413.0
2016-09-01 11:10:00,103.77,103.82,103.77,103.8,7891.0,95.8881,95.9343,95.8881,95.9158,7891.0
2016-09-01 11:15:00,103.79,103.83,103.79,103.82,22750.0,95.9066,95.9436,95.9066,95.9343,22750.0
2016-09-01 11:20:00,103.84,103.91,103.83,103.91,12844.0,95.9528,96.0175,95.9436,96.0175,12844.0
2016-09-01 11:25:00,103.92,103.96,103.91,103.95,23273.0,96.0267,96.0637,96.0175,96.0544,23273.0
2016-09-01 11:30:00,103.94,103.94,103.9,103.94,12280.0,96.0452,96.0452,96.0082,96.0452,12280.0
2016-09-01 11:35:00,103.94,103.97,103.9,103.9,16312.0,96.0452,96.0729,96.0082,96.0082,16312.0
2016-09-01 11:40:00,103.91,103.92,103.87,103.89,25803.0,96.0175,96.0267,95.9805,95.999,25803.0
2016-09-01 11:45:00,103.88,103.91,103.87,103.89,8097.0,95.9898,96.0175,95.9805,95.999,8097.0
2016-09-01 11:50:00,103.86,103.86,103.81,103.84,13699.0,95.9713,95.9713,95.9251,95.9528,13699.0
2016-09-01 11:55:00,103.86,103.93,103.85,103.92,12100.0,95.9713,96.036,95.962,96.0267,12100.0
2016-09-01 12:00:00,103.92,103.92,103.88,103.92,4072.0,96.0267,96.0267,95.9898,96.0267,4072.0
2016-09-01 12:05:00,103.93,103.94,103.89,103.91,7151.0,96.036,96.0452,95.999,96.0175,7151.0
2016-09-01 12:10:00,103.91,103.99,103.88,103.99,11061.0,96.0175,96.0914,95.9898,96.0914,11061.0
2016-09-01 12:15:00,104.01,104.1,104.01,104.09,22425.0,96.1099,96.193,96.1099,96.1838,22425.0
2016-09-01 12:20:00,104.08,104.23,104.07,104.23,20225.0,96.1746,96.3132,96.1653,96.3132,20225.0
2016-09-01 12:25:00,104.26,104.26,104.19,104.22,10569.0,96.3409,96.3409,96.2762,96.3039,10569.0
2016-09-01 12:30:00,104.22,104.34,104.21,104.32,8606.0,96.3039,96.4148,96.2947,96.3963,8606.0
2016-09-01 12:35:00,104.32,104.32,104.24,104.27,14642.0,96.3963,96.3963,96.3224,96.3501,14642.0
2016-09-01 12:40:00,104.26,104.26,104.22,104.23,6516.0,96.3409,96.3409,96.3039,96.3132,6516.0
2016-09-01 12:45:00,104.23,104.26,104.21,104.25,16444.0,96.3132,96.3409,96.2947,96.3316,16444.0
2016-09-01 12:50:00,104.25,104.3,104.23,104.28,32618.0,96.3316,96.3779,96.3132,96.3594,32618.0
2016-09-01 12:55:00,104.27,104.27,104.19,104.2,7890.0,96.3501,96.3501,96.2762,96.2854,7890.0
2016-09-01 13:00:00,104.21,104.24,104.2,104.23,11207.0,96.2947,96.3224,96.2854,96.3132,11207.0
2016-09-01 13:05:00,104.23,104.25,104.21,104.23,9362.0,96.3132,96.3316,96.2947,96.3132,9362.0
2016-09-01 13:10:00,104.23,104.24,104.18,104.22,10489.0,96.3132,96.3224,96.267,96.3039,10489.0
2016-09-01 13:15:00,104.22,104.28,104.22,104.28,8940.0,96.3039,96.3594,96.3039,96.3594,8940.0
2016-09-01 13:20:00,104.29,104.34,104.28,104.29,8752.0,96.3686,96.4148,96.3594,96.3686,8752.0
2016-09-01 13:25:00,104.29,104.29,104.25,104.29,6947.0,96.3686,96.3686,96.3316,96.3686,6947.0
2016-09-01 13:30:00,104.29,104.32,104.29,104.3,12332.0,96.3686,96.3963,96.3686,96.3779,12332.0
2016-09-01 13:35:00,104.3,104.31,104.27,104.27,22163.0,96.3779,96.3871,96.3501,96.3501,22163.0
2016-09-01 13:40:00,104.28,104.3,104.24,104.28,14695.0,96.3594,96.3779,96.3224,96.3594,14695.0
2016-09-01 13:45:00,104.28,104.32,104.27,104.29,23822.0,96.3594,96.3963,96.3501,96.3686,23822.0
2016-09-01 13:50:00,104.31,104.33,104.29,104.32,19638.0,96.3871,96.4056,96.3686,96.3963,19638.0
2016-09-01 13:55:00,104.32,104.32,104.23,104.24,16252.0,96.3963,96.3963,96.3132,96.3224,16252.0
2016-09-01 14:00:00,104.23,104.24,104.12,104.16,16437.0,96.3132,96.3224,96.2115,96.2485,16437.0
2016-09-01 14:05:00,104.15,104.17,104.12,104.14,9960.0,96.2392,96.2577,96.2115,96.23,9960.0
2016-09-01 14:10:00,104.15,104.17,104.09,104.17,20768.0,96.2392,96.2577,96.1838,96.2577,20768.0
2016-09-01 14:15:00,104.16,104.21,104.14,104.18,11628.0,96.2485,96.2947,96.23,96.267,11628.0
2016-09-01 14:20:00,104.18,104.19,104.13,104.14,9993.0,96.267,96.2762,96.2208,96.23,9993.0
2016-09-01 14:25:00,104.16,104.23,104.13,104.22,9122.0,96.2485,96.3132,96.2208,96.3039,9122.0
2016-09-01 14:30:00,104.2,104.24,104.17,104.18,12254.0,96.2854,96.3224,96.2577,96.267,12254.0
2016-09-01 14:35:00,104.18,104.19,104.13,104.16,17180.0,96.267,96.2762,96.2208,96.2485,17180.0
2016-09-01 14:40:00,104.18,104.21,104.17,104.19,9089.0,96.267,96.2947,96.2577,96.2762,9089.0
2016-09-01 14:45:00,104.18,104.27,104.18,104.22,36270.0,96.267,96.3501,96.267,96.3039,36270.0
2016-09-01 14:50:00,104.22,104.26,104.2,104.24,28757.0,96.3039,96.3409,96.2854,96.3224,28757.0
2016-09-01 14:55:00,104.25,104.26,104.22,104.24,10518.0,96.3316,96.3409,96.3039,96.3224,10518.0
2016-09-01 15:00:00,104.24,104.26,104.15,104.16,36798.0,96.3224,96.3409,96.2392,96.2485,36798.0
2016-09-01 15:05:00,104.16,104.17,104.04,104.1,29196.0,96.2485,96.2577,96.1376,96.193,29196.0
2016-09-01 15:10:00,104.1,104.16,104.06,104.14,30456.0,96.193,96.2485,96.1561,96.23,30456.0
2016-09-01 15:15:00,104.13,104.16,104.12,104.13,41372.0,96.2208,96.2485,96.2115,96.2208,41372.0
2016-09-01 15:20:00,104.13,104.2,104.12,104.18,52481.0,96.2208,96.2854,96.2115,96.267,52481.0
2016-09-01 15:25:00,104.18,104.2,104.13,104.16,38910.0,96.267,96.2854,96.2208,96.2485,38910.0
2016-09-01 15:30:00,104.15,104.19,104.12,104.17,53037.0,96.2392,96.2762,96.2115,96.2577,53037.0
2016-09-01 15:35:00,104.16,104.18,104.13,104.17,46712.0,96.2485,96.267,96.2208,96.2577,46712.0
2016-09-01 15:40:00,104.18,104.27,104.17,104.25,68161.0,96.267,96.3501,96.2577,96.3316,68161.0
2016-09-01 15:45:00,104.25,104.28,104.23,104.25,99865.0,96.3316,96.3594,96.3132,96.3316,99865.0
2016-09-01 15:50:00,104.27,104.32,104.26,104.31,42360.0,96.3501,96.3963,96.3409,96.3871,42360.0
2016-09-01 15:55:00,104.31,104.37,104.29,104.34,180149.0,96.3871,96.4425,96.3686,96.4148,180149.0
2016-09-02 09:30:00,104.76,104.85,104.76,104.78,21370.0,96.8029,96.8861,96.8029,96.8214,21370.0
2016-09-02 09:35:00,104.82,104.86,104.7,104.77,15029.0,96.8584,96.8953,96.7475,96.8122,15029.0
2016-09-02 09:40:00,104.8,104.86,104.78,104.86,8008.0,96.8399,96.8953,96.8214,96.8953,8008.0
2016-09-02 09:45:00,104.87,104.94,104.87,104.91,5967.0,96.9046,96.9692,96.9046,96.9415,5967.0
2016-09-02 09:50:00,104.91,104.97,104.91,104.97,5490.0,96.9415,96.997,96.9415,96.997,5490.0
2016-09-02 09:55:00,104.97,104.98,104.93,104.94,6136.0,96.997,97.0062,96.96,96.9692,6136.0
2016-09-02 10:00:00,104.94,105.0,104.94,104.95,10711.0,96.9692,97.0247,96.9692,96.9785,10711.0
2016-09-02 10:05:00,104.97,104.98,104.84,104.84,17927.0,96.997,97.0062,96.8768,96.8768,17927.0
2016-09-02 10:10:00,104.86,104.88,104.79,104.79,30786.0,96.8953,96.9138,96.8306,96.8306,30786.0
2016-09-02 10:15:00,104.77,104.86,104.76,104.84,12727.0,96.8122,96.8953,96.8029,96.8768,12727.0
2016-09-02 10:20:00,104.85,104.87,104.82,104.85,4124.0,96.8861,96.9046,96.8584,96.8861,4124.0
2016-09-02 10:25:00,104.86,104.9,104.84,104.9,5300.0,96.8953,96.9323,96.8768,96.9323,5300.0
2016-09-02 10:30:00,104.91,104.91,104.84,104.84,4397.0,96.9415,96.9415,96.8768,96.8768,4397.0
2016-09-02 10:35:00,104.86,104.89,104.85,104.87,3078.0,96.8953,96.923,96.8861,96.9046,3078.0
2016-09-02 10:40:00,104.87,104.9,104.83,104.87,10979.0,96.9046,96.9323,96.8676,96.9046,10979.0
2016-09-02 10:45:00,104.88,104.9,104.85,104.86,16559.0,96.9138,96.9323,96.8861,96.8953,16559.0
2016-09-02 10:50:00,104.9,104.91,104.87,104.88,11233.0,96.9323,96.9415,96.9046,96.9138,11233.0
2016-09-02 10:55:00,104.9,104.9,104.8,104.8,3142.0,96.9323,96.9323,96.8399,96.8399,3142.0
2016-09-02 11:00:00,104.84,104.87,104.82,104.87,8226.0,96.8768,96.9046,96.8584,96.9046,8226.0
2016-09-02 11:05:00,104.89,104.91,104.82,104.83,4305.0,96.923,96.9415,96.8584,96.8676,4305.0
2016-09-02 11:10:00,104.8,104.81,104.74,104.76,9347.0,96.8399,96.8491,96.7844,96.8029,9347.0
2016-09-02 11:15:00,104.75,104.78,104.75,104.77,1559.0,96.7937,96.8214,96.7937,96.8122,1559.0
2016-09-02 11:20:00,104.78,104.81,104.75,104.77,5594.0,96.8214,96.8491,96.7937,96.8122,5594.0
2016-09-02 11:25:00,104.76,104.76,104.71,104.74,17709.0,96.8029,96.8029,96.7567,96.7844,17709.0
2016-09-02 11:30:00,104.72,104.77,104.69,104.75,9024.0,96.766,96.8122,96.7382,96.7937,9024.0
2016-09-02 11:35:00,104.74,104.76,104.72,104.74,4714.0,96.7844,96.8029,96.766,96.7844,4714.0
2016-09-02 11:40:00,104.73,104.76,104.69,104.76,5677.0,96.7752,96.8029,96.7382,96.8029,5677.0
2016-09-02 11:45:00,104.76,104.79,104.74,104.74,5313.0,96.8029,96.8306,96.7844,96.7844,5313.0
2016-09-02 11:50:00,104.73,104.78,104.73,104.76,4781.0,96.7752,96.8214,96.7752,96.8029,4781.0
2016-09-02 11:55:00,104.76,104.79,104.75,104.76,24211.0,96.8029,96.8306,96.7937,96.8029,24211.0
2016-09-02 12:00:00,104.76,104.77,104.71,104.72,10309.0,96.8029,96.8122,96.7567,96.766,10309.0
2016-09-02 12:05:00,104.73,104.74,104.69,104.71,34259.0,96.7752,96.7844,96.7382,96.7567,34259.0
2016-09-02 12:10:00,104.7,104.7,104.67,104.69,4080.0,96.7475,96.7475,96.7197,96.7382,4080.0
2016-09-02 12:15:00,104.67,104.67,104.56,104.56,15278.0,96.7197,96.7197,96.6181,96.6181,15278.0
2016-09-02 12:20:00,104.55,104.55,104.5,104.53,2342.0,96.6089,96.6089,96.5627,96.5904,2342.0
2016-09-02 12:25:00,104.54,104.59,104.53,104.57,8904.0,96.5996,96.6458,96.5904,96.6273,8904.0
2016-09-02 12:30:00,104.57,104.59,104.56,104.58,8905.0,96.6273,96.6458,96.6181,96.6366,8905.0
2016-09-02 12:35:00,104.58,104.65,104.58,104.63,8520.0,96.6366,96.7013,96.6366,96.6828,8520.0
2016-09-02 12:40:00,104.62,104.62,104.59,104.61,3787.0,96.6735,96.6735,96.6458,96.6643,3787.0
2016-09-02 12:45:00,104.6,104.61,104.56,104.56,1149.0,96.6551,96.6643,96.6181,96.6181,1149.0
2016-09-02 12:50:00,104.57,104.67,104.57,104.66,4709.0,96.6273,96.7197,96.6273,96.7105,4709.0
2016-09-02 12:55:00,104.66,104.66,104.59,104.6,4962.0,96.7105,96.7105,96.6458,96.6551,4962.0
2016-09-02 13:00:00,104.62,104.62,104.58,104.61,7124.0,96.6735,96.6735,96.6366,96.6643,7124.0
2016-09-02 13:05:00,104.61,104.61,104.57,104.58,3176.0,96.6643,96.6643,96.6273,96.6366,3176.0
2016-09-02 13:10:00,104.59,104.61,104.54,104.55,12172.0,96.6458,96.6643,96.5996,96.6089,12172.0
2016-09-02 13:15:00,104.57,104.59,104.56,104.58,2261.0,96.6273,96.6458,96.6181,96.6366,2261.0
2016-09-02 13:20:00,104.56,104.6,104.53,104.59,3959.0,96.6181,96.6551,96.5904,96.6458,3959.0
2016-09-02 13:25:00,104.58,104.59,104.53,104.55,11933.0,96.6366,96.6458,96.5904,96.6089,11933.0
2016-09-02 13:30:00,104.55,104.55,104.48,104.48,2657.0,96.6089,96.6089,96.5442,96.5442,2657.0
2016-09-02 13:35:00,104.48,104.52,104.44,104.44,2890.0,96.5442,96.5811,96.5072,96.5072,2890.0
2016-09-02 13:40:00,104.45,104.46,104.41,104.44,3185.0,96.5165,96.5257,96.4795,96.5072,3185.0
2016-09-02 13:45:00,104.44,104.49,104.43,104.48,2669.0,96.5072,96.5534,96.498,96.5442,2669.0
2016-09-02 13:50:00,104.47,104.52,104.45,104.52,3943.0,96.5349,96.5811,96.5165,96.5811,3943.0
2016-09-02 13:55:00,104.49,104.49,104.46,104.47,7004.0,96.5534,96.5534,96.5257,96.5349,7004.0
2016-09-02 14:00:00,104.48,104.48,104.45,104.46,2835.0,96.5442,96.5442,96.5165,96.5257,2835.0
2016-09-02 14:05:00,104.49,104.59,104.48,104.57,11980.0,96.5534,96.6458,96.5442,96.6273,11980.0
2016-09-02 14:10:00,104.58,104.59,104.53,104.56,25156.0,96.6366,96.6458,96.5904,96.6181,25156.0
2016-09-02 14:15:00,104.55,104.62,104.54,104.61,28597.0,96.6089,96.6735,96.5996,96.6643,28597.0
2016-09-02 14:20:00,104.6,104.61,104.56,104.57,32505.0,96.6551,96.6643,96.6181,96.6273,32505.0
2016-09-02 14:25:00,104.58,104.62,104.57,104.57,28245.0,96.6366,96.6735,96.6273,96.6273,28245.0
2016-09-02 14:30:00,104.58,104.61,104.57,104.59,44554.0,96.6366,96.6643,96.6273,96.6458,44554.0
2016-09-02 14:35:00,104.58,104.63,104.56,104.62,13756.0,96.6366,96.6828,96.6181,96.6735,13756.0
2016-09-02 14:40:00,104.64,104.66,104.63,104.65,15696.0,96.692,96.7105,96.6828,96.7013,15696.0
2016-09-02 14:45:00,104.63,104.65,104.63,104.64,9695.0,96.6828,96.7013,96.6828,96.692,9695.0
2016-09-02 14:50:00,104.64,104.67,104.63,104.67,11507.0,96.692,96.7197,96.6828,96.7197,11507.0
2016-09-02 14:55:00,104.66,104.67,104.65,104.67,4132.0,96.7105,96.7197,96.7013,96.7197,4132.0
2016-09-02 15:00:00,104.67,104.69,104.65,104.68,29445.0,96.7197,96.7382,96.7013,96.729,29445.0
2016-09-02 15:05:00,104.68,104.72,104.65,104.65,32948.0,96.729,96.766,96.7013,96.7013,32948.0
2016-09-02 15:10:00,104.66,104.71,104.66,104.7,13245.0,96.7105,96.7567,96.7105,96.7475,13245.0
2016-09-02 15:15:00,104.7,104.74,104.68,104.72,4985.0,96.7475,96.7844,96.729,96.766,4985.0
2016-09-02 15:20:00,104.73,104.77,104.7,104.71,14965.0,96.7752,96.8122,96.7475,96.7567,14965.0
2016-09-02 15:25:00,104.72,104.75,104.71,104.75,6097.0,96.766,96.7937,96.7567,96.7937,6097.0
2016-09-02 15:30:00,104.74,104.75,104.72,104.73,5686.0,96.7844,96.7937,96.766,96.7752,5686.0
2016-09-02 15:35:00,104.74,104.78,104.74,104.74,26171.0,96.7844,96.8214,96.7844,96.7844,26171.0
2016-09-02 15:40:00,104.76,104.79,104.76,104.77,21095.0,96.8029,96.8306,96.8029,96.8122,21095.0
2016-09-02 15:45:00,104.77,104.77,104.7,104.71,18388.0,96.8122,96.8122,96.7475,96.7567,18388.0
2016-09-02 15:50:00,104.71,104.76,104.7,104.75,29126.0,96.7567,96.8029,96.7475,96.7937,29126.0
2016-09-02 15:55:00,104.75,104.8,104.75,104.78,78549.0,96.7937,96.8399,96.7937,96.8214,78549.0
2016-09-06 09:30:00,104.84,104.91,104.79,104.79,37052.0,96.8768,96.9415,96.8306,96.8306,37052.0
2016-09-06 09:35:00,104.84,104.91,104.82,104.87,10882.0,96.8768,96.9415,96.8584,96.9046,10882.0
2016-09-06 09:40:00,104.89,104.94,104.88,104.88,10105.0,96.923,96.9692,96.9138,96.9138,10105.0
2016-09-06 09:45:00,104.92,104.93,104.89,104.91,8332.0,96.9508,96.96,96.923,96.9415,8332.0
2016-09-06 09:50:00,104.92,104.93,104.83,104.84,5309.0,96.9508,96.96,96.8676,96.8768,5309.0
2016-09-06 09:55:00,104.85,104.92,104.85,104.89,11508.0,96.8861,96.9508,96.8861,96.923,11508.0
2016-09-06 10:00:00,104.87,104.93,104.81,104.93,52248.0,96.9046,96.96,96.8491,96.96,52248.0
2016-09-06 10:05:00,104.94,104.96,104.71,104.77,27988.0,96.9692,96.9877,96.7567,96.8122,27988.0
2016-09-06 10:10:00,104.79,104.82,104.72,104.73,8684.0,96.8306,96.8584,96.766,96.7752,8684.0
2016-09-06 10:15:00,104.73,104.76,104.6,104.61,18206.0,96.7752,96.8029,96.6551,96.6643,18206.0
2016-09-06 10:20:00,104.62,104.64,104.59,104.6,8022.0,96.6735,96.692,96.6458,96.6551,8022.0
2016-09-06 10:25:00,104.59,104.63,104.53,104.63,10413.0,96.6458,96.6828,96.5904,96.6828,10413.0
2016-09-06 10:30:00,104.62,104.69,104.61,104.68,8450.0,96.6735,96.7382,96.6643,96.729,8450.0
2016-09-06 10:35:00,104.69,104.71,104.66,104.67,7968.0,96.7382,96.7567,96.7105,96.7197,7968.0
2016-09-06 10:40:00,104.67,104.71,104.63,104.68,18335.0,96.7197,96.7567,96.6828,96.729,18335.0
2016-09-06 10:45:00,104.69,104.71,104.6,104.62,7306.0,96.7382,96.7567,96.6551,96.6735,7306.0
2016-09-06 10:50:00,104.62,104.68,104.61,104.68,13382.0,96.6735,96.729,96.6643,96.729,13382.0
2016-09-06 10:55:00,104.66,104.7,104.64,104.69,31734.0,96.7105,96.7475,96.692,96.7382,31734.0
2016-09-06 11:00:00,104.69,104.71,104.67,104.7,5800.0,96.7382,96.7567,96.7197,96.7475,5800.0
2016-09-06 11:05:00,104.72,104.75,104.68,104.7,6221.0,96.766,96.7937,96.729,96.7475,6221.0
2016-09-06 11:10:00,104.7,104.74,104.68,104.74,7126.0,96.7475,96.7844,96.729,96.7844,7126.0
2016-09-06 11:15:00,104.74,104.8,104.74,104.77,6882.0,96.7844,96.8399,96.7844,96.8122,6882.0
2016-09-06 11:20:00,104.79,104.83,104.79,104.83,16351.0,96.8306,96.8676,96.8306,96.8676,16351.0
2016-09-06 11:25:00,104.82,104.84,104.8,104.81,6974.0,96.8584,96.8768,96.8399,96.8491,6974.0
2016-09-06 11:30:00,104.82,104.84,104.75,104.79,26468.0,96.8584,96.8768,96.7937,96.8306,26468.0
2016-09-06 11:35:00,104.79,104.81,104.77,104.8,19752.0,96.8306,96.8491,96.8122,96.8399,19752.0
2016-09-06 11:40:00,104.8,104.85,104.8,104.8,25870.0,96.8399,96.8861,96.8399,96.8399,25870.0
2016-09-06 11:45:00,104.8,104.94,104.8,104.93,16000.0,96.8399,96.9692,96.8399,96.96,16000.0
2016-09-06 11:50:00,104.95,104.97,104.93,104.94,3432.0,96.9785,96.997,96.96,96.9692,3432.0
2016-09-06 11:55:00,104.95,104.96,104.94,104.95,5329.0,96.9785,96.9877,96.9692,96.9785,5329.0
2016-09-06 12:00:00,104.97,104.98,104.95,104.95,5321.0,96.997,97.0062,96.9785,96.9785,5321.0
2016-09-06 12:05:00,104.96,104.96,104.93,104.93,28807.0,96.9877,96.9877,96.96,96.96,28807.0
2016-09-06 12:10:00,104.93,104.95,104.92,104.93,7898.0,96.96,96.9785,96.9508,96.96,7898.0
2016-09-06 12:15:00,104.94,104.95,104.9,104.92,5224.0,96.9692,96.9785,96.9323,96.9508,5224.0
2016-09-06 12:20:00,104.91,104.91,104.89,104.9,4900.0,96.9415,96.9415,96.923,96.9323,4900.0
2016-09-06 12:25:00,104.9,104.92,104.9,104.92,2308.0,96.9323,96.9508,96.9323,96.9508,2308.0
2016-09-06 12:30:00,104.91,104.99,104.9,104.95,6929.0,96.9415,97.0154,96.9323,96.9785,6929.0
2016-09-06 12:35:00,104.95,104.95,104.92,104.94,3106.0,96.9785,96.9785,96.9508,96.9692,3106.0
2016-09-06 12:40:00,104.94,105.02,104.94,104.99,5828.0,96.9692,97.0432,96.9692,97.0154,5828.0
2016-09-06 12:45:00,104.99,105.02,104.98,105.0,6897.0,97.0154,97.0432,97.0062,97.0247,6897.0
2016-09-06 12:50:00,105.01,105.02,105.0,105.0,1947.0,97.0339,97.0432,97.0247,97.0247,1947.0
2016-09-06 12:55:00,104.99,105.0,104.95,104.95,16560.0,97.0154,97.0247,96.9785,96.9785,16560.0
2016-09-06 13:00:00,104.96,104.98,104.95,104.95,3843.0,96.9877,97.0062,96.9785,96.9785,3843.0
2016-09-06 13:05:00,104.96,104.96,104.92,104.93,4771.0,96.9877,96.9877,96.9508,96.96,4771.0
2016-09-06 13:10:00,104.94,104.94,104.91,104.93,9297.0,96.9692,96.9692,96.9415,96.96,9297.0
2016-09-06 13:15:00,104.93,104.96,104.93,104.94,12732.0,96.96,96.9877,96.96,96.9692,12732.0
2016-09-06 13:20:00,104.94,104.94,104.9,104.9,4189.0,96.9692,96.9692,96.9323,96.9323,4189.0
2016-09-06 13:25:00,104.9,104.91,104.89,104.9,3917.0,96.9323,96.9415,96.923,96.9323,3917.0
2016-09-06 13:30:00,104.91,104.91,104.88,104.89,4852.0,96.9415,96.9415,96.9138,96.923,4852.0
2016-09-06 13:35:00,104.88,104.9,104.88,104.88,6173.0,96.9138,96.9323,96.9138,96.9138,6173.0
2016-09-06 13:40:00,104.91,104.92,104.9,104.91,27600.0,96.9415,96.9508,96.9323,96.9415,27600.0
2016-09-06 13:45:00,104.91,104.93,104.91,104.93,11773.0,96.9415,96.96,96.9415,96.96,11773.0
2016-09-06 13:50:00,104.93,104.93,104.88,104.91,18977.0,96.96,96.96,96.9138,96.9415,18977.0
2016-09-06 13:55:00,104.91,104.92,104.89,104.89,25356.0,96.9415,96.9508,96.923,96.923,25356.0
2016-09-06 14:00:00,104.9,104.91,104.89,104.89,7658.0,96.9323,96.9415,96.923,96.923,7658.0
2016-09-06 14:05:00,104.89,104.89,104.86,104.86,7494.0,96.923,96.923,96.8953,96.8953,7494.0
2016-09-06 14:10:00,104.86,104.88,104.85,104.87,4415.0,96.8953,96.9138,96.8861,96.9046,4415.0
2016-09-06 14:15:00,104.88,104.92,104.85,104.9,5482.0,96.9138,96.9508,96.8861,96.9323,5482.0
2016-09-06 14:20:00,104.9,104.93,104.9,104.91,13007.0,96.9323,96.96,96.9323,96.9415,13007.0
2016-09-06 14:25:00,104.9,104.95,104.89,104.92,17422.0,96.9323,96.9785,96.923,96.9508,17422.0
2016-09-06 14:30:00,104.92,104.95,104.92,104.94,11315.0,96.9508,96.9785,96.9508,96.9692,11315.0
2016-09-06 14:35:00,104.93,104.94,104.91,104.92,4983.0,96.96,96.9692,96.9415,96.9508,4983.0
2016-09-06 14:40:00,104.91,104.94,104.9,104.91,10428.0,96.9415,96.9692,96.9323,96.9415,10428.0
2016-09-06 14:45:00,104.91,104.93,104.89,104.92,10474.0,96.9415,96.96,96.923,96.9508,10474.0
2016-09-06 14:50:00,104.92,104.96,104.91,104.95,4696.0,96.9508,96.9877,96.9415,96.9785,4696.0
2016-09-06 14:55:00,104.96,104.96,104.94,104.96,8082.0,96.9877,96.9877,96.9692,96.9877,8082.0
2016-09-06 15:00:00,104.96,104.98,104.93,104.96,8435.0,96.9877,97.0062,96.96,96.9877,8435.0
2016-09-06 15:05:00,104.96,104.97,104.93,104.93,9595.0,96.9877,96.997,96.96,96.96,9595.0
2016-09-06 15:10:00,104.94,104.94,104.88,104.9,17723.0,96.9692,96.9692,96.9138,96.9323,17723.0
2016-09-06 15:15:00,104.91,104.93,104.89,104.93,11140.0,96.9415,96.96,96.923,96.96,11140.0
2016-09-06 15:20:00,104.92,104.95,104.92,104.93,11323.0,96.9508,96.9785,96.9508,96.96,11323.0
2016-09-06 15:25:00,104.92,104.95,104.91,104.95,4656.0,96.9508,96.9785,96.9415,96.9785,4656.0
2016-09-06 15:30:00,104.95,104.96,104.92,104.93,13402.0,96.9785,96.9877,96.9508,96.96,13402.0
2016-09-06 15:35:00,104.94,104.96,104.91,104.95,10639.0,96.9692,96.9877,96.9415,96.9785,10639.0
2016-09-06 15:40:00,104.94,104.97,104.93,104.97,10067.0,96.9692,96.997,96.96,96.997,10067.0
2016-09-06 15:45:00,104.98,105.0,104.97,104.97,58031.0,97.0062,97.0247,96.997,96.997,58031.0
2016-09-06 15:50:00,104.98,105.03,104.98,105.02,53382.0,97.0062,97.0524,97.0062,97.0432,53382.0
2016-09-06 15:55:00,105.02,105.09,105.0,105.09,280297.0,97.0432,97.1078,97.0247,97.1078,280297.0
2016-09-07 09:30:00,104.99,105.02,104.93,105.01,27402.0,97.0154,97.0432,96.96,97.0339,27402.0
2016-09-07 09:35:00,105.0,105.1,104.99,105.1,29471.0,97.0247,97.1171,97.0154,97.1171,29471.0
2016-09-07 09:40:00,105.09,105.14,105.07,105.08,14005.0,97.1078,97.154,97.0894,97.0986,14005.0
2016-09-07 09:45:00,105.09,105.11,105.06,105.08,64286.0,97.1078,97.1263,97.0801,97.0986,64286.0
2016-09-07 09:50:00,105.06,105.06,104.99,105.02,18502.0,97.0801,97.0801,97.0154,97.0432,18502.0
2016-09-07 09:55:00,105.04,105.08,105.04,105.08,8655.0,97.0616,97.0986,97.0616,97.0986,8655.0
2016-09-07 10:00:00,105.07,105.12,105.07,105.09,9239.0,97.0894,97.1356,97.0894,97.1078,9239.0
2016-09-07 10:05:00,105.08,105.13,105.03,105.08,38093.0,97.0986,97.1448,97.0524,97.0986,38093.0
2016-09-07 10:10:00,105.09,105.12,105.08,105.12,7170.0,97.1078,97.1356,97.0986,97.1356,7170.0
2016-09-07 10:15:00,105.1,105.13,105.09,105.1,17400.0,97.1171,97.1448,97.1078,97.1171,17400.0
2016-09-07 10:20:00,105.1,105.14,105.09,105.13,27854.0,97.1171,97.154,97.1078,97.1448,27854.0
2016-09-07 10:25:00,105.13,105.17,105.12,105.16,96948.0,97.1448,97.1818,97.1356,97.1725,96948.0
2016-09-07 10:30:00,105.16,105.18,105.1,105.11,8221.0,97.1725,97.191,97.1171,97.1263,8221.0
2016-09-07 10:35:00,105.11,105.13,105.1,105.11,3320.0,97.1263,97.1448,97.1171,97.1263,3320.0
2016-09-07 10:40:00,105.09,105.11,105.04,105.04,31894.0,97.1078,97.1263,97.0616,97.0616,31894.0
2016-09-07 10:45:00,105.03,105.04,104.93,104.97,11585.0,97.0524,97.0616,96.96,96.997,11585.0
2016-09-07 10:50:00,104.98,105.0,104.95,105.0,4587.0,97.0062,97.0247,96.9785,97.0247,4587.0
2016-09-07 10:55:00,104.99,105.02,104.99,104.99,5171.0,97.0154,97.0432,97.0154,97.0154,5171.0
2016-09-07 11:00:00,104.98,105.02,104.97,104.99,3623.0,97.0062,97.0432,96.997,97.0154,3623.0
2016-09-07 11:05:00,105.0,105.03,105.0,105.0,5516.0,97.0247,97.0524,97.0247,97.0247,5516.0
2016-09-07 11:10:00,105.02,105.02,104.93,104.95,25647.0,97.0432,97.0432,96.96,96.9785,25647.0
2016-09-07 11:15:00,104.93,104.93,104.86,104.86,5628.0,96.96,96.96,96.8953,96.8953,5628.0
2016-09-07 11:20:00,104.85,104.89,104.85,104.87,14040.0,96.8861,96.923,96.8861,96.9046,14040.0
2016-09-07 11:25:00,104.87,104.9,104.86,104.87,144152.0,96.9046,96.9323,96.8953,96.9046,144152.0
2016-09-07 11:30:00,104.88,104.9,104.85,104.9,40886.0,96.9138,96.9323,96.8861,96.9323,40886.0
2016-09-07 11:35:00,104.89,104.91,104.87,104.9,18220.0,96.923,96.9415,96.9046,96.9323,18220.0
2016-09-07 11:40:00,104.9,104.92,104.89,104.9,3644.0,96.9323,96.9508,96.923,96.9323,3644.0
2016-09-07 11:45:00,104.88,104.89,104.84,104.86,9940.0,96.9138,96.923,96.8768,96.8953,9940.0
2016-09-07 11:50:00,104.86,104.89,104.85,104.87,44344.0,96.8953,96.923,96.8861,96.9046,44344.0
2016-09-07 11:55:00,104.87,104.92,104.87,104.92,14877.0,96.9046,96.9508,96.9046,96.9508,14877.0
2016-09-07 12:00:00,104.91,104.92,104.89,104.9,27527.0,96.9415,96.9508,96.923,96.9323,27527.0
2016-09-07 12:05:00,104.9,104.94,104.9,104.91,10936.0,96.9323,96.9692,96.9323,96.9415,10936.0
2016-09-07 12:10:00,104.91,104.92,104.85,104.85,4400.0,96.9415,96.9508,96.8861,96.8861,4400.0
2016-09-07 12:15:00,104.87,104.88,104.8,104.8,8668.0,96.9046,96.9138,96.8399,96.8399,8668.0
2016-09-07 12:20:00,104.79,104.82,104.78,104.79,9539.0,96.8306,96.8584,96.8214,96.8306,9539.0
2016-09-07 12:25:00,104.77,104.79,104.72,104.78,8561.0,96.8122,96.8306,96.766,96.8214,8561.0
2016-09-07 12:30:00,104.78,104.78,104.76,104.78,4272.0,96.8214,96.8214,96.8029,96.8214,4272.0
2016-09-07 12:35:00,104.78,104.83,104.77,104.83,29006.0,96.8214,96.8676,96.8122,96.8676,29006.0
2016-09-07 12:40:00,104.83,104.87,104.81,104.86,26942.0,96.8676,96.9046,96.8491,96.8953,26942.0
2016-09-07 12:45:00,104.87,104.88,104.85,104.85,12526.0,96.9046,96.9138,96.8861,96.8861,12526.0
2016-09-07 12:50:00,104.84,104.85,104.82,104.84,19640.0,96.8768,96.8861,96.8584,96.8768,19640.0
2016-09-07 12:55:00,104.84,104.84,104.81,104.84,1191.0,96.8768,96.8768,96.8491,96.8768,1191.0
2016-09-07 13:00:00,104.84,104.86,104.8,104.86,6382.0,96.8768,96.8953,96.8399,96.8953,6382.0
2016-09-07 13:05:00,104.86,104.9,104.85,104.88,16763.0,96.8953,96.9323,96.8861,96.9138,16763.0
2016-09-07 13:10:00,104.91,104.91,104.86,104.87,18859.0,96.9415,96.9415,96.8953,96.9046,18859.0
2016-09-07 13:15:00,104.88,104.91,104.87,104.91,4315.0,96.9138,96.9415,96.9046,96.9415,4315.0
2016-09-07 13:20:00,104.92,104.93,104.88,104.89,9282.0,96.9508,96.96,96.9138,96.923,9282.0
2016-09-07 13:25:00,104.88,104.88,104.86,104.87,10877.0,96.9138,96.9138,96.8953,96.9046,10877.0
2016-09-07 13:30:00,104.89,104.91,104.88,104.88,13880.0,96.923,96.9415,96.9138,96.9138,13880.0
2016-09-07 13:35:00,104.87,104.89,104.86,104.88,7894.0,96.9046,96.923,96.8953,96.9138,7894.0
2016-09-07 13:40:00,104.89,104.92,104.88,104.92,21072.0,96.923,96.9508,96.9138,96.9508,21072.0
2016-09-07 13:45:00,104.91,104.93,104.89,104.89,3735.0,96.9415,96.96,96.923,96.923,3735.0
2016-09-07 13:50:00,104.91,104.94,104.9,104.94,6359.0,96.9415,96.9692,96.9323,96.9692,6359.0
2016-09-07 13:55:00,104.94,104.94,104.91,104.91,7934.0,96.9692,96.9692,96.9415,96.9415,7934.0
2016-09-07 14:00:00,104.9,104.92,104.89,104.9,2890.0,96.9323,96.9508,96.923,96.9323,2890.0
2016-09-07 14:05:00,104.94,104.95,104.91,104.92,3605.0,96.9692,96.9785,96.9415,96.9508,3605.0
2016-09-07 14:10:00,104.92,105.02,104.92,105.01,4316.0,96.9508,97.0432,96.9508,97.0339,4316.0
2016-09-07 14:15:00,105.02,105.02,104.97,104.98,6548.0,97.0432,97.0432,96.997,97.0062,6548.0
2016-09-07 14:20:00,104.99,105.0,104.98,105.0,8154.0,97.0154,97.0247,97.0062,97.0247,8154.0
2016-09-07 14:25:00,104.99,104.99,104.96,104.96,25200.0,97.0154,97.0154,96.9877,96.9877,25200.0
2016-09-07 14:30:00,104.96,104.98,104.93,104.94,27486.0,96.9877,97.0062,96.96,96.9692,27486.0
2016-09-07 14:35:00,104.94,104.97,104.91,104.94,8686.0,96.9692,96.997,96.9415,96.9692,8686.0
2016-09-07 14:40:00,104.93,104.97,104.93,104.95,7736.0,96.96,96.997,96.96,96.9785,7736.0
2016-09-07 14:45:00,104.95,105.0,104.94,105.0,7771.0,96.9785,97.0247,96.9692,97.0247,7771.0
2016-09-07 14:50:00,105.0,105.04,104.99,105.01,16061.0,97.0247,97.0616,97.0154,97.0339,16061.0
2016-09-07 14:55:00,105.01,105.04,104.99,105.01,12852.0,97.0339,97.0616,97.0154,97.0339,12852.0
2016-09-07 15:00:00,105.01,105.05,105.0,105.04,13633.0,97.0339,97.0709,97.0247,97.0616,13633.0
2016-09-07 15:05:00,105.04,105.07,105.03,105.03,9310.0,97.0616,97.0894,97.0524,97.0524,9310.0
2016-09-07 15:10:00,105.04,105.06,105.02,105.06,10526.0,97.0616,97.0801,97.0432,97.0801,10526.0
2016-09-07 15:15:00,105.07,105.11,105.04,105.07,86324.0,97.0894,97.1263,97.0616,97.0894,86324.0
2016-09-07 15:20:00,105.08,105.11,105.05,105.1,15298.0,97.0986,97.1263,97.0709,97.1171,15298.0
2016-09-07 15:25:00,105.1,105.11,105.06,105.07,12873.0,97.1171,97.1263,97.0801,97.0894,12873.0
2016-09-07 15:30:00,105.07,105.08,105.05,105.07,4639.0,97.0894,97.0986,97.0709,97.0894,4639.0
2016-09-07 15:35:00,105.07,105.09,105.05,105.05,14051.0,97.0894,97.1078,97.0709,97.0709,14051.0
2016-09-07 15:40:00,105.06,105.1,105.05,105.09,26890.0,97.0801,97.1171,97.0709,97.1078,26890.0
2016-09-07 15:45:00,105.08,105.08,105.05,105.07,30819.0,97.0986,97.0986,97.0709,97.0894,30819.0
2016-09-07 15:50:00,105.07,105.08,105.04,105.06,46332.0,97.0894,97.0986,97.0616,97.0801,46332.0
2016-09-07 15:55:00,105.06,105.11,105.03,105.11,290025.0,97.0801,97.1263,97.0524,97.1263,290025.0
2016-09-08 09:30:00,104.87,104.9,104.74,104.79,22315.0,96.9046,96.9323,96.7844,96.8306,22315.0
2016-09-08 09:35:00,104.8,104.8,104.67,104.67,76854.0,96.8399,96.8399,96.7197,96.7197,76854.0
2016-09-08 09:40:00,104.66,104.79,104.66,104.79,22200.0,96.7105,96.8306,96.7105,96.8306,22200.0
2016-09-08 09:45:00,104.8,104.81,104.71,104.74,15066.0,96.8399,96.8491,96.7567,96.7844,15066.0
2016-09-08 09:50:00,104.71,104.71,104.59,104.67,19751.0,96.7567,96.7567,96.6458,96.7197,19751.0
2016-09-08 09:55:00,104.64,104.7,104.63,104.66,19767.0,96.692,96.7475,96.6828,96.7105,19767.0
2016-09-08 10:00:00,104.66,104.73,104.64,104.73,8661.0,96.7105,96.7752,96.692,96.7752,8661.0
2016-09-08 10:05:00,104.73,104.73,104.66,104.67,5900.0,96.7752,96.7752,96.7105,96.7197,5900.0
2016-09-08 10:10:00,104.66,104.7,104.58,104.69,12692.0,96.7105,96.7475,96.6366,96.7382,12692.0
2016-09-08 10:15:00,104.68,104.74,104.66,104.72,15148.0,96.729,96.7844,96.7105,96.766,15148.0
2016-09-08 10:20:00,104.72,104.76,104.7,104.71,5922.0,96.766,96.8029,96.7475,96.7567,5922.0
2016-09-08 10:25:00,104.69,104.73,104.67,104.71,8920.0,96.7382,96.7752,96.7197,96.7567,8920.0
2016-09-08 10:30:00,104.71,104.75,104.69,104.75,16430.0,96.7567,96.7937,96.7382,96.7937,16430.0
2016-09-08 10:35:00,104.76,104.86,104.76,104.81,24005.0,96.8029,96.8953,96.8029,96.8491,24005.0
2016-09-08 10:40:00,104.81,104.81,104.73,104.74,9105.0,96.8491,96.8491,96.7752,96.7844,9105.0
2016-09-08 10:45:00,104.72,104.73,104.69,104.7,13728.0,96.766,96.7752,96.7382,96.7475,13728.0
2016-09-08 10:50:00,104.67,104.72,104.67,104.71,3583.0,96.7197,96.766,96.7197,96.7567,3583.0
2016-09-08 10:55:00,104.71,104.73,104.69,104.73,4619.0,96.7567,96.7752,96.7382,96.7752,4619.0
2016-09-08 11:00:00,104.73,104.8,104.66,104.7,25257.0,96.7752,96.8399,96.7105,96.7475,25257.0
2016-09-08 11:05:00,104.72,104.77,104.71,104.77,7908.0,96.766,96.8122,96.7567,96.8122,7908.0
2016-09-08 11:10:00,104.78,104.82,104.77,104.8,7023.0,96.8214,96.8584,96.8122,96.8399,7023.0
2016-09-08 11:15:00,104.8,104.83,104.74,104.74,7358.0,96.8399,96.8676,96.7844,96.7844,7358.0
2016-09-08 11:20:00,104.75,104.76,104.72,104.72,11336.0,96.7937,96.8029,96.766,96.766,11336.0
2016-09-08 11:25:00,104.73,104.76,104.71,104.72,10306.0,96.7752,96.8029,96.7567,96.766,10306.0
2016-09-08 11:30:00,104.75,104.75,104.68,104.7,14539.0,96.7937,96.7937,96.729,96.7475,14539.0
2016-09-08 11:35:00,104.7,104.7,104.61,104.64,11616.0,96.7475,96.7475,96.6643,96.692,11616.0
2016-09-08 11:40:00,104.65,104.68,104.64,104.68,4054.0,96.7013,96.729,96.692,96.729,4054.0
2016-09-08 11:45:00,104.66,104.69,104.64,104.69,9180.0,96.7105,96.7382,96.692,96.7382,9180.0
2016-09-08 11:50:00,104.69,104.75,104.69,104.72,10348.0,96.7382,96.7937,96.7382,96.766,10348.0
2016-09-08 11:55:00,104.7,104.71,104.69,104.71,3761.0,96.7475,96.7567,96.7382,96.7567,3761.0
2016-09-08 12:00:00,104.71,104.72,104.68,104.69,2073.0,96.7567,96.766,96.729,96.7382,2073.0
2016-09-08 12:05:00,104.69,104.7,104.65,104.65,2976.0,96.7382,96.7475,96.7013,96.7013,2976.0
2016-09-08 12:10:00,104.64,104.64,104.6,104.63,4360.0,96.692,96.692,96.6551,96.6828,4360.0
2016-09-08 12:15:00,104.63,104.64,104.6,104.63,11770.0,96.6828,96.692,96.6551,96.6828,11770.0
2016-09-08 12:20:00,104.62,104.68,104.61,104.66,10731.0,96.6735,96.729,96.6643,96.7105,10731.0
2016-09-08 12:25:00,104.67,104.67,104.57,104.6,8848.0,96.7197,96.7197,96.6273,96.6551,8848.0
2016-09-08 12:30:00,104.61,104.61,104.55,104.6,11290.0,96.6643,96.6643,96.6089,96.6551,11290.0
2016-09-08 12:35:00,104.58,104.62,104.58,104.61,1624.0,96.6366,96.6735,96.6366,96.6643,1624.0
2016-09-08 12:40:00,104.61,104.62,104.57,104.58,4675.0,96.6643,96.6735,96.6273,96.6366,4675.0
2016-09-08 12:45:00,104.59,104.61,104.56,104.59,6724.0,96.6458,96.6643,96.6181,96.6458,6724.0
2016-09-08 12:50:00,104.58,104.61,104.55,104.6,34008.0,96.6366,96.6643,96.6089,96.6551,34008.0
2016-09-08 12:55:00,104.61,104.61,104.58,104.6,51328.0,96.6643,96.6643,96.6366,96.6551,51328.0
2016-09-08 13:00:00,104.6,104.62,104.56,104.57,65766.0,96.6551,96.6735,96.6181,96.6273,65766.0
2016-09-08 13:05:00,104.57,104.6,104.56,104.58,68830.0,96.6273,96.6551,96.6181,96.6366,68830.0
2016-09-08 13:10:00,104.58,104.58,104.56,104.57,1850.0,96.6366,96.6366,96.6181,96.6273,1850.0
2016-09-08 13:15:00,104.57,104.58,104.53,104.58,20007.0,96.6273,96.6366,96.5904,96.6366,20007.0
2016-09-08 13:20:00,104.57,104.58,104.55,104.55,2056.0,96.6273,96.6366,96.6089,96.6089,2056.0
2016-09-08 13:25:00,104.56,104.56,104.52,104.52,17307.0,96.6181,96.6181,96.5811,96.5811,17307.0
2016-09-08 13:30:00,104.5,104.5,104.46,104.48,8646.0,96.5627,96.5627,96.5257,96.5442,8646.0
2016-09-08 13:35:00,104.47,104.49,104.47,104.48,7908.0,96.5349,96.5534,96.5349,96.5442,7908.0
2016-09-08 13:40:00,104.48,104.49,104.46,104.46,13049.0,96.5442,96.5534,96.5257,96.5257,13049.0
2016-09-08 13:45:00,104.45,104.46,104.4,104.41,4575.0,96.5165,96.5257,96.4703,96.4795,4575.0
2016-09-08 13:50:00,104.39,104.46,104.37,104.45,9297.0,96.461,96.5257,96.4425,96.5165,9297.0
2016-09-08 13:55:00,104.45,104.49,104.45,104.48,3851.0,96.5165,96.5534,96.5165,96.5442,3851.0
2016-09-08 14:00:00,104.5,104.53,104.46,104.5,18827.0,96.5627,96.5904,96.5257,96.5627,18827.0
2016-09-08 14:05:00,104.49,104.5,104.49,104.49,11409.0,96.5534,96.5627,96.5534,96.5534,11409.0
2016-09-08 14:10:00,104.49,104.52,104.47,104.52,29981.0,96.5534,96.5811,96.5349,96.5811,29981.0
2016-09-08 14:15:00,104.49,104.52,104.46,104.52,7294.0,96.5534,96.5811,96.5257,96.5811,7294.0
2016-09-08 14:20:00,104.53,104.6,104.53,104.58,22493.0,96.5904,96.6551,96.5904,96.6366,22493.0
2016-09-08 14:25:00,104.57,104.62,104.5,104.54,10820.0,96.6273,96.6735,96.5627,96.5996,10820.0
2016-09-08 14:30:00,104.54,104.56,104.51,104.54,16421.0,96.5996,96.6181,96.5719,96.5996,16421.0
2016-09-08 14:35:00,104.54,104.56,104.52,104.54,6608.0,96.5996,96.6181,96.5811,96.5996,6608.0
2016-09-08 14:40:00,104.55,104.63,104.55,104.6,8143.0,96.6089,96.6828,96.6089,96.6551,8143.0
2016-09-08 14:45:00,104.6,104.63,104.57,104.63,4506.0,96.6551,96.6828,96.6273,96.6828,4506.0
2016-09-08 14:50:00,104.61,104.61,104.59,104.61,14522.0,96.6643,96.6643,96.6458,96.6643,14522.0
2016-09-08 14:55:00,104.6,104.63,104.59,104.62,8945.0,96.6551,96.6828,96.6458,96.6735,8945.0
2016-09-08 15:00:00,104.63,104.63,104.59,104.59,13186.0,96.6828,96.6828,96.6458,96.6458,13186.0
2016-09-08 15:05:00,104.59,104.6,104.56,104.58,2290.0,96.6458,96.6551,96.6181,96.6366,2290.0
2016-09-08 15:10:00,104.59,104.62,104.58,104.61,1155.0,96.6458,96.6735,96.6366,96.6643,1155.0
2016-09-08 15:15:00,104.62,104.63,104.57,104.6,7005.0,96.6735,96.6828,96.6273,96.6551,7005.0
2016-09-08 15:20:00,104.6,104.61,104.57,104.6,9948.0,96.6551,96.6643,96.6273,96.6551,9948.0
2016-09-08 15:25:00,104.6,104.61,104.57,104.57,53446.0,96.6551,96.6643,96.6273,96.6273,53446.0
2016-09-08 15:30:00,104.58,104.6,104.57,104.58,17345.0,96.6366,96.6551,96.6273,96.6366,17345.0
2016-09-08 15:35:00,104.56,104.6,104.56,104.6,13178.0,96.6181,96.6551,96.6181,96.6551,13178.0
2016-09-08 15:40:00,104.59,104.63,104.58,104.62,12446.0,96.6458,96.6828,96.6366,96.6735,12446.0
2016-09-08 15:45:00,104.61,104.61,104.56,104.58,28821.0,96.6643,96.6643,96.6181,96.6366,28821.0
2016-09-08 15:50:00,104.59,104.6,104.54,104.56,16832.0,96.6458,96.6551,96.5996,96.6181,16832.0
2016-09-08 15:55:00,104.54,104.65,104.54,104.57,208111.0,96.5996,96.7013,96.5996,96.6273,208111.0
2016-09-09 09:30:00,103.77,103.9,103.67,103.7,31974.0,95.8881,96.0082,95.7957,95.8234,31974.0
2016-09-09 09:35:00,103.69,103.74,103.64,103.74,16791.0,95.8142,95.8604,95.768,95.8604,16791.0
2016-09-09 09:40:00,103.73,103.8,103.72,103.74,22020.0,95.8511,95.9158,95.8419,95.8604,22020.0
2016-09-09 09:45:00,103.74,103.77,103.68,103.69,17912.0,95.8604,95.8881,95.8049,95.8142,17912.0
2016-09-09 09:50:00,103.68,103.7,103.58,103.59,23218.0,95.8049,95.8234,95.7125,95.7218,23218.0
2016-09-09 09:55:00,103.57,103.59,103.49,103.59,29238.0,95.7033,95.7218,95.6294,95.7218,29238.0
2016-09-09 10:00:00,103.58,103.58,103.51,103.53,43301.0,95.7125,95.7125,95.6479,95.6663,43301.0
2016-09-09 10:05:00,103.52,103.55,103.47,103.48,25512.0,95.6571,95.6848,95.6109,95.6201,25512.0
2016-09-09 10:10:00,103.48,103.58,103.46,103.58,30419.0,95.6201,95.7125,95.6017,95.7125,30419.0
2016-09-09 10:15:00,103.58,103.65,103.54,103.56,26264.0,95.7125,95.7772,95.6756,95.6941,26264.0
2016-09-09 10:20:00,103.56,103.58,103.53,103.54,12426.0,95.6941,95.7125,95.6663,95.6756,12426.0
2016-09-09 10:25:00,103.53,103.65,103.51,103.54,35541.0,95.6663,95.7772,95.6479,95.6756,35541.0
2016-09-09 10:30:00,103.54,103.57,103.48,103.55,20687.0,95.6756,95.7033,95.6201,95.6848,20687.0
2016-09-09 10:35:00,103.54,103.56,103.3,103.36,49945.0,95.6756,95.6941,95.4538,95.5092,49945.0
2016-09-09 10:40:00,103.37,103.41,103.37,103.41,42943.0,95.5185,95.5555,95.5185,95.5555,42943.0
2016-09-09 10:45:00,103.4,103.41,103.25,103.29,28294.0,95.5462,95.5555,95.4076,95.4446,28294.0
2016-09-09 10:50:00,103.31,103.35,103.3,103.35,13162.0,95.463,95.5,95.4538,95.5,13162.0
2016-09-09 10:55:00,103.35,103.41,103.32,103.41,17428.0,95.5,95.5555,95.4723,95.5555,17428.0
2016-09-09 11:00:00,103.4,103.41,103.33,103.35,21744.0,95.5462,95.5555,95.4815,95.5,21744.0
2016-09-09 11:05:00,103.33,103.39,103.3,103.38,18926.0,95.4815,95.537,95.4538,95.5277,18926.0
2016-09-09 11:10:00,103.37,103.37,103.29,103.31,22546.0,95.5185,95.5185,95.4446,95.463,22546.0
2016-09-09 11:15:00,103.31,103.35,103.27,103.35,48507.0,95.463,95.5,95.4261,95.5,48507.0
2016-09-09 11:20:00,103.33,103.39,103.31,103.36,18679.0,95.4815,95.537,95.463,95.5092,18679.0
2016-09-09 11:25:00,103.35,103.41,103.35,103.41,32611.0,95.5,95.5555,95.5,95.5555,32611.0
2016-09-09 11:30:00,103.41,103.42,103.36,103.37,25493.0,95.5555,95.5647,95.5092,95.5185,25493.0
2016-09-09 11:35:00,103.37,103.38,103.29,103.32,65864.0,95.5185,95.5277,95.4446,95.4723,65864.0
2016-09-09 11:40:00,103.32,103.34,103.25,103.27,9963.0,95.4723,95.4908,95.4076,95.4261,9963.0
2016-09-09 11:45:00,103.27,103.29,103.2,103.26,19299.0,95.4261,95.4446,95.3614,95.4168,19299.0
2016-09-09 11:50:00,103.26,103.28,103.19,103.19,15060.0,95.4168,95.4353,95.3522,95.3522,15060.0
2016-09-09 11:55:00,103.19,103.2,103.09,103.15,13139.0,95.3522,95.3614,95.2598,95.3152,13139.0
2016-09-09 12:00:00,103.15,103.21,103.13,103.2,18827.0,95.3152,95.3706,95.2967,95.3614,18827.0
2016-09-09 12:05:00,103.19,103.19,103.07,103.14,23836.0,95.3522,95.3522,95.2413,95.306,23836.0
2016-09-09 12:10:00,103.13,103.14,103.06,103.07,53181.0,95.2967,95.306,95.232,95.2413,53181.0
2016-09-09 12:15:00,103.09,103.1,102.97,103.0,22397.0,95.2598,95.269,95.1489,95.1766,22397.0
2016-09-09 12:20:00,102.98,103.1,102.96,103.05,24445.0,95.1581,95.269,95.1396,95.2228,24445.0
2016-09-09 12:25:00,103.05,103.07,103.03,103.05,4449.0,95.2228,95.2413,95.2043,95.2228,4449.0
2016-09-09 12:30:00,103.04,103.04,102.99,103.02,14649.0,95.2136,95.2136,95.1674,95.1951,14649.0
2016-09-09 12:35:00,103.03,103.06,103.01,103.01,6920.0,95.2043,95.232,95.1858,95.1858,6920.0
2016-09-09 12:40:00,103.03,103.04,102.99,103.02,9804.0,95.2043,95.2136,95.1674,95.1951,9804.0
2016-09-09 12:45:00,103.03,103.08,102.99,103.01,22493.0,95.2043,95.2505,95.1674,95.1858,22493.0
2016-09-09 12:50:00,103.01,103.03,103.0,103.01,6094.0,95.1858,95.2043,95.1766,95.1858,6094.0
2016-09-09 12:55:00,103.03,103.03,102.93,103.03,30522.0,95.2043,95.2043,95.1119,95.2043,30522.0
2016-09-09 13:00:00,103.02,103.03,102.98,102.98,11415.0,95.1951,95.2043,95.1581,95.1581,11415.0
2016-09-09 13:05:00,102.97,102.99,102.9,102.9,12264.0,95.1489,95.1674,95.0842,95.0842,12264.0
2016-09-09 13:10:00,102.91,102.92,102.79,102.8,34177.0,95.0934,95.1027,94.9825,94.9918,34177.0
2016-09-09 13:15:00,102.81,102.82,102.75,102.8,14558.0,95.001,95.0103,94.9456,94.9918,14558.0
2016-09-09 13:20:00,102.81,102.82,102.72,102.78,16336.0,95.001,95.0103,94.9179,94.9733,16336.0
2016-09-09 13:25:00,102.78,102.83,102.76,102.82,9679.0,94.9733,95.0195,94.9548,95.0103,9679.0
2016-09-09 13:30:00,102.82,102.83,102.78,102.8,8555.0,95.0103,95.0195,94.9733,94.9918,8555.0
2016-09-09 13:35:00,102.78,102.79,102.7,102.72,10008.0,94.9733,94.9825,94.8994,94.9179,10008.0
2016-09-09 13:40:00,102.72,102.73,102.6,102.61,26364.0,94.9179,94.9271,94.807,94.8162,26364.0
2016-09-09 13:45:00,102.61,102.64,102.55,102.57,13925.0,94.8162,94.8439,94.7608,94.7793,13925.0
2016-09-09 13:50:00,102.57,102.59,102.52,102.55,12760.0,94.7793,94.7977,94.7331,94.7608,12760.0
2016-09-09 13:55:00,102.56,102.64,102.56,102.61,24271.0,94.77,94.8439,94.77,94.8162,24271.0
2016-09-09 14:00:00,102.61,102.61,102.43,102.5,21261.0,94.8162,94.8162,94.6499,94.7146,21261.0
2016-09-09 14:05:00,102.5,102.52,102.38,102.41,21427.0,94.7146,94.7331,94.6037,94.6314,21427.0
2016-09-09 14:10:00,102.41,102.41,102.34,102.36,56279.0,94.6314,94.6314,94.5667,94.5852,56279.0
2016-09-09 14:15:00,102.37,102.46,102.37,102.45,16090.0,94.5944,94.6776,94.5944,94.6684,16090.0
2016-09-09 14:20:00,102.46,102.51,102.42,102.51,17038.0,94.6776,94.7238,94.6406,94.7238,17038.0
2016-09-09 14:25:00,102.51,102.61,102.51,102.61,33172.0,94.7238,94.8162,94.7238,94.8162,33172.0
2016-09-09 14:30:00,102.59,102.62,102.57,102.6,29886.0,94.7977,94.8255,94.7793,94.807,29886.0
2016-09-09 14:35:00,102.59,102.69,102.59,102.67,39244.0,94.7977,94.8901,94.7977,94.8717,39244.0
2016-09-09 14:40:00,102.68,102.68,102.52,102.55,16366.0,94.8809,94.8809,94.7331,94.7608,16366.0
2016-09-09 14:45:00,102.53,102.54,102.41,102.47,17694.0,94.7423,94.7515,94.6314,94.6869,17694.0
2016-09-09 14:50:00,102.48,102.53,102.45,102.47,51734.0,94.6961,94.7423,94.6684,94.6869,51734.0
2016-09-09 14:55:00,102.48,102.61,102.47,102.56,39022.0,94.6961,94.8162,94.6869,94.77,39022.0
2016-09-09 15:00:00,102.57,102.58,102.49,102.49,11741.0,94.7793,94.7885,94.7053,94.7053,11741.0
2016-09-09 15:05:00,102.49,102.5,102.4,102.46,19559.0,94.7053,94.7146,94.6222,94.6776,19559.0
2016-09-09 15:10:00,102.47,102.47,102.36,102.4,27558.0,94.6869,94.6869,94.5852,94.6222,27558.0
2016-09-09 15:15:00,102.4,102.58,102.4,102.51,26909.0,94.6222,94.7885,94.6222,94.7238,26909.0
2016-09-09 15:20:00,102.52,102.53,102.45,102.52,32343.0,94.7331,94.7423,94.6684,94.7331,32343.0
2016-09-09 15:25:00,102.53,102.61,102.53,102.55,45147.0,94.7423,94.8162,94.7423,94.7608,45147.0
2016-09-09 15:30:00,102.56,102.56,102.47,102.51,26723.0,94.77,94.77,94.6869,94.7238,26723.0
2016-09-09 15:35:00,102.51,102.52,102.36,102.43,59963.0,94.7238,94.7331,94.5852,94.6499,59963.0
2016-09-09 15:40:00,102.43,102.44,102.28,102.32,57235.0,94.6499,94.6591,94.5113,94.5482,57235.0
2016-09-09 15:45:00,102.31,102.33,102.24,102.28,65901.0,94.539,94.5575,94.4743,94.5113,65901.0
2016-09-09 15:50:00,102.28,102.29,102.22,102.26,96711.0,94.5113,94.5205,94.4558,94.4928,96711.0
2016-09-09 15:55:00,102.25,102.26,102.02,102.02,263090.0,94.4836,94.4928,94.271,94.271,263090.0
2016-09-12 09:30:00,101.55,101.87,101.46,101.86,126517.0,93.8367,94.1324,93.7536,94.1232,126517.0
2016-09-12 09:35:00,101.87,102.15,101.87,102.15,102706.0,94.1324,94.3912,94.1324,94.3912,102706.0
2016-09-12 09:40:00,102.14,102.15,102.05,102.06,76145.0,94.3819,94.3912,94.2988,94.308,76145.0
2016-09-12 09:45:00,102.03,102.06,101.91,101.96,34501.0,94.2803,94.308,94.1694,94.2156,34501.0
2016-09-12 09:50:00,101.97,102.08,101.92,102.08,30090.0,94.2248,94.3265,94.1786,94.3265,30090.0
2016-09-12 09:55:00,102.09,102.29,102.07,102.22,31665.0,94.3357,94.5205,94.3172,94.4558,31665.0
2016-09-12 10:00:00,102.22,102.33,102.2,102.3,41935.0,94.4558,94.5575,94.4374,94.5298,41935.0
2016-09-12 10:05:00,102.29,102.38,102.26,102.27,43316.0,94.5205,94.6037,94.4928,94.502,43316.0
2016-09-12 10:10:00,102.24,102.29,102.18,102.28,19478.0,94.4743,94.5205,94.4189,94.5113,19478.0
2016-09-12 10:15:00,102.28,102.39,102.23,102.39,43107.0,94.5113,94.6129,94.4651,94.6129,43107.0
2016-09-12 10:20:00,102.37,102.51,102.34,102.44,35004.0,94.5944,94.7238,94.5667,94.6591,35004.0
2016-09-12 10:25:00,102.45,102.51,102.43,102.49,23036.0,94.6684,94.7238,94.6499,94.7053,23036.0
2016-09-12 10:30:00,102.5,102.54,102.46,102.5,29566.0,94.7146,94.7515,94.6776,94.7146,29566.0
2016-09-12 10:35:00,102.5,102.51,102.39,102.41,27225.0,94.7146,94.7238,94.6129,94.6314,27225.0
2016-09-12 10:40:00,102.41,102.46,102.39,102.45,15080.0,94.6314,94.6776,94.6129,94.6684,15080.0
2016-09-12 10:45:00,102.45,102.46,102.28,102.3,26365.0,94.6684,94.6776,94.5113,94.5298,26365.0
2016-09-12 10:50:00,102.31,102.32,102.24,102.28,17362.0,94.539,94.5482,94.4743,94.5113,17362.0
2016-09-12 10:55:00,102.28,102.45,102.28,102.42,41101.0,94.5113,94.6684,94.5113,94.6406,41101.0
2016-09-12 11:00:00,102.45,102.54,102.44,102.54,38319.0,94.6684,94.7515,94.6591,94.7515,38319.0
2016-09-12 11:05:00,102.55,102.6,102.51,102.54,7083.0,94.7608,94.807,94.7238,94.7515,7083.0
2016-09-12 11:10:00,102.55,102.55,102.41,102.47,22272.0,94.7608,94.7608,94.6314,94.6869,22272.0
2016-09-12 11:15:00,102.46,102.53,102.42,102.5,14125.0,94.6776,94.7423,94.6406,94.7146,14125.0
2016-09-12 11:20:00,102.49,102.56,102.47,102.56,65962.0,94.7053,94.77,94.6869,94.77,65962.0
2016-09-12 11:25:00,102.56,102.56,102.51,102.54,17385.0,94.77,94.77,94.7238,94.7515,17385.0
2016-09-12 11:30:00,102.54,102.58,102.42,102.58,27819.0,94.7515,94.7885,94.6406,94.7885,27819.0
2016-09-12 11:35:00,102.57,102.7,102.54,102.66,13970.0,94.7793,94.8994,94.7515,94.8624,13970.0
2016-09-12 11:40:00,102.66,102.7,102.65,102.66,17537.0,94.8624,94.8994,94.8532,94.8624,17537.0
2016-09-12 11:45:00,102.67,102.67,102.63,102.64,22977.0,94.8717,94.8717,94.8347,94.8439,22977.0
2016-09-12 11:50:00,102.64,102.74,102.64,102.71,20024.0,94.8439,94.9363,94.8439,94.9086,20024.0
2016-09-12 11:55:00,102.71,102.76,102.65,102.67,13614.0,94.9086,94.9548,94.8532,94.8717,13614.0
2016-09-12 12:00:00,102.67,102.67,102.6,102.61,14364.0,94.8717,94.8717,94.807,94.8162,14364.0
2016-09-12 12:05:00,102.62,102.65,102.59,102.65,19074.0,94.8255,94.8532,94.7977,94.8532,19074.0
2016-09-12 12:10:00,102.65,102.67,102.57,102.59,11327.0,94.8532,94.8717,94.7793,94.7977,11327.0
2016-09-12 12:15:00,102.59,102.64,102.58,102.58,15212.0,94.7977,94.8439,94.7885,94.7885,15212.0
2016-09-12 12:20:00,102.57,102.61,102.55,102.58,13694.0,94.7793,94.8162,94.7608,94.7885,13694.0
2016-09-12 12:25:00,102.58,102.64,102.57,102.64,17534.0,94.7885,94.8439,94.7793,94.8439,17534.0
2016-09-12 12:30:00,102.65,102.7,102.64,102.66,132286.0,94.8532,94.8994,94.8439,94.8624,132286.0
2016-09-12 12:35:00,102.67,102.71,102.66,102.67,24054.0,94.8717,94.9086,94.8624,94.8717,24054.0
2016-09-12 12:40:00,102.67,102.68,102.61,102.67,18167.0,94.8717,94.8809,94.8162,94.8717,18167.0
2016-09-12 12:45:00,102.68,102.74,102.67,102.73,18635.0,94.8809,94.9363,94.8717,94.9271,18635.0
2016-09-12 12:50:00,102.73,102.89,102.72,102.89,44547.0,94.9271,95.0749,94.9179,95.0749,44547.0
2016-09-12 12:55:00,102.88,102.89,102.84,102.86,17421.0,95.0657,95.0749,95.0287,95.0472,17421.0
2016-09-12 13:00:00,102.87,102.89,102.84,102.87,14866.0,95.0565,95.0749,95.0287,95.0565,14866.0
2016-09-12 13:05:00,102.87,102.87,102.84,102.85,7684.0,95.0565,95.0565,95.0287,95.038,7684.0
2016-09-12 13:10:00,102.85,102.9,102.85,102.9,18087.0,95.038,95.0842,95.038,95.0842,18087.0
2016-09-12 13:15:00,102.9,103.14,102.9,102.92,188905.0,95.0842,95.306,95.0842,95.1027,188905.0
2016-09-12 13:20:00,102.91,102.98,102.75,102.77,209857.0,95.0934,95.1581,94.9456,94.9641,209857.0
2016-09-12 13:25:00,102.79,102.86,102.65,102.65,24390.0,94.9825,95.0472,94.8532,94.8532,24390.0
2016-09-12 13:30:00,102.7,102.73,102.6,102.65,54804.0,94.8994,94.9271,94.807,94.8532,54804.0
2016-09-12 13:35:00,102.65,102.82,102.6,102.81,53952.0,94.8532,95.0103,94.807,95.001,53952.0
2016-09-12 13:40:00,102.82,102.82,102.67,102.77,21084.0,95.0103,95.0103,94.8717,94.9641,21084.0
2016-09-12 13:45:00,102.79,103.0,102.79,103.0,24327.0,94.9825,95.1766,94.9825,95.1766,24327.0
2016-09-12 13:50:00,103.03,103.05,102.99,103.03,20000.0,95.2043,95.2228,95.1674,95.2043,20000.0
2016-09-12 13:55:00,103.02,103.15,102.98,103.11,48476.0,95.1951,95.3152,95.1581,95.2782,48476.0
2016-09-12 14:00:00,103.11,103.28,103.09,103.26,67929.0,95.2782,95.4353,95.2598,95.4168,67929.0
2016-09-12 14:05:00,103.26,103.32,103.22,103.29,72490.0,95.4168,95.4723,95.3799,95.4446,72490.0
2016-09-12 14:10:00,103.3,103.34,103.23,103.34,24080.0,95.4538,95.4908,95.3891,95.4908,24080.0
2016-09-12 14:15:00,103.33,103.38,103.28,103.36,46170.0,95.4815,95.5277,95.4353,95.5092,46170.0
2016-09-12 14:20:00,103.36,103.44,103.34,103.41,14660.0,95.5092,95.5832,95.4908,95.5555,14660.0
2016-09-12 14:25:00,103.41,103.42,103.3,103.32,35942.0,95.5555,95.5647,95.4538,95.4723,35942.0
2016-09-12 14:30:00,103.32,103.4,103.31,103.34,37726.0,95.4723,95.5462,95.463,95.4908,37726.0
2016-09-12 14:35:00,103.35,103.53,103.35,103.51,25585.0,95.5,95.6663,95.5,95.6479,25585.0
2016-09-12 14:40:00,103.51,103.55,103.49,103.54,16603.0,95.6479,95.6848,95.6294,95.6756,16603.0
2016-09-12 14:45:00,103.54,103.56,103.43,103.45,20993.0,95.6756,95.6941,95.5739,95.5924,20993.0
2016-09-12 14:50:00,103.44,103.48,103.4,103.4,32418.0,95.5832,95.6201,95.5462,95.5462,32418.0
2016-09-12 14:55:00,103.41,103.46,103.38,103.42,10867.0,95.5555,95.6017,95.5277,95.5647,10867.0
2016-09-12 15:00:00,103.45,103.52,103.43,103.46,25393.0,95.5924,95.6571,95.5739,95.6017,25393.0
2016-09-12 15:05:00,103.46,103.52,103.44,103.49,13344.0,95.6017,95.6571,95.5832,95.6294,13344.0
2016-09-12 15:10:00,103.52,103.54,103.48,103.48,10138.0,95.6571,95.6756,95.6201,95.6201,10138.0
2016-09-12 15:15:00,103.48,103.49,103.38,103.39,23312.0,95.6201,95.6294,95.5277,95.537,23312.0
2016-09-12 15:20:00,103.38,103.5,103.36,103.49,28642.0,95.5277,95.6386,95.5092,95.6294,28642.0
2016-09-12 15:25:00,103.49,103.52,103.46,103.47,5840.0,95.6294,95.6571,95.6017,95.6109,5840.0
2016-09-12 15:30:00,103.47,103.5,103.4,103.42,27066.0,95.6109,95.6386,95.5462,95.5647,27066.0
2016-09-12 15:35:00,103.43,103.5,103.43,103.49,17650.0,95.5739,95.6386,95.5739,95.6294,17650.0
2016-09-12 15:40:00,103.51,103.65,103.5,103.63,34835.0,95.6479,95.7772,95.6386,95.7587,34835.0
2016-09-12 15:45:00,103.61,103.62,103.46,103.47,35947.0,95.7403,95.7495,95.6017,95.6109,35947.0
2016-09-12 15:50:00,103.48,103.49,103.39,103.44,27817.0,95.6201,95.6294,95.537,95.5832,27817.0
2016-09-12 15:55:00,103.44,103.53,103.43,103.46,104445.0,95.5832,95.6663,95.5739,95.6017,104445.0
2016-09-13 09:30:00,102.87,102.92,102.76,102.86,32533.0,95.0565,95.1027,94.9548,95.0472,32533.0
2016-09-13 09:35:00,102.85,103.09,102.71,103.06,43346.0,95.038,95.2598,94.9086,95.232,43346.0
2016-09-13 09:40:00,103.07,103.09,102.88,102.88,16477.0,95.2413,95.2598,95.0657,95.0657,16477.0
2016-09-13 09:45:00,102.87,102.93,102.8,102.81,35255.0,95.0565,95.1119,94.9918,95.001,35255.0
2016-09-13 09:50:00,102.79,102.85,102.64,102.72,47697.0,94.9825,95.038,94.8439,94.9179,47697.0
2016-09-13 09:55:00,102.72,102.72,102.59,102.6,46007.0,94.9179,94.9179,94.7977,94.807,46007.0
2016-09-13 10:00:00,102.6,102.61,102.44,102.58,36518.0,94.807,94.8162,94.6591,94.7885,36518.0
2016-09-13 10:05:00,102.6,102.69,102.59,102.6,43804.0,94.807,94.8901,94.7977,94.807,43804.0
2016-09-13 10:10:00,102.58,102.58,102.48,102.54,36763.0,94.7885,94.7885,94.6961,94.7515,36763.0
2016-09-13 10:15:00,102.55,102.67,102.54,102.54,19350.0,94.7608,94.8717,94.7515,94.7515,19350.0
2016-09-13 10:20:00,102.52,102.54,102.44,102.53,20787.0,94.7331,94.7515,94.6591,94.7423,20787.0
2016-09-13 10:25:00,102.47,102.6,102.43,102.48,49218.0,94.6869,94.807,94.6499,94.6961,49218.0
2016-09-13 10:30:00,102.5,102.58,102.4,102.57,41753.0,94.7146,94.7885,94.6222,94.7793,41753.0
2016-09-13 10:35:00,102.56,102.63,102.5,102.54,53682.0,94.77,94.8347,94.7146,94.7515,53682.0
2016-09-13 10:40:00,102.55,102.61,102.53,102.55,17975.0,94.7608,94.8162,94.7423,94.7608,17975.0
2016-09-13 10:45:00,102.55,102.69,102.46,102.49,30237.0,94.7608,94.8901,94.6776,94.7053,30237.0
2016-09-13 10:50:00,102.47,102.47,102.37,102.37,16026.0,94.6869,94.6869,94.5944,94.5944,16026.0
2016-09-13 10:55:00,102.38,102.43,102.32,102.36,15892.0,94.6037,94.6499,94.5482,94.5852,15892.0
2016-09-13 11:00:00,102.35,102.38,102.31,102.33,20807.0,94.576,94.6037,94.539,94.5575,20807.0
2016-09-13 11:05:00,102.33,102.37,102.28,102.31,37179.0,94.5575,94.5944,94.5113,94.539,37179.0
2016-09-13 11:10:00,102.3,102.3,102.2,102.24,24499.0,94.5298,94.5298,94.4374,94.4743,24499.0
2016-09-13 11:15:00,102.24,102.27,102.14,102.24,28531.0,94.4743,94.502,94.3819,94.4743,28531.0
2016-09-13 11:20:00,102.22,102.31,102.22,102.26,23197.0,94.4558,94.539,94.4558,94.4928,23197.0
2016-09-13 11:25:00,102.24,102.31,102.17,102.17,25927.0,94.4743,94.539,94.4096,94.4096,25927.0
2016-09-13 11:30:00,102.19,102.21,102.08,102.09,23653.0,94.4281,94.4466,94.3265,94.3357,23653.0
2016-09-13 11:35:00,102.1,102.21,102.1,102.15,19486.0,94.345,94.4466,94.345,94.3912,19486.0
2016-09-13 11:40:00,102.16,102.26,102.14,102.24,37387.0,94.4004,94.4928,94.3819,94.4743,37387.0
2016-09-13 11:45:00,102.24,102.25,102.11,102.15,15659.0,94.4743,94.4836,94.3542,94.3912,15659.0
2016-09-13 11:50:00,102.18,102.23,102.12,102.19,26962.0,94.4189,94.4651,94.3634,94.4281,26962.0
2016-09-13 11:55:00,102.18,102.21,102.13,102.2,26749.0,94.4189,94.4466,94.3727,94.4374,26749.0
2016-09-13 12:00:00,102.24,102.28,102.14,102.15,17648.0,94.4743,94.5113,94.3819,94.3912,17648.0
2016-09-13 12:05:00,102.16,102.29,102.16,102.26,27161.0,94.4004,94.5205,94.4004,94.4928,27161.0
2016-09-13 12:10:00,102.27,102.44,102.27,102.43,19931.0,94.502,94.6591,94.502,94.6499,19931.0
2016-09-13 12:15:00,102.43,102.43,102.36,102.37,28784.0,94.6499,94.6499,94.5852,94.5944,28784.0
2016-09-13 12:20:00,102.37,102.4,102.24,102.27,17401.0,94.5944,94.6222,94.4743,94.502,17401.0
2016-09-13 12:25:00,102.27,102.27,102.15,102.16,22728.0,94.502,94.502,94.3912,94.4004,22728.0
2016-09-13 12:30:00,102.14,102.18,102.12,102.17,16269.0,94.3819,94.4189,94.3634,94.4096,16269.0
2016-09-13 12:35:00,102.15,102.23,102.1,102.23,25580.0,94.3912,94.4651,94.345,94.4651,25580.0
2016-09-13 12:40:00,102.22,102.22,102.12,102.19,32630.0,94.4558,94.4558,94.3634,94.4281,32630.0
2016-09-13 12:45:00,102.21,102.21,102.1,102.11,28814.0,94.4466,94.4466,94.345,94.3542,28814.0
2016-09-13 12:50:00,102.13,102.13,102.0,102.03,39740.0,94.3727,94.3727,94.2525,94.2803,39740.0
2016-09-13 12:55:00,102.04,102.04,101.93,102.01,23053.0,94.2895,94.2895,94.1879,94.2618,23053.0
2016-09-13 13:00:00,102.01,102.01,101.86,101.88,35982.0,94.2618,94.2618,94.1232,94.1417,35982.0
2016-09-13 13:05:00,101.89,102.03,101.88,102.0,59141.0,94.1509,94.2803,94.1417,94.2525,59141.0
2016-09-13 13:10:00,101.99,102.13,101.95,102.11,45741.0,94.2433,94.3727,94.2063,94.3542,45741.0
2016-09-13 13:15:00,102.11,102.38,102.11,102.38,78202.0,94.3542,94.6037,94.3542,94.6037,78202.0
2016-09-13 13:20:00,102.39,102.45,102.28,102.28,57411.0,94.6129,94.6684,94.5113,94.5113,57411.0
2016-09-13 13:25:00,102.29,102.5,102.27,102.48,15738.0,94.5205,94.7146,94.502,94.6961,15738.0
2016-09-13 13:30:00,102.49,102.63,102.32,102.33,35011.0,94.7053,94.8347,94.5482,94.5575,35011.0
2016-09-13 13:35:00,102.35,102.48,102.31,102.42,61282.0,94.576,94.6961,94.539,94.6406,61282.0
2016-09-13 13:40:00,102.43,102.49,102.3,102.32,41236.0,94.6499,94.7053,94.5298,94.5482,41236.0
2016-09-13 13:45:00,102.32,102.37,102.3,102.36,96658.0,94.5482,94.5944,94.5298,94.5852,96658.0
2016-09-13 13:50:00,102.37,102.38,102.17,102.18,21070.0,94.5944,94.6037,94.4096,94.4189,21070.0
2016-09-13 13:55:00,102.17,102.26,102.15,102.26,27075.0,94.4096,94.4928,94.3912,94.4928,27075.0
2016-09-13 14:00:00,102.2,102.25,102.13,102.2,33855.0,94.4374,94.4836,94.3727,94.4374,33855.0
2016-09-13 14:05:00,102.2,102.29,102.14,102.25,15073.0,94.4374,94.5205,94.3819,94.4836,15073.0
2016-09-13 14:10:00,102.25,102.26,102.14,102.22,32018.0,94.4836,94.4928,94.3819,94.4558,32018.0
2016-09-13 14:15:00,102.2,102.2,102.07,102.12,42070.0,94.4374,94.4374,94.3172,94.3634,42070.0
2016-09-13 14:20:00,102.12,102.15,102.06,102.13,63700.0,94.3634,94.3912,94.308,94.3727,63700.0
2016-09-13 14:25:00,102.13,102.18,102.05,102.05,53059.0,94.3727,94.4189,94.2988,94.2988,53059.0
2016-09-13 14:30:00,102.05,102.13,101.97,102.07,66694.0,94.2988,94.3727,94.2248,94.3172,66694.0
2016-09-13 14:35:00,102.06,102.17,102.06,102.17,53879.0,94.308,94.4096,94.308,94.4096,53879.0
2016-09-13 14:40:00,102.17,102.3,102.14,102.3,36072.0,94.4096,94.5298,94.3819,94.5298,36072.0
2016-09-13 14:45:00,102.28,102.31,102.22,102.27,62568.0,94.5113,94.539,94.4558,94.502,62568.0
2016-09-13 14:50:00,102.28,102.34,102.21,102.23,49964.0,94.5113,94.5667,94.4466,94.4651,49964.0
2016-09-13 14:55:00,102.24,102.26,102.1,102.1,46320.0,94.4743,94.4928,94.345,94.345,46320.0
2016-09-13 15:00:00,102.1,102.13,102.01,102.04,81742.0,94.345,94.3727,94.2618,94.2895,81742.0
2016-09-13 15:05:00,102.05,102.12,102.03,102.09,49112.0,94.2988,94.3634,94.2803,94.3357,49112.0
2016-09-13 15:10:00,102.1,102.11,101.95,102.01,36890.0,94.345,94.3542,94.2063,94.2618,36890.0
2016-09-13 15:15:00,102.02,102.28,102.02,102.22,46461.0,94.271,94.5113,94.271,94.4558,46461.0
2016-09-13 15:20:00,102.23,102.34,102.22,102.23,54538.0,94.4651,94.5667,94.4558,94.4651,54538.0
2016-09-13 15:25:00,102.25,102.4,102.22,102.35,105236.0,94.4836,94.6222,94.4558,94.576,105236.0
2016-09-13 15:30:00,102.36,102.48,102.32,102.39,86242.0,94.5852,94.6961,94.5482,94.6129,86242.0
2016-09-13 15:35:00,102.39,102.43,102.35,102.42,66451.0,94.6129,94.6499,94.576,94.6406,66451.0
2016-09-13 15:40:00,102.43,102.43,102.12,102.19,90569.0,94.6499,94.6499,94.3634,94.4281,90569.0
2016-09-13 15:45:00,102.19,102.3,102.09,102.28,80503.0,94.4281,94.5298,94.3357,94.5113,80503.0
2016-09-13 15:50:00,102.27,102.52,102.26,102.52,98383.0,94.502,94.7331,94.4928,94.7331,98383.0
2016-09-13 15:55:00,102.52,102.52,102.21,102.23,201009.0,94.7331,94.7331,94.4466,94.4651,201009.0
2016-09-14 09:30:00,102.28,102.56,102.28,102.56,28288.0,94.5113,94.77,94.5113,94.77,28288.0
2016-09-14 09:35:00,102.57,102.64,102.52,102.62,39441.0,94.7793,94.8439,94.7331,94.8255,39441.0
2016-09-14 09:40:00,102.6,102.62,102.42,102.52,30140.0,94.807,94.8255,94.6406,94.7331,30140.0
2016-09-14 09:45:00,102.51,102.58,102.42,102.42,15740.0,94.7238,94.7885,94.6406,94.6406,15740.0
2016-09-14 09:50:00,102.41,102.41,102.3,102.39,32214.0,94.6314,94.6314,94.5298,94.6129,32214.0
2016-09-14 09:55:00,102.39,102.6,102.37,102.55,18615.0,94.6129,94.807,94.5944,94.7608,18615.0
2016-09-14 10:00:00,102.55,102.63,102.51,102.56,30858.0,94.7608,94.8347,94.7238,94.77,30858.0
2016-09-14 10:05:00,102.57,102.7,102.57,102.68,26065.0,94.7793,94.8994,94.7793,94.8809,26065.0
2016-09-14 10:10:00,102.69,102.78,102.66,102.77,25191.0,94.8901,94.9733,94.8624,94.9641,25191.0
2016-09-14 10:15:00,102.77,102.77,102.71,102.72,6107.0,94.9641,94.9641,94.9086,94.9179,6107.0
2016-09-14 10:20:00,102.71,102.92,102.69,102.91,30020.0,94.9086,95.1027,94.8901,95.0934,30020.0
2016-09-14 10:25:00,102.9,102.92,102.84,102.88,16412.0,95.0842,95.1027,95.0287,95.0657,16412.0
2016-09-14 10:30:00,102.88,103.0,102.87,102.97,31592.0,95.0657,95.1766,95.0565,95.1489,31592.0
2016-09-14 10:35:00,102.97,103.0,102.85,102.88,25755.0,95.1489,95.1766,95.038,95.0657,25755.0
2016-09-14 10:40:00,102.86,102.86,102.75,102.76,9315.0,95.0472,95.0472,94.9456,94.9548,9315.0
2016-09-14 10:45:00,102.77,102.81,102.69,102.72,20996.0,94.9641,95.001,94.8901,94.9179,20996.0
2016-09-14 10:50:00,102.71,102.76,102.6,102.63,17633.0,94.9086,94.9548,94.807,94.8347,17633.0
2016-09-14 10:55:00,102.64,102.68,102.57,102.65,43061.0,94.8439,94.8809,94.7793,94.8532,43061.0
2016-09-14 11:00:00,102.66,102.79,102.66,102.76,24361.0,94.8624,94.9825,94.8624,94.9548,24361.0
2016-09-14 11:05:00,102.78,102.78,102.64,102.64,12725.0,94.9733,94.9733,94.8439,94.8439,12725.0
2016-09-14 11:10:00,102.64,102.74,102.53,102.67,18509.0,94.8439,94.9363,94.7423,94.8717,18509.0
2016-09-14 11:15:00,102.71,102.75,102.69,102.73,10417.0,94.9086,94.9456,94.8901,94.9271,10417.0
2016-09-14 11:20:00,102.73,102.82,102.73,102.8,18549.0,94.9271,95.0103,94.9271,94.9918,18549.0
2016-09-14 11:25:00,102.8,102.87,102.78,102.79,34309.0,94.9918,95.0565,94.9733,94.9825,34309.0
2016-09-14 11:30:00,102.76,102.76,102.63,102.64,28767.0,94.9548,94.9548,94.8347,94.8439,28767.0
2016-09-14 11:35:00,102.64,102.76,102.62,102.74,18171.0,94.8439,94.9548,94.8255,94.9363,18171.0
2016-09-14 11:40:00,102.74,102.78,102.71,102.73,9202.0,94.9363,94.9733,94.9086,94.9271,9202.0
2016-09-14 11:45:00,102.78,102.78,102.67,102.7,5318.0,94.9733,94.9733,94.8717,94.8994,5318.0
2016-09-14 11:50:00,102.71,102.78,102.7,102.74,11109.0,94.9086,94.9733,94.8994,94.9363,11109.0
2016-09-14 11:55:00,102.76,102.82,102.74,102.76,10300.0,94.9548,95.0103,94.9363,94.9548,10300.0
2016-09-14 12:00:00,102.79,102.82,102.73,102.79,10504.0,94.9825,95.0103,94.9271,94.9825,10504.0
2016-09-14 12:05:00,102.78,102.8,102.69,102.76,16670.0,94.9733,94.9918,94.8901,94.9548,16670.0
2016-09-14 12:10:00,102.76,102.79,102.72,102.77,6033.0,94.9548,94.9825,94.9179,94.9641,6033.0
2016-09-14 12:15:00,102.78,102.86,102.78,102.86,16515.0,94.9733,95.0472,94.9733,95.0472,16515.0
2016-09-14 12:20:00,102.87,102.88,102.8,102.81,5824.0,95.0565,95.0657,94.9918,95.001,5824.0
2016-09-14 12:25:00,102.81,102.83,102.8,102.8,5064.0,95.001,95.0195,94.9918,94.9918,5064.0
2016-09-14 12:30:00,102.82,102.83,102.78,102.8,5425.0,95.0103,95.0195,94.9733,94.9918,5425.0
2016-09-14 12:35:00,102.8,102.83,102.73,102.73,18395.0,94.9918,95.0195,94.9271,94.9271,18395.0
2016-09-14 12:40:00,102.68,102.72,102.66,102.69,70120.0,94.8809,94.9179,94.8624,94.8901,70120.0
2016-09-14 12:45:00,102.7,102.73,102.64,102.68,177985.0,94.8994,94.9271,94.8439,94.8809,177985.0
2016-09-14 12:50:00,102.68,102.71,102.66,102.68,11284.0,94.8809,94.9086,94.8624,94.8809,11284.0
2016-09-14 12:55:00,102.66,102.72,102.63,102.69,11641.0,94.8624,94.9179,94.8347,94.8901,11641.0
2016-09-14 13:00:00,102.68,102.71,102.66,102.69,2659.0,94.8809,94.9086,94.8624,94.8901,2659.0
2016-09-14 13:05:00,102.7,102.72,102.66,102.72,5203.0,94.8994,94.9179,94.8624,94.9179,5203.0
2016-09-14 13:10:00,102.72,102.72,102.63,102.65,13682.0,94.9179,94.9179,94.8347,94.8532,13682.0
2016-09-14 13:15:00,102.64,102.72,102.63,102.69,4514.0,94.8439,94.9179,94.8347,94.8901,4514.0
2016-09-14 13:20:00,102.65,102.72,102.62,102.72,7801.0,94.8532,94.9179,94.8255,94.9179,7801.0
2016-09-14 13:25:00,102.73,102.74,102.69,102.7,11609.0,94.9271,94.9363,94.8901,94.8994,11609.0
2016-09-14 13:30:00,102.7,102.77,102.69,102.77,8504.0,94.8994,94.9641,94.8901,94.9641,8504.0
2016-09-14 13:35:00,102.76,102.76,102.62,102.66,39952.0,94.9548,94.9548,94.8255,94.8624,39952.0
2016-09-14 13:40:00,102.64,102.67,102.57,102.64,18070.0,94.8439,94.8717,94.7793,94.8439,18070.0
2016-09-14 13:45:00,102.63,102.63,102.47,102.47,52381.0,94.8347,94.8347,94.6869,94.6869,52381.0
2016-09-14 13:50:00,102.46,102.53,102.44,102.52,34110.0,94.6776,94.7423,94.6591,94.7331,34110.0
2016-09-14 13:55:00,102.52,102.54,102.48,102.5,13853.0,94.7331,94.7515,94.6961,94.7146,13853.0
2016-09-14 14:00:00,102.49,102.56,102.43,102.43,20168.0,94.7053,94.77,94.6499,94.6499,20168.0
2016-09-14 14:05:00,102.43,102.47,102.31,102.32,17694.0,94.6499,94.6869,94.539,94.5482,17694.0
2016-09-14 14:10:00,102.32,102.32,102.21,102.24,14467.0,94.5482,94.5482,94.4466,94.4743,14467.0
2016-09-14 14:15:00,102.24,102.43,102.24,102.42,92274.0,94.4743,94.6499,94.4743,94.6406,92274.0
2016-09-14 14:20:00,102.41,102.47,102.36,102.46,73211.0,94.6314,94.6869,94.5852,94.6776,73211.0
2016-09-14 14:25:00,102.46,102.49,102.34,102.44,11540.0,94.6776,94.7053,94.5667,94.6591,11540.0
2016-09-14 14:30:00,102.43,102.45,102.36,102.4,26331.0,94.6499,94.6684,94.5852,94.6222,26331.0
2016-09-14 14:35:00,102.39,102.44,102.36,102.38,91885.0,94.6129,94.6591,94.5852,94.6037,91885.0
2016-09-14 14:40:00,102.4,102.54,102.37,102.51,15170.0,94.6222,94.7515,94.5944,94.7238,15170.0
2016-09-14 14:45:00,102.49,102.52,102.4,102.44,21565.0,94.7053,94.7331,94.6222,94.6591,21565.0
2016-09-14 14:50:00,102.42,102.52,102.41,102.43,19942.0,94.6406,94.7331,94.6314,94.6499,19942.0
2016-09-14 14:55:00,102.43,102.56,102.43,102.53,166968.0,94.6499,94.77,94.6499,94.7423,166968.0
2016-09-14 15:00:00,102.53,102.56,102.45,102.49,58666.0,94.7423,94.77,94.6684,94.7053,58666.0
2016-09-14 15:05:00,102.48,102.48,102.37,102.41,11132.0,94.6961,94.6961,94.5944,94.6314,11132.0
2016-09-14 15:10:00,102.39,102.41,102.29,102.35,99717.0,94.6129,94.6314,94.5205,94.576,99717.0
2016-09-14 15:15:00,102.34,102.34,102.27,102.29,13010.0,94.5667,94.5667,94.502,94.5205,13010.0
2016-09-14 15:20:00,102.29,102.34,102.2,102.22,13146.0,94.5205,94.5667,94.4374,94.4558,13146.0
2016-09-14 15:25:00,102.23,102.25,102.13,102.14,52668.0,94.4651,94.4836,94.3727,94.3819,52668.0
2016-09-14 15:30:00,102.16,102.3,102.16,102.29,26849.0,94.4004,94.5298,94.4004,94.5205,26849.0
2016-09-14 15:35:00,102.32,102.33,102.22,102.26,18323.0,94.5482,94.5575,94.4558,94.4928,18323.0
2016-09-14 15:40:00,102.29,102.45,102.27,102.41,18114.0,94.5205,94.6684,94.502,94.6314,18114.0
2016-09-14 15:45:00,102.4,102.47,102.39,102.47,20981.0,94.6222,94.6869,94.6129,94.6869,20981.0
2016-09-14 15:50:00,102.46,102.46,102.32,102.45,29518.0,94.6776,94.6776,94.5482,94.6684,29518.0
2016-09-14 15:55:00,102.44,102.44,102.33,102.43,21701.0,94.6591,94.6591,94.5575,94.6499,21701.0
2016-09-15 09:30:00,102.38,102.56,102.35,102.5,46378.0,94.6037,94.77,94.576,94.7146,46378.0
2016-09-15 09:35:00,102.57,102.63,102.31,102.38,54456.0,94.7793,94.8347,94.539,94.6037,54456.0
2016-09-15 09:40:00,102.37,102.53,102.32,102.36,44280.0,94.5944,94.7423,94.5482,94.5852,44280.0
2016-09-15 09:45:00,102.38,102.48,102.27,102.48,21031.0,94.6037,94.6961,94.502,94.6961,21031.0
2016-09-15 09:50:00,102.42,102.64,102.4,102.59,38562.0,94.6406,94.8439,94.6222,94.7977,38562.0
2016-09-15 09:55:00,102.59,102.62,102.49,102.53,18155.0,94.7977,94.8255,94.7053,94.7423,18155.0
2016-09-15 10:00:00,102.53,102.61,102.43,102.6,46191.0,94.7423,94.8162,94.6499,94.807,46191.0
2016-09-15 10:05:00,102.61,102.71,102.6,102.66,38761.0,94.8162,94.9086,94.807,94.8624,38761.0
2016-09-15 10:10:00,102.65,102.81,102.65,102.81,14897.0,94.8532,95.001,94.8532,95.001,14897.0
2016-09-15 10:15:00,102.83,102.9,102.82,102.88,30513.0,95.0195,95.0842,95.0103,95.0657,30513.0
2016-09-15 10:20:00,102.91,102.91,102.8,102.81,31430.0,95.0934,95.0934,94.9918,95.001,31430.0
2016-09-15 10:25:00,102.82,102.9,102.82,102.85,25148.0,95.0103,95.0842,95.0103,95.038,25148.0
2016-09-15 10:30:00,102.86,102.92,102.81,102.83,26930.0,95.0472,95.1027,95.001,95.0195,26930.0
2016-09-15 10:35:00,102.85,102.95,102.85,102.95,13945.0,95.038,95.1304,95.038,95.1304,13945.0
2016-09-15 10:40:00,102.95,102.95,102.78,102.79,17375.0,95.1304,95.1304,94.9733,94.9825,17375.0
2016-09-15 10:45:00,102.81,102.95,102.81,102.95,32318.0,95.001,95.1304,95.001,95.1304,32318.0
2016-09-15 10:50:00,102.96,103.09,102.96,103.04,19947.0,95.1396,95.2598,95.1396,95.2136,19947.0
2016-09-15 10:55:00,103.05,103.1,103.05,103.1,22100.0,95.2228,95.269,95.2228,95.269,22100.0
2016-09-15 11:00:00,103.12,103.16,103.09,103.11,10218.0,95.2875,95.3244,95.2598,95.2782,10218.0
2016-09-15 11:05:00,103.12,103.2,103.1,103.16,37971.0,95.2875,95.3614,95.269,95.3244,37971.0
2016-09-15 11:10:00,103.16,103.18,103.1,103.13,13435.0,95.3244,95.3429,95.269,95.2967,13435.0
2016-09-15 11:15:00,103.14,103.18,103.13,103.16,11279.0,95.306,95.3429,95.2967,95.3244,11279.0
2016-09-15 11:20:00,103.14,103.18,103.11,103.12,40955.0,95.306,95.3429,95.2782,95.2875,40955.0
2016-09-15 11:25:00,103.14,103.29,103.14,103.27,39555.0,95.306,95.4446,95.306,95.4261,39555.0
2016-09-15 11:30:00,103.28,103.37,103.28,103.36,24831.0,95.4353,95.5185,95.4353,95.5092,24831.0
2016-09-15 11:35:00,103.35,103.37,103.28,103.3,9378.0,95.5,95.5185,95.4353,95.4538,9378.0
2016-09-15 11:40:00,103.31,103.33,103.23,103.23,15877.0,95.463,95.4815,95.3891,95.3891,15877.0
2016-09-15 11:45:00,103.25,103.25,103.2,103.22,54649.0,95.4076,95.4076,95.3614,95.3799,54649.0
2016-09-15 11:50:00,103.21,103.31,103.21,103.29,24346.0,95.3706,95.463,95.3706,95.4446,24346.0
2016-09-15 11:55:00,103.28,103.29,103.2,103.2,18997.0,95.4353,95.4446,95.3614,95.3614,18997.0
2016-09-15 12:00:00,103.21,103.25,103.2,103.23,9844.0,95.3706,95.4076,95.3614,95.3891,9844.0
2016-09-15 12:05:00,103.24,103.3,103.22,103.28,23671.0,95.3984,95.4538,95.3799,95.4353,23671.0
2016-09-15 12:10:00,103.28,103.28,103.22,103.23,14103.0,95.4353,95.4353,95.3799,95.3891,14103.0
2016-09-15 12:15:00,103.23,103.29,103.2,103.27,20351.0,95.3891,95.4446,95.3614,95.4261,20351.0
2016-09-15 12:20:00,103.28,103.34,103.26,103.31,37782.0,95.4353,95.4908,95.4168,95.463,37782.0
2016-09-15 12:25:00,103.31,103.33,103.21,103.22,15359.0,95.463,95.4815,95.3706,95.3799,15359.0
2016-09-15 12:30:00,103.23,103.27,103.18,103.18,22898.0,95.3891,95.4261,95.3429,95.3429,22898.0
2016-09-15 12:35:00,103.18,103.18,103.12,103.14,21396.0,95.3429,95.3429,95.2875,95.306,21396.0
2016-09-15 12:40:00,103.15,103.17,103.06,103.08,27455.0,95.3152,95.3337,95.232,95.2505,27455.0
2016-09-15 12:45:00,103.09,103.14,103.07,103.1,25421.0,95.2598,95.306,95.2413,95.269,25421.0
2016-09-15 12:50:00,103.09,103.14,103.08,103.12,15972.0,95.2598,95.306,95.2505,95.2875,15972.0
2016-09-15 12:55:00,103.13,103.15,103.11,103.12,17414.0,95.2967,95.3152,95.2782,95.2875,17414.0
2016-09-15 13:00:00,103.13,103.28,103.13,103.24,35569.0,95.2967,95.4353,95.2967,95.3984,35569.0
2016-09-15 13:05:00,103.25,103.26,103.19,103.21,9252.0,95.4076,95.4168,95.3522,95.3706,9252.0
2016-09-15 13:10:00,103.21,103.23,103.13,103.14,23230.0,95.3706,95.3891,95.2967,95.306,23230.0
2016-09-15 13:15:00,103.15,103.24,103.11,103.24,31306.0,95.3152,95.3984,95.2782,95.3984,31306.0
2016-09-15 13:20:00,103.24,103.26,103.2,103.25,10079.0,95.3984,95.4168,95.3614,95.4076,10079.0
2016-09-15 13:25:00,103.25,103.3,103.17,103.23,23799.0,95.4076,95.4538,95.3337,95.3891,23799.0
2016-09-15 13:30:00,103.24,103.35,103.23,103.35,28990.0,95.3984,95.5,95.3891,95.5,28990.0
2016-09-15 13:35:00,103.35,103.37,103.34,103.34,11957.0,95.5,95.5185,95.4908,95.4908,11957.0
2016-09-15 13:40:00,103.33,103.48,103.33,103.48,29364.0,95.4815,95.6201,95.4815,95.6201,29364.0
2016-09-15 13:45:00,103.49,103.54,103.45,103.52,33592.0,95.6294,95.6756,95.5924,95.6571,33592.0
2016-09-15 13:50:00,103.53,103.53,103.44,103.52,13414.0,95.6663,95.6663,95.5832,95.6571,13414.0
2016-09-15 13:55:00,103.51,103.55,103.49,103.54,16355.0,95.6479,95.6848,95.6294,95.6756,16355.0
2016-09-15 14:00:00,103.56,103.56,103.51,103.53,6233.0,95.6941,95.6941,95.6479,95.6663,6233.0
2016-09-15 14:05:00,103.54,103.55,103.51,103.54,8100.0,95.6756,95.6848,95.6479,95.6756,8100.0
2016-09-15 14:10:00,103.53,103.55,103.52,103.54,9707.0,95.6663,95.6848,95.6571,95.6756,9707.0
2016-09-15 14:15:00,103.55,103.67,103.55,103.67,13485.0,95.6848,95.7957,95.6848,95.7957,13485.0
2016-09-15 14:20:00,103.67,103.69,103.65,103.69,7233.0,95.7957,95.8142,95.7772,95.8142,7233.0
2016-09-15 14:25:00,103.68,103.68,103.62,103.63,47883.0,95.8049,95.8049,95.7495,95.7587,47883.0
2016-09-15 14:30:00,103.64,103.66,103.62,103.64,12854.0,95.768,95.7865,95.7495,95.768,12854.0
2016-09-15 14:35:00,103.63,103.66,103.6,103.63,80471.0,95.7587,95.7865,95.731,95.7587,80471.0
2016-09-15 14:40:00,103.63,103.64,103.58,103.61,85728.0,95.7587,95.768,95.7125,95.7403,85728.0
2016-09-15 14:45:00,103.61,103.62,103.57,103.59,23728.0,95.7403,95.7495,95.7033,95.7218,23728.0
2016-09-15 14:50:00,103.58,103.61,103.57,103.61,41678.0,95.7125,95.7403,95.7033,95.7403,41678.0
2016-09-15 14:55:00,103.62,103.66,103.62,103.63,13068.0,95.7495,95.7865,95.7495,95.7587,13068.0
2016-09-15 15:00:00,103.63,103.7,103.63,103.7,9708.0,95.7587,95.8234,95.7587,95.8234,9708.0
2016-09-15 15:05:00,103.69,103.7,103.63,103.63,12089.0,95.8142,95.8234,95.7587,95.7587,12089.0
2016-09-15 15:10:00,103.64,103.64,103.58,103.62,12233.0,95.768,95.768,95.7125,95.7495,12233.0
2016-09-15 15:15:00,103.62,103.62,103.49,103.51,16547.0,95.7495,95.7495,95.6294,95.6479,16547.0
2016-09-15 15:20:00,103.51,103.57,103.5,103.51,32597.0,95.6479,95.7033,95.6386,95.6479,32597.0
2016-09-15 15:25:00,103.5,103.54,103.48,103.54,37541.0,95.6386,95.6756,95.6201,95.6756,37541.0
2016-09-15 15:30:00,103.54,103.58,103.51,103.54,32534.0,95.6756,95.7125,95.6479,95.6756,32534.0
2016-09-15 15:35:00,103.55,103.63,103.54,103.63,30147.0,95.6848,95.7587,95.6756,95.7587,30147.0
2016-09-15 15:40:00,103.63,103.67,103.61,103.64,50447.0,95.7587,95.7957,95.7403,95.768,50447.0
2016-09-15 15:45:00,103.64,103.67,103.59,103.61,26379.0,95.768,95.7957,95.7218,95.7403,26379.0
2016-09-15 15:50:00,103.6,103.6,103.52,103.54,29567.0,95.731,95.731,95.6571,95.6756,29567.0
2016-09-15 15:55:00,103.54,103.6,103.53,103.56,32251.0,95.6756,95.731,95.6663,95.6941,32251.0
2016-09-16 09:30:00,103.48,103.5,103.09,103.12,48952.0,95.6201,95.6386,95.2598,95.2875,48952.0
2016-09-16 09:35:00,103.14,103.17,103.02,103.11,12266.0,95.306,95.3337,95.1951,95.2782,12266.0
2016-09-16 09:40:00,103.14,103.21,103.07,103.18,15259.0,95.306,95.3706,95.2413,95.3429,15259.0
2016-09-16 09:45:00,103.16,103.21,103.12,103.16,14141.0,95.3244,95.3706,95.2875,95.3244,14141.0
2016-09-16 09:50:00,103.14,103.14,103.05,103.08,9710.0,95.306,95.306,95.2228,95.2505,9710.0
2016-09-16 09:55:00,103.06,103.16,103.06,103.13,9499.0,95.232,95.3244,95.232,95.2967,9499.0
2016-09-16 10:00:00,103.13,103.14,102.95,103.01,20759.0,95.2967,95.306,95.1304,95.1858,20759.0
2016-09-16 10:05:00,103.0,103.01,102.88,102.97,18585.0,95.1766,95.1858,95.0657,95.1489,18585.0
2016-09-16 10:10:00,103.0,103.01,102.95,102.96,15472.0,95.1766,95.1858,95.1304,95.1396,15472.0
2016-09-16 10:15:00,102.99,103.12,102.96,103.05,6855.0,95.1674,95.2875,95.1396,95.2228,6855.0
2016-09-16 10:20:00,103.06,103.08,103.01,103.04,9216.0,95.232,95.2505,95.1858,95.2136,9216.0
2016-09-16 10:25:00,103.01,103.05,102.93,103.02,11486.0,95.1858,95.2228,95.1119,95.1951,11486.0
2016-09-16 10:30:00,103.02,103.1,103.01,103.05,10679.0,95.1951,95.269,95.1858,95.2228,10679.0
2016-09-16 10:35:00,103.04,103.2,103.02,103.2,25910.0,95.2136,95.3614,95.1951,95.3614,25910.0
2016-09-16 10:40:00,103.19,103.25,103.16,103.24,10687.0,95.3522,95.4076,95.3244,95.3984,10687.0
2016-09-16 10:45:00,103.3,103.33,103.25,103.27,14692.0,95.4538,95.4815,95.4076,95.4261,14692.0
2016-09-16 10:50:00,103.26,103.27,103.23,103.24,4429.0,95.4168,95.4261,95.3891,95.3984,4429.0
2016-09-16 10:55:00,103.21,103.22,103.11,103.11,4936.0,95.3706,95.3799,95.2782,95.2782,4936.0
2016-09-16 11:00:00,103.11,103.13,103.02,103.04,5325.0,95.2782,95.2967,95.1951,95.2136,5325.0
2016-09-16 11:05:00,103.03,103.05,102.98,102.98,5284.0,95.2043,95.2228,95.1581,95.1581,5284.0
2016-09-16 11:10:00,102.98,103.08,102.98,103.08,17633.0,95.1581,95.2505,95.1581,95.2505,17633.0
2016-09-16 11:15:00,103.06,103.11,102.98,103.01,22634.0,95.232,95.2782,95.1581,95.1858,22634.0
2016-09-16 11:20:00,103.04,103.11,103.04,103.09,10598.0,95.2136,95.2782,95.2136,95.2598,10598.0
2016-09-16 11:25:00,103.08,103.09,103.01,103.02,8941.0,95.2505,95.2598,95.1858,95.1951,8941.0
2016-09-16 11:30:00,103.07,103.08,103.02,103.08,17671.0,95.2413,95.2505,95.1951,95.2505,17671.0
2016-09-16 11:35:00,103.07,103.17,103.07,103.14,8844.0,95.2413,95.3337,95.2413,95.306,8844.0
2016-09-16 11:40:00,103.17,103.17,103.14,103.16,3307.0,95.3337,95.3337,95.306,95.3244,3307.0
2016-09-16 11:45:00,103.15,103.22,103.14,103.2,11141.0,95.3152,95.3799,95.306,95.3614,11141.0
2016-09-16 11:50:00,103.16,103.17,103.13,103.17,3895.0,95.3244,95.3337,95.2967,95.3337,3895.0
2016-09-16 11:55:00,103.15,103.16,103.1,103.15,2860.0,95.3152,95.3244,95.269,95.3152,2860.0
2016-09-16 12:00:00,103.14,103.2,103.13,103.17,2026.0,95.306,95.3614,95.2967,95.3337,2026.0
2016-09-16 12:05:00,103.19,103.25,103.18,103.25,4951.0,95.3522,95.4076,95.3429,95.4076,4951.0
2016-09-16 12:10:00,103.24,103.25,103.2,103.2,2839.0,95.3984,95.4076,95.3614,95.3614,2839.0
2016-09-16 12:15:00,103.21,103.26,103.19,103.23,2499.0,95.3706,95.4168,95.3522,95.3891,2499.0
2016-09-16 12:20:00,103.25,103.28,103.23,103.28,7385.0,95.4076,95.4353,95.3891,95.4353,7385.0
2016-09-16 12:25:00,103.28,103.3,103.24,103.26,13595.0,95.4353,95.4538,95.3984,95.4168,13595.0
2016-09-16 12:30:00,103.27,103.28,103.2,103.2,5208.0,95.4261,95.4353,95.3614,95.3614,5208.0
2016-09-16 12:35:00,103.23,103.25,103.2,103.22,8619.0,95.3891,95.4076,95.3614,95.3799,8619.0
2016-09-16 12:40:00,103.22,103.22,103.13,103.16,15088.0,95.3799,95.3799,95.2967,95.3244,15088.0
2016-09-16 12:45:00,103.15,103.24,103.14,103.2,13675.0,95.3152,95.3984,95.306,95.3614,13675.0
2016-09-16 12:50:00,103.18,103.22,103.14,103.2,9273.0,95.3429,95.3799,95.306,95.3614,9273.0
2016-09-16 12:55:00,103.2,103.21,103.14,103.14,9265.0,95.3614,95.3706,95.306,95.306,9265.0
2016-09-16 13:00:00,103.15,103.2,103.14,103.2,6155.0,95.3152,95.3614,95.306,95.3614,6155.0
2016-09-16 13:05:00,103.18,103.18,103.11,103.13,3418.0,95.3429,95.3429,95.2782,95.2967,3418.0
2016-09-16 13:10:00,103.17,103.17,103.08,103.09,13722.0,95.3337,95.3337,95.2505,95.2598,13722.0
2016-09-16 13:15:00,103.08,103.13,103.06,103.1,10556.0,95.2505,95.2967,95.232,95.269,10556.0
2016-09-16 13:20:00,103.1,103.13,103.07,103.13,6179.0,95.269,95.2967,95.2413,95.2967,6179.0
2016-09-16 13:25:00,103.11,103.13,103.09,103.09,6316.0,95.2782,95.2967,95.2598,95.2598,6316.0
2016-09-16 13:30:00,103.09,103.12,103.06,103.06,28731.0,95.2598,95.2875,95.232,95.232,28731.0
2016-09-16 13:35:00,103.04,103.08,103.01,103.05,6042.0,95.2136,95.2505,95.1858,95.2228,6042.0
2016-09-16 13:40:00,103.03,103.06,102.97,102.98,12507.0,95.2043,95.232,95.1489,95.1581,12507.0
2016-09-16 13:45:00,102.98,102.98,102.92,102.96,6381.0,95.1581,95.1581,95.1027,95.1396,6381.0
2016-09-16 13:50:00,102.98,103.0,102.96,102.99,12893.0,95.1581,95.1766,95.1396,95.1674,12893.0
2016-09-16 13:55:00,103.02,103.04,102.98,103.02,7968.0,95.1951,95.2136,95.1581,95.1951,7968.0
2016-09-16 14:00:00,103.01,103.01,102.95,102.98,6501.0,95.1858,95.1858,95.1304,95.1581,6501.0
2016-09-16 14:05:00,103.02,103.11,103.01,103.11,5817.0,95.1951,95.2782,95.1858,95.2782,5817.0
2016-09-16 14:10:00,103.11,103.17,103.08,103.11,20708.0,95.2782,95.3337,95.2505,95.2782,20708.0
2016-09-16 14:15:00,103.13,103.13,103.08,103.09,14501.0,95.2967,95.2967,95.2505,95.2598,14501.0
2016-09-16 14:20:00,103.1,103.13,103.09,103.1,12696.0,95.269,95.2967,95.2598,95.269,12696.0
2016-09-16 14:25:00,103.09,103.13,103.08,103.12,4611.0,95.2598,95.2967,95.2505,95.2875,4611.0
2016-09-16 14:30:00,103.14,103.19,103.14,103.18,10821.0,95.306,95.3522,95.306,95.3429,10821.0
2016-09-16 14:35:00,103.16,103.21,103.14,103.16,4454.0,95.3244,95.3706,95.306,95.3244,4454.0
2016-09-16 14:40:00,103.16,103.24,103.14,103.24,10060.0,95.3244,95.3984,95.306,95.3984,10060.0
2016-09-16 14:45:00,103.24,103.24,103.2,103.22,2529.0,95.3984,95.3984,95.3614,95.3799,2529.0
2016-09-16 14:50:00,103.2,103.22,103.19,103.2,16110.0,95.3614,95.3799,95.3522,95.3614,16110.0
2016-09-16 14:55:00,103.2,103.2,103.1,103.11,17385.0,95.3614,95.3614,95.269,95.2782,17385.0
2016-09-16 15:00:00,103.09,103.19,103.09,103.18,11951.0,95.2598,95.3522,95.2598,95.3429,11951.0
2016-09-16 15:05:00,103.19,103.21,103.16,103.18,11740.0,95.3522,95.3706,95.3244,95.3429,11740.0
2016-09-16 15:10:00,103.15,103.19,103.12,103.19,11135.0,95.3152,95.3522,95.2875,95.3522,11135.0
2016-09-16 15:15:00,103.18,103.21,103.16,103.19,7691.0,95.3429,95.3706,95.3244,95.3522,7691.0
2016-09-16 15:20:00,103.18,103.24,103.18,103.21,7816.0,95.3429,95.3984,95.3429,95.3706,7816.0
2016-09-16 15:25:00,103.22,103.23,103.2,103.21,12119.0,95.3799,95.3891,95.3614,95.3706,12119.0
2016-09-16 15:30:00,103.23,103.38,103.23,103.35,11964.0,95.3891,95.5277,95.3891,95.5,11964.0
2016-09-16 15:35:00,103.35,103.36,103.33,103.35,7528.0,95.5,95.5092,95.4815,95.5,7528.0
2016-09-16 15:40:00,103.34,103.37,103.3,103.32,6877.0,95.4908,95.5185,95.4538,95.4723,6877.0
2016-09-16 15:45:00,103.31,103.39,103.31,103.38,6948.0,95.463,95.537,95.463,95.5277,6948.0
2016-09-16 15:50:00,103.36,103.37,103.31,103.32,136087.0,95.5092,95.5185,95.463,95.4723,136087.0
2016-09-16 15:55:00,103.33,103.35,103.25,103.28,34722.0,95.4815,95.5,95.4076,95.4353,34722.0
2016-09-19 09:30:00,103.54,103.68,103.54,103.64,28397.0,95.6756,95.8049,95.6756,95.768,28397.0
2016-09-19 09:35:00,103.65,103.74,103.64,103.71,7987.0,95.7772,95.8604,95.768,95.8327,7987.0
2016-09-19 09:40:00,103.68,103.69,103.61,103.62,11539.0,95.8049,95.8142,95.7403,95.7495,11539.0
2016-09-19 09:45:00,103.62,103.76,103.62,103.72,15404.0,95.7495,95.8789,95.7495,95.8419,15404.0
2016-09-19 09:50:00,103.72,103.79,103.72,103.78,4387.0,95.8419,95.9066,95.8419,95.8973,4387.0
2016-09-19 09:55:00,103.77,103.9,103.76,103.9,9162.0,95.8881,96.0082,95.8789,96.0082,9162.0
2016-09-19 10:00:00,103.92,103.94,103.89,103.89,2015.0,96.0267,96.0452,95.999,95.999,2015.0
2016-09-19 10:05:00,103.89,103.9,103.85,103.87,3375.0,95.999,96.0082,95.962,95.9805,3375.0
2016-09-19 10:10:00,103.83,103.85,103.78,103.79,3491.0,95.9436,95.962,95.8973,95.9066,3491.0
2016-09-19 10:15:00,103.8,103.83,103.79,103.82,5094.0,95.9158,95.9436,95.9066,95.9343,5094.0
2016-09-19 10:20:00,103.84,103.85,103.74,103.75,5007.0,95.9528,95.962,95.8604,95.8696,5007.0
2016-09-19 10:25:00,103.77,103.78,103.7,103.75,4742.0,95.8881,95.8973,95.8234,95.8696,4742.0
2016-09-19 10:30:00,103.74,103.76,103.73,103.73,8641.0,95.8604,95.8789,95.8511,95.8511,8641.0
2016-09-19 10:35:00,103.74,103.74,103.61,103.66,5690.0,95.8604,95.8604,95.7403,95.7865,5690.0
2016-09-19 10:40:00,103.66,103.66,103.63,103.65,3112.0,95.7865,95.7865,95.7587,95.7772,3112.0
2016-09-19 10:45:00,103.65,103.66,103.59,103.63,2223.0,95.7772,95.7865,95.7218,95.7587,2223.0
2016-09-19 10:50:00,103.61,103.63,103.6,103.6,33641.0,95.7403,95.7587,95.731,95.731,33641.0
2016-09-19 10:55:00,103.61,103.61,103.53,103.59,10533.0,95.7403,95.7403,95.6663,95.7218,10533.0
2016-09-19 11:00:00,103.59,103.59,103.55,103.56,3062.0,95.7218,95.7218,95.6848,95.6941,3062.0
2016-09-19 11:05:00,103.57,103.65,103.57,103.65,12101.0,95.7033,95.7772,95.7033,95.7772,12101.0
2016-09-19 11:10:00,103.65,103.65,103.62,103.62,1963.0,95.7772,95.7772,95.7495,95.7495,1963.0
2016-09-19 11:15:00,103.64,103.65,103.6,103.65,13759.0,95.768,95.7772,95.731,95.7772,13759.0
2016-09-19 11:20:00,103.64,103.67,103.59,103.61,4291.0,95.768,95.7957,95.7218,95.7403,4291.0
2016-09-19 11:25:00,103.59,103.64,103.57,103.58,6276.0,95.7218,95.768,95.7033,95.7125,6276.0
2016-09-19 11:30:00,103.62,103.65,103.58,103.65,1753.0,95.7495,95.7772,95.7125,95.7772,1753.0
2016-09-19 11:35:00,103.67,103.69,103.66,103.67,2653.0,95.7957,95.8142,95.7865,95.7957,2653.0
2016-09-19 11:40:00,103.68,103.7,103.65,103.69,3468.0,95.8049,95.8234,95.7772,95.8142,3468.0
2016-09-19 11:45:00,103.66,103.72,103.66,103.68,2418.0,95.7865,95.8419,95.7865,95.8049,2418.0
2016-09-19 11:50:00,103.68,103.72,103.65,103.69,8637.0,95.8049,95.8419,95.7772,95.8142,8637.0
2016-09-19 11:55:00,103.69,103.7,103.67,103.69,6480.0,95.8142,95.8234,95.7957,95.8142,6480.0
2016-09-19 12:00:00,103.69,103.71,103.67,103.68,2957.0,95.8142,95.8327,95.7957,95.8049,2957.0
2016-09-19 12:05:00,103.7,103.71,103.64,103.65,2375.0,95.8234,95.8327,95.768,95.7772,2375.0
2016-09-19 12:10:00,103.65,103.65,103.46,103.46,15194.0,95.7772,95.7772,95.6017,95.6017,15194.0
2016-09-19 12:15:00,103.42,103.43,103.32,103.36,10610.0,95.5647,95.5739,95.4723,95.5092,10610.0
2016-09-19 12:20:00,103.33,103.36,103.3,103.33,14069.0,95.4815,95.5092,95.4538,95.4815,14069.0
2016-09-19 12:25:00,103.32,103.4,103.32,103.39,7392.0,95.4723,95.5462,95.4723,95.537,7392.0
2016-09-19 12:30:00,103.38,103.42,103.38,103.38,9498.0,95.5277,95.5647,95.5277,95.5277,9498.0
2016-09-19 12:35:00,103.38,103.41,103.36,103.38,18090.0,95.5277,95.5555,95.5092,95.5277,18090.0
2016-09-19 12:40:00,103.38,103.42,103.37,103.42,4168.0,95.5277,95.5647,95.5185,95.5647,4168.0
2016-09-19 12:45:00,103.41,103.43,103.37,103.37,3380.0,95.5555,95.5739,95.5185,95.5185,3380.0
2016-09-19 12:50:00,103.39,103.39,103.37,103.37,4130.0,95.537,95.537,95.5185,95.5185,4130.0
2016-09-19 12:55:00,103.38,103.39,103.27,103.3,11221.0,95.5277,95.537,95.4261,95.4538,11221.0
2016-09-19 13:00:00,103.27,103.3,103.23,103.26,2319.0,95.4261,95.4538,95.3891,95.4168,2319.0
2016-09-19 13:05:00,103.27,103.35,103.27,103.32,20458.0,95.4261,95.5,95.4261,95.4723,20458.0
2016-09-19 13:10:00,103.33,103.34,103.31,103.31,4425.0,95.4815,95.4908,95.463,95.463,4425.0
2016-09-19 13:15:00,103.33,103.36,103.31,103.31,6112.0,95.4815,95.5092,95.463,95.463,6112.0
2016-09-19 13:20:00,103.3,103.3,103.26,103.28,5415.0,95.4538,95.4538,95.4168,95.4353,5415.0
2016-09-19 13:25:00,103.28,103.3,103.25,103.26,7377.0,95.4353,95.4538,95.4076,95.4168,7377.0
2016-09-19 13:30:00,103.22,103.23,103.07,103.08,11217.0,95.3799,95.3891,95.2413,95.2505,11217.0
2016-09-19 13:35:00,103.04,103.04,102.98,103.01,14568.0,95.2136,95.2136,95.1581,95.1858,14568.0
2016-09-19 13:40:00,103.02,103.06,103.02,103.03,4331.0,95.1951,95.232,95.1951,95.2043,4331.0
2016-09-19 13:45:00,103.0,103.11,103.0,103.11,14644.0,95.1766,95.2782,95.1766,95.2782,14644.0
2016-09-19 13:50:00,103.1,103.15,103.07,103.15,19328.0,95.269,95.3152,95.2413,95.3152,19328.0
2016-09-19 13:55:00,103.16,103.2,103.12,103.2,1570.0,95.3244,95.3614,95.2875,95.3614,1570.0
2016-09-19 14:00:00,103.23,103.29,103.22,103.29,10345.0,95.3891,95.4446,95.3799,95.4446,10345.0
2016-09-19 14:05:00,103.27,103.3,103.26,103.29,12468.0,95.4261,95.4538,95.4168,95.4446,12468.0
2016-09-19 14:10:00,103.3,103.37,103.28,103.36,27472.0,95.4538,95.5185,95.4353,95.5092,27472.0
2016-09-19 14:15:00,103.36,103.39,103.34,103.35,23201.0,95.5092,95.537,95.4908,95.5,23201.0
2016-09-19 14:20:00,103.34,103.36,103.31,103.35,14568.0,95.4908,95.5092,95.463,95.5,14568.0
2016-09-19 14:25:00,103.33,103.35,103.31,103.35,6880.0,95.4815,95.5,95.463,95.5,6880.0
2016-09-19 14:30:00,103.36,103.4,103.36,103.38,12264.0,95.5092,95.5462,95.5092,95.5277,12264.0
2016-09-19 14:35:00,103.41,103.42,103.37,103.38,6045.0,95.5555,95.5647,95.5185,95.5277,6045.0
2016-09-19 14:40:00,103.37,103.42,103.36,103.37,4670.0,95.5185,95.5647,95.5092,95.5185,4670.0
2016-09-19 14:45:00,103.39,103.49,103.38,103.45,15479.0,95.537,95.6294,95.5277,95.5924,15479.0
2016-09-19 14:50:00,103.46,103.48,103.45,103.46,6502.0,95.6017,95.6201,95.5924,95.6017,6502.0
2016-09-19 14:55:00,103.47,103.53,103.45,103.51,8857.0,95.6109,95.6663,95.5924,95.6479,8857.0
2016-09-19 15:00:00,103.51,103.53,103.47,103.48,8050.0,95.6479,95.6663,95.6109,95.6201,8050.0
2016-09-19 15:05:00,103.48,103.49,103.41,103.41,3986.0,95.6201,95.6294,95.5555,95.5555,3986.0
2016-09-19 15:10:00,103.4,103.42,103.38,103.39,9073.0,95.5462,95.5647,95.5277,95.537,9073.0
2016-09-19 15:15:00,103.37,103.37,103.25,103.3,17967.0,95.5185,95.5185,95.4076,95.4538,17967.0
2016-09-19 15:20:00,103.32,103.36,103.31,103.36,11285.0,95.4723,95.5092,95.463,95.5092,11285.0
2016-09-19 15:25:00,103.36,103.42,103.28,103.28,6391.0,95.5092,95.5647,95.4353,95.4353,6391.0
2016-09-19 15:30:00,103.29,103.32,103.14,103.19,30538.0,95.4446,95.4723,95.306,95.3522,30538.0
2016-09-19 15:35:00,103.2,103.27,103.17,103.22,12658.0,95.3614,95.4261,95.3337,95.3799,12658.0
2016-09-19 15:40:00,103.23,103.3,103.21,103.28,18180.0,95.3891,95.4538,95.3706,95.4353,18180.0
2016-09-19 15:45:00,103.3,103.32,103.25,103.29,16039.0,95.4538,95.4723,95.4076,95.4446,16039.0
2016-09-19 15:50:00,103.26,103.3,103.2,103.26,38415.0,95.4168,95.4538,95.3614,95.4168,38415.0
2016-09-19 15:55:00,103.27,103.27,103.16,103.18,32048.0,95.4261,95.4261,95.3244,95.3429,32048.0
2016-09-20 09:30:00,103.56,103.7,103.56,103.66,47562.0,95.6941,95.8234,95.6941,95.7865,47562.0
2016-09-20 09:35:00,103.66,103.71,103.53,103.56,25218.0,95.7865,95.8327,95.6663,95.6941,25218.0
2016-09-20 09:40:00,103.56,103.63,103.54,103.59,18866.0,95.6941,95.7587,95.6756,95.7218,18866.0
2016-09-20 09:45:00,103.58,103.63,103.51,103.61,27626.0,95.7125,95.7587,95.6479,95.7403,27626.0
2016-09-20 09:50:00,103.61,103.74,103.61,103.72,46985.0,95.7403,95.8604,95.7403,95.8419,46985.0
2016-09-20 09:55:00,103.73,103.73,103.66,103.71,10601.0,95.8511,95.8511,95.7865,95.8327,10601.0
2016-09-20 10:00:00,103.72,103.79,103.72,103.76,38525.0,95.8419,95.9066,95.8419,95.8789,38525.0
2016-09-20 10:05:00,103.76,103.77,103.68,103.68,14064.0,95.8789,95.8881,95.8049,95.8049,14064.0
2016-09-20 10:10:00,103.69,103.69,103.61,103.61,7935.0,95.8142,95.8142,95.7403,95.7403,7935.0
2016-09-20 10:15:00,103.58,103.66,103.56,103.63,11871.0,95.7125,95.7865,95.6941,95.7587,11871.0
2016-09-20 10:20:00,103.65,103.66,103.58,103.58,14587.0,95.7772,95.7865,95.7125,95.7125,14587.0
2016-09-20 10:25:00,103.58,103.65,103.56,103.65,9886.0,95.7125,95.7772,95.6941,95.7772,9886.0
2016-09-20 10:30:00,103.64,103.67,103.51,103.51,11430.0,95.768,95.7957,95.6479,95.6479,11430.0
2016-09-20 10:35:00,103.5,103.54,103.42,103.42,15772.0,95.6386,95.6756,95.5647,95.5647,15772.0
2016-09-20 10:40:00,103.43,103.49,103.42,103.49,5034.0,95.5739,95.6294,95.5647,95.6294,5034.0
2016-09-20 10:45:00,103.51,103.56,103.51,103.56,13606.0,95.6479,95.6941,95.6479,95.6941,13606.0
2016-09-20 10:50:00,103.56,103.57,103.51,103.51,20533.0,95.6941,95.7033,95.6479,95.6479,20533.0
2016-09-20 10:55:00,103.52,103.55,103.51,103.52,14971.0,95.6571,95.6848,95.6479,95.6571,14971.0
2016-09-20 11:00:00,103.52,103.58,103.52,103.57,8487.0,95.6571,95.7125,95.6571,95.7033,8487.0
2016-09-20 11:05:00,103.57,103.63,103.57,103.61,11978.0,95.7033,95.7587,95.7033,95.7403,11978.0
2016-09-20 11:10:00,103.64,103.66,103.58,103.58,10282.0,95.768,95.7865,95.7125,95.7125,10282.0
2016-09-20 11:15:00,103.59,103.62,103.58,103.58,13394.0,95.7218,95.7495,95.7125,95.7125,13394.0
2016-09-20 11:20:00,103.6,103.6,103.51,103.51,6950.0,95.731,95.731,95.6479,95.6479,6950.0
2016-09-20 11:25:00,103.52,103.55,103.45,103.49,10274.0,95.6571,95.6848,95.5924,95.6294,10274.0
2016-09-20 11:30:00,103.49,103.53,103.44,103.47,7895.0,95.6294,95.6663,95.5832,95.6109,7895.0
2016-09-20 11:35:00,103.46,103.5,103.44,103.46,26648.0,95.6017,95.6386,95.5832,95.6017,26648.0
2016-09-20 11:40:00,103.46,103.5,103.45,103.49,21294.0,95.6017,95.6386,95.5924,95.6294,21294.0
2016-09-20 11:45:00,103.49,103.5,103.45,103.48,19418.0,95.6294,95.6386,95.5924,95.6201,19418.0
2016-09-20 11:50:00,103.5,103.52,103.5,103.51,4505.0,95.6386,95.6571,95.6386,95.6479,4505.0
2016-09-20 11:55:00,103.51,103.54,103.42,103.42,14465.0,95.6479,95.6756,95.5647,95.5647,14465.0
2016-09-20 12:00:00,103.41,103.45,103.4,103.43,12158.0,95.5555,95.5924,95.5462,95.5739,12158.0
2016-09-20 12:05:00,103.45,103.45,103.4,103.41,10127.0,95.5924,95.5924,95.5462,95.5555,10127.0
2016-09-20 12:10:00,103.42,103.46,103.37,103.37,5835.0,95.5647,95.6017,95.5185,95.5185,5835.0
2016-09-20 12:15:00,103.39,103.42,103.39,103.41,6106.0,95.537,95.5647,95.537,95.5555,6106.0
2016-09-20 12:20:00,103.41,103.47,103.41,103.46,39587.0,95.5555,95.6109,95.5555,95.6017,39587.0
2016-09-20 12:25:00,103.46,103.53,103.46,103.51,47743.0,95.6017,95.6663,95.6017,95.6479,47743.0
2016-09-20 12:30:00,103.51,103.51,103.45,103.45,8075.0,95.6479,95.6479,95.5924,95.5924,8075.0
2016-09-20 12:35:00,103.44,103.46,103.4,103.45,11765.0,95.5832,95.6017,95.5462,95.5924,11765.0
2016-09-20 12:40:00,103.47,103.47,103.44,103.44,11283.0,95.6109,95.6109,95.5832,95.5832,11283.0
2016-09-20 12:45:00,103.45,103.45,103.34,103.34,12852.0,95.5924,95.5924,95.4908,95.4908,12852.0
2016-09-20 12:50:00,103.34,103.38,103.33,103.37,8375.0,95.4908,95.5277,95.4815,95.5185,8375.0
2016-09-20 12:55:00,103.38,103.4,103.27,103.29,15573.0,95.5277,95.5462,95.4261,95.4446,15573.0
2016-09-20 13:00:00,103.28,103.33,103.25,103.28,21270.0,95.4353,95.4815,95.4076,95.4353,21270.0
2016-09-20 13:05:00,103.3,103.32,103.28,103.31,17171.0,95.4538,95.4723,95.4353,95.463,17171.0
2016-09-20 13:10:00,103.3,103.35,103.3,103.33,4998.0,95.4538,95.5,95.4538,95.4815,4998.0
2016-09-20 13:15:00,103.33,103.38,103.32,103.37,6293.0,95.4815,95.5277,95.4723,95.5185,6293.0
2016-09-20 13:20:00,103.38,103.38,103.31,103.35,6852.0,95.5277,95.5277,95.463,95.5,6852.0
2016-09-20 13:25:00,103.36,103.38,103.34,103.34,17219.0,95.5092,95.5277,95.4908,95.4908,17219.0
2016-09-20 13:30:00,103.35,103.36,103.32,103.36,9703.0,95.5,95.5092,95.4723,95.5092,9703.0
2016-09-20 13:35:00,103.35,103.42,103.34,103.42,12237.0,95.5,95.5647,95.4908,95.5647,12237.0
2016-09-20 13:40:00,103.42,103.44,103.4,103.41,10237.0,95.5647,95.5832,95.5462,95.5555,10237.0
2016-09-20 13:45:00,103.41,103.42,103.38,103.41,11395.0,95.5555,95.5647,95.5277,95.5555,11395.0
2016-09-20 13:50:00,103.41,103.43,103.38,103.41,6429.0,95.5555,95.5739,95.5277,95.5555,6429.0
2016-09-20 13:55:00,103.41,103.5,103.41,103.49,12111.0,95.5555,95.6386,95.5555,95.6294,12111.0
2016-09-20 14:00:00,103.48,103.52,103.47,103.52,11863.0,95.6201,95.6571,95.6109,95.6571,11863.0
2016-09-20 14:05:00,103.52,103.54,103.48,103.5,7831.0,95.6571,95.6756,95.6201,95.6386,7831.0
2016-09-20 14:10:00,103.5,103.52,103.49,103.5,5414.0,95.6386,95.6571,95.6294,95.6386,5414.0
2016-09-20 14:15:00,103.51,103.51,103.47,103.51,36814.0,95.6479,95.6479,95.6109,95.6479,36814.0
2016-09-20 14:20:00,103.5,103.52,103.46,103.46,25036.0,95.6386,95.6571,95.6017,95.6017,25036.0
2016-09-20 14:25:00,103.46,103.48,103.44,103.48,8378.0,95.6017,95.6201,95.5832,95.6201,8378.0
2016-09-20 14:30:00,103.47,103.54,103.45,103.53,11297.0,95.6109,95.6756,95.5924,95.6663,11297.0
2016-09-20 14:35:00,103.53,103.56,103.5,103.56,8842.0,95.6663,95.6941,95.6386,95.6941,8842.0
2016-09-20 14:40:00,103.56,103.56,103.49,103.49,8884.0,95.6941,95.6941,95.6294,95.6294,8884.0
2016-09-20 14:45:00,103.48,103.54,103.48,103.53,15983.0,95.6201,95.6756,95.6201,95.6663,15983.0
2016-09-20 14:50:00,103.53,103.54,103.5,103.53,19198.0,95.6663,95.6756,95.6386,95.6663,19198.0
2016-09-20 14:55:00,103.53,103.61,103.52,103.57,13084.0,95.6663,95.7403,95.6571,95.7033,13084.0
2016-09-20 15:00:00,103.57,103.57,103.52,103.52,9526.0,95.7033,95.7033,95.6571,95.6571,9526.0
2016-09-20 15:05:00,103.52,103.53,103.51,103.53,8369.0,95.6571,95.6663,95.6479,95.6663,8369.0
2016-09-20 15:10:00,103.54,103.6,103.53,103.6,22664.0,95.6756,95.731,95.6663,95.731,22664.0
2016-09-20 15:15:00,103.61,103.61,103.55,103.58,23458.0,95.7403,95.7403,95.6848,95.7125,23458.0
2016-09-20 15:20:00,103.59,103.59,103.54,103.55,14873.0,95.7218,95.7218,95.6756,95.6848,14873.0
2016-09-20 15:25:00,103.57,103.6,103.57,103.57,19289.0,95.7033,95.731,95.7033,95.7033,19289.0
2016-09-20 15:30:00,103.58,103.58,103.51,103.52,16065.0,95.7125,95.7125,95.6479,95.6571,16065.0
2016-09-20 15:35:00,103.52,103.55,103.51,103.55,23995.0,95.6571,95.6848,95.6479,95.6848,23995.0
2016-09-20 15:40:00,103.55,103.56,103.47,103.47,32003.0,95.6848,95.6941,95.6109,95.6109,32003.0
2016-09-20 15:45:00,103.48,103.53,103.48,103.52,6071.0,95.6201,95.6663,95.6201,95.6571,6071.0
2016-09-20 15:50:00,103.52,103.53,103.47,103.47,7966.0,95.6571,95.6663,95.6109,95.6109,7966.0
2016-09-20 15:55:00,103.47,103.48,103.32,103.32,101685.0,95.6109,95.6201,95.4723,95.4723,101685.0
2016-09-21 09:30:00,103.6,103.75,103.6,103.74,57099.0,95.731,95.8696,95.731,95.8604,57099.0
2016-09-21 09:35:00,103.74,103.77,103.68,103.74,51267.0,95.8604,95.8881,95.8049,95.8604,51267.0
2016-09-21 09:40:00,103.74,103.78,103.65,103.65,55799.0,95.8604,95.8973,95.7772,95.7772,55799.0
2016-09-21 09:45:00,103.65,103.72,103.65,103.7,52198.0,95.7772,95.8419,95.7772,95.8234,52198.0
2016-09-21 09:50:00,103.7,103.78,103.7,103.77,56788.0,95.8234,95.8973,95.8234,95.8881,56788.0
2016-09-21 09:55:00,103.77,103.83,103.75,103.83,52145.0,95.8881,95.9436,95.8696,95.9436,52145.0
2016-09-21 10:00:00,103.83,103.83,103.77,103.8,52493.0,95.9436,95.9436,95.8881,95.9158,52493.0
2016-09-21 10:05:00,103.79,103.86,103.77,103.78,63299.0,95.9066,95.9713,95.8881,95.8973,63299.0
2016-09-21 10:10:00,103.78,103.79,103.75,103.76,52196.0,95.8973,95.9066,95.8696,95.8789,52196.0
2016-09-21 10:15:00,103.77,103.8,103.73,103.78,46083.0,95.8881,95.9158,95.8511,95.8973,46083.0
2016-09-21 10:20:00,103.78,103.8,103.74,103.77,61251.0,95.8973,95.9158,95.8604,95.8881,61251.0
2016-09-21 10:25:00,103.78,103.79,103.72,103.75,35232.0,95.8973,95.9066,95.8419,95.8696,35232.0
2016-09-21 10:30:00,103.76,103.8,103.7,103.72,56153.0,95.8789,95.9158,95.8234,95.8419,56153.0
2016-09-21 10:35:00,103.74,103.77,103.72,103.76,50105.0,95.8604,95.8881,95.8419,95.8789,50105.0
2016-09-21 10:40:00,103.75,103.8,103.74,103.8,55570.0,95.8696,95.9158,95.8604,95.9158,55570.0
2016-09-21 10:45:00,103.8,103.8,103.66,103.69,56668.0,95.9158,95.9158,95.7865,95.8142,56668.0
2016-09-21 10:50:00,103.68,103.71,103.67,103.69,56785.0,95.8049,95.8327,95.7957,95.8142,56785.0
2016-09-21 10:55:00,103.69,103.7,103.59,103.6,48874.0,95.8142,95.8234,95.7218,95.731,48874.0
2016-09-21 11:00:00,103.59,103.62,103.58,103.62,40335.0,95.7218,95.7495,95.7125,95.7495,40335.0
2016-09-21 11:05:00,103.61,103.62,103.53,103.54,48986.0,95.7403,95.7495,95.6663,95.6756,48986.0
2016-09-21 11:10:00,103.53,103.53,103.46,103.51,51124.0,95.6663,95.6663,95.6017,95.6479,51124.0
2016-09-21 11:15:00,103.5,103.51,103.47,103.5,36794.0,95.6386,95.6479,95.6109,95.6386,36794.0
2016-09-21 11:20:00,103.49,103.54,103.49,103.52,44373.0,95.6294,95.6756,95.6294,95.6571,44373.0
2016-09-21 11:25:00,103.52,103.54,103.5,103.54,49520.0,95.6571,95.6756,95.6386,95.6756,49520.0
2016-09-21 11:30:00,103.53,103.53,103.42,103.45,36631.0,95.6663,95.6663,95.5647,95.5924,36631.0
2016-09-21 11:35:00,103.44,103.51,103.44,103.5,9815.0,95.5832,95.6479,95.5832,95.6386,9815.0
2016-09-21 11:40:00,103.51,103.53,103.44,103.45,25255.0,95.6479,95.6663,95.5832,95.5924,25255.0
2016-09-21 11:45:00,103.45,103.67,103.43,103.48,750185.0,95.5924,95.7957,95.5739,95.6201,750185.0
2016-09-21 11:50:00,103.49,103.5,103.43,103.43,16027.0,95.6294,95.6386,95.5739,95.5739,16027.0
2016-09-21 11:55:00,103.42,103.49,103.42,103.47,7020.0,95.5647,95.6294,95.5647,95.6109,7020.0
2016-09-21 12:00:00,103.47,103.48,103.44,103.48,9584.0,95.6109,95.6201,95.5832,95.6201,9584.0
2016-09-21 12:05:00,103.46,103.51,103.45,103.47,5814.0,95.6017,95.6479,95.5924,95.6109,5814.0
2016-09-21 12:10:00,103.46,103.47,103.39,103.39,7533.0,95.6017,95.6109,95.537,95.537,7533.0
2016-09-21 12:15:00,103.38,103.38,103.21,103.22,18834.0,95.5277,95.5277,95.3706,95.3799,18834.0
2016-09-21 12:20:00,103.22,103.27,103.22,103.24,12937.0,95.3799,95.4261,95.3799,95.3984,12937.0
2016-09-21 12:25:00,103.22,103.26,103.2,103.25,33294.0,95.3799,95.4168,95.3614,95.4076,33294.0
2016-09-21 12:30:00,103.25,103.26,103.2,103.2,10297.0,95.4076,95.4168,95.3614,95.3614,10297.0
2016-09-21 12:35:00,103.21,103.24,103.17,103.17,14735.0,95.3706,95.3984,95.3337,95.3337,14735.0
2016-09-21 12:40:00,103.17,103.22,103.16,103.22,8176.0,95.3337,95.3799,95.3244,95.3799,8176.0
2016-09-21 12:45:00,103.24,103.27,103.23,103.23,14630.0,95.3984,95.4261,95.3891,95.3891,14630.0
2016-09-21 12:50:00,103.26,103.32,103.26,103.31,4016.0,95.4168,95.4723,95.4168,95.463,4016.0
2016-09-21 12:55:00,103.32,103.4,103.31,103.39,10126.0,95.4723,95.5462,95.463,95.537,10126.0
2016-09-21 13:00:00,103.4,103.46,103.39,103.43,10244.0,95.5462,95.6017,95.537,95.5739,10244.0
2016-09-21 13:05:00,103.43,103.44,103.38,103.41,13421.0,95.5739,95.5832,95.5277,95.5555,13421.0
2016-09-21 13:10:00,103.42,103.42,103.38,103.4,9260.0,95.5647,95.5647,95.5277,95.5462,9260.0
2016-09-21 13:15:00,103.39,103.39,103.33,103.36,10077.0,95.537,95.537,95.4815,95.5092,10077.0
2016-09-21 13:20:00,103.36,103.38,103.3,103.31,13600.0,95.5092,95.5277,95.4538,95.463,13600.0
2016-09-21 13:25:00,103.31,103.35,103.31,103.33,12562.0,95.463,95.5,95.463,95.4815,12562.0
2016-09-21 13:30:00,103.32,103.37,103.32,103.35,19272.0,95.4723,95.5185,95.4723,95.5,19272.0
2016-09-21 13:35:00,103.36,103.38,103.33,103.33,4274.0,95.5092,95.5277,95.4815,95.4815,4274.0
2016-09-21 13:40:00,103.34,103.34,103.3,103.33,2418.0,95.4908,95.4908,95.4538,95.4815,2418.0
2016-09-21 13:45:00,103.33,103.43,103.32,103.4,5808.0,95.4815,95.5739,95.4723,95.5462,5808.0
2016-09-21 13:50:00,103.35,103.38,103.31,103.32,3374.0,95.5,95.5277,95.463,95.4723,3374.0
2016-09-21 13:55:00,103.33,103.45,103.33,103.38,18077.0,95.4815,95.5924,95.4815,95.5277,18077.0
2016-09-21 14:00:00,103.37,103.66,103.27,103.6,36685.0,95.5185,95.7865,95.4261,95.731,36685.0
2016-09-21 14:05:00,103.62,103.79,103.59,103.7,48369.0,95.7495,95.9066,95.7218,95.8234,48369.0
2016-09-21 14:10:00,103.72,103.93,103.72,103.77,69078.0,95.8419,96.036,95.8419,95.8881,69078.0
2016-09-21 14:15:00,103.76,103.86,103.67,103.73,64189.0,95.8789,95.9713,95.7957,95.8511,64189.0
2016-09-21 14:20:00,103.7,103.78,103.57,103.57,79508.0,95.8234,95.8973,95.7033,95.7033,79508.0
2016-09-21 14:25:00,103.54,103.62,103.41,103.46,38627.0,95.6756,95.7495,95.5555,95.6017,38627.0
2016-09-21 14:30:00,103.46,103.57,103.46,103.55,33173.0,95.6017,95.7033,95.6017,95.6848,33173.0
2016-09-21 14:35:00,103.55,103.76,103.54,103.71,31986.0,95.6848,95.8789,95.6756,95.8327,31986.0
2016-09-21 14:40:00,103.69,103.82,103.68,103.77,25766.0,95.8142,95.9343,95.8049,95.8881,25766.0
2016-09-21 14:45:00,103.77,103.86,103.7,103.75,34809.0,95.8881,95.9713,95.8234,95.8696,34809.0
2016-09-21 14:50:00,103.76,103.78,103.72,103.75,13945.0,95.8789,95.8973,95.8419,95.8696,13945.0
2016-09-21 14:55:00,103.76,103.99,103.75,103.96,47262.0,95.8789,96.0914,95.8696,96.0637,47262.0
2016-09-21 15:00:00,103.97,104.02,103.88,104.0,35593.0,96.0729,96.1191,95.9898,96.1006,35593.0
2016-09-21 15:05:00,104.02,104.11,103.98,104.04,32175.0,96.1191,96.2023,96.0822,96.1376,32175.0
2016-09-21 15:10:00,104.04,104.15,104.04,104.15,19816.0,96.1376,96.2392,96.1376,96.2392,19816.0
2016-09-21 15:15:00,104.16,104.23,104.14,104.15,28035.0,96.2485,96.3132,96.23,96.2392,28035.0
2016-09-21 15:20:00,104.14,104.24,104.13,104.2,16696.0,96.23,96.3224,96.2208,96.2854,16696.0
2016-09-21 15:25:00,104.17,104.22,104.16,104.19,25909.0,96.2577,96.3039,96.2485,96.2762,25909.0
2016-09-21 15:30:00,104.18,104.32,104.18,104.29,23448.0,96.267,96.3963,96.267,96.3686,23448.0
2016-09-21 15:35:00,104.3,104.34,104.28,104.32,42781.0,96.3779,96.4148,96.3594,96.3963,42781.0
2016-09-21 15:40:00,104.33,104.41,104.32,104.41,19976.0,96.4056,96.4795,96.3963,96.4795,19976.0
2016-09-21 15:45:00,104.41,104.46,104.41,104.44,7881.0,96.4795,96.5257,96.4795,96.5072,7881.0
2016-09-21 15:50:00,104.44,104.46,104.38,104.39,14792.0,96.5072,96.5257,96.4518,96.461,14792.0
2016-09-21 15:55:00,104.38,104.43,104.34,104.35,106197.0,96.4518,96.498,96.4148,96.4241,106197.0
2016-09-22 09:30:00,104.9,105.05,104.85,105.05,23505.0,96.9323,97.0709,96.8861,97.0709,23505.0
2016-09-22 09:35:00,105.07,105.12,105.02,105.06,17734.0,97.0894,97.1356,97.0432,97.0801,17734.0
2016-09-22 09:40:00,105.04,105.04,104.98,104.99,7248.0,97.0616,97.0616,97.0062,97.0154,7248.0
2016-09-22 09:45:00,105.0,105.06,105.0,105.05,23281.0,97.0247,97.0801,97.0247,97.0709,23281.0
2016-09-22 09:50:00,105.06,105.07,105.0,105.03,4653.0,97.0801,97.0894,97.0247,97.0524,4653.0
2016-09-22 09:55:00,105.03,105.06,105.01,105.01,8716.0,97.0524,97.0801,97.0339,97.0339,8716.0
2016-09-22 10:00:00,105.02,105.04,105.0,105.01,11571.0,97.0432,97.0616,97.0247,97.0339,11571.0
2016-09-22 10:05:00,105.02,105.02,104.95,104.95,15050.0,97.0432,97.0432,96.9785,96.9785,15050.0
2016-09-22 10:10:00,104.94,104.99,104.93,104.98,6755.0,96.9692,97.0154,96.96,97.0062,6755.0
2016-09-22 10:15:00,104.96,105.01,104.96,105.01,8615.0,96.9877,97.0339,96.9877,97.0339,8615.0
2016-09-22 10:20:00,105.0,105.04,104.98,105.04,5230.0,97.0247,97.0616,97.0062,97.0616,5230.0
2016-09-22 10:25:00,105.06,105.12,105.06,105.12,10286.0,97.0801,97.1356,97.0801,97.1356,10286.0
2016-09-22 10:30:00,105.11,105.22,105.11,105.21,6376.0,97.1263,97.228,97.1263,97.2187,6376.0
2016-09-22 10:35:00,105.2,105.21,105.13,105.17,4448.0,97.2095,97.2187,97.1448,97.1818,4448.0
2016-09-22 10:40:00,105.15,105.17,105.08,105.08,22112.0,97.1633,97.1818,97.0986,97.0986,22112.0
2016-09-22 10:45:00,105.09,105.12,105.09,105.09,5034.0,97.1078,97.1356,97.1078,97.1078,5034.0
2016-09-22 10:50:00,105.11,105.12,105.03,105.06,26414.0,97.1263,97.1356,97.0524,97.0801,26414.0
2016-09-22 10:55:00,105.05,105.09,105.04,105.04,13103.0,97.0709,97.1078,97.0616,97.0616,13103.0
2016-09-22 11:00:00,105.04,105.08,105.02,105.02,26536.0,97.0616,97.0986,97.0432,97.0432,26536.0
2016-09-22 11:05:00,105.02,105.05,105.0,105.02,13974.0,97.0432,97.0709,97.0247,97.0432,13974.0
2016-09-22 11:10:00,105.02,105.02,104.96,105.0,68702.0,97.0432,97.0432,96.9877,97.0247,68702.0
2016-09-22 11:15:00,104.99,105.03,104.97,105.03,7875.0,97.0154,97.0524,96.997,97.0524,7875.0
2016-09-22 11:20:00,105.0,105.01,104.99,105.0,10575.0,97.0247,97.0339,97.0154,97.0247,10575.0
2016-09-22 11:25:00,105.02,105.02,104.95,104.97,7340.0,97.0432,97.0432,96.9785,96.997,7340.0
2016-09-22 11:30:00,104.97,105.05,104.95,105.04,6970.0,96.997,97.0709,96.9785,97.0616,6970.0
2016-09-22 11:35:00,105.05,105.06,105.02,105.04,11587.0,97.0709,97.0801,97.0432,97.0616,11587.0
2016-09-22 11:40:00,105.04,105.04,104.99,105.03,4269.0,97.0616,97.0616,97.0154,97.0524,4269.0
2016-09-22 11:45:00,105.03,105.04,105.02,105.03,4487.0,97.0524,97.0616,97.0432,97.0524,4487.0
2016-09-22 11:50:00,105.03,105.03,104.99,105.0,8707.0,97.0524,97.0524,97.0154,97.0247,8707.0
2016-09-22 11:55:00,105.0,105.01,104.97,105.01,3831.0,97.0247,97.0339,96.997,97.0339,3831.0
2016-09-22 12:00:00,105.03,105.09,105.02,105.09,5111.0,97.0524,97.1078,97.0432,97.1078,5111.0
2016-09-22 12:05:00,105.07,105.08,105.04,105.05,2503.0,97.0894,97.0986,97.0616,97.0709,2503.0
2016-09-22 12:10:00,105.02,105.05,105.01,105.04,8275.0,97.0432,97.0709,97.0339,97.0616,8275.0
2016-09-22 12:15:00,105.05,105.05,105.03,105.04,5999.0,97.0709,97.0709,97.0524,97.0616,5999.0
2016-09-22 12:20:00,105.05,105.05,105.02,105.04,6732.0,97.0709,97.0709,97.0432,97.0616,6732.0
2016-09-22 12:25:00,105.04,105.12,105.03,105.11,6416.0,97.0616,97.1356,97.0524,97.1263,6416.0
2016-09-22 12:30:00,105.11,105.13,105.1,105.12,20241.0,97.1263,97.1448,97.1171,97.1356,20241.0
2016-09-22 12:35:00,105.12,105.12,105.08,105.1,7681.0,97.1356,97.1356,97.0986,97.1171,7681.0
2016-09-22 12:40:00,105.11,105.12,105.08,105.1,8553.0,97.1263,97.1356,97.0986,97.1171,8553.0
2016-09-22 12:45:00,105.11,105.14,105.11,105.13,34235.0,97.1263,97.154,97.1263,97.1448,34235.0
2016-09-22 12:50:00,105.12,105.15,105.12,105.14,33315.0,97.1356,97.1633,97.1356,97.154,33315.0
2016-09-22 12:55:00,105.13,105.14,105.11,105.14,3439.0,97.1448,97.154,97.1263,97.154,3439.0
2016-09-22 13:00:00,105.15,105.21,105.14,105.2,6106.0,97.1633,97.2187,97.154,97.2095,6106.0
2016-09-22 13:05:00,105.2,105.25,105.2,105.24,7225.0,97.2095,97.2557,97.2095,97.2465,7225.0
2016-09-22 13:10:00,105.24,105.26,105.23,105.25,22442.0,97.2465,97.2649,97.2372,97.2557,22442.0
2016-09-22 13:15:00,105.25,105.26,105.22,105.23,6411.0,97.2557,97.2649,97.228,97.2372,6411.0
2016-09-22 13:20:00,105.23,105.25,105.23,105.24,2975.0,97.2372,97.2557,97.2372,97.2465,2975.0
2016-09-22 13:25:00,105.24,105.24,105.2,105.2,11290.0,97.2465,97.2465,97.2095,97.2095,11290.0
2016-09-22 13:30:00,105.2,105.25,105.2,105.25,6981.0,97.2095,97.2557,97.2095,97.2557,6981.0
2016-09-22 13:35:00,105.24,105.28,105.23,105.28,6916.0,97.2465,97.2834,97.2372,97.2834,6916.0
2016-09-22 13:40:00,105.26,105.26,105.22,105.23,6026.0,97.2649,97.2649,97.228,97.2372,6026.0
2016-09-22 13:45:00,105.23,105.23,105.18,105.21,9200.0,97.2372,97.2372,97.191,97.2187,9200.0
2016-09-22 13:50:00,105.2,105.21,105.16,105.2,4044.0,97.2095,97.2187,97.1725,97.2095,4044.0
2016-09-22 13:55:00,105.19,105.2,105.18,105.19,4060.0,97.2003,97.2095,97.191,97.2003,4060.0
2016-09-22 14:00:00,105.19,105.22,105.18,105.21,5935.0,97.2003,97.228,97.191,97.2187,5935.0
2016-09-22 14:05:00,105.22,105.24,105.21,105.22,3131.0,97.228,97.2465,97.2187,97.228,3131.0
2016-09-22 14:10:00,105.21,105.21,104.97,104.97,16103.0,97.2187,97.2187,96.997,96.997,16103.0
2016-09-22 14:15:00,104.95,105.03,104.95,104.99,27657.0,96.9785,97.0524,96.9785,97.0154,27657.0
2016-09-22 14:20:00,104.98,105.01,104.92,104.95,17740.0,97.0062,97.0339,96.9508,96.9785,17740.0
2016-09-22 14:25:00,104.95,105.03,104.95,104.97,8317.0,96.9785,97.0524,96.9785,96.997,8317.0
2016-09-22 14:30:00,104.97,105.02,104.93,104.93,7291.0,96.997,97.0432,96.96,96.96,7291.0
2016-09-22 14:35:00,104.91,105.02,104.9,105.01,18552.0,96.9415,97.0432,96.9323,97.0339,18552.0
2016-09-22 14:40:00,105.03,105.04,104.99,105.0,10876.0,97.0524,97.0616,97.0154,97.0247,10876.0
2016-09-22 14:45:00,105.01,105.07,105.01,105.06,5503.0,97.0339,97.0894,97.0339,97.0801,5503.0
2016-09-22 14:50:00,105.05,105.16,105.01,105.14,35596.0,97.0709,97.1725,97.0339,97.154,35596.0
2016-09-22 14:55:00,105.15,105.18,105.12,105.18,43816.0,97.1633,97.191,97.1356,97.191,43816.0
2016-09-22 15:00:00,105.16,105.2,105.15,105.17,25136.0,97.1725,97.2095,97.1633,97.1818,25136.0
2016-09-22 15:05:00,105.18,105.19,105.14,105.14,12242.0,97.191,97.2003,97.154,97.154,12242.0
2016-09-22 15:10:00,105.12,105.17,105.12,105.15,11656.0,97.1356,97.1818,97.1356,97.1633,11656.0
2016-09-22 15:15:00,105.16,105.17,105.12,105.14,29672.0,97.1725,97.1818,97.1356,97.154,29672.0
2016-09-22 15:20:00,105.14,105.17,105.12,105.14,11912.0,97.154,97.1818,97.1356,97.154,11912.0
2016-09-22 15:25:00,105.15,105.19,105.15,105.16,10213.0,97.1633,97.2003,97.1633,97.1725,10213.0
2016-09-22 15:30:00,105.17,105.22,105.17,105.21,14178.0,97.1818,97.228,97.1818,97.2187,14178.0
2016-09-22 15:35:00,105.22,105.26,105.21,105.24,28469.0,97.228,97.2649,97.2187,97.2465,28469.0
2016-09-22 15:40:00,105.24,105.25,105.2,105.24,14717.0,97.2465,97.2557,97.2095,97.2465,14717.0
2016-09-22 15:45:00,105.24,105.24,105.17,105.19,24295.0,97.2465,97.2465,97.1818,97.2003,24295.0
2016-09-22 15:50:00,105.2,105.2,105.14,105.2,21050.0,97.2095,97.2095,97.154,97.2095,21050.0
2016-09-22 15:55:00,105.2,105.23,105.14,105.15,95294.0,97.2095,97.2372,97.154,97.1633,95294.0
2016-09-23 09:30:00,104.88,105.0,104.88,104.98,18234.0,96.9138,97.0247,96.9138,97.0062,18234.0
2016-09-23 09:35:00,104.99,105.03,104.94,104.96,17347.0,97.0154,97.0524,96.9692,96.9877,17347.0
2016-09-23 09:40:00,104.95,104.95,104.87,104.89,17400.0,96.9785,96.9785,96.9046,96.923,17400.0
2016-09-23 09:45:00,104.87,104.87,104.81,104.84,14035.0,96.9046,96.9046,96.8491,96.8768,14035.0
2016-09-23 09:50:00,104.8,104.81,104.77,104.81,7277.0,96.8399,96.8491,96.8122,96.8491,7277.0
2016-09-23 09:55:00,104.82,104.84,104.78,104.78,9001.0,96.8584,96.8768,96.8214,96.8214,9001.0
2016-09-23 10:00:00,104.76,104.84,104.75,104.84,7471.0,96.8029,96.8768,96.7937,96.8768,7471.0
2016-09-23 10:05:00,104.83,104.83,104.75,104.77,23062.0,96.8676,96.8676,96.7937,96.8122,23062.0
2016-09-23 10:10:00,104.76,104.78,104.72,104.78,5550.0,96.8029,96.8214,96.766,96.8214,5550.0
2016-09-23 10:15:00,104.79,104.82,104.74,104.76,6262.0,96.8306,96.8584,96.7844,96.8029,6262.0
2016-09-23 10:20:00,104.76,104.84,104.75,104.84,6343.0,96.8029,96.8768,96.7937,96.8768,6343.0
2016-09-23 10:25:00,104.84,104.85,104.78,104.78,3477.0,96.8768,96.8861,96.8214,96.8214,3477.0
2016-09-23 10:30:00,104.82,104.84,104.77,104.78,1889.0,96.8584,96.8768,96.8122,96.8214,1889.0
2016-09-23 10:35:00,104.79,104.81,104.75,104.79,18844.0,96.8306,96.8491,96.7937,96.8306,18844.0
2016-09-23 10:40:00,104.77,104.89,104.77,104.88,10844.0,96.8122,96.923,96.8122,96.9138,10844.0
2016-09-23 10:45:00,104.89,104.9,104.86,104.86,8888.0,96.923,96.9323,96.8953,96.8953,8888.0
2016-09-23 10:50:00,104.86,104.87,104.83,104.86,2890.0,96.8953,96.9046,96.8676,96.8953,2890.0
2016-09-23 10:55:00,104.85,104.88,104.82,104.84,20073.0,96.8861,96.9138,96.8584,96.8768,20073.0
2016-09-23 11:00:00,104.84,104.92,104.83,104.92,13523.0,96.8768,96.9508,96.8676,96.9508,13523.0
2016-09-23 11:05:00,104.91,104.93,104.88,104.88,11380.0,96.9415,96.96,96.9138,96.9138,11380.0
2016-09-23 11:10:00,104.87,104.88,104.85,104.88,565.0,96.9046,96.9138,96.8861,96.9138,565.0
2016-09-23 11:15:00,104.89,104.89,104.83,104.87,4380.0,96.923,96.923,96.8676,96.9046,4380.0
2016-09-23 11:20:00,104.88,104.88,104.82,104.85,5865.0,96.9138,96.9138,96.8584,96.8861,5865.0
2016-09-23 11:25:00,104.85,104.9,104.85,104.88,14038.0,96.8861,96.9323,96.8861,96.9138,14038.0
2016-09-23 11:30:00,104.89,104.92,104.89,104.92,9089.0,96.923,96.9508,96.923,96.9508,9089.0
2016-09-23 11:35:00,104.91,104.93,104.9,104.92,4173.0,96.9415,96.96,96.9323,96.9508,4173.0
2016-09-23 11:40:00,104.93,104.93,104.88,104.9,6228.0,96.96,96.96,96.9138,96.9323,6228.0
2016-09-23 11:45:00,104.92,104.92,104.85,104.85,10173.0,96.9508,96.9508,96.8861,96.8861,10173.0
2016-09-23 11:50:00,104.85,104.88,104.84,104.88,3870.0,96.8861,96.9138,96.8768,96.9138,3870.0
2016-09-23 11:55:00,104.88,104.89,104.81,104.84,14619.0,96.9138,96.923,96.8491,96.8768,14619.0
2016-09-23 12:00:00,104.84,104.85,104.82,104.84,5044.0,96.8768,96.8861,96.8584,96.8768,5044.0
2016-09-23 12:05:00,104.88,104.89,104.85,104.86,5257.0,96.9138,96.923,96.8861,96.8953,5257.0
2016-09-23 12:10:00,104.88,104.9,104.87,104.88,3398.0,96.9138,96.9323,96.9046,96.9138,3398.0
2016-09-23 12:15:00,104.87,104.91,104.87,104.89,5924.0,96.9046,96.9415,96.9046,96.923,5924.0
2016-09-23 12:20:00,104.9,104.93,104.89,104.92,2890.0,96.9323,96.96,96.923,96.9508,2890.0
2016-09-23 12:25:00,104.91,104.92,104.9,104.91,3261.0,96.9415,96.9508,96.9323,96.9415,3261.0
2016-09-23 12:30:00,104.93,104.95,104.92,104.92,3314.0,96.96,96.9785,96.9508,96.9508,3314.0
2016-09-23 12:35:00,104.92,104.92,104.87,104.9,1492.0,96.9508,96.9508,96.9046,96.9323,1492.0
2016-09-23 12:40:00,104.91,104.91,104.89,104.9,5262.0,96.9415,96.9415,96.923,96.9323,5262.0
2016-09-23 12:45:00,104.9,104.9,104.86,104.86,45374.0,96.9323,96.9323,96.8953,96.8953,45374.0
2016-09-23 12:50:00,104.86,104.91,104.86,104.91,3770.0,96.8953,96.9415,96.8953,96.9415,3770.0
2016-09-23 12:55:00,104.91,104.91,104.88,104.9,7783.0,96.9415,96.9415,96.9138,96.9323,7783.0
2016-09-23 13:00:00,104.9,104.9,104.84,104.89,6790.0,96.9323,96.9323,96.8768,96.923,6790.0
2016-09-23 13:05:00,104.88,104.89,104.84,104.85,9387.0,96.9138,96.923,96.8768,96.8861,9387.0
2016-09-23 13:10:00,104.86,104.87,104.8,104.82,22956.0,96.8953,96.9046,96.8399,96.8584,22956.0
2016-09-23 13:15:00,104.83,104.83,104.8,104.8,3000.0,96.8676,96.8676,96.8399,96.8399,3000.0
2016-09-23 13:20:00,104.85,104.85,104.82,104.82,5877.0,96.8861,96.8861,96.8584,96.8584,5877.0
2016-09-23 13:25:00,104.83,104.88,104.82,104.85,11602.0,96.8676,96.9138,96.8584,96.8861,11602.0
2016-09-23 13:30:00,104.86,104.86,104.82,104.84,4321.0,96.8953,96.8953,96.8584,96.8768,4321.0
2016-09-23 13:35:00,104.83,104.84,104.8,104.8,7527.0,96.8676,96.8768,96.8399,96.8399,7527.0
2016-09-23 13:40:00,104.81,104.81,104.78,104.8,12004.0,96.8491,96.8491,96.8214,96.8399,12004.0
2016-09-23 13:45:00,104.81,104.81,104.72,104.72,58578.0,96.8491,96.8491,96.766,96.766,58578.0
2016-09-23 13:50:00,104.71,104.71,104.63,104.68,22009.0,96.7567,96.7567,96.6828,96.729,22009.0
2016-09-23 13:55:00,104.68,104.68,104.57,104.6,6422.0,96.729,96.729,96.6273,96.6551,6422.0
2016-09-23 14:00:00,104.6,104.66,104.57,104.64,6795.0,96.6551,96.7105,96.6273,96.692,6795.0
2016-09-23 14:05:00,104.67,104.71,104.65,104.7,10590.0,96.7197,96.7567,96.7013,96.7475,10590.0
2016-09-23 14:10:00,104.68,104.72,104.66,104.71,8726.0,96.729,96.766,96.7105,96.7567,8726.0
2016-09-23 14:15:00,104.7,104.76,104.7,104.76,2123.0,96.7475,96.8029,96.7475,96.8029,2123.0
2016-09-23 14:20:00,104.75,104.76,104.69,104.72,11781.0,96.7937,96.8029,96.7382,96.766,11781.0
2016-09-23 14:25:00,104.72,104.75,104.7,104.73,4702.0,96.766,96.7937,96.7475,96.7752,4702.0
2016-09-23 14:30:00,104.72,104.78,104.69,104.76,8460.0,96.766,96.8214,96.7382,96.8029,8460.0
2016-09-23 14:35:00,104.76,104.77,104.74,104.74,6368.0,96.8029,96.8122,96.7844,96.7844,6368.0
2016-09-23 14:40:00,104.71,104.74,104.7,104.73,117731.0,96.7567,96.7844,96.7475,96.7752,117731.0
2016-09-23 14:45:00,104.73,104.77,104.72,104.75,19687.0,96.7752,96.8122,96.766,96.7937,19687.0
2016-09-23 14:50:00,104.74,104.8,104.72,104.78,13253.0,96.7844,96.8399,96.766,96.8214,13253.0
2016-09-23 14:55:00,104.77,104.79,104.75,104.79,23732.0,96.8122,96.8306,96.7937,96.8306,23732.0
2016-09-23 15:00:00,104.77,104.78,104.74,104.75,7648.0,96.8122,96.8214,96.7844,96.7937,7648.0
2016-09-23 15:05:00,104.75,104.84,104.75,104.78,9538.0,96.7937,96.8768,96.7937,96.8214,9538.0
2016-09-23 15:10:00,104.78,104.79,104.75,104.76,4583.0,96.8214,96.8306,96.7937,96.8029,4583.0
2016-09-23 15:15:00,104.77,104.78,104.7,104.73,14434.0,96.8122,96.8214,96.7475,96.7752,14434.0
2016-09-23 15:20:00,104.72,104.73,104.68,104.73,7980.0,96.766,96.7752,96.729,96.7752,7980.0
2016-09-23 15:25:00,104.73,104.81,104.72,104.8,3188.0,96.7752,96.8491,96.766,96.8399,3188.0
2016-09-23 15:30:00,104.82,104.89,104.8,104.84,22985.0,96.8584,96.923,96.8399,96.8768,22985.0
2016-09-23 15:35:00,104.84,104.84,104.72,104.73,25989.0,96.8768,96.8768,96.766,96.7752,25989.0
2016-09-23 15:40:00,104.73,104.73,104.68,104.7,13293.0,96.7752,96.7752,96.729,96.7475,13293.0
2016-09-23 15:45:00,104.68,104.71,104.65,104.68,8882.0,96.729,96.7567,96.7013,96.729,8882.0
2016-09-23 15:50:00,104.67,104.76,104.65,104.75,12830.0,96.7197,96.8029,96.7013,96.7937,12830.0
2016-09-23 15:55:00,104.74,104.74,104.61,104.61,23374.0,96.7844,96.7844,96.6643,96.6643,23374.0
2016-09-26 09:30:00,103.9,103.92,103.68,103.76,127461.0,96.3046,96.3231,96.1007,96.1748,127461.0
2016-09-26 09:35:00,103.74,103.74,103.54,103.54,16170.0,96.1563,96.1563,95.9709,95.9709,16170.0
2016-09-26 09:40:00,103.55,103.62,103.55,103.58,3178.0,95.9802,96.045,95.9802,96.008,3178.0
2016-09-26 09:45:00,103.58,103.67,103.55,103.64,9126.0,96.008,96.0914,95.9802,96.0636,9126.0
2016-09-26 09:50:00,103.67,103.7,103.64,103.65,2145.0,96.0914,96.1192,96.0636,96.0728,2145.0
2016-09-26 09:55:00,103.66,103.67,103.63,103.65,11115.0,96.0821,96.0914,96.0543,96.0728,11115.0
2016-09-26 10:00:00,103.68,103.68,103.58,103.65,20665.0,96.1007,96.1007,96.008,96.0728,20665.0
2016-09-26 10:05:00,103.65,103.76,103.65,103.72,32608.0,96.0728,96.1748,96.0728,96.1377,32608.0
2016-09-26 10:10:00,103.73,103.87,103.71,103.86,9519.0,96.147,96.2768,96.1285,96.2675,9519.0
2016-09-26 10:15:00,103.88,103.89,103.81,103.83,2685.0,96.286,96.2953,96.2212,96.2397,2685.0
2016-09-26 10:20:00,103.83,103.83,103.77,103.77,3943.0,96.2397,96.2397,96.1841,96.1841,3943.0
2016-09-26 10:25:00,103.75,103.78,103.74,103.76,5447.0,96.1655,96.1933,96.1563,96.1748,5447.0
2016-09-26 10:30:00,103.76,103.81,103.74,103.8,5820.0,96.1748,96.2212,96.1563,96.2119,5820.0
2016-09-26 10:35:00,103.81,103.91,103.81,103.83,16694.0,96.2212,96.3138,96.2212,96.2397,16694.0
2016-09-26 10:40:00,103.81,103.82,103.77,103.79,7474.0,96.2212,96.2304,96.1841,96.2026,7474.0
2016-09-26 10:45:00,103.79,103.79,103.73,103.75,8661.0,96.2026,96.2026,96.147,96.1655,8661.0
2016-09-26 10:50:00,103.77,103.79,103.71,103.73,7157.0,96.1841,96.2026,96.1285,96.147,7157.0
2016-09-26 10:55:00,103.74,103.77,103.68,103.7,14412.0,96.1563,96.1841,96.1007,96.1192,14412.0
2016-09-26 11:00:00,103.69,103.7,103.6,103.62,5576.0,96.1099,96.1192,96.0265,96.045,5576.0
2016-09-26 11:05:00,103.63,103.67,103.62,103.66,9004.0,96.0543,96.0914,96.045,96.0821,9004.0
2016-09-26 11:10:00,103.64,103.66,103.55,103.55,19460.0,96.0636,96.0821,95.9802,95.9802,19460.0
2016-09-26 11:15:00,103.55,103.6,103.54,103.59,8991.0,95.9802,96.0265,95.9709,96.0172,8991.0
2016-09-26 11:20:00,103.6,103.67,103.54,103.54,11558.0,96.0265,96.0914,95.9709,95.9709,11558.0
2016-09-26 11:25:00,103.54,103.58,103.52,103.54,8388.0,95.9709,96.008,95.9524,95.9709,8388.0
2016-09-26 11:30:00,103.56,103.56,103.45,103.51,21833.0,95.9894,95.9894,95.8875,95.9431,21833.0
2016-09-26 11:35:00,103.53,103.58,103.53,103.58,10289.0,95.9616,96.008,95.9616,96.008,10289.0
2016-09-26 11:40:00,103.59,103.61,103.56,103.56,4454.0,96.0172,96.0358,95.9894,95.9894,4454.0
2016-09-26 11:45:00,103.57,103.62,103.56,103.57,10469.0,95.9987,96.045,95.9894,95.9987,10469.0
2016-09-26 11:50:00,103.56,103.57,103.5,103.52,4763.0,95.9894,95.9987,95.9338,95.9524,4763.0
2016-09-26 11:55:00,103.57,103.57,103.53,103.56,4339.0,95.9987,95.9987,95.9616,95.9894,4339.0
2016-09-26 12:00:00,103.55,103.59,103.53,103.54,8170.0,95.9802,96.0172,95.9616,95.9709,8170.0
2016-09-26 12:05:00,103.55,103.59,103.54,103.57,4525.0,95.9802,96.0172,95.9709,95.9987,4525.0
2016-09-26 12:10:00,103.58,103.63,103.55,103.62,2345.0,96.008,96.0543,95.9802,96.045,2345.0
2016-09-26 12:15:00,103.62,103.66,103.61,103.61,8247.0,96.045,96.0821,96.0358,96.0358,8247.0
2016-09-26 12:20:00,103.61,103.63,103.59,103.63,2292.0,96.0358,96.0543,96.0172,96.0543,2292.0
2016-09-26 12:25:00,103.65,103.65,103.6,103.62,2000.0,96.0728,96.0728,96.0265,96.045,2000.0
2016-09-26 12:30:00,103.63,103.67,103.61,103.67,10321.0,96.0543,96.0914,96.0358,96.0914,10321.0
2016-09-26 12:35:00,103.64,103.65,103.61,103.61,900.0,96.0636,96.0728,96.0358,96.0358,900.0
2016-09-26 12:40:00,103.6,103.64,103.55,103.63,8806.0,96.0265,96.0636,95.9802,96.0543,8806.0
2016-09-26 12:45:00,103.64,103.7,103.64,103.68,5955.0,96.0636,96.1192,96.0636,96.1007,5955.0
2016-09-26 12:50:00,103.67,103.72,103.66,103.69,5126.0,96.0914,96.1377,96.0821,96.1099,5126.0
2016-09-26 12:55:00,103.7,103.74,103.67,103.68,8704.0,96.1192,96.1563,96.0914,96.1007,8704.0
2016-09-26 13:00:00,103.67,103.69,103.65,103.66,9382.0,96.0914,96.1099,96.0728,96.0821,9382.0
2016-09-26 13:05:00,103.69,103.69,103.59,103.6,5946.0,96.1099,96.1099,96.0172,96.0265,5946.0
2016-09-26 13:10:00,103.58,103.61,103.57,103.6,2445.0,96.008,96.0358,95.9987,96.0265,2445.0
2016-09-26 13:15:00,103.59,103.61,103.59,103.59,3637.0,96.0172,96.0358,96.0172,96.0172,3637.0
2016-09-26 13:20:00,103.58,103.62,103.55,103.55,18020.0,96.008,96.045,95.9802,95.9802,18020.0
2016-09-26 13:25:00,103.55,103.57,103.51,103.53,14396.0,95.9802,95.9987,95.9431,95.9616,14396.0
2016-09-26 13:30:00,103.52,103.54,103.49,103.54,13857.0,95.9524,95.9709,95.9245,95.9709,13857.0
2016-09-26 13:35:00,103.54,103.54,103.45,103.45,11114.0,95.9709,95.9709,95.8875,95.8875,11114.0
2016-09-26 13:40:00,103.49,103.5,103.42,103.43,6944.0,95.9245,95.9338,95.8597,95.8689,6944.0
2016-09-26 13:45:00,103.42,103.5,103.42,103.49,9728.0,95.8597,95.9338,95.8597,95.9245,9728.0
2016-09-26 13:50:00,103.48,103.53,103.48,103.51,11260.0,95.9153,95.9616,95.9153,95.9431,11260.0
2016-09-26 13:55:00,103.51,103.52,103.48,103.5,5122.0,95.9431,95.9524,95.9153,95.9338,5122.0
2016-09-26 14:00:00,103.49,103.57,103.49,103.55,12706.0,95.9245,95.9987,95.9245,95.9802,12706.0
2016-09-26 14:05:00,103.55,103.57,103.52,103.55,4035.0,95.9802,95.9987,95.9524,95.9802,4035.0
2016-09-26 14:10:00,103.55,103.56,103.51,103.54,14612.0,95.9802,95.9894,95.9431,95.9709,14612.0
2016-09-26 14:15:00,103.53,103.61,103.51,103.61,16091.0,95.9616,96.0358,95.9431,96.0358,16091.0
2016-09-26 14:20:00,103.6,103.61,103.54,103.6,16403.0,96.0265,96.0358,95.9709,96.0265,16403.0
2016-09-26 14:25:00,103.61,103.62,103.57,103.61,8298.0,96.0358,96.045,95.9987,96.0358,8298.0
2016-09-26 14:30:00,103.61,103.63,103.59,103.59,4587.0,96.0358,96.0543,96.0172,96.0172,4587.0
2016-09-26 14:35:00,103.58,103.59,103.5,103.52,13047.0,96.008,96.0172,95.9338,95.9524,13047.0
2016-09-26 14:40:00,103.51,103.54,103.49,103.53,24396.0,95.9431,95.9709,95.9245,95.9616,24396.0
2016-09-26 14:45:00,103.53,103.57,103.5,103.57,25857.0,95.9616,95.9987,95.9338,95.9987,25857.0
2016-09-26 14:50:00,103.57,103.58,103.55,103.56,8385.0,95.9987,96.008,95.9802,95.9894,8385.0
2016-09-26 14:55:00,103.56,103.57,103.54,103.54,2476.0,95.9894,95.9987,95.9709,95.9709,2476.0
2016-09-26 15:00:00,103.52,103.56,103.5,103.51,48562.0,95.9524,95.9894,95.9338,95.9431,48562.0
2016-09-26 15:05:00,103.5,103.63,103.5,103.59,31185.0,95.9338,96.0543,95.9338,96.0172,31185.0
2016-09-26 15:10:00,103.58,103.59,103.55,103.58,10005.0,96.008,96.0172,95.9802,96.008,10005.0
2016-09-26 15:15:00,103.58,103.6,103.53,103.54,6961.0,96.008,96.0265,95.9616,95.9709,6961.0
2016-09-26 15:20:00,103.53,103.57,103.52,103.55,8097.0,95.9616,95.9987,95.9524,95.9802,8097.0
2016-09-26 15:25:00,103.57,103.61,103.56,103.6,16219.0,95.9987,96.0358,95.9894,96.0265,16219.0
2016-09-26 15:30:00,103.6,103.66,103.6,103.61,3328.0,96.0265,96.0821,96.0265,96.0358,3328.0
2016-09-26 15:35:00,103.63,103.63,103.52,103.56,5470.0,96.0543,96.0543,95.9524,95.9894,5470.0
2016-09-26 15:40:00,103.57,103.59,103.5,103.5,12578.0,95.9987,96.0172,95.9338,95.9338,12578.0
2016-09-26 15:45:00,103.5,103.57,103.49,103.56,24250.0,95.9338,95.9987,95.9245,95.9894,24250.0
2016-09-26 15:50:00,103.54,103.56,103.5,103.53,10755.0,95.9709,95.9894,95.9338,95.9616,10755.0
2016-09-26 15:55:00,103.51,103.54,103.44,103.52,44016.0,95.9431,95.9709,95.8782,95.9524,44016.0
2016-09-27 09:30:00,103.59,103.64,103.35,103.4,75132.0,96.0172,96.0636,95.7948,95.8411,75132.0
2016-09-27 09:35:00,103.46,103.65,103.45,103.63,12628.0,95.8967,96.0728,95.8875,96.0543,12628.0
2016-09-27 09:40:00,103.65,103.73,103.6,103.64,8905.0,96.0728,96.147,96.0265,96.0636,8905.0
2016-09-27 09:45:00,103.62,103.72,103.59,103.72,18944.0,96.045,96.1377,96.0172,96.1377,18944.0
2016-09-27 09:50:00,103.72,103.78,103.65,103.74,10003.0,96.1377,96.1933,96.0728,96.1563,10003.0
2016-09-27 09:55:00,103.74,103.87,103.74,103.87,23743.0,96.1563,96.2768,96.1563,96.2768,23743.0
2016-09-27 10:00:00,103.87,104.06,103.85,104.02,16841.0,96.2768,96.4529,96.2582,96.4158,16841.0
2016-09-27 10:05:00,104.01,104.04,103.98,103.99,35904.0,96.4065,96.4343,96.3787,96.388,35904.0
2016-09-27 10:10:00,104.0,104.0,103.91,103.91,27264.0,96.3973,96.3973,96.3138,96.3138,27264.0
2016-09-27 10:15:00,103.94,104.0,103.93,103.96,9155.0,96.3416,96.3973,96.3324,96.3602,9155.0
2016-09-27 10:20:00,103.94,103.98,103.9,103.98,16047.0,96.3416,96.3787,96.3046,96.3787,16047.0
2016-09-27 10:25:00,103.98,104.01,103.93,103.93,8680.0,96.3787,96.4065,96.3324,96.3324,8680.0
2016-09-27 10:30:00,103.95,103.96,103.85,103.86,9920.0,96.3509,96.3602,96.2582,96.2675,9920.0
2016-09-27 10:35:00,103.84,103.84,103.8,103.83,9842.0,96.249,96.249,96.2119,96.2397,9842.0
2016-09-27 10:40:00,103.82,103.83,103.79,103.83,8020.0,96.2304,96.2397,96.2026,96.2397,8020.0
2016-09-27 10:45:00,103.83,103.87,103.82,103.83,13043.0,96.2397,96.2768,96.2304,96.2397,13043.0
2016-09-27 10:50:00,103.83,103.86,103.81,103.81,6050.0,96.2397,96.2675,96.2212,96.2212,6050.0
2016-09-27 10:55:00,103.82,103.84,103.67,103.7,18308.0,96.2304,96.249,96.0914,96.1192,18308.0
2016-09-27 11:00:00,103.72,103.77,103.71,103.73,5239.0,96.1377,96.1841,96.1285,96.147,5239.0
2016-09-27 11:05:00,103.73,103.77,103.69,103.77,13262.0,96.147,96.1841,96.1099,96.1841,13262.0
2016-09-27 11:10:00,103.76,103.81,103.76,103.78,12407.0,96.1748,96.2212,96.1748,96.1933,12407.0
2016-09-27 11:15:00,103.79,103.81,103.77,103.79,5353.0,96.2026,96.2212,96.1841,96.2026,5353.0
2016-09-27 11:20:00,103.8,103.88,103.8,103.87,7789.0,96.2119,96.286,96.2119,96.2768,7789.0
2016-09-27 11:25:00,103.9,103.99,103.86,103.98,15508.0,96.3046,96.388,96.2675,96.3787,15508.0
2016-09-27 11:30:00,103.98,104.03,103.98,104.02,22916.0,96.3787,96.4251,96.3787,96.4158,22916.0
2016-09-27 11:35:00,104.01,104.04,103.99,104.03,11651.0,96.4065,96.4343,96.388,96.4251,11651.0
2016-09-27 11:40:00,104.04,104.04,103.97,103.98,14291.0,96.4343,96.4343,96.3695,96.3787,14291.0
2016-09-27 11:45:00,103.98,103.98,103.92,103.94,20034.0,96.3787,96.3787,96.3231,96.3416,20034.0
2016-09-27 11:50:00,103.95,103.97,103.92,103.93,5496.0,96.3509,96.3695,96.3231,96.3324,5496.0
2016-09-27 11:55:00,103.93,103.99,103.93,103.98,4381.0,96.3324,96.388,96.3324,96.3787,4381.0
2016-09-27 12:00:00,103.97,104.0,103.96,103.96,13832.0,96.3695,96.3973,96.3602,96.3602,13832.0
2016-09-27 12:05:00,103.96,103.98,103.95,103.96,4955.0,96.3602,96.3787,96.3509,96.3602,4955.0
2016-09-27 12:10:00,103.95,103.98,103.91,103.91,9983.0,96.3509,96.3787,96.3138,96.3138,9983.0
2016-09-27 12:15:00,103.9,103.98,103.9,103.98,15191.0,96.3046,96.3787,96.3046,96.3787,15191.0
2016-09-27 12:20:00,103.98,104.2,103.98,104.19,11680.0,96.3787,96.5826,96.3787,96.5734,11680.0
2016-09-27 12:25:00,104.2,104.24,104.17,104.17,12644.0,96.5826,96.6197,96.5548,96.5548,12644.0
2016-09-27 12:30:00,104.18,104.18,104.16,104.17,5076.0,96.5641,96.5641,96.5456,96.5548,5076.0
2016-09-27 12:35:00,104.18,104.18,104.12,104.15,14810.0,96.5641,96.5641,96.5085,96.5363,14810.0
2016-09-27 12:40:00,104.16,104.19,104.14,104.17,11896.0,96.5456,96.5734,96.527,96.5548,11896.0
2016-09-27 12:45:00,104.17,104.18,104.11,104.12,14183.0,96.5548,96.5641,96.4992,96.5085,14183.0
2016-09-27 12:50:00,104.12,104.18,104.11,104.17,13035.0,96.5085,96.5641,96.4992,96.5548,13035.0
2016-09-27 12:55:00,104.2,104.21,104.17,104.18,5383.0,96.5826,96.5919,96.5548,96.5641,5383.0
2016-09-27 13:00:00,104.18,104.23,104.17,104.21,4361.0,96.5641,96.6104,96.5548,96.5919,4361.0
2016-09-27 13:05:00,104.2,104.22,104.14,104.16,6139.0,96.5826,96.6012,96.527,96.5456,6139.0
2016-09-27 13:10:00,104.16,104.16,104.13,104.14,4466.0,96.5456,96.5456,96.5178,96.527,4466.0
2016-09-27 13:15:00,104.11,104.17,104.11,104.17,4050.0,96.4992,96.5548,96.4992,96.5548,4050.0
2016-09-27 13:20:00,104.17,104.19,104.16,104.18,2885.0,96.5548,96.5734,96.5456,96.5641,2885.0
2016-09-27 13:25:00,104.2,104.22,104.19,104.21,8477.0,96.5826,96.6012,96.5734,96.5919,8477.0
2016-09-27 13:30:00,104.23,104.28,104.22,104.23,8226.0,96.6104,96.6568,96.6012,96.6104,8226.0
2016-09-27 13:35:00,104.23,104.24,104.21,104.23,3393.0,96.6104,96.6197,96.5919,96.6104,3393.0
2016-09-27 13:40:00,104.23,104.26,104.2,104.26,8525.0,96.6104,96.6383,96.5826,96.6383,8525.0
2016-09-27 13:45:00,104.26,104.27,104.22,104.22,4810.0,96.6383,96.6475,96.6012,96.6012,4810.0
2016-09-27 13:50:00,104.22,104.27,104.22,104.25,6641.0,96.6012,96.6475,96.6012,96.629,6641.0
2016-09-27 13:55:00,104.26,104.26,104.21,104.22,8850.0,96.6383,96.6383,96.5919,96.6012,8850.0
2016-09-27 14:00:00,104.23,104.27,104.22,104.26,3440.0,96.6104,96.6475,96.6012,96.6383,3440.0
2016-09-27 14:05:00,104.25,104.25,104.19,104.19,13685.0,96.629,96.629,96.5734,96.5734,13685.0
2016-09-27 14:10:00,104.19,104.26,104.19,104.25,14162.0,96.5734,96.6383,96.5734,96.629,14162.0
2016-09-27 14:15:00,104.25,104.26,104.23,104.25,12965.0,96.629,96.6383,96.6104,96.629,12965.0
2016-09-27 14:20:00,104.26,104.28,104.25,104.25,5160.0,96.6383,96.6568,96.629,96.629,5160.0
2016-09-27 14:25:00,104.25,104.29,104.25,104.28,3986.0,96.629,96.6661,96.629,96.6568,3986.0
2016-09-27 14:30:00,104.27,104.28,104.24,104.27,29014.0,96.6475,96.6568,96.6197,96.6475,29014.0
2016-09-27 14:35:00,104.29,104.3,104.26,104.27,2192.0,96.6661,96.6753,96.6383,96.6475,2192.0
2016-09-27 14:40:00,104.27,104.29,104.22,104.24,55028.0,96.6475,96.6661,96.6012,96.6197,55028.0
2016-09-27 14:45:00,104.24,104.26,104.2,104.22,5425.0,96.6197,96.6383,96.5826,96.6012,5425.0
2016-09-27 14:50:00,104.2,104.24,104.17,104.22,9384.0,96.5826,96.6197,96.5548,96.6012,9384.0
2016-09-27 14:55:00,104.22,104.22,104.19,104.21,9386.0,96.6012,96.6012,96.5734,96.5919,9386.0
2016-09-27 15:00:00,104.22,104.26,104.21,104.26,9258.0,96.6012,96.6383,96.5919,96.6383,9258.0
2016-09-27 15:05:00,104.25,104.28,104.24,104.26,14140.0,96.629,96.6568,96.6197,96.6383,14140.0
2016-09-27 15:10:00,104.26,104.26,104.19,104.19,5799.0,96.6383,96.6383,96.5734,96.5734,5799.0
2016-09-27 15:15:00,104.2,104.23,104.19,104.21,15322.0,96.5826,96.6104,96.5734,96.5919,15322.0
2016-09-27 15:20:00,104.22,104.22,104.14,104.16,12264.0,96.6012,96.6012,96.527,96.5456,12264.0
2016-09-27 15:25:00,104.15,104.18,104.14,104.18,6141.0,96.5363,96.5641,96.527,96.5641,6141.0
2016-09-27 15:30:00,104.18,104.18,104.11,104.16,7290.0,96.5641,96.5641,96.4992,96.5456,7290.0
2016-09-27 15:35:00,104.17,104.22,104.15,104.22,22865.0,96.5548,96.6012,96.5363,96.6012,22865.0
2016-09-27 15:40:00,104.22,104.3,104.22,104.3,25057.0,96.6012,96.6753,96.6012,96.6753,25057.0
2016-09-27 15:45:00,104.3,104.3,104.23,104.24,19645.0,96.6753,96.6753,96.6104,96.6197,19645.0
2016-09-27 15:50:00,104.23,104.28,104.23,104.27,27389.0,96.6104,96.6568,96.6104,96.6475,27389.0
2016-09-27 15:55:00,104.28,104.31,104.26,104.3,22993.0,96.6568,96.6846,96.6383,96.6753,22993.0
2016-09-28 09:30:00,104.36,104.45,104.33,104.4,27209.0,96.7309,96.8144,96.7031,96.768,27209.0
2016-09-28 09:35:00,104.4,104.4,104.34,104.34,10436.0,96.768,96.768,96.7124,96.7124,10436.0
2016-09-28 09:40:00,104.35,104.35,104.28,104.33,8346.0,96.7217,96.7217,96.6568,96.7031,8346.0
2016-09-28 09:45:00,104.38,104.41,104.31,104.31,9035.0,96.7495,96.7773,96.6846,96.6846,9035.0
2016-09-28 09:50:00,104.35,104.35,104.28,104.32,6982.0,96.7217,96.7217,96.6568,96.6939,6982.0
2016-09-28 09:55:00,104.33,104.33,104.26,104.31,13517.0,96.7031,96.7031,96.6383,96.6846,13517.0
2016-09-28 10:00:00,104.33,104.39,104.31,104.35,14077.0,96.7031,96.7588,96.6846,96.7217,14077.0
2016-09-28 10:05:00,104.35,104.39,104.25,104.29,10363.0,96.7217,96.7588,96.629,96.6661,10363.0
2016-09-28 10:10:00,104.28,104.31,104.18,104.2,10186.0,96.6568,96.6846,96.5641,96.5826,10186.0
2016-09-28 10:15:00,104.22,104.25,104.2,104.24,5457.0,96.6012,96.629,96.5826,96.6197,5457.0
2016-09-28 10:20:00,104.24,104.26,104.19,104.23,4314.0,96.6197,96.6383,96.5734,96.6104,4314.0
2016-09-28 10:25:00,104.22,104.26,104.2,104.25,4761.0,96.6012,96.6383,96.5826,96.629,4761.0
2016-09-28 10:30:00,104.28,104.29,104.17,104.21,15401.0,96.6568,96.6661,96.5548,96.5919,15401.0
2016-09-28 10:35:00,104.22,104.23,104.12,104.13,28419.0,96.6012,96.6104,96.5085,96.5178,28419.0
2016-09-28 10:40:00,104.13,104.18,104.13,104.16,6971.0,96.5178,96.5641,96.5178,96.5456,6971.0
2016-09-28 10:45:00,104.16,104.16,104.06,104.07,14722.0,96.5456,96.5456,96.4529,96.4621,14722.0
2016-09-28 10:50:00,104.06,104.09,103.99,104.07,17250.0,96.4529,96.4807,96.388,96.4621,17250.0
2016-09-28 10:55:00,104.09,104.13,104.03,104.05,28181.0,96.4807,96.5178,96.4251,96.4436,28181.0
2016-09-28 11:00:00,104.04,104.04,103.91,103.91,26974.0,96.4343,96.4343,96.3138,96.3138,26974.0
2016-09-28 11:05:00,103.9,103.95,103.89,103.94,9340.0,96.3046,96.3509,96.2953,96.3416,9340.0
2016-09-28 11:10:00,103.95,104.01,103.92,103.97,3926.0,96.3509,96.4065,96.3231,96.3695,3926.0
2016-09-28 11:15:00,103.96,104.03,103.94,104.03,6619.0,96.3602,96.4251,96.3416,96.4251,6619.0
2016-09-28 11:20:00,104.02,104.04,103.98,104.0,13511.0,96.4158,96.4343,96.3787,96.3973,13511.0
2016-09-28 11:25:00,104.01,104.01,103.95,104.0,12937.0,96.4065,96.4065,96.3509,96.3973,12937.0
2016-09-28 11:30:00,103.99,104.0,103.89,103.9,13630.0,96.388,96.3973,96.2953,96.3046,13630.0
2016-09-28 11:35:00,103.92,103.98,103.92,103.97,6720.0,96.3231,96.3787,96.3231,96.3695,6720.0
2016-09-28 11:40:00,103.97,104.02,103.97,104.0,4200.0,96.3695,96.4158,96.3695,96.3973,4200.0
2016-09-28 11:45:00,104.02,104.06,104.01,104.04,5664.0,96.4158,96.4529,96.4065,96.4343,5664.0
2016-09-28 11:50:00,104.04,104.09,104.02,104.08,6628.0,96.4343,96.4807,96.4158,96.4714,6628.0
2016-09-28 11:55:00,104.09,104.11,104.06,104.07,14791.0,96.4807,96.4992,96.4529,96.4621,14791.0
2016-09-28 12:00:00,104.09,104.09,103.99,104.01,17005.0,96.4807,96.4807,96.388,96.4065,17005.0
2016-09-28 12:05:00,104.01,104.04,104.0,104.02,22157.0,96.4065,96.4343,96.3973,96.4158,22157.0
2016-09-28 12:10:00,104.01,104.13,104.0,104.12,11874.0,96.4065,96.5178,96.3973,96.5085,11874.0
2016-09-28 12:15:00,104.12,104.12,104.0,104.01,12769.0,96.5085,96.5085,96.3973,96.4065,12769.0
2016-09-28 12:20:00,104.01,104.02,103.99,103.99,3901.0,96.4065,96.4158,96.388,96.388,3901.0
2016-09-28 12:25:00,104.01,104.04,104.0,104.01,5792.0,96.4065,96.4343,96.3973,96.4065,5792.0
2016-09-28 12:30:00,104.01,104.03,103.94,103.95,3181.0,96.4065,96.4251,96.3416,96.3509,3181.0
2016-09-28 12:35:00,103.96,104.01,103.95,104.01,2012.0,96.3602,96.4065,96.3509,96.4065,2012.0
2016-09-28 12:40:00,104.0,104.08,103.98,104.06,7420.0,96.3973,96.4714,96.3787,96.4529,7420.0
2016-09-28 12:45:00,104.06,104.11,104.06,104.07,14179.0,96.4529,96.4992,96.4529,96.4621,14179.0
2016-09-28 12:50:00,104.08,104.1,104.06,104.1,6503.0,96.4714,96.49,96.4529,96.49,6503.0
2016-09-28 12:55:00,104.1,104.11,104.05,104.06,4055.0,96.49,96.4992,96.4436,96.4529,4055.0
2016-09-28 13:00:00,104.05,104.05,103.99,104.03,22240.0,96.4436,96.4436,96.388,96.4251,22240.0
2016-09-28 13:05:00,104.03,104.04,103.98,104.0,8281.0,96.4251,96.4343,96.3787,96.3973,8281.0
2016-09-28 13:10:00,103.99,104.03,103.95,103.96,14195.0,96.388,96.4251,96.3509,96.3602,14195.0
2016-09-28 13:15:00,103.96,104.01,103.94,103.98,8140.0,96.3602,96.4065,96.3416,96.3787,8140.0
2016-09-28 13:20:00,104.0,104.07,104.0,104.03,4792.0,96.3973,96.4621,96.3973,96.4251,4792.0
2016-09-28 13:25:00,104.03,104.09,104.03,104.07,11265.0,96.4251,96.4807,96.4251,96.4621,11265.0
2016-09-28 13:30:00,104.09,104.17,104.09,104.14,9608.0,96.4807,96.5548,96.4807,96.527,9608.0
2016-09-28 13:35:00,104.16,104.17,104.14,104.16,4697.0,96.5456,96.5548,96.527,96.5456,4697.0
2016-09-28 13:40:00,104.18,104.18,104.15,104.18,6547.0,96.5641,96.5641,96.5363,96.5641,6547.0
2016-09-28 13:45:00,104.18,104.22,104.15,104.15,13991.0,96.5641,96.6012,96.5363,96.5363,13991.0
2016-09-28 13:50:00,104.16,104.18,104.16,104.16,11970.0,96.5456,96.5641,96.5456,96.5456,11970.0
2016-09-28 13:55:00,104.17,104.17,104.15,104.17,9054.0,96.5548,96.5548,96.5363,96.5548,9054.0
2016-09-28 14:00:00,104.16,104.18,104.12,104.13,16863.0,96.5456,96.5641,96.5085,96.5178,16863.0
2016-09-28 14:05:00,104.13,104.14,104.1,104.12,21753.0,96.5178,96.527,96.49,96.5085,21753.0
2016-09-28 14:10:00,104.14,104.32,104.14,104.28,27673.0,96.527,96.6939,96.527,96.6568,27673.0
2016-09-28 14:15:00,104.3,104.34,104.28,104.33,6637.0,96.6753,96.7124,96.6568,96.7031,6637.0
2016-09-28 14:20:00,104.32,104.35,104.28,104.31,10198.0,96.6939,96.7217,96.6568,96.6846,10198.0
2016-09-28 14:25:00,104.31,104.46,104.28,104.37,58754.0,96.6846,96.8236,96.6568,96.7402,58754.0
2016-09-28 14:30:00,104.38,104.4,104.33,104.34,11201.0,96.7495,96.768,96.7031,96.7124,11201.0
2016-09-28 14:35:00,104.35,104.38,104.27,104.33,23300.0,96.7217,96.7495,96.6475,96.7031,23300.0
2016-09-28 14:40:00,104.35,104.4,104.33,104.37,17596.0,96.7217,96.768,96.7031,96.7402,17596.0
2016-09-28 14:45:00,104.37,104.41,104.34,104.4,11084.0,96.7402,96.7773,96.7124,96.768,11084.0
2016-09-28 14:50:00,104.4,104.43,104.39,104.42,9084.0,96.768,96.7958,96.7588,96.7866,9084.0
2016-09-28 14:55:00,104.42,104.42,104.36,104.41,13824.0,96.7866,96.7866,96.7309,96.7773,13824.0
2016-09-28 15:00:00,104.4,104.4,104.37,104.4,6021.0,96.768,96.768,96.7402,96.768,6021.0
2016-09-28 15:05:00,104.4,104.41,104.32,104.35,14013.0,96.768,96.7773,96.6939,96.7217,14013.0
2016-09-28 15:10:00,104.34,104.35,104.32,104.34,12015.0,96.7124,96.7217,96.6939,96.7124,12015.0
2016-09-28 15:15:00,104.34,104.38,104.33,104.33,13976.0,96.7124,96.7495,96.7031,96.7031,13976.0
2016-09-28 15:20:00,104.34,104.38,104.33,104.36,14454.0,96.7124,96.7495,96.7031,96.7309,14454.0
2016-09-28 15:25:00,104.38,104.38,104.29,104.3,10002.0,96.7495,96.7495,96.6661,96.6753,10002.0
2016-09-28 15:30:00,104.3,104.31,104.26,104.29,12392.0,96.6753,96.6846,96.6383,96.6661,12392.0
2016-09-28 15:35:00,104.29,104.33,104.28,104.33,15150.0,96.6661,96.7031,96.6568,96.7031,15150.0
2016-09-28 15:40:00,104.33,104.42,104.32,104.4,18517.0,96.7031,96.7866,96.6939,96.768,18517.0
2016-09-28 15:45:00,104.4,104.46,104.4,104.45,10010.0,96.768,96.8236,96.768,96.8144,10010.0
2016-09-28 15:50:00,104.46,104.49,104.43,104.49,17624.0,96.8236,96.8514,96.7958,96.8514,17624.0
2016-09-28 15:55:00,104.5,104.53,104.45,104.45,111400.0,96.8607,96.8885,96.8144,96.8144,111400.0
2016-09-29 09:30:00,104.36,104.45,104.33,104.39,20806.0,96.7309,96.8144,96.7031,96.7588,20806.0
2016-09-29 09:35:00,104.39,104.48,104.37,104.4,18362.0,96.7588,96.8422,96.7402,96.768,18362.0
2016-09-29 09:40:00,104.35,104.43,104.33,104.42,16116.0,96.7217,96.7958,96.7031,96.7866,16116.0
2016-09-29 09:45:00,104.41,104.44,104.39,104.39,8730.0,96.7773,96.8051,96.7588,96.7588,8730.0
2016-09-29 09:50:00,104.4,104.45,104.39,104.43,6074.0,96.768,96.8144,96.7588,96.7958,6074.0
2016-09-29 09:55:00,104.42,104.48,104.41,104.48,5811.0,96.7866,96.8422,96.7773,96.8422,5811.0
2016-09-29 10:00:00,104.47,104.6,104.47,104.52,16874.0,96.8329,96.9534,96.8329,96.8792,16874.0
2016-09-29 10:05:00,104.52,104.53,104.3,104.31,26192.0,96.8792,96.8885,96.6753,96.6846,26192.0
2016-09-29 10:10:00,104.3,104.38,104.29,104.29,3757.0,96.6753,96.7495,96.6661,96.6661,3757.0
2016-09-29 10:15:00,104.28,104.47,104.26,104.47,19121.0,96.6568,96.8329,96.6383,96.8329,19121.0
2016-09-29 10:20:00,104.44,104.48,104.43,104.48,19169.0,96.8051,96.8422,96.7958,96.8422,19169.0
2016-09-29 10:25:00,104.48,104.48,104.44,104.45,9011.0,96.8422,96.8422,96.8051,96.8144,9011.0
2016-09-29 10:30:00,104.46,104.46,104.41,104.42,11901.0,96.8236,96.8236,96.7773,96.7866,11901.0
2016-09-29 10:35:00,104.4,104.43,104.39,104.4,8140.0,96.768,96.7958,96.7588,96.768,8140.0
2016-09-29 10:40:00,104.41,104.46,104.3,104.31,12661.0,96.7773,96.8236,96.6753,96.6846,12661.0
2016-09-29 10:45:00,104.29,104.33,104.26,104.3,13135.0,96.6661,96.7031,96.6383,96.6753,13135.0
2016-09-29 10:50:00,104.31,104.35,104.3,104.33,12672.0,96.6846,96.7217,96.6753,96.7031,12672.0
2016-09-29 10:55:00,104.33,104.36,104.29,104.29,9063.0,96.7031,96.7309,96.6661,96.6661,9063.0
2016-09-29 11:00:00,104.28,104.32,104.22,104.31,15321.0,96.6568,96.6939,96.6012,96.6846,15321.0
2016-09-29 11:05:00,104.31,104.33,104.25,104.27,13240.0,96.6846,96.7031,96.629,96.6475,13240.0
2016-09-29 11:10:00,104.22,104.22,104.15,104.18,13566.0,96.6012,96.6012,96.5363,96.5641,13566.0
2016-09-29 11:15:00,104.15,104.16,104.09,104.15,3553.0,96.5363,96.5456,96.4807,96.5363,3553.0
2016-09-29 11:20:00,104.15,104.18,104.14,104.15,9323.0,96.5363,96.5641,96.527,96.5363,9323.0
2016-09-29 11:25:00,104.13,104.24,104.12,104.23,13697.0,96.5178,96.6197,96.5085,96.6104,13697.0
2016-09-29 11:30:00,104.22,104.26,104.21,104.24,14562.0,96.6012,96.6383,96.5919,96.6197,14562.0
2016-09-29 11:35:00,104.24,104.28,104.23,104.24,9409.0,96.6197,96.6568,96.6104,96.6197,9409.0
2016-09-29 11:40:00,104.25,104.27,104.25,104.26,6300.0,96.629,96.6475,96.629,96.6383,6300.0
2016-09-29 11:45:00,104.24,104.26,104.21,104.22,27297.0,96.6197,96.6383,96.5919,96.6012,27297.0
2016-09-29 11:50:00,104.22,104.29,104.21,104.26,15648.0,96.6012,96.6661,96.5919,96.6383,15648.0
2016-09-29 11:55:00,104.25,104.27,104.24,104.25,2439.0,96.629,96.6475,96.6197,96.629,2439.0
2016-09-29 12:00:00,104.25,104.27,104.23,104.24,3984.0,96.629,96.6475,96.6104,96.6197,3984.0
2016-09-29 12:05:00,104.24,104.38,104.24,104.36,35669.0,96.6197,96.7495,96.6197,96.7309,35669.0
2016-09-29 12:10:00,104.37,104.37,104.34,104.36,10235.0,96.7402,96.7402,96.7124,96.7309,10235.0
2016-09-29 12:15:00,104.36,104.36,104.32,104.32,5547.0,96.7309,96.7309,96.6939,96.6939,5547.0
2016-09-29 12:20:00,104.32,104.34,104.31,104.34,4038.0,96.6939,96.7124,96.6846,96.7124,4038.0
2016-09-29 12:25:00,104.35,104.4,104.3,104.31,14670.0,96.7217,96.768,96.6753,96.6846,14670.0
2016-09-29 12:30:00,104.31,104.35,104.27,104.27,4341.0,96.6846,96.7217,96.6475,96.6475,4341.0
2016-09-29 12:35:00,104.27,104.27,104.2,104.21,7748.0,96.6475,96.6475,96.5826,96.5919,7748.0
2016-09-29 12:40:00,104.13,104.15,104.01,104.02,11706.0,96.5178,96.5363,96.4065,96.4158,11706.0
2016-09-29 12:45:00,104.0,104.01,103.81,103.81,9330.0,96.3973,96.4065,96.2212,96.2212,9330.0
2016-09-29 12:50:00,103.75,103.75,103.57,103.65,39735.0,96.1655,96.1655,95.9987,96.0728,39735.0
2016-09-29 12:55:00,103.65,103.7,103.58,103.67,14910.0,96.0728,96.1192,96.008,96.0914,14910.0
2016-09-29 13:00:00,103.65,103.68,103.43,103.54,41504.0,96.0728,96.1007,95.8689,95.9709,41504.0
2016-09-29 13:05:00,103.54,103.66,103.5,103.64,38277.0,95.9709,96.0821,95.9338,96.0636,38277.0
2016-09-29 13:10:00,103.64,103.83,103.64,103.64,80486.0,96.0636,96.2397,96.0636,96.0636,80486.0
2016-09-29 13:15:00,103.63,103.75,103.63,103.69,18514.0,96.0543,96.1655,96.0543,96.1099,18514.0
2016-09-29 13:20:00,103.64,103.76,103.61,103.75,29512.0,96.0636,96.1748,96.0358,96.1655,29512.0
2016-09-29 13:25:00,103.74,103.75,103.69,103.71,15024.0,96.1563,96.1655,96.1099,96.1285,15024.0
2016-09-29 13:30:00,103.71,103.79,103.67,103.77,14407.0,96.1285,96.2026,96.0914,96.1841,14407.0
2016-09-29 13:35:00,103.76,103.76,103.69,103.69,7363.0,96.1748,96.1748,96.1099,96.1099,7363.0
2016-09-29 13:40:00,103.67,103.67,103.56,103.63,19851.0,96.0914,96.0914,95.9894,96.0543,19851.0
2016-09-29 13:45:00,103.64,103.65,103.48,103.56,14910.0,96.0636,96.0728,95.9153,95.9894,14910.0
2016-09-29 13:50:00,103.55,103.55,103.38,103.42,21374.0,95.9802,95.9802,95.8226,95.8597,21374.0
2016-09-29 13:55:00,103.41,103.43,103.3,103.43,32911.0,95.8504,95.8689,95.7484,95.8689,32911.0
2016-09-29 14:00:00,103.41,103.48,103.35,103.48,9508.0,95.8504,95.9153,95.7948,95.9153,9508.0
2016-09-29 14:05:00,103.49,103.57,103.49,103.55,17357.0,95.9245,95.9987,95.9245,95.9802,17357.0
2016-09-29 14:10:00,103.54,103.57,103.48,103.57,34614.0,95.9709,95.9987,95.9153,95.9987,34614.0
2016-09-29 14:15:00,103.56,103.69,103.56,103.65,20454.0,95.9894,96.1099,95.9894,96.0728,20454.0
2016-09-29 14:20:00,103.66,103.78,103.66,103.78,29768.0,96.0821,96.1933,96.0821,96.1933,29768.0
2016-09-29 14:25:00,103.78,103.91,103.7,103.89,29518.0,96.1933,96.3138,96.1192,96.2953,29518.0
2016-09-29 14:30:00,103.89,103.93,103.85,103.89,17703.0,96.2953,96.3324,96.2582,96.2953,17703.0
2016-09-29 14:35:00,103.89,104.01,103.89,103.96,15842.0,96.2953,96.4065,96.2953,96.3602,15842.0
2016-09-29 14:40:00,103.96,103.98,103.86,103.87,10089.0,96.3602,96.3787,96.2675,96.2768,10089.0
2016-09-29 14:45:00,103.85,103.95,103.83,103.92,23378.0,96.2582,96.3509,96.2397,96.3231,23378.0
2016-09-29 14:50:00,103.92,103.94,103.85,103.86,13538.0,96.3231,96.3416,96.2582,96.2675,13538.0
2016-09-29 14:55:00,103.91,103.91,103.76,103.78,9138.0,96.3138,96.3138,96.1748,96.1933,9138.0
2016-09-29 15:00:00,103.77,103.81,103.68,103.72,14764.0,96.1841,96.2212,96.1007,96.1377,14764.0
2016-09-29 15:05:00,103.73,103.78,103.68,103.77,18217.0,96.147,96.1933,96.1007,96.1841,18217.0
2016-09-29 15:10:00,103.76,103.82,103.7,103.8,19906.0,96.1748,96.2304,96.1192,96.2119,19906.0
2016-09-29 15:15:00,103.78,103.81,103.69,103.71,12511.0,96.1933,96.2212,96.1099,96.1285,12511.0
2016-09-29 15:20:00,103.7,103.75,103.65,103.66,17685.0,96.1192,96.1655,96.0728,96.0821,17685.0
2016-09-29 15:25:00,103.68,103.78,103.55,103.78,68923.0,96.1007,96.1933,95.9802,96.1933,68923.0
2016-09-29 15:30:00,103.77,103.86,103.71,103.83,29945.0,96.1841,96.2675,96.1285,96.2397,29945.0
2016-09-29 15:35:00,103.82,103.85,103.79,103.85,17824.0,96.2304,96.2582,96.2026,96.2582,17824.0
2016-09-29 15:40:00,103.85,103.89,103.69,103.77,15308.0,96.2582,96.2953,96.1099,96.1841,15308.0
2016-09-29 15:45:00,103.77,103.77,103.69,103.71,19334.0,96.1841,96.1841,96.1099,96.1285,19334.0
2016-09-29 15:50:00,103.7,103.72,103.63,103.69,38597.0,96.1192,96.1377,96.0543,96.1099,38597.0
2016-09-29 15:55:00,103.68,103.7,103.52,103.52,20992.0,96.1007,96.1192,95.9524,95.9524,20992.0
2016-09-30 09:30:00,103.95,104.07,103.95,103.98,28452.0,96.3509,96.4621,96.3509,96.3787,28452.0
2016-09-30 09:35:00,103.98,104.0,103.86,103.88,25322.0,96.3787,96.3973,96.2675,96.286,25322.0
2016-09-30 09:40:00,103.89,103.94,103.85,103.9,4020.0,96.2953,96.3416,96.2582,96.3046,4020.0
2016-09-30 09:45:00,103.91,103.96,103.81,103.86,25565.0,96.3138,96.3602,96.2212,96.2675,25565.0
2016-09-30 09:50:00,103.84,103.89,103.72,103.73,14873.0,96.249,96.2953,96.1377,96.147,14873.0
2016-09-30 09:55:00,103.73,103.81,103.73,103.74,11182.0,96.147,96.2212,96.147,96.1563,11182.0
2016-09-30 10:00:00,103.74,103.83,103.74,103.83,26030.0,96.1563,96.2397,96.1563,96.2397,26030.0
2016-09-30 10:05:00,103.85,103.87,103.82,103.86,8876.0,96.2582,96.2768,96.2304,96.2675,8876.0
2016-09-30 10:10:00,103.88,103.9,103.83,103.9,10277.0,96.286,96.3046,96.2397,96.3046,10277.0
2016-09-30 10:15:00,103.9,103.9,103.74,103.75,27294.0,96.3046,96.3046,96.1563,96.1655,27294.0
2016-09-30 10:20:00,103.76,103.78,103.68,103.74,11434.0,96.1748,96.1933,96.1007,96.1563,11434.0
2016-09-30 10:25:00,103.71,103.82,103.71,103.82,14338.0,96.1285,96.2304,96.1285,96.2304,14338.0
2016-09-30 10:30:00,103.83,103.89,103.83,103.89,5984.0,96.2397,96.2953,96.2397,96.2953,5984.0
2016-09-30 10:35:00,103.91,103.93,103.82,103.85,67880.0,96.3138,96.3324,96.2304,96.2582,67880.0
2016-09-30 10:40:00,103.85,103.9,103.85,103.87,12392.0,96.2582,96.3046,96.2582,96.2768,12392.0
2016-09-30 10:45:00,103.88,103.92,103.83,103.84,14942.0,96.286,96.3231,96.2397,96.249,14942.0
2016-09-30 10:50:00,103.86,103.91,103.84,103.9,10974.0,96.2675,96.3138,96.249,96.3046,10974.0
2016-09-30 10:55:00,103.91,103.98,103.88,103.98,14643.0,96.3138,96.3787,96.286,96.3787,14643.0
2016-09-30 11:00:00,103.98,104.1,103.97,104.1,11349.0,96.3787,96.49,96.3695,96.49,11349.0
2016-09-30 11:05:00,104.11,104.13,104.08,104.11,12340.0,96.4992,96.5178,96.4714,96.4992,12340.0
2016-09-30 11:10:00,104.13,104.26,104.13,104.26,20289.0,96.5178,96.6383,96.5178,96.6383,20289.0
2016-09-30 11:15:00,104.27,104.27,104.18,104.22,13676.0,96.6475,96.6475,96.5641,96.6012,13676.0
2016-09-30 11:20:00,104.23,104.25,104.21,104.22,12442.0,96.6104,96.629,96.5919,96.6012,12442.0
2016-09-30 11:25:00,104.22,104.24,104.2,104.22,12111.0,96.6012,96.6197,96.5826,96.6012,12111.0
2016-09-30 11:30:00,104.22,104.27,104.19,104.2,20398.0,96.6012,96.6475,96.5734,96.5826,20398.0
2016-09-30 11:35:00,104.2,104.21,104.14,104.14,9770.0,96.5826,96.5919,96.527,96.527,9770.0
2016-09-30 11:40:00,104.14,104.16,104.11,104.15,7074.0,96.527,96.5456,96.4992,96.5363,7074.0
2016-09-30 11:45:00,104.16,104.19,104.16,104.19,24815.0,96.5456,96.5734,96.5456,96.5734,24815.0
2016-09-30 11:50:00,104.2,104.2,104.16,104.19,84276.0,96.5826,96.5826,96.5456,96.5734,84276.0
2016-09-30 11:55:00,104.19,104.21,104.17,104.18,10005.0,96.5734,96.5919,96.5548,96.5641,10005.0
2016-09-30 12:00:00,104.18,104.21,104.16,104.2,10481.0,96.5641,96.5919,96.5456,96.5826,10481.0
2016-09-30 12:05:00,104.2,104.23,104.2,104.22,9974.0,96.5826,96.6104,96.5826,96.6012,9974.0
2016-09-30 12:10:00,104.23,104.24,104.2,104.24,6297.0,96.6104,96.6197,96.5826,96.6197,6297.0
2016-09-30 12:15:00,104.23,104.28,104.23,104.28,10501.0,96.6104,96.6568,96.6104,96.6568,10501.0
2016-09-30 12:20:00,104.28,104.29,104.27,104.28,9351.0,96.6568,96.6661,96.6475,96.6568,9351.0
2016-09-30 12:25:00,104.29,104.34,104.28,104.32,7448.0,96.6661,96.7124,96.6568,96.6939,7448.0
2016-09-30 12:30:00,104.32,104.33,104.29,104.3,5855.0,96.6939,96.7031,96.6661,96.6753,5855.0
2016-09-30 12:35:00,104.29,104.33,104.28,104.33,10922.0,96.6661,96.7031,96.6568,96.7031,10922.0
2016-09-30 12:40:00,104.37,104.37,104.25,104.3,11420.0,96.7402,96.7402,96.629,96.6753,11420.0
2016-09-30 12:45:00,104.31,104.31,104.28,104.31,5364.0,96.6846,96.6846,96.6568,96.6846,5364.0
2016-09-30 12:50:00,104.29,104.31,104.27,104.29,8294.0,96.6661,96.6846,96.6475,96.6661,8294.0
2016-09-30 12:55:00,104.3,104.32,104.26,104.26,17086.0,96.6753,96.6939,96.6383,96.6383,17086.0
2016-09-30 13:00:00,104.26,104.31,104.25,104.31,8026.0,96.6383,96.6846,96.629,96.6846,8026.0
2016-09-30 13:05:00,104.31,104.33,104.27,104.28,7255.0,96.6846,96.7031,96.6475,96.6568,7255.0
2016-09-30 13:10:00,104.28,104.31,104.27,104.29,33644.0,96.6568,96.6846,96.6475,96.6661,33644.0
2016-09-30 13:15:00,104.29,104.29,104.22,104.25,9817.0,96.6661,96.6661,96.6012,96.629,9817.0
2016-09-30 13:20:00,104.24,104.28,104.24,104.26,3313.0,96.6197,96.6568,96.6197,96.6383,3313.0
2016-09-30 13:25:00,104.24,104.26,104.19,104.21,18824.0,96.6197,96.6383,96.5734,96.5919,18824.0
2016-09-30 13:30:00,104.21,104.23,104.19,104.23,9736.0,96.5919,96.6104,96.5734,96.6104,9736.0
2016-09-30 13:35:00,104.23,104.28,104.23,104.28,8839.0,96.6104,96.6568,96.6104,96.6568,8839.0
2016-09-30 13:40:00,104.28,104.33,104.27,104.33,16114.0,96.6568,96.7031,96.6475,96.7031,16114.0
2016-09-30 13:45:00,104.34,104.36,104.33,104.35,18539.0,96.7124,96.7309,96.7031,96.7217,18539.0
2016-09-30 13:50:00,104.35,104.36,104.33,104.36,2771.0,96.7217,96.7309,96.7031,96.7309,2771.0
2016-09-30 13:55:00,104.35,104.38,104.31,104.37,8136.0,96.7217,96.7495,96.6846,96.7402,8136.0
2016-09-30 14:00:00,104.36,104.39,104.36,104.38,5056.0,96.7309,96.7588,96.7309,96.7495,5056.0
2016-09-30 14:05:00,104.38,104.39,104.35,104.35,924.0,96.7495,96.7588,96.7217,96.7217,924.0
2016-09-30 14:10:00,104.34,104.41,104.34,104.39,7578.0,96.7124,96.7773,96.7124,96.7588,7578.0
2016-09-30 14:15:00,104.38,104.42,104.36,104.37,18984.0,96.7495,96.7866,96.7309,96.7402,18984.0
2016-09-30 14:20:00,104.38,104.4,104.37,104.39,13226.0,96.7495,96.768,96.7402,96.7588,13226.0
2016-09-30 14:25:00,104.39,104.43,104.39,104.41,3862.0,96.7588,96.7958,96.7588,96.7773,3862.0
2016-09-30 14:30:00,104.41,104.44,104.4,104.43,10956.0,96.7773,96.8051,96.768,96.7958,10956.0
2016-09-30 14:35:00,104.42,104.44,104.39,104.43,8421.0,96.7866,96.8051,96.7588,96.7958,8421.0
2016-09-30 14:40:00,104.43,104.44,104.42,104.44,4290.0,96.7958,96.8051,96.7866,96.8051,4290.0
2016-09-30 14:45:00,104.43,104.47,104.43,104.43,3241.0,96.7958,96.8329,96.7958,96.7958,3241.0
2016-09-30 14:50:00,104.44,104.45,104.4,104.42,8714.0,96.8051,96.8144,96.768,96.7866,8714.0
2016-09-30 14:55:00,104.43,104.44,104.41,104.44,9672.0,96.7958,96.8051,96.7773,96.8051,9672.0
2016-09-30 15:00:00,104.43,104.49,104.43,104.47,8046.0,96.7958,96.8514,96.7958,96.8329,8046.0
2016-09-30 15:05:00,104.47,104.48,104.45,104.47,7709.0,96.8329,96.8422,96.8144,96.8329,7709.0
2016-09-30 15:10:00,104.47,104.51,104.46,104.5,10747.0,96.8329,96.87,96.8236,96.8607,10747.0
2016-09-30 15:15:00,104.51,104.54,104.48,104.5,16665.0,96.87,96.8978,96.8422,96.8607,16665.0
2016-09-30 15:20:00,104.49,104.51,104.47,104.49,27804.0,96.8514,96.87,96.8329,96.8514,27804.0
2016-09-30 15:25:00,104.49,104.5,104.46,104.46,7375.0,96.8514,96.8607,96.8236,96.8236,7375.0
2016-09-30 15:30:00,104.46,104.49,104.43,104.43,18614.0,96.8236,96.8514,96.7958,96.7958,18614.0
2016-09-30 15:35:00,104.44,104.47,104.43,104.44,10328.0,96.8051,96.8329,96.7958,96.8051,10328.0
2016-09-30 15:40:00,104.42,104.5,104.42,104.49,10145.0,96.7866,96.8607,96.7866,96.8514,10145.0
2016-09-30 15:45:00,104.5,104.51,104.42,104.45,11966.0,96.8607,96.87,96.7866,96.8144,11966.0
2016-09-30 15:50:00,104.45,104.5,104.43,104.44,16468.0,96.8144,96.8607,96.7958,96.8051,16468.0
2016-09-30 15:55:00,104.43,104.43,104.19,104.2,130300.0,96.7958,96.7958,96.5734,96.5826,130300.0
2016-10-03 09:30:00,103.97,104.1,103.8,103.91,31048.0,96.3695,96.49,96.2119,96.3138,31048.0
2016-10-03 09:35:00,103.91,103.95,103.85,103.9,15091.0,96.3138,96.3509,96.2582,96.3046,15091.0
2016-10-03 09:40:00,103.89,103.9,103.83,103.84,20598.0,96.2953,96.3046,96.2397,96.249,20598.0
2016-10-03 09:45:00,103.8,103.8,103.72,103.74,16732.0,96.2119,96.2119,96.1377,96.1563,16732.0
2016-10-03 09:50:00,103.74,103.81,103.71,103.8,14263.0,96.1563,96.2212,96.1285,96.2119,14263.0
2016-10-03 09:55:00,103.79,103.8,103.75,103.77,36103.0,96.2026,96.2119,96.1655,96.1841,36103.0
2016-10-03 10:00:00,103.79,103.98,103.77,103.89,16769.0,96.2026,96.3787,96.1841,96.2953,16769.0
2016-10-03 10:05:00,103.87,103.91,103.75,103.89,21263.0,96.2768,96.3138,96.1655,96.2953,21263.0
2016-10-03 10:10:00,103.88,103.92,103.84,103.9,28914.0,96.286,96.3231,96.249,96.3046,28914.0
2016-10-03 10:15:00,103.9,103.91,103.81,103.88,12072.0,96.3046,96.3138,96.2212,96.286,12072.0
2016-10-03 10:20:00,103.89,103.89,103.8,103.87,11764.0,96.2953,96.2953,96.2119,96.2768,11764.0
2016-10-03 10:25:00,103.85,103.95,103.83,103.85,25584.0,96.2582,96.3509,96.2397,96.2582,25584.0
2016-10-03 10:30:00,103.85,103.98,103.84,103.95,13794.0,96.2582,96.3787,96.249,96.3509,13794.0
2016-10-03 10:35:00,103.95,103.99,103.92,103.97,6928.0,96.3509,96.388,96.3231,96.3695,6928.0
2016-10-03 10:40:00,103.98,104.02,103.93,104.01,17332.0,96.3787,96.4158,96.3324,96.4065,17332.0
2016-10-03 10:45:00,104.01,104.05,103.98,104.05,9891.0,96.4065,96.4436,96.3787,96.4436,9891.0
2016-10-03 10:50:00,104.06,104.11,104.03,104.04,16087.0,96.4529,96.4992,96.4251,96.4343,16087.0
2016-10-03 10:55:00,104.07,104.07,104.01,104.01,6081.0,96.4621,96.4621,96.4065,96.4065,6081.0
2016-10-03 11:00:00,104.01,104.02,103.93,103.93,8702.0,96.4065,96.4158,96.3324,96.3324,8702.0
2016-10-03 11:05:00,103.92,103.94,103.9,103.91,8268.0,96.3231,96.3416,96.3046,96.3138,8268.0
2016-10-03 11:10:00,103.9,103.94,103.87,103.94,5856.0,96.3046,96.3416,96.2768,96.3416,5856.0
2016-10-03 11:15:00,103.94,103.94,103.85,103.88,6182.0,96.3416,96.3416,96.2582,96.286,6182.0
2016-10-03 11:20:00,103.88,103.93,103.87,103.9,10436.0,96.286,96.3324,96.2768,96.3046,10436.0
2016-10-03 11:25:00,103.89,103.94,103.89,103.91,9598.0,96.2953,96.3416,96.2953,96.3138,9598.0
2016-10-03 11:30:00,103.91,103.93,103.88,103.91,12296.0,96.3138,96.3324,96.286,96.3138,12296.0
2016-10-03 11:35:00,103.9,103.92,103.79,103.82,21518.0,96.3046,96.3231,96.2026,96.2304,21518.0
2016-10-03 11:40:00,103.81,103.86,103.8,103.86,7082.0,96.2212,96.2675,96.2119,96.2675,7082.0
2016-10-03 11:45:00,103.85,103.85,103.76,103.76,6314.0,96.2582,96.2582,96.1748,96.1748,6314.0
2016-10-03 11:50:00,103.74,103.74,103.68,103.69,13495.0,96.1563,96.1563,96.1007,96.1099,13495.0
2016-10-03 11:55:00,103.67,103.8,103.65,103.77,18947.0,96.0914,96.2119,96.0728,96.1841,18947.0
2016-10-03 12:00:00,103.76,103.82,103.75,103.78,12028.0,96.1748,96.2304,96.1655,96.1933,12028.0
2016-10-03 12:05:00,103.79,103.85,103.77,103.82,15578.0,96.2026,96.2582,96.1841,96.2304,15578.0
2016-10-03 12:10:00,103.81,103.83,103.76,103.77,31859.0,96.2212,96.2397,96.1748,96.1841,31859.0
2016-10-03 12:15:00,103.75,103.77,103.71,103.76,10754.0,96.1655,96.1841,96.1285,96.1748,10754.0
2016-10-03 12:20:00,103.75,103.75,103.65,103.67,7257.0,96.1655,96.1655,96.0728,96.0914,7257.0
2016-10-03 12:25:00,103.68,103.7,103.63,103.69,16682.0,96.1007,96.1192,96.0543,96.1099,16682.0
2016-10-03 12:30:00,103.69,103.7,103.63,103.65,26633.0,96.1099,96.1192,96.0543,96.0728,26633.0
2016-10-03 12:35:00,103.66,103.71,103.65,103.67,16450.0,96.0821,96.1285,96.0728,96.0914,16450.0
2016-10-03 12:40:00,103.67,103.73,103.67,103.73,6641.0,96.0914,96.147,96.0914,96.147,6641.0
2016-10-03 12:45:00,103.74,103.75,103.71,103.73,11368.0,96.1563,96.1655,96.1285,96.147,11368.0
2016-10-03 12:50:00,103.74,103.78,103.72,103.76,21234.0,96.1563,96.1933,96.1377,96.1748,21234.0
2016-10-03 12:55:00,103.75,103.83,103.72,103.83,10609.0,96.1655,96.2397,96.1377,96.2397,10609.0
2016-10-03 13:00:00,103.83,103.84,103.76,103.76,7625.0,96.2397,96.249,96.1748,96.1748,7625.0
2016-10-03 13:05:00,103.77,103.77,103.75,103.75,4386.0,96.1841,96.1841,96.1655,96.1655,4386.0
2016-10-03 13:10:00,103.77,103.79,103.68,103.78,22580.0,96.1841,96.2026,96.1007,96.1933,22580.0
2016-10-03 13:15:00,103.79,103.8,103.7,103.75,9616.0,96.2026,96.2119,96.1192,96.1655,9616.0
2016-10-03 13:20:00,103.76,103.83,103.75,103.83,24903.0,96.1748,96.2397,96.1655,96.2397,24903.0
2016-10-03 13:25:00,103.83,103.85,103.81,103.82,10684.0,96.2397,96.2582,96.2212,96.2304,10684.0
2016-10-03 13:30:00,103.81,103.86,103.79,103.86,12828.0,96.2212,96.2675,96.2026,96.2675,12828.0
2016-10-03 13:35:00,103.88,103.88,103.81,103.83,10204.0,96.286,96.286,96.2212,96.2397,10204.0
2016-10-03 13:40:00,103.81,103.85,103.77,103.78,52949.0,96.2212,96.2582,96.1841,96.1933,52949.0
2016-10-03 13:45:00,103.78,103.83,103.77,103.81,13316.0,96.1933,96.2397,96.1841,96.2212,13316.0
2016-10-03 13:50:00,103.82,103.83,103.76,103.79,19985.0,96.2304,96.2397,96.1748,96.2026,19985.0
2016-10-03 13:55:00,103.78,103.85,103.78,103.84,48879.0,96.1933,96.2582,96.1933,96.249,48879.0
2016-10-03 14:00:00,103.85,103.95,103.84,103.95,19512.0,96.2582,96.3509,96.249,96.3509,19512.0
2016-10-03 14:05:00,103.94,103.94,103.89,103.89,35103.0,96.3416,96.3416,96.2953,96.2953,35103.0
2016-10-03 14:10:00,103.9,103.94,103.87,103.89,116626.0,96.3046,96.3416,96.2768,96.2953,116626.0
2016-10-03 14:15:00,103.9,103.91,103.85,103.86,8556.0,96.3046,96.3138,96.2582,96.2675,8556.0
2016-10-03 14:20:00,103.86,103.91,103.84,103.91,6372.0,96.2675,96.3138,96.249,96.3138,6372.0
2016-10-03 14:25:00,103.91,103.94,103.86,103.88,20772.0,96.3138,96.3416,96.2675,96.286,20772.0
2016-10-03 14:30:00,103.89,103.93,103.86,103.9,106461.0,96.2953,96.3324,96.2675,96.3046,106461.0
2016-10-03 14:35:00,103.89,103.9,103.79,103.8,35782.0,96.2953,96.3046,96.2026,96.2119,35782.0
2016-10-03 14:40:00,103.81,103.85,103.8,103.81,26010.0,96.2212,96.2582,96.2119,96.2212,26010.0
2016-10-03 14:45:00,103.82,103.84,103.78,103.81,5704.0,96.2304,96.249,96.1933,96.2212,5704.0
2016-10-03 14:50:00,103.78,103.8,103.75,103.78,6159.0,96.1933,96.2119,96.1655,96.1933,6159.0
2016-10-03 14:55:00,103.77,103.84,103.72,103.84,9578.0,96.1841,96.249,96.1377,96.249,9578.0
2016-10-03 15:00:00,103.84,103.85,103.78,103.79,9800.0,96.249,96.2582,96.1933,96.2026,9800.0
2016-10-03 15:05:00,103.79,103.83,103.78,103.8,15712.0,96.2026,96.2397,96.1933,96.2119,15712.0
2016-10-03 15:10:00,103.79,103.86,103.79,103.86,21670.0,96.2026,96.2675,96.2026,96.2675,21670.0
2016-10-03 15:15:00,103.86,103.88,103.84,103.88,12018.0,96.2675,96.286,96.249,96.286,12018.0
2016-10-03 15:20:00,103.89,103.89,103.82,103.83,9576.0,96.2953,96.2953,96.2304,96.2397,9576.0
2016-10-03 15:25:00,103.82,103.87,103.82,103.86,12299.0,96.2304,96.2768,96.2304,96.2675,12299.0
2016-10-03 15:30:00,103.85,103.92,103.85,103.91,32754.0,96.2582,96.3231,96.2582,96.3138,32754.0
2016-10-03 15:35:00,103.92,103.97,103.91,103.94,5541.0,96.3231,96.3695,96.3138,96.3416,5541.0
2016-10-03 15:40:00,103.95,104.06,103.94,104.02,10000.0,96.3509,96.4529,96.3416,96.4158,10000.0
2016-10-03 15:45:00,104.03,104.04,103.96,103.97,16453.0,96.4251,96.4343,96.3602,96.3695,16453.0
2016-10-03 15:50:00,103.98,104.01,103.96,103.96,14096.0,96.3787,96.4065,96.3602,96.3602,14096.0
2016-10-03 15:55:00,103.96,104.0,103.91,103.94,172674.0,96.3602,96.3973,96.3138,96.3416,172674.0
2016-10-04 09:30:00,104.12,104.23,104.1,104.18,27995.0,96.5085,96.6104,96.49,96.5641,27995.0
2016-10-04 09:35:00,104.17,104.2,104.12,104.19,53265.0,96.5548,96.5826,96.5085,96.5734,53265.0
2016-10-04 09:40:00,104.2,104.22,104.12,104.16,5520.0,96.5826,96.6012,96.5085,96.5456,5520.0
2016-10-04 09:45:00,104.19,104.25,104.18,104.19,9277.0,96.5734,96.629,96.5641,96.5734,9277.0
2016-10-04 09:50:00,104.2,104.21,104.16,104.17,4282.0,96.5826,96.5919,96.5456,96.5548,4282.0
2016-10-04 09:55:00,104.17,104.19,104.14,104.19,6281.0,96.5548,96.5734,96.527,96.5734,6281.0
2016-10-04 10:00:00,104.17,104.18,104.11,104.14,4061.0,96.5548,96.5641,96.4992,96.527,4061.0
2016-10-04 10:05:00,104.14,104.15,104.07,104.09,9810.0,96.527,96.5363,96.4621,96.4807,9810.0
2016-10-04 10:10:00,104.06,104.06,103.79,103.84,11924.0,96.4529,96.4529,96.2026,96.249,11924.0
2016-10-04 10:15:00,103.82,103.82,103.78,103.8,6241.0,96.2304,96.2304,96.1933,96.2119,6241.0
2016-10-04 10:20:00,103.81,103.91,103.8,103.91,8955.0,96.2212,96.3138,96.2119,96.3138,8955.0
2016-10-04 10:25:00,103.89,103.96,103.87,103.96,4626.0,96.2953,96.3602,96.2768,96.3602,4626.0
2016-10-04 10:30:00,103.92,103.98,103.92,103.96,4595.0,96.3231,96.3787,96.3231,96.3602,4595.0
2016-10-04 10:35:00,103.98,104.06,103.94,104.05,5401.0,96.3787,96.4529,96.3416,96.4436,5401.0
2016-10-04 10:40:00,104.05,104.16,104.05,104.13,12936.0,96.4436,96.5456,96.4436,96.5178,12936.0
2016-10-04 10:45:00,104.14,104.14,104.09,104.1,6555.0,96.527,96.527,96.4807,96.49,6555.0
2016-10-04 10:50:00,104.1,104.14,104.05,104.08,3363.0,96.49,96.527,96.4436,96.4714,3363.0
2016-10-04 10:55:00,104.08,104.08,104.03,104.03,12934.0,96.4714,96.4714,96.4251,96.4251,12934.0
2016-10-04 11:00:00,104.03,104.04,103.74,103.74,17810.0,96.4251,96.4343,96.1563,96.1563,17810.0
2016-10-04 11:05:00,103.73,103.82,103.72,103.78,11368.0,96.147,96.2304,96.1377,96.1933,11368.0
2016-10-04 11:10:00,103.74,103.78,103.7,103.73,9430.0,96.1563,96.1933,96.1192,96.147,9430.0
2016-10-04 11:15:00,103.73,103.73,103.6,103.68,14981.0,96.147,96.147,96.0265,96.1007,14981.0
2016-10-04 11:20:00,103.66,103.83,103.65,103.81,20385.0,96.0821,96.2397,96.0728,96.2212,20385.0
2016-10-04 11:25:00,103.81,103.89,103.79,103.84,30905.0,96.2212,96.2953,96.2026,96.249,30905.0
2016-10-04 11:30:00,103.86,103.91,103.81,103.91,23187.0,96.2675,96.3138,96.2212,96.3138,23187.0
2016-10-04 11:35:00,103.92,104.07,103.78,103.78,22683.0,96.3231,96.4621,96.1933,96.1933,22683.0
2016-10-04 11:40:00,103.81,103.97,103.76,103.86,30267.0,96.2212,96.3695,96.1748,96.2675,30267.0
2016-10-04 11:45:00,103.83,103.97,103.8,103.88,42059.0,96.2397,96.3695,96.2119,96.286,42059.0
2016-10-04 11:50:00,103.86,103.89,103.69,103.73,20756.0,96.2675,96.2953,96.1099,96.147,20756.0
2016-10-04 11:55:00,103.77,103.77,103.68,103.73,16113.0,96.1841,96.1841,96.1007,96.147,16113.0
2016-10-04 12:00:00,103.72,103.8,103.72,103.76,19075.0,96.1377,96.2119,96.1377,96.1748,19075.0
2016-10-04 12:05:00,103.77,103.78,103.69,103.7,9939.0,96.1841,96.1933,96.1099,96.1192,9939.0
2016-10-04 12:10:00,103.7,103.77,103.63,103.69,7497.0,96.1192,96.1841,96.0543,96.1099,7497.0
2016-10-04 12:15:00,103.71,103.85,103.69,103.79,12040.0,96.1285,96.2582,96.1099,96.2026,12040.0
2016-10-04 12:20:00,103.79,103.8,103.74,103.77,2483.0,96.2026,96.2119,96.1563,96.1841,2483.0
2016-10-04 12:25:00,103.74,103.81,103.73,103.73,5663.0,96.1563,96.2212,96.147,96.147,5663.0
2016-10-04 12:30:00,103.74,103.74,103.65,103.7,8943.0,96.1563,96.1563,96.0728,96.1192,8943.0
2016-10-04 12:35:00,103.71,103.86,103.7,103.81,16993.0,96.1285,96.2675,96.1192,96.2212,16993.0
2016-10-04 12:40:00,103.8,103.83,103.78,103.78,30303.0,96.2119,96.2397,96.1933,96.1933,30303.0
2016-10-04 12:45:00,103.77,103.82,103.68,103.69,18207.0,96.1841,96.2304,96.1007,96.1099,18207.0
2016-10-04 12:50:00,103.7,103.71,103.62,103.68,10400.0,96.1192,96.1285,96.045,96.1007,10400.0
2016-10-04 12:55:00,103.68,103.7,103.64,103.64,6326.0,96.1007,96.1192,96.0636,96.0636,6326.0
2016-10-04 13:00:00,103.65,103.67,103.63,103.63,14070.0,96.0728,96.0914,96.0543,96.0543,14070.0
2016-10-04 13:05:00,103.62,103.66,103.5,103.5,20351.0,96.045,96.0821,95.9338,95.9338,20351.0
2016-10-04 13:10:00,103.5,103.53,103.49,103.53,3809.0,95.9338,95.9616,95.9245,95.9616,3809.0
2016-10-04 13:15:00,103.53,103.53,103.49,103.53,23620.0,95.9616,95.9616,95.9245,95.9616,23620.0
2016-10-04 13:20:00,103.53,103.54,103.29,103.33,26371.0,95.9616,95.9709,95.7392,95.7762,26371.0
2016-10-04 13:25:00,103.29,103.39,103.29,103.38,21029.0,95.7392,95.8319,95.7392,95.8226,21029.0
2016-10-04 13:30:00,103.38,103.42,103.35,103.42,19787.0,95.8226,95.8597,95.7948,95.8597,19787.0
2016-10-04 13:35:00,103.42,103.46,103.4,103.44,12913.0,95.8597,95.8967,95.8411,95.8782,12913.0
2016-10-04 13:40:00,103.43,103.44,103.39,103.39,5339.0,95.8689,95.8782,95.8319,95.8319,5339.0
2016-10-04 13:45:00,103.4,103.47,103.4,103.46,9478.0,95.8411,95.906,95.8411,95.8967,9478.0
2016-10-04 13:50:00,103.45,103.46,103.39,103.4,8554.0,95.8875,95.8967,95.8319,95.8411,8554.0
2016-10-04 13:55:00,103.4,103.45,103.38,103.38,10079.0,95.8411,95.8875,95.8226,95.8226,10079.0
2016-10-04 14:00:00,103.38,103.45,103.37,103.45,11047.0,95.8226,95.8875,95.8133,95.8875,11047.0
2016-10-04 14:05:00,103.45,103.5,103.43,103.46,31307.0,95.8875,95.9338,95.8689,95.8967,31307.0
2016-10-04 14:10:00,103.45,103.48,103.44,103.47,30667.0,95.8875,95.9153,95.8782,95.906,30667.0
2016-10-04 14:15:00,103.47,103.49,103.42,103.42,14667.0,95.906,95.9245,95.8597,95.8597,14667.0
2016-10-04 14:20:00,103.42,103.43,103.33,103.41,32585.0,95.8597,95.8689,95.7762,95.8504,32585.0
2016-10-04 14:25:00,103.41,103.41,103.29,103.35,11313.0,95.8504,95.8504,95.7392,95.7948,11313.0
2016-10-04 14:30:00,103.34,103.44,103.34,103.44,8575.0,95.7855,95.8782,95.7855,95.8782,8575.0
2016-10-04 14:35:00,103.43,103.44,103.38,103.41,9277.0,95.8689,95.8782,95.8226,95.8504,9277.0
2016-10-04 14:40:00,103.41,103.44,103.38,103.4,15852.0,95.8504,95.8782,95.8226,95.8411,15852.0
2016-10-04 14:45:00,103.38,103.4,103.31,103.31,9390.0,95.8226,95.8411,95.7577,95.7577,9390.0
2016-10-04 14:50:00,103.3,103.34,103.29,103.33,13103.0,95.7484,95.7855,95.7392,95.7762,13103.0
2016-10-04 14:55:00,103.34,103.34,103.19,103.2,7503.0,95.7855,95.7855,95.6465,95.6557,7503.0
2016-10-04 15:00:00,103.19,103.26,103.19,103.26,39868.0,95.6465,95.7114,95.6465,95.7114,39868.0
2016-10-04 15:05:00,103.25,103.33,103.24,103.27,27759.0,95.7021,95.7762,95.6928,95.7206,27759.0
2016-10-04 15:10:00,103.28,103.29,103.24,103.28,11178.0,95.7299,95.7392,95.6928,95.7299,11178.0
2016-10-04 15:15:00,103.27,103.31,103.27,103.31,23535.0,95.7206,95.7577,95.7206,95.7577,23535.0
2016-10-04 15:20:00,103.32,103.38,103.31,103.37,12294.0,95.767,95.8226,95.7577,95.8133,12294.0
2016-10-04 15:25:00,103.36,103.48,103.36,103.48,13554.0,95.804,95.9153,95.804,95.9153,13554.0
2016-10-04 15:30:00,103.5,103.52,103.45,103.51,13124.0,95.9338,95.9524,95.8875,95.9431,13124.0
2016-10-04 15:35:00,103.52,103.55,103.47,103.54,11808.0,95.9524,95.9802,95.906,95.9709,11808.0
2016-10-04 15:40:00,103.54,103.62,103.54,103.58,26643.0,95.9709,96.045,95.9709,96.008,26643.0
2016-10-04 15:45:00,103.58,103.58,103.5,103.51,27456.0,96.008,96.008,95.9338,95.9431,27456.0
2016-10-04 15:50:00,103.49,103.54,103.45,103.54,39076.0,95.9245,95.9709,95.8875,95.9709,39076.0
2016-10-04 15:55:00,103.54,103.54,103.46,103.53,142885.0,95.9709,95.9709,95.8967,95.9616,142885.0
2016-10-05 09:30:00,103.73,103.83,103.72,103.78,24350.0,96.147,96.2397,96.1377,96.1933,24350.0
2016-10-05 09:35:00,103.78,103.85,103.78,103.79,11888.0,96.1933,96.2582,96.1933,96.2026,11888.0
2016-10-05 09:40:00,103.82,103.9,103.82,103.86,5545.0,96.2304,96.3046,96.2304,96.2675,5545.0
2016-10-05 09:45:00,103.86,103.91,103.84,103.86,3605.0,96.2675,96.3138,96.249,96.2675,3605.0
2016-10-05 09:50:00,103.88,103.9,103.84,103.85,6111.0,96.286,96.3046,96.249,96.2582,6111.0
2016-10-05 09:55:00,103.85,103.88,103.84,103.88,3173.0,96.2582,96.286,96.249,96.286,3173.0
2016-10-05 10:00:00,103.9,103.91,103.79,103.87,38446.0,96.3046,96.3138,96.2026,96.2768,38446.0
2016-10-05 10:05:00,103.87,103.96,103.87,103.94,15500.0,96.2768,96.3602,96.2768,96.3416,15500.0
2016-10-05 10:10:00,103.94,103.96,103.89,103.89,5557.0,96.3416,96.3602,96.2953,96.2953,5557.0
2016-10-05 10:15:00,103.92,103.92,103.79,103.79,23519.0,96.3231,96.3231,96.2026,96.2026,23519.0
2016-10-05 10:20:00,103.8,103.81,103.76,103.77,4104.0,96.2119,96.2212,96.1748,96.1841,4104.0
2016-10-05 10:25:00,103.85,103.88,103.85,103.88,3183.0,96.2582,96.286,96.2582,96.286,3183.0
2016-10-05 10:30:00,103.88,103.91,103.84,103.85,9137.0,96.286,96.3138,96.249,96.2582,9137.0
2016-10-05 10:35:00,103.87,103.95,103.86,103.92,16710.0,96.2768,96.3509,96.2675,96.3231,16710.0
2016-10-05 10:40:00,103.91,103.92,103.74,103.77,19596.0,96.3138,96.3231,96.1563,96.1841,19596.0
2016-10-05 10:45:00,103.76,103.82,103.66,103.67,9469.0,96.1748,96.2304,96.0821,96.0914,9469.0
2016-10-05 10:50:00,103.68,103.75,103.68,103.74,18440.0,96.1007,96.1655,96.1007,96.1563,18440.0
2016-10-05 10:55:00,103.75,103.76,103.72,103.76,7744.0,96.1655,96.1748,96.1377,96.1748,7744.0
2016-10-05 11:00:00,103.76,103.79,103.72,103.79,17792.0,96.1748,96.2026,96.1377,96.2026,17792.0
2016-10-05 11:05:00,103.81,103.86,103.79,103.86,17051.0,96.2212,96.2675,96.2026,96.2675,17051.0
2016-10-05 11:10:00,103.86,103.86,103.8,103.8,2487.0,96.2675,96.2675,96.2119,96.2119,2487.0
2016-10-05 11:15:00,103.81,103.83,103.78,103.78,3407.0,96.2212,96.2397,96.1933,96.1933,3407.0
2016-10-05 11:20:00,103.78,103.78,103.74,103.78,4578.0,96.1933,96.1933,96.1563,96.1933,4578.0
2016-10-05 11:25:00,103.8,103.83,103.77,103.82,3927.0,96.2119,96.2397,96.1841,96.2304,3927.0
2016-10-05 11:30:00,103.84,103.84,103.79,103.79,2821.0,96.249,96.249,96.2026,96.2026,2821.0
2016-10-05 11:35:00,103.81,103.83,103.76,103.8,14343.0,96.2212,96.2397,96.1748,96.2119,14343.0
2016-10-05 11:40:00,103.78,103.84,103.77,103.84,2240.0,96.1933,96.249,96.1841,96.249,2240.0
2016-10-05 11:45:00,103.84,103.89,103.84,103.87,25361.0,96.249,96.2953,96.249,96.2768,25361.0
2016-10-05 11:50:00,103.86,103.87,103.84,103.85,3049.0,96.2675,96.2768,96.249,96.2582,3049.0
2016-10-05 11:55:00,103.87,103.88,103.84,103.84,2922.0,96.2768,96.286,96.249,96.249,2922.0
2016-10-05 12:00:00,103.86,103.9,103.85,103.88,2302.0,96.2675,96.3046,96.2582,96.286,2302.0
2016-10-05 12:05:00,103.89,103.97,103.89,103.94,12316.0,96.2953,96.3695,96.2953,96.3416,12316.0
2016-10-05 12:10:00,103.94,103.97,103.94,103.94,4479.0,96.3416,96.3695,96.3416,96.3416,4479.0
2016-10-05 12:15:00,103.95,103.95,103.94,103.94,8435.0,96.3509,96.3509,96.3416,96.3416,8435.0
2016-10-05 12:20:00,103.94,103.94,103.92,103.93,7899.0,96.3416,96.3416,96.3231,96.3324,7899.0
2016-10-05 12:25:00,103.92,103.93,103.9,103.9,3630.0,96.3231,96.3324,96.3046,96.3046,3630.0
2016-10-05 12:30:00,103.9,103.93,103.89,103.91,6937.0,96.3046,96.3324,96.2953,96.3138,6937.0
2016-10-05 12:35:00,103.91,103.91,103.88,103.89,3180.0,96.3138,96.3138,96.286,96.2953,3180.0
2016-10-05 12:40:00,103.91,103.91,103.88,103.88,2767.0,96.3138,96.3138,96.286,96.286,2767.0
2016-10-05 12:45:00,103.89,103.91,103.87,103.88,11511.0,96.2953,96.3138,96.2768,96.286,11511.0
2016-10-05 12:50:00,103.9,103.91,103.89,103.9,1457.0,96.3046,96.3138,96.2953,96.3046,1457.0
2016-10-05 12:55:00,103.89,103.89,103.86,103.86,1376.0,96.2953,96.2953,96.2675,96.2675,1376.0
2016-10-05 13:00:00,103.89,103.93,103.88,103.93,19269.0,96.2953,96.3324,96.286,96.3324,19269.0
2016-10-05 13:05:00,103.93,103.94,103.89,103.9,3533.0,96.3324,96.3416,96.2953,96.3046,3533.0
2016-10-05 13:10:00,103.89,103.9,103.82,103.82,3533.0,96.2953,96.3046,96.2304,96.2304,3533.0
2016-10-05 13:15:00,103.82,103.84,103.82,103.84,5002.0,96.2304,96.249,96.2304,96.249,5002.0
2016-10-05 13:20:00,103.85,103.85,103.8,103.8,22349.0,96.2582,96.2582,96.2119,96.2119,22349.0
2016-10-05 13:25:00,103.81,103.82,103.78,103.82,17344.0,96.2212,96.2304,96.1933,96.2304,17344.0
2016-10-05 13:30:00,103.82,103.83,103.8,103.83,5050.0,96.2304,96.2397,96.2119,96.2397,5050.0
2016-10-05 13:35:00,103.83,103.87,103.82,103.84,3005.0,96.2397,96.2768,96.2304,96.249,3005.0
2016-10-05 13:40:00,103.85,103.88,103.84,103.87,2025.0,96.2582,96.286,96.249,96.2768,2025.0
2016-10-05 13:45:00,103.87,103.88,103.83,103.87,5606.0,96.2768,96.286,96.2397,96.2768,5606.0
2016-10-05 13:50:00,103.87,103.91,103.87,103.9,3763.0,96.2768,96.3138,96.2768,96.3046,3763.0
2016-10-05 13:55:00,103.9,103.93,103.89,103.92,7107.0,96.3046,96.3324,96.2953,96.3231,7107.0
2016-10-05 14:00:00,103.9,103.91,103.89,103.89,4347.0,96.3046,96.3138,96.2953,96.2953,4347.0
2016-10-05 14:05:00,103.89,103.9,103.84,103.84,3146.0,96.2953,96.3046,96.249,96.249,3146.0
2016-10-05 14:10:00,103.84,103.89,103.84,103.86,11226.0,96.249,96.2953,96.249,96.2675,11226.0
2016-10-05 14:15:00,103.85,103.87,103.84,103.86,15608.0,96.2582,96.2768,96.249,96.2675,15608.0
2016-10-05 14:20:00,103.86,103.88,103.85,103.87,9883.0,96.2675,96.286,96.2582,96.2768,9883.0
2016-10-05 14:25:00,103.87,103.89,103.83,103.84,3964.0,96.2768,96.2953,96.2397,96.249,3964.0
2016-10-05 14:30:00,103.84,103.87,103.83,103.85,18518.0,96.249,96.2768,96.2397,96.2582,18518.0
2016-10-05 14:35:00,103.85,103.85,103.81,103.83,5453.0,96.2582,96.2582,96.2212,96.2397,5453.0
2016-10-05 14:40:00,103.84,103.89,103.84,103.85,22379.0,96.249,96.2953,96.249,96.2582,22379.0
2016-10-05 14:45:00,103.86,103.88,103.84,103.87,4909.0,96.2675,96.286,96.249,96.2768,4909.0
2016-10-05 14:50:00,103.88,103.88,103.86,103.86,5333.0,96.286,96.286,96.2675,96.2675,5333.0
2016-10-05 14:55:00,103.86,103.9,103.85,103.89,7969.0,96.2675,96.3046,96.2582,96.2953,7969.0
2016-10-05 15:00:00,103.89,103.95,103.89,103.94,6555.0,96.2953,96.3509,96.2953,96.3416,6555.0
2016-10-05 15:05:00,103.93,103.93,103.9,103.9,11192.0,96.3324,96.3324,96.3046,96.3046,11192.0
2016-10-05 15:10:00,103.91,103.92,103.88,103.88,7574.0,96.3138,96.3231,96.286,96.286,7574.0
2016-10-05 15:15:00,103.87,103.88,103.77,103.79,14112.0,96.2768,96.286,96.1841,96.2026,14112.0
2016-10-05 15:20:00,103.78,103.78,103.72,103.75,11994.0,96.1933,96.1933,96.1377,96.1655,11994.0
2016-10-05 15:25:00,103.74,103.75,103.69,103.69,11626.0,96.1563,96.1655,96.1099,96.1099,11626.0
2016-10-05 15:30:00,103.69,103.76,103.68,103.76,8055.0,96.1099,96.1748,96.1007,96.1748,8055.0
2016-10-05 15:35:00,103.75,103.77,103.74,103.75,5729.0,96.1655,96.1841,96.1563,96.1655,5729.0
2016-10-05 15:40:00,103.75,103.78,103.73,103.76,13641.0,96.1655,96.1933,96.147,96.1748,13641.0
2016-10-05 15:45:00,103.75,103.76,103.7,103.71,8368.0,96.1655,96.1748,96.1192,96.1285,8368.0
2016-10-05 15:50:00,103.7,103.74,103.69,103.69,9474.0,96.1192,96.1563,96.1099,96.1099,9474.0
2016-10-05 15:55:00,103.7,103.75,103.68,103.7,112902.0,96.1192,96.1655,96.1007,96.1192,112902.0
2016-10-06 09:30:00,103.61,103.61,103.47,103.47,20656.0,96.0358,96.0358,95.906,95.906,20656.0
2016-10-06 09:35:00,103.45,103.47,103.31,103.38,7052.0,95.8875,95.906,95.7577,95.8226,7052.0
2016-10-06 09:40:00,103.38,103.43,103.34,103.41,13988.0,95.8226,95.8689,95.7855,95.8504,13988.0
2016-10-06 09:45:00,103.44,103.48,103.41,103.45,10259.0,95.8782,95.9153,95.8504,95.8875,10259.0
2016-10-06 09:50:00,103.42,103.42,103.36,103.38,14343.0,95.8597,95.8597,95.804,95.8226,14343.0
2016-10-06 09:55:00,103.36,103.44,103.34,103.41,4107.0,95.804,95.8782,95.7855,95.8504,4107.0
2016-10-06 10:00:00,103.4,103.45,103.39,103.44,3606.0,95.8411,95.8875,95.8319,95.8782,3606.0
2016-10-06 10:05:00,103.46,103.46,103.41,103.41,4657.0,95.8967,95.8967,95.8504,95.8504,4657.0
2016-10-06 10:10:00,103.4,103.45,103.4,103.44,5579.0,95.8411,95.8875,95.8411,95.8782,5579.0
2016-10-06 10:15:00,103.44,103.47,103.41,103.47,3647.0,95.8782,95.906,95.8504,95.906,3647.0
2016-10-06 10:20:00,103.48,103.5,103.42,103.49,6224.0,95.9153,95.9338,95.8597,95.9245,6224.0
2016-10-06 10:25:00,103.49,103.54,103.47,103.54,3715.0,95.9245,95.9709,95.906,95.9709,3715.0
2016-10-06 10:30:00,103.52,103.52,103.44,103.46,8025.0,95.9524,95.9524,95.8782,95.8967,8025.0
2016-10-06 10:35:00,103.47,103.52,103.44,103.51,3371.0,95.906,95.9524,95.8782,95.9431,3371.0
2016-10-06 10:40:00,103.5,103.53,103.48,103.53,11500.0,95.9338,95.9616,95.9153,95.9616,11500.0
2016-10-06 10:45:00,103.54,103.54,103.5,103.53,9961.0,95.9709,95.9709,95.9338,95.9616,9961.0
2016-10-06 10:50:00,103.52,103.54,103.5,103.52,10490.0,95.9524,95.9709,95.9338,95.9524,10490.0
2016-10-06 10:55:00,103.52,103.54,103.49,103.52,19329.0,95.9524,95.9709,95.9245,95.9524,19329.0
2016-10-06 11:00:00,103.52,103.52,103.45,103.48,10996.0,95.9524,95.9524,95.8875,95.9153,10996.0
2016-10-06 11:05:00,103.48,103.49,103.34,103.34,6662.0,95.9153,95.9245,95.7855,95.7855,6662.0
2016-10-06 11:10:00,103.36,103.37,103.32,103.36,7700.0,95.804,95.8133,95.767,95.804,7700.0
2016-10-06 11:15:00,103.34,103.36,103.33,103.34,18436.0,95.7855,95.804,95.7762,95.7855,18436.0
2016-10-06 11:20:00,103.34,103.4,103.34,103.4,9190.0,95.7855,95.8411,95.7855,95.8411,9190.0
2016-10-06 11:25:00,103.39,103.53,103.39,103.52,41250.0,95.8319,95.9616,95.8319,95.9524,41250.0
2016-10-06 11:30:00,103.53,103.55,103.5,103.53,10293.0,95.9616,95.9802,95.9338,95.9616,10293.0
2016-10-06 11:35:00,103.5,103.52,103.49,103.52,26276.0,95.9338,95.9524,95.9245,95.9524,26276.0
2016-10-06 11:40:00,103.52,103.53,103.48,103.5,74729.0,95.9524,95.9616,95.9153,95.9338,74729.0
2016-10-06 11:45:00,103.51,103.77,103.5,103.72,51722.0,95.9431,96.1841,95.9338,96.1377,51722.0
2016-10-06 11:50:00,103.73,103.87,103.72,103.81,13128.0,96.147,96.2768,96.1377,96.2212,13128.0
2016-10-06 11:55:00,103.79,103.8,103.75,103.76,25957.0,96.2026,96.2119,96.1655,96.1748,25957.0
2016-10-06 12:00:00,103.81,103.84,103.8,103.84,5659.0,96.2212,96.249,96.2119,96.249,5659.0
2016-10-06 12:05:00,103.84,103.93,103.8,103.8,13724.0,96.249,96.3324,96.2119,96.2119,13724.0
2016-10-06 12:10:00,103.79,103.8,103.78,103.78,29647.0,96.2026,96.2119,96.1933,96.1933,29647.0
2016-10-06 12:15:00,103.79,103.82,103.77,103.79,7633.0,96.2026,96.2304,96.1841,96.2026,7633.0
2016-10-06 12:20:00,103.78,103.82,103.77,103.8,7112.0,96.1933,96.2304,96.1841,96.2119,7112.0
2016-10-06 12:25:00,103.79,103.85,103.79,103.83,11691.0,96.2026,96.2582,96.2026,96.2397,11691.0
2016-10-06 12:30:00,103.83,103.87,103.81,103.85,7740.0,96.2397,96.2768,96.2212,96.2582,7740.0
2016-10-06 12:35:00,103.85,103.85,103.77,103.77,4661.0,96.2582,96.2582,96.1841,96.1841,4661.0
2016-10-06 12:40:00,103.77,103.81,103.76,103.77,9293.0,96.1841,96.2212,96.1748,96.1841,9293.0
2016-10-06 12:45:00,103.78,103.81,103.78,103.81,2135.0,96.1933,96.2212,96.1933,96.2212,2135.0
2016-10-06 12:50:00,103.81,103.85,103.8,103.84,5493.0,96.2212,96.2582,96.2119,96.249,5493.0
2016-10-06 12:55:00,103.85,103.86,103.79,103.79,3192.0,96.2582,96.2675,96.2026,96.2026,3192.0
2016-10-06 13:00:00,103.79,103.8,103.77,103.78,3001.0,96.2026,96.2119,96.1841,96.1933,3001.0
2016-10-06 13:05:00,103.78,103.81,103.78,103.78,3560.0,96.1933,96.2212,96.1933,96.1933,3560.0
2016-10-06 13:10:00,103.77,103.79,103.75,103.78,8632.0,96.1841,96.2026,96.1655,96.1933,8632.0
2016-10-06 13:15:00,103.78,103.8,103.77,103.78,5907.0,96.1933,96.2119,96.1841,96.1933,5907.0
2016-10-06 13:20:00,103.78,103.79,103.76,103.77,3654.0,96.1933,96.2026,96.1748,96.1841,3654.0
2016-10-06 13:25:00,103.78,103.8,103.76,103.79,4259.0,96.1933,96.2119,96.1748,96.2026,4259.0
2016-10-06 13:30:00,103.79,103.84,103.78,103.82,4812.0,96.2026,96.249,96.1933,96.2304,4812.0
2016-10-06 13:35:00,103.82,103.82,103.76,103.78,7345.0,96.2304,96.2304,96.1748,96.1933,7345.0
2016-10-06 13:40:00,103.78,103.79,103.75,103.78,11944.0,96.1933,96.2026,96.1655,96.1933,11944.0
2016-10-06 13:45:00,103.8,103.81,103.78,103.79,6101.0,96.2119,96.2212,96.1933,96.2026,6101.0
2016-10-06 13:50:00,103.78,103.85,103.76,103.84,16603.0,96.1933,96.2582,96.1748,96.249,16603.0
2016-10-06 13:55:00,103.82,103.83,103.77,103.77,5100.0,96.2304,96.2397,96.1841,96.1841,5100.0
2016-10-06 14:00:00,103.77,103.82,103.77,103.79,39260.0,96.1841,96.2304,96.1841,96.2026,39260.0
2016-10-06 14:05:00,103.81,103.82,103.78,103.79,12319.0,96.2212,96.2304,96.1933,96.2026,12319.0
2016-10-06 14:10:00,103.78,103.81,103.77,103.81,4223.0,96.1933,96.2212,96.1841,96.2212,4223.0
2016-10-06 14:15:00,103.82,103.82,103.77,103.77,6244.0,96.2304,96.2304,96.1841,96.1841,6244.0
2016-10-06 14:20:00,103.78,103.8,103.78,103.78,9672.0,96.1933,96.2119,96.1933,96.1933,9672.0
2016-10-06 14:25:00,103.79,103.85,103.78,103.81,14705.0,96.2026,96.2582,96.1933,96.2212,14705.0
2016-10-06 14:30:00,103.8,103.84,103.8,103.83,6979.0,96.2119,96.249,96.2119,96.2397,6979.0
2016-10-06 14:35:00,103.83,103.85,103.78,103.83,20342.0,96.2397,96.2582,96.1933,96.2397,20342.0
2016-10-06 14:40:00,103.82,103.85,103.8,103.83,23993.0,96.2304,96.2582,96.2119,96.2397,23993.0
2016-10-06 14:45:00,103.84,103.84,103.76,103.77,6460.0,96.249,96.249,96.1748,96.1841,6460.0
2016-10-06 14:50:00,103.77,103.81,103.76,103.8,6399.0,96.1841,96.2212,96.1748,96.2119,6399.0
2016-10-06 14:55:00,103.8,103.8,103.77,103.78,15669.0,96.2119,96.2119,96.1841,96.1933,15669.0
2016-10-06 15:00:00,103.78,103.82,103.77,103.82,6431.0,96.1933,96.2304,96.1841,96.2304,6431.0
2016-10-06 15:05:00,103.82,103.85,103.8,103.81,17047.0,96.2304,96.2582,96.2119,96.2212,17047.0
2016-10-06 15:10:00,103.81,103.81,103.77,103.78,7727.0,96.2212,96.2212,96.1841,96.1933,7727.0
2016-10-06 15:15:00,103.78,103.82,103.73,103.74,17047.0,96.1933,96.2304,96.147,96.1563,17047.0
2016-10-06 15:20:00,103.74,103.79,103.74,103.79,3216.0,96.1563,96.2026,96.1563,96.2026,3216.0
2016-10-06 15:25:00,103.77,103.79,103.75,103.76,9206.0,96.1841,96.2026,96.1655,96.1748,9206.0
2016-10-06 15:30:00,103.73,103.81,103.72,103.81,13489.0,96.147,96.2212,96.1377,96.2212,13489.0
2016-10-06 15:35:00,103.81,103.81,103.78,103.81,7652.0,96.2212,96.2212,96.1933,96.2212,7652.0
2016-10-06 15:40:00,103.8,103.82,103.78,103.79,20388.0,96.2119,96.2304,96.1933,96.2026,20388.0
2016-10-06 15:45:00,103.78,103.79,103.77,103.79,13754.0,96.1933,96.2026,96.1841,96.2026,13754.0
2016-10-06 15:50:00,103.78,103.79,103.75,103.77,11215.0,96.1933,96.2026,96.1655,96.1841,11215.0
2016-10-06 15:55:00,103.76,103.78,103.74,103.75,17397.0,96.1748,96.1933,96.1563,96.1655,17397.0
2016-10-07 09:30:00,103.81,103.89,103.67,103.67,16952.0,96.2212,96.2953,96.0914,96.0914,16952.0
2016-10-07 09:35:00,103.7,103.75,103.59,103.75,23688.0,96.1192,96.1655,96.0172,96.1655,23688.0
2016-10-07 09:40:00,103.7,103.72,103.51,103.52,9916.0,96.1192,96.1377,95.9431,95.9524,9916.0
2016-10-07 09:45:00,103.52,103.56,103.35,103.36,8298.0,95.9524,95.9894,95.7948,95.804,8298.0
2016-10-07 09:50:00,103.35,103.52,103.35,103.47,26701.0,95.7948,95.9524,95.7948,95.906,26701.0
2016-10-07 09:55:00,103.46,103.49,103.41,103.42,9285.0,95.8967,95.9245,95.8504,95.8597,9285.0
2016-10-07 10:00:00,103.44,103.52,103.41,103.49,14361.0,95.8782,95.9524,95.8504,95.9245,14361.0
2016-10-07 10:05:00,103.48,103.54,103.46,103.54,14432.0,95.9153,95.9709,95.8967,95.9709,14432.0
2016-10-07 10:10:00,103.55,103.61,103.54,103.6,5318.0,95.9802,96.0358,95.9709,96.0265,5318.0
2016-10-07 10:15:00,103.59,103.6,103.48,103.54,37873.0,96.0172,96.0265,95.9153,95.9709,37873.0
2016-10-07 10:20:00,103.5,103.53,103.49,103.51,4216.0,95.9338,95.9616,95.9245,95.9431,4216.0
2016-10-07 10:25:00,103.56,103.56,103.5,103.53,4287.0,95.9894,95.9894,95.9338,95.9616,4287.0
2016-10-07 10:30:00,103.53,103.53,103.42,103.42,7625.0,95.9616,95.9616,95.8597,95.8597,7625.0
2016-10-07 10:35:00,103.42,103.52,103.38,103.51,24254.0,95.8597,95.9524,95.8226,95.9431,24254.0
2016-10-07 10:40:00,103.54,103.54,103.44,103.44,9226.0,95.9709,95.9709,95.8782,95.8782,9226.0
2016-10-07 10:45:00,103.45,103.46,103.41,103.43,7816.0,95.8875,95.8967,95.8504,95.8689,7816.0
2016-10-07 10:50:00,103.44,103.45,103.39,103.39,15198.0,95.8782,95.8875,95.8319,95.8319,15198.0
2016-10-07 10:55:00,103.39,103.39,103.33,103.33,3442.0,95.8319,95.8319,95.7762,95.7762,3442.0
2016-10-07 11:00:00,103.32,103.36,103.29,103.33,14274.0,95.767,95.804,95.7392,95.7762,14274.0
2016-10-07 11:05:00,103.33,103.37,103.33,103.37,1822.0,95.7762,95.8133,95.7762,95.8133,1822.0
2016-10-07 11:10:00,103.37,103.39,103.34,103.36,1300.0,95.8133,95.8319,95.7855,95.804,1300.0
2016-10-07 11:15:00,103.34,103.4,103.32,103.39,5632.0,95.7855,95.8411,95.767,95.8319,5632.0
2016-10-07 11:20:00,103.37,103.4,103.36,103.37,8279.0,95.8133,95.8411,95.804,95.8133,8279.0
2016-10-07 11:25:00,103.35,103.36,103.33,103.33,10238.0,95.7948,95.804,95.7762,95.7762,10238.0
2016-10-07 11:30:00,103.33,103.36,103.22,103.22,7250.0,95.7762,95.804,95.6743,95.6743,7250.0
2016-10-07 11:35:00,103.22,103.23,103.11,103.11,6302.0,95.6743,95.6836,95.5723,95.5723,6302.0
2016-10-07 11:40:00,103.13,103.13,103.02,103.02,2537.0,95.5909,95.5909,95.4889,95.4889,2537.0
2016-10-07 11:45:00,103.0,103.0,102.9,102.93,8451.0,95.4704,95.4704,95.3777,95.4055,8451.0
2016-10-07 11:50:00,102.92,102.97,102.87,102.96,4429.0,95.3962,95.4426,95.3499,95.4333,4429.0
2016-10-07 11:55:00,102.96,103.01,102.96,102.97,4563.0,95.4333,95.4796,95.4333,95.4426,4563.0
2016-10-07 12:00:00,102.96,103.17,102.96,102.98,16954.0,95.4333,95.6279,95.4333,95.4518,16954.0
2016-10-07 12:05:00,103.01,103.06,102.95,103.04,8490.0,95.4796,95.526,95.424,95.5074,8490.0
2016-10-07 12:10:00,103.04,103.06,102.95,103.06,9851.0,95.5074,95.526,95.424,95.526,9851.0
2016-10-07 12:15:00,103.04,103.04,102.95,102.99,7200.0,95.5074,95.5074,95.424,95.4611,7200.0
2016-10-07 12:20:00,103.0,103.02,102.94,102.96,17598.0,95.4704,95.4889,95.4148,95.4333,17598.0
2016-10-07 12:25:00,102.95,103.01,102.95,103.01,8030.0,95.424,95.4796,95.424,95.4796,8030.0
2016-10-07 12:30:00,102.99,103.03,102.97,102.97,28505.0,95.4611,95.4982,95.4426,95.4426,28505.0
2016-10-07 12:35:00,102.96,103.0,102.93,102.94,9684.0,95.4333,95.4704,95.4055,95.4148,9684.0
2016-10-07 12:40:00,102.93,102.96,102.89,102.93,12535.0,95.4055,95.4333,95.3684,95.4055,12535.0
2016-10-07 12:45:00,102.91,103.05,102.91,103.05,4238.0,95.3869,95.5167,95.3869,95.5167,4238.0
2016-10-07 12:50:00,103.01,103.02,102.98,102.99,6740.0,95.4796,95.4889,95.4518,95.4611,6740.0
2016-10-07 12:55:00,103.0,103.03,102.99,103.03,2271.0,95.4704,95.4982,95.4611,95.4982,2271.0
2016-10-07 13:00:00,103.04,103.04,102.93,102.98,4490.0,95.5074,95.5074,95.4055,95.4518,4490.0
2016-10-07 13:05:00,102.98,103.02,102.97,103.02,3091.0,95.4518,95.4889,95.4426,95.4889,3091.0
2016-10-07 13:10:00,103.03,103.03,102.98,103.0,4257.0,95.4982,95.4982,95.4518,95.4704,4257.0
2016-10-07 13:15:00,103.0,103.01,102.97,102.99,22380.0,95.4704,95.4796,95.4426,95.4611,22380.0
2016-10-07 13:20:00,103.01,103.03,102.97,102.99,6295.0,95.4796,95.4982,95.4426,95.4611,6295.0
2016-10-07 13:25:00,103.0,103.2,103.0,103.19,12948.0,95.4704,95.6557,95.4704,95.6465,12948.0
2016-10-07 13:30:00,103.19,103.3,103.17,103.27,7082.0,95.6465,95.7484,95.6279,95.7206,7082.0
2016-10-07 13:35:00,103.3,103.33,103.26,103.32,3229.0,95.7484,95.7762,95.7114,95.767,3229.0
2016-10-07 13:40:00,103.34,103.38,103.3,103.31,12907.0,95.7855,95.8226,95.7484,95.7577,12907.0
2016-10-07 13:45:00,103.33,103.36,103.32,103.33,3789.0,95.7762,95.804,95.767,95.7762,3789.0
2016-10-07 13:50:00,103.33,103.34,103.3,103.31,9203.0,95.7762,95.7855,95.7484,95.7577,9203.0
2016-10-07 13:55:00,103.3,103.3,103.29,103.29,2523.0,95.7484,95.7484,95.7392,95.7392,2523.0
2016-10-07 14:00:00,103.3,103.33,103.3,103.32,6347.0,95.7484,95.7762,95.7484,95.767,6347.0
2016-10-07 14:05:00,103.27,103.29,103.25,103.29,8212.0,95.7206,95.7392,95.7021,95.7392,8212.0
2016-10-07 14:10:00,103.29,103.4,103.29,103.39,1700.0,95.7392,95.8411,95.7392,95.8319,1700.0
2016-10-07 14:15:00,103.34,103.37,103.29,103.32,11298.0,95.7855,95.8133,95.7392,95.767,11298.0
2016-10-07 14:20:00,103.34,103.37,103.34,103.36,25784.0,95.7855,95.8133,95.7855,95.804,25784.0
2016-10-07 14:25:00,103.37,103.39,103.34,103.36,7011.0,95.8133,95.8319,95.7855,95.804,7011.0
2016-10-07 14:30:00,103.35,103.43,103.35,103.43,2455.0,95.7948,95.8689,95.7948,95.8689,2455.0
2016-10-07 14:35:00,103.42,103.43,103.39,103.41,3431.0,95.8597,95.8689,95.8319,95.8504,3431.0
2016-10-07 14:40:00,103.41,103.41,103.38,103.39,3681.0,95.8504,95.8504,95.8226,95.8319,3681.0
2016-10-07 14:45:00,103.43,103.45,103.39,103.4,11256.0,95.8689,95.8875,95.8319,95.8411,11256.0
2016-10-07 14:50:00,103.41,103.42,103.38,103.38,3679.0,95.8504,95.8597,95.8226,95.8226,3679.0
2016-10-07 14:55:00,103.41,103.44,103.39,103.39,12234.0,95.8504,95.8782,95.8319,95.8319,12234.0
2016-10-07 15:00:00,103.41,103.43,103.37,103.37,4904.0,95.8504,95.8689,95.8133,95.8133,4904.0
2016-10-07 15:05:00,103.37,103.39,103.34,103.34,13358.0,95.8133,95.8319,95.7855,95.7855,13358.0
2016-10-07 15:10:00,103.34,103.38,103.34,103.35,8937.0,95.7855,95.8226,95.7855,95.7948,8937.0
2016-10-07 15:15:00,103.34,103.38,103.32,103.33,10356.0,95.7855,95.8226,95.767,95.7762,10356.0
2016-10-07 15:20:00,103.32,103.35,103.32,103.35,3493.0,95.767,95.7948,95.767,95.7948,3493.0
2016-10-07 15:25:00,103.34,103.39,103.34,103.37,5311.0,95.7855,95.8319,95.7855,95.8133,5311.0
2016-10-07 15:30:00,103.39,103.41,103.36,103.36,7785.0,95.8319,95.8504,95.804,95.804,7785.0
2016-10-07 15:35:00,103.36,103.39,103.35,103.35,12336.0,95.804,95.8319,95.7948,95.7948,12336.0
2016-10-07 15:40:00,103.34,103.37,103.33,103.33,7384.0,95.7855,95.8133,95.7762,95.7762,7384.0
2016-10-07 15:45:00,103.33,103.36,103.31,103.32,43988.0,95.7762,95.804,95.7577,95.767,43988.0
2016-10-07 15:50:00,103.33,103.39,103.33,103.35,23906.0,95.7762,95.8319,95.7762,95.7948,23906.0
2016-10-07 15:55:00,103.35,103.41,103.26,103.28,79452.0,95.7948,95.8504,95.7114,95.7299,79452.0
2016-10-10 09:30:00,103.74,103.83,103.64,103.78,44249.0,96.1563,96.2397,96.0636,96.1933,44249.0
2016-10-10 09:35:00,103.83,103.87,103.81,103.82,7546.0,96.2397,96.2768,96.2212,96.2304,7546.0
2016-10-10 09:40:00,103.85,103.97,103.84,103.95,12128.0,96.2582,96.3695,96.249,96.3509,12128.0
2016-10-10 09:45:00,103.97,104.01,103.94,104.01,10056.0,96.3695,96.4065,96.3416,96.4065,10056.0
2016-10-10 09:50:00,104.02,104.02,103.95,103.99,7871.0,96.4158,96.4158,96.3509,96.388,7871.0
2016-10-10 09:55:00,103.99,104.01,103.98,103.98,4406.0,96.388,96.4065,96.3787,96.3787,4406.0
2016-10-10 10:00:00,104.0,104.0,103.95,103.95,13926.0,96.3973,96.3973,96.3509,96.3509,13926.0
2016-10-10 10:05:00,103.98,104.0,103.95,103.96,10061.0,96.3787,96.3973,96.3509,96.3602,10061.0
2016-10-10 10:10:00,103.97,104.01,103.94,103.95,9428.0,96.3695,96.4065,96.3416,96.3509,9428.0
2016-10-10 10:15:00,103.97,104.0,103.97,103.97,5136.0,96.3695,96.3973,96.3695,96.3695,5136.0
2016-10-10 10:20:00,103.97,104.0,103.93,103.94,8518.0,96.3695,96.3973,96.3324,96.3416,8518.0
2016-10-10 10:25:00,103.97,103.97,103.93,103.94,6092.0,96.3695,96.3695,96.3324,96.3416,6092.0
2016-10-10 10:30:00,103.94,103.98,103.94,103.97,5616.0,96.3416,96.3787,96.3416,96.3695,5616.0
2016-10-10 10:35:00,103.98,103.99,103.95,103.99,4479.0,96.3787,96.388,96.3509,96.388,4479.0
2016-10-10 10:40:00,103.98,104.01,103.97,103.98,4055.0,96.3787,96.4065,96.3695,96.3787,4055.0
2016-10-10 10:45:00,103.98,103.99,103.96,103.99,6822.0,96.3787,96.388,96.3602,96.388,6822.0
2016-10-10 10:50:00,103.99,104.0,103.97,103.97,800.0,96.388,96.3973,96.3695,96.3695,800.0
2016-10-10 10:55:00,103.98,104.01,103.97,103.99,6856.0,96.3787,96.4065,96.3695,96.388,6856.0
2016-10-10 11:00:00,103.99,103.99,103.92,103.94,4056.0,96.388,96.388,96.3231,96.3416,4056.0
2016-10-10 11:05:00,103.95,103.98,103.93,103.97,11454.0,96.3509,96.3787,96.3324,96.3695,11454.0
2016-10-10 11:10:00,103.98,103.99,103.96,103.99,5720.0,96.3787,96.388,96.3602,96.388,5720.0
2016-10-10 11:15:00,104.0,104.0,103.96,103.96,9532.0,96.3973,96.3973,96.3602,96.3602,9532.0
2016-10-10 11:20:00,103.95,103.98,103.94,103.96,6566.0,96.3509,96.3787,96.3416,96.3602,6566.0
2016-10-10 11:25:00,103.97,103.97,103.92,103.95,5482.0,96.3695,96.3695,96.3231,96.3509,5482.0
2016-10-10 11:30:00,103.94,103.96,103.93,103.95,11001.0,96.3416,96.3602,96.3324,96.3509,11001.0
2016-10-10 11:35:00,103.95,103.96,103.93,103.94,3604.0,96.3509,96.3602,96.3324,96.3416,3604.0
2016-10-10 11:40:00,103.94,103.96,103.91,103.91,2926.0,96.3416,96.3602,96.3138,96.3138,2926.0
2016-10-10 11:45:00,103.92,103.96,103.92,103.96,16592.0,96.3231,96.3602,96.3231,96.3602,16592.0
2016-10-10 11:50:00,103.97,103.99,103.95,103.98,4896.0,96.3695,96.388,96.3509,96.3787,4896.0
2016-10-10 11:55:00,103.97,103.97,103.94,103.94,5921.0,96.3695,96.3695,96.3416,96.3416,5921.0
2016-10-10 12:00:00,103.95,103.96,103.87,103.87,6121.0,96.3509,96.3602,96.2768,96.2768,6121.0
2016-10-10 12:05:00,103.88,103.9,103.87,103.87,7600.0,96.286,96.3046,96.2768,96.2768,7600.0
2016-10-10 12:10:00,103.87,103.88,103.84,103.84,7642.0,96.2768,96.286,96.249,96.249,7642.0
2016-10-10 12:15:00,103.84,103.85,103.83,103.85,10149.0,96.249,96.2582,96.2397,96.2582,10149.0
2016-10-10 12:20:00,103.84,103.85,103.82,103.84,8233.0,96.249,96.2582,96.2304,96.249,8233.0
2016-10-10 12:25:00,103.83,103.86,103.78,103.84,25691.0,96.2397,96.2675,96.1933,96.249,25691.0
2016-10-10 12:30:00,103.85,103.87,103.83,103.86,5320.0,96.2582,96.2768,96.2397,96.2675,5320.0
2016-10-10 12:35:00,103.86,103.87,103.84,103.87,3798.0,96.2675,96.2768,96.249,96.2768,3798.0
2016-10-10 12:40:00,103.86,103.87,103.86,103.87,4766.0,96.2675,96.2768,96.2675,96.2768,4766.0
2016-10-10 12:45:00,103.86,103.89,103.86,103.89,2282.0,96.2675,96.2953,96.2675,96.2953,2282.0
2016-10-10 12:50:00,103.89,103.89,103.86,103.87,7936.0,96.2953,96.2953,96.2675,96.2768,7936.0
2016-10-10 12:55:00,103.86,103.87,103.85,103.86,1421.0,96.2675,96.2768,96.2582,96.2675,1421.0
2016-10-10 13:00:00,103.85,103.89,103.84,103.88,6212.0,96.2582,96.2953,96.249,96.286,6212.0
2016-10-10 13:05:00,103.89,103.92,103.89,103.91,5620.0,96.2953,96.3231,96.2953,96.3138,5620.0
2016-10-10 13:10:00,103.92,103.93,103.91,103.93,10367.0,96.3231,96.3324,96.3138,96.3324,10367.0
2016-10-10 13:15:00,103.93,103.94,103.88,103.88,6572.0,96.3324,96.3416,96.286,96.286,6572.0
2016-10-10 13:20:00,103.87,103.9,103.87,103.88,7878.0,96.2768,96.3046,96.2768,96.286,7878.0
2016-10-10 13:25:00,103.88,103.9,103.86,103.86,6975.0,96.286,96.3046,96.2675,96.2675,6975.0
2016-10-10 13:30:00,103.87,103.9,103.86,103.86,9524.0,96.2768,96.3046,96.2675,96.2675,9524.0
2016-10-10 13:35:00,103.86,103.86,103.83,103.83,4600.0,96.2675,96.2675,96.2397,96.2397,4600.0
2016-10-10 13:40:00,103.82,103.85,103.81,103.83,9076.0,96.2304,96.2582,96.2212,96.2397,9076.0
2016-10-10 13:45:00,103.84,103.85,103.82,103.85,2365.0,96.249,96.2582,96.2304,96.2582,2365.0
2016-10-10 13:50:00,103.84,103.86,103.82,103.85,4236.0,96.249,96.2675,96.2304,96.2582,4236.0
2016-10-10 13:55:00,103.84,103.86,103.83,103.84,10755.0,96.249,96.2675,96.2397,96.249,10755.0
2016-10-10 14:00:00,103.86,103.88,103.83,103.84,10428.0,96.2675,96.286,96.2397,96.249,10428.0
2016-10-10 14:05:00,103.84,103.86,103.84,103.84,2681.0,96.249,96.2675,96.249,96.249,2681.0
2016-10-10 14:10:00,103.84,103.86,103.82,103.83,13073.0,96.249,96.2675,96.2304,96.2397,13073.0
2016-10-10 14:15:00,103.83,103.86,103.83,103.86,18519.0,96.2397,96.2675,96.2397,96.2675,18519.0
2016-10-10 14:20:00,103.86,103.88,103.85,103.85,3334.0,96.2675,96.286,96.2582,96.2582,3334.0
2016-10-10 14:25:00,103.86,103.88,103.86,103.87,5488.0,96.2675,96.286,96.2675,96.2768,5488.0
2016-10-10 14:30:00,103.87,103.88,103.85,103.87,6427.0,96.2768,96.286,96.2582,96.2768,6427.0
2016-10-10 14:35:00,103.9,103.93,103.9,103.93,5590.0,96.3046,96.3324,96.3046,96.3324,5590.0
2016-10-10 14:40:00,103.92,103.93,103.9,103.92,16855.0,96.3231,96.3324,96.3046,96.3231,16855.0
2016-10-10 14:45:00,103.92,103.92,103.89,103.91,37937.0,96.3231,96.3231,96.2953,96.3138,37937.0
2016-10-10 14:50:00,103.92,103.92,103.89,103.91,1836.0,96.3231,96.3231,96.2953,96.3138,1836.0
2016-10-10 14:55:00,103.91,103.92,103.86,103.89,4852.0,96.3138,96.3231,96.2675,96.2953,4852.0
2016-10-10 15:00:00,103.89,103.9,103.88,103.9,2057.0,96.2953,96.3046,96.286,96.3046,2057.0
2016-10-10 15:05:00,103.89,103.91,103.87,103.88,13047.0,96.2953,96.3138,96.2768,96.286,13047.0
2016-10-10 15:10:00,103.88,103.88,103.81,103.81,2761.0,96.286,96.286,96.2212,96.2212,2761.0
2016-10-10 15:15:00,103.81,103.84,103.81,103.83,5927.0,96.2212,96.249,96.2212,96.2397,5927.0
2016-10-10 15:20:00,103.83,103.84,103.82,103.83,8329.0,96.2397,96.249,96.2304,96.2397,8329.0
2016-10-10 15:25:00,103.82,103.86,103.8,103.84,10525.0,96.2304,96.2675,96.2119,96.249,10525.0
2016-10-10 15:30:00,103.83,103.84,103.75,103.77,8096.0,96.2397,96.249,96.1655,96.1841,8096.0
2016-10-10 15:35:00,103.78,103.8,103.76,103.76,4313.0,96.1933,96.2119,96.1748,96.1748,4313.0
2016-10-10 15:40:00,103.77,103.82,103.77,103.77,2517.0,96.1841,96.2304,96.1841,96.1841,2517.0
2016-10-10 15:45:00,103.77,103.79,103.75,103.75,4977.0,96.1841,96.2026,96.1655,96.1655,4977.0
2016-10-10 15:50:00,103.74,103.75,103.71,103.75,4450.0,96.1563,96.1655,96.1285,96.1655,4450.0
2016-10-10 15:55:00,103.74,103.79,103.72,103.74,30077.0,96.1563,96.2026,96.1377,96.1563,30077.0
2016-10-11 09:30:00,103.51,103.6,103.32,103.44,22868.0,95.9431,96.0265,95.767,95.8782,22868.0
2016-10-11 09:35:00,103.48,103.48,103.34,103.4,4810.0,95.9153,95.9153,95.7855,95.8411,4810.0
2016-10-11 09:40:00,103.38,103.42,103.37,103.39,8078.0,95.8226,95.8597,95.8133,95.8319,8078.0
2016-10-11 09:45:00,103.37,103.39,103.31,103.36,4882.0,95.8133,95.8319,95.7577,95.804,4882.0
2016-10-11 09:50:00,103.32,103.32,103.17,103.17,6310.0,95.767,95.767,95.6279,95.6279,6310.0
2016-10-11 09:55:00,103.17,103.25,103.17,103.24,7392.0,95.6279,95.7021,95.6279,95.6928,7392.0
2016-10-11 10:00:00,103.24,103.24,103.18,103.22,7426.0,95.6928,95.6928,95.6372,95.6743,7426.0
2016-10-11 10:05:00,103.22,103.23,103.18,103.22,6942.0,95.6743,95.6836,95.6372,95.6743,6942.0
2016-10-11 10:10:00,103.22,103.23,102.98,103.06,12526.0,95.6743,95.6836,95.4518,95.526,12526.0
2016-10-11 10:15:00,103.04,103.05,103.0,103.01,7704.0,95.5074,95.5167,95.4704,95.4796,7704.0
2016-10-11 10:20:00,103.01,103.04,102.99,103.04,11551.0,95.4796,95.5074,95.4611,95.5074,11551.0
2016-10-11 10:25:00,103.04,103.06,102.97,103.03,12092.0,95.5074,95.526,95.4426,95.4982,12092.0
2016-10-11 10:30:00,103.04,103.07,103.03,103.07,4552.0,95.5074,95.5352,95.4982,95.5352,4552.0
2016-10-11 10:35:00,103.06,103.07,103.02,103.02,4253.0,95.526,95.5352,95.4889,95.4889,4253.0
2016-10-11 10:40:00,103.03,103.05,103.02,103.05,18859.0,95.4982,95.5167,95.4889,95.5167,18859.0
2016-10-11 10:45:00,103.03,103.03,102.97,103.01,7726.0,95.4982,95.4982,95.4426,95.4796,7726.0
2016-10-11 10:50:00,103.0,103.01,102.91,102.93,31061.0,95.4704,95.4796,95.3869,95.4055,31061.0
2016-10-11 10:55:00,102.92,102.93,102.8,102.82,11954.0,95.3962,95.4055,95.285,95.3035,11954.0
2016-10-11 11:00:00,102.8,102.83,102.69,102.75,6678.0,95.285,95.3128,95.183,95.2386,6678.0
2016-10-11 11:05:00,102.74,102.77,102.73,102.74,4145.0,95.2294,95.2572,95.2201,95.2294,4145.0
2016-10-11 11:10:00,102.73,102.77,102.72,102.75,7824.0,95.2201,95.2572,95.2108,95.2386,7824.0
2016-10-11 11:15:00,102.71,102.72,102.62,102.7,9069.0,95.2016,95.2108,95.1181,95.1923,9069.0
2016-10-11 11:20:00,102.69,102.69,102.62,102.68,30204.0,95.183,95.183,95.1181,95.1738,30204.0
2016-10-11 11:25:00,102.68,102.72,102.55,102.58,20097.0,95.1738,95.2108,95.0533,95.0811,20097.0
2016-10-11 11:30:00,102.57,102.69,102.57,102.69,9071.0,95.0718,95.183,95.0718,95.183,9071.0
2016-10-11 11:35:00,102.69,102.69,102.66,102.68,7440.0,95.183,95.183,95.1552,95.1738,7440.0
2016-10-11 11:40:00,102.67,102.76,102.66,102.75,10096.0,95.1645,95.2479,95.1552,95.2386,10096.0
2016-10-11 11:45:00,102.75,102.75,102.63,102.65,10821.0,95.2386,95.2386,95.1274,95.146,10821.0
2016-10-11 11:50:00,102.64,102.67,102.6,102.66,8665.0,95.1367,95.1645,95.0996,95.1552,8665.0
2016-10-11 11:55:00,102.68,102.71,102.62,102.7,11976.0,95.1738,95.2016,95.1181,95.1923,11976.0
2016-10-11 12:00:00,102.72,102.73,102.68,102.69,5742.0,95.2108,95.2201,95.1738,95.183,5742.0
2016-10-11 12:05:00,102.68,102.7,102.68,102.68,6127.0,95.1738,95.1923,95.1738,95.1738,6127.0
2016-10-11 12:10:00,102.67,102.69,102.63,102.65,2799.0,95.1645,95.183,95.1274,95.146,2799.0
2016-10-11 12:15:00,102.65,102.74,102.61,102.73,9068.0,95.146,95.2294,95.1089,95.2201,9068.0
2016-10-11 12:20:00,102.75,102.75,102.68,102.71,14037.0,95.2386,95.2386,95.1738,95.2016,14037.0
2016-10-11 12:25:00,102.72,102.72,102.69,102.72,8416.0,95.2108,95.2108,95.183,95.2108,8416.0
2016-10-11 12:30:00,102.72,102.72,102.67,102.67,4881.0,95.2108,95.2108,95.1645,95.1645,4881.0
2016-10-11 12:35:00,102.67,102.71,102.6,102.71,14569.0,95.1645,95.2016,95.0996,95.2016,14569.0
2016-10-11 12:40:00,102.73,102.82,102.72,102.82,18196.0,95.2201,95.3035,95.2108,95.3035,18196.0
2016-10-11 12:45:00,102.82,102.86,102.82,102.82,6184.0,95.3035,95.3406,95.3035,95.3035,6184.0
2016-10-11 12:50:00,102.82,102.82,102.77,102.79,17414.0,95.3035,95.3035,95.2572,95.2757,17414.0
2016-10-11 12:55:00,102.77,102.79,102.73,102.76,5599.0,95.2572,95.2757,95.2201,95.2479,5599.0
2016-10-11 13:00:00,102.75,102.75,102.63,102.67,22889.0,95.2386,95.2386,95.1274,95.1645,22889.0
2016-10-11 13:05:00,102.67,102.69,102.6,102.64,19351.0,95.1645,95.183,95.0996,95.1367,19351.0
2016-10-11 13:10:00,102.64,102.64,102.49,102.49,27839.0,95.1367,95.1367,94.9976,94.9976,27839.0
2016-10-11 13:15:00,102.49,102.5,102.41,102.48,10813.0,94.9976,95.0069,94.9235,94.9884,10813.0
2016-10-11 13:20:00,102.48,102.53,102.48,102.5,8993.0,94.9884,95.0347,94.9884,95.0069,8993.0
2016-10-11 13:25:00,102.51,102.57,102.51,102.54,7002.0,95.0162,95.0718,95.0162,95.044,7002.0
2016-10-11 13:30:00,102.54,102.55,102.45,102.53,10520.0,95.044,95.0533,94.9606,95.0347,10520.0
2016-10-11 13:35:00,102.55,102.55,102.44,102.44,15684.0,95.0533,95.0533,94.9513,94.9513,15684.0
2016-10-11 13:40:00,102.44,102.46,102.41,102.42,8790.0,94.9513,94.9698,94.9235,94.9328,8790.0
2016-10-11 13:45:00,102.39,102.43,102.3,102.32,19259.0,94.905,94.942,94.8215,94.8401,19259.0
2016-10-11 13:50:00,102.31,102.34,102.27,102.3,16590.0,94.8308,94.8586,94.7937,94.8215,16590.0
2016-10-11 13:55:00,102.31,102.31,102.21,102.25,22799.0,94.8308,94.8308,94.7381,94.7752,22799.0
2016-10-11 14:00:00,102.25,102.31,102.25,102.3,12366.0,94.7752,94.8308,94.7752,94.8215,12366.0
2016-10-11 14:05:00,102.29,102.32,102.22,102.32,12125.0,94.8123,94.8401,94.7474,94.8401,12125.0
2016-10-11 14:10:00,102.33,102.35,102.27,102.29,13909.0,94.8493,94.8679,94.7937,94.8123,13909.0
2016-10-11 14:15:00,102.27,102.27,102.1,102.13,14693.0,94.7937,94.7937,94.6362,94.664,14693.0
2016-10-11 14:20:00,102.11,102.18,102.07,102.18,33736.0,94.6454,94.7103,94.6084,94.7103,33736.0
2016-10-11 14:25:00,102.18,102.19,102.13,102.18,11794.0,94.7103,94.7196,94.664,94.7103,11794.0
2016-10-11 14:30:00,102.19,102.19,102.13,102.14,12077.0,94.7196,94.7196,94.664,94.6732,12077.0
2016-10-11 14:35:00,102.14,102.2,102.14,102.19,19425.0,94.6732,94.7288,94.6732,94.7196,19425.0
2016-10-11 14:40:00,102.19,102.25,102.16,102.24,21190.0,94.7196,94.7752,94.6918,94.7659,21190.0
2016-10-11 14:45:00,102.25,102.36,102.24,102.35,8026.0,94.7752,94.8772,94.7659,94.8679,8026.0
2016-10-11 14:50:00,102.34,102.34,102.26,102.33,8845.0,94.8586,94.8586,94.7845,94.8493,8845.0
2016-10-11 14:55:00,102.33,102.35,102.29,102.29,17318.0,94.8493,94.8679,94.8123,94.8123,17318.0
2016-10-11 15:00:00,102.29,102.33,102.26,102.3,43244.0,94.8123,94.8493,94.7845,94.8215,43244.0
2016-10-11 15:05:00,102.28,102.29,102.21,102.27,9079.0,94.803,94.8123,94.7381,94.7937,9079.0
2016-10-11 15:10:00,102.26,102.34,102.26,102.31,13215.0,94.7845,94.8586,94.7845,94.8308,13215.0
2016-10-11 15:15:00,102.31,102.41,102.27,102.41,26625.0,94.8308,94.9235,94.7937,94.9235,26625.0
2016-10-11 15:20:00,102.41,102.52,102.41,102.5,15696.0,94.9235,95.0255,94.9235,95.0069,15696.0
2016-10-11 15:25:00,102.48,102.49,102.4,102.42,15563.0,94.9884,94.9976,94.9142,94.9328,15563.0
2016-10-11 15:30:00,102.43,102.47,102.4,102.44,15359.0,94.942,94.9791,94.9142,94.9513,15359.0
2016-10-11 15:35:00,102.42,102.47,102.37,102.45,27314.0,94.9328,94.9791,94.8864,94.9606,27314.0
2016-10-11 15:40:00,102.47,102.53,102.43,102.43,19333.0,94.9791,95.0347,94.942,94.942,19333.0
2016-10-11 15:45:00,102.43,102.54,102.42,102.53,22450.0,94.942,95.044,94.9328,95.0347,22450.0
2016-10-11 15:50:00,102.52,102.52,102.46,102.47,13033.0,95.0255,95.0255,94.9698,94.9791,13033.0
2016-10-11 15:55:00,102.46,102.49,102.41,102.45,38474.0,94.9698,94.9976,94.9235,94.9606,38474.0
2016-10-12 09:30:00,102.53,102.6,102.41,102.41,45208.0,95.0347,95.0996,94.9235,94.9235,45208.0
2016-10-12 09:35:00,102.4,102.43,102.33,102.39,20241.0,94.9142,94.942,94.8493,94.905,20241.0
2016-10-12 09:40:00,102.37,102.39,102.3,102.37,11815.0,94.8864,94.905,94.8215,94.8864,11815.0
2016-10-12 09:45:00,102.38,102.48,102.36,102.45,19079.0,94.8957,94.9884,94.8772,94.9606,19079.0
2016-10-12 09:50:00,102.46,102.58,102.45,102.55,17461.0,94.9698,95.0811,94.9606,95.0533,17461.0
2016-10-12 09:55:00,102.57,102.63,102.56,102.63,12364.0,95.0718,95.1274,95.0625,95.1274,12364.0
2016-10-12 10:00:00,102.62,102.66,102.58,102.65,10607.0,95.1181,95.1552,95.0811,95.146,10607.0
2016-10-12 10:05:00,102.66,102.69,102.54,102.59,11514.0,95.1552,95.183,95.044,95.0903,11514.0
2016-10-12 10:10:00,102.61,102.61,102.55,102.59,3676.0,95.1089,95.1089,95.0533,95.0903,3676.0
2016-10-12 10:15:00,102.62,102.69,102.57,102.64,8679.0,95.1181,95.183,95.0718,95.1367,8679.0
2016-10-12 10:20:00,102.61,102.66,102.61,102.63,11313.0,95.1089,95.1552,95.1089,95.1274,11313.0
2016-10-12 10:25:00,102.63,102.77,102.63,102.71,6793.0,95.1274,95.2572,95.1274,95.2016,6793.0
2016-10-12 10:30:00,102.71,102.71,102.68,102.7,7561.0,95.2016,95.2016,95.1738,95.1923,7561.0
2016-10-12 10:35:00,102.66,102.67,102.58,102.6,4120.0,95.1552,95.1645,95.0811,95.0996,4120.0
2016-10-12 10:40:00,102.59,102.63,102.57,102.62,4710.0,95.0903,95.1274,95.0718,95.1181,4710.0
2016-10-12 10:45:00,102.65,102.66,102.54,102.54,7325.0,95.146,95.1552,95.044,95.044,7325.0
2016-10-12 10:50:00,102.56,102.56,102.44,102.44,3609.0,95.0625,95.0625,94.9513,94.9513,3609.0
2016-10-12 10:55:00,102.46,102.51,102.45,102.46,11277.0,94.9698,95.0162,94.9606,94.9698,11277.0
2016-10-12 11:00:00,102.47,102.54,102.47,102.52,4397.0,94.9791,95.044,94.9791,95.0255,4397.0
2016-10-12 11:05:00,102.54,102.57,102.54,102.54,4831.0,95.044,95.0718,95.044,95.044,4831.0
2016-10-12 11:10:00,102.55,102.6,102.53,102.55,8198.0,95.0533,95.0996,95.0347,95.0533,8198.0
2016-10-12 11:15:00,102.54,102.54,102.5,102.51,3519.0,95.044,95.044,95.0069,95.0162,3519.0
2016-10-12 11:20:00,102.49,102.56,102.48,102.56,7306.0,94.9976,95.0625,94.9884,95.0625,7306.0
2016-10-12 11:25:00,102.54,102.6,102.54,102.58,3050.0,95.044,95.0996,95.044,95.0811,3050.0
2016-10-12 11:30:00,102.58,102.72,102.57,102.69,8087.0,95.0811,95.2108,95.0718,95.183,8087.0
2016-10-12 11:35:00,102.69,102.71,102.67,102.68,13210.0,95.183,95.2016,95.1645,95.1738,13210.0
2016-10-12 11:40:00,102.7,102.7,102.64,102.65,2917.0,95.1923,95.1923,95.1367,95.146,2917.0
2016-10-12 11:45:00,102.66,102.68,102.65,102.66,4003.0,95.1552,95.1738,95.146,95.1552,4003.0
2016-10-12 11:50:00,102.67,102.67,102.63,102.64,2091.0,95.1645,95.1645,95.1274,95.1367,2091.0
2016-10-12 11:55:00,102.64,102.67,102.64,102.65,1016.0,95.1367,95.1645,95.1367,95.146,1016.0
2016-10-12 12:00:00,102.66,102.72,102.66,102.72,14265.0,95.1552,95.2108,95.1552,95.2108,14265.0
2016-10-12 12:05:00,102.72,102.72,102.66,102.69,1494.0,95.2108,95.2108,95.1552,95.183,1494.0
2016-10-12 12:10:00,102.71,102.74,102.7,102.74,7578.0,95.2016,95.2294,95.1923,95.2294,7578.0
2016-10-12 12:15:00,102.73,102.74,102.72,102.72,3962.0,95.2201,95.2294,95.2108,95.2108,3962.0
2016-10-12 12:20:00,102.73,102.79,102.72,102.78,7306.0,95.2201,95.2757,95.2108,95.2664,7306.0
2016-10-12 12:25:00,102.78,102.8,102.76,102.77,3820.0,95.2664,95.285,95.2479,95.2572,3820.0
2016-10-12 12:30:00,102.77,102.79,102.73,102.76,16348.0,95.2572,95.2757,95.2201,95.2479,16348.0
2016-10-12 12:35:00,102.77,102.82,102.77,102.79,7661.0,95.2572,95.3035,95.2572,95.2757,7661.0
2016-10-12 12:40:00,102.79,102.79,102.76,102.77,3267.0,95.2757,95.2757,95.2479,95.2572,3267.0
2016-10-12 12:45:00,102.79,102.8,102.74,102.74,2921.0,95.2757,95.285,95.2294,95.2294,2921.0
2016-10-12 12:50:00,102.75,102.79,102.73,102.77,3477.0,95.2386,95.2757,95.2201,95.2572,3477.0
2016-10-12 12:55:00,102.76,102.77,102.74,102.75,4219.0,95.2479,95.2572,95.2294,95.2386,4219.0
2016-10-12 13:00:00,102.75,102.76,102.7,102.7,4201.0,95.2386,95.2479,95.1923,95.1923,4201.0
2016-10-12 13:05:00,102.74,102.78,102.73,102.77,1866.0,95.2294,95.2664,95.2201,95.2572,1866.0
2016-10-12 13:10:00,102.77,102.77,102.69,102.74,11307.0,95.2572,95.2572,95.183,95.2294,11307.0
2016-10-12 13:15:00,102.73,102.77,102.72,102.74,6816.0,95.2201,95.2572,95.2108,95.2294,6816.0
2016-10-12 13:20:00,102.74,102.76,102.73,102.74,2641.0,95.2294,95.2479,95.2201,95.2294,2641.0
2016-10-12 13:25:00,102.74,102.77,102.74,102.77,1700.0,95.2294,95.2572,95.2294,95.2572,1700.0
2016-10-12 13:30:00,102.76,102.77,102.75,102.76,3392.0,95.2479,95.2572,95.2386,95.2479,3392.0
2016-10-12 13:35:00,102.75,102.76,102.7,102.73,6633.0,95.2386,95.2479,95.1923,95.2201,6633.0
2016-10-12 13:40:00,102.71,102.75,102.71,102.75,3551.0,95.2016,95.2386,95.2016,95.2386,3551.0
2016-10-12 13:45:00,102.76,102.77,102.72,102.73,3018.0,95.2479,95.2572,95.2108,95.2201,3018.0
2016-10-12 13:50:00,102.72,102.77,102.71,102.77,5106.0,95.2108,95.2572,95.2016,95.2572,5106.0
2016-10-12 13:55:00,102.77,102.82,102.77,102.82,3165.0,95.2572,95.3035,95.2572,95.3035,3165.0
2016-10-12 14:00:00,102.8,102.87,102.7,102.76,32751.0,95.285,95.3499,95.1923,95.2479,32751.0
2016-10-12 14:05:00,102.74,102.83,102.7,102.81,22992.0,95.2294,95.3128,95.1923,95.2943,22992.0
2016-10-12 14:10:00,102.84,102.91,102.81,102.9,39482.0,95.3221,95.3869,95.2943,95.3777,39482.0
2016-10-12 14:15:00,102.91,102.95,102.88,102.92,19943.0,95.3869,95.424,95.3591,95.3962,19943.0
2016-10-12 14:20:00,102.91,102.95,102.89,102.91,34426.0,95.3869,95.424,95.3684,95.3869,34426.0
2016-10-12 14:25:00,102.9,102.9,102.77,102.8,17340.0,95.3777,95.3777,95.2572,95.285,17340.0
2016-10-12 14:30:00,102.8,102.85,102.8,102.84,2724.0,95.285,95.3313,95.285,95.3221,2724.0
2016-10-12 14:35:00,102.84,102.86,102.82,102.85,5254.0,95.3221,95.3406,95.3035,95.3313,5254.0
2016-10-12 14:40:00,102.86,102.86,102.78,102.78,4411.0,95.3406,95.3406,95.2664,95.2664,4411.0
2016-10-12 14:45:00,102.78,102.8,102.74,102.79,12334.0,95.2664,95.285,95.2294,95.2757,12334.0
2016-10-12 14:50:00,102.8,102.83,102.78,102.83,7938.0,95.285,95.3128,95.2664,95.3128,7938.0
2016-10-12 14:55:00,102.8,102.82,102.74,102.74,7476.0,95.285,95.3035,95.2294,95.2294,7476.0
2016-10-12 15:00:00,102.73,102.73,102.67,102.72,15993.0,95.2201,95.2201,95.1645,95.2108,15993.0
2016-10-12 15:05:00,102.72,102.79,102.69,102.76,3987.0,95.2108,95.2757,95.183,95.2479,3987.0
2016-10-12 15:10:00,102.75,102.8,102.74,102.79,9839.0,95.2386,95.285,95.2294,95.2757,9839.0
2016-10-12 15:15:00,102.78,102.79,102.75,102.79,3268.0,95.2664,95.2757,95.2386,95.2757,3268.0
2016-10-12 15:20:00,102.81,102.81,102.74,102.75,4884.0,95.2943,95.2943,95.2294,95.2386,4884.0
2016-10-12 15:25:00,102.74,102.74,102.66,102.67,8017.0,95.2294,95.2294,95.1552,95.1645,8017.0
2016-10-12 15:30:00,102.65,102.66,102.57,102.57,43137.0,95.146,95.1552,95.0718,95.0718,43137.0
2016-10-12 15:35:00,102.58,102.68,102.57,102.68,15920.0,95.0811,95.1738,95.0718,95.1738,15920.0
2016-10-12 15:40:00,102.66,102.74,102.66,102.71,5672.0,95.1552,95.2294,95.1552,95.2016,5672.0
2016-10-12 15:45:00,102.71,102.76,102.71,102.74,13213.0,95.2016,95.2479,95.2016,95.2294,13213.0
2016-10-12 15:50:00,102.73,102.73,102.68,102.68,7226.0,95.2201,95.2201,95.1738,95.1738,7226.0
2016-10-12 15:55:00,102.69,102.73,102.62,102.64,105094.0,95.183,95.2201,95.1181,95.1367,105094.0
2016-10-13 09:30:00,101.89,102.01,101.89,102.0,31086.0,94.4415,94.5527,94.4415,94.5435,31086.0
2016-10-13 09:35:00,101.97,101.99,101.88,101.89,28796.0,94.5157,94.5342,94.4322,94.4415,28796.0
2016-10-13 09:40:00,101.87,101.87,101.77,101.85,14802.0,94.423,94.423,94.3303,94.4044,14802.0
2016-10-13 09:45:00,101.83,101.87,101.76,101.81,18294.0,94.3859,94.423,94.321,94.3674,18294.0
2016-10-13 09:50:00,101.79,101.8,101.59,101.59,26301.0,94.3488,94.3581,94.1634,94.1634,26301.0
2016-10-13 09:55:00,101.6,101.61,101.52,101.61,26669.0,94.1727,94.182,94.0986,94.182,26669.0
2016-10-13 10:00:00,101.59,101.59,101.49,101.54,9901.0,94.1634,94.1634,94.0708,94.1171,9901.0
2016-10-13 10:05:00,101.55,101.63,101.53,101.63,10769.0,94.1264,94.2005,94.1078,94.2005,10769.0
2016-10-13 10:10:00,101.64,101.68,101.55,101.67,139412.0,94.2098,94.2469,94.1264,94.2376,139412.0
2016-10-13 10:15:00,101.66,101.74,101.65,101.69,26551.0,94.2283,94.3025,94.2191,94.2561,26551.0
2016-10-13 10:20:00,101.69,101.77,101.69,101.77,11052.0,94.2561,94.3303,94.2561,94.3303,11052.0
2016-10-13 10:25:00,101.78,101.79,101.68,101.7,35000.0,94.3396,94.3488,94.2469,94.2654,35000.0
2016-10-13 10:30:00,101.71,101.83,101.6,101.83,13630.0,94.2747,94.3859,94.1727,94.3859,13630.0
2016-10-13 10:35:00,101.85,101.97,101.85,101.88,70244.0,94.4044,94.5157,94.4044,94.4322,70244.0
2016-10-13 10:40:00,101.89,101.93,101.87,101.89,11537.0,94.4415,94.4786,94.423,94.4415,11537.0
2016-10-13 10:45:00,101.89,101.89,101.72,101.75,32739.0,94.4415,94.4415,94.2839,94.3117,32739.0
2016-10-13 10:50:00,101.76,101.82,101.76,101.76,11466.0,94.321,94.3766,94.321,94.321,11466.0
2016-10-13 10:55:00,101.77,101.84,101.73,101.84,24384.0,94.3303,94.3952,94.2932,94.3952,24384.0
2016-10-13 11:00:00,101.83,101.83,101.67,101.68,11582.0,94.3859,94.3859,94.2376,94.2469,11582.0
2016-10-13 11:05:00,101.68,101.81,101.68,101.79,30262.0,94.2469,94.3674,94.2469,94.3488,30262.0
2016-10-13 11:10:00,101.79,101.85,101.76,101.84,25459.0,94.3488,94.4044,94.321,94.3952,25459.0
2016-10-13 11:15:00,101.84,101.98,101.84,101.98,24759.0,94.3952,94.5249,94.3952,94.5249,24759.0
2016-10-13 11:20:00,102.0,102.02,101.95,101.99,30435.0,94.5435,94.562,94.4971,94.5342,30435.0
2016-10-13 11:25:00,101.99,102.05,101.99,102.01,16467.0,94.5342,94.5898,94.5342,94.5527,16467.0
2016-10-13 11:30:00,102.03,102.11,102.02,102.11,10960.0,94.5713,94.6454,94.562,94.6454,10960.0
2016-10-13 11:35:00,102.07,102.08,102.02,102.02,11103.0,94.6084,94.6176,94.562,94.562,11103.0
2016-10-13 11:40:00,102.02,102.08,102.01,102.08,67077.0,94.562,94.6176,94.5527,94.6176,67077.0
2016-10-13 11:45:00,102.1,102.1,102.03,102.08,14564.0,94.6362,94.6362,94.5713,94.6176,14564.0
2016-10-13 11:50:00,102.06,102.08,102.02,102.03,11993.0,94.5991,94.6176,94.562,94.5713,11993.0
2016-10-13 11:55:00,102.03,102.07,102.01,102.07,11698.0,94.5713,94.6084,94.5527,94.6084,11698.0
2016-10-13 12:00:00,102.05,102.05,101.98,102.03,9857.0,94.5898,94.5898,94.5249,94.5713,9857.0
2016-10-13 12:05:00,102.02,102.07,102.01,102.06,11793.0,94.562,94.6084,94.5527,94.5991,11793.0
2016-10-13 12:10:00,102.07,102.1,102.05,102.09,19769.0,94.6084,94.6362,94.5898,94.6269,19769.0
2016-10-13 12:15:00,102.11,102.12,102.04,102.05,11508.0,94.6454,94.6547,94.5805,94.5898,11508.0
2016-10-13 12:20:00,102.06,102.06,102.03,102.05,7589.0,94.5991,94.5991,94.5713,94.5898,7589.0
2016-10-13 12:25:00,102.05,102.06,102.01,102.04,16342.0,94.5898,94.5991,94.5527,94.5805,16342.0
2016-10-13 12:30:00,102.04,102.09,102.03,102.06,27203.0,94.5805,94.6269,94.5713,94.5991,27203.0
2016-10-13 12:35:00,102.07,102.28,102.06,102.27,32635.0,94.6084,94.803,94.5991,94.7937,32635.0
2016-10-13 12:40:00,102.26,102.31,102.26,102.27,13915.0,94.7845,94.8308,94.7845,94.7937,13915.0
2016-10-13 12:45:00,102.26,102.28,102.24,102.28,11823.0,94.7845,94.803,94.7659,94.803,11823.0
2016-10-13 12:50:00,102.28,102.28,102.24,102.24,8233.0,94.803,94.803,94.7659,94.7659,8233.0
2016-10-13 12:55:00,102.25,102.28,102.24,102.25,7437.0,94.7752,94.803,94.7659,94.7752,7437.0
2016-10-13 13:00:00,102.25,102.26,102.21,102.23,8123.0,94.7752,94.7845,94.7381,94.7567,8123.0
2016-10-13 13:05:00,102.22,102.24,102.19,102.22,5267.0,94.7474,94.7659,94.7196,94.7474,5267.0
2016-10-13 13:10:00,102.22,102.22,102.11,102.12,11666.0,94.7474,94.7474,94.6454,94.6547,11666.0
2016-10-13 13:15:00,102.13,102.17,102.12,102.17,14752.0,94.664,94.701,94.6547,94.701,14752.0
2016-10-13 13:20:00,102.15,102.2,102.14,102.18,17349.0,94.6825,94.7288,94.6732,94.7103,17349.0
2016-10-13 13:25:00,102.19,102.22,102.18,102.21,11518.0,94.7196,94.7474,94.7103,94.7381,11518.0
2016-10-13 13:30:00,102.21,102.24,102.16,102.18,17955.0,94.7381,94.7659,94.6918,94.7103,17955.0
2016-10-13 13:35:00,102.19,102.2,102.13,102.17,5631.0,94.7196,94.7288,94.664,94.701,5631.0
2016-10-13 13:40:00,102.19,102.26,102.18,102.23,16551.0,94.7196,94.7845,94.7103,94.7567,16551.0
2016-10-13 13:45:00,102.23,102.24,102.2,102.21,10677.0,94.7567,94.7659,94.7288,94.7381,10677.0
2016-10-13 13:50:00,102.22,102.35,102.22,102.34,13766.0,94.7474,94.8679,94.7474,94.8586,13766.0
2016-10-13 13:55:00,102.36,102.45,102.36,102.44,14879.0,94.8772,94.9606,94.8772,94.9513,14879.0
2016-10-13 14:00:00,102.44,102.52,102.42,102.49,17283.0,94.9513,95.0255,94.9328,94.9976,17283.0
2016-10-13 14:05:00,102.51,102.51,102.44,102.45,12358.0,95.0162,95.0162,94.9513,94.9606,12358.0
2016-10-13 14:10:00,102.44,102.44,102.39,102.41,13100.0,94.9513,94.9513,94.905,94.9235,13100.0
2016-10-13 14:15:00,102.41,102.41,102.39,102.41,7692.0,94.9235,94.9235,94.905,94.9235,7692.0
2016-10-13 14:20:00,102.42,102.49,102.42,102.47,9447.0,94.9328,94.9976,94.9328,94.9791,9447.0
2016-10-13 14:25:00,102.47,102.5,102.46,102.46,12370.0,94.9791,95.0069,94.9698,94.9698,12370.0
2016-10-13 14:30:00,102.48,102.53,102.48,102.49,5759.0,94.9884,95.0347,94.9884,94.9976,5759.0
2016-10-13 14:35:00,102.49,102.5,102.44,102.46,12680.0,94.9976,95.0069,94.9513,94.9698,12680.0
2016-10-13 14:40:00,102.46,102.51,102.43,102.48,30588.0,94.9698,95.0162,94.942,94.9884,30588.0
2016-10-13 14:45:00,102.49,102.55,102.49,102.54,44469.0,94.9976,95.0533,94.9976,95.044,44469.0
2016-10-13 14:50:00,102.54,102.6,102.5,102.59,15375.0,95.044,95.0996,95.0069,95.0903,15375.0
2016-10-13 14:55:00,102.59,102.65,102.58,102.61,11623.0,95.0903,95.146,95.0811,95.1089,11623.0
2016-10-13 15:00:00,102.6,102.6,102.55,102.58,29701.0,95.0996,95.0996,95.0533,95.0811,29701.0
2016-10-13 15:05:00,102.57,102.6,102.54,102.6,13226.0,95.0718,95.0996,95.044,95.0996,13226.0
2016-10-13 15:10:00,102.6,102.65,102.6,102.62,10507.0,95.0996,95.146,95.0996,95.1181,10507.0
2016-10-13 15:15:00,102.61,102.62,102.55,102.55,19723.0,95.1089,95.1181,95.0533,95.0533,19723.0
2016-10-13 15:20:00,102.55,102.58,102.52,102.57,12745.0,95.0533,95.0811,95.0255,95.0718,12745.0
2016-10-13 15:25:00,102.55,102.55,102.44,102.46,18590.0,95.0533,95.0533,94.9513,94.9698,18590.0
2016-10-13 15:30:00,102.48,102.5,102.43,102.47,19732.0,94.9884,95.0069,94.942,94.9791,19732.0
2016-10-13 15:35:00,102.47,102.51,102.46,102.49,46011.0,94.9791,95.0162,94.9698,94.9976,46011.0
2016-10-13 15:40:00,102.49,102.51,102.45,102.46,53365.0,94.9976,95.0162,94.9606,94.9698,53365.0
2016-10-13 15:45:00,102.44,102.49,102.41,102.41,88192.0,94.9513,94.9976,94.9235,94.9235,88192.0
2016-10-13 15:50:00,102.39,102.39,102.34,102.36,61730.0,94.905,94.905,94.8586,94.8772,61730.0
2016-10-13 15:55:00,102.35,102.38,102.25,102.37,98992.0,94.8679,94.8957,94.7752,94.8864,98992.0
2016-10-14 09:30:00,102.84,103.0,102.75,102.84,65045.0,95.3221,95.4704,95.2386,95.3221,65045.0
2016-10-14 09:35:00,102.9,102.94,102.82,102.84,98219.0,95.3777,95.4148,95.3035,95.3221,98219.0
2016-10-14 09:40:00,102.85,102.94,102.83,102.92,18202.0,95.3313,95.4148,95.3128,95.3962,18202.0
2016-10-14 09:45:00,102.95,103.05,102.95,103.04,50890.0,95.424,95.5167,95.424,95.5074,50890.0
2016-10-14 09:50:00,103.05,103.06,103.02,103.02,14708.0,95.5167,95.526,95.4889,95.4889,14708.0
2016-10-14 09:55:00,103.04,103.06,102.99,102.99,16244.0,95.5074,95.526,95.4611,95.4611,16244.0
2016-10-14 10:00:00,102.97,102.98,102.89,102.96,13138.0,95.4426,95.4518,95.3684,95.4333,13138.0
2016-10-14 10:05:00,102.95,102.98,102.89,102.92,23876.0,95.424,95.4518,95.3684,95.3962,23876.0
2016-10-14 10:10:00,102.92,103.06,102.92,103.02,9574.0,95.3962,95.526,95.3962,95.4889,9574.0
2016-10-14 10:15:00,103.02,103.09,103.02,103.08,10650.0,95.4889,95.5538,95.4889,95.5445,10650.0
2016-10-14 10:20:00,103.08,103.12,103.03,103.05,45987.0,95.5445,95.5816,95.4982,95.5167,45987.0
2016-10-14 10:25:00,103.06,103.06,102.98,102.98,10552.0,95.526,95.526,95.4518,95.4518,10552.0
2016-10-14 10:30:00,102.99,103.05,102.99,103.0,4900.0,95.4611,95.5167,95.4611,95.4704,4900.0
2016-10-14 10:35:00,103.0,103.08,103.0,103.04,9189.0,95.4704,95.5445,95.4704,95.5074,9189.0
2016-10-14 10:40:00,103.04,103.1,103.03,103.09,17673.0,95.5074,95.5631,95.4982,95.5538,17673.0
2016-10-14 10:45:00,103.09,103.11,103.04,103.04,9569.0,95.5538,95.5723,95.5074,95.5074,9569.0
2016-10-14 10:50:00,103.03,103.04,102.96,103.0,18084.0,95.4982,95.5074,95.4333,95.4704,18084.0
2016-10-14 10:55:00,103.0,103.01,102.95,102.95,12657.0,95.4704,95.4796,95.424,95.424,12657.0
2016-10-14 11:00:00,102.93,102.96,102.83,102.84,21539.0,95.4055,95.4333,95.3128,95.3221,21539.0
2016-10-14 11:05:00,102.83,102.86,102.79,102.85,9594.0,95.3128,95.3406,95.2757,95.3313,9594.0
2016-10-14 11:10:00,102.84,102.84,102.77,102.78,8557.0,95.3221,95.3221,95.2572,95.2664,8557.0
2016-10-14 11:15:00,102.75,102.81,102.75,102.8,4335.0,95.2386,95.2943,95.2386,95.285,4335.0
2016-10-14 11:20:00,102.8,102.82,102.76,102.79,5781.0,95.285,95.3035,95.2479,95.2757,5781.0
2016-10-14 11:25:00,102.77,102.8,102.67,102.67,10572.0,95.2572,95.285,95.1645,95.1645,10572.0
2016-10-14 11:30:00,102.64,102.64,102.54,102.61,8024.0,95.1367,95.1367,95.044,95.1089,8024.0
2016-10-14 11:35:00,102.61,102.67,102.61,102.65,38190.0,95.1089,95.1645,95.1089,95.146,38190.0
2016-10-14 11:40:00,102.64,102.65,102.61,102.63,9524.0,95.1367,95.146,95.1089,95.1274,9524.0
2016-10-14 11:45:00,102.61,102.62,102.52,102.55,19613.0,95.1089,95.1181,95.0255,95.0533,19613.0
2016-10-14 11:50:00,102.57,102.59,102.53,102.55,15000.0,95.0718,95.0903,95.0347,95.0533,15000.0
2016-10-14 11:55:00,102.52,102.57,102.48,102.51,14024.0,95.0255,95.0718,94.9884,95.0162,14024.0
2016-10-14 12:00:00,102.47,102.56,102.46,102.54,12184.0,94.9791,95.0625,94.9698,95.044,12184.0
2016-10-14 12:05:00,102.53,102.54,102.49,102.52,6314.0,95.0347,95.044,94.9976,95.0255,6314.0
2016-10-14 12:10:00,102.51,102.51,102.44,102.47,17455.0,95.0162,95.0162,94.9513,94.9791,17455.0
2016-10-14 12:15:00,102.46,102.48,102.37,102.43,18186.0,94.9698,94.9884,94.8864,94.942,18186.0
2016-10-14 12:20:00,102.43,102.46,102.42,102.43,6280.0,94.942,94.9698,94.9328,94.942,6280.0
2016-10-14 12:25:00,102.46,102.54,102.44,102.52,91913.0,94.9698,95.044,94.9513,95.0255,91913.0
2016-10-14 12:30:00,102.54,102.58,102.54,102.55,5359.0,95.044,95.0811,95.044,95.0533,5359.0
2016-10-14 12:35:00,102.57,102.59,102.53,102.56,19048.0,95.0718,95.0903,95.0347,95.0625,19048.0
2016-10-14 12:40:00,102.58,102.61,102.57,102.57,4169.0,95.0811,95.1089,95.0718,95.0718,4169.0
2016-10-14 12:45:00,102.57,102.57,102.52,102.53,18373.0,95.0718,95.0718,95.0255,95.0347,18373.0
2016-10-14 12:50:00,102.54,102.57,102.52,102.57,3838.0,95.044,95.0718,95.0255,95.0718,3838.0
2016-10-14 12:55:00,102.57,102.57,102.54,102.56,4432.0,95.0718,95.0718,95.044,95.0625,4432.0
2016-10-14 13:00:00,102.54,102.54,102.47,102.48,4465.0,95.044,95.044,94.9791,94.9884,4465.0
2016-10-14 13:05:00,102.47,102.63,102.46,102.62,13858.0,94.9791,95.1274,94.9698,95.1181,13858.0
2016-10-14 13:10:00,102.62,102.62,102.55,102.58,11051.0,95.1181,95.1181,95.0533,95.0811,11051.0
2016-10-14 13:15:00,102.57,102.61,102.56,102.59,7451.0,95.0718,95.1089,95.0625,95.0903,7451.0
2016-10-14 13:20:00,102.59,102.68,102.57,102.63,8093.0,95.0903,95.1738,95.0718,95.1274,8093.0
2016-10-14 13:25:00,102.65,102.67,102.64,102.64,28888.0,95.146,95.1645,95.1367,95.1367,28888.0
2016-10-14 13:30:00,102.64,102.83,102.61,102.77,42996.0,95.1367,95.3128,95.1089,95.2572,42996.0
2016-10-14 13:35:00,102.79,102.8,102.69,102.76,17415.0,95.2757,95.285,95.183,95.2479,17415.0
2016-10-14 13:40:00,102.74,102.74,102.65,102.66,19554.0,95.2294,95.2294,95.146,95.1552,19554.0
2016-10-14 13:45:00,102.68,102.7,102.6,102.65,15657.0,95.1738,95.1923,95.0996,95.146,15657.0
2016-10-14 13:50:00,102.65,102.65,102.57,102.6,10799.0,95.146,95.146,95.0718,95.0996,10799.0
2016-10-14 13:55:00,102.63,102.65,102.61,102.62,3086.0,95.1274,95.146,95.1089,95.1181,3086.0
2016-10-14 14:00:00,102.6,102.6,102.52,102.56,22534.0,95.0996,95.0996,95.0255,95.0625,22534.0
2016-10-14 14:05:00,102.57,102.58,102.48,102.48,17501.0,95.0718,95.0811,94.9884,94.9884,17501.0
2016-10-14 14:10:00,102.49,102.5,102.45,102.48,14976.0,94.9976,95.0069,94.9606,94.9884,14976.0
2016-10-14 14:15:00,102.46,102.53,102.44,102.53,15322.0,94.9698,95.0347,94.9513,95.0347,15322.0
2016-10-14 14:20:00,102.53,102.63,102.52,102.6,17799.0,95.0347,95.1274,95.0255,95.0996,17799.0
2016-10-14 14:25:00,102.59,102.65,102.56,102.64,21976.0,95.0903,95.146,95.0625,95.1367,21976.0
2016-10-14 14:30:00,102.66,102.66,102.58,102.58,9797.0,95.1552,95.1552,95.0811,95.0811,9797.0
2016-10-14 14:35:00,102.58,102.61,102.54,102.58,6061.0,95.0811,95.1089,95.044,95.0811,6061.0
2016-10-14 14:40:00,102.57,102.58,102.53,102.54,6845.0,95.0718,95.0811,95.0347,95.044,6845.0
2016-10-14 14:45:00,102.52,102.55,102.49,102.52,42057.0,95.0255,95.0533,94.9976,95.0255,42057.0
2016-10-14 14:50:00,102.52,102.53,102.47,102.47,21548.0,95.0255,95.0347,94.9791,94.9791,21548.0
2016-10-14 14:55:00,102.47,102.49,102.4,102.42,26344.0,94.9791,94.9976,94.9142,94.9328,26344.0
2016-10-14 15:00:00,102.44,102.46,102.42,102.43,4111.0,94.9513,94.9698,94.9328,94.942,4111.0
2016-10-14 15:05:00,102.44,102.52,102.44,102.51,11302.0,94.9513,95.0255,94.9513,95.0162,11302.0
2016-10-14 15:10:00,102.53,102.55,102.5,102.53,22177.0,95.0347,95.0533,95.0069,95.0347,22177.0
2016-10-14 15:15:00,102.54,102.55,102.47,102.47,34283.0,95.044,95.0533,94.9791,94.9791,34283.0
2016-10-14 15:20:00,102.49,102.52,102.45,102.5,21960.0,94.9976,95.0255,94.9606,95.0069,21960.0
2016-10-14 15:25:00,102.48,102.52,102.46,102.48,6554.0,94.9884,95.0255,94.9698,94.9884,6554.0
2016-10-14 15:30:00,102.48,102.56,102.46,102.52,9668.0,94.9884,95.0625,94.9698,95.0255,9668.0
2016-10-14 15:35:00,102.53,102.62,102.51,102.59,9189.0,95.0347,95.1181,95.0162,95.0903,9189.0
2016-10-14 15:40:00,102.61,102.62,102.57,102.58,16873.0,95.1089,95.1181,95.0718,95.0811,16873.0
2016-10-14 15:45:00,102.56,102.57,102.52,102.52,22204.0,95.0625,95.0718,95.0255,95.0255,22204.0
2016-10-14 15:50:00,102.51,102.54,102.44,102.45,56844.0,95.0162,95.044,94.9513,94.9606,56844.0
2016-10-14 15:55:00,102.45,102.49,102.36,102.38,64754.0,94.9606,94.9976,94.8772,94.8957,64754.0
2016-10-17 09:30:00,102.3,102.43,102.3,102.41,13088.0,94.8215,94.942,94.8215,94.9235,13088.0
2016-10-17 09:35:00,102.35,102.37,102.18,102.18,21155.0,94.8679,94.8864,94.7103,94.7103,21155.0
2016-10-17 09:40:00,102.16,102.2,102.12,102.12,19246.0,94.6918,94.7288,94.6547,94.6547,19246.0
2016-10-17 09:45:00,102.15,102.2,102.12,102.19,8245.0,94.6825,94.7288,94.6547,94.7196,8245.0
2016-10-17 09:50:00,102.21,102.27,102.08,102.08,18040.0,94.7381,94.7937,94.6176,94.6176,18040.0
2016-10-17 09:55:00,102.07,102.14,102.07,102.07,12684.0,94.6084,94.6732,94.6084,94.6084,12684.0
2016-10-17 10:00:00,102.09,102.15,102.08,102.11,15626.0,94.6269,94.6825,94.6176,94.6454,15626.0
2016-10-17 10:05:00,102.1,102.17,102.04,102.15,18541.0,94.6362,94.701,94.5805,94.6825,18541.0
2016-10-17 10:10:00,102.16,102.24,102.16,102.18,9783.0,94.6918,94.7659,94.6918,94.7103,9783.0
2016-10-17 10:15:00,102.19,102.23,102.14,102.17,17897.0,94.7196,94.7567,94.6732,94.701,17897.0
2016-10-17 10:20:00,102.17,102.35,102.12,102.34,17775.0,94.701,94.8679,94.6547,94.8586,17775.0
2016-10-17 10:25:00,102.36,102.42,102.35,102.38,6939.0,94.8772,94.9328,94.8679,94.8957,6939.0
2016-10-17 10:30:00,102.38,102.4,102.32,102.33,2154.0,94.8957,94.9142,94.8401,94.8493,2154.0
2016-10-17 10:35:00,102.32,102.35,102.32,102.33,3422.0,94.8401,94.8679,94.8401,94.8493,3422.0
2016-10-17 10:40:00,102.32,102.35,102.32,102.32,8742.0,94.8401,94.8679,94.8401,94.8401,8742.0
2016-10-17 10:45:00,102.28,102.3,102.26,102.28,9333.0,94.803,94.8215,94.7845,94.803,9333.0
2016-10-17 10:50:00,102.27,102.27,102.17,102.2,5047.0,94.7937,94.7937,94.701,94.7288,5047.0
2016-10-17 10:55:00,102.19,102.23,102.16,102.22,7680.0,94.7196,94.7567,94.6918,94.7474,7680.0
2016-10-17 11:00:00,102.23,102.26,102.21,102.23,12712.0,94.7567,94.7845,94.7381,94.7567,12712.0
2016-10-17 11:05:00,102.26,102.27,102.18,102.2,26894.0,94.7845,94.7937,94.7103,94.7288,26894.0
2016-10-17 11:10:00,102.2,102.24,102.17,102.22,27090.0,94.7288,94.7659,94.701,94.7474,27090.0
2016-10-17 11:15:00,102.21,102.25,102.17,102.25,18614.0,94.7381,94.7752,94.701,94.7752,18614.0
2016-10-17 11:20:00,102.22,102.23,102.16,102.21,30996.0,94.7474,94.7567,94.6918,94.7381,30996.0
2016-10-17 11:25:00,102.2,102.2,102.1,102.13,55451.0,94.7288,94.7288,94.6362,94.664,55451.0
2016-10-17 11:30:00,102.14,102.21,102.14,102.19,33850.0,94.6732,94.7381,94.6732,94.7196,33850.0
2016-10-17 11:35:00,102.2,102.25,102.17,102.25,26232.0,94.7288,94.7752,94.701,94.7752,26232.0
2016-10-17 11:40:00,102.25,102.28,102.21,102.27,13852.0,94.7752,94.803,94.7381,94.7937,13852.0
2016-10-17 11:45:00,102.28,102.28,102.2,102.22,29598.0,94.803,94.803,94.7288,94.7474,29598.0
2016-10-17 11:50:00,102.22,102.3,102.22,102.29,26059.0,94.7474,94.8215,94.7474,94.8123,26059.0
2016-10-17 11:55:00,102.31,102.32,102.26,102.28,21204.0,94.8308,94.8401,94.7845,94.803,21204.0
2016-10-17 12:00:00,102.28,102.29,102.25,102.27,16529.0,94.803,94.8123,94.7752,94.7937,16529.0
2016-10-17 12:05:00,102.28,102.3,102.21,102.23,32738.0,94.803,94.8215,94.7381,94.7567,32738.0
2016-10-17 12:10:00,102.22,102.23,102.16,102.2,28032.0,94.7474,94.7567,94.6918,94.7288,28032.0
2016-10-17 12:15:00,102.2,102.23,102.18,102.21,27869.0,94.7288,94.7567,94.7103,94.7381,27869.0
2016-10-17 12:20:00,102.22,102.25,102.21,102.22,10083.0,94.7474,94.7752,94.7381,94.7474,10083.0
2016-10-17 12:25:00,102.2,102.21,102.14,102.16,15577.0,94.7288,94.7381,94.6732,94.6918,15577.0
2016-10-17 12:30:00,102.15,102.21,102.14,102.2,15864.0,94.6825,94.7381,94.6732,94.7288,15864.0
2016-10-17 12:35:00,102.2,102.22,102.17,102.18,22772.0,94.7288,94.7474,94.701,94.7103,22772.0
2016-10-17 12:40:00,102.17,102.18,102.11,102.17,36974.0,94.701,94.7103,94.6454,94.701,36974.0
2016-10-17 12:45:00,102.16,102.19,102.12,102.18,10766.0,94.6918,94.7196,94.6547,94.7103,10766.0
2016-10-17 12:50:00,102.19,102.21,102.16,102.16,16610.0,94.7196,94.7381,94.6918,94.6918,16610.0
2016-10-17 12:55:00,102.16,102.2,102.15,102.15,22006.0,94.6918,94.7288,94.6825,94.6825,22006.0
2016-10-17 13:00:00,102.15,102.19,102.12,102.14,6769.0,94.6825,94.7196,94.6547,94.6732,6769.0
2016-10-17 13:05:00,102.14,102.19,102.13,102.17,4389.0,94.6732,94.7196,94.664,94.701,4389.0
2016-10-17 13:10:00,102.16,102.19,102.15,102.19,3001.0,94.6918,94.7196,94.6825,94.7196,3001.0
2016-10-17 13:15:00,102.18,102.19,102.06,102.11,18644.0,94.7103,94.7196,94.5991,94.6454,18644.0
2016-10-17 13:20:00,102.11,102.13,102.06,102.08,7222.0,94.6454,94.664,94.5991,94.6176,7222.0
2016-10-17 13:25:00,102.08,102.08,102.04,102.07,5390.0,94.6176,94.6176,94.5805,94.6084,5390.0
2016-10-17 13:30:00,102.08,102.09,102.03,102.09,9328.0,94.6176,94.6269,94.5713,94.6269,9328.0
2016-10-17 13:35:00,102.09,102.11,102.06,102.08,4577.0,94.6269,94.6454,94.5991,94.6176,4577.0
2016-10-17 13:40:00,102.05,102.11,102.05,102.07,2261.0,94.5898,94.6454,94.5898,94.6084,2261.0
2016-10-17 13:45:00,102.07,102.09,102.05,102.06,10574.0,94.6084,94.6269,94.5898,94.5991,10574.0
2016-10-17 13:50:00,102.05,102.07,102.03,102.04,13752.0,94.5898,94.6084,94.5713,94.5805,13752.0
2016-10-17 13:55:00,102.05,102.06,101.95,101.96,8619.0,94.5898,94.5991,94.4971,94.5064,8619.0
2016-10-17 14:00:00,101.97,102.02,101.97,102.02,3181.0,94.5157,94.562,94.5157,94.562,3181.0
2016-10-17 14:05:00,102.01,102.02,101.99,102.01,2682.0,94.5527,94.562,94.5342,94.5527,2682.0
2016-10-17 14:10:00,102.0,102.07,101.99,102.05,6354.0,94.5435,94.6084,94.5342,94.5898,6354.0
2016-10-17 14:15:00,102.07,102.1,102.04,102.08,11302.0,94.6084,94.6362,94.5805,94.6176,11302.0
2016-10-17 14:20:00,102.1,102.11,102.05,102.05,6048.0,94.6362,94.6454,94.5898,94.5898,6048.0
2016-10-17 14:25:00,102.07,102.1,102.05,102.1,23073.0,94.6084,94.6362,94.5898,94.6362,23073.0
2016-10-17 14:30:00,102.09,102.09,102.04,102.06,17249.0,94.6269,94.6269,94.5805,94.5991,17249.0
2016-10-17 14:35:00,102.04,102.07,102.03,102.04,11325.0,94.5805,94.6084,94.5713,94.5805,11325.0
2016-10-17 14:40:00,102.04,102.06,102.02,102.06,23110.0,94.5805,94.5991,94.562,94.5991,23110.0
2016-10-17 14:45:00,102.06,102.06,102.02,102.02,10075.0,94.5991,94.5991,94.562,94.562,10075.0
2016-10-17 14:50:00,102.05,102.08,102.05,102.07,16637.0,94.5898,94.6176,94.5898,94.6084,16637.0
2016-10-17 14:55:00,102.07,102.14,102.06,102.14,10110.0,94.6084,94.6732,94.5991,94.6732,10110.0
2016-10-17 15:00:00,102.12,102.12,102.1,102.12,4445.0,94.6547,94.6547,94.6362,94.6547,4445.0
2016-10-17 15:05:00,102.12,102.13,102.09,102.11,11051.0,94.6547,94.664,94.6269,94.6454,11051.0
2016-10-17 15:10:00,102.1,102.1,102.03,102.03,5610.0,94.6362,94.6362,94.5713,94.5713,5610.0
2016-10-17 15:15:00,102.04,102.06,102.02,102.03,4299.0,94.5805,94.5991,94.562,94.5713,4299.0
2016-10-17 15:20:00,102.05,102.06,102.03,102.03,5914.0,94.5898,94.5991,94.5713,94.5713,5914.0
2016-10-17 15:25:00,102.04,102.06,102.02,102.04,5983.0,94.5805,94.5991,94.562,94.5805,5983.0
2016-10-17 15:30:00,102.03,102.03,101.99,102.02,19519.0,94.5713,94.5713,94.5342,94.562,19519.0
2016-10-17 15:35:00,102.02,102.08,102.01,102.06,11232.0,94.562,94.6176,94.5527,94.5991,11232.0
2016-10-17 15:40:00,102.05,102.07,102.02,102.02,11073.0,94.5898,94.6084,94.562,94.562,11073.0
2016-10-17 15:45:00,102.01,102.08,102.01,102.03,6847.0,94.5527,94.6176,94.5527,94.5713,6847.0
2016-10-17 15:50:00,102.02,102.05,102.01,102.03,16966.0,94.562,94.5898,94.5527,94.5713,16966.0
2016-10-17 15:55:00,102.02,102.04,101.97,102.02,20092.0,94.562,94.5805,94.5157,94.562,20092.0
2016-10-18 09:30:00,102.9,102.93,102.82,102.9,22274.0,95.3777,95.4055,95.3035,95.3777,22274.0
2016-10-18 09:35:00,102.91,102.94,102.8,102.8,15161.0,95.3869,95.4148,95.285,95.285,15161.0
2016-10-18 09:40:00,102.82,102.85,102.79,102.81,5034.0,95.3035,95.3313,95.2757,95.2943,5034.0
2016-10-18 09:45:00,102.84,102.86,102.82,102.83,4992.0,95.3221,95.3406,95.3035,95.3128,4992.0
2016-10-18 09:50:00,102.84,102.84,102.69,102.71,7940.0,95.3221,95.3221,95.183,95.2016,7940.0
2016-10-18 09:55:00,102.67,102.73,102.67,102.73,8077.0,95.1645,95.2201,95.1645,95.2201,8077.0
2016-10-18 10:00:00,102.74,102.75,102.72,102.75,22841.0,95.2294,95.2386,95.2108,95.2386,22841.0
2016-10-18 10:05:00,102.76,102.78,102.74,102.75,6969.0,95.2479,95.2664,95.2294,95.2386,6969.0
2016-10-18 10:10:00,102.79,102.79,102.71,102.71,8128.0,95.2757,95.2757,95.2016,95.2016,8128.0
2016-10-18 10:15:00,102.7,102.79,102.7,102.73,4020.0,95.1923,95.2757,95.1923,95.2201,4020.0
2016-10-18 10:20:00,102.73,102.73,102.58,102.6,20869.0,95.2201,95.2201,95.0811,95.0996,20869.0
2016-10-18 10:25:00,102.62,102.68,102.61,102.67,5733.0,95.1181,95.1738,95.1089,95.1645,5733.0
2016-10-18 10:30:00,102.67,102.71,102.66,102.7,4150.0,95.1645,95.2016,95.1552,95.1923,4150.0
2016-10-18 10:35:00,102.72,102.77,102.7,102.77,8070.0,95.2108,95.2572,95.1923,95.2572,8070.0
2016-10-18 10:40:00,102.77,102.8,102.73,102.79,14016.0,95.2572,95.285,95.2201,95.2757,14016.0
2016-10-18 10:45:00,102.8,102.81,102.75,102.81,27278.0,95.285,95.2943,95.2386,95.2943,27278.0
2016-10-18 10:50:00,102.8,102.8,102.74,102.74,2138.0,95.285,95.285,95.2294,95.2294,2138.0
2016-10-18 10:55:00,102.76,102.78,102.76,102.78,10014.0,95.2479,95.2664,95.2479,95.2664,10014.0
2016-10-18 11:00:00,102.79,102.86,102.79,102.84,5344.0,95.2757,95.3406,95.2757,95.3221,5344.0
2016-10-18 11:05:00,102.84,102.85,102.8,102.83,6599.0,95.3221,95.3313,95.285,95.3128,6599.0
2016-10-18 11:10:00,102.81,102.82,102.77,102.81,7630.0,95.2943,95.3035,95.2572,95.2943,7630.0
2016-10-18 11:15:00,102.79,102.81,102.76,102.78,4323.0,95.2757,95.2943,95.2479,95.2664,4323.0
2016-10-18 11:20:00,102.79,102.82,102.78,102.81,3153.0,95.2757,95.3035,95.2664,95.2943,3153.0
2016-10-18 11:25:00,102.83,102.87,102.82,102.86,13769.0,95.3128,95.3499,95.3035,95.3406,13769.0
2016-10-18 11:30:00,102.87,102.89,102.84,102.84,2572.0,95.3499,95.3684,95.3221,95.3221,2572.0
2016-10-18 11:35:00,102.83,102.88,102.83,102.88,1715.0,95.3128,95.3591,95.3128,95.3591,1715.0
2016-10-18 11:40:00,102.9,102.94,102.88,102.94,3565.0,95.3777,95.4148,95.3591,95.4148,3565.0
2016-10-18 11:45:00,102.93,102.95,102.92,102.94,5125.0,95.4055,95.424,95.3962,95.4148,5125.0
2016-10-18 11:50:00,102.95,103.0,102.95,103.0,3079.0,95.424,95.4704,95.424,95.4704,3079.0
2016-10-18 11:55:00,103.02,103.04,103.01,103.03,5381.0,95.4889,95.5074,95.4796,95.4982,5381.0
2016-10-18 12:00:00,103.04,103.05,103.01,103.01,6282.0,95.5074,95.5167,95.4796,95.4796,6282.0
2016-10-18 12:05:00,103.02,103.03,103.0,103.03,4280.0,95.4889,95.4982,95.4704,95.4982,4280.0
2016-10-18 12:10:00,103.04,103.04,103.02,103.02,10217.0,95.5074,95.5074,95.4889,95.4889,10217.0
2016-10-18 12:15:00,103.02,103.03,103.0,103.01,779.0,95.4889,95.4982,95.4704,95.4796,779.0
2016-10-18 12:20:00,103.02,103.03,103.0,103.03,4015.0,95.4889,95.4982,95.4704,95.4982,4015.0
2016-10-18 12:25:00,103.03,103.05,103.02,103.04,2156.0,95.4982,95.5167,95.4889,95.5074,2156.0
2016-10-18 12:30:00,103.05,103.07,103.02,103.04,7475.0,95.5167,95.5352,95.4889,95.5074,7475.0
2016-10-18 12:35:00,103.04,103.05,103.03,103.04,1388.0,95.5074,95.5167,95.4982,95.5074,1388.0
2016-10-18 12:40:00,103.01,103.02,103.01,103.01,242.0,95.4796,95.4889,95.4796,95.4796,242.0
2016-10-18 12:45:00,103.0,103.01,102.96,102.99,3655.0,95.4704,95.4796,95.4333,95.4611,3655.0
2016-10-18 12:50:00,102.99,103.0,102.97,102.97,3903.0,95.4611,95.4704,95.4426,95.4426,3903.0
2016-10-18 12:55:00,102.95,102.97,102.94,102.97,7225.0,95.424,95.4426,95.4148,95.4426,7225.0
2016-10-18 13:00:00,102.98,102.98,102.95,102.95,4336.0,95.4518,95.4518,95.424,95.424,4336.0
2016-10-18 13:05:00,102.96,102.97,102.95,102.97,2140.0,95.4333,95.4426,95.424,95.4426,2140.0
2016-10-18 13:10:00,102.97,102.99,102.96,102.97,2852.0,95.4426,95.4611,95.4333,95.4426,2852.0
2016-10-18 13:15:00,102.98,103.0,102.97,102.98,4617.0,95.4518,95.4704,95.4426,95.4518,4617.0
2016-10-18 13:20:00,102.99,103.0,102.97,102.99,10704.0,95.4611,95.4704,95.4426,95.4611,10704.0
2016-10-18 13:25:00,102.99,103.02,102.98,102.98,11531.0,95.4611,95.4889,95.4518,95.4518,11531.0
2016-10-18 13:30:00,102.97,102.98,102.91,102.91,15438.0,95.4426,95.4518,95.3869,95.3869,15438.0
2016-10-18 13:35:00,102.91,102.96,102.91,102.95,7634.0,95.3869,95.4333,95.3869,95.424,7634.0
2016-10-18 13:40:00,102.96,102.97,102.95,102.96,5505.0,95.4333,95.4426,95.424,95.4333,5505.0
2016-10-18 13:45:00,102.97,102.97,102.94,102.95,16620.0,95.4426,95.4426,95.4148,95.424,16620.0
2016-10-18 13:50:00,102.95,102.98,102.94,102.97,3498.0,95.424,95.4518,95.4148,95.4426,3498.0
2016-10-18 13:55:00,102.96,102.99,102.94,102.96,12782.0,95.4333,95.4611,95.4148,95.4333,12782.0
2016-10-18 14:00:00,102.96,102.98,102.94,102.98,3622.0,95.4333,95.4518,95.4148,95.4518,3622.0
2016-10-18 14:05:00,102.97,102.98,102.95,102.96,3936.0,95.4426,95.4518,95.424,95.4333,3936.0
2016-10-18 14:10:00,102.95,102.97,102.94,102.97,7274.0,95.424,95.4426,95.4148,95.4426,7274.0
2016-10-18 14:15:00,102.96,102.96,102.91,102.95,3752.0,95.4333,95.4333,95.3869,95.424,3752.0
2016-10-18 14:20:00,102.95,103.0,102.94,102.98,7026.0,95.424,95.4704,95.4148,95.4518,7026.0
2016-10-18 14:25:00,102.99,103.02,102.98,103.02,5767.0,95.4611,95.4889,95.4518,95.4889,5767.0
2016-10-18 14:30:00,103.02,103.04,102.98,102.98,10613.0,95.4889,95.5074,95.4518,95.4518,10613.0
2016-10-18 14:35:00,102.98,102.99,102.95,102.96,6732.0,95.4518,95.4611,95.424,95.4333,6732.0
2016-10-18 14:40:00,102.97,102.98,102.95,102.97,10141.0,95.4426,95.4518,95.424,95.4426,10141.0
2016-10-18 14:45:00,102.97,102.97,102.92,102.95,27035.0,95.4426,95.4426,95.3962,95.424,27035.0
2016-10-18 14:50:00,102.97,102.97,102.94,102.95,4775.0,95.4426,95.4426,95.4148,95.424,4775.0
2016-10-18 14:55:00,102.96,102.98,102.95,102.97,4295.0,95.4333,95.4518,95.424,95.4426,4295.0
2016-10-18 15:00:00,102.97,102.98,102.94,102.96,8883.0,95.4426,95.4518,95.4148,95.4333,8883.0
2016-10-18 15:05:00,102.95,102.96,102.91,102.91,3257.0,95.424,95.4333,95.3869,95.3869,3257.0
2016-10-18 15:10:00,102.92,102.92,102.89,102.91,4662.0,95.3962,95.3962,95.3684,95.3869,4662.0
2016-10-18 15:15:00,102.9,102.91,102.87,102.88,5270.0,95.3777,95.3869,95.3499,95.3591,5270.0
2016-10-18 15:20:00,102.86,102.88,102.83,102.86,5412.0,95.3406,95.3591,95.3128,95.3406,5412.0
2016-10-18 15:25:00,102.86,102.86,102.82,102.82,8418.0,95.3406,95.3406,95.3035,95.3035,8418.0
2016-10-18 15:30:00,102.82,102.85,102.8,102.85,14057.0,95.3035,95.3313,95.285,95.3313,14057.0
2016-10-18 15:35:00,102.86,102.87,102.82,102.83,6090.0,95.3406,95.3499,95.3035,95.3128,6090.0
2016-10-18 15:40:00,102.83,102.83,102.77,102.8,6342.0,95.3128,95.3128,95.2572,95.285,6342.0
2016-10-18 15:45:00,102.8,102.81,102.76,102.76,10958.0,95.285,95.2943,95.2479,95.2479,10958.0
2016-10-18 15:50:00,102.75,102.79,102.74,102.76,13620.0,95.2386,95.2757,95.2294,95.2479,13620.0
2016-10-18 15:55:00,102.76,102.81,102.74,102.75,13012.0,95.2479,95.2943,95.2294,95.2386,13012.0
2016-10-19 09:30:00,102.94,102.94,102.78,102.83,26331.0,95.4148,95.4148,95.2664,95.3128,26331.0
2016-10-19 09:35:00,102.83,102.85,102.75,102.77,11685.0,95.3128,95.3313,95.2386,95.2572,11685.0
2016-10-19 09:40:00,102.8,102.81,102.72,102.74,2772.0,95.285,95.2943,95.2108,95.2294,2772.0
2016-10-19 09:45:00,102.73,102.81,102.73,102.8,6698.0,95.2201,95.2943,95.2201,95.285,6698.0
2016-10-19 09:50:00,102.79,102.83,102.79,102.8,4014.0,95.2757,95.3128,95.2757,95.285,4014.0
2016-10-19 09:55:00,102.77,102.77,102.66,102.71,13068.0,95.2572,95.2572,95.1552,95.2016,13068.0
2016-10-19 10:00:00,102.69,102.76,102.69,102.75,3913.0,95.183,95.2479,95.183,95.2386,3913.0
2016-10-19 10:05:00,102.76,102.76,102.68,102.71,7999.0,95.2479,95.2479,95.1738,95.2016,7999.0
2016-10-19 10:10:00,102.73,102.81,102.7,102.81,9619.0,95.2201,95.2943,95.1923,95.2943,9619.0
2016-10-19 10:15:00,102.8,102.83,102.77,102.79,8635.0,95.285,95.3128,95.2572,95.2757,8635.0
2016-10-19 10:20:00,102.8,102.84,102.78,102.83,7378.0,95.285,95.3221,95.2664,95.3128,7378.0
2016-10-19 10:25:00,102.84,102.93,102.84,102.92,5071.0,95.3221,95.4055,95.3221,95.3962,5071.0
2016-10-19 10:30:00,102.92,102.96,102.88,102.88,5967.0,95.3962,95.4333,95.3591,95.3591,5967.0
2016-10-19 10:35:00,102.89,102.89,102.84,102.88,1616.0,95.3684,95.3684,95.3221,95.3591,1616.0
2016-10-19 10:40:00,102.88,102.91,102.88,102.9,2783.0,95.3591,95.3869,95.3591,95.3777,2783.0
2016-10-19 10:45:00,102.93,102.99,102.93,102.98,12079.0,95.4055,95.4611,95.4055,95.4518,12079.0
2016-10-19 10:50:00,102.97,102.98,102.93,102.93,8243.0,95.4426,95.4518,95.4055,95.4055,8243.0
2016-10-19 10:55:00,102.94,102.96,102.94,102.95,9987.0,95.4148,95.4333,95.4148,95.424,9987.0
2016-10-19 11:00:00,102.95,102.96,102.92,102.94,8564.0,95.424,95.4333,95.3962,95.4148,8564.0
2016-10-19 11:05:00,102.94,102.95,102.92,102.95,6078.0,95.4148,95.424,95.3962,95.424,6078.0
2016-10-19 11:10:00,102.94,102.94,102.9,102.91,2158.0,95.4148,95.4148,95.3777,95.3869,2158.0
2016-10-19 11:15:00,102.92,102.93,102.89,102.91,8754.0,95.3962,95.4055,95.3684,95.3869,8754.0
2016-10-19 11:20:00,102.89,102.91,102.88,102.88,14241.0,95.3684,95.3869,95.3591,95.3591,14241.0
2016-10-19 11:25:00,102.88,102.91,102.87,102.91,4999.0,95.3591,95.3869,95.3499,95.3869,4999.0
2016-10-19 11:30:00,102.91,102.93,102.9,102.92,8010.0,95.3869,95.4055,95.3777,95.3962,8010.0
2016-10-19 11:35:00,102.93,102.94,102.9,102.92,4510.0,95.4055,95.4148,95.3777,95.3962,4510.0
2016-10-19 11:40:00,102.89,102.92,102.89,102.92,11622.0,95.3684,95.3962,95.3684,95.3962,11622.0
2016-10-19 11:45:00,102.93,102.96,102.91,102.92,7972.0,95.4055,95.4333,95.3869,95.3962,7972.0
2016-10-19 11:50:00,102.92,102.95,102.9,102.9,2958.0,95.3962,95.424,95.3777,95.3777,2958.0
2016-10-19 11:55:00,102.88,102.91,102.88,102.89,1008.0,95.3591,95.3869,95.3591,95.3684,1008.0
2016-10-19 12:00:00,102.87,102.9,102.86,102.87,5333.0,95.3499,95.3777,95.3406,95.3499,5333.0
2016-10-19 12:05:00,102.87,102.87,102.84,102.87,14623.0,95.3499,95.3499,95.3221,95.3499,14623.0
2016-10-19 12:10:00,102.88,102.92,102.87,102.92,6410.0,95.3591,95.3962,95.3499,95.3962,6410.0
2016-10-19 12:15:00,102.91,102.92,102.9,102.9,1165.0,95.3869,95.3962,95.3777,95.3777,1165.0
2016-10-19 12:20:00,102.91,102.95,102.91,102.95,5183.0,95.3869,95.424,95.3869,95.424,5183.0
2016-10-19 12:25:00,102.95,102.96,102.92,102.95,5279.0,95.424,95.4333,95.3962,95.424,5279.0
2016-10-19 12:30:00,102.94,102.95,102.92,102.93,3483.0,95.4148,95.424,95.3962,95.4055,3483.0
2016-10-19 12:35:00,102.93,102.94,102.92,102.93,2828.0,95.4055,95.4148,95.3962,95.4055,2828.0
2016-10-19 12:40:00,102.94,102.95,102.93,102.95,2555.0,95.4148,95.424,95.4055,95.424,2555.0
2016-10-19 12:45:00,102.94,102.98,102.94,102.97,2590.0,95.4148,95.4518,95.4148,95.4426,2590.0
2016-10-19 12:50:00,103.0,103.01,102.98,103.01,4071.0,95.4704,95.4796,95.4518,95.4796,4071.0
2016-10-19 12:55:00,103.0,103.01,102.98,102.98,2712.0,95.4704,95.4796,95.4518,95.4518,2712.0
2016-10-19 13:00:00,102.99,103.03,102.99,103.02,2867.0,95.4611,95.4982,95.4611,95.4889,2867.0
2016-10-19 13:05:00,103.01,103.03,102.99,102.99,4592.0,95.4796,95.4982,95.4611,95.4611,4592.0
2016-10-19 13:10:00,102.98,103.0,102.98,102.99,2190.0,95.4518,95.4704,95.4518,95.4611,2190.0
2016-10-19 13:15:00,102.99,103.01,102.98,103.0,3997.0,95.4611,95.4796,95.4518,95.4704,3997.0
2016-10-19 13:20:00,103.02,103.05,103.0,103.05,6231.0,95.4889,95.5167,95.4704,95.5167,6231.0
2016-10-19 13:25:00,103.05,103.05,103.02,103.03,5570.0,95.5167,95.5167,95.4889,95.4982,5570.0
2016-10-19 13:30:00,103.03,103.05,103.03,103.05,3111.0,95.4982,95.5167,95.4982,95.5167,3111.0
2016-10-19 13:35:00,103.04,103.06,103.03,103.06,3641.0,95.5074,95.526,95.4982,95.526,3641.0
2016-10-19 13:40:00,103.05,103.07,103.05,103.05,8243.0,95.5167,95.5352,95.5167,95.5167,8243.0
2016-10-19 13:45:00,103.04,103.06,103.03,103.04,24852.0,95.5074,95.526,95.4982,95.5074,24852.0
2016-10-19 13:50:00,103.02,103.02,103.0,103.02,2370.0,95.4889,95.4889,95.4704,95.4889,2370.0
2016-10-19 13:55:00,103.02,103.03,103.02,103.02,2245.0,95.4889,95.4982,95.4889,95.4889,2245.0
2016-10-19 14:00:00,103.04,103.09,103.03,103.06,11354.0,95.5074,95.5538,95.4982,95.526,11354.0
2016-10-19 14:05:00,103.05,103.06,103.04,103.05,8258.0,95.5167,95.526,95.5074,95.5167,8258.0
2016-10-19 14:10:00,103.05,103.06,103.02,103.05,11262.0,95.5167,95.526,95.4889,95.5167,11262.0
2016-10-19 14:15:00,103.06,103.07,103.03,103.03,9650.0,95.526,95.5352,95.4982,95.4982,9650.0
2016-10-19 14:20:00,103.04,103.05,103.02,103.03,24070.0,95.5074,95.5167,95.4889,95.4982,24070.0
2016-10-19 14:25:00,103.0,103.03,103.0,103.01,3591.0,95.4704,95.4982,95.4704,95.4796,3591.0
2016-10-19 14:30:00,103.0,103.01,102.96,102.96,8957.0,95.4704,95.4796,95.4333,95.4333,8957.0
2016-10-19 14:35:00,102.97,102.98,102.95,102.96,7430.0,95.4426,95.4518,95.424,95.4333,7430.0
2016-10-19 14:40:00,102.94,102.96,102.94,102.96,48073.0,95.4148,95.4333,95.4148,95.4333,48073.0
2016-10-19 14:45:00,102.95,102.97,102.94,102.96,5466.0,95.424,95.4426,95.4148,95.4333,5466.0
2016-10-19 14:50:00,102.96,102.97,102.94,102.96,5674.0,95.4333,95.4426,95.4148,95.4333,5674.0
2016-10-19 14:55:00,102.97,103.01,102.97,102.99,4289.0,95.4426,95.4796,95.4426,95.4611,4289.0
2016-10-19 15:00:00,103.0,103.04,103.0,103.02,11410.0,95.4704,95.5074,95.4704,95.4889,11410.0
2016-10-19 15:05:00,103.03,103.05,103.03,103.05,4427.0,95.4982,95.5167,95.4982,95.5167,4427.0
2016-10-19 15:10:00,103.05,103.05,103.02,103.04,13091.0,95.5167,95.5167,95.4889,95.5074,13091.0
2016-10-19 15:15:00,103.03,103.06,103.03,103.06,13554.0,95.4982,95.526,95.4982,95.526,13554.0
2016-10-19 15:20:00,103.07,103.08,103.04,103.04,21007.0,95.5352,95.5445,95.5074,95.5074,21007.0
2016-10-19 15:25:00,103.05,103.05,103.02,103.03,8650.0,95.5167,95.5167,95.4889,95.4982,8650.0
2016-10-19 15:30:00,103.02,103.03,102.99,103.0,21249.0,95.4889,95.4982,95.4611,95.4704,21249.0
2016-10-19 15:35:00,103.0,103.0,102.98,103.0,15720.0,95.4704,95.4704,95.4518,95.4704,15720.0
2016-10-19 15:40:00,103.01,103.04,103.0,103.01,12855.0,95.4796,95.5074,95.4704,95.4796,12855.0
2016-10-19 15:45:00,103.01,103.04,103.0,103.01,8976.0,95.4796,95.5074,95.4704,95.4796,8976.0
2016-10-19 15:50:00,103.0,103.0,102.94,102.95,4814.0,95.4704,95.4704,95.4148,95.424,4814.0
2016-10-19 15:55:00,102.95,102.95,102.91,102.93,11685.0,95.424,95.424,95.3869,95.4055,11685.0
2016-10-20 09:30:00,102.81,102.83,102.72,102.82,16750.0,95.2943,95.3128,95.2108,95.3035,16750.0
2016-10-20 09:35:00,102.81,102.86,102.57,102.57,20098.0,95.2943,95.3406,95.0718,95.0718,20098.0
2016-10-20 09:40:00,102.58,102.71,102.56,102.71,8350.0,95.0811,95.2016,95.0625,95.2016,8350.0
2016-10-20 09:45:00,102.69,102.89,102.69,102.87,12749.0,95.183,95.3684,95.183,95.3499,12749.0
2016-10-20 09:50:00,102.86,102.87,102.79,102.8,10504.0,95.3406,95.3499,95.2757,95.285,10504.0
2016-10-20 09:55:00,102.84,102.88,102.81,102.85,11148.0,95.3221,95.3591,95.2943,95.3313,11148.0
2016-10-20 10:00:00,102.88,103.01,102.88,103.01,9294.0,95.3591,95.4796,95.3591,95.4796,9294.0
2016-10-20 10:05:00,103.01,103.04,102.94,102.94,11981.0,95.4796,95.5074,95.4148,95.4148,11981.0
2016-10-20 10:10:00,102.94,102.95,102.89,102.9,11048.0,95.4148,95.424,95.3684,95.3777,11048.0
2016-10-20 10:15:00,102.87,102.91,102.83,102.84,11240.0,95.3499,95.3869,95.3128,95.3221,11240.0
2016-10-20 10:20:00,102.83,102.9,102.81,102.81,12367.0,95.3128,95.3777,95.2943,95.2943,12367.0
2016-10-20 10:25:00,102.78,102.79,102.71,102.73,15534.0,95.2664,95.2757,95.2016,95.2201,15534.0
2016-10-20 10:30:00,102.74,102.74,102.56,102.56,22969.0,95.2294,95.2294,95.0625,95.0625,22969.0
2016-10-20 10:35:00,102.56,102.56,102.42,102.44,7999.0,95.0625,95.0625,94.9328,94.9513,7999.0
2016-10-20 10:40:00,102.44,102.51,102.44,102.51,4515.0,94.9513,95.0162,94.9513,95.0162,4515.0
2016-10-20 10:45:00,102.5,102.55,102.48,102.55,9462.0,95.0069,95.0533,94.9884,95.0533,9462.0
2016-10-20 10:50:00,102.55,102.56,102.46,102.47,4575.0,95.0533,95.0625,94.9698,94.9791,4575.0
2016-10-20 10:55:00,102.48,102.5,102.39,102.48,12056.0,94.9884,95.0069,94.905,94.9884,12056.0
2016-10-20 11:00:00,102.48,102.51,102.48,102.48,7542.0,94.9884,95.0162,94.9884,94.9884,7542.0
2016-10-20 11:05:00,102.46,102.48,102.43,102.44,8923.0,94.9698,94.9884,94.942,94.9513,8923.0
2016-10-20 11:10:00,102.42,102.5,102.42,102.49,13216.0,94.9328,95.0069,94.9328,94.9976,13216.0
2016-10-20 11:15:00,102.51,102.59,102.49,102.58,10672.0,95.0162,95.0903,94.9976,95.0811,10672.0
2016-10-20 11:20:00,102.59,102.61,102.57,102.58,25456.0,95.0903,95.1089,95.0718,95.0811,25456.0
2016-10-20 11:25:00,102.58,102.64,102.56,102.57,16322.0,95.0811,95.1367,95.0625,95.0718,16322.0
2016-10-20 11:30:00,102.57,102.64,102.54,102.61,8976.0,95.0718,95.1367,95.044,95.1089,8976.0
2016-10-20 11:35:00,102.61,102.62,102.51,102.51,15445.0,95.1089,95.1181,95.0162,95.0162,15445.0
2016-10-20 11:40:00,102.51,102.56,102.51,102.55,3668.0,95.0162,95.0625,95.0162,95.0533,3668.0
2016-10-20 11:45:00,102.54,102.61,102.53,102.61,8811.0,95.044,95.1089,95.0347,95.1089,8811.0
2016-10-20 11:50:00,102.6,102.61,102.53,102.55,4667.0,95.0996,95.1089,95.0347,95.0533,4667.0
2016-10-20 11:55:00,102.55,102.73,102.55,102.73,22390.0,95.0533,95.2201,95.0533,95.2201,22390.0
2016-10-20 12:00:00,102.74,102.84,102.71,102.83,14795.0,95.2294,95.3221,95.2016,95.3128,14795.0
2016-10-20 12:05:00,102.82,102.85,102.79,102.8,8704.0,95.3035,95.3313,95.2757,95.285,8704.0
2016-10-20 12:10:00,102.81,102.83,102.79,102.81,15601.0,95.2943,95.3128,95.2757,95.2943,15601.0
2016-10-20 12:15:00,102.81,102.84,102.79,102.81,9133.0,95.2943,95.3221,95.2757,95.2943,9133.0
2016-10-20 12:20:00,102.81,102.83,102.77,102.77,7196.0,95.2943,95.3128,95.2572,95.2572,7196.0
2016-10-20 12:25:00,102.76,102.79,102.75,102.78,5522.0,95.2479,95.2757,95.2386,95.2664,5522.0
2016-10-20 12:30:00,102.79,102.81,102.77,102.8,7351.0,95.2757,95.2943,95.2572,95.285,7351.0
2016-10-20 12:35:00,102.83,102.91,102.8,102.9,27819.0,95.3128,95.3869,95.285,95.3777,27819.0
2016-10-20 12:40:00,102.92,102.97,102.9,102.94,13600.0,95.3962,95.4426,95.3777,95.4148,13600.0
2016-10-20 12:45:00,102.92,102.93,102.89,102.9,33329.0,95.3962,95.4055,95.3684,95.3777,33329.0
2016-10-20 12:50:00,102.9,102.9,102.87,102.87,30865.0,95.3777,95.3777,95.3499,95.3499,30865.0
2016-10-20 12:55:00,102.87,102.89,102.86,102.87,31761.0,95.3499,95.3684,95.3406,95.3499,31761.0
2016-10-20 13:00:00,102.86,102.88,102.86,102.86,11322.0,95.3406,95.3591,95.3406,95.3406,11322.0
2016-10-20 13:05:00,102.86,102.9,102.86,102.9,5875.0,95.3406,95.3777,95.3406,95.3777,5875.0
2016-10-20 13:10:00,102.89,102.89,102.86,102.86,4205.0,95.3684,95.3684,95.3406,95.3406,4205.0
2016-10-20 13:15:00,102.87,102.87,102.82,102.85,3814.0,95.3499,95.3499,95.3035,95.3313,3814.0
2016-10-20 13:20:00,102.84,102.86,102.8,102.8,6614.0,95.3221,95.3406,95.285,95.285,6614.0
2016-10-20 13:25:00,102.81,102.86,102.81,102.86,13025.0,95.2943,95.3406,95.2943,95.3406,13025.0
2016-10-20 13:30:00,102.88,102.9,102.87,102.89,6583.0,95.3591,95.3777,95.3499,95.3684,6583.0
2016-10-20 13:35:00,102.9,102.9,102.88,102.9,7459.0,95.3777,95.3777,95.3591,95.3777,7459.0
2016-10-20 13:40:00,102.91,102.91,102.87,102.89,15023.0,95.3869,95.3869,95.3499,95.3684,15023.0
2016-10-20 13:45:00,102.89,102.89,102.76,102.76,5928.0,95.3684,95.3684,95.2479,95.2479,5928.0
2016-10-20 13:50:00,102.75,102.75,102.62,102.66,34853.0,95.2386,95.2386,95.1181,95.1552,34853.0
2016-10-20 13:55:00,102.6,102.67,102.6,102.67,7199.0,95.0996,95.1645,95.0996,95.1645,7199.0
2016-10-20 14:00:00,102.66,102.73,102.66,102.73,8567.0,95.1552,95.2201,95.1552,95.2201,8567.0
2016-10-20 14:05:00,102.74,102.79,102.73,102.76,5434.0,95.2294,95.2757,95.2201,95.2479,5434.0
2016-10-20 14:10:00,102.75,102.79,102.75,102.78,10499.0,95.2386,95.2757,95.2386,95.2664,10499.0
2016-10-20 14:15:00,102.78,102.79,102.73,102.75,8588.0,95.2664,95.2757,95.2201,95.2386,8588.0
2016-10-20 14:20:00,102.75,102.77,102.72,102.73,4424.0,95.2386,95.2572,95.2108,95.2201,4424.0
2016-10-20 14:25:00,102.74,102.78,102.7,102.77,15103.0,95.2294,95.2664,95.1923,95.2572,15103.0
2016-10-20 14:30:00,102.78,102.78,102.73,102.75,4580.0,95.2664,95.2664,95.2201,95.2386,4580.0
2016-10-20 14:35:00,102.75,102.81,102.75,102.76,21197.0,95.2386,95.2943,95.2386,95.2479,21197.0
2016-10-20 14:40:00,102.77,102.77,102.73,102.77,4737.0,95.2572,95.2572,95.2201,95.2572,4737.0
2016-10-20 14:45:00,102.77,102.87,102.74,102.86,13916.0,95.2572,95.3499,95.2294,95.3406,13916.0
2016-10-20 14:50:00,102.89,102.9,102.81,102.82,15608.0,95.3684,95.3777,95.2943,95.3035,15608.0
2016-10-20 14:55:00,102.83,102.85,102.82,102.84,37931.0,95.3128,95.3313,95.3035,95.3221,37931.0
2016-10-20 15:00:00,102.84,102.84,102.77,102.82,14541.0,95.3221,95.3221,95.2572,95.3035,14541.0
2016-10-20 15:05:00,102.82,102.84,102.8,102.84,5121.0,95.3035,95.3221,95.285,95.3221,5121.0
2016-10-20 15:10:00,102.86,102.89,102.83,102.89,16149.0,95.3406,95.3684,95.3128,95.3684,16149.0
2016-10-20 15:15:00,102.88,102.88,102.79,102.8,11740.0,95.3591,95.3591,95.2757,95.285,11740.0
2016-10-20 15:20:00,102.81,102.84,102.79,102.81,17616.0,95.2943,95.3221,95.2757,95.2943,17616.0
2016-10-20 15:25:00,102.81,102.81,102.75,102.77,8812.0,95.2943,95.2943,95.2386,95.2572,8812.0
2016-10-20 15:30:00,102.75,102.76,102.71,102.73,7885.0,95.2386,95.2479,95.2016,95.2201,7885.0
2016-10-20 15:35:00,102.73,102.79,102.72,102.77,12935.0,95.2201,95.2757,95.2108,95.2572,12935.0
2016-10-20 15:40:00,102.77,102.8,102.72,102.74,9765.0,95.2572,95.285,95.2108,95.2294,9765.0
2016-10-20 15:45:00,102.75,102.84,102.75,102.84,11977.0,95.2386,95.3221,95.2386,95.3221,11977.0
2016-10-20 15:50:00,102.84,102.88,102.83,102.86,12156.0,95.3221,95.3591,95.3128,95.3406,12156.0
2016-10-20 15:55:00,102.86,102.9,102.77,102.77,152432.0,95.3406,95.3777,95.2572,95.2572,152432.0
2016-10-21 09:30:00,102.53,102.68,102.48,102.58,45883.0,95.0347,95.1738,94.9884,95.0811,45883.0
2016-10-21 09:35:00,102.52,102.55,102.47,102.55,14444.0,95.0255,95.0533,94.9791,95.0533,14444.0
2016-10-21 09:40:00,102.52,102.62,102.47,102.58,30119.0,95.0255,95.1181,94.9791,95.0811,30119.0
2016-10-21 09:45:00,102.55,102.58,102.48,102.56,15890.0,95.0533,95.0811,94.9884,95.0625,15890.0
2016-10-21 09:50:00,102.56,102.67,102.56,102.63,7450.0,95.0625,95.1645,95.0625,95.1274,7450.0
2016-10-21 09:55:00,102.64,102.71,102.64,102.69,19751.0,95.1367,95.2016,95.1367,95.183,19751.0
2016-10-21 10:00:00,102.68,102.68,102.59,102.63,14951.0,95.1738,95.1738,95.0903,95.1274,14951.0
2016-10-21 10:05:00,102.63,102.68,102.61,102.63,11941.0,95.1274,95.1738,95.1089,95.1274,11941.0
2016-10-21 10:10:00,102.65,102.65,102.58,102.6,5253.0,95.146,95.146,95.0811,95.0996,5253.0
2016-10-21 10:15:00,102.6,102.69,102.6,102.67,33726.0,95.0996,95.183,95.0996,95.1645,33726.0
2016-10-21 10:20:00,102.66,102.7,102.61,102.64,3303.0,95.1552,95.1923,95.1089,95.1367,3303.0
2016-10-21 10:25:00,102.64,102.65,102.62,102.64,7502.0,95.1367,95.146,95.1181,95.1367,7502.0
2016-10-21 10:30:00,102.68,102.77,102.68,102.74,8631.0,95.1738,95.2572,95.1738,95.2294,8631.0
2016-10-21 10:35:00,102.73,102.73,102.67,102.67,4617.0,95.2201,95.2201,95.1645,95.1645,4617.0
2016-10-21 10:40:00,102.67,102.76,102.67,102.74,3921.0,95.1645,95.2479,95.1645,95.2294,3921.0
2016-10-21 10:45:00,102.75,102.8,102.73,102.74,10418.0,95.2386,95.285,95.2201,95.2294,10418.0
2016-10-21 10:50:00,102.76,102.76,102.72,102.73,8766.0,95.2479,95.2479,95.2108,95.2201,8766.0
2016-10-21 10:55:00,102.74,102.78,102.72,102.77,6841.0,95.2294,95.2664,95.2108,95.2572,6841.0
2016-10-21 11:00:00,102.78,102.8,102.74,102.75,8861.0,95.2664,95.285,95.2294,95.2386,8861.0
2016-10-21 11:05:00,102.73,102.83,102.73,102.82,6251.0,95.2201,95.3128,95.2201,95.3035,6251.0
2016-10-21 11:10:00,102.83,102.89,102.82,102.86,12237.0,95.3128,95.3684,95.3035,95.3406,12237.0
2016-10-21 11:15:00,102.86,102.89,102.85,102.88,5376.0,95.3406,95.3684,95.3313,95.3591,5376.0
2016-10-21 11:20:00,102.87,102.87,102.83,102.83,2872.0,95.3499,95.3499,95.3128,95.3128,2872.0
2016-10-21 11:25:00,102.81,102.87,102.81,102.87,9015.0,95.2943,95.3499,95.2943,95.3499,9015.0
2016-10-21 11:30:00,102.85,102.87,102.82,102.87,5217.0,95.3313,95.3499,95.3035,95.3499,5217.0
2016-10-21 11:35:00,102.86,102.88,102.85,102.87,17109.0,95.3406,95.3591,95.3313,95.3499,17109.0
2016-10-21 11:40:00,102.88,102.9,102.86,102.89,7197.0,95.3591,95.3777,95.3406,95.3684,7197.0
2016-10-21 11:45:00,102.9,103.01,102.89,103.01,6013.0,95.3777,95.4796,95.3684,95.4796,6013.0
2016-10-21 11:50:00,103.01,103.01,102.98,103.0,4861.0,95.4796,95.4796,95.4518,95.4704,4861.0
2016-10-21 11:55:00,103.02,103.05,102.99,102.99,9060.0,95.4889,95.5167,95.4611,95.4611,9060.0
2016-10-21 12:00:00,103.0,103.05,103.0,103.01,1305.0,95.4704,95.5167,95.4704,95.4796,1305.0
2016-10-21 12:05:00,103.0,103.0,102.97,102.98,8513.0,95.4704,95.4704,95.4426,95.4518,8513.0
2016-10-21 12:10:00,102.97,102.99,102.96,102.97,143251.0,95.4426,95.4611,95.4333,95.4426,143251.0
2016-10-21 12:15:00,102.97,102.98,102.95,102.96,6435.0,95.4426,95.4518,95.424,95.4333,6435.0
2016-10-21 12:20:00,102.95,102.96,102.92,102.93,2625.0,95.424,95.4333,95.3962,95.4055,2625.0
2016-10-21 12:25:00,102.92,102.94,102.9,102.9,4724.0,95.3962,95.4148,95.3777,95.3777,4724.0
2016-10-21 12:30:00,102.9,102.91,102.87,102.87,5080.0,95.3777,95.3869,95.3499,95.3499,5080.0
2016-10-21 12:35:00,102.88,102.9,102.87,102.87,9883.0,95.3591,95.3777,95.3499,95.3499,9883.0
2016-10-21 12:40:00,102.89,102.91,102.89,102.9,14668.0,95.3684,95.3869,95.3684,95.3777,14668.0
2016-10-21 12:45:00,102.9,102.9,102.88,102.9,20744.0,95.3777,95.3777,95.3591,95.3777,20744.0
2016-10-21 12:50:00,102.9,102.9,102.87,102.9,21038.0,95.3777,95.3777,95.3499,95.3777,21038.0
2016-10-21 12:55:00,102.91,102.94,102.9,102.94,5490.0,95.3869,95.4148,95.3777,95.4148,5490.0
2016-10-21 13:00:00,102.95,102.96,102.92,102.95,4914.0,95.424,95.4333,95.3962,95.424,4914.0
2016-10-21 13:05:00,102.92,102.96,102.91,102.95,9918.0,95.3962,95.4333,95.3869,95.424,9918.0
2016-10-21 13:10:00,102.95,102.96,102.93,102.93,5232.0,95.424,95.4333,95.4055,95.4055,5232.0
2016-10-21 13:15:00,102.93,102.96,102.93,102.96,11094.0,95.4055,95.4333,95.4055,95.4333,11094.0
2016-10-21 13:20:00,102.97,102.97,102.93,102.93,4569.0,95.4426,95.4426,95.4055,95.4055,4569.0
2016-10-21 13:25:00,102.93,102.95,102.93,102.93,13865.0,95.4055,95.424,95.4055,95.4055,13865.0
2016-10-21 13:30:00,102.92,102.93,102.85,102.89,2677.0,95.3962,95.4055,95.3313,95.3684,2677.0
2016-10-21 13:35:00,102.9,102.95,102.89,102.95,3576.0,95.3777,95.424,95.3684,95.424,3576.0
2016-10-21 13:40:00,102.94,102.99,102.94,102.98,11378.0,95.4148,95.4611,95.4148,95.4518,11378.0
2016-10-21 13:45:00,103.0,103.06,102.99,103.06,2326.0,95.4704,95.526,95.4611,95.526,2326.0
2016-10-21 13:50:00,103.08,103.09,103.04,103.04,8141.0,95.5445,95.5538,95.5074,95.5074,8141.0
2016-10-21 13:55:00,103.04,103.07,103.04,103.06,8276.0,95.5074,95.5352,95.5074,95.526,8276.0
2016-10-21 14:00:00,103.07,103.07,103.04,103.05,6130.0,95.5352,95.5352,95.5074,95.5167,6130.0
2016-10-21 14:05:00,103.04,103.05,103.02,103.04,3242.0,95.5074,95.5167,95.4889,95.5074,3242.0
2016-10-21 14:10:00,103.02,103.04,103.01,103.02,5460.0,95.4889,95.5074,95.4796,95.4889,5460.0
2016-10-21 14:15:00,103.02,103.05,103.02,103.04,10503.0,95.4889,95.5167,95.4889,95.5074,10503.0
2016-10-21 14:20:00,103.03,103.07,103.0,103.05,22093.0,95.4982,95.5352,95.4704,95.5167,22093.0
2016-10-21 14:25:00,103.05,103.08,103.03,103.06,25031.0,95.5167,95.5445,95.4982,95.526,25031.0
2016-10-21 14:30:00,103.06,103.06,103.03,103.04,20576.0,95.526,95.526,95.4982,95.5074,20576.0
2016-10-21 14:35:00,103.04,103.09,103.03,103.09,22229.0,95.5074,95.5538,95.4982,95.5538,22229.0
2016-10-21 14:40:00,103.1,103.12,103.08,103.11,3689.0,95.5631,95.5816,95.5445,95.5723,3689.0
2016-10-21 14:45:00,103.11,103.11,103.07,103.07,12233.0,95.5723,95.5723,95.5352,95.5352,12233.0
2016-10-21 14:50:00,103.06,103.09,103.06,103.09,4026.0,95.526,95.5538,95.526,95.5538,4026.0
2016-10-21 14:55:00,103.1,103.13,103.09,103.13,5374.0,95.5631,95.5909,95.5538,95.5909,5374.0
2016-10-21 15:00:00,103.13,103.14,103.11,103.12,11743.0,95.5909,95.6001,95.5723,95.5816,11743.0
2016-10-21 15:05:00,103.13,103.15,103.12,103.13,7141.0,95.5909,95.6094,95.5816,95.5909,7141.0
2016-10-21 15:10:00,103.12,103.13,103.11,103.12,19286.0,95.5816,95.5909,95.5723,95.5816,19286.0
2016-10-21 15:15:00,103.13,103.14,103.09,103.09,14226.0,95.5909,95.6001,95.5538,95.5538,14226.0
2016-10-21 15:20:00,103.09,103.09,103.05,103.07,15428.0,95.5538,95.5538,95.5167,95.5352,15428.0
2016-10-21 15:25:00,103.07,103.1,103.06,103.09,3295.0,95.5352,95.5631,95.526,95.5538,3295.0
2016-10-21 15:30:00,103.08,103.09,103.07,103.08,5501.0,95.5445,95.5538,95.5352,95.5445,5501.0
2016-10-21 15:35:00,103.08,103.09,103.05,103.07,41624.0,95.5445,95.5538,95.5167,95.5352,41624.0
2016-10-21 15:40:00,103.06,103.08,103.05,103.08,15884.0,95.526,95.5445,95.5167,95.5445,15884.0
2016-10-21 15:45:00,103.06,103.11,103.06,103.09,19565.0,95.526,95.5723,95.526,95.5538,19565.0
2016-10-21 15:50:00,103.11,103.15,103.1,103.12,30520.0,95.5723,95.6094,95.5631,95.5816,30520.0
2016-10-21 15:55:00,103.12,103.15,103.07,103.1,127399.0,95.5816,95.6094,95.5352,95.5631,127399.0
2016-10-24 09:30:00,103.56,103.78,103.56,103.77,17202.0,95.9894,96.1933,95.9894,96.1841,17202.0
2016-10-24 09:35:00,103.78,103.82,103.75,103.76,5011.0,96.1933,96.2304,96.1655,96.1748,5011.0
2016-10-24 09:40:00,103.76,103.77,103.69,103.69,3885.0,96.1748,96.1841,96.1099,96.1099,3885.0
2016-10-24 09:45:00,103.74,103.83,103.73,103.82,10854.0,96.1563,96.2397,96.147,96.2304,10854.0
2016-10-24 09:50:00,103.84,103.85,103.79,103.79,10868.0,96.249,96.2582,96.2026,96.2026,10868.0
2016-10-24 09:55:00,103.81,103.85,103.79,103.83,3156.0,96.2212,96.2582,96.2026,96.2397,3156.0
2016-10-24 10:00:00,103.84,103.85,103.77,103.79,7408.0,96.249,96.2582,96.1841,96.2026,7408.0
2016-10-24 10:05:00,103.79,103.82,103.75,103.76,5714.0,96.2026,96.2304,96.1655,96.1748,5714.0
2016-10-24 10:10:00,103.76,103.8,103.75,103.75,3433.0,96.1748,96.2119,96.1655,96.1655,3433.0
2016-10-24 10:15:00,103.76,103.83,103.76,103.79,5633.0,96.1748,96.2397,96.1748,96.2026,5633.0
2016-10-24 10:20:00,103.8,103.83,103.79,103.82,4732.0,96.2119,96.2397,96.2026,96.2304,4732.0
2016-10-24 10:25:00,103.82,103.85,103.78,103.78,4845.0,96.2304,96.2582,96.1933,96.1933,4845.0
2016-10-24 10:30:00,103.78,103.81,103.76,103.79,4009.0,96.1933,96.2212,96.1748,96.2026,4009.0
2016-10-24 10:35:00,103.79,103.82,103.77,103.79,5853.0,96.2026,96.2304,96.1841,96.2026,5853.0
2016-10-24 10:40:00,103.81,103.81,103.67,103.7,8803.0,96.2212,96.2212,96.0914,96.1192,8803.0
2016-10-24 10:45:00,103.72,103.79,103.72,103.78,8342.0,96.1377,96.2026,96.1377,96.1933,8342.0
2016-10-24 10:50:00,103.77,103.82,103.77,103.82,7067.0,96.1841,96.2304,96.1841,96.2304,7067.0
2016-10-24 10:55:00,103.82,103.88,103.82,103.84,5103.0,96.2304,96.286,96.2304,96.249,5103.0
2016-10-24 11:00:00,103.83,103.86,103.81,103.85,10955.0,96.2397,96.2675,96.2212,96.2582,10955.0
2016-10-24 11:05:00,103.87,103.87,103.84,103.84,2767.0,96.2768,96.2768,96.249,96.249,2767.0
2016-10-24 11:10:00,103.84,103.89,103.84,103.89,6482.0,96.249,96.2953,96.249,96.2953,6482.0
2016-10-24 11:15:00,103.89,103.9,103.87,103.89,6472.0,96.2953,96.3046,96.2768,96.2953,6472.0
2016-10-24 11:20:00,103.89,103.9,103.84,103.84,1830.0,96.2953,96.3046,96.249,96.249,1830.0
2016-10-24 11:25:00,103.85,103.86,103.8,103.8,6758.0,96.2582,96.2675,96.2119,96.2119,6758.0
2016-10-24 11:30:00,103.81,103.85,103.8,103.83,8321.0,96.2212,96.2582,96.2119,96.2397,8321.0
2016-10-24 11:35:00,103.82,103.84,103.82,103.83,33466.0,96.2304,96.249,96.2304,96.2397,33466.0
2016-10-24 11:40:00,103.83,103.84,103.79,103.8,21223.0,96.2397,96.249,96.2026,96.2119,21223.0
2016-10-24 11:45:00,103.77,103.81,103.77,103.81,3050.0,96.1841,96.2212,96.1841,96.2212,3050.0
2016-10-24 11:50:00,103.8,103.84,103.79,103.81,6852.0,96.2119,96.249,96.2026,96.2212,6852.0
2016-10-24 11:55:00,103.81,103.81,103.77,103.79,5320.0,96.2212,96.2212,96.1841,96.2026,5320.0
2016-10-24 12:00:00,103.77,103.8,103.77,103.77,3376.0,96.1841,96.2119,96.1841,96.1841,3376.0
2016-10-24 12:05:00,103.76,103.79,103.74,103.79,9206.0,96.1748,96.2026,96.1563,96.2026,9206.0
2016-10-24 12:10:00,103.79,103.81,103.78,103.8,4622.0,96.2026,96.2212,96.1933,96.2119,4622.0
2016-10-24 12:15:00,103.8,103.81,103.79,103.8,4418.0,96.2119,96.2212,96.2026,96.2119,4418.0
2016-10-24 12:20:00,103.8,103.81,103.77,103.78,4557.0,96.2119,96.2212,96.1841,96.1933,4557.0
2016-10-24 12:25:00,103.78,103.79,103.75,103.76,5003.0,96.1933,96.2026,96.1655,96.1748,5003.0
2016-10-24 12:30:00,103.75,103.76,103.74,103.75,9958.0,96.1655,96.1748,96.1563,96.1655,9958.0
2016-10-24 12:35:00,103.75,103.75,103.69,103.71,4184.0,96.1655,96.1655,96.1099,96.1285,4184.0
2016-10-24 12:40:00,103.68,103.74,103.67,103.74,3389.0,96.1007,96.1563,96.0914,96.1563,3389.0
2016-10-24 12:45:00,103.74,103.74,103.72,103.73,3889.0,96.1563,96.1563,96.1377,96.147,3889.0
2016-10-24 12:50:00,103.73,103.76,103.72,103.76,5213.0,96.147,96.1748,96.1377,96.1748,5213.0
2016-10-24 12:55:00,103.76,103.76,103.73,103.75,13495.0,96.1748,96.1748,96.147,96.1655,13495.0
2016-10-24 13:00:00,103.74,103.77,103.74,103.75,2270.0,96.1563,96.1841,96.1563,96.1655,2270.0
2016-10-24 13:05:00,103.74,103.77,103.73,103.77,3138.0,96.1563,96.1841,96.147,96.1841,3138.0
2016-10-24 13:10:00,103.77,103.77,103.75,103.76,3777.0,96.1841,96.1841,96.1655,96.1748,3777.0
2016-10-24 13:15:00,103.75,103.77,103.74,103.77,4169.0,96.1655,96.1841,96.1563,96.1841,4169.0
2016-10-24 13:20:00,103.77,103.79,103.76,103.79,3709.0,96.1841,96.2026,96.1748,96.2026,3709.0
2016-10-24 13:25:00,103.79,103.79,103.77,103.79,3419.0,96.2026,96.2026,96.1841,96.2026,3419.0
2016-10-24 13:30:00,103.79,103.8,103.76,103.79,5524.0,96.2026,96.2119,96.1748,96.2026,5524.0
2016-10-24 13:35:00,103.78,103.78,103.77,103.77,2712.0,96.1933,96.1933,96.1841,96.1841,2712.0
2016-10-24 13:40:00,103.76,103.8,103.76,103.79,8659.0,96.1748,96.2119,96.1748,96.2026,8659.0
2016-10-24 13:45:00,103.81,103.82,103.81,103.82,1820.0,96.2212,96.2304,96.2212,96.2304,1820.0
2016-10-24 13:50:00,103.82,103.87,103.81,103.82,11203.0,96.2304,96.2768,96.2212,96.2304,11203.0
2016-10-24 13:55:00,103.84,103.84,103.8,103.82,13552.0,96.249,96.249,96.2119,96.2304,13552.0
2016-10-24 14:00:00,103.82,103.84,103.81,103.81,11375.0,96.2304,96.249,96.2212,96.2212,11375.0
2016-10-24 14:05:00,103.82,103.85,103.8,103.85,14413.0,96.2304,96.2582,96.2119,96.2582,14413.0
2016-10-24 14:10:00,103.85,103.85,103.81,103.83,26218.0,96.2582,96.2582,96.2212,96.2397,26218.0
2016-10-24 14:15:00,103.83,103.84,103.78,103.8,14492.0,96.2397,96.249,96.1933,96.2119,14492.0
2016-10-24 14:20:00,103.8,103.84,103.78,103.8,9264.0,96.2119,96.249,96.1933,96.2119,9264.0
2016-10-24 14:25:00,103.8,103.81,103.79,103.8,1347.0,96.2119,96.2212,96.2026,96.2119,1347.0
2016-10-24 14:30:00,103.82,103.82,103.8,103.81,1559.0,96.2304,96.2304,96.2119,96.2212,1559.0
2016-10-24 14:35:00,103.83,103.84,103.8,103.81,4951.0,96.2397,96.249,96.2119,96.2212,4951.0
2016-10-24 14:40:00,103.81,103.84,103.81,103.83,20904.0,96.2212,96.249,96.2212,96.2397,20904.0
2016-10-24 14:45:00,103.83,103.84,103.81,103.81,7425.0,96.2397,96.249,96.2212,96.2212,7425.0
2016-10-24 14:50:00,103.8,103.82,103.79,103.8,40538.0,96.2119,96.2304,96.2026,96.2119,40538.0
2016-10-24 14:55:00,103.8,103.83,103.8,103.82,7384.0,96.2119,96.2397,96.2119,96.2304,7384.0
2016-10-24 15:00:00,103.84,103.85,103.81,103.82,20143.0,96.249,96.2582,96.2212,96.2304,20143.0
2016-10-24 15:05:00,103.82,103.83,103.79,103.8,7341.0,96.2304,96.2397,96.2026,96.2119,7341.0
2016-10-24 15:10:00,103.8,103.81,103.79,103.8,28314.0,96.2119,96.2212,96.2026,96.2119,28314.0
2016-10-24 15:15:00,103.8,103.82,103.8,103.81,1848.0,96.2119,96.2304,96.2119,96.2212,1848.0
2016-10-24 15:20:00,103.8,103.8,103.76,103.76,3955.0,96.2119,96.2119,96.1748,96.1748,3955.0
2016-10-24 15:25:00,103.78,103.8,103.77,103.79,3317.0,96.1933,96.2119,96.1841,96.2026,3317.0
2016-10-24 15:30:00,103.78,103.78,103.75,103.76,2400.0,96.1933,96.1933,96.1655,96.1748,2400.0
2016-10-24 15:35:00,103.76,103.8,103.75,103.8,7531.0,96.1748,96.2119,96.1655,96.2119,7531.0
2016-10-24 15:40:00,103.81,103.82,103.75,103.77,7540.0,96.2212,96.2304,96.1655,96.1841,7540.0
2016-10-24 15:45:00,103.79,103.82,103.78,103.8,14624.0,96.2026,96.2304,96.1933,96.2119,14624.0
2016-10-24 15:50:00,103.8,103.87,103.8,103.85,20803.0,96.2119,96.2768,96.2119,96.2582,20803.0
2016-10-24 15:55:00,103.83,103.9,103.81,103.82,177714.0,96.2397,96.3046,96.2212,96.2304,177714.0
2016-10-25 09:30:00,103.66,103.66,103.49,103.49,23519.0,96.0821,96.0821,95.9245,95.9245,23519.0
2016-10-25 09:35:00,103.47,103.52,103.39,103.5,30871.0,95.906,95.9524,95.8319,95.9338,30871.0
2016-10-25 09:40:00,103.49,103.51,103.48,103.51,5990.0,95.9245,95.9431,95.9153,95.9431,5990.0
2016-10-25 09:45:00,103.53,103.57,103.5,103.53,10942.0,95.9616,95.9987,95.9338,95.9616,10942.0
2016-10-25 09:50:00,103.52,103.55,103.51,103.55,2062.0,95.9524,95.9802,95.9431,95.9802,2062.0
2016-10-25 09:55:00,103.56,103.59,103.55,103.56,5257.0,95.9894,96.0172,95.9802,95.9894,5257.0
2016-10-25 10:00:00,103.56,103.59,103.52,103.54,7632.0,95.9894,96.0172,95.9524,95.9709,7632.0
2016-10-25 10:05:00,103.56,103.6,103.56,103.59,6810.0,95.9894,96.0265,95.9894,96.0172,6810.0
2016-10-25 10:10:00,103.59,103.6,103.5,103.51,6056.0,96.0172,96.0265,95.9338,95.9431,6056.0
2016-10-25 10:15:00,103.53,103.58,103.5,103.58,63583.0,95.9616,96.008,95.9338,96.008,63583.0
2016-10-25 10:20:00,103.57,103.58,103.46,103.47,22661.0,95.9987,96.008,95.8967,95.906,22661.0
2016-10-25 10:25:00,103.45,103.5,103.42,103.48,9470.0,95.8875,95.9338,95.8597,95.9153,9470.0
2016-10-25 10:30:00,103.47,103.49,103.41,103.44,181501.0,95.906,95.9245,95.8504,95.8782,181501.0
2016-10-25 10:35:00,103.45,103.47,103.43,103.43,27820.0,95.8875,95.906,95.8689,95.8689,27820.0
2016-10-25 10:40:00,103.42,103.42,103.29,103.29,18554.0,95.8597,95.8597,95.7392,95.7392,18554.0
2016-10-25 10:45:00,103.3,103.3,103.23,103.26,30338.0,95.7484,95.7484,95.6836,95.7114,30338.0
2016-10-25 10:50:00,103.25,103.28,103.24,103.25,17705.0,95.7021,95.7299,95.6928,95.7021,17705.0
2016-10-25 10:55:00,103.27,103.29,103.21,103.29,39933.0,95.7206,95.7392,95.665,95.7392,39933.0
2016-10-25 11:00:00,103.28,103.33,103.27,103.32,92809.0,95.7299,95.7762,95.7206,95.767,92809.0
2016-10-25 11:05:00,103.33,103.34,103.31,103.33,19288.0,95.7762,95.7855,95.7577,95.7762,19288.0
2016-10-25 11:10:00,103.34,103.35,103.31,103.32,90218.0,95.7855,95.7948,95.7577,95.767,90218.0
2016-10-25 11:15:00,103.32,103.34,103.28,103.31,27883.0,95.767,95.7855,95.7299,95.7577,27883.0
2016-10-25 11:20:00,103.31,103.32,103.24,103.28,27731.0,95.7577,95.767,95.6928,95.7299,27731.0
2016-10-25 11:25:00,103.28,103.34,103.27,103.34,14193.0,95.7299,95.7855,95.7206,95.7855,14193.0
2016-10-25 11:30:00,103.34,103.37,103.31,103.33,57510.0,95.7855,95.8133,95.7577,95.7762,57510.0
2016-10-25 11:35:00,103.34,103.38,103.32,103.33,39167.0,95.7855,95.8226,95.767,95.7762,39167.0
2016-10-25 11:40:00,103.33,103.35,103.26,103.27,43941.0,95.7762,95.7948,95.7114,95.7206,43941.0
2016-10-25 11:45:00,103.28,103.29,103.26,103.27,20593.0,95.7299,95.7392,95.7114,95.7206,20593.0
2016-10-25 11:50:00,103.27,103.29,103.26,103.28,21440.0,95.7206,95.7392,95.7114,95.7299,21440.0
2016-10-25 11:55:00,103.28,103.3,103.27,103.27,17610.0,95.7299,95.7484,95.7206,95.7206,17610.0
2016-10-25 12:00:00,103.27,103.29,103.23,103.27,21677.0,95.7206,95.7392,95.6836,95.7206,21677.0
2016-10-25 12:05:00,103.28,103.28,103.18,103.21,42457.0,95.7299,95.7299,95.6372,95.665,42457.0
2016-10-25 12:10:00,103.2,103.24,103.2,103.2,21702.0,95.6557,95.6928,95.6557,95.6557,21702.0
2016-10-25 12:15:00,103.2,103.21,103.14,103.19,14362.0,95.6557,95.665,95.6001,95.6465,14362.0
2016-10-25 12:20:00,103.19,103.2,103.15,103.17,9953.0,95.6465,95.6557,95.6094,95.6279,9953.0
2016-10-25 12:25:00,103.19,103.2,103.16,103.17,19768.0,95.6465,95.6557,95.6187,95.6279,19768.0
2016-10-25 12:30:00,103.16,103.2,103.16,103.19,19442.0,95.6187,95.6557,95.6187,95.6465,19442.0
2016-10-25 12:35:00,103.19,103.2,103.13,103.19,21009.0,95.6465,95.6557,95.5909,95.6465,21009.0
2016-10-25 12:40:00,103.18,103.2,103.16,103.19,15663.0,95.6372,95.6557,95.6187,95.6465,15663.0
2016-10-25 12:45:00,103.2,103.27,103.18,103.25,20943.0,95.6557,95.7206,95.6372,95.7021,20943.0
2016-10-25 12:50:00,103.25,103.26,103.23,103.23,12129.0,95.7021,95.7114,95.6836,95.6836,12129.0
2016-10-25 12:55:00,103.25,103.27,103.23,103.26,17603.0,95.7021,95.7206,95.6836,95.7114,17603.0
2016-10-25 13:00:00,103.26,103.26,103.21,103.23,80258.0,95.7114,95.7114,95.665,95.6836,80258.0
2016-10-25 13:05:00,103.24,103.26,103.22,103.22,13445.0,95.6928,95.7114,95.6743,95.6743,13445.0
2016-10-25 13:10:00,103.23,103.24,103.21,103.23,9557.0,95.6836,95.6928,95.665,95.6836,9557.0
2016-10-25 13:15:00,103.24,103.29,103.24,103.27,8922.0,95.6928,95.7392,95.6928,95.7206,8922.0
2016-10-25 13:20:00,103.27,103.3,103.26,103.27,21623.0,95.7206,95.7484,95.7114,95.7206,21623.0
2016-10-25 13:25:00,103.28,103.29,103.26,103.28,80817.0,95.7299,95.7392,95.7114,95.7299,80817.0
2016-10-25 13:30:00,103.27,103.32,103.26,103.32,16774.0,95.7206,95.767,95.7114,95.767,16774.0
2016-10-25 13:35:00,103.32,103.32,103.3,103.3,9511.0,95.767,95.767,95.7484,95.7484,9511.0
2016-10-25 13:40:00,103.31,103.33,103.31,103.31,21569.0,95.7577,95.7762,95.7577,95.7577,21569.0
2016-10-25 13:45:00,103.31,103.34,103.3,103.32,13434.0,95.7577,95.7855,95.7484,95.767,13434.0
2016-10-25 13:50:00,103.34,103.37,103.33,103.33,43522.0,95.7855,95.8133,95.7762,95.7762,43522.0
2016-10-25 13:55:00,103.32,103.34,103.32,103.33,4544.0,95.767,95.7855,95.767,95.7762,4544.0
2016-10-25 14:00:00,103.34,103.36,103.33,103.33,12574.0,95.7855,95.804,95.7762,95.7762,12574.0
2016-10-25 14:05:00,103.33,103.36,103.32,103.35,26277.0,95.7762,95.804,95.767,95.7948,26277.0
2016-10-25 14:10:00,103.35,103.36,103.31,103.32,12389.0,95.7948,95.804,95.7577,95.767,12389.0
2016-10-25 14:15:00,103.31,103.32,103.29,103.31,26315.0,95.7577,95.767,95.7392,95.7577,26315.0
2016-10-25 14:20:00,103.3,103.31,103.28,103.28,21610.0,95.7484,95.7577,95.7299,95.7299,21610.0
2016-10-25 14:25:00,103.28,103.3,103.26,103.3,12352.0,95.7299,95.7484,95.7114,95.7484,12352.0
2016-10-25 14:30:00,103.29,103.3,103.25,103.25,20871.0,95.7392,95.7484,95.7021,95.7021,20871.0
2016-10-25 14:35:00,103.25,103.25,103.21,103.25,19965.0,95.7021,95.7021,95.665,95.7021,19965.0
2016-10-25 14:40:00,103.26,103.26,103.21,103.23,23440.0,95.7114,95.7114,95.665,95.6836,23440.0
2016-10-25 14:45:00,103.23,103.24,103.22,103.22,11154.0,95.6836,95.6928,95.6743,95.6743,11154.0
2016-10-25 14:50:00,103.22,103.24,103.19,103.2,31441.0,95.6743,95.6928,95.6465,95.6557,31441.0
2016-10-25 14:55:00,103.2,103.21,103.16,103.17,10119.0,95.6557,95.665,95.6187,95.6279,10119.0
2016-10-25 15:00:00,103.16,103.2,103.15,103.16,14390.0,95.6187,95.6557,95.6094,95.6187,14390.0
2016-10-25 15:05:00,103.15,103.19,103.15,103.17,8311.0,95.6094,95.6465,95.6094,95.6279,8311.0
2016-10-25 15:10:00,103.17,103.18,103.14,103.15,11929.0,95.6279,95.6372,95.6001,95.6094,11929.0
2016-10-25 15:15:00,103.14,103.16,103.13,103.14,13200.0,95.6001,95.6187,95.5909,95.6001,13200.0
2016-10-25 15:20:00,103.15,103.2,103.15,103.18,12562.0,95.6094,95.6557,95.6094,95.6372,12562.0
2016-10-25 15:25:00,103.19,103.22,103.18,103.21,26068.0,95.6465,95.6743,95.6372,95.665,26068.0
2016-10-25 15:30:00,103.21,103.22,103.19,103.2,14799.0,95.665,95.6743,95.6465,95.6557,14799.0
2016-10-25 15:35:00,103.2,103.21,103.18,103.2,17663.0,95.6557,95.665,95.6372,95.6557,17663.0
2016-10-25 15:40:00,103.2,103.22,103.17,103.18,23075.0,95.6557,95.6743,95.6279,95.6372,23075.0
2016-10-25 15:45:00,103.17,103.19,103.15,103.19,31021.0,95.6279,95.6465,95.6094,95.6465,31021.0
2016-10-25 15:50:00,103.2,103.2,103.16,103.16,21816.0,95.6557,95.6557,95.6187,95.6187,21816.0
2016-10-25 15:55:00,103.17,103.2,103.14,103.19,53017.0,95.6279,95.6557,95.6001,95.6465,53017.0
2016-10-26 09:30:00,102.71,102.71,102.55,102.57,15398.0,95.2016,95.2016,95.0533,95.0718,15398.0
2016-10-26 09:35:00,102.57,102.64,102.56,102.62,19206.0,95.0718,95.1367,95.0625,95.1181,19206.0
2016-10-26 09:40:00,102.63,102.7,102.63,102.66,10882.0,95.1274,95.1923,95.1274,95.1552,10882.0
2016-10-26 09:45:00,102.62,102.7,102.6,102.64,8259.0,95.1181,95.1923,95.0996,95.1367,8259.0
2016-10-26 09:50:00,102.66,102.66,102.46,102.58,16940.0,95.1552,95.1552,94.9698,95.0811,16940.0
2016-10-26 09:55:00,102.58,102.59,102.54,102.57,7584.0,95.0811,95.0903,95.044,95.0718,7584.0
2016-10-26 10:00:00,102.55,102.61,102.53,102.61,2741.0,95.0533,95.1089,95.0347,95.1089,2741.0
2016-10-26 10:05:00,102.62,102.65,102.56,102.61,5638.0,95.1181,95.146,95.0625,95.1089,5638.0
2016-10-26 10:10:00,102.61,102.66,102.57,102.62,5680.0,95.1089,95.1552,95.0718,95.1181,5680.0
2016-10-26 10:15:00,102.63,102.7,102.56,102.57,5961.0,95.1274,95.1923,95.0625,95.0718,5961.0
2016-10-26 10:20:00,102.58,102.62,102.57,102.6,8605.0,95.0811,95.1181,95.0718,95.0996,8605.0
2016-10-26 10:25:00,102.62,102.62,102.55,102.58,13354.0,95.1181,95.1181,95.0533,95.0811,13354.0
2016-10-26 10:30:00,102.59,102.65,102.54,102.64,17272.0,95.0903,95.146,95.044,95.1367,17272.0
2016-10-26 10:35:00,102.64,102.79,102.64,102.76,20663.0,95.1367,95.2757,95.1367,95.2479,20663.0
2016-10-26 10:40:00,102.75,102.76,102.72,102.75,5158.0,95.2386,95.2479,95.2108,95.2386,5158.0
2016-10-26 10:45:00,102.73,102.78,102.72,102.76,5760.0,95.2201,95.2664,95.2108,95.2479,5760.0
2016-10-26 10:50:00,102.77,102.77,102.74,102.75,11492.0,95.2572,95.2572,95.2294,95.2386,11492.0
2016-10-26 10:55:00,102.74,102.98,102.73,102.98,13676.0,95.2294,95.4518,95.2201,95.4518,13676.0
2016-10-26 11:00:00,102.98,103.01,102.95,102.99,19181.0,95.4518,95.4796,95.424,95.4611,19181.0
2016-10-26 11:05:00,102.98,103.06,102.98,103.01,7811.0,95.4518,95.526,95.4518,95.4796,7811.0
2016-10-26 11:10:00,103.0,103.07,103.0,103.06,2979.0,95.4704,95.5352,95.4704,95.526,2979.0
2016-10-26 11:15:00,103.07,103.07,102.99,103.0,5230.0,95.5352,95.5352,95.4611,95.4704,5230.0
2016-10-26 11:20:00,102.98,103.01,102.98,103.0,3839.0,95.4518,95.4796,95.4518,95.4704,3839.0
2016-10-26 11:25:00,103.0,103.01,102.96,103.0,7367.0,95.4704,95.4796,95.4333,95.4704,7367.0
2016-10-26 11:30:00,102.99,103.05,102.99,103.02,5222.0,95.4611,95.5167,95.4611,95.4889,5222.0
2016-10-26 11:35:00,103.01,103.02,102.95,102.98,34590.0,95.4796,95.4889,95.424,95.4518,34590.0
2016-10-26 11:40:00,102.98,103.0,102.95,102.96,7249.0,95.4518,95.4704,95.424,95.4333,7249.0
2016-10-26 11:45:00,102.95,102.99,102.95,102.99,4648.0,95.424,95.4611,95.424,95.4611,4648.0
2016-10-26 11:50:00,102.98,103.04,102.97,103.01,12913.0,95.4518,95.5074,95.4426,95.4796,12913.0
2016-10-26 11:55:00,103.01,103.02,102.94,102.94,9721.0,95.4796,95.4889,95.4148,95.4148,9721.0
2016-10-26 12:00:00,102.94,102.97,102.93,102.94,4249.0,95.4148,95.4426,95.4055,95.4148,4249.0
2016-10-26 12:05:00,102.93,102.96,102.93,102.94,9006.0,95.4055,95.4333,95.4055,95.4148,9006.0
2016-10-26 12:10:00,102.95,102.97,102.94,102.97,3376.0,95.424,95.4426,95.4148,95.4426,3376.0
2016-10-26 12:15:00,102.96,102.97,102.95,102.96,3645.0,95.4333,95.4426,95.424,95.4333,3645.0
2016-10-26 12:20:00,102.96,102.99,102.93,102.93,3046.0,95.4333,95.4611,95.4055,95.4055,3046.0
2016-10-26 12:25:00,102.95,102.95,102.91,102.91,3791.0,95.424,95.424,95.3869,95.3869,3791.0
2016-10-26 12:30:00,102.92,102.94,102.9,102.9,8709.0,95.3962,95.4148,95.3777,95.3777,8709.0
2016-10-26 12:35:00,102.9,102.91,102.86,102.91,15758.0,95.3777,95.3869,95.3406,95.3869,15758.0
2016-10-26 12:40:00,102.9,102.92,102.9,102.91,12213.0,95.3777,95.3962,95.3777,95.3869,12213.0
2016-10-26 12:45:00,102.91,102.93,102.9,102.92,5295.0,95.3869,95.4055,95.3777,95.3962,5295.0
2016-10-26 12:50:00,102.94,102.98,102.94,102.94,9658.0,95.4148,95.4518,95.4148,95.4148,9658.0
2016-10-26 12:55:00,102.93,102.94,102.89,102.89,2913.0,95.4055,95.4148,95.3684,95.3684,2913.0
2016-10-26 13:00:00,102.91,102.95,102.91,102.94,2939.0,95.3869,95.424,95.3869,95.4148,2939.0
2016-10-26 13:05:00,102.95,102.95,102.86,102.86,4049.0,95.424,95.424,95.3406,95.3406,4049.0
2016-10-26 13:10:00,102.84,102.87,102.8,102.8,3443.0,95.3221,95.3499,95.285,95.285,3443.0
2016-10-26 13:15:00,102.76,102.78,102.76,102.78,1465.0,95.2479,95.2664,95.2479,95.2664,1465.0
2016-10-26 13:20:00,102.79,102.81,102.77,102.81,7213.0,95.2757,95.2943,95.2572,95.2943,7213.0
2016-10-26 13:25:00,102.78,102.81,102.78,102.78,4334.0,95.2664,95.2943,95.2664,95.2664,4334.0
2016-10-26 13:30:00,102.78,102.79,102.75,102.76,4139.0,95.2664,95.2757,95.2386,95.2479,4139.0
2016-10-26 13:35:00,102.77,102.77,102.69,102.71,7731.0,95.2572,95.2572,95.183,95.2016,7731.0
2016-10-26 13:40:00,102.69,102.69,102.6,102.63,17082.0,95.183,95.183,95.0996,95.1274,17082.0
2016-10-26 13:45:00,102.62,102.64,102.6,102.62,17711.0,95.1181,95.1367,95.0996,95.1181,17711.0
2016-10-26 13:50:00,102.64,102.65,102.54,102.54,13841.0,95.1367,95.146,95.044,95.044,13841.0
2016-10-26 13:55:00,102.54,102.58,102.51,102.56,5106.0,95.044,95.0811,95.0162,95.0625,5106.0
2016-10-26 14:00:00,102.56,102.58,102.48,102.48,7695.0,95.0625,95.0811,94.9884,94.9884,7695.0
2016-10-26 14:05:00,102.48,102.53,102.44,102.52,14913.0,94.9884,95.0347,94.9513,95.0255,14913.0
2016-10-26 14:10:00,102.51,102.6,102.51,102.6,16730.0,95.0162,95.0996,95.0162,95.0996,16730.0
2016-10-26 14:15:00,102.63,102.63,102.57,102.58,28149.0,95.1274,95.1274,95.0718,95.0811,28149.0
2016-10-26 14:20:00,102.57,102.6,102.56,102.56,21013.0,95.0718,95.0996,95.0625,95.0625,21013.0
2016-10-26 14:25:00,102.57,102.62,102.57,102.6,24518.0,95.0718,95.1181,95.0718,95.0996,24518.0
2016-10-26 14:30:00,102.6,102.61,102.57,102.61,5000.0,95.0996,95.1089,95.0718,95.1089,5000.0
2016-10-26 14:35:00,102.62,102.67,102.61,102.66,8932.0,95.1181,95.1645,95.1089,95.1552,8932.0
2016-10-26 14:40:00,102.67,102.7,102.66,102.69,7766.0,95.1645,95.1923,95.1552,95.183,7766.0
2016-10-26 14:45:00,102.68,102.72,102.66,102.68,7487.0,95.1738,95.2108,95.1552,95.1738,7487.0
2016-10-26 14:50:00,102.66,102.66,102.63,102.64,6826.0,95.1552,95.1552,95.1274,95.1367,6826.0
2016-10-26 14:55:00,102.63,102.77,102.63,102.75,10846.0,95.1274,95.2572,95.1274,95.2386,10846.0
2016-10-26 15:00:00,102.74,102.74,102.69,102.69,16568.0,95.2294,95.2294,95.183,95.183,16568.0
2016-10-26 15:05:00,102.69,102.7,102.65,102.67,9722.0,95.183,95.1923,95.146,95.1645,9722.0
2016-10-26 15:10:00,102.67,102.69,102.67,102.69,14014.0,95.1645,95.183,95.1645,95.183,14014.0
2016-10-26 15:15:00,102.7,102.73,102.69,102.71,10206.0,95.1923,95.2201,95.183,95.2016,10206.0
2016-10-26 15:20:00,102.72,102.79,102.72,102.78,6740.0,95.2108,95.2757,95.2108,95.2664,6740.0
2016-10-26 15:25:00,102.78,102.78,102.74,102.75,5967.0,95.2664,95.2664,95.2294,95.2386,5967.0
2016-10-26 15:30:00,102.75,102.78,102.74,102.76,6433.0,95.2386,95.2664,95.2294,95.2479,6433.0
2016-10-26 15:35:00,102.76,102.76,102.71,102.74,11159.0,95.2479,95.2479,95.2016,95.2294,11159.0
2016-10-26 15:40:00,102.72,102.74,102.7,102.74,8618.0,95.2108,95.2294,95.1923,95.2294,8618.0
2016-10-26 15:45:00,102.74,102.78,102.73,102.73,15340.0,95.2294,95.2664,95.2201,95.2201,15340.0
2016-10-26 15:50:00,102.72,102.73,102.66,102.67,17833.0,95.2108,95.2201,95.1552,95.1645,17833.0
2016-10-26 15:55:00,102.66,102.7,102.65,102.67,32239.0,95.1552,95.1923,95.146,95.1645,32239.0
2016-10-27 09:30:00,103.08,103.08,102.95,102.95,41535.0,95.5445,95.5445,95.424,95.424,41535.0
2016-10-27 09:35:00,102.97,102.97,102.82,102.83,16056.0,95.4426,95.4426,95.3035,95.3128,16056.0
2016-10-27 09:40:00,102.83,102.83,102.76,102.81,16741.0,95.3128,95.3128,95.2479,95.2943,16741.0
2016-10-27 09:45:00,102.8,102.86,102.75,102.75,9805.0,95.285,95.3406,95.2386,95.2386,9805.0
2016-10-27 09:50:00,102.77,102.82,102.76,102.82,9857.0,95.2572,95.3035,95.2479,95.3035,9857.0
2016-10-27 09:55:00,102.82,102.85,102.8,102.85,19525.0,95.3035,95.3313,95.285,95.3313,19525.0
2016-10-27 10:00:00,102.84,102.85,102.7,102.73,6832.0,95.3221,95.3313,95.1923,95.2201,6832.0
2016-10-27 10:05:00,102.72,102.8,102.67,102.67,5726.0,95.2108,95.285,95.1645,95.1645,5726.0
2016-10-27 10:10:00,102.67,102.68,102.58,102.62,7052.0,95.1645,95.1738,95.0811,95.1181,7052.0
2016-10-27 10:15:00,102.57,102.61,102.47,102.48,8744.0,95.0718,95.1089,94.9791,94.9884,8744.0
2016-10-27 10:20:00,102.49,102.52,102.37,102.41,13798.0,94.9976,95.0255,94.8864,94.9235,13798.0
2016-10-27 10:25:00,102.37,102.46,102.36,102.44,16339.0,94.8864,94.9698,94.8772,94.9513,16339.0
2016-10-27 10:30:00,102.44,102.49,102.43,102.48,37987.0,94.9513,94.9976,94.942,94.9884,37987.0
2016-10-27 10:35:00,102.47,102.47,102.31,102.36,109360.0,94.9791,94.9791,94.8308,94.8772,109360.0
2016-10-27 10:40:00,102.36,102.4,102.34,102.4,44578.0,94.8772,94.9142,94.8586,94.9142,44578.0
2016-10-27 10:45:00,102.4,102.42,102.37,102.42,14643.0,94.9142,94.9328,94.8864,94.9328,14643.0
2016-10-27 10:50:00,102.42,102.44,102.39,102.4,20783.0,94.9328,94.9513,94.905,94.9142,20783.0
2016-10-27 10:55:00,102.39,102.4,102.28,102.31,6449.0,94.905,94.9142,94.803,94.8308,6449.0
2016-10-27 11:00:00,102.31,102.35,102.28,102.32,8899.0,94.8308,94.8679,94.803,94.8401,8899.0
2016-10-27 11:05:00,102.32,102.44,102.32,102.42,8311.0,94.8401,94.9513,94.8401,94.9328,8311.0
2016-10-27 11:10:00,102.42,102.45,102.39,102.4,26097.0,94.9328,94.9606,94.905,94.9142,26097.0
2016-10-27 11:15:00,102.4,102.46,102.39,102.45,3830.0,94.9142,94.9698,94.905,94.9606,3830.0
2016-10-27 11:20:00,102.47,102.49,102.45,102.48,2269.0,94.9791,94.9976,94.9606,94.9884,2269.0
2016-10-27 11:25:00,102.45,102.49,102.42,102.48,12246.0,94.9606,94.9976,94.9328,94.9884,12246.0
2016-10-27 11:30:00,102.47,102.5,102.42,102.42,5306.0,94.9791,95.0069,94.9328,94.9328,5306.0
2016-10-27 11:35:00,102.44,102.44,102.36,102.4,7383.0,94.9513,94.9513,94.8772,94.9142,7383.0
2016-10-27 11:40:00,102.39,102.43,102.34,102.43,23509.0,94.905,94.942,94.8586,94.942,23509.0
2016-10-27 11:45:00,102.44,102.44,102.39,102.42,4680.0,94.9513,94.9513,94.905,94.9328,4680.0
2016-10-27 11:50:00,102.45,102.45,102.41,102.42,7075.0,94.9606,94.9606,94.9235,94.9328,7075.0
2016-10-27 11:55:00,102.43,102.62,102.42,102.6,121128.0,94.942,95.1181,94.9328,95.0996,121128.0
2016-10-27 12:00:00,102.61,102.62,102.57,102.58,16842.0,95.1089,95.1181,95.0718,95.0811,16842.0
2016-10-27 12:05:00,102.58,102.64,102.58,102.6,22824.0,95.0811,95.1367,95.0811,95.0996,22824.0
2016-10-27 12:10:00,102.6,102.64,102.6,102.62,27119.0,95.0996,95.1367,95.0996,95.1181,27119.0
2016-10-27 12:15:00,102.62,102.63,102.56,102.57,11257.0,95.1181,95.1274,95.0625,95.0718,11257.0
2016-10-27 12:20:00,102.57,102.58,102.51,102.51,7567.0,95.0718,95.0811,95.0162,95.0162,7567.0
2016-10-27 12:25:00,102.52,102.55,102.52,102.54,15793.0,95.0255,95.0533,95.0255,95.044,15793.0
2016-10-27 12:30:00,102.54,102.56,102.5,102.5,23382.0,95.044,95.0625,95.0069,95.0069,23382.0
2016-10-27 12:35:00,102.49,102.5,102.38,102.41,15036.0,94.9976,95.0069,94.8957,94.9235,15036.0
2016-10-27 12:40:00,102.4,102.4,102.35,102.36,11571.0,94.9142,94.9142,94.8679,94.8772,11571.0
2016-10-27 12:45:00,102.35,102.41,102.35,102.4,9934.0,94.8679,94.9235,94.8679,94.9142,9934.0
2016-10-27 12:50:00,102.4,102.4,102.36,102.39,8774.0,94.9142,94.9142,94.8772,94.905,8774.0
2016-10-27 12:55:00,102.39,102.43,102.38,102.41,11481.0,94.905,94.942,94.8957,94.9235,11481.0
2016-10-27 13:00:00,102.42,102.44,102.41,102.42,4256.0,94.9328,94.9513,94.9235,94.9328,4256.0
2016-10-27 13:05:00,102.43,102.43,102.32,102.34,11692.0,94.942,94.942,94.8401,94.8586,11692.0
2016-10-27 13:10:00,102.34,102.39,102.34,102.37,71362.0,94.8586,94.905,94.8586,94.8864,71362.0
2016-10-27 13:15:00,102.38,102.44,102.38,102.4,11905.0,94.8957,94.9513,94.8957,94.9142,11905.0
2016-10-27 13:20:00,102.41,102.43,102.39,102.41,11922.0,94.9235,94.942,94.905,94.9235,11922.0
2016-10-27 13:25:00,102.4,102.42,102.39,102.41,14566.0,94.9142,94.9328,94.905,94.9235,14566.0
2016-10-27 13:30:00,102.42,102.42,102.37,102.38,9944.0,94.9328,94.9328,94.8864,94.8957,9944.0
2016-10-27 13:35:00,102.39,102.51,102.38,102.51,31652.0,94.905,95.0162,94.8957,95.0162,31652.0
2016-10-27 13:40:00,102.5,102.5,102.44,102.44,4162.0,95.0069,95.0069,94.9513,94.9513,4162.0
2016-10-27 13:45:00,102.45,102.46,102.4,102.41,26729.0,94.9606,94.9698,94.9142,94.9235,26729.0
2016-10-27 13:50:00,102.41,102.46,102.4,102.46,9088.0,94.9235,94.9698,94.9142,94.9698,9088.0
2016-10-27 13:55:00,102.45,102.47,102.42,102.42,6149.0,94.9606,94.9791,94.9328,94.9328,6149.0
2016-10-27 14:00:00,102.43,102.49,102.42,102.46,23035.0,94.942,94.9976,94.9328,94.9698,23035.0
2016-10-27 14:05:00,102.46,102.47,102.42,102.43,24599.0,94.9698,94.9791,94.9328,94.942,24599.0
2016-10-27 14:10:00,102.43,102.52,102.42,102.52,24987.0,94.942,95.0255,94.9328,95.0255,24987.0
2016-10-27 14:15:00,102.51,102.53,102.49,102.51,5364.0,95.0162,95.0347,94.9976,95.0162,5364.0
2016-10-27 14:20:00,102.48,102.48,102.41,102.41,16650.0,94.9884,94.9884,94.9235,94.9235,16650.0
2016-10-27 14:25:00,102.44,102.46,102.43,102.45,7752.0,94.9513,94.9698,94.942,94.9606,7752.0
2016-10-27 14:30:00,102.44,102.46,102.37,102.38,20876.0,94.9513,94.9698,94.8864,94.8957,20876.0
2016-10-27 14:35:00,102.37,102.39,102.31,102.37,22457.0,94.8864,94.905,94.8308,94.8864,22457.0
2016-10-27 14:40:00,102.37,102.39,102.34,102.35,13209.0,94.8864,94.905,94.8586,94.8679,13209.0
2016-10-27 14:45:00,102.34,102.36,102.31,102.33,9325.0,94.8586,94.8772,94.8308,94.8493,9325.0
2016-10-27 14:50:00,102.33,102.33,102.28,102.33,8168.0,94.8493,94.8493,94.803,94.8493,8168.0
2016-10-27 14:55:00,102.33,102.34,102.32,102.33,7558.0,94.8493,94.8586,94.8401,94.8493,7558.0
2016-10-27 15:00:00,102.33,102.38,102.33,102.35,7843.0,94.8493,94.8957,94.8493,94.8679,7843.0
2016-10-27 15:05:00,102.34,102.36,102.31,102.31,13081.0,94.8586,94.8772,94.8308,94.8308,13081.0
2016-10-27 15:10:00,102.32,102.32,102.23,102.24,13804.0,94.8401,94.8401,94.7567,94.7659,13804.0
2016-10-27 15:15:00,102.25,102.25,102.13,102.13,16312.0,94.7752,94.7752,94.664,94.664,16312.0
2016-10-27 15:20:00,102.13,102.18,102.12,102.17,6663.0,94.664,94.7103,94.6547,94.701,6663.0
2016-10-27 15:25:00,102.16,102.21,102.16,102.21,29131.0,94.6918,94.7381,94.6918,94.7381,29131.0
2016-10-27 15:30:00,102.21,102.24,102.18,102.22,11417.0,94.7381,94.7659,94.7103,94.7474,11417.0
2016-10-27 15:35:00,102.22,102.27,102.22,102.24,5734.0,94.7474,94.7937,94.7474,94.7659,5734.0
2016-10-27 15:40:00,102.23,102.26,102.2,102.21,7034.0,94.7567,94.7845,94.7288,94.7381,7034.0
2016-10-27 15:45:00,102.2,102.25,102.19,102.22,4103.0,94.7288,94.7752,94.7196,94.7474,4103.0
2016-10-27 15:50:00,102.22,102.23,102.17,102.19,7906.0,94.7474,94.7567,94.701,94.7196,7906.0
2016-10-27 15:55:00,102.19,102.25,102.18,102.23,17289.0,94.7196,94.7752,94.7103,94.7567,17289.0
2016-10-28 09:30:00,101.99,102.02,101.71,101.76,26434.0,94.5342,94.562,94.2747,94.321,26434.0
2016-10-28 09:35:00,101.76,102.03,101.76,102.03,25703.0,94.321,94.5713,94.321,94.5713,25703.0
2016-10-28 09:40:00,102.05,102.19,102.03,102.19,6196.0,94.5898,94.7196,94.5713,94.7196,6196.0
2016-10-28 09:45:00,102.22,102.27,102.2,102.25,4685.0,94.7474,94.7937,94.7288,94.7752,4685.0
2016-10-28 09:50:00,102.25,102.27,102.22,102.26,3295.0,94.7752,94.7937,94.7474,94.7845,3295.0
2016-10-28 09:55:00,102.25,102.26,102.2,102.2,3606.0,94.7752,94.7845,94.7288,94.7288,3606.0
2016-10-28 10:00:00,102.21,102.22,102.07,102.1,19358.0,94.7381,94.7474,94.6084,94.6362,19358.0
2016-10-28 10:05:00,102.13,102.18,102.07,102.1,15096.0,94.664,94.7103,94.6084,94.6362,15096.0
2016-10-28 10:10:00,102.1,102.14,102.02,102.12,14196.0,94.6362,94.6732,94.562,94.6547,14196.0
2016-10-28 10:15:00,102.12,102.17,102.1,102.15,4939.0,94.6547,94.701,94.6362,94.6825,4939.0
2016-10-28 10:20:00,102.16,102.16,102.11,102.16,14780.0,94.6918,94.6918,94.6454,94.6918,14780.0
2016-10-28 10:25:00,102.2,102.23,102.18,102.22,15626.0,94.7288,94.7567,94.7103,94.7474,15626.0
2016-10-28 10:30:00,102.2,102.45,102.2,102.43,28740.0,94.7288,94.9606,94.7288,94.942,28740.0
2016-10-28 10:35:00,102.43,102.46,102.39,102.46,15089.0,94.942,94.9698,94.905,94.9698,15089.0
2016-10-28 10:40:00,102.46,102.46,102.41,102.42,22512.0,94.9698,94.9698,94.9235,94.9328,22512.0
2016-10-28 10:45:00,102.41,102.47,102.41,102.47,15943.0,94.9235,94.9791,94.9235,94.9791,15943.0
2016-10-28 10:50:00,102.46,102.48,102.42,102.45,11976.0,94.9698,94.9884,94.9328,94.9606,11976.0
2016-10-28 10:55:00,102.45,102.45,102.41,102.43,30661.0,94.9606,94.9606,94.9235,94.942,30661.0
2016-10-28 11:00:00,102.41,102.44,102.39,102.41,70202.0,94.9235,94.9513,94.905,94.9235,70202.0
2016-10-28 11:05:00,102.42,102.44,102.39,102.39,16373.0,94.9328,94.9513,94.905,94.905,16373.0
2016-10-28 11:10:00,102.41,102.41,102.36,102.39,9081.0,94.9235,94.9235,94.8772,94.905,9081.0
2016-10-28 11:15:00,102.38,102.38,102.34,102.35,7294.0,94.8957,94.8957,94.8586,94.8679,7294.0
2016-10-28 11:20:00,102.35,102.37,102.34,102.37,7357.0,94.8679,94.8864,94.8586,94.8864,7357.0
2016-10-28 11:25:00,102.37,102.38,102.33,102.35,6763.0,94.8864,94.8957,94.8493,94.8679,6763.0
2016-10-28 11:30:00,102.36,102.42,102.36,102.41,6756.0,94.8772,94.9328,94.8772,94.9235,6756.0
2016-10-28 11:35:00,102.41,102.41,102.36,102.37,5555.0,94.9235,94.9235,94.8772,94.8864,5555.0
2016-10-28 11:40:00,102.37,102.38,102.33,102.36,5530.0,94.8864,94.8957,94.8493,94.8772,5530.0
2016-10-28 11:45:00,102.36,102.36,102.31,102.33,7510.0,94.8772,94.8772,94.8308,94.8493,7510.0
2016-10-28 11:50:00,102.32,102.34,102.32,102.33,4085.0,94.8401,94.8586,94.8401,94.8493,4085.0
2016-10-28 11:55:00,102.33,102.34,102.29,102.29,10024.0,94.8493,94.8586,94.8123,94.8123,10024.0
2016-10-28 12:00:00,102.29,102.3,102.25,102.26,7689.0,94.8123,94.8215,94.7752,94.7845,7689.0
2016-10-28 12:05:00,102.28,102.38,102.27,102.38,8235.0,94.803,94.8957,94.7937,94.8957,8235.0
2016-10-28 12:10:00,102.37,102.43,102.37,102.41,7200.0,94.8864,94.942,94.8864,94.9235,7200.0
2016-10-28 12:15:00,102.42,102.42,102.41,102.42,5263.0,94.9328,94.9328,94.9235,94.9328,5263.0
2016-10-28 12:20:00,102.43,102.49,102.43,102.47,10715.0,94.942,94.9976,94.942,94.9791,10715.0
2016-10-28 12:25:00,102.47,102.52,102.47,102.47,9101.0,94.9791,95.0255,94.9791,94.9791,9101.0
2016-10-28 12:30:00,102.46,102.47,102.41,102.42,13022.0,94.9698,94.9791,94.9235,94.9328,13022.0
2016-10-28 12:35:00,102.42,102.42,102.41,102.42,3917.0,94.9328,94.9328,94.9235,94.9328,3917.0
2016-10-28 12:40:00,102.42,102.46,102.41,102.42,6077.0,94.9328,94.9698,94.9235,94.9328,6077.0
2016-10-28 12:45:00,102.43,102.45,102.43,102.44,2677.0,94.942,94.9606,94.942,94.9513,2677.0
2016-10-28 12:50:00,102.41,102.47,102.4,102.46,3130.0,94.9235,94.9791,94.9142,94.9698,3130.0
2016-10-28 12:55:00,102.46,102.46,102.42,102.42,8429.0,94.9698,94.9698,94.9328,94.9328,8429.0
2016-10-28 13:00:00,102.43,102.46,102.16,102.16,26865.0,94.942,94.9698,94.6918,94.6918,26865.0
2016-10-28 13:05:00,102.18,102.2,101.92,101.92,90500.0,94.7103,94.7288,94.4693,94.4693,90500.0
2016-10-28 13:10:00,101.92,102.07,101.81,102.07,41758.0,94.4693,94.6084,94.3674,94.6084,41758.0
2016-10-28 13:15:00,102.06,102.09,101.92,102.01,29987.0,94.5991,94.6269,94.4693,94.5527,29987.0
2016-10-28 13:20:00,102.03,102.12,101.96,101.96,22768.0,94.5713,94.6547,94.5064,94.5064,22768.0
2016-10-28 13:25:00,101.94,102.02,101.94,101.97,22450.0,94.4879,94.562,94.4879,94.5157,22450.0
2016-10-28 13:30:00,101.91,101.91,101.77,101.77,48819.0,94.46,94.46,94.3303,94.3303,48819.0
2016-10-28 13:35:00,101.78,101.8,101.58,101.7,34647.0,94.3396,94.3581,94.1542,94.2654,34647.0
2016-10-28 13:40:00,101.69,101.83,101.64,101.78,71030.0,94.2561,94.3859,94.2098,94.3396,71030.0
2016-10-28 13:45:00,101.77,101.81,101.73,101.76,30726.0,94.3303,94.3674,94.2932,94.321,30726.0
2016-10-28 13:50:00,101.74,101.84,101.66,101.77,52495.0,94.3025,94.3952,94.2283,94.3303,52495.0
2016-10-28 13:55:00,101.78,101.79,101.6,101.61,24731.0,94.3396,94.3488,94.1727,94.182,24731.0
2016-10-28 14:00:00,101.63,101.74,101.62,101.67,43134.0,94.2005,94.3025,94.1912,94.2376,43134.0
2016-10-28 14:05:00,101.66,101.71,101.55,101.67,12755.0,94.2283,94.2747,94.1264,94.2376,12755.0
2016-10-28 14:10:00,101.7,101.78,101.64,101.78,23290.0,94.2654,94.3396,94.2098,94.3396,23290.0
2016-10-28 14:15:00,101.79,101.89,101.69,101.8,61819.0,94.3488,94.4415,94.2561,94.3581,61819.0
2016-10-28 14:20:00,101.78,101.96,101.77,101.94,15428.0,94.3396,94.5064,94.3303,94.4879,15428.0
2016-10-28 14:25:00,101.94,101.95,101.85,101.9,41682.0,94.4879,94.4971,94.4044,94.4508,41682.0
2016-10-28 14:30:00,101.9,102.06,101.82,102.01,29168.0,94.4508,94.5991,94.3766,94.5527,29168.0
2016-10-28 14:35:00,101.98,102.01,101.88,101.9,20284.0,94.5249,94.5527,94.4322,94.4508,20284.0
2016-10-28 14:40:00,101.88,101.89,101.74,101.77,100487.0,94.4322,94.4415,94.3025,94.3303,100487.0
2016-10-28 14:45:00,101.77,101.82,101.76,101.82,10193.0,94.3303,94.3766,94.321,94.3766,10193.0
2016-10-28 14:50:00,101.82,101.89,101.82,101.83,9794.0,94.3766,94.4415,94.3766,94.3859,9794.0
2016-10-28 14:55:00,101.84,102.07,101.84,102.05,28418.0,94.3952,94.6084,94.3952,94.5898,28418.0
2016-10-28 15:00:00,102.04,102.06,101.96,101.97,20326.0,94.5805,94.5991,94.5064,94.5157,20326.0
2016-10-28 15:05:00,101.96,102.0,101.92,101.93,28213.0,94.5064,94.5435,94.4693,94.4786,28213.0
2016-10-28 15:10:00,101.93,101.94,101.85,101.88,29501.0,94.4786,94.4879,94.4044,94.4322,29501.0
2016-10-28 15:15:00,101.87,101.88,101.79,101.88,39093.0,94.423,94.4322,94.3488,94.4322,39093.0
2016-10-28 15:20:00,101.89,101.99,101.88,101.97,29977.0,94.4415,94.5342,94.4322,94.5157,29977.0
2016-10-28 15:25:00,101.98,102.15,101.98,102.1,40560.0,94.5249,94.6825,94.5249,94.6362,40560.0
2016-10-28 15:30:00,102.09,102.09,101.97,102.0,38377.0,94.6269,94.6269,94.5157,94.5435,38377.0
2016-10-28 15:35:00,102.0,102.03,101.9,101.93,24282.0,94.5435,94.5713,94.4508,94.4786,24282.0
2016-10-28 15:40:00,101.91,101.93,101.76,101.84,21228.0,94.46,94.4786,94.321,94.3952,21228.0
2016-10-28 15:45:00,101.85,101.88,101.76,101.84,18529.0,94.4044,94.4322,94.321,94.3952,18529.0
2016-10-28 15:50:00,101.84,101.88,101.8,101.8,111060.0,94.3952,94.4322,94.3581,94.3581,111060.0
2016-10-28 15:55:00,101.81,101.9,101.74,101.81,264455.0,94.3674,94.4508,94.3025,94.3674,264455.0
2016-10-31 09:30:00,102.09,102.09,101.93,101.94,17216.0,94.6269,94.6269,94.4786,94.4879,17216.0
2016-10-31 09:35:00,101.92,101.97,101.87,101.96,15988.0,94.4693,94.5157,94.423,94.5064,15988.0
2016-10-31 09:40:00,101.93,101.94,101.86,101.94,5394.0,94.4786,94.4879,94.4137,94.4879,5394.0
2016-10-31 09:45:00,101.93,102.0,101.91,102.0,3983.0,94.4786,94.5435,94.46,94.5435,3983.0
2016-10-31 09:50:00,102.0,102.0,101.81,101.81,9218.0,94.5435,94.5435,94.3674,94.3674,9218.0
2016-10-31 09:55:00,101.82,101.86,101.8,101.85,7866.0,94.3766,94.4137,94.3581,94.4044,7866.0
2016-10-31 10:00:00,101.8,101.86,101.79,101.81,4814.0,94.3581,94.4137,94.3488,94.3674,4814.0
2016-10-31 10:05:00,101.8,101.84,101.79,101.82,10021.0,94.3581,94.3952,94.3488,94.3766,10021.0
2016-10-31 10:10:00,101.83,101.88,101.83,101.86,7438.0,94.3859,94.4322,94.3859,94.4137,7438.0
2016-10-31 10:15:00,101.86,101.91,101.84,101.84,8494.0,94.4137,94.46,94.3952,94.3952,8494.0
2016-10-31 10:20:00,101.82,101.89,101.82,101.87,9317.0,94.3766,94.4415,94.3766,94.423,9317.0
2016-10-31 10:25:00,101.89,101.94,101.89,101.94,3640.0,94.4415,94.4879,94.4415,94.4879,3640.0
2016-10-31 10:30:00,101.94,101.94,101.77,101.77,5135.0,94.4879,94.4879,94.3303,94.3303,5135.0
2016-10-31 10:35:00,101.78,101.78,101.74,101.75,6751.0,94.3396,94.3396,94.3025,94.3117,6751.0
2016-10-31 10:40:00,101.74,101.79,101.73,101.74,7772.0,94.3025,94.3488,94.2932,94.3025,7772.0
2016-10-31 10:45:00,101.74,101.8,101.74,101.78,5671.0,94.3025,94.3581,94.3025,94.3396,5671.0
2016-10-31 10:50:00,101.79,101.94,101.78,101.94,25587.0,94.3488,94.4879,94.3396,94.4879,25587.0
2016-10-31 10:55:00,101.93,101.95,101.83,101.84,6887.0,94.4786,94.4971,94.3859,94.3952,6887.0
2016-10-31 11:00:00,101.84,101.87,101.81,101.87,9984.0,94.3952,94.423,94.3674,94.423,9984.0
2016-10-31 11:05:00,101.88,101.88,101.81,101.85,4457.0,94.4322,94.4322,94.3674,94.4044,4457.0
2016-10-31 11:10:00,101.86,101.87,101.83,101.85,4039.0,94.4137,94.423,94.3859,94.4044,4039.0
2016-10-31 11:15:00,101.86,101.9,101.85,101.89,9900.0,94.4137,94.4508,94.4044,94.4415,9900.0
2016-10-31 11:20:00,101.89,101.91,101.88,101.9,3349.0,94.4415,94.46,94.4322,94.4508,3349.0
2016-10-31 11:25:00,101.92,101.98,101.89,101.98,11025.0,94.4693,94.5249,94.4415,94.5249,11025.0
2016-10-31 11:30:00,101.99,102.06,101.99,101.99,4330.0,94.5342,94.5991,94.5342,94.5342,4330.0
2016-10-31 11:35:00,102.0,102.02,102.0,102.01,1755.0,94.5435,94.562,94.5435,94.5527,1755.0
2016-10-31 11:40:00,102.02,102.02,101.97,102.02,2779.0,94.562,94.562,94.5157,94.562,2779.0
2016-10-31 11:45:00,102.03,102.03,102.0,102.0,2054.0,94.5713,94.5713,94.5435,94.5435,2054.0
2016-10-31 11:50:00,102.01,102.03,101.99,102.01,58171.0,94.5527,94.5713,94.5342,94.5527,58171.0
2016-10-31 11:55:00,102.01,102.05,102.0,102.04,23234.0,94.5527,94.5898,94.5435,94.5805,23234.0
2016-10-31 12:00:00,102.03,102.06,102.01,102.02,8825.0,94.5713,94.5991,94.5527,94.562,8825.0
2016-10-31 12:05:00,102.02,102.04,101.98,101.98,5189.0,94.562,94.5805,94.5249,94.5249,5189.0
2016-10-31 12:10:00,101.98,101.99,101.95,101.96,4427.0,94.5249,94.5342,94.4971,94.5064,4427.0
2016-10-31 12:15:00,101.96,101.98,101.95,101.96,6717.0,94.5064,94.5249,94.4971,94.5064,6717.0
2016-10-31 12:20:00,101.96,101.98,101.89,101.92,5098.0,94.5064,94.5249,94.4415,94.4693,5098.0
2016-10-31 12:25:00,101.91,101.98,101.91,101.97,7110.0,94.46,94.5249,94.46,94.5157,7110.0
2016-10-31 12:30:00,101.99,102.0,101.93,101.96,6271.0,94.5342,94.5435,94.4786,94.5064,6271.0
2016-10-31 12:35:00,102.02,102.02,101.97,101.99,7986.0,94.562,94.562,94.5157,94.5342,7986.0
2016-10-31 12:40:00,101.99,102.0,101.95,102.0,23242.0,94.5342,94.5435,94.4971,94.5435,23242.0
2016-10-31 12:45:00,101.98,101.99,101.93,101.94,10554.0,94.5249,94.5342,94.4786,94.4879,10554.0
2016-10-31 12:50:00,101.95,101.95,101.92,101.93,1177.0,94.4971,94.4971,94.4693,94.4786,1177.0
2016-10-31 12:55:00,101.9,101.94,101.9,101.91,3147.0,94.4508,94.4879,94.4508,94.46,3147.0
2016-10-31 13:00:00,101.91,101.93,101.9,101.9,5138.0,94.46,94.4786,94.4508,94.4508,5138.0
2016-10-31 13:05:00,101.89,101.92,101.88,101.89,5302.0,94.4415,94.4693,94.4322,94.4415,5302.0
2016-10-31 13:10:00,101.89,101.92,101.87,101.92,2354.0,94.4415,94.4693,94.423,94.4693,2354.0
2016-10-31 13:15:00,101.9,101.92,101.85,101.86,4361.0,94.4508,94.4693,94.4044,94.4137,4361.0
2016-10-31 13:20:00,101.88,101.92,101.85,101.85,5076.0,94.4322,94.4693,94.4044,94.4044,5076.0
2016-10-31 13:25:00,101.86,101.87,101.85,101.86,2853.0,94.4137,94.423,94.4044,94.4137,2853.0
2016-10-31 13:30:00,101.85,101.91,101.85,101.9,3572.0,94.4044,94.46,94.4044,94.4508,3572.0
2016-10-31 13:35:00,101.89,101.9,101.84,101.86,5147.0,94.4415,94.4508,94.3952,94.4137,5147.0
2016-10-31 13:40:00,101.87,101.88,101.83,101.87,7525.0,94.423,94.4322,94.3859,94.423,7525.0
2016-10-31 13:45:00,101.87,101.9,101.87,101.88,11789.0,94.423,94.4508,94.423,94.4322,11789.0
2016-10-31 13:50:00,101.88,101.9,101.83,101.83,18336.0,94.4322,94.4508,94.3859,94.3859,18336.0
2016-10-31 13:55:00,101.83,101.83,101.8,101.8,13211.0,94.3859,94.3859,94.3581,94.3581,13211.0
2016-10-31 14:00:00,101.81,101.84,101.8,101.83,10717.0,94.3674,94.3952,94.3581,94.3859,10717.0
2016-10-31 14:05:00,101.83,101.84,101.79,101.79,14237.0,94.3859,94.3952,94.3488,94.3488,14237.0
2016-10-31 14:10:00,101.79,101.81,101.72,101.77,13023.0,94.3488,94.3674,94.2839,94.3303,13023.0
2016-10-31 14:15:00,101.77,101.81,101.75,101.75,12035.0,94.3303,94.3674,94.3117,94.3117,12035.0
2016-10-31 14:20:00,101.75,101.78,101.72,101.74,189729.0,94.3117,94.3396,94.2839,94.3025,189729.0
2016-10-31 14:25:00,101.73,101.76,101.7,101.71,10709.0,94.2932,94.321,94.2654,94.2747,10709.0
2016-10-31 14:30:00,101.7,101.76,101.7,101.76,115989.0,94.2654,94.321,94.2654,94.321,115989.0
2016-10-31 14:35:00,101.76,101.79,101.74,101.78,14984.0,94.321,94.3488,94.3025,94.3396,14984.0
2016-10-31 14:40:00,101.79,101.79,101.73,101.76,7564.0,94.3488,94.3488,94.2932,94.321,7564.0
2016-10-31 14:45:00,101.75,101.76,101.71,101.72,20742.0,94.3117,94.321,94.2747,94.2839,20742.0
2016-10-31 14:50:00,101.7,101.78,101.7,101.78,10926.0,94.2654,94.3396,94.2654,94.3396,10926.0
2016-10-31 14:55:00,101.77,101.78,101.76,101.77,6727.0,94.3303,94.3396,94.321,94.3303,6727.0
2016-10-31 15:00:00,101.76,101.82,101.74,101.81,20492.0,94.321,94.3766,94.3025,94.3674,20492.0
2016-10-31 15:05:00,101.81,101.83,101.79,101.81,11611.0,94.3674,94.3859,94.3488,94.3674,11611.0
2016-10-31 15:10:00,101.82,101.88,101.82,101.86,12815.0,94.3766,94.4322,94.3766,94.4137,12815.0
2016-10-31 15:15:00,101.87,101.89,101.8,101.8,18860.0,94.423,94.4415,94.3581,94.3581,18860.0
2016-10-31 15:20:00,101.8,101.83,101.79,101.8,17433.0,94.3581,94.3859,94.3488,94.3581,17433.0
2016-10-31 15:25:00,101.79,101.86,101.78,101.85,5753.0,94.3488,94.4137,94.3396,94.4044,5753.0
2016-10-31 15:30:00,101.85,101.89,101.83,101.84,17215.0,94.4044,94.4415,94.3859,94.3952,17215.0
2016-10-31 15:35:00,101.84,101.85,101.81,101.82,11177.0,94.3952,94.4044,94.3674,94.3766,11177.0
2016-10-31 15:40:00,101.83,101.83,101.79,101.8,24360.0,94.3859,94.3859,94.3488,94.3581,24360.0
2016-10-31 15:45:00,101.81,101.85,101.8,101.84,17498.0,94.3674,94.4044,94.3581,94.3952,17498.0
2016-10-31 15:50:00,101.84,101.84,101.79,101.8,11911.0,94.3952,94.3952,94.3488,94.3581,11911.0
2016-10-31 15:55:00,101.8,101.84,101.72,101.76,50763.0,94.3581,94.3952,94.2839,94.321,50763.0
2016-11-01 09:30:00,101.82,102.0,101.82,101.87,15504.0,94.3766,94.5435,94.3766,94.423,15504.0
2016-11-01 09:35:00,101.86,101.89,101.76,101.76,10045.0,94.4137,94.4415,94.321,94.321,10045.0
2016-11-01 09:40:00,101.78,101.78,101.64,101.7,6300.0,94.3396,94.3396,94.2098,94.2654,6300.0
2016-11-01 09:45:00,101.71,101.76,101.71,101.75,9543.0,94.2747,94.321,94.2747,94.3117,9543.0
2016-11-01 09:50:00,101.74,101.75,101.67,101.7,8592.0,94.3025,94.3117,94.2376,94.2654,8592.0
2016-11-01 09:55:00,101.69,101.74,101.69,101.73,1798.0,94.2561,94.3025,94.2561,94.2932,1798.0
2016-11-01 10:00:00,101.73,101.77,101.64,101.67,9171.0,94.2932,94.3303,94.2098,94.2376,9171.0
2016-11-01 10:05:00,101.66,101.71,101.62,101.66,13959.0,94.2283,94.2747,94.1912,94.2283,13959.0
2016-11-01 10:10:00,101.66,101.67,101.54,101.6,8201.0,94.2283,94.2376,94.1171,94.1727,8201.0
2016-11-01 10:15:00,101.6,101.61,101.56,101.59,6614.0,94.1727,94.182,94.1356,94.1634,6614.0
2016-11-01 10:20:00,101.59,101.63,101.58,101.6,8280.0,94.1634,94.2005,94.1542,94.1727,8280.0
2016-11-01 10:25:00,101.58,101.62,101.55,101.55,121694.0,94.1542,94.1912,94.1264,94.1264,121694.0
2016-11-01 10:30:00,101.53,101.61,101.5,101.59,26074.0,94.1078,94.182,94.08,94.1634,26074.0
2016-11-01 10:35:00,101.58,101.59,101.43,101.43,37646.0,94.1542,94.1634,94.0151,94.0151,37646.0
2016-11-01 10:40:00,101.45,101.47,101.43,101.44,15306.0,94.0337,94.0522,94.0151,94.0244,15306.0
2016-11-01 10:45:00,101.41,101.47,101.39,101.45,12645.0,93.9966,94.0522,93.9781,94.0337,12645.0
2016-11-01 10:50:00,101.45,101.52,101.45,101.49,5791.0,94.0337,94.0986,94.0337,94.0708,5791.0
2016-11-01 10:55:00,101.5,101.58,101.48,101.58,17349.0,94.08,94.1542,94.0615,94.1542,17349.0
2016-11-01 11:00:00,101.58,101.62,101.57,101.59,14440.0,94.1542,94.1912,94.1449,94.1634,14440.0
2016-11-01 11:05:00,101.58,101.6,101.54,101.56,35467.0,94.1542,94.1727,94.1171,94.1356,35467.0
2016-11-01 11:10:00,101.53,101.57,101.5,101.53,9604.0,94.1078,94.1449,94.08,94.1078,9604.0
2016-11-01 11:15:00,101.51,101.57,101.51,101.53,10088.0,94.0893,94.1449,94.0893,94.1078,10088.0
2016-11-01 11:20:00,101.54,101.54,101.5,101.5,8664.0,94.1171,94.1171,94.08,94.08,8664.0
2016-11-01 11:25:00,101.5,101.57,101.48,101.49,12153.0,94.08,94.1449,94.0615,94.0708,12153.0
2016-11-01 11:30:00,101.47,101.47,101.39,101.43,9351.0,94.0522,94.0522,93.9781,94.0151,9351.0
2016-11-01 11:35:00,101.41,101.5,101.41,101.5,8043.0,93.9966,94.08,93.9966,94.08,8043.0
2016-11-01 11:40:00,101.49,101.54,101.45,101.51,9107.0,94.0708,94.1171,94.0337,94.0893,9107.0
2016-11-01 11:45:00,101.52,101.52,101.48,101.5,4731.0,94.0986,94.0986,94.0615,94.08,4731.0
2016-11-01 11:50:00,101.49,101.51,101.42,101.42,14613.0,94.0708,94.0893,94.0059,94.0059,14613.0
2016-11-01 11:55:00,101.43,101.43,101.36,101.39,27249.0,94.0151,94.0151,93.9503,93.9781,27249.0
2016-11-01 12:00:00,101.39,101.4,101.35,101.37,12605.0,93.9781,93.9873,93.941,93.9595,12605.0
2016-11-01 12:05:00,101.36,101.36,101.24,101.25,12314.0,93.9503,93.9503,93.839,93.8483,12314.0
2016-11-01 12:10:00,101.23,101.23,101.17,101.18,12931.0,93.8298,93.8298,93.7741,93.7834,12931.0
2016-11-01 12:15:00,101.17,101.17,101.1,101.12,8170.0,93.7741,93.7741,93.7093,93.7278,8170.0
2016-11-01 12:20:00,101.12,101.17,101.1,101.17,11024.0,93.7278,93.7741,93.7093,93.7741,11024.0
2016-11-01 12:25:00,101.16,101.21,101.13,101.14,5669.0,93.7649,93.8112,93.7371,93.7463,5669.0
2016-11-01 12:30:00,101.12,101.23,101.12,101.23,24717.0,93.7278,93.8298,93.7278,93.8298,24717.0
2016-11-01 12:35:00,101.2,101.23,101.16,101.16,9098.0,93.802,93.8298,93.7649,93.7649,9098.0
2016-11-01 12:40:00,101.17,101.18,101.09,101.12,9559.0,93.7741,93.7834,93.7,93.7278,9559.0
2016-11-01 12:45:00,101.12,101.14,101.0,101.0,14940.0,93.7278,93.7463,93.6166,93.6166,14940.0
2016-11-01 12:50:00,101.0,101.04,100.98,101.04,8779.0,93.6166,93.6536,93.598,93.6536,8779.0
2016-11-01 12:55:00,101.04,101.07,101.03,101.07,2850.0,93.6536,93.6815,93.6444,93.6815,2850.0
2016-11-01 13:00:00,101.06,101.09,101.06,101.06,3963.0,93.6722,93.7,93.6722,93.6722,3963.0
2016-11-01 13:05:00,101.05,101.06,101.01,101.03,1802.0,93.6629,93.6722,93.6258,93.6444,1802.0
2016-11-01 13:10:00,101.03,101.08,101.01,101.04,5964.0,93.6444,93.6907,93.6258,93.6536,5964.0
2016-11-01 13:15:00,101.02,101.02,100.91,100.95,6833.0,93.6351,93.6351,93.5332,93.5702,6833.0
2016-11-01 13:20:00,100.96,100.96,100.82,100.86,3495.0,93.5795,93.5795,93.4497,93.4868,3495.0
2016-11-01 13:25:00,100.9,100.95,100.88,100.94,11499.0,93.5239,93.5702,93.5053,93.561,11499.0
2016-11-01 13:30:00,100.93,100.93,100.85,100.87,6257.0,93.5517,93.5517,93.4775,93.4961,6257.0
2016-11-01 13:35:00,100.89,100.9,100.82,100.85,7388.0,93.5146,93.5239,93.4497,93.4775,7388.0
2016-11-01 13:40:00,100.83,100.83,100.67,100.69,16617.0,93.459,93.459,93.3107,93.3292,16617.0
2016-11-01 13:45:00,100.69,100.69,100.61,100.67,10716.0,93.3292,93.3292,93.2551,93.3107,10716.0
2016-11-01 13:50:00,100.67,100.72,100.67,100.69,12861.0,93.3107,93.357,93.3107,93.3292,12861.0
2016-11-01 13:55:00,100.69,100.73,100.66,100.68,15543.0,93.3292,93.3663,93.3014,93.32,15543.0
2016-11-01 14:00:00,100.68,100.71,100.64,100.67,14065.0,93.32,93.3478,93.2829,93.3107,14065.0
2016-11-01 14:05:00,100.67,100.68,100.56,100.6,14708.0,93.3107,93.32,93.2087,93.2458,14708.0
2016-11-01 14:10:00,100.6,100.62,100.54,100.55,6544.0,93.2458,93.2644,93.1902,93.1995,6544.0
2016-11-01 14:15:00,100.51,100.52,100.35,100.4,20886.0,93.1624,93.1717,93.0141,93.0604,20886.0
2016-11-01 14:20:00,100.39,100.47,100.39,100.47,11414.0,93.0512,93.1253,93.0512,93.1253,11414.0
2016-11-01 14:25:00,100.47,100.78,100.46,100.72,57784.0,93.1253,93.4127,93.116,93.357,57784.0
2016-11-01 14:30:00,100.72,100.81,100.66,100.79,37885.0,93.357,93.4405,93.3014,93.4219,37885.0
2016-11-01 14:35:00,100.76,100.88,100.73,100.78,39706.0,93.3941,93.5053,93.3663,93.4127,39706.0
2016-11-01 14:40:00,100.78,100.8,100.65,100.78,50445.0,93.4127,93.4312,93.2922,93.4127,50445.0
2016-11-01 14:45:00,100.77,100.77,100.65,100.66,11917.0,93.4034,93.4034,93.2922,93.3014,11917.0
2016-11-01 14:50:00,100.67,100.73,100.63,100.73,16368.0,93.3107,93.3663,93.2736,93.3663,16368.0
2016-11-01 14:55:00,100.75,100.78,100.65,100.68,18130.0,93.3848,93.4127,93.2922,93.32,18130.0
2016-11-01 15:00:00,100.65,100.73,100.58,100.68,54562.0,93.2922,93.3663,93.2273,93.32,54562.0
2016-11-01 15:05:00,100.68,100.73,100.64,100.72,18479.0,93.32,93.3663,93.2829,93.357,18479.0
2016-11-01 15:10:00,100.69,100.7,100.63,100.66,37979.0,93.3292,93.3385,93.2736,93.3014,37979.0
2016-11-01 15:15:00,100.64,100.82,100.62,100.8,18601.0,93.2829,93.4497,93.2644,93.4312,18601.0
2016-11-01 15:20:00,100.79,100.79,100.72,100.75,57027.0,93.4219,93.4219,93.357,93.3848,57027.0
2016-11-01 15:25:00,100.76,100.88,100.75,100.88,50793.0,93.3941,93.5053,93.3848,93.5053,50793.0
2016-11-01 15:30:00,100.88,100.89,100.81,100.86,345818.0,93.5053,93.5146,93.4405,93.4868,345818.0
2016-11-01 15:35:00,100.86,100.95,100.82,100.94,42114.0,93.4868,93.5702,93.4497,93.561,42114.0
2016-11-01 15:40:00,100.94,100.97,100.86,100.91,31309.0,93.561,93.5888,93.4868,93.5332,31309.0
2016-11-01 15:45:00,100.91,101.08,100.91,101.02,86615.0,93.5332,93.6907,93.5332,93.6351,86615.0
2016-11-01 15:50:00,101.02,101.04,100.93,101.0,27556.0,93.6351,93.6536,93.5517,93.6166,27556.0
2016-11-01 15:55:00,101.02,101.06,100.96,101.01,171077.0,93.6351,93.6722,93.5795,93.6258,171077.0
2016-11-02 09:30:00,100.83,100.86,100.79,100.86,14180.0,93.459,93.4868,93.4219,93.4868,14180.0
2016-11-02 09:35:00,100.85,101.06,100.82,101.05,9864.0,93.4775,93.6722,93.4497,93.6629,9864.0
2016-11-02 09:40:00,101.03,101.03,100.93,100.97,4460.0,93.6444,93.6444,93.5517,93.5888,4460.0
2016-11-02 09:45:00,100.99,101.09,100.99,101.05,19661.0,93.6073,93.7,93.6073,93.6629,19661.0
2016-11-02 09:50:00,101.04,101.08,101.03,101.03,5360.0,93.6536,93.6907,93.6444,93.6444,5360.0
2016-11-02 09:55:00,101.01,101.12,101.0,101.09,8646.0,93.6258,93.7278,93.6166,93.7,8646.0
2016-11-02 10:00:00,101.07,101.2,101.03,101.15,13231.0,93.6815,93.802,93.6444,93.7556,13231.0
2016-11-02 10:05:00,101.11,101.14,101.1,101.11,4641.0,93.7185,93.7463,93.7093,93.7185,4641.0
2016-11-02 10:10:00,101.12,101.13,101.05,101.06,7378.0,93.7278,93.7371,93.6629,93.6722,7378.0
2016-11-02 10:15:00,101.07,101.11,101.0,101.01,14605.0,93.6815,93.7185,93.6166,93.6258,14605.0
2016-11-02 10:20:00,101.0,101.05,100.92,100.92,17772.0,93.6166,93.6629,93.5424,93.5424,17772.0
2016-11-02 10:25:00,100.92,100.98,100.92,100.97,6128.0,93.5424,93.598,93.5424,93.5888,6128.0
2016-11-02 10:30:00,100.99,100.99,100.83,100.84,23049.0,93.6073,93.6073,93.459,93.4683,23049.0
2016-11-02 10:35:00,100.85,101.0,100.84,101.0,23119.0,93.4775,93.6166,93.4683,93.6166,23119.0
2016-11-02 10:40:00,101.0,101.0,100.89,100.89,11276.0,93.6166,93.6166,93.5146,93.5146,11276.0
2016-11-02 10:45:00,100.88,100.98,100.85,100.93,9632.0,93.5053,93.598,93.4775,93.5517,9632.0
2016-11-02 10:50:00,100.91,100.93,100.8,100.83,13455.0,93.5332,93.5517,93.4312,93.459,13455.0
2016-11-02 10:55:00,100.85,100.86,100.82,100.84,6376.0,93.4775,93.4868,93.4497,93.4683,6376.0
2016-11-02 11:00:00,100.84,100.89,100.83,100.85,25446.0,93.4683,93.5146,93.459,93.4775,25446.0
2016-11-02 11:05:00,100.85,100.93,100.83,100.93,6223.0,93.4775,93.5517,93.459,93.5517,6223.0
2016-11-02 11:10:00,100.93,101.03,100.92,101.03,26777.0,93.5517,93.6444,93.5424,93.6444,26777.0
2016-11-02 11:15:00,101.01,101.09,101.01,101.04,20806.0,93.6258,93.7,93.6258,93.6536,20806.0
2016-11-02 11:20:00,101.04,101.04,100.99,101.0,8153.0,93.6536,93.6536,93.6073,93.6166,8153.0
2016-11-02 11:25:00,101.03,101.06,100.99,101.01,8862.0,93.6444,93.6722,93.6073,93.6258,8862.0
2016-11-02 11:30:00,100.99,101.01,100.96,100.96,3850.0,93.6073,93.6258,93.5795,93.5795,3850.0
2016-11-02 11:35:00,100.96,100.96,100.86,100.9,13506.0,93.5795,93.5795,93.4868,93.5239,13506.0
2016-11-02 11:40:00,100.89,100.92,100.85,100.91,10400.0,93.5146,93.5424,93.4775,93.5332,10400.0
2016-11-02 11:45:00,100.91,100.93,100.89,100.9,16578.0,93.5332,93.5517,93.5146,93.5239,16578.0
2016-11-02 11:50:00,100.9,100.91,100.83,100.84,5622.0,93.5239,93.5332,93.459,93.4683,5622.0
2016-11-02 11:55:00,100.87,100.89,100.83,100.84,4467.0,93.4961,93.5146,93.459,93.4683,4467.0
2016-11-02 12:00:00,100.83,100.86,100.82,100.83,12178.0,93.459,93.4868,93.4497,93.459,12178.0
2016-11-02 12:05:00,100.84,100.88,100.8,100.88,4366.0,93.4683,93.5053,93.4312,93.5053,4366.0
2016-11-02 12:10:00,100.9,100.94,100.83,100.83,8845.0,93.5239,93.561,93.459,93.459,8845.0
2016-11-02 12:15:00,100.82,100.87,100.82,100.86,4137.0,93.4497,93.4961,93.4497,93.4868,4137.0
2016-11-02 12:20:00,100.84,100.87,100.77,100.81,3279.0,93.4683,93.4961,93.4034,93.4405,3279.0
2016-11-02 12:25:00,100.81,100.84,100.79,100.84,4936.0,93.4405,93.4683,93.4219,93.4683,4936.0
2016-11-02 12:30:00,100.83,100.83,100.77,100.77,9157.0,93.459,93.459,93.4034,93.4034,9157.0
2016-11-02 12:35:00,100.78,100.8,100.73,100.76,8062.0,93.4127,93.4312,93.3663,93.3941,8062.0
2016-11-02 12:40:00,100.76,100.82,100.76,100.8,5268.0,93.3941,93.4497,93.3941,93.4312,5268.0
2016-11-02 12:45:00,100.81,100.81,100.78,100.79,5136.0,93.4405,93.4405,93.4127,93.4219,5136.0
2016-11-02 12:50:00,100.8,100.8,100.75,100.78,5708.0,93.4312,93.4312,93.3848,93.4127,5708.0
2016-11-02 12:55:00,100.8,100.81,100.75,100.8,15117.0,93.4312,93.4405,93.3848,93.4312,15117.0
2016-11-02 13:00:00,100.83,100.84,100.69,100.7,8451.0,93.459,93.4683,93.3292,93.3385,8451.0
2016-11-02 13:05:00,100.69,100.69,100.62,100.64,17372.0,93.3292,93.3292,93.2644,93.2829,17372.0
2016-11-02 13:10:00,100.65,100.66,100.53,100.54,29970.0,93.2922,93.3014,93.1809,93.1902,29970.0
2016-11-02 13:15:00,100.53,100.54,100.45,100.46,11988.0,93.1809,93.1902,93.1068,93.116,11988.0
2016-11-02 13:20:00,100.45,100.5,100.44,100.47,6400.0,93.1068,93.1531,93.0975,93.1253,6400.0
2016-11-02 13:25:00,100.46,100.57,100.45,100.54,24045.0,93.116,93.218,93.1068,93.1902,24045.0
2016-11-02 13:30:00,100.54,100.55,100.5,100.53,6127.0,93.1902,93.1995,93.1531,93.1809,6127.0
2016-11-02 13:35:00,100.53,100.54,100.51,100.51,6414.0,93.1809,93.1902,93.1624,93.1624,6414.0
2016-11-02 13:40:00,100.55,100.59,100.52,100.58,15064.0,93.1995,93.2365,93.1717,93.2273,15064.0
2016-11-02 13:45:00,100.58,100.59,100.53,100.55,34960.0,93.2273,93.2365,93.1809,93.1995,34960.0
2016-11-02 13:50:00,100.55,100.59,100.55,100.58,31704.0,93.1995,93.2365,93.1995,93.2273,31704.0
2016-11-02 13:55:00,100.58,100.66,100.57,100.62,22580.0,93.2273,93.3014,93.218,93.2644,22580.0
2016-11-02 14:00:00,100.61,100.7,100.46,100.57,18169.0,93.2551,93.3385,93.116,93.218,18169.0
2016-11-02 14:05:00,100.54,100.54,100.24,100.3,18727.0,93.1902,93.1902,92.9121,92.9677,18727.0
2016-11-02 14:10:00,100.28,100.59,100.28,100.55,35908.0,92.9492,93.2365,92.9492,93.1995,35908.0
2016-11-02 14:15:00,100.52,100.67,100.46,100.64,19895.0,93.1717,93.3107,93.116,93.2829,19895.0
2016-11-02 14:20:00,100.65,100.76,100.59,100.73,73807.0,93.2922,93.3941,93.2365,93.3663,73807.0
2016-11-02 14:25:00,100.73,100.83,100.68,100.71,92153.0,93.3663,93.459,93.32,93.3478,92153.0
2016-11-02 14:30:00,100.7,100.74,100.61,100.69,11453.0,93.3385,93.3756,93.2551,93.3292,11453.0
2016-11-02 14:35:00,100.7,100.81,100.65,100.72,277454.0,93.3385,93.4405,93.2922,93.357,277454.0
2016-11-02 14:40:00,100.73,100.76,100.67,100.69,18994.0,93.3663,93.3941,93.3107,93.3292,18994.0
2016-11-02 14:45:00,100.69,100.74,100.55,100.58,65876.0,93.3292,93.3756,93.1995,93.2273,65876.0
2016-11-02 14:50:00,100.56,100.61,100.49,100.54,32796.0,93.2087,93.2551,93.1439,93.1902,32796.0
2016-11-02 14:55:00,100.54,100.64,100.53,100.56,43955.0,93.1902,93.2829,93.1809,93.2087,43955.0
2016-11-02 15:00:00,100.56,100.61,100.51,100.61,24962.0,93.2087,93.2551,93.1624,93.2551,24962.0
2016-11-02 15:05:00,100.62,100.64,100.56,100.63,11866.0,93.2644,93.2829,93.2087,93.2736,11866.0
2016-11-02 15:10:00,100.66,100.66,100.53,100.58,18569.0,93.3014,93.3014,93.1809,93.2273,18569.0
2016-11-02 15:15:00,100.58,100.59,100.52,100.53,19037.0,93.2273,93.2365,93.1717,93.1809,19037.0
2016-11-02 15:20:00,100.54,100.64,100.54,100.64,15130.0,93.1902,93.2829,93.1902,93.2829,15130.0
2016-11-02 15:25:00,100.63,100.72,100.63,100.69,16607.0,93.2736,93.357,93.2736,93.3292,16607.0
2016-11-02 15:30:00,100.68,100.69,100.62,100.66,14649.0,93.32,93.3292,93.2644,93.3014,14649.0
2016-11-02 15:35:00,100.67,100.67,100.57,100.58,19535.0,93.3107,93.3107,93.218,93.2273,19535.0
2016-11-02 15:40:00,100.58,100.63,100.57,100.6,10468.0,93.2273,93.2736,93.218,93.2458,10468.0
2016-11-02 15:45:00,100.6,100.63,100.51,100.58,17140.0,93.2458,93.2736,93.1624,93.2273,17140.0
2016-11-02 15:50:00,100.58,100.6,100.44,100.44,20661.0,93.2273,93.2458,93.0975,93.0975,20661.0
2016-11-02 15:55:00,100.44,100.49,100.38,100.42,47976.0,93.0975,93.1439,93.0419,93.079,47976.0
2016-11-03 09:30:00,100.38,100.63,100.38,100.41,22389.0,93.0419,93.2736,93.0419,93.0697,22389.0
2016-11-03 09:35:00,100.44,100.57,100.43,100.57,2250.0,93.0975,93.218,93.0882,93.218,2250.0
2016-11-03 09:40:00,100.56,100.6,100.48,100.49,17882.0,93.2087,93.2458,93.1346,93.1439,17882.0
2016-11-03 09:45:00,100.46,100.49,100.43,100.47,12797.0,93.116,93.1439,93.0882,93.1253,12797.0
2016-11-03 09:50:00,100.41,100.45,100.39,100.43,7704.0,93.0697,93.1068,93.0512,93.0882,7704.0
2016-11-03 09:55:00,100.41,100.44,100.35,100.35,3267.0,93.0697,93.0975,93.0141,93.0141,3267.0
2016-11-03 10:00:00,100.35,100.37,100.25,100.31,19878.0,93.0141,93.0326,92.9214,92.977,19878.0
2016-11-03 10:05:00,100.3,100.43,100.29,100.36,10435.0,92.9677,93.0882,92.9585,93.0234,10435.0
2016-11-03 10:10:00,100.36,100.45,100.34,100.42,13718.0,93.0234,93.1068,93.0048,93.079,13718.0
2016-11-03 10:15:00,100.37,100.37,100.23,100.31,13491.0,93.0326,93.0326,92.9029,92.977,13491.0
2016-11-03 10:20:00,100.32,100.41,100.32,100.38,15232.0,92.9863,93.0697,92.9863,93.0419,15232.0
2016-11-03 10:25:00,100.35,100.44,100.35,100.43,24187.0,93.0141,93.0975,93.0141,93.0882,24187.0
2016-11-03 10:30:00,100.4,100.47,100.36,100.47,14996.0,93.0604,93.1253,93.0234,93.1253,14996.0
2016-11-03 10:35:00,100.46,100.48,100.41,100.41,13703.0,93.116,93.1346,93.0697,93.0697,13703.0
2016-11-03 10:40:00,100.39,100.46,100.36,100.44,14761.0,93.0512,93.116,93.0234,93.0975,14761.0
2016-11-03 10:45:00,100.43,100.45,100.34,100.38,21128.0,93.0882,93.1068,93.0048,93.0419,21128.0
2016-11-03 10:50:00,100.39,100.39,100.3,100.34,26038.0,93.0512,93.0512,92.9677,93.0048,26038.0
2016-11-03 10:55:00,100.34,100.34,100.24,100.27,14492.0,93.0048,93.0048,92.9121,92.9399,14492.0
2016-11-03 11:00:00,100.29,100.29,100.23,100.29,21500.0,92.9585,92.9585,92.9029,92.9585,21500.0
2016-11-03 11:05:00,100.29,100.36,100.28,100.36,5366.0,92.9585,93.0234,92.9492,93.0234,5366.0
2016-11-03 11:10:00,100.34,100.37,100.34,100.35,2716.0,93.0048,93.0326,93.0048,93.0141,2716.0
2016-11-03 11:15:00,100.34,100.36,100.31,100.36,5242.0,93.0048,93.0234,92.977,93.0234,5242.0
2016-11-03 11:20:00,100.37,100.4,100.32,100.33,19191.0,93.0326,93.0604,92.9863,92.9956,19191.0
2016-11-03 11:25:00,100.34,100.4,100.33,100.4,8096.0,93.0048,93.0604,92.9956,93.0604,8096.0
2016-11-03 11:30:00,100.4,100.42,100.35,100.38,9937.0,93.0604,93.079,93.0141,93.0419,9937.0
2016-11-03 11:35:00,100.39,100.42,100.35,100.37,7606.0,93.0512,93.079,93.0141,93.0326,7606.0
2016-11-03 11:40:00,100.38,100.39,100.29,100.29,8360.0,93.0419,93.0512,92.9585,92.9585,8360.0
2016-11-03 11:45:00,100.3,100.35,100.3,100.33,7403.0,92.9677,93.0141,92.9677,92.9956,7403.0
2016-11-03 11:50:00,100.34,100.36,100.31,100.33,6524.0,93.0048,93.0234,92.977,92.9956,6524.0
2016-11-03 11:55:00,100.34,100.35,100.27,100.28,13797.0,93.0048,93.0141,92.9399,92.9492,13797.0
2016-11-03 12:00:00,100.27,100.29,100.25,100.26,12079.0,92.9399,92.9585,92.9214,92.9307,12079.0
2016-11-03 12:05:00,100.26,100.26,100.13,100.18,15727.0,92.9307,92.9307,92.8102,92.8565,15727.0
2016-11-03 12:10:00,100.18,100.19,100.12,100.14,8266.0,92.8565,92.8658,92.8009,92.8194,8266.0
2016-11-03 12:15:00,100.14,100.14,100.07,100.11,9969.0,92.8194,92.8194,92.7546,92.7916,9969.0
2016-11-03 12:20:00,100.09,100.11,100.05,100.09,7558.0,92.7731,92.7916,92.736,92.7731,7558.0
2016-11-03 12:25:00,100.09,100.15,100.08,100.1,6351.0,92.7731,92.8287,92.7638,92.7824,6351.0
2016-11-03 12:30:00,100.09,100.1,100.07,100.07,7488.0,92.7731,92.7824,92.7546,92.7546,7488.0
2016-11-03 12:35:00,100.06,100.07,100.0,100.01,14299.0,92.7453,92.7546,92.6897,92.6989,14299.0
2016-11-03 12:40:00,100.02,100.06,99.95,99.98,7376.0,92.7082,92.7453,92.6433,92.6711,7376.0
2016-11-03 12:45:00,99.95,99.99,99.92,99.97,10762.0,92.6433,92.6804,92.6155,92.6619,10762.0
2016-11-03 12:50:00,99.97,100.09,99.97,100.06,15489.0,92.6619,92.7731,92.6619,92.7453,15489.0
2016-11-03 12:55:00,100.05,100.08,100.04,100.08,8563.0,92.736,92.7638,92.7268,92.7638,8563.0
2016-11-03 13:00:00,100.06,100.06,99.99,100.0,3846.0,92.7453,92.7453,92.6804,92.6897,3846.0
2016-11-03 13:05:00,100.0,100.02,99.97,100.0,5826.0,92.6897,92.7082,92.6619,92.6897,5826.0
2016-11-03 13:10:00,99.99,100.04,99.97,99.98,9168.0,92.6804,92.7268,92.6619,92.6711,9168.0
2016-11-03 13:15:00,99.99,100.01,99.96,100.0,4144.0,92.6804,92.6989,92.6526,92.6897,4144.0
2016-11-03 13:20:00,99.99,100.0,99.95,100.0,9453.0,92.6804,92.6897,92.6433,92.6897,9453.0
2016-11-03 13:25:00,100.01,100.15,100.01,100.1,16249.0,92.6989,92.8287,92.6989,92.7824,16249.0
2016-11-03 13:30:00,100.09,100.1,100.05,100.07,29682.0,92.7731,92.7824,92.736,92.7546,29682.0
2016-11-03 13:35:00,100.06,100.07,100.02,100.05,9818.0,92.7453,92.7546,92.7082,92.736,9818.0
2016-11-03 13:40:00,100.04,100.07,99.97,99.97,11369.0,92.7268,92.7546,92.6619,92.6619,11369.0
2016-11-03 13:45:00,99.96,100.04,99.96,100.03,10803.0,92.6526,92.7268,92.6526,92.7175,10803.0
2016-11-03 13:50:00,100.05,100.05,99.95,100.01,12784.0,92.736,92.736,92.6433,92.6989,12784.0
2016-11-03 13:55:00,100.0,100.01,99.95,99.98,22023.0,92.6897,92.6989,92.6433,92.6711,22023.0
2016-11-03 14:00:00,99.97,100.03,99.92,100.03,8454.0,92.6619,92.7175,92.6155,92.7175,8454.0
2016-11-03 14:05:00,100.03,100.04,99.98,100.04,6122.0,92.7175,92.7268,92.6711,92.7268,6122.0
2016-11-03 14:10:00,100.04,100.1,100.03,100.04,11870.0,92.7268,92.7824,92.7175,92.7268,11870.0
2016-11-03 14:15:00,100.04,100.05,99.93,99.95,19708.0,92.7268,92.736,92.6248,92.6433,19708.0
2016-11-03 14:20:00,99.94,100.03,99.94,99.99,8434.0,92.6341,92.7175,92.6341,92.6804,8434.0
2016-11-03 14:25:00,99.99,100.0,99.94,99.97,15840.0,92.6804,92.6897,92.6341,92.6619,15840.0
2016-11-03 14:30:00,99.97,99.99,99.93,99.93,5256.0,92.6619,92.6804,92.6248,92.6248,5256.0
2016-11-03 14:35:00,99.93,100.0,99.9,99.93,45490.0,92.6248,92.6897,92.597,92.6248,45490.0
2016-11-03 14:40:00,99.91,99.94,99.88,99.89,10771.0,92.6063,92.6341,92.5784,92.5877,10771.0
2016-11-03 14:45:00,99.86,99.92,99.84,99.92,35898.0,92.5599,92.6155,92.5414,92.6155,35898.0
2016-11-03 14:50:00,99.91,99.94,99.9,99.94,40033.0,92.6063,92.6341,92.597,92.6341,40033.0
2016-11-03 14:55:00,99.95,99.98,99.92,99.98,36301.0,92.6433,92.6711,92.6155,92.6711,36301.0
2016-11-03 15:00:00,99.97,99.97,99.9,99.91,44297.0,92.6619,92.6619,92.597,92.6063,44297.0
2016-11-03 15:05:00,99.91,99.93,99.84,99.85,17804.0,92.6063,92.6248,92.5414,92.5506,17804.0
2016-11-03 15:10:00,99.84,99.89,99.84,99.88,27307.0,92.5414,92.5877,92.5414,92.5784,27307.0
2016-11-03 15:15:00,99.89,99.92,99.77,99.81,17464.0,92.5877,92.6155,92.4765,92.5136,17464.0
2016-11-03 15:20:00,99.8,99.84,99.78,99.81,24546.0,92.5043,92.5414,92.4858,92.5136,24546.0
2016-11-03 15:25:00,99.82,99.86,99.8,99.8,9203.0,92.5228,92.5599,92.5043,92.5043,9203.0
2016-11-03 15:30:00,99.79,99.81,99.68,99.68,28718.0,92.495,92.5136,92.3931,92.3931,28718.0
2016-11-03 15:35:00,99.68,99.73,99.66,99.67,9259.0,92.3931,92.4394,92.3745,92.3838,9259.0
2016-11-03 15:40:00,99.66,99.66,99.6,99.6,16693.0,92.3745,92.3745,92.3189,92.3189,16693.0
2016-11-03 15:45:00,99.59,99.69,99.59,99.63,15132.0,92.3096,92.4023,92.3096,92.3467,15132.0
2016-11-03 15:50:00,99.63,99.67,99.62,99.66,10599.0,92.3467,92.3838,92.3375,92.3745,10599.0
2016-11-03 15:55:00,99.67,99.78,99.67,99.74,66891.0,92.3838,92.4858,92.3838,92.4487,66891.0
2016-11-04 09:30:00,99.62,99.89,99.57,99.82,39804.0,92.3375,92.5877,92.2911,92.5228,39804.0
2016-11-04 09:35:00,99.87,100.08,99.84,100.05,6365.0,92.5692,92.7638,92.5414,92.736,6365.0
2016-11-04 09:40:00,99.99,100.01,99.88,99.88,7325.0,92.6804,92.6989,92.5784,92.5784,7325.0
2016-11-04 09:45:00,99.83,99.91,99.82,99.87,13347.0,92.5321,92.6063,92.5228,92.5692,13347.0
2016-11-04 09:50:00,99.8,99.94,99.73,99.94,17708.0,92.5043,92.6341,92.4394,92.6341,17708.0
2016-11-04 09:55:00,99.9,99.91,99.71,99.76,15741.0,92.597,92.6063,92.4209,92.4672,15741.0
2016-11-04 10:00:00,99.79,99.99,99.79,99.97,11714.0,92.495,92.6804,92.495,92.6619,11714.0
2016-11-04 10:05:00,99.94,100.01,99.91,99.95,15246.0,92.6341,92.6989,92.6063,92.6433,15246.0
2016-11-04 10:10:00,99.95,100.01,99.89,99.9,71555.0,92.6433,92.6989,92.5877,92.597,71555.0
2016-11-04 10:15:00,99.9,100.0,99.84,99.99,16623.0,92.597,92.6897,92.5414,92.6804,16623.0
2016-11-04 10:20:00,99.98,100.04,99.95,100.0,11135.0,92.6711,92.7268,92.6433,92.6897,11135.0
2016-11-04 10:25:00,99.99,100.04,99.93,100.0,17383.0,92.6804,92.7268,92.6248,92.6897,17383.0
2016-11-04 10:30:00,100.0,100.08,99.97,100.02,21419.0,92.6897,92.7638,92.6619,92.7082,21419.0
2016-11-04 10:35:00,100.01,100.1,99.98,100.1,20688.0,92.6989,92.7824,92.6711,92.7824,20688.0
2016-11-04 10:40:00,100.09,100.1,100.04,100.08,8700.0,92.7731,92.7824,92.7268,92.7638,8700.0
2016-11-04 10:45:00,100.09,100.11,100.04,100.05,17992.0,92.7731,92.7916,92.7268,92.736,17992.0
2016-11-04 10:50:00,100.07,100.13,100.07,100.1,11422.0,92.7546,92.8102,92.7546,92.7824,11422.0
2016-11-04 10:55:00,100.09,100.11,100.03,100.07,20864.0,92.7731,92.7916,92.7175,92.7546,20864.0
2016-11-04 11:00:00,100.07,100.22,100.05,100.22,11312.0,92.7546,92.8936,92.736,92.8936,11312.0
2016-11-04 11:05:00,100.22,100.23,100.12,100.13,14291.0,92.8936,92.9029,92.8009,92.8102,14291.0
2016-11-04 11:10:00,100.13,100.24,100.1,100.21,18337.0,92.8102,92.9121,92.7824,92.8843,18337.0
2016-11-04 11:15:00,100.22,100.24,100.17,100.23,15039.0,92.8936,92.9121,92.8472,92.9029,15039.0
2016-11-04 11:20:00,100.23,100.25,100.18,100.23,24937.0,92.9029,92.9214,92.8565,92.9029,24937.0
2016-11-04 11:25:00,100.23,100.28,100.19,100.27,29592.0,92.9029,92.9492,92.8658,92.9399,29592.0
2016-11-04 11:30:00,100.27,100.27,100.11,100.18,18339.0,92.9399,92.9399,92.7916,92.8565,18339.0
2016-11-04 11:35:00,100.17,100.17,100.08,100.12,7758.0,92.8472,92.8472,92.7638,92.8009,7758.0
2016-11-04 11:40:00,100.11,100.15,100.08,100.15,7386.0,92.7916,92.8287,92.7638,92.8287,7386.0
2016-11-04 11:45:00,100.16,100.16,100.1,100.14,13933.0,92.838,92.838,92.7824,92.8194,13933.0
2016-11-04 11:50:00,100.12,100.14,100.08,100.13,10205.0,92.8009,92.8194,92.7638,92.8102,10205.0
2016-11-04 11:55:00,100.13,100.17,100.12,100.17,7165.0,92.8102,92.8472,92.8009,92.8472,7165.0
2016-11-04 12:00:00,100.16,100.22,100.16,100.21,15345.0,92.838,92.8936,92.838,92.8843,15345.0
2016-11-04 12:05:00,100.2,100.24,100.18,100.22,15050.0,92.8751,92.9121,92.8565,92.8936,15050.0
2016-11-04 12:10:00,100.23,100.29,100.21,100.29,22844.0,92.9029,92.9585,92.8843,92.9585,22844.0
2016-11-04 12:15:00,100.3,100.34,100.29,100.31,3686.0,92.9677,93.0048,92.9585,92.977,3686.0
2016-11-04 12:20:00,100.31,100.31,100.27,100.31,11339.0,92.977,92.977,92.9399,92.977,11339.0
2016-11-04 12:25:00,100.3,100.34,100.29,100.31,17239.0,92.9677,93.0048,92.9585,92.977,17239.0
2016-11-04 12:30:00,100.32,100.33,100.26,100.27,5023.0,92.9863,92.9956,92.9307,92.9399,5023.0
2016-11-04 12:35:00,100.28,100.28,100.25,100.25,12053.0,92.9492,92.9492,92.9214,92.9214,12053.0
2016-11-04 12:40:00,100.26,100.3,100.25,100.28,5283.0,92.9307,92.9677,92.9214,92.9492,5283.0
2016-11-04 12:45:00,100.27,100.31,100.26,100.3,7795.0,92.9399,92.977,92.9307,92.9677,7795.0
2016-11-04 12:50:00,100.31,100.33,100.29,100.31,11374.0,92.977,92.9956,92.9585,92.977,11374.0
2016-11-04 12:55:00,100.3,100.35,100.28,100.35,11337.0,92.9677,93.0141,92.9492,93.0141,11337.0
2016-11-04 13:00:00,100.36,100.36,100.31,100.33,3543.0,93.0234,93.0234,92.977,92.9956,3543.0
2016-11-04 13:05:00,100.33,100.38,100.33,100.37,8099.0,92.9956,93.0419,92.9956,93.0326,8099.0
2016-11-04 13:10:00,100.37,100.39,100.32,100.37,8528.0,93.0326,93.0512,92.9863,93.0326,8528.0
2016-11-04 13:15:00,100.36,100.39,100.35,100.36,20967.0,93.0234,93.0512,93.0141,93.0234,20967.0
2016-11-04 13:20:00,100.35,100.36,100.31,100.32,16841.0,93.0141,93.0234,92.977,92.9863,16841.0
2016-11-04 13:25:00,100.29,100.29,100.26,100.28,4623.0,92.9585,92.9585,92.9307,92.9492,4623.0
2016-11-04 13:30:00,100.26,100.31,100.25,100.31,11886.0,92.9307,92.977,92.9214,92.977,11886.0
2016-11-04 13:35:00,100.33,100.36,100.31,100.33,17983.0,92.9956,93.0234,92.977,92.9956,17983.0
2016-11-04 13:40:00,100.34,100.36,100.31,100.32,6062.0,93.0048,93.0234,92.977,92.9863,6062.0
2016-11-04 13:45:00,100.31,100.33,100.28,100.32,13632.0,92.977,92.9956,92.9492,92.9863,13632.0
2016-11-04 13:50:00,100.32,100.33,100.28,100.28,26115.0,92.9863,92.9956,92.9492,92.9492,26115.0
2016-11-04 13:55:00,100.27,100.3,100.27,100.28,31727.0,92.9399,92.9677,92.9399,92.9492,31727.0
2016-11-04 14:00:00,100.29,100.29,100.21,100.23,5523.0,92.9585,92.9585,92.8843,92.9029,5523.0
2016-11-04 14:05:00,100.24,100.25,100.21,100.22,4167.0,92.9121,92.9214,92.8843,92.8936,4167.0
2016-11-04 14:10:00,100.2,100.27,100.2,100.26,7894.0,92.8751,92.9399,92.8751,92.9307,7894.0
2016-11-04 14:15:00,100.26,100.28,100.23,100.23,10416.0,92.9307,92.9492,92.9029,92.9029,10416.0
2016-11-04 14:20:00,100.23,100.27,100.23,100.24,6390.0,92.9029,92.9399,92.9029,92.9121,6390.0
2016-11-04 14:25:00,100.23,100.23,100.19,100.21,13506.0,92.9029,92.9029,92.8658,92.8843,13506.0
2016-11-04 14:30:00,100.21,100.21,100.12,100.12,17545.0,92.8843,92.8843,92.8009,92.8009,17545.0
2016-11-04 14:35:00,100.11,100.11,100.06,100.09,40180.0,92.7916,92.7916,92.7453,92.7731,40180.0
2016-11-04 14:40:00,100.09,100.14,100.09,100.12,5843.0,92.7731,92.8194,92.7731,92.8009,5843.0
2016-11-04 14:45:00,100.12,100.14,100.01,100.01,10122.0,92.8009,92.8194,92.6989,92.6989,10122.0
2016-11-04 14:50:00,100.01,100.09,100.0,100.0,15781.0,92.6989,92.7731,92.6897,92.6897,15781.0
2016-11-04 14:55:00,100.01,100.04,99.98,100.01,18174.0,92.6989,92.7268,92.6711,92.6989,18174.0
2016-11-04 15:00:00,100.01,100.01,99.93,99.94,8474.0,92.6989,92.6989,92.6248,92.6341,8474.0
2016-11-04 15:05:00,99.94,99.95,99.86,99.88,16830.0,92.6341,92.6433,92.5599,92.5784,16830.0
2016-11-04 15:10:00,99.85,99.95,99.85,99.93,14347.0,92.5506,92.6433,92.5506,92.6248,14347.0
2016-11-04 15:15:00,99.93,100.0,99.92,99.92,19319.0,92.6248,92.6897,92.6155,92.6155,19319.0
2016-11-04 15:20:00,99.93,99.96,99.89,99.91,8772.0,92.6248,92.6526,92.5877,92.6063,8772.0
2016-11-04 15:25:00,99.9,99.95,99.89,99.9,17462.0,92.597,92.6433,92.5877,92.597,17462.0
2016-11-04 15:30:00,99.91,99.92,99.83,99.84,9474.0,92.6063,92.6155,92.5321,92.5414,9474.0
2016-11-04 15:35:00,99.83,99.85,99.73,99.8,28011.0,92.5321,92.5506,92.4394,92.5043,28011.0
2016-11-04 15:40:00,99.8,99.83,99.76,99.79,18963.0,92.5043,92.5321,92.4672,92.495,18963.0
2016-11-04 15:45:00,99.79,99.79,99.67,99.74,30632.0,92.495,92.495,92.3838,92.4487,30632.0
2016-11-04 15:50:00,99.74,99.74,99.65,99.73,72466.0,92.4487,92.4487,92.3653,92.4394,72466.0
2016-11-04 15:55:00,99.74,99.75,99.68,99.68,20715.0,92.4487,92.458,92.3931,92.3931,20715.0
2016-11-07 09:30:00,101.15,101.19,101.08,101.17,39237.0,93.7556,93.7927,93.6907,93.7741,39237.0
2016-11-07 09:35:00,101.17,101.28,101.16,101.27,11686.0,93.7741,93.8761,93.7649,93.8668,11686.0
2016-11-07 09:40:00,101.27,101.32,101.25,101.32,9621.0,93.8668,93.9132,93.8483,93.9132,9621.0
2016-11-07 09:45:00,101.35,101.35,101.25,101.25,8878.0,93.941,93.941,93.8483,93.8483,8878.0
2016-11-07 09:50:00,101.28,101.3,101.23,101.26,8670.0,93.8761,93.8946,93.8298,93.8576,8670.0
2016-11-07 09:55:00,101.27,101.3,101.27,101.3,14030.0,93.8668,93.8946,93.8668,93.8946,14030.0
2016-11-07 10:00:00,101.31,101.37,101.31,101.31,20271.0,93.9039,93.9595,93.9039,93.9039,20271.0
2016-11-07 10:05:00,101.32,101.35,101.3,101.35,19269.0,93.9132,93.941,93.8946,93.941,19269.0
2016-11-07 10:10:00,101.33,101.33,101.27,101.3,10696.0,93.9224,93.9224,93.8668,93.8946,10696.0
2016-11-07 10:15:00,101.3,101.32,101.27,101.31,12261.0,93.8946,93.9132,93.8668,93.9039,12261.0
2016-11-07 10:20:00,101.32,101.33,101.29,101.32,27126.0,93.9132,93.9224,93.8854,93.9132,27126.0
2016-11-07 10:25:00,101.33,101.35,101.29,101.35,28089.0,93.9224,93.941,93.8854,93.941,28089.0
2016-11-07 10:30:00,101.35,101.49,101.34,101.49,17343.0,93.941,94.0708,93.9317,94.0708,17343.0
2016-11-07 10:35:00,101.5,101.52,101.48,101.48,8984.0,94.08,94.0986,94.0615,94.0615,8984.0
2016-11-07 10:40:00,101.48,101.49,101.45,101.48,8343.0,94.0615,94.0708,94.0337,94.0615,8343.0
2016-11-07 10:45:00,101.49,101.54,101.48,101.53,8017.0,94.0708,94.1171,94.0615,94.1078,8017.0
2016-11-07 10:50:00,101.52,101.54,101.5,101.53,12827.0,94.0986,94.1171,94.08,94.1078,12827.0
2016-11-07 10:55:00,101.54,101.66,101.53,101.64,29615.0,94.1171,94.2283,94.1078,94.2098,29615.0
2016-11-07 11:00:00,101.65,101.67,101.62,101.66,22563.0,94.2191,94.2376,94.1912,94.2283,22563.0
2016-11-07 11:05:00,101.67,101.71,101.65,101.7,9896.0,94.2376,94.2747,94.2191,94.2654,9896.0
2016-11-07 11:10:00,101.7,101.74,101.68,101.72,13705.0,94.2654,94.3025,94.2469,94.2839,13705.0
2016-11-07 11:15:00,101.72,101.72,101.67,101.69,9217.0,94.2839,94.2839,94.2376,94.2561,9217.0
2016-11-07 11:20:00,101.68,101.7,101.67,101.67,12711.0,94.2469,94.2654,94.2376,94.2376,12711.0
2016-11-07 11:25:00,101.67,101.7,101.67,101.7,44324.0,94.2376,94.2654,94.2376,94.2654,44324.0
2016-11-07 11:30:00,101.7,101.75,101.7,101.74,14227.0,94.2654,94.3117,94.2654,94.3025,14227.0
2016-11-07 11:35:00,101.75,101.79,101.73,101.78,19210.0,94.3117,94.3488,94.2932,94.3396,19210.0
2016-11-07 11:40:00,101.78,101.84,101.78,101.83,15477.0,94.3396,94.3952,94.3396,94.3859,15477.0
2016-11-07 11:45:00,101.83,101.85,101.8,101.8,10699.0,94.3859,94.4044,94.3581,94.3581,10699.0
2016-11-07 11:50:00,101.82,101.85,101.81,101.83,6719.0,94.3766,94.4044,94.3674,94.3859,6719.0
2016-11-07 11:55:00,101.83,101.85,101.82,101.84,13221.0,94.3859,94.4044,94.3766,94.3952,13221.0
2016-11-07 12:00:00,101.86,101.91,101.86,101.89,15482.0,94.4137,94.46,94.4137,94.4415,15482.0
2016-11-07 12:05:00,101.9,101.91,101.87,101.87,16709.0,94.4508,94.46,94.423,94.423,16709.0
2016-11-07 12:10:00,101.89,101.89,101.86,101.89,7531.0,94.4415,94.4415,94.4137,94.4415,7531.0
2016-11-07 12:15:00,101.9,101.9,101.87,101.87,10740.0,94.4508,94.4508,94.423,94.423,10740.0
2016-11-07 12:20:00,101.87,101.88,101.83,101.85,16930.0,94.423,94.4322,94.3859,94.4044,16930.0
2016-11-07 12:25:00,101.85,101.88,101.84,101.87,10279.0,94.4044,94.4322,94.3952,94.423,10279.0
2016-11-07 12:30:00,101.89,101.89,101.86,101.86,7084.0,94.4415,94.4415,94.4137,94.4137,7084.0
2016-11-07 12:35:00,101.87,101.88,101.82,101.82,14954.0,94.423,94.4322,94.3766,94.3766,14954.0
2016-11-07 12:40:00,101.81,101.85,101.81,101.85,7004.0,94.3674,94.4044,94.3674,94.4044,7004.0
2016-11-07 12:45:00,101.84,101.85,101.82,101.83,5726.0,94.3952,94.4044,94.3766,94.3859,5726.0
2016-11-07 12:50:00,101.83,101.84,101.81,101.84,7012.0,94.3859,94.3952,94.3674,94.3952,7012.0
2016-11-07 12:55:00,101.86,101.86,101.85,101.86,6147.0,94.4137,94.4137,94.4044,94.4137,6147.0
2016-11-07 13:00:00,101.86,101.91,101.86,101.87,8178.0,94.4137,94.46,94.4137,94.423,8178.0
2016-11-07 13:05:00,101.87,101.87,101.85,101.87,3983.0,94.423,94.423,94.4044,94.423,3983.0
2016-11-07 13:10:00,101.87,101.87,101.83,101.84,10399.0,94.423,94.423,94.3859,94.3952,10399.0
2016-11-07 13:15:00,101.84,101.86,101.81,101.82,15449.0,94.3952,94.4137,94.3674,94.3766,15449.0
2016-11-07 13:20:00,101.83,101.83,101.8,101.83,9161.0,94.3859,94.3859,94.3581,94.3859,9161.0
2016-11-07 13:25:00,101.84,101.87,101.84,101.84,9026.0,94.3952,94.423,94.3952,94.3952,9026.0
2016-11-07 13:30:00,101.84,101.88,101.84,101.85,11375.0,94.3952,94.4322,94.3952,94.4044,11375.0
2016-11-07 13:35:00,101.86,101.92,101.86,101.88,15367.0,94.4137,94.4693,94.4137,94.4322,15367.0
2016-11-07 13:40:00,101.88,101.9,101.87,101.87,17679.0,94.4322,94.4508,94.423,94.423,17679.0
2016-11-07 13:45:00,101.87,101.9,101.87,101.89,6410.0,94.423,94.4508,94.423,94.4415,6410.0
2016-11-07 13:50:00,101.9,101.94,101.9,101.92,17361.0,94.4508,94.4879,94.4508,94.4693,17361.0
2016-11-07 13:55:00,101.92,101.92,101.88,101.9,12169.0,94.4693,94.4693,94.4322,94.4508,12169.0
2016-11-07 14:00:00,101.9,101.92,101.88,101.9,15262.0,94.4508,94.4693,94.4322,94.4508,15262.0
2016-11-07 14:05:00,101.9,101.91,101.85,101.86,15968.0,94.4508,94.46,94.4044,94.4137,15968.0
2016-11-07 14:10:00,101.87,101.9,101.84,101.85,20173.0,94.423,94.4508,94.3952,94.4044,20173.0
2016-11-07 14:15:00,101.85,101.91,101.85,101.9,15823.0,94.4044,94.46,94.4044,94.4508,15823.0
2016-11-07 14:20:00,101.9,101.9,101.86,101.87,14971.0,94.4508,94.4508,94.4137,94.423,14971.0
2016-11-07 14:25:00,101.87,101.88,101.85,101.85,28038.0,94.423,94.4322,94.4044,94.4044,28038.0
2016-11-07 14:30:00,101.86,101.88,101.84,101.85,11894.0,94.4137,94.4322,94.3952,94.4044,11894.0
2016-11-07 14:35:00,101.84,101.86,101.82,101.82,18951.0,94.3952,94.4137,94.3766,94.3766,18951.0
2016-11-07 14:40:00,101.81,101.81,101.73,101.76,39790.0,94.3674,94.3674,94.2932,94.321,39790.0
2016-11-07 14:45:00,101.76,101.77,101.66,101.68,34666.0,94.321,94.3303,94.2283,94.2469,34666.0
2016-11-07 14:50:00,101.67,101.71,101.67,101.69,12884.0,94.2376,94.2747,94.2376,94.2561,12884.0
2016-11-07 14:55:00,101.68,101.71,101.67,101.71,14051.0,94.2469,94.2747,94.2376,94.2747,14051.0
2016-11-07 15:00:00,101.71,101.73,101.64,101.69,62553.0,94.2747,94.2932,94.2098,94.2561,62553.0
2016-11-07 15:05:00,101.69,101.71,101.65,101.66,19239.0,94.2561,94.2747,94.2191,94.2283,19239.0
2016-11-07 15:10:00,101.67,101.71,101.66,101.68,57780.0,94.2376,94.2747,94.2283,94.2469,57780.0
2016-11-07 15:15:00,101.68,101.76,101.67,101.73,26148.0,94.2469,94.321,94.2376,94.2932,26148.0
2016-11-07 15:20:00,101.73,101.77,101.73,101.75,26968.0,94.2932,94.3303,94.2932,94.3117,26968.0
2016-11-07 15:25:00,101.73,101.74,101.68,101.68,36938.0,94.2932,94.3025,94.2469,94.2469,36938.0
2016-11-07 15:30:00,101.69,101.7,101.61,101.63,39907.0,94.2561,94.2654,94.182,94.2005,39907.0
2016-11-07 15:35:00,101.62,101.69,101.6,101.68,59801.0,94.1912,94.2561,94.1727,94.2469,59801.0
2016-11-07 15:40:00,101.69,101.72,101.68,101.7,39273.0,94.2561,94.2839,94.2469,94.2654,39273.0
2016-11-07 15:45:00,101.7,101.92,101.7,101.91,57058.0,94.2654,94.4693,94.2654,94.46,57058.0
2016-11-07 15:50:00,101.91,101.96,101.85,101.92,631009.0,94.46,94.5064,94.4044,94.4693,631009.0
2016-11-07 15:55:00,101.93,101.97,101.89,101.94,83617.0,94.4786,94.5157,94.4415,94.4879,83617.0
2016-11-08 09:30:00,101.7,101.73,101.66,101.73,15207.0,94.2654,94.2932,94.2283,94.2932,15207.0
2016-11-08 09:35:00,101.72,101.77,101.64,101.77,10148.0,94.2839,94.3303,94.2098,94.3303,10148.0
2016-11-08 09:40:00,101.78,101.83,101.75,101.75,9925.0,94.3396,94.3859,94.3117,94.3117,9925.0
2016-11-08 09:45:00,101.75,101.76,101.67,101.68,17453.0,94.3117,94.321,94.2376,94.2469,17453.0
2016-11-08 09:50:00,101.7,101.7,101.63,101.68,9595.0,94.2654,94.2654,94.2005,94.2469,9595.0
2016-11-08 09:55:00,101.63,101.67,101.6,101.67,9175.0,94.2005,94.2376,94.1727,94.2376,9175.0
2016-11-08 10:00:00,101.66,101.76,101.66,101.75,5274.0,94.2283,94.321,94.2283,94.3117,5274.0
2016-11-08 10:05:00,101.72,101.73,101.7,101.7,7689.0,94.2839,94.2932,94.2654,94.2654,7689.0
2016-11-08 10:10:00,101.71,101.74,101.69,101.69,6012.0,94.2747,94.3025,94.2561,94.2561,6012.0
2016-11-08 10:15:00,101.69,101.76,101.67,101.76,7904.0,94.2561,94.321,94.2376,94.321,7904.0
2016-11-08 10:20:00,101.75,101.8,101.75,101.77,4454.0,94.3117,94.3581,94.3117,94.3303,4454.0
2016-11-08 10:25:00,101.77,101.8,101.76,101.78,7939.0,94.3303,94.3581,94.321,94.3396,7939.0
2016-11-08 10:30:00,101.78,101.83,101.76,101.78,17602.0,94.3396,94.3859,94.321,94.3396,17602.0
2016-11-08 10:35:00,101.78,101.8,101.77,101.77,33766.0,94.3396,94.3581,94.3303,94.3303,33766.0
2016-11-08 10:40:00,101.78,101.78,101.73,101.75,4021.0,94.3396,94.3396,94.2932,94.3117,4021.0
2016-11-08 10:45:00,101.76,101.82,101.75,101.82,7433.0,94.321,94.3766,94.3117,94.3766,7433.0
2016-11-08 10:50:00,101.8,101.82,101.79,101.8,5424.0,94.3581,94.3766,94.3488,94.3581,5424.0
2016-11-08 10:55:00,101.79,101.83,101.79,101.83,7826.0,94.3488,94.3859,94.3488,94.3859,7826.0
2016-11-08 11:00:00,101.83,101.87,101.81,101.82,11271.0,94.3859,94.423,94.3674,94.3766,11271.0
2016-11-08 11:05:00,101.82,101.95,101.82,101.95,5972.0,94.3766,94.4971,94.3766,94.4971,5972.0
2016-11-08 11:10:00,101.95,102.09,101.94,102.09,14347.0,94.4971,94.6269,94.4879,94.6269,14347.0
2016-11-08 11:15:00,102.1,102.2,102.1,102.17,16302.0,94.6362,94.7288,94.6362,94.701,16302.0
2016-11-08 11:20:00,102.17,102.26,102.16,102.17,21520.0,94.701,94.7845,94.6918,94.701,21520.0
2016-11-08 11:25:00,102.18,102.19,102.15,102.16,18742.0,94.7103,94.7196,94.6825,94.6918,18742.0
2016-11-08 11:30:00,102.16,102.33,102.16,102.31,13485.0,94.6918,94.8493,94.6918,94.8308,13485.0
2016-11-08 11:35:00,102.32,102.32,102.28,102.3,8839.0,94.8401,94.8401,94.803,94.8215,8839.0
2016-11-08 11:40:00,102.31,102.33,102.29,102.33,11775.0,94.8308,94.8493,94.8123,94.8493,11775.0
2016-11-08 11:45:00,102.34,102.34,102.3,102.3,4158.0,94.8586,94.8586,94.8215,94.8215,4158.0
2016-11-08 11:50:00,102.31,102.37,102.31,102.34,6357.0,94.8308,94.8864,94.8308,94.8586,6357.0
2016-11-08 11:55:00,102.36,102.44,102.35,102.44,8744.0,94.8772,94.9513,94.8679,94.9513,8744.0
2016-11-08 12:00:00,102.45,102.5,102.45,102.47,21618.0,94.9606,95.0069,94.9606,94.9791,21618.0
2016-11-08 12:05:00,102.48,102.56,102.47,102.55,8587.0,94.9884,95.0625,94.9791,95.0533,8587.0
2016-11-08 12:10:00,102.56,102.61,102.54,102.6,11304.0,95.0625,95.1089,95.044,95.0996,11304.0
2016-11-08 12:15:00,102.62,102.69,102.6,102.67,11456.0,95.1181,95.183,95.0996,95.1645,11456.0
2016-11-08 12:20:00,102.65,102.74,102.65,102.73,6916.0,95.146,95.2294,95.146,95.2201,6916.0
2016-11-08 12:25:00,102.71,102.72,102.66,102.68,10268.0,95.2016,95.2108,95.1552,95.1738,10268.0
2016-11-08 12:30:00,102.68,102.68,102.58,102.58,9800.0,95.1738,95.1738,95.0811,95.0811,9800.0
2016-11-08 12:35:00,102.57,102.61,102.57,102.6,7816.0,95.0718,95.1089,95.0718,95.0996,7816.0
2016-11-08 12:40:00,102.6,102.63,102.6,102.61,6086.0,95.0996,95.1274,95.0996,95.1089,6086.0
2016-11-08 12:45:00,102.63,102.68,102.61,102.67,12971.0,95.1274,95.1738,95.1089,95.1645,12971.0
2016-11-08 12:50:00,102.67,102.74,102.67,102.72,12512.0,95.1645,95.2294,95.1645,95.2108,12512.0
2016-11-08 12:55:00,102.73,102.77,102.72,102.75,10999.0,95.2201,95.2572,95.2108,95.2386,10999.0
2016-11-08 13:00:00,102.75,102.78,102.68,102.68,20121.0,95.2386,95.2664,95.1738,95.1738,20121.0
2016-11-08 13:05:00,102.69,102.71,102.52,102.55,28084.0,95.183,95.2016,95.0255,95.0533,28084.0
2016-11-08 13:10:00,102.6,102.62,102.57,102.61,7096.0,95.0996,95.1181,95.0718,95.1089,7096.0
2016-11-08 13:15:00,102.61,102.61,102.5,102.54,8740.0,95.1089,95.1089,95.0069,95.044,8740.0
2016-11-08 13:20:00,102.53,102.56,102.49,102.49,9967.0,95.0347,95.0625,94.9976,94.9976,9967.0
2016-11-08 13:25:00,102.5,102.54,102.49,102.53,5604.0,95.0069,95.044,94.9976,95.0347,5604.0
2016-11-08 13:30:00,102.53,102.62,102.51,102.6,9133.0,95.0347,95.1181,95.0162,95.0996,9133.0
2016-11-08 13:35:00,102.59,102.63,102.56,102.59,9267.0,95.0903,95.1274,95.0625,95.0903,9267.0
2016-11-08 13:40:00,102.59,102.64,102.59,102.6,4378.0,95.0903,95.1367,95.0903,95.0996,4378.0
2016-11-08 13:45:00,102.61,102.61,102.56,102.59,6642.0,95.1089,95.1089,95.0625,95.0903,6642.0
2016-11-08 13:50:00,102.58,102.59,102.53,102.53,9384.0,95.0811,95.0903,95.0347,95.0347,9384.0
2016-11-08 13:55:00,102.53,102.55,102.52,102.52,4291.0,95.0347,95.0533,95.0255,95.0255,4291.0
2016-11-08 14:00:00,102.51,102.53,102.49,102.5,6699.0,95.0162,95.0347,94.9976,95.0069,6699.0
2016-11-08 14:05:00,102.51,102.53,102.49,102.49,8265.0,95.0162,95.0347,94.9976,94.9976,8265.0
2016-11-08 14:10:00,102.48,102.48,102.36,102.36,8255.0,94.9884,94.9884,94.8772,94.8772,8255.0
2016-11-08 14:15:00,102.35,102.36,102.31,102.35,16983.0,94.8679,94.8772,94.8308,94.8679,16983.0
2016-11-08 14:20:00,102.35,102.45,102.33,102.39,14658.0,94.8679,94.9606,94.8493,94.905,14658.0
2016-11-08 14:25:00,102.39,102.4,102.34,102.39,11076.0,94.905,94.9142,94.8586,94.905,11076.0
2016-11-08 14:30:00,102.39,102.39,102.31,102.32,23369.0,94.905,94.905,94.8308,94.8401,23369.0
2016-11-08 14:35:00,102.31,102.32,102.27,102.31,10274.0,94.8308,94.8401,94.7937,94.8308,10274.0
2016-11-08 14:40:00,102.32,102.33,102.22,102.25,38656.0,94.8401,94.8493,94.7474,94.7752,38656.0
2016-11-08 14:45:00,102.25,102.27,102.19,102.27,16477.0,94.7752,94.7937,94.7196,94.7937,16477.0
2016-11-08 14:50:00,102.27,102.37,102.26,102.34,28963.0,94.7937,94.8864,94.7845,94.8586,28963.0
2016-11-08 14:55:00,102.35,102.38,102.33,102.36,9784.0,94.8679,94.8957,94.8493,94.8772,9784.0
2016-11-08 15:00:00,102.35,102.36,102.32,102.34,11020.0,94.8679,94.8772,94.8401,94.8586,11020.0
2016-11-08 15:05:00,102.36,102.5,102.36,102.5,25237.0,94.8772,95.0069,94.8772,95.0069,25237.0
2016-11-08 15:10:00,102.52,102.54,102.44,102.46,15433.0,95.0255,95.044,94.9513,94.9698,15433.0
2016-11-08 15:15:00,102.47,102.48,102.41,102.45,13236.0,94.9791,94.9884,94.9235,94.9606,13236.0
2016-11-08 15:20:00,102.45,102.52,102.45,102.5,45799.0,94.9606,95.0255,94.9606,95.0069,45799.0
2016-11-08 15:25:00,102.51,102.54,102.49,102.5,9856.0,95.0162,95.044,94.9976,95.0069,9856.0
2016-11-08 15:30:00,102.52,102.66,102.51,102.63,23313.0,95.0255,95.1552,95.0162,95.1274,23313.0
2016-11-08 15:35:00,102.64,102.64,102.57,102.62,49309.0,95.1367,95.1367,95.0718,95.1181,49309.0
2016-11-08 15:40:00,102.63,102.63,102.57,102.58,13785.0,95.1274,95.1274,95.0718,95.0811,13785.0
2016-11-08 15:45:00,102.58,102.66,102.58,102.58,24406.0,95.0811,95.1552,95.0811,95.0811,24406.0
2016-11-08 15:50:00,102.58,102.6,102.37,102.39,61544.0,95.0811,95.0996,94.8864,94.905,61544.0
2016-11-08 15:55:00,102.41,102.45,102.35,102.42,117779.0,94.9235,94.9606,94.8679,94.9328,117779.0
2016-11-09 09:30:00,101.21,102.26,101.06,101.89,68283.0,93.8112,94.7845,93.6722,94.4415,68283.0
2016-11-09 09:35:00,101.81,101.95,101.5,101.5,19101.0,94.3674,94.4971,94.08,94.08,19101.0
2016-11-09 09:40:00,101.52,101.78,101.41,101.78,40609.0,94.0986,94.3396,93.9966,94.3396,40609.0
2016-11-09 09:45:00,101.77,102.2,101.7,102.11,30910.0,94.3303,94.7288,94.2654,94.6454,30910.0
2016-11-09 09:50:00,102.21,102.38,102.1,102.29,49818.0,94.7381,94.8957,94.6362,94.8123,49818.0
2016-11-09 09:55:00,102.33,102.36,102.16,102.26,28567.0,94.8493,94.8772,94.6918,94.7845,28567.0
2016-11-09 10:00:00,102.26,102.26,101.97,101.99,55117.0,94.7845,94.7845,94.5157,94.5342,55117.0
2016-11-09 10:05:00,102.0,102.09,101.84,101.86,27440.0,94.5435,94.6269,94.3952,94.4137,27440.0
2016-11-09 10:10:00,101.86,101.94,101.75,101.91,40622.0,94.4137,94.4879,94.3117,94.46,40622.0
2016-11-09 10:15:00,101.89,101.89,101.63,101.65,26832.0,94.4415,94.4415,94.2005,94.2191,26832.0
2016-11-09 10:20:00,101.7,101.77,101.66,101.66,20464.0,94.2654,94.3303,94.2283,94.2283,20464.0
2016-11-09 10:25:00,101.65,101.89,101.63,101.86,30915.0,94.2191,94.4415,94.2005,94.4137,30915.0
2016-11-09 10:30:00,101.85,101.86,101.71,101.71,6346.0,94.4044,94.4137,94.2747,94.2747,6346.0
2016-11-09 10:35:00,101.72,101.75,101.61,101.73,18439.0,94.2839,94.3117,94.182,94.2932,18439.0
2016-11-09 10:40:00,101.72,101.83,101.68,101.79,24687.0,94.2839,94.3859,94.2469,94.3488,24687.0
2016-11-09 10:45:00,101.79,101.79,101.69,101.71,17490.0,94.3488,94.3488,94.2561,94.2747,17490.0
2016-11-09 10:50:00,101.7,101.96,101.7,101.96,22601.0,94.2654,94.5064,94.2654,94.5064,22601.0
2016-11-09 10:55:00,101.95,102.1,101.93,102.02,31661.0,94.4971,94.6362,94.4786,94.562,31661.0
2016-11-09 11:00:00,102.02,102.16,102.02,102.12,40723.0,94.562,94.6918,94.562,94.6547,40723.0
2016-11-09 11:05:00,102.16,102.22,102.1,102.14,21079.0,94.6918,94.7474,94.6362,94.6732,21079.0
2016-11-09 11:10:00,102.16,102.34,102.16,102.33,26658.0,94.6918,94.8586,94.6918,94.8493,26658.0
2016-11-09 11:15:00,102.33,102.41,102.3,102.38,30007.0,94.8493,94.9235,94.8215,94.8957,30007.0
2016-11-09 11:20:00,102.37,102.51,102.36,102.45,20436.0,94.8864,95.0162,94.8772,94.9606,20436.0
2016-11-09 11:25:00,102.48,102.52,102.35,102.52,20311.0,94.9884,95.0255,94.8679,95.0255,20311.0
2016-11-09 11:30:00,102.54,102.83,102.54,102.83,20782.0,95.044,95.3128,95.044,95.3128,20782.0
2016-11-09 11:35:00,102.85,102.93,102.81,102.86,9250.0,95.3313,95.4055,95.2943,95.3406,9250.0
2016-11-09 11:40:00,102.86,102.87,102.7,102.8,19265.0,95.3406,95.3499,95.1923,95.285,19265.0
2016-11-09 11:45:00,102.81,103.06,102.77,103.06,22624.0,95.2943,95.526,95.2572,95.526,22624.0
2016-11-09 11:50:00,103.07,103.18,103.0,103.09,15935.0,95.5352,95.6372,95.4704,95.5538,15935.0
2016-11-09 11:55:00,103.06,103.06,102.86,102.9,35644.0,95.526,95.526,95.3406,95.3777,35644.0
2016-11-09 12:00:00,102.91,102.99,102.78,102.78,17565.0,95.3869,95.4611,95.2664,95.2664,17565.0
2016-11-09 12:05:00,102.77,102.8,102.55,102.59,15904.0,95.2572,95.285,95.0533,95.0903,15904.0
2016-11-09 12:10:00,102.59,102.68,102.49,102.62,10349.0,95.0903,95.1738,94.9976,95.1181,10349.0
2016-11-09 12:15:00,102.69,102.79,102.68,102.72,4562.0,95.183,95.2757,95.1738,95.2108,4562.0
2016-11-09 12:20:00,102.73,102.79,102.69,102.69,13488.0,95.2201,95.2757,95.183,95.183,13488.0
2016-11-09 12:25:00,102.7,102.75,102.64,102.75,11652.0,95.1923,95.2386,95.1367,95.2386,11652.0
2016-11-09 12:30:00,102.75,102.86,102.65,102.81,29430.0,95.2386,95.3406,95.146,95.2943,29430.0
2016-11-09 12:35:00,102.83,102.94,102.74,102.75,16009.0,95.3128,95.4148,95.2294,95.2386,16009.0
2016-11-09 12:40:00,102.77,102.88,102.77,102.83,22210.0,95.2572,95.3591,95.2572,95.3128,22210.0
2016-11-09 12:45:00,102.85,102.86,102.71,102.78,11916.0,95.3313,95.3406,95.2016,95.2664,11916.0
2016-11-09 12:50:00,102.78,102.83,102.74,102.83,13249.0,95.2664,95.3128,95.2294,95.3128,13249.0
2016-11-09 12:55:00,102.81,102.97,102.81,102.96,4183.0,95.2943,95.4426,95.2943,95.4333,4183.0
2016-11-09 13:00:00,102.97,102.99,102.83,102.87,14635.0,95.4426,95.4611,95.3128,95.3499,14635.0
2016-11-09 13:05:00,102.92,103.0,102.82,102.84,12821.0,95.3962,95.4704,95.3035,95.3221,12821.0
2016-11-09 13:10:00,102.85,103.04,102.85,103.0,3832.0,95.3313,95.5074,95.3313,95.4704,3832.0
2016-11-09 13:15:00,102.99,103.0,102.77,102.82,10140.0,95.4611,95.4704,95.2572,95.3035,10140.0
2016-11-09 13:20:00,102.82,102.82,102.46,102.46,26133.0,95.3035,95.3035,94.9698,94.9698,26133.0
2016-11-09 13:25:00,102.48,102.59,102.47,102.57,6577.0,94.9884,95.0903,94.9791,95.0718,6577.0
2016-11-09 13:30:00,102.54,102.69,102.53,102.69,7200.0,95.044,95.183,95.0347,95.183,7200.0
2016-11-09 13:35:00,102.71,102.75,102.67,102.72,18046.0,95.2016,95.2386,95.1645,95.2108,18046.0
2016-11-09 13:40:00,102.72,102.91,102.72,102.89,27314.0,95.2108,95.3869,95.2108,95.3684,27314.0
2016-11-09 13:45:00,102.91,102.91,102.81,102.91,8677.0,95.3869,95.3869,95.2943,95.3869,8677.0
2016-11-09 13:50:00,102.91,102.93,102.87,102.89,12161.0,95.3869,95.4055,95.3499,95.3684,12161.0
2016-11-09 13:55:00,102.89,102.92,102.71,102.71,15459.0,95.3684,95.3962,95.2016,95.2016,15459.0
2016-11-09 14:00:00,102.7,102.83,102.65,102.72,20297.0,95.1923,95.3128,95.146,95.2108,20297.0
2016-11-09 14:05:00,102.74,102.8,102.74,102.76,7888.0,95.2294,95.285,95.2294,95.2479,7888.0
2016-11-09 14:10:00,102.78,102.92,102.78,102.81,30322.0,95.2664,95.3962,95.2664,95.2943,30322.0
2016-11-09 14:15:00,102.84,102.92,102.82,102.83,19730.0,95.3221,95.3962,95.3035,95.3128,19730.0
2016-11-09 14:20:00,102.88,102.96,102.83,102.96,23481.0,95.3591,95.4333,95.3128,95.4333,23481.0
2016-11-09 14:25:00,102.96,103.03,102.89,102.94,110178.0,95.4333,95.4982,95.3684,95.4148,110178.0
2016-11-09 14:30:00,102.93,103.11,102.91,103.07,28194.0,95.4055,95.5723,95.3869,95.5352,28194.0
2016-11-09 14:35:00,103.06,103.2,102.97,103.2,22204.0,95.526,95.6557,95.4426,95.6557,22204.0
2016-11-09 14:40:00,103.21,103.27,103.19,103.26,20549.0,95.665,95.7206,95.6465,95.7114,20549.0
2016-11-09 14:45:00,103.3,103.31,103.15,103.18,9516.0,95.7484,95.7577,95.6094,95.6372,9516.0
2016-11-09 14:50:00,103.13,103.14,103.05,103.09,41257.0,95.5909,95.6001,95.5167,95.5538,41257.0
2016-11-09 14:55:00,103.07,103.1,103.01,103.05,21178.0,95.5352,95.5631,95.4796,95.5167,21178.0
2016-11-09 15:00:00,103.07,103.18,103.07,103.18,79771.0,95.5352,95.6372,95.5352,95.6372,79771.0
2016-11-09 15:05:00,103.18,103.19,103.12,103.16,8457.0,95.6372,95.6465,95.5816,95.6187,8457.0
2016-11-09 15:10:00,103.16,103.27,103.15,103.25,7866.0,95.6187,95.7206,95.6094,95.7021,7866.0
2016-11-09 15:15:00,103.24,103.35,103.2,103.34,29514.0,95.6928,95.7948,95.6557,95.7855,29514.0
2016-11-09 15:20:00,103.35,103.37,103.26,103.27,17990.0,95.7948,95.8133,95.7114,95.7206,17990.0
2016-11-09 15:25:00,103.3,103.36,103.26,103.26,11013.0,95.7484,95.804,95.7114,95.7114,11013.0
2016-11-09 15:30:00,103.27,103.28,103.12,103.16,53584.0,95.7206,95.7299,95.5816,95.6187,53584.0
2016-11-09 15:35:00,103.17,103.21,103.1,103.13,27520.0,95.6279,95.665,95.5631,95.5909,27520.0
2016-11-09 15:40:00,103.14,103.17,103.05,103.14,53137.0,95.6001,95.6279,95.5167,95.6001,53137.0
2016-11-09 15:45:00,103.13,103.15,102.97,103.07,110500.0,95.5909,95.6094,95.4426,95.5352,110500.0
2016-11-09 15:50:00,103.08,103.2,103.08,103.11,69929.0,95.5445,95.6557,95.5445,95.5723,69929.0
2016-11-09 15:55:00,103.12,103.21,103.08,103.15,28194.0,95.5816,95.665,95.5445,95.6094,28194.0
2016-11-10 09:30:00,103.5,103.67,103.49,103.58,78052.0,95.9338,96.0914,95.9245,96.008,78052.0
2016-11-10 09:35:00,103.53,103.69,103.53,103.63,35371.0,95.9616,96.1099,95.9616,96.0543,35371.0
2016-11-10 09:40:00,103.66,103.85,103.64,103.84,29443.0,96.0821,96.2582,96.0636,96.249,29443.0
2016-11-10 09:45:00,103.83,103.88,103.78,103.79,18662.0,96.2397,96.286,96.1933,96.2026,18662.0
2016-11-10 09:50:00,103.79,103.8,103.57,103.63,46059.0,96.2026,96.2119,95.9987,96.0543,46059.0
2016-11-10 09:55:00,103.66,103.67,103.4,103.4,11492.0,96.0821,96.0914,95.8411,95.8411,11492.0
2016-11-10 10:00:00,103.4,103.48,103.26,103.26,26463.0,95.8411,95.9153,95.7114,95.7114,26463.0
2016-11-10 10:05:00,103.26,103.3,103.1,103.1,41611.0,95.7114,95.7484,95.5631,95.5631,41611.0
2016-11-10 10:10:00,103.07,103.07,102.79,102.85,7423.0,95.5352,95.5352,95.2757,95.3313,7423.0
2016-11-10 10:15:00,102.87,103.01,102.76,102.77,17143.0,95.3499,95.4796,95.2479,95.2572,17143.0
2016-11-10 10:20:00,102.79,102.93,102.74,102.81,13316.0,95.2757,95.4055,95.2294,95.2943,13316.0
2016-11-10 10:25:00,102.82,102.83,102.36,102.36,44714.0,95.3035,95.3128,94.8772,94.8772,44714.0
2016-11-10 10:30:00,102.37,102.6,102.36,102.47,43728.0,94.8864,95.0996,94.8772,94.9791,43728.0
2016-11-10 10:35:00,102.48,102.49,101.85,101.89,50052.0,94.9884,94.9976,94.4044,94.4415,50052.0
2016-11-10 10:40:00,101.91,102.36,101.89,102.35,76211.0,94.46,94.8772,94.4415,94.8679,76211.0
2016-11-10 10:45:00,102.41,102.57,102.35,102.38,24728.0,94.9235,95.0718,94.8679,94.8957,24728.0
2016-11-10 10:50:00,102.43,102.53,102.28,102.29,31539.0,94.942,95.0347,94.803,94.8123,31539.0
2016-11-10 10:55:00,102.28,102.42,102.09,102.13,27818.0,94.803,94.9328,94.6269,94.664,27818.0
2016-11-10 11:00:00,102.1,102.32,102.04,102.08,58124.0,94.6362,94.8401,94.5805,94.6176,58124.0
2016-11-10 11:05:00,102.09,102.35,102.09,102.24,48756.0,94.6269,94.8679,94.6269,94.7659,48756.0
2016-11-10 11:10:00,102.2,102.28,102.1,102.27,24430.0,94.7288,94.803,94.6362,94.7937,24430.0
2016-11-10 11:15:00,102.28,102.41,102.16,102.22,17781.0,94.803,94.9235,94.6918,94.7474,17781.0
2016-11-10 11:20:00,102.3,102.56,102.3,102.56,25275.0,94.8215,95.0625,94.8215,95.0625,25275.0
2016-11-10 11:25:00,102.53,102.6,102.41,102.46,14189.0,95.0347,95.0996,94.9235,94.9698,14189.0
2016-11-10 11:30:00,102.48,102.51,102.37,102.4,86034.0,94.9884,95.0162,94.8864,94.9142,86034.0
2016-11-10 11:35:00,102.39,102.41,102.26,102.3,20271.0,94.905,94.9235,94.7845,94.8215,20271.0
2016-11-10 11:40:00,102.29,102.63,102.27,102.59,45949.0,94.8123,95.1274,94.7937,95.0903,45949.0
2016-11-10 11:45:00,102.6,102.71,102.45,102.46,34244.0,95.0996,95.2016,94.9606,94.9698,34244.0
2016-11-10 11:50:00,102.48,102.53,102.32,102.34,31642.0,94.9884,95.0347,94.8401,94.8586,31642.0
2016-11-10 11:55:00,102.37,102.37,102.16,102.25,30807.0,94.8864,94.8864,94.6918,94.7752,30807.0
2016-11-10 12:00:00,102.26,102.42,102.24,102.35,83653.0,94.7845,94.9328,94.7659,94.8679,83653.0
2016-11-10 12:05:00,102.35,102.46,102.3,102.3,27082.0,94.8679,94.9698,94.8215,94.8215,27082.0
2016-11-10 12:10:00,102.31,102.47,102.31,102.44,48335.0,94.8308,94.9791,94.8308,94.9513,48335.0
2016-11-10 12:15:00,102.44,102.47,102.36,102.37,58588.0,94.9513,94.9791,94.8772,94.8864,58588.0
2016-11-10 12:20:00,102.37,102.41,102.31,102.41,141824.0,94.8864,94.9235,94.8308,94.9235,141824.0
2016-11-10 12:25:00,102.42,102.43,102.31,102.41,55915.0,94.9328,94.942,94.8308,94.9235,55915.0
2016-11-10 12:30:00,102.41,102.48,102.39,102.46,18065.0,94.9235,94.9884,94.905,94.9698,18065.0
2016-11-10 12:35:00,102.45,102.53,102.38,102.38,46502.0,94.9606,95.0347,94.8957,94.8957,46502.0
2016-11-10 12:40:00,102.38,102.38,102.23,102.34,18010.0,94.8957,94.8957,94.7567,94.8586,18010.0
2016-11-10 12:45:00,102.35,102.47,102.34,102.44,22007.0,94.8679,94.9791,94.8586,94.9513,22007.0
2016-11-10 12:50:00,102.45,102.7,102.43,102.64,25454.0,94.9606,95.1923,94.942,95.1367,25454.0
2016-11-10 12:55:00,102.64,102.74,102.6,102.73,12032.0,95.1367,95.2294,95.0996,95.2201,12032.0
2016-11-10 13:00:00,102.73,102.79,102.66,102.69,18863.0,95.2201,95.2757,95.1552,95.183,18863.0
2016-11-10 13:05:00,102.67,102.9,102.67,102.9,11078.0,95.1645,95.3777,95.1645,95.3777,11078.0
2016-11-10 13:10:00,102.87,102.95,102.79,102.87,31413.0,95.3499,95.424,95.2757,95.3499,31413.0
2016-11-10 13:15:00,102.85,102.95,102.8,102.85,29607.0,95.3313,95.424,95.285,95.3313,29607.0
2016-11-10 13:20:00,102.84,102.97,102.8,102.8,18548.0,95.3221,95.4426,95.285,95.285,18548.0
2016-11-10 13:25:00,102.8,102.84,102.73,102.81,31562.0,95.285,95.3221,95.2201,95.2943,31562.0
2016-11-10 13:30:00,102.84,102.93,102.8,102.81,26729.0,95.3221,95.4055,95.285,95.2943,26729.0
2016-11-10 13:35:00,102.82,102.94,102.78,102.87,39316.0,95.3035,95.4148,95.2664,95.3499,39316.0
2016-11-10 13:40:00,102.88,103.03,102.88,102.93,12915.0,95.3591,95.4982,95.3591,95.4055,12915.0
2016-11-10 13:45:00,102.95,103.17,102.89,103.16,21746.0,95.424,95.6279,95.3684,95.6187,21746.0
2016-11-10 13:50:00,103.14,103.2,103.1,103.2,5947.0,95.6001,95.6557,95.5631,95.6557,5947.0
2016-11-10 13:55:00,103.15,103.18,103.02,103.05,14754.0,95.6094,95.6372,95.4889,95.5167,14754.0
2016-11-10 14:00:00,103.04,103.1,103.0,103.06,48651.0,95.5074,95.5631,95.4704,95.526,48651.0
2016-11-10 14:05:00,103.08,103.16,102.98,103.02,86890.0,95.5445,95.6187,95.4518,95.4889,86890.0
2016-11-10 14:10:00,103.04,103.08,102.99,103.0,46276.0,95.5074,95.5445,95.4611,95.4704,46276.0
2016-11-10 14:15:00,103.0,103.0,102.84,102.89,27745.0,95.4704,95.4704,95.3221,95.3684,27745.0
2016-11-10 14:20:00,102.9,102.96,102.85,102.9,15074.0,95.3777,95.4333,95.3313,95.3777,15074.0
2016-11-10 14:25:00,102.9,103.01,102.88,102.97,17920.0,95.3777,95.4796,95.3591,95.4426,17920.0
2016-11-10 14:30:00,102.97,102.99,102.82,102.87,19055.0,95.4426,95.4611,95.3035,95.3499,19055.0
2016-11-10 14:35:00,102.87,102.88,102.78,102.88,10543.0,95.3499,95.3591,95.2664,95.3591,10543.0
2016-11-10 14:40:00,102.9,102.92,102.85,102.86,17852.0,95.3777,95.3962,95.3313,95.3406,17852.0
2016-11-10 14:45:00,102.86,103.07,102.86,102.96,21272.0,95.3406,95.5352,95.3406,95.4333,21272.0
2016-11-10 14:50:00,102.97,103.03,102.94,102.98,23603.0,95.4426,95.4982,95.4148,95.4518,23603.0
2016-11-10 14:55:00,103.0,103.04,102.89,103.04,78229.0,95.4704,95.5074,95.3684,95.5074,78229.0
2016-11-10 15:00:00,103.04,103.12,102.94,103.12,16797.0,95.5074,95.5816,95.4148,95.5816,16797.0
2016-11-10 15:05:00,103.1,103.1,102.94,102.98,18794.0,95.5631,95.5631,95.4148,95.4518,18794.0
2016-11-10 15:10:00,102.98,103.0,102.92,102.99,13441.0,95.4518,95.4704,95.3962,95.4611,13441.0
2016-11-10 15:15:00,102.98,102.99,102.89,102.94,19540.0,95.4518,95.4611,95.3684,95.4148,19540.0
2016-11-10 15:20:00,102.92,102.98,102.88,102.89,21133.0,95.3962,95.4518,95.3591,95.3684,21133.0
2016-11-10 15:25:00,102.89,102.91,102.84,102.9,16627.0,95.3684,95.3869,95.3221,95.3777,16627.0
2016-11-10 15:30:00,102.89,102.89,102.7,102.71,127676.0,95.3684,95.3684,95.1923,95.2016,127676.0
2016-11-10 15:35:00,102.71,102.79,102.64,102.7,66367.0,95.2016,95.2757,95.1367,95.1923,66367.0
2016-11-10 15:40:00,102.7,102.7,102.61,102.7,36406.0,95.1923,95.1923,95.1089,95.1923,36406.0
2016-11-10 15:45:00,102.69,102.74,102.59,102.72,20583.0,95.183,95.2294,95.0903,95.2108,20583.0
2016-11-10 15:50:00,102.73,102.75,102.65,102.68,762909.0,95.2201,95.2386,95.146,95.1738,762909.0
2016-11-10 15:55:00,102.68,102.75,102.65,102.68,30194.0,95.1738,95.2386,95.146,95.1738,30194.0
2016-11-11 09:30:00,102.68,102.68,102.31,102.31,231562.0,95.1738,95.1738,94.8308,94.8308,231562.0
2016-11-11 09:35:00,102.29,102.41,102.23,102.4,57687.0,94.8123,94.9235,94.7567,94.9142,57687.0
2016-11-11 09:40:00,102.43,102.69,102.43,102.56,68434.0,94.942,95.183,94.942,95.0625,68434.0
2016-11-11 09:45:00,102.61,102.66,102.54,102.59,35503.0,95.1089,95.1552,95.044,95.0903,35503.0
2016-11-11 09:50:00,102.59,102.67,102.34,102.36,69665.0,95.0903,95.1645,94.8586,94.8772,69665.0
2016-11-11 09:55:00,102.37,102.4,102.26,102.35,52580.0,94.8864,94.9142,94.7845,94.8679,52580.0
2016-11-11 10:00:00,102.37,102.56,102.29,102.5,131012.0,94.8864,95.0625,94.8123,95.0069,131012.0
2016-11-11 10:05:00,102.5,102.68,102.5,102.64,59536.0,95.0069,95.1738,95.0069,95.1367,59536.0
2016-11-11 10:10:00,102.64,102.8,102.61,102.73,68222.0,95.1367,95.285,95.1089,95.2201,68222.0
2016-11-11 10:15:00,102.76,102.76,102.5,102.52,34302.0,95.2479,95.2479,95.0069,95.0255,34302.0
2016-11-11 10:20:00,102.53,102.6,102.51,102.55,89582.0,95.0347,95.0996,95.0162,95.0533,89582.0
2016-11-11 10:25:00,102.56,102.56,102.29,102.37,47810.0,95.0625,95.0625,94.8123,94.8864,47810.0
2016-11-11 10:30:00,102.4,102.49,102.31,102.47,55556.0,94.9142,94.9976,94.8308,94.9791,55556.0
2016-11-11 10:35:00,102.47,102.52,102.35,102.49,57104.0,94.9791,95.0255,94.8679,94.9976,57104.0
2016-11-11 10:40:00,102.47,102.53,102.4,102.53,55169.0,94.9791,95.0347,94.9142,95.0347,55169.0
2016-11-11 10:45:00,102.54,102.56,102.39,102.39,64354.0,95.044,95.0625,94.905,94.905,64354.0
2016-11-11 10:50:00,102.39,102.43,102.28,102.41,51678.0,94.905,94.942,94.803,94.9235,51678.0
2016-11-11 10:55:00,102.4,102.42,102.27,102.38,42445.0,94.9142,94.9328,94.7937,94.8957,42445.0
2016-11-11 11:00:00,102.37,102.37,102.26,102.36,13528.0,94.8864,94.8864,94.7845,94.8772,13528.0
2016-11-11 11:05:00,102.35,102.4,102.32,102.34,18248.0,94.8679,94.9142,94.8401,94.8586,18248.0
2016-11-11 11:10:00,102.33,102.33,102.18,102.27,13324.0,94.8493,94.8493,94.7103,94.7937,13324.0
2016-11-11 11:15:00,102.25,102.25,102.19,102.23,11494.0,94.7752,94.7752,94.7196,94.7567,11494.0
2016-11-11 11:20:00,102.25,102.27,102.2,102.26,7012.0,94.7752,94.7937,94.7288,94.7845,7012.0
2016-11-11 11:25:00,102.24,102.28,102.19,102.23,32981.0,94.7659,94.803,94.7196,94.7567,32981.0
2016-11-11 11:30:00,102.26,102.36,102.26,102.34,16384.0,94.7845,94.8772,94.7845,94.8586,16384.0
2016-11-11 11:35:00,102.36,102.42,102.34,102.38,19339.0,94.8772,94.9328,94.8586,94.8957,19339.0
2016-11-11 11:40:00,102.43,102.44,102.32,102.32,35516.0,94.942,94.9513,94.8401,94.8401,35516.0
2016-11-11 11:45:00,102.31,102.34,102.16,102.17,8317.0,94.8308,94.8586,94.6918,94.701,8317.0
2016-11-11 11:50:00,102.17,102.28,102.17,102.28,16858.0,94.701,94.803,94.701,94.803,16858.0
2016-11-11 11:55:00,102.29,102.44,102.27,102.38,9044.0,94.8123,94.9513,94.7937,94.8957,9044.0
2016-11-11 12:00:00,102.39,102.49,102.37,102.42,7560.0,94.905,94.9976,94.8864,94.9328,7560.0
2016-11-11 12:05:00,102.43,102.53,102.41,102.52,22603.0,94.942,95.0347,94.9235,95.0255,22603.0
2016-11-11 12:10:00,102.51,102.59,102.51,102.58,12800.0,95.0162,95.0903,95.0162,95.0811,12800.0
2016-11-11 12:15:00,102.58,102.72,102.56,102.65,20349.0,95.0811,95.2108,95.0625,95.146,20349.0
2016-11-11 12:20:00,102.64,102.68,102.56,102.6,11354.0,95.1367,95.1738,95.0625,95.0996,11354.0
2016-11-11 12:25:00,102.6,102.65,102.55,102.65,65828.0,95.0996,95.146,95.0533,95.146,65828.0
2016-11-11 12:30:00,102.65,102.73,102.63,102.63,20696.0,95.146,95.2201,95.1274,95.1274,20696.0
2016-11-11 12:35:00,102.64,102.74,102.63,102.73,44871.0,95.1367,95.2294,95.1274,95.2201,44871.0
2016-11-11 12:40:00,102.74,102.79,102.66,102.68,29891.0,95.2294,95.2757,95.1552,95.1738,29891.0
2016-11-11 12:45:00,102.68,102.68,102.59,102.6,12553.0,95.1738,95.1738,95.0903,95.0996,12553.0
2016-11-11 12:50:00,102.6,102.6,102.5,102.57,27041.0,95.0996,95.0996,95.0069,95.0718,27041.0
2016-11-11 12:55:00,102.56,102.56,102.45,102.48,35805.0,95.0625,95.0625,94.9606,94.9884,35805.0
2016-11-11 13:00:00,102.48,102.52,102.47,102.5,5099.0,94.9884,95.0255,94.9791,95.0069,5099.0
2016-11-11 13:05:00,102.55,102.57,102.48,102.57,16685.0,95.0533,95.0718,94.9884,95.0718,16685.0
2016-11-11 13:10:00,102.57,102.64,102.54,102.58,4761.0,95.0718,95.1367,95.044,95.0811,4761.0
2016-11-11 13:15:00,102.58,102.64,102.55,102.56,11445.0,95.0811,95.1367,95.0533,95.0625,11445.0
2016-11-11 13:20:00,102.53,102.63,102.53,102.58,21567.0,95.0347,95.1274,95.0347,95.0811,21567.0
2016-11-11 13:25:00,102.6,102.64,102.59,102.61,7250.0,95.0996,95.1367,95.0903,95.1089,7250.0
2016-11-11 13:30:00,102.63,102.68,102.54,102.58,7842.0,95.1274,95.1738,95.044,95.0811,7842.0
2016-11-11 13:35:00,102.56,102.63,102.52,102.55,14609.0,95.0625,95.1274,95.0255,95.0533,14609.0
2016-11-11 13:40:00,102.53,102.59,102.53,102.57,15238.0,95.0347,95.0903,95.0347,95.0718,15238.0
2016-11-11 13:45:00,102.56,102.59,102.53,102.57,14846.0,95.0625,95.0903,95.0347,95.0718,14846.0
2016-11-11 13:50:00,102.56,102.58,102.53,102.54,13486.0,95.0625,95.0811,95.0347,95.044,13486.0
2016-11-11 13:55:00,102.55,102.55,102.44,102.45,9831.0,95.0533,95.0533,94.9513,94.9606,9831.0
2016-11-11 14:00:00,102.44,102.45,102.36,102.44,13147.0,94.9513,94.9606,94.8772,94.9513,13147.0
2016-11-11 14:05:00,102.43,102.49,102.43,102.48,4156.0,94.942,94.9976,94.942,94.9884,4156.0
2016-11-11 14:10:00,102.47,102.52,102.45,102.51,25684.0,94.9791,95.0255,94.9606,95.0162,25684.0
2016-11-11 14:15:00,102.51,102.58,102.5,102.58,49342.0,95.0162,95.0811,95.0069,95.0811,49342.0
2016-11-11 14:20:00,102.58,102.6,102.54,102.56,51709.0,95.0811,95.0996,95.044,95.0625,51709.0
2016-11-11 14:25:00,102.55,102.56,102.47,102.47,14488.0,95.0533,95.0625,94.9791,94.9791,14488.0
2016-11-11 14:30:00,102.48,102.52,102.46,102.5,12525.0,94.9884,95.0255,94.9698,95.0069,12525.0
2016-11-11 14:35:00,102.5,102.51,102.4,102.44,17129.0,95.0069,95.0162,94.9142,94.9513,17129.0
2016-11-11 14:40:00,102.41,102.49,102.4,102.49,7513.0,94.9235,94.9976,94.9142,94.9976,7513.0
2016-11-11 14:45:00,102.51,102.51,102.4,102.4,7706.0,95.0162,95.0162,94.9142,94.9142,7706.0
2016-11-11 14:50:00,102.4,102.46,102.4,102.43,11980.0,94.9142,94.9698,94.9142,94.942,11980.0
2016-11-11 14:55:00,102.44,102.49,102.35,102.37,30280.0,94.9513,94.9976,94.8679,94.8864,30280.0
2016-11-11 15:00:00,102.37,102.42,102.36,102.42,14256.0,94.8864,94.9328,94.8772,94.9328,14256.0
2016-11-11 15:05:00,102.42,102.46,102.42,102.46,23741.0,94.9328,94.9698,94.9328,94.9698,23741.0
2016-11-11 15:10:00,102.48,102.58,102.47,102.56,18468.0,94.9884,95.0811,94.9791,95.0625,18468.0
2016-11-11 15:15:00,102.55,102.58,102.47,102.51,20537.0,95.0533,95.0811,94.9791,95.0162,20537.0
2016-11-11 15:20:00,102.53,102.56,102.51,102.52,11615.0,95.0347,95.0625,95.0162,95.0255,11615.0
2016-11-11 15:25:00,102.51,102.55,102.49,102.52,23537.0,95.0162,95.0533,94.9976,95.0255,23537.0
2016-11-11 15:30:00,102.54,102.59,102.53,102.59,16320.0,95.044,95.0903,95.0347,95.0903,16320.0
2016-11-11 15:35:00,102.59,102.59,102.5,102.5,19039.0,95.0903,95.0903,95.0069,95.0069,19039.0
2016-11-11 15:40:00,102.51,102.57,102.5,102.57,26576.0,95.0162,95.0718,95.0069,95.0718,26576.0
2016-11-11 15:45:00,102.57,102.68,102.57,102.62,21328.0,95.0718,95.1738,95.0718,95.1181,21328.0
2016-11-11 15:50:00,102.63,102.75,102.63,102.74,33928.0,95.1274,95.2386,95.1274,95.2294,33928.0
2016-11-11 15:55:00,102.74,102.77,102.67,102.68,51811.0,95.2294,95.2572,95.1645,95.1738,51811.0
2016-11-14 09:30:00,102.93,102.96,102.69,102.76,60803.0,95.4055,95.4333,95.183,95.2479,60803.0
2016-11-14 09:35:00,102.81,102.83,102.62,102.69,5978.0,95.2943,95.3128,95.1181,95.183,5978.0
2016-11-14 09:40:00,102.57,102.65,102.52,102.59,26449.0,95.0718,95.146,95.0255,95.0903,26449.0
2016-11-14 09:45:00,102.62,102.7,102.54,102.54,22577.0,95.1181,95.1923,95.044,95.044,22577.0
2016-11-14 09:50:00,102.57,102.6,102.51,102.56,17272.0,95.0718,95.0996,95.0162,95.0625,17272.0
2016-11-14 09:55:00,102.57,102.59,102.35,102.39,18038.0,95.0718,95.0903,94.8679,94.905,18038.0
2016-11-14 10:00:00,102.39,102.44,102.29,102.29,16368.0,94.905,94.9513,94.8123,94.8123,16368.0
2016-11-14 10:05:00,102.32,102.57,102.29,102.5,15707.0,94.8401,95.0718,94.8123,95.0069,15707.0
2016-11-14 10:10:00,102.52,102.6,102.46,102.6,17147.0,95.0255,95.0996,94.9698,95.0996,17147.0
2016-11-14 10:15:00,102.61,102.67,102.55,102.61,34039.0,95.1089,95.1645,95.0533,95.1089,34039.0
2016-11-14 10:20:00,102.61,102.63,102.52,102.57,5309.0,95.1089,95.1274,95.0255,95.0718,5309.0
2016-11-14 10:25:00,102.57,102.59,102.33,102.41,19262.0,95.0718,95.0903,94.8493,94.9235,19262.0
2016-11-14 10:30:00,102.45,102.46,102.31,102.31,11154.0,94.9606,94.9698,94.8308,94.8308,11154.0
2016-11-14 10:35:00,102.31,102.47,102.31,102.35,9517.0,94.8308,94.9791,94.8308,94.8679,9517.0
2016-11-14 10:40:00,102.37,102.39,102.28,102.33,17985.0,94.8864,94.905,94.803,94.8493,17985.0
2016-11-14 10:45:00,102.3,102.34,102.2,102.23,26000.0,94.8215,94.8586,94.7288,94.7567,26000.0
2016-11-14 10:50:00,102.23,102.28,102.19,102.21,22110.0,94.7567,94.803,94.7196,94.7381,22110.0
2016-11-14 10:55:00,102.18,102.2,102.08,102.09,12358.0,94.7103,94.7288,94.6176,94.6269,12358.0
2016-11-14 11:00:00,102.09,102.1,101.98,102.02,22644.0,94.6269,94.6362,94.5249,94.562,22644.0
2016-11-14 11:05:00,102.02,102.06,101.92,102.03,12601.0,94.562,94.5991,94.4693,94.5713,12601.0
2016-11-14 11:10:00,102.06,102.12,102.06,102.11,27555.0,94.5991,94.6547,94.5991,94.6454,27555.0
2016-11-14 11:15:00,102.12,102.27,102.12,102.26,15972.0,94.6547,94.7937,94.6547,94.7845,15972.0
2016-11-14 11:20:00,102.25,102.25,102.17,102.18,28174.0,94.7752,94.7752,94.701,94.7103,28174.0
2016-11-14 11:25:00,102.2,102.2,102.1,102.11,15370.0,94.7288,94.7288,94.6362,94.6454,15370.0
2016-11-14 11:30:00,102.1,102.13,102.05,102.08,12349.0,94.6362,94.664,94.5898,94.6176,12349.0
2016-11-14 11:35:00,102.06,102.2,102.06,102.18,12494.0,94.5991,94.7288,94.5991,94.7103,12494.0
2016-11-14 11:40:00,102.16,102.17,102.07,102.15,11603.0,94.6918,94.701,94.6084,94.6825,11603.0
2016-11-14 11:45:00,102.15,102.25,102.09,102.23,37371.0,94.6825,94.7752,94.6269,94.7567,37371.0
2016-11-14 11:50:00,102.24,102.3,102.19,102.22,20980.0,94.7659,94.8215,94.7196,94.7474,20980.0
2016-11-14 11:55:00,102.21,102.21,102.13,102.16,14101.0,94.7381,94.7381,94.664,94.6918,14101.0
2016-11-14 12:00:00,102.16,102.2,102.11,102.11,11063.0,94.6918,94.7288,94.6454,94.6454,11063.0
2016-11-14 12:05:00,102.11,102.17,102.05,102.05,12869.0,94.6454,94.701,94.5898,94.5898,12869.0
2016-11-14 12:10:00,102.05,102.08,102.02,102.05,15648.0,94.5898,94.6176,94.562,94.5898,15648.0
2016-11-14 12:15:00,102.05,102.05,101.97,102.04,13213.0,94.5898,94.5898,94.5157,94.5805,13213.0
2016-11-14 12:20:00,102.04,102.05,101.97,101.97,16424.0,94.5805,94.5898,94.5157,94.5157,16424.0
2016-11-14 12:25:00,101.97,101.99,101.91,101.97,16036.0,94.5157,94.5342,94.46,94.5157,16036.0
2016-11-14 12:30:00,101.97,102.01,101.92,101.94,13616.0,94.5157,94.5527,94.4693,94.4879,13616.0
2016-11-14 12:35:00,101.95,102.02,101.88,102.02,18531.0,94.4971,94.562,94.4322,94.562,18531.0
2016-11-14 12:40:00,102.02,102.05,101.94,101.96,10335.0,94.562,94.5898,94.4879,94.5064,10335.0
2016-11-14 12:45:00,101.96,102.08,101.94,102.03,17514.0,94.5064,94.6176,94.4879,94.5713,17514.0
2016-11-14 12:50:00,102.02,102.1,102.01,102.03,20452.0,94.562,94.6362,94.5527,94.5713,20452.0
2016-11-14 12:55:00,102.02,102.16,102.0,102.13,45586.0,94.562,94.6918,94.5435,94.664,45586.0
2016-11-14 13:00:00,102.13,102.17,102.1,102.12,11197.0,94.664,94.701,94.6362,94.6547,11197.0
2016-11-14 13:05:00,102.11,102.23,102.09,102.22,50542.0,94.6454,94.7567,94.6269,94.7474,50542.0
2016-11-14 13:10:00,102.23,102.25,102.19,102.23,21119.0,94.7567,94.7752,94.7196,94.7567,21119.0
2016-11-14 13:15:00,102.24,102.3,102.2,102.22,24970.0,94.7659,94.8215,94.7288,94.7474,24970.0
2016-11-14 13:20:00,102.23,102.26,102.19,102.19,28011.0,94.7567,94.7845,94.7196,94.7196,28011.0
2016-11-14 13:25:00,102.18,102.25,102.15,102.24,10527.0,94.7103,94.7752,94.6825,94.7659,10527.0
2016-11-14 13:30:00,102.24,102.42,102.24,102.29,22189.0,94.7659,94.9328,94.7659,94.8123,22189.0
2016-11-14 13:35:00,102.31,102.4,102.31,102.38,12737.0,94.8308,94.9142,94.8308,94.8957,12737.0
2016-11-14 13:40:00,102.37,102.37,102.25,102.26,23815.0,94.8864,94.8864,94.7752,94.7845,23815.0
2016-11-14 13:45:00,102.26,102.26,102.15,102.19,18885.0,94.7845,94.7845,94.6825,94.7196,18885.0
2016-11-14 13:50:00,102.2,102.24,102.15,102.23,17935.0,94.7288,94.7659,94.6825,94.7567,17935.0
2016-11-14 13:55:00,102.24,102.26,102.12,102.16,13844.0,94.7659,94.7845,94.6547,94.6918,13844.0
2016-11-14 14:00:00,102.16,102.23,102.15,102.16,17425.0,94.6918,94.7567,94.6825,94.6918,17425.0
2016-11-14 14:05:00,102.17,102.24,102.15,102.24,15181.0,94.701,94.7659,94.6825,94.7659,15181.0
2016-11-14 14:10:00,102.23,102.25,102.21,102.24,18875.0,94.7567,94.7752,94.7381,94.7659,18875.0
2016-11-14 14:15:00,102.25,102.31,102.21,102.24,39438.0,94.7752,94.8308,94.7381,94.7659,39438.0
2016-11-14 14:20:00,102.22,102.27,102.2,102.23,5863.0,94.7474,94.7937,94.7288,94.7567,5863.0
2016-11-14 14:25:00,102.24,102.29,102.2,102.23,26604.0,94.7659,94.8123,94.7288,94.7567,26604.0
2016-11-14 14:30:00,102.24,102.28,102.16,102.21,10987.0,94.7659,94.803,94.6918,94.7381,10987.0
2016-11-14 14:35:00,102.2,102.25,102.18,102.2,54628.0,94.7288,94.7752,94.7103,94.7288,54628.0
2016-11-14 14:40:00,102.2,102.24,102.1,102.14,16170.0,94.7288,94.7659,94.6362,94.6732,16170.0
2016-11-14 14:45:00,102.14,102.3,102.13,102.3,10363.0,94.6732,94.8215,94.664,94.8215,10363.0
2016-11-14 14:50:00,102.3,102.35,102.27,102.29,14201.0,94.8215,94.8679,94.7937,94.8123,14201.0
2016-11-14 14:55:00,102.29,102.45,102.29,102.45,74925.0,94.8123,94.9606,94.8123,94.9606,74925.0
2016-11-14 15:00:00,102.46,102.5,102.38,102.44,25609.0,94.9698,95.0069,94.8957,94.9513,25609.0
2016-11-14 15:05:00,102.44,102.44,102.37,102.39,18221.0,94.9513,94.9513,94.8864,94.905,18221.0
2016-11-14 15:10:00,102.38,102.45,102.38,102.42,47042.0,94.8957,94.9606,94.8957,94.9328,47042.0
2016-11-14 15:15:00,102.42,102.45,102.41,102.43,18197.0,94.9328,94.9606,94.9235,94.942,18197.0
2016-11-14 15:20:00,102.44,102.44,102.38,102.39,16490.0,94.9513,94.9513,94.8957,94.905,16490.0
2016-11-14 15:25:00,102.39,102.39,102.34,102.38,15178.0,94.905,94.905,94.8586,94.8957,15178.0
2016-11-14 15:30:00,102.38,102.44,102.38,102.42,25141.0,94.8957,94.9513,94.8957,94.9328,25141.0
2016-11-14 15:35:00,102.42,102.42,102.32,102.32,84676.0,94.9328,94.9328,94.8401,94.8401,84676.0
2016-11-14 15:40:00,102.32,102.32,102.13,102.18,34891.0,94.8401,94.8401,94.664,94.7103,34891.0
2016-11-14 15:45:00,102.18,102.21,102.12,102.18,13888.0,94.7103,94.7381,94.6547,94.7103,13888.0
2016-11-14 15:50:00,102.17,102.22,102.16,102.2,16193.0,94.701,94.7474,94.6918,94.7288,16193.0
2016-11-14 15:55:00,102.2,102.24,102.18,102.21,111834.0,94.7288,94.7659,94.7103,94.7381,111834.0
2016-11-15 09:30:00,102.53,102.66,102.5,102.57,55066.0,95.0347,95.1552,95.0069,95.0718,55066.0
2016-11-15 09:35:00,102.58,102.72,102.57,102.68,17170.0,95.0811,95.2108,95.0718,95.1738,17170.0
2016-11-15 09:40:00,102.68,102.74,102.57,102.62,7577.0,95.1738,95.2294,95.0718,95.1181,7577.0
2016-11-15 09:45:00,102.6,102.6,102.54,102.55,2131.0,95.0996,95.0996,95.044,95.0533,2131.0
2016-11-15 09:50:00,102.51,102.62,102.51,102.6,10780.0,95.0162,95.1181,95.0162,95.0996,10780.0
2016-11-15 09:55:00,102.6,102.63,102.52,102.59,10215.0,95.0996,95.1274,95.0255,95.0903,10215.0
2016-11-15 10:00:00,102.63,102.75,102.62,102.7,20290.0,95.1274,95.2386,95.1181,95.1923,20290.0
2016-11-15 10:05:00,102.7,102.77,102.7,102.77,15478.0,95.1923,95.2572,95.1923,95.2572,15478.0
2016-11-15 10:10:00,102.8,102.9,102.8,102.8,17984.0,95.285,95.3777,95.285,95.285,17984.0
2016-11-15 10:15:00,102.82,102.9,102.79,102.81,12075.0,95.3035,95.3777,95.2757,95.2943,12075.0
2016-11-15 10:20:00,102.82,102.89,102.79,102.87,6739.0,95.3035,95.3684,95.2757,95.3499,6739.0
2016-11-15 10:25:00,102.86,102.88,102.78,102.82,7255.0,95.3406,95.3591,95.2664,95.3035,7255.0
2016-11-15 10:30:00,102.83,102.84,102.75,102.75,7965.0,95.3128,95.3221,95.2386,95.2386,7965.0
2016-11-15 10:35:00,102.76,102.81,102.72,102.72,13748.0,95.2479,95.2943,95.2108,95.2108,13748.0
2016-11-15 10:40:00,102.72,102.76,102.7,102.76,13720.0,95.2108,95.2479,95.1923,95.2479,13720.0
2016-11-15 10:45:00,102.76,102.78,102.7,102.73,13938.0,95.2479,95.2664,95.1923,95.2201,13938.0
2016-11-15 10:50:00,102.74,102.75,102.62,102.64,11303.0,95.2294,95.2386,95.1181,95.1367,11303.0
2016-11-15 10:55:00,102.71,102.76,102.71,102.76,2410.0,95.2016,95.2479,95.2016,95.2479,2410.0
2016-11-15 11:00:00,102.78,102.79,102.73,102.75,19717.0,95.2664,95.2757,95.2201,95.2386,19717.0
2016-11-15 11:05:00,102.77,102.8,102.75,102.75,6259.0,95.2572,95.285,95.2386,95.2386,6259.0
2016-11-15 11:10:00,102.75,102.76,102.67,102.69,5332.0,95.2386,95.2479,95.1645,95.183,5332.0
2016-11-15 11:15:00,102.71,102.78,102.7,102.72,11748.0,95.2016,95.2664,95.1923,95.2108,11748.0
2016-11-15 11:20:00,102.72,102.78,102.69,102.77,13840.0,95.2108,95.2664,95.183,95.2572,13840.0
2016-11-15 11:25:00,102.77,102.77,102.71,102.72,16183.0,95.2572,95.2572,95.2016,95.2108,16183.0
2016-11-15 11:30:00,102.73,102.76,102.69,102.75,9792.0,95.2201,95.2479,95.183,95.2386,9792.0
2016-11-15 11:35:00,102.74,102.77,102.72,102.73,16296.0,95.2294,95.2572,95.2108,95.2201,16296.0
2016-11-15 11:40:00,102.73,102.74,102.72,102.72,5521.0,95.2201,95.2294,95.2108,95.2108,5521.0
2016-11-15 11:45:00,102.72,102.75,102.66,102.7,151931.0,95.2108,95.2386,95.1552,95.1923,151931.0
2016-11-15 11:50:00,102.7,102.74,102.7,102.72,41919.0,95.1923,95.2294,95.1923,95.2108,41919.0
2016-11-15 11:55:00,102.72,102.74,102.7,102.7,28908.0,95.2108,95.2294,95.1923,95.1923,28908.0
2016-11-15 12:00:00,102.7,102.72,102.66,102.72,24534.0,95.1923,95.2108,95.1552,95.2108,24534.0
2016-11-15 12:05:00,102.72,102.77,102.72,102.75,19510.0,95.2108,95.2572,95.2108,95.2386,19510.0
2016-11-15 12:10:00,102.76,102.78,102.74,102.76,8817.0,95.2479,95.2664,95.2294,95.2479,8817.0
2016-11-15 12:15:00,102.74,102.75,102.71,102.72,31539.0,95.2294,95.2386,95.2016,95.2108,31539.0
2016-11-15 12:20:00,102.73,102.74,102.7,102.74,21619.0,95.2201,95.2294,95.1923,95.2294,21619.0
2016-11-15 12:25:00,102.73,102.73,102.68,102.68,8407.0,95.2201,95.2201,95.1738,95.1738,8407.0
2016-11-15 12:30:00,102.68,102.72,102.68,102.72,12993.0,95.1738,95.2108,95.1738,95.2108,12993.0
2016-11-15 12:35:00,102.71,102.71,102.65,102.67,30316.0,95.2016,95.2016,95.146,95.1645,30316.0
2016-11-15 12:40:00,102.67,102.68,102.52,102.53,15199.0,95.1645,95.1738,95.0255,95.0347,15199.0
2016-11-15 12:45:00,102.52,102.58,102.52,102.56,13819.0,95.0255,95.0811,95.0255,95.0625,13819.0
2016-11-15 12:50:00,102.56,102.56,102.52,102.55,8029.0,95.0625,95.0625,95.0255,95.0533,8029.0
2016-11-15 12:55:00,102.55,102.58,102.54,102.55,6456.0,95.0533,95.0811,95.044,95.0533,6456.0
2016-11-15 13:00:00,102.54,102.58,102.54,102.57,7648.0,95.044,95.0811,95.044,95.0718,7648.0
2016-11-15 13:05:00,102.58,102.63,102.56,102.61,7169.0,95.0811,95.1274,95.0625,95.1089,7169.0
2016-11-15 13:10:00,102.61,102.64,102.6,102.64,3154.0,95.1089,95.1367,95.0996,95.1367,3154.0
2016-11-15 13:15:00,102.66,102.67,102.63,102.65,6860.0,95.1552,95.1645,95.1274,95.146,6860.0
2016-11-15 13:20:00,102.66,102.66,102.61,102.63,5929.0,95.1552,95.1552,95.1089,95.1274,5929.0
2016-11-15 13:25:00,102.63,102.66,102.61,102.61,14258.0,95.1274,95.1552,95.1089,95.1089,14258.0
2016-11-15 13:30:00,102.61,102.73,102.6,102.72,20308.0,95.1089,95.2201,95.0996,95.2108,20308.0
2016-11-15 13:35:00,102.71,102.72,102.66,102.69,26593.0,95.2016,95.2108,95.1552,95.183,26593.0
2016-11-15 13:40:00,102.69,102.71,102.67,102.7,9689.0,95.183,95.2016,95.1645,95.1923,9689.0
2016-11-15 13:45:00,102.74,102.75,102.7,102.71,21286.0,95.2294,95.2386,95.1923,95.2016,21286.0
2016-11-15 13:50:00,102.72,102.77,102.72,102.76,80097.0,95.2108,95.2572,95.2108,95.2479,80097.0
2016-11-15 13:55:00,102.74,102.75,102.71,102.74,32121.0,95.2294,95.2386,95.2016,95.2294,32121.0
2016-11-15 14:00:00,102.75,102.81,102.72,102.72,16700.0,95.2386,95.2943,95.2108,95.2108,16700.0
2016-11-15 14:05:00,102.72,102.76,102.7,102.76,9262.0,95.2108,95.2479,95.1923,95.2479,9262.0
2016-11-15 14:10:00,102.77,102.87,102.76,102.86,18846.0,95.2572,95.3499,95.2479,95.3406,18846.0
2016-11-15 14:15:00,102.84,102.84,102.82,102.82,19530.0,95.3221,95.3221,95.3035,95.3035,19530.0
2016-11-15 14:20:00,102.82,102.83,102.79,102.8,24274.0,95.3035,95.3128,95.2757,95.285,24274.0
2016-11-15 14:25:00,102.79,102.84,102.77,102.81,18828.0,95.2757,95.3221,95.2572,95.2943,18828.0
2016-11-15 14:30:00,102.82,102.9,102.82,102.88,32553.0,95.3035,95.3777,95.3035,95.3591,32553.0
2016-11-15 14:35:00,102.88,102.95,102.87,102.94,18305.0,95.3591,95.424,95.3499,95.4148,18305.0
2016-11-15 14:40:00,102.94,102.97,102.91,102.97,29740.0,95.4148,95.4426,95.3869,95.4426,29740.0
2016-11-15 14:45:00,102.97,102.98,102.91,102.92,61888.0,95.4426,95.4518,95.3869,95.3962,61888.0
2016-11-15 14:50:00,102.91,103.0,102.88,103.0,32878.0,95.3869,95.4704,95.3591,95.4704,32878.0
2016-11-15 14:55:00,103.0,103.05,102.99,103.03,35951.0,95.4704,95.5167,95.4611,95.4982,35951.0
2016-11-15 15:00:00,103.03,103.09,103.01,103.02,94683.0,95.4982,95.5538,95.4796,95.4889,94683.0
2016-11-15 15:05:00,103.02,103.04,102.96,102.99,67124.0,95.4889,95.5074,95.4333,95.4611,67124.0
2016-11-15 15:10:00,103.0,103.01,102.97,103.01,40627.0,95.4704,95.4796,95.4426,95.4796,40627.0
2016-11-15 15:15:00,103.0,103.03,102.97,102.97,56997.0,95.4704,95.4982,95.4426,95.4426,56997.0
2016-11-15 15:20:00,102.98,103.04,102.97,103.0,21175.0,95.4518,95.5074,95.4426,95.4704,21175.0
2016-11-15 15:25:00,103.01,103.08,102.99,103.03,26476.0,95.4796,95.5445,95.4611,95.4982,26476.0
2016-11-15 15:30:00,103.03,103.07,102.99,102.99,32451.0,95.4982,95.5352,95.4611,95.4611,32451.0
2016-11-15 15:35:00,103.0,103.06,102.97,103.05,23296.0,95.4704,95.526,95.4426,95.5167,23296.0
2016-11-15 15:40:00,103.06,103.1,103.05,103.05,36850.0,95.526,95.5631,95.5167,95.5167,36850.0
2016-11-15 15:45:00,103.05,103.06,103.02,103.03,26908.0,95.5167,95.526,95.4889,95.4982,26908.0
2016-11-15 15:50:00,103.02,103.02,102.98,103.0,28196.0,95.4889,95.4889,95.4518,95.4704,28196.0
2016-11-15 15:55:00,103.0,103.02,102.94,103.01,161742.0,95.4704,95.4889,95.4148,95.4796,161742.0
2016-11-16 09:30:00,102.72,103.02,102.6,102.84,48061.0,95.2108,95.4889,95.0996,95.3221,48061.0
2016-11-16 09:35:00,102.83,102.96,102.81,102.91,13844.0,95.3128,95.4333,95.2943,95.3869,13844.0
2016-11-16 09:40:00,102.97,103.09,102.91,103.09,4453.0,95.4426,95.5538,95.3869,95.5538,4453.0
2016-11-16 09:45:00,103.09,103.14,103.07,103.1,4880.0,95.5538,95.6001,95.5352,95.5631,4880.0
2016-11-16 09:50:00,103.09,103.09,103.04,103.04,10190.0,95.5538,95.5538,95.5074,95.5074,10190.0
2016-11-16 09:55:00,103.03,103.08,102.92,102.92,16249.0,95.4982,95.5445,95.3962,95.3962,16249.0
2016-11-16 10:00:00,102.93,103.07,102.92,103.07,18000.0,95.4055,95.5352,95.3962,95.5352,18000.0
2016-11-16 10:05:00,103.06,103.08,102.97,103.03,11777.0,95.526,95.5445,95.4426,95.4982,11777.0
2016-11-16 10:10:00,103.05,103.09,103.01,103.02,16414.0,95.5167,95.5538,95.4796,95.4889,16414.0
2016-11-16 10:15:00,103.04,103.07,103.01,103.07,13867.0,95.5074,95.5352,95.4796,95.5352,13867.0
2016-11-16 10:20:00,103.04,103.18,103.03,103.18,45672.0,95.5074,95.6372,95.4982,95.6372,45672.0
2016-11-16 10:25:00,103.21,103.21,103.12,103.13,19561.0,95.665,95.665,95.5816,95.5909,19561.0
2016-11-16 10:30:00,103.1,103.25,103.09,103.25,7638.0,95.5631,95.7021,95.5538,95.7021,7638.0
2016-11-16 10:35:00,103.26,103.31,103.21,103.21,7842.0,95.7114,95.7577,95.665,95.665,7842.0
2016-11-16 10:40:00,103.23,103.3,103.2,103.23,9852.0,95.6836,95.7484,95.6557,95.6836,9852.0
2016-11-16 10:45:00,103.23,103.3,103.19,103.26,27848.0,95.6836,95.7484,95.6465,95.7114,27848.0
2016-11-16 10:50:00,103.26,103.28,103.19,103.21,30359.0,95.7114,95.7299,95.6465,95.665,30359.0
2016-11-16 10:55:00,103.21,103.25,103.21,103.21,6132.0,95.665,95.7021,95.665,95.665,6132.0
2016-11-16 11:00:00,103.26,103.26,103.07,103.11,11033.0,95.7114,95.7114,95.5352,95.5723,11033.0
2016-11-16 11:05:00,103.14,103.16,103.12,103.16,8012.0,95.6001,95.6187,95.5816,95.6187,8012.0
2016-11-16 11:10:00,103.16,103.17,103.13,103.15,9663.0,95.6187,95.6279,95.5909,95.6094,9663.0
2016-11-16 11:15:00,103.13,103.14,103.11,103.13,19527.0,95.5909,95.6001,95.5723,95.5909,19527.0
2016-11-16 11:20:00,103.12,103.13,103.08,103.12,9832.0,95.5816,95.5909,95.5445,95.5816,9832.0
2016-11-16 11:25:00,103.12,103.25,103.11,103.25,14705.0,95.5816,95.7021,95.5723,95.7021,14705.0
2016-11-16 11:30:00,103.25,103.3,103.22,103.3,12662.0,95.7021,95.7484,95.6743,95.7484,12662.0
2016-11-16 11:35:00,103.3,103.32,103.22,103.23,18808.0,95.7484,95.767,95.6743,95.6836,18808.0
2016-11-16 11:40:00,103.25,103.28,103.15,103.15,10475.0,95.7021,95.7299,95.6094,95.6094,10475.0
2016-11-16 11:45:00,103.14,103.22,103.11,103.18,13917.0,95.6001,95.6743,95.5723,95.6372,13917.0
2016-11-16 11:50:00,103.2,103.21,103.13,103.16,15663.0,95.6557,95.665,95.5909,95.6187,15663.0
2016-11-16 11:55:00,103.19,103.19,103.16,103.17,4257.0,95.6465,95.6465,95.6187,95.6279,4257.0
2016-11-16 12:00:00,103.14,103.17,103.1,103.1,12651.0,95.6001,95.6279,95.5631,95.5631,12651.0
2016-11-16 12:05:00,103.12,103.15,103.1,103.12,3534.0,95.5816,95.6094,95.5631,95.5816,3534.0
2016-11-16 12:10:00,103.14,103.18,103.14,103.17,10836.0,95.6001,95.6372,95.6001,95.6279,10836.0
2016-11-16 12:15:00,103.16,103.17,103.07,103.08,21063.0,95.6187,95.6279,95.5352,95.5445,21063.0
2016-11-16 12:20:00,103.08,103.13,103.07,103.12,11368.0,95.5445,95.5909,95.5352,95.5816,11368.0
2016-11-16 12:25:00,103.13,103.18,103.11,103.16,9652.0,95.5909,95.6372,95.5723,95.6187,9652.0
2016-11-16 12:30:00,103.17,103.21,103.16,103.19,8745.0,95.6279,95.665,95.6187,95.6465,8745.0
2016-11-16 12:35:00,103.19,103.22,103.17,103.2,7995.0,95.6465,95.6743,95.6279,95.6557,7995.0
2016-11-16 12:40:00,103.19,103.22,103.16,103.16,7481.0,95.6465,95.6743,95.6187,95.6187,7481.0
2016-11-16 12:45:00,103.16,103.16,103.1,103.12,14672.0,95.6187,95.6187,95.5631,95.5816,14672.0
2016-11-16 12:50:00,103.13,103.14,103.11,103.14,5080.0,95.5909,95.6001,95.5723,95.6001,5080.0
2016-11-16 12:55:00,103.16,103.2,103.14,103.17,14663.0,95.6187,95.6557,95.6001,95.6279,14663.0
2016-11-16 13:00:00,103.18,103.2,103.1,103.13,9104.0,95.6372,95.6557,95.5631,95.5909,9104.0
2016-11-16 13:05:00,103.09,103.13,103.08,103.1,17229.0,95.5538,95.5909,95.5445,95.5631,17229.0
2016-11-16 13:10:00,103.11,103.16,103.1,103.15,10734.0,95.5723,95.6187,95.5631,95.6094,10734.0
2016-11-16 13:15:00,103.14,103.15,103.1,103.11,6227.0,95.6001,95.6094,95.5631,95.5723,6227.0
2016-11-16 13:20:00,103.11,103.12,103.05,103.12,5837.0,95.5723,95.5816,95.5167,95.5816,5837.0
2016-11-16 13:25:00,103.11,103.15,103.11,103.14,6623.0,95.5723,95.6094,95.5723,95.6001,6623.0
2016-11-16 13:30:00,103.15,103.17,103.15,103.16,3610.0,95.6094,95.6279,95.6094,95.6187,3610.0
2016-11-16 13:35:00,103.16,103.23,103.14,103.22,7140.0,95.6187,95.6836,95.6001,95.6743,7140.0
2016-11-16 13:40:00,103.21,103.22,103.18,103.22,8944.0,95.665,95.6743,95.6372,95.6743,8944.0
2016-11-16 13:45:00,103.21,103.22,103.2,103.2,6024.0,95.665,95.6743,95.6557,95.6557,6024.0
2016-11-16 13:50:00,103.19,103.22,103.19,103.21,10108.0,95.6465,95.6743,95.6465,95.665,10108.0
2016-11-16 13:55:00,103.2,103.22,103.19,103.19,7697.0,95.6557,95.6743,95.6465,95.6465,7697.0
2016-11-16 14:00:00,103.19,103.2,103.17,103.2,60396.0,95.6465,95.6557,95.6279,95.6557,60396.0
2016-11-16 14:05:00,103.2,103.23,103.17,103.22,12630.0,95.6557,95.6836,95.6279,95.6743,12630.0
2016-11-16 14:10:00,103.2,103.21,103.15,103.18,8962.0,95.6557,95.665,95.6094,95.6372,8962.0
2016-11-16 14:15:00,103.18,103.19,103.16,103.17,7279.0,95.6372,95.6465,95.6187,95.6279,7279.0
2016-11-16 14:20:00,103.16,103.2,103.16,103.19,8067.0,95.6187,95.6557,95.6187,95.6465,8067.0
2016-11-16 14:25:00,103.16,103.22,103.16,103.19,5274.0,95.6187,95.6743,95.6187,95.6465,5274.0
2016-11-16 14:30:00,103.19,103.22,103.16,103.21,11142.0,95.6465,95.6743,95.6187,95.665,11142.0
2016-11-16 14:35:00,103.21,103.21,103.19,103.21,18110.0,95.665,95.665,95.6465,95.665,18110.0
2016-11-16 14:40:00,103.22,103.27,103.21,103.23,10996.0,95.6743,95.7206,95.665,95.6836,10996.0
2016-11-16 14:45:00,103.24,103.26,103.23,103.24,13057.0,95.6928,95.7114,95.6836,95.6928,13057.0
2016-11-16 14:50:00,103.25,103.25,103.21,103.23,49909.0,95.7021,95.7021,95.665,95.6836,49909.0
2016-11-16 14:55:00,103.22,103.29,103.22,103.26,15374.0,95.6743,95.7392,95.6743,95.7114,15374.0
2016-11-16 15:00:00,103.27,103.31,103.26,103.29,27361.0,95.7206,95.7577,95.7114,95.7392,27361.0
2016-11-16 15:05:00,103.29,103.31,103.28,103.31,37230.0,95.7392,95.7577,95.7299,95.7577,37230.0
2016-11-16 15:10:00,103.31,103.33,103.3,103.3,55447.0,95.7577,95.7762,95.7484,95.7484,55447.0
2016-11-16 15:15:00,103.3,103.34,103.29,103.34,39249.0,95.7484,95.7855,95.7392,95.7855,39249.0
2016-11-16 15:20:00,103.33,103.34,103.3,103.3,52232.0,95.7762,95.7855,95.7484,95.7484,52232.0
2016-11-16 15:25:00,103.31,103.31,103.24,103.27,53071.0,95.7577,95.7577,95.6928,95.7206,53071.0
2016-11-16 15:30:00,103.26,103.27,103.25,103.27,60308.0,95.7114,95.7206,95.7021,95.7206,60308.0
2016-11-16 15:35:00,103.27,103.28,103.25,103.28,37209.0,95.7206,95.7299,95.7021,95.7299,37209.0
2016-11-16 15:40:00,103.28,103.32,103.28,103.29,80122.0,95.7299,95.767,95.7299,95.7392,80122.0
2016-11-16 15:45:00,103.29,103.3,103.26,103.27,59878.0,95.7392,95.7484,95.7114,95.7206,59878.0
2016-11-16 15:50:00,103.26,103.27,103.22,103.26,159020.0,95.7114,95.7206,95.6743,95.7114,159020.0
2016-11-16 15:55:00,103.26,103.32,103.26,103.32,148462.0,95.7114,95.767,95.7114,95.767,148462.0
2016-11-17 09:30:00,103.35,103.53,103.26,103.45,29907.0,95.7948,95.9616,95.7114,95.8875,29907.0
2016-11-17 09:35:00,103.55,103.57,103.41,103.45,15060.0,95.9802,95.9987,95.8504,95.8875,15060.0
2016-11-17 09:40:00,103.53,103.53,103.45,103.49,74001.0,95.9616,95.9616,95.8875,95.9245,74001.0
2016-11-17 09:45:00,103.5,103.57,103.44,103.57,18886.0,95.9338,95.9987,95.8782,95.9987,18886.0
2016-11-17 09:50:00,103.57,103.61,103.48,103.48,16357.0,95.9987,96.0358,95.9153,95.9153,16357.0
2016-11-17 09:55:00,103.49,103.62,103.49,103.59,12943.0,95.9245,96.045,95.9245,96.0172,12943.0
2016-11-17 10:00:00,103.6,103.6,103.56,103.59,19778.0,96.0265,96.0265,95.9894,96.0172,19778.0
2016-11-17 10:05:00,103.6,103.64,103.58,103.61,9448.0,96.0265,96.0636,96.008,96.0358,9448.0
2016-11-17 10:10:00,103.63,103.63,103.54,103.57,17450.0,96.0543,96.0543,95.9709,95.9987,17450.0
2016-11-17 10:15:00,103.56,103.6,103.49,103.57,23333.0,95.9894,96.0265,95.9245,95.9987,23333.0
2016-11-17 10:20:00,103.57,103.59,103.52,103.53,10337.0,95.9987,96.0172,95.9524,95.9616,10337.0
2016-11-17 10:25:00,103.54,103.57,103.52,103.52,27281.0,95.9709,95.9987,95.9524,95.9524,27281.0
2016-11-17 10:30:00,103.53,103.53,103.43,103.49,33079.0,95.9616,95.9616,95.8689,95.9245,33079.0
2016-11-17 10:35:00,103.47,103.57,103.46,103.55,29839.0,95.906,95.9987,95.8967,95.9802,29839.0
2016-11-17 10:40:00,103.55,103.58,103.52,103.57,60769.0,95.9802,96.008,95.9524,95.9987,60769.0
2016-11-17 10:45:00,103.58,103.6,103.56,103.59,39609.0,96.008,96.0265,95.9894,96.0172,39609.0
2016-11-17 10:50:00,103.59,103.61,103.55,103.57,96153.0,96.0172,96.0358,95.9802,95.9987,96153.0
2016-11-17 10:55:00,103.57,103.63,103.52,103.53,38294.0,95.9987,96.0543,95.9524,95.9616,38294.0
2016-11-17 11:00:00,103.5,103.56,103.5,103.53,4470.0,95.9338,95.9894,95.9338,95.9616,4470.0
2016-11-17 11:05:00,103.57,103.59,103.56,103.59,6606.0,95.9987,96.0172,95.9894,96.0172,6606.0
2016-11-17 11:10:00,103.6,103.67,103.58,103.62,67037.0,96.0265,96.0914,96.008,96.045,67037.0
2016-11-17 11:15:00,103.62,103.68,103.61,103.67,38922.0,96.045,96.1007,96.0358,96.0914,38922.0
2016-11-17 11:20:00,103.68,103.72,103.67,103.71,5966.0,96.1007,96.1377,96.0914,96.1285,5966.0
2016-11-17 11:25:00,103.69,103.69,103.66,103.67,6889.0,96.1099,96.1099,96.0821,96.0914,6889.0
2016-11-17 11:30:00,103.67,103.69,103.6,103.69,9724.0,96.0914,96.1099,96.0265,96.1099,9724.0
2016-11-17 11:35:00,103.72,103.74,103.69,103.73,2312.0,96.1377,96.1563,96.1099,96.147,2312.0
2016-11-17 11:40:00,103.73,103.76,103.72,103.76,4886.0,96.147,96.1748,96.1377,96.1748,4886.0
2016-11-17 11:45:00,103.74,103.8,103.73,103.78,7303.0,96.1563,96.2119,96.147,96.1933,7303.0
2016-11-17 11:50:00,103.78,103.83,103.78,103.81,8536.0,96.1933,96.2397,96.1933,96.2212,8536.0
2016-11-17 11:55:00,103.81,103.81,103.79,103.79,3813.0,96.2212,96.2212,96.2026,96.2026,3813.0
2016-11-17 12:00:00,103.8,103.84,103.8,103.83,7950.0,96.2119,96.249,96.2119,96.2397,7950.0
2016-11-17 12:05:00,103.85,103.88,103.84,103.84,9984.0,96.2582,96.286,96.249,96.249,9984.0
2016-11-17 12:10:00,103.84,103.88,103.8,103.87,12945.0,96.249,96.286,96.2119,96.2768,12945.0
2016-11-17 12:15:00,103.88,103.92,103.88,103.9,4822.0,96.286,96.3231,96.286,96.3046,4822.0
2016-11-17 12:20:00,103.9,103.95,103.89,103.95,3071.0,96.3046,96.3509,96.2953,96.3509,3071.0
2016-11-17 12:25:00,103.95,103.96,103.93,103.95,5931.0,96.3509,96.3602,96.3324,96.3509,5931.0
2016-11-17 12:30:00,103.93,103.96,103.91,103.95,5699.0,96.3324,96.3602,96.3138,96.3509,5699.0
2016-11-17 12:35:00,103.94,103.97,103.94,103.97,4295.0,96.3416,96.3695,96.3416,96.3695,4295.0
2016-11-17 12:40:00,103.96,103.99,103.95,103.98,6152.0,96.3602,96.388,96.3509,96.3787,6152.0
2016-11-17 12:45:00,103.99,103.99,103.9,103.94,5965.0,96.388,96.388,96.3046,96.3416,5965.0
2016-11-17 12:50:00,103.93,103.94,103.89,103.9,15833.0,96.3324,96.3416,96.2953,96.3046,15833.0
2016-11-17 12:55:00,103.9,103.94,103.89,103.92,10281.0,96.3046,96.3416,96.2953,96.3231,10281.0
2016-11-17 13:00:00,103.94,103.98,103.93,103.96,10238.0,96.3416,96.3787,96.3324,96.3602,10238.0
2016-11-17 13:05:00,103.98,103.98,103.94,103.94,29008.0,96.3787,96.3787,96.3416,96.3416,29008.0
2016-11-17 13:10:00,103.93,103.95,103.93,103.95,22641.0,96.3324,96.3509,96.3324,96.3509,22641.0
2016-11-17 13:15:00,103.95,103.98,103.95,103.97,10051.0,96.3509,96.3787,96.3509,96.3695,10051.0
2016-11-17 13:20:00,103.96,103.96,103.94,103.95,4322.0,96.3602,96.3602,96.3416,96.3509,4322.0
2016-11-17 13:25:00,103.94,103.95,103.91,103.93,7046.0,96.3416,96.3509,96.3138,96.3324,7046.0
2016-11-17 13:30:00,103.97,103.98,103.96,103.98,4255.0,96.3695,96.3787,96.3602,96.3787,4255.0
2016-11-17 13:35:00,103.99,103.99,103.96,103.97,14681.0,96.388,96.388,96.3602,96.3695,14681.0
2016-11-17 13:40:00,103.97,104.01,103.95,104.0,7106.0,96.3695,96.4065,96.3509,96.3973,7106.0
2016-11-17 13:45:00,103.99,103.99,103.95,103.98,18028.0,96.388,96.388,96.3509,96.3787,18028.0
2016-11-17 13:50:00,103.98,103.98,103.95,103.96,22662.0,96.3787,96.3787,96.3509,96.3602,22662.0
2016-11-17 13:55:00,103.95,103.96,103.92,103.92,15809.0,96.3509,96.3602,96.3231,96.3231,15809.0
2016-11-17 14:00:00,103.91,103.91,103.85,103.86,7440.0,96.3138,96.3138,96.2582,96.2675,7440.0
2016-11-17 14:05:00,103.85,103.88,103.82,103.86,25088.0,96.2582,96.286,96.2304,96.2675,25088.0
2016-11-17 14:10:00,103.85,103.87,103.85,103.87,2689.0,96.2582,96.2768,96.2582,96.2768,2689.0
2016-11-17 14:15:00,103.86,103.92,103.85,103.92,21915.0,96.2675,96.3231,96.2582,96.3231,21915.0
2016-11-17 14:20:00,103.92,103.93,103.86,103.88,9447.0,96.3231,96.3324,96.2675,96.286,9447.0
2016-11-17 14:25:00,103.89,103.89,103.83,103.86,27820.0,96.2953,96.2953,96.2397,96.2675,27820.0
2016-11-17 14:30:00,103.85,103.85,103.78,103.83,26995.0,96.2582,96.2582,96.1933,96.2397,26995.0
2016-11-17 14:35:00,103.83,103.88,103.81,103.88,12242.0,96.2397,96.286,96.2212,96.286,12242.0
2016-11-17 14:40:00,103.87,103.9,103.85,103.86,36421.0,96.2768,96.3046,96.2582,96.2675,36421.0
2016-11-17 14:45:00,103.86,103.91,103.85,103.88,27632.0,96.2675,96.3138,96.2582,96.286,27632.0
2016-11-17 14:50:00,103.88,103.88,103.84,103.86,9644.0,96.286,96.286,96.249,96.2675,9644.0
2016-11-17 14:55:00,103.86,103.91,103.85,103.91,54632.0,96.2675,96.3138,96.2582,96.3138,54632.0
2016-11-17 15:00:00,103.91,103.94,103.89,103.94,24767.0,96.3138,96.3416,96.2953,96.3416,24767.0
2016-11-17 15:05:00,103.94,103.97,103.94,103.94,18482.0,96.3416,96.3695,96.3416,96.3416,18482.0
2016-11-17 15:10:00,103.94,104.01,103.94,104.01,205412.0,96.3416,96.4065,96.3416,96.4065,205412.0
2016-11-17 15:15:00,104.01,104.02,103.98,103.99,50589.0,96.4065,96.4158,96.3787,96.388,50589.0
2016-11-17 15:20:00,103.99,103.99,103.93,103.97,24416.0,96.388,96.388,96.3324,96.3695,24416.0
2016-11-17 15:25:00,103.98,104.02,103.98,103.98,26695.0,96.3787,96.4158,96.3787,96.3787,26695.0
2016-11-17 15:30:00,103.98,104.02,103.97,104.0,19804.0,96.3787,96.4158,96.3695,96.3973,19804.0
2016-11-17 15:35:00,104.02,104.04,103.99,104.02,38601.0,96.4158,96.4343,96.388,96.4158,38601.0
2016-11-17 15:40:00,104.02,104.03,104.0,104.02,25264.0,96.4158,96.4251,96.3973,96.4158,25264.0
2016-11-17 15:45:00,104.01,104.05,104.0,104.04,43139.0,96.4065,96.4436,96.3973,96.4343,43139.0
2016-11-17 15:50:00,104.03,104.04,104.0,104.01,41375.0,96.4251,96.4343,96.3973,96.4065,41375.0
2016-11-17 15:55:00,104.01,104.06,104.0,104.05,148106.0,96.4065,96.4529,96.3973,96.4436,148106.0
2016-11-18 09:30:00,104.12,104.25,104.0,104.18,49926.0,96.5085,96.629,96.3973,96.5641,49926.0
2016-11-18 09:35:00,104.2,104.21,104.06,104.12,19482.0,96.5826,96.5919,96.4529,96.5085,19482.0
2016-11-18 09:40:00,104.15,104.15,104.02,104.02,24316.0,96.5363,96.5363,96.4158,96.4158,24316.0
2016-11-18 09:45:00,104.05,104.09,104.04,104.09,8105.0,96.4436,96.4807,96.4343,96.4807,8105.0
2016-11-18 09:50:00,104.12,104.14,104.06,104.07,14016.0,96.5085,96.527,96.4529,96.4621,14016.0
2016-11-18 09:55:00,104.07,104.08,103.97,103.97,7404.0,96.4621,96.4714,96.3695,96.3695,7404.0
2016-11-18 10:00:00,103.96,104.03,103.94,104.03,2702.0,96.3602,96.4251,96.3416,96.4251,2702.0
2016-11-18 10:05:00,104.03,104.08,104.0,104.06,8776.0,96.4251,96.4714,96.3973,96.4529,8776.0
2016-11-18 10:10:00,104.05,104.05,104.01,104.03,5549.0,96.4436,96.4436,96.4065,96.4251,5549.0
2016-11-18 10:15:00,104.04,104.04,103.92,103.92,4003.0,96.4343,96.4343,96.3231,96.3231,4003.0
2016-11-18 10:20:00,103.92,103.95,103.9,103.93,3178.0,96.3231,96.3509,96.3046,96.3324,3178.0
2016-11-18 10:25:00,103.92,104.0,103.92,104.0,12021.0,96.3231,96.3973,96.3231,96.3973,12021.0
2016-11-18 10:30:00,103.98,103.99,103.77,103.77,20580.0,96.3787,96.388,96.1841,96.1841,20580.0
2016-11-18 10:35:00,103.77,103.84,103.76,103.83,16203.0,96.1841,96.249,96.1748,96.2397,16203.0
2016-11-18 10:40:00,103.83,103.84,103.79,103.8,8532.0,96.2397,96.249,96.2026,96.2119,8532.0
2016-11-18 10:45:00,103.79,103.8,103.74,103.79,12139.0,96.2026,96.2119,96.1563,96.2026,12139.0
2016-11-18 10:50:00,103.79,103.79,103.68,103.74,13148.0,96.2026,96.2026,96.1007,96.1563,13148.0
2016-11-18 10:55:00,103.73,103.77,103.7,103.76,5303.0,96.147,96.1841,96.1192,96.1748,5303.0
2016-11-18 11:00:00,103.76,103.77,103.7,103.75,10175.0,96.1748,96.1841,96.1192,96.1655,10175.0
2016-11-18 11:05:00,103.72,103.75,103.69,103.75,6031.0,96.1377,96.1655,96.1099,96.1655,6031.0
2016-11-18 11:10:00,103.73,103.74,103.69,103.74,4305.0,96.147,96.1563,96.1099,96.1563,4305.0
2016-11-18 11:15:00,103.73,103.78,103.7,103.78,10088.0,96.147,96.1933,96.1192,96.1933,10088.0
2016-11-18 11:20:00,103.77,103.78,103.75,103.76,4039.0,96.1841,96.1933,96.1655,96.1748,4039.0
2016-11-18 11:25:00,103.72,103.76,103.72,103.76,50078.0,96.1377,96.1748,96.1377,96.1748,50078.0
2016-11-18 11:30:00,103.75,103.75,103.68,103.7,24093.0,96.1655,96.1655,96.1007,96.1192,24093.0
2016-11-18 11:35:00,103.7,103.72,103.68,103.72,11290.0,96.1192,96.1377,96.1007,96.1377,11290.0
2016-11-18 11:40:00,103.72,103.76,103.71,103.74,35446.0,96.1377,96.1748,96.1285,96.1563,35446.0
2016-11-18 11:45:00,103.74,103.76,103.71,103.71,31770.0,96.1563,96.1748,96.1285,96.1285,31770.0
2016-11-18 11:50:00,103.71,103.73,103.68,103.69,73247.0,96.1285,96.147,96.1007,96.1099,73247.0
2016-11-18 11:55:00,103.69,103.7,103.67,103.69,22135.0,96.1099,96.1192,96.0914,96.1099,22135.0
2016-11-18 12:00:00,103.69,103.71,103.68,103.69,6716.0,96.1099,96.1285,96.1007,96.1099,6716.0
2016-11-18 12:05:00,103.68,103.7,103.68,103.69,23322.0,96.1007,96.1192,96.1007,96.1099,23322.0
2016-11-18 12:10:00,103.69,103.7,103.68,103.7,11276.0,96.1099,96.1192,96.1007,96.1192,11276.0
2016-11-18 12:15:00,103.69,103.71,103.68,103.69,53640.0,96.1099,96.1285,96.1007,96.1099,53640.0
2016-11-18 12:20:00,103.68,103.69,103.66,103.69,4912.0,96.1007,96.1099,96.0821,96.1099,4912.0
2016-11-18 12:25:00,103.69,103.73,103.67,103.68,22709.0,96.1099,96.147,96.0914,96.1007,22709.0
2016-11-18 12:30:00,103.7,103.71,103.69,103.7,6460.0,96.1192,96.1285,96.1099,96.1192,6460.0
2016-11-18 12:35:00,103.7,103.71,103.67,103.67,3818.0,96.1192,96.1285,96.0914,96.0914,3818.0
2016-11-18 12:40:00,103.68,103.71,103.67,103.7,4088.0,96.1007,96.1285,96.0914,96.1192,4088.0
2016-11-18 12:45:00,103.71,103.74,103.7,103.73,7240.0,96.1285,96.1563,96.1192,96.147,7240.0
2016-11-18 12:50:00,103.74,103.78,103.74,103.76,15739.0,96.1563,96.1933,96.1563,96.1748,15739.0
2016-11-18 12:55:00,103.75,103.79,103.74,103.79,14601.0,96.1655,96.2026,96.1563,96.2026,14601.0
2016-11-18 13:00:00,103.79,103.8,103.78,103.79,4916.0,96.2026,96.2119,96.1933,96.2026,4916.0
2016-11-18 13:05:00,103.79,103.82,103.78,103.79,10113.0,96.2026,96.2304,96.1933,96.2026,10113.0
2016-11-18 13:10:00,103.8,103.81,103.79,103.81,10181.0,96.2119,96.2212,96.2026,96.2212,10181.0
2016-11-18 13:15:00,103.81,103.83,103.79,103.82,11130.0,96.2212,96.2397,96.2026,96.2304,11130.0
2016-11-18 13:20:00,103.81,103.83,103.81,103.83,23060.0,96.2212,96.2397,96.2212,96.2397,23060.0
2016-11-18 13:25:00,103.82,103.82,103.77,103.77,3594.0,96.2304,96.2304,96.1841,96.1841,3594.0
2016-11-18 13:30:00,103.77,103.8,103.77,103.78,7282.0,96.1841,96.2119,96.1841,96.1933,7282.0
2016-11-18 13:35:00,103.79,103.81,103.79,103.81,33139.0,96.2026,96.2212,96.2026,96.2212,33139.0
2016-11-18 13:40:00,103.81,103.81,103.78,103.81,20532.0,96.2212,96.2212,96.1933,96.2212,20532.0
2016-11-18 13:45:00,103.8,103.83,103.8,103.8,5461.0,96.2119,96.2397,96.2119,96.2119,5461.0
2016-11-18 13:50:00,103.81,103.81,103.78,103.79,6536.0,96.2212,96.2212,96.1933,96.2026,6536.0
2016-11-18 13:55:00,103.79,103.8,103.75,103.75,21884.0,96.2026,96.2119,96.1655,96.1655,21884.0
2016-11-18 14:00:00,103.75,103.78,103.73,103.74,26959.0,96.1655,96.1933,96.147,96.1563,26959.0
2016-11-18 14:05:00,103.75,103.77,103.74,103.75,27332.0,96.1655,96.1841,96.1563,96.1655,27332.0
2016-11-18 14:10:00,103.75,103.75,103.73,103.73,24955.0,96.1655,96.1655,96.147,96.147,24955.0
2016-11-18 14:15:00,103.74,103.76,103.74,103.76,18731.0,96.1563,96.1748,96.1563,96.1748,18731.0
2016-11-18 14:20:00,103.74,103.75,103.73,103.75,12172.0,96.1563,96.1655,96.147,96.1655,12172.0
2016-11-18 14:25:00,103.75,103.77,103.7,103.72,11404.0,96.1655,96.1841,96.1192,96.1377,11404.0
2016-11-18 14:30:00,103.71,103.74,103.69,103.73,8044.0,96.1285,96.1563,96.1099,96.147,8044.0
2016-11-18 14:35:00,103.73,103.76,103.72,103.75,80667.0,96.147,96.1748,96.1377,96.1655,80667.0
2016-11-18 14:40:00,103.75,103.79,103.74,103.78,50773.0,96.1655,96.2026,96.1563,96.1933,50773.0
2016-11-18 14:45:00,103.78,103.79,103.75,103.77,23563.0,96.1933,96.2026,96.1655,96.1841,23563.0
2016-11-18 14:50:00,103.76,103.78,103.74,103.75,29356.0,96.1748,96.1933,96.1563,96.1655,29356.0
2016-11-18 14:55:00,103.74,103.75,103.73,103.74,14505.0,96.1563,96.1655,96.147,96.1563,14505.0
2016-11-18 15:00:00,103.73,103.78,103.73,103.76,24886.0,96.147,96.1933,96.147,96.1748,24886.0
2016-11-18 15:05:00,103.77,103.77,103.7,103.72,39293.0,96.1841,96.1841,96.1192,96.1377,39293.0
2016-11-18 15:10:00,103.72,103.75,103.72,103.74,11727.0,96.1377,96.1655,96.1377,96.1563,11727.0
2016-11-18 15:15:00,103.74,103.8,103.74,103.79,8548.0,96.1563,96.2119,96.1563,96.2026,8548.0
2016-11-18 15:20:00,103.79,103.81,103.78,103.79,12660.0,96.2026,96.2212,96.1933,96.2026,12660.0
2016-11-18 15:25:00,103.79,103.83,103.78,103.81,27772.0,96.2026,96.2397,96.1933,96.2212,27772.0
2016-11-18 15:30:00,103.81,103.83,103.76,103.77,265330.0,96.2212,96.2397,96.1748,96.1841,265330.0
2016-11-18 15:35:00,103.78,103.81,103.76,103.79,104135.0,96.1933,96.2212,96.1748,96.2026,104135.0
2016-11-18 15:40:00,103.8,103.83,103.79,103.82,18043.0,96.2119,96.2397,96.2026,96.2304,18043.0
2016-11-18 15:45:00,103.81,103.81,103.78,103.78,19004.0,96.2212,96.2212,96.1933,96.1933,19004.0
2016-11-18 15:50:00,103.79,103.79,103.72,103.72,8946.0,96.2026,96.2026,96.1377,96.1377,8946.0
2016-11-18 15:55:00,103.7,103.72,103.59,103.65,240025.0,96.1192,96.1377,96.0172,96.0728,240025.0
2016-11-21 09:30:00,103.86,104.0,103.73,103.96,28510.0,96.2675,96.3973,96.147,96.3602,28510.0
2016-11-21 09:35:00,103.95,104.13,103.95,104.1,37955.0,96.3509,96.5178,96.3509,96.49,37955.0
2016-11-21 09:40:00,104.14,104.18,104.11,104.14,37182.0,96.527,96.5641,96.4992,96.527,37182.0
2016-11-21 09:45:00,104.15,104.24,104.15,104.2,139395.0,96.5363,96.6197,96.5363,96.5826,139395.0
2016-11-21 09:50:00,104.2,104.23,104.19,104.21,88772.0,96.5826,96.6104,96.5734,96.5919,88772.0
2016-11-21 09:55:00,104.22,104.25,104.2,104.23,91121.0,96.6012,96.629,96.5826,96.6104,91121.0
2016-11-21 10:00:00,104.24,104.25,104.18,104.23,18971.0,96.6197,96.629,96.5641,96.6104,18971.0
2016-11-21 10:05:00,104.21,104.21,104.14,104.15,5972.0,96.5919,96.5919,96.527,96.5363,5972.0
2016-11-21 10:10:00,104.15,104.18,104.15,104.16,6558.0,96.5363,96.5641,96.5363,96.5456,6558.0
2016-11-21 10:15:00,104.16,104.16,104.11,104.14,13434.0,96.5456,96.5456,96.4992,96.527,13434.0
2016-11-21 10:20:00,104.13,104.14,104.08,104.09,8155.0,96.5178,96.527,96.4714,96.4807,8155.0
2016-11-21 10:25:00,104.09,104.09,103.91,103.98,12463.0,96.4807,96.4807,96.3138,96.3787,12463.0
2016-11-21 10:30:00,103.98,104.04,103.98,104.03,10689.0,96.3787,96.4343,96.3787,96.4251,10689.0
2016-11-21 10:35:00,104.03,104.04,103.98,104.01,15098.0,96.4251,96.4343,96.3787,96.4065,15098.0
2016-11-21 10:40:00,104.01,104.06,104.0,104.06,14008.0,96.4065,96.4529,96.3973,96.4529,14008.0
2016-11-21 10:45:00,104.06,104.06,104.03,104.05,8700.0,96.4529,96.4529,96.4251,96.4436,8700.0
2016-11-21 10:50:00,104.06,104.08,104.04,104.06,8703.0,96.4529,96.4714,96.4343,96.4529,8703.0
2016-11-21 10:55:00,104.05,104.07,104.04,104.06,44124.0,96.4436,96.4621,96.4343,96.4529,44124.0
2016-11-21 11:00:00,104.07,104.12,104.04,104.06,30364.0,96.4621,96.5085,96.4343,96.4529,30364.0
2016-11-21 11:05:00,104.07,104.11,104.07,104.11,15593.0,96.4621,96.4992,96.4621,96.4992,15593.0
2016-11-21 11:10:00,104.12,104.22,104.12,104.16,38330.0,96.5085,96.6012,96.5085,96.5456,38330.0
2016-11-21 11:15:00,104.17,104.22,104.17,104.2,14837.0,96.5548,96.6012,96.5548,96.5826,14837.0
2016-11-21 11:20:00,104.21,104.21,104.16,104.17,10656.0,96.5919,96.5919,96.5456,96.5548,10656.0
2016-11-21 11:25:00,104.18,104.2,104.17,104.18,51452.0,96.5641,96.5826,96.5548,96.5641,51452.0
2016-11-21 11:30:00,104.17,104.21,104.17,104.21,7002.0,96.5548,96.5919,96.5548,96.5919,7002.0
2016-11-21 11:35:00,104.21,104.22,104.18,104.2,15833.0,96.5919,96.6012,96.5641,96.5826,15833.0
2016-11-21 11:40:00,104.21,104.23,104.19,104.23,13295.0,96.5919,96.6104,96.5734,96.6104,13295.0
2016-11-21 11:45:00,104.24,104.26,104.23,104.26,9372.0,96.6197,96.6383,96.6104,96.6383,9372.0
2016-11-21 11:50:00,104.26,104.27,104.23,104.25,10532.0,96.6383,96.6475,96.6104,96.629,10532.0
2016-11-21 11:55:00,104.26,104.31,104.25,104.3,7661.0,96.6383,96.6846,96.629,96.6753,7661.0
2016-11-21 12:00:00,104.3,104.32,104.26,104.27,14625.0,96.6753,96.6939,96.6383,96.6475,14625.0
2016-11-21 12:05:00,104.27,104.32,104.26,104.3,25192.0,96.6475,96.6939,96.6383,96.6753,25192.0
2016-11-21 12:10:00,104.31,104.32,104.26,104.26,5488.0,96.6846,96.6939,96.6383,96.6383,5488.0
2016-11-21 12:15:00,104.26,104.28,104.25,104.28,10609.0,96.6383,96.6568,96.629,96.6568,10609.0
2016-11-21 12:20:00,104.28,104.29,104.27,104.28,15072.0,96.6568,96.6661,96.6475,96.6568,15072.0
2016-11-21 12:25:00,104.28,104.32,104.28,104.31,8074.0,96.6568,96.6939,96.6568,96.6846,8074.0
2016-11-21 12:30:00,104.32,104.35,104.31,104.32,10539.0,96.6939,96.7217,96.6846,96.6939,10539.0
2016-11-21 12:35:00,104.32,104.36,104.31,104.35,14904.0,96.6939,96.7309,96.6846,96.7217,14904.0
2016-11-21 12:40:00,104.36,104.42,104.32,104.4,370844.0,96.7309,96.7866,96.6939,96.768,370844.0
2016-11-21 12:45:00,104.4,104.41,104.37,104.39,67482.0,96.768,96.7773,96.7402,96.7588,67482.0
2016-11-21 12:50:00,104.4,104.41,104.38,104.4,63281.0,96.768,96.7773,96.7495,96.768,63281.0
2016-11-21 12:55:00,104.39,104.4,104.35,104.36,69982.0,96.7588,96.768,96.7217,96.7309,69982.0
2016-11-21 13:00:00,104.36,104.39,104.36,104.39,37563.0,96.7309,96.7588,96.7309,96.7588,37563.0
2016-11-21 13:05:00,104.38,104.44,104.38,104.44,27217.0,96.7495,96.8051,96.7495,96.8051,27217.0
2016-11-21 13:10:00,104.43,104.43,104.39,104.39,7121.0,96.7958,96.7958,96.7588,96.7588,7121.0
2016-11-21 13:15:00,104.4,104.44,104.39,104.44,41644.0,96.768,96.8051,96.7588,96.8051,41644.0
2016-11-21 13:20:00,104.43,104.43,104.37,104.38,20878.0,96.7958,96.7958,96.7402,96.7495,20878.0
2016-11-21 13:25:00,104.38,104.42,104.35,104.41,59652.0,96.7495,96.7866,96.7217,96.7773,59652.0
2016-11-21 13:30:00,104.42,104.43,104.38,104.38,5362.0,96.7866,96.7958,96.7495,96.7495,5362.0
2016-11-21 13:35:00,104.39,104.41,104.39,104.41,13113.0,96.7588,96.7773,96.7588,96.7773,13113.0
2016-11-21 13:40:00,104.41,104.42,104.4,104.42,8478.0,96.7773,96.7866,96.768,96.7866,8478.0
2016-11-21 13:45:00,104.41,104.43,104.4,104.41,11972.0,96.7773,96.7958,96.768,96.7773,11972.0
2016-11-21 13:50:00,104.41,104.42,104.39,104.42,3569.0,96.7773,96.7866,96.7588,96.7866,3569.0
2016-11-21 13:55:00,104.42,104.43,104.39,104.39,10010.0,96.7866,96.7958,96.7588,96.7588,10010.0
2016-11-21 14:00:00,104.4,104.4,104.37,104.39,12493.0,96.768,96.768,96.7402,96.7588,12493.0
2016-11-21 14:05:00,104.39,104.39,104.33,104.34,5479.0,96.7588,96.7588,96.7031,96.7124,5479.0
2016-11-21 14:10:00,104.34,104.35,104.33,104.34,4593.0,96.7124,96.7217,96.7031,96.7124,4593.0
2016-11-21 14:15:00,104.35,104.38,104.34,104.38,65761.0,96.7217,96.7495,96.7124,96.7495,65761.0
2016-11-21 14:20:00,104.38,104.38,104.35,104.38,13091.0,96.7495,96.7495,96.7217,96.7495,13091.0
2016-11-21 14:25:00,104.37,104.39,104.36,104.37,20531.0,96.7402,96.7588,96.7309,96.7402,20531.0
2016-11-21 14:30:00,104.36,104.42,104.36,104.39,27795.0,96.7309,96.7866,96.7309,96.7588,27795.0
2016-11-21 14:35:00,104.39,104.4,104.35,104.38,25672.0,96.7588,96.768,96.7217,96.7495,25672.0
2016-11-21 14:40:00,104.37,104.38,104.34,104.35,16328.0,96.7402,96.7495,96.7124,96.7217,16328.0
2016-11-21 14:45:00,104.35,104.42,104.35,104.42,58202.0,96.7217,96.7866,96.7217,96.7866,58202.0
2016-11-21 14:50:00,104.42,104.42,104.39,104.41,18834.0,96.7866,96.7866,96.7588,96.7773,18834.0
2016-11-21 14:55:00,104.4,104.4,104.35,104.36,40872.0,96.768,96.768,96.7217,96.7309,40872.0
2016-11-21 15:00:00,104.35,104.38,104.33,104.38,31241.0,96.7217,96.7495,96.7031,96.7495,31241.0
2016-11-21 15:05:00,104.37,104.41,104.36,104.38,22663.0,96.7402,96.7773,96.7309,96.7495,22663.0
2016-11-21 15:10:00,104.39,104.41,104.38,104.41,38446.0,96.7588,96.7773,96.7495,96.7773,38446.0
2016-11-21 15:15:00,104.41,104.42,104.38,104.4,35810.0,96.7773,96.7866,96.7495,96.768,35810.0
2016-11-21 15:20:00,104.39,104.4,104.36,104.39,51071.0,96.7588,96.768,96.7309,96.7588,51071.0
2016-11-21 15:25:00,104.38,104.41,104.37,104.4,15014.0,96.7495,96.7773,96.7402,96.768,15014.0
2016-11-21 15:30:00,104.4,104.42,104.38,104.41,26810.0,96.768,96.7866,96.7495,96.7773,26810.0
2016-11-21 15:35:00,104.42,104.43,104.4,104.43,23892.0,96.7866,96.7958,96.768,96.7958,23892.0
2016-11-21 15:40:00,104.42,104.42,104.39,104.41,26041.0,96.7866,96.7866,96.7588,96.7773,26041.0
2016-11-21 15:45:00,104.41,104.47,104.4,104.47,14182.0,96.7773,96.8329,96.768,96.8329,14182.0
2016-11-21 15:50:00,104.46,104.52,104.43,104.51,42927.0,96.8236,96.8792,96.7958,96.87,42927.0
2016-11-21 15:55:00,104.5,104.53,104.49,104.5,33970.0,96.8607,96.8885,96.8514,96.8607,33970.0
2016-11-22 09:30:00,104.72,104.79,104.72,104.75,30454.0,97.0646,97.1295,97.0646,97.0924,30454.0
2016-11-22 09:35:00,104.74,104.74,104.66,104.69,32923.0,97.0832,97.0832,97.009,97.0368,32923.0
2016-11-22 09:40:00,104.69,104.71,104.62,104.67,5767.0,97.0368,97.0554,96.9719,97.0183,5767.0
2016-11-22 09:45:00,104.65,104.73,104.65,104.72,19047.0,96.9997,97.0739,96.9997,97.0646,19047.0
2016-11-22 09:50:00,104.73,104.73,104.69,104.7,8342.0,97.0739,97.0739,97.0368,97.0461,8342.0
2016-11-22 09:55:00,104.69,104.72,104.65,104.65,7126.0,97.0368,97.0646,96.9997,96.9997,7126.0
2016-11-22 10:00:00,104.65,104.71,104.65,104.68,25706.0,96.9997,97.0554,96.9997,97.0276,25706.0
2016-11-22 10:05:00,104.69,104.74,104.69,104.74,13614.0,97.0368,97.0832,97.0368,97.0832,13614.0
2016-11-22 10:10:00,104.74,104.77,104.72,104.77,12875.0,97.0832,97.111,97.0646,97.111,12875.0
2016-11-22 10:15:00,104.77,104.81,104.74,104.75,9688.0,97.111,97.148,97.0832,97.0924,9688.0
2016-11-22 10:20:00,104.76,104.76,104.74,104.74,4570.0,97.1017,97.1017,97.0832,97.0832,4570.0
2016-11-22 10:25:00,104.73,104.74,104.67,104.72,7001.0,97.0739,97.0832,97.0183,97.0646,7001.0
2016-11-22 10:30:00,104.73,104.74,104.71,104.73,9238.0,97.0739,97.0832,97.0554,97.0739,9238.0
2016-11-22 10:35:00,104.73,104.77,104.72,104.75,16956.0,97.0739,97.111,97.0646,97.0924,16956.0
2016-11-22 10:40:00,104.76,104.77,104.68,104.68,22220.0,97.1017,97.111,97.0276,97.0276,22220.0
2016-11-22 10:45:00,104.67,104.67,104.56,104.58,40355.0,97.0183,97.0183,96.9163,96.9349,40355.0
2016-11-22 10:50:00,104.57,104.62,104.57,104.6,16898.0,96.9256,96.9719,96.9256,96.9534,16898.0
2016-11-22 10:55:00,104.6,104.62,104.59,104.6,11547.0,96.9534,96.9719,96.9441,96.9534,11547.0
2016-11-22 11:00:00,104.59,104.62,104.58,104.59,33741.0,96.9441,96.9719,96.9349,96.9441,33741.0
2016-11-22 11:05:00,104.62,104.64,104.6,104.62,13926.0,96.9719,96.9905,96.9534,96.9719,13926.0
2016-11-22 11:10:00,104.63,104.66,104.6,104.6,13468.0,96.9812,97.009,96.9534,96.9534,13468.0
2016-11-22 11:15:00,104.61,104.64,104.61,104.61,5887.0,96.9627,96.9905,96.9627,96.9627,5887.0
2016-11-22 11:20:00,104.61,104.63,104.6,104.61,9707.0,96.9627,96.9812,96.9534,96.9627,9707.0
2016-11-22 11:25:00,104.61,104.62,104.51,104.51,8834.0,96.9627,96.9719,96.87,96.87,8834.0
2016-11-22 11:30:00,104.51,104.53,104.43,104.46,11379.0,96.87,96.8885,96.7958,96.8236,11379.0
2016-11-22 11:35:00,104.44,104.46,104.41,104.44,8571.0,96.8051,96.8236,96.7773,96.8051,8571.0
2016-11-22 11:40:00,104.45,104.48,104.45,104.48,4384.0,96.8144,96.8422,96.8144,96.8422,4384.0
2016-11-22 11:45:00,104.49,104.52,104.48,104.52,8893.0,96.8514,96.8792,96.8422,96.8792,8893.0
2016-11-22 11:50:00,104.52,104.53,104.49,104.53,2990.0,96.8792,96.8885,96.8514,96.8885,2990.0
2016-11-22 11:55:00,104.53,104.53,104.5,104.52,11748.0,96.8885,96.8885,96.8607,96.8792,11748.0
2016-11-22 12:00:00,104.54,104.54,104.47,104.48,17448.0,96.8978,96.8978,96.8329,96.8422,17448.0
2016-11-22 12:05:00,104.47,104.56,104.47,104.54,11596.0,96.8329,96.9163,96.8329,96.8978,11596.0
2016-11-22 12:10:00,104.54,104.57,104.51,104.54,15535.0,96.8978,96.9256,96.87,96.8978,15535.0
2016-11-22 12:15:00,104.54,104.58,104.54,104.58,8678.0,96.8978,96.9349,96.8978,96.9349,8678.0
2016-11-22 12:20:00,104.58,104.61,104.56,104.6,14432.0,96.9349,96.9627,96.9163,96.9534,14432.0
2016-11-22 12:25:00,104.6,104.61,104.58,104.6,2350.0,96.9534,96.9627,96.9349,96.9534,2350.0
2016-11-22 12:30:00,104.62,104.64,104.61,104.63,3782.0,96.9719,96.9905,96.9627,96.9812,3782.0
2016-11-22 12:35:00,104.64,104.64,104.61,104.63,4642.0,96.9905,96.9905,96.9627,96.9812,4642.0
2016-11-22 12:40:00,104.63,104.64,104.62,104.64,2920.0,96.9812,96.9905,96.9719,96.9905,2920.0
2016-11-22 12:45:00,104.64,104.66,104.62,104.63,3400.0,96.9905,97.009,96.9719,96.9812,3400.0
2016-11-22 12:50:00,104.63,104.65,104.62,104.64,7248.0,96.9812,96.9997,96.9719,96.9905,7248.0
2016-11-22 12:55:00,104.65,104.66,104.64,104.66,9221.0,96.9997,97.009,96.9905,97.009,9221.0
2016-11-22 13:00:00,104.66,104.68,104.65,104.68,21040.0,97.009,97.0276,96.9997,97.0276,21040.0
2016-11-22 13:05:00,104.67,104.71,104.67,104.68,6666.0,97.0183,97.0554,97.0183,97.0276,6666.0
2016-11-22 13:10:00,104.67,104.7,104.67,104.67,6116.0,97.0183,97.0461,97.0183,97.0183,6116.0
2016-11-22 13:15:00,104.67,104.7,104.67,104.67,14180.0,97.0183,97.0461,97.0183,97.0183,14180.0
2016-11-22 13:20:00,104.67,104.69,104.66,104.69,11158.0,97.0183,97.0368,97.009,97.0368,11158.0
2016-11-22 13:25:00,104.7,104.71,104.68,104.68,17472.0,97.0461,97.0554,97.0276,97.0276,17472.0
2016-11-22 13:30:00,104.69,104.71,104.68,104.71,24891.0,97.0368,97.0554,97.0276,97.0554,24891.0
2016-11-22 13:35:00,104.7,104.7,104.66,104.67,31185.0,97.0461,97.0461,97.009,97.0183,31185.0
2016-11-22 13:40:00,104.68,104.68,104.65,104.65,12371.0,97.0276,97.0276,96.9997,96.9997,12371.0
2016-11-22 13:45:00,104.66,104.69,104.66,104.67,5174.0,97.009,97.0368,97.009,97.0183,5174.0
2016-11-22 13:50:00,104.68,104.7,104.66,104.69,7442.0,97.0276,97.0461,97.009,97.0368,7442.0
2016-11-22 13:55:00,104.7,104.7,104.64,104.64,4289.0,97.0461,97.0461,96.9905,96.9905,4289.0
2016-11-22 14:00:00,104.65,104.65,104.6,104.6,8251.0,96.9997,96.9997,96.9534,96.9534,8251.0
2016-11-22 14:05:00,104.59,104.61,104.58,104.6,15838.0,96.9441,96.9627,96.9349,96.9534,15838.0
2016-11-22 14:10:00,104.59,104.6,104.58,104.59,16147.0,96.9441,96.9534,96.9349,96.9441,16147.0
2016-11-22 14:15:00,104.59,104.64,104.58,104.6,58974.0,96.9441,96.9905,96.9349,96.9534,58974.0
2016-11-22 14:20:00,104.59,104.61,104.57,104.57,8709.0,96.9441,96.9627,96.9256,96.9256,8709.0
2016-11-22 14:25:00,104.58,104.62,104.58,104.6,15594.0,96.9349,96.9719,96.9349,96.9534,15594.0
2016-11-22 14:30:00,104.6,104.62,104.59,104.6,7131.0,96.9534,96.9719,96.9441,96.9534,7131.0
2016-11-22 14:35:00,104.61,104.65,104.6,104.63,16554.0,96.9627,96.9997,96.9534,96.9812,16554.0
2016-11-22 14:40:00,104.64,104.69,104.63,104.68,19233.0,96.9905,97.0368,96.9812,97.0276,19233.0
2016-11-22 14:45:00,104.69,104.71,104.67,104.7,7844.0,97.0368,97.0554,97.0183,97.0461,7844.0
2016-11-22 14:50:00,104.7,104.71,104.67,104.7,29078.0,97.0461,97.0554,97.0183,97.0461,29078.0
2016-11-22 14:55:00,104.7,104.71,104.66,104.67,34104.0,97.0461,97.0554,97.009,97.0183,34104.0
2016-11-22 15:00:00,104.67,104.71,104.67,104.69,22077.0,97.0183,97.0554,97.0183,97.0368,22077.0
2016-11-22 15:05:00,104.69,104.7,104.66,104.66,60781.0,97.0368,97.0461,97.009,97.009,60781.0
2016-11-22 15:10:00,104.68,104.69,104.65,104.69,186997.0,97.0276,97.0368,96.9997,97.0368,186997.0
2016-11-22 15:15:00,104.68,104.72,104.67,104.72,25722.0,97.0276,97.0646,97.0183,97.0646,25722.0
2016-11-22 15:20:00,104.73,104.74,104.7,104.71,23860.0,97.0739,97.0832,97.0461,97.0554,23860.0
2016-11-22 15:25:00,104.72,104.72,104.67,104.69,110153.0,97.0646,97.0646,97.0183,97.0368,110153.0
2016-11-22 15:30:00,104.7,104.77,104.7,104.77,71459.0,97.0461,97.111,97.0461,97.111,71459.0
2016-11-22 15:35:00,104.77,104.77,104.73,104.74,20140.0,97.111,97.111,97.0739,97.0832,20140.0
2016-11-22 15:40:00,104.74,104.79,104.74,104.79,18642.0,97.0832,97.1295,97.0832,97.1295,18642.0
2016-11-22 15:45:00,104.78,104.83,104.78,104.82,12606.0,97.1202,97.1666,97.1202,97.1573,12606.0
2016-11-22 15:50:00,104.82,104.87,104.82,104.87,176504.0,97.1573,97.2037,97.1573,97.2037,176504.0
2016-11-22 15:55:00,104.87,104.88,104.78,104.78,135237.0,97.2037,97.2129,97.1202,97.1202,135237.0
2016-11-23 09:30:00,104.43,104.5,104.33,104.4,56290.0,96.7958,96.8607,96.7031,96.768,56290.0
2016-11-23 09:35:00,104.44,104.46,104.39,104.4,7779.0,96.8051,96.8236,96.7588,96.768,7779.0
2016-11-23 09:40:00,104.4,104.41,104.3,104.34,43945.0,96.768,96.7773,96.6753,96.7124,43945.0
2016-11-23 09:45:00,104.34,104.35,104.27,104.34,12747.0,96.7124,96.7217,96.6475,96.7124,12747.0
2016-11-23 09:50:00,104.33,104.36,104.31,104.33,4736.0,96.7031,96.7309,96.6846,96.7031,4736.0
2016-11-23 09:55:00,104.33,104.37,104.3,104.31,13045.0,96.7031,96.7402,96.6753,96.6846,13045.0
2016-11-23 10:00:00,104.34,104.41,104.34,104.39,44163.0,96.7124,96.7773,96.7124,96.7588,44163.0
2016-11-23 10:05:00,104.39,104.48,104.39,104.42,6601.0,96.7588,96.8422,96.7588,96.7866,6601.0
2016-11-23 10:10:00,104.42,104.43,104.37,104.38,23733.0,96.7866,96.7958,96.7402,96.7495,23733.0
2016-11-23 10:15:00,104.4,104.5,104.4,104.5,4231.0,96.768,96.8607,96.768,96.8607,4231.0
2016-11-23 10:20:00,104.46,104.49,104.45,104.46,11049.0,96.8236,96.8514,96.8144,96.8236,11049.0
2016-11-23 10:25:00,104.47,104.5,104.46,104.47,18124.0,96.8329,96.8607,96.8236,96.8329,18124.0
2016-11-23 10:30:00,104.47,104.52,104.47,104.5,8947.0,96.8329,96.8792,96.8329,96.8607,8947.0
2016-11-23 10:35:00,104.48,104.48,104.39,104.41,21849.0,96.8422,96.8422,96.7588,96.7773,21849.0
2016-11-23 10:40:00,104.4,104.47,104.4,104.44,3839.0,96.768,96.8329,96.768,96.8051,3839.0
2016-11-23 10:45:00,104.45,104.48,104.43,104.44,17649.0,96.8144,96.8422,96.7958,96.8051,17649.0
2016-11-23 10:50:00,104.44,104.45,104.41,104.41,13448.0,96.8051,96.8144,96.7773,96.7773,13448.0
2016-11-23 10:55:00,104.41,104.44,104.41,104.44,22642.0,96.7773,96.8051,96.7773,96.8051,22642.0
2016-11-23 11:00:00,104.44,104.45,104.4,104.4,3770.0,96.8051,96.8144,96.768,96.768,3770.0
2016-11-23 11:05:00,104.4,104.4,104.36,104.38,8379.0,96.768,96.768,96.7309,96.7495,8379.0
2016-11-23 11:10:00,104.36,104.39,104.35,104.39,5699.0,96.7309,96.7588,96.7217,96.7588,5699.0
2016-11-23 11:15:00,104.38,104.4,104.34,104.35,9090.0,96.7495,96.768,96.7124,96.7217,9090.0
2016-11-23 11:20:00,104.32,104.33,104.29,104.32,16413.0,96.6939,96.7031,96.6661,96.6939,16413.0
2016-11-23 11:25:00,104.31,104.32,104.3,104.3,5529.0,96.6846,96.6939,96.6753,96.6753,5529.0
2016-11-23 11:30:00,104.3,104.33,104.3,104.33,9598.0,96.6753,96.7031,96.6753,96.7031,9598.0
2016-11-23 11:35:00,104.31,104.33,104.28,104.33,4862.0,96.6846,96.7031,96.6568,96.7031,4862.0
2016-11-23 11:40:00,104.34,104.36,104.33,104.35,6032.0,96.7124,96.7309,96.7031,96.7217,6032.0
2016-11-23 11:45:00,104.36,104.37,104.34,104.35,5360.0,96.7309,96.7402,96.7124,96.7217,5360.0
2016-11-23 11:50:00,104.34,104.36,104.33,104.35,2906.0,96.7124,96.7309,96.7031,96.7217,2906.0
2016-11-23 11:55:00,104.37,104.44,104.37,104.44,9336.0,96.7402,96.8051,96.7402,96.8051,9336.0
2016-11-23 12:00:00,104.44,104.46,104.39,104.4,45540.0,96.8051,96.8236,96.7588,96.768,45540.0
2016-11-23 12:05:00,104.41,104.43,104.41,104.42,22349.0,96.7773,96.7958,96.7773,96.7866,22349.0
2016-11-23 12:10:00,104.43,104.43,104.41,104.42,3491.0,96.7958,96.7958,96.7773,96.7866,3491.0
2016-11-23 12:15:00,104.42,104.49,104.42,104.46,21120.0,96.7866,96.8514,96.7866,96.8236,21120.0
2016-11-23 12:20:00,104.46,104.49,104.46,104.49,61353.0,96.8236,96.8514,96.8236,96.8514,61353.0
2016-11-23 12:25:00,104.48,104.5,104.48,104.49,22091.0,96.8422,96.8607,96.8422,96.8514,22091.0
2016-11-23 12:30:00,104.5,104.51,104.49,104.49,14960.0,96.8607,96.87,96.8514,96.8514,14960.0
2016-11-23 12:35:00,104.49,104.49,104.47,104.49,17004.0,96.8514,96.8514,96.8329,96.8514,17004.0
2016-11-23 12:40:00,104.5,104.52,104.47,104.52,23714.0,96.8607,96.8792,96.8329,96.8792,23714.0
2016-11-23 12:45:00,104.53,104.58,104.53,104.55,25581.0,96.8885,96.9349,96.8885,96.9071,25581.0
2016-11-23 12:50:00,104.56,104.57,104.52,104.54,26147.0,96.9163,96.9256,96.8792,96.8978,26147.0
2016-11-23 12:55:00,104.54,104.54,104.51,104.54,7628.0,96.8978,96.8978,96.87,96.8978,7628.0
2016-11-23 13:00:00,104.54,104.55,104.53,104.53,17966.0,96.8978,96.9071,96.8885,96.8885,17966.0
2016-11-23 13:05:00,104.54,104.54,104.51,104.52,4245.0,96.8978,96.8978,96.87,96.8792,4245.0
2016-11-23 13:10:00,104.53,104.54,104.52,104.53,2512.0,96.8885,96.8978,96.8792,96.8885,2512.0
2016-11-23 13:15:00,104.54,104.55,104.53,104.55,6506.0,96.8978,96.9071,96.8885,96.9071,6506.0
2016-11-23 13:20:00,104.55,104.55,104.51,104.53,32576.0,96.9071,96.9071,96.87,96.8885,32576.0
2016-11-23 13:25:00,104.51,104.54,104.48,104.5,12664.0,96.87,96.8978,96.8422,96.8607,12664.0
2016-11-23 13:30:00,104.49,104.52,104.48,104.51,8294.0,96.8514,96.8792,96.8422,96.87,8294.0
2016-11-23 13:35:00,104.51,104.54,104.51,104.53,23448.0,96.87,96.8978,96.87,96.8885,23448.0
2016-11-23 13:40:00,104.53,104.56,104.53,104.54,8797.0,96.8885,96.9163,96.8885,96.8978,8797.0
2016-11-23 13:45:00,104.53,104.53,104.48,104.51,17554.0,96.8885,96.8885,96.8422,96.87,17554.0
2016-11-23 13:50:00,104.5,104.51,104.47,104.48,7809.0,96.8607,96.87,96.8329,96.8422,7809.0
2016-11-23 13:55:00,104.47,104.47,104.43,104.43,11650.0,96.8329,96.8329,96.7958,96.7958,11650.0
2016-11-23 14:00:00,104.45,104.55,104.44,104.53,17899.0,96.8144,96.9071,96.8051,96.8885,17899.0
2016-11-23 14:05:00,104.52,104.56,104.51,104.54,21301.0,96.8792,96.9163,96.87,96.8978,21301.0
2016-11-23 14:10:00,104.54,104.57,104.51,104.55,11556.0,96.8978,96.9256,96.87,96.9071,11556.0
2016-11-23 14:15:00,104.55,104.59,104.52,104.53,5985.0,96.9071,96.9441,96.8792,96.8885,5985.0
2016-11-23 14:20:00,104.53,104.57,104.52,104.54,8728.0,96.8885,96.9256,96.8792,96.8978,8728.0
2016-11-23 14:25:00,104.54,104.57,104.54,104.57,70543.0,96.8978,96.9256,96.8978,96.9256,70543.0
2016-11-23 14:30:00,104.57,104.6,104.57,104.59,18830.0,96.9256,96.9534,96.9256,96.9441,18830.0
2016-11-23 14:35:00,104.59,104.59,104.5,104.52,14133.0,96.9441,96.9441,96.8607,96.8792,14133.0
2016-11-23 14:40:00,104.52,104.55,104.51,104.55,9733.0,96.8792,96.9071,96.87,96.9071,9733.0
2016-11-23 14:45:00,104.55,104.58,104.54,104.57,6364.0,96.9071,96.9349,96.8978,96.9256,6364.0
2016-11-23 14:50:00,104.55,104.56,104.53,104.55,9825.0,96.9071,96.9163,96.8885,96.9071,9825.0
2016-11-23 14:55:00,104.55,104.55,104.52,104.53,15869.0,96.9071,96.9071,96.8792,96.8885,15869.0
2016-11-23 15:00:00,104.53,104.57,104.53,104.56,9431.0,96.8885,96.9256,96.8885,96.9163,9431.0
2016-11-23 15:05:00,104.56,104.59,104.54,104.59,16222.0,96.9163,96.9441,96.8978,96.9441,16222.0
2016-11-23 15:10:00,104.58,104.6,104.54,104.57,11759.0,96.9349,96.9534,96.8978,96.9256,11759.0
2016-11-23 15:15:00,104.59,104.59,104.54,104.54,4537.0,96.9441,96.9441,96.8978,96.8978,4537.0
2016-11-23 15:20:00,104.54,104.58,104.53,104.56,102982.0,96.8978,96.9349,96.8885,96.9163,102982.0
2016-11-23 15:25:00,104.56,104.57,104.55,104.56,28764.0,96.9163,96.9256,96.9071,96.9163,28764.0
2016-11-23 15:30:00,104.57,104.59,104.56,104.57,10161.0,96.9256,96.9441,96.9163,96.9256,10161.0
2016-11-23 15:35:00,104.59,104.64,104.58,104.62,4450.0,96.9441,96.9905,96.9349,96.9719,4450.0
2016-11-23 15:40:00,104.62,104.67,104.61,104.65,19043.0,96.9719,97.0183,96.9627,96.9997,19043.0
2016-11-23 15:45:00,104.66,104.69,104.65,104.65,18143.0,97.009,97.0368,96.9997,96.9997,18143.0
2016-11-23 15:50:00,104.65,104.7,104.65,104.68,39904.0,96.9997,97.0461,96.9997,97.0276,39904.0
2016-11-23 15:55:00,104.68,104.71,104.66,104.69,120142.0,97.0276,97.0554,97.009,97.0368,120142.0
2016-11-25 09:30:00,104.91,104.99,104.85,104.85,89810.0,97.2407,97.3149,97.1851,97.1851,89810.0
2016-11-25 09:35:00,104.85,104.89,104.82,104.87,4991.0,97.1851,97.2222,97.1573,97.2037,4991.0
2016-11-25 09:40:00,104.87,104.97,104.86,104.9,10906.0,97.2037,97.2964,97.1944,97.2315,10906.0
2016-11-25 09:45:00,104.88,104.97,104.88,104.96,7416.0,97.2129,97.2964,97.2129,97.2871,7416.0
2016-11-25 09:50:00,104.94,104.94,104.91,104.93,6570.0,97.2685,97.2685,97.2407,97.2593,6570.0
2016-11-25 09:55:00,104.94,104.98,104.93,104.98,4390.0,97.2685,97.3056,97.2593,97.3056,4390.0
2016-11-25 10:00:00,104.96,104.97,104.92,104.96,21506.0,97.2871,97.2964,97.25,97.2871,21506.0
2016-11-25 10:05:00,104.96,104.97,104.91,104.93,11604.0,97.2871,97.2964,97.2407,97.2593,11604.0
2016-11-25 10:10:00,104.93,104.95,104.92,104.93,9312.0,97.2593,97.2778,97.25,97.2593,9312.0
2016-11-25 10:15:00,104.92,104.94,104.92,104.92,8651.0,97.25,97.2685,97.25,97.25,8651.0
2016-11-25 10:20:00,104.94,104.95,104.92,104.94,12873.0,97.2685,97.2778,97.25,97.2685,12873.0
2016-11-25 10:25:00,104.94,104.98,104.94,104.97,3767.0,97.2685,97.3056,97.2685,97.2964,3767.0
2016-11-25 10:30:00,104.97,104.99,104.95,104.95,16434.0,97.2964,97.3149,97.2778,97.2778,16434.0
2016-11-25 10:35:00,104.95,104.98,104.94,104.97,25376.0,97.2778,97.3056,97.2685,97.2964,25376.0
2016-11-25 10:40:00,104.97,104.99,104.94,104.99,17984.0,97.2964,97.3149,97.2685,97.3149,17984.0
2016-11-25 10:45:00,104.99,104.99,104.95,104.97,9161.0,97.3149,97.3149,97.2778,97.2964,9161.0
2016-11-25 10:50:00,104.97,104.97,104.94,104.95,10753.0,97.2964,97.2964,97.2685,97.2778,10753.0
2016-11-25 10:55:00,104.95,104.98,104.94,104.95,19432.0,97.2778,97.3056,97.2685,97.2778,19432.0
2016-11-25 11:00:00,104.94,104.98,104.93,104.97,36912.0,97.2685,97.3056,97.2593,97.2964,36912.0
2016-11-25 11:05:00,104.97,104.99,104.96,104.97,9750.0,97.2964,97.3149,97.2871,97.2964,9750.0
2016-11-25 11:10:00,104.97,104.98,104.96,104.97,4411.0,97.2964,97.3056,97.2871,97.2964,4411.0
2016-11-25 11:15:00,104.98,105.0,104.97,104.99,7978.0,97.3056,97.3242,97.2964,97.3149,7978.0
2016-11-25 11:20:00,105.0,105.01,104.98,105.0,5295.0,97.3242,97.3334,97.3056,97.3242,5295.0
2016-11-25 11:25:00,105.02,105.06,105.02,105.05,7557.0,97.3427,97.3798,97.3427,97.3705,7557.0
2016-11-25 11:30:00,105.05,105.06,105.01,105.02,15850.0,97.3705,97.3798,97.3334,97.3427,15850.0
2016-11-25 11:35:00,105.03,105.05,105.01,105.02,4752.0,97.352,97.3705,97.3334,97.3427,4752.0
2016-11-25 11:40:00,105.03,105.05,105.03,105.04,3401.0,97.352,97.3705,97.352,97.3612,3401.0
2016-11-25 11:45:00,105.05,105.06,105.02,105.03,10954.0,97.3705,97.3798,97.3427,97.352,10954.0
2016-11-25 11:50:00,105.03,105.04,105.03,105.03,7334.0,97.352,97.3612,97.352,97.352,7334.0
2016-11-25 11:55:00,105.03,105.06,105.03,105.05,15386.0,97.352,97.3798,97.352,97.3705,15386.0
2016-11-25 12:00:00,105.05,105.06,105.03,105.04,44699.0,97.3705,97.3798,97.352,97.3612,44699.0
2016-11-25 12:05:00,105.04,105.04,105.02,105.04,19062.0,97.3612,97.3612,97.3427,97.3612,19062.0
2016-11-25 12:10:00,105.04,105.04,105.0,105.01,21183.0,97.3612,97.3612,97.3242,97.3334,21183.0
2016-11-25 12:15:00,105.01,105.02,105.0,105.0,7658.0,97.3334,97.3427,97.3242,97.3242,7658.0
2016-11-25 12:20:00,105.01,105.02,105.0,105.02,6076.0,97.3334,97.3427,97.3242,97.3427,6076.0
2016-11-25 12:25:00,105.02,105.02,105.0,105.01,4079.0,97.3427,97.3427,97.3242,97.3334,4079.0
2016-11-25 12:30:00,105.01,105.02,105.0,105.02,13763.0,97.3334,97.3427,97.3242,97.3427,13763.0
2016-11-25 12:35:00,105.03,105.03,105.01,105.01,4795.0,97.352,97.352,97.3334,97.3334,4795.0
2016-11-25 12:40:00,105.02,105.03,105.01,105.03,4027.0,97.3427,97.352,97.3334,97.352,4027.0
2016-11-25 12:45:00,105.03,105.03,105.02,105.02,1826.0,97.352,97.352,97.3427,97.3427,1826.0
2016-11-25 12:50:00,105.03,105.07,105.03,105.06,4677.0,97.352,97.389,97.352,97.3798,4677.0
2016-11-25 12:55:00,105.07,105.09,105.06,105.08,4723.0,97.389,97.4076,97.3798,97.3983,4723.0
2016-11-28 09:30:00,104.87,104.94,104.84,104.9,32461.0,97.2037,97.2685,97.1759,97.2315,32461.0
2016-11-28 09:35:00,104.94,104.97,104.85,104.91,24041.0,97.2685,97.2964,97.1851,97.2407,24041.0
2016-11-28 09:40:00,104.91,104.95,104.83,104.83,28866.0,97.2407,97.2778,97.1666,97.1666,28866.0
2016-11-28 09:45:00,104.84,104.85,104.78,104.84,5726.0,97.1759,97.1851,97.1202,97.1759,5726.0
2016-11-28 09:50:00,104.85,104.92,104.81,104.9,11227.0,97.1851,97.25,97.148,97.2315,11227.0
2016-11-28 09:55:00,104.91,104.95,104.9,104.94,9330.0,97.2407,97.2778,97.2315,97.2685,9330.0
2016-11-28 10:00:00,104.93,104.94,104.86,104.92,18218.0,97.2593,97.2685,97.1944,97.25,18218.0
2016-11-28 10:05:00,104.91,104.95,104.89,104.95,3715.0,97.2407,97.2778,97.2222,97.2778,3715.0
2016-11-28 10:10:00,104.95,104.95,104.9,104.93,8643.0,97.2778,97.2778,97.2315,97.2593,8643.0
2016-11-28 10:15:00,104.92,104.93,104.83,104.85,7446.0,97.25,97.2593,97.1666,97.1851,7446.0
2016-11-28 10:20:00,104.84,104.87,104.84,104.86,3537.0,97.1759,97.2037,97.1759,97.1944,3537.0
2016-11-28 10:25:00,104.87,104.9,104.82,104.9,11239.0,97.2037,97.2315,97.1573,97.2315,11239.0
2016-11-28 10:30:00,104.9,105.04,104.89,104.97,18352.0,97.2315,97.3612,97.2222,97.2964,18352.0
2016-11-28 10:35:00,104.96,104.96,104.9,104.91,6752.0,97.2871,97.2871,97.2315,97.2407,6752.0
2016-11-28 10:40:00,104.9,104.91,104.78,104.81,11294.0,97.2315,97.2407,97.1202,97.148,11294.0
2016-11-28 10:45:00,104.77,104.81,104.76,104.81,5213.0,97.111,97.148,97.1017,97.148,5213.0
2016-11-28 10:50:00,104.79,104.79,104.74,104.76,9350.0,97.1295,97.1295,97.0832,97.1017,9350.0
2016-11-28 10:55:00,104.75,104.75,104.69,104.71,4900.0,97.0924,97.0924,97.0368,97.0554,4900.0
2016-11-28 11:00:00,104.71,104.76,104.69,104.74,19410.0,97.0554,97.1017,97.0368,97.0832,19410.0
2016-11-28 11:05:00,104.74,104.75,104.68,104.7,3312.0,97.0832,97.0924,97.0276,97.0461,3312.0
2016-11-28 11:10:00,104.68,104.71,104.65,104.68,11571.0,97.0276,97.0554,96.9997,97.0276,11571.0
2016-11-28 11:15:00,104.69,104.76,104.69,104.74,4662.0,97.0368,97.1017,97.0368,97.0832,4662.0
2016-11-28 11:20:00,104.73,104.73,104.68,104.72,3074.0,97.0739,97.0739,97.0276,97.0646,3074.0
2016-11-28 11:25:00,104.72,104.77,104.72,104.72,48488.0,97.0646,97.111,97.0646,97.0646,48488.0
2016-11-28 11:30:00,104.75,104.83,104.75,104.81,44968.0,97.0924,97.1666,97.0924,97.148,44968.0
2016-11-28 11:35:00,104.84,104.85,104.77,104.79,112893.0,97.1759,97.1851,97.111,97.1295,112893.0
2016-11-28 11:40:00,104.8,104.8,104.77,104.78,6337.0,97.1388,97.1388,97.111,97.1202,6337.0
2016-11-28 11:45:00,104.78,104.81,104.72,104.73,13061.0,97.1202,97.148,97.0646,97.0739,13061.0
2016-11-28 11:50:00,104.72,104.77,104.72,104.74,6711.0,97.0646,97.111,97.0646,97.0832,6711.0
2016-11-28 11:55:00,104.75,104.81,104.74,104.81,3931.0,97.0924,97.148,97.0832,97.148,3931.0
2016-11-28 12:00:00,104.82,104.87,104.82,104.85,9371.0,97.1573,97.2037,97.1573,97.1851,9371.0
2016-11-28 12:05:00,104.86,104.9,104.86,104.87,3332.0,97.1944,97.2315,97.1944,97.2037,3332.0
2016-11-28 12:10:00,104.87,104.87,104.83,104.83,13160.0,97.2037,97.2037,97.1666,97.1666,13160.0
2016-11-28 12:15:00,104.85,104.88,104.82,104.87,11222.0,97.1851,97.2129,97.1573,97.2037,11222.0
2016-11-28 12:20:00,104.87,104.88,104.86,104.87,2927.0,97.2037,97.2129,97.1944,97.2037,2927.0
2016-11-28 12:25:00,104.86,104.92,104.85,104.92,20543.0,97.1944,97.25,97.1851,97.25,20543.0
2016-11-28 12:30:00,104.91,105.03,104.9,104.99,9589.0,97.2407,97.352,97.2315,97.3149,9589.0
2016-11-28 12:35:00,105.0,105.0,104.95,104.97,7386.0,97.3242,97.3242,97.2778,97.2964,7386.0
2016-11-28 12:40:00,104.96,104.97,104.91,104.91,7237.0,97.2871,97.2964,97.2407,97.2407,7237.0
2016-11-28 12:45:00,104.91,104.93,104.89,104.92,9091.0,97.2407,97.2593,97.2222,97.25,9091.0
2016-11-28 12:50:00,104.91,104.93,104.9,104.9,4642.0,97.2407,97.2593,97.2315,97.2315,4642.0
2016-11-28 12:55:00,104.91,104.94,104.9,104.92,1999.0,97.2407,97.2685,97.2315,97.25,1999.0
2016-11-28 13:00:00,104.93,104.93,104.86,104.87,3887.0,97.2593,97.2593,97.1944,97.2037,3887.0
2016-11-28 13:05:00,104.87,104.88,104.85,104.88,2969.0,97.2037,97.2129,97.1851,97.2129,2969.0
2016-11-28 13:10:00,104.88,104.89,104.86,104.88,12256.0,97.2129,97.2222,97.1944,97.2129,12256.0
2016-11-28 13:15:00,104.88,104.89,104.83,104.83,45723.0,97.2129,97.2222,97.1666,97.1666,45723.0
2016-11-28 13:20:00,104.86,104.9,104.84,104.85,20638.0,97.1944,97.2315,97.1759,97.1851,20638.0
2016-11-28 13:25:00,104.85,104.86,104.84,104.85,11661.0,97.1851,97.1944,97.1759,97.1851,11661.0
2016-11-28 13:30:00,104.85,104.86,104.83,104.84,13679.0,97.1851,97.1944,97.1666,97.1759,13679.0
2016-11-28 13:35:00,104.84,104.86,104.83,104.85,4616.0,97.1759,97.1944,97.1666,97.1851,4616.0
2016-11-28 13:40:00,104.85,104.87,104.84,104.86,9051.0,97.1851,97.2037,97.1759,97.1944,9051.0
2016-11-28 13:45:00,104.86,104.87,104.85,104.87,11789.0,97.1944,97.2037,97.1851,97.2037,11789.0
2016-11-28 13:50:00,104.87,104.87,104.85,104.86,19976.0,97.2037,97.2037,97.1851,97.1944,19976.0
2016-11-28 13:55:00,104.85,104.88,104.85,104.85,6615.0,97.1851,97.2129,97.1851,97.1851,6615.0
2016-11-28 14:00:00,104.85,104.86,104.84,104.85,3471.0,97.1851,97.1944,97.1759,97.1851,3471.0
2016-11-28 14:05:00,104.86,104.9,104.86,104.86,4108.0,97.1944,97.2315,97.1944,97.1944,4108.0
2016-11-28 14:10:00,104.87,104.87,104.84,104.84,46548.0,97.2037,97.2037,97.1759,97.1759,46548.0
2016-11-28 14:15:00,104.85,104.87,104.84,104.85,3946.0,97.1851,97.2037,97.1759,97.1851,3946.0
2016-11-28 14:20:00,104.85,104.86,104.82,104.83,15329.0,97.1851,97.1944,97.1573,97.1666,15329.0
2016-11-28 14:25:00,104.84,104.86,104.81,104.81,8159.0,97.1759,97.1944,97.148,97.148,8159.0
2016-11-28 14:30:00,104.8,104.84,104.78,104.84,83978.0,97.1388,97.1759,97.1202,97.1759,83978.0
2016-11-28 14:35:00,104.83,104.85,104.82,104.83,14228.0,97.1666,97.1851,97.1573,97.1666,14228.0
2016-11-28 14:40:00,104.83,104.84,104.78,104.78,10949.0,97.1666,97.1759,97.1202,97.1202,10949.0
2016-11-28 14:45:00,104.8,104.82,104.78,104.79,10166.0,97.1388,97.1573,97.1202,97.1295,10166.0
2016-11-28 14:50:00,104.79,104.79,104.75,104.78,15396.0,97.1295,97.1295,97.0924,97.1202,15396.0
2016-11-28 14:55:00,104.78,104.79,104.77,104.79,13137.0,97.1202,97.1295,97.111,97.1295,13137.0
2016-11-28 15:00:00,104.79,104.8,104.76,104.79,13667.0,97.1295,97.1388,97.1017,97.1295,13667.0
2016-11-28 15:05:00,104.8,104.81,104.78,104.79,15447.0,97.1388,97.148,97.1202,97.1295,15447.0
2016-11-28 15:10:00,104.78,104.82,104.78,104.81,14873.0,97.1202,97.1573,97.1202,97.148,14873.0
2016-11-28 15:15:00,104.81,104.81,104.78,104.8,16225.0,97.148,97.148,97.1202,97.1388,16225.0
2016-11-28 15:20:00,104.81,104.81,104.75,104.77,18778.0,97.148,97.148,97.0924,97.111,18778.0
2016-11-28 15:25:00,104.77,104.77,104.65,104.66,16274.0,97.111,97.111,96.9997,97.009,16274.0
2016-11-28 15:30:00,104.65,104.71,104.65,104.69,16793.0,96.9997,97.0554,96.9997,97.0368,16793.0
2016-11-28 15:35:00,104.69,104.7,104.67,104.68,7049.0,97.0368,97.0461,97.0183,97.0276,7049.0
2016-11-28 15:40:00,104.67,104.67,104.63,104.63,35475.0,97.0183,97.0183,96.9812,96.9812,35475.0
2016-11-28 15:45:00,104.62,104.67,104.61,104.63,23135.0,96.9719,97.0183,96.9627,96.9812,23135.0
2016-11-28 15:50:00,104.62,104.66,104.59,104.66,88110.0,96.9719,97.009,96.9441,97.009,88110.0
2016-11-28 15:55:00,104.65,104.67,104.62,104.64,53826.0,96.9997,97.0183,96.9719,96.9905,53826.0
2016-11-29 09:30:00,104.75,104.86,104.72,104.84,25887.0,97.0924,97.1944,97.0646,97.1759,25887.0
2016-11-29 09:35:00,104.82,104.9,104.78,104.9,5271.0,97.1573,97.2315,97.1202,97.2315,5271.0
2016-11-29 09:40:00,104.89,104.89,104.82,104.83,11835.0,97.2222,97.2222,97.1573,97.1666,11835.0
2016-11-29 09:45:00,104.83,104.83,104.63,104.63,6393.0,97.1666,97.1666,96.9812,96.9812,6393.0
2016-11-29 09:50:00,104.65,104.7,104.63,104.68,8740.0,96.9997,97.0461,96.9812,97.0276,8740.0
2016-11-29 09:55:00,104.65,104.75,104.65,104.74,12771.0,96.9997,97.0924,96.9997,97.0832,12771.0
2016-11-29 10:00:00,104.74,104.8,104.73,104.73,14186.0,97.0832,97.1388,97.0739,97.0739,14186.0
2016-11-29 10:05:00,104.74,104.81,104.74,104.78,11574.0,97.0832,97.148,97.0832,97.1202,11574.0
2016-11-29 10:10:00,104.78,104.82,104.78,104.81,8755.0,97.1202,97.1573,97.1202,97.148,8755.0
2016-11-29 10:15:00,104.81,104.84,104.78,104.81,12387.0,97.148,97.1759,97.1202,97.148,12387.0
2016-11-29 10:20:00,104.82,104.88,104.81,104.88,32833.0,97.1573,97.2129,97.148,97.2129,32833.0
2016-11-29 10:25:00,104.88,104.89,104.83,104.84,8780.0,97.2129,97.2222,97.1666,97.1759,8780.0
2016-11-29 10:30:00,104.84,104.95,104.84,104.9,14005.0,97.1759,97.2778,97.1759,97.2315,14005.0
2016-11-29 10:35:00,104.9,104.91,104.88,104.89,33714.0,97.2315,97.2407,97.2129,97.2222,33714.0
2016-11-29 10:40:00,104.9,104.98,104.9,104.95,16504.0,97.2315,97.3056,97.2315,97.2778,16504.0
2016-11-29 10:45:00,104.95,105.02,104.94,105.0,108243.0,97.2778,97.3427,97.2685,97.3242,108243.0
2016-11-29 10:50:00,105.0,105.01,104.96,104.97,10247.0,97.3242,97.3334,97.2871,97.2964,10247.0
2016-11-29 10:55:00,104.98,105.01,104.98,105.01,11758.0,97.3056,97.3334,97.3056,97.3334,11758.0
2016-11-29 11:00:00,105.01,105.02,104.96,104.98,22392.0,97.3334,97.3427,97.2871,97.3056,22392.0
2016-11-29 11:05:00,104.97,104.99,104.97,104.99,12907.0,97.2964,97.3149,97.2964,97.3149,12907.0
2016-11-29 11:10:00,104.98,104.99,104.96,104.97,11459.0,97.3056,97.3149,97.2871,97.2964,11459.0
2016-11-29 11:15:00,104.97,104.99,104.93,104.94,17231.0,97.2964,97.3149,97.2593,97.2685,17231.0
2016-11-29 11:20:00,104.95,104.97,104.93,104.95,10345.0,97.2778,97.2964,97.2593,97.2778,10345.0
2016-11-29 11:25:00,104.96,105.06,104.96,105.01,25097.0,97.2871,97.3798,97.2871,97.3334,25097.0
2016-11-29 11:30:00,105.02,105.12,105.01,105.1,17999.0,97.3427,97.4354,97.3334,97.4168,17999.0
2016-11-29 11:35:00,105.1,105.15,105.1,105.12,34425.0,97.4168,97.4632,97.4168,97.4354,34425.0
2016-11-29 11:40:00,105.13,105.2,105.12,105.19,21114.0,97.4447,97.5095,97.4354,97.5003,21114.0
2016-11-29 11:45:00,105.19,105.21,105.16,105.18,6815.0,97.5003,97.5188,97.4725,97.491,6815.0
2016-11-29 11:50:00,105.18,105.21,105.18,105.21,17199.0,97.491,97.5188,97.491,97.5188,17199.0
2016-11-29 11:55:00,105.2,105.23,105.19,105.22,12923.0,97.5095,97.5373,97.5003,97.5281,12923.0
2016-11-29 12:00:00,105.23,105.23,105.19,105.21,8030.0,97.5373,97.5373,97.5003,97.5188,8030.0
2016-11-29 12:05:00,105.21,105.21,105.19,105.21,3583.0,97.5188,97.5188,97.5003,97.5188,3583.0
2016-11-29 12:10:00,105.19,105.2,105.17,105.19,6884.0,97.5003,97.5095,97.4817,97.5003,6884.0
2016-11-29 12:15:00,105.18,105.19,105.16,105.19,23466.0,97.491,97.5003,97.4725,97.5003,23466.0
2016-11-29 12:20:00,105.19,105.2,105.15,105.15,16581.0,97.5003,97.5095,97.4632,97.4632,16581.0
2016-11-29 12:25:00,105.14,105.16,105.12,105.16,17633.0,97.4539,97.4725,97.4354,97.4725,17633.0
2016-11-29 12:30:00,105.15,105.17,105.14,105.16,12360.0,97.4632,97.4817,97.4539,97.4725,12360.0
2016-11-29 12:35:00,105.16,105.17,105.14,105.16,1952.0,97.4725,97.4817,97.4539,97.4725,1952.0
2016-11-29 12:40:00,105.15,105.19,105.14,105.17,4787.0,97.4632,97.5003,97.4539,97.4817,4787.0
2016-11-29 12:45:00,105.17,105.2,105.16,105.2,7139.0,97.4817,97.5095,97.4725,97.5095,7139.0
2016-11-29 12:50:00,105.19,105.22,105.19,105.21,73078.0,97.5003,97.5281,97.5003,97.5188,73078.0
2016-11-29 12:55:00,105.21,105.26,105.2,105.25,9595.0,97.5188,97.5652,97.5095,97.5559,9595.0
2016-11-29 13:00:00,105.25,105.26,105.22,105.23,9967.0,97.5559,97.5652,97.5281,97.5373,9967.0
2016-11-29 13:05:00,105.22,105.23,105.21,105.22,6908.0,97.5281,97.5373,97.5188,97.5281,6908.0
2016-11-29 13:10:00,105.22,105.24,105.21,105.21,4671.0,97.5281,97.5466,97.5188,97.5188,4671.0
2016-11-29 13:15:00,105.21,105.21,105.18,105.19,18569.0,97.5188,97.5188,97.491,97.5003,18569.0
2016-11-29 13:20:00,105.2,105.22,105.19,105.2,7710.0,97.5095,97.5281,97.5003,97.5095,7710.0
2016-11-29 13:25:00,105.2,105.21,105.16,105.19,6857.0,97.5095,97.5188,97.4725,97.5003,6857.0
2016-11-29 13:30:00,105.2,105.2,105.16,105.17,4317.0,97.5095,97.5095,97.4725,97.4817,4317.0
2016-11-29 13:35:00,105.17,105.19,105.16,105.17,9146.0,97.4817,97.5003,97.4725,97.4817,9146.0
2016-11-29 13:40:00,105.18,105.19,105.17,105.18,11075.0,97.491,97.5003,97.4817,97.491,11075.0
2016-11-29 13:45:00,105.19,105.22,105.18,105.2,3458.0,97.5003,97.5281,97.491,97.5095,3458.0
2016-11-29 13:50:00,105.21,105.23,105.19,105.23,15245.0,97.5188,97.5373,97.5003,97.5373,15245.0
2016-11-29 13:55:00,105.23,105.26,105.22,105.23,10117.0,97.5373,97.5652,97.5281,97.5373,10117.0
2016-11-29 14:00:00,105.23,105.24,105.22,105.23,22542.0,97.5373,97.5466,97.5281,97.5373,22542.0
2016-11-29 14:05:00,105.23,105.24,105.22,105.22,42035.0,97.5373,97.5466,97.5281,97.5281,42035.0
2016-11-29 14:10:00,105.22,105.24,105.21,105.24,26759.0,97.5281,97.5466,97.5188,97.5466,26759.0
2016-11-29 14:15:00,105.24,105.24,105.21,105.23,12868.0,97.5466,97.5466,97.5188,97.5373,12868.0
2016-11-29 14:20:00,105.22,105.25,105.22,105.25,22625.0,97.5281,97.5559,97.5281,97.5559,22625.0
2016-11-29 14:25:00,105.25,105.25,105.21,105.22,6512.0,97.5559,97.5559,97.5188,97.5281,6512.0
2016-11-29 14:30:00,105.22,105.24,105.21,105.24,17422.0,97.5281,97.5466,97.5188,97.5466,17422.0
2016-11-29 14:35:00,105.22,105.24,105.21,105.23,12476.0,97.5281,97.5466,97.5188,97.5373,12476.0
2016-11-29 14:40:00,105.23,105.28,105.23,105.25,23587.0,97.5373,97.5837,97.5373,97.5559,23587.0
2016-11-29 14:45:00,105.25,105.26,105.23,105.23,21199.0,97.5559,97.5652,97.5373,97.5373,21199.0
2016-11-29 14:50:00,105.23,105.25,105.2,105.21,16163.0,97.5373,97.5559,97.5095,97.5188,16163.0
2016-11-29 14:55:00,105.2,105.2,105.16,105.18,17924.0,97.5095,97.5095,97.4725,97.491,17924.0
2016-11-29 15:00:00,105.17,105.17,105.1,105.1,37926.0,97.4817,97.4817,97.4168,97.4168,37926.0
2016-11-29 15:05:00,105.1,105.12,105.06,105.08,17177.0,97.4168,97.4354,97.3798,97.3983,17177.0
2016-11-29 15:10:00,105.07,105.08,105.04,105.07,41331.0,97.389,97.3983,97.3612,97.389,41331.0
2016-11-29 15:15:00,105.06,105.08,104.99,105.01,22430.0,97.3798,97.3983,97.3149,97.3334,22430.0
2016-11-29 15:20:00,105.01,105.07,104.99,105.04,16250.0,97.3334,97.389,97.3149,97.3612,16250.0
2016-11-29 15:25:00,105.05,105.05,105.01,105.03,17112.0,97.3705,97.3705,97.3334,97.352,17112.0
2016-11-29 15:30:00,105.02,105.03,104.97,105.02,12557.0,97.3427,97.352,97.2964,97.3427,12557.0
2016-11-29 15:35:00,105.02,105.05,104.97,104.98,15828.0,97.3427,97.3705,97.2964,97.3056,15828.0
2016-11-29 15:40:00,104.98,105.0,104.96,104.98,16871.0,97.3056,97.3242,97.2871,97.3056,16871.0
2016-11-29 15:45:00,104.97,104.97,104.92,104.95,17642.0,97.2964,97.2964,97.25,97.2778,17642.0
2016-11-29 15:50:00,104.94,105.01,104.94,105.01,86679.0,97.2685,97.3334,97.2685,97.3334,86679.0
2016-11-29 15:55:00,105.01,105.01,104.96,105.01,21063.0,97.3334,97.3334,97.2871,97.3334,21063.0
2016-11-30 09:30:00,105.04,105.18,104.97,105.04,20335.0,97.3612,97.491,97.2964,97.3612,20335.0
2016-11-30 09:35:00,105.04,105.09,105.02,105.07,33586.0,97.3612,97.4076,97.3427,97.389,33586.0
2016-11-30 09:40:00,105.08,105.14,105.08,105.11,6220.0,97.3983,97.4539,97.3983,97.4261,6220.0
2016-11-30 09:45:00,105.1,105.11,104.96,104.96,10822.0,97.4168,97.4261,97.2871,97.2871,10822.0
2016-11-30 09:50:00,104.96,104.96,104.84,104.87,8036.0,97.2871,97.2871,97.1759,97.2037,8036.0
2016-11-30 09:55:00,104.85,104.88,104.83,104.85,14858.0,97.1851,97.2129,97.1666,97.1851,14858.0
2016-11-30 10:00:00,104.85,104.86,104.76,104.76,12231.0,97.1851,97.1944,97.1017,97.1017,12231.0
2016-11-30 10:05:00,104.76,104.88,104.76,104.87,19160.0,97.1017,97.2129,97.1017,97.2037,19160.0
2016-11-30 10:10:00,104.86,104.86,104.79,104.79,10232.0,97.1944,97.1944,97.1295,97.1295,10232.0
2016-11-30 10:15:00,104.8,104.8,104.65,104.66,20033.0,97.1388,97.1388,96.9997,97.009,20033.0
2016-11-30 10:20:00,104.63,104.64,104.5,104.51,41174.0,96.9812,96.9905,96.8607,96.87,41174.0
2016-11-30 10:25:00,104.51,104.59,104.5,104.58,16853.0,96.87,96.9441,96.8607,96.9349,16853.0
2016-11-30 10:30:00,104.6,104.61,104.57,104.6,7159.0,96.9534,96.9627,96.9256,96.9534,7159.0
2016-11-30 10:35:00,104.64,104.69,104.59,104.67,66631.0,96.9905,97.0368,96.9441,97.0183,66631.0
2016-11-30 10:40:00,104.67,104.69,104.65,104.67,10024.0,97.0183,97.0368,96.9997,97.0183,10024.0
2016-11-30 10:45:00,104.64,104.68,104.63,104.67,8704.0,96.9905,97.0276,96.9812,97.0183,8704.0
2016-11-30 10:50:00,104.66,104.69,104.65,104.69,6889.0,97.009,97.0368,96.9997,97.0368,6889.0
2016-11-30 10:55:00,104.69,104.7,104.65,104.66,9413.0,97.0368,97.0461,96.9997,97.009,9413.0
2016-11-30 11:00:00,104.65,104.67,104.62,104.62,12779.0,96.9997,97.0183,96.9719,96.9719,12779.0
2016-11-30 11:05:00,104.63,104.74,104.62,104.74,16392.0,96.9812,97.0832,96.9719,97.0832,16392.0
2016-11-30 11:10:00,104.75,104.78,104.7,104.71,4612.0,97.0924,97.1202,97.0461,97.0554,4612.0
2016-11-30 11:15:00,104.71,104.71,104.66,104.66,13154.0,97.0554,97.0554,97.009,97.009,13154.0
2016-11-30 11:20:00,104.65,104.7,104.65,104.65,10926.0,96.9997,97.0461,96.9997,96.9997,10926.0
2016-11-30 11:25:00,104.64,104.65,104.56,104.56,14749.0,96.9905,96.9997,96.9163,96.9163,14749.0
2016-11-30 11:30:00,104.56,104.57,104.51,104.56,6840.0,96.9163,96.9256,96.87,96.9163,6840.0
2016-11-30 11:35:00,104.56,104.61,104.55,104.59,16441.0,96.9163,96.9627,96.9071,96.9441,16441.0
2016-11-30 11:40:00,104.58,104.6,104.56,104.56,12420.0,96.9349,96.9534,96.9163,96.9163,12420.0
2016-11-30 11:45:00,104.55,104.55,104.5,104.53,18863.0,96.9071,96.9071,96.8607,96.8885,18863.0
2016-11-30 11:50:00,104.53,104.53,104.46,104.5,18496.0,96.8885,96.8885,96.8236,96.8607,18496.0
2016-11-30 11:55:00,104.49,104.49,104.4,104.41,32306.0,96.8514,96.8514,96.768,96.7773,32306.0
2016-11-30 12:00:00,104.41,104.44,104.37,104.39,18411.0,96.7773,96.8051,96.7402,96.7588,18411.0
2016-11-30 12:05:00,104.38,104.4,104.32,104.36,7532.0,96.7495,96.768,96.6939,96.7309,7532.0
2016-11-30 12:10:00,104.36,104.4,104.34,104.34,7581.0,96.7309,96.768,96.7124,96.7124,7581.0
2016-11-30 12:15:00,104.33,104.37,104.31,104.37,10790.0,96.7031,96.7402,96.6846,96.7402,10790.0
2016-11-30 12:20:00,104.37,104.41,104.37,104.39,9268.0,96.7402,96.7773,96.7402,96.7588,9268.0
2016-11-30 12:25:00,104.38,104.39,104.35,104.35,28308.0,96.7495,96.7588,96.7217,96.7217,28308.0
2016-11-30 12:30:00,104.36,104.4,104.34,104.39,26464.0,96.7309,96.768,96.7124,96.7588,26464.0
2016-11-30 12:35:00,104.38,104.4,104.37,104.39,27431.0,96.7495,96.768,96.7402,96.7588,27431.0
2016-11-30 12:40:00,104.38,104.41,104.38,104.4,49671.0,96.7495,96.7773,96.7495,96.768,49671.0
2016-11-30 12:45:00,104.39,104.43,104.38,104.41,21647.0,96.7588,96.7958,96.7495,96.7773,21647.0
2016-11-30 12:50:00,104.41,104.42,104.39,104.4,26130.0,96.7773,96.7866,96.7588,96.768,26130.0
2016-11-30 12:55:00,104.4,104.45,104.4,104.45,27036.0,96.768,96.8144,96.768,96.8144,27036.0
2016-11-30 13:00:00,104.45,104.47,104.43,104.44,57746.0,96.8144,96.8329,96.7958,96.8051,57746.0
2016-11-30 13:05:00,104.43,104.46,104.43,104.44,28652.0,96.7958,96.8236,96.7958,96.8051,28652.0
2016-11-30 13:10:00,104.45,104.46,104.43,104.46,6435.0,96.8144,96.8236,96.7958,96.8236,6435.0
2016-11-30 13:15:00,104.48,104.5,104.46,104.5,8961.0,96.8422,96.8607,96.8236,96.8607,8961.0
2016-11-30 13:20:00,104.49,104.49,104.45,104.47,13638.0,96.8514,96.8514,96.8144,96.8329,13638.0
2016-11-30 13:25:00,104.48,104.5,104.47,104.47,6657.0,96.8422,96.8607,96.8329,96.8329,6657.0
2016-11-30 13:30:00,104.48,104.5,104.47,104.47,21385.0,96.8422,96.8607,96.8329,96.8329,21385.0
2016-11-30 13:35:00,104.48,104.48,104.44,104.44,15545.0,96.8422,96.8422,96.8051,96.8051,15545.0
2016-11-30 13:40:00,104.44,104.44,104.4,104.41,20776.0,96.8051,96.8051,96.768,96.7773,20776.0
2016-11-30 13:45:00,104.41,104.45,104.4,104.45,23180.0,96.7773,96.8144,96.768,96.8144,23180.0
2016-11-30 13:50:00,104.46,104.48,104.42,104.43,5504.0,96.8236,96.8422,96.7866,96.7958,5504.0
2016-11-30 13:55:00,104.44,104.44,104.41,104.42,12423.0,96.8051,96.8051,96.7773,96.7866,12423.0
2016-11-30 14:00:00,104.42,104.43,104.33,104.34,6568.0,96.7866,96.7958,96.7031,96.7124,6568.0
2016-11-30 14:05:00,104.33,104.33,104.23,104.24,27019.0,96.7031,96.7031,96.6104,96.6197,27019.0
2016-11-30 14:10:00,104.25,104.27,104.18,104.2,59870.0,96.629,96.6475,96.5641,96.5826,59870.0
2016-11-30 14:15:00,104.2,104.24,104.18,104.21,34873.0,96.5826,96.6197,96.5641,96.5919,34873.0
2016-11-30 14:20:00,104.21,104.24,104.18,104.21,29084.0,96.5919,96.6197,96.5641,96.5919,29084.0
2016-11-30 14:25:00,104.21,104.21,104.16,104.21,15133.0,96.5919,96.5919,96.5456,96.5919,15133.0
2016-11-30 14:30:00,104.2,104.2,104.12,104.12,23304.0,96.5826,96.5826,96.5085,96.5085,23304.0
2016-11-30 14:35:00,104.11,104.15,104.09,104.12,23920.0,96.4992,96.5363,96.4807,96.5085,23920.0
2016-11-30 14:40:00,104.12,104.13,104.1,104.11,9853.0,96.5085,96.5178,96.49,96.4992,9853.0
2016-11-30 14:45:00,104.1,104.12,104.09,104.12,15830.0,96.49,96.5085,96.4807,96.5085,15830.0
2016-11-30 14:50:00,104.12,104.2,104.12,104.18,9841.0,96.5085,96.5826,96.5085,96.5641,9841.0
2016-11-30 14:55:00,104.19,104.2,104.15,104.15,28195.0,96.5734,96.5826,96.5363,96.5363,28195.0
2016-11-30 15:00:00,104.15,104.17,104.13,104.16,28458.0,96.5363,96.5548,96.5178,96.5456,28458.0
2016-11-30 15:05:00,104.17,104.17,104.1,104.1,36102.0,96.5548,96.5548,96.49,96.49,36102.0
2016-11-30 15:10:00,104.11,104.17,104.08,104.17,25295.0,96.4992,96.5548,96.4714,96.5548,25295.0
2016-11-30 15:15:00,104.18,104.25,104.17,104.18,25050.0,96.5641,96.629,96.5548,96.5641,25050.0
2016-11-30 15:20:00,104.2,104.29,104.19,104.26,13506.0,96.5826,96.6661,96.5734,96.6383,13506.0
2016-11-30 15:25:00,104.26,104.33,104.25,104.3,24887.0,96.6383,96.7031,96.629,96.6753,24887.0
2016-11-30 15:30:00,104.31,104.32,104.25,104.26,58324.0,96.6846,96.6939,96.629,96.6383,58324.0
2016-11-30 15:35:00,104.25,104.26,104.22,104.24,26721.0,96.629,96.6383,96.6012,96.6197,26721.0
2016-11-30 15:40:00,104.23,104.26,104.19,104.19,142492.0,96.6104,96.6383,96.5734,96.5734,142492.0
2016-11-30 15:45:00,104.19,104.25,104.17,104.24,46783.0,96.5734,96.629,96.5548,96.6197,46783.0
2016-11-30 15:50:00,104.24,104.24,104.13,104.17,54848.0,96.6197,96.6197,96.5178,96.5548,54848.0
2016-11-30 15:55:00,104.17,104.17,103.99,103.99,124873.0,96.5548,96.5548,96.388,96.388,124873.0
2016-12-01 09:30:00,104.06,104.06,103.71,103.73,33255.0,96.4529,96.4529,96.1285,96.147,33255.0
2016-12-01 09:35:00,103.73,103.83,103.7,103.74,52674.0,96.147,96.2397,96.1192,96.1563,52674.0
2016-12-01 09:40:00,103.75,103.79,103.71,103.74,37207.0,96.1655,96.2026,96.1285,96.1563,37207.0
2016-12-01 09:45:00,103.74,103.86,103.72,103.81,99916.0,96.1563,96.2675,96.1377,96.2212,99916.0
2016-12-01 09:50:00,103.8,103.83,103.63,103.63,123190.0,96.2119,96.2397,96.0543,96.0543,123190.0
2016-12-01 09:55:00,103.62,103.7,103.54,103.68,28095.0,96.045,96.1192,95.9709,96.1007,28095.0
2016-12-01 10:00:00,103.64,103.75,103.64,103.73,124686.0,96.0636,96.1655,96.0636,96.147,124686.0
2016-12-01 10:05:00,103.72,103.85,103.67,103.71,135989.0,96.1377,96.2582,96.0914,96.1285,135989.0
2016-12-01 10:10:00,103.71,103.71,103.53,103.57,47599.0,96.1285,96.1285,95.9616,95.9987,47599.0
2016-12-01 10:15:00,103.57,103.6,103.5,103.58,103274.0,95.9987,96.0265,95.9338,96.008,103274.0
2016-12-01 10:20:00,103.58,103.59,103.42,103.48,72565.0,96.008,96.0172,95.8597,95.9153,72565.0
2016-12-01 10:25:00,103.48,103.57,103.42,103.43,16306.0,95.9153,95.9987,95.8597,95.8689,16306.0
2016-12-01 10:30:00,103.42,103.43,103.34,103.36,15220.0,95.8597,95.8689,95.7855,95.804,15220.0
2016-12-01 10:35:00,103.35,103.47,103.31,103.32,25633.0,95.7948,95.906,95.7577,95.767,25633.0
2016-12-01 10:40:00,103.35,103.35,103.21,103.21,36912.0,95.7948,95.7948,95.665,95.665,36912.0
2016-12-01 10:45:00,103.2,103.25,103.13,103.14,20980.0,95.6557,95.7021,95.5909,95.6001,20980.0
2016-12-01 10:50:00,103.13,103.14,103.01,103.09,27437.0,95.5909,95.6001,95.4796,95.5538,27437.0
2016-12-01 10:55:00,103.07,103.17,103.01,103.17,28974.0,95.5352,95.6279,95.4796,95.6279,28974.0
2016-12-01 11:00:00,103.15,103.26,103.1,103.23,37641.0,95.6094,95.7114,95.5631,95.6836,37641.0
2016-12-01 11:05:00,103.23,103.28,103.18,103.23,17559.0,95.6836,95.7299,95.6372,95.6836,17559.0
2016-12-01 11:10:00,103.22,103.22,103.08,103.12,14106.0,95.6743,95.6743,95.5445,95.5816,14106.0
2016-12-01 11:15:00,103.06,103.13,103.04,103.13,35000.0,95.526,95.5909,95.5074,95.5909,35000.0
2016-12-01 11:20:00,103.13,103.28,103.11,103.28,112051.0,95.5909,95.7299,95.5723,95.7299,112051.0
2016-12-01 11:25:00,103.28,103.31,103.19,103.22,21043.0,95.7299,95.7577,95.6465,95.6743,21043.0
2016-12-01 11:30:00,103.21,103.24,103.15,103.21,23792.0,95.665,95.6928,95.6094,95.665,23792.0
2016-12-01 11:35:00,103.23,103.23,103.15,103.2,49652.0,95.6836,95.6836,95.6094,95.6557,49652.0
2016-12-01 11:40:00,103.18,103.22,103.14,103.2,10134.0,95.6372,95.6743,95.6001,95.6557,10134.0
2016-12-01 11:45:00,103.19,103.3,103.19,103.25,27501.0,95.6465,95.7484,95.6465,95.7021,27501.0
2016-12-01 11:50:00,103.23,103.25,103.19,103.2,15488.0,95.6836,95.7021,95.6465,95.6557,15488.0
2016-12-01 11:55:00,103.18,103.21,103.14,103.17,11456.0,95.6372,95.665,95.6001,95.6279,11456.0
2016-12-01 12:00:00,103.18,103.19,103.1,103.12,14307.0,95.6372,95.6465,95.5631,95.5816,14307.0
2016-12-01 12:05:00,103.09,103.18,103.08,103.14,16460.0,95.5538,95.6372,95.5445,95.6001,16460.0
2016-12-01 12:10:00,103.15,103.16,103.1,103.15,15284.0,95.6094,95.6187,95.5631,95.6094,15284.0
2016-12-01 12:15:00,103.16,103.17,103.11,103.13,7540.0,95.6187,95.6279,95.5723,95.5909,7540.0
2016-12-01 12:20:00,103.13,103.15,103.06,103.07,11177.0,95.5909,95.6094,95.526,95.5352,11177.0
2016-12-01 12:25:00,103.07,103.09,103.04,103.05,21533.0,95.5352,95.5538,95.5074,95.5167,21533.0
2016-12-01 12:30:00,103.05,103.16,103.04,103.14,17640.0,95.5167,95.6187,95.5074,95.6001,17640.0
2016-12-01 12:35:00,103.13,103.15,103.1,103.14,19109.0,95.5909,95.6094,95.5631,95.6001,19109.0
2016-12-01 12:40:00,103.1,103.1,102.98,103.01,24243.0,95.5631,95.5631,95.4518,95.4796,24243.0
2016-12-01 12:45:00,103.01,103.04,102.97,102.98,11734.0,95.4796,95.5074,95.4426,95.4518,11734.0
2016-12-01 12:50:00,102.97,103.04,102.96,102.98,26087.0,95.4426,95.5074,95.4333,95.4518,26087.0
2016-12-01 12:55:00,102.97,103.0,102.91,102.95,32556.0,95.4426,95.4704,95.3869,95.424,32556.0
2016-12-01 13:00:00,102.95,102.95,102.86,102.87,19170.0,95.424,95.424,95.3406,95.3499,19170.0
2016-12-01 13:05:00,102.87,102.88,102.79,102.8,9825.0,95.3499,95.3591,95.2757,95.285,9825.0
2016-12-01 13:10:00,102.81,102.88,102.8,102.87,13591.0,95.2943,95.3591,95.285,95.3499,13591.0
2016-12-01 13:15:00,102.86,102.87,102.83,102.84,11977.0,95.3406,95.3499,95.3128,95.3221,11977.0
2016-12-01 13:20:00,102.83,102.84,102.78,102.83,12842.0,95.3128,95.3221,95.2664,95.3128,12842.0
2016-12-01 13:25:00,102.83,102.89,102.81,102.86,12694.0,95.3128,95.3684,95.2943,95.3406,12694.0
2016-12-01 13:30:00,102.84,102.95,102.84,102.91,21688.0,95.3221,95.424,95.3221,95.3869,21688.0
2016-12-01 13:35:00,102.91,102.94,102.89,102.91,16682.0,95.3869,95.4148,95.3684,95.3869,16682.0
2016-12-01 13:40:00,102.92,102.95,102.91,102.91,15014.0,95.3962,95.424,95.3869,95.3869,15014.0
2016-12-01 13:45:00,102.9,102.92,102.87,102.89,6982.0,95.3777,95.3962,95.3499,95.3684,6982.0
2016-12-01 13:50:00,102.9,102.91,102.84,102.91,12739.0,95.3777,95.3869,95.3221,95.3869,12739.0
2016-12-01 13:55:00,102.92,102.93,102.81,102.81,14066.0,95.3962,95.4055,95.2943,95.2943,14066.0
2016-12-01 14:00:00,102.82,102.91,102.81,102.91,18621.0,95.3035,95.3869,95.2943,95.3869,18621.0
2016-12-01 14:05:00,102.91,102.91,102.86,102.88,19094.0,95.3869,95.3869,95.3406,95.3591,19094.0
2016-12-01 14:10:00,102.88,102.92,102.86,102.9,8362.0,95.3591,95.3962,95.3406,95.3777,8362.0
2016-12-01 14:15:00,102.9,103.03,102.88,103.01,10560.0,95.3777,95.4982,95.3591,95.4796,10560.0
2016-12-01 14:20:00,103.0,103.02,102.92,102.98,17984.0,95.4704,95.4889,95.3962,95.4518,17984.0
2016-12-01 14:25:00,102.98,103.0,102.91,102.91,16902.0,95.4518,95.4704,95.3869,95.3869,16902.0
2016-12-01 14:30:00,102.91,102.99,102.9,102.97,13041.0,95.3869,95.4611,95.3777,95.4426,13041.0
2016-12-01 14:35:00,102.98,102.99,102.93,102.95,24722.0,95.4518,95.4611,95.4055,95.424,24722.0
2016-12-01 14:40:00,102.95,103.04,102.94,103.03,22864.0,95.424,95.5074,95.4148,95.4982,22864.0
2016-12-01 14:45:00,103.04,103.05,102.96,102.98,11669.0,95.5074,95.5167,95.4333,95.4518,11669.0
2016-12-01 14:50:00,102.98,103.03,102.97,103.02,14098.0,95.4518,95.4982,95.4426,95.4889,14098.0
2016-12-01 14:55:00,103.02,103.06,103.0,103.02,68326.0,95.4889,95.526,95.4704,95.4889,68326.0
2016-12-01 15:00:00,103.01,103.05,102.99,103.0,13516.0,95.4796,95.5167,95.4611,95.4704,13516.0
2016-12-01 15:05:00,102.98,102.98,102.91,102.92,19604.0,95.4518,95.4518,95.3869,95.3962,19604.0
2016-12-01 15:10:00,102.93,102.99,102.92,102.97,69349.0,95.4055,95.4611,95.3962,95.4426,69349.0
2016-12-01 15:15:00,102.97,102.99,102.9,102.91,33535.0,95.4426,95.4611,95.3777,95.3869,33535.0
2016-12-01 15:20:00,102.9,102.9,102.83,102.84,36908.0,95.3777,95.3777,95.3128,95.3221,36908.0
2016-12-01 15:25:00,102.83,102.89,102.82,102.87,32150.0,95.3128,95.3684,95.3035,95.3499,32150.0
2016-12-01 15:30:00,102.87,102.9,102.84,102.85,56647.0,95.3499,95.3777,95.3221,95.3313,56647.0
2016-12-01 15:35:00,102.84,102.87,102.81,102.83,23668.0,95.3221,95.3499,95.2943,95.3128,23668.0
2016-12-01 15:40:00,102.82,102.89,102.79,102.87,26033.0,95.3035,95.3684,95.2757,95.3499,26033.0
2016-12-01 15:45:00,102.87,102.87,102.8,102.81,37994.0,95.3499,95.3499,95.285,95.2943,37994.0
2016-12-01 15:50:00,102.81,102.94,102.81,102.94,36327.0,95.2943,95.4148,95.2943,95.4148,36327.0
2016-12-01 15:55:00,102.94,103.03,102.92,102.99,163957.0,95.4148,95.4982,95.3962,95.4611,163957.0
2016-12-02 09:30:00,102.93,103.05,102.84,103.05,38884.0,95.4055,95.5167,95.3221,95.5167,38884.0
2016-12-02 09:35:00,103.04,103.43,103.03,103.43,57742.0,95.5074,95.8689,95.4982,95.8689,57742.0
2016-12-02 09:40:00,103.43,103.44,103.25,103.26,35139.0,95.8689,95.8782,95.7021,95.7114,35139.0
2016-12-02 09:45:00,103.29,103.3,103.13,103.18,26640.0,95.7392,95.7484,95.5909,95.6372,26640.0
2016-12-02 09:50:00,103.17,103.22,103.12,103.15,23036.0,95.6279,95.6743,95.5816,95.6094,23036.0
2016-12-02 09:55:00,103.17,103.25,103.14,103.23,16099.0,95.6279,95.7021,95.6001,95.6836,16099.0
2016-12-02 10:00:00,103.25,103.34,103.25,103.27,13704.0,95.7021,95.7855,95.7021,95.7206,13704.0
2016-12-02 10:05:00,103.26,103.31,103.25,103.31,12052.0,95.7114,95.7577,95.7021,95.7577,12052.0
2016-12-02 10:10:00,103.3,103.3,103.03,103.04,29052.0,95.7484,95.7484,95.4982,95.5074,29052.0
2016-12-02 10:15:00,103.05,103.1,103.0,103.09,20574.0,95.5167,95.5631,95.4704,95.5538,20574.0
2016-12-02 10:20:00,103.12,103.12,103.01,103.07,136754.0,95.5816,95.5816,95.4796,95.5352,136754.0
2016-12-02 10:25:00,103.06,103.16,103.06,103.12,16614.0,95.526,95.6187,95.526,95.5816,16614.0
2016-12-02 10:30:00,103.12,103.17,103.1,103.11,19811.0,95.5816,95.6279,95.5631,95.5723,19811.0
2016-12-02 10:35:00,103.11,103.22,103.1,103.22,9143.0,95.5723,95.6743,95.5631,95.6743,9143.0
2016-12-02 10:40:00,103.22,103.29,103.21,103.27,12938.0,95.6743,95.7392,95.665,95.7206,12938.0
2016-12-02 10:45:00,103.29,103.33,103.21,103.21,17935.0,95.7392,95.7762,95.665,95.665,17935.0
2016-12-02 10:50:00,103.25,103.26,103.18,103.18,18244.0,95.7021,95.7114,95.6372,95.6372,18244.0
2016-12-02 10:55:00,103.18,103.28,103.17,103.26,8582.0,95.6372,95.7299,95.6279,95.7114,8582.0
2016-12-02 11:00:00,103.25,103.28,103.22,103.25,14809.0,95.7021,95.7299,95.6743,95.7021,14809.0
2016-12-02 11:05:00,103.28,103.36,103.27,103.33,9942.0,95.7299,95.804,95.7206,95.7762,9942.0
2016-12-02 11:10:00,103.33,103.34,103.29,103.33,8799.0,95.7762,95.7855,95.7392,95.7762,8799.0
2016-12-02 11:15:00,103.33,103.38,103.3,103.38,15607.0,95.7762,95.8226,95.7484,95.8226,15607.0
2016-12-02 11:20:00,103.39,103.43,103.37,103.38,19315.0,95.8319,95.8689,95.8133,95.8226,19315.0
2016-12-02 11:25:00,103.38,103.43,103.38,103.4,16283.0,95.8226,95.8689,95.8226,95.8411,16283.0
2016-12-02 11:30:00,103.38,103.41,103.34,103.34,5054.0,95.8226,95.8504,95.7855,95.7855,5054.0
2016-12-02 11:35:00,103.33,103.36,103.31,103.32,9289.0,95.7762,95.804,95.7577,95.767,9289.0
2016-12-02 11:40:00,103.31,103.35,103.28,103.28,7817.0,95.7577,95.7948,95.7299,95.7299,7817.0
2016-12-02 11:45:00,103.28,103.29,103.25,103.27,16379.0,95.7299,95.7392,95.7021,95.7206,16379.0
2016-12-02 11:50:00,103.28,103.28,103.23,103.27,2561.0,95.7299,95.7299,95.6836,95.7206,2561.0
2016-12-02 11:55:00,103.28,103.3,103.26,103.27,3046.0,95.7299,95.7484,95.7114,95.7206,3046.0
2016-12-02 12:00:00,103.22,103.29,103.21,103.22,5923.0,95.6743,95.7392,95.665,95.6743,5923.0
2016-12-02 12:05:00,103.23,103.26,103.2,103.23,6017.0,95.6836,95.7114,95.6557,95.6836,6017.0
2016-12-02 12:10:00,103.23,103.26,103.2,103.24,15583.0,95.6836,95.7114,95.6557,95.6928,15583.0
2016-12-02 12:15:00,103.25,103.27,103.23,103.26,16257.0,95.7021,95.7206,95.6836,95.7114,16257.0
2016-12-02 12:20:00,103.27,103.28,103.24,103.25,10253.0,95.7206,95.7299,95.6928,95.7021,10253.0
2016-12-02 12:25:00,103.25,103.27,103.23,103.26,16786.0,95.7021,95.7206,95.6836,95.7114,16786.0
2016-12-02 12:30:00,103.24,103.24,103.17,103.23,7584.0,95.6928,95.6928,95.6279,95.6836,7584.0
2016-12-02 12:35:00,103.22,103.23,103.13,103.17,4089.0,95.6743,95.6836,95.5909,95.6279,4089.0
2016-12-02 12:40:00,103.18,103.22,103.17,103.21,13821.0,95.6372,95.6743,95.6279,95.665,13821.0
2016-12-02 12:45:00,103.22,103.24,103.2,103.23,3794.0,95.6743,95.6928,95.6557,95.6836,3794.0
2016-12-02 12:50:00,103.23,103.26,103.23,103.25,5528.0,95.6836,95.7114,95.6836,95.7021,5528.0
2016-12-02 12:55:00,103.27,103.31,103.26,103.28,19660.0,95.7206,95.7577,95.7114,95.7299,19660.0
2016-12-02 13:00:00,103.28,103.28,103.23,103.24,6385.0,95.7299,95.7299,95.6836,95.6928,6385.0
2016-12-02 13:05:00,103.22,103.24,103.15,103.18,6625.0,95.6743,95.6928,95.6094,95.6372,6625.0
2016-12-02 13:10:00,103.18,103.2,103.06,103.06,163971.0,95.6372,95.6557,95.526,95.526,163971.0
2016-12-02 13:15:00,103.06,103.1,103.04,103.09,12389.0,95.526,95.5631,95.5074,95.5538,12389.0
2016-12-02 13:20:00,103.08,103.1,103.05,103.05,8517.0,95.5445,95.5631,95.5167,95.5167,8517.0
2016-12-02 13:25:00,103.06,103.1,103.04,103.04,12318.0,95.526,95.5631,95.5074,95.5074,12318.0
2016-12-02 13:30:00,103.05,103.06,103.03,103.05,26060.0,95.5167,95.526,95.4982,95.5167,26060.0
2016-12-02 13:35:00,103.05,103.07,103.03,103.07,22379.0,95.5167,95.5352,95.4982,95.5352,22379.0
2016-12-02 13:40:00,103.07,103.11,103.06,103.11,28235.0,95.5352,95.5723,95.526,95.5723,28235.0
2016-12-02 13:45:00,103.1,103.11,103.06,103.06,14595.0,95.5631,95.5723,95.526,95.526,14595.0
2016-12-02 13:50:00,103.06,103.11,103.06,103.09,11363.0,95.526,95.5723,95.526,95.5538,11363.0
2016-12-02 13:55:00,103.1,103.12,103.07,103.08,9563.0,95.5631,95.5816,95.5352,95.5445,9563.0
2016-12-02 14:00:00,103.08,103.09,103.04,103.06,9195.0,95.5445,95.5538,95.5074,95.526,9195.0
2016-12-02 14:05:00,103.07,103.07,103.0,103.01,9293.0,95.5352,95.5352,95.4704,95.4796,9293.0
2016-12-02 14:10:00,103.0,103.03,102.98,103.02,16233.0,95.4704,95.4982,95.4518,95.4889,16233.0
2016-12-02 14:15:00,103.03,103.06,103.03,103.05,8451.0,95.4982,95.526,95.4982,95.5167,8451.0
2016-12-02 14:20:00,103.05,103.09,103.04,103.09,18536.0,95.5167,95.5538,95.5074,95.5538,18536.0
2016-12-02 14:25:00,103.07,103.08,103.03,103.08,26451.0,95.5352,95.5445,95.4982,95.5445,26451.0
2016-12-02 14:30:00,103.07,103.08,103.04,103.07,18792.0,95.5352,95.5445,95.5074,95.5352,18792.0
2016-12-02 14:35:00,103.07,103.11,103.07,103.1,8005.0,95.5352,95.5723,95.5352,95.5631,8005.0
2016-12-02 14:40:00,103.1,103.1,103.06,103.08,43613.0,95.5631,95.5631,95.526,95.5445,43613.0
2016-12-02 14:45:00,103.09,103.09,103.05,103.05,26703.0,95.5538,95.5538,95.5167,95.5167,26703.0
2016-12-02 14:50:00,103.05,103.07,103.04,103.06,10410.0,95.5167,95.5352,95.5074,95.526,10410.0
2016-12-02 14:55:00,103.06,103.06,103.03,103.04,9490.0,95.526,95.526,95.4982,95.5074,9490.0
2016-12-02 15:00:00,103.04,103.08,103.02,103.06,21556.0,95.5074,95.5445,95.4889,95.526,21556.0
2016-12-02 15:05:00,103.08,103.08,103.04,103.05,75524.0,95.5445,95.5445,95.5074,95.5167,75524.0
2016-12-02 15:10:00,103.04,103.07,103.03,103.04,672091.0,95.5074,95.5352,95.4982,95.5074,672091.0
2016-12-02 15:15:00,103.04,103.04,103.02,103.04,127667.0,95.5074,95.5074,95.4889,95.5074,127667.0
2016-12-02 15:20:00,103.03,103.07,103.03,103.05,112466.0,95.4982,95.5352,95.4982,95.5167,112466.0
2016-12-02 15:25:00,103.05,103.11,103.05,103.11,36367.0,95.5167,95.5723,95.5167,95.5723,36367.0
2016-12-02 15:30:00,103.1,103.22,103.1,103.18,45344.0,95.5631,95.6743,95.5631,95.6372,45344.0
2016-12-02 15:35:00,103.19,103.21,103.12,103.14,432291.0,95.6465,95.665,95.5816,95.6001,432291.0
2016-12-02 15:40:00,103.13,103.16,103.13,103.16,330524.0,95.5909,95.6187,95.5909,95.6187,330524.0
2016-12-02 15:45:00,103.16,103.16,103.06,103.09,193148.0,95.6187,95.6187,95.526,95.5538,193148.0
2016-12-02 15:50:00,103.09,103.13,103.08,103.11,54675.0,95.5538,95.5909,95.5445,95.5723,54675.0
2016-12-02 15:55:00,103.11,103.17,103.09,103.14,91548.0,95.5723,95.6279,95.5538,95.6001,91548.0
2016-12-05 09:30:00,103.64,103.64,103.42,103.46,36023.0,96.0636,96.0636,95.8597,95.8967,36023.0
2016-12-05 09:35:00,103.57,103.57,103.44,103.47,352067.0,95.9987,95.9987,95.8782,95.906,352067.0
2016-12-05 09:40:00,103.46,103.59,103.46,103.59,13791.0,95.8967,96.0172,95.8967,96.0172,13791.0
2016-12-05 09:45:00,103.61,103.72,103.61,103.69,27092.0,96.0358,96.1377,96.0358,96.1099,27092.0
2016-12-05 09:50:00,103.71,103.8,103.71,103.8,10468.0,96.1285,96.2119,96.1285,96.2119,10468.0
2016-12-05 09:55:00,103.82,103.9,103.82,103.84,14328.0,96.2304,96.3046,96.2304,96.249,14328.0
2016-12-05 10:00:00,103.84,104.04,103.84,103.98,34981.0,96.249,96.4343,96.249,96.3787,34981.0
2016-12-05 10:05:00,103.96,103.98,103.89,103.98,36169.0,96.3602,96.3787,96.2953,96.3787,36169.0
2016-12-05 10:10:00,103.95,104.03,103.92,103.95,8280.0,96.3509,96.4251,96.3231,96.3509,8280.0
2016-12-05 10:15:00,103.95,103.97,103.88,103.92,22204.0,96.3509,96.3695,96.286,96.3231,22204.0
2016-12-05 10:20:00,103.92,103.92,103.84,103.84,19571.0,96.3231,96.3231,96.249,96.249,19571.0
2016-12-05 10:25:00,103.84,103.96,103.84,103.94,22307.0,96.249,96.3602,96.249,96.3416,22307.0
2016-12-05 10:30:00,103.95,103.98,103.88,103.95,241857.0,96.3509,96.3787,96.286,96.3509,241857.0
2016-12-05 10:35:00,103.97,103.97,103.89,103.94,12109.0,96.3695,96.3695,96.2953,96.3416,12109.0
2016-12-05 10:40:00,103.94,103.95,103.89,103.91,8318.0,96.3416,96.3509,96.2953,96.3138,8318.0
2016-12-05 10:45:00,103.94,104.02,103.93,104.01,9477.0,96.3416,96.4158,96.3324,96.4065,9477.0
2016-12-05 10:50:00,104.02,104.04,104.0,104.01,15421.0,96.4158,96.4343,96.3973,96.4065,15421.0
2016-12-05 10:55:00,104.01,104.02,103.96,103.99,9707.0,96.4065,96.4158,96.3602,96.388,9707.0
2016-12-05 11:00:00,103.99,103.99,103.94,103.98,7699.0,96.388,96.388,96.3416,96.3787,7699.0
2016-12-05 11:05:00,103.98,104.02,103.95,103.95,8099.0,96.3787,96.4158,96.3509,96.3509,8099.0
2016-12-05 11:10:00,103.97,103.98,103.94,103.98,22926.0,96.3695,96.3787,96.3416,96.3787,22926.0
2016-12-05 11:15:00,104.0,104.01,103.96,103.97,15734.0,96.3973,96.4065,96.3602,96.3695,15734.0
2016-12-05 11:20:00,103.98,104.02,103.97,104.0,23156.0,96.3787,96.4158,96.3695,96.3973,23156.0
2016-12-05 11:25:00,104.01,104.01,103.9,103.92,11839.0,96.4065,96.4065,96.3046,96.3231,11839.0
2016-12-05 11:30:00,103.91,103.93,103.87,103.89,62981.0,96.3138,96.3324,96.2768,96.2953,62981.0
2016-12-05 11:35:00,103.89,103.96,103.87,103.94,15707.0,96.2953,96.3602,96.2768,96.3416,15707.0
2016-12-05 11:40:00,103.94,103.95,103.91,103.94,12546.0,96.3416,96.3509,96.3138,96.3416,12546.0
2016-12-05 11:45:00,103.97,103.97,103.91,103.91,19134.0,96.3695,96.3695,96.3138,96.3138,19134.0
2016-12-05 11:50:00,103.91,103.93,103.89,103.91,18060.0,96.3138,96.3324,96.2953,96.3138,18060.0
2016-12-05 11:55:00,103.92,103.92,103.81,103.87,44388.0,96.3231,96.3231,96.2212,96.2768,44388.0
2016-12-05 12:00:00,103.87,103.88,103.84,103.86,20101.0,96.2768,96.286,96.249,96.2675,20101.0
2016-12-05 12:05:00,103.88,103.88,103.79,103.83,16889.0,96.286,96.286,96.2026,96.2397,16889.0
2016-12-05 12:10:00,103.84,103.9,103.84,103.86,11476.0,96.249,96.3046,96.249,96.2675,11476.0
2016-12-05 12:15:00,103.84,103.88,103.84,103.85,7636.0,96.249,96.286,96.249,96.2582,7636.0
2016-12-05 12:20:00,103.86,103.86,103.72,103.74,12503.0,96.2675,96.2675,96.1377,96.1563,12503.0
2016-12-05 12:25:00,103.75,103.81,103.71,103.78,9380.0,96.1655,96.2212,96.1285,96.1933,9380.0
2016-12-05 12:30:00,103.77,103.79,103.75,103.78,7034.0,96.1841,96.2026,96.1655,96.1933,7034.0
2016-12-05 12:35:00,103.81,103.81,103.76,103.79,30268.0,96.2212,96.2212,96.1748,96.2026,30268.0
2016-12-05 12:40:00,103.79,103.82,103.78,103.8,15307.0,96.2026,96.2304,96.1933,96.2119,15307.0
2016-12-05 12:45:00,103.8,103.84,103.78,103.82,26913.0,96.2119,96.249,96.1933,96.2304,26913.0
2016-12-05 12:50:00,103.83,103.88,103.82,103.83,12480.0,96.2397,96.286,96.2304,96.2397,12480.0
2016-12-05 12:55:00,103.83,103.89,103.82,103.89,8559.0,96.2397,96.2953,96.2304,96.2953,8559.0
2016-12-05 13:00:00,103.9,103.92,103.89,103.89,32023.0,96.3046,96.3231,96.2953,96.2953,32023.0
2016-12-05 13:05:00,103.89,103.89,103.85,103.86,11585.0,96.2953,96.2953,96.2582,96.2675,11585.0
2016-12-05 13:10:00,103.86,103.89,103.85,103.88,58798.0,96.2675,96.2953,96.2582,96.286,58798.0
2016-12-05 13:15:00,103.87,103.9,103.87,103.88,70767.0,96.2768,96.3046,96.2768,96.286,70767.0
2016-12-05 13:20:00,103.89,103.9,103.85,103.88,5613.0,96.2953,96.3046,96.2582,96.286,5613.0
2016-12-05 13:25:00,103.88,103.88,103.81,103.83,11548.0,96.286,96.286,96.2212,96.2397,11548.0
2016-12-05 13:30:00,103.84,103.89,103.83,103.86,11640.0,96.249,96.2953,96.2397,96.2675,11640.0
2016-12-05 13:35:00,103.85,103.86,103.79,103.83,14823.0,96.2582,96.2675,96.2026,96.2397,14823.0
2016-12-05 13:40:00,103.83,103.85,103.82,103.83,14039.0,96.2397,96.2582,96.2304,96.2397,14039.0
2016-12-05 13:45:00,103.83,103.84,103.82,103.84,7472.0,96.2397,96.249,96.2304,96.249,7472.0
2016-12-05 13:50:00,103.83,103.83,103.76,103.8,7167.0,96.2397,96.2397,96.1748,96.2119,7167.0
2016-12-05 13:55:00,103.8,103.81,103.78,103.8,12027.0,96.2119,96.2212,96.1933,96.2119,12027.0
2016-12-05 14:00:00,103.8,103.8,103.73,103.73,20069.0,96.2119,96.2119,96.147,96.147,20069.0
2016-12-05 14:05:00,103.74,103.79,103.72,103.79,15757.0,96.1563,96.2026,96.1377,96.2026,15757.0
2016-12-05 14:10:00,103.78,103.79,103.7,103.72,23478.0,96.1933,96.2026,96.1192,96.1377,23478.0
2016-12-05 14:15:00,103.72,103.76,103.68,103.74,19550.0,96.1377,96.1748,96.1007,96.1563,19550.0
2016-12-05 14:20:00,103.75,103.75,103.7,103.71,41873.0,96.1655,96.1655,96.1192,96.1285,41873.0
2016-12-05 14:25:00,103.7,103.75,103.69,103.74,28910.0,96.1192,96.1655,96.1099,96.1563,28910.0
2016-12-05 14:30:00,103.73,103.79,103.72,103.73,13945.0,96.147,96.2026,96.1377,96.147,13945.0
2016-12-05 14:35:00,103.73,103.76,103.69,103.73,18874.0,96.147,96.1748,96.1099,96.147,18874.0
2016-12-05 14:40:00,103.75,103.77,103.73,103.76,11431.0,96.1655,96.1841,96.147,96.1748,11431.0
2016-12-05 14:45:00,103.75,103.77,103.74,103.77,12007.0,96.1655,96.1841,96.1563,96.1841,12007.0
2016-12-05 14:50:00,103.77,103.82,103.76,103.78,35535.0,96.1841,96.2304,96.1748,96.1933,35535.0
2016-12-05 14:55:00,103.78,103.79,103.76,103.77,23172.0,96.1933,96.2026,96.1748,96.1841,23172.0
2016-12-05 15:00:00,103.77,103.8,103.77,103.79,24939.0,96.1841,96.2119,96.1841,96.2026,24939.0
2016-12-05 15:05:00,103.78,103.81,103.76,103.8,21805.0,96.1933,96.2212,96.1748,96.2119,21805.0
2016-12-05 15:10:00,103.81,103.84,103.8,103.82,42336.0,96.2212,96.249,96.2119,96.2304,42336.0
2016-12-05 15:15:00,103.82,103.84,103.8,103.84,38029.0,96.2304,96.249,96.2119,96.249,38029.0
2016-12-05 15:20:00,103.84,103.85,103.81,103.85,8313.0,96.249,96.2582,96.2212,96.2582,8313.0
2016-12-05 15:25:00,103.84,103.85,103.8,103.82,38399.0,96.249,96.2582,96.2119,96.2304,38399.0
2016-12-05 15:30:00,103.82,103.82,103.78,103.82,17860.0,96.2304,96.2304,96.1933,96.2304,17860.0
2016-12-05 15:35:00,103.82,103.84,103.79,103.82,11124.0,96.2304,96.249,96.2026,96.2304,11124.0
2016-12-05 15:40:00,103.82,103.85,103.82,103.84,12534.0,96.2304,96.2582,96.2304,96.249,12534.0
2016-12-05 15:45:00,103.85,103.86,103.82,103.83,15108.0,96.2582,96.2675,96.2304,96.2397,15108.0
2016-12-05 15:50:00,103.83,103.85,103.81,103.84,94584.0,96.2397,96.2582,96.2212,96.249,94584.0
2016-12-05 15:55:00,103.85,103.85,103.78,103.8,631167.0,96.2582,96.2582,96.1933,96.2119,631167.0
2016-12-06 09:30:00,103.96,104.06,103.88,103.9,21025.0,96.3602,96.4529,96.286,96.3046,21025.0
2016-12-06 09:35:00,103.86,103.92,103.78,103.84,12449.0,96.2675,96.3231,96.1933,96.249,12449.0
2016-12-06 09:40:00,103.84,103.85,103.78,103.83,11490.0,96.249,96.2582,96.1933,96.2397,11490.0
2016-12-06 09:45:00,103.83,103.87,103.81,103.86,9990.0,96.2397,96.2768,96.2212,96.2675,9990.0
2016-12-06 09:50:00,103.86,103.93,103.85,103.93,35080.0,96.2675,96.3324,96.2582,96.3324,35080.0
2016-12-06 09:55:00,103.93,103.93,103.86,103.92,3112.0,96.3324,96.3324,96.2675,96.3231,3112.0
2016-12-06 10:00:00,103.92,103.99,103.9,103.97,12618.0,96.3231,96.388,96.3046,96.3695,12618.0
2016-12-06 10:05:00,103.95,104.03,103.93,103.95,9156.0,96.3509,96.4251,96.3324,96.3509,9156.0
2016-12-06 10:10:00,103.95,103.95,103.81,103.86,19514.0,96.3509,96.3509,96.2212,96.2675,19514.0
2016-12-06 10:15:00,103.86,103.89,103.82,103.82,77205.0,96.2675,96.2953,96.2304,96.2304,77205.0
2016-12-06 10:20:00,103.83,103.86,103.81,103.85,17461.0,96.2397,96.2675,96.2212,96.2582,17461.0
2016-12-06 10:25:00,103.82,103.83,103.76,103.76,7331.0,96.2304,96.2397,96.1748,96.1748,7331.0
2016-12-06 10:30:00,103.77,103.94,103.77,103.93,23221.0,96.1841,96.3416,96.1841,96.3324,23221.0
2016-12-06 10:35:00,103.92,103.94,103.83,103.85,9626.0,96.3231,96.3416,96.2397,96.2582,9626.0
2016-12-06 10:40:00,103.86,103.93,103.86,103.87,8765.0,96.2675,96.3324,96.2675,96.2768,8765.0
2016-12-06 10:45:00,103.85,103.91,103.85,103.89,14754.0,96.2582,96.3138,96.2582,96.2953,14754.0
2016-12-06 10:50:00,103.89,103.92,103.86,103.91,13739.0,96.2953,96.3231,96.2675,96.3138,13739.0
2016-12-06 10:55:00,103.91,103.92,103.86,103.9,12769.0,96.3138,96.3231,96.2675,96.3046,12769.0
2016-12-06 11:00:00,103.88,103.91,103.85,103.86,18030.0,96.286,96.3138,96.2582,96.2675,18030.0
2016-12-06 11:05:00,103.86,103.87,103.82,103.85,45633.0,96.2675,96.2768,96.2304,96.2582,45633.0
2016-12-06 11:10:00,103.85,103.85,103.77,103.8,7307.0,96.2582,96.2582,96.1841,96.2119,7307.0
2016-12-06 11:15:00,103.82,103.83,103.79,103.81,15494.0,96.2304,96.2397,96.2026,96.2212,15494.0
2016-12-06 11:20:00,103.81,103.87,103.79,103.86,15960.0,96.2212,96.2768,96.2026,96.2675,15960.0
2016-12-06 11:25:00,103.86,103.86,103.81,103.83,32039.0,96.2675,96.2675,96.2212,96.2397,32039.0
2016-12-06 11:30:00,103.84,103.85,103.8,103.82,39720.0,96.249,96.2582,96.2119,96.2304,39720.0
2016-12-06 11:35:00,103.82,103.82,103.75,103.78,24827.0,96.2304,96.2304,96.1655,96.1933,24827.0
2016-12-06 11:40:00,103.8,103.8,103.77,103.78,17708.0,96.2119,96.2119,96.1841,96.1933,17708.0
2016-12-06 11:45:00,103.78,103.79,103.73,103.78,23508.0,96.1933,96.2026,96.147,96.1933,23508.0
2016-12-06 11:50:00,103.78,103.83,103.77,103.82,20785.0,96.1933,96.2397,96.1841,96.2304,20785.0
2016-12-06 11:55:00,103.82,103.86,103.8,103.85,26184.0,96.2304,96.2675,96.2119,96.2582,26184.0
2016-12-06 12:00:00,103.86,103.87,103.82,103.86,22054.0,96.2675,96.2768,96.2304,96.2675,22054.0
2016-12-06 12:05:00,103.85,103.93,103.85,103.87,32427.0,96.2582,96.3324,96.2582,96.2768,32427.0
2016-12-06 12:10:00,103.88,103.9,103.86,103.9,19059.0,96.286,96.3046,96.2675,96.3046,19059.0
2016-12-06 12:15:00,103.91,103.91,103.87,103.89,140641.0,96.3138,96.3138,96.2768,96.2953,140641.0
2016-12-06 12:20:00,103.89,103.94,103.88,103.94,27655.0,96.2953,96.3416,96.286,96.3416,27655.0
2016-12-06 12:25:00,103.94,103.94,103.91,103.93,22940.0,96.3416,96.3416,96.3138,96.3324,22940.0
2016-12-06 12:30:00,103.93,103.96,103.92,103.94,12256.0,96.3324,96.3602,96.3231,96.3416,12256.0
2016-12-06 12:35:00,103.94,103.99,103.93,103.93,61616.0,96.3416,96.388,96.3324,96.3324,61616.0
2016-12-06 12:40:00,103.94,103.94,103.9,103.91,21751.0,96.3416,96.3416,96.3046,96.3138,21751.0
2016-12-06 12:45:00,103.91,103.91,103.87,103.88,16889.0,96.3138,96.3138,96.2768,96.286,16889.0
2016-12-06 12:50:00,103.87,103.88,103.85,103.86,23610.0,96.2768,96.286,96.2582,96.2675,23610.0
2016-12-06 12:55:00,103.86,103.91,103.85,103.89,32585.0,96.2675,96.3138,96.2582,96.2953,32585.0
2016-12-06 13:00:00,103.89,103.97,103.88,103.95,24319.0,96.2953,96.3695,96.286,96.3509,24319.0
2016-12-06 13:05:00,103.95,103.96,103.91,103.94,17186.0,96.3509,96.3602,96.3138,96.3416,17186.0
2016-12-06 13:10:00,103.94,103.97,103.93,103.96,24776.0,96.3416,96.3695,96.3324,96.3602,24776.0
2016-12-06 13:15:00,103.96,103.99,103.93,103.97,24589.0,96.3602,96.388,96.3324,96.3695,24589.0
2016-12-06 13:20:00,103.97,103.97,103.92,103.93,21097.0,96.3695,96.3695,96.3231,96.3324,21097.0
2016-12-06 13:25:00,103.94,103.95,103.92,103.93,20386.0,96.3416,96.3509,96.3231,96.3324,20386.0
2016-12-06 13:30:00,103.93,103.94,103.9,103.91,34968.0,96.3324,96.3416,96.3046,96.3138,34968.0
2016-12-06 13:35:00,103.91,103.92,103.89,103.91,24325.0,96.3138,96.3231,96.2953,96.3138,24325.0
2016-12-06 13:40:00,103.91,103.96,103.9,103.95,30484.0,96.3138,96.3602,96.3046,96.3509,30484.0
2016-12-06 13:45:00,103.95,104.02,103.94,103.99,57705.0,96.3509,96.4158,96.3416,96.388,57705.0
2016-12-06 13:50:00,103.99,104.02,103.97,103.98,28697.0,96.388,96.4158,96.3695,96.3787,28697.0
2016-12-06 13:55:00,103.99,104.04,103.98,104.03,20723.0,96.388,96.4343,96.3787,96.4251,20723.0
2016-12-06 14:00:00,104.03,104.04,104.0,104.03,27764.0,96.4251,96.4343,96.3973,96.4251,27764.0
2016-12-06 14:05:00,104.03,104.06,104.02,104.03,23507.0,96.4251,96.4529,96.4158,96.4251,23507.0
2016-12-06 14:10:00,104.02,104.07,104.02,104.06,20579.0,96.4158,96.4621,96.4158,96.4529,20579.0
2016-12-06 14:15:00,104.06,104.06,103.98,104.0,20298.0,96.4529,96.4529,96.3787,96.3973,20298.0
2016-12-06 14:20:00,104.0,104.06,103.98,104.05,131114.0,96.3973,96.4529,96.3787,96.4436,131114.0
2016-12-06 14:25:00,104.04,104.09,104.03,104.04,27889.0,96.4343,96.4807,96.4251,96.4343,27889.0
2016-12-06 14:30:00,104.05,104.08,104.04,104.04,21487.0,96.4436,96.4714,96.4343,96.4343,21487.0
2016-12-06 14:35:00,104.05,104.07,104.03,104.07,44177.0,96.4436,96.4621,96.4251,96.4621,44177.0
2016-12-06 14:40:00,104.07,104.1,104.06,104.1,29249.0,96.4621,96.49,96.4529,96.49,29249.0
2016-12-06 14:45:00,104.1,104.1,104.06,104.09,95997.0,96.49,96.49,96.4529,96.4807,95997.0
2016-12-06 14:50:00,104.09,104.1,104.08,104.09,37899.0,96.4807,96.49,96.4714,96.4807,37899.0
2016-12-06 14:55:00,104.09,104.1,104.07,104.09,25731.0,96.4807,96.49,96.4621,96.4807,25731.0
2016-12-06 15:00:00,104.1,104.12,104.09,104.09,35887.0,96.49,96.5085,96.4807,96.4807,35887.0
2016-12-06 15:05:00,104.09,104.1,104.06,104.07,32992.0,96.4807,96.49,96.4529,96.4621,32992.0
2016-12-06 15:10:00,104.07,104.07,104.0,104.02,142530.0,96.4621,96.4621,96.3973,96.4158,142530.0
2016-12-06 15:15:00,104.02,104.04,104.0,104.02,36084.0,96.4158,96.4343,96.3973,96.4158,36084.0
2016-12-06 15:20:00,104.03,104.04,104.0,104.01,27203.0,96.4251,96.4343,96.3973,96.4065,27203.0
2016-12-06 15:25:00,104.01,104.01,103.96,103.98,29451.0,96.4065,96.4065,96.3602,96.3787,29451.0
2016-12-06 15:30:00,103.98,104.03,103.97,104.03,56559.0,96.3787,96.4251,96.3695,96.4251,56559.0
2016-12-06 15:35:00,104.03,104.04,104.0,104.02,44805.0,96.4251,96.4343,96.3973,96.4158,44805.0
2016-12-06 15:40:00,104.02,104.04,104.0,104.03,80117.0,96.4158,96.4343,96.3973,96.4251,80117.0
2016-12-06 15:45:00,104.03,104.1,104.01,104.07,42313.0,96.4251,96.49,96.4065,96.4621,42313.0
2016-12-06 15:50:00,104.07,104.15,104.06,104.14,48433.0,96.4621,96.5363,96.4529,96.527,48433.0
2016-12-06 15:55:00,104.14,104.16,104.11,104.14,79289.0,96.527,96.5456,96.4992,96.527,79289.0
2016-12-07 09:30:00,104.05,104.08,103.9,104.0,25908.0,96.4436,96.4714,96.3046,96.3973,25908.0
2016-12-07 09:35:00,104.01,104.04,103.95,104.02,16255.0,96.4065,96.4343,96.3509,96.4158,16255.0
2016-12-07 09:40:00,104.01,104.01,103.89,103.99,19852.0,96.4065,96.4065,96.2953,96.388,19852.0
2016-12-07 09:45:00,104.0,104.01,103.84,103.88,10417.0,96.3973,96.4065,96.249,96.286,10417.0
2016-12-07 09:50:00,103.84,103.85,103.81,103.84,16436.0,96.249,96.2582,96.2212,96.249,16436.0
2016-12-07 09:55:00,103.85,103.85,103.76,103.76,7783.0,96.2582,96.2582,96.1748,96.1748,7783.0
2016-12-07 10:00:00,103.76,103.83,103.76,103.8,9327.0,96.1748,96.2397,96.1748,96.2119,9327.0
2016-12-07 10:05:00,103.83,103.88,103.83,103.88,5404.0,96.2397,96.286,96.2397,96.286,5404.0
2016-12-07 10:10:00,103.88,103.96,103.88,103.95,3148.0,96.286,96.3602,96.286,96.3509,3148.0
2016-12-07 10:15:00,103.96,104.02,103.95,103.99,19273.0,96.3602,96.4158,96.3509,96.388,19273.0
2016-12-07 10:20:00,104.0,104.03,103.99,104.0,10394.0,96.3973,96.4251,96.388,96.3973,10394.0
2016-12-07 10:25:00,104.01,104.02,103.97,104.01,10573.0,96.4065,96.4158,96.3695,96.4065,10573.0
2016-12-07 10:30:00,104.02,104.04,103.94,103.95,15448.0,96.4158,96.4343,96.3416,96.3509,15448.0
2016-12-07 10:35:00,103.95,103.98,103.91,103.91,83068.0,96.3509,96.3787,96.3138,96.3138,83068.0
2016-12-07 10:40:00,103.92,104.06,103.92,104.06,22194.0,96.3231,96.4529,96.3231,96.4529,22194.0
2016-12-07 10:45:00,104.07,104.11,104.04,104.1,10950.0,96.4621,96.4992,96.4343,96.49,10950.0
2016-12-07 10:50:00,104.09,104.12,104.08,104.1,7100.0,96.4807,96.5085,96.4714,96.49,7100.0
2016-12-07 10:55:00,104.11,104.12,104.07,104.08,12909.0,96.4992,96.5085,96.4621,96.4714,12909.0
2016-12-07 11:00:00,104.08,104.12,104.06,104.07,9520.0,96.4714,96.5085,96.4529,96.4621,9520.0
2016-12-07 11:05:00,104.07,104.08,104.03,104.04,8141.0,96.4621,96.4714,96.4251,96.4343,8141.0
2016-12-07 11:10:00,104.06,104.08,104.0,104.02,15537.0,96.4529,96.4714,96.3973,96.4158,15537.0
2016-12-07 11:15:00,104.01,104.06,104.0,104.04,14916.0,96.4065,96.4529,96.3973,96.4343,14916.0
2016-12-07 11:20:00,104.05,104.05,103.97,103.97,24731.0,96.4436,96.4436,96.3695,96.3695,24731.0
2016-12-07 11:25:00,103.98,104.05,103.98,104.03,14509.0,96.3787,96.4436,96.3787,96.4251,14509.0
2016-12-07 11:30:00,104.03,104.1,104.02,104.07,24303.0,96.4251,96.49,96.4158,96.4621,24303.0
2016-12-07 11:35:00,104.08,104.14,104.08,104.11,20757.0,96.4714,96.527,96.4714,96.4992,20757.0
2016-12-07 11:40:00,104.1,104.16,104.1,104.16,5643.0,96.49,96.5456,96.49,96.5456,5643.0
2016-12-07 11:45:00,104.15,104.19,104.14,104.19,16239.0,96.5363,96.5734,96.527,96.5734,16239.0
2016-12-07 11:50:00,104.17,104.2,104.14,104.2,10647.0,96.5548,96.5826,96.527,96.5826,10647.0
2016-12-07 11:55:00,104.21,104.33,104.21,104.32,9486.0,96.5919,96.7031,96.5919,96.6939,9486.0
2016-12-07 12:00:00,104.32,104.36,104.27,104.28,16285.0,96.6939,96.7309,96.6475,96.6568,16285.0
2016-12-07 12:05:00,104.29,104.34,104.28,104.32,13590.0,96.6661,96.7124,96.6568,96.6939,13590.0
2016-12-07 12:10:00,104.33,104.34,104.3,104.32,13904.0,96.7031,96.7124,96.6753,96.6939,13904.0
2016-12-07 12:15:00,104.33,104.35,104.3,104.35,13465.0,96.7031,96.7217,96.6753,96.7217,13465.0
2016-12-07 12:20:00,104.34,104.35,104.33,104.34,4890.0,96.7124,96.7217,96.7031,96.7124,4890.0
2016-12-07 12:25:00,104.35,104.37,104.34,104.36,7312.0,96.7217,96.7402,96.7124,96.7309,7312.0
2016-12-07 12:30:00,104.35,104.38,104.33,104.38,3522.0,96.7217,96.7495,96.7031,96.7495,3522.0
2016-12-07 12:35:00,104.38,104.4,104.37,104.39,6656.0,96.7495,96.768,96.7402,96.7588,6656.0
2016-12-07 12:40:00,104.4,104.42,104.39,104.4,6918.0,96.768,96.7866,96.7588,96.768,6918.0
2016-12-07 12:45:00,104.4,104.46,104.38,104.44,7335.0,96.768,96.8236,96.7495,96.8051,7335.0
2016-12-07 12:50:00,104.43,104.45,104.42,104.43,15212.0,96.7958,96.8144,96.7866,96.7958,15212.0
2016-12-07 12:55:00,104.45,104.56,104.44,104.56,31065.0,96.8144,96.9163,96.8051,96.9163,31065.0
2016-12-07 13:00:00,104.56,104.65,104.56,104.62,19577.0,96.9163,96.9997,96.9163,96.9719,19577.0
2016-12-07 13:05:00,104.61,104.71,104.61,104.68,17750.0,96.9627,97.0554,96.9627,97.0276,17750.0
2016-12-07 13:10:00,104.66,104.69,104.66,104.67,7887.0,97.009,97.0368,97.009,97.0183,7887.0
2016-12-07 13:15:00,104.66,104.67,104.64,104.67,4631.0,97.009,97.0183,96.9905,97.0183,4631.0
2016-12-07 13:20:00,104.69,104.87,104.67,104.83,85293.0,97.0368,97.2037,97.0183,97.1666,85293.0
2016-12-07 13:25:00,104.82,104.83,104.75,104.75,42692.0,97.1573,97.1666,97.0924,97.0924,42692.0
2016-12-07 13:30:00,104.73,104.79,104.72,104.77,56347.0,97.0739,97.1295,97.0646,97.111,56347.0
2016-12-07 13:35:00,104.78,104.84,104.78,104.81,23513.0,97.1202,97.1759,97.1202,97.148,23513.0
2016-12-07 13:40:00,104.82,104.87,104.8,104.82,16790.0,97.1573,97.2037,97.1388,97.1573,16790.0
2016-12-07 13:45:00,104.83,104.9,104.81,104.9,12582.0,97.1666,97.2315,97.148,97.2315,12582.0
2016-12-07 13:50:00,104.9,105.02,104.88,105.01,24871.0,97.2315,97.3427,97.2129,97.3334,24871.0
2016-12-07 13:55:00,104.99,105.06,104.97,105.04,8881.0,97.3149,97.3798,97.2964,97.3612,8881.0
2016-12-07 14:00:00,105.06,105.07,104.94,104.95,8843.0,97.3798,97.389,97.2685,97.2778,8843.0
2016-12-07 14:05:00,104.96,104.98,104.94,104.98,7448.0,97.2871,97.3056,97.2685,97.3056,7448.0
2016-12-07 14:10:00,104.98,105.03,104.98,105.01,13960.0,97.3056,97.352,97.3056,97.3334,13960.0
2016-12-07 14:15:00,105.02,105.21,105.01,105.18,31517.0,97.3427,97.5188,97.3334,97.491,31517.0
2016-12-07 14:20:00,105.19,105.2,105.13,105.19,49289.0,97.5003,97.5095,97.4447,97.5003,49289.0
2016-12-07 14:25:00,105.2,105.2,105.09,105.11,19391.0,97.5095,97.5095,97.4076,97.4261,19391.0
2016-12-07 14:30:00,105.1,105.15,105.1,105.14,39789.0,97.4168,97.4632,97.4168,97.4539,39789.0
2016-12-07 14:35:00,105.14,105.16,105.12,105.12,45665.0,97.4539,97.4725,97.4354,97.4354,45665.0
2016-12-07 14:40:00,105.12,105.15,105.11,105.15,6727.0,97.4354,97.4632,97.4261,97.4632,6727.0
2016-12-07 14:45:00,105.15,105.17,105.13,105.16,44960.0,97.4632,97.4817,97.4447,97.4725,44960.0
2016-12-07 14:50:00,105.16,105.21,105.16,105.18,92589.0,97.4725,97.5188,97.4725,97.491,92589.0
2016-12-07 14:55:00,105.17,105.27,105.17,105.26,30840.0,97.4817,97.5744,97.4817,97.5652,30840.0
2016-12-07 15:00:00,105.24,105.24,105.14,105.17,35459.0,97.5466,97.5466,97.4539,97.4817,35459.0
2016-12-07 15:05:00,105.18,105.31,105.18,105.25,46207.0,97.491,97.6115,97.491,97.5559,46207.0
2016-12-07 15:10:00,105.26,105.27,105.22,105.23,14621.0,97.5652,97.5744,97.5281,97.5373,14621.0
2016-12-07 15:15:00,105.25,105.27,105.24,105.27,13703.0,97.5559,97.5744,97.5466,97.5744,13703.0
2016-12-07 15:20:00,105.25,105.37,105.24,105.33,19928.0,97.5559,97.6671,97.5466,97.63,19928.0
2016-12-07 15:25:00,105.32,105.45,105.31,105.4,44241.0,97.6208,97.7413,97.6115,97.6949,44241.0
2016-12-07 15:30:00,105.39,105.48,105.36,105.42,58528.0,97.6856,97.7691,97.6578,97.7135,58528.0
2016-12-07 15:35:00,105.41,105.48,105.39,105.44,133131.0,97.7042,97.7691,97.6856,97.732,133131.0
2016-12-07 15:40:00,105.45,105.45,105.38,105.39,16012.0,97.7413,97.7413,97.6764,97.6856,16012.0
2016-12-07 15:45:00,105.4,105.4,105.25,105.25,47900.0,97.6949,97.6949,97.5559,97.5559,47900.0
2016-12-07 15:50:00,105.26,105.32,105.25,105.26,121497.0,97.5652,97.6208,97.5559,97.5652,121497.0
2016-12-07 15:55:00,105.26,105.41,105.26,105.41,102555.0,97.5652,97.7042,97.5652,97.7042,102555.0
2016-12-08 09:30:00,105.47,105.47,105.25,105.32,50286.0,97.7598,97.7598,97.5559,97.6208,50286.0
2016-12-08 09:35:00,105.28,105.42,105.21,105.41,39525.0,97.5837,97.7135,97.5188,97.7042,39525.0
2016-12-08 09:40:00,105.44,105.45,105.35,105.45,41577.0,97.732,97.7413,97.6486,97.7413,41577.0
2016-12-08 09:45:00,105.42,105.47,105.35,105.38,46487.0,97.7135,97.7598,97.6486,97.6764,46487.0
2016-12-08 09:50:00,105.38,105.52,105.38,105.45,29870.0,97.6764,97.8061,97.6764,97.7413,29870.0
2016-12-08 09:55:00,105.43,105.43,105.29,105.36,11284.0,97.7227,97.7227,97.593,97.6578,11284.0
2016-12-08 10:00:00,105.35,105.35,105.25,105.28,51356.0,97.6486,97.6486,97.5559,97.5837,51356.0
2016-12-08 10:05:00,105.29,105.42,105.29,105.4,41329.0,97.593,97.7135,97.593,97.6949,41329.0
2016-12-08 10:10:00,105.41,105.41,105.32,105.37,17318.0,97.7042,97.7042,97.6208,97.6671,17318.0
2016-12-08 10:15:00,105.4,105.46,105.37,105.45,19480.0,97.6949,97.7505,97.6671,97.7413,19480.0
2016-12-08 10:20:00,105.44,105.47,105.41,105.41,8550.0,97.732,97.7598,97.7042,97.7042,8550.0
2016-12-08 10:25:00,105.43,105.51,105.43,105.49,5805.0,97.7227,97.7969,97.7227,97.7783,5805.0
2016-12-08 10:30:00,105.49,105.54,105.48,105.51,11002.0,97.7783,97.8247,97.7691,97.7969,11002.0
2016-12-08 10:35:00,105.52,105.52,105.42,105.48,13966.0,97.8061,97.8061,97.7135,97.7691,13966.0
2016-12-08 10:40:00,105.49,105.57,105.49,105.55,12602.0,97.7783,97.8525,97.7783,97.834,12602.0
2016-12-08 10:45:00,105.54,105.57,105.48,105.53,14046.0,97.8247,97.8525,97.7691,97.8154,14046.0
2016-12-08 10:50:00,105.52,105.55,105.49,105.54,12951.0,97.8061,97.834,97.7783,97.8247,12951.0
2016-12-08 10:55:00,105.55,105.57,105.54,105.56,14185.0,97.834,97.8525,97.8247,97.8432,14185.0
2016-12-08 11:00:00,105.57,105.62,105.53,105.62,17439.0,97.8525,97.8988,97.8154,97.8988,17439.0
2016-12-08 11:05:00,105.61,105.64,105.59,105.61,73894.0,97.8896,97.9174,97.871,97.8896,73894.0
2016-12-08 11:10:00,105.59,105.62,105.58,105.61,15444.0,97.871,97.8988,97.8618,97.8896,15444.0
2016-12-08 11:15:00,105.59,105.59,105.5,105.58,11539.0,97.871,97.871,97.7876,97.8618,11539.0
2016-12-08 11:20:00,105.58,105.64,105.57,105.61,37601.0,97.8618,97.9174,97.8525,97.8896,37601.0
2016-12-08 11:25:00,105.61,105.61,105.55,105.57,22331.0,97.8896,97.8896,97.834,97.8525,22331.0
2016-12-08 11:30:00,105.57,105.57,105.5,105.53,12159.0,97.8525,97.8525,97.7876,97.8154,12159.0
2016-12-08 11:35:00,105.53,105.54,105.45,105.45,13500.0,97.8154,97.8247,97.7413,97.7413,13500.0
2016-12-08 11:40:00,105.45,105.51,105.45,105.51,45142.0,97.7413,97.7969,97.7413,97.7969,45142.0
2016-12-08 11:45:00,105.51,105.59,105.48,105.56,31163.0,97.7969,97.871,97.7691,97.8432,31163.0
2016-12-08 11:50:00,105.54,105.54,105.47,105.47,19473.0,97.8247,97.8247,97.7598,97.7598,19473.0
2016-12-08 11:55:00,105.47,105.53,105.47,105.53,18942.0,97.7598,97.8154,97.7598,97.8154,18942.0
2016-12-08 12:00:00,105.53,105.57,105.52,105.56,30080.0,97.8154,97.8525,97.8061,97.8432,30080.0
2016-12-08 12:05:00,105.56,105.58,105.53,105.55,7376.0,97.8432,97.8618,97.8154,97.834,7376.0
2016-12-08 12:10:00,105.55,105.58,105.53,105.57,18250.0,97.834,97.8618,97.8154,97.8525,18250.0
2016-12-08 12:15:00,105.59,105.6,105.56,105.59,13929.0,97.871,97.8803,97.8432,97.871,13929.0
2016-12-08 12:20:00,105.59,105.72,105.56,105.7,16882.0,97.871,97.9915,97.8432,97.973,16882.0
2016-12-08 12:25:00,105.7,105.79,105.7,105.72,6225.0,97.973,98.0564,97.973,97.9915,6225.0
2016-12-08 12:30:00,105.71,105.76,105.7,105.75,20646.0,97.9823,98.0286,97.973,98.0193,20646.0
2016-12-08 12:35:00,105.74,105.74,105.69,105.71,15691.0,98.0101,98.0101,97.9637,97.9823,15691.0
2016-12-08 12:40:00,105.71,105.77,105.7,105.73,13744.0,97.9823,98.0379,97.973,98.0008,13744.0
2016-12-08 12:45:00,105.73,105.83,105.72,105.79,33612.0,98.0008,98.0935,97.9915,98.0564,33612.0
2016-12-08 12:50:00,105.79,105.79,105.7,105.7,42348.0,98.0564,98.0564,97.973,97.973,42348.0
2016-12-08 12:55:00,105.7,105.73,105.68,105.68,19989.0,97.973,98.0008,97.9544,97.9544,19989.0
2016-12-08 13:00:00,105.69,105.69,105.61,105.62,19497.0,97.9637,97.9637,97.8896,97.8988,19497.0
2016-12-08 13:05:00,105.63,105.64,105.59,105.63,7015.0,97.9081,97.9174,97.871,97.9081,7015.0
2016-12-08 13:10:00,105.62,105.65,105.6,105.65,37418.0,97.8988,97.9266,97.8803,97.9266,37418.0
2016-12-08 13:15:00,105.65,105.66,105.56,105.58,9665.0,97.9266,97.9359,97.8432,97.8618,9665.0
2016-12-08 13:20:00,105.58,105.61,105.56,105.61,10464.0,97.8618,97.8896,97.8432,97.8896,10464.0
2016-12-08 13:25:00,105.62,105.63,105.59,105.63,6006.0,97.8988,97.9081,97.871,97.9081,6006.0
2016-12-08 13:30:00,105.62,105.63,105.57,105.62,20078.0,97.8988,97.9081,97.8525,97.8988,20078.0
2016-12-08 13:35:00,105.61,105.68,105.6,105.67,29886.0,97.8896,97.9544,97.8803,97.9452,29886.0
2016-12-08 13:40:00,105.67,105.67,105.6,105.64,11657.0,97.9452,97.9452,97.8803,97.9174,11657.0
2016-12-08 13:45:00,105.64,105.67,105.61,105.66,14194.0,97.9174,97.9452,97.8896,97.9359,14194.0
2016-12-08 13:50:00,105.67,105.7,105.67,105.7,9660.0,97.9452,97.973,97.9452,97.973,9660.0
2016-12-08 13:55:00,105.7,105.77,105.68,105.75,15617.0,97.973,98.0379,97.9544,98.0193,15617.0
2016-12-08 14:00:00,105.73,105.74,105.7,105.71,11616.0,98.0008,98.0101,97.973,97.9823,11616.0
2016-12-08 14:05:00,105.71,105.71,105.66,105.67,15633.0,97.9823,97.9823,97.9359,97.9452,15633.0
2016-12-08 14:10:00,105.66,105.71,105.65,105.69,18235.0,97.9359,97.9823,97.9266,97.9637,18235.0
2016-12-08 14:15:00,105.7,105.7,105.56,105.56,22771.0,97.973,97.973,97.8432,97.8432,22771.0
2016-12-08 14:20:00,105.56,105.57,105.43,105.43,24033.0,97.8432,97.8525,97.7227,97.7227,24033.0
2016-12-08 14:25:00,105.44,105.55,105.44,105.55,25896.0,97.732,97.834,97.732,97.834,25896.0
2016-12-08 14:30:00,105.56,105.59,105.52,105.54,40884.0,97.8432,97.871,97.8061,97.8247,40884.0
2016-12-08 14:35:00,105.54,105.55,105.37,105.42,43319.0,97.8247,97.834,97.6671,97.7135,43319.0
2016-12-08 14:40:00,105.42,105.46,105.4,105.43,9901.0,97.7135,97.7505,97.6949,97.7227,9901.0
2016-12-08 14:45:00,105.41,105.44,105.35,105.38,26436.0,97.7042,97.732,97.6486,97.6764,26436.0
2016-12-08 14:50:00,105.37,105.44,105.36,105.43,20438.0,97.6671,97.732,97.6578,97.7227,20438.0
2016-12-08 14:55:00,105.44,105.49,105.43,105.49,59092.0,97.732,97.7783,97.7227,97.7783,59092.0
2016-12-08 15:00:00,105.49,105.55,105.47,105.52,40229.0,97.7783,97.834,97.7598,97.8061,40229.0
2016-12-08 15:05:00,105.54,105.54,105.46,105.54,39564.0,97.8247,97.8247,97.7505,97.8247,39564.0
2016-12-08 15:10:00,105.54,105.58,105.52,105.52,38378.0,97.8247,97.8618,97.8061,97.8061,38378.0
2016-12-08 15:15:00,105.52,105.54,105.5,105.52,27613.0,97.8061,97.8247,97.7876,97.8061,27613.0
2016-12-08 15:20:00,105.49,105.52,105.45,105.48,40447.0,97.7783,97.8061,97.7413,97.7691,40447.0
2016-12-08 15:25:00,105.47,105.53,105.45,105.45,46141.0,97.7598,97.8154,97.7413,97.7413,46141.0
2016-12-08 15:30:00,105.47,105.53,105.46,105.51,16526.0,97.7598,97.8154,97.7505,97.7969,16526.0
2016-12-08 15:35:00,105.51,105.57,105.5,105.56,20579.0,97.7969,97.8525,97.7876,97.8432,20579.0
2016-12-08 15:40:00,105.58,105.63,105.55,105.6,18729.0,97.8618,97.9081,97.834,97.8803,18729.0
2016-12-08 15:45:00,105.6,105.61,105.52,105.54,103521.0,97.8803,97.8896,97.8061,97.8247,103521.0
2016-12-08 15:50:00,105.55,105.59,105.54,105.57,10643.0,97.834,97.871,97.8247,97.8525,10643.0
2016-12-08 15:55:00,105.57,105.58,105.51,105.58,61168.0,97.8525,97.8618,97.7969,97.8618,61168.0
2016-12-09 09:30:00,105.86,105.93,105.74,105.91,27731.0,98.1213,98.1862,98.0101,98.1676,27731.0
2016-12-09 09:35:00,105.92,106.02,105.92,106.01,312786.0,98.1769,98.2696,98.1769,98.2603,312786.0
2016-12-09 09:40:00,106.02,106.04,105.92,106.04,18203.0,98.2696,98.2881,98.1769,98.2881,18203.0
2016-12-09 09:45:00,106.04,106.15,106.02,106.11,16671.0,98.2881,98.3901,98.2696,98.353,16671.0
2016-12-09 09:50:00,106.13,106.16,106.11,106.14,22792.0,98.3716,98.3994,98.353,98.3808,22792.0
2016-12-09 09:55:00,106.14,106.15,106.11,106.14,17775.0,98.3808,98.3901,98.353,98.3808,17775.0
2016-12-09 10:00:00,106.14,106.14,106.04,106.07,26492.0,98.3808,98.3808,98.2881,98.3159,26492.0
2016-12-09 10:05:00,106.08,106.08,106.0,106.05,41471.0,98.3252,98.3252,98.2511,98.2974,41471.0
2016-12-09 10:10:00,106.04,106.08,106.01,106.04,26047.0,98.2881,98.3252,98.2603,98.2881,26047.0
2016-12-09 10:15:00,106.03,106.04,105.93,105.96,32825.0,98.2789,98.2881,98.1862,98.214,32825.0
2016-12-09 10:20:00,105.97,106.07,105.95,106.07,8761.0,98.2232,98.3159,98.2047,98.3159,8761.0
2016-12-09 10:25:00,106.06,106.09,106.02,106.02,14838.0,98.3067,98.3345,98.2696,98.2696,14838.0
2016-12-09 10:30:00,106.02,106.12,106.02,106.12,43513.0,98.2696,98.3623,98.2696,98.3623,43513.0
2016-12-09 10:35:00,106.11,106.13,106.08,106.13,45163.0,98.353,98.3716,98.3252,98.3716,45163.0
2016-12-09 10:40:00,106.14,106.15,106.06,106.07,41441.0,98.3808,98.3901,98.3067,98.3159,41441.0
2016-12-09 10:45:00,106.07,106.07,106.02,106.04,20778.0,98.3159,98.3159,98.2696,98.2881,20778.0
2016-12-09 10:50:00,106.06,106.08,105.98,105.99,7937.0,98.3067,98.3252,98.2325,98.2418,7937.0
2016-12-09 10:55:00,105.98,106.01,105.96,105.97,13057.0,98.2325,98.2603,98.214,98.2232,13057.0
2016-12-09 11:00:00,105.99,106.02,105.97,106.0,19029.0,98.2418,98.2696,98.2232,98.2511,19029.0
2016-12-09 11:05:00,106.0,106.05,105.99,106.02,12665.0,98.2511,98.2974,98.2418,98.2696,12665.0
2016-12-09 11:10:00,106.02,106.09,106.02,106.08,187527.0,98.2696,98.3345,98.2696,98.3252,187527.0
2016-12-09 11:15:00,106.09,106.12,106.08,106.12,9253.0,98.3345,98.3623,98.3252,98.3623,9253.0
2016-12-09 11:20:00,106.14,106.15,106.09,106.1,14895.0,98.3808,98.3901,98.3345,98.3437,14895.0
2016-12-09 11:25:00,106.09,106.11,106.03,106.07,20452.0,98.3345,98.353,98.2789,98.3159,20452.0
2016-12-09 11:30:00,106.06,106.07,106.02,106.05,8477.0,98.3067,98.3159,98.2696,98.2974,8477.0
2016-12-09 11:35:00,106.06,106.12,106.05,106.12,6310.0,98.3067,98.3623,98.2974,98.3623,6310.0
2016-12-09 11:40:00,106.08,106.09,106.05,106.06,10037.0,98.3252,98.3345,98.2974,98.3067,10037.0
2016-12-09 11:45:00,106.06,106.1,106.04,106.07,12459.0,98.3067,98.3437,98.2881,98.3159,12459.0
2016-12-09 11:50:00,106.08,106.1,106.07,106.08,11508.0,98.3252,98.3437,98.3159,98.3252,11508.0
2016-12-09 11:55:00,106.08,106.11,106.05,106.05,12862.0,98.3252,98.353,98.2974,98.2974,12862.0
2016-12-09 12:00:00,106.06,106.08,106.04,106.06,32148.0,98.3067,98.3252,98.2881,98.3067,32148.0
2016-12-09 12:05:00,106.07,106.08,106.03,106.05,12115.0,98.3159,98.3252,98.2789,98.2974,12115.0
2016-12-09 12:10:00,106.05,106.06,106.01,106.04,11405.0,98.2974,98.3067,98.2603,98.2881,11405.0
2016-12-09 12:15:00,106.04,106.06,106.03,106.06,12841.0,98.2881,98.3067,98.2789,98.3067,12841.0
2016-12-09 12:20:00,106.07,106.08,106.05,106.08,5105.0,98.3159,98.3252,98.2974,98.3252,5105.0
2016-12-09 12:25:00,106.09,106.09,106.03,106.06,15501.0,98.3345,98.3345,98.2789,98.3067,15501.0
2016-12-09 12:30:00,106.09,106.13,106.08,106.11,6020.0,98.3345,98.3716,98.3252,98.353,6020.0
2016-12-09 12:35:00,106.11,106.13,106.07,106.12,20749.0,98.353,98.3716,98.3159,98.3623,20749.0
2016-12-09 12:40:00,106.11,106.11,106.06,106.08,14060.0,98.353,98.353,98.3067,98.3252,14060.0
2016-12-09 12:45:00,106.08,106.11,106.08,106.1,14255.0,98.3252,98.353,98.3252,98.3437,14255.0
2016-12-09 12:50:00,106.1,106.14,106.1,106.13,33450.0,98.3437,98.3808,98.3437,98.3716,33450.0
2016-12-09 12:55:00,106.13,106.13,106.03,106.04,33302.0,98.3716,98.3716,98.2789,98.2881,33302.0
2016-12-09 13:00:00,106.05,106.07,106.04,106.06,5354.0,98.2974,98.3159,98.2881,98.3067,5354.0
2016-12-09 13:05:00,106.04,106.06,106.01,106.02,9775.0,98.2881,98.3067,98.2603,98.2696,9775.0
2016-12-09 13:10:00,106.02,106.06,106.02,106.03,15246.0,98.2696,98.3067,98.2696,98.2789,15246.0
2016-12-09 13:15:00,106.03,106.03,105.98,105.99,28361.0,98.2789,98.2789,98.2325,98.2418,28361.0
2016-12-09 13:20:00,105.99,106.0,105.95,105.99,11481.0,98.2418,98.2511,98.2047,98.2418,11481.0
2016-12-09 13:25:00,105.99,106.03,105.99,106.02,8788.0,98.2418,98.2789,98.2418,98.2696,8788.0
2016-12-09 13:30:00,106.02,106.04,106.01,106.02,18567.0,98.2696,98.2881,98.2603,98.2696,18567.0
2016-12-09 13:35:00,106.02,106.02,105.98,106.0,11142.0,98.2696,98.2696,98.2325,98.2511,11142.0
2016-12-09 13:40:00,106.0,106.02,106.0,106.0,6395.0,98.2511,98.2696,98.2511,98.2511,6395.0
2016-12-09 13:45:00,106.02,106.04,106.01,106.04,16917.0,98.2696,98.2881,98.2603,98.2881,16917.0
2016-12-09 13:50:00,106.03,106.07,106.02,106.07,23749.0,98.2789,98.3159,98.2696,98.3159,23749.0
2016-12-09 13:55:00,106.09,106.1,106.07,106.08,85749.0,98.3345,98.3437,98.3159,98.3252,85749.0
2016-12-09 14:00:00,106.07,106.1,106.07,106.1,9721.0,98.3159,98.3437,98.3159,98.3437,9721.0
2016-12-09 14:05:00,106.1,106.12,106.08,106.09,15684.0,98.3437,98.3623,98.3252,98.3345,15684.0
2016-12-09 14:10:00,106.08,106.11,106.07,106.07,16862.0,98.3252,98.353,98.3159,98.3159,16862.0
2016-12-09 14:15:00,106.08,106.1,106.06,106.06,12991.0,98.3252,98.3437,98.3067,98.3067,12991.0
2016-12-09 14:20:00,106.03,106.06,106.0,106.06,19321.0,98.2789,98.3067,98.2511,98.3067,19321.0
2016-12-09 14:25:00,106.05,106.06,106.0,106.01,19664.0,98.2974,98.3067,98.2511,98.2603,19664.0
2016-12-09 14:30:00,106.0,106.07,105.98,106.07,20835.0,98.2511,98.3159,98.2325,98.3159,20835.0
2016-12-09 14:35:00,106.06,106.06,106.03,106.04,44118.0,98.3067,98.3067,98.2789,98.2881,44118.0
2016-12-09 14:40:00,106.03,106.06,106.03,106.05,25568.0,98.2789,98.3067,98.2789,98.2974,25568.0
2016-12-09 14:45:00,106.04,106.06,106.03,106.04,12357.0,98.2881,98.3067,98.2789,98.2881,12357.0
2016-12-09 14:50:00,106.05,106.08,106.03,106.08,8551.0,98.2974,98.3252,98.2789,98.3252,8551.0
2016-12-09 14:55:00,106.08,106.09,106.05,106.09,15257.0,98.3252,98.3345,98.2974,98.3345,15257.0
2016-12-09 15:00:00,106.08,106.11,106.07,106.1,25578.0,98.3252,98.353,98.3159,98.3437,25578.0
2016-12-09 15:05:00,106.12,106.15,106.12,106.15,65552.0,98.3623,98.3901,98.3623,98.3901,65552.0
2016-12-09 15:10:00,106.16,106.2,106.15,106.18,34244.0,98.3994,98.4364,98.3901,98.4179,34244.0
2016-12-09 15:15:00,106.19,106.25,106.18,106.24,154302.0,98.4272,98.4828,98.4179,98.4735,154302.0
2016-12-09 15:20:00,106.24,106.25,106.21,106.21,22962.0,98.4735,98.4828,98.4457,98.4457,22962.0
2016-12-09 15:25:00,106.21,106.24,106.19,106.24,10555.0,98.4457,98.4735,98.4272,98.4735,10555.0
2016-12-09 15:30:00,106.23,106.27,106.19,106.19,33194.0,98.4642,98.5013,98.4272,98.4272,33194.0
2016-12-09 15:35:00,106.18,106.21,106.17,106.18,28365.0,98.4179,98.4457,98.4086,98.4179,28365.0
2016-12-09 15:40:00,106.18,106.19,106.16,106.18,19419.0,98.4179,98.4272,98.3994,98.4179,19419.0
2016-12-09 15:45:00,106.17,106.21,106.17,106.18,50408.0,98.4086,98.4457,98.4086,98.4179,50408.0
2016-12-09 15:50:00,106.18,106.22,106.17,106.2,38260.0,98.4179,98.455,98.4086,98.4364,38260.0
2016-12-09 15:55:00,106.2,106.23,106.17,106.22,54925.0,98.4364,98.4642,98.4086,98.455,54925.0
2016-12-12 09:30:00,105.98,106.03,105.78,105.82,67915.0,98.2325,98.2789,98.0471,98.0842,67915.0
2016-12-12 09:35:00,105.82,105.9,105.75,105.9,26582.0,98.0842,98.1584,98.0193,98.1584,26582.0
2016-12-12 09:40:00,105.89,105.89,105.8,105.82,11497.0,98.1491,98.1491,98.0657,98.0842,11497.0
2016-12-12 09:45:00,105.82,105.93,105.8,105.93,21915.0,98.0842,98.1862,98.0657,98.1862,21915.0
2016-12-12 09:50:00,105.93,106.03,105.92,105.99,28887.0,98.1862,98.2789,98.1769,98.2418,28887.0
2016-12-12 09:55:00,106.01,106.05,105.99,106.04,7492.0,98.2603,98.2974,98.2418,98.2881,7492.0
2016-12-12 10:00:00,106.05,106.11,106.03,106.05,28174.0,98.2974,98.353,98.2789,98.2974,28174.0
2016-12-12 10:05:00,106.04,106.05,105.97,105.97,23723.0,98.2881,98.2974,98.2232,98.2232,23723.0
2016-12-12 10:10:00,105.99,106.0,105.9,105.91,32889.0,98.2418,98.2511,98.1584,98.1676,32889.0
2016-12-12 10:15:00,105.91,105.94,105.84,105.86,9796.0,98.1676,98.1954,98.1028,98.1213,9796.0
2016-12-12 10:20:00,105.86,105.91,105.85,105.85,16637.0,98.1213,98.1676,98.112,98.112,16637.0
2016-12-12 10:25:00,105.86,105.88,105.75,105.75,19740.0,98.1213,98.1398,98.0193,98.0193,19740.0
2016-12-12 10:30:00,105.74,105.83,105.74,105.78,14165.0,98.0101,98.0935,98.0101,98.0471,14165.0
2016-12-12 10:35:00,105.79,105.88,105.79,105.87,16650.0,98.0564,98.1398,98.0564,98.1306,16650.0
2016-12-12 10:40:00,105.87,105.87,105.8,105.81,21801.0,98.1306,98.1306,98.0657,98.0749,21801.0
2016-12-12 10:45:00,105.8,105.83,105.76,105.77,23248.0,98.0657,98.0935,98.0286,98.0379,23248.0
2016-12-12 10:50:00,105.75,105.79,105.75,105.76,5541.0,98.0193,98.0564,98.0193,98.0286,5541.0
2016-12-12 10:55:00,105.76,105.81,105.75,105.81,37463.0,98.0286,98.0749,98.0193,98.0749,37463.0
2016-12-12 11:00:00,105.8,105.83,105.78,105.79,99723.0,98.0657,98.0935,98.0471,98.0564,99723.0
2016-12-12 11:05:00,105.8,105.83,105.79,105.81,25361.0,98.0657,98.0935,98.0564,98.0749,25361.0
2016-12-12 11:10:00,105.82,105.86,105.82,105.85,15405.0,98.0842,98.1213,98.0842,98.112,15405.0
2016-12-12 11:15:00,105.84,105.88,105.84,105.85,14797.0,98.1028,98.1398,98.1028,98.112,14797.0
2016-12-12 11:20:00,105.84,105.87,105.81,105.84,44676.0,98.1028,98.1306,98.0749,98.1028,44676.0
2016-12-12 11:25:00,105.84,105.85,105.81,105.84,33459.0,98.1028,98.112,98.0749,98.1028,33459.0
2016-12-12 11:30:00,105.85,105.86,105.8,105.84,59887.0,98.112,98.1213,98.0657,98.1028,59887.0
2016-12-12 11:35:00,105.84,105.87,105.81,105.81,39580.0,98.1028,98.1306,98.0749,98.0749,39580.0
2016-12-12 11:40:00,105.8,105.81,105.75,105.77,17509.0,98.0657,98.0749,98.0193,98.0379,17509.0
2016-12-12 11:45:00,105.76,105.79,105.74,105.77,6600.0,98.0286,98.0564,98.0101,98.0379,6600.0
2016-12-12 11:50:00,105.75,105.76,105.7,105.71,6689.0,98.0193,98.0286,97.973,97.9823,6689.0
2016-12-12 11:55:00,105.72,105.76,105.72,105.75,12020.0,97.9915,98.0286,97.9915,98.0193,12020.0
2016-12-12 12:00:00,105.73,105.74,105.61,105.61,22221.0,98.0008,98.0101,97.8896,97.8896,22221.0
2016-12-12 12:05:00,105.61,105.62,105.58,105.61,24486.0,97.8896,97.8988,97.8618,97.8896,24486.0
2016-12-12 12:10:00,105.6,105.65,105.58,105.65,21462.0,97.8803,97.9266,97.8618,97.9266,21462.0
2016-12-12 12:15:00,105.66,105.67,105.62,105.62,18426.0,97.9359,97.9452,97.8988,97.8988,18426.0
2016-12-12 12:20:00,105.63,105.66,105.59,105.63,15583.0,97.9081,97.9359,97.871,97.9081,15583.0
2016-12-12 12:25:00,105.63,105.66,105.61,105.63,6613.0,97.9081,97.9359,97.8896,97.9081,6613.0
2016-12-12 12:30:00,105.65,105.68,105.64,105.68,16995.0,97.9266,97.9544,97.9174,97.9544,16995.0
2016-12-12 12:35:00,105.68,105.73,105.68,105.72,25734.0,97.9544,98.0008,97.9544,97.9915,25734.0
2016-12-12 12:40:00,105.71,105.73,105.68,105.73,12532.0,97.9823,98.0008,97.9544,98.0008,12532.0
2016-12-12 12:45:00,105.73,105.74,105.71,105.72,10574.0,98.0008,98.0101,97.9823,97.9915,10574.0
2016-12-12 12:50:00,105.7,105.71,105.66,105.67,3757.0,97.973,97.9823,97.9359,97.9452,3757.0
2016-12-12 12:55:00,105.68,105.7,105.67,105.69,11706.0,97.9544,97.973,97.9452,97.9637,11706.0
2016-12-12 13:00:00,105.72,105.74,105.69,105.74,200614.0,97.9915,98.0101,97.9637,98.0101,200614.0
2016-12-12 13:05:00,105.72,105.74,105.72,105.73,10378.0,97.9915,98.0101,97.9915,98.0008,10378.0
2016-12-12 13:10:00,105.73,105.74,105.7,105.71,5492.0,98.0008,98.0101,97.973,97.9823,5492.0
2016-12-12 13:15:00,105.71,105.81,105.71,105.81,13701.0,97.9823,98.0749,97.9823,98.0749,13701.0
2016-12-12 13:20:00,105.81,105.82,105.78,105.79,5026.0,98.0749,98.0842,98.0471,98.0564,5026.0
2016-12-12 13:25:00,105.78,105.82,105.77,105.77,6375.0,98.0471,98.0842,98.0379,98.0379,6375.0
2016-12-12 13:30:00,105.78,105.79,105.69,105.7,12039.0,98.0471,98.0564,97.9637,97.973,12039.0
2016-12-12 13:35:00,105.71,105.74,105.69,105.71,7704.0,97.9823,98.0101,97.9637,97.9823,7704.0
2016-12-12 13:40:00,105.71,105.77,105.71,105.75,30289.0,97.9823,98.0379,97.9823,98.0193,30289.0
2016-12-12 13:45:00,105.76,105.77,105.69,105.69,11179.0,98.0286,98.0379,97.9637,97.9637,11179.0
2016-12-12 13:50:00,105.68,105.72,105.67,105.7,15925.0,97.9544,97.9915,97.9452,97.973,15925.0
2016-12-12 13:55:00,105.69,105.7,105.67,105.68,22396.0,97.9637,97.973,97.9452,97.9544,22396.0
2016-12-12 14:00:00,105.66,105.73,105.66,105.7,11631.0,97.9359,98.0008,97.9359,97.973,11631.0
2016-12-12 14:05:00,105.69,105.72,105.68,105.72,13325.0,97.9637,97.9915,97.9544,97.9915,13325.0
2016-12-12 14:10:00,105.71,105.78,105.7,105.77,15756.0,97.9823,98.0471,97.973,98.0379,15756.0
2016-12-12 14:15:00,105.77,105.82,105.76,105.81,10708.0,98.0379,98.0842,98.0286,98.0749,10708.0
2016-12-12 14:20:00,105.8,105.8,105.77,105.79,22768.0,98.0657,98.0657,98.0379,98.0564,22768.0
2016-12-12 14:25:00,105.79,105.79,105.71,105.71,22797.0,98.0564,98.0564,97.9823,97.9823,22797.0
2016-12-12 14:30:00,105.72,105.76,105.72,105.72,12211.0,97.9915,98.0286,97.9915,97.9915,12211.0
2016-12-12 14:35:00,105.73,105.74,105.7,105.7,14508.0,98.0008,98.0101,97.973,97.973,14508.0
2016-12-12 14:40:00,105.7,105.73,105.68,105.72,45796.0,97.973,98.0008,97.9544,97.9915,45796.0
2016-12-12 14:45:00,105.73,105.76,105.71,105.73,19255.0,98.0008,98.0286,97.9823,98.0008,19255.0
2016-12-12 14:50:00,105.72,105.73,105.69,105.71,19354.0,97.9915,98.0008,97.9637,97.9823,19354.0
2016-12-12 14:55:00,105.72,105.76,105.71,105.74,32214.0,97.9915,98.0286,97.9823,98.0101,32214.0
2016-12-12 15:00:00,105.73,105.77,105.72,105.77,58167.0,98.0008,98.0379,97.9915,98.0379,58167.0
2016-12-12 15:05:00,105.77,105.78,105.72,105.78,15447.0,98.0379,98.0471,97.9915,98.0471,15447.0
2016-12-12 15:10:00,105.78,105.81,105.76,105.78,21581.0,98.0471,98.0749,98.0286,98.0471,21581.0
2016-12-12 15:15:00,105.79,105.8,105.75,105.78,94210.0,98.0564,98.0657,98.0193,98.0471,94210.0
2016-12-12 15:20:00,105.78,105.8,105.76,105.8,34345.0,98.0471,98.0657,98.0286,98.0657,34345.0
2016-12-12 15:25:00,105.8,105.83,105.77,105.78,32298.0,98.0657,98.0935,98.0379,98.0471,32298.0
2016-12-12 15:30:00,105.77,105.78,105.74,105.74,23786.0,98.0379,98.0471,98.0101,98.0101,23786.0
2016-12-12 15:35:00,105.76,105.81,105.74,105.8,10831.0,98.0286,98.0749,98.0101,98.0657,10831.0
2016-12-12 15:40:00,105.8,105.82,105.79,105.81,15719.0,98.0657,98.0842,98.0564,98.0749,15719.0
2016-12-12 15:45:00,105.81,105.87,105.8,105.84,20985.0,98.0749,98.1306,98.0657,98.1028,20985.0
2016-12-12 15:50:00,105.84,105.89,105.83,105.87,27820.0,98.1028,98.1491,98.0935,98.1306,27820.0
2016-12-12 15:55:00,105.87,105.91,105.81,105.87,36072.0,98.1306,98.1676,98.0749,98.1306,36072.0
2016-12-13 09:30:00,106.17,106.33,106.17,106.33,31347.0,98.4086,98.5569,98.4086,98.5569,31347.0
2016-12-13 09:35:00,106.3,106.49,106.29,106.47,26722.0,98.5291,98.7052,98.5199,98.6867,26722.0
2016-12-13 09:40:00,106.48,106.7,106.47,106.63,26944.0,98.696,98.8999,98.6867,98.835,26944.0
2016-12-13 09:45:00,106.65,106.66,106.61,106.64,14038.0,98.8535,98.8628,98.8165,98.8443,14038.0
2016-12-13 09:50:00,106.64,106.76,106.64,106.75,36174.0,98.8443,98.9555,98.8443,98.9462,36174.0
2016-12-13 09:55:00,106.76,106.76,106.65,106.66,11213.0,98.9555,98.9555,98.8535,98.8628,11213.0
2016-12-13 10:00:00,106.66,106.71,106.61,106.61,15908.0,98.8628,98.9092,98.8165,98.8165,15908.0
2016-12-13 10:05:00,106.62,106.62,106.51,106.61,35029.0,98.8257,98.8257,98.7238,98.8165,35029.0
2016-12-13 10:10:00,106.62,106.7,106.6,106.61,17855.0,98.8257,98.8999,98.8072,98.8165,17855.0
2016-12-13 10:15:00,106.62,106.67,106.55,106.6,12560.0,98.8257,98.8721,98.7608,98.8072,12560.0
2016-12-13 10:20:00,106.6,106.64,106.59,106.63,10558.0,98.8072,98.8443,98.7979,98.835,10558.0
2016-12-13 10:25:00,106.67,106.74,106.66,106.71,14229.0,98.8721,98.937,98.8628,98.9092,14229.0
2016-12-13 10:30:00,106.71,106.73,106.64,106.64,13564.0,98.9092,98.9277,98.8443,98.8443,13564.0
2016-12-13 10:35:00,106.63,106.66,106.59,106.65,42328.0,98.835,98.8628,98.7979,98.8535,42328.0
2016-12-13 10:40:00,106.65,106.68,106.61,106.64,13082.0,98.8535,98.8813,98.8165,98.8443,13082.0
2016-12-13 10:45:00,106.61,106.67,106.61,106.64,11659.0,98.8165,98.8721,98.8165,98.8443,11659.0
2016-12-13 10:50:00,106.66,106.74,106.61,106.74,20943.0,98.8628,98.937,98.8165,98.937,20943.0
2016-12-13 10:55:00,106.77,106.78,106.73,106.73,24353.0,98.9648,98.974,98.9277,98.9277,24353.0
2016-12-13 11:00:00,106.74,106.75,106.68,106.7,20201.0,98.937,98.9462,98.8813,98.8999,20201.0
2016-12-13 11:05:00,106.7,106.72,106.67,106.69,5383.0,98.8999,98.9184,98.8721,98.8906,5383.0
2016-12-13 11:10:00,106.7,106.74,106.7,106.74,11810.0,98.8999,98.937,98.8999,98.937,11810.0
2016-12-13 11:15:00,106.75,106.75,106.68,106.72,148291.0,98.9462,98.9462,98.8813,98.9184,148291.0
2016-12-13 11:20:00,106.72,106.82,106.72,106.81,29156.0,98.9184,99.0111,98.9184,99.0018,29156.0
2016-12-13 11:25:00,106.81,106.86,106.81,106.84,51636.0,99.0018,99.0482,99.0018,99.0296,51636.0
2016-12-13 11:30:00,106.83,106.84,106.81,106.81,21481.0,99.0204,99.0296,99.0018,99.0018,21481.0
2016-12-13 11:35:00,106.83,106.85,106.81,106.84,23853.0,99.0204,99.0389,99.0018,99.0296,23853.0
2016-12-13 11:40:00,106.86,106.88,106.82,106.84,9977.0,99.0482,99.0667,99.0111,99.0296,9977.0
2016-12-13 11:45:00,106.83,106.89,106.81,106.88,35658.0,99.0204,99.076,99.0018,99.0667,35658.0
2016-12-13 11:50:00,106.89,106.9,106.85,106.88,12837.0,99.076,99.0853,99.0389,99.0667,12837.0
2016-12-13 11:55:00,106.87,106.95,106.85,106.92,15705.0,99.0575,99.1316,99.0389,99.1038,15705.0
2016-12-13 12:00:00,106.94,106.98,106.92,106.93,13382.0,99.1223,99.1594,99.1038,99.1131,13382.0
2016-12-13 12:05:00,106.93,106.94,106.88,106.91,25216.0,99.1131,99.1223,99.0667,99.0945,25216.0
2016-12-13 12:10:00,106.89,106.91,106.88,106.88,8076.0,99.076,99.0945,99.0667,99.0667,8076.0
2016-12-13 12:15:00,106.91,106.97,106.9,106.9,22687.0,99.0945,99.1501,99.0853,99.0853,22687.0
2016-12-13 12:20:00,106.89,106.93,106.86,106.89,9085.0,99.076,99.1131,99.0482,99.076,9085.0
2016-12-13 12:25:00,106.89,106.89,106.8,106.81,24339.0,99.076,99.076,98.9926,99.0018,24339.0
2016-12-13 12:30:00,106.84,106.85,106.81,106.83,9245.0,99.0296,99.0389,99.0018,99.0204,9245.0
2016-12-13 12:35:00,106.83,106.83,106.78,106.8,8062.0,99.0204,99.0204,98.974,98.9926,8062.0
2016-12-13 12:40:00,106.8,106.84,106.78,106.83,41926.0,98.9926,99.0296,98.974,99.0204,41926.0
2016-12-13 12:45:00,106.81,106.85,106.81,106.81,14251.0,99.0018,99.0389,99.0018,99.0018,14251.0
2016-12-13 12:50:00,106.82,106.83,106.8,106.82,6784.0,99.0111,99.0204,98.9926,99.0111,6784.0
2016-12-13 12:55:00,106.83,106.83,106.8,106.8,9093.0,99.0204,99.0204,98.9926,98.9926,9093.0
2016-12-13 13:00:00,106.79,106.89,106.78,106.86,8671.0,98.9833,99.076,98.974,99.0482,8671.0
2016-12-13 13:05:00,106.86,106.87,106.83,106.83,11181.0,99.0482,99.0575,99.0204,99.0204,11181.0
2016-12-13 13:10:00,106.83,106.85,106.81,106.85,4917.0,99.0204,99.0389,99.0018,99.0389,4917.0
2016-12-13 13:15:00,106.87,107.01,106.85,106.99,7521.0,99.0575,99.1872,99.0389,99.1687,7521.0
2016-12-13 13:20:00,106.99,107.02,106.98,106.98,7905.0,99.1687,99.1965,99.1594,99.1594,7905.0
2016-12-13 13:25:00,106.98,107.03,106.95,107.03,9036.0,99.1594,99.2058,99.1316,99.2058,9036.0
2016-12-13 13:30:00,107.02,107.02,106.99,107.01,6968.0,99.1965,99.1965,99.1687,99.1872,6968.0
2016-12-13 13:35:00,107.02,107.04,106.97,106.97,39605.0,99.1965,99.215,99.1501,99.1501,39605.0
2016-12-13 13:40:00,106.97,107.01,106.96,106.96,10020.0,99.1501,99.1872,99.1409,99.1409,10020.0
2016-12-13 13:45:00,106.95,106.96,106.89,106.9,22869.0,99.1316,99.1409,99.076,99.0853,22869.0
2016-12-13 13:50:00,106.9,106.93,106.89,106.93,8303.0,99.0853,99.1131,99.076,99.1131,8303.0
2016-12-13 13:55:00,106.92,106.94,106.91,106.94,20279.0,99.1038,99.1223,99.0945,99.1223,20279.0
2016-12-13 14:00:00,106.94,106.95,106.9,106.9,9259.0,99.1223,99.1316,99.0853,99.0853,9259.0
2016-12-13 14:05:00,106.9,106.91,106.87,106.88,14571.0,99.0853,99.0945,99.0575,99.0667,14571.0
2016-12-13 14:10:00,106.87,106.89,106.84,106.86,13103.0,99.0575,99.076,99.0296,99.0482,13103.0
2016-12-13 14:15:00,106.88,106.88,106.82,106.84,28410.0,99.0667,99.0667,99.0111,99.0296,28410.0
2016-12-13 14:20:00,106.84,106.84,106.78,106.78,25822.0,99.0296,99.0296,98.974,98.974,25822.0
2016-12-13 14:25:00,106.78,106.78,106.74,106.75,7105.0,98.974,98.974,98.937,98.9462,7105.0
2016-12-13 14:30:00,106.72,106.78,106.7,106.75,19089.0,98.9184,98.974,98.8999,98.9462,19089.0
2016-12-13 14:35:00,106.76,106.8,106.74,106.79,11031.0,98.9555,98.9926,98.937,98.9833,11031.0
2016-12-13 14:40:00,106.79,106.82,106.76,106.8,29007.0,98.9833,99.0111,98.9555,98.9926,29007.0
2016-12-13 14:45:00,106.79,106.82,106.79,106.82,8034.0,98.9833,99.0111,98.9833,99.0111,8034.0
2016-12-13 14:50:00,106.82,106.86,106.81,106.84,37626.0,99.0111,99.0482,99.0018,99.0296,37626.0
2016-12-13 14:55:00,106.84,106.85,106.79,106.79,24313.0,99.0296,99.0389,98.9833,98.9833,24313.0
2016-12-13 15:00:00,106.8,106.83,106.78,106.8,42413.0,98.9926,99.0204,98.974,98.9926,42413.0
2016-12-13 15:05:00,106.81,106.83,106.78,106.82,18913.0,99.0018,99.0204,98.974,99.0111,18913.0
2016-12-13 15:10:00,106.81,106.81,106.75,106.75,43750.0,99.0018,99.0018,98.9462,98.9462,43750.0
2016-12-13 15:15:00,106.76,106.84,106.75,106.82,92398.0,98.9555,99.0296,98.9462,99.0111,92398.0
2016-12-13 15:20:00,106.83,106.84,106.79,106.81,12375.0,99.0204,99.0296,98.9833,99.0018,12375.0
2016-12-13 15:25:00,106.81,106.85,106.81,106.84,28928.0,99.0018,99.0389,99.0018,99.0296,28928.0
2016-12-13 15:30:00,106.83,106.9,106.82,106.87,106225.0,99.0204,99.0853,99.0111,99.0575,106225.0
2016-12-13 15:35:00,106.88,106.89,106.85,106.85,20201.0,99.0667,99.076,99.0389,99.0389,20201.0
2016-12-13 15:40:00,106.85,106.9,106.84,106.87,64285.0,99.0389,99.0853,99.0296,99.0575,64285.0
2016-12-13 15:45:00,106.86,106.87,106.78,106.79,34529.0,99.0482,99.0575,98.974,98.9833,34529.0
2016-12-13 15:50:00,106.78,106.78,106.68,106.7,36989.0,98.974,98.974,98.8813,98.8999,36989.0
2016-12-13 15:55:00,106.71,106.72,106.65,106.68,100772.0,98.9092,98.9184,98.8535,98.8813,100772.0
2016-12-14 09:30:00,106.68,106.95,106.68,106.87,44640.0,98.8813,99.1316,98.8813,99.0575,44640.0
2016-12-14 09:35:00,106.89,106.89,106.82,106.86,8946.0,99.076,99.076,99.0111,99.0482,8946.0
2016-12-14 09:40:00,106.86,106.86,106.81,106.81,7189.0,99.0482,99.0482,99.0018,99.0018,7189.0
2016-12-14 09:45:00,106.8,106.84,106.76,106.84,61635.0,98.9926,99.0296,98.9555,99.0296,61635.0
2016-12-14 09:50:00,106.83,106.86,106.8,106.82,22745.0,99.0204,99.0482,98.9926,99.0111,22745.0
2016-12-14 09:55:00,106.81,106.86,106.81,106.81,43610.0,99.0018,99.0482,99.0018,99.0018,43610.0
2016-12-14 10:00:00,106.82,106.82,106.72,106.72,40575.0,99.0111,99.0111,98.9184,98.9184,40575.0
2016-12-14 10:05:00,106.73,106.73,106.64,106.65,7684.0,98.9277,98.9277,98.8443,98.8535,7684.0
2016-12-14 10:10:00,106.66,106.7,106.65,106.67,18983.0,98.8628,98.8999,98.8535,98.8721,18983.0
2016-12-14 10:15:00,106.64,106.67,106.63,106.63,13528.0,98.8443,98.8721,98.835,98.835,13528.0
2016-12-14 10:20:00,106.62,106.74,106.6,106.71,8448.0,98.8257,98.937,98.8072,98.9092,8448.0
2016-12-14 10:25:00,106.7,106.8,106.69,106.73,38819.0,98.8999,98.9926,98.8906,98.9277,38819.0
2016-12-14 10:30:00,106.75,106.81,106.71,106.72,27872.0,98.9462,99.0018,98.9092,98.9184,27872.0
2016-12-14 10:35:00,106.72,106.75,106.66,106.7,20848.0,98.9184,98.9462,98.8628,98.8999,20848.0
2016-12-14 10:40:00,106.71,106.75,106.69,106.7,6999.0,98.9092,98.9462,98.8906,98.8999,6999.0
2016-12-14 10:45:00,106.7,106.7,106.64,106.7,7916.0,98.8999,98.8999,98.8443,98.8999,7916.0
2016-12-14 10:50:00,106.7,106.7,106.62,106.66,14211.0,98.8999,98.8999,98.8257,98.8628,14211.0
2016-12-14 10:55:00,106.67,106.68,106.65,106.68,17721.0,98.8721,98.8813,98.8535,98.8813,17721.0
2016-12-14 11:00:00,106.68,106.68,106.61,106.61,12268.0,98.8813,98.8813,98.8165,98.8165,12268.0
2016-12-14 11:05:00,106.62,106.63,106.56,106.58,9957.0,98.8257,98.835,98.7701,98.7887,9957.0
2016-12-14 11:10:00,106.59,106.6,106.53,106.54,16075.0,98.7979,98.8072,98.7423,98.7516,16075.0
2016-12-14 11:15:00,106.55,106.6,106.54,106.58,10619.0,98.7608,98.8072,98.7516,98.7887,10619.0
2016-12-14 11:20:00,106.59,106.67,106.59,106.67,99829.0,98.7979,98.8721,98.7979,98.8721,99829.0
2016-12-14 11:25:00,106.67,106.68,106.63,106.64,10108.0,98.8721,98.8813,98.835,98.8443,10108.0
2016-12-14 11:30:00,106.63,106.63,106.55,106.55,4508.0,98.835,98.835,98.7608,98.7608,4508.0
2016-12-14 11:35:00,106.58,106.62,106.55,106.61,26457.0,98.7887,98.8257,98.7608,98.8165,26457.0
2016-12-14 11:40:00,106.58,106.59,106.53,106.54,12542.0,98.7887,98.7979,98.7423,98.7516,12542.0
2016-12-14 11:45:00,106.55,106.61,106.55,106.61,4177.0,98.7608,98.8165,98.7608,98.8165,4177.0
2016-12-14 11:50:00,106.6,106.63,106.59,106.61,7654.0,98.8072,98.835,98.7979,98.8165,7654.0
2016-12-14 11:55:00,106.61,106.61,106.54,106.57,76521.0,98.8165,98.8165,98.7516,98.7794,76521.0
2016-12-14 12:00:00,106.58,106.65,106.57,106.64,12460.0,98.7887,98.8535,98.7794,98.8443,12460.0
2016-12-14 12:05:00,106.65,106.65,106.6,106.63,9547.0,98.8535,98.8535,98.8072,98.835,9547.0
2016-12-14 12:10:00,106.62,106.68,106.61,106.66,7650.0,98.8257,98.8813,98.8165,98.8628,7650.0
2016-12-14 12:15:00,106.66,106.69,106.64,106.65,10378.0,98.8628,98.8906,98.8443,98.8535,10378.0
2016-12-14 12:20:00,106.64,106.7,106.64,106.7,59854.0,98.8443,98.8999,98.8443,98.8999,59854.0
2016-12-14 12:25:00,106.69,106.73,106.69,106.71,77750.0,98.8906,98.9277,98.8906,98.9092,77750.0
2016-12-14 12:30:00,106.72,106.73,106.7,106.72,11331.0,98.9184,98.9277,98.8999,98.9184,11331.0
2016-12-14 12:35:00,106.72,106.76,106.7,106.75,16030.0,98.9184,98.9555,98.8999,98.9462,16030.0
2016-12-14 12:40:00,106.75,106.77,106.73,106.74,100938.0,98.9462,98.9648,98.9277,98.937,100938.0
2016-12-14 12:45:00,106.74,106.77,106.72,106.76,10088.0,98.937,98.9648,98.9184,98.9555,10088.0
2016-12-14 12:50:00,106.75,106.78,106.74,106.78,21282.0,98.9462,98.974,98.937,98.974,21282.0
2016-12-14 12:55:00,106.77,106.82,106.77,106.81,25243.0,98.9648,99.0111,98.9648,99.0018,25243.0
2016-12-14 13:00:00,106.8,106.85,106.8,106.81,6308.0,98.9926,99.0389,98.9926,99.0018,6308.0
2016-12-14 13:05:00,106.83,106.83,106.78,106.8,11440.0,99.0204,99.0204,98.974,98.9926,11440.0
2016-12-14 13:10:00,106.79,106.8,106.76,106.79,11277.0,98.9833,98.9926,98.9555,98.9833,11277.0
2016-12-14 13:15:00,106.77,106.79,106.74,106.79,11638.0,98.9648,98.9833,98.937,98.9833,11638.0
2016-12-14 13:20:00,106.79,106.81,106.76,106.8,5895.0,98.9833,99.0018,98.9555,98.9926,5895.0
2016-12-14 13:25:00,106.8,106.82,106.79,106.82,13420.0,98.9926,99.0111,98.9833,99.0111,13420.0
2016-12-14 13:30:00,106.82,106.85,106.81,106.82,8209.0,99.0111,99.0389,99.0018,99.0111,8209.0
2016-12-14 13:35:00,106.82,106.84,106.81,106.82,11612.0,99.0111,99.0296,99.0018,99.0111,11612.0
2016-12-14 13:40:00,106.81,106.85,106.8,106.84,17906.0,99.0018,99.0389,98.9926,99.0296,17906.0
2016-12-14 13:45:00,106.83,106.84,106.79,106.81,25315.0,99.0204,99.0296,98.9833,99.0018,25315.0
2016-12-14 13:50:00,106.8,106.81,106.78,106.79,11739.0,98.9926,99.0018,98.974,98.9833,11739.0
2016-12-14 13:55:00,106.79,106.87,106.78,106.85,24966.0,98.9833,99.0575,98.974,99.0389,24966.0
2016-12-14 14:00:00,106.87,107.0,106.59,106.92,50748.0,99.0575,99.178,98.7979,99.1038,50748.0
2016-12-14 14:05:00,106.87,106.87,106.66,106.76,42561.0,99.0575,99.0575,98.8628,98.9555,42561.0
2016-12-14 14:10:00,106.67,106.76,106.3,106.31,75095.0,98.8721,98.9555,98.5291,98.5384,75095.0
2016-12-14 14:15:00,106.32,106.54,106.24,106.54,68335.0,98.5477,98.7516,98.4735,98.7516,68335.0
2016-12-14 14:20:00,106.55,106.56,106.41,106.43,47762.0,98.7608,98.7701,98.6311,98.6496,47762.0
2016-12-14 14:25:00,106.42,106.44,106.2,106.25,96563.0,98.6404,98.6589,98.4364,98.4828,96563.0
2016-12-14 14:30:00,106.23,106.48,106.23,106.43,100514.0,98.4642,98.696,98.4642,98.6496,100514.0
2016-12-14 14:35:00,106.42,106.53,106.36,106.53,89744.0,98.6404,98.7423,98.5847,98.7423,89744.0
2016-12-14 14:40:00,106.56,106.66,106.53,106.64,82123.0,98.7701,98.8628,98.7423,98.8443,82123.0
2016-12-14 14:45:00,106.64,106.66,106.55,106.61,56409.0,98.8443,98.8628,98.7608,98.8165,56409.0
2016-12-14 14:50:00,106.61,106.63,106.48,106.49,88899.0,98.8165,98.835,98.696,98.7052,88899.0
2016-12-14 14:55:00,106.48,106.48,106.29,106.3,140151.0,98.696,98.696,98.5199,98.5291,140151.0
2016-12-14 15:00:00,106.31,106.47,106.26,106.4,86669.0,98.5384,98.6867,98.492,98.6218,86669.0
2016-12-14 15:05:00,106.38,106.49,106.1,106.11,80702.0,98.6033,98.7052,98.3437,98.353,80702.0
2016-12-14 15:10:00,106.1,106.17,106.01,106.1,123681.0,98.3437,98.4086,98.2603,98.3437,123681.0
2016-12-14 15:15:00,106.1,106.1,105.9,106.06,205829.0,98.3437,98.3437,98.1584,98.3067,205829.0
2016-12-14 15:20:00,106.05,106.19,106.03,106.12,60960.0,98.2974,98.4272,98.2789,98.3623,60960.0
2016-12-14 15:25:00,106.1,106.22,106.1,106.19,79057.0,98.3437,98.455,98.3437,98.4272,79057.0
2016-12-14 15:30:00,106.19,106.57,106.19,106.56,124990.0,98.4272,98.7794,98.4272,98.7701,124990.0
2016-12-14 15:35:00,106.55,106.62,106.49,106.57,47738.0,98.7608,98.8257,98.7052,98.7794,47738.0
2016-12-14 15:40:00,106.57,106.6,106.35,106.37,82271.0,98.7794,98.8072,98.5755,98.594,82271.0
2016-12-14 15:45:00,106.35,106.42,106.27,106.29,39860.0,98.5755,98.6404,98.5013,98.5199,39860.0
2016-12-14 15:50:00,106.27,106.27,105.97,106.12,43746.0,98.5013,98.5013,98.2232,98.3623,43746.0
2016-12-14 15:55:00,106.08,106.21,106.03,106.12,53350.0,98.3252,98.4457,98.2789,98.3623,53350.0
2016-12-15 09:30:00,106.19,106.39,106.16,106.37,16050.0,98.4272,98.6125,98.3994,98.594,16050.0
2016-12-15 09:35:00,106.42,106.42,106.26,106.28,13621.0,98.6404,98.6404,98.492,98.5106,13621.0
2016-12-15 09:40:00,106.24,106.27,106.19,106.22,82950.0,98.4735,98.5013,98.4272,98.455,82950.0
2016-12-15 09:45:00,106.22,106.37,106.22,106.37,22913.0,98.455,98.594,98.455,98.594,22913.0
2016-12-15 09:50:00,106.38,106.46,106.37,106.46,30687.0,98.6033,98.6774,98.594,98.6774,30687.0
2016-12-15 09:55:00,106.47,106.63,106.43,106.62,34989.0,98.6867,98.835,98.6496,98.8257,34989.0
2016-12-15 10:00:00,106.62,106.65,106.52,106.57,41930.0,98.8257,98.8535,98.733,98.7794,41930.0
2016-12-15 10:05:00,106.58,106.74,106.58,106.66,56209.0,98.7887,98.937,98.7887,98.8628,56209.0
2016-12-15 10:10:00,106.67,106.67,106.54,106.56,28137.0,98.8721,98.8721,98.7516,98.7701,28137.0
2016-12-15 10:15:00,106.55,106.61,106.54,106.56,150035.0,98.7608,98.8165,98.7516,98.7701,150035.0
2016-12-15 10:20:00,106.57,106.57,106.49,106.53,56257.0,98.7794,98.7794,98.7052,98.7423,56257.0
2016-12-15 10:25:00,106.54,106.6,106.48,106.5,22225.0,98.7516,98.8072,98.696,98.7145,22225.0
2016-12-15 10:30:00,106.53,106.57,106.49,106.57,30337.0,98.7423,98.7794,98.7052,98.7794,30337.0
2016-12-15 10:35:00,106.57,106.65,106.53,106.65,20898.0,98.7794,98.8535,98.7423,98.8535,20898.0
2016-12-15 10:40:00,106.64,106.7,106.63,106.65,17348.0,98.8443,98.8999,98.835,98.8535,17348.0
2016-12-15 10:45:00,106.64,106.66,106.54,106.56,27577.0,98.8443,98.8628,98.7516,98.7701,27577.0
2016-12-15 10:50:00,106.56,106.66,106.53,106.64,27501.0,98.7701,98.8628,98.7423,98.8443,27501.0
2016-12-15 10:55:00,106.65,106.66,106.58,106.61,23131.0,98.8535,98.8628,98.7887,98.8165,23131.0
2016-12-15 11:00:00,106.62,106.76,106.61,106.74,48504.0,98.8257,98.9555,98.8165,98.937,48504.0
2016-12-15 11:05:00,106.75,106.85,106.75,106.79,44709.0,98.9462,99.0389,98.9462,98.9833,44709.0
2016-12-15 11:10:00,106.79,106.89,106.79,106.84,20245.0,98.9833,99.076,98.9833,99.0296,20245.0
2016-12-15 11:15:00,106.85,106.92,106.84,106.85,34078.0,99.0389,99.1038,99.0296,99.0389,34078.0
2016-12-15 11:20:00,106.87,106.91,106.85,106.86,35479.0,99.0575,99.0945,99.0389,99.0482,35479.0
2016-12-15 11:25:00,106.86,106.86,106.79,106.8,38734.0,99.0482,99.0482,98.9833,98.9926,38734.0
2016-12-15 11:30:00,106.78,106.82,106.77,106.77,28398.0,98.974,99.0111,98.9648,98.9648,28398.0
2016-12-15 11:35:00,106.77,106.82,106.76,106.82,19788.0,98.9648,99.0111,98.9555,99.0111,19788.0
2016-12-15 11:40:00,106.82,106.86,106.76,106.76,50600.0,99.0111,99.0482,98.9555,98.9555,50600.0
2016-12-15 11:45:00,106.77,106.78,106.68,106.73,39531.0,98.9648,98.974,98.8813,98.9277,39531.0
2016-12-15 11:50:00,106.74,106.74,106.69,106.69,24217.0,98.937,98.937,98.8906,98.8906,24217.0
2016-12-15 11:55:00,106.69,106.72,106.63,106.72,27392.0,98.8906,98.9184,98.835,98.9184,27392.0
2016-12-15 12:00:00,106.72,106.74,106.68,106.69,12034.0,98.9184,98.937,98.8813,98.8906,12034.0
2016-12-15 12:05:00,106.7,106.71,106.62,106.69,92843.0,98.8999,98.9092,98.8257,98.8906,92843.0
2016-12-15 12:10:00,106.69,106.72,106.68,106.7,14793.0,98.8906,98.9184,98.8813,98.8999,14793.0
2016-12-15 12:15:00,106.69,106.76,106.69,106.74,21871.0,98.8906,98.9555,98.8906,98.937,21871.0
2016-12-15 12:20:00,106.76,106.76,106.67,106.71,23650.0,98.9555,98.9555,98.8721,98.9092,23650.0
2016-12-15 12:25:00,106.7,106.77,106.7,106.72,12517.0,98.8999,98.9648,98.8999,98.9184,12517.0
2016-12-15 12:30:00,106.7,106.72,106.68,106.72,7242.0,98.8999,98.9184,98.8813,98.9184,7242.0
2016-12-15 12:35:00,106.72,106.75,106.66,106.66,12523.0,98.9184,98.9462,98.8628,98.8628,12523.0
2016-12-15 12:40:00,106.66,106.71,106.61,106.65,31341.0,98.8628,98.9092,98.8165,98.8535,31341.0
2016-12-15 12:45:00,106.65,106.65,106.6,106.64,11939.0,98.8535,98.8535,98.8072,98.8443,11939.0
2016-12-15 12:50:00,106.64,106.64,106.57,106.57,36110.0,98.8443,98.8443,98.7794,98.7794,36110.0
2016-12-15 12:55:00,106.58,106.65,106.57,106.62,9269.0,98.7887,98.8535,98.7794,98.8257,9269.0
2016-12-15 13:00:00,106.66,106.66,106.61,106.64,15232.0,98.8628,98.8628,98.8165,98.8443,15232.0
2016-12-15 13:05:00,106.67,106.72,106.67,106.71,44418.0,98.8721,98.9184,98.8721,98.9092,44418.0
2016-12-15 13:10:00,106.71,106.73,106.69,106.71,20869.0,98.9092,98.9277,98.8906,98.9092,20869.0
2016-12-15 13:15:00,106.73,106.75,106.71,106.74,15680.0,98.9277,98.9462,98.9092,98.937,15680.0
2016-12-15 13:20:00,106.74,106.76,106.73,106.74,28752.0,98.937,98.9555,98.9277,98.937,28752.0
2016-12-15 13:25:00,106.75,106.75,106.7,106.7,11511.0,98.9462,98.9462,98.8999,98.8999,11511.0
2016-12-15 13:30:00,106.73,106.74,106.71,106.73,16852.0,98.9277,98.937,98.9092,98.9277,16852.0
2016-12-15 13:35:00,106.74,106.75,106.62,106.65,29497.0,98.937,98.9462,98.8257,98.8535,29497.0
2016-12-15 13:40:00,106.63,106.65,106.6,106.61,45139.0,98.835,98.8535,98.8072,98.8165,45139.0
2016-12-15 13:45:00,106.6,106.6,106.42,106.43,25945.0,98.8072,98.8072,98.6404,98.6496,25945.0
2016-12-15 13:50:00,106.43,106.48,106.25,106.29,63134.0,98.6496,98.696,98.4828,98.5199,63134.0
2016-12-15 13:55:00,106.29,106.31,106.24,106.27,28238.0,98.5199,98.5384,98.4735,98.5013,28238.0
2016-12-15 14:00:00,106.25,106.34,106.2,106.34,22470.0,98.4828,98.5662,98.4364,98.5662,22470.0
2016-12-15 14:05:00,106.34,106.38,106.32,106.37,19482.0,98.5662,98.6033,98.5477,98.594,19482.0
2016-12-15 14:10:00,106.35,106.38,106.35,106.37,11092.0,98.5755,98.6033,98.5755,98.594,11092.0
2016-12-15 14:15:00,106.37,106.42,106.35,106.41,22010.0,98.594,98.6404,98.5755,98.6311,22010.0
2016-12-15 14:20:00,106.41,106.43,106.35,106.36,17193.0,98.6311,98.6496,98.5755,98.5847,17193.0
2016-12-15 14:25:00,106.34,106.45,106.32,106.45,15082.0,98.5662,98.6682,98.5477,98.6682,15082.0
2016-12-15 14:30:00,106.45,106.48,106.43,106.45,20251.0,98.6682,98.696,98.6496,98.6682,20251.0
2016-12-15 14:35:00,106.45,106.51,106.43,106.49,97132.0,98.6682,98.7238,98.6496,98.7052,97132.0
2016-12-15 14:40:00,106.5,106.5,106.46,106.49,5211.0,98.7145,98.7145,98.6774,98.7052,5211.0
2016-12-15 14:45:00,106.49,106.49,106.42,106.43,21291.0,98.7052,98.7052,98.6404,98.6496,21291.0
2016-12-15 14:50:00,106.44,106.51,106.43,106.48,23992.0,98.6589,98.7238,98.6496,98.696,23992.0
2016-12-15 14:55:00,106.47,106.47,106.4,106.42,24290.0,98.6867,98.6867,98.6218,98.6404,24290.0
2016-12-15 15:00:00,106.42,106.48,106.39,106.45,54922.0,98.6404,98.696,98.6125,98.6682,54922.0
2016-12-15 15:05:00,106.45,106.47,106.43,106.43,20839.0,98.6682,98.6867,98.6496,98.6496,20839.0
2016-12-15 15:10:00,106.43,106.43,106.39,106.39,32977.0,98.6496,98.6496,98.6125,98.6125,32977.0
2016-12-15 15:15:00,106.4,106.43,106.38,106.43,16613.0,98.6218,98.6496,98.6033,98.6496,16613.0
2016-12-15 15:20:00,106.42,106.47,106.41,106.42,21670.0,98.6404,98.6867,98.6311,98.6404,21670.0
2016-12-15 15:25:00,106.42,106.43,106.35,106.37,50696.0,98.6404,98.6496,98.5755,98.594,50696.0
2016-12-15 15:30:00,106.38,106.49,106.38,106.43,44695.0,98.6033,98.7052,98.6033,98.6496,44695.0
2016-12-15 15:35:00,106.42,106.44,106.36,106.42,32120.0,98.6404,98.6589,98.5847,98.6404,32120.0
2016-12-15 15:40:00,106.44,106.52,106.43,106.49,46869.0,98.6589,98.733,98.6496,98.7052,46869.0
2016-12-15 15:45:00,106.49,106.55,106.39,106.4,156931.0,98.7052,98.7608,98.6125,98.6218,156931.0
2016-12-15 15:50:00,106.4,106.45,106.38,106.45,119643.0,98.6218,98.6682,98.6033,98.6682,119643.0
2016-12-15 15:55:00,106.44,106.45,106.35,106.41,142478.0,98.6589,98.6682,98.5755,98.6311,142478.0
2016-12-16 09:30:00,106.66,106.68,106.53,106.66,70232.0,98.8628,98.8813,98.7423,98.8628,70232.0
2016-12-16 09:35:00,106.67,106.74,106.6,106.66,71521.0,98.8721,98.937,98.8072,98.8628,71521.0
2016-12-16 09:40:00,106.66,106.68,106.58,106.59,18286.0,98.8628,98.8813,98.7887,98.7979,18286.0
2016-12-16 09:45:00,106.59,106.64,106.5,106.51,22227.0,98.7979,98.8443,98.7145,98.7238,22227.0
2016-12-16 09:50:00,106.51,106.55,106.46,106.5,7761.0,98.7238,98.7608,98.6774,98.7145,7761.0
2016-12-16 09:55:00,106.49,106.58,106.48,106.56,12015.0,98.7052,98.7887,98.696,98.7701,12015.0
2016-12-16 10:00:00,106.57,106.58,106.45,106.46,14083.0,98.7794,98.7887,98.6682,98.6774,14083.0
2016-12-16 10:05:00,106.46,106.53,106.45,106.5,43534.0,98.6774,98.7423,98.6682,98.7145,43534.0
2016-12-16 10:10:00,106.5,106.56,106.47,106.54,74883.0,98.7145,98.7701,98.6867,98.7516,74883.0
2016-12-16 10:15:00,106.53,106.54,106.5,106.51,17301.0,98.7423,98.7516,98.7145,98.7238,17301.0
2016-12-16 10:20:00,106.51,106.53,106.49,106.51,19025.0,98.7238,98.7423,98.7052,98.7238,19025.0
2016-12-16 10:25:00,106.52,106.55,106.51,106.53,14009.0,98.733,98.7608,98.7238,98.7423,14009.0
2016-12-16 10:30:00,106.54,106.54,106.43,106.43,16156.0,98.7516,98.7516,98.6496,98.6496,16156.0
2016-12-16 10:35:00,106.45,106.54,106.45,106.54,15432.0,98.6682,98.7516,98.6682,98.7516,15432.0
2016-12-16 10:40:00,106.55,106.64,106.54,106.6,28129.0,98.7608,98.8443,98.7516,98.8072,28129.0
2016-12-16 10:45:00,106.6,106.62,106.55,106.56,7625.0,98.8072,98.8257,98.7608,98.7701,7625.0
2016-12-16 10:50:00,106.55,106.57,106.53,106.56,16283.0,98.7608,98.7794,98.7423,98.7701,16283.0
2016-12-16 10:55:00,106.56,106.57,106.52,106.53,14687.0,98.7701,98.7794,98.733,98.7423,14687.0
2016-12-16 11:00:00,106.53,106.53,106.4,106.4,26439.0,98.7423,98.7423,98.6218,98.6218,26439.0
2016-12-16 11:05:00,106.38,106.42,106.34,106.34,26907.0,98.6033,98.6404,98.5662,98.5662,26907.0
2016-12-16 11:10:00,106.34,106.4,106.34,106.36,13457.0,98.5662,98.6218,98.5662,98.5847,13457.0
2016-12-16 11:15:00,106.37,106.4,106.36,106.36,13684.0,98.594,98.6218,98.5847,98.5847,13684.0
2016-12-16 11:20:00,106.37,106.37,106.22,106.23,17515.0,98.594,98.594,98.455,98.4642,17515.0
2016-12-16 11:25:00,106.24,106.26,106.16,106.17,4217.0,98.4735,98.492,98.3994,98.4086,4217.0
2016-12-16 11:30:00,106.16,106.29,106.14,106.29,11833.0,98.3994,98.5199,98.3808,98.5199,11833.0
2016-12-16 11:35:00,106.29,106.33,106.29,106.31,6358.0,98.5199,98.5569,98.5199,98.5384,6358.0
2016-12-16 11:40:00,106.33,106.37,106.32,106.34,6094.0,98.5569,98.594,98.5477,98.5662,6094.0
2016-12-16 11:45:00,106.36,106.39,106.35,106.39,21041.0,98.5847,98.6125,98.5755,98.6125,21041.0
2016-12-16 11:50:00,106.39,106.41,106.38,106.38,18205.0,98.6125,98.6311,98.6033,98.6033,18205.0
2016-12-16 11:55:00,106.38,106.44,106.38,106.42,136497.0,98.6033,98.6589,98.6033,98.6404,136497.0
2016-12-16 12:00:00,106.42,106.44,106.38,106.38,4721.0,98.6404,98.6589,98.6033,98.6033,4721.0
2016-12-16 12:05:00,106.39,106.41,106.37,106.41,3387.0,98.6125,98.6311,98.594,98.6311,3387.0
2016-12-16 12:10:00,106.43,106.43,106.4,106.4,5390.0,98.6496,98.6496,98.6218,98.6218,5390.0
2016-12-16 12:15:00,106.4,106.41,106.31,106.32,11086.0,98.6218,98.6311,98.5384,98.5477,11086.0
2016-12-16 12:20:00,106.32,106.36,106.29,106.31,8337.0,98.5477,98.5847,98.5199,98.5384,8337.0
2016-12-16 12:25:00,106.32,106.36,106.32,106.34,2354.0,98.5477,98.5847,98.5477,98.5662,2354.0
2016-12-16 12:30:00,106.34,106.39,106.33,106.39,3879.0,98.5662,98.6125,98.5569,98.6125,3879.0
2016-12-16 12:35:00,106.39,106.4,106.37,106.38,2661.0,98.6125,98.6218,98.594,98.6033,2661.0
2016-12-16 12:40:00,106.39,106.4,106.33,106.34,6097.0,98.6125,98.6218,98.5569,98.5662,6097.0
2016-12-16 12:45:00,106.33,106.38,106.29,106.38,8607.0,98.5569,98.6033,98.5199,98.6033,8607.0
2016-12-16 12:50:00,106.35,106.36,106.24,106.26,12128.0,98.5755,98.5847,98.4735,98.492,12128.0
2016-12-16 12:55:00,106.26,106.3,106.26,106.26,7171.0,98.492,98.5291,98.492,98.492,7171.0
2016-12-16 13:00:00,106.26,106.26,106.18,106.2,14506.0,98.492,98.492,98.4179,98.4364,14506.0
2016-12-16 13:05:00,106.2,106.23,106.19,106.22,9619.0,98.4364,98.4642,98.4272,98.455,9619.0
2016-12-16 13:10:00,106.21,106.21,106.14,106.17,30894.0,98.4457,98.4457,98.3808,98.4086,30894.0
2016-12-16 13:15:00,106.16,106.16,106.11,106.14,6126.0,98.3994,98.3994,98.353,98.3808,6126.0
2016-12-16 13:20:00,106.14,106.19,106.13,106.19,17231.0,98.3808,98.4272,98.3716,98.4272,17231.0
2016-12-16 13:25:00,106.2,106.2,106.14,106.14,9851.0,98.4364,98.4364,98.3808,98.3808,9851.0
2016-12-16 13:30:00,106.15,106.17,106.14,106.16,4892.0,98.3901,98.4086,98.3808,98.3994,4892.0
2016-12-16 13:35:00,106.17,106.21,106.17,106.19,5708.0,98.4086,98.4457,98.4086,98.4272,5708.0
2016-12-16 13:40:00,106.2,106.22,106.2,106.21,8841.0,98.4364,98.455,98.4364,98.4457,8841.0
2016-12-16 13:45:00,106.2,106.21,106.15,106.18,21308.0,98.4364,98.4457,98.3901,98.4179,21308.0
2016-12-16 13:50:00,106.18,106.24,106.17,106.22,26149.0,98.4179,98.4735,98.4086,98.455,26149.0
2016-12-16 13:55:00,106.23,106.23,106.18,106.19,7709.0,98.4642,98.4642,98.4179,98.4272,7709.0
2016-12-16 14:00:00,106.18,106.2,106.15,106.16,10952.0,98.4179,98.4364,98.3901,98.3994,10952.0
2016-12-16 14:05:00,106.17,106.28,106.13,106.27,7744.0,98.4086,98.5106,98.3716,98.5013,7744.0
2016-12-16 14:10:00,106.26,106.28,106.23,106.26,25435.0,98.492,98.5106,98.4642,98.492,25435.0
2016-12-16 14:15:00,106.24,106.26,106.18,106.19,81026.0,98.4735,98.492,98.4179,98.4272,81026.0
2016-12-16 14:20:00,106.18,106.2,106.14,106.17,8292.0,98.4179,98.4364,98.3808,98.4086,8292.0
2016-12-16 14:25:00,106.15,106.19,106.12,106.16,89670.0,98.3901,98.4272,98.3623,98.3994,89670.0
2016-12-16 14:30:00,106.15,106.19,106.14,106.19,18009.0,98.3901,98.4272,98.3808,98.4272,18009.0
2016-12-16 14:35:00,106.18,106.23,106.16,106.17,11228.0,98.4179,98.4642,98.3994,98.4086,11228.0
2016-12-16 14:40:00,106.16,106.22,106.16,106.2,24552.0,98.3994,98.455,98.3994,98.4364,24552.0
2016-12-16 14:45:00,106.22,106.27,106.21,106.24,36887.0,98.455,98.5013,98.4457,98.4735,36887.0
2016-12-16 14:50:00,106.25,106.28,106.19,106.21,24150.0,98.4828,98.5106,98.4272,98.4457,24150.0
2016-12-16 14:55:00,106.22,106.24,106.2,106.24,21293.0,98.455,98.4735,98.4364,98.4735,21293.0
2016-12-16 15:00:00,106.24,106.27,106.17,106.17,13089.0,98.4735,98.5013,98.4086,98.4086,13089.0
2016-12-16 15:05:00,106.18,106.2,106.12,106.14,13352.0,98.4179,98.4364,98.3623,98.3808,13352.0
2016-12-16 15:10:00,106.14,106.15,106.1,106.14,27064.0,98.3808,98.3901,98.3437,98.3808,27064.0
2016-12-16 15:15:00,106.14,106.14,106.09,106.1,15760.0,98.3808,98.3808,98.3345,98.3437,15760.0
2016-12-16 15:20:00,106.11,106.14,106.07,106.12,51914.0,98.353,98.3808,98.3159,98.3623,51914.0
2016-12-16 15:25:00,106.12,106.17,106.08,106.14,11679.0,98.3623,98.4086,98.3252,98.3808,11679.0
2016-12-16 15:30:00,106.15,106.19,106.15,106.18,9562.0,98.3901,98.4272,98.3901,98.4179,9562.0
2016-12-16 15:35:00,106.18,106.19,106.14,106.14,15552.0,98.4179,98.4272,98.3808,98.3808,15552.0
2016-12-16 15:40:00,106.15,106.15,106.03,106.05,9014.0,98.3901,98.3901,98.2789,98.2974,9014.0
2016-12-16 15:45:00,106.05,106.18,106.05,106.17,31575.0,98.2974,98.4179,98.2974,98.4086,31575.0
2016-12-16 15:50:00,106.18,106.24,106.18,106.21,78405.0,98.4179,98.4735,98.4179,98.4457,78405.0
2016-12-16 15:55:00,106.22,106.23,106.1,106.23,56954.0,98.455,98.4642,98.3437,98.4642,56954.0
2016-12-19 09:30:00,106.32,106.45,106.31,106.33,141636.0,98.5477,98.6682,98.5384,98.5569,141636.0
2016-12-19 09:35:00,106.31,106.4,106.28,106.38,28780.0,98.5384,98.6218,98.5106,98.6033,28780.0
2016-12-19 09:40:00,106.38,106.58,106.36,106.58,27218.0,98.6033,98.7887,98.5847,98.7887,27218.0
2016-12-19 09:45:00,106.58,106.69,106.56,106.69,26653.0,98.7887,98.8906,98.7701,98.8906,26653.0
2016-12-19 09:50:00,106.65,106.7,106.63,106.64,14750.0,98.8535,98.8999,98.835,98.8443,14750.0
2016-12-19 09:55:00,106.65,106.72,106.62,106.63,8368.0,98.8535,98.9184,98.8257,98.835,8368.0
2016-12-19 10:00:00,106.63,106.71,106.6,106.67,15211.0,98.835,98.9092,98.8072,98.8721,15211.0
2016-12-19 10:05:00,106.67,106.68,106.6,106.62,14158.0,98.8721,98.8813,98.8072,98.8257,14158.0
2016-12-19 10:10:00,106.61,106.63,106.6,106.61,28397.0,98.8165,98.835,98.8072,98.8165,28397.0
2016-12-19 10:15:00,106.6,106.62,106.57,106.61,18180.0,98.8072,98.8257,98.7794,98.8165,18180.0
2016-12-19 10:20:00,106.58,106.61,106.57,106.6,8994.0,98.7887,98.8165,98.7794,98.8072,8994.0
2016-12-19 10:25:00,106.6,106.61,106.57,106.58,19159.0,98.8072,98.8165,98.7794,98.7887,19159.0
2016-12-19 10:30:00,106.58,106.68,106.57,106.67,21471.0,98.7887,98.8813,98.7794,98.8721,21471.0
2016-12-19 10:35:00,106.66,106.75,106.66,106.71,12254.0,98.8628,98.9462,98.8628,98.9092,12254.0
2016-12-19 10:40:00,106.73,106.85,106.73,106.83,13056.0,98.9277,99.0389,98.9277,99.0204,13056.0
2016-12-19 10:45:00,106.83,106.84,106.79,106.83,22635.0,99.0204,99.0296,98.9833,99.0204,22635.0
2016-12-19 10:50:00,106.83,106.85,106.79,106.8,9080.0,99.0204,99.0389,98.9833,98.9926,9080.0
2016-12-19 10:55:00,106.8,106.82,106.78,106.81,13804.0,98.9926,99.0111,98.974,99.0018,13804.0
2016-12-19 11:00:00,106.8,106.92,106.79,106.89,29672.0,98.9926,99.1038,98.9833,99.076,29672.0
2016-12-19 11:05:00,106.89,106.93,106.86,106.87,7794.0,99.076,99.1131,99.0482,99.0575,7794.0
2016-12-19 11:10:00,106.88,106.89,106.82,106.83,13521.0,99.0667,99.076,99.0111,99.0204,13521.0
2016-12-19 11:15:00,106.82,106.84,106.82,106.83,11361.0,99.0111,99.0296,99.0111,99.0204,11361.0
2016-12-19 11:20:00,106.83,106.83,106.77,106.79,11394.0,99.0204,99.0204,98.9648,98.9833,11394.0
2016-12-19 11:25:00,106.78,106.79,106.67,106.71,20478.0,98.974,98.9833,98.8721,98.9092,20478.0
2016-12-19 11:30:00,106.73,106.76,106.73,106.73,9244.0,98.9277,98.9555,98.9277,98.9277,9244.0
2016-12-19 11:35:00,106.74,106.75,106.67,106.68,14691.0,98.937,98.9462,98.8721,98.8813,14691.0
2016-12-19 11:40:00,106.68,106.7,106.62,106.64,10606.0,98.8813,98.8999,98.8257,98.8443,10606.0
2016-12-19 11:45:00,106.65,106.66,106.6,106.61,50477.0,98.8535,98.8628,98.8072,98.8165,50477.0
2016-12-19 11:50:00,106.61,106.65,106.59,106.64,24262.0,98.8165,98.8535,98.7979,98.8443,24262.0
2016-12-19 11:55:00,106.64,106.65,106.6,106.61,15397.0,98.8443,98.8535,98.8072,98.8165,15397.0
2016-12-19 12:00:00,106.6,106.65,106.59,106.64,9267.0,98.8072,98.8535,98.7979,98.8443,9267.0
2016-12-19 12:05:00,106.63,106.68,106.61,106.68,15441.0,98.835,98.8813,98.8165,98.8813,15441.0
2016-12-19 12:10:00,106.68,106.69,106.65,106.67,7274.0,98.8813,98.8906,98.8535,98.8721,7274.0
2016-12-19 12:15:00,106.67,106.72,106.66,106.7,73684.0,98.8721,98.9184,98.8628,98.8999,73684.0
2016-12-19 12:20:00,106.71,106.75,106.71,106.75,7572.0,98.9092,98.9462,98.9092,98.9462,7572.0
2016-12-19 12:25:00,106.73,106.74,106.69,106.72,14435.0,98.9277,98.937,98.8906,98.9184,14435.0
2016-12-19 12:30:00,106.74,106.75,106.71,106.75,9716.0,98.937,98.9462,98.9092,98.9462,9716.0
2016-12-19 12:35:00,106.75,106.76,106.73,106.73,5173.0,98.9462,98.9555,98.9277,98.9277,5173.0
2016-12-19 12:40:00,106.73,106.74,106.71,106.74,7353.0,98.9277,98.937,98.9092,98.937,7353.0
2016-12-19 12:45:00,106.75,106.78,106.73,106.73,20768.0,98.9462,98.974,98.9277,98.9277,20768.0
2016-12-19 12:50:00,106.72,106.73,106.69,106.72,4439.0,98.9184,98.9277,98.8906,98.9184,4439.0
2016-12-19 12:55:00,106.72,106.76,106.71,106.75,17526.0,98.9184,98.9555,98.9092,98.9462,17526.0
2016-12-19 13:00:00,106.74,106.76,106.73,106.73,4085.0,98.937,98.9555,98.9277,98.9277,4085.0
2016-12-19 13:05:00,106.73,106.75,106.72,106.74,6607.0,98.9277,98.9462,98.9184,98.937,6607.0
2016-12-19 13:10:00,106.74,106.74,106.68,106.69,10813.0,98.937,98.937,98.8813,98.8906,10813.0
2016-12-19 13:15:00,106.67,106.7,106.66,106.67,7137.0,98.8721,98.8999,98.8628,98.8721,7137.0
2016-12-19 13:20:00,106.68,106.74,106.67,106.73,12255.0,98.8813,98.937,98.8721,98.9277,12255.0
2016-12-19 13:25:00,106.72,106.74,106.71,106.72,20828.0,98.9184,98.937,98.9092,98.9184,20828.0
2016-12-19 13:30:00,106.72,106.77,106.68,106.69,15084.0,98.9184,98.9648,98.8813,98.8906,15084.0
2016-12-19 13:35:00,106.69,106.7,106.63,106.66,20225.0,98.8906,98.8999,98.835,98.8628,20225.0
2016-12-19 13:40:00,106.65,106.71,106.64,106.7,16574.0,98.8535,98.9092,98.8443,98.8999,16574.0
2016-12-19 13:45:00,106.7,106.74,106.69,106.73,23791.0,98.8999,98.937,98.8906,98.9277,23791.0
2016-12-19 13:50:00,106.73,106.75,106.72,106.75,30397.0,98.9277,98.9462,98.9184,98.9462,30397.0
2016-12-19 13:55:00,106.77,106.77,106.75,106.76,14692.0,98.9648,98.9648,98.9462,98.9555,14692.0
2016-12-19 14:00:00,106.76,106.78,106.73,106.75,12952.0,98.9555,98.974,98.9277,98.9462,12952.0
2016-12-19 14:05:00,106.75,106.77,106.75,106.76,10352.0,98.9462,98.9648,98.9462,98.9555,10352.0
2016-12-19 14:10:00,106.77,106.79,106.75,106.77,30028.0,98.9648,98.9833,98.9462,98.9648,30028.0
2016-12-19 14:15:00,106.77,106.77,106.69,106.71,311951.0,98.9648,98.9648,98.8906,98.9092,311951.0
2016-12-19 14:20:00,106.71,106.71,106.68,106.69,191738.0,98.9092,98.9092,98.8813,98.8906,191738.0
2016-12-19 14:25:00,106.7,106.72,106.68,106.68,7105.0,98.8999,98.9184,98.8813,98.8813,7105.0
2016-12-19 14:30:00,106.68,106.68,106.61,106.61,11134.0,98.8813,98.8813,98.8165,98.8165,11134.0
2016-12-19 14:35:00,106.61,106.63,106.58,106.59,22446.0,98.8165,98.835,98.7887,98.7979,22446.0
2016-12-19 14:40:00,106.59,106.62,106.59,106.59,21071.0,98.7979,98.8257,98.7979,98.7979,21071.0
2016-12-19 14:45:00,106.59,106.6,106.53,106.57,33386.0,98.7979,98.8072,98.7423,98.7794,33386.0
2016-12-19 14:50:00,106.58,106.59,106.54,106.57,9504.0,98.7887,98.7979,98.7516,98.7794,9504.0
2016-12-19 14:55:00,106.55,106.58,106.5,106.51,20414.0,98.7608,98.7887,98.7145,98.7238,20414.0
2016-12-19 15:00:00,106.51,106.53,106.48,106.53,46470.0,98.7238,98.7423,98.696,98.7423,46470.0
2016-12-19 15:05:00,106.53,106.54,106.49,106.51,52359.0,98.7423,98.7516,98.7052,98.7238,52359.0
2016-12-19 15:10:00,106.51,106.51,106.47,106.49,37881.0,98.7238,98.7238,98.6867,98.7052,37881.0
2016-12-19 15:15:00,106.48,106.49,106.42,106.44,23500.0,98.696,98.7052,98.6404,98.6589,23500.0
2016-12-19 15:20:00,106.41,106.41,106.35,106.38,14251.0,98.6311,98.6311,98.5755,98.6033,14251.0
2016-12-19 15:25:00,106.38,106.44,106.36,106.43,10166.0,98.6033,98.6589,98.5847,98.6496,10166.0
2016-12-19 15:30:00,106.42,106.45,106.37,106.43,128864.0,98.6404,98.6682,98.594,98.6496,128864.0
2016-12-19 15:35:00,106.43,106.47,106.42,106.46,30488.0,98.6496,98.6867,98.6404,98.6774,30488.0
2016-12-19 15:40:00,106.45,106.47,106.42,106.43,50952.0,98.6682,98.6867,98.6404,98.6496,50952.0
2016-12-19 15:45:00,106.43,106.44,106.37,106.38,18870.0,98.6496,98.6589,98.594,98.6033,18870.0
2016-12-19 15:50:00,106.38,106.46,106.38,106.44,53965.0,98.6033,98.6774,98.6033,98.6589,53965.0
2016-12-19 15:55:00,106.45,106.54,106.44,106.52,83903.0,98.6682,98.7516,98.6589,98.733,83903.0
2016-12-20 09:30:00,106.82,106.87,106.7,106.73,33480.0,99.0111,99.0575,98.8999,98.9277,33480.0
2016-12-20 09:35:00,106.76,106.82,106.66,106.81,24909.0,98.9555,99.0111,98.8628,99.0018,24909.0
2016-12-20 09:40:00,106.82,106.87,106.78,106.87,14262.0,99.0111,99.0575,98.974,99.0575,14262.0
2016-12-20 09:45:00,106.89,106.92,106.85,106.87,16648.0,99.076,99.1038,99.0389,99.0575,16648.0
2016-12-20 09:50:00,106.92,106.92,106.86,106.87,10816.0,99.1038,99.1038,99.0482,99.0575,10816.0
2016-12-20 09:55:00,106.87,106.88,106.79,106.84,13725.0,99.0575,99.0667,98.9833,99.0296,13725.0
2016-12-20 10:00:00,106.84,106.85,106.73,106.73,9518.0,99.0296,99.0389,98.9277,98.9277,9518.0
2016-12-20 10:05:00,106.73,106.8,106.72,106.79,9827.0,98.9277,98.9926,98.9184,98.9833,9827.0
2016-12-20 10:10:00,106.8,106.84,106.8,106.82,77540.0,98.9926,99.0296,98.9926,99.0111,77540.0
2016-12-20 10:15:00,106.81,106.83,106.78,106.78,4920.0,99.0018,99.0204,98.974,98.974,4920.0
2016-12-20 10:20:00,106.78,106.78,106.71,106.74,24856.0,98.974,98.974,98.9092,98.937,24856.0
2016-12-20 10:25:00,106.74,106.75,106.7,106.73,6482.0,98.937,98.9462,98.8999,98.9277,6482.0
2016-12-20 10:30:00,106.73,106.77,106.73,106.75,6417.0,98.9277,98.9648,98.9277,98.9462,6417.0
2016-12-20 10:35:00,106.75,106.81,106.74,106.81,14455.0,98.9462,99.0018,98.937,99.0018,14455.0
2016-12-20 10:40:00,106.81,106.85,106.79,106.84,8895.0,99.0018,99.0389,98.9833,99.0296,8895.0
2016-12-20 10:45:00,106.85,106.86,106.82,106.85,4153.0,99.0389,99.0482,99.0111,99.0389,4153.0
2016-12-20 10:50:00,106.86,106.89,106.85,106.88,27809.0,99.0482,99.076,99.0389,99.0667,27809.0
2016-12-20 10:55:00,106.89,106.89,106.87,106.89,16750.0,99.076,99.076,99.0575,99.076,16750.0
2016-12-20 11:00:00,106.88,106.89,106.85,106.87,7548.0,99.0667,99.076,99.0389,99.0575,7548.0
2016-12-20 11:05:00,106.87,106.88,106.84,106.87,28391.0,99.0575,99.0667,99.0296,99.0575,28391.0
2016-12-20 11:10:00,106.87,106.88,106.83,106.85,20214.0,99.0575,99.0667,99.0204,99.0389,20214.0
2016-12-20 11:15:00,106.85,106.86,106.82,106.82,31687.0,99.0389,99.0482,99.0111,99.0111,31687.0
2016-12-20 11:20:00,106.83,106.86,106.81,106.85,53114.0,99.0204,99.0482,99.0018,99.0389,53114.0
2016-12-20 11:25:00,106.85,106.86,106.81,106.83,60069.0,99.0389,99.0482,99.0018,99.0204,60069.0
2016-12-20 11:30:00,106.82,106.82,106.78,106.8,140152.0,99.0111,99.0111,98.974,98.9926,140152.0
2016-12-20 11:35:00,106.79,106.79,106.71,106.73,43874.0,98.9833,98.9833,98.9092,98.9277,43874.0
2016-12-20 11:40:00,106.73,106.76,106.72,106.76,26974.0,98.9277,98.9555,98.9184,98.9555,26974.0
2016-12-20 11:45:00,106.76,106.78,106.75,106.78,23694.0,98.9555,98.974,98.9462,98.974,23694.0
2016-12-20 11:50:00,106.78,106.78,106.67,106.68,77678.0,98.974,98.974,98.8721,98.8813,77678.0
2016-12-20 11:55:00,106.69,106.74,106.69,106.74,26650.0,98.8906,98.937,98.8906,98.937,26650.0
2016-12-20 12:00:00,106.74,106.75,106.71,106.73,44517.0,98.937,98.9462,98.9092,98.9277,44517.0
2016-12-20 12:05:00,106.73,106.76,106.72,106.76,15356.0,98.9277,98.9555,98.9184,98.9555,15356.0
2016-12-20 12:10:00,106.77,106.78,106.77,106.78,30138.0,98.9648,98.974,98.9648,98.974,30138.0
2016-12-20 12:15:00,106.78,106.81,106.77,106.79,71510.0,98.974,99.0018,98.9648,98.9833,71510.0
2016-12-20 12:20:00,106.79,106.8,106.77,106.79,25903.0,98.9833,98.9926,98.9648,98.9833,25903.0
2016-12-20 12:25:00,106.8,106.81,106.78,106.78,38192.0,98.9926,99.0018,98.974,98.974,38192.0
2016-12-20 12:30:00,106.78,106.81,106.77,106.81,27961.0,98.974,99.0018,98.9648,99.0018,27961.0
2016-12-20 12:35:00,106.8,106.8,106.76,106.77,29522.0,98.9926,98.9926,98.9555,98.9648,29522.0
2016-12-20 12:40:00,106.78,106.81,106.77,106.81,20892.0,98.974,99.0018,98.9648,99.0018,20892.0
2016-12-20 12:45:00,106.82,106.84,106.81,106.83,32538.0,99.0111,99.0296,99.0018,99.0204,32538.0
2016-12-20 12:50:00,106.83,106.83,106.82,106.82,20827.0,99.0204,99.0204,99.0111,99.0111,20827.0
2016-12-20 12:55:00,106.83,106.85,106.82,106.84,36497.0,99.0204,99.0389,99.0111,99.0296,36497.0
2016-12-20 13:00:00,106.83,106.85,106.82,106.85,15872.0,99.0204,99.0389,99.0111,99.0389,15872.0
2016-12-20 13:05:00,106.85,106.87,106.84,106.87,17030.0,99.0389,99.0575,99.0296,99.0575,17030.0
2016-12-20 13:10:00,106.86,106.87,106.82,106.83,13239.0,99.0482,99.0575,99.0111,99.0204,13239.0
2016-12-20 13:15:00,106.83,106.85,106.83,106.84,6529.0,99.0204,99.0389,99.0204,99.0296,6529.0
2016-12-20 13:20:00,106.84,106.89,106.83,106.89,17609.0,99.0296,99.076,99.0204,99.076,17609.0
2016-12-20 13:25:00,106.89,106.89,106.86,106.87,15560.0,99.076,99.076,99.0482,99.0575,15560.0
2016-12-20 13:30:00,106.87,106.89,106.86,106.87,11892.0,99.0575,99.076,99.0482,99.0575,11892.0
2016-12-20 13:35:00,106.86,106.87,106.82,106.83,21273.0,99.0482,99.0575,99.0111,99.0204,21273.0
2016-12-20 13:40:00,106.83,106.84,106.8,106.81,17717.0,99.0204,99.0296,98.9926,99.0018,17717.0
2016-12-20 13:45:00,106.81,106.85,106.8,106.84,16110.0,99.0018,99.0389,98.9926,99.0296,16110.0
2016-12-20 13:50:00,106.83,106.86,106.82,106.86,17891.0,99.0204,99.0482,99.0111,99.0482,17891.0
2016-12-20 13:55:00,106.85,106.85,106.82,106.84,23341.0,99.0389,99.0389,99.0111,99.0296,23341.0
2016-12-20 14:00:00,106.84,106.85,106.81,106.82,10014.0,99.0296,99.0389,99.0018,99.0111,10014.0
2016-12-20 14:05:00,106.81,106.82,106.77,106.78,55661.0,99.0018,99.0111,98.9648,98.974,55661.0
2016-12-20 14:10:00,106.78,106.79,106.76,106.77,11649.0,98.974,98.9833,98.9555,98.9648,11649.0
2016-12-20 14:15:00,106.77,106.79,106.74,106.77,11208.0,98.9648,98.9833,98.937,98.9648,11208.0
2016-12-20 14:20:00,106.78,106.78,106.75,106.77,16034.0,98.974,98.974,98.9462,98.9648,16034.0
2016-12-20 14:25:00,106.77,106.79,106.75,106.76,16157.0,98.9648,98.9833,98.9462,98.9555,16157.0
2016-12-20 14:30:00,106.77,106.77,106.65,106.65,23727.0,98.9648,98.9648,98.8535,98.8535,23727.0
2016-12-20 14:35:00,106.66,106.71,106.64,106.68,22909.0,98.8628,98.9092,98.8443,98.8813,22909.0
2016-12-20 14:40:00,106.68,106.71,106.68,106.7,77118.0,98.8813,98.9092,98.8813,98.8999,77118.0
2016-12-20 14:45:00,106.7,106.74,106.69,106.69,27297.0,98.8999,98.937,98.8906,98.8906,27297.0
2016-12-20 14:50:00,106.69,106.75,106.69,106.71,17581.0,98.8906,98.9462,98.8906,98.9092,17581.0
2016-12-20 14:55:00,106.71,106.73,106.68,106.73,57397.0,98.9092,98.9277,98.8813,98.9277,57397.0
2016-12-20 15:00:00,106.73,106.75,106.71,106.74,79936.0,98.9277,98.9462,98.9092,98.937,79936.0
2016-12-20 15:05:00,106.73,106.75,106.72,106.74,72384.0,98.9277,98.9462,98.9184,98.937,72384.0
2016-12-20 15:10:00,106.74,106.74,106.71,106.73,23661.0,98.937,98.937,98.9092,98.9277,23661.0
2016-12-20 15:15:00,106.73,106.78,106.72,106.77,25760.0,98.9277,98.974,98.9184,98.9648,25760.0
2016-12-20 15:20:00,106.75,106.76,106.72,106.73,47360.0,98.9462,98.9555,98.9184,98.9277,47360.0
2016-12-20 15:25:00,106.73,106.79,106.72,106.79,26976.0,98.9277,98.9833,98.9184,98.9833,26976.0
2016-12-20 15:30:00,106.79,106.82,106.79,106.8,22551.0,98.9833,99.0111,98.9833,98.9926,22551.0
2016-12-20 15:35:00,106.81,106.81,106.75,106.77,30950.0,99.0018,99.0018,98.9462,98.9648,30950.0
2016-12-20 15:40:00,106.77,106.77,106.74,106.77,47697.0,98.9648,98.9648,98.937,98.9648,47697.0
2016-12-20 15:45:00,106.77,106.79,106.76,106.77,21310.0,98.9648,98.9833,98.9555,98.9648,21310.0
2016-12-20 15:50:00,106.76,106.77,106.72,106.77,86136.0,98.9555,98.9648,98.9184,98.9648,86136.0
2016-12-20 15:55:00,106.78,106.85,106.77,106.84,92962.0,98.974,99.0389,98.9648,99.0296,92962.0
2016-12-21 09:30:00,106.82,106.85,106.73,106.82,34824.0,99.0111,99.0389,98.9277,99.0111,34824.0
2016-12-21 09:35:00,106.86,106.87,106.76,106.77,13534.0,99.0482,99.0575,98.9555,98.9648,13534.0
2016-12-21 09:40:00,106.77,106.77,106.72,106.72,8676.0,98.9648,98.9648,98.9184,98.9184,8676.0
2016-12-21 09:45:00,106.74,106.77,106.73,106.77,11111.0,98.937,98.9648,98.9277,98.9648,11111.0
2016-12-21 09:50:00,106.77,106.78,106.71,106.74,10877.0,98.9648,98.974,98.9092,98.937,10877.0
2016-12-21 09:55:00,106.74,106.75,106.72,106.75,10314.0,98.937,98.9462,98.9184,98.9462,10314.0
2016-12-21 10:00:00,106.74,106.78,106.73,106.74,27612.0,98.937,98.974,98.9277,98.937,27612.0
2016-12-21 10:05:00,106.74,106.75,106.69,106.75,10540.0,98.937,98.9462,98.8906,98.9462,10540.0
2016-12-21 10:10:00,106.76,106.76,106.68,106.7,24866.0,98.9555,98.9555,98.8813,98.8999,24866.0
2016-12-21 10:15:00,106.7,106.75,106.68,106.75,13531.0,98.8999,98.9462,98.8813,98.9462,13531.0
2016-12-21 10:20:00,106.74,106.81,106.73,106.77,12081.0,98.937,99.0018,98.9277,98.9648,12081.0
2016-12-21 10:25:00,106.78,106.78,106.72,106.73,14897.0,98.974,98.974,98.9184,98.9277,14897.0
2016-12-21 10:30:00,106.72,106.75,106.7,106.72,17138.0,98.9184,98.9462,98.8999,98.9184,17138.0
2016-12-21 10:35:00,106.72,106.8,106.71,106.73,43479.0,98.9184,98.9926,98.9092,98.9277,43479.0
2016-12-21 10:40:00,106.74,106.77,106.73,106.74,71378.0,98.937,98.9648,98.9277,98.937,71378.0
2016-12-21 10:45:00,106.75,106.75,106.7,106.7,25143.0,98.9462,98.9462,98.8999,98.8999,25143.0
2016-12-21 10:50:00,106.69,106.7,106.62,106.62,70074.0,98.8906,98.8999,98.8257,98.8257,70074.0
2016-12-21 10:55:00,106.64,106.64,106.6,106.6,12888.0,98.8443,98.8443,98.8072,98.8072,12888.0
2016-12-21 11:00:00,106.61,106.63,106.6,106.63,30391.0,98.8165,98.835,98.8072,98.835,30391.0
2016-12-21 11:05:00,106.63,106.64,106.62,106.64,104806.0,98.835,98.8443,98.8257,98.8443,104806.0
2016-12-21 11:10:00,106.64,106.64,106.58,106.59,15729.0,98.8443,98.8443,98.7887,98.7979,15729.0
2016-12-21 11:15:00,106.59,106.64,106.59,106.61,26206.0,98.7979,98.8443,98.7979,98.8165,26206.0
2016-12-21 11:20:00,106.61,106.62,106.58,106.58,9519.0,98.8165,98.8257,98.7887,98.7887,9519.0
2016-12-21 11:25:00,106.59,106.63,106.59,106.63,11487.0,98.7979,98.835,98.7979,98.835,11487.0
2016-12-21 11:30:00,106.62,106.67,106.61,106.66,10176.0,98.8257,98.8721,98.8165,98.8628,10176.0
2016-12-21 11:35:00,106.66,106.67,106.64,106.67,3461.0,98.8628,98.8721,98.8443,98.8721,3461.0
2016-12-21 11:40:00,106.64,106.67,106.63,106.64,7801.0,98.8443,98.8721,98.835,98.8443,7801.0
2016-12-21 11:45:00,106.65,106.66,106.63,106.66,18560.0,98.8535,98.8628,98.835,98.8628,18560.0
2016-12-21 11:50:00,106.66,106.66,106.63,106.63,9296.0,98.8628,98.8628,98.835,98.835,9296.0
2016-12-21 11:55:00,106.65,106.68,106.64,106.67,8433.0,98.8535,98.8813,98.8443,98.8721,8433.0
2016-12-21 12:00:00,106.66,106.7,106.66,106.7,18672.0,98.8628,98.8999,98.8628,98.8999,18672.0
2016-12-21 12:05:00,106.7,106.71,106.69,106.71,15558.0,98.8999,98.9092,98.8906,98.9092,15558.0
2016-12-21 12:10:00,106.71,106.74,106.7,106.73,8306.0,98.9092,98.937,98.8999,98.9277,8306.0
2016-12-21 12:15:00,106.73,106.74,106.72,106.73,9055.0,98.9277,98.937,98.9184,98.9277,9055.0
2016-12-21 12:20:00,106.74,106.74,106.72,106.74,13468.0,98.937,98.937,98.9184,98.937,13468.0
2016-12-21 12:25:00,106.74,106.76,106.73,106.76,9239.0,98.937,98.9555,98.9277,98.9555,9239.0
2016-12-21 12:30:00,106.76,106.77,106.75,106.75,9731.0,98.9555,98.9648,98.9462,98.9462,9731.0
2016-12-21 12:35:00,106.76,106.76,106.74,106.75,5304.0,98.9555,98.9555,98.937,98.9462,5304.0
2016-12-21 12:40:00,106.75,106.78,106.74,106.76,12075.0,98.9462,98.974,98.937,98.9555,12075.0
2016-12-21 12:45:00,106.76,106.77,106.75,106.76,5964.0,98.9555,98.9648,98.9462,98.9555,5964.0
2016-12-21 12:50:00,106.77,106.77,106.74,106.75,5201.0,98.9648,98.9648,98.937,98.9462,5201.0
2016-12-21 12:55:00,106.74,106.77,106.74,106.75,19216.0,98.937,98.9648,98.937,98.9462,19216.0
2016-12-21 13:00:00,106.76,106.79,106.76,106.77,12725.0,98.9555,98.9833,98.9555,98.9648,12725.0
2016-12-21 13:05:00,106.77,106.77,106.74,106.74,3783.0,98.9648,98.9648,98.937,98.937,3783.0
2016-12-21 13:10:00,106.74,106.74,106.71,106.73,22532.0,98.937,98.937,98.9092,98.9277,22532.0
2016-12-21 13:15:00,106.72,106.73,106.7,106.72,17138.0,98.9184,98.9277,98.8999,98.9184,17138.0
2016-12-21 13:20:00,106.73,106.75,106.72,106.74,12961.0,98.9277,98.9462,98.9184,98.937,12961.0
2016-12-21 13:25:00,106.75,106.75,106.72,106.72,14355.0,98.9462,98.9462,98.9184,98.9184,14355.0
2016-12-21 13:30:00,106.73,106.75,106.72,106.74,10020.0,98.9277,98.9462,98.9184,98.937,10020.0
2016-12-21 13:35:00,106.75,106.76,106.74,106.75,17987.0,98.9462,98.9555,98.937,98.9462,17987.0
2016-12-21 13:40:00,106.74,106.77,106.74,106.77,41010.0,98.937,98.9648,98.937,98.9648,41010.0
2016-12-21 13:45:00,106.77,106.79,106.75,106.78,28848.0,98.9648,98.9833,98.9462,98.974,28848.0
2016-12-21 13:50:00,106.79,106.79,106.76,106.79,11803.0,98.9833,98.9833,98.9555,98.9833,11803.0
2016-12-21 13:55:00,106.79,106.79,106.74,106.75,14794.0,98.9833,98.9833,98.937,98.9462,14794.0
2016-12-21 14:00:00,106.75,106.79,106.74,106.77,27049.0,98.9462,98.9833,98.937,98.9648,27049.0
2016-12-21 14:05:00,106.77,106.79,106.75,106.78,19853.0,98.9648,98.9833,98.9462,98.974,19853.0
2016-12-21 14:10:00,106.79,106.79,106.78,106.79,4459.0,98.9833,98.9833,98.974,98.9833,4459.0
2016-12-21 14:15:00,106.79,106.79,106.77,106.79,32895.0,98.9833,98.9833,98.9648,98.9833,32895.0
2016-12-21 14:20:00,106.79,106.79,106.77,106.78,31299.0,98.9833,98.9833,98.9648,98.974,31299.0
2016-12-21 14:25:00,106.78,106.8,106.77,106.77,11188.0,98.974,98.9926,98.9648,98.9648,11188.0
2016-12-21 14:30:00,106.76,106.77,106.74,106.75,43559.0,98.9555,98.9648,98.937,98.9462,43559.0
2016-12-21 14:35:00,106.76,106.77,106.75,106.77,17547.0,98.9555,98.9648,98.9462,98.9648,17547.0
2016-12-21 14:40:00,106.76,106.78,106.75,106.76,26264.0,98.9555,98.974,98.9462,98.9555,26264.0
2016-12-21 14:45:00,106.75,106.76,106.73,106.76,29236.0,98.9462,98.9555,98.9277,98.9555,29236.0
2016-12-21 14:50:00,106.76,106.79,106.75,106.79,7452.0,98.9555,98.9833,98.9462,98.9833,7452.0
2016-12-21 14:55:00,106.79,106.79,106.77,106.78,15437.0,98.9833,98.9833,98.9648,98.974,15437.0
2016-12-21 15:00:00,106.79,106.79,106.75,106.76,35555.0,98.9833,98.9833,98.9462,98.9555,35555.0
2016-12-21 15:05:00,106.76,106.76,106.71,106.72,38140.0,98.9555,98.9555,98.9092,98.9184,38140.0
2016-12-21 15:10:00,106.72,106.74,106.72,106.73,31947.0,98.9184,98.937,98.9184,98.9277,31947.0
2016-12-21 15:15:00,106.74,106.74,106.7,106.7,5244.0,98.937,98.937,98.8999,98.8999,5244.0
2016-12-21 15:20:00,106.71,106.71,106.69,106.7,14599.0,98.9092,98.9092,98.8906,98.8999,14599.0
2016-12-21 15:25:00,106.7,106.7,106.66,106.69,23801.0,98.8999,98.8999,98.8628,98.8906,23801.0
2016-12-21 15:30:00,106.68,106.69,106.61,106.63,31983.0,98.8813,98.8906,98.8165,98.835,31983.0
2016-12-21 15:35:00,106.63,106.7,106.61,106.69,17218.0,98.835,98.8999,98.8165,98.8906,17218.0
2016-12-21 15:40:00,106.69,106.7,106.67,106.69,15875.0,98.8906,98.8999,98.8721,98.8906,15875.0
2016-12-21 15:45:00,106.68,106.7,106.66,106.7,11842.0,98.8813,98.8999,98.8628,98.8999,11842.0
2016-12-21 15:50:00,106.7,106.7,106.66,106.67,51100.0,98.8999,98.8999,98.8628,98.8721,51100.0
2016-12-21 15:55:00,106.66,106.67,106.61,106.61,80366.0,98.8628,98.8721,98.8165,98.8165,80366.0
2016-12-22 09:30:00,106.08,106.17,105.94,105.95,26723.0,98.7181,98.8018,98.5878,98.5971,26723.0
2016-12-22 09:35:00,105.96,105.96,105.83,105.89,21991.0,98.6064,98.6064,98.4854,98.5413,21991.0
2016-12-22 09:40:00,105.88,105.88,105.78,105.88,25092.0,98.532,98.532,98.4389,98.532,25092.0
2016-12-22 09:45:00,105.87,105.92,105.86,105.92,13256.0,98.5227,98.5692,98.5134,98.5692,13256.0
2016-12-22 09:50:00,105.9,105.9,105.85,105.88,16451.0,98.5506,98.5506,98.504,98.532,16451.0
2016-12-22 09:55:00,105.88,105.91,105.88,105.91,7893.0,98.532,98.5599,98.532,98.5599,7893.0
2016-12-22 10:00:00,105.91,105.96,105.9,105.94,11107.0,98.5599,98.6064,98.5506,98.5878,11107.0
2016-12-22 10:05:00,105.94,105.97,105.89,105.89,35810.0,98.5878,98.6157,98.5413,98.5413,35810.0
2016-12-22 10:10:00,105.88,105.92,105.86,105.92,43827.0,98.532,98.5692,98.5134,98.5692,43827.0
2016-12-22 10:15:00,105.92,105.94,105.89,105.92,19661.0,98.5692,98.5878,98.5413,98.5692,19661.0
2016-12-22 10:20:00,105.92,105.96,105.9,105.95,48809.0,98.5692,98.6064,98.5506,98.5971,48809.0
2016-12-22 10:25:00,105.95,105.96,105.88,105.92,20854.0,98.5971,98.6064,98.532,98.5692,20854.0
2016-12-22 10:30:00,105.89,105.92,105.88,105.9,19588.0,98.5413,98.5692,98.532,98.5506,19588.0
2016-12-22 10:35:00,105.89,105.91,105.87,105.9,20006.0,98.5413,98.5599,98.5227,98.5506,20006.0
2016-12-22 10:40:00,105.9,105.9,105.86,105.86,6087.0,98.5506,98.5506,98.5134,98.5134,6087.0
2016-12-22 10:45:00,105.85,105.85,105.83,105.85,4976.0,98.504,98.504,98.4854,98.504,4976.0
2016-12-22 10:50:00,105.85,105.87,105.82,105.84,5765.0,98.504,98.5227,98.4761,98.4947,5765.0
2016-12-22 10:55:00,105.84,105.84,105.78,105.78,14913.0,98.4947,98.4947,98.4389,98.4389,14913.0
2016-12-22 11:00:00,105.79,105.85,105.78,105.78,72365.0,98.4482,98.504,98.4389,98.4389,72365.0
2016-12-22 11:05:00,105.77,105.8,105.76,105.8,6268.0,98.4296,98.4575,98.4203,98.4575,6268.0
2016-12-22 11:10:00,105.79,105.82,105.78,105.81,3089.0,98.4482,98.4761,98.4389,98.4668,3089.0
2016-12-22 11:15:00,105.82,105.82,105.8,105.8,9545.0,98.4761,98.4761,98.4575,98.4575,9545.0
2016-12-22 11:20:00,105.81,105.83,105.77,105.78,9630.0,98.4668,98.4854,98.4296,98.4389,9630.0
2016-12-22 11:25:00,105.78,105.78,105.69,105.7,4922.0,98.4389,98.4389,98.3551,98.3645,4922.0
2016-12-22 11:30:00,105.71,105.74,105.68,105.71,10792.0,98.3738,98.4017,98.3458,98.3738,10792.0
2016-12-22 11:35:00,105.73,105.74,105.69,105.7,30867.0,98.3924,98.4017,98.3551,98.3645,30867.0
2016-12-22 11:40:00,105.71,105.71,105.64,105.67,11811.0,98.3738,98.3738,98.3086,98.3365,11811.0
2016-12-22 11:45:00,105.67,105.67,105.6,105.6,57225.0,98.3365,98.3365,98.2714,98.2714,57225.0
2016-12-22 11:50:00,105.6,105.62,105.57,105.61,10126.0,98.2714,98.29,98.2435,98.2807,10126.0
2016-12-22 11:55:00,105.6,105.63,105.56,105.63,41900.0,98.2714,98.2993,98.2342,98.2993,41900.0
2016-12-22 12:00:00,105.6,105.63,105.59,105.61,4092.0,98.2714,98.2993,98.2621,98.2807,4092.0
2016-12-22 12:05:00,105.63,105.63,105.59,105.59,3095.0,98.2993,98.2993,98.2621,98.2621,3095.0
2016-12-22 12:10:00,105.6,105.63,105.59,105.62,15473.0,98.2714,98.2993,98.2621,98.29,15473.0
2016-12-22 12:15:00,105.63,105.63,105.58,105.6,9568.0,98.2993,98.2993,98.2528,98.2714,9568.0
2016-12-22 12:20:00,105.6,105.61,105.58,105.59,3703.0,98.2714,98.2807,98.2528,98.2621,3703.0
2016-12-22 12:25:00,105.63,105.65,105.61,105.64,10315.0,98.2993,98.3179,98.2807,98.3086,10315.0
2016-12-22 12:30:00,105.65,105.7,105.64,105.68,9581.0,98.3179,98.3645,98.3086,98.3458,9581.0
2016-12-22 12:35:00,105.68,105.7,105.66,105.7,6763.0,98.3458,98.3645,98.3272,98.3645,6763.0
2016-12-22 12:40:00,105.7,105.71,105.68,105.7,18216.0,98.3645,98.3738,98.3458,98.3645,18216.0
2016-12-22 12:45:00,105.71,105.74,105.7,105.73,9922.0,98.3738,98.4017,98.3645,98.3924,9922.0
2016-12-22 12:50:00,105.73,105.74,105.71,105.73,11080.0,98.3924,98.4017,98.3738,98.3924,11080.0
2016-12-22 12:55:00,105.72,105.73,105.7,105.71,8189.0,98.3831,98.3924,98.3645,98.3738,8189.0
2016-12-22 13:00:00,105.71,105.71,105.69,105.71,31533.0,98.3738,98.3738,98.3551,98.3738,31533.0
2016-12-22 13:05:00,105.71,105.75,105.7,105.74,14457.0,98.3738,98.411,98.3645,98.4017,14457.0
2016-12-22 13:10:00,105.74,105.74,105.72,105.73,5513.0,98.4017,98.4017,98.3831,98.3924,5513.0
2016-12-22 13:15:00,105.73,105.74,105.72,105.74,2668.0,98.3924,98.4017,98.3831,98.4017,2668.0
2016-12-22 13:20:00,105.75,105.75,105.72,105.72,3193.0,98.411,98.411,98.3831,98.3831,3193.0
2016-12-22 13:25:00,105.73,105.73,105.7,105.7,13604.0,98.3924,98.3924,98.3645,98.3645,13604.0
2016-12-22 13:30:00,105.7,105.72,105.68,105.69,12273.0,98.3645,98.3831,98.3458,98.3551,12273.0
2016-12-22 13:35:00,105.69,105.71,105.66,105.71,32862.0,98.3551,98.3738,98.3272,98.3738,32862.0
2016-12-22 13:40:00,105.71,105.79,105.7,105.77,10560.0,98.3738,98.4482,98.3645,98.4296,10560.0
2016-12-22 13:45:00,105.78,105.85,105.77,105.84,28469.0,98.4389,98.504,98.4296,98.4947,28469.0
2016-12-22 13:50:00,105.84,105.84,105.81,105.83,25635.0,98.4947,98.4947,98.4668,98.4854,25635.0
2016-12-22 13:55:00,105.82,105.83,105.8,105.81,12011.0,98.4761,98.4854,98.4575,98.4668,12011.0
2016-12-22 14:00:00,105.81,105.84,105.8,105.84,16070.0,98.4668,98.4947,98.4575,98.4947,16070.0
2016-12-22 14:05:00,105.84,105.85,105.81,105.82,20526.0,98.4947,98.504,98.4668,98.4761,20526.0
2016-12-22 14:10:00,105.82,105.85,105.8,105.81,30454.0,98.4761,98.504,98.4575,98.4668,30454.0
2016-12-22 14:15:00,105.82,105.83,105.81,105.81,11239.0,98.4761,98.4854,98.4668,98.4668,11239.0
2016-12-22 14:20:00,105.82,105.83,105.81,105.83,34559.0,98.4761,98.4854,98.4668,98.4854,34559.0
2016-12-22 14:25:00,105.82,105.83,105.8,105.81,5907.0,98.4761,98.4854,98.4575,98.4668,5907.0
2016-12-22 14:30:00,105.8,105.83,105.8,105.82,22582.0,98.4575,98.4854,98.4575,98.4761,22582.0
2016-12-22 14:35:00,105.81,105.82,105.79,105.79,33921.0,98.4668,98.4761,98.4482,98.4482,33921.0
2016-12-22 14:40:00,105.8,105.82,105.78,105.81,60477.0,98.4575,98.4761,98.4389,98.4668,60477.0
2016-12-22 14:45:00,105.81,105.82,105.78,105.79,12108.0,98.4668,98.4761,98.4389,98.4482,12108.0
2016-12-22 14:50:00,105.8,105.81,105.78,105.81,17265.0,98.4575,98.4668,98.4389,98.4668,17265.0
2016-12-22 14:55:00,105.82,105.82,105.8,105.82,7644.0,98.4761,98.4761,98.4575,98.4761,7644.0
2016-12-22 15:00:00,105.81,105.83,105.79,105.79,17660.0,98.4668,98.4854,98.4482,98.4482,17660.0
2016-12-22 15:05:00,105.79,105.79,105.69,105.7,32478.0,98.4482,98.4482,98.3551,98.3645,32478.0
2016-12-22 15:10:00,105.7,105.7,105.63,105.66,95610.0,98.3645,98.3645,98.2993,98.3272,95610.0
2016-12-22 15:15:00,105.66,105.69,105.65,105.67,46426.0,98.3272,98.3551,98.3179,98.3365,46426.0
2016-12-22 15:20:00,105.68,105.69,105.65,105.68,17448.0,98.3458,98.3551,98.3179,98.3458,17448.0
2016-12-22 15:25:00,105.67,105.74,105.67,105.71,43734.0,98.3365,98.4017,98.3365,98.3738,43734.0
2016-12-22 15:30:00,105.71,105.72,105.68,105.69,32081.0,98.3738,98.3831,98.3458,98.3551,32081.0
2016-12-22 15:35:00,105.69,105.74,105.68,105.73,15758.0,98.3551,98.4017,98.3458,98.3924,15758.0
2016-12-22 15:40:00,105.75,105.8,105.75,105.76,22712.0,98.411,98.4575,98.411,98.4203,22712.0
2016-12-22 15:45:00,105.77,105.78,105.74,105.74,60345.0,98.4296,98.4389,98.4017,98.4017,60345.0
2016-12-22 15:50:00,105.75,105.79,105.74,105.77,20872.0,98.411,98.4482,98.4017,98.4296,20872.0
2016-12-22 15:55:00,105.77,105.83,105.71,105.82,112384.0,98.4296,98.4854,98.3738,98.4761,112384.0
2016-12-23 09:30:00,105.8,105.83,105.71,105.79,53595.0,98.4575,98.4854,98.3738,98.4482,53595.0
2016-12-23 09:35:00,105.82,105.89,105.82,105.85,17885.0,98.4761,98.5413,98.4761,98.504,17885.0
2016-12-23 09:40:00,105.86,105.87,105.81,105.82,17382.0,98.5134,98.5227,98.4668,98.4761,17382.0
2016-12-23 09:45:00,105.81,105.89,105.81,105.87,9502.0,98.4668,98.5413,98.4668,98.5227,9502.0
2016-12-23 09:50:00,105.87,105.9,105.86,105.9,30342.0,98.5227,98.5506,98.5134,98.5506,30342.0
2016-12-23 09:55:00,105.9,105.92,105.87,105.88,15415.0,98.5506,98.5692,98.5227,98.532,15415.0
2016-12-23 10:00:00,105.88,105.95,105.86,105.91,15868.0,98.532,98.5971,98.5134,98.5599,15868.0
2016-12-23 10:05:00,105.92,105.94,105.87,105.88,25601.0,98.5692,98.5878,98.5227,98.532,25601.0
2016-12-23 10:10:00,105.88,105.89,105.85,105.86,2152.0,98.532,98.5413,98.504,98.5134,2152.0
2016-12-23 10:15:00,105.86,105.9,105.86,105.89,30894.0,98.5134,98.5506,98.5134,98.5413,30894.0
2016-12-23 10:20:00,105.89,105.89,105.86,105.89,21746.0,98.5413,98.5413,98.5134,98.5413,21746.0
2016-12-23 10:25:00,105.89,105.89,105.86,105.87,22130.0,98.5413,98.5413,98.5134,98.5227,22130.0
2016-12-23 10:30:00,105.87,105.91,105.86,105.89,24210.0,98.5227,98.5599,98.5134,98.5413,24210.0
2016-12-23 10:35:00,105.91,105.92,105.87,105.88,19188.0,98.5599,98.5692,98.5227,98.532,19188.0
2016-12-23 10:40:00,105.89,105.9,105.86,105.87,12693.0,98.5413,98.5506,98.5134,98.5227,12693.0
2016-12-23 10:45:00,105.87,105.89,105.87,105.89,8180.0,98.5227,98.5413,98.5227,98.5413,8180.0
2016-12-23 10:50:00,105.88,105.88,105.83,105.83,6986.0,98.532,98.532,98.4854,98.4854,6986.0
2016-12-23 10:55:00,105.83,105.85,105.81,105.85,11536.0,98.4854,98.504,98.4668,98.504,11536.0
2016-12-23 11:00:00,105.84,105.87,105.83,105.87,3281.0,98.4947,98.5227,98.4854,98.5227,3281.0
2016-12-23 11:05:00,105.87,105.87,105.83,105.85,6692.0,98.5227,98.5227,98.4854,98.504,6692.0
2016-12-23 11:10:00,105.85,105.87,105.82,105.83,7335.0,98.504,98.5227,98.4761,98.4854,7335.0
2016-12-23 11:15:00,105.83,105.83,105.8,105.8,2800.0,98.4854,98.4854,98.4575,98.4575,2800.0
2016-12-23 11:20:00,105.76,105.81,105.76,105.81,25812.0,98.4203,98.4668,98.4203,98.4668,25812.0
2016-12-23 11:25:00,105.8,105.85,105.79,105.84,21426.0,98.4575,98.504,98.4482,98.4947,21426.0
2016-12-23 11:30:00,105.83,105.85,105.82,105.84,40168.0,98.4854,98.504,98.4761,98.4947,40168.0
2016-12-23 11:35:00,105.85,105.85,105.82,105.83,1521.0,98.504,98.504,98.4761,98.4854,1521.0
2016-12-23 11:40:00,105.81,105.83,105.8,105.81,12196.0,98.4668,98.4854,98.4575,98.4668,12196.0
2016-12-23 11:45:00,105.82,105.83,105.8,105.83,1190.0,98.4761,98.4854,98.4575,98.4854,1190.0
2016-12-23 11:50:00,105.84,105.85,105.83,105.84,8476.0,98.4947,98.504,98.4854,98.4947,8476.0
2016-12-23 11:55:00,105.85,105.87,105.84,105.85,15287.0,98.504,98.5227,98.4947,98.504,15287.0
2016-12-23 12:00:00,105.86,105.88,105.85,105.86,8801.0,98.5134,98.532,98.504,98.5134,8801.0
2016-12-23 12:05:00,105.86,105.87,105.84,105.85,15547.0,98.5134,98.5227,98.4947,98.504,15547.0
2016-12-23 12:10:00,105.84,105.87,105.83,105.86,7489.0,98.4947,98.5227,98.4854,98.5134,7489.0
2016-12-23 12:15:00,105.88,105.89,105.86,105.87,10644.0,98.532,98.5413,98.5134,98.5227,10644.0
2016-12-23 12:20:00,105.87,105.89,105.86,105.88,18472.0,98.5227,98.5413,98.5134,98.532,18472.0
2016-12-23 12:25:00,105.89,105.89,105.88,105.89,7125.0,98.5413,98.5413,98.532,98.5413,7125.0
2016-12-23 12:30:00,105.89,105.89,105.88,105.88,4810.0,98.5413,98.5413,98.532,98.532,4810.0
2016-12-23 12:35:00,105.89,105.9,105.86,105.87,9641.0,98.5413,98.5506,98.5134,98.5227,9641.0
2016-12-23 12:40:00,105.87,105.88,105.86,105.88,14361.0,98.5227,98.532,98.5134,98.532,14361.0
2016-12-23 12:45:00,105.89,105.89,105.86,105.87,27791.0,98.5413,98.5413,98.5134,98.5227,27791.0
2016-12-23 12:50:00,105.86,105.87,105.85,105.85,11053.0,98.5134,98.5227,98.504,98.504,11053.0
2016-12-23 12:55:00,105.85,105.85,105.84,105.84,10922.0,98.504,98.504,98.4947,98.4947,10922.0
2016-12-23 13:00:00,105.84,105.86,105.84,105.86,14973.0,98.4947,98.5134,98.4947,98.5134,14973.0
2016-12-23 13:05:00,105.85,105.87,105.85,105.86,5794.0,98.504,98.5227,98.504,98.5134,5794.0
2016-12-23 13:10:00,105.87,105.88,105.83,105.84,86611.0,98.5227,98.532,98.4854,98.4947,86611.0
2016-12-23 13:15:00,105.85,105.87,105.85,105.87,4281.0,98.504,98.5227,98.504,98.5227,4281.0
2016-12-23 13:20:00,105.87,105.88,105.86,105.87,5375.0,98.5227,98.532,98.5134,98.5227,5375.0
2016-12-23 13:25:00,105.87,105.87,105.84,105.86,18858.0,98.5227,98.5227,98.4947,98.5134,18858.0
2016-12-23 13:30:00,105.86,105.88,105.85,105.88,10502.0,98.5134,98.532,98.504,98.532,10502.0
2016-12-23 13:35:00,105.88,105.89,105.86,105.88,10084.0,98.532,98.5413,98.5134,98.532,10084.0
2016-12-23 13:40:00,105.87,105.87,105.85,105.87,4936.0,98.5227,98.5227,98.504,98.5227,4936.0
2016-12-23 13:45:00,105.86,105.87,105.84,105.86,7214.0,98.5134,98.5227,98.4947,98.5134,7214.0
2016-12-23 13:50:00,105.85,105.87,105.84,105.86,16942.0,98.504,98.5227,98.4947,98.5134,16942.0
2016-12-23 13:55:00,105.87,105.88,105.85,105.86,12966.0,98.5227,98.532,98.504,98.5134,12966.0
2016-12-23 14:00:00,105.86,105.88,105.85,105.87,15516.0,98.5134,98.532,98.504,98.5227,15516.0
2016-12-23 14:05:00,105.88,105.89,105.87,105.88,9070.0,98.532,98.5413,98.5227,98.532,9070.0
2016-12-23 14:10:00,105.89,105.89,105.88,105.89,27836.0,98.5413,98.5413,98.532,98.5413,27836.0
2016-12-23 14:15:00,105.89,105.9,105.88,105.9,25696.0,98.5413,98.5506,98.532,98.5506,25696.0
2016-12-23 14:20:00,105.9,105.91,105.88,105.88,7691.0,98.5506,98.5599,98.532,98.532,7691.0
2016-12-23 14:25:00,105.88,105.89,105.88,105.89,37297.0,98.532,98.5413,98.532,98.5413,37297.0
2016-12-23 14:30:00,105.88,105.9,105.88,105.89,11918.0,98.532,98.5506,98.532,98.5413,11918.0
2016-12-23 14:35:00,105.88,105.89,105.86,105.89,20032.0,98.532,98.5413,98.5134,98.5413,20032.0
2016-12-23 14:40:00,105.89,105.9,105.87,105.87,15840.0,98.5413,98.5506,98.5227,98.5227,15840.0
2016-12-23 14:45:00,105.89,105.89,105.88,105.89,4542.0,98.5413,98.5413,98.532,98.5413,4542.0
2016-12-23 14:50:00,105.88,105.88,105.86,105.88,12863.0,98.532,98.532,98.5134,98.532,12863.0
2016-12-23 14:55:00,105.87,105.9,105.86,105.9,7521.0,98.5227,98.5506,98.5134,98.5506,7521.0
2016-12-23 15:00:00,105.9,105.91,105.89,105.9,9839.0,98.5506,98.5599,98.5413,98.5506,9839.0
2016-12-23 15:05:00,105.89,105.9,105.88,105.89,16973.0,98.5413,98.5506,98.532,98.5413,16973.0
2016-12-23 15:10:00,105.89,105.9,105.88,105.88,1448.0,98.5413,98.5506,98.532,98.532,1448.0
2016-12-23 15:15:00,105.88,105.91,105.88,105.91,3606.0,98.532,98.5599,98.532,98.5599,3606.0
2016-12-23 15:20:00,105.91,105.93,105.91,105.92,3246.0,98.5599,98.5785,98.5599,98.5692,3246.0
2016-12-23 15:25:00,105.93,105.93,105.89,105.9,7162.0,98.5785,98.5785,98.5413,98.5506,7162.0
2016-12-23 15:30:00,105.91,105.91,105.89,105.91,3083.0,98.5599,98.5599,98.5413,98.5599,3083.0
2016-12-23 15:35:00,105.91,105.92,105.9,105.91,10068.0,98.5599,98.5692,98.5506,98.5599,10068.0
2016-12-23 15:40:00,105.91,105.97,105.91,105.97,9042.0,98.5599,98.6157,98.5599,98.6157,9042.0
2016-12-23 15:45:00,105.96,105.96,105.92,105.93,32572.0,98.6064,98.6064,98.5692,98.5785,32572.0
2016-12-23 15:50:00,105.94,105.99,105.94,105.98,6971.0,98.5878,98.6343,98.5878,98.625,6971.0
2016-12-23 15:55:00,105.98,106.01,105.96,106.0,8823.0,98.625,98.6529,98.6064,98.6436,8823.0
2016-12-27 09:30:00,106.06,106.24,106.05,106.23,46191.0,98.6995,98.867,98.6902,98.8577,46191.0
2016-12-27 09:35:00,106.23,106.36,106.23,106.36,17051.0,98.8577,98.9787,98.8577,98.9787,17051.0
2016-12-27 09:40:00,106.36,106.41,106.36,106.38,8163.0,98.9787,99.0252,98.9787,98.9973,8163.0
2016-12-27 09:45:00,106.41,106.71,106.41,106.66,38271.0,99.0252,99.3044,99.0252,99.2578,38271.0
2016-12-27 09:50:00,106.69,106.71,106.65,106.68,9810.0,99.2857,99.3044,99.2485,99.2764,9810.0
2016-12-27 09:55:00,106.68,106.68,106.64,106.64,14663.0,99.2764,99.2764,99.2392,99.2392,14663.0
2016-12-27 10:00:00,106.65,106.7,106.64,106.66,15613.0,99.2485,99.2951,99.2392,99.2578,15613.0
2016-12-27 10:05:00,106.65,106.7,106.64,106.68,9307.0,99.2485,99.2951,99.2392,99.2764,9307.0
2016-12-27 10:10:00,106.68,106.68,106.6,106.6,8852.0,99.2764,99.2764,99.202,99.202,8852.0
2016-12-27 10:15:00,106.62,106.63,106.6,106.61,2876.0,99.2206,99.2299,99.202,99.2113,2876.0
2016-12-27 10:20:00,106.61,106.62,106.6,106.61,4277.0,99.2113,99.2206,99.202,99.2113,4277.0
2016-12-27 10:25:00,106.6,106.62,106.59,106.6,19900.0,99.202,99.2206,99.1927,99.202,19900.0
2016-12-27 10:30:00,106.59,106.61,106.57,106.58,9222.0,99.1927,99.2113,99.1741,99.1834,9222.0
2016-12-27 10:35:00,106.58,106.59,106.57,106.58,36777.0,99.1834,99.1927,99.1741,99.1834,36777.0
2016-12-27 10:40:00,106.59,106.6,106.56,106.57,21860.0,99.1927,99.202,99.1648,99.1741,21860.0
2016-12-27 10:45:00,106.58,106.59,106.56,106.57,5651.0,99.1834,99.1927,99.1648,99.1741,5651.0
2016-12-27 10:50:00,106.57,106.61,106.56,106.59,6039.0,99.1741,99.2113,99.1648,99.1927,6039.0
2016-12-27 10:55:00,106.59,106.6,106.56,106.58,9853.0,99.1927,99.202,99.1648,99.1834,9853.0
2016-12-27 11:00:00,106.58,106.6,106.57,106.6,14163.0,99.1834,99.202,99.1741,99.202,14163.0
2016-12-27 11:05:00,106.55,106.56,106.53,106.54,4289.0,99.1555,99.1648,99.1369,99.1462,4289.0
2016-12-27 11:10:00,106.54,106.55,106.5,106.51,3350.0,99.1462,99.1555,99.1089,99.1182,3350.0
2016-12-27 11:15:00,106.51,106.52,106.49,106.49,16242.0,99.1182,99.1275,99.0996,99.0996,16242.0
2016-12-27 11:20:00,106.48,106.49,106.47,106.48,7298.0,99.0903,99.0996,99.081,99.0903,7298.0
2016-12-27 11:25:00,106.48,106.51,106.47,106.49,32748.0,99.0903,99.1182,99.081,99.0996,32748.0
2016-12-27 11:30:00,106.51,106.55,106.5,106.53,19750.0,99.1182,99.1555,99.1089,99.1369,19750.0
2016-12-27 11:35:00,106.52,106.53,106.49,106.5,9285.0,99.1275,99.1369,99.0996,99.1089,9285.0
2016-12-27 11:40:00,106.5,106.5,106.48,106.49,6939.0,99.1089,99.1089,99.0903,99.0996,6939.0
2016-12-27 11:45:00,106.49,106.49,106.46,106.48,3941.0,99.0996,99.0996,99.0717,99.0903,3941.0
2016-12-27 11:50:00,106.46,106.46,106.4,106.41,4212.0,99.0717,99.0717,99.0159,99.0252,4212.0
2016-12-27 11:55:00,106.4,106.42,106.39,106.42,5947.0,99.0159,99.0345,99.0066,99.0345,5947.0
2016-12-27 12:00:00,106.42,106.42,106.4,106.4,5564.0,99.0345,99.0345,99.0159,99.0159,5564.0
2016-12-27 12:05:00,106.38,106.4,106.37,106.39,17641.0,98.9973,99.0159,98.988,99.0066,17641.0
2016-12-27 12:10:00,106.4,106.41,106.37,106.39,12208.0,99.0159,99.0252,98.988,99.0066,12208.0
2016-12-27 12:15:00,106.39,106.39,106.37,106.39,2978.0,99.0066,99.0066,98.988,99.0066,2978.0
2016-12-27 12:20:00,106.39,106.39,106.37,106.38,6181.0,99.0066,99.0066,98.988,98.9973,6181.0
2016-12-27 12:25:00,106.38,106.41,106.37,106.4,6155.0,98.9973,99.0252,98.988,99.0159,6155.0
2016-12-27 12:30:00,106.4,106.4,106.38,106.39,5954.0,99.0159,99.0159,98.9973,99.0066,5954.0
2016-12-27 12:35:00,106.39,106.39,106.37,106.39,14009.0,99.0066,99.0066,98.988,99.0066,14009.0
2016-12-27 12:40:00,106.38,106.42,106.37,106.42,3871.0,98.9973,99.0345,98.988,99.0345,3871.0
2016-12-27 12:45:00,106.42,106.42,106.4,106.42,3766.0,99.0345,99.0345,99.0159,99.0345,3766.0
2016-12-27 12:50:00,106.42,106.42,106.41,106.41,19471.0,99.0345,99.0345,99.0252,99.0252,19471.0
2016-12-27 12:55:00,106.41,106.42,106.39,106.42,12085.0,99.0252,99.0345,99.0066,99.0345,12085.0
2016-12-27 13:00:00,106.42,106.42,106.4,106.41,11682.0,99.0345,99.0345,99.0159,99.0252,11682.0
2016-12-27 13:05:00,106.41,106.41,106.39,106.41,4496.0,99.0252,99.0252,99.0066,99.0252,4496.0
2016-12-27 13:10:00,106.42,106.43,106.41,106.42,2269.0,99.0345,99.0438,99.0252,99.0345,2269.0
2016-12-27 13:15:00,106.41,106.42,106.41,106.42,1530.0,99.0252,99.0345,99.0252,99.0345,1530.0
2016-12-27 13:20:00,106.42,106.43,106.41,106.43,4197.0,99.0345,99.0438,99.0252,99.0438,4197.0
2016-12-27 13:25:00,106.43,106.45,106.42,106.45,25260.0,99.0438,99.0624,99.0345,99.0624,25260.0
2016-12-27 13:30:00,106.45,106.46,106.43,106.45,7047.0,99.0624,99.0717,99.0438,99.0624,7047.0
2016-12-27 13:35:00,106.46,106.46,106.45,106.46,6531.0,99.0717,99.0717,99.0624,99.0717,6531.0
2016-12-27 13:40:00,106.46,106.46,106.43,106.46,10406.0,99.0717,99.0717,99.0438,99.0717,10406.0
2016-12-27 13:45:00,106.46,106.46,106.44,106.45,4269.0,99.0717,99.0717,99.0531,99.0624,4269.0
2016-12-27 13:50:00,106.44,106.45,106.4,106.41,8922.0,99.0531,99.0624,99.0159,99.0252,8922.0
2016-12-27 13:55:00,106.41,106.43,106.39,106.42,14816.0,99.0252,99.0438,99.0066,99.0345,14816.0
2016-12-27 14:00:00,106.43,106.43,106.38,106.39,7821.0,99.0438,99.0438,98.9973,99.0066,7821.0
2016-12-27 14:05:00,106.39,106.41,106.38,106.4,4382.0,99.0066,99.0252,98.9973,99.0159,4382.0
2016-12-27 14:10:00,106.41,106.42,106.4,106.42,6107.0,99.0252,99.0345,99.0159,99.0345,6107.0
2016-12-27 14:15:00,106.41,106.46,106.41,106.45,4401.0,99.0252,99.0717,99.0252,99.0624,4401.0
2016-12-27 14:20:00,106.46,106.46,106.45,106.46,7824.0,99.0717,99.0717,99.0624,99.0717,7824.0
2016-12-27 14:25:00,106.45,106.49,106.45,106.46,38160.0,99.0624,99.0996,99.0624,99.0717,38160.0
2016-12-27 14:30:00,106.46,106.46,106.42,106.44,20454.0,99.0717,99.0717,99.0345,99.0531,20454.0
2016-12-27 14:35:00,106.44,106.45,106.43,106.44,7149.0,99.0531,99.0624,99.0438,99.0531,7149.0
2016-12-27 14:40:00,106.44,106.45,106.42,106.44,106038.0,99.0531,99.0624,99.0345,99.0531,106038.0
2016-12-27 14:45:00,106.45,106.47,106.43,106.45,69437.0,99.0624,99.081,99.0438,99.0624,69437.0
2016-12-27 14:50:00,106.45,106.45,106.42,106.43,27425.0,99.0624,99.0624,99.0345,99.0438,27425.0
2016-12-27 14:55:00,106.43,106.43,106.4,106.41,21267.0,99.0438,99.0438,99.0159,99.0252,21267.0
2016-12-27 15:00:00,106.41,106.46,106.41,106.45,13352.0,99.0252,99.0717,99.0252,99.0624,13352.0
2016-12-27 15:05:00,106.45,106.45,106.43,106.44,11677.0,99.0624,99.0624,99.0438,99.0531,11677.0
2016-12-27 15:10:00,106.43,106.43,106.4,106.4,17360.0,99.0438,99.0438,99.0159,99.0159,17360.0
2016-12-27 15:15:00,106.4,106.42,106.39,106.41,13590.0,99.0159,99.0345,99.0066,99.0252,13590.0
2016-12-27 15:20:00,106.4,106.43,106.39,106.43,20801.0,99.0159,99.0438,99.0066,99.0438,20801.0
2016-12-27 15:25:00,106.43,106.43,106.42,106.43,20417.0,99.0438,99.0438,99.0345,99.0438,20417.0
2016-12-27 15:30:00,106.43,106.43,106.39,106.39,35230.0,99.0438,99.0438,99.0066,99.0066,35230.0
2016-12-27 15:35:00,106.4,106.4,106.38,106.39,14345.0,99.0159,99.0159,98.9973,99.0066,14345.0
2016-12-27 15:40:00,106.39,106.41,106.36,106.4,73935.0,99.0066,99.0252,98.9787,99.0159,73935.0
2016-12-27 15:45:00,106.4,106.41,106.32,106.33,76581.0,99.0159,99.0252,98.9414,98.9507,76581.0
2016-12-27 15:50:00,106.34,106.37,106.33,106.36,41271.0,98.96,98.988,98.9507,98.9787,41271.0
2016-12-27 15:55:00,106.36,106.37,106.28,106.31,118582.0,98.9787,98.988,98.9042,98.9321,118582.0
2016-12-28 09:30:00,106.45,106.5,106.42,106.47,41389.0,99.0624,99.1089,99.0345,99.081,41389.0
2016-12-28 09:35:00,106.46,106.47,106.33,106.34,18691.0,99.0717,99.081,98.9507,98.96,18691.0
2016-12-28 09:40:00,106.32,106.32,106.17,106.2,7644.0,98.9414,98.9414,98.8018,98.8298,7644.0
2016-12-28 09:45:00,106.2,106.22,106.16,106.17,11809.0,98.8298,98.8484,98.7925,98.8018,11809.0
2016-12-28 09:50:00,106.17,106.17,106.0,106.01,27208.0,98.8018,98.8018,98.6436,98.6529,27208.0
2016-12-28 09:55:00,106.01,106.01,105.92,105.93,17280.0,98.6529,98.6529,98.5692,98.5785,17280.0
2016-12-28 10:00:00,105.92,105.98,105.86,105.98,57223.0,98.5692,98.625,98.5134,98.625,57223.0
2016-12-28 10:05:00,105.96,105.99,105.9,105.91,27619.0,98.6064,98.6343,98.5506,98.5599,27619.0
2016-12-28 10:10:00,105.88,105.91,105.8,105.88,16868.0,98.532,98.5599,98.4575,98.532,16868.0
2016-12-28 10:15:00,105.87,105.93,105.84,105.84,10483.0,98.5227,98.5785,98.4947,98.4947,10483.0
2016-12-28 10:20:00,105.84,105.87,105.81,105.86,18139.0,98.4947,98.5227,98.4668,98.5134,18139.0
2016-12-28 10:25:00,105.85,105.89,105.82,105.87,31645.0,98.504,98.5413,98.4761,98.5227,31645.0
2016-12-28 10:30:00,105.87,105.92,105.86,105.91,17781.0,98.5227,98.5692,98.5134,98.5599,17781.0
2016-12-28 10:35:00,105.89,105.93,105.89,105.91,5612.0,98.5413,98.5785,98.5413,98.5599,5612.0
2016-12-28 10:40:00,105.9,105.91,105.83,105.83,8378.0,98.5506,98.5599,98.4854,98.4854,8378.0
2016-12-28 10:45:00,105.83,105.88,105.83,105.87,3951.0,98.4854,98.532,98.4854,98.5227,3951.0
2016-12-28 10:50:00,105.86,105.87,105.82,105.83,8888.0,98.5134,98.5227,98.4761,98.4854,8888.0
2016-12-28 10:55:00,105.84,105.85,105.82,105.85,1781.0,98.4947,98.504,98.4761,98.504,1781.0
2016-12-28 11:00:00,105.86,105.91,105.85,105.91,9673.0,98.5134,98.5599,98.504,98.5599,9673.0
2016-12-28 11:05:00,105.92,105.93,105.88,105.91,12727.0,98.5692,98.5785,98.532,98.5599,12727.0
2016-12-28 11:10:00,105.91,105.96,105.9,105.96,34941.0,98.5599,98.6064,98.5506,98.6064,34941.0
2016-12-28 11:15:00,105.95,105.96,105.93,105.94,12325.0,98.5971,98.6064,98.5785,98.5878,12325.0
2016-12-28 11:20:00,105.96,106.04,105.95,106.02,9416.0,98.6064,98.6809,98.5971,98.6622,9416.0
2016-12-28 11:25:00,106.02,106.05,106.01,106.04,17346.0,98.6622,98.6902,98.6529,98.6809,17346.0
2016-12-28 11:30:00,106.04,106.04,106.01,106.01,6997.0,98.6809,98.6809,98.6529,98.6529,6997.0
2016-12-28 11:35:00,106.0,106.01,105.97,106.0,17300.0,98.6436,98.6529,98.6157,98.6436,17300.0
2016-12-28 11:40:00,106.0,106.01,105.98,105.98,5323.0,98.6436,98.6529,98.625,98.625,5323.0
2016-12-28 11:45:00,105.98,105.99,105.97,105.97,2142.0,98.625,98.6343,98.6157,98.6157,2142.0
2016-12-28 11:50:00,105.97,105.98,105.95,105.95,3343.0,98.6157,98.625,98.5971,98.5971,3343.0
2016-12-28 11:55:00,105.94,105.94,105.88,105.88,33768.0,98.5878,98.5878,98.532,98.532,33768.0
2016-12-28 12:00:00,105.88,105.89,105.77,105.77,10148.0,98.532,98.5413,98.4296,98.4296,10148.0
2016-12-28 12:05:00,105.76,105.81,105.75,105.77,7174.0,98.4203,98.4668,98.411,98.4296,7174.0
2016-12-28 12:10:00,105.76,105.78,105.69,105.69,11442.0,98.4203,98.4389,98.3551,98.3551,11442.0
2016-12-28 12:15:00,105.7,105.72,105.67,105.7,8457.0,98.3645,98.3831,98.3365,98.3645,8457.0
2016-12-28 12:20:00,105.69,105.7,105.66,105.68,4699.0,98.3551,98.3645,98.3272,98.3458,4699.0
2016-12-28 12:25:00,105.68,105.74,105.68,105.73,7449.0,98.3458,98.4017,98.3458,98.3924,7449.0
2016-12-28 12:30:00,105.73,105.73,105.66,105.67,7951.0,98.3924,98.3924,98.3272,98.3365,7951.0
2016-12-28 12:35:00,105.66,105.68,105.65,105.66,17163.0,98.3272,98.3458,98.3179,98.3272,17163.0
2016-12-28 12:40:00,105.66,105.68,105.59,105.59,44819.0,98.3272,98.3458,98.2621,98.2621,44819.0
2016-12-28 12:45:00,105.59,105.6,105.56,105.59,20714.0,98.2621,98.2714,98.2342,98.2621,20714.0
2016-12-28 12:50:00,105.59,105.66,105.59,105.66,13260.0,98.2621,98.3272,98.2621,98.3272,13260.0
2016-12-28 12:55:00,105.65,105.65,105.61,105.63,14942.0,98.3179,98.3179,98.2807,98.2993,14942.0
2016-12-28 13:00:00,105.65,105.66,105.58,105.64,19766.0,98.3179,98.3272,98.2528,98.3086,19766.0
2016-12-28 13:05:00,105.63,105.65,105.6,105.65,8919.0,98.2993,98.3179,98.2714,98.3179,8919.0
2016-12-28 13:10:00,105.65,105.67,105.63,105.66,16014.0,98.3179,98.3365,98.2993,98.3272,16014.0
2016-12-28 13:15:00,105.66,105.68,105.63,105.64,17415.0,98.3272,98.3458,98.2993,98.3086,17415.0
2016-12-28 13:20:00,105.65,105.67,105.63,105.67,5290.0,98.3179,98.3365,98.2993,98.3365,5290.0
2016-12-28 13:25:00,105.67,105.69,105.64,105.65,6315.0,98.3365,98.3551,98.3086,98.3179,6315.0
2016-12-28 13:30:00,105.65,105.68,105.64,105.66,9169.0,98.3179,98.3458,98.3086,98.3272,9169.0
2016-12-28 13:35:00,105.66,105.67,105.65,105.67,1763.0,98.3272,98.3365,98.3179,98.3365,1763.0
2016-12-28 13:40:00,105.69,105.69,105.63,105.64,7623.0,98.3551,98.3551,98.2993,98.3086,7623.0
2016-12-28 13:45:00,105.63,105.63,105.6,105.6,24862.0,98.2993,98.2993,98.2714,98.2714,24862.0
2016-12-28 13:50:00,105.62,105.65,105.6,105.6,5738.0,98.29,98.3179,98.2714,98.2714,5738.0
2016-12-28 13:55:00,105.59,105.63,105.57,105.59,13785.0,98.2621,98.2993,98.2435,98.2621,13785.0
2016-12-28 14:00:00,105.59,105.67,105.59,105.65,4963.0,98.2621,98.3365,98.2621,98.3179,4963.0
2016-12-28 14:05:00,105.65,105.67,105.63,105.66,8295.0,98.3179,98.3365,98.2993,98.3272,8295.0
2016-12-28 14:10:00,105.66,105.67,105.57,105.58,9217.0,98.3272,98.3365,98.2435,98.2528,9217.0
2016-12-28 14:15:00,105.57,105.58,105.51,105.54,13415.0,98.2435,98.2528,98.1876,98.2156,13415.0
2016-12-28 14:20:00,105.53,105.55,105.51,105.53,6880.0,98.2063,98.2249,98.1876,98.2063,6880.0
2016-12-28 14:25:00,105.52,105.59,105.52,105.59,16132.0,98.1969,98.2621,98.1969,98.2621,16132.0
2016-12-28 14:30:00,105.58,105.62,105.57,105.6,8892.0,98.2528,98.29,98.2435,98.2714,8892.0
2016-12-28 14:35:00,105.59,105.61,105.58,105.59,7460.0,98.2621,98.2807,98.2528,98.2621,7460.0
2016-12-28 14:40:00,105.59,105.59,105.54,105.58,20601.0,98.2621,98.2621,98.2156,98.2528,20601.0
2016-12-28 14:45:00,105.58,105.59,105.56,105.56,23710.0,98.2528,98.2621,98.2342,98.2342,23710.0
2016-12-28 14:50:00,105.55,105.55,105.51,105.55,32390.0,98.2249,98.2249,98.1876,98.2249,32390.0
2016-12-28 14:55:00,105.57,105.62,105.57,105.62,4817.0,98.2435,98.29,98.2435,98.29,4817.0
2016-12-28 15:00:00,105.61,105.65,105.59,105.64,19480.0,98.2807,98.3179,98.2621,98.3086,19480.0
2016-12-28 15:05:00,105.65,105.66,105.6,105.61,13193.0,98.3179,98.3272,98.2714,98.2807,13193.0
2016-12-28 15:10:00,105.61,105.61,105.58,105.61,37159.0,98.2807,98.2807,98.2528,98.2807,37159.0
2016-12-28 15:15:00,105.62,105.64,105.57,105.57,12954.0,98.29,98.3086,98.2435,98.2435,12954.0
2016-12-28 15:20:00,105.58,105.61,105.58,105.6,12283.0,98.2528,98.2807,98.2528,98.2714,12283.0
2016-12-28 15:25:00,105.61,105.62,105.57,105.58,14572.0,98.2807,98.29,98.2435,98.2528,14572.0
2016-12-28 15:30:00,105.58,105.61,105.54,105.59,26102.0,98.2528,98.2807,98.2156,98.2621,26102.0
2016-12-28 15:35:00,105.59,105.59,105.53,105.53,9354.0,98.2621,98.2621,98.2063,98.2063,9354.0
2016-12-28 15:40:00,105.53,105.53,105.47,105.5,15154.0,98.2063,98.2063,98.1504,98.1783,15154.0
2016-12-28 15:45:00,105.49,105.57,105.49,105.53,25534.0,98.169,98.2435,98.169,98.2063,25534.0
2016-12-28 15:50:00,105.53,105.56,105.5,105.55,25373.0,98.2063,98.2342,98.1783,98.2249,25373.0
2016-12-28 15:55:00,105.56,105.58,105.49,105.52,32240.0,98.2342,98.2528,98.169,98.1969,32240.0
2016-12-29 09:30:00,105.55,105.7,105.55,105.69,22497.0,98.2249,98.3645,98.2249,98.3551,22497.0
2016-12-29 09:35:00,105.71,105.79,105.71,105.76,16006.0,98.3738,98.4482,98.3738,98.4203,16006.0
2016-12-29 09:40:00,105.77,105.8,105.67,105.68,5651.0,98.4296,98.4575,98.3365,98.3458,5651.0
2016-12-29 09:45:00,105.67,105.67,105.53,105.53,20277.0,98.3365,98.3365,98.2063,98.2063,20277.0
2016-12-29 09:50:00,105.52,105.59,105.52,105.56,13542.0,98.1969,98.2621,98.1969,98.2342,13542.0
2016-12-29 09:55:00,105.59,105.61,105.56,105.58,27105.0,98.2621,98.2807,98.2342,98.2528,27105.0
2016-12-29 10:00:00,105.6,105.69,105.6,105.68,24655.0,98.2714,98.3551,98.2714,98.3458,24655.0
2016-12-29 10:05:00,105.66,105.66,105.56,105.6,10649.0,98.3272,98.3272,98.2342,98.2714,10649.0
2016-12-29 10:10:00,105.6,105.62,105.56,105.6,39248.0,98.2714,98.29,98.2342,98.2714,39248.0
2016-12-29 10:15:00,105.59,105.65,105.58,105.64,22915.0,98.2621,98.3179,98.2528,98.3086,22915.0
2016-12-29 10:20:00,105.64,105.65,105.6,105.65,10567.0,98.3086,98.3179,98.2714,98.3179,10567.0
2016-12-29 10:25:00,105.65,105.73,105.65,105.69,14412.0,98.3179,98.3924,98.3179,98.3551,14412.0
2016-12-29 10:30:00,105.69,105.7,105.65,105.66,7147.0,98.3551,98.3645,98.3179,98.3272,7147.0
2016-12-29 10:35:00,105.67,105.68,105.64,105.64,14321.0,98.3365,98.3458,98.3086,98.3086,14321.0
2016-12-29 10:40:00,105.63,105.63,105.59,105.6,15735.0,98.2993,98.2993,98.2621,98.2714,15735.0
2016-12-29 10:45:00,105.59,105.62,105.53,105.54,22216.0,98.2621,98.29,98.2063,98.2156,22216.0
2016-12-29 10:50:00,105.53,105.57,105.51,105.56,15016.0,98.2063,98.2435,98.1876,98.2342,15016.0
2016-12-29 10:55:00,105.57,105.58,105.53,105.53,13053.0,98.2435,98.2528,98.2063,98.2063,13053.0
2016-12-29 11:00:00,105.56,105.56,105.49,105.51,14742.0,98.2342,98.2342,98.169,98.1876,14742.0
2016-12-29 11:05:00,105.48,105.52,105.47,105.52,14231.0,98.1597,98.1969,98.1504,98.1969,14231.0
2016-12-29 11:10:00,105.51,105.55,105.5,105.53,10302.0,98.1876,98.2249,98.1783,98.2063,10302.0
2016-12-29 11:15:00,105.53,105.53,105.46,105.51,25720.0,98.2063,98.2063,98.1411,98.1876,25720.0
2016-12-29 11:20:00,105.52,105.53,105.47,105.49,9494.0,98.1969,98.2063,98.1504,98.169,9494.0
2016-12-29 11:25:00,105.48,105.54,105.48,105.53,17059.0,98.1597,98.2156,98.1597,98.2063,17059.0
2016-12-29 11:30:00,105.53,105.54,105.52,105.53,5252.0,98.2063,98.2156,98.1969,98.2063,5252.0
2016-12-29 11:35:00,105.55,105.56,105.49,105.5,21078.0,98.2249,98.2342,98.169,98.1783,21078.0
2016-12-29 11:40:00,105.5,105.51,105.48,105.5,8643.0,98.1783,98.1876,98.1597,98.1783,8643.0
2016-12-29 11:45:00,105.48,105.52,105.47,105.51,7439.0,98.1597,98.1969,98.1504,98.1876,7439.0
2016-12-29 11:50:00,105.48,105.48,105.39,105.43,16566.0,98.1597,98.1597,98.076,98.1132,16566.0
2016-12-29 11:55:00,105.44,105.46,105.42,105.43,9633.0,98.1225,98.1411,98.1039,98.1132,9633.0
2016-12-29 12:00:00,105.43,105.46,105.42,105.45,5601.0,98.1132,98.1411,98.1039,98.1318,5601.0
2016-12-29 12:05:00,105.44,105.44,105.37,105.37,5088.0,98.1225,98.1225,98.0574,98.0574,5088.0
2016-12-29 12:10:00,105.37,105.38,105.33,105.36,15935.0,98.0574,98.0667,98.0201,98.0481,15935.0
2016-12-29 12:15:00,105.36,105.44,105.36,105.42,10586.0,98.0481,98.1225,98.0481,98.1039,10586.0
2016-12-29 12:20:00,105.44,105.48,105.43,105.48,7382.0,98.1225,98.1597,98.1132,98.1597,7382.0
2016-12-29 12:25:00,105.5,105.53,105.48,105.51,20020.0,98.1783,98.2063,98.1597,98.1876,20020.0
2016-12-29 12:30:00,105.53,105.55,105.5,105.5,4964.0,98.2063,98.2249,98.1783,98.1783,4964.0
2016-12-29 12:35:00,105.51,105.51,105.49,105.5,10351.0,98.1876,98.1876,98.169,98.1783,10351.0
2016-12-29 12:40:00,105.5,105.54,105.5,105.52,13119.0,98.1783,98.2156,98.1783,98.1969,13119.0
2016-12-29 12:45:00,105.51,105.57,105.5,105.57,10182.0,98.1876,98.2435,98.1783,98.2435,10182.0
2016-12-29 12:50:00,105.58,105.6,105.56,105.59,33742.0,98.2528,98.2714,98.2342,98.2621,33742.0
2016-12-29 12:55:00,105.59,105.59,105.5,105.5,9136.0,98.2621,98.2621,98.1783,98.1783,9136.0
2016-12-29 13:00:00,105.5,105.52,105.48,105.48,8991.0,98.1783,98.1969,98.1597,98.1597,8991.0
2016-12-29 13:05:00,105.5,105.51,105.47,105.48,26382.0,98.1783,98.1876,98.1504,98.1597,26382.0
2016-12-29 13:10:00,105.47,105.5,105.47,105.49,7196.0,98.1504,98.1783,98.1504,98.169,7196.0
2016-12-29 13:15:00,105.51,105.51,105.48,105.51,10704.0,98.1876,98.1876,98.1597,98.1876,10704.0
2016-12-29 13:20:00,105.51,105.52,105.47,105.49,6438.0,98.1876,98.1969,98.1504,98.169,6438.0
2016-12-29 13:25:00,105.49,105.5,105.47,105.47,7127.0,98.169,98.1783,98.1504,98.1504,7127.0
2016-12-29 13:30:00,105.47,105.48,105.42,105.46,46073.0,98.1504,98.1597,98.1039,98.1411,46073.0
2016-12-29 13:35:00,105.45,105.45,105.4,105.4,24078.0,98.1318,98.1318,98.0853,98.0853,24078.0
2016-12-29 13:40:00,105.41,105.41,105.38,105.39,2864.0,98.0946,98.0946,98.0667,98.076,2864.0
2016-12-29 13:45:00,105.39,105.4,105.38,105.38,11511.0,98.076,98.0853,98.0667,98.0667,11511.0
2016-12-29 13:50:00,105.39,105.43,105.38,105.42,9559.0,98.076,98.1132,98.0667,98.1039,9559.0
2016-12-29 13:55:00,105.42,105.46,105.38,105.46,14089.0,98.1039,98.1411,98.0667,98.1411,14089.0
2016-12-29 14:00:00,105.46,105.56,105.46,105.55,34924.0,98.1411,98.2342,98.1411,98.2249,34924.0
2016-12-29 14:05:00,105.55,105.55,105.52,105.54,6210.0,98.2249,98.2249,98.1969,98.2156,6210.0
2016-12-29 14:10:00,105.53,105.54,105.5,105.51,25042.0,98.2063,98.2156,98.1783,98.1876,25042.0
2016-12-29 14:15:00,105.51,105.55,105.51,105.54,11733.0,98.1876,98.2249,98.1876,98.2156,11733.0
2016-12-29 14:20:00,105.54,105.58,105.53,105.56,21058.0,98.2156,98.2528,98.2063,98.2342,21058.0
2016-12-29 14:25:00,105.55,105.55,105.51,105.52,11234.0,98.2249,98.2249,98.1876,98.1969,11234.0
2016-12-29 14:30:00,105.53,105.53,105.46,105.46,41784.0,98.2063,98.2063,98.1411,98.1411,41784.0
2016-12-29 14:35:00,105.46,105.51,105.46,105.49,16990.0,98.1411,98.1876,98.1411,98.169,16990.0
2016-12-29 14:40:00,105.49,105.49,105.46,105.49,14384.0,98.169,98.169,98.1411,98.169,14384.0
2016-12-29 14:45:00,105.51,105.55,105.49,105.51,25394.0,98.1876,98.2249,98.169,98.1876,25394.0
2016-12-29 14:50:00,105.5,105.55,105.49,105.53,14709.0,98.1783,98.2249,98.169,98.2063,14709.0
2016-12-29 14:55:00,105.54,105.54,105.5,105.52,11249.0,98.2156,98.2156,98.1783,98.1969,11249.0
2016-12-29 15:00:00,105.5,105.56,105.5,105.51,7027.0,98.1783,98.2342,98.1783,98.1876,7027.0
2016-12-29 15:05:00,105.5,105.51,105.47,105.48,9037.0,98.1783,98.1876,98.1504,98.1597,9037.0
2016-12-29 15:10:00,105.49,105.52,105.48,105.51,9487.0,98.169,98.1969,98.1597,98.1876,9487.0
2016-12-29 15:15:00,105.52,105.54,105.5,105.52,10960.0,98.1969,98.2156,98.1783,98.1969,10960.0
2016-12-29 15:20:00,105.51,105.55,105.5,105.54,39177.0,98.1876,98.2249,98.1783,98.2156,39177.0
2016-12-29 15:25:00,105.54,105.55,105.52,105.54,18518.0,98.2156,98.2249,98.1969,98.2156,18518.0
2016-12-29 15:30:00,105.53,105.57,105.53,105.53,11294.0,98.2063,98.2435,98.2063,98.2063,11294.0
2016-12-29 15:35:00,105.53,105.53,105.48,105.51,134497.0,98.2063,98.2063,98.1597,98.1876,134497.0
2016-12-29 15:40:00,105.5,105.51,105.48,105.5,50346.0,98.1783,98.1876,98.1597,98.1783,50346.0
2016-12-29 15:45:00,105.49,105.52,105.49,105.5,38808.0,98.169,98.1969,98.169,98.1783,38808.0
2016-12-29 15:50:00,105.51,105.55,105.5,105.52,14119.0,98.1876,98.2249,98.1783,98.1969,14119.0
2016-12-29 15:55:00,105.53,105.56,105.51,105.53,33424.0,98.2063,98.2342,98.1876,98.2063,33424.0
2016-12-30 09:30:00,105.78,105.78,105.53,105.55,51732.0,98.4389,98.4389,98.2063,98.2249,51732.0
2016-12-30 09:35:00,105.55,105.61,105.44,105.44,23521.0,98.2249,98.2807,98.1225,98.1225,23521.0
2016-12-30 09:40:00,105.45,105.51,105.41,105.44,16798.0,98.1318,98.1876,98.0946,98.1225,16798.0
2016-12-30 09:45:00,105.41,105.5,105.4,105.45,12939.0,98.0946,98.1783,98.0853,98.1318,12939.0
2016-12-30 09:50:00,105.46,105.46,105.36,105.37,21384.0,98.1411,98.1411,98.0481,98.0574,21384.0
2016-12-30 09:55:00,105.36,105.36,105.11,105.11,48361.0,98.0481,98.0481,97.8154,97.8154,48361.0
2016-12-30 10:00:00,105.1,105.14,105.03,105.08,48152.0,97.8061,97.8433,97.741,97.7875,48152.0
2016-12-30 10:05:00,105.09,105.16,105.08,105.13,12510.0,97.7968,97.8619,97.7875,97.834,12510.0
2016-12-30 10:10:00,105.12,105.16,105.11,105.14,15905.0,97.8247,97.8619,97.8154,97.8433,15905.0
2016-12-30 10:15:00,105.15,105.15,105.07,105.07,8595.0,97.8526,97.8526,97.7782,97.7782,8595.0
2016-12-30 10:20:00,105.11,105.11,104.96,105.0,7720.0,97.8154,97.8154,97.6758,97.713,7720.0
2016-12-30 10:25:00,105.0,105.01,104.97,104.98,9185.0,97.713,97.7223,97.6851,97.6944,9185.0
2016-12-30 10:30:00,104.99,105.12,104.99,105.11,21704.0,97.7037,97.8247,97.7037,97.8154,21704.0
2016-12-30 10:35:00,105.09,105.09,105.03,105.05,6637.0,97.7968,97.7968,97.741,97.7596,6637.0
2016-12-30 10:40:00,105.07,105.08,105.02,105.02,7418.0,97.7782,97.7875,97.7316,97.7316,7418.0
2016-12-30 10:45:00,105.0,105.05,105.0,105.03,20342.0,97.713,97.7596,97.713,97.741,20342.0
2016-12-30 10:50:00,105.03,105.08,105.03,105.04,10380.0,97.741,97.7875,97.741,97.7503,10380.0
2016-12-30 10:55:00,105.04,105.13,105.03,105.13,26856.0,97.7503,97.834,97.741,97.834,26856.0
2016-12-30 11:00:00,105.09,105.11,105.08,105.08,13577.0,97.7968,97.8154,97.7875,97.7875,13577.0
2016-12-30 11:05:00,105.1,105.11,105.05,105.06,2227.0,97.8061,97.8154,97.7596,97.7689,2227.0
2016-12-30 11:10:00,105.07,105.08,105.04,105.07,8569.0,97.7782,97.7875,97.7503,97.7782,8569.0
2016-12-30 11:15:00,105.08,105.12,105.08,105.12,4024.0,97.7875,97.8247,97.7875,97.8247,4024.0
2016-12-30 11:20:00,105.11,105.16,105.09,105.16,14638.0,97.8154,97.8619,97.7968,97.8619,14638.0
2016-12-30 11:25:00,105.19,105.22,105.17,105.17,11157.0,97.8898,97.9178,97.8712,97.8712,11157.0
2016-12-30 11:30:00,105.15,105.2,105.15,105.2,5478.0,97.8526,97.8992,97.8526,97.8992,5478.0
2016-12-30 11:35:00,105.19,105.19,105.13,105.13,3985.0,97.8898,97.8898,97.834,97.834,3985.0
2016-12-30 11:40:00,105.14,105.22,105.14,105.2,14790.0,97.8433,97.9178,97.8433,97.8992,14790.0
2016-12-30 11:45:00,105.21,105.22,105.19,105.2,7463.0,97.9085,97.9178,97.8898,97.8992,7463.0
2016-12-30 11:50:00,105.21,105.21,105.17,105.17,8193.0,97.9085,97.9085,97.8712,97.8712,8193.0
2016-12-30 11:55:00,105.18,105.18,105.14,105.14,15436.0,97.8805,97.8805,97.8433,97.8433,15436.0
2016-12-30 12:00:00,105.15,105.15,105.02,105.05,18363.0,97.8526,97.8526,97.7316,97.7596,18363.0
2016-12-30 12:05:00,105.03,105.06,104.99,105.05,4439.0,97.741,97.7689,97.7037,97.7596,4439.0
2016-12-30 12:10:00,105.04,105.12,105.04,105.11,14932.0,97.7503,97.8247,97.7503,97.8154,14932.0
2016-12-30 12:15:00,105.13,105.13,105.07,105.09,10160.0,97.834,97.834,97.7782,97.7968,10160.0
2016-12-30 12:20:00,105.08,105.14,105.08,105.11,21213.0,97.7875,97.8433,97.7875,97.8154,21213.0
2016-12-30 12:25:00,105.09,105.1,105.06,105.06,19782.0,97.7968,97.8061,97.7689,97.7689,19782.0
2016-12-30 12:30:00,105.07,105.1,105.05,105.08,21318.0,97.7782,97.8061,97.7596,97.7875,21318.0
2016-12-30 12:35:00,105.06,105.06,105.01,105.01,6800.0,97.7689,97.7689,97.7223,97.7223,6800.0
2016-12-30 12:40:00,105.01,105.01,104.95,104.97,20174.0,97.7223,97.7223,97.6665,97.6851,20174.0
2016-12-30 12:45:00,104.97,104.99,104.94,104.96,13078.0,97.6851,97.7037,97.6572,97.6758,13078.0
2016-12-30 12:50:00,104.95,104.95,104.85,104.9,7712.0,97.6665,97.6665,97.5734,97.62,7712.0
2016-12-30 12:55:00,104.91,104.93,104.9,104.93,33830.0,97.6293,97.6479,97.62,97.6479,33830.0
2016-12-30 13:00:00,104.93,104.94,104.91,104.91,42344.0,97.6479,97.6572,97.6293,97.6293,42344.0
2016-12-30 13:05:00,104.92,104.93,104.88,104.88,9152.0,97.6386,97.6479,97.6014,97.6014,9152.0
2016-12-30 13:10:00,104.88,104.92,104.87,104.91,12907.0,97.6014,97.6386,97.5921,97.6293,12907.0
2016-12-30 13:15:00,104.9,104.97,104.89,104.97,8219.0,97.62,97.6851,97.6107,97.6851,8219.0
2016-12-30 13:20:00,104.96,105.03,104.95,105.02,14303.0,97.6758,97.741,97.6665,97.7316,14303.0
2016-12-30 13:25:00,105.01,105.03,104.98,104.99,31307.0,97.7223,97.741,97.6944,97.7037,31307.0
2016-12-30 13:30:00,105.0,105.02,104.97,104.99,5185.0,97.713,97.7316,97.6851,97.7037,5185.0
2016-12-30 13:35:00,104.99,105.03,104.97,104.97,37327.0,97.7037,97.741,97.6851,97.6851,37327.0
2016-12-30 13:40:00,104.98,105.0,104.92,104.93,8579.0,97.6944,97.713,97.6386,97.6479,8579.0
2016-12-30 13:45:00,104.92,104.93,104.89,104.9,12103.0,97.6386,97.6479,97.6107,97.62,12103.0
2016-12-30 13:50:00,104.89,104.94,104.89,104.93,52374.0,97.6107,97.6572,97.6107,97.6479,52374.0
2016-12-30 13:55:00,104.93,104.93,104.87,104.87,5792.0,97.6479,97.6479,97.5921,97.5921,5792.0
2016-12-30 14:00:00,104.87,104.89,104.85,104.86,6026.0,97.5921,97.6107,97.5734,97.5828,6026.0
2016-12-30 14:05:00,104.85,104.87,104.83,104.83,10749.0,97.5734,97.5921,97.5548,97.5548,10749.0
2016-12-30 14:10:00,104.83,104.83,104.79,104.8,22761.0,97.5548,97.5548,97.5176,97.5269,22761.0
2016-12-30 14:15:00,104.83,104.86,104.82,104.84,9763.0,97.5548,97.5828,97.5455,97.5641,9763.0
2016-12-30 14:20:00,104.84,104.84,104.8,104.81,6367.0,97.5641,97.5641,97.5269,97.5362,6367.0
2016-12-30 14:25:00,104.81,104.82,104.75,104.76,19763.0,97.5362,97.5455,97.4804,97.4897,19763.0
2016-12-30 14:30:00,104.74,104.79,104.72,104.78,14647.0,97.4711,97.5176,97.4525,97.5083,14647.0
2016-12-30 14:35:00,104.78,104.82,104.77,104.82,7402.0,97.5083,97.5455,97.499,97.5455,7402.0
2016-12-30 14:40:00,104.8,104.82,104.79,104.8,58858.0,97.5269,97.5455,97.5176,97.5269,58858.0
2016-12-30 14:45:00,104.79,104.8,104.66,104.66,31710.0,97.5176,97.5269,97.3966,97.3966,31710.0
2016-12-30 14:50:00,104.67,104.69,104.62,104.63,39923.0,97.4059,97.4245,97.3594,97.3687,39923.0
2016-12-30 14:55:00,104.63,104.66,104.59,104.66,23512.0,97.3687,97.3966,97.3315,97.3966,23512.0
2016-12-30 15:00:00,104.65,104.67,104.63,104.67,19984.0,97.3873,97.4059,97.3687,97.4059,19984.0
2016-12-30 15:05:00,104.67,104.73,104.65,104.72,24263.0,97.4059,97.4618,97.3873,97.4525,24263.0
2016-12-30 15:10:00,104.72,104.79,104.71,104.79,24967.0,97.4525,97.5176,97.4432,97.5176,24967.0
2016-12-30 15:15:00,104.8,104.84,104.78,104.8,17879.0,97.5269,97.5641,97.5083,97.5269,17879.0
2016-12-30 15:20:00,104.8,104.84,104.78,104.81,16590.0,97.5269,97.5641,97.5083,97.5362,16590.0
2016-12-30 15:25:00,104.82,104.89,104.81,104.88,43895.0,97.5455,97.6107,97.5362,97.6014,43895.0
2016-12-30 15:30:00,104.89,104.89,104.82,104.85,16981.0,97.6107,97.6107,97.5455,97.5734,16981.0
2016-12-30 15:35:00,104.85,104.85,104.8,104.81,17127.0,97.5734,97.5734,97.5269,97.5362,17127.0
2016-12-30 15:40:00,104.81,104.81,104.72,104.73,6222.0,97.5362,97.5362,97.4525,97.4618,6222.0
2016-12-30 15:45:00,104.7,104.74,104.68,104.68,8594.0,97.4339,97.4711,97.4152,97.4152,8594.0
2016-12-30 15:50:00,104.67,104.67,104.62,104.64,19990.0,97.4059,97.4059,97.3594,97.378,19990.0
2016-12-30 15:55:00,104.64,104.92,104.63,104.91,87966.0,97.378,97.6386,97.3687,97.6293,87966.0
2017-01-03 09:30:00,105.54,105.67,105.42,105.58,62469.0,98.2156,98.3365,98.1039,98.2528,62469.0
2017-01-03 09:35:00,105.59,105.65,105.4,105.43,94150.0,98.2621,98.3179,98.0853,98.1132,94150.0
2017-01-03 09:40:00,105.42,105.49,105.38,105.49,43678.0,98.1039,98.169,98.0667,98.169,43678.0
2017-01-03 09:45:00,105.51,105.57,105.43,105.52,22897.0,98.1876,98.2435,98.1132,98.1969,22897.0
2017-01-03 09:50:00,105.49,105.51,105.43,105.49,28704.0,98.169,98.1876,98.1132,98.169,28704.0
2017-01-03 09:55:00,105.48,105.56,105.43,105.56,21349.0,98.1597,98.2342,98.1132,98.2342,21349.0
2017-01-03 10:00:00,105.55,105.68,105.52,105.66,19511.0,98.2249,98.3458,98.1969,98.3272,19511.0
2017-01-03 10:05:00,105.65,106.0,105.63,105.96,45073.0,98.3179,98.6436,98.2993,98.6064,45073.0
2017-01-03 10:10:00,105.97,105.98,105.85,105.87,43425.0,98.6157,98.625,98.504,98.5227,43425.0
2017-01-03 10:15:00,105.86,105.9,105.82,105.85,23707.0,98.5134,98.5506,98.4761,98.504,23707.0
2017-01-03 10:20:00,105.85,105.89,105.82,105.89,12559.0,98.504,98.5413,98.4761,98.5413,12559.0
2017-01-03 10:25:00,105.87,105.89,105.83,105.85,3976.0,98.5227,98.5413,98.4854,98.504,3976.0
2017-01-03 10:30:00,105.84,105.88,105.76,105.76,13809.0,98.4947,98.532,98.4203,98.4203,13809.0
2017-01-03 10:35:00,105.76,105.77,105.64,105.65,21916.0,98.4203,98.4296,98.3086,98.3179,21916.0
2017-01-03 10:40:00,105.63,105.68,105.62,105.62,30972.0,98.2993,98.3458,98.29,98.29,30972.0
2017-01-03 10:45:00,105.62,105.65,105.55,105.55,113656.0,98.29,98.3179,98.2249,98.2249,113656.0
2017-01-03 10:50:00,105.56,105.58,105.52,105.54,27000.0,98.2342,98.2528,98.1969,98.2156,27000.0
2017-01-03 10:55:00,105.54,105.54,105.37,105.41,44084.0,98.2156,98.2156,98.0574,98.0946,44084.0
2017-01-03 11:00:00,105.39,105.39,105.31,105.38,20274.0,98.076,98.076,98.0015,98.0667,20274.0
2017-01-03 11:05:00,105.38,105.47,105.37,105.45,15275.0,98.0667,98.1504,98.0574,98.1318,15275.0
2017-01-03 11:10:00,105.44,105.46,105.4,105.43,32201.0,98.1225,98.1411,98.0853,98.1132,32201.0
2017-01-03 11:15:00,105.43,105.44,105.31,105.31,17572.0,98.1132,98.1225,98.0015,98.0015,17572.0
2017-01-03 11:20:00,105.34,105.44,105.34,105.41,44141.0,98.0294,98.1225,98.0294,98.0946,44141.0
2017-01-03 11:25:00,105.4,105.4,105.33,105.34,15731.0,98.0853,98.0853,98.0201,98.0294,15731.0
2017-01-03 11:30:00,105.34,105.43,105.34,105.41,23431.0,98.0294,98.1132,98.0294,98.0946,23431.0
2017-01-03 11:35:00,105.39,105.42,105.27,105.28,12401.0,98.076,98.1039,97.9643,97.9736,12401.0
2017-01-03 11:40:00,105.27,105.27,105.14,105.16,11842.0,97.9643,97.9643,97.8433,97.8619,11842.0
2017-01-03 11:45:00,105.17,105.27,105.16,105.25,31013.0,97.8712,97.9643,97.8619,97.9457,31013.0
2017-01-03 11:50:00,105.24,105.29,105.21,105.29,22049.0,97.9364,97.9829,97.9085,97.9829,22049.0
2017-01-03 11:55:00,105.28,105.34,105.23,105.34,15523.0,97.9736,98.0294,97.9271,98.0294,15523.0
2017-01-03 12:00:00,105.34,105.36,105.26,105.29,28518.0,98.0294,98.0481,97.955,97.9829,28518.0
2017-01-03 12:05:00,105.29,105.29,105.21,105.29,13415.0,97.9829,97.9829,97.9085,97.9829,13415.0
2017-01-03 12:10:00,105.29,105.37,105.28,105.35,10584.0,97.9829,98.0574,97.9736,98.0387,10584.0
2017-01-03 12:15:00,105.35,105.37,105.32,105.35,8708.0,98.0387,98.0574,98.0108,98.0387,8708.0
2017-01-03 12:20:00,105.36,105.36,105.28,105.3,19542.0,98.0481,98.0481,97.9736,97.9922,19542.0
2017-01-03 12:25:00,105.31,105.35,105.3,105.31,92283.0,98.0015,98.0387,97.9922,98.0015,92283.0
2017-01-03 12:30:00,105.31,105.33,105.27,105.33,45954.0,98.0015,98.0201,97.9643,98.0201,45954.0
2017-01-03 12:35:00,105.34,105.34,105.27,105.28,17303.0,98.0294,98.0294,97.9643,97.9736,17303.0
2017-01-03 12:40:00,105.27,105.28,105.2,105.2,62758.0,97.9643,97.9736,97.8992,97.8992,62758.0
2017-01-03 12:45:00,105.21,105.31,105.18,105.31,15130.0,97.9085,98.0015,97.8805,98.0015,15130.0
2017-01-03 12:50:00,105.32,105.32,105.25,105.28,27264.0,98.0108,98.0108,97.9457,97.9736,27264.0
2017-01-03 12:55:00,105.28,105.32,105.28,105.3,24682.0,97.9736,98.0108,97.9736,97.9922,24682.0
2017-01-03 13:00:00,105.32,105.34,105.28,105.29,21048.0,98.0108,98.0294,97.9736,97.9829,21048.0
2017-01-03 13:05:00,105.3,105.31,105.23,105.25,24319.0,97.9922,98.0015,97.9271,97.9457,24319.0
2017-01-03 13:10:00,105.25,105.29,105.24,105.29,20558.0,97.9457,97.9829,97.9364,97.9829,20558.0
2017-01-03 13:15:00,105.29,105.33,105.28,105.33,644025.0,97.9829,98.0201,97.9736,98.0201,644025.0
2017-01-03 13:20:00,105.33,105.4,105.31,105.39,32251.0,98.0201,98.0853,98.0015,98.076,32251.0
2017-01-03 13:25:00,105.39,105.4,105.34,105.34,13145.0,98.076,98.0853,98.0294,98.0294,13145.0
2017-01-03 13:30:00,105.34,105.37,105.33,105.34,43593.0,98.0294,98.0574,98.0201,98.0294,43593.0
2017-01-03 13:35:00,105.33,105.33,105.25,105.26,22254.0,98.0201,98.0201,97.9457,97.955,22254.0
2017-01-03 13:40:00,105.26,105.26,105.2,105.22,14813.0,97.955,97.955,97.8992,97.9178,14813.0
2017-01-03 13:45:00,105.21,105.28,105.17,105.2,27923.0,97.9085,97.9736,97.8712,97.8992,27923.0
2017-01-03 13:50:00,105.2,105.25,105.19,105.2,9050.0,97.8992,97.9457,97.8898,97.8992,9050.0
2017-01-03 13:55:00,105.21,105.21,105.16,105.18,27616.0,97.9085,97.9085,97.8619,97.8805,27616.0
2017-01-03 14:00:00,105.18,105.28,105.18,105.24,15884.0,97.8805,97.9736,97.8805,97.9364,15884.0
2017-01-03 14:05:00,105.24,105.26,105.23,105.25,16030.0,97.9364,97.955,97.9271,97.9457,16030.0
2017-01-03 14:10:00,105.25,105.29,105.25,105.28,9142.0,97.9457,97.9829,97.9457,97.9736,9142.0
2017-01-03 14:15:00,105.27,105.31,105.26,105.26,28336.0,97.9643,98.0015,97.955,97.955,28336.0
2017-01-03 14:20:00,105.27,105.29,105.24,105.24,37547.0,97.9643,97.9829,97.9364,97.9364,37547.0
2017-01-03 14:25:00,105.24,105.25,105.19,105.2,15942.0,97.9364,97.9457,97.8898,97.8992,15942.0
2017-01-03 14:30:00,105.19,105.21,105.17,105.18,79054.0,97.8898,97.9085,97.8712,97.8805,79054.0
2017-01-03 14:35:00,105.19,105.22,105.19,105.2,26312.0,97.8898,97.9178,97.8898,97.8992,26312.0
2017-01-03 14:40:00,105.19,105.27,105.19,105.27,26854.0,97.8898,97.9643,97.8898,97.9643,26854.0
2017-01-03 14:45:00,105.27,105.29,105.24,105.29,16563.0,97.9643,97.9829,97.9364,97.9829,16563.0
2017-01-03 14:50:00,105.28,105.32,105.26,105.31,47516.0,97.9736,98.0108,97.955,98.0015,47516.0
2017-01-03 14:55:00,105.31,105.32,105.28,105.32,68519.0,98.0015,98.0108,97.9736,98.0108,68519.0
2017-01-03 15:00:00,105.32,105.39,105.32,105.39,86723.0,98.0108,98.076,98.0108,98.076,86723.0
2017-01-03 15:05:00,105.39,105.41,105.37,105.38,12277.0,98.076,98.0946,98.0574,98.0667,12277.0
2017-01-03 15:10:00,105.38,105.4,105.37,105.4,37951.0,98.0667,98.0853,98.0574,98.0853,37951.0
2017-01-03 15:15:00,105.39,105.42,105.36,105.37,15972.0,98.076,98.1039,98.0481,98.0574,15972.0
2017-01-03 15:20:00,105.37,105.37,105.28,105.3,101667.0,98.0574,98.0574,97.9736,97.9922,101667.0
2017-01-03 15:25:00,105.31,105.34,105.3,105.3,73504.0,98.0015,98.0294,97.9922,97.9922,73504.0
2017-01-03 15:30:00,105.3,105.34,105.25,105.34,36834.0,97.9922,98.0294,97.9457,98.0294,36834.0
2017-01-03 15:35:00,105.34,105.43,105.32,105.42,15714.0,98.0294,98.1132,98.0108,98.1039,15714.0
2017-01-03 15:40:00,105.43,105.49,105.43,105.46,10526.0,98.1132,98.169,98.1132,98.1411,10526.0
2017-01-03 15:45:00,105.46,105.57,105.46,105.56,18911.0,98.1411,98.2435,98.1411,98.2342,18911.0
2017-01-03 15:50:00,105.56,105.63,105.56,105.62,34412.0,98.2342,98.2993,98.2342,98.29,34412.0
2017-01-03 15:55:00,105.62,105.66,105.59,105.66,105205.0,98.29,98.3272,98.2621,98.3272,105205.0
2017-01-04 09:30:00,105.97,106.2,105.82,106.17,28864.0,98.6157,98.8298,98.4761,98.8018,28864.0
2017-01-04 09:35:00,106.14,106.27,106.08,106.08,21335.0,98.7739,98.8949,98.7181,98.7181,21335.0
2017-01-04 09:40:00,106.1,106.19,106.03,106.05,66972.0,98.7367,98.8204,98.6716,98.6902,66972.0
2017-01-04 09:45:00,106.08,106.14,106.07,106.11,13167.0,98.7181,98.7739,98.7088,98.746,13167.0
2017-01-04 09:50:00,106.14,106.22,106.14,106.22,21295.0,98.7739,98.8484,98.7739,98.8484,21295.0
2017-01-04 09:55:00,106.2,106.22,106.15,106.15,26383.0,98.8298,98.8484,98.7832,98.7832,26383.0
2017-01-04 10:00:00,106.19,106.24,106.19,106.23,11130.0,98.8204,98.867,98.8204,98.8577,11130.0
2017-01-04 10:05:00,106.25,106.27,106.17,106.19,30535.0,98.8763,98.8949,98.8018,98.8204,30535.0
2017-01-04 10:10:00,106.2,106.2,106.15,106.19,16187.0,98.8298,98.8298,98.7832,98.8204,16187.0
2017-01-04 10:15:00,106.18,106.19,106.14,106.18,12564.0,98.8111,98.8204,98.7739,98.8111,12564.0
2017-01-04 10:20:00,106.18,106.22,106.17,106.19,12062.0,98.8111,98.8484,98.8018,98.8204,12062.0
2017-01-04 10:25:00,106.2,106.21,106.12,106.12,33308.0,98.8298,98.8391,98.7553,98.7553,33308.0
2017-01-04 10:30:00,106.1,106.17,106.09,106.15,12719.0,98.7367,98.8018,98.7274,98.7832,12719.0
2017-01-04 10:35:00,106.14,106.21,106.14,106.2,14133.0,98.7739,98.8391,98.7739,98.8298,14133.0
2017-01-04 10:40:00,106.21,106.25,106.2,106.24,8271.0,98.8391,98.8763,98.8298,98.867,8271.0
2017-01-04 10:45:00,106.24,106.32,106.24,106.28,15827.0,98.867,98.9414,98.867,98.9042,15827.0
2017-01-04 10:50:00,106.29,106.3,106.25,106.28,10509.0,98.9135,98.9228,98.8763,98.9042,10509.0
2017-01-04 10:55:00,106.28,106.29,106.25,106.26,33590.0,98.9042,98.9135,98.8763,98.8856,33590.0
2017-01-04 11:00:00,106.27,106.3,106.27,106.29,11158.0,98.8949,98.9228,98.8949,98.9135,11158.0
2017-01-04 11:05:00,106.3,106.35,106.28,106.32,12215.0,98.9228,98.9693,98.9042,98.9414,12215.0
2017-01-04 11:10:00,106.33,106.33,106.31,106.31,11778.0,98.9507,98.9507,98.9321,98.9321,11778.0
2017-01-04 11:15:00,106.33,106.33,106.26,106.26,7593.0,98.9507,98.9507,98.8856,98.8856,7593.0
2017-01-04 11:20:00,106.27,106.29,106.26,106.28,5811.0,98.8949,98.9135,98.8856,98.9042,5811.0
2017-01-04 11:25:00,106.31,106.36,106.29,106.36,17866.0,98.9321,98.9787,98.9135,98.9787,17866.0
2017-01-04 11:30:00,106.37,106.4,106.36,106.4,8681.0,98.988,99.0159,98.9787,99.0159,8681.0
2017-01-04 11:35:00,106.4,106.44,106.4,106.44,21914.0,99.0159,99.0531,99.0159,99.0531,21914.0
2017-01-04 11:40:00,106.43,106.43,106.4,106.41,16219.0,99.0438,99.0438,99.0159,99.0252,16219.0
2017-01-04 11:45:00,106.43,106.46,106.41,106.41,15133.0,99.0438,99.0717,99.0252,99.0252,15133.0
2017-01-04 11:50:00,106.42,106.45,106.41,106.45,10679.0,99.0345,99.0624,99.0252,99.0624,10679.0
2017-01-04 11:55:00,106.46,106.49,106.45,106.47,11818.0,99.0717,99.0996,99.0624,99.081,11818.0
2017-01-04 12:00:00,106.48,106.51,106.48,106.5,6199.0,99.0903,99.1182,99.0903,99.1089,6199.0
2017-01-04 12:05:00,106.51,106.53,106.49,106.5,8435.0,99.1182,99.1369,99.0996,99.1089,8435.0
2017-01-04 12:10:00,106.52,106.52,106.49,106.51,8570.0,99.1275,99.1275,99.0996,99.1182,8570.0
2017-01-04 12:15:00,106.5,106.5,106.47,106.48,15065.0,99.1089,99.1089,99.081,99.0903,15065.0
2017-01-04 12:20:00,106.48,106.49,106.46,106.49,11614.0,99.0903,99.0996,99.0717,99.0996,11614.0
2017-01-04 12:25:00,106.49,106.49,106.42,106.42,16742.0,99.0996,99.0996,99.0345,99.0345,16742.0
2017-01-04 12:30:00,106.43,106.44,106.41,106.43,4084.0,99.0438,99.0531,99.0252,99.0438,4084.0
2017-01-04 12:35:00,106.43,106.45,106.43,106.45,8536.0,99.0438,99.0624,99.0438,99.0624,8536.0
2017-01-04 12:40:00,106.45,106.48,106.44,106.48,3714.0,99.0624,99.0903,99.0531,99.0903,3714.0
2017-01-04 12:45:00,106.49,106.49,106.46,106.48,7901.0,99.0996,99.0996,99.0717,99.0903,7901.0
2017-01-04 12:50:00,106.48,106.48,106.45,106.45,5116.0,99.0903,99.0903,99.0624,99.0624,5116.0
2017-01-04 12:55:00,106.46,106.46,106.43,106.43,14915.0,99.0717,99.0717,99.0438,99.0438,14915.0
2017-01-04 13:00:00,106.44,106.44,106.4,106.4,20129.0,99.0531,99.0531,99.0159,99.0159,20129.0
2017-01-04 13:05:00,106.4,106.42,106.39,106.41,8158.0,99.0159,99.0345,99.0066,99.0252,8158.0
2017-01-04 13:10:00,106.41,106.43,106.41,106.43,8183.0,99.0252,99.0438,99.0252,99.0438,8183.0
2017-01-04 13:15:00,106.43,106.44,106.42,106.43,3551.0,99.0438,99.0531,99.0345,99.0438,3551.0
2017-01-04 13:20:00,106.42,106.44,106.41,106.42,6333.0,99.0345,99.0531,99.0252,99.0345,6333.0
2017-01-04 13:25:00,106.42,106.44,106.41,106.44,5209.0,99.0345,99.0531,99.0252,99.0531,5209.0
2017-01-04 13:30:00,106.44,106.46,106.43,106.46,7942.0,99.0531,99.0717,99.0438,99.0717,7942.0
2017-01-04 13:35:00,106.45,106.46,106.44,106.45,8749.0,99.0624,99.0717,99.0531,99.0624,8749.0
2017-01-04 13:40:00,106.46,106.47,106.44,106.47,4554.0,99.0717,99.081,99.0531,99.081,4554.0
2017-01-04 13:45:00,106.45,106.47,106.43,106.47,20031.0,99.0624,99.081,99.0438,99.081,20031.0
2017-01-04 13:50:00,106.47,106.47,106.46,106.46,5404.0,99.081,99.081,99.0717,99.0717,5404.0
2017-01-04 13:55:00,106.47,106.47,106.42,106.43,18855.0,99.081,99.081,99.0345,99.0438,18855.0
2017-01-04 14:00:00,106.44,106.47,106.43,106.43,23812.0,99.0531,99.081,99.0438,99.0438,23812.0
2017-01-04 14:05:00,106.44,106.46,106.41,106.43,31140.0,99.0531,99.0717,99.0252,99.0438,31140.0
2017-01-04 14:10:00,106.43,106.54,106.42,106.52,14333.0,99.0438,99.1462,99.0345,99.1275,14333.0
2017-01-04 14:15:00,106.52,106.56,106.52,106.55,13884.0,99.1275,99.1648,99.1275,99.1555,13884.0
2017-01-04 14:20:00,106.57,106.61,106.49,106.49,32489.0,99.1741,99.2113,99.0996,99.0996,32489.0
2017-01-04 14:25:00,106.5,106.57,106.5,106.55,27675.0,99.1089,99.1741,99.1089,99.1555,27675.0
2017-01-04 14:30:00,106.56,106.59,106.55,106.58,21926.0,99.1648,99.1927,99.1555,99.1834,21926.0
2017-01-04 14:35:00,106.59,106.6,106.57,106.59,13163.0,99.1927,99.202,99.1741,99.1927,13163.0
2017-01-04 14:40:00,106.59,106.6,106.54,106.57,24095.0,99.1927,99.202,99.1462,99.1741,24095.0
2017-01-04 14:45:00,106.56,106.56,106.47,106.51,23180.0,99.1648,99.1648,99.081,99.1182,23180.0
2017-01-04 14:50:00,106.48,106.52,106.47,106.51,26860.0,99.0903,99.1275,99.081,99.1182,26860.0
2017-01-04 14:55:00,106.5,106.53,106.48,106.53,14138.0,99.1089,99.1369,99.0903,99.1369,14138.0
2017-01-04 15:00:00,106.52,106.57,106.51,106.56,16651.0,99.1275,99.1741,99.1182,99.1648,16651.0
2017-01-04 15:05:00,106.56,106.58,106.56,106.58,11940.0,99.1648,99.1834,99.1648,99.1834,11940.0
2017-01-04 15:10:00,106.58,106.59,106.55,106.59,14959.0,99.1834,99.1927,99.1555,99.1927,14959.0
2017-01-04 15:15:00,106.59,106.61,106.56,106.58,79731.0,99.1927,99.2113,99.1648,99.1834,79731.0
2017-01-04 15:20:00,106.57,106.57,106.52,106.55,11396.0,99.1741,99.1741,99.1275,99.1555,11396.0
2017-01-04 15:25:00,106.55,106.59,106.54,106.58,12809.0,99.1555,99.1927,99.1462,99.1834,12809.0
2017-01-04 15:30:00,106.57,106.58,106.54,106.58,40507.0,99.1741,99.1834,99.1462,99.1834,40507.0
2017-01-04 15:35:00,106.57,106.63,106.55,106.61,13774.0,99.1741,99.2299,99.1555,99.2113,13774.0
2017-01-04 15:40:00,106.61,106.63,106.6,106.6,15408.0,99.2113,99.2299,99.202,99.202,15408.0
2017-01-04 15:45:00,106.61,106.61,106.5,106.52,23159.0,99.2113,99.2113,99.1089,99.1275,23159.0
2017-01-04 15:50:00,106.51,106.55,106.51,106.54,17815.0,99.1182,99.1555,99.1182,99.1462,17815.0
2017-01-04 15:55:00,106.54,106.57,106.47,106.53,98400.0,99.1462,99.1741,99.081,99.1369,98400.0
2017-01-05 09:30:00,106.38,106.53,106.36,106.46,17292.0,98.9973,99.1369,98.9787,99.0717,17292.0
2017-01-05 09:35:00,106.52,106.56,106.47,106.5,13997.0,99.1275,99.1648,99.081,99.1089,13997.0
2017-01-05 09:40:00,106.53,106.64,106.52,106.61,6987.0,99.1369,99.2392,99.1275,99.2113,6987.0
2017-01-05 09:45:00,106.62,106.68,106.62,106.65,14942.0,99.2206,99.2764,99.2206,99.2485,14942.0
2017-01-05 09:50:00,106.65,106.65,106.6,106.64,6802.0,99.2485,99.2485,99.202,99.2392,6802.0
2017-01-05 09:55:00,106.64,106.68,106.6,106.63,7579.0,99.2392,99.2764,99.202,99.2299,7579.0
2017-01-05 10:00:00,106.62,106.66,106.57,106.59,13982.0,99.2206,99.2578,99.1741,99.1927,13982.0
2017-01-05 10:05:00,106.6,106.68,106.6,106.67,7937.0,99.202,99.2764,99.202,99.2671,7937.0
2017-01-05 10:10:00,106.67,106.7,106.66,106.68,11775.0,99.2671,99.2951,99.2578,99.2764,11775.0
2017-01-05 10:15:00,106.67,106.7,106.65,106.66,13482.0,99.2671,99.2951,99.2485,99.2578,13482.0
2017-01-05 10:20:00,106.66,106.66,106.6,106.63,3675.0,99.2578,99.2578,99.202,99.2299,3675.0
2017-01-05 10:25:00,106.67,106.69,106.65,106.67,7174.0,99.2671,99.2857,99.2485,99.2671,7174.0
2017-01-05 10:30:00,106.68,106.68,106.57,106.58,10966.0,99.2764,99.2764,99.1741,99.1834,10966.0
2017-01-05 10:35:00,106.58,106.64,106.57,106.63,2215.0,99.1834,99.2392,99.1741,99.2299,2215.0
2017-01-05 10:40:00,106.63,106.63,106.58,106.6,9974.0,99.2299,99.2299,99.1834,99.202,9974.0
2017-01-05 10:45:00,106.6,106.62,106.53,106.6,17000.0,99.202,99.2206,99.1369,99.202,17000.0
2017-01-05 10:50:00,106.61,106.63,106.6,106.63,12376.0,99.2113,99.2299,99.202,99.2299,12376.0
2017-01-05 10:55:00,106.63,106.67,106.6,106.66,11086.0,99.2299,99.2671,99.202,99.2578,11086.0
2017-01-05 11:00:00,106.63,106.68,106.63,106.66,8180.0,99.2299,99.2764,99.2299,99.2578,8180.0
2017-01-05 11:05:00,106.62,106.62,106.39,106.43,9471.0,99.2206,99.2206,99.0066,99.0438,9471.0
2017-01-05 11:10:00,106.43,106.45,106.4,106.43,6350.0,99.0438,99.0624,99.0159,99.0438,6350.0
2017-01-05 11:15:00,106.43,106.5,106.42,106.49,13208.0,99.0438,99.1089,99.0345,99.0996,13208.0
2017-01-05 11:20:00,106.49,106.49,106.42,106.48,14097.0,99.0996,99.0996,99.0345,99.0903,14097.0
2017-01-05 11:25:00,106.47,106.51,106.46,106.48,17181.0,99.081,99.1182,99.0717,99.0903,17181.0
2017-01-05 11:30:00,106.46,106.5,106.43,106.44,5358.0,99.0717,99.1089,99.0438,99.0531,5358.0
2017-01-05 11:35:00,106.44,106.46,106.39,106.44,15777.0,99.0531,99.0717,99.0066,99.0531,15777.0
2017-01-05 11:40:00,106.44,106.44,106.3,106.31,12131.0,99.0531,99.0531,98.9228,98.9321,12131.0
2017-01-05 11:45:00,106.31,106.38,106.3,106.36,10026.0,98.9321,98.9973,98.9228,98.9787,10026.0
2017-01-05 11:50:00,106.35,106.38,106.32,106.37,10151.0,98.9693,98.9973,98.9414,98.988,10151.0
2017-01-05 11:55:00,106.37,106.4,106.35,106.38,8223.0,98.988,99.0159,98.9693,98.9973,8223.0
2017-01-05 12:00:00,106.39,106.42,106.36,106.37,44786.0,99.0066,99.0345,98.9787,98.988,44786.0
2017-01-05 12:05:00,106.37,106.38,106.32,106.33,7316.0,98.988,98.9973,98.9414,98.9507,7316.0
2017-01-05 12:10:00,106.34,106.34,106.3,106.32,8370.0,98.96,98.96,98.9228,98.9414,8370.0
2017-01-05 12:15:00,106.33,106.47,106.32,106.46,19347.0,98.9507,99.081,98.9414,99.0717,19347.0
2017-01-05 12:20:00,106.46,106.47,106.42,106.44,5152.0,99.0717,99.081,99.0345,99.0531,5152.0
2017-01-05 12:25:00,106.44,106.47,106.44,106.44,12390.0,99.0531,99.081,99.0531,99.0531,12390.0
2017-01-05 12:30:00,106.44,106.44,106.4,106.42,33205.0,99.0531,99.0531,99.0159,99.0345,33205.0
2017-01-05 12:35:00,106.41,106.46,106.4,106.46,24631.0,99.0252,99.0717,99.0159,99.0717,24631.0
2017-01-05 12:40:00,106.47,106.47,106.42,106.44,8028.0,99.081,99.081,99.0345,99.0531,8028.0
2017-01-05 12:45:00,106.44,106.47,106.43,106.45,14105.0,99.0531,99.081,99.0438,99.0624,14105.0
2017-01-05 12:50:00,106.45,106.51,106.45,106.49,16968.0,99.0624,99.1182,99.0624,99.0996,16968.0
2017-01-05 12:55:00,106.5,106.51,106.49,106.51,12171.0,99.1089,99.1182,99.0996,99.1182,12171.0
2017-01-05 13:00:00,106.49,106.51,106.48,106.51,12184.0,99.0996,99.1182,99.0903,99.1182,12184.0
2017-01-05 13:05:00,106.5,106.55,106.5,106.54,8724.0,99.1089,99.1555,99.1089,99.1462,8724.0
2017-01-05 13:10:00,106.55,106.56,106.53,106.53,7092.0,99.1555,99.1648,99.1369,99.1369,7092.0
2017-01-05 13:15:00,106.54,106.57,106.53,106.53,18521.0,99.1462,99.1741,99.1369,99.1369,18521.0
2017-01-05 13:20:00,106.53,106.58,106.51,106.55,8070.0,99.1369,99.1834,99.1182,99.1555,8070.0
2017-01-05 13:25:00,106.54,106.54,106.5,106.52,8019.0,99.1462,99.1462,99.1089,99.1275,8019.0
2017-01-05 13:30:00,106.52,106.53,106.47,106.48,23561.0,99.1275,99.1369,99.081,99.0903,23561.0
2017-01-05 13:35:00,106.49,106.55,106.48,106.51,9935.0,99.0996,99.1555,99.0903,99.1182,9935.0
2017-01-05 13:40:00,106.51,106.52,106.47,106.5,14261.0,99.1182,99.1275,99.081,99.1089,14261.0
2017-01-05 13:45:00,106.5,106.52,106.5,106.52,16220.0,99.1089,99.1275,99.1089,99.1275,16220.0
2017-01-05 13:50:00,106.51,106.53,106.5,106.52,8289.0,99.1182,99.1369,99.1089,99.1275,8289.0
2017-01-05 13:55:00,106.52,106.52,106.5,106.51,6317.0,99.1275,99.1275,99.1089,99.1182,6317.0
2017-01-05 14:00:00,106.51,106.57,106.5,106.57,48486.0,99.1182,99.1741,99.1089,99.1741,48486.0
2017-01-05 14:05:00,106.57,106.57,106.52,106.55,357245.0,99.1741,99.1741,99.1275,99.1555,357245.0
2017-01-05 14:10:00,106.54,106.59,106.53,106.58,10640.0,99.1462,99.1927,99.1369,99.1834,10640.0
2017-01-05 14:15:00,106.59,106.63,106.57,106.58,38286.0,99.1927,99.2299,99.1741,99.1834,38286.0
2017-01-05 14:20:00,106.58,106.61,106.57,106.6,11917.0,99.1834,99.2113,99.1741,99.202,11917.0
2017-01-05 14:25:00,106.59,106.61,106.57,106.58,27906.0,99.1927,99.2113,99.1741,99.1834,27906.0
2017-01-05 14:30:00,106.57,106.6,106.55,106.55,10121.0,99.1741,99.202,99.1555,99.1555,10121.0
2017-01-05 14:35:00,106.56,106.57,106.54,106.56,18825.0,99.1648,99.1741,99.1462,99.1648,18825.0
2017-01-05 14:40:00,106.56,106.57,106.52,106.53,23777.0,99.1648,99.1741,99.1275,99.1369,23777.0
2017-01-05 14:45:00,106.52,106.54,106.51,106.54,12032.0,99.1275,99.1462,99.1182,99.1462,12032.0
2017-01-05 14:50:00,106.54,106.58,106.53,106.58,9540.0,99.1462,99.1834,99.1369,99.1834,9540.0
2017-01-05 14:55:00,106.58,106.59,106.54,106.54,245530.0,99.1834,99.1927,99.1462,99.1462,245530.0
2017-01-05 15:00:00,106.54,106.62,106.53,106.61,28308.0,99.1462,99.2206,99.1369,99.2113,28308.0
2017-01-05 15:05:00,106.59,106.6,106.56,106.59,21846.0,99.1927,99.202,99.1648,99.1927,21846.0
2017-01-05 15:10:00,106.59,106.64,106.59,106.63,21664.0,99.1927,99.2392,99.1927,99.2299,21664.0
2017-01-05 15:15:00,106.64,106.66,106.62,106.63,12336.0,99.2392,99.2578,99.2206,99.2299,12336.0
2017-01-05 15:20:00,106.61,106.68,106.6,106.68,15042.0,99.2113,99.2764,99.202,99.2764,15042.0
2017-01-05 15:25:00,106.68,106.72,106.66,106.7,48342.0,99.2764,99.3137,99.2578,99.2951,48342.0
2017-01-05 15:30:00,106.69,106.73,106.69,106.72,15937.0,99.2857,99.323,99.2857,99.3137,15937.0
2017-01-05 15:35:00,106.71,106.72,106.67,106.69,10383.0,99.3044,99.3137,99.2671,99.2857,10383.0
2017-01-05 15:40:00,106.69,106.7,106.66,106.66,10192.0,99.2857,99.2951,99.2578,99.2578,10192.0
2017-01-05 15:45:00,106.66,106.71,106.66,106.69,54658.0,99.2578,99.3044,99.2578,99.2857,54658.0
2017-01-05 15:50:00,106.69,106.7,106.66,106.67,92517.0,99.2857,99.2951,99.2578,99.2671,92517.0
2017-01-05 15:55:00,106.67,106.74,106.65,106.67,450511.0,99.2671,99.3323,99.2485,99.2671,450511.0
2017-01-06 09:30:00,106.75,106.9,106.65,106.65,24001.0,99.3416,99.4812,99.2485,99.2485,24001.0
2017-01-06 09:35:00,106.64,106.65,106.53,106.62,13715.0,99.2392,99.2485,99.1369,99.2206,13715.0
2017-01-06 09:40:00,106.63,106.81,106.61,106.73,44372.0,99.2299,99.3974,99.2113,99.323,44372.0
2017-01-06 09:45:00,106.72,106.81,106.65,106.69,19865.0,99.3137,99.3974,99.2485,99.2857,19865.0
2017-01-06 09:50:00,106.7,106.79,106.69,106.75,10545.0,99.2951,99.3788,99.2857,99.3416,10545.0
2017-01-06 09:55:00,106.74,106.89,106.74,106.88,213663.0,99.3323,99.4719,99.3323,99.4626,213663.0
2017-01-06 10:00:00,106.89,106.94,106.85,106.94,190994.0,99.4719,99.5184,99.4346,99.5184,190994.0
2017-01-06 10:05:00,106.97,106.99,106.92,106.93,17915.0,99.5463,99.5649,99.4998,99.5091,17915.0
2017-01-06 10:10:00,106.93,106.95,106.87,106.88,109089.0,99.5091,99.5277,99.4533,99.4626,109089.0
2017-01-06 10:15:00,106.87,106.89,106.83,106.86,19143.0,99.4533,99.4719,99.416,99.444,19143.0
2017-01-06 10:20:00,106.86,106.95,106.85,106.92,29239.0,99.444,99.5277,99.4346,99.4998,29239.0
2017-01-06 10:25:00,106.93,106.93,106.88,106.93,11902.0,99.5091,99.5091,99.4626,99.5091,11902.0
2017-01-06 10:30:00,106.93,106.93,106.83,106.88,14981.0,99.5091,99.5091,99.416,99.4626,14981.0
2017-01-06 10:35:00,106.88,106.88,106.81,106.84,25673.0,99.4626,99.4626,99.3974,99.4253,25673.0
2017-01-06 10:40:00,106.85,106.91,106.84,106.9,141864.0,99.4346,99.4905,99.4253,99.4812,141864.0
2017-01-06 10:45:00,106.91,106.94,106.89,106.94,323769.0,99.4905,99.5184,99.4719,99.5184,323769.0
2017-01-06 10:50:00,106.94,107.03,106.92,107.03,25039.0,99.5184,99.6022,99.4998,99.6022,25039.0
2017-01-06 10:55:00,107.03,107.07,106.99,107.01,31707.0,99.6022,99.6394,99.5649,99.5835,31707.0
2017-01-06 11:00:00,107.01,107.05,107.0,107.03,29075.0,99.5835,99.6208,99.5742,99.6022,29075.0
2017-01-06 11:05:00,107.04,107.05,107.0,107.02,10428.0,99.6115,99.6208,99.5742,99.5928,10428.0
2017-01-06 11:10:00,107.01,107.09,107.0,107.09,242120.0,99.5835,99.658,99.5742,99.658,242120.0
2017-01-06 11:15:00,107.11,107.14,107.09,107.09,16942.0,99.6766,99.7045,99.658,99.658,16942.0
2017-01-06 11:20:00,107.1,107.16,107.09,107.15,25282.0,99.6673,99.7231,99.658,99.7138,25282.0
2017-01-06 11:25:00,107.15,107.17,107.11,107.16,14081.0,99.7138,99.7324,99.6766,99.7231,14081.0
2017-01-06 11:30:00,107.16,107.18,107.14,107.17,36303.0,99.7231,99.7417,99.7045,99.7324,36303.0
2017-01-06 11:35:00,107.16,107.18,107.14,107.18,10803.0,99.7231,99.7417,99.7045,99.7417,10803.0
2017-01-06 11:40:00,107.19,107.27,107.19,107.27,11765.0,99.751,99.8255,99.751,99.8255,11765.0
2017-01-06 11:45:00,107.26,107.32,107.26,107.31,14673.0,99.8162,99.872,99.8162,99.8627,14673.0
2017-01-06 11:50:00,107.31,107.32,107.27,107.29,10109.0,99.8627,99.872,99.8255,99.8441,10109.0
2017-01-06 11:55:00,107.29,107.36,107.29,107.33,43566.0,99.8441,99.9093,99.8441,99.8813,43566.0
2017-01-06 12:00:00,107.31,107.32,107.28,107.29,88212.0,99.8627,99.872,99.8348,99.8441,88212.0
2017-01-06 12:05:00,107.29,107.31,107.28,107.29,15792.0,99.8441,99.8627,99.8348,99.8441,15792.0
2017-01-06 12:10:00,107.31,107.35,107.31,107.33,8032.0,99.8627,99.8999,99.8627,99.8813,8032.0
2017-01-06 12:15:00,107.35,107.39,107.34,107.38,2860.0,99.8999,99.9372,99.8906,99.9279,2860.0
2017-01-06 12:20:00,107.4,107.44,107.38,107.41,13927.0,99.9465,99.9837,99.9279,99.9558,13927.0
2017-01-06 12:25:00,107.41,107.42,107.39,107.42,12318.0,99.9558,99.9651,99.9372,99.9651,12318.0
2017-01-06 12:30:00,107.45,107.51,107.43,107.49,8329.0,99.993,100.0488,99.9744,100.0302,8329.0
2017-01-06 12:35:00,107.51,107.52,107.45,107.46,14235.0,100.0488,100.0581,99.993,100.0023,14235.0
2017-01-06 12:40:00,107.49,107.55,107.48,107.49,7137.0,100.0302,100.0861,100.0209,100.0302,7137.0
2017-01-06 12:45:00,107.51,107.51,107.48,107.48,3701.0,100.0488,100.0488,100.0209,100.0209,3701.0
2017-01-06 12:50:00,107.49,107.5,107.46,107.5,9319.0,100.0302,100.0395,100.0023,100.0395,9319.0
2017-01-06 12:55:00,107.5,107.54,107.46,107.53,34140.0,100.0395,100.0768,100.0023,100.0675,34140.0
2017-01-06 13:00:00,107.52,107.54,107.51,107.54,43417.0,100.0581,100.0768,100.0488,100.0768,43417.0
2017-01-06 13:05:00,107.54,107.55,107.48,107.48,30698.0,100.0768,100.0861,100.0209,100.0209,30698.0
2017-01-06 13:10:00,107.48,107.49,107.47,107.47,9504.0,100.0209,100.0302,100.0116,100.0116,9504.0
2017-01-06 13:15:00,107.48,107.5,107.47,107.49,12676.0,100.0209,100.0395,100.0116,100.0302,12676.0
2017-01-06 13:20:00,107.49,107.52,107.47,107.48,75585.0,100.0302,100.0581,100.0116,100.0209,75585.0
2017-01-06 13:25:00,107.47,107.47,107.38,107.4,41467.0,100.0116,100.0116,99.9279,99.9465,41467.0
2017-01-06 13:30:00,107.39,107.43,107.37,107.42,11525.0,99.9372,99.9744,99.9186,99.9651,11525.0
2017-01-06 13:35:00,107.41,107.48,107.41,107.48,9610.0,99.9558,100.0209,99.9558,100.0209,9610.0
2017-01-06 13:40:00,107.48,107.51,107.47,107.51,8794.0,100.0209,100.0488,100.0116,100.0488,8794.0
2017-01-06 13:45:00,107.52,107.53,107.47,107.49,18028.0,100.0581,100.0675,100.0116,100.0302,18028.0
2017-01-06 13:50:00,107.5,107.5,107.47,107.48,12507.0,100.0395,100.0395,100.0116,100.0209,12507.0
2017-01-06 13:55:00,107.5,107.5,107.45,107.47,5796.0,100.0395,100.0395,99.993,100.0116,5796.0
2017-01-06 14:00:00,107.46,107.51,107.46,107.5,78458.0,100.0023,100.0488,100.0023,100.0395,78458.0
2017-01-06 14:05:00,107.5,107.54,107.48,107.53,10561.0,100.0395,100.0768,100.0209,100.0675,10561.0
2017-01-06 14:10:00,107.53,107.56,107.5,107.55,8699.0,100.0675,100.0954,100.0395,100.0861,8699.0
2017-01-06 14:15:00,107.57,107.57,107.53,107.57,3552.0,100.1047,100.1047,100.0675,100.1047,3552.0
2017-01-06 14:20:00,107.55,107.56,107.5,107.51,33263.0,100.0861,100.0954,100.0395,100.0488,33263.0
2017-01-06 14:25:00,107.49,107.49,107.44,107.47,2410.0,100.0302,100.0302,99.9837,100.0116,2410.0
2017-01-06 14:30:00,107.47,107.5,107.45,107.5,6516.0,100.0116,100.0395,99.993,100.0395,6516.0
2017-01-06 14:35:00,107.5,107.51,107.46,107.47,9423.0,100.0395,100.0488,100.0023,100.0116,9423.0
2017-01-06 14:40:00,107.45,107.49,107.43,107.48,42918.0,99.993,100.0302,99.9744,100.0209,42918.0
2017-01-06 14:45:00,107.48,107.5,107.43,107.45,23469.0,100.0209,100.0395,99.9744,99.993,23469.0
2017-01-06 14:50:00,107.43,107.47,107.42,107.46,18308.0,99.9744,100.0116,99.9651,100.0023,18308.0
2017-01-06 14:55:00,107.45,107.45,107.41,107.41,4356.0,99.993,99.993,99.9558,99.9558,4356.0
2017-01-06 15:00:00,107.42,107.46,107.41,107.44,9698.0,99.9651,100.0023,99.9558,99.9837,9698.0
2017-01-06 15:05:00,107.44,107.48,107.44,107.47,20410.0,99.9837,100.0209,99.9837,100.0116,20410.0
2017-01-06 15:10:00,107.45,107.49,107.44,107.46,8681.0,99.993,100.0302,99.9837,100.0023,8681.0
2017-01-06 15:15:00,107.44,107.45,107.42,107.44,272267.0,99.9837,99.993,99.9651,99.9837,272267.0
2017-01-06 15:20:00,107.43,107.46,107.41,107.43,11319.0,99.9744,100.0023,99.9558,99.9744,11319.0
2017-01-06 15:25:00,107.45,107.45,107.4,107.4,19077.0,99.993,99.993,99.9465,99.9465,19077.0
2017-01-06 15:30:00,107.4,107.44,107.39,107.41,12158.0,99.9465,99.9837,99.9372,99.9558,12158.0
2017-01-06 15:35:00,107.41,107.43,107.37,107.43,14695.0,99.9558,99.9744,99.9186,99.9744,14695.0
2017-01-06 15:40:00,107.43,107.48,107.43,107.45,30531.0,99.9744,100.0209,99.9744,99.993,30531.0
2017-01-06 15:45:00,107.45,107.49,107.45,107.46,40566.0,99.993,100.0302,99.993,100.0023,40566.0
2017-01-06 15:50:00,107.46,107.47,107.43,107.45,61895.0,100.0023,100.0116,99.9744,99.993,61895.0
2017-01-06 15:55:00,107.45,107.45,107.34,107.36,134415.0,99.993,99.993,99.8906,99.9093,134415.0
2017-01-09 09:30:00,107.32,107.4,107.31,107.34,40897.0,99.872,99.9465,99.8627,99.8906,40897.0
2017-01-09 09:35:00,107.34,107.38,107.3,107.38,47210.0,99.8906,99.9279,99.8534,99.9279,47210.0
2017-01-09 09:40:00,107.38,107.39,107.25,107.25,15331.0,99.9279,99.9372,99.8069,99.8069,15331.0
2017-01-09 09:45:00,107.24,107.31,107.22,107.3,14292.0,99.7976,99.8627,99.779,99.8534,14292.0
2017-01-09 09:50:00,107.27,107.32,107.26,107.29,10794.0,99.8255,99.872,99.8162,99.8441,10794.0
2017-01-09 09:55:00,107.29,107.35,107.29,107.3,15825.0,99.8441,99.8999,99.8441,99.8534,15825.0
2017-01-09 10:00:00,107.31,107.33,107.22,107.22,8987.0,99.8627,99.8813,99.779,99.779,8987.0
2017-01-09 10:05:00,107.24,107.25,107.17,107.2,14220.0,99.7976,99.8069,99.7324,99.7604,14220.0
2017-01-09 10:10:00,107.2,107.21,107.18,107.21,31088.0,99.7604,99.7697,99.7417,99.7697,31088.0
2017-01-09 10:15:00,107.22,107.3,107.2,107.3,15744.0,99.779,99.8534,99.7604,99.8534,15744.0
2017-01-09 10:20:00,107.3,107.39,107.29,107.38,14001.0,99.8534,99.9372,99.8441,99.9279,14001.0
2017-01-09 10:25:00,107.36,107.37,107.32,107.34,33814.0,99.9093,99.9186,99.872,99.8906,33814.0
2017-01-09 10:30:00,107.31,107.35,107.31,107.34,6632.0,99.8627,99.8999,99.8627,99.8906,6632.0
2017-01-09 10:35:00,107.32,107.33,107.28,107.32,12018.0,99.872,99.8813,99.8348,99.872,12018.0
2017-01-09 10:40:00,107.34,107.37,107.31,107.33,2977.0,99.8906,99.9186,99.8627,99.8813,2977.0
2017-01-09 10:45:00,107.33,107.34,107.29,107.34,10458.0,99.8813,99.8906,99.8441,99.8906,10458.0
2017-01-09 10:50:00,107.37,107.42,107.36,107.39,5618.0,99.9186,99.9651,99.9093,99.9372,5618.0
2017-01-09 10:55:00,107.39,107.4,107.37,107.4,6195.0,99.9372,99.9465,99.9186,99.9465,6195.0
2017-01-09 11:00:00,107.38,107.38,107.32,107.35,11679.0,99.9279,99.9279,99.872,99.8999,11679.0
2017-01-09 11:05:00,107.33,107.4,107.33,107.39,13981.0,99.8813,99.9465,99.8813,99.9372,13981.0
2017-01-09 11:10:00,107.39,107.4,107.36,107.39,14411.0,99.9372,99.9465,99.9093,99.9372,14411.0
2017-01-09 11:15:00,107.4,107.44,107.36,107.44,10428.0,99.9465,99.9837,99.9093,99.9837,10428.0
2017-01-09 11:20:00,107.45,107.47,107.41,107.42,76281.0,99.993,100.0116,99.9558,99.9651,76281.0
2017-01-09 11:25:00,107.41,107.42,107.38,107.41,17728.0,99.9558,99.9651,99.9279,99.9558,17728.0
2017-01-09 11:30:00,107.4,107.4,107.38,107.39,7462.0,99.9465,99.9465,99.9279,99.9372,7462.0
2017-01-09 11:35:00,107.4,107.4,107.34,107.36,19838.0,99.9465,99.9465,99.8906,99.9093,19838.0
2017-01-09 11:40:00,107.37,107.38,107.31,107.32,12239.0,99.9186,99.9279,99.8627,99.872,12239.0
2017-01-09 11:45:00,107.32,107.35,107.31,107.35,15384.0,99.872,99.8999,99.8627,99.8999,15384.0
2017-01-09 11:50:00,107.37,107.39,107.36,107.39,14465.0,99.9186,99.9372,99.9093,99.9372,14465.0
2017-01-09 11:55:00,107.39,107.41,107.37,107.41,8448.0,99.9372,99.9558,99.9186,99.9558,8448.0
2017-01-09 12:00:00,107.39,107.4,107.37,107.39,11814.0,99.9372,99.9465,99.9186,99.9372,11814.0
2017-01-09 12:05:00,107.41,107.45,107.41,107.44,4220.0,99.9558,99.993,99.9558,99.9837,4220.0
2017-01-09 12:10:00,107.45,107.45,107.41,107.41,2217.0,99.993,99.993,99.9558,99.9558,2217.0
2017-01-09 12:15:00,107.4,107.4,107.33,107.35,4150.0,99.9465,99.9465,99.8813,99.8999,4150.0
2017-01-09 12:20:00,107.37,107.4,107.36,107.39,12078.0,99.9186,99.9465,99.9093,99.9372,12078.0
2017-01-09 12:25:00,107.39,107.43,107.38,107.43,560806.0,99.9372,99.9744,99.9279,99.9744,560806.0
2017-01-09 12:30:00,107.42,107.44,107.4,107.41,56214.0,99.9651,99.9837,99.9465,99.9558,56214.0
2017-01-09 12:35:00,107.4,107.42,107.39,107.39,38376.0,99.9465,99.9651,99.9372,99.9372,38376.0
2017-01-09 12:40:00,107.39,107.43,107.38,107.43,6315.0,99.9372,99.9744,99.9279,99.9744,6315.0
2017-01-09 12:45:00,107.43,107.43,107.4,107.43,15386.0,99.9744,99.9744,99.9465,99.9744,15386.0
2017-01-09 12:50:00,107.44,107.46,107.43,107.46,9553.0,99.9837,100.0023,99.9744,100.0023,9553.0
2017-01-09 12:55:00,107.47,107.48,107.43,107.45,2750.0,100.0116,100.0209,99.9744,99.993,2750.0
2017-01-09 13:00:00,107.46,107.47,107.44,107.45,7980.0,100.0023,100.0116,99.9837,99.993,7980.0
2017-01-09 13:05:00,107.43,107.45,107.42,107.45,18632.0,99.9744,99.993,99.9651,99.993,18632.0
2017-01-09 13:10:00,107.43,107.45,107.41,107.43,23926.0,99.9744,99.993,99.9558,99.9744,23926.0
2017-01-09 13:15:00,107.42,107.44,107.41,107.43,3246.0,99.9651,99.9837,99.9558,99.9744,3246.0
2017-01-09 13:20:00,107.43,107.44,107.43,107.43,3014.0,99.9744,99.9837,99.9744,99.9744,3014.0
2017-01-09 13:25:00,107.41,107.41,107.36,107.38,15823.0,99.9558,99.9558,99.9093,99.9279,15823.0
2017-01-09 13:30:00,107.38,107.39,107.37,107.38,6148.0,99.9279,99.9372,99.9186,99.9279,6148.0
2017-01-09 13:35:00,107.37,107.39,107.34,107.38,2289.0,99.9186,99.9372,99.8906,99.9279,2289.0
2017-01-09 13:40:00,107.38,107.39,107.36,107.38,7376.0,99.9279,99.9372,99.9093,99.9279,7376.0
2017-01-09 13:45:00,107.38,107.4,107.37,107.39,6692.0,99.9279,99.9465,99.9186,99.9372,6692.0
2017-01-09 13:50:00,107.39,107.4,107.36,107.38,8246.0,99.9372,99.9465,99.9093,99.9279,8246.0
2017-01-09 13:55:00,107.38,107.39,107.35,107.38,10694.0,99.9279,99.9372,99.8999,99.9279,10694.0
2017-01-09 14:00:00,107.38,107.38,107.35,107.38,5113.0,99.9279,99.9279,99.8999,99.9279,5113.0
2017-01-09 14:05:00,107.37,107.4,107.35,107.36,42186.0,99.9186,99.9465,99.8999,99.9093,42186.0
2017-01-09 14:10:00,107.35,107.35,107.26,107.29,15734.0,99.8999,99.8999,99.8162,99.8441,15734.0
2017-01-09 14:15:00,107.3,107.32,107.29,107.31,4218.0,99.8534,99.872,99.8441,99.8627,4218.0
2017-01-09 14:20:00,107.31,107.32,107.29,107.31,33053.0,99.8627,99.872,99.8441,99.8627,33053.0
2017-01-09 14:25:00,107.3,107.34,107.3,107.34,12951.0,99.8534,99.8906,99.8534,99.8906,12951.0
2017-01-09 14:30:00,107.33,107.33,107.25,107.25,12913.0,99.8813,99.8813,99.8069,99.8069,12913.0
2017-01-09 14:35:00,107.25,107.32,107.25,107.27,11474.0,99.8069,99.872,99.8069,99.8255,11474.0
2017-01-09 14:40:00,107.27,107.29,107.26,107.26,4988.0,99.8255,99.8441,99.8162,99.8162,4988.0
2017-01-09 14:45:00,107.27,107.31,107.25,107.3,18064.0,99.8255,99.8627,99.8069,99.8534,18064.0
2017-01-09 14:50:00,107.31,107.32,107.29,107.31,77622.0,99.8627,99.872,99.8441,99.8627,77622.0
2017-01-09 14:55:00,107.3,107.34,107.3,107.34,27511.0,99.8534,99.8906,99.8534,99.8906,27511.0
2017-01-09 15:00:00,107.33,107.36,107.32,107.34,18469.0,99.8813,99.9093,99.872,99.8906,18469.0
2017-01-09 15:05:00,107.33,107.36,107.32,107.35,26431.0,99.8813,99.9093,99.872,99.8999,26431.0
2017-01-09 15:10:00,107.34,107.38,107.34,107.38,82101.0,99.8906,99.9279,99.8906,99.9279,82101.0
2017-01-09 15:15:00,107.38,107.38,107.34,107.38,35226.0,99.9279,99.9279,99.8906,99.9279,35226.0
2017-01-09 15:20:00,107.37,107.38,107.35,107.36,15618.0,99.9186,99.9279,99.8999,99.9093,15618.0
2017-01-09 15:25:00,107.35,107.46,107.34,107.45,18679.0,99.8999,100.0023,99.8906,99.993,18679.0
2017-01-09 15:30:00,107.45,107.46,107.42,107.43,17168.0,99.993,100.0023,99.9651,99.9744,17168.0
2017-01-09 15:35:00,107.43,107.44,107.4,107.42,11533.0,99.9744,99.9837,99.9465,99.9651,11533.0
2017-01-09 15:40:00,107.43,107.44,107.41,107.41,15215.0,99.9744,99.9837,99.9558,99.9558,15215.0
2017-01-09 15:45:00,107.4,107.41,107.38,107.39,24652.0,99.9465,99.9558,99.9279,99.9372,24652.0
2017-01-09 15:50:00,107.39,107.43,107.36,107.36,40470.0,99.9372,99.9744,99.9093,99.9093,40470.0
2017-01-09 15:55:00,107.36,107.37,107.31,107.31,52173.0,99.9093,99.9186,99.8627,99.8627,52173.0
2017-01-10 09:30:00,107.31,107.34,107.26,107.32,47123.0,99.8627,99.8906,99.8162,99.872,47123.0
2017-01-10 09:35:00,107.3,107.34,107.24,107.25,21032.0,99.8534,99.8906,99.7976,99.8069,21032.0
2017-01-10 09:40:00,107.23,107.24,107.19,107.21,16464.0,99.7883,99.7976,99.751,99.7697,16464.0
2017-01-10 09:45:00,107.21,107.29,107.21,107.28,17840.0,99.7697,99.8441,99.7697,99.8348,17840.0
2017-01-10 09:50:00,107.29,107.36,107.13,107.2,43154.0,99.8441,99.9093,99.6952,99.7604,43154.0
2017-01-10 09:55:00,107.2,107.26,107.17,107.26,22116.0,99.7604,99.8162,99.7324,99.8162,22116.0
2017-01-10 10:00:00,107.25,107.29,107.23,107.28,7877.0,99.8069,99.8441,99.7883,99.8348,7877.0
2017-01-10 10:05:00,107.29,107.31,107.24,107.24,13836.0,99.8441,99.8627,99.7976,99.7976,13836.0
2017-01-10 10:10:00,107.23,107.26,107.2,107.22,11192.0,99.7883,99.8162,99.7604,99.779,11192.0
2017-01-10 10:15:00,107.25,107.26,107.16,107.16,6814.0,99.8069,99.8162,99.7231,99.7231,6814.0
2017-01-10 10:20:00,107.16,107.2,107.15,107.2,6810.0,99.7231,99.7604,99.7138,99.7604,6810.0
2017-01-10 10:25:00,107.2,107.25,107.19,107.24,11441.0,99.7604,99.8069,99.751,99.7976,11441.0
2017-01-10 10:30:00,107.25,107.34,107.25,107.34,12923.0,99.8069,99.8906,99.8069,99.8906,12923.0
2017-01-10 10:35:00,107.35,107.36,107.31,107.32,15368.0,99.8999,99.9093,99.8627,99.872,15368.0
2017-01-10 10:40:00,107.33,107.35,107.32,107.33,3820.0,99.8813,99.8999,99.872,99.8813,3820.0
2017-01-10 10:45:00,107.33,107.39,107.31,107.36,12883.0,99.8813,99.9372,99.8627,99.9093,12883.0
2017-01-10 10:50:00,107.37,107.41,107.35,107.4,26750.0,99.9186,99.9558,99.8999,99.9465,26750.0
2017-01-10 10:55:00,107.4,107.43,107.39,107.41,16609.0,99.9465,99.9744,99.9372,99.9558,16609.0
2017-01-10 11:00:00,107.4,107.58,107.4,107.57,19391.0,99.9465,100.114,99.9465,100.1047,19391.0
2017-01-10 11:05:00,107.57,107.61,107.55,107.57,1343549.0,100.1047,100.1419,100.0861,100.1047,1343549.0
2017-01-10 11:10:00,107.59,107.59,107.55,107.59,8498.0,100.1233,100.1233,100.0861,100.1233,8498.0
2017-01-10 11:15:00,107.59,107.6,107.57,107.58,10001.0,100.1233,100.1326,100.1047,100.114,10001.0
2017-01-10 11:20:00,107.61,107.63,107.6,107.63,13601.0,100.1419,100.1605,100.1326,100.1605,13601.0
2017-01-10 11:25:00,107.64,107.64,107.6,107.6,7889.0,100.1698,100.1698,100.1326,100.1326,7889.0
2017-01-10 11:30:00,107.61,107.62,107.58,107.59,8859.0,100.1419,100.1512,100.114,100.1233,8859.0
2017-01-10 11:35:00,107.59,107.64,107.58,107.64,18239.0,100.1233,100.1698,100.114,100.1698,18239.0
2017-01-10 11:40:00,107.64,107.65,107.63,107.64,9591.0,100.1698,100.1791,100.1605,100.1698,9591.0
2017-01-10 11:45:00,107.65,107.71,107.64,107.69,8337.0,100.1791,100.235,100.1698,100.2163,8337.0
2017-01-10 11:50:00,107.69,107.72,107.68,107.7,5680.0,100.2163,100.2443,100.207,100.2257,5680.0
2017-01-10 11:55:00,107.71,107.74,107.66,107.66,7568.0,100.235,100.2629,100.1884,100.1884,7568.0
2017-01-10 12:00:00,107.66,107.67,107.65,107.67,6289.0,100.1884,100.1977,100.1791,100.1977,6289.0
2017-01-10 12:05:00,107.69,107.69,107.67,107.69,8021.0,100.2163,100.2163,100.1977,100.2163,8021.0
2017-01-10 12:10:00,107.69,107.71,107.68,107.69,11640.0,100.2163,100.235,100.207,100.2163,11640.0
2017-01-10 12:15:00,107.69,107.75,107.69,107.73,15749.0,100.2163,100.2722,100.2163,100.2536,15749.0
2017-01-10 12:20:00,107.72,107.74,107.69,107.7,15033.0,100.2443,100.2629,100.2163,100.2257,15033.0
2017-01-10 12:25:00,107.69,107.71,107.67,107.7,8495.0,100.2163,100.235,100.1977,100.2257,8495.0
2017-01-10 12:30:00,107.7,107.73,107.7,107.72,8727.0,100.2257,100.2536,100.2257,100.2443,8727.0
2017-01-10 12:35:00,107.72,107.74,107.71,107.71,33902.0,100.2443,100.2629,100.235,100.235,33902.0
2017-01-10 12:40:00,107.71,107.72,107.7,107.7,4484.0,100.235,100.2443,100.2257,100.2257,4484.0
2017-01-10 12:45:00,107.69,107.71,107.64,107.64,14613.0,100.2163,100.235,100.1698,100.1698,14613.0
2017-01-10 12:50:00,107.64,107.65,107.63,107.63,13375.0,100.1698,100.1791,100.1605,100.1605,13375.0
2017-01-10 12:55:00,107.64,107.64,107.62,107.64,18610.0,100.1698,100.1698,100.1512,100.1698,18610.0
2017-01-10 13:00:00,107.63,107.66,107.63,107.64,14475.0,100.1605,100.1884,100.1605,100.1698,14475.0
2017-01-10 13:05:00,107.64,107.65,107.61,107.63,13456.0,100.1698,100.1791,100.1419,100.1605,13456.0
2017-01-10 13:10:00,107.63,107.66,107.63,107.64,3893.0,100.1605,100.1884,100.1605,100.1698,3893.0
2017-01-10 13:15:00,107.64,107.66,107.63,107.66,30184.0,100.1698,100.1884,100.1605,100.1884,30184.0
2017-01-10 13:20:00,107.67,107.67,107.63,107.64,14893.0,100.1977,100.1977,100.1605,100.1698,14893.0
2017-01-10 13:25:00,107.63,107.64,107.61,107.61,5511.0,100.1605,100.1698,100.1419,100.1419,5511.0
2017-01-10 13:30:00,107.6,107.62,107.59,107.62,13152.0,100.1326,100.1512,100.1233,100.1512,13152.0
2017-01-10 13:35:00,107.62,107.67,107.61,107.65,14378.0,100.1512,100.1977,100.1419,100.1791,14378.0
2017-01-10 13:40:00,107.65,107.65,107.56,107.57,7444.0,100.1791,100.1791,100.0954,100.1047,7444.0
2017-01-10 13:45:00,107.57,107.58,107.55,107.57,8467.0,100.1047,100.114,100.0861,100.1047,8467.0
2017-01-10 13:50:00,107.56,107.57,107.54,107.56,5458.0,100.0954,100.1047,100.0768,100.0954,5458.0
2017-01-10 13:55:00,107.56,107.56,107.41,107.43,10085.0,100.0954,100.0954,99.9558,99.9744,10085.0
2017-01-10 14:00:00,107.41,107.43,107.35,107.38,27731.0,99.9558,99.9744,99.8999,99.9279,27731.0
2017-01-10 14:05:00,107.39,107.39,107.35,107.38,8579.0,99.9372,99.9372,99.8999,99.9279,8579.0
2017-01-10 14:10:00,107.39,107.42,107.38,107.41,8904.0,99.9372,99.9651,99.9279,99.9558,8904.0
2017-01-10 14:15:00,107.42,107.43,107.39,107.42,11720.0,99.9651,99.9744,99.9372,99.9651,11720.0
2017-01-10 14:20:00,107.42,107.49,107.42,107.46,8726.0,99.9651,100.0302,99.9651,100.0023,8726.0
2017-01-10 14:25:00,107.45,107.46,107.4,107.4,31739.0,99.993,100.0023,99.9465,99.9465,31739.0
2017-01-10 14:30:00,107.41,107.46,107.4,107.45,6961.0,99.9558,100.0023,99.9465,99.993,6961.0
2017-01-10 14:35:00,107.45,107.51,107.44,107.48,7540.0,99.993,100.0488,99.9837,100.0209,7540.0
2017-01-10 14:40:00,107.49,107.52,107.47,107.48,13332.0,100.0302,100.0581,100.0116,100.0209,13332.0
2017-01-10 14:45:00,107.49,107.5,107.47,107.47,16069.0,100.0302,100.0395,100.0116,100.0116,16069.0
2017-01-10 14:50:00,107.47,107.48,107.42,107.46,27818.0,100.0116,100.0209,99.9651,100.0023,27818.0
2017-01-10 14:55:00,107.46,107.47,107.44,107.45,17453.0,100.0023,100.0116,99.9837,99.993,17453.0
2017-01-10 15:00:00,107.46,107.47,107.43,107.46,7733.0,100.0023,100.0116,99.9744,100.0023,7733.0
2017-01-10 15:05:00,107.47,107.49,107.45,107.47,18248.0,100.0116,100.0302,99.993,100.0116,18248.0
2017-01-10 15:10:00,107.48,107.5,107.48,107.49,13975.0,100.0209,100.0395,100.0209,100.0302,13975.0
2017-01-10 15:15:00,107.5,107.5,107.47,107.49,24439.0,100.0395,100.0395,100.0116,100.0302,24439.0
2017-01-10 15:20:00,107.48,107.5,107.47,107.47,18870.0,100.0209,100.0395,100.0116,100.0116,18870.0
2017-01-10 15:25:00,107.47,107.49,107.46,107.46,22686.0,100.0116,100.0302,100.0023,100.0023,22686.0
2017-01-10 15:30:00,107.47,107.55,107.46,107.55,13119.0,100.0116,100.0861,100.0023,100.0861,13119.0
2017-01-10 15:35:00,107.55,107.59,107.54,107.55,17799.0,100.0861,100.1233,100.0768,100.0861,17799.0
2017-01-10 15:40:00,107.55,107.55,107.48,107.49,18998.0,100.0861,100.0861,100.0209,100.0302,18998.0
2017-01-10 15:45:00,107.47,107.49,107.43,107.43,27762.0,100.0116,100.0302,99.9744,99.9744,27762.0
2017-01-10 15:50:00,107.44,107.46,107.42,107.43,41407.0,99.9837,100.0023,99.9651,99.9744,41407.0
2017-01-10 15:55:00,107.43,107.43,107.37,107.39,99048.0,99.9744,99.9744,99.9186,99.9372,99048.0
2017-01-11 09:30:00,107.38,107.45,107.31,107.44,28363.0,99.9279,99.993,99.8627,99.9837,28363.0
2017-01-11 09:35:00,107.4,107.43,107.38,107.4,15343.0,99.9465,99.9744,99.9279,99.9465,15343.0
2017-01-11 09:40:00,107.4,107.46,107.39,107.45,10138.0,99.9465,100.0023,99.9372,99.993,10138.0
2017-01-11 09:45:00,107.43,107.43,107.37,107.38,6505.0,99.9744,99.9744,99.9186,99.9279,6505.0
2017-01-11 09:50:00,107.4,107.44,107.34,107.44,15639.0,99.9465,99.9837,99.8906,99.9837,15639.0
2017-01-11 09:55:00,107.45,107.47,107.42,107.44,3300.0,99.993,100.0116,99.9651,99.9837,3300.0
2017-01-11 10:00:00,107.5,107.5,107.44,107.44,21861.0,100.0395,100.0395,99.9837,99.9837,21861.0
2017-01-11 10:05:00,107.43,107.45,107.4,107.42,15073.0,99.9744,99.993,99.9465,99.9651,15073.0
2017-01-11 10:10:00,107.42,107.44,107.4,107.41,3360998.0,99.9651,99.9837,99.9465,99.9558,3360998.0
2017-01-11 10:15:00,107.43,107.43,107.35,107.38,38570.0,99.9744,99.9744,99.8999,99.9279,38570.0
2017-01-11 10:20:00,107.42,107.45,107.41,107.44,4460.0,99.9651,99.993,99.9558,99.9837,4460.0
2017-01-11 10:25:00,107.44,107.52,107.41,107.5,7506.0,99.9837,100.0581,99.9558,100.0395,7506.0
2017-01-11 10:30:00,107.49,107.54,107.46,107.51,12178.0,100.0302,100.0768,100.0023,100.0488,12178.0
2017-01-11 10:35:00,107.52,107.59,107.51,107.59,4930.0,100.0581,100.1233,100.0488,100.1233,4930.0
2017-01-11 10:40:00,107.6,107.6,107.53,107.56,26347.0,100.1326,100.1326,100.0675,100.0954,26347.0
2017-01-11 10:45:00,107.55,107.55,107.53,107.54,6063.0,100.0861,100.0861,100.0675,100.0768,6063.0
2017-01-11 10:50:00,107.54,107.56,107.45,107.47,13941.0,100.0768,100.0954,99.993,100.0116,13941.0
2017-01-11 10:55:00,107.46,107.46,107.4,107.46,14784.0,100.0023,100.0023,99.9465,100.0023,14784.0
2017-01-11 11:00:00,107.48,107.49,107.43,107.48,6917.0,100.0209,100.0302,99.9744,100.0209,6917.0
2017-01-11 11:05:00,107.47,107.5,107.46,107.49,6935.0,100.0116,100.0395,100.0023,100.0302,6935.0
2017-01-11 11:10:00,107.51,107.51,107.47,107.5,4948.0,100.0488,100.0488,100.0116,100.0395,4948.0
2017-01-11 11:15:00,107.47,107.54,107.46,107.53,9512.0,100.0116,100.0768,100.0023,100.0675,9512.0
2017-01-11 11:20:00,107.51,107.57,107.28,107.28,33098.0,100.0488,100.1047,99.8348,99.8348,33098.0
2017-01-11 11:25:00,107.26,107.31,107.1,107.12,56786.0,99.8162,99.8627,99.6673,99.6859,56786.0
2017-01-11 11:30:00,107.11,107.12,106.95,107.05,40670.0,99.6766,99.6859,99.5277,99.6208,40670.0
2017-01-11 11:35:00,107.04,107.04,106.83,106.95,18440.0,99.6115,99.6115,99.416,99.5277,18440.0
2017-01-11 11:40:00,106.94,107.06,106.93,107.05,105060.0,99.5184,99.6301,99.5091,99.6208,105060.0
2017-01-11 11:45:00,107.08,107.18,107.06,107.11,63288.0,99.6487,99.7417,99.6301,99.6766,63288.0
2017-01-11 11:50:00,107.09,107.25,107.07,107.24,21078.0,99.658,99.8069,99.6394,99.7976,21078.0
2017-01-11 11:55:00,107.25,107.36,107.21,107.35,9840.0,99.8069,99.9093,99.7697,99.8999,9840.0
2017-01-11 12:00:00,107.36,107.4,107.3,107.37,17865.0,99.9093,99.9465,99.8534,99.9186,17865.0
2017-01-11 12:05:00,107.4,107.4,107.3,107.34,14953.0,99.9465,99.9465,99.8534,99.8906,14953.0
2017-01-11 12:10:00,107.35,107.4,107.33,107.34,11764.0,99.8999,99.9465,99.8813,99.8906,11764.0
2017-01-11 12:15:00,107.34,107.34,107.2,107.23,27402.0,99.8906,99.8906,99.7604,99.7883,27402.0
2017-01-11 12:20:00,107.22,107.22,107.08,107.15,9281.0,99.779,99.779,99.6487,99.7138,9281.0
2017-01-11 12:25:00,107.16,107.27,107.15,107.25,13918.0,99.7231,99.8255,99.7138,99.8069,13918.0
2017-01-11 12:30:00,107.27,107.27,107.13,107.14,13394.0,99.8255,99.8255,99.6952,99.7045,13394.0
2017-01-11 12:35:00,107.15,107.23,107.14,107.2,8953.0,99.7138,99.7883,99.7045,99.7604,8953.0
2017-01-11 12:40:00,107.18,107.18,107.02,107.09,16394.0,99.7417,99.7417,99.5928,99.658,16394.0
2017-01-11 12:45:00,107.09,107.09,106.96,107.02,6960.0,99.658,99.658,99.537,99.5928,6960.0
2017-01-11 12:50:00,107.02,107.06,107.01,107.03,4991.0,99.5928,99.6301,99.5835,99.6022,4991.0
2017-01-11 12:55:00,107.04,107.14,107.03,107.13,8145.0,99.6115,99.7045,99.6022,99.6952,8145.0
2017-01-11 13:00:00,107.14,107.17,107.1,107.12,40636.0,99.7045,99.7324,99.6673,99.6859,40636.0
2017-01-11 13:05:00,107.11,107.17,107.11,107.11,88964.0,99.6766,99.7324,99.6766,99.6766,88964.0
2017-01-11 13:10:00,107.1,107.1,106.94,107.03,24816.0,99.6673,99.6673,99.5184,99.6022,24816.0
2017-01-11 13:15:00,107.0,107.0,106.9,106.98,32054.0,99.5742,99.5742,99.4812,99.5556,32054.0
2017-01-11 13:20:00,106.98,107.06,106.96,107.02,5871.0,99.5556,99.6301,99.537,99.5928,5871.0
2017-01-11 13:25:00,107.02,107.02,106.85,106.91,11683.0,99.5928,99.5928,99.4346,99.4905,11683.0
2017-01-11 13:30:00,106.88,106.94,106.85,106.93,17302.0,99.4626,99.5184,99.4346,99.5091,17302.0
2017-01-11 13:35:00,106.92,107.13,106.92,107.09,27172.0,99.4998,99.6952,99.4998,99.658,27172.0
2017-01-11 13:40:00,107.08,107.1,107.04,107.09,9175.0,99.6487,99.6673,99.6115,99.658,9175.0
2017-01-11 13:45:00,107.1,107.15,107.06,107.06,28374.0,99.6673,99.7138,99.6301,99.6301,28374.0
2017-01-11 13:50:00,107.08,107.11,107.07,107.11,12444.0,99.6487,99.6766,99.6394,99.6766,12444.0
2017-01-11 13:55:00,107.13,107.21,107.11,107.15,22944.0,99.6952,99.7697,99.6766,99.7138,22944.0
2017-01-11 14:00:00,107.16,107.17,107.12,107.14,5275.0,99.7231,99.7324,99.6859,99.7045,5275.0
2017-01-11 14:05:00,107.15,107.17,107.12,107.14,11854.0,99.7138,99.7324,99.6859,99.7045,11854.0
2017-01-11 14:10:00,107.12,107.2,107.11,107.2,35086.0,99.6859,99.7604,99.6766,99.7604,35086.0
2017-01-11 14:15:00,107.26,107.26,107.19,107.22,12892.0,99.8162,99.8162,99.751,99.779,12892.0
2017-01-11 14:20:00,107.22,107.24,107.2,107.24,7140.0,99.779,99.7976,99.7604,99.7976,7140.0
2017-01-11 14:25:00,107.23,107.27,107.22,107.25,14621.0,99.7883,99.8255,99.779,99.8069,14621.0
2017-01-11 14:30:00,107.25,107.34,107.25,107.32,18242.0,99.8069,99.8906,99.8069,99.872,18242.0
2017-01-11 14:35:00,107.32,107.41,107.32,107.41,16270.0,99.872,99.9558,99.872,99.9558,16270.0
2017-01-11 14:40:00,107.42,107.42,107.39,107.42,15342.0,99.9651,99.9651,99.9372,99.9651,15342.0
2017-01-11 14:45:00,107.41,107.41,107.35,107.38,19824.0,99.9558,99.9558,99.8999,99.9279,19824.0
2017-01-11 14:50:00,107.38,107.38,107.34,107.37,14208.0,99.9279,99.9279,99.8906,99.9186,14208.0
2017-01-11 14:55:00,107.36,107.39,107.34,107.38,10305.0,99.9093,99.9372,99.8906,99.9279,10305.0
2017-01-11 15:00:00,107.38,107.41,107.37,107.41,12326.0,99.9279,99.9558,99.9186,99.9558,12326.0
2017-01-11 15:05:00,107.42,107.45,107.37,107.39,10154.0,99.9651,99.993,99.9186,99.9372,10154.0
2017-01-11 15:10:00,107.38,107.42,107.37,107.41,8322.0,99.9279,99.9651,99.9186,99.9558,8322.0
2017-01-11 15:15:00,107.41,107.47,107.4,107.46,21447.0,99.9558,100.0116,99.9465,100.0023,21447.0
2017-01-11 15:20:00,107.47,107.47,107.41,107.44,31260.0,100.0116,100.0116,99.9558,99.9837,31260.0
2017-01-11 15:25:00,107.45,107.45,107.39,107.41,8413.0,99.993,99.993,99.9372,99.9558,8413.0
2017-01-11 15:30:00,107.4,107.46,107.4,107.45,12098.0,99.9465,100.0023,99.9465,99.993,12098.0
2017-01-11 15:35:00,107.45,107.49,107.45,107.46,14208.0,99.993,100.0302,99.993,100.0023,14208.0
2017-01-11 15:40:00,107.46,107.46,107.42,107.43,5911.0,100.0023,100.0023,99.9651,99.9744,5911.0
2017-01-11 15:45:00,107.42,107.48,107.42,107.47,19065.0,99.9651,100.0209,99.9651,100.0116,19065.0
2017-01-11 15:50:00,107.47,107.5,107.46,107.47,25649.0,100.0116,100.0395,100.0023,100.0116,25649.0
2017-01-11 15:55:00,107.46,107.49,107.43,107.49,73567.0,100.0023,100.0302,99.9744,100.0302,73567.0
2017-01-12 09:30:00,107.14,107.28,107.03,107.1,21255.0,99.7045,99.8348,99.6022,99.6673,21255.0
2017-01-12 09:35:00,107.07,107.11,106.97,106.98,12313.0,99.6394,99.6766,99.5463,99.5556,12313.0
2017-01-12 09:40:00,106.94,107.04,106.93,106.98,28420.0,99.5184,99.6115,99.5091,99.5556,28420.0
2017-01-12 09:45:00,106.97,107.05,106.95,107.02,12800.0,99.5463,99.6208,99.5277,99.5928,12800.0
2017-01-12 09:50:00,107.03,107.03,106.89,106.96,12778.0,99.6022,99.6022,99.4719,99.537,12778.0
2017-01-12 09:55:00,106.94,107.02,106.92,107.02,2291.0,99.5184,99.5928,99.4998,99.5928,2291.0
2017-01-12 10:00:00,107.02,107.02,106.87,106.89,21068.0,99.5928,99.5928,99.4533,99.4719,21068.0
2017-01-12 10:05:00,106.88,106.88,106.62,106.66,26413.0,99.4626,99.4626,99.2206,99.2578,26413.0
2017-01-12 10:10:00,106.67,106.72,106.65,106.69,18895.0,99.2671,99.3137,99.2485,99.2857,18895.0
2017-01-12 10:15:00,106.68,106.69,106.6,106.6,12396.0,99.2764,99.2857,99.202,99.202,12396.0
2017-01-12 10:20:00,106.6,106.68,106.59,106.68,26363.0,99.202,99.2764,99.1927,99.2764,26363.0
2017-01-12 10:25:00,106.64,106.75,106.64,106.73,7711.0,99.2392,99.3416,99.2392,99.323,7711.0
2017-01-12 10:30:00,106.75,106.75,106.68,106.72,3483.0,99.3416,99.3416,99.2764,99.3137,3483.0
2017-01-12 10:35:00,106.73,106.73,106.63,106.65,11986.0,99.323,99.323,99.2299,99.2485,11986.0
2017-01-12 10:40:00,106.64,106.83,106.64,106.8,11684.0,99.2392,99.416,99.2392,99.3881,11684.0
2017-01-12 10:45:00,106.8,106.8,106.77,106.79,7469.0,99.3881,99.3881,99.3602,99.3788,7469.0
2017-01-12 10:50:00,106.79,106.8,106.71,106.72,9869.0,99.3788,99.3881,99.3044,99.3137,9869.0
2017-01-12 10:55:00,106.73,106.73,106.65,106.7,112512.0,99.323,99.323,99.2485,99.2951,112512.0
2017-01-12 11:00:00,106.66,106.67,106.56,106.56,16046.0,99.2578,99.2671,99.1648,99.1648,16046.0
2017-01-12 11:05:00,106.61,106.63,106.56,106.62,2839.0,99.2113,99.2299,99.1648,99.2206,2839.0
2017-01-12 11:10:00,106.58,106.66,106.58,106.65,6053.0,99.1834,99.2578,99.1834,99.2485,6053.0
2017-01-12 11:15:00,106.68,106.76,106.61,106.63,10602.0,99.2764,99.3509,99.2113,99.2299,10602.0
2017-01-12 11:20:00,106.66,106.72,106.63,106.72,7380.0,99.2578,99.3137,99.2299,99.3137,7380.0
2017-01-12 11:25:00,106.71,106.79,106.71,106.79,11150.0,99.3044,99.3788,99.3044,99.3788,11150.0
2017-01-12 11:30:00,106.8,106.81,106.74,106.75,11972.0,99.3881,99.3974,99.3323,99.3416,11972.0
2017-01-12 11:35:00,106.78,106.8,106.76,106.8,9323.0,99.3695,99.3881,99.3509,99.3881,9323.0
2017-01-12 11:40:00,106.79,106.82,106.74,106.82,5447.0,99.3788,99.4067,99.3323,99.4067,5447.0
2017-01-12 11:45:00,106.81,106.82,106.78,106.79,23303.0,99.3974,99.4067,99.3695,99.3788,23303.0
2017-01-12 11:50:00,106.8,106.8,106.76,106.76,14737.0,99.3881,99.3881,99.3509,99.3509,14737.0
2017-01-12 11:55:00,106.76,106.76,106.72,106.76,36687.0,99.3509,99.3509,99.3137,99.3509,36687.0
2017-01-12 12:00:00,106.77,106.88,106.77,106.88,18738.0,99.3602,99.4626,99.3602,99.4626,18738.0
2017-01-12 12:05:00,106.87,106.87,106.84,106.86,9070.0,99.4533,99.4533,99.4253,99.444,9070.0
2017-01-12 12:10:00,106.84,106.89,106.84,106.86,21624.0,99.4253,99.4719,99.4253,99.444,21624.0
2017-01-12 12:15:00,106.87,106.99,106.86,106.98,14425.0,99.4533,99.5649,99.444,99.5556,14425.0
2017-01-12 12:20:00,107.0,107.03,106.95,106.97,16346.0,99.5742,99.6022,99.5277,99.5463,16346.0
2017-01-12 12:25:00,106.96,107.01,106.96,106.99,3808.0,99.537,99.5835,99.537,99.5649,3808.0
2017-01-12 12:30:00,106.98,107.04,106.98,107.04,12029.0,99.5556,99.6115,99.5556,99.6115,12029.0
2017-01-12 12:35:00,107.05,107.1,107.05,107.08,7670.0,99.6208,99.6673,99.6208,99.6487,7670.0
2017-01-12 12:40:00,107.07,107.07,107.0,107.0,12219.0,99.6394,99.6394,99.5742,99.5742,12219.0
2017-01-12 12:45:00,107.01,107.06,107.0,107.05,13786.0,99.5835,99.6301,99.5742,99.6208,13786.0
2017-01-12 12:50:00,107.03,107.09,107.03,107.09,8217.0,99.6022,99.658,99.6022,99.658,8217.0
2017-01-12 12:55:00,107.08,107.08,107.05,107.05,5545.0,99.6487,99.6487,99.6208,99.6208,5545.0
2017-01-12 13:00:00,107.08,107.14,107.07,107.1,43485.0,99.6487,99.7045,99.6394,99.6673,43485.0
2017-01-12 13:05:00,107.1,107.11,107.04,107.11,32517.0,99.6673,99.6766,99.6115,99.6766,32517.0
2017-01-12 13:10:00,107.11,107.16,107.11,107.15,1980.0,99.6766,99.7231,99.6766,99.7138,1980.0
2017-01-12 13:15:00,107.12,107.18,107.12,107.15,11033.0,99.6859,99.7417,99.6859,99.7138,11033.0
2017-01-12 13:20:00,107.15,107.18,107.09,107.1,7755.0,99.7138,99.7417,99.658,99.6673,7755.0
2017-01-12 13:25:00,107.12,107.13,107.09,107.13,3796.0,99.6859,99.6952,99.658,99.6952,3796.0
2017-01-12 13:30:00,107.13,107.15,107.12,107.13,8281.0,99.6952,99.7138,99.6859,99.6952,8281.0
2017-01-12 13:35:00,107.14,107.22,107.14,107.19,13766.0,99.7045,99.779,99.7045,99.751,13766.0
2017-01-12 13:40:00,107.19,107.25,107.19,107.2,2549.0,99.751,99.8069,99.751,99.7604,2549.0
2017-01-12 13:45:00,107.2,107.28,107.2,107.27,10016.0,99.7604,99.8348,99.7604,99.8255,10016.0
2017-01-12 13:50:00,107.27,107.27,107.23,107.23,7901.0,99.8255,99.8255,99.7883,99.7883,7901.0
2017-01-12 13:55:00,107.26,107.26,107.21,107.22,5714.0,99.8162,99.8162,99.7697,99.779,5714.0
2017-01-12 14:00:00,107.24,107.25,107.21,107.23,2711.0,99.7976,99.8069,99.7697,99.7883,2711.0
2017-01-12 14:05:00,107.25,107.25,107.18,107.21,11197.0,99.8069,99.8069,99.7417,99.7697,11197.0
2017-01-12 14:10:00,107.21,107.24,107.2,107.23,19010.0,99.7697,99.7976,99.7604,99.7883,19010.0
2017-01-12 14:15:00,107.22,107.3,107.21,107.23,13918.0,99.779,99.8534,99.7697,99.7883,13918.0
2017-01-12 14:20:00,107.23,107.26,107.19,107.22,17240.0,99.7883,99.8162,99.751,99.779,17240.0
2017-01-12 14:25:00,107.22,107.26,107.21,107.26,35683.0,99.779,99.8162,99.7697,99.8162,35683.0
2017-01-12 14:30:00,107.24,107.34,107.24,107.34,32385.0,99.7976,99.8906,99.7976,99.8906,32385.0
2017-01-12 14:35:00,107.35,107.39,107.33,107.35,11726.0,99.8999,99.9372,99.8813,99.8999,11726.0
2017-01-12 14:40:00,107.34,107.36,107.3,107.34,55525.0,99.8906,99.9093,99.8534,99.8906,55525.0
2017-01-12 14:45:00,107.33,107.35,107.25,107.27,23970.0,99.8813,99.8999,99.8069,99.8255,23970.0
2017-01-12 14:50:00,107.29,107.33,107.29,107.3,25530.0,99.8441,99.8813,99.8441,99.8534,25530.0
2017-01-12 14:55:00,107.3,107.34,107.3,107.34,3407.0,99.8534,99.8906,99.8534,99.8906,3407.0
2017-01-12 15:00:00,107.34,107.35,107.27,107.27,17502.0,99.8906,99.8999,99.8255,99.8255,17502.0
2017-01-12 15:05:00,107.27,107.28,107.26,107.27,5368.0,99.8255,99.8348,99.8162,99.8255,5368.0
2017-01-12 15:10:00,107.27,107.29,107.26,107.27,24923.0,99.8255,99.8441,99.8162,99.8255,24923.0
2017-01-12 15:15:00,107.27,107.29,107.25,107.26,8257.0,99.8255,99.8441,99.8069,99.8162,8257.0
2017-01-12 15:20:00,107.27,107.31,107.26,107.3,7774.0,99.8255,99.8627,99.8162,99.8534,7774.0
2017-01-12 15:25:00,107.3,107.32,107.26,107.26,7543.0,99.8534,99.872,99.8162,99.8162,7543.0
2017-01-12 15:30:00,107.29,107.36,107.29,107.32,21317.0,99.8441,99.9093,99.8441,99.872,21317.0
2017-01-12 15:35:00,107.32,107.4,107.3,107.39,12715.0,99.872,99.9465,99.8534,99.9372,12715.0
2017-01-12 15:40:00,107.4,107.41,107.31,107.36,14896.0,99.9465,99.9558,99.8627,99.9093,14896.0
2017-01-12 15:45:00,107.36,107.42,107.36,107.42,13800.0,99.9093,99.9651,99.9093,99.9651,13800.0
2017-01-12 15:50:00,107.43,107.45,107.36,107.38,30997.0,99.9744,99.993,99.9093,99.9279,30997.0
2017-01-12 15:55:00,107.37,107.47,107.37,107.38,63805.0,99.9186,100.0116,99.9186,99.9279,63805.0
2017-01-13 09:30:00,107.4,107.65,107.4,107.65,26940.0,99.9465,100.1791,99.9465,100.1791,26940.0
2017-01-13 09:35:00,107.66,107.72,107.62,107.63,12326.0,100.1884,100.2443,100.1512,100.1605,12326.0
2017-01-13 09:40:00,107.64,107.7,107.64,107.69,9506.0,100.1698,100.2257,100.1698,100.2163,9506.0
2017-01-13 09:45:00,107.7,107.75,107.7,107.7,18244.0,100.2257,100.2722,100.2257,100.2257,18244.0
2017-01-13 09:50:00,107.72,107.76,107.67,107.67,6347.0,100.2443,100.2815,100.1977,100.1977,6347.0
2017-01-13 09:55:00,107.67,107.69,107.62,107.66,7189.0,100.1977,100.2163,100.1512,100.1884,7189.0
2017-01-13 10:00:00,107.68,107.68,107.59,107.63,8888.0,100.207,100.207,100.1233,100.1605,8888.0
2017-01-13 10:05:00,107.64,107.65,107.6,107.62,25026.0,100.1698,100.1791,100.1326,100.1512,25026.0
2017-01-13 10:10:00,107.64,107.69,107.64,107.65,9792.0,100.1698,100.2163,100.1698,100.1791,9792.0
2017-01-13 10:15:00,107.66,107.7,107.62,107.65,17159.0,100.1884,100.2257,100.1512,100.1791,17159.0
2017-01-13 10:20:00,107.64,107.66,107.62,107.65,31290.0,100.1698,100.1884,100.1512,100.1791,31290.0
2017-01-13 10:25:00,107.65,107.7,107.65,107.66,25581.0,100.1791,100.2257,100.1791,100.1884,25581.0
2017-01-13 10:30:00,107.67,107.72,107.66,107.7,6586.0,100.1977,100.2443,100.1884,100.2257,6586.0
2017-01-13 10:35:00,107.71,107.71,107.69,107.7,15036.0,100.235,100.235,100.2163,100.2257,15036.0
2017-01-13 10:40:00,107.7,107.72,107.63,107.69,14921.0,100.2257,100.2443,100.1605,100.2163,14921.0
2017-01-13 10:45:00,107.7,107.72,107.7,107.71,18370.0,100.2257,100.2443,100.2257,100.235,18370.0
2017-01-13 10:50:00,107.7,107.77,107.7,107.74,6774.0,100.2257,100.2908,100.2257,100.2629,6774.0
2017-01-13 10:55:00,107.72,107.74,107.7,107.72,3467.0,100.2443,100.2629,100.2257,100.2443,3467.0
2017-01-13 11:00:00,107.72,107.74,107.71,107.72,4095.0,100.2443,100.2629,100.235,100.2443,4095.0
2017-01-13 11:05:00,107.71,107.71,107.62,107.66,14317.0,100.235,100.235,100.1512,100.1884,14317.0
2017-01-13 11:10:00,107.66,107.69,107.64,107.66,6463.0,100.1884,100.2163,100.1698,100.1884,6463.0
2017-01-13 11:15:00,107.67,107.69,107.65,107.69,6481.0,100.1977,100.2163,100.1791,100.2163,6481.0
2017-01-13 11:20:00,107.69,107.74,107.68,107.72,13720.0,100.2163,100.2629,100.207,100.2443,13720.0
2017-01-13 11:25:00,107.72,107.75,107.72,107.75,17259.0,100.2443,100.2722,100.2443,100.2722,17259.0
2017-01-13 11:30:00,107.76,107.77,107.73,107.76,10678.0,100.2815,100.2908,100.2536,100.2815,10678.0
2017-01-13 11:35:00,107.77,107.77,107.75,107.76,2843.0,100.2908,100.2908,100.2722,100.2815,2843.0
2017-01-13 11:40:00,107.75,107.76,107.72,107.72,14738.0,100.2722,100.2815,100.2443,100.2443,14738.0
2017-01-13 11:45:00,107.73,107.74,107.71,107.73,222468.0,100.2536,100.2629,100.235,100.2536,222468.0
2017-01-13 11:50:00,107.74,107.77,107.72,107.77,17574.0,100.2629,100.2908,100.2443,100.2908,17574.0
2017-01-13 11:55:00,107.77,107.79,107.75,107.78,6124.0,100.2908,100.3094,100.2722,100.3001,6124.0
2017-01-13 12:00:00,107.79,107.79,107.76,107.77,8152.0,100.3094,100.3094,100.2815,100.2908,8152.0
2017-01-13 12:05:00,107.78,107.78,107.75,107.76,6584.0,100.3001,100.3001,100.2722,100.2815,6584.0
2017-01-13 12:10:00,107.77,107.77,107.72,107.76,4942.0,100.2908,100.2908,100.2443,100.2815,4942.0
2017-01-13 12:15:00,107.75,107.75,107.64,107.68,31439.0,100.2722,100.2722,100.1698,100.207,31439.0
2017-01-13 12:20:00,107.68,107.69,107.67,107.67,4576.0,100.207,100.2163,100.1977,100.1977,4576.0
2017-01-13 12:25:00,107.67,107.69,107.64,107.66,3978.0,100.1977,100.2163,100.1698,100.1884,3978.0
2017-01-13 12:30:00,107.66,107.71,107.65,107.71,4566.0,100.1884,100.235,100.1791,100.235,4566.0
2017-01-13 12:35:00,107.72,107.74,107.7,107.72,52217.0,100.2443,100.2629,100.2257,100.2443,52217.0
2017-01-13 12:40:00,107.73,107.75,107.72,107.73,19475.0,100.2536,100.2722,100.2443,100.2536,19475.0
2017-01-13 12:45:00,107.71,107.73,107.71,107.72,1531.0,100.235,100.2536,100.235,100.2443,1531.0
2017-01-13 12:50:00,107.71,107.76,107.71,107.76,12776.0,100.235,100.2815,100.235,100.2815,12776.0
2017-01-13 12:55:00,107.76,107.78,107.75,107.76,9898.0,100.2815,100.3001,100.2722,100.2815,9898.0
2017-01-13 13:00:00,107.77,107.78,107.76,107.78,15707.0,100.2908,100.3001,100.2815,100.3001,15707.0
2017-01-13 13:05:00,107.78,107.78,107.74,107.76,3988.0,100.3001,100.3001,100.2629,100.2815,3988.0
2017-01-13 13:10:00,107.75,107.76,107.73,107.75,11624.0,100.2722,100.2815,100.2536,100.2722,11624.0
2017-01-13 13:15:00,107.76,107.78,107.75,107.77,6433.0,100.2815,100.3001,100.2722,100.2908,6433.0
2017-01-13 13:20:00,107.78,107.8,107.77,107.77,5188.0,100.3001,100.3187,100.2908,100.2908,5188.0
2017-01-13 13:25:00,107.78,107.78,107.76,107.76,1705.0,100.3001,100.3001,100.2815,100.2815,1705.0
2017-01-13 13:30:00,107.77,107.79,107.75,107.79,8626.0,100.2908,100.3094,100.2722,100.3094,8626.0
2017-01-13 13:35:00,107.8,107.8,107.77,107.79,5607.0,100.3187,100.3187,100.2908,100.3094,5607.0
2017-01-13 13:40:00,107.78,107.78,107.75,107.75,9892.0,100.3001,100.3001,100.2722,100.2722,9892.0
2017-01-13 13:45:00,107.76,107.77,107.73,107.75,7018.0,100.2815,100.2908,100.2536,100.2722,7018.0
2017-01-13 13:50:00,107.76,107.76,107.72,107.73,9228.0,100.2815,100.2815,100.2443,100.2536,9228.0
2017-01-13 13:55:00,107.73,107.75,107.72,107.73,9224.0,100.2536,100.2722,100.2443,100.2536,9224.0
2017-01-13 14:00:00,107.73,107.76,107.7,107.74,10060.0,100.2536,100.2815,100.2257,100.2629,10060.0
2017-01-13 14:05:00,107.74,107.76,107.7,107.7,17119.0,100.2629,100.2815,100.2257,100.2257,17119.0
2017-01-13 14:10:00,107.71,107.71,107.67,107.69,20483.0,100.235,100.235,100.1977,100.2163,20483.0
2017-01-13 14:15:00,107.69,107.69,107.63,107.69,12721.0,100.2163,100.2163,100.1605,100.2163,12721.0
2017-01-13 14:20:00,107.69,107.71,107.67,107.68,20169.0,100.2163,100.235,100.1977,100.207,20169.0
2017-01-13 14:25:00,107.68,107.68,107.59,107.59,10500.0,100.207,100.207,100.1233,100.1233,10500.0
2017-01-13 14:30:00,107.59,107.64,107.58,107.63,14837.0,100.1233,100.1698,100.114,100.1605,14837.0
2017-01-13 14:35:00,107.64,107.65,107.63,107.65,6321.0,100.1698,100.1791,100.1605,100.1791,6321.0
2017-01-13 14:40:00,107.62,107.68,107.61,107.66,11798.0,100.1512,100.207,100.1419,100.1884,11798.0
2017-01-13 14:45:00,107.66,107.66,107.63,107.64,51480.0,100.1884,100.1884,100.1605,100.1698,51480.0
2017-01-13 14:50:00,107.63,107.65,107.59,107.64,23525.0,100.1605,100.1791,100.1233,100.1698,23525.0
2017-01-13 14:55:00,107.65,107.72,107.64,107.7,122945.0,100.1791,100.2443,100.1698,100.2257,122945.0
2017-01-13 15:00:00,107.71,107.71,107.68,107.69,38792.0,100.235,100.235,100.207,100.2163,38792.0
2017-01-13 15:05:00,107.7,107.7,107.67,107.67,6768.0,100.2257,100.2257,100.1977,100.1977,6768.0
2017-01-13 15:10:00,107.67,107.68,107.66,107.68,13556.0,100.1977,100.207,100.1884,100.207,13556.0
2017-01-13 15:15:00,107.67,107.69,107.66,107.69,14259.0,100.1977,100.2163,100.1884,100.2163,14259.0
2017-01-13 15:20:00,107.69,107.7,107.67,107.69,14897.0,100.2163,100.2257,100.1977,100.2163,14897.0
2017-01-13 15:25:00,107.67,107.69,107.66,107.68,3572.0,100.1977,100.2163,100.1884,100.207,3572.0
2017-01-13 15:30:00,107.67,107.67,107.62,107.64,10802.0,100.1977,100.1977,100.1512,100.1698,10802.0
2017-01-13 15:35:00,107.64,107.7,107.63,107.69,10124.0,100.1698,100.2257,100.1605,100.2163,10124.0
2017-01-13 15:40:00,107.7,107.74,107.69,107.72,9544.0,100.2257,100.2629,100.2163,100.2443,9544.0
2017-01-13 15:45:00,107.73,107.75,107.69,107.69,11267.0,100.2536,100.2722,100.2163,100.2163,11267.0
2017-01-13 15:50:00,107.69,107.73,107.67,107.67,20551.0,100.2163,100.2536,100.1977,100.1977,20551.0
2017-01-13 15:55:00,107.68,107.69,107.63,107.67,17598.0,100.207,100.2163,100.1605,100.1977,17598.0
2017-01-17 09:30:00,107.41,107.45,107.36,107.36,31549.0,99.9558,99.993,99.9093,99.9093,31549.0
2017-01-17 09:35:00,107.39,107.41,107.24,107.24,15863.0,99.9372,99.9558,99.7976,99.7976,15863.0
2017-01-17 09:40:00,107.26,107.3,107.25,107.27,12934.0,99.8162,99.8534,99.8069,99.8255,12934.0
2017-01-17 09:45:00,107.27,107.31,107.21,107.3,25045.0,99.8255,99.8627,99.7697,99.8534,25045.0
2017-01-17 09:50:00,107.31,107.36,107.22,107.34,46202.0,99.8627,99.9093,99.779,99.8906,46202.0
2017-01-17 09:55:00,107.33,107.38,107.26,107.26,58167.0,99.8813,99.9279,99.8162,99.8162,58167.0
2017-01-17 10:00:00,107.29,107.33,107.26,107.3,19162.0,99.8441,99.8813,99.8162,99.8534,19162.0
2017-01-17 10:05:00,107.3,107.48,107.29,107.47,55247.0,99.8534,100.0209,99.8441,100.0116,55247.0
2017-01-17 10:10:00,107.49,107.51,107.46,107.49,6195.0,100.0302,100.0488,100.0023,100.0302,6195.0
2017-01-17 10:15:00,107.48,107.58,107.48,107.52,35576.0,100.0209,100.114,100.0209,100.0581,35576.0
2017-01-17 10:20:00,107.53,107.59,107.52,107.53,5022.0,100.0675,100.1233,100.0581,100.0675,5022.0
2017-01-17 10:25:00,107.52,107.52,107.46,107.5,10931.0,100.0581,100.0581,100.0023,100.0395,10931.0
2017-01-17 10:30:00,107.5,107.53,107.5,107.53,9050.0,100.0395,100.0675,100.0395,100.0675,9050.0
2017-01-17 10:35:00,107.56,107.59,107.55,107.57,6983.0,100.0954,100.1233,100.0861,100.1047,6983.0
2017-01-17 10:40:00,107.58,107.61,107.56,107.58,15753.0,100.114,100.1419,100.0954,100.114,15753.0
2017-01-17 10:45:00,107.58,107.6,107.55,107.57,7298.0,100.114,100.1326,100.0861,100.1047,7298.0
2017-01-17 10:50:00,107.55,107.6,107.55,107.6,5537.0,100.0861,100.1326,100.0861,100.1326,5537.0
2017-01-17 10:55:00,107.6,107.63,107.58,107.62,8703.0,100.1326,100.1605,100.114,100.1512,8703.0
2017-01-17 11:00:00,107.62,107.64,107.55,107.57,12896.0,100.1512,100.1698,100.0861,100.1047,12896.0
2017-01-17 11:05:00,107.59,107.59,107.54,107.55,11126.0,100.1233,100.1233,100.0768,100.0861,11126.0
2017-01-17 11:10:00,107.54,107.56,107.47,107.47,367781.0,100.0768,100.0954,100.0116,100.0116,367781.0
2017-01-17 11:15:00,107.48,107.51,107.43,107.44,59707.0,100.0209,100.0488,99.9744,99.9837,59707.0
2017-01-17 11:20:00,107.45,107.48,107.43,107.48,5394.0,99.993,100.0209,99.9744,100.0209,5394.0
2017-01-17 11:25:00,107.46,107.51,107.45,107.51,34412.0,100.0023,100.0488,99.993,100.0488,34412.0
2017-01-17 11:30:00,107.51,107.52,107.45,107.46,55143.0,100.0488,100.0581,99.993,100.0023,55143.0
2017-01-17 11:35:00,107.45,107.52,107.45,107.51,12558.0,99.993,100.0581,99.993,100.0488,12558.0
2017-01-17 11:40:00,107.52,107.55,107.51,107.51,4948.0,100.0581,100.0861,100.0488,100.0488,4948.0
2017-01-17 11:45:00,107.53,107.56,107.53,107.55,46799.0,100.0675,100.0954,100.0675,100.0861,46799.0
2017-01-17 11:50:00,107.55,107.58,107.54,107.58,3450.0,100.0861,100.114,100.0768,100.114,3450.0
2017-01-17 11:55:00,107.56,107.6,107.56,107.58,9799.0,100.0954,100.1326,100.0954,100.114,9799.0
2017-01-17 12:00:00,107.57,107.59,107.55,107.58,34648.0,100.1047,100.1233,100.0861,100.114,34648.0
2017-01-17 12:05:00,107.58,107.6,107.51,107.52,8523.0,100.114,100.1326,100.0488,100.0581,8523.0
2017-01-17 12:10:00,107.52,107.53,107.45,107.48,31645.0,100.0581,100.0675,99.993,100.0209,31645.0
2017-01-17 12:15:00,107.48,107.5,107.47,107.49,44341.0,100.0209,100.0395,100.0116,100.0302,44341.0
2017-01-17 12:20:00,107.48,107.52,107.45,107.49,11582.0,100.0209,100.0581,99.993,100.0302,11582.0
2017-01-17 12:25:00,107.49,107.55,107.49,107.54,11035.0,100.0302,100.0861,100.0302,100.0768,11035.0
2017-01-17 12:30:00,107.56,107.57,107.53,107.55,13368.0,100.0954,100.1047,100.0675,100.0861,13368.0
2017-01-17 12:35:00,107.56,107.57,107.5,107.5,514707.0,100.0954,100.1047,100.0395,100.0395,514707.0
2017-01-17 12:40:00,107.5,107.55,107.5,107.53,10596.0,100.0395,100.0861,100.0395,100.0675,10596.0
2017-01-17 12:45:00,107.53,107.54,107.51,107.53,10405.0,100.0675,100.0768,100.0488,100.0675,10405.0
2017-01-17 12:50:00,107.53,107.56,107.5,107.52,24839.0,100.0675,100.0954,100.0395,100.0581,24839.0
2017-01-17 12:55:00,107.52,107.53,107.51,107.52,7128.0,100.0581,100.0675,100.0488,100.0581,7128.0
2017-01-17 13:00:00,107.52,107.56,107.51,107.55,5034.0,100.0581,100.0954,100.0488,100.0861,5034.0
2017-01-17 13:05:00,107.55,107.57,107.53,107.55,36158.0,100.0861,100.1047,100.0675,100.0861,36158.0
2017-01-17 13:10:00,107.55,107.6,107.54,107.6,6007.0,100.0861,100.1326,100.0768,100.1326,6007.0
2017-01-17 13:15:00,107.6,107.62,107.59,107.61,13386.0,100.1326,100.1512,100.1233,100.1419,13386.0
2017-01-17 13:20:00,107.63,107.63,107.6,107.6,14404.0,100.1605,100.1605,100.1326,100.1326,14404.0
2017-01-17 13:25:00,107.62,107.63,107.58,107.59,30720.0,100.1512,100.1605,100.114,100.1233,30720.0
2017-01-17 13:30:00,107.6,107.63,107.59,107.61,16177.0,100.1326,100.1605,100.1233,100.1419,16177.0
2017-01-17 13:35:00,107.61,107.63,107.6,107.62,7027.0,100.1419,100.1605,100.1326,100.1512,7027.0
2017-01-17 13:40:00,107.62,107.62,107.58,107.59,3540.0,100.1512,100.1512,100.114,100.1233,3540.0
2017-01-17 13:45:00,107.59,107.62,107.58,107.59,10908.0,100.1233,100.1512,100.114,100.1233,10908.0
2017-01-17 13:50:00,107.58,107.59,107.55,107.56,13488.0,100.114,100.1233,100.0861,100.0954,13488.0
2017-01-17 13:55:00,107.57,107.61,107.56,107.6,30845.0,100.1047,100.1419,100.0954,100.1326,30845.0
2017-01-17 14:00:00,107.59,107.63,107.58,107.61,4615.0,100.1233,100.1605,100.114,100.1419,4615.0
2017-01-17 14:05:00,107.61,107.64,107.58,107.61,25270.0,100.1419,100.1698,100.114,100.1419,25270.0
2017-01-17 14:10:00,107.62,107.62,107.58,107.59,5371.0,100.1512,100.1512,100.114,100.1233,5371.0
2017-01-17 14:15:00,107.59,107.59,107.53,107.53,7747.0,100.1233,100.1233,100.0675,100.0675,7747.0
2017-01-17 14:20:00,107.52,107.52,107.46,107.47,49050.0,100.0581,100.0581,100.0023,100.0116,49050.0
2017-01-17 14:25:00,107.44,107.46,107.42,107.42,7168.0,99.9837,100.0023,99.9651,99.9651,7168.0
2017-01-17 14:30:00,107.42,107.45,107.41,107.44,14024.0,99.9651,99.993,99.9558,99.9837,14024.0
2017-01-17 14:35:00,107.43,107.43,107.32,107.37,17663.0,99.9744,99.9744,99.872,99.9186,17663.0
2017-01-17 14:40:00,107.37,107.44,107.33,107.43,25095.0,99.9186,99.9837,99.8813,99.9744,25095.0
2017-01-17 14:45:00,107.42,107.43,107.39,107.39,59427.0,99.9651,99.9744,99.9372,99.9372,59427.0
2017-01-17 14:50:00,107.4,107.4,107.32,107.36,21857.0,99.9465,99.9465,99.872,99.9093,21857.0
2017-01-17 14:55:00,107.35,107.38,107.32,107.37,33463.0,99.8999,99.9279,99.872,99.9186,33463.0
2017-01-17 15:00:00,107.37,107.37,107.27,107.3,34647.0,99.9186,99.9186,99.8255,99.8534,34647.0
2017-01-17 15:05:00,107.31,107.32,107.27,107.27,26747.0,99.8627,99.872,99.8255,99.8255,26747.0
2017-01-17 15:10:00,107.27,107.37,107.27,107.36,106607.0,99.8255,99.9186,99.8255,99.9093,106607.0
2017-01-17 15:15:00,107.35,107.38,107.34,107.35,17741.0,99.8999,99.9279,99.8906,99.8999,17741.0
2017-01-17 15:20:00,107.35,107.38,107.34,107.34,12082.0,99.8999,99.9279,99.8906,99.8906,12082.0
2017-01-17 15:25:00,107.34,107.37,107.32,107.34,26245.0,99.8906,99.9186,99.872,99.8906,26245.0
2017-01-17 15:30:00,107.34,107.42,107.33,107.41,44979.0,99.8906,99.9651,99.8813,99.9558,44979.0
2017-01-17 15:35:00,107.41,107.46,107.41,107.45,15265.0,99.9558,100.0023,99.9558,99.993,15265.0
2017-01-17 15:40:00,107.45,107.46,107.43,107.46,12579.0,99.993,100.0023,99.9744,100.0023,12579.0
2017-01-17 15:45:00,107.46,107.47,107.43,107.47,19447.0,100.0023,100.0116,99.9744,100.0116,19447.0
2017-01-17 15:50:00,107.47,107.49,107.45,107.49,10990.0,100.0116,100.0302,99.993,100.0302,10990.0
2017-01-17 15:55:00,107.49,107.53,107.46,107.52,111936.0,100.0302,100.0675,100.0023,100.0581,111936.0
2017-01-18 09:30:00,107.66,107.69,107.45,107.45,35027.0,100.1884,100.2163,99.993,99.993,35027.0
2017-01-18 09:35:00,107.46,107.53,107.38,107.52,19355.0,100.0023,100.0675,99.9279,100.0581,19355.0
2017-01-18 09:40:00,107.53,107.59,107.51,107.54,21525.0,100.0675,100.1233,100.0488,100.0768,21525.0
2017-01-18 09:45:00,107.56,107.56,107.48,107.53,7638.0,100.0954,100.0954,100.0209,100.0675,7638.0
2017-01-18 09:50:00,107.53,107.56,107.48,107.55,4155.0,100.0675,100.0954,100.0209,100.0861,4155.0
2017-01-18 09:55:00,107.55,107.6,107.52,107.59,11270.0,100.0861,100.1326,100.0581,100.1233,11270.0
2017-01-18 10:00:00,107.58,107.63,107.56,107.62,9752.0,100.114,100.1605,100.0954,100.1512,9752.0
2017-01-18 10:05:00,107.61,107.63,107.54,107.56,10766.0,100.1419,100.1605,100.0768,100.0954,10766.0
2017-01-18 10:10:00,107.56,107.63,107.54,107.61,14440.0,100.0954,100.1605,100.0768,100.1419,14440.0
2017-01-18 10:15:00,107.61,107.63,107.58,107.62,5171.0,100.1419,100.1605,100.114,100.1512,5171.0
2017-01-18 10:20:00,107.59,107.66,107.58,107.63,10195.0,100.1233,100.1884,100.114,100.1605,10195.0
2017-01-18 10:25:00,107.63,107.63,107.55,107.59,10264.0,100.1605,100.1605,100.0861,100.1233,10264.0
2017-01-18 10:30:00,107.6,107.65,107.6,107.63,650.0,100.1326,100.1791,100.1326,100.1605,650.0
2017-01-18 10:35:00,107.63,107.64,107.61,107.64,15038.0,100.1605,100.1698,100.1419,100.1698,15038.0
2017-01-18 10:40:00,107.62,107.62,107.53,107.53,19162.0,100.1512,100.1512,100.0675,100.0675,19162.0
2017-01-18 10:45:00,107.54,107.56,107.52,107.55,16628.0,100.0768,100.0954,100.0581,100.0861,16628.0
2017-01-18 10:50:00,107.55,107.55,107.5,107.54,31018.0,100.0861,100.0861,100.0395,100.0768,31018.0
2017-01-18 10:55:00,107.54,107.61,107.52,107.61,12234.0,100.0768,100.1419,100.0581,100.1419,12234.0
2017-01-18 11:00:00,107.61,107.64,107.59,107.63,14548.0,100.1419,100.1698,100.1233,100.1605,14548.0
2017-01-18 11:05:00,107.63,107.66,107.6,107.62,7470.0,100.1605,100.1884,100.1326,100.1512,7470.0
2017-01-18 11:10:00,107.61,107.65,107.58,107.58,9647.0,100.1419,100.1791,100.114,100.114,9647.0
2017-01-18 11:15:00,107.58,107.59,107.56,107.56,5849.0,100.114,100.1233,100.0954,100.0954,5849.0
2017-01-18 11:20:00,107.56,107.61,107.54,107.6,13107.0,100.0954,100.1419,100.0768,100.1326,13107.0
2017-01-18 11:25:00,107.63,107.65,107.62,107.64,12917.0,100.1605,100.1791,100.1512,100.1698,12917.0
2017-01-18 11:30:00,107.63,107.66,107.63,107.63,5437.0,100.1605,100.1884,100.1605,100.1605,5437.0
2017-01-18 11:35:00,107.63,107.64,107.61,107.61,6159.0,100.1605,100.1698,100.1419,100.1419,6159.0
2017-01-18 11:40:00,107.62,107.66,107.62,107.64,9062.0,100.1512,100.1884,100.1512,100.1698,9062.0
2017-01-18 11:45:00,107.64,107.65,107.62,107.65,3755.0,100.1698,100.1791,100.1512,100.1791,3755.0
2017-01-18 11:50:00,107.63,107.65,107.62,107.65,2798.0,100.1605,100.1791,100.1512,100.1791,2798.0
2017-01-18 11:55:00,107.65,107.66,107.5,107.52,4438.0,100.1791,100.1884,100.0395,100.0581,4438.0
2017-01-18 12:00:00,107.52,107.59,107.51,107.59,2827.0,100.0581,100.1233,100.0488,100.1233,2827.0
2017-01-18 12:05:00,107.59,107.61,107.58,107.59,3887.0,100.1233,100.1419,100.114,100.1233,3887.0
2017-01-18 12:10:00,107.61,107.64,107.61,107.63,3519.0,100.1419,100.1698,100.1419,100.1605,3519.0
2017-01-18 12:15:00,107.61,107.62,107.59,107.59,3605.0,100.1419,100.1512,100.1233,100.1233,3605.0
2017-01-18 12:20:00,107.59,107.62,107.57,107.58,2187.0,100.1233,100.1512,100.1047,100.114,2187.0
2017-01-18 12:25:00,107.58,107.58,107.56,107.58,3854.0,100.114,100.114,100.0954,100.114,3854.0
2017-01-18 12:30:00,107.58,107.61,107.56,107.6,9727.0,100.114,100.1419,100.0954,100.1326,9727.0
2017-01-18 12:35:00,107.6,107.62,107.6,107.61,2622.0,100.1326,100.1512,100.1326,100.1419,2622.0
2017-01-18 12:40:00,107.58,107.63,107.58,107.6,9074.0,100.114,100.1605,100.114,100.1326,9074.0
2017-01-18 12:45:00,107.61,107.63,107.58,107.58,1536.0,100.1419,100.1605,100.114,100.114,1536.0
2017-01-18 12:50:00,107.58,107.59,107.54,107.55,7766.0,100.114,100.1233,100.0768,100.0861,7766.0
2017-01-18 12:55:00,107.54,107.56,107.5,107.51,3132.0,100.0768,100.0954,100.0395,100.0488,3132.0
2017-01-18 13:00:00,107.5,107.54,107.5,107.54,2367.0,100.0395,100.0768,100.0395,100.0768,2367.0
2017-01-18 13:05:00,107.52,107.59,107.52,107.57,13434.0,100.0581,100.1233,100.0581,100.1047,13434.0
2017-01-18 13:10:00,107.56,107.56,107.51,107.52,7082.0,100.0954,100.0954,100.0488,100.0581,7082.0
2017-01-18 13:15:00,107.53,107.55,107.52,107.53,1290.0,100.0675,100.0861,100.0581,100.0675,1290.0
2017-01-18 13:20:00,107.52,107.53,107.48,107.48,8394.0,100.0581,100.0675,100.0209,100.0209,8394.0
2017-01-18 13:25:00,107.48,107.52,107.48,107.51,2290.0,100.0209,100.0581,100.0209,100.0488,2290.0
2017-01-18 13:30:00,107.53,107.56,107.52,107.54,14331.0,100.0675,100.0954,100.0581,100.0768,14331.0
2017-01-18 13:35:00,107.54,107.58,107.53,107.57,18373.0,100.0768,100.114,100.0675,100.1047,18373.0
2017-01-18 13:40:00,107.57,107.61,107.56,107.57,102962.0,100.1047,100.1419,100.0954,100.1047,102962.0
2017-01-18 13:45:00,107.57,107.58,107.54,107.56,7236.0,100.1047,100.114,100.0768,100.0954,7236.0
2017-01-18 13:50:00,107.56,107.56,107.53,107.55,6705.0,100.0954,100.0954,100.0675,100.0861,6705.0
2017-01-18 13:55:00,107.54,107.55,107.52,107.53,24023.0,100.0768,100.0861,100.0581,100.0675,24023.0
2017-01-18 14:00:00,107.53,107.57,107.53,107.54,6587.0,100.0675,100.1047,100.0675,100.0768,6587.0
2017-01-18 14:05:00,107.54,107.58,107.53,107.57,13308.0,100.0768,100.114,100.0675,100.1047,13308.0
2017-01-18 14:10:00,107.57,107.57,107.53,107.55,8724.0,100.1047,100.1047,100.0675,100.0861,8724.0
2017-01-18 14:15:00,107.55,107.63,107.54,107.62,20179.0,100.0861,100.1605,100.0768,100.1512,20179.0
2017-01-18 14:20:00,107.62,107.64,107.59,107.61,2748.0,100.1512,100.1698,100.1233,100.1419,2748.0
2017-01-18 14:25:00,107.62,107.62,107.6,107.61,16613.0,100.1512,100.1512,100.1326,100.1419,16613.0
2017-01-18 14:30:00,107.6,107.61,107.58,107.59,7784.0,100.1326,100.1419,100.114,100.1233,7784.0
2017-01-18 14:35:00,107.59,107.6,107.57,107.59,13592.0,100.1233,100.1326,100.1047,100.1233,13592.0
2017-01-18 14:40:00,107.59,107.59,107.56,107.57,16748.0,100.1233,100.1233,100.0954,100.1047,16748.0
2017-01-18 14:45:00,107.56,107.57,107.54,107.54,12432.0,100.0954,100.1047,100.0768,100.0768,12432.0
2017-01-18 14:50:00,107.55,107.6,107.54,107.59,21149.0,100.0861,100.1326,100.0768,100.1233,21149.0
2017-01-18 14:55:00,107.6,107.62,107.59,107.62,33276.0,100.1326,100.1512,100.1233,100.1512,33276.0
2017-01-18 15:00:00,107.61,107.62,107.58,107.62,9446.0,100.1419,100.1512,100.114,100.1512,9446.0
2017-01-18 15:05:00,107.61,107.62,107.58,107.58,52266.0,100.1419,100.1512,100.114,100.114,52266.0
2017-01-18 15:10:00,107.59,107.65,107.58,107.64,16937.0,100.1233,100.1791,100.114,100.1698,16937.0
2017-01-18 15:15:00,107.64,107.67,107.63,107.66,5406.0,100.1698,100.1977,100.1605,100.1884,5406.0
2017-01-18 15:20:00,107.66,107.67,107.63,107.65,7754.0,100.1884,100.1977,100.1605,100.1791,7754.0
2017-01-18 15:25:00,107.64,107.65,107.61,107.64,6683.0,100.1698,100.1791,100.1419,100.1698,6683.0
2017-01-18 15:30:00,107.65,107.65,107.61,107.62,14491.0,100.1791,100.1791,100.1419,100.1512,14491.0
2017-01-18 15:35:00,107.63,107.7,107.62,107.69,12723.0,100.1605,100.2257,100.1512,100.2163,12723.0
2017-01-18 15:40:00,107.69,107.71,107.66,107.69,8591.0,100.2163,100.235,100.1884,100.2163,8591.0
2017-01-18 15:45:00,107.69,107.74,107.69,107.71,19532.0,100.2163,100.2629,100.2163,100.235,19532.0
2017-01-18 15:50:00,107.72,107.76,107.72,107.74,10715.0,100.2443,100.2815,100.2443,100.2629,10715.0
2017-01-18 15:55:00,107.74,107.77,107.73,107.75,20135.0,100.2629,100.2908,100.2536,100.2722,20135.0
2017-01-19 09:30:00,107.71,107.86,107.71,107.86,46359.0,100.235,100.3746,100.235,100.3746,46359.0
2017-01-19 09:35:00,107.87,107.9,107.87,107.87,8402.0,100.3839,100.4118,100.3839,100.3839,8402.0
2017-01-19 09:40:00,107.87,107.9,107.83,107.87,2284.0,100.3839,100.4118,100.3466,100.3839,2284.0
2017-01-19 09:45:00,107.85,107.91,107.82,107.85,13474.0,100.3652,100.4211,100.3373,100.3652,13474.0
2017-01-19 09:50:00,107.86,107.91,107.86,107.88,25679.0,100.3746,100.4211,100.3746,100.3932,25679.0
2017-01-19 09:55:00,107.89,107.93,107.85,107.92,23514.0,100.4025,100.4397,100.3652,100.4304,23514.0
2017-01-19 10:00:00,107.91,107.91,107.86,107.89,15976.0,100.4211,100.4211,100.3746,100.4025,15976.0
2017-01-19 10:05:00,107.86,107.87,107.76,107.77,17704.0,100.3746,100.3839,100.2815,100.2908,17704.0
2017-01-19 10:10:00,107.76,107.8,107.75,107.8,22786.0,100.2815,100.3187,100.2722,100.3187,22786.0
2017-01-19 10:15:00,107.8,107.8,107.67,107.71,17019.0,100.3187,100.3187,100.1977,100.235,17019.0
2017-01-19 10:20:00,107.7,107.72,107.69,107.71,3597.0,100.2257,100.2443,100.2163,100.235,3597.0
2017-01-19 10:25:00,107.71,107.75,107.68,107.74,5360.0,100.235,100.2722,100.207,100.2629,5360.0
2017-01-19 10:30:00,107.73,107.74,107.66,107.67,7687.0,100.2536,100.2629,100.1884,100.1977,7687.0
2017-01-19 10:35:00,107.68,107.7,107.67,107.69,10045.0,100.207,100.2257,100.1977,100.2163,10045.0
2017-01-19 10:40:00,107.69,107.71,107.68,107.71,10479.0,100.2163,100.235,100.207,100.235,10479.0
2017-01-19 10:45:00,107.7,107.7,107.63,107.68,25290.0,100.2257,100.2257,100.1605,100.207,25290.0
2017-01-19 10:50:00,107.69,107.69,107.63,107.66,8100.0,100.2163,100.2163,100.1605,100.1884,8100.0
2017-01-19 10:55:00,107.65,107.66,107.62,107.66,3924.0,100.1791,100.1884,100.1512,100.1884,3924.0
2017-01-19 11:00:00,107.64,107.64,107.51,107.51,4596.0,100.1698,100.1698,100.0488,100.0488,4596.0
2017-01-19 11:05:00,107.52,107.56,107.52,107.56,3157.0,100.0581,100.0954,100.0581,100.0954,3157.0
2017-01-19 11:10:00,107.54,107.58,107.52,107.57,16499.0,100.0768,100.114,100.0581,100.1047,16499.0
2017-01-19 11:15:00,107.58,107.62,107.56,107.61,44504.0,100.114,100.1512,100.0954,100.1419,44504.0
2017-01-19 11:20:00,107.64,107.69,107.64,107.65,6056.0,100.1698,100.2163,100.1698,100.1791,6056.0
2017-01-19 11:25:00,107.65,107.68,107.64,107.66,8676.0,100.1791,100.207,100.1698,100.1884,8676.0
2017-01-19 11:30:00,107.66,107.68,107.65,107.67,3383.0,100.1884,100.207,100.1791,100.1977,3383.0
2017-01-19 11:35:00,107.68,107.68,107.64,107.67,5388.0,100.207,100.207,100.1698,100.1977,5388.0
2017-01-19 11:40:00,107.66,107.73,107.65,107.7,7631.0,100.1884,100.2536,100.1791,100.2257,7631.0
2017-01-19 11:45:00,107.71,107.72,107.7,107.7,4413.0,100.235,100.2443,100.2257,100.2257,4413.0
2017-01-19 11:50:00,107.7,107.7,107.64,107.64,2733.0,100.2257,100.2257,100.1698,100.1698,2733.0
2017-01-19 11:55:00,107.66,107.67,107.64,107.66,3006.0,100.1884,100.1977,100.1698,100.1884,3006.0
2017-01-19 12:00:00,107.65,107.67,107.62,107.67,12830.0,100.1791,100.1977,100.1512,100.1977,12830.0
2017-01-19 12:05:00,107.67,107.67,107.64,107.66,2355.0,100.1977,100.1977,100.1698,100.1884,2355.0
2017-01-19 12:10:00,107.67,107.68,107.66,107.68,7566.0,100.1977,100.207,100.1884,100.207,7566.0
2017-01-19 12:15:00,107.69,107.7,107.66,107.67,6037.0,100.2163,100.2257,100.1884,100.1977,6037.0
2017-01-19 12:20:00,107.68,107.68,107.64,107.64,3693.0,100.207,100.207,100.1698,100.1698,3693.0
2017-01-19 12:25:00,107.64,107.66,107.61,107.64,25243.0,100.1698,100.1884,100.1419,100.1698,25243.0
2017-01-19 12:30:00,107.64,107.65,107.62,107.62,7441.0,100.1698,100.1791,100.1512,100.1512,7441.0
2017-01-19 12:35:00,107.62,107.65,107.61,107.63,1308.0,100.1512,100.1791,100.1419,100.1605,1308.0
2017-01-19 12:40:00,107.64,107.64,107.58,107.62,12704.0,100.1698,100.1698,100.114,100.1512,12704.0
2017-01-19 12:45:00,107.62,107.62,107.58,107.6,30927.0,100.1512,100.1512,100.114,100.1326,30927.0
2017-01-19 12:50:00,107.6,107.64,107.6,107.62,12674.0,100.1326,100.1698,100.1326,100.1512,12674.0
2017-01-19 12:55:00,107.62,107.66,107.62,107.64,5010.0,100.1512,100.1884,100.1512,100.1698,5010.0
2017-01-19 13:00:00,107.64,107.64,107.61,107.64,8995.0,100.1698,100.1698,100.1419,100.1698,8995.0
2017-01-19 13:05:00,107.63,107.63,107.57,107.61,7808.0,100.1605,100.1605,100.1047,100.1419,7808.0
2017-01-19 13:10:00,107.61,107.65,107.57,107.59,8897.0,100.1419,100.1791,100.1047,100.1233,8897.0
2017-01-19 13:15:00,107.59,107.59,107.54,107.56,56449.0,100.1233,100.1233,100.0768,100.0954,56449.0
2017-01-19 13:20:00,107.56,107.58,107.51,107.52,21098.0,100.0954,100.114,100.0488,100.0581,21098.0
2017-01-19 13:25:00,107.51,107.54,107.49,107.49,11446.0,100.0488,100.0768,100.0302,100.0302,11446.0
2017-01-19 13:30:00,107.5,107.54,107.49,107.54,17380.0,100.0395,100.0768,100.0302,100.0768,17380.0
2017-01-19 13:35:00,107.54,107.56,107.53,107.55,7393.0,100.0768,100.0954,100.0675,100.0861,7393.0
2017-01-19 13:40:00,107.54,107.55,107.52,107.53,4785.0,100.0768,100.0861,100.0581,100.0675,4785.0
2017-01-19 13:45:00,107.53,107.56,107.52,107.53,9379.0,100.0675,100.0954,100.0581,100.0675,9379.0
2017-01-19 13:50:00,107.54,107.54,107.47,107.49,16948.0,100.0768,100.0768,100.0116,100.0302,16948.0
2017-01-19 13:55:00,107.5,107.51,107.48,107.49,10942.0,100.0395,100.0488,100.0209,100.0302,10942.0
2017-01-19 14:00:00,107.49,107.52,107.46,107.52,6603.0,100.0302,100.0581,100.0023,100.0581,6603.0
2017-01-19 14:05:00,107.52,107.52,107.3,107.3,17053.0,100.0581,100.0581,99.8534,99.8534,17053.0
2017-01-19 14:10:00,107.34,107.35,107.24,107.26,16457.0,99.8906,99.8999,99.7976,99.8162,16457.0
2017-01-19 14:15:00,107.25,107.28,107.22,107.22,66558.0,99.8069,99.8348,99.779,99.779,66558.0
2017-01-19 14:20:00,107.22,107.34,107.18,107.34,8171.0,99.779,99.8906,99.7417,99.8906,8171.0
2017-01-19 14:25:00,107.34,107.36,107.32,107.36,19702.0,99.8906,99.9093,99.872,99.9093,19702.0
2017-01-19 14:30:00,107.37,107.38,107.33,107.37,5856.0,99.9186,99.9279,99.8813,99.9186,5856.0
2017-01-19 14:35:00,107.36,107.36,107.32,107.34,10730.0,99.9093,99.9093,99.872,99.8906,10730.0
2017-01-19 14:40:00,107.35,107.4,107.31,107.39,22292.0,99.8999,99.9465,99.8627,99.9372,22292.0
2017-01-19 14:45:00,107.4,107.41,107.35,107.35,22553.0,99.9465,99.9558,99.8999,99.8999,22553.0
2017-01-19 14:50:00,107.36,107.41,107.35,107.38,10644.0,99.9093,99.9558,99.8999,99.9279,10644.0
2017-01-19 14:55:00,107.37,107.39,107.34,107.34,6475.0,99.9186,99.9372,99.8906,99.8906,6475.0
2017-01-19 15:00:00,107.34,107.36,107.3,107.32,81107.0,99.8906,99.9093,99.8534,99.872,81107.0
2017-01-19 15:05:00,107.32,107.36,107.29,107.31,153788.0,99.872,99.9093,99.8441,99.8627,153788.0
2017-01-19 15:10:00,107.31,107.32,107.29,107.31,21381.0,99.8627,99.872,99.8441,99.8627,21381.0
2017-01-19 15:15:00,107.32,107.46,107.31,107.44,23056.0,99.872,100.0023,99.8627,99.9837,23056.0
2017-01-19 15:20:00,107.43,107.45,107.41,107.44,11272.0,99.9744,99.993,99.9558,99.9837,11272.0
2017-01-19 15:25:00,107.46,107.47,107.43,107.44,29044.0,100.0023,100.0116,99.9744,99.9837,29044.0
2017-01-19 15:30:00,107.44,107.45,107.37,107.39,33950.0,99.9837,99.993,99.9186,99.9372,33950.0
2017-01-19 15:35:00,107.38,107.42,107.36,107.41,10994.0,99.9279,99.9651,99.9093,99.9558,10994.0
2017-01-19 15:40:00,107.4,107.42,107.35,107.36,9277.0,99.9465,99.9651,99.8999,99.9093,9277.0
2017-01-19 15:45:00,107.36,107.39,107.34,107.37,511880.0,99.9093,99.9372,99.8906,99.9186,511880.0
2017-01-19 15:50:00,107.38,107.43,107.37,107.43,59385.0,99.9279,99.9744,99.9186,99.9744,59385.0
2017-01-19 15:55:00,107.44,107.48,107.4,107.41,22025.0,99.9837,100.0209,99.9465,99.9558,22025.0
2017-01-20 09:30:00,107.7,107.78,107.65,107.77,47319.0,100.2257,100.3001,100.1791,100.2908,47319.0
2017-01-20 09:35:00,107.86,107.92,107.82,107.85,33644.0,100.3746,100.4304,100.3373,100.3652,33644.0
2017-01-20 09:40:00,107.86,107.89,107.74,107.79,1243676.0,100.3746,100.4025,100.2629,100.3094,1243676.0
2017-01-20 09:45:00,107.79,107.79,107.72,107.79,25250.0,100.3094,100.3094,100.2443,100.3094,25250.0
2017-01-20 09:50:00,107.8,107.83,107.79,107.81,20256.0,100.3187,100.3466,100.3094,100.328,20256.0
2017-01-20 09:55:00,107.8,107.86,107.79,107.83,17863.0,100.3187,100.3746,100.3094,100.3466,17863.0
2017-01-20 10:00:00,107.82,107.85,107.76,107.76,6030.0,100.3373,100.3652,100.2815,100.2815,6030.0
2017-01-20 10:05:00,107.77,107.79,107.74,107.76,12574.0,100.2908,100.3094,100.2629,100.2815,12574.0
2017-01-20 10:10:00,107.78,107.8,107.76,107.76,16038.0,100.3001,100.3187,100.2815,100.2815,16038.0
2017-01-20 10:15:00,107.75,107.77,107.72,107.74,5635.0,100.2722,100.2908,100.2443,100.2629,5635.0
2017-01-20 10:20:00,107.73,107.75,107.65,107.65,3886.0,100.2536,100.2722,100.1791,100.1791,3886.0
2017-01-20 10:25:00,107.63,107.65,107.58,107.62,9577.0,100.1605,100.1791,100.114,100.1512,9577.0
2017-01-20 10:30:00,107.64,107.67,107.64,107.66,11606.0,100.1698,100.1977,100.1698,100.1884,11606.0
2017-01-20 10:35:00,107.67,107.69,107.65,107.66,14804.0,100.1977,100.2163,100.1791,100.1884,14804.0
2017-01-20 10:40:00,107.63,107.66,107.61,107.61,31205.0,100.1605,100.1884,100.1419,100.1419,31205.0
2017-01-20 10:45:00,107.61,107.62,107.57,107.58,11768.0,100.1419,100.1512,100.1047,100.114,11768.0
2017-01-20 10:50:00,107.57,107.63,107.56,107.61,5504.0,100.1047,100.1605,100.0954,100.1419,5504.0
2017-01-20 10:55:00,107.62,107.65,107.61,107.62,15490.0,100.1512,100.1791,100.1419,100.1512,15490.0
2017-01-20 11:00:00,107.63,107.67,107.62,107.67,11256.0,100.1605,100.1977,100.1512,100.1977,11256.0
2017-01-20 11:05:00,107.66,107.69,107.65,107.69,10550.0,100.1884,100.2163,100.1791,100.2163,10550.0
2017-01-20 11:10:00,107.7,107.71,107.66,107.68,7268.0,100.2257,100.235,100.1884,100.207,7268.0
2017-01-20 11:15:00,107.68,107.69,107.64,107.66,24688.0,100.207,100.2163,100.1698,100.1884,24688.0
2017-01-20 11:20:00,107.65,107.69,107.65,107.66,37964.0,100.1791,100.2163,100.1791,100.1884,37964.0
2017-01-20 11:25:00,107.66,107.67,107.59,107.59,8146.0,100.1884,100.1977,100.1233,100.1233,8146.0
2017-01-20 11:30:00,107.58,107.66,107.58,107.66,7213.0,100.114,100.1884,100.114,100.1884,7213.0
2017-01-20 11:35:00,107.65,107.65,107.64,107.65,3939.0,100.1791,100.1791,100.1698,100.1791,3939.0
2017-01-20 11:40:00,107.66,107.7,107.64,107.69,12674.0,100.1884,100.2257,100.1698,100.2163,12674.0
2017-01-20 11:45:00,107.69,107.72,107.66,107.66,6408.0,100.2163,100.2443,100.1884,100.1884,6408.0
2017-01-20 11:50:00,107.66,107.68,107.65,107.67,13832.0,100.1884,100.207,100.1791,100.1977,13832.0
2017-01-20 11:55:00,107.68,107.7,107.66,107.68,11081.0,100.207,100.2257,100.1884,100.207,11081.0
2017-01-20 12:00:00,107.7,107.72,107.65,107.65,9084.0,100.2257,100.2443,100.1791,100.1791,9084.0
2017-01-20 12:05:00,107.64,107.64,107.4,107.55,47748.0,100.1698,100.1698,99.9465,100.0861,47748.0
2017-01-20 12:10:00,107.54,107.55,107.38,107.42,24558.0,100.0768,100.0861,99.9279,99.9651,24558.0
2017-01-20 12:15:00,107.41,107.64,107.4,107.6,32798.0,99.9558,100.1698,99.9465,100.1326,32798.0
2017-01-20 12:20:00,107.57,107.63,107.53,107.53,8500.0,100.1047,100.1605,100.0675,100.0675,8500.0
2017-01-20 12:25:00,107.55,107.57,107.42,107.48,27583.0,100.0861,100.1047,99.9651,100.0209,27583.0
2017-01-20 12:30:00,107.47,107.47,107.3,107.41,17600.0,100.0116,100.0116,99.8534,99.9558,17600.0
2017-01-20 12:35:00,107.4,107.4,107.3,107.37,15985.0,99.9465,99.9465,99.8534,99.9186,15985.0
2017-01-20 12:40:00,107.38,107.49,107.38,107.49,13355.0,99.9279,100.0302,99.9279,100.0302,13355.0
2017-01-20 12:45:00,107.5,107.51,107.42,107.43,9880.0,100.0395,100.0488,99.9651,99.9744,9880.0
2017-01-20 12:50:00,107.43,107.48,107.36,107.39,10679.0,99.9744,100.0209,99.9093,99.9372,10679.0
2017-01-20 12:55:00,107.39,107.44,107.33,107.44,10528.0,99.9372,99.9837,99.8813,99.9837,10528.0
2017-01-20 13:00:00,107.45,107.46,107.41,107.46,7222.0,99.993,100.0023,99.9558,100.0023,7222.0
2017-01-20 13:05:00,107.47,107.54,107.46,107.54,8606.0,100.0116,100.0768,100.0023,100.0768,8606.0
2017-01-20 13:10:00,107.53,107.54,107.5,107.53,4155.0,100.0675,100.0768,100.0395,100.0675,4155.0
2017-01-20 13:15:00,107.52,107.58,107.51,107.55,6751.0,100.0581,100.114,100.0488,100.0861,6751.0
2017-01-20 13:20:00,107.56,107.57,107.55,107.55,4055.0,100.0954,100.1047,100.0861,100.0861,4055.0
2017-01-20 13:25:00,107.54,107.55,107.53,107.53,2833.0,100.0768,100.0861,100.0675,100.0675,2833.0
2017-01-20 13:30:00,107.55,107.56,107.52,107.53,10801.0,100.0861,100.0954,100.0581,100.0675,10801.0
2017-01-20 13:35:00,107.5,107.52,107.5,107.52,1602.0,100.0395,100.0581,100.0395,100.0581,1602.0
2017-01-20 13:40:00,107.52,107.55,107.52,107.54,5229.0,100.0581,100.0861,100.0581,100.0768,5229.0
2017-01-20 13:45:00,107.56,107.56,107.49,107.49,5645.0,100.0954,100.0954,100.0302,100.0302,5645.0
2017-01-20 13:50:00,107.48,107.49,107.46,107.46,13142.0,100.0209,100.0302,100.0023,100.0023,13142.0
2017-01-20 13:55:00,107.48,107.5,107.47,107.48,3456.0,100.0209,100.0395,100.0116,100.0209,3456.0
2017-01-20 14:00:00,107.48,107.51,107.46,107.49,11200.0,100.0209,100.0488,100.0023,100.0302,11200.0
2017-01-20 14:05:00,107.5,107.52,107.5,107.51,4939.0,100.0395,100.0581,100.0395,100.0488,4939.0
2017-01-20 14:10:00,107.51,107.53,107.48,107.48,11643.0,100.0488,100.0675,100.0209,100.0209,11643.0
2017-01-20 14:15:00,107.48,107.51,107.47,107.48,21488.0,100.0209,100.0488,100.0116,100.0209,21488.0
2017-01-20 14:20:00,107.48,107.48,107.36,107.37,18443.0,100.0209,100.0209,99.9093,99.9186,18443.0
2017-01-20 14:25:00,107.39,107.43,107.38,107.43,102553.0,99.9372,99.9744,99.9279,99.9744,102553.0
2017-01-20 14:30:00,107.43,107.49,107.43,107.45,237132.0,99.9744,100.0302,99.9744,99.993,237132.0
2017-01-20 14:35:00,107.44,107.45,107.37,107.41,7561.0,99.9837,99.993,99.9186,99.9558,7561.0
2017-01-20 14:40:00,107.4,107.49,107.38,107.47,25527.0,99.9465,100.0302,99.9279,100.0116,25527.0
2017-01-20 14:45:00,107.46,107.46,107.41,107.42,6307.0,100.0023,100.0023,99.9558,99.9651,6307.0
2017-01-20 14:50:00,107.42,107.46,107.42,107.45,9599.0,99.9651,100.0023,99.9651,99.993,9599.0
2017-01-20 14:55:00,107.45,107.47,107.44,107.46,97100.0,99.993,100.0116,99.9837,100.0023,97100.0
2017-01-20 15:00:00,107.46,107.53,107.46,107.51,15914.0,100.0023,100.0675,100.0023,100.0488,15914.0
2017-01-20 15:05:00,107.49,107.56,107.48,107.56,19195.0,100.0302,100.0954,100.0209,100.0954,19195.0
2017-01-20 15:10:00,107.56,107.61,107.53,107.55,16731.0,100.0954,100.1419,100.0675,100.0861,16731.0
2017-01-20 15:15:00,107.54,107.55,107.47,107.5,33190.0,100.0768,100.0861,100.0116,100.0395,33190.0
2017-01-20 15:20:00,107.51,107.51,107.43,107.44,9059.0,100.0488,100.0488,99.9744,99.9837,9059.0
2017-01-20 15:25:00,107.43,107.47,107.39,107.39,12940.0,99.9744,100.0116,99.9372,99.9372,12940.0
2017-01-20 15:30:00,107.4,107.46,107.36,107.45,16498.0,99.9465,100.0023,99.9093,99.993,16498.0
2017-01-20 15:35:00,107.45,107.5,107.43,107.5,36963.0,99.993,100.0395,99.9744,100.0395,36963.0
2017-01-20 15:40:00,107.5,107.51,107.47,107.49,13418.0,100.0395,100.0488,100.0116,100.0302,13418.0
2017-01-20 15:45:00,107.48,107.54,107.48,107.53,15516.0,100.0209,100.0768,100.0209,100.0675,15516.0
2017-01-20 15:50:00,107.54,107.57,107.51,107.54,8370.0,100.0768,100.1047,100.0488,100.0768,8370.0
2017-01-20 15:55:00,107.54,107.63,107.54,107.63,66781.0,100.0768,100.1605,100.0768,100.1605,66781.0
2017-01-23 09:30:00,107.54,107.61,107.43,107.53,23874.0,100.0768,100.1419,99.9744,100.0675,23874.0
2017-01-23 09:35:00,107.65,107.76,107.65,107.74,13645.0,100.1791,100.2815,100.1791,100.2629,13645.0
2017-01-23 09:40:00,107.77,107.78,107.67,107.71,5998.0,100.2908,100.3001,100.1977,100.235,5998.0
2017-01-23 09:45:00,107.71,107.78,107.69,107.78,10120.0,100.235,100.3001,100.2163,100.3001,10120.0
2017-01-23 09:50:00,107.77,107.77,107.59,107.6,12445.0,100.2908,100.2908,100.1233,100.1326,12445.0
2017-01-23 09:55:00,107.61,107.63,107.59,107.61,4320.0,100.1419,100.1605,100.1233,100.1419,4320.0
2017-01-23 10:00:00,107.59,107.64,107.58,107.59,11399.0,100.1233,100.1698,100.114,100.1233,11399.0
2017-01-23 10:05:00,107.63,107.64,107.54,107.59,27169.0,100.1605,100.1698,100.0768,100.1233,27169.0
2017-01-23 10:10:00,107.58,107.58,107.5,107.55,18608.0,100.114,100.114,100.0395,100.0861,18608.0
2017-01-23 10:15:00,107.54,107.56,107.46,107.47,5255.0,100.0768,100.0954,100.0023,100.0116,5255.0
2017-01-23 10:20:00,107.46,107.53,107.46,107.51,17351.0,100.0023,100.0675,100.0023,100.0488,17351.0
2017-01-23 10:25:00,107.52,107.52,107.43,107.44,67067.0,100.0581,100.0581,99.9744,99.9837,67067.0
2017-01-23 10:30:00,107.43,107.45,107.29,107.31,35194.0,99.9744,99.993,99.8441,99.8627,35194.0
2017-01-23 10:35:00,107.31,107.34,107.29,107.32,27172.0,99.8627,99.8906,99.8441,99.872,27172.0
2017-01-23 10:40:00,107.33,107.37,107.32,107.35,19646.0,99.8813,99.9186,99.872,99.8999,19646.0
2017-01-23 10:45:00,107.34,107.37,107.33,107.33,24168.0,99.8906,99.9186,99.8813,99.8813,24168.0
2017-01-23 10:50:00,107.32,107.35,107.3,107.31,27183.0,99.872,99.8999,99.8534,99.8627,27183.0
2017-01-23 10:55:00,107.31,107.36,107.31,107.34,11871.0,99.8627,99.9093,99.8627,99.8906,11871.0
2017-01-23 11:00:00,107.35,107.38,107.35,107.36,49203.0,99.8999,99.9279,99.8999,99.9093,49203.0
2017-01-23 11:05:00,107.38,107.43,107.37,107.4,10014.0,99.9279,99.9744,99.9186,99.9465,10014.0
2017-01-23 11:10:00,107.41,107.43,107.31,107.31,14497.0,99.9558,99.9744,99.8627,99.8627,14497.0
2017-01-23 11:15:00,107.31,107.37,107.31,107.35,6845.0,99.8627,99.9186,99.8627,99.8999,6845.0
2017-01-23 11:20:00,107.35,107.38,107.28,107.29,25482.0,99.8999,99.9279,99.8348,99.8441,25482.0
2017-01-23 11:25:00,107.27,107.37,107.27,107.37,10259.0,99.8255,99.9186,99.8255,99.9186,10259.0
2017-01-23 11:30:00,107.37,107.4,107.34,107.38,19877.0,99.9186,99.9465,99.8906,99.9279,19877.0
2017-01-23 11:35:00,107.36,107.38,107.27,107.28,11723.0,99.9093,99.9279,99.8255,99.8348,11723.0
2017-01-23 11:40:00,107.28,107.31,107.27,107.3,6317.0,99.8348,99.8627,99.8255,99.8534,6317.0
2017-01-23 11:45:00,107.3,107.3,107.12,107.16,28438.0,99.8534,99.8534,99.6859,99.7231,28438.0
2017-01-23 11:50:00,107.15,107.19,107.12,107.16,11972.0,99.7138,99.751,99.6859,99.7231,11972.0
2017-01-23 11:55:00,107.16,107.26,107.16,107.26,19247.0,99.7231,99.8162,99.7231,99.8162,19247.0
2017-01-23 12:00:00,107.27,107.29,107.22,107.24,39455.0,99.8255,99.8441,99.779,99.7976,39455.0
2017-01-23 12:05:00,107.26,107.26,107.21,107.22,5928.0,99.8162,99.8162,99.7697,99.779,5928.0
2017-01-23 12:10:00,107.22,107.24,107.2,107.23,4109.0,99.779,99.7976,99.7604,99.7883,4109.0
2017-01-23 12:15:00,107.23,107.32,107.2,107.32,7617.0,99.7883,99.872,99.7604,99.872,7617.0
2017-01-23 12:20:00,107.3,107.37,107.28,107.34,15114.0,99.8534,99.9186,99.8348,99.8906,15114.0
2017-01-23 12:25:00,107.34,107.38,107.33,107.37,10159.0,99.8906,99.9279,99.8813,99.9186,10159.0
2017-01-23 12:30:00,107.35,107.41,107.35,107.41,4764.0,99.8999,99.9558,99.8999,99.9558,4764.0
2017-01-23 12:35:00,107.4,107.42,107.38,107.38,21824.0,99.9465,99.9651,99.9279,99.9279,21824.0
2017-01-23 12:40:00,107.39,107.44,107.38,107.41,33246.0,99.9372,99.9837,99.9279,99.9558,33246.0
2017-01-23 12:45:00,107.41,107.41,107.35,107.36,14033.0,99.9558,99.9558,99.8999,99.9093,14033.0
2017-01-23 12:50:00,107.36,107.39,107.35,107.38,13339.0,99.9093,99.9372,99.8999,99.9279,13339.0
2017-01-23 12:55:00,107.38,107.41,107.37,107.39,23913.0,99.9279,99.9558,99.9186,99.9372,23913.0
2017-01-23 13:00:00,107.39,107.44,107.38,107.43,258851.0,99.9372,99.9837,99.9279,99.9744,258851.0
2017-01-23 13:05:00,107.43,107.46,107.42,107.44,5057.0,99.9744,100.0023,99.9651,99.9837,5057.0
2017-01-23 13:10:00,107.44,107.45,107.39,107.41,14434.0,99.9837,99.993,99.9372,99.9558,14434.0
2017-01-23 13:15:00,107.39,107.43,107.39,107.43,6026.0,99.9372,99.9744,99.9372,99.9744,6026.0
2017-01-23 13:20:00,107.44,107.49,107.42,107.45,18869.0,99.9837,100.0302,99.9651,99.993,18869.0
2017-01-23 13:25:00,107.45,107.45,107.39,107.4,26536.0,99.993,99.993,99.9372,99.9465,26536.0
2017-01-23 13:30:00,107.39,107.5,107.39,107.47,36321.0,99.9372,100.0395,99.9372,100.0116,36321.0
2017-01-23 13:35:00,107.48,107.6,107.48,107.6,16034.0,100.0209,100.1326,100.0209,100.1326,16034.0
2017-01-23 13:40:00,107.62,107.62,107.54,107.55,28572.0,100.1512,100.1512,100.0768,100.0861,28572.0
2017-01-23 13:45:00,107.55,107.58,107.53,107.54,20485.0,100.0861,100.114,100.0675,100.0768,20485.0
2017-01-23 13:50:00,107.54,107.54,107.47,107.47,17660.0,100.0768,100.0768,100.0116,100.0116,17660.0
2017-01-23 13:55:00,107.47,107.48,107.45,107.46,9349.0,100.0116,100.0209,99.993,100.0023,9349.0
2017-01-23 14:00:00,107.46,107.5,107.46,107.49,19668.0,100.0023,100.0395,100.0023,100.0302,19668.0
2017-01-23 14:05:00,107.47,107.47,107.44,107.44,11695.0,100.0116,100.0116,99.9837,99.9837,11695.0
2017-01-23 14:10:00,107.45,107.45,107.41,107.43,27072.0,99.993,99.993,99.9558,99.9744,27072.0
2017-01-23 14:15:00,107.44,107.44,107.41,107.43,19801.0,99.9837,99.9837,99.9558,99.9744,19801.0
2017-01-23 14:20:00,107.43,107.45,107.42,107.45,24538.0,99.9744,99.993,99.9651,99.993,24538.0
2017-01-23 14:25:00,107.43,107.47,107.43,107.47,11160.0,99.9744,100.0116,99.9744,100.0116,11160.0
2017-01-23 14:30:00,107.47,107.51,107.47,107.51,21505.0,100.0116,100.0488,100.0116,100.0488,21505.0
2017-01-23 14:35:00,107.51,107.52,107.49,107.52,10862.0,100.0488,100.0581,100.0302,100.0581,10862.0
2017-01-23 14:40:00,107.51,107.53,107.47,107.53,24203.0,100.0488,100.0675,100.0116,100.0675,24203.0
2017-01-23 14:45:00,107.52,107.57,107.52,107.52,24930.0,100.0581,100.1047,100.0581,100.0581,24930.0
2017-01-23 14:50:00,107.51,107.53,107.51,107.52,2498.0,100.0488,100.0675,100.0488,100.0581,2498.0
2017-01-23 14:55:00,107.53,107.57,107.53,107.56,121435.0,100.0675,100.1047,100.0675,100.0954,121435.0
2017-01-23 15:00:00,107.55,107.57,107.53,107.55,49977.0,100.0861,100.1047,100.0675,100.0861,49977.0
2017-01-23 15:05:00,107.56,107.56,107.5,107.51,17347.0,100.0954,100.0954,100.0395,100.0488,17347.0
2017-01-23 15:10:00,107.52,107.53,107.49,107.5,22981.0,100.0581,100.0675,100.0302,100.0395,22981.0
2017-01-23 15:15:00,107.5,107.53,107.49,107.53,14776.0,100.0395,100.0675,100.0302,100.0675,14776.0
2017-01-23 15:20:00,107.53,107.63,107.51,107.63,40112.0,100.0675,100.1605,100.0488,100.1605,40112.0
2017-01-23 15:25:00,107.62,107.65,107.61,107.62,177981.0,100.1512,100.1791,100.1419,100.1512,177981.0
2017-01-23 15:30:00,107.62,107.63,107.6,107.62,26413.0,100.1512,100.1605,100.1326,100.1512,26413.0
2017-01-23 15:35:00,107.62,107.69,107.62,107.67,77255.0,100.1512,100.2163,100.1512,100.1977,77255.0
2017-01-23 15:40:00,107.67,107.72,107.67,107.72,12412.0,100.1977,100.2443,100.1977,100.2443,12412.0
2017-01-23 15:45:00,107.71,107.74,107.7,107.73,14289.0,100.235,100.2629,100.2257,100.2536,14289.0
2017-01-23 15:50:00,107.72,107.72,107.66,107.68,20722.0,100.2443,100.2443,100.1884,100.207,20722.0
2017-01-23 15:55:00,107.68,107.7,107.65,107.66,37260.0,100.207,100.2257,100.1791,100.1884,37260.0
2017-01-24 09:30:00,107.77,107.85,107.74,107.83,23915.0,100.2908,100.3652,100.2629,100.3466,23915.0
2017-01-24 09:35:00,107.85,107.89,107.8,107.81,19049.0,100.3652,100.4025,100.3187,100.328,19049.0
2017-01-24 09:40:00,107.78,107.81,107.73,107.75,18009.0,100.3001,100.328,100.2536,100.2722,18009.0
2017-01-24 09:45:00,107.76,107.79,107.71,107.77,13353.0,100.2815,100.3094,100.235,100.2908,13353.0
2017-01-24 09:50:00,107.79,107.79,107.72,107.76,23806.0,100.3094,100.3094,100.2443,100.2815,23806.0
2017-01-24 09:55:00,107.77,107.78,107.68,107.68,8152.0,100.2908,100.3001,100.207,100.207,8152.0
2017-01-24 10:00:00,107.68,107.69,107.61,107.62,6040.0,100.207,100.2163,100.1419,100.1512,6040.0
2017-01-24 10:05:00,107.64,107.65,107.61,107.63,13324.0,100.1698,100.1791,100.1419,100.1605,13324.0
2017-01-24 10:10:00,107.63,107.75,107.62,107.73,9486.0,100.1605,100.2722,100.1512,100.2536,9486.0
2017-01-24 10:15:00,107.73,107.74,107.71,107.74,8990.0,100.2536,100.2629,100.235,100.2629,8990.0
2017-01-24 10:20:00,107.74,107.81,107.73,107.78,7331.0,100.2629,100.328,100.2536,100.3001,7331.0
2017-01-24 10:25:00,107.81,107.81,107.74,107.74,9474.0,100.328,100.328,100.2629,100.2629,9474.0
2017-01-24 10:30:00,107.73,107.79,107.73,107.78,11473.0,100.2536,100.3094,100.2536,100.3001,11473.0
2017-01-24 10:35:00,107.78,107.78,107.74,107.75,4261.0,100.3001,100.3001,100.2629,100.2722,4261.0
2017-01-24 10:40:00,107.74,107.75,107.7,107.71,13548.0,100.2629,100.2722,100.2257,100.235,13548.0
2017-01-24 10:45:00,107.7,107.73,107.69,107.72,4065.0,100.2257,100.2536,100.2163,100.2443,4065.0
2017-01-24 10:50:00,107.7,107.74,107.7,107.74,3275.0,100.2257,100.2629,100.2257,100.2629,3275.0
2017-01-24 10:55:00,107.75,107.77,107.71,107.74,5778.0,100.2722,100.2908,100.235,100.2629,5778.0
2017-01-24 11:00:00,107.75,107.77,107.73,107.76,16636.0,100.2722,100.2908,100.2536,100.2815,16636.0
2017-01-24 11:05:00,107.76,107.82,107.75,107.82,22069.0,100.2815,100.3373,100.2722,100.3373,22069.0
2017-01-24 11:10:00,107.81,107.81,107.75,107.77,18006.0,100.328,100.328,100.2722,100.2908,18006.0
2017-01-24 11:15:00,107.79,107.8,107.77,107.79,4220.0,100.3094,100.3187,100.2908,100.3094,4220.0
2017-01-24 11:20:00,107.81,107.82,107.77,107.79,6965.0,100.328,100.3373,100.2908,100.3094,6965.0
2017-01-24 11:25:00,107.79,107.8,107.77,107.77,6484.0,100.3094,100.3187,100.2908,100.2908,6484.0
2017-01-24 11:30:00,107.78,107.82,107.78,107.81,6883.0,100.3001,100.3373,100.3001,100.328,6883.0
2017-01-24 11:35:00,107.83,107.87,107.83,107.86,15449.0,100.3466,100.3839,100.3466,100.3746,15449.0
2017-01-24 11:40:00,107.88,107.89,107.86,107.88,8945.0,100.3932,100.4025,100.3746,100.3932,8945.0
2017-01-24 11:45:00,107.89,107.9,107.87,107.88,21041.0,100.4025,100.4118,100.3839,100.3932,21041.0
2017-01-24 11:50:00,107.88,107.9,107.86,107.86,4717.0,100.3932,100.4118,100.3746,100.3746,4717.0
2017-01-24 11:55:00,107.86,107.89,107.86,107.89,4482.0,100.3746,100.4025,100.3746,100.4025,4482.0
2017-01-24 12:00:00,107.89,107.9,107.87,107.88,10165.0,100.4025,100.4118,100.3839,100.3932,10165.0
2017-01-24 12:05:00,107.87,107.89,107.87,107.88,12854.0,100.3839,100.4025,100.3839,100.3932,12854.0
2017-01-24 12:10:00,107.88,107.97,107.88,107.97,66591.0,100.3932,100.4769,100.3932,100.4769,66591.0
2017-01-24 12:15:00,107.96,107.98,107.94,107.94,5440.0,100.4676,100.4862,100.449,100.449,5440.0
2017-01-24 12:20:00,107.95,107.96,107.93,107.93,3254.0,100.4583,100.4676,100.4397,100.4397,3254.0
2017-01-24 12:25:00,107.95,107.99,107.95,107.98,5302.0,100.4583,100.4955,100.4583,100.4862,5302.0
2017-01-24 12:30:00,107.98,107.99,107.96,107.97,6587.0,100.4862,100.4955,100.4676,100.4769,6587.0
2017-01-24 12:35:00,107.98,107.98,107.95,107.96,9968.0,100.4862,100.4862,100.4583,100.4676,9968.0
2017-01-24 12:40:00,107.96,107.98,107.95,107.96,2551.0,100.4676,100.4862,100.4583,100.4676,2551.0
2017-01-24 12:45:00,107.98,108.01,107.96,107.98,13138.0,100.4862,100.5141,100.4676,100.4862,13138.0
2017-01-24 12:50:00,107.99,108.02,107.98,108.01,17572.0,100.4955,100.5234,100.4862,100.5141,17572.0
2017-01-24 12:55:00,108.01,108.03,108.0,108.01,10367.0,100.5141,100.5328,100.5048,100.5141,10367.0
2017-01-24 13:00:00,108.01,108.07,108.01,108.06,11531.0,100.5141,100.57,100.5141,100.5607,11531.0
2017-01-24 13:05:00,108.05,108.16,108.05,108.14,16992.0,100.5514,100.6537,100.5514,100.6351,16992.0
2017-01-24 13:10:00,108.14,108.16,108.12,108.12,8146.0,100.6351,100.6537,100.6165,100.6165,8146.0
2017-01-24 13:15:00,108.12,108.14,108.11,108.13,64279.0,100.6165,100.6351,100.6072,100.6258,64279.0
2017-01-24 13:20:00,108.13,108.15,108.12,108.12,257686.0,100.6258,100.6444,100.6165,100.6165,257686.0
2017-01-24 13:25:00,108.13,108.17,108.11,108.17,20039.0,100.6258,100.663,100.6072,100.663,20039.0
2017-01-24 13:30:00,108.17,108.25,108.17,108.23,204265.0,100.663,100.7375,100.663,100.7189,204265.0
2017-01-24 13:35:00,108.26,108.26,108.23,108.24,10376.0,100.7468,100.7468,100.7189,100.7282,10376.0
2017-01-24 13:40:00,108.25,108.32,108.24,108.28,21308.0,100.7375,100.8026,100.7282,100.7654,21308.0
2017-01-24 13:45:00,108.29,108.3,108.28,108.3,16886.0,100.7747,100.784,100.7654,100.784,16886.0
2017-01-24 13:50:00,108.3,108.31,108.29,108.3,9859.0,100.784,100.7933,100.7747,100.784,9859.0
2017-01-24 13:55:00,108.3,108.31,108.27,108.27,10185.0,100.784,100.7933,100.7561,100.7561,10185.0
2017-01-24 14:00:00,108.28,108.28,108.25,108.28,104532.0,100.7654,100.7654,100.7375,100.7654,104532.0
2017-01-24 14:05:00,108.29,108.31,108.28,108.3,13761.0,100.7747,100.7933,100.7654,100.784,13761.0
2017-01-24 14:10:00,108.31,108.31,108.25,108.26,12827.0,100.7933,100.7933,100.7375,100.7468,12827.0
2017-01-24 14:15:00,108.26,108.33,108.25,108.32,9524.0,100.7468,100.8119,100.7375,100.8026,9524.0
2017-01-24 14:20:00,108.32,108.34,108.3,108.3,13127.0,100.8026,100.8212,100.784,100.784,13127.0
2017-01-24 14:25:00,108.29,108.32,108.27,108.28,77734.0,100.7747,100.8026,100.7561,100.7654,77734.0
2017-01-24 14:30:00,108.28,108.34,108.27,108.33,19893.0,100.7654,100.8212,100.7561,100.8119,19893.0
2017-01-24 14:35:00,108.33,108.33,108.28,108.29,6668.0,100.8119,100.8119,100.7654,100.7747,6668.0
2017-01-24 14:40:00,108.28,108.33,108.28,108.31,10949.0,100.7654,100.8119,100.7654,100.7933,10949.0
2017-01-24 14:45:00,108.32,108.36,108.3,108.32,26081.0,100.8026,100.8399,100.784,100.8026,26081.0
2017-01-24 14:50:00,108.32,108.38,108.31,108.35,15249.0,100.8026,100.8585,100.7933,100.8305,15249.0
2017-01-24 14:55:00,108.36,108.38,108.36,108.37,9061.0,100.8399,100.8585,100.8399,100.8492,9061.0
2017-01-24 15:00:00,108.37,108.46,108.37,108.42,19891.0,100.8492,100.9329,100.8492,100.8957,19891.0
2017-01-24 15:05:00,108.41,108.44,108.39,108.43,29516.0,100.8864,100.9143,100.8678,100.905,29516.0
2017-01-24 15:10:00,108.43,108.46,108.41,108.43,14094.0,100.905,100.9329,100.8864,100.905,14094.0
2017-01-24 15:15:00,108.43,108.44,108.35,108.38,27483.0,100.905,100.9143,100.8305,100.8585,27483.0
2017-01-24 15:20:00,108.38,108.4,108.36,108.38,49800.0,100.8585,100.8771,100.8399,100.8585,49800.0
2017-01-24 15:25:00,108.38,108.4,108.34,108.38,77192.0,100.8585,100.8771,100.8212,100.8585,77192.0
2017-01-24 15:30:00,108.39,108.39,108.37,108.37,61413.0,100.8678,100.8678,100.8492,100.8492,61413.0
2017-01-24 15:35:00,108.38,108.39,108.35,108.37,20111.0,100.8585,100.8678,100.8305,100.8492,20111.0
2017-01-24 15:40:00,108.38,108.38,108.33,108.36,20442.0,100.8585,100.8585,100.8119,100.8399,20442.0
2017-01-24 15:45:00,108.36,108.39,108.35,108.38,52181.0,100.8399,100.8678,100.8305,100.8585,52181.0
2017-01-24 15:50:00,108.38,108.38,108.32,108.32,25833.0,100.8585,100.8585,100.8026,100.8026,25833.0
2017-01-24 15:55:00,108.32,108.37,108.27,108.32,201241.0,100.8026,100.8492,100.7561,100.8026,201241.0
2017-01-25 09:30:00,108.78,108.91,108.69,108.78,47551.0,101.2307,101.3517,101.1469,101.2307,47551.0
2017-01-25 09:35:00,108.78,108.9,108.78,108.87,91371.0,101.2307,101.3424,101.2307,101.3145,91371.0
2017-01-25 09:40:00,108.88,108.88,108.81,108.85,14087.0,101.3238,101.3238,101.2586,101.2958,14087.0
2017-01-25 09:45:00,108.88,108.88,108.8,108.83,3020.0,101.3238,101.3238,101.2493,101.2772,3020.0
2017-01-25 09:50:00,108.82,108.88,108.81,108.87,6132.0,101.2679,101.3238,101.2586,101.3145,6132.0
2017-01-25 09:55:00,108.87,108.95,108.87,108.95,25227.0,101.3145,101.3889,101.3145,101.3889,25227.0
2017-01-25 10:00:00,108.95,108.95,108.91,108.92,3768.0,101.3889,101.3889,101.3517,101.361,3768.0
2017-01-25 10:05:00,108.93,109.01,108.92,109.0,6274.0,101.3703,101.4447,101.361,101.4354,6274.0
2017-01-25 10:10:00,109.01,109.04,108.96,108.98,10760.0,101.4447,101.4727,101.3982,101.4168,10760.0
2017-01-25 10:15:00,108.97,108.99,108.95,108.97,4773.0,101.4075,101.4261,101.3889,101.4075,4773.0
2017-01-25 10:20:00,108.97,108.99,108.95,108.98,15031.0,101.4075,101.4261,101.3889,101.4168,15031.0
2017-01-25 10:25:00,108.98,108.98,108.94,108.94,9751.0,101.4168,101.4168,101.3796,101.3796,9751.0
2017-01-25 10:30:00,108.92,108.95,108.91,108.92,6006.0,101.361,101.3889,101.3517,101.361,6006.0
2017-01-25 10:35:00,108.92,108.97,108.92,108.96,3677.0,101.361,101.4075,101.361,101.3982,3677.0
2017-01-25 10:40:00,108.97,109.02,108.96,109.02,4378.0,101.4075,101.454,101.3982,101.454,4378.0
2017-01-25 10:45:00,109.02,109.02,108.97,108.99,13190.0,101.454,101.454,101.4075,101.4261,13190.0
2017-01-25 10:50:00,109.0,109.06,109.0,109.06,70822.0,101.4354,101.4913,101.4354,101.4913,70822.0
2017-01-25 10:55:00,109.06,109.06,109.01,109.04,40059.0,101.4913,101.4913,101.4447,101.4727,40059.0
2017-01-25 11:00:00,109.04,109.08,109.01,109.06,9815.0,101.4727,101.5099,101.4447,101.4913,9815.0
2017-01-25 11:05:00,109.09,109.11,109.08,109.1,37289.0,101.5192,101.5378,101.5099,101.5285,37289.0
2017-01-25 11:10:00,109.09,109.1,109.04,109.05,21181.0,101.5192,101.5285,101.4727,101.482,21181.0
2017-01-25 11:15:00,109.04,109.07,109.03,109.06,27724.0,101.4727,101.5006,101.4634,101.4913,27724.0
2017-01-25 11:20:00,109.05,109.07,109.03,109.04,27795.0,101.482,101.5006,101.4634,101.4727,27795.0
2017-01-25 11:25:00,109.04,109.04,109.02,109.03,22912.0,101.4727,101.4727,101.454,101.4634,22912.0
2017-01-25 11:30:00,109.04,109.04,108.92,108.93,21200.0,101.4727,101.4727,101.361,101.3703,21200.0
2017-01-25 11:35:00,108.91,108.92,108.89,108.91,7230.0,101.3517,101.361,101.3331,101.3517,7230.0
2017-01-25 11:40:00,108.91,108.93,108.91,108.92,7064.0,101.3517,101.3703,101.3517,101.361,7064.0
2017-01-25 11:45:00,108.92,108.94,108.9,108.92,21231.0,101.361,101.3796,101.3424,101.361,21231.0
2017-01-25 11:50:00,108.92,108.92,108.84,108.86,25617.0,101.361,101.361,101.2865,101.3052,25617.0
2017-01-25 11:55:00,108.86,108.93,108.86,108.92,7519.0,101.3052,101.3703,101.3052,101.361,7519.0
2017-01-25 12:00:00,108.93,108.94,108.9,108.93,10336.0,101.3703,101.3796,101.3424,101.3703,10336.0
2017-01-25 12:05:00,108.93,108.95,108.92,108.93,8980.0,101.3703,101.3889,101.361,101.3703,8980.0
2017-01-25 12:10:00,108.92,108.92,108.89,108.92,10705.0,101.361,101.361,101.3331,101.361,10705.0
2017-01-25 12:15:00,108.93,108.93,108.88,108.9,607241.0,101.3703,101.3703,101.3238,101.3424,607241.0
2017-01-25 12:20:00,108.9,108.9,108.88,108.9,2742.0,101.3424,101.3424,101.3238,101.3424,2742.0
2017-01-25 12:25:00,108.91,108.95,108.9,108.93,23609.0,101.3517,101.3889,101.3424,101.3703,23609.0
2017-01-25 12:30:00,108.94,108.96,108.93,108.95,3115.0,101.3796,101.3982,101.3703,101.3889,3115.0
2017-01-25 12:35:00,108.95,108.97,108.89,108.9,6196.0,101.3889,101.4075,101.3331,101.3424,6196.0
2017-01-25 12:40:00,108.9,108.92,108.89,108.89,12674.0,101.3424,101.361,101.3331,101.3331,12674.0
2017-01-25 12:45:00,108.88,108.89,108.86,108.89,7065.0,101.3238,101.3331,101.3052,101.3331,7065.0
2017-01-25 12:50:00,108.88,108.92,108.87,108.92,12023.0,101.3238,101.361,101.3145,101.361,12023.0
2017-01-25 12:55:00,108.91,108.95,108.91,108.95,3620.0,101.3517,101.3889,101.3517,101.3889,3620.0
2017-01-25 13:00:00,108.96,108.99,108.96,108.98,3540.0,101.3982,101.4261,101.3982,101.4168,3540.0
2017-01-25 13:05:00,108.98,109.01,108.98,108.98,20041.0,101.4168,101.4447,101.4168,101.4168,20041.0
2017-01-25 13:10:00,108.99,109.02,108.98,109.02,4623.0,101.4261,101.454,101.4168,101.454,4623.0
2017-01-25 13:15:00,109.0,109.02,108.99,109.0,5748.0,101.4354,101.454,101.4261,101.4354,5748.0
2017-01-25 13:20:00,109.01,109.01,108.99,109.0,5470.0,101.4447,101.4447,101.4261,101.4354,5470.0
2017-01-25 13:25:00,108.99,109.02,108.99,109.02,2946.0,101.4261,101.454,101.4261,101.454,2946.0
2017-01-25 13:30:00,109.03,109.05,108.99,109.01,35489.0,101.4634,101.482,101.4261,101.4447,35489.0
2017-01-25 13:35:00,109.02,109.05,109.02,109.05,35186.0,101.454,101.482,101.454,101.482,35186.0
2017-01-25 13:40:00,109.06,109.09,109.06,109.09,34555.0,101.4913,101.5192,101.4913,101.5192,34555.0
2017-01-25 13:45:00,109.08,109.08,109.04,109.06,22847.0,101.5099,101.5099,101.4727,101.4913,22847.0
2017-01-25 13:50:00,109.05,109.08,109.04,109.08,23956.0,101.482,101.5099,101.4727,101.5099,23956.0
2017-01-25 13:55:00,109.07,109.08,109.05,109.07,14731.0,101.5006,101.5099,101.482,101.5006,14731.0
2017-01-25 14:00:00,109.07,109.09,109.05,109.06,19911.0,101.5006,101.5192,101.482,101.4913,19911.0
2017-01-25 14:05:00,109.06,109.09,109.06,109.08,10254.0,101.4913,101.5192,101.4913,101.5099,10254.0
2017-01-25 14:10:00,109.08,109.08,109.06,109.06,9389.0,101.5099,101.5099,101.4913,101.4913,9389.0
2017-01-25 14:15:00,109.07,109.11,109.06,109.09,39368.0,101.5006,101.5378,101.4913,101.5192,39368.0
2017-01-25 14:20:00,109.08,109.1,109.08,109.08,19653.0,101.5099,101.5285,101.5099,101.5099,19653.0
2017-01-25 14:25:00,109.09,109.1,109.07,109.08,28603.0,101.5192,101.5285,101.5006,101.5099,28603.0
2017-01-25 14:30:00,109.09,109.09,109.03,109.07,22262.0,101.5192,101.5192,101.4634,101.5006,22262.0
2017-01-25 14:35:00,109.07,109.09,109.04,109.05,11587.0,101.5006,101.5192,101.4727,101.482,11587.0
2017-01-25 14:40:00,109.05,109.06,109.0,109.01,6514.0,101.482,101.4913,101.4354,101.4447,6514.0
2017-01-25 14:45:00,109.01,109.04,109.0,109.04,24298.0,101.4447,101.4727,101.4354,101.4727,24298.0
2017-01-25 14:50:00,109.03,109.03,109.01,109.01,38487.0,101.4634,101.4634,101.4447,101.4447,38487.0
2017-01-25 14:55:00,109.02,109.02,109.0,109.01,17953.0,101.454,101.454,101.4354,101.4447,17953.0
2017-01-25 15:00:00,109.01,109.06,109.0,109.05,49187.0,101.4447,101.4913,101.4354,101.482,49187.0
2017-01-25 15:05:00,109.04,109.05,109.01,109.03,19625.0,101.4727,101.482,101.4447,101.4634,19625.0
2017-01-25 15:10:00,109.03,109.06,109.02,109.05,14956.0,101.4634,101.4913,101.454,101.482,14956.0
2017-01-25 15:15:00,109.05,109.06,108.95,108.95,12141.0,101.482,101.4913,101.3889,101.3889,12141.0
2017-01-25 15:20:00,108.96,109.02,108.96,109.01,14833.0,101.3982,101.454,101.3982,101.4447,14833.0
2017-01-25 15:25:00,109.02,109.06,109.0,109.05,7716.0,101.454,101.4913,101.4354,101.482,7716.0
2017-01-25 15:30:00,109.05,109.05,109.03,109.05,16707.0,101.482,101.482,101.4634,101.482,16707.0
2017-01-25 15:35:00,109.05,109.07,109.04,109.07,10482.0,101.482,101.5006,101.4727,101.5006,10482.0
2017-01-25 15:40:00,109.08,109.13,109.07,109.11,19338.0,101.5099,101.5564,101.5006,101.5378,19338.0
2017-01-25 15:45:00,109.11,109.13,109.09,109.12,21162.0,101.5378,101.5564,101.5192,101.5471,21162.0
2017-01-25 15:50:00,109.12,109.15,109.11,109.13,12549.0,101.5471,101.575,101.5378,101.5564,12549.0
2017-01-25 15:55:00,109.12,109.15,109.09,109.1,41000.0,101.5471,101.575,101.5192,101.5285,41000.0
2017-01-26 09:30:00,109.12,109.25,109.1,109.25,23746.0,101.5471,101.6681,101.5285,101.6681,23746.0
2017-01-26 09:35:00,109.27,109.3,109.18,109.19,13335.0,101.6867,101.7146,101.6029,101.6122,13335.0
2017-01-26 09:40:00,109.18,109.18,109.1,109.14,8444.0,101.6029,101.6029,101.5285,101.5657,8444.0
2017-01-26 09:45:00,109.15,109.16,109.09,109.15,5171.0,101.575,101.5843,101.5192,101.575,5171.0
2017-01-26 09:50:00,109.16,109.22,109.14,109.16,20126.0,101.5843,101.6402,101.5657,101.5843,20126.0
2017-01-26 09:55:00,109.18,109.22,109.15,109.21,12393.0,101.6029,101.6402,101.575,101.6309,12393.0
2017-01-26 10:00:00,109.2,109.22,109.13,109.19,35189.0,101.6216,101.6402,101.5564,101.6122,35189.0
2017-01-26 10:05:00,109.19,109.19,109.09,109.13,6871.0,101.6122,101.6122,101.5192,101.5564,6871.0
2017-01-26 10:10:00,109.17,109.23,109.16,109.21,7566.0,101.5936,101.6495,101.5843,101.6309,7566.0
2017-01-26 10:15:00,109.22,109.22,109.15,109.15,115728.0,101.6402,101.6402,101.575,101.575,115728.0
2017-01-26 10:20:00,109.15,109.16,109.04,109.04,23686.0,101.575,101.5843,101.4727,101.4727,23686.0
2017-01-26 10:25:00,109.03,109.06,109.0,109.02,15610.0,101.4634,101.4913,101.4354,101.454,15610.0
2017-01-26 10:30:00,109.02,109.09,109.02,109.09,4955.0,101.454,101.5192,101.454,101.5192,4955.0
2017-01-26 10:35:00,109.08,109.15,109.07,109.14,4002.0,101.5099,101.575,101.5006,101.5657,4002.0
2017-01-26 10:40:00,109.14,109.15,109.05,109.05,12498.0,101.5657,101.575,101.482,101.482,12498.0
2017-01-26 10:45:00,109.05,109.07,109.04,109.05,3252.0,101.482,101.5006,101.4727,101.482,3252.0
2017-01-26 10:50:00,109.04,109.04,109.01,109.02,7470.0,101.4727,101.4727,101.4447,101.454,7470.0
2017-01-26 10:55:00,109.02,109.03,108.98,109.03,4579.0,101.454,101.4634,101.4168,101.4634,4579.0
2017-01-26 11:00:00,109.03,109.03,108.99,109.02,17217.0,101.4634,101.4634,101.4261,101.454,17217.0
2017-01-26 11:05:00,109.02,109.04,108.98,109.04,13211.0,101.454,101.4727,101.4168,101.4727,13211.0
2017-01-26 11:10:00,109.04,109.09,109.03,109.09,13778.0,101.4727,101.5192,101.4634,101.5192,13778.0
2017-01-26 11:15:00,109.08,109.09,109.01,109.01,61269.0,101.5099,101.5192,101.4447,101.4447,61269.0
2017-01-26 11:20:00,109.02,109.03,108.99,109.02,11834.0,101.454,101.4634,101.4261,101.454,11834.0
2017-01-26 11:25:00,109.02,109.09,109.01,109.08,7197.0,101.454,101.5192,101.4447,101.5099,7197.0
2017-01-26 11:30:00,109.08,109.08,109.04,109.07,11046.0,101.5099,101.5099,101.4727,101.5006,11046.0
2017-01-26 11:35:00,109.1,109.14,109.09,109.09,3772.0,101.5285,101.5657,101.5192,101.5192,3772.0
2017-01-26 11:40:00,109.1,109.14,109.09,109.13,8150.0,101.5285,101.5657,101.5192,101.5564,8150.0
2017-01-26 11:45:00,109.13,109.16,109.12,109.13,7150.0,101.5564,101.5843,101.5471,101.5564,7150.0
2017-01-26 11:50:00,109.12,109.12,109.09,109.09,6838.0,101.5471,101.5471,101.5192,101.5192,6838.0
2017-01-26 11:55:00,109.09,109.11,109.06,109.07,10938.0,101.5192,101.5378,101.4913,101.5006,10938.0
2017-01-26 12:00:00,109.07,109.09,109.02,109.04,8641.0,101.5006,101.5192,101.454,101.4727,8641.0
2017-01-26 12:05:00,109.06,109.1,109.03,109.1,3679.0,101.4913,101.5285,101.4634,101.5285,3679.0
2017-01-26 12:10:00,109.09,109.12,109.08,109.11,37408.0,101.5192,101.5471,101.5099,101.5378,37408.0
2017-01-26 12:15:00,109.11,109.11,109.09,109.1,12496.0,101.5378,101.5378,101.5192,101.5285,12496.0
2017-01-26 12:20:00,109.1,109.11,109.09,109.09,4085.0,101.5285,101.5378,101.5192,101.5192,4085.0
2017-01-26 12:25:00,109.08,109.09,109.06,109.06,135192.0,101.5099,101.5192,101.4913,101.4913,135192.0
2017-01-26 12:30:00,109.07,109.08,109.05,109.05,91057.0,101.5006,101.5099,101.482,101.482,91057.0
2017-01-26 12:35:00,109.06,109.06,109.02,109.05,4365.0,101.4913,101.4913,101.454,101.482,4365.0
2017-01-26 12:40:00,109.05,109.05,109.01,109.05,7173.0,101.482,101.482,101.4447,101.482,7173.0
2017-01-26 12:45:00,109.06,109.08,109.04,109.07,3377.0,101.4913,101.5099,101.4727,101.5006,3377.0
2017-01-26 12:50:00,109.08,109.1,109.06,109.07,26525.0,101.5099,101.5285,101.4913,101.5006,26525.0
2017-01-26 12:55:00,109.07,109.07,109.04,109.07,4654.0,101.5006,101.5006,101.4727,101.5006,4654.0
2017-01-26 13:00:00,109.07,109.08,109.05,109.08,164026.0,101.5006,101.5099,101.482,101.5099,164026.0
2017-01-26 13:05:00,109.08,109.09,109.07,109.08,6715.0,101.5099,101.5192,101.5006,101.5099,6715.0
2017-01-26 13:10:00,109.09,109.09,109.03,109.03,5592.0,101.5192,101.5192,101.4634,101.4634,5592.0
2017-01-26 13:15:00,109.03,109.03,108.97,108.97,4884.0,101.4634,101.4634,101.4075,101.4075,4884.0
2017-01-26 13:20:00,108.96,108.96,108.91,108.95,6712.0,101.3982,101.3982,101.3517,101.3889,6712.0
2017-01-26 13:25:00,108.97,109.0,108.97,108.98,10791.0,101.4075,101.4354,101.4075,101.4168,10791.0
2017-01-26 13:30:00,108.98,108.99,108.97,108.99,6465.0,101.4168,101.4261,101.4075,101.4261,6465.0
2017-01-26 13:35:00,108.98,109.03,108.98,109.01,18302.0,101.4168,101.4634,101.4168,101.4447,18302.0
2017-01-26 13:40:00,109.02,109.04,109.01,109.02,13407.0,101.454,101.4727,101.4447,101.454,13407.0
2017-01-26 13:45:00,109.03,109.04,109.01,109.03,32285.0,101.4634,101.4727,101.4447,101.4634,32285.0
2017-01-26 13:50:00,109.04,109.06,109.02,109.03,24220.0,101.4727,101.4913,101.454,101.4634,24220.0
2017-01-26 13:55:00,109.03,109.06,109.01,109.06,25242.0,101.4634,101.4913,101.4447,101.4913,25242.0
2017-01-26 14:00:00,109.07,109.09,109.05,109.05,10260.0,101.5006,101.5192,101.482,101.482,10260.0
2017-01-26 14:05:00,109.03,109.07,109.02,109.07,8852.0,101.4634,101.5006,101.454,101.5006,8852.0
2017-01-26 14:10:00,109.06,109.09,109.06,109.08,9089.0,101.4913,101.5192,101.4913,101.5099,9089.0
2017-01-26 14:15:00,109.08,109.13,109.07,109.11,11901.0,101.5099,101.5564,101.5006,101.5378,11901.0
2017-01-26 14:20:00,109.11,109.13,109.09,109.13,10681.0,101.5378,101.5564,101.5192,101.5564,10681.0
2017-01-26 14:25:00,109.13,109.18,109.13,109.18,21880.0,101.5564,101.6029,101.5564,101.6029,21880.0
2017-01-26 14:30:00,109.18,109.18,109.13,109.14,11990.0,101.6029,101.6029,101.5564,101.5657,11990.0
2017-01-26 14:35:00,109.14,109.19,109.13,109.16,9068.0,101.5657,101.6122,101.5564,101.5843,9068.0
2017-01-26 14:40:00,109.15,109.16,109.12,109.12,47757.0,101.575,101.5843,101.5471,101.5471,47757.0
2017-01-26 14:45:00,109.13,109.15,109.12,109.13,19362.0,101.5564,101.575,101.5471,101.5564,19362.0
2017-01-26 14:50:00,109.13,109.14,109.1,109.12,17889.0,101.5564,101.5657,101.5285,101.5471,17889.0
2017-01-26 14:55:00,109.12,109.13,109.08,109.08,34984.0,101.5471,101.5564,101.5099,101.5099,34984.0
2017-01-26 15:00:00,109.09,109.1,109.06,109.09,11596.0,101.5192,101.5285,101.4913,101.5192,11596.0
2017-01-26 15:05:00,109.09,109.09,109.03,109.03,31125.0,101.5192,101.5192,101.4634,101.4634,31125.0
2017-01-26 15:10:00,109.03,109.04,109.01,109.04,14973.0,101.4634,101.4727,101.4447,101.4727,14973.0
2017-01-26 15:15:00,109.04,109.05,109.01,109.01,21183.0,101.4727,101.482,101.4447,101.4447,21183.0
2017-01-26 15:20:00,109.01,109.03,109.0,109.02,29574.0,101.4447,101.4634,101.4354,101.454,29574.0
2017-01-26 15:25:00,109.03,109.07,109.02,109.04,17835.0,101.4634,101.5006,101.454,101.4727,17835.0
2017-01-26 15:30:00,109.04,109.07,109.03,109.07,30130.0,101.4727,101.5006,101.4634,101.5006,30130.0
2017-01-26 15:35:00,109.06,109.08,109.02,109.03,9363.0,101.4913,101.5099,101.454,101.4634,9363.0
2017-01-26 15:40:00,109.04,109.04,108.93,108.95,16217.0,101.4727,101.4727,101.3703,101.3889,16217.0
2017-01-26 15:45:00,108.95,109.03,108.95,109.0,19101.0,101.3889,101.4634,101.3889,101.4354,19101.0
2017-01-26 15:50:00,109.0,109.04,108.95,109.01,37907.0,101.4354,101.4727,101.3889,101.4447,37907.0
2017-01-26 15:55:00,109.01,109.02,108.96,108.98,56037.0,101.4447,101.454,101.3982,101.4168,56037.0
2017-01-27 09:30:00,109.19,109.19,109.05,109.08,58266.0,101.6122,101.6122,101.482,101.5099,58266.0
2017-01-27 09:35:00,109.08,109.08,108.99,109.03,37135.0,101.5099,101.5099,101.4261,101.4634,37135.0
2017-01-27 09:40:00,109.03,109.05,108.99,109.01,17689.0,101.4634,101.482,101.4261,101.4447,17689.0
2017-01-27 09:45:00,109.0,109.01,108.92,108.92,23185.0,101.4354,101.4447,101.361,101.361,23185.0
2017-01-27 09:50:00,108.92,109.01,108.92,108.96,10907.0,101.361,101.4447,101.361,101.3982,10907.0
2017-01-27 09:55:00,108.97,108.98,108.87,108.95,9281.0,101.4075,101.4168,101.3145,101.3889,9281.0
2017-01-27 10:00:00,108.95,108.99,108.93,108.96,7321.0,101.3889,101.4261,101.3703,101.3982,7321.0
2017-01-27 10:05:00,108.98,108.98,108.86,108.86,21717.0,101.4168,101.4168,101.3052,101.3052,21717.0
2017-01-27 10:10:00,108.84,108.94,108.84,108.92,14587.0,101.2865,101.3796,101.2865,101.361,14587.0
2017-01-27 10:15:00,108.9,108.9,108.84,108.88,24582.0,101.3424,101.3424,101.2865,101.3238,24582.0
2017-01-27 10:20:00,108.89,108.91,108.88,108.91,17389.0,101.3331,101.3517,101.3238,101.3517,17389.0
2017-01-27 10:25:00,108.91,108.94,108.89,108.9,3601.0,101.3517,101.3796,101.3331,101.3424,3601.0
2017-01-27 10:30:00,108.92,108.95,108.91,108.93,7807.0,101.361,101.3889,101.3517,101.3703,7807.0
2017-01-27 10:35:00,108.94,108.97,108.94,108.95,5937.0,101.3796,101.4075,101.3796,101.3889,5937.0
2017-01-27 10:40:00,108.94,109.0,108.93,109.0,17969.0,101.3796,101.4354,101.3703,101.4354,17969.0
2017-01-27 10:45:00,108.99,109.0,108.94,108.95,5693.0,101.4261,101.4354,101.3796,101.3889,5693.0
2017-01-27 10:50:00,108.95,108.97,108.94,108.95,7588.0,101.3889,101.4075,101.3796,101.3889,7588.0
2017-01-27 10:55:00,108.95,108.95,108.9,108.91,4522.0,101.3889,101.3889,101.3424,101.3517,4522.0
2017-01-27 11:00:00,108.93,108.95,108.92,108.92,13784.0,101.3703,101.3889,101.361,101.361,13784.0
2017-01-27 11:05:00,108.93,108.94,108.89,108.93,5804.0,101.3703,101.3796,101.3331,101.3703,5804.0
2017-01-27 11:10:00,108.94,109.0,108.94,108.99,17342.0,101.3796,101.4354,101.3796,101.4261,17342.0
2017-01-27 11:15:00,109.0,109.01,108.98,109.0,3950.0,101.4354,101.4447,101.4168,101.4354,3950.0
2017-01-27 11:20:00,109.0,109.0,108.96,108.98,3610.0,101.4354,101.4354,101.3982,101.4168,3610.0
2017-01-27 11:25:00,108.99,109.02,108.98,108.99,3975.0,101.4261,101.454,101.4168,101.4261,3975.0
2017-01-27 11:30:00,108.99,109.0,108.96,108.99,5288.0,101.4261,101.4354,101.3982,101.4261,5288.0
2017-01-27 11:35:00,108.99,108.99,108.97,108.97,8443.0,101.4261,101.4261,101.4075,101.4075,8443.0
2017-01-27 11:40:00,108.98,108.99,108.97,108.98,7609.0,101.4168,101.4261,101.4075,101.4168,7609.0
2017-01-27 11:45:00,108.98,108.98,108.94,108.98,14833.0,101.4168,101.4168,101.3796,101.4168,14833.0
2017-01-27 11:50:00,108.98,108.99,108.95,108.96,4282.0,101.4168,101.4261,101.3889,101.3982,4282.0
2017-01-27 11:55:00,108.95,108.99,108.92,108.99,7613.0,101.3889,101.4261,101.361,101.4261,7613.0
2017-01-27 12:00:00,108.98,109.05,108.98,109.05,4071.0,101.4168,101.482,101.4168,101.482,4071.0
2017-01-27 12:05:00,109.04,109.05,109.03,109.04,6824.0,101.4727,101.482,101.4634,101.4727,6824.0
2017-01-27 12:10:00,109.05,109.06,109.05,109.05,969.0,101.482,101.4913,101.482,101.482,969.0
2017-01-27 12:15:00,109.06,109.07,109.05,109.06,3923.0,101.4913,101.5006,101.482,101.4913,3923.0
2017-01-27 12:20:00,109.04,109.07,109.03,109.04,5542.0,101.4727,101.5006,101.4634,101.4727,5542.0
2017-01-27 12:25:00,109.05,109.05,109.02,109.04,18139.0,101.482,101.482,101.454,101.4727,18139.0
2017-01-27 12:30:00,109.04,109.05,109.03,109.05,5851.0,101.4727,101.482,101.4634,101.482,5851.0
2017-01-27 12:35:00,109.04,109.06,109.03,109.03,5151.0,101.4727,101.4913,101.4634,101.4634,5151.0
2017-01-27 12:40:00,109.03,109.03,108.98,108.99,132821.0,101.4634,101.4634,101.4168,101.4261,132821.0
2017-01-27 12:45:00,108.98,109.0,108.97,108.97,3928.0,101.4168,101.4354,101.4075,101.4075,3928.0
2017-01-27 12:50:00,109.0,109.02,108.99,109.02,9063.0,101.4354,101.454,101.4261,101.454,9063.0
2017-01-27 12:55:00,109.01,109.03,109.0,109.01,12839.0,101.4447,101.4634,101.4354,101.4447,12839.0
2017-01-27 13:00:00,109.0,109.02,108.98,108.98,4631.0,101.4354,101.454,101.4168,101.4168,4631.0
2017-01-27 13:05:00,108.98,108.99,108.96,108.98,6746.0,101.4168,101.4261,101.3982,101.4168,6746.0
2017-01-27 13:10:00,108.98,108.99,108.97,108.99,34412.0,101.4168,101.4261,101.4075,101.4261,34412.0
2017-01-27 13:15:00,108.98,108.99,108.96,108.97,12337.0,101.4168,101.4261,101.3982,101.4075,12337.0
2017-01-27 13:20:00,108.98,108.98,108.96,108.97,7452.0,101.4168,101.4168,101.3982,101.4075,7452.0
2017-01-27 13:25:00,108.97,108.97,108.95,108.97,20061.0,101.4075,101.4075,101.3889,101.4075,20061.0
2017-01-27 13:30:00,108.98,109.0,108.97,108.99,4782.0,101.4168,101.4354,101.4075,101.4261,4782.0
2017-01-27 13:35:00,108.99,108.99,108.96,108.98,10197.0,101.4261,101.4261,101.3982,101.4168,10197.0
2017-01-27 13:40:00,108.97,109.0,108.96,109.0,19753.0,101.4075,101.4354,101.3982,101.4354,19753.0
2017-01-27 13:45:00,109.0,109.01,108.98,108.99,5190.0,101.4354,101.4447,101.4168,101.4261,5190.0
2017-01-27 13:50:00,108.99,108.99,108.96,108.97,9296.0,101.4261,101.4261,101.3982,101.4075,9296.0
2017-01-27 13:55:00,108.98,108.99,108.95,108.95,8288.0,101.4168,101.4261,101.3889,101.3889,8288.0
2017-01-27 14:00:00,108.95,108.97,108.93,108.97,9079.0,101.3889,101.4075,101.3703,101.4075,9079.0
2017-01-27 14:05:00,108.96,108.97,108.95,108.97,10434.0,101.3982,101.4075,101.3889,101.4075,10434.0
2017-01-27 14:10:00,108.97,108.98,108.94,108.94,18058.0,101.4075,101.4168,101.3796,101.3796,18058.0
2017-01-27 14:15:00,108.94,108.96,108.93,108.95,9787.0,101.3796,101.3982,101.3703,101.3889,9787.0
2017-01-27 14:20:00,108.95,108.97,108.94,108.97,4084.0,101.3889,101.4075,101.3796,101.4075,4084.0
2017-01-27 14:25:00,108.98,108.99,108.97,108.97,2569.0,101.4168,101.4261,101.4075,101.4075,2569.0
2017-01-27 14:30:00,108.97,109.01,108.96,109.01,10455.0,101.4075,101.4447,101.3982,101.4447,10455.0
2017-01-27 14:35:00,109.01,109.01,108.98,108.99,12817.0,101.4447,101.4447,101.4168,101.4261,12817.0
2017-01-27 14:40:00,108.98,109.01,108.98,108.98,51827.0,101.4168,101.4447,101.4168,101.4168,51827.0
2017-01-27 14:45:00,108.98,109.01,108.98,108.98,13830.0,101.4168,101.4447,101.4168,101.4168,13830.0
2017-01-27 14:50:00,108.98,108.99,108.96,108.98,15631.0,101.4168,101.4261,101.3982,101.4168,15631.0
2017-01-27 14:55:00,108.98,109.0,108.97,108.99,4823.0,101.4168,101.4354,101.4075,101.4261,4823.0
2017-01-27 15:00:00,109.0,109.0,108.97,108.98,10336.0,101.4354,101.4354,101.4075,101.4168,10336.0
2017-01-27 15:05:00,108.98,108.98,108.96,108.97,9839.0,101.4168,101.4168,101.3982,101.4075,9839.0
2017-01-27 15:10:00,108.97,108.97,108.95,108.95,5949.0,101.4075,101.4075,101.3889,101.3889,5949.0
2017-01-27 15:15:00,108.96,108.98,108.95,108.97,13243.0,101.3982,101.4168,101.3889,101.4075,13243.0
2017-01-27 15:20:00,108.96,108.98,108.96,108.97,5743.0,101.3982,101.4168,101.3982,101.4075,5743.0
2017-01-27 15:25:00,108.96,108.96,108.89,108.9,15376.0,101.3982,101.3982,101.3331,101.3424,15376.0
2017-01-27 15:30:00,108.9,108.95,108.89,108.93,27456.0,101.3424,101.3889,101.3331,101.3703,27456.0
2017-01-27 15:35:00,108.94,108.95,108.93,108.95,3872.0,101.3796,101.3889,101.3703,101.3889,3872.0
2017-01-27 15:40:00,108.95,108.95,108.93,108.93,14173.0,101.3889,101.3889,101.3703,101.3703,14173.0
2017-01-27 15:45:00,108.94,108.98,108.93,108.98,8313.0,101.3796,101.4168,101.3703,101.4168,8313.0
2017-01-27 15:50:00,108.98,109.01,108.97,108.98,86825.0,101.4168,101.4447,101.4075,101.4168,86825.0
2017-01-27 15:55:00,108.98,109.04,108.98,109.02,124374.0,101.4168,101.4727,101.4168,101.454,124374.0
2017-01-30 09:30:00,108.63,108.65,108.42,108.42,33759.0,101.0911,101.1097,100.8957,100.8957,33759.0
2017-01-30 09:35:00,108.45,108.45,108.36,108.37,24626.0,100.9236,100.9236,100.8399,100.8492,24626.0
2017-01-30 09:40:00,108.33,108.38,108.17,108.19,59763.0,100.8119,100.8585,100.663,100.6816,59763.0
2017-01-30 09:45:00,108.18,108.24,108.06,108.07,19153.0,100.6723,100.7282,100.5607,100.57,19153.0
2017-01-30 09:50:00,108.08,108.19,108.03,108.14,11301.0,100.5793,100.6816,100.5328,100.6351,11301.0
2017-01-30 09:55:00,108.13,108.16,108.09,108.14,32837.0,100.6258,100.6537,100.5886,100.6351,32837.0
2017-01-30 10:00:00,108.08,108.11,108.05,108.1,6160.0,100.5793,100.6072,100.5514,100.5979,6160.0
2017-01-30 10:05:00,108.1,108.11,108.0,108.04,9496.0,100.5979,100.6072,100.5048,100.5421,9496.0
2017-01-30 10:10:00,108.05,108.06,107.86,107.93,15320.0,100.5514,100.5607,100.3746,100.4397,15320.0
2017-01-30 10:15:00,107.92,107.94,107.82,107.82,34888.0,100.4304,100.449,100.3373,100.3373,34888.0
2017-01-30 10:20:00,107.83,107.92,107.83,107.92,74892.0,100.3466,100.4304,100.3466,100.4304,74892.0
2017-01-30 10:25:00,107.96,107.98,107.95,107.97,11708.0,100.4676,100.4862,100.4583,100.4769,11708.0
2017-01-30 10:30:00,107.97,107.99,107.95,107.98,10558.0,100.4769,100.4955,100.4583,100.4862,10558.0
2017-01-30 10:35:00,107.99,107.99,107.89,107.91,15045.0,100.4955,100.4955,100.4025,100.4211,15045.0
2017-01-30 10:40:00,107.94,107.95,107.91,107.92,4658.0,100.449,100.4583,100.4211,100.4304,4658.0
2017-01-30 10:45:00,107.91,107.91,107.83,107.83,5034.0,100.4211,100.4211,100.3466,100.3466,5034.0
2017-01-30 10:50:00,107.84,107.88,107.81,107.82,17844.0,100.3559,100.3932,100.328,100.3373,17844.0
2017-01-30 10:55:00,107.8,107.88,107.78,107.88,6659.0,100.3187,100.3932,100.3001,100.3932,6659.0
2017-01-30 11:00:00,107.86,107.9,107.86,107.89,7385.0,100.3746,100.4118,100.3746,100.4025,7385.0
2017-01-30 11:05:00,107.87,107.99,107.87,107.99,12320.0,100.3839,100.4955,100.3839,100.4955,12320.0
2017-01-30 11:10:00,108.0,108.08,108.0,108.08,18709.0,100.5048,100.5793,100.5048,100.5793,18709.0
2017-01-30 11:15:00,108.05,108.09,108.03,108.08,8855.0,100.5514,100.5886,100.5328,100.5793,8855.0
2017-01-30 11:20:00,108.09,108.12,108.06,108.07,11532.0,100.5886,100.6165,100.5607,100.57,11532.0
2017-01-30 11:25:00,108.07,108.08,108.02,108.02,9572.0,100.57,100.5793,100.5234,100.5234,9572.0
2017-01-30 11:30:00,108.02,108.05,107.99,107.99,12898.0,100.5234,100.5514,100.4955,100.4955,12898.0
2017-01-30 11:35:00,108.0,108.11,108.0,108.11,6376.0,100.5048,100.6072,100.5048,100.6072,6376.0
2017-01-30 11:40:00,108.11,108.16,108.1,108.12,6437.0,100.6072,100.6537,100.5979,100.6165,6437.0
2017-01-30 11:45:00,108.12,108.18,108.12,108.15,17056.0,100.6165,100.6723,100.6165,100.6444,17056.0
2017-01-30 11:50:00,108.15,108.17,108.09,108.11,9111.0,100.6444,100.663,100.5886,100.6072,9111.0
2017-01-30 11:55:00,108.11,108.17,108.11,108.17,16293.0,100.6072,100.663,100.6072,100.663,16293.0
2017-01-30 12:00:00,108.17,108.18,108.13,108.17,10335.0,100.663,100.6723,100.6258,100.663,10335.0
2017-01-30 12:05:00,108.17,108.2,108.16,108.18,4708.0,100.663,100.691,100.6537,100.6723,4708.0
2017-01-30 12:10:00,108.18,108.18,108.11,108.15,18245.0,100.6723,100.6723,100.6072,100.6444,18245.0
2017-01-30 12:15:00,108.17,108.18,108.16,108.18,4176.0,100.663,100.6723,100.6537,100.6723,4176.0
2017-01-30 12:20:00,108.18,108.18,108.13,108.16,12837.0,100.6723,100.6723,100.6258,100.6537,12837.0
2017-01-30 12:25:00,108.16,108.17,108.15,108.15,2989.0,100.6537,100.663,100.6444,100.6444,2989.0
2017-01-30 12:30:00,108.15,108.15,108.08,108.09,2456.0,100.6444,100.6444,100.5793,100.5886,2456.0
2017-01-30 12:35:00,108.09,108.11,108.07,108.1,5506.0,100.5886,100.6072,100.57,100.5979,5506.0
2017-01-30 12:40:00,108.11,108.11,108.05,108.07,10674.0,100.6072,100.6072,100.5514,100.57,10674.0
2017-01-30 12:45:00,108.07,108.08,108.04,108.05,2048.0,100.57,100.5793,100.5421,100.5514,2048.0
2017-01-30 12:50:00,108.08,108.11,108.04,108.07,112581.0,100.5793,100.6072,100.5421,100.57,112581.0
2017-01-30 12:55:00,108.08,108.1,108.06,108.09,5839.0,100.5793,100.5979,100.5607,100.5886,5839.0
2017-01-30 13:00:00,108.09,108.11,108.08,108.09,10168.0,100.5886,100.6072,100.5793,100.5886,10168.0
2017-01-30 13:05:00,108.08,108.17,108.08,108.15,6546.0,100.5793,100.663,100.5793,100.6444,6546.0
2017-01-30 13:10:00,108.15,108.17,108.12,108.12,3222.0,100.6444,100.663,100.6165,100.6165,3222.0
2017-01-30 13:15:00,108.12,108.12,108.08,108.09,8951.0,100.6165,100.6165,100.5793,100.5886,8951.0
2017-01-30 13:20:00,108.06,108.08,108.06,108.06,1534.0,100.5607,100.5793,100.5607,100.5607,1534.0
2017-01-30 13:25:00,108.06,108.12,108.05,108.11,7462.0,100.5607,100.6165,100.5514,100.6072,7462.0
2017-01-30 13:30:00,108.12,108.13,108.07,108.09,2906.0,100.6165,100.6258,100.57,100.5886,2906.0
2017-01-30 13:35:00,108.09,108.1,108.05,108.06,9632.0,100.5886,100.5979,100.5514,100.5607,9632.0
2017-01-30 13:40:00,108.07,108.12,108.06,108.11,124295.0,100.57,100.6165,100.5607,100.6072,124295.0
2017-01-30 13:45:00,108.1,108.11,108.08,108.11,9775.0,100.5979,100.6072,100.5793,100.6072,9775.0
2017-01-30 13:50:00,108.1,108.11,108.05,108.07,8372.0,100.5979,100.6072,100.5514,100.57,8372.0
2017-01-30 13:55:00,108.08,108.11,108.07,108.1,9816.0,100.5793,100.6072,100.57,100.5979,9816.0
2017-01-30 14:00:00,108.1,108.15,108.1,108.14,35233.0,100.5979,100.6444,100.5979,100.6351,35233.0
2017-01-30 14:05:00,108.13,108.18,108.12,108.18,15901.0,100.6258,100.6723,100.6165,100.6723,15901.0
2017-01-30 14:10:00,108.18,108.19,108.16,108.19,5085.0,100.6723,100.6816,100.6537,100.6816,5085.0
2017-01-30 14:15:00,108.19,108.19,108.17,108.18,10118.0,100.6816,100.6816,100.663,100.6723,10118.0
2017-01-30 14:20:00,108.2,108.21,108.19,108.2,36009.0,100.691,100.7003,100.6816,100.691,36009.0
2017-01-30 14:25:00,108.21,108.29,108.21,108.28,81625.0,100.7003,100.7747,100.7003,100.7654,81625.0
2017-01-30 14:30:00,108.28,108.33,108.27,108.3,35818.0,100.7654,100.8119,100.7561,100.784,35818.0
2017-01-30 14:35:00,108.3,108.3,108.26,108.29,12410.0,100.784,100.784,100.7468,100.7747,12410.0
2017-01-30 14:40:00,108.29,108.29,108.23,108.25,10443.0,100.7747,100.7747,100.7189,100.7375,10443.0
2017-01-30 14:45:00,108.27,108.28,108.23,108.23,16728.0,100.7561,100.7654,100.7189,100.7189,16728.0
2017-01-30 14:50:00,108.25,108.26,108.23,108.25,8789.0,100.7375,100.7468,100.7189,100.7375,8789.0
2017-01-30 14:55:00,108.26,108.32,108.25,108.31,13058.0,100.7468,100.8026,100.7375,100.7933,13058.0
2017-01-30 15:00:00,108.31,108.31,108.21,108.22,27738.0,100.7933,100.7933,100.7003,100.7096,27738.0
2017-01-30 15:05:00,108.23,108.25,108.2,108.23,17942.0,100.7189,100.7375,100.691,100.7189,17942.0
2017-01-30 15:10:00,108.23,108.24,108.22,108.22,5747.0,100.7189,100.7282,100.7096,100.7096,5747.0
2017-01-30 15:15:00,108.23,108.24,108.19,108.23,19037.0,100.7189,100.7282,100.6816,100.7189,19037.0
2017-01-30 15:20:00,108.23,108.25,108.2,108.22,20232.0,100.7189,100.7375,100.691,100.7096,20232.0
2017-01-30 15:25:00,108.22,108.24,108.21,108.23,10722.0,100.7096,100.7282,100.7003,100.7189,10722.0
2017-01-30 15:30:00,108.24,108.31,108.24,108.3,10595.0,100.7282,100.7933,100.7282,100.784,10595.0
2017-01-30 15:35:00,108.29,108.29,108.22,108.22,10024.0,100.7747,100.7747,100.7096,100.7096,10024.0
2017-01-30 15:40:00,108.22,108.31,108.2,108.3,39319.0,100.7096,100.7933,100.691,100.784,39319.0
2017-01-30 15:45:00,108.31,108.39,108.31,108.37,17260.0,100.7933,100.8678,100.7933,100.8492,17260.0
2017-01-30 15:50:00,108.41,108.46,108.41,108.42,18382.0,100.8864,100.9329,100.8864,100.8957,18382.0
2017-01-30 15:55:00,108.44,108.48,108.43,108.43,84604.0,100.9143,100.9515,100.905,100.905,84604.0
2017-01-31 09:30:00,108.09,108.1,107.9,108.04,40177.0,100.5886,100.5979,100.4118,100.5421,40177.0
2017-01-31 09:35:00,108.04,108.12,108.03,108.03,6122.0,100.5421,100.6165,100.5328,100.5328,6122.0
2017-01-31 09:40:00,108.03,108.05,107.96,108.03,27221.0,100.5328,100.5514,100.4676,100.5328,27221.0
2017-01-31 09:45:00,108.01,108.09,107.98,108.09,17329.0,100.5141,100.5886,100.4862,100.5886,17329.0
2017-01-31 09:50:00,108.09,108.1,107.94,107.97,30309.0,100.5886,100.5979,100.449,100.4769,30309.0
2017-01-31 09:55:00,107.94,108.01,107.93,108.01,16998.0,100.449,100.5141,100.4397,100.5141,16998.0
2017-01-31 10:00:00,108.01,108.03,107.87,107.88,11024.0,100.5141,100.5328,100.3839,100.3932,11024.0
2017-01-31 10:05:00,107.87,108.0,107.87,107.92,25358.0,100.3839,100.5048,100.3839,100.4304,25358.0
2017-01-31 10:10:00,107.94,107.95,107.91,107.95,3766.0,100.449,100.4583,100.4211,100.4583,3766.0
2017-01-31 10:15:00,107.96,108.09,107.96,108.08,9780.0,100.4676,100.5886,100.4676,100.5793,9780.0
2017-01-31 10:20:00,108.08,108.16,108.08,108.1,6793.0,100.5793,100.6537,100.5793,100.5979,6793.0
2017-01-31 10:25:00,108.11,108.16,108.05,108.05,4877.0,100.6072,100.6537,100.5514,100.5514,4877.0
2017-01-31 10:30:00,108.06,108.12,108.03,108.11,13998.0,100.5607,100.6165,100.5328,100.6072,13998.0
2017-01-31 10:35:00,108.11,108.16,108.04,108.04,4935.0,100.6072,100.6537,100.5421,100.5421,4935.0
2017-01-31 10:40:00,108.03,108.05,107.94,107.95,11573.0,100.5328,100.5514,100.449,100.4583,11573.0
2017-01-31 10:45:00,107.97,108.0,107.89,107.89,7053.0,100.4769,100.5048,100.4025,100.4025,7053.0
2017-01-31 10:50:00,107.9,107.95,107.89,107.92,18228.0,100.4118,100.4583,100.4025,100.4304,18228.0
2017-01-31 10:55:00,107.91,107.97,107.88,107.93,11998.0,100.4211,100.4769,100.3932,100.4397,11998.0
2017-01-31 11:00:00,107.93,107.99,107.93,107.99,5281.0,100.4397,100.4955,100.4397,100.4955,5281.0
2017-01-31 11:05:00,108.0,108.01,107.96,107.97,15154.0,100.5048,100.5141,100.4676,100.4769,15154.0
2017-01-31 11:10:00,107.97,108.01,107.96,107.99,18722.0,100.4769,100.5141,100.4676,100.4955,18722.0
2017-01-31 11:15:00,108.01,108.03,107.99,108.0,4922.0,100.5141,100.5328,100.4955,100.5048,4922.0
2017-01-31 11:20:00,108.02,108.02,107.98,108.01,5124.0,100.5234,100.5234,100.4862,100.5141,5124.0
2017-01-31 11:25:00,108.01,108.01,107.9,107.9,10331.0,100.5141,100.5141,100.4118,100.4118,10331.0
2017-01-31 11:30:00,107.92,107.93,107.8,107.81,17017.0,100.4304,100.4397,100.3187,100.328,17017.0
2017-01-31 11:35:00,107.8,107.83,107.78,107.83,15563.0,100.3187,100.3466,100.3001,100.3466,15563.0
2017-01-31 11:40:00,107.83,107.87,107.82,107.87,6700.0,100.3466,100.3839,100.3373,100.3839,6700.0
2017-01-31 11:45:00,107.86,107.86,107.8,107.81,11178.0,100.3746,100.3746,100.3187,100.328,11178.0
2017-01-31 11:50:00,107.82,107.88,107.82,107.88,7517.0,100.3373,100.3932,100.3373,100.3932,7517.0
2017-01-31 11:55:00,107.87,107.88,107.8,107.81,6265.0,100.3839,100.3932,100.3187,100.328,6265.0
2017-01-31 12:00:00,107.81,107.82,107.81,107.81,1100.0,100.328,100.3373,100.328,100.328,1100.0
2017-01-31 12:05:00,107.8,107.86,107.8,107.86,6432.0,100.3187,100.3746,100.3187,100.3746,6432.0
2017-01-31 12:10:00,107.84,107.89,107.82,107.87,5815.0,100.3559,100.4025,100.3373,100.3839,5815.0
2017-01-31 12:15:00,107.87,107.92,107.85,107.91,5441.0,100.3839,100.4304,100.3652,100.4211,5441.0
2017-01-31 12:20:00,107.93,107.95,107.92,107.92,4999.0,100.4397,100.4583,100.4304,100.4304,4999.0
2017-01-31 12:25:00,107.94,107.97,107.93,107.93,11121.0,100.449,100.4769,100.4397,100.4397,11121.0
2017-01-31 12:30:00,107.94,107.95,107.9,107.91,5997.0,100.449,100.4583,100.4118,100.4211,5997.0
2017-01-31 12:35:00,107.91,107.93,107.9,107.9,11390.0,100.4211,100.4397,100.4118,100.4118,11390.0
2017-01-31 12:40:00,107.89,107.97,107.89,107.97,5140.0,100.4025,100.4769,100.4025,100.4769,5140.0
2017-01-31 12:45:00,107.97,107.97,107.94,107.94,6907.0,100.4769,100.4769,100.449,100.449,6907.0
2017-01-31 12:50:00,107.95,107.98,107.94,107.95,12601.0,100.4583,100.4862,100.449,100.4583,12601.0
2017-01-31 12:55:00,107.93,107.95,107.93,107.95,3401.0,100.4397,100.4583,100.4397,100.4583,3401.0
2017-01-31 13:00:00,107.96,107.96,107.9,107.91,3997.0,100.4676,100.4676,100.4118,100.4211,3997.0
2017-01-31 13:05:00,107.92,107.92,107.9,107.91,3561.0,100.4304,100.4304,100.4118,100.4211,3561.0
2017-01-31 13:10:00,107.91,107.91,107.82,107.83,6043.0,100.4211,100.4211,100.3373,100.3466,6043.0
2017-01-31 13:15:00,107.86,107.87,107.85,107.85,2422.0,100.3746,100.3839,100.3652,100.3652,2422.0
2017-01-31 13:20:00,107.86,107.93,107.85,107.93,24322.0,100.3746,100.4397,100.3652,100.4397,24322.0
2017-01-31 13:25:00,107.93,107.97,107.91,107.96,6639.0,100.4397,100.4769,100.4211,100.4676,6639.0
2017-01-31 13:30:00,107.98,108.0,107.94,107.95,7957.0,100.4862,100.5048,100.449,100.4583,7957.0
2017-01-31 13:35:00,107.93,107.95,107.91,107.93,10976.0,100.4397,100.4583,100.4211,100.4397,10976.0
2017-01-31 13:40:00,107.95,107.95,107.89,107.89,10870.0,100.4583,100.4583,100.4025,100.4025,10870.0
2017-01-31 13:45:00,107.9,107.91,107.85,107.86,8899.0,100.4118,100.4211,100.3652,100.3746,8899.0
2017-01-31 13:50:00,107.86,107.89,107.84,107.86,8560.0,100.3746,100.4025,100.3559,100.3746,8560.0
2017-01-31 13:55:00,107.86,107.87,107.8,107.83,11721.0,100.3746,100.3839,100.3187,100.3466,11721.0
2017-01-31 14:00:00,107.83,107.86,107.81,107.82,2936.0,100.3466,100.3746,100.328,100.3373,2936.0
2017-01-31 14:05:00,107.83,107.85,107.81,107.84,13682.0,100.3466,100.3652,100.328,100.3559,13682.0
2017-01-31 14:10:00,107.83,107.88,107.83,107.87,7218.0,100.3466,100.3932,100.3466,100.3839,7218.0
2017-01-31 14:15:00,107.88,107.91,107.86,107.89,11870.0,100.3932,100.4211,100.3746,100.4025,11870.0
2017-01-31 14:20:00,107.9,107.96,107.9,107.95,7037.0,100.4118,100.4676,100.4118,100.4583,7037.0
2017-01-31 14:25:00,107.97,107.98,107.95,107.97,13449.0,100.4769,100.4862,100.4583,100.4769,13449.0
2017-01-31 14:30:00,107.97,107.98,107.92,107.93,11604.0,100.4769,100.4862,100.4304,100.4397,11604.0
2017-01-31 14:35:00,107.93,108.01,107.92,108.0,14817.0,100.4397,100.5141,100.4304,100.5048,14817.0
2017-01-31 14:40:00,108.01,108.06,108.0,108.06,16414.0,100.5141,100.5607,100.5048,100.5607,16414.0
2017-01-31 14:45:00,108.06,108.07,108.03,108.07,11942.0,100.5607,100.57,100.5328,100.57,11942.0
2017-01-31 14:50:00,108.07,108.1,108.07,108.09,18186.0,100.57,100.5979,100.57,100.5886,18186.0
2017-01-31 14:55:00,108.08,108.11,108.05,108.1,45608.0,100.5793,100.6072,100.5514,100.5979,45608.0
2017-01-31 15:00:00,108.1,108.15,108.1,108.11,37766.0,100.5979,100.6444,100.5979,100.6072,37766.0
2017-01-31 15:05:00,108.11,108.14,108.11,108.11,24456.0,100.6072,100.6351,100.6072,100.6072,24456.0
2017-01-31 15:10:00,108.12,108.19,108.11,108.19,27214.0,100.6165,100.6816,100.6072,100.6816,27214.0
2017-01-31 15:15:00,108.18,108.2,108.15,108.16,13186.0,100.6723,100.691,100.6444,100.6537,13186.0
2017-01-31 15:20:00,108.17,108.22,108.16,108.2,26006.0,100.663,100.7096,100.6537,100.691,26006.0
2017-01-31 15:25:00,108.2,108.21,108.17,108.18,11811.0,100.691,100.7003,100.663,100.6723,11811.0
2017-01-31 15:30:00,108.18,108.26,108.18,108.25,21193.0,100.6723,100.7468,100.6723,100.7375,21193.0
2017-01-31 15:35:00,108.23,108.27,108.23,108.25,12439.0,100.7189,100.7561,100.7189,100.7375,12439.0
2017-01-31 15:40:00,108.24,108.33,108.24,108.32,152399.0,100.7282,100.8119,100.7282,100.8026,152399.0
2017-01-31 15:45:00,108.32,108.36,108.3,108.3,71994.0,100.8026,100.8399,100.784,100.784,71994.0
2017-01-31 15:50:00,108.3,108.32,108.27,108.29,28499.0,100.784,100.8026,100.7561,100.7747,28499.0
2017-01-31 15:55:00,108.28,108.35,108.26,108.35,245209.0,100.7654,100.8305,100.7468,100.8305,245209.0
2017-02-01 09:30:00,108.72,108.9,108.72,108.84,25814.0,101.1749,101.3424,101.1749,101.2865,25814.0
2017-02-01 09:35:00,108.9,108.9,108.81,108.82,10984.0,101.3424,101.3424,101.2586,101.2679,10984.0
2017-02-01 09:40:00,108.82,108.85,108.79,108.83,127433.0,101.2679,101.2958,101.24,101.2772,127433.0
2017-02-01 09:45:00,108.84,108.85,108.77,108.79,44362.0,101.2865,101.2958,101.2214,101.24,44362.0
2017-02-01 09:50:00,108.79,108.79,108.74,108.74,8950.0,101.24,101.24,101.1935,101.1935,8950.0
2017-02-01 09:55:00,108.76,108.78,108.74,108.75,12006.0,101.2121,101.2307,101.1935,101.2028,12006.0
2017-02-01 10:00:00,108.72,108.77,108.7,108.7,21698.0,101.1749,101.2214,101.1563,101.1563,21698.0
2017-02-01 10:05:00,108.72,108.72,108.54,108.59,48693.0,101.1749,101.1749,101.0074,101.0539,48693.0
2017-02-01 10:10:00,108.59,108.6,108.48,108.48,17947.0,101.0539,101.0632,100.9515,100.9515,17947.0
2017-02-01 10:15:00,108.5,108.55,108.5,108.52,8120.0,100.9701,101.0167,100.9701,100.9887,8120.0
2017-02-01 10:20:00,108.56,108.58,108.52,108.53,6154.0,101.026,101.0446,100.9887,100.9981,6154.0
2017-02-01 10:25:00,108.54,108.58,108.51,108.54,18307.0,101.0074,101.0446,100.9794,101.0074,18307.0
2017-02-01 10:30:00,108.54,108.57,108.52,108.52,11435.0,101.0074,101.0353,100.9887,100.9887,11435.0
2017-02-01 10:35:00,108.48,108.53,108.31,108.33,17791.0,100.9515,100.9981,100.7933,100.8119,17791.0
2017-02-01 10:40:00,108.33,108.37,108.3,108.36,6519.0,100.8119,100.8492,100.784,100.8399,6519.0
2017-02-01 10:45:00,108.37,108.37,108.29,108.33,5213.0,100.8492,100.8492,100.7747,100.8119,5213.0
2017-02-01 10:50:00,108.36,108.38,108.31,108.37,22694.0,100.8399,100.8585,100.7933,100.8492,22694.0
2017-02-01 10:55:00,108.38,108.4,108.24,108.26,5243.0,100.8585,100.8771,100.7282,100.7468,5243.0
2017-02-01 11:00:00,108.28,108.36,108.28,108.36,11051.0,100.7654,100.8399,100.7654,100.8399,11051.0
2017-02-01 11:05:00,108.36,108.39,108.32,108.39,4759.0,100.8399,100.8678,100.8026,100.8678,4759.0
2017-02-01 11:10:00,108.38,108.38,108.33,108.35,7488.0,100.8585,100.8585,100.8119,100.8305,7488.0
2017-02-01 11:15:00,108.35,108.37,108.32,108.34,14677.0,100.8305,100.8492,100.8026,100.8212,14677.0
2017-02-01 11:20:00,108.34,108.34,108.3,108.33,28356.0,100.8212,100.8212,100.784,100.8119,28356.0
2017-02-01 11:25:00,108.32,108.32,108.23,108.26,57728.0,100.8026,100.8026,100.7189,100.7468,57728.0
2017-02-01 11:30:00,108.27,108.31,108.26,108.29,25730.0,100.7561,100.7933,100.7468,100.7747,25730.0
2017-02-01 11:35:00,108.28,108.3,108.27,108.27,17608.0,100.7654,100.784,100.7561,100.7561,17608.0
2017-02-01 11:40:00,108.32,108.34,108.3,108.3,2887.0,100.8026,100.8212,100.784,100.784,2887.0
2017-02-01 11:45:00,108.33,108.34,108.22,108.23,103411.0,100.8119,100.8212,100.7096,100.7189,103411.0
2017-02-01 11:50:00,108.23,108.29,108.19,108.27,47393.0,100.7189,100.7747,100.6816,100.7561,47393.0
2017-02-01 11:55:00,108.26,108.32,108.23,108.32,7409.0,100.7468,100.8026,100.7189,100.8026,7409.0
2017-02-01 12:00:00,108.33,108.36,108.32,108.36,13778.0,100.8119,100.8399,100.8026,100.8399,13778.0
2017-02-01 12:05:00,108.36,108.39,108.36,108.38,7963.0,100.8399,100.8678,100.8399,100.8585,7963.0
2017-02-01 12:10:00,108.39,108.41,108.38,108.38,1210.0,100.8678,100.8864,100.8585,100.8585,1210.0
2017-02-01 12:15:00,108.38,108.39,108.36,108.36,32233.0,100.8585,100.8678,100.8399,100.8399,32233.0
2017-02-01 12:20:00,108.34,108.38,108.33,108.34,26852.0,100.8212,100.8585,100.8119,100.8212,26852.0
2017-02-01 12:25:00,108.36,108.41,108.34,108.41,9685.0,100.8399,100.8864,100.8212,100.8864,9685.0
2017-02-01 12:30:00,108.41,108.46,108.41,108.46,13307.0,100.8864,100.9329,100.8864,100.9329,13307.0
2017-02-01 12:35:00,108.46,108.49,108.45,108.46,43400.0,100.9329,100.9608,100.9236,100.9329,43400.0
2017-02-01 12:40:00,108.48,108.5,108.47,108.49,15275.0,100.9515,100.9701,100.9422,100.9608,15275.0
2017-02-01 12:45:00,108.48,108.5,108.46,108.48,581496.0,100.9515,100.9701,100.9329,100.9515,581496.0
2017-02-01 12:50:00,108.47,108.49,108.46,108.46,32454.0,100.9422,100.9608,100.9329,100.9329,32454.0
2017-02-01 12:55:00,108.47,108.49,108.45,108.46,43034.0,100.9422,100.9608,100.9236,100.9329,43034.0
2017-02-01 13:00:00,108.45,108.48,108.44,108.48,37448.0,100.9236,100.9515,100.9143,100.9515,37448.0
2017-02-01 13:05:00,108.49,108.53,108.48,108.52,22287.0,100.9608,100.9981,100.9515,100.9887,22287.0
2017-02-01 13:10:00,108.52,108.52,108.49,108.5,19864.0,100.9887,100.9887,100.9608,100.9701,19864.0
2017-02-01 13:15:00,108.5,108.52,108.47,108.48,39266.0,100.9701,100.9887,100.9422,100.9515,39266.0
2017-02-01 13:20:00,108.49,108.5,108.45,108.46,22639.0,100.9608,100.9701,100.9236,100.9329,22639.0
2017-02-01 13:25:00,108.45,108.46,108.41,108.43,29000.0,100.9236,100.9329,100.8864,100.905,29000.0
2017-02-01 13:30:00,108.43,108.44,108.42,108.42,31956.0,100.905,100.9143,100.8957,100.8957,31956.0
2017-02-01 13:35:00,108.43,108.44,108.41,108.41,8511.0,100.905,100.9143,100.8864,100.8864,8511.0
2017-02-01 13:40:00,108.42,108.47,108.42,108.47,13866.0,100.8957,100.9422,100.8957,100.9422,13866.0
2017-02-01 13:45:00,108.47,108.47,108.44,108.45,15635.0,100.9422,100.9422,100.9143,100.9236,15635.0
2017-02-01 13:50:00,108.44,108.45,108.38,108.38,14407.0,100.9143,100.9236,100.8585,100.8585,14407.0
2017-02-01 13:55:00,108.39,108.39,108.29,108.39,31473.0,100.8678,100.8678,100.7747,100.8678,31473.0
2017-02-01 14:00:00,108.36,108.52,108.31,108.38,10541.0,100.8399,100.9887,100.7933,100.8585,10541.0
2017-02-01 14:05:00,108.38,108.54,108.36,108.45,21776.0,100.8585,101.0074,100.8399,100.9236,21776.0
2017-02-01 14:10:00,108.46,108.63,108.46,108.62,26422.0,100.9329,101.0911,100.9329,101.0818,26422.0
2017-02-01 14:15:00,108.61,108.64,108.53,108.63,25055.0,101.0725,101.1004,100.9981,101.0911,25055.0
2017-02-01 14:20:00,108.64,108.66,108.54,108.59,19417.0,101.1004,101.119,101.0074,101.0539,19417.0
2017-02-01 14:25:00,108.6,108.65,108.6,108.6,8865.0,101.0632,101.1097,101.0632,101.0632,8865.0
2017-02-01 14:30:00,108.61,108.62,108.45,108.46,34237.0,101.0725,101.0818,100.9236,100.9329,34237.0
2017-02-01 14:35:00,108.48,108.51,108.44,108.49,12447.0,100.9515,100.9794,100.9143,100.9608,12447.0
2017-02-01 14:40:00,108.49,108.5,108.41,108.44,23240.0,100.9608,100.9701,100.8864,100.9143,23240.0
2017-02-01 14:45:00,108.45,108.46,108.41,108.45,45720.0,100.9236,100.9329,100.8864,100.9236,45720.0
2017-02-01 14:50:00,108.44,108.44,108.39,108.44,11194.0,100.9143,100.9143,100.8678,100.9143,11194.0
2017-02-01 14:55:00,108.42,108.51,108.39,108.49,5445.0,100.8957,100.9794,100.8678,100.9608,5445.0
2017-02-01 15:00:00,108.54,108.55,108.5,108.55,13513.0,101.0074,101.0167,100.9701,101.0167,13513.0
2017-02-01 15:05:00,108.56,108.59,108.5,108.53,36230.0,101.026,101.0539,100.9701,100.9981,36230.0
2017-02-01 15:10:00,108.54,108.58,108.54,108.57,3762.0,101.0074,101.0446,101.0074,101.0353,3762.0
2017-02-01 15:15:00,108.56,108.6,108.54,108.56,16683.0,101.026,101.0632,101.0074,101.026,16683.0
2017-02-01 15:20:00,108.56,108.62,108.56,108.61,14504.0,101.026,101.0818,101.026,101.0725,14504.0
2017-02-01 15:25:00,108.62,108.66,108.61,108.66,9577.0,101.0818,101.119,101.0725,101.119,9577.0
2017-02-01 15:30:00,108.65,108.67,108.63,108.67,14540.0,101.1097,101.1283,101.0911,101.1283,14540.0
2017-02-01 15:35:00,108.67,108.68,108.65,108.68,285387.0,101.1283,101.1376,101.1097,101.1376,285387.0
2017-02-01 15:40:00,108.69,108.72,108.68,108.69,18067.0,101.1469,101.1749,101.1376,101.1469,18067.0
2017-02-01 15:45:00,108.7,108.71,108.61,108.64,13218.0,101.1563,101.1656,101.0725,101.1004,13218.0
2017-02-01 15:50:00,108.64,108.66,108.61,108.61,22731.0,101.1004,101.119,101.0725,101.0725,22731.0
2017-02-01 15:55:00,108.64,108.65,108.59,108.59,27274.0,101.1004,101.1097,101.0539,101.0539,27274.0
2017-02-02 09:30:00,108.47,108.54,108.22,108.32,28733.0,100.9422,101.0074,100.7096,100.8026,28733.0
2017-02-02 09:35:00,108.25,108.34,108.25,108.34,13796.0,100.7375,100.8212,100.7375,100.8212,13796.0
2017-02-02 09:40:00,108.34,108.49,108.3,108.44,18502.0,100.8212,100.9608,100.784,100.9143,18502.0
2017-02-02 09:45:00,108.44,108.53,108.42,108.53,10581.0,100.9143,100.9981,100.8957,100.9981,10581.0
2017-02-02 09:50:00,108.52,108.53,108.47,108.52,15301.0,100.9887,100.9981,100.9422,100.9887,15301.0
2017-02-02 09:55:00,108.5,108.63,108.49,108.63,3727.0,100.9701,101.0911,100.9608,101.0911,3727.0
2017-02-02 10:00:00,108.61,108.62,108.53,108.54,5492.0,101.0725,101.0818,100.9981,101.0074,5492.0
2017-02-02 10:05:00,108.54,108.56,108.52,108.56,2733.0,101.0074,101.026,100.9887,101.026,2733.0
2017-02-02 10:10:00,108.58,108.66,108.57,108.65,5575.0,101.0446,101.119,101.0353,101.1097,5575.0
2017-02-02 10:15:00,108.66,108.68,108.61,108.62,15827.0,101.119,101.1376,101.0725,101.0818,15827.0
2017-02-02 10:20:00,108.62,108.62,108.55,108.56,14058.0,101.0818,101.0818,101.0167,101.026,14058.0
2017-02-02 10:25:00,108.57,108.6,108.54,108.56,13172.0,101.0353,101.0632,101.0074,101.026,13172.0
2017-02-02 10:30:00,108.57,108.6,108.54,108.58,10521.0,101.0353,101.0632,101.0074,101.0446,10521.0
2017-02-02 10:35:00,108.58,108.58,108.54,108.56,12405.0,101.0446,101.0446,101.0074,101.026,12405.0
2017-02-02 10:40:00,108.57,108.62,108.56,108.6,7481.0,101.0353,101.0818,101.026,101.0632,7481.0
2017-02-02 10:45:00,108.6,108.65,108.58,108.64,7176.0,101.0632,101.1097,101.0446,101.1004,7176.0
2017-02-02 10:50:00,108.65,108.66,108.62,108.62,7334.0,101.1097,101.119,101.0818,101.0818,7334.0
2017-02-02 10:55:00,108.65,108.8,108.64,108.79,11326.0,101.1097,101.2493,101.1004,101.24,11326.0
2017-02-02 11:00:00,108.83,108.84,108.79,108.79,8748.0,101.2772,101.2865,101.24,101.24,8748.0
2017-02-02 11:05:00,108.77,108.79,108.76,108.76,4973.0,101.2214,101.24,101.2121,101.2121,4973.0
2017-02-02 11:10:00,108.78,108.8,108.74,108.75,3364.0,101.2307,101.2493,101.1935,101.2028,3364.0
2017-02-02 11:15:00,108.75,108.78,108.74,108.78,2288.0,101.2028,101.2307,101.1935,101.2307,2288.0
2017-02-02 11:20:00,108.78,108.8,108.75,108.78,9913.0,101.2307,101.2493,101.2028,101.2307,9913.0
2017-02-02 11:25:00,108.76,108.78,108.71,108.72,3427.0,101.2121,101.2307,101.1656,101.1749,3427.0
2017-02-02 11:30:00,108.72,108.72,108.68,108.7,9253.0,101.1749,101.1749,101.1376,101.1563,9253.0
2017-02-02 11:35:00,108.69,108.72,108.68,108.69,5741.0,101.1469,101.1749,101.1376,101.1469,5741.0
2017-02-02 11:40:00,108.68,108.71,108.65,108.67,4456.0,101.1376,101.1656,101.1097,101.1283,4456.0
2017-02-02 11:45:00,108.66,108.67,108.56,108.56,9691.0,101.119,101.1283,101.026,101.026,9691.0
2017-02-02 11:50:00,108.52,108.52,108.48,108.51,9657.0,100.9887,100.9887,100.9515,100.9794,9657.0
2017-02-02 11:55:00,108.5,108.5,108.41,108.41,5332.0,100.9701,100.9701,100.8864,100.8864,5332.0
2017-02-02 12:00:00,108.42,108.45,108.39,108.4,12868.0,100.8957,100.9236,100.8678,100.8771,12868.0
2017-02-02 12:05:00,108.44,108.47,108.43,108.45,4875.0,100.9143,100.9422,100.905,100.9236,4875.0
2017-02-02 12:10:00,108.44,108.48,108.43,108.45,6246.0,100.9143,100.9515,100.905,100.9236,6246.0
2017-02-02 12:15:00,108.45,108.49,108.45,108.47,9820.0,100.9236,100.9608,100.9236,100.9422,9820.0
2017-02-02 12:20:00,108.5,108.5,108.46,108.47,4715.0,100.9701,100.9701,100.9329,100.9422,4715.0
2017-02-02 12:25:00,108.48,108.51,108.47,108.49,4681.0,100.9515,100.9794,100.9422,100.9608,4681.0
2017-02-02 12:30:00,108.48,108.52,108.48,108.52,3346.0,100.9515,100.9887,100.9515,100.9887,3346.0
2017-02-02 12:35:00,108.52,108.54,108.51,108.54,3311.0,100.9887,101.0074,100.9794,101.0074,3311.0
2017-02-02 12:40:00,108.55,108.59,108.54,108.58,2168.0,101.0167,101.0539,101.0074,101.0446,2168.0
2017-02-02 12:45:00,108.57,108.62,108.57,108.61,3486.0,101.0353,101.0818,101.0353,101.0725,3486.0
2017-02-02 12:50:00,108.61,108.61,108.57,108.58,8142.0,101.0725,101.0725,101.0353,101.0446,8142.0
2017-02-02 12:55:00,108.56,108.58,108.55,108.56,4419.0,101.026,101.0446,101.0167,101.026,4419.0
2017-02-02 13:00:00,108.58,108.58,108.53,108.55,5947.0,101.0446,101.0446,100.9981,101.0167,5947.0
2017-02-02 13:05:00,108.55,108.55,108.53,108.55,4238.0,101.0167,101.0167,100.9981,101.0167,4238.0
2017-02-02 13:10:00,108.55,108.56,108.52,108.55,16416.0,101.0167,101.026,100.9887,101.0167,16416.0
2017-02-02 13:15:00,108.55,108.55,108.49,108.51,11073.0,101.0167,101.0167,100.9608,100.9794,11073.0
2017-02-02 13:20:00,108.51,108.51,108.48,108.48,10172.0,100.9794,100.9794,100.9515,100.9515,10172.0
2017-02-02 13:25:00,108.47,108.47,108.42,108.44,6052.0,100.9422,100.9422,100.8957,100.9143,6052.0
2017-02-02 13:30:00,108.44,108.46,108.42,108.46,4888.0,100.9143,100.9329,100.8957,100.9329,4888.0
2017-02-02 13:35:00,108.45,108.47,108.44,108.47,3376.0,100.9236,100.9422,100.9143,100.9422,3376.0
2017-02-02 13:40:00,108.47,108.63,108.47,108.62,9396.0,100.9422,101.0911,100.9422,101.0818,9396.0
2017-02-02 13:45:00,108.62,108.64,108.59,108.59,16696.0,101.0818,101.1004,101.0539,101.0539,16696.0
2017-02-02 13:50:00,108.61,108.65,108.61,108.65,9197.0,101.0725,101.1097,101.0725,101.1097,9197.0
2017-02-02 13:55:00,108.65,108.65,108.61,108.62,4147.0,101.1097,101.1097,101.0725,101.0818,4147.0
2017-02-02 14:00:00,108.61,108.61,108.57,108.58,23859.0,101.0725,101.0725,101.0353,101.0446,23859.0
2017-02-02 14:05:00,108.58,108.59,108.57,108.57,3792.0,101.0446,101.0539,101.0353,101.0353,3792.0
2017-02-02 14:10:00,108.57,108.58,108.54,108.56,10282.0,101.0353,101.0446,101.0074,101.026,10282.0
2017-02-02 14:15:00,108.55,108.57,108.5,108.51,5239.0,101.0167,101.0353,100.9701,100.9794,5239.0
2017-02-02 14:20:00,108.51,108.51,108.44,108.46,6759.0,100.9794,100.9794,100.9143,100.9329,6759.0
2017-02-02 14:25:00,108.47,108.47,108.42,108.43,9736.0,100.9422,100.9422,100.8957,100.905,9736.0
2017-02-02 14:30:00,108.42,108.42,108.38,108.39,13230.0,100.8957,100.8957,100.8585,100.8678,13230.0
2017-02-02 14:35:00,108.4,108.47,108.38,108.47,22237.0,100.8771,100.9422,100.8585,100.9422,22237.0
2017-02-02 14:40:00,108.47,108.48,108.43,108.48,8721.0,100.9422,100.9515,100.905,100.9515,8721.0
2017-02-02 14:45:00,108.5,108.51,108.38,108.38,9333.0,100.9701,100.9794,100.8585,100.8585,9333.0
2017-02-02 14:50:00,108.38,108.43,108.38,108.42,9132.0,100.8585,100.905,100.8585,100.8957,9132.0
2017-02-02 14:55:00,108.43,108.45,108.42,108.45,5911.0,100.905,100.9236,100.8957,100.9236,5911.0
2017-02-02 15:00:00,108.45,108.48,108.44,108.44,61205.0,100.9236,100.9515,100.9143,100.9143,61205.0
2017-02-02 15:05:00,108.45,108.52,108.44,108.48,12713.0,100.9236,100.9887,100.9143,100.9515,12713.0
2017-02-02 15:10:00,108.49,108.52,108.48,108.5,8853.0,100.9608,100.9887,100.9515,100.9701,8853.0
2017-02-02 15:15:00,108.5,108.52,108.45,108.52,23162.0,100.9701,100.9887,100.9236,100.9887,23162.0
2017-02-02 15:20:00,108.52,108.58,108.51,108.54,14345.0,100.9887,101.0446,100.9794,101.0074,14345.0
2017-02-02 15:25:00,108.55,108.59,108.53,108.58,21373.0,101.0167,101.0539,100.9981,101.0446,21373.0
2017-02-02 15:30:00,108.59,108.6,108.56,108.59,4805.0,101.0539,101.0632,101.026,101.0539,4805.0
2017-02-02 15:35:00,108.59,108.59,108.53,108.53,8552.0,101.0539,101.0539,100.9981,100.9981,8552.0
2017-02-02 15:40:00,108.53,108.6,108.53,108.58,8386.0,100.9981,101.0632,100.9981,101.0446,8386.0
2017-02-02 15:45:00,108.59,108.61,108.58,108.61,10084.0,101.0539,101.0725,101.0446,101.0725,10084.0
2017-02-02 15:50:00,108.61,108.63,108.58,108.6,14817.0,101.0725,101.0911,101.0446,101.0632,14817.0
2017-02-02 15:55:00,108.59,108.6,108.55,108.57,34396.0,101.0539,101.0632,101.0167,101.0353,34396.0
2017-02-03 09:30:00,108.92,109.01,108.86,108.94,44619.0,101.361,101.4447,101.3052,101.3796,44619.0
2017-02-03 09:35:00,108.94,109.01,108.93,109.0,13502.0,101.3796,101.4447,101.3703,101.4354,13502.0
2017-02-03 09:40:00,109.0,109.02,108.9,108.91,36262.0,101.4354,101.454,101.3424,101.3517,36262.0
2017-02-03 09:45:00,108.92,109.01,108.92,108.97,22184.0,101.361,101.4447,101.361,101.4075,22184.0
2017-02-03 09:50:00,108.97,108.97,108.92,108.95,18776.0,101.4075,101.4075,101.361,101.3889,18776.0
2017-02-03 09:55:00,108.96,108.97,108.91,108.93,6979.0,101.3982,101.4075,101.3517,101.3703,6979.0
2017-02-03 10:00:00,108.93,109.05,108.93,108.99,17772.0,101.3703,101.482,101.3703,101.4261,17772.0
2017-02-03 10:05:00,109.0,109.05,108.96,109.03,28526.0,101.4354,101.482,101.3982,101.4634,28526.0
2017-02-03 10:10:00,109.05,109.05,108.99,109.05,2404.0,101.482,101.482,101.4261,101.482,2404.0
2017-02-03 10:15:00,109.03,109.08,109.0,109.07,7220.0,101.4634,101.5099,101.4354,101.5006,7220.0
2017-02-03 10:20:00,109.07,109.09,109.02,109.06,12932.0,101.5006,101.5192,101.454,101.4913,12932.0
2017-02-03 10:25:00,109.09,109.18,109.07,109.08,28548.0,101.5192,101.6029,101.5006,101.5099,28548.0
2017-02-03 10:30:00,109.08,109.08,109.03,109.03,11346.0,101.5099,101.5099,101.4634,101.4634,11346.0
2017-02-03 10:35:00,109.01,109.05,109.01,109.05,7556.0,101.4447,101.482,101.4447,101.482,7556.0
2017-02-03 10:40:00,109.05,109.06,109.03,109.06,13892.0,101.482,101.4913,101.4634,101.4913,13892.0
2017-02-03 10:45:00,109.06,109.15,109.05,109.15,26469.0,101.4913,101.575,101.482,101.575,26469.0
2017-02-03 10:50:00,109.15,109.16,109.11,109.12,13926.0,101.575,101.5843,101.5378,101.5471,13926.0
2017-02-03 10:55:00,109.12,109.14,109.1,109.11,11596.0,101.5471,101.5657,101.5285,101.5378,11596.0
2017-02-03 11:00:00,109.13,109.2,109.13,109.2,12226.0,101.5564,101.6216,101.5564,101.6216,12226.0
2017-02-03 11:05:00,109.19,109.24,109.19,109.21,3259.0,101.6122,101.6588,101.6122,101.6309,3259.0
2017-02-03 11:10:00,109.19,109.24,109.18,109.19,7272.0,101.6122,101.6588,101.6029,101.6122,7272.0
2017-02-03 11:15:00,109.19,109.19,109.17,109.19,2135.0,101.6122,101.6122,101.5936,101.6122,2135.0
2017-02-03 11:20:00,109.18,109.2,109.08,109.08,1413.0,101.6029,101.6216,101.5099,101.5099,1413.0
2017-02-03 11:25:00,109.09,109.13,109.08,109.12,3235.0,101.5192,101.5564,101.5099,101.5471,3235.0
2017-02-03 11:30:00,109.12,109.14,109.1,109.12,3519.0,101.5471,101.5657,101.5285,101.5471,3519.0
2017-02-03 11:35:00,109.09,109.1,109.06,109.08,2747.0,101.5192,101.5285,101.4913,101.5099,2747.0
2017-02-03 11:40:00,109.08,109.09,109.03,109.05,7294.0,101.5099,101.5192,101.4634,101.482,7294.0
2017-02-03 11:45:00,109.04,109.07,109.01,109.07,9962.0,101.4727,101.5006,101.4447,101.5006,9962.0
2017-02-03 11:50:00,109.09,109.11,109.05,109.07,12667.0,101.5192,101.5378,101.482,101.5006,12667.0
2017-02-03 11:55:00,109.09,109.09,109.06,109.09,18049.0,101.5192,101.5192,101.4913,101.5192,18049.0
2017-02-03 12:00:00,109.09,109.14,109.08,109.13,12998.0,101.5192,101.5657,101.5099,101.5564,12998.0
2017-02-03 12:05:00,109.14,109.15,109.12,109.14,10518.0,101.5657,101.575,101.5471,101.5657,10518.0
2017-02-03 12:10:00,109.14,109.16,109.13,109.15,8604.0,101.5657,101.5843,101.5564,101.575,8604.0
2017-02-03 12:15:00,109.14,109.15,109.13,109.14,5753.0,101.5657,101.575,101.5564,101.5657,5753.0
2017-02-03 12:20:00,109.15,109.18,109.14,109.17,7621.0,101.575,101.6029,101.5657,101.5936,7621.0
2017-02-03 12:25:00,109.18,109.18,109.12,109.14,8082.0,101.6029,101.6029,101.5471,101.5657,8082.0
2017-02-03 12:30:00,109.14,109.17,109.14,109.17,6948.0,101.5657,101.5936,101.5657,101.5936,6948.0
2017-02-03 12:35:00,109.16,109.16,109.13,109.15,5130.0,101.5843,101.5843,101.5564,101.575,5130.0
2017-02-03 12:40:00,109.16,109.17,109.13,109.16,9392.0,101.5843,101.5936,101.5564,101.5843,9392.0
2017-02-03 12:45:00,109.17,109.18,109.14,109.17,15890.0,101.5936,101.6029,101.5657,101.5936,15890.0
2017-02-03 12:50:00,109.17,109.18,109.16,109.16,18514.0,101.5936,101.6029,101.5843,101.5843,18514.0
2017-02-03 12:55:00,109.15,109.17,109.14,109.16,35205.0,101.575,101.5936,101.5657,101.5843,35205.0
2017-02-03 13:00:00,109.16,109.16,109.14,109.14,17339.0,101.5843,101.5843,101.5657,101.5657,17339.0
2017-02-03 13:05:00,109.14,109.14,109.11,109.11,4480.0,101.5657,101.5657,101.5378,101.5378,4480.0
2017-02-03 13:10:00,109.11,109.16,109.1,109.15,6394.0,101.5378,101.5843,101.5285,101.575,6394.0
2017-02-03 13:15:00,109.15,109.17,109.14,109.17,27996.0,101.575,101.5936,101.5657,101.5936,27996.0
2017-02-03 13:20:00,109.16,109.17,109.15,109.16,3115.0,101.5843,101.5936,101.575,101.5843,3115.0
2017-02-03 13:25:00,109.15,109.17,109.14,109.15,14898.0,101.575,101.5936,101.5657,101.575,14898.0
2017-02-03 13:30:00,109.16,109.17,109.13,109.16,14536.0,101.5843,101.5936,101.5564,101.5843,14536.0
2017-02-03 13:35:00,109.17,109.17,109.09,109.11,13407.0,101.5936,101.5936,101.5192,101.5378,13407.0
2017-02-03 13:40:00,109.11,109.12,109.08,109.11,28263.0,101.5378,101.5471,101.5099,101.5378,28263.0
2017-02-03 13:45:00,109.1,109.1,109.08,109.09,10979.0,101.5285,101.5285,101.5099,101.5192,10979.0
2017-02-03 13:50:00,109.09,109.14,109.09,109.13,23704.0,101.5192,101.5657,101.5192,101.5564,23704.0
2017-02-03 13:55:00,109.14,109.14,109.09,109.1,5843.0,101.5657,101.5657,101.5192,101.5285,5843.0
2017-02-03 14:00:00,109.1,109.14,109.1,109.14,14422.0,101.5285,101.5657,101.5285,101.5657,14422.0
2017-02-03 14:05:00,109.14,109.15,109.13,109.14,18505.0,101.5657,101.575,101.5564,101.5657,18505.0
2017-02-03 14:10:00,109.14,109.18,109.13,109.15,9235.0,101.5657,101.6029,101.5564,101.575,9235.0
2017-02-03 14:15:00,109.15,109.17,109.15,109.16,3356.0,101.575,101.5936,101.575,101.5843,3356.0
2017-02-03 14:20:00,109.16,109.17,109.15,109.16,33514.0,101.5843,101.5936,101.575,101.5843,33514.0
2017-02-03 14:25:00,109.16,109.17,109.13,109.16,8586.0,101.5843,101.5936,101.5564,101.5843,8586.0
2017-02-03 14:30:00,109.14,109.18,109.14,109.18,8543.0,101.5657,101.6029,101.5657,101.6029,8543.0
2017-02-03 14:35:00,109.17,109.18,109.16,109.18,16818.0,101.5936,101.6029,101.5843,101.6029,16818.0
2017-02-03 14:40:00,109.18,109.21,109.17,109.19,12014.0,101.6029,101.6309,101.5936,101.6122,12014.0
2017-02-03 14:45:00,109.2,109.22,109.19,109.19,7905.0,101.6216,101.6402,101.6122,101.6122,7905.0
2017-02-03 14:50:00,109.18,109.21,109.17,109.18,32710.0,101.6029,101.6309,101.5936,101.6029,32710.0
2017-02-03 14:55:00,109.19,109.19,109.15,109.15,10860.0,101.6122,101.6122,101.575,101.575,10860.0
2017-02-03 15:00:00,109.15,109.19,109.15,109.17,15174.0,101.575,101.6122,101.575,101.5936,15174.0
2017-02-03 15:05:00,109.18,109.22,109.18,109.19,10290.0,101.6029,101.6402,101.6029,101.6122,10290.0
2017-02-03 15:10:00,109.22,109.23,109.2,109.23,6193.0,101.6402,101.6495,101.6216,101.6495,6193.0
2017-02-03 15:15:00,109.23,109.25,109.21,109.23,8989.0,101.6495,101.6681,101.6309,101.6495,8989.0
2017-02-03 15:20:00,109.23,109.23,109.19,109.19,8157.0,101.6495,101.6495,101.6122,101.6122,8157.0
2017-02-03 15:25:00,109.19,109.19,109.16,109.18,16675.0,101.6122,101.6122,101.5843,101.6029,16675.0
2017-02-03 15:30:00,109.18,109.2,109.16,109.19,22826.0,101.6029,101.6216,101.5843,101.6122,22826.0
2017-02-03 15:35:00,109.18,109.21,109.17,109.19,10469.0,101.6029,101.6309,101.5936,101.6122,10469.0
2017-02-03 15:40:00,109.19,109.2,109.16,109.2,8132.0,101.6122,101.6216,101.5843,101.6216,8132.0
2017-02-03 15:45:00,109.21,109.23,109.19,109.19,30970.0,101.6309,101.6495,101.6122,101.6122,30970.0
2017-02-03 15:50:00,109.2,109.22,109.18,109.2,24341.0,101.6216,101.6402,101.6029,101.6216,24341.0
2017-02-03 15:55:00,109.2,109.21,109.13,109.17,33635.0,101.6216,101.6309,101.5564,101.5936,33635.0
2017-02-06 09:30:00,108.98,109.07,108.91,109.01,22698.0,101.4168,101.5006,101.3517,101.4447,22698.0
2017-02-06 09:35:00,108.98,109.02,108.88,109.02,15267.0,101.4168,101.454,101.3238,101.454,15267.0
2017-02-06 09:40:00,109.0,109.01,108.97,108.97,4304.0,101.4354,101.4447,101.4075,101.4075,4304.0
2017-02-06 09:45:00,108.97,108.99,108.94,108.96,5684.0,101.4075,101.4261,101.3796,101.3982,5684.0
2017-02-06 09:50:00,108.97,109.04,108.94,109.04,8617.0,101.4075,101.4727,101.3796,101.4727,8617.0
2017-02-06 09:55:00,109.07,109.07,109.01,109.04,7584.0,101.5006,101.5006,101.4447,101.4727,7584.0
2017-02-06 10:00:00,109.02,109.05,109.01,109.05,6608.0,101.454,101.482,101.4447,101.482,6608.0
2017-02-06 10:05:00,109.03,109.05,108.98,108.99,452459.0,101.4634,101.482,101.4168,101.4261,452459.0
2017-02-06 10:10:00,109.02,109.04,108.98,109.02,3841.0,101.454,101.4727,101.4168,101.454,3841.0
2017-02-06 10:15:00,109.03,109.11,109.03,109.08,13353.0,101.4634,101.5378,101.4634,101.5099,13353.0
2017-02-06 10:20:00,109.09,109.1,109.07,109.07,1627.0,101.5192,101.5285,101.5006,101.5006,1627.0
2017-02-06 10:25:00,109.09,109.12,109.09,109.1,2048.0,101.5192,101.5471,101.5192,101.5285,2048.0
2017-02-06 10:30:00,109.09,109.1,109.01,109.01,4393.0,101.5192,101.5285,101.4447,101.4447,4393.0
2017-02-06 10:35:00,109.03,109.06,109.02,109.03,2672.0,101.4634,101.4913,101.454,101.4634,2672.0
2017-02-06 10:40:00,109.03,109.07,109.03,109.04,6095.0,101.4634,101.5006,101.4634,101.4727,6095.0
2017-02-06 10:45:00,109.05,109.07,108.99,109.0,8220.0,101.482,101.5006,101.4261,101.4354,8220.0
2017-02-06 10:50:00,109.0,109.02,109.0,109.02,10033.0,101.4354,101.454,101.4354,101.454,10033.0
2017-02-06 10:55:00,109.01,109.03,108.96,108.97,9254.0,101.4447,101.4634,101.3982,101.4075,9254.0
2017-02-06 11:00:00,108.96,109.02,108.96,109.01,8852.0,101.3982,101.454,101.3982,101.4447,8852.0
2017-02-06 11:05:00,109.03,109.05,109.02,109.05,5481.0,101.4634,101.482,101.454,101.482,5481.0
2017-02-06 11:10:00,109.04,109.08,109.04,109.08,3662.0,101.4727,101.5099,101.4727,101.5099,3662.0
2017-02-06 11:15:00,109.08,109.1,109.08,109.08,4520.0,101.5099,101.5285,101.5099,101.5099,4520.0
2017-02-06 11:20:00,109.08,109.11,109.08,109.1,11193.0,101.5099,101.5378,101.5099,101.5285,11193.0
2017-02-06 11:25:00,109.12,109.16,109.12,109.15,21006.0,101.5471,101.5843,101.5471,101.575,21006.0
2017-02-06 11:30:00,109.14,109.15,109.1,109.12,51537.0,101.5657,101.575,101.5285,101.5471,51537.0
2017-02-06 11:35:00,109.11,109.15,109.11,109.13,2290.0,101.5378,101.575,101.5378,101.5564,2290.0
2017-02-06 11:40:00,109.13,109.15,109.07,109.11,11527.0,101.5564,101.575,101.5006,101.5378,11527.0
2017-02-06 11:45:00,109.11,109.12,109.09,109.1,4514.0,101.5378,101.5471,101.5192,101.5285,4514.0
2017-02-06 11:50:00,109.09,109.11,109.06,109.1,17327.0,101.5192,101.5378,101.4913,101.5285,17327.0
2017-02-06 11:55:00,109.09,109.1,109.08,109.1,21698.0,101.5192,101.5285,101.5099,101.5285,21698.0
2017-02-06 12:00:00,109.1,109.11,109.08,109.09,16667.0,101.5285,101.5378,101.5099,101.5192,16667.0
2017-02-06 12:05:00,109.09,109.09,109.05,109.07,16111.0,101.5192,101.5192,101.482,101.5006,16111.0
2017-02-06 12:10:00,109.08,109.1,109.06,109.09,25984.0,101.5099,101.5285,101.4913,101.5192,25984.0
2017-02-06 12:15:00,109.09,109.09,109.05,109.06,9108.0,101.5192,101.5192,101.482,101.4913,9108.0
2017-02-06 12:20:00,109.07,109.08,109.04,109.05,14630.0,101.5006,101.5099,101.4727,101.482,14630.0
2017-02-06 12:25:00,109.06,109.07,109.04,109.06,4812.0,101.4913,101.5006,101.4727,101.4913,4812.0
2017-02-06 12:30:00,109.07,109.07,109.01,109.02,5673.0,101.5006,101.5006,101.4447,101.454,5673.0
2017-02-06 12:35:00,109.02,109.02,108.99,109.01,6363.0,101.454,101.454,101.4261,101.4447,6363.0
2017-02-06 12:40:00,109.03,109.03,109.0,109.0,3948.0,101.4634,101.4634,101.4354,101.4354,3948.0
2017-02-06 12:45:00,108.99,109.0,108.98,108.99,2744.0,101.4261,101.4354,101.4168,101.4261,2744.0
2017-02-06 12:50:00,109.0,109.01,109.0,109.0,1647.0,101.4354,101.4447,101.4354,101.4354,1647.0
2017-02-06 12:55:00,108.99,108.99,108.94,108.95,7956.0,101.4261,101.4261,101.3796,101.3889,7956.0
2017-02-06 13:00:00,108.96,108.96,108.9,108.91,4491.0,101.3982,101.3982,101.3424,101.3517,4491.0
2017-02-06 13:05:00,108.91,108.97,108.9,108.97,4355.0,101.3517,101.4075,101.3424,101.4075,4355.0
2017-02-06 13:10:00,108.96,108.97,108.91,108.91,4819.0,101.3982,101.4075,101.3517,101.3517,4819.0
2017-02-06 13:15:00,108.91,108.93,108.86,108.9,5514.0,101.3517,101.3703,101.3052,101.3424,5514.0
2017-02-06 13:20:00,108.91,108.95,108.9,108.95,5126.0,101.3517,101.3889,101.3424,101.3889,5126.0
2017-02-06 13:25:00,108.94,108.94,108.91,108.94,2691.0,101.3796,101.3796,101.3517,101.3796,2691.0
2017-02-06 13:30:00,108.92,108.93,108.89,108.9,4724.0,101.361,101.3703,101.3331,101.3424,4724.0
2017-02-06 13:35:00,108.94,108.94,108.86,108.87,3328.0,101.3796,101.3796,101.3052,101.3145,3328.0
2017-02-06 13:40:00,108.87,108.9,108.87,108.89,3254.0,101.3145,101.3424,101.3145,101.3331,3254.0
2017-02-06 13:45:00,108.9,108.91,108.88,108.9,4199.0,101.3424,101.3517,101.3238,101.3424,4199.0
2017-02-06 13:50:00,108.91,108.98,108.9,108.95,10060.0,101.3517,101.4168,101.3424,101.3889,10060.0
2017-02-06 13:55:00,108.95,108.98,108.94,108.97,2893.0,101.3889,101.4168,101.3796,101.4075,2893.0
2017-02-06 14:00:00,108.97,108.98,108.94,108.95,14427.0,101.4075,101.4168,101.3796,101.3889,14427.0
2017-02-06 14:05:00,108.95,108.95,108.92,108.94,754503.0,101.3889,101.3889,101.361,101.3796,754503.0
2017-02-06 14:10:00,108.94,108.96,108.93,108.93,3021.0,101.3796,101.3982,101.3703,101.3703,3021.0
2017-02-06 14:15:00,108.97,108.97,108.94,108.97,15782.0,101.4075,101.4075,101.3796,101.4075,15782.0
2017-02-06 14:20:00,108.95,108.99,108.95,108.96,31251.0,101.3889,101.4261,101.3889,101.3982,31251.0
2017-02-06 14:25:00,108.95,108.99,108.94,108.96,3410.0,101.3889,101.4261,101.3796,101.3982,3410.0
2017-02-06 14:30:00,108.96,108.98,108.95,108.95,5284.0,101.3982,101.4168,101.3889,101.3889,5284.0
2017-02-06 14:35:00,108.96,108.97,108.93,108.95,7514.0,101.3982,101.4075,101.3703,101.3889,7514.0
2017-02-06 14:40:00,108.95,108.98,108.94,108.97,6743.0,101.3889,101.4168,101.3796,101.4075,6743.0
2017-02-06 14:45:00,108.98,109.0,108.95,108.96,19111.0,101.4168,101.4354,101.3889,101.3982,19111.0
2017-02-06 14:50:00,108.96,108.97,108.95,108.95,8494.0,101.3982,101.4075,101.3889,101.3889,8494.0
2017-02-06 14:55:00,108.96,109.01,108.96,108.99,21773.0,101.3982,101.4447,101.3982,101.4261,21773.0
2017-02-06 15:00:00,108.99,109.0,108.97,108.99,19674.0,101.4261,101.4354,101.4075,101.4261,19674.0
2017-02-06 15:05:00,108.99,109.03,108.99,109.01,10658.0,101.4261,101.4634,101.4261,101.4447,10658.0
2017-02-06 15:10:00,109.02,109.02,109.0,109.0,3247.0,101.454,101.454,101.4354,101.4354,3247.0
2017-02-06 15:15:00,109.0,109.05,109.0,109.04,2523.0,101.4354,101.482,101.4354,101.4727,2523.0
2017-02-06 15:20:00,109.03,109.03,109.0,109.01,7868.0,101.4634,101.4634,101.4354,101.4447,7868.0
2017-02-06 15:25:00,109.01,109.04,109.0,109.03,8435.0,101.4447,101.4727,101.4354,101.4634,8435.0
2017-02-06 15:30:00,109.03,109.04,109.01,109.03,258715.0,101.4634,101.4727,101.4447,101.4634,258715.0
2017-02-06 15:35:00,109.03,109.06,109.0,109.06,12026.0,101.4634,101.4913,101.4354,101.4913,12026.0
2017-02-06 15:40:00,109.06,109.08,109.04,109.04,15680.0,101.4913,101.5099,101.4727,101.4727,15680.0
2017-02-06 15:45:00,109.04,109.06,109.01,109.02,38113.0,101.4727,101.4913,101.4447,101.454,38113.0
2017-02-06 15:50:00,109.02,109.07,109.02,109.06,16725.0,101.454,101.5006,101.454,101.4913,16725.0
2017-02-06 15:55:00,109.05,109.09,109.05,109.09,30732.0,101.482,101.5192,101.482,101.5192,30732.0
2017-02-07 09:30:00,109.27,109.41,109.22,109.33,26902.0,101.6867,101.817,101.6402,101.7425,26902.0
2017-02-07 09:35:00,109.35,109.44,109.34,109.41,228855.0,101.7611,101.8449,101.7518,101.817,228855.0
2017-02-07 09:40:00,109.42,109.43,109.35,109.43,9974.0,101.8263,101.8356,101.7611,101.8356,9974.0
2017-02-07 09:45:00,109.48,109.51,109.41,109.42,13769.0,101.8821,101.91,101.817,101.8263,13769.0
2017-02-07 09:50:00,109.44,109.46,109.39,109.45,8439.0,101.8449,101.8635,101.7984,101.8542,8439.0
2017-02-07 09:55:00,109.45,109.45,109.42,109.44,2191.0,101.8542,101.8542,101.8263,101.8449,2191.0
2017-02-07 10:00:00,109.45,109.45,109.42,109.44,9391.0,101.8542,101.8542,101.8263,101.8449,9391.0
2017-02-07 10:05:00,109.45,109.49,109.45,109.49,6148.0,101.8542,101.8914,101.8542,101.8914,6148.0
2017-02-07 10:10:00,109.49,109.52,109.46,109.51,6566.0,101.8914,101.9193,101.8635,101.91,6566.0
2017-02-07 10:15:00,109.52,109.53,109.51,109.52,5469.0,101.9193,101.9287,101.91,101.9193,5469.0
2017-02-07 10:20:00,109.51,109.51,109.48,109.5,2035.0,101.91,101.91,101.8821,101.9007,2035.0
2017-02-07 10:25:00,109.51,109.53,109.5,109.5,4097.0,101.91,101.9287,101.9007,101.9007,4097.0
2017-02-07 10:30:00,109.49,109.51,109.47,109.48,23096.0,101.8914,101.91,101.8728,101.8821,23096.0
2017-02-07 10:35:00,109.48,109.52,109.48,109.52,4928.0,101.8821,101.9193,101.8821,101.9193,4928.0
2017-02-07 10:40:00,109.52,109.57,109.52,109.56,6009.0,101.9193,101.9659,101.9193,101.9566,6009.0
2017-02-07 10:45:00,109.56,109.59,109.55,109.58,5949.0,101.9566,101.9845,101.9473,101.9752,5949.0
2017-02-07 10:50:00,109.59,109.6,109.56,109.57,7185.0,101.9845,101.9938,101.9566,101.9659,7185.0
2017-02-07 10:55:00,109.57,109.57,109.53,109.55,87258.0,101.9659,101.9659,101.9287,101.9473,87258.0
2017-02-07 11:00:00,109.54,109.56,109.52,109.56,103384.0,101.938,101.9566,101.9193,101.9566,103384.0
2017-02-07 11:05:00,109.59,109.59,109.54,109.58,16850.0,101.9845,101.9845,101.938,101.9752,16850.0
2017-02-07 11:10:00,109.58,109.58,109.54,109.54,11554.0,101.9752,101.9752,101.938,101.938,11554.0
2017-02-07 11:15:00,109.53,109.54,109.45,109.47,9403.0,101.9287,101.938,101.8542,101.8728,9403.0
2017-02-07 11:20:00,109.46,109.46,109.4,109.4,14764.0,101.8635,101.8635,101.8077,101.8077,14764.0
2017-02-07 11:25:00,109.39,109.39,109.34,109.37,11882.0,101.7984,101.7984,101.7518,101.7798,11882.0
2017-02-07 11:30:00,109.39,109.41,109.38,109.41,6383.0,101.7984,101.817,101.7891,101.817,6383.0
2017-02-07 11:35:00,109.41,109.44,109.38,109.44,4687.0,101.817,101.8449,101.7891,101.8449,4687.0
2017-02-07 11:40:00,109.42,109.43,109.4,109.42,4619.0,101.8263,101.8356,101.8077,101.8263,4619.0
2017-02-07 11:45:00,109.43,109.46,109.42,109.45,3673.0,101.8356,101.8635,101.8263,101.8542,3673.0
2017-02-07 11:50:00,109.45,109.47,109.43,109.46,3275.0,101.8542,101.8728,101.8356,101.8635,3275.0
2017-02-07 11:55:00,109.47,109.48,109.45,109.45,2373.0,101.8728,101.8821,101.8542,101.8542,2373.0
2017-02-07 12:00:00,109.45,109.5,109.45,109.5,3572.0,101.8542,101.9007,101.8542,101.9007,3572.0
2017-02-07 12:05:00,109.51,109.51,109.46,109.46,5550.0,101.91,101.91,101.8635,101.8635,5550.0
2017-02-07 12:10:00,109.47,109.49,109.46,109.47,8436.0,101.8728,101.8914,101.8635,101.8728,8436.0
2017-02-07 12:15:00,109.46,109.47,109.4,109.41,5101.0,101.8635,101.8728,101.8077,101.817,5101.0
2017-02-07 12:20:00,109.4,109.41,109.35,109.39,6336.0,101.8077,101.817,101.7611,101.7984,6336.0
2017-02-07 12:25:00,109.41,109.41,109.31,109.33,8277.0,101.817,101.817,101.7239,101.7425,8277.0
2017-02-07 12:30:00,109.32,109.36,109.28,109.35,6734.0,101.7332,101.7705,101.696,101.7611,6734.0
2017-02-07 12:35:00,109.36,109.38,109.34,109.38,2746.0,101.7705,101.7891,101.7518,101.7891,2746.0
2017-02-07 12:40:00,109.39,109.39,109.29,109.32,8756.0,101.7984,101.7984,101.7053,101.7332,8756.0
2017-02-07 12:45:00,109.32,109.34,109.23,109.23,7287.0,101.7332,101.7518,101.6495,101.6495,7287.0
2017-02-07 12:50:00,109.22,109.29,109.22,109.28,6059.0,101.6402,101.7053,101.6402,101.696,6059.0
2017-02-07 12:55:00,109.28,109.3,109.26,109.3,6767.0,101.696,101.7146,101.6774,101.7146,6767.0
2017-02-07 13:00:00,109.28,109.29,109.26,109.27,4020.0,101.696,101.7053,101.6774,101.6867,4020.0
2017-02-07 13:05:00,109.24,109.27,109.24,109.26,2308.0,101.6588,101.6867,101.6588,101.6774,2308.0
2017-02-07 13:10:00,109.29,109.32,109.28,109.32,6942.0,101.7053,101.7332,101.696,101.7332,6942.0
2017-02-07 13:15:00,109.31,109.37,109.3,109.35,12102.0,101.7239,101.7798,101.7146,101.7611,12102.0
2017-02-07 13:20:00,109.35,109.36,109.31,109.33,24382.0,101.7611,101.7705,101.7239,101.7425,24382.0
2017-02-07 13:25:00,109.33,109.36,109.32,109.34,6742.0,101.7425,101.7705,101.7332,101.7518,6742.0
2017-02-07 13:30:00,109.34,109.37,109.34,109.36,22615.0,101.7518,101.7798,101.7518,101.7705,22615.0
2017-02-07 13:35:00,109.35,109.36,109.33,109.34,9311.0,101.7611,101.7705,101.7425,101.7518,9311.0
2017-02-07 13:40:00,109.35,109.37,109.33,109.36,5861.0,101.7611,101.7798,101.7425,101.7705,5861.0
2017-02-07 13:45:00,109.37,109.38,109.36,109.37,7742.0,101.7798,101.7891,101.7705,101.7798,7742.0
2017-02-07 13:50:00,109.37,109.42,109.36,109.36,16544.0,101.7798,101.8263,101.7705,101.7705,16544.0
2017-02-07 13:55:00,109.36,109.39,109.35,109.37,46129.0,101.7705,101.7984,101.7611,101.7798,46129.0
2017-02-07 14:00:00,109.37,109.41,109.37,109.38,15406.0,101.7798,101.817,101.7798,101.7891,15406.0
2017-02-07 14:05:00,109.38,109.38,109.36,109.37,6430.0,101.7891,101.7891,101.7705,101.7798,6430.0
2017-02-07 14:10:00,109.36,109.37,109.33,109.34,10679.0,101.7705,101.7798,101.7425,101.7518,10679.0
2017-02-07 14:15:00,109.34,109.36,109.3,109.31,13958.0,101.7518,101.7705,101.7146,101.7239,13958.0
2017-02-07 14:20:00,109.31,109.31,109.27,109.3,10810.0,101.7239,101.7239,101.6867,101.7146,10810.0
2017-02-07 14:25:00,109.3,109.32,109.3,109.31,5898.0,101.7146,101.7332,101.7146,101.7239,5898.0
2017-02-07 14:30:00,109.32,109.37,109.32,109.34,9660.0,101.7332,101.7798,101.7332,101.7518,9660.0
2017-02-07 14:35:00,109.35,109.35,109.32,109.32,6014.0,101.7611,101.7611,101.7332,101.7332,6014.0
2017-02-07 14:40:00,109.31,109.35,109.29,109.34,34666.0,101.7239,101.7611,101.7053,101.7518,34666.0
2017-02-07 14:45:00,109.34,109.36,109.31,109.34,8220.0,101.7518,101.7705,101.7239,101.7518,8220.0
2017-02-07 14:50:00,109.36,109.37,109.34,109.35,18660.0,101.7705,101.7798,101.7518,101.7611,18660.0
2017-02-07 14:55:00,109.35,109.35,109.33,109.35,9042.0,101.7611,101.7611,101.7425,101.7611,9042.0
2017-02-07 15:00:00,109.36,109.4,109.35,109.38,16750.0,101.7705,101.8077,101.7611,101.7891,16750.0
2017-02-07 15:05:00,109.39,109.42,109.38,109.39,10760.0,101.7984,101.8263,101.7891,101.7984,10760.0
2017-02-07 15:10:00,109.4,109.4,109.36,109.37,15197.0,101.8077,101.8077,101.7705,101.7798,15197.0
2017-02-07 15:15:00,109.37,109.37,109.34,109.35,21445.0,101.7798,101.7798,101.7518,101.7611,21445.0
2017-02-07 15:20:00,109.35,109.37,109.3,109.31,8555.0,101.7611,101.7798,101.7146,101.7239,8555.0
2017-02-07 15:25:00,109.33,109.34,109.31,109.34,8642.0,101.7425,101.7518,101.7239,101.7518,8642.0
2017-02-07 15:30:00,109.33,109.33,109.29,109.3,18235.0,101.7425,101.7425,101.7053,101.7146,18235.0
2017-02-07 15:35:00,109.29,109.31,109.26,109.3,13279.0,101.7053,101.7239,101.6774,101.7146,13279.0
2017-02-07 15:40:00,109.3,109.32,109.29,109.29,18642.0,101.7146,101.7332,101.7053,101.7053,18642.0
2017-02-07 15:45:00,109.3,109.3,109.26,109.28,11867.0,101.7146,101.7146,101.6774,101.696,11867.0
2017-02-07 15:50:00,109.28,109.32,109.26,109.29,17383.0,101.696,101.7332,101.6774,101.7053,17383.0
2017-02-07 15:55:00,109.3,109.37,109.29,109.36,115437.0,101.7146,101.7798,101.7053,101.7705,115437.0
2017-02-08 09:30:00,109.17,109.24,109.13,109.24,47041.0,101.5936,101.6588,101.5564,101.6588,47041.0
2017-02-08 09:35:00,109.24,109.3,109.2,109.27,13663.0,101.6588,101.7146,101.6216,101.6867,13663.0
2017-02-08 09:40:00,109.27,109.28,109.23,109.26,4949.0,101.6867,101.696,101.6495,101.6774,4949.0
2017-02-08 09:45:00,109.24,109.24,109.13,109.14,17208.0,101.6588,101.6588,101.5564,101.5657,17208.0
2017-02-08 09:50:00,109.15,109.23,109.14,109.23,8921.0,101.575,101.6495,101.5657,101.6495,8921.0
2017-02-08 09:55:00,109.23,109.33,109.23,109.33,7365.0,101.6495,101.7425,101.6495,101.7425,7365.0
2017-02-08 10:00:00,109.32,109.37,109.3,109.36,10274.0,101.7332,101.7798,101.7146,101.7705,10274.0
2017-02-08 10:05:00,109.35,109.38,109.31,109.34,4427.0,101.7611,101.7891,101.7239,101.7518,4427.0
2017-02-08 10:10:00,109.33,109.45,109.32,109.45,12016.0,101.7425,101.8542,101.7332,101.8542,12016.0
2017-02-08 10:15:00,109.44,109.45,109.38,109.39,8621.0,101.8449,101.8542,101.7891,101.7984,8621.0
2017-02-08 10:20:00,109.4,109.41,109.39,109.4,10786.0,101.8077,101.817,101.7984,101.8077,10786.0
2017-02-08 10:25:00,109.41,109.43,109.37,109.4,13249.0,101.817,101.8356,101.7798,101.8077,13249.0
2017-02-08 10:30:00,109.4,109.43,109.38,109.38,15889.0,101.8077,101.8356,101.7891,101.7891,15889.0
2017-02-08 10:35:00,109.37,109.4,109.34,109.4,6775.0,101.7798,101.8077,101.7518,101.8077,6775.0
2017-02-08 10:40:00,109.41,109.56,109.39,109.53,25784.0,101.817,101.9566,101.7984,101.9287,25784.0
2017-02-08 10:45:00,109.53,109.57,109.52,109.53,34304.0,101.9287,101.9659,101.9193,101.9287,34304.0
2017-02-08 10:50:00,109.53,109.57,109.42,109.46,19056.0,101.9287,101.9659,101.8263,101.8635,19056.0
2017-02-08 10:55:00,109.47,109.5,109.45,109.5,11649.0,101.8728,101.9007,101.8542,101.9007,11649.0
2017-02-08 11:00:00,109.5,109.6,109.49,109.6,13447.0,101.9007,101.9938,101.8914,101.9938,13447.0
2017-02-08 11:05:00,109.6,109.6,109.5,109.5,13053.0,101.9938,101.9938,101.9007,101.9007,13053.0
2017-02-08 11:10:00,109.52,109.59,109.52,109.55,24327.0,101.9193,101.9845,101.9193,101.9473,24327.0
2017-02-08 11:15:00,109.56,109.56,109.53,109.53,6667.0,101.9566,101.9566,101.9287,101.9287,6667.0
2017-02-08 11:20:00,109.53,109.57,109.52,109.53,15367.0,101.9287,101.9659,101.9193,101.9287,15367.0
2017-02-08 11:25:00,109.52,109.55,109.5,109.51,7343.0,101.9193,101.9473,101.9007,101.91,7343.0
2017-02-08 11:30:00,109.49,109.52,109.48,109.52,112281.0,101.8914,101.9193,101.8821,101.9193,112281.0
2017-02-08 11:35:00,109.5,109.51,109.46,109.48,7198.0,101.9007,101.91,101.8635,101.8821,7198.0
2017-02-08 11:40:00,109.5,109.51,109.48,109.48,8255.0,101.9007,101.91,101.8821,101.8821,8255.0
2017-02-08 11:45:00,109.48,109.48,109.45,109.48,10886.0,101.8821,101.8821,101.8542,101.8821,10886.0
2017-02-08 11:50:00,109.47,109.48,109.46,109.47,3801.0,101.8728,101.8821,101.8635,101.8728,3801.0
2017-02-08 11:55:00,109.47,109.49,109.44,109.46,25761.0,101.8728,101.8914,101.8449,101.8635,25761.0
2017-02-08 12:00:00,109.46,109.55,109.46,109.55,26671.0,101.8635,101.9473,101.8635,101.9473,26671.0
2017-02-08 12:05:00,109.54,109.56,109.52,109.54,13509.0,101.938,101.9566,101.9193,101.938,13509.0
2017-02-08 12:10:00,109.56,109.57,109.52,109.54,36016.0,101.9566,101.9659,101.9193,101.938,36016.0
2017-02-08 12:15:00,109.54,109.58,109.53,109.57,33226.0,101.938,101.9752,101.9287,101.9659,33226.0
2017-02-08 12:20:00,109.56,109.58,109.54,109.57,12937.0,101.9566,101.9752,101.938,101.9659,12937.0
2017-02-08 12:25:00,109.56,109.56,109.5,109.52,17327.0,101.9566,101.9566,101.9007,101.9193,17327.0
2017-02-08 12:30:00,109.51,109.51,109.48,109.48,51468.0,101.91,101.91,101.8821,101.8821,51468.0
2017-02-08 12:35:00,109.48,109.48,109.44,109.45,13376.0,101.8821,101.8821,101.8449,101.8542,13376.0
2017-02-08 12:40:00,109.43,109.46,109.43,109.46,3361.0,101.8356,101.8635,101.8356,101.8635,3361.0
2017-02-08 12:45:00,109.45,109.47,109.44,109.47,6991.0,101.8542,101.8728,101.8449,101.8728,6991.0
2017-02-08 12:50:00,109.47,109.51,109.47,109.49,17228.0,101.8728,101.91,101.8728,101.8914,17228.0
2017-02-08 12:55:00,109.5,109.5,109.49,109.5,4896.0,101.9007,101.9007,101.8914,101.9007,4896.0
2017-02-08 13:00:00,109.49,109.55,109.49,109.55,7618.0,101.8914,101.9473,101.8914,101.9473,7618.0
2017-02-08 13:05:00,109.56,109.56,109.52,109.53,8592.0,101.9566,101.9566,101.9193,101.9287,8592.0
2017-02-08 13:10:00,109.53,109.53,109.51,109.52,2054.0,101.9287,101.9287,101.91,101.9193,2054.0
2017-02-08 13:15:00,109.51,109.54,109.5,109.54,6589.0,101.91,101.938,101.9007,101.938,6589.0
2017-02-08 13:20:00,109.53,109.54,109.52,109.53,8080.0,101.9287,101.938,101.9193,101.9287,8080.0
2017-02-08 13:25:00,109.54,109.56,109.52,109.55,7889.0,101.938,101.9566,101.9193,101.9473,7889.0
2017-02-08 13:30:00,109.55,109.57,109.54,109.57,3272.0,101.9473,101.9659,101.938,101.9659,3272.0
2017-02-08 13:35:00,109.57,109.59,109.55,109.59,12552.0,101.9659,101.9845,101.9473,101.9845,12552.0
2017-02-08 13:40:00,109.57,109.57,109.54,109.56,8846.0,101.9659,101.9659,101.938,101.9566,8846.0
2017-02-08 13:45:00,109.56,109.63,109.56,109.61,6665.0,101.9566,102.0217,101.9566,102.0031,6665.0
2017-02-08 13:50:00,109.61,109.63,109.59,109.59,2360.0,102.0031,102.0217,101.9845,101.9845,2360.0
2017-02-08 13:55:00,109.59,109.63,109.59,109.61,12867.0,101.9845,102.0217,101.9845,102.0031,12867.0
2017-02-08 14:00:00,109.62,109.62,109.59,109.59,2940.0,102.0124,102.0124,101.9845,101.9845,2940.0
2017-02-08 14:05:00,109.59,109.6,109.58,109.59,8714.0,101.9845,101.9938,101.9752,101.9845,8714.0
2017-02-08 14:10:00,109.58,109.61,109.58,109.59,5023.0,101.9752,102.0031,101.9752,101.9845,5023.0
2017-02-08 14:15:00,109.6,109.65,109.6,109.65,7309.0,101.9938,102.0403,101.9938,102.0403,7309.0
2017-02-08 14:20:00,109.65,109.65,109.63,109.65,10351.0,102.0403,102.0403,102.0217,102.0403,10351.0
2017-02-08 14:25:00,109.64,109.64,109.6,109.61,5463.0,102.031,102.031,101.9938,102.0031,5463.0
2017-02-08 14:30:00,109.61,109.64,109.6,109.64,14607.0,102.0031,102.031,101.9938,102.031,14607.0
2017-02-08 14:35:00,109.63,109.66,109.62,109.63,17332.0,102.0217,102.0496,102.0124,102.0217,17332.0
2017-02-08 14:40:00,109.63,109.67,109.63,109.64,45588.0,102.0217,102.0589,102.0217,102.031,45588.0
2017-02-08 14:45:00,109.64,109.67,109.64,109.65,7770.0,102.031,102.0589,102.031,102.0403,7770.0
2017-02-08 14:50:00,109.64,109.67,109.64,109.65,15029.0,102.031,102.0589,102.031,102.0403,15029.0
2017-02-08 14:55:00,109.66,109.66,109.62,109.63,7798.0,102.0496,102.0496,102.0124,102.0217,7798.0
2017-02-08 15:00:00,109.63,109.63,109.56,109.61,13387.0,102.0217,102.0217,101.9566,102.0031,13387.0
2017-02-08 15:05:00,109.61,109.65,109.59,109.64,10960.0,102.0031,102.0403,101.9845,102.031,10960.0
2017-02-08 15:10:00,109.64,109.65,109.61,109.62,10148.0,102.031,102.0403,102.0031,102.0124,10148.0
2017-02-08 15:15:00,109.62,109.64,109.61,109.64,20028.0,102.0124,102.031,102.0031,102.031,20028.0
2017-02-08 15:20:00,109.64,109.64,109.61,109.63,28867.0,102.031,102.031,102.0031,102.0217,28867.0
2017-02-08 15:25:00,109.63,109.68,109.62,109.68,16428.0,102.0217,102.0682,102.0124,102.0682,16428.0
2017-02-08 15:30:00,109.67,109.69,109.66,109.67,5127.0,102.0589,102.0775,102.0496,102.0589,5127.0
2017-02-08 15:35:00,109.66,109.68,109.65,109.67,14997.0,102.0496,102.0682,102.0403,102.0589,14997.0
2017-02-08 15:40:00,109.68,109.71,109.66,109.71,19283.0,102.0682,102.0962,102.0496,102.0962,19283.0
2017-02-08 15:45:00,109.7,109.7,109.65,109.66,13502.0,102.0869,102.0869,102.0403,102.0496,13502.0
2017-02-08 15:50:00,109.67,109.69,109.66,109.67,13575.0,102.0589,102.0775,102.0496,102.0589,13575.0
2017-02-08 15:55:00,109.67,109.67,109.58,109.62,61440.0,102.0589,102.0589,101.9752,102.0124,61440.0
2017-02-09 09:30:00,109.74,109.75,109.65,109.72,28730.0,102.1241,102.1334,102.0403,102.1055,28730.0
2017-02-09 09:35:00,109.76,109.82,109.75,109.78,113892.0,102.1427,102.1985,102.1334,102.1613,113892.0
2017-02-09 09:40:00,109.79,109.84,109.79,109.83,19189.0,102.1706,102.2171,102.1706,102.2078,19189.0
2017-02-09 09:45:00,109.84,109.85,109.81,109.85,13357.0,102.2171,102.2264,102.1892,102.2264,13357.0
2017-02-09 09:50:00,109.85,109.87,109.81,109.84,39021.0,102.2264,102.2451,102.1892,102.2171,39021.0
2017-02-09 09:55:00,109.83,109.85,109.81,109.84,13313.0,102.2078,102.2264,102.1892,102.2171,13313.0
2017-02-09 10:00:00,109.86,109.87,109.81,109.83,21644.0,102.2358,102.2451,102.1892,102.2078,21644.0
2017-02-09 10:05:00,109.84,109.87,109.82,109.87,12611.0,102.2171,102.2451,102.1985,102.2451,12611.0
2017-02-09 10:10:00,109.87,109.87,109.81,109.84,11168.0,102.2451,102.2451,102.1892,102.2171,11168.0
2017-02-09 10:15:00,109.86,109.92,109.85,109.89,8589.0,102.2358,102.2916,102.2264,102.2637,8589.0
2017-02-09 10:20:00,109.89,109.99,109.89,109.95,45336.0,102.2637,102.3567,102.2637,102.3195,45336.0
2017-02-09 10:25:00,109.96,109.98,109.95,109.98,3203.0,102.3288,102.3474,102.3195,102.3474,3203.0
2017-02-09 10:30:00,109.98,110.03,109.94,109.95,12228.0,102.3474,102.394,102.3102,102.3195,12228.0
2017-02-09 10:35:00,109.93,109.94,109.92,109.92,6300.0,102.3009,102.3102,102.2916,102.2916,6300.0
2017-02-09 10:40:00,109.93,110.0,109.93,110.0,7117.0,102.3009,102.366,102.3009,102.366,7117.0
2017-02-09 10:45:00,109.99,110.05,109.96,110.04,21365.0,102.3567,102.4126,102.3288,102.4033,21365.0
2017-02-09 10:50:00,110.03,110.04,110.0,110.01,5382.0,102.394,102.4033,102.366,102.3753,5382.0
2017-02-09 10:55:00,110.04,110.08,110.01,110.08,5215.0,102.4033,102.4405,102.3753,102.4405,5215.0
2017-02-09 11:00:00,110.08,110.1,110.06,110.07,11465.0,102.4405,102.4591,102.4219,102.4312,11465.0
2017-02-09 11:05:00,110.08,110.1,110.06,110.07,5207.0,102.4405,102.4591,102.4219,102.4312,5207.0
2017-02-09 11:10:00,110.09,110.12,110.08,110.12,2407.0,102.4498,102.4777,102.4405,102.4777,2407.0
2017-02-09 11:15:00,110.11,110.17,110.11,110.17,16534.0,102.4684,102.5242,102.4684,102.5242,16534.0
2017-02-09 11:20:00,110.2,110.25,110.18,110.23,8700.0,102.5522,102.5987,102.5335,102.5801,8700.0
2017-02-09 11:25:00,110.24,110.28,110.24,110.26,5400.0,102.5894,102.6266,102.5894,102.608,5400.0
2017-02-09 11:30:00,110.26,110.28,110.24,110.27,9836.0,102.608,102.6266,102.5894,102.6173,9836.0
2017-02-09 11:35:00,110.27,110.27,110.23,110.24,11693.0,102.6173,102.6173,102.5801,102.5894,11693.0
2017-02-09 11:40:00,110.24,110.28,110.22,110.26,25231.0,102.5894,102.6266,102.5708,102.608,25231.0
2017-02-09 11:45:00,110.27,110.27,110.18,110.2,7741.0,102.6173,102.6173,102.5335,102.5522,7741.0
2017-02-09 11:50:00,110.2,110.22,110.19,110.22,5713.0,102.5522,102.5708,102.5428,102.5708,5713.0
2017-02-09 11:55:00,110.23,110.24,110.19,110.2,3970.0,102.5801,102.5894,102.5428,102.5522,3970.0
2017-02-09 12:00:00,110.2,110.21,110.19,110.21,5970.0,102.5522,102.5615,102.5428,102.5615,5970.0
2017-02-09 12:05:00,110.2,110.22,110.19,110.19,13221.0,102.5522,102.5708,102.5428,102.5428,13221.0
2017-02-09 12:10:00,110.2,110.26,110.2,110.23,4340.0,102.5522,102.608,102.5522,102.5801,4340.0
2017-02-09 12:15:00,110.24,110.24,110.2,110.21,4283.0,102.5894,102.5894,102.5522,102.5615,4283.0
2017-02-09 12:20:00,110.2,110.22,110.16,110.17,6408.0,102.5522,102.5708,102.5149,102.5242,6408.0
2017-02-09 12:25:00,110.17,110.18,110.14,110.15,4149.0,102.5242,102.5335,102.4963,102.5056,4149.0
2017-02-09 12:30:00,110.16,110.18,110.15,110.15,2342.0,102.5149,102.5335,102.5056,102.5056,2342.0
2017-02-09 12:35:00,110.15,110.17,110.14,110.17,1693.0,102.5056,102.5242,102.4963,102.5242,1693.0
2017-02-09 12:40:00,110.16,110.17,110.14,110.17,4735.0,102.5149,102.5242,102.4963,102.5242,4735.0
2017-02-09 12:45:00,110.18,110.18,110.13,110.13,3795.0,102.5335,102.5335,102.487,102.487,3795.0
2017-02-09 12:50:00,110.14,110.15,110.13,110.15,1958.0,102.4963,102.5056,102.487,102.5056,1958.0
2017-02-09 12:55:00,110.14,110.16,110.14,110.16,3572.0,102.4963,102.5149,102.4963,102.5149,3572.0
2017-02-09 13:00:00,110.15,110.18,110.14,110.17,5721.0,102.5056,102.5335,102.4963,102.5242,5721.0
2017-02-09 13:05:00,110.17,110.2,110.16,110.2,3629.0,102.5242,102.5522,102.5149,102.5522,3629.0
2017-02-09 13:10:00,110.19,110.22,110.18,110.2,5158.0,102.5428,102.5708,102.5335,102.5522,5158.0
2017-02-09 13:15:00,110.2,110.25,110.2,110.23,4681.0,102.5522,102.5987,102.5522,102.5801,4681.0
2017-02-09 13:20:00,110.22,110.22,110.21,110.21,4296.0,102.5708,102.5708,102.5615,102.5615,4296.0
2017-02-09 13:25:00,110.2,110.24,110.2,110.23,3848.0,102.5522,102.5894,102.5522,102.5801,3848.0
2017-02-09 13:30:00,110.24,110.24,110.2,110.21,5888.0,102.5894,102.5894,102.5522,102.5615,5888.0
2017-02-09 13:35:00,110.22,110.22,110.17,110.18,125114.0,102.5708,102.5708,102.5242,102.5335,125114.0
2017-02-09 13:40:00,110.18,110.22,110.17,110.22,26866.0,102.5335,102.5708,102.5242,102.5708,26866.0
2017-02-09 13:45:00,110.22,110.25,110.22,110.23,7874.0,102.5708,102.5987,102.5708,102.5801,7874.0
2017-02-09 13:50:00,110.25,110.26,110.24,110.25,4968.0,102.5987,102.608,102.5894,102.5987,4968.0
2017-02-09 13:55:00,110.25,110.27,110.24,110.27,7913.0,102.5987,102.6173,102.5894,102.6173,7913.0
2017-02-09 14:00:00,110.28,110.28,110.25,110.25,4473.0,102.6266,102.6266,102.5987,102.5987,4473.0
2017-02-09 14:05:00,110.26,110.29,110.25,110.29,7132.0,102.608,102.6359,102.5987,102.6359,7132.0
2017-02-09 14:10:00,110.29,110.31,110.28,110.29,1819.0,102.6359,102.6545,102.6266,102.6359,1819.0
2017-02-09 14:15:00,110.3,110.31,110.27,110.31,4735.0,102.6452,102.6545,102.6173,102.6545,4735.0
2017-02-09 14:20:00,110.3,110.32,110.3,110.31,19037.0,102.6452,102.6638,102.6452,102.6545,19037.0
2017-02-09 14:25:00,110.3,110.32,110.29,110.3,11215.0,102.6452,102.6638,102.6359,102.6452,11215.0
2017-02-09 14:30:00,110.3,110.31,110.29,110.3,7459.0,102.6452,102.6545,102.6359,102.6452,7459.0
2017-02-09 14:35:00,110.3,110.38,110.3,110.38,27447.0,102.6452,102.7197,102.6452,102.7197,27447.0
2017-02-09 14:40:00,110.38,110.39,110.35,110.36,8710.0,102.7197,102.729,102.6917,102.7011,8710.0
2017-02-09 14:45:00,110.37,110.37,110.32,110.34,14201.0,102.7104,102.7104,102.6638,102.6824,14201.0
2017-02-09 14:50:00,110.35,110.35,110.33,110.35,17535.0,102.6917,102.6917,102.6731,102.6917,17535.0
2017-02-09 14:55:00,110.35,110.36,110.35,110.35,2655.0,102.6917,102.7011,102.6917,102.6917,2655.0
2017-02-09 15:00:00,110.36,110.37,110.35,110.37,20683.0,102.7011,102.7104,102.6917,102.7104,20683.0
2017-02-09 15:05:00,110.37,110.38,110.36,110.37,4101.0,102.7104,102.7197,102.7011,102.7104,4101.0
2017-02-09 15:10:00,110.37,110.39,110.36,110.36,14148.0,102.7104,102.729,102.7011,102.7011,14148.0
2017-02-09 15:15:00,110.34,110.36,110.31,110.33,4698.0,102.6824,102.7011,102.6545,102.6731,4698.0
2017-02-09 15:20:00,110.33,110.33,110.3,110.31,6793.0,102.6731,102.6731,102.6452,102.6545,6793.0
2017-02-09 15:25:00,110.31,110.31,110.29,110.3,5969.0,102.6545,102.6545,102.6359,102.6452,5969.0
2017-02-09 15:30:00,110.3,110.3,110.23,110.25,13232.0,102.6452,102.6452,102.5801,102.5987,13232.0
2017-02-09 15:35:00,110.26,110.29,110.26,110.28,24446.0,102.608,102.6359,102.608,102.6266,24446.0
2017-02-09 15:40:00,110.28,110.28,110.25,110.28,6303.0,102.6266,102.6266,102.5987,102.6266,6303.0
2017-02-09 15:45:00,110.29,110.29,110.22,110.24,5294.0,102.6359,102.6359,102.5708,102.5894,5294.0
2017-02-09 15:50:00,110.25,110.3,110.25,110.28,15055.0,102.5987,102.6452,102.5987,102.6266,15055.0
2017-02-09 15:55:00,110.29,110.3,110.2,110.23,45114.0,102.6359,102.6452,102.5522,102.5801,45114.0
2017-02-10 09:30:00,110.4,110.47,110.27,110.39,21797.0,102.7383,102.8034,102.6173,102.729,21797.0
2017-02-10 09:35:00,110.4,110.4,110.34,110.39,34142.0,102.7383,102.7383,102.6824,102.729,34142.0
2017-02-10 09:40:00,110.4,110.48,110.38,110.48,9389.0,102.7383,102.8127,102.7197,102.8127,9389.0
2017-02-10 09:45:00,110.47,110.48,110.43,110.43,7098.0,102.8034,102.8127,102.7662,102.7662,7098.0
2017-02-10 09:50:00,110.44,110.45,110.42,110.43,3737.0,102.7755,102.7848,102.7569,102.7662,3737.0
2017-02-10 09:55:00,110.41,110.43,110.37,110.42,27102.0,102.7476,102.7662,102.7104,102.7569,27102.0
2017-02-10 10:00:00,110.42,110.46,110.4,110.42,45804.0,102.7569,102.7941,102.7383,102.7569,45804.0
2017-02-10 10:05:00,110.43,110.43,110.38,110.38,15690.0,102.7662,102.7662,102.7197,102.7197,15690.0
2017-02-10 10:10:00,110.38,110.46,110.38,110.46,6490.0,102.7197,102.7941,102.7197,102.7941,6490.0
2017-02-10 10:15:00,110.46,110.48,110.41,110.41,5557.0,102.7941,102.8127,102.7476,102.7476,5557.0
2017-02-10 10:20:00,110.44,110.45,110.4,110.44,4252.0,102.7755,102.7848,102.7383,102.7755,4252.0
2017-02-10 10:25:00,110.44,110.49,110.44,110.49,13502.0,102.7755,102.822,102.7755,102.822,13502.0
2017-02-10 10:30:00,110.48,110.55,110.48,110.55,7067.0,102.8127,102.8779,102.8127,102.8779,7067.0
2017-02-10 10:35:00,110.56,110.56,110.52,110.54,21992.0,102.8872,102.8872,102.8499,102.8686,21992.0
2017-02-10 10:40:00,110.55,110.56,110.51,110.55,9137.0,102.8779,102.8872,102.8406,102.8779,9137.0
2017-02-10 10:45:00,110.54,110.56,110.52,110.53,16874.0,102.8686,102.8872,102.8499,102.8593,16874.0
2017-02-10 10:50:00,110.53,110.54,110.5,110.5,23645.0,102.8593,102.8686,102.8313,102.8313,23645.0
2017-02-10 10:55:00,110.48,110.51,110.47,110.5,6871.0,102.8127,102.8406,102.8034,102.8313,6871.0
2017-02-10 11:00:00,110.49,110.5,110.43,110.46,22713.0,102.822,102.8313,102.7662,102.7941,22713.0
2017-02-10 11:05:00,110.46,110.48,110.45,110.45,9131.0,102.7941,102.8127,102.7848,102.7848,9131.0
2017-02-10 11:10:00,110.44,110.49,110.44,110.48,4601.0,102.7755,102.822,102.7755,102.8127,4601.0
2017-02-10 11:15:00,110.48,110.52,110.48,110.5,4668.0,102.8127,102.8499,102.8127,102.8313,4668.0
2017-02-10 11:20:00,110.51,110.51,110.48,110.48,7644.0,102.8406,102.8406,102.8127,102.8127,7644.0
2017-02-10 11:25:00,110.49,110.5,110.43,110.44,12163.0,102.822,102.8313,102.7662,102.7755,12163.0
2017-02-10 11:30:00,110.45,110.47,110.41,110.41,13478.0,102.7848,102.8034,102.7476,102.7476,13478.0
2017-02-10 11:35:00,110.4,110.45,110.39,110.42,9684.0,102.7383,102.7848,102.729,102.7569,9684.0
2017-02-10 11:40:00,110.42,110.48,110.41,110.48,2930.0,102.7569,102.8127,102.7476,102.8127,2930.0
2017-02-10 11:45:00,110.47,110.49,110.46,110.49,6973.0,102.8034,102.822,102.7941,102.822,6973.0
2017-02-10 11:50:00,110.48,110.51,110.48,110.49,15588.0,102.8127,102.8406,102.8127,102.822,15588.0
2017-02-10 11:55:00,110.49,110.51,110.48,110.51,2283.0,102.822,102.8406,102.8127,102.8406,2283.0
2017-02-10 12:00:00,110.5,110.51,110.47,110.48,3431.0,102.8313,102.8406,102.8034,102.8127,3431.0
2017-02-10 12:05:00,110.48,110.52,110.47,110.52,3650.0,102.8127,102.8499,102.8034,102.8499,3650.0
2017-02-10 12:10:00,110.52,110.53,110.51,110.52,3094.0,102.8499,102.8593,102.8406,102.8499,3094.0
2017-02-10 12:15:00,110.51,110.52,110.49,110.5,3543.0,102.8406,102.8499,102.822,102.8313,3543.0
2017-02-10 12:20:00,110.51,110.52,110.49,110.51,7312.0,102.8406,102.8499,102.822,102.8406,7312.0
2017-02-10 12:25:00,110.52,110.56,110.51,110.55,5373.0,102.8499,102.8872,102.8406,102.8779,5373.0
2017-02-10 12:30:00,110.53,110.58,110.53,110.57,1838.0,102.8593,102.9058,102.8593,102.8965,1838.0
2017-02-10 12:35:00,110.56,110.6,110.56,110.59,5124.0,102.8872,102.9244,102.8872,102.9151,5124.0
2017-02-10 12:40:00,110.59,110.6,110.58,110.6,5418.0,102.9151,102.9244,102.9058,102.9244,5418.0
2017-02-10 12:45:00,110.57,110.61,110.56,110.61,5512.0,102.8965,102.9337,102.8872,102.9337,5512.0
2017-02-10 12:50:00,110.61,110.61,110.59,110.59,4260.0,102.9337,102.9337,102.9151,102.9151,4260.0
2017-02-10 12:55:00,110.59,110.64,110.59,110.61,14376.0,102.9151,102.9616,102.9151,102.9337,14376.0
2017-02-10 13:00:00,110.62,110.64,110.61,110.64,3065.0,102.943,102.9616,102.9337,102.9616,3065.0
2017-02-10 13:05:00,110.63,110.66,110.62,110.66,11379.0,102.9523,102.9802,102.943,102.9802,11379.0
2017-02-10 13:10:00,110.66,110.67,110.65,110.67,3871.0,102.9802,102.9895,102.9709,102.9895,3871.0
2017-02-10 13:15:00,110.68,110.71,110.65,110.67,8977.0,102.9988,103.0268,102.9709,102.9895,8977.0
2017-02-10 13:20:00,110.67,110.69,110.64,110.68,10490.0,102.9895,103.0082,102.9616,102.9988,10490.0
2017-02-10 13:25:00,110.68,110.69,110.64,110.65,3985.0,102.9988,103.0082,102.9616,102.9709,3985.0
2017-02-10 13:30:00,110.66,110.67,110.64,110.66,7068.0,102.9802,102.9895,102.9616,102.9802,7068.0
2017-02-10 13:35:00,110.66,110.68,110.65,110.67,8029.0,102.9802,102.9988,102.9709,102.9895,8029.0
2017-02-10 13:40:00,110.69,110.69,110.67,110.68,6443.0,103.0082,103.0082,102.9895,102.9988,6443.0
2017-02-10 13:45:00,110.68,110.74,110.68,110.72,8898.0,102.9988,103.0547,102.9988,103.0361,8898.0
2017-02-10 13:50:00,110.72,110.73,110.66,110.67,10755.0,103.0361,103.0454,102.9802,102.9895,10755.0
2017-02-10 13:55:00,110.67,110.69,110.63,110.64,6017.0,102.9895,103.0082,102.9523,102.9616,6017.0
2017-02-10 14:00:00,110.64,110.66,110.63,110.63,7320.0,102.9616,102.9802,102.9523,102.9523,7320.0
2017-02-10 14:05:00,110.64,110.67,110.63,110.66,11381.0,102.9616,102.9895,102.9523,102.9802,11381.0
2017-02-10 14:10:00,110.66,110.69,110.65,110.68,10027.0,102.9802,103.0082,102.9709,102.9988,10027.0
2017-02-10 14:15:00,110.68,110.69,110.66,110.69,9694.0,102.9988,103.0082,102.9802,103.0082,9694.0
2017-02-10 14:20:00,110.68,110.69,110.65,110.67,162097.0,102.9988,103.0082,102.9709,102.9895,162097.0
2017-02-10 14:25:00,110.66,110.68,110.65,110.66,6879.0,102.9802,102.9988,102.9709,102.9802,6879.0
2017-02-10 14:30:00,110.67,110.69,110.67,110.69,13611.0,102.9895,103.0082,102.9895,103.0082,13611.0
2017-02-10 14:35:00,110.69,110.69,110.64,110.67,12089.0,103.0082,103.0082,102.9616,102.9895,12089.0
2017-02-10 14:40:00,110.67,110.67,110.64,110.64,8528.0,102.9895,102.9895,102.9616,102.9616,8528.0
2017-02-10 14:45:00,110.66,110.67,110.64,110.64,15750.0,102.9802,102.9895,102.9616,102.9616,15750.0
2017-02-10 14:50:00,110.65,110.65,110.6,110.61,14219.0,102.9709,102.9709,102.9244,102.9337,14219.0
2017-02-10 14:55:00,110.6,110.61,110.58,110.59,10065.0,102.9244,102.9337,102.9058,102.9151,10065.0
2017-02-10 15:00:00,110.59,110.63,110.59,110.63,105172.0,102.9151,102.9523,102.9151,102.9523,105172.0
2017-02-10 15:05:00,110.64,110.65,110.61,110.64,12748.0,102.9616,102.9709,102.9337,102.9616,12748.0
2017-02-10 15:10:00,110.63,110.67,110.62,110.62,11059.0,102.9523,102.9895,102.943,102.943,11059.0
2017-02-10 15:15:00,110.63,110.63,110.6,110.62,10220.0,102.9523,102.9523,102.9244,102.943,10220.0
2017-02-10 15:20:00,110.61,110.63,110.59,110.62,7592.0,102.9337,102.9523,102.9151,102.943,7592.0
2017-02-10 15:25:00,110.61,110.64,110.6,110.61,6540.0,102.9337,102.9616,102.9244,102.9337,6540.0
2017-02-10 15:30:00,110.62,110.65,110.61,110.64,7478.0,102.943,102.9709,102.9337,102.9616,7478.0
2017-02-10 15:35:00,110.65,110.66,110.64,110.66,13990.0,102.9709,102.9802,102.9616,102.9802,13990.0
2017-02-10 15:40:00,110.66,110.67,110.63,110.64,11904.0,102.9802,102.9895,102.9523,102.9616,11904.0
2017-02-10 15:45:00,110.63,110.64,110.59,110.61,5065.0,102.9523,102.9616,102.9151,102.9337,5065.0
2017-02-10 15:50:00,110.61,110.63,110.58,110.59,6669.0,102.9337,102.9523,102.9058,102.9151,6669.0
2017-02-10 15:55:00,110.59,110.62,110.57,110.57,9147.0,102.9151,102.943,102.8965,102.8965,9147.0
2017-02-13 09:30:00,110.95,110.96,110.87,110.9,92754.0,103.2501,103.2594,103.1757,103.2036,92754.0
2017-02-13 09:35:00,110.93,110.97,110.9,110.97,19278.0,103.2315,103.2687,103.2036,103.2687,19278.0
2017-02-13 09:40:00,110.97,111.04,110.95,111.03,7956.0,103.2687,103.3339,103.2501,103.3246,7956.0
2017-02-13 09:45:00,111.05,111.05,110.97,110.97,7407.0,103.3432,103.3432,103.2687,103.2687,7407.0
2017-02-13 09:50:00,110.97,110.97,110.93,110.93,12330.0,103.2687,103.2687,103.2315,103.2315,12330.0
2017-02-13 09:55:00,110.93,110.98,110.92,110.96,20412.0,103.2315,103.278,103.2222,103.2594,20412.0
2017-02-13 10:00:00,110.98,111.02,110.96,111.01,13033.0,103.278,103.3152,103.2594,103.3059,13033.0
2017-02-13 10:05:00,111.04,111.04,111.0,111.02,7904.0,103.3339,103.3339,103.2966,103.3152,7904.0
2017-02-13 10:10:00,111.03,111.03,110.99,111.0,10974.0,103.3246,103.3246,103.2873,103.2966,10974.0
2017-02-13 10:15:00,110.99,111.02,110.99,111.01,5173.0,103.2873,103.3152,103.2873,103.3059,5173.0
2017-02-13 10:20:00,111.0,111.02,110.97,111.01,9036.0,103.2966,103.3152,103.2687,103.3059,9036.0
2017-02-13 10:25:00,111.0,111.03,110.99,111.03,15728.0,103.2966,103.3246,103.2873,103.3246,15728.0
2017-02-13 10:30:00,110.99,111.03,110.99,111.03,13798.0,103.2873,103.3246,103.2873,103.3246,13798.0
2017-02-13 10:35:00,111.02,111.02,110.92,110.96,6554.0,103.3152,103.3152,103.2222,103.2594,6554.0
2017-02-13 10:40:00,110.98,111.0,110.97,111.0,5700.0,103.278,103.2966,103.2687,103.2966,5700.0
2017-02-13 10:45:00,111.01,111.01,110.99,111.0,8257.0,103.3059,103.3059,103.2873,103.2966,8257.0
2017-02-13 10:50:00,110.99,110.99,110.96,110.98,6793.0,103.2873,103.2873,103.2594,103.278,6793.0
2017-02-13 10:55:00,110.98,111.02,110.97,111.01,43648.0,103.278,103.3152,103.2687,103.3059,43648.0
2017-02-13 11:00:00,111.03,111.03,110.99,110.99,8572.0,103.3246,103.3246,103.2873,103.2873,8572.0
2017-02-13 11:05:00,110.99,110.99,110.96,110.97,9670.0,103.2873,103.2873,103.2594,103.2687,9670.0
2017-02-13 11:10:00,110.96,110.97,110.93,110.96,9505.0,103.2594,103.2687,103.2315,103.2594,9505.0
2017-02-13 11:15:00,110.98,110.99,110.97,110.99,2728.0,103.278,103.2873,103.2687,103.2873,2728.0
2017-02-13 11:20:00,110.99,111.06,110.98,111.06,8806.0,103.2873,103.3525,103.278,103.3525,8806.0
2017-02-13 11:25:00,111.06,111.09,111.04,111.06,9280.0,103.3525,103.3804,103.3339,103.3525,9280.0
2017-02-13 11:30:00,111.06,111.07,111.03,111.04,8755.0,103.3525,103.3618,103.3246,103.3339,8755.0
2017-02-13 11:35:00,111.02,111.04,111.02,111.03,4312.0,103.3152,103.3339,103.3152,103.3246,4312.0
2017-02-13 11:40:00,111.02,111.04,111.02,111.03,12160.0,103.3152,103.3339,103.3152,103.3246,12160.0
2017-02-13 11:45:00,111.04,111.06,111.02,111.03,11530.0,103.3339,103.3525,103.3152,103.3246,11530.0
2017-02-13 11:50:00,111.03,111.03,111.01,111.02,5124.0,103.3246,103.3246,103.3059,103.3152,5124.0
2017-02-13 11:55:00,111.01,111.02,110.99,110.99,3331.0,103.3059,103.3152,103.2873,103.2873,3331.0
2017-02-13 12:00:00,110.98,111.03,110.98,111.02,10831.0,103.278,103.3246,103.278,103.3152,10831.0
2017-02-13 12:05:00,111.03,111.06,111.0,111.05,16969.0,103.3246,103.3525,103.2966,103.3432,16969.0
2017-02-13 12:10:00,111.05,111.05,111.04,111.04,3427.0,103.3432,103.3432,103.3339,103.3339,3427.0
2017-02-13 12:15:00,111.05,111.06,111.03,111.04,3846.0,103.3432,103.3525,103.3246,103.3339,3846.0
2017-02-13 12:20:00,111.05,111.05,111.02,111.03,132224.0,103.3432,103.3432,103.3152,103.3246,132224.0
2017-02-13 12:25:00,111.03,111.05,111.02,111.04,4270.0,103.3246,103.3432,103.3152,103.3339,4270.0
2017-02-13 12:30:00,111.03,111.08,111.03,111.05,2597.0,103.3246,103.3711,103.3246,103.3432,2597.0
2017-02-13 12:35:00,111.07,111.08,111.05,111.08,5645.0,103.3618,103.3711,103.3432,103.3711,5645.0
2017-02-13 12:40:00,111.07,111.07,111.06,111.07,1656.0,103.3618,103.3618,103.3525,103.3618,1656.0
2017-02-13 12:45:00,111.08,111.1,111.06,111.07,8805.0,103.3711,103.3897,103.3525,103.3618,8805.0
2017-02-13 12:50:00,111.07,111.11,111.06,111.08,10504.0,103.3618,103.399,103.3525,103.3711,10504.0
2017-02-13 12:55:00,111.08,111.1,111.06,111.09,13397.0,103.3711,103.3897,103.3525,103.3804,13397.0
2017-02-13 13:00:00,111.1,111.11,111.09,111.1,3114.0,103.3897,103.399,103.3804,103.3897,3114.0
2017-02-13 13:05:00,111.09,111.09,111.06,111.07,5936.0,103.3804,103.3804,103.3525,103.3618,5936.0
2017-02-13 13:10:00,111.07,111.1,111.06,111.09,3678.0,103.3618,103.3897,103.3525,103.3804,3678.0
2017-02-13 13:15:00,111.11,111.12,111.1,111.12,3597.0,103.399,103.4083,103.3897,103.4083,3597.0
2017-02-13 13:20:00,111.15,111.17,111.14,111.15,10475.0,103.4362,103.4548,103.4269,103.4362,10475.0
2017-02-13 13:25:00,111.13,111.19,111.13,111.19,9133.0,103.4176,103.4735,103.4176,103.4735,9133.0
2017-02-13 13:30:00,111.19,111.21,111.16,111.2,8300.0,103.4735,103.4921,103.4455,103.4828,8300.0
2017-02-13 13:35:00,111.2,111.22,111.19,111.19,4025.0,103.4828,103.5014,103.4735,103.4735,4025.0
2017-02-13 13:40:00,111.2,111.21,111.17,111.19,10980.0,103.4828,103.4921,103.4548,103.4735,10980.0
2017-02-13 13:45:00,111.19,111.2,111.17,111.17,3757.0,103.4735,103.4828,103.4548,103.4548,3757.0
2017-02-13 13:50:00,111.17,111.18,111.15,111.17,12222.0,103.4548,103.4641,103.4362,103.4548,12222.0
2017-02-13 13:55:00,111.17,111.18,111.16,111.17,6609.0,103.4548,103.4641,103.4455,103.4548,6609.0
2017-02-13 14:00:00,111.17,111.19,111.15,111.19,18423.0,103.4548,103.4735,103.4362,103.4735,18423.0
2017-02-13 14:05:00,111.18,111.21,111.17,111.21,7163.0,103.4641,103.4921,103.4548,103.4921,7163.0
2017-02-13 14:10:00,111.2,111.24,111.2,111.23,18982.0,103.4828,103.52,103.4828,103.5107,18982.0
2017-02-13 14:15:00,111.22,111.23,111.18,111.21,34327.0,103.5014,103.5107,103.4641,103.4921,34327.0
2017-02-13 14:20:00,111.22,111.22,111.19,111.21,10325.0,103.5014,103.5014,103.4735,103.4921,10325.0
2017-02-13 14:25:00,111.22,111.22,111.18,111.19,32208.0,103.5014,103.5014,103.4641,103.4735,32208.0
2017-02-13 14:30:00,111.18,111.18,111.15,111.17,6964.0,103.4641,103.4641,103.4362,103.4548,6964.0
2017-02-13 14:35:00,111.16,111.17,111.14,111.16,8027.0,103.4455,103.4548,103.4269,103.4455,8027.0
2017-02-13 14:40:00,111.16,111.18,111.14,111.17,6747.0,103.4455,103.4641,103.4269,103.4548,6747.0
2017-02-13 14:45:00,111.18,111.2,111.14,111.14,7265.0,103.4641,103.4828,103.4269,103.4269,7265.0
2017-02-13 14:50:00,111.14,111.16,111.12,111.12,11693.0,103.4269,103.4455,103.4083,103.4083,11693.0
2017-02-13 14:55:00,111.12,111.15,111.11,111.11,2938.0,103.4083,103.4362,103.399,103.399,2938.0
2017-02-13 15:00:00,111.11,111.14,111.11,111.12,8444.0,103.399,103.4269,103.399,103.4083,8444.0
2017-02-13 15:05:00,111.12,111.15,111.11,111.15,9090.0,103.4083,103.4362,103.399,103.4362,9090.0
2017-02-13 15:10:00,111.16,111.17,111.15,111.16,6195.0,103.4455,103.4548,103.4362,103.4455,6195.0
2017-02-13 15:15:00,111.16,111.17,111.13,111.14,8765.0,103.4455,103.4548,103.4176,103.4269,8765.0
2017-02-13 15:20:00,111.14,111.14,111.1,111.1,7645.0,103.4269,103.4269,103.3897,103.3897,7645.0
2017-02-13 15:25:00,111.11,111.12,111.08,111.12,11332.0,103.399,103.4083,103.3711,103.4083,11332.0
2017-02-13 15:30:00,111.12,111.12,111.07,111.08,10600.0,103.4083,103.4083,103.3618,103.3711,10600.0
2017-02-13 15:35:00,111.07,111.11,111.06,111.11,20884.0,103.3618,103.399,103.3525,103.399,20884.0
2017-02-13 15:40:00,111.11,111.12,111.1,111.11,10074.0,103.399,103.4083,103.3897,103.399,10074.0
2017-02-13 15:45:00,111.12,111.12,111.07,111.09,13352.0,103.4083,103.4083,103.3618,103.3804,13352.0
2017-02-13 15:50:00,111.1,111.12,111.06,111.07,8537.0,103.3897,103.4083,103.3525,103.3618,8537.0
2017-02-13 15:55:00,111.07,111.08,111.02,111.07,18196.0,103.3618,103.3711,103.3152,103.3618,18196.0
2017-02-14 09:30:00,111.0,111.03,110.9,111.0,23558.0,103.2966,103.3246,103.2036,103.2966,23558.0
2017-02-14 09:35:00,111.02,111.09,111.02,111.07,19010.0,103.3152,103.3804,103.3152,103.3618,19010.0
2017-02-14 09:40:00,111.07,111.07,110.97,110.97,11644.0,103.3618,103.3618,103.2687,103.2687,11644.0
2017-02-14 09:45:00,111.0,111.02,111.0,111.02,2878.0,103.2966,103.3152,103.2966,103.3152,2878.0
2017-02-14 09:50:00,111.03,111.07,111.02,111.05,4102.0,103.3246,103.3618,103.3152,103.3432,4102.0
2017-02-14 09:55:00,111.05,111.05,111.02,111.04,4352.0,103.3432,103.3432,103.3152,103.3339,4352.0
2017-02-14 10:00:00,111.02,111.03,110.94,110.94,12189.0,103.3152,103.3246,103.2408,103.2408,12189.0
2017-02-14 10:05:00,110.95,110.95,110.91,110.93,2106.0,103.2501,103.2501,103.2129,103.2315,2106.0
2017-02-14 10:10:00,110.94,111.07,110.94,111.07,17902.0,103.2408,103.3618,103.2408,103.3618,17902.0
2017-02-14 10:15:00,111.07,111.07,111.01,111.02,6367.0,103.3618,103.3618,103.3059,103.3152,6367.0
2017-02-14 10:20:00,111.03,111.06,111.0,111.0,6320.0,103.3246,103.3525,103.2966,103.2966,6320.0
2017-02-14 10:25:00,111.02,111.05,110.99,111.01,20852.0,103.3152,103.3432,103.2873,103.3059,20852.0
2017-02-14 10:30:00,111.03,111.03,110.95,110.95,8454.0,103.3246,103.3246,103.2501,103.2501,8454.0
2017-02-14 10:35:00,110.95,110.95,110.85,110.89,14044.0,103.2501,103.2501,103.157,103.1943,14044.0
2017-02-14 10:40:00,110.9,110.91,110.85,110.87,3560.0,103.2036,103.2129,103.157,103.1757,3560.0
2017-02-14 10:45:00,110.87,110.96,110.86,110.96,11818.0,103.1757,103.2594,103.1664,103.2594,11818.0
2017-02-14 10:50:00,110.96,110.98,110.96,110.98,4559.0,103.2594,103.278,103.2594,103.278,4559.0
2017-02-14 10:55:00,110.98,111.01,110.96,110.99,26747.0,103.278,103.3059,103.2594,103.2873,26747.0
2017-02-14 11:00:00,110.97,110.97,110.94,110.94,3151.0,103.2687,103.2687,103.2408,103.2408,3151.0
2017-02-14 11:05:00,110.97,110.98,110.87,110.92,9860.0,103.2687,103.278,103.1757,103.2222,9860.0
2017-02-14 11:10:00,110.93,111.01,110.93,111.01,7127.0,103.2315,103.3059,103.2315,103.3059,7127.0
2017-02-14 11:15:00,111.01,111.02,111.0,111.02,3977.0,103.3059,103.3152,103.2966,103.3152,3977.0
2017-02-14 11:20:00,111.03,111.04,111.01,111.02,12203.0,103.3246,103.3339,103.3059,103.3152,12203.0
2017-02-14 11:25:00,111.02,111.03,110.99,111.02,10228.0,103.3152,103.3246,103.2873,103.3152,10228.0
2017-02-14 11:30:00,111.02,111.08,111.01,111.07,52585.0,103.3152,103.3711,103.3059,103.3618,52585.0
2017-02-14 11:35:00,111.05,111.06,111.03,111.04,3659.0,103.3432,103.3525,103.3246,103.3339,3659.0
2017-02-14 11:40:00,111.06,111.07,111.04,111.05,6447.0,103.3525,103.3618,103.3339,103.3432,6447.0
2017-02-14 11:45:00,111.06,111.06,111.04,111.05,2988.0,103.3525,103.3525,103.3339,103.3432,2988.0
2017-02-14 11:50:00,111.03,111.08,111.02,111.08,4768.0,103.3246,103.3711,103.3152,103.3711,4768.0
2017-02-14 11:55:00,111.08,111.15,111.07,111.14,5495.0,103.3711,103.4362,103.3618,103.4269,5495.0
2017-02-14 12:00:00,111.14,111.18,111.13,111.15,9110.0,103.4269,103.4641,103.4176,103.4362,9110.0
2017-02-14 12:05:00,111.17,111.2,111.17,111.19,1369.0,103.4548,103.4828,103.4548,103.4735,1369.0
2017-02-14 12:10:00,111.16,111.19,111.15,111.18,11278.0,103.4455,103.4735,103.4362,103.4641,11278.0
2017-02-14 12:15:00,111.19,111.19,111.15,111.17,5680.0,103.4735,103.4735,103.4362,103.4548,5680.0
2017-02-14 12:20:00,111.16,111.19,111.14,111.19,12090.0,103.4455,103.4735,103.4269,103.4735,12090.0
2017-02-14 12:25:00,111.18,111.19,111.16,111.17,3388.0,103.4641,103.4735,103.4455,103.4548,3388.0
2017-02-14 12:30:00,111.18,111.26,111.17,111.26,4710.0,103.4641,103.5386,103.4548,103.5386,4710.0
2017-02-14 12:35:00,111.24,111.25,111.2,111.2,1345.0,103.52,103.5293,103.4828,103.4828,1345.0
2017-02-14 12:40:00,111.21,111.26,111.21,111.26,39186.0,103.4921,103.5386,103.4921,103.5386,39186.0
2017-02-14 12:45:00,111.26,111.27,111.23,111.25,8389.0,103.5386,103.5479,103.5107,103.5293,8389.0
2017-02-14 12:50:00,111.26,111.33,111.26,111.31,21433.0,103.5386,103.6037,103.5386,103.5851,21433.0
2017-02-14 12:55:00,111.31,111.34,111.3,111.32,12209.0,103.5851,103.613,103.5758,103.5944,12209.0
2017-02-14 13:00:00,111.32,111.33,111.3,111.32,4897.0,103.5944,103.6037,103.5758,103.5944,4897.0
2017-02-14 13:05:00,111.31,111.38,111.31,111.38,7515.0,103.5851,103.6503,103.5851,103.6503,7515.0
2017-02-14 13:10:00,111.38,111.4,111.38,111.4,7190.0,103.6503,103.6689,103.6503,103.6689,7190.0
2017-02-14 13:15:00,111.39,111.39,111.35,111.36,9232.0,103.6596,103.6596,103.6223,103.6317,9232.0
2017-02-14 13:20:00,111.35,111.37,111.34,111.36,5515.0,103.6223,103.641,103.613,103.6317,5515.0
2017-02-14 13:25:00,111.35,111.38,111.34,111.37,16897.0,103.6223,103.6503,103.613,103.641,16897.0
2017-02-14 13:30:00,111.37,111.38,111.34,111.35,26134.0,103.641,103.6503,103.613,103.6223,26134.0
2017-02-14 13:35:00,111.34,111.38,111.33,111.37,34471.0,103.613,103.6503,103.6037,103.641,34471.0
2017-02-14 13:40:00,111.38,111.39,111.36,111.37,25175.0,103.6503,103.6596,103.6317,103.641,25175.0
2017-02-14 13:45:00,111.37,111.38,111.35,111.36,6066.0,103.641,103.6503,103.6223,103.6317,6066.0
2017-02-14 13:50:00,111.37,111.39,111.35,111.39,12002.0,103.641,103.6596,103.6223,103.6596,12002.0
2017-02-14 13:55:00,111.39,111.42,111.38,111.41,2974.0,103.6596,103.6875,103.6503,103.6782,2974.0
2017-02-14 14:00:00,111.39,111.42,111.38,111.42,4874.0,103.6596,103.6875,103.6503,103.6875,4874.0
2017-02-14 14:05:00,111.42,111.49,111.42,111.47,7860.0,103.6875,103.7526,103.6875,103.734,7860.0
2017-02-14 14:10:00,111.47,111.47,111.45,111.45,3440.0,103.734,103.734,103.7154,103.7154,3440.0
2017-02-14 14:15:00,111.45,111.47,111.45,111.46,5121.0,103.7154,103.734,103.7154,103.7247,5121.0
2017-02-14 14:20:00,111.45,111.46,111.44,111.44,4124.0,103.7154,103.7247,103.7061,103.7061,4124.0
2017-02-14 14:25:00,111.44,111.45,111.39,111.4,10479.0,103.7061,103.7154,103.6596,103.6689,10479.0
2017-02-14 14:30:00,111.39,111.4,111.36,111.39,4071.0,103.6596,103.6689,103.6317,103.6596,4071.0
2017-02-14 14:35:00,111.4,111.41,111.37,111.38,5493.0,103.6689,103.6782,103.641,103.6503,5493.0
2017-02-14 14:40:00,111.37,111.4,111.37,111.39,10422.0,103.641,103.6689,103.641,103.6596,10422.0
2017-02-14 14:45:00,111.39,111.39,111.32,111.34,63922.0,103.6596,103.6596,103.5944,103.613,63922.0
2017-02-14 14:50:00,111.36,111.36,111.32,111.33,9490.0,103.6317,103.6317,103.5944,103.6037,9490.0
2017-02-14 14:55:00,111.32,111.34,111.3,111.33,9388.0,103.5944,103.613,103.5758,103.6037,9388.0
2017-02-14 15:00:00,111.33,111.37,111.32,111.33,12332.0,103.6037,103.641,103.5944,103.6037,12332.0
2017-02-14 15:05:00,111.33,111.35,111.32,111.33,7519.0,103.6037,103.6223,103.5944,103.6037,7519.0
2017-02-14 15:10:00,111.33,111.34,111.3,111.32,6813.0,103.6037,103.613,103.5758,103.5944,6813.0
2017-02-14 15:15:00,111.34,111.36,111.33,111.34,15077.0,103.613,103.6317,103.6037,103.613,15077.0
2017-02-14 15:20:00,111.34,111.36,111.33,111.36,5734.0,103.613,103.6317,103.6037,103.6317,5734.0
2017-02-14 15:25:00,111.36,111.37,111.32,111.36,6181.0,103.6317,103.641,103.5944,103.6317,6181.0
2017-02-14 15:30:00,111.35,111.36,111.31,111.32,20952.0,103.6223,103.6317,103.5851,103.5944,20952.0
2017-02-14 15:35:00,111.32,111.39,111.32,111.38,17993.0,103.5944,103.6596,103.5944,103.6503,17993.0
2017-02-14 15:40:00,111.39,111.42,111.39,111.41,46790.0,103.6596,103.6875,103.6596,103.6782,46790.0
2017-02-14 15:45:00,111.41,111.42,111.39,111.41,5707.0,103.6782,103.6875,103.6596,103.6782,5707.0
2017-02-14 15:50:00,111.43,111.48,111.43,111.46,29991.0,103.6968,103.7433,103.6968,103.7247,29991.0
2017-02-14 15:55:00,111.45,111.46,111.4,111.46,72944.0,103.7154,103.7247,103.6689,103.7247,72944.0
2017-02-15 09:30:00,111.33,111.46,111.32,111.46,19559.0,103.6037,103.7247,103.5944,103.7247,19559.0
2017-02-15 09:35:00,111.44,111.45,111.39,111.4,21757.0,103.7061,103.7154,103.6596,103.6689,21757.0
2017-02-15 09:40:00,111.42,111.48,111.42,111.47,13664.0,103.6875,103.7433,103.6875,103.734,13664.0
2017-02-15 09:45:00,111.5,111.51,111.47,111.5,4475.0,103.7619,103.7712,103.734,103.7619,4475.0
2017-02-15 09:50:00,111.51,111.51,111.48,111.49,2067.0,103.7712,103.7712,103.7433,103.7526,2067.0
2017-02-15 09:55:00,111.5,111.54,111.49,111.53,5565.0,103.7619,103.7992,103.7526,103.7899,5565.0
2017-02-15 10:00:00,111.53,111.54,111.49,111.52,7859.0,103.7899,103.7992,103.7526,103.7805,7859.0
2017-02-15 10:05:00,111.51,111.52,111.46,111.48,1661.0,103.7712,103.7805,103.7247,103.7433,1661.0
2017-02-15 10:10:00,111.51,111.57,111.48,111.57,3408.0,103.7712,103.8271,103.7433,103.8271,3408.0
2017-02-15 10:15:00,111.54,111.58,111.52,111.56,14195.0,103.7992,103.8364,103.7805,103.8178,14195.0
2017-02-15 10:20:00,111.55,111.56,111.52,111.54,3503.0,103.8085,103.8178,103.7805,103.7992,3503.0
2017-02-15 10:25:00,111.54,111.59,111.54,111.56,8466.0,103.7992,103.8457,103.7992,103.8178,8466.0
2017-02-15 10:30:00,111.58,111.61,111.57,111.61,12801.0,103.8364,103.8643,103.8271,103.8643,12801.0
2017-02-15 10:35:00,111.61,111.64,111.59,111.62,8263.0,103.8643,103.8922,103.8457,103.8736,8263.0
2017-02-15 10:40:00,111.59,111.6,111.57,111.6,13919.0,103.8457,103.855,103.8271,103.855,13919.0
2017-02-15 10:45:00,111.6,111.66,111.6,111.62,13657.0,103.855,103.9108,103.855,103.8736,13657.0
2017-02-15 10:50:00,111.62,111.62,111.6,111.61,7023.0,103.8736,103.8736,103.855,103.8643,7023.0
2017-02-15 10:55:00,111.6,111.65,111.6,111.64,11137.0,103.855,103.9015,103.855,103.8922,11137.0
2017-02-15 11:00:00,111.64,111.67,111.62,111.67,13028.0,103.8922,103.9201,103.8736,103.9201,13028.0
2017-02-15 11:05:00,111.67,111.68,111.66,111.67,4785.0,103.9201,103.9294,103.9108,103.9201,4785.0
2017-02-15 11:10:00,111.66,111.74,111.66,111.73,2993.0,103.9108,103.9853,103.9108,103.976,2993.0
2017-02-15 11:15:00,111.75,111.81,111.74,111.76,7990.0,103.9946,104.0504,103.9853,104.0039,7990.0
2017-02-15 11:20:00,111.76,111.78,111.74,111.77,6954.0,104.0039,104.0225,103.9853,104.0132,6954.0
2017-02-15 11:25:00,111.78,111.8,111.76,111.8,20435.0,104.0225,104.0411,104.0039,104.0411,20435.0
2017-02-15 11:30:00,111.8,111.82,111.77,111.77,5973.0,104.0411,104.0597,104.0132,104.0132,5973.0
2017-02-15 11:35:00,111.76,111.77,111.68,111.71,56579.0,104.0039,104.0132,103.9294,103.9574,56579.0
2017-02-15 11:40:00,111.71,111.72,111.62,111.63,12470.0,103.9574,103.9667,103.8736,103.8829,12470.0
2017-02-15 11:45:00,111.63,111.68,111.58,111.65,145691.0,103.8829,103.9294,103.8364,103.9015,145691.0
2017-02-15 11:50:00,111.65,111.67,111.62,111.67,69960.0,103.9015,103.9201,103.8736,103.9201,69960.0
2017-02-15 11:55:00,111.67,111.7,111.66,111.69,35585.0,103.9201,103.9481,103.9108,103.9388,35585.0
2017-02-15 12:00:00,111.7,111.73,111.68,111.68,11339.0,103.9481,103.976,103.9294,103.9294,11339.0
2017-02-15 12:05:00,111.69,111.71,111.66,111.66,20366.0,103.9388,103.9574,103.9108,103.9108,20366.0
2017-02-15 12:10:00,111.66,111.68,111.65,111.68,42803.0,103.9108,103.9294,103.9015,103.9294,42803.0
2017-02-15 12:15:00,111.67,111.69,111.63,111.67,5073.0,103.9201,103.9388,103.8829,103.9201,5073.0
2017-02-15 12:20:00,111.67,111.71,111.66,111.71,3783.0,103.9201,103.9574,103.9108,103.9574,3783.0
2017-02-15 12:25:00,111.71,111.74,111.7,111.73,13752.0,103.9574,103.9853,103.9481,103.976,13752.0
2017-02-15 12:30:00,111.73,111.74,111.71,111.74,16407.0,103.976,103.9853,103.9574,103.9853,16407.0
2017-02-15 12:35:00,111.74,111.79,111.74,111.79,44688.0,103.9853,104.0318,103.9853,104.0318,44688.0
2017-02-15 12:40:00,111.78,111.79,111.77,111.78,11092.0,104.0225,104.0318,104.0132,104.0225,11092.0
2017-02-15 12:45:00,111.79,111.79,111.75,111.78,11685.0,104.0318,104.0318,103.9946,104.0225,11685.0
2017-02-15 12:50:00,111.78,111.84,111.78,111.83,7932.0,104.0225,104.0783,104.0225,104.069,7932.0
2017-02-15 12:55:00,111.82,111.83,111.79,111.8,4867.0,104.0597,104.069,104.0318,104.0411,4867.0
2017-02-15 13:00:00,111.81,111.85,111.81,111.84,9687.0,104.0504,104.0876,104.0504,104.0783,9687.0
2017-02-15 13:05:00,111.84,111.87,111.83,111.85,7244.0,104.0783,104.1063,104.069,104.0876,7244.0
2017-02-15 13:10:00,111.85,111.86,111.72,111.72,6990.0,104.0876,104.097,103.9667,103.9667,6990.0
2017-02-15 13:15:00,111.73,111.79,111.72,111.79,8060.0,103.976,104.0318,103.9667,104.0318,8060.0
2017-02-15 13:20:00,111.79,111.8,111.78,111.8,9189.0,104.0318,104.0411,104.0225,104.0411,9189.0
2017-02-15 13:25:00,111.81,111.84,111.8,111.84,16099.0,104.0504,104.0783,104.0411,104.0783,16099.0
2017-02-15 13:30:00,111.85,111.86,111.82,111.85,11265.0,104.0876,104.097,104.0597,104.0876,11265.0
2017-02-15 13:35:00,111.84,111.85,111.81,111.81,4911.0,104.0783,104.0876,104.0504,104.0504,4911.0
2017-02-15 13:40:00,111.82,111.84,111.81,111.83,9757.0,104.0597,104.0783,104.0504,104.069,9757.0
2017-02-15 13:45:00,111.84,111.89,111.83,111.87,5645.0,104.0783,104.1249,104.069,104.1063,5645.0
2017-02-15 13:50:00,111.87,111.93,111.86,111.93,18202.0,104.1063,104.1621,104.097,104.1621,18202.0
2017-02-15 13:55:00,111.93,111.96,111.9,111.9,49117.0,104.1621,104.19,104.1342,104.1342,49117.0
2017-02-15 14:00:00,111.91,111.97,111.91,111.97,14179.0,104.1435,104.1993,104.1435,104.1993,14179.0
2017-02-15 14:05:00,111.96,111.96,111.91,111.92,7224.0,104.19,104.19,104.1435,104.1528,7224.0
2017-02-15 14:10:00,111.92,111.93,111.89,111.92,16894.0,104.1528,104.1621,104.1249,104.1528,16894.0
2017-02-15 14:15:00,111.92,111.93,111.89,111.91,23800.0,104.1528,104.1621,104.1249,104.1435,23800.0
2017-02-15 14:20:00,111.9,111.94,111.9,111.94,5572.0,104.1342,104.1714,104.1342,104.1714,5572.0
2017-02-15 14:25:00,111.95,111.97,111.94,111.96,10052.0,104.1807,104.1993,104.1714,104.19,10052.0
2017-02-15 14:30:00,111.96,111.99,111.96,111.99,8971.0,104.19,104.2179,104.19,104.2179,8971.0
2017-02-15 14:35:00,111.99,112.0,111.96,111.97,19663.0,104.2179,104.2272,104.19,104.1993,19663.0
2017-02-15 14:40:00,111.97,112.01,111.95,112.0,23295.0,104.1993,104.2365,104.1807,104.2272,23295.0
2017-02-15 14:45:00,111.99,112.0,111.97,111.98,6683.0,104.2179,104.2272,104.1993,104.2086,6683.0
2017-02-15 14:50:00,112.0,112.02,111.98,112.01,12936.0,104.2272,104.2458,104.2086,104.2365,12936.0
2017-02-15 14:55:00,112.02,112.02,112.0,112.02,21028.0,104.2458,104.2458,104.2272,104.2458,21028.0
2017-02-15 15:00:00,112.03,112.04,112.01,112.03,25248.0,104.2552,104.2645,104.2365,104.2552,25248.0
2017-02-15 15:05:00,112.03,112.06,112.0,112.06,20419.0,104.2552,104.2831,104.2272,104.2831,20419.0
2017-02-15 15:10:00,112.06,112.13,112.05,112.12,11199.0,104.2831,104.3482,104.2738,104.3389,11199.0
2017-02-15 15:15:00,112.14,112.18,112.12,112.16,8718.0,104.3575,104.3947,104.3389,104.3761,8718.0
2017-02-15 15:20:00,112.15,112.18,112.15,112.18,20287.0,104.3668,104.3947,104.3668,104.3947,20287.0
2017-02-15 15:25:00,112.16,112.16,112.12,112.13,18778.0,104.3761,104.3761,104.3389,104.3482,18778.0
2017-02-15 15:30:00,112.13,112.15,112.12,112.13,15355.0,104.3482,104.3668,104.3389,104.3482,15355.0
2017-02-15 15:35:00,112.12,112.12,112.1,112.11,10320.0,104.3389,104.3389,104.3203,104.3296,10320.0
2017-02-15 15:40:00,112.09,112.15,112.09,112.11,41481.0,104.311,104.3668,104.311,104.3296,41481.0
2017-02-15 15:45:00,112.11,112.12,112.08,112.08,16293.0,104.3296,104.3389,104.3017,104.3017,16293.0
2017-02-15 15:50:00,112.09,112.1,112.04,112.06,12232.0,104.311,104.3203,104.2645,104.2831,12232.0
2017-02-15 15:55:00,112.07,112.1,112.03,112.08,34643.0,104.2924,104.3203,104.2552,104.3017,34643.0
2017-02-16 09:30:00,112.12,112.19,112.07,112.19,17356.0,104.3389,104.4041,104.2924,104.4041,17356.0
2017-02-16 09:35:00,112.18,112.2,112.12,112.13,12393.0,104.3947,104.4134,104.3389,104.3482,12393.0
2017-02-16 09:40:00,112.18,112.19,112.13,112.15,8922.0,104.3947,104.4041,104.3482,104.3668,8922.0
2017-02-16 09:45:00,112.15,112.15,112.01,112.02,10380.0,104.3668,104.3668,104.2365,104.2458,10380.0
2017-02-16 09:50:00,111.98,111.98,111.84,111.87,8290.0,104.2086,104.2086,104.0783,104.1063,8290.0
2017-02-16 09:55:00,111.89,111.97,111.89,111.94,8326.0,104.1249,104.1993,104.1249,104.1714,8326.0
2017-02-16 10:00:00,111.93,111.94,111.86,111.89,4442.0,104.1621,104.1714,104.097,104.1249,4442.0
2017-02-16 10:05:00,111.88,111.96,111.88,111.95,12236.0,104.1156,104.19,104.1156,104.1807,12236.0
2017-02-16 10:10:00,111.97,111.97,111.9,111.9,2960.0,104.1993,104.1993,104.1342,104.1342,2960.0
2017-02-16 10:15:00,111.93,111.97,111.9,111.9,13092.0,104.1621,104.1993,104.1342,104.1342,13092.0
2017-02-16 10:20:00,111.94,112.02,111.94,112.0,17985.0,104.1714,104.2458,104.1714,104.2272,17985.0
2017-02-16 10:25:00,112.0,112.01,111.91,111.96,68795.0,104.2272,104.2365,104.1435,104.19,68795.0
2017-02-16 10:30:00,111.96,112.05,111.95,112.05,8892.0,104.19,104.2738,104.1807,104.2738,8892.0
2017-02-16 10:35:00,112.06,112.06,112.01,112.02,6141.0,104.2831,104.2831,104.2365,104.2458,6141.0
2017-02-16 10:40:00,112.02,112.05,111.98,112.01,14957.0,104.2458,104.2738,104.2086,104.2365,14957.0
2017-02-16 10:45:00,112.0,112.0,111.81,111.82,21618.0,104.2272,104.2272,104.0504,104.0597,21618.0
2017-02-16 10:50:00,111.82,111.84,111.65,111.65,10109.0,104.0597,104.0783,103.9015,103.9015,10109.0
2017-02-16 10:55:00,111.62,111.76,111.61,111.76,7545.0,103.8736,104.0039,103.8643,104.0039,7545.0
2017-02-16 11:00:00,111.76,111.77,111.68,111.7,14167.0,104.0039,104.0132,103.9294,103.9481,14167.0
2017-02-16 11:05:00,111.72,111.73,111.6,111.67,13899.0,103.9667,103.976,103.855,103.9201,13899.0
2017-02-16 11:10:00,111.67,111.68,111.58,111.63,10577.0,103.9201,103.9294,103.8364,103.8829,10577.0
2017-02-16 11:15:00,111.65,111.74,111.64,111.74,6697.0,103.9015,103.9853,103.8922,103.9853,6697.0
2017-02-16 11:20:00,111.74,111.8,111.74,111.79,5371.0,103.9853,104.0411,103.9853,104.0318,5371.0
2017-02-16 11:25:00,111.79,111.83,111.77,111.8,11158.0,104.0318,104.069,104.0132,104.0411,11158.0
2017-02-16 11:30:00,111.81,111.81,111.78,111.8,7087.0,104.0504,104.0504,104.0225,104.0411,7087.0
2017-02-16 11:35:00,111.8,111.81,111.72,111.75,12588.0,104.0411,104.0504,103.9667,103.9946,12588.0
2017-02-16 11:40:00,111.75,111.81,111.75,111.8,8510.0,103.9946,104.0504,103.9946,104.0411,8510.0
2017-02-16 11:45:00,111.78,111.78,111.75,111.76,5001.0,104.0225,104.0225,103.9946,104.0039,5001.0
2017-02-16 11:50:00,111.78,111.85,111.78,111.82,5739.0,104.0225,104.0876,104.0225,104.0597,5739.0
2017-02-16 11:55:00,111.83,111.85,111.79,111.81,3671.0,104.069,104.0876,104.0318,104.0504,3671.0
2017-02-16 12:00:00,111.86,111.88,111.8,111.81,21013.0,104.097,104.1156,104.0411,104.0504,21013.0
2017-02-16 12:05:00,111.81,111.82,111.74,111.75,12077.0,104.0504,104.0597,103.9853,103.9946,12077.0
2017-02-16 12:10:00,111.78,111.78,111.74,111.77,3260.0,104.0225,104.0225,103.9853,104.0132,3260.0
2017-02-16 12:15:00,111.76,111.83,111.76,111.82,3273.0,104.0039,104.069,104.0039,104.0597,3273.0
2017-02-16 12:20:00,111.83,111.88,111.82,111.83,6382.0,104.069,104.1156,104.0597,104.069,6382.0
2017-02-16 12:25:00,111.85,111.86,111.84,111.85,1623.0,104.0876,104.097,104.0783,104.0876,1623.0
2017-02-16 12:30:00,111.86,111.87,111.81,111.85,65187.0,104.097,104.1063,104.0504,104.0876,65187.0
2017-02-16 12:35:00,111.84,111.9,111.84,111.89,5574.0,104.0783,104.1342,104.0783,104.1249,5574.0
2017-02-16 12:40:00,111.88,111.91,111.86,111.88,5233.0,104.1156,104.1435,104.097,104.1156,5233.0
2017-02-16 12:45:00,111.89,111.89,111.86,111.87,8686.0,104.1249,104.1249,104.097,104.1063,8686.0
2017-02-16 12:50:00,111.88,111.95,111.88,111.91,9538.0,104.1156,104.1807,104.1156,104.1435,9538.0
2017-02-16 12:55:00,111.92,111.92,111.83,111.83,5707.0,104.1528,104.1528,104.069,104.069,5707.0
2017-02-16 13:00:00,111.82,111.82,111.75,111.75,8887.0,104.0597,104.0597,103.9946,103.9946,8887.0
2017-02-16 13:05:00,111.76,111.82,111.75,111.8,15904.0,104.0039,104.0597,103.9946,104.0411,15904.0
2017-02-16 13:10:00,111.8,111.81,111.77,111.79,1798.0,104.0411,104.0504,104.0132,104.0318,1798.0
2017-02-16 13:15:00,111.79,111.83,111.77,111.83,6114.0,104.0318,104.069,104.0132,104.069,6114.0
2017-02-16 13:20:00,111.82,111.83,111.78,111.78,66203.0,104.0597,104.069,104.0225,104.0225,66203.0
2017-02-16 13:25:00,111.77,111.79,111.74,111.79,16129.0,104.0132,104.0318,103.9853,104.0318,16129.0
2017-02-16 13:30:00,111.79,111.79,111.73,111.76,12270.0,104.0318,104.0318,103.976,104.0039,12270.0
2017-02-16 13:35:00,111.76,111.82,111.76,111.82,8335.0,104.0039,104.0597,104.0039,104.0597,8335.0
2017-02-16 13:40:00,111.82,111.82,111.74,111.77,3303.0,104.0597,104.0597,103.9853,104.0132,3303.0
2017-02-16 13:45:00,111.76,111.79,111.73,111.77,8632.0,104.0039,104.0318,103.976,104.0132,8632.0
2017-02-16 13:50:00,111.79,111.81,111.77,111.77,5893.0,104.0318,104.0504,104.0132,104.0132,5893.0
2017-02-16 13:55:00,111.8,111.83,111.78,111.82,12139.0,104.0411,104.069,104.0225,104.0597,12139.0
2017-02-16 14:00:00,111.83,111.84,111.81,111.83,7579.0,104.069,104.0783,104.0504,104.069,7579.0
2017-02-16 14:05:00,111.82,111.86,111.8,111.84,4362.0,104.0597,104.097,104.0411,104.0783,4362.0
2017-02-16 14:10:00,111.84,111.86,111.83,111.85,14312.0,104.0783,104.097,104.069,104.0876,14312.0
2017-02-16 14:15:00,111.85,111.85,111.75,111.76,13335.0,104.0876,104.0876,103.9946,104.0039,13335.0
2017-02-16 14:20:00,111.75,111.78,111.71,111.73,15849.0,103.9946,104.0225,103.9574,103.976,15849.0
2017-02-16 14:25:00,111.74,111.77,111.72,111.77,5420.0,103.9853,104.0132,103.9667,104.0132,5420.0
2017-02-16 14:30:00,111.76,111.77,111.73,111.77,5147.0,104.0039,104.0132,103.976,104.0132,5147.0
2017-02-16 14:35:00,111.76,111.77,111.71,111.73,6630.0,104.0039,104.0132,103.9574,103.976,6630.0
2017-02-16 14:40:00,111.73,111.81,111.73,111.78,16550.0,103.976,104.0504,103.976,104.0225,16550.0
2017-02-16 14:45:00,111.79,111.82,111.77,111.78,39891.0,104.0318,104.0597,104.0132,104.0225,39891.0
2017-02-16 14:50:00,111.78,111.8,111.74,111.8,29917.0,104.0225,104.0411,103.9853,104.0411,29917.0
2017-02-16 14:55:00,111.8,111.86,111.8,111.84,8854.0,104.0411,104.097,104.0411,104.0783,8854.0
2017-02-16 15:00:00,111.83,111.87,111.83,111.86,5468.0,104.069,104.1063,104.069,104.097,5468.0
2017-02-16 15:05:00,111.86,111.86,111.83,111.83,3164.0,104.097,104.097,104.069,104.069,3164.0
2017-02-16 15:10:00,111.83,111.86,111.83,111.86,5035.0,104.069,104.097,104.069,104.097,5035.0
2017-02-16 15:15:00,111.87,111.88,111.85,111.86,9265.0,104.1063,104.1156,104.0876,104.097,9265.0
2017-02-16 15:20:00,111.85,111.91,111.85,111.88,19741.0,104.0876,104.1435,104.0876,104.1156,19741.0
2017-02-16 15:25:00,111.89,111.9,111.88,111.89,2660.0,104.1249,104.1342,104.1156,104.1249,2660.0
2017-02-16 15:30:00,111.89,111.97,111.88,111.96,8445.0,104.1249,104.1993,104.1156,104.19,8445.0
2017-02-16 15:35:00,111.96,111.98,111.95,111.96,10896.0,104.19,104.2086,104.1807,104.19,10896.0
2017-02-16 15:40:00,111.97,111.97,111.95,111.95,12745.0,104.1993,104.1993,104.1807,104.1807,12745.0
2017-02-16 15:45:00,111.95,111.95,111.89,111.9,21115.0,104.1807,104.1807,104.1249,104.1342,21115.0
2017-02-16 15:50:00,111.9,111.94,111.88,111.94,247006.0,104.1342,104.1714,104.1156,104.1714,247006.0
2017-02-16 15:55:00,111.94,111.99,111.94,111.98,51965.0,104.1714,104.2179,104.1714,104.2086,51965.0
2017-02-17 09:30:00,111.62,111.97,111.62,111.7,29752.0,103.8736,104.1993,103.8736,103.9481,29752.0
2017-02-17 09:35:00,111.78,111.87,111.76,111.82,17577.0,104.0225,104.1063,104.0039,104.0597,17577.0
2017-02-17 09:40:00,111.82,111.92,111.81,111.91,13698.0,104.0597,104.1528,104.0504,104.1435,13698.0
2017-02-17 09:45:00,111.91,111.95,111.89,111.95,10080.0,104.1435,104.1807,104.1249,104.1807,10080.0
2017-02-17 09:50:00,111.94,111.96,111.87,111.87,11150.0,104.1714,104.19,104.1063,104.1063,11150.0
2017-02-17 09:55:00,111.87,111.93,111.86,111.93,5300.0,104.1063,104.1621,104.097,104.1621,5300.0
2017-02-17 10:00:00,111.93,111.99,111.89,111.96,9352.0,104.1621,104.2179,104.1249,104.19,9352.0
2017-02-17 10:05:00,111.98,112.0,111.93,111.94,10668.0,104.2086,104.2272,104.1621,104.1714,10668.0
2017-02-17 10:10:00,111.93,111.99,111.91,111.98,12450.0,104.1621,104.2179,104.1435,104.2086,12450.0
2017-02-17 10:15:00,111.98,112.0,111.94,111.98,5077.0,104.2086,104.2272,104.1714,104.2086,5077.0
2017-02-17 10:20:00,111.98,112.02,111.98,112.01,3277.0,104.2086,104.2458,104.2086,104.2365,3277.0
2017-02-17 10:25:00,112.02,112.02,111.96,112.0,3893.0,104.2458,104.2458,104.19,104.2272,3893.0
2017-02-17 10:30:00,111.99,112.01,111.92,111.94,10652.0,104.2179,104.2365,104.1528,104.1714,10652.0
2017-02-17 10:35:00,111.95,111.96,111.93,111.96,8754.0,104.1807,104.19,104.1621,104.19,8754.0
2017-02-17 10:40:00,111.95,111.98,111.94,111.94,11164.0,104.1807,104.2086,104.1714,104.1714,11164.0
2017-02-17 10:45:00,111.95,111.98,111.94,111.96,7874.0,104.1807,104.2086,104.1714,104.19,7874.0
2017-02-17 10:50:00,111.95,111.95,111.89,111.93,15702.0,104.1807,104.1807,104.1249,104.1621,15702.0
2017-02-17 10:55:00,111.93,111.94,111.88,111.89,25267.0,104.1621,104.1714,104.1156,104.1249,25267.0
2017-02-17 11:00:00,111.89,111.92,111.88,111.91,3756.0,104.1249,104.1528,104.1156,104.1435,3756.0
2017-02-17 11:05:00,111.91,111.91,111.86,111.88,7069.0,104.1435,104.1435,104.097,104.1156,7069.0
2017-02-17 11:10:00,111.89,111.92,111.88,111.91,9380.0,104.1249,104.1528,104.1156,104.1435,9380.0
2017-02-17 11:15:00,111.92,111.93,111.83,111.84,9638.0,104.1528,104.1621,104.069,104.0783,9638.0
2017-02-17 11:20:00,111.83,111.83,111.78,111.8,30662.0,104.069,104.069,104.0225,104.0411,30662.0
2017-02-17 11:25:00,111.8,111.82,111.77,111.8,33956.0,104.0411,104.0597,104.0132,104.0411,33956.0
2017-02-17 11:30:00,111.81,111.87,111.8,111.86,41157.0,104.0504,104.1063,104.0411,104.097,41157.0
2017-02-17 11:35:00,111.86,111.88,111.84,111.86,13701.0,104.097,104.1156,104.0783,104.097,13701.0
2017-02-17 11:40:00,111.86,111.9,111.85,111.88,7894.0,104.097,104.1342,104.0876,104.1156,7894.0
2017-02-17 11:45:00,111.89,111.9,111.87,111.89,9319.0,104.1249,104.1342,104.1063,104.1249,9319.0
2017-02-17 11:50:00,111.89,111.93,111.89,111.91,12477.0,104.1249,104.1621,104.1249,104.1435,12477.0
2017-02-17 11:55:00,111.91,111.92,111.87,111.89,13906.0,104.1435,104.1528,104.1063,104.1249,13906.0
2017-02-17 12:00:00,111.88,111.89,111.85,111.89,3851.0,104.1156,104.1249,104.0876,104.1249,3851.0
2017-02-17 12:05:00,111.89,111.91,111.89,111.91,4129.0,104.1249,104.1435,104.1249,104.1435,4129.0
2017-02-17 12:10:00,111.91,111.93,111.88,111.92,7213.0,104.1435,104.1621,104.1156,104.1528,7213.0
2017-02-17 12:15:00,111.9,111.92,111.9,111.91,2559.0,104.1342,104.1528,104.1342,104.1435,2559.0
2017-02-17 12:20:00,111.93,111.96,111.92,111.95,16365.0,104.1621,104.19,104.1528,104.1807,16365.0
2017-02-17 12:25:00,111.95,111.96,111.93,111.93,68155.0,104.1807,104.19,104.1621,104.1621,68155.0
2017-02-17 12:30:00,111.93,111.94,111.91,111.93,8341.0,104.1621,104.1714,104.1435,104.1621,8341.0
2017-02-17 12:35:00,111.92,111.94,111.91,111.92,3981.0,104.1528,104.1714,104.1435,104.1528,3981.0
2017-02-17 12:40:00,111.92,111.93,111.91,111.93,15832.0,104.1528,104.1621,104.1435,104.1621,15832.0
2017-02-17 12:45:00,111.92,111.93,111.9,111.91,11422.0,104.1528,104.1621,104.1342,104.1435,11422.0
2017-02-17 12:50:00,111.92,111.93,111.89,111.91,5614.0,104.1528,104.1621,104.1249,104.1435,5614.0
2017-02-17 12:55:00,111.92,111.96,111.91,111.95,7089.0,104.1528,104.19,104.1435,104.1807,7089.0
2017-02-17 13:00:00,111.98,111.98,111.92,111.94,8872.0,104.2086,104.2086,104.1528,104.1714,8872.0
2017-02-17 13:05:00,111.95,111.97,111.91,111.92,6851.0,104.1807,104.1993,104.1435,104.1528,6851.0
2017-02-17 13:10:00,111.93,111.94,111.92,111.93,19635.0,104.1621,104.1714,104.1528,104.1621,19635.0
2017-02-17 13:15:00,111.93,111.94,111.92,111.94,5694.0,104.1621,104.1714,104.1528,104.1714,5694.0
2017-02-17 13:20:00,111.94,111.95,111.93,111.94,19831.0,104.1714,104.1807,104.1621,104.1714,19831.0
2017-02-17 13:25:00,111.94,111.95,111.93,111.94,11837.0,104.1714,104.1807,104.1621,104.1714,11837.0
2017-02-17 13:30:00,111.95,111.96,111.93,111.95,32633.0,104.1807,104.19,104.1621,104.1807,32633.0
2017-02-17 13:35:00,111.95,111.97,111.94,111.95,57980.0,104.1807,104.1993,104.1714,104.1807,57980.0
2017-02-17 13:40:00,111.95,111.98,111.94,111.95,7134.0,104.1807,104.2086,104.1714,104.1807,7134.0
2017-02-17 13:45:00,111.96,111.97,111.95,111.96,3977.0,104.19,104.1993,104.1807,104.19,3977.0
2017-02-17 13:50:00,111.95,111.96,111.93,111.95,8289.0,104.1807,104.19,104.1621,104.1807,8289.0
2017-02-17 13:55:00,111.96,111.97,111.94,111.95,9274.0,104.19,104.1993,104.1714,104.1807,9274.0
2017-02-17 14:00:00,111.94,111.97,111.94,111.95,11462.0,104.1714,104.1993,104.1714,104.1807,11462.0
2017-02-17 14:05:00,111.96,111.97,111.95,111.96,9237.0,104.19,104.1993,104.1807,104.19,9237.0
2017-02-17 14:10:00,111.97,111.98,111.96,111.97,6585.0,104.1993,104.2086,104.19,104.1993,6585.0
2017-02-17 14:15:00,111.98,112.01,111.96,111.99,28273.0,104.2086,104.2365,104.19,104.2179,28273.0
2017-02-17 14:20:00,111.98,112.01,111.98,112.0,4566.0,104.2086,104.2365,104.2086,104.2272,4566.0
2017-02-17 14:25:00,112.0,112.02,112.0,112.02,5370.0,104.2272,104.2458,104.2272,104.2458,5370.0
2017-02-17 14:30:00,112.02,112.05,112.01,112.05,10362.0,104.2458,104.2738,104.2365,104.2738,10362.0
2017-02-17 14:35:00,112.05,112.05,112.02,112.04,14314.0,104.2738,104.2738,104.2458,104.2645,14314.0
2017-02-17 14:40:00,112.04,112.05,112.03,112.05,7893.0,104.2645,104.2738,104.2552,104.2738,7893.0
2017-02-17 14:45:00,112.05,112.07,112.04,112.07,16443.0,104.2738,104.2924,104.2645,104.2924,16443.0
2017-02-17 14:50:00,112.06,112.07,112.03,112.03,6005.0,104.2831,104.2924,104.2552,104.2552,6005.0
2017-02-17 14:55:00,112.03,112.06,112.01,112.02,16566.0,104.2552,104.2831,104.2365,104.2458,16566.0
2017-02-17 15:00:00,112.01,112.04,112.01,112.04,15809.0,104.2365,104.2645,104.2365,104.2645,15809.0
2017-02-17 15:05:00,112.04,112.05,112.02,112.05,17336.0,104.2645,104.2738,104.2458,104.2738,17336.0
2017-02-17 15:10:00,112.04,112.07,112.04,112.06,5024.0,104.2645,104.2924,104.2645,104.2831,5024.0
2017-02-17 15:15:00,112.07,112.07,112.04,112.07,10333.0,104.2924,104.2924,104.2645,104.2924,10333.0
2017-02-17 15:20:00,112.08,112.09,112.05,112.05,15584.0,104.3017,104.311,104.2738,104.2738,15584.0
2017-02-17 15:25:00,112.05,112.08,112.04,112.07,8514.0,104.2738,104.3017,104.2645,104.2924,8514.0
2017-02-17 15:30:00,112.08,112.11,112.07,112.1,21770.0,104.3017,104.3296,104.2924,104.3203,21770.0
2017-02-17 15:35:00,112.1,112.1,112.06,112.06,9475.0,104.3203,104.3203,104.2831,104.2831,9475.0
2017-02-17 15:40:00,112.07,112.09,112.05,112.08,22013.0,104.2924,104.311,104.2738,104.3017,22013.0
2017-02-17 15:45:00,112.09,112.13,112.06,112.07,16948.0,104.311,104.3482,104.2831,104.2924,16948.0
2017-02-17 15:50:00,112.07,112.15,112.07,112.14,39660.0,104.2924,104.3668,104.2924,104.3575,39660.0
2017-02-17 15:55:00,112.14,112.23,112.13,112.23,49086.0,104.3575,104.4413,104.3482,104.4413,49086.0
2017-02-21 09:30:00,112.46,112.5,112.41,112.49,39331.0,104.6553,104.6925,104.6088,104.6832,39331.0
2017-02-21 09:35:00,112.46,112.57,112.46,112.57,11529.0,104.6553,104.7577,104.6553,104.7577,11529.0
2017-02-21 09:40:00,112.59,112.61,112.55,112.57,41539.0,104.7763,104.7949,104.7391,104.7577,41539.0
2017-02-21 09:45:00,112.6,112.63,112.6,112.61,20690.0,104.7856,104.8135,104.7856,104.7949,20690.0
2017-02-21 09:50:00,112.63,112.71,112.63,112.68,13282.0,104.8135,104.888,104.8135,104.86,13282.0
2017-02-21 09:55:00,112.69,112.71,112.65,112.65,3738.0,104.8694,104.888,104.8321,104.8321,3738.0
2017-02-21 10:00:00,112.66,112.67,112.64,112.67,7710.0,104.8414,104.8507,104.8228,104.8507,7710.0
2017-02-21 10:05:00,112.67,112.75,112.65,112.75,11019.0,104.8507,104.9252,104.8321,104.9252,11019.0
2017-02-21 10:10:00,112.76,112.79,112.74,112.79,79974.0,104.9345,104.9624,104.9159,104.9624,79974.0
2017-02-21 10:15:00,112.78,112.8,112.76,112.78,8842.0,104.9531,104.9717,104.9345,104.9531,8842.0
2017-02-21 10:20:00,112.76,112.82,112.76,112.78,11848.0,104.9345,104.9903,104.9345,104.9531,11848.0
2017-02-21 10:25:00,112.78,112.79,112.73,112.78,24130.0,104.9531,104.9624,104.9066,104.9531,24130.0
2017-02-21 10:30:00,112.77,112.77,112.71,112.73,26805.0,104.9438,104.9438,104.888,104.9066,26805.0
2017-02-21 10:35:00,112.73,112.77,112.72,112.76,33537.0,104.9066,104.9438,104.8973,104.9345,33537.0
2017-02-21 10:40:00,112.76,112.86,112.75,112.85,14993.0,104.9345,105.0276,104.9252,105.0182,14993.0
2017-02-21 10:45:00,112.85,112.85,112.81,112.82,17853.0,105.0182,105.0182,104.981,104.9903,17853.0
2017-02-21 10:50:00,112.83,112.83,112.78,112.79,14427.0,104.9996,104.9996,104.9531,104.9624,14427.0
2017-02-21 10:55:00,112.79,112.79,112.75,112.77,20474.0,104.9624,104.9624,104.9252,104.9438,20474.0
2017-02-21 11:00:00,112.75,112.76,112.73,112.74,7953.0,104.9252,104.9345,104.9066,104.9159,7953.0
2017-02-21 11:05:00,112.73,112.75,112.71,112.71,20071.0,104.9066,104.9252,104.888,104.888,20071.0
2017-02-21 11:10:00,112.71,112.76,112.71,112.76,3551.0,104.888,104.9345,104.888,104.9345,3551.0
2017-02-21 11:15:00,112.76,112.78,112.73,112.78,5731.0,104.9345,104.9531,104.9066,104.9531,5731.0
2017-02-21 11:20:00,112.78,112.79,112.59,112.59,12210.0,104.9531,104.9624,104.7763,104.7763,12210.0
2017-02-21 11:25:00,112.6,112.63,112.58,112.58,5039.0,104.7856,104.8135,104.767,104.767,5039.0
2017-02-21 11:30:00,112.59,112.62,112.54,112.62,3518.0,104.7763,104.8042,104.7298,104.8042,3518.0
2017-02-21 11:35:00,112.62,112.63,112.51,112.54,39815.0,104.8042,104.8135,104.7018,104.7298,39815.0
2017-02-21 11:40:00,112.56,112.59,112.55,112.59,12534.0,104.7484,104.7763,104.7391,104.7763,12534.0
2017-02-21 11:45:00,112.59,112.59,112.53,112.54,8900.0,104.7763,104.7763,104.7205,104.7298,8900.0
2017-02-21 11:50:00,112.55,112.57,112.51,112.56,10871.0,104.7391,104.7577,104.7018,104.7484,10871.0
2017-02-21 11:55:00,112.57,112.61,112.56,112.6,4022.0,104.7577,104.7949,104.7484,104.7856,4022.0
2017-02-21 12:00:00,112.61,112.66,112.61,112.65,8642.0,104.7949,104.8414,104.7949,104.8321,8642.0
2017-02-21 12:05:00,112.65,112.66,112.61,112.61,13136.0,104.8321,104.8414,104.7949,104.7949,13136.0
2017-02-21 12:10:00,112.62,112.62,112.59,112.6,9428.0,104.8042,104.8042,104.7763,104.7856,9428.0
2017-02-21 12:15:00,112.6,112.61,112.57,112.58,7170.0,104.7856,104.7949,104.7577,104.767,7170.0
2017-02-21 12:20:00,112.59,112.6,112.56,112.57,5160.0,104.7763,104.7856,104.7484,104.7577,5160.0
2017-02-21 12:25:00,112.57,112.65,112.56,112.64,5367.0,104.7577,104.8321,104.7484,104.8228,5367.0
2017-02-21 12:30:00,112.64,112.64,112.62,112.63,2796.0,104.8228,104.8228,104.8042,104.8135,2796.0
2017-02-21 12:35:00,112.63,112.67,112.63,112.66,2900.0,104.8135,104.8507,104.8135,104.8414,2900.0
2017-02-21 12:40:00,112.64,112.64,112.59,112.62,5397.0,104.8228,104.8228,104.7763,104.8042,5397.0
2017-02-21 12:45:00,112.61,112.64,112.61,112.63,5779.0,104.7949,104.8228,104.7949,104.8135,5779.0
2017-02-21 12:50:00,112.62,112.64,112.62,112.63,9216.0,104.8042,104.8228,104.8042,104.8135,9216.0
2017-02-21 12:55:00,112.62,112.63,112.6,112.61,8895.0,104.8042,104.8135,104.7856,104.7949,8895.0
2017-02-21 13:00:00,112.6,112.6,112.56,112.58,9021.0,104.7856,104.7856,104.7484,104.767,9021.0
2017-02-21 13:05:00,112.59,112.6,112.57,112.57,3833.0,104.7763,104.7856,104.7577,104.7577,3833.0
2017-02-21 13:10:00,112.57,112.58,112.55,112.58,4103.0,104.7577,104.767,104.7391,104.767,4103.0
2017-02-21 13:15:00,112.58,112.62,112.57,112.62,2259.0,104.767,104.8042,104.7577,104.8042,2259.0
2017-02-21 13:20:00,112.62,112.63,112.62,112.62,2306.0,104.8042,104.8135,104.8042,104.8042,2306.0
2017-02-21 13:25:00,112.62,112.67,112.61,112.66,10725.0,104.8042,104.8507,104.7949,104.8414,10725.0
2017-02-21 13:30:00,112.65,112.65,112.6,112.61,5628.0,104.8321,104.8321,104.7856,104.7949,5628.0
2017-02-21 13:35:00,112.59,112.61,112.56,112.57,5780.0,104.7763,104.7949,104.7484,104.7577,5780.0
2017-02-21 13:40:00,112.56,112.58,112.55,112.58,13002.0,104.7484,104.767,104.7391,104.767,13002.0
2017-02-21 13:45:00,112.58,112.58,112.56,112.58,9730.0,104.767,104.767,104.7484,104.767,9730.0
2017-02-21 13:50:00,112.58,112.59,112.57,112.58,13583.0,104.767,104.7763,104.7577,104.767,13583.0
2017-02-21 13:55:00,112.59,112.61,112.55,112.61,12695.0,104.7763,104.7949,104.7391,104.7949,12695.0
2017-02-21 14:00:00,112.61,112.62,112.6,112.61,2541.0,104.7949,104.8042,104.7856,104.7949,2541.0
2017-02-21 14:05:00,112.64,112.65,112.61,112.64,27974.0,104.8228,104.8321,104.7949,104.8228,27974.0
2017-02-21 14:10:00,112.63,112.68,112.63,112.67,13213.0,104.8135,104.86,104.8135,104.8507,13213.0
2017-02-21 14:15:00,112.66,112.69,112.65,112.69,8667.0,104.8414,104.8694,104.8321,104.8694,8667.0
2017-02-21 14:20:00,112.69,112.74,112.69,112.72,16479.0,104.8694,104.9159,104.8694,104.8973,16479.0
2017-02-21 14:25:00,112.73,112.73,112.69,112.71,4920.0,104.9066,104.9066,104.8694,104.888,4920.0
2017-02-21 14:30:00,112.72,112.72,112.68,112.7,5911.0,104.8973,104.8973,104.86,104.8787,5911.0
2017-02-21 14:35:00,112.69,112.72,112.69,112.71,6537.0,104.8694,104.8973,104.8694,104.888,6537.0
2017-02-21 14:40:00,112.7,112.73,112.7,112.73,14100.0,104.8787,104.9066,104.8787,104.9066,14100.0
2017-02-21 14:45:00,112.73,112.76,112.71,112.76,9503.0,104.9066,104.9345,104.888,104.9345,9503.0
2017-02-21 14:50:00,112.75,112.77,112.73,112.77,9352.0,104.9252,104.9438,104.9066,104.9438,9352.0
2017-02-21 14:55:00,112.76,112.77,112.74,112.75,22247.0,104.9345,104.9438,104.9159,104.9252,22247.0
2017-02-21 15:00:00,112.74,112.75,112.72,112.75,3831.0,104.9159,104.9252,104.8973,104.9252,3831.0
2017-02-21 15:05:00,112.76,112.76,112.75,112.75,4174.0,104.9345,104.9345,104.9252,104.9252,4174.0
2017-02-21 15:10:00,112.76,112.77,112.73,112.77,13501.0,104.9345,104.9438,104.9066,104.9438,13501.0
2017-02-21 15:15:00,112.77,112.79,112.76,112.79,6602.0,104.9438,104.9624,104.9345,104.9624,6602.0
2017-02-21 15:20:00,112.79,112.81,112.77,112.81,57290.0,104.9624,104.981,104.9438,104.981,57290.0
2017-02-21 15:25:00,112.82,112.83,112.81,112.83,6078.0,104.9903,104.9996,104.981,104.9996,6078.0
2017-02-21 15:30:00,112.83,112.83,112.8,112.82,19801.0,104.9996,104.9996,104.9717,104.9903,19801.0
2017-02-21 15:35:00,112.82,112.89,112.82,112.85,31579.0,104.9903,105.0555,104.9903,105.0182,31579.0
2017-02-21 15:40:00,112.86,112.89,112.86,112.87,11706.0,105.0276,105.0555,105.0276,105.0369,11706.0
2017-02-21 15:45:00,112.87,112.89,112.84,112.86,13379.0,105.0369,105.0555,105.0089,105.0276,13379.0
2017-02-21 15:50:00,112.87,112.92,112.86,112.89,13867.0,105.0369,105.0834,105.0276,105.0555,13867.0
2017-02-21 15:55:00,112.89,112.91,112.81,112.82,20661.0,105.0555,105.0741,104.981,104.9903,20661.0
2017-02-22 09:30:00,112.6,112.79,112.6,112.71,32457.0,104.7856,104.9624,104.7856,104.888,32457.0
2017-02-22 09:35:00,112.73,112.77,112.62,112.63,17135.0,104.9066,104.9438,104.8042,104.8135,17135.0
2017-02-22 09:40:00,112.64,112.64,112.59,112.63,5924.0,104.8228,104.8228,104.7763,104.8135,5924.0
2017-02-22 09:45:00,112.61,112.68,112.6,112.65,14240.0,104.7949,104.86,104.7856,104.8321,14240.0
2017-02-22 09:50:00,112.65,112.68,112.61,112.62,5908.0,104.8321,104.86,104.7949,104.8042,5908.0
2017-02-22 09:55:00,112.62,112.65,112.61,112.65,6923.0,104.8042,104.8321,104.7949,104.8321,6923.0
2017-02-22 10:00:00,112.67,112.74,112.67,112.72,17317.0,104.8507,104.9159,104.8507,104.8973,17317.0
2017-02-22 10:05:00,112.72,112.74,112.67,112.74,14487.0,104.8973,104.9159,104.8507,104.9159,14487.0
2017-02-22 10:10:00,112.73,112.82,112.73,112.82,8231.0,104.9066,104.9903,104.9066,104.9903,8231.0
2017-02-22 10:15:00,112.84,112.86,112.83,112.85,11095.0,105.0089,105.0276,104.9996,105.0182,11095.0
2017-02-22 10:20:00,112.87,112.88,112.85,112.85,5959.0,105.0369,105.0462,105.0182,105.0182,5959.0
2017-02-22 10:25:00,112.84,112.87,112.82,112.87,5730.0,105.0089,105.0369,104.9903,105.0369,5730.0
2017-02-22 10:30:00,112.87,112.88,112.83,112.87,13035.0,105.0369,105.0462,104.9996,105.0369,13035.0
2017-02-22 10:35:00,112.86,112.91,112.85,112.91,15473.0,105.0276,105.0741,105.0182,105.0741,15473.0
2017-02-22 10:40:00,112.9,112.91,112.83,112.86,31044.0,105.0648,105.0741,104.9996,105.0276,31044.0
2017-02-22 10:45:00,112.86,112.87,112.8,112.84,13714.0,105.0276,105.0369,104.9717,105.0089,13714.0
2017-02-22 10:50:00,112.82,112.83,112.79,112.8,8525.0,104.9903,104.9996,104.9624,104.9717,8525.0
2017-02-22 10:55:00,112.8,112.82,112.79,112.81,7149.0,104.9717,104.9903,104.9624,104.981,7149.0
2017-02-22 11:00:00,112.82,112.82,112.74,112.74,7519.0,104.9903,104.9903,104.9159,104.9159,7519.0
2017-02-22 11:05:00,112.77,112.78,112.72,112.73,7123.0,104.9438,104.9531,104.8973,104.9066,7123.0
2017-02-22 11:10:00,112.72,112.75,112.7,112.75,8112.0,104.8973,104.9252,104.8787,104.9252,8112.0
2017-02-22 11:15:00,112.76,112.8,112.75,112.79,3506.0,104.9345,104.9717,104.9252,104.9624,3506.0
2017-02-22 11:20:00,112.81,112.83,112.78,112.79,7503.0,104.981,104.9996,104.9531,104.9624,7503.0
2017-02-22 11:25:00,112.79,112.84,112.78,112.81,8805.0,104.9624,105.0089,104.9531,104.981,8805.0
2017-02-22 11:30:00,112.81,112.84,112.81,112.82,6989.0,104.981,105.0089,104.981,104.9903,6989.0
2017-02-22 11:35:00,112.82,112.82,112.77,112.79,4757.0,104.9903,104.9903,104.9438,104.9624,4757.0
2017-02-22 11:40:00,112.79,112.79,112.77,112.79,8941.0,104.9624,104.9624,104.9438,104.9624,8941.0
2017-02-22 11:45:00,112.8,112.81,112.78,112.81,7685.0,104.9717,104.981,104.9531,104.981,7685.0
2017-02-22 11:50:00,112.81,112.82,112.78,112.81,3163.0,104.981,104.9903,104.9531,104.981,3163.0
2017-02-22 11:55:00,112.82,112.82,112.77,112.77,8993.0,104.9903,104.9903,104.9438,104.9438,8993.0
2017-02-22 12:00:00,112.76,112.79,112.75,112.78,4789.0,104.9345,104.9624,104.9252,104.9531,4789.0
2017-02-22 12:05:00,112.78,112.8,112.78,112.8,4227.0,104.9531,104.9717,104.9531,104.9717,4227.0
2017-02-22 12:10:00,112.81,112.84,112.8,112.84,4065.0,104.981,105.0089,104.9717,105.0089,4065.0
2017-02-22 12:15:00,112.85,112.86,112.82,112.86,8039.0,105.0182,105.0276,104.9903,105.0276,8039.0
2017-02-22 12:20:00,112.86,112.86,112.85,112.85,2077.0,105.0276,105.0276,105.0182,105.0182,2077.0
2017-02-22 12:25:00,112.86,112.86,112.84,112.86,1614.0,105.0276,105.0276,105.0089,105.0276,1614.0
2017-02-22 12:30:00,112.86,112.88,112.84,112.85,3000.0,105.0276,105.0462,105.0089,105.0182,3000.0
2017-02-22 12:35:00,112.86,112.86,112.84,112.85,1300.0,105.0276,105.0276,105.0089,105.0182,1300.0
2017-02-22 12:40:00,112.86,112.88,112.86,112.88,2388.0,105.0276,105.0462,105.0276,105.0462,2388.0
2017-02-22 12:45:00,112.87,112.9,112.87,112.89,4240.0,105.0369,105.0648,105.0369,105.0555,4240.0
2017-02-22 12:50:00,112.88,112.89,112.86,112.86,4041.0,105.0462,105.0555,105.0276,105.0276,4041.0
2017-02-22 12:55:00,112.86,112.9,112.86,112.89,30494.0,105.0276,105.0648,105.0276,105.0555,30494.0
2017-02-22 13:00:00,112.89,112.91,112.87,112.89,3904.0,105.0555,105.0741,105.0369,105.0555,3904.0
2017-02-22 13:05:00,112.9,112.93,112.89,112.92,3727.0,105.0648,105.0927,105.0555,105.0834,3727.0
2017-02-22 13:10:00,112.9,112.92,112.89,112.91,3064.0,105.0648,105.0834,105.0555,105.0741,3064.0
2017-02-22 13:15:00,112.89,112.89,112.86,112.88,16546.0,105.0555,105.0555,105.0276,105.0462,16546.0
2017-02-22 13:20:00,112.88,112.9,112.87,112.89,12899.0,105.0462,105.0648,105.0369,105.0555,12899.0
2017-02-22 13:25:00,112.89,112.9,112.87,112.89,10024.0,105.0555,105.0648,105.0369,105.0555,10024.0
2017-02-22 13:30:00,112.9,112.92,112.89,112.91,5392.0,105.0648,105.0834,105.0555,105.0741,5392.0
2017-02-22 13:35:00,112.91,112.92,112.91,112.91,1722.0,105.0741,105.0834,105.0741,105.0741,1722.0
2017-02-22 13:40:00,112.92,112.93,112.9,112.9,7214.0,105.0834,105.0927,105.0648,105.0648,7214.0
2017-02-22 13:45:00,112.9,112.9,112.88,112.89,7012.0,105.0648,105.0648,105.0462,105.0555,7012.0
2017-02-22 13:50:00,112.9,112.9,112.88,112.88,14149.0,105.0648,105.0648,105.0462,105.0462,14149.0
2017-02-22 13:55:00,112.9,112.92,112.89,112.91,9923.0,105.0648,105.0834,105.0555,105.0741,9923.0
2017-02-22 14:00:00,112.89,112.95,112.85,112.91,9916.0,105.0555,105.1113,105.0182,105.0741,9916.0
2017-02-22 14:05:00,112.92,112.92,112.82,112.83,6233.0,105.0834,105.0834,104.9903,104.9996,6233.0
2017-02-22 14:10:00,112.82,112.83,112.74,112.83,10750.0,104.9903,104.9996,104.9159,104.9996,10750.0
2017-02-22 14:15:00,112.87,112.88,112.83,112.86,16599.0,105.0369,105.0462,104.9996,105.0276,16599.0
2017-02-22 14:20:00,112.87,112.9,112.84,112.89,6589.0,105.0369,105.0648,105.0089,105.0555,6589.0
2017-02-22 14:25:00,112.89,112.89,112.86,112.88,9087.0,105.0555,105.0555,105.0276,105.0462,9087.0
2017-02-22 14:30:00,112.88,112.88,112.82,112.84,15939.0,105.0462,105.0462,104.9903,105.0089,15939.0
2017-02-22 14:35:00,112.83,112.87,112.83,112.83,11958.0,104.9996,105.0369,104.9996,104.9996,11958.0
2017-02-22 14:40:00,112.81,112.82,112.79,112.8,152398.0,104.981,104.9903,104.9624,104.9717,152398.0
2017-02-22 14:45:00,112.81,112.81,112.75,112.77,263996.0,104.981,104.981,104.9252,104.9438,263996.0
2017-02-22 14:50:00,112.76,112.83,112.75,112.8,47994.0,104.9345,104.9996,104.9252,104.9717,47994.0
2017-02-22 14:55:00,112.79,112.82,112.78,112.78,8808.0,104.9624,104.9903,104.9531,104.9531,8808.0
2017-02-22 15:00:00,112.77,112.8,112.76,112.79,365967.0,104.9438,104.9717,104.9345,104.9624,365967.0
2017-02-22 15:05:00,112.79,112.81,112.78,112.8,8977.0,104.9624,104.981,104.9531,104.9717,8977.0
2017-02-22 15:10:00,112.8,112.84,112.8,112.84,12007.0,104.9717,105.0089,104.9717,105.0089,12007.0
2017-02-22 15:15:00,112.84,112.85,112.81,112.81,3913.0,105.0089,105.0182,104.981,104.981,3913.0
2017-02-22 15:20:00,112.8,112.88,112.8,112.84,18446.0,104.9717,105.0462,104.9717,105.0089,18446.0
2017-02-22 15:25:00,112.84,112.89,112.83,112.89,7337.0,105.0089,105.0555,104.9996,105.0555,7337.0
2017-02-22 15:30:00,112.88,112.89,112.87,112.87,3802.0,105.0462,105.0555,105.0369,105.0369,3802.0
2017-02-22 15:35:00,112.88,112.88,112.84,112.84,5899.0,105.0462,105.0462,105.0089,105.0089,5899.0
2017-02-22 15:40:00,112.85,112.86,112.82,112.84,39754.0,105.0182,105.0276,104.9903,105.0089,39754.0
2017-02-22 15:45:00,112.83,112.84,112.82,112.83,14392.0,104.9996,105.0089,104.9903,104.9996,14392.0
2017-02-22 15:50:00,112.83,112.89,112.83,112.88,11903.0,104.9996,105.0555,104.9996,105.0462,11903.0
2017-02-22 15:55:00,112.89,112.9,112.81,112.84,23198.0,105.0555,105.0648,104.981,105.0089,23198.0
2017-02-23 09:30:00,113.08,113.08,112.94,112.98,23971.0,105.2323,105.2323,105.102,105.1392,23971.0
2017-02-23 09:35:00,113.01,113.02,112.93,113.0,22040.0,105.1671,105.1764,105.0927,105.1578,22040.0
2017-02-23 09:40:00,112.96,112.96,112.85,112.85,6379.0,105.1206,105.1206,105.0182,105.0182,6379.0
2017-02-23 09:45:00,112.86,112.89,112.84,112.88,21032.0,105.0276,105.0555,105.0089,105.0462,21032.0
2017-02-23 09:50:00,112.88,112.91,112.85,112.9,5342.0,105.0462,105.0741,105.0182,105.0648,5342.0
2017-02-23 09:55:00,112.91,112.91,112.83,112.9,6845.0,105.0741,105.0741,104.9996,105.0648,6845.0
2017-02-23 10:00:00,112.91,112.92,112.87,112.87,8162.0,105.0741,105.0834,105.0369,105.0369,8162.0
2017-02-23 10:05:00,112.87,112.9,112.77,112.77,4691.0,105.0369,105.0648,104.9438,104.9438,4691.0
2017-02-23 10:10:00,112.77,112.77,112.69,112.69,12478.0,104.9438,104.9438,104.8694,104.8694,12478.0
2017-02-23 10:15:00,112.67,112.69,112.63,112.69,2589.0,104.8507,104.8694,104.8135,104.8694,2589.0
2017-02-23 10:20:00,112.69,112.7,112.63,112.64,4770.0,104.8694,104.8787,104.8135,104.8228,4770.0
2017-02-23 10:25:00,112.63,112.69,112.6,112.63,8797.0,104.8135,104.8694,104.7856,104.8135,8797.0
2017-02-23 10:30:00,112.65,112.7,112.62,112.7,5529.0,104.8321,104.8787,104.8042,104.8787,5529.0
2017-02-23 10:35:00,112.7,112.7,112.64,112.64,11157.0,104.8787,104.8787,104.8228,104.8228,11157.0
2017-02-23 10:40:00,112.64,112.64,112.59,112.61,4143.0,104.8228,104.8228,104.7763,104.7949,4143.0
2017-02-23 10:45:00,112.57,112.64,112.57,112.62,7496.0,104.7577,104.8228,104.7577,104.8042,7496.0
2017-02-23 10:50:00,112.62,112.62,112.51,112.52,9730.0,104.8042,104.8042,104.7018,104.7111,9730.0
2017-02-23 10:55:00,112.5,112.53,112.42,112.48,17785.0,104.6925,104.7205,104.6181,104.6739,17785.0
2017-02-23 11:00:00,112.5,112.51,112.4,112.44,10805.0,104.6925,104.7018,104.5995,104.6367,10805.0
2017-02-23 11:05:00,112.46,112.47,112.35,112.37,17124.0,104.6553,104.6646,104.5529,104.5716,17124.0
2017-02-23 11:10:00,112.37,112.37,112.33,112.36,3545.0,104.5716,104.5716,104.5343,104.5623,3545.0
2017-02-23 11:15:00,112.35,112.42,112.33,112.42,13546.0,104.5529,104.6181,104.5343,104.6181,13546.0
2017-02-23 11:20:00,112.41,112.43,112.38,112.41,9107.0,104.6088,104.6274,104.5809,104.6088,9107.0
2017-02-23 11:25:00,112.41,112.44,112.38,112.43,6130.0,104.6088,104.6367,104.5809,104.6274,6130.0
2017-02-23 11:30:00,112.41,112.55,112.41,112.52,5168.0,104.6088,104.7391,104.6088,104.7111,5168.0
2017-02-23 11:35:00,112.52,112.53,112.5,112.53,3423.0,104.7111,104.7205,104.6925,104.7205,3423.0
2017-02-23 11:40:00,112.52,112.55,112.51,112.55,7123.0,104.7111,104.7391,104.7018,104.7391,7123.0
2017-02-23 11:45:00,112.54,112.57,112.51,112.57,9131.0,104.7298,104.7577,104.7018,104.7577,9131.0
2017-02-23 11:50:00,112.57,112.58,112.55,112.55,8138.0,104.7577,104.767,104.7391,104.7391,8138.0
2017-02-23 11:55:00,112.55,112.57,112.51,112.52,10568.0,104.7391,104.7577,104.7018,104.7111,10568.0
2017-02-23 12:00:00,112.52,112.55,112.52,112.54,1756.0,104.7111,104.7391,104.7111,104.7298,1756.0
2017-02-23 12:05:00,112.55,112.56,112.53,112.53,4548.0,104.7391,104.7484,104.7205,104.7205,4548.0
2017-02-23 12:10:00,112.53,112.54,112.52,112.54,3097.0,104.7205,104.7298,104.7111,104.7298,3097.0
2017-02-23 12:15:00,112.55,112.67,112.54,112.66,21572.0,104.7391,104.8507,104.7298,104.8414,21572.0
2017-02-23 12:20:00,112.65,112.68,112.65,112.67,5817.0,104.8321,104.86,104.8321,104.8507,5817.0
2017-02-23 12:25:00,112.66,112.7,112.65,112.65,10092.0,104.8414,104.8787,104.8321,104.8321,10092.0
2017-02-23 12:30:00,112.66,112.7,112.65,112.7,8283.0,104.8414,104.8787,104.8321,104.8787,8283.0
2017-02-23 12:35:00,112.73,112.77,112.72,112.74,25748.0,104.9066,104.9438,104.8973,104.9159,25748.0
2017-02-23 12:40:00,112.75,112.76,112.7,112.73,9270.0,104.9252,104.9345,104.8787,104.9066,9270.0
2017-02-23 12:45:00,112.73,112.75,112.72,112.73,1969.0,104.9066,104.9252,104.8973,104.9066,1969.0
2017-02-23 12:50:00,112.73,112.73,112.71,112.71,4285.0,104.9066,104.9066,104.888,104.888,4285.0
2017-02-23 12:55:00,112.7,112.73,112.69,112.71,2438.0,104.8787,104.9066,104.8694,104.888,2438.0
2017-02-23 13:00:00,112.7,112.74,112.69,112.7,4769.0,104.8787,104.9159,104.8694,104.8787,4769.0
2017-02-23 13:05:00,112.69,112.72,112.69,112.72,4129.0,104.8694,104.8973,104.8694,104.8973,4129.0
2017-02-23 13:10:00,112.72,112.73,112.69,112.7,4103.0,104.8973,104.9066,104.8694,104.8787,4103.0
2017-02-23 13:15:00,112.67,112.68,112.65,112.67,5485.0,104.8507,104.86,104.8321,104.8507,5485.0
2017-02-23 13:20:00,112.67,112.69,112.67,112.67,3583.0,104.8507,104.8694,104.8507,104.8507,3583.0
2017-02-23 13:25:00,112.68,112.68,112.62,112.63,6163.0,104.86,104.86,104.8042,104.8135,6163.0
2017-02-23 13:30:00,112.63,112.66,112.63,112.64,6391.0,104.8135,104.8414,104.8135,104.8228,6391.0
2017-02-23 13:35:00,112.62,112.66,112.6,112.65,4557.0,104.8042,104.8414,104.7856,104.8321,4557.0
2017-02-23 13:40:00,112.65,112.7,112.65,112.68,7915.0,104.8321,104.8787,104.8321,104.86,7915.0
2017-02-23 13:45:00,112.67,112.69,112.66,112.67,14829.0,104.8507,104.8694,104.8414,104.8507,14829.0
2017-02-23 13:50:00,112.65,112.7,112.65,112.68,4888.0,104.8321,104.8787,104.8321,104.86,4888.0
2017-02-23 13:55:00,112.69,112.72,112.67,112.71,6701.0,104.8694,104.8973,104.8507,104.888,6701.0
2017-02-23 14:00:00,112.71,112.72,112.69,112.71,3998.0,104.888,104.8973,104.8694,104.888,3998.0
2017-02-23 14:05:00,112.71,112.72,112.69,112.7,7592.0,104.888,104.8973,104.8694,104.8787,7592.0
2017-02-23 14:10:00,112.69,112.7,112.65,112.7,11216.0,104.8694,104.8787,104.8321,104.8787,11216.0
2017-02-23 14:15:00,112.71,112.72,112.68,112.71,13865.0,104.888,104.8973,104.86,104.888,13865.0
2017-02-23 14:20:00,112.7,112.75,112.69,112.75,14501.0,104.8787,104.9252,104.8694,104.9252,14501.0
2017-02-23 14:25:00,112.73,112.74,112.71,112.72,3159.0,104.9066,104.9159,104.888,104.8973,3159.0
2017-02-23 14:30:00,112.72,112.72,112.7,112.72,5028.0,104.8973,104.8973,104.8787,104.8973,5028.0
2017-02-23 14:35:00,112.72,112.75,112.71,112.75,9953.0,104.8973,104.9252,104.888,104.9252,9953.0
2017-02-23 14:40:00,112.76,112.77,112.73,112.76,14082.0,104.9345,104.9438,104.9066,104.9345,14082.0
2017-02-23 14:45:00,112.76,112.8,112.74,112.77,27278.0,104.9345,104.9717,104.9159,104.9438,27278.0
2017-02-23 14:50:00,112.78,112.78,112.76,112.77,22356.0,104.9531,104.9531,104.9345,104.9438,22356.0
2017-02-23 14:55:00,112.77,112.82,112.76,112.81,11537.0,104.9438,104.9903,104.9345,104.981,11537.0
2017-02-23 15:00:00,112.81,112.81,112.79,112.81,6976.0,104.981,104.981,104.9624,104.981,6976.0
2017-02-23 15:05:00,112.8,112.81,112.75,112.76,4127.0,104.9717,104.981,104.9252,104.9345,4127.0
2017-02-23 15:10:00,112.76,112.8,112.76,112.78,26929.0,104.9345,104.9717,104.9345,104.9531,26929.0
2017-02-23 15:15:00,112.78,112.79,112.77,112.78,9298.0,104.9531,104.9624,104.9438,104.9531,9298.0
2017-02-23 15:20:00,112.79,112.86,112.78,112.82,22789.0,104.9624,105.0276,104.9531,104.9903,22789.0
2017-02-23 15:25:00,112.81,112.82,112.72,112.72,13286.0,104.981,104.9903,104.8973,104.8973,13286.0
2017-02-23 15:30:00,112.73,112.75,112.71,112.71,14138.0,104.9066,104.9252,104.888,104.888,14138.0
2017-02-23 15:35:00,112.7,112.71,112.67,112.71,12872.0,104.8787,104.888,104.8507,104.888,12872.0
2017-02-23 15:40:00,112.69,112.72,112.68,112.69,17749.0,104.8694,104.8973,104.86,104.8694,17749.0
2017-02-23 15:45:00,112.68,112.7,112.61,112.64,11889.0,104.86,104.8787,104.7949,104.8228,11889.0
2017-02-23 15:50:00,112.65,112.68,112.63,112.65,18331.0,104.8321,104.86,104.8135,104.8321,18331.0
2017-02-23 15:55:00,112.64,112.69,112.61,112.69,52610.0,104.8228,104.8694,104.7949,104.8694,52610.0
2017-02-24 09:30:00,112.29,112.38,112.27,112.29,19609.0,104.4971,104.5809,104.4785,104.4971,19609.0
2017-02-24 09:35:00,112.3,112.4,112.29,112.38,10679.0,104.5064,104.5995,104.4971,104.5809,10679.0
2017-02-24 09:40:00,112.39,112.47,112.38,112.45,7962.0,104.5902,104.6646,104.5809,104.646,7962.0
2017-02-24 09:45:00,112.48,112.48,112.39,112.39,3568.0,104.6739,104.6739,104.5902,104.5902,3568.0
2017-02-24 09:50:00,112.38,112.44,112.38,112.4,24826.0,104.5809,104.6367,104.5809,104.5995,24826.0
2017-02-24 09:55:00,112.41,112.54,112.4,112.54,6633.0,104.6088,104.7298,104.5995,104.7298,6633.0
2017-02-24 10:00:00,112.54,112.62,112.48,112.52,37664.0,104.7298,104.8042,104.6739,104.7111,37664.0
2017-02-24 10:05:00,112.49,112.49,112.41,112.47,14336.0,104.6832,104.6832,104.6088,104.6646,14336.0
2017-02-24 10:10:00,112.44,112.44,112.39,112.4,29029.0,104.6367,104.6367,104.5902,104.5995,29029.0
2017-02-24 10:15:00,112.4,112.43,112.38,112.42,19875.0,104.5995,104.6274,104.5809,104.6181,19875.0
2017-02-24 10:20:00,112.44,112.48,112.43,112.45,4606.0,104.6367,104.6739,104.6274,104.646,4606.0
2017-02-24 10:25:00,112.45,112.45,112.39,112.41,25784.0,104.646,104.646,104.5902,104.6088,25784.0
2017-02-24 10:30:00,112.42,112.47,112.39,112.46,7808.0,104.6181,104.6646,104.5902,104.6553,7808.0
2017-02-24 10:35:00,112.46,112.52,112.45,112.5,4857.0,104.6553,104.7111,104.646,104.6925,4857.0
2017-02-24 10:40:00,112.49,112.56,112.46,112.56,9502.0,104.6832,104.7484,104.6553,104.7484,9502.0
2017-02-24 10:45:00,112.55,112.55,112.51,112.52,5314.0,104.7391,104.7391,104.7018,104.7111,5314.0
2017-02-24 10:50:00,112.53,112.59,112.51,112.52,19222.0,104.7205,104.7763,104.7018,104.7111,19222.0
2017-02-24 10:55:00,112.54,112.6,112.53,112.59,12967.0,104.7298,104.7856,104.7205,104.7763,12967.0
2017-02-24 11:00:00,112.59,112.64,112.58,112.64,15193.0,104.7763,104.8228,104.767,104.8228,15193.0
2017-02-24 11:05:00,112.66,112.66,112.61,112.61,3653.0,104.8414,104.8414,104.7949,104.7949,3653.0
2017-02-24 11:10:00,112.62,112.71,112.62,112.65,6704.0,104.8042,104.888,104.8042,104.8321,6704.0
2017-02-24 11:15:00,112.63,112.64,112.59,112.62,9304.0,104.8135,104.8228,104.7763,104.8042,9304.0
2017-02-24 11:20:00,112.64,112.64,112.58,112.6,54077.0,104.8228,104.8228,104.767,104.7856,54077.0
2017-02-24 11:25:00,112.59,112.64,112.57,112.63,15147.0,104.7763,104.8228,104.7577,104.8135,15147.0
2017-02-24 11:30:00,112.63,112.65,112.58,112.58,13090.0,104.8135,104.8321,104.767,104.767,13090.0
2017-02-24 11:35:00,112.58,112.58,112.51,112.55,9383.0,104.767,104.767,104.7018,104.7391,9383.0
2017-02-24 11:40:00,112.55,112.55,112.5,112.5,2041.0,104.7391,104.7391,104.6925,104.6925,2041.0
2017-02-24 11:45:00,112.52,112.55,112.52,112.54,29645.0,104.7111,104.7391,104.7111,104.7298,29645.0
2017-02-24 11:50:00,112.54,112.54,112.52,112.54,20971.0,104.7298,104.7298,104.7111,104.7298,20971.0
2017-02-24 11:55:00,112.54,112.54,112.5,112.52,6398.0,104.7298,104.7298,104.6925,104.7111,6398.0
2017-02-24 12:00:00,112.5,112.61,112.5,112.61,11006.0,104.6925,104.7949,104.6925,104.7949,11006.0
2017-02-24 12:05:00,112.63,112.68,112.62,112.67,47557.0,104.8135,104.86,104.8042,104.8507,47557.0
2017-02-24 12:10:00,112.67,112.67,112.64,112.67,6451.0,104.8507,104.8507,104.8228,104.8507,6451.0
2017-02-24 12:15:00,112.68,112.68,112.64,112.64,2264.0,104.86,104.86,104.8228,104.8228,2264.0
2017-02-24 12:20:00,112.63,112.67,112.63,112.67,2160.0,104.8135,104.8507,104.8135,104.8507,2160.0
2017-02-24 12:25:00,112.67,112.71,112.67,112.7,35310.0,104.8507,104.888,104.8507,104.8787,35310.0
2017-02-24 12:30:00,112.69,112.72,112.68,112.69,9449.0,104.8694,104.8973,104.86,104.8694,9449.0
2017-02-24 12:35:00,112.7,112.7,112.66,112.67,7899.0,104.8787,104.8787,104.8414,104.8507,7899.0
2017-02-24 12:40:00,112.67,112.7,112.67,112.69,13269.0,104.8507,104.8787,104.8507,104.8694,13269.0
2017-02-24 12:45:00,112.69,112.73,112.69,112.73,4176.0,104.8694,104.9066,104.8694,104.9066,4176.0
2017-02-24 12:50:00,112.73,112.76,112.69,112.69,13439.0,104.9066,104.9345,104.8694,104.8694,13439.0
2017-02-24 12:55:00,112.7,112.73,112.7,112.72,11984.0,104.8787,104.9066,104.8787,104.8973,11984.0
2017-02-24 13:00:00,112.72,112.74,112.69,112.71,6951.0,104.8973,104.9159,104.8694,104.888,6951.0
2017-02-24 13:05:00,112.7,112.7,112.64,112.64,6846.0,104.8787,104.8787,104.8228,104.8228,6846.0
2017-02-24 13:10:00,112.65,112.67,112.65,112.66,2274.0,104.8321,104.8507,104.8321,104.8414,2274.0
2017-02-24 13:15:00,112.65,112.67,112.63,112.64,3566.0,104.8321,104.8507,104.8135,104.8228,3566.0
2017-02-24 13:20:00,112.65,112.67,112.65,112.66,6022.0,104.8321,104.8507,104.8321,104.8414,6022.0
2017-02-24 13:25:00,112.63,112.64,112.61,112.62,12309.0,104.8135,104.8228,104.7949,104.8042,12309.0
2017-02-24 13:30:00,112.62,112.66,112.62,112.63,8629.0,104.8042,104.8414,104.8042,104.8135,8629.0
2017-02-24 13:35:00,112.63,112.65,112.62,112.62,11759.0,104.8135,104.8321,104.8042,104.8042,11759.0
2017-02-24 13:40:00,112.62,112.68,112.61,112.67,13776.0,104.8042,104.86,104.7949,104.8507,13776.0
2017-02-24 13:45:00,112.69,112.69,112.67,112.68,7739.0,104.8694,104.8694,104.8507,104.86,7739.0
2017-02-24 13:50:00,112.68,112.71,112.68,112.69,3661.0,104.86,104.888,104.86,104.8694,3661.0
2017-02-24 13:55:00,112.71,112.73,112.69,112.72,7643.0,104.888,104.9066,104.8694,104.8973,7643.0
2017-02-24 14:00:00,112.73,112.73,112.71,112.72,2438.0,104.9066,104.9066,104.888,104.8973,2438.0
2017-02-24 14:05:00,112.71,112.73,112.7,112.71,11163.0,104.888,104.9066,104.8787,104.888,11163.0
2017-02-24 14:10:00,112.7,112.72,112.69,112.7,11970.0,104.8787,104.8973,104.8694,104.8787,11970.0
2017-02-24 14:15:00,112.71,112.75,112.7,112.75,26549.0,104.888,104.9252,104.8787,104.9252,26549.0
2017-02-24 14:20:00,112.75,112.75,112.71,112.72,15671.0,104.9252,104.9252,104.888,104.8973,15671.0
2017-02-24 14:25:00,112.72,112.73,112.7,112.73,6059.0,104.8973,104.9066,104.8787,104.9066,6059.0
2017-02-24 14:30:00,112.73,112.77,112.72,112.75,5245.0,104.9066,104.9438,104.8973,104.9252,5245.0
2017-02-24 14:35:00,112.76,112.76,112.75,112.76,8451.0,104.9345,104.9345,104.9252,104.9345,8451.0
2017-02-24 14:40:00,112.75,112.78,112.75,112.75,23740.0,104.9252,104.9531,104.9252,104.9252,23740.0
2017-02-24 14:45:00,112.74,112.75,112.72,112.73,19962.0,104.9159,104.9252,104.8973,104.9066,19962.0
2017-02-24 14:50:00,112.73,112.77,112.72,112.76,8539.0,104.9066,104.9438,104.8973,104.9345,8539.0
2017-02-24 14:55:00,112.76,112.76,112.73,112.73,7904.0,104.9345,104.9345,104.9066,104.9066,7904.0
2017-02-24 15:00:00,112.73,112.75,112.67,112.69,5383.0,104.9066,104.9252,104.8507,104.8694,5383.0
2017-02-24 15:05:00,112.7,112.71,112.69,112.7,6503.0,104.8787,104.888,104.8694,104.8787,6503.0
2017-02-24 15:10:00,112.7,112.72,112.69,112.7,6904.0,104.8787,104.8973,104.8694,104.8787,6904.0
2017-02-24 15:15:00,112.71,112.72,112.7,112.71,3934.0,104.888,104.8973,104.8787,104.888,3934.0
2017-02-24 15:20:00,112.71,112.79,112.7,112.79,23714.0,104.888,104.9624,104.8787,104.9624,23714.0
2017-02-24 15:25:00,112.8,112.83,112.79,112.82,23684.0,104.9717,104.9996,104.9624,104.9903,23684.0
2017-02-24 15:30:00,112.82,112.86,112.81,112.85,6438.0,104.9903,105.0276,104.981,105.0182,6438.0
2017-02-24 15:35:00,112.86,112.9,112.86,112.88,6014.0,105.0276,105.0648,105.0276,105.0462,6014.0
2017-02-24 15:40:00,112.87,112.96,112.87,112.95,9282.0,105.0369,105.1206,105.0369,105.1113,9282.0
2017-02-24 15:45:00,112.94,112.99,112.94,112.99,13326.0,105.102,105.1485,105.102,105.1485,13326.0
2017-02-24 15:50:00,112.99,113.04,112.99,113.0,47353.0,105.1485,105.1951,105.1485,105.1578,47353.0
2017-02-24 15:55:00,113.0,113.07,112.98,113.07,50945.0,105.1578,105.223,105.1392,105.223,50945.0
2017-02-27 09:30:00,112.97,113.02,112.88,112.92,14840.0,105.1299,105.1764,105.0462,105.0834,14840.0
2017-02-27 09:35:00,112.9,112.9,112.82,112.82,4554.0,105.0648,105.0648,104.9903,104.9903,4554.0
2017-02-27 09:40:00,112.83,112.85,112.78,112.83,6888.0,104.9996,105.0182,104.9531,104.9996,6888.0
2017-02-27 09:45:00,112.84,112.91,112.84,112.91,4904.0,105.0089,105.0741,105.0089,105.0741,4904.0
2017-02-27 09:50:00,112.91,112.97,112.9,112.95,5282.0,105.0741,105.1299,105.0648,105.1113,5282.0
2017-02-27 09:55:00,112.93,113.06,112.92,113.06,7483.0,105.0927,105.2137,105.0834,105.2137,7483.0
2017-02-27 10:00:00,113.07,113.07,112.95,113.0,6911.0,105.223,105.223,105.1113,105.1578,6911.0
2017-02-27 10:05:00,113.03,113.06,113.0,113.06,3933.0,105.1858,105.2137,105.1578,105.2137,3933.0
2017-02-27 10:10:00,113.06,113.07,112.99,112.99,3766.0,105.2137,105.223,105.1485,105.1485,3766.0
2017-02-27 10:15:00,113.02,113.02,112.89,112.94,6903.0,105.1764,105.1764,105.0555,105.102,6903.0
2017-02-27 10:20:00,112.93,113.04,112.93,113.01,6392.0,105.0927,105.1951,105.0927,105.1671,6392.0
2017-02-27 10:25:00,113.02,113.11,113.02,113.1,4479.0,105.1764,105.2602,105.1764,105.2509,4479.0
2017-02-27 10:30:00,113.1,113.1,113.05,113.05,7997.0,105.2509,105.2509,105.2044,105.2044,7997.0
2017-02-27 10:35:00,113.04,113.11,113.03,113.09,10978.0,105.1951,105.2602,105.1858,105.2416,10978.0
2017-02-27 10:40:00,113.1,113.14,113.05,113.07,12699.0,105.2509,105.2881,105.2044,105.223,12699.0
2017-02-27 10:45:00,113.08,113.12,113.07,113.1,11342.0,105.2323,105.2695,105.223,105.2509,11342.0
2017-02-27 10:50:00,113.12,113.14,113.08,113.08,8223.0,105.2695,105.2881,105.2323,105.2323,8223.0
2017-02-27 10:55:00,113.1,113.12,113.04,113.04,8806.0,105.2509,105.2695,105.1951,105.1951,8806.0
2017-02-27 11:00:00,113.04,113.13,113.04,113.1,11752.0,105.1951,105.2788,105.1951,105.2509,11752.0
2017-02-27 11:05:00,113.09,113.09,113.06,113.09,2298.0,105.2416,105.2416,105.2137,105.2416,2298.0
2017-02-27 11:10:00,113.09,113.09,113.03,113.04,7948.0,105.2416,105.2416,105.1858,105.1951,7948.0
2017-02-27 11:15:00,113.06,113.11,113.04,113.11,28386.0,105.2137,105.2602,105.1951,105.2602,28386.0
2017-02-27 11:20:00,113.11,113.13,113.09,113.11,3065.0,105.2602,105.2788,105.2416,105.2602,3065.0
2017-02-27 11:25:00,113.1,113.1,113.02,113.05,8845.0,105.2509,105.2509,105.1764,105.2044,8845.0
2017-02-27 11:30:00,113.07,113.07,113.03,113.05,6467.0,105.223,105.223,105.1858,105.2044,6467.0
2017-02-27 11:35:00,113.06,113.06,113.02,113.02,8183.0,105.2137,105.2137,105.1764,105.1764,8183.0
2017-02-27 11:40:00,113.02,113.08,113.0,113.07,10488.0,105.1764,105.2323,105.1578,105.223,10488.0
2017-02-27 11:45:00,113.06,113.07,113.01,113.01,3831.0,105.2137,105.223,105.1671,105.1671,3831.0
2017-02-27 11:50:00,113.02,113.05,113.01,113.02,9391.0,105.1764,105.2044,105.1671,105.1764,9391.0
2017-02-27 11:55:00,113.03,113.03,113.0,113.01,2858.0,105.1858,105.1858,105.1578,105.1671,2858.0
2017-02-27 12:00:00,113.0,113.02,112.98,113.0,13370.0,105.1578,105.1764,105.1392,105.1578,13370.0
2017-02-27 12:05:00,112.99,113.06,112.99,113.05,5407.0,105.1485,105.2137,105.1485,105.2044,5407.0
2017-02-27 12:10:00,113.06,113.09,113.04,113.06,1595.0,105.2137,105.2416,105.1951,105.2137,1595.0
2017-02-27 12:15:00,113.06,113.07,113.04,113.06,56669.0,105.2137,105.223,105.1951,105.2137,56669.0
2017-02-27 12:20:00,113.05,113.07,113.04,113.06,8744.0,105.2044,105.223,105.1951,105.2137,8744.0
2017-02-27 12:25:00,113.05,113.07,113.03,113.06,6830.0,105.2044,105.223,105.1858,105.2137,6830.0
2017-02-27 12:30:00,113.06,113.07,113.05,113.06,3416.0,105.2137,105.223,105.2044,105.2137,3416.0
2017-02-27 12:35:00,113.05,113.06,113.04,113.05,3201.0,105.2044,105.2137,105.1951,105.2044,3201.0
2017-02-27 12:40:00,113.05,113.07,113.02,113.03,4997.0,105.2044,105.223,105.1764,105.1858,4997.0
2017-02-27 12:45:00,113.04,113.06,113.02,113.05,6850.0,105.1951,105.2137,105.1764,105.2044,6850.0
2017-02-27 12:50:00,113.02,113.07,113.02,113.07,24391.0,105.1764,105.223,105.1764,105.223,24391.0
2017-02-27 12:55:00,113.06,113.07,113.02,113.02,6473.0,105.2137,105.223,105.1764,105.1764,6473.0
2017-02-27 13:00:00,113.03,113.05,113.03,113.05,2103.0,105.1858,105.2044,105.1858,105.2044,2103.0
2017-02-27 13:05:00,113.03,113.07,113.02,113.06,2085.0,105.1858,105.223,105.1764,105.2137,2085.0
2017-02-27 13:10:00,113.07,113.07,113.05,113.06,3519.0,105.223,105.223,105.2044,105.2137,3519.0
2017-02-27 13:15:00,113.08,113.1,113.03,113.04,12510.0,105.2323,105.2509,105.1858,105.1951,12510.0
2017-02-27 13:20:00,113.07,113.1,113.05,113.09,8857.0,105.223,105.2509,105.2044,105.2416,8857.0
2017-02-27 13:25:00,113.1,113.12,113.09,113.1,2175.0,105.2509,105.2695,105.2416,105.2509,2175.0
2017-02-27 13:30:00,113.12,113.15,113.11,113.13,5619.0,105.2695,105.2974,105.2602,105.2788,5619.0
2017-02-27 13:35:00,113.12,113.14,113.09,113.11,17774.0,105.2695,105.2881,105.2416,105.2602,17774.0
2017-02-27 13:40:00,113.12,113.13,113.1,113.13,9740.0,105.2695,105.2788,105.2509,105.2788,9740.0
2017-02-27 13:45:00,113.13,113.15,113.11,113.12,5867.0,105.2788,105.2974,105.2602,105.2695,5867.0
2017-02-27 13:50:00,113.12,113.12,113.11,113.12,5125.0,105.2695,105.2695,105.2602,105.2695,5125.0
2017-02-27 13:55:00,113.13,113.14,113.12,113.13,14104.0,105.2788,105.2881,105.2695,105.2788,14104.0
2017-02-27 14:00:00,113.14,113.14,113.1,113.1,7513.0,105.2881,105.2881,105.2509,105.2509,7513.0
2017-02-27 14:05:00,113.1,113.11,113.09,113.09,22652.0,105.2509,105.2602,105.2416,105.2416,22652.0
2017-02-27 14:10:00,113.09,113.12,113.09,113.11,10241.0,105.2416,105.2695,105.2416,105.2602,10241.0
2017-02-27 14:15:00,113.1,113.11,113.09,113.1,5453.0,105.2509,105.2602,105.2416,105.2509,5453.0
2017-02-27 14:20:00,113.1,113.13,113.09,113.13,5324.0,105.2509,105.2788,105.2416,105.2788,5324.0
2017-02-27 14:25:00,113.13,113.18,113.12,113.15,7679.0,105.2788,105.3253,105.2695,105.2974,7679.0
2017-02-27 14:30:00,113.15,113.18,113.14,113.16,23679.0,105.2974,105.3253,105.2881,105.3067,23679.0
2017-02-27 14:35:00,113.16,113.19,113.15,113.18,4113.0,105.3067,105.3347,105.2974,105.3253,4113.0
2017-02-27 14:40:00,113.18,113.19,113.16,113.16,12489.0,105.3253,105.3347,105.3067,105.3067,12489.0
2017-02-27 14:45:00,113.17,113.21,113.16,113.21,22804.0,105.316,105.3533,105.3067,105.3533,22804.0
2017-02-27 14:50:00,113.2,113.2,113.17,113.2,9118.0,105.344,105.344,105.316,105.344,9118.0
2017-02-27 14:55:00,113.2,113.21,113.17,113.19,8701.0,105.344,105.3533,105.316,105.3347,8701.0
2017-02-27 15:00:00,113.19,113.21,113.18,113.2,5633.0,105.3347,105.3533,105.3253,105.344,5633.0
2017-02-27 15:05:00,113.21,113.26,113.21,113.23,7788.0,105.3533,105.3998,105.3533,105.3719,7788.0
2017-02-27 15:10:00,113.24,113.27,113.21,113.26,11635.0,105.3812,105.4091,105.3533,105.3998,11635.0
2017-02-27 15:15:00,113.27,113.28,113.23,113.23,113566.0,105.4091,105.4184,105.3719,105.3719,113566.0
2017-02-27 15:20:00,113.23,113.26,113.22,113.25,32432.0,105.3719,105.3998,105.3626,105.3905,32432.0
2017-02-27 15:25:00,113.24,113.27,113.22,113.26,18660.0,105.3812,105.4091,105.3626,105.3998,18660.0
2017-02-27 15:30:00,113.26,113.29,113.25,113.27,10231.0,105.3998,105.4277,105.3905,105.4091,10231.0
2017-02-27 15:35:00,113.28,113.28,113.25,113.25,17763.0,105.4184,105.4184,105.3905,105.3905,17763.0
2017-02-27 15:40:00,113.25,113.27,113.23,113.24,12042.0,105.3905,105.4091,105.3719,105.3812,12042.0
2017-02-27 15:45:00,113.23,113.23,113.16,113.17,46544.0,105.3719,105.3719,105.3067,105.316,46544.0
2017-02-27 15:50:00,113.17,113.2,113.16,113.18,121780.0,105.316,105.344,105.3067,105.3253,121780.0
2017-02-27 15:55:00,113.18,113.24,113.17,113.24,60065.0,105.3253,105.3812,105.316,105.3812,60065.0
2017-02-28 09:30:00,113.14,113.17,113.08,113.14,32599.0,105.2881,105.316,105.2323,105.2881,32599.0
2017-02-28 09:35:00,113.14,113.15,113.06,113.1,18522.0,105.2881,105.2974,105.2137,105.2509,18522.0
2017-02-28 09:40:00,113.11,113.16,113.09,113.1,21783.0,105.2602,105.3067,105.2416,105.2509,21783.0
2017-02-28 09:45:00,113.14,113.15,113.08,113.08,31149.0,105.2881,105.2974,105.2323,105.2323,31149.0
2017-02-28 09:50:00,113.04,113.06,113.0,113.0,54667.0,105.1951,105.2137,105.1578,105.1578,54667.0
2017-02-28 09:55:00,113.01,113.03,112.99,113.02,6238.0,105.1671,105.1858,105.1485,105.1764,6238.0
2017-02-28 10:00:00,113.02,113.07,113.02,113.05,25293.0,105.1764,105.223,105.1764,105.2044,25293.0
2017-02-28 10:05:00,113.05,113.06,113.03,113.06,6180.0,105.2044,105.2137,105.1858,105.2137,6180.0
2017-02-28 10:10:00,113.07,113.11,113.07,113.11,8358.0,105.223,105.2602,105.223,105.2602,8358.0
2017-02-28 10:15:00,113.12,113.12,113.08,113.11,8159.0,105.2695,105.2695,105.2323,105.2602,8159.0
2017-02-28 10:20:00,113.1,113.1,113.07,113.07,1112.0,105.2509,105.2509,105.223,105.223,1112.0
2017-02-28 10:25:00,113.09,113.09,113.04,113.05,6372.0,105.2416,105.2416,105.1951,105.2044,6372.0
2017-02-28 10:30:00,113.05,113.08,113.05,113.06,3805.0,105.2044,105.2323,105.2044,105.2137,3805.0
2017-02-28 10:35:00,113.06,113.09,113.06,113.06,2796.0,105.2137,105.2416,105.2137,105.2137,2796.0
2017-02-28 10:40:00,113.07,113.07,113.03,113.03,3377.0,105.223,105.223,105.1858,105.1858,3377.0
2017-02-28 10:45:00,113.02,113.07,113.01,113.07,11329.0,105.1764,105.223,105.1671,105.223,11329.0
2017-02-28 10:50:00,113.07,113.11,113.06,113.11,5700.0,105.223,105.2602,105.2137,105.2602,5700.0
2017-02-28 10:55:00,113.11,113.13,113.09,113.12,9081.0,105.2602,105.2788,105.2416,105.2695,9081.0
2017-02-28 11:00:00,113.12,113.12,113.09,113.11,14749.0,105.2695,105.2695,105.2416,105.2602,14749.0
2017-02-28 11:05:00,113.11,113.14,113.09,113.09,30540.0,105.2602,105.2881,105.2416,105.2416,30540.0
2017-02-28 11:10:00,113.1,113.14,113.1,113.13,10381.0,105.2509,105.2881,105.2509,105.2788,10381.0
2017-02-28 11:15:00,113.13,113.14,113.12,113.14,5089.0,105.2788,105.2881,105.2695,105.2881,5089.0
2017-02-28 11:20:00,113.14,113.19,113.13,113.19,5446.0,105.2881,105.3347,105.2788,105.3347,5446.0
2017-02-28 11:25:00,113.17,113.19,113.15,113.18,3840.0,105.316,105.3347,105.2974,105.3253,3840.0
2017-02-28 11:30:00,113.18,113.19,113.15,113.16,5449.0,105.3253,105.3347,105.2974,105.3067,5449.0
2017-02-28 11:35:00,113.14,113.15,113.12,113.13,9404.0,105.2881,105.2974,105.2695,105.2788,9404.0
2017-02-28 11:40:00,113.13,113.14,113.11,113.12,5869.0,105.2788,105.2881,105.2602,105.2695,5869.0
2017-02-28 11:45:00,113.12,113.13,113.09,113.12,6791.0,105.2695,105.2788,105.2416,105.2695,6791.0
2017-02-28 11:50:00,113.12,113.13,113.09,113.09,3830.0,105.2695,105.2788,105.2416,105.2416,3830.0
2017-02-28 11:55:00,113.1,113.1,113.09,113.09,2859.0,105.2509,105.2509,105.2416,105.2416,2859.0
2017-02-28 12:00:00,113.09,113.09,113.05,113.08,5692.0,105.2416,105.2416,105.2044,105.2323,5692.0
2017-02-28 12:05:00,113.07,113.08,112.97,113.01,5461.0,105.223,105.2323,105.1299,105.1671,5461.0
2017-02-28 12:10:00,112.98,112.99,112.95,112.96,6932.0,105.1392,105.1485,105.1113,105.1206,6932.0
2017-02-28 12:15:00,112.97,112.97,112.91,112.94,5180.0,105.1299,105.1299,105.0741,105.102,5180.0
2017-02-28 12:20:00,112.87,112.89,112.81,112.82,3392.0,105.0369,105.0555,104.981,104.9903,3392.0
2017-02-28 12:25:00,112.81,112.81,112.72,112.79,7523.0,104.981,104.981,104.8973,104.9624,7523.0
2017-02-28 12:30:00,112.79,112.83,112.77,112.83,5006.0,104.9624,104.9996,104.9438,104.9996,5006.0
2017-02-28 12:35:00,112.81,112.81,112.79,112.79,3070.0,104.981,104.981,104.9624,104.9624,3070.0
2017-02-28 12:40:00,112.82,112.82,112.78,112.78,1159.0,104.9903,104.9903,104.9531,104.9531,1159.0
2017-02-28 12:45:00,112.77,112.86,112.77,112.85,8549.0,104.9438,105.0276,104.9438,105.0182,8549.0
2017-02-28 12:50:00,112.86,112.88,112.84,112.88,4991.0,105.0276,105.0462,105.0089,105.0462,4991.0
2017-02-28 12:55:00,112.88,112.88,112.85,112.86,4476.0,105.0462,105.0462,105.0182,105.0276,4476.0
2017-02-28 13:00:00,112.85,112.91,112.84,112.89,11802.0,105.0182,105.0741,105.0089,105.0555,11802.0
2017-02-28 13:05:00,112.89,112.91,112.89,112.91,4687.0,105.0555,105.0741,105.0555,105.0741,4687.0
2017-02-28 13:10:00,112.92,112.93,112.89,112.93,3380.0,105.0834,105.0927,105.0555,105.0927,3380.0
2017-02-28 13:15:00,112.91,112.92,112.89,112.91,6011.0,105.0741,105.0834,105.0555,105.0741,6011.0
2017-02-28 13:20:00,112.91,112.91,112.87,112.87,273767.0,105.0741,105.0741,105.0369,105.0369,273767.0
2017-02-28 13:25:00,112.88,112.88,112.85,112.86,35753.0,105.0462,105.0462,105.0182,105.0276,35753.0
2017-02-28 13:30:00,112.86,112.88,112.84,112.85,11689.0,105.0276,105.0462,105.0089,105.0182,11689.0
2017-02-28 13:35:00,112.85,112.89,112.85,112.89,144327.0,105.0182,105.0555,105.0182,105.0555,144327.0
2017-02-28 13:40:00,112.89,112.9,112.86,112.9,15864.0,105.0555,105.0648,105.0276,105.0648,15864.0
2017-02-28 13:45:00,112.9,112.9,112.85,112.88,52533.0,105.0648,105.0648,105.0182,105.0462,52533.0
2017-02-28 13:50:00,112.87,112.89,112.86,112.89,9597.0,105.0369,105.0555,105.0276,105.0555,9597.0
2017-02-28 13:55:00,112.89,112.9,112.87,112.89,6169.0,105.0555,105.0648,105.0369,105.0555,6169.0
2017-02-28 14:00:00,112.9,112.92,112.87,112.87,12476.0,105.0648,105.0834,105.0369,105.0369,12476.0
2017-02-28 14:05:00,112.88,112.88,112.8,112.81,13746.0,105.0462,105.0462,104.9717,104.981,13746.0
2017-02-28 14:10:00,112.81,112.82,112.79,112.79,1722.0,104.981,104.9903,104.9624,104.9624,1722.0
2017-02-28 14:15:00,112.78,112.8,112.75,112.77,5064.0,104.9531,104.9717,104.9252,104.9438,5064.0
2017-02-28 14:20:00,112.78,112.79,112.75,112.76,2868.0,104.9531,104.9624,104.9252,104.9345,2868.0
2017-02-28 14:25:00,112.77,112.81,112.77,112.81,3742.0,104.9438,104.981,104.9438,104.981,3742.0
2017-02-28 14:30:00,112.82,112.82,112.8,112.82,9131.0,104.9903,104.9903,104.9717,104.9903,9131.0
2017-02-28 14:35:00,112.81,112.81,112.79,112.81,14775.0,104.981,104.981,104.9624,104.981,14775.0
2017-02-28 14:40:00,112.79,112.82,112.78,112.8,5737.0,104.9624,104.9903,104.9531,104.9717,5737.0
2017-02-28 14:45:00,112.82,112.87,112.81,112.87,24074.0,104.9903,105.0369,104.981,105.0369,24074.0
2017-02-28 14:50:00,112.88,112.9,112.83,112.84,8509.0,105.0462,105.0648,104.9996,105.0089,8509.0
2017-02-28 14:55:00,112.85,112.87,112.84,112.84,8238.0,105.0182,105.0369,105.0089,105.0089,8238.0
2017-02-28 15:00:00,112.84,112.86,112.81,112.86,2719.0,105.0089,105.0276,104.981,105.0276,2719.0
2017-02-28 15:05:00,112.85,112.85,112.82,112.84,11176.0,105.0182,105.0182,104.9903,105.0089,11176.0
2017-02-28 15:10:00,112.86,112.89,112.84,112.88,10065.0,105.0276,105.0555,105.0089,105.0462,10065.0
2017-02-28 15:15:00,112.89,112.9,112.86,112.88,5128.0,105.0555,105.0648,105.0276,105.0462,5128.0
2017-02-28 15:20:00,112.88,112.89,112.83,112.85,39114.0,105.0462,105.0555,104.9996,105.0182,39114.0
2017-02-28 15:25:00,112.84,112.86,112.81,112.83,11708.0,105.0089,105.0276,104.981,104.9996,11708.0
2017-02-28 15:30:00,112.82,112.83,112.76,112.76,21913.0,104.9903,104.9996,104.9345,104.9345,21913.0
2017-02-28 15:35:00,112.77,112.84,112.69,112.71,29748.0,104.9438,105.0089,104.8694,104.888,29748.0
2017-02-28 15:40:00,112.7,112.74,112.68,112.73,17460.0,104.8787,104.9159,104.86,104.9066,17460.0
2017-02-28 15:45:00,112.74,112.81,112.74,112.8,32144.0,104.9159,104.981,104.9159,104.9717,32144.0
2017-02-28 15:50:00,112.81,112.84,112.8,112.82,14738.0,104.981,105.0089,104.9717,104.9903,14738.0
2017-02-28 15:55:00,112.82,112.87,112.8,112.81,45432.0,104.9903,105.0369,104.9717,104.981,45432.0
2017-03-01 09:30:00,113.65,113.74,113.5,113.62,43748.0,105.7627,105.8465,105.6231,105.7348,43748.0
2017-03-01 09:35:00,113.6,113.67,113.6,113.66,17722.0,105.7162,105.7813,105.7162,105.772,17722.0
2017-03-01 09:40:00,113.66,113.66,113.56,113.58,16000.0,105.772,105.772,105.679,105.6976,16000.0
2017-03-01 09:45:00,113.57,113.72,113.57,113.7,103702.0,105.6883,105.8279,105.6883,105.8093,103702.0
2017-03-01 09:50:00,113.71,113.74,113.62,113.64,12282.0,105.8186,105.8465,105.7348,105.7534,12282.0
2017-03-01 09:55:00,113.66,113.78,113.66,113.75,35506.0,105.772,105.8837,105.772,105.8558,35506.0
2017-03-01 10:00:00,113.75,113.91,113.73,113.89,34455.0,105.8558,106.0047,105.8372,105.9861,34455.0
2017-03-01 10:05:00,113.87,113.89,113.84,113.85,36226.0,105.9675,105.9861,105.9395,105.9488,36226.0
2017-03-01 10:10:00,113.84,113.88,113.82,113.88,18229.0,105.9395,105.9768,105.9209,105.9768,18229.0
2017-03-01 10:15:00,113.88,113.88,113.82,113.85,4193.0,105.9768,105.9768,105.9209,105.9488,4193.0
2017-03-01 10:20:00,113.86,113.88,113.85,113.88,3567.0,105.9582,105.9768,105.9488,105.9768,3567.0
2017-03-01 10:25:00,113.88,113.89,113.86,113.87,7802.0,105.9768,105.9861,105.9582,105.9675,7802.0
2017-03-01 10:30:00,113.88,113.9,113.82,113.84,9938.0,105.9768,105.9954,105.9209,105.9395,9938.0
2017-03-01 10:35:00,113.84,113.85,113.79,113.8,9918.0,105.9395,105.9488,105.893,105.9023,9918.0
2017-03-01 10:40:00,113.79,113.82,113.79,113.8,8929.0,105.893,105.9209,105.893,105.9023,8929.0
2017-03-01 10:45:00,113.8,113.83,113.8,113.83,3630.0,105.9023,105.9302,105.9023,105.9302,3630.0
2017-03-01 10:50:00,113.83,113.83,113.77,113.8,7596.0,105.9302,105.9302,105.8744,105.9023,7596.0
2017-03-01 10:55:00,113.82,113.89,113.82,113.88,7451.0,105.9209,105.9861,105.9209,105.9768,7451.0
2017-03-01 11:00:00,113.88,113.9,113.86,113.86,12794.0,105.9768,105.9954,105.9582,105.9582,12794.0
2017-03-01 11:05:00,113.87,113.99,113.86,113.99,8364.0,105.9675,106.0791,105.9582,106.0791,8364.0
2017-03-01 11:10:00,113.98,114.0,113.94,113.95,15011.0,106.0698,106.0884,106.0326,106.0419,15011.0
2017-03-01 11:15:00,113.95,114.01,113.95,114.01,16805.0,106.0419,106.0977,106.0419,106.0977,16805.0
2017-03-01 11:20:00,114.01,114.01,113.94,113.95,8931.0,106.0977,106.0977,106.0326,106.0419,8931.0
2017-03-01 11:25:00,113.95,114.02,113.95,114.02,10935.0,106.0419,106.107,106.0419,106.107,10935.0
2017-03-01 11:30:00,114.03,114.05,114.01,114.04,9168.0,106.1164,106.135,106.0977,106.1257,9168.0
2017-03-01 11:35:00,114.04,114.04,114.0,114.02,3029.0,106.1257,106.1257,106.0884,106.107,3029.0
2017-03-01 11:40:00,114.02,114.04,114.01,114.04,4192.0,106.107,106.1257,106.0977,106.1257,4192.0
2017-03-01 11:45:00,114.05,114.07,114.05,114.07,4617.0,106.135,106.1536,106.135,106.1536,4617.0
2017-03-01 11:50:00,114.08,114.12,114.07,114.11,4781.0,106.1629,106.2001,106.1536,106.1908,4781.0
2017-03-01 11:55:00,114.12,114.13,114.08,114.09,10065.0,106.2001,106.2094,106.1629,106.1722,10065.0
2017-03-01 12:00:00,114.1,114.26,114.1,114.26,10189.0,106.1815,106.3304,106.1815,106.3304,10189.0
2017-03-01 12:05:00,114.26,114.29,114.24,114.26,12772.0,106.3304,106.3583,106.3118,106.3304,12772.0
2017-03-01 12:10:00,114.27,114.31,114.27,114.31,20022.0,106.3397,106.3769,106.3397,106.3769,20022.0
2017-03-01 12:15:00,114.32,114.33,114.26,114.28,46168.0,106.3862,106.3955,106.3304,106.349,46168.0
2017-03-01 12:20:00,114.28,114.3,114.23,114.25,98106.0,106.349,106.3676,106.3025,106.3211,98106.0
2017-03-01 12:25:00,114.26,114.27,114.23,114.24,29549.0,106.3304,106.3397,106.3025,106.3118,29549.0
2017-03-01 12:30:00,114.24,114.25,114.22,114.23,16669.0,106.3118,106.3211,106.2932,106.3025,16669.0
2017-03-01 12:35:00,114.23,114.24,114.2,114.2,7083.0,106.3025,106.3118,106.2746,106.2746,7083.0
2017-03-01 12:40:00,114.18,114.2,114.17,114.18,21158.0,106.2559,106.2746,106.2466,106.2559,21158.0
2017-03-01 12:45:00,114.18,114.19,114.17,114.18,25125.0,106.2559,106.2653,106.2466,106.2559,25125.0
2017-03-01 12:50:00,114.18,114.19,114.16,114.17,9665.0,106.2559,106.2653,106.2373,106.2466,9665.0
2017-03-01 12:55:00,114.18,114.19,114.15,114.19,3586.0,106.2559,106.2653,106.228,106.2653,3586.0
2017-03-01 13:00:00,114.2,114.22,114.2,114.2,2873.0,106.2746,106.2932,106.2746,106.2746,2873.0
2017-03-01 13:05:00,114.23,114.23,114.2,114.21,1376.0,106.3025,106.3025,106.2746,106.2839,1376.0
2017-03-01 13:10:00,114.21,114.21,114.17,114.2,5085.0,106.2839,106.2839,106.2466,106.2746,5085.0
2017-03-01 13:15:00,114.21,114.21,114.14,114.16,20062.0,106.2839,106.2839,106.2187,106.2373,20062.0
2017-03-01 13:20:00,114.19,114.2,114.18,114.19,2544.0,106.2653,106.2746,106.2559,106.2653,2544.0
2017-03-01 13:25:00,114.19,114.2,114.18,114.19,2081.0,106.2653,106.2746,106.2559,106.2653,2081.0
2017-03-01 13:30:00,114.19,114.2,114.16,114.17,45245.0,106.2653,106.2746,106.2373,106.2466,45245.0
2017-03-01 13:35:00,114.17,114.18,114.15,114.17,8091.0,106.2466,106.2559,106.228,106.2466,8091.0
2017-03-01 13:40:00,114.18,114.2,114.17,114.19,15361.0,106.2559,106.2746,106.2466,106.2653,15361.0
2017-03-01 13:45:00,114.19,114.22,114.18,114.2,18404.0,106.2653,106.2932,106.2559,106.2746,18404.0
2017-03-01 13:50:00,114.2,114.22,114.19,114.2,14029.0,106.2746,106.2932,106.2653,106.2746,14029.0
2017-03-01 13:55:00,114.2,114.22,114.19,114.2,3469.0,106.2746,106.2932,106.2653,106.2746,3469.0
2017-03-01 14:00:00,114.2,114.2,114.17,114.18,7998.0,106.2746,106.2746,106.2466,106.2559,7998.0
2017-03-01 14:05:00,114.18,114.2,114.16,114.16,4569.0,106.2559,106.2746,106.2373,106.2373,4569.0
2017-03-01 14:10:00,114.15,114.21,114.13,114.2,8559.0,106.228,106.2839,106.2094,106.2746,8559.0
2017-03-01 14:15:00,114.23,114.33,114.22,114.31,20889.0,106.3025,106.3955,106.2932,106.3769,20889.0
2017-03-01 14:20:00,114.31,114.38,114.3,114.37,10579.0,106.3769,106.4421,106.3676,106.4328,10579.0
2017-03-01 14:25:00,114.35,114.37,114.33,114.36,16573.0,106.4141,106.4328,106.3955,106.4235,16573.0
2017-03-01 14:30:00,114.35,114.38,114.33,114.33,29208.0,106.4141,106.4421,106.3955,106.3955,29208.0
2017-03-01 14:35:00,114.34,114.34,114.3,114.31,33184.0,106.4048,106.4048,106.3676,106.3769,33184.0
2017-03-01 14:40:00,114.31,114.31,114.28,114.31,26386.0,106.3769,106.3769,106.349,106.3769,26386.0
2017-03-01 14:45:00,114.3,114.34,114.29,114.34,10708.0,106.3676,106.4048,106.3583,106.4048,10708.0
2017-03-01 14:50:00,114.34,114.36,114.32,114.35,18313.0,106.4048,106.4235,106.3862,106.4141,18313.0
2017-03-01 14:55:00,114.35,114.39,114.35,114.37,11329.0,106.4141,106.4514,106.4141,106.4328,11329.0
2017-03-01 15:00:00,114.38,114.38,114.28,114.33,14145.0,106.4421,106.4421,106.349,106.3955,14145.0
2017-03-01 15:05:00,114.33,114.33,114.27,114.27,5177.0,106.3955,106.3955,106.3397,106.3397,5177.0
2017-03-01 15:10:00,114.26,114.31,114.25,114.28,93460.0,106.3304,106.3769,106.3211,106.349,93460.0
2017-03-01 15:15:00,114.28,114.31,114.25,114.31,29507.0,106.349,106.3769,106.3211,106.3769,29507.0
2017-03-01 15:20:00,114.31,114.33,114.28,114.32,39750.0,106.3769,106.3955,106.349,106.3862,39750.0
2017-03-01 15:25:00,114.33,114.33,114.26,114.29,85245.0,106.3955,106.3955,106.3304,106.3583,85245.0
2017-03-01 15:30:00,114.29,114.3,114.25,114.27,42089.0,106.3583,106.3676,106.3211,106.3397,42089.0
2017-03-01 15:35:00,114.28,114.32,114.28,114.29,10278.0,106.349,106.3862,106.349,106.3583,10278.0
2017-03-01 15:40:00,114.29,114.36,114.29,114.36,18611.0,106.3583,106.4235,106.3583,106.4235,18611.0
2017-03-01 15:45:00,114.36,114.37,114.32,114.33,15017.0,106.4235,106.4328,106.3862,106.3955,15017.0
2017-03-01 15:50:00,114.34,114.38,114.26,114.27,30299.0,106.4048,106.4421,106.3304,106.3397,30299.0
2017-03-01 15:55:00,114.26,114.27,114.17,114.18,42857.0,106.3304,106.3397,106.2466,106.2559,42857.0
2017-03-02 09:30:00,114.11,114.11,113.96,114.0,15817.0,106.1908,106.1908,106.0512,106.0884,15817.0
2017-03-02 09:35:00,113.96,114.03,113.9,114.03,11630.0,106.0512,106.1164,105.9954,106.1164,11630.0
2017-03-02 09:40:00,114.02,114.06,114.0,114.01,22035.0,106.107,106.1443,106.0884,106.0977,22035.0
2017-03-02 09:45:00,114.0,114.02,113.98,114.02,14419.0,106.0884,106.107,106.0698,106.107,14419.0
2017-03-02 09:50:00,113.98,113.98,113.93,113.95,19237.0,106.0698,106.0698,106.0233,106.0419,19237.0
2017-03-02 09:55:00,113.95,114.03,113.95,114.03,11779.0,106.0419,106.1164,106.0419,106.1164,11779.0
2017-03-02 10:00:00,114.01,114.06,113.99,114.0,5776.0,106.0977,106.1443,106.0791,106.0884,5776.0
2017-03-02 10:05:00,114.02,114.07,114.0,114.0,3318.0,106.107,106.1536,106.0884,106.0884,3318.0
2017-03-02 10:10:00,113.97,113.98,113.89,113.91,15898.0,106.0605,106.0698,105.9861,106.0047,15898.0
2017-03-02 10:15:00,113.91,113.96,113.9,113.96,2723.0,106.0047,106.0512,105.9954,106.0512,2723.0
2017-03-02 10:20:00,113.97,113.97,113.9,113.92,4577.0,106.0605,106.0605,105.9954,106.014,4577.0
2017-03-02 10:25:00,113.92,113.97,113.91,113.97,4246.0,106.014,106.0605,106.0047,106.0605,4246.0
2017-03-02 10:30:00,113.97,113.99,113.95,113.95,15365.0,106.0605,106.0791,106.0419,106.0419,15365.0
2017-03-02 10:35:00,113.95,113.95,113.92,113.94,13699.0,106.0419,106.0419,106.014,106.0326,13699.0
2017-03-02 10:40:00,113.94,113.99,113.92,113.99,6987.0,106.0326,106.0791,106.014,106.0791,6987.0
2017-03-02 10:45:00,113.97,113.98,113.93,113.98,2445.0,106.0605,106.0698,106.0233,106.0698,2445.0
2017-03-02 10:50:00,113.97,114.0,113.97,113.98,114665.0,106.0605,106.0884,106.0605,106.0698,114665.0
2017-03-02 10:55:00,113.97,113.98,113.93,113.93,18968.0,106.0605,106.0698,106.0233,106.0233,18968.0
2017-03-02 11:00:00,113.93,113.93,113.87,113.9,23287.0,106.0233,106.0233,105.9675,105.9954,23287.0
2017-03-02 11:05:00,113.89,113.89,113.82,113.82,10401.0,105.9861,105.9861,105.9209,105.9209,10401.0
2017-03-02 11:10:00,113.79,113.8,113.77,113.8,8077.0,105.893,105.9023,105.8744,105.9023,8077.0
2017-03-02 11:15:00,113.81,113.81,113.79,113.8,1305.0,105.9116,105.9116,105.893,105.9023,1305.0
2017-03-02 11:20:00,113.81,113.84,113.81,113.84,4167.0,105.9116,105.9395,105.9116,105.9395,4167.0
2017-03-02 11:25:00,113.84,113.85,113.84,113.85,1612.0,105.9395,105.9488,105.9395,105.9488,1612.0
2017-03-02 11:30:00,113.85,113.86,113.74,113.75,30853.0,105.9488,105.9582,105.8465,105.8558,30853.0
2017-03-02 11:35:00,113.76,113.76,113.71,113.73,13521.0,105.8651,105.8651,105.8186,105.8372,13521.0
2017-03-02 11:40:00,113.73,113.77,113.73,113.77,11933.0,105.8372,105.8744,105.8372,105.8744,11933.0
2017-03-02 11:45:00,113.78,113.83,113.76,113.82,16691.0,105.8837,105.9302,105.8651,105.9209,16691.0
2017-03-02 11:50:00,113.83,113.83,113.82,113.83,3082.0,105.9302,105.9302,105.9209,105.9302,3082.0
2017-03-02 11:55:00,113.86,113.88,113.84,113.88,4535.0,105.9582,105.9768,105.9395,105.9768,4535.0
2017-03-02 12:00:00,113.89,113.9,113.86,113.89,9018.0,105.9861,105.9954,105.9582,105.9861,9018.0
2017-03-02 12:05:00,113.88,113.89,113.87,113.88,6719.0,105.9768,105.9861,105.9675,105.9768,6719.0
2017-03-02 12:10:00,113.87,113.88,113.82,113.82,15750.0,105.9675,105.9768,105.9209,105.9209,15750.0
2017-03-02 12:15:00,113.83,113.86,113.82,113.82,2872.0,105.9302,105.9582,105.9209,105.9209,2872.0
2017-03-02 12:20:00,113.82,113.82,113.74,113.75,18464.0,105.9209,105.9209,105.8465,105.8558,18464.0
2017-03-02 12:25:00,113.75,113.77,113.73,113.75,13915.0,105.8558,105.8744,105.8372,105.8558,13915.0
2017-03-02 12:30:00,113.77,113.79,113.76,113.77,2362.0,105.8744,105.893,105.8651,105.8744,2362.0
2017-03-02 12:35:00,113.78,113.83,113.78,113.82,5041.0,105.8837,105.9302,105.8837,105.9209,5041.0
2017-03-02 12:40:00,113.81,113.82,113.78,113.81,5586.0,105.9116,105.9209,105.8837,105.9116,5586.0
2017-03-02 12:45:00,113.81,113.81,113.76,113.77,11766.0,105.9116,105.9116,105.8651,105.8744,11766.0
2017-03-02 12:50:00,113.77,113.85,113.76,113.84,3286.0,105.8744,105.9488,105.8651,105.9395,3286.0
2017-03-02 12:55:00,113.85,113.86,113.85,113.86,2076.0,105.9488,105.9582,105.9488,105.9582,2076.0
2017-03-02 13:00:00,113.84,113.85,113.82,113.83,8674.0,105.9395,105.9488,105.9209,105.9302,8674.0
2017-03-02 13:05:00,113.81,113.85,113.81,113.82,5656.0,105.9116,105.9488,105.9116,105.9209,5656.0
2017-03-02 13:10:00,113.82,113.82,113.79,113.8,3188.0,105.9209,105.9209,105.893,105.9023,3188.0
2017-03-02 13:15:00,113.79,113.81,113.78,113.78,27618.0,105.893,105.9116,105.8837,105.8837,27618.0
2017-03-02 13:20:00,113.77,113.79,113.75,113.79,3680.0,105.8744,105.893,105.8558,105.893,3680.0
2017-03-02 13:25:00,113.8,113.85,113.79,113.84,3156.0,105.9023,105.9488,105.893,105.9395,3156.0
2017-03-02 13:30:00,113.83,113.85,113.83,113.85,3964.0,105.9302,105.9488,105.9302,105.9488,3964.0
2017-03-02 13:35:00,113.85,113.85,113.8,113.82,6276.0,105.9488,105.9488,105.9023,105.9209,6276.0
2017-03-02 13:40:00,113.82,113.85,113.82,113.84,9228.0,105.9209,105.9488,105.9209,105.9395,9228.0
2017-03-02 13:45:00,113.84,113.86,113.83,113.83,1615.0,105.9395,105.9582,105.9302,105.9302,1615.0
2017-03-02 13:50:00,113.83,113.84,113.79,113.84,6464.0,105.9302,105.9395,105.893,105.9395,6464.0
2017-03-02 13:55:00,113.82,113.85,113.82,113.83,7993.0,105.9209,105.9488,105.9209,105.9302,7993.0
2017-03-02 14:00:00,113.84,113.87,113.84,113.85,8799.0,105.9395,105.9675,105.9395,105.9488,8799.0
2017-03-02 14:05:00,113.84,113.88,113.84,113.84,5178.0,105.9395,105.9768,105.9395,105.9395,5178.0
2017-03-02 14:10:00,113.84,113.86,113.83,113.86,4278.0,105.9395,105.9582,105.9302,105.9582,4278.0
2017-03-02 14:15:00,113.85,113.85,113.8,113.8,4938.0,105.9488,105.9488,105.9023,105.9023,4938.0
2017-03-02 14:20:00,113.8,113.83,113.77,113.77,33822.0,105.9023,105.9302,105.8744,105.8744,33822.0
2017-03-02 14:25:00,113.79,113.88,113.78,113.87,19949.0,105.893,105.9768,105.8837,105.9675,19949.0
2017-03-02 14:30:00,113.88,113.94,113.86,113.94,11476.0,105.9768,106.0326,105.9582,106.0326,11476.0
2017-03-02 14:35:00,113.93,113.93,113.91,113.93,15624.0,106.0233,106.0233,106.0047,106.0233,15624.0
2017-03-02 14:40:00,113.93,113.94,113.88,113.89,12747.0,106.0233,106.0326,105.9768,105.9861,12747.0
2017-03-02 14:45:00,113.88,113.94,113.87,113.93,10802.0,105.9768,106.0326,105.9675,106.0233,10802.0
2017-03-02 14:50:00,113.94,113.94,113.9,113.92,7020.0,106.0326,106.0326,105.9954,106.014,7020.0
2017-03-02 14:55:00,113.91,113.92,113.88,113.9,25758.0,106.0047,106.014,105.9768,105.9954,25758.0
2017-03-02 15:00:00,113.9,113.9,113.86,113.89,11329.0,105.9954,105.9954,105.9582,105.9861,11329.0
2017-03-02 15:05:00,113.88,113.88,113.85,113.86,8450.0,105.9768,105.9768,105.9488,105.9582,8450.0
2017-03-02 15:10:00,113.85,113.85,113.81,113.82,16660.0,105.9488,105.9488,105.9116,105.9209,16660.0
2017-03-02 15:15:00,113.8,113.8,113.65,113.72,22212.0,105.9023,105.9023,105.7627,105.8279,22212.0
2017-03-02 15:20:00,113.72,113.76,113.72,113.73,17690.0,105.8279,105.8651,105.8279,105.8372,17690.0
2017-03-02 15:25:00,113.72,113.76,113.7,113.76,10811.0,105.8279,105.8651,105.8093,105.8651,10811.0
2017-03-02 15:30:00,113.75,113.77,113.69,113.7,29264.0,105.8558,105.8744,105.8,105.8093,29264.0
2017-03-02 15:35:00,113.69,113.75,113.69,113.73,30058.0,105.8,105.8558,105.8,105.8372,30058.0
2017-03-02 15:40:00,113.72,113.73,113.58,113.62,26399.0,105.8279,105.8372,105.6976,105.7348,26399.0
2017-03-02 15:45:00,113.63,113.68,113.61,113.62,21591.0,105.7441,105.7906,105.7255,105.7348,21591.0
2017-03-02 15:50:00,113.62,113.66,113.59,113.66,30100.0,105.7348,105.772,105.7069,105.772,30100.0
2017-03-02 15:55:00,113.66,113.7,113.63,113.65,24639.0,105.772,105.8093,105.7441,105.7627,24639.0
2017-03-03 09:30:00,113.59,113.67,113.5,113.61,17563.0,105.7069,105.7813,105.6231,105.7255,17563.0
2017-03-03 09:35:00,113.63,113.67,113.59,113.64,5211.0,105.7441,105.7813,105.7069,105.7534,5211.0
2017-03-03 09:40:00,113.65,113.66,113.64,113.66,7023.0,105.7627,105.772,105.7534,105.772,7023.0
2017-03-03 09:45:00,113.65,113.65,113.57,113.61,11706.0,105.7627,105.7627,105.6883,105.7255,11706.0
2017-03-03 09:50:00,113.62,113.62,113.52,113.52,12555.0,105.7348,105.7348,105.6417,105.6417,12555.0
2017-03-03 09:55:00,113.51,113.52,113.47,113.47,21474.0,105.6324,105.6417,105.5952,105.5952,21474.0
2017-03-03 10:00:00,113.48,113.54,113.45,113.49,16641.0,105.6045,105.6604,105.5766,105.6138,16641.0
2017-03-03 10:05:00,113.49,113.51,113.46,113.47,14196.0,105.6138,105.6324,105.5859,105.5952,14196.0
2017-03-03 10:10:00,113.47,113.58,113.46,113.56,19344.0,105.5952,105.6976,105.5859,105.679,19344.0
2017-03-03 10:15:00,113.56,113.56,113.46,113.46,17169.0,105.679,105.679,105.5859,105.5859,17169.0
2017-03-03 10:20:00,113.43,113.43,113.32,113.36,16806.0,105.558,105.558,105.4556,105.4929,16806.0
2017-03-03 10:25:00,113.35,113.37,113.31,113.35,9665.0,105.4835,105.5022,105.4463,105.4835,9665.0
2017-03-03 10:30:00,113.36,113.36,113.27,113.27,9473.0,105.4929,105.4929,105.4091,105.4091,9473.0
2017-03-03 10:35:00,113.28,113.33,113.27,113.33,5908.0,105.4184,105.4649,105.4091,105.4649,5908.0
2017-03-03 10:40:00,113.35,113.37,113.33,113.37,2365.0,105.4835,105.5022,105.4649,105.5022,2365.0
2017-03-03 10:45:00,113.39,113.42,113.38,113.41,10734.0,105.5208,105.5487,105.5115,105.5394,10734.0
2017-03-03 10:50:00,113.41,113.45,113.39,113.43,3424.0,105.5394,105.5766,105.5208,105.558,3424.0
2017-03-03 10:55:00,113.44,113.45,113.36,113.36,2771.0,105.5673,105.5766,105.4929,105.4929,2771.0
2017-03-03 11:00:00,113.36,113.37,113.31,113.37,9458.0,105.4929,105.5022,105.4463,105.5022,9458.0
2017-03-03 11:05:00,113.39,113.42,113.38,113.39,6076.0,105.5208,105.5487,105.5115,105.5208,6076.0
2017-03-03 11:10:00,113.4,113.44,113.39,113.43,8213.0,105.5301,105.5673,105.5208,105.558,8213.0
2017-03-03 11:15:00,113.43,113.45,113.41,113.42,21624.0,105.558,105.5766,105.5394,105.5487,21624.0
2017-03-03 11:20:00,113.44,113.46,113.43,113.45,1802.0,105.5673,105.5859,105.558,105.5766,1802.0
2017-03-03 11:25:00,113.46,113.47,113.41,113.41,5405.0,105.5859,105.5952,105.5394,105.5394,5405.0
2017-03-03 11:30:00,113.41,113.44,113.38,113.43,28200.0,105.5394,105.5673,105.5115,105.558,28200.0
2017-03-03 11:35:00,113.42,113.45,113.4,113.44,11333.0,105.5487,105.5766,105.5301,105.5673,11333.0
2017-03-03 11:40:00,113.45,113.46,113.42,113.43,6583.0,105.5766,105.5859,105.5487,105.558,6583.0
2017-03-03 11:45:00,113.43,113.48,113.43,113.47,11802.0,105.558,105.6045,105.558,105.5952,11802.0
2017-03-03 11:50:00,113.48,113.52,113.47,113.51,10626.0,105.6045,105.6417,105.5952,105.6324,10626.0
2017-03-03 11:55:00,113.51,113.53,113.5,113.52,4179.0,105.6324,105.6511,105.6231,105.6417,4179.0
2017-03-03 12:00:00,113.51,113.52,113.48,113.51,9873.0,105.6324,105.6417,105.6045,105.6324,9873.0
2017-03-03 12:05:00,113.51,113.53,113.51,113.53,1835.0,105.6324,105.6511,105.6324,105.6511,1835.0
2017-03-03 12:10:00,113.53,113.54,113.52,113.52,1499.0,105.6511,105.6604,105.6417,105.6417,1499.0
2017-03-03 12:15:00,113.53,113.54,113.49,113.51,3674.0,105.6511,105.6604,105.6138,105.6324,3674.0
2017-03-03 12:20:00,113.52,113.53,113.51,113.52,1369.0,105.6417,105.6511,105.6324,105.6417,1369.0
2017-03-03 12:25:00,113.52,113.56,113.52,113.56,2340.0,105.6417,105.679,105.6417,105.679,2340.0
2017-03-03 12:30:00,113.56,113.62,113.56,113.6,1902.0,105.679,105.7348,105.679,105.7162,1902.0
2017-03-03 12:35:00,113.62,113.63,113.58,113.59,2030.0,105.7348,105.7441,105.6976,105.7069,2030.0
2017-03-03 12:40:00,113.59,113.63,113.58,113.63,2358.0,105.7069,105.7441,105.6976,105.7441,2358.0
2017-03-03 12:45:00,113.62,113.62,113.61,113.61,3164.0,105.7348,105.7348,105.7255,105.7255,3164.0
2017-03-03 12:50:00,113.58,113.59,113.57,113.58,4607.0,105.6976,105.7069,105.6883,105.6976,4607.0
2017-03-03 12:55:00,113.58,113.59,113.57,113.59,7310.0,105.6976,105.7069,105.6883,105.7069,7310.0
2017-03-03 13:00:00,113.59,113.66,113.45,113.66,19244.0,105.7069,105.772,105.5766,105.772,19244.0
2017-03-03 13:05:00,113.65,113.67,113.57,113.6,20527.0,105.7627,105.7813,105.6883,105.7162,20527.0
2017-03-03 13:10:00,113.62,113.63,113.6,113.62,2139.0,105.7348,105.7441,105.7162,105.7348,2139.0
2017-03-03 13:15:00,113.58,113.58,113.5,113.51,6633.0,105.6976,105.6976,105.6231,105.6324,6633.0
2017-03-03 13:20:00,113.48,113.53,113.47,113.48,4484.0,105.6045,105.6511,105.5952,105.6045,4484.0
2017-03-03 13:25:00,113.5,113.54,113.49,113.53,7615.0,105.6231,105.6604,105.6138,105.6511,7615.0
2017-03-03 13:30:00,113.55,113.56,113.51,113.51,6035.0,105.6697,105.679,105.6324,105.6324,6035.0
2017-03-03 13:35:00,113.52,113.53,113.5,113.52,13327.0,105.6417,105.6511,105.6231,105.6417,13327.0
2017-03-03 13:40:00,113.53,113.61,113.52,113.61,19153.0,105.6511,105.7255,105.6417,105.7255,19153.0
2017-03-03 13:45:00,113.61,113.63,113.58,113.62,6423.0,105.7255,105.7441,105.6976,105.7348,6423.0
2017-03-03 13:50:00,113.62,113.63,113.59,113.59,6965.0,105.7348,105.7441,105.7069,105.7069,6965.0
2017-03-03 13:55:00,113.59,113.62,113.59,113.61,1640.0,105.7069,105.7348,105.7069,105.7255,1640.0
2017-03-03 14:00:00,113.61,113.65,113.6,113.63,10987.0,105.7255,105.7627,105.7162,105.7441,10987.0
2017-03-03 14:05:00,113.63,113.67,113.62,113.65,9696.0,105.7441,105.7813,105.7348,105.7627,9696.0
2017-03-03 14:10:00,113.64,113.67,113.64,113.67,4558.0,105.7534,105.7813,105.7534,105.7813,4558.0
2017-03-03 14:15:00,113.62,113.63,113.58,113.59,9920.0,105.7348,105.7441,105.6976,105.7069,9920.0
2017-03-03 14:20:00,113.56,113.62,113.56,113.61,12975.0,105.679,105.7348,105.679,105.7255,12975.0
2017-03-03 14:25:00,113.61,113.61,113.56,113.57,8206.0,105.7255,105.7255,105.679,105.6883,8206.0
2017-03-03 14:30:00,113.59,113.63,113.59,113.62,9223.0,105.7069,105.7441,105.7069,105.7348,9223.0
2017-03-03 14:35:00,113.62,113.64,113.61,113.63,3031.0,105.7348,105.7534,105.7255,105.7441,3031.0
2017-03-03 14:40:00,113.64,113.66,113.62,113.64,3203.0,105.7534,105.772,105.7348,105.7534,3203.0
2017-03-03 14:45:00,113.63,113.68,113.63,113.64,11767.0,105.7441,105.7906,105.7441,105.7534,11767.0
2017-03-03 14:50:00,113.64,113.68,113.64,113.66,5298.0,105.7534,105.7906,105.7534,105.772,5298.0
2017-03-03 14:55:00,113.67,113.69,113.65,113.69,9912.0,105.7813,105.8,105.7627,105.8,9912.0
2017-03-03 15:00:00,113.67,113.7,113.63,113.65,9694.0,105.7813,105.8093,105.7441,105.7627,9694.0
2017-03-03 15:05:00,113.66,113.67,113.63,113.65,20951.0,105.772,105.7813,105.7441,105.7627,20951.0
2017-03-03 15:10:00,113.65,113.66,113.63,113.66,9709.0,105.7627,105.772,105.7441,105.772,9709.0
2017-03-03 15:15:00,113.66,113.68,113.65,113.67,10257.0,105.772,105.7906,105.7627,105.7813,10257.0
2017-03-03 15:20:00,113.68,113.74,113.66,113.72,71417.0,105.7906,105.8465,105.772,105.8279,71417.0
2017-03-03 15:25:00,113.72,113.75,113.72,113.75,17677.0,105.8279,105.8558,105.8279,105.8558,17677.0
2017-03-03 15:30:00,113.75,113.77,113.73,113.77,13234.0,105.8558,105.8744,105.8372,105.8744,13234.0
2017-03-03 15:35:00,113.77,113.81,113.76,113.8,43349.0,105.8744,105.9116,105.8651,105.9023,43349.0
2017-03-03 15:40:00,113.81,113.81,113.74,113.75,35440.0,105.9116,105.9116,105.8465,105.8558,35440.0
2017-03-03 15:45:00,113.74,113.74,113.68,113.69,22153.0,105.8465,105.8465,105.7906,105.8,22153.0
2017-03-03 15:50:00,113.68,113.78,113.68,113.78,65579.0,105.7906,105.8837,105.7906,105.8837,65579.0
2017-03-03 15:55:00,113.78,113.8,113.7,113.78,173908.0,105.8837,105.9023,105.8093,105.8837,173908.0
2017-03-06 09:30:00,113.27,113.42,113.11,113.34,33186.0,105.4091,105.5487,105.2602,105.4742,33186.0
2017-03-06 09:35:00,113.32,113.32,113.25,113.29,18740.0,105.4556,105.4556,105.3905,105.4277,18740.0
2017-03-06 09:40:00,113.3,113.32,113.23,113.24,11689.0,105.437,105.4556,105.3719,105.3812,11689.0
2017-03-06 09:45:00,113.22,113.28,113.17,113.26,9668.0,105.3626,105.4184,105.316,105.3998,9668.0
2017-03-06 09:50:00,113.24,113.3,113.22,113.28,21275.0,105.3812,105.437,105.3626,105.4184,21275.0
2017-03-06 09:55:00,113.28,113.35,113.24,113.35,8376.0,105.4184,105.4835,105.3812,105.4835,8376.0
2017-03-06 10:00:00,113.33,113.33,113.27,113.27,5135.0,105.4649,105.4649,105.4091,105.4091,5135.0
2017-03-06 10:05:00,113.26,113.35,113.26,113.35,3821.0,105.3998,105.4835,105.3998,105.4835,3821.0
2017-03-06 10:10:00,113.33,113.36,113.31,113.31,8122.0,105.4649,105.4929,105.4463,105.4463,8122.0
2017-03-06 10:15:00,113.34,113.34,113.26,113.26,5090.0,105.4742,105.4742,105.3998,105.3998,5090.0
2017-03-06 10:20:00,113.26,113.26,113.18,113.2,15318.0,105.3998,105.3998,105.3253,105.344,15318.0
2017-03-06 10:25:00,113.2,113.23,113.17,113.19,4698.0,105.344,105.3719,105.316,105.3347,4698.0
2017-03-06 10:30:00,113.18,113.19,113.14,113.17,12786.0,105.3253,105.3347,105.2881,105.316,12786.0
2017-03-06 10:35:00,113.15,113.18,113.1,113.17,19728.0,105.2974,105.3253,105.2509,105.316,19728.0
2017-03-06 10:40:00,113.16,113.17,113.12,113.14,5220.0,105.3067,105.316,105.2695,105.2881,5220.0
2017-03-06 10:45:00,113.13,113.19,113.12,113.18,10227.0,105.2788,105.3347,105.2695,105.3253,10227.0
2017-03-06 10:50:00,113.16,113.17,113.11,113.12,9318.0,105.3067,105.316,105.2602,105.2695,9318.0
2017-03-06 10:55:00,113.13,113.14,113.12,113.12,2635.0,105.2788,105.2881,105.2695,105.2695,2635.0
2017-03-06 11:00:00,113.14,113.14,113.09,113.12,4663.0,105.2881,105.2881,105.2416,105.2695,4663.0
2017-03-06 11:05:00,113.15,113.17,113.14,113.17,3989.0,105.2974,105.316,105.2881,105.316,3989.0
2017-03-06 11:10:00,113.16,113.18,113.14,113.17,2339.0,105.3067,105.3253,105.2881,105.316,2339.0
2017-03-06 11:15:00,113.17,113.22,113.15,113.22,22349.0,105.316,105.3626,105.2974,105.3626,22349.0
2017-03-06 11:20:00,113.22,113.22,113.2,113.2,5848.0,105.3626,105.3626,105.344,105.344,5848.0
2017-03-06 11:25:00,113.2,113.21,113.18,113.18,2911.0,105.344,105.3533,105.3253,105.3253,2911.0
2017-03-06 11:30:00,113.19,113.19,113.16,113.18,1523.0,105.3347,105.3347,105.3067,105.3253,1523.0
2017-03-06 11:35:00,113.18,113.19,113.14,113.14,2959.0,105.3253,105.3347,105.2881,105.2881,2959.0
2017-03-06 11:40:00,113.15,113.17,113.14,113.15,1951.0,105.2974,105.316,105.2881,105.2974,1951.0
2017-03-06 11:45:00,113.14,113.18,113.13,113.16,10531.0,105.2881,105.3253,105.2788,105.3067,10531.0
2017-03-06 11:50:00,113.18,113.19,113.16,113.16,5598.0,105.3253,105.3347,105.3067,105.3067,5598.0
2017-03-06 11:55:00,113.16,113.18,113.16,113.17,6504.0,105.3067,105.3253,105.3067,105.316,6504.0
2017-03-06 12:00:00,113.16,113.22,113.15,113.22,3626.0,105.3067,105.3626,105.2974,105.3626,3626.0
2017-03-06 12:05:00,113.22,113.23,113.18,113.2,7496.0,105.3626,105.3719,105.3253,105.344,7496.0
2017-03-06 12:10:00,113.2,113.22,113.19,113.21,5510.0,105.344,105.3626,105.3347,105.3533,5510.0
2017-03-06 12:15:00,113.21,113.21,113.19,113.2,3468.0,105.3533,105.3533,105.3347,105.344,3468.0
2017-03-06 12:20:00,113.2,113.23,113.2,113.22,5751.0,105.344,105.3719,105.344,105.3626,5751.0
2017-03-06 12:25:00,113.23,113.28,113.23,113.26,2321.0,105.3719,105.4184,105.3719,105.3998,2321.0
2017-03-06 12:30:00,113.27,113.28,113.26,113.28,3364.0,105.4091,105.4184,105.3998,105.4184,3364.0
2017-03-06 12:35:00,113.26,113.27,113.24,113.27,4304.0,105.3998,105.4091,105.3812,105.4091,4304.0
2017-03-06 12:40:00,113.26,113.32,113.25,113.32,9241.0,105.3998,105.4556,105.3905,105.4556,9241.0
2017-03-06 12:45:00,113.32,113.32,113.29,113.31,4753.0,105.4556,105.4556,105.4277,105.4463,4753.0
2017-03-06 12:50:00,113.31,113.35,113.3,113.34,3230.0,105.4463,105.4835,105.437,105.4742,3230.0
2017-03-06 12:55:00,113.35,113.35,113.32,113.34,6776.0,105.4835,105.4835,105.4556,105.4742,6776.0
2017-03-06 13:00:00,113.36,113.4,113.34,113.39,4350.0,105.4929,105.5301,105.4742,105.5208,4350.0
2017-03-06 13:05:00,113.38,113.4,113.37,113.4,2394.0,105.5115,105.5301,105.5022,105.5301,2394.0
2017-03-06 13:10:00,113.4,113.5,113.39,113.5,9541.0,105.5301,105.6231,105.5208,105.6231,9541.0
2017-03-06 13:15:00,113.48,113.5,113.47,113.5,41562.0,105.6045,105.6231,105.5952,105.6231,41562.0
2017-03-06 13:20:00,113.51,113.54,113.49,113.53,4529.0,105.6324,105.6604,105.6138,105.6511,4529.0
2017-03-06 13:25:00,113.53,113.53,113.5,113.52,7275.0,105.6511,105.6511,105.6231,105.6417,7275.0
2017-03-06 13:30:00,113.5,113.55,113.5,113.55,10715.0,105.6231,105.6697,105.6231,105.6697,10715.0
2017-03-06 13:35:00,113.54,113.55,113.52,113.54,8042.0,105.6604,105.6697,105.6417,105.6604,8042.0
2017-03-06 13:40:00,113.54,113.54,113.51,113.51,14154.0,105.6604,105.6604,105.6324,105.6324,14154.0
2017-03-06 13:45:00,113.51,113.51,113.47,113.48,11833.0,105.6324,105.6324,105.5952,105.6045,11833.0
2017-03-06 13:50:00,113.48,113.49,113.45,113.47,40068.0,105.6045,105.6138,105.5766,105.5952,40068.0
2017-03-06 13:55:00,113.46,113.49,113.44,113.49,15015.0,105.5859,105.6138,105.5673,105.6138,15015.0
2017-03-06 14:00:00,113.48,113.49,113.47,113.48,12552.0,105.6045,105.6138,105.5952,105.6045,12552.0
2017-03-06 14:05:00,113.48,113.51,113.47,113.49,5254.0,105.6045,105.6324,105.5952,105.6138,5254.0
2017-03-06 14:10:00,113.49,113.51,113.48,113.5,17041.0,105.6138,105.6324,105.6045,105.6231,17041.0
2017-03-06 14:15:00,113.5,113.52,113.49,113.49,3674.0,105.6231,105.6417,105.6138,105.6138,3674.0
2017-03-06 14:20:00,113.49,113.5,113.48,113.49,24440.0,105.6138,105.6231,105.6045,105.6138,24440.0
2017-03-06 14:25:00,113.48,113.5,113.48,113.5,15820.0,105.6045,105.6231,105.6045,105.6231,15820.0
2017-03-06 14:30:00,113.5,113.51,113.47,113.48,16736.0,105.6231,105.6324,105.5952,105.6045,16736.0
2017-03-06 14:35:00,113.48,113.5,113.47,113.49,10267.0,105.6045,105.6231,105.5952,105.6138,10267.0
2017-03-06 14:40:00,113.49,113.5,113.47,113.49,12940.0,105.6138,105.6231,105.5952,105.6138,12940.0
2017-03-06 14:45:00,113.48,113.52,113.48,113.49,8932.0,105.6045,105.6417,105.6045,105.6138,8932.0
2017-03-06 14:50:00,113.47,113.49,113.47,113.48,5382.0,105.5952,105.6138,105.5952,105.6045,5382.0
2017-03-06 14:55:00,113.47,113.48,113.44,113.47,7529.0,105.5952,105.6045,105.5673,105.5952,7529.0
2017-03-06 15:00:00,113.48,113.49,113.47,113.48,8990.0,105.6045,105.6138,105.5952,105.6045,8990.0
2017-03-06 15:05:00,113.48,113.5,113.46,113.5,26504.0,105.6045,105.6231,105.5859,105.6231,26504.0
2017-03-06 15:10:00,113.51,113.53,113.5,113.51,10340.0,105.6324,105.6511,105.6231,105.6324,10340.0
2017-03-06 15:15:00,113.51,113.58,113.5,113.56,10211.0,105.6324,105.6976,105.6231,105.679,10211.0
2017-03-06 15:20:00,113.57,113.57,113.54,113.57,19140.0,105.6883,105.6883,105.6604,105.6883,19140.0
2017-03-06 15:25:00,113.55,113.56,113.52,113.52,141719.0,105.6697,105.679,105.6417,105.6417,141719.0
2017-03-06 15:30:00,113.51,113.52,113.47,113.52,10360.0,105.6324,105.6417,105.5952,105.6417,10360.0
2017-03-06 15:35:00,113.53,113.58,113.53,113.57,18758.0,105.6511,105.6976,105.6511,105.6883,18758.0
2017-03-06 15:40:00,113.58,113.6,113.57,113.59,31175.0,105.6976,105.7162,105.6883,105.7069,31175.0
2017-03-06 15:45:00,113.58,113.59,113.56,113.59,12386.0,105.6976,105.7069,105.679,105.7069,12386.0
2017-03-06 15:50:00,113.59,113.59,113.52,113.53,61270.0,105.7069,105.7069,105.6417,105.6511,61270.0
2017-03-06 15:55:00,113.53,113.53,113.42,113.44,85204.0,105.6511,105.6511,105.5487,105.5673,85204.0
2017-03-07 09:30:00,113.19,113.32,113.15,113.31,97191.0,105.3347,105.4556,105.2974,105.4463,97191.0
2017-03-07 09:35:00,113.33,113.33,113.18,113.21,172392.0,105.4649,105.4649,105.3253,105.3533,172392.0
2017-03-07 09:40:00,113.21,113.21,113.13,113.14,115974.0,105.3533,105.3533,105.2788,105.2881,115974.0
2017-03-07 09:45:00,113.16,113.23,113.15,113.2,78354.0,105.3067,105.3719,105.2974,105.344,78354.0
2017-03-07 09:50:00,113.19,113.22,113.12,113.2,35290.0,105.3347,105.3626,105.2695,105.344,35290.0
2017-03-07 09:55:00,113.22,113.23,113.19,113.22,45805.0,105.3626,105.3719,105.3347,105.3626,45805.0
2017-03-07 10:00:00,113.21,113.27,113.2,113.27,142056.0,105.3533,105.4091,105.344,105.4091,142056.0
2017-03-07 10:05:00,113.26,113.28,113.24,113.25,67085.0,105.3998,105.4184,105.3812,105.3905,67085.0
2017-03-07 10:10:00,113.24,113.27,113.21,113.21,35818.0,105.3812,105.4091,105.3533,105.3533,35818.0
2017-03-07 10:15:00,113.22,113.3,113.21,113.3,27491.0,105.3626,105.437,105.3533,105.437,27491.0
2017-03-07 10:20:00,113.31,113.43,113.3,113.42,68181.0,105.4463,105.558,105.437,105.5487,68181.0
2017-03-07 10:25:00,113.42,113.48,113.41,113.47,18230.0,105.5487,105.6045,105.5394,105.5952,18230.0
2017-03-07 10:30:00,113.47,113.52,113.47,113.5,16401.0,105.5952,105.6417,105.5952,105.6231,16401.0
2017-03-07 10:35:00,113.5,113.51,113.46,113.48,25299.0,105.6231,105.6324,105.5859,105.6045,25299.0
2017-03-07 10:40:00,113.46,113.53,113.45,113.49,42844.0,105.5859,105.6511,105.5766,105.6138,42844.0
2017-03-07 10:45:00,113.49,113.49,113.42,113.42,37459.0,105.6138,105.6138,105.5487,105.5487,37459.0
2017-03-07 10:50:00,113.43,113.46,113.42,113.43,62910.0,105.558,105.5859,105.5487,105.558,62910.0
2017-03-07 10:55:00,113.42,113.44,113.4,113.42,4228.0,105.5487,105.5673,105.5301,105.5487,4228.0
2017-03-07 11:00:00,113.43,113.44,113.4,113.4,40295.0,105.558,105.5673,105.5301,105.5301,40295.0
2017-03-07 11:05:00,113.38,113.38,113.34,113.35,69779.0,105.5115,105.5115,105.4742,105.4835,69779.0
2017-03-07 11:10:00,113.36,113.38,113.35,113.37,34315.0,105.4929,105.5115,105.4835,105.5022,34315.0
2017-03-07 11:15:00,113.36,113.37,113.33,113.36,4941.0,105.4929,105.5022,105.4649,105.4929,4941.0
2017-03-07 11:20:00,113.37,113.37,113.3,113.32,64948.0,105.5022,105.5022,105.437,105.4556,64948.0
2017-03-07 11:25:00,113.32,113.33,113.22,113.22,84002.0,105.4556,105.4649,105.3626,105.3626,84002.0
2017-03-07 11:30:00,113.22,113.23,113.18,113.19,36584.0,105.3626,105.3719,105.3253,105.3347,36584.0
2017-03-07 11:35:00,113.2,113.22,113.2,113.21,5097.0,105.344,105.3626,105.344,105.3533,5097.0
2017-03-07 11:40:00,113.22,113.24,113.21,113.23,3483.0,105.3626,105.3812,105.3533,105.3719,3483.0
2017-03-07 11:45:00,113.23,113.24,113.2,113.24,20690.0,105.3719,105.3812,105.344,105.3812,20690.0
2017-03-07 11:50:00,113.26,113.27,113.24,113.25,3779.0,105.3998,105.4091,105.3812,105.3905,3779.0
2017-03-07 11:55:00,113.24,113.26,113.23,113.26,28993.0,105.3812,105.3998,105.3719,105.3998,28993.0
2017-03-07 12:00:00,113.27,113.27,113.16,113.17,39590.0,105.4091,105.4091,105.3067,105.316,39590.0
2017-03-07 12:05:00,113.18,113.22,113.18,113.19,7484.0,105.3253,105.3626,105.3253,105.3347,7484.0
2017-03-07 12:10:00,113.19,113.19,113.17,113.17,6060.0,105.3347,105.3347,105.316,105.316,6060.0
2017-03-07 12:15:00,113.17,113.18,113.14,113.16,9123.0,105.316,105.3253,105.2881,105.3067,9123.0
2017-03-07 12:20:00,113.17,113.2,113.17,113.18,4747.0,105.316,105.344,105.316,105.3253,4747.0
2017-03-07 12:25:00,113.17,113.24,113.16,113.23,29976.0,105.316,105.3812,105.3067,105.3719,29976.0
2017-03-07 12:30:00,113.23,113.23,113.19,113.22,10821.0,105.3719,105.3719,105.3347,105.3626,10821.0
2017-03-07 12:35:00,113.25,113.25,113.23,113.24,9823.0,105.3905,105.3905,105.3719,105.3812,9823.0
2017-03-07 12:40:00,113.25,113.27,113.24,113.27,4310.0,105.3905,105.4091,105.3812,105.4091,4310.0
2017-03-07 12:45:00,113.27,113.27,113.24,113.25,3105.0,105.4091,105.4091,105.3812,105.3905,3105.0
2017-03-07 12:50:00,113.25,113.29,113.25,113.28,13090.0,105.3905,105.4277,105.3905,105.4184,13090.0
2017-03-07 12:55:00,113.28,113.29,113.26,113.28,15588.0,105.4184,105.4277,105.3998,105.4184,15588.0
2017-03-07 13:00:00,113.29,113.3,113.25,113.25,3738.0,105.4277,105.437,105.3905,105.3905,3738.0
2017-03-07 13:05:00,113.26,113.35,113.26,113.34,13071.0,105.3998,105.4835,105.3998,105.4742,13071.0
2017-03-07 13:10:00,113.34,113.34,113.32,113.34,2820.0,105.4742,105.4742,105.4556,105.4742,2820.0
2017-03-07 13:15:00,113.33,113.36,113.33,113.34,1390.0,105.4649,105.4929,105.4649,105.4742,1390.0
2017-03-07 13:20:00,113.34,113.35,113.33,113.33,16037.0,105.4742,105.4835,105.4649,105.4649,16037.0
2017-03-07 13:25:00,113.33,113.33,113.3,113.31,5705.0,105.4649,105.4649,105.437,105.4463,5705.0
2017-03-07 13:30:00,113.33,113.33,113.31,113.31,2489.0,105.4649,105.4649,105.4463,105.4463,2489.0
2017-03-07 13:35:00,113.32,113.32,113.24,113.24,8964.0,105.4556,105.4556,105.3812,105.3812,8964.0
2017-03-07 13:40:00,113.22,113.26,113.22,113.25,4334.0,105.3626,105.3998,105.3626,105.3905,4334.0
2017-03-07 13:45:00,113.25,113.26,113.24,113.25,5145.0,105.3905,105.3998,105.3812,105.3905,5145.0
2017-03-07 13:50:00,113.24,113.25,113.22,113.23,5470.0,105.3812,105.3905,105.3626,105.3719,5470.0
2017-03-07 13:55:00,113.22,113.23,113.21,113.22,35877.0,105.3626,105.3719,105.3533,105.3626,35877.0
2017-03-07 14:00:00,113.22,113.24,113.2,113.23,6752.0,105.3626,105.3812,105.344,105.3719,6752.0
2017-03-07 14:05:00,113.23,113.23,113.21,113.21,2745.0,105.3719,105.3719,105.3533,105.3533,2745.0
2017-03-07 14:10:00,113.21,113.26,113.2,113.25,9287.0,105.3533,105.3998,105.344,105.3905,9287.0
2017-03-07 14:15:00,113.25,113.27,113.25,113.26,8347.0,105.3905,105.4091,105.3905,105.3998,8347.0
2017-03-07 14:20:00,113.27,113.28,113.26,113.27,1804.0,105.4091,105.4184,105.3998,105.4091,1804.0
2017-03-07 14:25:00,113.27,113.28,113.24,113.26,3843.0,105.4091,105.4184,105.3812,105.3998,3843.0
2017-03-07 14:30:00,113.27,113.27,113.24,113.24,5827.0,105.4091,105.4091,105.3812,105.3812,5827.0
2017-03-07 14:35:00,113.24,113.28,113.21,113.27,15130.0,105.3812,105.4184,105.3533,105.4091,15130.0
2017-03-07 14:40:00,113.27,113.31,113.27,113.29,1744.0,105.4091,105.4463,105.4091,105.4277,1744.0
2017-03-07 14:45:00,113.28,113.3,113.27,113.3,85863.0,105.4184,105.437,105.4091,105.437,85863.0
2017-03-07 14:50:00,113.31,113.32,113.28,113.31,49506.0,105.4463,105.4556,105.4184,105.4463,49506.0
2017-03-07 14:55:00,113.31,113.35,113.3,113.32,42077.0,105.4463,105.4835,105.437,105.4556,42077.0
2017-03-07 15:00:00,113.32,113.32,113.3,113.31,6234.0,105.4556,105.4556,105.437,105.4463,6234.0
2017-03-07 15:05:00,113.3,113.31,113.26,113.28,13278.0,105.437,105.4463,105.3998,105.4184,13278.0
2017-03-07 15:10:00,113.28,113.34,113.27,113.32,22730.0,105.4184,105.4742,105.4091,105.4556,22730.0
2017-03-07 15:15:00,113.32,113.33,113.3,113.31,3070.0,105.4556,105.4649,105.437,105.4463,3070.0
2017-03-07 15:20:00,113.34,113.35,113.31,113.35,33697.0,105.4742,105.4835,105.4463,105.4835,33697.0
2017-03-07 15:25:00,113.36,113.36,113.22,113.23,13432.0,105.4929,105.4929,105.3626,105.3719,13432.0
2017-03-07 15:30:00,113.24,113.26,113.19,113.19,21126.0,105.3812,105.3998,105.3347,105.3347,21126.0
2017-03-07 15:35:00,113.21,113.23,113.14,113.14,3510.0,105.3533,105.3719,105.2881,105.2881,3510.0
2017-03-07 15:40:00,113.13,113.13,113.01,113.04,17984.0,105.2788,105.2788,105.1671,105.1951,17984.0
2017-03-07 15:45:00,113.06,113.09,113.02,113.04,11302.0,105.2137,105.2416,105.1764,105.1951,11302.0
2017-03-07 15:50:00,113.08,113.1,113.05,113.07,37891.0,105.2323,105.2509,105.2044,105.223,37891.0
2017-03-07 15:55:00,113.08,113.16,113.07,113.14,19670.0,105.2323,105.3067,105.223,105.2881,19670.0
2017-03-08 09:30:00,113.27,113.29,113.13,113.17,176105.0,105.4091,105.4277,105.2788,105.316,176105.0
2017-03-08 09:35:00,113.17,113.25,113.15,113.2,13759.0,105.316,105.3905,105.2974,105.344,13759.0
2017-03-08 09:40:00,113.2,113.28,113.19,113.28,6537.0,105.344,105.4184,105.3347,105.4184,6537.0
2017-03-08 09:45:00,113.29,113.39,113.29,113.35,7717.0,105.4277,105.5208,105.4277,105.4835,7717.0
2017-03-08 09:50:00,113.34,113.35,113.28,113.28,53954.0,105.4742,105.4835,105.4184,105.4184,53954.0
2017-03-08 09:55:00,113.29,113.33,113.26,113.33,11262.0,105.4277,105.4649,105.3998,105.4649,11262.0
2017-03-08 10:00:00,113.34,113.39,113.32,113.39,32542.0,105.4742,105.5208,105.4556,105.5208,32542.0
2017-03-08 10:05:00,113.39,113.39,113.26,113.28,75320.0,105.5208,105.5208,105.3998,105.4184,75320.0
2017-03-08 10:10:00,113.28,113.29,113.23,113.27,9191.0,105.4184,105.4277,105.3719,105.4091,9191.0
2017-03-08 10:15:00,113.27,113.32,113.27,113.31,28430.0,105.4091,105.4556,105.4091,105.4463,28430.0
2017-03-08 10:20:00,113.3,113.37,113.3,113.35,42029.0,105.437,105.5022,105.437,105.4835,42029.0
2017-03-08 10:25:00,113.35,113.44,113.35,113.44,44669.0,105.4835,105.5673,105.4835,105.5673,44669.0
2017-03-08 10:30:00,113.45,113.46,113.41,113.42,19760.0,105.5766,105.5859,105.5394,105.5487,19760.0
2017-03-08 10:35:00,113.42,113.44,113.36,113.39,13500.0,105.5487,105.5673,105.4929,105.5208,13500.0
2017-03-08 10:40:00,113.38,113.42,113.37,113.38,10052.0,105.5115,105.5487,105.5022,105.5115,10052.0
2017-03-08 10:45:00,113.38,113.38,113.34,113.36,10465.0,105.5115,105.5115,105.4742,105.4929,10465.0
2017-03-08 10:50:00,113.36,113.41,113.36,113.4,11295.0,105.4929,105.5394,105.4929,105.5301,11295.0
2017-03-08 10:55:00,113.4,113.49,113.38,113.46,10040.0,105.5301,105.6138,105.5115,105.5859,10040.0
2017-03-08 11:00:00,113.46,113.54,113.46,113.51,13070.0,105.5859,105.6604,105.5859,105.6324,13070.0
2017-03-08 11:05:00,113.51,113.51,113.43,113.46,7754.0,105.6324,105.6324,105.558,105.5859,7754.0
2017-03-08 11:10:00,113.46,113.49,113.45,113.45,12948.0,105.5859,105.6138,105.5766,105.5766,12948.0
2017-03-08 11:15:00,113.44,113.49,113.44,113.45,10804.0,105.5673,105.6138,105.5673,105.5766,10804.0
2017-03-08 11:20:00,113.46,113.48,113.46,113.47,3453.0,105.5859,105.6045,105.5859,105.5952,3453.0
2017-03-08 11:25:00,113.48,113.51,113.46,113.46,3574.0,105.6045,105.6324,105.5859,105.5859,3574.0
2017-03-08 11:30:00,113.46,113.46,113.36,113.38,9823.0,105.5859,105.5859,105.4929,105.5115,9823.0
2017-03-08 11:35:00,113.37,113.41,113.35,113.39,47349.0,105.5022,105.5394,105.4835,105.5208,47349.0
2017-03-08 11:40:00,113.4,113.4,113.31,113.31,22477.0,105.5301,105.5301,105.4463,105.4463,22477.0
2017-03-08 11:45:00,113.32,113.32,113.23,113.3,11850.0,105.4556,105.4556,105.3719,105.437,11850.0
2017-03-08 11:50:00,113.29,113.32,113.28,113.29,5939.0,105.4277,105.4556,105.4184,105.4277,5939.0
2017-03-08 11:55:00,113.31,113.33,113.29,113.33,6564.0,105.4463,105.4649,105.4277,105.4649,6564.0
2017-03-08 12:00:00,113.32,113.38,113.29,113.35,12330.0,105.4556,105.5115,105.4277,105.4835,12330.0
2017-03-08 12:05:00,113.34,113.35,113.31,113.34,5634.0,105.4742,105.4835,105.4463,105.4742,5634.0
2017-03-08 12:10:00,113.33,113.36,113.32,113.33,6965.0,105.4649,105.4929,105.4556,105.4649,6965.0
2017-03-08 12:15:00,113.33,113.36,113.32,113.36,2531.0,105.4649,105.4929,105.4556,105.4929,2531.0
2017-03-08 12:20:00,113.35,113.39,113.34,113.39,31571.0,105.4835,105.5208,105.4742,105.5208,31571.0
2017-03-08 12:25:00,113.38,113.39,113.37,113.39,3091.0,105.5115,105.5208,105.5022,105.5208,3091.0
2017-03-08 12:30:00,113.39,113.42,113.39,113.41,9563.0,105.5208,105.5487,105.5208,105.5394,9563.0
2017-03-08 12:35:00,113.42,113.42,113.38,113.4,24625.0,105.5487,105.5487,105.5115,105.5301,24625.0
2017-03-08 12:40:00,113.41,113.43,113.4,113.4,5714.0,105.5394,105.558,105.5301,105.5301,5714.0
2017-03-08 12:45:00,113.39,113.44,113.39,113.42,11660.0,105.5208,105.5673,105.5208,105.5487,11660.0
2017-03-08 12:50:00,113.41,113.43,113.4,113.42,6011.0,105.5394,105.558,105.5301,105.5487,6011.0
2017-03-08 12:55:00,113.41,113.43,113.4,113.43,6770.0,105.5394,105.558,105.5301,105.558,6770.0
2017-03-08 13:00:00,113.42,113.47,113.42,113.46,25992.0,105.5487,105.5952,105.5487,105.5859,25992.0
2017-03-08 13:05:00,113.44,113.49,113.44,113.48,7005.0,105.5673,105.6138,105.5673,105.6045,7005.0
2017-03-08 13:10:00,113.48,113.55,113.48,113.54,9093.0,105.6045,105.6697,105.6045,105.6604,9093.0
2017-03-08 13:15:00,113.56,113.59,113.55,113.56,6735.0,105.679,105.7069,105.6697,105.679,6735.0
2017-03-08 13:20:00,113.56,113.58,113.55,113.56,9571.0,105.679,105.6976,105.6697,105.679,9571.0
2017-03-08 13:25:00,113.56,113.56,113.54,113.55,2963.0,105.679,105.679,105.6604,105.6697,2963.0
2017-03-08 13:30:00,113.56,113.59,113.56,113.58,7091.0,105.679,105.7069,105.679,105.6976,7091.0
2017-03-08 13:35:00,113.58,113.6,113.57,113.58,8280.0,105.6976,105.7162,105.6883,105.6976,8280.0
2017-03-08 13:40:00,113.58,113.61,113.58,113.59,8481.0,105.6976,105.7255,105.6976,105.7069,8481.0
2017-03-08 13:45:00,113.58,113.6,113.56,113.57,23216.0,105.6976,105.7162,105.679,105.6883,23216.0
2017-03-08 13:50:00,113.57,113.57,113.53,113.55,12104.0,105.6883,105.6883,105.6511,105.6697,12104.0
2017-03-08 13:55:00,113.55,113.59,113.54,113.56,15314.0,105.6697,105.7069,105.6604,105.679,15314.0
2017-03-08 14:00:00,113.55,113.57,113.54,113.57,14074.0,105.6697,105.6883,105.6604,105.6883,14074.0
2017-03-08 14:05:00,113.57,113.57,113.45,113.46,12642.0,105.6883,105.6883,105.5766,105.5859,12642.0
2017-03-08 14:10:00,113.46,113.48,113.43,113.46,13726.0,105.5859,105.6045,105.558,105.5859,13726.0
2017-03-08 14:15:00,113.45,113.46,113.38,113.39,14118.0,105.5766,105.5859,105.5115,105.5208,14118.0
2017-03-08 14:20:00,113.37,113.37,113.3,113.33,29272.0,105.5022,105.5022,105.437,105.4649,29272.0
2017-03-08 14:25:00,113.33,113.33,113.28,113.32,33544.0,105.4649,105.4649,105.4184,105.4556,33544.0
2017-03-08 14:30:00,113.32,113.35,113.27,113.31,33432.0,105.4556,105.4835,105.4091,105.4463,33432.0
2017-03-08 14:35:00,113.32,113.33,113.29,113.33,20311.0,105.4556,105.4649,105.4277,105.4649,20311.0
2017-03-08 14:40:00,113.35,113.36,113.32,113.33,7103.0,105.4835,105.4929,105.4556,105.4649,7103.0
2017-03-08 14:45:00,113.33,113.39,113.33,113.39,12665.0,105.4649,105.5208,105.4649,105.5208,12665.0
2017-03-08 14:50:00,113.39,113.42,113.37,113.42,7473.0,105.5208,105.5487,105.5022,105.5487,7473.0
2017-03-08 14:55:00,113.42,113.44,113.39,113.41,18501.0,105.5487,105.5673,105.5208,105.5394,18501.0
2017-03-08 15:00:00,113.41,113.45,113.4,113.44,13108.0,105.5394,105.5766,105.5301,105.5673,13108.0
2017-03-08 15:05:00,113.44,113.47,113.44,113.44,18381.0,105.5673,105.5952,105.5673,105.5673,18381.0
2017-03-08 15:10:00,113.44,113.46,113.41,113.41,19784.0,105.5673,105.5859,105.5394,105.5394,19784.0
2017-03-08 15:15:00,113.41,113.43,113.4,113.42,14113.0,105.5394,105.558,105.5301,105.5487,14113.0
2017-03-08 15:20:00,113.41,113.45,113.41,113.44,6676.0,105.5394,105.5766,105.5394,105.5673,6676.0
2017-03-08 15:25:00,113.44,113.44,113.36,113.37,16549.0,105.5673,105.5673,105.4929,105.5022,16549.0
2017-03-08 15:30:00,113.37,113.37,113.19,113.23,51815.0,105.5022,105.5022,105.3347,105.3719,51815.0
2017-03-08 15:35:00,113.23,113.26,113.17,113.24,25067.0,105.3719,105.3998,105.316,105.3812,25067.0
2017-03-08 15:40:00,113.23,113.27,113.15,113.21,13934.0,105.3719,105.4091,105.2974,105.3533,13934.0
2017-03-08 15:45:00,113.21,113.29,113.21,113.27,30508.0,105.3533,105.4277,105.3533,105.4091,30508.0
2017-03-08 15:50:00,113.27,113.27,113.21,113.23,36720.0,105.4091,105.4091,105.3533,105.3719,36720.0
2017-03-08 15:55:00,113.23,113.3,113.23,113.29,67136.0,105.3719,105.437,105.3719,105.4277,67136.0
2017-03-09 09:30:00,113.33,113.37,113.17,113.18,24782.0,105.4649,105.5022,105.316,105.3253,24782.0
2017-03-09 09:35:00,113.17,113.27,113.17,113.27,18404.0,105.316,105.4091,105.316,105.4091,18404.0
2017-03-09 09:40:00,113.28,113.33,113.26,113.31,15501.0,105.4184,105.4649,105.3998,105.4463,15501.0
2017-03-09 09:45:00,113.3,113.42,113.3,113.4,6397.0,105.437,105.5487,105.437,105.5301,6397.0
2017-03-09 09:50:00,113.37,113.4,113.35,113.39,7234.0,105.5022,105.5301,105.4835,105.5208,7234.0
2017-03-09 09:55:00,113.37,113.38,113.31,113.36,11245.0,105.5022,105.5115,105.4463,105.4929,11245.0
2017-03-09 10:00:00,113.36,113.45,113.36,113.44,13075.0,105.4929,105.5766,105.4929,105.5673,13075.0
2017-03-09 10:05:00,113.43,113.49,113.43,113.45,8981.0,105.558,105.6138,105.558,105.5766,8981.0
2017-03-09 10:10:00,113.46,113.48,113.44,113.46,31372.0,105.5859,105.6045,105.5673,105.5859,31372.0
2017-03-09 10:15:00,113.46,113.48,113.39,113.42,6770.0,105.5859,105.6045,105.5208,105.5487,6770.0
2017-03-09 10:20:00,113.42,113.42,113.34,113.36,2913.0,105.5487,105.5487,105.4742,105.4929,2913.0
2017-03-09 10:25:00,113.36,113.39,113.34,113.35,2581.0,105.4929,105.5208,105.4742,105.4835,2581.0
2017-03-09 10:30:00,113.33,113.34,113.3,113.34,8099.0,105.4649,105.4742,105.437,105.4742,8099.0
2017-03-09 10:35:00,113.37,113.39,113.29,113.31,14428.0,105.5022,105.5208,105.4277,105.4463,14428.0
2017-03-09 10:40:00,113.28,113.31,113.27,113.31,3474.0,105.4184,105.4463,105.4091,105.4463,3474.0
2017-03-09 10:45:00,113.32,113.34,113.27,113.32,13311.0,105.4556,105.4742,105.4091,105.4556,13311.0
2017-03-09 10:50:00,113.32,113.34,113.31,113.32,1771.0,105.4556,105.4742,105.4463,105.4556,1771.0
2017-03-09 10:55:00,113.33,113.38,113.32,113.37,6893.0,105.4649,105.5115,105.4556,105.5022,6893.0
2017-03-09 11:00:00,113.38,113.38,113.31,113.33,16972.0,105.5115,105.5115,105.4463,105.4649,16972.0
2017-03-09 11:05:00,113.34,113.39,113.33,113.38,15303.0,105.4742,105.5208,105.4649,105.5115,15303.0
2017-03-09 11:10:00,113.37,113.39,113.36,113.38,1921.0,105.5022,105.5208,105.4929,105.5115,1921.0
2017-03-09 11:15:00,113.38,113.38,113.33,113.37,5276.0,105.5115,105.5115,105.4649,105.5022,5276.0
2017-03-09 11:20:00,113.36,113.36,113.27,113.29,10002.0,105.4929,105.4929,105.4091,105.4277,10002.0
2017-03-09 11:25:00,113.3,113.39,113.29,113.38,21363.0,105.437,105.5208,105.4277,105.5115,21363.0
2017-03-09 11:30:00,113.39,113.4,113.37,113.37,5303.0,105.5208,105.5301,105.5022,105.5022,5303.0
2017-03-09 11:35:00,113.39,113.42,113.39,113.39,5159.0,105.5208,105.5487,105.5208,105.5208,5159.0
2017-03-09 11:40:00,113.39,113.41,113.37,113.4,5470.0,105.5208,105.5394,105.5022,105.5301,5470.0
2017-03-09 11:45:00,113.4,113.41,113.39,113.41,20367.0,105.5301,105.5394,105.5208,105.5394,20367.0
2017-03-09 11:50:00,113.41,113.43,113.39,113.41,5847.0,105.5394,105.558,105.5208,105.5394,5847.0
2017-03-09 11:55:00,113.4,113.41,113.33,113.36,31703.0,105.5301,105.5394,105.4649,105.4929,31703.0
2017-03-09 12:00:00,113.37,113.38,113.36,113.38,6917.0,105.5022,105.5115,105.4929,105.5115,6917.0
2017-03-09 12:05:00,113.39,113.4,113.35,113.36,3752.0,105.5208,105.5301,105.4835,105.4929,3752.0
2017-03-09 12:10:00,113.36,113.38,113.36,113.37,1527.0,105.4929,105.5115,105.4929,105.5022,1527.0
2017-03-09 12:15:00,113.36,113.37,113.33,113.34,4895.0,105.4929,105.5022,105.4649,105.4742,4895.0
2017-03-09 12:20:00,113.34,113.34,113.31,113.31,4135.0,105.4742,105.4742,105.4463,105.4463,4135.0
2017-03-09 12:25:00,113.32,113.33,113.3,113.31,8789.0,105.4556,105.4649,105.437,105.4463,8789.0
2017-03-09 12:30:00,113.31,113.32,113.28,113.29,8158.0,105.4463,105.4556,105.4184,105.4277,8158.0
2017-03-09 12:35:00,113.3,113.33,113.3,113.32,2435.0,105.437,105.4649,105.437,105.4556,2435.0
2017-03-09 12:40:00,113.33,113.35,113.3,113.35,11354.0,105.4649,105.4835,105.437,105.4835,11354.0
2017-03-09 12:45:00,113.34,113.35,113.33,113.35,25347.0,105.4742,105.4835,105.4649,105.4835,25347.0
2017-03-09 12:50:00,113.36,113.37,113.33,113.34,18229.0,105.4929,105.5022,105.4649,105.4742,18229.0
2017-03-09 12:55:00,113.35,113.36,113.34,113.36,5250.0,105.4835,105.4929,105.4742,105.4929,5250.0
2017-03-09 13:00:00,113.36,113.38,113.36,113.37,3929.0,105.4929,105.5115,105.4929,105.5022,3929.0
2017-03-09 13:05:00,113.37,113.38,113.35,113.38,5338.0,105.5022,105.5115,105.4835,105.5115,5338.0
2017-03-09 13:10:00,113.38,113.39,113.36,113.38,23940.0,105.5115,105.5208,105.4929,105.5115,23940.0
2017-03-09 13:15:00,113.37,113.37,113.35,113.37,4045.0,105.5022,105.5022,105.4835,105.5022,4045.0
2017-03-09 13:20:00,113.38,113.38,113.34,113.34,8002.0,105.5115,105.5115,105.4742,105.4742,8002.0
2017-03-09 13:25:00,113.35,113.35,113.28,113.29,6771.0,105.4835,105.4835,105.4184,105.4277,6771.0
2017-03-09 13:30:00,113.27,113.27,113.14,113.17,29609.0,105.4091,105.4091,105.2881,105.316,29609.0
2017-03-09 13:35:00,113.18,113.2,113.17,113.2,6864.0,105.3253,105.344,105.316,105.344,6864.0
2017-03-09 13:40:00,113.2,113.24,113.19,113.22,19509.0,105.344,105.3812,105.3347,105.3626,19509.0
2017-03-09 13:45:00,113.22,113.23,113.17,113.17,4092.0,105.3626,105.3719,105.316,105.316,4092.0
2017-03-09 13:50:00,113.18,113.2,113.18,113.2,7273.0,105.3253,105.344,105.3253,105.344,7273.0
2017-03-09 13:55:00,113.2,113.21,113.13,113.15,7037.0,105.344,105.3533,105.2788,105.2974,7037.0
2017-03-09 14:00:00,113.15,113.16,112.98,112.99,23350.0,105.2974,105.3067,105.1392,105.1485,23350.0
2017-03-09 14:05:00,112.97,113.03,112.97,112.99,12914.0,105.1299,105.1858,105.1299,105.1485,12914.0
2017-03-09 14:10:00,112.99,113.01,112.92,112.92,29378.0,105.1485,105.1671,105.0834,105.0834,29378.0
2017-03-09 14:15:00,112.92,112.92,112.79,112.87,15959.0,105.0834,105.0834,104.9624,105.0369,15959.0
2017-03-09 14:20:00,112.86,112.93,112.86,112.91,12685.0,105.0276,105.0927,105.0276,105.0741,12685.0
2017-03-09 14:25:00,112.92,112.98,112.92,112.94,18387.0,105.0834,105.1392,105.0834,105.102,18387.0
2017-03-09 14:30:00,112.94,112.94,112.92,112.93,12720.0,105.102,105.102,105.0834,105.0927,12720.0
2017-03-09 14:35:00,112.92,112.96,112.92,112.95,4820.0,105.0834,105.1206,105.0834,105.1113,4820.0
2017-03-09 14:40:00,112.93,112.98,112.88,112.96,10942.0,105.0927,105.1392,105.0462,105.1206,10942.0
2017-03-09 14:45:00,112.96,113.02,112.95,113.01,9554.0,105.1206,105.1764,105.1113,105.1671,9554.0
2017-03-09 14:50:00,113.01,113.05,113.01,113.02,30207.0,105.1671,105.2044,105.1671,105.1764,30207.0
2017-03-09 14:55:00,113.02,113.08,113.0,113.07,21000.0,105.1764,105.2323,105.1578,105.223,21000.0
2017-03-09 15:00:00,113.09,113.15,113.08,113.11,30335.0,105.2416,105.2974,105.2323,105.2602,30335.0
2017-03-09 15:05:00,113.11,113.19,113.11,113.19,9425.0,105.2602,105.3347,105.2602,105.3347,9425.0
2017-03-09 15:10:00,113.19,113.22,113.16,113.18,12244.0,105.3347,105.3626,105.3067,105.3253,12244.0
2017-03-09 15:15:00,113.19,113.27,113.19,113.27,7424.0,105.3347,105.4091,105.3347,105.4091,7424.0
2017-03-09 15:20:00,113.26,113.27,113.17,113.18,8415.0,105.3998,105.4091,105.316,105.3253,8415.0
2017-03-09 15:25:00,113.2,113.26,113.19,113.26,21479.0,105.344,105.3998,105.3347,105.3998,21479.0
2017-03-09 15:30:00,113.26,113.36,113.25,113.34,13283.0,105.3998,105.4929,105.3905,105.4742,13283.0
2017-03-09 15:35:00,113.34,113.35,113.28,113.28,7829.0,105.4742,105.4835,105.4184,105.4184,7829.0
2017-03-09 15:40:00,113.28,113.32,113.26,113.31,18201.0,105.4184,105.4556,105.3998,105.4463,18201.0
2017-03-09 15:45:00,113.31,113.36,113.31,113.32,12400.0,105.4463,105.4929,105.4463,105.4556,12400.0
2017-03-09 15:50:00,113.31,113.31,113.27,113.27,21252.0,105.4463,105.4463,105.4091,105.4091,21252.0
2017-03-09 15:55:00,113.28,113.3,113.26,113.27,69627.0,105.4184,105.437,105.3998,105.4091,69627.0
2017-03-10 09:30:00,113.83,113.95,113.69,113.75,20728.0,105.9302,106.0419,105.8,105.8558,20728.0
2017-03-10 09:35:00,113.73,113.77,113.71,113.74,15783.0,105.8372,105.8744,105.8186,105.8465,15783.0
2017-03-10 09:40:00,113.68,113.73,113.64,113.64,21578.0,105.7906,105.8372,105.7534,105.7534,21578.0
2017-03-10 09:45:00,113.65,113.71,113.62,113.68,13091.0,105.7627,105.8186,105.7348,105.7906,13091.0
2017-03-10 09:50:00,113.7,113.82,113.69,113.82,4916.0,105.8093,105.9209,105.8,105.9209,4916.0
2017-03-10 09:55:00,113.82,113.88,113.8,113.85,10187.0,105.9209,105.9768,105.9023,105.9488,10187.0
2017-03-10 10:00:00,113.86,113.89,113.83,113.83,17136.0,105.9582,105.9861,105.9302,105.9302,17136.0
2017-03-10 10:05:00,113.82,113.83,113.79,113.82,3327.0,105.9209,105.9302,105.893,105.9209,3327.0
2017-03-10 10:10:00,113.84,113.85,113.74,113.8,19845.0,105.9395,105.9488,105.8465,105.9023,19845.0
2017-03-10 10:15:00,113.83,113.83,113.8,113.8,2475.0,105.9302,105.9302,105.9023,105.9023,2475.0
2017-03-10 10:20:00,113.83,113.84,113.77,113.78,4819.0,105.9302,105.9395,105.8744,105.8837,4819.0
2017-03-10 10:25:00,113.79,113.8,113.78,113.78,4472.0,105.893,105.9023,105.8837,105.8837,4472.0
2017-03-10 10:30:00,113.75,113.76,113.69,113.71,6721.0,105.8558,105.8651,105.8,105.8186,6721.0
2017-03-10 10:35:00,113.72,113.72,113.63,113.64,2117.0,105.8279,105.8279,105.7441,105.7534,2117.0
2017-03-10 10:40:00,113.64,113.64,113.53,113.59,22127.0,105.7534,105.7534,105.6511,105.7069,22127.0
2017-03-10 10:45:00,113.63,113.63,113.59,113.59,4232.0,105.7441,105.7441,105.7069,105.7069,4232.0
2017-03-10 10:50:00,113.58,113.65,113.57,113.65,7902.0,105.6976,105.7627,105.6883,105.7627,7902.0
2017-03-10 10:55:00,113.64,113.65,113.57,113.57,7555.0,105.7534,105.7627,105.6883,105.6883,7555.0
2017-03-10 11:00:00,113.55,113.62,113.5,113.52,16916.0,105.6697,105.7348,105.6231,105.6417,16916.0
2017-03-10 11:05:00,113.49,113.58,113.48,113.58,4986.0,105.6138,105.6976,105.6045,105.6976,4986.0
2017-03-10 11:10:00,113.58,113.58,113.51,113.52,9468.0,105.6976,105.6976,105.6324,105.6417,9468.0
2017-03-10 11:15:00,113.52,113.6,113.52,113.58,11565.0,105.6417,105.7162,105.6417,105.6976,11565.0
2017-03-10 11:20:00,113.58,113.64,113.58,113.64,6804.0,105.6976,105.7534,105.6976,105.7534,6804.0
2017-03-10 11:25:00,113.64,113.71,113.64,113.68,6474.0,105.7534,105.8186,105.7534,105.7906,6474.0
2017-03-10 11:30:00,113.71,113.71,113.64,113.64,5067.0,105.8186,105.8186,105.7534,105.7534,5067.0
2017-03-10 11:35:00,113.65,113.67,113.62,113.65,27780.0,105.7627,105.7813,105.7348,105.7627,27780.0
2017-03-10 11:40:00,113.64,113.67,113.62,113.62,5828.0,105.7534,105.7813,105.7348,105.7348,5828.0
2017-03-10 11:45:00,113.6,113.64,113.6,113.62,2534.0,105.7162,105.7534,105.7162,105.7348,2534.0
2017-03-10 11:50:00,113.62,113.65,113.6,113.64,12143.0,105.7348,105.7627,105.7162,105.7534,12143.0
2017-03-10 11:55:00,113.64,113.68,113.61,113.61,5278.0,105.7534,105.7906,105.7255,105.7255,5278.0
2017-03-10 12:00:00,113.62,113.63,113.58,113.58,5270.0,105.7348,105.7441,105.6976,105.6976,5270.0
2017-03-10 12:05:00,113.59,113.61,113.58,113.61,3854.0,105.7069,105.7255,105.6976,105.7255,3854.0
2017-03-10 12:10:00,113.62,113.63,113.59,113.62,2550.0,105.7348,105.7441,105.7069,105.7348,2550.0
2017-03-10 12:15:00,113.61,113.64,113.6,113.61,7221.0,105.7255,105.7534,105.7162,105.7255,7221.0
2017-03-10 12:20:00,113.62,113.64,113.61,113.64,10902.0,105.7348,105.7534,105.7255,105.7534,10902.0
2017-03-10 12:25:00,113.63,113.63,113.61,113.61,16846.0,105.7441,105.7441,105.7255,105.7255,16846.0
2017-03-10 12:30:00,113.6,113.61,113.57,113.57,5188.0,105.7162,105.7255,105.6883,105.6883,5188.0
2017-03-10 12:35:00,113.55,113.55,113.51,113.53,2393.0,105.6697,105.6697,105.6324,105.6511,2393.0
2017-03-10 12:40:00,113.52,113.52,113.48,113.49,6660.0,105.6417,105.6417,105.6045,105.6138,6660.0
2017-03-10 12:45:00,113.52,113.53,113.49,113.5,23208.0,105.6417,105.6511,105.6138,105.6231,23208.0
2017-03-10 12:50:00,113.5,113.5,113.36,113.38,12389.0,105.6231,105.6231,105.4929,105.5115,12389.0
2017-03-10 12:55:00,113.41,113.43,113.36,113.43,46994.0,105.5394,105.558,105.4929,105.558,46994.0
2017-03-10 13:00:00,113.45,113.45,113.4,113.4,2011.0,105.5766,105.5766,105.5301,105.5301,2011.0
2017-03-10 13:05:00,113.38,113.38,113.27,113.31,12834.0,105.5115,105.5115,105.4091,105.4463,12834.0
2017-03-10 13:10:00,113.33,113.37,113.3,113.37,7965.0,105.4649,105.5022,105.437,105.5022,7965.0
2017-03-10 13:15:00,113.37,113.4,113.36,113.38,3833.0,105.5022,105.5301,105.4929,105.5115,3833.0
2017-03-10 13:20:00,113.4,113.42,113.38,113.42,1006.0,105.5301,105.5487,105.5115,105.5487,1006.0
2017-03-10 13:25:00,113.39,113.41,113.38,113.4,2651.0,105.5208,105.5394,105.5115,105.5301,2651.0
2017-03-10 13:30:00,113.41,113.41,113.33,113.33,1308.0,105.5394,105.5394,105.4649,105.4649,1308.0
2017-03-10 13:35:00,113.36,113.38,113.34,113.36,27984.0,105.4929,105.5115,105.4742,105.4929,27984.0
2017-03-10 13:40:00,113.37,113.4,113.37,113.39,2451.0,105.5022,105.5301,105.5022,105.5208,2451.0
2017-03-10 13:45:00,113.4,113.45,113.38,113.44,16982.0,105.5301,105.5766,105.5115,105.5673,16982.0
2017-03-10 13:50:00,113.43,113.48,113.42,113.47,6133.0,105.558,105.6045,105.5487,105.5952,6133.0
2017-03-10 13:55:00,113.48,113.48,113.45,113.47,4873.0,105.6045,105.6045,105.5766,105.5952,4873.0
2017-03-10 14:00:00,113.48,113.49,113.44,113.48,2686.0,105.6045,105.6138,105.5673,105.6045,2686.0
2017-03-10 14:05:00,113.47,113.47,113.43,113.45,2699.0,105.5952,105.5952,105.558,105.5766,2699.0
2017-03-10 14:10:00,113.45,113.5,113.45,113.5,11520.0,105.5766,105.6231,105.5766,105.6231,11520.0
2017-03-10 14:15:00,113.5,113.55,113.49,113.52,7553.0,105.6231,105.6697,105.6138,105.6417,7553.0
2017-03-10 14:20:00,113.53,113.56,113.53,113.55,3008.0,105.6511,105.679,105.6511,105.6697,3008.0
2017-03-10 14:25:00,113.55,113.58,113.53,113.55,9049.0,105.6697,105.6976,105.6511,105.6697,9049.0
2017-03-10 14:30:00,113.56,113.56,113.51,113.52,7154.0,105.679,105.679,105.6324,105.6417,7154.0
2017-03-10 14:35:00,113.52,113.6,113.51,113.59,59333.0,105.6417,105.7162,105.6324,105.7069,59333.0
2017-03-10 14:40:00,113.59,113.59,113.56,113.57,24336.0,105.7069,105.7069,105.679,105.6883,24336.0
2017-03-10 14:45:00,113.56,113.58,113.54,113.54,5732.0,105.679,105.6976,105.6604,105.6604,5732.0
2017-03-10 14:50:00,113.55,113.57,113.53,113.53,5058.0,105.6697,105.6883,105.6511,105.6511,5058.0
2017-03-10 14:55:00,113.53,113.56,113.52,113.56,12904.0,105.6511,105.679,105.6417,105.679,12904.0
2017-03-10 15:00:00,113.57,113.6,113.56,113.59,10399.0,105.6883,105.7162,105.679,105.7069,10399.0
2017-03-10 15:05:00,113.61,113.61,113.57,113.58,18344.0,105.7255,105.7255,105.6883,105.6976,18344.0
2017-03-10 15:10:00,113.58,113.6,113.57,113.59,10017.0,105.6976,105.7162,105.6883,105.7069,10017.0
2017-03-10 15:15:00,113.62,113.66,113.59,113.65,22951.0,105.7348,105.772,105.7069,105.7627,22951.0
2017-03-10 15:20:00,113.66,113.66,113.64,113.64,14613.0,105.772,105.772,105.7534,105.7534,14613.0
2017-03-10 15:25:00,113.65,113.71,113.64,113.71,27988.0,105.7627,105.8186,105.7534,105.8186,27988.0
2017-03-10 15:30:00,113.72,113.72,113.69,113.69,12479.0,105.8279,105.8279,105.8,105.8,12479.0
2017-03-10 15:35:00,113.69,113.73,113.67,113.67,27989.0,105.8,105.8372,105.7813,105.7813,27989.0
2017-03-10 15:40:00,113.68,113.68,113.64,113.67,30229.0,105.7906,105.7906,105.7534,105.7813,30229.0
2017-03-10 15:45:00,113.67,113.7,113.65,113.7,26046.0,105.7813,105.8093,105.7627,105.8093,26046.0
2017-03-10 15:50:00,113.7,113.76,113.69,113.76,38859.0,105.8093,105.8651,105.8,105.8651,38859.0
2017-03-10 15:55:00,113.74,113.75,113.65,113.73,158381.0,105.8465,105.8558,105.7627,105.8372,158381.0
2017-03-13 09:30:00,113.58,113.85,113.58,113.84,25881.0,105.6976,105.9488,105.6976,105.9395,25881.0
2017-03-13 09:35:00,113.82,113.84,113.79,113.81,4752.0,105.9209,105.9395,105.893,105.9116,4752.0
2017-03-13 09:40:00,113.79,113.8,113.72,113.74,7265.0,105.893,105.9023,105.8279,105.8465,7265.0
2017-03-13 09:45:00,113.74,113.78,113.73,113.76,2607.0,105.8465,105.8837,105.8372,105.8651,2607.0
2017-03-13 09:50:00,113.74,113.76,113.71,113.76,3115.0,105.8465,105.8651,105.8186,105.8651,3115.0
2017-03-13 09:55:00,113.75,113.76,113.67,113.67,4598.0,105.8558,105.8651,105.7813,105.7813,4598.0
2017-03-13 10:00:00,113.67,113.69,113.65,113.66,8638.0,105.7813,105.8,105.7627,105.772,8638.0
2017-03-13 10:05:00,113.64,113.65,113.62,113.62,7332.0,105.7534,105.7627,105.7348,105.7348,7332.0
2017-03-13 10:10:00,113.64,113.72,113.64,113.7,18062.0,105.7534,105.8279,105.7534,105.8093,18062.0
2017-03-13 10:15:00,113.71,113.73,113.69,113.69,7033.0,105.8186,105.8372,105.8,105.8,7033.0
2017-03-13 10:20:00,113.69,113.7,113.61,113.65,10202.0,105.8,105.8093,105.7255,105.7627,10202.0
2017-03-13 10:25:00,113.63,113.68,113.63,113.67,3745.0,105.7441,105.7906,105.7441,105.7813,3745.0
2017-03-13 10:30:00,113.68,113.72,113.67,113.7,11134.0,105.7906,105.8279,105.7813,105.8093,11134.0
2017-03-13 10:35:00,113.71,113.71,113.68,113.71,2986.0,105.8186,105.8186,105.7906,105.8186,2986.0
2017-03-13 10:40:00,113.7,113.71,113.68,113.69,3836.0,105.8093,105.8186,105.7906,105.8,3836.0
2017-03-13 10:45:00,113.68,113.68,113.63,113.67,2813.0,105.7906,105.7906,105.7441,105.7813,2813.0
2017-03-13 10:50:00,113.66,113.67,113.63,113.65,5534.0,105.772,105.7813,105.7441,105.7627,5534.0
2017-03-13 10:55:00,113.65,113.69,113.65,113.67,6286.0,105.7627,105.8,105.7627,105.7813,6286.0
2017-03-13 11:00:00,113.67,113.68,113.62,113.63,2127.0,105.7813,105.7906,105.7348,105.7441,2127.0
2017-03-13 11:05:00,113.64,113.68,113.64,113.68,4830.0,105.7534,105.7906,105.7534,105.7906,4830.0
2017-03-13 11:10:00,113.67,113.7,113.67,113.69,4672.0,105.7813,105.8093,105.7813,105.8,4672.0
2017-03-13 11:15:00,113.69,113.71,113.66,113.67,147264.0,105.8,105.8186,105.772,105.7813,147264.0
2017-03-13 11:20:00,113.66,113.68,113.65,113.66,2194.0,105.772,105.7906,105.7627,105.772,2194.0
2017-03-13 11:25:00,113.64,113.65,113.62,113.65,7487.0,105.7534,105.7627,105.7348,105.7627,7487.0
2017-03-13 11:30:00,113.65,113.66,113.6,113.65,32788.0,105.7627,105.772,105.7162,105.7627,32788.0
2017-03-13 11:35:00,113.65,113.68,113.65,113.67,4465.0,105.7627,105.7906,105.7627,105.7813,4465.0
2017-03-13 11:40:00,113.68,113.71,113.66,113.7,3873.0,105.7906,105.8186,105.772,105.8093,3873.0
2017-03-13 11:45:00,113.71,113.71,113.69,113.69,5927.0,105.8186,105.8186,105.8,105.8,5927.0
2017-03-13 11:50:00,113.69,113.73,113.69,113.73,9960.0,105.8,105.8372,105.8,105.8372,9960.0
2017-03-13 11:55:00,113.74,113.79,113.74,113.79,6061.0,105.8465,105.893,105.8465,105.893,6061.0
2017-03-13 12:00:00,113.79,113.82,113.79,113.8,8033.0,105.893,105.9209,105.893,105.9023,8033.0
2017-03-13 12:05:00,113.8,113.8,113.76,113.76,2374.0,105.9023,105.9023,105.8651,105.8651,2374.0
2017-03-13 12:10:00,113.77,113.77,113.74,113.74,2573.0,105.8744,105.8744,105.8465,105.8465,2573.0
2017-03-13 12:15:00,113.74,113.74,113.69,113.7,4242.0,105.8465,105.8465,105.8,105.8093,4242.0
2017-03-13 12:20:00,113.71,113.72,113.67,113.68,9869.0,105.8186,105.8279,105.7813,105.7906,9869.0
2017-03-13 12:25:00,113.68,113.7,113.68,113.7,5001.0,105.7906,105.8093,105.7906,105.8093,5001.0
2017-03-13 12:30:00,113.7,113.72,113.69,113.7,5518.0,105.8093,105.8279,105.8,105.8093,5518.0
2017-03-13 12:35:00,113.71,113.71,113.69,113.69,1387.0,105.8186,105.8186,105.8,105.8,1387.0
2017-03-13 12:40:00,113.69,113.72,113.69,113.72,1458.0,105.8,105.8279,105.8,105.8279,1458.0
2017-03-13 12:45:00,113.73,113.75,113.72,113.74,16930.0,105.8372,105.8558,105.8279,105.8465,16930.0
2017-03-13 12:50:00,113.73,113.75,113.73,113.75,1285.0,105.8372,105.8558,105.8372,105.8558,1285.0
2017-03-13 12:55:00,113.75,113.76,113.74,113.74,5509.0,105.8558,105.8651,105.8465,105.8465,5509.0
2017-03-13 13:00:00,113.74,113.77,113.74,113.77,6375.0,105.8465,105.8744,105.8465,105.8744,6375.0
2017-03-13 13:05:00,113.77,113.77,113.74,113.77,19248.0,105.8744,105.8744,105.8465,105.8744,19248.0
2017-03-13 13:10:00,113.75,113.76,113.71,113.74,6899.0,105.8558,105.8651,105.8186,105.8465,6899.0
2017-03-13 13:15:00,113.74,113.75,113.7,113.71,10121.0,105.8465,105.8558,105.8093,105.8186,10121.0
2017-03-13 13:20:00,113.7,113.74,113.7,113.73,11950.0,105.8093,105.8465,105.8093,105.8372,11950.0
2017-03-13 13:25:00,113.73,113.75,113.73,113.73,7027.0,105.8372,105.8558,105.8372,105.8372,7027.0
2017-03-13 13:30:00,113.74,113.74,113.67,113.69,10493.0,105.8465,105.8465,105.7813,105.8,10493.0
2017-03-13 13:35:00,113.7,113.7,113.68,113.7,5692.0,105.8093,105.8093,105.7906,105.8093,5692.0
2017-03-13 13:40:00,113.7,113.73,113.7,113.72,13462.0,105.8093,105.8372,105.8093,105.8279,13462.0
2017-03-13 13:45:00,113.71,113.72,113.71,113.71,3453.0,105.8186,105.8279,105.8186,105.8186,3453.0
2017-03-13 13:50:00,113.72,113.74,113.72,113.73,1780.0,105.8279,105.8465,105.8279,105.8372,1780.0
2017-03-13 13:55:00,113.74,113.75,113.73,113.73,8194.0,105.8465,105.8558,105.8372,105.8372,8194.0
2017-03-13 14:00:00,113.74,113.75,113.73,113.73,5783.0,105.8465,105.8558,105.8372,105.8372,5783.0
2017-03-13 14:05:00,113.74,113.75,113.71,113.72,13704.0,105.8465,105.8558,105.8186,105.8279,13704.0
2017-03-13 14:10:00,113.72,113.76,113.71,113.76,12120.0,105.8279,105.8651,105.8186,105.8651,12120.0
2017-03-13 14:15:00,113.77,113.78,113.75,113.76,8167.0,105.8744,105.8837,105.8558,105.8651,8167.0
2017-03-13 14:20:00,113.77,113.78,113.75,113.77,6873.0,105.8744,105.8837,105.8558,105.8744,6873.0
2017-03-13 14:25:00,113.77,113.83,113.76,113.8,10424.0,105.8744,105.9302,105.8651,105.9023,10424.0
2017-03-13 14:30:00,113.8,113.84,113.8,113.83,6863.0,105.9023,105.9395,105.9023,105.9302,6863.0
2017-03-13 14:35:00,113.84,113.85,113.82,113.84,7393.0,105.9395,105.9488,105.9209,105.9395,7393.0
2017-03-13 14:40:00,113.83,113.84,113.81,113.83,3914.0,105.9302,105.9395,105.9116,105.9302,3914.0
2017-03-13 14:45:00,113.83,113.83,113.79,113.82,8780.0,105.9302,105.9302,105.893,105.9209,8780.0
2017-03-13 14:50:00,113.82,113.83,113.8,113.83,8662.0,105.9209,105.9302,105.9023,105.9302,8662.0
2017-03-13 14:55:00,113.83,113.86,113.82,113.86,4724.0,105.9302,105.9582,105.9209,105.9582,4724.0
2017-03-13 15:00:00,113.86,113.86,113.84,113.85,6738.0,105.9582,105.9582,105.9395,105.9488,6738.0
2017-03-13 15:05:00,113.86,113.89,113.83,113.88,10909.0,105.9582,105.9861,105.9302,105.9768,10909.0
2017-03-13 15:10:00,113.88,113.9,113.88,113.9,9409.0,105.9768,105.9954,105.9768,105.9954,9409.0
2017-03-13 15:15:00,113.9,113.91,113.85,113.85,33992.0,105.9954,106.0047,105.9488,105.9488,33992.0
2017-03-13 15:20:00,113.86,113.87,113.85,113.86,112152.0,105.9582,105.9675,105.9488,105.9582,112152.0
2017-03-13 15:25:00,113.86,113.88,113.85,113.88,105607.0,105.9582,105.9768,105.9488,105.9768,105607.0
2017-03-13 15:30:00,113.88,113.89,113.87,113.88,21287.0,105.9768,105.9861,105.9675,105.9768,21287.0
2017-03-13 15:35:00,113.88,113.89,113.86,113.88,18981.0,105.9768,105.9861,105.9582,105.9768,18981.0
2017-03-13 15:40:00,113.86,113.91,113.86,113.91,9722.0,105.9582,106.0047,105.9582,106.0047,9722.0
2017-03-13 15:45:00,113.92,113.96,113.91,113.93,12435.0,106.014,106.0512,106.0047,106.0233,12435.0
2017-03-13 15:50:00,113.92,113.92,113.87,113.88,11484.0,106.014,106.014,105.9675,105.9768,11484.0
2017-03-13 15:55:00,113.88,113.94,113.87,113.91,49598.0,105.9768,106.0326,105.9675,106.0047,49598.0
2017-03-14 09:30:00,113.67,113.71,113.6,113.65,38542.0,105.7813,105.8186,105.7162,105.7627,38542.0
2017-03-14 09:35:00,113.66,113.74,113.62,113.73,9674.0,105.772,105.8465,105.7348,105.8372,9674.0
2017-03-14 09:40:00,113.73,113.76,113.69,113.76,4800.0,105.8372,105.8651,105.8,105.8651,4800.0
2017-03-14 09:45:00,113.73,113.73,113.66,113.67,6472.0,105.8372,105.8372,105.772,105.7813,6472.0
2017-03-14 09:50:00,113.68,113.69,113.56,113.59,19909.0,105.7906,105.8,105.679,105.7069,19909.0
2017-03-14 09:55:00,113.58,113.61,113.53,113.6,19602.0,105.6976,105.7255,105.6511,105.7162,19602.0
2017-03-14 10:00:00,113.6,113.6,113.52,113.57,23194.0,105.7162,105.7162,105.6417,105.6883,23194.0
2017-03-14 10:05:00,113.56,113.6,113.52,113.54,4967.0,105.679,105.7162,105.6417,105.6604,4967.0
2017-03-14 10:10:00,113.54,113.56,113.53,113.55,8083.0,105.6604,105.679,105.6511,105.6697,8083.0
2017-03-14 10:15:00,113.56,113.57,113.39,113.39,15751.0,105.679,105.6883,105.5208,105.5208,15751.0
2017-03-14 10:20:00,113.37,113.42,113.37,113.4,15411.0,105.5022,105.5487,105.5022,105.5301,15411.0
2017-03-14 10:25:00,113.4,113.4,113.36,113.37,10837.0,105.5301,105.5301,105.4929,105.5022,10837.0
2017-03-14 10:30:00,113.3,113.37,113.28,113.37,6242.0,105.437,105.5022,105.4184,105.5022,6242.0
2017-03-14 10:35:00,113.38,113.4,113.37,113.37,9096.0,105.5115,105.5301,105.5022,105.5022,9096.0
2017-03-14 10:40:00,113.37,113.37,113.31,113.31,10874.0,105.5022,105.5022,105.4463,105.4463,10874.0
2017-03-14 10:45:00,113.3,113.34,113.27,113.33,7174.0,105.437,105.4742,105.4091,105.4649,7174.0
2017-03-14 10:50:00,113.33,113.43,113.33,113.38,52843.0,105.4649,105.558,105.4649,105.5115,52843.0
2017-03-14 10:55:00,113.38,113.43,113.38,113.43,20125.0,105.5115,105.558,105.5115,105.558,20125.0
2017-03-14 11:00:00,113.43,113.45,113.39,113.41,12923.0,105.558,105.5766,105.5208,105.5394,12923.0
2017-03-14 11:05:00,113.4,113.42,113.37,113.39,9647.0,105.5301,105.5487,105.5022,105.5208,9647.0
2017-03-14 11:10:00,113.38,113.39,113.34,113.38,18888.0,105.5115,105.5208,105.4742,105.5115,18888.0
2017-03-14 11:15:00,113.41,113.55,113.41,113.49,22047.0,105.5394,105.6697,105.5394,105.6138,22047.0
2017-03-14 11:20:00,113.5,113.52,113.44,113.46,4981.0,105.6231,105.6417,105.5673,105.5859,4981.0
2017-03-14 11:25:00,113.5,113.56,113.49,113.52,20733.0,105.6231,105.679,105.6138,105.6417,20733.0
2017-03-14 11:30:00,113.54,113.58,113.52,113.56,10745.0,105.6604,105.6976,105.6417,105.679,10745.0
2017-03-14 11:35:00,113.57,113.57,113.54,113.54,10967.0,105.6883,105.6883,105.6604,105.6604,10967.0
2017-03-14 11:40:00,113.55,113.57,113.53,113.53,5495.0,105.6697,105.6883,105.6511,105.6511,5495.0
2017-03-14 11:45:00,113.53,113.58,113.51,113.58,3244.0,105.6511,105.6976,105.6324,105.6976,3244.0
2017-03-14 11:50:00,113.58,113.62,113.57,113.59,21339.0,105.6976,105.7348,105.6883,105.7069,21339.0
2017-03-14 11:55:00,113.59,113.61,113.58,113.6,2375.0,105.7069,105.7255,105.6976,105.7162,2375.0
2017-03-14 12:00:00,113.59,113.62,113.58,113.59,23358.0,105.7069,105.7348,105.6976,105.7069,23358.0
2017-03-14 12:05:00,113.56,113.58,113.44,113.44,8214.0,105.679,105.6976,105.5673,105.5673,8214.0
2017-03-14 12:10:00,113.42,113.43,113.36,113.38,3325.0,105.5487,105.558,105.4929,105.5115,3325.0
2017-03-14 12:15:00,113.38,113.4,113.34,113.36,10504.0,105.5115,105.5301,105.4742,105.4929,10504.0
2017-03-14 12:20:00,113.36,113.39,113.36,113.39,16383.0,105.4929,105.5208,105.4929,105.5208,16383.0
2017-03-14 12:25:00,113.39,113.42,113.39,113.42,23560.0,105.5208,105.5487,105.5208,105.5487,23560.0
2017-03-14 12:30:00,113.43,113.45,113.41,113.43,9920.0,105.558,105.5766,105.5394,105.558,9920.0
2017-03-14 12:35:00,113.42,113.42,113.38,113.41,9921.0,105.5487,105.5487,105.5115,105.5394,9921.0
2017-03-14 12:40:00,113.4,113.44,113.4,113.44,9817.0,105.5301,105.5673,105.5301,105.5673,9817.0
2017-03-14 12:45:00,113.43,113.44,113.41,113.41,2144.0,105.558,105.5673,105.5394,105.5394,2144.0
2017-03-14 12:50:00,113.41,113.41,113.38,113.4,2419.0,105.5394,105.5394,105.5115,105.5301,2419.0
2017-03-14 12:55:00,113.4,113.43,113.39,113.4,10829.0,105.5301,105.558,105.5208,105.5301,10829.0
2017-03-14 13:00:00,113.43,113.44,113.39,113.41,20650.0,105.558,105.5673,105.5208,105.5394,20650.0
2017-03-14 13:05:00,113.41,113.44,113.4,113.41,7388.0,105.5394,105.5673,105.5301,105.5394,7388.0
2017-03-14 13:10:00,113.41,113.52,113.39,113.52,14769.0,105.5394,105.6417,105.5208,105.6417,14769.0
2017-03-14 13:15:00,113.53,113.53,113.48,113.5,9338.0,105.6511,105.6511,105.6045,105.6231,9338.0
2017-03-14 13:20:00,113.5,113.5,113.47,113.5,9048.0,105.6231,105.6231,105.5952,105.6231,9048.0
2017-03-14 13:25:00,113.5,113.55,113.5,113.53,11416.0,105.6231,105.6697,105.6231,105.6511,11416.0
2017-03-14 13:30:00,113.52,113.54,113.51,113.52,11787.0,105.6417,105.6604,105.6324,105.6417,11787.0
2017-03-14 13:35:00,113.52,113.54,113.52,113.53,5081.0,105.6417,105.6604,105.6417,105.6511,5081.0
2017-03-14 13:40:00,113.54,113.55,113.48,113.5,40585.0,105.6604,105.6697,105.6045,105.6231,40585.0
2017-03-14 13:45:00,113.5,113.51,113.49,113.51,3016.0,105.6231,105.6324,105.6138,105.6324,3016.0
2017-03-14 13:50:00,113.5,113.5,113.46,113.46,1705.0,105.6231,105.6231,105.5859,105.5859,1705.0
2017-03-14 13:55:00,113.47,113.49,113.46,113.47,23271.0,105.5952,105.6138,105.5859,105.5952,23271.0
2017-03-14 14:00:00,113.48,113.5,113.47,113.49,11624.0,105.6045,105.6231,105.5952,105.6138,11624.0
2017-03-14 14:05:00,113.49,113.51,113.49,113.5,7372.0,105.6138,105.6324,105.6138,105.6231,7372.0
2017-03-14 14:10:00,113.5,113.51,113.47,113.49,4869.0,105.6231,105.6324,105.5952,105.6138,4869.0
2017-03-14 14:15:00,113.49,113.52,113.43,113.45,36952.0,105.6138,105.6417,105.558,105.5766,36952.0
2017-03-14 14:20:00,113.46,113.48,113.45,113.46,46843.0,105.5859,105.6045,105.5766,105.5859,46843.0
2017-03-14 14:25:00,113.46,113.5,113.46,113.49,5648.0,105.5859,105.6231,105.5859,105.6138,5648.0
2017-03-14 14:30:00,113.48,113.55,113.48,113.54,6971.0,105.6045,105.6697,105.6045,105.6604,6971.0
2017-03-14 14:35:00,113.55,113.55,113.52,113.54,3076.0,105.6697,105.6697,105.6417,105.6604,3076.0
2017-03-14 14:40:00,113.54,113.54,113.51,113.51,8453.0,105.6604,105.6604,105.6324,105.6324,8453.0
2017-03-14 14:45:00,113.52,113.52,113.48,113.49,6131.0,105.6417,105.6417,105.6045,105.6138,6131.0
2017-03-14 14:50:00,113.47,113.48,113.44,113.47,4228.0,105.5952,105.6045,105.5673,105.5952,4228.0
2017-03-14 14:55:00,113.47,113.48,113.46,113.47,8970.0,105.5952,105.6045,105.5859,105.5952,8970.0
2017-03-14 15:00:00,113.48,113.54,113.47,113.53,9403.0,105.6045,105.6604,105.5952,105.6511,9403.0
2017-03-14 15:05:00,113.53,113.55,113.53,113.54,3587.0,105.6511,105.6697,105.6511,105.6604,3587.0
2017-03-14 15:10:00,113.56,113.56,113.54,113.56,15193.0,105.679,105.679,105.6604,105.679,15193.0
2017-03-14 15:15:00,113.55,113.57,113.53,113.56,10861.0,105.6697,105.6883,105.6511,105.679,10861.0
2017-03-14 15:20:00,113.57,113.57,113.54,113.56,9113.0,105.6883,105.6883,105.6604,105.679,9113.0
2017-03-14 15:25:00,113.57,113.58,113.56,113.58,6475.0,105.6883,105.6976,105.679,105.6976,6475.0
2017-03-14 15:30:00,113.59,113.59,113.55,113.58,8945.0,105.7069,105.7069,105.6697,105.6976,8945.0
2017-03-14 15:35:00,113.58,113.58,113.55,113.55,7830.0,105.6976,105.6976,105.6697,105.6697,7830.0
2017-03-14 15:40:00,113.54,113.55,113.51,113.55,8425.0,105.6604,105.6697,105.6324,105.6697,8425.0
2017-03-14 15:45:00,113.54,113.56,113.52,113.54,9901.0,105.6604,105.679,105.6417,105.6604,9901.0
2017-03-14 15:50:00,113.55,113.57,113.51,113.55,26083.0,105.6697,105.6883,105.6324,105.6697,26083.0
2017-03-14 15:55:00,113.55,113.56,113.51,113.55,59123.0,105.6697,105.679,105.6324,105.6697,59123.0
2017-03-15 09:30:00,113.76,113.84,113.74,113.74,14703.0,105.8651,105.9395,105.8465,105.8465,14703.0
2017-03-15 09:35:00,113.75,113.75,113.72,113.73,5821.0,105.8558,105.8558,105.8279,105.8372,5821.0
2017-03-15 09:40:00,113.71,113.78,113.7,113.76,5904.0,105.8186,105.8837,105.8093,105.8651,5904.0
2017-03-15 09:45:00,113.77,113.82,113.75,113.82,5113.0,105.8744,105.9209,105.8558,105.9209,5113.0
2017-03-15 09:50:00,113.82,113.83,113.8,113.8,17850.0,105.9209,105.9302,105.9023,105.9023,17850.0
2017-03-15 09:55:00,113.8,113.83,113.79,113.81,2200.0,105.9023,105.9302,105.893,105.9116,2200.0
2017-03-15 10:00:00,113.82,113.85,113.77,113.78,2930.0,105.9209,105.9488,105.8744,105.8837,2930.0
2017-03-15 10:05:00,113.78,113.78,113.75,113.76,6186.0,105.8837,105.8837,105.8558,105.8651,6186.0
2017-03-15 10:10:00,113.79,113.81,113.78,113.78,6692.0,105.893,105.9116,105.8837,105.8837,6692.0
2017-03-15 10:15:00,113.78,113.79,113.71,113.74,4566.0,105.8837,105.893,105.8186,105.8465,4566.0
2017-03-15 10:20:00,113.73,113.76,113.71,113.73,11860.0,105.8372,105.8651,105.8186,105.8372,11860.0
2017-03-15 10:25:00,113.74,113.79,113.73,113.79,8831.0,105.8465,105.893,105.8372,105.893,8831.0
2017-03-15 10:30:00,113.81,113.81,113.76,113.77,6411.0,105.9116,105.9116,105.8651,105.8744,6411.0
2017-03-15 10:35:00,113.78,113.79,113.76,113.77,7748.0,105.8837,105.893,105.8651,105.8744,7748.0
2017-03-15 10:40:00,113.74,113.76,113.73,113.75,4992.0,105.8465,105.8651,105.8372,105.8558,4992.0
2017-03-15 10:45:00,113.74,113.76,113.71,113.73,331042.0,105.8465,105.8651,105.8186,105.8372,331042.0
2017-03-15 10:50:00,113.73,113.76,113.71,113.71,24993.0,105.8372,105.8651,105.8186,105.8186,24993.0
2017-03-15 10:55:00,113.72,113.75,113.7,113.74,10405.0,105.8279,105.8558,105.8093,105.8465,10405.0
2017-03-15 11:00:00,113.75,113.77,113.75,113.76,68310.0,105.8558,105.8744,105.8558,105.8651,68310.0
2017-03-15 11:05:00,113.76,113.78,113.73,113.76,73447.0,105.8651,105.8837,105.8372,105.8651,73447.0
2017-03-15 11:10:00,113.78,113.82,113.78,113.81,37924.0,105.8837,105.9209,105.8837,105.9116,37924.0
2017-03-15 11:15:00,113.79,113.8,113.77,113.8,4785.0,105.893,105.9023,105.8744,105.9023,4785.0
2017-03-15 11:20:00,113.79,113.82,113.77,113.82,9356.0,105.893,105.9209,105.8744,105.9209,9356.0
2017-03-15 11:25:00,113.83,113.85,113.82,113.83,57400.0,105.9302,105.9488,105.9209,105.9302,57400.0
2017-03-15 11:30:00,113.82,113.84,113.8,113.84,25315.0,105.9209,105.9395,105.9023,105.9395,25315.0
2017-03-15 11:35:00,113.85,113.86,113.84,113.85,2634.0,105.9488,105.9582,105.9395,105.9488,2634.0
2017-03-15 11:40:00,113.86,113.86,113.83,113.83,13500.0,105.9582,105.9582,105.9302,105.9302,13500.0
2017-03-15 11:45:00,113.83,113.83,113.82,113.82,44518.0,105.9302,105.9302,105.9209,105.9209,44518.0
2017-03-15 11:50:00,113.82,113.84,113.81,113.84,10854.0,105.9209,105.9395,105.9116,105.9395,10854.0
2017-03-15 11:55:00,113.83,113.84,113.82,113.84,3418.0,105.9302,105.9395,105.9209,105.9395,3418.0
2017-03-15 12:00:00,113.85,113.87,113.84,113.86,5490.0,105.9488,105.9675,105.9395,105.9582,5490.0
2017-03-15 12:05:00,113.86,113.89,113.85,113.89,24080.0,105.9582,105.9861,105.9488,105.9861,24080.0
2017-03-15 12:10:00,113.89,113.89,113.86,113.87,77930.0,105.9861,105.9861,105.9582,105.9675,77930.0
2017-03-15 12:15:00,113.86,113.88,113.85,113.87,22667.0,105.9582,105.9768,105.9488,105.9675,22667.0
2017-03-15 12:20:00,113.86,113.89,113.86,113.87,2594.0,105.9582,105.9861,105.9582,105.9675,2594.0
2017-03-15 12:25:00,113.88,113.89,113.87,113.89,2528.0,105.9768,105.9861,105.9675,105.9861,2528.0
2017-03-15 12:30:00,113.89,113.92,113.87,113.92,19605.0,105.9861,106.014,105.9675,106.014,19605.0
2017-03-15 12:35:00,113.93,113.98,113.93,113.95,5717.0,106.0233,106.0698,106.0233,106.0419,5717.0
2017-03-15 12:40:00,113.96,113.98,113.95,113.98,17093.0,106.0512,106.0698,106.0419,106.0698,17093.0
2017-03-15 12:45:00,114.0,114.0,113.98,114.0,5273.0,106.0884,106.0884,106.0698,106.0884,5273.0
2017-03-15 12:50:00,113.99,114.0,113.97,113.99,7383.0,106.0791,106.0884,106.0605,106.0791,7383.0
2017-03-15 12:55:00,113.99,114.01,113.98,113.99,3892.0,106.0791,106.0977,106.0698,106.0791,3892.0
2017-03-15 13:00:00,113.98,114.01,113.97,113.98,6773.0,106.0698,106.0977,106.0605,106.0698,6773.0
2017-03-15 13:05:00,113.97,113.98,113.95,113.98,4716.0,106.0605,106.0698,106.0419,106.0698,4716.0
2017-03-15 13:10:00,113.96,113.97,113.93,113.93,8431.0,106.0512,106.0605,106.0233,106.0233,8431.0
2017-03-15 13:15:00,113.92,113.93,113.88,113.88,6400.0,106.014,106.0233,105.9768,105.9768,6400.0
2017-03-15 13:20:00,113.89,113.89,113.86,113.87,14575.0,105.9861,105.9861,105.9582,105.9675,14575.0
2017-03-15 13:25:00,113.86,113.87,113.85,113.87,13103.0,105.9582,105.9675,105.9488,105.9675,13103.0
2017-03-15 13:30:00,113.86,113.88,113.83,113.88,90234.0,105.9582,105.9768,105.9302,105.9768,90234.0
2017-03-15 13:35:00,113.88,113.9,113.88,113.9,3390.0,105.9768,105.9954,105.9768,105.9954,3390.0
2017-03-15 13:40:00,113.9,113.91,113.88,113.89,22294.0,105.9954,106.0047,105.9768,105.9861,22294.0
2017-03-15 13:45:00,113.9,113.9,113.89,113.9,6584.0,105.9954,105.9954,105.9861,105.9954,6584.0
2017-03-15 13:50:00,113.9,113.9,113.87,113.88,13986.0,105.9954,105.9954,105.9675,105.9768,13986.0
2017-03-15 13:55:00,113.88,113.89,113.85,113.86,16738.0,105.9768,105.9861,105.9488,105.9582,16738.0
2017-03-15 14:00:00,113.88,114.27,113.88,114.27,52079.0,105.9768,106.3397,105.9768,106.3397,52079.0
2017-03-15 14:05:00,114.25,114.38,114.24,114.24,30866.0,106.3211,106.4421,106.3118,106.3118,30866.0
2017-03-15 14:10:00,114.24,114.3,114.22,114.23,15510.0,106.3118,106.3676,106.2932,106.3025,15510.0
2017-03-15 14:15:00,114.22,114.27,114.18,114.2,19241.0,106.2932,106.3397,106.2559,106.2746,19241.0
2017-03-15 14:20:00,114.25,114.28,114.22,114.25,6750.0,106.3211,106.349,106.2932,106.3211,6750.0
2017-03-15 14:25:00,114.25,114.3,114.23,114.23,9831.0,106.3211,106.3676,106.3025,106.3025,9831.0
2017-03-15 14:30:00,114.23,114.25,114.12,114.17,21269.0,106.3025,106.3211,106.2001,106.2466,21269.0
2017-03-15 14:35:00,114.16,114.24,114.11,114.23,13679.0,106.2373,106.3118,106.1908,106.3025,13679.0
2017-03-15 14:40:00,114.24,114.31,114.21,114.28,15111.0,106.3118,106.3769,106.2839,106.349,15111.0
2017-03-15 14:45:00,114.29,114.47,114.29,114.43,45384.0,106.3583,106.5258,106.3583,106.4886,45384.0
2017-03-15 14:50:00,114.45,114.49,114.4,114.44,28566.0,106.5072,106.5444,106.4607,106.4979,28566.0
2017-03-15 14:55:00,114.46,114.46,114.36,114.4,33402.0,106.5165,106.5165,106.4235,106.4607,33402.0
2017-03-15 15:00:00,114.44,114.48,114.41,114.42,41912.0,106.4979,106.5351,106.47,106.4793,41912.0
2017-03-15 15:05:00,114.41,114.48,114.41,114.47,54189.0,106.47,106.5351,106.47,106.5258,54189.0
2017-03-15 15:10:00,114.48,114.58,114.46,114.58,20274.0,106.5351,106.6282,106.5165,106.6282,20274.0
2017-03-15 15:15:00,114.58,114.61,114.56,114.57,17922.0,106.6282,106.6561,106.6096,106.6189,17922.0
2017-03-15 15:20:00,114.56,114.56,114.52,114.56,60435.0,106.6096,106.6096,106.5723,106.6096,60435.0
2017-03-15 15:25:00,114.56,114.6,114.55,114.59,18834.0,106.6096,106.6468,106.6003,106.6375,18834.0
2017-03-15 15:30:00,114.6,114.7,114.59,114.67,34813.0,106.6468,106.7399,106.6375,106.7119,34813.0
2017-03-15 15:35:00,114.68,114.7,114.65,114.65,28415.0,106.7212,106.7399,106.6933,106.6933,28415.0
2017-03-15 15:40:00,114.65,114.65,114.58,114.58,60737.0,106.6933,106.6933,106.6282,106.6282,60737.0
2017-03-15 15:45:00,114.58,114.58,114.43,114.48,75104.0,106.6282,106.6282,106.4886,106.5351,75104.0
2017-03-15 15:50:00,114.48,114.57,114.48,114.56,51103.0,106.5351,106.6189,106.5351,106.6096,51103.0
2017-03-15 15:55:00,114.57,114.58,114.41,114.43,259382.0,106.6189,106.6282,106.47,106.4886,259382.0
2017-03-16 09:30:00,114.53,114.63,114.49,114.55,15117.0,106.5817,106.6747,106.5444,106.6003,15117.0
2017-03-16 09:35:00,114.49,114.5,114.42,114.44,5077.0,106.5444,106.5537,106.4793,106.4979,5077.0
2017-03-16 09:40:00,114.43,114.51,114.41,114.47,11000.0,106.4886,106.563,106.47,106.5258,11000.0
2017-03-16 09:45:00,114.47,114.49,114.45,114.47,5644.0,106.5258,106.5444,106.5072,106.5258,5644.0
2017-03-16 09:50:00,114.49,114.52,114.47,114.47,14078.0,106.5444,106.5723,106.5258,106.5258,14078.0
2017-03-16 09:55:00,114.47,114.48,114.42,114.45,32610.0,106.5258,106.5351,106.4793,106.5072,32610.0
2017-03-16 10:00:00,114.46,114.51,114.46,114.51,4542.0,106.5165,106.563,106.5165,106.563,4542.0
2017-03-16 10:05:00,114.5,114.51,114.46,114.46,5645.0,106.5537,106.563,106.5165,106.5165,5645.0
2017-03-16 10:10:00,114.46,114.47,114.3,114.34,8864.0,106.5165,106.5258,106.3676,106.4048,8864.0
2017-03-16 10:15:00,114.35,114.35,114.3,114.3,881.0,106.4141,106.4141,106.3676,106.3676,881.0
2017-03-16 10:20:00,114.31,114.31,114.23,114.28,9526.0,106.3769,106.3769,106.3025,106.349,9526.0
2017-03-16 10:25:00,114.3,114.33,114.3,114.32,4434.0,106.3676,106.3955,106.3676,106.3862,4434.0
2017-03-16 10:30:00,114.34,114.35,114.31,114.32,8980.0,106.4048,106.4141,106.3769,106.3862,8980.0
2017-03-16 10:35:00,114.35,114.35,114.28,114.29,3640.0,106.4141,106.4141,106.349,106.3583,3640.0
2017-03-16 10:40:00,114.27,114.3,114.25,114.3,12018.0,106.3397,106.3676,106.3211,106.3676,12018.0
2017-03-16 10:45:00,114.3,114.35,114.28,114.35,6346.0,106.3676,106.4141,106.349,106.4141,6346.0
2017-03-16 10:50:00,114.35,114.35,114.31,114.32,1435.0,106.4141,106.4141,106.3769,106.3862,1435.0
2017-03-16 10:55:00,114.32,114.33,114.21,114.29,6012.0,106.3862,106.3955,106.2839,106.3583,6012.0
2017-03-16 11:00:00,114.29,114.29,114.12,114.13,16995.0,106.3583,106.3583,106.2001,106.2094,16995.0
2017-03-16 11:05:00,114.11,114.2,114.11,114.2,9683.0,106.1908,106.2746,106.1908,106.2746,9683.0
2017-03-16 11:10:00,114.22,114.22,114.18,114.2,3660.0,106.2932,106.2932,106.2559,106.2746,3660.0
2017-03-16 11:15:00,114.19,114.23,114.16,114.19,4989.0,106.2653,106.3025,106.2373,106.2653,4989.0
2017-03-16 11:20:00,114.17,114.2,114.15,114.16,5756.0,106.2466,106.2746,106.228,106.2373,5756.0
2017-03-16 11:25:00,114.13,114.18,114.12,114.14,7153.0,106.2094,106.2559,106.2001,106.2187,7153.0
2017-03-16 11:30:00,114.12,114.15,114.1,114.1,18032.0,106.2001,106.228,106.1815,106.1815,18032.0
2017-03-16 11:35:00,114.04,114.07,114.03,114.06,5702.0,106.1257,106.1536,106.1164,106.1443,5702.0
2017-03-16 11:40:00,114.06,114.09,114.05,114.06,9690.0,106.1443,106.1722,106.135,106.1443,9690.0
2017-03-16 11:45:00,114.06,114.12,114.05,114.09,13044.0,106.1443,106.2001,106.135,106.1722,13044.0
2017-03-16 11:50:00,114.1,114.15,114.1,114.12,7956.0,106.1815,106.228,106.1815,106.2001,7956.0
2017-03-16 11:55:00,114.14,114.19,114.13,114.19,10087.0,106.2187,106.2653,106.2094,106.2653,10087.0
2017-03-16 12:00:00,114.17,114.19,114.17,114.17,3278.0,106.2466,106.2653,106.2466,106.2466,3278.0
2017-03-16 12:05:00,114.18,114.19,114.16,114.18,4875.0,106.2559,106.2653,106.2373,106.2559,4875.0
2017-03-16 12:10:00,114.19,114.2,114.18,114.19,2782.0,106.2653,106.2746,106.2559,106.2653,2782.0
2017-03-16 12:15:00,114.2,114.25,114.2,114.25,9709.0,106.2746,106.3211,106.2746,106.3211,9709.0
2017-03-16 12:20:00,114.25,114.27,114.24,114.27,15196.0,106.3211,106.3397,106.3118,106.3397,15196.0
2017-03-16 12:25:00,114.28,114.32,114.28,114.3,8357.0,106.349,106.3862,106.349,106.3676,8357.0
2017-03-16 12:30:00,114.31,114.31,114.28,114.28,7939.0,106.3769,106.3769,106.349,106.349,7939.0
2017-03-16 12:35:00,114.29,114.31,114.26,114.27,7292.0,106.3583,106.3769,106.3304,106.3397,7292.0
2017-03-16 12:40:00,114.26,114.31,114.26,114.3,2287.0,106.3304,106.3769,106.3304,106.3676,2287.0
2017-03-16 12:45:00,114.3,114.33,114.29,114.3,11765.0,106.3676,106.3955,106.3583,106.3676,11765.0
2017-03-16 12:50:00,114.3,114.31,114.28,114.31,7581.0,106.3676,106.3769,106.349,106.3769,7581.0
2017-03-16 12:55:00,114.3,114.31,114.28,114.3,2351.0,106.3676,106.3769,106.349,106.3676,2351.0
2017-03-16 13:00:00,114.3,114.3,114.27,114.29,3633.0,106.3676,106.3676,106.3397,106.3583,3633.0
2017-03-16 13:05:00,114.27,114.28,114.24,114.25,12690.0,106.3397,106.349,106.3118,106.3211,12690.0
2017-03-16 13:10:00,114.24,114.26,114.23,114.25,18409.0,106.3118,106.3304,106.3025,106.3211,18409.0
2017-03-16 13:15:00,114.23,114.24,114.16,114.17,11112.0,106.3025,106.3118,106.2373,106.2466,11112.0
2017-03-16 13:20:00,114.19,114.2,114.17,114.2,1946.0,106.2653,106.2746,106.2466,106.2746,1946.0
2017-03-16 13:25:00,114.18,114.2,114.17,114.19,4679.0,106.2559,106.2746,106.2466,106.2653,4679.0
2017-03-16 13:30:00,114.19,114.25,114.17,114.22,11199.0,106.2653,106.3211,106.2466,106.2932,11199.0
2017-03-16 13:35:00,114.22,114.24,114.19,114.21,10306.0,106.2932,106.3118,106.2653,106.2839,10306.0
2017-03-16 13:40:00,114.21,114.25,114.18,114.24,24544.0,106.2839,106.3211,106.2559,106.3118,24544.0
2017-03-16 13:45:00,114.24,114.27,114.24,114.27,10818.0,106.3118,106.3397,106.3118,106.3397,10818.0
2017-03-16 13:50:00,114.27,114.28,114.26,114.28,18864.0,106.3397,106.349,106.3304,106.349,18864.0
2017-03-16 13:55:00,114.27,114.29,114.23,114.24,13215.0,106.3397,106.3583,106.3025,106.3118,13215.0
2017-03-16 14:00:00,114.23,114.26,114.22,114.24,5214.0,106.3025,106.3304,106.2932,106.3118,5214.0
2017-03-16 14:05:00,114.24,114.26,114.23,114.25,6191.0,106.3118,106.3304,106.3025,106.3211,6191.0
2017-03-16 14:10:00,114.25,114.27,114.24,114.27,13637.0,106.3211,106.3397,106.3118,106.3397,13637.0
2017-03-16 14:15:00,114.26,114.27,114.23,114.26,8022.0,106.3304,106.3397,106.3025,106.3304,8022.0
2017-03-16 14:20:00,114.27,114.27,114.22,114.26,5997.0,106.3397,106.3397,106.2932,106.3304,5997.0
2017-03-16 14:25:00,114.24,114.27,114.24,114.27,5825.0,106.3118,106.3397,106.3118,106.3397,5825.0
2017-03-16 14:30:00,114.26,114.29,114.26,114.29,6619.0,106.3304,106.3583,106.3304,106.3583,6619.0
2017-03-16 14:35:00,114.3,114.3,114.27,114.29,16823.0,106.3676,106.3676,106.3397,106.3583,16823.0
2017-03-16 14:40:00,114.25,114.27,114.2,114.2,9364.0,106.3211,106.3397,106.2746,106.2746,9364.0
2017-03-16 14:45:00,114.2,114.2,114.12,114.15,19484.0,106.2746,106.2746,106.2001,106.228,19484.0
2017-03-16 14:50:00,114.15,114.15,114.12,114.12,10202.0,106.228,106.228,106.2001,106.2001,10202.0
2017-03-16 14:55:00,114.14,114.14,114.11,114.11,18152.0,106.2187,106.2187,106.1908,106.1908,18152.0
2017-03-16 15:00:00,114.13,114.13,114.06,114.12,13690.0,106.2094,106.2094,106.1443,106.2001,13690.0
2017-03-16 15:05:00,114.12,114.14,114.11,114.14,7996.0,106.2001,106.2187,106.1908,106.2187,7996.0
2017-03-16 15:10:00,114.14,114.19,114.13,114.18,59606.0,106.2187,106.2653,106.2094,106.2559,59606.0
2017-03-16 15:15:00,114.17,114.23,114.17,114.21,10581.0,106.2466,106.3025,106.2466,106.2839,10581.0
2017-03-16 15:20:00,114.23,114.28,114.22,114.25,41753.0,106.3025,106.349,106.2932,106.3211,41753.0
2017-03-16 15:25:00,114.24,114.26,114.21,114.22,6883.0,106.3118,106.3304,106.2839,106.2932,6883.0
2017-03-16 15:30:00,114.23,114.23,114.17,114.23,6983.0,106.3025,106.3025,106.2466,106.3025,6983.0
2017-03-16 15:35:00,114.23,114.26,114.22,114.24,11467.0,106.3025,106.3304,106.2932,106.3118,11467.0
2017-03-16 15:40:00,114.25,114.28,114.23,114.27,10563.0,106.3211,106.349,106.3025,106.3397,10563.0
2017-03-16 15:45:00,114.27,114.27,114.22,114.24,10893.0,106.3397,106.3397,106.2932,106.3118,10893.0
2017-03-16 15:50:00,114.24,114.26,114.2,114.23,6126.0,106.3118,106.3304,106.2746,106.3025,6126.0
2017-03-16 15:55:00,114.23,114.29,114.22,114.27,24337.0,106.3025,106.3583,106.2932,106.3397,24337.0
2017-03-17 09:30:00,114.46,114.5,114.31,114.31,27172.0,106.5165,106.5537,106.3769,106.3769,27172.0
2017-03-17 09:35:00,114.34,114.38,114.31,114.32,14961.0,106.4048,106.4421,106.3769,106.3862,14961.0
2017-03-17 09:40:00,114.36,114.36,114.29,114.35,42709.0,106.4235,106.4235,106.3583,106.4141,42709.0
2017-03-17 09:45:00,114.34,114.39,114.33,114.39,17001.0,106.4048,106.4514,106.3955,106.4514,17001.0
2017-03-17 09:50:00,114.39,114.42,114.37,114.4,8558.0,106.4514,106.4793,106.4328,106.4607,8558.0
2017-03-17 09:55:00,114.4,114.41,114.36,114.36,4416.0,106.4607,106.47,106.4235,106.4235,4416.0
2017-03-17 10:00:00,114.35,114.35,114.29,114.32,9135.0,106.4141,106.4141,106.3583,106.3862,9135.0
2017-03-17 10:05:00,114.32,114.33,114.27,114.32,8684.0,106.3862,106.3955,106.3397,106.3862,8684.0
2017-03-17 10:10:00,114.32,114.36,114.26,114.26,12305.0,106.3862,106.4235,106.3304,106.3304,12305.0
2017-03-17 10:15:00,114.26,114.27,114.24,114.27,9580.0,106.3304,106.3397,106.3118,106.3397,9580.0
2017-03-17 10:20:00,114.27,114.29,114.24,114.25,2499.0,106.3397,106.3583,106.3118,106.3211,2499.0
2017-03-17 10:25:00,114.27,114.31,114.25,114.31,5622.0,106.3397,106.3769,106.3211,106.3769,5622.0
2017-03-17 10:30:00,114.31,114.33,114.28,114.33,7848.0,106.3769,106.3955,106.349,106.3955,7848.0
2017-03-17 10:35:00,114.32,114.32,114.25,114.29,6267.0,106.3862,106.3862,106.3211,106.3583,6267.0
2017-03-17 10:40:00,114.3,114.31,114.27,114.27,5950.0,106.3676,106.3769,106.3397,106.3397,5950.0
2017-03-17 10:45:00,114.27,114.31,114.25,114.3,6803.0,106.3397,106.3769,106.3211,106.3676,6803.0
2017-03-17 10:50:00,114.31,114.31,114.27,114.27,7418.0,106.3769,106.3769,106.3397,106.3397,7418.0
2017-03-17 10:55:00,114.27,114.29,114.26,114.29,4841.0,106.3397,106.3583,106.3304,106.3583,4841.0
2017-03-17 11:00:00,114.28,114.28,114.2,114.23,18684.0,106.349,106.349,106.2746,106.3025,18684.0
2017-03-17 11:05:00,114.22,114.24,114.19,114.23,3693.0,106.2932,106.3118,106.2653,106.3025,3693.0
2017-03-17 11:10:00,114.23,114.27,114.23,114.23,4834.0,106.3025,106.3397,106.3025,106.3025,4834.0
2017-03-17 11:15:00,114.23,114.28,114.23,114.26,5725.0,106.3025,106.349,106.3025,106.3304,5725.0
2017-03-17 11:20:00,114.27,114.29,114.26,114.27,2937.0,106.3397,106.3583,106.3304,106.3397,2937.0
2017-03-17 11:25:00,114.27,114.3,114.27,114.29,6976.0,106.3397,106.3676,106.3397,106.3583,6976.0
2017-03-17 11:30:00,114.3,114.3,114.26,114.26,7173.0,106.3676,106.3676,106.3304,106.3304,7173.0
2017-03-17 11:35:00,114.26,114.26,114.2,114.23,9715.0,106.3304,106.3304,106.2746,106.3025,9715.0
2017-03-17 11:40:00,114.25,114.28,114.25,114.28,2768.0,106.3211,106.349,106.3211,106.349,2768.0
2017-03-17 11:45:00,114.29,114.3,114.27,114.27,2653.0,106.3583,106.3676,106.3397,106.3397,2653.0
2017-03-17 11:50:00,114.27,114.3,114.27,114.28,11126.0,106.3397,106.3676,106.3397,106.349,11126.0
2017-03-17 11:55:00,114.29,114.32,114.28,114.32,3446.0,106.3583,106.3862,106.349,106.3862,3446.0
2017-03-17 12:00:00,114.33,114.35,114.32,114.35,1529.0,106.3955,106.4141,106.3862,106.4141,1529.0
2017-03-17 12:05:00,114.36,114.37,114.34,114.36,1330.0,106.4235,106.4328,106.4048,106.4235,1330.0
2017-03-17 12:10:00,114.36,114.37,114.34,114.36,3450.0,106.4235,106.4328,106.4048,106.4235,3450.0
2017-03-17 12:15:00,114.36,114.39,114.36,114.39,4612.0,106.4235,106.4514,106.4235,106.4514,4612.0
2017-03-17 12:20:00,114.39,114.4,114.37,114.39,4605.0,106.4514,106.4607,106.4328,106.4514,4605.0
2017-03-17 12:25:00,114.37,114.39,114.36,114.38,2799.0,106.4328,106.4514,106.4235,106.4421,2799.0
2017-03-17 12:30:00,114.37,114.39,114.37,114.38,21938.0,106.4328,106.4514,106.4328,106.4421,21938.0
2017-03-17 12:35:00,114.39,114.4,114.38,114.4,29600.0,106.4514,106.4607,106.4421,106.4607,29600.0
2017-03-17 12:40:00,114.4,114.42,114.4,114.41,30873.0,106.4607,106.4793,106.4607,106.47,30873.0
2017-03-17 12:45:00,114.4,114.41,114.4,114.41,9896.0,106.4607,106.47,106.4607,106.47,9896.0
2017-03-17 12:50:00,114.41,114.41,114.4,114.41,25371.0,106.47,106.47,106.4607,106.47,25371.0
2017-03-17 12:55:00,114.41,114.43,114.4,114.4,9593.0,106.47,106.4886,106.4607,106.4607,9593.0
2017-03-17 13:00:00,114.41,114.44,114.41,114.43,2989.0,106.47,106.4979,106.47,106.4886,2989.0
2017-03-17 13:05:00,114.44,114.44,114.42,114.43,817.0,106.4979,106.4979,106.4793,106.4886,817.0
2017-03-17 13:10:00,114.44,114.46,114.44,114.46,9658.0,106.4979,106.5165,106.4979,106.5165,9658.0
2017-03-17 13:15:00,114.47,114.49,114.46,114.47,4119.0,106.5258,106.5444,106.5165,106.5258,4119.0
2017-03-17 13:20:00,114.48,114.48,114.46,114.48,3303.0,106.5351,106.5351,106.5165,106.5351,3303.0
2017-03-17 13:25:00,114.48,114.5,114.47,114.49,5733.0,106.5351,106.5537,106.5258,106.5444,5733.0
2017-03-17 13:30:00,114.49,114.5,114.47,114.49,56669.0,106.5444,106.5537,106.5258,106.5444,56669.0
2017-03-17 13:35:00,114.5,114.52,114.48,114.49,10875.0,106.5537,106.5723,106.5351,106.5444,10875.0
2017-03-17 13:40:00,114.49,114.5,114.48,114.48,35383.0,106.5444,106.5537,106.5351,106.5351,35383.0
2017-03-17 13:45:00,114.48,114.48,114.45,114.46,15691.0,106.5351,106.5351,106.5072,106.5165,15691.0
2017-03-17 13:50:00,114.47,114.49,114.47,114.49,8766.0,106.5258,106.5444,106.5258,106.5444,8766.0
2017-03-17 13:55:00,114.5,114.5,114.47,114.48,7912.0,106.5537,106.5537,106.5258,106.5351,7912.0
2017-03-17 14:00:00,114.49,114.53,114.49,114.53,2444.0,106.5444,106.5817,106.5444,106.5817,2444.0
2017-03-17 14:05:00,114.53,114.55,114.52,114.54,14820.0,106.5817,106.6003,106.5723,106.591,14820.0
2017-03-17 14:10:00,114.55,114.6,114.54,114.6,8014.0,106.6003,106.6468,106.591,106.6468,8014.0
2017-03-17 14:15:00,114.6,114.6,114.57,114.59,7579.0,106.6468,106.6468,106.6189,106.6375,7579.0
2017-03-17 14:20:00,114.59,114.59,114.55,114.55,34997.0,106.6375,106.6375,106.6003,106.6003,34997.0
2017-03-17 14:25:00,114.56,114.57,114.53,114.54,6474.0,106.6096,106.6189,106.5817,106.591,6474.0
2017-03-17 14:30:00,114.54,114.55,114.53,114.53,6184.0,106.591,106.6003,106.5817,106.5817,6184.0
2017-03-17 14:35:00,114.52,114.54,114.5,114.51,5889.0,106.5723,106.591,106.5537,106.563,5889.0
2017-03-17 14:40:00,114.51,114.54,114.51,114.53,4023.0,106.563,106.591,106.563,106.5817,4023.0
2017-03-17 14:45:00,114.52,114.52,114.5,114.52,6208.0,106.5723,106.5723,106.5537,106.5723,6208.0
2017-03-17 14:50:00,114.52,114.52,114.47,114.48,9782.0,106.5723,106.5723,106.5258,106.5351,9782.0
2017-03-17 14:55:00,114.48,114.5,114.47,114.48,33801.0,106.5351,106.5537,106.5258,106.5351,33801.0
2017-03-17 15:00:00,114.48,114.5,114.48,114.49,6423.0,106.5351,106.5537,106.5351,106.5444,6423.0
2017-03-17 15:05:00,114.49,114.49,114.48,114.49,5691.0,106.5444,106.5444,106.5351,106.5444,5691.0
2017-03-17 15:10:00,114.48,114.48,114.44,114.44,54084.0,106.5351,106.5351,106.4979,106.4979,54084.0
2017-03-17 15:15:00,114.44,114.45,114.42,114.44,9486.0,106.4979,106.5072,106.4793,106.4979,9486.0
2017-03-17 15:20:00,114.44,114.45,114.41,114.41,9017.0,106.4979,106.5072,106.47,106.47,9017.0
2017-03-17 15:25:00,114.42,114.43,114.39,114.41,22481.0,106.4793,106.4886,106.4514,106.47,22481.0
2017-03-17 15:30:00,114.42,114.42,114.32,114.34,8783.0,106.4793,106.4793,106.3862,106.4048,8783.0
2017-03-17 15:35:00,114.34,114.34,114.29,114.33,16807.0,106.4048,106.4048,106.3583,106.3955,16807.0
2017-03-17 15:40:00,114.33,114.35,114.31,114.32,7281.0,106.3955,106.4141,106.3769,106.3862,7281.0
2017-03-17 15:45:00,114.33,114.34,114.3,114.31,21828.0,106.3955,106.4048,106.3676,106.3769,21828.0
2017-03-17 15:50:00,114.32,114.4,114.32,114.37,28951.0,106.3862,106.4607,106.3862,106.4328,28951.0
2017-03-17 15:55:00,114.36,114.4,114.26,114.26,59457.0,106.4235,106.4607,106.3304,106.3304,59457.0
2017-03-20 09:30:00,114.31,114.39,114.25,114.27,30166.0,106.3769,106.4514,106.3211,106.3397,30166.0
2017-03-20 09:35:00,114.29,114.29,114.19,114.23,10324.0,106.3583,106.3583,106.2653,106.3025,10324.0
2017-03-20 09:40:00,114.24,114.28,114.24,114.27,3074.0,106.3118,106.349,106.3118,106.3397,3074.0
2017-03-20 09:45:00,114.28,114.3,114.24,114.29,8112.0,106.349,106.3676,106.3118,106.3583,8112.0
2017-03-20 09:50:00,114.29,114.3,114.23,114.24,21634.0,106.3583,106.3676,106.3025,106.3118,21634.0
2017-03-20 09:55:00,114.25,114.3,114.25,114.27,66273.0,106.3211,106.3676,106.3211,106.3397,66273.0
2017-03-20 10:00:00,114.26,114.32,114.26,114.28,11033.0,106.3304,106.3862,106.3304,106.349,11033.0
2017-03-20 10:05:00,114.29,114.33,114.29,114.33,8461.0,106.3583,106.3955,106.3583,106.3955,8461.0
2017-03-20 10:10:00,114.33,114.35,114.32,114.34,35271.0,106.3955,106.4141,106.3862,106.4048,35271.0
2017-03-20 10:15:00,114.35,114.46,114.33,114.46,71770.0,106.4141,106.5165,106.3955,106.5165,71770.0
2017-03-20 10:20:00,114.46,114.48,114.44,114.44,37280.0,106.5165,106.5351,106.4979,106.4979,37280.0
2017-03-20 10:25:00,114.45,114.48,114.44,114.44,6448.0,106.5072,106.5351,106.4979,106.4979,6448.0
2017-03-20 10:30:00,114.44,114.44,114.37,114.37,5596.0,106.4979,106.4979,106.4328,106.4328,5596.0
2017-03-20 10:35:00,114.36,114.39,114.36,114.37,2151.0,106.4235,106.4514,106.4235,106.4328,2151.0
2017-03-20 10:40:00,114.39,114.41,114.38,114.41,2515.0,106.4514,106.47,106.4421,106.47,2515.0
2017-03-20 10:45:00,114.43,114.43,114.41,114.42,7513.0,106.4886,106.4886,106.47,106.4793,7513.0
2017-03-20 10:50:00,114.43,114.44,114.39,114.4,6206.0,106.4886,106.4979,106.4514,106.4607,6206.0
2017-03-20 10:55:00,114.38,114.4,114.37,114.38,3375.0,106.4421,106.4607,106.4328,106.4421,3375.0
2017-03-20 11:00:00,114.4,114.43,114.37,114.38,3628.0,106.4607,106.4886,106.4328,106.4421,3628.0
2017-03-20 11:05:00,114.38,114.39,114.36,114.38,6626.0,106.4421,106.4514,106.4235,106.4421,6626.0
2017-03-20 11:10:00,114.37,114.37,114.32,114.32,5355.0,106.4328,106.4328,106.3862,106.3862,5355.0
2017-03-20 11:15:00,114.34,114.36,114.33,114.36,5720.0,106.4048,106.4235,106.3955,106.4235,5720.0
2017-03-20 11:20:00,114.37,114.37,114.3,114.32,8810.0,106.4328,106.4328,106.3676,106.3862,8810.0
2017-03-20 11:25:00,114.31,114.31,114.27,114.29,5313.0,106.3769,106.3769,106.3397,106.3583,5313.0
2017-03-20 11:30:00,114.29,114.3,114.28,114.29,5571.0,106.3583,106.3676,106.349,106.3583,5571.0
2017-03-20 11:35:00,114.3,114.32,114.29,114.32,3175.0,106.3676,106.3862,106.3583,106.3862,3175.0
2017-03-20 11:40:00,114.31,114.33,114.31,114.32,1466.0,106.3769,106.3955,106.3769,106.3862,1466.0
2017-03-20 11:45:00,114.33,114.35,114.31,114.34,1902.0,106.3955,106.4141,106.3769,106.4048,1902.0
2017-03-20 11:50:00,114.36,114.38,114.33,114.38,1147.0,106.4235,106.4421,106.3955,106.4421,1147.0
2017-03-20 11:55:00,114.38,114.38,114.35,114.35,2936.0,106.4421,106.4421,106.4141,106.4141,2936.0
2017-03-20 12:00:00,114.35,114.36,114.32,114.33,5098.0,106.4141,106.4235,106.3862,106.3955,5098.0
2017-03-20 12:05:00,114.33,114.36,114.33,114.34,2421.0,106.3955,106.4235,106.3955,106.4048,2421.0
2017-03-20 12:10:00,114.34,114.38,114.34,114.34,1662.0,106.4048,106.4421,106.4048,106.4048,1662.0
2017-03-20 12:15:00,114.33,114.34,114.27,114.27,22085.0,106.3955,106.4048,106.3397,106.3397,22085.0
2017-03-20 12:20:00,114.28,114.32,114.27,114.31,4782.0,106.349,106.3862,106.3397,106.3769,4782.0
2017-03-20 12:25:00,114.31,114.33,114.31,114.32,9036.0,106.3769,106.3955,106.3769,106.3862,9036.0
2017-03-20 12:30:00,114.31,114.33,114.3,114.31,19005.0,106.3769,106.3955,106.3676,106.3769,19005.0
2017-03-20 12:35:00,114.3,114.32,114.29,114.3,7130.0,106.3676,106.3862,106.3583,106.3676,7130.0
2017-03-20 12:40:00,114.32,114.36,114.32,114.36,3686.0,106.3862,106.4235,106.3862,106.4235,3686.0
2017-03-20 12:45:00,114.36,114.38,114.33,114.34,14471.0,106.4235,106.4421,106.3955,106.4048,14471.0
2017-03-20 12:50:00,114.35,114.35,114.33,114.34,2617.0,106.4141,106.4141,106.3955,106.4048,2617.0
2017-03-20 12:55:00,114.34,114.36,114.34,114.35,5542.0,106.4048,106.4235,106.4048,106.4141,5542.0
2017-03-20 13:00:00,114.34,114.36,114.34,114.34,3117.0,106.4048,106.4235,106.4048,106.4048,3117.0
2017-03-20 13:05:00,114.32,114.33,114.29,114.3,1427.0,106.3862,106.3955,106.3583,106.3676,1427.0
2017-03-20 13:10:00,114.3,114.33,114.3,114.32,1161.0,106.3676,106.3955,106.3676,106.3862,1161.0
2017-03-20 13:15:00,114.3,114.32,114.3,114.3,3862.0,106.3676,106.3862,106.3676,106.3676,3862.0
2017-03-20 13:20:00,114.29,114.3,114.28,114.29,2169.0,106.3583,106.3676,106.349,106.3583,2169.0
2017-03-20 13:25:00,114.3,114.3,114.27,114.28,1458.0,106.3676,106.3676,106.3397,106.349,1458.0
2017-03-20 13:30:00,114.29,114.3,114.28,114.3,1942.0,106.3583,106.3676,106.349,106.3676,1942.0
2017-03-20 13:35:00,114.3,114.3,114.21,114.21,2957.0,106.3676,106.3676,106.2839,106.2839,2957.0
2017-03-20 13:40:00,114.21,114.21,114.08,114.09,76279.0,106.2839,106.2839,106.1629,106.1722,76279.0
2017-03-20 13:45:00,114.09,114.13,114.06,114.11,6285.0,106.1722,106.2094,106.1443,106.1908,6285.0
2017-03-20 13:50:00,114.1,114.13,114.09,114.1,23383.0,106.1815,106.2094,106.1722,106.1815,23383.0
2017-03-20 13:55:00,114.1,114.14,114.1,114.13,7689.0,106.1815,106.2187,106.1815,106.2094,7689.0
2017-03-20 14:00:00,114.14,114.14,114.1,114.12,4199.0,106.2187,106.2187,106.1815,106.2001,4199.0
2017-03-20 14:05:00,114.13,114.16,114.12,114.15,1794.0,106.2094,106.2373,106.2001,106.228,1794.0
2017-03-20 14:10:00,114.15,114.18,114.14,114.17,5766.0,106.228,106.2559,106.2187,106.2466,5766.0
2017-03-20 14:15:00,114.17,114.18,114.16,114.17,4688.0,106.2466,106.2559,106.2373,106.2466,4688.0
2017-03-20 14:20:00,114.18,114.18,114.14,114.15,7509.0,106.2559,106.2559,106.2187,106.228,7509.0
2017-03-20 14:25:00,114.16,114.18,114.15,114.17,7826.0,106.2373,106.2559,106.228,106.2466,7826.0
2017-03-20 14:30:00,114.16,114.18,114.15,114.18,15215.0,106.2373,106.2559,106.228,106.2559,15215.0
2017-03-20 14:35:00,114.18,114.18,114.02,114.05,37725.0,106.2559,106.2559,106.107,106.135,37725.0
2017-03-20 14:40:00,114.06,114.09,114.06,114.07,2300.0,106.1443,106.1722,106.1443,106.1536,2300.0
2017-03-20 14:45:00,114.07,114.07,113.98,113.99,22673.0,106.1536,106.1536,106.0698,106.0791,22673.0
2017-03-20 14:50:00,113.99,114.03,113.98,114.01,8379.0,106.0791,106.1164,106.0698,106.0977,8379.0
2017-03-20 14:55:00,114.0,114.06,114.0,114.06,5943.0,106.0884,106.1443,106.0884,106.1443,5943.0
2017-03-20 15:00:00,114.06,114.06,114.04,114.05,5645.0,106.1443,106.1443,106.1257,106.135,5645.0
2017-03-20 15:05:00,114.05,114.09,114.05,114.07,10466.0,106.135,106.1722,106.135,106.1536,10466.0
2017-03-20 15:10:00,114.08,114.12,114.07,114.11,4111.0,106.1629,106.2001,106.1536,106.1908,4111.0
2017-03-20 15:15:00,114.13,114.21,114.13,114.2,7640.0,106.2094,106.2839,106.2094,106.2746,7640.0
2017-03-20 15:20:00,114.2,114.21,114.2,114.21,3890.0,106.2746,106.2839,106.2746,106.2839,3890.0
2017-03-20 15:25:00,114.2,114.24,114.19,114.23,52748.0,106.2746,106.3118,106.2653,106.3025,52748.0
2017-03-20 15:30:00,114.23,114.27,114.23,114.25,14147.0,106.3025,106.3397,106.3025,106.3211,14147.0
2017-03-20 15:35:00,114.26,114.27,114.24,114.24,6788.0,106.3304,106.3397,106.3118,106.3118,6788.0
2017-03-20 15:40:00,114.25,114.26,114.23,114.25,8608.0,106.3211,106.3304,106.3025,106.3211,8608.0
2017-03-20 15:45:00,114.24,114.24,114.21,114.23,13613.0,106.3118,106.3118,106.2839,106.3025,13613.0
2017-03-20 15:50:00,114.23,114.27,114.21,114.21,41369.0,106.3025,106.3397,106.2839,106.2839,41369.0
2017-03-20 15:55:00,114.22,114.23,114.18,114.19,41577.0,106.2932,106.3025,106.2559,106.2653,41577.0
2017-03-21 09:30:00,114.51,114.64,114.49,114.63,38069.0,106.563,106.684,106.5444,106.6747,38069.0
2017-03-21 09:35:00,114.65,114.66,114.61,114.61,12068.0,106.6933,106.7026,106.6561,106.6561,12068.0
2017-03-21 09:40:00,114.64,114.64,114.55,114.61,11145.0,106.684,106.684,106.6003,106.6561,11145.0
2017-03-21 09:45:00,114.58,114.58,114.54,114.56,11680.0,106.6282,106.6282,106.591,106.6096,11680.0
2017-03-21 09:50:00,114.54,114.55,114.52,114.54,4195.0,106.591,106.6003,106.5723,106.591,4195.0
2017-03-21 09:55:00,114.56,114.56,114.51,114.52,2742.0,106.6096,106.6096,106.563,106.5723,2742.0
2017-03-21 10:00:00,114.5,114.51,114.34,114.37,20668.0,106.5537,106.563,106.4048,106.4328,20668.0
2017-03-21 10:05:00,114.37,114.37,114.33,114.34,4300.0,106.4328,106.4328,106.3955,106.4048,4300.0
2017-03-21 10:10:00,114.34,114.34,114.19,114.21,8352.0,106.4048,106.4048,106.2653,106.2839,8352.0
2017-03-21 10:15:00,114.2,114.23,114.14,114.21,9869.0,106.2746,106.3025,106.2187,106.2839,9869.0
2017-03-21 10:20:00,114.2,114.21,114.13,114.13,8468.0,106.2746,106.2839,106.2094,106.2094,8468.0
2017-03-21 10:25:00,114.13,114.16,113.92,113.95,24624.0,106.2094,106.2373,106.014,106.0419,24624.0
2017-03-21 10:30:00,113.9,114.01,113.88,113.99,11337.0,105.9954,106.0977,105.9768,106.0791,11337.0
2017-03-21 10:35:00,113.98,114.01,113.92,113.96,5707.0,106.0698,106.0977,106.014,106.0512,5707.0
2017-03-21 10:40:00,113.98,114.02,113.96,114.01,3271.0,106.0698,106.107,106.0512,106.0977,3271.0
2017-03-21 10:45:00,113.97,113.98,113.91,113.97,4839.0,106.0605,106.0698,106.0047,106.0605,4839.0
2017-03-21 10:50:00,113.95,113.96,113.76,113.76,16526.0,106.0419,106.0512,105.8651,105.8651,16526.0
2017-03-21 10:55:00,113.79,113.8,113.6,113.66,38086.0,105.893,105.9023,105.7162,105.772,38086.0
2017-03-21 11:00:00,113.67,113.69,113.57,113.59,12965.0,105.7813,105.8,105.6883,105.7069,12965.0
2017-03-21 11:05:00,113.54,113.61,113.5,113.59,20344.0,105.6604,105.7255,105.6231,105.7069,20344.0
2017-03-21 11:10:00,113.6,113.66,113.57,113.6,9740.0,105.7162,105.772,105.6883,105.7162,9740.0
2017-03-21 11:15:00,113.57,113.57,113.29,113.34,43295.0,105.6883,105.6883,105.4277,105.4742,43295.0
2017-03-21 11:20:00,113.33,113.47,113.29,113.46,30539.0,105.4649,105.5952,105.4277,105.5859,30539.0
2017-03-21 11:25:00,113.43,113.46,113.38,113.39,13222.0,105.558,105.5859,105.5115,105.5208,13222.0
2017-03-21 11:30:00,113.4,113.43,113.19,113.23,22697.0,105.5301,105.558,105.3347,105.3719,22697.0
2017-03-21 11:35:00,113.24,113.29,113.09,113.29,29525.0,105.3812,105.4277,105.2416,105.4277,29525.0
2017-03-21 11:40:00,113.26,113.27,113.18,113.27,14415.0,105.3998,105.4091,105.3253,105.4091,14415.0
2017-03-21 11:45:00,113.28,113.4,113.24,113.38,14878.0,105.4184,105.5301,105.3812,105.5115,14878.0
2017-03-21 11:50:00,113.37,113.43,113.32,113.43,7286.0,105.5022,105.558,105.4556,105.558,7286.0
2017-03-21 11:55:00,113.41,113.52,113.41,113.51,10913.0,105.5394,105.6417,105.5394,105.6324,10913.0
2017-03-21 12:00:00,113.53,113.53,113.42,113.53,480007.0,105.6511,105.6511,105.5487,105.6511,480007.0
2017-03-21 12:05:00,113.53,113.63,113.51,113.56,36743.0,105.6511,105.7441,105.6324,105.679,36743.0
2017-03-21 12:10:00,113.56,113.57,113.49,113.52,6679.0,105.679,105.6883,105.6138,105.6417,6679.0
2017-03-21 12:15:00,113.5,113.52,113.42,113.44,8616.0,105.6231,105.6417,105.5487,105.5673,8616.0
2017-03-21 12:20:00,113.45,113.5,113.38,113.42,20601.0,105.5766,105.6231,105.5115,105.5487,20601.0
2017-03-21 12:25:00,113.42,113.48,113.38,113.48,31343.0,105.5487,105.6045,105.5115,105.6045,31343.0
2017-03-21 12:30:00,113.47,113.5,113.45,113.45,7839.0,105.5952,105.6231,105.5766,105.5766,7839.0
2017-03-21 12:35:00,113.42,113.42,113.36,113.39,11826.0,105.5487,105.5487,105.4929,105.5208,11826.0
2017-03-21 12:40:00,113.4,113.43,113.38,113.38,16539.0,105.5301,105.558,105.5115,105.5115,16539.0
2017-03-21 12:45:00,113.38,113.38,113.24,113.25,22456.0,105.5115,105.5115,105.3812,105.3905,22456.0
2017-03-21 12:50:00,113.23,113.29,113.18,113.27,6091.0,105.3719,105.4277,105.3253,105.4091,6091.0
2017-03-21 12:55:00,113.31,113.38,113.3,113.31,11214.0,105.4463,105.5115,105.437,105.4463,11214.0
2017-03-21 13:00:00,113.31,113.38,113.31,113.33,13792.0,105.4463,105.5115,105.4463,105.4649,13792.0
2017-03-21 13:05:00,113.33,113.34,113.24,113.28,6664.0,105.4649,105.4742,105.3812,105.4184,6664.0
2017-03-21 13:10:00,113.25,113.34,113.17,113.2,19127.0,105.3905,105.4742,105.316,105.344,19127.0
2017-03-21 13:15:00,113.22,113.27,113.22,113.24,7003.0,105.3626,105.4091,105.3626,105.3812,7003.0
2017-03-21 13:20:00,113.22,113.26,113.11,113.16,21233.0,105.3626,105.3998,105.2602,105.3067,21233.0
2017-03-21 13:25:00,113.19,113.31,113.19,113.3,26130.0,105.3347,105.4463,105.3347,105.437,26130.0
2017-03-21 13:30:00,113.3,113.32,113.26,113.26,14397.0,105.437,105.4556,105.3998,105.3998,14397.0
2017-03-21 13:35:00,113.25,113.25,113.17,113.2,15797.0,105.3905,105.3905,105.316,105.344,15797.0
2017-03-21 13:40:00,113.21,113.25,113.16,113.16,12822.0,105.3533,105.3905,105.3067,105.3067,12822.0
2017-03-21 13:45:00,113.16,113.17,113.08,113.11,15155.0,105.3067,105.316,105.2323,105.2602,15155.0
2017-03-21 13:50:00,113.11,113.11,112.97,113.01,26893.0,105.2602,105.2602,105.1299,105.1671,26893.0
2017-03-21 13:55:00,113.01,113.03,112.93,112.93,13768.0,105.1671,105.1858,105.0927,105.0927,13768.0
2017-03-21 14:00:00,112.95,113.03,112.93,112.93,26826.0,105.1113,105.1858,105.0927,105.0927,26826.0
2017-03-21 14:05:00,112.92,113.1,112.89,113.1,16247.0,105.0834,105.2509,105.0555,105.2509,16247.0
2017-03-21 14:10:00,113.08,113.12,113.02,113.12,10887.0,105.2323,105.2695,105.1764,105.2695,10887.0
2017-03-21 14:15:00,113.1,113.23,113.08,113.23,5553.0,105.2509,105.3719,105.2323,105.3719,5553.0
2017-03-21 14:20:00,113.23,113.23,113.1,113.13,4807.0,105.3719,105.3719,105.2509,105.2788,4807.0
2017-03-21 14:25:00,113.13,113.18,113.11,113.15,7714.0,105.2788,105.3253,105.2602,105.2974,7714.0
2017-03-21 14:30:00,113.14,113.3,113.14,113.3,21237.0,105.2881,105.437,105.2881,105.437,21237.0
2017-03-21 14:35:00,113.29,113.33,113.23,113.27,10897.0,105.4277,105.4649,105.3719,105.4091,10897.0
2017-03-21 14:40:00,113.26,113.27,113.2,113.23,9625.0,105.3998,105.4091,105.344,105.3719,9625.0
2017-03-21 14:45:00,113.18,113.18,113.04,113.11,62423.0,105.3253,105.3253,105.1951,105.2602,62423.0
2017-03-21 14:50:00,113.11,113.16,113.05,113.16,18950.0,105.2602,105.3067,105.2044,105.3067,18950.0
2017-03-21 14:55:00,113.18,113.26,113.15,113.22,14199.0,105.3253,105.3998,105.2974,105.3626,14199.0
2017-03-21 15:00:00,113.21,113.23,113.13,113.16,15406.0,105.3533,105.3719,105.2788,105.3067,15406.0
2017-03-21 15:05:00,113.18,113.27,113.17,113.19,27997.0,105.3253,105.4091,105.316,105.3347,27997.0
2017-03-21 15:10:00,113.19,113.27,113.18,113.2,27385.0,105.3347,105.4091,105.3253,105.344,27385.0
2017-03-21 15:15:00,113.21,113.25,113.14,113.22,24556.0,105.3533,105.3905,105.2881,105.3626,24556.0
2017-03-21 15:20:00,113.21,113.22,113.15,113.18,19046.0,105.3533,105.3626,105.2974,105.3253,19046.0
2017-03-21 15:25:00,113.2,113.24,113.2,113.2,18105.0,105.344,105.3812,105.344,105.344,18105.0
2017-03-21 15:30:00,113.2,113.2,113.1,113.12,25934.0,105.344,105.344,105.2509,105.2695,25934.0
2017-03-21 15:35:00,113.09,113.14,112.99,113.0,15144.0,105.2416,105.2881,105.1485,105.1578,15144.0
2017-03-21 15:40:00,112.98,113.03,112.87,112.87,18882.0,105.1392,105.1858,105.0369,105.0369,18882.0
2017-03-21 15:45:00,112.87,112.92,112.83,112.84,14109.0,105.0369,105.0834,104.9996,105.0089,14109.0
2017-03-21 15:50:00,112.85,112.89,112.77,112.87,21877.0,105.0182,105.0555,104.9438,105.0369,21877.0
2017-03-21 15:55:00,112.87,112.91,112.79,112.88,49715.0,105.0369,105.0741,104.9624,105.0462,49715.0
2017-03-22 09:30:00,112.88,112.91,112.78,112.91,21612.0,105.0462,105.0741,104.9531,105.0741,21612.0
2017-03-22 09:35:00,112.95,113.01,112.92,112.93,9930.0,105.1113,105.1671,105.0834,105.0927,9930.0
2017-03-22 09:40:00,112.9,113.01,112.89,112.96,15529.0,105.0648,105.1671,105.0555,105.1206,15529.0
2017-03-22 09:45:00,112.95,113.03,112.91,112.91,18545.0,105.1113,105.1858,105.0741,105.0741,18545.0
2017-03-22 09:50:00,112.94,112.94,112.81,112.82,6834.0,105.102,105.102,104.981,104.9903,6834.0
2017-03-22 09:55:00,112.83,112.83,112.68,112.72,21589.0,104.9996,104.9996,104.86,104.8973,21589.0
2017-03-22 10:00:00,112.69,112.83,112.69,112.75,21356.0,104.8694,104.9996,104.8694,104.9252,21356.0
2017-03-22 10:05:00,112.75,112.79,112.69,112.76,5515.0,104.9252,104.9624,104.8694,104.9345,5515.0
2017-03-22 10:10:00,112.78,112.79,112.61,112.65,10930.0,104.9531,104.9624,104.7949,104.8321,10930.0
2017-03-22 10:15:00,112.68,112.71,112.63,112.64,6488.0,104.86,104.888,104.8135,104.8228,6488.0
2017-03-22 10:20:00,112.64,112.76,112.62,112.7,9892.0,104.8228,104.9345,104.8042,104.8787,9892.0
2017-03-22 10:25:00,112.67,112.69,112.64,112.69,5052.0,104.8507,104.8694,104.8228,104.8694,5052.0
2017-03-22 10:30:00,112.66,112.68,112.55,112.65,20558.0,104.8414,104.86,104.7391,104.8321,20558.0
2017-03-22 10:35:00,112.71,112.92,112.71,112.87,19339.0,104.888,105.0834,104.888,105.0369,19339.0
2017-03-22 10:40:00,112.91,112.98,112.85,112.86,19485.0,105.0741,105.1392,105.0182,105.0276,19485.0
2017-03-22 10:45:00,112.85,112.9,112.82,112.83,7393.0,105.0182,105.0648,104.9903,104.9996,7393.0
2017-03-22 10:50:00,112.85,112.95,112.84,112.91,5579.0,105.0182,105.1113,105.0089,105.0741,5579.0
2017-03-22 10:55:00,112.88,113.01,112.85,113.0,6064.0,105.0462,105.1671,105.0182,105.1578,6064.0
2017-03-22 11:00:00,113.0,113.0,112.88,112.9,9420.0,105.1578,105.1578,105.0462,105.0648,9420.0
2017-03-22 11:05:00,112.91,112.95,112.9,112.94,9564.0,105.0741,105.1113,105.0648,105.102,9564.0
2017-03-22 11:10:00,112.94,112.96,112.87,112.92,10252.0,105.102,105.1206,105.0369,105.0834,10252.0
2017-03-22 11:15:00,112.94,113.24,112.94,113.21,17705.0,105.102,105.3812,105.102,105.3533,17705.0
2017-03-22 11:20:00,113.23,113.33,113.21,113.32,18884.0,105.3719,105.4649,105.3533,105.4556,18884.0
2017-03-22 11:25:00,113.32,113.32,113.26,113.26,17144.0,105.4556,105.4556,105.3998,105.3998,17144.0
2017-03-22 11:30:00,113.27,113.27,113.18,113.18,4345.0,105.4091,105.4091,105.3253,105.3253,4345.0
2017-03-22 11:35:00,113.17,113.23,113.16,113.23,4661.0,105.316,105.3719,105.3067,105.3719,4661.0
2017-03-22 11:40:00,113.23,113.3,113.22,113.3,6313.0,105.3719,105.437,105.3626,105.437,6313.0
2017-03-22 11:45:00,113.31,113.31,113.21,113.23,5650.0,105.4463,105.4463,105.3533,105.3719,5650.0
2017-03-22 11:50:00,113.23,113.25,113.17,113.18,7133.0,105.3719,105.3905,105.316,105.3253,7133.0
2017-03-22 11:55:00,113.18,113.21,113.17,113.2,17156.0,105.3253,105.3533,105.316,105.344,17156.0
2017-03-22 12:00:00,113.19,113.23,113.17,113.23,7690.0,105.3347,105.3719,105.316,105.3719,7690.0
2017-03-22 12:05:00,113.23,113.26,113.2,113.2,9580.0,105.3719,105.3998,105.344,105.344,9580.0
2017-03-22 12:10:00,113.19,113.19,113.09,113.09,4422.0,105.3347,105.3347,105.2416,105.2416,4422.0
2017-03-22 12:15:00,113.12,113.14,113.07,113.08,50663.0,105.2695,105.2881,105.223,105.2323,50663.0
2017-03-22 12:20:00,113.06,113.1,113.06,113.08,4105.0,105.2137,105.2509,105.2137,105.2323,4105.0
2017-03-22 12:25:00,113.09,113.09,113.06,113.06,1948.0,105.2416,105.2416,105.2137,105.2137,1948.0
2017-03-22 12:30:00,113.06,113.13,113.04,113.12,15295.0,105.2137,105.2788,105.1951,105.2695,15295.0
2017-03-22 12:35:00,113.14,113.16,113.06,113.08,7830.0,105.2881,105.3067,105.2137,105.2323,7830.0
2017-03-22 12:40:00,113.07,113.09,113.04,113.06,2241.0,105.223,105.2416,105.1951,105.2137,2241.0
2017-03-22 12:45:00,113.06,113.07,113.03,113.06,1340.0,105.2137,105.223,105.1858,105.2137,1340.0
2017-03-22 12:50:00,113.03,113.07,112.97,113.02,7549.0,105.1858,105.223,105.1299,105.1764,7549.0
2017-03-22 12:55:00,113.01,113.07,113.01,113.05,8405.0,105.1671,105.223,105.1671,105.2044,8405.0
2017-03-22 13:00:00,113.05,113.05,112.87,112.97,37249.0,105.2044,105.2044,105.0369,105.1299,37249.0
2017-03-22 13:05:00,112.95,112.95,112.9,112.95,3292.0,105.1113,105.1113,105.0648,105.1113,3292.0
2017-03-22 13:10:00,112.96,112.98,112.94,112.95,5260.0,105.1206,105.1392,105.102,105.1113,5260.0
2017-03-22 13:15:00,112.95,113.11,112.95,113.1,8302.0,105.1113,105.2602,105.1113,105.2509,8302.0
2017-03-22 13:20:00,113.09,113.14,113.04,113.08,12652.0,105.2416,105.2881,105.1951,105.2323,12652.0
2017-03-22 13:25:00,113.07,113.09,113.03,113.08,5450.0,105.223,105.2416,105.1858,105.2323,5450.0
2017-03-22 13:30:00,113.08,113.16,113.06,113.15,5207.0,105.2323,105.3067,105.2137,105.2974,5207.0
2017-03-22 13:35:00,113.16,113.18,113.12,113.17,8894.0,105.3067,105.3253,105.2695,105.316,8894.0
2017-03-22 13:40:00,113.19,113.19,113.11,113.12,7501.0,105.3347,105.3347,105.2602,105.2695,7501.0
2017-03-22 13:45:00,113.13,113.14,113.02,113.07,30351.0,105.2788,105.2881,105.1764,105.223,30351.0
2017-03-22 13:50:00,113.06,113.06,112.98,113.0,3926.0,105.2137,105.2137,105.1392,105.1578,3926.0
2017-03-22 13:55:00,112.99,113.0,112.93,112.96,4691.0,105.1485,105.1578,105.0927,105.1206,4691.0
2017-03-22 14:00:00,112.92,113.05,112.91,113.05,8334.0,105.0834,105.2044,105.0741,105.2044,8334.0
2017-03-22 14:05:00,113.03,113.03,112.98,112.98,3216.0,105.1858,105.1858,105.1392,105.1392,3216.0
2017-03-22 14:10:00,113.0,113.1,112.99,113.06,12062.0,105.1578,105.2509,105.1485,105.2137,12062.0
2017-03-22 14:15:00,113.05,113.06,113.0,113.02,8386.0,105.2044,105.2137,105.1578,105.1764,8386.0
2017-03-22 14:20:00,113.02,113.02,112.99,113.02,1092.0,105.1764,105.1764,105.1485,105.1764,1092.0
2017-03-22 14:25:00,113.05,113.05,112.95,112.95,3068.0,105.2044,105.2044,105.1113,105.1113,3068.0
2017-03-22 14:30:00,112.97,113.03,112.96,113.0,8449.0,105.1299,105.1858,105.1206,105.1578,8449.0
2017-03-22 14:35:00,113.0,113.09,113.0,113.09,8892.0,105.1578,105.2416,105.1578,105.2416,8892.0
2017-03-22 14:40:00,113.11,113.13,113.07,113.13,5589.0,105.2602,105.2788,105.223,105.2788,5589.0
2017-03-22 14:45:00,113.14,113.15,113.07,113.1,6916.0,105.2881,105.2974,105.223,105.2509,6916.0
2017-03-22 14:50:00,113.13,113.18,113.13,113.14,22147.0,105.2788,105.3253,105.2788,105.2881,22147.0
2017-03-22 14:55:00,113.14,113.17,113.12,113.17,13221.0,105.2881,105.316,105.2695,105.316,13221.0
2017-03-22 15:00:00,113.15,113.16,113.12,113.12,21883.0,105.2974,105.3067,105.2695,105.2695,21883.0
2017-03-22 15:05:00,113.14,113.16,113.12,113.16,7395.0,105.2881,105.3067,105.2695,105.3067,7395.0
2017-03-22 15:10:00,113.15,113.17,113.14,113.15,5863.0,105.2974,105.316,105.2881,105.2974,5863.0
2017-03-22 15:15:00,113.12,113.24,113.12,113.23,25889.0,105.2695,105.3812,105.2695,105.3719,25889.0
2017-03-22 15:20:00,113.24,113.34,113.24,113.28,6535.0,105.3812,105.4742,105.3812,105.4184,6535.0
2017-03-22 15:25:00,113.27,113.29,113.24,113.25,15912.0,105.4091,105.4277,105.3812,105.3905,15912.0
2017-03-22 15:30:00,113.24,113.24,113.18,113.2,4891.0,105.3812,105.3812,105.3253,105.344,4891.0
2017-03-22 15:35:00,113.2,113.22,113.16,113.16,7999.0,105.344,105.3626,105.3067,105.3067,7999.0
2017-03-22 15:40:00,113.18,113.26,113.16,113.19,15302.0,105.3253,105.3998,105.3067,105.3347,15302.0
2017-03-22 15:45:00,113.22,113.26,113.21,113.25,18231.0,105.3626,105.3998,105.3533,105.3905,18231.0
2017-03-22 15:50:00,113.26,113.32,113.24,113.3,23145.0,105.3998,105.4556,105.3812,105.437,23145.0
2017-03-22 15:55:00,113.28,113.36,113.25,113.27,33329.0,105.4184,105.4929,105.3905,105.4091,33329.0
2017-03-23 09:30:00,113.12,113.13,112.93,113.07,20430.0,105.2695,105.2788,105.0927,105.223,20430.0
2017-03-23 09:35:00,113.04,113.24,113.03,113.18,20690.0,105.1951,105.3812,105.1858,105.3253,20690.0
2017-03-23 09:40:00,113.15,113.2,113.04,113.1,13398.0,105.2974,105.344,105.1951,105.2509,13398.0
2017-03-23 09:45:00,113.08,113.13,113.05,113.1,7358.0,105.2323,105.2788,105.2044,105.2509,7358.0
2017-03-23 09:50:00,113.1,113.12,113.03,113.07,7268.0,105.2509,105.2695,105.1858,105.223,7268.0
2017-03-23 09:55:00,113.08,113.16,113.08,113.11,2506.0,105.2323,105.3067,105.2323,105.2602,2506.0
2017-03-23 10:00:00,113.13,113.22,113.13,113.17,10112.0,105.2788,105.3626,105.2788,105.316,10112.0
2017-03-23 10:05:00,113.17,113.17,113.09,113.13,10921.0,105.316,105.316,105.2416,105.2788,10921.0
2017-03-23 10:10:00,113.12,113.13,113.08,113.1,13700.0,105.2695,105.2788,105.2323,105.2509,13700.0
2017-03-23 10:15:00,113.12,113.12,113.03,113.06,37667.0,105.2695,105.2695,105.1858,105.2137,37667.0
2017-03-23 10:20:00,113.08,113.17,113.08,113.17,16959.0,105.2323,105.316,105.2323,105.316,16959.0
2017-03-23 10:25:00,113.16,113.16,113.11,113.12,5826.0,105.3067,105.3067,105.2602,105.2695,5826.0
2017-03-23 10:30:00,113.14,113.21,113.11,113.21,10175.0,105.2881,105.3533,105.2602,105.3533,10175.0
2017-03-23 10:35:00,113.2,113.3,113.2,113.3,9937.0,105.344,105.437,105.344,105.437,9937.0
2017-03-23 10:40:00,113.32,113.37,113.3,113.33,5613.0,105.4556,105.5022,105.437,105.4649,5613.0
2017-03-23 10:45:00,113.34,113.36,113.32,113.36,5902.0,105.4742,105.4929,105.4556,105.4929,5902.0
2017-03-23 10:50:00,113.35,113.42,113.34,113.42,16457.0,105.4835,105.5487,105.4742,105.5487,16457.0
2017-03-23 10:55:00,113.43,113.46,113.4,113.41,8687.0,105.558,105.5859,105.5301,105.5394,8687.0
2017-03-23 11:00:00,113.4,113.46,113.39,113.4,8237.0,105.5301,105.5859,105.5208,105.5301,8237.0
2017-03-23 11:05:00,113.39,113.48,113.38,113.48,22570.0,105.5208,105.6045,105.5115,105.6045,22570.0
2017-03-23 11:10:00,113.48,113.56,113.46,113.55,18027.0,105.6045,105.679,105.5859,105.6697,18027.0
2017-03-23 11:15:00,113.56,113.6,113.56,113.57,33172.0,105.679,105.7162,105.679,105.6883,33172.0
2017-03-23 11:20:00,113.56,113.57,113.5,113.53,22687.0,105.679,105.6883,105.6231,105.6511,22687.0
2017-03-23 11:25:00,113.52,113.55,113.5,113.55,9010.0,105.6417,105.6697,105.6231,105.6697,9010.0
2017-03-23 11:30:00,113.55,113.57,113.54,113.57,3402.0,105.6697,105.6883,105.6604,105.6883,3402.0
2017-03-23 11:35:00,113.53,113.56,113.51,113.56,37423.0,105.6511,105.679,105.6324,105.679,37423.0
2017-03-23 11:40:00,113.57,113.57,113.53,113.54,34594.0,105.6883,105.6883,105.6511,105.6604,34594.0
2017-03-23 11:45:00,113.53,113.53,113.48,113.5,3172.0,105.6511,105.6511,105.6045,105.6231,3172.0
2017-03-23 11:50:00,113.51,113.52,113.48,113.5,7420.0,105.6324,105.6417,105.6045,105.6231,7420.0
2017-03-23 11:55:00,113.51,113.54,113.5,113.52,7301.0,105.6324,105.6604,105.6231,105.6417,7301.0
2017-03-23 12:00:00,113.53,113.56,113.51,113.56,4880.0,105.6511,105.679,105.6324,105.679,4880.0
2017-03-23 12:05:00,113.58,113.58,113.52,113.53,3221.0,105.6976,105.6976,105.6417,105.6511,3221.0
2017-03-23 12:10:00,113.55,113.55,113.52,113.53,16864.0,105.6697,105.6697,105.6417,105.6511,16864.0
2017-03-23 12:15:00,113.53,113.59,113.53,113.56,9851.0,105.6511,105.7069,105.6511,105.679,9851.0
2017-03-23 12:20:00,113.56,113.6,113.55,113.59,4298.0,105.679,105.7162,105.6697,105.7069,4298.0
2017-03-23 12:25:00,113.59,113.6,113.57,113.57,9029.0,105.7069,105.7162,105.6883,105.6883,9029.0
2017-03-23 12:30:00,113.57,113.58,113.53,113.58,15127.0,105.6883,105.6976,105.6511,105.6976,15127.0
2017-03-23 12:35:00,113.58,113.6,113.54,113.54,2224.0,105.6976,105.7162,105.6604,105.6604,2224.0
2017-03-23 12:40:00,113.53,113.58,113.53,113.55,14810.0,105.6511,105.6976,105.6511,105.6697,14810.0
2017-03-23 12:45:00,113.56,113.57,113.5,113.5,42005.0,105.679,105.6883,105.6231,105.6231,42005.0
2017-03-23 12:50:00,113.51,113.53,113.5,113.53,10526.0,105.6324,105.6511,105.6231,105.6511,10526.0
2017-03-23 12:55:00,113.53,113.58,113.52,113.57,5163.0,105.6511,105.6976,105.6417,105.6883,5163.0
2017-03-23 13:00:00,113.58,113.58,113.37,113.37,18744.0,105.6976,105.6976,105.5022,105.5022,18744.0
2017-03-23 13:05:00,113.4,113.44,113.25,113.25,13363.0,105.5301,105.5673,105.3905,105.3905,13363.0
2017-03-23 13:10:00,113.25,113.33,113.18,113.28,16705.0,105.3905,105.4649,105.3253,105.4184,16705.0
2017-03-23 13:15:00,113.25,113.3,113.22,113.27,39617.0,105.3905,105.437,105.3626,105.4091,39617.0
2017-03-23 13:20:00,113.29,113.34,113.28,113.32,25307.0,105.4277,105.4742,105.4184,105.4556,25307.0
2017-03-23 13:25:00,113.32,113.34,113.17,113.18,14012.0,105.4556,105.4742,105.316,105.3253,14012.0
2017-03-23 13:30:00,113.17,113.28,113.17,113.27,30584.0,105.316,105.4184,105.316,105.4091,30584.0
2017-03-23 13:35:00,113.25,113.32,113.24,113.24,21669.0,105.3905,105.4556,105.3812,105.3812,21669.0
2017-03-23 13:40:00,113.24,113.35,113.22,113.31,17082.0,105.3812,105.4835,105.3626,105.4463,17082.0
2017-03-23 13:45:00,113.32,113.39,113.31,113.38,7386.0,105.4556,105.5208,105.4463,105.5115,7386.0
2017-03-23 13:50:00,113.37,113.42,113.37,113.41,11927.0,105.5022,105.5487,105.5022,105.5394,11927.0
2017-03-23 13:55:00,113.4,113.41,113.34,113.34,6190.0,105.5301,105.5394,105.4742,105.4742,6190.0
2017-03-23 14:00:00,113.33,113.36,113.31,113.36,23845.0,105.4649,105.4929,105.4463,105.4929,23845.0
2017-03-23 14:05:00,113.38,113.4,113.33,113.4,18827.0,105.5115,105.5301,105.4649,105.5301,18827.0
2017-03-23 14:10:00,113.4,113.4,113.38,113.38,3340.0,105.5301,105.5301,105.5115,105.5115,3340.0
2017-03-23 14:15:00,113.37,113.41,113.37,113.4,13864.0,105.5022,105.5394,105.5022,105.5301,13864.0
2017-03-23 14:20:00,113.41,113.41,113.37,113.38,11675.0,105.5394,105.5394,105.5022,105.5115,11675.0
2017-03-23 14:25:00,113.38,113.39,113.35,113.35,9576.0,105.5115,105.5208,105.4835,105.4835,9576.0
2017-03-23 14:30:00,113.35,113.4,113.35,113.37,15780.0,105.4835,105.5301,105.4835,105.5022,15780.0
2017-03-23 14:35:00,113.37,113.39,113.3,113.36,30356.0,105.5022,105.5208,105.437,105.4929,30356.0
2017-03-23 14:40:00,113.37,113.44,113.36,113.44,12516.0,105.5022,105.5673,105.4929,105.5673,12516.0
2017-03-23 14:45:00,113.42,113.44,113.4,113.41,6570.0,105.5487,105.5673,105.5301,105.5394,6570.0
2017-03-23 14:50:00,113.41,113.41,113.39,113.4,6059.0,105.5394,105.5394,105.5208,105.5301,6059.0
2017-03-23 14:55:00,113.45,113.48,113.35,113.35,16442.0,105.5766,105.6045,105.4835,105.4835,16442.0
2017-03-23 15:00:00,113.32,113.34,113.25,113.26,14441.0,105.4556,105.4742,105.3905,105.3998,14441.0
2017-03-23 15:05:00,113.27,113.31,113.27,113.29,11767.0,105.4091,105.4463,105.4091,105.4277,11767.0
2017-03-23 15:10:00,113.27,113.3,113.17,113.19,26779.0,105.4091,105.437,105.316,105.3347,26779.0
2017-03-23 15:15:00,113.21,113.23,113.09,113.12,24752.0,105.3533,105.3719,105.2416,105.2695,24752.0
2017-03-23 15:20:00,113.14,113.24,113.14,113.17,30631.0,105.2881,105.3812,105.2881,105.316,30631.0
2017-03-23 15:25:00,113.16,113.2,113.04,113.05,59263.0,105.3067,105.344,105.1951,105.2044,59263.0
2017-03-23 15:30:00,113.06,113.09,112.91,112.94,56494.0,105.2137,105.2416,105.0741,105.102,56494.0
2017-03-23 15:35:00,112.96,113.06,112.95,113.05,32659.0,105.1206,105.2137,105.1113,105.2044,32659.0
2017-03-23 15:40:00,113.05,113.1,112.94,112.94,30287.0,105.2044,105.2509,105.102,105.102,30287.0
2017-03-23 15:45:00,112.94,113.09,112.94,113.09,20721.0,105.102,105.2416,105.102,105.2416,20721.0
2017-03-23 15:50:00,113.06,113.06,112.94,113.01,21880.0,105.2137,105.2137,105.102,105.1671,21880.0
2017-03-23 15:55:00,113.0,113.14,112.95,113.07,65732.0,105.1578,105.2881,105.1113,105.223,65732.0
2017-03-24 09:30:00,112.95,113.04,112.79,112.97,28467.0,105.4195,105.5035,105.2702,105.4382,28467.0
2017-03-24 09:35:00,113.03,113.06,112.91,113.01,10411.0,105.4942,105.5222,105.3822,105.4755,10411.0
2017-03-24 09:40:00,113.04,113.11,113.03,113.11,19798.0,105.5035,105.5689,105.4942,105.5689,19798.0
2017-03-24 09:45:00,113.11,113.19,113.1,113.17,6152.0,105.5689,105.6435,105.5595,105.6249,6152.0
2017-03-24 09:50:00,113.18,113.19,113.14,113.14,8030.0,105.6342,105.6435,105.5969,105.5969,8030.0
2017-03-24 09:55:00,113.14,113.15,113.07,113.1,7030.0,105.5969,105.6062,105.5315,105.5595,7030.0
2017-03-24 10:00:00,113.1,113.14,113.08,113.08,2656.0,105.5595,105.5969,105.5409,105.5409,2656.0
2017-03-24 10:05:00,113.09,113.12,113.08,113.1,5708.0,105.5502,105.5782,105.5409,105.5595,5708.0
2017-03-24 10:10:00,113.09,113.12,113.05,113.12,11163.0,105.5502,105.5782,105.5129,105.5782,11163.0
2017-03-24 10:15:00,113.1,113.13,113.08,113.12,2633.0,105.5595,105.5875,105.5409,105.5782,2633.0
2017-03-24 10:20:00,113.1,113.1,113.03,113.07,4667.0,105.5595,105.5595,105.4942,105.5315,4667.0
2017-03-24 10:25:00,113.05,113.07,113.02,113.07,6553.0,105.5129,105.5315,105.4849,105.5315,6553.0
2017-03-24 10:30:00,113.07,113.15,113.06,113.11,24354.0,105.5315,105.6062,105.5222,105.5689,24354.0
2017-03-24 10:35:00,113.1,113.12,113.08,113.1,3773.0,105.5595,105.5782,105.5409,105.5595,3773.0
2017-03-24 10:40:00,113.1,113.14,113.09,113.12,10387.0,105.5595,105.5969,105.5502,105.5782,10387.0
2017-03-24 10:45:00,113.11,113.14,113.09,113.12,3893.0,105.5689,105.5969,105.5502,105.5782,3893.0
2017-03-24 10:50:00,113.13,113.19,113.13,113.19,9115.0,105.5875,105.6435,105.5875,105.6435,9115.0
2017-03-24 10:55:00,113.18,113.22,113.17,113.17,8995.0,105.6342,105.6715,105.6249,105.6249,8995.0
2017-03-24 11:00:00,113.2,113.22,113.17,113.21,39601.0,105.6529,105.6715,105.6249,105.6622,39601.0
2017-03-24 11:05:00,113.2,113.25,113.19,113.2,12746.0,105.6529,105.6995,105.6435,105.6529,12746.0
2017-03-24 11:10:00,113.2,113.21,113.17,113.2,5337.0,105.6529,105.6622,105.6249,105.6529,5337.0
2017-03-24 11:15:00,113.2,113.2,113.14,113.17,11254.0,105.6529,105.6529,105.5969,105.6249,11254.0
2017-03-24 11:20:00,113.17,113.18,113.09,113.12,8700.0,105.6249,105.6342,105.5502,105.5782,8700.0
2017-03-24 11:25:00,113.12,113.13,113.1,113.1,6775.0,105.5782,105.5875,105.5595,105.5595,6775.0
2017-03-24 11:30:00,113.1,113.13,113.09,113.12,6548.0,105.5595,105.5875,105.5502,105.5782,6548.0
2017-03-24 11:35:00,113.14,113.14,113.12,113.13,18666.0,105.5969,105.5969,105.5782,105.5875,18666.0
2017-03-24 11:40:00,113.14,113.17,113.13,113.13,12209.0,105.5969,105.6249,105.5875,105.5875,12209.0
2017-03-24 11:45:00,113.13,113.16,113.13,113.14,27357.0,105.5875,105.6155,105.5875,105.5969,27357.0
2017-03-24 11:50:00,113.16,113.2,113.16,113.19,6469.0,105.6155,105.6529,105.6155,105.6435,6469.0
2017-03-24 11:55:00,113.19,113.23,113.19,113.23,4695.0,105.6435,105.6809,105.6435,105.6809,4695.0
2017-03-24 12:00:00,113.21,113.25,113.2,113.24,10133.0,105.6622,105.6995,105.6529,105.6902,10133.0
2017-03-24 12:05:00,113.22,113.25,113.22,113.23,4658.0,105.6715,105.6995,105.6715,105.6809,4658.0
2017-03-24 12:10:00,113.24,113.24,112.99,113.09,103937.0,105.6902,105.6902,105.4569,105.5502,103937.0
2017-03-24 12:15:00,113.07,113.07,113.0,113.0,12385.0,105.5315,105.5315,105.4662,105.4662,12385.0
2017-03-24 12:20:00,112.98,113.01,112.92,112.99,15837.0,105.4475,105.4755,105.3915,105.4569,15837.0
2017-03-24 12:25:00,112.98,113.19,112.95,113.12,29998.0,105.4475,105.6435,105.4195,105.5782,29998.0
2017-03-24 12:30:00,113.14,113.17,113.05,113.05,16211.0,105.5969,105.6249,105.5129,105.5129,16211.0
2017-03-24 12:35:00,113.06,113.15,113.06,113.14,11771.0,105.5222,105.6062,105.5222,105.5969,11771.0
2017-03-24 12:40:00,113.14,113.16,113.11,113.16,12685.0,105.5969,105.6155,105.5689,105.6155,12685.0
2017-03-24 12:45:00,113.16,113.18,113.13,113.16,9280.0,105.6155,105.6342,105.5875,105.6155,9280.0
2017-03-24 12:50:00,113.16,113.17,113.02,113.13,30340.0,105.6155,105.6249,105.4849,105.5875,30340.0
2017-03-24 12:55:00,113.12,113.12,113.06,113.09,4399.0,105.5782,105.5782,105.5222,105.5502,4399.0
2017-03-24 13:00:00,113.1,113.13,113.08,113.1,5015.0,105.5595,105.5875,105.5409,105.5595,5015.0
2017-03-24 13:05:00,113.06,113.08,112.98,113.01,9472.0,105.5222,105.5409,105.4475,105.4755,9472.0
2017-03-24 13:10:00,113.0,113.02,112.94,113.0,11668.0,105.4662,105.4849,105.4102,105.4662,11668.0
2017-03-24 13:15:00,112.98,113.03,112.98,113.0,9902.0,105.4475,105.4942,105.4475,105.4662,9902.0
2017-03-24 13:20:00,112.99,113.02,112.98,113.01,17664.0,105.4569,105.4849,105.4475,105.4755,17664.0
2017-03-24 13:25:00,113.02,113.09,113.01,113.07,32846.0,105.4849,105.5502,105.4755,105.5315,32846.0
2017-03-24 13:30:00,113.06,113.09,113.04,113.05,11412.0,105.5222,105.5502,105.5035,105.5129,11412.0
2017-03-24 13:35:00,113.04,113.04,112.99,112.99,5718.0,105.5035,105.5035,105.4569,105.4569,5718.0
2017-03-24 13:40:00,112.98,113.03,112.97,113.01,21474.0,105.4475,105.4942,105.4382,105.4755,21474.0
2017-03-24 13:45:00,113.01,113.02,112.96,113.0,11070.0,105.4755,105.4849,105.4289,105.4662,11070.0
2017-03-24 13:50:00,112.99,112.99,112.9,112.91,6465.0,105.4569,105.4569,105.3729,105.3822,6465.0
2017-03-24 13:55:00,112.88,112.91,112.81,112.82,12566.0,105.3542,105.3822,105.2889,105.2982,12566.0
2017-03-24 14:00:00,112.84,112.9,112.83,112.84,39694.0,105.3169,105.3729,105.3075,105.3169,39694.0
2017-03-24 14:05:00,112.86,112.9,112.85,112.87,8597.0,105.3355,105.3729,105.3262,105.3449,8597.0
2017-03-24 14:10:00,112.85,112.9,112.85,112.87,3103.0,105.3262,105.3729,105.3262,105.3449,3103.0
2017-03-24 14:15:00,112.87,112.92,112.85,112.92,9264.0,105.3449,105.3915,105.3262,105.3915,9264.0
2017-03-24 14:20:00,112.92,112.92,112.88,112.9,4240.0,105.3915,105.3915,105.3542,105.3729,4240.0
2017-03-24 14:25:00,112.9,112.91,112.84,112.84,17024.0,105.3729,105.3822,105.3169,105.3169,17024.0
2017-03-24 14:30:00,112.85,112.89,112.84,112.85,6465.0,105.3262,105.3635,105.3169,105.3262,6465.0
2017-03-24 14:35:00,112.86,112.86,112.76,112.78,7712.0,105.3355,105.3355,105.2422,105.2609,7712.0
2017-03-24 14:40:00,112.77,112.8,112.73,112.74,51995.0,105.2515,105.2795,105.2142,105.2235,51995.0
2017-03-24 14:45:00,112.75,112.77,112.65,112.7,34713.0,105.2329,105.2515,105.1395,105.1862,34713.0
2017-03-24 14:50:00,112.68,112.68,112.56,112.58,8803.0,105.1675,105.1675,105.0555,105.0742,8803.0
2017-03-24 14:55:00,112.58,112.62,112.57,112.58,14345.0,105.0742,105.1115,105.0649,105.0742,14345.0
2017-03-24 15:00:00,112.59,112.59,112.45,112.53,19155.0,105.0835,105.0835,104.9529,105.0275,19155.0
2017-03-24 15:05:00,112.51,112.52,112.44,112.51,33351.0,105.0089,105.0182,104.9435,105.0089,33351.0
2017-03-24 15:10:00,112.51,112.52,112.46,112.47,19716.0,105.0089,105.0182,104.9622,104.9715,19716.0
2017-03-24 15:15:00,112.48,112.48,112.37,112.42,10826.0,104.9809,104.9809,104.8782,104.9249,10826.0
2017-03-24 15:20:00,112.42,112.54,112.42,112.52,13500.0,104.9249,105.0369,104.9249,105.0182,13500.0
2017-03-24 15:25:00,112.54,112.6,112.5,112.57,9020.0,105.0369,105.0929,104.9995,105.0649,9020.0
2017-03-24 15:30:00,112.55,112.68,112.45,112.66,23519.0,105.0462,105.1675,104.9529,105.1489,23519.0
2017-03-24 15:35:00,112.65,112.92,112.58,112.92,44532.0,105.1395,105.3915,105.0742,105.3915,44532.0
2017-03-24 15:40:00,112.91,113.04,112.91,112.94,30766.0,105.3822,105.5035,105.3822,105.4102,30766.0
2017-03-24 15:45:00,112.93,112.93,112.67,112.78,48273.0,105.4009,105.4009,105.1582,105.2609,48273.0
2017-03-24 15:50:00,112.76,112.91,112.72,112.85,16482.0,105.2422,105.3822,105.2049,105.3262,16482.0
2017-03-24 15:55:00,112.84,112.89,112.7,112.76,38041.0,105.3169,105.3635,105.1862,105.2422,38041.0
2017-03-27 09:30:00,111.96,112.05,111.69,112.01,46916.0,104.4955,104.5795,104.2435,104.5422,46916.0
2017-03-27 09:35:00,112.03,112.03,111.8,111.89,15667.0,104.5609,104.5609,104.3462,104.4302,15667.0
2017-03-27 09:40:00,111.87,111.91,111.78,111.88,21370.0,104.4115,104.4489,104.3275,104.4209,21370.0
2017-03-27 09:45:00,111.86,112.02,111.84,112.0,19148.0,104.4022,104.5515,104.3835,104.5329,19148.0
2017-03-27 09:50:00,112.02,112.21,112.02,112.12,19983.0,104.5515,104.7289,104.5515,104.6449,19983.0
2017-03-27 09:55:00,112.12,112.2,112.08,112.19,10767.0,104.6449,104.7195,104.6075,104.7102,10767.0
2017-03-27 10:00:00,112.17,112.17,112.07,112.11,32096.0,104.6915,104.6915,104.5982,104.6355,32096.0
2017-03-27 10:05:00,112.13,112.22,112.05,112.09,23763.0,104.6542,104.7382,104.5795,104.6169,23763.0
2017-03-27 10:10:00,112.13,112.18,112.12,112.18,3453.0,104.6542,104.7009,104.6449,104.7009,3453.0
2017-03-27 10:15:00,112.16,112.23,112.12,112.13,30941.0,104.6822,104.7475,104.6449,104.6542,30941.0
2017-03-27 10:20:00,112.14,112.18,112.12,112.17,1475.0,104.6635,104.7009,104.6449,104.6915,1475.0
2017-03-27 10:25:00,112.18,112.27,112.14,112.2,19314.0,104.7009,104.7849,104.6635,104.7195,19314.0
2017-03-27 10:30:00,112.2,112.31,112.19,112.26,12305.0,104.7195,104.8222,104.7102,104.7755,12305.0
2017-03-27 10:35:00,112.27,112.32,112.23,112.27,14109.0,104.7849,104.8315,104.7475,104.7849,14109.0
2017-03-27 10:40:00,112.22,112.37,112.22,112.37,12354.0,104.7382,104.8782,104.7382,104.8782,12354.0
2017-03-27 10:45:00,112.35,112.39,112.31,112.31,3697.0,104.8595,104.8969,104.8222,104.8222,3697.0
2017-03-27 10:50:00,112.32,112.37,112.31,112.34,5016.0,104.8315,104.8782,104.8222,104.8502,5016.0
2017-03-27 10:55:00,112.33,112.41,112.32,112.39,7209.0,104.8409,104.9155,104.8315,104.8969,7209.0
2017-03-27 11:00:00,112.38,112.41,112.37,112.4,10771.0,104.8875,104.9155,104.8782,104.9062,10771.0
2017-03-27 11:05:00,112.39,112.4,112.3,112.3,9790.0,104.8969,104.9062,104.8129,104.8129,9790.0
2017-03-27 11:10:00,112.29,112.35,112.29,112.32,6016.0,104.8035,104.8595,104.8035,104.8315,6016.0
2017-03-27 11:15:00,112.31,112.37,112.3,112.33,6017.0,104.8222,104.8782,104.8129,104.8409,6017.0
2017-03-27 11:20:00,112.34,112.37,112.32,112.36,6620.0,104.8502,104.8782,104.8315,104.8689,6620.0
2017-03-27 11:25:00,112.38,112.5,112.33,112.5,5837.0,104.8875,104.9995,104.8409,104.9995,5837.0
2017-03-27 11:30:00,112.5,112.62,112.49,112.57,34793.0,104.9995,105.1115,104.9902,105.0649,34793.0
2017-03-27 11:35:00,112.57,112.6,112.55,112.57,8374.0,105.0649,105.0929,105.0462,105.0649,8374.0
2017-03-27 11:40:00,112.58,112.62,112.57,112.58,8674.0,105.0742,105.1115,105.0649,105.0742,8674.0
2017-03-27 11:45:00,112.58,112.6,112.53,112.54,58667.0,105.0742,105.0929,105.0275,105.0369,58667.0
2017-03-27 11:50:00,112.54,112.55,112.45,112.49,30593.0,105.0369,105.0462,104.9529,104.9902,30593.0
2017-03-27 11:55:00,112.49,112.55,112.49,112.53,2767.0,104.9902,105.0462,104.9902,105.0275,2767.0
2017-03-27 12:00:00,112.57,112.61,112.54,112.61,5694.0,105.0649,105.1022,105.0369,105.1022,5694.0
2017-03-27 12:05:00,112.65,112.68,112.64,112.65,11283.0,105.1395,105.1675,105.1302,105.1395,11283.0
2017-03-27 12:10:00,112.67,112.67,112.62,112.62,2099.0,105.1582,105.1582,105.1115,105.1115,2099.0
2017-03-27 12:15:00,112.63,112.67,112.62,112.67,3808.0,105.1209,105.1582,105.1115,105.1582,3808.0
2017-03-27 12:20:00,112.66,112.68,112.64,112.67,13291.0,105.1489,105.1675,105.1302,105.1582,13291.0
2017-03-27 12:25:00,112.67,112.67,112.62,112.63,8993.0,105.1582,105.1582,105.1115,105.1209,8993.0
2017-03-27 12:30:00,112.63,112.65,112.6,112.65,14288.0,105.1209,105.1395,105.0929,105.1395,14288.0
2017-03-27 12:35:00,112.65,112.68,112.64,112.64,7610.0,105.1395,105.1675,105.1302,105.1302,7610.0
2017-03-27 12:40:00,112.64,112.68,112.63,112.67,2776.0,105.1302,105.1675,105.1209,105.1582,2776.0
2017-03-27 12:45:00,112.66,112.69,112.66,112.69,2862.0,105.1489,105.1769,105.1489,105.1769,2862.0
2017-03-27 12:50:00,112.72,112.83,112.72,112.83,14100.0,105.2049,105.3075,105.2049,105.3075,14100.0
2017-03-27 12:55:00,112.81,112.81,112.77,112.78,11777.0,105.2889,105.2889,105.2515,105.2609,11777.0
2017-03-27 13:00:00,112.79,112.93,112.78,112.92,3762.0,105.2702,105.4009,105.2609,105.3915,3762.0
2017-03-27 13:05:00,112.9,112.92,112.88,112.89,3890.0,105.3729,105.3915,105.3542,105.3635,3890.0
2017-03-27 13:10:00,112.89,112.89,112.81,112.82,3702.0,105.3635,105.3635,105.2889,105.2982,3702.0
2017-03-27 13:15:00,112.81,112.84,112.79,112.8,18885.0,105.2889,105.3169,105.2702,105.2795,18885.0
2017-03-27 13:20:00,112.81,112.85,112.8,112.82,4412.0,105.2889,105.3262,105.2795,105.2982,4412.0
2017-03-27 13:25:00,112.84,112.84,112.77,112.8,5674.0,105.3169,105.3169,105.2515,105.2795,5674.0
2017-03-27 13:30:00,112.79,112.81,112.76,112.76,2874.0,105.2702,105.2889,105.2422,105.2422,2874.0
2017-03-27 13:35:00,112.77,112.78,112.7,112.7,6719.0,105.2515,105.2609,105.1862,105.1862,6719.0
2017-03-27 13:40:00,112.7,112.76,112.69,112.72,7449.0,105.1862,105.2422,105.1769,105.2049,7449.0
2017-03-27 13:45:00,112.7,112.71,112.67,112.69,24056.0,105.1862,105.1955,105.1582,105.1769,24056.0
2017-03-27 13:50:00,112.69,112.72,112.65,112.71,8916.0,105.1769,105.2049,105.1395,105.1955,8916.0
2017-03-27 13:55:00,112.73,112.74,112.68,112.68,2856.0,105.2142,105.2235,105.1675,105.1675,2856.0
2017-03-27 14:00:00,112.7,112.76,112.7,112.73,6751.0,105.1862,105.2422,105.1862,105.2142,6751.0
2017-03-27 14:05:00,112.74,112.8,112.74,112.78,4726.0,105.2235,105.2795,105.2235,105.2609,4726.0
2017-03-27 14:10:00,112.79,112.79,112.7,112.7,6202.0,105.2702,105.2702,105.1862,105.1862,6202.0
2017-03-27 14:15:00,112.69,112.72,112.61,112.63,33759.0,105.1769,105.2049,105.1022,105.1209,33759.0
2017-03-27 14:20:00,112.61,112.66,112.6,112.66,7283.0,105.1022,105.1489,105.0929,105.1489,7283.0
2017-03-27 14:25:00,112.66,112.66,112.61,112.65,4134.0,105.1489,105.1489,105.1022,105.1395,4134.0
2017-03-27 14:30:00,112.66,112.71,112.64,112.7,14619.0,105.1489,105.1955,105.1302,105.1862,14619.0
2017-03-27 14:35:00,112.7,112.7,112.65,112.65,7728.0,105.1862,105.1862,105.1395,105.1395,7728.0
2017-03-27 14:40:00,112.65,112.69,112.64,112.66,9870.0,105.1395,105.1769,105.1302,105.1489,9870.0
2017-03-27 14:45:00,112.67,112.78,112.66,112.77,5397.0,105.1582,105.2609,105.1489,105.2515,5397.0
2017-03-27 14:50:00,112.77,112.77,112.73,112.73,18412.0,105.2515,105.2515,105.2142,105.2142,18412.0
2017-03-27 14:55:00,112.74,112.85,112.74,112.85,4886.0,105.2235,105.3262,105.2235,105.3262,4886.0
2017-03-27 15:00:00,112.84,112.9,112.8,112.88,29132.0,105.3169,105.3729,105.2795,105.3542,29132.0
2017-03-27 15:05:00,112.89,112.89,112.82,112.84,18414.0,105.3635,105.3635,105.2982,105.3169,18414.0
2017-03-27 15:10:00,112.86,112.89,112.85,112.88,3535.0,105.3355,105.3635,105.3262,105.3542,3535.0
2017-03-27 15:15:00,112.88,112.89,112.86,112.89,7523.0,105.3542,105.3635,105.3355,105.3635,7523.0
2017-03-27 15:20:00,112.88,112.88,112.83,112.84,25517.0,105.3542,105.3542,105.3075,105.3169,25517.0
2017-03-27 15:25:00,112.84,112.9,112.81,112.81,5658.0,105.3169,105.3729,105.2889,105.2889,5658.0
2017-03-27 15:30:00,112.82,112.88,112.77,112.87,22473.0,105.2982,105.3542,105.2515,105.3449,22473.0
2017-03-27 15:35:00,112.87,112.91,112.85,112.89,12065.0,105.3449,105.3822,105.3262,105.3635,12065.0
2017-03-27 15:40:00,112.9,112.95,112.89,112.91,14972.0,105.3729,105.4195,105.3635,105.3822,14972.0
2017-03-27 15:45:00,112.9,112.92,112.85,112.85,38300.0,105.3729,105.3915,105.3262,105.3262,38300.0
2017-03-27 15:50:00,112.86,112.88,112.81,112.84,41115.0,105.3355,105.3542,105.2889,105.3169,41115.0
2017-03-27 15:55:00,112.83,112.83,112.76,112.79,57611.0,105.3075,105.3075,105.2422,105.2702,57611.0
2017-03-28 09:30:00,112.72,112.79,112.71,112.78,23129.0,105.2049,105.2702,105.1955,105.2609,23129.0
2017-03-28 09:35:00,112.8,112.88,112.78,112.82,50287.0,105.2795,105.3542,105.2609,105.2982,50287.0
2017-03-28 09:40:00,112.81,112.88,112.81,112.83,5945.0,105.2889,105.3542,105.2889,105.3075,5945.0
2017-03-28 09:45:00,112.82,112.82,112.66,112.69,5955.0,105.2982,105.2982,105.1489,105.1769,5955.0
2017-03-28 09:50:00,112.7,112.71,112.56,112.61,11210.0,105.1862,105.1955,105.0555,105.1022,11210.0
2017-03-28 09:55:00,112.63,112.68,112.61,112.62,12026.0,105.1209,105.1675,105.1022,105.1115,12026.0
2017-03-28 10:00:00,112.63,112.91,112.63,112.91,25453.0,105.1209,105.3822,105.1209,105.3822,25453.0
2017-03-28 10:05:00,112.89,112.93,112.86,112.88,6529.0,105.3635,105.4009,105.3355,105.3542,6529.0
2017-03-28 10:10:00,112.9,112.91,112.79,112.79,11035.0,105.3729,105.3822,105.2702,105.2702,11035.0
2017-03-28 10:15:00,112.78,112.81,112.77,112.78,12532.0,105.2609,105.2889,105.2515,105.2609,12532.0
2017-03-28 10:20:00,112.77,112.77,112.64,112.7,8526.0,105.2515,105.2515,105.1302,105.1862,8526.0
2017-03-28 10:25:00,112.69,112.74,112.63,112.7,7638.0,105.1769,105.2235,105.1209,105.1862,7638.0
2017-03-28 10:30:00,112.72,112.76,112.67,112.7,6028.0,105.2049,105.2422,105.1582,105.1862,6028.0
2017-03-28 10:35:00,112.7,112.73,112.66,112.7,5308.0,105.1862,105.2142,105.1489,105.1862,5308.0
2017-03-28 10:40:00,112.74,112.82,112.74,112.79,10650.0,105.2235,105.2982,105.2235,105.2702,10650.0
2017-03-28 10:45:00,112.8,112.82,112.77,112.8,4328.0,105.2795,105.2982,105.2515,105.2795,4328.0
2017-03-28 10:50:00,112.79,112.8,112.72,112.8,37236.0,105.2702,105.2795,105.2049,105.2795,37236.0
2017-03-28 10:55:00,112.8,112.83,112.73,112.83,22929.0,105.2795,105.3075,105.2142,105.3075,22929.0
2017-03-28 11:00:00,112.81,112.89,112.81,112.89,24569.0,105.2889,105.3635,105.2889,105.3635,24569.0
2017-03-28 11:05:00,112.91,113.03,112.91,113.01,18251.0,105.3822,105.4942,105.3822,105.4755,18251.0
2017-03-28 11:10:00,113.03,113.09,113.03,113.05,5377.0,105.4942,105.5502,105.4942,105.5129,5377.0
2017-03-28 11:15:00,113.07,113.1,113.03,113.04,14705.0,105.5315,105.5595,105.4942,105.5035,14705.0
2017-03-28 11:20:00,113.05,113.05,113.0,113.03,7405.0,105.5129,105.5129,105.4662,105.4942,7405.0
2017-03-28 11:25:00,113.03,113.05,113.01,113.02,15919.0,105.4942,105.5129,105.4755,105.4849,15919.0
2017-03-28 11:30:00,113.03,113.07,113.02,113.06,8225.0,105.4942,105.5315,105.4849,105.5222,8225.0
2017-03-28 11:35:00,113.06,113.06,113.01,113.04,6898.0,105.5222,105.5222,105.4755,105.5035,6898.0
2017-03-28 11:40:00,113.05,113.08,113.05,113.07,2316.0,105.5129,105.5409,105.5129,105.5315,2316.0
2017-03-28 11:45:00,113.08,113.18,113.07,113.18,35628.0,105.5409,105.6342,105.5315,105.6342,35628.0
2017-03-28 11:50:00,113.17,113.24,113.17,113.21,48890.0,105.6249,105.6902,105.6249,105.6622,48890.0
2017-03-28 11:55:00,113.21,113.24,113.18,113.19,14426.0,105.6622,105.6902,105.6342,105.6435,14426.0
2017-03-28 12:00:00,113.18,113.26,113.18,113.26,8718.0,105.6342,105.7089,105.6342,105.7089,8718.0
2017-03-28 12:05:00,113.26,113.27,113.22,113.22,12066.0,105.7089,105.7182,105.6715,105.6715,12066.0
2017-03-28 12:10:00,113.23,113.26,113.2,113.24,5079.0,105.6809,105.7089,105.6529,105.6902,5079.0
2017-03-28 12:15:00,113.26,113.27,113.17,113.18,19000.0,105.7089,105.7182,105.6249,105.6342,19000.0
2017-03-28 12:20:00,113.18,113.19,113.16,113.18,7783.0,105.6342,105.6435,105.6155,105.6342,7783.0
2017-03-28 12:25:00,113.18,113.21,113.17,113.18,12673.0,105.6342,105.6622,105.6249,105.6342,12673.0
2017-03-28 12:30:00,113.19,113.2,113.16,113.16,9256.0,105.6435,105.6529,105.6155,105.6155,9256.0
2017-03-28 12:35:00,113.16,113.21,113.16,113.2,3302.0,105.6155,105.6622,105.6155,105.6529,3302.0
2017-03-28 12:40:00,113.19,113.19,113.14,113.17,11035.0,105.6435,105.6435,105.5969,105.6249,11035.0
2017-03-28 12:45:00,113.17,113.17,113.14,113.15,7600.0,105.6249,105.6249,105.5969,105.6062,7600.0
2017-03-28 12:50:00,113.15,113.18,113.14,113.18,22311.0,105.6062,105.6342,105.5969,105.6342,22311.0
2017-03-28 12:55:00,113.18,113.24,113.18,113.24,6841.0,105.6342,105.6902,105.6342,105.6902,6841.0
2017-03-28 13:00:00,113.25,113.27,113.25,113.27,12818.0,105.6995,105.7182,105.6995,105.7182,12818.0
2017-03-28 13:05:00,113.27,113.3,113.26,113.27,6674.0,105.7182,105.7462,105.7089,105.7182,6674.0
2017-03-28 13:10:00,113.3,113.34,113.28,113.32,13882.0,105.7462,105.7835,105.7275,105.7649,13882.0
2017-03-28 13:15:00,113.34,113.36,113.32,113.35,6264.0,105.7835,105.8022,105.7649,105.7929,6264.0
2017-03-28 13:20:00,113.35,113.36,113.32,113.33,7492.0,105.7929,105.8022,105.7649,105.7742,7492.0
2017-03-28 13:25:00,113.33,113.38,113.33,113.36,7409.0,105.7742,105.8209,105.7742,105.8022,7409.0
2017-03-28 13:30:00,113.36,113.37,113.31,113.33,3079.0,105.8022,105.8115,105.7555,105.7742,3079.0
2017-03-28 13:35:00,113.33,113.35,113.32,113.33,14744.0,105.7742,105.7929,105.7649,105.7742,14744.0
2017-03-28 13:40:00,113.34,113.46,113.34,113.46,7976.0,105.7835,105.8955,105.7835,105.8955,7976.0
2017-03-28 13:45:00,113.44,113.46,113.42,113.44,5657.0,105.8769,105.8955,105.8582,105.8769,5657.0
2017-03-28 13:50:00,113.45,113.47,113.44,113.45,2568.0,105.8862,105.9049,105.8769,105.8862,2568.0
2017-03-28 13:55:00,113.46,113.57,113.45,113.55,52309.0,105.8955,105.9982,105.8862,105.9795,52309.0
2017-03-28 14:00:00,113.56,113.56,113.51,113.54,4932.0,105.9889,105.9889,105.9422,105.9702,4932.0
2017-03-28 14:05:00,113.54,113.57,113.53,113.57,14054.0,105.9702,105.9982,105.9609,105.9982,14054.0
2017-03-28 14:10:00,113.58,113.67,113.58,113.65,15487.0,106.0075,106.0915,106.0075,106.0729,15487.0
2017-03-28 14:15:00,113.65,113.65,113.62,113.63,9453.0,106.0729,106.0729,106.0449,106.0542,9453.0
2017-03-28 14:20:00,113.64,113.68,113.64,113.67,14267.0,106.0635,106.1009,106.0635,106.0915,14267.0
2017-03-28 14:25:00,113.68,113.71,113.66,113.67,25247.0,106.1009,106.1289,106.0822,106.0915,25247.0
2017-03-28 14:30:00,113.66,113.66,113.6,113.62,19484.0,106.0822,106.0822,106.0262,106.0449,19484.0
2017-03-28 14:35:00,113.63,113.67,113.58,113.67,23276.0,106.0542,106.0915,106.0075,106.0915,23276.0
2017-03-28 14:40:00,113.67,113.67,113.62,113.65,14497.0,106.0915,106.0915,106.0449,106.0729,14497.0
2017-03-28 14:45:00,113.66,113.72,113.64,113.65,16820.0,106.0822,106.1382,106.0635,106.0729,16820.0
2017-03-28 14:50:00,113.65,113.67,113.61,113.64,12267.0,106.0729,106.0915,106.0355,106.0635,12267.0
2017-03-28 14:55:00,113.64,113.64,113.59,113.59,9427.0,106.0635,106.0635,106.0169,106.0169,9427.0
2017-03-28 15:00:00,113.59,113.65,113.57,113.64,16916.0,106.0169,106.0729,105.9982,106.0635,16916.0
2017-03-28 15:05:00,113.64,113.67,113.6,113.6,12103.0,106.0635,106.0915,106.0262,106.0262,12103.0
2017-03-28 15:10:00,113.59,113.64,113.57,113.62,22303.0,106.0169,106.0635,105.9982,106.0449,22303.0
2017-03-28 15:15:00,113.62,113.62,113.54,113.54,8898.0,106.0449,106.0449,105.9702,105.9702,8898.0
2017-03-28 15:20:00,113.54,113.58,113.51,113.55,41286.0,105.9702,106.0075,105.9422,105.9795,41286.0
2017-03-28 15:25:00,113.55,113.6,113.53,113.6,19824.0,105.9795,106.0262,105.9609,106.0262,19824.0
2017-03-28 15:30:00,113.59,113.63,113.56,113.61,12458.0,106.0169,106.0542,105.9889,106.0355,12458.0
2017-03-28 15:35:00,113.61,113.62,113.55,113.6,8453.0,106.0355,106.0449,105.9795,106.0262,8453.0
2017-03-28 15:40:00,113.59,113.64,113.58,113.58,7310.0,106.0169,106.0635,106.0075,106.0075,7310.0
2017-03-28 15:45:00,113.58,113.58,113.51,113.53,29470.0,106.0075,106.0075,105.9422,105.9609,29470.0
2017-03-28 15:50:00,113.53,113.53,113.48,113.51,50501.0,105.9609,105.9609,105.9142,105.9422,50501.0
2017-03-28 15:55:00,113.5,113.58,113.44,113.45,156163.0,105.9329,106.0075,105.8769,105.8862,156163.0
2017-03-29 09:30:00,113.32,113.45,113.2,113.34,533454.0,105.7649,105.8862,105.6529,105.7835,533454.0
2017-03-29 09:35:00,113.31,113.37,113.27,113.37,10073.0,105.7555,105.8115,105.7182,105.8115,10073.0
2017-03-29 09:40:00,113.4,113.47,113.39,113.41,20262.0,105.8395,105.9049,105.8302,105.8489,20262.0
2017-03-29 09:45:00,113.41,113.42,113.33,113.37,45377.0,105.8489,105.8582,105.7742,105.8115,45377.0
2017-03-29 09:50:00,113.37,113.43,113.32,113.43,22736.0,105.8115,105.8675,105.7649,105.8675,22736.0
2017-03-29 09:55:00,113.47,113.56,113.47,113.56,2152.0,105.9049,105.9889,105.9049,105.9889,2152.0
2017-03-29 10:00:00,113.57,113.57,113.51,113.51,4744.0,105.9982,105.9982,105.9422,105.9422,4744.0
2017-03-29 10:05:00,113.49,113.53,113.49,113.49,2759.0,105.9235,105.9609,105.9235,105.9235,2759.0
2017-03-29 10:10:00,113.48,113.55,113.47,113.54,4998.0,105.9142,105.9795,105.9049,105.9702,4998.0
2017-03-29 10:15:00,113.52,113.54,113.49,113.54,21297.0,105.9515,105.9702,105.9235,105.9702,21297.0
2017-03-29 10:20:00,113.54,113.57,113.52,113.53,32484.0,105.9702,105.9982,105.9515,105.9609,32484.0
2017-03-29 10:25:00,113.53,113.55,113.51,113.55,3846.0,105.9609,105.9795,105.9422,105.9795,3846.0
2017-03-29 10:30:00,113.55,113.66,113.55,113.61,35022.0,105.9795,106.0822,105.9795,106.0355,35022.0
2017-03-29 10:35:00,113.62,113.68,113.61,113.62,19974.0,106.0449,106.1009,106.0355,106.0449,19974.0
2017-03-29 10:40:00,113.63,113.65,113.58,113.59,12844.0,106.0542,106.0729,106.0075,106.0169,12844.0
2017-03-29 10:45:00,113.62,113.68,113.61,113.61,19717.0,106.0449,106.1009,106.0355,106.0355,19717.0
2017-03-29 10:50:00,113.61,113.64,113.6,113.61,17306.0,106.0355,106.0635,106.0262,106.0355,17306.0
2017-03-29 10:55:00,113.6,113.6,113.56,113.6,10099.0,106.0262,106.0262,105.9889,106.0262,10099.0
2017-03-29 11:00:00,113.59,113.62,113.5,113.51,29273.0,106.0169,106.0449,105.9329,105.9422,29273.0
2017-03-29 11:05:00,113.52,113.54,113.5,113.54,123765.0,105.9515,105.9702,105.9329,105.9702,123765.0
2017-03-29 11:10:00,113.56,113.6,113.55,113.57,5594.0,105.9889,106.0262,105.9795,105.9982,5594.0
2017-03-29 11:15:00,113.57,113.58,113.53,113.54,15078.0,105.9982,106.0075,105.9609,105.9702,15078.0
2017-03-29 11:20:00,113.57,113.59,113.53,113.55,6533.0,105.9982,106.0169,105.9609,105.9795,6533.0
2017-03-29 11:25:00,113.54,113.55,113.5,113.51,20496.0,105.9702,105.9795,105.9329,105.9422,20496.0
2017-03-29 11:30:00,113.52,113.53,113.48,113.51,6320.0,105.9515,105.9609,105.9142,105.9422,6320.0
2017-03-29 11:35:00,113.52,113.53,113.39,113.4,4732.0,105.9515,105.9609,105.8302,105.8395,4732.0
2017-03-29 11:40:00,113.4,113.42,113.39,113.41,3013.0,105.8395,105.8582,105.8302,105.8489,3013.0
2017-03-29 11:45:00,113.43,113.44,113.41,113.44,5617.0,105.8675,105.8769,105.8489,105.8769,5617.0
2017-03-29 11:50:00,113.44,113.44,113.38,113.41,10979.0,105.8769,105.8769,105.8209,105.8489,10979.0
2017-03-29 11:55:00,113.43,113.49,113.42,113.49,3007.0,105.8675,105.9235,105.8582,105.9235,3007.0
2017-03-29 12:00:00,113.49,113.51,113.47,113.48,3881.0,105.9235,105.9422,105.9049,105.9142,3881.0
2017-03-29 12:05:00,113.47,113.53,113.47,113.5,9903.0,105.9049,105.9609,105.9049,105.9329,9903.0
2017-03-29 12:10:00,113.51,113.56,113.51,113.53,4856.0,105.9422,105.9889,105.9422,105.9609,4856.0
2017-03-29 12:15:00,113.55,113.6,113.54,113.6,6960.0,105.9795,106.0262,105.9702,106.0262,6960.0
2017-03-29 12:20:00,113.59,113.61,113.58,113.59,4865.0,106.0169,106.0355,106.0075,106.0169,4865.0
2017-03-29 12:25:00,113.6,113.6,113.56,113.58,5703.0,106.0262,106.0262,105.9889,106.0075,5703.0
2017-03-29 12:30:00,113.56,113.57,113.56,113.56,2314.0,105.9889,105.9982,105.9889,105.9889,2314.0
2017-03-29 12:35:00,113.56,113.58,113.52,113.53,15095.0,105.9889,106.0075,105.9515,105.9609,15095.0
2017-03-29 12:40:00,113.53,113.54,113.49,113.54,21858.0,105.9609,105.9702,105.9235,105.9702,21858.0
2017-03-29 12:45:00,113.56,113.56,113.49,113.51,22976.0,105.9889,105.9889,105.9235,105.9422,22976.0
2017-03-29 12:50:00,113.5,113.53,113.49,113.52,12289.0,105.9329,105.9609,105.9235,105.9515,12289.0
2017-03-29 12:55:00,113.5,113.51,113.44,113.48,6384.0,105.9329,105.9422,105.8769,105.9142,6384.0
2017-03-29 13:00:00,113.5,113.55,113.47,113.54,4401.0,105.9329,105.9795,105.9049,105.9702,4401.0
2017-03-29 13:05:00,113.55,113.55,113.52,113.53,8375.0,105.9795,105.9795,105.9515,105.9609,8375.0
2017-03-29 13:10:00,113.53,113.58,113.51,113.54,10793.0,105.9609,106.0075,105.9422,105.9702,10793.0
2017-03-29 13:15:00,113.55,113.58,113.55,113.56,8605.0,105.9795,106.0075,105.9795,105.9889,8605.0
2017-03-29 13:20:00,113.57,113.61,113.57,113.59,5752.0,105.9982,106.0355,105.9982,106.0169,5752.0
2017-03-29 13:25:00,113.6,113.62,113.58,113.62,12171.0,106.0262,106.0449,106.0075,106.0449,12171.0
2017-03-29 13:30:00,113.61,113.62,113.59,113.62,9460.0,106.0355,106.0449,106.0169,106.0449,9460.0
2017-03-29 13:35:00,113.62,113.65,113.61,113.63,19275.0,106.0449,106.0729,106.0355,106.0542,19275.0
2017-03-29 13:40:00,113.62,113.66,113.61,113.66,7730.0,106.0449,106.0822,106.0355,106.0822,7730.0
2017-03-29 13:45:00,113.66,113.67,113.64,113.65,5577.0,106.0822,106.0915,106.0635,106.0729,5577.0
2017-03-29 13:50:00,113.66,113.67,113.64,113.67,8231.0,106.0822,106.0915,106.0635,106.0915,8231.0
2017-03-29 13:55:00,113.67,113.68,113.66,113.68,9228.0,106.0915,106.1009,106.0822,106.1009,9228.0
2017-03-29 14:00:00,113.68,113.68,113.62,113.66,5816.0,106.1009,106.1009,106.0449,106.0822,5816.0
2017-03-29 14:05:00,113.65,113.65,113.62,113.64,2609.0,106.0729,106.0729,106.0449,106.0635,2609.0
2017-03-29 14:10:00,113.64,113.66,113.63,113.66,9135.0,106.0635,106.0822,106.0542,106.0822,9135.0
2017-03-29 14:15:00,113.67,113.7,113.66,113.67,4767.0,106.0915,106.1195,106.0822,106.0915,4767.0
2017-03-29 14:20:00,113.68,113.76,113.67,113.73,2758.0,106.1009,106.1755,106.0915,106.1475,2758.0
2017-03-29 14:25:00,113.73,113.78,113.72,113.77,23032.0,106.1475,106.1942,106.1382,106.1849,23032.0
2017-03-29 14:30:00,113.77,113.77,113.73,113.75,33713.0,106.1849,106.1849,106.1475,106.1662,33713.0
2017-03-29 14:35:00,113.74,113.77,113.72,113.74,37789.0,106.1569,106.1849,106.1382,106.1569,37789.0
2017-03-29 14:40:00,113.75,113.76,113.73,113.76,9046.0,106.1662,106.1755,106.1475,106.1755,9046.0
2017-03-29 14:45:00,113.76,113.77,113.73,113.74,8641.0,106.1755,106.1849,106.1475,106.1569,8641.0
2017-03-29 14:50:00,113.74,113.77,113.74,113.76,5211.0,106.1569,106.1849,106.1569,106.1755,5211.0
2017-03-29 14:55:00,113.77,113.8,113.76,113.77,7516.0,106.1849,106.2129,106.1755,106.1849,7516.0
2017-03-29 15:00:00,113.77,113.77,113.74,113.77,4273.0,106.1849,106.1849,106.1569,106.1849,4273.0
2017-03-29 15:05:00,113.77,113.83,113.77,113.83,7082.0,106.1849,106.2409,106.1849,106.2409,7082.0
2017-03-29 15:10:00,113.8,113.8,113.74,113.75,9918.0,106.2129,106.2129,106.1569,106.1662,9918.0
2017-03-29 15:15:00,113.74,113.77,113.73,113.77,11927.0,106.1569,106.1849,106.1475,106.1849,11927.0
2017-03-29 15:20:00,113.77,113.82,113.76,113.78,11760.0,106.1849,106.2315,106.1755,106.1942,11760.0
2017-03-29 15:25:00,113.81,113.82,113.79,113.8,2564.0,106.2222,106.2315,106.2035,106.2129,2564.0
2017-03-29 15:30:00,113.8,113.82,113.77,113.81,61386.0,106.2129,106.2315,106.1849,106.2222,61386.0
2017-03-29 15:35:00,113.79,113.82,113.79,113.81,14328.0,106.2035,106.2315,106.2035,106.2222,14328.0
2017-03-29 15:40:00,113.81,113.81,113.75,113.75,9201.0,106.2222,106.2222,106.1662,106.1662,9201.0
2017-03-29 15:45:00,113.74,113.77,113.73,113.75,11097.0,106.1569,106.1849,106.1475,106.1662,11097.0
2017-03-29 15:50:00,113.73,113.78,113.71,113.71,20489.0,106.1475,106.1942,106.1289,106.1289,20489.0
2017-03-29 15:55:00,113.71,113.75,113.69,113.75,24257.0,106.1289,106.1662,106.1102,106.1662,24257.0
2017-03-30 09:30:00,113.72,113.75,113.63,113.63,26981.0,106.1382,106.1662,106.0542,106.0542,26981.0
2017-03-30 09:35:00,113.68,113.68,113.55,113.64,12840.0,106.1009,106.1009,105.9795,106.0635,12840.0
2017-03-30 09:40:00,113.65,113.75,113.62,113.75,9312.0,106.0729,106.1662,106.0449,106.1662,9312.0
2017-03-30 09:45:00,113.71,113.74,113.69,113.73,4285.0,106.1289,106.1569,106.1102,106.1475,4285.0
2017-03-30 09:50:00,113.71,113.74,113.68,113.69,5972.0,106.1289,106.1569,106.1009,106.1102,5972.0
2017-03-30 09:55:00,113.7,113.78,113.7,113.76,4945.0,106.1195,106.1942,106.1195,106.1755,4945.0
2017-03-30 10:00:00,113.75,113.89,113.74,113.88,16255.0,106.1662,106.2969,106.1569,106.2875,16255.0
2017-03-30 10:05:00,113.89,113.89,113.83,113.83,3785.0,106.2969,106.2969,106.2409,106.2409,3785.0
2017-03-30 10:10:00,113.83,113.86,113.81,113.86,970.0,106.2409,106.2689,106.2222,106.2689,970.0
2017-03-30 10:15:00,113.88,113.89,113.85,113.88,3980.0,106.2875,106.2969,106.2595,106.2875,3980.0
2017-03-30 10:20:00,113.88,113.88,113.79,113.79,12848.0,106.2875,106.2875,106.2035,106.2035,12848.0
2017-03-30 10:25:00,113.79,113.83,113.78,113.83,17127.0,106.2035,106.2409,106.1942,106.2409,17127.0
2017-03-30 10:30:00,113.82,113.85,113.78,113.85,5791.0,106.2315,106.2595,106.1942,106.2595,5791.0
2017-03-30 10:35:00,113.87,113.95,113.87,113.92,6650.0,106.2782,106.3529,106.2782,106.3249,6650.0
2017-03-30 10:40:00,113.92,113.96,113.91,113.91,10610.0,106.3249,106.3622,106.3155,106.3155,10610.0
2017-03-30 10:45:00,113.93,113.97,113.93,113.94,6073.0,106.3342,106.3715,106.3342,106.3435,6073.0
2017-03-30 10:50:00,113.92,113.93,113.89,113.93,2412.0,106.3249,106.3342,106.2969,106.3342,2412.0
2017-03-30 10:55:00,113.95,114.02,113.92,114.0,28864.0,106.3529,106.4182,106.3249,106.3995,28864.0
2017-03-30 11:00:00,114.0,114.03,113.98,113.99,7289.0,106.3995,106.4275,106.3809,106.3902,7289.0
2017-03-30 11:05:00,114.02,114.02,113.98,113.98,1094.0,106.4182,106.4182,106.3809,106.3809,1094.0
2017-03-30 11:10:00,113.96,113.96,113.94,113.96,1179.0,106.3622,106.3622,106.3435,106.3622,1179.0
2017-03-30 11:15:00,113.97,113.98,113.93,113.95,13885.0,106.3715,106.3809,106.3342,106.3529,13885.0
2017-03-30 11:20:00,113.97,113.97,113.91,113.92,3404.0,106.3715,106.3715,106.3155,106.3249,3404.0
2017-03-30 11:25:00,113.95,113.95,113.92,113.93,7626.0,106.3529,106.3529,106.3249,106.3342,7626.0
2017-03-30 11:30:00,113.94,113.98,113.92,113.92,3799.0,106.3435,106.3809,106.3249,106.3249,3799.0
2017-03-30 11:35:00,113.92,113.94,113.88,113.89,10952.0,106.3249,106.3435,106.2875,106.2969,10952.0
2017-03-30 11:40:00,113.9,113.9,113.81,113.82,3518.0,106.3062,106.3062,106.2222,106.2315,3518.0
2017-03-30 11:45:00,113.82,113.87,113.82,113.83,1956.0,106.2315,106.2782,106.2315,106.2409,1956.0
2017-03-30 11:50:00,113.84,113.86,113.81,113.84,2025.0,106.2502,106.2689,106.2222,106.2502,2025.0
2017-03-30 11:55:00,113.83,113.83,113.77,113.78,4093.0,106.2409,106.2409,106.1849,106.1942,4093.0
2017-03-30 12:00:00,113.76,113.8,113.74,113.75,4850.0,106.1755,106.2129,106.1569,106.1662,4850.0
2017-03-30 12:05:00,113.78,113.8,113.77,113.8,3656.0,106.1942,106.2129,106.1849,106.2129,3656.0
2017-03-30 12:10:00,113.8,113.81,113.77,113.77,1011.0,106.2129,106.2222,106.1849,106.1849,1011.0
2017-03-30 12:15:00,113.78,113.83,113.78,113.83,6412.0,106.1942,106.2409,106.1942,106.2409,6412.0
2017-03-30 12:20:00,113.83,113.84,113.78,113.79,4561.0,106.2409,106.2502,106.1942,106.2035,4561.0
2017-03-30 12:25:00,113.81,113.86,113.81,113.85,3904.0,106.2222,106.2689,106.2222,106.2595,3904.0
2017-03-30 12:30:00,113.83,113.85,113.81,113.83,2933.0,106.2409,106.2595,106.2222,106.2409,2933.0
2017-03-30 12:35:00,113.81,113.83,113.67,113.69,5343.0,106.2222,106.2409,106.0915,106.1102,5343.0
2017-03-30 12:40:00,113.66,113.71,113.66,113.71,2851.0,106.0822,106.1289,106.0822,106.1289,2851.0
2017-03-30 12:45:00,113.7,113.74,113.68,113.71,7359.0,106.1195,106.1569,106.1009,106.1289,7359.0
2017-03-30 12:50:00,113.69,113.73,113.68,113.71,9389.0,106.1102,106.1475,106.1009,106.1289,9389.0
2017-03-30 12:55:00,113.71,113.73,113.7,113.73,8500.0,106.1289,106.1475,106.1195,106.1475,8500.0
2017-03-30 13:00:00,113.73,113.75,113.72,113.74,3829.0,106.1475,106.1662,106.1382,106.1569,3829.0
2017-03-30 13:05:00,113.73,113.77,113.73,113.77,4407.0,106.1475,106.1849,106.1475,106.1849,4407.0
2017-03-30 13:10:00,113.77,113.81,113.77,113.81,4534.0,106.1849,106.2222,106.1849,106.2222,4534.0
2017-03-30 13:15:00,113.8,113.83,113.8,113.82,5049.0,106.2129,106.2409,106.2129,106.2315,5049.0
2017-03-30 13:20:00,113.81,113.87,113.81,113.86,21525.0,106.2222,106.2782,106.2222,106.2689,21525.0
2017-03-30 13:25:00,113.86,113.87,113.83,113.83,3225.0,106.2689,106.2782,106.2409,106.2409,3225.0
2017-03-30 13:30:00,113.84,113.84,113.81,113.84,2608.0,106.2502,106.2502,106.2222,106.2502,2608.0
2017-03-30 13:35:00,113.87,113.88,113.84,113.88,11641.0,106.2782,106.2875,106.2502,106.2875,11641.0
2017-03-30 13:40:00,113.89,113.89,113.85,113.87,10228.0,106.2969,106.2969,106.2595,106.2782,10228.0
2017-03-30 13:45:00,113.89,113.91,113.88,113.89,5868.0,106.2969,106.3155,106.2875,106.2969,5868.0
2017-03-30 13:50:00,113.89,113.89,113.86,113.86,17192.0,106.2969,106.2969,106.2689,106.2689,17192.0
2017-03-30 13:55:00,113.86,113.86,113.83,113.84,6095.0,106.2689,106.2689,106.2409,106.2502,6095.0
2017-03-30 14:00:00,113.85,113.85,113.83,113.84,16705.0,106.2595,106.2595,106.2409,106.2502,16705.0
2017-03-30 14:05:00,113.83,113.84,113.81,113.84,14864.0,106.2409,106.2502,106.2222,106.2502,14864.0
2017-03-30 14:10:00,113.84,113.87,113.83,113.87,7950.0,106.2502,106.2782,106.2409,106.2782,7950.0
2017-03-30 14:15:00,113.87,113.91,113.87,113.88,13722.0,106.2782,106.3155,106.2782,106.2875,13722.0
2017-03-30 14:20:00,113.89,113.91,113.87,113.88,8483.0,106.2969,106.3155,106.2782,106.2875,8483.0
2017-03-30 14:25:00,113.88,113.91,113.88,113.89,12507.0,106.2875,106.3155,106.2875,106.2969,12507.0
2017-03-30 14:30:00,113.88,113.93,113.88,113.92,12466.0,106.2875,106.3342,106.2875,106.3249,12466.0
2017-03-30 14:35:00,113.92,113.93,113.88,113.89,9703.0,106.3249,106.3342,106.2875,106.2969,9703.0
2017-03-30 14:40:00,113.88,113.89,113.83,113.84,4475.0,106.2875,106.2969,106.2409,106.2502,4475.0
2017-03-30 14:45:00,113.84,113.85,113.83,113.84,6016.0,106.2502,106.2595,106.2409,106.2502,6016.0
2017-03-30 14:50:00,113.85,113.86,113.78,113.78,37809.0,106.2595,106.2689,106.1942,106.1942,37809.0
2017-03-30 14:55:00,113.79,113.84,113.77,113.82,24088.0,106.2035,106.2502,106.1849,106.2315,24088.0
2017-03-30 15:00:00,113.82,113.86,113.82,113.84,8539.0,106.2315,106.2689,106.2315,106.2502,8539.0
2017-03-30 15:05:00,113.85,113.88,113.83,113.87,23092.0,106.2595,106.2875,106.2409,106.2782,23092.0
2017-03-30 15:10:00,113.87,113.87,113.84,113.86,7907.0,106.2782,106.2782,106.2502,106.2689,7907.0
2017-03-30 15:15:00,113.86,113.87,113.84,113.84,12359.0,106.2689,106.2782,106.2502,106.2502,12359.0
2017-03-30 15:20:00,113.85,113.91,113.85,113.9,5295.0,106.2595,106.3155,106.2595,106.3062,5295.0
2017-03-30 15:25:00,113.89,113.91,113.89,113.9,4382.0,106.2969,106.3155,106.2969,106.3062,4382.0
2017-03-30 15:30:00,113.9,113.92,113.89,113.91,4928.0,106.3062,106.3249,106.2969,106.3155,4928.0
2017-03-30 15:35:00,113.92,113.92,113.89,113.91,4680.0,106.3249,106.3249,106.2969,106.3155,4680.0
2017-03-30 15:40:00,113.9,113.91,113.87,113.88,36914.0,106.3062,106.3155,106.2782,106.2875,36914.0
2017-03-30 15:45:00,113.88,113.88,113.85,113.86,14059.0,106.2875,106.2875,106.2595,106.2689,14059.0
2017-03-30 15:50:00,113.86,113.86,113.81,113.86,8756.0,106.2689,106.2689,106.2222,106.2689,8756.0
2017-03-30 15:55:00,113.85,113.91,113.84,113.86,65967.0,106.2595,106.3155,106.2502,106.2689,65967.0
2017-03-31 09:30:00,113.66,113.82,113.61,113.66,36066.0,106.0822,106.2315,106.0355,106.0822,36066.0
2017-03-31 09:35:00,113.66,113.75,113.66,113.74,20253.0,106.0822,106.1662,106.0822,106.1569,20253.0
2017-03-31 09:40:00,113.74,113.76,113.74,113.75,5326.0,106.1569,106.1755,106.1569,106.1662,5326.0
2017-03-31 09:45:00,113.78,113.82,113.75,113.78,6597.0,106.1942,106.2315,106.1662,106.1942,6597.0
2017-03-31 09:50:00,113.78,113.86,113.78,113.86,3787.0,106.1942,106.2689,106.1942,106.2689,3787.0
2017-03-31 09:55:00,113.85,113.86,113.83,113.84,6521.0,106.2595,106.2689,106.2409,106.2502,6521.0
2017-03-31 10:00:00,113.82,113.88,113.82,113.88,19247.0,106.2315,106.2875,106.2315,106.2875,19247.0
2017-03-31 10:05:00,113.89,113.94,113.89,113.94,3200.0,106.2969,106.3435,106.2969,106.3435,3200.0
2017-03-31 10:10:00,113.89,113.9,113.86,113.87,3465.0,106.2969,106.3062,106.2689,106.2782,3465.0
2017-03-31 10:15:00,113.88,113.9,113.87,113.89,2739.0,106.2875,106.3062,106.2782,106.2969,2739.0
2017-03-31 10:20:00,113.89,113.89,113.86,113.88,2767.0,106.2969,106.2969,106.2689,106.2875,2767.0
2017-03-31 10:25:00,113.81,113.82,113.8,113.82,2933.0,106.2222,106.2315,106.2129,106.2315,2933.0
2017-03-31 10:30:00,113.82,113.88,113.82,113.88,8566.0,106.2315,106.2875,106.2315,106.2875,8566.0
2017-03-31 10:35:00,113.9,113.98,113.9,113.96,7447.0,106.3062,106.3809,106.3062,106.3622,7447.0
2017-03-31 10:40:00,113.98,113.99,113.95,113.96,5330.0,106.3809,106.3902,106.3529,106.3622,5330.0
2017-03-31 10:45:00,113.97,114.0,113.96,113.97,8027.0,106.3715,106.3995,106.3622,106.3715,8027.0
2017-03-31 10:50:00,113.95,113.98,113.94,113.98,1677.0,106.3529,106.3809,106.3435,106.3809,1677.0
2017-03-31 10:55:00,113.98,113.98,113.93,113.93,7995.0,106.3809,106.3809,106.3342,106.3342,7995.0
2017-03-31 11:00:00,113.93,113.95,113.91,113.95,20192.0,106.3342,106.3529,106.3155,106.3529,20192.0
2017-03-31 11:05:00,113.94,114.0,113.93,114.0,5902.0,106.3435,106.3995,106.3342,106.3995,5902.0
2017-03-31 11:10:00,114.0,114.02,113.96,114.0,11245.0,106.3995,106.4182,106.3622,106.3995,11245.0
2017-03-31 11:15:00,114.01,114.01,113.97,113.98,4306.0,106.4089,106.4089,106.3715,106.3809,4306.0
2017-03-31 11:20:00,113.96,113.98,113.96,113.97,9140.0,106.3622,106.3809,106.3622,106.3715,9140.0
2017-03-31 11:25:00,113.97,114.0,113.97,113.97,3369.0,106.3715,106.3995,106.3715,106.3715,3369.0
2017-03-31 11:30:00,113.97,114.0,113.93,114.0,30633.0,106.3715,106.3995,106.3342,106.3995,30633.0
2017-03-31 11:35:00,113.99,114.01,113.95,113.96,7078.0,106.3902,106.4089,106.3529,106.3622,7078.0
2017-03-31 11:40:00,113.98,114.01,113.97,114.01,9271.0,106.3809,106.4089,106.3715,106.4089,9271.0
2017-03-31 11:45:00,114.01,114.01,113.98,114.0,3226.0,106.4089,106.4089,106.3809,106.3995,3226.0
2017-03-31 11:50:00,113.99,114.0,113.93,113.94,7472.0,106.3902,106.3995,106.3342,106.3435,7472.0
2017-03-31 11:55:00,113.94,113.95,113.92,113.94,10143.0,106.3435,106.3529,106.3249,106.3435,10143.0
2017-03-31 12:00:00,113.95,113.96,113.93,113.96,2600.0,106.3529,106.3622,106.3342,106.3622,2600.0
2017-03-31 12:05:00,113.97,113.98,113.96,113.98,6048.0,106.3715,106.3809,106.3622,106.3809,6048.0
2017-03-31 12:10:00,113.97,114.0,113.97,113.97,4908.0,106.3715,106.3995,106.3715,106.3715,4908.0
2017-03-31 12:15:00,113.98,114.01,113.98,114.01,7635.0,106.3809,106.4089,106.3809,106.4089,7635.0
2017-03-31 12:20:00,114.01,114.03,114.01,114.02,3500.0,106.4089,106.4275,106.4089,106.4182,3500.0
2017-03-31 12:25:00,114.02,114.03,114.01,114.03,6324.0,106.4182,106.4275,106.4089,106.4275,6324.0
2017-03-31 12:30:00,114.03,114.05,114.01,114.04,4271.0,106.4275,106.4462,106.4089,106.4369,4271.0
2017-03-31 12:35:00,114.04,114.04,113.99,113.99,6842.0,106.4369,106.4369,106.3902,106.3902,6842.0
2017-03-31 12:40:00,114.0,114.0,113.99,114.0,16611.0,106.3995,106.3995,106.3902,106.3995,16611.0
2017-03-31 12:45:00,113.99,114.0,113.97,113.99,2816.0,106.3902,106.3995,106.3715,106.3902,2816.0
2017-03-31 12:50:00,113.99,114.0,113.98,113.98,4149.0,106.3902,106.3995,106.3809,106.3809,4149.0
2017-03-31 12:55:00,113.96,113.99,113.96,113.98,3982.0,106.3622,106.3902,106.3622,106.3809,3982.0
2017-03-31 13:00:00,113.99,114.0,113.96,113.98,6250.0,106.3902,106.3995,106.3622,106.3809,6250.0
2017-03-31 13:05:00,113.97,114.0,113.97,113.98,2575.0,106.3715,106.3995,106.3715,106.3809,2575.0
2017-03-31 13:10:00,113.99,114.02,113.99,114.0,6970.0,106.3902,106.4182,106.3902,106.3995,6970.0
2017-03-31 13:15:00,114.0,114.02,113.99,114.01,8804.0,106.3995,106.4182,106.3902,106.4089,8804.0
2017-03-31 13:20:00,114.02,114.04,114.01,114.02,8281.0,106.4182,106.4369,106.4089,106.4182,8281.0
2017-03-31 13:25:00,114.03,114.06,114.02,114.06,5011.0,106.4275,106.4555,106.4182,106.4555,5011.0
2017-03-31 13:30:00,114.06,114.08,114.03,114.03,20985.0,106.4555,106.4742,106.4275,106.4275,20985.0
2017-03-31 13:35:00,114.04,114.06,114.03,114.04,5897.0,106.4369,106.4555,106.4275,106.4369,5897.0
2017-03-31 13:40:00,114.04,114.05,114.01,114.01,8315.0,106.4369,106.4462,106.4089,106.4089,8315.0
2017-03-31 13:45:00,114.0,114.03,114.0,114.03,6496.0,106.3995,106.4275,106.3995,106.4275,6496.0
2017-03-31 13:50:00,114.01,114.03,113.98,114.0,14470.0,106.4089,106.4275,106.3809,106.3995,14470.0
2017-03-31 13:55:00,114.01,114.01,113.93,113.94,20268.0,106.4089,106.4089,106.3342,106.3435,20268.0
2017-03-31 14:00:00,113.9,113.93,113.88,113.89,6721.0,106.3062,106.3342,106.2875,106.2969,6721.0
2017-03-31 14:05:00,113.89,113.91,113.88,113.91,3411.0,106.2969,106.3155,106.2875,106.3155,3411.0
2017-03-31 14:10:00,113.9,113.91,113.77,113.8,11436.0,106.3062,106.3155,106.1849,106.2129,11436.0
2017-03-31 14:15:00,113.82,113.83,113.77,113.81,21317.0,106.2315,106.2409,106.1849,106.2222,21317.0
2017-03-31 14:20:00,113.81,113.86,113.78,113.86,27461.0,106.2222,106.2689,106.1942,106.2689,27461.0
2017-03-31 14:25:00,113.85,113.87,113.83,113.84,18954.0,106.2595,106.2782,106.2409,106.2502,18954.0
2017-03-31 14:30:00,113.83,113.87,113.81,113.87,16497.0,106.2409,106.2782,106.2222,106.2782,16497.0
2017-03-31 14:35:00,113.88,113.91,113.86,113.88,28953.0,106.2875,106.3155,106.2689,106.2875,28953.0
2017-03-31 14:40:00,113.89,113.9,113.85,113.88,10337.0,106.2969,106.3062,106.2595,106.2875,10337.0
2017-03-31 14:45:00,113.87,113.89,113.86,113.88,13836.0,106.2782,106.2969,106.2689,106.2875,13836.0
2017-03-31 14:50:00,113.88,113.88,113.85,113.85,6392.0,106.2875,106.2875,106.2595,106.2595,6392.0
2017-03-31 14:55:00,113.85,113.86,113.83,113.84,4331.0,106.2595,106.2689,106.2409,106.2502,4331.0
2017-03-31 15:00:00,113.83,113.92,113.83,113.91,7256.0,106.2409,106.3249,106.2409,106.3155,7256.0
2017-03-31 15:05:00,113.91,113.93,113.89,113.93,12364.0,106.3155,106.3342,106.2969,106.3342,12364.0
2017-03-31 15:10:00,113.93,113.95,113.92,113.94,10966.0,106.3342,106.3529,106.3249,106.3435,10966.0
2017-03-31 15:15:00,113.94,113.97,113.93,113.94,15683.0,106.3435,106.3715,106.3342,106.3435,15683.0
2017-03-31 15:20:00,113.94,113.97,113.94,113.97,12713.0,106.3435,106.3715,106.3435,106.3715,12713.0
2017-03-31 15:25:00,113.98,114.0,113.96,113.96,11227.0,106.3809,106.3995,106.3622,106.3622,11227.0
2017-03-31 15:30:00,113.96,114.09,113.95,114.05,21410.0,106.3622,106.4835,106.3529,106.4462,21410.0
2017-03-31 15:35:00,114.05,114.09,114.01,114.04,31574.0,106.4462,106.4835,106.4089,106.4369,31574.0
2017-03-31 15:40:00,114.03,114.08,114.0,114.02,20061.0,106.4275,106.4742,106.3995,106.4182,20061.0
2017-03-31 15:45:00,114.01,114.04,113.88,113.91,26264.0,106.4089,106.4369,106.2875,106.3155,26264.0
2017-03-31 15:50:00,113.89,113.93,113.85,113.91,65486.0,106.2969,106.3342,106.2595,106.3155,65486.0
2017-03-31 15:55:00,113.91,113.92,113.75,113.75,110927.0,106.3155,106.3249,106.1662,106.1662,110927.0
2017-04-03 09:30:00,113.9,113.92,113.82,113.89,37694.0,106.3062,106.3249,106.2315,106.2969,37694.0
2017-04-03 09:35:00,113.95,113.97,113.9,113.94,9261.0,106.3529,106.3715,106.3062,106.3435,9261.0
2017-04-03 09:40:00,113.95,114.03,113.94,114.0,27369.0,106.3529,106.4275,106.3435,106.3995,27369.0
2017-04-03 09:45:00,114.02,114.02,113.95,113.95,10895.0,106.4182,106.4182,106.3529,106.3529,10895.0
2017-04-03 09:50:00,113.96,113.96,113.92,113.93,10562.0,106.3622,106.3622,106.3249,106.3342,10562.0
2017-04-03 09:55:00,113.91,113.92,113.88,113.92,3100.0,106.3155,106.3249,106.2875,106.3249,3100.0
2017-04-03 10:00:00,113.94,113.98,113.93,113.97,21184.0,106.3435,106.3809,106.3342,106.3715,21184.0
2017-04-03 10:05:00,113.94,113.94,113.77,113.79,20144.0,106.3435,106.3435,106.1849,106.2035,20144.0
2017-04-03 10:10:00,113.78,113.81,113.65,113.74,346918.0,106.1942,106.2222,106.0729,106.1569,346918.0
2017-04-03 10:15:00,113.73,113.82,113.73,113.79,7133.0,106.1475,106.2315,106.1475,106.2035,7133.0
2017-04-03 10:20:00,113.79,113.81,113.76,113.8,15591.0,106.2035,106.2222,106.1755,106.2129,15591.0
2017-04-03 10:25:00,113.81,113.86,113.81,113.83,36371.0,106.2222,106.2689,106.2222,106.2409,36371.0
2017-04-03 10:30:00,113.83,113.85,113.76,113.78,21028.0,106.2409,106.2595,106.1755,106.1942,21028.0
2017-04-03 10:35:00,113.78,113.78,113.75,113.77,5210.0,106.1942,106.1942,106.1662,106.1849,5210.0
2017-04-03 10:40:00,113.77,113.77,113.68,113.72,42606.0,106.1849,106.1849,106.1009,106.1382,42606.0
2017-04-03 10:45:00,113.72,113.79,113.68,113.68,10252.0,106.1382,106.2035,106.1009,106.1009,10252.0
2017-04-03 10:50:00,113.68,113.68,113.51,113.53,7485.0,106.1009,106.1009,105.9422,105.9609,7485.0
2017-04-03 10:55:00,113.52,113.52,113.41,113.41,5781.0,105.9515,105.9515,105.8489,105.8489,5781.0
2017-04-03 11:00:00,113.41,113.48,113.41,113.43,5939.0,105.8489,105.9142,105.8489,105.8675,5939.0
2017-04-03 11:05:00,113.43,113.44,113.22,113.26,61515.0,105.8675,105.8769,105.6715,105.7089,61515.0
2017-04-03 11:10:00,113.26,113.3,113.24,113.27,44530.0,105.7089,105.7462,105.6902,105.7182,44530.0
2017-04-03 11:15:00,113.28,113.37,113.28,113.3,11245.0,105.7275,105.8115,105.7275,105.7462,11245.0
2017-04-03 11:20:00,113.28,113.41,113.24,113.41,12010.0,105.7275,105.8489,105.6902,105.8489,12010.0
2017-04-03 11:25:00,113.41,113.41,113.35,113.37,5921.0,105.8489,105.8489,105.7929,105.8115,5921.0
2017-04-03 11:30:00,113.38,113.42,113.33,113.34,6779.0,105.8209,105.8582,105.7742,105.7835,6779.0
2017-04-03 11:35:00,113.31,113.37,113.29,113.35,11772.0,105.7555,105.8115,105.7369,105.7929,11772.0
2017-04-03 11:40:00,113.33,113.37,113.32,113.34,5012.0,105.7742,105.8115,105.7649,105.7835,5012.0
2017-04-03 11:45:00,113.34,113.36,113.22,113.23,82596.0,105.7835,105.8022,105.6715,105.6809,82596.0
2017-04-03 11:50:00,113.24,113.26,113.19,113.21,6916.0,105.6902,105.7089,105.6435,105.6622,6916.0
2017-04-03 11:55:00,113.18,113.27,113.14,113.23,10191.0,105.6342,105.7182,105.5969,105.6809,10191.0
2017-04-03 12:00:00,113.23,113.23,113.02,113.1,14338.0,105.6809,105.6809,105.4849,105.5595,14338.0
2017-04-03 12:05:00,113.09,113.14,113.07,113.13,13332.0,105.5502,105.5969,105.5315,105.5875,13332.0
2017-04-03 12:10:00,113.14,113.21,113.13,113.15,13805.0,105.5969,105.6622,105.5875,105.6062,13805.0
2017-04-03 12:15:00,113.17,113.28,113.17,113.22,22000.0,105.6249,105.7275,105.6249,105.6715,22000.0
2017-04-03 12:20:00,113.22,113.27,113.21,113.27,38398.0,105.6715,105.7182,105.6622,105.7182,38398.0
2017-04-03 12:25:00,113.27,113.34,113.26,113.34,156403.0,105.7182,105.7835,105.7089,105.7835,156403.0
2017-04-03 12:30:00,113.34,113.36,113.31,113.32,25460.0,105.7835,105.8022,105.7555,105.7649,25460.0
2017-04-03 12:35:00,113.33,113.36,113.33,113.33,2982.0,105.7742,105.8022,105.7742,105.7742,2982.0
2017-04-03 12:40:00,113.33,113.37,113.32,113.37,19897.0,105.7742,105.8115,105.7649,105.8115,19897.0
2017-04-03 12:45:00,113.37,113.38,113.31,113.36,68472.0,105.8115,105.8209,105.7555,105.8022,68472.0
2017-04-03 12:50:00,113.35,113.36,113.3,113.34,18673.0,105.7929,105.8022,105.7462,105.7835,18673.0
2017-04-03 12:55:00,113.34,113.4,113.33,113.4,3663.0,105.7835,105.8395,105.7742,105.8395,3663.0
2017-04-03 13:00:00,113.39,113.45,113.39,113.43,14428.0,105.8302,105.8862,105.8302,105.8675,14428.0
2017-04-03 13:05:00,113.43,113.45,113.37,113.37,11576.0,105.8675,105.8862,105.8115,105.8115,11576.0
2017-04-03 13:10:00,113.38,113.46,113.38,113.44,22112.0,105.8209,105.8955,105.8209,105.8769,22112.0
2017-04-03 13:15:00,113.42,113.46,113.41,113.41,5965.0,105.8582,105.8955,105.8489,105.8489,5965.0
2017-04-03 13:20:00,113.4,113.41,113.35,113.36,9374.0,105.8395,105.8489,105.7929,105.8022,9374.0
2017-04-03 13:25:00,113.37,113.38,113.32,113.37,11039.0,105.8115,105.8209,105.7649,105.8115,11039.0
2017-04-03 13:30:00,113.37,113.37,113.3,113.33,28660.0,105.8115,105.8115,105.7462,105.7742,28660.0
2017-04-03 13:35:00,113.33,113.33,113.26,113.26,60380.0,105.7742,105.7742,105.7089,105.7089,60380.0
2017-04-03 13:40:00,113.26,113.27,113.23,113.24,27884.0,105.7089,105.7182,105.6809,105.6902,27884.0
2017-04-03 13:45:00,113.23,113.32,113.22,113.29,48208.0,105.6809,105.7649,105.6715,105.7369,48208.0
2017-04-03 13:50:00,113.28,113.33,113.28,113.3,4869.0,105.7275,105.7742,105.7275,105.7462,4869.0
2017-04-03 13:55:00,113.3,113.34,113.3,113.33,20157.0,105.7462,105.7835,105.7462,105.7742,20157.0
2017-04-03 14:00:00,113.34,113.37,113.31,113.34,8700.0,105.7835,105.8115,105.7555,105.7835,8700.0
2017-04-03 14:05:00,113.33,113.33,113.28,113.31,11645.0,105.7742,105.7742,105.7275,105.7555,11645.0
2017-04-03 14:10:00,113.32,113.33,113.26,113.32,11793.0,105.7649,105.7742,105.7089,105.7649,11793.0
2017-04-03 14:15:00,113.33,113.33,113.25,113.28,98615.0,105.7742,105.7742,105.6995,105.7275,98615.0
2017-04-03 14:20:00,113.28,113.3,113.24,113.28,20870.0,105.7275,105.7462,105.6902,105.7275,20870.0
2017-04-03 14:25:00,113.3,113.42,113.29,113.41,14616.0,105.7462,105.8582,105.7369,105.8489,14616.0
2017-04-03 14:30:00,113.39,113.43,113.38,113.41,10369.0,105.8302,105.8675,105.8209,105.8489,10369.0
2017-04-03 14:35:00,113.4,113.44,113.39,113.41,22743.0,105.8395,105.8769,105.8302,105.8489,22743.0
2017-04-03 14:40:00,113.42,113.57,113.41,113.56,28531.0,105.8582,105.9982,105.8489,105.9889,28531.0
2017-04-03 14:45:00,113.56,113.57,113.5,113.54,23900.0,105.9889,105.9982,105.9329,105.9702,23900.0
2017-04-03 14:50:00,113.54,113.56,113.52,113.53,10988.0,105.9702,105.9889,105.9515,105.9609,10988.0
2017-04-03 14:55:00,113.52,113.56,113.5,113.52,77171.0,105.9515,105.9889,105.9329,105.9515,77171.0
2017-04-03 15:00:00,113.51,113.58,113.51,113.56,25565.0,105.9422,106.0075,105.9422,105.9889,25565.0
2017-04-03 15:05:00,113.55,113.55,113.51,113.54,16481.0,105.9795,105.9795,105.9422,105.9702,16481.0
2017-04-03 15:10:00,113.55,113.68,113.55,113.66,33580.0,105.9795,106.1009,105.9795,106.0822,33580.0
2017-04-03 15:15:00,113.65,113.66,113.58,113.59,34160.0,106.0729,106.0822,106.0075,106.0169,34160.0
2017-04-03 15:20:00,113.59,113.66,113.58,113.66,8878.0,106.0169,106.0822,106.0075,106.0822,8878.0
2017-04-03 15:25:00,113.66,113.66,113.6,113.62,11501.0,106.0822,106.0822,106.0262,106.0449,11501.0
2017-04-03 15:30:00,113.61,113.61,113.53,113.56,60993.0,106.0355,106.0355,105.9609,105.9889,60993.0
2017-04-03 15:35:00,113.56,113.61,113.55,113.57,20571.0,105.9889,106.0355,105.9795,105.9982,20571.0
2017-04-03 15:40:00,113.58,113.64,113.56,113.6,22499.0,106.0075,106.0635,105.9889,106.0262,22499.0
2017-04-03 15:45:00,113.6,113.62,113.59,113.59,17902.0,106.0262,106.0449,106.0169,106.0169,17902.0
2017-04-03 15:50:00,113.59,113.59,113.53,113.59,29038.0,106.0169,106.0169,105.9609,106.0169,29038.0
2017-04-03 15:55:00,113.58,113.61,113.55,113.56,33953.0,106.0075,106.0355,105.9795,105.9889,33953.0
2017-04-04 09:30:00,113.42,113.48,113.38,113.41,28286.0,105.8582,105.9142,105.8209,105.8489,28286.0
2017-04-04 09:35:00,113.46,113.51,113.41,113.43,60301.0,105.8955,105.9422,105.8489,105.8675,60301.0
2017-04-04 09:40:00,113.43,113.6,113.43,113.58,14087.0,105.8675,106.0262,105.8675,106.0075,14087.0
2017-04-04 09:45:00,113.55,113.57,113.5,113.51,9010.0,105.9795,105.9982,105.9329,105.9422,9010.0
2017-04-04 09:50:00,113.49,113.51,113.43,113.45,56540.0,105.9235,105.9422,105.8675,105.8862,56540.0
2017-04-04 09:55:00,113.43,113.46,113.42,113.46,16001.0,105.8675,105.8955,105.8582,105.8955,16001.0
2017-04-04 10:00:00,113.46,113.5,113.33,113.34,55295.0,105.8955,105.9329,105.7742,105.7835,55295.0
2017-04-04 10:05:00,113.34,113.37,113.25,113.28,12040.0,105.7835,105.8115,105.6995,105.7275,12040.0
2017-04-04 10:10:00,113.29,113.31,113.23,113.29,36784.0,105.7369,105.7555,105.6809,105.7369,36784.0
2017-04-04 10:15:00,113.3,113.33,113.27,113.27,28826.0,105.7462,105.7742,105.7182,105.7182,28826.0
2017-04-04 10:20:00,113.28,113.34,113.28,113.32,8719.0,105.7275,105.7835,105.7275,105.7649,8719.0
2017-04-04 10:25:00,113.31,113.33,113.27,113.33,2287.0,105.7555,105.7742,105.7182,105.7742,2287.0
2017-04-04 10:30:00,113.33,113.44,113.32,113.4,6419.0,105.7742,105.8769,105.7649,105.8395,6419.0
2017-04-04 10:35:00,113.41,113.42,113.39,113.39,2918.0,105.8489,105.8582,105.8302,105.8302,2918.0
2017-04-04 10:40:00,113.38,113.41,113.32,113.32,4263.0,105.8209,105.8489,105.7649,105.7649,4263.0
2017-04-04 10:45:00,113.32,113.33,113.28,113.28,5493.0,105.7649,105.7742,105.7275,105.7275,5493.0
2017-04-04 10:50:00,113.33,113.33,113.25,113.28,3195.0,105.7742,105.7742,105.6995,105.7275,3195.0
2017-04-04 10:55:00,113.26,113.32,113.25,113.31,12653.0,105.7089,105.7649,105.6995,105.7555,12653.0
2017-04-04 11:00:00,113.29,113.36,113.29,113.36,7515.0,105.7369,105.8022,105.7369,105.8022,7515.0
2017-04-04 11:05:00,113.39,113.44,113.37,113.42,6348.0,105.8302,105.8769,105.8115,105.8582,6348.0
2017-04-04 11:10:00,113.45,113.45,113.41,113.42,7855.0,105.8862,105.8862,105.8489,105.8582,7855.0
2017-04-04 11:15:00,113.42,113.46,113.41,113.46,6578.0,105.8582,105.8955,105.8489,105.8955,6578.0
2017-04-04 11:20:00,113.48,113.51,113.45,113.5,18239.0,105.9142,105.9422,105.8862,105.9329,18239.0
2017-04-04 11:25:00,113.51,113.55,113.45,113.45,5846.0,105.9422,105.9795,105.8862,105.8862,5846.0
2017-04-04 11:30:00,113.45,113.47,113.42,113.47,2527.0,105.8862,105.9049,105.8582,105.9049,2527.0
2017-04-04 11:35:00,113.47,113.51,113.47,113.48,11454.0,105.9049,105.9422,105.9049,105.9142,11454.0
2017-04-04 11:40:00,113.49,113.5,113.47,113.48,10156.0,105.9235,105.9329,105.9049,105.9142,10156.0
2017-04-04 11:45:00,113.5,113.55,113.49,113.53,4475.0,105.9329,105.9795,105.9235,105.9609,4475.0
2017-04-04 11:50:00,113.53,113.54,113.47,113.47,16067.0,105.9609,105.9702,105.9049,105.9049,16067.0
2017-04-04 11:55:00,113.47,113.49,113.43,113.43,9262.0,105.9049,105.9235,105.8675,105.8675,9262.0
2017-04-04 12:00:00,113.43,113.43,113.39,113.41,8150.0,105.8675,105.8675,105.8302,105.8489,8150.0
2017-04-04 12:05:00,113.4,113.42,113.4,113.42,2431.0,105.8395,105.8582,105.8395,105.8582,2431.0
2017-04-04 12:10:00,113.41,113.46,113.39,113.45,8216.0,105.8489,105.8955,105.8302,105.8862,8216.0
2017-04-04 12:15:00,113.46,113.48,113.44,113.46,10945.0,105.8955,105.9142,105.8769,105.8955,10945.0
2017-04-04 12:20:00,113.46,113.46,113.39,113.4,9625.0,105.8955,105.8955,105.8302,105.8395,9625.0
2017-04-04 12:25:00,113.39,113.42,113.39,113.42,7629.0,105.8302,105.8582,105.8302,105.8582,7629.0
2017-04-04 12:30:00,113.41,113.41,113.38,113.38,3206.0,105.8489,105.8489,105.8209,105.8209,3206.0
2017-04-04 12:35:00,113.38,113.43,113.37,113.42,5082.0,105.8209,105.8675,105.8115,105.8582,5082.0
2017-04-04 12:40:00,113.42,113.44,113.41,113.43,8579.0,105.8582,105.8769,105.8489,105.8675,8579.0
2017-04-04 12:45:00,113.43,113.44,113.33,113.36,12625.0,105.8675,105.8769,105.7742,105.8022,12625.0
2017-04-04 12:50:00,113.35,113.37,113.31,113.33,9025.0,105.7929,105.8115,105.7555,105.7742,9025.0
2017-04-04 12:55:00,113.33,113.33,113.3,113.32,6834.0,105.7742,105.7742,105.7462,105.7649,6834.0
2017-04-04 13:00:00,113.3,113.31,113.27,113.3,10635.0,105.7462,105.7555,105.7182,105.7462,10635.0
2017-04-04 13:05:00,113.3,113.32,113.3,113.32,400.0,105.7462,105.7649,105.7462,105.7649,400.0
2017-04-04 13:10:00,113.33,113.39,113.33,113.38,3275.0,105.7742,105.8302,105.7742,105.8209,3275.0
2017-04-04 13:15:00,113.39,113.43,113.38,113.43,108117.0,105.8302,105.8675,105.8209,105.8675,108117.0
2017-04-04 13:20:00,113.42,113.43,113.4,113.4,5856.0,105.8582,105.8675,105.8395,105.8395,5856.0
2017-04-04 13:25:00,113.41,113.42,113.36,113.37,4171.0,105.8489,105.8582,105.8022,105.8115,4171.0
2017-04-04 13:30:00,113.38,113.4,113.37,113.4,10951.0,105.8209,105.8395,105.8115,105.8395,10951.0
2017-04-04 13:35:00,113.41,113.43,113.4,113.42,2928.0,105.8489,105.8675,105.8395,105.8582,2928.0
2017-04-04 13:40:00,113.42,113.43,113.41,113.42,14078.0,105.8582,105.8675,105.8489,105.8582,14078.0
2017-04-04 13:45:00,113.42,113.42,113.38,113.39,15260.0,105.8582,105.8582,105.8209,105.8302,15260.0
2017-04-04 13:50:00,113.38,113.41,113.37,113.39,31706.0,105.8209,105.8489,105.8115,105.8302,31706.0
2017-04-04 13:55:00,113.41,113.41,113.39,113.4,13272.0,105.8489,105.8489,105.8302,105.8395,13272.0
2017-04-04 14:00:00,113.41,113.45,113.41,113.43,6167.0,105.8489,105.8862,105.8489,105.8675,6167.0
2017-04-04 14:05:00,113.44,113.5,113.44,113.47,14662.0,105.8769,105.9329,105.8769,105.9049,14662.0
2017-04-04 14:10:00,113.47,113.48,113.45,113.47,4673.0,105.9049,105.9142,105.8862,105.9049,4673.0
2017-04-04 14:15:00,113.47,113.51,113.47,113.49,23981.0,105.9049,105.9422,105.9049,105.9235,23981.0
2017-04-04 14:20:00,113.49,113.53,113.46,113.51,8907.0,105.9235,105.9609,105.8955,105.9422,8907.0
2017-04-04 14:25:00,113.51,113.54,113.49,113.5,10207.0,105.9422,105.9702,105.9235,105.9329,10207.0
2017-04-04 14:30:00,113.52,113.53,113.51,113.52,8474.0,105.9515,105.9609,105.9422,105.9515,8474.0
2017-04-04 14:35:00,113.51,113.53,113.47,113.5,17806.0,105.9422,105.9609,105.9049,105.9329,17806.0
2017-04-04 14:40:00,113.5,113.52,113.48,113.51,15210.0,105.9329,105.9515,105.9142,105.9422,15210.0
2017-04-04 14:45:00,113.5,113.5,113.45,113.47,7568.0,105.9329,105.9329,105.8862,105.9049,7568.0
2017-04-04 14:50:00,113.46,113.49,113.45,113.47,23186.0,105.8955,105.9235,105.8862,105.9049,23186.0
2017-04-04 14:55:00,113.46,113.47,113.41,113.41,17977.0,105.8955,105.9049,105.8489,105.8489,17977.0
2017-04-04 15:00:00,113.41,113.44,113.4,113.44,20771.0,105.8489,105.8769,105.8395,105.8769,20771.0
2017-04-04 15:05:00,113.44,113.45,113.41,113.42,10664.0,105.8769,105.8862,105.8489,105.8582,10664.0
2017-04-04 15:10:00,113.41,113.46,113.41,113.44,10043.0,105.8489,105.8955,105.8489,105.8769,10043.0
2017-04-04 15:15:00,113.44,113.45,113.38,113.39,18344.0,105.8769,105.8862,105.8209,105.8302,18344.0
2017-04-04 15:20:00,113.39,113.39,113.34,113.37,12487.0,105.8302,105.8302,105.7835,105.8115,12487.0
2017-04-04 15:25:00,113.36,113.39,113.35,113.36,12693.0,105.8022,105.8302,105.7929,105.8022,12693.0
2017-04-04 15:30:00,113.36,113.47,113.36,113.44,22013.0,105.8022,105.9049,105.8022,105.8769,22013.0
2017-04-04 15:35:00,113.44,113.47,113.43,113.45,21179.0,105.8769,105.9049,105.8675,105.8862,21179.0
2017-04-04 15:40:00,113.45,113.49,113.43,113.47,6861.0,105.8862,105.9235,105.8675,105.9049,6861.0
2017-04-04 15:45:00,113.46,113.51,113.46,113.5,90243.0,105.8955,105.9422,105.8955,105.9329,90243.0
2017-04-04 15:50:00,113.51,113.52,113.48,113.5,21240.0,105.9422,105.9515,105.9142,105.9329,21240.0
2017-04-04 15:55:00,113.51,113.56,113.5,113.54,21984.0,105.9422,105.9889,105.9329,105.9702,21984.0
2017-04-05 09:30:00,113.8,113.85,113.71,113.77,31626.0,106.2129,106.2595,106.1289,106.1849,31626.0
2017-04-05 09:35:00,113.77,113.79,113.73,113.77,14939.0,106.1849,106.2035,106.1475,106.1849,14939.0
2017-04-05 09:40:00,113.78,113.9,113.77,113.89,15329.0,106.1942,106.3062,106.1849,106.2969,15329.0
2017-04-05 09:45:00,113.88,114.04,113.88,114.04,11769.0,106.2875,106.4369,106.2875,106.4369,11769.0
2017-04-05 09:50:00,114.05,114.05,114.01,114.02,6698.0,106.4462,106.4462,106.4089,106.4182,6698.0
2017-04-05 09:55:00,114.02,114.04,114.0,114.02,20330.0,106.4182,106.4369,106.3995,106.4182,20330.0
2017-04-05 10:00:00,114.01,114.14,113.96,114.11,52651.0,106.4089,106.5302,106.3622,106.5022,52651.0
2017-04-05 10:05:00,114.15,114.15,114.04,114.08,13975.0,106.5395,106.5395,106.4369,106.4742,13975.0
2017-04-05 10:10:00,114.08,114.1,114.05,114.07,9713.0,106.4742,106.4929,106.4462,106.4649,9713.0
2017-04-05 10:15:00,114.08,114.16,114.08,114.14,5415.0,106.4742,106.5489,106.4742,106.5302,5415.0
2017-04-05 10:20:00,114.16,114.24,114.16,114.18,9103.0,106.5489,106.6235,106.5489,106.5675,9103.0
2017-04-05 10:25:00,114.19,114.23,114.18,114.2,3293.0,106.5769,106.6142,106.5675,106.5862,3293.0
2017-04-05 10:30:00,114.2,114.21,114.15,114.16,11386.0,106.5862,106.5955,106.5395,106.5489,11386.0
2017-04-05 10:35:00,114.15,114.2,114.14,114.19,18702.0,106.5395,106.5862,106.5302,106.5769,18702.0
2017-04-05 10:40:00,114.21,114.26,114.21,114.25,3112.0,106.5955,106.6422,106.5955,106.6329,3112.0
2017-04-05 10:45:00,114.27,114.31,114.25,114.26,4520.0,106.6515,106.6889,106.6329,106.6422,4520.0
2017-04-05 10:50:00,114.26,114.27,114.24,114.27,5205.0,106.6422,106.6515,106.6235,106.6515,5205.0
2017-04-05 10:55:00,114.26,114.28,114.24,114.26,4290.0,106.6422,106.6609,106.6235,106.6422,4290.0
2017-04-05 11:00:00,114.26,114.3,114.24,114.25,5368.0,106.6422,106.6795,106.6235,106.6329,5368.0
2017-04-05 11:05:00,114.23,114.23,114.14,114.19,7405.0,106.6142,106.6142,106.5302,106.5769,7405.0
2017-04-05 11:10:00,114.18,114.25,114.17,114.22,4783.0,106.5675,106.6329,106.5582,106.6049,4783.0
2017-04-05 11:15:00,114.22,114.24,114.18,114.2,6590.0,106.6049,106.6235,106.5675,106.5862,6590.0
2017-04-05 11:20:00,114.2,114.21,114.14,114.17,10680.0,106.5862,106.5955,106.5302,106.5582,10680.0
2017-04-05 11:25:00,114.15,114.16,114.06,114.08,15728.0,106.5395,106.5489,106.4555,106.4742,15728.0
2017-04-05 11:30:00,114.06,114.15,114.02,114.12,20139.0,106.4555,106.5395,106.4182,106.5115,20139.0
2017-04-05 11:35:00,114.12,114.16,114.11,114.16,4265.0,106.5115,106.5489,106.5022,106.5489,4265.0
2017-04-05 11:40:00,114.18,114.22,114.18,114.22,4086.0,106.5675,106.6049,106.5675,106.6049,4086.0
2017-04-05 11:45:00,114.24,114.24,114.21,114.22,10531.0,106.6235,106.6235,106.5955,106.6049,10531.0
2017-04-05 11:50:00,114.22,114.22,114.2,114.2,12184.0,106.6049,106.6049,106.5862,106.5862,12184.0
2017-04-05 11:55:00,114.2,114.21,114.14,114.14,7125.0,106.5862,106.5955,106.5302,106.5302,7125.0
2017-04-05 12:00:00,114.14,114.17,114.14,114.16,13591.0,106.5302,106.5582,106.5302,106.5489,13591.0
2017-04-05 12:05:00,114.18,114.2,114.16,114.17,11252.0,106.5675,106.5862,106.5489,106.5582,11252.0
2017-04-05 12:10:00,114.16,114.19,114.15,114.18,7831.0,106.5489,106.5769,106.5395,106.5675,7831.0
2017-04-05 12:15:00,114.18,114.24,114.18,114.24,13553.0,106.5675,106.6235,106.5675,106.6235,13553.0
2017-04-05 12:20:00,114.27,114.32,114.27,114.31,9718.0,106.6515,106.6982,106.6515,106.6889,9718.0
2017-04-05 12:25:00,114.31,114.31,114.27,114.29,7574.0,106.6889,106.6889,106.6515,106.6702,7574.0
2017-04-05 12:30:00,114.29,114.31,114.27,114.31,14266.0,106.6702,106.6889,106.6515,106.6889,14266.0
2017-04-05 12:35:00,114.3,114.31,114.28,114.29,13585.0,106.6795,106.6889,106.6609,106.6702,13585.0
2017-04-05 12:40:00,114.3,114.31,114.29,114.31,3101.0,106.6795,106.6889,106.6702,106.6889,3101.0
2017-04-05 12:45:00,114.32,114.33,114.31,114.32,8783.0,106.6982,106.7075,106.6889,106.6982,8783.0
2017-04-05 12:50:00,114.33,114.36,114.31,114.34,7993.0,106.7075,106.7355,106.6889,106.7169,7993.0
2017-04-05 12:55:00,114.35,114.35,114.3,114.32,6283.0,106.7262,106.7262,106.6795,106.6982,6283.0
2017-04-05 13:00:00,114.34,114.37,114.32,114.37,22535.0,106.7169,106.7449,106.6982,106.7449,22535.0
2017-04-05 13:05:00,114.38,114.41,114.35,114.36,7158.0,106.7542,106.7822,106.7262,106.7355,7158.0
2017-04-05 13:10:00,114.36,114.38,114.35,114.36,10651.0,106.7355,106.7542,106.7262,106.7355,10651.0
2017-04-05 13:15:00,114.37,114.37,114.34,114.35,12722.0,106.7449,106.7449,106.7169,106.7262,12722.0
2017-04-05 13:20:00,114.34,114.36,114.31,114.35,11769.0,106.7169,106.7355,106.6889,106.7262,11769.0
2017-04-05 13:25:00,114.35,114.37,114.35,114.36,4882.0,106.7262,106.7449,106.7262,106.7355,4882.0
2017-04-05 13:30:00,114.36,114.39,114.35,114.39,10448.0,106.7355,106.7635,106.7262,106.7635,10448.0
2017-04-05 13:35:00,114.39,114.41,114.38,114.38,9052.0,106.7635,106.7822,106.7542,106.7542,9052.0
2017-04-05 13:40:00,114.39,114.39,114.34,114.34,6085.0,106.7635,106.7635,106.7169,106.7169,6085.0
2017-04-05 13:45:00,114.34,114.37,114.34,114.36,5759.0,106.7169,106.7449,106.7169,106.7355,5759.0
2017-04-05 13:50:00,114.36,114.38,114.36,114.36,4841.0,106.7355,106.7542,106.7355,106.7355,4841.0
2017-04-05 13:55:00,114.35,114.37,114.34,114.35,7805.0,106.7262,106.7449,106.7169,106.7262,7805.0
2017-04-05 14:00:00,114.34,114.34,114.14,114.24,56210.0,106.7169,106.7169,106.5302,106.6235,56210.0
2017-04-05 14:05:00,114.25,114.32,114.25,114.28,9701.0,106.6329,106.6982,106.6329,106.6609,9701.0
2017-04-05 14:10:00,114.28,114.33,114.23,114.23,9442.0,106.6609,106.7075,106.6142,106.6142,9442.0
2017-04-05 14:15:00,114.24,114.29,114.22,114.25,13977.0,106.6235,106.6702,106.6049,106.6329,13977.0
2017-04-05 14:20:00,114.25,114.28,114.18,114.18,6331.0,106.6329,106.6609,106.5675,106.5675,6331.0
2017-04-05 14:25:00,114.18,114.27,114.18,114.25,7195.0,106.5675,106.6515,106.5675,106.6329,7195.0
2017-04-05 14:30:00,114.25,114.26,114.15,114.17,17752.0,106.6329,106.6422,106.5395,106.5582,17752.0
2017-04-05 14:35:00,114.15,114.19,114.06,114.06,66632.0,106.5395,106.5769,106.4555,106.4555,66632.0
2017-04-05 14:40:00,114.05,114.1,114.03,114.09,27354.0,106.4462,106.4929,106.4275,106.4835,27354.0
2017-04-05 14:45:00,114.09,114.09,113.97,113.98,13556.0,106.4835,106.4835,106.3715,106.3809,13556.0
2017-04-05 14:50:00,113.99,113.99,113.8,113.83,20506.0,106.3902,106.3902,106.2129,106.2409,20506.0
2017-04-05 14:55:00,113.84,113.88,113.83,113.83,15142.0,106.2502,106.2875,106.2409,106.2409,15142.0
2017-04-05 15:00:00,113.82,113.94,113.78,113.92,21536.0,106.2315,106.3435,106.1942,106.3249,21536.0
2017-04-05 15:05:00,113.93,113.94,113.91,113.92,8809.0,106.3342,106.3435,106.3155,106.3249,8809.0
2017-04-05 15:10:00,113.88,113.89,113.69,113.69,14994.0,106.2875,106.2969,106.1102,106.1102,14994.0
2017-04-05 15:15:00,113.69,113.73,113.64,113.69,29885.0,106.1102,106.1475,106.0635,106.1102,29885.0
2017-04-05 15:20:00,113.68,113.68,113.37,113.42,73419.0,106.1009,106.1009,105.8115,105.8582,73419.0
2017-04-05 15:25:00,113.43,113.43,113.28,113.39,33789.0,105.8675,105.8675,105.7275,105.8302,33789.0
2017-04-05 15:30:00,113.43,113.43,113.07,113.17,52846.0,105.8675,105.8675,105.5315,105.6249,52846.0
2017-04-05 15:35:00,113.18,113.36,113.14,113.31,32405.0,105.6342,105.8022,105.5969,105.7555,32405.0
2017-04-05 15:40:00,113.32,113.4,113.29,113.34,23357.0,105.7649,105.8395,105.7369,105.7835,23357.0
2017-04-05 15:45:00,113.34,113.37,113.13,113.15,78176.0,105.7835,105.8115,105.5875,105.6062,78176.0
2017-04-05 15:50:00,113.14,113.39,113.12,113.37,160568.0,105.5969,105.8302,105.5782,105.8115,160568.0
2017-04-05 15:55:00,113.36,113.36,113.14,113.18,389016.0,105.8022,105.8022,105.5969,105.6342,389016.0
2017-04-06 09:30:00,113.35,113.42,113.22,113.25,54954.0,105.7929,105.8582,105.6715,105.6995,54954.0
2017-04-06 09:35:00,113.29,113.44,113.23,113.42,365997.0,105.7369,105.8769,105.6809,105.8582,365997.0
2017-04-06 09:40:00,113.42,113.45,113.25,113.25,43757.0,105.8582,105.8862,105.6995,105.6995,43757.0
2017-04-06 09:45:00,113.26,113.28,113.1,113.13,30631.0,105.7089,105.7275,105.5595,105.5875,30631.0
2017-04-06 09:50:00,113.17,113.41,113.17,113.41,22982.0,105.6249,105.8489,105.6249,105.8489,22982.0
2017-04-06 09:55:00,113.42,113.49,113.41,113.46,21446.0,105.8582,105.9235,105.8489,105.8955,21446.0
2017-04-06 10:00:00,113.51,113.52,113.35,113.41,20549.0,105.9422,105.9515,105.7929,105.8489,20549.0
2017-04-06 10:05:00,113.42,113.46,113.38,113.4,8733.0,105.8582,105.8955,105.8209,105.8395,8733.0
2017-04-06 10:10:00,113.39,113.44,113.25,113.3,22656.0,105.8302,105.8769,105.6995,105.7462,22656.0
2017-04-06 10:15:00,113.32,113.37,113.23,113.28,15421.0,105.7649,105.8115,105.6809,105.7275,15421.0
2017-04-06 10:20:00,113.32,113.35,113.29,113.29,2115.0,105.7649,105.7929,105.7369,105.7369,2115.0
2017-04-06 10:25:00,113.25,113.45,113.25,113.43,15185.0,105.6995,105.8862,105.6995,105.8675,15185.0
2017-04-06 10:30:00,113.42,113.48,113.42,113.44,5260.0,105.8582,105.9142,105.8582,105.8769,5260.0
2017-04-06 10:35:00,113.45,113.48,113.43,113.43,5082.0,105.8862,105.9142,105.8675,105.8675,5082.0
2017-04-06 10:40:00,113.41,113.41,113.22,113.31,34904.0,105.8489,105.8489,105.6715,105.7555,34904.0
2017-04-06 10:45:00,113.31,113.4,113.31,113.38,3600.0,105.7555,105.8395,105.7555,105.8209,3600.0
2017-04-06 10:50:00,113.39,113.43,113.35,113.35,2743.0,105.8302,105.8675,105.7929,105.7929,2743.0
2017-04-06 10:55:00,113.39,113.45,113.37,113.38,3745.0,105.8302,105.8862,105.8115,105.8209,3745.0
2017-04-06 11:00:00,113.4,113.47,113.4,113.43,6642.0,105.8395,105.9049,105.8395,105.8675,6642.0
2017-04-06 11:05:00,113.41,113.47,113.4,113.45,6663.0,105.8489,105.9049,105.8395,105.8862,6663.0
2017-04-06 11:10:00,113.46,113.51,113.46,113.49,4991.0,105.8955,105.9422,105.8955,105.9235,4991.0
2017-04-06 11:15:00,113.48,113.51,113.45,113.5,14501.0,105.9142,105.9422,105.8862,105.9329,14501.0
2017-04-06 11:20:00,113.48,113.61,113.48,113.57,18863.0,105.9142,106.0355,105.9142,105.9982,18863.0
2017-04-06 11:25:00,113.58,113.61,113.57,113.6,12632.0,106.0075,106.0355,105.9982,106.0262,12632.0
2017-04-06 11:30:00,113.61,113.61,113.56,113.57,6486.0,106.0355,106.0355,105.9889,105.9982,6486.0
2017-04-06 11:35:00,113.57,113.61,113.54,113.56,8754.0,105.9982,106.0355,105.9702,105.9889,8754.0
2017-04-06 11:40:00,113.56,113.59,113.54,113.54,6021.0,105.9889,106.0169,105.9702,105.9702,6021.0
2017-04-06 11:45:00,113.55,113.55,113.5,113.54,10885.0,105.9795,105.9795,105.9329,105.9702,10885.0
2017-04-06 11:50:00,113.55,113.55,113.51,113.54,10982.0,105.9795,105.9795,105.9422,105.9702,10982.0
2017-04-06 11:55:00,113.53,113.59,113.52,113.58,6213.0,105.9609,106.0169,105.9515,106.0075,6213.0
2017-04-06 12:00:00,113.61,113.61,113.57,113.58,3547.0,106.0355,106.0355,105.9982,106.0075,3547.0
2017-04-06 12:05:00,113.58,113.61,113.51,113.52,7945.0,106.0075,106.0355,105.9422,105.9515,7945.0
2017-04-06 12:10:00,113.53,113.55,113.51,113.52,14612.0,105.9609,105.9795,105.9422,105.9515,14612.0
2017-04-06 12:15:00,113.53,113.53,113.49,113.52,3537.0,105.9609,105.9609,105.9235,105.9515,3537.0
2017-04-06 12:20:00,113.53,113.57,113.53,113.57,1000.0,105.9609,105.9982,105.9609,105.9982,1000.0
2017-04-06 12:25:00,113.55,113.55,113.53,113.55,521.0,105.9795,105.9795,105.9609,105.9795,521.0
2017-04-06 12:30:00,113.57,113.57,113.52,113.52,6173.0,105.9982,105.9982,105.9515,105.9515,6173.0
2017-04-06 12:35:00,113.53,113.53,113.39,113.44,15443.0,105.9609,105.9609,105.8302,105.8769,15443.0
2017-04-06 12:40:00,113.42,113.44,113.36,113.4,4861.0,105.8582,105.8769,105.8022,105.8395,4861.0
2017-04-06 12:45:00,113.39,113.41,113.36,113.41,14285.0,105.8302,105.8489,105.8022,105.8489,14285.0
2017-04-06 12:50:00,113.4,113.41,113.38,113.4,6595.0,105.8395,105.8489,105.8209,105.8395,6595.0
2017-04-06 12:55:00,113.39,113.43,113.38,113.42,3895.0,105.8302,105.8675,105.8209,105.8582,3895.0
2017-04-06 13:00:00,113.42,113.43,113.41,113.43,20376.0,105.8582,105.8675,105.8489,105.8675,20376.0
2017-04-06 13:05:00,113.42,113.51,113.41,113.51,10375.0,105.8582,105.9422,105.8489,105.9422,10375.0
2017-04-06 13:10:00,113.5,113.51,113.48,113.51,4708.0,105.9329,105.9422,105.9142,105.9422,4708.0
2017-04-06 13:15:00,113.53,113.59,113.53,113.59,14442.0,105.9609,106.0169,105.9609,106.0169,14442.0
2017-04-06 13:20:00,113.59,113.61,113.59,113.61,5057.0,106.0169,106.0355,106.0169,106.0355,5057.0
2017-04-06 13:25:00,113.61,113.68,113.61,113.64,16381.0,106.0355,106.1009,106.0355,106.0635,16381.0
2017-04-06 13:30:00,113.63,113.68,113.63,113.67,10619.0,106.0542,106.1009,106.0542,106.0915,10619.0
2017-04-06 13:35:00,113.68,113.7,113.61,113.62,9962.0,106.1009,106.1195,106.0355,106.0449,9962.0
2017-04-06 13:40:00,113.62,113.63,113.6,113.62,10879.0,106.0449,106.0542,106.0262,106.0449,10879.0
2017-04-06 13:45:00,113.61,113.63,113.58,113.61,7929.0,106.0355,106.0542,106.0075,106.0355,7929.0
2017-04-06 13:50:00,113.6,113.65,113.6,113.63,12350.0,106.0262,106.0729,106.0262,106.0542,12350.0
2017-04-06 13:55:00,113.62,113.62,113.55,113.55,9291.0,106.0449,106.0449,105.9795,105.9795,9291.0
2017-04-06 14:00:00,113.54,113.58,113.54,113.56,9706.0,105.9702,106.0075,105.9702,105.9889,9706.0
2017-04-06 14:05:00,113.56,113.58,113.51,113.53,32259.0,105.9889,106.0075,105.9422,105.9609,32259.0
2017-04-06 14:10:00,113.52,113.53,113.48,113.51,17254.0,105.9515,105.9609,105.9142,105.9422,17254.0
2017-04-06 14:15:00,113.51,113.54,113.5,113.51,10857.0,105.9422,105.9702,105.9329,105.9422,10857.0
2017-04-06 14:20:00,113.51,113.54,113.5,113.51,6680.0,105.9422,105.9702,105.9329,105.9422,6680.0
2017-04-06 14:25:00,113.51,113.51,113.43,113.45,16601.0,105.9422,105.9422,105.8675,105.8862,16601.0
2017-04-06 14:30:00,113.44,113.48,113.43,113.48,4654.0,105.8769,105.9142,105.8675,105.9142,4654.0
2017-04-06 14:35:00,113.47,113.52,113.46,113.49,8870.0,105.9049,105.9515,105.8955,105.9235,8870.0
2017-04-06 14:40:00,113.49,113.52,113.47,113.5,6667.0,105.9235,105.9515,105.9049,105.9329,6667.0
2017-04-06 14:45:00,113.51,113.52,113.27,113.31,14888.0,105.9422,105.9515,105.7182,105.7555,14888.0
2017-04-06 14:50:00,113.31,113.34,113.28,113.31,6155.0,105.7555,105.7835,105.7275,105.7555,6155.0
2017-04-06 14:55:00,113.31,113.32,113.2,113.24,19472.0,105.7555,105.7649,105.6529,105.6902,19472.0
2017-04-06 15:00:00,113.26,113.32,113.25,113.28,18182.0,105.7089,105.7649,105.6995,105.7275,18182.0
2017-04-06 15:05:00,113.29,113.34,113.24,113.34,12523.0,105.7369,105.7835,105.6902,105.7835,12523.0
2017-04-06 15:10:00,113.34,113.38,113.32,113.37,19622.0,105.7835,105.8209,105.7649,105.8115,19622.0
2017-04-06 15:15:00,113.35,113.41,113.33,113.4,15536.0,105.7929,105.8489,105.7742,105.8395,15536.0
2017-04-06 15:20:00,113.38,113.39,113.32,113.33,13450.0,105.8209,105.8302,105.7649,105.7742,13450.0
2017-04-06 15:25:00,113.33,113.39,113.32,113.36,7751.0,105.7742,105.8302,105.7649,105.8022,7751.0
2017-04-06 15:30:00,113.35,113.35,113.27,113.31,15277.0,105.7929,105.7929,105.7182,105.7555,15277.0
2017-04-06 15:35:00,113.3,113.4,113.3,113.4,40069.0,105.7462,105.8395,105.7462,105.8395,40069.0
2017-04-06 15:40:00,113.39,113.44,113.38,113.39,42637.0,105.8302,105.8769,105.8209,105.8302,42637.0
2017-04-06 15:45:00,113.38,113.4,113.32,113.38,11573.0,105.8209,105.8395,105.7649,105.8209,11573.0
2017-04-06 15:50:00,113.35,113.39,113.32,113.35,13234.0,105.7929,105.8302,105.7649,105.7929,13234.0
2017-04-06 15:55:00,113.34,113.45,113.33,113.45,54476.0,105.7835,105.8862,105.7742,105.8862,54476.0
2017-04-07 09:30:00,113.2,113.46,113.2,113.35,40681.0,105.6529,105.8955,105.6529,105.7929,40681.0
2017-04-07 09:35:00,113.34,113.6,113.34,113.52,47063.0,105.7835,106.0262,105.7835,105.9515,47063.0
2017-04-07 09:40:00,113.52,113.54,113.45,113.47,52579.0,105.9515,105.9702,105.8862,105.9049,52579.0
2017-04-07 09:45:00,113.48,113.52,113.43,113.43,10212.0,105.9142,105.9515,105.8675,105.8675,10212.0
2017-04-07 09:50:00,113.42,113.49,113.2,113.2,35499.0,105.8582,105.9235,105.6529,105.6529,35499.0
2017-04-07 09:55:00,113.2,113.26,113.12,113.17,11673.0,105.6529,105.7089,105.5782,105.6249,11673.0
2017-04-07 10:00:00,113.15,113.3,113.14,113.3,60606.0,105.6062,105.7462,105.5969,105.7462,60606.0
2017-04-07 10:05:00,113.29,113.33,113.27,113.32,9817.0,105.7369,105.7742,105.7182,105.7649,9817.0
2017-04-07 10:10:00,113.34,113.45,113.33,113.39,11178.0,105.7835,105.8862,105.7742,105.8302,11178.0
2017-04-07 10:15:00,113.41,113.41,113.34,113.38,6418.0,105.8489,105.8489,105.7835,105.8209,6418.0
2017-04-07 10:20:00,113.37,113.41,113.33,113.39,7800.0,105.8115,105.8489,105.7742,105.8302,7800.0
2017-04-07 10:25:00,113.38,113.46,113.38,113.44,4946.0,105.8209,105.8955,105.8209,105.8769,4946.0
2017-04-07 10:30:00,113.42,113.44,113.38,113.44,5720.0,105.8582,105.8769,105.8209,105.8769,5720.0
2017-04-07 10:35:00,113.44,113.51,113.42,113.51,11001.0,105.8769,105.9422,105.8582,105.9422,11001.0
2017-04-07 10:40:00,113.51,113.52,113.45,113.46,6974.0,105.9422,105.9515,105.8862,105.8955,6974.0
2017-04-07 10:45:00,113.46,113.5,113.43,113.45,5161.0,105.8955,105.9329,105.8675,105.8862,5161.0
2017-04-07 10:50:00,113.42,113.43,113.37,113.38,2839.0,105.8582,105.8675,105.8115,105.8209,2839.0
2017-04-07 10:55:00,113.36,113.39,113.34,113.36,25361.0,105.8022,105.8302,105.7835,105.8022,25361.0
2017-04-07 11:00:00,113.36,113.42,113.33,113.35,5304.0,105.8022,105.8582,105.7742,105.7929,5304.0
2017-04-07 11:05:00,113.36,113.36,113.29,113.29,11337.0,105.8022,105.8022,105.7369,105.7369,11337.0
2017-04-07 11:10:00,113.27,113.33,113.26,113.32,5780.0,105.7182,105.7742,105.7089,105.7649,5780.0
2017-04-07 11:15:00,113.33,113.38,113.32,113.38,5217.0,105.7742,105.8209,105.7649,105.8209,5217.0
2017-04-07 11:20:00,113.37,113.41,113.35,113.4,4744.0,105.8115,105.8489,105.7929,105.8395,4744.0
2017-04-07 11:25:00,113.4,113.44,113.36,113.37,9066.0,105.8395,105.8769,105.8022,105.8115,9066.0
2017-04-07 11:30:00,113.37,113.41,113.31,113.41,6800.0,105.8115,105.8489,105.7555,105.8489,6800.0
2017-04-07 11:35:00,113.38,113.41,113.33,113.34,4181.0,105.8209,105.8489,105.7742,105.7835,4181.0
2017-04-07 11:40:00,113.34,113.37,113.32,113.34,3725.0,105.7835,105.8115,105.7649,105.7835,3725.0
2017-04-07 11:45:00,113.36,113.37,113.31,113.37,2246.0,105.8022,105.8115,105.7555,105.8115,2246.0
2017-04-07 11:50:00,113.38,113.42,113.38,113.39,6735.0,105.8209,105.8582,105.8209,105.8302,6735.0
2017-04-07 11:55:00,113.4,113.41,113.39,113.4,20923.0,105.8395,105.8489,105.8302,105.8395,20923.0
2017-04-07 12:00:00,113.39,113.45,113.39,113.43,41433.0,105.8302,105.8862,105.8302,105.8675,41433.0
2017-04-07 12:05:00,113.43,113.48,113.42,113.48,7126.0,105.8675,105.9142,105.8582,105.9142,7126.0
2017-04-07 12:10:00,113.47,113.5,113.46,113.5,6600.0,105.9049,105.9329,105.8955,105.9329,6600.0
2017-04-07 12:15:00,113.5,113.53,113.46,113.48,9956.0,105.9329,105.9609,105.8955,105.9142,9956.0
2017-04-07 12:20:00,113.48,113.49,113.46,113.48,2933.0,105.9142,105.9235,105.8955,105.9142,2933.0
2017-04-07 12:25:00,113.48,113.52,113.47,113.49,9454.0,105.9142,105.9515,105.9049,105.9235,9454.0
2017-04-07 12:30:00,113.49,113.51,113.49,113.51,3146.0,105.9235,105.9422,105.9235,105.9422,3146.0
2017-04-07 12:35:00,113.52,113.52,113.45,113.46,8488.0,105.9515,105.9515,105.8862,105.8955,8488.0
2017-04-07 12:40:00,113.49,113.49,113.46,113.47,1714.0,105.9235,105.9235,105.8955,105.9049,1714.0
2017-04-07 12:45:00,113.46,113.5,113.44,113.49,1470.0,105.8955,105.9329,105.8769,105.9235,1470.0
2017-04-07 12:50:00,113.49,113.53,113.49,113.51,3210.0,105.9235,105.9609,105.9235,105.9422,3210.0
2017-04-07 12:55:00,113.52,113.56,113.51,113.55,7288.0,105.9515,105.9889,105.9422,105.9795,7288.0
2017-04-07 13:00:00,113.53,113.53,113.46,113.49,4104.0,105.9609,105.9609,105.8955,105.9235,4104.0
2017-04-07 13:05:00,113.49,113.52,113.47,113.51,4788.0,105.9235,105.9515,105.9049,105.9422,4788.0
2017-04-07 13:10:00,113.52,113.57,113.51,113.53,6916.0,105.9515,105.9982,105.9422,105.9609,6916.0
2017-04-07 13:15:00,113.54,113.56,113.52,113.52,15535.0,105.9702,105.9889,105.9515,105.9515,15535.0
2017-04-07 13:20:00,113.52,113.53,113.51,113.53,17536.0,105.9515,105.9609,105.9422,105.9609,17536.0
2017-04-07 13:25:00,113.53,113.65,113.51,113.64,16776.0,105.9609,106.0729,105.9422,106.0635,16776.0
2017-04-07 13:30:00,113.63,113.72,113.6,113.63,50084.0,106.0542,106.1382,106.0262,106.0542,50084.0
2017-04-07 13:35:00,113.63,113.63,113.57,113.59,34135.0,106.0542,106.0542,105.9982,106.0169,34135.0
2017-04-07 13:40:00,113.59,113.62,113.58,113.62,6253.0,106.0169,106.0449,106.0075,106.0449,6253.0
2017-04-07 13:45:00,113.62,113.63,113.58,113.58,13345.0,106.0449,106.0542,106.0075,106.0075,13345.0
2017-04-07 13:50:00,113.59,113.6,113.58,113.59,5956.0,106.0169,106.0262,106.0075,106.0169,5956.0
2017-04-07 13:55:00,113.59,113.62,113.57,113.6,8669.0,106.0169,106.0449,105.9982,106.0262,8669.0
2017-04-07 14:00:00,113.6,113.68,113.59,113.66,18079.0,106.0262,106.1009,106.0169,106.0822,18079.0
2017-04-07 14:05:00,113.68,113.68,113.64,113.65,9450.0,106.1009,106.1009,106.0635,106.0729,9450.0
2017-04-07 14:10:00,113.66,113.69,113.65,113.66,9145.0,106.0822,106.1102,106.0729,106.0822,9145.0
2017-04-07 14:15:00,113.66,113.67,113.64,113.66,15139.0,106.0822,106.0915,106.0635,106.0822,15139.0
2017-04-07 14:20:00,113.66,113.68,113.65,113.67,8232.0,106.0822,106.1009,106.0729,106.0915,8232.0
2017-04-07 14:25:00,113.67,113.68,113.61,113.63,7408.0,106.0915,106.1009,106.0355,106.0542,7408.0
2017-04-07 14:30:00,113.63,113.65,113.61,113.64,27555.0,106.0542,106.0729,106.0355,106.0635,27555.0
2017-04-07 14:35:00,113.64,113.64,113.6,113.62,28422.0,106.0635,106.0635,106.0262,106.0449,28422.0
2017-04-07 14:40:00,113.62,113.62,113.56,113.59,20822.0,106.0449,106.0449,105.9889,106.0169,20822.0
2017-04-07 14:45:00,113.62,113.68,113.62,113.65,22666.0,106.0449,106.1009,106.0449,106.0729,22666.0
2017-04-07 14:50:00,113.66,113.66,113.58,113.61,11031.0,106.0822,106.0822,106.0075,106.0355,11031.0
2017-04-07 14:55:00,113.61,113.63,113.55,113.56,35677.0,106.0355,106.0542,105.9795,105.9889,35677.0
2017-04-07 15:00:00,113.58,113.6,113.57,113.59,10646.0,106.0075,106.0262,105.9982,106.0169,10646.0
2017-04-07 15:05:00,113.59,113.6,113.54,113.54,21469.0,106.0169,106.0262,105.9702,105.9702,21469.0
2017-04-07 15:10:00,113.55,113.63,113.55,113.61,11862.0,105.9795,106.0542,105.9795,106.0355,11862.0
2017-04-07 15:15:00,113.61,113.62,113.57,113.62,22479.0,106.0355,106.0449,105.9982,106.0449,22479.0
2017-04-07 15:20:00,113.61,113.63,113.59,113.61,15911.0,106.0355,106.0542,106.0169,106.0355,15911.0
2017-04-07 15:25:00,113.6,113.61,113.52,113.52,41972.0,106.0262,106.0355,105.9515,105.9515,41972.0
2017-04-07 15:30:00,113.53,113.54,113.45,113.47,28696.0,105.9609,105.9702,105.8862,105.9049,28696.0
2017-04-07 15:35:00,113.48,113.51,113.47,113.51,18702.0,105.9142,105.9422,105.9049,105.9422,18702.0
2017-04-07 15:40:00,113.51,113.52,113.46,113.47,14087.0,105.9422,105.9515,105.8955,105.9049,14087.0
2017-04-07 15:45:00,113.47,113.5,113.47,113.47,14457.0,105.9049,105.9329,105.9049,105.9049,14457.0
2017-04-07 15:50:00,113.46,113.51,113.44,113.45,26239.0,105.8955,105.9422,105.8769,105.8862,26239.0
2017-04-07 15:55:00,113.46,113.53,113.42,113.42,70257.0,105.8955,105.9609,105.8582,105.8582,70257.0
2017-04-10 09:30:00,113.57,113.61,113.44,113.57,40156.0,105.9982,106.0355,105.8769,105.9982,40156.0
2017-04-10 09:35:00,113.61,113.71,113.59,113.7,7881.0,106.0355,106.1289,106.0169,106.1195,7881.0
2017-04-10 09:40:00,113.71,113.76,113.69,113.75,6863.0,106.1289,106.1755,106.1102,106.1662,6863.0
2017-04-10 09:45:00,113.76,113.79,113.73,113.76,2856.0,106.1755,106.2035,106.1475,106.1755,2856.0
2017-04-10 09:50:00,113.76,113.77,113.69,113.73,10909.0,106.1755,106.1849,106.1102,106.1475,10909.0
2017-04-10 09:55:00,113.73,113.78,113.69,113.76,8818.0,106.1475,106.1942,106.1102,106.1755,8818.0
2017-04-10 10:00:00,113.77,113.79,113.73,113.74,4415.0,106.1849,106.2035,106.1475,106.1569,4415.0
2017-04-10 10:05:00,113.74,113.82,113.74,113.8,13526.0,106.1569,106.2315,106.1569,106.2129,13526.0
2017-04-10 10:10:00,113.82,113.83,113.75,113.76,6412.0,106.2315,106.2409,106.1662,106.1755,6412.0
2017-04-10 10:15:00,113.76,113.81,113.75,113.77,7582.0,106.1755,106.2222,106.1662,106.1849,7582.0
2017-04-10 10:20:00,113.77,113.81,113.77,113.79,4254.0,106.1849,106.2222,106.1849,106.2035,4254.0
2017-04-10 10:25:00,113.79,113.8,113.77,113.79,5255.0,106.2035,106.2129,106.1849,106.2035,5255.0
2017-04-10 10:30:00,113.79,113.92,113.78,113.9,8513.0,106.2035,106.3249,106.1942,106.3062,8513.0
2017-04-10 10:35:00,113.91,113.94,113.87,113.87,9487.0,106.3155,106.3435,106.2782,106.2782,9487.0
2017-04-10 10:40:00,113.85,113.88,113.83,113.85,9767.0,106.2595,106.2875,106.2409,106.2595,9767.0
2017-04-10 10:45:00,113.88,113.88,113.84,113.84,2828.0,106.2875,106.2875,106.2502,106.2502,2828.0
2017-04-10 10:50:00,113.84,113.85,113.82,113.83,8124.0,106.2502,106.2595,106.2315,106.2409,8124.0
2017-04-10 10:55:00,113.82,113.85,113.73,113.74,62770.0,106.2315,106.2595,106.1475,106.1569,62770.0
2017-04-10 11:00:00,113.73,113.74,113.71,113.74,10687.0,106.1475,106.1569,106.1289,106.1569,10687.0
2017-04-10 11:05:00,113.73,113.75,113.71,113.75,9263.0,106.1475,106.1662,106.1289,106.1662,9263.0
2017-04-10 11:10:00,113.75,113.79,113.74,113.79,6866.0,106.1662,106.2035,106.1569,106.2035,6866.0
2017-04-10 11:15:00,113.82,113.82,113.77,113.78,25434.0,106.2315,106.2315,106.1849,106.1942,25434.0
2017-04-10 11:20:00,113.78,113.79,113.76,113.79,7123.0,106.1942,106.2035,106.1755,106.2035,7123.0
2017-04-10 11:25:00,113.8,113.8,113.75,113.75,12318.0,106.2129,106.2129,106.1662,106.1662,12318.0
2017-04-10 11:30:00,113.76,113.76,113.54,113.54,43222.0,106.1755,106.1755,105.9702,105.9702,43222.0
2017-04-10 11:35:00,113.54,113.57,113.49,113.5,14291.0,105.9702,105.9982,105.9235,105.9329,14291.0
2017-04-10 11:40:00,113.49,113.5,113.41,113.45,22502.0,105.9235,105.9329,105.8489,105.8862,22502.0
2017-04-10 11:45:00,113.46,113.5,113.43,113.5,8318.0,105.8955,105.9329,105.8675,105.9329,8318.0
2017-04-10 11:50:00,113.5,113.55,113.49,113.53,9567.0,105.9329,105.9795,105.9235,105.9609,9567.0
2017-04-10 11:55:00,113.54,113.54,113.48,113.5,9119.0,105.9702,105.9702,105.9142,105.9329,9119.0
2017-04-10 12:00:00,113.5,113.53,113.49,113.52,9554.0,105.9329,105.9609,105.9235,105.9515,9554.0
2017-04-10 12:05:00,113.52,113.52,113.46,113.46,11171.0,105.9515,105.9515,105.8955,105.8955,11171.0
2017-04-10 12:10:00,113.46,113.47,113.25,113.26,35312.0,105.8955,105.9049,105.6995,105.7089,35312.0
2017-04-10 12:15:00,113.27,113.34,113.27,113.3,87826.0,105.7182,105.7835,105.7182,105.7462,87826.0
2017-04-10 12:20:00,113.31,113.35,113.29,113.31,12093.0,105.7555,105.7929,105.7369,105.7555,12093.0
2017-04-10 12:25:00,113.31,113.38,113.28,113.36,41312.0,105.7555,105.8209,105.7275,105.8022,41312.0
2017-04-10 12:30:00,113.35,113.45,113.33,113.45,14738.0,105.7929,105.8862,105.7742,105.8862,14738.0
2017-04-10 12:35:00,113.44,113.46,113.43,113.44,14800.0,105.8769,105.8955,105.8675,105.8769,14800.0
2017-04-10 12:40:00,113.44,113.51,113.44,113.46,24383.0,105.8769,105.9422,105.8769,105.8955,24383.0
2017-04-10 12:45:00,113.47,113.56,113.46,113.56,7824.0,105.9049,105.9889,105.8955,105.9889,7824.0
2017-04-10 12:50:00,113.59,113.68,113.58,113.64,15570.0,106.0169,106.1009,106.0075,106.0635,15570.0
2017-04-10 12:55:00,113.64,113.67,113.63,113.66,7463.0,106.0635,106.0915,106.0542,106.0822,7463.0
2017-04-10 13:00:00,113.66,113.68,113.64,113.64,7623.0,106.0822,106.1009,106.0635,106.0635,7623.0
2017-04-10 13:05:00,113.64,113.73,113.64,113.69,7830.0,106.0635,106.1475,106.0635,106.1102,7830.0
2017-04-10 13:10:00,113.68,113.72,113.68,113.71,9623.0,106.1009,106.1382,106.1009,106.1289,9623.0
2017-04-10 13:15:00,113.71,113.72,113.66,113.66,12417.0,106.1289,106.1382,106.0822,106.0822,12417.0
2017-04-10 13:20:00,113.66,113.7,113.66,113.7,19836.0,106.0822,106.1195,106.0822,106.1195,19836.0
2017-04-10 13:25:00,113.69,113.7,113.66,113.67,12957.0,106.1102,106.1195,106.0822,106.0915,12957.0
2017-04-10 13:30:00,113.68,113.7,113.67,113.7,14738.0,106.1009,106.1195,106.0915,106.1195,14738.0
2017-04-10 13:35:00,113.7,113.79,113.7,113.75,40381.0,106.1195,106.2035,106.1195,106.1662,40381.0
2017-04-10 13:40:00,113.75,113.76,113.73,113.73,9215.0,106.1662,106.1755,106.1475,106.1475,9215.0
2017-04-10 13:45:00,113.73,113.74,113.7,113.72,12242.0,106.1475,106.1569,106.1195,106.1382,12242.0
2017-04-10 13:50:00,113.71,113.71,113.69,113.7,21692.0,106.1289,106.1289,106.1102,106.1195,21692.0
2017-04-10 13:55:00,113.7,113.74,113.7,113.73,7820.0,106.1195,106.1569,106.1195,106.1475,7820.0
2017-04-10 14:00:00,113.73,113.74,113.56,113.57,12852.0,106.1475,106.1569,105.9889,105.9982,12852.0
2017-04-10 14:05:00,113.56,113.62,113.56,113.62,11686.0,105.9889,106.0449,105.9889,106.0449,11686.0
2017-04-10 14:10:00,113.61,113.71,113.61,113.69,21344.0,106.0355,106.1289,106.0355,106.1102,21344.0
2017-04-10 14:15:00,113.68,113.7,113.66,113.68,9871.0,106.1009,106.1195,106.0822,106.1009,9871.0
2017-04-10 14:20:00,113.68,113.7,113.65,113.69,18446.0,106.1009,106.1195,106.0729,106.1102,18446.0
2017-04-10 14:25:00,113.69,113.69,113.57,113.58,12822.0,106.1102,106.1102,105.9982,106.0075,12822.0
2017-04-10 14:30:00,113.58,113.63,113.57,113.6,35424.0,106.0075,106.0542,105.9982,106.0262,35424.0
2017-04-10 14:35:00,113.61,113.62,113.57,113.59,13335.0,106.0355,106.0449,105.9982,106.0169,13335.0
2017-04-10 14:40:00,113.59,113.66,113.56,113.66,19701.0,106.0169,106.0822,105.9889,106.0822,19701.0
2017-04-10 14:45:00,113.67,113.75,113.66,113.75,21198.0,106.0915,106.1662,106.0822,106.1662,21198.0
2017-04-10 14:50:00,113.74,113.77,113.72,113.75,16632.0,106.1569,106.1849,106.1382,106.1662,16632.0
2017-04-10 14:55:00,113.75,113.77,113.73,113.73,16563.0,106.1662,106.1849,106.1475,106.1475,16563.0
2017-04-10 15:00:00,113.74,113.78,113.72,113.75,26745.0,106.1569,106.1942,106.1382,106.1662,26745.0
2017-04-10 15:05:00,113.76,113.81,113.72,113.72,13865.0,106.1755,106.2222,106.1382,106.1382,13865.0
2017-04-10 15:10:00,113.72,113.75,113.71,113.74,8378.0,106.1382,106.1662,106.1289,106.1569,8378.0
2017-04-10 15:15:00,113.73,113.76,113.69,113.7,18988.0,106.1475,106.1755,106.1102,106.1195,18988.0
2017-04-10 15:20:00,113.71,113.71,113.55,113.61,32585.0,106.1289,106.1289,105.9795,106.0355,32585.0
2017-04-10 15:25:00,113.62,113.63,113.6,113.61,12353.0,106.0449,106.0542,106.0262,106.0355,12353.0
2017-04-10 15:30:00,113.6,113.62,113.56,113.61,14290.0,106.0262,106.0449,105.9889,106.0355,14290.0
2017-04-10 15:35:00,113.62,113.66,113.59,113.64,30056.0,106.0449,106.0822,106.0169,106.0635,30056.0
2017-04-10 15:40:00,113.63,113.63,113.56,113.56,18073.0,106.0542,106.0542,105.9889,105.9889,18073.0
2017-04-10 15:45:00,113.56,113.59,113.51,113.51,26312.0,105.9889,106.0169,105.9422,105.9422,26312.0
2017-04-10 15:50:00,113.5,113.55,113.47,113.47,32849.0,105.9329,105.9795,105.9049,105.9049,32849.0
2017-04-10 15:55:00,113.48,113.55,113.45,113.53,104662.0,105.9142,105.9795,105.8862,105.9609,104662.0
2017-04-11 09:30:00,113.36,113.52,113.3,113.5,331444.0,105.8022,105.9515,105.7462,105.9329,331444.0
2017-04-11 09:35:00,113.52,113.57,113.36,113.39,42516.0,105.9515,105.9982,105.8022,105.8302,42516.0
2017-04-11 09:40:00,113.38,113.38,113.19,113.21,30439.0,105.8209,105.8209,105.6435,105.6622,30439.0
2017-04-11 09:45:00,113.19,113.19,113.06,113.07,33337.0,105.6435,105.6435,105.5222,105.5315,33337.0
2017-04-11 09:50:00,113.05,113.12,112.98,113.08,37275.0,105.5129,105.5782,105.4475,105.5409,37275.0
2017-04-11 09:55:00,113.08,113.14,112.99,113.14,28396.0,105.5409,105.5969,105.4569,105.5969,28396.0
2017-04-11 10:00:00,113.16,113.24,113.1,113.24,57474.0,105.6155,105.6902,105.5595,105.6902,57474.0
2017-04-11 10:05:00,113.21,113.24,113.15,113.18,9542.0,105.6622,105.6902,105.6062,105.6342,9542.0
2017-04-11 10:10:00,113.17,113.26,113.1,113.12,13154.0,105.6249,105.7089,105.5595,105.5782,13154.0
2017-04-11 10:15:00,113.12,113.12,113.04,113.1,27034.0,105.5782,105.5782,105.5035,105.5595,27034.0
2017-04-11 10:20:00,113.07,113.07,112.94,112.99,22919.0,105.5315,105.5315,105.4102,105.4569,22919.0
2017-04-11 10:25:00,113.0,113.06,112.91,113.02,13100.0,105.4662,105.5222,105.3822,105.4849,13100.0
2017-04-11 10:30:00,113.01,113.01,112.75,112.78,26402.0,105.4755,105.4755,105.2329,105.2609,26402.0
2017-04-11 10:35:00,112.78,112.9,112.76,112.9,19245.0,105.2609,105.3729,105.2422,105.3729,19245.0
2017-04-11 10:40:00,112.88,112.88,112.68,112.79,57878.0,105.3542,105.3542,105.1675,105.2702,57878.0
2017-04-11 10:45:00,112.8,112.89,112.78,112.8,22481.0,105.2795,105.3635,105.2609,105.2795,22481.0
2017-04-11 10:50:00,112.79,112.82,112.64,112.73,46840.0,105.2702,105.2982,105.1302,105.2142,46840.0
2017-04-11 10:55:00,112.74,112.79,112.62,112.79,32939.0,105.2235,105.2702,105.1115,105.2702,32939.0
2017-04-11 11:00:00,112.78,112.86,112.73,112.85,17126.0,105.2609,105.3355,105.2142,105.3262,17126.0
2017-04-11 11:05:00,112.83,112.91,112.83,112.85,13913.0,105.3075,105.3822,105.3075,105.3262,13913.0
2017-04-11 11:10:00,112.83,112.87,112.78,112.78,12958.0,105.3075,105.3449,105.2609,105.2609,12958.0
2017-04-11 11:15:00,112.78,112.84,112.73,112.81,20049.0,105.2609,105.3169,105.2142,105.2889,20049.0
2017-04-11 11:20:00,112.79,112.8,112.73,112.76,12900.0,105.2702,105.2795,105.2142,105.2422,12900.0
2017-04-11 11:25:00,112.77,112.77,112.66,112.73,18164.0,105.2515,105.2515,105.1489,105.2142,18164.0
2017-04-11 11:30:00,112.74,112.84,112.7,112.83,29080.0,105.2235,105.3169,105.1862,105.3075,29080.0
2017-04-11 11:35:00,112.84,112.93,112.84,112.89,20491.0,105.3169,105.4009,105.3169,105.3635,20491.0
2017-04-11 11:40:00,112.9,112.91,112.79,112.82,15390.0,105.3729,105.3822,105.2702,105.2982,15390.0
2017-04-11 11:45:00,112.81,112.89,112.77,112.85,25939.0,105.2889,105.3635,105.2515,105.3262,25939.0
2017-04-11 11:50:00,112.83,112.91,112.83,112.88,11853.0,105.3075,105.3822,105.3075,105.3542,11853.0
2017-04-11 11:55:00,112.89,112.92,112.86,112.88,17406.0,105.3635,105.3915,105.3355,105.3542,17406.0
2017-04-11 12:00:00,112.88,112.89,112.83,112.86,8805.0,105.3542,105.3635,105.3075,105.3355,8805.0
2017-04-11 12:05:00,112.88,112.92,112.87,112.89,8451.0,105.3542,105.3915,105.3449,105.3635,8451.0
2017-04-11 12:10:00,112.9,113.03,112.89,113.03,43302.0,105.3729,105.4942,105.3635,105.4942,43302.0
2017-04-11 12:15:00,113.03,113.11,113.02,113.11,15244.0,105.4942,105.5689,105.4849,105.5689,15244.0
2017-04-11 12:20:00,113.1,113.18,113.1,113.13,9693.0,105.5595,105.6342,105.5595,105.5875,9693.0
2017-04-11 12:25:00,113.13,113.17,113.1,113.16,15605.0,105.5875,105.6249,105.5595,105.6155,15605.0
2017-04-11 12:30:00,113.16,113.2,113.15,113.19,13144.0,105.6155,105.6529,105.6062,105.6435,13144.0
2017-04-11 12:35:00,113.18,113.22,113.16,113.16,17644.0,105.6342,105.6715,105.6155,105.6155,17644.0
2017-04-11 12:40:00,113.17,113.17,113.12,113.14,16937.0,105.6249,105.6249,105.5782,105.5969,16937.0
2017-04-11 12:45:00,113.14,113.15,113.11,113.12,16708.0,105.5969,105.6062,105.5689,105.5782,16708.0
2017-04-11 12:50:00,113.12,113.24,113.12,113.23,26933.0,105.5782,105.6902,105.5782,105.6809,26933.0
2017-04-11 12:55:00,113.24,113.25,113.19,113.2,13368.0,105.6902,105.6995,105.6435,105.6529,13368.0
2017-04-11 13:00:00,113.2,113.3,113.2,113.28,27874.0,105.6529,105.7462,105.6529,105.7275,27874.0
2017-04-11 13:05:00,113.31,113.35,113.3,113.3,9029.0,105.7555,105.7929,105.7462,105.7462,9029.0
2017-04-11 13:10:00,113.3,113.32,113.26,113.27,7672.0,105.7462,105.7649,105.7089,105.7182,7672.0
2017-04-11 13:15:00,113.27,113.28,113.23,113.27,5201.0,105.7182,105.7275,105.6809,105.7182,5201.0
2017-04-11 13:20:00,113.26,113.31,113.21,113.22,7453.0,105.7089,105.7555,105.6622,105.6715,7453.0
2017-04-11 13:25:00,113.22,113.28,113.22,113.26,13662.0,105.6715,105.7275,105.6715,105.7089,13662.0
2017-04-11 13:30:00,113.26,113.3,113.24,113.24,6975.0,105.7089,105.7462,105.6902,105.6902,6975.0
2017-04-11 13:35:00,113.27,113.33,113.27,113.32,9794.0,105.7182,105.7742,105.7182,105.7649,9794.0
2017-04-11 13:40:00,113.32,113.33,113.18,113.19,8743.0,105.7649,105.7742,105.6342,105.6435,8743.0
2017-04-11 13:45:00,113.19,113.23,113.17,113.17,93164.0,105.6435,105.6809,105.6249,105.6249,93164.0
2017-04-11 13:50:00,113.18,113.22,113.17,113.22,36581.0,105.6342,105.6715,105.6249,105.6715,36581.0
2017-04-11 13:55:00,113.21,113.25,113.17,113.25,8107.0,105.6622,105.6995,105.6249,105.6995,8107.0
2017-04-11 14:00:00,113.24,113.29,113.22,113.24,17976.0,105.6902,105.7369,105.6715,105.6902,17976.0
2017-04-11 14:05:00,113.24,113.32,113.24,113.29,16165.0,105.6902,105.7649,105.6902,105.7369,16165.0
2017-04-11 14:10:00,113.3,113.3,113.12,113.16,28137.0,105.7462,105.7462,105.5782,105.6155,28137.0
2017-04-11 14:15:00,113.17,113.19,113.12,113.16,12323.0,105.6249,105.6435,105.5782,105.6155,12323.0
2017-04-11 14:20:00,113.17,113.22,113.16,113.2,7867.0,105.6249,105.6715,105.6155,105.6529,7867.0
2017-04-11 14:25:00,113.21,113.26,113.19,113.26,49316.0,105.6622,105.7089,105.6435,105.7089,49316.0
2017-04-11 14:30:00,113.25,113.29,113.22,113.28,22222.0,105.6995,105.7369,105.6715,105.7275,22222.0
2017-04-11 14:35:00,113.28,113.3,113.24,113.27,8826.0,105.7275,105.7462,105.6902,105.7182,8826.0
2017-04-11 14:40:00,113.27,113.3,113.2,113.21,13278.0,105.7182,105.7462,105.6529,105.6622,13278.0
2017-04-11 14:45:00,113.2,113.27,113.19,113.25,69987.0,105.6529,105.7182,105.6435,105.6995,69987.0
2017-04-11 14:50:00,113.27,113.37,113.24,113.37,11015.0,105.7182,105.8115,105.6902,105.8115,11015.0
2017-04-11 14:55:00,113.37,113.39,113.3,113.3,6639.0,105.8115,105.8302,105.7462,105.7462,6639.0
2017-04-11 15:00:00,113.3,113.31,113.24,113.26,15630.0,105.7462,105.7555,105.6902,105.7089,15630.0
2017-04-11 15:05:00,113.25,113.25,113.15,113.22,14488.0,105.6995,105.6995,105.6062,105.6715,14488.0
2017-04-11 15:10:00,113.24,113.24,113.12,113.14,10462.0,105.6902,105.6902,105.5782,105.5969,10462.0
2017-04-11 15:15:00,113.15,113.15,113.03,113.1,28107.0,105.6062,105.6062,105.4942,105.5595,28107.0
2017-04-11 15:20:00,113.1,113.15,113.1,113.13,18787.0,105.5595,105.6062,105.5595,105.5875,18787.0
2017-04-11 15:25:00,113.13,113.16,113.12,113.16,13705.0,105.5875,105.6155,105.5782,105.6155,13705.0
2017-04-11 15:30:00,113.16,113.24,113.15,113.22,16493.0,105.6155,105.6902,105.6062,105.6715,16493.0
2017-04-11 15:35:00,113.22,113.27,113.2,113.24,14991.0,105.6715,105.7182,105.6529,105.6902,14991.0
2017-04-11 15:40:00,113.25,113.26,113.16,113.17,13171.0,105.6995,105.7089,105.6155,105.6249,13171.0
2017-04-11 15:45:00,113.17,113.23,113.15,113.22,22038.0,105.6249,105.6809,105.6062,105.6715,22038.0
2017-04-11 15:50:00,113.22,113.28,113.22,113.25,12433.0,105.6715,105.7275,105.6715,105.6995,12433.0
2017-04-11 15:55:00,113.27,113.4,113.25,113.39,30325.0,105.7182,105.8395,105.6995,105.8302,30325.0
2017-04-12 09:30:00,113.29,113.37,113.16,113.22,33390.0,105.7369,105.8115,105.6155,105.6715,33390.0
2017-04-12 09:35:00,113.19,113.29,113.14,113.23,15670.0,105.6435,105.7369,105.5969,105.6809,15670.0
2017-04-12 09:40:00,113.31,113.32,113.17,113.21,10010.0,105.7555,105.7649,105.6249,105.6622,10010.0
2017-04-12 09:45:00,113.24,113.33,113.22,113.27,8852.0,105.6902,105.7742,105.6715,105.7182,8852.0
2017-04-12 09:50:00,113.24,113.32,113.17,113.28,21983.0,105.6902,105.7649,105.6249,105.7275,21983.0
2017-04-12 09:55:00,113.28,113.28,113.19,113.27,19770.0,105.7275,105.7275,105.6435,105.7182,19770.0
2017-04-12 10:00:00,113.28,113.33,113.22,113.26,13991.0,105.7275,105.7742,105.6715,105.7089,13991.0
2017-04-12 10:05:00,113.29,113.3,113.23,113.25,9185.0,105.7369,105.7462,105.6809,105.6995,9185.0
2017-04-12 10:10:00,113.24,113.24,113.16,113.21,2603.0,105.6902,105.6902,105.6155,105.6622,2603.0
2017-04-12 10:15:00,113.22,113.38,113.22,113.36,14447.0,105.6715,105.8209,105.6715,105.8022,14447.0
2017-04-12 10:20:00,113.37,113.37,113.27,113.29,5689.0,105.8115,105.8115,105.7182,105.7369,5689.0
2017-04-12 10:25:00,113.29,113.29,113.17,113.2,7544.0,105.7369,105.7369,105.6249,105.6529,7544.0
2017-04-12 10:30:00,113.23,113.27,113.16,113.21,4900.0,105.6809,105.7182,105.6155,105.6622,4900.0
2017-04-12 10:35:00,113.22,113.25,113.13,113.17,4790.0,105.6715,105.6995,105.5875,105.6249,4790.0
2017-04-12 10:40:00,113.2,113.2,113.1,113.1,8551.0,105.6529,105.6529,105.5595,105.5595,8551.0
2017-04-12 10:45:00,113.1,113.11,113.04,113.1,30676.0,105.5595,105.5689,105.5035,105.5595,30676.0
2017-04-12 10:50:00,113.09,113.12,113.04,113.09,8053.0,105.5502,105.5782,105.5035,105.5502,8053.0
2017-04-12 10:55:00,113.11,113.12,113.05,113.06,3470.0,105.5689,105.5782,105.5129,105.5222,3470.0
2017-04-12 11:00:00,113.07,113.07,113.02,113.03,6249.0,105.5315,105.5315,105.4849,105.4942,6249.0
2017-04-12 11:05:00,113.03,113.13,113.02,113.11,9595.0,105.4942,105.5875,105.4849,105.5689,9595.0
2017-04-12 11:10:00,113.1,113.13,113.08,113.1,5793.0,105.5595,105.5875,105.5409,105.5595,5793.0
2017-04-12 11:15:00,113.1,113.13,113.09,113.13,12316.0,105.5595,105.5875,105.5502,105.5875,12316.0
2017-04-12 11:20:00,113.12,113.15,113.06,113.07,8865.0,105.5782,105.6062,105.5222,105.5315,8865.0
2017-04-12 11:25:00,113.07,113.1,113.06,113.09,5394.0,105.5315,105.5595,105.5222,105.5502,5394.0
2017-04-12 11:30:00,113.08,113.08,113.03,113.05,11606.0,105.5409,105.5409,105.4942,105.5129,11606.0
2017-04-12 11:35:00,113.05,113.05,112.91,112.93,10329.0,105.5129,105.5129,105.3822,105.4009,10329.0
2017-04-12 11:40:00,112.92,112.96,112.92,112.95,3398.0,105.3915,105.4289,105.3915,105.4195,3398.0
2017-04-12 11:45:00,112.93,112.93,112.89,112.91,5071.0,105.4009,105.4009,105.3635,105.3822,5071.0
2017-04-12 11:50:00,112.86,112.88,112.83,112.87,14382.0,105.3355,105.3542,105.3075,105.3449,14382.0
2017-04-12 11:55:00,112.87,112.96,112.86,112.95,3843.0,105.3449,105.4289,105.3355,105.4195,3843.0
2017-04-12 12:00:00,112.94,112.96,112.92,112.96,10407.0,105.4102,105.4289,105.3915,105.4289,10407.0
2017-04-12 12:05:00,112.95,112.99,112.95,112.97,3315.0,105.4195,105.4569,105.4195,105.4382,3315.0
2017-04-12 12:10:00,113.0,113.03,112.99,113.02,3004.0,105.4662,105.4942,105.4569,105.4849,3004.0
2017-04-12 12:15:00,113.04,113.05,113.01,113.02,3589.0,105.5035,105.5129,105.4755,105.4849,3589.0
2017-04-12 12:20:00,113.01,113.04,112.97,112.97,3924.0,105.4755,105.5035,105.4382,105.4382,3924.0
2017-04-12 12:25:00,112.98,113.0,112.93,112.95,9138.0,105.4475,105.4662,105.4009,105.4195,9138.0
2017-04-12 12:30:00,112.94,112.98,112.94,112.98,4290.0,105.4102,105.4475,105.4102,105.4475,4290.0
2017-04-12 12:35:00,112.96,112.98,112.93,112.93,9492.0,105.4289,105.4475,105.4009,105.4009,9492.0
2017-04-12 12:40:00,112.95,112.99,112.95,112.99,4530.0,105.4195,105.4569,105.4195,105.4569,4530.0
2017-04-12 12:45:00,112.99,113.02,112.97,113.0,15938.0,105.4569,105.4849,105.4382,105.4662,15938.0
2017-04-12 12:50:00,113.0,113.0,112.88,112.88,4537.0,105.4662,105.4662,105.3542,105.3542,4537.0
2017-04-12 12:55:00,112.91,112.91,112.85,112.9,4343.0,105.3822,105.3822,105.3262,105.3729,4343.0
2017-04-12 13:00:00,112.92,113.0,112.91,112.99,9155.0,105.3915,105.4662,105.3822,105.4569,9155.0
2017-04-12 13:05:00,112.98,113.03,112.95,113.01,7455.0,105.4475,105.4942,105.4195,105.4755,7455.0
2017-04-12 13:10:00,113.02,113.04,113.0,113.02,3146.0,105.4849,105.5035,105.4662,105.4849,3146.0
2017-04-12 13:15:00,112.98,113.01,112.98,113.0,2904.0,105.4475,105.4755,105.4475,105.4662,2904.0
2017-04-12 13:20:00,112.99,112.99,112.92,112.95,3618.0,105.4569,105.4569,105.3915,105.4195,3618.0
2017-04-12 13:25:00,112.94,112.95,112.92,112.94,2057.0,105.4102,105.4195,105.3915,105.4102,2057.0
2017-04-12 13:30:00,112.93,112.94,112.89,112.94,3727.0,105.4009,105.4102,105.3635,105.4102,3727.0
2017-04-12 13:35:00,112.96,113.03,112.92,113.03,9384.0,105.4289,105.4942,105.3915,105.4942,9384.0
2017-04-12 13:40:00,113.05,113.12,113.04,113.11,11647.0,105.5129,105.5782,105.5035,105.5689,11647.0
2017-04-12 13:45:00,113.12,113.12,113.05,113.11,5852.0,105.5782,105.5782,105.5129,105.5689,5852.0
2017-04-12 13:50:00,113.09,113.11,113.04,113.04,6088.0,105.5502,105.5689,105.5035,105.5035,6088.0
2017-04-12 13:55:00,113.05,113.19,113.04,113.18,37934.0,105.5129,105.6435,105.5035,105.6342,37934.0
2017-04-12 14:00:00,113.19,113.2,113.11,113.11,5232.0,105.6435,105.6529,105.5689,105.5689,5232.0
2017-04-12 14:05:00,113.1,113.16,113.1,113.11,7776.0,105.5595,105.6155,105.5595,105.5689,7776.0
2017-04-12 14:10:00,113.12,113.15,113.1,113.11,11117.0,105.5782,105.6062,105.5595,105.5689,11117.0
2017-04-12 14:15:00,113.1,113.12,113.09,113.1,15924.0,105.5595,105.5782,105.5502,105.5595,15924.0
2017-04-12 14:20:00,113.09,113.11,113.07,113.08,19817.0,105.5502,105.5689,105.5315,105.5409,19817.0
2017-04-12 14:25:00,113.07,113.09,113.05,113.09,9426.0,105.5315,105.5502,105.5129,105.5502,9426.0
2017-04-12 14:30:00,113.1,113.14,113.09,113.14,9115.0,105.5595,105.5969,105.5502,105.5969,9115.0
2017-04-12 14:35:00,113.14,113.14,112.99,112.99,25272.0,105.5969,105.5969,105.4569,105.4569,25272.0
2017-04-12 14:40:00,112.98,112.99,112.92,112.94,24849.0,105.4475,105.4569,105.3915,105.4102,24849.0
2017-04-12 14:45:00,112.94,112.97,112.91,112.93,19603.0,105.4102,105.4382,105.3822,105.4009,19603.0
2017-04-12 14:50:00,112.92,112.98,112.88,112.98,16984.0,105.3915,105.4475,105.3542,105.4475,16984.0
2017-04-12 14:55:00,113.0,113.03,112.97,113.01,6797.0,105.4662,105.4942,105.4382,105.4755,6797.0
2017-04-12 15:00:00,113.02,113.05,113.0,113.02,12539.0,105.4849,105.5129,105.4662,105.4849,12539.0
2017-04-12 15:05:00,113.01,113.02,112.97,112.98,9685.0,105.4755,105.4849,105.4382,105.4475,9685.0
2017-04-12 15:10:00,113.03,113.07,112.94,112.99,47155.0,105.4942,105.5315,105.4102,105.4569,47155.0
2017-04-12 15:15:00,112.98,112.98,112.87,112.88,15126.0,105.4475,105.4475,105.3449,105.3542,15126.0
2017-04-12 15:20:00,112.88,113.08,112.88,113.04,43719.0,105.3542,105.5409,105.3542,105.5035,43719.0
2017-04-12 15:25:00,113.06,113.06,112.97,113.0,20583.0,105.5222,105.5222,105.4382,105.4662,20583.0
2017-04-12 15:30:00,113.02,113.07,113.01,113.06,10156.0,105.4849,105.5315,105.4755,105.5222,10156.0
2017-04-12 15:35:00,113.06,113.07,112.99,112.99,8247.0,105.5222,105.5315,105.4569,105.4569,8247.0
2017-04-12 15:40:00,112.98,113.02,112.9,112.93,27476.0,105.4475,105.4849,105.3729,105.4009,27476.0
2017-04-12 15:45:00,112.92,112.97,112.88,112.88,20340.0,105.3915,105.4382,105.3542,105.3542,20340.0
2017-04-12 15:50:00,112.88,112.96,112.88,112.94,10002.0,105.3542,105.4289,105.3542,105.4102,10002.0
2017-04-12 15:55:00,112.97,113.0,112.92,112.97,25063.0,105.4382,105.4662,105.3915,105.4382,25063.0
2017-04-13 09:30:00,112.82,112.87,112.75,112.87,32462.0,105.2982,105.3449,105.2329,105.3449,32462.0
2017-04-13 09:35:00,112.83,112.93,112.8,112.9,32610.0,105.3075,105.4009,105.2795,105.3729,32610.0
2017-04-13 09:40:00,112.88,112.93,112.87,112.91,76653.0,105.3542,105.4009,105.3449,105.3822,76653.0
2017-04-13 09:45:00,112.89,112.93,112.87,112.93,5341.0,105.3635,105.4009,105.3449,105.4009,5341.0
2017-04-13 09:50:00,112.92,113.11,112.9,113.06,35788.0,105.3915,105.5689,105.3729,105.5222,35788.0
2017-04-13 09:55:00,113.07,113.1,113.05,113.06,8570.0,105.5315,105.5595,105.5129,105.5222,8570.0
2017-04-13 10:00:00,113.06,113.21,113.06,113.15,12969.0,105.5222,105.6622,105.5222,105.6062,12969.0
2017-04-13 10:05:00,113.16,113.17,113.08,113.09,15444.0,105.6155,105.6249,105.5409,105.5502,15444.0
2017-04-13 10:10:00,113.09,113.13,113.07,113.09,10575.0,105.5502,105.5875,105.5315,105.5502,10575.0
2017-04-13 10:15:00,113.08,113.15,113.08,113.13,4643.0,105.5409,105.6062,105.5409,105.5875,4643.0
2017-04-13 10:20:00,113.12,113.15,113.07,113.15,14396.0,105.5782,105.6062,105.5315,105.6062,14396.0
2017-04-13 10:25:00,113.14,113.16,113.03,113.04,8814.0,105.5969,105.6155,105.4942,105.5035,8814.0
2017-04-13 10:30:00,113.04,113.12,113.03,113.11,4588.0,105.5035,105.5782,105.4942,105.5689,4588.0
2017-04-13 10:35:00,113.09,113.1,113.04,113.1,7294.0,105.5502,105.5595,105.5035,105.5595,7294.0
2017-04-13 10:40:00,113.08,113.1,113.05,113.09,5868.0,105.5409,105.5595,105.5129,105.5502,5868.0
2017-04-13 10:45:00,113.08,113.13,113.07,113.08,7280.0,105.5409,105.5875,105.5315,105.5409,7280.0
2017-04-13 10:50:00,113.08,113.16,113.08,113.15,28438.0,105.5409,105.6155,105.5409,105.6062,28438.0
2017-04-13 10:55:00,113.16,113.23,113.15,113.17,16628.0,105.6155,105.6809,105.6062,105.6249,16628.0
2017-04-13 11:00:00,113.18,113.24,113.17,113.19,30431.0,105.6342,105.6902,105.6249,105.6435,30431.0
2017-04-13 11:05:00,113.19,113.2,113.16,113.2,15893.0,105.6435,105.6529,105.6155,105.6529,15893.0
2017-04-13 11:10:00,113.21,113.21,113.16,113.17,12294.0,105.6622,105.6622,105.6155,105.6249,12294.0
2017-04-13 11:15:00,113.16,113.16,113.1,113.13,15808.0,105.6155,105.6155,105.5595,105.5875,15808.0
2017-04-13 11:20:00,113.13,113.18,113.11,113.17,9914.0,105.5875,105.6342,105.5689,105.6249,9914.0
2017-04-13 11:25:00,113.16,113.21,113.15,113.18,7789.0,105.6155,105.6622,105.6062,105.6342,7789.0
2017-04-13 11:30:00,113.17,113.21,113.16,113.21,11647.0,105.6249,105.6622,105.6155,105.6622,11647.0
2017-04-13 11:35:00,113.2,113.21,113.18,113.19,10574.0,105.6529,105.6622,105.6342,105.6435,10574.0
2017-04-13 11:40:00,113.2,113.2,113.14,113.15,11380.0,105.6529,105.6529,105.5969,105.6062,11380.0
2017-04-13 11:45:00,113.15,113.19,113.14,113.17,10080.0,105.6062,105.6435,105.5969,105.6249,10080.0
2017-04-13 11:50:00,113.16,113.21,113.16,113.19,15087.0,105.6155,105.6622,105.6155,105.6435,15087.0
2017-04-13 11:55:00,113.19,113.2,113.15,113.17,9627.0,105.6435,105.6529,105.6062,105.6249,9627.0
2017-04-13 12:00:00,113.15,113.16,113.08,113.09,27145.0,105.6062,105.6155,105.5409,105.5502,27145.0
2017-04-13 12:05:00,113.07,113.09,112.98,113.01,33990.0,105.5315,105.5502,105.4475,105.4755,33990.0
2017-04-13 12:10:00,113.0,113.05,112.99,113.01,9814.0,105.4662,105.5129,105.4569,105.4755,9814.0
2017-04-13 12:15:00,112.99,113.05,112.97,113.01,22009.0,105.4569,105.5129,105.4382,105.4755,22009.0
2017-04-13 12:20:00,113.0,113.03,112.96,112.96,20090.0,105.4662,105.4942,105.4289,105.4289,20090.0
2017-04-13 12:25:00,112.96,113.01,112.96,113.0,14933.0,105.4289,105.4755,105.4289,105.4662,14933.0
2017-04-13 12:30:00,113.01,113.02,113.0,113.01,4434.0,105.4755,105.4849,105.4662,105.4755,4434.0
2017-04-13 12:35:00,113.02,113.02,112.96,112.98,11898.0,105.4849,105.4849,105.4289,105.4475,11898.0
2017-04-13 12:40:00,112.99,112.99,112.9,112.93,18215.0,105.4569,105.4569,105.3729,105.4009,18215.0
2017-04-13 12:45:00,112.9,112.92,112.86,112.87,14360.0,105.3729,105.3915,105.3355,105.3449,14360.0
2017-04-13 12:50:00,112.88,112.92,112.87,112.9,16503.0,105.3542,105.3915,105.3449,105.3729,16503.0
2017-04-13 12:55:00,112.91,112.94,112.87,112.91,45792.0,105.3822,105.4102,105.3449,105.3822,45792.0
2017-04-13 13:00:00,112.91,112.91,112.78,112.79,29181.0,105.3822,105.3822,105.2609,105.2702,29181.0
2017-04-13 13:05:00,112.79,112.8,112.72,112.76,20106.0,105.2702,105.2795,105.2049,105.2422,20106.0
2017-04-13 13:10:00,112.77,112.8,112.7,112.76,11739.0,105.2515,105.2795,105.1862,105.2422,11739.0
2017-04-13 13:15:00,112.74,112.78,112.74,112.78,8311.0,105.2235,105.2609,105.2235,105.2609,8311.0
2017-04-13 13:20:00,112.77,112.77,112.73,112.74,7714.0,105.2515,105.2515,105.2142,105.2235,7714.0
2017-04-13 13:25:00,112.73,112.82,112.73,112.81,11689.0,105.2142,105.2982,105.2142,105.2889,11689.0
2017-04-13 13:30:00,112.82,112.85,112.81,112.82,15669.0,105.2982,105.3262,105.2889,105.2982,15669.0
2017-04-13 13:35:00,112.83,112.84,112.82,112.83,6851.0,105.3075,105.3169,105.2982,105.3075,6851.0
2017-04-13 13:40:00,112.83,112.84,112.77,112.77,20900.0,105.3075,105.3169,105.2515,105.2515,20900.0
2017-04-13 13:45:00,112.75,112.75,112.63,112.64,24079.0,105.2329,105.2329,105.1209,105.1302,24079.0
2017-04-13 13:50:00,112.64,112.72,112.63,112.71,11057.0,105.1302,105.2049,105.1209,105.1955,11057.0
2017-04-13 13:55:00,112.72,112.73,112.68,112.68,14004.0,105.2049,105.2142,105.1675,105.1675,14004.0
2017-04-13 14:00:00,112.69,112.77,112.67,112.74,19624.0,105.1769,105.2515,105.1582,105.2235,19624.0
2017-04-13 14:05:00,112.75,112.84,112.73,112.83,15187.0,105.2329,105.3169,105.2142,105.3075,15187.0
2017-04-13 14:10:00,112.82,112.86,112.8,112.8,11909.0,105.2982,105.3355,105.2795,105.2795,11909.0
2017-04-13 14:15:00,112.79,112.83,112.78,112.82,9573.0,105.2702,105.3075,105.2609,105.2982,9573.0
2017-04-13 14:20:00,112.83,112.87,112.8,112.83,23482.0,105.3075,105.3449,105.2795,105.3075,23482.0
2017-04-13 14:25:00,112.84,112.9,112.84,112.87,111126.0,105.3169,105.3729,105.3169,105.3449,111126.0
2017-04-13 14:30:00,112.85,112.9,112.84,112.88,16445.0,105.3262,105.3729,105.3169,105.3542,16445.0
2017-04-13 14:35:00,112.88,112.88,112.81,112.82,46006.0,105.3542,105.3542,105.2889,105.2982,46006.0
2017-04-13 14:40:00,112.83,112.89,112.83,112.87,16885.0,105.3075,105.3635,105.3075,105.3449,16885.0
2017-04-13 14:45:00,112.86,112.89,112.84,112.84,12353.0,105.3355,105.3635,105.3169,105.3169,12353.0
2017-04-13 14:50:00,112.84,112.87,112.81,112.83,34467.0,105.3169,105.3449,105.2889,105.3075,34467.0
2017-04-13 14:55:00,112.82,112.89,112.81,112.89,14608.0,105.2982,105.3635,105.2889,105.3635,14608.0
2017-04-13 15:00:00,112.88,112.9,112.87,112.88,16208.0,105.3542,105.3729,105.3449,105.3542,16208.0
2017-04-13 15:05:00,112.87,112.9,112.82,112.83,19794.0,105.3449,105.3729,105.2982,105.3075,19794.0
2017-04-13 15:10:00,112.83,112.83,112.74,112.75,33844.0,105.3075,105.3075,105.2235,105.2329,33844.0
2017-04-13 15:15:00,112.74,112.77,112.67,112.76,26361.0,105.2235,105.2515,105.1582,105.2422,26361.0
2017-04-13 15:20:00,112.76,112.8,112.75,112.79,24074.0,105.2422,105.2795,105.2329,105.2702,24074.0
2017-04-13 15:25:00,112.79,112.8,112.73,112.73,32389.0,105.2702,105.2795,105.2142,105.2142,32389.0
2017-04-13 15:30:00,112.73,112.77,112.63,112.64,61895.0,105.2142,105.2515,105.1209,105.1302,61895.0
2017-04-13 15:35:00,112.63,112.64,112.56,112.57,71769.0,105.1209,105.1302,105.0555,105.0649,71769.0
2017-04-13 15:40:00,112.56,112.59,112.52,112.56,33547.0,105.0555,105.0835,105.0182,105.0555,33547.0
2017-04-13 15:45:00,112.57,112.76,112.57,112.74,63080.0,105.0649,105.2422,105.0649,105.2235,63080.0
2017-04-13 15:50:00,112.73,112.74,112.62,112.64,42014.0,105.2142,105.2235,105.1115,105.1302,42014.0
2017-04-13 15:55:00,112.64,112.64,112.48,112.48,153642.0,105.1302,105.1302,104.9809,104.9809,153642.0
2017-04-17 09:30:00,112.72,112.85,112.69,112.85,33636.0,105.2049,105.3262,105.1769,105.3262,33636.0
2017-04-17 09:35:00,112.87,112.88,112.79,112.79,27064.0,105.3449,105.3542,105.2702,105.2702,27064.0
2017-04-17 09:40:00,112.8,112.81,112.7,112.75,36127.0,105.2795,105.2889,105.1862,105.2329,36127.0
2017-04-17 09:45:00,112.75,112.77,112.73,112.75,65295.0,105.2329,105.2515,105.2142,105.2329,65295.0
2017-04-17 09:50:00,112.75,112.84,112.74,112.83,34130.0,105.2329,105.3169,105.2235,105.3075,34130.0
2017-04-17 09:55:00,112.83,112.84,112.8,112.82,9341.0,105.3075,105.3169,105.2795,105.2982,9341.0
2017-04-17 10:00:00,112.82,112.9,112.81,112.89,83211.0,105.2982,105.3729,105.2889,105.3635,83211.0
2017-04-17 10:05:00,112.9,112.98,112.88,112.98,37316.0,105.3729,105.4475,105.3542,105.4475,37316.0
2017-04-17 10:10:00,112.98,113.01,112.96,113.0,76390.0,105.4475,105.4755,105.4289,105.4662,76390.0
2017-04-17 10:15:00,113.0,113.12,113.0,113.08,29844.0,105.4662,105.5782,105.4662,105.5409,29844.0
2017-04-17 10:20:00,113.09,113.1,113.03,113.04,5136.0,105.5502,105.5595,105.4942,105.5035,5136.0
2017-04-17 10:25:00,113.04,113.04,112.98,112.98,44560.0,105.5035,105.5035,105.4475,105.4475,44560.0
2017-04-17 10:30:00,113.0,113.05,113.0,113.04,14318.0,105.4662,105.5129,105.4662,105.5035,14318.0
2017-04-17 10:35:00,113.02,113.02,112.92,112.95,16526.0,105.4849,105.4849,105.3915,105.4195,16526.0
2017-04-17 10:40:00,112.93,112.96,112.89,112.91,48363.0,105.4009,105.4289,105.3635,105.3822,48363.0
2017-04-17 10:45:00,112.93,112.98,112.91,112.96,7020.0,105.4009,105.4475,105.3822,105.4289,7020.0
2017-04-17 10:50:00,112.97,113.02,112.96,113.01,6125.0,105.4382,105.4849,105.4289,105.4755,6125.0
2017-04-17 10:55:00,113.01,113.05,113.01,113.04,46976.0,105.4755,105.5129,105.4755,105.5035,46976.0
2017-04-17 11:00:00,113.05,113.06,113.02,113.05,13552.0,105.5129,105.5222,105.4849,105.5129,13552.0
2017-04-17 11:05:00,113.06,113.06,113.0,113.02,10291.0,105.5222,105.5222,105.4662,105.4849,10291.0
2017-04-17 11:10:00,113.02,113.07,113.02,113.07,45820.0,105.4849,105.5315,105.4849,105.5315,45820.0
2017-04-17 11:15:00,113.07,113.11,113.04,113.09,8045.0,105.5315,105.5689,105.5035,105.5502,8045.0
2017-04-17 11:20:00,113.1,113.12,113.05,113.07,8194.0,105.5595,105.5782,105.5129,105.5315,8194.0
2017-04-17 11:25:00,113.08,113.1,113.07,113.07,46784.0,105.5409,105.5595,105.5315,105.5315,46784.0
2017-04-17 11:30:00,113.09,113.13,113.08,113.09,11767.0,105.5502,105.5875,105.5409,105.5502,11767.0
2017-04-17 11:35:00,113.09,113.14,113.09,113.14,11852.0,105.5502,105.5969,105.5502,105.5969,11852.0
2017-04-17 11:40:00,113.13,113.13,113.09,113.1,6817.0,105.5875,105.5875,105.5502,105.5595,6817.0
2017-04-17 11:45:00,113.08,113.09,113.03,113.06,28303.0,105.5409,105.5502,105.4942,105.5222,28303.0
2017-04-17 11:50:00,113.05,113.07,113.04,113.04,11969.0,105.5129,105.5315,105.5035,105.5035,11969.0
2017-04-17 11:55:00,113.02,113.04,113.0,113.0,6392.0,105.4849,105.5035,105.4662,105.4662,6392.0
2017-04-17 12:00:00,113.0,113.05,112.99,113.03,9940.0,105.4662,105.5129,105.4569,105.4942,9940.0
2017-04-17 12:05:00,113.03,113.06,113.03,113.05,14263.0,105.4942,105.5222,105.4942,105.5129,14263.0
2017-04-17 12:10:00,113.06,113.06,113.02,113.05,7683.0,105.5222,105.5222,105.4849,105.5129,7683.0
2017-04-17 12:15:00,113.05,113.08,113.05,113.07,4062.0,105.5129,105.5409,105.5129,105.5315,4062.0
2017-04-17 12:20:00,113.07,113.15,113.07,113.15,17375.0,105.5315,105.6062,105.5315,105.6062,17375.0
2017-04-17 12:25:00,113.13,113.13,113.09,113.09,13449.0,105.5875,105.5875,105.5502,105.5502,13449.0
2017-04-17 12:30:00,113.1,113.12,113.09,113.09,9162.0,105.5595,105.5782,105.5502,105.5502,9162.0
2017-04-17 12:35:00,113.09,113.09,113.03,113.06,7453.0,105.5502,105.5502,105.4942,105.5222,7453.0
2017-04-17 12:40:00,113.07,113.11,113.07,113.1,1666.0,105.5315,105.5689,105.5315,105.5595,1666.0
2017-04-17 12:45:00,113.1,113.11,113.08,113.09,3399.0,105.5595,105.5689,105.5409,105.5502,3399.0
2017-04-17 12:50:00,113.06,113.06,113.03,113.05,2613.0,105.5222,105.5222,105.4942,105.5129,2613.0
2017-04-17 12:55:00,113.06,113.08,113.05,113.08,7458.0,105.5222,105.5409,105.5129,105.5409,7458.0
2017-04-17 13:00:00,113.07,113.08,113.05,113.08,3010.0,105.5315,105.5409,105.5129,105.5409,3010.0
2017-04-17 13:05:00,113.1,113.11,113.08,113.11,5144.0,105.5595,105.5689,105.5409,105.5689,5144.0
2017-04-17 13:10:00,113.12,113.14,113.08,113.08,8318.0,105.5782,105.5969,105.5409,105.5409,8318.0
2017-04-17 13:15:00,113.1,113.12,113.09,113.12,31045.0,105.5595,105.5782,105.5502,105.5782,31045.0
2017-04-17 13:20:00,113.11,113.12,113.09,113.11,3269.0,105.5689,105.5782,105.5502,105.5689,3269.0
2017-04-17 13:25:00,113.12,113.17,113.12,113.16,7697.0,105.5782,105.6249,105.5782,105.6155,7697.0
2017-04-17 13:30:00,113.15,113.18,113.15,113.16,4728.0,105.6062,105.6342,105.6062,105.6155,4728.0
2017-04-17 13:35:00,113.16,113.16,113.09,113.13,5881.0,105.6155,105.6155,105.5502,105.5875,5881.0
2017-04-17 13:40:00,113.13,113.15,113.08,113.09,9654.0,105.5875,105.6062,105.5409,105.5502,9654.0
2017-04-17 13:45:00,113.1,113.13,113.09,113.13,2066.0,105.5595,105.5875,105.5502,105.5875,2066.0
2017-04-17 13:50:00,113.13,113.14,113.11,113.13,9879.0,105.5875,105.5969,105.5689,105.5875,9879.0
2017-04-17 13:55:00,113.12,113.16,113.11,113.13,7552.0,105.5782,105.6155,105.5689,105.5875,7552.0
2017-04-17 14:00:00,113.12,113.16,113.11,113.15,6397.0,105.5782,105.6155,105.5689,105.6062,6397.0
2017-04-17 14:05:00,113.15,113.17,113.1,113.11,15525.0,105.6062,105.6249,105.5595,105.5689,15525.0
2017-04-17 14:10:00,113.12,113.16,113.12,113.14,13836.0,105.5782,105.6155,105.5782,105.5969,13836.0
2017-04-17 14:15:00,113.14,113.18,113.1,113.11,13860.0,105.5969,105.6342,105.5595,105.5689,13860.0
2017-04-17 14:20:00,113.12,113.16,113.12,113.15,20705.0,105.5782,105.6155,105.5782,105.6062,20705.0
2017-04-17 14:25:00,113.15,113.16,113.12,113.13,4794.0,105.6062,105.6155,105.5782,105.5875,4794.0
2017-04-17 14:30:00,113.15,113.18,113.15,113.18,4027.0,105.6062,105.6342,105.6062,105.6342,4027.0
2017-04-17 14:35:00,113.18,113.18,113.15,113.17,7532.0,105.6342,105.6342,105.6062,105.6249,7532.0
2017-04-17 14:40:00,113.18,113.2,113.17,113.19,9569.0,105.6342,105.6529,105.6249,105.6435,9569.0
2017-04-17 14:45:00,113.2,113.21,113.17,113.17,10343.0,105.6529,105.6622,105.6249,105.6249,10343.0
2017-04-17 14:50:00,113.17,113.18,113.14,113.16,10175.0,105.6249,105.6342,105.5969,105.6155,10175.0
2017-04-17 14:55:00,113.16,113.18,113.08,113.14,74301.0,105.6155,105.6342,105.5409,105.5969,74301.0
2017-04-17 15:00:00,113.12,113.15,113.09,113.1,8671.0,105.5782,105.6062,105.5502,105.5595,8671.0
2017-04-17 15:05:00,113.1,113.15,113.1,113.14,7365.0,105.5595,105.6062,105.5595,105.5969,7365.0
2017-04-17 15:10:00,113.15,113.19,113.12,113.19,6316.0,105.6062,105.6435,105.5782,105.6435,6316.0
2017-04-17 15:15:00,113.18,113.29,113.18,113.29,11124.0,105.6342,105.7369,105.6342,105.7369,11124.0
2017-04-17 15:20:00,113.28,113.3,113.26,113.3,9057.0,105.7275,105.7462,105.7089,105.7462,9057.0
2017-04-17 15:25:00,113.29,113.38,113.29,113.36,11546.0,105.7369,105.8209,105.7369,105.8022,11546.0
2017-04-17 15:30:00,113.34,113.35,113.27,113.27,8868.0,105.7835,105.7929,105.7182,105.7182,8868.0
2017-04-17 15:35:00,113.28,113.33,113.28,113.33,5368.0,105.7275,105.7742,105.7275,105.7742,5368.0
2017-04-17 15:40:00,113.35,113.35,113.3,113.32,10616.0,105.7929,105.7929,105.7462,105.7649,10616.0
2017-04-17 15:45:00,113.34,113.41,113.32,113.4,9014.0,105.7835,105.8489,105.7649,105.8395,9014.0
2017-04-17 15:50:00,113.41,113.41,113.36,113.38,9960.0,105.8489,105.8489,105.8022,105.8209,9960.0
2017-04-17 15:55:00,113.39,113.41,113.35,113.4,186164.0,105.8302,105.8489,105.7929,105.8395,186164.0
2017-04-18 09:30:00,113.07,113.16,112.99,113.16,28346.0,105.5315,105.6155,105.4569,105.6155,28346.0
2017-04-18 09:35:00,113.13,113.32,113.12,113.29,23769.0,105.5875,105.7649,105.5782,105.7369,23769.0
2017-04-18 09:40:00,113.3,113.32,113.27,113.32,40649.0,105.7462,105.7649,105.7182,105.7649,40649.0
2017-04-18 09:45:00,113.34,113.38,113.33,113.37,10731.0,105.7835,105.8209,105.7742,105.8115,10731.0
2017-04-18 09:50:00,113.34,113.34,113.29,113.3,2053.0,105.7835,105.7835,105.7369,105.7462,2053.0
2017-04-18 09:55:00,113.33,113.47,113.32,113.47,4919.0,105.7742,105.9049,105.7649,105.9049,4919.0
2017-04-18 10:00:00,113.48,113.48,113.33,113.33,13856.0,105.9142,105.9142,105.7742,105.7742,13856.0
2017-04-18 10:05:00,113.36,113.36,113.3,113.31,7060.0,105.8022,105.8022,105.7462,105.7555,7060.0
2017-04-18 10:10:00,113.34,113.34,113.28,113.3,4489.0,105.7835,105.7835,105.7275,105.7462,4489.0
2017-04-18 10:15:00,113.3,113.31,113.17,113.18,12758.0,105.7462,105.7555,105.6249,105.6342,12758.0
2017-04-18 10:20:00,113.17,113.17,113.1,113.13,160500.0,105.6249,105.6249,105.5595,105.5875,160500.0
2017-04-18 10:25:00,113.12,113.17,113.11,113.14,16989.0,105.5782,105.6249,105.5689,105.5969,16989.0
2017-04-18 10:30:00,113.13,113.17,113.11,113.17,113308.0,105.5875,105.6249,105.5689,105.6249,113308.0
2017-04-18 10:35:00,113.18,113.25,113.17,113.23,13690.0,105.6342,105.6995,105.6249,105.6809,13690.0
2017-04-18 10:40:00,113.22,113.26,113.21,113.25,111460.0,105.6715,105.7089,105.6622,105.6995,111460.0
2017-04-18 10:45:00,113.25,113.25,113.17,113.19,123595.0,105.6995,105.6995,105.6249,105.6435,123595.0
2017-04-18 10:50:00,113.19,113.2,113.16,113.16,30891.0,105.6435,105.6529,105.6155,105.6155,30891.0
2017-04-18 10:55:00,113.16,113.18,113.11,113.18,76841.0,105.6155,105.6342,105.5689,105.6342,76841.0
2017-04-18 11:00:00,113.19,113.2,113.08,113.1,135896.0,105.6435,105.6529,105.5409,105.5595,135896.0
2017-04-18 11:05:00,113.1,113.21,113.1,113.2,32512.0,105.5595,105.6622,105.5595,105.6529,32512.0
2017-04-18 11:10:00,113.2,113.27,113.17,113.24,133982.0,105.6529,105.7182,105.6249,105.6902,133982.0
2017-04-18 11:15:00,113.23,113.28,113.22,113.22,12230.0,105.6809,105.7275,105.6715,105.6715,12230.0
2017-04-18 11:20:00,113.23,113.24,113.19,113.22,11320.0,105.6809,105.6902,105.6435,105.6715,11320.0
2017-04-18 11:25:00,113.19,113.29,113.19,113.26,2785.0,105.6435,105.7369,105.6435,105.7089,2785.0
2017-04-18 11:30:00,113.25,113.26,113.13,113.13,11811.0,105.6995,105.7089,105.5875,105.5875,11811.0
2017-04-18 11:35:00,113.1,113.11,113.01,113.06,8200.0,105.5595,105.5689,105.4755,105.5222,8200.0
2017-04-18 11:40:00,113.06,113.08,113.02,113.03,14312.0,105.5222,105.5409,105.4849,105.4942,14312.0
2017-04-18 11:45:00,113.04,113.08,113.04,113.07,4956.0,105.5035,105.5409,105.5035,105.5315,4956.0
2017-04-18 11:50:00,113.07,113.08,113.01,113.06,3614.0,105.5315,105.5409,105.4755,105.5222,3614.0
2017-04-18 11:55:00,113.07,113.07,112.95,112.95,58546.0,105.5315,105.5315,105.4195,105.4195,58546.0
2017-04-18 12:00:00,112.94,112.98,112.87,112.97,17180.0,105.4102,105.4475,105.3449,105.4382,17180.0
2017-04-18 12:05:00,112.97,112.98,112.93,112.93,3206.0,105.4382,105.4475,105.4009,105.4009,3206.0
2017-04-18 12:10:00,112.94,112.96,112.9,112.96,5301.0,105.4102,105.4289,105.3729,105.4289,5301.0
2017-04-18 12:15:00,112.94,112.97,112.91,112.92,4557.0,105.4102,105.4382,105.3822,105.3915,4557.0
2017-04-18 12:20:00,112.91,112.99,112.91,112.99,16241.0,105.3822,105.4569,105.3822,105.4569,16241.0
2017-04-18 12:25:00,112.99,113.0,112.97,112.99,14375.0,105.4569,105.4662,105.4382,105.4569,14375.0
2017-04-18 12:30:00,113.0,113.01,112.97,112.99,12762.0,105.4662,105.4755,105.4382,105.4569,12762.0
2017-04-18 12:35:00,112.98,112.99,112.92,112.95,10024.0,105.4475,105.4569,105.3915,105.4195,10024.0
2017-04-18 12:40:00,112.95,113.02,112.95,113.0,6146.0,105.4195,105.4849,105.4195,105.4662,6146.0
2017-04-18 12:45:00,112.99,112.99,112.95,112.96,6266.0,105.4569,105.4569,105.4195,105.4289,6266.0
2017-04-18 12:50:00,112.97,113.05,112.96,113.02,14762.0,105.4382,105.5129,105.4289,105.4849,14762.0
2017-04-18 12:55:00,113.03,113.05,112.99,112.99,3606.0,105.4942,105.5129,105.4569,105.4569,3606.0
2017-04-18 13:00:00,113.0,113.0,112.94,112.95,8537.0,105.4662,105.4662,105.4102,105.4195,8537.0
2017-04-18 13:05:00,112.94,112.98,112.92,112.97,4973.0,105.4102,105.4475,105.3915,105.4382,4973.0
2017-04-18 13:10:00,112.98,113.04,112.96,113.04,23173.0,105.4475,105.5035,105.4289,105.5035,23173.0
2017-04-18 13:15:00,113.05,113.05,113.02,113.02,9051.0,105.5129,105.5129,105.4849,105.4849,9051.0
2017-04-18 13:20:00,113.02,113.04,113.0,113.02,16562.0,105.4849,105.5035,105.4662,105.4849,16562.0
2017-04-18 13:25:00,113.03,113.09,113.03,113.07,6456.0,105.4942,105.5502,105.4942,105.5315,6456.0
2017-04-18 13:30:00,113.07,113.09,113.05,113.09,21962.0,105.5315,105.5502,105.5129,105.5502,21962.0
2017-04-18 13:35:00,113.12,113.13,113.09,113.1,12852.0,105.5782,105.5875,105.5502,105.5595,12852.0
2017-04-18 13:40:00,113.09,113.15,113.09,113.13,8853.0,105.5502,105.6062,105.5502,105.5875,8853.0
2017-04-18 13:45:00,113.13,113.13,113.11,113.13,15240.0,105.5875,105.5875,105.5689,105.5875,15240.0
2017-04-18 13:50:00,113.14,113.14,113.11,113.11,13089.0,105.5969,105.5969,105.5689,105.5689,13089.0
2017-04-18 13:55:00,113.12,113.14,113.1,113.14,7317.0,105.5782,105.5969,105.5595,105.5969,7317.0
2017-04-18 14:00:00,113.14,113.21,113.14,113.2,5312.0,105.5969,105.6622,105.5969,105.6529,5312.0
2017-04-18 14:05:00,113.2,113.22,113.18,113.19,6903.0,105.6529,105.6715,105.6342,105.6435,6903.0
2017-04-18 14:10:00,113.2,113.21,113.18,113.19,3916.0,105.6529,105.6622,105.6342,105.6435,3916.0
2017-04-18 14:15:00,113.2,113.25,113.2,113.23,2998.0,105.6529,105.6995,105.6529,105.6809,2998.0
2017-04-18 14:20:00,113.23,113.24,113.16,113.18,8125.0,105.6809,105.6902,105.6155,105.6342,8125.0
2017-04-18 14:25:00,113.18,113.23,113.16,113.23,8285.0,105.6342,105.6809,105.6155,105.6809,8285.0
2017-04-18 14:30:00,113.23,113.24,113.2,113.24,5788.0,105.6809,105.6902,105.6529,105.6902,5788.0
2017-04-18 14:35:00,113.25,113.29,113.21,113.21,8014.0,105.6995,105.7369,105.6622,105.6622,8014.0
2017-04-18 14:40:00,113.22,113.23,113.13,113.13,29550.0,105.6715,105.6809,105.5875,105.5875,29550.0
2017-04-18 14:45:00,113.13,113.15,113.1,113.15,21523.0,105.5875,105.6062,105.5595,105.6062,21523.0
2017-04-18 14:50:00,113.15,113.18,113.13,113.17,10195.0,105.6062,105.6342,105.5875,105.6249,10195.0
2017-04-18 14:55:00,113.18,113.18,113.12,113.17,5713.0,105.6342,105.6342,105.5782,105.6249,5713.0
2017-04-18 15:00:00,113.18,113.19,113.1,113.1,7104.0,105.6342,105.6435,105.5595,105.5595,7104.0
2017-04-18 15:05:00,113.12,113.15,113.11,113.14,2469.0,105.5782,105.6062,105.5689,105.5969,2469.0
2017-04-18 15:10:00,113.17,113.17,113.09,113.13,8719.0,105.6249,105.6249,105.5502,105.5875,8719.0
2017-04-18 15:15:00,113.13,113.19,113.12,113.19,3311.0,105.5875,105.6435,105.5782,105.6435,3311.0
2017-04-18 15:20:00,113.2,113.22,113.17,113.22,13788.0,105.6529,105.6715,105.6249,105.6715,13788.0
2017-04-18 15:25:00,113.23,113.25,113.2,113.21,9263.0,105.6809,105.6995,105.6529,105.6622,9263.0
2017-04-18 15:30:00,113.21,113.22,113.18,113.21,11285.0,105.6622,105.6715,105.6342,105.6622,11285.0
2017-04-18 15:35:00,113.21,113.27,113.21,113.26,13523.0,105.6622,105.7182,105.6622,105.7089,13523.0
2017-04-18 15:40:00,113.27,113.32,113.25,113.26,19470.0,105.7182,105.7649,105.6995,105.7089,19470.0
2017-04-18 15:45:00,113.26,113.33,113.25,113.3,10752.0,105.7089,105.7742,105.6995,105.7462,10752.0
2017-04-18 15:50:00,113.33,113.34,113.27,113.27,12986.0,105.7742,105.7835,105.7182,105.7182,12986.0
2017-04-18 15:55:00,113.28,113.32,113.21,113.21,29547.0,105.7275,105.7649,105.6622,105.6622,29547.0
2017-04-19 09:30:00,113.51,113.66,113.51,113.6,68391.0,105.9422,106.0822,105.9422,106.0262,68391.0
2017-04-19 09:35:00,113.6,113.64,113.59,113.64,16278.0,106.0262,106.0635,106.0169,106.0635,16278.0
2017-04-19 09:40:00,113.63,113.68,113.58,113.61,9059.0,106.0542,106.1009,106.0075,106.0355,9059.0
2017-04-19 09:45:00,113.6,113.65,113.56,113.63,28284.0,106.0262,106.0729,105.9889,106.0542,28284.0
2017-04-19 09:50:00,113.65,113.7,113.64,113.68,19100.0,106.0729,106.1195,106.0635,106.1009,19100.0
2017-04-19 09:55:00,113.76,113.8,113.76,113.8,4926.0,106.1755,106.2129,106.1755,106.2129,4926.0
2017-04-19 10:00:00,113.78,113.78,113.7,113.72,5309.0,106.1942,106.1942,106.1195,106.1382,5309.0
2017-04-19 10:05:00,113.71,113.74,113.68,113.72,5544.0,106.1289,106.1569,106.1009,106.1382,5544.0
2017-04-19 10:10:00,113.71,113.73,113.7,113.71,5271.0,106.1289,106.1475,106.1195,106.1289,5271.0
2017-04-19 10:15:00,113.72,113.72,113.67,113.67,8153.0,106.1382,106.1382,106.0915,106.0915,8153.0
2017-04-19 10:20:00,113.66,113.7,113.65,113.7,25370.0,106.0822,106.1195,106.0729,106.1195,25370.0
2017-04-19 10:25:00,113.7,113.71,113.69,113.69,5560.0,106.1195,106.1289,106.1102,106.1102,5560.0
2017-04-19 10:30:00,113.69,113.71,113.62,113.71,9052.0,106.1102,106.1289,106.0449,106.1289,9052.0
2017-04-19 10:35:00,113.72,113.72,113.68,113.68,9049.0,106.1382,106.1382,106.1009,106.1009,9049.0
2017-04-19 10:40:00,113.69,113.69,113.66,113.69,5313.0,106.1102,106.1102,106.0822,106.1102,5313.0
2017-04-19 10:45:00,113.7,113.71,113.61,113.61,23489.0,106.1195,106.1289,106.0355,106.0355,23489.0
2017-04-19 10:50:00,113.62,113.67,113.61,113.67,6319.0,106.0449,106.0915,106.0355,106.0915,6319.0
2017-04-19 10:55:00,113.67,113.72,113.66,113.68,5279.0,106.0915,106.1382,106.0822,106.1009,5279.0
2017-04-19 11:00:00,113.67,113.72,113.67,113.69,6089.0,106.0915,106.1382,106.0915,106.1102,6089.0
2017-04-19 11:05:00,113.69,113.73,113.69,113.71,4432.0,106.1102,106.1475,106.1102,106.1289,4432.0
2017-04-19 11:10:00,113.7,113.72,113.68,113.71,6310.0,106.1195,106.1382,106.1009,106.1289,6310.0
2017-04-19 11:15:00,113.73,113.76,113.73,113.75,18421.0,106.1475,106.1755,106.1475,106.1662,18421.0
2017-04-19 11:20:00,113.75,113.78,113.74,113.77,6050.0,106.1662,106.1942,106.1569,106.1849,6050.0
2017-04-19 11:25:00,113.78,113.79,113.73,113.79,8864.0,106.1942,106.2035,106.1475,106.2035,8864.0
2017-04-19 11:30:00,113.79,113.79,113.75,113.78,5495.0,106.2035,106.2035,106.1662,106.1942,5495.0
2017-04-19 11:35:00,113.78,113.82,113.78,113.8,5564.0,106.1942,106.2315,106.1942,106.2129,5564.0
2017-04-19 11:40:00,113.8,113.83,113.8,113.81,576581.0,106.2129,106.2409,106.2129,106.2222,576581.0
2017-04-19 11:45:00,113.8,113.81,113.75,113.76,4825.0,106.2129,106.2222,106.1662,106.1755,4825.0
2017-04-19 11:50:00,113.75,113.77,113.73,113.76,7154.0,106.1662,106.1849,106.1475,106.1755,7154.0
2017-04-19 11:55:00,113.73,113.73,113.69,113.7,5866.0,106.1475,106.1475,106.1102,106.1195,5866.0
2017-04-19 12:00:00,113.71,113.73,113.66,113.66,9223.0,106.1289,106.1475,106.0822,106.0822,9223.0
2017-04-19 12:05:00,113.65,113.65,113.59,113.6,5953.0,106.0729,106.0729,106.0169,106.0262,5953.0
2017-04-19 12:10:00,113.59,113.6,113.54,113.58,4488.0,106.0169,106.0262,105.9702,106.0075,4488.0
2017-04-19 12:15:00,113.58,113.61,113.56,113.58,4772.0,106.0075,106.0355,105.9889,106.0075,4772.0
2017-04-19 12:20:00,113.58,113.64,113.57,113.61,5031.0,106.0075,106.0635,105.9982,106.0355,5031.0
2017-04-19 12:25:00,113.61,113.61,113.58,113.59,2221.0,106.0355,106.0355,106.0075,106.0169,2221.0
2017-04-19 12:30:00,113.58,113.64,113.58,113.63,3920.0,106.0075,106.0635,106.0075,106.0542,3920.0
2017-04-19 12:35:00,113.64,113.64,113.59,113.62,6163.0,106.0635,106.0635,106.0169,106.0449,6163.0
2017-04-19 12:40:00,113.61,113.64,113.59,113.61,15593.0,106.0355,106.0635,106.0169,106.0355,15593.0
2017-04-19 12:45:00,113.59,113.63,113.59,113.6,8537.0,106.0169,106.0542,106.0169,106.0262,8537.0
2017-04-19 12:50:00,113.6,113.65,113.6,113.65,7614.0,106.0262,106.0729,106.0262,106.0729,7614.0
2017-04-19 12:55:00,113.65,113.66,113.62,113.63,6464.0,106.0729,106.0822,106.0449,106.0542,6464.0
2017-04-19 13:00:00,113.62,113.62,113.52,113.54,6035.0,106.0449,106.0449,105.9515,105.9702,6035.0
2017-04-19 13:05:00,113.53,113.53,113.48,113.49,6362.0,105.9609,105.9609,105.9142,105.9235,6362.0
2017-04-19 13:10:00,113.49,113.5,113.43,113.49,3702.0,105.9235,105.9329,105.8675,105.9235,3702.0
2017-04-19 13:15:00,113.45,113.51,113.45,113.47,5042.0,105.8862,105.9422,105.8862,105.9049,5042.0
2017-04-19 13:20:00,113.5,113.57,113.49,113.56,11407.0,105.9329,105.9982,105.9235,105.9889,11407.0
2017-04-19 13:25:00,113.57,113.57,113.52,113.53,1968.0,105.9982,105.9982,105.9515,105.9609,1968.0
2017-04-19 13:30:00,113.51,113.54,113.5,113.53,7855.0,105.9422,105.9702,105.9329,105.9609,7855.0
2017-04-19 13:35:00,113.52,113.52,113.49,113.51,6543.0,105.9515,105.9515,105.9235,105.9422,6543.0
2017-04-19 13:40:00,113.51,113.54,113.48,113.53,7070.0,105.9422,105.9702,105.9142,105.9609,7070.0
2017-04-19 13:45:00,113.52,113.56,113.51,113.53,12003.0,105.9515,105.9889,105.9422,105.9609,12003.0
2017-04-19 13:50:00,113.55,113.58,113.54,113.58,21218.0,105.9795,106.0075,105.9702,106.0075,21218.0
2017-04-19 13:55:00,113.56,113.58,113.52,113.55,8300.0,105.9889,106.0075,105.9515,105.9795,8300.0
2017-04-19 14:00:00,113.56,113.6,113.54,113.54,3317.0,105.9889,106.0262,105.9702,105.9702,3317.0
2017-04-19 14:05:00,113.53,113.54,113.49,113.52,5649.0,105.9609,105.9702,105.9235,105.9515,5649.0
2017-04-19 14:10:00,113.52,113.53,113.45,113.46,7534.0,105.9515,105.9609,105.8862,105.8955,7534.0
2017-04-19 14:15:00,113.45,113.45,113.36,113.41,20577.0,105.8862,105.8862,105.8022,105.8489,20577.0
2017-04-19 14:20:00,113.42,113.42,113.37,113.37,8882.0,105.8582,105.8582,105.8115,105.8115,8882.0
2017-04-19 14:25:00,113.38,113.49,113.38,113.47,6791.0,105.8209,105.9235,105.8209,105.9049,6791.0
2017-04-19 14:30:00,113.46,113.49,113.44,113.46,12741.0,105.8955,105.9235,105.8769,105.8955,12741.0
2017-04-19 14:35:00,113.48,113.51,113.46,113.48,5156.0,105.9142,105.9422,105.8955,105.9142,5156.0
2017-04-19 14:40:00,113.49,113.49,113.41,113.43,9841.0,105.9235,105.9235,105.8489,105.8675,9841.0
2017-04-19 14:45:00,113.42,113.44,113.37,113.37,3887.0,105.8582,105.8769,105.8115,105.8115,3887.0
2017-04-19 14:50:00,113.37,113.37,113.26,113.32,17251.0,105.8115,105.8115,105.7089,105.7649,17251.0
2017-04-19 14:55:00,113.32,113.34,113.31,113.32,10289.0,105.7649,105.7835,105.7555,105.7649,10289.0
2017-04-19 15:00:00,113.32,113.36,113.29,113.35,36463.0,105.7649,105.8022,105.7369,105.7929,36463.0
2017-04-19 15:05:00,113.34,113.38,113.31,113.36,12831.0,105.7835,105.8209,105.7555,105.8022,12831.0
2017-04-19 15:10:00,113.37,113.4,113.36,113.36,14603.0,105.8115,105.8395,105.8022,105.8022,14603.0
2017-04-19 15:15:00,113.36,113.42,113.34,113.42,26261.0,105.8022,105.8582,105.7835,105.8582,26261.0
2017-04-19 15:20:00,113.41,113.43,113.35,113.37,15701.0,105.8489,105.8675,105.7929,105.8115,15701.0
2017-04-19 15:25:00,113.36,113.36,113.24,113.25,23461.0,105.8022,105.8022,105.6902,105.6995,23461.0
2017-04-19 15:30:00,113.26,113.26,113.2,113.23,24119.0,105.7089,105.7089,105.6529,105.6809,24119.0
2017-04-19 15:35:00,113.22,113.29,113.22,113.28,45989.0,105.6715,105.7369,105.6715,105.7275,45989.0
2017-04-19 15:40:00,113.28,113.28,113.18,113.22,31155.0,105.7275,105.7275,105.6342,105.6715,31155.0
2017-04-19 15:45:00,113.21,113.23,113.19,113.2,13711.0,105.6622,105.6809,105.6435,105.6529,13711.0
2017-04-19 15:50:00,113.2,113.24,113.17,113.24,30530.0,105.6529,105.6902,105.6249,105.6902,30530.0
2017-04-19 15:55:00,113.23,113.33,113.23,113.31,101509.0,105.6809,105.7742,105.6809,105.7555,101509.0
2017-04-20 09:30:00,113.42,113.68,113.42,113.67,28336.0,105.8582,106.1009,105.8582,106.0915,28336.0
2017-04-20 09:35:00,113.68,113.69,113.63,113.63,13973.0,106.1009,106.1102,106.0542,106.0542,13973.0
2017-04-20 09:40:00,113.62,113.62,113.54,113.62,16265.0,106.0449,106.0449,105.9702,106.0449,16265.0
2017-04-20 09:45:00,113.62,113.62,113.56,113.56,4572.0,106.0449,106.0449,105.9889,105.9889,4572.0
2017-04-20 09:50:00,113.55,113.6,113.55,113.6,3156.0,105.9795,106.0262,105.9795,106.0262,3156.0
2017-04-20 09:55:00,113.58,113.58,113.49,113.52,7320.0,106.0075,106.0075,105.9235,105.9515,7320.0
2017-04-20 10:00:00,113.56,113.66,113.56,113.64,20088.0,105.9889,106.0822,105.9889,106.0635,20088.0
2017-04-20 10:05:00,113.61,113.72,113.6,113.71,5098.0,106.0355,106.1382,106.0262,106.1289,5098.0
2017-04-20 10:10:00,113.7,113.79,113.7,113.72,22623.0,106.1195,106.2035,106.1195,106.1382,22623.0
2017-04-20 10:15:00,113.74,113.74,113.65,113.65,5173.0,106.1569,106.1569,106.0729,106.0729,5173.0
2017-04-20 10:20:00,113.69,113.7,113.62,113.64,4161.0,106.1102,106.1195,106.0449,106.0635,4161.0
2017-04-20 10:25:00,113.66,113.66,113.62,113.64,7413.0,106.0822,106.0822,106.0449,106.0635,7413.0
2017-04-20 10:30:00,113.65,113.66,113.58,113.58,8181.0,106.0729,106.0822,106.0075,106.0075,8181.0
2017-04-20 10:35:00,113.58,113.61,113.55,113.57,16817.0,106.0075,106.0355,105.9795,105.9982,16817.0
2017-04-20 10:40:00,113.58,113.64,113.58,113.62,8025.0,106.0075,106.0635,106.0075,106.0449,8025.0
2017-04-20 10:45:00,113.64,113.65,113.63,113.64,3551.0,106.0635,106.0729,106.0542,106.0635,3551.0
2017-04-20 10:50:00,113.66,113.71,113.65,113.7,5942.0,106.0822,106.1289,106.0729,106.1195,5942.0
2017-04-20 10:55:00,113.68,113.72,113.67,113.72,7729.0,106.1009,106.1382,106.0915,106.1382,7729.0
2017-04-20 11:00:00,113.71,113.73,113.67,113.68,12379.0,106.1289,106.1475,106.0915,106.1009,12379.0
2017-04-20 11:05:00,113.66,113.72,113.65,113.71,25924.0,106.0822,106.1382,106.0729,106.1289,25924.0
2017-04-20 11:10:00,113.72,113.75,113.71,113.74,10070.0,106.1382,106.1662,106.1289,106.1569,10070.0
2017-04-20 11:15:00,113.72,113.75,113.69,113.75,6829.0,106.1382,106.1662,106.1102,106.1662,6829.0
2017-04-20 11:20:00,113.75,113.76,113.73,113.76,5660.0,106.1662,106.1755,106.1475,106.1755,5660.0
2017-04-20 11:25:00,113.77,113.81,113.75,113.79,41354.0,106.1849,106.2222,106.1662,106.2035,41354.0
2017-04-20 11:30:00,113.8,113.82,113.77,113.81,11434.0,106.2129,106.2315,106.1849,106.2222,11434.0
2017-04-20 11:35:00,113.84,113.86,113.8,113.86,4900.0,106.2502,106.2689,106.2129,106.2689,4900.0
2017-04-20 11:40:00,113.86,113.87,113.82,113.86,25223.0,106.2689,106.2782,106.2315,106.2689,25223.0
2017-04-20 11:45:00,113.88,113.99,113.87,113.97,43557.0,106.2875,106.3902,106.2782,106.3715,43557.0
2017-04-20 11:50:00,113.96,114.0,113.95,113.97,9120.0,106.3622,106.3995,106.3529,106.3715,9120.0
2017-04-20 11:55:00,113.97,114.0,113.97,113.99,11820.0,106.3715,106.3995,106.3715,106.3902,11820.0
2017-04-20 12:00:00,114.0,114.05,113.98,114.04,18509.0,106.3995,106.4462,106.3809,106.4369,18509.0
2017-04-20 12:05:00,114.07,114.12,114.07,114.11,20070.0,106.4649,106.5115,106.4649,106.5022,20070.0
2017-04-20 12:10:00,114.13,114.14,114.11,114.13,26804.0,106.5209,106.5302,106.5022,106.5209,26804.0
2017-04-20 12:15:00,114.15,114.15,114.12,114.14,8661.0,106.5395,106.5395,106.5115,106.5302,8661.0
2017-04-20 12:20:00,114.19,114.19,114.14,114.15,3247.0,106.5769,106.5769,106.5302,106.5395,3247.0
2017-04-20 12:25:00,114.17,114.17,114.12,114.12,3017.0,106.5582,106.5582,106.5115,106.5115,3017.0
2017-04-20 12:30:00,114.14,114.17,114.13,114.17,14045.0,106.5302,106.5582,106.5209,106.5582,14045.0
2017-04-20 12:35:00,114.16,114.18,114.12,114.18,8371.0,106.5489,106.5675,106.5115,106.5675,8371.0
2017-04-20 12:40:00,114.18,114.25,114.18,114.23,15853.0,106.5675,106.6329,106.5675,106.6142,15853.0
2017-04-20 12:45:00,114.23,114.25,114.23,114.25,13142.0,106.6142,106.6329,106.6142,106.6329,13142.0
2017-04-20 12:50:00,114.23,114.27,114.23,114.26,11485.0,106.6142,106.6515,106.6142,106.6422,11485.0
2017-04-20 12:55:00,114.26,114.27,114.21,114.21,9039.0,106.6422,106.6515,106.5955,106.5955,9039.0
2017-04-20 13:00:00,114.23,114.27,114.23,114.25,15737.0,106.6142,106.6515,106.6142,106.6329,15737.0
2017-04-20 13:05:00,114.26,114.26,114.23,114.23,900.0,106.6422,106.6422,106.6142,106.6142,900.0
2017-04-20 13:10:00,114.23,114.25,114.21,114.22,3279.0,106.6142,106.6329,106.5955,106.6049,3279.0
2017-04-20 13:15:00,114.23,114.23,114.15,114.16,3881.0,106.6142,106.6142,106.5395,106.5489,3881.0
2017-04-20 13:20:00,114.17,114.22,114.17,114.21,2047.0,106.5582,106.6049,106.5582,106.5955,2047.0
2017-04-20 13:25:00,114.19,114.26,114.19,114.24,12629.0,106.5769,106.6422,106.5769,106.6235,12629.0
2017-04-20 13:30:00,114.24,114.25,114.22,114.25,9432.0,106.6235,106.6329,106.6049,106.6329,9432.0
2017-04-20 13:35:00,114.25,114.31,114.25,114.3,17779.0,106.6329,106.6889,106.6329,106.6795,17779.0
2017-04-20 13:40:00,114.29,114.33,114.28,114.33,4760.0,106.6702,106.7075,106.6609,106.7075,4760.0
2017-04-20 13:45:00,114.31,114.35,114.31,114.33,22161.0,106.6889,106.7262,106.6889,106.7075,22161.0
2017-04-20 13:50:00,114.35,114.4,114.35,114.4,12456.0,106.7262,106.7729,106.7262,106.7729,12456.0
2017-04-20 13:55:00,114.4,114.44,114.38,114.39,4620.0,106.7729,106.8102,106.7542,106.7635,4620.0
2017-04-20 14:00:00,114.39,114.4,114.37,114.37,2219.0,106.7635,106.7729,106.7449,106.7449,2219.0
2017-04-20 14:05:00,114.38,114.38,114.3,114.31,9905.0,106.7542,106.7542,106.6795,106.6889,9905.0
2017-04-20 14:10:00,114.32,114.34,114.31,114.31,4000.0,106.6982,106.7169,106.6889,106.6889,4000.0
2017-04-20 14:15:00,114.31,114.33,114.3,114.31,15100.0,106.6889,106.7075,106.6795,106.6889,15100.0
2017-04-20 14:20:00,114.31,114.35,114.29,114.35,9875.0,106.6889,106.7262,106.6702,106.7262,9875.0
2017-04-20 14:25:00,114.34,114.35,114.32,114.32,18012.0,106.7169,106.7262,106.6982,106.6982,18012.0
2017-04-20 14:30:00,114.32,114.35,114.28,114.34,7538.0,106.6982,106.7262,106.6609,106.7169,7538.0
2017-04-20 14:35:00,114.35,114.38,114.34,114.35,4010.0,106.7262,106.7542,106.7169,106.7262,4010.0
2017-04-20 14:40:00,114.36,114.37,114.31,114.31,15147.0,106.7355,106.7449,106.6889,106.6889,15147.0
2017-04-20 14:45:00,114.31,114.34,114.3,114.33,36326.0,106.6889,106.7169,106.6795,106.7075,36326.0
2017-04-20 14:50:00,114.33,114.38,114.31,114.32,13979.0,106.7075,106.7542,106.6889,106.6982,13979.0
2017-04-20 14:55:00,114.33,114.36,114.31,114.32,8262.0,106.7075,106.7355,106.6889,106.6982,8262.0
2017-04-20 15:00:00,114.31,114.32,114.25,114.29,16159.0,106.6889,106.6982,106.6329,106.6702,16159.0
2017-04-20 15:05:00,114.28,114.34,114.27,114.34,7195.0,106.6609,106.7169,106.6515,106.7169,7195.0
2017-04-20 15:10:00,114.33,114.36,114.32,114.34,9308.0,106.7075,106.7355,106.6982,106.7169,9308.0
2017-04-20 15:15:00,114.34,114.36,114.28,114.28,13385.0,106.7169,106.7355,106.6609,106.6609,13385.0
2017-04-20 15:20:00,114.28,114.28,114.21,114.24,16676.0,106.6609,106.6609,106.5955,106.6235,16676.0
2017-04-20 15:25:00,114.25,114.3,114.23,114.3,8411.0,106.6329,106.6795,106.6142,106.6795,8411.0
2017-04-20 15:30:00,114.3,114.36,114.3,114.34,17780.0,106.6795,106.7355,106.6795,106.7169,17780.0
2017-04-20 15:35:00,114.33,114.34,114.28,114.33,11515.0,106.7075,106.7169,106.6609,106.7075,11515.0
2017-04-20 15:40:00,114.33,114.37,114.32,114.36,10043.0,106.7075,106.7449,106.6982,106.7355,10043.0
2017-04-20 15:45:00,114.34,114.36,114.32,114.34,15255.0,106.7169,106.7355,106.6982,106.7169,15255.0
2017-04-20 15:50:00,114.34,114.38,114.33,114.33,13198.0,106.7169,106.7542,106.7075,106.7075,13198.0
2017-04-20 15:55:00,114.33,114.36,114.21,114.22,53884.0,106.7075,106.7355,106.5955,106.6049,53884.0
2017-04-21 09:30:00,114.17,114.37,114.15,114.17,24293.0,106.5582,106.7449,106.5395,106.5582,24293.0
2017-04-21 09:35:00,114.15,114.23,114.15,114.23,15587.0,106.5395,106.6142,106.5395,106.6142,15587.0
2017-04-21 09:40:00,114.24,114.26,114.21,114.26,6530.0,106.6235,106.6422,106.5955,106.6422,6530.0
2017-04-21 09:45:00,114.21,114.22,114.16,114.16,7219.0,106.5955,106.6049,106.5489,106.5489,7219.0
2017-04-21 09:50:00,114.17,114.19,114.08,114.1,10120.0,106.5582,106.5769,106.4742,106.4929,10120.0
2017-04-21 09:55:00,114.11,114.16,114.11,114.14,8202.0,106.5022,106.5489,106.5022,106.5302,8202.0
2017-04-21 10:00:00,114.15,114.19,114.1,114.12,7096.0,106.5395,106.5769,106.4929,106.5115,7096.0
2017-04-21 10:05:00,114.14,114.17,114.1,114.15,9837.0,106.5302,106.5582,106.4929,106.5395,9837.0
2017-04-21 10:10:00,114.14,114.19,114.14,114.16,4401.0,106.5302,106.5769,106.5302,106.5489,4401.0
2017-04-21 10:15:00,114.18,114.22,114.17,114.21,5254.0,106.5675,106.6049,106.5582,106.5955,5254.0
2017-04-21 10:20:00,114.21,114.22,114.2,114.21,1861.0,106.5955,106.6049,106.5862,106.5955,1861.0
2017-04-21 10:25:00,114.23,114.23,114.16,114.19,7170.0,106.6142,106.6142,106.5489,106.5769,7170.0
2017-04-21 10:30:00,114.18,114.19,114.14,114.16,4298.0,106.5675,106.5769,106.5302,106.5489,4298.0
2017-04-21 10:35:00,114.16,114.16,114.1,114.11,9365.0,106.5489,106.5489,106.4929,106.5022,9365.0
2017-04-21 10:40:00,114.12,114.15,114.08,114.12,15796.0,106.5115,106.5395,106.4742,106.5115,15796.0
2017-04-21 10:45:00,114.12,114.14,114.06,114.06,9988.0,106.5115,106.5302,106.4555,106.4555,9988.0
2017-04-21 10:50:00,114.07,114.09,114.06,114.08,4025.0,106.4649,106.4835,106.4555,106.4742,4025.0
2017-04-21 10:55:00,114.08,114.08,114.01,114.07,11902.0,106.4742,106.4742,106.4089,106.4649,11902.0
2017-04-21 11:00:00,114.07,114.07,114.02,114.04,3593.0,106.4649,106.4649,106.4182,106.4369,3593.0
2017-04-21 11:05:00,114.04,114.06,114.03,114.03,8255.0,106.4369,106.4555,106.4275,106.4275,8255.0
2017-04-21 11:10:00,114.02,114.02,113.99,114.0,6465.0,106.4182,106.4182,106.3902,106.3995,6465.0
2017-04-21 11:15:00,113.99,114.09,113.97,114.09,16780.0,106.3902,106.4835,106.3715,106.4835,16780.0
2017-04-21 11:20:00,114.09,114.12,114.08,114.11,8811.0,106.4835,106.5115,106.4742,106.5022,8811.0
2017-04-21 11:25:00,114.11,114.18,114.1,114.15,15223.0,106.5022,106.5675,106.4929,106.5395,15223.0
2017-04-21 11:30:00,114.15,114.17,114.12,114.17,3166.0,106.5395,106.5582,106.5115,106.5582,3166.0
2017-04-21 11:35:00,114.17,114.19,114.14,114.15,2113.0,106.5582,106.5769,106.5302,106.5395,2113.0
2017-04-21 11:40:00,114.15,114.19,114.14,114.18,5291.0,106.5395,106.5769,106.5302,106.5675,5291.0
2017-04-21 11:45:00,114.19,114.21,114.18,114.18,2697.0,106.5769,106.5955,106.5675,106.5675,2697.0
2017-04-21 11:50:00,114.18,114.21,114.17,114.2,9031.0,106.5675,106.5955,106.5582,106.5862,9031.0
2017-04-21 11:55:00,114.2,114.24,114.19,114.2,9422.0,106.5862,106.6235,106.5769,106.5862,9422.0
2017-04-21 12:00:00,114.2,114.21,114.18,114.19,11168.0,106.5862,106.5955,106.5675,106.5769,11168.0
2017-04-21 12:05:00,114.19,114.19,114.14,114.16,5650.0,106.5769,106.5769,106.5302,106.5489,5650.0
2017-04-21 12:10:00,114.15,114.18,114.06,114.06,20349.0,106.5395,106.5675,106.4555,106.4555,20349.0
2017-04-21 12:15:00,114.07,114.1,114.05,114.1,47284.0,106.4649,106.4929,106.4462,106.4929,47284.0
2017-04-21 12:20:00,114.09,114.12,114.09,114.1,9654.0,106.4835,106.5115,106.4835,106.4929,9654.0
2017-04-21 12:25:00,114.09,114.12,114.06,114.07,5974.0,106.4835,106.5115,106.4555,106.4649,5974.0
2017-04-21 12:30:00,114.06,114.13,114.05,114.12,2887.0,106.4555,106.5209,106.4462,106.5115,2887.0
2017-04-21 12:35:00,114.13,114.13,114.09,114.12,5408.0,106.5209,106.5209,106.4835,106.5115,5408.0
2017-04-21 12:40:00,114.12,114.13,114.11,114.13,7467.0,106.5115,106.5209,106.5022,106.5209,7467.0
2017-04-21 12:45:00,114.12,114.12,114.08,114.1,7139.0,106.5115,106.5115,106.4742,106.4929,7139.0
2017-04-21 12:50:00,114.11,114.13,114.09,114.11,2325.0,106.5022,106.5209,106.4835,106.5022,2325.0
2017-04-21 12:55:00,114.12,114.12,114.07,114.07,5604.0,106.5115,106.5115,106.4649,106.4649,5604.0
2017-04-21 13:00:00,114.07,114.09,114.04,114.06,3572.0,106.4649,106.4835,106.4369,106.4555,3572.0
2017-04-21 13:05:00,114.06,114.07,114.02,114.02,3350.0,106.4555,106.4649,106.4182,106.4182,3350.0
2017-04-21 13:10:00,114.03,114.04,113.81,113.87,26100.0,106.4275,106.4369,106.2222,106.2782,26100.0
2017-04-21 13:15:00,113.88,113.88,113.84,113.84,6172.0,106.2875,106.2875,106.2502,106.2502,6172.0
2017-04-21 13:20:00,113.83,113.93,113.82,113.92,6001.0,106.2409,106.3342,106.2315,106.3249,6001.0
2017-04-21 13:25:00,113.93,113.95,113.89,113.94,4882.0,106.3342,106.3529,106.2969,106.3435,4882.0
2017-04-21 13:30:00,113.94,113.96,113.92,113.93,22805.0,106.3435,106.3622,106.3249,106.3342,22805.0
2017-04-21 13:35:00,113.92,113.92,113.88,113.88,8882.0,106.3249,106.3249,106.2875,106.2875,8882.0
2017-04-21 13:40:00,113.88,113.93,113.87,113.92,7835.0,106.2875,106.3342,106.2782,106.3249,7835.0
2017-04-21 13:45:00,113.92,113.93,113.9,113.91,3884.0,106.3249,106.3342,106.3062,106.3155,3884.0
2017-04-21 13:50:00,113.9,113.94,113.9,113.93,4097.0,106.3062,106.3435,106.3062,106.3342,4097.0
2017-04-21 13:55:00,113.93,114.1,113.93,114.08,38175.0,106.3342,106.4929,106.3342,106.4742,38175.0
2017-04-21 14:00:00,114.08,114.1,114.03,114.04,16171.0,106.4742,106.4929,106.4275,106.4369,16171.0
2017-04-21 14:05:00,114.04,114.06,114.03,114.04,3497.0,106.4369,106.4555,106.4275,106.4369,3497.0
2017-04-21 14:10:00,114.05,114.07,114.04,114.05,9882.0,106.4462,106.4649,106.4369,106.4462,9882.0
2017-04-21 14:15:00,114.06,114.06,113.99,114.0,7022.0,106.4555,106.4555,106.3902,106.3995,7022.0
2017-04-21 14:20:00,114.0,114.08,114.0,114.07,6898.0,106.3995,106.4742,106.3995,106.4649,6898.0
2017-04-21 14:25:00,114.09,114.12,114.09,114.11,7647.0,106.4835,106.5115,106.4835,106.5022,7647.0
2017-04-21 14:30:00,114.1,114.12,114.08,114.12,12856.0,106.4929,106.5115,106.4742,106.5115,12856.0
2017-04-21 14:35:00,114.11,114.12,114.09,114.12,109060.0,106.5022,106.5115,106.4835,106.5115,109060.0
2017-04-21 14:40:00,114.12,114.12,114.08,114.09,6309.0,106.5115,106.5115,106.4742,106.4835,6309.0
2017-04-21 14:45:00,114.08,114.1,114.04,114.04,10394.0,106.4742,106.4929,106.4369,106.4369,10394.0
2017-04-21 14:50:00,114.04,114.05,114.0,114.03,9380.0,106.4369,106.4462,106.3995,106.4275,9380.0
2017-04-21 14:55:00,114.02,114.07,114.02,114.06,20628.0,106.4182,106.4649,106.4182,106.4555,20628.0
2017-04-21 15:00:00,114.06,114.07,114.0,114.01,6776.0,106.4555,106.4649,106.3995,106.4089,6776.0
2017-04-21 15:05:00,114.01,114.01,113.93,113.98,9450.0,106.4089,106.4089,106.3342,106.3809,9450.0
2017-04-21 15:10:00,113.98,113.99,113.93,113.99,13574.0,106.3809,106.3902,106.3342,106.3902,13574.0
2017-04-21 15:15:00,113.98,114.01,113.96,113.99,9123.0,106.3809,106.4089,106.3622,106.3902,9123.0
2017-04-21 15:20:00,113.98,114.01,113.97,113.98,5822.0,106.3809,106.4089,106.3715,106.3809,5822.0
2017-04-21 15:25:00,113.97,114.04,113.96,114.04,10890.0,106.3715,106.4369,106.3622,106.4369,10890.0
2017-04-21 15:30:00,114.03,114.03,113.97,113.98,11646.0,106.4275,106.4275,106.3715,106.3809,11646.0
2017-04-21 15:35:00,113.98,114.06,113.98,114.04,17150.0,106.3809,106.4555,106.3809,106.4369,17150.0
2017-04-21 15:40:00,114.05,114.1,114.04,114.1,26705.0,106.4462,106.4929,106.4369,106.4929,26705.0
2017-04-21 15:45:00,114.09,114.14,114.09,114.13,16205.0,106.4835,106.5302,106.4835,106.5209,16205.0
2017-04-21 15:50:00,114.13,114.13,114.1,114.11,21949.0,106.5209,106.5209,106.4929,106.5022,21949.0
2017-04-21 15:55:00,114.11,114.13,114.04,114.05,105934.0,106.5022,106.5209,106.4369,106.4462,105934.0
2017-04-24 09:30:00,115.16,115.21,115.0,115.14,31580.0,107.4822,107.5289,107.3329,107.4635,31580.0
2017-04-24 09:35:00,115.16,115.17,115.05,115.13,26480.0,107.4822,107.4915,107.3795,107.4542,26480.0
2017-04-24 09:40:00,115.14,115.18,115.12,115.14,58962.0,107.4635,107.5009,107.4449,107.4635,58962.0
2017-04-24 09:45:00,115.14,115.17,115.06,115.11,25508.0,107.4635,107.4915,107.3889,107.4355,25508.0
2017-04-24 09:50:00,115.12,115.12,115.07,115.08,18380.0,107.4449,107.4449,107.3982,107.4075,18380.0
2017-04-24 09:55:00,115.07,115.14,115.07,115.13,16258.0,107.3982,107.4635,107.3982,107.4542,16258.0
2017-04-24 10:00:00,115.12,115.18,115.11,115.18,10447.0,107.4449,107.5009,107.4355,107.5009,10447.0
2017-04-24 10:05:00,115.17,115.19,115.08,115.08,9135.0,107.4915,107.5102,107.4075,107.4075,9135.0
2017-04-24 10:10:00,115.08,115.13,115.06,115.13,4765.0,107.4075,107.4542,107.3889,107.4542,4765.0
2017-04-24 10:15:00,115.13,115.17,115.12,115.14,4441.0,107.4542,107.4915,107.4449,107.4635,4441.0
2017-04-24 10:20:00,115.16,115.21,115.16,115.17,5403.0,107.4822,107.5289,107.4822,107.4915,5403.0
2017-04-24 10:25:00,115.15,115.15,115.1,115.14,7553.0,107.4729,107.4729,107.4262,107.4635,7553.0
2017-04-24 10:30:00,115.15,115.17,115.08,115.08,5191.0,107.4729,107.4915,107.4075,107.4075,5191.0
2017-04-24 10:35:00,115.09,115.12,115.06,115.09,4997.0,107.4169,107.4449,107.3889,107.4169,4997.0
2017-04-24 10:40:00,115.07,115.11,115.06,115.11,6467.0,107.3982,107.4355,107.3889,107.4355,6467.0
2017-04-24 10:45:00,115.09,115.12,115.06,115.12,3887.0,107.4169,107.4449,107.3889,107.4449,3887.0
2017-04-24 10:50:00,115.12,115.15,115.1,115.13,6742.0,107.4449,107.4729,107.4262,107.4542,6742.0
2017-04-24 10:55:00,115.15,115.17,115.12,115.15,26358.0,107.4729,107.4915,107.4449,107.4729,26358.0
2017-04-24 11:00:00,115.16,115.16,115.11,115.12,6336.0,107.4822,107.4822,107.4355,107.4449,6336.0
2017-04-24 11:05:00,115.12,115.15,115.11,115.14,10767.0,107.4449,107.4729,107.4355,107.4635,10767.0
2017-04-24 11:10:00,115.15,115.15,115.08,115.08,4901.0,107.4729,107.4729,107.4075,107.4075,4901.0
2017-04-24 11:15:00,115.08,115.09,114.99,115.0,28374.0,107.4075,107.4169,107.3235,107.3329,28374.0
2017-04-24 11:20:00,115.02,115.03,114.99,115.02,4981.0,107.3515,107.3609,107.3235,107.3515,4981.0
2017-04-24 11:25:00,115.02,115.03,114.98,115.02,8111.0,107.3515,107.3609,107.3142,107.3515,8111.0
2017-04-24 11:30:00,115.02,115.03,114.99,115.03,6779.0,107.3515,107.3609,107.3235,107.3609,6779.0
2017-04-24 11:35:00,115.02,115.08,115.02,115.07,26364.0,107.3515,107.4075,107.3515,107.3982,26364.0
2017-04-24 11:40:00,115.08,115.08,115.01,115.04,16514.0,107.4075,107.4075,107.3422,107.3702,16514.0
2017-04-24 11:45:00,115.02,115.04,115.02,115.03,4644.0,107.3515,107.3702,107.3515,107.3609,4644.0
2017-04-24 11:50:00,115.03,115.05,115.0,115.0,13042.0,107.3609,107.3795,107.3329,107.3329,13042.0
2017-04-24 11:55:00,115.0,115.04,114.97,115.01,11131.0,107.3329,107.3702,107.3049,107.3422,11131.0
2017-04-24 12:00:00,115.02,115.07,115.01,115.06,3187.0,107.3515,107.3982,107.3422,107.3889,3187.0
2017-04-24 12:05:00,115.05,115.06,115.02,115.04,4169.0,107.3795,107.3889,107.3515,107.3702,4169.0
2017-04-24 12:10:00,115.06,115.1,115.05,115.07,4920.0,107.3889,107.4262,107.3795,107.3982,4920.0
2017-04-24 12:15:00,115.08,115.08,115.06,115.08,2624.0,107.4075,107.4075,107.3889,107.4075,2624.0
2017-04-24 12:20:00,115.08,115.09,115.05,115.05,2139.0,107.4075,107.4169,107.3795,107.3795,2139.0
2017-04-24 12:25:00,115.07,115.08,115.06,115.08,2645.0,107.3982,107.4075,107.3889,107.4075,2645.0
2017-04-24 12:30:00,115.07,115.08,115.06,115.08,8593.0,107.3982,107.4075,107.3889,107.4075,8593.0
2017-04-24 12:35:00,115.08,115.11,115.08,115.1,1967.0,107.4075,107.4355,107.4075,107.4262,1967.0
2017-04-24 12:40:00,115.1,115.11,115.07,115.07,5267.0,107.4262,107.4355,107.3982,107.3982,5267.0
2017-04-24 12:45:00,115.07,115.08,115.06,115.06,13249.0,107.3982,107.4075,107.3889,107.3889,13249.0
2017-04-24 12:50:00,115.06,115.08,115.06,115.08,5771.0,107.3889,107.4075,107.3889,107.4075,5771.0
2017-04-24 12:55:00,115.07,115.08,115.03,115.07,11869.0,107.3982,107.4075,107.3609,107.3982,11869.0
2017-04-24 13:00:00,115.06,115.1,115.06,115.08,10165.0,107.3889,107.4262,107.3889,107.4075,10165.0
2017-04-24 13:05:00,115.09,115.11,115.08,115.08,4396.0,107.4169,107.4355,107.4075,107.4075,4396.0
2017-04-24 13:10:00,115.08,115.14,115.07,115.13,23000.0,107.4075,107.4635,107.3982,107.4542,23000.0
2017-04-24 13:15:00,115.13,115.15,115.12,115.15,4511.0,107.4542,107.4729,107.4449,107.4729,4511.0
2017-04-24 13:20:00,115.15,115.15,115.11,115.13,26024.0,107.4729,107.4729,107.4355,107.4542,26024.0
2017-04-24 13:25:00,115.14,115.16,115.11,115.13,3542.0,107.4635,107.4822,107.4355,107.4542,3542.0
2017-04-24 13:30:00,115.14,115.15,115.11,115.14,5900.0,107.4635,107.4729,107.4355,107.4635,5900.0
2017-04-24 13:35:00,115.14,115.14,115.1,115.12,5009.0,107.4635,107.4635,107.4262,107.4449,5009.0
2017-04-24 13:40:00,115.12,115.13,115.09,115.09,7909.0,107.4449,107.4542,107.4169,107.4169,7909.0
2017-04-24 13:45:00,115.09,115.12,115.08,115.1,70588.0,107.4169,107.4449,107.4075,107.4262,70588.0
2017-04-24 13:50:00,115.11,115.13,115.09,115.11,110857.0,107.4355,107.4542,107.4169,107.4355,110857.0
2017-04-24 13:55:00,115.11,115.15,115.11,115.14,9281.0,107.4355,107.4729,107.4355,107.4635,9281.0
2017-04-24 14:00:00,115.16,115.17,115.12,115.13,2156.0,107.4822,107.4915,107.4449,107.4542,2156.0
2017-04-24 14:05:00,115.12,115.15,115.11,115.14,57195.0,107.4449,107.4729,107.4355,107.4635,57195.0
2017-04-24 14:10:00,115.15,115.16,115.11,115.14,113453.0,107.4729,107.4822,107.4355,107.4635,113453.0
2017-04-24 14:15:00,115.15,115.23,115.15,115.21,65297.0,107.4729,107.5475,107.4729,107.5289,65297.0
2017-04-24 14:20:00,115.22,115.23,115.21,115.23,14028.0,107.5382,107.5475,107.5289,107.5475,14028.0
2017-04-24 14:25:00,115.21,115.22,115.18,115.2,8899.0,107.5289,107.5382,107.5009,107.5195,8899.0
2017-04-24 14:30:00,115.21,115.25,115.21,115.24,2570.0,107.5289,107.5662,107.5289,107.5569,2570.0
2017-04-24 14:35:00,115.23,115.23,115.2,115.2,2332.0,107.5475,107.5475,107.5195,107.5195,2332.0
2017-04-24 14:40:00,115.21,115.24,115.19,115.23,3796.0,107.5289,107.5569,107.5102,107.5475,3796.0
2017-04-24 14:45:00,115.23,115.23,115.2,115.21,3932.0,107.5475,107.5475,107.5195,107.5289,3932.0
2017-04-24 14:50:00,115.2,115.23,115.19,115.2,3793.0,107.5195,107.5475,107.5102,107.5195,3793.0
2017-04-24 14:55:00,115.19,115.21,115.18,115.21,6616.0,107.5102,107.5289,107.5009,107.5289,6616.0
2017-04-24 15:00:00,115.21,115.26,115.2,115.26,4591.0,107.5289,107.5755,107.5195,107.5755,4591.0
2017-04-24 15:05:00,115.27,115.33,115.27,115.32,6473.0,107.5849,107.6409,107.5849,107.6315,6473.0
2017-04-24 15:10:00,115.32,115.33,115.3,115.33,5483.0,107.6315,107.6409,107.6129,107.6409,5483.0
2017-04-24 15:15:00,115.33,115.33,115.27,115.27,9460.0,107.6409,107.6409,107.5849,107.5849,9460.0
2017-04-24 15:20:00,115.26,115.3,115.26,115.26,13871.0,107.5755,107.6129,107.5755,107.5755,13871.0
2017-04-24 15:25:00,115.27,115.29,115.26,115.28,12363.0,107.5849,107.6035,107.5755,107.5942,12363.0
2017-04-24 15:30:00,115.27,115.3,115.26,115.27,30998.0,107.5849,107.6129,107.5755,107.5849,30998.0
2017-04-24 15:35:00,115.27,115.32,115.27,115.3,51789.0,107.5849,107.6315,107.5849,107.6129,51789.0
2017-04-24 15:40:00,115.29,115.32,115.27,115.3,25955.0,107.6035,107.6315,107.5849,107.6129,25955.0
2017-04-24 15:45:00,115.31,115.31,115.26,115.27,10259.0,107.6222,107.6222,107.5755,107.5849,10259.0
2017-04-24 15:50:00,115.27,115.28,115.2,115.23,19931.0,107.5849,107.5942,107.5195,107.5475,19931.0
2017-04-24 15:55:00,115.23,115.27,115.21,115.23,27955.0,107.5475,107.5849,107.5289,107.5475,27955.0
2017-04-25 09:30:00,115.59,115.66,115.37,115.59,19415.0,107.8835,107.9489,107.6782,107.8835,19415.0
2017-04-25 09:35:00,115.65,115.65,115.57,115.65,21693.0,107.9395,107.9395,107.8649,107.9395,21693.0
2017-04-25 09:40:00,115.66,115.75,115.64,115.71,72422.0,107.9489,108.0329,107.9302,107.9955,72422.0
2017-04-25 09:45:00,115.73,115.76,115.72,115.74,15957.0,108.0142,108.0422,108.0049,108.0235,15957.0
2017-04-25 09:50:00,115.75,115.77,115.71,115.74,30109.0,108.0329,108.0515,107.9955,108.0235,30109.0
2017-04-25 09:55:00,115.75,115.77,115.72,115.75,18943.0,108.0329,108.0515,108.0049,108.0329,18943.0
2017-04-25 10:00:00,115.74,115.82,115.74,115.8,46296.0,108.0235,108.0982,108.0235,108.0795,46296.0
2017-04-25 10:05:00,115.82,115.92,115.82,115.92,14613.0,108.0982,108.1915,108.0982,108.1915,14613.0
2017-04-25 10:10:00,115.92,115.95,115.9,115.92,24328.0,108.1915,108.2195,108.1729,108.1915,24328.0
2017-04-25 10:15:00,115.92,115.93,115.88,115.88,10072.0,108.1915,108.2009,108.1542,108.1542,10072.0
2017-04-25 10:20:00,115.88,115.89,115.83,115.86,6945.0,108.1542,108.1635,108.1075,108.1355,6945.0
2017-04-25 10:25:00,115.86,115.86,115.82,115.84,15281.0,108.1355,108.1355,108.0982,108.1169,15281.0
2017-04-25 10:30:00,115.84,115.86,115.84,115.86,7767.0,108.1169,108.1355,108.1169,108.1355,7767.0
2017-04-25 10:35:00,115.87,115.87,115.83,115.85,6748.0,108.1449,108.1449,108.1075,108.1262,6748.0
2017-04-25 10:40:00,115.84,115.85,115.8,115.81,5201.0,108.1169,108.1262,108.0795,108.0889,5201.0
2017-04-25 10:45:00,115.8,115.81,115.77,115.79,6898.0,108.0795,108.0889,108.0515,108.0702,6898.0
2017-04-25 10:50:00,115.78,115.8,115.75,115.75,10585.0,108.0609,108.0795,108.0329,108.0329,10585.0
2017-04-25 10:55:00,115.77,115.78,115.76,115.76,6189.0,108.0515,108.0609,108.0422,108.0422,6189.0
2017-04-25 11:00:00,115.75,115.78,115.74,115.78,5451.0,108.0329,108.0609,108.0235,108.0609,5451.0
2017-04-25 11:05:00,115.78,115.81,115.78,115.8,4548.0,108.0609,108.0889,108.0609,108.0795,4548.0
2017-04-25 11:10:00,115.81,115.83,115.79,115.83,4075.0,108.0889,108.1075,108.0702,108.1075,4075.0
2017-04-25 11:15:00,115.82,115.87,115.81,115.87,14782.0,108.0982,108.1449,108.0889,108.1449,14782.0
2017-04-25 11:20:00,115.88,115.89,115.83,115.86,3677.0,108.1542,108.1635,108.1075,108.1355,3677.0
2017-04-25 11:25:00,115.86,115.87,115.81,115.82,5704.0,108.1355,108.1449,108.0889,108.0982,5704.0
2017-04-25 11:30:00,115.82,115.86,115.81,115.85,12667.0,108.0982,108.1355,108.0889,108.1262,12667.0
2017-04-25 11:35:00,115.85,115.85,115.81,115.84,9204.0,108.1262,108.1262,108.0889,108.1169,9204.0
2017-04-25 11:40:00,115.84,115.86,115.81,115.86,13563.0,108.1169,108.1355,108.0889,108.1355,13563.0
2017-04-25 11:45:00,115.85,115.89,115.85,115.87,6348.0,108.1262,108.1635,108.1262,108.1449,6348.0
2017-04-25 11:50:00,115.87,115.89,115.87,115.88,2609.0,108.1449,108.1635,108.1449,108.1542,2609.0
2017-04-25 11:55:00,115.89,115.91,115.88,115.91,3645.0,108.1635,108.1822,108.1542,108.1822,3645.0
2017-04-25 12:00:00,115.9,115.92,115.9,115.91,6077.0,108.1729,108.1915,108.1729,108.1822,6077.0
2017-04-25 12:05:00,115.93,115.93,115.89,115.9,9884.0,108.2009,108.2009,108.1635,108.1729,9884.0
2017-04-25 12:10:00,115.91,115.91,115.88,115.89,4073.0,108.1822,108.1822,108.1542,108.1635,4073.0
2017-04-25 12:15:00,115.89,115.94,115.89,115.94,3102.0,108.1635,108.2102,108.1635,108.2102,3102.0
2017-04-25 12:20:00,115.95,115.96,115.91,115.92,7935.0,108.2195,108.2289,108.1822,108.1915,7935.0
2017-04-25 12:25:00,115.93,115.95,115.91,115.94,14073.0,108.2009,108.2195,108.1822,108.2102,14073.0
2017-04-25 12:30:00,115.93,115.94,115.88,115.88,6024.0,108.2009,108.2102,108.1542,108.1542,6024.0
2017-04-25 12:35:00,115.88,115.88,115.81,115.87,9140.0,108.1542,108.1542,108.0889,108.1449,9140.0
2017-04-25 12:40:00,115.88,115.88,115.85,115.86,9164.0,108.1542,108.1542,108.1262,108.1355,9164.0
2017-04-25 12:45:00,115.85,115.9,115.85,115.89,21396.0,108.1262,108.1729,108.1262,108.1635,21396.0
2017-04-25 12:50:00,115.89,115.9,115.86,115.89,7359.0,108.1635,108.1729,108.1355,108.1635,7359.0
2017-04-25 12:55:00,115.88,115.89,115.86,115.87,4237.0,108.1542,108.1635,108.1355,108.1449,4237.0
2017-04-25 13:00:00,115.86,115.92,115.86,115.91,6709.0,108.1355,108.1915,108.1355,108.1822,6709.0
2017-04-25 13:05:00,115.92,115.96,115.91,115.96,5592.0,108.1915,108.2289,108.1822,108.2289,5592.0
2017-04-25 13:10:00,115.96,115.99,115.95,115.99,128621.0,108.2289,108.2569,108.2195,108.2569,128621.0
2017-04-25 13:15:00,115.99,116.0,115.96,115.98,8259.0,108.2569,108.2662,108.2289,108.2475,8259.0
2017-04-25 13:20:00,115.99,116.01,115.97,115.98,8904.0,108.2569,108.2755,108.2382,108.2475,8904.0
2017-04-25 13:25:00,115.98,115.99,115.95,115.95,4926.0,108.2475,108.2569,108.2195,108.2195,4926.0
2017-04-25 13:30:00,115.96,115.97,115.94,115.97,5712.0,108.2289,108.2382,108.2102,108.2382,5712.0
2017-04-25 13:35:00,115.96,115.98,115.96,115.97,6103.0,108.2289,108.2475,108.2289,108.2382,6103.0
2017-04-25 13:40:00,115.96,115.98,115.93,115.98,11118.0,108.2289,108.2475,108.2009,108.2475,11118.0
2017-04-25 13:45:00,115.97,115.99,115.96,115.96,7244.0,108.2382,108.2569,108.2289,108.2289,7244.0
2017-04-25 13:50:00,115.96,115.98,115.96,115.98,3493.0,108.2289,108.2475,108.2289,108.2475,3493.0
2017-04-25 13:55:00,115.97,115.99,115.96,115.97,26424.0,108.2382,108.2569,108.2289,108.2382,26424.0
2017-04-25 14:00:00,115.97,115.99,115.95,115.99,10741.0,108.2382,108.2569,108.2195,108.2569,10741.0
2017-04-25 14:05:00,115.98,116.01,115.97,116.01,5337.0,108.2475,108.2755,108.2382,108.2755,5337.0
2017-04-25 14:10:00,116.0,116.03,116.0,116.01,7773.0,108.2662,108.2942,108.2662,108.2755,7773.0
2017-04-25 14:15:00,116.01,116.02,115.99,116.01,3672.0,108.2755,108.2849,108.2569,108.2755,3672.0
2017-04-25 14:20:00,116.02,116.02,115.96,115.97,8317.0,108.2849,108.2849,108.2289,108.2382,8317.0
2017-04-25 14:25:00,115.98,116.0,115.95,115.96,6038.0,108.2475,108.2662,108.2195,108.2289,6038.0
2017-04-25 14:30:00,115.96,115.99,115.93,115.98,12195.0,108.2289,108.2569,108.2009,108.2475,12195.0
2017-04-25 14:35:00,115.98,116.0,115.97,116.0,31906.0,108.2475,108.2662,108.2382,108.2662,31906.0
2017-04-25 14:40:00,116.0,116.0,115.96,115.98,9326.0,108.2662,108.2662,108.2289,108.2475,9326.0
2017-04-25 14:45:00,115.97,115.99,115.96,115.98,8218.0,108.2382,108.2569,108.2289,108.2475,8218.0
2017-04-25 14:50:00,115.98,115.98,115.94,115.96,9206.0,108.2475,108.2475,108.2102,108.2289,9206.0
2017-04-25 14:55:00,115.95,115.95,115.91,115.94,5453.0,108.2195,108.2195,108.1822,108.2102,5453.0
2017-04-25 15:00:00,115.94,116.0,115.93,115.99,6003.0,108.2102,108.2662,108.2009,108.2569,6003.0
2017-04-25 15:05:00,116.01,116.08,116.01,116.07,9636.0,108.2755,108.3409,108.2755,108.3315,9636.0
2017-04-25 15:10:00,116.07,116.07,116.04,116.06,4099.0,108.3315,108.3315,108.3035,108.3222,4099.0
2017-04-25 15:15:00,116.05,116.08,116.04,116.08,4056.0,108.3129,108.3409,108.3035,108.3409,4056.0
2017-04-25 15:20:00,116.08,116.1,116.07,116.09,5261.0,108.3409,108.3595,108.3315,108.3502,5261.0
2017-04-25 15:25:00,116.08,116.09,116.05,116.06,9203.0,108.3409,108.3502,108.3129,108.3222,9203.0
2017-04-25 15:30:00,116.05,116.05,116.02,116.03,15022.0,108.3129,108.3129,108.2849,108.2942,15022.0
2017-04-25 15:35:00,116.03,116.03,115.99,115.99,4058.0,108.2942,108.2942,108.2569,108.2569,4058.0
2017-04-25 15:40:00,116.0,116.03,115.99,115.99,8220.0,108.2662,108.2942,108.2569,108.2569,8220.0
2017-04-25 15:45:00,115.99,116.02,115.96,115.99,23238.0,108.2569,108.2849,108.2289,108.2569,23238.0
2017-04-25 15:50:00,115.99,115.99,115.91,115.94,6951.0,108.2569,108.2569,108.1822,108.2102,6951.0
2017-04-25 15:55:00,115.94,115.97,115.9,115.92,34284.0,108.2102,108.2382,108.1729,108.1915,34284.0
2017-04-26 09:30:00,116.0,116.11,115.91,116.07,30692.0,108.2662,108.3689,108.1822,108.3315,30692.0
2017-04-26 09:35:00,116.09,116.09,115.99,116.01,26316.0,108.3502,108.3502,108.2569,108.2755,26316.0
2017-04-26 09:40:00,116.01,116.01,115.91,115.95,8396.0,108.2755,108.2755,108.1822,108.2195,8396.0
2017-04-26 09:45:00,115.91,115.97,115.9,115.97,12189.0,108.1822,108.2382,108.1729,108.2382,12189.0
2017-04-26 09:50:00,115.97,116.0,115.94,115.95,20926.0,108.2382,108.2662,108.2102,108.2195,20926.0
2017-04-26 09:55:00,115.96,115.98,115.93,115.95,8846.0,108.2289,108.2475,108.2009,108.2195,8846.0
2017-04-26 10:00:00,115.97,116.01,115.94,115.98,14546.0,108.2382,108.2755,108.2102,108.2475,14546.0
2017-04-26 10:05:00,115.99,116.05,115.97,116.04,11700.0,108.2569,108.3129,108.2382,108.3035,11700.0
2017-04-26 10:10:00,116.04,116.04,116.0,116.04,4013.0,108.3035,108.3035,108.2662,108.3035,4013.0
2017-04-26 10:15:00,116.05,116.06,116.01,116.03,9107.0,108.3129,108.3222,108.2755,108.2942,9107.0
2017-04-26 10:20:00,116.03,116.03,116.0,116.02,16746.0,108.2942,108.2942,108.2662,108.2849,16746.0
2017-04-26 10:25:00,116.03,116.06,116.02,116.05,7209.0,108.2942,108.3222,108.2849,108.3129,7209.0
2017-04-26 10:30:00,116.07,116.07,116.02,116.02,5683.0,108.3315,108.3315,108.2849,108.2849,5683.0
2017-04-26 10:35:00,116.02,116.05,116.0,116.03,19145.0,108.2849,108.3129,108.2662,108.2942,19145.0
2017-04-26 10:40:00,116.03,116.04,115.98,115.99,32691.0,108.2942,108.3035,108.2475,108.2569,32691.0
2017-04-26 10:45:00,116.01,116.03,115.99,116.02,21623.0,108.2755,108.2942,108.2569,108.2849,21623.0
2017-04-26 10:50:00,116.03,116.09,116.03,116.08,5520.0,108.2942,108.3502,108.2942,108.3409,5520.0
2017-04-26 10:55:00,116.06,116.1,116.05,116.1,4174.0,108.3222,108.3595,108.3129,108.3595,4174.0
2017-04-26 11:00:00,116.09,116.12,116.08,116.1,17681.0,108.3502,108.3782,108.3409,108.3595,17681.0
2017-04-26 11:05:00,116.1,116.11,116.02,116.05,6304.0,108.3595,108.3689,108.2849,108.3129,6304.0
2017-04-26 11:10:00,116.06,116.09,116.05,116.07,7959.0,108.3222,108.3502,108.3129,108.3315,7959.0
2017-04-26 11:15:00,116.07,116.1,116.06,116.09,8205.0,108.3315,108.3595,108.3222,108.3502,8205.0
2017-04-26 11:20:00,116.08,116.23,116.07,116.23,12063.0,108.3409,108.4808,108.3315,108.4808,12063.0
2017-04-26 11:25:00,116.23,116.27,116.22,116.26,12398.0,108.4808,108.5182,108.4715,108.5088,12398.0
2017-04-26 11:30:00,116.25,116.26,116.22,116.23,17782.0,108.4995,108.5088,108.4715,108.4808,17782.0
2017-04-26 11:35:00,116.24,116.24,116.21,116.22,3770.0,108.4902,108.4902,108.4622,108.4715,3770.0
2017-04-26 11:40:00,116.25,116.25,116.12,116.13,5904.0,108.4995,108.4995,108.3782,108.3875,5904.0
2017-04-26 11:45:00,116.12,116.13,115.94,115.95,35879.0,108.3782,108.3875,108.2102,108.2195,35879.0
2017-04-26 11:50:00,115.95,116.02,115.95,115.99,13899.0,108.2195,108.2849,108.2195,108.2569,13899.0
2017-04-26 11:55:00,115.99,116.05,115.98,116.02,9930.0,108.2569,108.3129,108.2475,108.2849,9930.0
2017-04-26 12:00:00,116.02,116.09,116.0,116.08,9349.0,108.2849,108.3502,108.2662,108.3409,9349.0
2017-04-26 12:05:00,116.08,116.09,116.04,116.08,3514.0,108.3409,108.3502,108.3035,108.3409,3514.0
2017-04-26 12:10:00,116.07,116.17,116.07,116.16,5613.0,108.3315,108.4248,108.3315,108.4155,5613.0
2017-04-26 12:15:00,116.15,116.18,116.14,116.18,6216.0,108.4062,108.4342,108.3968,108.4342,6216.0
2017-04-26 12:20:00,116.18,116.18,116.11,116.12,7078.0,108.4342,108.4342,108.3689,108.3782,7078.0
2017-04-26 12:25:00,116.12,116.14,116.1,116.1,12727.0,108.3782,108.3968,108.3595,108.3595,12727.0
2017-04-26 12:30:00,116.11,116.14,116.1,116.13,2085.0,108.3689,108.3968,108.3595,108.3875,2085.0
2017-04-26 12:35:00,116.13,116.13,116.08,116.12,3892.0,108.3875,108.3875,108.3409,108.3782,3892.0
2017-04-26 12:40:00,116.13,116.14,116.08,116.1,7518.0,108.3875,108.3968,108.3409,108.3595,7518.0
2017-04-26 12:45:00,116.11,116.16,116.07,116.08,9403.0,108.3689,108.4155,108.3315,108.3409,9403.0
2017-04-26 12:50:00,116.07,116.16,116.07,116.14,28757.0,108.3315,108.4155,108.3315,108.3968,28757.0
2017-04-26 12:55:00,116.16,116.21,116.14,116.2,16488.0,108.4155,108.4622,108.3968,108.4528,16488.0
2017-04-26 13:00:00,116.2,116.22,116.17,116.18,9249.0,108.4528,108.4715,108.4248,108.4342,9249.0
2017-04-26 13:05:00,116.18,116.22,116.18,116.22,2298.0,108.4342,108.4715,108.4342,108.4715,2298.0
2017-04-26 13:10:00,116.23,116.24,116.2,116.22,14883.0,108.4808,108.4902,108.4528,108.4715,14883.0
2017-04-26 13:15:00,116.22,116.25,116.2,116.2,10225.0,108.4715,108.4995,108.4528,108.4528,10225.0
2017-04-26 13:20:00,116.22,116.26,116.22,116.24,7762.0,108.4715,108.5088,108.4715,108.4902,7762.0
2017-04-26 13:25:00,116.24,116.24,116.18,116.18,11376.0,108.4902,108.4902,108.4342,108.4342,11376.0
2017-04-26 13:30:00,116.17,116.18,116.12,116.15,8271.0,108.4248,108.4342,108.3782,108.4062,8271.0
2017-04-26 13:35:00,116.15,116.22,116.15,116.22,5162.0,108.4062,108.4715,108.4062,108.4715,5162.0
2017-04-26 13:40:00,116.21,116.29,116.13,116.28,22452.0,108.4622,108.5368,108.3875,108.5275,22452.0
2017-04-26 13:45:00,116.28,116.28,116.0,116.08,16614.0,108.5275,108.5275,108.2662,108.3409,16614.0
2017-04-26 13:50:00,116.1,116.18,116.06,116.15,8363.0,108.3595,108.4342,108.3222,108.4062,8363.0
2017-04-26 13:55:00,116.14,116.16,116.05,116.05,5976.0,108.3968,108.4155,108.3129,108.3129,5976.0
2017-04-26 14:00:00,116.05,116.08,115.98,116.08,18064.0,108.3129,108.3409,108.2475,108.3409,18064.0
2017-04-26 14:05:00,116.05,116.09,116.01,116.07,19372.0,108.3129,108.3502,108.2755,108.3315,19372.0
2017-04-26 14:10:00,116.07,116.12,116.07,116.12,7832.0,108.3315,108.3782,108.3315,108.3782,7832.0
2017-04-26 14:15:00,116.13,116.17,116.08,116.09,13802.0,108.3875,108.4248,108.3409,108.3502,13802.0
2017-04-26 14:20:00,116.07,116.13,116.06,116.12,25332.0,108.3315,108.3875,108.3222,108.3782,25332.0
2017-04-26 14:25:00,116.12,116.13,116.07,116.08,18654.0,108.3782,108.3875,108.3315,108.3409,18654.0
2017-04-26 14:30:00,116.08,116.16,116.08,116.16,13245.0,108.3409,108.4155,108.3409,108.4155,13245.0
2017-04-26 14:35:00,116.16,116.16,116.12,116.12,34471.0,108.4155,108.4155,108.3782,108.3782,34471.0
2017-04-26 14:40:00,116.13,116.17,116.1,116.17,28184.0,108.3875,108.4248,108.3595,108.4248,28184.0
2017-04-26 14:45:00,116.17,116.18,116.14,116.17,10977.0,108.4248,108.4342,108.3968,108.4248,10977.0
2017-04-26 14:50:00,116.18,116.19,116.14,116.15,9314.0,108.4342,108.4435,108.3968,108.4062,9314.0
2017-04-26 14:55:00,116.15,116.18,116.13,116.14,7718.0,108.4062,108.4342,108.3875,108.3968,7718.0
2017-04-26 15:00:00,116.13,116.18,116.11,116.18,8773.0,108.3875,108.4342,108.3689,108.4342,8773.0
2017-04-26 15:05:00,116.17,116.23,116.16,116.22,10462.0,108.4248,108.4808,108.4155,108.4715,10462.0
2017-04-26 15:10:00,116.22,116.25,116.2,116.23,8386.0,108.4715,108.4995,108.4528,108.4808,8386.0
2017-04-26 15:15:00,116.23,116.25,116.2,116.21,13098.0,108.4808,108.4995,108.4528,108.4622,13098.0
2017-04-26 15:20:00,116.2,116.22,116.15,116.19,8082.0,108.4528,108.4715,108.4062,108.4435,8082.0
2017-04-26 15:25:00,116.18,116.2,116.14,116.16,6747.0,108.4342,108.4528,108.3968,108.4155,6747.0
2017-04-26 15:30:00,116.17,116.17,116.06,116.08,21976.0,108.4248,108.4248,108.3222,108.3409,21976.0
2017-04-26 15:35:00,116.08,116.08,115.99,116.0,14298.0,108.3409,108.3409,108.2569,108.2662,14298.0
2017-04-26 15:40:00,115.99,116.02,115.97,116.01,15295.0,108.2569,108.2849,108.2382,108.2755,15295.0
2017-04-26 15:45:00,116.01,116.01,115.96,115.97,13228.0,108.2755,108.2755,108.2289,108.2382,13228.0
2017-04-26 15:50:00,115.98,116.0,115.9,115.9,17037.0,108.2475,108.2662,108.1729,108.1729,17037.0
2017-04-26 15:55:00,115.91,115.99,115.9,115.94,80685.0,108.1822,108.2569,108.1729,108.2102,80685.0
2017-04-27 09:30:00,116.15,116.22,116.07,116.09,40320.0,108.4062,108.4715,108.3315,108.3502,40320.0
2017-04-27 09:35:00,116.08,116.14,116.07,116.11,20794.0,108.3409,108.3968,108.3315,108.3689,20794.0
2017-04-27 09:40:00,116.13,116.19,116.1,116.17,15738.0,108.3875,108.4435,108.3595,108.4248,15738.0
2017-04-27 09:45:00,116.18,116.26,116.18,116.22,23803.0,108.4342,108.5088,108.4342,108.4715,23803.0
2017-04-27 09:50:00,116.22,116.23,116.21,116.22,7355.0,108.4715,108.4808,108.4622,108.4715,7355.0
2017-04-27 09:55:00,116.23,116.27,116.23,116.26,5423.0,108.4808,108.5182,108.4808,108.5088,5423.0
2017-04-27 10:00:00,116.26,116.36,116.25,116.34,14157.0,108.5088,108.6022,108.4995,108.5835,14157.0
2017-04-27 10:05:00,116.37,116.37,116.29,116.33,11815.0,108.6115,108.6115,108.5368,108.5742,11815.0
2017-04-27 10:10:00,116.34,116.44,116.34,116.43,7065.0,108.5835,108.6768,108.5835,108.6675,7065.0
2017-04-27 10:15:00,116.42,116.45,116.37,116.38,24335.0,108.6582,108.6862,108.6115,108.6208,24335.0
2017-04-27 10:20:00,116.38,116.39,116.33,116.37,14194.0,108.6208,108.6302,108.5742,108.6115,14194.0
2017-04-27 10:25:00,116.37,116.37,116.29,116.31,12686.0,108.6115,108.6115,108.5368,108.5555,12686.0
2017-04-27 10:30:00,116.31,116.34,116.28,116.34,10278.0,108.5555,108.5835,108.5275,108.5835,10278.0
2017-04-27 10:35:00,116.34,116.37,116.32,116.37,3620.0,108.5835,108.6115,108.5648,108.6115,3620.0
2017-04-27 10:40:00,116.35,116.35,116.32,116.33,4268.0,108.5928,108.5928,108.5648,108.5742,4268.0
2017-04-27 10:45:00,116.32,116.34,116.19,116.19,25398.0,108.5648,108.5835,108.4435,108.4435,25398.0
2017-04-27 10:50:00,116.2,116.22,116.12,116.19,22900.0,108.4528,108.4715,108.3782,108.4435,22900.0
2017-04-27 10:55:00,116.19,116.19,116.12,116.18,11081.0,108.4435,108.4435,108.3782,108.4342,11081.0
2017-04-27 11:00:00,116.19,116.24,116.17,116.22,15897.0,108.4435,108.4902,108.4248,108.4715,15897.0
2017-04-27 11:05:00,116.22,116.24,116.2,116.21,13881.0,108.4715,108.4902,108.4528,108.4622,13881.0
2017-04-27 11:10:00,116.22,116.28,116.19,116.28,10813.0,108.4715,108.5275,108.4435,108.5275,10813.0
2017-04-27 11:15:00,116.26,116.27,116.24,116.25,4995.0,108.5088,108.5182,108.4902,108.4995,4995.0
2017-04-27 11:20:00,116.26,116.26,116.23,116.25,4760.0,108.5088,108.5088,108.4808,108.4995,4760.0
2017-04-27 11:25:00,116.25,116.27,116.18,116.2,2846.0,108.4995,108.5182,108.4342,108.4528,2846.0
2017-04-27 11:30:00,116.2,116.24,116.19,116.23,7389.0,108.4528,108.4902,108.4435,108.4808,7389.0
2017-04-27 11:35:00,116.23,116.25,116.16,116.16,18429.0,108.4808,108.4995,108.4155,108.4155,18429.0
2017-04-27 11:40:00,116.15,116.17,116.11,116.16,24627.0,108.4062,108.4248,108.3689,108.4155,24627.0
2017-04-27 11:45:00,116.16,116.19,116.14,116.16,13226.0,108.4155,108.4435,108.3968,108.4155,13226.0
2017-04-27 11:50:00,116.15,116.17,116.13,116.16,3958.0,108.4062,108.4248,108.3875,108.4155,3958.0
2017-04-27 11:55:00,116.19,116.2,116.16,116.2,8996.0,108.4435,108.4528,108.4155,108.4528,8996.0
2017-04-27 12:00:00,116.22,116.24,116.21,116.21,43289.0,108.4715,108.4902,108.4622,108.4622,43289.0
2017-04-27 12:05:00,116.21,116.24,116.2,116.23,20008.0,108.4622,108.4902,108.4528,108.4808,20008.0
2017-04-27 12:10:00,116.23,116.24,116.22,116.24,4043.0,108.4808,108.4902,108.4715,108.4902,4043.0
2017-04-27 12:15:00,116.23,116.24,116.2,116.21,5695.0,108.4808,108.4902,108.4528,108.4622,5695.0
2017-04-27 12:20:00,116.2,116.21,116.17,116.19,17339.0,108.4528,108.4622,108.4248,108.4435,17339.0
2017-04-27 12:25:00,116.19,116.19,116.16,116.18,4715.0,108.4435,108.4435,108.4155,108.4342,4715.0
2017-04-27 12:30:00,116.19,116.22,116.18,116.2,7253.0,108.4435,108.4715,108.4342,108.4528,7253.0
2017-04-27 12:35:00,116.2,116.23,116.19,116.22,10137.0,108.4528,108.4808,108.4435,108.4715,10137.0
2017-04-27 12:40:00,116.23,116.28,116.22,116.28,14659.0,108.4808,108.5275,108.4715,108.5275,14659.0
2017-04-27 12:45:00,116.28,116.32,116.27,116.29,11519.0,108.5275,108.5648,108.5182,108.5368,11519.0
2017-04-27 12:50:00,116.28,116.34,116.28,116.34,10790.0,108.5275,108.5835,108.5275,108.5835,10790.0
2017-04-27 12:55:00,116.35,116.47,116.35,116.47,5795.0,108.5928,108.7048,108.5928,108.7048,5795.0
2017-04-27 13:00:00,116.47,116.48,116.43,116.45,8690.0,108.7048,108.7142,108.6675,108.6862,8690.0
2017-04-27 13:05:00,116.46,116.46,116.42,116.43,11097.0,108.6955,108.6955,108.6582,108.6675,11097.0
2017-04-27 13:10:00,116.44,116.47,116.44,116.46,2276.0,108.6768,108.7048,108.6768,108.6955,2276.0
2017-04-27 13:15:00,116.46,116.46,116.43,116.44,4115.0,108.6955,108.6955,108.6675,108.6768,4115.0
2017-04-27 13:20:00,116.44,116.47,116.44,116.44,21877.0,108.6768,108.7048,108.6768,108.6768,21877.0
2017-04-27 13:25:00,116.44,116.46,116.44,116.45,6380.0,108.6768,108.6955,108.6768,108.6862,6380.0
2017-04-27 13:30:00,116.44,116.45,116.42,116.42,4207.0,108.6768,108.6862,108.6582,108.6582,4207.0
2017-04-27 13:35:00,116.43,116.44,116.41,116.42,3686.0,108.6675,108.6768,108.6488,108.6582,3686.0
2017-04-27 13:40:00,116.43,116.43,116.39,116.4,7569.0,108.6675,108.6675,108.6302,108.6395,7569.0
2017-04-27 13:45:00,116.38,116.42,116.38,116.38,4768.0,108.6208,108.6582,108.6208,108.6208,4768.0
2017-04-27 13:50:00,116.39,116.4,116.38,116.39,3918.0,108.6302,108.6395,108.6208,108.6302,3918.0
2017-04-27 13:55:00,116.4,116.41,116.38,116.39,10914.0,108.6395,108.6488,108.6208,108.6302,10914.0
2017-04-27 14:00:00,116.39,116.41,116.38,116.39,2411.0,108.6302,108.6488,108.6208,108.6302,2411.0
2017-04-27 14:05:00,116.37,116.38,116.35,116.38,6940.0,108.6115,108.6208,108.5928,108.6208,6940.0
2017-04-27 14:10:00,116.39,116.4,116.37,116.39,8730.0,108.6302,108.6395,108.6115,108.6302,8730.0
2017-04-27 14:15:00,116.4,116.42,116.38,116.39,8716.0,108.6395,108.6582,108.6208,108.6302,8716.0
2017-04-27 14:20:00,116.39,116.39,116.36,116.36,8114.0,108.6302,108.6302,108.6022,108.6022,8114.0
2017-04-27 14:25:00,116.34,116.35,116.33,116.34,11831.0,108.5835,108.5928,108.5742,108.5835,11831.0
2017-04-27 14:30:00,116.38,116.42,116.38,116.41,7999.0,108.6208,108.6582,108.6208,108.6488,7999.0
2017-04-27 14:35:00,116.42,116.43,116.41,116.43,2170.0,108.6582,108.6675,108.6488,108.6675,2170.0
2017-04-27 14:40:00,116.42,116.45,116.41,116.43,11768.0,108.6582,108.6862,108.6488,108.6675,11768.0
2017-04-27 14:45:00,116.44,116.45,116.42,116.44,51641.0,108.6768,108.6862,108.6582,108.6768,51641.0
2017-04-27 14:50:00,116.44,116.45,116.41,116.42,10620.0,108.6768,108.6862,108.6488,108.6582,10620.0
2017-04-27 14:55:00,116.42,116.42,116.39,116.41,6574.0,108.6582,108.6582,108.6302,108.6488,6574.0
2017-04-27 15:00:00,116.4,116.4,116.35,116.35,20050.0,108.6395,108.6395,108.5928,108.5928,20050.0
2017-04-27 15:05:00,116.36,116.37,116.27,116.31,11607.0,108.6022,108.6115,108.5182,108.5555,11607.0
2017-04-27 15:10:00,116.31,116.35,116.3,116.35,20150.0,108.5555,108.5928,108.5462,108.5928,20150.0
2017-04-27 15:15:00,116.34,116.37,116.32,116.33,14645.0,108.5835,108.6115,108.5648,108.5742,14645.0
2017-04-27 15:20:00,116.32,116.35,116.31,116.33,5980.0,108.5648,108.5928,108.5555,108.5742,5980.0
2017-04-27 15:25:00,116.34,116.35,116.32,116.34,15491.0,108.5835,108.5928,108.5648,108.5835,15491.0
2017-04-27 15:30:00,116.36,116.38,116.34,116.37,8761.0,108.6022,108.6208,108.5835,108.6115,8761.0
2017-04-27 15:35:00,116.36,116.38,116.3,116.31,59105.0,108.6022,108.6208,108.5462,108.5555,59105.0
2017-04-27 15:40:00,116.31,116.36,116.31,116.35,40770.0,108.5555,108.6022,108.5555,108.5928,40770.0
2017-04-27 15:45:00,116.34,116.37,116.33,116.33,4746.0,108.5835,108.6115,108.5742,108.5742,4746.0
2017-04-27 15:50:00,116.32,116.33,116.27,116.33,8197.0,108.5648,108.5742,108.5182,108.5742,8197.0
2017-04-27 15:55:00,116.32,116.38,116.29,116.35,88726.0,108.5648,108.6208,108.5368,108.5928,88726.0
2017-04-28 09:30:00,116.64,116.77,116.53,116.57,32653.0,108.8635,108.9848,108.7608,108.7982,32653.0
2017-04-28 09:35:00,116.55,116.55,116.48,116.51,16834.0,108.7795,108.7795,108.7142,108.7422,16834.0
2017-04-28 09:40:00,116.52,116.56,116.46,116.48,26936.0,108.7515,108.7888,108.6955,108.7142,26936.0
2017-04-28 09:45:00,116.47,116.51,116.41,116.47,34776.0,108.7048,108.7422,108.6488,108.7048,34776.0
2017-04-28 09:50:00,116.45,116.48,116.38,116.4,8219.0,108.6862,108.7142,108.6208,108.6395,8219.0
2017-04-28 09:55:00,116.39,116.41,116.36,116.36,10942.0,108.6302,108.6488,108.6022,108.6022,10942.0
2017-04-28 10:00:00,116.37,116.42,116.35,116.39,5280.0,108.6115,108.6582,108.5928,108.6302,5280.0
2017-04-28 10:05:00,116.39,116.39,116.31,116.33,23992.0,108.6302,108.6302,108.5555,108.5742,23992.0
2017-04-28 10:10:00,116.33,116.39,116.33,116.37,6512.0,108.5742,108.6302,108.5742,108.6115,6512.0
2017-04-28 10:15:00,116.36,116.38,116.32,116.36,14715.0,108.6022,108.6208,108.5648,108.6022,14715.0
2017-04-28 10:20:00,116.35,116.38,116.28,116.28,17696.0,108.5928,108.6208,108.5275,108.5275,17696.0
2017-04-28 10:25:00,116.28,116.31,116.25,116.31,19822.0,108.5275,108.5555,108.4995,108.5555,19822.0
2017-04-28 10:30:00,116.31,116.31,116.24,116.28,7392.0,108.5555,108.5555,108.4902,108.5275,7392.0
2017-04-28 10:35:00,116.28,116.35,116.28,116.33,11087.0,108.5275,108.5928,108.5275,108.5742,11087.0
2017-04-28 10:40:00,116.32,116.36,116.3,116.34,11521.0,108.5648,108.6022,108.5462,108.5835,11521.0
2017-04-28 10:45:00,116.33,116.35,116.31,116.31,7372.0,108.5742,108.5928,108.5555,108.5555,7372.0
2017-04-28 10:50:00,116.28,116.37,116.28,116.37,13450.0,108.5275,108.6115,108.5275,108.6115,13450.0
2017-04-28 10:55:00,116.36,116.38,116.34,116.35,10676.0,108.6022,108.6208,108.5835,108.5928,10676.0
2017-04-28 11:00:00,116.35,116.36,116.33,116.36,5029.0,108.5928,108.6022,108.5742,108.6022,5029.0
2017-04-28 11:05:00,116.36,116.36,116.31,116.33,5911.0,108.6022,108.6022,108.5555,108.5742,5911.0
2017-04-28 11:10:00,116.31,116.34,116.23,116.25,16401.0,108.5555,108.5835,108.4808,108.4995,16401.0
2017-04-28 11:15:00,116.26,116.26,116.22,116.26,7218.0,108.5088,108.5088,108.4715,108.5088,7218.0
2017-04-28 11:20:00,116.27,116.28,116.23,116.24,4408.0,108.5182,108.5275,108.4808,108.4902,4408.0
2017-04-28 11:25:00,116.25,116.31,116.25,116.28,9439.0,108.4995,108.5555,108.4995,108.5275,9439.0
2017-04-28 11:30:00,116.27,116.28,116.19,116.23,15248.0,108.5182,108.5275,108.4435,108.4808,15248.0
2017-04-28 11:35:00,116.22,116.24,116.2,116.21,15066.0,108.4715,108.4902,108.4528,108.4622,15066.0
2017-04-28 11:40:00,116.21,116.25,116.2,116.2,4389.0,108.4622,108.4995,108.4528,108.4528,4389.0
2017-04-28 11:45:00,116.2,116.25,116.19,116.25,6260.0,108.4528,108.4995,108.4435,108.4995,6260.0
2017-04-28 11:50:00,116.26,116.28,116.25,116.26,4974.0,108.5088,108.5275,108.4995,108.5088,4974.0
2017-04-28 11:55:00,116.28,116.28,116.25,116.25,2775.0,108.5275,108.5275,108.4995,108.4995,2775.0
2017-04-28 12:00:00,116.25,116.32,116.25,116.32,6793.0,108.4995,108.5648,108.4995,108.5648,6793.0
2017-04-28 12:05:00,116.33,116.35,116.32,116.34,2960.0,108.5742,108.5928,108.5648,108.5835,2960.0
2017-04-28 12:10:00,116.35,116.36,116.32,116.33,8626.0,108.5928,108.6022,108.5648,108.5742,8626.0
2017-04-28 12:15:00,116.34,116.34,116.31,116.33,12630.0,108.5835,108.5835,108.5555,108.5742,12630.0
2017-04-28 12:20:00,116.33,116.35,116.31,116.35,3875.0,108.5742,108.5928,108.5555,108.5928,3875.0
2017-04-28 12:25:00,116.36,116.36,116.34,116.34,4251.0,108.6022,108.6022,108.5835,108.5835,4251.0
2017-04-28 12:30:00,116.35,116.36,116.31,116.32,12281.0,108.5928,108.6022,108.5555,108.5648,12281.0
2017-04-28 12:35:00,116.33,116.36,116.33,116.33,2661.0,108.5742,108.6022,108.5742,108.5742,2661.0
2017-04-28 12:40:00,116.33,116.37,116.31,116.37,5187.0,108.5742,108.6115,108.5555,108.6115,5187.0
2017-04-28 12:45:00,116.36,116.39,116.36,116.39,5561.0,108.6022,108.6302,108.6022,108.6302,5561.0
2017-04-28 12:50:00,116.38,116.39,116.33,116.33,7196.0,108.6208,108.6302,108.5742,108.5742,7196.0
2017-04-28 12:55:00,116.34,116.36,116.33,116.35,4697.0,108.5835,108.6022,108.5742,108.5928,4697.0
2017-04-28 13:00:00,116.35,116.37,116.33,116.37,12380.0,108.5928,108.6115,108.5742,108.6115,12380.0
2017-04-28 13:05:00,116.38,116.38,116.35,116.35,14911.0,108.6208,108.6208,108.5928,108.5928,14911.0
2017-04-28 13:10:00,116.35,116.36,116.33,116.34,23388.0,108.5928,108.6022,108.5742,108.5835,23388.0
2017-04-28 13:15:00,116.33,116.34,116.29,116.29,21593.0,108.5742,108.5835,108.5368,108.5368,21593.0
2017-04-28 13:20:00,116.28,116.3,116.27,116.29,16027.0,108.5275,108.5462,108.5182,108.5368,16027.0
2017-04-28 13:25:00,116.29,116.33,116.28,116.33,10585.0,108.5368,108.5742,108.5275,108.5742,10585.0
2017-04-28 13:30:00,116.33,116.35,116.31,116.33,9795.0,108.5742,108.5928,108.5555,108.5742,9795.0
2017-04-28 13:35:00,116.32,116.36,116.32,116.34,17932.0,108.5648,108.6022,108.5648,108.5835,17932.0
2017-04-28 13:40:00,116.34,116.34,116.29,116.31,8320.0,108.5835,108.5835,108.5368,108.5555,8320.0
2017-04-28 13:45:00,116.31,116.32,116.3,116.31,5197.0,108.5555,108.5648,108.5462,108.5555,5197.0
2017-04-28 13:50:00,116.32,116.32,116.3,116.32,2171.0,108.5648,108.5648,108.5462,108.5648,2171.0
2017-04-28 13:55:00,116.32,116.32,116.3,116.31,7081.0,108.5648,108.5648,108.5462,108.5555,7081.0
2017-04-28 14:00:00,116.28,116.31,116.27,116.31,15098.0,108.5275,108.5555,108.5182,108.5555,15098.0
2017-04-28 14:05:00,116.32,116.33,116.27,116.27,5599.0,108.5648,108.5742,108.5182,108.5182,5599.0
2017-04-28 14:10:00,116.27,116.29,116.21,116.22,14100.0,108.5182,108.5368,108.4622,108.4715,14100.0
2017-04-28 14:15:00,116.23,116.24,116.22,116.23,3559.0,108.4808,108.4902,108.4715,108.4808,3559.0
2017-04-28 14:20:00,116.23,116.27,116.22,116.27,10110.0,108.4808,108.5182,108.4715,108.5182,10110.0
2017-04-28 14:25:00,116.28,116.29,116.25,116.28,6835.0,108.5275,108.5368,108.4995,108.5275,6835.0
2017-04-28 14:30:00,116.28,116.34,116.28,116.34,7016.0,108.5275,108.5835,108.5275,108.5835,7016.0
2017-04-28 14:35:00,116.34,116.34,116.29,116.3,2813.0,108.5835,108.5835,108.5368,108.5462,2813.0
2017-04-28 14:40:00,116.3,116.32,116.3,116.31,16371.0,108.5462,108.5648,108.5462,108.5555,16371.0
2017-04-28 14:45:00,116.31,116.33,116.3,116.32,24123.0,108.5555,108.5742,108.5462,108.5648,24123.0
2017-04-28 14:50:00,116.32,116.32,116.28,116.28,12541.0,108.5648,108.5648,108.5275,108.5275,12541.0
2017-04-28 14:55:00,116.29,116.33,116.28,116.28,18768.0,108.5368,108.5742,108.5275,108.5275,18768.0
2017-04-28 15:00:00,116.28,116.3,116.26,116.29,7908.0,108.5275,108.5462,108.5088,108.5368,7908.0
2017-04-28 15:05:00,116.3,116.35,116.29,116.34,11167.0,108.5462,108.5928,108.5368,108.5835,11167.0
2017-04-28 15:10:00,116.34,116.37,116.33,116.36,26525.0,108.5835,108.6115,108.5742,108.6022,26525.0
2017-04-28 15:15:00,116.35,116.38,116.34,116.37,9248.0,108.5928,108.6208,108.5835,108.6115,9248.0
2017-04-28 15:20:00,116.36,116.36,116.32,116.32,5349.0,108.6022,108.6022,108.5648,108.5648,5349.0
2017-04-28 15:25:00,116.32,116.32,116.3,116.32,16836.0,108.5648,108.5648,108.5462,108.5648,16836.0
2017-04-28 15:30:00,116.32,116.36,116.3,116.35,15096.0,108.5648,108.6022,108.5462,108.5928,15096.0
2017-04-28 15:35:00,116.34,116.36,116.32,116.34,8107.0,108.5835,108.6022,108.5648,108.5835,8107.0
2017-04-28 15:40:00,116.33,116.34,116.3,116.31,13714.0,108.5742,108.5835,108.5462,108.5555,13714.0
2017-04-28 15:45:00,116.32,116.35,116.31,116.35,27554.0,108.5648,108.5928,108.5555,108.5928,27554.0
2017-04-28 15:50:00,116.34,116.37,116.33,116.35,18800.0,108.5835,108.6115,108.5742,108.5928,18800.0
2017-04-28 15:55:00,116.36,116.4,116.32,116.34,51530.0,108.6022,108.6395,108.5648,108.5835,51530.0
2017-05-01 09:30:00,116.7,116.72,116.54,116.67,59960.0,108.9195,108.9382,108.7702,108.8915,59960.0
2017-05-01 09:35:00,116.61,116.66,116.6,116.65,48437.0,108.8355,108.8822,108.8262,108.8728,48437.0
2017-05-01 09:40:00,116.65,116.67,116.62,116.66,68586.0,108.8728,108.8915,108.8448,108.8822,68586.0
2017-05-01 09:45:00,116.68,116.69,116.61,116.62,12656.0,108.9008,108.9102,108.8355,108.8448,12656.0
2017-05-01 09:50:00,116.62,116.66,116.62,116.63,14298.0,108.8448,108.8822,108.8448,108.8542,14298.0
2017-05-01 09:55:00,116.64,116.67,116.63,116.65,13205.0,108.8635,108.8915,108.8542,108.8728,13205.0
2017-05-01 10:00:00,116.62,116.63,116.57,116.6,22524.0,108.8448,108.8542,108.7982,108.8262,22524.0
2017-05-01 10:05:00,116.58,116.62,116.57,116.57,6660.0,108.8075,108.8448,108.7982,108.7982,6660.0
2017-05-01 10:10:00,116.56,116.56,116.51,116.53,14635.0,108.7888,108.7888,108.7422,108.7608,14635.0
2017-05-01 10:15:00,116.53,116.6,116.52,116.6,8021.0,108.7608,108.8262,108.7515,108.8262,8021.0
2017-05-01 10:20:00,116.6,116.6,116.52,116.53,6210.0,108.8262,108.8262,108.7515,108.7608,6210.0
2017-05-01 10:25:00,116.53,116.63,116.52,116.61,3534.0,108.7608,108.8542,108.7515,108.8355,3534.0
2017-05-01 10:30:00,116.62,116.67,116.62,116.67,2694.0,108.8448,108.8915,108.8448,108.8915,2694.0
2017-05-01 10:35:00,116.68,116.7,116.66,116.69,11827.0,108.9008,108.9195,108.8822,108.9102,11827.0
2017-05-01 10:40:00,116.7,116.72,116.69,116.72,6985.0,108.9195,108.9382,108.9102,108.9382,6985.0
2017-05-01 10:45:00,116.73,116.82,116.72,116.82,11017.0,108.9475,109.0315,108.9382,109.0315,11017.0
2017-05-01 10:50:00,116.8,116.8,116.75,116.77,14052.0,109.0128,109.0128,108.9662,108.9848,14052.0
2017-05-01 10:55:00,116.77,116.84,116.76,116.82,16673.0,108.9848,109.0502,108.9755,109.0315,16673.0
2017-05-01 11:00:00,116.8,116.83,116.78,116.79,3880.0,109.0128,109.0408,108.9942,109.0035,3880.0
2017-05-01 11:05:00,116.8,116.8,116.77,116.78,1612.0,109.0128,109.0128,108.9848,108.9942,1612.0
2017-05-01 11:10:00,116.76,116.78,116.75,116.78,4348.0,108.9755,108.9942,108.9662,108.9942,4348.0
2017-05-01 11:15:00,116.78,116.78,116.74,116.74,6545.0,108.9942,108.9942,108.9568,108.9568,6545.0
2017-05-01 11:20:00,116.74,116.75,116.73,116.74,8843.0,108.9568,108.9662,108.9475,108.9568,8843.0
2017-05-01 11:25:00,116.75,116.76,116.7,116.7,2860.0,108.9662,108.9755,108.9195,108.9195,2860.0
2017-05-01 11:30:00,116.71,116.73,116.69,116.71,12247.0,108.9288,108.9475,108.9102,108.9288,12247.0
2017-05-01 11:35:00,116.71,116.73,116.68,116.68,8290.0,108.9288,108.9475,108.9008,108.9008,8290.0
2017-05-01 11:40:00,116.72,116.73,116.71,116.71,5986.0,108.9382,108.9475,108.9288,108.9288,5986.0
2017-05-01 11:45:00,116.72,116.76,116.72,116.76,4023.0,108.9382,108.9755,108.9382,108.9755,4023.0
2017-05-01 11:50:00,116.75,116.78,116.72,116.74,5693.0,108.9662,108.9942,108.9382,108.9568,5693.0
2017-05-01 11:55:00,116.76,116.77,116.74,116.76,9728.0,108.9755,108.9848,108.9568,108.9755,9728.0
2017-05-01 12:00:00,116.75,116.77,116.74,116.76,31190.0,108.9662,108.9848,108.9568,108.9755,31190.0
2017-05-01 12:05:00,116.78,116.79,116.77,116.78,2958.0,108.9942,109.0035,108.9848,108.9942,2958.0
2017-05-01 12:10:00,116.81,116.81,116.77,116.78,5552.0,109.0222,109.0222,108.9848,108.9942,5552.0
2017-05-01 12:15:00,116.78,116.78,116.73,116.76,4169.0,108.9942,108.9942,108.9475,108.9755,4169.0
2017-05-01 12:20:00,116.75,116.75,116.73,116.75,3979.0,108.9662,108.9662,108.9475,108.9662,3979.0
2017-05-01 12:25:00,116.75,116.78,116.73,116.78,2951.0,108.9662,108.9942,108.9475,108.9942,2951.0
2017-05-01 12:30:00,116.77,116.8,116.76,116.79,3776.0,108.9848,109.0128,108.9755,109.0035,3776.0
2017-05-01 12:35:00,116.8,116.82,116.78,116.8,31628.0,109.0128,109.0315,108.9942,109.0128,31628.0
2017-05-01 12:40:00,116.8,116.82,116.79,116.8,3144.0,109.0128,109.0315,109.0035,109.0128,3144.0
2017-05-01 12:45:00,116.8,116.8,116.76,116.77,3661.0,109.0128,109.0128,108.9755,108.9848,3661.0
2017-05-01 12:50:00,116.77,116.78,116.6,116.71,31259.0,108.9848,108.9942,108.8262,108.9288,31259.0
2017-05-01 12:55:00,116.71,116.74,116.69,116.72,26804.0,108.9288,108.9568,108.9102,108.9382,26804.0
2017-05-01 13:00:00,116.72,116.74,116.7,116.72,29499.0,108.9382,108.9568,108.9195,108.9382,29499.0
2017-05-01 13:05:00,116.72,116.76,116.72,116.73,3193.0,108.9382,108.9755,108.9382,108.9475,3193.0
2017-05-01 13:10:00,116.73,116.76,116.72,116.75,4576.0,108.9475,108.9755,108.9382,108.9662,4576.0
2017-05-01 13:15:00,116.77,116.8,116.76,116.8,5390.0,108.9848,109.0128,108.9755,109.0128,5390.0
2017-05-01 13:20:00,116.83,116.83,116.8,116.82,12308.0,109.0408,109.0408,109.0128,109.0315,12308.0
2017-05-01 13:25:00,116.81,116.84,116.81,116.84,5664.0,109.0222,109.0502,109.0222,109.0502,5664.0
2017-05-01 13:30:00,116.82,116.84,116.81,116.83,8405.0,109.0315,109.0502,109.0222,109.0408,8405.0
2017-05-01 13:35:00,116.84,116.85,116.82,116.83,3291.0,109.0502,109.0595,109.0315,109.0408,3291.0
2017-05-01 13:40:00,116.83,116.84,116.82,116.84,10149.0,109.0408,109.0502,109.0315,109.0502,10149.0
2017-05-01 13:45:00,116.84,116.87,116.83,116.87,8999.0,109.0502,109.0782,109.0408,109.0782,8999.0
2017-05-01 13:50:00,116.87,116.92,116.87,116.89,4800.0,109.0782,109.1248,109.0782,109.0968,4800.0
2017-05-01 13:55:00,116.9,116.93,116.89,116.93,3113.0,109.1062,109.1342,109.0968,109.1342,3113.0
2017-05-01 14:00:00,116.97,117.02,116.94,116.96,17647.0,109.1715,109.2182,109.1435,109.1622,17647.0
2017-05-01 14:05:00,116.97,116.97,116.92,116.95,8024.0,109.1715,109.1715,109.1248,109.1528,8024.0
2017-05-01 14:10:00,116.96,116.99,116.94,116.98,18419.0,109.1622,109.1902,109.1435,109.1808,18419.0
2017-05-01 14:15:00,116.99,117.0,116.96,116.97,6677.0,109.1902,109.1995,109.1622,109.1715,6677.0
2017-05-01 14:20:00,116.97,116.98,116.94,116.95,6502.0,109.1715,109.1808,109.1435,109.1528,6502.0
2017-05-01 14:25:00,116.95,116.96,116.94,116.95,3256.0,109.1528,109.1622,109.1435,109.1528,3256.0
2017-05-01 14:30:00,116.92,116.95,116.92,116.92,2776.0,109.1248,109.1528,109.1248,109.1248,2776.0
2017-05-01 14:35:00,116.92,116.96,116.92,116.94,10843.0,109.1248,109.1622,109.1248,109.1435,10843.0
2017-05-01 14:40:00,116.93,116.95,116.92,116.92,5623.0,109.1342,109.1528,109.1248,109.1248,5623.0
2017-05-01 14:45:00,116.93,116.93,116.89,116.89,13710.0,109.1342,109.1342,109.0968,109.0968,13710.0
2017-05-01 14:50:00,116.89,116.91,116.87,116.89,12519.0,109.0968,109.1155,109.0782,109.0968,12519.0
2017-05-01 14:55:00,116.9,116.92,116.88,116.92,44388.0,109.1062,109.1248,109.0875,109.1248,44388.0
2017-05-01 15:00:00,116.91,116.97,116.91,116.95,7218.0,109.1155,109.1715,109.1155,109.1528,7218.0
2017-05-01 15:05:00,116.94,116.95,116.92,116.95,8915.0,109.1435,109.1528,109.1248,109.1528,8915.0
2017-05-01 15:10:00,116.95,116.99,116.95,116.98,14016.0,109.1528,109.1902,109.1528,109.1808,14016.0
2017-05-01 15:15:00,116.98,116.99,116.94,116.94,7049.0,109.1808,109.1902,109.1435,109.1435,7049.0
2017-05-01 15:20:00,116.93,116.94,116.9,116.92,9292.0,109.1342,109.1435,109.1062,109.1248,9292.0
2017-05-01 15:25:00,116.92,116.95,116.91,116.92,8305.0,109.1248,109.1528,109.1155,109.1248,8305.0
2017-05-01 15:30:00,116.93,117.01,116.92,117.01,19295.0,109.1342,109.2088,109.1248,109.2088,19295.0
2017-05-01 15:35:00,117.0,117.02,116.95,116.95,13193.0,109.1995,109.2182,109.1528,109.1528,13193.0
2017-05-01 15:40:00,116.94,116.98,116.94,116.97,16979.0,109.1435,109.1808,109.1435,109.1715,16979.0
2017-05-01 15:45:00,116.98,116.98,116.94,116.95,17686.0,109.1808,109.1808,109.1435,109.1528,17686.0
2017-05-01 15:50:00,116.95,116.95,116.87,116.89,54148.0,109.1528,109.1528,109.0782,109.0968,54148.0
2017-05-01 15:55:00,116.89,116.89,116.77,116.77,131330.0,109.0968,109.0968,108.9848,108.9848,131330.0
2017-05-02 09:30:00,116.97,117.01,116.86,116.98,23003.0,109.1715,109.2088,109.0688,109.1808,23003.0
2017-05-02 09:35:00,117.01,117.02,116.94,116.97,9886.0,109.2088,109.2182,109.1435,109.1715,9886.0
2017-05-02 09:40:00,116.97,116.97,116.87,116.88,9978.0,109.1715,109.1715,109.0782,109.0875,9978.0
2017-05-02 09:45:00,116.87,116.89,116.78,116.8,20693.0,109.0782,109.0968,108.9942,109.0128,20693.0
2017-05-02 09:50:00,116.79,116.83,116.75,116.81,8069.0,109.0035,109.0408,108.9662,109.0222,8069.0
2017-05-02 09:55:00,116.81,116.81,116.74,116.74,7600.0,109.0222,109.0222,108.9568,108.9568,7600.0
2017-05-02 10:00:00,116.73,116.76,116.71,116.76,8827.0,108.9475,108.9755,108.9288,108.9755,8827.0
2017-05-02 10:05:00,116.75,116.81,116.75,116.79,5054.0,108.9662,109.0222,108.9662,109.0035,5054.0
2017-05-02 10:10:00,116.78,116.8,116.76,116.78,16436.0,108.9942,109.0128,108.9755,108.9942,16436.0
2017-05-02 10:15:00,116.77,116.82,116.77,116.8,14944.0,108.9848,109.0315,108.9848,109.0128,14944.0
2017-05-02 10:20:00,116.81,116.83,116.8,116.81,14409.0,109.0222,109.0408,109.0128,109.0222,14409.0
2017-05-02 10:25:00,116.8,116.86,116.8,116.84,6512.0,109.0128,109.0688,109.0128,109.0502,6512.0
2017-05-02 10:30:00,116.84,116.86,116.82,116.83,2713.0,109.0502,109.0688,109.0315,109.0408,2713.0
2017-05-02 10:35:00,116.83,116.85,116.8,116.81,9539.0,109.0408,109.0595,109.0128,109.0222,9539.0
2017-05-02 10:40:00,116.81,116.83,116.8,116.83,5465.0,109.0222,109.0408,109.0128,109.0408,5465.0
2017-05-02 10:45:00,116.86,116.9,116.85,116.85,8690.0,109.0688,109.1062,109.0595,109.0595,8690.0
2017-05-02 10:50:00,116.85,116.87,116.84,116.85,4571.0,109.0595,109.0782,109.0502,109.0595,4571.0
2017-05-02 10:55:00,116.84,116.85,116.8,116.83,9248.0,109.0502,109.0595,109.0128,109.0408,9248.0
2017-05-02 11:00:00,116.83,116.86,116.82,116.85,17196.0,109.0408,109.0688,109.0315,109.0595,17196.0
2017-05-02 11:05:00,116.86,116.86,116.81,116.81,18775.0,109.0688,109.0688,109.0222,109.0222,18775.0
2017-05-02 11:10:00,116.82,116.86,116.82,116.86,9325.0,109.0315,109.0688,109.0315,109.0688,9325.0
2017-05-02 11:15:00,116.85,116.85,116.84,116.84,9673.0,109.0595,109.0595,109.0502,109.0502,9673.0
2017-05-02 11:20:00,116.86,116.86,116.8,116.81,5661.0,109.0688,109.0688,109.0128,109.0222,5661.0
2017-05-02 11:25:00,116.8,116.84,116.8,116.84,4212.0,109.0128,109.0502,109.0128,109.0502,4212.0
2017-05-02 11:30:00,116.83,116.89,116.83,116.88,7010.0,109.0408,109.0968,109.0408,109.0875,7010.0
2017-05-02 11:35:00,116.88,116.9,116.87,116.9,5520.0,109.0875,109.1062,109.0782,109.1062,5520.0
2017-05-02 11:40:00,116.9,116.93,116.89,116.92,6672.0,109.1062,109.1342,109.0968,109.1248,6672.0
2017-05-02 11:45:00,116.91,116.91,116.9,116.9,2686.0,109.1155,109.1155,109.1062,109.1062,2686.0
2017-05-02 11:50:00,116.89,116.91,116.88,116.89,2717.0,109.0968,109.1155,109.0875,109.0968,2717.0
2017-05-02 11:55:00,116.88,116.91,116.87,116.9,5549.0,109.0875,109.1155,109.0782,109.1062,5549.0
2017-05-02 12:00:00,116.91,117.0,116.91,116.96,28029.0,109.1155,109.1995,109.1155,109.1622,28029.0
2017-05-02 12:05:00,116.97,116.98,116.93,116.95,253662.0,109.1715,109.1808,109.1342,109.1528,253662.0
2017-05-02 12:10:00,116.96,116.99,116.95,116.97,27852.0,109.1622,109.1902,109.1528,109.1715,27852.0
2017-05-02 12:15:00,116.98,117.0,116.95,116.99,11634.0,109.1808,109.1995,109.1528,109.1902,11634.0
2017-05-02 12:20:00,116.98,117.01,116.98,116.99,10379.0,109.1808,109.2088,109.1808,109.1902,10379.0
2017-05-02 12:25:00,116.99,117.01,116.97,116.98,5311.0,109.1902,109.2088,109.1715,109.1808,5311.0
2017-05-02 12:30:00,116.98,117.01,116.98,116.99,2219.0,109.1808,109.2088,109.1808,109.1902,2219.0
2017-05-02 12:35:00,117.0,117.04,117.0,117.02,24150.0,109.1995,109.2368,109.1995,109.2182,24150.0
2017-05-02 12:40:00,117.02,117.04,117.0,117.02,7229.0,109.2182,109.2368,109.1995,109.2182,7229.0
2017-05-02 12:45:00,117.02,117.02,117.0,117.0,2124.0,109.2182,109.2182,109.1995,109.1995,2124.0
2017-05-02 12:50:00,117.01,117.01,116.97,116.98,8244.0,109.2088,109.2088,109.1715,109.1808,8244.0
2017-05-02 12:55:00,116.98,117.01,116.98,117.0,2945.0,109.1808,109.2088,109.1808,109.1995,2945.0
2017-05-02 13:00:00,116.99,116.99,116.96,116.97,1978.0,109.1902,109.1902,109.1622,109.1715,1978.0
2017-05-02 13:05:00,116.97,116.98,116.96,116.97,4432.0,109.1715,109.1808,109.1622,109.1715,4432.0
2017-05-02 13:10:00,116.97,116.99,116.96,116.98,13646.0,109.1715,109.1902,109.1622,109.1808,13646.0
2017-05-02 13:15:00,116.98,117.02,116.96,117.02,4821.0,109.1808,109.2182,109.1622,109.2182,4821.0
2017-05-02 13:20:00,117.01,117.01,116.97,116.98,4197.0,109.2088,109.2088,109.1715,109.1808,4197.0
2017-05-02 13:25:00,116.98,117.0,116.96,116.97,5166.0,109.1808,109.1995,109.1622,109.1715,5166.0
2017-05-02 13:30:00,116.96,116.98,116.95,116.97,10549.0,109.1622,109.1808,109.1528,109.1715,10549.0
2017-05-02 13:35:00,116.97,116.98,116.96,116.97,3643.0,109.1715,109.1808,109.1622,109.1715,3643.0
2017-05-02 13:40:00,116.98,116.98,116.95,116.98,8767.0,109.1808,109.1808,109.1528,109.1808,8767.0
2017-05-02 13:45:00,116.97,116.98,116.96,116.97,9825.0,109.1715,109.1808,109.1622,109.1715,9825.0
2017-05-02 13:50:00,116.98,116.98,116.95,116.96,7162.0,109.1808,109.1808,109.1528,109.1622,7162.0
2017-05-02 13:55:00,116.95,116.96,116.93,116.94,3180.0,109.1528,109.1622,109.1342,109.1435,3180.0
2017-05-02 14:00:00,116.94,116.97,116.94,116.97,6391.0,109.1435,109.1715,109.1435,109.1715,6391.0
2017-05-02 14:05:00,116.96,116.98,116.94,116.97,13176.0,109.1622,109.1808,109.1435,109.1715,13176.0
2017-05-02 14:10:00,116.96,116.98,116.94,116.97,10637.0,109.1622,109.1808,109.1435,109.1715,10637.0
2017-05-02 14:15:00,116.98,116.99,116.97,116.98,7650.0,109.1808,109.1902,109.1715,109.1808,7650.0
2017-05-02 14:20:00,116.96,116.98,116.95,116.96,9088.0,109.1622,109.1808,109.1528,109.1622,9088.0
2017-05-02 14:25:00,116.96,116.98,116.94,116.95,5494.0,109.1622,109.1808,109.1435,109.1528,5494.0
2017-05-02 14:30:00,116.94,116.96,116.94,116.95,35211.0,109.1435,109.1622,109.1435,109.1528,35211.0
2017-05-02 14:35:00,116.94,116.95,116.9,116.91,24086.0,109.1435,109.1528,109.1062,109.1155,24086.0
2017-05-02 14:40:00,116.9,116.92,116.89,116.9,14302.0,109.1062,109.1248,109.0968,109.1062,14302.0
2017-05-02 14:45:00,116.9,116.91,116.85,116.85,8921.0,109.1062,109.1155,109.0595,109.0595,8921.0
2017-05-02 14:50:00,116.85,116.87,116.81,116.82,6974.0,109.0595,109.0782,109.0222,109.0315,6974.0
2017-05-02 14:55:00,116.82,116.86,116.82,116.84,12096.0,109.0315,109.0688,109.0315,109.0502,12096.0
2017-05-02 15:00:00,116.83,116.85,116.82,116.83,8190.0,109.0408,109.0595,109.0315,109.0408,8190.0
2017-05-02 15:05:00,116.81,116.86,116.81,116.86,28117.0,109.0222,109.0688,109.0222,109.0688,28117.0
2017-05-02 15:10:00,116.86,116.88,116.85,116.88,8304.0,109.0688,109.0875,109.0595,109.0875,8304.0
2017-05-02 15:15:00,116.87,116.88,116.86,116.87,8292.0,109.0782,109.0875,109.0688,109.0782,8292.0
2017-05-02 15:20:00,116.87,116.88,116.84,116.86,14475.0,109.0782,109.0875,109.0502,109.0688,14475.0
2017-05-02 15:25:00,116.86,116.88,116.84,116.86,9496.0,109.0688,109.0875,109.0502,109.0688,9496.0
2017-05-02 15:30:00,116.86,116.89,116.85,116.87,20395.0,109.0688,109.0968,109.0595,109.0782,20395.0
2017-05-02 15:35:00,116.86,116.88,116.85,116.87,6008.0,109.0688,109.0875,109.0595,109.0782,6008.0
2017-05-02 15:40:00,116.89,116.9,116.87,116.9,6456.0,109.0968,109.1062,109.0782,109.1062,6456.0
2017-05-02 15:45:00,116.89,116.91,116.87,116.88,9037.0,109.0968,109.1155,109.0782,109.0875,9037.0
2017-05-02 15:50:00,116.88,116.97,116.88,116.96,9328.0,109.0875,109.1715,109.0875,109.1622,9328.0
2017-05-02 15:55:00,116.96,117.02,116.92,117.02,69338.0,109.1622,109.2182,109.1248,109.2182,69338.0
2017-05-03 09:30:00,116.79,116.85,116.61,116.71,96632.0,109.0035,109.0595,108.8355,108.9288,96632.0
2017-05-03 09:35:00,116.71,116.75,116.67,116.67,28414.0,108.9288,108.9662,108.8915,108.8915,28414.0
2017-05-03 09:40:00,116.67,116.69,116.65,116.66,10052.0,108.8915,108.9102,108.8728,108.8822,10052.0
2017-05-03 09:45:00,116.66,116.71,116.65,116.68,21720.0,108.8822,108.9288,108.8728,108.9008,21720.0
2017-05-03 09:50:00,116.67,116.7,116.65,116.69,14893.0,108.8915,108.9195,108.8728,108.9102,14893.0
2017-05-03 09:55:00,116.68,116.68,116.63,116.66,2283.0,108.9008,108.9008,108.8542,108.8822,2283.0
2017-05-03 10:00:00,116.65,116.67,116.57,116.6,26200.0,108.8728,108.8915,108.7982,108.8262,26200.0
2017-05-03 10:05:00,116.6,116.61,116.48,116.48,30456.0,108.8262,108.8355,108.7142,108.7142,30456.0
2017-05-03 10:10:00,116.49,116.51,116.46,116.48,16980.0,108.7235,108.7422,108.6955,108.7142,16980.0
2017-05-03 10:15:00,116.49,116.57,116.48,116.56,15339.0,108.7235,108.7982,108.7142,108.7888,15339.0
2017-05-03 10:20:00,116.55,116.57,116.54,116.56,9824.0,108.7795,108.7982,108.7702,108.7888,9824.0
2017-05-03 10:25:00,116.57,116.59,116.55,116.58,4991.0,108.7982,108.8168,108.7795,108.8075,4991.0
2017-05-03 10:30:00,116.57,116.61,116.56,116.57,23587.0,108.7982,108.8355,108.7888,108.7982,23587.0
2017-05-03 10:35:00,116.57,116.6,116.55,116.56,8329.0,108.7982,108.8262,108.7795,108.7888,8329.0
2017-05-03 10:40:00,116.56,116.56,116.51,116.52,3543.0,108.7888,108.7888,108.7422,108.7515,3543.0
2017-05-03 10:45:00,116.51,116.51,116.41,116.42,19983.0,108.7422,108.7422,108.6488,108.6582,19983.0
2017-05-03 10:50:00,116.41,116.41,116.29,116.33,41987.0,108.6488,108.6488,108.5368,108.5742,41987.0
2017-05-03 10:55:00,116.31,116.34,116.3,116.33,3264.0,108.5555,108.5835,108.5462,108.5742,3264.0
2017-05-03 11:00:00,116.34,116.38,116.32,116.32,10798.0,108.5835,108.6208,108.5648,108.5648,10798.0
2017-05-03 11:05:00,116.32,116.39,116.32,116.39,12629.0,108.5648,108.6302,108.5648,108.6302,12629.0
2017-05-03 11:10:00,116.38,116.39,116.34,116.34,12990.0,108.6208,108.6302,108.5835,108.5835,12990.0
2017-05-03 11:15:00,116.34,116.38,116.33,116.38,2756.0,108.5835,108.6208,108.5742,108.6208,2756.0
2017-05-03 11:20:00,116.38,116.45,116.38,116.43,10108.0,108.6208,108.6862,108.6208,108.6675,10108.0
2017-05-03 11:25:00,116.43,116.48,116.43,116.47,17647.0,108.6675,108.7142,108.6675,108.7048,17647.0
2017-05-03 11:30:00,116.47,116.5,116.44,116.46,36061.0,108.7048,108.7328,108.6768,108.6955,36061.0
2017-05-03 11:35:00,116.46,116.49,116.45,116.47,61647.0,108.6955,108.7235,108.6862,108.7048,61647.0
2017-05-03 11:40:00,116.48,116.48,116.46,116.47,24132.0,108.7142,108.7142,108.6955,108.7048,24132.0
2017-05-03 11:45:00,116.47,116.51,116.45,116.51,103559.0,108.7048,108.7422,108.6862,108.7422,103559.0
2017-05-03 11:50:00,116.52,116.54,116.51,116.52,9894.0,108.7515,108.7702,108.7422,108.7515,9894.0
2017-05-03 11:55:00,116.53,116.54,116.49,116.49,6260.0,108.7608,108.7702,108.7235,108.7235,6260.0
2017-05-03 12:00:00,116.49,116.51,116.47,116.5,21716.0,108.7235,108.7422,108.7048,108.7328,21716.0
2017-05-03 12:05:00,116.51,116.52,116.49,116.51,4794.0,108.7422,108.7515,108.7235,108.7422,4794.0
2017-05-03 12:10:00,116.49,116.51,116.47,116.5,5423.0,108.7235,108.7422,108.7048,108.7328,5423.0
2017-05-03 12:15:00,116.51,116.52,116.49,116.52,7686.0,108.7422,108.7515,108.7235,108.7515,7686.0
2017-05-03 12:20:00,116.51,116.52,116.49,116.5,2391.0,108.7422,108.7515,108.7235,108.7328,2391.0
2017-05-03 12:25:00,116.49,116.52,116.49,116.52,1619.0,108.7235,108.7515,108.7235,108.7515,1619.0
2017-05-03 12:30:00,116.54,116.54,116.51,116.53,3556.0,108.7702,108.7702,108.7422,108.7608,3556.0
2017-05-03 12:35:00,116.53,116.53,116.49,116.53,13424.0,108.7608,108.7608,108.7235,108.7608,13424.0
2017-05-03 12:40:00,116.53,116.54,116.49,116.5,6575.0,108.7608,108.7702,108.7235,108.7328,6575.0
2017-05-03 12:45:00,116.51,116.51,116.48,116.5,9590.0,108.7422,108.7422,108.7142,108.7328,9590.0
2017-05-03 12:50:00,116.48,116.49,116.46,116.48,6436.0,108.7142,108.7235,108.6955,108.7142,6436.0
2017-05-03 12:55:00,116.49,116.51,116.49,116.51,2301.0,108.7235,108.7422,108.7235,108.7422,2301.0
2017-05-03 13:00:00,116.52,116.54,116.51,116.54,4437.0,108.7515,108.7702,108.7422,108.7702,4437.0
2017-05-03 13:05:00,116.53,116.54,116.49,116.5,21016.0,108.7608,108.7702,108.7235,108.7328,21016.0
2017-05-03 13:10:00,116.5,116.52,116.5,116.5,21159.0,108.7328,108.7515,108.7328,108.7328,21159.0
2017-05-03 13:15:00,116.5,116.51,116.48,116.49,15535.0,108.7328,108.7422,108.7142,108.7235,15535.0
2017-05-03 13:20:00,116.48,116.5,116.47,116.47,6256.0,108.7142,108.7328,108.7048,108.7048,6256.0
2017-05-03 13:25:00,116.47,116.47,116.39,116.44,17289.0,108.7048,108.7048,108.6302,108.6768,17289.0
2017-05-03 13:30:00,116.44,116.45,116.41,116.41,8081.0,108.6768,108.6862,108.6488,108.6488,8081.0
2017-05-03 13:35:00,116.41,116.41,116.39,116.41,5594.0,108.6488,108.6488,108.6302,108.6488,5594.0
2017-05-03 13:40:00,116.42,116.42,116.4,116.41,3011.0,108.6582,108.6582,108.6395,108.6488,3011.0
2017-05-03 13:45:00,116.41,116.42,116.39,116.4,6927.0,108.6488,108.6582,108.6302,108.6395,6927.0
2017-05-03 13:50:00,116.4,116.45,116.39,116.44,13337.0,108.6395,108.6862,108.6302,108.6768,13337.0
2017-05-03 13:55:00,116.44,116.48,116.43,116.47,12710.0,108.6768,108.7142,108.6675,108.7048,12710.0
2017-05-03 14:00:00,116.49,116.53,116.46,116.51,9317.0,108.7235,108.7608,108.6955,108.7422,9317.0
2017-05-03 14:05:00,116.52,116.59,116.52,116.53,27394.0,108.7515,108.8168,108.7515,108.7608,27394.0
2017-05-03 14:10:00,116.53,116.54,116.51,116.52,4851.0,108.7608,108.7702,108.7422,108.7515,4851.0
2017-05-03 14:15:00,116.52,116.53,116.37,116.41,26428.0,108.7515,108.7608,108.6115,108.6488,26428.0
2017-05-03 14:20:00,116.42,116.45,116.4,116.44,4123.0,108.6582,108.6862,108.6395,108.6768,4123.0
2017-05-03 14:25:00,116.44,116.46,116.37,116.43,25975.0,108.6768,108.6955,108.6115,108.6675,25975.0
2017-05-03 14:30:00,116.44,116.44,116.39,116.43,14414.0,108.6768,108.6768,108.6302,108.6675,14414.0
2017-05-03 14:35:00,116.43,116.44,116.38,116.41,33778.0,108.6675,108.6768,108.6208,108.6488,33778.0
2017-05-03 14:40:00,116.42,116.5,116.41,116.49,11961.0,108.6582,108.7328,108.6488,108.7235,11961.0
2017-05-03 14:45:00,116.5,116.5,116.45,116.5,1681.0,108.7328,108.7328,108.6862,108.7328,1681.0
2017-05-03 14:50:00,116.51,116.53,116.48,116.5,2655.0,108.7422,108.7608,108.7142,108.7328,2655.0
2017-05-03 14:55:00,116.51,116.52,116.48,116.5,14244.0,108.7422,108.7515,108.7142,108.7328,14244.0
2017-05-03 15:00:00,116.5,116.56,116.46,116.54,8430.0,108.7328,108.7888,108.6955,108.7702,8430.0
2017-05-03 15:05:00,116.52,116.54,116.5,116.51,10889.0,108.7515,108.7702,108.7328,108.7422,10889.0
2017-05-03 15:10:00,116.52,116.52,116.48,116.49,7826.0,108.7515,108.7515,108.7142,108.7235,7826.0
2017-05-03 15:15:00,116.5,116.5,116.46,116.48,14833.0,108.7328,108.7328,108.6955,108.7142,14833.0
2017-05-03 15:20:00,116.48,116.53,116.46,116.52,29880.0,108.7142,108.7608,108.6955,108.7515,29880.0
2017-05-03 15:25:00,116.51,116.52,116.47,116.5,9618.0,108.7422,108.7515,108.7048,108.7328,9618.0
2017-05-03 15:30:00,116.51,116.55,116.5,116.54,11610.0,108.7422,108.7795,108.7328,108.7702,11610.0
2017-05-03 15:35:00,116.53,116.57,116.51,116.52,14884.0,108.7608,108.7982,108.7422,108.7515,14884.0
2017-05-03 15:40:00,116.52,116.55,116.51,116.54,9941.0,108.7515,108.7795,108.7422,108.7702,9941.0
2017-05-03 15:45:00,116.55,116.61,116.55,116.59,13920.0,108.7795,108.8355,108.7795,108.8168,13920.0
2017-05-03 15:50:00,116.6,116.7,116.6,116.7,20105.0,108.8262,108.9195,108.8262,108.9195,20105.0
2017-05-03 15:55:00,116.7,116.71,116.58,116.62,96998.0,108.9195,108.9288,108.8075,108.8448,96998.0
2017-05-04 09:30:00,116.71,116.77,116.63,116.63,29036.0,108.9288,108.9848,108.8542,108.8542,29036.0
2017-05-04 09:35:00,116.63,116.64,116.5,116.54,17963.0,108.8542,108.8635,108.7328,108.7702,17963.0
2017-05-04 09:40:00,116.52,116.56,116.5,116.56,11410.0,108.7515,108.7888,108.7328,108.7888,11410.0
2017-05-04 09:45:00,116.55,116.6,116.51,116.56,21893.0,108.7795,108.8262,108.7422,108.7888,21893.0
2017-05-04 09:50:00,116.56,116.56,116.45,116.46,14225.0,108.7888,108.7888,108.6862,108.6955,14225.0
2017-05-04 09:55:00,116.45,116.53,116.45,116.51,12261.0,108.6862,108.7608,108.6862,108.7422,12261.0
2017-05-04 10:00:00,116.52,116.61,116.5,116.61,8093.0,108.7515,108.8355,108.7328,108.8355,8093.0
2017-05-04 10:05:00,116.59,116.66,116.59,116.65,26900.0,108.8168,108.8822,108.8168,108.8728,26900.0
2017-05-04 10:10:00,116.65,116.66,116.61,116.62,19717.0,108.8728,108.8822,108.8355,108.8448,19717.0
2017-05-04 10:15:00,116.62,116.71,116.61,116.71,15753.0,108.8448,108.9288,108.8355,108.9288,15753.0
2017-05-04 10:20:00,116.7,116.71,116.68,116.68,8296.0,108.9195,108.9288,108.9008,108.9008,8296.0
2017-05-04 10:25:00,116.69,116.76,116.68,116.73,10561.0,108.9102,108.9755,108.9008,108.9475,10561.0
2017-05-04 10:30:00,116.73,116.77,116.71,116.75,12843.0,108.9475,108.9848,108.9288,108.9662,12843.0
2017-05-04 10:35:00,116.73,116.78,116.71,116.77,4795.0,108.9475,108.9942,108.9288,108.9848,4795.0
2017-05-04 10:40:00,116.76,116.78,116.72,116.72,12323.0,108.9755,108.9942,108.9382,108.9382,12323.0
2017-05-04 10:45:00,116.73,116.77,116.73,116.75,4111.0,108.9475,108.9848,108.9475,108.9662,4111.0
2017-05-04 10:50:00,116.74,116.76,116.66,116.66,7281.0,108.9568,108.9755,108.8822,108.8822,7281.0
2017-05-04 10:55:00,116.67,116.7,116.64,116.68,2211.0,108.8915,108.9195,108.8635,108.9008,2211.0
2017-05-04 11:00:00,116.69,116.71,116.68,116.7,2346.0,108.9102,108.9288,108.9008,108.9195,2346.0
2017-05-04 11:05:00,116.71,116.71,116.67,116.68,3018.0,108.9288,108.9288,108.8915,108.9008,3018.0
2017-05-04 11:10:00,116.66,116.7,116.66,116.68,6081.0,108.8822,108.9195,108.8822,108.9008,6081.0
2017-05-04 11:15:00,116.66,116.69,116.64,116.69,21077.0,108.8822,108.9102,108.8635,108.9102,21077.0
2017-05-04 11:20:00,116.71,116.74,116.71,116.71,3638.0,108.9288,108.9568,108.9288,108.9288,3638.0
2017-05-04 11:25:00,116.73,116.74,116.71,116.71,3674.0,108.9475,108.9568,108.9288,108.9288,3674.0
2017-05-04 11:30:00,116.72,116.75,116.7,116.73,9058.0,108.9382,108.9662,108.9195,108.9475,9058.0
2017-05-04 11:35:00,116.77,116.81,116.77,116.81,31918.0,108.9848,109.0222,108.9848,109.0222,31918.0
2017-05-04 11:40:00,116.82,116.88,116.81,116.87,6085.0,109.0315,109.0875,109.0222,109.0782,6085.0
2017-05-04 11:45:00,116.89,116.89,116.85,116.86,3765.0,109.0968,109.0968,109.0595,109.0688,3765.0
2017-05-04 11:50:00,116.86,116.86,116.81,116.83,5222.0,109.0688,109.0688,109.0222,109.0408,5222.0
2017-05-04 11:55:00,116.83,116.84,116.72,116.75,3455.0,109.0408,109.0502,108.9382,108.9662,3455.0
2017-05-04 12:00:00,116.73,116.76,116.64,116.64,55135.0,108.9475,108.9755,108.8635,108.8635,55135.0
2017-05-04 12:05:00,116.65,116.68,116.65,116.66,3820.0,108.8728,108.9008,108.8728,108.8822,3820.0
2017-05-04 12:10:00,116.63,116.64,116.55,116.55,22805.0,108.8542,108.8635,108.7795,108.7795,22805.0
2017-05-04 12:15:00,116.54,116.56,116.43,116.43,6382.0,108.7702,108.7888,108.6675,108.6675,6382.0
2017-05-04 12:20:00,116.44,116.52,116.43,116.52,68446.0,108.6768,108.7515,108.6675,108.7515,68446.0
2017-05-04 12:25:00,116.52,116.55,116.51,116.54,4035.0,108.7515,108.7795,108.7422,108.7702,4035.0
2017-05-04 12:30:00,116.54,116.56,116.53,116.56,51453.0,108.7702,108.7888,108.7608,108.7888,51453.0
2017-05-04 12:35:00,116.52,116.58,116.52,116.58,16482.0,108.7515,108.8075,108.7515,108.8075,16482.0
2017-05-04 12:40:00,116.59,116.62,116.58,116.61,16790.0,108.8168,108.8448,108.8075,108.8355,16790.0
2017-05-04 12:45:00,116.62,116.7,116.61,116.7,6053.0,108.8448,108.9195,108.8355,108.9195,6053.0
2017-05-04 12:50:00,116.71,116.75,116.7,116.75,17902.0,108.9288,108.9662,108.9195,108.9662,17902.0
2017-05-04 12:55:00,116.74,116.8,116.73,116.79,26605.0,108.9568,109.0128,108.9475,109.0035,26605.0
2017-05-04 13:00:00,116.79,116.8,116.76,116.8,9417.0,109.0035,109.0128,108.9755,109.0128,9417.0
2017-05-04 13:05:00,116.78,116.82,116.77,116.78,12430.0,108.9942,109.0315,108.9848,108.9942,12430.0
2017-05-04 13:10:00,116.78,116.79,116.77,116.78,6540.0,108.9942,109.0035,108.9848,108.9942,6540.0
2017-05-04 13:15:00,116.78,116.79,116.74,116.75,6055.0,108.9942,109.0035,108.9568,108.9662,6055.0
2017-05-04 13:20:00,116.76,116.78,116.75,116.77,14427.0,108.9755,108.9942,108.9662,108.9848,14427.0
2017-05-04 13:25:00,116.76,116.78,116.75,116.77,3025.0,108.9755,108.9942,108.9662,108.9848,3025.0
2017-05-04 13:30:00,116.76,116.77,116.74,116.75,4409.0,108.9755,108.9848,108.9568,108.9662,4409.0
2017-05-04 13:35:00,116.75,116.77,116.74,116.76,1588.0,108.9662,108.9848,108.9568,108.9755,1588.0
2017-05-04 13:40:00,116.75,116.75,116.72,116.74,4680.0,108.9662,108.9662,108.9382,108.9568,4680.0
2017-05-04 13:45:00,116.74,116.85,116.74,116.85,29747.0,108.9568,109.0595,108.9568,109.0595,29747.0
2017-05-04 13:50:00,116.84,116.84,116.77,116.79,4298.0,109.0502,109.0502,108.9848,109.0035,4298.0
2017-05-04 13:55:00,116.8,116.81,116.78,116.78,1349.0,109.0128,109.0222,108.9942,108.9942,1349.0
2017-05-04 14:00:00,116.79,116.85,116.78,116.84,11656.0,109.0035,109.0595,108.9942,109.0502,11656.0
2017-05-04 14:05:00,116.83,116.84,116.81,116.83,11275.0,109.0408,109.0502,109.0222,109.0408,11275.0
2017-05-04 14:10:00,116.83,116.86,116.8,116.86,8444.0,109.0408,109.0688,109.0128,109.0688,8444.0
2017-05-04 14:15:00,116.86,116.88,116.76,116.77,9156.0,109.0688,109.0875,108.9755,108.9848,9156.0
2017-05-04 14:20:00,116.74,116.74,116.65,116.73,24727.0,108.9568,108.9568,108.8728,108.9475,24727.0
2017-05-04 14:25:00,116.75,116.81,116.74,116.81,11139.0,108.9662,109.0222,108.9568,109.0222,11139.0
2017-05-04 14:30:00,116.79,116.83,116.79,116.81,23320.0,109.0035,109.0408,109.0035,109.0222,23320.0
2017-05-04 14:35:00,116.81,116.84,116.76,116.83,9506.0,109.0222,109.0502,108.9755,109.0408,9506.0
2017-05-04 14:40:00,116.83,116.86,116.82,116.84,12314.0,109.0408,109.0688,109.0315,109.0502,12314.0
2017-05-04 14:45:00,116.84,116.89,116.83,116.88,16280.0,109.0502,109.0968,109.0408,109.0875,16280.0
2017-05-04 14:50:00,116.89,116.89,116.84,116.85,9172.0,109.0968,109.0968,109.0502,109.0595,9172.0
2017-05-04 14:55:00,116.85,116.86,116.76,116.8,16161.0,109.0595,109.0688,108.9755,109.0128,16161.0
2017-05-04 15:00:00,116.8,116.83,116.76,116.83,30006.0,109.0128,109.0408,108.9755,109.0408,30006.0
2017-05-04 15:05:00,116.82,116.83,116.81,116.82,3220.0,109.0315,109.0408,109.0222,109.0315,3220.0
2017-05-04 15:10:00,116.8,116.81,116.76,116.79,5517.0,109.0128,109.0222,108.9755,109.0035,5517.0
2017-05-04 15:15:00,116.79,116.85,116.79,116.81,7837.0,109.0035,109.0595,109.0035,109.0222,7837.0
2017-05-04 15:20:00,116.83,116.84,116.82,116.83,5187.0,109.0408,109.0502,109.0315,109.0408,5187.0
2017-05-04 15:25:00,116.83,116.83,116.8,116.81,6068.0,109.0408,109.0408,109.0128,109.0222,6068.0
2017-05-04 15:30:00,116.81,116.86,116.8,116.84,12793.0,109.0222,109.0688,109.0128,109.0502,12793.0
2017-05-04 15:35:00,116.83,116.86,116.82,116.85,6090.0,109.0408,109.0688,109.0315,109.0595,6090.0
2017-05-04 15:40:00,116.85,116.89,116.84,116.88,5256.0,109.0595,109.0968,109.0502,109.0875,5256.0
2017-05-04 15:45:00,116.88,116.89,116.85,116.85,5017.0,109.0875,109.0968,109.0595,109.0595,5017.0
2017-05-04 15:50:00,116.86,116.92,116.86,116.89,9286.0,109.0688,109.1248,109.0688,109.0968,9286.0
2017-05-04 15:55:00,116.9,116.91,116.88,116.88,18078.0,109.1062,109.1155,109.0875,109.0875,18078.0
2017-05-05 09:30:00,117.08,117.31,117.08,117.12,30873.0,109.2742,109.4888,109.2742,109.3115,30873.0
2017-05-05 09:35:00,117.12,117.12,117.05,117.09,12379.0,109.3115,109.3115,109.2462,109.2835,12379.0
2017-05-05 09:40:00,117.09,117.1,116.99,117.02,15715.0,109.2835,109.2928,109.1902,109.2182,15715.0
2017-05-05 09:45:00,117.02,117.04,116.95,117.01,9755.0,109.2182,109.2368,109.1528,109.2088,9755.0
2017-05-05 09:50:00,117.0,117.07,117.0,117.01,9222.0,109.1995,109.2648,109.1995,109.2088,9222.0
2017-05-05 09:55:00,117.01,117.02,116.98,116.99,11949.0,109.2088,109.2182,109.1808,109.1902,11949.0
2017-05-05 10:00:00,116.96,116.99,116.94,116.97,14539.0,109.1622,109.1902,109.1435,109.1715,14539.0
2017-05-05 10:05:00,116.98,117.01,116.98,116.99,4871.0,109.1808,109.2088,109.1808,109.1902,4871.0
2017-05-05 10:10:00,116.97,117.03,116.96,116.96,24367.0,109.1715,109.2275,109.1622,109.1622,24367.0
2017-05-05 10:15:00,116.98,116.98,116.92,116.94,17991.0,109.1808,109.1808,109.1248,109.1435,17991.0
2017-05-05 10:20:00,116.94,116.98,116.93,116.96,10257.0,109.1435,109.1808,109.1342,109.1622,10257.0
2017-05-05 10:25:00,116.96,116.96,116.86,116.91,26218.0,109.1622,109.1622,109.0688,109.1155,26218.0
2017-05-05 10:30:00,116.91,116.93,116.8,116.81,17467.0,109.1155,109.1342,109.0128,109.0222,17467.0
2017-05-05 10:35:00,116.8,116.88,116.8,116.86,11068.0,109.0128,109.0875,109.0128,109.0688,11068.0
2017-05-05 10:40:00,116.88,116.89,116.84,116.88,4777.0,109.0875,109.0968,109.0502,109.0875,4777.0
2017-05-05 10:45:00,116.9,116.94,116.88,116.93,5049.0,109.1062,109.1435,109.0875,109.1342,5049.0
2017-05-05 10:50:00,116.92,116.94,116.91,116.91,1626.0,109.1248,109.1435,109.1155,109.1155,1626.0
2017-05-05 10:55:00,116.93,116.93,116.89,116.9,23287.0,109.1342,109.1342,109.0968,109.1062,23287.0
2017-05-05 11:00:00,116.91,116.95,116.91,116.94,4698.0,109.1155,109.1528,109.1155,109.1435,4698.0
2017-05-05 11:05:00,116.95,116.96,116.9,116.92,8916.0,109.1528,109.1622,109.1062,109.1248,8916.0
2017-05-05 11:10:00,116.92,116.95,116.9,116.93,10064.0,109.1248,109.1528,109.1062,109.1342,10064.0
2017-05-05 11:15:00,116.92,116.96,116.91,116.96,14777.0,109.1248,109.1622,109.1155,109.1622,14777.0
2017-05-05 11:20:00,116.95,116.98,116.9,116.91,9885.0,109.1528,109.1808,109.1062,109.1155,9885.0
2017-05-05 11:25:00,116.91,116.94,116.89,116.9,5067.0,109.1155,109.1435,109.0968,109.1062,5067.0
2017-05-05 11:30:00,116.9,116.94,116.89,116.94,4403.0,109.1062,109.1435,109.0968,109.1435,4403.0
2017-05-05 11:35:00,116.93,116.93,116.91,116.91,5122.0,109.1342,109.1342,109.1155,109.1155,5122.0
2017-05-05 11:40:00,116.93,116.95,116.92,116.95,1389.0,109.1342,109.1528,109.1248,109.1528,1389.0
2017-05-05 11:45:00,116.95,117.0,116.94,117.0,10060.0,109.1528,109.1995,109.1435,109.1995,10060.0
2017-05-05 11:50:00,117.0,117.04,116.97,117.04,10864.0,109.1995,109.2368,109.1715,109.2368,10864.0
2017-05-05 11:55:00,117.03,117.05,117.02,117.04,7032.0,109.2275,109.2462,109.2182,109.2368,7032.0
2017-05-05 12:00:00,117.05,117.08,117.03,117.05,4770.0,109.2462,109.2742,109.2275,109.2462,4770.0
2017-05-05 12:05:00,117.05,117.06,117.03,117.04,2486.0,109.2462,109.2555,109.2275,109.2368,2486.0
2017-05-05 12:10:00,117.03,117.06,117.02,117.06,5871.0,109.2275,109.2555,109.2182,109.2555,5871.0
2017-05-05 12:15:00,117.04,117.05,117.02,117.04,3652.0,109.2368,109.2462,109.2182,109.2368,3652.0
2017-05-05 12:20:00,117.03,117.04,117.0,117.01,6263.0,109.2275,109.2368,109.1995,109.2088,6263.0
2017-05-05 12:25:00,117.0,117.01,116.99,116.99,2014.0,109.1995,109.2088,109.1902,109.1902,2014.0
2017-05-05 12:30:00,116.97,116.97,116.91,116.92,8003.0,109.1715,109.1715,109.1155,109.1248,8003.0
2017-05-05 12:35:00,116.94,116.97,116.93,116.97,1838.0,109.1435,109.1715,109.1342,109.1715,1838.0
2017-05-05 12:40:00,116.97,117.02,116.97,117.02,4919.0,109.1715,109.2182,109.1715,109.2182,4919.0
2017-05-05 12:45:00,117.01,117.03,116.99,117.03,10251.0,109.2088,109.2275,109.1902,109.2275,10251.0
2017-05-05 12:50:00,117.02,117.02,116.98,117.02,5207.0,109.2182,109.2182,109.1808,109.2182,5207.0
2017-05-05 12:55:00,117.01,117.01,116.96,117.0,7128.0,109.2088,109.2088,109.1622,109.1995,7128.0
2017-05-05 13:00:00,117.01,117.03,117.0,117.03,1087.0,109.2088,109.2275,109.1995,109.2275,1087.0
2017-05-05 13:05:00,117.02,117.03,117.02,117.03,2325.0,109.2182,109.2275,109.2182,109.2275,2325.0
2017-05-05 13:10:00,117.01,117.04,116.99,117.01,2428.0,109.2088,109.2368,109.1902,109.2088,2428.0
2017-05-05 13:15:00,117.0,117.02,116.99,117.02,3876.0,109.1995,109.2182,109.1902,109.2182,3876.0
2017-05-05 13:20:00,117.02,117.06,117.02,117.05,9059.0,109.2182,109.2555,109.2182,109.2462,9059.0
2017-05-05 13:25:00,117.06,117.08,117.04,117.07,14742.0,109.2555,109.2742,109.2368,109.2648,14742.0
2017-05-05 13:30:00,117.07,117.08,117.05,117.05,7884.0,109.2648,109.2742,109.2462,109.2462,7884.0
2017-05-05 13:35:00,117.05,117.08,117.04,117.08,2571.0,109.2462,109.2742,109.2368,109.2742,2571.0
2017-05-05 13:40:00,117.07,117.09,117.07,117.09,5990.0,109.2648,109.2835,109.2648,109.2835,5990.0
2017-05-05 13:45:00,117.08,117.12,117.07,117.11,4179.0,109.2742,109.3115,109.2648,109.3022,4179.0
2017-05-05 13:50:00,117.12,117.13,117.11,117.12,7258.0,109.3115,109.3208,109.3022,109.3115,7258.0
2017-05-05 13:55:00,117.13,117.14,117.11,117.13,2102.0,109.3208,109.3302,109.3022,109.3208,2102.0
2017-05-05 14:00:00,117.13,117.18,117.12,117.17,16768.0,109.3208,109.3675,109.3115,109.3582,16768.0
2017-05-05 14:05:00,117.16,117.16,117.13,117.15,2207.0,109.3488,109.3488,109.3208,109.3395,2207.0
2017-05-05 14:10:00,117.15,117.15,117.1,117.12,3614.0,109.3395,109.3395,109.2928,109.3115,3614.0
2017-05-05 14:15:00,117.13,117.15,117.11,117.11,25942.0,109.3208,109.3395,109.3022,109.3022,25942.0
2017-05-05 14:20:00,117.11,117.12,117.08,117.12,20056.0,109.3022,109.3115,109.2742,109.3115,20056.0
2017-05-05 14:25:00,117.12,117.14,117.1,117.11,2642.0,109.3115,109.3302,109.2928,109.3022,2642.0
2017-05-05 14:30:00,117.09,117.13,117.09,117.1,3909.0,109.2835,109.3208,109.2835,109.2928,3909.0
2017-05-05 14:35:00,117.1,117.13,117.09,117.11,28579.0,109.2928,109.3208,109.2835,109.3022,28579.0
2017-05-05 14:40:00,117.11,117.13,117.1,117.12,25845.0,109.3022,109.3208,109.2928,109.3115,25845.0
2017-05-05 14:45:00,117.11,117.22,117.11,117.19,14893.0,109.3022,109.4048,109.3022,109.3768,14893.0
2017-05-05 14:50:00,117.19,117.19,117.16,117.17,8958.0,109.3768,109.3768,109.3488,109.3582,8958.0
2017-05-05 14:55:00,117.17,117.18,117.13,117.13,2310.0,109.3582,109.3675,109.3208,109.3208,2310.0
2017-05-05 15:00:00,117.15,117.15,117.09,117.13,22259.0,109.3395,109.3395,109.2835,109.3208,22259.0
2017-05-05 15:05:00,117.14,117.19,117.14,117.18,5256.0,109.3302,109.3768,109.3302,109.3675,5256.0
2017-05-05 15:10:00,117.18,117.21,117.17,117.2,13393.0,109.3675,109.3955,109.3582,109.3862,13393.0
2017-05-05 15:15:00,117.17,117.17,117.15,117.17,22785.0,109.3582,109.3582,109.3395,109.3582,22785.0
2017-05-05 15:20:00,117.16,117.18,117.15,117.18,5158.0,109.3488,109.3675,109.3395,109.3675,5158.0
2017-05-05 15:25:00,117.18,117.19,117.15,117.16,3303.0,109.3675,109.3768,109.3395,109.3488,3303.0
2017-05-05 15:30:00,117.16,117.18,117.16,117.18,6713.0,109.3488,109.3675,109.3488,109.3675,6713.0
2017-05-05 15:35:00,117.17,117.2,117.17,117.18,42080.0,109.3582,109.3862,109.3582,109.3675,42080.0
2017-05-05 15:40:00,117.18,117.22,117.18,117.2,10928.0,109.3675,109.4048,109.3675,109.3862,10928.0
2017-05-05 15:45:00,117.19,117.26,117.19,117.26,22099.0,109.3768,109.4422,109.3768,109.4422,22099.0
2017-05-05 15:50:00,117.26,117.3,117.26,117.3,5662.0,109.4422,109.4795,109.4422,109.4795,5662.0
2017-05-05 15:55:00,117.29,117.37,117.29,117.37,38323.0,109.4702,109.5448,109.4702,109.5448,38323.0
2017-05-08 09:30:00,117.39,117.47,117.39,117.41,22270.0,109.5635,109.6382,109.5635,109.5822,22270.0
2017-05-08 09:35:00,117.42,117.46,117.24,117.25,24134.0,109.5915,109.6288,109.4235,109.4328,24134.0
2017-05-08 09:40:00,117.25,117.3,117.22,117.3,12416.0,109.4328,109.4795,109.4048,109.4795,12416.0
2017-05-08 09:45:00,117.32,117.32,117.27,117.28,4914.0,109.4982,109.4982,109.4515,109.4608,4914.0
2017-05-08 09:50:00,117.26,117.28,117.2,117.22,8124.0,109.4422,109.4608,109.3862,109.4048,8124.0
2017-05-08 09:55:00,117.22,117.23,117.18,117.18,4111.0,109.4048,109.4142,109.3675,109.3675,4111.0
2017-05-08 10:00:00,117.18,117.24,117.18,117.23,5513.0,109.3675,109.4235,109.3675,109.4142,5513.0
2017-05-08 10:05:00,117.22,117.24,117.2,117.24,4035.0,109.4048,109.4235,109.3862,109.4235,4035.0
2017-05-08 10:10:00,117.23,117.25,117.15,117.17,26308.0,109.4142,109.4328,109.3395,109.3582,26308.0
2017-05-08 10:15:00,117.18,117.19,117.17,117.17,3963.0,109.3675,109.3768,109.3582,109.3582,3963.0
2017-05-08 10:20:00,117.18,117.18,117.14,117.16,7328.0,109.3675,109.3675,109.3302,109.3488,7328.0
2017-05-08 10:25:00,117.18,117.18,117.16,117.17,7282.0,109.3675,109.3675,109.3488,109.3582,7282.0
2017-05-08 10:30:00,117.16,117.2,117.14,117.2,12107.0,109.3488,109.3862,109.3302,109.3862,12107.0
2017-05-08 10:35:00,117.2,117.2,117.17,117.2,4050.0,109.3862,109.3862,109.3582,109.3862,4050.0
2017-05-08 10:40:00,117.19,117.28,117.19,117.28,5820.0,109.3768,109.4608,109.3768,109.4608,5820.0
2017-05-08 10:45:00,117.27,117.27,117.24,117.26,3379.0,109.4515,109.4515,109.4235,109.4422,3379.0
2017-05-08 10:50:00,117.24,117.25,117.12,117.13,11945.0,109.4235,109.4328,109.3115,109.3208,11945.0
2017-05-08 10:55:00,117.12,117.16,117.12,117.15,5029.0,109.3115,109.3488,109.3115,109.3395,5029.0
2017-05-08 11:00:00,117.15,117.18,117.15,117.18,2010.0,109.3395,109.3675,109.3395,109.3675,2010.0
2017-05-08 11:05:00,117.17,117.19,117.16,117.17,14820.0,109.3582,109.3768,109.3488,109.3582,14820.0
2017-05-08 11:10:00,117.15,117.15,117.11,117.12,2151.0,109.3395,109.3395,109.3022,109.3115,2151.0
2017-05-08 11:15:00,117.12,117.13,117.11,117.11,1268.0,109.3115,109.3208,109.3022,109.3022,1268.0
2017-05-08 11:20:00,117.12,117.12,117.04,117.05,6801.0,109.3115,109.3115,109.2368,109.2462,6801.0
2017-05-08 11:25:00,117.05,117.07,117.04,117.06,7959.0,109.2462,109.2648,109.2368,109.2555,7959.0
2017-05-08 11:30:00,117.07,117.16,117.07,117.14,3764.0,109.2648,109.3488,109.2648,109.3302,3764.0
2017-05-08 11:35:00,117.13,117.18,117.12,117.18,3756.0,109.3208,109.3675,109.3115,109.3675,3756.0
2017-05-08 11:40:00,117.17,117.19,117.16,117.19,2525.0,109.3582,109.3768,109.3488,109.3768,2525.0
2017-05-08 11:45:00,117.18,117.21,117.17,117.21,3334.0,109.3675,109.3955,109.3582,109.3955,3334.0
2017-05-08 11:50:00,117.2,117.2,117.13,117.14,18960.0,109.3862,109.3862,109.3208,109.3302,18960.0
2017-05-08 11:55:00,117.14,117.17,117.12,117.15,14485.0,109.3302,109.3582,109.3115,109.3395,14485.0
2017-05-08 12:00:00,117.15,117.18,117.15,117.17,9401.0,109.3395,109.3675,109.3395,109.3582,9401.0
2017-05-08 12:05:00,117.16,117.19,117.15,117.16,6495.0,109.3488,109.3768,109.3395,109.3488,6495.0
2017-05-08 12:10:00,117.16,117.17,117.13,117.14,8161.0,109.3488,109.3582,109.3208,109.3302,8161.0
2017-05-08 12:15:00,117.15,117.15,117.12,117.12,12308.0,109.3395,109.3395,109.3115,109.3115,12308.0
2017-05-08 12:20:00,117.12,117.16,117.12,117.16,19331.0,109.3115,109.3488,109.3115,109.3488,19331.0
2017-05-08 12:25:00,117.16,117.18,117.15,117.18,11476.0,109.3488,109.3675,109.3395,109.3675,11476.0
2017-05-08 12:30:00,117.18,117.23,117.17,117.23,13631.0,109.3675,109.4142,109.3582,109.4142,13631.0
2017-05-08 12:35:00,117.23,117.29,117.22,117.29,11727.0,109.4142,109.4702,109.4048,109.4702,11727.0
2017-05-08 12:40:00,117.28,117.3,117.27,117.3,8072.0,109.4608,109.4795,109.4515,109.4795,8072.0
2017-05-08 12:45:00,117.29,117.3,117.28,117.29,2982.0,109.4702,109.4795,109.4608,109.4702,2982.0
2017-05-08 12:50:00,117.28,117.3,117.27,117.28,21690.0,109.4608,109.4795,109.4515,109.4608,21690.0
2017-05-08 12:55:00,117.28,117.3,117.27,117.29,10557.0,109.4608,109.4795,109.4515,109.4702,10557.0
2017-05-08 13:00:00,117.28,117.29,117.25,117.25,7680.0,109.4608,109.4702,109.4328,109.4328,7680.0
2017-05-08 13:05:00,117.26,117.27,117.24,117.26,11773.0,109.4422,109.4515,109.4235,109.4422,11773.0
2017-05-08 13:10:00,117.27,117.28,117.24,117.25,12765.0,109.4515,109.4608,109.4235,109.4328,12765.0
2017-05-08 13:15:00,117.26,117.28,117.26,117.28,9200.0,109.4422,109.4608,109.4422,109.4608,9200.0
2017-05-08 13:20:00,117.29,117.29,117.27,117.29,8027.0,109.4702,109.4702,109.4515,109.4702,8027.0
2017-05-08 13:25:00,117.29,117.29,117.28,117.29,15444.0,109.4702,109.4702,109.4608,109.4702,15444.0
2017-05-08 13:30:00,117.28,117.29,117.27,117.28,12982.0,109.4608,109.4702,109.4515,109.4608,12982.0
2017-05-08 13:35:00,117.28,117.31,117.27,117.31,11834.0,109.4608,109.4888,109.4515,109.4888,11834.0
2017-05-08 13:40:00,117.31,117.32,117.29,117.31,17086.0,109.4888,109.4982,109.4702,109.4888,17086.0
2017-05-08 13:45:00,117.32,117.32,117.3,117.32,14944.0,109.4982,109.4982,109.4795,109.4982,14944.0
2017-05-08 13:50:00,117.31,117.34,117.31,117.33,15229.0,109.4888,109.5168,109.4888,109.5075,15229.0
2017-05-08 13:55:00,117.33,117.36,117.31,117.34,81242.0,109.5075,109.5355,109.4888,109.5168,81242.0
2017-05-08 14:00:00,117.34,117.35,117.33,117.34,25070.0,109.5168,109.5262,109.5075,109.5168,25070.0
2017-05-08 14:05:00,117.34,117.35,117.32,117.34,16554.0,109.5168,109.5262,109.4982,109.5168,16554.0
2017-05-08 14:10:00,117.34,117.35,117.3,117.32,15267.0,109.5168,109.5262,109.4795,109.4982,15267.0
2017-05-08 14:15:00,117.32,117.32,117.26,117.3,12333.0,109.4982,109.4982,109.4422,109.4795,12333.0
2017-05-08 14:20:00,117.3,117.31,117.28,117.31,34410.0,109.4795,109.4888,109.4608,109.4888,34410.0
2017-05-08 14:25:00,117.31,117.32,117.29,117.31,21555.0,109.4888,109.4982,109.4702,109.4888,21555.0
2017-05-08 14:30:00,117.3,117.32,117.28,117.29,9944.0,109.4795,109.4982,109.4608,109.4702,9944.0
2017-05-08 14:35:00,117.29,117.29,117.27,117.29,14565.0,109.4702,109.4702,109.4515,109.4702,14565.0
2017-05-08 14:40:00,117.28,117.29,117.24,117.27,20751.0,109.4608,109.4702,109.4235,109.4515,20751.0
2017-05-08 14:45:00,117.27,117.3,117.26,117.27,14298.0,109.4515,109.4795,109.4422,109.4515,14298.0
2017-05-08 14:50:00,117.27,117.31,117.27,117.3,19280.0,109.4515,109.4888,109.4515,109.4795,19280.0
2017-05-08 14:55:00,117.29,117.31,117.28,117.3,6811.0,109.4702,109.4888,109.4608,109.4795,6811.0
2017-05-08 15:00:00,117.31,117.31,117.26,117.28,22399.0,109.4888,109.4888,109.4422,109.4608,22399.0
2017-05-08 15:05:00,117.29,117.31,117.27,117.31,12397.0,109.4702,109.4888,109.4515,109.4888,12397.0
2017-05-08 15:10:00,117.31,117.32,117.29,117.31,21068.0,109.4888,109.4982,109.4702,109.4888,21068.0
2017-05-08 15:15:00,117.3,117.33,117.3,117.31,12143.0,109.4795,109.5075,109.4795,109.4888,12143.0
2017-05-08 15:20:00,117.31,117.31,117.27,117.27,8096.0,109.4888,109.4888,109.4515,109.4515,8096.0
2017-05-08 15:25:00,117.26,117.29,117.25,117.27,13426.0,109.4422,109.4702,109.4328,109.4515,13426.0
2017-05-08 15:30:00,117.27,117.28,117.25,117.27,14796.0,109.4515,109.4608,109.4328,109.4515,14796.0
2017-05-08 15:35:00,117.26,117.27,117.21,117.22,15681.0,109.4422,109.4515,109.3955,109.4048,15681.0
2017-05-08 15:40:00,117.22,117.23,117.19,117.2,11205.0,109.4048,109.4142,109.3768,109.3862,11205.0
2017-05-08 15:45:00,117.2,117.2,117.17,117.19,21722.0,109.3862,109.3862,109.3582,109.3768,21722.0
2017-05-08 15:50:00,117.2,117.3,117.2,117.29,42084.0,109.3862,109.4795,109.3862,109.4702,42084.0
2017-05-08 15:55:00,117.29,117.34,117.29,117.34,175538.0,109.4702,109.5168,109.4702,109.5168,175538.0
2017-05-09 09:30:00,117.51,117.56,117.25,117.56,13698.0,109.6755,109.7222,109.4328,109.7222,13698.0
2017-05-09 09:35:00,117.56,117.56,117.48,117.52,14784.0,109.7222,109.7222,109.6475,109.6848,14784.0
2017-05-09 09:40:00,117.49,117.52,117.46,117.51,11086.0,109.6568,109.6848,109.6288,109.6755,11086.0
2017-05-09 09:45:00,117.52,117.54,117.5,117.53,12511.0,109.6848,109.7035,109.6662,109.6942,12511.0
2017-05-09 09:50:00,117.53,117.55,117.5,117.52,8385.0,109.6942,109.7128,109.6662,109.6848,8385.0
2017-05-09 09:55:00,117.53,117.56,117.5,117.56,7854.0,109.6942,109.7222,109.6662,109.7222,7854.0
2017-05-09 10:00:00,117.58,117.68,117.58,117.62,15197.0,109.7408,109.8342,109.7408,109.7782,15197.0
2017-05-09 10:05:00,117.62,117.7,117.62,117.63,7787.0,109.7782,109.8528,109.7782,109.7875,7787.0
2017-05-09 10:10:00,117.63,117.67,117.63,117.65,24277.0,109.7875,109.8248,109.7875,109.8062,24277.0
2017-05-09 10:15:00,117.65,117.67,117.64,117.66,14366.0,109.8062,109.8248,109.7968,109.8155,14366.0
2017-05-09 10:20:00,117.65,117.68,117.6,117.61,6358.0,109.8062,109.8342,109.7595,109.7688,6358.0
2017-05-09 10:25:00,117.62,117.66,117.6,117.65,10121.0,109.7782,109.8155,109.7595,109.8062,10121.0
2017-05-09 10:30:00,117.66,117.68,117.65,117.67,7278.0,109.8155,109.8342,109.8062,109.8248,7278.0
2017-05-09 10:35:00,117.66,117.69,117.65,117.67,8793.0,109.8155,109.8435,109.8062,109.8248,8793.0
2017-05-09 10:40:00,117.67,117.68,117.58,117.58,5835.0,109.8248,109.8342,109.7408,109.7408,5835.0
2017-05-09 10:45:00,117.59,117.62,117.58,117.59,8603.0,109.7502,109.7782,109.7408,109.7502,8603.0
2017-05-09 10:50:00,117.6,117.63,117.59,117.63,5958.0,109.7595,109.7875,109.7502,109.7875,5958.0
2017-05-09 10:55:00,117.62,117.63,117.57,117.59,4632.0,109.7782,109.7875,109.7315,109.7502,4632.0
2017-05-09 11:00:00,117.59,117.64,117.57,117.63,7302.0,109.7502,109.7968,109.7315,109.7875,7302.0
2017-05-09 11:05:00,117.62,117.65,117.62,117.63,6494.0,109.7782,109.8062,109.7782,109.7875,6494.0
2017-05-09 11:10:00,117.64,117.64,117.58,117.61,24964.0,109.7968,109.7968,109.7408,109.7688,24964.0
2017-05-09 11:15:00,117.61,117.61,117.51,117.52,32148.0,109.7688,109.7688,109.6755,109.6848,32148.0
2017-05-09 11:20:00,117.51,117.54,117.49,117.52,7332.0,109.6755,109.7035,109.6568,109.6848,7332.0
2017-05-09 11:25:00,117.52,117.6,117.51,117.59,14681.0,109.6848,109.7595,109.6755,109.7502,14681.0
2017-05-09 11:30:00,117.57,117.6,117.56,117.56,3805.0,109.7315,109.7595,109.7222,109.7222,3805.0
2017-05-09 11:35:00,117.57,117.58,117.55,117.56,4875.0,109.7315,109.7408,109.7128,109.7222,4875.0
2017-05-09 11:40:00,117.55,117.57,117.54,117.54,4808.0,109.7128,109.7315,109.7035,109.7035,4808.0
2017-05-09 11:45:00,117.55,117.56,117.53,117.54,9460.0,109.7128,109.7222,109.6942,109.7035,9460.0
2017-05-09 11:50:00,117.56,117.57,117.55,117.56,12394.0,109.7222,109.7315,109.7128,109.7222,12394.0
2017-05-09 11:55:00,117.56,117.58,117.55,117.58,4242.0,109.7222,109.7408,109.7128,109.7408,4242.0
2017-05-09 12:00:00,117.58,117.61,117.58,117.61,5710.0,109.7408,109.7688,109.7408,109.7688,5710.0
2017-05-09 12:05:00,117.61,117.62,117.59,117.62,4467.0,109.7688,109.7782,109.7502,109.7782,4467.0
2017-05-09 12:10:00,117.64,117.65,117.63,117.64,1031.0,109.7968,109.8062,109.7875,109.7968,1031.0
2017-05-09 12:15:00,117.62,117.63,117.6,117.62,4823.0,109.7782,109.7875,109.7595,109.7782,4823.0
2017-05-09 12:20:00,117.62,117.62,117.57,117.59,8679.0,109.7782,109.7782,109.7315,109.7502,8679.0
2017-05-09 12:25:00,117.59,117.6,117.57,117.59,3179.0,109.7502,109.7595,109.7315,109.7502,3179.0
2017-05-09 12:30:00,117.59,117.59,117.54,117.56,6351.0,109.7502,109.7502,109.7035,109.7222,6351.0
2017-05-09 12:35:00,117.57,117.57,117.55,117.57,3286.0,109.7315,109.7315,109.7128,109.7315,3286.0
2017-05-09 12:40:00,117.58,117.61,117.57,117.57,9798.0,109.7408,109.7688,109.7315,109.7315,9798.0
2017-05-09 12:45:00,117.58,117.6,117.57,117.58,6403.0,109.7408,109.7595,109.7315,109.7408,6403.0
2017-05-09 12:50:00,117.58,117.59,117.57,117.58,2766.0,109.7408,109.7502,109.7315,109.7408,2766.0
2017-05-09 12:55:00,117.56,117.56,117.52,117.54,33843.0,109.7222,109.7222,109.6848,109.7035,33843.0
2017-05-09 13:00:00,117.54,117.58,117.54,117.57,1363.0,109.7035,109.7408,109.7035,109.7315,1363.0
2017-05-09 13:05:00,117.57,117.58,117.57,117.58,2109.0,109.7315,109.7408,109.7315,109.7408,2109.0
2017-05-09 13:10:00,117.57,117.58,117.56,117.57,2339.0,109.7315,109.7408,109.7222,109.7315,2339.0
2017-05-09 13:15:00,117.57,117.58,117.55,117.57,5014.0,109.7315,109.7408,109.7128,109.7315,5014.0
2017-05-09 13:20:00,117.56,117.56,117.54,117.55,2001.0,109.7222,109.7222,109.7035,109.7128,2001.0
2017-05-09 13:25:00,117.54,117.54,117.42,117.42,6487.0,109.7035,109.7035,109.5915,109.5915,6487.0
2017-05-09 13:30:00,117.44,117.47,117.42,117.44,3495.0,109.6102,109.6382,109.5915,109.6102,3495.0
2017-05-09 13:35:00,117.45,117.46,117.44,117.44,1663.0,109.6195,109.6288,109.6102,109.6102,1663.0
2017-05-09 13:40:00,117.45,117.49,117.45,117.48,3137.0,109.6195,109.6568,109.6195,109.6475,3137.0
2017-05-09 13:45:00,117.5,117.51,117.48,117.49,10097.0,109.6662,109.6755,109.6475,109.6568,10097.0
2017-05-09 13:50:00,117.49,117.52,117.49,117.5,6109.0,109.6568,109.6848,109.6568,109.6662,6109.0
2017-05-09 13:55:00,117.51,117.53,117.49,117.52,5722.0,109.6755,109.6942,109.6568,109.6848,5722.0
2017-05-09 14:00:00,117.53,117.54,117.51,117.52,8891.0,109.6942,109.7035,109.6755,109.6848,8891.0
2017-05-09 14:05:00,117.5,117.51,117.48,117.51,2816.0,109.6662,109.6755,109.6475,109.6755,2816.0
2017-05-09 14:10:00,117.5,117.52,117.48,117.52,3098.0,109.6662,109.6848,109.6475,109.6848,3098.0
2017-05-09 14:15:00,117.51,117.53,117.5,117.52,23420.0,109.6755,109.6942,109.6662,109.6848,23420.0
2017-05-09 14:20:00,117.53,117.53,117.5,117.5,13531.0,109.6942,109.6942,109.6662,109.6662,13531.0
2017-05-09 14:25:00,117.51,117.53,117.49,117.49,4899.0,109.6755,109.6942,109.6568,109.6568,4899.0
2017-05-09 14:30:00,117.48,117.52,117.48,117.49,4249.0,109.6475,109.6848,109.6475,109.6568,4249.0
2017-05-09 14:35:00,117.49,117.51,117.48,117.49,3217.0,109.6568,109.6755,109.6475,109.6568,3217.0
2017-05-09 14:40:00,117.5,117.51,117.5,117.51,4109.0,109.6662,109.6755,109.6662,109.6755,4109.0
2017-05-09 14:45:00,117.51,117.54,117.51,117.53,5714.0,109.6755,109.7035,109.6755,109.6942,5714.0
2017-05-09 14:50:00,117.53,117.54,117.52,117.53,8602.0,109.6942,109.7035,109.6848,109.6942,8602.0
2017-05-09 14:55:00,117.53,117.55,117.52,117.52,11753.0,109.6942,109.7128,109.6848,109.6848,11753.0
2017-05-09 15:00:00,117.52,117.55,117.51,117.55,11427.0,109.6848,109.7128,109.6755,109.7128,11427.0
2017-05-09 15:05:00,117.55,117.59,117.54,117.57,11395.0,109.7128,109.7502,109.7035,109.7315,11395.0
2017-05-09 15:10:00,117.57,117.59,117.56,117.57,5548.0,109.7315,109.7502,109.7222,109.7315,5548.0
2017-05-09 15:15:00,117.58,117.58,117.55,117.56,6769.0,109.7408,109.7408,109.7128,109.7222,6769.0
2017-05-09 15:20:00,117.55,117.59,117.53,117.57,17048.0,109.7128,109.7502,109.6942,109.7315,17048.0
2017-05-09 15:25:00,117.58,117.59,117.57,117.58,6436.0,109.7408,109.7502,109.7315,109.7408,6436.0
2017-05-09 15:30:00,117.56,117.57,117.47,117.5,54802.0,109.7222,109.7315,109.6382,109.6662,54802.0
2017-05-09 15:35:00,117.48,117.49,117.39,117.43,25935.0,109.6475,109.6568,109.5635,109.6008,25935.0
2017-05-09 15:40:00,117.42,117.44,117.33,117.37,19842.0,109.5915,109.6102,109.5075,109.5448,19842.0
2017-05-09 15:45:00,117.38,117.45,117.38,117.42,25137.0,109.5542,109.6195,109.5542,109.5915,25137.0
2017-05-09 15:50:00,117.43,117.49,117.43,117.48,16140.0,109.6008,109.6568,109.6008,109.6475,16140.0
2017-05-09 15:55:00,117.48,117.55,117.48,117.52,116935.0,109.6475,109.7128,109.6475,109.6848,116935.0
2017-05-10 09:30:00,117.45,117.45,117.37,117.41,29931.0,109.6195,109.6195,109.5448,109.5822,29931.0
2017-05-10 09:35:00,117.42,117.43,117.31,117.34,25657.0,109.5915,109.6008,109.4888,109.5168,25657.0
2017-05-10 09:40:00,117.35,117.39,117.34,117.38,13162.0,109.5262,109.5635,109.5168,109.5542,13162.0
2017-05-10 09:45:00,117.39,117.39,117.32,117.33,15136.0,109.5635,109.5635,109.4982,109.5075,15136.0
2017-05-10 09:50:00,117.33,117.34,117.25,117.34,28998.0,109.5075,109.5168,109.4328,109.5168,28998.0
2017-05-10 09:55:00,117.34,117.38,117.33,117.36,11242.0,109.5168,109.5542,109.5075,109.5355,11242.0
2017-05-10 10:00:00,117.35,117.37,117.29,117.34,44869.0,109.5262,109.5448,109.4702,109.5168,44869.0
2017-05-10 10:05:00,117.33,117.39,117.33,117.35,26461.0,109.5075,109.5635,109.5075,109.5262,26461.0
2017-05-10 10:10:00,117.35,117.4,117.35,117.38,7967.0,109.5262,109.5728,109.5262,109.5542,7967.0
2017-05-10 10:15:00,117.37,117.38,117.35,117.35,5346.0,109.5448,109.5542,109.5262,109.5262,5346.0
2017-05-10 10:20:00,117.33,117.35,117.31,117.32,15754.0,109.5075,109.5262,109.4888,109.4982,15754.0
2017-05-10 10:25:00,117.3,117.3,117.22,117.22,7857.0,109.4795,109.4795,109.4048,109.4048,7857.0
2017-05-10 10:30:00,117.24,117.26,117.19,117.23,11922.0,109.4235,109.4422,109.3768,109.4142,11922.0
2017-05-10 10:35:00,117.24,117.3,117.24,117.27,13989.0,109.4235,109.4795,109.4235,109.4515,13989.0
2017-05-10 10:40:00,117.26,117.32,117.24,117.31,6011.0,109.4422,109.4982,109.4235,109.4888,6011.0
2017-05-10 10:45:00,117.32,117.33,117.28,117.28,11656.0,109.4982,109.5075,109.4608,109.4608,11656.0
2017-05-10 10:50:00,117.28,117.33,117.28,117.32,3156.0,109.4608,109.5075,109.4608,109.4982,3156.0
2017-05-10 10:55:00,117.32,117.32,117.25,117.26,6568.0,109.4982,109.4982,109.4328,109.4422,6568.0
2017-05-10 11:00:00,117.26,117.31,117.25,117.31,5125.0,109.4422,109.4888,109.4328,109.4888,5125.0
2017-05-10 11:05:00,117.31,117.33,117.28,117.33,3331.0,109.4888,109.5075,109.4608,109.5075,3331.0
2017-05-10 11:10:00,117.33,117.36,117.32,117.36,3526.0,109.5075,109.5355,109.4982,109.5355,3526.0
2017-05-10 11:15:00,117.36,117.41,117.35,117.39,29564.0,109.5355,109.5822,109.5262,109.5635,29564.0
2017-05-10 11:20:00,117.39,117.43,117.38,117.43,38917.0,109.5635,109.6008,109.5542,109.6008,38917.0
2017-05-10 11:25:00,117.43,117.47,117.4,117.44,21500.0,109.6008,109.6382,109.5728,109.6102,21500.0
2017-05-10 11:30:00,117.46,117.46,117.42,117.43,16111.0,109.6288,109.6288,109.5915,109.6008,16111.0
2017-05-10 11:35:00,117.43,117.44,117.41,117.42,5798.0,109.6008,109.6102,109.5822,109.5915,5798.0
2017-05-10 11:40:00,117.43,117.43,117.4,117.4,5231.0,109.6008,109.6008,109.5728,109.5728,5231.0
2017-05-10 11:45:00,117.41,117.43,117.39,117.4,6585.0,109.5822,109.6008,109.5635,109.5728,6585.0
2017-05-10 11:50:00,117.41,117.42,117.39,117.4,4866.0,109.5822,109.5915,109.5635,109.5728,4866.0
2017-05-10 11:55:00,117.41,117.44,117.4,117.42,3135.0,109.5822,109.6102,109.5728,109.5915,3135.0
2017-05-10 12:00:00,117.42,117.44,117.41,117.44,4350.0,109.5915,109.6102,109.5822,109.6102,4350.0
2017-05-10 12:05:00,117.46,117.46,117.4,117.42,5966.0,109.6288,109.6288,109.5728,109.5915,5966.0
2017-05-10 12:10:00,117.42,117.42,117.4,117.4,800.0,109.5915,109.5915,109.5728,109.5728,800.0
2017-05-10 12:15:00,117.4,117.42,117.4,117.41,3163.0,109.5728,109.5915,109.5728,109.5822,3163.0
2017-05-10 12:20:00,117.42,117.45,117.42,117.43,2670.0,109.5915,109.6195,109.5915,109.6008,2670.0
2017-05-10 12:25:00,117.43,117.45,117.43,117.45,9552.0,109.6008,109.6195,109.6008,109.6195,9552.0
2017-05-10 12:30:00,117.43,117.47,117.43,117.46,39782.0,109.6008,109.6382,109.6008,109.6288,39782.0
2017-05-10 12:35:00,117.46,117.46,117.43,117.44,2520.0,109.6288,109.6288,109.6008,109.6102,2520.0
2017-05-10 12:40:00,117.45,117.47,117.44,117.46,1958.0,109.6195,109.6382,109.6102,109.6288,1958.0
2017-05-10 12:45:00,117.47,117.48,117.45,117.48,2716.0,109.6382,109.6475,109.6195,109.6475,2716.0
2017-05-10 12:50:00,117.47,117.48,117.45,117.46,10111.0,109.6382,109.6475,109.6195,109.6288,10111.0
2017-05-10 12:55:00,117.47,117.5,117.47,117.5,28064.0,109.6382,109.6662,109.6382,109.6662,28064.0
2017-05-10 13:00:00,117.49,117.51,117.49,117.51,10408.0,109.6568,109.6755,109.6568,109.6755,10408.0
2017-05-10 13:05:00,117.52,117.52,117.48,117.49,8037.0,109.6848,109.6848,109.6475,109.6568,8037.0
2017-05-10 13:10:00,117.48,117.49,117.46,117.47,4025.0,109.6475,109.6568,109.6288,109.6382,4025.0
2017-05-10 13:15:00,117.46,117.49,117.45,117.47,6539.0,109.6288,109.6568,109.6195,109.6382,6539.0
2017-05-10 13:20:00,117.48,117.48,117.46,117.47,7974.0,109.6475,109.6475,109.6288,109.6382,7974.0
2017-05-10 13:25:00,117.48,117.5,117.47,117.5,2029.0,109.6475,109.6662,109.6382,109.6662,2029.0
2017-05-10 13:30:00,117.5,117.5,117.49,117.5,2407.0,109.6662,109.6662,109.6568,109.6662,2407.0
2017-05-10 13:35:00,117.49,117.5,117.48,117.48,6799.0,109.6568,109.6662,109.6475,109.6475,6799.0
2017-05-10 13:40:00,117.5,117.51,117.49,117.5,6773.0,109.6662,109.6755,109.6568,109.6662,6773.0
2017-05-10 13:45:00,117.48,117.53,117.48,117.52,7406.0,109.6475,109.6942,109.6475,109.6848,7406.0
2017-05-10 13:50:00,117.52,117.53,117.51,117.52,4718.0,109.6848,109.6942,109.6755,109.6848,4718.0
2017-05-10 13:55:00,117.53,117.55,117.51,117.51,3534.0,109.6942,109.7128,109.6755,109.6755,3534.0
2017-05-10 14:00:00,117.5,117.53,117.49,117.51,123075.0,109.6662,109.6942,109.6568,109.6755,123075.0
2017-05-10 14:05:00,117.5,117.52,117.49,117.5,9383.0,109.6662,109.6848,109.6568,109.6662,9383.0
2017-05-10 14:10:00,117.52,117.52,117.51,117.52,3617.0,109.6848,109.6848,109.6755,109.6848,3617.0
2017-05-10 14:15:00,117.52,117.54,117.51,117.52,5052.0,109.6848,109.7035,109.6755,109.6848,5052.0
2017-05-10 14:20:00,117.53,117.54,117.47,117.47,4016.0,109.6942,109.7035,109.6382,109.6382,4016.0
2017-05-10 14:25:00,117.46,117.48,117.45,117.45,4336.0,109.6288,109.6475,109.6195,109.6195,4336.0
2017-05-10 14:30:00,117.47,117.51,117.47,117.5,4514.0,109.6382,109.6755,109.6382,109.6662,4514.0
2017-05-10 14:35:00,117.5,117.5,117.48,117.49,13306.0,109.6662,109.6662,109.6475,109.6568,13306.0
2017-05-10 14:40:00,117.5,117.51,117.5,117.51,6533.0,109.6662,109.6755,109.6662,109.6755,6533.0
2017-05-10 14:45:00,117.51,117.54,117.5,117.54,20602.0,109.6755,109.7035,109.6662,109.7035,20602.0
2017-05-10 14:50:00,117.54,117.55,117.52,117.53,8187.0,109.7035,109.7128,109.6848,109.6942,8187.0
2017-05-10 14:55:00,117.53,117.54,117.52,117.53,33875.0,109.6942,109.7035,109.6848,109.6942,33875.0
2017-05-10 15:00:00,117.52,117.56,117.52,117.56,10388.0,109.6848,109.7222,109.6848,109.7222,10388.0
2017-05-10 15:05:00,117.56,117.57,117.55,117.57,7261.0,109.7222,109.7315,109.7128,109.7315,7261.0
2017-05-10 15:10:00,117.58,117.59,117.57,117.59,3830.0,109.7408,109.7502,109.7315,109.7502,3830.0
2017-05-10 15:15:00,117.59,117.6,117.58,117.59,9826.0,109.7502,109.7595,109.7408,109.7502,9826.0
2017-05-10 15:20:00,117.57,117.57,117.53,117.54,9105.0,109.7315,109.7315,109.6942,109.7035,9105.0
2017-05-10 15:25:00,117.55,117.55,117.5,117.51,7418.0,109.7128,109.7128,109.6662,109.6755,7418.0
2017-05-10 15:30:00,117.5,117.51,117.48,117.5,11154.0,109.6662,109.6755,109.6475,109.6662,11154.0
2017-05-10 15:35:00,117.5,117.51,117.43,117.48,66528.0,109.6662,109.6755,109.6008,109.6475,66528.0
2017-05-10 15:40:00,117.48,117.52,117.47,117.52,6019.0,109.6475,109.6848,109.6382,109.6848,6019.0
2017-05-10 15:45:00,117.52,117.55,117.51,117.55,3744.0,109.6848,109.7128,109.6755,109.7128,3744.0
2017-05-10 15:50:00,117.55,117.57,117.55,117.57,10235.0,109.7128,109.7315,109.7128,109.7315,10235.0
2017-05-10 15:55:00,117.57,117.61,117.56,117.58,22945.0,109.7315,109.7688,109.7222,109.7408,22945.0
2017-05-11 09:30:00,117.25,117.35,117.23,117.29,28267.0,109.4328,109.5262,109.4142,109.4702,28267.0
2017-05-11 09:35:00,117.29,117.31,117.21,117.22,13013.0,109.4702,109.4888,109.3955,109.4048,13013.0
2017-05-11 09:40:00,117.21,117.22,117.14,117.15,33326.0,109.3955,109.4048,109.3302,109.3395,33326.0
2017-05-11 09:45:00,117.15,117.17,117.04,117.07,18883.0,109.3395,109.3582,109.2368,109.2648,18883.0
2017-05-11 09:50:00,117.08,117.08,116.93,116.95,31649.0,109.2742,109.2742,109.1342,109.1528,31649.0
2017-05-11 09:55:00,116.95,116.95,116.82,116.89,27015.0,109.1528,109.1528,109.0315,109.0968,27015.0
2017-05-11 10:00:00,116.9,116.9,116.81,116.88,7068.0,109.1062,109.1062,109.0222,109.0875,7068.0
2017-05-11 10:05:00,116.88,116.96,116.87,116.94,14159.0,109.0875,109.1622,109.0782,109.1435,14159.0
2017-05-11 10:10:00,116.94,116.95,116.88,116.91,6486.0,109.1435,109.1528,109.0875,109.1155,6486.0
2017-05-11 10:15:00,116.91,116.95,116.85,116.85,9750.0,109.1155,109.1528,109.0595,109.0595,9750.0
2017-05-11 10:20:00,116.85,116.87,116.73,116.76,27921.0,109.0595,109.0782,108.9475,108.9755,27921.0
2017-05-11 10:25:00,116.76,116.83,116.73,116.83,9469.0,108.9755,109.0408,108.9475,109.0408,9469.0
2017-05-11 10:30:00,116.82,116.83,116.71,116.82,13016.0,109.0315,109.0408,108.9288,109.0315,13016.0
2017-05-11 10:35:00,116.82,116.88,116.79,116.8,5144.0,109.0315,109.0875,109.0035,109.0128,5144.0
2017-05-11 10:40:00,116.81,116.88,116.81,116.88,3614.0,109.0222,109.0875,109.0222,109.0875,3614.0
2017-05-11 10:45:00,116.87,116.87,116.84,116.85,10648.0,109.0782,109.0782,109.0502,109.0595,10648.0
2017-05-11 10:50:00,116.85,116.85,116.76,116.8,13138.0,109.0595,109.0595,108.9755,109.0128,13138.0
2017-05-11 10:55:00,116.81,116.88,116.79,116.87,10826.0,109.0222,109.0875,109.0035,109.0782,10826.0
2017-05-11 11:00:00,116.88,116.96,116.88,116.96,7498.0,109.0875,109.1622,109.0875,109.1622,7498.0
2017-05-11 11:05:00,116.95,116.95,116.92,116.95,5419.0,109.1528,109.1528,109.1248,109.1528,5419.0
2017-05-11 11:10:00,116.96,116.99,116.96,116.99,6725.0,109.1622,109.1902,109.1622,109.1902,6725.0
2017-05-11 11:15:00,116.96,117.0,116.94,116.94,9483.0,109.1622,109.1995,109.1435,109.1435,9483.0
2017-05-11 11:20:00,116.96,116.96,116.93,116.96,1352.0,109.1622,109.1622,109.1342,109.1622,1352.0
2017-05-11 11:25:00,116.97,117.0,116.96,117.0,6350.0,109.1715,109.1995,109.1622,109.1995,6350.0
2017-05-11 11:30:00,116.97,117.04,116.96,117.01,6266.0,109.1715,109.2368,109.1622,109.2088,6266.0
2017-05-11 11:35:00,117.03,117.04,117.02,117.03,1864.0,109.2275,109.2368,109.2182,109.2275,1864.0
2017-05-11 11:40:00,116.98,116.99,116.97,116.97,8006.0,109.1808,109.1902,109.1715,109.1715,8006.0
2017-05-11 11:45:00,116.97,116.97,116.94,116.97,12404.0,109.1715,109.1715,109.1435,109.1715,12404.0
2017-05-11 11:50:00,116.97,116.97,116.94,116.96,5408.0,109.1715,109.1715,109.1435,109.1622,5408.0
2017-05-11 11:55:00,116.96,116.97,116.95,116.96,4026.0,109.1622,109.1715,109.1528,109.1622,4026.0
2017-05-11 12:00:00,116.96,116.99,116.96,116.96,3812.0,109.1622,109.1902,109.1622,109.1622,3812.0
2017-05-11 12:05:00,116.96,117.01,116.96,117.0,3041.0,109.1622,109.2088,109.1622,109.1995,3041.0
2017-05-11 12:10:00,117.0,117.04,116.99,117.04,35811.0,109.1995,109.2368,109.1902,109.2368,35811.0
2017-05-11 12:15:00,117.05,117.16,117.05,117.16,9061.0,109.2462,109.3488,109.2462,109.3488,9061.0
2017-05-11 12:20:00,117.15,117.15,117.11,117.12,9026.0,109.3395,109.3395,109.3022,109.3115,9026.0
2017-05-11 12:25:00,117.11,117.13,117.1,117.11,5783.0,109.3022,109.3208,109.2928,109.3022,5783.0
2017-05-11 12:30:00,117.12,117.14,117.11,117.13,3919.0,109.3115,109.3302,109.3022,109.3208,3919.0
2017-05-11 12:35:00,117.16,117.16,117.13,117.14,1207.0,109.3488,109.3488,109.3208,109.3302,1207.0
2017-05-11 12:40:00,117.14,117.16,117.13,117.16,4872.0,109.3302,109.3488,109.3208,109.3488,4872.0
2017-05-11 12:45:00,117.16,117.17,117.14,117.14,1485.0,109.3488,109.3582,109.3302,109.3302,1485.0
2017-05-11 12:50:00,117.14,117.14,117.09,117.11,13257.0,109.3302,109.3302,109.2835,109.3022,13257.0
2017-05-11 12:55:00,117.11,117.14,117.1,117.12,4849.0,109.3022,109.3302,109.2928,109.3115,4849.0
2017-05-11 13:00:00,117.12,117.15,117.1,117.14,1776.0,109.3115,109.3395,109.2928,109.3302,1776.0
2017-05-11 13:05:00,117.12,117.17,117.12,117.15,35659.0,109.3115,109.3582,109.3115,109.3395,35659.0
2017-05-11 13:10:00,117.15,117.17,117.14,117.17,1783.0,109.3395,109.3582,109.3302,109.3582,1783.0
2017-05-11 13:15:00,117.18,117.24,117.18,117.22,3973.0,109.3675,109.4235,109.3675,109.4048,3973.0
2017-05-11 13:20:00,117.24,117.25,117.2,117.22,5803.0,109.4235,109.4328,109.3862,109.4048,5803.0
2017-05-11 13:25:00,117.21,117.22,117.16,117.17,8202.0,109.3955,109.4048,109.3488,109.3582,8202.0
2017-05-11 13:30:00,117.16,117.21,117.16,117.21,3325.0,109.3488,109.3955,109.3488,109.3955,3325.0
2017-05-11 13:35:00,117.21,117.23,117.21,117.22,4851.0,109.3955,109.4142,109.3955,109.4048,4851.0
2017-05-11 13:40:00,117.22,117.3,117.21,117.3,6103.0,109.4048,109.4795,109.3955,109.4795,6103.0
2017-05-11 13:45:00,117.3,117.31,117.28,117.31,12409.0,109.4795,109.4888,109.4608,109.4888,12409.0
2017-05-11 13:50:00,117.3,117.32,117.28,117.31,2092.0,109.4795,109.4982,109.4608,109.4888,2092.0
2017-05-11 13:55:00,117.31,117.35,117.31,117.34,5348.0,109.4888,109.5262,109.4888,109.5168,5348.0
2017-05-11 14:00:00,117.35,117.35,117.31,117.33,4076.0,109.5262,109.5262,109.4888,109.5075,4076.0
2017-05-11 14:05:00,117.34,117.35,117.26,117.3,8886.0,109.5168,109.5262,109.4422,109.4795,8886.0
2017-05-11 14:10:00,117.3,117.31,117.27,117.31,9616.0,109.4795,109.4888,109.4515,109.4888,9616.0
2017-05-11 14:15:00,117.31,117.39,117.29,117.39,18977.0,109.4888,109.5635,109.4702,109.5635,18977.0
2017-05-11 14:20:00,117.39,117.45,117.39,117.4,42284.0,109.5635,109.6195,109.5635,109.5728,42284.0
2017-05-11 14:25:00,117.42,117.43,117.39,117.39,7131.0,109.5915,109.6008,109.5635,109.5635,7131.0
2017-05-11 14:30:00,117.41,117.41,117.37,117.37,7730.0,109.5822,109.5822,109.5448,109.5448,7730.0
2017-05-11 14:35:00,117.37,117.38,117.33,117.37,8510.0,109.5448,109.5542,109.5075,109.5448,8510.0
2017-05-11 14:40:00,117.37,117.38,117.35,117.36,13057.0,109.5448,109.5542,109.5262,109.5355,13057.0
2017-05-11 14:45:00,117.34,117.37,117.34,117.37,3552.0,109.5168,109.5448,109.5168,109.5448,3552.0
2017-05-11 14:50:00,117.35,117.35,117.33,117.35,31065.0,109.5262,109.5262,109.5075,109.5262,31065.0
2017-05-11 14:55:00,117.34,117.35,117.3,117.32,9944.0,109.5168,109.5262,109.4795,109.4982,9944.0
2017-05-11 15:00:00,117.34,117.35,117.31,117.32,4902.0,109.5168,109.5262,109.4888,109.4982,4902.0
2017-05-11 15:05:00,117.31,117.35,117.31,117.33,4222.0,109.4888,109.5262,109.4888,109.5075,4222.0
2017-05-11 15:10:00,117.32,117.38,117.32,117.38,4377.0,109.4982,109.5542,109.4982,109.5542,4377.0
2017-05-11 15:15:00,117.38,117.39,117.32,117.34,16855.0,109.5542,109.5635,109.4982,109.5168,16855.0
2017-05-11 15:20:00,117.33,117.34,117.29,117.31,17248.0,109.5075,109.5168,109.4702,109.4888,17248.0
2017-05-11 15:25:00,117.31,117.32,117.28,117.31,20138.0,109.4888,109.4982,109.4608,109.4888,20138.0
2017-05-11 15:30:00,117.31,117.35,117.29,117.33,22021.0,109.4888,109.5262,109.4702,109.5075,22021.0
2017-05-11 15:35:00,117.33,117.4,117.33,117.4,25937.0,109.5075,109.5728,109.5075,109.5728,25937.0
2017-05-11 15:40:00,117.4,117.42,117.36,117.41,28377.0,109.5728,109.5915,109.5355,109.5822,28377.0
2017-05-11 15:45:00,117.41,117.42,117.39,117.42,19468.0,109.5822,109.5915,109.5635,109.5915,19468.0
2017-05-11 15:50:00,117.41,117.43,117.39,117.39,18279.0,109.5822,109.6008,109.5635,109.5635,18279.0
2017-05-11 15:55:00,117.39,117.41,117.35,117.4,114488.0,109.5635,109.5822,109.5262,109.5728,114488.0
2017-05-12 09:30:00,117.38,117.43,117.23,117.36,33468.0,109.5542,109.6008,109.4142,109.5355,33468.0
2017-05-12 09:35:00,117.34,117.35,117.28,117.31,14080.0,109.5168,109.5262,109.4608,109.4888,14080.0
2017-05-12 09:40:00,117.33,117.34,117.3,117.32,20112.0,109.5075,109.5168,109.4795,109.4982,20112.0
2017-05-12 09:45:00,117.31,117.41,117.31,117.36,18254.0,109.4888,109.5822,109.4888,109.5355,18254.0
2017-05-12 09:50:00,117.35,117.38,117.29,117.35,17390.0,109.5262,109.5542,109.4702,109.5262,17390.0
2017-05-12 09:55:00,117.35,117.36,117.32,117.35,10938.0,109.5262,109.5355,109.4982,109.5262,10938.0
2017-05-12 10:00:00,117.35,117.37,117.31,117.32,20101.0,109.5262,109.5448,109.4888,109.4982,20101.0
2017-05-12 10:05:00,117.32,117.39,117.32,117.36,8890.0,109.4982,109.5635,109.4982,109.5355,8890.0
2017-05-12 10:10:00,117.36,117.39,117.34,117.39,9308.0,109.5355,109.5635,109.5168,109.5635,9308.0
2017-05-12 10:15:00,117.39,117.41,117.38,117.39,2521.0,109.5635,109.5822,109.5542,109.5635,2521.0
2017-05-12 10:20:00,117.4,117.45,117.36,117.43,11331.0,109.5728,109.6195,109.5355,109.6008,11331.0
2017-05-12 10:25:00,117.42,117.42,117.27,117.3,20358.0,109.5915,109.5915,109.4515,109.4795,20358.0
2017-05-12 10:30:00,117.3,117.33,117.29,117.31,13233.0,109.4795,109.5075,109.4702,109.4888,13233.0
2017-05-12 10:35:00,117.31,117.34,117.3,117.34,9278.0,109.4888,109.5168,109.4795,109.5168,9278.0
2017-05-12 10:40:00,117.33,117.34,117.31,117.33,4067.0,109.5075,109.5168,109.4888,109.5075,4067.0
2017-05-12 10:45:00,117.31,117.31,117.26,117.3,6088.0,109.4888,109.4888,109.4422,109.4795,6088.0
2017-05-12 10:50:00,117.31,117.31,117.25,117.25,4065.0,109.4888,109.4888,109.4328,109.4328,4065.0
2017-05-12 10:55:00,117.25,117.29,117.24,117.29,8591.0,109.4328,109.4702,109.4235,109.4702,8591.0
2017-05-12 11:00:00,117.31,117.33,117.29,117.32,4175.0,109.4888,109.5075,109.4702,109.4982,4175.0
2017-05-12 11:05:00,117.34,117.4,117.33,117.4,5632.0,109.5168,109.5728,109.5075,109.5728,5632.0
2017-05-12 11:10:00,117.4,117.41,117.38,117.39,4947.0,109.5728,109.5822,109.5542,109.5635,4947.0
2017-05-12 11:15:00,117.37,117.37,117.32,117.37,6710.0,109.5448,109.5448,109.4982,109.5448,6710.0
2017-05-12 11:20:00,117.37,117.41,117.36,117.38,7769.0,109.5448,109.5822,109.5355,109.5542,7769.0
2017-05-12 11:25:00,117.38,117.39,117.38,117.39,3198.0,109.5542,109.5635,109.5542,109.5635,3198.0
2017-05-12 11:30:00,117.39,117.47,117.39,117.44,7685.0,109.5635,109.6382,109.5635,109.6102,7685.0
2017-05-12 11:35:00,117.44,117.45,117.42,117.43,2700.0,109.6102,109.6195,109.5915,109.6008,2700.0
2017-05-12 11:40:00,117.44,117.44,117.41,117.42,5062.0,109.6102,109.6102,109.5822,109.5915,5062.0
2017-05-12 11:45:00,117.41,117.43,117.41,117.41,2254.0,109.5822,109.6008,109.5822,109.5822,2254.0
2017-05-12 11:50:00,117.42,117.44,117.41,117.44,4286.0,109.5915,109.6102,109.5822,109.6102,4286.0
2017-05-12 11:55:00,117.43,117.44,117.42,117.43,3130.0,109.6008,109.6102,109.5915,109.6008,3130.0
2017-05-12 12:00:00,117.43,117.43,117.38,117.38,20227.0,109.6008,109.6008,109.5542,109.5542,20227.0
2017-05-12 12:05:00,117.38,117.4,117.35,117.35,3431.0,109.5542,109.5728,109.5262,109.5262,3431.0
2017-05-12 12:10:00,117.36,117.39,117.36,117.39,2256.0,109.5355,109.5635,109.5355,109.5635,2256.0
2017-05-12 12:15:00,117.38,117.4,117.37,117.37,1551.0,109.5542,109.5728,109.5448,109.5448,1551.0
2017-05-12 12:20:00,117.38,117.4,117.38,117.39,1950.0,109.5542,109.5728,109.5542,109.5635,1950.0
2017-05-12 12:25:00,117.39,117.39,117.37,117.37,3061.0,109.5635,109.5635,109.5448,109.5448,3061.0
2017-05-12 12:30:00,117.36,117.37,117.36,117.37,750.0,109.5355,109.5448,109.5355,109.5448,750.0
2017-05-12 12:35:00,117.37,117.38,117.36,117.38,5691.0,109.5448,109.5542,109.5355,109.5542,5691.0
2017-05-12 12:40:00,117.39,117.41,117.38,117.4,2875.0,109.5635,109.5822,109.5542,109.5728,2875.0
2017-05-12 12:45:00,117.39,117.4,117.38,117.39,15017.0,109.5635,109.5728,109.5542,109.5635,15017.0
2017-05-12 12:50:00,117.39,117.4,117.38,117.38,3564.0,109.5635,109.5728,109.5542,109.5542,3564.0
2017-05-12 12:55:00,117.36,117.38,117.36,117.38,3416.0,109.5355,109.5542,109.5355,109.5542,3416.0
2017-05-12 13:00:00,117.38,117.38,117.37,117.38,2075.0,109.5542,109.5542,109.5448,109.5542,2075.0
2017-05-12 13:05:00,117.37,117.37,117.34,117.36,134720.0,109.5448,109.5448,109.5168,109.5355,134720.0
2017-05-12 13:10:00,117.36,117.37,117.35,117.37,43140.0,109.5355,109.5448,109.5262,109.5448,43140.0
2017-05-12 13:15:00,117.37,117.38,117.36,117.36,11093.0,109.5448,109.5542,109.5355,109.5355,11093.0
2017-05-12 13:20:00,117.37,117.38,117.36,117.38,1240.0,109.5448,109.5542,109.5355,109.5542,1240.0
2017-05-12 13:25:00,117.36,117.38,117.36,117.36,3569.0,109.5355,109.5542,109.5355,109.5355,3569.0
2017-05-12 13:30:00,117.37,117.37,117.34,117.36,13346.0,109.5448,109.5448,109.5168,109.5355,13346.0
2017-05-12 13:35:00,117.36,117.36,117.35,117.35,1122.0,109.5355,109.5355,109.5262,109.5262,1122.0
2017-05-12 13:40:00,117.36,117.37,117.35,117.36,8826.0,109.5355,109.5448,109.5262,109.5355,8826.0
2017-05-12 13:45:00,117.37,117.39,117.36,117.38,5689.0,109.5448,109.5635,109.5355,109.5542,5689.0
2017-05-12 13:50:00,117.39,117.43,117.38,117.41,9199.0,109.5635,109.6008,109.5542,109.5822,9199.0
2017-05-12 13:55:00,117.4,117.42,117.39,117.42,1970.0,109.5728,109.5915,109.5635,109.5915,1970.0
2017-05-12 14:00:00,117.41,117.42,117.41,117.41,1394.0,109.5822,109.5915,109.5822,109.5822,1394.0
2017-05-12 14:05:00,117.41,117.42,117.4,117.41,11063.0,109.5822,109.5915,109.5728,109.5822,11063.0
2017-05-12 14:10:00,117.4,117.4,117.39,117.4,12699.0,109.5728,109.5728,109.5635,109.5728,12699.0
2017-05-12 14:15:00,117.4,117.41,117.37,117.37,7956.0,109.5728,109.5822,109.5448,109.5448,7956.0
2017-05-12 14:20:00,117.38,117.38,117.35,117.36,5613.0,109.5542,109.5542,109.5262,109.5355,5613.0
2017-05-12 14:25:00,117.36,117.37,117.35,117.36,8761.0,109.5355,109.5448,109.5262,109.5355,8761.0
2017-05-12 14:30:00,117.36,117.38,117.35,117.38,37055.0,109.5355,109.5542,109.5262,109.5542,37055.0
2017-05-12 14:35:00,117.38,117.39,117.38,117.39,3439.0,109.5542,109.5635,109.5542,109.5635,3439.0
2017-05-12 14:40:00,117.38,117.41,117.38,117.41,8611.0,109.5542,109.5822,109.5542,109.5822,8611.0
2017-05-12 14:45:00,117.39,117.41,117.38,117.38,2741.0,109.5635,109.5822,109.5542,109.5542,2741.0
2017-05-12 14:50:00,117.38,117.41,117.37,117.4,13103.0,109.5542,109.5822,109.5448,109.5728,13103.0
2017-05-12 14:55:00,117.4,117.41,117.37,117.38,14161.0,109.5728,109.5822,109.5448,109.5542,14161.0
2017-05-12 15:00:00,117.37,117.38,117.36,117.37,23706.0,109.5448,109.5542,109.5355,109.5448,23706.0
2017-05-12 15:05:00,117.37,117.38,117.34,117.34,6152.0,109.5448,109.5542,109.5168,109.5168,6152.0
2017-05-12 15:10:00,117.35,117.35,117.33,117.34,4920.0,109.5262,109.5262,109.5075,109.5168,4920.0
2017-05-12 15:15:00,117.33,117.36,117.33,117.35,5417.0,109.5075,109.5355,109.5075,109.5262,5417.0
2017-05-12 15:20:00,117.36,117.37,117.35,117.36,4161.0,109.5355,109.5448,109.5262,109.5355,4161.0
2017-05-12 15:25:00,117.35,117.36,117.3,117.3,4960.0,109.5262,109.5355,109.4795,109.4795,4960.0
2017-05-12 15:30:00,117.31,117.31,117.26,117.29,9002.0,109.4888,109.4888,109.4422,109.4702,9002.0
2017-05-12 15:35:00,117.29,117.31,117.28,117.31,5122.0,109.4702,109.4888,109.4608,109.4888,5122.0
2017-05-12 15:40:00,117.33,117.37,117.33,117.36,8765.0,109.5075,109.5448,109.5075,109.5355,8765.0
2017-05-12 15:45:00,117.36,117.36,117.3,117.32,4303.0,109.5355,109.5355,109.4795,109.4982,4303.0
2017-05-12 15:50:00,117.32,117.35,117.32,117.32,7176.0,109.4982,109.5262,109.4982,109.4982,7176.0
2017-05-12 15:55:00,117.33,117.38,117.32,117.37,22361.0,109.5075,109.5542,109.4982,109.5448,22361.0
2017-05-15 09:30:00,117.22,117.54,117.22,117.54,26513.0,109.4048,109.7035,109.4048,109.7035,26513.0
2017-05-15 09:35:00,117.56,117.59,117.54,117.56,14046.0,109.7222,109.7502,109.7035,109.7222,14046.0
2017-05-15 09:40:00,117.56,117.65,117.55,117.64,8580.0,109.7222,109.8062,109.7128,109.7968,8580.0
2017-05-15 09:45:00,117.64,117.72,117.63,117.7,18505.0,109.7968,109.8715,109.7875,109.8528,18505.0
2017-05-15 09:50:00,117.71,117.73,117.66,117.71,12895.0,109.8622,109.8808,109.8155,109.8622,12895.0
2017-05-15 09:55:00,117.72,117.72,117.7,117.71,2621.0,109.8715,109.8715,109.8528,109.8622,2621.0
2017-05-15 10:00:00,117.73,117.78,117.72,117.74,6620.0,109.8808,109.9275,109.8715,109.8902,6620.0
2017-05-15 10:05:00,117.73,117.74,117.7,117.73,3743.0,109.8808,109.8902,109.8528,109.8808,3743.0
2017-05-15 10:10:00,117.74,117.74,117.69,117.7,8484.0,109.8902,109.8902,109.8435,109.8528,8484.0
2017-05-15 10:15:00,117.7,117.72,117.66,117.66,3020.0,109.8528,109.8715,109.8155,109.8155,3020.0
2017-05-15 10:20:00,117.66,117.7,117.65,117.7,7438.0,109.8155,109.8528,109.8062,109.8528,7438.0
2017-05-15 10:25:00,117.71,117.74,117.68,117.74,4263.0,109.8622,109.8902,109.8342,109.8902,4263.0
2017-05-15 10:30:00,117.75,117.77,117.73,117.75,8159.0,109.8995,109.9182,109.8808,109.8995,8159.0
2017-05-15 10:35:00,117.74,117.76,117.73,117.75,3111.0,109.8902,109.9088,109.8808,109.8995,3111.0
2017-05-15 10:40:00,117.76,117.81,117.75,117.8,8055.0,109.9088,109.9555,109.8995,109.9462,8055.0
2017-05-15 10:45:00,117.8,117.81,117.77,117.81,2686.0,109.9462,109.9555,109.9182,109.9555,2686.0
2017-05-15 10:50:00,117.8,117.89,117.8,117.85,4831.0,109.9462,110.0302,109.9462,109.9928,4831.0
2017-05-15 10:55:00,117.85,117.86,117.85,117.86,5500.0,109.9928,110.0022,109.9928,110.0022,5500.0
2017-05-15 11:00:00,117.87,117.88,117.85,117.86,14296.0,110.0115,110.0208,109.9928,110.0022,14296.0
2017-05-15 11:05:00,117.87,117.92,117.86,117.9,5291.0,110.0115,110.0582,110.0022,110.0395,5291.0
2017-05-15 11:10:00,117.89,117.9,117.85,117.87,3729.0,110.0302,110.0395,109.9928,110.0115,3729.0
2017-05-15 11:15:00,117.86,117.86,117.83,117.84,7843.0,110.0022,110.0022,109.9742,109.9835,7843.0
2017-05-15 11:20:00,117.83,117.85,117.82,117.82,4442.0,109.9742,109.9928,109.9648,109.9648,4442.0
2017-05-15 11:25:00,117.83,117.84,117.82,117.83,4439.0,109.9742,109.9835,109.9648,109.9742,4439.0
2017-05-15 11:30:00,117.82,117.82,117.8,117.82,2250.0,109.9648,109.9648,109.9462,109.9648,2250.0
2017-05-15 11:35:00,117.83,117.84,117.81,117.81,4728.0,109.9742,109.9835,109.9555,109.9555,4728.0
2017-05-15 11:40:00,117.81,117.82,117.77,117.78,2682.0,109.9555,109.9648,109.9182,109.9275,2682.0
2017-05-15 11:45:00,117.77,117.78,117.75,117.76,9554.0,109.9182,109.9275,109.8995,109.9088,9554.0
2017-05-15 11:50:00,117.76,117.77,117.72,117.74,3870.0,109.9088,109.9182,109.8715,109.8902,3870.0
2017-05-15 11:55:00,117.75,117.76,117.74,117.76,12400.0,109.8995,109.9088,109.8902,109.9088,12400.0
2017-05-15 12:00:00,117.76,117.78,117.75,117.78,2516.0,109.9088,109.9275,109.8995,109.9275,2516.0
2017-05-15 12:05:00,117.77,117.78,117.76,117.77,888.0,109.9182,109.9275,109.9088,109.9182,888.0
2017-05-15 12:10:00,117.77,117.78,117.76,117.76,11409.0,109.9182,109.9275,109.9088,109.9088,11409.0
2017-05-15 12:15:00,117.76,117.77,117.75,117.77,2354.0,109.9088,109.9182,109.8995,109.9182,2354.0
2017-05-15 12:20:00,117.74,117.76,117.74,117.74,3532.0,109.8902,109.9088,109.8902,109.8902,3532.0
2017-05-15 12:25:00,117.75,117.76,117.7,117.73,2586.0,109.8995,109.9088,109.8528,109.8808,2586.0
2017-05-15 12:30:00,117.73,117.75,117.72,117.74,7735.0,109.8808,109.8995,109.8715,109.8902,7735.0
2017-05-15 12:35:00,117.73,117.75,117.73,117.74,33757.0,109.8808,109.8995,109.8808,109.8902,33757.0
2017-05-15 12:40:00,117.76,117.76,117.75,117.75,12680.0,109.9088,109.9088,109.8995,109.8995,12680.0
2017-05-15 12:45:00,117.73,117.75,117.72,117.73,11236.0,109.8808,109.8995,109.8715,109.8808,11236.0
2017-05-15 12:50:00,117.75,117.75,117.72,117.72,2957.0,109.8995,109.8995,109.8715,109.8715,2957.0
2017-05-15 12:55:00,117.72,117.74,117.72,117.72,3202.0,109.8715,109.8902,109.8715,109.8715,3202.0
2017-05-15 13:00:00,117.72,117.72,117.71,117.71,1469.0,109.8715,109.8715,109.8622,109.8622,1469.0
2017-05-15 13:05:00,117.72,117.75,117.72,117.74,3761.0,109.8715,109.8995,109.8715,109.8902,3761.0
2017-05-15 13:10:00,117.75,117.78,117.75,117.78,3996.0,109.8995,109.9275,109.8995,109.9275,3996.0
2017-05-15 13:15:00,117.78,117.8,117.78,117.79,2550.0,109.9275,109.9462,109.9275,109.9368,2550.0
2017-05-15 13:20:00,117.8,117.81,117.79,117.81,2329.0,109.9462,109.9555,109.9368,109.9555,2329.0
2017-05-15 13:25:00,117.8,117.81,117.78,117.81,14637.0,109.9462,109.9555,109.9275,109.9555,14637.0
2017-05-15 13:30:00,117.81,117.85,117.81,117.82,18140.0,109.9555,109.9928,109.9555,109.9648,18140.0
2017-05-15 13:35:00,117.83,117.83,117.81,117.82,6939.0,109.9742,109.9742,109.9555,109.9648,6939.0
2017-05-15 13:40:00,117.81,117.83,117.81,117.81,3054.0,109.9555,109.9742,109.9555,109.9555,3054.0
2017-05-15 13:45:00,117.82,117.85,117.81,117.82,5375.0,109.9648,109.9928,109.9555,109.9648,5375.0
2017-05-15 13:50:00,117.82,117.83,117.81,117.83,7453.0,109.9648,109.9742,109.9555,109.9742,7453.0
2017-05-15 13:55:00,117.83,117.84,117.82,117.82,13140.0,109.9742,109.9835,109.9648,109.9648,13140.0
2017-05-15 14:00:00,117.82,117.83,117.8,117.81,4641.0,109.9648,109.9742,109.9462,109.9555,4641.0
2017-05-15 14:05:00,117.79,117.8,117.78,117.8,3991.0,109.9368,109.9462,109.9275,109.9462,3991.0
2017-05-15 14:10:00,117.81,117.81,117.79,117.79,10509.0,109.9555,109.9555,109.9368,109.9368,10509.0
2017-05-15 14:15:00,117.79,117.8,117.78,117.79,4436.0,109.9368,109.9462,109.9275,109.9368,4436.0
2017-05-15 14:20:00,117.79,117.79,117.76,117.76,6489.0,109.9368,109.9368,109.9088,109.9088,6489.0
2017-05-15 14:25:00,117.76,117.76,117.67,117.68,11658.0,109.9088,109.9088,109.8248,109.8342,11658.0
2017-05-15 14:30:00,117.68,117.71,117.67,117.7,8359.0,109.8342,109.8622,109.8248,109.8528,8359.0
2017-05-15 14:35:00,117.71,117.73,117.7,117.72,7220.0,109.8622,109.8808,109.8528,109.8715,7220.0
2017-05-15 14:40:00,117.73,117.76,117.72,117.75,27090.0,109.8808,109.9088,109.8715,109.8995,27090.0
2017-05-15 14:45:00,117.74,117.77,117.74,117.75,11447.0,109.8902,109.9182,109.8902,109.8995,11447.0
2017-05-15 14:50:00,117.75,117.76,117.74,117.75,7542.0,109.8995,109.9088,109.8902,109.8995,7542.0
2017-05-15 14:55:00,117.77,117.77,117.73,117.74,11492.0,109.9182,109.9182,109.8808,109.8902,11492.0
2017-05-15 15:00:00,117.75,117.77,117.74,117.76,20389.0,109.8995,109.9182,109.8902,109.9088,20389.0
2017-05-15 15:05:00,117.77,117.79,117.76,117.77,7572.0,109.9182,109.9368,109.9088,109.9182,7572.0
2017-05-15 15:10:00,117.76,117.77,117.75,117.76,5428.0,109.9088,109.9182,109.8995,109.9088,5428.0
2017-05-15 15:15:00,117.75,117.76,117.74,117.75,5567.0,109.8995,109.9088,109.8902,109.8995,5567.0
2017-05-15 15:20:00,117.75,117.78,117.73,117.77,8331.0,109.8995,109.9275,109.8808,109.9182,8331.0
2017-05-15 15:25:00,117.78,117.8,117.77,117.78,8600.0,109.9275,109.9462,109.9182,109.9275,8600.0
2017-05-15 15:30:00,117.78,117.82,117.77,117.81,16187.0,109.9275,109.9648,109.9182,109.9555,16187.0
2017-05-15 15:35:00,117.8,117.81,117.74,117.74,16822.0,109.9462,109.9555,109.8902,109.8902,16822.0
2017-05-15 15:40:00,117.75,117.76,117.74,117.75,14207.0,109.8995,109.9088,109.8902,109.8995,14207.0
2017-05-15 15:45:00,117.75,117.85,117.74,117.85,12055.0,109.8995,109.9928,109.8902,109.9928,12055.0
2017-05-15 15:50:00,117.85,117.88,117.85,117.86,11044.0,109.9928,110.0208,109.9928,110.0022,11044.0
2017-05-15 15:55:00,117.86,117.87,117.84,117.86,49868.0,110.0022,110.0115,109.9835,110.0022,49868.0
2017-05-16 09:30:00,118.06,118.06,117.9,117.94,36707.0,110.1888,110.1888,110.0395,110.0768,36707.0
2017-05-16 09:35:00,117.94,117.94,117.87,117.88,26651.0,110.0768,110.0768,110.0115,110.0208,26651.0
2017-05-16 09:40:00,117.89,117.92,117.87,117.9,15504.0,110.0302,110.0582,110.0115,110.0395,15504.0
2017-05-16 09:45:00,117.91,117.97,117.91,117.97,5144.0,110.0488,110.1048,110.0488,110.1048,5144.0
2017-05-16 09:50:00,117.96,118.0,117.95,117.99,7443.0,110.0955,110.1328,110.0862,110.1235,7443.0
2017-05-16 09:55:00,117.98,117.99,117.94,117.94,8366.0,110.1142,110.1235,110.0768,110.0768,8366.0
2017-05-16 10:00:00,117.95,117.95,117.92,117.94,12574.0,110.0862,110.0862,110.0582,110.0768,12574.0
2017-05-16 10:05:00,117.95,117.98,117.94,117.94,4625.0,110.0862,110.1142,110.0768,110.0768,4625.0
2017-05-16 10:10:00,117.93,117.95,117.91,117.91,10266.0,110.0675,110.0862,110.0488,110.0488,10266.0
2017-05-16 10:15:00,117.9,117.91,117.87,117.89,7602.0,110.0395,110.0488,110.0115,110.0302,7602.0
2017-05-16 10:20:00,117.91,117.91,117.77,117.79,8010.0,110.0488,110.0488,109.9182,109.9368,8010.0
2017-05-16 10:25:00,117.78,117.79,117.68,117.69,10890.0,109.9275,109.9368,109.8342,109.8435,10890.0
2017-05-16 10:30:00,117.71,117.73,117.66,117.72,7095.0,109.8622,109.8808,109.8155,109.8715,7095.0
2017-05-16 10:35:00,117.71,117.73,117.65,117.71,8510.0,109.8622,109.8808,109.8062,109.8622,8510.0
2017-05-16 10:40:00,117.71,117.71,117.58,117.61,39401.0,109.8622,109.8622,109.7408,109.7688,39401.0
2017-05-16 10:45:00,117.6,117.66,117.6,117.66,4718.0,109.7595,109.8155,109.7595,109.8155,4718.0
2017-05-16 10:50:00,117.65,117.69,117.63,117.68,11715.0,109.8062,109.8435,109.7875,109.8342,11715.0
2017-05-16 10:55:00,117.68,117.7,117.67,117.7,5786.0,109.8342,109.8528,109.8248,109.8528,5786.0
2017-05-16 11:00:00,117.71,117.76,117.65,117.76,50834.0,109.8622,109.9088,109.8062,109.9088,50834.0
2017-05-16 11:05:00,117.78,117.8,117.78,117.79,11243.0,109.9275,109.9462,109.9275,109.9368,11243.0
2017-05-16 11:10:00,117.79,117.81,117.76,117.81,3618.0,109.9368,109.9555,109.9088,109.9555,3618.0
2017-05-16 11:15:00,117.8,117.8,117.77,117.77,2823.0,109.9462,109.9462,109.9182,109.9182,2823.0
2017-05-16 11:20:00,117.78,117.8,117.77,117.79,8817.0,109.9275,109.9462,109.9182,109.9368,8817.0
2017-05-16 11:25:00,117.79,117.8,117.76,117.77,11464.0,109.9368,109.9462,109.9088,109.9182,11464.0
2017-05-16 11:30:00,117.77,117.77,117.7,117.73,4623.0,109.9182,109.9182,109.8528,109.8808,4623.0
2017-05-16 11:35:00,117.74,117.78,117.73,117.77,2831.0,109.8902,109.9275,109.8808,109.9182,2831.0
2017-05-16 11:40:00,117.77,117.78,117.74,117.76,5759.0,109.9182,109.9275,109.8902,109.9088,5759.0
2017-05-16 11:45:00,117.75,117.82,117.72,117.82,3742.0,109.8995,109.9648,109.8715,109.9648,3742.0
2017-05-16 11:50:00,117.83,117.9,117.82,117.88,7221.0,109.9742,110.0395,109.9648,110.0208,7221.0
2017-05-16 11:55:00,117.88,117.88,117.84,117.84,4901.0,110.0208,110.0208,109.9835,109.9835,4901.0
2017-05-16 12:00:00,117.83,117.83,117.8,117.82,2946.0,109.9742,109.9742,109.9462,109.9648,2946.0
2017-05-16 12:05:00,117.82,117.85,117.82,117.84,4162.0,109.9648,109.9928,109.9648,109.9835,4162.0
2017-05-16 12:10:00,117.85,117.87,117.84,117.84,9070.0,109.9928,110.0115,109.9835,109.9835,9070.0
2017-05-16 12:15:00,117.85,117.89,117.85,117.88,14210.0,109.9928,110.0302,109.9928,110.0208,14210.0
2017-05-16 12:20:00,117.88,117.9,117.88,117.89,4631.0,110.0208,110.0395,110.0208,110.0302,4631.0
2017-05-16 12:25:00,117.9,117.92,117.89,117.91,7675.0,110.0395,110.0582,110.0302,110.0488,7675.0
2017-05-16 12:30:00,117.9,117.91,117.85,117.88,24437.0,110.0395,110.0488,109.9928,110.0208,24437.0
2017-05-16 12:35:00,117.87,117.9,117.85,117.9,3156.0,110.0115,110.0395,109.9928,110.0395,3156.0
2017-05-16 12:40:00,117.9,117.9,117.86,117.87,8479.0,110.0395,110.0395,110.0022,110.0115,8479.0
2017-05-16 12:45:00,117.87,117.89,117.85,117.89,4708.0,110.0115,110.0302,109.9928,110.0302,4708.0
2017-05-16 12:50:00,117.9,117.9,117.89,117.9,2944.0,110.0395,110.0395,110.0302,110.0395,2944.0
2017-05-16 12:55:00,117.91,117.91,117.88,117.88,2510.0,110.0488,110.0488,110.0208,110.0208,2510.0
2017-05-16 13:00:00,117.85,117.85,117.81,117.82,5024.0,109.9928,109.9928,109.9555,109.9648,5024.0
2017-05-16 13:05:00,117.83,117.85,117.83,117.84,2666.0,109.9742,109.9928,109.9742,109.9835,2666.0
2017-05-16 13:10:00,117.84,117.89,117.83,117.89,2699.0,109.9835,110.0302,109.9742,110.0302,2699.0
2017-05-16 13:15:00,117.89,117.89,117.86,117.86,3193.0,110.0302,110.0302,110.0022,110.0022,3193.0
2017-05-16 13:20:00,117.86,117.87,117.85,117.87,1063.0,110.0022,110.0115,109.9928,110.0115,1063.0
2017-05-16 13:25:00,117.88,117.88,117.83,117.83,3700.0,110.0208,110.0208,109.9742,109.9742,3700.0
2017-05-16 13:30:00,117.84,117.85,117.83,117.84,3891.0,109.9835,109.9928,109.9742,109.9835,3891.0
2017-05-16 13:35:00,117.83,117.85,117.82,117.85,4424.0,109.9742,109.9928,109.9648,109.9928,4424.0
2017-05-16 13:40:00,117.84,117.86,117.83,117.86,8712.0,109.9835,110.0022,109.9742,110.0022,8712.0
2017-05-16 13:45:00,117.86,117.88,117.86,117.88,44057.0,110.0022,110.0208,110.0022,110.0208,44057.0
2017-05-16 13:50:00,117.88,117.9,117.86,117.89,10796.0,110.0208,110.0395,110.0022,110.0302,10796.0
2017-05-16 13:55:00,117.9,117.9,117.78,117.8,9513.0,110.0395,110.0395,109.9275,109.9462,9513.0
2017-05-16 14:00:00,117.79,117.81,117.78,117.81,5346.0,109.9368,109.9555,109.9275,109.9555,5346.0
2017-05-16 14:05:00,117.82,117.82,117.81,117.81,4045.0,109.9648,109.9648,109.9555,109.9555,4045.0
2017-05-16 14:10:00,117.81,117.82,117.79,117.8,5957.0,109.9555,109.9648,109.9368,109.9462,5957.0
2017-05-16 14:15:00,117.8,117.82,117.78,117.81,8500.0,109.9462,109.9648,109.9275,109.9555,8500.0
2017-05-16 14:20:00,117.81,117.81,117.77,117.78,8171.0,109.9555,109.9555,109.9182,109.9275,8171.0
2017-05-16 14:25:00,117.77,117.77,117.73,117.76,124571.0,109.9182,109.9182,109.8808,109.9088,124571.0
2017-05-16 14:30:00,117.76,117.79,117.75,117.79,5785.0,109.9088,109.9368,109.8995,109.9368,5785.0
2017-05-16 14:35:00,117.79,117.79,117.77,117.79,4015.0,109.9368,109.9368,109.9182,109.9368,4015.0
2017-05-16 14:40:00,117.8,117.8,117.76,117.76,9075.0,109.9462,109.9462,109.9088,109.9088,9075.0
2017-05-16 14:45:00,117.76,117.79,117.76,117.79,5118.0,109.9088,109.9368,109.9088,109.9368,5118.0
2017-05-16 14:50:00,117.79,117.81,117.77,117.79,11420.0,109.9368,109.9555,109.9182,109.9368,11420.0
2017-05-16 14:55:00,117.78,117.79,117.76,117.77,21782.0,109.9275,109.9368,109.9088,109.9182,21782.0
2017-05-16 15:00:00,117.77,117.79,117.77,117.78,12423.0,109.9182,109.9368,109.9182,109.9275,12423.0
2017-05-16 15:05:00,117.78,117.8,117.78,117.79,7546.0,109.9275,109.9462,109.9275,109.9368,7546.0
2017-05-16 15:10:00,117.79,117.81,117.78,117.81,46857.0,109.9368,109.9555,109.9275,109.9555,46857.0
2017-05-16 15:15:00,117.81,117.82,117.8,117.81,12711.0,109.9555,109.9648,109.9462,109.9555,12711.0
2017-05-16 15:20:00,117.82,117.84,117.81,117.82,31031.0,109.9648,109.9835,109.9555,109.9648,31031.0
2017-05-16 15:25:00,117.82,117.84,117.81,117.83,21396.0,109.9648,109.9835,109.9555,109.9742,21396.0
2017-05-16 15:30:00,117.83,117.85,117.82,117.83,13824.0,109.9742,109.9928,109.9648,109.9742,13824.0
2017-05-16 15:35:00,117.84,117.86,117.83,117.85,13876.0,109.9835,110.0022,109.9742,109.9928,13876.0
2017-05-16 15:40:00,117.86,117.89,117.85,117.87,17779.0,110.0022,110.0302,109.9928,110.0115,17779.0
2017-05-16 15:45:00,117.86,117.87,117.83,117.84,13508.0,110.0022,110.0115,109.9742,109.9835,13508.0
2017-05-16 15:50:00,117.84,117.87,117.84,117.86,22938.0,109.9835,110.0115,109.9835,110.0022,22938.0
2017-05-16 15:55:00,117.86,117.88,117.83,117.88,117253.0,110.0022,110.0208,109.9742,110.0208,117253.0
2017-05-17 09:30:00,116.95,117.05,116.76,117.05,45333.0,109.1528,109.2462,108.9755,109.2462,45333.0
2017-05-17 09:35:00,117.06,117.16,117.06,117.14,22083.0,109.2555,109.3488,109.2555,109.3302,22083.0
2017-05-17 09:40:00,117.14,117.14,117.03,117.07,31187.0,109.3302,109.3302,109.2275,109.2648,31187.0
2017-05-17 09:45:00,117.06,117.07,117.0,117.04,12326.0,109.2555,109.2648,109.1995,109.2368,12326.0
2017-05-17 09:50:00,117.01,117.02,116.85,116.86,24894.0,109.2088,109.2182,109.0595,109.0688,24894.0
2017-05-17 09:55:00,116.86,116.86,116.72,116.75,31110.0,109.0688,109.0688,108.9382,108.9662,31110.0
2017-05-17 10:00:00,116.75,116.75,116.64,116.67,69079.0,108.9662,108.9662,108.8635,108.8915,69079.0
2017-05-17 10:05:00,116.67,116.82,116.59,116.81,76028.0,108.8915,109.0315,108.8168,109.0222,76028.0
2017-05-17 10:10:00,116.81,116.83,116.65,116.67,34408.0,109.0222,109.0408,108.8728,108.8915,34408.0
2017-05-17 10:15:00,116.68,116.83,116.67,116.8,19537.0,108.9008,109.0408,108.8915,109.0128,19537.0
2017-05-17 10:20:00,116.81,116.81,116.71,116.72,10949.0,109.0222,109.0222,108.9288,108.9382,10949.0
2017-05-17 10:25:00,116.72,116.72,116.63,116.68,25216.0,108.9382,108.9382,108.8542,108.9008,25216.0
2017-05-17 10:30:00,116.68,116.72,116.67,116.68,22234.0,108.9008,108.9382,108.8915,108.9008,22234.0
2017-05-17 10:35:00,116.66,116.66,116.51,116.59,16532.0,108.8822,108.8822,108.7422,108.8168,16532.0
2017-05-17 10:40:00,116.59,116.68,116.57,116.68,16339.0,108.8168,108.9008,108.7982,108.9008,16339.0
2017-05-17 10:45:00,116.69,116.72,116.61,116.61,11696.0,108.9102,108.9382,108.8355,108.8355,11696.0
2017-05-17 10:50:00,116.63,116.63,116.38,116.4,19579.0,108.8542,108.8542,108.6208,108.6395,19579.0
2017-05-17 10:55:00,116.41,116.41,116.29,116.32,17086.0,108.6488,108.6488,108.5368,108.5648,17086.0
2017-05-17 11:00:00,116.34,116.37,116.22,116.22,14251.0,108.5835,108.6115,108.4715,108.4715,14251.0
2017-05-17 11:05:00,116.22,116.34,116.22,116.33,24047.0,108.4715,108.5835,108.4715,108.5742,24047.0
2017-05-17 11:10:00,116.3,116.49,116.29,116.47,31292.0,108.5462,108.7235,108.5368,108.7048,31292.0
2017-05-17 11:15:00,116.47,116.55,116.47,116.51,4719.0,108.7048,108.7795,108.7048,108.7422,4719.0
2017-05-17 11:20:00,116.51,116.51,116.45,116.46,8306.0,108.7422,108.7422,108.6862,108.6955,8306.0
2017-05-17 11:25:00,116.47,116.49,116.46,116.46,3822.0,108.7048,108.7235,108.6955,108.6955,3822.0
2017-05-17 11:30:00,116.48,116.49,116.37,116.41,17630.0,108.7142,108.7235,108.6115,108.6488,17630.0
2017-05-17 11:35:00,116.42,116.51,116.39,116.51,9941.0,108.6582,108.7422,108.6302,108.7422,9941.0
2017-05-17 11:40:00,116.51,116.6,116.5,116.58,15386.0,108.7422,108.8262,108.7328,108.8075,15386.0
2017-05-17 11:45:00,116.58,116.59,116.53,116.55,10093.0,108.8075,108.8168,108.7608,108.7795,10093.0
2017-05-17 11:50:00,116.56,116.58,116.49,116.49,9927.0,108.7888,108.8075,108.7235,108.7235,9927.0
2017-05-17 11:55:00,116.5,116.61,116.49,116.61,12373.0,108.7328,108.8355,108.7235,108.8355,12373.0
2017-05-17 12:00:00,116.61,116.61,116.54,116.54,15018.0,108.8355,108.8355,108.7702,108.7702,15018.0
2017-05-17 12:05:00,116.54,116.58,116.52,116.56,22699.0,108.7702,108.8075,108.7515,108.7888,22699.0
2017-05-17 12:10:00,116.57,116.58,116.53,116.55,9085.0,108.7982,108.8075,108.7608,108.7795,9085.0
2017-05-17 12:15:00,116.52,116.53,116.49,116.51,5476.0,108.7515,108.7608,108.7235,108.7422,5476.0
2017-05-17 12:20:00,116.51,116.55,116.5,116.52,4006.0,108.7422,108.7795,108.7328,108.7515,4006.0
2017-05-17 12:25:00,116.53,116.54,116.48,116.49,29373.0,108.7608,108.7702,108.7142,108.7235,29373.0
2017-05-17 12:30:00,116.48,116.5,116.44,116.46,15391.0,108.7142,108.7328,108.6768,108.6955,15391.0
2017-05-17 12:35:00,116.47,116.57,116.47,116.56,19132.0,108.7048,108.7982,108.7048,108.7888,19132.0
2017-05-17 12:40:00,116.58,116.6,116.56,116.59,7954.0,108.8075,108.8262,108.7888,108.8168,7954.0
2017-05-17 12:45:00,116.6,116.63,116.59,116.61,3203.0,108.8262,108.8542,108.8168,108.8355,3203.0
2017-05-17 12:50:00,116.61,116.62,116.58,116.62,5443.0,108.8355,108.8448,108.8075,108.8448,5443.0
2017-05-17 12:55:00,116.62,116.65,116.61,116.64,12817.0,108.8448,108.8728,108.8355,108.8635,12817.0
2017-05-17 13:00:00,116.64,116.64,116.58,116.58,3893.0,108.8635,108.8635,108.8075,108.8075,3893.0
2017-05-17 13:05:00,116.57,116.58,116.52,116.58,12888.0,108.7982,108.8075,108.7515,108.8075,12888.0
2017-05-17 13:10:00,116.58,116.59,116.51,116.56,5400.0,108.8075,108.8168,108.7422,108.7888,5400.0
2017-05-17 13:15:00,116.55,116.59,116.53,116.53,9572.0,108.7795,108.8168,108.7608,108.7608,9572.0
2017-05-17 13:20:00,116.52,116.56,116.5,116.55,9699.0,108.7515,108.7888,108.7328,108.7795,9699.0
2017-05-17 13:25:00,116.49,116.54,116.46,116.52,13184.0,108.7235,108.7702,108.6955,108.7515,13184.0
2017-05-17 13:30:00,116.51,116.54,116.47,116.54,4914.0,108.7422,108.7702,108.7048,108.7702,4914.0
2017-05-17 13:35:00,116.53,116.54,116.45,116.47,3806.0,108.7608,108.7702,108.6862,108.7048,3806.0
2017-05-17 13:40:00,116.45,116.46,116.39,116.41,14143.0,108.6862,108.6955,108.6302,108.6488,14143.0
2017-05-17 13:45:00,116.4,116.45,116.32,116.44,18168.0,108.6395,108.6862,108.5648,108.6768,18168.0
2017-05-17 13:50:00,116.44,116.45,116.39,116.41,4107.0,108.6768,108.6862,108.6302,108.6488,4107.0
2017-05-17 13:55:00,116.42,116.42,116.3,116.36,12835.0,108.6582,108.6582,108.5462,108.6022,12835.0
2017-05-17 14:00:00,116.34,116.45,116.33,116.44,19194.0,108.5835,108.6862,108.5742,108.6768,19194.0
2017-05-17 14:05:00,116.44,116.45,116.38,116.41,12319.0,108.6768,108.6862,108.6208,108.6488,12319.0
2017-05-17 14:10:00,116.39,116.39,116.3,116.32,13170.0,108.6302,108.6302,108.5462,108.5648,13170.0
2017-05-17 14:15:00,116.31,116.31,116.19,116.24,31670.0,108.5555,108.5555,108.4435,108.4902,31670.0
2017-05-17 14:20:00,116.24,116.28,116.11,116.16,18661.0,108.4902,108.5275,108.3689,108.4155,18661.0
2017-05-17 14:25:00,116.16,116.23,116.09,116.11,19267.0,108.4155,108.4808,108.3502,108.3689,19267.0
2017-05-17 14:30:00,116.15,116.19,116.13,116.15,48364.0,108.4062,108.4435,108.3875,108.4062,48364.0
2017-05-17 14:35:00,116.14,116.14,116.01,116.03,40359.0,108.3968,108.3968,108.2755,108.2942,40359.0
2017-05-17 14:40:00,116.03,116.08,115.95,115.95,18424.0,108.2942,108.3409,108.2195,108.2195,18424.0
2017-05-17 14:45:00,115.95,115.98,115.88,115.92,20217.0,108.2195,108.2475,108.1542,108.1915,20217.0
2017-05-17 14:50:00,115.91,116.04,115.9,116.04,7130.0,108.1822,108.3035,108.1729,108.3035,7130.0
2017-05-17 14:55:00,116.04,116.1,116.04,116.08,32465.0,108.3035,108.3595,108.3035,108.3409,32465.0
2017-05-17 15:00:00,116.06,116.1,116.0,116.09,16666.0,108.3222,108.3595,108.2662,108.3502,16666.0
2017-05-17 15:05:00,116.1,116.11,116.05,116.05,11932.0,108.3595,108.3689,108.3129,108.3129,11932.0
2017-05-17 15:10:00,116.06,116.07,115.94,116.07,12216.0,108.3222,108.3315,108.2102,108.3315,12216.0
2017-05-17 15:15:00,116.06,116.15,116.04,116.15,10718.0,108.3222,108.4062,108.3035,108.4062,10718.0
2017-05-17 15:20:00,116.15,116.24,116.11,116.12,24703.0,108.4062,108.4902,108.3689,108.3782,24703.0
2017-05-17 15:25:00,116.12,116.14,116.06,116.07,10472.0,108.3782,108.3968,108.3222,108.3315,10472.0
2017-05-17 15:30:00,116.06,116.15,116.05,116.11,11506.0,108.3222,108.4062,108.3129,108.3689,11506.0
2017-05-17 15:35:00,116.11,116.19,116.09,116.1,14540.0,108.3689,108.4435,108.3502,108.3595,14540.0
2017-05-17 15:40:00,116.1,116.12,115.87,115.88,32797.0,108.3595,108.3782,108.1449,108.1542,32797.0
2017-05-17 15:45:00,115.87,115.94,115.75,115.82,232847.0,108.1449,108.2102,108.0329,108.0982,232847.0
2017-05-17 15:50:00,115.81,115.84,115.72,115.75,318397.0,108.0889,108.1169,108.0049,108.0329,318397.0
2017-05-17 15:55:00,115.73,115.73,115.63,115.69,51778.0,108.0142,108.0142,107.9209,107.9769,51778.0
2017-05-18 09:30:00,115.65,115.76,115.57,115.76,59187.0,107.9395,108.0422,107.8649,108.0422,59187.0
2017-05-18 09:35:00,115.77,115.9,115.71,115.87,36162.0,108.0515,108.1729,107.9955,108.1449,36162.0
2017-05-18 09:40:00,115.87,115.87,115.72,115.74,19746.0,108.1449,108.1449,108.0049,108.0235,19746.0
2017-05-18 09:45:00,115.74,116.0,115.72,115.85,23340.0,108.0235,108.2662,108.0049,108.1262,23340.0
2017-05-18 09:50:00,115.88,115.93,115.8,115.93,28871.0,108.1542,108.2009,108.0795,108.2009,28871.0
2017-05-18 09:55:00,115.91,115.92,115.79,115.88,50222.0,108.1822,108.1915,108.0702,108.1542,50222.0
2017-05-18 10:00:00,115.86,116.19,115.86,116.19,21361.0,108.1355,108.4435,108.1355,108.4435,21361.0
2017-05-18 10:05:00,116.19,116.24,116.12,116.21,14118.0,108.4435,108.4902,108.3782,108.4622,14118.0
2017-05-18 10:10:00,116.21,116.34,116.21,116.26,27696.0,108.4622,108.5835,108.4622,108.5088,27696.0
2017-05-18 10:15:00,116.27,116.29,116.18,116.26,28850.0,108.5182,108.5368,108.4342,108.5088,28850.0
2017-05-18 10:20:00,116.26,116.28,116.18,116.18,24564.0,108.5088,108.5275,108.4342,108.4342,24564.0
2017-05-18 10:25:00,116.17,116.38,116.17,116.32,44244.0,108.4248,108.6208,108.4248,108.5648,44244.0
2017-05-18 10:30:00,116.31,116.4,116.31,116.39,13824.0,108.5555,108.6395,108.5555,108.6302,13824.0
2017-05-18 10:35:00,116.41,116.45,116.37,116.37,6999.0,108.6488,108.6862,108.6115,108.6115,6999.0
2017-05-18 10:40:00,116.36,116.41,116.35,116.38,19257.0,108.6022,108.6488,108.5928,108.6208,19257.0
2017-05-18 10:45:00,116.36,116.36,116.27,116.29,5227.0,108.6022,108.6022,108.5182,108.5368,5227.0
2017-05-18 10:50:00,116.3,116.31,116.2,116.29,15834.0,108.5462,108.5555,108.4528,108.5368,15834.0
2017-05-18 10:55:00,116.31,116.32,116.26,116.29,19843.0,108.5555,108.5648,108.5088,108.5368,19843.0
2017-05-18 11:00:00,116.35,116.41,116.34,116.4,9221.0,108.5928,108.6488,108.5835,108.6395,9221.0
2017-05-18 11:05:00,116.38,116.38,116.26,116.34,58290.0,108.6208,108.6208,108.5088,108.5835,58290.0
2017-05-18 11:10:00,116.34,116.36,116.26,116.27,5683.0,108.5835,108.6022,108.5088,108.5182,5683.0
2017-05-18 11:15:00,116.29,116.35,116.26,116.35,3070.0,108.5368,108.5928,108.5088,108.5928,3070.0
2017-05-18 11:20:00,116.32,116.42,116.31,116.42,12829.0,108.5648,108.6582,108.5555,108.6582,12829.0
2017-05-18 11:25:00,116.4,116.4,116.34,116.35,8842.0,108.6395,108.6395,108.5835,108.5928,8842.0
2017-05-18 11:30:00,116.37,116.4,116.36,116.4,1099.0,108.6115,108.6395,108.6022,108.6395,1099.0
2017-05-18 11:35:00,116.39,116.39,116.2,116.22,12333.0,108.6302,108.6302,108.4528,108.4715,12333.0
2017-05-18 11:40:00,116.17,116.19,116.14,116.14,21610.0,108.4248,108.4435,108.3968,108.3968,21610.0
2017-05-18 11:45:00,116.14,116.23,116.14,116.2,52113.0,108.3968,108.4808,108.3968,108.4528,52113.0
2017-05-18 11:50:00,116.19,116.21,116.1,116.1,20746.0,108.4435,108.4622,108.3595,108.3595,20746.0
2017-05-18 11:55:00,116.09,116.1,116.02,116.02,5309.0,108.3502,108.3595,108.2849,108.2849,5309.0
2017-05-18 12:00:00,116.03,116.06,115.95,115.96,18601.0,108.2942,108.3222,108.2195,108.2289,18601.0
2017-05-18 12:05:00,115.96,116.03,115.94,115.99,11628.0,108.2289,108.2942,108.2102,108.2569,11628.0
2017-05-18 12:10:00,115.99,116.04,115.99,116.04,956.0,108.2569,108.3035,108.2569,108.3035,956.0
2017-05-18 12:15:00,116.04,116.06,116.01,116.02,3729.0,108.3035,108.3222,108.2755,108.2849,3729.0
2017-05-18 12:20:00,116.02,116.07,116.0,116.07,6599.0,108.2849,108.3315,108.2662,108.3315,6599.0
2017-05-18 12:25:00,116.1,116.16,116.1,116.14,4839.0,108.3595,108.4155,108.3595,108.3968,4839.0
2017-05-18 12:30:00,116.15,116.26,116.14,116.22,8611.0,108.4062,108.5088,108.3968,108.4715,8611.0
2017-05-18 12:35:00,116.19,116.21,116.18,116.18,3630.0,108.4435,108.4622,108.4342,108.4342,3630.0
2017-05-18 12:40:00,116.19,116.19,116.14,116.15,19434.0,108.4435,108.4435,108.3968,108.4062,19434.0
2017-05-18 12:45:00,116.15,116.15,116.08,116.11,28293.0,108.4062,108.4062,108.3409,108.3689,28293.0
2017-05-18 12:50:00,116.06,116.06,116.04,116.05,15546.0,108.3222,108.3222,108.3035,108.3129,15546.0
2017-05-18 12:55:00,116.06,116.12,116.05,116.12,8103.0,108.3222,108.3782,108.3129,108.3782,8103.0
2017-05-18 13:00:00,116.13,116.16,116.09,116.09,6322.0,108.3875,108.4155,108.3502,108.3502,6322.0
2017-05-18 13:05:00,116.11,116.11,116.01,116.02,7743.0,108.3689,108.3689,108.2755,108.2849,7743.0
2017-05-18 13:10:00,116.01,116.05,116.0,116.03,4893.0,108.2755,108.3129,108.2662,108.2942,4893.0
2017-05-18 13:15:00,116.05,116.15,116.03,116.13,31296.0,108.3129,108.4062,108.2942,108.3875,31296.0
2017-05-18 13:20:00,116.11,116.13,116.11,116.11,7072.0,108.3689,108.3875,108.3689,108.3689,7072.0
2017-05-18 13:25:00,116.13,116.15,116.07,116.08,6968.0,108.3875,108.4062,108.3315,108.3409,6968.0
2017-05-18 13:30:00,116.09,116.13,116.03,116.12,24030.0,108.3502,108.3875,108.2942,108.3782,24030.0
2017-05-18 13:35:00,116.11,116.15,116.08,116.14,6659.0,108.3689,108.4062,108.3409,108.3968,6659.0
2017-05-18 13:40:00,116.17,116.19,116.16,116.19,10323.0,108.4248,108.4435,108.4155,108.4435,10323.0
2017-05-18 13:45:00,116.18,116.19,116.15,116.15,1245.0,108.4342,108.4435,108.4062,108.4062,1245.0
2017-05-18 13:50:00,116.16,116.32,116.15,116.31,23099.0,108.4155,108.5648,108.4062,108.5555,23099.0
2017-05-18 13:55:00,116.31,116.42,116.31,116.34,18271.0,108.5555,108.6582,108.5555,108.5835,18271.0
2017-05-18 14:00:00,116.34,116.58,116.34,116.54,65709.0,108.5835,108.8075,108.5835,108.7702,65709.0
2017-05-18 14:05:00,116.55,116.63,116.52,116.63,7608.0,108.7795,108.8542,108.7515,108.8542,7608.0
2017-05-18 14:10:00,116.64,116.64,116.53,116.57,21124.0,108.8635,108.8635,108.7608,108.7982,21124.0
2017-05-18 14:15:00,116.57,116.57,116.5,116.5,9198.0,108.7982,108.7982,108.7328,108.7328,9198.0
2017-05-18 14:20:00,116.55,116.62,116.54,116.56,6364.0,108.7795,108.8448,108.7702,108.7888,6364.0
2017-05-18 14:25:00,116.6,116.63,116.57,116.59,29572.0,108.8262,108.8542,108.7982,108.8168,29572.0
2017-05-18 14:30:00,116.6,116.75,116.6,116.7,13085.0,108.8262,108.9662,108.8262,108.9195,13085.0
2017-05-18 14:35:00,116.71,116.71,116.66,116.66,13848.0,108.9288,108.9288,108.8822,108.8822,13848.0
2017-05-18 14:40:00,116.66,116.68,116.63,116.66,5384.0,108.8822,108.9008,108.8542,108.8822,5384.0
2017-05-18 14:45:00,116.64,116.65,116.56,116.61,13018.0,108.8635,108.8728,108.7888,108.8355,13018.0
2017-05-18 14:50:00,116.61,116.61,116.5,116.51,14005.0,108.8355,108.8355,108.7328,108.7422,14005.0
2017-05-18 14:55:00,116.52,116.53,116.46,116.48,10722.0,108.7515,108.7608,108.6955,108.7142,10722.0
2017-05-18 15:00:00,116.48,116.53,116.46,116.51,30720.0,108.7142,108.7608,108.6955,108.7422,30720.0
2017-05-18 15:05:00,116.53,116.57,116.47,116.54,15908.0,108.7608,108.7982,108.7048,108.7702,15908.0
2017-05-18 15:10:00,116.56,116.59,116.51,116.51,20968.0,108.7888,108.8168,108.7422,108.7422,20968.0
2017-05-18 15:15:00,116.52,116.53,116.46,116.48,6191.0,108.7515,108.7608,108.6955,108.7142,6191.0
2017-05-18 15:20:00,116.47,116.52,116.42,116.48,15722.0,108.7048,108.7515,108.6582,108.7142,15722.0
2017-05-18 15:25:00,116.48,116.5,116.39,116.43,15131.0,108.7142,108.7328,108.6302,108.6675,15131.0
2017-05-18 15:30:00,116.44,116.46,116.38,116.39,19017.0,108.6768,108.6955,108.6208,108.6302,19017.0
2017-05-18 15:35:00,116.38,116.46,116.38,116.44,22264.0,108.6208,108.6955,108.6208,108.6768,22264.0
2017-05-18 15:40:00,116.45,116.45,116.35,116.36,11377.0,108.6862,108.6862,108.5928,108.6022,11377.0
2017-05-18 15:45:00,116.39,116.54,116.39,116.54,14101.0,108.6302,108.7702,108.6302,108.7702,14101.0
2017-05-18 15:50:00,116.54,116.59,116.49,116.49,10467.0,108.7702,108.8168,108.7235,108.7235,10467.0
2017-05-18 15:55:00,116.49,116.49,116.29,116.32,63160.0,108.7235,108.7235,108.5368,108.5648,63160.0
2017-05-19 09:30:00,116.66,116.73,116.6,116.63,31566.0,108.8822,108.9475,108.8262,108.8542,31566.0
2017-05-19 09:35:00,116.63,116.8,116.62,116.8,48243.0,108.8542,109.0128,108.8448,109.0128,48243.0
2017-05-19 09:40:00,116.82,116.85,116.79,116.81,15032.0,109.0315,109.0595,109.0035,109.0222,15032.0
2017-05-19 09:45:00,116.82,116.93,116.82,116.92,18685.0,109.0315,109.1342,109.0315,109.1248,18685.0
2017-05-19 09:50:00,116.91,117.03,116.9,116.94,42315.0,109.1155,109.2275,109.1062,109.1435,42315.0
2017-05-19 09:55:00,116.94,116.95,116.91,116.91,12333.0,109.1435,109.1528,109.1155,109.1155,12333.0
2017-05-19 10:00:00,116.94,116.94,116.9,116.92,7263.0,109.1435,109.1435,109.1062,109.1248,7263.0
2017-05-19 10:05:00,116.95,116.95,116.88,116.95,15580.0,109.1528,109.1528,109.0875,109.1528,15580.0
2017-05-19 10:10:00,116.96,117.0,116.94,116.99,10194.0,109.1622,109.1995,109.1435,109.1902,10194.0
2017-05-19 10:15:00,117.01,117.04,116.98,116.99,9043.0,109.2088,109.2368,109.1808,109.1902,9043.0
2017-05-19 10:20:00,116.98,117.0,116.96,116.97,21565.0,109.1808,109.1995,109.1622,109.1715,21565.0
2017-05-19 10:25:00,116.98,117.13,116.98,117.07,25594.0,109.1808,109.3208,109.1808,109.2648,25594.0
2017-05-19 10:30:00,117.09,117.1,117.01,117.04,32474.0,109.2835,109.2928,109.2088,109.2368,32474.0
2017-05-19 10:35:00,117.07,117.07,117.03,117.05,10644.0,109.2648,109.2648,109.2275,109.2462,10644.0
2017-05-19 10:40:00,117.05,117.05,117.01,117.03,7643.0,109.2462,109.2462,109.2088,109.2275,7643.0
2017-05-19 10:45:00,117.03,117.1,117.02,117.09,11457.0,109.2275,109.2928,109.2182,109.2835,11457.0
2017-05-19 10:50:00,117.09,117.14,117.09,117.12,11777.0,109.2835,109.3302,109.2835,109.3115,11777.0
2017-05-19 10:55:00,117.12,117.14,117.11,117.12,10826.0,109.3115,109.3302,109.3022,109.3115,10826.0
2017-05-19 11:00:00,117.13,117.16,117.09,117.11,23297.0,109.3208,109.3488,109.2835,109.3022,23297.0
2017-05-19 11:05:00,117.11,117.17,117.1,117.15,9748.0,109.3022,109.3582,109.2928,109.3395,9748.0
2017-05-19 11:10:00,117.14,117.22,117.13,117.19,18324.0,109.3302,109.4048,109.3208,109.3768,18324.0
2017-05-19 11:15:00,117.18,117.18,117.14,117.14,13201.0,109.3675,109.3675,109.3302,109.3302,13201.0
2017-05-19 11:20:00,117.14,117.15,117.1,117.11,4418.0,109.3302,109.3395,109.2928,109.3022,4418.0
2017-05-19 11:25:00,117.11,117.12,117.1,117.12,10316.0,109.3022,109.3115,109.2928,109.3115,10316.0
2017-05-19 11:30:00,117.12,117.12,117.05,117.1,9418.0,109.3115,109.3115,109.2462,109.2928,9418.0
2017-05-19 11:35:00,117.1,117.12,117.09,117.11,9853.0,109.2928,109.3115,109.2835,109.3022,9853.0
2017-05-19 11:40:00,117.1,117.12,117.08,117.11,5300.0,109.2928,109.3115,109.2742,109.3022,5300.0
2017-05-19 11:45:00,117.11,117.13,117.1,117.13,4166.0,109.3022,109.3208,109.2928,109.3208,4166.0
2017-05-19 11:50:00,117.12,117.15,117.11,117.15,8179.0,109.3115,109.3395,109.3022,109.3395,8179.0
2017-05-19 11:55:00,117.15,117.18,117.14,117.18,3590.0,109.3395,109.3675,109.3302,109.3675,3590.0
2017-05-19 12:00:00,117.2,117.23,117.2,117.22,7942.0,109.3862,109.4142,109.3862,109.4048,7942.0
2017-05-19 12:05:00,117.21,117.24,117.2,117.23,5839.0,109.3955,109.4235,109.3862,109.4142,5839.0
2017-05-19 12:10:00,117.23,117.25,117.22,117.25,6123.0,109.4142,109.4328,109.4048,109.4328,6123.0
2017-05-19 12:15:00,117.24,117.24,117.19,117.21,5522.0,109.4235,109.4235,109.3768,109.3955,5522.0
2017-05-19 12:20:00,117.21,117.23,117.21,117.23,9679.0,109.3955,109.4142,109.3955,109.4142,9679.0
2017-05-19 12:25:00,117.22,117.23,117.21,117.22,3974.0,109.4048,109.4142,109.3955,109.4048,3974.0
2017-05-19 12:30:00,117.22,117.28,117.21,117.28,5122.0,109.4048,109.4608,109.3955,109.4608,5122.0
2017-05-19 12:35:00,117.27,117.28,117.25,117.25,2634.0,109.4515,109.4608,109.4328,109.4328,2634.0
2017-05-19 12:40:00,117.24,117.25,117.23,117.23,9971.0,109.4235,109.4328,109.4142,109.4142,9971.0
2017-05-19 12:45:00,117.22,117.26,117.22,117.26,5294.0,109.4048,109.4422,109.4048,109.4422,5294.0
2017-05-19 12:50:00,117.26,117.31,117.26,117.3,12636.0,109.4422,109.4888,109.4422,109.4795,12636.0
2017-05-19 12:55:00,117.32,117.32,117.29,117.29,1836.0,109.4982,109.4982,109.4702,109.4702,1836.0
2017-05-19 13:00:00,117.28,117.29,117.26,117.27,21957.0,109.4608,109.4702,109.4422,109.4515,21957.0
2017-05-19 13:05:00,117.26,117.26,117.21,117.22,5761.0,109.4422,109.4422,109.3955,109.4048,5761.0
2017-05-19 13:10:00,117.22,117.26,117.22,117.26,3328.0,109.4048,109.4422,109.4048,109.4422,3328.0
2017-05-19 13:15:00,117.25,117.26,117.24,117.26,5322.0,109.4328,109.4422,109.4235,109.4422,5322.0
2017-05-19 13:20:00,117.26,117.27,117.25,117.26,1779.0,109.4422,109.4515,109.4328,109.4422,1779.0
2017-05-19 13:25:00,117.26,117.27,117.24,117.25,6341.0,109.4422,109.4515,109.4235,109.4328,6341.0
2017-05-19 13:30:00,117.25,117.26,117.21,117.22,5057.0,109.4328,109.4422,109.3955,109.4048,5057.0
2017-05-19 13:35:00,117.22,117.24,117.22,117.22,3000.0,109.4048,109.4235,109.4048,109.4048,3000.0
2017-05-19 13:40:00,117.22,117.22,117.19,117.22,13410.0,109.4048,109.4048,109.3768,109.4048,13410.0
2017-05-19 13:45:00,117.22,117.24,117.21,117.22,7104.0,109.4048,109.4235,109.3955,109.4048,7104.0
2017-05-19 13:50:00,117.21,117.23,117.21,117.23,3726.0,109.3955,109.4142,109.3955,109.4142,3726.0
2017-05-19 13:55:00,117.23,117.24,117.23,117.23,3867.0,109.4142,109.4235,109.4142,109.4142,3867.0
2017-05-19 14:00:00,117.23,117.27,117.23,117.24,17421.0,109.4142,109.4515,109.4142,109.4235,17421.0
2017-05-19 14:05:00,117.21,117.24,117.19,117.19,23580.0,109.3955,109.4235,109.3768,109.3768,23580.0
2017-05-19 14:10:00,117.2,117.22,117.18,117.22,6864.0,109.3862,109.4048,109.3675,109.4048,6864.0
2017-05-19 14:15:00,117.22,117.23,117.21,117.23,8930.0,109.4048,109.4142,109.3955,109.4142,8930.0
2017-05-19 14:20:00,117.23,117.25,117.21,117.21,15044.0,109.4142,109.4328,109.3955,109.3955,15044.0
2017-05-19 14:25:00,117.21,117.26,117.21,117.26,21459.0,109.3955,109.4422,109.3955,109.4422,21459.0
2017-05-19 14:30:00,117.26,117.31,117.25,117.3,7616.0,109.4422,109.4888,109.4328,109.4795,7616.0
2017-05-19 14:35:00,117.3,117.32,117.29,117.32,6137.0,109.4795,109.4982,109.4702,109.4982,6137.0
2017-05-19 14:40:00,117.34,117.37,117.33,117.34,10114.0,109.5168,109.5448,109.5075,109.5168,10114.0
2017-05-19 14:45:00,117.35,117.36,117.31,117.33,5448.0,109.5262,109.5355,109.4888,109.5075,5448.0
2017-05-19 14:50:00,117.32,117.33,117.3,117.3,7136.0,109.4982,109.5075,109.4795,109.4795,7136.0
2017-05-19 14:55:00,117.3,117.32,117.27,117.27,6604.0,109.4795,109.4982,109.4515,109.4515,6604.0
2017-05-19 15:00:00,117.28,117.28,117.23,117.23,12522.0,109.4608,109.4608,109.4142,109.4142,12522.0
2017-05-19 15:05:00,117.23,117.24,117.03,117.03,34210.0,109.4142,109.4235,109.2275,109.2275,34210.0
2017-05-19 15:10:00,117.03,117.08,116.95,117.04,24190.0,109.2275,109.2742,109.1528,109.2368,24190.0
2017-05-19 15:15:00,117.07,117.09,116.99,117.0,10271.0,109.2648,109.2835,109.1902,109.1995,10271.0
2017-05-19 15:20:00,117.0,117.03,116.95,117.01,9724.0,109.1995,109.2275,109.1528,109.2088,9724.0
2017-05-19 15:25:00,117.01,117.07,116.98,116.99,17246.0,109.2088,109.2648,109.1808,109.1902,17246.0
2017-05-19 15:30:00,116.99,117.0,116.94,116.97,18409.0,109.1902,109.1995,109.1435,109.1715,18409.0
2017-05-19 15:35:00,116.98,117.03,116.94,117.03,26779.0,109.1808,109.2275,109.1435,109.2275,26779.0
2017-05-19 15:40:00,117.03,117.05,116.95,116.95,20215.0,109.2275,109.2462,109.1528,109.1528,20215.0
2017-05-19 15:45:00,116.95,116.98,116.93,116.96,15845.0,109.1528,109.1808,109.1342,109.1622,15845.0
2017-05-19 15:50:00,116.96,117.03,116.95,116.98,29253.0,109.1622,109.2275,109.1528,109.1808,29253.0
2017-05-19 15:55:00,116.98,117.02,116.96,117.01,45299.0,109.1808,109.2182,109.1622,109.2088,45299.0
2017-05-22 09:30:00,117.24,117.35,116.99,117.34,62953.0,109.4235,109.5262,109.1902,109.5168,62953.0
2017-05-22 09:35:00,117.35,117.49,117.35,117.49,15710.0,109.5262,109.6568,109.5262,109.6568,15710.0
2017-05-22 09:40:00,117.49,117.51,117.46,117.51,25288.0,109.6568,109.6755,109.6288,109.6755,25288.0
2017-05-22 09:45:00,117.54,117.56,117.52,117.55,11958.0,109.7035,109.7222,109.6848,109.7128,11958.0
2017-05-22 09:50:00,117.53,117.54,117.49,117.49,5160.0,109.6942,109.7035,109.6568,109.6568,5160.0
2017-05-22 09:55:00,117.5,117.53,117.46,117.52,9296.0,109.6662,109.6942,109.6288,109.6848,9296.0
2017-05-22 10:00:00,117.54,117.56,117.53,117.56,4923.0,109.7035,109.7222,109.6942,109.7222,4923.0
2017-05-22 10:05:00,117.57,117.57,117.51,117.52,9957.0,109.7315,109.7315,109.6755,109.6848,9957.0
2017-05-22 10:10:00,117.52,117.54,117.49,117.5,6229.0,109.6848,109.7035,109.6568,109.6662,6229.0
2017-05-22 10:15:00,117.5,117.52,117.49,117.52,5414.0,109.6662,109.6848,109.6568,109.6848,5414.0
2017-05-22 10:20:00,117.53,117.53,117.48,117.51,8336.0,109.6942,109.6942,109.6475,109.6755,8336.0
2017-05-22 10:25:00,117.51,117.56,117.49,117.56,7350.0,109.6755,109.7222,109.6568,109.7222,7350.0
2017-05-22 10:30:00,117.56,117.6,117.47,117.48,10858.0,109.7222,109.7595,109.6382,109.6475,10858.0
2017-05-22 10:35:00,117.47,117.52,117.46,117.52,2443.0,109.6382,109.6848,109.6288,109.6848,2443.0
2017-05-22 10:40:00,117.51,117.52,117.48,117.52,4846.0,109.6755,109.6848,109.6475,109.6848,4846.0
2017-05-22 10:45:00,117.54,117.56,117.44,117.44,6770.0,109.7035,109.7222,109.6102,109.6102,6770.0
2017-05-22 10:50:00,117.44,117.49,117.43,117.47,2605.0,109.6102,109.6568,109.6008,109.6382,2605.0
2017-05-22 10:55:00,117.47,117.5,117.46,117.5,1688.0,109.6382,109.6662,109.6288,109.6662,1688.0
2017-05-22 11:00:00,117.48,117.49,117.45,117.47,6650.0,109.6475,109.6568,109.6195,109.6382,6650.0
2017-05-22 11:05:00,117.5,117.52,117.49,117.52,3049.0,109.6662,109.6848,109.6568,109.6848,3049.0
2017-05-22 11:10:00,117.53,117.53,117.49,117.52,5019.0,109.6942,109.6942,109.6568,109.6848,5019.0
2017-05-22 11:15:00,117.52,117.6,117.51,117.6,4575.0,109.6848,109.7595,109.6755,109.7595,4575.0
2017-05-22 11:20:00,117.59,117.61,117.57,117.61,7763.0,109.7502,109.7688,109.7315,109.7688,7763.0
2017-05-22 11:25:00,117.61,117.61,117.59,117.59,2211.0,109.7688,109.7688,109.7502,109.7502,2211.0
2017-05-22 11:30:00,117.6,117.62,117.6,117.61,7306.0,109.7595,109.7782,109.7595,109.7688,7306.0
2017-05-22 11:35:00,117.6,117.6,117.58,117.59,1204.0,109.7595,109.7595,109.7408,109.7502,1204.0
2017-05-22 11:40:00,117.59,117.59,117.57,117.58,1105.0,109.7502,109.7502,109.7315,109.7408,1105.0
2017-05-22 11:45:00,117.56,117.57,117.53,117.55,11892.0,109.7222,109.7315,109.6942,109.7128,11892.0
2017-05-22 11:50:00,117.55,117.56,117.54,117.55,1821.0,109.7128,109.7222,109.7035,109.7128,1821.0
2017-05-22 11:55:00,117.56,117.61,117.56,117.61,5506.0,109.7222,109.7688,109.7222,109.7688,5506.0
2017-05-22 12:00:00,117.6,117.63,117.6,117.61,3710.0,109.7595,109.7875,109.7595,109.7688,3710.0
2017-05-22 12:05:00,117.6,117.61,117.59,117.61,3499.0,109.7595,109.7688,109.7502,109.7688,3499.0
2017-05-22 12:10:00,117.61,117.68,117.6,117.67,9527.0,109.7688,109.8342,109.7595,109.8248,9527.0
2017-05-22 12:15:00,117.67,117.74,117.67,117.71,9647.0,109.8248,109.8902,109.8248,109.8622,9647.0
2017-05-22 12:20:00,117.7,117.71,117.66,117.68,7367.0,109.8528,109.8622,109.8155,109.8342,7367.0
2017-05-22 12:25:00,117.68,117.71,117.67,117.69,3029.0,109.8342,109.8622,109.8248,109.8435,3029.0
2017-05-22 12:30:00,117.69,117.69,117.67,117.67,16082.0,109.8435,109.8435,109.8248,109.8248,16082.0
2017-05-22 12:35:00,117.67,117.68,117.66,117.67,4978.0,109.8248,109.8342,109.8155,109.8248,4978.0
2017-05-22 12:40:00,117.67,117.7,117.65,117.68,19423.0,109.8248,109.8528,109.8062,109.8342,19423.0
2017-05-22 12:45:00,117.67,117.7,117.67,117.69,16498.0,109.8248,109.8528,109.8248,109.8435,16498.0
2017-05-22 12:50:00,117.7,117.7,117.67,117.68,7193.0,109.8528,109.8528,109.8248,109.8342,7193.0
2017-05-22 12:55:00,117.69,117.69,117.65,117.65,2367.0,109.8435,109.8435,109.8062,109.8062,2367.0
2017-05-22 13:00:00,117.67,117.67,117.63,117.63,17461.0,109.8248,109.8248,109.7875,109.7875,17461.0
2017-05-22 13:05:00,117.63,117.66,117.63,117.65,7672.0,109.7875,109.8155,109.7875,109.8062,7672.0
2017-05-22 13:10:00,117.65,117.68,117.65,117.67,4057.0,109.8062,109.8342,109.8062,109.8248,4057.0
2017-05-22 13:15:00,117.67,117.67,117.63,117.64,5443.0,109.8248,109.8248,109.7875,109.7968,5443.0
2017-05-22 13:20:00,117.63,117.65,117.63,117.65,5615.0,109.7875,109.8062,109.7875,109.8062,5615.0
2017-05-22 13:25:00,117.65,117.66,117.65,117.66,1450.0,109.8062,109.8155,109.8062,109.8155,1450.0
2017-05-22 13:30:00,117.66,117.68,117.62,117.63,7939.0,109.8155,109.8342,109.7782,109.7875,7939.0
2017-05-22 13:35:00,117.63,117.63,117.61,117.62,5253.0,109.7875,109.7875,109.7688,109.7782,5253.0
2017-05-22 13:40:00,117.62,117.62,117.61,117.62,2755.0,109.7782,109.7782,109.7688,109.7782,2755.0
2017-05-22 13:45:00,117.61,117.64,117.6,117.63,5675.0,109.7688,109.7968,109.7595,109.7875,5675.0
2017-05-22 13:50:00,117.64,117.66,117.63,117.65,12883.0,109.7968,109.8155,109.7875,109.8062,12883.0
2017-05-22 13:55:00,117.64,117.65,117.63,117.63,10807.0,109.7968,109.8062,109.7875,109.7875,10807.0
2017-05-22 14:00:00,117.62,117.62,117.59,117.62,7989.0,109.7782,109.7782,109.7502,109.7782,7989.0
2017-05-22 14:05:00,117.61,117.64,117.61,117.63,9065.0,109.7688,109.7968,109.7688,109.7875,9065.0
2017-05-22 14:10:00,117.64,117.66,117.63,117.66,8979.0,109.7968,109.8155,109.7875,109.8155,8979.0
2017-05-22 14:15:00,117.66,117.66,117.64,117.65,6954.0,109.8155,109.8155,109.7968,109.8062,6954.0
2017-05-22 14:20:00,117.66,117.67,117.64,117.64,21425.0,109.8155,109.8248,109.7968,109.7968,21425.0
2017-05-22 14:25:00,117.64,117.68,117.64,117.68,3563.0,109.7968,109.8342,109.7968,109.8342,3563.0
2017-05-22 14:30:00,117.68,117.71,117.67,117.7,26264.0,109.8342,109.8622,109.8248,109.8528,26264.0
2017-05-22 14:35:00,117.7,117.72,117.69,117.72,28731.0,109.8528,109.8715,109.8435,109.8715,28731.0
2017-05-22 14:40:00,117.72,117.73,117.69,117.72,11260.0,109.8715,109.8808,109.8435,109.8715,11260.0
2017-05-22 14:45:00,117.72,117.72,117.69,117.72,26427.0,109.8715,109.8715,109.8435,109.8715,26427.0
2017-05-22 14:50:00,117.72,117.73,117.7,117.72,3138.0,109.8715,109.8808,109.8528,109.8715,3138.0
2017-05-22 14:55:00,117.73,117.74,117.68,117.71,7541.0,109.8808,109.8902,109.8342,109.8622,7541.0
2017-05-22 15:00:00,117.71,117.71,117.69,117.7,3041.0,109.8622,109.8622,109.8435,109.8528,3041.0
2017-05-22 15:05:00,117.7,117.75,117.7,117.74,25064.0,109.8528,109.8995,109.8528,109.8902,25064.0
2017-05-22 15:10:00,117.74,117.74,117.72,117.74,6664.0,109.8902,109.8902,109.8715,109.8902,6664.0
2017-05-22 15:15:00,117.73,117.75,117.71,117.72,8850.0,109.8808,109.8995,109.8622,109.8715,8850.0
2017-05-22 15:20:00,117.72,117.73,117.7,117.73,13330.0,109.8715,109.8808,109.8528,109.8808,13330.0
2017-05-22 15:25:00,117.72,117.73,117.71,117.72,7069.0,109.8715,109.8808,109.8622,109.8715,7069.0
2017-05-22 15:30:00,117.73,117.75,117.72,117.73,14063.0,109.8808,109.8995,109.8715,109.8808,14063.0
2017-05-22 15:35:00,117.75,117.8,117.75,117.78,6412.0,109.8995,109.9462,109.8995,109.9275,6412.0
2017-05-22 15:40:00,117.78,117.84,117.78,117.81,12454.0,109.9275,109.9835,109.9275,109.9555,12454.0
2017-05-22 15:45:00,117.8,117.81,117.77,117.8,15714.0,109.9462,109.9555,109.9182,109.9462,15714.0
2017-05-22 15:50:00,117.8,117.83,117.8,117.82,6004.0,109.9462,109.9742,109.9462,109.9648,6004.0
2017-05-22 15:55:00,117.83,117.83,117.71,117.76,28393.0,109.9742,109.9742,109.8622,109.9088,28393.0
2017-05-23 09:30:00,118.0,118.0,117.89,117.92,31922.0,110.1328,110.1328,110.0302,110.0582,31922.0
2017-05-23 09:35:00,117.92,117.96,117.86,117.9,25812.0,110.0582,110.0955,110.0022,110.0395,25812.0
2017-05-23 09:40:00,117.96,117.96,117.83,117.83,5420.0,110.0955,110.0955,109.9742,109.9742,5420.0
2017-05-23 09:45:00,117.83,117.83,117.76,117.77,8254.0,109.9742,109.9742,109.9088,109.9182,8254.0
2017-05-23 09:50:00,117.77,117.78,117.74,117.77,6435.0,109.9182,109.9275,109.8902,109.9182,6435.0
2017-05-23 09:55:00,117.76,117.81,117.75,117.78,7985.0,109.9088,109.9555,109.8995,109.9275,7985.0
2017-05-23 10:00:00,117.76,117.81,117.71,117.8,7550.0,109.9088,109.9555,109.8622,109.9462,7550.0
2017-05-23 10:05:00,117.82,117.87,117.76,117.86,11742.0,109.9648,110.0115,109.9088,110.0022,11742.0
2017-05-23 10:10:00,117.85,117.87,117.78,117.84,8984.0,109.9928,110.0115,109.9275,109.9835,8984.0
2017-05-23 10:15:00,117.85,117.87,117.83,117.83,3550.0,109.9928,110.0115,109.9742,109.9742,3550.0
2017-05-23 10:20:00,117.82,117.89,117.82,117.88,10546.0,109.9648,110.0302,109.9648,110.0208,10546.0
2017-05-23 10:25:00,117.87,117.87,117.84,117.84,3206.0,110.0115,110.0115,109.9835,109.9835,3206.0
2017-05-23 10:30:00,117.84,117.86,117.79,117.82,13061.0,109.9835,110.0022,109.9368,109.9648,13061.0
2017-05-23 10:35:00,117.82,117.83,117.77,117.78,4146.0,109.9648,109.9742,109.9182,109.9275,4146.0
2017-05-23 10:40:00,117.81,117.81,117.77,117.78,13478.0,109.9555,109.9555,109.9182,109.9275,13478.0
2017-05-23 10:45:00,117.78,117.82,117.78,117.82,9958.0,109.9275,109.9648,109.9275,109.9648,9958.0
2017-05-23 10:50:00,117.83,117.84,117.82,117.83,11087.0,109.9742,109.9835,109.9648,109.9742,11087.0
2017-05-23 10:55:00,117.84,117.86,117.81,117.83,5824.0,109.9835,110.0022,109.9555,109.9742,5824.0
2017-05-23 11:00:00,117.83,117.86,117.82,117.86,4458.0,109.9742,110.0022,109.9648,110.0022,4458.0
2017-05-23 11:05:00,117.86,117.87,117.82,117.83,10014.0,110.0022,110.0115,109.9648,109.9742,10014.0
2017-05-23 11:10:00,117.83,117.86,117.82,117.86,11530.0,109.9742,110.0022,109.9648,110.0022,11530.0
2017-05-23 11:15:00,117.87,117.88,117.82,117.84,9999.0,110.0115,110.0208,109.9648,109.9835,9999.0
2017-05-23 11:20:00,117.85,117.87,117.84,117.87,10462.0,109.9928,110.0115,109.9835,110.0115,10462.0
2017-05-23 11:25:00,117.87,117.91,117.86,117.91,6578.0,110.0115,110.0488,110.0022,110.0488,6578.0
2017-05-23 11:30:00,117.91,117.93,117.87,117.89,24921.0,110.0488,110.0675,110.0115,110.0302,24921.0
2017-05-23 11:35:00,117.89,117.95,117.87,117.89,40117.0,110.0302,110.0862,110.0115,110.0302,40117.0
2017-05-23 11:40:00,117.9,117.91,117.89,117.91,2816.0,110.0395,110.0488,110.0302,110.0488,2816.0
2017-05-23 11:45:00,117.93,117.94,117.92,117.94,8068.0,110.0675,110.0768,110.0582,110.0768,8068.0
2017-05-23 11:50:00,117.95,117.95,117.91,117.93,2162.0,110.0862,110.0862,110.0488,110.0675,2162.0
2017-05-23 11:55:00,117.92,117.94,117.91,117.94,7353.0,110.0582,110.0768,110.0488,110.0768,7353.0
2017-05-23 12:00:00,117.93,117.96,117.92,117.95,10877.0,110.0675,110.0955,110.0582,110.0862,10877.0
2017-05-23 12:05:00,117.93,117.94,117.91,117.93,20570.0,110.0675,110.0768,110.0488,110.0675,20570.0
2017-05-23 12:10:00,117.95,117.95,117.93,117.93,8444.0,110.0862,110.0862,110.0675,110.0675,8444.0
2017-05-23 12:15:00,117.94,117.94,117.92,117.92,5566.0,110.0768,110.0768,110.0582,110.0582,5566.0
2017-05-23 12:20:00,117.92,117.93,117.89,117.91,3538.0,110.0582,110.0675,110.0302,110.0488,3538.0
2017-05-23 12:25:00,117.9,117.91,117.78,117.78,14998.0,110.0395,110.0488,109.9275,109.9275,14998.0
2017-05-23 12:30:00,117.79,117.79,117.77,117.79,8700.0,109.9368,109.9368,109.9182,109.9368,8700.0
2017-05-23 12:35:00,117.8,117.82,117.79,117.82,3565.0,109.9462,109.9648,109.9368,109.9648,3565.0
2017-05-23 12:40:00,117.82,117.84,117.79,117.81,33218.0,109.9648,109.9835,109.9368,109.9555,33218.0
2017-05-23 12:45:00,117.82,117.82,117.76,117.78,27511.0,109.9648,109.9648,109.9088,109.9275,27511.0
2017-05-23 12:50:00,117.77,117.77,117.72,117.73,9635.0,109.9182,109.9182,109.8715,109.8808,9635.0
2017-05-23 12:55:00,117.7,117.75,117.7,117.74,11457.0,109.8528,109.8995,109.8528,109.8902,11457.0
2017-05-23 13:00:00,117.76,117.77,117.74,117.77,4710.0,109.9088,109.9182,109.8902,109.9182,4710.0
2017-05-23 13:05:00,117.77,117.78,117.76,117.78,6932.0,109.9182,109.9275,109.9088,109.9275,6932.0
2017-05-23 13:10:00,117.78,117.82,117.76,117.82,9025.0,109.9275,109.9648,109.9088,109.9648,9025.0
2017-05-23 13:15:00,117.82,117.82,117.8,117.81,3329.0,109.9648,109.9648,109.9462,109.9555,3329.0
2017-05-23 13:20:00,117.81,117.84,117.81,117.82,7186.0,109.9555,109.9835,109.9555,109.9648,7186.0
2017-05-23 13:25:00,117.81,117.82,117.79,117.81,2648.0,109.9555,109.9648,109.9368,109.9555,2648.0
2017-05-23 13:30:00,117.8,117.82,117.79,117.81,10663.0,109.9462,109.9648,109.9368,109.9555,10663.0
2017-05-23 13:35:00,117.81,117.81,117.8,117.81,1119.0,109.9555,109.9555,109.9462,109.9555,1119.0
2017-05-23 13:40:00,117.8,117.8,117.76,117.78,9633.0,109.9462,109.9462,109.9088,109.9275,9633.0
2017-05-23 13:45:00,117.77,117.78,117.76,117.77,21768.0,109.9182,109.9275,109.9088,109.9182,21768.0
2017-05-23 13:50:00,117.77,117.81,117.77,117.79,14019.0,109.9182,109.9555,109.9182,109.9368,14019.0
2017-05-23 13:55:00,117.79,117.79,117.75,117.79,4321.0,109.9368,109.9368,109.8995,109.9368,4321.0
2017-05-23 14:00:00,117.8,117.82,117.78,117.81,4023.0,109.9462,109.9648,109.9275,109.9555,4023.0
2017-05-23 14:05:00,117.82,117.82,117.79,117.81,4075.0,109.9648,109.9648,109.9368,109.9555,4075.0
2017-05-23 14:10:00,117.81,117.81,117.76,117.76,7697.0,109.9555,109.9555,109.9088,109.9088,7697.0
2017-05-23 14:15:00,117.76,117.78,117.75,117.75,6895.0,109.9088,109.9275,109.8995,109.8995,6895.0
2017-05-23 14:20:00,117.76,117.77,117.74,117.77,3170.0,109.9088,109.9182,109.8902,109.9182,3170.0
2017-05-23 14:25:00,117.78,117.78,117.75,117.76,4583.0,109.9275,109.9275,109.8995,109.9088,4583.0
2017-05-23 14:30:00,117.76,117.79,117.75,117.75,12060.0,109.9088,109.9368,109.8995,109.8995,12060.0
2017-05-23 14:35:00,117.73,117.81,117.73,117.81,15443.0,109.8808,109.9555,109.8808,109.9555,15443.0
2017-05-23 14:40:00,117.81,117.82,117.79,117.81,10913.0,109.9555,109.9648,109.9368,109.9555,10913.0
2017-05-23 14:45:00,117.82,117.85,117.81,117.84,33514.0,109.9648,109.9928,109.9555,109.9835,33514.0
2017-05-23 14:50:00,117.82,117.82,117.79,117.82,20969.0,109.9648,109.9648,109.9368,109.9648,20969.0
2017-05-23 14:55:00,117.82,117.83,117.8,117.81,16287.0,109.9648,109.9742,109.9462,109.9555,16287.0
2017-05-23 15:00:00,117.81,117.83,117.8,117.83,21457.0,109.9555,109.9742,109.9462,109.9742,21457.0
2017-05-23 15:05:00,117.83,117.87,117.82,117.84,8972.0,109.9742,110.0115,109.9648,109.9835,8972.0
2017-05-23 15:10:00,117.84,117.84,117.81,117.83,7795.0,109.9835,109.9835,109.9555,109.9742,7795.0
2017-05-23 15:15:00,117.83,117.83,117.76,117.77,8140.0,109.9742,109.9742,109.9088,109.9182,8140.0
2017-05-23 15:20:00,117.77,117.77,117.74,117.77,17295.0,109.9182,109.9182,109.8902,109.9182,17295.0
2017-05-23 15:25:00,117.76,117.79,117.75,117.75,7777.0,109.9088,109.9368,109.8995,109.8995,7777.0
2017-05-23 15:30:00,117.75,117.76,117.73,117.74,11028.0,109.8995,109.9088,109.8808,109.8902,11028.0
2017-05-23 15:35:00,117.74,117.8,117.74,117.79,14705.0,109.8902,109.9462,109.8902,109.9368,14705.0
2017-05-23 15:40:00,117.79,117.8,117.72,117.72,21791.0,109.9368,109.9462,109.8715,109.8715,21791.0
2017-05-23 15:45:00,117.72,117.75,117.71,117.73,19114.0,109.8715,109.8995,109.8622,109.8808,19114.0
2017-05-23 15:50:00,117.72,117.77,117.72,117.77,9459.0,109.8715,109.9182,109.8715,109.9182,9459.0
2017-05-23 15:55:00,117.77,117.8,117.76,117.8,32572.0,109.9182,109.9462,109.9088,109.9462,32572.0
2017-05-24 09:30:00,117.98,118.0,117.87,117.91,26182.0,110.1142,110.1328,110.0115,110.0488,26182.0
2017-05-24 09:35:00,117.89,117.9,117.8,117.85,15001.0,110.0302,110.0395,109.9462,109.9928,15001.0
2017-05-24 09:40:00,117.84,117.87,117.83,117.86,7425.0,109.9835,110.0115,109.9742,110.0022,7425.0
2017-05-24 09:45:00,117.88,117.88,117.84,117.88,11831.0,110.0208,110.0208,109.9835,110.0208,11831.0
2017-05-24 09:50:00,117.91,117.95,117.91,117.94,2300.0,110.0488,110.0862,110.0488,110.0768,2300.0
2017-05-24 09:55:00,117.94,117.96,117.89,117.9,5311.0,110.0768,110.0955,110.0302,110.0395,5311.0
2017-05-24 10:00:00,117.89,117.91,117.81,117.83,6710.0,110.0302,110.0488,109.9555,109.9742,6710.0
2017-05-24 10:05:00,117.83,117.88,117.8,117.87,4664.0,109.9742,110.0208,109.9462,110.0115,4664.0
2017-05-24 10:10:00,117.87,117.9,117.85,117.89,16875.0,110.0115,110.0395,109.9928,110.0302,16875.0
2017-05-24 10:15:00,117.89,117.9,117.85,117.89,5709.0,110.0302,110.0395,109.9928,110.0302,5709.0
2017-05-24 10:20:00,117.89,117.95,117.86,117.94,5702.0,110.0302,110.0862,110.0022,110.0768,5702.0
2017-05-24 10:25:00,117.95,117.96,117.93,117.93,4850.0,110.0862,110.0955,110.0675,110.0675,4850.0
2017-05-24 10:30:00,117.96,117.97,117.93,117.93,11608.0,110.0955,110.1048,110.0675,110.0675,11608.0
2017-05-24 10:35:00,117.93,117.98,117.91,117.95,11800.0,110.0675,110.1142,110.0488,110.0862,11800.0
2017-05-24 10:40:00,117.95,117.98,117.92,117.93,1052.0,110.0862,110.1142,110.0582,110.0675,1052.0
2017-05-24 10:45:00,117.94,117.98,117.94,117.98,4744.0,110.0768,110.1142,110.0768,110.1142,4744.0
2017-05-24 10:50:00,117.98,117.98,117.93,117.94,3437.0,110.1142,110.1142,110.0675,110.0768,3437.0
2017-05-24 10:55:00,117.95,117.96,117.94,117.96,7470.0,110.0862,110.0955,110.0768,110.0955,7470.0
2017-05-24 11:00:00,117.95,117.95,117.85,117.85,9479.0,110.0862,110.0862,109.9928,109.9928,9479.0
2017-05-24 11:05:00,117.87,117.93,117.87,117.93,44113.0,110.0115,110.0675,110.0115,110.0675,44113.0
2017-05-24 11:10:00,117.92,117.95,117.91,117.94,5836.0,110.0582,110.0862,110.0488,110.0768,5836.0
2017-05-24 11:15:00,117.94,117.96,117.94,117.94,8258.0,110.0768,110.0955,110.0768,110.0768,8258.0
2017-05-24 11:20:00,117.94,117.96,117.94,117.96,1632.0,110.0768,110.0955,110.0768,110.0955,1632.0
2017-05-24 11:25:00,117.97,117.99,117.96,117.99,2416.0,110.1048,110.1235,110.0955,110.1235,2416.0
2017-05-24 11:30:00,118.0,118.04,118.0,118.02,7621.0,110.1328,110.1702,110.1328,110.1515,7621.0
2017-05-24 11:35:00,118.01,118.01,117.99,118.0,2299.0,110.1422,110.1422,110.1235,110.1328,2299.0
2017-05-24 11:40:00,118.0,118.04,118.0,118.03,9683.0,110.1328,110.1702,110.1328,110.1608,9683.0
2017-05-24 11:45:00,118.03,118.06,118.03,118.05,6357.0,110.1608,110.1888,110.1608,110.1795,6357.0
2017-05-24 11:50:00,118.06,118.06,117.97,118.01,31206.0,110.1888,110.1888,110.1048,110.1422,31206.0
2017-05-24 11:55:00,118.0,118.01,117.99,118.0,1493.0,110.1328,110.1422,110.1235,110.1328,1493.0
2017-05-24 12:00:00,118.01,118.04,118.01,118.01,4708.0,110.1422,110.1702,110.1422,110.1422,4708.0
2017-05-24 12:05:00,118.01,118.02,117.99,117.99,7663.0,110.1422,110.1515,110.1235,110.1235,7663.0
2017-05-24 12:10:00,118.0,118.0,117.98,117.98,18246.0,110.1328,110.1328,110.1142,110.1142,18246.0
2017-05-24 12:15:00,117.99,118.0,117.98,117.99,1077.0,110.1235,110.1328,110.1142,110.1235,1077.0
2017-05-24 12:20:00,118.0,118.03,117.99,118.02,5399.0,110.1328,110.1608,110.1235,110.1515,5399.0
2017-05-24 12:25:00,118.03,118.04,118.01,118.04,1192.0,110.1608,110.1702,110.1422,110.1702,1192.0
2017-05-24 12:30:00,118.05,118.06,118.04,118.06,369.0,110.1795,110.1888,110.1702,110.1888,369.0
2017-05-24 12:35:00,118.05,118.06,118.04,118.05,3316.0,110.1795,110.1888,110.1702,110.1795,3316.0
2017-05-24 12:40:00,118.07,118.07,118.04,118.05,3679.0,110.1982,110.1982,110.1702,110.1795,3679.0
2017-05-24 12:45:00,118.05,118.07,118.04,118.05,7754.0,110.1795,110.1982,110.1702,110.1795,7754.0
2017-05-24 12:50:00,118.05,118.07,118.04,118.07,1102.0,110.1795,110.1982,110.1702,110.1982,1102.0
2017-05-24 12:55:00,118.06,118.06,118.05,118.05,3232.0,110.1888,110.1888,110.1795,110.1795,3232.0
2017-05-24 13:00:00,118.06,118.06,118.04,118.05,1787.0,110.1888,110.1888,110.1702,110.1795,1787.0
2017-05-24 13:05:00,118.06,118.07,118.05,118.06,2496.0,110.1888,110.1982,110.1795,110.1888,2496.0
2017-05-24 13:10:00,118.07,118.07,118.05,118.07,1659.0,110.1982,110.1982,110.1795,110.1982,1659.0
2017-05-24 13:15:00,118.07,118.08,118.05,118.05,3711.0,110.1982,110.2075,110.1795,110.1795,3711.0
2017-05-24 13:20:00,118.04,118.05,117.99,118.0,3768.0,110.1702,110.1795,110.1235,110.1328,3768.0
2017-05-24 13:25:00,118.01,118.02,118.0,118.02,3539.0,110.1422,110.1515,110.1328,110.1515,3539.0
2017-05-24 13:30:00,118.01,118.02,118.0,118.02,2952.0,110.1422,110.1515,110.1328,110.1515,2952.0
2017-05-24 13:35:00,118.03,118.05,118.02,118.05,5579.0,110.1608,110.1795,110.1515,110.1795,5579.0
2017-05-24 13:40:00,118.05,118.06,118.03,118.06,5011.0,110.1795,110.1888,110.1608,110.1888,5011.0
2017-05-24 13:45:00,118.06,118.08,118.06,118.07,5092.0,110.1888,110.2075,110.1888,110.1982,5092.0
2017-05-24 13:50:00,118.07,118.08,118.06,118.06,5539.0,110.1982,110.2075,110.1888,110.1888,5539.0
2017-05-24 13:55:00,118.07,118.09,118.06,118.07,5943.0,110.1982,110.2168,110.1888,110.1982,5943.0
2017-05-24 14:00:00,118.06,118.1,117.98,118.01,27151.0,110.1888,110.2262,110.1142,110.1422,27151.0
2017-05-24 14:05:00,118.01,118.11,118.0,118.11,28963.0,110.1422,110.2355,110.1328,110.2355,28963.0
2017-05-24 14:10:00,118.1,118.22,118.1,118.19,7936.0,110.2262,110.3382,110.2262,110.3102,7936.0
2017-05-24 14:15:00,118.18,118.24,118.17,118.23,13550.0,110.3008,110.3568,110.2915,110.3475,13550.0
2017-05-24 14:20:00,118.22,118.24,118.18,118.21,7097.0,110.3382,110.3568,110.3008,110.3288,7097.0
2017-05-24 14:25:00,118.2,118.22,118.19,118.22,3208.0,110.3195,110.3382,110.3102,110.3382,3208.0
2017-05-24 14:30:00,118.2,118.2,118.16,118.18,7326.0,110.3195,110.3195,110.2822,110.3008,7326.0
2017-05-24 14:35:00,118.18,118.2,118.17,118.17,12123.0,110.3008,110.3195,110.2915,110.2915,12123.0
2017-05-24 14:40:00,118.18,118.19,118.14,118.15,10272.0,110.3008,110.3102,110.2635,110.2728,10272.0
2017-05-24 14:45:00,118.16,118.19,118.15,118.19,5540.0,110.2822,110.3102,110.2728,110.3102,5540.0
2017-05-24 14:50:00,118.19,118.2,118.18,118.2,89265.0,110.3102,110.3195,110.3008,110.3195,89265.0
2017-05-24 14:55:00,118.2,118.2,118.16,118.19,24321.0,110.3195,110.3195,110.2822,110.3102,24321.0
2017-05-24 15:00:00,118.21,118.21,118.17,118.18,10298.0,110.3288,110.3288,110.2915,110.3008,10298.0
2017-05-24 15:05:00,118.18,118.19,118.12,118.17,25727.0,110.3008,110.3102,110.2448,110.2915,25727.0
2017-05-24 15:10:00,118.18,118.18,118.16,118.17,5671.0,110.3008,110.3008,110.2822,110.2915,5671.0
2017-05-24 15:15:00,118.17,118.21,118.17,118.19,9844.0,110.2915,110.3288,110.2915,110.3102,9844.0
2017-05-24 15:20:00,118.2,118.23,118.18,118.21,17295.0,110.3195,110.3475,110.3008,110.3288,17295.0
2017-05-24 15:25:00,118.22,118.23,118.19,118.22,17622.0,110.3382,110.3475,110.3102,110.3382,17622.0
2017-05-24 15:30:00,118.23,118.29,118.23,118.27,22624.0,110.3475,110.4035,110.3475,110.3848,22624.0
2017-05-24 15:35:00,118.27,118.3,118.25,118.28,13702.0,110.3848,110.4128,110.3662,110.3942,13702.0
2017-05-24 15:40:00,118.28,118.32,118.27,118.31,32443.0,110.3942,110.4315,110.3848,110.4222,32443.0
2017-05-24 15:45:00,118.31,118.31,118.26,118.29,23008.0,110.4222,110.4222,110.3755,110.4035,23008.0
2017-05-24 15:50:00,118.29,118.37,118.29,118.33,49237.0,110.4035,110.4782,110.4035,110.4408,49237.0
2017-05-24 15:55:00,118.33,118.34,118.27,118.28,163210.0,110.4408,110.4502,110.3848,110.3942,163210.0
2017-05-25 09:30:00,118.57,118.69,118.57,118.59,16032.0,110.6648,110.7768,110.6648,110.6835,16032.0
2017-05-25 09:35:00,118.58,118.63,118.55,118.59,18322.0,110.6742,110.7208,110.6462,110.6835,18322.0
2017-05-25 09:40:00,118.6,118.64,118.56,118.64,9035.0,110.6928,110.7302,110.6555,110.7302,9035.0
2017-05-25 09:45:00,118.65,118.74,118.64,118.73,2644.0,110.7395,110.8235,110.7302,110.8142,2644.0
2017-05-25 09:50:00,118.73,118.77,118.71,118.75,6296.0,110.8142,110.8515,110.7955,110.8328,6296.0
2017-05-25 09:55:00,118.76,118.76,118.71,118.72,11100.0,110.8422,110.8422,110.7955,110.8048,11100.0
2017-05-25 10:00:00,118.73,118.75,118.7,118.74,5217.0,110.8142,110.8328,110.7862,110.8235,5217.0
2017-05-25 10:05:00,118.76,118.79,118.75,118.78,6905.0,110.8422,110.8702,110.8328,110.8608,6905.0
2017-05-25 10:10:00,118.79,118.89,118.78,118.89,9447.0,110.8702,110.9635,110.8608,110.9635,9447.0
2017-05-25 10:15:00,118.9,118.91,118.86,118.88,6883.0,110.9728,110.9822,110.9355,110.9542,6883.0
2017-05-25 10:20:00,118.88,118.88,118.86,118.86,2691.0,110.9542,110.9542,110.9355,110.9355,2691.0
2017-05-25 10:25:00,118.85,118.87,118.84,118.86,3869.0,110.9262,110.9448,110.9168,110.9355,3869.0
2017-05-25 10:30:00,118.87,118.96,118.87,118.95,8715.0,110.9448,111.0288,110.9448,111.0195,8715.0
2017-05-25 10:35:00,118.95,118.96,118.92,118.95,9875.0,111.0195,111.0288,110.9915,111.0195,9875.0
2017-05-25 10:40:00,118.96,118.96,118.92,118.92,3380.0,111.0288,111.0288,110.9915,110.9915,3380.0
2017-05-25 10:45:00,118.93,118.97,118.93,118.95,3138.0,111.0008,111.0382,111.0008,111.0195,3138.0
2017-05-25 10:50:00,118.96,118.99,118.95,118.99,2385.0,111.0288,111.0568,111.0195,111.0568,2385.0
2017-05-25 10:55:00,118.99,119.0,118.97,118.98,5755.0,111.0568,111.0662,111.0382,111.0475,5755.0
2017-05-25 11:00:00,118.97,118.99,118.96,118.99,2652.0,111.0382,111.0568,111.0288,111.0568,2652.0
2017-05-25 11:05:00,119.01,119.09,118.99,119.09,11879.0,111.0755,111.1502,111.0568,111.1502,11879.0
2017-05-25 11:10:00,119.1,119.12,119.06,119.07,5600.0,111.1595,111.1782,111.1222,111.1315,5600.0
2017-05-25 11:15:00,119.07,119.12,119.07,119.09,12443.0,111.1315,111.1782,111.1315,111.1502,12443.0
2017-05-25 11:20:00,119.11,119.14,119.1,119.1,12334.0,111.1688,111.1968,111.1595,111.1595,12334.0
2017-05-25 11:25:00,119.09,119.11,119.08,119.11,3146.0,111.1502,111.1688,111.1408,111.1688,3146.0
2017-05-25 11:30:00,119.13,119.16,119.11,119.12,3631.0,111.1875,111.2155,111.1688,111.1782,3631.0
2017-05-25 11:35:00,119.1,119.1,119.02,119.03,13491.0,111.1595,111.1595,111.0848,111.0942,13491.0
2017-05-25 11:40:00,119.04,119.04,118.97,119.01,8710.0,111.1035,111.1035,111.0382,111.0755,8710.0
2017-05-25 11:45:00,119.0,119.01,118.98,119.01,2483.0,111.0662,111.0755,111.0475,111.0755,2483.0
2017-05-25 11:50:00,119.03,119.06,119.03,119.04,1797.0,111.0942,111.1222,111.0942,111.1035,1797.0
2017-05-25 11:55:00,119.02,119.04,119.0,119.02,8346.0,111.0848,111.1035,111.0662,111.0848,8346.0
2017-05-25 12:00:00,119.01,119.02,118.98,119.02,8355.0,111.0755,111.0848,111.0475,111.0848,8355.0
2017-05-25 12:05:00,119.02,119.03,119.01,119.02,4425.0,111.0848,111.0942,111.0755,111.0848,4425.0
2017-05-25 12:10:00,119.02,119.03,118.98,119.0,14477.0,111.0848,111.0942,111.0475,111.0662,14477.0
2017-05-25 12:15:00,119.01,119.06,118.99,119.05,17053.0,111.0755,111.1222,111.0568,111.1128,17053.0
2017-05-25 12:20:00,119.04,119.14,119.04,119.12,22258.0,111.1035,111.1968,111.1035,111.1782,22258.0
2017-05-25 12:25:00,119.13,119.13,119.1,119.11,9751.0,111.1875,111.1875,111.1595,111.1688,9751.0
2017-05-25 12:30:00,119.1,119.15,119.1,119.15,12427.0,111.1595,111.2062,111.1595,111.2062,12427.0
2017-05-25 12:35:00,119.15,119.19,119.15,119.17,5039.0,111.2062,111.2435,111.2062,111.2248,5039.0
2017-05-25 12:40:00,119.18,119.21,119.15,119.18,10741.0,111.2342,111.2622,111.2062,111.2342,10741.0
2017-05-25 12:45:00,119.18,119.19,119.17,119.18,15236.0,111.2342,111.2435,111.2248,111.2342,15236.0
2017-05-25 12:50:00,119.18,119.22,119.17,119.22,16258.0,111.2342,111.2715,111.2248,111.2715,16258.0
2017-05-25 12:55:00,119.22,119.24,119.2,119.24,11938.0,111.2715,111.2902,111.2528,111.2902,11938.0
2017-05-25 13:00:00,119.24,119.24,119.21,119.21,10741.0,111.2902,111.2902,111.2622,111.2622,10741.0
2017-05-25 13:05:00,119.22,119.23,119.18,119.19,27882.0,111.2715,111.2808,111.2342,111.2435,27882.0
2017-05-25 13:10:00,119.19,119.22,119.17,119.21,11051.0,111.2435,111.2715,111.2248,111.2622,11051.0
2017-05-25 13:15:00,119.2,119.21,119.19,119.21,3657.0,111.2528,111.2622,111.2435,111.2622,3657.0
2017-05-25 13:20:00,119.22,119.23,119.19,119.2,5526.0,111.2715,111.2808,111.2435,111.2528,5526.0
2017-05-25 13:25:00,119.19,119.2,119.18,119.19,5848.0,111.2435,111.2528,111.2342,111.2435,5848.0
2017-05-25 13:30:00,119.18,119.18,119.13,119.15,7886.0,111.2342,111.2342,111.1875,111.2062,7886.0
2017-05-25 13:35:00,119.16,119.18,119.15,119.17,4602.0,111.2155,111.2342,111.2062,111.2248,4602.0
2017-05-25 13:40:00,119.17,119.2,119.16,119.19,8228.0,111.2248,111.2528,111.2155,111.2435,8228.0
2017-05-25 13:45:00,119.19,119.2,119.18,119.18,6747.0,111.2435,111.2528,111.2342,111.2342,6747.0
2017-05-25 13:50:00,119.2,119.23,119.19,119.21,13545.0,111.2528,111.2808,111.2435,111.2622,13545.0
2017-05-25 13:55:00,119.21,119.25,119.21,119.25,6058.0,111.2622,111.2995,111.2622,111.2995,6058.0
2017-05-25 14:00:00,119.26,119.27,119.24,119.26,20013.0,111.3088,111.3182,111.2902,111.3088,20013.0
2017-05-25 14:05:00,119.26,119.28,119.25,119.26,5962.0,111.3088,111.3275,111.2995,111.3088,5962.0
2017-05-25 14:10:00,119.26,119.28,119.23,119.25,9805.0,111.3088,111.3275,111.2808,111.2995,9805.0
2017-05-25 14:15:00,119.25,119.27,119.25,119.26,7008.0,111.2995,111.3182,111.2995,111.3088,7008.0
2017-05-25 14:20:00,119.27,119.32,119.26,119.3,11253.0,111.3182,111.3648,111.3088,111.3462,11253.0
2017-05-25 14:25:00,119.31,119.31,119.28,119.3,14376.0,111.3555,111.3555,111.3275,111.3462,14376.0
2017-05-25 14:30:00,119.3,119.33,119.29,119.32,7290.0,111.3462,111.3742,111.3368,111.3648,7290.0
2017-05-25 14:35:00,119.34,119.39,119.34,119.39,11478.0,111.3835,111.4302,111.3835,111.4302,11478.0
2017-05-25 14:40:00,119.38,119.39,119.35,119.35,14683.0,111.4208,111.4302,111.3928,111.3928,14683.0
2017-05-25 14:45:00,119.36,119.38,119.35,119.35,12054.0,111.4022,111.4208,111.3928,111.3928,12054.0
2017-05-25 14:50:00,119.35,119.35,119.32,119.33,25557.0,111.3928,111.3928,111.3648,111.3742,25557.0
2017-05-25 14:55:00,119.33,119.37,119.33,119.35,15400.0,111.3742,111.4115,111.3742,111.3928,15400.0
2017-05-25 15:00:00,119.35,119.36,119.32,119.35,9679.0,111.3928,111.4022,111.3648,111.3928,9679.0
2017-05-25 15:05:00,119.34,119.35,119.3,119.32,9945.0,111.3835,111.3928,111.3462,111.3648,9945.0
2017-05-25 15:10:00,119.32,119.32,119.29,119.31,14665.0,111.3648,111.3648,111.3368,111.3555,14665.0
2017-05-25 15:15:00,119.31,119.31,119.28,119.28,6860.0,111.3555,111.3555,111.3275,111.3275,6860.0
2017-05-25 15:20:00,119.27,119.27,119.21,119.25,21027.0,111.3182,111.3182,111.2622,111.2995,21027.0
2017-05-25 15:25:00,119.25,119.25,119.23,119.23,9849.0,111.2995,111.2995,111.2808,111.2808,9849.0
2017-05-25 15:30:00,119.22,119.26,119.22,119.25,18106.0,111.2715,111.3088,111.2715,111.2995,18106.0
2017-05-25 15:35:00,119.25,119.27,119.24,119.26,11151.0,111.2995,111.3182,111.2902,111.3088,11151.0
2017-05-25 15:40:00,119.25,119.28,119.23,119.27,13288.0,111.2995,111.3275,111.2808,111.3182,13288.0
2017-05-25 15:45:00,119.27,119.37,119.26,119.31,55637.0,111.3182,111.4115,111.3088,111.3555,55637.0
2017-05-25 15:50:00,119.27,119.28,119.18,119.21,57633.0,111.3182,111.3275,111.2342,111.2622,57633.0
2017-05-25 15:55:00,119.22,119.25,119.16,119.19,71437.0,111.2715,111.2995,111.2155,111.2435,71437.0
2017-05-26 09:30:00,119.18,119.18,119.08,119.14,29520.0,111.2342,111.2342,111.1408,111.1968,29520.0
2017-05-26 09:35:00,119.15,119.16,119.1,119.14,13772.0,111.2062,111.2155,111.1595,111.1968,13772.0
2017-05-26 09:40:00,119.14,119.14,119.07,119.1,9292.0,111.1968,111.1968,111.1315,111.1595,9292.0
2017-05-26 09:45:00,119.1,119.18,119.1,119.18,11952.0,111.1595,111.2342,111.1595,111.2342,11952.0
2017-05-26 09:50:00,119.17,119.21,119.16,119.2,5624.0,111.2248,111.2622,111.2155,111.2528,5624.0
2017-05-26 09:55:00,119.21,119.24,119.2,119.24,12256.0,111.2622,111.2902,111.2528,111.2902,12256.0
2017-05-26 10:00:00,119.23,119.3,119.22,119.29,8986.0,111.2808,111.3462,111.2715,111.3368,8986.0
2017-05-26 10:05:00,119.27,119.28,119.21,119.21,7360.0,111.3182,111.3275,111.2622,111.2622,7360.0
2017-05-26 10:10:00,119.2,119.22,119.18,119.22,4070.0,111.2528,111.2715,111.2342,111.2715,4070.0
2017-05-26 10:15:00,119.22,119.24,119.19,119.22,17645.0,111.2715,111.2902,111.2435,111.2715,17645.0
2017-05-26 10:20:00,119.23,119.24,119.2,119.23,9488.0,111.2808,111.2902,111.2528,111.2808,9488.0
2017-05-26 10:25:00,119.21,119.22,119.18,119.2,35161.0,111.2622,111.2715,111.2342,111.2528,35161.0
2017-05-26 10:30:00,119.22,119.25,119.21,119.25,25756.0,111.2715,111.2995,111.2622,111.2995,25756.0
2017-05-26 10:35:00,119.25,119.31,119.24,119.29,14584.0,111.2995,111.3555,111.2902,111.3368,14584.0
2017-05-26 10:40:00,119.3,119.32,119.27,119.29,3946.0,111.3462,111.3648,111.3182,111.3368,3946.0
2017-05-26 10:45:00,119.29,119.3,119.28,119.3,1571.0,111.3368,111.3462,111.3275,111.3462,1571.0
2017-05-26 10:50:00,119.29,119.29,119.25,119.25,3578.0,111.3368,111.3368,111.2995,111.2995,3578.0
2017-05-26 10:55:00,119.25,119.28,119.22,119.22,4089.0,111.2995,111.3275,111.2715,111.2715,4089.0
2017-05-26 11:00:00,119.22,119.24,119.19,119.23,5208.0,111.2715,111.2902,111.2435,111.2808,5208.0
2017-05-26 11:05:00,119.23,119.26,119.22,119.23,3687.0,111.2808,111.3088,111.2715,111.2808,3687.0
2017-05-26 11:10:00,119.25,119.26,119.23,119.23,915.0,111.2995,111.3088,111.2808,111.2808,915.0
2017-05-26 11:15:00,119.22,119.24,119.19,119.19,8037.0,111.2715,111.2902,111.2435,111.2435,8037.0
2017-05-26 11:20:00,119.2,119.21,119.19,119.2,4415.0,111.2528,111.2622,111.2435,111.2528,4415.0
2017-05-26 11:25:00,119.2,119.23,119.19,119.23,2090.0,111.2528,111.2808,111.2435,111.2808,2090.0
2017-05-26 11:30:00,119.24,119.25,119.22,119.23,4956.0,111.2902,111.2995,111.2715,111.2808,4956.0
2017-05-26 11:35:00,119.24,119.25,119.21,119.22,16106.0,111.2902,111.2995,111.2622,111.2715,16106.0
2017-05-26 11:40:00,119.21,119.21,119.18,119.19,6191.0,111.2622,111.2622,111.2342,111.2435,6191.0
2017-05-26 11:45:00,119.19,119.19,119.15,119.18,9887.0,111.2435,111.2435,111.2062,111.2342,9887.0
2017-05-26 11:50:00,119.18,119.19,119.16,119.16,1807.0,111.2342,111.2435,111.2155,111.2155,1807.0
2017-05-26 11:55:00,119.16,119.16,119.13,119.14,1695.0,111.2155,111.2155,111.1875,111.1968,1695.0
2017-05-26 12:00:00,119.12,119.17,119.12,119.16,3901.0,111.1782,111.2248,111.1782,111.2155,3901.0
2017-05-26 12:05:00,119.15,119.16,119.14,119.15,2287.0,111.2062,111.2155,111.1968,111.2062,2287.0
2017-05-26 12:10:00,119.16,119.18,119.14,119.17,8099.0,111.2155,111.2342,111.1968,111.2248,8099.0
2017-05-26 12:15:00,119.19,119.21,119.18,119.21,5999.0,111.2435,111.2622,111.2342,111.2622,5999.0
2017-05-26 12:20:00,119.2,119.21,119.2,119.21,273.0,111.2528,111.2622,111.2528,111.2622,273.0
2017-05-26 12:25:00,119.22,119.23,119.21,119.23,3719.0,111.2715,111.2808,111.2622,111.2808,3719.0
2017-05-26 12:30:00,119.22,119.22,119.2,119.2,3061.0,111.2715,111.2715,111.2528,111.2528,3061.0
2017-05-26 12:35:00,119.2,119.21,119.19,119.2,7357.0,111.2528,111.2622,111.2435,111.2528,7357.0
2017-05-26 12:40:00,119.2,119.23,119.2,119.22,25463.0,111.2528,111.2808,111.2528,111.2715,25463.0
2017-05-26 12:45:00,119.21,119.23,119.21,119.23,7387.0,111.2622,111.2808,111.2622,111.2808,7387.0
2017-05-26 12:50:00,119.23,119.24,119.22,119.23,9746.0,111.2808,111.2902,111.2715,111.2808,9746.0
2017-05-26 12:55:00,119.22,119.23,119.2,119.21,1478.0,111.2715,111.2808,111.2528,111.2622,1478.0
2017-05-26 13:00:00,119.21,119.22,119.17,119.17,10896.0,111.2622,111.2715,111.2248,111.2248,10896.0
2017-05-26 13:05:00,119.17,119.21,119.17,119.2,20640.0,111.2248,111.2622,111.2248,111.2528,20640.0
2017-05-26 13:10:00,119.21,119.23,119.2,119.23,11056.0,111.2622,111.2808,111.2528,111.2808,11056.0
2017-05-26 13:15:00,119.23,119.24,119.2,119.2,16508.0,111.2808,111.2902,111.2528,111.2528,16508.0
2017-05-26 13:20:00,119.2,119.21,119.18,119.19,8781.0,111.2528,111.2622,111.2342,111.2435,8781.0
2017-05-26 13:25:00,119.2,119.2,119.18,119.19,7723.0,111.2528,111.2528,111.2342,111.2435,7723.0
2017-05-26 13:30:00,119.2,119.2,119.18,119.19,3027.0,111.2528,111.2528,111.2342,111.2435,3027.0
2017-05-26 13:35:00,119.2,119.2,119.18,119.19,1409.0,111.2528,111.2528,111.2342,111.2435,1409.0
2017-05-26 13:40:00,119.19,119.2,119.17,119.19,29061.0,111.2435,111.2528,111.2248,111.2435,29061.0
2017-05-26 13:45:00,119.19,119.19,119.15,119.16,5021.0,111.2435,111.2435,111.2062,111.2155,5021.0
2017-05-26 13:50:00,119.16,119.17,119.15,119.16,5962.0,111.2155,111.2248,111.2062,111.2155,5962.0
2017-05-26 13:55:00,119.16,119.18,119.16,119.17,8298.0,111.2155,111.2342,111.2155,111.2248,8298.0
2017-05-26 14:00:00,119.17,119.18,119.16,119.17,6629.0,111.2248,111.2342,111.2155,111.2248,6629.0
2017-05-26 14:05:00,119.17,119.2,119.16,119.2,5722.0,111.2248,111.2528,111.2155,111.2528,5722.0
2017-05-26 14:10:00,119.2,119.21,119.19,119.2,10093.0,111.2528,111.2622,111.2435,111.2528,10093.0
2017-05-26 14:15:00,119.2,119.21,119.19,119.2,4527.0,111.2528,111.2622,111.2435,111.2528,4527.0
2017-05-26 14:20:00,119.2,119.23,119.19,119.21,17621.0,111.2528,111.2808,111.2435,111.2622,17621.0
2017-05-26 14:25:00,119.22,119.23,119.21,119.22,5451.0,111.2715,111.2808,111.2622,111.2715,5451.0
2017-05-26 14:30:00,119.21,119.21,119.19,119.2,8550.0,111.2622,111.2622,111.2435,111.2528,8550.0
2017-05-26 14:35:00,119.2,119.23,119.2,119.22,29365.0,111.2528,111.2808,111.2528,111.2715,29365.0
2017-05-26 14:40:00,119.22,119.22,119.2,119.22,7988.0,111.2715,111.2715,111.2528,111.2715,7988.0
2017-05-26 14:45:00,119.23,119.23,119.21,119.21,3606.0,111.2808,111.2808,111.2622,111.2622,3606.0
2017-05-26 14:50:00,119.2,119.23,119.19,119.23,9254.0,111.2528,111.2808,111.2435,111.2808,9254.0
2017-05-26 14:55:00,119.22,119.24,119.22,119.24,4752.0,111.2715,111.2902,111.2715,111.2902,4752.0
2017-05-26 15:00:00,119.22,119.26,119.22,119.26,10280.0,111.2715,111.3088,111.2715,111.3088,10280.0
2017-05-26 15:05:00,119.26,119.26,119.2,119.21,17072.0,111.3088,111.3088,111.2528,111.2622,17072.0
2017-05-26 15:10:00,119.22,119.24,119.21,119.24,8240.0,111.2715,111.2902,111.2622,111.2902,8240.0
2017-05-26 15:15:00,119.24,119.24,119.23,119.23,1968.0,111.2902,111.2902,111.2808,111.2808,1968.0
2017-05-26 15:20:00,119.24,119.25,119.21,119.22,7683.0,111.2902,111.2995,111.2622,111.2715,7683.0
2017-05-26 15:25:00,119.22,119.23,119.2,119.22,12960.0,111.2715,111.2808,111.2528,111.2715,12960.0
2017-05-26 15:30:00,119.23,119.25,119.22,119.22,5895.0,111.2808,111.2995,111.2715,111.2715,5895.0
2017-05-26 15:35:00,119.22,119.23,119.21,119.21,7206.0,111.2715,111.2808,111.2622,111.2622,7206.0
2017-05-26 15:40:00,119.21,119.22,119.2,119.22,8241.0,111.2622,111.2715,111.2528,111.2715,8241.0
2017-05-26 15:45:00,119.22,119.25,119.22,119.24,6514.0,111.2715,111.2995,111.2715,111.2902,6514.0
2017-05-26 15:50:00,119.24,119.29,119.24,119.27,6588.0,111.2902,111.3368,111.2902,111.3182,6588.0
2017-05-26 15:55:00,119.27,119.27,119.2,119.26,45060.0,111.3182,111.3182,111.2528,111.3088,45060.0
2017-05-30 09:30:00,119.05,119.15,119.05,119.15,34127.0,111.1128,111.2062,111.1128,111.2062,34127.0
2017-05-30 09:35:00,119.15,119.29,119.15,119.28,7866.0,111.2062,111.3368,111.2062,111.3275,7866.0
2017-05-30 09:40:00,119.28,119.32,119.24,119.3,3889.0,111.3275,111.3648,111.2902,111.3462,3889.0
2017-05-30 09:45:00,119.31,119.34,119.29,119.31,2355.0,111.3555,111.3835,111.3368,111.3555,2355.0
2017-05-30 09:50:00,119.31,119.31,119.26,119.3,6140.0,111.3555,111.3555,111.3088,111.3462,6140.0
2017-05-30 09:55:00,119.29,119.3,119.24,119.25,1736.0,111.3368,111.3462,111.2902,111.2995,1736.0
2017-05-30 10:00:00,119.24,119.27,119.21,119.22,10610.0,111.2902,111.3182,111.2622,111.2715,10610.0
2017-05-30 10:05:00,119.22,119.24,119.17,119.2,3245.0,111.2715,111.2902,111.2248,111.2528,3245.0
2017-05-30 10:10:00,119.2,119.2,119.14,119.18,19287.0,111.2528,111.2528,111.1968,111.2342,19287.0
2017-05-30 10:15:00,119.16,119.18,119.11,119.18,2345.0,111.2155,111.2342,111.1688,111.2342,2345.0
2017-05-30 10:20:00,119.2,119.22,119.19,119.21,3427.0,111.2528,111.2715,111.2435,111.2622,3427.0
2017-05-30 10:25:00,119.22,119.23,119.15,119.16,5267.0,111.2715,111.2808,111.2062,111.2155,5267.0
2017-05-30 10:30:00,119.17,119.2,119.17,119.2,3655.0,111.2248,111.2528,111.2248,111.2528,3655.0
2017-05-30 10:35:00,119.2,119.25,119.2,119.25,5164.0,111.2528,111.2995,111.2528,111.2995,5164.0
2017-05-30 10:40:00,119.26,119.29,119.25,119.28,1304.0,111.3088,111.3368,111.2995,111.3275,1304.0
2017-05-30 10:45:00,119.29,119.29,119.26,119.28,2361.0,111.3368,111.3368,111.3088,111.3275,2361.0
2017-05-30 10:50:00,119.29,119.3,119.25,119.26,2244.0,111.3368,111.3462,111.2995,111.3088,2244.0
2017-05-30 10:55:00,119.26,119.27,119.23,119.23,4617.0,111.3088,111.3182,111.2808,111.2808,4617.0
2017-05-30 11:00:00,119.21,119.27,119.21,119.25,8039.0,111.2622,111.3182,111.2622,111.2995,8039.0
2017-05-30 11:05:00,119.25,119.27,119.24,119.24,10032.0,111.2995,111.3182,111.2902,111.2902,10032.0
2017-05-30 11:10:00,119.24,119.27,119.23,119.24,9286.0,111.2902,111.3182,111.2808,111.2902,9286.0
2017-05-30 11:15:00,119.23,119.24,119.21,119.23,4908.0,111.2808,111.2902,111.2622,111.2808,4908.0
2017-05-30 11:20:00,119.23,119.26,119.21,119.21,5676.0,111.2808,111.3088,111.2622,111.2622,5676.0
2017-05-30 11:25:00,119.21,119.22,119.18,119.19,3360.0,111.2622,111.2715,111.2342,111.2435,3360.0
2017-05-30 11:30:00,119.19,119.24,119.19,119.22,9292.0,111.2435,111.2902,111.2435,111.2715,9292.0
2017-05-30 11:35:00,119.22,119.24,119.22,119.23,3954.0,111.2715,111.2902,111.2715,111.2808,3954.0
2017-05-30 11:40:00,119.23,119.23,119.21,119.22,4670.0,111.2808,111.2808,111.2622,111.2715,4670.0
2017-05-30 11:45:00,119.23,119.25,119.19,119.24,9698.0,111.2808,111.2995,111.2435,111.2902,9698.0
2017-05-30 11:50:00,119.23,119.24,119.2,119.22,14120.0,111.2808,111.2902,111.2528,111.2715,14120.0
2017-05-30 11:55:00,119.22,119.22,119.2,119.21,2704.0,111.2715,111.2715,111.2528,111.2622,2704.0
2017-05-30 12:00:00,119.21,119.25,119.21,119.22,1541.0,111.2622,111.2995,111.2622,111.2715,1541.0
2017-05-30 12:05:00,119.23,119.23,119.21,119.22,4536.0,111.2808,111.2808,111.2622,111.2715,4536.0
2017-05-30 12:10:00,119.22,119.23,119.22,119.22,2836.0,111.2715,111.2808,111.2715,111.2715,2836.0
2017-05-30 12:15:00,119.22,119.22,119.2,119.2,328.0,111.2715,111.2715,111.2528,111.2528,328.0
2017-05-30 12:20:00,119.2,119.25,119.2,119.25,6577.0,111.2528,111.2995,111.2528,111.2995,6577.0
2017-05-30 12:25:00,119.27,119.27,119.26,119.27,1260.0,111.3182,111.3182,111.3088,111.3182,1260.0
2017-05-30 12:30:00,119.28,119.31,119.27,119.28,5623.0,111.3275,111.3555,111.3182,111.3275,5623.0
2017-05-30 12:35:00,119.28,119.29,119.28,119.28,2568.0,111.3275,111.3368,111.3275,111.3275,2568.0
2017-05-30 12:40:00,119.27,119.27,119.26,119.26,7728.0,111.3182,111.3182,111.3088,111.3088,7728.0
2017-05-30 12:45:00,119.26,119.27,119.23,119.23,11061.0,111.3088,111.3182,111.2808,111.2808,11061.0
2017-05-30 12:50:00,119.24,119.25,119.23,119.25,8586.0,111.2902,111.2995,111.2808,111.2995,8586.0
2017-05-30 12:55:00,119.25,119.28,119.25,119.28,9864.0,111.2995,111.3275,111.2995,111.3275,9864.0
2017-05-30 13:00:00,119.28,119.31,119.26,119.27,9693.0,111.3275,111.3555,111.3088,111.3182,9693.0
2017-05-30 13:05:00,119.28,119.29,119.26,119.28,6122.0,111.3275,111.3368,111.3088,111.3275,6122.0
2017-05-30 13:10:00,119.27,119.28,119.26,119.27,2569.0,111.3182,111.3275,111.3088,111.3182,2569.0
2017-05-30 13:15:00,119.27,119.27,119.26,119.26,6565.0,111.3182,111.3182,111.3088,111.3088,6565.0
2017-05-30 13:20:00,119.25,119.26,119.24,119.25,1736.0,111.2995,111.3088,111.2902,111.2995,1736.0
2017-05-30 13:25:00,119.24,119.24,119.23,119.24,5273.0,111.2902,111.2902,111.2808,111.2902,5273.0
2017-05-30 13:30:00,119.23,119.24,119.23,119.24,12308.0,111.2808,111.2902,111.2808,111.2902,12308.0
2017-05-30 13:35:00,119.23,119.25,119.23,119.25,5433.0,111.2808,111.2995,111.2808,111.2995,5433.0
2017-05-30 13:40:00,119.24,119.25,119.22,119.23,1553.0,111.2902,111.2995,111.2715,111.2808,1553.0
2017-05-30 13:45:00,119.24,119.26,119.22,119.24,13045.0,111.2902,111.3088,111.2715,111.2902,13045.0
2017-05-30 13:50:00,119.25,119.27,119.24,119.24,4715.0,111.2995,111.3182,111.2902,111.2902,4715.0
2017-05-30 13:55:00,119.25,119.26,119.23,119.23,2468.0,111.2995,111.3088,111.2808,111.2808,2468.0
2017-05-30 14:00:00,119.23,119.25,119.22,119.23,11158.0,111.2808,111.2995,111.2715,111.2808,11158.0
2017-05-30 14:05:00,119.23,119.26,119.23,119.26,4617.0,111.2808,111.3088,111.2808,111.3088,4617.0
2017-05-30 14:10:00,119.25,119.26,119.23,119.25,8005.0,111.2995,111.3088,111.2808,111.2995,8005.0
2017-05-30 14:15:00,119.24,119.24,119.22,119.24,38792.0,111.2902,111.2902,111.2715,111.2902,38792.0
2017-05-30 14:20:00,119.23,119.24,119.22,119.24,5846.0,111.2808,111.2902,111.2715,111.2902,5846.0
2017-05-30 14:25:00,119.24,119.25,119.23,119.25,26462.0,111.2902,111.2995,111.2808,111.2995,26462.0
2017-05-30 14:30:00,119.25,119.27,119.24,119.26,6168.0,111.2995,111.3182,111.2902,111.3088,6168.0
2017-05-30 14:35:00,119.26,119.26,119.21,119.24,5605.0,111.3088,111.3088,111.2622,111.2902,5605.0
2017-05-30 14:40:00,119.23,119.25,119.23,119.25,2458.0,111.2808,111.2995,111.2808,111.2995,2458.0
2017-05-30 14:45:00,119.25,119.27,119.24,119.27,5560.0,111.2995,111.3182,111.2902,111.3182,5560.0
2017-05-30 14:50:00,119.27,119.27,119.24,119.24,7449.0,111.3182,111.3182,111.2902,111.2902,7449.0
2017-05-30 14:55:00,119.24,119.27,119.24,119.26,1674.0,111.2902,111.3182,111.2902,111.3088,1674.0
2017-05-30 15:00:00,119.27,119.34,119.26,119.32,9836.0,111.3182,111.3835,111.3088,111.3648,9836.0
2017-05-30 15:05:00,119.32,119.33,119.31,119.32,4559.0,111.3648,111.3742,111.3555,111.3648,4559.0
2017-05-30 15:10:00,119.31,119.33,119.31,119.32,7367.0,111.3555,111.3742,111.3555,111.3648,7367.0
2017-05-30 15:15:00,119.31,119.32,119.29,119.29,6479.0,111.3555,111.3648,111.3368,111.3368,6479.0
2017-05-30 15:20:00,119.29,119.3,119.27,119.28,20483.0,111.3368,111.3462,111.3182,111.3275,20483.0
2017-05-30 15:25:00,119.28,119.29,119.27,119.28,7604.0,111.3275,111.3368,111.3182,111.3275,7604.0
2017-05-30 15:30:00,119.29,119.33,119.28,119.33,11232.0,111.3368,111.3742,111.3275,111.3742,11232.0
2017-05-30 15:35:00,119.33,119.36,119.33,119.33,7332.0,111.3742,111.4022,111.3742,111.3742,7332.0
2017-05-30 15:40:00,119.34,119.35,119.33,119.34,3864.0,111.3835,111.3928,111.3742,111.3835,3864.0
2017-05-30 15:45:00,119.33,119.35,119.32,119.33,6487.0,111.3742,111.3928,111.3648,111.3742,6487.0
2017-05-30 15:50:00,119.33,119.36,119.28,119.28,25512.0,111.3742,111.4022,111.3275,111.3275,25512.0
2017-05-30 15:55:00,119.29,119.31,119.25,119.25,20561.0,111.3368,111.3555,111.2995,111.2995,20561.0
2017-05-31 09:30:00,119.47,119.54,119.44,119.51,39159.0,111.5048,111.5702,111.4768,111.5422,39159.0
2017-05-31 09:35:00,119.5,119.55,119.49,119.51,20461.0,111.5328,111.5795,111.5235,111.5422,20461.0
2017-05-31 09:40:00,119.51,119.53,119.48,119.51,10587.0,111.5422,111.5608,111.5142,111.5422,10587.0
2017-05-31 09:45:00,119.51,119.53,119.32,119.34,14907.0,111.5422,111.5608,111.3648,111.3835,14907.0
2017-05-31 09:50:00,119.34,119.37,119.2,119.21,13964.0,111.3835,111.4115,111.2528,111.2622,13964.0
2017-05-31 09:55:00,119.2,119.21,118.99,119.01,29621.0,111.2528,111.2622,111.0568,111.0755,29621.0
2017-05-31 10:00:00,119.01,119.01,118.83,118.92,33523.0,111.0755,111.0755,110.9075,110.9915,33523.0
2017-05-31 10:05:00,118.91,118.97,118.86,118.97,13325.0,110.9822,111.0382,110.9355,111.0382,13325.0
2017-05-31 10:10:00,118.97,119.03,118.92,119.03,13832.0,111.0382,111.0942,110.9915,111.0942,13832.0
2017-05-31 10:15:00,119.04,119.06,118.99,119.02,10866.0,111.1035,111.1222,111.0568,111.0848,10866.0
2017-05-31 10:20:00,119.02,119.04,118.97,119.01,13699.0,111.0848,111.1035,111.0382,111.0755,13699.0
2017-05-31 10:25:00,119.02,119.06,119.0,119.03,16287.0,111.0848,111.1222,111.0662,111.0942,16287.0
2017-05-31 10:30:00,119.03,119.08,118.98,119.08,12675.0,111.0942,111.1408,111.0475,111.1408,12675.0
2017-05-31 10:35:00,119.09,119.09,119.06,119.06,7313.0,111.1502,111.1502,111.1222,111.1222,7313.0
2017-05-31 10:40:00,119.08,119.14,119.06,119.14,9138.0,111.1408,111.1968,111.1222,111.1968,9138.0
2017-05-31 10:45:00,119.12,119.14,119.1,119.13,10501.0,111.1782,111.1968,111.1595,111.1875,10501.0
2017-05-31 10:50:00,119.1,119.21,119.09,119.2,5322.0,111.1595,111.2622,111.1502,111.2528,5322.0
2017-05-31 10:55:00,119.2,119.23,119.17,119.21,15593.0,111.2528,111.2808,111.2248,111.2622,15593.0
2017-05-31 11:00:00,119.22,119.24,119.21,119.23,5975.0,111.2715,111.2902,111.2622,111.2808,5975.0
2017-05-31 11:05:00,119.23,119.25,119.21,119.22,5226.0,111.2808,111.2995,111.2622,111.2715,5226.0
2017-05-31 11:10:00,119.23,119.23,119.1,119.1,4258.0,111.2808,111.2808,111.1595,111.1595,4258.0
2017-05-31 11:15:00,119.11,119.16,119.1,119.16,2357.0,111.1688,111.2155,111.1595,111.2155,2357.0
2017-05-31 11:20:00,119.15,119.22,119.15,119.22,3819.0,111.2062,111.2715,111.2062,111.2715,3819.0
2017-05-31 11:25:00,119.17,119.17,119.08,119.11,8108.0,111.2248,111.2248,111.1408,111.1688,8108.0
2017-05-31 11:30:00,119.12,119.13,119.03,119.03,7587.0,111.1782,111.1875,111.0942,111.0942,7587.0
2017-05-31 11:35:00,119.04,119.12,119.03,119.03,5183.0,111.1035,111.1782,111.0942,111.0942,5183.0
2017-05-31 11:40:00,119.06,119.13,119.05,119.11,7993.0,111.1222,111.1875,111.1128,111.1688,7993.0
2017-05-31 11:45:00,119.11,119.16,119.08,119.14,4792.0,111.1688,111.2155,111.1408,111.1968,4792.0
2017-05-31 11:50:00,119.17,119.17,119.13,119.16,6903.0,111.2248,111.2248,111.1875,111.2155,6903.0
2017-05-31 11:55:00,119.15,119.17,119.15,119.16,1330.0,111.2062,111.2248,111.2062,111.2155,1330.0
2017-05-31 12:00:00,119.15,119.2,119.14,119.19,10393.0,111.2062,111.2528,111.1968,111.2435,10393.0
2017-05-31 12:05:00,119.19,119.23,119.17,119.19,3050.0,111.2435,111.2808,111.2248,111.2435,3050.0
2017-05-31 12:10:00,119.2,119.2,119.17,119.17,2768.0,111.2528,111.2528,111.2248,111.2248,2768.0
2017-05-31 12:15:00,119.19,119.19,119.19,119.19,600.0,111.2435,111.2435,111.2435,111.2435,600.0
2017-05-31 12:20:00,119.16,119.17,119.13,119.16,5123.0,111.2155,111.2248,111.1875,111.2155,5123.0
2017-05-31 12:25:00,119.16,119.17,119.12,119.12,1575.0,111.2155,111.2248,111.1782,111.1782,1575.0
2017-05-31 12:30:00,119.14,119.16,119.12,119.15,14988.0,111.1968,111.2155,111.1782,111.2062,14988.0
2017-05-31 12:35:00,119.15,119.17,119.14,119.16,3494.0,111.2062,111.2248,111.1968,111.2155,3494.0
2017-05-31 12:40:00,119.15,119.16,119.13,119.13,1548.0,111.2062,111.2155,111.1875,111.1875,1548.0
2017-05-31 12:45:00,119.14,119.14,119.08,119.08,12211.0,111.1968,111.1968,111.1408,111.1408,12211.0
2017-05-31 12:50:00,119.07,119.09,119.06,119.08,3312.0,111.1315,111.1502,111.1222,111.1408,3312.0
2017-05-31 12:55:00,119.07,119.08,119.05,119.05,1664.0,111.1315,111.1408,111.1128,111.1128,1664.0
2017-05-31 13:00:00,119.07,119.13,119.07,119.11,9546.0,111.1315,111.1875,111.1315,111.1688,9546.0
2017-05-31 13:05:00,119.13,119.14,119.12,119.13,376.0,111.1875,111.1968,111.1782,111.1875,376.0
2017-05-31 13:10:00,119.15,119.24,119.15,119.22,17652.0,111.2062,111.2902,111.2062,111.2715,17652.0
2017-05-31 13:15:00,119.21,119.24,119.11,119.13,57545.0,111.2622,111.2902,111.1688,111.1875,57545.0
2017-05-31 13:20:00,119.12,119.14,119.11,119.12,415193.0,111.1782,111.1968,111.1688,111.1782,415193.0
2017-05-31 13:25:00,119.12,119.14,119.1,119.13,11489.0,111.1782,111.1968,111.1595,111.1875,11489.0
2017-05-31 13:30:00,119.13,119.16,119.11,119.16,16495.0,111.1875,111.2155,111.1688,111.2155,16495.0
2017-05-31 13:35:00,119.15,119.17,119.13,119.14,5136.0,111.2062,111.2248,111.1875,111.1968,5136.0
2017-05-31 13:40:00,119.13,119.14,119.1,119.12,16276.0,111.1875,111.1968,111.1595,111.1782,16276.0
2017-05-31 13:45:00,119.1,119.1,119.08,119.09,10033.0,111.1595,111.1595,111.1408,111.1502,10033.0
2017-05-31 13:50:00,119.1,119.13,119.09,119.12,9802.0,111.1595,111.1875,111.1502,111.1782,9802.0
2017-05-31 13:55:00,119.12,119.13,119.08,119.1,6911.0,111.1782,111.1875,111.1408,111.1595,6911.0
2017-05-31 14:00:00,119.12,119.13,119.03,119.06,4192.0,111.1782,111.1875,111.0942,111.1222,4192.0
2017-05-31 14:05:00,119.06,119.08,119.04,119.06,9724.0,111.1222,111.1408,111.1035,111.1222,9724.0
2017-05-31 14:10:00,119.06,119.06,118.96,118.97,11530.0,111.1222,111.1222,111.0288,111.0382,11530.0
2017-05-31 14:15:00,118.98,119.06,118.97,119.06,4392.0,111.0475,111.1222,111.0382,111.1222,4392.0
2017-05-31 14:20:00,119.07,119.1,119.06,119.08,85142.0,111.1315,111.1595,111.1222,111.1408,85142.0
2017-05-31 14:25:00,119.07,119.1,119.04,119.1,36862.0,111.1315,111.1595,111.1035,111.1595,36862.0
2017-05-31 14:30:00,119.1,119.12,119.09,119.1,27302.0,111.1595,111.1782,111.1502,111.1595,27302.0
2017-05-31 14:35:00,119.11,119.15,119.09,119.15,32177.0,111.1688,111.2062,111.1502,111.2062,32177.0
2017-05-31 14:40:00,119.14,119.17,119.14,119.17,20810.0,111.1968,111.2248,111.1968,111.2248,20810.0
2017-05-31 14:45:00,119.16,119.16,119.13,119.14,12660.0,111.2155,111.2155,111.1875,111.1968,12660.0
2017-05-31 14:50:00,119.13,119.14,119.1,119.12,25821.0,111.1875,111.1968,111.1595,111.1782,25821.0
2017-05-31 14:55:00,119.12,119.18,119.12,119.15,49302.0,111.1782,111.2342,111.1782,111.2062,49302.0
2017-05-31 15:00:00,119.16,119.25,119.15,119.2,13487.0,111.2155,111.2995,111.2062,111.2528,13487.0
2017-05-31 15:05:00,119.21,119.21,119.13,119.15,12362.0,111.2622,111.2622,111.1875,111.2062,12362.0
2017-05-31 15:10:00,119.14,119.21,119.12,119.19,4501.0,111.1968,111.2622,111.1782,111.2435,4501.0
2017-05-31 15:15:00,119.19,119.24,119.18,119.23,7834.0,111.2435,111.2902,111.2342,111.2808,7834.0
2017-05-31 15:20:00,119.24,119.25,119.21,119.24,22497.0,111.2902,111.2995,111.2622,111.2902,22497.0
2017-05-31 15:25:00,119.24,119.29,119.24,119.26,28065.0,111.2902,111.3368,111.2902,111.3088,28065.0
2017-05-31 15:30:00,119.26,119.3,119.26,119.3,5990.0,111.3088,111.3462,111.3088,111.3462,5990.0
2017-05-31 15:35:00,119.32,119.32,119.27,119.28,8390.0,111.3648,111.3648,111.3182,111.3275,8390.0
2017-05-31 15:40:00,119.28,119.32,119.27,119.31,6213.0,111.3275,111.3648,111.3182,111.3555,6213.0
2017-05-31 15:45:00,119.32,119.35,119.3,119.34,29691.0,111.3648,111.3928,111.3462,111.3835,29691.0
2017-05-31 15:50:00,119.33,119.34,119.31,119.32,11179.0,111.3742,111.3835,111.3555,111.3648,11179.0
2017-05-31 15:55:00,119.32,119.37,119.31,119.34,35910.0,111.3648,111.4115,111.3555,111.3835,35910.0
2017-06-01 09:30:00,119.64,119.67,119.6,119.6,31173.0,111.6635,111.6915,111.6262,111.6262,31173.0
2017-06-01 09:35:00,119.6,119.61,119.53,119.6,39363.0,111.6262,111.6355,111.5608,111.6262,39363.0
2017-06-01 09:40:00,119.59,119.68,119.56,119.66,11736.0,111.6168,111.7008,111.5888,111.6822,11736.0
2017-06-01 09:45:00,119.67,119.79,119.67,119.78,19397.0,111.6915,111.8035,111.6915,111.7942,19397.0
2017-06-01 09:50:00,119.79,119.82,119.66,119.67,15337.0,111.8035,111.8315,111.6822,111.6915,15337.0
2017-06-01 09:55:00,119.68,119.73,119.67,119.7,12410.0,111.7008,111.7475,111.6915,111.7195,12410.0
2017-06-01 10:00:00,119.69,119.74,119.64,119.69,34381.0,111.7102,111.7568,111.6635,111.7102,34381.0
2017-06-01 10:05:00,119.66,119.67,119.57,119.57,14224.0,111.6822,111.6915,111.5982,111.5982,14224.0
2017-06-01 10:10:00,119.58,119.63,119.58,119.62,12410.0,111.6075,111.6542,111.6075,111.6448,12410.0
2017-06-01 10:15:00,119.62,119.63,119.5,119.56,51359.0,111.6448,111.6542,111.5328,111.5888,51359.0
2017-06-01 10:20:00,119.57,119.6,119.52,119.53,27108.0,111.5982,111.6262,111.5515,111.5608,27108.0
2017-06-01 10:25:00,119.52,119.53,119.47,119.52,65740.0,111.5515,111.5608,111.5048,111.5515,65740.0
2017-06-01 10:30:00,119.52,119.54,119.48,119.5,31415.0,111.5515,111.5702,111.5142,111.5328,31415.0
2017-06-01 10:35:00,119.49,119.54,119.49,119.52,20773.0,111.5235,111.5702,111.5235,111.5515,20773.0
2017-06-01 10:40:00,119.53,119.54,119.5,119.52,16217.0,111.5608,111.5702,111.5328,111.5515,16217.0
2017-06-01 10:45:00,119.52,119.54,119.51,119.51,8502.0,111.5515,111.5702,111.5422,111.5422,8502.0
2017-06-01 10:50:00,119.5,119.52,119.47,119.51,10592.0,111.5328,111.5515,111.5048,111.5422,10592.0
2017-06-01 10:55:00,119.51,119.52,119.48,119.5,11666.0,111.5422,111.5515,111.5142,111.5328,11666.0
2017-06-01 11:00:00,119.5,119.53,119.48,119.52,10552.0,111.5328,111.5608,111.5142,111.5515,10552.0
2017-06-01 11:05:00,119.52,119.59,119.51,119.57,11399.0,111.5515,111.6168,111.5422,111.5982,11399.0
2017-06-01 11:10:00,119.58,119.6,119.57,119.6,11816.0,111.6075,111.6262,111.5982,111.6262,11816.0
2017-06-01 11:15:00,119.61,119.61,119.58,119.58,4961.0,111.6355,111.6355,111.6075,111.6075,4961.0
2017-06-01 11:20:00,119.59,119.61,119.58,119.58,9467.0,111.6168,111.6355,111.6075,111.6075,9467.0
2017-06-01 11:25:00,119.59,119.63,119.58,119.63,5559.0,111.6168,111.6542,111.6075,111.6542,5559.0
2017-06-01 11:30:00,119.65,119.65,119.61,119.64,6054.0,111.6728,111.6728,111.6355,111.6635,6054.0
2017-06-01 11:35:00,119.64,119.65,119.61,119.64,12473.0,111.6635,111.6728,111.6355,111.6635,12473.0
2017-06-01 11:40:00,119.65,119.65,119.62,119.65,13183.0,111.6728,111.6728,111.6448,111.6728,13183.0
2017-06-01 11:45:00,119.65,119.67,119.64,119.66,22395.0,111.6728,111.6915,111.6635,111.6822,22395.0
2017-06-01 11:50:00,119.66,119.73,119.66,119.73,20330.0,111.6822,111.7475,111.6822,111.7475,20330.0
2017-06-01 11:55:00,119.74,119.76,119.74,119.75,10248.0,111.7568,111.7755,111.7568,111.7662,10248.0
2017-06-01 12:00:00,119.76,119.79,119.75,119.78,4219.0,111.7755,111.8035,111.7662,111.7942,4219.0
2017-06-01 12:05:00,119.77,119.8,119.77,119.77,6592.0,111.7848,111.8128,111.7848,111.7848,6592.0
2017-06-01 12:10:00,119.75,119.79,119.74,119.78,7065.0,111.7662,111.8035,111.7568,111.7942,7065.0
2017-06-01 12:15:00,119.78,119.8,119.78,119.79,14890.0,111.7942,111.8128,111.7942,111.8035,14890.0
2017-06-01 12:20:00,119.79,119.82,119.79,119.82,17864.0,111.8035,111.8315,111.8035,111.8315,17864.0
2017-06-01 12:25:00,119.82,119.82,119.76,119.78,14489.0,111.8315,111.8315,111.7755,111.7942,14489.0
2017-06-01 12:30:00,119.79,119.86,119.78,119.84,23368.0,111.8035,111.8688,111.7942,111.8502,23368.0
2017-06-01 12:35:00,119.85,119.85,119.82,119.82,3541.0,111.8595,111.8595,111.8315,111.8315,3541.0
2017-06-01 12:40:00,119.83,119.85,119.83,119.83,2850.0,111.8408,111.8595,111.8408,111.8408,2850.0
2017-06-01 12:45:00,119.85,119.85,119.84,119.85,10734.0,111.8595,111.8595,111.8502,111.8595,10734.0
2017-06-01 12:50:00,119.86,119.92,119.86,119.91,7542.0,111.8688,111.9248,111.8688,111.9155,7542.0
2017-06-01 12:55:00,119.94,119.96,119.93,119.93,7606.0,111.9435,111.9622,111.9342,111.9342,7606.0
2017-06-01 13:00:00,119.94,119.98,119.94,119.97,7586.0,111.9435,111.9808,111.9435,111.9715,7586.0
2017-06-01 13:05:00,119.96,120.01,119.96,119.99,20272.0,111.9622,112.0088,111.9622,111.9902,20272.0
2017-06-01 13:10:00,119.99,120.0,119.98,119.99,8750.0,111.9902,111.9995,111.9808,111.9902,8750.0
2017-06-01 13:15:00,120.0,120.0,119.98,119.99,3333.0,111.9995,111.9995,111.9808,111.9902,3333.0
2017-06-01 13:20:00,120.0,120.0,119.97,119.98,105568.0,111.9995,111.9995,111.9715,111.9808,105568.0
2017-06-01 13:25:00,119.98,120.01,119.97,120.0,4351.0,111.9808,112.0088,111.9715,111.9995,4351.0
2017-06-01 13:30:00,120.0,120.01,119.98,119.98,3827.0,111.9995,112.0088,111.9808,111.9808,3827.0
2017-06-01 13:35:00,119.98,119.99,119.96,119.96,5206.0,111.9808,111.9902,111.9622,111.9622,5206.0
2017-06-01 13:40:00,119.95,119.97,119.93,119.94,2009.0,111.9528,111.9715,111.9342,111.9435,2009.0
2017-06-01 13:45:00,119.95,119.97,119.94,119.97,13401.0,111.9528,111.9715,111.9435,111.9715,13401.0
2017-06-01 13:50:00,119.96,119.98,119.95,119.95,1582.0,111.9622,111.9808,111.9528,111.9528,1582.0
2017-06-01 13:55:00,119.95,119.98,119.95,119.98,16750.0,111.9528,111.9808,111.9528,111.9808,16750.0
2017-06-01 14:00:00,119.97,120.0,119.96,119.99,44475.0,111.9715,111.9995,111.9622,111.9902,44475.0
2017-06-01 14:05:00,119.98,120.04,119.97,120.03,22791.0,111.9808,112.0368,111.9715,112.0275,22791.0
2017-06-01 14:10:00,120.04,120.05,120.04,120.05,6714.0,112.0368,112.0462,112.0368,112.0462,6714.0
2017-06-01 14:15:00,120.05,120.06,120.04,120.06,18992.0,112.0462,112.0555,112.0368,112.0555,18992.0
2017-06-01 14:20:00,120.07,120.08,120.06,120.07,19795.0,112.0648,112.0742,112.0555,112.0648,19795.0
2017-06-01 14:25:00,120.07,120.08,120.03,120.05,7302.0,112.0648,112.0742,112.0275,112.0462,7302.0
2017-06-01 14:30:00,120.04,120.06,120.02,120.03,22423.0,112.0368,112.0555,112.0182,112.0275,22423.0
2017-06-01 14:35:00,120.02,120.04,119.99,120.01,9165.0,112.0182,112.0368,111.9902,112.0088,9165.0
2017-06-01 14:40:00,120.0,120.02,119.98,120.0,10785.0,111.9995,112.0182,111.9808,111.9995,10785.0
2017-06-01 14:45:00,119.99,120.01,119.99,120.01,1536.0,111.9902,112.0088,111.9902,112.0088,1536.0
2017-06-01 14:50:00,120.01,120.02,119.98,119.99,61073.0,112.0088,112.0182,111.9808,111.9902,61073.0
2017-06-01 14:55:00,119.98,120.0,119.97,119.97,13351.0,111.9808,111.9995,111.9715,111.9715,13351.0
2017-06-01 15:00:00,119.97,120.01,119.97,119.98,31582.0,111.9715,112.0088,111.9715,111.9808,31582.0
2017-06-01 15:05:00,119.98,120.01,119.96,120.0,6914.0,111.9808,112.0088,111.9622,111.9995,6914.0
2017-06-01 15:10:00,120.0,120.03,119.99,120.01,28190.0,111.9995,112.0275,111.9902,112.0088,28190.0
2017-06-01 15:15:00,120.01,120.03,119.99,120.02,264384.0,112.0088,112.0275,111.9902,112.0182,264384.0
2017-06-01 15:20:00,120.02,120.06,120.01,120.06,20999.0,112.0182,112.0555,112.0088,112.0555,20999.0
2017-06-01 15:25:00,120.06,120.06,120.01,120.02,5134.0,112.0555,112.0555,112.0088,112.0182,5134.0
2017-06-01 15:30:00,120.03,120.06,120.0,120.06,5228.0,112.0275,112.0555,111.9995,112.0555,5228.0
2017-06-01 15:35:00,120.06,120.07,120.04,120.06,8497.0,112.0555,112.0648,112.0368,112.0555,8497.0
2017-06-01 15:40:00,120.07,120.08,120.04,120.06,21674.0,112.0648,112.0742,112.0368,112.0555,21674.0
2017-06-01 15:45:00,120.06,120.13,120.05,120.11,74663.0,112.0555,112.1208,112.0462,112.1022,74663.0
2017-06-01 15:50:00,120.11,120.17,120.1,120.12,21745.0,112.1022,112.1582,112.0928,112.1115,21745.0
2017-06-01 15:55:00,120.12,120.26,120.11,120.26,22236.0,112.1115,112.2422,112.1022,112.2422,22236.0
2017-06-02 09:30:00,120.48,120.55,120.42,120.55,33823.0,112.4475,112.5128,112.3915,112.5128,33823.0
2017-06-02 09:35:00,120.56,120.61,120.49,120.49,13579.0,112.5222,112.5688,112.4568,112.4568,13579.0
2017-06-02 09:40:00,120.48,120.53,120.45,120.52,5602.0,112.4475,112.4942,112.4195,112.4848,5602.0
2017-06-02 09:45:00,120.52,120.54,120.41,120.51,21737.0,112.4848,112.5035,112.3822,112.4755,21737.0
2017-06-02 09:50:00,120.52,120.52,120.4,120.4,6865.0,112.4848,112.4848,112.3728,112.3728,6865.0
2017-06-02 09:55:00,120.4,120.44,120.37,120.41,7665.0,112.3728,112.4102,112.3448,112.3822,7665.0
2017-06-02 10:00:00,120.42,120.5,120.41,120.5,9772.0,112.3915,112.4662,112.3822,112.4662,9772.0
2017-06-02 10:05:00,120.49,120.52,120.49,120.52,4750.0,112.4568,112.4848,112.4568,112.4848,4750.0
2017-06-02 10:10:00,120.54,120.6,120.51,120.6,9356.0,112.5035,112.5595,112.4755,112.5595,9356.0
2017-06-02 10:15:00,120.59,120.6,120.54,120.55,4726.0,112.5502,112.5595,112.5035,112.5128,4726.0
2017-06-02 10:20:00,120.53,120.58,120.53,120.57,2811.0,112.4942,112.5408,112.4942,112.5315,2811.0
2017-06-02 10:25:00,120.55,120.63,120.54,120.62,9310.0,112.5128,112.5875,112.5035,112.5782,9310.0
2017-06-02 10:30:00,120.65,120.65,120.61,120.61,5436.0,112.6062,112.6062,112.5688,112.5688,5436.0
2017-06-02 10:35:00,120.62,120.68,120.61,120.68,107482.0,112.5782,112.6342,112.5688,112.6342,107482.0
2017-06-02 10:40:00,120.69,120.69,120.66,120.66,14799.0,112.6435,112.6435,112.6155,112.6155,14799.0
2017-06-02 10:45:00,120.68,120.69,120.65,120.66,5292.0,112.6342,112.6435,112.6062,112.6155,5292.0
2017-06-02 10:50:00,120.67,120.76,120.67,120.75,10432.0,112.6248,112.7088,112.6248,112.6995,10432.0
2017-06-02 10:55:00,120.74,120.79,120.73,120.75,4415.0,112.6902,112.7368,112.6808,112.6995,4415.0
2017-06-02 11:00:00,120.75,120.79,120.74,120.79,3866.0,112.6995,112.7368,112.6902,112.7368,3866.0
2017-06-02 11:05:00,120.79,120.79,120.75,120.76,2157.0,112.7368,112.7368,112.6995,112.7088,2157.0
2017-06-02 11:10:00,120.75,120.76,120.73,120.74,1077.0,112.6995,112.7088,112.6808,112.6902,1077.0
2017-06-02 11:15:00,120.73,120.8,120.73,120.79,9081.0,112.6808,112.7462,112.6808,112.7368,9081.0
2017-06-02 11:20:00,120.79,120.81,120.76,120.79,4323.0,112.7368,112.7555,112.7088,112.7368,4323.0
2017-06-02 11:25:00,120.81,120.83,120.81,120.82,3140.0,112.7555,112.7742,112.7555,112.7648,3140.0
2017-06-02 11:30:00,120.84,120.85,120.8,120.85,2237.0,112.7835,112.7928,112.7462,112.7928,2237.0
2017-06-02 11:35:00,120.85,120.89,120.84,120.88,7113.0,112.7928,112.8302,112.7835,112.8208,7113.0
2017-06-02 11:40:00,120.9,120.93,120.9,120.93,1231.0,112.8395,112.8675,112.8395,112.8675,1231.0
2017-06-02 11:45:00,120.94,120.98,120.94,120.97,2345.0,112.8768,112.9142,112.8768,112.9048,2345.0
2017-06-02 11:50:00,120.96,120.98,120.95,120.98,6102.0,112.8955,112.9142,112.8862,112.9142,6102.0
2017-06-02 11:55:00,121.0,121.0,120.97,120.97,2286.0,112.9328,112.9328,112.9048,112.9048,2286.0
2017-06-02 12:00:00,120.98,120.98,120.92,120.93,3714.0,112.9142,112.9142,112.8582,112.8675,3714.0
2017-06-02 12:05:00,120.94,120.94,120.89,120.9,6031.0,112.8768,112.8768,112.8302,112.8395,6031.0
2017-06-02 12:10:00,120.9,120.92,120.89,120.92,2762.0,112.8395,112.8582,112.8302,112.8582,2762.0
2017-06-02 12:15:00,120.92,120.96,120.91,120.95,7686.0,112.8582,112.8955,112.8488,112.8862,7686.0
2017-06-02 12:20:00,120.95,120.97,120.93,120.94,15225.0,112.8862,112.9048,112.8675,112.8768,15225.0
2017-06-02 12:25:00,120.95,120.96,120.92,120.95,3732.0,112.8862,112.8955,112.8582,112.8862,3732.0
2017-06-02 12:30:00,120.96,120.96,120.93,120.93,7140.0,112.8955,112.8955,112.8675,112.8675,7140.0
2017-06-02 12:35:00,120.93,120.94,120.92,120.93,4576.0,112.8675,112.8768,112.8582,112.8675,4576.0
2017-06-02 12:40:00,120.91,120.93,120.9,120.91,1960.0,112.8488,112.8675,112.8395,112.8488,1960.0
2017-06-02 12:45:00,120.91,120.93,120.9,120.93,3559.0,112.8488,112.8675,112.8395,112.8675,3559.0
2017-06-02 12:50:00,120.93,120.95,120.92,120.92,11423.0,112.8675,112.8862,112.8582,112.8582,11423.0
2017-06-02 12:55:00,120.94,120.96,120.93,120.94,1927.0,112.8768,112.8955,112.8675,112.8768,1927.0
2017-06-02 13:00:00,120.94,120.98,120.93,120.98,5516.0,112.8768,112.9142,112.8675,112.9142,5516.0
2017-06-02 13:05:00,120.98,120.98,120.93,120.95,3710.0,112.9142,112.9142,112.8675,112.8862,3710.0
2017-06-02 13:10:00,120.95,120.96,120.93,120.96,4294.0,112.8862,112.8955,112.8675,112.8955,4294.0
2017-06-02 13:15:00,120.97,120.98,120.94,120.95,2153.0,112.9048,112.9142,112.8768,112.8862,2153.0
2017-06-02 13:20:00,120.95,120.98,120.94,120.97,4060.0,112.8862,112.9142,112.8768,112.9048,4060.0
2017-06-02 13:25:00,120.97,121.01,120.97,121.0,7109.0,112.9048,112.9422,112.9048,112.9328,7109.0
2017-06-02 13:30:00,121.0,121.06,121.0,121.05,1541.0,112.9328,112.9888,112.9328,112.9795,1541.0
2017-06-02 13:35:00,121.07,121.1,121.07,121.08,18490.0,112.9982,113.0262,112.9982,113.0075,18490.0
2017-06-02 13:40:00,121.07,121.09,121.07,121.09,8506.0,112.9982,113.0168,112.9982,113.0168,8506.0
2017-06-02 13:45:00,121.08,121.11,121.04,121.06,7840.0,113.0075,113.0355,112.9702,112.9888,7840.0
2017-06-02 13:50:00,121.07,121.1,121.06,121.07,3555.0,112.9982,113.0262,112.9888,112.9982,3555.0
2017-06-02 13:55:00,121.06,121.07,121.05,121.06,6921.0,112.9888,112.9982,112.9795,112.9888,6921.0
2017-06-02 14:00:00,121.06,121.07,121.04,121.05,11914.0,112.9888,112.9982,112.9702,112.9795,11914.0
2017-06-02 14:05:00,121.05,121.06,121.05,121.05,5325.0,112.9795,112.9888,112.9795,112.9795,5325.0
2017-06-02 14:10:00,121.05,121.08,121.04,121.06,13089.0,112.9795,113.0075,112.9702,112.9888,13089.0
2017-06-02 14:15:00,121.06,121.1,121.05,121.09,6946.0,112.9888,113.0262,112.9795,113.0168,6946.0
2017-06-02 14:20:00,121.09,121.11,121.08,121.08,8298.0,113.0168,113.0355,113.0075,113.0075,8298.0
2017-06-02 14:25:00,121.08,121.09,120.99,120.99,97354.0,113.0075,113.0168,112.9235,112.9235,97354.0
2017-06-02 14:30:00,120.99,121.02,120.98,121.0,28081.0,112.9235,112.9515,112.9142,112.9328,28081.0
2017-06-02 14:35:00,120.99,121.03,120.98,121.0,17857.0,112.9235,112.9608,112.9142,112.9328,17857.0
2017-06-02 14:40:00,121.01,121.03,120.98,120.98,8231.0,112.9422,112.9608,112.9142,112.9142,8231.0
2017-06-02 14:45:00,121.0,121.02,120.99,121.01,4832.0,112.9328,112.9515,112.9235,112.9422,4832.0
2017-06-02 14:50:00,121.01,121.03,121.0,121.01,4207.0,112.9422,112.9608,112.9328,112.9422,4207.0
2017-06-02 14:55:00,121.0,121.06,120.99,121.04,8533.0,112.9328,112.9888,112.9235,112.9702,8533.0
2017-06-02 15:00:00,121.04,121.06,121.03,121.05,8656.0,112.9702,112.9888,112.9608,112.9795,8656.0
2017-06-02 15:05:00,121.06,121.07,121.03,121.05,6593.0,112.9888,112.9982,112.9608,112.9795,6593.0
2017-06-02 15:10:00,121.05,121.06,121.04,121.06,12124.0,112.9795,112.9888,112.9702,112.9888,12124.0
2017-06-02 15:15:00,121.07,121.08,121.05,121.07,16045.0,112.9982,113.0075,112.9795,112.9982,16045.0
2017-06-02 15:20:00,121.08,121.14,121.07,121.14,5591.0,113.0075,113.0635,112.9982,113.0635,5591.0
2017-06-02 15:25:00,121.12,121.14,121.1,121.11,5905.0,113.0448,113.0635,113.0262,113.0355,5905.0
2017-06-02 15:30:00,121.11,121.16,121.1,121.15,10876.0,113.0355,113.0822,113.0262,113.0728,10876.0
2017-06-02 15:35:00,121.15,121.21,121.15,121.19,16100.0,113.0728,113.1288,113.0728,113.1102,16100.0
2017-06-02 15:40:00,121.18,121.18,121.1,121.11,27418.0,113.1008,113.1008,113.0262,113.0355,27418.0
2017-06-02 15:45:00,121.12,121.13,121.04,121.05,39691.0,113.0448,113.0542,112.9702,112.9795,39691.0
2017-06-02 15:50:00,121.05,121.14,121.05,121.09,49481.0,112.9795,113.0635,112.9795,113.0168,49481.0
2017-06-02 15:55:00,121.09,121.12,121.02,121.09,148992.0,113.0168,113.0448,112.9515,113.0168,148992.0
2017-06-05 09:30:00,121.05,121.08,120.9,120.9,31921.0,112.9795,113.0075,112.8395,112.8395,31921.0
2017-06-05 09:35:00,120.91,120.96,120.91,120.94,3923.0,112.8488,112.8955,112.8488,112.8768,3923.0
2017-06-05 09:40:00,120.91,120.93,120.89,120.93,2801.0,112.8488,112.8675,112.8302,112.8675,2801.0
2017-06-05 09:45:00,120.91,121.02,120.91,121.01,4664.0,112.8488,112.9515,112.8488,112.9422,4664.0
2017-06-05 09:50:00,121.02,121.06,120.99,121.02,8193.0,112.9515,112.9888,112.9235,112.9515,8193.0
2017-06-05 09:55:00,121.03,121.06,121.02,121.03,7444.0,112.9608,112.9888,112.9515,112.9608,7444.0
2017-06-05 10:00:00,121.02,121.1,121.02,121.08,2565.0,112.9515,113.0262,112.9515,113.0075,2565.0
2017-06-05 10:05:00,121.09,121.09,121.03,121.03,2070.0,113.0168,113.0168,112.9608,112.9608,2070.0
2017-06-05 10:10:00,121.04,121.05,121.02,121.02,4996.0,112.9702,112.9795,112.9515,112.9515,4996.0
2017-06-05 10:15:00,121.04,121.07,121.02,121.06,3723.0,112.9702,112.9982,112.9515,112.9888,3723.0
2017-06-05 10:20:00,121.08,121.09,121.06,121.07,1520.0,113.0075,113.0168,112.9888,112.9982,1520.0
2017-06-05 10:25:00,121.05,121.07,121.05,121.05,1874.0,112.9795,112.9982,112.9795,112.9795,1874.0
2017-06-05 10:30:00,121.04,121.06,121.03,121.04,9314.0,112.9702,112.9888,112.9608,112.9702,9314.0
2017-06-05 10:35:00,121.05,121.06,121.01,121.05,15296.0,112.9795,112.9888,112.9422,112.9795,15296.0
2017-06-05 10:40:00,121.05,121.1,121.05,121.1,7815.0,112.9795,113.0262,112.9795,113.0262,7815.0
2017-06-05 10:45:00,121.1,121.1,121.08,121.09,851.0,113.0262,113.0262,113.0075,113.0168,851.0
2017-06-05 10:50:00,121.09,121.1,121.07,121.07,1507.0,113.0168,113.0262,112.9982,112.9982,1507.0
2017-06-05 10:55:00,121.06,121.06,120.98,120.99,2341.0,112.9888,112.9888,112.9142,112.9235,2341.0
2017-06-05 11:00:00,120.98,120.99,120.98,120.98,3100.0,112.9142,112.9235,112.9142,112.9142,3100.0
2017-06-05 11:05:00,120.95,120.98,120.94,120.97,12381.0,112.8862,112.9142,112.8768,112.9048,12381.0
2017-06-05 11:10:00,120.97,121.01,120.96,121.01,4411.0,112.9048,112.9422,112.8955,112.9422,4411.0
2017-06-05 11:15:00,121.01,121.02,121.01,121.02,1259.0,112.9422,112.9515,112.9422,112.9515,1259.0
2017-06-05 11:20:00,121.0,121.0,120.95,120.96,824.0,112.9328,112.9328,112.8862,112.8955,824.0
2017-06-05 11:25:00,120.95,120.96,120.9,120.9,3141.0,112.8862,112.8955,112.8395,112.8395,3141.0
2017-06-05 11:30:00,120.91,120.92,120.9,120.92,9278.0,112.8488,112.8582,112.8395,112.8582,9278.0
2017-06-05 11:35:00,120.92,120.94,120.9,120.9,725.0,112.8582,112.8768,112.8395,112.8395,725.0
2017-06-05 11:40:00,120.92,120.94,120.92,120.93,6402.0,112.8582,112.8768,112.8582,112.8675,6402.0
2017-06-05 11:45:00,120.92,120.92,120.89,120.9,2915.0,112.8582,112.8582,112.8302,112.8395,2915.0
2017-06-05 11:50:00,120.9,120.95,120.9,120.95,12463.0,112.8395,112.8862,112.8395,112.8862,12463.0
2017-06-05 11:55:00,120.96,121.02,120.96,121.02,3064.0,112.8955,112.9515,112.8955,112.9515,3064.0
2017-06-05 12:00:00,121.02,121.06,121.01,121.04,6038.0,112.9515,112.9888,112.9422,112.9702,6038.0
2017-06-05 12:05:00,121.05,121.07,121.03,121.04,6127.0,112.9795,112.9982,112.9608,112.9702,6127.0
2017-06-05 12:10:00,121.04,121.05,121.03,121.05,6922.0,112.9702,112.9795,112.9608,112.9795,6922.0
2017-06-05 12:15:00,121.06,121.07,121.04,121.06,13516.0,112.9888,112.9982,112.9702,112.9888,13516.0
2017-06-05 12:20:00,121.05,121.05,121.03,121.05,6320.0,112.9795,112.9795,112.9608,112.9795,6320.0
2017-06-05 12:25:00,121.05,121.05,121.01,121.02,8529.0,112.9795,112.9795,112.9422,112.9515,8529.0
2017-06-05 12:30:00,121.02,121.03,121.01,121.02,2732.0,112.9515,112.9608,112.9422,112.9515,2732.0
2017-06-05 12:35:00,121.01,121.02,121.0,121.02,2598.0,112.9422,112.9515,112.9328,112.9515,2598.0
2017-06-05 12:40:00,121.01,121.02,120.99,121.01,6770.0,112.9422,112.9515,112.9235,112.9422,6770.0
2017-06-05 12:45:00,121.01,121.02,120.98,121.0,2330.0,112.9422,112.9515,112.9142,112.9328,2330.0
2017-06-05 12:50:00,120.98,120.98,120.95,120.97,15238.0,112.9142,112.9142,112.8862,112.9048,15238.0
2017-06-05 12:55:00,120.96,120.99,120.96,120.99,4555.0,112.8955,112.9235,112.8955,112.9235,4555.0
2017-06-05 13:00:00,121.0,121.02,120.99,121.0,2926.0,112.9328,112.9515,112.9235,112.9328,2926.0
2017-06-05 13:05:00,121.01,121.04,121.01,121.03,6896.0,112.9422,112.9702,112.9422,112.9608,6896.0
2017-06-05 13:10:00,121.03,121.04,121.02,121.04,1661.0,112.9608,112.9702,112.9515,112.9702,1661.0
2017-06-05 13:15:00,121.06,121.06,121.05,121.06,422.0,112.9888,112.9888,112.9795,112.9888,422.0
2017-06-05 13:20:00,121.07,121.07,121.04,121.06,3085.0,112.9982,112.9982,112.9702,112.9888,3085.0
2017-06-05 13:25:00,121.06,121.08,121.05,121.08,5092.0,112.9888,113.0075,112.9795,113.0075,5092.0
2017-06-05 13:30:00,121.07,121.08,121.01,121.03,7249.0,112.9982,113.0075,112.9422,112.9608,7249.0
2017-06-05 13:35:00,121.04,121.05,121.02,121.03,3287.0,112.9702,112.9795,112.9515,112.9608,3287.0
2017-06-05 13:40:00,121.04,121.05,121.02,121.05,8372.0,112.9702,112.9795,112.9515,112.9795,8372.0
2017-06-05 13:45:00,121.05,121.05,121.04,121.05,1676.0,112.9795,112.9795,112.9702,112.9795,1676.0
2017-06-05 13:50:00,121.05,121.05,121.01,121.02,40944.0,112.9795,112.9795,112.9422,112.9515,40944.0
2017-06-05 13:55:00,121.01,121.02,120.99,121.0,8860.0,112.9422,112.9515,112.9235,112.9328,8860.0
2017-06-05 14:00:00,121.0,121.03,121.0,121.0,7045.0,112.9328,112.9608,112.9328,112.9328,7045.0
2017-06-05 14:05:00,121.0,121.01,120.98,121.0,11009.0,112.9328,112.9422,112.9142,112.9328,11009.0
2017-06-05 14:10:00,121.01,121.02,121.0,121.01,10292.0,112.9422,112.9515,112.9328,112.9422,10292.0
2017-06-05 14:15:00,121.01,121.02,121.0,121.01,8772.0,112.9422,112.9515,112.9328,112.9422,8772.0
2017-06-05 14:20:00,121.0,121.03,120.99,121.02,7587.0,112.9328,112.9608,112.9235,112.9515,7587.0
2017-06-05 14:25:00,121.01,121.04,121.0,121.03,12397.0,112.9422,112.9702,112.9328,112.9608,12397.0
2017-06-05 14:30:00,121.03,121.05,121.02,121.03,13252.0,112.9608,112.9795,112.9515,112.9608,13252.0
2017-06-05 14:35:00,121.03,121.05,121.02,121.04,5012.0,112.9608,112.9795,112.9515,112.9702,5012.0
2017-06-05 14:40:00,121.04,121.05,121.02,121.05,13218.0,112.9702,112.9795,112.9515,112.9795,13218.0
2017-06-05 14:45:00,121.05,121.06,121.03,121.05,9852.0,112.9795,112.9888,112.9608,112.9795,9852.0
2017-06-05 14:50:00,121.04,121.06,121.03,121.04,10004.0,112.9702,112.9888,112.9608,112.9702,10004.0
2017-06-05 14:55:00,121.05,121.05,121.01,121.02,9041.0,112.9795,112.9795,112.9422,112.9515,9041.0
2017-06-05 15:00:00,121.01,121.05,121.01,121.03,16282.0,112.9422,112.9795,112.9422,112.9608,16282.0
2017-06-05 15:05:00,121.03,121.06,121.02,121.05,19133.0,112.9608,112.9888,112.9515,112.9795,19133.0
2017-06-05 15:10:00,121.05,121.07,121.04,121.06,18219.0,112.9795,112.9982,112.9702,112.9888,18219.0
2017-06-05 15:15:00,121.05,121.05,121.0,121.0,22167.0,112.9795,112.9795,112.9328,112.9328,22167.0
2017-06-05 15:20:00,121.01,121.02,121.0,121.0,22993.0,112.9422,112.9515,112.9328,112.9328,22993.0
2017-06-05 15:25:00,121.0,121.06,121.0,121.06,23342.0,112.9328,112.9888,112.9328,112.9888,23342.0
2017-06-05 15:30:00,121.06,121.08,121.04,121.06,28210.0,112.9888,113.0075,112.9702,112.9888,28210.0
2017-06-05 15:35:00,121.07,121.1,121.06,121.09,25987.0,112.9982,113.0262,112.9888,113.0168,25987.0
2017-06-05 15:40:00,121.08,121.08,121.05,121.08,37845.0,113.0075,113.0075,112.9795,113.0075,37845.0
2017-06-05 15:45:00,121.07,121.07,121.02,121.04,60200.0,112.9982,112.9982,112.9515,112.9702,60200.0
2017-06-05 15:50:00,121.03,121.03,121.0,121.02,57951.0,112.9608,112.9608,112.9328,112.9515,57951.0
2017-06-05 15:55:00,121.03,121.05,120.95,120.95,388326.0,112.9608,112.9795,112.8862,112.8862,388326.0
2017-06-06 09:30:00,120.7,120.77,120.61,120.64,20155.0,112.6528,112.7182,112.5688,112.5968,20155.0
2017-06-06 09:35:00,120.63,120.76,120.63,120.74,43977.0,112.5875,112.7088,112.5875,112.6902,43977.0
2017-06-06 09:40:00,120.73,120.85,120.69,120.84,28425.0,112.6808,112.7928,112.6435,112.7835,28425.0
2017-06-06 09:45:00,120.81,120.86,120.81,120.85,3422.0,112.7555,112.8022,112.7555,112.7928,3422.0
2017-06-06 09:50:00,120.89,120.89,120.87,120.89,1059.0,112.8302,112.8302,112.8115,112.8302,1059.0
2017-06-06 09:55:00,120.89,120.91,120.88,120.89,8617.0,112.8302,112.8488,112.8208,112.8302,8617.0
2017-06-06 10:00:00,120.89,120.89,120.79,120.83,6858.0,112.8302,112.8302,112.7368,112.7742,6858.0
2017-06-06 10:05:00,120.83,120.85,120.81,120.84,8409.0,112.7742,112.7928,112.7555,112.7835,8409.0
2017-06-06 10:10:00,120.84,120.91,120.84,120.91,7987.0,112.7835,112.8488,112.7835,112.8488,7987.0
2017-06-06 10:15:00,120.92,120.96,120.92,120.93,23622.0,112.8582,112.8955,112.8582,112.8675,23622.0
2017-06-06 10:20:00,120.91,120.91,120.89,120.89,8590.0,112.8488,112.8488,112.8302,112.8302,8590.0
2017-06-06 10:25:00,120.89,120.93,120.89,120.91,3222.0,112.8302,112.8675,112.8302,112.8488,3222.0
2017-06-06 10:30:00,120.91,120.91,120.89,120.9,5632.0,112.8488,112.8488,112.8302,112.8395,5632.0
2017-06-06 10:35:00,120.92,120.94,120.87,120.87,2938.0,112.8582,112.8768,112.8115,112.8115,2938.0
2017-06-06 10:40:00,120.88,120.9,120.87,120.88,8882.0,112.8208,112.8395,112.8115,112.8208,8882.0
2017-06-06 10:45:00,120.89,120.9,120.88,120.9,4399.0,112.8302,112.8395,112.8208,112.8395,4399.0
2017-06-06 10:50:00,120.9,120.92,120.88,120.9,11242.0,112.8395,112.8582,112.8208,112.8395,11242.0
2017-06-06 10:55:00,120.89,120.89,120.85,120.85,22105.0,112.8302,112.8302,112.7928,112.7928,22105.0
2017-06-06 11:00:00,120.84,120.86,120.84,120.84,1230.0,112.7835,112.8022,112.7835,112.7835,1230.0
2017-06-06 11:05:00,120.84,120.84,120.78,120.8,4591.0,112.7835,112.7835,112.7275,112.7462,4591.0
2017-06-06 11:10:00,120.81,120.82,120.78,120.82,9290.0,112.7555,112.7648,112.7275,112.7648,9290.0
2017-06-06 11:15:00,120.83,120.84,120.75,120.75,2977.0,112.7742,112.7835,112.6995,112.6995,2977.0
2017-06-06 11:20:00,120.79,120.79,120.74,120.76,23550.0,112.7368,112.7368,112.6902,112.7088,23550.0
2017-06-06 11:25:00,120.77,120.78,120.74,120.77,6411.0,112.7182,112.7275,112.6902,112.7182,6411.0
2017-06-06 11:30:00,120.77,120.83,120.77,120.81,4825.0,112.7182,112.7742,112.7182,112.7555,4825.0
2017-06-06 11:35:00,120.81,120.84,120.81,120.84,1813.0,112.7555,112.7835,112.7555,112.7835,1813.0
2017-06-06 11:40:00,120.84,120.9,120.84,120.88,2030.0,112.7835,112.8395,112.7835,112.8208,2030.0
2017-06-06 11:45:00,120.91,120.91,120.87,120.88,8694.0,112.8488,112.8488,112.8115,112.8208,8694.0
2017-06-06 11:50:00,120.89,120.9,120.88,120.9,1803.0,112.8302,112.8395,112.8208,112.8395,1803.0
2017-06-06 11:55:00,120.89,120.89,120.85,120.86,11424.0,112.8302,112.8302,112.7928,112.8022,11424.0
2017-06-06 12:00:00,120.87,120.88,120.87,120.87,2430.0,112.8115,112.8208,112.8115,112.8115,2430.0
2017-06-06 12:05:00,120.87,120.88,120.86,120.86,5600.0,112.8115,112.8208,112.8022,112.8022,5600.0
2017-06-06 12:10:00,120.85,120.86,120.83,120.85,5290.0,112.7928,112.8022,112.7742,112.7928,5290.0
2017-06-06 12:15:00,120.85,120.87,120.85,120.87,1066.0,112.7928,112.8115,112.7928,112.8115,1066.0
2017-06-06 12:20:00,120.86,120.86,120.85,120.85,300.0,112.8022,112.8022,112.7928,112.7928,300.0
2017-06-06 12:25:00,120.85,120.86,120.83,120.83,1929.0,112.7928,112.8022,112.7742,112.7742,1929.0
2017-06-06 12:30:00,120.84,120.86,120.82,120.86,4574.0,112.7835,112.8022,112.7648,112.8022,4574.0
2017-06-06 12:35:00,120.86,120.86,120.82,120.83,27471.0,112.8022,112.8022,112.7648,112.7742,27471.0
2017-06-06 12:40:00,120.83,120.83,120.8,120.81,41349.0,112.7742,112.7742,112.7462,112.7555,41349.0
2017-06-06 12:45:00,120.82,120.85,120.81,120.83,9056.0,112.7648,112.7928,112.7555,112.7742,9056.0
2017-06-06 12:50:00,120.83,120.85,120.82,120.84,9055.0,112.7742,112.7928,112.7648,112.7835,9055.0
2017-06-06 12:55:00,120.83,120.85,120.83,120.85,29804.0,112.7742,112.7928,112.7742,112.7928,29804.0
2017-06-06 13:00:00,120.84,120.85,120.82,120.83,6874.0,112.7835,112.7928,112.7648,112.7742,6874.0
2017-06-06 13:05:00,120.84,120.84,120.83,120.83,3318.0,112.7835,112.7835,112.7742,112.7742,3318.0
2017-06-06 13:10:00,120.82,120.83,120.74,120.76,41649.0,112.7648,112.7742,112.6902,112.7088,41649.0
2017-06-06 13:15:00,120.76,120.76,120.73,120.76,3729.0,112.7088,112.7088,112.6808,112.7088,3729.0
2017-06-06 13:20:00,120.76,120.76,120.72,120.72,8965.0,112.7088,112.7088,112.6715,112.6715,8965.0
2017-06-06 13:25:00,120.73,120.75,120.72,120.73,2656.0,112.6808,112.6995,112.6715,112.6808,2656.0
2017-06-06 13:30:00,120.74,120.75,120.72,120.73,7504.0,112.6902,112.6995,112.6715,112.6808,7504.0
2017-06-06 13:35:00,120.71,120.74,120.71,120.73,17004.0,112.6622,112.6902,112.6622,112.6808,17004.0
2017-06-06 13:40:00,120.72,120.74,120.71,120.72,8423.0,112.6715,112.6902,112.6622,112.6715,8423.0
2017-06-06 13:45:00,120.72,120.74,120.72,120.74,3061.0,112.6715,112.6902,112.6715,112.6902,3061.0
2017-06-06 13:50:00,120.74,120.75,120.73,120.75,4632.0,112.6902,112.6995,112.6808,112.6995,4632.0
2017-06-06 13:55:00,120.73,120.75,120.71,120.75,6487.0,112.6808,112.6995,112.6622,112.6995,6487.0
2017-06-06 14:00:00,120.76,120.81,120.75,120.8,11007.0,112.7088,112.7555,112.6995,112.7462,11007.0
2017-06-06 14:05:00,120.81,120.82,120.8,120.82,7082.0,112.7555,112.7648,112.7462,112.7648,7082.0
2017-06-06 14:10:00,120.81,120.81,120.79,120.8,1565.0,112.7555,112.7555,112.7368,112.7462,1565.0
2017-06-06 14:15:00,120.79,120.83,120.79,120.81,6535.0,112.7368,112.7742,112.7368,112.7555,6535.0
2017-06-06 14:20:00,120.81,120.82,120.79,120.8,13534.0,112.7555,112.7648,112.7368,112.7462,13534.0
2017-06-06 14:25:00,120.8,120.82,120.79,120.81,7291.0,112.7462,112.7648,112.7368,112.7555,7291.0
2017-06-06 14:30:00,120.81,120.89,120.8,120.87,6302.0,112.7555,112.8302,112.7462,112.8115,6302.0
2017-06-06 14:35:00,120.87,120.92,120.87,120.87,4988.0,112.8115,112.8582,112.8115,112.8115,4988.0
2017-06-06 14:40:00,120.88,120.9,120.86,120.89,18061.0,112.8208,112.8395,112.8022,112.8302,18061.0
2017-06-06 14:45:00,120.89,120.93,120.88,120.89,21265.0,112.8302,112.8675,112.8208,112.8302,21265.0
2017-06-06 14:50:00,120.89,120.9,120.87,120.89,13514.0,112.8302,112.8395,112.8115,112.8302,13514.0
2017-06-06 14:55:00,120.89,120.92,120.89,120.9,7334.0,112.8302,112.8582,112.8302,112.8395,7334.0
2017-06-06 15:00:00,120.9,120.93,120.86,120.87,14358.0,112.8395,112.8675,112.8022,112.8115,14358.0
2017-06-06 15:05:00,120.87,120.88,120.86,120.86,8912.0,112.8115,112.8208,112.8022,112.8022,8912.0
2017-06-06 15:10:00,120.85,120.85,120.78,120.81,8156.0,112.7928,112.7928,112.7275,112.7555,8156.0
2017-06-06 15:15:00,120.83,120.83,120.77,120.79,6289.0,112.7742,112.7742,112.7182,112.7368,6289.0
2017-06-06 15:20:00,120.79,120.79,120.68,120.7,9497.0,112.7368,112.7368,112.6342,112.6528,9497.0
2017-06-06 15:25:00,120.71,120.71,120.59,120.62,6378.0,112.6622,112.6622,112.5502,112.5782,6378.0
2017-06-06 15:30:00,120.63,120.63,120.42,120.45,13483.0,112.5875,112.5875,112.3915,112.4195,13483.0
2017-06-06 15:35:00,120.45,120.56,120.42,120.55,7912.0,112.4195,112.5222,112.3915,112.5128,7912.0
2017-06-06 15:40:00,120.53,120.57,120.52,120.54,7104.0,112.4942,112.5315,112.4848,112.5035,7104.0
2017-06-06 15:45:00,120.52,120.56,120.47,120.47,13437.0,112.4848,112.5222,112.4382,112.4382,13437.0
2017-06-06 15:50:00,120.47,120.59,120.47,120.49,48663.0,112.4382,112.5502,112.4382,112.4568,48663.0
2017-06-06 15:55:00,120.49,120.55,120.47,120.51,122824.0,112.4568,112.5128,112.4382,112.4755,122824.0
2017-06-07 09:30:00,120.78,120.82,120.7,120.74,52205.0,112.7275,112.7648,112.6528,112.6902,52205.0
2017-06-07 09:35:00,120.73,120.86,120.73,120.83,13004.0,112.6808,112.8022,112.6808,112.7742,13004.0
2017-06-07 09:40:00,120.84,120.85,120.78,120.79,11329.0,112.7835,112.7928,112.7275,112.7368,11329.0
2017-06-07 09:45:00,120.8,120.81,120.75,120.75,4598.0,112.7462,112.7555,112.6995,112.6995,4598.0
2017-06-07 09:50:00,120.74,120.74,120.62,120.73,16138.0,112.6902,112.6902,112.5782,112.6808,16138.0
2017-06-07 09:55:00,120.73,120.78,120.72,120.74,7554.0,112.6808,112.7275,112.6715,112.6902,7554.0
2017-06-07 10:00:00,120.77,120.82,120.77,120.8,14999.0,112.7182,112.7648,112.7182,112.7462,14999.0
2017-06-07 10:05:00,120.82,120.83,120.78,120.79,4647.0,112.7648,112.7742,112.7275,112.7368,4647.0
2017-06-07 10:10:00,120.79,120.8,120.75,120.77,13705.0,112.7368,112.7462,112.6995,112.7182,13705.0
2017-06-07 10:15:00,120.76,120.78,120.74,120.77,6277.0,112.7088,112.7275,112.6902,112.7182,6277.0
2017-06-07 10:20:00,120.79,120.79,120.74,120.74,14852.0,112.7368,112.7368,112.6902,112.6902,14852.0
2017-06-07 10:25:00,120.74,120.74,120.66,120.66,4490.0,112.6902,112.6902,112.6155,112.6155,4490.0
2017-06-07 10:30:00,120.67,120.73,120.63,120.69,69707.0,112.6248,112.6808,112.5875,112.6435,69707.0
2017-06-07 10:35:00,120.69,120.69,120.62,120.62,13464.0,112.6435,112.6435,112.5782,112.5782,13464.0
2017-06-07 10:40:00,120.55,120.62,120.52,120.59,2138.0,112.5128,112.5782,112.4848,112.5502,2138.0
2017-06-07 10:45:00,120.57,120.66,120.57,120.64,7925.0,112.5315,112.6155,112.5315,112.5968,7925.0
2017-06-07 10:50:00,120.63,120.66,120.6,120.65,13653.0,112.5875,112.6155,112.5595,112.6062,13653.0
2017-06-07 10:55:00,120.66,120.69,120.66,120.69,17059.0,112.6155,112.6435,112.6155,112.6435,17059.0
2017-06-07 11:00:00,120.68,120.75,120.68,120.75,3895.0,112.6342,112.6995,112.6342,112.6995,3895.0
2017-06-07 11:05:00,120.75,120.78,120.74,120.77,5159.0,112.6995,112.7275,112.6902,112.7182,5159.0
2017-06-07 11:10:00,120.79,120.81,120.77,120.79,3863.0,112.7368,112.7555,112.7182,112.7368,3863.0
2017-06-07 11:15:00,120.78,120.78,120.74,120.75,4247.0,112.7275,112.7275,112.6902,112.6995,4247.0
2017-06-07 11:20:00,120.76,120.78,120.75,120.77,6549.0,112.7088,112.7275,112.6995,112.7182,6549.0
2017-06-07 11:25:00,120.77,120.77,120.67,120.68,2230.0,112.7182,112.7182,112.6248,112.6342,2230.0
2017-06-07 11:30:00,120.67,120.71,120.67,120.7,4780.0,112.6248,112.6622,112.6248,112.6528,4780.0
2017-06-07 11:35:00,120.71,120.75,120.7,120.74,3173.0,112.6622,112.6995,112.6528,112.6902,3173.0
2017-06-07 11:40:00,120.71,120.72,120.69,120.71,2987.0,112.6622,112.6715,112.6435,112.6622,2987.0
2017-06-07 11:45:00,120.72,120.73,120.7,120.73,6447.0,112.6715,112.6808,112.6528,112.6808,6447.0
2017-06-07 11:50:00,120.73,120.78,120.73,120.75,167524.0,112.6808,112.7275,112.6808,112.6995,167524.0
2017-06-07 11:55:00,120.75,120.76,120.74,120.75,6481.0,112.6995,112.7088,112.6902,112.6995,6481.0
2017-06-07 12:00:00,120.72,120.72,120.65,120.66,6420.0,112.6715,112.6715,112.6062,112.6155,6420.0
2017-06-07 12:05:00,120.66,120.68,120.64,120.64,5590.0,112.6155,112.6342,112.5968,112.5968,5590.0
2017-06-07 12:10:00,120.64,120.67,120.63,120.65,5883.0,112.5968,112.6248,112.5875,112.6062,5883.0
2017-06-07 12:15:00,120.66,120.66,120.63,120.64,5200.0,112.6155,112.6155,112.5875,112.5968,5200.0
2017-06-07 12:20:00,120.64,120.67,120.64,120.66,5591.0,112.5968,112.6248,112.5968,112.6155,5591.0
2017-06-07 12:25:00,120.65,120.66,120.64,120.66,2590.0,112.6062,112.6155,112.5968,112.6155,2590.0
2017-06-07 12:30:00,120.65,120.66,120.62,120.63,16990.0,112.6062,112.6155,112.5782,112.5875,16990.0
2017-06-07 12:35:00,120.62,120.65,120.62,120.63,21482.0,112.5782,112.6062,112.5782,112.5875,21482.0
2017-06-07 12:40:00,120.62,120.64,120.61,120.64,10277.0,112.5782,112.5968,112.5688,112.5968,10277.0
2017-06-07 12:45:00,120.64,120.64,120.47,120.5,46206.0,112.5968,112.5968,112.4382,112.4662,46206.0
2017-06-07 12:50:00,120.49,120.5,120.38,120.44,37704.0,112.4568,112.4662,112.3542,112.4102,37704.0
2017-06-07 12:55:00,120.46,120.52,120.45,120.5,6693.0,112.4288,112.4848,112.4195,112.4662,6693.0
2017-06-07 13:00:00,120.51,120.56,120.49,120.55,11179.0,112.4755,112.5222,112.4568,112.5128,11179.0
2017-06-07 13:05:00,120.55,120.55,120.49,120.5,5478.0,112.5128,112.5128,112.4568,112.4662,5478.0
2017-06-07 13:10:00,120.51,120.57,120.51,120.55,24291.0,112.4755,112.5315,112.4755,112.5128,24291.0
2017-06-07 13:15:00,120.55,120.56,120.52,120.54,8570.0,112.5128,112.5222,112.4848,112.5035,8570.0
2017-06-07 13:20:00,120.55,120.6,120.48,120.6,29189.0,112.5128,112.5595,112.4475,112.5595,29189.0
2017-06-07 13:25:00,120.6,120.62,120.58,120.58,4853.0,112.5595,112.5782,112.5408,112.5408,4853.0
2017-06-07 13:30:00,120.57,120.59,120.57,120.57,5739.0,112.5315,112.5502,112.5315,112.5315,5739.0
2017-06-07 13:35:00,120.57,120.57,120.54,120.55,1336.0,112.5315,112.5315,112.5035,112.5128,1336.0
2017-06-07 13:40:00,120.55,120.59,120.55,120.57,7220.0,112.5128,112.5502,112.5128,112.5315,7220.0
2017-06-07 13:45:00,120.59,120.64,120.57,120.63,14794.0,112.5502,112.5968,112.5315,112.5875,14794.0
2017-06-07 13:50:00,120.63,120.64,120.6,120.63,15067.0,112.5875,112.5968,112.5595,112.5875,15067.0
2017-06-07 13:55:00,120.63,120.73,120.62,120.7,16301.0,112.5875,112.6808,112.5782,112.6528,16301.0
2017-06-07 14:00:00,120.7,120.76,120.66,120.74,18195.0,112.6528,112.7088,112.6155,112.6902,18195.0
2017-06-07 14:05:00,120.73,120.82,120.73,120.77,7595.0,112.6808,112.7648,112.6808,112.7182,7595.0
2017-06-07 14:10:00,120.78,120.79,120.77,120.77,1608.0,112.7275,112.7368,112.7182,112.7182,1608.0
2017-06-07 14:15:00,120.75,120.76,120.73,120.75,18152.0,112.6995,112.7088,112.6808,112.6995,18152.0
2017-06-07 14:20:00,120.75,120.76,120.72,120.76,5601.0,112.6995,112.7088,112.6715,112.7088,5601.0
2017-06-07 14:25:00,120.78,120.79,120.75,120.76,41287.0,112.7275,112.7368,112.6995,112.7088,41287.0
2017-06-07 14:30:00,120.77,120.81,120.75,120.81,12767.0,112.7182,112.7555,112.6995,112.7555,12767.0
2017-06-07 14:35:00,120.8,120.8,120.77,120.79,6686.0,112.7462,112.7462,112.7182,112.7368,6686.0
2017-06-07 14:40:00,120.79,120.79,120.75,120.75,13653.0,112.7368,112.7368,112.6995,112.6995,13653.0
2017-06-07 14:45:00,120.78,120.84,120.77,120.81,18190.0,112.7275,112.7835,112.7182,112.7555,18190.0
2017-06-07 14:50:00,120.8,120.84,120.8,120.81,8822.0,112.7462,112.7835,112.7462,112.7555,8822.0
2017-06-07 14:55:00,120.82,120.82,120.79,120.8,3502.0,112.7648,112.7648,112.7368,112.7462,3502.0
2017-06-07 15:00:00,120.79,120.8,120.75,120.76,8743.0,112.7368,112.7462,112.6995,112.7088,8743.0
2017-06-07 15:05:00,120.76,120.8,120.76,120.78,6232.0,112.7088,112.7462,112.7088,112.7275,6232.0
2017-06-07 15:10:00,120.78,120.78,120.75,120.76,9019.0,112.7275,112.7275,112.6995,112.7088,9019.0
2017-06-07 15:15:00,120.77,120.78,120.75,120.77,15774.0,112.7182,112.7275,112.6995,112.7182,15774.0
2017-06-07 15:20:00,120.78,120.81,120.78,120.8,17400.0,112.7275,112.7555,112.7275,112.7462,17400.0
2017-06-07 15:25:00,120.8,120.83,120.78,120.82,16733.0,112.7462,112.7742,112.7275,112.7648,16733.0
2017-06-07 15:30:00,120.82,120.85,120.82,120.85,45463.0,112.7648,112.7928,112.7648,112.7928,45463.0
2017-06-07 15:35:00,120.85,120.85,120.78,120.8,82083.0,112.7928,112.7928,112.7275,112.7462,82083.0
2017-06-07 15:40:00,120.81,120.91,120.78,120.91,84395.0,112.7555,112.8488,112.7275,112.8488,84395.0
2017-06-07 15:45:00,120.9,120.95,120.9,120.93,85295.0,112.8395,112.8862,112.8395,112.8675,85295.0
2017-06-07 15:50:00,120.93,120.96,120.85,120.86,293778.0,112.8675,112.8955,112.7928,112.8022,293778.0
2017-06-07 15:55:00,120.86,120.87,120.76,120.84,470622.0,112.8022,112.8115,112.7088,112.7835,470622.0
2017-06-08 09:30:00,120.88,120.98,120.81,120.82,30277.0,112.8208,112.9142,112.7555,112.7648,30277.0
2017-06-08 09:35:00,120.82,120.83,120.64,120.74,29465.0,112.7648,112.7742,112.5968,112.6902,29465.0
2017-06-08 09:40:00,120.74,120.79,120.71,120.77,4671.0,112.6902,112.7368,112.6622,112.7182,4671.0
2017-06-08 09:45:00,120.77,120.79,120.56,120.57,19380.0,112.7182,112.7368,112.5222,112.5315,19380.0
2017-06-08 09:50:00,120.57,120.57,120.43,120.53,26672.0,112.5315,112.5315,112.4008,112.4942,26672.0
2017-06-08 09:55:00,120.53,120.57,120.45,120.55,7470.0,112.4942,112.5315,112.4195,112.5128,7470.0
2017-06-08 10:00:00,120.57,120.63,120.56,120.62,16247.0,112.5315,112.5875,112.5222,112.5782,16247.0
2017-06-08 10:05:00,120.61,120.67,120.56,120.57,13841.0,112.5688,112.6248,112.5222,112.5315,13841.0
2017-06-08 10:10:00,120.57,120.6,120.54,120.56,9440.0,112.5315,112.5595,112.5035,112.5222,9440.0
2017-06-08 10:15:00,120.53,120.63,120.51,120.57,8854.0,112.4942,112.5875,112.4755,112.5315,8854.0
2017-06-08 10:20:00,120.57,120.58,120.41,120.47,11062.0,112.5315,112.5408,112.3822,112.4382,11062.0
2017-06-08 10:25:00,120.44,120.44,120.33,120.41,18341.0,112.4102,112.4102,112.3075,112.3822,18341.0
2017-06-08 10:30:00,120.4,120.54,120.4,120.54,18173.0,112.3728,112.5035,112.3728,112.5035,18173.0
2017-06-08 10:35:00,120.55,120.58,120.54,120.56,6792.0,112.5128,112.5408,112.5035,112.5222,6792.0
2017-06-08 10:40:00,120.57,120.58,120.53,120.55,12522.0,112.5315,112.5408,112.4942,112.5128,12522.0
2017-06-08 10:45:00,120.55,120.6,120.54,120.6,4775.0,112.5128,112.5595,112.5035,112.5595,4775.0
2017-06-08 10:50:00,120.61,120.65,120.61,120.64,3416.0,112.5688,112.6062,112.5688,112.5968,3416.0
2017-06-08 10:55:00,120.64,120.64,120.55,120.62,5880.0,112.5968,112.5968,112.5128,112.5782,5880.0
2017-06-08 11:00:00,120.62,120.7,120.62,120.68,14283.0,112.5782,112.6528,112.5782,112.6342,14283.0
2017-06-08 11:05:00,120.68,120.75,120.67,120.73,13512.0,112.6342,112.6995,112.6248,112.6808,13512.0
2017-06-08 11:10:00,120.74,120.77,120.7,120.73,12189.0,112.6902,112.7182,112.6528,112.6808,12189.0
2017-06-08 11:15:00,120.72,120.74,120.69,120.74,3370.0,112.6715,112.6902,112.6435,112.6902,3370.0
2017-06-08 11:20:00,120.74,120.76,120.72,120.73,6374.0,112.6902,112.7088,112.6715,112.6808,6374.0
2017-06-08 11:25:00,120.71,120.71,120.62,120.64,3739.0,112.6622,112.6622,112.5782,112.5968,3739.0
2017-06-08 11:30:00,120.64,120.65,120.6,120.63,7421.0,112.5968,112.6062,112.5595,112.5875,7421.0
2017-06-08 11:35:00,120.64,120.66,120.63,120.65,3734.0,112.5968,112.6155,112.5875,112.6062,3734.0
2017-06-08 11:40:00,120.65,120.68,120.61,120.61,3545.0,112.6062,112.6342,112.5688,112.5688,3545.0
2017-06-08 11:45:00,120.62,120.67,120.6,120.67,7204.0,112.5782,112.6248,112.5595,112.6248,7204.0
2017-06-08 11:50:00,120.66,120.69,120.65,120.68,7947.0,112.6155,112.6435,112.6062,112.6342,7947.0
2017-06-08 11:55:00,120.71,120.73,120.68,120.71,20753.0,112.6622,112.6808,112.6342,112.6622,20753.0
2017-06-08 12:00:00,120.72,120.74,120.71,120.73,5691.0,112.6715,112.6902,112.6622,112.6808,5691.0
2017-06-08 12:05:00,120.73,120.78,120.71,120.75,182173.0,112.6808,112.7275,112.6622,112.6995,182173.0
2017-06-08 12:10:00,120.76,120.79,120.74,120.78,7272.0,112.7088,112.7368,112.6902,112.7275,7272.0
2017-06-08 12:15:00,120.82,120.86,120.82,120.85,7368.0,112.7648,112.8022,112.7648,112.7928,7368.0
2017-06-08 12:20:00,120.85,120.9,120.8,120.81,5000.0,112.7928,112.8395,112.7462,112.7555,5000.0
2017-06-08 12:25:00,120.81,120.82,120.77,120.77,3543.0,112.7555,112.7648,112.7182,112.7182,3543.0
2017-06-08 12:30:00,120.79,120.79,120.77,120.77,6836.0,112.7368,112.7368,112.7182,112.7182,6836.0
2017-06-08 12:35:00,120.75,120.79,120.71,120.72,12012.0,112.6995,112.7368,112.6622,112.6715,12012.0
2017-06-08 12:40:00,120.73,120.76,120.73,120.74,6667.0,112.6808,112.7088,112.6808,112.6902,6667.0
2017-06-08 12:45:00,120.74,120.76,120.72,120.76,6237.0,112.6902,112.7088,112.6715,112.7088,6237.0
2017-06-08 12:50:00,120.76,120.76,120.72,120.74,32718.0,112.7088,112.7088,112.6715,112.6902,32718.0
2017-06-08 12:55:00,120.75,120.79,120.74,120.79,6289.0,112.6995,112.7368,112.6902,112.7368,6289.0
2017-06-08 13:00:00,120.78,120.79,120.75,120.76,6553.0,112.7275,112.7368,112.6995,112.7088,6553.0
2017-06-08 13:05:00,120.77,120.78,120.73,120.75,5394.0,112.7182,112.7275,112.6808,112.6995,5394.0
2017-06-08 13:10:00,120.75,120.75,120.71,120.71,4355.0,112.6995,112.6995,112.6622,112.6622,4355.0
2017-06-08 13:15:00,120.71,120.74,120.71,120.72,3117.0,112.6622,112.6902,112.6622,112.6715,3117.0
2017-06-08 13:20:00,120.7,120.71,120.64,120.65,3310.0,112.6528,112.6622,112.5968,112.6062,3310.0
2017-06-08 13:25:00,120.63,120.65,120.53,120.54,5217.0,112.5875,112.6062,112.4942,112.5035,5217.0
2017-06-08 13:30:00,120.54,120.61,120.54,120.61,2877.0,112.5035,112.5688,112.5035,112.5688,2877.0
2017-06-08 13:35:00,120.6,120.6,120.58,120.58,3472.0,112.5595,112.5595,112.5408,112.5408,3472.0
2017-06-08 13:40:00,120.57,120.63,120.56,120.62,6691.0,112.5315,112.5875,112.5222,112.5782,6691.0
2017-06-08 13:45:00,120.63,120.67,120.62,120.67,3848.0,112.5875,112.6248,112.5782,112.6248,3848.0
2017-06-08 13:50:00,120.66,120.72,120.66,120.68,3913.0,112.6155,112.6715,112.6155,112.6342,3913.0
2017-06-08 13:55:00,120.7,120.71,120.69,120.69,800.0,112.6528,112.6622,112.6435,112.6435,800.0
2017-06-08 14:00:00,120.71,120.73,120.65,120.66,5820.0,112.6622,112.6808,112.6062,112.6155,5820.0
2017-06-08 14:05:00,120.66,120.67,120.64,120.66,297403.0,112.6155,112.6248,112.5968,112.6155,297403.0
2017-06-08 14:10:00,120.66,120.66,120.54,120.55,3664.0,112.6155,112.6155,112.5035,112.5128,3664.0
2017-06-08 14:15:00,120.55,120.58,120.54,120.58,6615.0,112.5128,112.5408,112.5035,112.5408,6615.0
2017-06-08 14:20:00,120.56,120.57,120.52,120.53,3672.0,112.5222,112.5315,112.4848,112.4942,3672.0
2017-06-08 14:25:00,120.54,120.54,120.46,120.47,17165.0,112.5035,112.5035,112.4288,112.4382,17165.0
2017-06-08 14:30:00,120.47,120.54,120.46,120.53,8888.0,112.4382,112.5035,112.4288,112.4942,8888.0
2017-06-08 14:35:00,120.54,120.56,120.51,120.52,25267.0,112.5035,112.5222,112.4755,112.4848,25267.0
2017-06-08 14:40:00,120.53,120.54,120.5,120.51,49574.0,112.4942,112.5035,112.4662,112.4755,49574.0
2017-06-08 14:45:00,120.5,120.51,120.39,120.41,21750.0,112.4662,112.4755,112.3635,112.3822,21750.0
2017-06-08 14:50:00,120.42,120.46,120.36,120.37,7829.0,112.3915,112.4288,112.3355,112.3448,7829.0
2017-06-08 14:55:00,120.36,120.44,120.35,120.41,5265.0,112.3355,112.4102,112.3262,112.3822,5265.0
2017-06-08 15:00:00,120.42,120.49,120.41,120.49,9871.0,112.3915,112.4568,112.3822,112.4568,9871.0
2017-06-08 15:05:00,120.48,120.52,120.47,120.52,3422.0,112.4475,112.4848,112.4382,112.4848,3422.0
2017-06-08 15:10:00,120.52,120.53,120.49,120.52,5178.0,112.4848,112.4942,112.4568,112.4848,5178.0
2017-06-08 15:15:00,120.54,120.58,120.53,120.57,6151.0,112.5035,112.5408,112.4942,112.5315,6151.0
2017-06-08 15:20:00,120.57,120.6,120.56,120.6,7888.0,112.5315,112.5595,112.5222,112.5595,7888.0
2017-06-08 15:25:00,120.61,120.62,120.59,120.6,7001.0,112.5688,112.5782,112.5502,112.5595,7001.0
2017-06-08 15:30:00,120.6,120.63,120.54,120.63,9814.0,112.5595,112.5875,112.5035,112.5875,9814.0
2017-06-08 15:35:00,120.63,120.66,120.61,120.65,19339.0,112.5875,112.6155,112.5688,112.6062,19339.0
2017-06-08 15:40:00,120.64,120.68,120.62,120.63,10755.0,112.5968,112.6342,112.5782,112.5875,10755.0
2017-06-08 15:45:00,120.62,120.7,120.62,120.69,15659.0,112.5782,112.6528,112.5782,112.6435,15659.0
2017-06-08 15:50:00,120.69,120.77,120.69,120.73,12129.0,112.6435,112.7182,112.6435,112.6808,12129.0
2017-06-08 15:55:00,120.73,120.76,120.7,120.73,43756.0,112.6808,112.7088,112.6528,112.6808,43756.0
2017-06-09 09:30:00,120.79,120.89,120.75,120.8,231723.0,112.7368,112.8302,112.6995,112.7462,231723.0
2017-06-09 09:35:00,120.8,120.8,120.66,120.68,11688.0,112.7462,112.7462,112.6155,112.6342,11688.0
2017-06-09 09:40:00,120.69,120.78,120.66,120.78,6200.0,112.6435,112.7275,112.6155,112.7275,6200.0
2017-06-09 09:45:00,120.77,120.86,120.77,120.82,15433.0,112.7182,112.8022,112.7182,112.7648,15433.0
2017-06-09 09:50:00,120.82,120.82,120.77,120.82,8100.0,112.7648,112.7648,112.7182,112.7648,8100.0
2017-06-09 09:55:00,120.79,120.9,120.79,120.85,13707.0,112.7368,112.8395,112.7368,112.7928,13707.0
2017-06-09 10:00:00,120.85,120.94,120.82,120.93,7196.0,112.7928,112.8768,112.7648,112.8675,7196.0
2017-06-09 10:05:00,120.93,120.99,120.92,120.99,22569.0,112.8675,112.9235,112.8582,112.9235,22569.0
2017-06-09 10:10:00,121.0,121.0,120.97,120.98,9448.0,112.9328,112.9328,112.9048,112.9142,9448.0
2017-06-09 10:15:00,120.97,121.04,120.95,121.02,25131.0,112.9048,112.9702,112.8862,112.9515,25131.0
2017-06-09 10:20:00,121.02,121.07,121.02,121.07,5444.0,112.9515,112.9982,112.9515,112.9982,5444.0
2017-06-09 10:25:00,121.07,121.08,121.04,121.08,8272.0,112.9982,113.0075,112.9702,113.0075,8272.0
2017-06-09 10:30:00,121.07,121.09,121.05,121.06,8865.0,112.9982,113.0168,112.9795,112.9888,8865.0
2017-06-09 10:35:00,121.05,121.05,121.02,121.05,7618.0,112.9795,112.9795,112.9515,112.9795,7618.0
2017-06-09 10:40:00,121.05,121.05,121.03,121.04,8257.0,112.9795,112.9795,112.9608,112.9702,8257.0
2017-06-09 10:45:00,121.05,121.06,121.03,121.05,3050.0,112.9795,112.9888,112.9608,112.9795,3050.0
2017-06-09 10:50:00,121.05,121.05,121.0,121.02,6799.0,112.9795,112.9795,112.9328,112.9515,6799.0
2017-06-09 10:55:00,121.02,121.02,120.98,121.0,7427.0,112.9515,112.9515,112.9142,112.9328,7427.0
2017-06-09 11:00:00,121.0,121.02,120.98,121.02,8602.0,112.9328,112.9515,112.9142,112.9515,8602.0
2017-06-09 11:05:00,121.03,121.06,121.02,121.05,14252.0,112.9608,112.9888,112.9515,112.9795,14252.0
2017-06-09 11:10:00,121.06,121.06,121.03,121.04,1702.0,112.9888,112.9888,112.9608,112.9702,1702.0
2017-06-09 11:15:00,121.04,121.05,120.98,120.98,5420.0,112.9702,112.9795,112.9142,112.9142,5420.0
2017-06-09 11:20:00,120.97,120.98,120.86,120.87,13727.0,112.9048,112.9142,112.8022,112.8115,13727.0
2017-06-09 11:25:00,120.86,120.91,120.82,120.91,4524.0,112.8022,112.8488,112.7648,112.8488,4524.0
2017-06-09 11:30:00,120.91,120.97,120.91,120.93,9482.0,112.8488,112.9048,112.8488,112.8675,9482.0
2017-06-09 11:35:00,120.92,120.92,120.83,120.86,11669.0,112.8582,112.8582,112.7742,112.8022,11669.0
2017-06-09 11:40:00,120.84,120.91,120.84,120.91,3618.0,112.7835,112.8488,112.7835,112.8488,3618.0
2017-06-09 11:45:00,120.91,120.92,120.87,120.87,10763.0,112.8488,112.8582,112.8115,112.8115,10763.0
2017-06-09 11:50:00,120.88,120.89,120.85,120.86,6958.0,112.8208,112.8302,112.7928,112.8022,6958.0
2017-06-09 11:55:00,120.85,120.88,120.8,120.81,4090.0,112.7928,112.8208,112.7462,112.7555,4090.0
2017-06-09 12:00:00,120.8,120.81,120.74,120.79,7356.0,112.7462,112.7555,112.6902,112.7368,7356.0
2017-06-09 12:05:00,120.8,120.81,120.77,120.77,3901.0,112.7462,112.7555,112.7182,112.7182,3901.0
2017-06-09 12:10:00,120.77,120.78,120.66,120.67,10471.0,112.7182,112.7275,112.6155,112.6248,10471.0
2017-06-09 12:15:00,120.66,120.67,120.51,120.51,20608.0,112.6155,112.6248,112.4755,112.4755,20608.0
2017-06-09 12:20:00,120.52,120.56,120.47,120.48,6771.0,112.4848,112.5222,112.4382,112.4475,6771.0
2017-06-09 12:25:00,120.48,120.51,120.4,120.47,13651.0,112.4475,112.4755,112.3728,112.4382,13651.0
2017-06-09 12:30:00,120.48,120.5,120.35,120.37,6774.0,112.4475,112.4662,112.3262,112.3448,6774.0
2017-06-09 12:35:00,120.37,120.42,120.24,120.31,12524.0,112.3448,112.3915,112.2235,112.2888,12524.0
2017-06-09 12:40:00,120.31,120.36,120.29,120.34,6589.0,112.2888,112.3355,112.2702,112.3168,6589.0
2017-06-09 12:45:00,120.3,120.32,120.24,120.31,7623.0,112.2795,112.2982,112.2235,112.2888,7623.0
2017-06-09 12:50:00,120.32,120.43,120.32,120.4,69873.0,112.2982,112.4008,112.2982,112.3728,69873.0
2017-06-09 12:55:00,120.43,120.43,120.38,120.38,14318.0,112.4008,112.4008,112.3542,112.3542,14318.0
2017-06-09 13:00:00,120.38,120.43,120.33,120.35,23984.0,112.3542,112.4008,112.3075,112.3262,23984.0
2017-06-09 13:05:00,120.31,120.36,120.23,120.27,32015.0,112.2888,112.3355,112.2142,112.2515,32015.0
2017-06-09 13:10:00,120.26,120.26,120.02,120.07,24875.0,112.2422,112.2422,112.0182,112.0648,24875.0
2017-06-09 13:15:00,120.08,120.1,119.96,120.07,11067.0,112.0742,112.0928,111.9622,112.0648,11067.0
2017-06-09 13:20:00,120.06,120.19,120.05,120.19,4470.0,112.0555,112.1768,112.0462,112.1768,4470.0
2017-06-09 13:25:00,120.17,120.2,120.16,120.18,5902.0,112.1582,112.1862,112.1488,112.1675,5902.0
2017-06-09 13:30:00,120.16,120.17,120.1,120.1,15295.0,112.1488,112.1582,112.0928,112.0928,15295.0
2017-06-09 13:35:00,120.1,120.1,119.8,119.83,36149.0,112.0928,112.0928,111.8128,111.8408,36149.0
2017-06-09 13:40:00,119.85,119.93,119.82,119.93,34118.0,111.8595,111.9342,111.8315,111.9342,34118.0
2017-06-09 13:45:00,119.92,119.93,119.77,119.79,7777.0,111.9248,111.9342,111.7848,111.8035,7777.0
2017-06-09 13:50:00,119.79,119.91,119.75,119.75,33682.0,111.8035,111.9155,111.7662,111.7662,33682.0
2017-06-09 13:55:00,119.8,119.81,119.66,119.68,41544.0,111.8128,111.8222,111.6822,111.7008,41544.0
2017-06-09 14:00:00,119.61,119.83,119.6,119.83,15293.0,111.6355,111.8408,111.6262,111.8408,15293.0
2017-06-09 14:05:00,119.84,119.86,119.72,119.74,21807.0,111.8502,111.8688,111.7382,111.7568,21807.0
2017-06-09 14:10:00,119.74,119.76,119.61,119.68,17135.0,111.7568,111.7755,111.6355,111.7008,17135.0
2017-06-09 14:15:00,119.69,119.79,119.65,119.78,38916.0,111.7102,111.8035,111.6728,111.7942,38916.0
2017-06-09 14:20:00,119.77,119.84,119.73,119.75,31842.0,111.7848,111.8502,111.7475,111.7662,31842.0
2017-06-09 14:25:00,119.74,119.78,119.66,119.68,16319.0,111.7568,111.7942,111.6822,111.7008,16319.0
2017-06-09 14:30:00,119.67,119.71,119.45,119.49,20486.0,111.6915,111.7288,111.4862,111.5235,20486.0
2017-06-09 14:35:00,119.51,119.52,119.32,119.43,122999.0,111.5422,111.5515,111.3648,111.4675,122999.0
2017-06-09 14:40:00,119.45,119.45,119.16,119.21,45429.0,111.4862,111.4862,111.2155,111.2622,45429.0
2017-06-09 14:45:00,119.18,119.2,118.64,118.64,128597.0,111.2342,111.2528,110.7302,110.7302,128597.0
2017-06-09 14:50:00,118.64,119.05,118.54,119.05,114626.0,110.7302,111.1128,110.6368,111.1128,114626.0
2017-06-09 14:55:00,119.09,119.14,119.02,119.05,28028.0,111.1502,111.1968,111.0848,111.1128,28028.0
2017-06-09 15:00:00,119.06,119.42,119.05,119.28,56266.0,111.1222,111.4582,111.1128,111.3275,56266.0
2017-06-09 15:05:00,119.28,119.36,119.15,119.34,36910.0,111.3275,111.4022,111.2062,111.3835,36910.0
2017-06-09 15:10:00,119.34,119.47,119.34,119.41,29368.0,111.3835,111.5048,111.3835,111.4488,29368.0
2017-06-09 15:15:00,119.42,119.57,119.31,119.53,43106.0,111.4582,111.5982,111.3555,111.5608,43106.0
2017-06-09 15:20:00,119.53,119.6,119.45,119.6,30858.0,111.5608,111.6262,111.4862,111.6262,30858.0
2017-06-09 15:25:00,119.6,119.64,119.44,119.61,24459.0,111.6262,111.6635,111.4768,111.6355,24459.0
2017-06-09 15:30:00,119.61,119.61,119.31,119.39,71129.0,111.6355,111.6355,111.3555,111.4302,71129.0
2017-06-09 15:35:00,119.43,119.45,119.32,119.35,35326.0,111.4675,111.4862,111.3648,111.3928,35326.0
2017-06-09 15:40:00,119.34,119.34,119.14,119.22,69362.0,111.3835,111.3835,111.1968,111.2715,69362.0
2017-06-09 15:45:00,119.21,119.3,119.16,119.23,44236.0,111.2622,111.3462,111.2155,111.2808,44236.0
2017-06-09 15:50:00,119.23,119.47,119.23,119.45,87018.0,111.2808,111.5048,111.2808,111.4862,87018.0
2017-06-09 15:55:00,119.45,119.57,119.39,119.53,139966.0,111.4862,111.5982,111.4302,111.5608,139966.0
2017-06-12 09:30:00,119.11,119.11,118.69,118.92,78874.0,111.1688,111.1688,110.7768,110.9915,78874.0
2017-06-12 09:35:00,118.92,119.03,118.6,118.61,61033.0,110.9915,111.0942,110.6928,110.7022,61033.0
2017-06-12 09:40:00,118.59,118.75,118.46,118.58,59110.0,110.6835,110.8328,110.5622,110.6742,59110.0
2017-06-12 09:45:00,118.55,118.72,118.48,118.49,60502.0,110.6462,110.8048,110.5808,110.5902,60502.0
2017-06-12 09:50:00,118.5,118.5,118.26,118.34,56045.0,110.5995,110.5995,110.3755,110.4502,56045.0
2017-06-12 09:55:00,118.34,118.4,118.28,118.37,23012.0,110.4502,110.5062,110.3942,110.4782,23012.0
2017-06-12 10:00:00,118.36,118.51,118.29,118.47,38754.0,110.4688,110.6088,110.4035,110.5715,38754.0
2017-06-12 10:05:00,118.52,118.52,118.3,118.34,39534.0,110.6182,110.6182,110.4128,110.4502,39534.0
2017-06-12 10:10:00,118.31,118.55,118.31,118.45,20452.0,110.4222,110.6462,110.4222,110.5528,20452.0
2017-06-12 10:15:00,118.46,118.66,118.42,118.66,31094.0,110.5622,110.7488,110.5248,110.7488,31094.0
2017-06-12 10:20:00,118.64,118.73,118.56,118.72,22817.0,110.7302,110.8142,110.6555,110.8048,22817.0
2017-06-12 10:25:00,118.68,118.7,118.51,118.51,15856.0,110.7675,110.7862,110.6088,110.6088,15856.0
2017-06-12 10:30:00,118.51,118.58,118.44,118.48,41155.0,110.6088,110.6742,110.5435,110.5808,41155.0
2017-06-12 10:35:00,118.5,118.66,118.47,118.66,12948.0,110.5995,110.7488,110.5715,110.7488,12948.0
2017-06-12 10:40:00,118.64,118.8,118.6,118.79,37415.0,110.7302,110.8795,110.6928,110.8702,37415.0
2017-06-12 10:45:00,118.77,118.82,118.71,118.79,31073.0,110.8515,110.8982,110.7955,110.8702,31073.0
2017-06-12 10:50:00,118.74,118.89,118.73,118.87,27462.0,110.8235,110.9635,110.8142,110.9448,27462.0
2017-06-12 10:55:00,118.87,118.87,118.72,118.82,34472.0,110.9448,110.9448,110.8048,110.8982,34472.0
2017-06-12 11:00:00,118.82,118.87,118.78,118.86,18919.0,110.8982,110.9448,110.8608,110.9355,18919.0
2017-06-12 11:05:00,118.86,118.87,118.78,118.84,16242.0,110.9355,110.9448,110.8608,110.9168,16242.0
2017-06-12 11:10:00,118.82,118.96,118.82,118.96,25224.0,110.8982,111.0288,110.8982,111.0288,25224.0
2017-06-12 11:15:00,118.96,119.04,118.93,119.01,26574.0,111.0288,111.1035,111.0008,111.0755,26574.0
2017-06-12 11:20:00,119.02,119.03,118.93,118.99,26039.0,111.0848,111.0942,111.0008,111.0568,26039.0
2017-06-12 11:25:00,118.99,119.13,118.98,119.05,26296.0,111.0568,111.1875,111.0475,111.1128,26296.0
2017-06-12 11:30:00,119.05,119.14,119.01,119.04,29173.0,111.1128,111.1968,111.0755,111.1035,29173.0
2017-06-12 11:35:00,119.05,119.1,119.01,119.03,12260.0,111.1128,111.1595,111.0755,111.0942,12260.0
2017-06-12 11:40:00,119.03,119.05,118.94,118.96,151247.0,111.0942,111.1128,111.0102,111.0288,151247.0
2017-06-12 11:45:00,118.95,119.04,118.92,118.92,13790.0,111.0195,111.1035,110.9915,110.9915,13790.0
2017-06-12 11:50:00,118.91,118.94,118.87,118.92,19026.0,110.9822,111.0102,110.9448,110.9915,19026.0
2017-06-12 11:55:00,118.91,118.95,118.85,118.95,12423.0,110.9822,111.0195,110.9262,111.0195,12423.0
2017-06-12 12:00:00,118.96,118.96,118.87,118.87,12317.0,111.0288,111.0288,110.9448,110.9448,12317.0
2017-06-12 12:05:00,118.87,118.88,118.79,118.83,8132.0,110.9448,110.9542,110.8702,110.9075,8132.0
2017-06-12 12:10:00,118.84,118.92,118.83,118.89,10321.0,110.9168,110.9915,110.9075,110.9635,10321.0
2017-06-12 12:15:00,118.9,118.91,118.85,118.91,17702.0,110.9728,110.9822,110.9262,110.9822,17702.0
2017-06-12 12:20:00,118.93,118.95,118.74,118.77,18036.0,111.0008,111.0195,110.8235,110.8515,18036.0
2017-06-12 12:25:00,118.74,118.79,118.7,118.75,12746.0,110.8235,110.8702,110.7862,110.8328,12746.0
2017-06-12 12:30:00,118.75,118.85,118.75,118.83,14487.0,110.8328,110.9262,110.8328,110.9075,14487.0
2017-06-12 12:35:00,118.82,118.84,118.78,118.84,22365.0,110.8982,110.9168,110.8608,110.9168,22365.0
2017-06-12 12:40:00,118.84,118.86,118.79,118.81,6670.0,110.9168,110.9355,110.8702,110.8888,6670.0
2017-06-12 12:45:00,118.81,118.82,118.74,118.77,9341.0,110.8888,110.8982,110.8235,110.8515,9341.0
2017-06-12 12:50:00,118.76,118.78,118.74,118.75,9350.0,110.8422,110.8608,110.8235,110.8328,9350.0
2017-06-12 12:55:00,118.75,118.75,118.67,118.67,13265.0,110.8328,110.8328,110.7582,110.7582,13265.0
2017-06-12 13:00:00,118.66,118.71,118.63,118.71,21659.0,110.7488,110.7955,110.7208,110.7955,21659.0
2017-06-12 13:05:00,118.71,118.71,118.66,118.71,7979.0,110.7955,110.7955,110.7488,110.7955,7979.0
2017-06-12 13:10:00,118.69,118.81,118.69,118.8,2901.0,110.7768,110.8888,110.7768,110.8795,2901.0
2017-06-12 13:15:00,118.84,118.85,118.8,118.82,5112.0,110.9168,110.9262,110.8795,110.8982,5112.0
2017-06-12 13:20:00,118.83,118.88,118.83,118.88,7550.0,110.9075,110.9542,110.9075,110.9542,7550.0
2017-06-12 13:25:00,118.88,118.9,118.85,118.9,5692.0,110.9542,110.9728,110.9262,110.9728,5692.0
2017-06-12 13:30:00,118.92,118.93,118.87,118.88,5586.0,110.9915,111.0008,110.9448,110.9542,5586.0
2017-06-12 13:35:00,118.87,118.87,118.83,118.83,2700.0,110.9448,110.9448,110.9075,110.9075,2700.0
2017-06-12 13:40:00,118.84,118.87,118.83,118.83,22297.0,110.9168,110.9448,110.9075,110.9075,22297.0
2017-06-12 13:45:00,118.82,118.86,118.81,118.83,6768.0,110.8982,110.9355,110.8888,110.9075,6768.0
2017-06-12 13:50:00,118.81,118.84,118.77,118.77,12922.0,110.8888,110.9168,110.8515,110.8515,12922.0
2017-06-12 13:55:00,118.77,118.77,118.7,118.7,14620.0,110.8515,110.8515,110.7862,110.7862,14620.0
2017-06-12 14:00:00,118.7,118.78,118.7,118.76,4716.0,110.7862,110.8608,110.7862,110.8422,4716.0
2017-06-12 14:05:00,118.76,118.8,118.75,118.77,7660.0,110.8422,110.8795,110.8328,110.8515,7660.0
2017-06-12 14:10:00,118.77,118.86,118.76,118.83,34125.0,110.8515,110.9355,110.8422,110.9075,34125.0
2017-06-12 14:15:00,118.84,118.89,118.84,118.85,27254.0,110.9168,110.9635,110.9168,110.9262,27254.0
2017-06-12 14:20:00,118.84,118.89,118.79,118.79,13367.0,110.9168,110.9635,110.8702,110.8702,13367.0
2017-06-12 14:25:00,118.79,118.83,118.78,118.81,9867.0,110.8702,110.9075,110.8608,110.8888,9867.0
2017-06-12 14:30:00,118.81,118.95,118.78,118.94,22965.0,110.8888,111.0195,110.8608,111.0102,22965.0
2017-06-12 14:35:00,118.96,119.0,118.96,118.99,5396.0,111.0288,111.0662,111.0288,111.0568,5396.0
2017-06-12 14:40:00,118.99,119.07,118.96,119.07,12411.0,111.0568,111.1315,111.0288,111.1315,12411.0
2017-06-12 14:45:00,119.05,119.06,118.96,118.98,14513.0,111.1128,111.1222,111.0288,111.0475,14513.0
2017-06-12 14:50:00,118.99,119.01,118.91,118.91,18039.0,111.0568,111.0755,110.9822,110.9822,18039.0
2017-06-12 14:55:00,118.91,118.97,118.91,118.95,12281.0,110.9822,111.0382,110.9822,111.0195,12281.0
2017-06-12 15:00:00,118.93,118.97,118.89,118.93,25261.0,111.0008,111.0382,110.9635,111.0008,25261.0
2017-06-12 15:05:00,118.94,119.03,118.94,119.01,9280.0,111.0102,111.0942,111.0102,111.0755,9280.0
2017-06-12 15:10:00,119.03,119.03,118.96,119.0,21971.0,111.0942,111.0942,111.0288,111.0662,21971.0
2017-06-12 15:15:00,119.01,119.01,118.97,118.98,10589.0,111.0755,111.0755,111.0382,111.0475,10589.0
2017-06-12 15:20:00,118.99,119.05,118.96,118.97,11644.0,111.0568,111.1128,111.0288,111.0382,11644.0
2017-06-12 15:25:00,118.94,118.94,118.82,118.86,20097.0,111.0102,111.0102,110.8982,110.9355,20097.0
2017-06-12 15:30:00,118.85,118.91,118.83,118.91,12321.0,110.9262,110.9822,110.9075,110.9822,12321.0
2017-06-12 15:35:00,118.91,119.01,118.9,118.96,20935.0,110.9822,111.0755,110.9728,111.0288,20935.0
2017-06-12 15:40:00,118.96,118.97,118.88,118.9,34108.0,111.0288,111.0382,110.9542,110.9728,34108.0
2017-06-12 15:45:00,118.89,118.98,118.87,118.9,36316.0,110.9635,111.0475,110.9448,110.9728,36316.0
2017-06-12 15:50:00,118.91,119.07,118.91,119.07,59614.0,110.9822,111.1315,110.9822,111.1315,59614.0
2017-06-12 15:55:00,119.07,119.19,119.06,119.19,98885.0,111.1315,111.2435,111.1222,111.2435,98885.0
2017-06-13 09:30:00,119.58,119.67,119.49,119.62,25118.0,111.6075,111.6915,111.5235,111.6448,25118.0
2017-06-13 09:35:00,119.61,119.68,119.53,119.62,27738.0,111.6355,111.7008,111.5608,111.6448,27738.0
2017-06-13 09:40:00,119.66,119.8,119.65,119.79,12543.0,111.6822,111.8128,111.6728,111.8035,12543.0
2017-06-13 09:45:00,119.8,119.84,119.79,119.82,19123.0,111.8128,111.8502,111.8035,111.8315,19123.0
2017-06-13 09:50:00,119.82,119.82,119.7,119.72,38451.0,111.8315,111.8315,111.7195,111.7382,38451.0
2017-06-13 09:55:00,119.72,119.73,119.61,119.7,8311.0,111.7382,111.7475,111.6355,111.7195,8311.0
2017-06-13 10:00:00,119.7,119.74,119.66,119.67,10904.0,111.7195,111.7568,111.6822,111.6915,10904.0
2017-06-13 10:05:00,119.65,119.74,119.65,119.69,227850.0,111.6728,111.7568,111.6728,111.7102,227850.0
2017-06-13 10:10:00,119.68,119.73,119.67,119.71,11526.0,111.7008,111.7475,111.6915,111.7288,11526.0
2017-06-13 10:15:00,119.71,119.72,119.64,119.66,13779.0,111.7288,111.7382,111.6635,111.6822,13779.0
2017-06-13 10:20:00,119.66,119.74,119.65,119.69,5042.0,111.6822,111.7568,111.6728,111.7102,5042.0
2017-06-13 10:25:00,119.67,119.73,119.67,119.72,3410.0,111.6915,111.7475,111.6915,111.7382,3410.0
2017-06-13 10:30:00,119.74,119.8,119.74,119.78,11169.0,111.7568,111.8128,111.7568,111.7942,11169.0
2017-06-13 10:35:00,119.79,119.83,119.78,119.81,8711.0,111.8035,111.8408,111.7942,111.8222,8711.0
2017-06-13 10:40:00,119.81,119.82,119.68,119.68,3374.0,111.8222,111.8315,111.7008,111.7008,3374.0
2017-06-13 10:45:00,119.68,119.68,119.61,119.66,3756.0,111.7008,111.7008,111.6355,111.6822,3756.0
2017-06-13 10:50:00,119.66,119.66,119.55,119.56,10152.0,111.6822,111.6822,111.5795,111.5888,10152.0
2017-06-13 10:55:00,119.55,119.6,119.43,119.44,10125.0,111.5795,111.6262,111.4675,111.4768,10125.0
2017-06-13 11:00:00,119.43,119.48,119.37,119.48,11881.0,111.4675,111.5142,111.4115,111.5142,11881.0
2017-06-13 11:05:00,119.49,119.59,119.49,119.58,4060.0,111.5235,111.6168,111.5235,111.6075,4060.0
2017-06-13 11:10:00,119.57,119.64,119.56,119.64,4673.0,111.5982,111.6635,111.5888,111.6635,4673.0
2017-06-13 11:15:00,119.63,119.68,119.61,119.67,5013.0,111.6542,111.7008,111.6355,111.6915,5013.0
2017-06-13 11:20:00,119.68,119.71,119.66,119.68,7584.0,111.7008,111.7288,111.6822,111.7008,7584.0
2017-06-13 11:25:00,119.7,119.7,119.63,119.67,4694.0,111.7195,111.7195,111.6542,111.6915,4694.0
2017-06-13 11:30:00,119.66,119.69,119.64,119.64,3841.0,111.6822,111.7102,111.6635,111.6635,3841.0
2017-06-13 11:35:00,119.63,119.63,119.58,119.59,7520.0,111.6542,111.6542,111.6075,111.6168,7520.0
2017-06-13 11:40:00,119.6,119.77,119.6,119.75,14536.0,111.6262,111.7848,111.6262,111.7662,14536.0
2017-06-13 11:45:00,119.74,119.77,119.73,119.73,9732.0,111.7568,111.7848,111.7475,111.7475,9732.0
2017-06-13 11:50:00,119.72,119.74,119.69,119.7,6271.0,111.7382,111.7568,111.7102,111.7195,6271.0
2017-06-13 11:55:00,119.72,119.79,119.72,119.79,2727.0,111.7382,111.8035,111.7382,111.8035,2727.0
2017-06-13 12:00:00,119.78,119.82,119.76,119.77,3964.0,111.7942,111.8315,111.7755,111.7848,3964.0
2017-06-13 12:05:00,119.76,119.81,119.74,119.77,4838.0,111.7755,111.8222,111.7568,111.7848,4838.0
2017-06-13 12:10:00,119.78,119.81,119.78,119.79,2415.0,111.7942,111.8222,111.7942,111.8035,2415.0
2017-06-13 12:15:00,119.81,119.81,119.75,119.78,8015.0,111.8222,111.8222,111.7662,111.7942,8015.0
2017-06-13 12:20:00,119.79,119.8,119.73,119.73,2605.0,111.8035,111.8128,111.7475,111.7475,2605.0
2017-06-13 12:25:00,119.74,119.77,119.74,119.74,10840.0,111.7568,111.7848,111.7568,111.7568,10840.0
2017-06-13 12:30:00,119.73,119.76,119.72,119.76,2989.0,111.7475,111.7755,111.7382,111.7755,2989.0
2017-06-13 12:35:00,119.74,119.81,119.74,119.79,2776.0,111.7568,111.8222,111.7568,111.8035,2776.0
2017-06-13 12:40:00,119.82,119.91,119.82,119.9,16725.0,111.8315,111.9155,111.8315,111.9062,16725.0
2017-06-13 12:45:00,119.89,119.92,119.89,119.89,1539.0,111.8968,111.9248,111.8968,111.8968,1539.0
2017-06-13 12:50:00,119.9,119.91,119.88,119.91,4184.0,111.9062,111.9155,111.8875,111.9155,4184.0
2017-06-13 12:55:00,119.9,119.93,119.9,119.9,5823.0,111.9062,111.9342,111.9062,111.9062,5823.0
2017-06-13 13:00:00,119.9,119.91,119.85,119.86,2061.0,111.9062,111.9155,111.8595,111.8688,2061.0
2017-06-13 13:05:00,119.87,119.87,119.84,119.84,12301.0,111.8782,111.8782,111.8502,111.8502,12301.0
2017-06-13 13:10:00,119.84,119.92,119.84,119.91,5313.0,111.8502,111.9248,111.8502,111.9155,5313.0
2017-06-13 13:15:00,119.91,119.93,119.9,119.92,4924.0,111.9155,111.9342,111.9062,111.9248,4924.0
2017-06-13 13:20:00,119.91,119.94,119.9,119.92,5150.0,111.9155,111.9435,111.9062,111.9248,5150.0
2017-06-13 13:25:00,119.91,119.92,119.89,119.92,2676.0,111.9155,111.9248,111.8968,111.9248,2676.0
2017-06-13 13:30:00,119.93,119.94,119.9,119.91,11345.0,111.9342,111.9435,111.9062,111.9155,11345.0
2017-06-13 13:35:00,119.9,119.92,119.89,119.92,1069.0,111.9062,111.9248,111.8968,111.9248,1069.0
2017-06-13 13:40:00,119.92,119.92,119.84,119.85,18340.0,111.9248,111.9248,111.8502,111.8595,18340.0
2017-06-13 13:45:00,119.85,119.85,119.78,119.81,5771.0,111.8595,111.8595,111.7942,111.8222,5771.0
2017-06-13 13:50:00,119.81,119.85,119.79,119.85,19773.0,111.8222,111.8595,111.8035,111.8595,19773.0
2017-06-13 13:55:00,119.85,119.91,119.84,119.9,10585.0,111.8595,111.9155,111.8502,111.9062,10585.0
2017-06-13 14:00:00,119.88,119.92,119.88,119.9,2757.0,111.8875,111.9248,111.8875,111.9062,2757.0
2017-06-13 14:05:00,119.89,119.97,119.89,119.95,19383.0,111.8968,111.9715,111.8968,111.9528,19383.0
2017-06-13 14:10:00,119.95,119.95,119.88,119.92,26540.0,111.9528,111.9528,111.8875,111.9248,26540.0
2017-06-13 14:15:00,119.91,119.92,119.88,119.89,4785.0,111.9155,111.9248,111.8875,111.8968,4785.0
2017-06-13 14:20:00,119.89,119.91,119.84,119.86,4836.0,111.8968,111.9155,111.8502,111.8688,4836.0
2017-06-13 14:25:00,119.85,119.88,119.85,119.87,16217.0,111.8595,111.8875,111.8595,111.8782,16217.0
2017-06-13 14:30:00,119.88,119.91,119.83,119.86,9359.0,111.8875,111.9155,111.8408,111.8688,9359.0
2017-06-13 14:35:00,119.85,119.91,119.84,119.89,28583.0,111.8595,111.9155,111.8502,111.8968,28583.0
2017-06-13 14:40:00,119.9,119.9,119.86,119.9,7883.0,111.9062,111.9062,111.8688,111.9062,7883.0
2017-06-13 14:45:00,119.9,119.9,119.87,119.89,6361.0,111.9062,111.9062,111.8782,111.8968,6361.0
2017-06-13 14:50:00,119.89,119.91,119.88,119.88,8706.0,111.8968,111.9155,111.8875,111.8875,8706.0
2017-06-13 14:55:00,119.87,119.87,119.81,119.87,52006.0,111.8782,111.8782,111.8222,111.8782,52006.0
2017-06-13 15:00:00,119.86,119.89,119.85,119.86,12158.0,111.8688,111.8968,111.8595,111.8688,12158.0
2017-06-13 15:05:00,119.86,119.88,119.85,119.88,7960.0,111.8688,111.8875,111.8595,111.8875,7960.0
2017-06-13 15:10:00,119.88,119.89,119.87,119.88,7731.0,111.8875,111.8968,111.8782,111.8875,7731.0
2017-06-13 15:15:00,119.89,119.9,119.88,119.89,8422.0,111.8968,111.9062,111.8875,111.8968,8422.0
2017-06-13 15:20:00,119.89,119.96,119.89,119.95,7898.0,111.8968,111.9622,111.8968,111.9528,7898.0
2017-06-13 15:25:00,119.95,120.04,119.94,120.04,13121.0,111.9528,112.0368,111.9435,112.0368,13121.0
2017-06-13 15:30:00,120.02,120.04,119.97,120.03,16398.0,112.0182,112.0368,111.9715,112.0275,16398.0
2017-06-13 15:35:00,120.04,120.07,120.0,120.03,21621.0,112.0368,112.0648,111.9995,112.0275,21621.0
2017-06-13 15:40:00,120.04,120.04,119.96,120.0,21490.0,112.0368,112.0368,111.9622,111.9995,21490.0
2017-06-13 15:45:00,119.99,120.01,119.97,120.0,12702.0,111.9902,112.0088,111.9715,111.9995,12702.0
2017-06-13 15:50:00,120.0,120.0,119.88,119.9,29188.0,111.9995,111.9995,111.8875,111.9062,29188.0
2017-06-13 15:55:00,119.91,119.99,119.87,119.99,11849.0,111.9155,111.9902,111.8782,111.9902,11849.0
2017-06-14 09:30:00,120.3,120.35,120.28,120.29,21819.0,112.2795,112.3262,112.2608,112.2702,21819.0
2017-06-14 09:35:00,120.3,120.3,120.1,120.11,44324.0,112.2795,112.2795,112.0928,112.1022,44324.0
2017-06-14 09:40:00,120.12,120.2,120.1,120.17,5900.0,112.1115,112.1862,112.0928,112.1582,5900.0
2017-06-14 09:45:00,120.14,120.3,120.14,120.26,24863.0,112.1302,112.2795,112.1302,112.2422,24863.0
2017-06-14 09:50:00,120.26,120.26,120.16,120.23,9742.0,112.2422,112.2422,112.1488,112.2142,9742.0
2017-06-14 09:55:00,120.24,120.33,120.24,120.27,5592.0,112.2235,112.3075,112.2235,112.2515,5592.0
2017-06-14 10:00:00,120.27,120.32,120.23,120.25,8447.0,112.2515,112.2982,112.2142,112.2328,8447.0
2017-06-14 10:05:00,120.27,120.28,120.22,120.25,4822.0,112.2515,112.2608,112.2048,112.2328,4822.0
2017-06-14 10:10:00,120.26,120.28,120.13,120.13,14024.0,112.2422,112.2608,112.1208,112.1208,14024.0
2017-06-14 10:15:00,120.15,120.19,120.07,120.18,10096.0,112.1395,112.1768,112.0648,112.1675,10096.0
2017-06-14 10:20:00,120.19,120.19,120.11,120.15,11142.0,112.1768,112.1768,112.1022,112.1395,11142.0
2017-06-14 10:25:00,120.12,120.18,120.1,120.1,5742.0,112.1115,112.1675,112.0928,112.0928,5742.0
2017-06-14 10:30:00,120.12,120.18,120.08,120.08,11810.0,112.1115,112.1675,112.0742,112.0742,11810.0
2017-06-14 10:35:00,120.08,120.23,120.05,120.21,12102.0,112.0742,112.2142,112.0462,112.1955,12102.0
2017-06-14 10:40:00,120.2,120.22,120.14,120.2,13481.0,112.1862,112.2048,112.1302,112.1862,13481.0
2017-06-14 10:45:00,120.22,120.23,120.15,120.2,10585.0,112.2048,112.2142,112.1395,112.1862,10585.0
2017-06-14 10:50:00,120.23,120.28,120.23,120.25,21631.0,112.2142,112.2608,112.2142,112.2328,21631.0
2017-06-14 10:55:00,120.25,120.26,120.1,120.15,14249.0,112.2328,112.2422,112.0928,112.1395,14249.0
2017-06-14 11:00:00,120.16,120.17,120.1,120.14,10474.0,112.1488,112.1582,112.0928,112.1302,10474.0
2017-06-14 11:05:00,120.12,120.19,120.12,120.19,6984.0,112.1115,112.1768,112.1115,112.1768,6984.0
2017-06-14 11:10:00,120.2,120.23,120.17,120.17,5373.0,112.1862,112.2142,112.1582,112.1582,5373.0
2017-06-14 11:15:00,120.2,120.27,120.2,120.25,5272.0,112.1862,112.2515,112.1862,112.2328,5272.0
2017-06-14 11:20:00,120.28,120.31,120.26,120.29,2238.0,112.2608,112.2888,112.2422,112.2702,2238.0
2017-06-14 11:25:00,120.27,120.28,120.23,120.26,6306.0,112.2515,112.2608,112.2142,112.2422,6306.0
2017-06-14 11:30:00,120.25,120.26,120.22,120.23,6191.0,112.2328,112.2422,112.2048,112.2142,6191.0
2017-06-14 11:35:00,120.24,120.28,120.23,120.24,10731.0,112.2235,112.2608,112.2142,112.2235,10731.0
2017-06-14 11:40:00,120.24,120.31,120.23,120.26,4306.0,112.2235,112.2888,112.2142,112.2422,4306.0
2017-06-14 11:45:00,120.25,120.33,120.24,120.33,6831.0,112.2328,112.3075,112.2235,112.3075,6831.0
2017-06-14 11:50:00,120.35,120.36,120.33,120.35,1872.0,112.3262,112.3355,112.3075,112.3262,1872.0
2017-06-14 11:55:00,120.36,120.38,120.35,120.38,11580.0,112.3355,112.3542,112.3262,112.3542,11580.0
2017-06-14 12:00:00,120.4,120.41,120.39,120.4,2047.0,112.3728,112.3822,112.3635,112.3728,2047.0
2017-06-14 12:05:00,120.41,120.41,120.36,120.37,3358.0,112.3822,112.3822,112.3355,112.3448,3358.0
2017-06-14 12:10:00,120.37,120.37,120.28,120.31,10438.0,112.3448,112.3448,112.2608,112.2888,10438.0
2017-06-14 12:15:00,120.3,120.31,120.25,120.27,3076.0,112.2795,112.2888,112.2328,112.2515,3076.0
2017-06-14 12:20:00,120.29,120.29,120.24,120.27,2342.0,112.2702,112.2702,112.2235,112.2515,2342.0
2017-06-14 12:25:00,120.28,120.33,120.26,120.32,3174.0,112.2608,112.3075,112.2422,112.2982,3174.0
2017-06-14 12:30:00,120.32,120.35,120.3,120.34,2066.0,112.2982,112.3262,112.2795,112.3168,2066.0
2017-06-14 12:35:00,120.34,120.37,120.34,120.36,8546.0,112.3168,112.3448,112.3168,112.3355,8546.0
2017-06-14 12:40:00,120.37,120.42,120.37,120.4,19200.0,112.3448,112.3915,112.3448,112.3728,19200.0
2017-06-14 12:45:00,120.39,120.4,120.37,120.39,9339.0,112.3635,112.3728,112.3448,112.3635,9339.0
2017-06-14 12:50:00,120.38,120.38,120.32,120.34,21904.0,112.3542,112.3542,112.2982,112.3168,21904.0
2017-06-14 12:55:00,120.33,120.36,120.31,120.31,5443.0,112.3075,112.3355,112.2888,112.2888,5443.0
2017-06-14 13:00:00,120.31,120.4,120.3,120.38,12682.0,112.2888,112.3728,112.2795,112.3542,12682.0
2017-06-14 13:05:00,120.39,120.41,120.36,120.37,2961.0,112.3635,112.3822,112.3355,112.3448,2961.0
2017-06-14 13:10:00,120.37,120.39,120.35,120.37,1454.0,112.3448,112.3635,112.3262,112.3448,1454.0
2017-06-14 13:15:00,120.37,120.37,120.34,120.36,9250.0,112.3448,112.3448,112.3168,112.3355,9250.0
2017-06-14 13:20:00,120.34,120.37,120.34,120.35,8387.0,112.3168,112.3448,112.3168,112.3262,8387.0
2017-06-14 13:25:00,120.35,120.36,120.33,120.34,11718.0,112.3262,112.3355,112.3075,112.3168,11718.0
2017-06-14 13:30:00,120.34,120.37,120.29,120.35,8735.0,112.3168,112.3448,112.2702,112.3262,8735.0
2017-06-14 13:35:00,120.35,120.36,120.31,120.34,26864.0,112.3262,112.3355,112.2888,112.3168,26864.0
2017-06-14 13:40:00,120.34,120.35,120.32,120.33,8127.0,112.3168,112.3262,112.2982,112.3075,8127.0
2017-06-14 13:45:00,120.32,120.34,120.31,120.33,3535.0,112.2982,112.3168,112.2888,112.3075,3535.0
2017-06-14 13:50:00,120.34,120.36,120.33,120.34,22905.0,112.3168,112.3355,112.3075,112.3168,22905.0
2017-06-14 13:55:00,120.34,120.34,120.28,120.31,8235.0,112.3168,112.3168,112.2608,112.2888,8235.0
2017-06-14 14:00:00,120.3,120.39,120.21,120.34,28708.0,112.2795,112.3635,112.1955,112.3168,28708.0
2017-06-14 14:05:00,120.39,120.5,120.38,120.42,55002.0,112.3635,112.4662,112.3542,112.3915,55002.0
2017-06-14 14:10:00,120.44,120.48,120.32,120.41,31979.0,112.4102,112.4475,112.2982,112.3822,31979.0
2017-06-14 14:15:00,120.41,120.41,120.11,120.19,23823.0,112.3822,112.3822,112.1022,112.1768,23823.0
2017-06-14 14:20:00,120.22,120.27,120.16,120.24,8199.0,112.2048,112.2515,112.1488,112.2235,8199.0
2017-06-14 14:25:00,120.24,120.28,120.21,120.27,6205.0,112.2235,112.2608,112.1955,112.2515,6205.0
2017-06-14 14:30:00,120.26,120.29,120.2,120.26,28760.0,112.2422,112.2702,112.1862,112.2422,28760.0
2017-06-14 14:35:00,120.26,120.27,120.04,120.13,96056.0,112.2422,112.2515,112.0368,112.1208,96056.0
2017-06-14 14:40:00,120.13,120.16,119.82,119.84,86131.0,112.1208,112.1488,111.8315,111.8502,86131.0
2017-06-14 14:45:00,119.86,119.88,119.67,119.72,91071.0,111.8688,111.8875,111.6915,111.7382,91071.0
2017-06-14 14:50:00,119.73,119.93,119.71,119.9,22357.0,111.7475,111.9342,111.7288,111.9062,22357.0
2017-06-14 14:55:00,119.9,119.93,119.79,119.79,28061.0,111.9062,111.9342,111.8035,111.8035,28061.0
2017-06-14 15:00:00,119.79,119.83,119.7,119.82,20078.0,111.8035,111.8408,111.7195,111.8315,20078.0
2017-06-14 15:05:00,119.81,119.83,119.67,119.69,21874.0,111.8222,111.8408,111.6915,111.7102,21874.0
2017-06-14 15:10:00,119.67,119.67,119.39,119.44,46965.0,111.6915,111.6915,111.4302,111.4768,46965.0
2017-06-14 15:15:00,119.43,119.58,119.42,119.56,31595.0,111.4675,111.6075,111.4582,111.5888,31595.0
2017-06-14 15:20:00,119.55,119.67,119.52,119.67,12260.0,111.5795,111.6915,111.5515,111.6915,12260.0
2017-06-14 15:25:00,119.66,119.72,119.58,119.65,6038.0,111.6822,111.7382,111.6075,111.6728,6038.0
2017-06-14 15:30:00,119.71,119.76,119.6,119.76,28226.0,111.7288,111.7755,111.6262,111.7755,28226.0
2017-06-14 15:35:00,119.77,119.86,119.72,119.86,27809.0,111.7848,111.8688,111.7382,111.8688,27809.0
2017-06-14 15:40:00,119.86,119.86,119.79,119.85,7484.0,111.8688,111.8688,111.8035,111.8595,7484.0
2017-06-14 15:45:00,119.83,119.96,119.79,119.95,26944.0,111.8408,111.9622,111.8035,111.9528,26944.0
2017-06-14 15:50:00,119.96,120.05,119.89,120.04,30999.0,111.9622,112.0462,111.8968,112.0368,30999.0
2017-06-14 15:55:00,120.04,120.04,119.91,119.99,48878.0,112.0368,112.0368,111.9155,111.9902,48878.0
2017-06-15 09:30:00,119.1,119.15,118.98,119.09,41023.0,111.1595,111.2062,111.0475,111.1502,41023.0
2017-06-15 09:35:00,119.13,119.21,119.1,119.17,16751.0,111.1875,111.2622,111.1595,111.2248,16751.0
2017-06-15 09:40:00,119.17,119.21,118.86,118.86,47153.0,111.2248,111.2622,110.9355,110.9355,47153.0
2017-06-15 09:45:00,118.87,118.87,118.71,118.82,16344.0,110.9448,110.9448,110.7955,110.8982,16344.0
2017-06-15 09:50:00,118.82,118.93,118.82,118.93,13000.0,110.8982,111.0008,110.8982,111.0008,13000.0
2017-06-15 09:55:00,118.93,119.01,118.83,119.0,31405.0,111.0008,111.0755,110.9075,111.0662,31405.0
2017-06-15 10:00:00,119.0,119.12,118.96,119.0,10237.0,111.0662,111.1782,111.0288,111.0662,10237.0
2017-06-15 10:05:00,118.99,118.99,118.87,118.93,8080.0,111.0568,111.0568,110.9448,111.0008,8080.0
2017-06-15 10:10:00,118.93,118.94,118.85,118.91,9709.0,111.0008,111.0102,110.9262,110.9822,9709.0
2017-06-15 10:15:00,118.88,118.88,118.81,118.86,6334.0,110.9542,110.9542,110.8888,110.9355,6334.0
2017-06-15 10:20:00,118.84,118.85,118.68,118.68,10400.0,110.9168,110.9262,110.7675,110.7675,10400.0
2017-06-15 10:25:00,118.69,118.82,118.68,118.82,7555.0,110.7768,110.8982,110.7675,110.8982,7555.0
2017-06-15 10:30:00,118.8,118.87,118.79,118.86,35641.0,110.8795,110.9448,110.8702,110.9355,35641.0
2017-06-15 10:35:00,118.84,118.95,118.8,118.94,3500.0,110.9168,111.0195,110.8795,111.0102,3500.0
2017-06-15 10:40:00,118.92,118.93,118.88,118.91,8942.0,110.9915,111.0008,110.9542,110.9822,8942.0
2017-06-15 10:45:00,118.92,118.97,118.88,118.95,7642.0,110.9915,111.0382,110.9542,111.0195,7642.0
2017-06-15 10:50:00,118.97,118.97,118.88,118.92,16088.0,111.0382,111.0382,110.9542,110.9915,16088.0
2017-06-15 10:55:00,118.92,119.09,118.91,119.07,35782.0,110.9915,111.1502,110.9822,111.1315,35782.0
2017-06-15 11:00:00,119.08,119.12,119.06,119.12,40374.0,111.1408,111.1782,111.1222,111.1782,40374.0
2017-06-15 11:05:00,119.14,119.14,119.06,119.06,29048.0,111.1968,111.1968,111.1222,111.1222,29048.0
2017-06-15 11:10:00,119.07,119.17,119.05,119.15,29358.0,111.1315,111.2248,111.1128,111.2062,29358.0
2017-06-15 11:15:00,119.16,119.21,119.15,119.19,26151.0,111.2155,111.2622,111.2062,111.2435,26151.0
2017-06-15 11:20:00,119.2,119.26,119.19,119.19,36955.0,111.2528,111.3088,111.2435,111.2435,36955.0
2017-06-15 11:25:00,119.19,119.29,119.17,119.29,39473.0,111.2435,111.3368,111.2248,111.3368,39473.0
2017-06-15 11:30:00,119.3,119.33,119.26,119.3,36060.0,111.3462,111.3742,111.3088,111.3462,36060.0
2017-06-15 11:35:00,119.3,119.3,119.23,119.25,33383.0,111.3462,111.3462,111.2808,111.2995,33383.0
2017-06-15 11:40:00,119.25,119.27,119.24,119.25,33872.0,111.2995,111.3182,111.2902,111.2995,33872.0
2017-06-15 11:45:00,119.25,119.25,119.19,119.21,27101.0,111.2995,111.2995,111.2435,111.2622,27101.0
2017-06-15 11:50:00,119.2,119.21,119.15,119.17,34386.0,111.2528,111.2622,111.2062,111.2248,34386.0
2017-06-15 11:55:00,119.18,119.22,119.13,119.14,32040.0,111.2342,111.2715,111.1875,111.1968,32040.0
2017-06-15 12:00:00,119.14,119.15,119.11,119.13,37638.0,111.1968,111.2062,111.1688,111.1875,37638.0
2017-06-15 12:05:00,119.14,119.19,119.13,119.16,33902.0,111.1968,111.2435,111.1875,111.2155,33902.0
2017-06-15 12:10:00,119.16,119.16,119.13,119.16,33593.0,111.2155,111.2155,111.1875,111.2155,33593.0
2017-06-15 12:15:00,119.16,119.25,119.15,119.21,31675.0,111.2155,111.2995,111.2062,111.2622,31675.0
2017-06-15 12:20:00,119.22,119.23,119.17,119.21,35139.0,111.2715,111.2808,111.2248,111.2622,35139.0
2017-06-15 12:25:00,119.2,119.2,119.15,119.19,38760.0,111.2528,111.2528,111.2062,111.2435,38760.0
2017-06-15 12:30:00,119.19,119.2,119.16,119.18,29959.0,111.2435,111.2528,111.2155,111.2342,29959.0
2017-06-15 12:35:00,119.19,119.21,119.17,119.2,30180.0,111.2435,111.2622,111.2248,111.2528,30180.0
2017-06-15 12:40:00,119.21,119.29,119.18,119.27,35543.0,111.2622,111.3368,111.2342,111.3182,35543.0
2017-06-15 12:45:00,119.27,119.32,119.26,119.28,35779.0,111.3182,111.3648,111.3088,111.3275,35779.0
2017-06-15 12:50:00,119.28,119.31,119.26,119.3,27416.0,111.3275,111.3555,111.3088,111.3462,27416.0
2017-06-15 12:55:00,119.3,119.4,119.29,119.37,45962.0,111.3462,111.4395,111.3368,111.4115,45962.0
2017-06-15 13:00:00,119.36,119.41,119.35,119.4,14352.0,111.4022,111.4488,111.3928,111.4395,14352.0
2017-06-15 13:05:00,119.38,119.4,119.2,119.37,525640.0,111.4208,111.4395,111.2528,111.4115,525640.0
2017-06-15 13:10:00,119.39,119.5,119.39,119.47,11364.0,111.4302,111.5328,111.4302,111.5048,11364.0
2017-06-15 13:15:00,119.48,119.48,119.4,119.41,8958.0,111.5142,111.5142,111.4395,111.4488,8958.0
2017-06-15 13:20:00,119.41,119.43,119.37,119.39,8276.0,111.4488,111.4675,111.4115,111.4302,8276.0
2017-06-15 13:25:00,119.38,119.4,119.31,119.33,9885.0,111.4208,111.4395,111.3555,111.3742,9885.0
2017-06-15 13:30:00,119.34,119.39,119.33,119.37,12817.0,111.3835,111.4302,111.3742,111.4115,12817.0
2017-06-15 13:35:00,119.38,119.41,119.36,119.39,3105.0,111.4208,111.4488,111.4022,111.4302,3105.0
2017-06-15 13:40:00,119.4,119.41,119.36,119.36,6104.0,111.4395,111.4488,111.4022,111.4022,6104.0
2017-06-15 13:45:00,119.34,119.34,119.25,119.29,5129.0,111.3835,111.3835,111.2995,111.3368,5129.0
2017-06-15 13:50:00,119.3,119.31,119.29,119.31,1160.0,111.3462,111.3555,111.3368,111.3555,1160.0
2017-06-15 13:55:00,119.32,119.36,119.31,119.34,8307.0,111.3648,111.4022,111.3555,111.3835,8307.0
2017-06-15 14:00:00,119.33,119.37,119.3,119.36,11387.0,111.3742,111.4115,111.3462,111.4022,11387.0
2017-06-15 14:05:00,119.37,119.41,119.35,119.39,34441.0,111.4115,111.4488,111.3928,111.4302,34441.0
2017-06-15 14:10:00,119.4,119.45,119.38,119.45,5588.0,111.4395,111.4862,111.4208,111.4862,5588.0
2017-06-15 14:15:00,119.45,119.47,119.41,119.45,4053.0,111.4862,111.5048,111.4488,111.4862,4053.0
2017-06-15 14:20:00,119.44,119.57,119.44,119.55,34973.0,111.4768,111.5982,111.4768,111.5795,34973.0
2017-06-15 14:25:00,119.56,119.6,119.53,119.54,8040.0,111.5888,111.6262,111.5608,111.5702,8040.0
2017-06-15 14:30:00,119.53,119.58,119.53,119.56,23878.0,111.5608,111.6075,111.5608,111.5888,23878.0
2017-06-15 14:35:00,119.56,119.56,119.49,119.5,35750.0,111.5888,111.5888,111.5235,111.5328,35750.0
2017-06-15 14:40:00,119.52,119.57,119.52,119.56,11248.0,111.5515,111.5982,111.5515,111.5888,11248.0
2017-06-15 14:45:00,119.56,119.65,119.54,119.65,17873.0,111.5888,111.6728,111.5702,111.6728,17873.0
2017-06-15 14:50:00,119.64,119.65,119.6,119.6,19168.0,111.6635,111.6728,111.6262,111.6262,19168.0
2017-06-15 14:55:00,119.61,119.61,119.55,119.59,47870.0,111.6355,111.6355,111.5795,111.6168,47870.0
2017-06-15 15:00:00,119.59,119.67,119.57,119.67,29433.0,111.6168,111.6915,111.5982,111.6915,29433.0
2017-06-15 15:05:00,119.66,119.68,119.6,119.67,29678.0,111.6822,111.7008,111.6262,111.6915,29678.0
2017-06-15 15:10:00,119.67,119.67,119.62,119.63,13892.0,111.6915,111.6915,111.6448,111.6542,13892.0
2017-06-15 15:15:00,119.64,119.7,119.64,119.67,27583.0,111.6635,111.7195,111.6635,111.6915,27583.0
2017-06-15 15:20:00,119.68,119.73,119.67,119.7,11247.0,111.7008,111.7475,111.6915,111.7195,11247.0
2017-06-15 15:25:00,119.71,119.76,119.7,119.71,47866.0,111.7288,111.7755,111.7195,111.7288,47866.0
2017-06-15 15:30:00,119.7,119.73,119.69,119.69,29966.0,111.7195,111.7475,111.7102,111.7102,29966.0
2017-06-15 15:35:00,119.69,119.7,119.53,119.55,25463.0,111.7102,111.7195,111.5608,111.5795,25463.0
2017-06-15 15:40:00,119.55,119.57,119.5,119.53,10424.0,111.5795,111.5982,111.5328,111.5608,10424.0
2017-06-15 15:45:00,119.52,119.6,119.52,119.59,15968.0,111.5515,111.6262,111.5515,111.6168,15968.0
2017-06-15 15:50:00,119.59,119.64,119.56,119.59,14942.0,111.6168,111.6635,111.5888,111.6168,14942.0
2017-06-15 15:55:00,119.59,119.69,119.56,119.67,59264.0,111.6168,111.7102,111.5888,111.6915,59264.0
2017-06-16 09:30:00,119.81,119.81,119.49,119.49,48249.0,111.8222,111.8222,111.5235,111.5235,48249.0
2017-06-16 09:35:00,119.47,119.48,119.36,119.42,20566.0,111.5048,111.5142,111.4022,111.4582,20566.0
2017-06-16 09:40:00,119.43,119.47,119.22,119.26,39812.0,111.4675,111.5048,111.2715,111.3088,39812.0
2017-06-16 09:45:00,119.26,119.37,119.21,119.37,12595.0,111.3088,111.4115,111.2622,111.4115,12595.0
2017-06-16 09:50:00,119.37,119.45,119.3,119.42,11152.0,111.4115,111.4862,111.3462,111.4582,11152.0
2017-06-16 09:55:00,119.43,119.49,119.41,119.49,16187.0,111.4675,111.5235,111.4488,111.5235,16187.0
2017-06-16 10:00:00,119.49,119.49,119.27,119.4,18777.0,111.5235,111.5235,111.3182,111.4395,18777.0
2017-06-16 10:05:00,119.43,119.47,119.37,119.46,37099.0,111.4675,111.5048,111.4115,111.4955,37099.0
2017-06-16 10:10:00,119.46,119.47,119.33,119.34,48448.0,111.4955,111.5048,111.3742,111.3835,48448.0
2017-06-16 10:15:00,119.36,119.41,119.24,119.24,21955.0,111.4022,111.4488,111.2902,111.2902,21955.0
2017-06-16 10:20:00,119.23,119.31,119.22,119.22,9644.0,111.2808,111.3555,111.2715,111.2715,9644.0
2017-06-16 10:25:00,119.2,119.21,119.12,119.19,8214.0,111.2528,111.2622,111.1782,111.2435,8214.0
2017-06-16 10:30:00,119.2,119.22,119.15,119.15,13480.0,111.2528,111.2715,111.2062,111.2062,13480.0
2017-06-16 10:35:00,119.11,119.18,119.11,119.16,2093.0,111.1688,111.2342,111.1688,111.2155,2093.0
2017-06-16 10:40:00,119.15,119.24,119.14,119.21,2120.0,111.2062,111.2902,111.1968,111.2622,2120.0
2017-06-16 10:45:00,119.2,119.21,119.14,119.16,4162.0,111.2528,111.2622,111.1968,111.2155,4162.0
2017-06-16 10:50:00,119.16,119.17,118.99,119.0,4909.0,111.2155,111.2248,111.0568,111.0662,4909.0
2017-06-16 10:55:00,119.0,119.08,118.99,119.03,6307.0,111.0662,111.1408,111.0568,111.0942,6307.0
2017-06-16 11:00:00,119.09,119.1,119.06,119.07,6329.0,111.1502,111.1595,111.1222,111.1315,6329.0
2017-06-16 11:05:00,119.07,119.08,119.01,119.01,24758.0,111.1315,111.1408,111.0755,111.0755,24758.0
2017-06-16 11:10:00,119.01,119.06,118.96,119.05,7869.0,111.0755,111.1222,111.0288,111.1128,7869.0
2017-06-16 11:15:00,119.03,119.13,119.03,119.12,12206.0,111.0942,111.1875,111.0942,111.1782,12206.0
2017-06-16 11:20:00,119.13,119.15,119.1,119.12,8023.0,111.1875,111.2062,111.1595,111.1782,8023.0
2017-06-16 11:25:00,119.11,119.16,119.09,119.16,8045.0,111.1688,111.2155,111.1502,111.2155,8045.0
2017-06-16 11:30:00,119.17,119.26,119.15,119.25,7336.0,111.2248,111.3088,111.2062,111.2995,7336.0
2017-06-16 11:35:00,119.22,119.27,119.21,119.27,14276.0,111.2715,111.3182,111.2622,111.3182,14276.0
2017-06-16 11:40:00,119.28,119.29,119.25,119.28,11799.0,111.3275,111.3368,111.2995,111.3275,11799.0
2017-06-16 11:45:00,119.26,119.27,119.21,119.21,7184.0,111.3088,111.3182,111.2622,111.2622,7184.0
2017-06-16 11:50:00,119.21,119.24,119.18,119.23,9023.0,111.2622,111.2902,111.2342,111.2808,9023.0
2017-06-16 11:55:00,119.23,119.3,119.23,119.3,6365.0,111.2808,111.3462,111.2808,111.3462,6365.0
2017-06-16 12:00:00,119.3,119.35,119.3,119.32,7220.0,111.3462,111.3928,111.3462,111.3648,7220.0
2017-06-16 12:05:00,119.32,119.37,119.31,119.36,8579.0,111.3648,111.4115,111.3555,111.4022,8579.0
2017-06-16 12:10:00,119.37,119.37,119.34,119.34,2900.0,111.4115,111.4115,111.3835,111.3835,2900.0
2017-06-16 12:15:00,119.34,119.35,119.32,119.35,6449.0,111.3835,111.3928,111.3648,111.3928,6449.0
2017-06-16 12:20:00,119.35,119.36,119.33,119.35,8700.0,111.3928,111.4022,111.3742,111.3928,8700.0
2017-06-16 12:25:00,119.35,119.4,119.34,119.39,11502.0,111.3928,111.4395,111.3835,111.4302,11502.0
2017-06-16 12:30:00,119.38,119.4,119.35,119.4,14409.0,111.4208,111.4395,111.3928,111.4395,14409.0
2017-06-16 12:35:00,119.4,119.42,119.37,119.39,4658.0,111.4395,111.4582,111.4115,111.4302,4658.0
2017-06-16 12:40:00,119.39,119.4,119.37,119.38,4313.0,111.4302,111.4395,111.4115,111.4208,4313.0
2017-06-16 12:45:00,119.38,119.38,119.35,119.35,3639.0,111.4208,111.4208,111.3928,111.3928,3639.0
2017-06-16 12:50:00,119.35,119.39,119.35,119.39,7493.0,111.3928,111.4302,111.3928,111.4302,7493.0
2017-06-16 12:55:00,119.39,119.39,119.3,119.31,5789.0,111.4302,111.4302,111.3462,111.3555,5789.0
2017-06-16 13:00:00,119.31,119.35,119.31,119.35,13048.0,111.3555,111.3928,111.3555,111.3928,13048.0
2017-06-16 13:05:00,119.35,119.38,119.35,119.38,6662.0,111.3928,111.4208,111.3928,111.4208,6662.0
2017-06-16 13:10:00,119.38,119.38,119.29,119.3,11436.0,111.4208,111.4208,111.3368,111.3462,11436.0
2017-06-16 13:15:00,119.29,119.3,119.24,119.27,9875.0,111.3368,111.3462,111.2902,111.3182,9875.0
2017-06-16 13:20:00,119.28,119.31,119.28,119.29,7938.0,111.3275,111.3555,111.3275,111.3368,7938.0
2017-06-16 13:25:00,119.29,119.32,119.28,119.31,5753.0,111.3368,111.3648,111.3275,111.3555,5753.0
2017-06-16 13:30:00,119.29,119.29,119.23,119.29,12069.0,111.3368,111.3368,111.2808,111.3368,12069.0
2017-06-16 13:35:00,119.28,119.33,119.28,119.32,10647.0,111.3275,111.3742,111.3275,111.3648,10647.0
2017-06-16 13:40:00,119.33,119.35,119.31,119.33,11825.0,111.3742,111.3928,111.3555,111.3742,11825.0
2017-06-16 13:45:00,119.34,119.35,119.32,119.34,5610.0,111.3835,111.3928,111.3648,111.3835,5610.0
2017-06-16 13:50:00,119.34,119.35,119.31,119.31,9690.0,111.3835,111.3928,111.3555,111.3555,9690.0
2017-06-16 13:55:00,119.31,119.39,119.31,119.38,13106.0,111.3555,111.4302,111.3555,111.4208,13106.0
2017-06-16 14:00:00,119.38,119.42,119.37,119.37,8903.0,111.4208,111.4582,111.4115,111.4115,8903.0
2017-06-16 14:05:00,119.37,119.4,119.36,119.4,13512.0,111.4115,111.4395,111.4022,111.4395,13512.0
2017-06-16 14:10:00,119.4,119.41,119.39,119.39,7360.0,111.4395,111.4488,111.4302,111.4302,7360.0
2017-06-16 14:15:00,119.39,119.4,119.37,119.38,7108.0,111.4302,111.4395,111.4115,111.4208,7108.0
2017-06-16 14:20:00,119.39,119.46,119.38,119.45,13304.0,111.4302,111.4955,111.4208,111.4862,13304.0
2017-06-16 14:25:00,119.45,119.46,119.4,119.41,16346.0,111.4862,111.4955,111.4395,111.4488,16346.0
2017-06-16 14:30:00,119.41,119.48,119.41,119.47,15139.0,111.4488,111.5142,111.4488,111.5048,15139.0
2017-06-16 14:35:00,119.47,119.47,119.39,119.4,23212.0,111.5048,111.5048,111.4302,111.4395,23212.0
2017-06-16 14:40:00,119.39,119.41,119.39,119.4,28761.0,111.4302,111.4488,111.4302,111.4395,28761.0
2017-06-16 14:45:00,119.4,119.42,119.39,119.41,51835.0,111.4395,111.4582,111.4302,111.4488,51835.0
2017-06-16 14:50:00,119.42,119.49,119.41,119.48,11379.0,111.4582,111.5235,111.4488,111.5142,11379.0
2017-06-16 14:55:00,119.48,119.48,119.44,119.44,5900.0,111.5142,111.5142,111.4768,111.4768,5900.0
2017-06-16 15:00:00,119.44,119.49,119.44,119.45,9597.0,111.4768,111.5235,111.4768,111.4862,9597.0
2017-06-16 15:05:00,119.44,119.45,119.42,119.42,9261.0,111.4768,111.4862,111.4582,111.4582,9261.0
2017-06-16 15:10:00,119.43,119.44,119.32,119.33,18157.0,111.4675,111.4768,111.3648,111.3742,18157.0
2017-06-16 15:15:00,119.33,119.35,119.32,119.35,9837.0,111.3742,111.3928,111.3648,111.3928,9837.0
2017-06-16 15:20:00,119.36,119.38,119.35,119.37,7285.0,111.4022,111.4208,111.3928,111.4115,7285.0
2017-06-16 15:25:00,119.37,119.38,119.31,119.34,59304.0,111.4115,111.4208,111.3555,111.3835,59304.0
2017-06-16 15:30:00,119.33,119.34,119.27,119.28,55653.0,111.3742,111.3835,111.3182,111.3275,55653.0
2017-06-16 15:35:00,119.3,119.33,119.25,119.32,12287.0,111.3462,111.3742,111.2995,111.3648,12287.0
2017-06-16 15:40:00,119.33,119.36,119.29,119.34,12443.0,111.3742,111.4022,111.3368,111.3835,12443.0
2017-06-16 15:45:00,119.35,119.38,119.3,119.31,21643.0,111.3928,111.4208,111.3462,111.3555,21643.0
2017-06-16 15:50:00,119.32,119.4,119.32,119.38,19068.0,111.3648,111.4395,111.3648,111.4208,19068.0
2017-06-16 15:55:00,119.39,119.47,119.38,119.46,43601.0,111.4302,111.5048,111.4208,111.4955,43601.0
2017-06-19 09:30:00,120.0,120.06,119.97,120.02,22860.0,111.9995,112.0555,111.9715,112.0182,22860.0
2017-06-19 09:35:00,120.01,120.28,120.01,120.28,11686.0,112.0088,112.2608,112.0088,112.2608,11686.0
2017-06-19 09:40:00,120.23,120.25,120.21,120.22,4119.0,112.2142,112.2328,112.1955,112.2048,4119.0
2017-06-19 09:45:00,120.21,120.24,120.17,120.24,5642.0,112.1955,112.2235,112.1582,112.2235,5642.0
2017-06-19 09:50:00,120.25,120.26,120.2,120.26,12219.0,112.2328,112.2422,112.1862,112.2422,12219.0
2017-06-19 09:55:00,120.27,120.29,120.23,120.29,6257.0,112.2515,112.2702,112.2142,112.2702,6257.0
2017-06-19 10:00:00,120.28,120.49,120.28,120.49,25136.0,112.2608,112.4568,112.2608,112.4568,25136.0
2017-06-19 10:05:00,120.5,120.57,120.48,120.51,5779.0,112.4662,112.5315,112.4475,112.4755,5779.0
2017-06-19 10:10:00,120.5,120.55,120.47,120.49,11777.0,112.4662,112.5128,112.4382,112.4568,11777.0
2017-06-19 10:15:00,120.5,120.5,120.44,120.46,9316.0,112.4662,112.4662,112.4102,112.4288,9316.0
2017-06-19 10:20:00,120.47,120.49,120.45,120.45,6375.0,112.4382,112.4568,112.4195,112.4195,6375.0
2017-06-19 10:25:00,120.44,120.55,120.44,120.52,4680.0,112.4102,112.5128,112.4102,112.4848,4680.0
2017-06-19 10:30:00,120.53,120.64,120.52,120.52,8408.0,112.4942,112.5968,112.4848,112.4848,8408.0
2017-06-19 10:35:00,120.53,120.53,120.44,120.46,12488.0,112.4942,112.4942,112.4102,112.4288,12488.0
2017-06-19 10:40:00,120.48,120.51,120.48,120.5,4639.0,112.4475,112.4755,112.4475,112.4662,4639.0
2017-06-19 10:45:00,120.5,120.51,120.47,120.5,3280.0,112.4662,112.4755,112.4382,112.4662,3280.0
2017-06-19 10:50:00,120.52,120.52,120.43,120.44,18708.0,112.4848,112.4848,112.4008,112.4102,18708.0
2017-06-19 10:55:00,120.43,120.46,120.43,120.43,7045.0,112.4008,112.4288,112.4008,112.4008,7045.0
2017-06-19 11:00:00,120.43,120.46,120.41,120.44,22704.0,112.4008,112.4288,112.3822,112.4102,22704.0
2017-06-19 11:05:00,120.44,120.49,120.44,120.48,2531.0,112.4102,112.4568,112.4102,112.4475,2531.0
2017-06-19 11:10:00,120.48,120.5,120.47,120.49,2134.0,112.4475,112.4662,112.4382,112.4568,2134.0
2017-06-19 11:15:00,120.5,120.51,120.43,120.46,13975.0,112.4662,112.4755,112.4008,112.4288,13975.0
2017-06-19 11:20:00,120.47,120.48,120.44,120.45,10102.0,112.4382,112.4475,112.4102,112.4195,10102.0
2017-06-19 11:25:00,120.45,120.46,120.42,120.45,10876.0,112.4195,112.4288,112.3915,112.4195,10876.0
2017-06-19 11:30:00,120.46,120.47,120.44,120.47,11045.0,112.4288,112.4382,112.4102,112.4382,11045.0
2017-06-19 11:35:00,120.46,120.48,120.45,120.48,6938.0,112.4288,112.4475,112.4195,112.4475,6938.0
2017-06-19 11:40:00,120.49,120.5,120.46,120.49,6267.0,112.4568,112.4662,112.4288,112.4568,6267.0
2017-06-19 11:45:00,120.49,120.53,120.48,120.52,10301.0,112.4568,112.4942,112.4475,112.4848,10301.0
2017-06-19 11:50:00,120.5,120.51,120.49,120.49,2784.0,112.4662,112.4755,112.4568,112.4568,2784.0
2017-06-19 11:55:00,120.49,120.53,120.48,120.5,3673.0,112.4568,112.4942,112.4475,112.4662,3673.0
2017-06-19 12:00:00,120.51,120.54,120.51,120.52,2311.0,112.4755,112.5035,112.4755,112.4848,2311.0
2017-06-19 12:05:00,120.52,120.53,120.49,120.5,12618.0,112.4848,112.4942,112.4568,112.4662,12618.0
2017-06-19 12:10:00,120.51,120.52,120.5,120.52,1920.0,112.4755,112.4848,112.4662,112.4848,1920.0
2017-06-19 12:15:00,120.54,120.57,120.54,120.56,4982.0,112.5035,112.5315,112.5035,112.5222,4982.0
2017-06-19 12:20:00,120.58,120.6,120.58,120.6,5173.0,112.5408,112.5595,112.5408,112.5595,5173.0
2017-06-19 12:25:00,120.6,120.61,120.58,120.6,2343.0,112.5595,112.5688,112.5408,112.5595,2343.0
2017-06-19 12:30:00,120.61,120.61,120.53,120.54,3607.0,112.5688,112.5688,112.4942,112.5035,3607.0
2017-06-19 12:35:00,120.54,120.57,120.54,120.57,2333.0,112.5035,112.5315,112.5035,112.5315,2333.0
2017-06-19 12:40:00,120.57,120.59,120.56,120.57,6119.0,112.5315,112.5502,112.5222,112.5315,6119.0
2017-06-19 12:45:00,120.57,120.6,120.57,120.6,4913.0,112.5315,112.5595,112.5315,112.5595,4913.0
2017-06-19 12:50:00,120.6,120.6,120.58,120.59,8566.0,112.5595,112.5595,112.5408,112.5502,8566.0
2017-06-19 12:55:00,120.59,120.6,120.57,120.59,2960.0,112.5502,112.5595,112.5315,112.5502,2960.0
2017-06-19 13:00:00,120.59,120.62,120.59,120.62,6978.0,112.5502,112.5782,112.5502,112.5782,6978.0
2017-06-19 13:05:00,120.62,120.63,120.6,120.61,6996.0,112.5782,112.5875,112.5595,112.5688,6996.0
2017-06-19 13:10:00,120.63,120.64,120.62,120.63,5163.0,112.5875,112.5968,112.5782,112.5875,5163.0
2017-06-19 13:15:00,120.62,120.64,120.61,120.61,32308.0,112.5782,112.5968,112.5688,112.5688,32308.0
2017-06-19 13:20:00,120.61,120.63,120.6,120.63,1853.0,112.5688,112.5875,112.5595,112.5875,1853.0
2017-06-19 13:25:00,120.64,120.66,120.63,120.66,4299.0,112.5968,112.6155,112.5875,112.6155,4299.0
2017-06-19 13:30:00,120.65,120.72,120.65,120.7,5196.0,112.6062,112.6715,112.6062,112.6528,5196.0
2017-06-19 13:35:00,120.7,120.77,120.7,120.72,7705.0,112.6528,112.7182,112.6528,112.6715,7705.0
2017-06-19 13:40:00,120.71,120.73,120.7,120.7,2931.0,112.6622,112.6808,112.6528,112.6528,2931.0
2017-06-19 13:45:00,120.69,120.71,120.68,120.69,5183.0,112.6435,112.6622,112.6342,112.6435,5183.0
2017-06-19 13:50:00,120.69,120.71,120.67,120.67,48400.0,112.6435,112.6622,112.6248,112.6248,48400.0
2017-06-19 13:55:00,120.67,120.67,120.64,120.64,3918.0,112.6248,112.6248,112.5968,112.5968,3918.0
2017-06-19 14:00:00,120.65,120.67,120.64,120.65,2332.0,112.6062,112.6248,112.5968,112.6062,2332.0
2017-06-19 14:05:00,120.63,120.64,120.59,120.62,9446.0,112.5875,112.5968,112.5502,112.5782,9446.0
2017-06-19 14:10:00,120.63,120.65,120.62,120.62,3672.0,112.5875,112.6062,112.5782,112.5782,3672.0
2017-06-19 14:15:00,120.63,120.66,120.62,120.64,6542.0,112.5875,112.6155,112.5782,112.5968,6542.0
2017-06-19 14:20:00,120.63,120.64,120.56,120.57,3871.0,112.5875,112.5968,112.5222,112.5315,3871.0
2017-06-19 14:25:00,120.57,120.58,120.56,120.57,8010.0,112.5315,112.5408,112.5222,112.5315,8010.0
2017-06-19 14:30:00,120.57,120.6,120.53,120.55,21278.0,112.5315,112.5595,112.4942,112.5128,21278.0
2017-06-19 14:35:00,120.56,120.58,120.55,120.57,4658.0,112.5222,112.5408,112.5128,112.5315,4658.0
2017-06-19 14:40:00,120.58,120.62,120.58,120.62,22490.0,112.5408,112.5782,112.5408,112.5782,22490.0
2017-06-19 14:45:00,120.62,120.62,120.55,120.55,8983.0,112.5782,112.5782,112.5128,112.5128,8983.0
2017-06-19 14:50:00,120.54,120.55,120.49,120.54,14141.0,112.5035,112.5128,112.4568,112.5035,14141.0
2017-06-19 14:55:00,120.54,120.54,120.49,120.52,16562.0,112.5035,112.5035,112.4568,112.4848,16562.0
2017-06-19 15:00:00,120.52,120.54,120.52,120.54,6301.0,112.4848,112.5035,112.4848,112.5035,6301.0
2017-06-19 15:05:00,120.55,120.57,120.54,120.57,7184.0,112.5128,112.5315,112.5035,112.5315,7184.0
2017-06-19 15:10:00,120.56,120.59,120.55,120.58,15567.0,112.5222,112.5502,112.5128,112.5408,15567.0
2017-06-19 15:15:00,120.58,120.62,120.58,120.61,4842.0,112.5408,112.5782,112.5408,112.5688,4842.0
2017-06-19 15:20:00,120.62,120.63,120.59,120.6,4124.0,112.5782,112.5875,112.5502,112.5595,4124.0
2017-06-19 15:25:00,120.61,120.63,120.59,120.63,12666.0,112.5688,112.5875,112.5502,112.5875,12666.0
2017-06-19 15:30:00,120.63,120.64,120.61,120.63,12147.0,112.5875,112.5968,112.5688,112.5875,12147.0
2017-06-19 15:35:00,120.64,120.72,120.64,120.72,10760.0,112.5968,112.6715,112.5968,112.6715,10760.0
2017-06-19 15:40:00,120.71,120.77,120.69,120.77,26119.0,112.6622,112.7182,112.6435,112.7182,26119.0
2017-06-19 15:45:00,120.77,120.79,120.75,120.78,44817.0,112.7182,112.7368,112.6995,112.7275,44817.0
2017-06-19 15:50:00,120.78,120.84,120.78,120.82,29628.0,112.7275,112.7835,112.7275,112.7648,29628.0
2017-06-19 15:55:00,120.82,120.82,120.74,120.78,106411.0,112.7648,112.7648,112.6902,112.7275,106411.0
2017-06-20 09:30:00,120.67,120.69,120.58,120.62,34812.0,112.6248,112.6435,112.5408,112.5782,34812.0
2017-06-20 09:35:00,120.58,120.66,120.57,120.66,6146.0,112.5408,112.6155,112.5315,112.6155,6146.0
2017-06-20 09:40:00,120.67,120.73,120.66,120.68,5014.0,112.6248,112.6808,112.6155,112.6342,5014.0
2017-06-20 09:45:00,120.68,120.68,120.56,120.59,8716.0,112.6342,112.6342,112.5222,112.5502,8716.0
2017-06-20 09:50:00,120.56,120.63,120.55,120.62,4946.0,112.5222,112.5875,112.5128,112.5782,4946.0
2017-06-20 09:55:00,120.61,120.61,120.53,120.54,8319.0,112.5688,112.5688,112.4942,112.5035,8319.0
2017-06-20 10:00:00,120.53,120.53,120.45,120.51,10768.0,112.4942,112.4942,112.4195,112.4755,10768.0
2017-06-20 10:05:00,120.53,120.58,120.52,120.56,4252.0,112.4942,112.5408,112.4848,112.5222,4252.0
2017-06-20 10:10:00,120.57,120.61,120.57,120.58,1874.0,112.5315,112.5688,112.5315,112.5408,1874.0
2017-06-20 10:15:00,120.6,120.69,120.58,120.67,11248.0,112.5595,112.6435,112.5408,112.6248,11248.0
2017-06-20 10:20:00,120.66,120.67,120.62,120.62,6117.0,112.6155,112.6248,112.5782,112.5782,6117.0
2017-06-20 10:25:00,120.63,120.64,120.55,120.55,4501.0,112.5875,112.5968,112.5128,112.5128,4501.0
2017-06-20 10:30:00,120.56,120.65,120.55,120.63,9169.0,112.5222,112.6062,112.5128,112.5875,9169.0
2017-06-20 10:35:00,120.63,120.64,120.57,120.6,4756.0,112.5875,112.5968,112.5315,112.5595,4756.0
2017-06-20 10:40:00,120.63,120.7,120.63,120.7,2788.0,112.5875,112.6528,112.5875,112.6528,2788.0
2017-06-20 10:45:00,120.69,120.74,120.66,120.74,7563.0,112.6435,112.6902,112.6155,112.6902,7563.0
2017-06-20 10:50:00,120.73,120.74,120.71,120.73,6705.0,112.6808,112.6902,112.6622,112.6808,6705.0
2017-06-20 10:55:00,120.72,120.72,120.69,120.72,5155.0,112.6715,112.6715,112.6435,112.6715,5155.0
2017-06-20 11:00:00,120.72,120.73,120.65,120.66,5170.0,112.6715,112.6808,112.6062,112.6155,5170.0
2017-06-20 11:05:00,120.66,120.67,120.6,120.64,10659.0,112.6155,112.6248,112.5595,112.5968,10659.0
2017-06-20 11:10:00,120.63,120.63,120.57,120.59,3689.0,112.5875,112.5875,112.5315,112.5502,3689.0
2017-06-20 11:15:00,120.59,120.6,120.55,120.59,6235.0,112.5502,112.5595,112.5128,112.5502,6235.0
2017-06-20 11:20:00,120.59,120.6,120.52,120.53,12422.0,112.5502,112.5595,112.4848,112.4942,12422.0
2017-06-20 11:25:00,120.54,120.54,120.42,120.43,3753.0,112.5035,112.5035,112.3915,112.4008,3753.0
2017-06-20 11:30:00,120.43,120.46,120.38,120.44,7825.0,112.4008,112.4288,112.3542,112.4102,7825.0
2017-06-20 11:35:00,120.45,120.45,120.39,120.4,2315.0,112.4195,112.4195,112.3635,112.3728,2315.0
2017-06-20 11:40:00,120.39,120.45,120.38,120.45,6020.0,112.3635,112.4195,112.3542,112.4195,6020.0
2017-06-20 11:45:00,120.45,120.5,120.44,120.49,39872.0,112.4195,112.4662,112.4102,112.4568,39872.0
2017-06-20 11:50:00,120.49,120.51,120.47,120.48,16904.0,112.4568,112.4755,112.4382,112.4475,16904.0
2017-06-20 11:55:00,120.47,120.47,120.41,120.41,38307.0,112.4382,112.4382,112.3822,112.3822,38307.0
2017-06-20 12:00:00,120.42,120.44,120.4,120.44,2390.0,112.3915,112.4102,112.3728,112.4102,2390.0
2017-06-20 12:05:00,120.42,120.46,120.41,120.46,7128.0,112.3915,112.4288,112.3822,112.4288,7128.0
2017-06-20 12:10:00,120.45,120.46,120.44,120.46,6962.0,112.4195,112.4288,112.4102,112.4288,6962.0
2017-06-20 12:15:00,120.46,120.47,120.38,120.4,6023.0,112.4288,112.4382,112.3542,112.3728,6023.0
2017-06-20 12:20:00,120.39,120.42,120.25,120.26,15488.0,112.3635,112.3915,112.2328,112.2422,15488.0
2017-06-20 12:25:00,120.25,120.26,120.2,120.24,6759.0,112.2328,112.2422,112.1862,112.2235,6759.0
2017-06-20 12:30:00,120.23,120.28,120.23,120.28,4894.0,112.2142,112.2608,112.2142,112.2608,4894.0
2017-06-20 12:35:00,120.29,120.32,120.28,120.28,7958.0,112.2702,112.2982,112.2608,112.2608,7958.0
2017-06-20 12:40:00,120.28,120.34,120.27,120.3,5196.0,112.2608,112.3168,112.2515,112.2795,5196.0
2017-06-20 12:45:00,120.3,120.31,120.25,120.27,7624.0,112.2795,112.2888,112.2328,112.2515,7624.0
2017-06-20 12:50:00,120.26,120.32,120.25,120.32,5460.0,112.2422,112.2982,112.2328,112.2982,5460.0
2017-06-20 12:55:00,120.31,120.4,120.3,120.39,13238.0,112.2888,112.3728,112.2795,112.3635,13238.0
2017-06-20 13:00:00,120.38,120.42,120.38,120.39,9084.0,112.3542,112.3915,112.3542,112.3635,9084.0
2017-06-20 13:05:00,120.39,120.4,120.37,120.4,2913.0,112.3635,112.3728,112.3448,112.3728,2913.0
2017-06-20 13:10:00,120.4,120.41,120.39,120.39,1166.0,112.3728,112.3822,112.3635,112.3635,1166.0
2017-06-20 13:15:00,120.38,120.39,120.36,120.37,2454.0,112.3542,112.3635,112.3355,112.3448,2454.0
2017-06-20 13:20:00,120.38,120.46,120.37,120.44,3465.0,112.3542,112.4288,112.3448,112.4102,3465.0
2017-06-20 13:25:00,120.43,120.43,120.36,120.37,8576.0,112.4008,112.4008,112.3355,112.3448,8576.0
2017-06-20 13:30:00,120.38,120.39,120.35,120.39,5069.0,112.3542,112.3635,112.3262,112.3635,5069.0
2017-06-20 13:35:00,120.39,120.4,120.35,120.36,6588.0,112.3635,112.3728,112.3262,112.3355,6588.0
2017-06-20 13:40:00,120.36,120.37,120.32,120.37,8610.0,112.3355,112.3448,112.2982,112.3448,8610.0
2017-06-20 13:45:00,120.35,120.37,120.35,120.36,8493.0,112.3262,112.3448,112.3262,112.3355,8493.0
2017-06-20 13:50:00,120.36,120.38,120.33,120.38,13957.0,112.3355,112.3542,112.3075,112.3542,13957.0
2017-06-20 13:55:00,120.37,120.39,120.35,120.37,10954.0,112.3448,112.3635,112.3262,112.3448,10954.0
2017-06-20 14:00:00,120.38,120.42,120.38,120.4,6905.0,112.3542,112.3915,112.3542,112.3728,6905.0
2017-06-20 14:05:00,120.4,120.41,120.37,120.39,85589.0,112.3728,112.3822,112.3448,112.3635,85589.0
2017-06-20 14:10:00,120.39,120.39,120.36,120.37,3840.0,112.3635,112.3635,112.3355,112.3448,3840.0
2017-06-20 14:15:00,120.36,120.36,120.28,120.29,6976.0,112.3355,112.3355,112.2608,112.2702,6976.0
2017-06-20 14:20:00,120.3,120.31,120.26,120.26,4533.0,112.2795,112.2888,112.2422,112.2422,4533.0
2017-06-20 14:25:00,120.26,120.27,120.19,120.21,12189.0,112.2422,112.2515,112.1768,112.1955,12189.0
2017-06-20 14:30:00,120.2,120.26,120.19,120.21,66390.0,112.1862,112.2422,112.1768,112.1955,66390.0
2017-06-20 14:35:00,120.21,120.21,120.15,120.19,12500.0,112.1955,112.1955,112.1395,112.1768,12500.0
2017-06-20 14:40:00,120.19,120.21,120.14,120.2,11473.0,112.1768,112.1955,112.1302,112.1862,11473.0
2017-06-20 14:45:00,120.2,120.22,120.16,120.16,23974.0,112.1862,112.2048,112.1488,112.1488,23974.0
2017-06-20 14:50:00,120.17,120.25,120.16,120.25,108605.0,112.1582,112.2328,112.1488,112.2328,108605.0
2017-06-20 14:55:00,120.25,120.26,120.23,120.25,31314.0,112.2328,112.2422,112.2142,112.2328,31314.0
2017-06-20 15:00:00,120.25,120.31,120.25,120.31,12981.0,112.2328,112.2888,112.2328,112.2888,12981.0
2017-06-20 15:05:00,120.31,120.32,120.23,120.23,5363.0,112.2888,112.2982,112.2142,112.2142,5363.0
2017-06-20 15:10:00,120.25,120.3,120.22,120.3,10678.0,112.2328,112.2795,112.2048,112.2795,10678.0
2017-06-20 15:15:00,120.3,120.37,120.29,120.3,9107.0,112.2795,112.3448,112.2702,112.2795,9107.0
2017-06-20 15:20:00,120.29,120.3,120.24,120.26,7080.0,112.2702,112.2795,112.2235,112.2422,7080.0
2017-06-20 15:25:00,120.25,120.25,120.16,120.24,16772.0,112.2328,112.2328,112.1488,112.2235,16772.0
2017-06-20 15:30:00,120.24,120.24,120.06,120.15,23928.0,112.2235,112.2235,112.0555,112.1395,23928.0
2017-06-20 15:35:00,120.15,120.17,120.06,120.16,97398.0,112.1395,112.1582,112.0555,112.1488,97398.0
2017-06-20 15:40:00,120.14,120.16,120.06,120.07,18444.0,112.1302,112.1488,112.0555,112.0648,18444.0
2017-06-20 15:45:00,120.05,120.06,119.96,119.98,10343.0,112.0462,112.0555,111.9622,111.9808,10343.0
2017-06-20 15:50:00,119.99,120.05,119.98,119.99,18062.0,111.9902,112.0462,111.9808,111.9902,18062.0
2017-06-20 15:55:00,120.0,120.04,119.99,119.99,22588.0,111.9995,112.0368,111.9902,111.9902,22588.0
2017-06-21 09:30:00,120.23,120.34,120.2,120.23,34042.0,112.2142,112.3168,112.1862,112.2142,34042.0
2017-06-21 09:35:00,120.24,120.34,120.21,120.32,40479.0,112.2235,112.3168,112.1955,112.2982,40479.0
2017-06-21 09:40:00,120.31,120.36,120.27,120.31,42883.0,112.2888,112.3355,112.2515,112.2888,42883.0
2017-06-21 09:45:00,120.31,120.36,120.26,120.27,16118.0,112.2888,112.3355,112.2422,112.2515,16118.0
2017-06-21 09:50:00,120.27,120.34,120.18,120.18,20374.0,112.2515,112.3168,112.1675,112.1675,20374.0
2017-06-21 09:55:00,120.2,120.24,120.19,120.23,5723.0,112.1862,112.2235,112.1768,112.2142,5723.0
2017-06-21 10:00:00,120.22,120.36,120.22,120.3,17045.0,112.2048,112.3355,112.2048,112.2795,17045.0
2017-06-21 10:05:00,120.29,120.41,120.27,120.38,17069.0,112.2702,112.3822,112.2515,112.3542,17069.0
2017-06-21 10:10:00,120.38,120.38,120.31,120.32,31523.0,112.3542,112.3542,112.2888,112.2982,31523.0
2017-06-21 10:15:00,120.32,120.35,120.26,120.29,48861.0,112.2982,112.3262,112.2422,112.2702,48861.0
2017-06-21 10:20:00,120.29,120.35,120.29,120.35,10072.0,112.2702,112.3262,112.2702,112.3262,10072.0
2017-06-21 10:25:00,120.33,120.33,120.28,120.28,9352.0,112.3075,112.3075,112.2608,112.2608,9352.0
2017-06-21 10:30:00,120.29,120.34,120.28,120.31,27177.0,112.2702,112.3168,112.2608,112.2888,27177.0
2017-06-21 10:35:00,120.33,120.35,120.29,120.34,62999.0,112.3075,112.3262,112.2702,112.3168,62999.0
2017-06-21 10:40:00,120.38,120.53,120.38,120.51,17730.0,112.3542,112.4942,112.3542,112.4755,17730.0
2017-06-21 10:45:00,120.47,120.48,120.43,120.43,3271.0,112.4382,112.4475,112.4008,112.4008,3271.0
2017-06-21 10:50:00,120.47,120.47,120.4,120.42,9779.0,112.4382,112.4382,112.3728,112.3915,9779.0
2017-06-21 10:55:00,120.42,120.42,120.36,120.36,13944.0,112.3915,112.3915,112.3355,112.3355,13944.0
2017-06-21 11:00:00,120.33,120.35,120.19,120.2,28659.0,112.3075,112.3262,112.1768,112.1862,28659.0
2017-06-21 11:05:00,120.2,120.23,120.19,120.2,7498.0,112.1862,112.2142,112.1768,112.1862,7498.0
2017-06-21 11:10:00,120.21,120.23,120.14,120.17,15814.0,112.1955,112.2142,112.1302,112.1582,15814.0
2017-06-21 11:15:00,120.16,120.16,120.1,120.12,13207.0,112.1488,112.1488,112.0928,112.1115,13207.0
2017-06-21 11:20:00,120.15,120.21,120.14,120.18,32721.0,112.1395,112.1955,112.1302,112.1675,32721.0
2017-06-21 11:25:00,120.19,120.23,120.19,120.22,6249.0,112.1768,112.2142,112.1768,112.2048,6249.0
2017-06-21 11:30:00,120.25,120.26,120.19,120.24,8642.0,112.2328,112.2422,112.1768,112.2235,8642.0
2017-06-21 11:35:00,120.24,120.27,120.23,120.26,3290.0,112.2235,112.2515,112.2142,112.2422,3290.0
2017-06-21 11:40:00,120.26,120.37,120.26,120.36,8803.0,112.2422,112.3448,112.2422,112.3355,8803.0
2017-06-21 11:45:00,120.35,120.36,120.31,120.33,4949.0,112.3262,112.3355,112.2888,112.3075,4949.0
2017-06-21 11:50:00,120.34,120.34,120.31,120.32,5282.0,112.3168,112.3168,112.2888,112.2982,5282.0
2017-06-21 11:55:00,120.33,120.38,120.3,120.38,9069.0,112.3075,112.3542,112.2795,112.3542,9069.0
2017-06-21 12:00:00,120.37,120.37,120.33,120.33,6190.0,112.3448,112.3448,112.3075,112.3075,6190.0
2017-06-21 12:05:00,120.33,120.36,120.32,120.36,8181.0,112.3075,112.3355,112.2982,112.3355,8181.0
2017-06-21 12:10:00,120.37,120.38,120.33,120.33,4878.0,112.3448,112.3542,112.3075,112.3075,4878.0
2017-06-21 12:15:00,120.32,120.33,120.29,120.29,9124.0,112.2982,112.3075,112.2702,112.2702,9124.0
2017-06-21 12:20:00,120.29,120.36,120.29,120.36,4676.0,112.2702,112.3355,112.2702,112.3355,4676.0
2017-06-21 12:25:00,120.36,120.37,120.35,120.37,14200.0,112.3355,112.3448,112.3262,112.3448,14200.0
2017-06-21 12:30:00,120.38,120.45,120.38,120.4,19631.0,112.3542,112.4195,112.3542,112.3728,19631.0
2017-06-21 12:35:00,120.39,120.4,120.34,120.38,8195.0,112.3635,112.3728,112.3168,112.3542,8195.0
2017-06-21 12:40:00,120.37,120.4,120.32,120.35,49990.0,112.3448,112.3728,112.2982,112.3262,49990.0
2017-06-21 12:45:00,120.33,120.36,120.29,120.32,14790.0,112.3075,112.3355,112.2702,112.2982,14790.0
2017-06-21 12:50:00,120.32,120.36,120.31,120.35,4609.0,112.2982,112.3355,112.2888,112.3262,4609.0
2017-06-21 12:55:00,120.35,120.35,120.23,120.23,6668.0,112.3262,112.3262,112.2142,112.2142,6668.0
2017-06-21 13:00:00,120.24,120.26,120.22,120.26,85208.0,112.2235,112.2422,112.2048,112.2422,85208.0
2017-06-21 13:05:00,120.28,120.3,120.24,120.3,18300.0,112.2608,112.2795,112.2235,112.2795,18300.0
2017-06-21 13:10:00,120.28,120.3,120.24,120.28,9466.0,112.2608,112.2795,112.2235,112.2608,9466.0
2017-06-21 13:15:00,120.28,120.35,120.27,120.34,3188.0,112.2608,112.3262,112.2515,112.3168,3188.0
2017-06-21 13:20:00,120.35,120.37,120.33,120.34,7294.0,112.3262,112.3448,112.3075,112.3168,7294.0
2017-06-21 13:25:00,120.33,120.35,120.28,120.3,185106.0,112.3075,112.3262,112.2608,112.2795,185106.0
2017-06-21 13:30:00,120.32,120.36,120.32,120.34,6601.0,112.2982,112.3355,112.2982,112.3168,6601.0
2017-06-21 13:35:00,120.32,120.34,120.28,120.3,3444.0,112.2982,112.3168,112.2608,112.2795,3444.0
2017-06-21 13:40:00,120.3,120.31,120.26,120.29,4935.0,112.2795,112.2888,112.2422,112.2702,4935.0
2017-06-21 13:45:00,120.29,120.29,120.24,120.25,6018.0,112.2702,112.2702,112.2235,112.2328,6018.0
2017-06-21 13:50:00,120.26,120.28,120.17,120.19,15326.0,112.2422,112.2608,112.1582,112.1768,15326.0
2017-06-21 13:55:00,120.19,120.23,120.17,120.23,4660.0,112.1768,112.2142,112.1582,112.2142,4660.0
2017-06-21 14:00:00,120.23,120.26,120.2,120.22,7345.0,112.2142,112.2422,112.1862,112.2048,7345.0
2017-06-21 14:05:00,120.21,120.24,120.17,120.23,19062.0,112.1955,112.2235,112.1582,112.2142,19062.0
2017-06-21 14:10:00,120.23,120.29,120.23,120.28,28680.0,112.2142,112.2702,112.2142,112.2608,28680.0
2017-06-21 14:15:00,120.29,120.35,120.29,120.32,7092.0,112.2702,112.3262,112.2702,112.2982,7092.0
2017-06-21 14:20:00,120.31,120.32,120.29,120.3,19835.0,112.2888,112.2982,112.2702,112.2795,19835.0
2017-06-21 14:25:00,120.28,120.29,120.22,120.22,7024.0,112.2608,112.2702,112.2048,112.2048,7024.0
2017-06-21 14:30:00,120.23,120.28,120.23,120.25,14677.0,112.2142,112.2608,112.2142,112.2328,14677.0
2017-06-21 14:35:00,120.29,120.45,120.28,120.43,8900.0,112.2702,112.4195,112.2608,112.4008,8900.0
2017-06-21 14:40:00,120.42,120.47,120.4,120.45,5080.0,112.3915,112.4382,112.3728,112.4195,5080.0
2017-06-21 14:45:00,120.41,120.46,120.41,120.45,7327.0,112.3822,112.4288,112.3822,112.4195,7327.0
2017-06-21 14:50:00,120.46,120.48,120.44,120.47,33094.0,112.4288,112.4475,112.4102,112.4382,33094.0
2017-06-21 14:55:00,120.46,120.46,120.43,120.44,6251.0,112.4288,112.4288,112.4008,112.4102,6251.0
2017-06-21 15:00:00,120.41,120.45,120.37,120.4,14955.0,112.3822,112.4195,112.3448,112.3728,14955.0
2017-06-21 15:05:00,120.39,120.42,120.37,120.42,5362.0,112.3635,112.3915,112.3448,112.3915,5362.0
2017-06-21 15:10:00,120.43,120.43,120.39,120.4,5417.0,112.4008,112.4008,112.3635,112.3728,5417.0
2017-06-21 15:15:00,120.4,120.41,120.36,120.41,26793.0,112.3728,112.3822,112.3355,112.3822,26793.0
2017-06-21 15:20:00,120.42,120.42,120.38,120.4,7586.0,112.3915,112.3915,112.3542,112.3728,7586.0
2017-06-21 15:25:00,120.4,120.42,120.38,120.42,25049.0,112.3728,112.3915,112.3542,112.3915,25049.0
2017-06-21 15:30:00,120.42,120.43,120.33,120.34,15205.0,112.3915,112.4008,112.3075,112.3168,15205.0
2017-06-21 15:35:00,120.35,120.37,120.3,120.32,23679.0,112.3262,112.3448,112.2795,112.2982,23679.0
2017-06-21 15:40:00,120.31,120.39,120.3,120.39,29645.0,112.2888,112.3635,112.2795,112.3635,29645.0
2017-06-21 15:45:00,120.4,120.46,120.4,120.43,37130.0,112.3728,112.4288,112.3728,112.4008,37130.0
2017-06-21 15:50:00,120.45,120.45,120.4,120.44,54437.0,112.4195,112.4195,112.3728,112.4102,54437.0
2017-06-21 15:55:00,120.43,120.47,120.38,120.42,173972.0,112.4008,112.4382,112.3542,112.3915,173972.0
2017-06-22 09:30:00,120.46,120.53,120.43,120.45,39146.0,112.4288,112.4942,112.4008,112.4195,39146.0
2017-06-22 09:35:00,120.45,120.46,120.28,120.28,17407.0,112.4195,112.4288,112.2608,112.2608,17407.0
2017-06-22 09:40:00,120.28,120.38,120.28,120.37,17516.0,112.2608,112.3542,112.2608,112.3448,17516.0
2017-06-22 09:45:00,120.37,120.39,120.32,120.36,26382.0,112.3448,112.3635,112.2982,112.3355,26382.0
2017-06-22 09:50:00,120.36,120.4,120.33,120.38,52078.0,112.3355,112.3728,112.3075,112.3542,52078.0
2017-06-22 09:55:00,120.37,120.4,120.3,120.33,37285.0,112.3448,112.3728,112.2795,112.3075,37285.0
2017-06-22 10:00:00,120.33,120.33,120.21,120.31,73588.0,112.3075,112.3075,112.1955,112.2888,73588.0
2017-06-22 10:05:00,120.3,120.31,120.26,120.28,37972.0,112.2795,112.2888,112.2422,112.2608,37972.0
2017-06-22 10:10:00,120.28,120.35,120.26,120.33,36149.0,112.2608,112.3262,112.2422,112.3075,36149.0
2017-06-22 10:15:00,120.33,120.36,120.31,120.35,43854.0,112.3075,112.3355,112.2888,112.3262,43854.0
2017-06-22 10:20:00,120.36,120.36,120.26,120.31,47668.0,112.3355,112.3355,112.2422,112.2888,47668.0
2017-06-22 10:25:00,120.31,120.34,120.29,120.32,31253.0,112.2888,112.3168,112.2702,112.2982,31253.0
2017-06-22 10:30:00,120.31,120.32,120.25,120.26,37855.0,112.2888,112.2982,112.2328,112.2422,37855.0
2017-06-22 10:35:00,120.26,120.35,120.25,120.34,35076.0,112.2422,112.3262,112.2328,112.3168,35076.0
2017-06-22 10:40:00,120.34,120.42,120.33,120.41,27245.0,112.3168,112.3915,112.3075,112.3822,27245.0
2017-06-22 10:45:00,120.41,120.48,120.41,120.45,61501.0,112.3822,112.4475,112.3822,112.4195,61501.0
2017-06-22 10:50:00,120.45,120.5,120.44,120.48,635933.0,112.4195,112.4662,112.4102,112.4475,635933.0
2017-06-22 10:55:00,120.48,120.5,120.44,120.47,51669.0,112.4475,112.4662,112.4102,112.4382,51669.0
2017-06-22 11:00:00,120.48,120.52,120.46,120.51,48479.0,112.4475,112.4848,112.4288,112.4755,48479.0
2017-06-22 11:05:00,120.51,120.56,120.51,120.52,38534.0,112.4755,112.5222,112.4755,112.4848,38534.0
2017-06-22 11:10:00,120.53,120.58,120.52,120.53,32373.0,112.4942,112.5408,112.4848,112.4942,32373.0
2017-06-22 11:15:00,120.53,120.53,120.46,120.53,175372.0,112.4942,112.4942,112.4288,112.4942,175372.0
2017-06-22 11:20:00,120.53,120.59,120.51,120.58,11481.0,112.4942,112.5502,112.4755,112.5408,11481.0
2017-06-22 11:25:00,120.57,120.63,120.57,120.61,17030.0,112.5315,112.5875,112.5315,112.5688,17030.0
2017-06-22 11:30:00,120.62,120.62,120.57,120.59,8544.0,112.5782,112.5782,112.5315,112.5502,8544.0
2017-06-22 11:35:00,120.6,120.6,120.57,120.57,9577.0,112.5595,112.5595,112.5315,112.5315,9577.0
2017-06-22 11:40:00,120.61,120.61,120.55,120.56,20976.0,112.5688,112.5688,112.5128,112.5222,20976.0
2017-06-22 11:45:00,120.56,120.61,120.54,120.61,5731.0,112.5222,112.5688,112.5035,112.5688,5731.0
2017-06-22 11:50:00,120.62,120.63,120.59,120.6,5182.0,112.5782,112.5875,112.5502,112.5595,5182.0
2017-06-22 11:55:00,120.6,120.66,120.59,120.65,8028.0,112.5595,112.6155,112.5502,112.6062,8028.0
2017-06-22 12:00:00,120.65,120.68,120.63,120.63,8068.0,112.6062,112.6342,112.5875,112.5875,8068.0
2017-06-22 12:05:00,120.66,120.66,120.58,120.58,13405.0,112.6155,112.6155,112.5408,112.5408,13405.0
2017-06-22 12:10:00,120.57,120.61,120.57,120.61,18264.0,112.5315,112.5688,112.5315,112.5688,18264.0
2017-06-22 12:15:00,120.6,120.63,120.59,120.59,15680.0,112.5595,112.5875,112.5502,112.5502,15680.0
2017-06-22 12:20:00,120.59,120.63,120.57,120.63,4861.0,112.5502,112.5875,112.5315,112.5875,4861.0
2017-06-22 12:25:00,120.65,120.66,120.64,120.64,6248.0,112.6062,112.6155,112.5968,112.5968,6248.0
2017-06-22 12:30:00,120.65,120.71,120.64,120.7,5277.0,112.6062,112.6622,112.5968,112.6528,5277.0
2017-06-22 12:35:00,120.7,120.71,120.65,120.66,3731.0,112.6528,112.6622,112.6062,112.6155,3731.0
2017-06-22 12:40:00,120.68,120.72,120.68,120.7,5692.0,112.6342,112.6715,112.6342,112.6528,5692.0
2017-06-22 12:45:00,120.7,120.76,120.7,120.75,2578.0,112.6528,112.7088,112.6528,112.6995,2578.0
2017-06-22 12:50:00,120.77,120.83,120.77,120.81,16978.0,112.7182,112.7742,112.7182,112.7555,16978.0
2017-06-22 12:55:00,120.8,120.81,120.76,120.78,5330.0,112.7462,112.7555,112.7088,112.7275,5330.0
2017-06-22 13:00:00,120.78,120.82,120.78,120.81,2208.0,112.7275,112.7648,112.7275,112.7555,2208.0
2017-06-22 13:05:00,120.81,120.86,120.81,120.84,4299.0,112.7555,112.8022,112.7555,112.7835,4299.0
2017-06-22 13:10:00,120.84,120.85,120.78,120.79,20641.0,112.7835,112.7928,112.7275,112.7368,20641.0
2017-06-22 13:15:00,120.79,120.81,120.78,120.8,7047.0,112.7368,112.7555,112.7275,112.7462,7047.0
2017-06-22 13:20:00,120.8,120.8,120.75,120.77,13980.0,112.7462,112.7462,112.6995,112.7182,13980.0
2017-06-22 13:25:00,120.77,120.81,120.76,120.81,6491.0,112.7182,112.7555,112.7088,112.7555,6491.0
2017-06-22 13:30:00,120.79,120.81,120.78,120.8,2801.0,112.7368,112.7555,112.7275,112.7462,2801.0
2017-06-22 13:35:00,120.8,120.81,120.77,120.77,9750.0,112.7462,112.7555,112.7182,112.7182,9750.0
2017-06-22 13:40:00,120.77,120.78,120.75,120.76,12189.0,112.7182,112.7275,112.6995,112.7088,12189.0
2017-06-22 13:45:00,120.76,120.78,120.75,120.78,13198.0,112.7088,112.7275,112.6995,112.7275,13198.0
2017-06-22 13:50:00,120.78,120.79,120.76,120.78,13972.0,112.7275,112.7368,112.7088,112.7275,13972.0
2017-06-22 13:55:00,120.78,120.79,120.75,120.75,12128.0,112.7275,112.7368,112.6995,112.6995,12128.0
2017-06-22 14:00:00,120.75,120.76,120.74,120.75,7457.0,112.6995,112.7088,112.6902,112.6995,7457.0
2017-06-22 14:05:00,120.76,120.8,120.76,120.78,11774.0,112.7088,112.7462,112.7088,112.7275,11774.0
2017-06-22 14:10:00,120.78,120.81,120.75,120.79,12503.0,112.7275,112.7555,112.6995,112.7368,12503.0
2017-06-22 14:15:00,120.78,120.79,120.76,120.76,3466.0,112.7275,112.7368,112.7088,112.7088,3466.0
2017-06-22 14:20:00,120.76,120.77,120.69,120.71,18559.0,112.7088,112.7182,112.6435,112.6622,18559.0
2017-06-22 14:25:00,120.71,120.72,120.69,120.71,16640.0,112.6622,112.6715,112.6435,112.6622,16640.0
2017-06-22 14:30:00,120.69,120.71,120.68,120.69,3954.0,112.6435,112.6622,112.6342,112.6435,3954.0
2017-06-22 14:35:00,120.69,120.69,120.64,120.66,2478.0,112.6435,112.6435,112.5968,112.6155,2478.0
2017-06-22 14:40:00,120.65,120.7,120.64,120.7,7999.0,112.6062,112.6528,112.5968,112.6528,7999.0
2017-06-22 14:45:00,120.69,120.7,120.67,120.69,5584.0,112.6435,112.6528,112.6248,112.6435,5584.0
2017-06-22 14:50:00,120.7,120.7,120.66,120.67,29614.0,112.6528,112.6528,112.6155,112.6248,29614.0
2017-06-22 14:55:00,120.67,120.72,120.65,120.72,16441.0,112.6248,112.6715,112.6062,112.6715,16441.0
2017-06-22 15:00:00,120.72,120.72,120.67,120.69,22741.0,112.6715,112.6715,112.6248,112.6435,22741.0
2017-06-22 15:05:00,120.71,120.74,120.69,120.74,6091.0,112.6622,112.6902,112.6435,112.6902,6091.0
2017-06-22 15:10:00,120.73,120.74,120.69,120.71,6656.0,112.6808,112.6902,112.6435,112.6622,6656.0
2017-06-22 15:15:00,120.71,120.74,120.69,120.73,19361.0,112.6622,112.6902,112.6435,112.6808,19361.0
2017-06-22 15:20:00,120.74,120.75,120.71,120.71,6621.0,112.6902,112.6995,112.6622,112.6622,6621.0
2017-06-22 15:25:00,120.71,120.71,120.68,120.69,4762.0,112.6622,112.6622,112.6342,112.6435,4762.0
2017-06-22 15:30:00,120.69,120.7,120.64,120.67,37199.0,112.6435,112.6528,112.5968,112.6248,37199.0
2017-06-22 15:35:00,120.65,120.67,120.58,120.58,78233.0,112.6062,112.6248,112.5408,112.5408,78233.0
2017-06-22 15:40:00,120.57,120.59,120.5,120.53,12486.0,112.5315,112.5502,112.4662,112.4942,12486.0
2017-06-22 15:45:00,120.52,120.55,120.5,120.5,11395.0,112.4848,112.5128,112.4662,112.4662,11395.0
2017-06-22 15:50:00,120.5,120.51,120.46,120.49,14680.0,112.4662,112.4755,112.4288,112.4568,14680.0
2017-06-22 15:55:00,120.49,120.51,120.45,120.47,38391.0,112.4568,112.4755,112.4195,112.4382,38391.0
2017-06-23 09:30:00,120.5,120.5,120.29,120.35,22638.0,112.4662,112.4662,112.2702,112.3262,22638.0
2017-06-23 09:35:00,120.34,120.36,120.24,120.27,29536.0,112.3168,112.3355,112.2235,112.2515,29536.0
2017-06-23 09:40:00,120.26,120.33,120.19,120.2,27167.0,112.2422,112.3075,112.1768,112.1862,27167.0
2017-06-23 09:45:00,120.22,120.25,120.16,120.24,12091.0,112.2048,112.2328,112.1488,112.2235,12091.0
2017-06-23 09:50:00,120.23,120.29,120.21,120.28,10302.0,112.2142,112.2702,112.1955,112.2608,10302.0
2017-06-23 09:55:00,120.27,120.34,120.22,120.34,12304.0,112.2515,112.3168,112.2048,112.3168,12304.0
2017-06-23 10:00:00,120.34,120.37,120.31,120.33,11486.0,112.3168,112.3448,112.2888,112.3075,11486.0
2017-06-23 10:05:00,120.34,120.4,120.33,120.4,11297.0,112.3168,112.3728,112.3075,112.3728,11297.0
2017-06-23 10:10:00,120.4,120.43,120.36,120.4,789885.0,112.3728,112.4008,112.3355,112.3728,789885.0
2017-06-23 10:15:00,120.4,120.43,120.37,120.39,10789.0,112.3728,112.4008,112.3448,112.3635,10789.0
2017-06-23 10:20:00,120.39,120.49,120.37,120.48,10833.0,112.3635,112.4568,112.3448,112.4475,10833.0
2017-06-23 10:25:00,120.49,120.52,120.48,120.48,7770.0,112.4568,112.4848,112.4475,112.4475,7770.0
2017-06-23 10:30:00,120.51,120.62,120.49,120.59,12652.0,112.4755,112.5782,112.4568,112.5502,12652.0
2017-06-23 10:35:00,120.59,120.61,120.57,120.6,7711.0,112.5502,112.5688,112.5315,112.5595,7711.0
2017-06-23 10:40:00,120.62,120.7,120.62,120.67,9437.0,112.5782,112.6528,112.5782,112.6248,9437.0
2017-06-23 10:45:00,120.66,120.67,120.64,120.67,8057.0,112.6155,112.6248,112.5968,112.6248,8057.0
2017-06-23 10:50:00,120.67,120.7,120.67,120.67,5987.0,112.6248,112.6528,112.6248,112.6248,5987.0
2017-06-23 10:55:00,120.69,120.69,120.63,120.63,6219.0,112.6435,112.6435,112.5875,112.5875,6219.0
2017-06-23 11:00:00,120.65,120.7,120.64,120.7,6692.0,112.6062,112.6528,112.5968,112.6528,6692.0
2017-06-23 11:05:00,120.68,120.7,120.66,120.66,6267.0,112.6342,112.6528,112.6155,112.6155,6267.0
2017-06-23 11:10:00,120.66,120.68,120.62,120.62,7842.0,112.6155,112.6342,112.5782,112.5782,7842.0
2017-06-23 11:15:00,120.63,120.66,120.62,120.63,9032.0,112.5875,112.6155,112.5782,112.5875,9032.0
2017-06-23 11:20:00,120.63,120.69,120.63,120.68,10096.0,112.5875,112.6435,112.5875,112.6342,10096.0
2017-06-23 11:25:00,120.69,120.71,120.67,120.68,8943.0,112.6435,112.6622,112.6248,112.6342,8943.0
2017-06-23 11:30:00,120.68,120.69,120.64,120.65,5265.0,112.6342,112.6435,112.5968,112.6062,5265.0
2017-06-23 11:35:00,120.65,120.65,120.62,120.64,4500.0,112.6062,112.6062,112.5782,112.5968,4500.0
2017-06-23 11:40:00,120.64,120.66,120.63,120.65,9146.0,112.5968,112.6155,112.5875,112.6062,9146.0
2017-06-23 11:45:00,120.63,120.67,120.63,120.67,1687.0,112.5875,112.6248,112.5875,112.6248,1687.0
2017-06-23 11:50:00,120.67,120.73,120.66,120.72,9550.0,112.6248,112.6808,112.6155,112.6715,9550.0
2017-06-23 11:55:00,120.73,120.75,120.71,120.73,9151.0,112.6808,112.6995,112.6622,112.6808,9151.0
2017-06-23 12:00:00,120.72,120.74,120.7,120.74,3251.0,112.6715,112.6902,112.6528,112.6902,3251.0
2017-06-23 12:05:00,120.74,120.75,120.71,120.72,2237.0,112.6902,112.6995,112.6622,112.6715,2237.0
2017-06-23 12:10:00,120.69,120.72,120.69,120.72,6432.0,112.6435,112.6715,112.6435,112.6715,6432.0
2017-06-23 12:15:00,120.74,120.76,120.73,120.75,3040.0,112.6902,112.7088,112.6808,112.6995,3040.0
2017-06-23 12:20:00,120.75,120.82,120.75,120.79,4397.0,112.6995,112.7648,112.6995,112.7368,4397.0
2017-06-23 12:25:00,120.8,120.84,120.79,120.84,5629.0,112.7462,112.7835,112.7368,112.7835,5629.0
2017-06-23 12:30:00,120.83,120.87,120.83,120.87,1870.0,112.7742,112.8115,112.7742,112.8115,1870.0
2017-06-23 12:35:00,120.85,120.86,120.83,120.84,9323.0,112.7928,112.8022,112.7742,112.7835,9323.0
2017-06-23 12:40:00,120.85,120.86,120.83,120.85,8423.0,112.7928,112.8022,112.7742,112.7928,8423.0
2017-06-23 12:45:00,120.85,120.9,120.85,120.87,13353.0,112.7928,112.8395,112.7928,112.8115,13353.0
2017-06-23 12:50:00,120.88,120.88,120.85,120.86,4614.0,112.8208,112.8208,112.7928,112.8022,4614.0
2017-06-23 12:55:00,120.86,120.87,120.81,120.82,49622.0,112.8022,112.8115,112.7555,112.7648,49622.0
2017-06-23 13:00:00,120.82,120.82,120.78,120.79,12613.0,112.7648,112.7648,112.7275,112.7368,12613.0
2017-06-23 13:05:00,120.8,120.8,120.78,120.78,7432.0,112.7462,112.7462,112.7275,112.7275,7432.0
2017-06-23 13:10:00,120.78,120.81,120.78,120.8,4935.0,112.7275,112.7555,112.7275,112.7462,4935.0
2017-06-23 13:15:00,120.8,120.83,120.8,120.83,2970.0,112.7462,112.7742,112.7462,112.7742,2970.0
2017-06-23 13:20:00,120.83,120.84,120.81,120.82,16052.0,112.7742,112.7835,112.7555,112.7648,16052.0
2017-06-23 13:25:00,120.82,120.85,120.81,120.84,56502.0,112.7648,112.7928,112.7555,112.7835,56502.0
2017-06-23 13:30:00,120.85,120.86,120.84,120.86,19393.0,112.7928,112.8022,112.7835,112.8022,19393.0
2017-06-23 13:35:00,120.86,120.89,120.84,120.88,39926.0,112.8022,112.8302,112.7835,112.8208,39926.0
2017-06-23 13:40:00,120.87,120.87,120.85,120.86,14368.0,112.8115,112.8115,112.7928,112.8022,14368.0
2017-06-23 13:45:00,120.84,120.86,120.83,120.86,10564.0,112.7835,112.8022,112.7742,112.8022,10564.0
2017-06-23 13:50:00,120.85,120.89,120.85,120.88,6420.0,112.7928,112.8302,112.7928,112.8208,6420.0
2017-06-23 13:55:00,120.88,120.89,120.84,120.84,58765.0,112.8208,112.8302,112.7835,112.7835,58765.0
2017-06-23 14:00:00,120.85,120.86,120.84,120.85,4879.0,112.7928,112.8022,112.7835,112.7928,4879.0
2017-06-23 14:05:00,120.84,120.86,120.83,120.86,3973.0,112.7835,112.8022,112.7742,112.8022,3973.0
2017-06-23 14:10:00,120.85,120.86,120.84,120.85,2283.0,112.7928,112.8022,112.7835,112.7928,2283.0
2017-06-23 14:15:00,120.81,120.85,120.81,120.82,8195.0,112.7555,112.7928,112.7555,112.7648,8195.0
2017-06-23 14:20:00,120.82,120.82,120.76,120.77,5137.0,112.7648,112.7648,112.7088,112.7182,5137.0
2017-06-23 14:25:00,120.78,120.79,120.76,120.77,10724.0,112.7275,112.7368,112.7088,112.7182,10724.0
2017-06-23 14:30:00,120.77,120.79,120.73,120.79,57406.0,112.7182,112.7368,112.6808,112.7368,57406.0
2017-06-23 14:35:00,120.79,120.79,120.74,120.75,8270.0,112.7368,112.7368,112.6902,112.6995,8270.0
2017-06-23 14:40:00,120.73,120.75,120.68,120.68,6242.0,112.6808,112.6995,112.6342,112.6342,6242.0
2017-06-23 14:45:00,120.69,120.73,120.69,120.72,2698.0,112.6435,112.6808,112.6435,112.6715,2698.0
2017-06-23 14:50:00,120.74,120.75,120.73,120.74,3594.0,112.6902,112.6995,112.6808,112.6902,3594.0
2017-06-23 14:55:00,120.75,120.76,120.71,120.72,8660.0,112.6995,112.7088,112.6622,112.6715,8660.0
2017-06-23 15:00:00,120.72,120.72,120.55,120.57,7924.0,112.6715,112.6715,112.5128,112.5315,7924.0
2017-06-23 15:05:00,120.57,120.61,120.57,120.6,11901.0,112.5315,112.5688,112.5315,112.5595,11901.0
2017-06-23 15:10:00,120.61,120.64,120.6,120.6,8094.0,112.5688,112.5968,112.5595,112.5595,8094.0
2017-06-23 15:15:00,120.6,120.64,120.56,120.64,12268.0,112.5595,112.5968,112.5222,112.5968,12268.0
2017-06-23 15:20:00,120.63,120.64,120.58,120.59,8899.0,112.5875,112.5968,112.5408,112.5502,8899.0
2017-06-23 15:25:00,120.58,120.61,120.51,120.53,38764.0,112.5408,112.5688,112.4755,112.4942,38764.0
2017-06-23 15:30:00,120.54,120.66,120.52,120.66,54537.0,112.5035,112.6155,112.4848,112.6155,54537.0
2017-06-23 15:35:00,120.66,120.66,120.58,120.59,35582.0,112.6155,112.6155,112.5408,112.5502,35582.0
2017-06-23 15:40:00,120.59,120.75,120.59,120.73,38980.0,112.5502,112.6995,112.5502,112.6808,38980.0
2017-06-23 15:45:00,120.73,120.78,120.7,120.75,25979.0,112.6808,112.7275,112.6528,112.6995,25979.0
2017-06-23 15:50:00,120.77,120.77,120.72,120.75,31993.0,112.7182,112.7182,112.6715,112.6995,31993.0
2017-06-23 15:55:00,120.76,120.84,120.75,120.75,290707.0,112.7088,112.7835,112.6995,112.6995,290707.0
2017-06-26 09:30:00,121.4,121.4,121.24,121.34,136975.0,113.3062,113.3062,113.1568,113.2502,136975.0
2017-06-26 09:35:00,121.35,121.41,121.33,121.37,177614.0,113.2595,113.3155,113.2408,113.2782,177614.0
2017-06-26 09:40:00,121.35,121.42,121.31,121.41,14197.0,113.2595,113.3248,113.2222,113.3155,14197.0
2017-06-26 09:45:00,121.41,121.43,121.33,121.34,16425.0,113.3155,113.3342,113.2408,113.2502,16425.0
2017-06-26 09:50:00,121.33,121.33,121.29,121.29,7134.0,113.2408,113.2408,113.2035,113.2035,7134.0
2017-06-26 09:55:00,121.32,121.32,121.28,121.31,7063.0,113.2315,113.2315,113.1942,113.2222,7063.0
2017-06-26 10:00:00,121.31,121.31,121.19,121.2,12779.0,113.2222,113.2222,113.1102,113.1195,12779.0
2017-06-26 10:05:00,121.19,121.22,121.1,121.11,53413.0,113.1102,113.1382,113.0262,113.0355,53413.0
2017-06-26 10:10:00,121.11,121.12,121.04,121.08,15300.0,113.0355,113.0448,112.9702,113.0075,15300.0
2017-06-26 10:15:00,121.09,121.1,121.0,121.04,10353.0,113.0168,113.0262,112.9328,112.9702,10353.0
2017-06-26 10:20:00,121.05,121.11,121.04,121.1,10176.0,112.9795,113.0355,112.9702,113.0262,10176.0
2017-06-26 10:25:00,121.12,121.18,121.12,121.14,7821.0,113.0448,113.1008,113.0448,113.0635,7821.0
2017-06-26 10:30:00,121.16,121.16,121.04,121.05,6552.0,113.0822,113.0822,112.9702,112.9795,6552.0
2017-06-26 10:35:00,121.05,121.06,120.82,120.82,5809.0,112.9795,112.9888,112.7648,112.7648,5809.0
2017-06-26 10:40:00,120.79,120.79,120.68,120.71,7350.0,112.7368,112.7368,112.6342,112.6622,7350.0
2017-06-26 10:45:00,120.7,120.76,120.66,120.66,6326.0,112.6528,112.7088,112.6155,112.6155,6326.0
2017-06-26 10:50:00,120.67,120.71,120.62,120.7,7960.0,112.6248,112.6622,112.5782,112.6528,7960.0
2017-06-26 10:55:00,120.71,120.72,120.54,120.65,17558.0,112.6622,112.6715,112.5035,112.6062,17558.0
2017-06-26 11:00:00,120.66,120.68,120.5,120.51,21111.0,112.6155,112.6342,112.4662,112.4755,21111.0
2017-06-26 11:05:00,120.51,120.52,120.39,120.51,11720.0,112.4755,112.4848,112.3635,112.4755,11720.0
2017-06-26 11:10:00,120.5,120.54,120.44,120.53,8780.0,112.4662,112.5035,112.4102,112.4942,8780.0
2017-06-26 11:15:00,120.55,120.55,120.5,120.52,3911.0,112.5128,112.5128,112.4662,112.4848,3911.0
2017-06-26 11:20:00,120.52,120.55,120.44,120.55,17229.0,112.4848,112.5128,112.4102,112.5128,17229.0
2017-06-26 11:25:00,120.56,120.6,120.56,120.6,7334.0,112.5222,112.5595,112.5222,112.5595,7334.0
2017-06-26 11:30:00,120.6,120.6,120.48,120.49,8352.0,112.5595,112.5595,112.4475,112.4568,8352.0
2017-06-26 11:35:00,120.48,120.55,120.41,120.52,9772.0,112.4475,112.5128,112.3822,112.4848,9772.0
2017-06-26 11:40:00,120.52,120.68,120.52,120.67,4776.0,112.4848,112.6342,112.4848,112.6248,4776.0
2017-06-26 11:45:00,120.68,120.69,120.64,120.65,5419.0,112.6342,112.6435,112.5968,112.6062,5419.0
2017-06-26 11:50:00,120.66,120.66,120.59,120.59,5021.0,112.6155,112.6155,112.5502,112.5502,5021.0
2017-06-26 11:55:00,120.59,120.73,120.59,120.71,10876.0,112.5502,112.6808,112.5502,112.6622,10876.0
2017-06-26 12:00:00,120.72,120.78,120.7,120.77,20934.0,112.6715,112.7275,112.6528,112.7182,20934.0
2017-06-26 12:05:00,120.77,120.77,120.69,120.73,7020.0,112.7182,112.7182,112.6435,112.6808,7020.0
2017-06-26 12:10:00,120.74,120.75,120.69,120.71,5465.0,112.6902,112.6995,112.6435,112.6622,5465.0
2017-06-26 12:15:00,120.7,120.7,120.67,120.68,3909.0,112.6528,112.6528,112.6248,112.6342,3909.0
2017-06-26 12:20:00,120.69,120.71,120.67,120.67,2448.0,112.6435,112.6622,112.6248,112.6248,2448.0
2017-06-26 12:25:00,120.65,120.67,120.64,120.66,10578.0,112.6062,112.6248,112.5968,112.6155,10578.0
2017-06-26 12:30:00,120.69,120.73,120.67,120.73,20581.0,112.6435,112.6808,112.6248,112.6808,20581.0
2017-06-26 12:35:00,120.74,120.78,120.74,120.78,11627.0,112.6902,112.7275,112.6902,112.7275,11627.0
2017-06-26 12:40:00,120.81,120.85,120.81,120.84,7923.0,112.7555,112.7928,112.7555,112.7835,7923.0
2017-06-26 12:45:00,120.85,120.86,120.79,120.79,28966.0,112.7928,112.8022,112.7368,112.7368,28966.0
2017-06-26 12:50:00,120.77,120.85,120.76,120.85,50413.0,112.7182,112.7928,112.7088,112.7928,50413.0
2017-06-26 12:55:00,120.86,120.86,120.79,120.82,25151.0,112.8022,112.8022,112.7368,112.7648,25151.0
2017-06-26 13:00:00,120.82,120.82,120.74,120.75,6071.0,112.7648,112.7648,112.6902,112.6995,6071.0
2017-06-26 13:05:00,120.74,120.78,120.74,120.78,9934.0,112.6902,112.7275,112.6902,112.7275,9934.0
2017-06-26 13:10:00,120.75,120.75,120.69,120.69,7527.0,112.6995,112.6995,112.6435,112.6435,7527.0
2017-06-26 13:15:00,120.68,120.71,120.67,120.69,3339.0,112.6342,112.6622,112.6248,112.6435,3339.0
2017-06-26 13:20:00,120.7,120.72,120.7,120.71,5552.0,112.6528,112.6715,112.6528,112.6622,5552.0
2017-06-26 13:25:00,120.71,120.74,120.69,120.73,16991.0,112.6622,112.6902,112.6435,112.6808,16991.0
2017-06-26 13:30:00,120.73,120.76,120.72,120.76,7698.0,112.6808,112.7088,112.6715,112.7088,7698.0
2017-06-26 13:35:00,120.76,120.77,120.74,120.77,2611.0,112.7088,112.7182,112.6902,112.7182,2611.0
2017-06-26 13:40:00,120.77,120.78,120.75,120.75,1998.0,112.7182,112.7275,112.6995,112.6995,1998.0
2017-06-26 13:45:00,120.76,120.77,120.72,120.73,4307.0,112.7088,112.7182,112.6715,112.6808,4307.0
2017-06-26 13:50:00,120.71,120.76,120.71,120.76,14086.0,112.6622,112.7088,112.6622,112.7088,14086.0
2017-06-26 13:55:00,120.76,120.78,120.75,120.78,3921.0,112.7088,112.7275,112.6995,112.7275,3921.0
2017-06-26 14:00:00,120.75,120.75,120.71,120.74,7484.0,112.6995,112.6995,112.6622,112.6902,7484.0
2017-06-26 14:05:00,120.74,120.75,120.68,120.68,6244.0,112.6902,112.6995,112.6342,112.6342,6244.0
2017-06-26 14:10:00,120.68,120.68,120.6,120.64,9578.0,112.6342,112.6342,112.5595,112.5968,9578.0
2017-06-26 14:15:00,120.63,120.66,120.61,120.65,6186.0,112.5875,112.6155,112.5688,112.6062,6186.0
2017-06-26 14:20:00,120.63,120.66,120.57,120.59,12629.0,112.5875,112.6155,112.5315,112.5502,12629.0
2017-06-26 14:25:00,120.57,120.65,120.57,120.64,30186.0,112.5315,112.6062,112.5315,112.5968,30186.0
2017-06-26 14:30:00,120.62,120.69,120.61,120.69,6040.0,112.5782,112.6435,112.5688,112.6435,6040.0
2017-06-26 14:35:00,120.66,120.67,120.65,120.66,1204.0,112.6155,112.6248,112.6062,112.6155,1204.0
2017-06-26 14:40:00,120.7,120.71,120.68,120.69,3340.0,112.6528,112.6622,112.6342,112.6435,3340.0
2017-06-26 14:45:00,120.71,120.71,120.67,120.7,52747.0,112.6622,112.6622,112.6248,112.6528,52747.0
2017-06-26 14:50:00,120.71,120.73,120.69,120.71,4470.0,112.6622,112.6808,112.6435,112.6622,4470.0
2017-06-26 14:55:00,120.69,120.7,120.64,120.67,26590.0,112.6435,112.6528,112.5968,112.6248,26590.0
2017-06-26 15:00:00,120.64,120.65,120.58,120.65,3745.0,112.5968,112.6062,112.5408,112.6062,3745.0
2017-06-26 15:05:00,120.66,120.71,120.66,120.7,37367.0,112.6155,112.6622,112.6155,112.6528,37367.0
2017-06-26 15:10:00,120.72,120.75,120.69,120.73,2258.0,112.6715,112.6995,112.6435,112.6808,2258.0
2017-06-26 15:15:00,120.73,120.74,120.66,120.68,23548.0,112.6808,112.6902,112.6155,112.6342,23548.0
2017-06-26 15:20:00,120.69,120.7,120.59,120.6,4784.0,112.6435,112.6528,112.5502,112.5595,4784.0
2017-06-26 15:25:00,120.61,120.66,120.6,120.66,53772.0,112.5688,112.6155,112.5595,112.6155,53772.0
2017-06-26 15:30:00,120.65,120.67,120.62,120.65,7974.0,112.6062,112.6248,112.5782,112.6062,7974.0
2017-06-26 15:35:00,120.65,120.66,120.57,120.62,24201.0,112.6062,112.6155,112.5315,112.5782,24201.0
2017-06-26 15:40:00,120.62,120.62,120.5,120.57,16138.0,112.5782,112.5782,112.4662,112.5315,16138.0
2017-06-26 15:45:00,120.57,120.63,120.55,120.59,14815.0,112.5315,112.5875,112.5128,112.5502,14815.0
2017-06-26 15:50:00,120.59,120.66,120.56,120.59,43049.0,112.5502,112.6155,112.5222,112.5502,43049.0
2017-06-26 15:55:00,120.56,120.58,120.47,120.5,82931.0,112.5222,112.5408,112.4382,112.4662,82931.0
2017-06-27 09:30:00,120.39,120.39,120.04,120.12,55371.0,112.3635,112.3635,112.0368,112.1115,55371.0
2017-06-27 09:35:00,120.11,120.17,120.03,120.04,26966.0,112.1022,112.1582,112.0275,112.0368,26966.0
2017-06-27 09:40:00,120.03,120.2,120.02,120.1,54973.0,112.0275,112.1862,112.0182,112.0928,54973.0
2017-06-27 09:45:00,120.1,120.17,120.06,120.1,44445.0,112.0928,112.1582,112.0555,112.0928,44445.0
2017-06-27 09:50:00,120.1,120.16,120.06,120.11,15075.0,112.0928,112.1488,112.0555,112.1022,15075.0
2017-06-27 09:55:00,120.14,120.15,120.03,120.07,10537.0,112.1302,112.1395,112.0275,112.0648,10537.0
2017-06-27 10:00:00,120.09,120.23,120.08,120.23,15363.0,112.0835,112.2142,112.0742,112.2142,15363.0
2017-06-27 10:05:00,120.23,120.26,120.16,120.21,13895.0,112.2142,112.2422,112.1488,112.1955,13895.0
2017-06-27 10:10:00,120.21,120.24,120.14,120.19,11516.0,112.1955,112.2235,112.1302,112.1768,11516.0
2017-06-27 10:15:00,120.17,120.19,120.11,120.15,19420.0,112.1582,112.1768,112.1022,112.1395,19420.0
2017-06-27 10:20:00,120.15,120.25,120.14,120.15,40038.0,112.1395,112.2328,112.1302,112.1395,40038.0
2017-06-27 10:25:00,120.15,120.18,120.09,120.09,27396.0,112.1395,112.1675,112.0835,112.0835,27396.0
2017-06-27 10:30:00,120.09,120.23,120.09,120.23,12755.0,112.0835,112.2142,112.0835,112.2142,12755.0
2017-06-27 10:35:00,120.23,120.23,120.15,120.23,15029.0,112.2142,112.2142,112.1395,112.2142,15029.0
2017-06-27 10:40:00,120.23,120.35,120.22,120.33,5524.0,112.2142,112.3262,112.2048,112.3075,5524.0
2017-06-27 10:45:00,120.33,120.34,120.3,120.33,5320.0,112.3075,112.3168,112.2795,112.3075,5320.0
2017-06-27 10:50:00,120.33,120.35,120.3,120.32,3685.0,112.3075,112.3262,112.2795,112.2982,3685.0
2017-06-27 10:55:00,120.32,120.33,120.26,120.3,4151.0,112.2982,112.3075,112.2422,112.2795,4151.0
2017-06-27 11:00:00,120.29,120.34,120.28,120.34,3811.0,112.2702,112.3168,112.2608,112.3168,3811.0
2017-06-27 11:05:00,120.35,120.36,120.28,120.28,3196.0,112.3262,112.3355,112.2608,112.2608,3196.0
2017-06-27 11:10:00,120.29,120.3,120.25,120.3,20498.0,112.2702,112.2795,112.2328,112.2795,20498.0
2017-06-27 11:15:00,120.28,120.32,120.26,120.29,29245.0,112.2608,112.2982,112.2422,112.2702,29245.0
2017-06-27 11:20:00,120.28,120.31,120.21,120.21,14377.0,112.2608,112.2888,112.1955,112.1955,14377.0
2017-06-27 11:25:00,120.21,120.24,120.2,120.2,11350.0,112.1955,112.2235,112.1862,112.1862,11350.0
2017-06-27 11:30:00,120.22,120.26,120.2,120.22,14683.0,112.2048,112.2422,112.1862,112.2048,14683.0
2017-06-27 11:35:00,120.23,120.26,120.23,120.26,4088.0,112.2142,112.2422,112.2142,112.2422,4088.0
2017-06-27 11:40:00,120.3,120.32,120.28,120.28,3786.0,112.2795,112.2982,112.2608,112.2608,3786.0
2017-06-27 11:45:00,120.28,120.31,120.27,120.28,10847.0,112.2608,112.2888,112.2515,112.2608,10847.0
2017-06-27 11:50:00,120.29,120.29,120.13,120.14,6420.0,112.2702,112.2702,112.1208,112.1302,6420.0
2017-06-27 11:55:00,120.14,120.19,120.14,120.18,4487.0,112.1302,112.1768,112.1302,112.1675,4487.0
2017-06-27 12:00:00,120.17,120.2,120.16,120.18,4300.0,112.1582,112.1862,112.1488,112.1675,4300.0
2017-06-27 12:05:00,120.2,120.21,120.18,120.21,7385.0,112.1862,112.1955,112.1675,112.1955,7385.0
2017-06-27 12:10:00,120.21,120.22,120.19,120.22,2261.0,112.1955,112.2048,112.1768,112.2048,2261.0
2017-06-27 12:15:00,120.17,120.18,120.11,120.11,6844.0,112.1582,112.1675,112.1022,112.1022,6844.0
2017-06-27 12:20:00,120.11,120.16,120.11,120.15,4208.0,112.1022,112.1488,112.1022,112.1395,4208.0
2017-06-27 12:25:00,120.18,120.19,120.15,120.19,4996.0,112.1675,112.1768,112.1395,112.1768,4996.0
2017-06-27 12:30:00,120.16,120.16,120.06,120.07,9177.0,112.1488,112.1488,112.0555,112.0648,9177.0
2017-06-27 12:35:00,120.06,120.06,119.95,119.98,5338.0,112.0555,112.0555,111.9528,111.9808,5338.0
2017-06-27 12:40:00,119.96,120.02,119.94,120.0,2788.0,111.9622,112.0182,111.9435,111.9995,2788.0
2017-06-27 12:45:00,119.99,120.0,119.97,119.98,7122.0,111.9902,111.9995,111.9715,111.9808,7122.0
2017-06-27 12:50:00,119.96,119.98,119.86,119.86,6325.0,111.9622,111.9808,111.8688,111.8688,6325.0
2017-06-27 12:55:00,119.87,119.92,119.84,119.88,26380.0,111.8782,111.9248,111.8502,111.8875,26380.0
2017-06-27 13:00:00,119.89,119.9,119.85,119.88,3746.0,111.8968,111.9062,111.8595,111.8875,3746.0
2017-06-27 13:05:00,119.87,119.88,119.77,119.78,43002.0,111.8782,111.8875,111.7848,111.7942,43002.0
2017-06-27 13:10:00,119.78,119.8,119.74,119.78,23821.0,111.7942,111.8128,111.7568,111.7942,23821.0
2017-06-27 13:15:00,119.76,119.84,119.74,119.84,7338.0,111.7755,111.8502,111.7568,111.8502,7338.0
2017-06-27 13:20:00,119.84,119.89,119.84,119.88,20476.0,111.8502,111.8968,111.8502,111.8875,20476.0
2017-06-27 13:25:00,119.88,119.88,119.82,119.82,8573.0,111.8875,111.8875,111.8315,111.8315,8573.0
2017-06-27 13:30:00,119.83,119.87,119.75,119.77,19097.0,111.8408,111.8782,111.7662,111.7848,19097.0
2017-06-27 13:35:00,119.79,119.79,119.47,119.5,26777.0,111.8035,111.8035,111.5048,111.5328,26777.0
2017-06-27 13:40:00,119.48,119.58,119.43,119.43,18370.0,111.5142,111.6075,111.4675,111.4675,18370.0
2017-06-27 13:45:00,119.44,119.45,119.31,119.44,33503.0,111.4768,111.4862,111.3555,111.4768,33503.0
2017-06-27 13:50:00,119.43,119.49,119.41,119.47,15626.0,111.4675,111.5235,111.4488,111.5048,15626.0
2017-06-27 13:55:00,119.5,119.54,119.44,119.48,11759.0,111.5328,111.5702,111.4768,111.5142,11759.0
2017-06-27 14:00:00,119.48,119.51,119.41,119.42,17379.0,111.5142,111.5422,111.4488,111.4582,17379.0
2017-06-27 14:05:00,119.42,119.43,119.32,119.34,26074.0,111.4582,111.4675,111.3648,111.3835,26074.0
2017-06-27 14:10:00,119.37,119.4,119.27,119.34,26083.0,111.4115,111.4395,111.3182,111.3835,26083.0
2017-06-27 14:15:00,119.32,119.46,119.3,119.46,21984.0,111.3648,111.4955,111.3462,111.4955,21984.0
2017-06-27 14:20:00,119.45,119.45,119.38,119.44,15477.0,111.4862,111.4862,111.4208,111.4768,15477.0
2017-06-27 14:25:00,119.43,119.65,119.43,119.61,26776.0,111.4675,111.6728,111.4675,111.6355,26776.0
2017-06-27 14:30:00,119.59,119.69,119.58,119.67,11913.0,111.6168,111.7102,111.6075,111.6915,11913.0
2017-06-27 14:35:00,119.66,119.67,119.57,119.58,15338.0,111.6822,111.6915,111.5982,111.6075,15338.0
2017-06-27 14:40:00,119.57,119.59,119.52,119.56,14250.0,111.5982,111.6168,111.5515,111.5888,14250.0
2017-06-27 14:45:00,119.58,119.65,119.57,119.62,6975.0,111.6075,111.6728,111.5982,111.6448,6975.0
2017-06-27 14:50:00,119.59,119.64,119.57,119.58,4275.0,111.6168,111.6635,111.5982,111.6075,4275.0
2017-06-27 14:55:00,119.58,119.6,119.53,119.55,5571.0,111.6075,111.6262,111.5608,111.5795,5571.0
2017-06-27 15:00:00,119.54,119.62,119.53,119.61,4256.0,111.5702,111.6448,111.5608,111.6355,4256.0
2017-06-27 15:05:00,119.58,119.59,119.43,119.45,29295.0,111.6075,111.6168,111.4675,111.4862,29295.0
2017-06-27 15:10:00,119.45,119.51,119.45,119.51,11134.0,111.4862,111.5422,111.4862,111.5422,11134.0
2017-06-27 15:15:00,119.52,119.53,119.43,119.45,13552.0,111.5515,111.5608,111.4675,111.4862,13552.0
2017-06-27 15:20:00,119.47,119.49,119.41,119.42,16348.0,111.5048,111.5235,111.4488,111.4582,16348.0
2017-06-27 15:25:00,119.4,119.41,119.32,119.37,24577.0,111.4395,111.4488,111.3648,111.4115,24577.0
2017-06-27 15:30:00,119.37,119.4,119.26,119.26,24202.0,111.4115,111.4395,111.3088,111.3088,24202.0
2017-06-27 15:35:00,119.27,119.34,119.25,119.33,157961.0,111.3182,111.3835,111.2995,111.3742,157961.0
2017-06-27 15:40:00,119.31,119.35,119.24,119.34,70058.0,111.3555,111.3928,111.2902,111.3835,70058.0
2017-06-27 15:45:00,119.34,119.38,119.27,119.29,47932.0,111.3835,111.4208,111.3182,111.3368,47932.0
2017-06-27 15:50:00,119.29,119.29,119.09,119.13,78454.0,111.3368,111.3368,111.1502,111.1875,78454.0
2017-06-27 15:55:00,119.13,119.18,119.09,119.1,149183.0,111.1875,111.2342,111.1502,111.1595,149183.0
2017-06-28 09:30:00,119.56,119.76,119.53,119.61,445970.0,111.5888,111.7755,111.5608,111.6355,445970.0
2017-06-28 09:35:00,119.61,119.65,119.37,119.38,501847.0,111.6355,111.6728,111.4115,111.4208,501847.0
2017-06-28 09:40:00,119.4,119.46,119.34,119.45,18667.0,111.4395,111.4955,111.3835,111.4862,18667.0
2017-06-28 09:45:00,119.46,119.49,119.31,119.38,29409.0,111.4955,111.5235,111.3555,111.4208,29409.0
2017-06-28 09:50:00,119.37,119.38,119.19,119.19,12247.0,111.4115,111.4208,111.2435,111.2435,12247.0
2017-06-28 09:55:00,119.19,119.29,119.17,119.23,40735.0,111.2435,111.3368,111.2248,111.2808,40735.0
2017-06-28 10:00:00,119.22,119.41,119.21,119.41,23828.0,111.2715,111.4488,111.2622,111.4488,23828.0
2017-06-28 10:05:00,119.41,119.62,119.41,119.56,91938.0,111.4488,111.6448,111.4488,111.5888,91938.0
2017-06-28 10:10:00,119.55,119.56,119.51,119.52,17797.0,111.5795,111.5888,111.5422,111.5515,17797.0
2017-06-28 10:15:00,119.53,119.66,119.53,119.65,25540.0,111.5608,111.6822,111.5608,111.6728,25540.0
2017-06-28 10:20:00,119.67,119.69,119.55,119.56,47257.0,111.6915,111.7102,111.5795,111.5888,47257.0
2017-06-28 10:25:00,119.57,119.64,119.57,119.58,78687.0,111.5982,111.6635,111.5982,111.6075,78687.0
2017-06-28 10:30:00,119.6,119.82,119.6,119.79,34833.0,111.6262,111.8315,111.6262,111.8035,34833.0
2017-06-28 10:35:00,119.8,119.81,119.72,119.72,7193.0,111.8128,111.8222,111.7382,111.7382,7193.0
2017-06-28 10:40:00,119.72,120.01,119.72,120.01,15981.0,111.7382,112.0088,111.7382,112.0088,15981.0
2017-06-28 10:45:00,119.99,119.99,119.91,119.93,17089.0,111.9902,111.9902,111.9155,111.9342,17089.0
2017-06-28 10:50:00,119.93,120.07,119.93,120.07,17633.0,111.9342,112.0648,111.9342,112.0648,17633.0
2017-06-28 10:55:00,120.03,120.05,119.98,119.98,23855.0,112.0275,112.0462,111.9808,111.9808,23855.0
2017-06-28 11:00:00,119.97,120.04,119.97,119.99,19705.0,111.9715,112.0368,111.9715,111.9902,19705.0
2017-06-28 11:05:00,119.99,120.0,119.9,119.93,7008.0,111.9902,111.9995,111.9062,111.9342,7008.0
2017-06-28 11:10:00,119.95,120.0,119.94,120.0,1654.0,111.9528,111.9995,111.9435,111.9995,1654.0
2017-06-28 11:15:00,120.02,120.03,119.95,119.99,8654.0,112.0182,112.0275,111.9528,111.9902,8654.0
2017-06-28 11:20:00,119.97,120.0,119.97,119.99,4132.0,111.9715,111.9995,111.9715,111.9902,4132.0
2017-06-28 11:25:00,119.99,120.0,119.93,119.94,2500.0,111.9902,111.9995,111.9342,111.9435,2500.0
2017-06-28 11:30:00,119.96,119.96,119.9,119.9,7922.0,111.9622,111.9622,111.9062,111.9062,7922.0
2017-06-28 11:35:00,119.91,119.97,119.91,119.96,6738.0,111.9155,111.9715,111.9155,111.9622,6738.0
2017-06-28 11:40:00,119.97,119.97,119.94,119.95,2050.0,111.9715,111.9715,111.9435,111.9528,2050.0
2017-06-28 11:45:00,119.95,120.01,119.94,120.0,11058.0,111.9528,112.0088,111.9435,111.9995,11058.0
2017-06-28 11:50:00,120.0,120.13,119.99,120.13,15432.0,111.9995,112.1208,111.9902,112.1208,15432.0
2017-06-28 11:55:00,120.13,120.13,120.03,120.03,21122.0,112.1208,112.1208,112.0275,112.0275,21122.0
2017-06-28 12:00:00,120.02,120.03,119.98,119.99,11956.0,112.0182,112.0275,111.9808,111.9902,11956.0
2017-06-28 12:05:00,119.99,120.02,119.98,120.0,2385.0,111.9902,112.0182,111.9808,111.9995,2385.0
2017-06-28 12:10:00,120.0,120.05,120.0,120.04,18352.0,111.9995,112.0462,111.9995,112.0368,18352.0
2017-06-28 12:15:00,120.04,120.06,119.97,120.01,37564.0,112.0368,112.0555,111.9715,112.0088,37564.0
2017-06-28 12:20:00,120.0,120.02,119.98,119.98,12720.0,111.9995,112.0182,111.9808,111.9808,12720.0
2017-06-28 12:25:00,119.98,120.01,119.97,119.98,3268.0,111.9808,112.0088,111.9715,111.9808,3268.0
2017-06-28 12:30:00,120.0,120.01,119.98,120.01,12260.0,111.9995,112.0088,111.9808,112.0088,12260.0
2017-06-28 12:35:00,120.02,120.1,120.0,120.1,31928.0,112.0182,112.0928,111.9995,112.0928,31928.0
2017-06-28 12:40:00,120.11,120.14,120.1,120.13,11808.0,112.1022,112.1302,112.0928,112.1208,11808.0
2017-06-28 12:45:00,120.14,120.21,120.14,120.17,9088.0,112.1302,112.1955,112.1302,112.1582,9088.0
2017-06-28 12:50:00,120.17,120.18,120.12,120.14,15521.0,112.1582,112.1675,112.1115,112.1302,15521.0
2017-06-28 12:55:00,120.15,120.17,120.13,120.17,14525.0,112.1395,112.1582,112.1208,112.1582,14525.0
2017-06-28 13:00:00,120.17,120.25,120.16,120.16,6594.0,112.1582,112.2328,112.1488,112.1488,6594.0
2017-06-28 13:05:00,120.16,120.19,120.15,120.17,6031.0,112.1488,112.1768,112.1395,112.1582,6031.0
2017-06-28 13:10:00,120.14,120.17,120.12,120.14,16970.0,112.1302,112.1582,112.1115,112.1302,16970.0
2017-06-28 13:15:00,120.18,120.19,120.17,120.17,1601.0,112.1675,112.1768,112.1582,112.1582,1601.0
2017-06-28 13:20:00,120.19,120.22,120.17,120.22,19774.0,112.1768,112.2048,112.1582,112.2048,19774.0
2017-06-28 13:25:00,120.23,120.28,120.23,120.27,9836.0,112.2142,112.2608,112.2142,112.2515,9836.0
2017-06-28 13:30:00,120.27,120.28,120.23,120.24,4694.0,112.2515,112.2608,112.2142,112.2235,4694.0
2017-06-28 13:35:00,120.24,120.31,120.23,120.29,4890.0,112.2235,112.2888,112.2142,112.2702,4890.0
2017-06-28 13:40:00,120.26,120.28,120.25,120.28,10819.0,112.2422,112.2608,112.2328,112.2608,10819.0
2017-06-28 13:45:00,120.28,120.31,120.23,120.24,10900.0,112.2608,112.2888,112.2142,112.2235,10900.0
2017-06-28 13:50:00,120.25,120.28,120.22,120.28,8892.0,112.2328,112.2608,112.2048,112.2608,8892.0
2017-06-28 13:55:00,120.26,120.28,120.25,120.25,22040.0,112.2422,112.2608,112.2328,112.2328,22040.0
2017-06-28 14:00:00,120.23,120.25,120.18,120.19,11983.0,112.2142,112.2328,112.1675,112.1768,11983.0
2017-06-28 14:05:00,120.18,120.23,120.18,120.22,15707.0,112.1675,112.2142,112.1675,112.2048,15707.0
2017-06-28 14:10:00,120.23,120.24,120.21,120.22,11994.0,112.2142,112.2235,112.1955,112.2048,11994.0
2017-06-28 14:15:00,120.23,120.25,120.22,120.25,8197.0,112.2142,112.2328,112.2048,112.2328,8197.0
2017-06-28 14:20:00,120.24,120.24,120.19,120.19,15450.0,112.2235,112.2235,112.1768,112.1768,15450.0
2017-06-28 14:25:00,120.2,120.21,120.14,120.14,19461.0,112.1862,112.1955,112.1302,112.1302,19461.0
2017-06-28 14:30:00,120.15,120.19,120.14,120.19,16213.0,112.1395,112.1768,112.1302,112.1768,16213.0
2017-06-28 14:35:00,120.18,120.21,120.16,120.21,34765.0,112.1675,112.1955,112.1488,112.1955,34765.0
2017-06-28 14:40:00,120.21,120.23,120.18,120.22,9300.0,112.1955,112.2142,112.1675,112.2048,9300.0
2017-06-28 14:45:00,120.21,120.25,120.21,120.25,6468.0,112.1955,112.2328,112.1955,112.2328,6468.0
2017-06-28 14:50:00,120.25,120.25,120.23,120.23,28091.0,112.2328,112.2328,112.2142,112.2142,28091.0
2017-06-28 14:55:00,120.24,120.27,120.24,120.26,22237.0,112.2235,112.2515,112.2235,112.2422,22237.0
2017-06-28 15:00:00,120.25,120.34,120.25,120.34,8857.0,112.2328,112.3168,112.2328,112.3168,8857.0
2017-06-28 15:05:00,120.33,120.37,120.33,120.36,13680.0,112.3075,112.3448,112.3075,112.3355,13680.0
2017-06-28 15:10:00,120.36,120.36,120.29,120.3,2993.0,112.3355,112.3355,112.2702,112.2795,2993.0
2017-06-28 15:15:00,120.31,120.35,120.3,120.33,6224.0,112.2888,112.3262,112.2795,112.3075,6224.0
2017-06-28 15:20:00,120.31,120.34,120.31,120.34,10465.0,112.2888,112.3168,112.2888,112.3168,10465.0
2017-06-28 15:25:00,120.33,120.4,120.31,120.39,9293.0,112.3075,112.3728,112.2888,112.3635,9293.0
2017-06-28 15:30:00,120.39,120.43,120.36,120.37,29180.0,112.3635,112.4008,112.3355,112.3448,29180.0
2017-06-28 15:35:00,120.37,120.39,120.35,120.36,7841.0,112.3448,112.3635,112.3262,112.3355,7841.0
2017-06-28 15:40:00,120.36,120.39,120.34,120.34,6092.0,112.3355,112.3635,112.3168,112.3168,6092.0
2017-06-28 15:45:00,120.33,120.36,120.33,120.35,34502.0,112.3075,112.3355,112.3075,112.3262,34502.0
2017-06-28 15:50:00,120.35,120.43,120.35,120.43,17303.0,112.3262,112.4008,112.3262,112.4008,17303.0
2017-06-28 15:55:00,120.42,120.43,120.29,120.32,66044.0,112.3915,112.4008,112.2702,112.2982,66044.0
2017-06-29 09:30:00,120.16,120.16,119.75,119.76,34862.0,112.1488,112.1488,111.7662,111.7755,34862.0
2017-06-29 09:35:00,119.79,119.8,119.71,119.77,16260.0,111.8035,111.8128,111.7288,111.7848,16260.0
2017-06-29 09:40:00,119.76,119.79,119.48,119.5,35884.0,111.7755,111.8035,111.5142,111.5328,35884.0
2017-06-29 09:45:00,119.48,119.53,119.4,119.53,25907.0,111.5142,111.5608,111.4395,111.5608,25907.0
2017-06-29 09:50:00,119.52,119.57,119.46,119.47,25209.0,111.5515,111.5982,111.4955,111.5048,25209.0
2017-06-29 09:55:00,119.45,119.59,119.45,119.51,19270.0,111.4862,111.6168,111.4862,111.5422,19270.0
2017-06-29 10:00:00,119.52,119.59,119.43,119.52,12484.0,111.5515,111.6168,111.4675,111.5515,12484.0
2017-06-29 10:05:00,119.44,119.47,119.34,119.47,15790.0,111.4768,111.5048,111.3835,111.5048,15790.0
2017-06-29 10:10:00,119.45,119.45,119.24,119.25,27934.0,111.4862,111.4862,111.2902,111.2995,27934.0
2017-06-29 10:15:00,119.23,119.28,119.15,119.23,11820.0,111.2808,111.3275,111.2062,111.2808,11820.0
2017-06-29 10:20:00,119.24,119.33,119.24,119.25,9099.0,111.2902,111.3742,111.2902,111.2995,9099.0
2017-06-29 10:25:00,119.25,119.39,119.15,119.38,16828.0,111.2995,111.4302,111.2062,111.4208,16828.0
2017-06-29 10:30:00,119.38,119.38,119.28,119.32,14667.0,111.4208,111.4208,111.3275,111.3648,14667.0
2017-06-29 10:35:00,119.32,119.36,119.28,119.35,6500.0,111.3648,111.4022,111.3275,111.3928,6500.0
2017-06-29 10:40:00,119.36,119.48,119.32,119.48,13599.0,111.4022,111.5142,111.3648,111.5142,13599.0
2017-06-29 10:45:00,119.5,119.54,119.46,119.5,12167.0,111.5328,111.5702,111.4955,111.5328,12167.0
2017-06-29 10:50:00,119.47,119.47,119.36,119.37,6418.0,111.5048,111.5048,111.4022,111.4115,6418.0
2017-06-29 10:55:00,119.36,119.37,119.29,119.3,14175.0,111.4022,111.4115,111.3368,111.3462,14175.0
2017-06-29 11:00:00,119.3,119.34,119.24,119.29,11836.0,111.3462,111.3835,111.2902,111.3368,11836.0
2017-06-29 11:05:00,119.28,119.28,119.1,119.12,30512.0,111.3275,111.3275,111.1595,111.1782,30512.0
2017-06-29 11:10:00,119.11,119.12,118.92,119.01,22072.0,111.1688,111.1782,110.9915,111.0755,22072.0
2017-06-29 11:15:00,119.0,119.02,118.94,119.01,7781.0,111.0662,111.0848,111.0102,111.0755,7781.0
2017-06-29 11:20:00,118.98,119.02,118.89,118.95,22877.0,111.0475,111.0848,110.9635,111.0195,22877.0
2017-06-29 11:25:00,118.95,118.95,118.8,118.88,33360.0,111.0195,111.0195,110.8795,110.9542,33360.0
2017-06-29 11:30:00,118.87,118.87,118.6,118.86,28971.0,110.9448,110.9448,110.6928,110.9355,28971.0
2017-06-29 11:35:00,118.85,118.94,118.82,118.83,7955.0,110.9262,111.0102,110.8982,110.9075,7955.0
2017-06-29 11:40:00,118.83,118.9,118.76,118.89,7998.0,110.9075,110.9728,110.8422,110.9635,7998.0
2017-06-29 11:45:00,118.91,118.98,118.91,118.94,4427.0,110.9822,111.0475,110.9822,111.0102,4427.0
2017-06-29 11:50:00,118.92,118.92,118.81,118.81,6299.0,110.9915,110.9915,110.8888,110.8888,6299.0
2017-06-29 11:55:00,118.8,118.82,118.68,118.72,15077.0,110.8795,110.8982,110.7675,110.8048,15077.0
2017-06-29 12:00:00,118.68,118.84,118.58,118.78,17887.0,110.7675,110.9168,110.6742,110.8608,17887.0
2017-06-29 12:05:00,118.75,118.87,118.74,118.87,10540.0,110.8328,110.9448,110.8235,110.9448,10540.0
2017-06-29 12:10:00,118.89,118.94,118.86,118.88,10295.0,110.9635,111.0102,110.9355,110.9542,10295.0
2017-06-29 12:15:00,118.87,118.88,118.79,118.88,58191.0,110.9448,110.9542,110.8702,110.9542,58191.0
2017-06-29 12:20:00,118.85,118.87,118.77,118.87,18170.0,110.9262,110.9448,110.8515,110.9448,18170.0
2017-06-29 12:25:00,118.86,118.86,118.75,118.82,8125.0,110.9355,110.9355,110.8328,110.8982,8125.0
2017-06-29 12:30:00,118.82,118.87,118.73,118.73,20999.0,110.8982,110.9448,110.8142,110.8142,20999.0
2017-06-29 12:35:00,118.73,118.85,118.73,118.76,10591.0,110.8142,110.9262,110.8142,110.8422,10591.0
2017-06-29 12:40:00,118.75,118.81,118.71,118.8,8848.0,110.8328,110.8888,110.7955,110.8795,8848.0
2017-06-29 12:45:00,118.76,118.79,118.65,118.67,39615.0,110.8422,110.8702,110.7395,110.7582,39615.0
2017-06-29 12:50:00,118.65,118.68,118.6,118.63,13889.0,110.7395,110.7675,110.6928,110.7208,13889.0
2017-06-29 12:55:00,118.63,118.63,118.49,118.49,16651.0,110.7208,110.7208,110.5902,110.5902,16651.0
2017-06-29 13:00:00,118.48,118.59,118.48,118.55,8414.0,110.5808,110.6835,110.5808,110.6462,8414.0
2017-06-29 13:05:00,118.53,118.53,118.36,118.41,7798.0,110.6275,110.6275,110.4688,110.5155,7798.0
2017-06-29 13:10:00,118.45,118.45,118.24,118.29,15682.0,110.5528,110.5528,110.3568,110.4035,15682.0
2017-06-29 13:15:00,118.27,118.34,118.26,118.32,7339.0,110.3848,110.4502,110.3755,110.4315,7339.0
2017-06-29 13:20:00,118.29,118.3,118.16,118.17,9895.0,110.4035,110.4128,110.2822,110.2915,9895.0
2017-06-29 13:25:00,118.16,118.17,117.91,117.97,46084.0,110.2822,110.2915,110.0488,110.1048,46084.0
2017-06-29 13:30:00,117.98,118.34,117.98,118.34,41978.0,110.1142,110.4502,110.1142,110.4502,41978.0
2017-06-29 13:35:00,118.31,118.36,118.19,118.36,19644.0,110.4222,110.4688,110.3102,110.4688,19644.0
2017-06-29 13:40:00,118.34,118.39,118.24,118.26,19901.0,110.4502,110.4968,110.3568,110.3755,19901.0
2017-06-29 13:45:00,118.29,118.34,118.25,118.27,31303.0,110.4035,110.4502,110.3662,110.3848,31303.0
2017-06-29 13:50:00,118.25,118.31,118.21,118.27,9778.0,110.3662,110.4222,110.3288,110.3848,9778.0
2017-06-29 13:55:00,118.28,118.37,118.22,118.29,13898.0,110.3942,110.4782,110.3382,110.4035,13898.0
2017-06-29 14:00:00,118.29,118.31,118.15,118.24,16972.0,110.4035,110.4222,110.2728,110.3568,16972.0
2017-06-29 14:05:00,118.25,118.44,118.25,118.37,15537.0,110.3662,110.5435,110.3662,110.4782,15537.0
2017-06-29 14:10:00,118.39,118.47,118.36,118.47,6022.0,110.4968,110.5715,110.4688,110.5715,6022.0
2017-06-29 14:15:00,118.48,118.54,118.39,118.45,11505.0,110.5808,110.6368,110.4968,110.5528,11505.0
2017-06-29 14:20:00,118.45,118.54,118.43,118.53,19700.0,110.5528,110.6368,110.5342,110.6275,19700.0
2017-06-29 14:25:00,118.54,118.64,118.53,118.61,13692.0,110.6368,110.7302,110.6275,110.7022,13692.0
2017-06-29 14:30:00,118.63,118.64,118.53,118.57,7345.0,110.7208,110.7302,110.6275,110.6648,7345.0
2017-06-29 14:35:00,118.57,118.59,118.51,118.59,12547.0,110.6648,110.6835,110.6088,110.6835,12547.0
2017-06-29 14:40:00,118.59,118.68,118.56,118.62,11729.0,110.6835,110.7675,110.6555,110.7115,11729.0
2017-06-29 14:45:00,118.59,118.6,118.48,118.49,24471.0,110.6835,110.6928,110.5808,110.5902,24471.0
2017-06-29 14:50:00,118.48,118.6,118.45,118.6,64994.0,110.5808,110.6928,110.5528,110.6928,64994.0
2017-06-29 14:55:00,118.58,118.62,118.52,118.61,121685.0,110.6742,110.7115,110.6182,110.7022,121685.0
2017-06-29 15:00:00,118.59,118.79,118.58,118.76,21515.0,110.6835,110.8702,110.6742,110.8422,21515.0
2017-06-29 15:05:00,118.75,118.82,118.73,118.73,13867.0,110.8328,110.8982,110.8142,110.8142,13867.0
2017-06-29 15:10:00,118.72,118.72,118.63,118.64,32010.0,110.8048,110.8048,110.7208,110.7302,32010.0
2017-06-29 15:15:00,118.66,118.92,118.66,118.88,18326.0,110.7488,110.9915,110.7488,110.9542,18326.0
2017-06-29 15:20:00,118.89,118.91,118.78,118.79,11208.0,110.9635,110.9822,110.8608,110.8702,11208.0
2017-06-29 15:25:00,118.78,118.79,118.62,118.71,18640.0,110.8608,110.8702,110.7115,110.7955,18640.0
2017-06-29 15:30:00,118.71,118.96,118.7,118.93,17140.0,110.7955,111.0288,110.7862,111.0008,17140.0
2017-06-29 15:35:00,118.95,119.02,118.85,119.0,37567.0,111.0195,111.0848,110.9262,111.0662,37567.0
2017-06-29 15:40:00,119.0,119.0,118.85,118.86,23733.0,111.0662,111.0662,110.9262,110.9355,23733.0
2017-06-29 15:45:00,118.86,118.92,118.79,118.79,29045.0,110.9355,110.9915,110.8702,110.8702,29045.0
2017-06-29 15:50:00,118.79,118.9,118.79,118.83,47393.0,110.8702,110.9728,110.8702,110.9075,47393.0
2017-06-29 15:55:00,118.84,118.87,118.75,118.77,108056.0,110.9168,110.9448,110.8328,110.8515,108056.0
2017-06-30 09:30:00,119.16,119.31,119.16,119.17,27364.0,111.2155,111.3555,111.2155,111.2248,27364.0
2017-06-30 09:35:00,119.19,119.39,119.18,119.37,28883.0,111.2435,111.4302,111.2342,111.4115,28883.0
2017-06-30 09:40:00,119.37,119.39,119.24,119.32,43818.0,111.4115,111.4302,111.2902,111.3648,43818.0
2017-06-30 09:45:00,119.34,119.4,119.32,119.36,34712.0,111.3835,111.4395,111.3648,111.4022,34712.0
2017-06-30 09:50:00,119.36,119.42,119.21,119.21,20925.0,111.4022,111.4582,111.2622,111.2622,20925.0
2017-06-30 09:55:00,119.22,119.23,119.09,119.13,40914.0,111.2715,111.2808,111.1502,111.1875,40914.0
2017-06-30 10:00:00,119.12,119.14,118.99,119.0,17850.0,111.1782,111.1968,111.0568,111.0662,17850.0
2017-06-30 10:05:00,119.0,119.08,118.96,119.05,19178.0,111.0662,111.1408,111.0288,111.1128,19178.0
2017-06-30 10:10:00,119.04,119.04,118.91,118.93,10403.0,111.1035,111.1035,110.9822,111.0008,10403.0
2017-06-30 10:15:00,118.91,119.01,118.83,118.96,14436.0,110.9822,111.0755,110.9075,111.0288,14436.0
2017-06-30 10:20:00,118.97,119.13,118.95,119.12,14952.0,111.0382,111.1875,111.0195,111.1782,14952.0
2017-06-30 10:25:00,119.12,119.16,119.11,119.14,6920.0,111.1782,111.2155,111.1688,111.1968,6920.0
2017-06-30 10:30:00,119.14,119.24,119.14,119.19,14820.0,111.1968,111.2902,111.1968,111.2435,14820.0
2017-06-30 10:35:00,119.2,119.21,119.06,119.07,7377.0,111.2528,111.2622,111.1222,111.1315,7377.0
2017-06-30 10:40:00,119.07,119.11,119.05,119.08,12173.0,111.1315,111.1688,111.1128,111.1408,12173.0
2017-06-30 10:45:00,119.09,119.1,119.0,119.0,6193.0,111.1502,111.1595,111.0662,111.0662,6193.0
2017-06-30 10:50:00,119.01,119.05,118.97,119.05,9989.0,111.0755,111.1128,111.0382,111.1128,9989.0
2017-06-30 10:55:00,119.05,119.18,119.05,119.18,12457.0,111.1128,111.2342,111.1128,111.2342,12457.0
2017-06-30 11:00:00,119.18,119.2,119.15,119.15,142154.0,111.2342,111.2528,111.2062,111.2062,142154.0
2017-06-30 11:05:00,119.17,119.21,119.13,119.21,3401.0,111.2248,111.2622,111.1875,111.2622,3401.0
2017-06-30 11:10:00,119.24,119.25,119.16,119.19,17415.0,111.2902,111.2995,111.2155,111.2435,17415.0
2017-06-30 11:15:00,119.18,119.2,119.1,119.13,4053.0,111.2342,111.2528,111.1595,111.1875,4053.0
2017-06-30 11:20:00,119.12,119.17,119.11,119.14,2741.0,111.1782,111.2248,111.1688,111.1968,2741.0
2017-06-30 11:25:00,119.11,119.11,119.02,119.04,2601.0,111.1688,111.1688,111.0848,111.1035,2601.0
2017-06-30 11:30:00,118.98,119.03,118.98,119.03,20039.0,111.0475,111.0942,111.0475,111.0942,20039.0
2017-06-30 11:35:00,119.08,119.09,119.04,119.07,4470.0,111.1408,111.1502,111.1035,111.1315,4470.0
2017-06-30 11:40:00,119.08,119.13,119.04,119.12,5946.0,111.1408,111.1875,111.1035,111.1782,5946.0
2017-06-30 11:45:00,119.11,119.15,119.07,119.15,4635.0,111.1688,111.2062,111.1315,111.2062,4635.0
2017-06-30 11:50:00,119.15,119.18,119.14,119.18,3320.0,111.2062,111.2342,111.1968,111.2342,3320.0
2017-06-30 11:55:00,119.21,119.24,119.19,119.21,5232.0,111.2622,111.2902,111.2435,111.2622,5232.0
2017-06-30 12:00:00,119.19,119.23,119.17,119.23,5219.0,111.2435,111.2808,111.2248,111.2808,5219.0
2017-06-30 12:05:00,119.21,119.25,119.18,119.25,4485.0,111.2622,111.2995,111.2342,111.2995,4485.0
2017-06-30 12:10:00,119.25,119.29,119.23,119.27,6508.0,111.2995,111.3368,111.2808,111.3182,6508.0
2017-06-30 12:15:00,119.26,119.26,119.21,119.26,11907.0,111.3088,111.3088,111.2622,111.3088,11907.0
2017-06-30 12:20:00,119.26,119.26,119.2,119.25,32119.0,111.3088,111.3088,111.2528,111.2995,32119.0
2017-06-30 12:25:00,119.25,119.25,119.21,119.22,5834.0,111.2995,111.2995,111.2622,111.2715,5834.0
2017-06-30 12:30:00,119.23,119.25,119.21,119.23,5962.0,111.2808,111.2995,111.2622,111.2808,5962.0
2017-06-30 12:35:00,119.22,119.24,119.2,119.2,1590.0,111.2715,111.2902,111.2528,111.2528,1590.0
2017-06-30 12:40:00,119.2,119.21,119.18,119.21,3945.0,111.2528,111.2622,111.2342,111.2622,3945.0
2017-06-30 12:45:00,119.2,119.21,119.09,119.1,7105.0,111.2528,111.2622,111.1502,111.1595,7105.0
2017-06-30 12:50:00,119.1,119.14,119.09,119.14,68792.0,111.1595,111.1968,111.1502,111.1968,68792.0
2017-06-30 12:55:00,119.13,119.17,119.11,119.17,8147.0,111.1875,111.2248,111.1688,111.2248,8147.0
2017-06-30 13:00:00,119.18,119.2,119.17,119.19,3475.0,111.2342,111.2528,111.2248,111.2435,3475.0
2017-06-30 13:05:00,119.19,119.21,119.19,119.2,1238.0,111.2435,111.2622,111.2435,111.2528,1238.0
2017-06-30 13:10:00,119.22,119.26,119.2,119.2,60959.0,111.2715,111.3088,111.2528,111.2528,60959.0
2017-06-30 13:15:00,119.21,119.21,119.17,119.19,3006.0,111.2622,111.2622,111.2248,111.2435,3006.0
2017-06-30 13:20:00,119.21,119.22,119.18,119.2,6363.0,111.2622,111.2715,111.2342,111.2528,6363.0
2017-06-30 13:25:00,119.19,119.23,119.18,119.23,3301.0,111.2435,111.2808,111.2342,111.2808,3301.0
2017-06-30 13:30:00,119.22,119.23,119.19,119.23,5499.0,111.2715,111.2808,111.2435,111.2808,5499.0
2017-06-30 13:35:00,119.21,119.28,119.2,119.28,41137.0,111.2622,111.3275,111.2528,111.3275,41137.0
2017-06-30 13:40:00,119.27,119.27,119.22,119.26,47801.0,111.3182,111.3182,111.2715,111.3088,47801.0
2017-06-30 13:45:00,119.25,119.28,119.25,119.28,3088.0,111.2995,111.3275,111.2995,111.3275,3088.0
2017-06-30 13:50:00,119.27,119.27,119.21,119.22,6178.0,111.3182,111.3182,111.2622,111.2715,6178.0
2017-06-30 13:55:00,119.22,119.27,119.22,119.25,6284.0,111.2715,111.3182,111.2715,111.2995,6284.0
2017-06-30 14:00:00,119.24,119.27,119.21,119.24,9981.0,111.2902,111.3182,111.2622,111.2902,9981.0
2017-06-30 14:05:00,119.25,119.3,119.24,119.28,5540.0,111.2995,111.3462,111.2902,111.3275,5540.0
2017-06-30 14:10:00,119.3,119.36,119.28,119.34,14813.0,111.3462,111.4022,111.3275,111.3835,14813.0
2017-06-30 14:15:00,119.34,119.35,119.31,119.35,35466.0,111.3835,111.3928,111.3555,111.3928,35466.0
2017-06-30 14:20:00,119.35,119.37,119.32,119.37,24183.0,111.3928,111.4115,111.3648,111.4115,24183.0
2017-06-30 14:25:00,119.37,119.42,119.35,119.37,9532.0,111.4115,111.4582,111.3928,111.4115,9532.0
2017-06-30 14:30:00,119.38,119.39,119.36,119.38,3231.0,111.4208,111.4302,111.4022,111.4208,3231.0
2017-06-30 14:35:00,119.38,119.41,119.38,119.38,8058.0,111.4208,111.4488,111.4208,111.4208,8058.0
2017-06-30 14:40:00,119.39,119.41,119.36,119.39,4659.0,111.4302,111.4488,111.4022,111.4302,4659.0
2017-06-30 14:45:00,119.39,119.44,119.37,119.44,9924.0,111.4302,111.4768,111.4115,111.4768,9924.0
2017-06-30 14:50:00,119.44,119.46,119.42,119.46,14755.0,111.4768,111.4955,111.4582,111.4955,14755.0
2017-06-30 14:55:00,119.46,119.48,119.43,119.45,11084.0,111.4955,111.5142,111.4675,111.4862,11084.0
2017-06-30 15:00:00,119.45,119.46,119.39,119.39,13136.0,111.4862,111.4955,111.4302,111.4302,13136.0
2017-06-30 15:05:00,119.42,119.42,119.39,119.42,5213.0,111.4582,111.4582,111.4302,111.4582,5213.0
2017-06-30 15:10:00,119.41,119.41,119.3,119.32,23228.0,111.4488,111.4488,111.3462,111.3648,23228.0
2017-06-30 15:15:00,119.32,119.34,119.3,119.33,10400.0,111.3648,111.3835,111.3462,111.3742,10400.0
2017-06-30 15:20:00,119.34,119.42,119.33,119.4,14425.0,111.3835,111.4582,111.3742,111.4395,14425.0
2017-06-30 15:25:00,119.41,119.42,119.36,119.38,14944.0,111.4488,111.4582,111.4022,111.4208,14944.0
2017-06-30 15:30:00,119.38,119.4,119.26,119.29,67482.0,111.4208,111.4395,111.3088,111.3368,67482.0
2017-06-30 15:35:00,119.29,119.32,119.27,119.31,14424.0,111.3368,111.3648,111.3182,111.3555,14424.0
2017-06-30 15:40:00,119.31,119.37,119.31,119.36,33323.0,111.3555,111.4115,111.3555,111.4022,33323.0
2017-06-30 15:45:00,119.37,119.47,119.36,119.44,75253.0,111.4115,111.5048,111.4022,111.4768,75253.0
2017-06-30 15:50:00,119.43,119.43,119.31,119.31,34921.0,111.4675,111.4675,111.3555,111.3555,34921.0
2017-06-30 15:55:00,119.31,119.31,119.02,119.03,207005.0,111.3555,111.3555,111.0848,111.0942,207005.0
2017-07-03 09:30:00,119.51,119.69,119.51,119.62,12199.0,111.5422,111.7102,111.5422,111.6448,12199.0
2017-07-03 09:35:00,119.49,119.49,119.38,119.39,10877.0,111.5235,111.5235,111.4208,111.4302,10877.0
2017-07-03 09:40:00,119.42,119.42,119.34,119.38,15072.0,111.4582,111.4582,111.3835,111.4208,15072.0
2017-07-03 09:45:00,119.38,119.54,119.38,119.51,37288.0,111.4208,111.5702,111.4208,111.5422,37288.0
2017-07-03 09:50:00,119.51,119.54,119.49,119.51,11462.0,111.5422,111.5702,111.5235,111.5422,11462.0
2017-07-03 09:55:00,119.53,119.54,119.43,119.43,9192.0,111.5608,111.5702,111.4675,111.4675,9192.0
2017-07-03 10:00:00,119.46,119.5,119.4,119.41,23696.0,111.4955,111.5328,111.4395,111.4488,23696.0
2017-07-03 10:05:00,119.4,119.51,119.38,119.5,8608.0,111.4395,111.5422,111.4208,111.5328,8608.0
2017-07-03 10:10:00,119.48,119.57,119.47,119.54,6158.0,111.5142,111.5982,111.5048,111.5702,6158.0
2017-07-03 10:15:00,119.55,119.57,119.38,119.38,19751.0,111.5795,111.5982,111.4208,111.4208,19751.0
2017-07-03 10:20:00,119.38,119.4,119.25,119.28,13663.0,111.4208,111.4395,111.2995,111.3275,13663.0
2017-07-03 10:25:00,119.25,119.28,119.19,119.27,15955.0,111.2995,111.3275,111.2435,111.3182,15955.0
2017-07-03 10:30:00,119.26,119.32,119.23,119.25,10069.0,111.3088,111.3648,111.2808,111.2995,10069.0
2017-07-03 10:35:00,119.23,119.24,119.2,119.23,5429.0,111.2808,111.2902,111.2528,111.2808,5429.0
2017-07-03 10:40:00,119.22,119.25,119.19,119.23,18725.0,111.2715,111.2995,111.2435,111.2808,18725.0
2017-07-03 10:45:00,119.23,119.24,119.19,119.22,2184.0,111.2808,111.2902,111.2435,111.2715,2184.0
2017-07-03 10:50:00,119.21,119.23,119.15,119.16,19062.0,111.2622,111.2808,111.2062,111.2155,19062.0
2017-07-03 10:55:00,119.16,119.19,119.06,119.08,16738.0,111.2155,111.2435,111.1222,111.1408,16738.0
2017-07-03 11:00:00,119.06,119.09,119.01,119.03,12252.0,111.1222,111.1502,111.0755,111.0942,12252.0
2017-07-03 11:05:00,119.03,119.03,118.86,118.96,21599.0,111.0942,111.0942,110.9355,111.0288,21599.0
2017-07-03 11:10:00,118.96,119.03,118.94,119.03,9102.0,111.0288,111.0942,111.0102,111.0942,9102.0
2017-07-03 11:15:00,119.02,119.05,118.94,118.94,9468.0,111.0848,111.1128,111.0102,111.0102,9468.0
2017-07-03 11:20:00,118.92,119.04,118.91,119.03,45669.0,110.9915,111.1035,110.9822,111.0942,45669.0
2017-07-03 11:25:00,119.03,119.07,119.01,119.07,20618.0,111.0942,111.1315,111.0755,111.1315,20618.0
2017-07-03 11:30:00,119.07,119.14,119.06,119.11,21287.0,111.1315,111.1968,111.1222,111.1688,21287.0
2017-07-03 11:35:00,119.07,119.07,119.01,119.06,4371.0,111.1315,111.1315,111.0755,111.1222,4371.0
2017-07-03 11:40:00,119.06,119.08,119.02,119.05,6945.0,111.1222,111.1408,111.0848,111.1128,6945.0
2017-07-03 11:45:00,119.06,119.08,119.04,119.08,8492.0,111.1222,111.1408,111.1035,111.1408,8492.0
2017-07-03 11:50:00,119.07,119.07,118.97,119.01,2301.0,111.1315,111.1315,111.0382,111.0755,2301.0
2017-07-03 11:55:00,119.03,119.12,119.0,119.12,53420.0,111.0942,111.1782,111.0662,111.1782,53420.0
2017-07-03 12:00:00,119.1,119.1,118.99,119.01,5880.0,111.1595,111.1595,111.0568,111.0755,5880.0
2017-07-03 12:05:00,119.0,119.0,118.84,118.87,22482.0,111.0662,111.0662,110.9168,110.9448,22482.0
2017-07-03 12:10:00,118.84,118.84,118.76,118.76,10037.0,110.9168,110.9168,110.8422,110.8422,10037.0
2017-07-03 12:15:00,118.76,118.84,118.71,118.78,15665.0,110.8422,110.9168,110.7955,110.8608,15665.0
2017-07-03 12:20:00,118.78,118.81,118.72,118.81,17985.0,110.8608,110.8888,110.8048,110.8888,17985.0
2017-07-03 12:25:00,118.8,118.85,118.79,118.84,10604.0,110.8795,110.9262,110.8702,110.9168,10604.0
2017-07-03 12:30:00,118.83,118.83,118.76,118.77,25677.0,110.9075,110.9075,110.8422,110.8515,25677.0
2017-07-03 12:35:00,118.78,118.78,118.7,118.7,7070.0,110.8608,110.8608,110.7862,110.7862,7070.0
2017-07-03 12:40:00,118.7,118.73,118.68,118.71,5537.0,110.7862,110.8142,110.7675,110.7955,5537.0
2017-07-03 12:45:00,118.71,118.76,118.7,118.72,6385.0,110.7955,110.8422,110.7862,110.8048,6385.0
2017-07-03 12:50:00,118.73,118.85,118.73,118.83,32665.0,110.8142,110.9262,110.8142,110.9075,32665.0
2017-07-03 12:55:00,118.81,118.81,118.63,118.63,15022.0,110.8888,110.8888,110.7208,110.7208,15022.0
2017-07-05 09:30:00,118.92,118.94,118.78,118.85,28152.0,110.9915,111.0102,110.8608,110.9262,28152.0
2017-07-05 09:35:00,118.85,119.0,118.84,118.97,24954.0,110.9262,111.0662,110.9168,111.0382,24954.0
2017-07-05 09:40:00,118.95,118.95,118.74,118.76,30374.0,111.0195,111.0195,110.8235,110.8422,30374.0
2017-07-05 09:45:00,118.73,118.8,118.66,118.7,11255.0,110.8142,110.8795,110.7488,110.7862,11255.0
2017-07-05 09:50:00,118.81,118.86,118.76,118.76,8985.0,110.8888,110.9355,110.8422,110.8422,8985.0
2017-07-05 09:55:00,118.75,118.79,118.7,118.76,9325.0,110.8328,110.8702,110.7862,110.8422,9325.0
2017-07-05 10:00:00,118.71,118.72,118.57,118.58,9731.0,110.7955,110.8048,110.6648,110.6742,9731.0
2017-07-05 10:05:00,118.58,118.65,118.56,118.65,7615.0,110.6742,110.7395,110.6555,110.7395,7615.0
2017-07-05 10:10:00,118.64,118.75,118.64,118.68,17509.0,110.7302,110.8328,110.7302,110.7675,17509.0
2017-07-05 10:15:00,118.62,118.64,118.52,118.55,5175.0,110.7115,110.7302,110.6182,110.6462,5175.0
2017-07-05 10:20:00,118.56,118.61,118.52,118.6,14737.0,110.6555,110.7022,110.6182,110.6928,14737.0
2017-07-05 10:25:00,118.6,118.67,118.53,118.66,14822.0,110.6928,110.7582,110.6275,110.7488,14822.0
2017-07-05 10:30:00,118.68,118.82,118.67,118.82,8286.0,110.7675,110.8982,110.7582,110.8982,8286.0
2017-07-05 10:35:00,118.83,118.87,118.81,118.86,9504.0,110.9075,110.9448,110.8888,110.9355,9504.0
2017-07-05 10:40:00,118.9,119.01,118.85,118.98,23908.0,110.9728,111.0755,110.9262,111.0475,23908.0
2017-07-05 10:45:00,118.98,119.07,118.96,118.98,10579.0,111.0475,111.1315,111.0288,111.0475,10579.0
2017-07-05 10:50:00,118.98,119.03,118.93,119.03,20725.0,111.0475,111.0942,111.0008,111.0942,20725.0
2017-07-05 10:55:00,119.03,119.03,118.95,118.96,8496.0,111.0942,111.0942,111.0195,111.0288,8496.0
2017-07-05 11:00:00,118.96,119.05,118.94,118.97,9125.0,111.0288,111.1128,111.0102,111.0382,9125.0
2017-07-05 11:05:00,118.95,118.99,118.92,118.99,10531.0,111.0195,111.0568,110.9915,111.0568,10531.0
2017-07-05 11:10:00,119.0,119.06,118.98,119.06,10656.0,111.0662,111.1222,111.0475,111.1222,10656.0
2017-07-05 11:15:00,119.04,119.04,119.01,119.03,10727.0,111.1035,111.1035,111.0755,111.0942,10727.0
2017-07-05 11:20:00,119.03,119.05,119.0,119.0,6955.0,111.0942,111.1128,111.0662,111.0662,6955.0
2017-07-05 11:25:00,119.0,119.12,119.0,119.11,29729.0,111.0662,111.1782,111.0662,111.1688,29729.0
2017-07-05 11:30:00,119.12,119.12,119.0,119.02,5882.0,111.1782,111.1782,111.0662,111.0848,5882.0
2017-07-05 11:35:00,118.98,119.02,118.98,119.02,10012.0,111.0475,111.0848,111.0475,111.0848,10012.0
2017-07-05 11:40:00,119.02,119.03,118.96,118.96,11105.0,111.0848,111.0942,111.0288,111.0288,11105.0
2017-07-05 11:45:00,118.96,119.0,118.96,118.96,5880.0,111.0288,111.0662,111.0288,111.0288,5880.0
2017-07-05 11:50:00,118.97,119.03,118.97,119.01,2330.0,111.0382,111.0942,111.0382,111.0755,2330.0
2017-07-05 11:55:00,119.03,119.03,118.98,119.0,7285.0,111.0942,111.0942,111.0475,111.0662,7285.0
2017-07-05 12:00:00,119.01,119.03,119.0,119.02,3322.0,111.0755,111.0942,111.0662,111.0848,3322.0
2017-07-05 12:05:00,119.05,119.06,119.0,119.02,3660.0,111.1128,111.1222,111.0662,111.0848,3660.0
2017-07-05 12:10:00,119.01,119.06,119.01,119.05,5299.0,111.0755,111.1222,111.0755,111.1128,5299.0
2017-07-05 12:15:00,119.06,119.12,119.06,119.12,22352.0,111.1222,111.1782,111.1222,111.1782,22352.0
2017-07-05 12:20:00,119.12,119.15,119.09,119.1,20400.0,111.1782,111.2062,111.1502,111.1595,20400.0
2017-07-05 12:25:00,119.1,119.12,119.09,119.09,11503.0,111.1595,111.1782,111.1502,111.1502,11503.0
2017-07-05 12:30:00,119.09,119.1,119.08,119.08,2780.0,111.1502,111.1595,111.1408,111.1408,2780.0
2017-07-05 12:35:00,119.06,119.15,119.06,119.12,16939.0,111.1222,111.2062,111.1222,111.1782,16939.0
2017-07-05 12:40:00,119.11,119.14,119.1,119.11,2478.0,111.1688,111.1968,111.1595,111.1688,2478.0
2017-07-05 12:45:00,119.1,119.13,119.09,119.13,810.0,111.1595,111.1875,111.1502,111.1875,810.0
2017-07-05 12:50:00,119.13,119.15,119.12,119.14,929.0,111.1875,111.2062,111.1782,111.1968,929.0
2017-07-05 12:55:00,119.13,119.17,119.13,119.15,4121.0,111.1875,111.2248,111.1875,111.2062,4121.0
2017-07-05 13:00:00,119.15,119.19,119.15,119.18,3200.0,111.2062,111.2435,111.2062,111.2342,3200.0
2017-07-05 13:05:00,119.17,119.2,119.16,119.2,2705.0,111.2248,111.2528,111.2155,111.2528,2705.0
2017-07-05 13:10:00,119.21,119.22,119.18,119.21,9452.0,111.2622,111.2715,111.2342,111.2622,9452.0
2017-07-05 13:15:00,119.21,119.29,119.21,119.29,5425.0,111.2622,111.3368,111.2622,111.3368,5425.0
2017-07-05 13:20:00,119.27,119.33,119.27,119.32,6199.0,111.3182,111.3742,111.3182,111.3648,6199.0
2017-07-05 13:25:00,119.31,119.32,119.28,119.28,2451.0,111.3555,111.3648,111.3275,111.3275,2451.0
2017-07-05 13:30:00,119.27,119.29,119.27,119.28,1700.0,111.3182,111.3368,111.3182,111.3275,1700.0
2017-07-05 13:35:00,119.29,119.3,119.27,119.28,6723.0,111.3368,111.3462,111.3182,111.3275,6723.0
2017-07-05 13:40:00,119.28,119.29,119.22,119.22,7587.0,111.3275,111.3368,111.2715,111.2715,7587.0
2017-07-05 13:45:00,119.23,119.24,119.2,119.2,3930.0,111.2808,111.2902,111.2528,111.2528,3930.0
2017-07-05 13:50:00,119.2,119.21,119.16,119.19,10240.0,111.2528,111.2622,111.2155,111.2435,10240.0
2017-07-05 13:55:00,119.19,119.2,119.15,119.15,2237.0,111.2435,111.2528,111.2062,111.2062,2237.0
2017-07-05 14:00:00,119.18,119.25,119.18,119.21,14090.0,111.2342,111.2995,111.2342,111.2622,14090.0
2017-07-05 14:05:00,119.23,119.3,119.04,119.08,27405.0,111.2808,111.3462,111.1035,111.1408,27405.0
2017-07-05 14:10:00,119.07,119.16,119.06,119.13,36255.0,111.1315,111.2155,111.1222,111.1875,36255.0
2017-07-05 14:15:00,119.15,119.21,119.15,119.21,4112.0,111.2062,111.2622,111.2062,111.2622,4112.0
2017-07-05 14:20:00,119.16,119.23,119.16,119.23,5607.0,111.2155,111.2808,111.2155,111.2808,5607.0
2017-07-05 14:25:00,119.25,119.31,119.24,119.31,7455.0,111.2995,111.3555,111.2902,111.3555,7455.0
2017-07-05 14:30:00,119.3,119.35,119.28,119.31,7460.0,111.3462,111.3928,111.3275,111.3555,7460.0
2017-07-05 14:35:00,119.31,119.37,119.3,119.34,21667.0,111.3555,111.4115,111.3462,111.3835,21667.0
2017-07-05 14:40:00,119.35,119.36,119.3,119.3,57114.0,111.3928,111.4022,111.3462,111.3462,57114.0
2017-07-05 14:45:00,119.31,119.33,119.21,119.22,20904.0,111.3555,111.3742,111.2622,111.2715,20904.0
2017-07-05 14:50:00,119.23,119.24,119.21,119.23,1868.0,111.2808,111.2902,111.2622,111.2808,1868.0
2017-07-05 14:55:00,119.2,119.2,119.13,119.14,17441.0,111.2528,111.2528,111.1875,111.1968,17441.0
2017-07-05 15:00:00,119.14,119.18,119.05,119.06,17648.0,111.1968,111.2342,111.1128,111.1222,17648.0
2017-07-05 15:05:00,119.06,119.13,119.05,119.1,13906.0,111.1222,111.1875,111.1128,111.1595,13906.0
2017-07-05 15:10:00,119.1,119.12,119.08,119.11,25970.0,111.1595,111.1782,111.1408,111.1688,25970.0
2017-07-05 15:15:00,119.12,119.17,119.11,119.15,17446.0,111.1782,111.2248,111.1688,111.2062,17446.0
2017-07-05 15:20:00,119.16,119.18,119.09,119.09,31415.0,111.2155,111.2342,111.1502,111.1502,31415.0
2017-07-05 15:25:00,119.09,119.16,119.09,119.16,25200.0,111.1502,111.2155,111.1502,111.2155,25200.0
2017-07-05 15:30:00,119.15,119.19,119.14,119.19,15956.0,111.2062,111.2435,111.1968,111.2435,15956.0
2017-07-05 15:35:00,119.18,119.2,119.13,119.17,23856.0,111.2342,111.2528,111.1875,111.2248,23856.0
2017-07-05 15:40:00,119.18,119.27,119.17,119.27,45740.0,111.2342,111.3182,111.2248,111.3182,45740.0
2017-07-05 15:45:00,119.24,119.29,119.21,119.23,22534.0,111.2902,111.3368,111.2622,111.2808,22534.0
2017-07-05 15:50:00,119.23,119.26,119.19,119.2,29833.0,111.2808,111.3088,111.2435,111.2528,29833.0
2017-07-05 15:55:00,119.21,119.25,119.16,119.17,191981.0,111.2622,111.2995,111.2155,111.2248,191981.0
2017-07-06 09:30:00,118.19,118.23,118.08,118.23,20880.0,110.7078,110.7452,110.6047,110.7452,20880.0
2017-07-06 09:35:00,118.18,118.26,117.94,117.98,14971.0,110.6984,110.7733,110.4736,110.5111,14971.0
2017-07-06 09:40:00,117.97,118.07,117.89,118.02,25113.0,110.5017,110.5954,110.4268,110.5485,25113.0
2017-07-06 09:45:00,118.05,118.05,117.83,117.9,24809.0,110.5766,110.5766,110.3706,110.4361,24809.0
2017-07-06 09:50:00,117.86,118.02,117.86,118.01,45178.0,110.3987,110.5485,110.3987,110.5392,45178.0
2017-07-06 09:55:00,117.97,117.97,117.84,117.91,9805.0,110.5017,110.5017,110.3799,110.4455,9805.0
2017-07-06 10:00:00,117.91,118.0,117.79,117.82,9680.0,110.4455,110.5298,110.3331,110.3612,9680.0
2017-07-06 10:05:00,117.77,117.83,117.62,117.73,30313.0,110.3144,110.3706,110.1739,110.2769,30313.0
2017-07-06 10:10:00,117.74,117.85,117.71,117.85,20394.0,110.2863,110.3893,110.2582,110.3893,20394.0
2017-07-06 10:15:00,117.87,117.88,117.79,117.82,7864.0,110.408,110.4174,110.3331,110.3612,7864.0
2017-07-06 10:20:00,117.81,117.83,117.74,117.74,8976.0,110.3518,110.3706,110.2863,110.2863,8976.0
2017-07-06 10:25:00,117.75,117.83,117.68,117.76,12049.0,110.2956,110.3706,110.2301,110.305,12049.0
2017-07-06 10:30:00,117.74,117.77,117.69,117.74,6079.0,110.2863,110.3144,110.2394,110.2863,6079.0
2017-07-06 10:35:00,117.74,117.87,117.68,117.86,41786.0,110.2863,110.408,110.2301,110.3987,41786.0
2017-07-06 10:40:00,117.85,117.93,117.83,117.88,27497.0,110.3893,110.4642,110.3706,110.4174,27497.0
2017-07-06 10:45:00,117.85,117.92,117.85,117.89,5675.0,110.3893,110.4549,110.3893,110.4268,5675.0
2017-07-06 10:50:00,117.87,117.93,117.84,117.92,12439.0,110.408,110.4642,110.3799,110.4549,12439.0
2017-07-06 10:55:00,117.91,117.92,117.85,117.88,6052.0,110.4455,110.4549,110.3893,110.4174,6052.0
2017-07-06 11:00:00,117.91,117.93,117.84,117.92,13067.0,110.4455,110.4642,110.3799,110.4549,13067.0
2017-07-06 11:05:00,117.92,118.03,117.92,118.01,5930.0,110.4549,110.5579,110.4549,110.5392,5930.0
2017-07-06 11:10:00,118.01,118.02,117.93,117.94,14034.0,110.5392,110.5485,110.4642,110.4736,14034.0
2017-07-06 11:15:00,117.93,117.94,117.86,117.91,9120.0,110.4642,110.4736,110.3987,110.4455,9120.0
2017-07-06 11:20:00,117.93,117.94,117.9,117.93,4663.0,110.4642,110.4736,110.4361,110.4642,4663.0
2017-07-06 11:25:00,117.96,118.08,117.95,118.05,22742.0,110.4923,110.6047,110.483,110.5766,22742.0
2017-07-06 11:30:00,118.07,118.15,118.06,118.13,30409.0,110.5954,110.6703,110.586,110.6516,30409.0
2017-07-06 11:35:00,118.17,118.23,118.16,118.19,9010.0,110.689,110.7452,110.6797,110.7078,9010.0
2017-07-06 11:40:00,118.17,118.19,118.14,118.18,21614.0,110.689,110.7078,110.6609,110.6984,21614.0
2017-07-06 11:45:00,118.17,118.18,118.12,118.13,34373.0,110.689,110.6984,110.6422,110.6516,34373.0
2017-07-06 11:50:00,118.14,118.2,118.11,118.12,16991.0,110.6609,110.7171,110.6328,110.6422,16991.0
2017-07-06 11:55:00,118.14,118.18,118.09,118.18,3870.0,110.6609,110.6984,110.6141,110.6984,3870.0
2017-07-06 12:00:00,118.18,118.22,118.15,118.17,10953.0,110.6984,110.7359,110.6703,110.689,10953.0
2017-07-06 12:05:00,118.18,118.21,118.14,118.17,19277.0,110.6984,110.7265,110.6609,110.689,19277.0
2017-07-06 12:10:00,118.17,118.17,118.1,118.11,6404.0,110.689,110.689,110.6235,110.6328,6404.0
2017-07-06 12:15:00,118.09,118.15,118.08,118.12,16022.0,110.6141,110.6703,110.6047,110.6422,16022.0
2017-07-06 12:20:00,118.12,118.14,118.09,118.12,21148.0,110.6422,110.6609,110.6141,110.6422,21148.0
2017-07-06 12:25:00,118.11,118.12,118.02,118.03,7317.0,110.6328,110.6422,110.5485,110.5579,7317.0
2017-07-06 12:30:00,118.02,118.11,118.01,118.1,14553.0,110.5485,110.6328,110.5392,110.6235,14553.0
2017-07-06 12:35:00,118.11,118.23,118.11,118.21,52805.0,110.6328,110.7452,110.6328,110.7265,52805.0
2017-07-06 12:40:00,118.21,118.25,118.19,118.25,4116.0,110.7265,110.764,110.7078,110.764,4116.0
2017-07-06 12:45:00,118.25,118.26,118.22,118.23,7650.0,110.764,110.7733,110.7359,110.7452,7650.0
2017-07-06 12:50:00,118.24,118.25,118.18,118.18,7460.0,110.7546,110.764,110.6984,110.6984,7460.0
2017-07-06 12:55:00,118.15,118.21,118.14,118.21,12096.0,110.6703,110.7265,110.6609,110.7265,12096.0
2017-07-06 13:00:00,118.23,118.23,118.2,118.21,5841.0,110.7452,110.7452,110.7171,110.7265,5841.0
2017-07-06 13:05:00,118.21,118.23,118.18,118.21,6534.0,110.7265,110.7452,110.6984,110.7265,6534.0
2017-07-06 13:10:00,118.19,118.22,118.16,118.2,17626.0,110.7078,110.7359,110.6797,110.7171,17626.0
2017-07-06 13:15:00,118.21,118.32,118.21,118.32,13135.0,110.7265,110.8295,110.7265,110.8295,13135.0
2017-07-06 13:20:00,118.3,118.31,118.28,118.3,2608.0,110.8108,110.8202,110.7921,110.8108,2608.0
2017-07-06 13:25:00,118.3,118.3,118.27,118.29,8254.0,110.8108,110.8108,110.7827,110.8014,8254.0
2017-07-06 13:30:00,118.28,118.28,118.19,118.21,9648.0,110.7921,110.7921,110.7078,110.7265,9648.0
2017-07-06 13:35:00,118.22,118.24,118.15,118.16,26615.0,110.7359,110.7546,110.6703,110.6797,26615.0
2017-07-06 13:40:00,118.16,118.16,118.04,118.06,12871.0,110.6797,110.6797,110.5673,110.586,12871.0
2017-07-06 13:45:00,118.06,118.12,118.05,118.12,26767.0,110.586,110.6422,110.5766,110.6422,26767.0
2017-07-06 13:50:00,118.1,118.13,118.08,118.11,7226.0,110.6235,110.6516,110.6047,110.6328,7226.0
2017-07-06 13:55:00,118.13,118.13,118.08,118.1,5732.0,110.6516,110.6516,110.6047,110.6235,5732.0
2017-07-06 14:00:00,118.08,118.09,118.05,118.09,16832.0,110.6047,110.6141,110.5766,110.6141,16832.0
2017-07-06 14:05:00,118.08,118.08,118.02,118.07,26759.0,110.6047,110.6047,110.5485,110.5954,26759.0
2017-07-06 14:10:00,118.06,118.09,118.01,118.01,20420.0,110.586,110.6141,110.5392,110.5392,20420.0
2017-07-06 14:15:00,118.0,118.03,117.94,117.98,31678.0,110.5298,110.5579,110.4736,110.5111,31678.0
2017-07-06 14:20:00,118.0,118.03,117.99,118.01,3434.0,110.5298,110.5579,110.5204,110.5392,3434.0
2017-07-06 14:25:00,118.03,118.06,118.02,118.05,4042.0,110.5579,110.586,110.5485,110.5766,4042.0
2017-07-06 14:30:00,118.02,118.03,117.95,118.02,8914.0,110.5485,110.5579,110.483,110.5485,8914.0
2017-07-06 14:35:00,118.04,118.04,117.92,117.95,12355.0,110.5673,110.5673,110.4549,110.483,12355.0
2017-07-06 14:40:00,117.94,117.95,117.85,117.94,22856.0,110.4736,110.483,110.3893,110.4736,22856.0
2017-07-06 14:45:00,117.94,117.96,117.88,117.93,19183.0,110.4736,110.4923,110.4174,110.4642,19183.0
2017-07-06 14:50:00,117.95,117.96,117.86,117.95,21249.0,110.483,110.4923,110.3987,110.483,21249.0
2017-07-06 14:55:00,117.96,117.99,117.95,117.96,14045.0,110.4923,110.5204,110.483,110.4923,14045.0
2017-07-06 15:00:00,117.96,117.99,117.92,117.94,4994.0,110.4923,110.5204,110.4549,110.4736,4994.0
2017-07-06 15:05:00,117.94,117.94,117.86,117.92,8325.0,110.4736,110.4736,110.3987,110.4549,8325.0
2017-07-06 15:10:00,117.93,117.93,117.79,117.8,8141.0,110.4642,110.4642,110.3331,110.3425,8141.0
2017-07-06 15:15:00,117.79,117.9,117.78,117.9,49726.0,110.3331,110.4361,110.3237,110.4361,49726.0
2017-07-06 15:20:00,117.88,117.88,117.8,117.87,4694.0,110.4174,110.4174,110.3425,110.408,4694.0
2017-07-06 15:25:00,117.86,117.86,117.76,117.76,5447.0,110.3987,110.3987,110.305,110.305,5447.0
2017-07-06 15:30:00,117.76,117.77,117.67,117.74,50068.0,110.305,110.3144,110.2207,110.2863,50068.0
2017-07-06 15:35:00,117.74,117.74,117.65,117.73,15411.0,110.2863,110.2863,110.202,110.2769,15411.0
2017-07-06 15:40:00,117.72,117.72,117.62,117.65,24086.0,110.2675,110.2675,110.1739,110.202,24086.0
2017-07-06 15:45:00,117.66,117.79,117.65,117.79,24513.0,110.2113,110.3331,110.202,110.3331,24513.0
2017-07-06 15:50:00,117.78,117.84,117.73,117.83,48348.0,110.3237,110.3799,110.2769,110.3706,48348.0
2017-07-06 15:55:00,117.83,117.84,117.77,117.79,178812.0,110.3706,110.3799,110.3144,110.3331,178812.0
2017-07-07 09:30:00,118.05,118.28,118.05,118.24,16898.0,110.5766,110.7921,110.5766,110.7546,16898.0
2017-07-07 09:35:00,118.26,118.38,118.22,118.37,12093.0,110.7733,110.8857,110.7359,110.8764,12093.0
2017-07-07 09:40:00,118.39,118.4,118.28,118.29,6087.0,110.8951,110.9045,110.7921,110.8014,6087.0
2017-07-07 09:45:00,118.29,118.37,118.25,118.37,11775.0,110.8014,110.8764,110.764,110.8764,11775.0
2017-07-07 09:50:00,118.42,118.51,118.4,118.5,8277.0,110.9232,111.0075,110.9045,110.9982,8277.0
2017-07-07 09:55:00,118.51,118.59,118.5,118.56,4877.0,111.0075,111.0825,110.9982,111.0544,4877.0
2017-07-07 10:00:00,118.55,118.58,118.51,118.52,3750.0,111.045,111.0731,111.0075,111.0169,3750.0
2017-07-07 10:05:00,118.52,118.52,118.45,118.46,6335.0,111.0169,111.0169,110.9513,110.9607,6335.0
2017-07-07 10:10:00,118.45,118.56,118.44,118.56,3916.0,110.9513,111.0544,110.9419,111.0544,3916.0
2017-07-07 10:15:00,118.55,118.55,118.41,118.42,4737.0,111.045,111.045,110.9138,110.9232,4737.0
2017-07-07 10:20:00,118.4,118.48,118.35,118.48,16704.0,110.9045,110.9794,110.8576,110.9794,16704.0
2017-07-07 10:25:00,118.42,118.55,118.42,118.51,7481.0,110.9232,111.045,110.9232,111.0075,7481.0
2017-07-07 10:30:00,118.56,118.63,118.55,118.6,5052.0,111.0544,111.1199,111.045,111.0918,5052.0
2017-07-07 10:35:00,118.59,118.61,118.56,118.58,7462.0,111.0825,111.1012,111.0544,111.0731,7462.0
2017-07-07 10:40:00,118.56,118.66,118.54,118.6,16784.0,111.0544,111.148,111.0356,111.0918,16784.0
2017-07-07 10:45:00,118.57,118.61,118.53,118.55,11157.0,111.0637,111.1012,111.0263,111.045,11157.0
2017-07-07 10:50:00,118.56,118.58,118.51,118.51,9654.0,111.0544,111.0731,111.0075,111.0075,9654.0
2017-07-07 10:55:00,118.52,118.57,118.51,118.52,10027.0,111.0169,111.0637,111.0075,111.0169,10027.0
2017-07-07 11:00:00,118.52,118.53,118.48,118.49,6400.0,111.0169,111.0263,110.9794,110.9888,6400.0
2017-07-07 11:05:00,118.56,118.59,118.53,118.58,5668.0,111.0544,111.0825,111.0263,111.0731,5668.0
2017-07-07 11:10:00,118.58,118.62,118.57,118.59,39677.0,111.0731,111.1106,111.0637,111.0825,39677.0
2017-07-07 11:15:00,118.57,118.58,118.51,118.55,13470.0,111.0637,111.0731,111.0075,111.045,13470.0
2017-07-07 11:20:00,118.54,118.62,118.54,118.62,3026.0,111.0356,111.1106,111.0356,111.1106,3026.0
2017-07-07 11:25:00,118.61,118.75,118.61,118.71,6834.0,111.1012,111.2323,111.1012,111.1949,6834.0
2017-07-07 11:30:00,118.71,118.8,118.57,118.79,337083.0,111.1949,111.2792,111.0637,111.2698,337083.0
2017-07-07 11:35:00,118.8,118.87,118.8,118.85,6008.0,111.2792,111.3447,111.2792,111.326,6008.0
2017-07-07 11:40:00,118.82,118.85,118.56,118.82,114519.0,111.2979,111.326,111.0544,111.2979,114519.0
2017-07-07 11:45:00,118.81,118.83,118.79,118.8,8652.0,111.2885,111.3073,111.2698,111.2792,8652.0
2017-07-07 11:50:00,118.8,118.85,118.8,118.82,6310.0,111.2792,111.326,111.2792,111.2979,6310.0
2017-07-07 11:55:00,118.83,118.84,118.8,118.81,3909.0,111.3073,111.3166,111.2792,111.2885,3909.0
2017-07-07 12:00:00,118.81,118.83,118.81,118.82,800.0,111.2885,111.3073,111.2885,111.2979,800.0
2017-07-07 12:05:00,118.82,118.83,118.79,118.81,2806.0,111.2979,111.3073,111.2698,111.2885,2806.0
2017-07-07 12:10:00,118.79,118.9,118.78,118.9,36465.0,111.2698,111.3728,111.2604,111.3728,36465.0
2017-07-07 12:15:00,118.91,118.92,118.85,118.86,3590.0,111.3822,111.3916,111.326,111.3354,3590.0
2017-07-07 12:20:00,118.86,118.87,118.85,118.87,7790.0,111.3354,111.3447,111.326,111.3447,7790.0
2017-07-07 12:25:00,118.87,118.9,118.85,118.87,9662.0,111.3447,111.3728,111.326,111.3447,9662.0
2017-07-07 12:30:00,118.88,118.91,118.85,118.89,3778.0,111.3541,111.3822,111.326,111.3635,3778.0
2017-07-07 12:35:00,118.9,118.9,118.88,118.89,1223.0,111.3728,111.3728,111.3541,111.3635,1223.0
2017-07-07 12:40:00,118.88,118.91,118.87,118.91,5964.0,111.3541,111.3822,111.3447,111.3822,5964.0
2017-07-07 12:45:00,118.91,118.92,118.88,118.89,14232.0,111.3822,111.3916,111.3541,111.3635,14232.0
2017-07-07 12:50:00,118.9,118.94,118.9,118.92,2780.0,111.3728,111.4103,111.3728,111.3916,2780.0
2017-07-07 12:55:00,118.92,118.94,118.91,118.91,4742.0,111.3916,111.4103,111.3822,111.3822,4742.0
2017-07-07 13:00:00,118.92,118.97,118.92,118.93,3037.0,111.3916,111.4384,111.3916,111.4009,3037.0
2017-07-07 13:05:00,118.93,118.94,118.92,118.92,2623.0,111.4009,111.4103,111.3916,111.3916,2623.0
2017-07-07 13:10:00,118.93,118.94,118.91,118.92,3094.0,111.4009,111.4103,111.3822,111.3916,3094.0
2017-07-07 13:15:00,118.91,118.97,118.9,118.96,4565.0,111.3822,111.4384,111.3728,111.429,4565.0
2017-07-07 13:20:00,118.96,118.99,118.96,118.99,1617.0,111.429,111.4571,111.429,111.4571,1617.0
2017-07-07 13:25:00,118.99,119.02,118.96,119.0,7257.0,111.4571,111.4852,111.429,111.4665,7257.0
2017-07-07 13:30:00,119.01,119.04,119.0,119.01,6570.0,111.4759,111.504,111.4665,111.4759,6570.0
2017-07-07 13:35:00,119.01,119.04,119.01,119.04,6410.0,111.4759,111.504,111.4759,111.504,6410.0
2017-07-07 13:40:00,119.02,119.06,119.02,119.04,19477.0,111.4852,111.5227,111.4852,111.504,19477.0
2017-07-07 13:45:00,119.03,119.04,119.0,119.0,15954.0,111.4946,111.504,111.4665,111.4665,15954.0
2017-07-07 13:50:00,119.0,119.01,118.97,118.99,7380.0,111.4665,111.4759,111.4384,111.4571,7380.0
2017-07-07 13:55:00,118.99,119.03,118.99,119.03,2750.0,111.4571,111.4946,111.4571,111.4946,2750.0
2017-07-07 14:00:00,119.03,119.03,118.97,119.0,9822.0,111.4946,111.4946,111.4384,111.4665,9822.0
2017-07-07 14:05:00,119.0,119.0,118.96,118.98,5690.0,111.4665,111.4665,111.429,111.4478,5690.0
2017-07-07 14:10:00,118.98,118.99,118.96,118.97,1900.0,111.4478,111.4571,111.429,111.4384,1900.0
2017-07-07 14:15:00,118.98,118.99,118.93,118.93,5484.0,111.4478,111.4571,111.4009,111.4009,5484.0
2017-07-07 14:20:00,118.94,118.95,118.91,118.91,1518.0,111.4103,111.4197,111.3822,111.3822,1518.0
2017-07-07 14:25:00,118.91,118.91,118.86,118.88,11018.0,111.3822,111.3822,111.3354,111.3541,11018.0
2017-07-07 14:30:00,118.88,118.91,118.87,118.89,1800.0,111.3541,111.3822,111.3447,111.3635,1800.0
2017-07-07 14:35:00,118.89,118.91,118.86,118.88,7641.0,111.3635,111.3822,111.3354,111.3541,7641.0
2017-07-07 14:40:00,118.88,118.92,118.88,118.91,2823.0,111.3541,111.3916,111.3541,111.3822,2823.0
2017-07-07 14:45:00,118.91,118.93,118.89,118.92,8453.0,111.3822,111.4009,111.3635,111.3916,8453.0
2017-07-07 14:50:00,118.94,118.96,118.93,118.95,3489.0,111.4103,111.429,111.4009,111.4197,3489.0
2017-07-07 14:55:00,118.95,118.95,118.91,118.92,3370.0,111.4197,111.4197,111.3822,111.3916,3370.0
2017-07-07 15:00:00,118.92,118.94,118.84,118.85,4908.0,111.3916,111.4103,111.3166,111.326,4908.0
2017-07-07 15:05:00,118.84,118.88,118.84,118.87,9489.0,111.3166,111.3541,111.3166,111.3447,9489.0
2017-07-07 15:10:00,118.87,118.87,118.84,118.85,10496.0,111.3447,111.3447,111.3166,111.326,10496.0
2017-07-07 15:15:00,118.85,118.92,118.85,118.9,8039.0,111.326,111.3916,111.326,111.3728,8039.0
2017-07-07 15:20:00,118.91,118.92,118.88,118.92,3321.0,111.3822,111.3916,111.3541,111.3916,3321.0
2017-07-07 15:25:00,118.93,118.95,118.9,118.94,9449.0,111.4009,111.4197,111.3728,111.4103,9449.0
2017-07-07 15:30:00,118.93,118.93,118.9,118.93,6224.0,111.4009,111.4009,111.3728,111.4009,6224.0
2017-07-07 15:35:00,118.93,118.94,118.9,118.92,9795.0,111.4009,111.4103,111.3728,111.3916,9795.0
2017-07-07 15:40:00,118.92,118.97,118.91,118.95,14006.0,111.3916,111.4384,111.3822,111.4197,14006.0
2017-07-07 15:45:00,118.95,118.97,118.94,118.95,8157.0,111.4197,111.4384,111.4103,111.4197,8157.0
2017-07-07 15:50:00,118.96,118.97,118.93,118.95,16634.0,111.429,111.4384,111.4009,111.4197,16634.0
2017-07-07 15:55:00,118.94,118.98,118.87,118.89,106062.0,111.4103,111.4478,111.3447,111.3635,106062.0
2017-07-10 09:30:00,118.9,119.01,118.83,118.98,20750.0,111.3728,111.4759,111.3073,111.4478,20750.0
2017-07-10 09:35:00,119.01,119.1,118.98,119.01,9425.0,111.4759,111.5602,111.4478,111.4759,9425.0
2017-07-10 09:40:00,119.03,119.05,118.93,119.02,18238.0,111.4946,111.5133,111.4009,111.4852,18238.0
2017-07-10 09:45:00,119.01,119.02,118.92,118.95,5008.0,111.4759,111.4852,111.3916,111.4197,5008.0
2017-07-10 09:50:00,118.95,118.96,118.71,118.73,9302.0,111.4197,111.429,111.1949,111.2136,9302.0
2017-07-10 09:55:00,118.74,118.79,118.67,118.7,4077.0,111.223,111.2698,111.1574,111.1855,4077.0
2017-07-10 10:00:00,118.7,118.9,118.7,118.9,6803.0,111.1855,111.3728,111.1855,111.3728,6803.0
2017-07-10 10:05:00,118.9,118.93,118.87,118.9,8525.0,111.3728,111.4009,111.3447,111.3728,8525.0
2017-07-10 10:10:00,118.9,118.93,118.88,118.9,9544.0,111.3728,111.4009,111.3541,111.3728,9544.0
2017-07-10 10:15:00,118.88,118.94,118.85,118.94,3664.0,111.3541,111.4103,111.326,111.4103,3664.0
2017-07-10 10:20:00,118.96,119.02,118.94,118.98,18286.0,111.429,111.4852,111.4103,111.4478,18286.0
2017-07-10 10:25:00,119.0,119.0,118.95,118.98,3805.0,111.4665,111.4665,111.4197,111.4478,3805.0
2017-07-10 10:30:00,119.01,119.05,118.97,118.98,6650.0,111.4759,111.5133,111.4384,111.4478,6650.0
2017-07-10 10:35:00,118.96,118.97,118.92,118.97,6633.0,111.429,111.4384,111.3916,111.4384,6633.0
2017-07-10 10:40:00,118.98,119.05,118.97,119.05,42688.0,111.4478,111.5133,111.4384,111.5133,42688.0
2017-07-10 10:45:00,119.03,119.04,119.01,119.03,26386.0,111.4946,111.504,111.4759,111.4946,26386.0
2017-07-10 10:50:00,119.04,119.12,119.03,119.09,144194.0,111.504,111.5789,111.4946,111.5508,144194.0
2017-07-10 10:55:00,119.09,119.15,119.08,119.15,10920.0,111.5508,111.607,111.5414,111.607,10920.0
2017-07-10 11:00:00,119.16,119.19,119.12,119.13,5234.0,111.6164,111.6445,111.5789,111.5883,5234.0
2017-07-10 11:05:00,119.13,119.22,119.13,119.2,5922.0,111.5883,111.6726,111.5883,111.6538,5922.0
2017-07-10 11:10:00,119.21,119.23,119.19,119.23,3700.0,111.6632,111.6819,111.6445,111.6819,3700.0
2017-07-10 11:15:00,119.22,119.23,119.19,119.19,16275.0,111.6726,111.6819,111.6445,111.6445,16275.0
2017-07-10 11:20:00,119.2,119.2,119.16,119.19,4730.0,111.6538,111.6538,111.6164,111.6445,4730.0
2017-07-10 11:25:00,119.19,119.21,119.15,119.15,4031.0,111.6445,111.6632,111.607,111.607,4031.0
2017-07-10 11:30:00,119.17,119.19,119.15,119.19,2095.0,111.6257,111.6445,111.607,111.6445,2095.0
2017-07-10 11:35:00,119.21,119.25,119.18,119.24,5576.0,111.6632,111.7007,111.6351,111.6913,5576.0
2017-07-10 11:40:00,119.2,119.23,119.2,119.23,2899.0,111.6538,111.6819,111.6538,111.6819,2899.0
2017-07-10 11:45:00,119.22,119.25,119.2,119.23,9384.0,111.6726,111.7007,111.6538,111.6819,9384.0
2017-07-10 11:50:00,119.24,119.25,119.21,119.23,1480.0,111.6913,111.7007,111.6632,111.6819,1480.0
2017-07-10 11:55:00,119.24,119.26,119.22,119.26,15390.0,111.6913,111.71,111.6726,111.71,15390.0
2017-07-10 12:00:00,119.28,119.31,119.26,119.3,7715.0,111.7288,111.7569,111.71,111.7475,7715.0
2017-07-10 12:05:00,119.34,119.36,119.28,119.29,3197.0,111.785,111.8037,111.7288,111.7381,3197.0
2017-07-10 12:10:00,119.28,119.3,119.28,119.28,3245.0,111.7288,111.7475,111.7288,111.7288,3245.0
2017-07-10 12:15:00,119.27,119.28,119.25,119.28,7966.0,111.7194,111.7288,111.7007,111.7288,7966.0
2017-07-10 12:20:00,119.28,119.3,119.27,119.29,27780.0,111.7288,111.7475,111.7194,111.7381,27780.0
2017-07-10 12:25:00,119.3,119.31,119.27,119.28,7244.0,111.7475,111.7569,111.7194,111.7288,7244.0
2017-07-10 12:30:00,119.28,119.3,119.27,119.29,874.0,111.7288,111.7475,111.7194,111.7381,874.0
2017-07-10 12:35:00,119.27,119.29,119.25,119.26,2260.0,111.7194,111.7381,111.7007,111.71,2260.0
2017-07-10 12:40:00,119.26,119.28,119.25,119.27,6800.0,111.71,111.7288,111.7007,111.7194,6800.0
2017-07-10 12:45:00,119.26,119.28,119.23,119.28,8477.0,111.71,111.7288,111.6819,111.7288,8477.0
2017-07-10 12:50:00,119.28,119.3,119.27,119.29,4626.0,111.7288,111.7475,111.7194,111.7381,4626.0
2017-07-10 12:55:00,119.28,119.31,119.27,119.3,15396.0,111.7288,111.7569,111.7194,111.7475,15396.0
2017-07-10 13:00:00,119.31,119.34,119.3,119.34,3952.0,111.7569,111.785,111.7475,111.785,3952.0
2017-07-10 13:05:00,119.34,119.35,119.32,119.34,7585.0,111.785,111.7943,111.7662,111.785,7585.0
2017-07-10 13:10:00,119.35,119.36,119.3,119.3,31291.0,111.7943,111.8037,111.7475,111.7475,31291.0
2017-07-10 13:15:00,119.3,119.32,119.29,119.3,6470.0,111.7475,111.7662,111.7381,111.7475,6470.0
2017-07-10 13:20:00,119.3,119.31,119.27,119.3,8328.0,111.7475,111.7569,111.7194,111.7475,8328.0
2017-07-10 13:25:00,119.28,119.31,119.28,119.29,17415.0,111.7288,111.7569,111.7288,111.7381,17415.0
2017-07-10 13:30:00,119.3,119.31,119.29,119.31,1100.0,111.7475,111.7569,111.7381,111.7569,1100.0
2017-07-10 13:35:00,119.31,119.32,119.27,119.28,3240.0,111.7569,111.7662,111.7194,111.7288,3240.0
2017-07-10 13:40:00,119.3,119.32,119.29,119.32,6763.0,111.7475,111.7662,111.7381,111.7662,6763.0
2017-07-10 13:45:00,119.33,119.33,119.31,119.33,5589.0,111.7756,111.7756,111.7569,111.7756,5589.0
2017-07-10 13:50:00,119.34,119.4,119.34,119.4,6790.0,111.785,111.8412,111.785,111.8412,6790.0
2017-07-10 13:55:00,119.39,119.41,119.37,119.39,20792.0,111.8318,111.8505,111.8131,111.8318,20792.0
2017-07-10 14:00:00,119.4,119.4,119.38,119.39,1153.0,111.8412,111.8412,111.8224,111.8318,1153.0
2017-07-10 14:05:00,119.4,119.41,119.37,119.37,5000.0,111.8412,111.8505,111.8131,111.8131,5000.0
2017-07-10 14:10:00,119.37,119.39,119.37,119.38,1706.0,111.8131,111.8318,111.8131,111.8224,1706.0
2017-07-10 14:15:00,119.4,119.4,119.36,119.37,3115.0,111.8412,111.8412,111.8037,111.8131,3115.0
2017-07-10 14:20:00,119.38,119.39,119.35,119.35,17312.0,111.8224,111.8318,111.7943,111.7943,17312.0
2017-07-10 14:25:00,119.35,119.35,119.32,119.33,6807.0,111.7943,111.7943,111.7662,111.7756,6807.0
2017-07-10 14:30:00,119.31,119.33,119.3,119.33,4943.0,111.7569,111.7756,111.7475,111.7756,4943.0
2017-07-10 14:35:00,119.32,119.34,119.3,119.33,7023.0,111.7662,111.785,111.7475,111.7756,7023.0
2017-07-10 14:40:00,119.33,119.36,119.33,119.36,1000.0,111.7756,111.8037,111.7756,111.8037,1000.0
2017-07-10 14:45:00,119.36,119.37,119.34,119.35,2115.0,111.8037,111.8131,111.785,111.7943,2115.0
2017-07-10 14:50:00,119.34,119.34,119.32,119.32,3200.0,111.785,111.785,111.7662,111.7662,3200.0
2017-07-10 14:55:00,119.31,119.33,119.3,119.33,2923.0,111.7569,111.7756,111.7475,111.7756,2923.0
2017-07-10 15:00:00,119.33,119.36,119.33,119.36,1388.0,111.7756,111.8037,111.7756,111.8037,1388.0
2017-07-10 15:05:00,119.36,119.36,119.32,119.32,4501.0,111.8037,111.8037,111.7662,111.7662,4501.0
2017-07-10 15:10:00,119.32,119.37,119.32,119.36,6992.0,111.7662,111.8131,111.7662,111.8037,6992.0
2017-07-10 15:15:00,119.36,119.36,119.25,119.27,7266.0,111.8037,111.8037,111.7007,111.7194,7266.0
2017-07-10 15:20:00,119.29,119.31,119.28,119.3,6712.0,111.7381,111.7569,111.7288,111.7475,6712.0
2017-07-10 15:25:00,119.31,119.35,119.31,119.34,5846.0,111.7569,111.7943,111.7569,111.785,5846.0
2017-07-10 15:30:00,119.34,119.39,119.33,119.39,18918.0,111.785,111.8318,111.7756,111.8318,18918.0
2017-07-10 15:35:00,119.36,119.45,119.35,119.44,7947.0,111.8037,111.888,111.7943,111.8786,7947.0
2017-07-10 15:40:00,119.44,119.49,119.43,119.43,11777.0,111.8786,111.9255,111.8693,111.8693,11777.0
2017-07-10 15:45:00,119.42,119.42,119.36,119.38,7080.0,111.8599,111.8599,111.8037,111.8224,7080.0
2017-07-10 15:50:00,119.34,119.37,119.32,119.33,8190.0,111.785,111.8131,111.7662,111.7756,8190.0
2017-07-10 15:55:00,119.32,119.33,119.25,119.25,14548.0,111.7662,111.7756,111.7007,111.7007,14548.0
2017-07-11 09:30:00,119.16,119.2,119.07,119.15,44562.0,111.6164,111.6538,111.5321,111.607,44562.0
2017-07-11 09:35:00,119.13,119.13,119.01,119.07,21633.0,111.5883,111.5883,111.4759,111.5321,21633.0
2017-07-11 09:40:00,119.07,119.17,119.05,119.16,16116.0,111.5321,111.6257,111.5133,111.6164,16116.0
2017-07-11 09:45:00,119.17,119.17,119.13,119.15,11990.0,111.6257,111.6257,111.5883,111.607,11990.0
2017-07-11 09:50:00,119.16,119.22,119.14,119.22,4172.0,111.6164,111.6726,111.5976,111.6726,4172.0
2017-07-11 09:55:00,119.21,119.25,119.21,119.24,8619.0,111.6632,111.7007,111.6632,111.6913,8619.0
2017-07-11 10:00:00,119.24,119.24,119.17,119.21,11011.0,111.6913,111.6913,111.6257,111.6632,11011.0
2017-07-11 10:05:00,119.22,119.3,119.2,119.29,9465.0,111.6726,111.7475,111.6538,111.7381,9465.0
2017-07-11 10:10:00,119.27,119.31,119.26,119.31,5406.0,111.7194,111.7569,111.71,111.7569,5406.0
2017-07-11 10:15:00,119.32,119.4,119.28,119.4,25037.0,111.7662,111.8412,111.7288,111.8412,25037.0
2017-07-11 10:20:00,119.4,119.41,119.35,119.36,18945.0,111.8412,111.8505,111.7943,111.8037,18945.0
2017-07-11 10:25:00,119.36,119.41,119.36,119.41,3857.0,111.8037,111.8505,111.8037,111.8505,3857.0
2017-07-11 10:30:00,119.41,119.45,119.39,119.39,8573.0,111.8505,111.888,111.8318,111.8318,8573.0
2017-07-11 10:35:00,119.39,119.44,119.38,119.42,7400.0,111.8318,111.8786,111.8224,111.8599,7400.0
2017-07-11 10:40:00,119.42,119.42,119.39,119.41,1300.0,111.8599,111.8599,111.8318,111.8505,1300.0
2017-07-11 10:45:00,119.42,119.42,119.38,119.4,2962.0,111.8599,111.8599,111.8224,111.8412,2962.0
2017-07-11 10:50:00,119.4,119.4,119.35,119.36,3103.0,111.8412,111.8412,111.7943,111.8037,3103.0
2017-07-11 10:55:00,119.36,119.38,119.34,119.38,13384.0,111.8037,111.8224,111.785,111.8224,13384.0
2017-07-11 11:00:00,119.36,119.37,119.33,119.35,20670.0,111.8037,111.8131,111.7756,111.7943,20670.0
2017-07-11 11:05:00,119.36,119.41,119.36,119.36,4992.0,111.8037,111.8505,111.8037,111.8037,4992.0
2017-07-11 11:10:00,119.36,119.37,119.23,119.24,8334.0,111.8037,111.8131,111.6819,111.6913,8334.0
2017-07-11 11:15:00,119.23,119.24,119.17,119.17,4180.0,111.6819,111.6913,111.6257,111.6257,4180.0
2017-07-11 11:20:00,119.16,119.16,118.81,118.82,46083.0,111.6164,111.6164,111.2885,111.2979,46083.0
2017-07-11 11:25:00,118.82,118.85,118.59,118.76,26494.0,111.2979,111.326,111.0825,111.2417,26494.0
2017-07-11 11:30:00,118.81,118.98,118.8,118.98,10539.0,111.2885,111.4478,111.2792,111.4478,10539.0
2017-07-11 11:35:00,118.96,119.06,118.93,119.03,7767.0,111.429,111.5227,111.4009,111.4946,7767.0
2017-07-11 11:40:00,118.98,119.05,118.96,119.04,3570.0,111.4478,111.5133,111.429,111.504,3570.0
2017-07-11 11:45:00,119.04,119.06,118.98,119.01,4749.0,111.504,111.5227,111.4478,111.4759,4749.0
2017-07-11 11:50:00,119.05,119.15,119.02,119.14,10464.0,111.5133,111.607,111.4852,111.5976,10464.0
2017-07-11 11:55:00,119.14,119.15,119.08,119.09,2505.0,111.5976,111.607,111.5414,111.5508,2505.0
2017-07-11 12:00:00,119.11,119.15,119.08,119.12,6921.0,111.5695,111.607,111.5414,111.5789,6921.0
2017-07-11 12:05:00,119.09,119.09,119.01,119.01,6467.0,111.5508,111.5508,111.4759,111.4759,6467.0
2017-07-11 12:10:00,119.04,119.05,119.02,119.04,5064.0,111.504,111.5133,111.4852,111.504,5064.0
2017-07-11 12:15:00,119.01,119.02,118.91,118.91,5192.0,111.4759,111.4852,111.3822,111.3822,5192.0
2017-07-11 12:20:00,118.92,118.99,118.91,118.95,5704.0,111.3916,111.4571,111.3822,111.4197,5704.0
2017-07-11 12:25:00,118.92,118.98,118.89,118.98,8051.0,111.3916,111.4478,111.3635,111.4478,8051.0
2017-07-11 12:30:00,119.01,119.01,118.96,118.96,4688.0,111.4759,111.4759,111.429,111.429,4688.0
2017-07-11 12:35:00,118.96,119.0,118.95,118.99,1895.0,111.429,111.4665,111.4197,111.4571,1895.0
2017-07-11 12:40:00,118.99,119.08,118.98,119.08,3906.0,111.4571,111.5414,111.4478,111.5414,3906.0
2017-07-11 12:45:00,119.11,119.11,119.08,119.11,1712.0,111.5695,111.5695,111.5414,111.5695,1712.0
2017-07-11 12:50:00,119.12,119.16,119.12,119.16,6744.0,111.5789,111.6164,111.5789,111.6164,6744.0
2017-07-11 12:55:00,119.15,119.19,119.12,119.13,7374.0,111.607,111.6445,111.5789,111.5883,7374.0
2017-07-11 13:00:00,119.12,119.16,119.1,119.11,3441.0,111.5789,111.6164,111.5602,111.5695,3441.0
2017-07-11 13:05:00,119.14,119.14,119.07,119.08,4152.0,111.5976,111.5976,111.5321,111.5414,4152.0
2017-07-11 13:10:00,119.08,119.11,119.06,119.07,3193.0,111.5414,111.5695,111.5227,111.5321,3193.0
2017-07-11 13:15:00,119.07,119.12,119.07,119.11,2878.0,111.5321,111.5789,111.5321,111.5695,2878.0
2017-07-11 13:20:00,119.12,119.13,119.09,119.11,6727.0,111.5789,111.5883,111.5508,111.5695,6727.0
2017-07-11 13:25:00,119.09,119.1,119.06,119.06,6732.0,111.5508,111.5602,111.5227,111.5227,6732.0
2017-07-11 13:30:00,119.06,119.1,119.04,119.04,8275.0,111.5227,111.5602,111.504,111.504,8275.0
2017-07-11 13:35:00,119.04,119.11,119.04,119.11,3820.0,111.504,111.5695,111.504,111.5695,3820.0
2017-07-11 13:40:00,119.11,119.32,119.1,119.32,30266.0,111.5695,111.7662,111.5602,111.7662,30266.0
2017-07-11 13:45:00,119.31,119.32,119.27,119.3,6718.0,111.7569,111.7662,111.7194,111.7475,6718.0
2017-07-11 13:50:00,119.31,119.32,119.29,119.3,5961.0,111.7569,111.7662,111.7381,111.7475,5961.0
2017-07-11 13:55:00,119.35,119.35,119.31,119.33,5158.0,111.7943,111.7943,111.7569,111.7756,5158.0
2017-07-11 14:00:00,119.33,119.43,119.33,119.39,9996.0,111.7756,111.8693,111.7756,111.8318,9996.0
2017-07-11 14:05:00,119.37,119.38,119.32,119.33,23743.0,111.8131,111.8224,111.7662,111.7756,23743.0
2017-07-11 14:10:00,119.33,119.37,119.32,119.34,9340.0,111.7756,111.8131,111.7662,111.785,9340.0
2017-07-11 14:15:00,119.33,119.34,119.31,119.31,3651.0,111.7756,111.785,111.7569,111.7569,3651.0
2017-07-11 14:20:00,119.29,119.33,119.28,119.31,23699.0,111.7381,111.7756,111.7288,111.7569,23699.0
2017-07-11 14:25:00,119.32,119.33,119.3,119.33,7897.0,111.7662,111.7756,111.7475,111.7756,7897.0
2017-07-11 14:30:00,119.34,119.35,119.31,119.33,6672.0,111.785,111.7943,111.7569,111.7756,6672.0
2017-07-11 14:35:00,119.33,119.33,119.3,119.3,7427.0,111.7756,111.7756,111.7475,111.7475,7427.0
2017-07-11 14:40:00,119.3,119.32,119.28,119.3,7867.0,111.7475,111.7662,111.7288,111.7475,7867.0
2017-07-11 14:45:00,119.3,119.3,119.27,119.27,5327.0,111.7475,111.7475,111.7194,111.7194,5327.0
2017-07-11 14:50:00,119.27,119.29,119.24,119.27,35682.0,111.7194,111.7381,111.6913,111.7194,35682.0
2017-07-11 14:55:00,119.29,119.29,119.25,119.29,8300.0,111.7381,111.7381,111.7007,111.7381,8300.0
2017-07-11 15:00:00,119.28,119.29,119.25,119.27,9766.0,111.7288,111.7381,111.7007,111.7194,9766.0
2017-07-11 15:05:00,119.26,119.34,119.25,119.33,14095.0,111.71,111.785,111.7007,111.7756,14095.0
2017-07-11 15:10:00,119.32,119.4,119.32,119.39,6822.0,111.7662,111.8412,111.7662,111.8318,6822.0
2017-07-11 15:15:00,119.4,119.41,119.37,119.38,3733.0,111.8412,111.8505,111.8131,111.8224,3733.0
2017-07-11 15:20:00,119.4,119.42,119.4,119.4,4013.0,111.8412,111.8599,111.8412,111.8412,4013.0
2017-07-11 15:25:00,119.4,119.4,119.38,119.39,6381.0,111.8412,111.8412,111.8224,111.8318,6381.0
2017-07-11 15:30:00,119.39,119.5,119.39,119.46,28529.0,111.8318,111.9348,111.8318,111.8974,28529.0
2017-07-11 15:35:00,119.46,119.47,119.41,119.41,16671.0,111.8974,111.9067,111.8505,111.8505,16671.0
2017-07-11 15:40:00,119.4,119.41,119.37,119.4,22658.0,111.8412,111.8505,111.8131,111.8412,22658.0
2017-07-11 15:45:00,119.39,119.39,119.33,119.36,9556.0,111.8318,111.8318,111.7756,111.8037,9556.0
2017-07-11 15:50:00,119.34,119.36,119.32,119.34,12209.0,111.785,111.8037,111.7662,111.785,12209.0
2017-07-11 15:55:00,119.35,119.37,119.29,119.31,74156.0,111.7943,111.8131,111.7381,111.7569,74156.0
2017-07-12 09:30:00,120.01,120.14,119.95,120.14,49573.0,112.4126,112.5343,112.3564,112.5343,49573.0
2017-07-12 09:35:00,120.16,120.21,120.11,120.19,20724.0,112.5531,112.5999,112.5062,112.5812,20724.0
2017-07-12 09:40:00,120.24,120.31,120.24,120.29,9209.0,112.628,112.6936,112.628,112.6748,9209.0
2017-07-12 09:45:00,120.3,120.3,120.21,120.27,15575.0,112.6842,112.6842,112.5999,112.6561,15575.0
2017-07-12 09:50:00,120.27,120.36,120.16,120.18,27236.0,112.6561,112.7404,112.5531,112.5718,27236.0
2017-07-12 09:55:00,120.19,120.24,120.18,120.22,13732.0,112.5812,112.628,112.5718,112.6093,13732.0
2017-07-12 10:00:00,120.24,120.29,120.17,120.19,28565.0,112.628,112.6748,112.5624,112.5812,28565.0
2017-07-12 10:05:00,120.22,120.26,120.2,120.22,14895.0,112.6093,112.6467,112.5905,112.6093,14895.0
2017-07-12 10:10:00,120.2,120.24,120.2,120.22,3516.0,112.5905,112.628,112.5905,112.6093,3516.0
2017-07-12 10:15:00,120.21,120.26,120.21,120.26,1215.0,112.5999,112.6467,112.5999,112.6467,1215.0
2017-07-12 10:20:00,120.25,120.35,120.25,120.33,5233.0,112.6374,112.731,112.6374,112.7123,5233.0
2017-07-12 10:25:00,120.31,120.41,120.31,120.34,6475.0,112.6936,112.7872,112.6936,112.7217,6475.0
2017-07-12 10:30:00,120.37,120.37,120.28,120.28,4208.0,112.7498,112.7498,112.6655,112.6655,4208.0
2017-07-12 10:35:00,120.26,120.26,120.23,120.24,2654.0,112.6467,112.6467,112.6186,112.628,2654.0
2017-07-12 10:40:00,120.26,120.27,120.17,120.24,13035.0,112.6467,112.6561,112.5624,112.628,13035.0
2017-07-12 10:45:00,120.26,120.3,120.25,120.28,4210.0,112.6467,112.6842,112.6374,112.6655,4210.0
2017-07-12 10:50:00,120.29,120.31,120.24,120.27,3687.0,112.6748,112.6936,112.628,112.6561,3687.0
2017-07-12 10:55:00,120.29,120.33,120.25,120.28,9120.0,112.6748,112.7123,112.6374,112.6655,9120.0
2017-07-12 11:00:00,120.27,120.33,120.25,120.32,6323.0,112.6561,112.7123,112.6374,112.7029,6323.0
2017-07-12 11:05:00,120.34,120.36,120.24,120.25,10316.0,112.7217,112.7404,112.628,112.6374,10316.0
2017-07-12 11:10:00,120.27,120.31,120.27,120.3,2475.0,112.6561,112.6936,112.6561,112.6842,2475.0
2017-07-12 11:15:00,120.29,120.35,120.29,120.35,3068.0,112.6748,112.731,112.6748,112.731,3068.0
2017-07-12 11:20:00,120.36,120.39,120.33,120.35,15197.0,112.7404,112.7685,112.7123,112.731,15197.0
2017-07-12 11:25:00,120.35,120.38,120.33,120.34,6616.0,112.731,112.7591,112.7123,112.7217,6616.0
2017-07-12 11:30:00,120.35,120.36,120.31,120.32,3743.0,112.731,112.7404,112.6936,112.7029,3743.0
2017-07-12 11:35:00,120.32,120.33,120.29,120.29,3711.0,112.7029,112.7123,112.6748,112.6748,3711.0
2017-07-12 11:40:00,120.3,120.3,120.27,120.29,11787.0,112.6842,112.6842,112.6561,112.6748,11787.0
2017-07-12 11:45:00,120.29,120.32,120.29,120.3,10502.0,112.6748,112.7029,112.6748,112.6842,10502.0
2017-07-12 11:50:00,120.29,120.29,120.25,120.26,8017.0,112.6748,112.6748,112.6374,112.6467,8017.0
2017-07-12 11:55:00,120.26,120.3,120.26,120.28,9883.0,112.6467,112.6842,112.6467,112.6655,9883.0
2017-07-12 12:00:00,120.29,120.31,120.28,120.31,6996.0,112.6748,112.6936,112.6655,112.6936,6996.0
2017-07-12 12:05:00,120.34,120.37,120.33,120.34,4701.0,112.7217,112.7498,112.7123,112.7217,4701.0
2017-07-12 12:10:00,120.35,120.36,120.2,120.2,28960.0,112.731,112.7404,112.5905,112.5905,28960.0
2017-07-12 12:15:00,120.18,120.24,120.17,120.21,4868.0,112.5718,112.628,112.5624,112.5999,4868.0
2017-07-12 12:20:00,120.23,120.25,120.22,120.24,2835.0,112.6186,112.6374,112.6093,112.628,2835.0
2017-07-12 12:25:00,120.24,120.28,120.23,120.28,7050.0,112.628,112.6655,112.6186,112.6655,7050.0
2017-07-12 12:30:00,120.29,120.3,120.27,120.27,2653.0,112.6748,112.6842,112.6561,112.6561,2653.0
2017-07-12 12:35:00,120.29,120.32,120.28,120.3,12042.0,112.6748,112.7029,112.6655,112.6842,12042.0
2017-07-12 12:40:00,120.3,120.3,120.27,120.28,10879.0,112.6842,112.6842,112.6561,112.6655,10879.0
2017-07-12 12:45:00,120.28,120.3,120.25,120.28,56986.0,112.6655,112.6842,112.6374,112.6655,56986.0
2017-07-12 12:50:00,120.28,120.3,120.27,120.27,11665.0,112.6655,112.6842,112.6561,112.6561,11665.0
2017-07-12 12:55:00,120.28,120.33,120.28,120.33,5945.0,112.6655,112.7123,112.6655,112.7123,5945.0
2017-07-12 13:00:00,120.33,120.36,120.32,120.34,3320.0,112.7123,112.7404,112.7029,112.7217,3320.0
2017-07-12 13:05:00,120.35,120.36,120.31,120.32,4271.0,112.731,112.7404,112.6936,112.7029,4271.0
2017-07-12 13:10:00,120.32,120.34,120.29,120.3,8941.0,112.7029,112.7217,112.6748,112.6842,8941.0
2017-07-12 13:15:00,120.32,120.32,120.31,120.31,405.0,112.7029,112.7029,112.6936,112.6936,405.0
2017-07-12 13:20:00,120.32,120.32,120.26,120.28,5613.0,112.7029,112.7029,112.6467,112.6655,5613.0
2017-07-12 13:25:00,120.27,120.32,120.27,120.32,1756.0,112.6561,112.7029,112.6561,112.7029,1756.0
2017-07-12 13:30:00,120.32,120.35,120.31,120.35,4261.0,112.7029,112.731,112.6936,112.731,4261.0
2017-07-12 13:35:00,120.35,120.42,120.34,120.39,13738.0,112.731,112.7966,112.7217,112.7685,13738.0
2017-07-12 13:40:00,120.4,120.42,120.38,120.39,8431.0,112.7779,112.7966,112.7591,112.7685,8431.0
2017-07-12 13:45:00,120.4,120.41,120.38,120.41,6694.0,112.7779,112.7872,112.7591,112.7872,6694.0
2017-07-12 13:50:00,120.4,120.43,120.36,120.42,4060.0,112.7779,112.806,112.7404,112.7966,4060.0
2017-07-12 13:55:00,120.42,120.44,120.39,120.44,5943.0,112.7966,112.8153,112.7685,112.8153,5943.0
2017-07-12 14:00:00,120.46,120.46,120.42,120.43,7715.0,112.8341,112.8341,112.7966,112.806,7715.0
2017-07-12 14:05:00,120.43,120.45,120.39,120.4,14086.0,112.806,112.8247,112.7685,112.7779,14086.0
2017-07-12 14:10:00,120.41,120.43,120.4,120.41,1774.0,112.7872,112.806,112.7779,112.7872,1774.0
2017-07-12 14:15:00,120.42,120.52,120.42,120.48,24598.0,112.7966,112.8903,112.7966,112.8528,24598.0
2017-07-12 14:20:00,120.46,120.48,120.44,120.48,7790.0,112.8341,112.8528,112.8153,112.8528,7790.0
2017-07-12 14:25:00,120.47,120.51,120.47,120.51,21680.0,112.8434,112.8809,112.8434,112.8809,21680.0
2017-07-12 14:30:00,120.5,120.52,120.49,120.49,12201.0,112.8715,112.8903,112.8622,112.8622,12201.0
2017-07-12 14:35:00,120.48,120.49,120.47,120.48,1260.0,112.8528,112.8622,112.8434,112.8528,1260.0
2017-07-12 14:40:00,120.48,120.51,120.47,120.48,5430.0,112.8528,112.8809,112.8434,112.8528,5430.0
2017-07-12 14:45:00,120.48,120.5,120.47,120.49,75724.0,112.8528,112.8715,112.8434,112.8622,75724.0
2017-07-12 14:50:00,120.5,120.53,120.5,120.52,12986.0,112.8715,112.8996,112.8715,112.8903,12986.0
2017-07-12 14:55:00,120.51,120.52,120.49,120.5,13939.0,112.8809,112.8903,112.8622,112.8715,13939.0
2017-07-12 15:00:00,120.5,120.53,120.48,120.53,16353.0,112.8715,112.8996,112.8528,112.8996,16353.0
2017-07-12 15:05:00,120.54,120.58,120.53,120.58,4119.0,112.909,112.9465,112.8996,112.9465,4119.0
2017-07-12 15:10:00,120.58,120.62,120.55,120.62,6564.0,112.9465,112.9839,112.9184,112.9839,6564.0
2017-07-12 15:15:00,120.6,120.61,120.56,120.57,7129.0,112.9652,112.9746,112.9277,112.9371,7129.0
2017-07-12 15:20:00,120.58,120.61,120.56,120.57,15070.0,112.9465,112.9746,112.9277,112.9371,15070.0
2017-07-12 15:25:00,120.57,120.57,120.51,120.53,6163.0,112.9371,112.9371,112.8809,112.8996,6163.0
2017-07-12 15:30:00,120.52,120.56,120.47,120.5,17038.0,112.8903,112.9277,112.8434,112.8715,17038.0
2017-07-12 15:35:00,120.5,120.55,120.5,120.55,9367.0,112.8715,112.9184,112.8715,112.9184,9367.0
2017-07-12 15:40:00,120.54,120.55,120.51,120.53,34578.0,112.909,112.9184,112.8809,112.8996,34578.0
2017-07-12 15:45:00,120.53,120.57,120.53,120.54,22081.0,112.8996,112.9371,112.8996,112.909,22081.0
2017-07-12 15:50:00,120.54,120.55,120.47,120.51,17836.0,112.909,112.9184,112.8434,112.8809,17836.0
2017-07-12 15:55:00,120.51,120.51,120.45,120.49,99965.0,112.8809,112.8809,112.8247,112.8622,99965.0
2017-07-13 09:30:00,120.6,120.67,120.5,120.61,63925.0,112.9652,113.0308,112.8715,112.9746,63925.0
2017-07-13 09:35:00,120.62,120.66,120.58,120.58,36632.0,112.9839,113.0214,112.9465,112.9465,36632.0
2017-07-13 09:40:00,120.59,120.6,120.54,120.56,18140.0,112.9558,112.9652,112.909,112.9277,18140.0
2017-07-13 09:45:00,120.59,120.68,120.59,120.66,5427.0,112.9558,113.0401,112.9558,113.0214,5427.0
2017-07-13 09:50:00,120.68,120.74,120.66,120.73,5879.0,113.0401,113.0963,113.0214,113.087,5879.0
2017-07-13 09:55:00,120.74,120.81,120.74,120.81,5159.0,113.0963,113.1619,113.0963,113.1619,5159.0
2017-07-13 10:00:00,120.78,120.8,120.75,120.78,29058.0,113.1338,113.1525,113.1057,113.1338,29058.0
2017-07-13 10:05:00,120.78,120.78,120.73,120.74,10710.0,113.1338,113.1338,113.087,113.0963,10710.0
2017-07-13 10:10:00,120.76,120.76,120.65,120.66,3018.0,113.1151,113.1151,113.012,113.0214,3018.0
2017-07-13 10:15:00,120.67,120.67,120.53,120.53,8589.0,113.0308,113.0308,112.8996,112.8996,8589.0
2017-07-13 10:20:00,120.54,120.58,120.51,120.52,8261.0,112.909,112.9465,112.8809,112.8903,8261.0
2017-07-13 10:25:00,120.51,120.55,120.39,120.39,4455.0,112.8809,112.9184,112.7685,112.7685,4455.0
2017-07-13 10:30:00,120.41,120.48,120.36,120.48,7480.0,112.7872,112.8528,112.7404,112.8528,7480.0
2017-07-13 10:35:00,120.48,120.49,120.35,120.4,6716.0,112.8528,112.8622,112.731,112.7779,6716.0
2017-07-13 10:40:00,120.42,120.44,120.4,120.42,2820.0,112.7966,112.8153,112.7779,112.7966,2820.0
2017-07-13 10:45:00,120.41,120.49,120.4,120.45,6767.0,112.7872,112.8622,112.7779,112.8247,6767.0
2017-07-13 10:50:00,120.45,120.53,120.45,120.53,7140.0,112.8247,112.8996,112.8247,112.8996,7140.0
2017-07-13 10:55:00,120.53,120.54,120.51,120.52,4268.0,112.8996,112.909,112.8809,112.8903,4268.0
2017-07-13 11:00:00,120.52,120.61,120.5,120.6,16039.0,112.8903,112.9746,112.8715,112.9652,16039.0
2017-07-13 11:05:00,120.6,120.63,120.59,120.59,37324.0,112.9652,112.9933,112.9558,112.9558,37324.0
2017-07-13 11:10:00,120.59,120.61,120.57,120.6,9210.0,112.9558,112.9746,112.9371,112.9652,9210.0
2017-07-13 11:15:00,120.59,120.62,120.56,120.6,4057.0,112.9558,112.9839,112.9277,112.9652,4057.0
2017-07-13 11:20:00,120.61,120.62,120.57,120.58,2336.0,112.9746,112.9839,112.9371,112.9465,2336.0
2017-07-13 11:25:00,120.58,120.62,120.54,120.55,8391.0,112.9465,112.9839,112.909,112.9184,8391.0
2017-07-13 11:30:00,120.56,120.64,120.56,120.64,5971.0,112.9277,113.0027,112.9277,113.0027,5971.0
2017-07-13 11:35:00,120.62,120.63,120.56,120.57,3261.0,112.9839,112.9933,112.9277,112.9371,3261.0
2017-07-13 11:40:00,120.57,120.59,120.53,120.54,8610.0,112.9371,112.9558,112.8996,112.909,8610.0
2017-07-13 11:45:00,120.54,120.6,120.5,120.59,11134.0,112.909,112.9652,112.8715,112.9558,11134.0
2017-07-13 11:50:00,120.59,120.69,120.59,120.67,11789.0,112.9558,113.0495,112.9558,113.0308,11789.0
2017-07-13 11:55:00,120.68,120.68,120.66,120.67,3470.0,113.0401,113.0401,113.0214,113.0308,3470.0
2017-07-13 12:00:00,120.66,120.67,120.62,120.63,1785.0,113.0214,113.0308,112.9839,112.9933,1785.0
2017-07-13 12:05:00,120.64,120.67,120.63,120.66,8665.0,113.0027,113.0308,112.9933,113.0214,8665.0
2017-07-13 12:10:00,120.67,120.68,120.65,120.68,35688.0,113.0308,113.0401,113.012,113.0401,35688.0
2017-07-13 12:15:00,120.69,120.74,120.68,120.72,4716.0,113.0495,113.0963,113.0401,113.0776,4716.0
2017-07-13 12:20:00,120.72,120.75,120.72,120.75,12928.0,113.0776,113.1057,113.0776,113.1057,12928.0
2017-07-13 12:25:00,120.76,120.77,120.74,120.74,4617.0,113.1151,113.1244,113.0963,113.0963,4617.0
2017-07-13 12:30:00,120.73,120.75,120.72,120.72,1862.0,113.087,113.1057,113.0776,113.0776,1862.0
2017-07-13 12:35:00,120.73,120.75,120.72,120.75,1399.0,113.087,113.1057,113.0776,113.1057,1399.0
2017-07-13 12:40:00,120.74,120.75,120.7,120.7,2597.0,113.0963,113.1057,113.0589,113.0589,2597.0
2017-07-13 12:45:00,120.71,120.75,120.7,120.75,635.0,113.0682,113.1057,113.0589,113.1057,635.0
2017-07-13 12:50:00,120.75,120.76,120.73,120.76,5911.0,113.1057,113.1151,113.087,113.1151,5911.0
2017-07-13 12:55:00,120.76,120.78,120.75,120.76,6405.0,113.1151,113.1338,113.1057,113.1151,6405.0
2017-07-13 13:00:00,120.76,120.78,120.73,120.73,4142.0,113.1151,113.1338,113.087,113.087,4142.0
2017-07-13 13:05:00,120.74,120.76,120.72,120.73,8670.0,113.0963,113.1151,113.0776,113.087,8670.0
2017-07-13 13:10:00,120.74,120.75,120.71,120.74,13766.0,113.0963,113.1057,113.0682,113.0963,13766.0
2017-07-13 13:15:00,120.75,120.75,120.74,120.74,1163.0,113.1057,113.1057,113.0963,113.0963,1163.0
2017-07-13 13:20:00,120.74,120.74,120.68,120.69,2012.0,113.0963,113.0963,113.0401,113.0495,2012.0
2017-07-13 13:25:00,120.7,120.74,120.7,120.73,1495.0,113.0589,113.0963,113.0589,113.087,1495.0
2017-07-13 13:30:00,120.73,120.75,120.71,120.71,6696.0,113.087,113.1057,113.0682,113.0682,6696.0
2017-07-13 13:35:00,120.69,120.71,120.68,120.7,4282.0,113.0495,113.0682,113.0401,113.0589,4282.0
2017-07-13 13:40:00,120.71,120.72,120.7,120.71,3185.0,113.0682,113.0776,113.0589,113.0682,3185.0
2017-07-13 13:45:00,120.69,120.7,120.58,120.59,10258.0,113.0495,113.0589,112.9465,112.9558,10258.0
2017-07-13 13:50:00,120.58,120.6,120.54,120.56,10539.0,112.9465,112.9652,112.909,112.9277,10539.0
2017-07-13 13:55:00,120.56,120.62,120.54,120.62,13438.0,112.9277,112.9839,112.909,112.9839,13438.0
2017-07-13 14:00:00,120.62,120.62,120.53,120.53,4655.0,112.9839,112.9839,112.8996,112.8996,4655.0
2017-07-13 14:05:00,120.53,120.53,120.46,120.51,3964.0,112.8996,112.8996,112.8341,112.8809,3964.0
2017-07-13 14:10:00,120.52,120.57,120.52,120.57,6772.0,112.8903,112.9371,112.8903,112.9371,6772.0
2017-07-13 14:15:00,120.54,120.6,120.54,120.59,34251.0,112.909,112.9652,112.909,112.9558,34251.0
2017-07-13 14:20:00,120.6,120.63,120.59,120.63,3518.0,112.9652,112.9933,112.9558,112.9933,3518.0
2017-07-13 14:25:00,120.65,120.65,120.58,120.58,1882.0,113.012,113.012,112.9465,112.9465,1882.0
2017-07-13 14:30:00,120.57,120.61,120.56,120.6,5430.0,112.9371,112.9746,112.9277,112.9652,5430.0
2017-07-13 14:35:00,120.6,120.63,120.6,120.63,6064.0,112.9652,112.9933,112.9652,112.9933,6064.0
2017-07-13 14:40:00,120.61,120.66,120.6,120.64,5724.0,112.9746,113.0214,112.9652,113.0027,5724.0
2017-07-13 14:45:00,120.64,120.67,120.62,120.67,3589.0,113.0027,113.0308,112.9839,113.0308,3589.0
2017-07-13 14:50:00,120.68,120.69,120.66,120.69,3894.0,113.0401,113.0495,113.0214,113.0495,3894.0
2017-07-13 14:55:00,120.67,120.69,120.64,120.67,6059.0,113.0308,113.0495,113.0027,113.0308,6059.0
2017-07-13 15:00:00,120.66,120.7,120.65,120.66,15504.0,113.0214,113.0589,113.012,113.0214,15504.0
2017-07-13 15:05:00,120.67,120.67,120.61,120.63,22171.0,113.0308,113.0308,112.9746,112.9933,22171.0
2017-07-13 15:10:00,120.63,120.65,120.6,120.65,16314.0,112.9933,113.012,112.9652,113.012,16314.0
2017-07-13 15:15:00,120.65,120.65,120.58,120.59,15220.0,113.012,113.012,112.9465,112.9558,15220.0
2017-07-13 15:20:00,120.59,120.63,120.59,120.63,12697.0,112.9558,112.9933,112.9558,112.9933,12697.0
2017-07-13 15:25:00,120.63,120.66,120.62,120.63,59041.0,112.9933,113.0214,112.9839,112.9933,59041.0
2017-07-13 15:30:00,120.64,120.65,120.61,120.65,13234.0,113.0027,113.012,112.9746,113.012,13234.0
2017-07-13 15:35:00,120.65,120.66,120.63,120.64,5759.0,113.012,113.0214,112.9933,113.0027,5759.0
2017-07-13 15:40:00,120.65,120.69,120.63,120.67,21920.0,113.012,113.0495,112.9933,113.0308,21920.0
2017-07-13 15:45:00,120.67,120.72,120.66,120.68,30613.0,113.0308,113.0776,113.0214,113.0401,30613.0
2017-07-13 15:50:00,120.67,120.71,120.67,120.7,22471.0,113.0308,113.0682,113.0308,113.0589,22471.0
2017-07-13 15:55:00,120.7,120.71,120.62,120.64,39104.0,113.0589,113.0682,112.9839,113.0027,39104.0
2017-07-14 09:30:00,120.84,120.98,120.79,120.89,30093.0,113.19,113.3211,113.1432,113.2368,30093.0
2017-07-14 09:35:00,120.88,120.98,120.87,120.93,14171.0,113.2275,113.3211,113.2181,113.2743,14171.0
2017-07-14 09:40:00,120.96,121.0,120.93,120.97,9181.0,113.3024,113.3399,113.2743,113.3118,9181.0
2017-07-14 09:45:00,120.99,121.04,120.98,120.99,11333.0,113.3305,113.3774,113.3211,113.3305,11333.0
2017-07-14 09:50:00,120.99,121.0,120.94,120.95,9883.0,113.3305,113.3399,113.2837,113.293,9883.0
2017-07-14 09:55:00,120.95,120.96,120.89,120.9,7353.0,113.293,113.3024,113.2368,113.2462,7353.0
2017-07-14 10:00:00,120.91,120.92,120.86,120.87,7256.0,113.2556,113.2649,113.2087,113.2181,7256.0
2017-07-14 10:05:00,120.87,120.88,120.8,120.85,10268.0,113.2181,113.2275,113.1525,113.1994,10268.0
2017-07-14 10:10:00,120.84,120.92,120.84,120.92,8240.0,113.19,113.2649,113.19,113.2649,8240.0
2017-07-14 10:15:00,120.91,120.97,120.9,120.96,11246.0,113.2556,113.3118,113.2462,113.3024,11246.0
2017-07-14 10:20:00,120.96,120.96,120.91,120.92,10470.0,113.3024,113.3024,113.2556,113.2649,10470.0
2017-07-14 10:25:00,120.91,120.92,120.88,120.91,992.0,113.2556,113.2649,113.2275,113.2556,992.0
2017-07-14 10:30:00,120.92,120.92,120.87,120.92,2466.0,113.2649,113.2649,113.2181,113.2649,2466.0
2017-07-14 10:35:00,120.94,120.98,120.94,120.98,2305.0,113.2837,113.3211,113.2837,113.3211,2305.0
2017-07-14 10:40:00,120.99,120.99,120.93,120.95,1737.0,113.3305,113.3305,113.2743,113.293,1737.0
2017-07-14 10:45:00,120.95,120.97,120.94,120.97,1513.0,113.293,113.3118,113.2837,113.3118,1513.0
2017-07-14 10:50:00,120.96,121.0,120.96,120.99,2190.0,113.3024,113.3399,113.3024,113.3305,2190.0
2017-07-14 10:55:00,120.98,121.01,120.97,120.99,6405.0,113.3211,113.3493,113.3118,113.3305,6405.0
2017-07-14 11:00:00,120.97,120.97,120.92,120.93,26159.0,113.3118,113.3118,113.2649,113.2743,26159.0
2017-07-14 11:05:00,120.92,120.97,120.92,120.97,8581.0,113.2649,113.3118,113.2649,113.3118,8581.0
2017-07-14 11:10:00,120.97,121.02,120.97,120.98,8454.0,113.3118,113.3586,113.3118,113.3211,8454.0
2017-07-14 11:15:00,120.99,120.99,120.94,120.96,1929.0,113.3305,113.3305,113.2837,113.3024,1929.0
2017-07-14 11:20:00,120.96,121.0,120.95,121.0,3930.0,113.3024,113.3399,113.293,113.3399,3930.0
2017-07-14 11:25:00,121.0,121.02,120.99,121.02,3553.0,113.3399,113.3586,113.3305,113.3586,3553.0
2017-07-14 11:30:00,121.03,121.04,121.02,121.03,4209.0,113.368,113.3774,113.3586,113.368,4209.0
2017-07-14 11:35:00,121.05,121.05,121.01,121.03,5035.0,113.3867,113.3867,113.3493,113.368,5035.0
2017-07-14 11:40:00,121.03,121.03,121.01,121.01,10846.0,113.368,113.368,113.3493,113.3493,10846.0
2017-07-14 11:45:00,121.02,121.03,121.01,121.03,9583.0,113.3586,113.368,113.3493,113.368,9583.0
2017-07-14 11:50:00,121.03,121.04,121.02,121.04,1874.0,113.368,113.3774,113.3586,113.3774,1874.0
2017-07-14 11:55:00,121.04,121.05,121.04,121.05,3115.0,113.3774,113.3867,113.3774,113.3867,3115.0
2017-07-14 12:00:00,121.05,121.05,121.02,121.02,2448.0,113.3867,113.3867,113.3586,113.3586,2448.0
2017-07-14 12:05:00,121.03,121.04,121.02,121.03,4126.0,113.368,113.3774,113.3586,113.368,4126.0
2017-07-14 12:10:00,121.02,121.04,121.02,121.04,6685.0,113.3586,113.3774,113.3586,113.3774,6685.0
2017-07-14 12:15:00,121.03,121.04,121.0,121.0,6130.0,113.368,113.3774,113.3399,113.3399,6130.0
2017-07-14 12:20:00,121.0,121.04,121.0,121.04,10049.0,113.3399,113.3774,113.3399,113.3774,10049.0
2017-07-14 12:25:00,121.04,121.09,121.04,121.09,7379.0,113.3774,113.4242,113.3774,113.4242,7379.0
2017-07-14 12:30:00,121.09,121.1,121.09,121.09,3616.0,113.4242,113.4336,113.4242,113.4242,3616.0
2017-07-14 12:35:00,121.1,121.18,121.1,121.17,7262.0,113.4336,113.5085,113.4336,113.4991,7262.0
2017-07-14 12:40:00,121.18,121.18,121.16,121.16,8029.0,113.5085,113.5085,113.4898,113.4898,8029.0
2017-07-14 12:45:00,121.17,121.18,121.15,121.17,11133.0,113.4991,113.5085,113.4804,113.4991,11133.0
2017-07-14 12:50:00,121.18,121.22,121.17,121.22,9174.0,113.5085,113.546,113.4991,113.546,9174.0
2017-07-14 12:55:00,121.23,121.24,121.18,121.18,7884.0,113.5553,113.5647,113.5085,113.5085,7884.0
2017-07-14 13:00:00,121.17,121.18,121.17,121.18,5400.0,113.4991,113.5085,113.4991,113.5085,5400.0
2017-07-14 13:05:00,121.18,121.2,121.16,121.17,10770.0,113.5085,113.5272,113.4898,113.4991,10770.0
2017-07-14 13:10:00,121.18,121.21,121.17,121.18,12963.0,113.5085,113.5366,113.4991,113.5085,12963.0
2017-07-14 13:15:00,121.18,121.2,121.17,121.19,6439.0,113.5085,113.5272,113.4991,113.5179,6439.0
2017-07-14 13:20:00,121.21,121.25,121.2,121.22,4192.0,113.5366,113.5741,113.5272,113.546,4192.0
2017-07-14 13:25:00,121.22,121.24,121.22,121.24,6098.0,113.546,113.5647,113.546,113.5647,6098.0
2017-07-14 13:30:00,121.27,121.27,121.21,121.21,10761.0,113.5928,113.5928,113.5366,113.5366,10761.0
2017-07-14 13:35:00,121.22,121.25,121.22,121.24,8319.0,113.546,113.5741,113.546,113.5647,8319.0
2017-07-14 13:40:00,121.23,121.23,121.21,121.22,5770.0,113.5553,113.5553,113.5366,113.546,5770.0
2017-07-14 13:45:00,121.23,121.27,121.22,121.27,8989.0,113.5553,113.5928,113.546,113.5928,8989.0
2017-07-14 13:50:00,121.27,121.32,121.26,121.32,29417.0,113.5928,113.6396,113.5834,113.6396,29417.0
2017-07-14 13:55:00,121.33,121.35,121.31,121.33,7266.0,113.649,113.6677,113.6303,113.649,7266.0
2017-07-14 14:00:00,121.33,121.37,121.33,121.34,6831.0,113.649,113.6865,113.649,113.6584,6831.0
2017-07-14 14:05:00,121.34,121.37,121.32,121.36,14150.0,113.6584,113.6865,113.6396,113.6771,14150.0
2017-07-14 14:10:00,121.36,121.4,121.36,121.39,23896.0,113.6771,113.7146,113.6771,113.7052,23896.0
2017-07-14 14:15:00,121.39,121.42,121.39,121.41,5927.0,113.7052,113.7333,113.7052,113.7239,5927.0
2017-07-14 14:20:00,121.4,121.42,121.4,121.41,5575.0,113.7146,113.7333,113.7146,113.7239,5575.0
2017-07-14 14:25:00,121.38,121.4,121.38,121.39,6572.0,113.6958,113.7146,113.6958,113.7052,6572.0
2017-07-14 14:30:00,121.38,121.41,121.38,121.4,11854.0,113.6958,113.7239,113.6958,113.7146,11854.0
2017-07-14 14:35:00,121.4,121.41,121.37,121.38,13486.0,113.7146,113.7239,113.6865,113.6958,13486.0
2017-07-14 14:40:00,121.39,121.39,121.33,121.34,6498.0,113.7052,113.7052,113.649,113.6584,6498.0
2017-07-14 14:45:00,121.35,121.36,121.34,121.34,4663.0,113.6677,113.6771,113.6584,113.6584,4663.0
2017-07-14 14:50:00,121.34,121.36,121.33,121.34,6290.0,113.6584,113.6771,113.649,113.6584,6290.0
2017-07-14 14:55:00,121.34,121.34,121.32,121.32,3231.0,113.6584,113.6584,113.6396,113.6396,3231.0
2017-07-14 15:00:00,121.32,121.36,121.31,121.35,7210.0,113.6396,113.6771,113.6303,113.6677,7210.0
2017-07-14 15:05:00,121.36,121.37,121.34,121.36,9504.0,113.6771,113.6865,113.6584,113.6771,9504.0
2017-07-14 15:10:00,121.37,121.38,121.35,121.37,11933.0,113.6865,113.6958,113.6677,113.6865,11933.0
2017-07-14 15:15:00,121.37,121.4,121.36,121.4,5250.0,113.6865,113.7146,113.6771,113.7146,5250.0
2017-07-14 15:20:00,121.4,121.45,121.39,121.44,6717.0,113.7146,113.7614,113.7052,113.752,6717.0
2017-07-14 15:25:00,121.45,121.46,121.44,121.44,7177.0,113.7614,113.7708,113.752,113.752,7177.0
2017-07-14 15:30:00,121.47,121.47,121.44,121.45,6404.0,113.7801,113.7801,113.752,113.7614,6404.0
2017-07-14 15:35:00,121.46,121.52,121.46,121.5,17800.0,113.7708,113.827,113.7708,113.8082,17800.0
2017-07-14 15:40:00,121.52,121.54,121.46,121.46,7073.0,113.827,113.8457,113.7708,113.7708,7073.0
2017-07-14 15:45:00,121.47,121.47,121.42,121.44,31921.0,113.7801,113.7801,113.7333,113.752,31921.0
2017-07-14 15:50:00,121.44,121.45,121.37,121.38,31397.0,113.752,113.7614,113.6865,113.6958,31397.0
2017-07-14 15:55:00,121.37,121.4,121.3,121.37,26965.0,113.6865,113.7146,113.6209,113.6865,26965.0
2017-07-17 09:30:00,121.36,121.4,121.35,121.38,18042.0,113.6771,113.7146,113.6677,113.6958,18042.0
2017-07-17 09:35:00,121.38,121.42,121.37,121.39,12728.0,113.6958,113.7333,113.6865,113.7052,12728.0
2017-07-17 09:40:00,121.4,121.4,121.29,121.38,12333.0,113.7146,113.7146,113.6115,113.6958,12333.0
2017-07-17 09:45:00,121.39,121.48,121.39,121.45,511739.0,113.7052,113.7895,113.7052,113.7614,511739.0
2017-07-17 09:50:00,121.42,121.45,121.39,121.41,3684.0,113.7333,113.7614,113.7052,113.7239,3684.0
2017-07-17 09:55:00,121.42,121.49,121.42,121.47,16818.0,113.7333,113.7989,113.7333,113.7801,16818.0
2017-07-17 10:00:00,121.46,121.49,121.43,121.49,3937.0,113.7708,113.7989,113.7427,113.7989,3937.0
2017-07-17 10:05:00,121.51,121.55,121.49,121.49,6023.0,113.8176,113.8551,113.7989,113.7989,6023.0
2017-07-17 10:10:00,121.48,121.49,121.46,121.47,3443.0,113.7895,113.7989,113.7708,113.7801,3443.0
2017-07-17 10:15:00,121.47,121.47,121.44,121.46,4730.0,113.7801,113.7801,113.752,113.7708,4730.0
2017-07-17 10:20:00,121.45,121.55,121.44,121.53,6014.0,113.7614,113.8551,113.752,113.8363,6014.0
2017-07-17 10:25:00,121.52,121.54,121.44,121.44,16893.0,113.827,113.8457,113.752,113.752,16893.0
2017-07-17 10:30:00,121.47,121.48,121.43,121.45,18683.0,113.7801,113.7895,113.7427,113.7614,18683.0
2017-07-17 10:35:00,121.42,121.42,121.31,121.34,15595.0,113.7333,113.7333,113.6303,113.6584,15595.0
2017-07-17 10:40:00,121.36,121.44,121.35,121.44,11660.0,113.6771,113.752,113.6677,113.752,11660.0
2017-07-17 10:45:00,121.42,121.42,121.35,121.4,8629.0,113.7333,113.7333,113.6677,113.7146,8629.0
2017-07-17 10:50:00,121.4,121.42,121.39,121.39,2870.0,113.7146,113.7333,113.7052,113.7052,2870.0
2017-07-17 10:55:00,121.38,121.41,121.36,121.38,9436.0,113.6958,113.7239,113.6771,113.6958,9436.0
2017-07-17 11:00:00,121.41,121.43,121.39,121.43,5621.0,113.7239,113.7427,113.7052,113.7427,5621.0
2017-07-17 11:05:00,121.44,121.46,121.36,121.36,3564.0,113.752,113.7708,113.6771,113.6771,3564.0
2017-07-17 11:10:00,121.36,121.41,121.34,121.41,1564.0,113.6771,113.7239,113.6584,113.7239,1564.0
2017-07-17 11:15:00,121.38,121.41,121.38,121.41,1632.0,113.6958,113.7239,113.6958,113.7239,1632.0
2017-07-17 11:20:00,121.4,121.43,121.38,121.42,6150.0,113.7146,113.7427,113.6958,113.7333,6150.0
2017-07-17 11:25:00,121.41,121.42,121.37,121.39,2304.0,113.7239,113.7333,113.6865,113.7052,2304.0
2017-07-17 11:30:00,121.4,121.41,121.38,121.39,5479.0,113.7146,113.7239,113.6958,113.7052,5479.0
2017-07-17 11:35:00,121.39,121.4,121.28,121.29,10705.0,113.7052,113.7146,113.6022,113.6115,10705.0
2017-07-17 11:40:00,121.3,121.32,121.28,121.3,28448.0,113.6209,113.6396,113.6022,113.6209,28448.0
2017-07-17 11:45:00,121.3,121.33,121.26,121.33,2500.0,113.6209,113.649,113.5834,113.649,2500.0
2017-07-17 11:50:00,121.33,121.35,121.29,121.34,25199.0,113.649,113.6677,113.6115,113.6584,25199.0
2017-07-17 11:55:00,121.33,121.33,121.3,121.31,7066.0,113.649,113.649,113.6209,113.6303,7066.0
2017-07-17 12:00:00,121.31,121.34,121.3,121.32,4003.0,113.6303,113.6584,113.6209,113.6396,4003.0
2017-07-17 12:05:00,121.33,121.36,121.32,121.35,9482.0,113.649,113.6771,113.6396,113.6677,9482.0
2017-07-17 12:10:00,121.35,121.38,121.34,121.37,24799.0,113.6677,113.6958,113.6584,113.6865,24799.0
2017-07-17 12:15:00,121.36,121.37,121.36,121.37,11026.0,113.6771,113.6865,113.6771,113.6865,11026.0
2017-07-17 12:20:00,121.38,121.41,121.37,121.41,4779.0,113.6958,113.7239,113.6865,113.7239,4779.0
2017-07-17 12:25:00,121.41,121.41,121.37,121.4,3402.0,113.7239,113.7239,113.6865,113.7146,3402.0
2017-07-17 12:30:00,121.4,121.42,121.39,121.41,6638.0,113.7146,113.7333,113.7052,113.7239,6638.0
2017-07-17 12:35:00,121.41,121.45,121.41,121.45,10328.0,113.7239,113.7614,113.7239,113.7614,10328.0
2017-07-17 12:40:00,121.44,121.45,121.43,121.44,17936.0,113.752,113.7614,113.7427,113.752,17936.0
2017-07-17 12:45:00,121.45,121.45,121.42,121.44,57094.0,113.7614,113.7614,113.7333,113.752,57094.0
2017-07-17 12:50:00,121.43,121.49,121.43,121.48,27029.0,113.7427,113.7989,113.7427,113.7895,27029.0
2017-07-17 12:55:00,121.48,121.49,121.46,121.48,4736.0,113.7895,113.7989,113.7708,113.7895,4736.0
2017-07-17 13:00:00,121.47,121.5,121.46,121.46,9170.0,113.7801,113.8082,113.7708,113.7708,9170.0
2017-07-17 13:05:00,121.45,121.5,121.44,121.49,3611.0,113.7614,113.8082,113.752,113.7989,3611.0
2017-07-17 13:10:00,121.49,121.51,121.49,121.51,3296.0,113.7989,113.8176,113.7989,113.8176,3296.0
2017-07-17 13:15:00,121.52,121.52,121.48,121.5,5506.0,113.827,113.827,113.7895,113.8082,5506.0
2017-07-17 13:20:00,121.47,121.48,121.45,121.48,2767.0,113.7801,113.7895,113.7614,113.7895,2767.0
2017-07-17 13:25:00,121.48,121.49,121.45,121.45,4503.0,113.7895,113.7989,113.7614,113.7614,4503.0
2017-07-17 13:30:00,121.45,121.47,121.45,121.47,12020.0,113.7614,113.7801,113.7614,113.7801,12020.0
2017-07-17 13:35:00,121.47,121.48,121.45,121.46,3552.0,113.7801,113.7895,113.7614,113.7708,3552.0
2017-07-17 13:40:00,121.46,121.46,121.44,121.44,15577.0,113.7708,113.7708,113.752,113.752,15577.0
2017-07-17 13:45:00,121.45,121.45,121.42,121.42,9487.0,113.7614,113.7614,113.7333,113.7333,9487.0
2017-07-17 13:50:00,121.43,121.43,121.36,121.38,7060.0,113.7427,113.7427,113.6771,113.6958,7060.0
2017-07-17 13:55:00,121.38,121.4,121.37,121.39,6206.0,113.6958,113.7146,113.6865,113.7052,6206.0
2017-07-17 14:00:00,121.38,121.39,121.37,121.38,4484.0,113.6958,113.7052,113.6865,113.6958,4484.0
2017-07-17 14:05:00,121.38,121.39,121.36,121.36,13545.0,113.6958,113.7052,113.6771,113.6771,13545.0
2017-07-17 14:10:00,121.36,121.36,121.27,121.27,10889.0,113.6771,113.6771,113.5928,113.5928,10889.0
2017-07-17 14:15:00,121.28,121.31,121.28,121.31,2510.0,113.6022,113.6303,113.6022,113.6303,2510.0
2017-07-17 14:20:00,121.3,121.33,121.29,121.32,3603.0,113.6209,113.649,113.6115,113.6396,3603.0
2017-07-17 14:25:00,121.31,121.36,121.3,121.33,13062.0,113.6303,113.6771,113.6209,113.649,13062.0
2017-07-17 14:30:00,121.32,121.32,121.29,121.31,32423.0,113.6396,113.6396,113.6115,113.6303,32423.0
2017-07-17 14:35:00,121.32,121.35,121.27,121.34,40782.0,113.6396,113.6677,113.5928,113.6584,40782.0
2017-07-17 14:40:00,121.34,121.36,121.33,121.33,14501.0,113.6584,113.6771,113.649,113.649,14501.0
2017-07-17 14:45:00,121.33,121.36,121.33,121.33,2522.0,113.649,113.6771,113.649,113.649,2522.0
2017-07-17 14:50:00,121.33,121.34,121.32,121.32,6755.0,113.649,113.6584,113.6396,113.6396,6755.0
2017-07-17 14:55:00,121.32,121.34,121.3,121.32,14730.0,113.6396,113.6584,113.6209,113.6396,14730.0
2017-07-17 15:00:00,121.33,121.36,121.31,121.33,7956.0,113.649,113.6771,113.6303,113.649,7956.0
2017-07-17 15:05:00,121.35,121.37,121.32,121.36,10449.0,113.6677,113.6865,113.6396,113.6771,10449.0
2017-07-17 15:10:00,121.36,121.36,121.33,121.34,9456.0,113.6771,113.6771,113.649,113.6584,9456.0
2017-07-17 15:15:00,121.34,121.34,121.29,121.3,6859.0,113.6584,113.6584,113.6115,113.6209,6859.0
2017-07-17 15:20:00,121.29,121.31,121.28,121.31,4368.0,113.6115,113.6303,113.6022,113.6303,4368.0
2017-07-17 15:25:00,121.31,121.32,121.27,121.3,11296.0,113.6303,113.6396,113.5928,113.6209,11296.0
2017-07-17 15:30:00,121.31,121.36,121.28,121.36,8708.0,113.6303,113.6771,113.6022,113.6771,8708.0
2017-07-17 15:35:00,121.36,121.4,121.36,121.37,11749.0,113.6771,113.7146,113.6771,113.6865,11749.0
2017-07-17 15:40:00,121.37,121.37,121.33,121.35,13904.0,113.6865,113.6865,113.649,113.6677,13904.0
2017-07-17 15:45:00,121.36,121.37,121.33,121.33,11652.0,113.6771,113.6865,113.649,113.649,11652.0
2017-07-17 15:50:00,121.33,121.36,121.32,121.32,54839.0,113.649,113.6771,113.6396,113.6396,54839.0
2017-07-17 15:55:00,121.33,121.36,121.29,121.32,116194.0,113.649,113.6771,113.6115,113.6396,116194.0
2017-07-18 09:30:00,121.14,121.26,120.99,120.99,14926.0,113.471,113.5834,113.3305,113.3305,14926.0
2017-07-18 09:35:00,120.99,121.07,120.99,121.06,7866.0,113.3305,113.4055,113.3305,113.3961,7866.0
2017-07-18 09:40:00,121.07,121.16,121.07,121.16,6425.0,113.4055,113.4898,113.4055,113.4898,6425.0
2017-07-18 09:45:00,121.15,121.28,121.15,121.27,5253.0,113.4804,113.6022,113.4804,113.5928,5253.0
2017-07-18 09:50:00,121.27,121.28,121.23,121.27,3874.0,113.5928,113.6022,113.5553,113.5928,3874.0
2017-07-18 09:55:00,121.28,121.29,121.25,121.25,5790.0,113.6022,113.6115,113.5741,113.5741,5790.0
2017-07-18 10:00:00,121.27,121.27,121.2,121.2,6361.0,113.5928,113.5928,113.5272,113.5272,6361.0
2017-07-18 10:05:00,121.16,121.19,121.14,121.17,4909.0,113.4898,113.5179,113.471,113.4991,4909.0
2017-07-18 10:10:00,121.17,121.33,121.17,121.3,3296.0,113.4991,113.649,113.4991,113.6209,3296.0
2017-07-18 10:15:00,121.31,121.34,121.28,121.3,9572.0,113.6303,113.6584,113.6022,113.6209,9572.0
2017-07-18 10:20:00,121.28,121.33,121.28,121.31,4276.0,113.6022,113.649,113.6022,113.6303,4276.0
2017-07-18 10:25:00,121.34,121.37,121.34,121.34,3057.0,113.6584,113.6865,113.6584,113.6584,3057.0
2017-07-18 10:30:00,121.34,121.35,121.26,121.26,6788.0,113.6584,113.6677,113.5834,113.5834,6788.0
2017-07-18 10:35:00,121.28,121.29,121.2,121.21,2085.0,113.6022,113.6115,113.5272,113.5366,2085.0
2017-07-18 10:40:00,121.19,121.19,121.03,121.04,10218.0,113.5179,113.5179,113.368,113.3774,10218.0
2017-07-18 10:45:00,121.07,121.16,121.06,121.13,8479.0,113.4055,113.4898,113.3961,113.4617,8479.0
2017-07-18 10:50:00,121.14,121.28,121.14,121.27,21952.0,113.471,113.6022,113.471,113.5928,21952.0
2017-07-18 10:55:00,121.27,121.39,121.27,121.39,9387.0,113.5928,113.7052,113.5928,113.7052,9387.0
2017-07-18 11:00:00,121.39,121.39,121.32,121.35,11520.0,113.7052,113.7052,113.6396,113.6677,11520.0
2017-07-18 11:05:00,121.36,121.36,121.31,121.32,3268.0,113.6771,113.6771,113.6303,113.6396,3268.0
2017-07-18 11:10:00,121.34,121.34,121.28,121.28,31335.0,113.6584,113.6584,113.6022,113.6022,31335.0
2017-07-18 11:15:00,121.28,121.32,121.27,121.31,31928.0,113.6022,113.6396,113.5928,113.6303,31928.0
2017-07-18 11:20:00,121.32,121.42,121.31,121.39,8056.0,113.6396,113.7333,113.6303,113.7052,8056.0
2017-07-18 11:25:00,121.39,121.41,121.38,121.4,4812.0,113.7052,113.7239,113.6958,113.7146,4812.0
2017-07-18 11:30:00,121.41,121.52,121.4,121.49,7976.0,113.7239,113.827,113.7146,113.7989,7976.0
2017-07-18 11:35:00,121.47,121.48,121.42,121.42,18920.0,113.7801,113.7895,113.7333,113.7333,18920.0
2017-07-18 11:40:00,121.42,121.46,121.42,121.45,3609.0,113.7333,113.7708,113.7333,113.7614,3609.0
2017-07-18 11:45:00,121.45,121.45,121.42,121.44,3266.0,113.7614,113.7614,113.7333,113.752,3266.0
2017-07-18 11:50:00,121.45,121.48,121.44,121.48,5271.0,113.7614,113.7895,113.752,113.7895,5271.0
2017-07-18 11:55:00,121.48,121.48,121.44,121.47,3890.0,113.7895,113.7895,113.752,113.7801,3890.0
2017-07-18 12:00:00,121.48,121.51,121.47,121.51,2494.0,113.7895,113.8176,113.7801,113.8176,2494.0
2017-07-18 12:05:00,121.51,121.51,121.47,121.48,9129.0,113.8176,113.8176,113.7801,113.7895,9129.0
2017-07-18 12:10:00,121.49,121.52,121.42,121.42,4967.0,113.7989,113.827,113.7333,113.7333,4967.0
2017-07-18 12:15:00,121.44,121.48,121.43,121.46,18368.0,113.752,113.7895,113.7427,113.7708,18368.0
2017-07-18 12:20:00,121.45,121.5,121.45,121.5,36039.0,113.7614,113.8082,113.7614,113.8082,36039.0
2017-07-18 12:25:00,121.5,121.5,121.46,121.47,3705.0,113.8082,113.8082,113.7708,113.7801,3705.0
2017-07-18 12:30:00,121.46,121.49,121.46,121.46,6485.0,113.7708,113.7989,113.7708,113.7708,6485.0
2017-07-18 12:35:00,121.47,121.49,121.45,121.48,9819.0,113.7801,113.7989,113.7614,113.7895,9819.0
2017-07-18 12:40:00,121.48,121.48,121.4,121.42,4703.0,113.7895,113.7895,113.7146,113.7333,4703.0
2017-07-18 12:45:00,121.41,121.45,121.41,121.45,6811.0,113.7239,113.7614,113.7239,113.7614,6811.0
2017-07-18 12:50:00,121.43,121.48,121.43,121.47,5791.0,113.7427,113.7895,113.7427,113.7801,5791.0
2017-07-18 12:55:00,121.45,121.46,121.44,121.44,3781.0,113.7614,113.7708,113.752,113.752,3781.0
2017-07-18 13:00:00,121.44,121.44,121.35,121.37,4720.0,113.752,113.752,113.6677,113.6865,4720.0
2017-07-18 13:05:00,121.38,121.4,121.37,121.39,5678.0,113.6958,113.7146,113.6865,113.7052,5678.0
2017-07-18 13:10:00,121.4,121.43,121.37,121.43,4825.0,113.7146,113.7427,113.6865,113.7427,4825.0
2017-07-18 13:15:00,121.42,121.48,121.42,121.45,3018.0,113.7333,113.7895,113.7333,113.7614,3018.0
2017-07-18 13:20:00,121.45,121.5,121.45,121.47,2538.0,113.7614,113.8082,113.7614,113.7801,2538.0
2017-07-18 13:25:00,121.46,121.46,121.43,121.45,6735.0,113.7708,113.7708,113.7427,113.7614,6735.0
2017-07-18 13:30:00,121.46,121.48,121.45,121.46,4398.0,113.7708,113.7895,113.7614,113.7708,4398.0
2017-07-18 13:35:00,121.46,121.53,121.46,121.5,10527.0,113.7708,113.8363,113.7708,113.8082,10527.0
2017-07-18 13:40:00,121.51,121.56,121.5,121.53,6444.0,113.8176,113.8644,113.8082,113.8363,6444.0
2017-07-18 13:45:00,121.54,121.55,121.51,121.54,13404.0,113.8457,113.8551,113.8176,113.8457,13404.0
2017-07-18 13:50:00,121.55,121.57,121.5,121.5,11592.0,113.8551,113.8738,113.8082,113.8082,11592.0
2017-07-18 13:55:00,121.51,121.57,121.51,121.57,1729.0,113.8176,113.8738,113.8176,113.8738,1729.0
2017-07-18 14:00:00,121.57,121.57,121.54,121.55,2493.0,113.8738,113.8738,113.8457,113.8551,2493.0
2017-07-18 14:05:00,121.55,121.56,121.52,121.55,5163.0,113.8551,113.8644,113.827,113.8551,5163.0
2017-07-18 14:10:00,121.55,121.58,121.54,121.56,4494.0,113.8551,113.8832,113.8457,113.8644,4494.0
2017-07-18 14:15:00,121.56,121.59,121.55,121.59,11395.0,113.8644,113.8925,113.8551,113.8925,11395.0
2017-07-18 14:20:00,121.58,121.59,121.57,121.57,5547.0,113.8832,113.8925,113.8738,113.8738,5547.0
2017-07-18 14:25:00,121.58,121.58,121.52,121.53,4593.0,113.8832,113.8832,113.827,113.8363,4593.0
2017-07-18 14:30:00,121.54,121.58,121.54,121.58,2226.0,113.8457,113.8832,113.8457,113.8832,2226.0
2017-07-18 14:35:00,121.57,121.61,121.57,121.58,7299.0,113.8738,113.9113,113.8738,113.8832,7299.0
2017-07-18 14:40:00,121.58,121.63,121.57,121.61,8774.0,113.8832,113.93,113.8738,113.9113,8774.0
2017-07-18 14:45:00,121.6,121.6,121.55,121.58,4193.0,113.9019,113.9019,113.8551,113.8832,4193.0
2017-07-18 14:50:00,121.59,121.59,121.53,121.55,35442.0,113.8925,113.8925,113.8363,113.8551,35442.0
2017-07-18 14:55:00,121.55,121.57,121.54,121.55,59256.0,113.8551,113.8738,113.8457,113.8551,59256.0
2017-07-18 15:00:00,121.55,121.58,121.55,121.55,7395.0,113.8551,113.8832,113.8551,113.8551,7395.0
2017-07-18 15:05:00,121.56,121.6,121.55,121.6,3107.0,113.8644,113.9019,113.8551,113.9019,3107.0
2017-07-18 15:10:00,121.6,121.6,121.58,121.58,3102.0,113.9019,113.9019,113.8832,113.8832,3102.0
2017-07-18 15:15:00,121.59,121.61,121.58,121.61,3368.0,113.8925,113.9113,113.8832,113.9113,3368.0
2017-07-18 15:20:00,121.61,121.61,121.58,121.6,9286.0,113.9113,113.9113,113.8832,113.9019,9286.0
2017-07-18 15:25:00,121.61,121.65,121.59,121.65,13370.0,113.9113,113.9487,113.8925,113.9487,13370.0
2017-07-18 15:30:00,121.64,121.66,121.62,121.63,21936.0,113.9394,113.9581,113.9206,113.93,21936.0
2017-07-18 15:35:00,121.63,121.67,121.62,121.62,39849.0,113.93,113.9675,113.9206,113.9206,39849.0
2017-07-18 15:40:00,121.63,121.63,121.6,121.63,10338.0,113.93,113.93,113.9019,113.93,10338.0
2017-07-18 15:45:00,121.63,121.64,121.57,121.6,20558.0,113.93,113.9394,113.8738,113.9019,20558.0
2017-07-18 15:50:00,121.62,121.65,121.61,121.65,10637.0,113.9206,113.9487,113.9113,113.9487,10637.0
2017-07-18 15:55:00,121.64,121.68,121.62,121.67,30298.0,113.9394,113.9768,113.9206,113.9675,30298.0
2017-07-19 09:30:00,121.98,122.01,121.93,122.0,22584.0,114.2578,114.2859,114.211,114.2766,22584.0
2017-07-19 09:35:00,121.99,122.13,121.99,122.07,4925.0,114.2672,114.3983,114.2672,114.3421,4925.0
2017-07-19 09:40:00,122.11,122.11,122.07,122.1,3141.0,114.3796,114.3796,114.3421,114.3702,3141.0
2017-07-19 09:45:00,122.09,122.09,121.98,121.98,7839.0,114.3609,114.3609,114.2578,114.2578,7839.0
2017-07-19 09:50:00,122.0,122.0,121.95,121.96,9547.0,114.2766,114.2766,114.2297,114.2391,9547.0
2017-07-19 09:55:00,122.01,122.05,121.98,122.05,6851.0,114.2859,114.3234,114.2578,114.3234,6851.0
2017-07-19 10:00:00,122.06,122.11,122.01,122.07,13553.0,114.3328,114.3796,114.2859,114.3421,13553.0
2017-07-19 10:05:00,122.08,122.08,122.0,122.0,2628.0,114.3515,114.3515,114.2766,114.2766,2628.0
2017-07-19 10:10:00,122.02,122.02,121.91,121.97,29804.0,114.2953,114.2953,114.1923,114.2485,29804.0
2017-07-19 10:15:00,121.97,121.98,121.9,121.96,3326.0,114.2485,114.2578,114.1829,114.2391,3326.0
2017-07-19 10:20:00,121.97,121.98,121.94,121.97,1963.0,114.2485,114.2578,114.2204,114.2485,1963.0
2017-07-19 10:25:00,121.97,122.03,121.97,122.03,5691.0,114.2485,114.3047,114.2485,114.3047,5691.0
2017-07-19 10:30:00,122.01,122.05,121.97,122.02,11145.0,114.2859,114.3234,114.2485,114.2953,11145.0
2017-07-19 10:35:00,122.0,122.0,121.91,121.91,6160.0,114.2766,114.2766,114.1923,114.1923,6160.0
2017-07-19 10:40:00,121.93,121.97,121.92,121.93,17422.0,114.211,114.2485,114.2016,114.211,17422.0
2017-07-19 10:45:00,121.95,122.03,121.94,122.01,5965.0,114.2297,114.3047,114.2204,114.2859,5965.0
2017-07-19 10:50:00,122.02,122.05,122.01,122.02,5120.0,114.2953,114.3234,114.2859,114.2953,5120.0
2017-07-19 10:55:00,122.04,122.04,122.02,122.04,600.0,114.314,114.314,114.2953,114.314,600.0
2017-07-19 11:00:00,122.06,122.12,122.05,122.09,4092.0,114.3328,114.389,114.3234,114.3609,4092.0
2017-07-19 11:05:00,122.1,122.11,122.06,122.07,11202.0,114.3702,114.3796,114.3328,114.3421,11202.0
2017-07-19 11:10:00,122.08,122.15,122.07,122.13,2920.0,114.3515,114.4171,114.3421,114.3983,2920.0
2017-07-19 11:15:00,122.13,122.14,122.11,122.13,13401.0,114.3983,114.4077,114.3796,114.3983,13401.0
2017-07-19 11:20:00,122.13,122.13,122.08,122.09,5641.0,114.3983,114.3983,114.3515,114.3609,5641.0
2017-07-19 11:25:00,122.09,122.11,122.08,122.1,10075.0,114.3609,114.3796,114.3515,114.3702,10075.0
2017-07-19 11:30:00,122.09,122.16,122.09,122.16,7253.0,114.3609,114.4264,114.3609,114.4264,7253.0
2017-07-19 11:35:00,122.19,122.21,122.17,122.2,12123.0,114.4545,114.4733,114.4358,114.4639,12123.0
2017-07-19 11:40:00,122.19,122.21,122.18,122.21,2618.0,114.4545,114.4733,114.4452,114.4733,2618.0
2017-07-19 11:45:00,122.2,122.25,122.19,122.19,3220.0,114.4639,114.5108,114.4545,114.4545,3220.0
2017-07-19 11:50:00,122.22,122.22,122.2,122.21,5532.0,114.4826,114.4826,114.4639,114.4733,5532.0
2017-07-19 11:55:00,122.22,122.25,122.22,122.24,1380.0,114.4826,114.5108,114.4826,114.5014,1380.0
2017-07-19 12:00:00,122.25,122.3,122.25,122.3,2611.0,114.5108,114.5576,114.5108,114.5576,2611.0
2017-07-19 12:05:00,122.29,122.32,122.29,122.31,5698.0,114.5482,114.5763,114.5482,114.567,5698.0
2017-07-19 12:10:00,122.32,122.32,122.28,122.28,5832.0,114.5763,114.5763,114.5389,114.5389,5832.0
2017-07-19 12:15:00,122.29,122.33,122.29,122.3,11418.0,114.5482,114.5857,114.5482,114.5576,11418.0
2017-07-19 12:20:00,122.31,122.33,122.28,122.28,1115.0,114.567,114.5857,114.5389,114.5389,1115.0
2017-07-19 12:25:00,122.28,122.29,122.25,122.26,4850.0,114.5389,114.5482,114.5108,114.5201,4850.0
2017-07-19 12:30:00,122.25,122.27,122.24,122.26,5199.0,114.5108,114.5295,114.5014,114.5201,5199.0
2017-07-19 12:35:00,122.26,122.29,122.26,122.27,10482.0,114.5201,114.5482,114.5201,114.5295,10482.0
2017-07-19 12:40:00,122.28,122.3,122.27,122.29,3061.0,114.5389,114.5576,114.5295,114.5482,3061.0
2017-07-19 12:45:00,122.29,122.29,122.26,122.28,5407.0,114.5482,114.5482,114.5201,114.5389,5407.0
2017-07-19 12:50:00,122.27,122.29,122.27,122.27,2688.0,114.5295,114.5482,114.5295,114.5295,2688.0
2017-07-19 12:55:00,122.26,122.29,122.24,122.29,4407.0,114.5201,114.5482,114.5014,114.5482,4407.0
2017-07-19 13:00:00,122.27,122.33,122.27,122.33,6613.0,114.5295,114.5857,114.5295,114.5857,6613.0
2017-07-19 13:05:00,122.34,122.34,122.33,122.33,996.0,114.5951,114.5951,114.5857,114.5857,996.0
2017-07-19 13:10:00,122.33,122.37,122.33,122.33,3188.0,114.5857,114.6232,114.5857,114.5857,3188.0
2017-07-19 13:15:00,122.32,122.35,122.32,122.32,3726.0,114.5763,114.6044,114.5763,114.5763,3726.0
2017-07-19 13:20:00,122.34,122.36,122.33,122.34,4273.0,114.5951,114.6138,114.5857,114.5951,4273.0
2017-07-19 13:25:00,122.34,122.34,122.33,122.33,8025.0,114.5951,114.5951,114.5857,114.5857,8025.0
2017-07-19 13:30:00,122.34,122.35,122.34,122.34,1108.0,114.5951,114.6044,114.5951,114.5951,1108.0
2017-07-19 13:35:00,122.33,122.34,122.31,122.32,2451.0,114.5857,114.5951,114.567,114.5763,2451.0
2017-07-19 13:40:00,122.33,122.33,122.29,122.32,4776.0,114.5857,114.5857,114.5482,114.5763,4776.0
2017-07-19 13:45:00,122.32,122.35,122.31,122.34,6120.0,114.5763,114.6044,114.567,114.5951,6120.0
2017-07-19 13:50:00,122.35,122.35,122.32,122.35,8306.0,114.6044,114.6044,114.5763,114.6044,8306.0
2017-07-19 13:55:00,122.34,122.35,122.32,122.32,4770.0,114.5951,114.6044,114.5763,114.5763,4770.0
2017-07-19 14:00:00,122.32,122.33,122.29,122.3,4229.0,114.5763,114.5857,114.5482,114.5576,4229.0
2017-07-19 14:05:00,122.31,122.36,122.31,122.34,2498.0,114.567,114.6138,114.567,114.5951,2498.0
2017-07-19 14:10:00,122.35,122.37,122.35,122.35,7798.0,114.6044,114.6232,114.6044,114.6044,7798.0
2017-07-19 14:15:00,122.35,122.38,122.34,122.37,7534.0,114.6044,114.6325,114.5951,114.6232,7534.0
2017-07-19 14:20:00,122.36,122.37,122.34,122.36,6405.0,114.6138,114.6232,114.5951,114.6138,6405.0
2017-07-19 14:25:00,122.35,122.39,122.35,122.36,7941.0,114.6044,114.6419,114.6044,114.6138,7941.0
2017-07-19 14:30:00,122.36,122.38,122.34,122.36,13419.0,114.6138,114.6325,114.5951,114.6138,13419.0
2017-07-19 14:35:00,122.36,122.36,122.32,122.34,6082.0,114.6138,114.6138,114.5763,114.5951,6082.0
2017-07-19 14:40:00,122.34,122.36,122.32,122.32,6163.0,114.5951,114.6138,114.5763,114.5763,6163.0
2017-07-19 14:45:00,122.33,122.35,122.32,122.35,7502.0,114.5857,114.6044,114.5763,114.6044,7502.0
2017-07-19 14:50:00,122.36,122.37,122.32,122.33,13984.0,114.6138,114.6232,114.5763,114.5857,13984.0
2017-07-19 14:55:00,122.32,122.33,122.32,122.33,7226.0,114.5763,114.5857,114.5763,114.5857,7226.0
2017-07-19 15:00:00,122.33,122.35,122.32,122.33,23595.0,114.5857,114.6044,114.5763,114.5857,23595.0
2017-07-19 15:05:00,122.33,122.34,122.29,122.3,5709.0,114.5857,114.5951,114.5482,114.5576,5709.0
2017-07-19 15:10:00,122.3,122.3,122.26,122.26,5331.0,114.5576,114.5576,114.5201,114.5201,5331.0
2017-07-19 15:15:00,122.27,122.31,122.25,122.31,8217.0,114.5295,114.567,114.5108,114.567,8217.0
2017-07-19 15:20:00,122.3,122.34,122.28,122.33,7086.0,114.5576,114.5951,114.5389,114.5857,7086.0
2017-07-19 15:25:00,122.34,122.38,122.33,122.38,5876.0,114.5951,114.6325,114.5857,114.6325,5876.0
2017-07-19 15:30:00,122.36,122.39,122.36,122.36,6176.0,114.6138,114.6419,114.6138,114.6138,6176.0
2017-07-19 15:35:00,122.37,122.37,122.3,122.33,6442.0,114.6232,114.6232,114.5576,114.5857,6442.0
2017-07-19 15:40:00,122.33,122.35,122.31,122.32,8522.0,114.5857,114.6044,114.567,114.5763,8522.0
2017-07-19 15:45:00,122.33,122.35,122.31,122.32,6264.0,114.5857,114.6044,114.567,114.5763,6264.0
2017-07-19 15:50:00,122.34,122.36,122.27,122.3,16185.0,114.5951,114.6138,114.5295,114.5576,16185.0
2017-07-19 15:55:00,122.3,122.36,122.29,122.33,49393.0,114.5576,114.6138,114.5482,114.5857,49393.0
2017-07-20 09:30:00,122.58,122.6,122.51,122.51,23522.0,114.8199,114.8386,114.7543,114.7543,23522.0
2017-07-20 09:35:00,122.46,122.52,122.4,122.4,6819.0,114.7075,114.7637,114.6513,114.6513,6819.0
2017-07-20 09:40:00,122.4,122.41,122.34,122.37,18670.0,114.6513,114.6606,114.5951,114.6232,18670.0
2017-07-20 09:45:00,122.37,122.38,122.33,122.38,7246.0,114.6232,114.6325,114.5857,114.6325,7246.0
2017-07-20 09:50:00,122.38,122.44,122.37,122.44,33237.0,114.6325,114.6887,114.6232,114.6887,33237.0
2017-07-20 09:55:00,122.44,122.46,122.43,122.45,5238.0,114.6887,114.7075,114.6794,114.6981,5238.0
2017-07-20 10:00:00,122.44,122.44,122.4,122.4,4097.0,114.6887,114.6887,114.6513,114.6513,4097.0
2017-07-20 10:05:00,122.4,122.43,122.39,122.42,4672.0,114.6513,114.6794,114.6419,114.67,4672.0
2017-07-20 10:10:00,122.4,122.4,122.28,122.29,10114.0,114.6513,114.6513,114.5389,114.5482,10114.0
2017-07-20 10:15:00,122.29,122.29,122.16,122.22,9113.0,114.5482,114.5482,114.4264,114.4826,9113.0
2017-07-20 10:20:00,122.23,122.27,122.22,122.27,3314.0,114.492,114.5295,114.4826,114.5295,3314.0
2017-07-20 10:25:00,122.24,122.28,122.24,122.27,4648.0,114.5014,114.5389,114.5014,114.5295,4648.0
2017-07-20 10:30:00,122.25,122.31,122.05,122.11,53856.0,114.5108,114.567,114.3234,114.3796,53856.0
2017-07-20 10:35:00,122.11,122.15,122.02,122.04,8172.0,114.3796,114.4171,114.2953,114.314,8172.0
2017-07-20 10:40:00,122.0,122.16,121.99,122.15,6902.0,114.2766,114.4264,114.2672,114.4171,6902.0
2017-07-20 10:45:00,122.11,122.2,122.1,122.2,12174.0,114.3796,114.4639,114.3702,114.4639,12174.0
2017-07-20 10:50:00,122.21,122.25,122.18,122.23,5410.0,114.4733,114.5108,114.4452,114.492,5410.0
2017-07-20 10:55:00,122.23,122.31,122.23,122.3,3460.0,114.492,114.567,114.492,114.5576,3460.0
2017-07-20 11:00:00,122.27,122.36,122.26,122.34,2256.0,114.5295,114.6138,114.5201,114.5951,2256.0
2017-07-20 11:05:00,122.38,122.39,122.3,122.3,16637.0,114.6325,114.6419,114.5576,114.5576,16637.0
2017-07-20 11:10:00,122.29,122.32,122.25,122.31,11967.0,114.5482,114.5763,114.5108,114.567,11967.0
2017-07-20 11:15:00,122.33,122.37,122.3,122.3,8002.0,114.5857,114.6232,114.5576,114.5576,8002.0
2017-07-20 11:20:00,122.31,122.38,122.31,122.35,4292.0,114.567,114.6325,114.567,114.6044,4292.0
2017-07-20 11:25:00,122.32,122.32,122.26,122.3,6006.0,114.5763,114.5763,114.5201,114.5576,6006.0
2017-07-20 11:30:00,122.26,122.32,122.23,122.27,7049.0,114.5201,114.5763,114.492,114.5295,7049.0
2017-07-20 11:35:00,122.26,122.26,122.22,122.25,11009.0,114.5201,114.5201,114.4826,114.5108,11009.0
2017-07-20 11:40:00,122.25,122.35,122.23,122.34,5534.0,114.5108,114.6044,114.492,114.5951,5534.0
2017-07-20 11:45:00,122.34,122.38,122.32,122.35,24920.0,114.5951,114.6325,114.5763,114.6044,24920.0
2017-07-20 11:50:00,122.36,122.37,122.31,122.32,36945.0,114.6138,114.6232,114.567,114.5763,36945.0
2017-07-20 11:55:00,122.31,122.33,122.29,122.33,26623.0,114.567,114.5857,114.5482,114.5857,26623.0
2017-07-20 12:00:00,122.32,122.38,122.31,122.37,7693.0,114.5763,114.6325,114.567,114.6232,7693.0
2017-07-20 12:05:00,122.38,122.42,122.36,122.42,5797.0,114.6325,114.67,114.6138,114.67,5797.0
2017-07-20 12:10:00,122.41,122.46,122.41,122.46,1734.0,114.6606,114.7075,114.6606,114.7075,1734.0
2017-07-20 12:15:00,122.46,122.47,122.44,122.46,4567.0,114.7075,114.7168,114.6887,114.7075,4567.0
2017-07-20 12:20:00,122.47,122.5,122.46,122.5,9229.0,114.7168,114.7449,114.7075,114.7449,9229.0
2017-07-20 12:25:00,122.5,122.52,122.48,122.48,5871.0,114.7449,114.7637,114.7262,114.7262,5871.0
2017-07-20 12:30:00,122.46,122.49,122.46,122.47,13079.0,114.7075,114.7356,114.7075,114.7168,13079.0
2017-07-20 12:35:00,122.47,122.48,122.45,122.48,5656.0,114.7168,114.7262,114.6981,114.7262,5656.0
2017-07-20 12:40:00,122.48,122.5,122.48,122.48,2740.0,114.7262,114.7449,114.7262,114.7262,2740.0
2017-07-20 12:45:00,122.48,122.5,122.46,122.46,5856.0,114.7262,114.7449,114.7075,114.7075,5856.0
2017-07-20 12:50:00,122.46,122.49,122.44,122.45,2667.0,114.7075,114.7356,114.6887,114.6981,2667.0
2017-07-20 12:55:00,122.46,122.47,122.45,122.47,2142.0,114.7075,114.7168,114.6981,114.7168,2142.0
2017-07-20 13:00:00,122.47,122.49,122.35,122.4,24770.0,114.7168,114.7356,114.6044,114.6513,24770.0
2017-07-20 13:05:00,122.39,122.44,122.38,122.42,2904.0,114.6419,114.6887,114.6325,114.67,2904.0
2017-07-20 13:10:00,122.42,122.42,122.38,122.38,3438.0,114.67,114.67,114.6325,114.6325,3438.0
2017-07-20 13:15:00,122.4,122.46,122.4,122.45,3303.0,114.6513,114.7075,114.6513,114.6981,3303.0
2017-07-20 13:20:00,122.46,122.46,122.43,122.44,14653.0,114.7075,114.7075,114.6794,114.6887,14653.0
2017-07-20 13:25:00,122.44,122.44,122.42,122.44,8592.0,114.6887,114.6887,114.67,114.6887,8592.0
2017-07-20 13:30:00,122.44,122.48,122.42,122.48,5310.0,114.6887,114.7262,114.67,114.7262,5310.0
2017-07-20 13:35:00,122.46,122.47,122.44,122.46,9398.0,114.7075,114.7168,114.6887,114.7075,9398.0
2017-07-20 13:40:00,122.45,122.47,122.45,122.46,7123.0,114.6981,114.7168,114.6981,114.7075,7123.0
2017-07-20 13:45:00,122.46,122.5,122.46,122.47,18926.0,114.7075,114.7449,114.7075,114.7168,18926.0
2017-07-20 13:50:00,122.47,122.47,122.43,122.45,7875.0,114.7168,114.7168,114.6794,114.6981,7875.0
2017-07-20 13:55:00,122.44,122.46,122.43,122.46,4021.0,114.6887,114.7075,114.6794,114.7075,4021.0
2017-07-20 14:00:00,122.47,122.47,122.42,122.43,122690.0,114.7168,114.7168,114.67,114.6794,122690.0
2017-07-20 14:05:00,122.44,122.44,122.4,122.41,47367.0,114.6887,114.6887,114.6513,114.6606,47367.0
2017-07-20 14:10:00,122.41,122.43,122.4,122.42,35267.0,114.6606,114.6794,114.6513,114.67,35267.0
2017-07-20 14:15:00,122.42,122.42,122.38,122.39,18953.0,114.67,114.67,114.6325,114.6419,18953.0
2017-07-20 14:20:00,122.39,122.39,122.35,122.36,28537.0,114.6419,114.6419,114.6044,114.6138,28537.0
2017-07-20 14:25:00,122.35,122.37,122.34,122.37,12655.0,114.6044,114.6232,114.5951,114.6232,12655.0
2017-07-20 14:30:00,122.36,122.36,122.32,122.35,33502.0,114.6138,114.6138,114.5763,114.6044,33502.0
2017-07-20 14:35:00,122.35,122.36,122.22,122.24,15860.0,114.6044,114.6138,114.4826,114.5014,15860.0
2017-07-20 14:40:00,122.24,122.34,122.24,122.33,24519.0,114.5014,114.5951,114.5014,114.5857,24519.0
2017-07-20 14:45:00,122.33,122.34,122.3,122.34,12539.0,114.5857,114.5951,114.5576,114.5951,12539.0
2017-07-20 14:50:00,122.34,122.43,122.33,122.43,11265.0,114.5951,114.6794,114.5857,114.6794,11265.0
2017-07-20 14:55:00,122.43,122.43,122.4,122.41,11910.0,114.6794,114.6794,114.6513,114.6606,11910.0
2017-07-20 15:00:00,122.41,122.43,122.4,122.43,17210.0,114.6606,114.6794,114.6513,114.6794,17210.0
2017-07-20 15:05:00,122.42,122.46,122.41,122.44,11939.0,114.67,114.7075,114.6606,114.6887,11939.0
2017-07-20 15:10:00,122.45,122.48,122.44,122.48,15675.0,114.6981,114.7262,114.6887,114.7262,15675.0
2017-07-20 15:15:00,122.47,122.47,122.4,122.41,30669.0,114.7168,114.7168,114.6513,114.6606,30669.0
2017-07-20 15:20:00,122.41,122.46,122.4,122.46,23283.0,114.6606,114.7075,114.6513,114.7075,23283.0
2017-07-20 15:25:00,122.45,122.48,122.44,122.48,15025.0,114.6981,114.7262,114.6887,114.7262,15025.0
2017-07-20 15:30:00,122.47,122.52,122.44,122.46,21937.0,114.7168,114.7637,114.6887,114.7075,21937.0
2017-07-20 15:35:00,122.47,122.5,122.46,122.47,12550.0,114.7168,114.7449,114.7075,114.7168,12550.0
2017-07-20 15:40:00,122.46,122.47,122.45,122.47,23928.0,114.7075,114.7168,114.6981,114.7168,23928.0
2017-07-20 15:45:00,122.46,122.48,122.4,122.48,31301.0,114.7075,114.7262,114.6513,114.7262,31301.0
2017-07-20 15:50:00,122.47,122.47,122.39,122.41,35922.0,114.7168,114.7168,114.6419,114.6606,35922.0
2017-07-20 15:55:00,122.4,122.45,122.39,122.44,155762.0,114.6513,114.6981,114.6419,114.6887,155762.0
2017-07-21 09:30:00,122.09,122.17,122.04,122.04,29667.0,114.3609,114.4358,114.314,114.314,29667.0
2017-07-21 09:35:00,122.05,122.16,122.01,122.11,7488.0,114.3234,114.4264,114.2859,114.3796,7488.0
2017-07-21 09:40:00,122.13,122.2,122.13,122.2,6701.0,114.3983,114.4639,114.3983,114.4639,6701.0
2017-07-21 09:45:00,122.24,122.24,122.13,122.15,2317.0,114.5014,114.5014,114.3983,114.4171,2317.0
2017-07-21 09:50:00,122.13,122.13,122.0,122.09,4271.0,114.3983,114.3983,114.2766,114.3609,4271.0
2017-07-21 09:55:00,122.06,122.16,122.05,122.16,3908.0,114.3328,114.4264,114.3234,114.4264,3908.0
2017-07-21 10:00:00,122.14,122.22,122.09,122.19,1900.0,114.4077,114.4826,114.3609,114.4545,1900.0
2017-07-21 10:05:00,122.17,122.2,122.16,122.2,8651.0,114.4358,114.4639,114.4264,114.4639,8651.0
2017-07-21 10:10:00,122.23,122.29,122.22,122.29,7083.0,114.492,114.5482,114.4826,114.5482,7083.0
2017-07-21 10:15:00,122.28,122.29,122.24,122.25,3461.0,114.5389,114.5482,114.5014,114.5108,3461.0
2017-07-21 10:20:00,122.24,122.32,122.23,122.28,4574.0,114.5014,114.5763,114.492,114.5389,4574.0
2017-07-21 10:25:00,122.26,122.28,122.24,122.24,2403.0,114.5201,114.5389,114.5014,114.5014,2403.0
2017-07-21 10:30:00,122.24,122.27,122.21,122.24,13526.0,114.5014,114.5295,114.4733,114.5014,13526.0
2017-07-21 10:35:00,122.3,122.3,122.27,122.27,1248.0,114.5576,114.5576,114.5295,114.5295,1248.0
2017-07-21 10:40:00,122.29,122.29,122.22,122.23,4542.0,114.5482,114.5482,114.4826,114.492,4542.0
2017-07-21 10:45:00,122.23,122.27,122.23,122.26,7594.0,114.492,114.5295,114.492,114.5201,7594.0
2017-07-21 10:50:00,122.26,122.26,122.18,122.18,6867.0,114.5201,114.5201,114.4452,114.4452,6867.0
2017-07-21 10:55:00,122.17,122.17,122.11,122.12,2353.0,114.4358,114.4358,114.3796,114.389,2353.0
2017-07-21 11:00:00,122.13,122.15,122.12,122.12,9743.0,114.3983,114.4171,114.389,114.389,9743.0
2017-07-21 11:05:00,122.09,122.14,122.06,122.14,2052.0,114.3609,114.4077,114.3328,114.4077,2052.0
2017-07-21 11:10:00,122.14,122.2,122.14,122.18,1550.0,114.4077,114.4639,114.4077,114.4452,1550.0
2017-07-21 11:15:00,122.17,122.22,122.17,122.22,7924.0,114.4358,114.4826,114.4358,114.4826,7924.0
2017-07-21 11:20:00,122.22,122.22,122.17,122.18,2219.0,114.4826,114.4826,114.4358,114.4452,2219.0
2017-07-21 11:25:00,122.17,122.2,122.16,122.2,2853.0,114.4358,114.4639,114.4264,114.4639,2853.0
2017-07-21 11:30:00,122.2,122.23,122.19,122.21,15773.0,114.4639,114.492,114.4545,114.4733,15773.0
2017-07-21 11:35:00,122.22,122.26,122.22,122.25,5285.0,114.4826,114.5201,114.4826,114.5108,5285.0
2017-07-21 11:40:00,122.26,122.28,122.25,122.26,21371.0,114.5201,114.5389,114.5108,114.5201,21371.0
2017-07-21 11:45:00,122.27,122.27,122.23,122.23,6535.0,114.5295,114.5295,114.492,114.492,6535.0
2017-07-21 11:50:00,122.27,122.27,122.26,122.27,2595.0,114.5295,114.5295,114.5201,114.5295,2595.0
2017-07-21 11:55:00,122.28,122.33,122.27,122.32,15565.0,114.5389,114.5857,114.5295,114.5763,15565.0
2017-07-21 12:00:00,122.35,122.35,122.31,122.32,3781.0,114.6044,114.6044,114.567,114.5763,3781.0
2017-07-21 12:05:00,122.33,122.37,122.32,122.36,1988.0,114.5857,114.6232,114.5763,114.6138,1988.0
2017-07-21 12:10:00,122.36,122.36,122.33,122.33,1831.0,114.6138,114.6138,114.5857,114.5857,1831.0
2017-07-21 12:15:00,122.34,122.35,122.33,122.35,1164.0,114.5951,114.6044,114.5857,114.6044,1164.0
2017-07-21 12:20:00,122.32,122.34,122.31,122.34,1506.0,114.5763,114.5951,114.567,114.5951,1506.0
2017-07-21 12:25:00,122.34,122.35,122.31,122.33,1841.0,114.5951,114.6044,114.567,114.5857,1841.0
2017-07-21 12:30:00,122.32,122.37,122.32,122.37,5925.0,114.5763,114.6232,114.5763,114.6232,5925.0
2017-07-21 12:35:00,122.38,122.39,122.35,122.37,8099.0,114.6325,114.6419,114.6044,114.6232,8099.0
2017-07-21 12:40:00,122.38,122.41,122.38,122.41,1297.0,114.6325,114.6606,114.6325,114.6606,1297.0
2017-07-21 12:45:00,122.38,122.41,122.37,122.41,14606.0,114.6325,114.6606,114.6232,114.6606,14606.0
2017-07-21 12:50:00,122.41,122.41,122.4,122.4,4154.0,114.6606,114.6606,114.6513,114.6513,4154.0
2017-07-21 12:55:00,122.38,122.43,122.38,122.43,1819.0,114.6325,114.6794,114.6325,114.6794,1819.0
2017-07-21 13:00:00,122.42,122.44,122.4,122.43,14681.0,114.67,114.6887,114.6513,114.6794,14681.0
2017-07-21 13:05:00,122.44,122.46,122.43,122.44,2238.0,114.6887,114.7075,114.6794,114.6887,2238.0
2017-07-21 13:10:00,122.45,122.46,122.43,122.45,3287.0,114.6981,114.7075,114.6794,114.6981,3287.0
2017-07-21 13:15:00,122.44,122.46,122.42,122.43,4920.0,114.6887,114.7075,114.67,114.6794,4920.0
2017-07-21 13:20:00,122.43,122.44,122.41,122.41,2233.0,114.6794,114.6887,114.6606,114.6606,2233.0
2017-07-21 13:25:00,122.4,122.41,122.34,122.35,2200.0,114.6513,114.6606,114.5951,114.6044,2200.0
2017-07-21 13:30:00,122.36,122.36,122.31,122.32,6756.0,114.6138,114.6138,114.567,114.5763,6756.0
2017-07-21 13:35:00,122.29,122.32,122.28,122.31,3131.0,114.5482,114.5763,114.5389,114.567,3131.0
2017-07-21 13:40:00,122.34,122.34,122.3,122.31,2692.0,114.5951,114.5951,114.5576,114.567,2692.0
2017-07-21 13:45:00,122.31,122.32,122.28,122.3,2395.0,114.567,114.5763,114.5389,114.5576,2395.0
2017-07-21 13:50:00,122.3,122.31,122.29,122.31,7933.0,114.5576,114.567,114.5482,114.567,7933.0
2017-07-21 13:55:00,122.33,122.34,122.33,122.34,8346.0,114.5857,114.5951,114.5857,114.5951,8346.0
2017-07-21 14:00:00,122.33,122.34,122.3,122.31,2050.0,114.5857,114.5951,114.5576,114.567,2050.0
2017-07-21 14:05:00,122.32,122.33,122.31,122.32,1213.0,114.5763,114.5857,114.567,114.5763,1213.0
2017-07-21 14:10:00,122.32,122.34,122.29,122.3,3971.0,114.5763,114.5951,114.5482,114.5576,3971.0
2017-07-21 14:15:00,122.3,122.3,122.25,122.28,7863.0,114.5576,114.5576,114.5108,114.5389,7863.0
2017-07-21 14:20:00,122.29,122.3,122.27,122.27,2754.0,114.5482,114.5576,114.5295,114.5295,2754.0
2017-07-21 14:25:00,122.27,122.3,122.26,122.3,15360.0,114.5295,114.5576,114.5201,114.5576,15360.0
2017-07-21 14:30:00,122.3,122.38,122.3,122.36,9614.0,114.5576,114.6325,114.5576,114.6138,9614.0
2017-07-21 14:35:00,122.35,122.37,122.34,122.36,5524.0,114.6044,114.6232,114.5951,114.6138,5524.0
2017-07-21 14:40:00,122.34,122.37,122.33,122.35,4462.0,114.5951,114.6232,114.5857,114.6044,4462.0
2017-07-21 14:45:00,122.36,122.38,122.35,122.35,10502.0,114.6138,114.6325,114.6044,114.6044,10502.0
2017-07-21 14:50:00,122.35,122.38,122.34,122.35,3709.0,114.6044,114.6325,114.5951,114.6044,3709.0
2017-07-21 14:55:00,122.33,122.35,122.32,122.34,4700.0,114.5857,114.6044,114.5763,114.5951,4700.0
2017-07-21 15:00:00,122.34,122.34,122.32,122.33,6831.0,114.5951,114.5951,114.5763,114.5857,6831.0
2017-07-21 15:05:00,122.33,122.35,122.31,122.32,3204.0,114.5857,114.6044,114.567,114.5763,3204.0
2017-07-21 15:10:00,122.31,122.33,122.28,122.3,12899.0,114.567,114.5857,114.5389,114.5576,12899.0
2017-07-21 15:15:00,122.3,122.31,122.29,122.3,4866.0,114.5576,114.567,114.5482,114.5576,4866.0
2017-07-21 15:20:00,122.29,122.32,122.27,122.31,8406.0,114.5482,114.5763,114.5295,114.567,8406.0
2017-07-21 15:25:00,122.32,122.32,122.27,122.3,10547.0,114.5763,114.5763,114.5295,114.5576,10547.0
2017-07-21 15:30:00,122.3,122.32,122.29,122.31,6879.0,114.5576,114.5763,114.5482,114.567,6879.0
2017-07-21 15:35:00,122.31,122.33,122.29,122.32,7448.0,114.567,114.5857,114.5482,114.5763,7448.0
2017-07-21 15:40:00,122.31,122.34,122.3,122.33,8395.0,114.567,114.5951,114.5576,114.5857,8395.0
2017-07-21 15:45:00,122.33,122.37,122.32,122.37,14538.0,114.5857,114.6232,114.5763,114.6232,14538.0
2017-07-21 15:50:00,122.37,122.41,122.37,122.41,13288.0,114.6232,114.6606,114.6232,114.6606,13288.0
2017-07-21 15:55:00,122.4,122.44,122.38,122.43,38466.0,114.6513,114.6887,114.6325,114.6794,38466.0
2017-07-24 09:30:00,122.43,122.51,122.37,122.48,17886.0,114.6794,114.7543,114.6232,114.7262,17886.0
2017-07-24 09:35:00,122.47,122.47,122.27,122.27,11400.0,114.7168,114.7168,114.5295,114.5295,11400.0
2017-07-24 09:40:00,122.27,122.29,122.23,122.25,4060.0,114.5295,114.5482,114.492,114.5108,4060.0
2017-07-24 09:45:00,122.26,122.32,122.23,122.31,10327.0,114.5201,114.5763,114.492,114.567,10327.0
2017-07-24 09:50:00,122.31,122.38,122.29,122.38,10356.0,114.567,114.6325,114.5482,114.6325,10356.0
2017-07-24 09:55:00,122.38,122.4,122.36,122.4,4173.0,114.6325,114.6513,114.6138,114.6513,4173.0
2017-07-24 10:00:00,122.36,122.39,122.35,122.37,6201.0,114.6138,114.6419,114.6044,114.6232,6201.0
2017-07-24 10:05:00,122.37,122.4,122.36,122.37,9802.0,114.6232,114.6513,114.6138,114.6232,9802.0
2017-07-24 10:10:00,122.39,122.4,122.36,122.37,2402.0,114.6419,114.6513,114.6138,114.6232,2402.0
2017-07-24 10:15:00,122.34,122.37,122.32,122.35,3817.0,114.5951,114.6232,114.5763,114.6044,3817.0
2017-07-24 10:20:00,122.36,122.38,122.35,122.38,4800.0,114.6138,114.6325,114.6044,114.6325,4800.0
2017-07-24 10:25:00,122.39,122.4,122.29,122.32,14529.0,114.6419,114.6513,114.5482,114.5763,14529.0
2017-07-24 10:30:00,122.31,122.33,122.27,122.3,50748.0,114.567,114.5857,114.5295,114.5576,50748.0
2017-07-24 10:35:00,122.3,122.33,122.28,122.28,6325.0,114.5576,114.5857,114.5389,114.5389,6325.0
2017-07-24 10:40:00,122.29,122.33,122.28,122.29,15487.0,114.5482,114.5857,114.5389,114.5482,15487.0
2017-07-24 10:45:00,122.3,122.34,122.3,122.33,23150.0,114.5576,114.5951,114.5576,114.5857,23150.0
2017-07-24 10:50:00,122.32,122.35,122.32,122.34,4891.0,114.5763,114.6044,114.5763,114.5951,4891.0
2017-07-24 10:55:00,122.34,122.35,122.32,122.34,4038.0,114.5951,114.6044,114.5763,114.5951,4038.0
2017-07-24 11:00:00,122.34,122.34,122.28,122.28,7341.0,114.5951,114.5951,114.5389,114.5389,7341.0
2017-07-24 11:05:00,122.3,122.33,122.28,122.33,3770.0,114.5576,114.5857,114.5389,114.5857,3770.0
2017-07-24 11:10:00,122.32,122.32,122.23,122.27,6476.0,114.5763,114.5763,114.492,114.5295,6476.0
2017-07-24 11:15:00,122.27,122.28,122.26,122.28,10130.0,114.5295,114.5389,114.5201,114.5389,10130.0
2017-07-24 11:20:00,122.26,122.27,122.22,122.25,7182.0,114.5201,114.5295,114.4826,114.5108,7182.0
2017-07-24 11:25:00,122.27,122.3,122.22,122.29,7514.0,114.5295,114.5576,114.4826,114.5482,7514.0
2017-07-24 11:30:00,122.3,122.34,122.29,122.34,3084.0,114.5576,114.5951,114.5482,114.5951,3084.0
2017-07-24 11:35:00,122.36,122.36,122.33,122.35,2029.0,114.6138,114.6138,114.5857,114.6044,2029.0
2017-07-24 11:40:00,122.36,122.38,122.35,122.36,37526.0,114.6138,114.6325,114.6044,114.6138,37526.0
2017-07-24 11:45:00,122.36,122.39,122.35,122.38,10032.0,114.6138,114.6419,114.6044,114.6325,10032.0
2017-07-24 11:50:00,122.37,122.38,122.36,122.38,1824.0,114.6232,114.6325,114.6138,114.6325,1824.0
2017-07-24 11:55:00,122.39,122.4,122.38,122.39,841.0,114.6419,114.6513,114.6325,114.6419,841.0
2017-07-24 12:00:00,122.4,122.42,122.4,122.41,4165.0,114.6513,114.67,114.6513,114.6606,4165.0
2017-07-24 12:05:00,122.4,122.46,122.4,122.45,17211.0,114.6513,114.7075,114.6513,114.6981,17211.0
2017-07-24 12:10:00,122.45,122.45,122.43,122.44,11564.0,114.6981,114.6981,114.6794,114.6887,11564.0
2017-07-24 12:15:00,122.46,122.48,122.43,122.46,11403.0,114.7075,114.7262,114.6794,114.7075,11403.0
2017-07-24 12:20:00,122.48,122.5,122.47,122.47,2276.0,114.7262,114.7449,114.7168,114.7168,2276.0
2017-07-24 12:25:00,122.48,122.5,122.47,122.49,7619.0,114.7262,114.7449,114.7168,114.7356,7619.0
2017-07-24 12:30:00,122.49,122.49,122.48,122.49,152.0,114.7356,114.7356,114.7262,114.7356,152.0
2017-07-24 12:35:00,122.48,122.49,122.46,122.48,2458.0,114.7262,114.7356,114.7075,114.7262,2458.0
2017-07-24 12:40:00,122.49,122.49,122.47,122.48,9602.0,114.7356,114.7356,114.7168,114.7262,9602.0
2017-07-24 12:45:00,122.48,122.49,122.45,122.45,3375.0,114.7262,114.7356,114.6981,114.6981,3375.0
2017-07-24 12:50:00,122.46,122.49,122.46,122.49,5113.0,114.7075,114.7356,114.7075,114.7356,5113.0
2017-07-24 12:55:00,122.49,122.52,122.48,122.51,15819.0,114.7356,114.7637,114.7262,114.7543,15819.0
2017-07-24 13:00:00,122.5,122.52,122.48,122.49,6401.0,114.7449,114.7637,114.7262,114.7356,6401.0
2017-07-24 13:05:00,122.5,122.53,122.5,122.52,11639.0,114.7449,114.773,114.7449,114.7637,11639.0
2017-07-24 13:10:00,122.53,122.54,122.49,122.49,7145.0,114.773,114.7824,114.7356,114.7356,7145.0
2017-07-24 13:15:00,122.5,122.5,122.48,122.49,9190.0,114.7449,114.7449,114.7262,114.7356,9190.0
2017-07-24 13:20:00,122.49,122.5,122.49,122.49,10838.0,114.7356,114.7449,114.7356,114.7356,10838.0
2017-07-24 13:25:00,122.49,122.53,122.48,122.53,3271.0,114.7356,114.773,114.7262,114.773,3271.0
2017-07-24 13:30:00,122.52,122.53,122.5,122.53,6972.0,114.7637,114.773,114.7449,114.773,6972.0
2017-07-24 13:35:00,122.53,122.54,122.51,122.51,9593.0,114.773,114.7824,114.7543,114.7543,9593.0
2017-07-24 13:40:00,122.5,122.51,122.5,122.5,15935.0,114.7449,114.7543,114.7449,114.7449,15935.0
2017-07-24 13:45:00,122.5,122.51,122.49,122.5,6208.0,114.7449,114.7543,114.7356,114.7449,6208.0
2017-07-24 13:50:00,122.51,122.51,122.46,122.48,9145.0,114.7543,114.7543,114.7075,114.7262,9145.0
2017-07-24 13:55:00,122.47,122.49,122.46,122.47,5251.0,114.7168,114.7356,114.7075,114.7168,5251.0
2017-07-24 14:00:00,122.48,122.49,122.48,122.49,2120.0,114.7262,114.7356,114.7262,114.7356,2120.0
2017-07-24 14:05:00,122.5,122.53,122.49,122.52,3148.0,114.7449,114.773,114.7356,114.7637,3148.0
2017-07-24 14:10:00,122.53,122.54,122.52,122.54,4794.0,114.773,114.7824,114.7637,114.7824,4794.0
2017-07-24 14:15:00,122.53,122.54,122.52,122.53,6655.0,114.773,114.7824,114.7637,114.773,6655.0
2017-07-24 14:20:00,122.54,122.58,122.53,122.57,4213.0,114.7824,114.8199,114.773,114.8105,4213.0
2017-07-24 14:25:00,122.57,122.57,122.54,122.55,14414.0,114.8105,114.8105,114.7824,114.7918,14414.0
2017-07-24 14:30:00,122.54,122.56,122.52,122.56,11876.0,114.7824,114.8011,114.7637,114.8011,11876.0
2017-07-24 14:35:00,122.56,122.58,122.54,122.56,6405.0,114.8011,114.8199,114.7824,114.8011,6405.0
2017-07-24 14:40:00,122.56,122.57,122.54,122.57,4048.0,114.8011,114.8105,114.7824,114.8105,4048.0
2017-07-24 14:45:00,122.56,122.6,122.56,122.57,59249.0,114.8011,114.8386,114.8011,114.8105,59249.0
2017-07-24 14:50:00,122.58,122.59,122.57,122.59,4789.0,114.8199,114.8292,114.8105,114.8292,4789.0
2017-07-24 14:55:00,122.58,122.59,122.56,122.58,15309.0,114.8199,114.8292,114.8011,114.8199,15309.0
2017-07-24 15:00:00,122.59,122.6,122.55,122.58,12365.0,114.8292,114.8386,114.7918,114.8199,12365.0
2017-07-24 15:05:00,122.59,122.6,122.58,122.59,3545.0,114.8292,114.8386,114.8199,114.8292,3545.0
2017-07-24 15:10:00,122.57,122.63,122.57,122.61,6421.0,114.8105,114.8667,114.8105,114.848,6421.0
2017-07-24 15:15:00,122.63,122.67,122.62,122.67,3876.0,114.8667,114.9042,114.8573,114.9042,3876.0
2017-07-24 15:20:00,122.66,122.67,122.65,122.66,1637.0,114.8948,114.9042,114.8854,114.8948,1637.0
2017-07-24 15:25:00,122.67,122.71,122.66,122.69,17688.0,114.9042,114.9416,114.8948,114.9229,17688.0
2017-07-24 15:30:00,122.7,122.71,122.67,122.69,7070.0,114.9323,114.9416,114.9042,114.9229,7070.0
2017-07-24 15:35:00,122.69,122.73,122.68,122.71,21525.0,114.9229,114.9604,114.9135,114.9416,21525.0
2017-07-24 15:40:00,122.72,122.74,122.71,122.72,7396.0,114.951,114.9697,114.9416,114.951,7396.0
2017-07-24 15:45:00,122.71,122.73,122.7,122.72,11960.0,114.9416,114.9604,114.9323,114.951,11960.0
2017-07-24 15:50:00,122.72,122.72,122.62,122.62,348550.0,114.951,114.951,114.8573,114.8573,348550.0
2017-07-24 15:55:00,122.62,122.65,122.58,122.64,363687.0,114.8573,114.8854,114.8199,114.8761,363687.0
2017-07-25 09:30:00,122.89,122.89,122.6,122.61,40821.0,115.1102,115.1102,114.8386,114.848,40821.0
2017-07-25 09:35:00,122.61,122.64,122.43,122.47,12930.0,114.848,114.8761,114.6794,114.7168,12930.0
2017-07-25 09:40:00,122.46,122.53,122.46,122.53,4757.0,114.7075,114.773,114.7075,114.773,4757.0
2017-07-25 09:45:00,122.54,122.54,122.46,122.47,6168.0,114.7824,114.7824,114.7075,114.7168,6168.0
2017-07-25 09:50:00,122.47,122.54,122.45,122.53,5313.0,114.7168,114.7824,114.6981,114.773,5313.0
2017-07-25 09:55:00,122.55,122.6,122.54,122.59,3988.0,114.7918,114.8386,114.7824,114.8292,3988.0
2017-07-25 10:00:00,122.61,122.62,122.53,122.58,22240.0,114.848,114.8573,114.773,114.8199,22240.0
2017-07-25 10:05:00,122.59,122.61,122.48,122.5,19175.0,114.8292,114.848,114.7262,114.7449,19175.0
2017-07-25 10:10:00,122.5,122.57,122.46,122.54,15537.0,114.7449,114.8105,114.7075,114.7824,15537.0
2017-07-25 10:15:00,122.53,122.64,122.53,122.62,12700.0,114.773,114.8761,114.773,114.8573,12700.0
2017-07-25 10:20:00,122.64,122.67,122.62,122.62,14331.0,114.8761,114.9042,114.8573,114.8573,14331.0
2017-07-25 10:25:00,122.61,122.63,122.6,122.61,49170.0,114.848,114.8667,114.8386,114.848,49170.0
2017-07-25 10:30:00,122.62,122.63,122.56,122.57,10974.0,114.8573,114.8667,114.8011,114.8105,10974.0
2017-07-25 10:35:00,122.57,122.57,122.53,122.53,12292.0,114.8105,114.8105,114.773,114.773,12292.0
2017-07-25 10:40:00,122.56,122.58,122.55,122.57,2318.0,114.8011,114.8199,114.7918,114.8105,2318.0
2017-07-25 10:45:00,122.57,122.57,122.51,122.54,5660.0,114.8105,114.8105,114.7543,114.7824,5660.0
2017-07-25 10:50:00,122.57,122.57,122.48,122.48,3773.0,114.8105,114.8105,114.7262,114.7262,3773.0
2017-07-25 10:55:00,122.5,122.5,122.42,122.46,6107.0,114.7449,114.7449,114.67,114.7075,6107.0
2017-07-25 11:00:00,122.48,122.56,122.48,122.55,6940.0,114.7262,114.8011,114.7262,114.7918,6940.0
2017-07-25 11:05:00,122.56,122.57,122.53,122.56,9281.0,114.8011,114.8105,114.773,114.8011,9281.0
2017-07-25 11:10:00,122.58,122.6,122.57,122.58,6169.0,114.8199,114.8386,114.8105,114.8199,6169.0
2017-07-25 11:15:00,122.56,122.6,122.5,122.6,15777.0,114.8011,114.8386,114.7449,114.8386,15777.0
2017-07-25 11:20:00,122.6,122.6,122.55,122.57,25603.0,114.8386,114.8386,114.7918,114.8105,25603.0
2017-07-25 11:25:00,122.57,122.6,122.57,122.57,10753.0,114.8105,114.8386,114.8105,114.8105,10753.0
2017-07-25 11:30:00,122.57,122.57,122.52,122.53,6837.0,114.8105,114.8105,114.7637,114.773,6837.0
2017-07-25 11:35:00,122.55,122.6,122.53,122.59,9841.0,114.7918,114.8386,114.773,114.8292,9841.0
2017-07-25 11:40:00,122.59,122.61,122.59,122.61,70460.0,114.8292,114.848,114.8292,114.848,70460.0
2017-07-25 11:45:00,122.61,122.62,122.61,122.62,4901.0,114.848,114.8573,114.848,114.8573,4901.0
2017-07-25 11:50:00,122.64,122.69,122.64,122.64,7643.0,114.8761,114.9229,114.8761,114.8761,7643.0
2017-07-25 11:55:00,122.64,122.65,122.63,122.64,7670.0,114.8761,114.8854,114.8667,114.8761,7670.0
2017-07-25 12:00:00,122.64,122.66,122.61,122.65,6164.0,114.8761,114.8948,114.848,114.8854,6164.0
2017-07-25 12:05:00,122.65,122.67,122.63,122.63,4788.0,114.8854,114.9042,114.8667,114.8667,4788.0
2017-07-25 12:10:00,122.61,122.61,122.57,122.57,3748.0,114.848,114.848,114.8105,114.8105,3748.0
2017-07-25 12:15:00,122.57,122.58,122.56,122.58,5733.0,114.8105,114.8199,114.8011,114.8199,5733.0
2017-07-25 12:20:00,122.57,122.6,122.55,122.56,6687.0,114.8105,114.8386,114.7918,114.8011,6687.0
2017-07-25 12:25:00,122.55,122.58,122.55,122.57,94803.0,114.7918,114.8199,114.7918,114.8105,94803.0
2017-07-25 12:30:00,122.56,122.61,122.53,122.6,137396.0,114.8011,114.848,114.773,114.8386,137396.0
2017-07-25 12:35:00,122.6,122.62,122.59,122.62,75540.0,114.8386,114.8573,114.8292,114.8573,75540.0
2017-07-25 12:40:00,122.62,122.67,122.62,122.65,5339.0,114.8573,114.9042,114.8573,114.8854,5339.0
2017-07-25 12:45:00,122.66,122.67,122.63,122.65,5570.0,114.8948,114.9042,114.8667,114.8854,5570.0
2017-07-25 12:50:00,122.68,122.68,122.63,122.65,4637.0,114.9135,114.9135,114.8667,114.8854,4637.0
2017-07-25 12:55:00,122.68,122.68,122.66,122.67,6703.0,114.9135,114.9135,114.8948,114.9042,6703.0
2017-07-25 13:00:00,122.67,122.7,122.66,122.68,4810.0,114.9042,114.9323,114.8948,114.9135,4810.0
2017-07-25 13:05:00,122.67,122.69,122.65,122.69,19162.0,114.9042,114.9229,114.8854,114.9229,19162.0
2017-07-25 13:10:00,122.69,122.72,122.68,122.7,20151.0,114.9229,114.951,114.9135,114.9323,20151.0
2017-07-25 13:15:00,122.7,122.7,122.68,122.69,4601.0,114.9323,114.9323,114.9135,114.9229,4601.0
2017-07-25 13:20:00,122.7,122.7,122.69,122.69,2130.0,114.9323,114.9323,114.9229,114.9229,2130.0
2017-07-25 13:25:00,122.7,122.71,122.68,122.7,35021.0,114.9323,114.9416,114.9135,114.9323,35021.0
2017-07-25 13:30:00,122.7,122.71,122.68,122.7,34643.0,114.9323,114.9416,114.9135,114.9323,34643.0
2017-07-25 13:35:00,122.71,122.76,122.71,122.76,8203.0,114.9416,114.9885,114.9416,114.9885,8203.0
2017-07-25 13:40:00,122.76,122.77,122.74,122.75,11449.0,114.9885,114.9978,114.9697,114.9791,11449.0
2017-07-25 13:45:00,122.75,122.76,122.73,122.75,5448.0,114.9791,114.9885,114.9604,114.9791,5448.0
2017-07-25 13:50:00,122.76,122.77,122.74,122.75,10695.0,114.9885,114.9978,114.9697,114.9791,10695.0
2017-07-25 13:55:00,122.77,122.78,122.76,122.77,7364.0,114.9978,115.0072,114.9885,114.9978,7364.0
2017-07-25 14:00:00,122.76,122.77,122.73,122.74,4675.0,114.9885,114.9978,114.9604,114.9697,4675.0
2017-07-25 14:05:00,122.75,122.76,122.73,122.75,2578.0,114.9791,114.9885,114.9604,114.9791,2578.0
2017-07-25 14:10:00,122.75,122.79,122.74,122.77,7478.0,114.9791,115.0166,114.9697,114.9978,7478.0
2017-07-25 14:15:00,122.77,122.78,122.72,122.72,20484.0,114.9978,115.0072,114.951,114.951,20484.0
2017-07-25 14:20:00,122.71,122.73,122.71,122.73,2985.0,114.9416,114.9604,114.9416,114.9604,2985.0
2017-07-25 14:25:00,122.73,122.73,122.7,122.73,6878.0,114.9604,114.9604,114.9323,114.9604,6878.0
2017-07-25 14:30:00,122.72,122.72,122.64,122.67,13042.0,114.951,114.951,114.8761,114.9042,13042.0
2017-07-25 14:35:00,122.67,122.7,122.67,122.68,4549.0,114.9042,114.9323,114.9042,114.9135,4549.0
2017-07-25 14:40:00,122.68,122.7,122.68,122.7,4081.0,114.9135,114.9323,114.9135,114.9323,4081.0
2017-07-25 14:45:00,122.68,122.68,122.64,122.66,28740.0,114.9135,114.9135,114.8761,114.8948,28740.0
2017-07-25 14:50:00,122.66,122.69,122.65,122.66,9713.0,114.8948,114.9229,114.8854,114.8948,9713.0
2017-07-25 14:55:00,122.67,122.7,122.65,122.7,4592.0,114.9042,114.9323,114.8854,114.9323,4592.0
2017-07-25 15:00:00,122.71,122.72,122.68,122.68,6666.0,114.9416,114.951,114.9135,114.9135,6666.0
2017-07-25 15:05:00,122.69,122.69,122.64,122.66,8161.0,114.9229,114.9229,114.8761,114.8948,8161.0
2017-07-25 15:10:00,122.66,122.68,122.6,122.61,11591.0,114.8948,114.9135,114.8386,114.848,11591.0
2017-07-25 15:15:00,122.63,122.64,122.62,122.62,3596.0,114.8667,114.8761,114.8573,114.8573,3596.0
2017-07-25 15:20:00,122.61,122.61,122.51,122.53,4602.0,114.848,114.848,114.7543,114.773,4602.0
2017-07-25 15:25:00,122.53,122.59,122.53,122.58,8061.0,114.773,114.8292,114.773,114.8199,8061.0
2017-07-25 15:30:00,122.59,122.61,122.56,122.59,11955.0,114.8292,114.848,114.8011,114.8292,11955.0
2017-07-25 15:35:00,122.59,122.61,122.53,122.56,14711.0,114.8292,114.848,114.773,114.8011,14711.0
2017-07-25 15:40:00,122.56,122.58,122.54,122.57,13070.0,114.8011,114.8199,114.7824,114.8105,13070.0
2017-07-25 15:45:00,122.56,122.58,122.54,122.57,8476.0,114.8011,114.8199,114.7824,114.8105,8476.0
2017-07-25 15:50:00,122.57,122.59,122.53,122.55,60782.0,114.8105,114.8292,114.773,114.7918,60782.0
2017-07-25 15:55:00,122.55,122.63,122.54,122.59,43043.0,114.7918,114.8667,114.7824,114.8292,43043.0
2017-07-26 09:30:00,122.84,122.87,122.76,122.76,23048.0,115.0634,115.0915,114.9885,114.9885,23048.0
2017-07-26 09:35:00,122.77,122.83,122.77,122.81,4938.0,114.9978,115.054,114.9978,115.0353,4938.0
2017-07-26 09:40:00,122.81,122.83,122.73,122.76,14273.0,115.0353,115.054,114.9604,114.9885,14273.0
2017-07-26 09:45:00,122.78,122.85,122.78,122.85,6718.0,115.0072,115.0728,115.0072,115.0728,6718.0
2017-07-26 09:50:00,122.87,122.9,122.81,122.86,16427.0,115.0915,115.1196,115.0353,115.0821,16427.0
2017-07-26 09:55:00,122.87,122.89,122.83,122.86,6398.0,115.0915,115.1102,115.054,115.0821,6398.0
2017-07-26 10:00:00,122.87,122.93,122.87,122.9,13018.0,115.0915,115.1477,115.0915,115.1196,13018.0
2017-07-26 10:05:00,122.87,122.91,122.83,122.9,11581.0,115.0915,115.129,115.054,115.1196,11581.0
2017-07-26 10:10:00,122.91,122.91,122.89,122.9,9743.0,115.129,115.129,115.1102,115.1196,9743.0
2017-07-26 10:15:00,122.9,122.94,122.89,122.93,22841.0,115.1196,115.1571,115.1102,115.1477,22841.0
2017-07-26 10:20:00,122.93,122.96,122.92,122.94,18614.0,115.1477,115.1758,115.1383,115.1571,18614.0
2017-07-26 10:25:00,122.93,122.93,122.86,122.86,13265.0,115.1477,115.1477,115.0821,115.0821,13265.0
2017-07-26 10:30:00,122.87,122.88,122.84,122.85,12519.0,115.0915,115.1009,115.0634,115.0728,12519.0
2017-07-26 10:35:00,122.85,122.9,122.85,122.87,13885.0,115.0728,115.1196,115.0728,115.0915,13885.0
2017-07-26 10:40:00,122.87,122.87,122.81,122.81,18385.0,115.0915,115.0915,115.0353,115.0353,18385.0
2017-07-26 10:45:00,122.82,122.82,122.76,122.79,15086.0,115.0447,115.0447,114.9885,115.0166,15086.0
2017-07-26 10:50:00,122.81,122.81,122.74,122.74,12146.0,115.0353,115.0353,114.9697,114.9697,12146.0
2017-07-26 10:55:00,122.75,122.8,122.75,122.77,13633.0,114.9791,115.0259,114.9791,114.9978,13633.0
2017-07-26 11:00:00,122.76,122.8,122.76,122.79,9236.0,114.9885,115.0259,114.9885,115.0166,9236.0
2017-07-26 11:05:00,122.77,122.79,122.77,122.79,21130.0,114.9978,115.0166,114.9978,115.0166,21130.0
2017-07-26 11:10:00,122.81,122.83,122.8,122.8,10842.0,115.0353,115.054,115.0259,115.0259,10842.0
2017-07-26 11:15:00,122.8,122.81,122.78,122.79,5572.0,115.0259,115.0353,115.0072,115.0166,5572.0
2017-07-26 11:20:00,122.79,122.79,122.72,122.73,17670.0,115.0166,115.0166,114.951,114.9604,17670.0
2017-07-26 11:25:00,122.72,122.73,122.72,122.73,5061.0,114.951,114.9604,114.951,114.9604,5061.0
2017-07-26 11:30:00,122.73,122.76,122.73,122.75,19691.0,114.9604,114.9885,114.9604,114.9791,19691.0
2017-07-26 11:35:00,122.75,122.75,122.72,122.73,4203.0,114.9791,114.9791,114.951,114.9604,4203.0
2017-07-26 11:40:00,122.71,122.75,122.71,122.75,18923.0,114.9416,114.9791,114.9416,114.9791,18923.0
2017-07-26 11:45:00,122.75,122.75,122.71,122.72,6894.0,114.9791,114.9791,114.9416,114.951,6894.0
2017-07-26 11:50:00,122.72,122.73,122.72,122.72,17671.0,114.951,114.9604,114.951,114.951,17671.0
2017-07-26 11:55:00,122.71,122.73,122.69,122.72,11100.0,114.9416,114.9604,114.9229,114.951,11100.0
2017-07-26 12:00:00,122.73,122.77,122.72,122.77,18311.0,114.9604,114.9978,114.951,114.9978,18311.0
2017-07-26 12:05:00,122.77,122.79,122.76,122.78,7836.0,114.9978,115.0166,114.9885,115.0072,7836.0
2017-07-26 12:10:00,122.78,122.8,122.77,122.78,30576.0,115.0072,115.0259,114.9978,115.0072,30576.0
2017-07-26 12:15:00,122.78,122.78,122.77,122.78,13757.0,115.0072,115.0072,114.9978,115.0072,13757.0
2017-07-26 12:20:00,122.77,122.78,122.75,122.78,24507.0,114.9978,115.0072,114.9791,115.0072,24507.0
2017-07-26 12:25:00,122.77,122.78,122.75,122.75,7523.0,114.9978,115.0072,114.9791,114.9791,7523.0
2017-07-26 12:30:00,122.76,122.76,122.7,122.71,10055.0,114.9885,114.9885,114.9323,114.9416,10055.0
2017-07-26 12:35:00,122.71,122.73,122.71,122.72,20497.0,114.9416,114.9604,114.9416,114.951,20497.0
2017-07-26 12:40:00,122.72,122.72,122.71,122.72,18321.0,114.951,114.951,114.9416,114.951,18321.0
2017-07-26 12:45:00,122.72,122.74,122.71,122.73,12928.0,114.951,114.9697,114.9416,114.9604,12928.0
2017-07-26 12:50:00,122.73,122.76,122.73,122.75,5551.0,114.9604,114.9885,114.9604,114.9791,5551.0
2017-07-26 12:55:00,122.75,122.75,122.73,122.74,8174.0,114.9791,114.9791,114.9604,114.9697,8174.0
2017-07-26 13:00:00,122.72,122.73,122.69,122.7,15433.0,114.951,114.9604,114.9229,114.9323,15433.0
2017-07-26 13:05:00,122.7,122.71,122.69,122.69,14717.0,114.9323,114.9416,114.9229,114.9229,14717.0
2017-07-26 13:10:00,122.69,122.7,122.68,122.7,16745.0,114.9229,114.9323,114.9135,114.9323,16745.0
2017-07-26 13:15:00,122.71,122.74,122.7,122.74,9644.0,114.9416,114.9697,114.9323,114.9697,9644.0
2017-07-26 13:20:00,122.74,122.75,122.73,122.74,9882.0,114.9697,114.9791,114.9604,114.9697,9882.0
2017-07-26 13:25:00,122.74,122.74,122.7,122.7,13538.0,114.9697,114.9697,114.9323,114.9323,13538.0
2017-07-26 13:30:00,122.7,122.73,122.69,122.71,15842.0,114.9323,114.9604,114.9229,114.9416,15842.0
2017-07-26 13:35:00,122.71,122.74,122.71,122.74,10458.0,114.9416,114.9697,114.9416,114.9697,10458.0
2017-07-26 13:40:00,122.74,122.78,122.73,122.77,14458.0,114.9697,115.0072,114.9604,114.9978,14458.0
2017-07-26 13:45:00,122.77,122.8,122.76,122.78,8695.0,114.9978,115.0259,114.9885,115.0072,8695.0
2017-07-26 13:50:00,122.78,122.79,122.77,122.78,15421.0,115.0072,115.0166,114.9978,115.0072,15421.0
2017-07-26 13:55:00,122.78,122.78,122.71,122.71,35828.0,115.0072,115.0072,114.9416,114.9416,35828.0
2017-07-26 14:00:00,122.71,122.81,122.67,122.79,42061.0,114.9416,115.0353,114.9042,115.0166,42061.0
2017-07-26 14:05:00,122.79,122.81,122.76,122.8,27522.0,115.0166,115.0353,114.9885,115.0259,27522.0
2017-07-26 14:10:00,122.79,122.83,122.76,122.77,16213.0,115.0166,115.054,114.9885,114.9978,16213.0
2017-07-26 14:15:00,122.76,122.77,122.73,122.75,24131.0,114.9885,114.9978,114.9604,114.9791,24131.0
2017-07-26 14:20:00,122.75,122.76,122.71,122.75,24037.0,114.9791,114.9885,114.9416,114.9791,24037.0
2017-07-26 14:25:00,122.75,122.82,122.75,122.82,21156.0,114.9791,115.0447,114.9791,115.0447,21156.0
2017-07-26 14:30:00,122.8,122.81,122.74,122.76,23106.0,115.0259,115.0353,114.9697,114.9885,23106.0
2017-07-26 14:35:00,122.75,122.78,122.74,122.77,15888.0,114.9791,115.0072,114.9697,114.9978,15888.0
2017-07-26 14:40:00,122.78,122.78,122.76,122.77,20734.0,115.0072,115.0072,114.9885,114.9978,20734.0
2017-07-26 14:45:00,122.77,122.8,122.74,122.78,19159.0,114.9978,115.0259,114.9697,115.0072,19159.0
2017-07-26 14:50:00,122.78,122.79,122.75,122.77,17174.0,115.0072,115.0166,114.9791,114.9978,17174.0
2017-07-26 14:55:00,122.77,122.77,122.72,122.72,14763.0,114.9978,114.9978,114.951,114.951,14763.0
2017-07-26 15:00:00,122.71,122.76,122.69,122.75,38089.0,114.9416,114.9885,114.9229,114.9791,38089.0
2017-07-26 15:05:00,122.75,122.78,122.75,122.77,15324.0,114.9791,115.0072,114.9791,114.9978,15324.0
2017-07-26 15:10:00,122.77,122.77,122.73,122.76,26533.0,114.9978,114.9978,114.9604,114.9885,26533.0
2017-07-26 15:15:00,122.77,122.8,122.75,122.8,22482.0,114.9978,115.0259,114.9791,115.0259,22482.0
2017-07-26 15:20:00,122.79,122.84,122.78,122.84,15626.0,115.0166,115.0634,115.0072,115.0634,15626.0
2017-07-26 15:25:00,122.83,122.83,122.8,122.81,11807.0,115.054,115.054,115.0259,115.0353,11807.0
2017-07-26 15:30:00,122.8,122.81,122.77,122.8,35711.0,115.0259,115.0353,114.9978,115.0259,35711.0
2017-07-26 15:35:00,122.81,122.81,122.77,122.79,36750.0,115.0353,115.0353,114.9978,115.0166,36750.0
2017-07-26 15:40:00,122.79,122.8,122.77,122.77,30606.0,115.0166,115.0259,114.9978,114.9978,30606.0
2017-07-26 15:45:00,122.77,122.78,122.7,122.71,30117.0,114.9978,115.0072,114.9323,114.9416,30117.0
2017-07-26 15:50:00,122.71,122.77,122.69,122.77,36306.0,114.9416,114.9978,114.9229,114.9978,36306.0
2017-07-26 15:55:00,122.77,122.83,122.76,122.82,93166.0,114.9978,115.054,114.9885,115.0447,93166.0
2017-07-27 09:30:00,123.32,123.32,123.16,123.17,23963.0,115.513,115.513,115.3631,115.3725,23963.0
2017-07-27 09:35:00,123.2,123.25,123.06,123.15,14053.0,115.4006,115.4474,115.2695,115.3538,14053.0
2017-07-27 09:40:00,123.16,123.18,123.13,123.18,3722.0,115.3631,115.3819,115.335,115.3819,3722.0
2017-07-27 09:45:00,123.18,123.21,123.13,123.14,11349.0,115.3819,115.41,115.335,115.3444,11349.0
2017-07-27 09:50:00,123.15,123.17,123.04,123.09,9593.0,115.3538,115.3725,115.2507,115.2976,9593.0
2017-07-27 09:55:00,123.08,123.08,123.03,123.05,3906.0,115.2882,115.2882,115.2414,115.2601,3906.0
2017-07-27 10:00:00,123.05,123.1,123.05,123.08,5114.0,115.2601,115.3069,115.2601,115.2882,5114.0
2017-07-27 10:05:00,123.07,123.1,123.06,123.08,5626.0,115.2788,115.3069,115.2695,115.2882,5626.0
2017-07-27 10:10:00,123.11,123.11,123.06,123.09,4757.0,115.3163,115.3163,115.2695,115.2976,4757.0
2017-07-27 10:15:00,123.12,123.15,123.11,123.13,9669.0,115.3257,115.3538,115.3163,115.335,9669.0
2017-07-27 10:20:00,123.14,123.15,123.11,123.12,3458.0,115.3444,115.3538,115.3163,115.3257,3458.0
2017-07-27 10:25:00,123.12,123.18,123.12,123.18,10796.0,115.3257,115.3819,115.3257,115.3819,10796.0
2017-07-27 10:30:00,123.17,123.21,123.14,123.21,17519.0,115.3725,115.41,115.3444,115.41,17519.0
2017-07-27 10:35:00,123.23,123.26,123.21,123.24,8767.0,115.4287,115.4568,115.41,115.4381,8767.0
2017-07-27 10:40:00,123.26,123.26,123.22,123.23,9375.0,115.4568,115.4568,115.4193,115.4287,9375.0
2017-07-27 10:45:00,123.23,123.24,123.2,123.22,10534.0,115.4287,115.4381,115.4006,115.4193,10534.0
2017-07-27 10:50:00,123.22,123.26,123.2,123.24,3687.0,115.4193,115.4568,115.4006,115.4381,3687.0
2017-07-27 10:55:00,123.23,123.24,123.19,123.2,9133.0,115.4287,115.4381,115.3912,115.4006,9133.0
2017-07-27 11:00:00,123.21,123.21,123.12,123.12,7836.0,115.41,115.41,115.3257,115.3257,7836.0
2017-07-27 11:05:00,123.14,123.15,123.13,123.14,2778.0,115.3444,115.3538,115.335,115.3444,2778.0
2017-07-27 11:10:00,123.16,123.17,123.14,123.14,10657.0,115.3631,115.3725,115.3444,115.3444,10657.0
2017-07-27 11:15:00,123.16,123.2,123.15,123.16,9129.0,115.3631,115.4006,115.3538,115.3631,9129.0
2017-07-27 11:20:00,123.15,123.18,123.14,123.14,6864.0,115.3538,115.3819,115.3444,115.3444,6864.0
2017-07-27 11:25:00,123.14,123.14,123.1,123.1,2094.0,115.3444,115.3444,115.3069,115.3069,2094.0
2017-07-27 11:30:00,123.1,123.2,123.09,123.2,2361.0,115.3069,115.4006,115.2976,115.4006,2361.0
2017-07-27 11:35:00,123.19,123.2,123.17,123.17,11138.0,115.3912,115.4006,115.3725,115.3725,11138.0
2017-07-27 11:40:00,123.19,123.2,123.17,123.19,5372.0,115.3912,115.4006,115.3725,115.3912,5372.0
2017-07-27 11:45:00,123.19,123.21,123.18,123.18,5940.0,115.3912,115.41,115.3819,115.3819,5940.0
2017-07-27 11:50:00,123.21,123.23,123.21,123.21,3114.0,115.41,115.4287,115.41,115.41,3114.0
2017-07-27 11:55:00,123.22,123.23,123.2,123.22,7769.0,115.4193,115.4287,115.4006,115.4193,7769.0
2017-07-27 12:00:00,123.21,123.21,123.19,123.19,2523.0,115.41,115.41,115.3912,115.3912,2523.0
2017-07-27 12:05:00,123.18,123.19,123.15,123.16,28417.0,115.3819,115.3912,115.3538,115.3631,28417.0
2017-07-27 12:10:00,123.18,123.18,123.16,123.17,2905.0,115.3819,115.3819,115.3631,115.3725,2905.0
2017-07-27 12:15:00,123.17,123.17,123.12,123.12,3898.0,115.3725,115.3725,115.3257,115.3257,3898.0
2017-07-27 12:20:00,123.11,123.14,123.11,123.13,4102.0,115.3163,115.3444,115.3163,115.335,4102.0
2017-07-27 12:25:00,123.1,123.11,123.02,123.02,6731.0,115.3069,115.3163,115.232,115.232,6731.0
2017-07-27 12:30:00,123.02,123.04,122.88,122.89,22712.0,115.232,115.2507,115.1009,115.1102,22712.0
2017-07-27 12:35:00,122.87,122.87,122.75,122.78,13001.0,115.0915,115.0915,114.9791,115.0072,13001.0
2017-07-27 12:40:00,122.76,122.76,122.61,122.69,10196.0,114.9885,114.9885,114.848,114.9229,10196.0
2017-07-27 12:45:00,122.7,122.81,122.7,122.78,10813.0,114.9323,115.0353,114.9323,115.0072,10813.0
2017-07-27 12:50:00,122.79,122.8,122.66,122.67,10823.0,115.0166,115.0259,114.8948,114.9042,10823.0
2017-07-27 12:55:00,122.64,122.65,122.24,122.34,83967.0,114.8761,114.8854,114.5014,114.5951,83967.0
2017-07-27 13:00:00,122.36,122.44,122.2,122.39,20582.0,114.6138,114.6887,114.4639,114.6419,20582.0
2017-07-27 13:05:00,122.4,122.43,122.26,122.31,14775.0,114.6513,114.6794,114.5201,114.567,14775.0
2017-07-27 13:10:00,122.31,122.34,122.18,122.2,21758.0,114.567,114.5951,114.4452,114.4639,21758.0
2017-07-27 13:15:00,122.2,122.2,122.03,122.11,14933.0,114.4639,114.4639,114.3047,114.3796,14933.0
2017-07-27 13:20:00,122.11,122.11,121.81,121.83,26065.0,114.3796,114.3796,114.0986,114.1173,26065.0
2017-07-27 13:25:00,121.79,121.79,121.53,121.73,34650.0,114.0799,114.0799,113.8363,114.0237,34650.0
2017-07-27 13:30:00,121.72,121.74,121.58,121.66,41073.0,114.0143,114.033,113.8832,113.9581,41073.0
2017-07-27 13:35:00,121.57,121.63,121.32,121.37,22766.0,113.8738,113.93,113.6396,113.6865,22766.0
2017-07-27 13:40:00,121.4,121.74,121.4,121.74,15788.0,113.7146,114.033,113.7146,114.033,15788.0
2017-07-27 13:45:00,121.74,121.92,121.74,121.89,13662.0,114.033,114.2016,114.033,114.1735,13662.0
2017-07-27 13:50:00,121.94,121.98,121.78,121.89,14987.0,114.2204,114.2578,114.0705,114.1735,14987.0
2017-07-27 13:55:00,121.89,121.95,121.77,121.84,8519.0,114.1735,114.2297,114.0611,114.1267,8519.0
2017-07-27 14:00:00,121.83,121.94,121.74,121.81,14870.0,114.1173,114.2204,114.033,114.0986,14870.0
2017-07-27 14:05:00,121.84,122.05,121.8,122.05,11449.0,114.1267,114.3234,114.0892,114.3234,11449.0
2017-07-27 14:10:00,122.05,122.14,122.03,122.08,33458.0,114.3234,114.4077,114.3047,114.3515,33458.0
2017-07-27 14:15:00,122.06,122.15,122.06,122.08,2271.0,114.3328,114.4171,114.3328,114.3515,2271.0
2017-07-27 14:20:00,122.1,122.11,122.04,122.04,3400.0,114.3702,114.3796,114.314,114.314,3400.0
2017-07-27 14:25:00,122.0,122.05,121.92,122.04,5971.0,114.2766,114.3234,114.2016,114.314,5971.0
2017-07-27 14:30:00,122.05,122.07,121.87,121.89,26851.0,114.3234,114.3421,114.1548,114.1735,26851.0
2017-07-27 14:35:00,121.9,122.05,121.9,121.96,6625.0,114.1829,114.3234,114.1829,114.2391,6625.0
2017-07-27 14:40:00,121.93,121.94,121.73,121.73,22707.0,114.211,114.2204,114.0237,114.0237,22707.0
2017-07-27 14:45:00,121.76,121.84,121.76,121.8,5686.0,114.0518,114.1267,114.0518,114.0892,5686.0
2017-07-27 14:50:00,121.81,121.88,121.8,121.84,2735.0,114.0986,114.1642,114.0892,114.1267,2735.0
2017-07-27 14:55:00,121.88,121.96,121.86,121.94,4664.0,114.1642,114.2391,114.1454,114.2204,4664.0
2017-07-27 15:00:00,121.93,121.95,121.92,121.92,3795.0,114.211,114.2297,114.2016,114.2016,3795.0
2017-07-27 15:05:00,121.96,121.97,121.84,121.88,10301.0,114.2391,114.2485,114.1267,114.1642,10301.0
2017-07-27 15:10:00,121.88,121.94,121.84,121.93,3059.0,114.1642,114.2204,114.1267,114.211,3059.0
2017-07-27 15:15:00,122.0,122.0,121.9,121.9,13962.0,114.2766,114.2766,114.1829,114.1829,13962.0
2017-07-27 15:20:00,121.9,122.04,121.9,122.01,40193.0,114.1829,114.314,114.1829,114.2859,40193.0
2017-07-27 15:25:00,122.0,122.08,121.99,122.07,9873.0,114.2766,114.3515,114.2672,114.3421,9873.0
2017-07-27 15:30:00,122.07,122.16,122.02,122.16,18997.0,114.3421,114.4264,114.2953,114.4264,18997.0
2017-07-27 15:35:00,122.15,122.19,122.14,122.18,4839.0,114.4171,114.4545,114.4077,114.4452,4839.0
2017-07-27 15:40:00,122.16,122.17,122.07,122.12,33085.0,114.4264,114.4358,114.3421,114.389,33085.0
2017-07-27 15:45:00,122.12,122.2,122.11,122.18,8792.0,114.389,114.4639,114.3796,114.4452,8792.0
2017-07-27 15:50:00,122.18,122.25,122.18,122.22,10759.0,114.4452,114.5108,114.4452,114.4826,10759.0
2017-07-27 15:55:00,122.23,122.33,122.17,122.33,26060.0,114.492,114.5857,114.4358,114.5857,26060.0
2017-07-28 09:30:00,121.98,122.03,121.76,121.76,44840.0,114.2578,114.3047,114.0518,114.0518,44840.0
2017-07-28 09:35:00,121.78,122.04,121.78,122.03,22284.0,114.0705,114.314,114.0705,114.3047,22284.0
2017-07-28 09:40:00,122.04,122.23,122.03,122.22,33942.0,114.314,114.492,114.3047,114.4826,33942.0
2017-07-28 09:45:00,122.2,122.2,122.02,122.03,29404.0,114.4639,114.4639,114.2953,114.3047,29404.0
2017-07-28 09:50:00,122.03,122.08,121.95,121.96,20296.0,114.3047,114.3515,114.2297,114.2391,20296.0
2017-07-28 09:55:00,121.96,122.06,121.93,121.97,19482.0,114.2391,114.3328,114.211,114.2485,19482.0
2017-07-28 10:00:00,121.98,122.06,121.98,122.04,4754.0,114.2578,114.3328,114.2578,114.314,4754.0
2017-07-28 10:05:00,122.07,122.07,121.92,121.96,16084.0,114.3421,114.3421,114.2016,114.2391,16084.0
2017-07-28 10:10:00,122.0,122.09,121.99,122.07,9332.0,114.2766,114.3609,114.2672,114.3421,9332.0
2017-07-28 10:15:00,122.11,122.11,121.97,121.99,18872.0,114.3796,114.3796,114.2485,114.2672,18872.0
2017-07-28 10:20:00,122.0,122.02,121.84,121.85,17480.0,114.2766,114.2953,114.1267,114.1361,17480.0
2017-07-28 10:25:00,121.89,121.92,121.81,121.87,14024.0,114.1735,114.2016,114.0986,114.1548,14024.0
2017-07-28 10:30:00,121.86,121.91,121.75,121.75,11978.0,114.1454,114.1923,114.0424,114.0424,11978.0
2017-07-28 10:35:00,121.78,121.84,121.76,121.76,3873.0,114.0705,114.1267,114.0518,114.0518,3873.0
2017-07-28 10:40:00,121.76,121.82,121.73,121.82,11220.0,114.0518,114.108,114.0237,114.108,11220.0
2017-07-28 10:45:00,121.8,121.8,121.76,121.79,2883.0,114.0892,114.0892,114.0518,114.0799,2883.0
2017-07-28 10:50:00,121.79,121.79,121.73,121.77,10530.0,114.0799,114.0799,114.0237,114.0611,10530.0
2017-07-28 10:55:00,121.77,121.8,121.76,121.79,5166.0,114.0611,114.0892,114.0518,114.0799,5166.0
2017-07-28 11:00:00,121.79,121.86,121.79,121.84,13390.0,114.0799,114.1454,114.0799,114.1267,13390.0
2017-07-28 11:05:00,121.86,121.93,121.76,121.92,18613.0,114.1454,114.211,114.0518,114.2016,18613.0
2017-07-28 11:10:00,121.93,121.98,121.92,121.96,1193.0,114.211,114.2578,114.2016,114.2391,1193.0
2017-07-28 11:15:00,121.94,121.98,121.94,121.97,2600.0,114.2204,114.2578,114.2204,114.2485,2600.0
2017-07-28 11:20:00,121.94,121.97,121.91,121.94,5248.0,114.2204,114.2485,114.1923,114.2204,5248.0
2017-07-28 11:25:00,121.93,121.95,121.89,121.9,3500.0,114.211,114.2297,114.1735,114.1829,3500.0
2017-07-28 11:30:00,121.89,121.93,121.89,121.92,6385.0,114.1735,114.211,114.1735,114.2016,6385.0
2017-07-28 11:35:00,121.92,122.0,121.92,121.98,16453.0,114.2016,114.2766,114.2016,114.2578,16453.0
2017-07-28 11:40:00,121.97,121.97,121.92,121.94,4662.0,114.2485,114.2485,114.2016,114.2204,4662.0
2017-07-28 11:45:00,121.92,121.99,121.92,121.95,6187.0,114.2016,114.2672,114.2016,114.2297,6187.0
2017-07-28 11:50:00,121.94,121.96,121.94,121.95,3186.0,114.2204,114.2391,114.2204,114.2297,3186.0
2017-07-28 11:55:00,121.96,122.03,121.96,122.02,3697.0,114.2391,114.3047,114.2391,114.2953,3697.0
2017-07-28 12:00:00,122.02,122.08,122.01,122.05,11006.0,114.2953,114.3515,114.2859,114.3234,11006.0
2017-07-28 12:05:00,122.07,122.07,122.04,122.06,5421.0,114.3421,114.3421,114.314,114.3328,5421.0
2017-07-28 12:10:00,122.06,122.06,122.01,122.02,1490.0,114.3328,114.3328,114.2859,114.2953,1490.0
2017-07-28 12:15:00,122.02,122.04,122.01,122.01,2296.0,114.2953,114.314,114.2859,114.2859,2296.0
2017-07-28 12:20:00,121.99,122.0,121.96,121.97,1637.0,114.2672,114.2766,114.2391,114.2485,1637.0
2017-07-28 12:25:00,121.97,121.99,121.97,121.99,4325.0,114.2485,114.2672,114.2485,114.2672,4325.0
2017-07-28 12:30:00,122.0,122.04,122.0,122.01,7097.0,114.2766,114.314,114.2766,114.2859,7097.0
2017-07-28 12:35:00,122.01,122.07,122.0,122.06,2926.0,114.2859,114.3421,114.2766,114.3328,2926.0
2017-07-28 12:40:00,122.06,122.08,122.0,122.0,5758.0,114.3328,114.3515,114.2766,114.2766,5758.0
2017-07-28 12:45:00,122.01,122.06,122.01,122.05,3175.0,114.2859,114.3328,114.2859,114.3234,3175.0
2017-07-28 12:50:00,122.06,122.07,122.05,122.05,6286.0,114.3328,114.3421,114.3234,114.3234,6286.0
2017-07-28 12:55:00,122.04,122.08,122.04,122.06,3219.0,114.314,114.3515,114.314,114.3328,3219.0
2017-07-28 13:00:00,122.06,122.07,122.02,122.03,2721.0,114.3328,114.3421,114.2953,114.3047,2721.0
2017-07-28 13:05:00,122.01,122.01,121.98,121.98,5341.0,114.2859,114.2859,114.2578,114.2578,5341.0
2017-07-28 13:10:00,121.99,122.02,121.98,122.02,7095.0,114.2672,114.2953,114.2578,114.2953,7095.0
2017-07-28 13:15:00,122.02,122.05,122.02,122.02,12193.0,114.2953,114.3234,114.2953,114.2953,12193.0
2017-07-28 13:20:00,122.01,122.04,122.0,122.03,2537.0,114.2859,114.314,114.2766,114.3047,2537.0
2017-07-28 13:25:00,122.03,122.05,122.02,122.05,3853.0,114.3047,114.3234,114.2953,114.3234,3853.0
2017-07-28 13:30:00,122.05,122.09,122.03,122.04,5169.0,114.3234,114.3609,114.3047,114.314,5169.0
2017-07-28 13:35:00,122.05,122.07,122.05,122.06,2663.0,114.3234,114.3421,114.3234,114.3328,2663.0
2017-07-28 13:40:00,122.08,122.13,122.08,122.13,5810.0,114.3515,114.3983,114.3515,114.3983,5810.0
2017-07-28 13:45:00,122.12,122.13,122.1,122.12,3749.0,114.389,114.3983,114.3702,114.389,3749.0
2017-07-28 13:50:00,122.12,122.14,122.08,122.1,8523.0,114.389,114.4077,114.3515,114.3702,8523.0
2017-07-28 13:55:00,122.11,122.11,122.06,122.06,6248.0,114.3796,114.3796,114.3328,114.3328,6248.0
2017-07-28 14:00:00,122.07,122.1,122.07,122.07,7108.0,114.3421,114.3702,114.3421,114.3421,7108.0
2017-07-28 14:05:00,122.09,122.09,122.06,122.06,27598.0,114.3609,114.3609,114.3328,114.3328,27598.0
2017-07-28 14:10:00,122.06,122.07,122.05,122.05,76370.0,114.3328,114.3421,114.3234,114.3234,76370.0
2017-07-28 14:15:00,122.05,122.09,122.05,122.08,8337.0,114.3234,114.3609,114.3234,114.3515,8337.0
2017-07-28 14:20:00,122.08,122.11,122.07,122.11,13853.0,114.3515,114.3796,114.3421,114.3796,13853.0
2017-07-28 14:25:00,122.11,122.12,122.09,122.09,5142.0,114.3796,114.389,114.3609,114.3609,5142.0
2017-07-28 14:30:00,122.09,122.13,122.07,122.13,9089.0,114.3609,114.3983,114.3421,114.3983,9089.0
2017-07-28 14:35:00,122.11,122.12,122.09,122.1,2989.0,114.3796,114.389,114.3609,114.3702,2989.0
2017-07-28 14:40:00,122.1,122.12,122.06,122.06,12929.0,114.3702,114.389,114.3328,114.3328,12929.0
2017-07-28 14:45:00,122.07,122.09,122.05,122.07,7486.0,114.3421,114.3609,114.3234,114.3421,7486.0
2017-07-28 14:50:00,122.07,122.08,122.05,122.08,3386.0,114.3421,114.3515,114.3234,114.3515,3386.0
2017-07-28 14:55:00,122.09,122.13,122.09,122.11,2863.0,114.3609,114.3983,114.3609,114.3796,2863.0
2017-07-28 15:00:00,122.11,122.13,122.11,122.12,8159.0,114.3796,114.3983,114.3796,114.389,8159.0
2017-07-28 15:05:00,122.11,122.12,122.08,122.12,10177.0,114.3796,114.389,114.3515,114.389,10177.0
2017-07-28 15:10:00,122.1,122.11,122.06,122.07,3117.0,114.3702,114.3796,114.3328,114.3421,3117.0
2017-07-28 15:15:00,122.06,122.06,122.0,122.04,9600.0,114.3328,114.3328,114.2766,114.314,9600.0
2017-07-28 15:20:00,122.02,122.04,122.0,122.04,4909.0,114.2953,114.314,114.2766,114.314,4909.0
2017-07-28 15:25:00,122.03,122.03,121.99,122.03,19549.0,114.3047,114.3047,114.2672,114.3047,19549.0
2017-07-28 15:30:00,122.02,122.05,122.02,122.04,11502.0,114.2953,114.3234,114.2953,114.314,11502.0
2017-07-28 15:35:00,122.04,122.06,122.03,122.04,16593.0,114.314,114.3328,114.3047,114.314,16593.0
2017-07-28 15:40:00,122.05,122.1,122.05,122.1,7243.0,114.3234,114.3702,114.3234,114.3702,7243.0
2017-07-28 15:45:00,122.1,122.13,122.1,122.11,13684.0,114.3702,114.3983,114.3702,114.3796,13684.0
2017-07-28 15:50:00,122.11,122.15,122.11,122.15,17560.0,114.3796,114.4171,114.3796,114.4171,17560.0
2017-07-28 15:55:00,122.15,122.18,122.07,122.08,161727.0,114.4171,114.4452,114.3421,114.3515,161727.0
2017-07-31 09:30:00,122.41,122.41,122.32,122.41,20213.0,114.6606,114.6606,114.5763,114.6606,20213.0
2017-07-31 09:35:00,122.38,122.43,122.38,122.38,3850.0,114.6325,114.6794,114.6325,114.6325,3850.0
2017-07-31 09:40:00,122.39,122.4,122.34,122.34,3829.0,114.6419,114.6513,114.5951,114.5951,3829.0
2017-07-31 09:45:00,122.33,122.34,122.24,122.26,10305.0,114.5857,114.5951,114.5014,114.5201,10305.0
2017-07-31 09:50:00,122.26,122.31,122.21,122.22,7352.0,114.5201,114.567,114.4733,114.4826,7352.0
2017-07-31 09:55:00,122.18,122.2,122.03,122.03,4348.0,114.4452,114.4639,114.3047,114.3047,4348.0
2017-07-31 10:00:00,121.99,122.0,121.83,121.84,10996.0,114.2672,114.2766,114.1173,114.1267,10996.0
2017-07-31 10:05:00,121.87,121.91,121.8,121.91,6297.0,114.1548,114.1923,114.0892,114.1923,6297.0
2017-07-31 10:10:00,121.92,121.93,121.84,121.92,13882.0,114.2016,114.211,114.1267,114.2016,13882.0
2017-07-31 10:15:00,121.91,121.97,121.91,121.94,3034.0,114.1923,114.2485,114.1923,114.2204,3034.0
2017-07-31 10:20:00,121.93,121.95,121.88,121.88,5537.0,114.211,114.2297,114.1642,114.1642,5537.0
2017-07-31 10:25:00,121.91,121.92,121.81,121.81,6367.0,114.1923,114.2016,114.0986,114.0986,6367.0
2017-07-31 10:30:00,121.79,121.79,121.7,121.71,3409.0,114.0799,114.0799,113.9956,114.0049,3409.0
2017-07-31 10:35:00,121.69,121.69,121.61,121.65,4559.0,113.9862,113.9862,113.9113,113.9487,4559.0
2017-07-31 10:40:00,121.69,121.74,121.69,121.71,2460.0,113.9862,114.033,113.9862,114.0049,2460.0
2017-07-31 10:45:00,121.72,121.81,121.71,121.8,10077.0,114.0143,114.0986,114.0049,114.0892,10077.0
2017-07-31 10:50:00,121.77,121.77,121.66,121.67,6518.0,114.0611,114.0611,113.9581,113.9675,6518.0
2017-07-31 10:55:00,121.66,121.77,121.63,121.75,6251.0,113.9581,114.0611,113.93,114.0424,6251.0
2017-07-31 11:00:00,121.76,121.85,121.76,121.84,6188.0,114.0518,114.1361,114.0518,114.1267,6188.0
2017-07-31 11:05:00,121.84,121.84,121.78,121.82,3826.0,114.1267,114.1267,114.0705,114.108,3826.0
2017-07-31 11:10:00,121.83,121.84,121.8,121.83,5339.0,114.1173,114.1267,114.0892,114.1173,5339.0
2017-07-31 11:15:00,121.83,121.87,121.81,121.81,8688.0,114.1173,114.1548,114.0986,114.0986,8688.0
2017-07-31 11:20:00,121.82,121.82,121.78,121.8,7887.0,114.108,114.108,114.0705,114.0892,7887.0
2017-07-31 11:25:00,121.8,121.81,121.76,121.8,6414.0,114.0892,114.0986,114.0518,114.0892,6414.0
2017-07-31 11:30:00,121.8,121.87,121.8,121.86,1527.0,114.0892,114.1548,114.0892,114.1454,1527.0
2017-07-31 11:35:00,121.85,121.91,121.85,121.91,3447.0,114.1361,114.1923,114.1361,114.1923,3447.0
2017-07-31 11:40:00,121.91,121.96,121.9,121.93,11975.0,114.1923,114.2391,114.1829,114.211,11975.0
2017-07-31 11:45:00,121.93,121.95,121.92,121.93,3847.0,114.211,114.2297,114.2016,114.211,3847.0
2017-07-31 11:50:00,121.91,121.93,121.87,121.92,11497.0,114.1923,114.211,114.1548,114.2016,11497.0
2017-07-31 11:55:00,121.92,121.93,121.9,121.93,2810.0,114.2016,114.211,114.1829,114.211,2810.0
2017-07-31 12:00:00,121.92,121.92,121.85,121.85,28830.0,114.2016,114.2016,114.1361,114.1361,28830.0
2017-07-31 12:05:00,121.86,121.86,121.78,121.81,2648.0,114.1454,114.1454,114.0705,114.0986,2648.0
2017-07-31 12:10:00,121.8,121.82,121.78,121.81,2629.0,114.0892,114.108,114.0705,114.0986,2629.0
2017-07-31 12:15:00,121.8,121.86,121.8,121.85,2885.0,114.0892,114.1454,114.0892,114.1361,2885.0
2017-07-31 12:20:00,121.84,121.88,121.84,121.87,1265.0,114.1267,114.1642,114.1267,114.1548,1265.0
2017-07-31 12:25:00,121.88,121.95,121.88,121.92,2797.0,114.1642,114.2297,114.1642,114.2016,2797.0
2017-07-31 12:30:00,121.92,121.92,121.89,121.9,2189.0,114.2016,114.2016,114.1735,114.1829,2189.0
2017-07-31 12:35:00,121.89,121.9,121.88,121.89,2695.0,114.1735,114.1829,114.1642,114.1735,2695.0
2017-07-31 12:40:00,121.88,121.9,121.87,121.89,4124.0,114.1642,114.1829,114.1548,114.1735,4124.0
2017-07-31 12:45:00,121.89,121.93,121.87,121.88,27182.0,114.1735,114.211,114.1548,114.1642,27182.0
2017-07-31 12:50:00,121.88,121.89,121.84,121.89,3067.0,114.1642,114.1735,114.1267,114.1735,3067.0
2017-07-31 12:55:00,121.9,121.9,121.89,121.9,4765.0,114.1829,114.1829,114.1735,114.1829,4765.0
2017-07-31 13:00:00,121.89,121.93,121.84,121.89,8158.0,114.1735,114.211,114.1267,114.1735,8158.0
2017-07-31 13:05:00,121.87,121.87,121.86,121.86,1695.0,114.1548,114.1548,114.1454,114.1454,1695.0
2017-07-31 13:10:00,121.86,121.86,121.75,121.77,10316.0,114.1454,114.1454,114.0424,114.0611,10316.0
2017-07-31 13:15:00,121.79,121.79,121.77,121.79,2111.0,114.0799,114.0799,114.0611,114.0799,2111.0
2017-07-31 13:20:00,121.79,121.81,121.79,121.81,3670.0,114.0799,114.0986,114.0799,114.0986,3670.0
2017-07-31 13:25:00,121.8,121.84,121.8,121.83,3221.0,114.0892,114.1267,114.0892,114.1173,3221.0
2017-07-31 13:30:00,121.83,121.83,121.8,121.81,4953.0,114.1173,114.1173,114.0892,114.0986,4953.0
2017-07-31 13:35:00,121.79,121.79,121.71,121.71,9136.0,114.0799,114.0799,114.0049,114.0049,9136.0
2017-07-31 13:40:00,121.71,121.73,121.7,121.72,8086.0,114.0049,114.0237,113.9956,114.0143,8086.0
2017-07-31 13:45:00,121.71,121.74,121.71,121.74,4626.0,114.0049,114.033,114.0049,114.033,4626.0
2017-07-31 13:50:00,121.73,121.8,121.73,121.79,5162.0,114.0237,114.0892,114.0237,114.0799,5162.0
2017-07-31 13:55:00,121.79,121.81,121.78,121.8,2955.0,114.0799,114.0986,114.0705,114.0892,2955.0
2017-07-31 14:00:00,121.78,121.78,121.75,121.78,4227.0,114.0705,114.0705,114.0424,114.0705,4227.0
2017-07-31 14:05:00,121.77,121.77,121.7,121.71,16684.0,114.0611,114.0611,113.9956,114.0049,16684.0
2017-07-31 14:10:00,121.69,121.75,121.68,121.74,5265.0,113.9862,114.0424,113.9768,114.033,5265.0
2017-07-31 14:15:00,121.76,121.83,121.76,121.83,3572.0,114.0518,114.1173,114.0518,114.1173,3572.0
2017-07-31 14:20:00,121.83,121.84,121.78,121.79,3952.0,114.1173,114.1267,114.0705,114.0799,3952.0
2017-07-31 14:25:00,121.81,121.83,121.78,121.79,7671.0,114.0986,114.1173,114.0705,114.0799,7671.0
2017-07-31 14:30:00,121.79,121.81,121.76,121.78,5555.0,114.0799,114.0986,114.0518,114.0705,5555.0
2017-07-31 14:35:00,121.79,121.79,121.69,121.7,9484.0,114.0799,114.0799,113.9862,113.9956,9484.0
2017-07-31 14:40:00,121.7,121.75,121.7,121.71,3740.0,113.9956,114.0424,113.9956,114.0049,3740.0
2017-07-31 14:45:00,121.71,121.72,121.69,121.72,4326.0,114.0049,114.0143,113.9862,114.0143,4326.0
2017-07-31 14:50:00,121.71,121.72,121.66,121.68,12197.0,114.0049,114.0143,113.9581,113.9768,12197.0
2017-07-31 14:55:00,121.67,121.7,121.67,121.7,8120.0,113.9675,113.9956,113.9675,113.9956,8120.0
2017-07-31 15:00:00,121.7,121.76,121.7,121.76,5836.0,113.9956,114.0518,113.9956,114.0518,5836.0
2017-07-31 15:05:00,121.76,121.76,121.73,121.75,6788.0,114.0518,114.0518,114.0237,114.0424,6788.0
2017-07-31 15:10:00,121.76,121.83,121.74,121.82,6108.0,114.0518,114.1173,114.033,114.108,6108.0
2017-07-31 15:15:00,121.82,121.85,121.81,121.83,8726.0,114.108,114.1361,114.0986,114.1173,8726.0
2017-07-31 15:20:00,121.83,121.85,121.82,121.85,6343.0,114.1173,114.1361,114.108,114.1361,6343.0
2017-07-31 15:25:00,121.84,121.86,121.83,121.86,9656.0,114.1267,114.1454,114.1173,114.1454,9656.0
2017-07-31 15:30:00,121.87,121.89,121.85,121.85,7735.0,114.1548,114.1735,114.1361,114.1361,7735.0
2017-07-31 15:35:00,121.86,121.87,121.84,121.87,4309.0,114.1454,114.1548,114.1267,114.1548,4309.0
2017-07-31 15:40:00,121.87,121.91,121.85,121.91,9487.0,114.1548,114.1923,114.1361,114.1923,9487.0
2017-07-31 15:45:00,121.9,121.9,121.86,121.87,14967.0,114.1829,114.1829,114.1454,114.1548,14967.0
2017-07-31 15:50:00,121.87,121.87,121.75,121.76,43551.0,114.1548,114.1548,114.0424,114.0518,43551.0
2017-07-31 15:55:00,121.76,121.77,121.66,121.74,123435.0,114.0518,114.0611,113.9581,114.033,123435.0
2017-08-01 09:30:00,122.1,122.19,121.96,122.02,62763.0,114.3702,114.4545,114.2391,114.2953,62763.0
2017-08-01 09:35:00,122.02,122.06,121.94,121.99,130897.0,114.2953,114.3328,114.2204,114.2672,130897.0
2017-08-01 09:40:00,121.99,122.04,121.94,122.0,28018.0,114.2672,114.314,114.2204,114.2766,28018.0
2017-08-01 09:45:00,122.02,122.03,121.93,121.93,12478.0,114.2953,114.3047,114.211,114.211,12478.0
2017-08-01 09:50:00,121.94,121.94,121.86,121.87,9514.0,114.2204,114.2204,114.1454,114.1548,9514.0
2017-08-01 09:55:00,121.87,121.93,121.85,121.88,8005.0,114.1548,114.211,114.1361,114.1642,8005.0
2017-08-01 10:00:00,121.89,121.99,121.89,121.98,9790.0,114.1735,114.2672,114.1735,114.2578,9790.0
2017-08-01 10:05:00,121.98,122.0,121.94,121.95,9411.0,114.2578,114.2766,114.2204,114.2297,9411.0
2017-08-01 10:10:00,121.96,121.98,121.95,121.98,7325.0,114.2391,114.2578,114.2297,114.2578,7325.0
2017-08-01 10:15:00,121.98,122.01,121.93,121.99,8045.0,114.2578,114.2859,114.211,114.2672,8045.0
2017-08-01 10:20:00,121.98,121.98,121.82,121.82,7911.0,114.2578,114.2578,114.108,114.108,7911.0
2017-08-01 10:25:00,121.79,121.84,121.78,121.84,15960.0,114.0799,114.1267,114.0705,114.1267,15960.0
2017-08-01 10:30:00,121.84,121.88,121.83,121.86,26197.0,114.1267,114.1642,114.1173,114.1454,26197.0
2017-08-01 10:35:00,121.88,121.93,121.88,121.91,1595.0,114.1642,114.211,114.1642,114.1923,1595.0
2017-08-01 10:40:00,121.91,121.93,121.9,121.93,12377.0,114.1923,114.211,114.1829,114.211,12377.0
2017-08-01 10:45:00,121.91,122.02,121.89,122.01,8631.0,114.1923,114.2953,114.1735,114.2859,8631.0
2017-08-01 10:50:00,122.02,122.06,122.02,122.06,1479.0,114.2953,114.3328,114.2953,114.3328,1479.0
2017-08-01 10:55:00,122.09,122.11,122.02,122.04,10125.0,114.3609,114.3796,114.2953,114.314,10125.0
2017-08-01 11:00:00,122.02,122.06,121.99,121.99,9789.0,114.2953,114.3328,114.2672,114.2672,9789.0
2017-08-01 11:05:00,122.01,122.02,121.91,121.91,5785.0,114.2859,114.2953,114.1923,114.1923,5785.0
2017-08-01 11:10:00,121.91,121.91,121.87,121.89,5331.0,114.1923,114.1923,114.1548,114.1735,5331.0
2017-08-01 11:15:00,121.87,121.9,121.84,121.86,5595.0,114.1548,114.1829,114.1267,114.1454,5595.0
2017-08-01 11:20:00,121.86,121.88,121.85,121.88,9440.0,114.1454,114.1642,114.1361,114.1642,9440.0
2017-08-01 11:25:00,121.85,121.87,121.81,121.84,8732.0,114.1361,114.1548,114.0986,114.1267,8732.0
2017-08-01 11:30:00,121.84,121.92,121.84,121.91,3237.0,114.1267,114.2016,114.1267,114.1923,3237.0
2017-08-01 11:35:00,121.92,121.95,121.92,121.94,1911.0,114.2016,114.2297,114.2016,114.2204,1911.0
2017-08-01 11:40:00,121.94,121.97,121.94,121.95,8787.0,114.2204,114.2485,114.2204,114.2297,8787.0
2017-08-01 11:45:00,121.93,121.97,121.92,121.96,3836.0,114.211,114.2485,114.2016,114.2391,3836.0
2017-08-01 11:50:00,121.97,121.98,121.94,121.95,11409.0,114.2485,114.2578,114.2204,114.2297,11409.0
2017-08-01 11:55:00,121.96,122.0,121.96,121.99,7418.0,114.2391,114.2766,114.2391,114.2672,7418.0
2017-08-01 12:00:00,122.0,122.02,121.97,121.98,6151.0,114.2766,114.2953,114.2485,114.2578,6151.0
2017-08-01 12:05:00,121.98,121.99,121.95,121.97,7396.0,114.2578,114.2672,114.2297,114.2485,7396.0
2017-08-01 12:10:00,121.96,121.97,121.94,121.96,23556.0,114.2391,114.2485,114.2204,114.2391,23556.0
2017-08-01 12:15:00,121.97,121.99,121.96,121.96,9668.0,114.2485,114.2672,114.2391,114.2391,9668.0
2017-08-01 12:20:00,121.97,121.98,121.95,121.95,2312.0,114.2485,114.2578,114.2297,114.2297,2312.0
2017-08-01 12:25:00,121.95,121.95,121.91,121.93,4350.0,114.2297,114.2297,114.1923,114.211,4350.0
2017-08-01 12:30:00,121.93,121.94,121.91,121.93,8232.0,114.211,114.2204,114.1923,114.211,8232.0
2017-08-01 12:35:00,121.93,121.95,121.92,121.94,12601.0,114.211,114.2297,114.2016,114.2204,12601.0
2017-08-01 12:40:00,121.95,121.97,121.92,121.92,3330.0,114.2297,114.2485,114.2016,114.2016,3330.0
2017-08-01 12:45:00,121.92,121.94,121.92,121.93,2588.0,114.2016,114.2204,114.2016,114.211,2588.0
2017-08-01 12:50:00,121.93,121.96,121.92,121.95,2875.0,114.211,114.2391,114.2016,114.2297,2875.0
2017-08-01 12:55:00,121.96,121.97,121.95,121.97,3450.0,114.2391,114.2485,114.2297,114.2485,3450.0
2017-08-01 13:00:00,121.99,122.0,121.97,121.97,1458.0,114.2672,114.2766,114.2485,114.2485,1458.0
2017-08-01 13:05:00,121.97,121.98,121.97,121.98,1843.0,114.2485,114.2578,114.2485,114.2578,1843.0
2017-08-01 13:10:00,121.98,121.99,121.98,121.99,1440.0,114.2578,114.2672,114.2578,114.2672,1440.0
2017-08-01 13:15:00,122.0,122.01,121.99,122.0,4441.0,114.2766,114.2859,114.2672,114.2766,4441.0
2017-08-01 13:20:00,122.02,122.03,122.0,122.02,3133.0,114.2953,114.3047,114.2766,114.2953,3133.0
2017-08-01 13:25:00,122.03,122.03,122.0,122.01,5164.0,114.3047,114.3047,114.2766,114.2859,5164.0
2017-08-01 13:30:00,122.03,122.03,121.99,121.99,6757.0,114.3047,114.3047,114.2672,114.2672,6757.0
2017-08-01 13:35:00,121.98,122.01,121.98,122.01,13655.0,114.2578,114.2859,114.2578,114.2859,13655.0
2017-08-01 13:40:00,122.0,122.01,121.99,122.01,2510.0,114.2766,114.2859,114.2672,114.2859,2510.0
2017-08-01 13:45:00,122.0,122.01,121.98,121.99,3060.0,114.2766,114.2859,114.2578,114.2672,3060.0
2017-08-01 13:50:00,122.0,122.01,121.98,122.0,4477.0,114.2766,114.2859,114.2578,114.2766,4477.0
2017-08-01 13:55:00,121.99,122.0,121.97,122.0,8139.0,114.2672,114.2766,114.2485,114.2766,8139.0
2017-08-01 14:00:00,121.99,122.01,121.99,122.01,11353.0,114.2672,114.2859,114.2672,114.2859,11353.0
2017-08-01 14:05:00,122.01,122.01,121.98,122.0,10037.0,114.2859,114.2859,114.2578,114.2766,10037.0
2017-08-01 14:10:00,121.99,121.99,121.98,121.98,4239.0,114.2672,114.2672,114.2578,114.2578,4239.0
2017-08-01 14:15:00,121.99,122.01,121.99,122.0,26216.0,114.2672,114.2859,114.2672,114.2766,26216.0
2017-08-01 14:20:00,121.99,122.0,121.97,121.98,19568.0,114.2672,114.2766,114.2485,114.2578,19568.0
2017-08-01 14:25:00,121.97,121.97,121.94,121.97,31718.0,114.2485,114.2485,114.2204,114.2485,31718.0
2017-08-01 14:30:00,121.96,121.98,121.95,121.98,14681.0,114.2391,114.2578,114.2297,114.2578,14681.0
2017-08-01 14:35:00,121.97,121.97,121.96,121.97,7964.0,114.2485,114.2485,114.2391,114.2485,7964.0
2017-08-01 14:40:00,121.97,121.98,121.96,121.98,17668.0,114.2485,114.2578,114.2391,114.2578,17668.0
2017-08-01 14:45:00,121.98,121.98,121.92,121.92,8630.0,114.2578,114.2578,114.2016,114.2016,8630.0
2017-08-01 14:50:00,121.92,121.96,121.89,121.96,8665.0,114.2016,114.2391,114.1735,114.2391,8665.0
2017-08-01 14:55:00,121.96,121.97,121.93,121.95,8247.0,114.2391,114.2485,114.211,114.2297,8247.0
2017-08-01 15:00:00,121.95,121.96,121.87,121.87,15810.0,114.2297,114.2391,114.1548,114.1548,15810.0
2017-08-01 15:05:00,121.87,121.9,121.85,121.9,5579.0,114.1548,114.1829,114.1361,114.1829,5579.0
2017-08-01 15:10:00,121.9,121.94,121.9,121.94,7443.0,114.1829,114.2204,114.1829,114.2204,7443.0
2017-08-01 15:15:00,121.94,121.94,121.89,121.9,8267.0,114.2204,114.2204,114.1735,114.1829,8267.0
2017-08-01 15:20:00,121.9,121.94,121.88,121.91,11207.0,114.1829,114.2204,114.1642,114.1923,11207.0
2017-08-01 15:25:00,121.92,121.92,121.89,121.92,10902.0,114.2016,114.2016,114.1735,114.2016,10902.0
2017-08-01 15:30:00,121.93,121.93,121.87,121.89,14549.0,114.211,114.211,114.1548,114.1735,14549.0
2017-08-01 15:35:00,121.89,121.95,121.89,121.93,10011.0,114.1735,114.2297,114.1735,114.211,10011.0
2017-08-01 15:40:00,121.93,121.96,121.93,121.96,4794.0,114.211,114.2391,114.211,114.2391,4794.0
2017-08-01 15:45:00,121.96,121.97,121.92,121.92,10457.0,114.2391,114.2485,114.2016,114.2016,10457.0
2017-08-01 15:50:00,121.91,121.93,121.9,121.91,13312.0,114.1923,114.211,114.1829,114.1923,13312.0
2017-08-01 15:55:00,121.91,122.0,121.89,121.96,56718.0,114.1923,114.2766,114.1735,114.2391,56718.0
2017-08-02 09:30:00,122.42,122.49,122.32,122.4,30790.0,114.67,114.7356,114.5763,114.6513,30790.0
2017-08-02 09:35:00,122.43,122.45,122.39,122.39,9000.0,114.6794,114.6981,114.6419,114.6419,9000.0
2017-08-02 09:40:00,122.41,122.41,122.2,122.21,4670.0,114.6606,114.6606,114.4639,114.4733,4670.0
2017-08-02 09:45:00,122.2,122.21,122.12,122.15,13721.0,114.4639,114.4733,114.389,114.4171,13721.0
2017-08-02 09:50:00,122.16,122.25,122.16,122.21,2748.0,114.4264,114.5108,114.4264,114.4733,2748.0
2017-08-02 09:55:00,122.18,122.18,122.12,122.13,6113.0,114.4452,114.4452,114.389,114.3983,6113.0
2017-08-02 10:00:00,122.13,122.2,122.12,122.2,12625.0,114.3983,114.4639,114.389,114.4639,12625.0
2017-08-02 10:05:00,122.19,122.25,122.17,122.25,8295.0,114.4545,114.5108,114.4358,114.5108,8295.0
2017-08-02 10:10:00,122.24,122.27,122.17,122.19,7496.0,114.5014,114.5295,114.4358,114.4545,7496.0
2017-08-02 10:15:00,122.2,122.2,121.99,121.99,11036.0,114.4639,114.4639,114.2672,114.2672,11036.0
2017-08-02 10:20:00,121.93,121.94,121.85,121.85,5117.0,114.211,114.2204,114.1361,114.1361,5117.0
2017-08-02 10:25:00,121.81,121.86,121.69,121.73,20818.0,114.0986,114.1454,113.9862,114.0237,20818.0
2017-08-02 10:30:00,121.74,121.86,121.74,121.86,7102.0,114.033,114.1454,114.033,114.1454,7102.0
2017-08-02 10:35:00,121.87,121.89,121.78,121.88,2056.0,114.1548,114.1735,114.0705,114.1642,2056.0
2017-08-02 10:40:00,121.89,121.89,121.6,121.6,16623.0,114.1735,114.1735,113.9019,113.9019,16623.0
2017-08-02 10:45:00,121.59,121.65,121.57,121.62,12161.0,113.8925,113.9487,113.8738,113.9206,12161.0
2017-08-02 10:50:00,121.64,121.72,121.64,121.69,4199.0,113.9394,114.0143,113.9394,113.9862,4199.0
2017-08-02 10:55:00,121.65,121.66,121.49,121.52,9208.0,113.9487,113.9581,113.7989,113.827,9208.0
2017-08-02 11:00:00,121.56,121.61,121.45,121.47,10753.0,113.8644,113.9113,113.7614,113.7801,10753.0
2017-08-02 11:05:00,121.45,121.52,121.42,121.47,12628.0,113.7614,113.827,113.7333,113.7801,12628.0
2017-08-02 11:10:00,121.49,121.57,121.45,121.54,8475.0,113.7989,113.8738,113.7614,113.8457,8475.0
2017-08-02 11:15:00,121.55,121.64,121.54,121.63,16832.0,113.8551,113.9394,113.8457,113.93,16832.0
2017-08-02 11:20:00,121.61,121.71,121.61,121.7,2374.0,113.9113,114.0049,113.9113,113.9956,2374.0
2017-08-02 11:25:00,121.72,121.73,121.68,121.71,93092.0,114.0143,114.0237,113.9768,114.0049,93092.0
2017-08-02 11:30:00,121.72,121.73,121.6,121.65,8624.0,114.0143,114.0237,113.9019,113.9487,8624.0
2017-08-02 11:35:00,121.64,121.72,121.64,121.72,3516.0,113.9394,114.0143,113.9394,114.0143,3516.0
2017-08-02 11:40:00,121.72,121.77,121.68,121.76,7804.0,114.0143,114.0611,113.9768,114.0518,7804.0
2017-08-02 11:45:00,121.78,121.8,121.73,121.73,2983.0,114.0705,114.0892,114.0237,114.0237,2983.0
2017-08-02 11:50:00,121.73,121.77,121.73,121.76,3032.0,114.0237,114.0611,114.0237,114.0518,3032.0
2017-08-02 11:55:00,121.74,121.77,121.71,121.71,1703.0,114.033,114.0611,114.0049,114.0049,1703.0
2017-08-02 12:00:00,121.71,121.73,121.69,121.7,12931.0,114.0049,114.0237,113.9862,113.9956,12931.0
2017-08-02 12:05:00,121.68,121.73,121.68,121.7,4131.0,113.9768,114.0237,113.9768,113.9956,4131.0
2017-08-02 12:10:00,121.65,121.7,121.65,121.7,2876.0,113.9487,113.9956,113.9487,113.9956,2876.0
2017-08-02 12:15:00,121.71,121.72,121.69,121.72,3506.0,114.0049,114.0143,113.9862,114.0143,3506.0
2017-08-02 12:20:00,121.73,121.76,121.72,121.73,3478.0,114.0237,114.0518,114.0143,114.0237,3478.0
2017-08-02 12:25:00,121.74,121.74,121.66,121.66,7475.0,114.033,114.033,113.9581,113.9581,7475.0
2017-08-02 12:30:00,121.67,121.69,121.62,121.63,6273.0,113.9675,113.9862,113.9206,113.93,6273.0
2017-08-02 12:35:00,121.67,121.7,121.66,121.66,2885.0,113.9675,113.9956,113.9581,113.9581,2885.0
2017-08-02 12:40:00,121.65,121.7,121.65,121.69,3771.0,113.9487,113.9956,113.9487,113.9862,3771.0
2017-08-02 12:45:00,121.69,121.72,121.67,121.69,5703.0,113.9862,114.0143,113.9675,113.9862,5703.0
2017-08-02 12:50:00,121.68,121.69,121.61,121.64,17124.0,113.9768,113.9862,113.9113,113.9394,17124.0
2017-08-02 12:55:00,121.65,121.67,121.64,121.66,6609.0,113.9487,113.9675,113.9394,113.9581,6609.0
2017-08-02 13:00:00,121.66,121.66,121.59,121.64,5719.0,113.9581,113.9581,113.8925,113.9394,5719.0
2017-08-02 13:05:00,121.64,121.65,121.57,121.59,9929.0,113.9394,113.9487,113.8738,113.8925,9929.0
2017-08-02 13:10:00,121.65,121.67,121.63,121.65,12967.0,113.9487,113.9675,113.93,113.9487,12967.0
2017-08-02 13:15:00,121.65,121.69,121.65,121.67,3628.0,113.9487,113.9862,113.9487,113.9675,3628.0
2017-08-02 13:20:00,121.68,121.75,121.66,121.75,3454.0,113.9768,114.0424,113.9581,114.0424,3454.0
2017-08-02 13:25:00,121.73,121.78,121.72,121.77,1779.0,114.0237,114.0705,114.0143,114.0611,1779.0
2017-08-02 13:30:00,121.77,121.82,121.74,121.82,6148.0,114.0611,114.108,114.033,114.108,6148.0
2017-08-02 13:35:00,121.82,121.83,121.8,121.83,4204.0,114.108,114.1173,114.0892,114.1173,4204.0
2017-08-02 13:40:00,121.87,121.98,121.87,121.98,23781.0,114.1548,114.2578,114.1548,114.2578,23781.0
2017-08-02 13:45:00,121.98,122.02,121.96,121.97,11922.0,114.2578,114.2953,114.2391,114.2485,11922.0
2017-08-02 13:50:00,121.99,122.01,121.97,121.99,8503.0,114.2672,114.2859,114.2485,114.2672,8503.0
2017-08-02 13:55:00,121.99,122.03,121.98,122.01,8744.0,114.2672,114.3047,114.2578,114.2859,8744.0
2017-08-02 14:00:00,122.01,122.02,121.97,121.99,7527.0,114.2859,114.2953,114.2485,114.2672,7527.0
2017-08-02 14:05:00,121.99,122.02,121.97,121.99,4805.0,114.2672,114.2953,114.2485,114.2672,4805.0
2017-08-02 14:10:00,121.96,121.99,121.95,121.99,8509.0,114.2391,114.2672,114.2297,114.2672,8509.0
2017-08-02 14:15:00,121.99,122.03,121.99,122.0,5774.0,114.2672,114.3047,114.2672,114.2766,5774.0
2017-08-02 14:20:00,121.99,122.02,121.98,121.99,7877.0,114.2672,114.2953,114.2578,114.2672,7877.0
2017-08-02 14:25:00,122.0,122.06,121.98,122.03,8242.0,114.2766,114.3328,114.2578,114.3047,8242.0
2017-08-02 14:30:00,122.01,122.17,122.01,122.1,17666.0,114.2859,114.4358,114.2859,114.3702,17666.0
2017-08-02 14:35:00,122.1,122.14,122.07,122.13,7579.0,114.3702,114.4077,114.3421,114.3983,7579.0
2017-08-02 14:40:00,122.12,122.14,122.11,122.14,12133.0,114.389,114.4077,114.3796,114.4077,12133.0
2017-08-02 14:45:00,122.13,122.16,122.1,122.11,30953.0,114.3983,114.4264,114.3702,114.3796,30953.0
2017-08-02 14:50:00,122.11,122.12,122.06,122.07,14939.0,114.3796,114.389,114.3328,114.3421,14939.0
2017-08-02 14:55:00,122.08,122.14,122.07,122.14,13594.0,114.3515,114.4077,114.3421,114.4077,13594.0
2017-08-02 15:00:00,122.13,122.22,122.1,122.17,13412.0,114.3983,114.4826,114.3702,114.4358,13412.0
2017-08-02 15:05:00,122.16,122.18,122.11,122.13,13161.0,114.4264,114.4452,114.3796,114.3983,13161.0
2017-08-02 15:10:00,122.13,122.15,122.11,122.11,10878.0,114.3983,114.4171,114.3796,114.3796,10878.0
2017-08-02 15:15:00,122.12,122.12,122.06,122.06,16220.0,114.389,114.389,114.3328,114.3328,16220.0
2017-08-02 15:20:00,122.06,122.09,122.05,122.07,13379.0,114.3328,114.3609,114.3234,114.3421,13379.0
2017-08-02 15:25:00,122.07,122.09,122.06,122.09,19073.0,114.3421,114.3609,114.3328,114.3609,19073.0
2017-08-02 15:30:00,122.1,122.11,122.04,122.05,16829.0,114.3702,114.3796,114.314,114.3234,16829.0
2017-08-02 15:35:00,122.06,122.07,122.01,122.05,23179.0,114.3328,114.3421,114.2859,114.3234,23179.0
2017-08-02 15:40:00,122.05,122.07,122.02,122.06,18010.0,114.3234,114.3421,114.2953,114.3328,18010.0
2017-08-02 15:45:00,122.06,122.11,122.06,122.11,14983.0,114.3328,114.3796,114.3328,114.3796,14983.0
2017-08-02 15:50:00,122.1,122.19,122.1,122.15,42179.0,114.3702,114.4545,114.3702,114.4171,42179.0
2017-08-02 15:55:00,122.15,122.19,122.12,122.15,107722.0,114.4171,114.4545,114.389,114.4171,107722.0
2017-08-03 09:30:00,122.17,122.18,122.09,122.09,27086.0,114.4358,114.4452,114.3609,114.3609,27086.0
2017-08-03 09:35:00,122.09,122.15,122.02,122.14,11120.0,114.3609,114.4171,114.2953,114.4077,11120.0
2017-08-03 09:40:00,122.16,122.2,122.16,122.17,9507.0,114.4264,114.4639,114.4264,114.4358,9507.0
2017-08-03 09:45:00,122.16,122.16,122.1,122.13,5034.0,114.4264,114.4264,114.3702,114.3983,5034.0
2017-08-03 09:50:00,122.11,122.11,121.92,121.92,11717.0,114.3796,114.3796,114.2016,114.2016,11717.0
2017-08-03 09:55:00,121.9,121.93,121.86,121.93,5690.0,114.1829,114.211,114.1454,114.211,5690.0
2017-08-03 10:00:00,121.9,121.99,121.9,121.92,3954.0,114.1829,114.2672,114.1829,114.2016,3954.0
2017-08-03 10:05:00,121.89,121.89,121.82,121.88,11358.0,114.1735,114.1735,114.108,114.1642,11358.0
2017-08-03 10:10:00,121.85,121.9,121.77,121.8,4633.0,114.1361,114.1829,114.0611,114.0892,4633.0
2017-08-03 10:15:00,121.79,121.93,121.79,121.92,2606.0,114.0799,114.211,114.0799,114.2016,2606.0
2017-08-03 10:20:00,121.92,121.97,121.92,121.96,3172.0,114.2016,114.2485,114.2016,114.2391,3172.0
2017-08-03 10:25:00,121.97,122.0,121.96,122.0,4144.0,114.2485,114.2766,114.2391,114.2766,4144.0
2017-08-03 10:30:00,122.01,122.04,121.97,121.98,6632.0,114.2859,114.314,114.2485,114.2578,6632.0
2017-08-03 10:35:00,121.97,122.02,121.96,121.96,15285.0,114.2485,114.2953,114.2391,114.2391,15285.0
2017-08-03 10:40:00,121.96,122.04,121.96,122.04,16089.0,114.2391,114.314,114.2391,114.314,16089.0
2017-08-03 10:45:00,122.02,122.03,121.95,121.99,11118.0,114.2953,114.3047,114.2297,114.2672,11118.0
2017-08-03 10:50:00,121.98,122.03,121.97,122.02,3616.0,114.2578,114.3047,114.2485,114.2953,3616.0
2017-08-03 10:55:00,122.03,122.08,122.01,122.08,6459.0,114.3047,114.3515,114.2859,114.3515,6459.0
2017-08-03 11:00:00,122.06,122.08,122.05,122.08,6835.0,114.3328,114.3515,114.3234,114.3515,6835.0
2017-08-03 11:05:00,122.11,122.11,122.07,122.09,1610.0,114.3796,114.3796,114.3421,114.3609,1610.0
2017-08-03 11:10:00,122.1,122.11,122.04,122.05,3773.0,114.3702,114.3796,114.314,114.3234,3773.0
2017-08-03 11:15:00,122.03,122.04,121.97,121.99,3963.0,114.3047,114.314,114.2485,114.2672,3963.0
2017-08-03 11:20:00,121.97,122.01,121.96,121.96,2762.0,114.2485,114.2859,114.2391,114.2391,2762.0
2017-08-03 11:25:00,121.97,122.0,121.97,121.99,10995.0,114.2485,114.2766,114.2485,114.2672,10995.0
2017-08-03 11:30:00,121.99,121.99,121.89,121.9,28404.0,114.2672,114.2672,114.1735,114.1829,28404.0
2017-08-03 11:35:00,121.94,121.97,121.94,121.97,2679.0,114.2204,114.2485,114.2204,114.2485,2679.0
2017-08-03 11:40:00,121.97,121.98,121.92,121.92,2407.0,114.2485,114.2578,114.2016,114.2016,2407.0
2017-08-03 11:45:00,121.94,121.94,121.89,121.89,2252.0,114.2204,114.2204,114.1735,114.1735,2252.0
2017-08-03 11:50:00,121.91,121.94,121.91,121.93,7149.0,114.1923,114.2204,114.1923,114.211,7149.0
2017-08-03 11:55:00,121.92,121.93,121.9,121.9,4957.0,114.2016,114.211,114.1829,114.1829,4957.0
2017-08-03 12:00:00,121.91,121.98,121.91,121.93,3205.0,114.1923,114.2578,114.1923,114.211,3205.0
2017-08-03 12:05:00,121.93,121.94,121.88,121.88,13220.0,114.211,114.2204,114.1642,114.1642,13220.0
2017-08-03 12:10:00,121.88,121.92,121.88,121.91,1789.0,114.1642,114.2016,114.1642,114.1923,1789.0
2017-08-03 12:15:00,121.91,121.98,121.91,121.98,3975.0,114.1923,114.2578,114.1923,114.2578,3975.0
2017-08-03 12:20:00,121.98,122.01,121.95,122.0,1496.0,114.2578,114.2859,114.2297,114.2766,1496.0
2017-08-03 12:25:00,122.01,122.05,122.0,122.03,7192.0,114.2859,114.3234,114.2766,114.3047,7192.0
2017-08-03 12:30:00,122.05,122.06,122.03,122.03,1052.0,114.3234,114.3328,114.3047,114.3047,1052.0
2017-08-03 12:35:00,122.01,122.04,122.01,122.04,3780.0,114.2859,114.314,114.2859,114.314,3780.0
2017-08-03 12:40:00,122.02,122.03,121.99,122.01,12935.0,114.2953,114.3047,114.2672,114.2859,12935.0
2017-08-03 12:45:00,122.0,122.01,121.97,121.98,4467.0,114.2766,114.2859,114.2485,114.2578,4467.0
2017-08-03 12:50:00,121.98,122.02,121.97,122.02,11332.0,114.2578,114.2953,114.2485,114.2953,11332.0
2017-08-03 12:55:00,122.01,122.02,121.96,121.98,9910.0,114.2859,114.2953,114.2391,114.2578,9910.0
2017-08-03 13:00:00,121.96,121.98,121.96,121.97,2042.0,114.2391,114.2578,114.2391,114.2485,2042.0
2017-08-03 13:05:00,121.98,121.98,121.92,121.94,8836.0,114.2578,114.2578,114.2016,114.2204,8836.0
2017-08-03 13:10:00,121.92,121.92,121.87,121.88,5061.0,114.2016,114.2016,114.1548,114.1642,5061.0
2017-08-03 13:15:00,121.89,121.91,121.89,121.91,2746.0,114.1735,114.1923,114.1735,114.1923,2746.0
2017-08-03 13:20:00,121.9,121.92,121.89,121.89,2152.0,114.1829,114.2016,114.1735,114.1735,2152.0
2017-08-03 13:25:00,121.88,121.88,121.82,121.85,7074.0,114.1642,114.1642,114.108,114.1361,7074.0
2017-08-03 13:30:00,121.86,121.87,121.8,121.87,4395.0,114.1454,114.1548,114.0892,114.1548,4395.0
2017-08-03 13:35:00,121.86,121.9,121.86,121.89,6121.0,114.1454,114.1829,114.1454,114.1735,6121.0
2017-08-03 13:40:00,121.89,121.94,121.89,121.92,7025.0,114.1735,114.2204,114.1735,114.2016,7025.0
2017-08-03 13:45:00,121.91,121.94,121.9,121.91,8913.0,114.1923,114.2204,114.1829,114.1923,8913.0
2017-08-03 13:50:00,121.91,122.0,121.91,121.99,18063.0,114.1923,114.2766,114.1923,114.2672,18063.0
2017-08-03 13:55:00,121.98,121.99,121.95,121.96,14883.0,114.2578,114.2672,114.2297,114.2391,14883.0
2017-08-03 14:00:00,121.97,122.01,121.96,121.99,32981.0,114.2485,114.2859,114.2391,114.2672,32981.0
2017-08-03 14:05:00,121.99,122.01,121.97,121.99,8567.0,114.2672,114.2859,114.2485,114.2672,8567.0
2017-08-03 14:10:00,121.98,121.99,121.94,121.95,15177.0,114.2578,114.2672,114.2204,114.2297,15177.0
2017-08-03 14:15:00,121.94,121.98,121.94,121.96,18535.0,114.2204,114.2578,114.2204,114.2391,18535.0
2017-08-03 14:20:00,121.96,122.0,121.96,122.0,5432.0,114.2391,114.2766,114.2391,114.2766,5432.0
2017-08-03 14:25:00,122.02,122.06,122.0,122.06,4830.0,114.2953,114.3328,114.2766,114.3328,4830.0
2017-08-03 14:30:00,122.05,122.06,122.03,122.05,3994.0,114.3234,114.3328,114.3047,114.3234,3994.0
2017-08-03 14:35:00,122.05,122.05,122.02,122.03,6001.0,114.3234,114.3234,114.2953,114.3047,6001.0
2017-08-03 14:40:00,122.02,122.02,121.99,122.02,11651.0,114.2953,114.2953,114.2672,114.2953,11651.0
2017-08-03 14:45:00,122.01,122.03,121.99,121.99,8002.0,114.2859,114.3047,114.2672,114.2672,8002.0
2017-08-03 14:50:00,122.0,122.01,121.96,121.97,10576.0,114.2766,114.2859,114.2391,114.2485,10576.0
2017-08-03 14:55:00,121.97,121.98,121.97,121.98,4958.0,114.2485,114.2578,114.2485,114.2578,4958.0
2017-08-03 15:00:00,121.98,122.01,121.98,121.98,6900.0,114.2578,114.2859,114.2578,114.2578,6900.0
2017-08-03 15:05:00,121.98,122.0,121.97,121.98,2593.0,114.2578,114.2766,114.2485,114.2578,2593.0
2017-08-03 15:10:00,121.98,122.03,121.95,122.03,6869.0,114.2578,114.3047,114.2297,114.3047,6869.0
2017-08-03 15:15:00,122.05,122.06,122.03,122.05,4673.0,114.3234,114.3328,114.3047,114.3234,4673.0
2017-08-03 15:20:00,122.05,122.07,122.05,122.07,6520.0,114.3234,114.3421,114.3234,114.3421,6520.0
2017-08-03 15:25:00,122.06,122.07,122.04,122.05,4556.0,114.3328,114.3421,114.314,114.3234,4556.0
2017-08-03 15:30:00,122.05,122.05,121.77,121.86,45390.0,114.3234,114.3234,114.0611,114.1454,45390.0
2017-08-03 15:35:00,121.85,121.89,121.78,121.87,15504.0,114.1361,114.1735,114.0705,114.1548,15504.0
2017-08-03 15:40:00,121.86,121.91,121.83,121.89,9507.0,114.1454,114.1923,114.1173,114.1735,9507.0
2017-08-03 15:45:00,121.9,121.92,121.86,121.92,81469.0,114.1829,114.2016,114.1454,114.2016,81469.0
2017-08-03 15:50:00,121.93,121.95,121.9,121.92,30324.0,114.211,114.2297,114.1829,114.2016,30324.0
2017-08-03 15:55:00,121.92,121.97,121.9,121.97,164706.0,114.2016,114.2485,114.1829,114.2485,164706.0
2017-08-04 09:30:00,122.26,122.26,122.13,122.19,15287.0,114.5201,114.5201,114.3983,114.4545,15287.0
2017-08-04 09:35:00,122.19,122.3,122.18,122.24,5057.0,114.4545,114.5576,114.4452,114.5014,5057.0
2017-08-04 09:40:00,122.21,122.33,122.2,122.28,5265.0,114.4733,114.5857,114.4639,114.5389,5265.0
2017-08-04 09:45:00,122.28,122.36,122.28,122.32,6786.0,114.5389,114.6138,114.5389,114.5763,6786.0
2017-08-04 09:50:00,122.31,122.32,122.27,122.29,4213.0,114.567,114.5763,114.5295,114.5482,4213.0
2017-08-04 09:55:00,122.24,122.24,122.04,122.04,19219.0,114.5014,114.5014,114.314,114.314,19219.0
2017-08-04 10:00:00,122.04,122.09,121.99,121.99,8192.0,114.314,114.3609,114.2672,114.2672,8192.0
2017-08-04 10:05:00,121.99,122.02,121.86,121.86,3111.0,114.2672,114.2953,114.1454,114.1454,3111.0
2017-08-04 10:10:00,121.88,121.95,121.88,121.95,4805.0,114.1642,114.2297,114.1642,114.2297,4805.0
2017-08-04 10:15:00,121.95,122.07,121.94,122.07,2378.0,114.2297,114.3421,114.2204,114.3421,2378.0
2017-08-04 10:20:00,122.06,122.06,122.03,122.04,4407.0,114.3328,114.3328,114.3047,114.314,4407.0
2017-08-04 10:25:00,122.06,122.21,122.06,122.2,8671.0,114.3328,114.4733,114.3328,114.4639,8671.0
2017-08-04 10:30:00,122.22,122.22,122.17,122.19,3875.0,114.4826,114.4826,114.4358,114.4545,3875.0
2017-08-04 10:35:00,122.19,122.22,122.18,122.19,5020.0,114.4545,114.4826,114.4452,114.4545,5020.0
2017-08-04 10:40:00,122.2,122.23,122.16,122.16,3556.0,114.4639,114.492,114.4264,114.4264,3556.0
2017-08-04 10:45:00,122.19,122.22,122.18,122.22,809.0,114.4545,114.4826,114.4452,114.4826,809.0
2017-08-04 10:50:00,122.22,122.23,122.05,122.06,1995.0,114.4826,114.492,114.3234,114.3328,1995.0
2017-08-04 10:55:00,122.09,122.13,122.08,122.13,6366.0,114.3609,114.3983,114.3515,114.3983,6366.0
2017-08-04 11:00:00,122.13,122.18,122.09,122.17,9076.0,114.3983,114.4452,114.3609,114.4358,9076.0
2017-08-04 11:05:00,122.19,122.19,122.12,122.12,4817.0,114.4545,114.4545,114.389,114.389,4817.0
2017-08-04 11:10:00,122.12,122.18,122.11,122.16,2158.0,114.389,114.4452,114.3796,114.4264,2158.0
2017-08-04 11:15:00,122.15,122.27,122.15,122.27,2231.0,114.4171,114.5295,114.4171,114.5295,2231.0
2017-08-04 11:20:00,122.27,122.27,122.19,122.22,4579.0,114.5295,114.5295,114.4545,114.4826,4579.0
2017-08-04 11:25:00,122.21,122.21,122.16,122.19,8249.0,114.4733,114.4733,114.4264,114.4545,8249.0
2017-08-04 11:30:00,122.2,122.24,122.18,122.21,3338.0,114.4639,114.5014,114.4452,114.4733,3338.0
2017-08-04 11:35:00,122.16,122.19,122.16,122.18,2480.0,114.4264,114.4545,114.4264,114.4452,2480.0
2017-08-04 11:40:00,122.2,122.23,122.2,122.22,3502.0,114.4639,114.492,114.4639,114.4826,3502.0
2017-08-04 11:45:00,122.22,122.23,122.17,122.19,9443.0,114.4826,114.492,114.4358,114.4545,9443.0
2017-08-04 11:50:00,122.2,122.22,122.18,122.18,2864.0,114.4639,114.4826,114.4452,114.4452,2864.0
2017-08-04 11:55:00,122.17,122.2,122.13,122.2,3022.0,114.4358,114.4639,114.3983,114.4639,3022.0
2017-08-04 12:00:00,122.2,122.2,122.14,122.15,4207.0,114.4639,114.4639,114.4077,114.4171,4207.0
2017-08-04 12:05:00,122.16,122.18,122.14,122.18,2166.0,114.4264,114.4452,114.4077,114.4452,2166.0
2017-08-04 12:10:00,122.18,122.18,122.09,122.1,2770.0,114.4452,114.4452,114.3609,114.3702,2770.0
2017-08-04 12:15:00,122.06,122.1,122.06,122.09,4609.0,114.3328,114.3702,114.3328,114.3609,4609.0
2017-08-04 12:20:00,122.1,122.11,122.08,122.1,1090.0,114.3702,114.3796,114.3515,114.3702,1090.0
2017-08-04 12:25:00,122.1,122.11,122.09,122.1,2036.0,114.3702,114.3796,114.3609,114.3702,2036.0
2017-08-04 12:30:00,122.1,122.1,122.08,122.08,400.0,114.3702,114.3702,114.3515,114.3515,400.0
2017-08-04 12:35:00,122.02,122.06,122.0,122.01,4384.0,114.2953,114.3328,114.2766,114.2859,4384.0
2017-08-04 12:40:00,122.04,122.04,122.01,122.01,175566.0,114.314,114.314,114.2859,114.2859,175566.0
2017-08-04 12:45:00,122.01,122.04,122.01,122.04,5284.0,114.2859,114.314,114.2859,114.314,5284.0
2017-08-04 12:50:00,122.06,122.09,122.05,122.09,1500.0,114.3328,114.3609,114.3234,114.3609,1500.0
2017-08-04 12:55:00,122.08,122.1,122.08,122.1,1193.0,114.3515,114.3702,114.3515,114.3702,1193.0
2017-08-04 13:00:00,122.09,122.13,122.08,122.11,1514.0,114.3609,114.3983,114.3515,114.3796,1514.0
2017-08-04 13:05:00,122.1,122.1,122.05,122.09,4175.0,114.3702,114.3702,114.3234,114.3609,4175.0
2017-08-04 13:10:00,122.11,122.11,122.06,122.06,843.0,114.3796,114.3796,114.3328,114.3328,843.0
2017-08-04 13:15:00,122.07,122.08,122.05,122.07,2001.0,114.3421,114.3515,114.3234,114.3421,2001.0
2017-08-04 13:20:00,122.06,122.1,122.06,122.09,1002.0,114.3328,114.3702,114.3328,114.3609,1002.0
2017-08-04 13:25:00,122.07,122.09,122.07,122.08,2964.0,114.3421,114.3609,114.3421,114.3515,2964.0
2017-08-04 13:30:00,122.09,122.12,122.08,122.12,6280.0,114.3609,114.389,114.3515,114.389,6280.0
2017-08-04 13:35:00,122.12,122.13,122.08,122.08,21909.0,114.389,114.3983,114.3515,114.3515,21909.0
2017-08-04 13:40:00,122.09,122.11,122.06,122.1,19606.0,114.3609,114.3796,114.3328,114.3702,19606.0
2017-08-04 13:45:00,122.09,122.12,122.09,122.09,18669.0,114.3609,114.389,114.3609,114.3609,18669.0
2017-08-04 13:50:00,122.11,122.12,122.1,122.12,4206.0,114.3796,114.389,114.3702,114.389,4206.0
2017-08-04 13:55:00,122.11,122.13,122.11,122.12,10313.0,114.3796,114.3983,114.3796,114.389,10313.0
2017-08-04 14:00:00,122.1,122.12,122.09,122.12,9455.0,114.3702,114.389,114.3609,114.389,9455.0
2017-08-04 14:05:00,122.12,122.14,122.11,122.12,11369.0,114.389,114.4077,114.3796,114.389,11369.0
2017-08-04 14:10:00,122.12,122.13,122.1,122.13,3645.0,114.389,114.3983,114.3702,114.3983,3645.0
2017-08-04 14:15:00,122.13,122.14,122.12,122.12,4129.0,114.3983,114.4077,114.389,114.389,4129.0
2017-08-04 14:20:00,122.12,122.13,122.1,122.1,2929.0,114.389,114.3983,114.3702,114.3702,2929.0
2017-08-04 14:25:00,122.09,122.11,122.05,122.05,4083.0,114.3609,114.3796,114.3234,114.3234,4083.0
2017-08-04 14:30:00,122.03,122.08,122.03,122.06,9517.0,114.3047,114.3515,114.3047,114.3328,9517.0
2017-08-04 14:35:00,122.07,122.09,122.05,122.08,40393.0,114.3421,114.3609,114.3234,114.3515,40393.0
2017-08-04 14:40:00,122.08,122.08,122.06,122.08,13445.0,114.3515,114.3515,114.3328,114.3515,13445.0
2017-08-04 14:45:00,122.07,122.1,122.07,122.09,5176.0,114.3421,114.3702,114.3421,114.3609,5176.0
2017-08-04 14:50:00,122.09,122.12,122.09,122.1,6630.0,114.3609,114.389,114.3609,114.3702,6630.0
2017-08-04 14:55:00,122.09,122.12,122.07,122.08,3200.0,114.3609,114.389,114.3421,114.3515,3200.0
2017-08-04 15:00:00,122.06,122.11,122.06,122.1,3691.0,114.3328,114.3796,114.3328,114.3702,3691.0
2017-08-04 15:05:00,122.11,122.13,122.11,122.12,2724.0,114.3796,114.3983,114.3796,114.389,2724.0
2017-08-04 15:10:00,122.14,122.14,122.12,122.13,950.0,114.4077,114.4077,114.389,114.3983,950.0
2017-08-04 15:15:00,122.12,122.12,122.07,122.08,4206.0,114.389,114.389,114.3421,114.3515,4206.0
2017-08-04 15:20:00,122.07,122.11,122.07,122.1,2541.0,114.3421,114.3796,114.3421,114.3702,2541.0
2017-08-04 15:25:00,122.1,122.11,122.09,122.1,8258.0,114.3702,114.3796,114.3609,114.3702,8258.0
2017-08-04 15:30:00,122.1,122.1,122.07,122.08,7221.0,114.3702,114.3702,114.3421,114.3515,7221.0
2017-08-04 15:35:00,122.08,122.08,122.03,122.05,4898.0,114.3515,114.3515,114.3047,114.3234,4898.0
2017-08-04 15:40:00,122.04,122.06,122.04,122.05,5096.0,114.314,114.3328,114.314,114.3234,5096.0
2017-08-04 15:45:00,122.07,122.08,122.03,122.04,13866.0,114.3421,114.3515,114.3047,114.314,13866.0
2017-08-04 15:50:00,122.05,122.12,122.05,122.12,36979.0,114.3234,114.389,114.3234,114.389,36979.0
2017-08-04 15:55:00,122.13,122.19,122.12,122.19,44627.0,114.3983,114.4545,114.389,114.4545,44627.0
2017-08-07 09:30:00,122.26,122.46,122.22,122.27,33874.0,114.5201,114.7075,114.4826,114.5295,33874.0
2017-08-07 09:35:00,122.31,122.35,122.27,122.32,3331.0,114.567,114.6044,114.5295,114.5763,3331.0
2017-08-07 09:40:00,122.29,122.37,122.26,122.36,11667.0,114.5482,114.6232,114.5201,114.6138,11667.0
2017-08-07 09:45:00,122.38,122.42,122.37,122.37,2110.0,114.6325,114.67,114.6232,114.6232,2110.0
2017-08-07 09:50:00,122.38,122.38,122.32,122.38,3133.0,114.6325,114.6325,114.5763,114.6325,3133.0
2017-08-07 09:55:00,122.4,122.4,122.35,122.36,1821.0,114.6513,114.6513,114.6044,114.6138,1821.0
2017-08-07 10:00:00,122.43,122.44,122.38,122.39,1655.0,114.6794,114.6887,114.6325,114.6419,1655.0
2017-08-07 10:05:00,122.41,122.44,122.4,122.41,1259.0,114.6606,114.6887,114.6513,114.6606,1259.0
2017-08-07 10:10:00,122.39,122.41,122.38,122.39,6627.0,114.6419,114.6606,114.6325,114.6419,6627.0
2017-08-07 10:15:00,122.39,122.39,122.37,122.38,938.0,114.6419,114.6419,114.6232,114.6325,938.0
2017-08-07 10:20:00,122.39,122.44,122.38,122.44,1499.0,114.6419,114.6887,114.6325,114.6887,1499.0
2017-08-07 10:25:00,122.42,122.42,122.36,122.37,15315.0,114.67,114.67,114.6138,114.6232,15315.0
2017-08-07 10:30:00,122.39,122.43,122.37,122.41,4590.0,114.6419,114.6794,114.6232,114.6606,4590.0
2017-08-07 10:35:00,122.4,122.44,122.38,122.44,3912.0,114.6513,114.6887,114.6325,114.6887,3912.0
2017-08-07 10:40:00,122.43,122.44,122.38,122.38,3082.0,114.6794,114.6887,114.6325,114.6325,3082.0
2017-08-07 10:45:00,122.36,122.42,122.35,122.42,2425.0,114.6138,114.67,114.6044,114.67,2425.0
2017-08-07 10:50:00,122.42,122.43,122.41,122.43,4562.0,114.67,114.6794,114.6606,114.6794,4562.0
2017-08-07 10:55:00,122.45,122.45,122.42,122.43,2348.0,114.6981,114.6981,114.67,114.6794,2348.0
2017-08-07 11:00:00,122.41,122.42,122.38,122.4,1728.0,114.6606,114.67,114.6325,114.6513,1728.0
2017-08-07 11:05:00,122.43,122.44,122.42,122.43,3530.0,114.6794,114.6887,114.67,114.6794,3530.0
2017-08-07 11:10:00,122.45,122.49,122.45,122.49,1100.0,114.6981,114.7356,114.6981,114.7356,1100.0
2017-08-07 11:15:00,122.46,122.48,122.45,122.47,4127.0,114.7075,114.7262,114.6981,114.7168,4127.0
2017-08-07 11:20:00,122.46,122.49,122.46,122.49,1755.0,114.7075,114.7356,114.7075,114.7356,1755.0
2017-08-07 11:25:00,122.49,122.53,122.48,122.52,2730.0,114.7356,114.773,114.7262,114.7637,2730.0
2017-08-07 11:30:00,122.54,122.55,122.52,122.52,5230.0,114.7824,114.7918,114.7637,114.7637,5230.0
2017-08-07 11:35:00,122.51,122.56,122.51,122.56,3278.0,114.7543,114.8011,114.7543,114.8011,3278.0
2017-08-07 11:40:00,122.57,122.57,122.52,122.52,12553.0,114.8105,114.8105,114.7637,114.7637,12553.0
2017-08-07 11:45:00,122.53,122.59,122.52,122.57,5887.0,114.773,114.8292,114.7637,114.8105,5887.0
2017-08-07 11:50:00,122.58,122.58,122.54,122.54,7064.0,114.8199,114.8199,114.7824,114.7824,7064.0
2017-08-07 11:55:00,122.53,122.57,122.53,122.55,1937.0,114.773,114.8105,114.773,114.7918,1937.0
2017-08-07 12:00:00,122.57,122.58,122.56,122.57,1955.0,114.8105,114.8199,114.8011,114.8105,1955.0
2017-08-07 12:05:00,122.56,122.57,122.54,122.56,9532.0,114.8011,114.8105,114.7824,114.8011,9532.0
2017-08-07 12:10:00,122.56,122.59,122.56,122.57,3453.0,114.8011,114.8292,114.8011,114.8105,3453.0
2017-08-07 12:15:00,122.57,122.58,122.54,122.54,4305.0,114.8105,114.8199,114.7824,114.7824,4305.0
2017-08-07 12:20:00,122.54,122.55,122.53,122.55,1700.0,114.7824,114.7918,114.773,114.7918,1700.0
2017-08-07 12:25:00,122.55,122.56,122.51,122.51,7752.0,114.7918,114.8011,114.7543,114.7543,7752.0
2017-08-07 12:30:00,122.53,122.53,122.5,122.5,9028.0,114.773,114.773,114.7449,114.7449,9028.0
2017-08-07 12:35:00,122.52,122.52,122.49,122.5,11016.0,114.7637,114.7637,114.7356,114.7449,11016.0
2017-08-07 12:40:00,122.51,122.51,122.48,122.5,9268.0,114.7543,114.7543,114.7262,114.7449,9268.0
2017-08-07 12:45:00,122.49,122.54,122.49,122.53,12579.0,114.7356,114.7824,114.7356,114.773,12579.0
2017-08-07 12:50:00,122.55,122.55,122.54,122.55,6487.0,114.7918,114.7918,114.7824,114.7918,6487.0
2017-08-07 12:55:00,122.55,122.58,122.54,122.58,2925.0,114.7918,114.8199,114.7824,114.8199,2925.0
2017-08-07 13:00:00,122.57,122.58,122.55,122.56,1397.0,114.8105,114.8199,114.7918,114.8011,1397.0
2017-08-07 13:05:00,122.57,122.57,122.55,122.57,3870.0,114.8105,114.8105,114.7918,114.8105,3870.0
2017-08-07 13:10:00,122.57,122.59,122.56,122.58,2524.0,114.8105,114.8292,114.8011,114.8199,2524.0
2017-08-07 13:15:00,122.59,122.59,122.55,122.55,2222.0,114.8292,114.8292,114.7918,114.7918,2222.0
2017-08-07 13:20:00,122.56,122.58,122.56,122.57,1201.0,114.8011,114.8199,114.8011,114.8105,1201.0
2017-08-07 13:25:00,122.58,122.59,122.57,122.59,826.0,114.8199,114.8292,114.8105,114.8292,826.0
2017-08-07 13:30:00,122.59,122.6,122.57,122.58,6583.0,114.8292,114.8386,114.8105,114.8199,6583.0
2017-08-07 13:35:00,122.58,122.59,122.54,122.55,4627.0,114.8199,114.8292,114.7824,114.7918,4627.0
2017-08-07 13:40:00,122.55,122.56,122.54,122.56,4069.0,114.7918,114.8011,114.7824,114.8011,4069.0
2017-08-07 13:45:00,122.55,122.56,122.55,122.55,5692.0,114.7918,114.8011,114.7918,114.7918,5692.0
2017-08-07 13:50:00,122.55,122.56,122.51,122.52,3692.0,114.7918,114.8011,114.7543,114.7637,3692.0
2017-08-07 13:55:00,122.51,122.55,122.51,122.55,7293.0,114.7543,114.7918,114.7543,114.7918,7293.0
2017-08-07 14:00:00,122.55,122.57,122.54,122.56,7487.0,114.7918,114.8105,114.7824,114.8011,7487.0
2017-08-07 14:05:00,122.56,122.57,122.55,122.55,3754.0,114.8011,114.8105,114.7918,114.7918,3754.0
2017-08-07 14:10:00,122.56,122.56,122.54,122.54,8034.0,114.8011,114.8011,114.7824,114.7824,8034.0
2017-08-07 14:15:00,122.54,122.57,122.54,122.56,3877.0,114.7824,114.8105,114.7824,114.8011,3877.0
2017-08-07 14:20:00,122.55,122.56,122.54,122.55,2311.0,114.7918,114.8011,114.7824,114.7918,2311.0
2017-08-07 14:25:00,122.57,122.58,122.56,122.57,2244.0,114.8105,114.8199,114.8011,114.8105,2244.0
2017-08-07 14:30:00,122.57,122.58,122.56,122.58,3061.0,114.8105,114.8199,114.8011,114.8199,3061.0
2017-08-07 14:35:00,122.57,122.61,122.57,122.61,3408.0,114.8105,114.848,114.8105,114.848,3408.0
2017-08-07 14:40:00,122.61,122.61,122.59,122.59,13485.0,114.848,114.848,114.8292,114.8292,13485.0
2017-08-07 14:45:00,122.59,122.6,122.58,122.59,4888.0,114.8292,114.8386,114.8199,114.8292,4888.0
2017-08-07 14:50:00,122.6,122.61,122.59,122.6,4004.0,114.8386,114.848,114.8292,114.8386,4004.0
2017-08-07 14:55:00,122.61,122.61,122.59,122.59,19235.0,114.848,114.848,114.8292,114.8292,19235.0
2017-08-07 15:00:00,122.59,122.59,122.57,122.58,2936.0,114.8292,114.8292,114.8105,114.8199,2936.0
2017-08-07 15:05:00,122.59,122.6,122.58,122.59,3669.0,114.8292,114.8386,114.8199,114.8292,3669.0
2017-08-07 15:10:00,122.59,122.6,122.59,122.59,2906.0,114.8292,114.8386,114.8292,114.8292,2906.0
2017-08-07 15:15:00,122.59,122.6,122.57,122.57,3275.0,114.8292,114.8386,114.8105,114.8105,3275.0
2017-08-07 15:20:00,122.58,122.6,122.57,122.58,7773.0,114.8199,114.8386,114.8105,114.8199,7773.0
2017-08-07 15:25:00,122.59,122.66,122.58,122.66,11568.0,114.8292,114.8948,114.8199,114.8948,11568.0
2017-08-07 15:30:00,122.65,122.65,122.6,122.61,5946.0,114.8854,114.8854,114.8386,114.848,5946.0
2017-08-07 15:35:00,122.61,122.61,122.58,122.59,31491.0,114.848,114.848,114.8199,114.8292,31491.0
2017-08-07 15:40:00,122.59,122.66,122.59,122.66,788312.0,114.8292,114.8948,114.8292,114.8948,788312.0
2017-08-07 15:45:00,122.65,122.67,122.64,122.66,34906.0,114.8854,114.9042,114.8761,114.8948,34906.0
2017-08-07 15:50:00,122.66,122.7,122.66,122.68,41379.0,114.8948,114.9323,114.8948,114.9135,41379.0
2017-08-07 15:55:00,122.68,122.7,122.64,122.65,92581.0,114.9135,114.9323,114.8761,114.8854,92581.0
2017-08-08 09:30:00,122.57,122.57,122.44,122.5,28657.0,114.8105,114.8105,114.6887,114.7449,28657.0
2017-08-08 09:35:00,122.49,122.49,122.38,122.38,8703.0,114.7356,114.7356,114.6325,114.6325,8703.0
2017-08-08 09:40:00,122.4,122.44,122.35,122.36,3679.0,114.6513,114.6887,114.6044,114.6138,3679.0
2017-08-08 09:45:00,122.38,122.45,122.38,122.42,4300.0,114.6325,114.6981,114.6325,114.67,4300.0
2017-08-08 09:50:00,122.45,122.49,122.45,122.49,1130.0,114.6981,114.7356,114.6981,114.7356,1130.0
2017-08-08 09:55:00,122.51,122.51,122.47,122.48,3250.0,114.7543,114.7543,114.7168,114.7262,3250.0
2017-08-08 10:00:00,122.5,122.51,122.48,122.48,5009.0,114.7449,114.7543,114.7262,114.7262,5009.0
2017-08-08 10:05:00,122.48,122.53,122.47,122.53,3692.0,114.7262,114.773,114.7168,114.773,3692.0
2017-08-08 10:10:00,122.52,122.53,122.48,122.5,8725.0,114.7637,114.773,114.7262,114.7449,8725.0
2017-08-08 10:15:00,122.49,122.54,122.42,122.54,38580.0,114.7356,114.7824,114.67,114.7824,38580.0
2017-08-08 10:20:00,122.54,122.55,122.51,122.54,8109.0,114.7824,114.7918,114.7543,114.7824,8109.0
2017-08-08 10:25:00,122.53,122.55,122.49,122.49,6473.0,114.773,114.7918,114.7356,114.7356,6473.0
2017-08-08 10:30:00,122.5,122.5,122.47,122.5,12414.0,114.7449,114.7449,114.7168,114.7449,12414.0
2017-08-08 10:35:00,122.54,122.62,122.53,122.62,17774.0,114.7824,114.8573,114.773,114.8573,17774.0
2017-08-08 10:40:00,122.62,122.64,122.59,122.64,18871.0,114.8573,114.8761,114.8292,114.8761,18871.0
2017-08-08 10:45:00,122.66,122.67,122.63,122.63,28441.0,114.8948,114.9042,114.8667,114.8667,28441.0
2017-08-08 10:50:00,122.62,122.78,122.62,122.77,244565.0,114.8573,115.0072,114.8573,114.9978,244565.0
2017-08-08 10:55:00,122.77,122.8,122.72,122.79,27944.0,114.9978,115.0259,114.951,115.0166,27944.0
2017-08-08 11:00:00,122.79,122.8,122.72,122.77,4549.0,115.0166,115.0259,114.951,114.9978,4549.0
2017-08-08 11:05:00,122.78,122.8,122.77,122.77,3003.0,115.0072,115.0259,114.9978,114.9978,3003.0
2017-08-08 11:10:00,122.77,122.77,122.75,122.76,5005.0,114.9978,114.9978,114.9791,114.9885,5005.0
2017-08-08 11:15:00,122.77,122.81,122.76,122.8,7548.0,114.9978,115.0353,114.9885,115.0259,7548.0
2017-08-08 11:20:00,122.79,122.79,122.74,122.76,9392.0,115.0166,115.0166,114.9697,114.9885,9392.0
2017-08-08 11:25:00,122.76,122.79,122.76,122.78,5205.0,114.9885,115.0166,114.9885,115.0072,5205.0
2017-08-08 11:30:00,122.79,122.89,122.79,122.88,9269.0,115.0166,115.1102,115.0166,115.1009,9269.0
2017-08-08 11:35:00,122.88,122.89,122.85,122.86,5425.0,115.1009,115.1102,115.0728,115.0821,5425.0
2017-08-08 11:40:00,122.86,122.91,122.85,122.91,10772.0,115.0821,115.129,115.0728,115.129,10772.0
2017-08-08 11:45:00,122.91,122.98,122.89,122.95,14677.0,115.129,115.1945,115.1102,115.1664,14677.0
2017-08-08 11:50:00,122.97,123.03,122.95,123.03,7920.0,115.1852,115.2414,115.1664,115.2414,7920.0
2017-08-08 11:55:00,123.01,123.08,123.0,123.07,10642.0,115.2226,115.2882,115.2133,115.2788,10642.0
2017-08-08 12:00:00,123.07,123.07,123.04,123.07,5163.0,115.2788,115.2788,115.2507,115.2788,5163.0
2017-08-08 12:05:00,123.06,123.14,123.06,123.11,1767.0,115.2695,115.3444,115.2695,115.3163,1767.0
2017-08-08 12:10:00,123.15,123.15,123.13,123.13,964.0,115.3538,115.3538,115.335,115.335,964.0
2017-08-08 12:15:00,123.1,123.12,123.04,123.05,3950.0,115.3069,115.3257,115.2507,115.2601,3950.0
2017-08-08 12:20:00,123.04,123.09,123.04,123.08,4182.0,115.2507,115.2976,115.2507,115.2882,4182.0
2017-08-08 12:25:00,123.1,123.11,123.08,123.08,1912.0,115.3069,115.3163,115.2882,115.2882,1912.0
2017-08-08 12:30:00,123.08,123.08,123.02,123.06,5749.0,115.2882,115.2882,115.232,115.2695,5749.0
2017-08-08 12:35:00,123.07,123.09,123.0,123.0,8495.0,115.2788,115.2976,115.2133,115.2133,8495.0
2017-08-08 12:40:00,123.0,123.03,122.99,123.02,1000.0,115.2133,115.2414,115.2039,115.232,1000.0
2017-08-08 12:45:00,123.03,123.03,122.95,122.98,4855.0,115.2414,115.2414,115.1664,115.1945,4855.0
2017-08-08 12:50:00,122.98,122.99,122.97,122.98,5639.0,115.1945,115.2039,115.1852,115.1945,5639.0
2017-08-08 12:55:00,122.95,122.96,122.93,122.94,2562.0,115.1664,115.1758,115.1477,115.1571,2562.0
2017-08-08 13:00:00,122.94,122.94,122.88,122.88,3883.0,115.1571,115.1571,115.1009,115.1009,3883.0
2017-08-08 13:05:00,122.87,122.94,122.87,122.94,4354.0,115.0915,115.1571,115.0915,115.1571,4354.0
2017-08-08 13:10:00,122.93,122.95,122.93,122.94,1819.0,115.1477,115.1664,115.1477,115.1571,1819.0
2017-08-08 13:15:00,122.93,122.95,122.93,122.95,3290.0,115.1477,115.1664,115.1477,115.1664,3290.0
2017-08-08 13:20:00,122.95,122.99,122.94,122.97,3449.0,115.1664,115.2039,115.1571,115.1852,3449.0
2017-08-08 13:25:00,122.97,122.98,122.83,122.84,3036.0,115.1852,115.1945,115.054,115.0634,3036.0
2017-08-08 13:30:00,122.84,122.85,122.75,122.79,6632.0,115.0634,115.0728,114.9791,115.0166,6632.0
2017-08-08 13:35:00,122.8,122.81,122.78,122.81,11860.0,115.0259,115.0353,115.0072,115.0353,11860.0
2017-08-08 13:40:00,122.82,122.86,122.82,122.84,2683.0,115.0447,115.0821,115.0447,115.0634,2683.0
2017-08-08 13:45:00,122.85,122.89,122.83,122.89,3772.0,115.0728,115.1102,115.054,115.1102,3772.0
2017-08-08 13:50:00,122.89,122.89,122.86,122.87,6778.0,115.1102,115.1102,115.0821,115.0915,6778.0
2017-08-08 13:55:00,122.84,122.86,122.83,122.85,8819.0,115.0634,115.0821,115.054,115.0728,8819.0
2017-08-08 14:00:00,122.84,122.85,122.8,122.82,5877.0,115.0634,115.0728,115.0259,115.0447,5877.0
2017-08-08 14:05:00,122.81,122.84,122.75,122.78,5586.0,115.0353,115.0634,114.9791,115.0072,5586.0
2017-08-08 14:10:00,122.78,122.81,122.77,122.81,6501.0,115.0072,115.0353,114.9978,115.0353,6501.0
2017-08-08 14:15:00,122.8,122.81,122.78,122.8,6913.0,115.0259,115.0353,115.0072,115.0259,6913.0
2017-08-08 14:20:00,122.81,122.84,122.8,122.83,3728.0,115.0353,115.0634,115.0259,115.054,3728.0
2017-08-08 14:25:00,122.84,122.85,122.79,122.82,2982.0,115.0634,115.0728,115.0166,115.0447,2982.0
2017-08-08 14:30:00,122.83,122.84,122.82,122.83,3494.0,115.054,115.0634,115.0447,115.054,3494.0
2017-08-08 14:35:00,122.83,122.83,122.79,122.79,4182.0,115.054,115.054,115.0166,115.0166,4182.0
2017-08-08 14:40:00,122.79,122.79,122.73,122.73,5033.0,115.0166,115.0166,114.9604,114.9604,5033.0
2017-08-08 14:45:00,122.75,122.76,122.71,122.73,4701.0,114.9791,114.9885,114.9416,114.9604,4701.0
2017-08-08 14:50:00,122.69,122.73,122.69,122.71,14348.0,114.9229,114.9604,114.9229,114.9416,14348.0
2017-08-08 14:55:00,122.71,122.73,122.65,122.69,39315.0,114.9416,114.9604,114.8854,114.9229,39315.0
2017-08-08 15:00:00,122.69,122.71,122.67,122.67,7683.0,114.9229,114.9416,114.9042,114.9042,7683.0
2017-08-08 15:05:00,122.64,122.68,122.61,122.66,3518.0,114.8761,114.9135,114.848,114.8948,3518.0
2017-08-08 15:10:00,122.67,122.67,122.64,122.65,2363.0,114.9042,114.9042,114.8761,114.8854,2363.0
2017-08-08 15:15:00,122.65,122.66,122.6,122.65,4983.0,114.8854,114.8948,114.8386,114.8854,4983.0
2017-08-08 15:20:00,122.66,122.66,122.52,122.52,17807.0,114.8948,114.8948,114.7637,114.7637,17807.0
2017-08-08 15:25:00,122.52,122.56,122.33,122.43,10378.0,114.7637,114.8011,114.5857,114.6794,10378.0
2017-08-08 15:30:00,122.41,122.42,122.18,122.26,25608.0,114.6606,114.67,114.4452,114.5201,25608.0
2017-08-08 15:35:00,122.24,122.28,122.12,122.26,35665.0,114.5014,114.5389,114.389,114.5201,35665.0
2017-08-08 15:40:00,122.27,122.31,122.21,122.22,12142.0,114.5295,114.567,114.4733,114.4826,12142.0
2017-08-08 15:45:00,122.22,122.34,122.22,122.31,13608.0,114.4826,114.5951,114.4826,114.567,13608.0
2017-08-08 15:50:00,122.29,122.35,122.22,122.26,22531.0,114.5482,114.6044,114.4826,114.5201,22531.0
2017-08-08 15:55:00,122.3,122.36,122.27,122.35,230098.0,114.5576,114.6138,114.5295,114.6044,230098.0
2017-08-09 09:30:00,121.76,121.89,121.69,121.85,85704.0,114.0518,114.1735,113.9862,114.1361,85704.0
2017-08-09 09:35:00,121.9,121.94,121.81,121.81,8985.0,114.1829,114.2204,114.0986,114.0986,8985.0
2017-08-09 09:40:00,121.83,121.87,121.63,121.71,25047.0,114.1173,114.1548,113.93,114.0049,25047.0
2017-08-09 09:45:00,121.71,121.83,121.65,121.83,8033.0,114.0049,114.1173,113.9487,114.1173,8033.0
2017-08-09 09:50:00,121.84,121.88,121.76,121.88,4475.0,114.1267,114.1642,114.0518,114.1642,4475.0
2017-08-09 09:55:00,121.89,122.05,121.89,121.98,19459.0,114.1735,114.3234,114.1735,114.2578,19459.0
2017-08-09 10:00:00,122.02,122.02,121.81,121.82,15589.0,114.2953,114.2953,114.0986,114.108,15589.0
2017-08-09 10:05:00,121.8,121.9,121.79,121.89,5650.0,114.0892,114.1829,114.0799,114.1735,5650.0
2017-08-09 10:10:00,121.92,122.0,121.87,121.89,3630.0,114.2016,114.2766,114.1548,114.1735,3630.0
2017-08-09 10:15:00,121.91,122.0,121.9,121.92,5671.0,114.1923,114.2766,114.1829,114.2016,5671.0
2017-08-09 10:20:00,121.91,122.03,121.91,122.0,10479.0,114.1923,114.3047,114.1923,114.2766,10479.0
2017-08-09 10:25:00,121.99,121.99,121.94,121.94,5333.0,114.2672,114.2672,114.2204,114.2204,5333.0
2017-08-09 10:30:00,121.94,122.11,121.94,122.11,7060.0,114.2204,114.3796,114.2204,114.3796,7060.0
2017-08-09 10:35:00,122.12,122.14,122.04,122.13,14967.0,114.389,114.4077,114.314,114.3983,14967.0
2017-08-09 10:40:00,122.12,122.16,122.08,122.08,10516.0,114.389,114.4264,114.3515,114.3515,10516.0
2017-08-09 10:45:00,122.08,122.09,122.0,122.0,5910.0,114.3515,114.3609,114.2766,114.2766,5910.0
2017-08-09 10:50:00,122.01,122.07,122.0,122.07,4096.0,114.2859,114.3421,114.2766,114.3421,4096.0
2017-08-09 10:55:00,122.07,122.12,122.05,122.07,8732.0,114.3421,114.389,114.3234,114.3421,8732.0
2017-08-09 11:00:00,122.05,122.07,122.0,122.07,8197.0,114.3234,114.3421,114.2766,114.3421,8197.0
2017-08-09 11:05:00,122.06,122.1,122.02,122.03,2832.0,114.3328,114.3702,114.2953,114.3047,2832.0
2017-08-09 11:10:00,122.02,122.02,121.94,121.98,10050.0,114.2953,114.2953,114.2204,114.2578,10050.0
2017-08-09 11:15:00,121.98,122.01,121.96,121.96,4128.0,114.2578,114.2859,114.2391,114.2391,4128.0
2017-08-09 11:20:00,121.95,122.02,121.95,122.0,7880.0,114.2297,114.2953,114.2297,114.2766,7880.0
2017-08-09 11:25:00,121.97,122.02,121.96,121.98,2823.0,114.2485,114.2953,114.2391,114.2578,2823.0
2017-08-09 11:30:00,121.99,122.07,121.99,122.04,12496.0,114.2672,114.3421,114.2672,114.314,12496.0
2017-08-09 11:35:00,122.03,122.09,122.01,122.09,3909.0,114.3047,114.3609,114.2859,114.3609,3909.0
2017-08-09 11:40:00,122.07,122.11,122.06,122.08,3157.0,114.3421,114.3796,114.3328,114.3515,3157.0
2017-08-09 11:45:00,122.07,122.09,122.02,122.09,5030.0,114.3421,114.3609,114.2953,114.3609,5030.0
2017-08-09 11:50:00,122.11,122.28,122.07,122.25,16996.0,114.3796,114.5389,114.3421,114.5108,16996.0
2017-08-09 11:55:00,122.25,122.3,122.24,122.3,4839.0,114.5108,114.5576,114.5014,114.5576,4839.0
2017-08-09 12:00:00,122.29,122.31,122.26,122.29,1620.0,114.5482,114.567,114.5201,114.5482,1620.0
2017-08-09 12:05:00,122.27,122.27,122.22,122.22,3414.0,114.5295,114.5295,114.4826,114.4826,3414.0
2017-08-09 12:10:00,122.21,122.25,122.21,122.25,2879.0,114.4733,114.5108,114.4733,114.5108,2879.0
2017-08-09 12:15:00,122.24,122.27,122.23,122.25,18294.0,114.5014,114.5295,114.492,114.5108,18294.0
2017-08-09 12:20:00,122.24,122.33,122.24,122.31,4170.0,114.5014,114.5857,114.5014,114.567,4170.0
2017-08-09 12:25:00,122.31,122.31,122.27,122.27,5438.0,114.567,114.567,114.5295,114.5295,5438.0
2017-08-09 12:30:00,122.28,122.29,122.27,122.27,1275.0,114.5389,114.5482,114.5295,114.5295,1275.0
2017-08-09 12:35:00,122.26,122.27,122.21,122.21,6430.0,114.5201,114.5295,114.4733,114.4733,6430.0
2017-08-09 12:40:00,122.21,122.23,122.2,122.22,4724.0,114.4733,114.492,114.4639,114.4826,4724.0
2017-08-09 12:45:00,122.24,122.24,122.17,122.17,4296.0,114.5014,114.5014,114.4358,114.4358,4296.0
2017-08-09 12:50:00,122.18,122.19,122.16,122.16,4724.0,114.4452,114.4545,114.4264,114.4264,4724.0
2017-08-09 12:55:00,122.17,122.17,122.11,122.12,5874.0,114.4358,114.4358,114.3796,114.389,5874.0
2017-08-09 13:00:00,122.13,122.2,122.1,122.2,8504.0,114.3983,114.4639,114.3702,114.4639,8504.0
2017-08-09 13:05:00,122.21,122.21,122.17,122.21,3421.0,114.4733,114.4733,114.4358,114.4733,3421.0
2017-08-09 13:10:00,122.2,122.2,122.16,122.17,2816.0,114.4639,114.4639,114.4264,114.4358,2816.0
2017-08-09 13:15:00,122.17,122.17,122.09,122.12,5214.0,114.4358,114.4358,114.3609,114.389,5214.0
2017-08-09 13:20:00,122.12,122.2,122.12,122.17,3566.0,114.389,114.4639,114.389,114.4358,3566.0
2017-08-09 13:25:00,122.16,122.17,122.12,122.13,5580.0,114.4264,114.4358,114.389,114.3983,5580.0
2017-08-09 13:30:00,122.15,122.16,122.13,122.16,1413.0,114.4171,114.4264,114.3983,114.4264,1413.0
2017-08-09 13:35:00,122.13,122.14,122.11,122.14,4846.0,114.3983,114.4077,114.3796,114.4077,4846.0
2017-08-09 13:40:00,122.19,122.2,122.16,122.17,2325.0,114.4545,114.4639,114.4264,114.4358,2325.0
2017-08-09 13:45:00,122.18,122.2,122.18,122.19,6063.0,114.4452,114.4639,114.4452,114.4545,6063.0
2017-08-09 13:50:00,122.19,122.19,122.15,122.18,8410.0,114.4545,114.4545,114.4171,114.4452,8410.0
2017-08-09 13:55:00,122.17,122.17,122.13,122.17,2373.0,114.4358,114.4358,114.3983,114.4358,2373.0
2017-08-09 14:00:00,122.18,122.18,122.12,122.14,29760.0,114.4452,114.4452,114.389,114.4077,29760.0
2017-08-09 14:05:00,122.12,122.13,122.07,122.09,5014.0,114.389,114.3983,114.3421,114.3609,5014.0
2017-08-09 14:10:00,122.06,122.06,122.02,122.03,2948.0,114.3328,114.3328,114.2953,114.3047,2948.0
2017-08-09 14:15:00,122.01,122.04,121.99,121.99,5268.0,114.2859,114.314,114.2672,114.2672,5268.0
2017-08-09 14:20:00,121.99,122.04,121.97,122.04,3644.0,114.2672,114.314,114.2485,114.314,3644.0
2017-08-09 14:25:00,122.03,122.03,121.96,122.0,2386.0,114.3047,114.3047,114.2391,114.2766,2386.0
2017-08-09 14:30:00,121.99,122.01,121.9,121.9,2507.0,114.2672,114.2859,114.1829,114.1829,2507.0
2017-08-09 14:35:00,121.92,121.95,121.92,121.92,8863.0,114.2016,114.2297,114.2016,114.2016,8863.0
2017-08-09 14:40:00,121.94,121.96,121.94,121.95,1558.0,114.2204,114.2391,114.2204,114.2297,1558.0
2017-08-09 14:45:00,121.94,121.96,121.85,121.95,24097.0,114.2204,114.2391,114.1361,114.2297,24097.0
2017-08-09 14:50:00,121.93,121.96,121.89,121.95,3941.0,114.211,114.2391,114.1735,114.2297,3941.0
2017-08-09 14:55:00,121.95,122.0,121.94,121.98,2592.0,114.2297,114.2766,114.2204,114.2578,2592.0
2017-08-09 15:00:00,121.98,122.01,121.97,122.01,2315.0,114.2578,114.2859,114.2485,114.2859,2315.0
2017-08-09 15:05:00,122.0,122.0,121.91,121.94,10476.0,114.2766,114.2766,114.1923,114.2204,10476.0
2017-08-09 15:10:00,121.94,122.02,121.94,122.0,4307.0,114.2204,114.2953,114.2204,114.2766,4307.0
2017-08-09 15:15:00,122.03,122.15,122.02,122.14,18572.0,114.3047,114.4171,114.2953,114.4077,18572.0
2017-08-09 15:20:00,122.12,122.13,122.08,122.13,93806.0,114.389,114.3983,114.3515,114.3983,93806.0
2017-08-09 15:25:00,122.13,122.15,122.08,122.09,13512.0,114.3983,114.4171,114.3515,114.3609,13512.0
2017-08-09 15:30:00,122.1,122.1,122.05,122.06,13828.0,114.3702,114.3702,114.3234,114.3328,13828.0
2017-08-09 15:35:00,122.07,122.19,122.05,122.17,36841.0,114.3421,114.4545,114.3234,114.4358,36841.0
2017-08-09 15:40:00,122.19,122.22,122.18,122.22,23493.0,114.4545,114.4826,114.4452,114.4826,23493.0
2017-08-09 15:45:00,122.22,122.29,122.21,122.29,107823.0,114.4826,114.5482,114.4733,114.5482,107823.0
2017-08-09 15:50:00,122.29,122.34,122.28,122.31,264917.0,114.5482,114.5951,114.5389,114.567,264917.0
2017-08-09 15:55:00,122.29,122.37,122.28,122.34,77700.0,114.5482,114.6232,114.5389,114.5951,77700.0
2017-08-10 09:30:00,121.81,121.91,121.67,121.83,29405.0,114.0986,114.1923,113.9675,114.1173,29405.0
2017-08-10 09:35:00,121.83,121.86,121.76,121.78,23863.0,114.1173,114.1454,114.0518,114.0705,23863.0
2017-08-10 09:40:00,121.75,121.75,121.55,121.6,14167.0,114.0424,114.0424,113.8551,113.9019,14167.0
2017-08-10 09:45:00,121.58,121.58,121.47,121.52,22340.0,113.8832,113.8832,113.7801,113.827,22340.0
2017-08-10 09:50:00,121.5,121.64,121.5,121.63,14614.0,113.8082,113.9394,113.8082,113.93,14614.0
2017-08-10 09:55:00,121.61,121.61,121.48,121.5,11336.0,113.9113,113.9113,113.7895,113.8082,11336.0
2017-08-10 10:00:00,121.53,121.54,121.18,121.2,50044.0,113.8363,113.8457,113.5085,113.5272,50044.0
2017-08-10 10:05:00,121.22,121.22,121.03,121.18,29227.0,113.546,113.546,113.368,113.5085,29227.0
2017-08-10 10:10:00,121.17,121.21,121.11,121.17,17341.0,113.4991,113.5366,113.4429,113.4991,17341.0
2017-08-10 10:15:00,121.18,121.27,121.18,121.26,38742.0,113.5085,113.5928,113.5085,113.5834,38742.0
2017-08-10 10:20:00,121.26,121.32,121.21,121.22,40858.0,113.5834,113.6396,113.5366,113.546,40858.0
2017-08-10 10:25:00,121.21,121.35,121.12,121.34,303750.0,113.5366,113.6677,113.4523,113.6584,303750.0
2017-08-10 10:30:00,121.37,121.41,121.28,121.39,10778.0,113.6865,113.7239,113.6022,113.7052,10778.0
2017-08-10 10:35:00,121.36,121.45,121.36,121.43,5102.0,113.6771,113.7614,113.6771,113.7427,5102.0
2017-08-10 10:40:00,121.42,121.43,121.37,121.41,4801.0,113.7333,113.7427,113.6865,113.7239,4801.0
2017-08-10 10:45:00,121.41,121.47,121.4,121.4,6050.0,113.7239,113.7801,113.7146,113.7146,6050.0
2017-08-10 10:50:00,121.39,121.39,121.34,121.36,3789.0,113.7052,113.7052,113.6584,113.6771,3789.0
2017-08-10 10:55:00,121.33,121.39,121.32,121.33,5057.0,113.649,113.7052,113.6396,113.649,5057.0
2017-08-10 11:00:00,121.3,121.32,121.26,121.27,8739.0,113.6209,113.6396,113.5834,113.5928,8739.0
2017-08-10 11:05:00,121.27,121.34,121.25,121.33,5817.0,113.5928,113.6584,113.5741,113.649,5817.0
2017-08-10 11:10:00,121.37,121.37,121.3,121.32,3596.0,113.6865,113.6865,113.6209,113.6396,3596.0
2017-08-10 11:15:00,121.28,121.31,121.21,121.25,3307.0,113.6022,113.6303,113.5366,113.5741,3307.0
2017-08-10 11:20:00,121.23,121.23,121.07,121.07,7187.0,113.5553,113.5553,113.4055,113.4055,7187.0
2017-08-10 11:25:00,121.08,121.18,121.06,121.16,51633.0,113.4148,113.5085,113.3961,113.4898,51633.0
2017-08-10 11:30:00,121.19,121.25,121.19,121.2,6927.0,113.5179,113.5741,113.5179,113.5272,6927.0
2017-08-10 11:35:00,121.21,121.21,121.14,121.2,10846.0,113.5366,113.5366,113.471,113.5272,10846.0
2017-08-10 11:40:00,121.19,121.2,121.06,121.06,2399.0,113.5179,113.5272,113.3961,113.3961,2399.0
2017-08-10 11:45:00,121.04,121.04,120.96,120.98,31632.0,113.3774,113.3774,113.3024,113.3211,31632.0
2017-08-10 11:50:00,120.95,121.01,120.89,120.94,17647.0,113.293,113.3493,113.2368,113.2837,17647.0
2017-08-10 11:55:00,120.93,120.96,120.9,120.95,6873.0,113.2743,113.3024,113.2462,113.293,6873.0
2017-08-10 12:00:00,120.93,120.94,120.84,120.87,30162.0,113.2743,113.2837,113.19,113.2181,30162.0
2017-08-10 12:05:00,120.87,120.96,120.82,120.96,7764.0,113.2181,113.3024,113.1713,113.3024,7764.0
2017-08-10 12:10:00,120.97,121.0,120.96,120.98,8044.0,113.3118,113.3399,113.3024,113.3211,8044.0
2017-08-10 12:15:00,120.96,120.98,120.83,120.87,8559.0,113.3024,113.3211,113.1806,113.2181,8559.0
2017-08-10 12:20:00,120.86,120.86,120.79,120.81,5898.0,113.2087,113.2087,113.1432,113.1619,5898.0
2017-08-10 12:25:00,120.82,120.84,120.73,120.81,6745.0,113.1713,113.19,113.087,113.1619,6745.0
2017-08-10 12:30:00,120.78,120.79,120.62,120.64,8853.0,113.1338,113.1432,112.9839,113.0027,8853.0
2017-08-10 12:35:00,120.59,120.66,120.55,120.63,10774.0,112.9558,113.0214,112.9184,112.9933,10774.0
2017-08-10 12:40:00,120.63,120.7,120.63,120.69,13353.0,112.9933,113.0589,112.9933,113.0495,13353.0
2017-08-10 12:45:00,120.69,120.8,120.69,120.77,15076.0,113.0495,113.1525,113.0495,113.1244,15076.0
2017-08-10 12:50:00,120.75,120.81,120.68,120.81,7767.0,113.1057,113.1619,113.0401,113.1619,7767.0
2017-08-10 12:55:00,120.8,120.83,120.76,120.82,25706.0,113.1525,113.1806,113.1151,113.1713,25706.0
2017-08-10 13:00:00,120.83,120.96,120.83,120.96,7969.0,113.1806,113.3024,113.1806,113.3024,7969.0
2017-08-10 13:05:00,120.96,120.96,120.86,120.91,8994.0,113.3024,113.3024,113.2087,113.2556,8994.0
2017-08-10 13:10:00,120.88,120.93,120.86,120.86,6435.0,113.2275,113.2743,113.2087,113.2087,6435.0
2017-08-10 13:15:00,120.86,120.88,120.81,120.86,43349.0,113.2087,113.2275,113.1619,113.2087,43349.0
2017-08-10 13:20:00,120.84,120.97,120.83,120.94,13610.0,113.19,113.3118,113.1806,113.2837,13610.0
2017-08-10 13:25:00,120.94,120.99,120.91,120.97,8213.0,113.2837,113.3305,113.2556,113.3118,8213.0
2017-08-10 13:30:00,120.97,121.0,120.93,120.98,7692.0,113.3118,113.3399,113.2743,113.3211,7692.0
2017-08-10 13:35:00,120.96,120.96,120.9,120.91,2521.0,113.3024,113.3024,113.2462,113.2556,2521.0
2017-08-10 13:40:00,120.91,120.92,120.78,120.79,4737.0,113.2556,113.2649,113.1338,113.1432,4737.0
2017-08-10 13:45:00,120.79,120.84,120.79,120.83,22409.0,113.1432,113.19,113.1432,113.1806,22409.0
2017-08-10 13:50:00,120.81,120.84,120.79,120.79,4298.0,113.1619,113.19,113.1432,113.1432,4298.0
2017-08-10 13:55:00,120.79,120.86,120.75,120.83,13501.0,113.1432,113.2087,113.1057,113.1806,13501.0
2017-08-10 14:00:00,120.82,120.84,120.74,120.77,5622.0,113.1713,113.19,113.0963,113.1244,5622.0
2017-08-10 14:05:00,120.75,120.81,120.73,120.77,4912.0,113.1057,113.1619,113.087,113.1244,4912.0
2017-08-10 14:10:00,120.8,120.89,120.79,120.89,26970.0,113.1525,113.2368,113.1432,113.2368,26970.0
2017-08-10 14:15:00,120.89,121.02,120.87,121.01,10903.0,113.2368,113.3586,113.2181,113.3493,10903.0
2017-08-10 14:20:00,121.01,121.05,120.96,121.02,8398.0,113.3493,113.3867,113.3024,113.3586,8398.0
2017-08-10 14:25:00,121.01,121.02,120.97,121.01,9567.0,113.3493,113.3586,113.3118,113.3493,9567.0
2017-08-10 14:30:00,121.02,121.21,121.02,121.17,8423.0,113.3586,113.5366,113.3586,113.4991,8423.0
2017-08-10 14:35:00,121.13,121.14,121.01,121.01,8839.0,113.4617,113.471,113.3493,113.3493,8839.0
2017-08-10 14:40:00,121.0,121.02,120.93,120.98,9020.0,113.3399,113.3586,113.2743,113.3211,9020.0
2017-08-10 14:45:00,120.98,121.08,120.94,121.08,11882.0,113.3211,113.4148,113.2837,113.4148,11882.0
2017-08-10 14:50:00,121.05,121.06,121.0,121.03,8448.0,113.3867,113.3961,113.3399,113.368,8448.0
2017-08-10 14:55:00,121.0,121.03,120.93,120.96,5288.0,113.3399,113.368,113.2743,113.3024,5288.0
2017-08-10 15:00:00,120.96,121.05,120.93,120.94,26903.0,113.3024,113.3867,113.2743,113.2837,26903.0
2017-08-10 15:05:00,120.95,120.95,120.88,120.92,17466.0,113.293,113.293,113.2275,113.2649,17466.0
2017-08-10 15:10:00,120.87,120.87,120.71,120.72,6402.0,113.2181,113.2181,113.0682,113.0776,6402.0
2017-08-10 15:15:00,120.69,120.69,120.57,120.65,11645.0,113.0495,113.0495,112.9371,113.012,11645.0
2017-08-10 15:20:00,120.63,120.65,120.49,120.61,39358.0,112.9933,113.012,112.8622,112.9746,39358.0
2017-08-10 15:25:00,120.61,120.65,120.53,120.61,17984.0,112.9746,113.012,112.8996,112.9746,17984.0
2017-08-10 15:30:00,120.65,120.68,120.48,120.5,17726.0,113.012,113.0401,112.8528,112.8715,17726.0
2017-08-10 15:35:00,120.5,120.55,120.37,120.38,46773.0,112.8715,112.9184,112.7498,112.7591,46773.0
2017-08-10 15:40:00,120.37,120.48,120.35,120.41,21438.0,112.7498,112.8528,112.731,112.7872,21438.0
2017-08-10 15:45:00,120.43,120.44,120.26,120.3,23123.0,112.806,112.8153,112.6467,112.6842,23123.0
2017-08-10 15:50:00,120.29,120.4,120.28,120.4,26142.0,112.6748,112.7779,112.6655,112.7779,26142.0
2017-08-10 15:55:00,120.39,120.43,120.28,120.33,130011.0,112.7685,112.806,112.6655,112.7123,130011.0
2017-08-11 09:30:00,120.35,120.62,120.35,120.61,48333.0,112.731,112.9839,112.731,112.9746,48333.0
2017-08-11 09:35:00,120.61,120.64,120.44,120.44,30551.0,112.9746,113.0027,112.8153,112.8153,30551.0
2017-08-11 09:40:00,120.44,120.51,120.37,120.49,45504.0,112.8153,112.8809,112.7498,112.8622,45504.0
2017-08-11 09:45:00,120.48,120.5,120.34,120.42,31284.0,112.8528,112.8715,112.7217,112.7966,31284.0
2017-08-11 09:50:00,120.41,120.65,120.41,120.62,30108.0,112.7872,113.012,112.7872,112.9839,30108.0
2017-08-11 09:55:00,120.62,120.71,120.58,120.68,22057.0,112.9839,113.0682,112.9465,113.0401,22057.0
2017-08-11 10:00:00,120.67,120.71,120.63,120.67,12605.0,113.0308,113.0682,112.9933,113.0308,12605.0
2017-08-11 10:05:00,120.71,120.95,120.71,120.88,25797.0,113.0682,113.293,113.0682,113.2275,25797.0
2017-08-11 10:10:00,120.92,121.0,120.88,120.88,10156.0,113.2649,113.3399,113.2275,113.2275,10156.0
2017-08-11 10:15:00,120.85,120.92,120.83,120.9,43525.0,113.1994,113.2649,113.1806,113.2462,43525.0
2017-08-11 10:20:00,120.86,120.96,120.86,120.92,4546.0,113.2087,113.3024,113.2087,113.2649,4546.0
2017-08-11 10:25:00,120.91,120.95,120.86,120.9,6995.0,113.2556,113.293,113.2087,113.2462,6995.0
2017-08-11 10:30:00,120.91,120.93,120.82,120.93,5465.0,113.2556,113.2743,113.1713,113.2743,5465.0
2017-08-11 10:35:00,120.98,121.01,120.94,120.95,5040.0,113.3211,113.3493,113.2837,113.293,5040.0
2017-08-11 10:40:00,120.97,121.07,120.95,121.04,12536.0,113.3118,113.4055,113.293,113.3774,12536.0
2017-08-11 10:45:00,121.03,121.12,121.02,121.04,5982.0,113.368,113.4523,113.3586,113.3774,5982.0
2017-08-11 10:50:00,121.04,121.06,121.02,121.02,2170.0,113.3774,113.3961,113.3586,113.3586,2170.0
2017-08-11 10:55:00,121.0,121.04,120.97,121.0,31691.0,113.3399,113.3774,113.3118,113.3399,31691.0
2017-08-11 11:00:00,120.99,121.0,120.89,120.92,35120.0,113.3305,113.3399,113.2368,113.2649,35120.0
2017-08-11 11:05:00,120.93,120.96,120.9,120.93,9175.0,113.2743,113.3024,113.2462,113.2743,9175.0
2017-08-11 11:10:00,120.92,120.99,120.92,120.99,6265.0,113.2649,113.3305,113.2649,113.3305,6265.0
2017-08-11 11:15:00,121.01,121.02,120.89,120.89,9060.0,113.3493,113.3586,113.2368,113.2368,9060.0
2017-08-11 11:20:00,120.88,120.89,120.75,120.84,16945.0,113.2275,113.2368,113.1057,113.19,16945.0
2017-08-11 11:25:00,120.83,120.86,120.72,120.72,39638.0,113.1806,113.2087,113.0776,113.0776,39638.0
2017-08-11 11:30:00,120.75,120.83,120.72,120.82,2238.0,113.1057,113.1806,113.0776,113.1713,2238.0
2017-08-11 11:35:00,120.81,120.9,120.81,120.89,3988.0,113.1619,113.2462,113.1619,113.2368,3988.0
2017-08-11 11:40:00,120.89,120.94,120.86,120.93,5082.0,113.2368,113.2837,113.2087,113.2743,5082.0
2017-08-11 11:45:00,120.93,121.0,120.92,120.93,20837.0,113.2743,113.3399,113.2649,113.2743,20837.0
2017-08-11 11:50:00,120.92,120.97,120.89,120.91,7566.0,113.2649,113.3118,113.2368,113.2556,7566.0
2017-08-11 11:55:00,120.91,120.91,120.86,120.87,4012.0,113.2556,113.2556,113.2087,113.2181,4012.0
2017-08-11 12:00:00,120.89,120.92,120.85,120.9,9659.0,113.2368,113.2649,113.1994,113.2462,9659.0
2017-08-11 12:05:00,120.91,120.98,120.91,120.97,7387.0,113.2556,113.3211,113.2556,113.3118,7387.0
2017-08-11 12:10:00,120.98,121.03,120.98,121.0,12052.0,113.3211,113.368,113.3211,113.3399,12052.0
2017-08-11 12:15:00,121.02,121.02,120.96,121.01,4167.0,113.3586,113.3586,113.3024,113.3493,4167.0
2017-08-11 12:20:00,121.03,121.06,121.0,121.03,3070.0,113.368,113.3961,113.3399,113.368,3070.0
2017-08-11 12:25:00,121.02,121.02,120.97,120.98,2043.0,113.3586,113.3586,113.3118,113.3211,2043.0
2017-08-11 12:30:00,120.98,121.0,120.94,120.97,2845.0,113.3211,113.3399,113.2837,113.3118,2845.0
2017-08-11 12:35:00,120.97,121.01,120.97,121.0,7420.0,113.3118,113.3493,113.3118,113.3399,7420.0
2017-08-11 12:40:00,121.02,121.06,121.02,121.05,3250.0,113.3586,113.3961,113.3586,113.3867,3250.0
2017-08-11 12:45:00,121.06,121.08,121.03,121.04,7487.0,113.3961,113.4148,113.368,113.3774,7487.0
2017-08-11 12:50:00,121.05,121.07,121.03,121.03,6977.0,113.3867,113.4055,113.368,113.368,6977.0
2017-08-11 12:55:00,121.03,121.03,121.01,121.01,1514.0,113.368,113.368,113.3493,113.3493,1514.0
2017-08-11 13:00:00,121.01,121.1,121.0,121.09,5843.0,113.3493,113.4336,113.3399,113.4242,5843.0
2017-08-11 13:05:00,121.09,121.12,121.08,121.12,2984.0,113.4242,113.4523,113.4148,113.4523,2984.0
2017-08-11 13:10:00,121.12,121.13,121.08,121.08,3111.0,113.4523,113.4617,113.4148,113.4148,3111.0
2017-08-11 13:15:00,121.07,121.07,121.05,121.06,4073.0,113.4055,113.4055,113.3867,113.3961,4073.0
2017-08-11 13:20:00,121.06,121.06,120.98,120.98,3870.0,113.3961,113.3961,113.3211,113.3211,3870.0
2017-08-11 13:25:00,120.98,121.05,120.98,120.99,2318.0,113.3211,113.3867,113.3211,113.3305,2318.0
2017-08-11 13:30:00,121.01,121.06,121.0,121.04,3882.0,113.3493,113.3961,113.3399,113.3774,3882.0
2017-08-11 13:35:00,121.02,121.05,120.99,121.0,9595.0,113.3586,113.3867,113.3305,113.3399,9595.0
2017-08-11 13:40:00,121.0,121.03,120.97,121.03,11237.0,113.3399,113.368,113.3118,113.368,11237.0
2017-08-11 13:45:00,121.04,121.09,121.02,121.09,2908.0,113.3774,113.4242,113.3586,113.4242,2908.0
2017-08-11 13:50:00,121.07,121.09,121.05,121.07,16571.0,113.4055,113.4242,113.3867,113.4055,16571.0
2017-08-11 13:55:00,121.11,121.11,121.07,121.08,3916.0,113.4429,113.4429,113.4055,113.4148,3916.0
2017-08-11 14:00:00,121.07,121.11,121.07,121.09,2619.0,113.4055,113.4429,113.4055,113.4242,2619.0
2017-08-11 14:05:00,121.08,121.1,121.06,121.09,4130.0,113.4148,113.4336,113.3961,113.4242,4130.0
2017-08-11 14:10:00,121.1,121.16,121.1,121.16,2115.0,113.4336,113.4898,113.4336,113.4898,2115.0
2017-08-11 14:15:00,121.2,121.22,121.16,121.16,7258.0,113.5272,113.546,113.4898,113.4898,7258.0
2017-08-11 14:20:00,121.15,121.17,121.13,121.13,6328.0,113.4804,113.4991,113.4617,113.4617,6328.0
2017-08-11 14:25:00,121.13,121.15,121.12,121.12,7669.0,113.4617,113.4804,113.4523,113.4523,7669.0
2017-08-11 14:30:00,121.12,121.14,121.01,121.01,8506.0,113.4523,113.471,113.3493,113.3493,8506.0
2017-08-11 14:35:00,120.99,120.99,120.86,120.89,8320.0,113.3305,113.3305,113.2087,113.2368,8320.0
2017-08-11 14:40:00,120.92,121.01,120.91,120.97,10720.0,113.2649,113.3493,113.2556,113.3118,10720.0
2017-08-11 14:45:00,120.98,121.02,120.94,120.96,7113.0,113.3211,113.3586,113.2837,113.3024,7113.0
2017-08-11 14:50:00,120.97,121.0,120.88,120.88,4658.0,113.3118,113.3399,113.2275,113.2275,4658.0
2017-08-11 14:55:00,120.91,120.93,120.8,120.82,9902.0,113.2556,113.2743,113.1525,113.1713,9902.0
2017-08-11 15:00:00,120.86,120.93,120.85,120.89,48183.0,113.2087,113.2743,113.1994,113.2368,48183.0
2017-08-11 15:05:00,120.9,120.92,120.86,120.87,22586.0,113.2462,113.2649,113.2087,113.2181,22586.0
2017-08-11 15:10:00,120.87,120.9,120.82,120.82,17044.0,113.2181,113.2462,113.1713,113.1713,17044.0
2017-08-11 15:15:00,120.82,120.84,120.72,120.72,22443.0,113.1713,113.19,113.0776,113.0776,22443.0
2017-08-11 15:20:00,120.74,120.81,120.74,120.8,7818.0,113.0963,113.1619,113.0963,113.1525,7818.0
2017-08-11 15:25:00,120.86,120.93,120.85,120.87,7938.0,113.2087,113.2743,113.1994,113.2181,7938.0
2017-08-11 15:30:00,120.87,120.89,120.8,120.85,15910.0,113.2181,113.2368,113.1525,113.1994,15910.0
2017-08-11 15:35:00,120.84,120.95,120.79,120.95,84445.0,113.19,113.293,113.1432,113.293,84445.0
2017-08-11 15:40:00,120.94,120.94,120.9,120.9,17780.0,113.2837,113.2837,113.2462,113.2462,17780.0
2017-08-11 15:45:00,120.9,121.05,120.9,121.03,16823.0,113.2462,113.3867,113.2462,113.368,16823.0
2017-08-11 15:50:00,121.03,121.03,120.99,121.01,22432.0,113.368,113.368,113.3305,113.3493,22432.0
2017-08-11 15:55:00,121.01,121.02,120.88,120.92,206218.0,113.3493,113.3586,113.2275,113.2649,206218.0
2017-08-14 09:30:00,121.73,121.99,121.69,121.99,27092.0,114.0237,114.2672,113.9862,114.2672,27092.0
2017-08-14 09:35:00,121.97,122.02,121.94,122.01,11865.0,114.2485,114.2953,114.2204,114.2859,11865.0
2017-08-14 09:40:00,122.01,122.01,121.94,121.97,4689.0,114.2859,114.2859,114.2204,114.2485,4689.0
2017-08-14 09:45:00,121.99,122.04,121.97,121.99,10146.0,114.2672,114.314,114.2485,114.2672,10146.0
2017-08-14 09:50:00,121.99,122.04,121.91,121.98,13650.0,114.2672,114.314,114.1923,114.2578,13650.0
2017-08-14 09:55:00,122.0,122.03,121.99,122.01,2600.0,114.2766,114.3047,114.2672,114.2859,2600.0
2017-08-14 10:00:00,122.03,122.14,122.03,122.14,12932.0,114.3047,114.4077,114.3047,114.4077,12932.0
2017-08-14 10:05:00,122.13,122.13,122.08,122.08,5227.0,114.3983,114.3983,114.3515,114.3515,5227.0
2017-08-14 10:10:00,122.08,122.09,122.04,122.05,7184.0,114.3515,114.3609,114.314,114.3234,7184.0
2017-08-14 10:15:00,122.04,122.15,122.04,122.12,8482.0,114.314,114.4171,114.314,114.389,8482.0
2017-08-14 10:20:00,122.13,122.15,122.1,122.15,7564.0,114.3983,114.4171,114.3702,114.4171,7564.0
2017-08-14 10:25:00,122.15,122.17,122.12,122.13,2454.0,114.4171,114.4358,114.389,114.3983,2454.0
2017-08-14 10:30:00,122.16,122.2,122.16,122.18,7303.0,114.4264,114.4639,114.4264,114.4452,7303.0
2017-08-14 10:35:00,122.19,122.22,122.16,122.19,8013.0,114.4545,114.4826,114.4264,114.4545,8013.0
2017-08-14 10:40:00,122.2,122.22,122.19,122.22,3405.0,114.4639,114.4826,114.4545,114.4826,3405.0
2017-08-14 10:45:00,122.21,122.3,122.21,122.29,18406.0,114.4733,114.5576,114.4733,114.5482,18406.0
2017-08-14 10:50:00,122.29,122.37,122.28,122.3,6418.0,114.5482,114.6232,114.5389,114.5576,6418.0
2017-08-14 10:55:00,122.29,122.31,122.25,122.26,3900.0,114.5482,114.567,114.5108,114.5201,3900.0
2017-08-14 11:00:00,122.23,122.25,122.2,122.2,7615.0,114.492,114.5108,114.4639,114.4639,7615.0
2017-08-14 11:05:00,122.23,122.23,122.2,122.23,1193.0,114.492,114.492,114.4639,114.492,1193.0
2017-08-14 11:10:00,122.23,122.24,122.22,122.23,1775.0,114.492,114.5014,114.4826,114.492,1775.0
2017-08-14 11:15:00,122.23,122.23,122.17,122.18,3804.0,114.492,114.492,114.4358,114.4452,3804.0
2017-08-14 11:20:00,122.19,122.19,122.14,122.17,6167.0,114.4545,114.4545,114.4077,114.4358,6167.0
2017-08-14 11:25:00,122.17,122.21,122.17,122.2,6184.0,114.4358,114.4733,114.4358,114.4639,6184.0
2017-08-14 11:30:00,122.24,122.26,122.23,122.25,4540.0,114.5014,114.5201,114.492,114.5108,4540.0
2017-08-14 11:35:00,122.23,122.24,122.19,122.2,6036.0,114.492,114.5014,114.4545,114.4639,6036.0
2017-08-14 11:40:00,122.21,122.23,122.18,122.19,3487.0,114.4733,114.492,114.4452,114.4545,3487.0
2017-08-14 11:45:00,122.2,122.26,122.2,122.23,4195.0,114.4639,114.5201,114.4639,114.492,4195.0
2017-08-14 11:50:00,122.22,122.25,122.21,122.23,7198.0,114.4826,114.5108,114.4733,114.492,7198.0
2017-08-14 11:55:00,122.22,122.25,122.2,122.24,2300.0,114.4826,114.5108,114.4639,114.5014,2300.0
2017-08-14 12:00:00,122.25,122.3,122.23,122.29,8205.0,114.5108,114.5576,114.492,114.5482,8205.0
2017-08-14 12:05:00,122.3,122.3,122.27,122.27,4271.0,114.5576,114.5576,114.5295,114.5295,4271.0
2017-08-14 12:10:00,122.27,122.28,122.24,122.26,4703.0,114.5295,114.5389,114.5014,114.5201,4703.0
2017-08-14 12:15:00,122.25,122.28,122.22,122.23,4670.0,114.5108,114.5389,114.4826,114.492,4670.0
2017-08-14 12:20:00,122.25,122.28,122.25,122.28,5286.0,114.5108,114.5389,114.5108,114.5389,5286.0
2017-08-14 12:25:00,122.28,122.3,122.23,122.24,8137.0,114.5389,114.5576,114.492,114.5014,8137.0
2017-08-14 12:30:00,122.23,122.24,122.2,122.23,6389.0,114.492,114.5014,114.4639,114.492,6389.0
2017-08-14 12:35:00,122.23,122.24,122.2,122.22,23113.0,114.492,114.5014,114.4639,114.4826,23113.0
2017-08-14 12:40:00,122.23,122.26,122.21,122.25,10738.0,114.492,114.5201,114.4733,114.5108,10738.0
2017-08-14 12:45:00,122.25,122.28,122.24,122.28,4643.0,114.5108,114.5389,114.5014,114.5389,4643.0
2017-08-14 12:50:00,122.3,122.3,122.26,122.27,8902.0,114.5576,114.5576,114.5201,114.5295,8902.0
2017-08-14 12:55:00,122.28,122.29,122.26,122.27,3458.0,114.5389,114.5482,114.5201,114.5295,3458.0
2017-08-14 13:00:00,122.29,122.33,122.29,122.3,7819.0,114.5482,114.5857,114.5482,114.5576,7819.0
2017-08-14 13:05:00,122.3,122.36,122.29,122.35,5855.0,114.5576,114.6138,114.5482,114.6044,5855.0
2017-08-14 13:10:00,122.35,122.37,122.35,122.37,6660.0,114.6044,114.6232,114.6044,114.6232,6660.0
2017-08-14 13:15:00,122.37,122.39,122.33,122.34,6342.0,114.6232,114.6419,114.5857,114.5951,6342.0
2017-08-14 13:20:00,122.34,122.36,122.33,122.33,2038.0,114.5951,114.6138,114.5857,114.5857,2038.0
2017-08-14 13:25:00,122.34,122.35,122.33,122.34,4907.0,114.5951,114.6044,114.5857,114.5951,4907.0
2017-08-14 13:30:00,122.34,122.36,122.34,122.35,3610.0,114.5951,114.6138,114.5951,114.6044,3610.0
2017-08-14 13:35:00,122.35,122.36,122.33,122.36,6575.0,114.6044,114.6138,114.5857,114.6138,6575.0
2017-08-14 13:40:00,122.35,122.35,122.32,122.33,3572.0,114.6044,114.6044,114.5763,114.5857,3572.0
2017-08-14 13:45:00,122.33,122.35,122.28,122.29,15637.0,114.5857,114.6044,114.5389,114.5482,15637.0
2017-08-14 13:50:00,122.29,122.31,122.28,122.3,13566.0,114.5482,114.567,114.5389,114.5576,13566.0
2017-08-14 13:55:00,122.31,122.34,122.31,122.33,26885.0,114.567,114.5951,114.567,114.5857,26885.0
2017-08-14 14:00:00,122.34,122.35,122.32,122.33,9417.0,114.5951,114.6044,114.5763,114.5857,9417.0
2017-08-14 14:05:00,122.33,122.36,122.32,122.33,14030.0,114.5857,114.6138,114.5763,114.5857,14030.0
2017-08-14 14:10:00,122.34,122.36,122.32,122.32,24963.0,114.5951,114.6138,114.5763,114.5763,24963.0
2017-08-14 14:15:00,122.31,122.31,122.27,122.3,17922.0,114.567,114.567,114.5295,114.5576,17922.0
2017-08-14 14:20:00,122.3,122.35,122.29,122.34,6917.0,114.5576,114.6044,114.5482,114.5951,6917.0
2017-08-14 14:25:00,122.34,122.35,122.3,122.31,4788.0,114.5951,114.6044,114.5576,114.567,4788.0
2017-08-14 14:30:00,122.32,122.34,122.32,122.33,20235.0,114.5763,114.5951,114.5763,114.5857,20235.0
2017-08-14 14:35:00,122.33,122.37,122.32,122.35,46520.0,114.5857,114.6232,114.5763,114.6044,46520.0
2017-08-14 14:40:00,122.35,122.37,122.34,122.34,9452.0,114.6044,114.6232,114.5951,114.5951,9452.0
2017-08-14 14:45:00,122.35,122.35,122.25,122.26,48227.0,114.6044,114.6044,114.5108,114.5201,48227.0
2017-08-14 14:50:00,122.25,122.26,122.18,122.19,17957.0,114.5108,114.5201,114.4452,114.4545,17957.0
2017-08-14 14:55:00,122.2,122.26,122.19,122.22,8222.0,114.4639,114.5201,114.4545,114.4826,8222.0
2017-08-14 15:00:00,122.24,122.24,122.19,122.21,7776.0,114.5014,114.5014,114.4545,114.4733,7776.0
2017-08-14 15:05:00,122.19,122.24,122.19,122.23,4334.0,114.4545,114.5014,114.4545,114.492,4334.0
2017-08-14 15:10:00,122.23,122.26,122.23,122.26,4562.0,114.492,114.5201,114.492,114.5201,4562.0
2017-08-14 15:15:00,122.23,122.31,122.23,122.31,4706.0,114.492,114.567,114.492,114.567,4706.0
2017-08-14 15:20:00,122.32,122.35,122.3,122.33,7601.0,114.5763,114.6044,114.5576,114.5857,7601.0
2017-08-14 15:25:00,122.33,122.36,122.32,122.36,6285.0,114.5857,114.6138,114.5763,114.6138,6285.0
2017-08-14 15:30:00,122.36,122.37,122.32,122.36,14677.0,114.6138,114.6232,114.5763,114.6138,14677.0
2017-08-14 15:35:00,122.35,122.35,122.32,122.33,25788.0,114.6044,114.6044,114.5763,114.5857,25788.0
2017-08-14 15:40:00,122.32,122.35,122.3,122.3,29183.0,114.5763,114.6044,114.5576,114.5576,29183.0
2017-08-14 15:45:00,122.31,122.36,122.28,122.33,61198.0,114.567,114.6138,114.5389,114.5857,61198.0
2017-08-14 15:50:00,122.33,122.48,122.33,122.42,80906.0,114.5857,114.7262,114.5857,114.67,80906.0
2017-08-14 15:55:00,122.42,122.47,122.29,122.32,258506.0,114.67,114.7168,114.5482,114.5763,258506.0
2017-08-15 09:30:00,122.64,122.64,122.4,122.45,20467.0,114.8761,114.8761,114.6513,114.6981,20467.0
2017-08-15 09:35:00,122.47,122.47,122.39,122.4,5265.0,114.7168,114.7168,114.6419,114.6513,5265.0
2017-08-15 09:40:00,122.41,122.43,122.24,122.25,6896.0,114.6606,114.6794,114.5014,114.5108,6896.0
2017-08-15 09:45:00,122.28,122.28,122.16,122.22,7720.0,114.5389,114.5389,114.4264,114.4826,7720.0
2017-08-15 09:50:00,122.22,122.26,122.2,122.26,8466.0,114.4826,114.5201,114.4639,114.5201,8466.0
2017-08-15 09:55:00,122.27,122.38,122.26,122.38,7070.0,114.5295,114.6325,114.5201,114.6325,7070.0
2017-08-15 10:00:00,122.36,122.41,122.32,122.32,3856.0,114.6138,114.6606,114.5763,114.5763,3856.0
2017-08-15 10:05:00,122.33,122.33,122.28,122.31,6706.0,114.5857,114.5857,114.5389,114.567,6706.0
2017-08-15 10:10:00,122.25,122.25,122.17,122.17,7640.0,114.5108,114.5108,114.4358,114.4358,7640.0
2017-08-15 10:15:00,122.12,122.21,122.12,122.21,1754.0,114.389,114.4733,114.389,114.4733,1754.0
2017-08-15 10:20:00,122.2,122.2,122.15,122.18,1081.0,114.4639,114.4639,114.4171,114.4452,1081.0
2017-08-15 10:25:00,122.2,122.29,122.2,122.28,12930.0,114.4639,114.5482,114.4639,114.5389,12930.0
2017-08-15 10:30:00,122.27,122.27,122.15,122.19,6420.0,114.5295,114.5295,114.4171,114.4545,6420.0
2017-08-15 10:35:00,122.17,122.29,122.17,122.29,2751.0,114.4358,114.5482,114.4358,114.5482,2751.0
2017-08-15 10:40:00,122.28,122.34,122.27,122.34,3805.0,114.5389,114.5951,114.5295,114.5951,3805.0
2017-08-15 10:45:00,122.32,122.35,122.3,122.3,4284.0,114.5763,114.6044,114.5576,114.5576,4284.0
2017-08-15 10:50:00,122.35,122.37,122.31,122.32,5414.0,114.6044,114.6232,114.567,114.5763,5414.0
2017-08-15 10:55:00,122.32,122.37,122.29,122.3,4917.0,114.5763,114.6232,114.5482,114.5576,4917.0
2017-08-15 11:00:00,122.32,122.34,122.27,122.28,8307.0,114.5763,114.5951,114.5295,114.5389,8307.0
2017-08-15 11:05:00,122.28,122.33,122.25,122.33,3938.0,114.5389,114.5857,114.5108,114.5857,3938.0
2017-08-15 11:10:00,122.34,122.36,122.31,122.34,6668.0,114.5951,114.6138,114.567,114.5951,6668.0
2017-08-15 11:15:00,122.33,122.37,122.32,122.36,2374.0,114.5857,114.6232,114.5763,114.6138,2374.0
2017-08-15 11:20:00,122.37,122.41,122.35,122.36,4135.0,114.6232,114.6606,114.6044,114.6138,4135.0
2017-08-15 11:25:00,122.36,122.41,122.33,122.41,16832.0,114.6138,114.6606,114.5857,114.6606,16832.0
2017-08-15 11:30:00,122.41,122.44,122.38,122.44,4381.0,114.6606,114.6887,114.6325,114.6887,4381.0
2017-08-15 11:35:00,122.46,122.46,122.41,122.42,1847.0,114.7075,114.7075,114.6606,114.67,1847.0
2017-08-15 11:40:00,122.44,122.46,122.41,122.42,1846.0,114.6887,114.7075,114.6606,114.67,1846.0
2017-08-15 11:45:00,122.4,122.4,122.35,122.36,2408.0,114.6513,114.6513,114.6044,114.6138,2408.0
2017-08-15 11:50:00,122.37,122.37,122.29,122.29,1831.0,114.6232,114.6232,114.5482,114.5482,1831.0
2017-08-15 11:55:00,122.28,122.31,122.28,122.29,20234.0,114.5389,114.567,114.5389,114.5482,20234.0
2017-08-15 12:00:00,122.28,122.34,122.27,122.34,2242.0,114.5389,114.5951,114.5295,114.5951,2242.0
2017-08-15 12:05:00,122.34,122.37,122.33,122.35,2960.0,114.5951,114.6232,114.5857,114.6044,2960.0
2017-08-15 12:10:00,122.35,122.36,122.33,122.33,884.0,114.6044,114.6138,114.5857,114.5857,884.0
2017-08-15 12:15:00,122.37,122.4,122.36,122.4,1919.0,114.6232,114.6513,114.6138,114.6513,1919.0
2017-08-15 12:20:00,122.4,122.41,122.37,122.38,16879.0,114.6513,114.6606,114.6232,114.6325,16879.0
2017-08-15 12:25:00,122.39,122.41,122.38,122.41,4559.0,114.6419,114.6606,114.6325,114.6606,4559.0
2017-08-15 12:30:00,122.42,122.42,122.37,122.4,6086.0,114.67,114.67,114.6232,114.6513,6086.0
2017-08-15 12:35:00,122.42,122.43,122.41,122.43,5413.0,114.67,114.6794,114.6606,114.6794,5413.0
2017-08-15 12:40:00,122.41,122.44,122.41,122.43,3820.0,114.6606,114.6887,114.6606,114.6794,3820.0
2017-08-15 12:45:00,122.44,122.47,122.43,122.47,3470.0,114.6887,114.7168,114.6794,114.7168,3470.0
2017-08-15 12:50:00,122.47,122.48,122.46,122.46,4532.0,114.7168,114.7262,114.7075,114.7075,4532.0
2017-08-15 12:55:00,122.45,122.45,122.43,122.44,526.0,114.6981,114.6981,114.6794,114.6887,526.0
2017-08-15 13:00:00,122.41,122.41,122.27,122.28,7668.0,114.6606,114.6606,114.5295,114.5389,7668.0
2017-08-15 13:05:00,122.26,122.3,122.24,122.3,3295.0,114.5201,114.5576,114.5014,114.5576,3295.0
2017-08-15 13:10:00,122.32,122.33,122.32,122.32,396.0,114.5763,114.5857,114.5763,114.5763,396.0
2017-08-15 13:15:00,122.33,122.34,122.32,122.32,751.0,114.5857,114.5951,114.5763,114.5763,751.0
2017-08-15 13:20:00,122.34,122.34,122.31,122.33,1947.0,114.5951,114.5951,114.567,114.5857,1947.0
2017-08-15 13:25:00,122.32,122.32,122.27,122.31,6579.0,114.5763,114.5763,114.5295,114.567,6579.0
2017-08-15 13:30:00,122.32,122.35,122.3,122.31,1610.0,114.5763,114.6044,114.5576,114.567,1610.0
2017-08-15 13:35:00,122.3,122.31,122.27,122.27,4923.0,114.5576,114.567,114.5295,114.5295,4923.0
2017-08-15 13:40:00,122.33,122.33,122.27,122.29,1321.0,114.5857,114.5857,114.5295,114.5482,1321.0
2017-08-15 13:45:00,122.29,122.31,122.27,122.31,4499.0,114.5482,114.567,114.5295,114.567,4499.0
2017-08-15 13:50:00,122.33,122.33,122.28,122.28,6504.0,114.5857,114.5857,114.5389,114.5389,6504.0
2017-08-15 13:55:00,122.28,122.31,122.27,122.31,2550.0,114.5389,114.567,114.5295,114.567,2550.0
2017-08-15 14:00:00,122.28,122.34,122.28,122.31,17717.0,114.5389,114.5951,114.5389,114.567,17717.0
2017-08-15 14:05:00,122.31,122.34,122.29,122.34,7934.0,114.567,114.5951,114.5482,114.5951,7934.0
2017-08-15 14:10:00,122.35,122.35,122.32,122.33,7070.0,114.6044,114.6044,114.5763,114.5857,7070.0
2017-08-15 14:15:00,122.32,122.33,122.31,122.33,5200.0,114.5763,114.5857,114.567,114.5857,5200.0
2017-08-15 14:20:00,122.34,122.35,122.32,122.34,2762.0,114.5951,114.6044,114.5763,114.5951,2762.0
2017-08-15 14:25:00,122.35,122.41,122.35,122.41,10532.0,114.6044,114.6606,114.6044,114.6606,10532.0
2017-08-15 14:30:00,122.4,122.4,122.38,122.38,18384.0,114.6513,114.6513,114.6325,114.6325,18384.0
2017-08-15 14:35:00,122.37,122.41,122.37,122.4,2232.0,114.6232,114.6606,114.6232,114.6513,2232.0
2017-08-15 14:40:00,122.39,122.42,122.37,122.38,13739.0,114.6419,114.67,114.6232,114.6325,13739.0
2017-08-15 14:45:00,122.39,122.39,122.34,122.37,7512.0,114.6419,114.6419,114.5951,114.6232,7512.0
2017-08-15 14:50:00,122.37,122.37,122.33,122.34,2409.0,114.6232,114.6232,114.5857,114.5951,2409.0
2017-08-15 14:55:00,122.35,122.39,122.33,122.38,7529.0,114.6044,114.6419,114.5857,114.6325,7529.0
2017-08-15 15:00:00,122.38,122.4,122.37,122.38,3633.0,114.6325,114.6513,114.6232,114.6325,3633.0
2017-08-15 15:05:00,122.42,122.45,122.41,122.43,146229.0,114.67,114.6981,114.6606,114.6794,146229.0
2017-08-15 15:10:00,122.43,122.48,122.41,122.48,15887.0,114.6794,114.7262,114.6606,114.7262,15887.0
2017-08-15 15:15:00,122.48,122.49,122.45,122.47,7897.0,114.7262,114.7356,114.6981,114.7168,7897.0
2017-08-15 15:20:00,122.47,122.48,122.46,122.46,83148.0,114.7168,114.7262,114.7075,114.7075,83148.0
2017-08-15 15:25:00,122.47,122.48,122.44,122.44,19645.0,114.7168,114.7262,114.6887,114.6887,19645.0
2017-08-15 15:30:00,122.44,122.47,122.44,122.45,11214.0,114.6887,114.7168,114.6887,114.6981,11214.0
2017-08-15 15:35:00,122.45,122.49,122.44,122.48,8808.0,114.6981,114.7356,114.6887,114.7262,8808.0
2017-08-15 15:40:00,122.48,122.51,122.47,122.49,9052.0,114.7262,114.7543,114.7168,114.7356,9052.0
2017-08-15 15:45:00,122.49,122.53,122.49,122.52,10170.0,114.7356,114.773,114.7356,114.7637,10170.0
2017-08-15 15:50:00,122.5,122.5,122.4,122.42,71449.0,114.7449,114.7449,114.6513,114.67,71449.0
2017-08-15 15:55:00,122.41,122.42,122.34,122.35,54026.0,114.6606,114.67,114.5951,114.6044,54026.0
2017-08-16 09:30:00,122.63,122.65,122.53,122.62,14805.0,114.8667,114.8854,114.773,114.8573,14805.0
2017-08-16 09:35:00,122.63,122.66,122.55,122.57,18123.0,114.8667,114.8948,114.7918,114.8105,18123.0
2017-08-16 09:40:00,122.53,122.56,122.48,122.56,4820.0,114.773,114.8011,114.7262,114.8011,4820.0
2017-08-16 09:45:00,122.58,122.6,122.48,122.51,36228.0,114.8199,114.8386,114.7262,114.7543,36228.0
2017-08-16 09:50:00,122.52,122.56,122.5,122.54,3790.0,114.7637,114.8011,114.7449,114.7824,3790.0
2017-08-16 09:55:00,122.57,122.59,122.56,122.58,7812.0,114.8105,114.8292,114.8011,114.8199,7812.0
2017-08-16 10:00:00,122.58,122.6,122.53,122.54,4403.0,114.8199,114.8386,114.773,114.7824,4403.0
2017-08-16 10:05:00,122.55,122.63,122.54,122.59,16539.0,114.7918,114.8667,114.7824,114.8292,16539.0
2017-08-16 10:10:00,122.58,122.59,122.53,122.58,7234.0,114.8199,114.8292,114.773,114.8199,7234.0
2017-08-16 10:15:00,122.59,122.66,122.58,122.65,11331.0,114.8292,114.8948,114.8199,114.8854,11331.0
2017-08-16 10:20:00,122.64,122.66,122.63,122.64,5678.0,114.8761,114.8948,114.8667,114.8761,5678.0
2017-08-16 10:25:00,122.64,122.69,122.62,122.68,4323.0,114.8761,114.9229,114.8573,114.9135,4323.0
2017-08-16 10:30:00,122.7,122.73,122.66,122.67,6902.0,114.9323,114.9604,114.8948,114.9042,6902.0
2017-08-16 10:35:00,122.68,122.75,122.67,122.75,4697.0,114.9135,114.9791,114.9042,114.9791,4697.0
2017-08-16 10:40:00,122.77,122.77,122.74,122.74,5812.0,114.9978,114.9978,114.9697,114.9697,5812.0
2017-08-16 10:45:00,122.75,122.85,122.75,122.81,12610.0,114.9791,115.0728,114.9791,115.0353,12610.0
2017-08-16 10:50:00,122.81,122.84,122.8,122.82,14692.0,115.0353,115.0634,115.0259,115.0447,14692.0
2017-08-16 10:55:00,122.81,122.85,122.81,122.82,19327.0,115.0353,115.0728,115.0353,115.0447,19327.0
2017-08-16 11:00:00,122.82,122.88,122.81,122.85,15466.0,115.0447,115.1009,115.0353,115.0728,15466.0
2017-08-16 11:05:00,122.83,122.86,122.82,122.82,39751.0,115.054,115.0821,115.0447,115.0447,39751.0
2017-08-16 11:10:00,122.81,122.84,122.79,122.79,7805.0,115.0353,115.0634,115.0166,115.0166,7805.0
2017-08-16 11:15:00,122.81,122.83,122.81,122.82,4382.0,115.0353,115.054,115.0353,115.0447,4382.0
2017-08-16 11:20:00,122.83,122.84,122.78,122.78,10498.0,115.054,115.0634,115.0072,115.0072,10498.0
2017-08-16 11:25:00,122.79,122.79,122.75,122.79,12112.0,115.0166,115.0166,114.9791,115.0166,12112.0
2017-08-16 11:30:00,122.8,122.83,122.79,122.82,6353.0,115.0259,115.054,115.0166,115.0447,6353.0
2017-08-16 11:35:00,122.82,122.87,122.82,122.87,5410.0,115.0447,115.0915,115.0447,115.0915,5410.0
2017-08-16 11:40:00,122.86,122.91,122.85,122.91,2863.0,115.0821,115.129,115.0728,115.129,2863.0
2017-08-16 11:45:00,122.9,122.92,122.89,122.92,8637.0,115.1196,115.1383,115.1102,115.1383,8637.0
2017-08-16 11:50:00,122.91,122.92,122.88,122.88,3487.0,115.129,115.1383,115.1009,115.1009,3487.0
2017-08-16 11:55:00,122.88,122.9,122.87,122.89,8865.0,115.1009,115.1196,115.0915,115.1102,8865.0
2017-08-16 12:00:00,122.89,122.97,122.89,122.96,13671.0,115.1102,115.1852,115.1102,115.1758,13671.0
2017-08-16 12:05:00,122.97,122.97,122.94,122.97,7450.0,115.1852,115.1852,115.1571,115.1852,7450.0
2017-08-16 12:10:00,122.97,122.99,122.96,122.98,16114.0,115.1852,115.2039,115.1758,115.1945,16114.0
2017-08-16 12:15:00,122.99,123.04,122.95,123.03,7254.0,115.2039,115.2507,115.1664,115.2414,7254.0
2017-08-16 12:20:00,123.01,123.04,123.01,123.02,3823.0,115.2226,115.2507,115.2226,115.232,3823.0
2017-08-16 12:25:00,123.02,123.06,123.02,123.04,6100.0,115.232,115.2695,115.232,115.2507,6100.0
2017-08-16 12:30:00,123.03,123.05,123.0,123.03,5996.0,115.2414,115.2601,115.2133,115.2414,5996.0
2017-08-16 12:35:00,123.01,123.01,122.98,122.99,6377.0,115.2226,115.2226,115.1945,115.2039,6377.0
2017-08-16 12:40:00,122.99,123.0,122.98,122.99,7555.0,115.2039,115.2133,115.1945,115.2039,7555.0
2017-08-16 12:45:00,122.98,122.99,122.95,122.96,4807.0,115.1945,115.2039,115.1664,115.1758,4807.0
2017-08-16 12:50:00,122.94,122.95,122.88,122.9,13227.0,115.1571,115.1664,115.1009,115.1196,13227.0
2017-08-16 12:55:00,122.91,122.91,122.81,122.83,10405.0,115.129,115.129,115.0353,115.054,10405.0
2017-08-16 13:00:00,122.84,122.86,122.82,122.85,3714.0,115.0634,115.0821,115.0447,115.0728,3714.0
2017-08-16 13:05:00,122.83,122.87,122.83,122.86,4427.0,115.054,115.0915,115.054,115.0821,4427.0
2017-08-16 13:10:00,122.85,122.86,122.64,122.65,16132.0,115.0728,115.0821,114.8761,114.8854,16132.0
2017-08-16 13:15:00,122.65,122.73,122.62,122.73,3035.0,114.8854,114.9604,114.8573,114.9604,3035.0
2017-08-16 13:20:00,122.73,122.74,122.69,122.74,4177.0,114.9604,114.9697,114.9229,114.9697,4177.0
2017-08-16 13:25:00,122.72,122.73,122.58,122.63,6363.0,114.951,114.9604,114.8199,114.8667,6363.0
2017-08-16 13:30:00,122.67,122.67,122.58,122.62,5414.0,114.9042,114.9042,114.8199,114.8573,5414.0
2017-08-16 13:35:00,122.65,122.69,122.65,122.68,4021.0,114.8854,114.9229,114.8854,114.9135,4021.0
2017-08-16 13:40:00,122.69,122.7,122.63,122.64,2284.0,114.9229,114.9323,114.8667,114.8761,2284.0
2017-08-16 13:45:00,122.63,122.69,122.63,122.67,135299.0,114.8667,114.9229,114.8667,114.9042,135299.0
2017-08-16 13:50:00,122.68,122.68,122.63,122.63,21293.0,114.9135,114.9135,114.8667,114.8667,21293.0
2017-08-16 13:55:00,122.63,122.72,122.62,122.68,47730.0,114.8667,114.951,114.8573,114.9135,47730.0
2017-08-16 14:00:00,122.7,122.77,122.58,122.77,32692.0,114.9323,114.9978,114.8199,114.9978,32692.0
2017-08-16 14:05:00,122.76,122.86,122.74,122.79,25645.0,114.9885,115.0821,114.9697,115.0166,25645.0
2017-08-16 14:10:00,122.8,122.81,122.76,122.78,5345.0,115.0259,115.0353,114.9885,115.0072,5345.0
2017-08-16 14:15:00,122.78,122.79,122.61,122.62,14043.0,115.0072,115.0166,114.848,114.8573,14043.0
2017-08-16 14:20:00,122.62,122.63,122.46,122.48,40535.0,114.8573,114.8667,114.7075,114.7262,40535.0
2017-08-16 14:25:00,122.5,122.57,122.49,122.57,8995.0,114.7449,114.8105,114.7356,114.8105,8995.0
2017-08-16 14:30:00,122.54,122.56,122.47,122.55,19047.0,114.7824,114.8011,114.7168,114.7918,19047.0
2017-08-16 14:35:00,122.54,122.62,122.54,122.6,16164.0,114.7824,114.8573,114.7824,114.8386,16164.0
2017-08-16 14:40:00,122.6,122.62,122.58,122.61,5815.0,114.8386,114.8573,114.8199,114.848,5815.0
2017-08-16 14:45:00,122.63,122.71,122.6,122.71,5701.0,114.8667,114.9416,114.8386,114.9416,5701.0
2017-08-16 14:50:00,122.71,122.73,122.68,122.73,66229.0,114.9416,114.9604,114.9135,114.9604,66229.0
2017-08-16 14:55:00,122.74,122.76,122.71,122.72,9870.0,114.9697,114.9885,114.9416,114.951,9870.0
2017-08-16 15:00:00,122.72,122.76,122.72,122.73,2698.0,114.951,114.9885,114.951,114.9604,2698.0
2017-08-16 15:05:00,122.71,122.71,122.65,122.66,1296.0,114.9416,114.9416,114.8854,114.8948,1296.0
2017-08-16 15:10:00,122.66,122.69,122.62,122.68,3385.0,114.8948,114.9229,114.8573,114.9135,3385.0
2017-08-16 15:15:00,122.68,122.69,122.65,122.65,3789.0,114.9135,114.9229,114.8854,114.8854,3789.0
2017-08-16 15:20:00,122.65,122.75,122.65,122.73,9941.0,114.8854,114.9791,114.8854,114.9604,9941.0
2017-08-16 15:25:00,122.71,122.74,122.7,122.72,6899.0,114.9416,114.9697,114.9323,114.951,6899.0
2017-08-16 15:30:00,122.73,122.76,122.69,122.7,17512.0,114.9604,114.9885,114.9229,114.9323,17512.0
2017-08-16 15:35:00,122.71,122.72,122.67,122.68,11608.0,114.9416,114.951,114.9042,114.9135,11608.0
2017-08-16 15:40:00,122.69,122.74,122.67,122.72,12415.0,114.9229,114.9697,114.9042,114.951,12415.0
2017-08-16 15:45:00,122.71,122.71,122.63,122.66,12887.0,114.9416,114.9416,114.8667,114.8948,12887.0
2017-08-16 15:50:00,122.66,122.68,122.64,122.67,25657.0,114.8948,114.9135,114.8761,114.9042,25657.0
2017-08-16 15:55:00,122.67,122.72,122.61,122.72,29427.0,114.9042,114.951,114.848,114.951,29427.0
2017-08-17 09:30:00,122.44,122.47,122.35,122.47,10416.0,114.6887,114.7168,114.6044,114.7168,10416.0
2017-08-17 09:35:00,122.46,122.5,122.4,122.44,31411.0,114.7075,114.7449,114.6513,114.6887,31411.0
2017-08-17 09:40:00,122.45,122.53,122.44,122.51,21118.0,114.6981,114.773,114.6887,114.7543,21118.0
2017-08-17 09:45:00,122.56,122.59,122.55,122.57,5252.0,114.8011,114.8292,114.7918,114.8105,5252.0
2017-08-17 09:50:00,122.53,122.56,122.51,122.54,7687.0,114.773,114.8011,114.7543,114.7824,7687.0
2017-08-17 09:55:00,122.54,122.56,122.33,122.33,53170.0,114.7824,114.8011,114.5857,114.5857,53170.0
2017-08-17 10:00:00,122.34,122.34,122.17,122.23,43013.0,114.5951,114.5951,114.4358,114.492,43013.0
2017-08-17 10:05:00,122.24,122.33,122.23,122.23,25694.0,114.5014,114.5857,114.492,114.492,25694.0
2017-08-17 10:10:00,122.23,122.25,122.03,122.05,63168.0,114.492,114.5108,114.3047,114.3234,63168.0
2017-08-17 10:15:00,122.01,122.01,121.85,121.85,9482.0,114.2859,114.2859,114.1361,114.1361,9482.0
2017-08-17 10:20:00,121.8,121.91,121.78,121.91,9912.0,114.0892,114.1923,114.0705,114.1923,9912.0
2017-08-17 10:25:00,121.92,121.94,121.84,121.9,3143.0,114.2016,114.2204,114.1267,114.1829,3143.0
2017-08-17 10:30:00,121.92,122.16,121.92,122.11,11957.0,114.2016,114.4264,114.2016,114.3796,11957.0
2017-08-17 10:35:00,122.15,122.15,122.02,122.04,10609.0,114.4171,114.4171,114.2953,114.314,10609.0
2017-08-17 10:40:00,122.04,122.04,121.88,121.91,6110.0,114.314,114.314,114.1642,114.1923,6110.0
2017-08-17 10:45:00,121.93,122.02,121.93,122.0,9484.0,114.211,114.2953,114.211,114.2766,9484.0
2017-08-17 10:50:00,121.96,122.01,121.89,122.01,5240.0,114.2391,114.2859,114.1735,114.2859,5240.0
2017-08-17 10:55:00,122.03,122.06,121.98,121.98,6458.0,114.3047,114.3328,114.2578,114.2578,6458.0
2017-08-17 11:00:00,122.01,122.1,122.0,122.08,7182.0,114.2859,114.3702,114.2766,114.3515,7182.0
2017-08-17 11:05:00,122.12,122.23,122.12,122.21,2408.0,114.389,114.492,114.389,114.4733,2408.0
2017-08-17 11:10:00,122.19,122.23,122.17,122.17,3188.0,114.4545,114.492,114.4358,114.4358,3188.0
2017-08-17 11:15:00,122.2,122.21,122.14,122.18,2311.0,114.4639,114.4733,114.4077,114.4452,2311.0
2017-08-17 11:20:00,122.17,122.19,122.1,122.12,6447.0,114.4358,114.4545,114.3702,114.389,6447.0
2017-08-17 11:25:00,122.12,122.17,122.04,122.04,6031.0,114.389,114.4358,114.314,114.314,6031.0
2017-08-17 11:30:00,122.05,122.09,121.98,121.99,4390.0,114.3234,114.3609,114.2578,114.2672,4390.0
2017-08-17 11:35:00,122.02,122.05,121.99,121.99,1272.0,114.2953,114.3234,114.2672,114.2672,1272.0
2017-08-17 11:40:00,122.02,122.02,121.95,121.97,18325.0,114.2953,114.2953,114.2297,114.2485,18325.0
2017-08-17 11:45:00,122.0,122.01,121.89,121.89,9196.0,114.2766,114.2859,114.1735,114.1735,9196.0
2017-08-17 11:50:00,121.92,121.96,121.9,121.96,4092.0,114.2016,114.2391,114.1829,114.2391,4092.0
2017-08-17 11:55:00,121.96,121.98,121.92,121.96,8692.0,114.2391,114.2578,114.2016,114.2391,8692.0
2017-08-17 12:00:00,121.98,122.01,121.93,122.01,4955.0,114.2578,114.2859,114.211,114.2859,4955.0
2017-08-17 12:05:00,121.96,121.97,121.86,121.88,2543.0,114.2391,114.2485,114.1454,114.1642,2543.0
2017-08-17 12:10:00,121.8,121.8,121.73,121.75,5592.0,114.0892,114.0892,114.0237,114.0424,5592.0
2017-08-17 12:15:00,121.75,121.75,121.66,121.69,6418.0,114.0424,114.0424,113.9581,113.9862,6418.0
2017-08-17 12:20:00,121.68,121.76,121.67,121.76,5055.0,113.9768,114.0518,113.9675,114.0518,5055.0
2017-08-17 12:25:00,121.76,121.76,121.68,121.73,3974.0,114.0518,114.0518,113.9768,114.0237,3974.0
2017-08-17 12:30:00,121.72,121.72,121.63,121.66,5674.0,114.0143,114.0143,113.93,113.9581,5674.0
2017-08-17 12:35:00,121.65,121.74,121.63,121.74,4412.0,113.9487,114.033,113.93,114.033,4412.0
2017-08-17 12:40:00,121.72,121.74,121.67,121.68,5224.0,114.0143,114.033,113.9675,113.9768,5224.0
2017-08-17 12:45:00,121.63,121.7,121.63,121.69,17194.0,113.93,113.9956,113.93,113.9862,17194.0
2017-08-17 12:50:00,121.67,121.67,121.57,121.58,3102.0,113.9675,113.9675,113.8738,113.8832,3102.0
2017-08-17 12:55:00,121.55,121.55,121.44,121.49,12667.0,113.8551,113.8551,113.752,113.7989,12667.0
2017-08-17 13:00:00,121.46,121.46,121.35,121.38,4060.0,113.7708,113.7708,113.6677,113.6958,4060.0
2017-08-17 13:05:00,121.36,121.48,121.36,121.48,6794.0,113.6771,113.7895,113.6771,113.7895,6794.0
2017-08-17 13:10:00,121.46,121.46,121.38,121.41,2456.0,113.7708,113.7708,113.6958,113.7239,2456.0
2017-08-17 13:15:00,121.37,121.49,121.36,121.48,4455.0,113.6865,113.7989,113.6771,113.7895,4455.0
2017-08-17 13:20:00,121.46,121.46,121.4,121.42,5237.0,113.7708,113.7708,113.7146,113.7333,5237.0
2017-08-17 13:25:00,121.43,121.5,121.43,121.46,2133.0,113.7427,113.8082,113.7427,113.7708,2133.0
2017-08-17 13:30:00,121.47,121.54,121.44,121.5,28796.0,113.7801,113.8457,113.752,113.8082,28796.0
2017-08-17 13:35:00,121.5,121.61,121.5,121.53,32097.0,113.8082,113.9113,113.8082,113.8363,32097.0
2017-08-17 13:40:00,121.55,121.59,121.51,121.53,37297.0,113.8551,113.8925,113.8176,113.8363,37297.0
2017-08-17 13:45:00,121.53,121.53,121.45,121.45,62406.0,113.8363,113.8363,113.7614,113.7614,62406.0
2017-08-17 13:50:00,121.44,121.5,121.4,121.49,53963.0,113.752,113.8082,113.7146,113.7989,53963.0
2017-08-17 13:55:00,121.47,121.55,121.45,121.55,40596.0,113.7801,113.8551,113.7614,113.8551,40596.0
2017-08-17 14:00:00,121.56,121.58,121.42,121.43,48764.0,113.8644,113.8832,113.7333,113.7427,48764.0
2017-08-17 14:05:00,121.48,121.5,121.43,121.49,6117.0,113.7895,113.8082,113.7427,113.7989,6117.0
2017-08-17 14:10:00,121.52,121.52,121.47,121.49,12187.0,113.827,113.827,113.7801,113.7989,12187.0
2017-08-17 14:15:00,121.49,121.49,121.26,121.3,14746.0,113.7989,113.7989,113.5834,113.6209,14746.0
2017-08-17 14:20:00,121.25,121.33,121.25,121.33,5461.0,113.5741,113.649,113.5741,113.649,5461.0
2017-08-17 14:25:00,121.37,121.46,121.36,121.46,4089.0,113.6865,113.7708,113.6771,113.7708,4089.0
2017-08-17 14:30:00,121.43,121.45,121.36,121.43,7131.0,113.7427,113.7614,113.6771,113.7427,7131.0
2017-08-17 14:35:00,121.41,121.47,121.36,121.36,8867.0,113.7239,113.7801,113.6771,113.6771,8867.0
2017-08-17 14:40:00,121.36,121.39,121.28,121.28,34752.0,113.6771,113.7052,113.6022,113.6022,34752.0
2017-08-17 14:45:00,121.29,121.38,121.27,121.36,24938.0,113.6115,113.6958,113.5928,113.6771,24938.0
2017-08-17 14:50:00,121.38,121.4,121.26,121.32,23829.0,113.6958,113.7146,113.5834,113.6396,23829.0
2017-08-17 14:55:00,121.33,121.39,121.3,121.36,11526.0,113.649,113.7052,113.6209,113.6771,11526.0
2017-08-17 15:00:00,121.35,121.36,121.18,121.21,8823.0,113.6677,113.6771,113.5085,113.5366,8823.0
2017-08-17 15:05:00,121.18,121.24,121.13,121.24,22758.0,113.5085,113.5647,113.4617,113.5647,22758.0
2017-08-17 15:10:00,121.21,121.21,121.13,121.15,9799.0,113.5366,113.5366,113.4617,113.4804,9799.0
2017-08-17 15:15:00,121.11,121.14,121.01,121.05,27528.0,113.4429,113.471,113.3493,113.3867,27528.0
2017-08-17 15:20:00,121.03,121.11,120.98,120.99,29730.0,113.368,113.4429,113.3211,113.3305,29730.0
2017-08-17 15:25:00,121.02,121.07,121.0,121.01,19566.0,113.3586,113.4055,113.3399,113.3493,19566.0
2017-08-17 15:30:00,121.01,121.15,120.96,121.13,31241.0,113.3493,113.4804,113.3024,113.4617,31241.0
2017-08-17 15:35:00,121.14,121.16,121.03,121.03,12501.0,113.471,113.4898,113.368,113.368,12501.0
2017-08-17 15:40:00,121.03,121.04,120.9,120.95,12427.0,113.368,113.3774,113.2462,113.293,12427.0
2017-08-17 15:45:00,120.92,120.96,120.86,120.91,15669.0,113.2649,113.3024,113.2087,113.2556,15669.0
2017-08-17 15:50:00,120.89,120.89,120.78,120.89,29450.0,113.2368,113.2368,113.1338,113.2368,29450.0
2017-08-17 15:55:00,120.87,120.87,120.73,120.73,67167.0,113.2181,113.2181,113.087,113.087,67167.0
2017-08-18 09:30:00,120.61,120.74,120.56,120.64,27057.0,112.9746,113.0963,112.9277,113.0027,27057.0
2017-08-18 09:35:00,120.57,120.68,120.43,120.45,15766.0,112.9371,113.0401,112.806,112.8247,15766.0
2017-08-18 09:40:00,120.46,120.53,120.4,120.44,13010.0,112.8341,112.8996,112.7779,112.8153,13010.0
2017-08-18 09:45:00,120.43,120.52,120.37,120.49,15219.0,112.806,112.8903,112.7498,112.8622,15219.0
2017-08-18 09:50:00,120.52,120.55,120.29,120.29,7272.0,112.8903,112.9184,112.6748,112.6748,7272.0
2017-08-18 09:55:00,120.32,120.35,120.23,120.24,6930.0,112.7029,112.731,112.6186,112.628,6930.0
2017-08-18 10:00:00,120.2,120.34,120.19,120.33,5012.0,112.5905,112.7217,112.5812,112.7123,5012.0
2017-08-18 10:05:00,120.4,120.54,120.38,120.52,6613.0,112.7779,112.909,112.7591,112.8903,6613.0
2017-08-18 10:10:00,120.52,120.52,120.43,120.49,4271.0,112.8903,112.8903,112.806,112.8622,4271.0
2017-08-18 10:15:00,120.57,120.63,120.51,120.51,13615.0,112.9371,112.9933,112.8809,112.8809,13615.0
2017-08-18 10:20:00,120.59,120.66,120.59,120.61,8008.0,112.9558,113.0214,112.9558,112.9746,8008.0
2017-08-18 10:25:00,120.58,120.64,120.56,120.58,5708.0,112.9465,113.0027,112.9277,112.9465,5708.0
2017-08-18 10:30:00,120.53,120.53,120.4,120.5,5609.0,112.8996,112.8996,112.7779,112.8715,5609.0
2017-08-18 10:35:00,120.54,120.61,120.54,120.61,9184.0,112.909,112.9746,112.909,112.9746,9184.0
2017-08-18 10:40:00,120.63,120.69,120.61,120.64,4142.0,112.9933,113.0495,112.9746,113.0027,4142.0
2017-08-18 10:45:00,120.62,120.62,120.47,120.49,8396.0,112.9839,112.9839,112.8434,112.8622,8396.0
2017-08-18 10:50:00,120.54,120.62,120.51,120.56,9446.0,112.909,112.9839,112.8809,112.9277,9446.0
2017-08-18 10:55:00,120.57,120.63,120.57,120.6,4027.0,112.9371,112.9933,112.9371,112.9652,4027.0
2017-08-18 11:00:00,120.62,120.64,120.48,120.56,7520.0,112.9839,113.0027,112.8528,112.9277,7520.0
2017-08-18 11:05:00,120.52,120.53,120.38,120.4,4992.0,112.8903,112.8996,112.7591,112.7779,4992.0
2017-08-18 11:10:00,120.42,120.45,120.36,120.43,9011.0,112.7966,112.8247,112.7404,112.806,9011.0
2017-08-18 11:15:00,120.42,120.69,120.42,120.69,6762.0,112.7966,113.0495,112.7966,113.0495,6762.0
2017-08-18 11:20:00,120.68,120.7,120.65,120.7,26428.0,113.0401,113.0589,113.012,113.0589,26428.0
2017-08-18 11:25:00,120.7,120.89,120.69,120.89,6410.0,113.0589,113.2368,113.0495,113.2368,6410.0
2017-08-18 11:30:00,120.89,120.95,120.83,120.92,4637.0,113.2368,113.293,113.1806,113.2649,4637.0
2017-08-18 11:35:00,120.86,120.88,120.83,120.88,3337.0,113.2087,113.2275,113.1806,113.2275,3337.0
2017-08-18 11:40:00,120.9,120.91,120.82,120.83,2156.0,113.2462,113.2556,113.1713,113.1806,2156.0
2017-08-18 11:45:00,120.86,120.93,120.84,120.93,5352.0,113.2087,113.2743,113.19,113.2743,5352.0
2017-08-18 11:50:00,120.94,121.08,120.93,121.03,3735.0,113.2837,113.4148,113.2743,113.368,3735.0
2017-08-18 11:55:00,121.0,121.05,121.0,121.03,5780.0,113.3399,113.3867,113.3399,113.368,5780.0
2017-08-18 12:00:00,120.99,120.99,120.86,120.86,6210.0,113.3305,113.3305,113.2087,113.2087,6210.0
2017-08-18 12:05:00,120.87,120.88,120.86,120.88,1786.0,113.2181,113.2275,113.2087,113.2275,1786.0
2017-08-18 12:10:00,120.89,120.93,120.86,120.86,6731.0,113.2368,113.2743,113.2087,113.2087,6731.0
2017-08-18 12:15:00,120.87,120.93,120.87,120.89,18959.0,113.2181,113.2743,113.2181,113.2368,18959.0
2017-08-18 12:20:00,120.89,120.89,120.8,120.84,11287.0,113.2368,113.2368,113.1525,113.19,11287.0
2017-08-18 12:25:00,120.82,120.98,120.82,120.98,10031.0,113.1713,113.3211,113.1713,113.3211,10031.0
2017-08-18 12:30:00,120.98,121.04,120.95,121.02,3969.0,113.3211,113.3774,113.293,113.3586,3969.0
2017-08-18 12:35:00,121.03,121.03,120.95,121.02,7366.0,113.368,113.368,113.293,113.3586,7366.0
2017-08-18 12:40:00,121.03,121.21,121.02,121.07,17504.0,113.368,113.5366,113.3586,113.4055,17504.0
2017-08-18 12:45:00,121.09,121.17,121.01,121.16,18199.0,113.4242,113.4991,113.3493,113.4898,18199.0
2017-08-18 12:50:00,121.15,121.17,121.09,121.17,7085.0,113.4804,113.4991,113.4242,113.4991,7085.0
2017-08-18 12:55:00,121.18,121.19,121.09,121.09,3155.0,113.5085,113.5179,113.4242,113.4242,3155.0
2017-08-18 13:00:00,121.1,121.14,121.0,121.01,37608.0,113.4336,113.471,113.3399,113.3493,37608.0
2017-08-18 13:05:00,121.0,121.05,120.99,121.02,23617.0,113.3399,113.3867,113.3305,113.3586,23617.0
2017-08-18 13:10:00,121.02,121.09,120.99,121.01,12769.0,113.3586,113.4242,113.3305,113.3493,12769.0
2017-08-18 13:15:00,121.01,121.05,120.97,121.05,5216.0,113.3493,113.3867,113.3118,113.3867,5216.0
2017-08-18 13:20:00,120.98,120.98,120.95,120.96,3476.0,113.3211,113.3211,113.293,113.3024,3476.0
2017-08-18 13:25:00,120.96,121.01,120.96,120.99,5122.0,113.3024,113.3493,113.3024,113.3305,5122.0
2017-08-18 13:30:00,120.99,121.03,120.97,121.02,1278.0,113.3305,113.368,113.3118,113.3586,1278.0
2017-08-18 13:35:00,120.98,120.98,120.87,120.87,9089.0,113.3211,113.3211,113.2181,113.2181,9089.0
2017-08-18 13:40:00,120.85,120.87,120.82,120.83,2571.0,113.1994,113.2181,113.1713,113.1806,2571.0
2017-08-18 13:45:00,120.81,120.87,120.8,120.87,3721.0,113.1619,113.2181,113.1525,113.2181,3721.0
2017-08-18 13:50:00,120.88,120.9,120.82,120.85,7744.0,113.2275,113.2462,113.1713,113.1994,7744.0
2017-08-18 13:55:00,120.85,120.87,120.73,120.74,6771.0,113.1994,113.2181,113.087,113.0963,6771.0
2017-08-18 14:00:00,120.72,120.79,120.72,120.78,2361.0,113.0776,113.1432,113.0776,113.1338,2361.0
2017-08-18 14:05:00,120.79,120.83,120.76,120.81,8013.0,113.1432,113.1806,113.1151,113.1619,8013.0
2017-08-18 14:10:00,120.82,120.87,120.82,120.83,6011.0,113.1713,113.2181,113.1713,113.1806,6011.0
2017-08-18 14:15:00,120.85,120.86,120.79,120.82,3369.0,113.1994,113.2087,113.1432,113.1713,3369.0
2017-08-18 14:20:00,120.8,120.84,120.77,120.84,33843.0,113.1525,113.19,113.1244,113.19,33843.0
2017-08-18 14:25:00,120.84,120.92,120.84,120.9,2953.0,113.19,113.2649,113.19,113.2462,2953.0
2017-08-18 14:30:00,120.89,120.94,120.89,120.89,3798.0,113.2368,113.2837,113.2368,113.2368,3798.0
2017-08-18 14:35:00,120.88,120.93,120.88,120.9,3620.0,113.2275,113.2743,113.2275,113.2462,3620.0
2017-08-18 14:40:00,120.88,120.89,120.85,120.88,2470.0,113.2275,113.2368,113.1994,113.2275,2470.0
2017-08-18 14:45:00,120.88,120.9,120.85,120.88,3980.0,113.2275,113.2462,113.1994,113.2275,3980.0
2017-08-18 14:50:00,120.88,120.88,120.79,120.82,5971.0,113.2275,113.2275,113.1432,113.1713,5971.0
2017-08-18 14:55:00,120.82,120.84,120.81,120.82,3365.0,113.1713,113.19,113.1619,113.1713,3365.0
2017-08-18 15:00:00,120.8,120.85,120.8,120.85,2138.0,113.1525,113.1994,113.1525,113.1994,2138.0
2017-08-18 15:05:00,120.86,120.94,120.86,120.92,2865.0,113.2087,113.2837,113.2087,113.2649,2865.0
2017-08-18 15:10:00,120.91,120.91,120.84,120.84,8252.0,113.2556,113.2556,113.19,113.19,8252.0
2017-08-18 15:15:00,120.85,120.86,120.78,120.8,6100.0,113.1994,113.2087,113.1338,113.1525,6100.0
2017-08-18 15:20:00,120.81,120.84,120.72,120.76,8947.0,113.1619,113.19,113.0776,113.1151,8947.0
2017-08-18 15:25:00,120.76,120.82,120.75,120.8,4349.0,113.1151,113.1713,113.1057,113.1525,4349.0
2017-08-18 15:30:00,120.8,120.8,120.73,120.76,6879.0,113.1525,113.1525,113.087,113.1151,6879.0
2017-08-18 15:35:00,120.73,120.86,120.73,120.8,11600.0,113.087,113.2087,113.087,113.1525,11600.0
2017-08-18 15:40:00,120.82,120.83,120.79,120.79,3533.0,113.1713,113.1806,113.1432,113.1432,3533.0
2017-08-18 15:45:00,120.79,120.86,120.75,120.75,16725.0,113.1432,113.2087,113.1057,113.1057,16725.0
2017-08-18 15:50:00,120.74,120.75,120.63,120.68,17154.0,113.0963,113.1057,112.9933,113.0401,17154.0
2017-08-18 15:55:00,120.68,120.68,120.52,120.53,27455.0,113.0401,113.0401,112.8903,112.8996,27455.0
2017-08-21 09:30:00,120.52,120.57,120.37,120.43,20130.0,112.8903,112.9371,112.7498,112.806,20130.0
2017-08-21 09:35:00,120.42,120.63,120.4,120.63,84628.0,112.7966,112.9933,112.7779,112.9933,84628.0
2017-08-21 09:40:00,120.6,120.69,120.6,120.61,8405.0,112.9652,113.0495,112.9652,112.9746,8405.0
2017-08-21 09:45:00,120.61,120.63,120.51,120.62,8824.0,112.9746,112.9933,112.8809,112.9839,8824.0
2017-08-21 09:50:00,120.6,120.6,120.5,120.51,6106.0,112.9652,112.9652,112.8715,112.8809,6106.0
2017-08-21 09:55:00,120.47,120.47,120.3,120.3,16541.0,112.8434,112.8434,112.6842,112.6842,16541.0
2017-08-21 10:00:00,120.32,120.32,120.16,120.23,7700.0,112.7029,112.7029,112.5531,112.6186,7700.0
2017-08-21 10:05:00,120.23,120.29,120.17,120.29,1677.0,112.6186,112.6748,112.5624,112.6748,1677.0
2017-08-21 10:10:00,120.28,120.28,120.13,120.14,4183.0,112.6655,112.6655,112.525,112.5343,4183.0
2017-08-21 10:15:00,120.15,120.2,120.12,120.16,4567.0,112.5437,112.5905,112.5156,112.5531,4567.0
2017-08-21 10:20:00,120.13,120.14,119.96,119.97,4770.0,112.525,112.5343,112.3657,112.3751,4770.0
2017-08-21 10:25:00,120.05,120.15,120.04,120.14,16827.0,112.45,112.5437,112.4407,112.5343,16827.0
2017-08-21 10:30:00,120.14,120.24,120.13,120.2,3537.0,112.5343,112.628,112.525,112.5905,3537.0
2017-08-21 10:35:00,120.19,120.23,120.13,120.15,7572.0,112.5812,112.6186,112.525,112.5437,7572.0
2017-08-21 10:40:00,120.18,120.34,120.18,120.27,3494.0,112.5718,112.7217,112.5718,112.6561,3494.0
2017-08-21 10:45:00,120.32,120.33,120.26,120.26,2528.0,112.7029,112.7123,112.6467,112.6467,2528.0
2017-08-21 10:50:00,120.28,120.39,120.27,120.34,7294.0,112.6655,112.7685,112.6561,112.7217,7294.0
2017-08-21 10:55:00,120.34,120.35,120.27,120.35,17825.0,112.7217,112.731,112.6561,112.731,17825.0
2017-08-21 11:00:00,120.34,120.35,120.25,120.27,12465.0,112.7217,112.731,112.6374,112.6561,12465.0
2017-08-21 11:05:00,120.26,120.31,120.22,120.29,9180.0,112.6467,112.6936,112.6093,112.6748,9180.0
2017-08-21 11:10:00,120.31,120.47,120.31,120.47,2506.0,112.6936,112.8434,112.6936,112.8434,2506.0
2017-08-21 11:15:00,120.46,120.5,120.42,120.47,5606.0,112.8341,112.8715,112.7966,112.8434,5606.0
2017-08-21 11:20:00,120.46,120.54,120.46,120.47,1725.0,112.8341,112.909,112.8341,112.8434,1725.0
2017-08-21 11:25:00,120.47,120.5,120.46,120.49,8158.0,112.8434,112.8715,112.8341,112.8622,8158.0
2017-08-21 11:30:00,120.45,120.58,120.44,120.55,10804.0,112.8247,112.9465,112.8153,112.9184,10804.0
2017-08-21 11:35:00,120.55,120.56,120.5,120.55,14490.0,112.9184,112.9277,112.8715,112.9184,14490.0
2017-08-21 11:40:00,120.57,120.65,120.57,120.63,4817.0,112.9371,113.012,112.9371,112.9933,4817.0
2017-08-21 11:45:00,120.63,120.7,120.62,120.65,7863.0,112.9933,113.0589,112.9839,113.012,7863.0
2017-08-21 11:50:00,120.62,120.62,120.58,120.62,5877.0,112.9839,112.9839,112.9465,112.9839,5877.0
2017-08-21 11:55:00,120.62,120.63,120.56,120.58,2048.0,112.9839,112.9933,112.9277,112.9465,2048.0
2017-08-21 12:00:00,120.59,120.63,120.57,120.61,5559.0,112.9558,112.9933,112.9371,112.9746,5559.0
2017-08-21 12:05:00,120.57,120.62,120.57,120.6,3916.0,112.9371,112.9839,112.9371,112.9652,3916.0
2017-08-21 12:10:00,120.6,120.62,120.57,120.58,4884.0,112.9652,112.9839,112.9371,112.9465,4884.0
2017-08-21 12:15:00,120.59,120.61,120.58,120.59,2809.0,112.9558,112.9746,112.9465,112.9558,2809.0
2017-08-21 12:20:00,120.58,120.69,120.57,120.69,7070.0,112.9465,113.0495,112.9371,113.0495,7070.0
2017-08-21 12:25:00,120.68,120.76,120.68,120.74,8044.0,113.0401,113.1151,113.0401,113.0963,8044.0
2017-08-21 12:30:00,120.72,120.76,120.7,120.75,2151.0,113.0776,113.1151,113.0589,113.1057,2151.0
2017-08-21 12:35:00,120.72,120.73,120.69,120.69,2820.0,113.0776,113.087,113.0495,113.0495,2820.0
2017-08-21 12:40:00,120.69,120.7,120.63,120.66,6463.0,113.0495,113.0589,112.9933,113.0214,6463.0
2017-08-21 12:45:00,120.66,120.67,120.61,120.63,9330.0,113.0214,113.0308,112.9746,112.9933,9330.0
2017-08-21 12:50:00,120.62,120.65,120.62,120.63,5411.0,112.9839,113.012,112.9839,112.9933,5411.0
2017-08-21 12:55:00,120.63,120.67,120.62,120.67,2589.0,112.9933,113.0308,112.9839,113.0308,2589.0
2017-08-21 13:00:00,120.67,120.68,120.61,120.65,3390.0,113.0308,113.0401,112.9746,113.012,3390.0
2017-08-21 13:05:00,120.65,120.67,120.63,120.63,2278.0,113.012,113.0308,112.9933,112.9933,2278.0
2017-08-21 13:10:00,120.63,120.63,120.58,120.59,3034.0,112.9933,112.9933,112.9465,112.9558,3034.0
2017-08-21 13:15:00,120.58,120.58,120.55,120.57,5789.0,112.9465,112.9465,112.9184,112.9371,5789.0
2017-08-21 13:20:00,120.58,120.62,120.58,120.62,4232.0,112.9465,112.9839,112.9465,112.9839,4232.0
2017-08-21 13:25:00,120.61,120.61,120.55,120.55,10000.0,112.9746,112.9746,112.9184,112.9184,10000.0
2017-08-21 13:30:00,120.55,120.6,120.55,120.57,7803.0,112.9184,112.9652,112.9184,112.9371,7803.0
2017-08-21 13:35:00,120.57,120.57,120.52,120.56,2607.0,112.9371,112.9371,112.8903,112.9277,2607.0
2017-08-21 13:40:00,120.56,120.58,120.55,120.56,6903.0,112.9277,112.9465,112.9184,112.9277,6903.0
2017-08-21 13:45:00,120.57,120.61,120.55,120.58,6719.0,112.9371,112.9746,112.9184,112.9465,6719.0
2017-08-21 13:50:00,120.59,120.61,120.53,120.54,7558.0,112.9558,112.9746,112.8996,112.909,7558.0
2017-08-21 13:55:00,120.54,120.54,120.47,120.48,6373.0,112.909,112.909,112.8434,112.8528,6373.0
2017-08-21 14:00:00,120.48,120.52,120.48,120.5,6458.0,112.8528,112.8903,112.8528,112.8715,6458.0
2017-08-21 14:05:00,120.5,120.51,120.49,120.5,4819.0,112.8715,112.8809,112.8622,112.8715,4819.0
2017-08-21 14:10:00,120.48,120.51,120.47,120.5,19180.0,112.8528,112.8809,112.8434,112.8715,19180.0
2017-08-21 14:15:00,120.49,120.49,120.45,120.48,7614.0,112.8622,112.8622,112.8247,112.8528,7614.0
2017-08-21 14:20:00,120.47,120.52,120.45,120.52,16678.0,112.8434,112.8903,112.8247,112.8903,16678.0
2017-08-21 14:25:00,120.51,120.56,120.5,120.51,9438.0,112.8809,112.9277,112.8715,112.8809,9438.0
2017-08-21 14:30:00,120.53,120.57,120.47,120.48,4007.0,112.8996,112.9371,112.8434,112.8528,4007.0
2017-08-21 14:35:00,120.48,120.51,120.45,120.45,4490.0,112.8528,112.8809,112.8247,112.8247,4490.0
2017-08-21 14:40:00,120.45,120.46,120.41,120.44,2680.0,112.8247,112.8341,112.7872,112.8153,2680.0
2017-08-21 14:45:00,120.49,120.51,120.49,120.49,5800.0,112.8622,112.8809,112.8622,112.8622,5800.0
2017-08-21 14:50:00,120.49,120.54,120.49,120.5,8990.0,112.8622,112.909,112.8622,112.8715,8990.0
2017-08-21 14:55:00,120.52,120.55,120.48,120.49,5380.0,112.8903,112.9184,112.8528,112.8622,5380.0
2017-08-21 15:00:00,120.49,120.49,120.41,120.47,8667.0,112.8622,112.8622,112.7872,112.8434,8667.0
2017-08-21 15:05:00,120.46,120.49,120.45,120.47,5289.0,112.8341,112.8622,112.8247,112.8434,5289.0
2017-08-21 15:10:00,120.46,120.48,120.35,120.37,6221.0,112.8341,112.8528,112.731,112.7498,6221.0
2017-08-21 15:15:00,120.38,120.41,120.38,120.41,4873.0,112.7591,112.7872,112.7591,112.7872,4873.0
2017-08-21 15:20:00,120.42,120.53,120.41,120.53,10338.0,112.7966,112.8996,112.7872,112.8996,10338.0
2017-08-21 15:25:00,120.53,120.62,120.51,120.62,98611.0,112.8996,112.9839,112.8809,112.9839,98611.0
2017-08-21 15:30:00,120.63,120.66,120.6,120.62,17435.0,112.9933,113.0214,112.9652,112.9839,17435.0
2017-08-21 15:35:00,120.62,120.64,120.59,120.64,12318.0,112.9839,113.0027,112.9558,113.0027,12318.0
2017-08-21 15:40:00,120.64,120.67,120.59,120.64,16233.0,113.0027,113.0308,112.9558,113.0027,16233.0
2017-08-21 15:45:00,120.65,120.71,120.64,120.67,37291.0,113.012,113.0682,113.0027,113.0308,37291.0
2017-08-21 15:50:00,120.67,120.75,120.67,120.74,39713.0,113.0308,113.1057,113.0308,113.0963,39713.0
2017-08-21 15:55:00,120.74,120.75,120.66,120.67,78395.0,113.0963,113.1057,113.0214,113.0308,78395.0
2017-08-22 09:30:00,120.97,121.24,120.97,121.24,29686.0,113.3118,113.5647,113.3118,113.5647,29686.0
2017-08-22 09:35:00,121.26,121.51,121.25,121.51,10361.0,113.5834,113.8176,113.5741,113.8176,10361.0
2017-08-22 09:40:00,121.44,121.48,121.4,121.42,12746.0,113.752,113.7895,113.7146,113.7333,12746.0
2017-08-22 09:45:00,121.42,121.5,121.42,121.48,26347.0,113.7333,113.8082,113.7333,113.7895,26347.0
2017-08-22 09:50:00,121.49,121.54,121.48,121.52,7612.0,113.7989,113.8457,113.7895,113.827,7612.0
2017-08-22 09:55:00,121.51,121.52,121.4,121.4,4825.0,113.8176,113.827,113.7146,113.7146,4825.0
2017-08-22 10:00:00,121.43,121.51,121.42,121.45,6076.0,113.7427,113.8176,113.7333,113.7614,6076.0
2017-08-22 10:05:00,121.46,121.5,121.45,121.49,578.0,113.7708,113.8082,113.7614,113.7989,578.0
2017-08-22 10:10:00,121.49,121.58,121.49,121.58,12692.0,113.7989,113.8832,113.7989,113.8832,12692.0
2017-08-22 10:15:00,121.58,121.6,121.54,121.57,19054.0,113.8832,113.9019,113.8457,113.8738,19054.0
2017-08-22 10:20:00,121.59,121.63,121.59,121.63,11095.0,113.8925,113.93,113.8925,113.93,11095.0
2017-08-22 10:25:00,121.62,121.63,121.59,121.6,12576.0,113.9206,113.93,113.8925,113.9019,12576.0
2017-08-22 10:30:00,121.6,121.62,121.58,121.58,2895.0,113.9019,113.9206,113.8832,113.8832,2895.0
2017-08-22 10:35:00,121.57,121.61,121.55,121.6,3008.0,113.8738,113.9113,113.8551,113.9019,3008.0
2017-08-22 10:40:00,121.6,121.6,121.56,121.56,14055.0,113.9019,113.9019,113.8644,113.8644,14055.0
2017-08-22 10:45:00,121.58,121.62,121.58,121.61,3192.0,113.8832,113.9206,113.8832,113.9113,3192.0
2017-08-22 10:50:00,121.62,121.69,121.61,121.69,1214.0,113.9206,113.9862,113.9113,113.9862,1214.0
2017-08-22 10:55:00,121.69,121.7,121.66,121.69,4852.0,113.9862,113.9956,113.9581,113.9862,4852.0
2017-08-22 11:00:00,121.69,121.73,121.66,121.66,20316.0,113.9862,114.0237,113.9581,113.9581,20316.0
2017-08-22 11:05:00,121.67,121.7,121.66,121.68,6382.0,113.9675,113.9956,113.9581,113.9768,6382.0
2017-08-22 11:10:00,121.68,121.7,121.65,121.69,12802.0,113.9768,113.9956,113.9487,113.9862,12802.0
2017-08-22 11:15:00,121.7,121.71,121.67,121.71,4951.0,113.9956,114.0049,113.9675,114.0049,4951.0
2017-08-22 11:20:00,121.7,121.76,121.69,121.76,3345.0,113.9956,114.0518,113.9862,114.0518,3345.0
2017-08-22 11:25:00,121.77,121.77,121.73,121.76,2782.0,114.0611,114.0611,114.0237,114.0518,2782.0
2017-08-22 11:30:00,121.75,121.83,121.74,121.81,5707.0,114.0424,114.1173,114.033,114.0986,5707.0
2017-08-22 11:35:00,121.82,121.88,121.82,121.88,8685.0,114.108,114.1642,114.108,114.1642,8685.0
2017-08-22 11:40:00,121.88,121.89,121.83,121.85,4163.0,114.1642,114.1735,114.1173,114.1361,4163.0
2017-08-22 11:45:00,121.85,121.88,121.84,121.87,3354.0,114.1361,114.1642,114.1267,114.1548,3354.0
2017-08-22 11:50:00,121.85,121.87,121.83,121.84,5288.0,114.1361,114.1548,114.1173,114.1267,5288.0
2017-08-22 11:55:00,121.84,121.87,121.84,121.85,18505.0,114.1267,114.1548,114.1267,114.1361,18505.0
2017-08-22 12:00:00,121.84,121.95,121.84,121.91,5772.0,114.1267,114.2297,114.1267,114.1923,5772.0
2017-08-22 12:05:00,121.92,121.99,121.9,121.95,5790.0,114.2016,114.2672,114.1829,114.2297,5790.0
2017-08-22 12:10:00,121.96,122.0,121.96,121.99,6502.0,114.2391,114.2766,114.2391,114.2672,6502.0
2017-08-22 12:15:00,121.99,122.0,121.97,121.97,4851.0,114.2672,114.2766,114.2485,114.2485,4851.0
2017-08-22 12:20:00,121.98,121.98,121.93,121.95,12959.0,114.2578,114.2578,114.211,114.2297,12959.0
2017-08-22 12:25:00,121.94,121.95,121.91,121.92,6736.0,114.2204,114.2297,114.1923,114.2016,6736.0
2017-08-22 12:30:00,121.92,121.94,121.91,121.92,3560.0,114.2016,114.2204,114.1923,114.2016,3560.0
2017-08-22 12:35:00,121.91,121.91,121.87,121.87,1130.0,114.1923,114.1923,114.1548,114.1548,1130.0
2017-08-22 12:40:00,121.87,121.91,121.86,121.91,4134.0,114.1548,114.1923,114.1454,114.1923,4134.0
2017-08-22 12:45:00,121.89,121.91,121.88,121.9,17535.0,114.1735,114.1923,114.1642,114.1829,17535.0
2017-08-22 12:50:00,121.89,121.91,121.88,121.89,4343.0,114.1735,114.1923,114.1642,114.1735,4343.0
2017-08-22 12:55:00,121.89,121.94,121.89,121.93,1972.0,114.1735,114.2204,114.1735,114.211,1972.0
2017-08-22 13:00:00,121.94,122.01,121.94,122.0,4820.0,114.2204,114.2859,114.2204,114.2766,4820.0
2017-08-22 13:05:00,121.99,121.99,121.95,121.96,1778.0,114.2672,114.2672,114.2297,114.2391,1778.0
2017-08-22 13:10:00,121.95,121.99,121.95,121.98,1769.0,114.2297,114.2672,114.2297,114.2578,1769.0
2017-08-22 13:15:00,121.98,121.98,121.94,121.95,2573.0,114.2578,114.2578,114.2204,114.2297,2573.0
2017-08-22 13:20:00,121.96,121.98,121.95,121.96,8460.0,114.2391,114.2578,114.2297,114.2391,8460.0
2017-08-22 13:25:00,121.95,122.0,121.95,121.99,9870.0,114.2297,114.2766,114.2297,114.2672,9870.0
2017-08-22 13:30:00,121.99,122.01,121.99,121.99,1400.0,114.2672,114.2859,114.2672,114.2672,1400.0
2017-08-22 13:35:00,122.0,122.03,122.0,122.02,5394.0,114.2766,114.3047,114.2766,114.2953,5394.0
2017-08-22 13:40:00,122.01,122.02,121.94,121.95,2184.0,114.2859,114.2953,114.2204,114.2297,2184.0
2017-08-22 13:45:00,121.96,121.97,121.96,121.96,2966.0,114.2391,114.2485,114.2391,114.2391,2966.0
2017-08-22 13:50:00,121.97,121.98,121.95,121.96,9286.0,114.2485,114.2578,114.2297,114.2391,9286.0
2017-08-22 13:55:00,121.94,121.95,121.91,121.94,7968.0,114.2204,114.2297,114.1923,114.2204,7968.0
2017-08-22 14:00:00,121.94,121.96,121.93,121.95,4185.0,114.2204,114.2391,114.211,114.2297,4185.0
2017-08-22 14:05:00,121.94,121.95,121.92,121.95,6102.0,114.2204,114.2297,114.2016,114.2297,6102.0
2017-08-22 14:10:00,121.94,121.99,121.94,121.98,4629.0,114.2204,114.2672,114.2204,114.2578,4629.0
2017-08-22 14:15:00,121.98,122.08,121.97,122.07,9404.0,114.2578,114.3515,114.2485,114.3421,9404.0
2017-08-22 14:20:00,122.08,122.09,122.05,122.08,97020.0,114.3515,114.3609,114.3234,114.3515,97020.0
2017-08-22 14:25:00,122.1,122.13,122.1,122.13,6040.0,114.3702,114.3983,114.3702,114.3983,6040.0
2017-08-22 14:30:00,122.14,122.2,122.12,122.18,4890.0,114.4077,114.4639,114.389,114.4452,4890.0
2017-08-22 14:35:00,122.2,122.2,122.17,122.19,5216.0,114.4639,114.4639,114.4358,114.4545,5216.0
2017-08-22 14:40:00,122.18,122.19,122.13,122.17,45246.0,114.4452,114.4545,114.3983,114.4358,45246.0
2017-08-22 14:45:00,122.18,122.18,122.12,122.14,3457.0,114.4452,114.4452,114.389,114.4077,3457.0
2017-08-22 14:50:00,122.14,122.14,122.1,122.14,4140.0,114.4077,114.4077,114.3702,114.4077,4140.0
2017-08-22 14:55:00,122.16,122.16,122.12,122.15,3610.0,114.4264,114.4264,114.389,114.4171,3610.0
2017-08-22 15:00:00,122.14,122.16,122.12,122.15,30379.0,114.4077,114.4264,114.389,114.4171,30379.0
2017-08-22 15:05:00,122.15,122.16,122.12,122.13,28406.0,114.4171,114.4264,114.389,114.3983,28406.0
2017-08-22 15:10:00,122.17,122.2,122.16,122.18,4067.0,114.4358,114.4639,114.4264,114.4452,4067.0
2017-08-22 15:15:00,122.18,122.21,122.17,122.18,4237.0,114.4452,114.4733,114.4358,114.4452,4237.0
2017-08-22 15:20:00,122.19,122.2,122.14,122.15,6678.0,114.4545,114.4639,114.4077,114.4171,6678.0
2017-08-22 15:25:00,122.15,122.18,122.14,122.18,4253.0,114.4171,114.4452,114.4077,114.4452,4253.0
2017-08-22 15:30:00,122.17,122.2,122.16,122.17,7226.0,114.4358,114.4639,114.4264,114.4358,7226.0
2017-08-22 15:35:00,122.18,122.21,122.17,122.18,12598.0,114.4452,114.4733,114.4358,114.4452,12598.0
2017-08-22 15:40:00,122.18,122.26,122.17,122.24,20394.0,114.4452,114.5201,114.4358,114.5014,20394.0
2017-08-22 15:45:00,122.24,122.31,122.23,122.26,20146.0,114.5014,114.567,114.492,114.5201,20146.0
2017-08-22 15:50:00,122.27,122.28,122.21,122.25,35902.0,114.5295,114.5389,114.4733,114.5108,35902.0
2017-08-22 15:55:00,122.24,122.26,122.16,122.18,48840.0,114.5014,114.5201,114.4264,114.4452,48840.0
2017-08-23 09:30:00,121.72,121.72,121.48,121.6,15500.0,114.0143,114.0143,113.7895,113.9019,15500.0
2017-08-23 09:35:00,121.59,121.79,121.52,121.79,9853.0,113.8925,114.0799,113.827,114.0799,9853.0
2017-08-23 09:40:00,121.76,121.79,121.62,121.62,10567.0,114.0518,114.0799,113.9206,113.9206,10567.0
2017-08-23 09:45:00,121.68,121.77,121.68,121.76,2602.0,113.9768,114.0611,113.9768,114.0518,2602.0
2017-08-23 09:50:00,121.7,121.8,121.67,121.8,5090.0,113.9956,114.0892,113.9675,114.0892,5090.0
2017-08-23 09:55:00,121.79,121.85,121.79,121.83,7104.0,114.0799,114.1361,114.0799,114.1173,7104.0
2017-08-23 10:00:00,121.81,121.81,121.7,121.75,1100.0,114.0986,114.0986,113.9956,114.0424,1100.0
2017-08-23 10:05:00,121.78,121.8,121.56,121.57,6782.0,114.0705,114.0892,113.8644,113.8738,6782.0
2017-08-23 10:10:00,121.6,121.69,121.56,121.65,4934.0,113.9019,113.9862,113.8644,113.9487,4934.0
2017-08-23 10:15:00,121.7,121.81,121.7,121.81,6391.0,113.9956,114.0986,113.9956,114.0986,6391.0
2017-08-23 10:20:00,121.78,121.79,121.7,121.73,5270.0,114.0705,114.0799,113.9956,114.0237,5270.0
2017-08-23 10:25:00,121.72,121.75,121.71,121.72,4827.0,114.0143,114.0424,114.0049,114.0143,4827.0
2017-08-23 10:30:00,121.67,121.7,121.61,121.68,2793.0,113.9675,113.9956,113.9113,113.9768,2793.0
2017-08-23 10:35:00,121.68,121.68,121.64,121.65,12283.0,113.9768,113.9768,113.9394,113.9487,12283.0
2017-08-23 10:40:00,121.69,121.74,121.64,121.7,6489.0,113.9862,114.033,113.9394,113.9956,6489.0
2017-08-23 10:45:00,121.72,121.77,121.72,121.75,7025.0,114.0143,114.0611,114.0143,114.0424,7025.0
2017-08-23 10:50:00,121.74,121.74,121.68,121.7,2728.0,114.033,114.033,113.9768,113.9956,2728.0
2017-08-23 10:55:00,121.72,121.73,121.6,121.6,5559.0,114.0143,114.0237,113.9019,113.9019,5559.0
2017-08-23 11:00:00,121.65,121.68,121.63,121.68,2720.0,113.9487,113.9768,113.93,113.9768,2720.0
2017-08-23 11:05:00,121.68,121.69,121.64,121.68,1016.0,113.9768,113.9862,113.9394,113.9768,1016.0
2017-08-23 11:10:00,121.65,121.66,121.57,121.57,1295.0,113.9487,113.9581,113.8738,113.8738,1295.0
2017-08-23 11:15:00,121.59,121.69,121.58,121.69,2312.0,113.8925,113.9862,113.8832,113.9862,2312.0
2017-08-23 11:20:00,121.74,121.77,121.72,121.75,4230.0,114.033,114.0611,114.0143,114.0424,4230.0
2017-08-23 11:25:00,121.77,121.77,121.74,121.77,5965.0,114.0611,114.0611,114.033,114.0611,5965.0
2017-08-23 11:30:00,121.78,121.79,121.74,121.74,3236.0,114.0705,114.0799,114.033,114.033,3236.0
2017-08-23 11:35:00,121.73,121.74,121.69,121.74,4625.0,114.0237,114.033,113.9862,114.033,4625.0
2017-08-23 11:40:00,121.76,121.8,121.75,121.75,3863.0,114.0518,114.0892,114.0424,114.0424,3863.0
2017-08-23 11:45:00,121.75,121.8,121.7,121.79,4626.0,114.0424,114.0892,113.9956,114.0799,4626.0
2017-08-23 11:50:00,121.79,121.81,121.76,121.81,4545.0,114.0799,114.0986,114.0518,114.0986,4545.0
2017-08-23 11:55:00,121.8,121.81,121.77,121.77,9342.0,114.0892,114.0986,114.0611,114.0611,9342.0
2017-08-23 12:00:00,121.76,121.78,121.73,121.78,8096.0,114.0518,114.0705,114.0237,114.0705,8096.0
2017-08-23 12:05:00,121.77,121.81,121.77,121.78,3737.0,114.0611,114.0986,114.0611,114.0705,3737.0
2017-08-23 12:10:00,121.77,121.81,121.74,121.8,4923.0,114.0611,114.0986,114.033,114.0892,4923.0
2017-08-23 12:15:00,121.81,121.82,121.79,121.8,6783.0,114.0986,114.108,114.0799,114.0892,6783.0
2017-08-23 12:20:00,121.78,121.78,121.75,121.75,2771.0,114.0705,114.0705,114.0424,114.0424,2771.0
2017-08-23 12:25:00,121.69,121.7,121.65,121.67,2416.0,113.9862,113.9956,113.9487,113.9675,2416.0
2017-08-23 12:30:00,121.68,121.69,121.67,121.69,1078.0,113.9768,113.9862,113.9675,113.9862,1078.0
2017-08-23 12:35:00,121.68,121.69,121.65,121.68,3721.0,113.9768,113.9862,113.9487,113.9768,3721.0
2017-08-23 12:40:00,121.65,121.67,121.62,121.66,3250.0,113.9487,113.9675,113.9206,113.9581,3250.0
2017-08-23 12:45:00,121.64,121.65,121.57,121.59,8141.0,113.9394,113.9487,113.8738,113.8925,8141.0
2017-08-23 12:50:00,121.6,121.64,121.6,121.64,6694.0,113.9019,113.9394,113.9019,113.9394,6694.0
2017-08-23 12:55:00,121.63,121.66,121.63,121.66,2638.0,113.93,113.9581,113.93,113.9581,2638.0
2017-08-23 13:00:00,121.67,121.69,121.66,121.66,2467.0,113.9675,113.9862,113.9581,113.9581,2467.0
2017-08-23 13:05:00,121.65,121.67,121.63,121.67,4239.0,113.9487,113.9675,113.93,113.9675,4239.0
2017-08-23 13:10:00,121.64,121.66,121.63,121.65,1517.0,113.9394,113.9581,113.93,113.9487,1517.0
2017-08-23 13:15:00,121.65,121.65,121.54,121.56,6796.0,113.9487,113.9487,113.8457,113.8644,6796.0
2017-08-23 13:20:00,121.56,121.57,121.56,121.57,6537.0,113.8644,113.8738,113.8644,113.8738,6537.0
2017-08-23 13:25:00,121.57,121.59,121.54,121.58,4284.0,113.8738,113.8925,113.8457,113.8832,4284.0
2017-08-23 13:30:00,121.58,121.58,121.54,121.56,2295.0,113.8832,113.8832,113.8457,113.8644,2295.0
2017-08-23 13:35:00,121.55,121.56,121.54,121.55,2588.0,113.8551,113.8644,113.8457,113.8551,2588.0
2017-08-23 13:40:00,121.55,121.61,121.54,121.59,14685.0,113.8551,113.9113,113.8457,113.8925,14685.0
2017-08-23 13:45:00,121.58,121.58,121.55,121.55,3079.0,113.8832,113.8832,113.8551,113.8551,3079.0
2017-08-23 13:50:00,121.5,121.51,121.47,121.48,5910.0,113.8082,113.8176,113.7801,113.7895,5910.0
2017-08-23 13:55:00,121.47,121.53,121.45,121.52,3881.0,113.7801,113.8363,113.7614,113.827,3881.0
2017-08-23 14:00:00,121.54,121.57,121.53,121.57,9558.0,113.8457,113.8738,113.8363,113.8738,9558.0
2017-08-23 14:05:00,121.57,121.57,121.53,121.54,1944.0,113.8738,113.8738,113.8363,113.8457,1944.0
2017-08-23 14:10:00,121.55,121.68,121.55,121.66,9829.0,113.8551,113.9768,113.8551,113.9581,9829.0
2017-08-23 14:15:00,121.67,121.67,121.63,121.65,13509.0,113.9675,113.9675,113.93,113.9487,13509.0
2017-08-23 14:20:00,121.64,121.66,121.63,121.65,2472.0,113.9394,113.9581,113.93,113.9487,2472.0
2017-08-23 14:25:00,121.64,121.65,121.6,121.62,21954.0,113.9394,113.9487,113.9019,113.9206,21954.0
2017-08-23 14:30:00,121.61,121.7,121.61,121.68,2355.0,113.9113,113.9956,113.9113,113.9768,2355.0
2017-08-23 14:35:00,121.67,121.68,121.64,121.67,6538.0,113.9675,113.9768,113.9394,113.9675,6538.0
2017-08-23 14:40:00,121.69,121.72,121.67,121.72,4756.0,113.9862,114.0143,113.9675,114.0143,4756.0
2017-08-23 14:45:00,121.71,121.75,121.69,121.73,15739.0,114.0049,114.0424,113.9862,114.0237,15739.0
2017-08-23 14:50:00,121.72,121.77,121.72,121.74,7608.0,114.0143,114.0611,114.0143,114.033,7608.0
2017-08-23 14:55:00,121.74,121.76,121.73,121.73,6574.0,114.033,114.0518,114.0237,114.0237,6574.0
2017-08-23 15:00:00,121.72,121.75,121.7,121.71,6411.0,114.0143,114.0424,113.9956,114.0049,6411.0
2017-08-23 15:05:00,121.72,121.76,121.69,121.74,7670.0,114.0143,114.0518,113.9862,114.033,7670.0
2017-08-23 15:10:00,121.73,121.73,121.72,121.72,3426.0,114.0237,114.0237,114.0143,114.0143,3426.0
2017-08-23 15:15:00,121.73,121.77,121.73,121.76,12926.0,114.0237,114.0611,114.0237,114.0518,12926.0
2017-08-23 15:20:00,121.77,121.8,121.76,121.8,6772.0,114.0611,114.0892,114.0518,114.0892,6772.0
2017-08-23 15:25:00,121.8,121.83,121.79,121.79,4742.0,114.0892,114.1173,114.0799,114.0799,4742.0
2017-08-23 15:30:00,121.79,121.81,121.78,121.8,14180.0,114.0799,114.0986,114.0705,114.0892,14180.0
2017-08-23 15:35:00,121.8,121.87,121.79,121.85,24170.0,114.0892,114.1548,114.0799,114.1361,24170.0
2017-08-23 15:40:00,121.84,121.86,121.81,121.81,5754.0,114.1267,114.1454,114.0986,114.0986,5754.0
2017-08-23 15:45:00,121.8,121.8,121.73,121.74,5142.0,114.0892,114.0892,114.0237,114.033,5142.0
2017-08-23 15:50:00,121.74,121.75,121.71,121.72,9053.0,114.033,114.0424,114.0049,114.0143,9053.0
2017-08-23 15:55:00,121.72,121.74,121.64,121.64,25611.0,114.0143,114.033,113.9394,113.9394,25611.0
2017-08-24 09:30:00,121.87,121.98,121.84,121.98,26731.0,114.1548,114.2578,114.1267,114.2578,26731.0
2017-08-24 09:35:00,122.02,122.05,121.87,121.9,6730.0,114.2953,114.3234,114.1548,114.1829,6730.0
2017-08-24 09:40:00,121.84,121.86,121.69,121.69,2734.0,114.1267,114.1454,113.9862,113.9862,2734.0
2017-08-24 09:45:00,121.7,121.74,121.65,121.69,6301.0,113.9956,114.033,113.9487,113.9862,6301.0
2017-08-24 09:50:00,121.6,121.61,121.48,121.5,7293.0,113.9019,113.9113,113.7895,113.8082,7293.0
2017-08-24 09:55:00,121.51,121.52,121.4,121.41,8670.0,113.8176,113.827,113.7146,113.7239,8670.0
2017-08-24 10:00:00,121.47,121.49,121.42,121.46,26051.0,113.7801,113.7989,113.7333,113.7708,26051.0
2017-08-24 10:05:00,121.49,121.5,121.32,121.37,8600.0,113.7989,113.8082,113.6396,113.6865,8600.0
2017-08-24 10:10:00,121.38,121.43,121.3,121.4,5479.0,113.6958,113.7427,113.6209,113.7146,5479.0
2017-08-24 10:15:00,121.41,121.49,121.41,121.45,5439.0,113.7239,113.7989,113.7239,113.7614,5439.0
2017-08-24 10:20:00,121.49,121.55,121.47,121.53,29074.0,113.7989,113.8551,113.7801,113.8363,29074.0
2017-08-24 10:25:00,121.53,121.6,121.53,121.55,18541.0,113.8363,113.9019,113.8363,113.8551,18541.0
2017-08-24 10:30:00,121.57,121.65,121.56,121.65,11129.0,113.8738,113.9487,113.8644,113.9487,11129.0
2017-08-24 10:35:00,121.67,121.73,121.67,121.7,7560.0,113.9675,114.0237,113.9675,113.9956,7560.0
2017-08-24 10:40:00,121.7,121.7,121.65,121.67,5698.0,113.9956,113.9956,113.9487,113.9675,5698.0
2017-08-24 10:45:00,121.68,121.72,121.6,121.6,5909.0,113.9768,114.0143,113.9019,113.9019,5909.0
2017-08-24 10:50:00,121.63,121.69,121.62,121.64,4800.0,113.93,113.9862,113.9206,113.9394,4800.0
2017-08-24 10:55:00,121.68,121.75,121.63,121.63,7716.0,113.9768,114.0424,113.93,113.93,7716.0
2017-08-24 11:00:00,121.62,121.64,121.58,121.64,1900.0,113.9206,113.9394,113.8832,113.9394,1900.0
2017-08-24 11:05:00,121.65,121.65,121.61,121.62,3492.0,113.9487,113.9487,113.9113,113.9206,3492.0
2017-08-24 11:10:00,121.64,121.64,121.44,121.44,5055.0,113.9394,113.9394,113.752,113.752,5055.0
2017-08-24 11:15:00,121.42,121.43,121.27,121.32,5771.0,113.7333,113.7427,113.5928,113.6396,5771.0
2017-08-24 11:20:00,121.31,121.35,121.23,121.34,4064.0,113.6303,113.6677,113.5553,113.6584,4064.0
2017-08-24 11:25:00,121.31,121.32,121.15,121.24,15873.0,113.6303,113.6396,113.4804,113.5647,15873.0
2017-08-24 11:30:00,121.21,121.21,121.05,121.1,8952.0,113.5366,113.5366,113.3867,113.4336,8952.0
2017-08-24 11:35:00,121.08,121.22,121.08,121.16,3050.0,113.4148,113.546,113.4148,113.4898,3050.0
2017-08-24 11:40:00,121.17,121.27,121.12,121.27,2466.0,113.4991,113.5928,113.4523,113.5928,2466.0
2017-08-24 11:45:00,121.26,121.32,121.26,121.31,7840.0,113.5834,113.6396,113.5834,113.6303,7840.0
2017-08-24 11:50:00,121.31,121.32,121.25,121.28,2076.0,113.6303,113.6396,113.5741,113.6022,2076.0
2017-08-24 11:55:00,121.26,121.32,121.2,121.32,5239.0,113.5834,113.6396,113.5272,113.6396,5239.0
2017-08-24 12:00:00,121.36,121.36,121.29,121.31,4997.0,113.6771,113.6771,113.6115,113.6303,4997.0
2017-08-24 12:05:00,121.3,121.34,121.27,121.27,1551.0,113.6209,113.6584,113.5928,113.5928,1551.0
2017-08-24 12:10:00,121.29,121.35,121.28,121.32,4226.0,113.6115,113.6677,113.6022,113.6396,4226.0
2017-08-24 12:15:00,121.31,121.33,121.26,121.33,5779.0,113.6303,113.649,113.5834,113.649,5779.0
2017-08-24 12:20:00,121.31,121.33,121.27,121.33,10615.0,113.6303,113.649,113.5928,113.649,10615.0
2017-08-24 12:25:00,121.35,121.35,121.31,121.32,1594.0,113.6677,113.6677,113.6303,113.6396,1594.0
2017-08-24 12:30:00,121.33,121.41,121.32,121.35,4164.0,113.649,113.7239,113.6396,113.6677,4164.0
2017-08-24 12:35:00,121.32,121.33,121.25,121.33,9626.0,113.6396,113.649,113.5741,113.649,9626.0
2017-08-24 12:40:00,121.33,121.37,121.32,121.37,620.0,113.649,113.6865,113.6396,113.6865,620.0
2017-08-24 12:45:00,121.35,121.4,121.32,121.4,4766.0,113.6677,113.7146,113.6396,113.7146,4766.0
2017-08-24 12:50:00,121.39,121.42,121.39,121.39,2643.0,113.7052,113.7333,113.7052,113.7052,2643.0
2017-08-24 12:55:00,121.39,121.42,121.37,121.37,556.0,113.7052,113.7333,113.6865,113.6865,556.0
2017-08-24 13:00:00,121.35,121.37,121.33,121.37,1620.0,113.6677,113.6865,113.649,113.6865,1620.0
2017-08-24 13:05:00,121.38,121.38,121.34,121.35,662.0,113.6958,113.6958,113.6584,113.6677,662.0
2017-08-24 13:10:00,121.35,121.53,121.35,121.53,3519.0,113.6677,113.8363,113.6677,113.8363,3519.0
2017-08-24 13:15:00,121.61,121.61,121.57,121.59,2305.0,113.9113,113.9113,113.8738,113.8925,2305.0
2017-08-24 13:20:00,121.58,121.58,121.56,121.57,4192.0,113.8832,113.8832,113.8644,113.8738,4192.0
2017-08-24 13:25:00,121.56,121.58,121.53,121.54,5504.0,113.8644,113.8832,113.8363,113.8457,5504.0
2017-08-24 13:30:00,121.54,121.54,121.47,121.48,4223.0,113.8457,113.8457,113.7801,113.7895,4223.0
2017-08-24 13:35:00,121.48,121.52,121.48,121.5,5988.0,113.7895,113.827,113.7895,113.8082,5988.0
2017-08-24 13:40:00,121.51,121.53,121.43,121.44,1397.0,113.8176,113.8363,113.7427,113.752,1397.0
2017-08-24 13:45:00,121.46,121.49,121.46,121.48,898.0,113.7708,113.7989,113.7708,113.7895,898.0
2017-08-24 13:50:00,121.49,121.52,121.48,121.51,1747.0,113.7989,113.827,113.7895,113.8176,1747.0
2017-08-24 13:55:00,121.48,121.53,121.47,121.49,14399.0,113.7895,113.8363,113.7801,113.7989,14399.0
2017-08-24 14:00:00,121.51,121.55,121.5,121.52,4502.0,113.8176,113.8551,113.8082,113.827,4502.0
2017-08-24 14:05:00,121.51,121.51,121.4,121.44,9820.0,113.8176,113.8176,113.7146,113.752,9820.0
2017-08-24 14:10:00,121.43,121.44,121.33,121.36,6635.0,113.7427,113.752,113.649,113.6771,6635.0
2017-08-24 14:15:00,121.36,121.44,121.36,121.44,5092.0,113.6771,113.752,113.6771,113.752,5092.0
2017-08-24 14:20:00,121.45,121.48,121.43,121.46,33264.0,113.7614,113.7895,113.7427,113.7708,33264.0
2017-08-24 14:25:00,121.49,121.5,121.43,121.45,24006.0,113.7989,113.8082,113.7427,113.7614,24006.0
2017-08-24 14:30:00,121.45,121.5,121.43,121.49,9430.0,113.7614,113.8082,113.7427,113.7989,9430.0
2017-08-24 14:35:00,121.49,121.54,121.45,121.46,14891.0,113.7989,113.8457,113.7614,113.7708,14891.0
2017-08-24 14:40:00,121.45,121.47,121.44,121.46,52864.0,113.7614,113.7801,113.752,113.7708,52864.0
2017-08-24 14:45:00,121.45,121.46,121.39,121.4,35391.0,113.7614,113.7708,113.7052,113.7146,35391.0
2017-08-24 14:50:00,121.4,121.48,121.4,121.47,28065.0,113.7146,113.7895,113.7146,113.7801,28065.0
2017-08-24 14:55:00,121.48,121.52,121.46,121.52,52508.0,113.7895,113.827,113.7708,113.827,52508.0
2017-08-24 15:00:00,121.53,121.53,121.43,121.44,36436.0,113.8363,113.8363,113.7427,113.752,36436.0
2017-08-24 15:05:00,121.43,121.45,121.41,121.41,41715.0,113.7427,113.7614,113.7239,113.7239,41715.0
2017-08-24 15:10:00,121.41,121.44,121.39,121.42,46307.0,113.7239,113.752,113.7052,113.7333,46307.0
2017-08-24 15:15:00,121.42,121.53,121.41,121.53,44801.0,113.7333,113.8363,113.7239,113.8363,44801.0
2017-08-24 15:20:00,121.52,121.56,121.47,121.55,58161.0,113.827,113.8644,113.7801,113.8551,58161.0
2017-08-24 15:25:00,121.54,121.57,121.52,121.53,50133.0,113.8457,113.8738,113.827,113.8363,50133.0
2017-08-24 15:30:00,121.53,121.55,121.46,121.47,57554.0,113.8363,113.8551,113.7708,113.7801,57554.0
2017-08-24 15:35:00,121.45,121.51,121.41,121.49,71353.0,113.7614,113.8176,113.7239,113.7989,71353.0
2017-08-24 15:40:00,121.49,121.53,121.38,121.42,50081.0,113.7989,113.8363,113.6958,113.7333,50081.0
2017-08-24 15:45:00,121.42,121.45,121.37,121.37,58430.0,113.7333,113.7614,113.6865,113.6865,58430.0
2017-08-24 15:50:00,121.36,121.42,121.34,121.41,129731.0,113.6771,113.7333,113.6584,113.7239,129731.0
2017-08-24 15:55:00,121.4,121.45,121.38,121.41,94378.0,113.7146,113.7614,113.6958,113.7239,94378.0
2017-08-25 09:30:00,121.85,121.89,121.77,121.84,6336.0,114.1361,114.1735,114.0611,114.1267,6336.0
2017-08-25 09:35:00,121.88,121.88,121.77,121.78,7804.0,114.1642,114.1642,114.0611,114.0705,7804.0
2017-08-25 09:40:00,121.81,121.82,121.72,121.75,3441.0,114.0986,114.108,114.0143,114.0424,3441.0
2017-08-25 09:45:00,121.78,121.8,121.72,121.77,3665.0,114.0705,114.0892,114.0143,114.0611,3665.0
2017-08-25 09:50:00,121.75,121.95,121.75,121.95,3588.0,114.0424,114.2297,114.0424,114.2297,3588.0
2017-08-25 09:55:00,121.97,122.04,121.96,121.96,5958.0,114.2485,114.314,114.2391,114.2391,5958.0
2017-08-25 10:00:00,121.96,122.14,121.94,122.0,22034.0,114.2391,114.4077,114.2204,114.2766,22034.0
2017-08-25 10:05:00,121.99,122.06,121.97,122.02,4438.0,114.2672,114.3328,114.2485,114.2953,4438.0
2017-08-25 10:10:00,121.98,122.05,121.97,122.04,4399.0,114.2578,114.3234,114.2485,114.314,4399.0
2017-08-25 10:15:00,122.01,122.06,121.95,122.05,6722.0,114.2859,114.3328,114.2297,114.3234,6722.0
2017-08-25 10:20:00,122.04,122.06,121.93,121.97,10696.0,114.314,114.3328,114.211,114.2485,10696.0
2017-08-25 10:25:00,121.94,122.0,121.93,121.99,7911.0,114.2204,114.2766,114.211,114.2672,7911.0
2017-08-25 10:30:00,121.99,122.0,121.92,121.95,3784.0,114.2672,114.2766,114.2016,114.2297,3784.0
2017-08-25 10:35:00,121.96,121.99,121.96,121.98,2284.0,114.2391,114.2672,114.2391,114.2578,2284.0
2017-08-25 10:40:00,121.96,121.97,121.89,121.89,3870.0,114.2391,114.2485,114.1735,114.1735,3870.0
2017-08-25 10:45:00,121.86,121.86,121.72,121.72,10076.0,114.1454,114.1454,114.0143,114.0143,10076.0
2017-08-25 10:50:00,121.67,121.7,121.65,121.7,11023.0,113.9675,113.9956,113.9487,113.9956,11023.0
2017-08-25 10:55:00,121.72,121.74,121.65,121.65,5070.0,114.0143,114.033,113.9487,113.9487,5070.0
2017-08-25 11:00:00,121.65,121.65,121.47,121.47,15967.0,113.9487,113.9487,113.7801,113.7801,15967.0
2017-08-25 11:05:00,121.47,121.52,121.46,121.51,2678.0,113.7801,113.827,113.7708,113.8176,2678.0
2017-08-25 11:10:00,121.52,121.53,121.46,121.49,1097.0,113.827,113.8363,113.7708,113.7989,1097.0
2017-08-25 11:15:00,121.41,121.53,121.4,121.52,4429.0,113.7239,113.8363,113.7146,113.827,4429.0
2017-08-25 11:20:00,121.5,121.56,121.49,121.5,11421.0,113.8082,113.8644,113.7989,113.8082,11421.0
2017-08-25 11:25:00,121.49,121.52,121.47,121.48,2004.0,113.7989,113.827,113.7801,113.7895,2004.0
2017-08-25 11:30:00,121.47,121.52,121.35,121.35,7024.0,113.7801,113.827,113.6677,113.6677,7024.0
2017-08-25 11:35:00,121.39,121.46,121.39,121.44,4380.0,113.7052,113.7708,113.7052,113.752,4380.0
2017-08-25 11:40:00,121.47,121.55,121.46,121.55,5800.0,113.7801,113.8551,113.7708,113.8551,5800.0
2017-08-25 11:45:00,121.54,121.57,121.53,121.55,1511.0,113.8457,113.8738,113.8363,113.8551,1511.0
2017-08-25 11:50:00,121.53,121.54,121.49,121.54,5007.0,113.8363,113.8457,113.7989,113.8457,5007.0
2017-08-25 11:55:00,121.52,121.52,121.5,121.51,1779.0,113.827,113.827,113.8082,113.8176,1779.0
2017-08-25 12:00:00,121.49,121.55,121.49,121.55,3028.0,113.7989,113.8551,113.7989,113.8551,3028.0
2017-08-25 12:05:00,121.57,121.59,121.54,121.57,5293.0,113.8738,113.8925,113.8457,113.8738,5293.0
2017-08-25 12:10:00,121.57,121.61,121.56,121.61,6081.0,113.8738,113.9113,113.8644,113.9113,6081.0
2017-08-25 12:15:00,121.57,121.57,121.52,121.55,2200.0,113.8738,113.8738,113.827,113.8551,2200.0
2017-08-25 12:20:00,121.54,121.58,121.54,121.56,9813.0,113.8457,113.8832,113.8457,113.8644,9813.0
2017-08-25 12:25:00,121.56,121.58,121.55,121.58,2266.0,113.8644,113.8832,113.8551,113.8832,2266.0
2017-08-25 12:30:00,121.57,121.6,121.54,121.56,3178.0,113.8738,113.9019,113.8457,113.8644,3178.0
2017-08-25 12:35:00,121.59,121.62,121.52,121.56,13427.0,113.8925,113.9206,113.827,113.8644,13427.0
2017-08-25 12:40:00,121.56,121.59,121.53,121.56,8703.0,113.8644,113.8925,113.8363,113.8644,8703.0
2017-08-25 12:45:00,121.54,121.55,121.52,121.55,2824.0,113.8457,113.8551,113.827,113.8551,2824.0
2017-08-25 12:50:00,121.53,121.56,121.53,121.55,1118.0,113.8363,113.8644,113.8363,113.8551,1118.0
2017-08-25 12:55:00,121.58,121.59,121.57,121.57,2095.0,113.8832,113.8925,113.8738,113.8738,2095.0
2017-08-25 13:00:00,121.61,121.63,121.61,121.63,1150.0,113.9113,113.93,113.9113,113.93,1150.0
2017-08-25 13:05:00,121.63,121.68,121.63,121.67,4046.0,113.93,113.9768,113.93,113.9675,4046.0
2017-08-25 13:10:00,121.67,121.71,121.65,121.68,2646.0,113.9675,114.0049,113.9487,113.9768,2646.0
2017-08-25 13:15:00,121.67,121.68,121.65,121.65,4384.0,113.9675,113.9768,113.9487,113.9487,4384.0
2017-08-25 13:20:00,121.64,121.65,121.61,121.63,3992.0,113.9394,113.9487,113.9113,113.93,3992.0
2017-08-25 13:25:00,121.63,121.64,121.6,121.6,2707.0,113.93,113.9394,113.9019,113.9019,2707.0
2017-08-25 13:30:00,121.61,121.63,121.57,121.58,14184.0,113.9113,113.93,113.8738,113.8832,14184.0
2017-08-25 13:35:00,121.58,121.6,121.57,121.59,10021.0,113.8832,113.9019,113.8738,113.8925,10021.0
2017-08-25 13:40:00,121.6,121.65,121.59,121.65,4606.0,113.9019,113.9487,113.8925,113.9487,4606.0
2017-08-25 13:45:00,121.64,121.65,121.61,121.62,4035.0,113.9394,113.9487,113.9113,113.9206,4035.0
2017-08-25 13:50:00,121.61,121.64,121.6,121.62,9920.0,113.9113,113.9394,113.9019,113.9206,9920.0
2017-08-25 13:55:00,121.62,121.63,121.54,121.59,9586.0,113.9206,113.93,113.8457,113.8925,9586.0
2017-08-25 14:00:00,121.59,121.6,121.58,121.6,2756.0,113.8925,113.9019,113.8832,113.9019,2756.0
2017-08-25 14:05:00,121.61,121.62,121.6,121.62,325.0,113.9113,113.9206,113.9019,113.9206,325.0
2017-08-25 14:10:00,121.64,121.69,121.64,121.68,8679.0,113.9394,113.9862,113.9394,113.9768,8679.0
2017-08-25 14:15:00,121.68,121.7,121.68,121.69,2249.0,113.9768,113.9956,113.9768,113.9862,2249.0
2017-08-25 14:20:00,121.69,121.7,121.67,121.69,7584.0,113.9862,113.9956,113.9675,113.9862,7584.0
2017-08-25 14:25:00,121.67,121.68,121.64,121.64,6755.0,113.9675,113.9768,113.9394,113.9394,6755.0
2017-08-25 14:30:00,121.66,121.7,121.66,121.68,10090.0,113.9581,113.9956,113.9581,113.9768,10090.0
2017-08-25 14:35:00,121.69,121.7,121.66,121.7,14962.0,113.9862,113.9956,113.9581,113.9956,14962.0
2017-08-25 14:40:00,121.7,121.72,121.7,121.71,1574.0,113.9956,114.0143,113.9956,114.0049,1574.0
2017-08-25 14:45:00,121.7,121.71,121.68,121.71,2358.0,113.9956,114.0049,113.9768,114.0049,2358.0
2017-08-25 14:50:00,121.71,121.72,121.69,121.72,1646.0,114.0049,114.0143,113.9862,114.0143,1646.0
2017-08-25 14:55:00,121.7,121.71,121.69,121.7,5170.0,113.9956,114.0049,113.9862,113.9956,5170.0
2017-08-25 15:00:00,121.7,121.71,121.59,121.65,38107.0,113.9956,114.0049,113.8925,113.9487,38107.0
2017-08-25 15:05:00,121.64,121.71,121.63,121.69,2406.0,113.9394,114.0049,113.93,113.9862,2406.0
2017-08-25 15:10:00,121.7,121.81,121.68,121.69,7542.0,113.9956,114.0986,113.9768,113.9862,7542.0
2017-08-25 15:15:00,121.71,121.73,121.67,121.7,27666.0,114.0049,114.0237,113.9675,113.9956,27666.0
2017-08-25 15:20:00,121.71,121.73,121.66,121.68,14883.0,114.0049,114.0237,113.9581,113.9768,14883.0
2017-08-25 15:25:00,121.68,121.69,121.67,121.69,2072.0,113.9768,113.9862,113.9675,113.9862,2072.0
2017-08-25 15:30:00,121.68,121.69,121.63,121.64,8560.0,113.9768,113.9862,113.93,113.9394,8560.0
2017-08-25 15:35:00,121.64,121.64,121.59,121.59,6052.0,113.9394,113.9394,113.8925,113.8925,6052.0
2017-08-25 15:40:00,121.58,121.64,121.58,121.59,6382.0,113.8832,113.9394,113.8832,113.8925,6382.0
2017-08-25 15:45:00,121.57,121.59,121.54,121.59,6981.0,113.8738,113.8925,113.8457,113.8925,6981.0
2017-08-25 15:50:00,121.59,121.6,121.53,121.56,15141.0,113.8925,113.9019,113.8363,113.8644,15141.0
2017-08-25 15:55:00,121.55,121.56,121.43,121.46,23406.0,113.8551,113.8644,113.7427,113.7708,23406.0
2017-08-28 09:30:00,121.74,121.84,121.67,121.67,17046.0,114.033,114.1267,113.9675,113.9675,17046.0
2017-08-28 09:35:00,121.67,121.75,121.65,121.65,4119.0,113.9675,114.0424,113.9487,113.9487,4119.0
2017-08-28 09:40:00,121.66,121.67,121.62,121.67,2896.0,113.9581,113.9675,113.9206,113.9675,2896.0
2017-08-28 09:45:00,121.68,121.69,121.63,121.67,1343.0,113.9768,113.9862,113.93,113.9675,1343.0
2017-08-28 09:50:00,121.67,121.68,121.51,121.52,8565.0,113.9675,113.9768,113.8176,113.827,8565.0
2017-08-28 09:55:00,121.5,121.56,121.5,121.54,6099.0,113.8082,113.8644,113.8082,113.8457,6099.0
2017-08-28 10:00:00,121.53,121.57,121.48,121.57,4627.0,113.8363,113.8738,113.7895,113.8738,4627.0
2017-08-28 10:05:00,121.57,121.64,121.57,121.62,8771.0,113.8738,113.9394,113.8738,113.9206,8771.0
2017-08-28 10:10:00,121.61,121.69,121.61,121.66,6919.0,113.9113,113.9862,113.9113,113.9581,6919.0
2017-08-28 10:15:00,121.65,121.69,121.63,121.69,3856.0,113.9487,113.9862,113.93,113.9862,3856.0
2017-08-28 10:20:00,121.69,121.74,121.65,121.73,8381.0,113.9862,114.033,113.9487,114.0237,8381.0
2017-08-28 10:25:00,121.73,121.73,121.59,121.61,4908.0,114.0237,114.0237,113.8925,113.9113,4908.0
2017-08-28 10:30:00,121.6,121.62,121.56,121.61,9921.0,113.9019,113.9206,113.8644,113.9113,9921.0
2017-08-28 10:35:00,121.6,121.67,121.59,121.65,29674.0,113.9019,113.9675,113.8925,113.9487,29674.0
2017-08-28 10:40:00,121.67,121.71,121.66,121.69,3413.0,113.9675,114.0049,113.9581,113.9862,3413.0
2017-08-28 10:45:00,121.71,121.71,121.64,121.66,3596.0,114.0049,114.0049,113.9394,113.9581,3596.0
2017-08-28 10:50:00,121.72,121.82,121.72,121.81,1911.0,114.0143,114.108,114.0143,114.0986,1911.0
2017-08-28 10:55:00,121.81,121.81,121.78,121.79,18094.0,114.0986,114.0986,114.0705,114.0799,18094.0
2017-08-28 11:00:00,121.81,121.84,121.81,121.84,1857.0,114.0986,114.1267,114.0986,114.1267,1857.0
2017-08-28 11:05:00,121.83,121.83,121.78,121.79,9510.0,114.1173,114.1173,114.0705,114.0799,9510.0
2017-08-28 11:10:00,121.8,121.82,121.76,121.79,3947.0,114.0892,114.108,114.0518,114.0799,3947.0
2017-08-28 11:15:00,121.78,121.79,121.76,121.77,4886.0,114.0705,114.0799,114.0518,114.0611,4886.0
2017-08-28 11:20:00,121.77,121.78,121.71,121.71,4569.0,114.0611,114.0705,114.0049,114.0049,4569.0
2017-08-28 11:25:00,121.72,121.76,121.7,121.75,3193.0,114.0143,114.0518,113.9956,114.0424,3193.0
2017-08-28 11:30:00,121.76,121.76,121.71,121.73,5772.0,114.0518,114.0518,114.0049,114.0237,5772.0
2017-08-28 11:35:00,121.68,121.7,121.65,121.68,4500.0,113.9768,113.9956,113.9487,113.9768,4500.0
2017-08-28 11:40:00,121.71,121.74,121.7,121.74,4302.0,114.0049,114.033,113.9956,114.033,4302.0
2017-08-28 11:45:00,121.73,121.74,121.72,121.73,645.0,114.0237,114.033,114.0143,114.0237,645.0
2017-08-28 11:50:00,121.75,121.79,121.73,121.78,5532.0,114.0424,114.0799,114.0237,114.0705,5532.0
2017-08-28 11:55:00,121.78,121.8,121.76,121.77,3976.0,114.0705,114.0892,114.0518,114.0611,3976.0
2017-08-28 12:00:00,121.75,121.77,121.74,121.76,3178.0,114.0424,114.0611,114.033,114.0518,3178.0
2017-08-28 12:05:00,121.76,121.78,121.75,121.75,2336.0,114.0518,114.0705,114.0424,114.0424,2336.0
2017-08-28 12:10:00,121.73,121.78,121.73,121.75,17039.0,114.0237,114.0705,114.0237,114.0424,17039.0
2017-08-28 12:15:00,121.73,121.73,121.66,121.67,11023.0,114.0237,114.0237,113.9581,113.9675,11023.0
2017-08-28 12:20:00,121.67,121.68,121.55,121.56,25722.0,113.9675,113.9768,113.8551,113.8644,25722.0
2017-08-28 12:25:00,121.58,121.6,121.57,121.57,4860.0,113.8832,113.9019,113.8738,113.8738,4860.0
2017-08-28 12:30:00,121.57,121.62,121.56,121.6,2134.0,113.8738,113.9206,113.8644,113.9019,2134.0
2017-08-28 12:35:00,121.59,121.61,121.57,121.58,4086.0,113.8925,113.9113,113.8738,113.8832,4086.0
2017-08-28 12:40:00,121.58,121.58,121.5,121.5,5950.0,113.8832,113.8832,113.8082,113.8082,5950.0
2017-08-28 12:45:00,121.47,121.55,121.47,121.55,4534.0,113.7801,113.8551,113.7801,113.8551,4534.0
2017-08-28 12:50:00,121.54,121.55,121.52,121.55,6265.0,113.8457,113.8551,113.827,113.8551,6265.0
2017-08-28 12:55:00,121.55,121.58,121.55,121.57,655.0,113.8551,113.8832,113.8551,113.8738,655.0
2017-08-28 13:00:00,121.61,121.61,121.59,121.6,479.0,113.9113,113.9113,113.8925,113.9019,479.0
2017-08-28 13:05:00,121.62,121.64,121.61,121.63,2533.0,113.9206,113.9394,113.9113,113.93,2533.0
2017-08-28 13:10:00,121.62,121.64,121.62,121.62,3532.0,113.9206,113.9394,113.9206,113.9206,3532.0
2017-08-28 13:15:00,121.6,121.61,121.59,121.6,972.0,113.9019,113.9113,113.8925,113.9019,972.0
2017-08-28 13:20:00,121.6,121.61,121.57,121.59,14330.0,113.9019,113.9113,113.8738,113.8925,14330.0
2017-08-28 13:25:00,121.59,121.61,121.58,121.6,1100.0,113.8925,113.9113,113.8832,113.9019,1100.0
2017-08-28 13:30:00,121.6,121.61,121.57,121.58,1605.0,113.9019,113.9113,113.8738,113.8832,1605.0
2017-08-28 13:35:00,121.57,121.58,121.55,121.56,2291.0,113.8738,113.8832,113.8551,113.8644,2291.0
2017-08-28 13:40:00,121.57,121.63,121.57,121.62,9754.0,113.8738,113.93,113.8738,113.9206,9754.0
2017-08-28 13:45:00,121.62,121.64,121.61,121.64,4963.0,113.9206,113.9394,113.9113,113.9394,4963.0
2017-08-28 13:50:00,121.64,121.64,121.62,121.63,2309.0,113.9394,113.9394,113.9206,113.93,2309.0
2017-08-28 13:55:00,121.63,121.73,121.6,121.72,8628.0,113.93,114.0237,113.9019,114.0143,8628.0
2017-08-28 14:00:00,121.72,121.73,121.67,121.68,2196.0,114.0143,114.0237,113.9675,113.9768,2196.0
2017-08-28 14:05:00,121.69,121.72,121.67,121.68,3623.0,113.9862,114.0143,113.9675,113.9768,3623.0
2017-08-28 14:10:00,121.67,121.72,121.67,121.7,11659.0,113.9675,114.0143,113.9675,113.9956,11659.0
2017-08-28 14:15:00,121.68,121.68,121.64,121.64,2966.0,113.9768,113.9768,113.9394,113.9394,2966.0
2017-08-28 14:20:00,121.64,121.66,121.62,121.66,2784.0,113.9394,113.9581,113.9206,113.9581,2784.0
2017-08-28 14:25:00,121.69,121.69,121.64,121.66,4316.0,113.9862,113.9862,113.9394,113.9581,4316.0
2017-08-28 14:30:00,121.64,121.65,121.62,121.64,1298.0,113.9394,113.9487,113.9206,113.9394,1298.0
2017-08-28 14:35:00,121.65,121.68,121.63,121.68,9091.0,113.9487,113.9768,113.93,113.9768,9091.0
2017-08-28 14:40:00,121.67,121.7,121.67,121.68,5849.0,113.9675,113.9956,113.9675,113.9768,5849.0
2017-08-28 14:45:00,121.7,121.71,121.69,121.71,23678.0,113.9956,114.0049,113.9862,114.0049,23678.0
2017-08-28 14:50:00,121.71,121.71,121.68,121.68,19197.0,114.0049,114.0049,113.9768,113.9768,19197.0
2017-08-28 14:55:00,121.69,121.71,121.67,121.67,2800.0,113.9862,114.0049,113.9675,113.9675,2800.0
2017-08-28 15:00:00,121.67,121.73,121.67,121.71,2354.0,113.9675,114.0237,113.9675,114.0049,2354.0
2017-08-28 15:05:00,121.7,121.7,121.64,121.64,5620.0,113.9956,113.9956,113.9394,113.9394,5620.0
2017-08-28 15:10:00,121.65,121.65,121.58,121.58,9027.0,113.9487,113.9487,113.8832,113.8832,9027.0
2017-08-28 15:15:00,121.59,121.63,121.57,121.62,5086.0,113.8925,113.93,113.8738,113.9206,5086.0
2017-08-28 15:20:00,121.59,121.65,121.59,121.64,2434.0,113.8925,113.9487,113.8925,113.9394,2434.0
2017-08-28 15:25:00,121.64,121.65,121.6,121.65,5879.0,113.9394,113.9487,113.9019,113.9487,5879.0
2017-08-28 15:30:00,121.67,121.68,121.65,121.67,4114.0,113.9675,113.9768,113.9487,113.9675,4114.0
2017-08-28 15:35:00,121.67,121.68,121.62,121.63,11611.0,113.9675,113.9768,113.9206,113.93,11611.0
2017-08-28 15:40:00,121.63,121.7,121.62,121.68,4301.0,113.93,113.9956,113.9206,113.9768,4301.0
2017-08-28 15:45:00,121.67,121.67,121.6,121.6,4265.0,113.9675,113.9675,113.9019,113.9019,4265.0
2017-08-28 15:50:00,121.61,121.67,121.61,121.62,14967.0,113.9113,113.9675,113.9113,113.9206,14967.0
2017-08-28 15:55:00,121.63,121.71,121.63,121.71,11804.0,113.93,114.0049,113.93,114.0049,11804.0
2017-08-29 09:30:00,120.99,121.22,120.78,121.19,15274.0,113.3305,113.546,113.1338,113.5179,15274.0
2017-08-29 09:35:00,121.21,121.28,121.16,121.19,4085.0,113.5366,113.6022,113.4898,113.5179,4085.0
2017-08-29 09:40:00,121.21,121.28,121.18,121.21,14691.0,113.5366,113.6022,113.5085,113.5366,14691.0
2017-08-29 09:45:00,121.21,121.41,121.21,121.41,13004.0,113.5366,113.7239,113.5366,113.7239,13004.0
2017-08-29 09:50:00,121.39,121.43,121.32,121.33,9410.0,113.7052,113.7427,113.6396,113.649,9410.0
2017-08-29 09:55:00,121.33,121.44,121.32,121.44,8185.0,113.649,113.752,113.6396,113.752,8185.0
2017-08-29 10:00:00,121.43,121.5,121.4,121.5,6601.0,113.7427,113.8082,113.7146,113.8082,6601.0
2017-08-29 10:05:00,121.47,121.47,121.33,121.36,11336.0,113.7801,113.7801,113.649,113.6771,11336.0
2017-08-29 10:10:00,121.32,121.37,121.28,121.37,5412.0,113.6396,113.6865,113.6022,113.6865,5412.0
2017-08-29 10:15:00,121.42,121.44,121.41,121.43,1125.0,113.7333,113.752,113.7239,113.7427,1125.0
2017-08-29 10:20:00,121.49,121.49,121.35,121.41,6142.0,113.7989,113.7989,113.6677,113.7239,6142.0
2017-08-29 10:25:00,121.44,121.48,121.44,121.48,3695.0,113.752,113.7895,113.752,113.7895,3695.0
2017-08-29 10:30:00,121.55,121.61,121.55,121.58,6651.0,113.8551,113.9113,113.8551,113.8832,6651.0
2017-08-29 10:35:00,121.58,121.59,121.53,121.53,7703.0,113.8832,113.8925,113.8363,113.8363,7703.0
2017-08-29 10:40:00,121.63,121.72,121.6,121.7,28871.0,113.93,114.0143,113.9019,113.9956,28871.0
2017-08-29 10:45:00,121.71,121.71,121.66,121.66,5569.0,114.0049,114.0049,113.9581,113.9581,5569.0
2017-08-29 10:50:00,121.69,121.75,121.68,121.7,5143.0,113.9862,114.0424,113.9768,113.9956,5143.0
2017-08-29 10:55:00,121.7,121.7,121.64,121.68,4864.0,113.9956,113.9956,113.9394,113.9768,4864.0
2017-08-29 11:00:00,121.68,121.7,121.65,121.7,1757.0,113.9768,113.9956,113.9487,113.9956,1757.0
2017-08-29 11:05:00,121.7,121.84,121.69,121.83,1753.0,113.9956,114.1267,113.9862,114.1173,1753.0
2017-08-29 11:10:00,121.84,121.85,121.81,121.81,2942.0,114.1267,114.1361,114.0986,114.0986,2942.0
2017-08-29 11:15:00,121.82,121.82,121.77,121.79,7281.0,114.108,114.108,114.0611,114.0799,7281.0
2017-08-29 11:20:00,121.79,121.82,121.74,121.74,5812.0,114.0799,114.108,114.033,114.033,5812.0
2017-08-29 11:25:00,121.74,121.76,121.72,121.73,2708.0,114.033,114.0518,114.0143,114.0237,2708.0
2017-08-29 11:30:00,121.73,121.77,121.72,121.76,7921.0,114.0237,114.0611,114.0143,114.0518,7921.0
2017-08-29 11:35:00,121.76,121.81,121.76,121.81,4870.0,114.0518,114.0986,114.0518,114.0986,4870.0
2017-08-29 11:40:00,121.82,121.85,121.8,121.85,2735.0,114.108,114.1361,114.0892,114.1361,2735.0
2017-08-29 11:45:00,121.86,121.92,121.82,121.82,3167.0,114.1454,114.2016,114.108,114.108,3167.0
2017-08-29 11:50:00,121.84,121.85,121.81,121.84,4224.0,114.1267,114.1361,114.0986,114.1267,4224.0
2017-08-29 11:55:00,121.9,121.91,121.85,121.85,2254.0,114.1829,114.1923,114.1361,114.1361,2254.0
2017-08-29 12:00:00,121.84,121.86,121.79,121.82,4402.0,114.1267,114.1454,114.0799,114.108,4402.0
2017-08-29 12:05:00,121.8,121.83,121.79,121.82,920.0,114.0892,114.1173,114.0799,114.108,920.0
2017-08-29 12:10:00,121.81,121.85,121.81,121.82,4122.0,114.0986,114.1361,114.0986,114.108,4122.0
2017-08-29 12:15:00,121.82,121.85,121.81,121.83,4838.0,114.108,114.1361,114.0986,114.1173,4838.0
2017-08-29 12:20:00,121.83,121.87,121.81,121.84,7136.0,114.1173,114.1548,114.0986,114.1267,7136.0
2017-08-29 12:25:00,121.86,121.89,121.86,121.86,1787.0,114.1454,114.1735,114.1454,114.1454,1787.0
2017-08-29 12:30:00,121.86,121.89,121.86,121.87,2584.0,114.1454,114.1735,114.1454,114.1548,2584.0
2017-08-29 12:35:00,121.88,121.89,121.86,121.89,1410.0,114.1642,114.1735,114.1454,114.1735,1410.0
2017-08-29 12:40:00,121.89,121.89,121.84,121.85,5989.0,114.1735,114.1735,114.1267,114.1361,5989.0
2017-08-29 12:45:00,121.86,121.93,121.84,121.92,4544.0,114.1454,114.211,114.1267,114.2016,4544.0
2017-08-29 12:50:00,121.96,121.96,121.87,121.87,2009.0,114.2391,114.2391,114.1548,114.1548,2009.0
2017-08-29 12:55:00,121.89,121.9,121.87,121.87,31379.0,114.1735,114.1829,114.1548,114.1548,31379.0
2017-08-29 13:00:00,121.88,121.9,121.87,121.89,6493.0,114.1642,114.1829,114.1548,114.1735,6493.0
2017-08-29 13:05:00,121.9,121.93,121.9,121.92,2191.0,114.1829,114.211,114.1829,114.2016,2191.0
2017-08-29 13:10:00,121.92,121.92,121.82,121.83,2261.0,114.2016,114.2016,114.108,114.1173,2261.0
2017-08-29 13:15:00,121.81,121.83,121.8,121.82,1313.0,114.0986,114.1173,114.0892,114.108,1313.0
2017-08-29 13:20:00,121.82,121.84,121.82,121.82,3730.0,114.108,114.1267,114.108,114.108,3730.0
2017-08-29 13:25:00,121.83,121.91,121.81,121.89,19856.0,114.1173,114.1923,114.0986,114.1735,19856.0
2017-08-29 13:30:00,121.88,121.94,121.85,121.85,4074.0,114.1642,114.2204,114.1361,114.1361,4074.0
2017-08-29 13:35:00,121.84,121.88,121.84,121.87,1261.0,114.1267,114.1642,114.1267,114.1548,1261.0
2017-08-29 13:40:00,121.88,121.89,121.85,121.87,3846.0,114.1642,114.1735,114.1361,114.1548,3846.0
2017-08-29 13:45:00,121.87,121.89,121.85,121.86,5111.0,114.1548,114.1735,114.1361,114.1454,5111.0
2017-08-29 13:50:00,121.86,121.87,121.83,121.83,16369.0,114.1454,114.1548,114.1173,114.1173,16369.0
2017-08-29 13:55:00,121.84,121.88,121.82,121.87,6958.0,114.1267,114.1642,114.108,114.1548,6958.0
2017-08-29 14:00:00,121.87,121.9,121.86,121.87,5275.0,114.1548,114.1829,114.1454,114.1548,5275.0
2017-08-29 14:05:00,121.86,121.92,121.86,121.89,6192.0,114.1454,114.2016,114.1454,114.1735,6192.0
2017-08-29 14:10:00,121.89,121.91,121.88,121.91,3507.0,114.1735,114.1923,114.1642,114.1923,3507.0
2017-08-29 14:15:00,121.89,121.94,121.88,121.88,4712.0,114.1735,114.2204,114.1642,114.1642,4712.0
2017-08-29 14:20:00,121.9,121.95,121.89,121.93,4756.0,114.1829,114.2297,114.1735,114.211,4756.0
2017-08-29 14:25:00,121.93,121.95,121.92,121.92,15477.0,114.211,114.2297,114.2016,114.2016,15477.0
2017-08-29 14:30:00,121.9,121.93,121.89,121.93,4439.0,114.1829,114.211,114.1735,114.211,4439.0
2017-08-29 14:35:00,121.92,121.97,121.92,121.95,25073.0,114.2016,114.2485,114.2016,114.2297,25073.0
2017-08-29 14:40:00,121.96,122.06,121.95,122.04,9868.0,114.2391,114.3328,114.2297,114.314,9868.0
2017-08-29 14:45:00,122.04,122.08,122.01,122.06,6445.0,114.314,114.3515,114.2859,114.3328,6445.0
2017-08-29 14:50:00,122.07,122.08,122.03,122.04,7081.0,114.3421,114.3515,114.3047,114.314,7081.0
2017-08-29 14:55:00,122.05,122.07,122.04,122.06,7580.0,114.3234,114.3421,114.314,114.3328,7580.0
2017-08-29 15:00:00,122.07,122.08,122.01,122.04,7167.0,114.3421,114.3515,114.2859,114.314,7167.0
2017-08-29 15:05:00,122.06,122.09,122.03,122.09,2446.0,114.3328,114.3609,114.3047,114.3609,2446.0
2017-08-29 15:10:00,122.08,122.11,122.07,122.1,3963.0,114.3515,114.3796,114.3421,114.3702,3963.0
2017-08-29 15:15:00,122.1,122.13,122.09,122.11,5513.0,114.3702,114.3983,114.3609,114.3796,5513.0
2017-08-29 15:20:00,122.11,122.16,122.1,122.15,2935.0,114.3796,114.4264,114.3702,114.4171,2935.0
2017-08-29 15:25:00,122.15,122.19,122.14,122.15,13080.0,114.4171,114.4545,114.4077,114.4171,13080.0
2017-08-29 15:30:00,122.15,122.16,122.11,122.15,5929.0,114.4171,114.4264,114.3796,114.4171,5929.0
2017-08-29 15:35:00,122.15,122.16,122.07,122.08,192751.0,114.4171,114.4264,114.3421,114.3515,192751.0
2017-08-29 15:40:00,122.08,122.11,122.07,122.09,87516.0,114.3515,114.3796,114.3421,114.3609,87516.0
2017-08-29 15:45:00,122.09,122.12,122.08,122.09,78720.0,114.3609,114.389,114.3515,114.3609,78720.0
2017-08-29 15:50:00,122.08,122.08,122.03,122.04,22941.0,114.3515,114.3515,114.3047,114.314,22941.0
2017-08-29 15:55:00,122.05,122.08,121.99,122.04,167431.0,114.3234,114.3515,114.2672,114.314,167431.0
2017-08-30 09:30:00,122.1,122.17,122.05,122.05,36855.0,114.3702,114.4358,114.3234,114.3234,36855.0
2017-08-30 09:35:00,122.07,122.25,122.05,122.22,12031.0,114.3421,114.5108,114.3234,114.4826,12031.0
2017-08-30 09:40:00,122.23,122.29,122.23,122.24,16984.0,114.492,114.5482,114.492,114.5014,16984.0
2017-08-30 09:45:00,122.24,122.31,122.23,122.31,5444.0,114.5014,114.567,114.492,114.567,5444.0
2017-08-30 09:50:00,122.29,122.3,122.25,122.28,9328.0,114.5482,114.5576,114.5108,114.5389,9328.0
2017-08-30 09:55:00,122.3,122.33,122.28,122.31,5846.0,114.5576,114.5857,114.5389,114.567,5846.0
2017-08-30 10:00:00,122.29,122.29,122.22,122.22,30240.0,114.5482,114.5482,114.4826,114.4826,30240.0
2017-08-30 10:05:00,122.23,122.3,122.22,122.28,9199.0,114.492,114.5576,114.4826,114.5389,9199.0
2017-08-30 10:10:00,122.28,122.34,122.27,122.3,15662.0,114.5389,114.5951,114.5295,114.5576,15662.0
2017-08-30 10:15:00,122.3,122.4,122.28,122.36,11075.0,114.5576,114.6513,114.5389,114.6138,11075.0
2017-08-30 10:20:00,122.37,122.38,122.34,122.37,6240.0,114.6232,114.6325,114.5951,114.6232,6240.0
2017-08-30 10:25:00,122.37,122.38,122.34,122.37,5179.0,114.6232,114.6325,114.5951,114.6232,5179.0
2017-08-30 10:30:00,122.37,122.38,122.34,122.38,4041.0,114.6232,114.6325,114.5951,114.6325,4041.0
2017-08-30 10:35:00,122.39,122.4,122.26,122.31,9974.0,114.6419,114.6513,114.5201,114.567,9974.0
2017-08-30 10:40:00,122.32,122.36,122.27,122.36,10926.0,114.5763,114.6138,114.5295,114.6138,10926.0
2017-08-30 10:45:00,122.37,122.5,122.35,122.5,8759.0,114.6232,114.7449,114.6044,114.7449,8759.0
2017-08-30 10:50:00,122.49,122.51,122.46,122.49,5637.0,114.7356,114.7543,114.7075,114.7356,5637.0
2017-08-30 10:55:00,122.51,122.52,122.47,122.52,5822.0,114.7543,114.7637,114.7168,114.7637,5822.0
2017-08-30 11:00:00,122.51,122.51,122.47,122.5,3400.0,114.7543,114.7543,114.7168,114.7449,3400.0
2017-08-30 11:05:00,122.49,122.52,122.49,122.52,4860.0,114.7356,114.7637,114.7356,114.7637,4860.0
2017-08-30 11:10:00,122.5,122.5,122.46,122.47,2327.0,114.7449,114.7449,114.7075,114.7168,2327.0
2017-08-30 11:15:00,122.47,122.49,122.45,122.45,12992.0,114.7168,114.7356,114.6981,114.6981,12992.0
2017-08-30 11:20:00,122.45,122.47,122.43,122.47,14205.0,114.6981,114.7168,114.6794,114.7168,14205.0
2017-08-30 11:25:00,122.47,122.51,122.45,122.51,6745.0,114.7168,114.7543,114.6981,114.7543,6745.0
2017-08-30 11:30:00,122.51,122.52,122.47,122.48,8616.0,114.7543,114.7637,114.7168,114.7262,8616.0
2017-08-30 11:35:00,122.48,122.49,122.47,122.49,2226.0,114.7262,114.7356,114.7168,114.7356,2226.0
2017-08-30 11:40:00,122.49,122.54,122.49,122.51,10846.0,114.7356,114.7824,114.7356,114.7543,10846.0
2017-08-30 11:45:00,122.5,122.54,122.45,122.47,6889.0,114.7449,114.7824,114.6981,114.7168,6889.0
2017-08-30 11:50:00,122.48,122.51,122.47,122.47,5530.0,114.7262,114.7543,114.7168,114.7168,5530.0
2017-08-30 11:55:00,122.49,122.53,122.48,122.52,4983.0,114.7356,114.773,114.7262,114.7637,4983.0
2017-08-30 12:00:00,122.52,122.52,122.49,122.52,2731.0,114.7637,114.7637,114.7356,114.7637,2731.0
2017-08-30 12:05:00,122.52,122.54,122.51,122.54,5422.0,114.7637,114.7824,114.7543,114.7824,5422.0
2017-08-30 12:10:00,122.56,122.57,122.53,122.57,9978.0,114.8011,114.8105,114.773,114.8105,9978.0
2017-08-30 12:15:00,122.56,122.59,122.56,122.57,4584.0,114.8011,114.8292,114.8011,114.8105,4584.0
2017-08-30 12:20:00,122.56,122.57,122.54,122.56,4327.0,114.8011,114.8105,114.7824,114.8011,4327.0
2017-08-30 12:25:00,122.57,122.58,122.56,122.58,3215.0,114.8105,114.8199,114.8011,114.8199,3215.0
2017-08-30 12:30:00,122.59,122.61,122.58,122.61,5902.0,114.8292,114.848,114.8199,114.848,5902.0
2017-08-30 12:35:00,122.6,122.63,122.6,122.63,4541.0,114.8386,114.8667,114.8386,114.8667,4541.0
2017-08-30 12:40:00,122.64,122.71,122.64,122.7,9778.0,114.8761,114.9416,114.8761,114.9323,9778.0
2017-08-30 12:45:00,122.7,122.73,122.68,122.73,10650.0,114.9323,114.9604,114.9135,114.9604,10650.0
2017-08-30 12:50:00,122.72,122.72,122.7,122.7,13143.0,114.951,114.951,114.9323,114.9323,13143.0
2017-08-30 12:55:00,122.7,122.75,122.69,122.75,6251.0,114.9323,114.9791,114.9229,114.9791,6251.0
2017-08-30 13:00:00,122.74,122.77,122.73,122.75,13553.0,114.9697,114.9978,114.9604,114.9791,13553.0
2017-08-30 13:05:00,122.75,122.79,122.74,122.78,6262.0,114.9791,115.0166,114.9697,115.0072,6262.0
2017-08-30 13:10:00,122.78,122.87,122.78,122.87,18531.0,115.0072,115.0915,115.0072,115.0915,18531.0
2017-08-30 13:15:00,122.86,122.86,122.83,122.84,9056.0,115.0821,115.0821,115.054,115.0634,9056.0
2017-08-30 13:20:00,122.84,122.86,122.83,122.86,5474.0,115.0634,115.0821,115.054,115.0821,5474.0
2017-08-30 13:25:00,122.86,122.96,122.84,122.92,11424.0,115.0821,115.1758,115.0634,115.1383,11424.0
2017-08-30 13:30:00,122.92,122.95,122.89,122.94,14415.0,115.1383,115.1664,115.1102,115.1571,14415.0
2017-08-30 13:35:00,122.94,122.97,122.92,122.96,9561.0,115.1571,115.1852,115.1383,115.1758,9561.0
2017-08-30 13:40:00,122.96,122.97,122.92,122.96,13414.0,115.1758,115.1852,115.1383,115.1758,13414.0
2017-08-30 13:45:00,122.95,123.0,122.94,122.98,19870.0,115.1664,115.2133,115.1571,115.1945,19870.0
2017-08-30 13:50:00,122.98,123.04,122.97,123.02,7098.0,115.1945,115.2507,115.1852,115.232,7098.0
2017-08-30 13:55:00,123.03,123.05,123.0,123.02,4618.0,115.2414,115.2601,115.2133,115.232,4618.0
2017-08-30 14:00:00,123.03,123.03,122.97,122.98,15627.0,115.2414,115.2414,115.1852,115.1945,15627.0
2017-08-30 14:05:00,122.98,123.01,122.96,122.96,9340.0,115.1945,115.2226,115.1758,115.1758,9340.0
2017-08-30 14:10:00,122.97,123.01,122.95,123.0,7716.0,115.1852,115.2226,115.1664,115.2133,7716.0
2017-08-30 14:15:00,123.0,123.01,122.99,123.0,14361.0,115.2133,115.2226,115.2039,115.2133,14361.0
2017-08-30 14:20:00,123.0,123.06,123.0,123.04,5775.0,115.2133,115.2695,115.2133,115.2507,5775.0
2017-08-30 14:25:00,123.04,123.05,123.03,123.04,10780.0,115.2507,115.2601,115.2414,115.2507,10780.0
2017-08-30 14:30:00,123.04,123.06,123.03,123.05,7475.0,115.2507,115.2695,115.2414,115.2601,7475.0
2017-08-30 14:35:00,123.06,123.09,123.04,123.09,12735.0,115.2695,115.2976,115.2507,115.2976,12735.0
2017-08-30 14:40:00,123.09,123.09,122.99,122.99,6992.0,115.2976,115.2976,115.2039,115.2039,6992.0
2017-08-30 14:45:00,122.98,123.01,122.95,123.0,11275.0,115.1945,115.2226,115.1664,115.2133,11275.0
2017-08-30 14:50:00,122.99,123.03,122.99,123.01,10329.0,115.2039,115.2414,115.2039,115.2226,10329.0
2017-08-30 14:55:00,123.02,123.03,123.0,123.02,3914.0,115.232,115.2414,115.2133,115.232,3914.0
2017-08-30 15:00:00,123.03,123.04,122.98,122.98,15629.0,115.2414,115.2507,115.1945,115.1945,15629.0
2017-08-30 15:05:00,123.0,123.0,122.98,123.0,13704.0,115.2133,115.2133,115.1945,115.2133,13704.0
2017-08-30 15:10:00,123.0,123.01,122.98,122.98,8964.0,115.2133,115.2226,115.1945,115.1945,8964.0
2017-08-30 15:15:00,122.97,122.99,122.94,122.95,20256.0,115.1852,115.2039,115.1571,115.1664,20256.0
2017-08-30 15:20:00,122.95,122.99,122.95,122.99,7869.0,115.1664,115.2039,115.1664,115.2039,7869.0
2017-08-30 15:25:00,122.99,123.02,122.96,123.02,33880.0,115.2039,115.232,115.1758,115.232,33880.0
2017-08-30 15:30:00,123.0,123.03,122.99,123.03,11969.0,115.2133,115.2414,115.2039,115.2414,11969.0
2017-08-30 15:35:00,123.02,123.02,122.86,122.87,9318.0,115.232,115.232,115.0821,115.0915,9318.0
2017-08-30 15:40:00,122.88,122.88,122.75,122.82,26231.0,115.1009,115.1009,114.9791,115.0447,26231.0
2017-08-30 15:45:00,122.82,122.89,122.82,122.88,11295.0,115.0447,115.1102,115.0447,115.1009,11295.0
2017-08-30 15:50:00,122.87,122.95,122.87,122.95,19881.0,115.0915,115.1664,115.0915,115.1664,19881.0
2017-08-30 15:55:00,122.94,122.97,122.91,122.95,31080.0,115.1571,115.1852,115.129,115.1664,31080.0
2017-08-31 09:30:00,123.22,123.4,123.21,123.35,14144.0,115.4193,115.5879,115.41,115.5411,14144.0
2017-08-31 09:35:00,123.39,123.47,123.39,123.47,3181.0,115.5786,115.6535,115.5786,115.6535,3181.0
2017-08-31 09:40:00,123.48,123.58,123.46,123.58,6590.0,115.6629,115.7566,115.6441,115.7566,6590.0
2017-08-31 09:45:00,123.59,123.59,123.52,123.57,6110.0,115.7659,115.7659,115.7004,115.7472,6110.0
2017-08-31 09:50:00,123.53,123.53,123.45,123.48,3810.0,115.7097,115.7097,115.6348,115.6629,3810.0
2017-08-31 09:55:00,123.5,123.59,123.5,123.59,7356.0,115.6816,115.7659,115.6816,115.7659,7356.0
2017-08-31 10:00:00,123.56,123.62,123.51,123.61,15340.0,115.7378,115.794,115.691,115.7847,15340.0
2017-08-31 10:05:00,123.65,123.68,123.61,123.61,9721.0,115.8221,115.8502,115.7847,115.7847,9721.0
2017-08-31 10:10:00,123.63,123.67,123.62,123.65,10626.0,115.8034,115.8409,115.794,115.8221,10626.0
2017-08-31 10:15:00,123.64,123.66,123.58,123.63,10877.0,115.8128,115.8315,115.7566,115.8034,10877.0
2017-08-31 10:20:00,123.64,123.69,123.64,123.66,3406.0,115.8128,115.8596,115.8128,115.8315,3406.0
2017-08-31 10:25:00,123.65,123.69,123.62,123.64,17138.0,115.8221,115.8596,115.794,115.8128,17138.0
2017-08-31 10:30:00,123.64,123.65,123.54,123.57,7553.0,115.8128,115.8221,115.7191,115.7472,7553.0
2017-08-31 10:35:00,123.55,123.55,123.47,123.53,58281.0,115.7285,115.7285,115.6535,115.7097,58281.0
2017-08-31 10:40:00,123.54,123.55,123.5,123.53,19873.0,115.7191,115.7285,115.6816,115.7097,19873.0
2017-08-31 10:45:00,123.52,123.54,123.47,123.48,5049.0,115.7004,115.7191,115.6535,115.6629,5049.0
2017-08-31 10:50:00,123.48,123.54,123.48,123.53,4619.0,115.6629,115.7191,115.6629,115.7097,4619.0
2017-08-31 10:55:00,123.53,123.55,123.49,123.5,5745.0,115.7097,115.7285,115.6722,115.6816,5745.0
2017-08-31 11:00:00,123.49,123.52,123.46,123.5,11521.0,115.6722,115.7004,115.6441,115.6816,11521.0
2017-08-31 11:05:00,123.5,123.56,123.5,123.55,11942.0,115.6816,115.7378,115.6816,115.7285,11942.0
2017-08-31 11:10:00,123.56,123.58,123.56,123.57,8835.0,115.7378,115.7566,115.7378,115.7472,8835.0
2017-08-31 11:15:00,123.6,123.61,123.58,123.58,1880.0,115.7753,115.7847,115.7566,115.7566,1880.0
2017-08-31 11:20:00,123.62,123.62,123.59,123.61,2240.0,115.794,115.794,115.7659,115.7847,2240.0
2017-08-31 11:25:00,123.6,123.61,123.57,123.58,8660.0,115.7753,115.7847,115.7472,115.7566,8660.0
2017-08-31 11:30:00,123.58,123.59,123.43,123.47,15031.0,115.7566,115.7659,115.616,115.6535,15031.0
2017-08-31 11:35:00,123.47,123.56,123.47,123.55,11040.0,115.6535,115.7378,115.6535,115.7285,11040.0
2017-08-31 11:40:00,123.58,123.62,123.56,123.62,2480.0,115.7566,115.794,115.7378,115.794,2480.0
2017-08-31 11:45:00,123.59,123.63,123.59,123.6,6638.0,115.7659,115.8034,115.7659,115.7753,6638.0
2017-08-31 11:50:00,123.6,123.65,123.6,123.64,25334.0,115.7753,115.8221,115.7753,115.8128,25334.0
2017-08-31 11:55:00,123.64,123.65,123.61,123.65,3271.0,115.8128,115.8221,115.7847,115.8221,3271.0
2017-08-31 12:00:00,123.64,123.69,123.63,123.68,2197.0,115.8128,115.8596,115.8034,115.8502,2197.0
2017-08-31 12:05:00,123.69,123.73,123.69,123.73,2843.0,115.8596,115.8971,115.8596,115.8971,2843.0
2017-08-31 12:10:00,123.72,123.74,123.69,123.69,7099.0,115.8877,115.9064,115.8596,115.8596,7099.0
2017-08-31 12:15:00,123.73,123.77,123.72,123.76,20546.0,115.8971,115.9345,115.8877,115.9252,20546.0
2017-08-31 12:20:00,123.74,123.77,123.74,123.76,4866.0,115.9064,115.9345,115.9064,115.9252,4866.0
2017-08-31 12:25:00,123.76,123.76,123.74,123.76,29503.0,115.9252,115.9252,115.9064,115.9252,29503.0
2017-08-31 12:30:00,123.77,123.78,123.73,123.77,5028.0,115.9345,115.9439,115.8971,115.9345,5028.0
2017-08-31 12:35:00,123.76,123.8,123.76,123.78,2679.0,115.9252,115.9626,115.9252,115.9439,2679.0
2017-08-31 12:40:00,123.79,123.81,123.77,123.8,1085.0,115.9533,115.972,115.9345,115.9626,1085.0
2017-08-31 12:45:00,123.79,123.79,123.72,123.72,5896.0,115.9533,115.9533,115.8877,115.8877,5896.0
2017-08-31 12:50:00,123.73,123.75,123.72,123.75,4559.0,115.8971,115.9158,115.8877,115.9158,4559.0
2017-08-31 12:55:00,123.75,123.78,123.74,123.75,2901.0,115.9158,115.9439,115.9064,115.9158,2901.0
2017-08-31 13:00:00,123.74,123.79,123.74,123.76,4862.0,115.9064,115.9533,115.9064,115.9252,4862.0
2017-08-31 13:05:00,123.74,123.78,123.74,123.77,3876.0,115.9064,115.9439,115.9064,115.9345,3876.0
2017-08-31 13:10:00,123.78,123.79,123.74,123.75,4027.0,115.9439,115.9533,115.9064,115.9158,4027.0
2017-08-31 13:15:00,123.74,123.77,123.73,123.76,3178.0,115.9064,115.9345,115.8971,115.9252,3178.0
2017-08-31 13:20:00,123.76,123.79,123.73,123.73,4247.0,115.9252,115.9533,115.8971,115.8971,4247.0
2017-08-31 13:25:00,123.76,123.76,123.71,123.72,4098.0,115.9252,115.9252,115.8783,115.8877,4098.0
2017-08-31 13:30:00,123.73,123.73,123.71,123.72,918.0,115.8971,115.8971,115.8783,115.8877,918.0
2017-08-31 13:35:00,123.73,123.76,123.73,123.75,2975.0,115.8971,115.9252,115.8971,115.9158,2975.0
2017-08-31 13:40:00,123.74,123.77,123.71,123.76,6393.0,115.9064,115.9345,115.8783,115.9252,6393.0
2017-08-31 13:45:00,123.74,123.74,123.7,123.7,6057.0,115.9064,115.9064,115.869,115.869,6057.0
2017-08-31 13:50:00,123.69,123.75,123.69,123.74,15882.0,115.8596,115.9158,115.8596,115.9064,15882.0
2017-08-31 13:55:00,123.75,123.79,123.73,123.78,3276.0,115.9158,115.9533,115.8971,115.9439,3276.0
2017-08-31 14:00:00,123.78,123.79,123.77,123.78,1795.0,115.9439,115.9533,115.9345,115.9439,1795.0
2017-08-31 14:05:00,123.77,123.77,123.7,123.71,2994.0,115.9345,115.9345,115.869,115.8783,2994.0
2017-08-31 14:10:00,123.72,123.73,123.71,123.71,2900.0,115.8877,115.8971,115.8783,115.8783,2900.0
2017-08-31 14:15:00,123.73,123.77,123.73,123.75,13274.0,115.8971,115.9345,115.8971,115.9158,13274.0
2017-08-31 14:20:00,123.73,123.76,123.69,123.76,9568.0,115.8971,115.9252,115.8596,115.9252,9568.0
2017-08-31 14:25:00,123.77,123.81,123.76,123.81,6884.0,115.9345,115.972,115.9252,115.972,6884.0
2017-08-31 14:30:00,123.82,123.86,123.82,123.85,4164.0,115.9814,116.0188,115.9814,116.0095,4164.0
2017-08-31 14:35:00,123.85,123.86,123.81,123.86,16778.0,116.0095,116.0188,115.972,116.0188,16778.0
2017-08-31 14:40:00,123.86,123.87,123.85,123.86,15517.0,116.0188,116.0282,116.0095,116.0188,15517.0
2017-08-31 14:45:00,123.86,123.9,123.84,123.89,14488.0,116.0188,116.0563,116.0001,116.0469,14488.0
2017-08-31 14:50:00,123.89,123.94,123.87,123.93,20682.0,116.0469,116.0938,116.0282,116.0844,20682.0
2017-08-31 14:55:00,123.94,123.94,123.9,123.94,38269.0,116.0938,116.0938,116.0563,116.0938,38269.0
2017-08-31 15:00:00,123.93,123.93,123.87,123.89,18001.0,116.0844,116.0844,116.0282,116.0469,18001.0
2017-08-31 15:05:00,123.89,123.89,123.84,123.86,50535.0,116.0469,116.0469,116.0001,116.0188,50535.0
2017-08-31 15:10:00,123.86,123.89,123.84,123.89,25665.0,116.0188,116.0469,116.0001,116.0469,25665.0
2017-08-31 15:15:00,123.88,123.92,123.87,123.92,9693.0,116.0376,116.075,116.0282,116.075,9693.0
2017-08-31 15:20:00,123.93,123.96,123.92,123.94,19735.0,116.0844,116.1125,116.075,116.0938,19735.0
2017-08-31 15:25:00,123.94,123.97,123.92,123.93,79065.0,116.0938,116.1219,116.075,116.0844,79065.0
2017-08-31 15:30:00,123.94,124.0,123.93,124.0,18025.0,116.0938,116.15,116.0844,116.15,18025.0
2017-08-31 15:35:00,124.0,124.05,123.99,124.04,27078.0,116.15,116.1968,116.1406,116.1874,27078.0
2017-08-31 15:40:00,124.04,124.07,124.02,124.05,30925.0,116.1874,116.2155,116.1687,116.1968,30925.0
2017-08-31 15:45:00,124.05,124.05,123.96,123.98,16285.0,116.1968,116.1968,116.1125,116.1312,16285.0
2017-08-31 15:50:00,123.99,123.99,123.91,123.95,19537.0,116.1406,116.1406,116.0657,116.1031,19537.0
2017-08-31 15:55:00,123.95,123.99,123.82,123.88,243541.0,116.1031,116.1406,115.9814,116.0376,243541.0
2017-09-01 09:30:00,124.25,124.3,124.14,124.25,71281.0,116.3841,116.431,116.2811,116.3841,71281.0
2017-09-01 09:35:00,124.24,124.25,124.14,124.17,121265.0,116.3748,116.3841,116.2811,116.3092,121265.0
2017-09-01 09:40:00,124.17,124.23,124.13,124.2,29015.0,116.3092,116.3654,116.2717,116.3373,29015.0
2017-09-01 09:45:00,124.2,124.25,124.2,124.24,12084.0,116.3373,116.3841,116.3373,116.3748,12084.0
2017-09-01 09:50:00,124.25,124.26,123.99,124.01,9808.0,116.3841,116.3935,116.1406,116.1593,9808.0
2017-09-01 09:55:00,124.04,124.04,123.97,124.01,9757.0,116.1874,116.1874,116.1219,116.1593,9757.0
2017-09-01 10:00:00,123.98,123.98,123.89,123.91,13196.0,116.1312,116.1312,116.0469,116.0657,13196.0
2017-09-01 10:05:00,123.92,123.92,123.84,123.9,3008.0,116.075,116.075,116.0001,116.0563,3008.0
2017-09-01 10:10:00,123.88,123.96,123.88,123.95,7724.0,116.0376,116.1125,116.0376,116.1031,7724.0
2017-09-01 10:15:00,123.96,123.97,123.91,123.97,14314.0,116.1125,116.1219,116.0657,116.1219,14314.0
2017-09-01 10:20:00,123.97,123.98,123.95,123.96,3019.0,116.1219,116.1312,116.1031,116.1125,3019.0
2017-09-01 10:25:00,123.97,124.01,123.96,124.01,2712.0,116.1219,116.1593,116.1125,116.1593,2712.0
2017-09-01 10:30:00,124.03,124.05,124.0,124.04,3312.0,116.1781,116.1968,116.15,116.1874,3312.0
2017-09-01 10:35:00,124.04,124.05,124.0,124.01,4950.0,116.1874,116.1968,116.15,116.1593,4950.0
2017-09-01 10:40:00,124.02,124.02,123.94,123.95,6671.0,116.1687,116.1687,116.0938,116.1031,6671.0
2017-09-01 10:45:00,123.96,124.02,123.95,124.02,3400.0,116.1125,116.1687,116.1031,116.1687,3400.0
2017-09-01 10:50:00,124.02,124.05,124.0,124.04,3190.0,116.1687,116.1968,116.15,116.1874,3190.0
2017-09-01 10:55:00,124.04,124.1,124.04,124.08,5144.0,116.1874,116.2436,116.1874,116.2249,5144.0
2017-09-01 11:00:00,124.09,124.11,124.08,124.09,5861.0,116.2343,116.253,116.2249,116.2343,5861.0
2017-09-01 11:05:00,124.09,124.1,124.06,124.09,1466.0,116.2343,116.2436,116.2062,116.2343,1466.0
2017-09-01 11:10:00,124.12,124.14,124.09,124.11,5172.0,116.2624,116.2811,116.2343,116.253,5172.0
2017-09-01 11:15:00,124.12,124.13,124.02,124.02,5373.0,116.2624,116.2717,116.1687,116.1687,5373.0
2017-09-01 11:20:00,124.04,124.07,124.01,124.02,5777.0,116.1874,116.2155,116.1593,116.1687,5777.0
2017-09-01 11:25:00,124.0,124.02,123.97,124.02,47860.0,116.15,116.1687,116.1219,116.1687,47860.0
2017-09-01 11:30:00,124.0,124.02,123.98,123.98,4566.0,116.15,116.1687,116.1312,116.1312,4566.0
2017-09-01 11:35:00,124.0,124.02,123.99,123.99,4258.0,116.15,116.1687,116.1406,116.1406,4258.0
2017-09-01 11:40:00,123.99,124.02,123.97,124.01,4257.0,116.1406,116.1687,116.1219,116.1593,4257.0
2017-09-01 11:45:00,124.01,124.03,124.0,124.03,4354.0,116.1593,116.1781,116.15,116.1781,4354.0
2017-09-01 11:50:00,124.02,124.08,124.0,124.07,4800.0,116.1687,116.2249,116.15,116.2155,4800.0
2017-09-01 11:55:00,124.08,124.1,124.07,124.1,7981.0,116.2249,116.2436,116.2155,116.2436,7981.0
2017-09-01 12:00:00,124.1,124.12,124.09,124.09,2571.0,116.2436,116.2624,116.2343,116.2343,2571.0
2017-09-01 12:05:00,124.09,124.11,124.06,124.06,4514.0,116.2343,116.253,116.2062,116.2062,4514.0
2017-09-01 12:10:00,124.08,124.11,124.08,124.11,4782.0,116.2249,116.253,116.2249,116.253,4782.0
2017-09-01 12:15:00,124.11,124.11,124.1,124.1,1401.0,116.253,116.253,116.2436,116.2436,1401.0
2017-09-01 12:20:00,124.09,124.1,124.09,124.1,10388.0,116.2343,116.2436,116.2343,116.2436,10388.0
2017-09-01 12:25:00,124.12,124.14,124.11,124.12,4278.0,116.2624,116.2811,116.253,116.2624,4278.0
2017-09-01 12:30:00,124.12,124.14,124.12,124.13,5192.0,116.2624,116.2811,116.2624,116.2717,5192.0
2017-09-01 12:35:00,124.13,124.15,124.13,124.14,1314.0,116.2717,116.2905,116.2717,116.2811,1314.0
2017-09-01 12:40:00,124.15,124.15,124.13,124.15,2567.0,116.2905,116.2905,116.2717,116.2905,2567.0
2017-09-01 12:45:00,124.15,124.16,124.14,124.14,2009.0,116.2905,116.2998,116.2811,116.2811,2009.0
2017-09-01 12:50:00,124.14,124.17,124.14,124.17,4016.0,116.2811,116.3092,116.2811,116.3092,4016.0
2017-09-01 12:55:00,124.17,124.17,124.14,124.15,2870.0,116.3092,116.3092,116.2811,116.2905,2870.0
2017-09-01 13:00:00,124.14,124.16,124.13,124.15,2873.0,116.2811,116.2998,116.2717,116.2905,2873.0
2017-09-01 13:05:00,124.13,124.14,124.11,124.13,7321.0,116.2717,116.2811,116.253,116.2717,7321.0
2017-09-01 13:10:00,124.13,124.14,124.12,124.13,2514.0,116.2717,116.2811,116.2624,116.2717,2514.0
2017-09-01 13:15:00,124.13,124.13,124.09,124.1,6420.0,116.2717,116.2717,116.2343,116.2436,6420.0
2017-09-01 13:20:00,124.1,124.1,124.03,124.08,9167.0,116.2436,116.2436,116.1781,116.2249,9167.0
2017-09-01 13:25:00,124.09,124.09,124.08,124.09,297.0,116.2343,116.2343,116.2249,116.2343,297.0
2017-09-01 13:30:00,124.08,124.11,124.08,124.09,3876.0,116.2249,116.253,116.2249,116.2343,3876.0
2017-09-01 13:35:00,124.1,124.1,124.09,124.09,2289.0,116.2436,116.2436,116.2343,116.2343,2289.0
2017-09-01 13:40:00,124.1,124.11,124.08,124.1,3368.0,116.2436,116.253,116.2249,116.2436,3368.0
2017-09-01 13:45:00,124.09,124.09,124.03,124.03,2786.0,116.2343,116.2343,116.1781,116.1781,2786.0
2017-09-01 13:50:00,124.04,124.06,124.02,124.06,11412.0,116.1874,116.2062,116.1687,116.2062,11412.0
2017-09-01 13:55:00,124.06,124.08,124.04,124.07,7282.0,116.2062,116.2249,116.1874,116.2155,7282.0
2017-09-01 14:00:00,124.07,124.13,124.07,124.13,17969.0,116.2155,116.2717,116.2155,116.2717,17969.0
2017-09-01 14:05:00,124.13,124.14,124.11,124.11,2885.0,116.2717,116.2811,116.253,116.253,2885.0
2017-09-01 14:10:00,124.1,124.1,124.08,124.08,2781.0,116.2436,116.2436,116.2249,116.2249,2781.0
2017-09-01 14:15:00,124.07,124.09,124.05,124.07,7395.0,116.2155,116.2343,116.1968,116.2155,7395.0
2017-09-01 14:20:00,124.07,124.09,124.07,124.08,8862.0,116.2155,116.2343,116.2155,116.2249,8862.0
2017-09-01 14:25:00,124.09,124.09,124.05,124.06,8896.0,116.2343,116.2343,116.1968,116.2062,8896.0
2017-09-01 14:30:00,124.06,124.07,124.05,124.06,6056.0,116.2062,116.2155,116.1968,116.2062,6056.0
2017-09-01 14:35:00,124.06,124.07,124.04,124.05,27070.0,116.2062,116.2155,116.1874,116.1968,27070.0
2017-09-01 14:40:00,124.05,124.06,124.04,124.06,4123.0,116.1968,116.2062,116.1874,116.2062,4123.0
2017-09-01 14:45:00,124.06,124.07,124.05,124.07,8433.0,116.2062,116.2155,116.1968,116.2155,8433.0
2017-09-01 14:50:00,124.08,124.08,124.06,124.08,6321.0,116.2249,116.2249,116.2062,116.2249,6321.0
2017-09-01 14:55:00,124.08,124.09,124.07,124.08,9111.0,116.2249,116.2343,116.2155,116.2249,9111.0
2017-09-01 15:00:00,124.07,124.09,124.06,124.09,1788.0,116.2155,116.2343,116.2062,116.2343,1788.0
2017-09-01 15:05:00,124.09,124.11,124.08,124.11,4558.0,116.2343,116.253,116.2249,116.253,4558.0
2017-09-01 15:10:00,124.11,124.11,124.08,124.08,2642.0,116.253,116.253,116.2249,116.2249,2642.0
2017-09-01 15:15:00,124.09,124.13,124.09,124.13,4468.0,116.2343,116.2717,116.2343,116.2717,4468.0
2017-09-01 15:20:00,124.14,124.17,124.14,124.15,11456.0,116.2811,116.3092,116.2811,116.2905,11456.0
2017-09-01 15:25:00,124.15,124.16,124.14,124.16,6212.0,116.2905,116.2998,116.2811,116.2998,6212.0
2017-09-01 15:30:00,124.15,124.15,124.11,124.12,17802.0,116.2905,116.2905,116.253,116.2624,17802.0
2017-09-01 15:35:00,124.13,124.14,124.11,124.11,10967.0,116.2717,116.2811,116.253,116.253,10967.0
2017-09-01 15:40:00,124.11,124.12,124.09,124.12,6348.0,116.253,116.2624,116.2343,116.2624,6348.0
2017-09-01 15:45:00,124.11,124.11,124.08,124.08,9511.0,116.253,116.253,116.2249,116.2249,9511.0
2017-09-01 15:50:00,124.1,124.14,124.09,124.11,18925.0,116.2436,116.2811,116.2343,116.253,18925.0
2017-09-01 15:55:00,124.11,124.11,124.05,124.05,107121.0,116.253,116.253,116.1968,116.1968,107121.0
2017-09-05 09:30:00,123.79,123.94,123.69,123.78,250513.0,115.9533,116.0938,115.8596,115.9439,250513.0
2017-09-05 09:35:00,123.77,123.82,123.63,123.63,114398.0,115.9345,115.9814,115.8034,115.8034,114398.0
2017-09-05 09:40:00,123.65,123.65,123.54,123.62,9833.0,115.8221,115.8221,115.7191,115.794,9833.0
2017-09-05 09:45:00,123.63,123.8,123.59,123.79,15560.0,115.8034,115.9626,115.7659,115.9533,15560.0
2017-09-05 09:50:00,123.79,123.83,123.76,123.81,6453.0,115.9533,115.9907,115.9252,115.972,6453.0
2017-09-05 09:55:00,123.79,123.94,123.77,123.93,8103.0,115.9533,116.0938,115.9345,116.0844,8103.0
2017-09-05 10:00:00,123.92,123.95,123.82,123.85,8418.0,116.075,116.1031,115.9814,116.0095,8418.0
2017-09-05 10:05:00,123.86,123.92,123.82,123.87,18623.0,116.0188,116.075,115.9814,116.0282,18623.0
2017-09-05 10:10:00,123.85,123.95,123.84,123.88,13856.0,116.0095,116.1031,116.0001,116.0376,13856.0
2017-09-05 10:15:00,123.88,123.94,123.86,123.92,7429.0,116.0376,116.0938,116.0188,116.075,7429.0
2017-09-05 10:20:00,123.91,123.92,123.76,123.77,7024.0,116.0657,116.075,115.9252,115.9345,7024.0
2017-09-05 10:25:00,123.78,123.78,123.71,123.73,3181.0,115.9439,115.9439,115.8783,115.8971,3181.0
2017-09-05 10:30:00,123.74,123.74,123.67,123.68,7529.0,115.9064,115.9064,115.8409,115.8502,7529.0
2017-09-05 10:35:00,123.67,123.75,123.67,123.72,7384.0,115.8409,115.9158,115.8409,115.8877,7384.0
2017-09-05 10:40:00,123.68,123.68,123.54,123.56,11641.0,115.8502,115.8502,115.7191,115.7378,11641.0
2017-09-05 10:45:00,123.56,123.58,123.49,123.57,10124.0,115.7378,115.7566,115.6722,115.7472,10124.0
2017-09-05 10:50:00,123.56,123.63,123.56,123.56,6421.0,115.7378,115.8034,115.7378,115.7378,6421.0
2017-09-05 10:55:00,123.58,123.64,123.56,123.6,13082.0,115.7566,115.8128,115.7378,115.7753,13082.0
2017-09-05 11:00:00,123.59,123.6,123.52,123.58,4392.0,115.7659,115.7753,115.7004,115.7566,4392.0
2017-09-05 11:05:00,123.62,123.62,123.52,123.52,5100.0,115.794,115.794,115.7004,115.7004,5100.0
2017-09-05 11:10:00,123.53,123.57,123.49,123.56,2708.0,115.7097,115.7472,115.6722,115.7378,2708.0
2017-09-05 11:15:00,123.57,123.58,123.44,123.45,7052.0,115.7472,115.7566,115.6254,115.6348,7052.0
2017-09-05 11:20:00,123.44,123.48,123.43,123.47,333.0,115.6254,115.6629,115.616,115.6535,333.0
2017-09-05 11:25:00,123.47,123.51,123.47,123.51,4774.0,115.6535,115.691,115.6535,115.691,4774.0
2017-09-05 11:30:00,123.47,123.55,123.47,123.51,3715.0,115.6535,115.7285,115.6535,115.691,3715.0
2017-09-05 11:35:00,123.51,123.62,123.5,123.58,4274.0,115.691,115.794,115.6816,115.7566,4274.0
2017-09-05 11:40:00,123.6,123.61,123.57,123.6,3236.0,115.7753,115.7847,115.7472,115.7753,3236.0
2017-09-05 11:45:00,123.59,123.6,123.55,123.58,3148.0,115.7659,115.7753,115.7285,115.7566,3148.0
2017-09-05 11:50:00,123.58,123.58,123.55,123.56,1653.0,115.7566,115.7566,115.7285,115.7378,1653.0
2017-09-05 11:55:00,123.54,123.6,123.53,123.59,3865.0,115.7191,115.7753,115.7097,115.7659,3865.0
2017-09-05 12:00:00,123.53,123.53,123.27,123.29,17148.0,115.7097,115.7097,115.4662,115.4849,17148.0
2017-09-05 12:05:00,123.26,123.28,123.11,123.11,19317.0,115.4568,115.4755,115.3163,115.3163,19317.0
2017-09-05 12:10:00,123.11,123.12,123.02,123.03,2191.0,115.3163,115.3257,115.232,115.2414,2191.0
2017-09-05 12:15:00,123.07,123.08,123.02,123.05,20688.0,115.2788,115.2882,115.232,115.2601,20688.0
2017-09-05 12:20:00,123.04,123.15,122.99,123.1,27875.0,115.2507,115.3538,115.2039,115.3069,27875.0
2017-09-05 12:25:00,123.1,123.11,122.97,122.97,6699.0,115.3069,115.3163,115.1852,115.1852,6699.0
2017-09-05 12:30:00,122.94,122.94,122.71,122.76,6898.0,115.1571,115.1571,114.9416,114.9885,6898.0
2017-09-05 12:35:00,122.76,122.92,122.76,122.88,13270.0,114.9885,115.1383,114.9885,115.1009,13270.0
2017-09-05 12:40:00,122.86,122.9,122.84,122.87,2792.0,115.0821,115.1196,115.0634,115.0915,2792.0
2017-09-05 12:45:00,122.86,122.86,122.71,122.75,10724.0,115.0821,115.0821,114.9416,114.9791,10724.0
2017-09-05 12:50:00,122.76,122.81,122.71,122.81,4350.0,114.9885,115.0353,114.9416,115.0353,4350.0
2017-09-05 12:55:00,122.83,122.89,122.8,122.89,3380.0,115.054,115.1102,115.0259,115.1102,3380.0
2017-09-05 13:00:00,122.84,122.84,122.57,122.59,5846.0,115.0634,115.0634,114.8105,114.8292,5846.0
2017-09-05 13:05:00,122.64,122.66,122.59,122.62,11865.0,114.8761,114.8948,114.8292,114.8573,11865.0
2017-09-05 13:10:00,122.6,122.64,122.55,122.62,13644.0,114.8386,114.8761,114.7918,114.8573,13644.0
2017-09-05 13:15:00,122.6,122.85,122.6,122.85,24208.0,114.8386,115.0728,114.8386,115.0728,24208.0
2017-09-05 13:20:00,122.82,122.89,122.81,122.85,9694.0,115.0447,115.1102,115.0353,115.0728,9694.0
2017-09-05 13:25:00,122.83,122.84,122.79,122.82,6789.0,115.054,115.0634,115.0166,115.0447,6789.0
2017-09-05 13:30:00,122.81,122.84,122.72,122.77,12899.0,115.0353,115.0634,114.951,114.9978,12899.0
2017-09-05 13:35:00,122.77,122.94,122.77,122.92,12689.0,114.9978,115.1571,114.9978,115.1383,12689.0
2017-09-05 13:40:00,122.95,122.97,122.94,122.95,7907.0,115.1664,115.1852,115.1571,115.1664,7907.0
2017-09-05 13:45:00,122.92,122.93,122.87,122.88,5860.0,115.1383,115.1477,115.0915,115.1009,5860.0
2017-09-05 13:50:00,122.89,123.03,122.88,123.01,57372.0,115.1102,115.2414,115.1009,115.2226,57372.0
2017-09-05 13:55:00,123.03,123.03,122.96,122.99,5817.0,115.2414,115.2414,115.1758,115.2039,5817.0
2017-09-05 14:00:00,123.03,123.13,123.03,123.12,1741.0,115.2414,115.335,115.2414,115.3257,1741.0
2017-09-05 14:05:00,123.12,123.12,123.04,123.05,8383.0,115.3257,115.3257,115.2507,115.2601,8383.0
2017-09-05 14:10:00,123.05,123.07,123.05,123.05,6811.0,115.2601,115.2788,115.2601,115.2601,6811.0
2017-09-05 14:15:00,123.03,123.04,122.95,123.03,4530.0,115.2414,115.2507,115.1664,115.2414,4530.0
2017-09-05 14:20:00,123.01,123.17,123.01,123.16,3584.0,115.2226,115.3725,115.2226,115.3631,3584.0
2017-09-05 14:25:00,123.16,123.26,123.16,123.26,1286.0,115.3631,115.4568,115.3631,115.4568,1286.0
2017-09-05 14:30:00,123.21,123.26,123.19,123.2,11270.0,115.41,115.4568,115.3912,115.4006,11270.0
2017-09-05 14:35:00,123.2,123.24,123.18,123.18,9223.0,115.4006,115.4381,115.3819,115.3819,9223.0
2017-09-05 14:40:00,123.18,123.19,123.14,123.17,31058.0,115.3819,115.3912,115.3444,115.3725,31058.0
2017-09-05 14:45:00,123.2,123.22,123.07,123.11,16805.0,115.4006,115.4193,115.2788,115.3163,16805.0
2017-09-05 14:50:00,123.1,123.11,123.07,123.09,23563.0,115.3069,115.3163,115.2788,115.2976,23563.0
2017-09-05 14:55:00,123.08,123.14,123.07,123.13,13326.0,115.2882,115.3444,115.2788,115.335,13326.0
2017-09-05 15:00:00,123.15,123.23,123.13,123.15,89335.0,115.3538,115.4287,115.335,115.3538,89335.0
2017-09-05 15:05:00,123.14,123.14,123.03,123.12,6317.0,115.3444,115.3444,115.2414,115.3257,6317.0
2017-09-05 15:10:00,123.13,123.13,123.06,123.13,1288.0,115.335,115.335,115.2695,115.335,1288.0
2017-09-05 15:15:00,123.18,123.2,123.11,123.16,15794.0,115.3819,115.4006,115.3163,115.3631,15794.0
2017-09-05 15:20:00,123.15,123.15,123.09,123.11,16741.0,115.3538,115.3538,115.2976,115.3163,16741.0
2017-09-05 15:25:00,123.11,123.26,123.11,123.25,7061.0,115.3163,115.4568,115.3163,115.4474,7061.0
2017-09-05 15:30:00,123.27,123.33,123.27,123.33,10720.0,115.4662,115.5224,115.4662,115.5224,10720.0
2017-09-05 15:35:00,123.32,123.32,123.16,123.18,12618.0,115.513,115.513,115.3631,115.3819,12618.0
2017-09-05 15:40:00,123.17,123.18,123.09,123.15,11245.0,115.3725,115.3819,115.2976,115.3538,11245.0
2017-09-05 15:45:00,123.14,123.21,123.1,123.21,20423.0,115.3444,115.41,115.3069,115.41,20423.0
2017-09-05 15:50:00,123.18,123.28,123.14,123.27,27820.0,115.3819,115.4755,115.3444,115.4662,27820.0
2017-09-05 15:55:00,123.28,123.3,123.21,123.24,61511.0,115.4755,115.4943,115.41,115.4381,61511.0
2017-09-06 09:30:00,123.67,123.75,123.62,123.64,14325.0,115.8409,115.9158,115.794,115.8128,14325.0
2017-09-06 09:35:00,123.48,123.49,123.41,123.46,4048.0,115.6629,115.6722,115.5973,115.6441,4048.0
2017-09-06 09:40:00,123.42,123.47,123.39,123.44,6984.0,115.6067,115.6535,115.5786,115.6254,6984.0
2017-09-06 09:45:00,123.47,123.47,123.42,123.42,5979.0,115.6535,115.6535,115.6067,115.6067,5979.0
2017-09-06 09:50:00,123.36,123.39,123.32,123.35,7795.0,115.5505,115.5786,115.513,115.5411,7795.0
2017-09-06 09:55:00,123.36,123.43,123.33,123.43,7564.0,115.5505,115.616,115.5224,115.616,7564.0
2017-09-06 10:00:00,123.44,123.5,123.42,123.45,5854.0,115.6254,115.6816,115.6067,115.6348,5854.0
2017-09-06 10:05:00,123.45,123.55,123.43,123.46,7202.0,115.6348,115.7285,115.616,115.6441,7202.0
2017-09-06 10:10:00,123.46,123.48,123.37,123.37,2621.0,115.6441,115.6629,115.5598,115.5598,2621.0
2017-09-06 10:15:00,123.34,123.35,123.2,123.2,3130.0,115.5317,115.5411,115.4006,115.4006,3130.0
2017-09-06 10:20:00,123.18,123.22,123.18,123.21,775.0,115.3819,115.4193,115.3819,115.41,775.0
2017-09-06 10:25:00,123.17,123.25,123.17,123.24,5072.0,115.3725,115.4474,115.3725,115.4381,5072.0
2017-09-06 10:30:00,123.26,123.3,123.19,123.3,7021.0,115.4568,115.4943,115.3912,115.4943,7021.0
2017-09-06 10:35:00,123.3,123.3,123.15,123.15,5582.0,115.4943,115.4943,115.3538,115.3538,5582.0
2017-09-06 10:40:00,123.2,123.2,123.14,123.14,3012.0,115.4006,115.4006,115.3444,115.3444,3012.0
2017-09-06 10:45:00,123.17,123.23,123.01,123.2,11487.0,115.3725,115.4287,115.2226,115.4006,11487.0
2017-09-06 10:50:00,123.21,123.21,123.17,123.2,1896.0,115.41,115.41,115.3725,115.4006,1896.0
2017-09-06 10:55:00,123.18,123.26,123.17,123.25,9454.0,115.3819,115.4568,115.3725,115.4474,9454.0
2017-09-06 11:00:00,123.25,123.29,123.22,123.23,4934.0,115.4474,115.4849,115.4193,115.4287,4934.0
2017-09-06 11:05:00,123.19,123.21,123.09,123.09,48592.0,115.3912,115.41,115.2976,115.2976,48592.0
2017-09-06 11:10:00,123.04,123.08,122.97,123.0,7119.0,115.2507,115.2882,115.1852,115.2133,7119.0
2017-09-06 11:15:00,122.98,123.06,122.98,123.06,5235.0,115.1945,115.2695,115.1945,115.2695,5235.0
2017-09-06 11:20:00,123.08,123.14,123.08,123.12,1607.0,115.2882,115.3444,115.2882,115.3257,1607.0
2017-09-06 11:25:00,123.13,123.14,123.11,123.13,2100.0,115.335,115.3444,115.3163,115.335,2100.0
2017-09-06 11:30:00,123.12,123.18,123.07,123.16,6935.0,115.3257,115.3819,115.2788,115.3631,6935.0
2017-09-06 11:35:00,123.22,123.22,123.21,123.21,5336.0,115.4193,115.4193,115.41,115.41,5336.0
2017-09-06 11:40:00,123.24,123.24,123.2,123.21,6331.0,115.4381,115.4381,115.4006,115.41,6331.0
2017-09-06 11:45:00,123.24,123.24,123.21,123.21,1213.0,115.4381,115.4381,115.41,115.41,1213.0
2017-09-06 11:50:00,123.2,123.24,123.18,123.24,1248.0,115.4006,115.4381,115.3819,115.4381,1248.0
2017-09-06 11:55:00,123.23,123.29,123.23,123.27,4987.0,115.4287,115.4849,115.4287,115.4662,4987.0
2017-09-06 12:00:00,123.27,123.27,123.22,123.26,8511.0,115.4662,115.4662,115.4193,115.4568,8511.0
2017-09-06 12:05:00,123.27,123.29,123.26,123.27,2986.0,115.4662,115.4849,115.4568,115.4662,2986.0
2017-09-06 12:10:00,123.27,123.31,123.26,123.3,4067.0,115.4662,115.5036,115.4568,115.4943,4067.0
2017-09-06 12:15:00,123.29,123.32,123.26,123.32,5970.0,115.4849,115.513,115.4568,115.513,5970.0
2017-09-06 12:20:00,123.33,123.36,123.3,123.34,4342.0,115.5224,115.5505,115.4943,115.5317,4342.0
2017-09-06 12:25:00,123.32,123.38,123.32,123.38,23607.0,115.513,115.5692,115.513,115.5692,23607.0
2017-09-06 12:30:00,123.36,123.37,123.3,123.33,5215.0,115.5505,115.5598,115.4943,115.5224,5215.0
2017-09-06 12:35:00,123.31,123.36,123.31,123.33,3993.0,115.5036,115.5505,115.5036,115.5224,3993.0
2017-09-06 12:40:00,123.33,123.37,123.33,123.35,1144.0,115.5224,115.5598,115.5224,115.5411,1144.0
2017-09-06 12:45:00,123.35,123.38,123.33,123.35,15627.0,115.5411,115.5692,115.5224,115.5411,15627.0
2017-09-06 12:50:00,123.39,123.41,123.38,123.41,2496.0,115.5786,115.5973,115.5692,115.5973,2496.0
2017-09-06 12:55:00,123.42,123.42,123.37,123.38,18132.0,115.6067,115.6067,115.5598,115.5692,18132.0
2017-09-06 13:00:00,123.4,123.46,123.4,123.44,6247.0,115.5879,115.6441,115.5879,115.6254,6247.0
2017-09-06 13:05:00,123.46,123.48,123.44,123.44,2314.0,115.6441,115.6629,115.6254,115.6254,2314.0
2017-09-06 13:10:00,123.43,123.5,123.43,123.48,3101.0,115.616,115.6816,115.616,115.6629,3101.0
2017-09-06 13:15:00,123.46,123.46,123.43,123.44,11687.0,115.6441,115.6441,115.616,115.6254,11687.0
2017-09-06 13:20:00,123.46,123.49,123.44,123.45,8549.0,115.6441,115.6722,115.6254,115.6348,8549.0
2017-09-06 13:25:00,123.45,123.46,123.41,123.44,7198.0,115.6348,115.6441,115.5973,115.6254,7198.0
2017-09-06 13:30:00,123.45,123.5,123.45,123.47,4791.0,115.6348,115.6816,115.6348,115.6535,4791.0
2017-09-06 13:35:00,123.46,123.52,123.46,123.5,6774.0,115.6441,115.7004,115.6441,115.6816,6774.0
2017-09-06 13:40:00,123.5,123.52,123.48,123.49,10076.0,115.6816,115.7004,115.6629,115.6722,10076.0
2017-09-06 13:45:00,123.5,123.5,123.47,123.49,7876.0,115.6816,115.6816,115.6535,115.6722,7876.0
2017-09-06 13:50:00,123.49,123.52,123.49,123.49,25537.0,115.6722,115.7004,115.6722,115.6722,25537.0
2017-09-06 13:55:00,123.48,123.49,123.43,123.44,8293.0,115.6629,115.6722,115.616,115.6254,8293.0
2017-09-06 14:00:00,123.44,123.51,123.44,123.51,7944.0,115.6254,115.691,115.6254,115.691,7944.0
2017-09-06 14:05:00,123.52,123.55,123.5,123.55,9209.0,115.7004,115.7285,115.6816,115.7285,9209.0
2017-09-06 14:10:00,123.57,123.59,123.54,123.55,8560.0,115.7472,115.7659,115.7191,115.7285,8560.0
2017-09-06 14:15:00,123.55,123.58,123.54,123.58,6989.0,115.7285,115.7566,115.7191,115.7566,6989.0
2017-09-06 14:20:00,123.58,123.63,123.56,123.6,17360.0,115.7566,115.8034,115.7378,115.7753,17360.0
2017-09-06 14:25:00,123.61,123.65,123.6,123.61,9491.0,115.7847,115.8221,115.7753,115.7847,9491.0
2017-09-06 14:30:00,123.6,123.62,123.58,123.59,12399.0,115.7753,115.794,115.7566,115.7659,12399.0
2017-09-06 14:35:00,123.59,123.62,123.59,123.61,4830.0,115.7659,115.794,115.7659,115.7847,4830.0
2017-09-06 14:40:00,123.62,123.62,123.56,123.56,8849.0,115.794,115.794,115.7378,115.7378,8849.0
2017-09-06 14:45:00,123.55,123.59,123.52,123.52,14793.0,115.7285,115.7659,115.7004,115.7004,14793.0
2017-09-06 14:50:00,123.51,123.54,123.49,123.54,107181.0,115.691,115.7191,115.6722,115.7191,107181.0
2017-09-06 14:55:00,123.56,123.57,123.55,123.56,2398.0,115.7378,115.7472,115.7285,115.7378,2398.0
2017-09-06 15:00:00,123.56,123.59,123.53,123.57,13674.0,115.7378,115.7659,115.7097,115.7472,13674.0
2017-09-06 15:05:00,123.57,123.63,123.57,123.61,5192.0,115.7472,115.8034,115.7472,115.7847,5192.0
2017-09-06 15:10:00,123.62,123.62,123.59,123.59,7478.0,115.794,115.794,115.7659,115.7659,7478.0
2017-09-06 15:15:00,123.59,123.61,123.58,123.61,10910.0,115.7659,115.7847,115.7566,115.7847,10910.0
2017-09-06 15:20:00,123.62,123.68,123.61,123.67,44311.0,115.794,115.8502,115.7847,115.8409,44311.0
2017-09-06 15:25:00,123.68,123.71,123.67,123.69,8056.0,115.8502,115.8783,115.8409,115.8596,8056.0
2017-09-06 15:30:00,123.69,123.69,123.61,123.62,38441.0,115.8596,115.8596,115.7847,115.794,38441.0
2017-09-06 15:35:00,123.62,123.62,123.57,123.6,35720.0,115.794,115.794,115.7472,115.7753,35720.0
2017-09-06 15:40:00,123.6,123.64,123.58,123.59,64894.0,115.7753,115.8128,115.7566,115.7659,64894.0
2017-09-06 15:45:00,123.59,123.61,123.55,123.55,53935.0,115.7659,115.7847,115.7285,115.7285,53935.0
2017-09-06 15:50:00,123.55,123.58,123.51,123.51,157939.0,115.7285,115.7566,115.691,115.691,157939.0
2017-09-06 15:55:00,123.51,123.53,123.46,123.51,346569.0,115.691,115.7097,115.6441,115.691,346569.0
2017-09-07 09:30:00,123.7,123.76,123.65,123.71,8450.0,115.869,115.9252,115.8221,115.8783,8450.0
2017-09-07 09:35:00,123.64,123.72,123.61,123.72,2984.0,115.8128,115.8877,115.7847,115.8877,2984.0
2017-09-07 09:40:00,123.7,123.75,123.65,123.74,5267.0,115.869,115.9158,115.8221,115.9064,5267.0
2017-09-07 09:45:00,123.75,123.8,123.65,123.67,8664.0,115.9158,115.9626,115.8221,115.8409,8664.0
2017-09-07 09:50:00,123.66,123.7,123.64,123.68,5069.0,115.8315,115.869,115.8128,115.8502,5069.0
2017-09-07 09:55:00,123.68,123.71,123.65,123.68,5542.0,115.8502,115.8783,115.8221,115.8502,5542.0
2017-09-07 10:00:00,123.69,123.69,123.51,123.51,24796.0,115.8596,115.8596,115.691,115.691,24796.0
2017-09-07 10:05:00,123.5,123.63,123.5,123.63,11850.0,115.6816,115.8034,115.6816,115.8034,11850.0
2017-09-07 10:10:00,123.62,123.66,123.48,123.53,17754.0,115.794,115.8315,115.6629,115.7097,17754.0
2017-09-07 10:15:00,123.54,123.61,123.5,123.57,12215.0,115.7191,115.7847,115.6816,115.7472,12215.0
2017-09-07 10:20:00,123.57,123.69,123.56,123.63,12026.0,115.7472,115.8596,115.7378,115.8034,12026.0
2017-09-07 10:25:00,123.62,123.67,123.57,123.59,13132.0,115.794,115.8409,115.7472,115.7659,13132.0
2017-09-07 10:30:00,123.59,123.73,123.57,123.73,15531.0,115.7659,115.8971,115.7472,115.8971,15531.0
2017-09-07 10:35:00,123.73,123.78,123.73,123.75,18359.0,115.8971,115.9439,115.8971,115.9158,18359.0
2017-09-07 10:40:00,123.75,123.81,123.75,123.78,35819.0,115.9158,115.972,115.9158,115.9439,35819.0
2017-09-07 10:45:00,123.78,123.96,123.78,123.95,20169.0,115.9439,116.1125,115.9439,116.1031,20169.0
2017-09-07 10:50:00,123.96,123.97,123.94,123.95,14166.0,116.1125,116.1219,116.0938,116.1031,14166.0
2017-09-07 10:55:00,123.95,124.0,123.92,123.93,8679.0,116.1031,116.15,116.075,116.0844,8679.0
2017-09-07 11:00:00,123.94,123.99,123.94,123.96,16546.0,116.0938,116.1406,116.0938,116.1125,16546.0
2017-09-07 11:05:00,123.97,124.01,123.92,123.93,8238.0,116.1219,116.1593,116.075,116.0844,8238.0
2017-09-07 11:10:00,123.95,123.97,123.92,123.93,8009.0,116.1031,116.1219,116.075,116.0844,8009.0
2017-09-07 11:15:00,123.94,123.95,123.84,123.84,15648.0,116.0938,116.1031,116.0001,116.0001,15648.0
2017-09-07 11:20:00,123.81,123.85,123.79,123.85,6643.0,115.972,116.0095,115.9533,116.0095,6643.0
2017-09-07 11:25:00,123.86,123.86,123.75,123.82,19291.0,116.0188,116.0188,115.9158,115.9814,19291.0
2017-09-07 11:30:00,123.81,123.83,123.77,123.81,17576.0,115.972,115.9907,115.9345,115.972,17576.0
2017-09-07 11:35:00,123.81,123.93,123.81,123.93,10305.0,115.972,116.0844,115.972,116.0844,10305.0
2017-09-07 11:40:00,123.93,123.95,123.91,123.95,9229.0,116.0844,116.1031,116.0657,116.1031,9229.0
2017-09-07 11:45:00,123.94,123.99,123.9,123.91,13798.0,116.0938,116.1406,116.0563,116.0657,13798.0
2017-09-07 11:50:00,123.93,123.94,123.89,123.92,16533.0,116.0844,116.0938,116.0469,116.075,16533.0
2017-09-07 11:55:00,123.93,123.95,123.89,123.9,8107.0,116.0844,116.1031,116.0469,116.0563,8107.0
2017-09-07 12:00:00,123.89,123.89,123.78,123.8,15339.0,116.0469,116.0469,115.9439,115.9626,15339.0
2017-09-07 12:05:00,123.8,123.85,123.8,123.83,18566.0,115.9626,116.0095,115.9626,115.9907,18566.0
2017-09-07 12:10:00,123.86,123.89,123.82,123.88,11389.0,116.0188,116.0469,115.9814,116.0376,11389.0
2017-09-07 12:15:00,123.87,123.87,123.8,123.87,207917.0,116.0282,116.0282,115.9626,116.0282,207917.0
2017-09-07 12:20:00,123.87,123.88,123.82,123.85,8761.0,116.0282,116.0376,115.9814,116.0095,8761.0
2017-09-07 12:25:00,123.85,123.87,123.74,123.75,7934.0,116.0095,116.0282,115.9064,115.9158,7934.0
2017-09-07 12:30:00,123.76,123.8,123.67,123.7,30160.0,115.9252,115.9626,115.8409,115.869,30160.0
2017-09-07 12:35:00,123.67,123.75,123.66,123.74,43937.0,115.8409,115.9158,115.8315,115.9064,43937.0
2017-09-07 12:40:00,123.74,123.77,123.71,123.76,5668.0,115.9064,115.9345,115.8783,115.9252,5668.0
2017-09-07 12:45:00,123.76,123.8,123.72,123.72,29658.0,115.9252,115.9626,115.8877,115.8877,29658.0
2017-09-07 12:50:00,123.74,123.75,123.69,123.7,15589.0,115.9064,115.9158,115.8596,115.869,15589.0
2017-09-07 12:55:00,123.7,123.79,123.7,123.78,45205.0,115.869,115.9533,115.869,115.9439,45205.0
2017-09-07 13:00:00,123.77,123.82,123.77,123.82,3918.0,115.9345,115.9814,115.9345,115.9814,3918.0
2017-09-07 13:05:00,123.82,123.82,123.79,123.82,4081.0,115.9814,115.9814,115.9533,115.9814,4081.0
2017-09-07 13:10:00,123.83,123.9,123.82,123.89,10627.0,115.9907,116.0563,115.9814,116.0469,10627.0
2017-09-07 13:15:00,123.89,123.9,123.86,123.89,8640.0,116.0469,116.0563,116.0188,116.0469,8640.0
2017-09-07 13:20:00,123.88,123.88,123.82,123.85,6319.0,116.0376,116.0376,115.9814,116.0095,6319.0
2017-09-07 13:25:00,123.85,123.88,123.85,123.88,2181.0,116.0095,116.0376,116.0095,116.0376,2181.0
2017-09-07 13:30:00,123.91,123.92,123.9,123.92,11364.0,116.0657,116.075,116.0563,116.075,11364.0
2017-09-07 13:35:00,123.92,123.94,123.89,123.9,17485.0,116.075,116.0938,116.0469,116.0563,17485.0
2017-09-07 13:40:00,123.9,123.93,123.87,123.92,11824.0,116.0563,116.0844,116.0282,116.075,11824.0
2017-09-07 13:45:00,123.92,123.95,123.89,123.93,12811.0,116.075,116.1031,116.0469,116.0844,12811.0
2017-09-07 13:50:00,123.93,123.95,123.91,123.91,11509.0,116.0844,116.1031,116.0657,116.0657,11509.0
2017-09-07 13:55:00,123.91,123.92,123.88,123.9,15233.0,116.0657,116.075,116.0376,116.0563,15233.0
2017-09-07 14:00:00,123.9,123.9,123.88,123.89,15856.0,116.0563,116.0563,116.0376,116.0469,15856.0
2017-09-07 14:05:00,123.9,123.96,123.9,123.95,8295.0,116.0563,116.1125,116.0563,116.1031,8295.0
2017-09-07 14:10:00,123.95,123.98,123.95,123.95,14534.0,116.1031,116.1312,116.1031,116.1031,14534.0
2017-09-07 14:15:00,123.95,123.96,123.93,123.96,8169.0,116.1031,116.1125,116.0844,116.1125,8169.0
2017-09-07 14:20:00,123.96,123.97,123.92,123.94,16497.0,116.1125,116.1219,116.075,116.0938,16497.0
2017-09-07 14:25:00,123.94,123.96,123.93,123.96,5365.0,116.0938,116.1125,116.0844,116.1125,5365.0
2017-09-07 14:30:00,123.96,123.96,123.89,123.91,15589.0,116.1125,116.1125,116.0469,116.0657,15589.0
2017-09-07 14:35:00,123.9,123.91,123.84,123.89,265681.0,116.0563,116.0657,116.0001,116.0469,265681.0
2017-09-07 14:40:00,123.87,123.91,123.87,123.9,18722.0,116.0282,116.0657,116.0282,116.0563,18722.0
2017-09-07 14:45:00,123.89,123.9,123.84,123.89,27956.0,116.0469,116.0563,116.0001,116.0469,27956.0
2017-09-07 14:50:00,123.88,123.92,123.88,123.9,18275.0,116.0376,116.075,116.0376,116.0563,18275.0
2017-09-07 14:55:00,123.9,123.93,123.87,123.93,23408.0,116.0563,116.0844,116.0282,116.0844,23408.0
2017-09-07 15:00:00,123.94,123.95,123.86,123.86,21087.0,116.0938,116.1031,116.0188,116.0188,21087.0
2017-09-07 15:05:00,123.87,123.94,123.86,123.94,17753.0,116.0282,116.0938,116.0188,116.0938,17753.0
2017-09-07 15:10:00,123.94,123.95,123.91,123.92,32120.0,116.0938,116.1031,116.0657,116.075,32120.0
2017-09-07 15:15:00,123.92,123.94,123.9,123.91,41682.0,116.075,116.0938,116.0563,116.0657,41682.0
2017-09-07 15:20:00,123.92,123.92,123.79,123.81,27964.0,116.075,116.075,115.9533,115.972,27964.0
2017-09-07 15:25:00,123.81,123.83,123.8,123.82,29662.0,115.972,115.9907,115.9626,115.9814,29662.0
2017-09-07 15:30:00,123.82,123.86,123.8,123.81,26823.0,115.9814,116.0188,115.9626,115.972,26823.0
2017-09-07 15:35:00,123.8,123.91,123.8,123.89,37322.0,115.9626,116.0657,115.9626,116.0469,37322.0
2017-09-07 15:40:00,123.89,123.9,123.86,123.89,43489.0,116.0469,116.0563,116.0188,116.0469,43489.0
2017-09-07 15:45:00,123.89,123.95,123.86,123.92,39574.0,116.0469,116.1031,116.0188,116.075,39574.0
2017-09-07 15:50:00,123.92,123.93,123.86,123.9,50918.0,116.075,116.0844,116.0188,116.0563,50918.0
2017-09-07 15:55:00,123.89,123.94,123.88,123.91,95105.0,116.0469,116.0938,116.0376,116.0657,95105.0
2017-09-08 09:30:00,123.7,123.71,123.6,123.64,9772.0,115.869,115.8783,115.7753,115.8128,9772.0
2017-09-08 09:35:00,123.64,123.65,123.58,123.61,18479.0,115.8128,115.8221,115.7566,115.7847,18479.0
2017-09-08 09:40:00,123.6,123.71,123.57,123.7,13061.0,115.7753,115.8783,115.7472,115.869,13061.0
2017-09-08 09:45:00,123.71,123.72,123.6,123.6,37697.0,115.8783,115.8877,115.7753,115.7753,37697.0
2017-09-08 09:50:00,123.64,123.66,123.58,123.6,4673.0,115.8128,115.8315,115.7566,115.7753,4673.0
2017-09-08 09:55:00,123.59,123.68,123.59,123.68,5791.0,115.7659,115.8502,115.7659,115.8502,5791.0
2017-09-08 10:00:00,123.71,123.73,123.69,123.7,5487.0,115.8783,115.8971,115.8596,115.869,5487.0
2017-09-08 10:05:00,123.73,123.74,123.69,123.71,23628.0,115.8971,115.9064,115.8596,115.8783,23628.0
2017-09-08 10:10:00,123.71,123.71,123.6,123.62,20193.0,115.8783,115.8783,115.7753,115.794,20193.0
2017-09-08 10:15:00,123.61,123.72,123.6,123.68,66983.0,115.7847,115.8877,115.7753,115.8502,66983.0
2017-09-08 10:20:00,123.67,123.67,123.62,123.64,2868.0,115.8409,115.8409,115.794,115.8128,2868.0
2017-09-08 10:25:00,123.68,123.73,123.64,123.7,2095.0,115.8502,115.8971,115.8128,115.869,2095.0
2017-09-08 10:30:00,123.67,123.7,123.64,123.7,6707.0,115.8409,115.869,115.8128,115.869,6707.0
2017-09-08 10:35:00,123.72,123.77,123.71,123.71,11564.0,115.8877,115.9345,115.8783,115.8783,11564.0
2017-09-08 10:40:00,123.71,123.75,123.66,123.68,4713.0,115.8783,115.9158,115.8315,115.8502,4713.0
2017-09-08 10:45:00,123.69,123.77,123.68,123.76,1897.0,115.8596,115.9345,115.8502,115.9252,1897.0
2017-09-08 10:50:00,123.77,123.81,123.76,123.77,2376.0,115.9345,115.972,115.9252,115.9345,2376.0
2017-09-08 10:55:00,123.77,123.81,123.77,123.81,4184.0,115.9345,115.972,115.9345,115.972,4184.0
2017-09-08 11:00:00,123.79,123.92,123.79,123.91,6836.0,115.9533,116.075,115.9533,116.0657,6836.0
2017-09-08 11:05:00,123.92,123.93,123.9,123.91,23189.0,116.075,116.0844,116.0563,116.0657,23189.0
2017-09-08 11:10:00,123.89,123.9,123.86,123.86,6406.0,116.0469,116.0563,116.0188,116.0188,6406.0
2017-09-08 11:15:00,123.86,123.88,123.8,123.8,38726.0,116.0188,116.0376,115.9626,115.9626,38726.0
2017-09-08 11:20:00,123.8,123.83,123.79,123.83,2318.0,115.9626,115.9907,115.9533,115.9907,2318.0
2017-09-08 11:25:00,123.83,123.88,123.82,123.86,8423.0,115.9907,116.0376,115.9814,116.0188,8423.0
2017-09-08 11:30:00,123.88,123.88,123.81,123.81,8664.0,116.0376,116.0376,115.972,115.972,8664.0
2017-09-08 11:35:00,123.81,123.83,123.78,123.79,9456.0,115.972,115.9907,115.9439,115.9533,9456.0
2017-09-08 11:40:00,123.79,123.81,123.74,123.75,12216.0,115.9533,115.972,115.9064,115.9158,12216.0
2017-09-08 11:45:00,123.74,123.78,123.74,123.77,2000.0,115.9064,115.9439,115.9064,115.9345,2000.0
2017-09-08 11:50:00,123.78,123.82,123.73,123.82,164658.0,115.9439,115.9814,115.8971,115.9814,164658.0
2017-09-08 11:55:00,123.82,123.83,123.79,123.79,10117.0,115.9814,115.9907,115.9533,115.9533,10117.0
2017-09-08 12:00:00,123.8,123.82,123.75,123.76,47340.0,115.9626,115.9814,115.9158,115.9252,47340.0
2017-09-08 12:05:00,123.76,123.77,123.74,123.76,7083.0,115.9252,115.9345,115.9064,115.9252,7083.0
2017-09-08 12:10:00,123.76,123.78,123.72,123.72,26610.0,115.9252,115.9439,115.8877,115.8877,26610.0
2017-09-08 12:15:00,123.72,123.75,123.7,123.72,6944.0,115.8877,115.9158,115.869,115.8877,6944.0
2017-09-08 12:20:00,123.71,123.73,123.68,123.69,4730.0,115.8783,115.8971,115.8502,115.8596,4730.0
2017-09-08 12:25:00,123.7,123.76,123.7,123.76,813.0,115.869,115.9252,115.869,115.9252,813.0
2017-09-08 12:30:00,123.75,123.79,123.75,123.79,14957.0,115.9158,115.9533,115.9158,115.9533,14957.0
2017-09-08 12:35:00,123.8,123.83,123.8,123.81,7200.0,115.9626,115.9907,115.9626,115.972,7200.0
2017-09-08 12:40:00,123.81,123.83,123.8,123.83,13644.0,115.972,115.9907,115.9626,115.9907,13644.0
2017-09-08 12:45:00,123.82,123.85,123.82,123.83,12209.0,115.9814,116.0095,115.9814,115.9907,12209.0
2017-09-08 12:50:00,123.84,123.85,123.82,123.85,6619.0,116.0001,116.0095,115.9814,116.0095,6619.0
2017-09-08 12:55:00,123.84,123.84,123.79,123.81,5949.0,116.0001,116.0001,115.9533,115.972,5949.0
2017-09-08 13:00:00,123.82,123.82,123.78,123.8,4168.0,115.9814,115.9814,115.9439,115.9626,4168.0
2017-09-08 13:05:00,123.79,123.8,123.79,123.79,1815.0,115.9533,115.9626,115.9533,115.9533,1815.0
2017-09-08 13:10:00,123.8,123.84,123.78,123.82,15842.0,115.9626,116.0001,115.9439,115.9814,15842.0
2017-09-08 13:15:00,123.82,123.83,123.82,123.83,2303.0,115.9814,115.9907,115.9814,115.9907,2303.0
2017-09-08 13:20:00,123.83,123.86,123.83,123.86,2780.0,115.9907,116.0188,115.9907,116.0188,2780.0
2017-09-08 13:25:00,123.82,123.85,123.82,123.84,787.0,115.9814,116.0095,115.9814,116.0001,787.0
2017-09-08 13:30:00,123.84,123.84,123.77,123.77,3777.0,116.0001,116.0001,115.9345,115.9345,3777.0
2017-09-08 13:35:00,123.77,123.79,123.75,123.79,6216.0,115.9345,115.9533,115.9158,115.9533,6216.0
2017-09-08 13:40:00,123.8,123.8,123.77,123.79,2758.0,115.9626,115.9626,115.9345,115.9533,2758.0
2017-09-08 13:45:00,123.78,123.78,123.75,123.77,2611.0,115.9439,115.9439,115.9158,115.9345,2611.0
2017-09-08 13:50:00,123.74,123.76,123.72,123.74,4802.0,115.9064,115.9252,115.8877,115.9064,4802.0
2017-09-08 13:55:00,123.75,123.77,123.75,123.76,2958.0,115.9158,115.9345,115.9158,115.9252,2958.0
2017-09-08 14:00:00,123.76,123.76,123.71,123.73,5393.0,115.9252,115.9252,115.8783,115.8971,5393.0
2017-09-08 14:05:00,123.72,123.75,123.7,123.71,3572.0,115.8877,115.9158,115.869,115.8783,3572.0
2017-09-08 14:10:00,123.72,123.75,123.7,123.75,17813.0,115.8877,115.9158,115.869,115.9158,17813.0
2017-09-08 14:15:00,123.72,123.73,123.66,123.68,5950.0,115.8877,115.8971,115.8315,115.8502,5950.0
2017-09-08 14:20:00,123.69,123.71,123.68,123.69,5357.0,115.8596,115.8783,115.8502,115.8596,5357.0
2017-09-08 14:25:00,123.69,123.69,123.64,123.65,2531.0,115.8596,115.8596,115.8128,115.8221,2531.0
2017-09-08 14:30:00,123.64,123.69,123.64,123.66,7212.0,115.8128,115.8596,115.8128,115.8315,7212.0
2017-09-08 14:35:00,123.67,123.71,123.67,123.71,5655.0,115.8409,115.8783,115.8409,115.8783,5655.0
2017-09-08 14:40:00,123.71,123.71,123.68,123.69,3057.0,115.8783,115.8783,115.8502,115.8596,3057.0
2017-09-08 14:45:00,123.69,123.71,123.61,123.61,8187.0,115.8596,115.8783,115.7847,115.7847,8187.0
2017-09-08 14:50:00,123.61,123.65,123.59,123.64,17424.0,115.7847,115.8221,115.7659,115.8128,17424.0
2017-09-08 14:55:00,123.64,123.65,123.63,123.65,5700.0,115.8128,115.8221,115.8034,115.8221,5700.0
2017-09-08 15:00:00,123.64,123.65,123.61,123.64,32347.0,115.8128,115.8221,115.7847,115.8128,32347.0
2017-09-08 15:05:00,123.64,123.69,123.63,123.66,10410.0,115.8128,115.8596,115.8034,115.8315,10410.0
2017-09-08 15:10:00,123.67,123.68,123.57,123.58,6363.0,115.8409,115.8502,115.7472,115.7566,6363.0
2017-09-08 15:15:00,123.57,123.58,123.53,123.55,8411.0,115.7472,115.7566,115.7097,115.7285,8411.0
2017-09-08 15:20:00,123.56,123.57,123.53,123.54,5625.0,115.7378,115.7472,115.7097,115.7191,5625.0
2017-09-08 15:25:00,123.54,123.54,123.51,123.52,5255.0,115.7191,115.7191,115.691,115.7004,5255.0
2017-09-08 15:30:00,123.49,123.52,123.46,123.52,11744.0,115.6722,115.7004,115.6441,115.7004,11744.0
2017-09-08 15:35:00,123.52,123.54,123.52,123.53,5512.0,115.7004,115.7191,115.7004,115.7097,5512.0
2017-09-08 15:40:00,123.53,123.57,123.51,123.56,10600.0,115.7097,115.7472,115.691,115.7378,10600.0
2017-09-08 15:45:00,123.55,123.59,123.54,123.59,4639.0,115.7285,115.7659,115.7191,115.7659,4639.0
2017-09-08 15:50:00,123.58,123.58,123.52,123.55,13290.0,115.7566,115.7566,115.7004,115.7285,13290.0
2017-09-08 15:55:00,123.55,123.59,123.53,123.56,27679.0,115.7285,115.7659,115.7097,115.7378,27679.0
2017-09-11 09:30:00,124.39,124.42,124.17,124.38,24240.0,116.5153,116.5434,116.3092,116.5059,24240.0
2017-09-11 09:35:00,124.4,124.53,124.4,124.53,9464.0,116.5246,116.6464,116.5246,116.6464,9464.0
2017-09-11 09:40:00,124.55,124.63,124.55,124.63,1351.0,116.6651,116.7401,116.6651,116.7401,1351.0
2017-09-11 09:45:00,124.61,124.64,124.6,124.64,21416.0,116.7213,116.7494,116.712,116.7494,21416.0
2017-09-11 09:50:00,124.63,124.64,124.57,124.64,5952.0,116.7401,116.7494,116.6839,116.7494,5952.0
2017-09-11 09:55:00,124.66,124.67,124.62,124.62,7319.0,116.7682,116.7775,116.7307,116.7307,7319.0
2017-09-11 10:00:00,124.65,124.72,124.65,124.7,11354.0,116.7588,116.8244,116.7588,116.8056,11354.0
2017-09-11 10:05:00,124.7,124.73,124.67,124.69,5578.0,116.8056,116.8337,116.7775,116.7963,5578.0
2017-09-11 10:10:00,124.71,124.72,124.67,124.67,7209.0,116.815,116.8244,116.7775,116.7775,7209.0
2017-09-11 10:15:00,124.71,124.73,124.65,124.66,25961.0,116.815,116.8337,116.7588,116.7682,25961.0
2017-09-11 10:20:00,124.67,124.72,124.64,124.66,28509.0,116.7775,116.8244,116.7494,116.7682,28509.0
2017-09-11 10:25:00,124.65,124.66,124.63,124.64,2576.0,116.7588,116.7682,116.7401,116.7494,2576.0
2017-09-11 10:30:00,124.65,124.67,124.61,124.62,8700.0,116.7588,116.7775,116.7213,116.7307,8700.0
2017-09-11 10:35:00,124.61,124.61,124.54,124.55,6884.0,116.7213,116.7213,116.6558,116.6651,6884.0
2017-09-11 10:40:00,124.55,124.56,124.48,124.48,3147.0,116.6651,116.6745,116.5996,116.5996,3147.0
2017-09-11 10:45:00,124.48,124.53,124.48,124.5,12470.0,116.5996,116.6464,116.5996,116.6183,12470.0
2017-09-11 10:50:00,124.52,124.52,124.47,124.49,13018.0,116.637,116.637,116.5902,116.6089,13018.0
2017-09-11 10:55:00,124.49,124.49,124.39,124.41,38877.0,116.6089,116.6089,116.5153,116.534,38877.0
2017-09-11 11:00:00,124.42,124.44,124.4,124.44,3311.0,116.5434,116.5621,116.5246,116.5621,3311.0
2017-09-11 11:05:00,124.45,124.48,124.42,124.48,2731.0,116.5715,116.5996,116.5434,116.5996,2731.0
2017-09-11 11:10:00,124.48,124.5,124.42,124.42,5653.0,116.5996,116.6183,116.5434,116.5434,5653.0
2017-09-11 11:15:00,124.42,124.47,124.4,124.47,4026.0,116.5434,116.5902,116.5246,116.5902,4026.0
2017-09-11 11:20:00,124.47,124.48,124.38,124.38,4313.0,116.5902,116.5996,116.5059,116.5059,4313.0
2017-09-11 11:25:00,124.39,124.44,124.39,124.44,5278.0,116.5153,116.5621,116.5153,116.5621,5278.0
2017-09-11 11:30:00,124.44,124.53,124.44,124.53,1030.0,116.5621,116.6464,116.5621,116.6464,1030.0
2017-09-11 11:35:00,124.53,124.54,124.51,124.53,5945.0,116.6464,116.6558,116.6277,116.6464,5945.0
2017-09-11 11:40:00,124.54,124.56,124.53,124.56,4185.0,116.6558,116.6745,116.6464,116.6745,4185.0
2017-09-11 11:45:00,124.57,124.59,124.57,124.58,1230.0,116.6839,116.7026,116.6839,116.6932,1230.0
2017-09-11 11:50:00,124.56,124.57,124.54,124.56,3502.0,116.6745,116.6839,116.6558,116.6745,3502.0
2017-09-11 11:55:00,124.58,124.59,124.57,124.57,971.0,116.6932,116.7026,116.6839,116.6839,971.0
2017-09-11 12:00:00,124.58,124.58,124.56,124.57,2059.0,116.6932,116.6932,116.6745,116.6839,2059.0
2017-09-11 12:05:00,124.55,124.56,124.54,124.54,1180.0,116.6651,116.6745,116.6558,116.6558,1180.0
2017-09-11 12:10:00,124.57,124.58,124.54,124.58,1660.0,116.6839,116.6932,116.6558,116.6932,1660.0
2017-09-11 12:15:00,124.6,124.63,124.59,124.63,7296.0,116.712,116.7401,116.7026,116.7401,7296.0
2017-09-11 12:20:00,124.63,124.64,124.62,124.64,1000.0,116.7401,116.7494,116.7307,116.7494,1000.0
2017-09-11 12:25:00,124.64,124.65,124.61,124.61,3528.0,116.7494,116.7588,116.7213,116.7213,3528.0
2017-09-11 12:30:00,124.61,124.64,124.61,124.63,8416.0,116.7213,116.7494,116.7213,116.7401,8416.0
2017-09-11 12:35:00,124.63,124.64,124.6,124.64,5154.0,116.7401,116.7494,116.712,116.7494,5154.0
2017-09-11 12:40:00,124.65,124.75,124.65,124.73,12296.0,116.7588,116.8525,116.7588,116.8337,12296.0
2017-09-11 12:45:00,124.72,124.74,124.71,124.73,1546.0,116.8244,116.8431,116.815,116.8337,1546.0
2017-09-11 12:50:00,124.73,124.74,124.71,124.72,6077.0,116.8337,116.8431,116.815,116.8244,6077.0
2017-09-11 12:55:00,124.72,124.73,124.7,124.7,2320.0,116.8244,116.8337,116.8056,116.8056,2320.0
2017-09-11 13:00:00,124.7,124.73,124.7,124.72,3147.0,116.8056,116.8337,116.8056,116.8244,3147.0
2017-09-11 13:05:00,124.7,124.71,124.68,124.69,2754.0,116.8056,116.815,116.7869,116.7963,2754.0
2017-09-11 13:10:00,124.7,124.71,124.69,124.7,2967.0,116.8056,116.815,116.7963,116.8056,2967.0
2017-09-11 13:15:00,124.71,124.73,124.7,124.71,400.0,116.815,116.8337,116.8056,116.815,400.0
2017-09-11 13:20:00,124.69,124.72,124.69,124.72,2762.0,116.7963,116.8244,116.7963,116.8244,2762.0
2017-09-11 13:25:00,124.72,124.74,124.7,124.7,18274.0,116.8244,116.8431,116.8056,116.8056,18274.0
2017-09-11 13:30:00,124.71,124.72,124.7,124.71,3433.0,116.815,116.8244,116.8056,116.815,3433.0
2017-09-11 13:35:00,124.73,124.73,124.68,124.71,5753.0,116.8337,116.8337,116.7869,116.815,5753.0
2017-09-11 13:40:00,124.71,124.71,124.69,124.71,1125.0,116.815,116.815,116.7963,116.815,1125.0
2017-09-11 13:45:00,124.69,124.71,124.69,124.7,400.0,116.7963,116.815,116.7963,116.8056,400.0
2017-09-11 13:50:00,124.71,124.75,124.7,124.73,2120.0,116.815,116.8525,116.8056,116.8337,2120.0
2017-09-11 13:55:00,124.73,124.76,124.73,124.74,3377.0,116.8337,116.8619,116.8337,116.8431,3377.0
2017-09-11 14:00:00,124.75,124.76,124.73,124.75,756.0,116.8525,116.8619,116.8337,116.8525,756.0
2017-09-11 14:05:00,124.75,124.77,124.74,124.76,14711.0,116.8525,116.8712,116.8431,116.8619,14711.0
2017-09-11 14:10:00,124.77,124.78,124.76,124.76,2848.0,116.8712,116.8806,116.8619,116.8619,2848.0
2017-09-11 14:15:00,124.76,124.76,124.73,124.75,3521.0,116.8619,116.8619,116.8337,116.8525,3521.0
2017-09-11 14:20:00,124.74,124.74,124.71,124.71,3067.0,116.8431,116.8431,116.815,116.815,3067.0
2017-09-11 14:25:00,124.71,124.72,124.7,124.7,6790.0,116.815,116.8244,116.8056,116.8056,6790.0
2017-09-11 14:30:00,124.71,124.72,124.69,124.72,9522.0,116.815,116.8244,116.7963,116.8244,9522.0
2017-09-11 14:35:00,124.71,124.71,124.66,124.66,8841.0,116.815,116.815,116.7682,116.7682,8841.0
2017-09-11 14:40:00,124.67,124.7,124.64,124.7,7930.0,116.7775,116.8056,116.7494,116.8056,7930.0
2017-09-11 14:45:00,124.7,124.71,124.68,124.7,13707.0,116.8056,116.815,116.7869,116.8056,13707.0
2017-09-11 14:50:00,124.7,124.71,124.69,124.71,6698.0,116.8056,116.815,116.7963,116.815,6698.0
2017-09-11 14:55:00,124.7,124.72,124.66,124.66,26032.0,116.8056,116.8244,116.7682,116.7682,26032.0
2017-09-11 15:00:00,124.66,124.7,124.65,124.68,8446.0,116.7682,116.8056,116.7588,116.7869,8446.0
2017-09-11 15:05:00,124.67,124.71,124.67,124.71,4991.0,116.7775,116.815,116.7775,116.815,4991.0
2017-09-11 15:10:00,124.7,124.75,124.7,124.74,11477.0,116.8056,116.8525,116.8056,116.8431,11477.0
2017-09-11 15:15:00,124.74,124.75,124.73,124.74,4772.0,116.8431,116.8525,116.8337,116.8431,4772.0
2017-09-11 15:20:00,124.74,124.75,124.72,124.72,5261.0,116.8431,116.8525,116.8244,116.8244,5261.0
2017-09-11 15:25:00,124.73,124.74,124.71,124.73,28278.0,116.8337,116.8431,116.815,116.8337,28278.0
2017-09-11 15:30:00,124.72,124.72,124.69,124.69,6774.0,116.8244,116.8244,116.7963,116.7963,6774.0
2017-09-11 15:35:00,124.67,124.73,124.66,124.71,14491.0,116.7775,116.8337,116.7682,116.815,14491.0
2017-09-11 15:40:00,124.72,124.73,124.67,124.69,8605.0,116.8244,116.8337,116.7775,116.7963,8605.0
2017-09-11 15:45:00,124.67,124.69,124.65,124.66,10062.0,116.7775,116.7963,116.7588,116.7682,10062.0
2017-09-11 15:50:00,124.67,124.72,124.67,124.72,15303.0,116.7775,116.8244,116.7775,116.8244,15303.0
2017-09-11 15:55:00,124.72,124.76,124.7,124.75,39714.0,116.8244,116.8619,116.8056,116.8525,39714.0
2017-09-12 09:30:00,125.01,125.06,124.93,125.06,28163.0,117.096,117.1429,117.0211,117.1429,28163.0
2017-09-12 09:35:00,125.06,125.14,125.0,125.02,16832.0,117.1429,117.2178,117.0867,117.1054,16832.0
2017-09-12 09:40:00,125.03,125.03,124.89,124.96,10051.0,117.1148,117.1148,116.9836,117.0492,10051.0
2017-09-12 09:45:00,124.96,124.97,124.87,124.89,14900.0,117.0492,117.0586,116.9649,116.9836,14900.0
2017-09-12 09:50:00,124.9,124.9,124.84,124.87,22263.0,116.993,116.993,116.9368,116.9649,22263.0
2017-09-12 09:55:00,124.85,124.87,124.8,124.87,10993.0,116.9462,116.9649,116.8993,116.9649,10993.0
2017-09-12 10:00:00,124.88,124.88,124.81,124.82,7224.0,116.9743,116.9743,116.9087,116.9181,7224.0
2017-09-12 10:05:00,124.79,124.8,124.7,124.75,12994.0,116.89,116.8993,116.8056,116.8525,12994.0
2017-09-12 10:10:00,124.75,124.81,124.75,124.8,5912.0,116.8525,116.9087,116.8525,116.8993,5912.0
2017-09-12 10:15:00,124.8,124.83,124.72,124.83,11748.0,116.8993,116.9274,116.8244,116.9274,11748.0
2017-09-12 10:20:00,124.83,124.83,124.73,124.74,6971.0,116.9274,116.9274,116.8337,116.8431,6971.0
2017-09-12 10:25:00,124.74,124.77,124.71,124.76,8324.0,116.8431,116.8712,116.815,116.8619,8324.0
2017-09-12 10:30:00,124.75,124.79,124.68,124.75,10653.0,116.8525,116.89,116.7869,116.8525,10653.0
2017-09-12 10:35:00,124.77,124.8,124.75,124.8,6379.0,116.8712,116.8993,116.8525,116.8993,6379.0
2017-09-12 10:40:00,124.75,124.77,124.74,124.76,9186.0,116.8525,116.8712,116.8431,116.8619,9186.0
2017-09-12 10:45:00,124.75,124.75,124.67,124.67,11363.0,116.8525,116.8525,116.7775,116.7775,11363.0
2017-09-12 10:50:00,124.69,124.71,124.65,124.68,3956.0,116.7963,116.815,116.7588,116.7869,3956.0
2017-09-12 10:55:00,124.68,124.73,124.67,124.73,2371.0,116.7869,116.8337,116.7775,116.8337,2371.0
2017-09-12 11:00:00,124.72,124.74,124.71,124.73,5848.0,116.8244,116.8431,116.815,116.8337,5848.0
2017-09-12 11:05:00,124.76,124.78,124.75,124.76,3827.0,116.8619,116.8806,116.8525,116.8619,3827.0
2017-09-12 11:10:00,124.8,124.8,124.77,124.78,6103.0,116.8993,116.8993,116.8712,116.8806,6103.0
2017-09-12 11:15:00,124.79,124.8,124.76,124.76,8573.0,116.89,116.8993,116.8619,116.8619,8573.0
2017-09-12 11:20:00,124.75,124.75,124.73,124.73,2400.0,116.8525,116.8525,116.8337,116.8337,2400.0
2017-09-12 11:25:00,124.76,124.8,124.75,124.8,1415.0,116.8619,116.8993,116.8525,116.8993,1415.0
2017-09-12 11:30:00,124.8,124.81,124.78,124.8,4419.0,116.8993,116.9087,116.8806,116.8993,4419.0
2017-09-12 11:35:00,124.8,124.81,124.78,124.79,2179.0,116.8993,116.9087,116.8806,116.89,2179.0
2017-09-12 11:40:00,124.79,124.81,124.75,124.75,5738.0,116.89,116.9087,116.8525,116.8525,5738.0
2017-09-12 11:45:00,124.76,124.8,124.76,124.78,8617.0,116.8619,116.8993,116.8619,116.8806,8617.0
2017-09-12 11:50:00,124.76,124.77,124.73,124.75,2132.0,116.8619,116.8712,116.8337,116.8525,2132.0
2017-09-12 11:55:00,124.74,124.76,124.74,124.75,1001.0,116.8431,116.8619,116.8431,116.8525,1001.0
2017-09-12 12:00:00,124.77,124.79,124.73,124.74,3302.0,116.8712,116.89,116.8337,116.8431,3302.0
2017-09-12 12:05:00,124.74,124.75,124.72,124.75,2234.0,116.8431,116.8525,116.8244,116.8525,2234.0
2017-09-12 12:10:00,124.74,124.78,124.73,124.75,3225.0,116.8431,116.8806,116.8337,116.8525,3225.0
2017-09-12 12:15:00,124.76,124.8,124.75,124.8,6156.0,116.8619,116.8993,116.8525,116.8993,6156.0
2017-09-12 12:20:00,124.8,124.83,124.79,124.82,11128.0,116.8993,116.9274,116.89,116.9181,11128.0
2017-09-12 12:25:00,124.81,124.83,124.8,124.82,4921.0,116.9087,116.9274,116.8993,116.9181,4921.0
2017-09-12 12:30:00,124.82,124.87,124.82,124.86,4855.0,116.9181,116.9649,116.9181,116.9555,4855.0
2017-09-12 12:35:00,124.85,124.86,124.82,124.84,6641.0,116.9462,116.9555,116.9181,116.9368,6641.0
2017-09-12 12:40:00,124.83,124.83,124.8,124.81,7426.0,116.9274,116.9274,116.8993,116.9087,7426.0
2017-09-12 12:45:00,124.8,124.84,124.79,124.83,5164.0,116.8993,116.9368,116.89,116.9274,5164.0
2017-09-12 12:50:00,124.82,124.85,124.82,124.84,3367.0,116.9181,116.9462,116.9181,116.9368,3367.0
2017-09-12 12:55:00,124.85,124.86,124.83,124.83,1259.0,116.9462,116.9555,116.9274,116.9274,1259.0
2017-09-12 13:00:00,124.83,124.86,124.83,124.86,3501.0,116.9274,116.9555,116.9274,116.9555,3501.0
2017-09-12 13:05:00,124.86,124.89,124.86,124.86,4226.0,116.9555,116.9836,116.9555,116.9555,4226.0
2017-09-12 13:10:00,124.87,124.88,124.84,124.84,3558.0,116.9649,116.9743,116.9368,116.9368,3558.0
2017-09-12 13:15:00,124.86,124.86,124.83,124.83,3044.0,116.9555,116.9555,116.9274,116.9274,3044.0
2017-09-12 13:20:00,124.86,124.87,124.84,124.86,7219.0,116.9555,116.9649,116.9368,116.9555,7219.0
2017-09-12 13:25:00,124.85,124.89,124.85,124.89,4136.0,116.9462,116.9836,116.9462,116.9836,4136.0
2017-09-12 13:30:00,124.9,124.93,124.89,124.92,13534.0,116.993,117.0211,116.9836,117.0117,13534.0
2017-09-12 13:35:00,124.93,124.96,124.92,124.95,51082.0,117.0211,117.0492,117.0117,117.0398,51082.0
2017-09-12 13:40:00,124.95,124.99,124.94,124.97,11079.0,117.0398,117.0773,117.0305,117.0586,11079.0
2017-09-12 13:45:00,124.97,124.98,124.89,124.93,11738.0,117.0586,117.0679,116.9836,117.0211,11738.0
2017-09-12 13:50:00,124.93,124.95,124.92,124.95,2842.0,117.0211,117.0398,117.0117,117.0398,2842.0
2017-09-12 13:55:00,124.95,124.95,124.85,124.86,29785.0,117.0398,117.0398,116.9462,116.9555,29785.0
2017-09-12 14:00:00,124.86,124.88,124.84,124.86,21659.0,116.9555,116.9743,116.9368,116.9555,21659.0
2017-09-12 14:05:00,124.89,124.91,124.87,124.88,4603.0,116.9836,117.0024,116.9649,116.9743,4603.0
2017-09-12 14:10:00,124.89,124.9,124.85,124.89,13457.0,116.9836,116.993,116.9462,116.9836,13457.0
2017-09-12 14:15:00,124.91,124.93,124.84,124.93,5415.0,117.0024,117.0211,116.9368,117.0211,5415.0
2017-09-12 14:20:00,124.9,124.9,124.8,124.83,5917.0,116.993,116.993,116.8993,116.9274,5917.0
2017-09-12 14:25:00,124.83,124.84,124.8,124.82,9679.0,116.9274,116.9368,116.8993,116.9181,9679.0
2017-09-12 14:30:00,124.81,124.84,124.8,124.83,15096.0,116.9087,116.9368,116.8993,116.9274,15096.0
2017-09-12 14:35:00,124.82,124.82,124.68,124.71,13072.0,116.9181,116.9181,116.7869,116.815,13072.0
2017-09-12 14:40:00,124.71,124.74,124.65,124.74,6951.0,116.815,116.8431,116.7588,116.8431,6951.0
2017-09-12 14:45:00,124.74,124.77,124.71,124.75,12154.0,116.8431,116.8712,116.815,116.8525,12154.0
2017-09-12 14:50:00,124.74,124.75,124.68,124.69,11513.0,116.8431,116.8525,116.7869,116.7963,11513.0
2017-09-12 14:55:00,124.71,124.74,124.69,124.73,7493.0,116.815,116.8431,116.7963,116.8337,7493.0
2017-09-12 15:00:00,124.71,124.73,124.65,124.7,5370.0,116.815,116.8337,116.7588,116.8056,5370.0
2017-09-12 15:05:00,124.7,124.72,124.65,124.72,5386.0,116.8056,116.8244,116.7588,116.8244,5386.0
2017-09-12 15:10:00,124.71,124.73,124.69,124.72,6857.0,116.815,116.8337,116.7963,116.8244,6857.0
2017-09-12 15:15:00,124.74,124.78,124.73,124.76,3963.0,116.8431,116.8806,116.8337,116.8619,3963.0
2017-09-12 15:20:00,124.75,124.83,124.74,124.81,28135.0,116.8525,116.9274,116.8431,116.9087,28135.0
2017-09-12 15:25:00,124.82,124.85,124.81,124.82,5543.0,116.9181,116.9462,116.9087,116.9181,5543.0
2017-09-12 15:30:00,124.81,124.86,124.8,124.86,6455.0,116.9087,116.9555,116.8993,116.9555,6455.0
2017-09-12 15:35:00,124.85,124.91,124.85,124.87,6880.0,116.9462,117.0024,116.9462,116.9649,6880.0
2017-09-12 15:40:00,124.87,124.89,124.86,124.86,13707.0,116.9649,116.9836,116.9555,116.9555,13707.0
2017-09-12 15:45:00,124.86,124.89,124.85,124.85,10060.0,116.9555,116.9836,116.9462,116.9462,10060.0
2017-09-12 15:50:00,124.86,124.94,124.86,124.92,14447.0,116.9555,117.0305,116.9555,117.0117,14447.0
2017-09-12 15:55:00,124.91,124.97,124.9,124.97,34966.0,117.0024,117.0586,116.993,117.0586,34966.0
2017-09-13 09:30:00,124.79,124.95,124.77,124.82,21621.0,116.89,117.0398,116.8712,116.9181,21621.0
2017-09-13 09:35:00,124.82,124.85,124.78,124.85,13094.0,116.9181,116.9462,116.8806,116.9462,13094.0
2017-09-13 09:40:00,124.85,124.88,124.82,124.84,32155.0,116.9462,116.9743,116.9181,116.9368,32155.0
2017-09-13 09:45:00,124.85,124.85,124.72,124.73,33104.0,116.9462,116.9462,116.8244,116.8337,33104.0
2017-09-13 09:50:00,124.74,124.78,124.73,124.78,12728.0,116.8431,116.8806,116.8337,116.8806,12728.0
2017-09-13 09:55:00,124.78,124.9,124.78,124.9,42438.0,116.8806,116.993,116.8806,116.993,42438.0
2017-09-13 10:00:00,124.89,124.9,124.83,124.84,28865.0,116.9836,116.993,116.9274,116.9368,28865.0
2017-09-13 10:05:00,124.85,124.87,124.81,124.83,5866.0,116.9462,116.9649,116.9087,116.9274,5866.0
2017-09-13 10:10:00,124.83,124.89,124.81,124.88,13733.0,116.9274,116.9836,116.9087,116.9743,13733.0
2017-09-13 10:15:00,124.88,124.88,124.78,124.79,6188.0,116.9743,116.9743,116.8806,116.89,6188.0
2017-09-13 10:20:00,124.81,124.84,124.8,124.84,5992.0,116.9087,116.9368,116.8993,116.9368,5992.0
2017-09-13 10:25:00,124.84,124.84,124.8,124.8,7987.0,116.9368,116.9368,116.8993,116.8993,7987.0
2017-09-13 10:30:00,124.83,124.85,124.82,124.83,4533.0,116.9274,116.9462,116.9181,116.9274,4533.0
2017-09-13 10:35:00,124.84,124.85,124.81,124.83,7682.0,116.9368,116.9462,116.9087,116.9274,7682.0
2017-09-13 10:40:00,124.82,124.84,124.78,124.78,4483.0,116.9181,116.9368,116.8806,116.8806,4483.0
2017-09-13 10:45:00,124.77,124.79,124.75,124.76,2888.0,116.8712,116.89,116.8525,116.8619,2888.0
2017-09-13 10:50:00,124.78,124.82,124.76,124.82,3100.0,116.8806,116.9181,116.8619,116.9181,3100.0
2017-09-13 10:55:00,124.83,124.83,124.8,124.8,6846.0,116.9274,116.9274,116.8993,116.8993,6846.0
2017-09-13 11:00:00,124.82,124.87,124.81,124.87,4113.0,116.9181,116.9649,116.9087,116.9649,4113.0
2017-09-13 11:05:00,124.86,124.88,124.85,124.87,2796.0,116.9555,116.9743,116.9462,116.9649,2796.0
2017-09-13 11:10:00,124.89,124.89,124.86,124.87,1035.0,116.9836,116.9836,116.9555,116.9649,1035.0
2017-09-13 11:15:00,124.86,124.88,124.85,124.86,2481.0,116.9555,116.9743,116.9462,116.9555,2481.0
2017-09-13 11:20:00,124.87,124.88,124.85,124.86,4257.0,116.9649,116.9743,116.9462,116.9555,4257.0
2017-09-13 11:25:00,124.85,124.86,124.83,124.84,5178.0,116.9462,116.9555,116.9274,116.9368,5178.0
2017-09-13 11:30:00,124.84,124.84,124.78,124.79,5274.0,116.9368,116.9368,116.8806,116.89,5274.0
2017-09-13 11:35:00,124.8,124.81,124.67,124.68,6793.0,116.8993,116.9087,116.7775,116.7869,6793.0
2017-09-13 11:40:00,124.7,124.73,124.68,124.72,9985.0,116.8056,116.8337,116.7869,116.8244,9985.0
2017-09-13 11:45:00,124.73,124.73,124.7,124.72,14714.0,116.8337,116.8337,116.8056,116.8244,14714.0
2017-09-13 11:50:00,124.72,124.78,124.71,124.77,16009.0,116.8244,116.8806,116.815,116.8712,16009.0
2017-09-13 11:55:00,124.78,124.78,124.72,124.73,1331.0,116.8806,116.8806,116.8244,116.8337,1331.0
2017-09-13 12:00:00,124.72,124.77,124.71,124.77,3428.0,116.8244,116.8712,116.815,116.8712,3428.0
2017-09-13 12:05:00,124.78,124.81,124.76,124.81,2749.0,116.8806,116.9087,116.8619,116.9087,2749.0
2017-09-13 12:10:00,124.8,124.8,124.78,124.79,3014.0,116.8993,116.8993,116.8806,116.89,3014.0
2017-09-13 12:15:00,124.8,124.83,124.78,124.82,1774.0,116.8993,116.9274,116.8806,116.9181,1774.0
2017-09-13 12:20:00,124.82,124.84,124.81,124.81,2401.0,116.9181,116.9368,116.9087,116.9087,2401.0
2017-09-13 12:25:00,124.82,124.84,124.8,124.8,2925.0,116.9181,116.9368,116.8993,116.8993,2925.0
2017-09-13 12:30:00,124.81,124.85,124.81,124.84,4064.0,116.9087,116.9462,116.9087,116.9368,4064.0
2017-09-13 12:35:00,124.83,124.85,124.82,124.84,1809.0,116.9274,116.9462,116.9181,116.9368,1809.0
2017-09-13 12:40:00,124.85,124.9,124.85,124.9,6350.0,116.9462,116.993,116.9462,116.993,6350.0
2017-09-13 12:45:00,124.9,124.93,124.89,124.91,5568.0,116.993,117.0211,116.9836,117.0024,5568.0
2017-09-13 12:50:00,124.92,124.92,124.88,124.89,3004.0,117.0117,117.0117,116.9743,116.9836,3004.0
2017-09-13 12:55:00,124.87,124.9,124.86,124.86,3575.0,116.9649,116.993,116.9555,116.9555,3575.0
2017-09-13 13:00:00,124.85,124.89,124.81,124.87,22800.0,116.9462,116.9836,116.9087,116.9649,22800.0
2017-09-13 13:05:00,124.88,124.88,124.85,124.86,1165.0,116.9743,116.9743,116.9462,116.9555,1165.0
2017-09-13 13:10:00,124.87,124.88,124.85,124.87,1846.0,116.9649,116.9743,116.9462,116.9649,1846.0
2017-09-13 13:15:00,124.86,124.92,124.86,124.92,4439.0,116.9555,117.0117,116.9555,117.0117,4439.0
2017-09-13 13:20:00,124.93,124.93,124.92,124.92,3229.0,117.0211,117.0211,117.0117,117.0117,3229.0
2017-09-13 13:25:00,124.93,124.93,124.87,124.9,10757.0,117.0211,117.0211,116.9649,116.993,10757.0
2017-09-13 13:30:00,124.9,124.91,124.87,124.87,12831.0,116.993,117.0024,116.9649,116.9649,12831.0
2017-09-13 13:35:00,124.86,124.86,124.85,124.86,878.0,116.9555,116.9555,116.9462,116.9555,878.0
2017-09-13 13:40:00,124.86,124.87,124.84,124.85,21455.0,116.9555,116.9649,116.9368,116.9462,21455.0
2017-09-13 13:45:00,124.86,124.87,124.85,124.87,6970.0,116.9555,116.9649,116.9462,116.9649,6970.0
2017-09-13 13:50:00,124.86,124.9,124.86,124.89,15059.0,116.9555,116.993,116.9555,116.9836,15059.0
2017-09-13 13:55:00,124.88,124.89,124.85,124.86,8160.0,116.9743,116.9836,116.9462,116.9555,8160.0
2017-09-13 14:00:00,124.87,124.87,124.83,124.85,2606.0,116.9649,116.9649,116.9274,116.9462,2606.0
2017-09-13 14:05:00,124.85,124.86,124.85,124.86,17320.0,116.9462,116.9555,116.9462,116.9555,17320.0
2017-09-13 14:10:00,124.86,124.88,124.85,124.87,1713.0,116.9555,116.9743,116.9462,116.9649,1713.0
2017-09-13 14:15:00,124.87,124.9,124.85,124.86,6254.0,116.9649,116.993,116.9462,116.9555,6254.0
2017-09-13 14:20:00,124.86,124.88,124.86,124.87,5852.0,116.9555,116.9743,116.9555,116.9649,5852.0
2017-09-13 14:25:00,124.88,124.89,124.85,124.85,7818.0,116.9743,116.9836,116.9462,116.9462,7818.0
2017-09-13 14:30:00,124.85,124.89,124.85,124.89,4672.0,116.9462,116.9836,116.9462,116.9836,4672.0
2017-09-13 14:35:00,124.87,124.88,124.86,124.86,19870.0,116.9649,116.9743,116.9555,116.9555,19870.0
2017-09-13 14:40:00,124.87,124.89,124.86,124.89,2893.0,116.9649,116.9836,116.9555,116.9836,2893.0
2017-09-13 14:45:00,124.89,124.91,124.87,124.89,5645.0,116.9836,117.0024,116.9649,116.9836,5645.0
2017-09-13 14:50:00,124.89,124.9,124.87,124.89,4279.0,116.9836,116.993,116.9649,116.9836,4279.0
2017-09-13 14:55:00,124.88,124.9,124.87,124.87,17480.0,116.9743,116.993,116.9649,116.9649,17480.0
2017-09-13 15:00:00,124.86,124.88,124.83,124.84,8014.0,116.9555,116.9743,116.9274,116.9368,8014.0
2017-09-13 15:05:00,124.84,124.85,124.83,124.84,1743.0,116.9368,116.9462,116.9274,116.9368,1743.0
2017-09-13 15:10:00,124.83,124.84,124.8,124.84,11939.0,116.9274,116.9368,116.8993,116.9368,11939.0
2017-09-13 15:15:00,124.83,124.85,124.81,124.85,5430.0,116.9274,116.9462,116.9087,116.9462,5430.0
2017-09-13 15:20:00,124.85,124.86,124.83,124.84,3168.0,116.9462,116.9555,116.9274,116.9368,3168.0
2017-09-13 15:25:00,124.83,124.84,124.82,124.84,13035.0,116.9274,116.9368,116.9181,116.9368,13035.0
2017-09-13 15:30:00,124.84,124.88,124.83,124.88,4409.0,116.9368,116.9743,116.9274,116.9743,4409.0
2017-09-13 15:35:00,124.89,124.89,124.84,124.88,14615.0,116.9836,116.9836,116.9368,116.9743,14615.0
2017-09-13 15:40:00,124.86,124.86,124.83,124.84,9915.0,116.9555,116.9555,116.9274,116.9368,9915.0
2017-09-13 15:45:00,124.83,124.84,124.8,124.81,7733.0,116.9274,116.9368,116.8993,116.9087,7733.0
2017-09-13 15:50:00,124.82,124.93,124.82,124.93,10889.0,116.9181,117.0211,116.9181,117.0211,10889.0
2017-09-13 15:55:00,124.93,124.95,124.89,124.94,18989.0,117.0211,117.0398,116.9836,117.0305,18989.0
2017-09-14 09:30:00,124.6,124.67,124.54,124.55,24342.0,116.712,116.7775,116.6558,116.6651,24342.0
2017-09-14 09:35:00,124.53,124.53,124.41,124.42,14426.0,116.6464,116.6464,116.534,116.5434,14426.0
2017-09-14 09:40:00,124.41,124.5,124.41,124.47,9066.0,116.534,116.6183,116.534,116.5902,9066.0
2017-09-14 09:45:00,124.49,124.64,124.49,124.58,17591.0,116.6089,116.7494,116.6089,116.6932,17591.0
2017-09-14 09:50:00,124.58,124.64,124.57,124.64,12354.0,116.6932,116.7494,116.6839,116.7494,12354.0
2017-09-14 09:55:00,124.67,124.67,124.63,124.64,4488.0,116.7775,116.7775,116.7401,116.7494,4488.0
2017-09-14 10:00:00,124.65,124.67,124.6,124.62,3133.0,116.7588,116.7775,116.712,116.7307,3133.0
2017-09-14 10:05:00,124.62,124.62,124.56,124.58,4782.0,116.7307,116.7307,116.6745,116.6932,4782.0
2017-09-14 10:10:00,124.6,124.64,124.6,124.62,1005.0,116.712,116.7494,116.712,116.7307,1005.0
2017-09-14 10:15:00,124.61,124.64,124.61,124.63,3608.0,116.7213,116.7494,116.7213,116.7401,3608.0
2017-09-14 10:20:00,124.61,124.63,124.6,124.62,5503.0,116.7213,116.7401,116.712,116.7307,5503.0
2017-09-14 10:25:00,124.59,124.65,124.58,124.62,6525.0,116.7026,116.7588,116.6932,116.7307,6525.0
2017-09-14 10:30:00,124.63,124.7,124.62,124.69,10869.0,116.7401,116.8056,116.7307,116.7963,10869.0
2017-09-14 10:35:00,124.71,124.72,124.69,124.72,19603.0,116.815,116.8244,116.7963,116.8244,19603.0
2017-09-14 10:40:00,124.71,124.72,124.7,124.71,2702.0,116.815,116.8244,116.8056,116.815,2702.0
2017-09-14 10:45:00,124.74,124.77,124.73,124.76,9108.0,116.8431,116.8712,116.8337,116.8619,9108.0
2017-09-14 10:50:00,124.76,124.77,124.75,124.75,7806.0,116.8619,116.8712,116.8525,116.8525,7806.0
2017-09-14 10:55:00,124.76,124.77,124.73,124.73,9343.0,116.8619,116.8712,116.8337,116.8337,9343.0
2017-09-14 11:00:00,124.74,124.76,124.74,124.75,7699.0,116.8431,116.8619,116.8431,116.8525,7699.0
2017-09-14 11:05:00,124.75,124.8,124.75,124.79,5849.0,116.8525,116.8993,116.8525,116.89,5849.0
2017-09-14 11:10:00,124.79,124.83,124.79,124.83,3199.0,116.89,116.9274,116.89,116.9274,3199.0
2017-09-14 11:15:00,124.83,124.88,124.83,124.86,13073.0,116.9274,116.9743,116.9274,116.9555,13073.0
2017-09-14 11:20:00,124.86,124.87,124.84,124.84,5731.0,116.9555,116.9649,116.9368,116.9368,5731.0
2017-09-14 11:25:00,124.85,124.85,124.82,124.83,2498.0,116.9462,116.9462,116.9181,116.9274,2498.0
2017-09-14 11:30:00,124.84,124.84,124.8,124.82,4448.0,116.9368,116.9368,116.8993,116.9181,4448.0
2017-09-14 11:35:00,124.82,124.82,124.8,124.81,5588.0,116.9181,116.9181,116.8993,116.9087,5588.0
2017-09-14 11:40:00,124.78,124.78,124.76,124.76,13963.0,116.8806,116.8806,116.8619,116.8619,13963.0
2017-09-14 11:45:00,124.75,124.77,124.75,124.77,5954.0,116.8525,116.8712,116.8525,116.8712,5954.0
2017-09-14 11:50:00,124.76,124.78,124.76,124.78,2867.0,116.8619,116.8806,116.8619,116.8806,2867.0
2017-09-14 11:55:00,124.77,124.79,124.77,124.79,3840.0,116.8712,116.89,116.8712,116.89,3840.0
2017-09-14 12:00:00,124.8,124.8,124.76,124.77,4179.0,116.8993,116.8993,116.8619,116.8712,4179.0
2017-09-14 12:05:00,124.76,124.76,124.73,124.74,6655.0,116.8619,116.8619,116.8337,116.8431,6655.0
2017-09-14 12:10:00,124.73,124.73,124.71,124.72,7968.0,116.8337,116.8337,116.815,116.8244,7968.0
2017-09-14 12:15:00,124.72,124.75,124.71,124.72,4848.0,116.8244,116.8525,116.815,116.8244,4848.0
2017-09-14 12:20:00,124.71,124.71,124.67,124.7,5147.0,116.815,116.815,116.7775,116.8056,5147.0
2017-09-14 12:25:00,124.68,124.7,124.66,124.7,4354.0,116.7869,116.8056,116.7682,116.8056,4354.0
2017-09-14 12:30:00,124.72,124.73,124.71,124.73,1591.0,116.8244,116.8337,116.815,116.8337,1591.0
2017-09-14 12:35:00,124.7,124.71,124.68,124.69,2312.0,116.8056,116.815,116.7869,116.7963,2312.0
2017-09-14 12:40:00,124.69,124.76,124.69,124.73,10815.0,116.7963,116.8619,116.7963,116.8337,10815.0
2017-09-14 12:45:00,124.75,124.78,124.74,124.76,2662.0,116.8525,116.8806,116.8431,116.8619,2662.0
2017-09-14 12:50:00,124.78,124.8,124.78,124.79,4400.0,116.8806,116.8993,116.8806,116.89,4400.0
2017-09-14 12:55:00,124.79,124.79,124.77,124.78,2116.0,116.89,116.89,116.8712,116.8806,2116.0
2017-09-14 13:00:00,124.78,124.78,124.75,124.77,4690.0,116.8806,116.8806,116.8525,116.8712,4690.0
2017-09-14 13:05:00,124.78,124.78,124.76,124.77,1528.0,116.8806,116.8806,116.8619,116.8712,1528.0
2017-09-14 13:10:00,124.74,124.77,124.73,124.76,75614.0,116.8431,116.8712,116.8337,116.8619,75614.0
2017-09-14 13:15:00,124.75,124.75,124.72,124.73,6611.0,116.8525,116.8525,116.8244,116.8337,6611.0
2017-09-14 13:20:00,124.73,124.73,124.7,124.71,1740.0,116.8337,116.8337,116.8056,116.815,1740.0
2017-09-14 13:25:00,124.7,124.72,124.7,124.72,6679.0,116.8056,116.8244,116.8056,116.8244,6679.0
2017-09-14 13:30:00,124.72,124.73,124.69,124.69,1689.0,116.8244,116.8337,116.7963,116.7963,1689.0
2017-09-14 13:35:00,124.7,124.71,124.68,124.68,6885.0,116.8056,116.815,116.7869,116.7869,6885.0
2017-09-14 13:40:00,124.7,124.72,124.69,124.71,15468.0,116.8056,116.8244,116.7963,116.815,15468.0
2017-09-14 13:45:00,124.7,124.71,124.67,124.7,7677.0,116.8056,116.815,116.7775,116.8056,7677.0
2017-09-14 13:50:00,124.7,124.71,124.69,124.69,2519.0,116.8056,116.815,116.7963,116.7963,2519.0
2017-09-14 13:55:00,124.69,124.7,124.69,124.7,8823.0,116.7963,116.8056,116.7963,116.8056,8823.0
2017-09-14 14:00:00,124.69,124.71,124.67,124.71,9845.0,116.7963,116.815,116.7775,116.815,9845.0
2017-09-14 14:05:00,124.7,124.75,124.7,124.72,5390.0,116.8056,116.8525,116.8056,116.8244,5390.0
2017-09-14 14:10:00,124.72,124.75,124.71,124.75,2309.0,116.8244,116.8525,116.815,116.8525,2309.0
2017-09-14 14:15:00,124.75,124.75,124.73,124.75,1974.0,116.8525,116.8525,116.8337,116.8525,1974.0
2017-09-14 14:20:00,124.76,124.78,124.74,124.76,8321.0,116.8619,116.8806,116.8431,116.8619,8321.0
2017-09-14 14:25:00,124.76,124.77,124.74,124.74,4916.0,116.8619,116.8712,116.8431,116.8431,4916.0
2017-09-14 14:30:00,124.74,124.76,124.73,124.74,3501.0,116.8431,116.8619,116.8337,116.8431,3501.0
2017-09-14 14:35:00,124.75,124.75,124.74,124.75,4621.0,116.8525,116.8525,116.8431,116.8525,4621.0
2017-09-14 14:40:00,124.75,124.8,124.74,124.78,5689.0,116.8525,116.8993,116.8431,116.8806,5689.0
2017-09-14 14:45:00,124.79,124.82,124.78,124.82,6379.0,116.89,116.9181,116.8806,116.9181,6379.0
2017-09-14 14:50:00,124.82,124.82,124.8,124.8,33174.0,116.9181,116.9181,116.8993,116.8993,33174.0
2017-09-14 14:55:00,124.8,124.8,124.79,124.79,5678.0,116.8993,116.8993,116.89,116.89,5678.0
2017-09-14 15:00:00,124.78,124.8,124.78,124.79,4408.0,116.8806,116.8993,116.8806,116.89,4408.0
2017-09-14 15:05:00,124.8,124.81,124.77,124.77,4579.0,116.8993,116.9087,116.8712,116.8712,4579.0
2017-09-14 15:10:00,124.77,124.78,124.73,124.73,6215.0,116.8712,116.8806,116.8337,116.8337,6215.0
2017-09-14 15:15:00,124.73,124.74,124.69,124.7,5404.0,116.8337,116.8431,116.7963,116.8056,5404.0
2017-09-14 15:20:00,124.71,124.73,124.68,124.71,44518.0,116.815,116.8337,116.7869,116.815,44518.0
2017-09-14 15:25:00,124.71,124.72,124.69,124.72,8822.0,116.815,116.8244,116.7963,116.8244,8822.0
2017-09-14 15:30:00,124.71,124.74,124.71,124.73,8371.0,116.815,116.8431,116.815,116.8337,8371.0
2017-09-14 15:35:00,124.73,124.75,124.71,124.75,12534.0,116.8337,116.8525,116.815,116.8525,12534.0
2017-09-14 15:40:00,124.74,124.74,124.63,124.64,14684.0,116.8431,116.8431,116.7401,116.7494,14684.0
2017-09-14 15:45:00,124.64,124.66,124.62,124.64,9838.0,116.7494,116.7682,116.7307,116.7494,9838.0
2017-09-14 15:50:00,124.65,124.71,124.64,124.65,16997.0,116.7588,116.815,116.7494,116.7588,16997.0
2017-09-14 15:55:00,124.65,124.72,124.63,124.7,556245.0,116.7588,116.8244,116.7401,116.8056,556245.0
2017-09-15 09:30:00,124.57,124.8,124.57,124.74,60374.0,116.6839,116.8993,116.6839,116.8431,60374.0
2017-09-15 09:35:00,124.76,124.76,124.65,124.67,29721.0,116.8619,116.8619,116.7588,116.7775,29721.0
2017-09-15 09:40:00,124.66,124.68,124.6,124.66,9566.0,116.7682,116.7869,116.712,116.7682,9566.0
2017-09-15 09:45:00,124.66,124.7,124.61,124.7,8506.0,116.7682,116.8056,116.7213,116.8056,8506.0
2017-09-15 09:50:00,124.71,124.76,124.71,124.74,27544.0,116.815,116.8619,116.815,116.8431,27544.0
2017-09-15 09:55:00,124.74,124.76,124.67,124.67,9418.0,116.8431,116.8619,116.7775,116.7775,9418.0
2017-09-15 10:00:00,124.68,124.76,124.68,124.75,15255.0,116.7869,116.8619,116.7869,116.8525,15255.0
2017-09-15 10:05:00,124.76,124.77,124.66,124.68,4125.0,116.8619,116.8712,116.7682,116.7869,4125.0
2017-09-15 10:10:00,124.68,124.69,124.66,124.66,2863.0,116.7869,116.7963,116.7682,116.7682,2863.0
2017-09-15 10:15:00,124.67,124.73,124.67,124.72,3989.0,116.7775,116.8337,116.7775,116.8244,3989.0
2017-09-15 10:20:00,124.73,124.75,124.71,124.71,1766.0,116.8337,116.8525,116.815,116.815,1766.0
2017-09-15 10:25:00,124.71,124.72,124.69,124.71,5415.0,116.815,116.8244,116.7963,116.815,5415.0
2017-09-15 10:30:00,124.7,124.77,124.7,124.76,2260.0,116.8056,116.8712,116.8056,116.8619,2260.0
2017-09-15 10:35:00,124.79,124.84,124.77,124.84,4300.0,116.89,116.9368,116.8712,116.9368,4300.0
2017-09-15 10:40:00,124.84,124.89,124.84,124.86,4664.0,116.9368,116.9836,116.9368,116.9555,4664.0
2017-09-15 10:45:00,124.89,124.99,124.89,124.96,4925.0,116.9836,117.0773,116.9836,117.0492,4925.0
2017-09-15 10:50:00,125.0,125.08,125.0,125.08,1457.0,117.0867,117.1616,117.0867,117.1616,1457.0
2017-09-15 10:55:00,125.07,125.07,125.05,125.05,1850.0,117.1522,117.1522,117.1335,117.1335,1850.0
2017-09-15 11:00:00,125.05,125.05,125.03,125.03,2182.0,117.1335,117.1335,117.1148,117.1148,2182.0
2017-09-15 11:05:00,125.03,125.03,125.0,125.02,4758.0,117.1148,117.1148,117.0867,117.1054,4758.0
2017-09-15 11:10:00,125.01,125.03,125.0,125.02,2287.0,117.096,117.1148,117.0867,117.1054,2287.0
2017-09-15 11:15:00,125.01,125.02,124.96,124.98,22939.0,117.096,117.1054,117.0492,117.0679,22939.0
2017-09-15 11:20:00,124.97,124.99,124.96,124.98,2782.0,117.0586,117.0773,117.0492,117.0679,2782.0
2017-09-15 11:25:00,125.0,125.01,124.97,124.99,1544.0,117.0867,117.096,117.0586,117.0773,1544.0
2017-09-15 11:30:00,125.0,125.01,124.96,124.96,10129.0,117.0867,117.096,117.0492,117.0492,10129.0
2017-09-15 11:35:00,124.96,124.97,124.95,124.95,2468.0,117.0492,117.0586,117.0398,117.0398,2468.0
2017-09-15 11:40:00,124.94,124.95,124.92,124.95,4798.0,117.0305,117.0398,117.0117,117.0398,4798.0
2017-09-15 11:45:00,124.95,124.96,124.93,124.96,9601.0,117.0398,117.0492,117.0211,117.0492,9601.0
2017-09-15 11:50:00,124.96,124.99,124.94,124.99,11685.0,117.0492,117.0773,117.0305,117.0773,11685.0
2017-09-15 11:55:00,125.0,125.01,124.99,125.0,10890.0,117.0867,117.096,117.0773,117.0867,10890.0
2017-09-15 12:00:00,125.0,125.04,125.0,125.03,4346.0,117.0867,117.1241,117.0867,117.1148,4346.0
2017-09-15 12:05:00,125.03,125.03,125.01,125.02,659.0,117.1148,117.1148,117.096,117.1054,659.0
2017-09-15 12:10:00,125.01,125.03,125.0,125.03,2213.0,117.096,117.1148,117.0867,117.1148,2213.0
2017-09-15 12:15:00,125.02,125.04,125.01,125.01,989.0,117.1054,117.1241,117.096,117.096,989.0
2017-09-15 12:20:00,125.01,125.01,124.99,125.0,3108.0,117.096,117.096,117.0773,117.0867,3108.0
2017-09-15 12:25:00,125.01,125.03,125.0,125.02,3729.0,117.096,117.1148,117.0867,117.1054,3729.0
2017-09-15 12:30:00,125.02,125.03,124.99,125.0,7372.0,117.1054,117.1148,117.0773,117.0867,7372.0
2017-09-15 12:35:00,124.99,124.99,124.91,124.92,2951.0,117.0773,117.0773,117.0024,117.0117,2951.0
2017-09-15 12:40:00,124.91,124.94,124.9,124.94,1424.0,117.0024,117.0305,116.993,117.0305,1424.0
2017-09-15 12:45:00,124.92,124.93,124.9,124.92,2428.0,117.0117,117.0211,116.993,117.0117,2428.0
2017-09-15 12:50:00,124.93,124.94,124.91,124.92,2014.0,117.0211,117.0305,117.0024,117.0117,2014.0
2017-09-15 12:55:00,124.92,124.92,124.9,124.91,1194.0,117.0117,117.0117,116.993,117.0024,1194.0
2017-09-15 13:00:00,124.91,124.92,124.9,124.91,1661.0,117.0024,117.0117,116.993,117.0024,1661.0
2017-09-15 13:05:00,124.92,124.93,124.91,124.93,8095.0,117.0117,117.0211,117.0024,117.0211,8095.0
2017-09-15 13:10:00,124.93,124.93,124.91,124.92,1672.0,117.0211,117.0211,117.0024,117.0117,1672.0
2017-09-15 13:15:00,124.91,124.94,124.91,124.93,3166.0,117.0024,117.0305,117.0024,117.0211,3166.0
2017-09-15 13:20:00,124.93,124.94,124.91,124.91,3000.0,117.0211,117.0305,117.0024,117.0024,3000.0
2017-09-15 13:25:00,124.92,124.94,124.91,124.92,2009.0,117.0117,117.0305,117.0024,117.0117,2009.0
2017-09-15 13:30:00,124.93,124.94,124.91,124.93,5023.0,117.0211,117.0305,117.0024,117.0211,5023.0
2017-09-15 13:35:00,124.93,124.93,124.9,124.91,3597.0,117.0211,117.0211,116.993,117.0024,3597.0
2017-09-15 13:40:00,124.9,124.91,124.86,124.86,6499.0,116.993,117.0024,116.9555,116.9555,6499.0
2017-09-15 13:45:00,124.86,124.88,124.85,124.86,30903.0,116.9555,116.9743,116.9462,116.9555,30903.0
2017-09-15 13:50:00,124.85,124.86,124.83,124.86,8841.0,116.9462,116.9555,116.9274,116.9555,8841.0
2017-09-15 13:55:00,124.83,124.85,124.82,124.85,7009.0,116.9274,116.9462,116.9181,116.9462,7009.0
2017-09-15 14:00:00,124.86,124.88,124.85,124.87,9555.0,116.9555,116.9743,116.9462,116.9649,9555.0
2017-09-15 14:05:00,124.87,124.88,124.85,124.87,8682.0,116.9649,116.9743,116.9462,116.9649,8682.0
2017-09-15 14:10:00,124.87,124.9,124.87,124.89,14056.0,116.9649,116.993,116.9649,116.9836,14056.0
2017-09-15 14:15:00,124.88,124.88,124.86,124.86,11407.0,116.9743,116.9743,116.9555,116.9555,11407.0
2017-09-15 14:20:00,124.86,124.87,124.84,124.85,30333.0,116.9555,116.9649,116.9368,116.9462,30333.0
2017-09-15 14:25:00,124.85,124.89,124.85,124.88,16476.0,116.9462,116.9836,116.9462,116.9743,16476.0
2017-09-15 14:30:00,124.87,124.88,124.85,124.86,11191.0,116.9649,116.9743,116.9462,116.9555,11191.0
2017-09-15 14:35:00,124.87,124.88,124.85,124.86,4722.0,116.9649,116.9743,116.9462,116.9555,4722.0
2017-09-15 14:40:00,124.86,124.89,124.85,124.88,5834.0,116.9555,116.9836,116.9462,116.9743,5834.0
2017-09-15 14:45:00,124.89,124.92,124.88,124.91,3646.0,116.9836,117.0117,116.9743,117.0024,3646.0
2017-09-15 14:50:00,124.91,124.92,124.88,124.9,4580.0,117.0024,117.0117,116.9743,116.993,4580.0
2017-09-15 14:55:00,124.9,124.91,124.88,124.91,2184.0,116.993,117.0024,116.9743,117.0024,2184.0
2017-09-15 15:00:00,124.89,124.9,124.89,124.9,3351.0,116.9836,116.993,116.9836,116.993,3351.0
2017-09-15 15:05:00,124.89,124.9,124.88,124.9,7395.0,116.9836,116.993,116.9743,116.993,7395.0
2017-09-15 15:10:00,124.9,124.92,124.89,124.91,5056.0,116.993,117.0117,116.9836,117.0024,5056.0
2017-09-15 15:15:00,124.92,124.94,124.9,124.94,44086.0,117.0117,117.0305,116.993,117.0305,44086.0
2017-09-15 15:20:00,124.93,124.97,124.93,124.96,18080.0,117.0211,117.0586,117.0211,117.0492,18080.0
2017-09-15 15:25:00,124.95,124.96,124.9,124.91,4561.0,117.0398,117.0492,116.993,117.0024,4561.0
2017-09-15 15:30:00,124.9,124.94,124.89,124.92,8974.0,116.993,117.0305,116.9836,117.0117,8974.0
2017-09-15 15:35:00,124.92,124.93,124.91,124.91,4835.0,117.0117,117.0211,117.0024,117.0024,4835.0
2017-09-15 15:40:00,124.92,124.92,124.89,124.92,7710.0,117.0117,117.0117,116.9836,117.0117,7710.0
2017-09-15 15:45:00,124.92,124.93,124.89,124.9,20824.0,117.0117,117.0211,116.9836,116.993,20824.0
2017-09-15 15:50:00,124.91,124.96,124.88,124.96,47839.0,117.0024,117.0492,116.9743,117.0492,47839.0
2017-09-15 15:55:00,124.96,124.96,124.88,124.92,121387.0,117.0492,117.0492,116.9743,117.0117,121387.0
2017-09-18 09:30:00,125.15,125.3,125.08,125.11,16682.0,117.2272,117.3677,117.1616,117.1897,16682.0
2017-09-18 09:35:00,125.13,125.29,125.13,125.29,20806.0,117.2084,117.3583,117.2084,117.3583,20806.0
2017-09-18 09:40:00,125.27,125.32,125.26,125.26,107895.0,117.3396,117.3864,117.3302,117.3302,107895.0
2017-09-18 09:45:00,125.27,125.37,125.26,125.35,88959.0,117.3396,117.4332,117.3302,117.4145,88959.0
2017-09-18 09:50:00,125.33,125.37,125.31,125.31,6893.0,117.3958,117.4332,117.377,117.377,6893.0
2017-09-18 09:55:00,125.32,125.32,125.29,125.3,2135.0,117.3864,117.3864,117.3583,117.3677,2135.0
2017-09-18 10:00:00,125.31,125.32,125.3,125.31,6099.0,117.377,117.3864,117.3677,117.377,6099.0
2017-09-18 10:05:00,125.32,125.37,125.31,125.32,8991.0,117.3864,117.4332,117.377,117.3864,8991.0
2017-09-18 10:10:00,125.31,125.32,125.29,125.3,20410.0,117.377,117.3864,117.3583,117.3677,20410.0
2017-09-18 10:15:00,125.3,125.3,125.25,125.27,2952.0,117.3677,117.3677,117.3208,117.3396,2952.0
2017-09-18 10:20:00,125.26,125.27,125.22,125.27,9112.0,117.3302,117.3396,117.2927,117.3396,9112.0
2017-09-18 10:25:00,125.27,125.31,125.27,125.3,13262.0,117.3396,117.377,117.3396,117.3677,13262.0
2017-09-18 10:30:00,125.3,125.32,125.28,125.32,29766.0,117.3677,117.3864,117.3489,117.3864,29766.0
2017-09-18 10:35:00,125.3,125.3,125.26,125.27,1710.0,117.3677,117.3677,117.3302,117.3396,1710.0
2017-09-18 10:40:00,125.27,125.27,125.23,125.23,2507.0,117.3396,117.3396,117.3021,117.3021,2507.0
2017-09-18 10:45:00,125.27,125.29,125.21,125.25,4833.0,117.3396,117.3583,117.2834,117.3208,4833.0
2017-09-18 10:50:00,125.25,125.27,125.24,125.27,4887.0,117.3208,117.3396,117.3115,117.3396,4887.0
2017-09-18 10:55:00,125.27,125.28,125.25,125.25,7817.0,117.3396,117.3489,117.3208,117.3208,7817.0
2017-09-18 11:00:00,125.26,125.31,125.25,125.3,25006.0,117.3302,117.377,117.3208,117.3677,25006.0
2017-09-18 11:05:00,125.35,125.35,125.28,125.28,626.0,117.4145,117.4145,117.3489,117.3489,626.0
2017-09-18 11:10:00,125.32,125.34,125.31,125.34,2026.0,117.3864,117.4051,117.377,117.4051,2026.0
2017-09-18 11:15:00,125.32,125.34,125.3,125.3,3650.0,117.3864,117.4051,117.3677,117.3677,3650.0
2017-09-18 11:20:00,125.29,125.32,125.29,125.31,2708.0,117.3583,117.3864,117.3583,117.377,2708.0
2017-09-18 11:25:00,125.32,125.33,125.32,125.32,2001.0,117.3864,117.3958,117.3864,117.3864,2001.0
2017-09-18 11:30:00,125.35,125.36,125.32,125.32,3904.0,117.4145,117.4239,117.3864,117.3864,3904.0
2017-09-18 11:35:00,125.33,125.35,125.32,125.34,6028.0,117.3958,117.4145,117.3864,117.4051,6028.0
2017-09-18 11:40:00,125.34,125.34,125.31,125.32,3933.0,117.4051,117.4051,117.377,117.3864,3933.0
2017-09-18 11:45:00,125.31,125.34,125.3,125.34,5310.0,117.377,117.4051,117.3677,117.4051,5310.0
2017-09-18 11:50:00,125.32,125.34,125.28,125.31,429540.0,117.3864,117.4051,117.3489,117.377,429540.0
2017-09-18 11:55:00,125.3,125.31,125.29,125.29,5379.0,117.3677,117.377,117.3583,117.3583,5379.0
2017-09-18 12:00:00,125.29,125.32,125.29,125.31,3859.0,117.3583,117.3864,117.3583,117.377,3859.0
2017-09-18 12:05:00,125.31,125.33,125.31,125.32,17609.0,117.377,117.3958,117.377,117.3864,17609.0
2017-09-18 12:10:00,125.33,125.33,125.3,125.31,11636.0,117.3958,117.3958,117.3677,117.377,11636.0
2017-09-18 12:15:00,125.31,125.33,125.28,125.3,30674.0,117.377,117.3958,117.3489,117.3677,30674.0
2017-09-18 12:20:00,125.3,125.31,125.26,125.29,105933.0,117.3677,117.377,117.3302,117.3583,105933.0
2017-09-18 12:25:00,125.28,125.3,125.28,125.29,1035.0,117.3489,117.3677,117.3489,117.3583,1035.0
2017-09-18 12:30:00,125.28,125.29,125.26,125.26,11816.0,117.3489,117.3583,117.3302,117.3302,11816.0
2017-09-18 12:35:00,125.26,125.28,125.25,125.26,31981.0,117.3302,117.3489,117.3208,117.3302,31981.0
2017-09-18 12:40:00,125.27,125.27,125.24,125.25,16326.0,117.3396,117.3396,117.3115,117.3208,16326.0
2017-09-18 12:45:00,125.23,125.23,125.17,125.19,9720.0,117.3021,117.3021,117.2459,117.2646,9720.0
2017-09-18 12:50:00,125.21,125.21,125.19,125.19,1261.0,117.2834,117.2834,117.2646,117.2646,1261.0
2017-09-18 12:55:00,125.23,125.25,125.19,125.24,105269.0,117.3021,117.3208,117.2646,117.3115,105269.0
2017-09-18 13:00:00,125.23,125.24,125.21,125.21,3250.0,117.3021,117.3115,117.2834,117.2834,3250.0
2017-09-18 13:05:00,125.21,125.23,125.18,125.18,25325.0,117.2834,117.3021,117.2553,117.2553,25325.0
2017-09-18 13:10:00,125.18,125.19,125.17,125.18,21631.0,117.2553,117.2646,117.2459,117.2553,21631.0
2017-09-18 13:15:00,125.18,125.22,125.18,125.22,15203.0,117.2553,117.2927,117.2553,117.2927,15203.0
2017-09-18 13:20:00,125.19,125.23,125.19,125.22,14336.0,117.2646,117.3021,117.2646,117.2927,14336.0
2017-09-18 13:25:00,125.21,125.23,125.19,125.19,10668.0,117.2834,117.3021,117.2646,117.2646,10668.0
2017-09-18 13:30:00,125.18,125.21,125.17,125.2,16065.0,117.2553,117.2834,117.2459,117.274,16065.0
2017-09-18 13:35:00,125.2,125.23,125.2,125.22,33920.0,117.274,117.3021,117.274,117.2927,33920.0
2017-09-18 13:40:00,125.22,125.25,125.22,125.25,103466.0,117.2927,117.3208,117.2927,117.3208,103466.0
2017-09-18 13:45:00,125.26,125.27,125.25,125.27,961.0,117.3302,117.3396,117.3208,117.3396,961.0
2017-09-18 13:50:00,125.26,125.28,125.26,125.28,3017.0,117.3302,117.3489,117.3302,117.3489,3017.0
2017-09-18 13:55:00,125.27,125.27,125.24,125.25,5293.0,117.3396,117.3396,117.3115,117.3208,5293.0
2017-09-18 14:00:00,125.24,125.24,125.22,125.22,5914.0,117.3115,117.3115,117.2927,117.2927,5914.0
2017-09-18 14:05:00,125.22,125.22,125.18,125.18,23034.0,117.2927,117.2927,117.2553,117.2553,23034.0
2017-09-18 14:10:00,125.18,125.18,125.13,125.13,7881.0,117.2553,117.2553,117.2084,117.2084,7881.0
2017-09-18 14:15:00,125.13,125.13,124.94,124.95,11404.0,117.2084,117.2084,117.0305,117.0398,11404.0
2017-09-18 14:20:00,124.93,124.99,124.91,124.99,6193.0,117.0211,117.0773,117.0024,117.0773,6193.0
2017-09-18 14:25:00,124.96,124.97,124.91,124.96,20603.0,117.0492,117.0586,117.0024,117.0492,20603.0
2017-09-18 14:30:00,124.96,124.98,124.94,124.95,10940.0,117.0492,117.0679,117.0305,117.0398,10940.0
2017-09-18 14:35:00,124.93,124.94,124.8,124.81,5571.0,117.0211,117.0305,116.8993,116.9087,5571.0
2017-09-18 14:40:00,124.82,124.85,124.76,124.76,206519.0,116.9181,116.9462,116.8619,116.8619,206519.0
2017-09-18 14:45:00,124.77,124.81,124.77,124.81,5339.0,116.8712,116.9087,116.8712,116.9087,5339.0
2017-09-18 14:50:00,124.87,124.89,124.86,124.89,2244.0,116.9649,116.9836,116.9555,116.9836,2244.0
2017-09-18 14:55:00,124.87,124.91,124.87,124.91,4918.0,116.9649,117.0024,116.9649,117.0024,4918.0
2017-09-18 15:00:00,124.91,124.96,124.9,124.96,8642.0,117.0024,117.0492,116.993,117.0492,8642.0
2017-09-18 15:05:00,124.98,124.98,124.89,124.93,6500.0,117.0679,117.0679,116.9836,117.0211,6500.0
2017-09-18 15:10:00,124.93,124.93,124.89,124.91,7937.0,117.0211,117.0211,116.9836,117.0024,7937.0
2017-09-18 15:15:00,124.92,124.95,124.92,124.94,17606.0,117.0117,117.0398,117.0117,117.0305,17606.0
2017-09-18 15:20:00,124.94,124.99,124.89,124.99,112509.0,117.0305,117.0773,116.9836,117.0773,112509.0
2017-09-18 15:25:00,124.99,125.02,124.98,124.99,8894.0,117.0773,117.1054,117.0679,117.0773,8894.0
2017-09-18 15:30:00,124.98,125.0,124.94,125.0,215630.0,117.0679,117.0867,117.0305,117.0867,215630.0
2017-09-18 15:35:00,125.0,125.06,125.0,125.05,20494.0,117.0867,117.1429,117.0867,117.1335,20494.0
2017-09-18 15:40:00,125.05,125.06,125.0,125.06,101234.0,117.1335,117.1429,117.0867,117.1429,101234.0
2017-09-18 15:45:00,125.05,125.06,125.01,125.03,19577.0,117.1335,117.1429,117.096,117.1148,19577.0
2017-09-18 15:50:00,125.03,125.06,125.03,125.04,36527.0,117.1148,117.1429,117.1148,117.1241,36527.0
2017-09-18 15:55:00,125.05,125.06,124.99,125.02,30363.0,117.1335,117.1429,117.0773,117.1054,30363.0
2017-09-19 09:30:00,125.17,125.25,125.15,125.21,15339.0,117.2459,117.3208,117.2272,117.2834,15339.0
2017-09-19 09:35:00,125.19,125.21,125.04,125.04,15085.0,117.2646,117.2834,117.1241,117.1241,15085.0
2017-09-19 09:40:00,125.03,125.04,124.96,125.0,21195.0,117.1148,117.1241,117.0492,117.0867,21195.0
2017-09-19 09:45:00,124.98,125.08,124.98,125.04,8631.0,117.0679,117.1616,117.0679,117.1241,8631.0
2017-09-19 09:50:00,124.99,125.04,124.99,125.04,2351.0,117.0773,117.1241,117.0773,117.1241,2351.0
2017-09-19 09:55:00,125.0,125.0,124.92,124.94,2748.0,117.0867,117.0867,117.0117,117.0305,2748.0
2017-09-19 10:00:00,124.93,125.02,124.93,124.99,3049.0,117.0211,117.1054,117.0211,117.0773,3049.0
2017-09-19 10:05:00,125.0,125.03,124.97,125.03,5166.0,117.0867,117.1148,117.0586,117.1148,5166.0
2017-09-19 10:10:00,125.04,125.04,124.96,124.96,4928.0,117.1241,117.1241,117.0492,117.0492,4928.0
2017-09-19 10:15:00,124.98,125.04,124.95,125.02,3827.0,117.0679,117.1241,117.0398,117.1054,3827.0
2017-09-19 10:20:00,125.03,125.05,124.94,125.03,4568.0,117.1148,117.1335,117.0305,117.1148,4568.0
2017-09-19 10:25:00,125.05,125.1,125.05,125.09,1991.0,117.1335,117.1803,117.1335,117.171,1991.0
2017-09-19 10:30:00,125.1,125.11,125.05,125.05,2029.0,117.1803,117.1897,117.1335,117.1335,2029.0
2017-09-19 10:35:00,125.05,125.11,125.05,125.1,3719.0,117.1335,117.1897,117.1335,117.1803,3719.0
2017-09-19 10:40:00,125.11,125.11,125.08,125.1,2921.0,117.1897,117.1897,117.1616,117.1803,2921.0
2017-09-19 10:45:00,125.11,125.11,125.06,125.07,1855.0,117.1897,117.1897,117.1429,117.1522,1855.0
2017-09-19 10:50:00,125.06,125.08,125.03,125.08,6666.0,117.1429,117.1616,117.1148,117.1616,6666.0
2017-09-19 10:55:00,125.08,125.11,125.07,125.07,1972.0,117.1616,117.1897,117.1522,117.1522,1972.0
2017-09-19 11:00:00,125.04,125.04,124.93,124.94,1867.0,117.1241,117.1241,117.0211,117.0305,1867.0
2017-09-19 11:05:00,124.95,124.96,124.94,124.94,2073.0,117.0398,117.0492,117.0305,117.0305,2073.0
2017-09-19 11:10:00,124.92,124.97,124.92,124.96,4992.0,117.0117,117.0586,117.0117,117.0492,4992.0
2017-09-19 11:15:00,124.96,125.0,124.96,125.0,3929.0,117.0492,117.0867,117.0492,117.0867,3929.0
2017-09-19 11:20:00,125.01,125.02,125.01,125.01,1931.0,117.096,117.1054,117.096,117.096,1931.0
2017-09-19 11:25:00,125.02,125.05,125.01,125.04,3887.0,117.1054,117.1335,117.096,117.1241,3887.0
2017-09-19 11:30:00,125.04,125.1,125.04,125.08,4330.0,117.1241,117.1803,117.1241,117.1616,4330.0
2017-09-19 11:35:00,125.11,125.11,125.07,125.07,1730.0,117.1897,117.1897,117.1522,117.1522,1730.0
2017-09-19 11:40:00,125.08,125.08,125.06,125.07,3455.0,117.1616,117.1616,117.1429,117.1522,3455.0
2017-09-19 11:45:00,125.05,125.1,125.05,125.1,5480.0,117.1335,117.1803,117.1335,117.1803,5480.0
2017-09-19 11:50:00,125.1,125.1,125.07,125.07,3611.0,117.1803,117.1803,117.1522,117.1522,3611.0
2017-09-19 11:55:00,125.07,125.09,125.06,125.07,2711.0,117.1522,117.171,117.1429,117.1522,2711.0
2017-09-19 12:00:00,125.07,125.2,125.07,125.18,2696.0,117.1522,117.274,117.1522,117.2553,2696.0
2017-09-19 12:05:00,125.16,125.2,125.16,125.19,1432.0,117.2365,117.274,117.2365,117.2646,1432.0
2017-09-19 12:10:00,125.19,125.19,125.17,125.18,800.0,117.2646,117.2646,117.2459,117.2553,800.0
2017-09-19 12:15:00,125.17,125.18,125.14,125.15,8288.0,117.2459,117.2553,117.2178,117.2272,8288.0
2017-09-19 12:20:00,125.15,125.16,125.14,125.16,810.0,117.2272,117.2365,117.2178,117.2365,810.0
2017-09-19 12:25:00,125.15,125.15,125.14,125.14,3401.0,117.2272,117.2272,117.2178,117.2178,3401.0
2017-09-19 12:30:00,125.15,125.18,125.14,125.16,6661.0,117.2272,117.2553,117.2178,117.2365,6661.0
2017-09-19 12:35:00,125.15,125.15,125.13,125.14,6745.0,117.2272,117.2272,117.2084,117.2178,6745.0
2017-09-19 12:40:00,125.13,125.15,125.11,125.14,4858.0,117.2084,117.2272,117.1897,117.2178,4858.0
2017-09-19 12:45:00,125.14,125.16,125.13,125.13,1042.0,117.2178,117.2365,117.2084,117.2084,1042.0
2017-09-19 12:50:00,125.15,125.16,125.11,125.11,3374.0,117.2272,117.2365,117.1897,117.1897,3374.0
2017-09-19 12:55:00,125.12,125.13,125.09,125.1,5925.0,117.1991,117.2084,117.171,117.1803,5925.0
2017-09-19 13:00:00,125.1,125.1,125.06,125.06,3356.0,117.1803,117.1803,117.1429,117.1429,3356.0
2017-09-19 13:05:00,125.07,125.12,125.06,125.12,13789.0,117.1522,117.1991,117.1429,117.1991,13789.0
2017-09-19 13:10:00,125.1,125.12,125.09,125.09,6859.0,117.1803,117.1991,117.171,117.171,6859.0
2017-09-19 13:15:00,125.08,125.09,125.07,125.07,2743.0,117.1616,117.171,117.1522,117.1522,2743.0
2017-09-19 13:20:00,125.06,125.06,125.03,125.05,7588.0,117.1429,117.1429,117.1148,117.1335,7588.0
2017-09-19 13:25:00,125.06,125.06,125.04,125.05,4785.0,117.1429,117.1429,117.1241,117.1335,4785.0
2017-09-19 13:30:00,125.06,125.1,125.05,125.1,5607.0,117.1429,117.1803,117.1335,117.1803,5607.0
2017-09-19 13:35:00,125.09,125.11,125.09,125.11,716.0,117.171,117.1897,117.171,117.1897,716.0
2017-09-19 13:40:00,125.11,125.13,125.11,125.12,3516.0,117.1897,117.2084,117.1897,117.1991,3516.0
2017-09-19 13:45:00,125.11,125.11,125.08,125.09,3194.0,117.1897,117.1897,117.1616,117.171,3194.0
2017-09-19 13:50:00,125.09,125.13,125.09,125.13,6639.0,117.171,117.2084,117.171,117.2084,6639.0
2017-09-19 13:55:00,125.12,125.13,125.11,125.12,4966.0,117.1991,117.2084,117.1897,117.1991,4966.0
2017-09-19 14:00:00,125.12,125.14,125.11,125.13,7136.0,117.1991,117.2178,117.1897,117.2084,7136.0
2017-09-19 14:05:00,125.14,125.16,125.13,125.14,90355.0,117.2178,117.2365,117.2084,117.2178,90355.0
2017-09-19 14:10:00,125.13,125.13,125.1,125.12,9816.0,117.2084,117.2084,117.1803,117.1991,9816.0
2017-09-19 14:15:00,125.12,125.14,125.12,125.13,12142.0,117.1991,117.2178,117.1991,117.2084,12142.0
2017-09-19 14:20:00,125.14,125.14,125.09,125.1,3409.0,117.2178,117.2178,117.171,117.1803,3409.0
2017-09-19 14:25:00,125.09,125.11,125.07,125.09,9547.0,117.171,117.1897,117.1522,117.171,9547.0
2017-09-19 14:30:00,125.09,125.15,125.08,125.15,26462.0,117.171,117.2272,117.1616,117.2272,26462.0
2017-09-19 14:35:00,125.15,125.17,125.14,125.14,88003.0,117.2272,117.2459,117.2178,117.2178,88003.0
2017-09-19 14:40:00,125.14,125.18,125.13,125.18,25978.0,117.2178,117.2553,117.2084,117.2553,25978.0
2017-09-19 14:45:00,125.15,125.17,125.15,125.16,3961.0,117.2272,117.2459,117.2272,117.2365,3961.0
2017-09-19 14:50:00,125.15,125.16,125.13,125.13,9324.0,117.2272,117.2365,117.2084,117.2084,9324.0
2017-09-19 14:55:00,125.13,125.13,125.09,125.11,2736.0,117.2084,117.2084,117.171,117.1897,2736.0
2017-09-19 15:00:00,125.1,125.12,125.09,125.11,6967.0,117.1803,117.1991,117.171,117.1897,6967.0
2017-09-19 15:05:00,125.11,125.11,125.09,125.09,4496.0,117.1897,117.1897,117.171,117.171,4496.0
2017-09-19 15:10:00,125.1,125.13,125.09,125.11,10306.0,117.1803,117.2084,117.171,117.1897,10306.0
2017-09-19 15:15:00,125.1,125.11,125.08,125.1,6025.0,117.1803,117.1897,117.1616,117.1803,6025.0
2017-09-19 15:20:00,125.12,125.13,125.1,125.11,1506.0,117.1991,117.2084,117.1803,117.1897,1506.0
2017-09-19 15:25:00,125.1,125.13,125.1,125.13,3975.0,117.1803,117.2084,117.1803,117.2084,3975.0
2017-09-19 15:30:00,125.12,125.15,125.12,125.13,5648.0,117.1991,117.2272,117.1991,117.2084,5648.0
2017-09-19 15:35:00,125.14,125.17,125.13,125.16,5895.0,117.2178,117.2459,117.2084,117.2365,5895.0
2017-09-19 15:40:00,125.17,125.17,125.11,125.12,3902.0,117.2459,117.2459,117.1897,117.1991,3902.0
2017-09-19 15:45:00,125.1,125.12,125.09,125.09,5134.0,117.1803,117.1991,117.171,117.171,5134.0
2017-09-19 15:50:00,125.1,125.14,125.09,125.09,16146.0,117.1803,117.2178,117.171,117.171,16146.0
2017-09-19 15:55:00,125.1,125.14,125.08,125.13,22795.0,117.1803,117.2178,117.1616,117.2084,22795.0
2017-09-20 09:30:00,125.14,125.16,125.01,125.06,23328.0,117.2178,117.2365,117.096,117.1429,23328.0
2017-09-20 09:35:00,125.06,125.16,125.04,125.16,8214.0,117.1429,117.2365,117.1241,117.2365,8214.0
2017-09-20 09:40:00,125.21,125.23,125.2,125.22,11478.0,117.2834,117.3021,117.274,117.2927,11478.0
2017-09-20 09:45:00,125.22,125.25,125.19,125.21,5635.0,117.2927,117.3208,117.2646,117.2834,5635.0
2017-09-20 09:50:00,125.21,125.21,125.1,125.11,5671.0,117.2834,117.2834,117.1803,117.1897,5671.0
2017-09-20 09:55:00,125.13,125.16,125.11,125.16,5134.0,117.2084,117.2365,117.1897,117.2365,5134.0
2017-09-20 10:00:00,125.15,125.17,125.14,125.16,5120.0,117.2272,117.2459,117.2178,117.2365,5120.0
2017-09-20 10:05:00,125.15,125.18,125.15,125.16,3200.0,117.2272,117.2553,117.2272,117.2365,3200.0
2017-09-20 10:10:00,125.17,125.17,125.11,125.11,6950.0,117.2459,117.2459,117.1897,117.1897,6950.0
2017-09-20 10:15:00,125.13,125.14,125.12,125.14,2700.0,117.2084,117.2178,117.1991,117.2178,2700.0
2017-09-20 10:20:00,125.14,125.15,125.1,125.1,3621.0,117.2178,117.2272,117.1803,117.1803,3621.0
2017-09-20 10:25:00,125.1,125.13,125.09,125.13,2183.0,117.1803,117.2084,117.171,117.2084,2183.0
2017-09-20 10:30:00,125.12,125.19,125.12,125.18,8616.0,117.1991,117.2646,117.1991,117.2553,8616.0
2017-09-20 10:35:00,125.19,125.21,125.18,125.18,2167.0,117.2646,117.2834,117.2553,117.2553,2167.0
2017-09-20 10:40:00,125.18,125.19,125.13,125.14,3732.0,117.2553,117.2646,117.2084,117.2178,3732.0
2017-09-20 10:45:00,125.14,125.16,125.1,125.16,5525.0,117.2178,117.2365,117.1803,117.2365,5525.0
2017-09-20 10:50:00,125.15,125.17,125.08,125.08,2438.0,117.2272,117.2459,117.1616,117.1616,2438.0
2017-09-20 10:55:00,125.07,125.07,124.85,124.86,5378.0,117.1522,117.1522,116.9462,116.9555,5378.0
2017-09-20 11:00:00,124.86,124.88,124.81,124.87,10055.0,116.9555,116.9743,116.9087,116.9649,10055.0
2017-09-20 11:05:00,124.86,124.88,124.78,124.78,12739.0,116.9555,116.9743,116.8806,116.8806,12739.0
2017-09-20 11:10:00,124.88,124.89,124.83,124.84,7191.0,116.9743,116.9836,116.9274,116.9368,7191.0
2017-09-20 11:15:00,124.87,124.95,124.86,124.94,6445.0,116.9649,117.0398,116.9555,117.0305,6445.0
2017-09-20 11:20:00,124.94,124.97,124.93,124.95,4502.0,117.0305,117.0586,117.0211,117.0398,4502.0
2017-09-20 11:25:00,124.94,124.94,124.87,124.92,6946.0,117.0305,117.0305,116.9649,117.0117,6946.0
2017-09-20 11:30:00,124.94,124.99,124.94,124.98,4300.0,117.0305,117.0773,117.0305,117.0679,4300.0
2017-09-20 11:35:00,124.98,124.99,124.94,124.95,5546.0,117.0679,117.0773,117.0305,117.0398,5546.0
2017-09-20 11:40:00,124.96,124.98,124.93,124.96,13202.0,117.0492,117.0679,117.0211,117.0492,13202.0
2017-09-20 11:45:00,124.94,124.97,124.93,124.96,16258.0,117.0305,117.0586,117.0211,117.0492,16258.0
2017-09-20 11:50:00,124.97,124.97,124.95,124.97,14123.0,117.0586,117.0586,117.0398,117.0586,14123.0
2017-09-20 11:55:00,124.95,125.03,124.95,125.03,12187.0,117.0398,117.1148,117.0398,117.1148,12187.0
2017-09-20 12:00:00,125.02,125.1,125.01,125.1,7272.0,117.1054,117.1803,117.096,117.1803,7272.0
2017-09-20 12:05:00,125.08,125.09,125.02,125.03,4033.0,117.1616,117.171,117.1054,117.1148,4033.0
2017-09-20 12:10:00,125.04,125.08,125.04,125.08,4040.0,117.1241,117.1616,117.1241,117.1616,4040.0
2017-09-20 12:15:00,125.08,125.11,125.07,125.11,4193.0,117.1616,117.1897,117.1522,117.1897,4193.0
2017-09-20 12:20:00,125.1,125.11,125.09,125.1,6279.0,117.1803,117.1897,117.171,117.1803,6279.0
2017-09-20 12:25:00,125.11,125.16,125.11,125.16,4830.0,117.1897,117.2365,117.1897,117.2365,4830.0
2017-09-20 12:30:00,125.16,125.16,125.13,125.14,4232.0,117.2365,117.2365,117.2084,117.2178,4232.0
2017-09-20 12:35:00,125.14,125.18,125.13,125.18,1985.0,117.2178,117.2553,117.2084,117.2553,1985.0
2017-09-20 12:40:00,125.18,125.18,125.16,125.18,3155.0,117.2553,117.2553,117.2365,117.2553,3155.0
2017-09-20 12:45:00,125.19,125.19,125.15,125.15,9957.0,117.2646,117.2646,117.2272,117.2272,9957.0
2017-09-20 12:50:00,125.16,125.16,125.14,125.15,1939.0,117.2365,117.2365,117.2178,117.2272,1939.0
2017-09-20 12:55:00,125.15,125.16,125.11,125.12,2811.0,117.2272,117.2365,117.1897,117.1991,2811.0
2017-09-20 13:00:00,125.12,125.12,125.12,125.12,400.0,117.1991,117.1991,117.1991,117.1991,400.0
2017-09-20 13:05:00,125.11,125.11,125.06,125.08,3981.0,117.1897,117.1897,117.1429,117.1616,3981.0
2017-09-20 13:10:00,125.07,125.07,125.05,125.05,1436.0,117.1522,117.1522,117.1335,117.1335,1436.0
2017-09-20 13:15:00,125.02,125.02,124.96,124.97,6267.0,117.1054,117.1054,117.0492,117.0586,6267.0
2017-09-20 13:20:00,124.95,124.97,124.94,124.97,3931.0,117.0398,117.0586,117.0305,117.0586,3931.0
2017-09-20 13:25:00,124.97,124.97,124.96,124.96,1916.0,117.0586,117.0586,117.0492,117.0492,1916.0
2017-09-20 13:30:00,124.96,124.98,124.95,124.95,5825.0,117.0492,117.0679,117.0398,117.0398,5825.0
2017-09-20 13:35:00,124.94,124.97,124.93,124.96,3536.0,117.0305,117.0586,117.0211,117.0492,3536.0
2017-09-20 13:40:00,124.97,125.0,124.96,125.0,3266.0,117.0586,117.0867,117.0492,117.0867,3266.0
2017-09-20 13:45:00,124.98,125.01,124.98,125.01,7839.0,117.0679,117.096,117.0679,117.096,7839.0
2017-09-20 13:50:00,125.03,125.03,125.0,125.02,2857.0,117.1148,117.1148,117.0867,117.1054,2857.0
2017-09-20 13:55:00,125.01,125.03,125.01,125.02,2931.0,117.096,117.1148,117.096,117.1054,2931.0
2017-09-20 14:00:00,125.0,125.0,124.67,124.86,7313.0,117.0867,117.0867,116.7775,116.9555,7313.0
2017-09-20 14:05:00,124.87,124.87,124.73,124.84,8351.0,116.9649,116.9649,116.8337,116.9368,8351.0
2017-09-20 14:10:00,124.8,124.88,124.76,124.82,5006.0,116.8993,116.9743,116.8619,116.9181,5006.0
2017-09-20 14:15:00,124.84,124.84,124.69,124.69,5601.0,116.9368,116.9368,116.7963,116.7963,5601.0
2017-09-20 14:20:00,124.68,124.68,124.36,124.47,42633.0,116.7869,116.7869,116.4872,116.5902,42633.0
2017-09-20 14:25:00,124.48,124.58,124.39,124.52,27245.0,116.5996,116.6932,116.5153,116.637,27245.0
2017-09-20 14:30:00,124.47,124.49,124.42,124.48,5593.0,116.5902,116.6089,116.5434,116.5996,5593.0
2017-09-20 14:35:00,124.47,124.52,124.34,124.5,35760.0,116.5902,116.637,116.4684,116.6183,35760.0
2017-09-20 14:40:00,124.47,124.54,124.47,124.51,6575.0,116.5902,116.6558,116.5902,116.6277,6575.0
2017-09-20 14:45:00,124.54,124.78,124.51,124.76,25090.0,116.6558,116.8806,116.6277,116.8619,25090.0
2017-09-20 14:50:00,124.76,124.76,124.72,124.75,3995.0,116.8619,116.8619,116.8244,116.8525,3995.0
2017-09-20 14:55:00,124.79,124.84,124.77,124.77,10668.0,116.89,116.9368,116.8712,116.8712,10668.0
2017-09-20 15:00:00,124.73,124.78,124.71,124.74,7184.0,116.8337,116.8806,116.815,116.8431,7184.0
2017-09-20 15:05:00,124.73,124.75,124.68,124.71,8570.0,116.8337,116.8525,116.7869,116.815,8570.0
2017-09-20 15:10:00,124.73,124.76,124.71,124.75,10570.0,116.8337,116.8619,116.815,116.8525,10570.0
2017-09-20 15:15:00,124.76,124.84,124.75,124.83,6913.0,116.8619,116.9368,116.8525,116.9274,6913.0
2017-09-20 15:20:00,124.84,124.9,124.84,124.86,6218.0,116.9368,116.993,116.9368,116.9555,6218.0
2017-09-20 15:25:00,124.87,124.89,124.86,124.89,10798.0,116.9649,116.9836,116.9555,116.9836,10798.0
2017-09-20 15:30:00,124.9,125.0,124.9,124.99,16018.0,116.993,117.0867,116.993,117.0773,16018.0
2017-09-20 15:35:00,124.99,125.0,124.95,124.98,7174.0,117.0773,117.0867,117.0398,117.0679,7174.0
2017-09-20 15:40:00,124.98,124.98,124.89,124.92,6033.0,117.0679,117.0679,116.9836,117.0117,6033.0
2017-09-20 15:45:00,124.92,125.02,124.91,125.02,8087.0,117.0117,117.1054,117.0024,117.1054,8087.0
2017-09-20 15:50:00,125.03,125.15,125.03,125.12,16363.0,117.1148,117.2272,117.1148,117.1991,16363.0
2017-09-20 15:55:00,125.13,125.15,125.08,125.1,115346.0,117.2084,117.2272,117.1616,117.1803,115346.0
2017-09-21 09:30:00,125.02,125.02,124.94,124.95,15973.0,117.1054,117.1054,117.0305,117.0398,15973.0
2017-09-21 09:35:00,124.95,124.95,124.75,124.75,6869.0,117.0398,117.0398,116.8525,116.8525,6869.0
2017-09-21 09:40:00,124.77,124.82,124.7,124.76,7034.0,116.8712,116.9181,116.8056,116.8619,7034.0
2017-09-21 09:45:00,124.78,124.83,124.67,124.7,6502.0,116.8806,116.9274,116.7775,116.8056,6502.0
2017-09-21 09:50:00,124.71,124.72,124.58,124.58,9903.0,116.815,116.8244,116.6932,116.6932,9903.0
2017-09-21 09:55:00,124.58,124.61,124.51,124.61,2208.0,116.6932,116.7213,116.6277,116.7213,2208.0
2017-09-21 10:00:00,124.61,124.68,124.59,124.66,10023.0,116.7213,116.7869,116.7026,116.7682,10023.0
2017-09-21 10:05:00,124.65,124.65,124.55,124.58,2000.0,116.7588,116.7588,116.6651,116.6932,2000.0
2017-09-21 10:10:00,124.59,124.65,124.57,124.65,3149.0,116.7026,116.7588,116.6839,116.7588,3149.0
2017-09-21 10:15:00,124.64,124.64,124.55,124.57,2450.0,116.7494,116.7494,116.6651,116.6839,2450.0
2017-09-21 10:20:00,124.57,124.58,124.42,124.42,8022.0,116.6839,116.6932,116.5434,116.5434,8022.0
2017-09-21 10:25:00,124.42,124.52,124.41,124.5,8975.0,116.5434,116.637,116.534,116.6183,8975.0
2017-09-21 10:30:00,124.48,124.57,124.48,124.57,4262.0,116.5996,116.6839,116.5996,116.6839,4262.0
2017-09-21 10:35:00,124.57,124.59,124.53,124.54,5453.0,116.6839,116.7026,116.6464,116.6558,5453.0
2017-09-21 10:40:00,124.52,124.54,124.46,124.47,1505.0,116.637,116.6558,116.5808,116.5902,1505.0
2017-09-21 10:45:00,124.48,124.6,124.48,124.6,1034.0,116.5996,116.712,116.5996,116.712,1034.0
2017-09-21 10:50:00,124.62,124.71,124.62,124.69,6149.0,116.7307,116.815,116.7307,116.7963,6149.0
2017-09-21 10:55:00,124.68,124.69,124.65,124.68,2445.0,116.7869,116.7963,116.7588,116.7869,2445.0
2017-09-21 11:00:00,124.71,124.73,124.7,124.71,14361.0,116.815,116.8337,116.8056,116.815,14361.0
2017-09-21 11:05:00,124.71,124.73,124.68,124.72,2799.0,116.815,116.8337,116.7869,116.8244,2799.0
2017-09-21 11:10:00,124.74,124.81,124.74,124.8,4251.0,116.8431,116.9087,116.8431,116.8993,4251.0
2017-09-21 11:15:00,124.8,124.8,124.78,124.78,2107.0,116.8993,116.8993,116.8806,116.8806,2107.0
2017-09-21 11:20:00,124.78,124.85,124.77,124.84,3397.0,116.8806,116.9462,116.8712,116.9368,3397.0
2017-09-21 11:25:00,124.84,124.86,124.81,124.82,4051.0,116.9368,116.9555,116.9087,116.9181,4051.0
2017-09-21 11:30:00,124.81,124.86,124.8,124.8,5062.0,116.9087,116.9555,116.8993,116.8993,5062.0
2017-09-21 11:35:00,124.82,124.82,124.77,124.78,1300.0,116.9181,116.9181,116.8712,116.8806,1300.0
2017-09-21 11:40:00,124.81,124.82,124.8,124.82,1271.0,116.9087,116.9181,116.8993,116.9181,1271.0
2017-09-21 11:45:00,124.79,124.81,124.77,124.77,4305.0,116.89,116.9087,116.8712,116.8712,4305.0
2017-09-21 11:50:00,124.77,124.81,124.76,124.76,6388.0,116.8712,116.9087,116.8619,116.8619,6388.0
2017-09-21 11:55:00,124.76,124.79,124.76,124.78,2177.0,116.8619,116.89,116.8619,116.8806,2177.0
2017-09-21 12:00:00,124.77,124.83,124.76,124.8,6485.0,116.8712,116.9274,116.8619,116.8993,6485.0
2017-09-21 12:05:00,124.78,124.82,124.77,124.82,3432.0,116.8806,116.9181,116.8712,116.9181,3432.0
2017-09-21 12:10:00,124.81,124.87,124.8,124.87,3591.0,116.9087,116.9649,116.8993,116.9649,3591.0
2017-09-21 12:15:00,124.85,124.86,124.83,124.85,1178.0,116.9462,116.9555,116.9274,116.9462,1178.0
2017-09-21 12:20:00,124.86,124.88,124.84,124.84,839.0,116.9555,116.9743,116.9368,116.9368,839.0
2017-09-21 12:25:00,124.83,124.85,124.83,124.84,2559.0,116.9274,116.9462,116.9274,116.9368,2559.0
2017-09-21 12:30:00,124.82,124.82,124.79,124.8,2434.0,116.9181,116.9181,116.89,116.8993,2434.0
2017-09-21 12:35:00,124.82,124.83,124.78,124.79,4606.0,116.9181,116.9274,116.8806,116.89,4606.0
2017-09-21 12:40:00,124.79,124.79,124.72,124.72,4891.0,116.89,116.89,116.8244,116.8244,4891.0
2017-09-21 12:45:00,124.77,124.79,124.76,124.79,2161.0,116.8712,116.89,116.8619,116.89,2161.0
2017-09-21 12:50:00,124.78,124.83,124.78,124.82,5391.0,116.8806,116.9274,116.8806,116.9181,5391.0
2017-09-21 12:55:00,124.82,124.83,124.8,124.81,3974.0,116.9181,116.9274,116.8993,116.9087,3974.0
2017-09-21 13:00:00,124.81,124.82,124.8,124.82,923.0,116.9087,116.9181,116.8993,116.9181,923.0
2017-09-21 13:05:00,124.8,124.88,124.8,124.87,1102.0,116.8993,116.9743,116.8993,116.9649,1102.0
2017-09-21 13:10:00,124.87,124.88,124.86,124.88,1316.0,116.9649,116.9743,116.9555,116.9743,1316.0
2017-09-21 13:15:00,124.89,124.93,124.87,124.92,5257.0,116.9836,117.0211,116.9649,117.0117,5257.0
2017-09-21 13:20:00,124.89,124.9,124.88,124.89,5253.0,116.9836,116.993,116.9743,116.9836,5253.0
2017-09-21 13:25:00,124.9,124.9,124.85,124.87,20472.0,116.993,116.993,116.9462,116.9649,20472.0
2017-09-21 13:30:00,124.87,124.87,124.83,124.83,4437.0,116.9649,116.9649,116.9274,116.9274,4437.0
2017-09-21 13:35:00,124.85,124.87,124.84,124.84,2639.0,116.9462,116.9649,116.9368,116.9368,2639.0
2017-09-21 13:40:00,124.85,124.88,124.85,124.86,3029.0,116.9462,116.9743,116.9462,116.9555,3029.0
2017-09-21 13:45:00,124.86,124.87,124.82,124.83,1317.0,116.9555,116.9649,116.9181,116.9274,1317.0
2017-09-21 13:50:00,124.81,124.83,124.81,124.82,17650.0,116.9087,116.9274,116.9087,116.9181,17650.0
2017-09-21 13:55:00,124.85,124.86,124.82,124.84,6119.0,116.9462,116.9555,116.9181,116.9368,6119.0
2017-09-21 14:00:00,124.84,124.85,124.81,124.84,12565.0,116.9368,116.9462,116.9087,116.9368,12565.0
2017-09-21 14:05:00,124.84,124.85,124.83,124.84,4039.0,116.9368,116.9462,116.9274,116.9368,4039.0
2017-09-21 14:10:00,124.83,124.88,124.82,124.86,7921.0,116.9274,116.9743,116.9181,116.9555,7921.0
2017-09-21 14:15:00,124.85,124.86,124.8,124.82,8686.0,116.9462,116.9555,116.8993,116.9181,8686.0
2017-09-21 14:20:00,124.82,124.82,124.77,124.8,13913.0,116.9181,116.9181,116.8712,116.8993,13913.0
2017-09-21 14:25:00,124.8,124.8,124.78,124.78,7359.0,116.8993,116.8993,116.8806,116.8806,7359.0
2017-09-21 14:30:00,124.78,124.79,124.74,124.75,3313.0,116.8806,116.89,116.8431,116.8525,3313.0
2017-09-21 14:35:00,124.76,124.78,124.74,124.75,12414.0,116.8619,116.8806,116.8431,116.8525,12414.0
2017-09-21 14:40:00,124.75,124.76,124.72,124.72,2891.0,116.8525,116.8619,116.8244,116.8244,2891.0
2017-09-21 14:45:00,124.71,124.71,124.66,124.69,3687.0,116.815,116.815,116.7682,116.7963,3687.0
2017-09-21 14:50:00,124.7,124.73,124.69,124.73,6055.0,116.8056,116.8337,116.7963,116.8337,6055.0
2017-09-21 14:55:00,124.72,124.79,124.72,124.77,9248.0,116.8244,116.89,116.8244,116.8712,9248.0
2017-09-21 15:00:00,124.79,124.79,124.78,124.79,3314.0,116.89,116.89,116.8806,116.89,3314.0
2017-09-21 15:05:00,124.79,124.81,124.77,124.8,4329.0,116.89,116.9087,116.8712,116.8993,4329.0
2017-09-21 15:10:00,124.79,124.8,124.72,124.72,3818.0,116.89,116.8993,116.8244,116.8244,3818.0
2017-09-21 15:15:00,124.71,124.76,124.71,124.75,1624.0,116.815,116.8619,116.815,116.8525,1624.0
2017-09-21 15:20:00,124.75,124.77,124.74,124.77,2322.0,116.8525,116.8712,116.8431,116.8712,2322.0
2017-09-21 15:25:00,124.78,124.82,124.77,124.8,6257.0,116.8806,116.9181,116.8712,116.8993,6257.0
2017-09-21 15:30:00,124.79,124.8,124.78,124.8,5862.0,116.89,116.8993,116.8806,116.8993,5862.0
2017-09-21 15:35:00,124.82,124.84,124.81,124.81,2573.0,116.9181,116.9368,116.9087,116.9087,2573.0
2017-09-21 15:40:00,124.8,124.82,124.73,124.73,5980.0,116.8993,116.9181,116.8337,116.8337,5980.0
2017-09-21 15:45:00,124.7,124.74,124.7,124.72,8237.0,116.8056,116.8431,116.8056,116.8244,8237.0
2017-09-21 15:50:00,124.7,124.7,124.63,124.67,13027.0,116.8056,116.8056,116.7401,116.7775,13027.0
2017-09-21 15:55:00,124.67,124.67,124.61,124.63,22726.0,116.7775,116.7775,116.7213,116.7401,22726.0
2017-09-22 09:30:00,124.31,124.51,124.31,124.51,36006.0,116.4403,116.6277,116.4403,116.6277,36006.0
2017-09-22 09:35:00,124.54,124.57,124.52,124.55,8101.0,116.6558,116.6839,116.637,116.6651,8101.0
2017-09-22 09:40:00,124.55,124.66,124.55,124.62,2956.0,116.6651,116.7682,116.6651,116.7307,2956.0
2017-09-22 09:45:00,124.63,124.66,124.53,124.61,4916.0,116.7401,116.7682,116.6464,116.7213,4916.0
2017-09-22 09:50:00,124.59,124.6,124.5,124.58,7736.0,116.7026,116.712,116.6183,116.6932,7736.0
2017-09-22 09:55:00,124.55,124.59,124.48,124.48,7025.0,116.6651,116.7026,116.5996,116.5996,7025.0
2017-09-22 10:00:00,124.48,124.57,124.48,124.57,3325.0,116.5996,116.6839,116.5996,116.6839,3325.0
2017-09-22 10:05:00,124.57,124.68,124.57,124.66,1849.0,116.6839,116.7869,116.6839,116.7682,1849.0
2017-09-22 10:10:00,124.65,124.66,124.63,124.66,2798.0,116.7588,116.7682,116.7401,116.7682,2798.0
2017-09-22 10:15:00,124.66,124.66,124.62,124.64,2571.0,116.7682,116.7682,116.7307,116.7494,2571.0
2017-09-22 10:20:00,124.65,124.67,124.63,124.63,6905.0,116.7588,116.7775,116.7401,116.7401,6905.0
2017-09-22 10:25:00,124.66,124.66,124.58,124.61,2069.0,116.7682,116.7682,116.6932,116.7213,2069.0
2017-09-22 10:30:00,124.6,124.6,124.54,124.57,8357.0,116.712,116.712,116.6558,116.6839,8357.0
2017-09-22 10:35:00,124.59,124.64,124.57,124.62,5961.0,116.7026,116.7494,116.6839,116.7307,5961.0
2017-09-22 10:40:00,124.63,124.65,124.59,124.6,9909.0,116.7401,116.7588,116.7026,116.712,9909.0
2017-09-22 10:45:00,124.56,124.59,124.54,124.55,15787.0,116.6745,116.7026,116.6558,116.6651,15787.0
2017-09-22 10:50:00,124.54,124.55,124.45,124.49,24201.0,116.6558,116.6651,116.5715,116.6089,24201.0
2017-09-22 10:55:00,124.49,124.49,124.41,124.42,6456.0,116.6089,116.6089,116.534,116.5434,6456.0
2017-09-22 11:00:00,124.44,124.48,124.43,124.47,3756.0,116.5621,116.5996,116.5527,116.5902,3756.0
2017-09-22 11:05:00,124.47,124.49,124.46,124.47,6418.0,116.5902,116.6089,116.5808,116.5902,6418.0
2017-09-22 11:10:00,124.46,124.46,124.42,124.43,3643.0,116.5808,116.5808,116.5434,116.5527,3643.0
2017-09-22 11:15:00,124.41,124.45,124.41,124.42,34568.0,116.534,116.5715,116.534,116.5434,34568.0
2017-09-22 11:20:00,124.44,124.47,124.42,124.44,11696.0,116.5621,116.5902,116.5434,116.5621,11696.0
2017-09-22 11:25:00,124.42,124.46,124.41,124.41,3106.0,116.5434,116.5808,116.534,116.534,3106.0
2017-09-22 11:30:00,124.42,124.47,124.4,124.46,3135.0,116.5434,116.5902,116.5246,116.5808,3135.0
2017-09-22 11:35:00,124.46,124.48,124.44,124.47,4450.0,116.5808,116.5996,116.5621,116.5902,4450.0
2017-09-22 11:40:00,124.47,124.51,124.46,124.49,6879.0,116.5902,116.6277,116.5808,116.6089,6879.0
2017-09-22 11:45:00,124.5,124.5,124.47,124.47,53608.0,116.6183,116.6183,116.5902,116.5902,53608.0
2017-09-22 11:50:00,124.47,124.47,124.43,124.45,5146.0,116.5902,116.5902,116.5527,116.5715,5146.0
2017-09-22 11:55:00,124.45,124.5,124.45,124.5,1052.0,116.5715,116.6183,116.5715,116.6183,1052.0
2017-09-22 12:00:00,124.5,124.52,124.46,124.52,2593.0,116.6183,116.637,116.5808,116.637,2593.0
2017-09-22 12:05:00,124.52,124.52,124.49,124.52,14460.0,116.637,116.637,116.6089,116.637,14460.0
2017-09-22 12:10:00,124.53,124.54,124.49,124.5,4248.0,116.6464,116.6558,116.6089,116.6183,4248.0
2017-09-22 12:15:00,124.5,124.5,124.44,124.45,3261.0,116.6183,116.6183,116.5621,116.5715,3261.0
2017-09-22 12:20:00,124.45,124.5,124.44,124.5,3389.0,116.5715,116.6183,116.5621,116.6183,3389.0
2017-09-22 12:25:00,124.5,124.5,124.47,124.5,2544.0,116.6183,116.6183,116.5902,116.6183,2544.0
2017-09-22 12:30:00,124.48,124.5,124.47,124.5,3002.0,116.5996,116.6183,116.5902,116.6183,3002.0
2017-09-22 12:35:00,124.51,124.52,124.49,124.49,4802.0,116.6277,116.637,116.6089,116.6089,4802.0
2017-09-22 12:40:00,124.5,124.54,124.5,124.54,9477.0,116.6183,116.6558,116.6183,116.6558,9477.0
2017-09-22 12:45:00,124.51,124.51,124.49,124.49,1156.0,116.6277,116.6277,116.6089,116.6089,1156.0
2017-09-22 12:50:00,124.5,124.55,124.5,124.53,5783.0,116.6183,116.6651,116.6183,116.6464,5783.0
2017-09-22 12:55:00,124.53,124.53,124.46,124.46,10972.0,116.6464,116.6464,116.5808,116.5808,10972.0
2017-09-22 13:00:00,124.46,124.48,124.45,124.48,3389.0,116.5808,116.5996,116.5715,116.5996,3389.0
2017-09-22 13:05:00,124.47,124.48,124.46,124.47,2015.0,116.5902,116.5996,116.5808,116.5902,2015.0
2017-09-22 13:10:00,124.47,124.47,124.38,124.4,6140.0,116.5902,116.5902,116.5059,116.5246,6140.0
2017-09-22 13:15:00,124.4,124.4,124.36,124.39,1592.0,116.5246,116.5246,116.4872,116.5153,1592.0
2017-09-22 13:20:00,124.36,124.41,124.36,124.4,2902.0,116.4872,116.534,116.4872,116.5246,2902.0
2017-09-22 13:25:00,124.41,124.44,124.4,124.44,9339.0,116.534,116.5621,116.5246,116.5621,9339.0
2017-09-22 13:30:00,124.43,124.46,124.4,124.46,7350.0,116.5527,116.5808,116.5246,116.5808,7350.0
2017-09-22 13:35:00,124.46,124.46,124.44,124.44,1485.0,116.5808,116.5808,116.5621,116.5621,1485.0
2017-09-22 13:40:00,124.45,124.49,124.45,124.48,15072.0,116.5715,116.6089,116.5715,116.5996,15072.0
2017-09-22 13:45:00,124.48,124.49,124.47,124.47,4884.0,116.5996,116.6089,116.5902,116.5902,4884.0
2017-09-22 13:50:00,124.46,124.57,124.46,124.56,7384.0,116.5808,116.6839,116.5808,116.6745,7384.0
2017-09-22 13:55:00,124.57,124.58,124.55,124.58,3937.0,116.6839,116.6932,116.6651,116.6932,3937.0
2017-09-22 14:00:00,124.58,124.58,124.53,124.56,7339.0,116.6932,116.6932,116.6464,116.6745,7339.0
2017-09-22 14:05:00,124.56,124.58,124.55,124.56,8977.0,116.6745,116.6932,116.6651,116.6745,8977.0
2017-09-22 14:10:00,124.56,124.56,124.54,124.55,8675.0,116.6745,116.6745,116.6558,116.6651,8675.0
2017-09-22 14:15:00,124.54,124.57,124.54,124.56,7011.0,116.6558,116.6839,116.6558,116.6745,7011.0
2017-09-22 14:20:00,124.55,124.59,124.55,124.59,19879.0,116.6651,116.7026,116.6651,116.7026,19879.0
2017-09-22 14:25:00,124.59,124.6,124.56,124.57,4208.0,116.7026,116.712,116.6745,116.6839,4208.0
2017-09-22 14:30:00,124.57,124.58,124.55,124.57,25041.0,116.6839,116.6932,116.6651,116.6839,25041.0
2017-09-22 14:35:00,124.57,124.59,124.56,124.59,4917.0,116.6839,116.7026,116.6745,116.7026,4917.0
2017-09-22 14:40:00,124.58,124.58,124.55,124.57,4477.0,116.6932,116.6932,116.6651,116.6839,4477.0
2017-09-22 14:45:00,124.57,124.59,124.56,124.59,25926.0,116.6839,116.7026,116.6745,116.7026,25926.0
2017-09-22 14:50:00,124.59,124.59,124.56,124.59,16003.0,116.7026,116.7026,116.6745,116.7026,16003.0
2017-09-22 14:55:00,124.59,124.6,124.58,124.6,28449.0,116.7026,116.712,116.6932,116.712,28449.0
2017-09-22 15:00:00,124.58,124.61,124.58,124.59,9840.0,116.6932,116.7213,116.6932,116.7026,9840.0
2017-09-22 15:05:00,124.59,124.61,124.58,124.59,6694.0,116.7026,116.7213,116.6932,116.7026,6694.0
2017-09-22 15:10:00,124.57,124.58,124.56,124.57,3993.0,116.6839,116.6932,116.6745,116.6839,3993.0
2017-09-22 15:15:00,124.57,124.59,124.57,124.59,2267.0,116.6839,116.7026,116.6839,116.7026,2267.0
2017-09-22 15:20:00,124.59,124.6,124.58,124.6,4488.0,116.7026,116.712,116.6932,116.712,4488.0
2017-09-22 15:25:00,124.59,124.61,124.58,124.61,6898.0,116.7026,116.7213,116.6932,116.7213,6898.0
2017-09-22 15:30:00,124.6,124.62,124.6,124.6,3528.0,116.712,116.7307,116.712,116.712,3528.0
2017-09-22 15:35:00,124.6,124.63,124.6,124.61,8081.0,116.712,116.7401,116.712,116.7213,8081.0
2017-09-22 15:40:00,124.63,124.67,124.62,124.67,6356.0,116.7401,116.7775,116.7307,116.7775,6356.0
2017-09-22 15:45:00,124.67,124.7,124.66,124.69,8029.0,116.7775,116.8056,116.7682,116.7963,8029.0
2017-09-22 15:50:00,124.69,124.73,124.69,124.72,3831.0,116.7963,116.8337,116.7963,116.8244,3831.0
2017-09-22 15:55:00,124.73,124.75,124.63,124.63,17112.0,116.8337,116.8525,116.7401,116.7401,17112.0
2017-09-25 09:30:00,124.4,124.42,124.31,124.31,26620.0,116.5246,116.5434,116.4403,116.4403,26620.0
2017-09-25 09:35:00,124.31,124.32,124.1,124.18,12967.0,116.4403,116.4497,116.2436,116.3186,12967.0
2017-09-25 09:40:00,124.2,124.26,124.16,124.17,11926.0,116.3373,116.3935,116.2998,116.3092,11926.0
2017-09-25 09:45:00,124.18,124.21,124.05,124.05,25575.0,116.3186,116.3467,116.1968,116.1968,25575.0
2017-09-25 09:50:00,124.05,124.16,124.04,124.16,10206.0,116.1968,116.2998,116.1874,116.2998,10206.0
2017-09-25 09:55:00,124.15,124.16,124.08,124.08,4239.0,116.2905,116.2998,116.2249,116.2249,4239.0
2017-09-25 10:00:00,124.11,124.15,124.03,124.1,7089.0,116.253,116.2905,116.1781,116.2436,7089.0
2017-09-25 10:05:00,124.14,124.25,124.13,124.25,4107.0,116.2811,116.3841,116.2717,116.3841,4107.0
2017-09-25 10:10:00,124.26,124.34,124.25,124.28,15023.0,116.3935,116.4684,116.3841,116.4122,15023.0
2017-09-25 10:15:00,124.29,124.29,124.24,124.28,7449.0,116.4216,116.4216,116.3748,116.4122,7449.0
2017-09-25 10:20:00,124.27,124.28,124.22,124.23,4507.0,116.4029,116.4122,116.356,116.3654,4507.0
2017-09-25 10:25:00,124.22,124.23,124.12,124.15,4664.0,116.356,116.3654,116.2624,116.2905,4664.0
2017-09-25 10:30:00,124.15,124.15,123.99,123.99,9829.0,116.2905,116.2905,116.1406,116.1406,9829.0
2017-09-25 10:35:00,123.97,123.97,123.85,123.87,6962.0,116.1219,116.1219,116.0095,116.0282,6962.0
2017-09-25 10:40:00,123.87,123.91,123.84,123.91,6056.0,116.0282,116.0657,116.0001,116.0657,6056.0
2017-09-25 10:45:00,123.93,123.93,123.79,123.86,11165.0,116.0844,116.0844,115.9533,116.0188,11165.0
2017-09-25 10:50:00,123.82,123.83,123.67,123.69,8228.0,115.9814,115.9907,115.8409,115.8596,8228.0
2017-09-25 10:55:00,123.66,123.72,123.61,123.63,10890.0,115.8315,115.8877,115.7847,115.8034,10890.0
2017-09-25 11:00:00,123.64,123.64,123.4,123.45,36407.0,115.8128,115.8128,115.5879,115.6348,36407.0
2017-09-25 11:05:00,123.46,123.61,123.46,123.57,14279.0,115.6441,115.7847,115.6441,115.7472,14279.0
2017-09-25 11:10:00,123.55,123.69,123.55,123.65,5386.0,115.7285,115.8596,115.7285,115.8221,5386.0
2017-09-25 11:15:00,123.63,123.7,123.63,123.68,5550.0,115.8034,115.869,115.8034,115.8502,5550.0
2017-09-25 11:20:00,123.7,123.72,123.63,123.72,3395.0,115.869,115.8877,115.8034,115.8877,3395.0
2017-09-25 11:25:00,123.73,123.83,123.73,123.8,9094.0,115.8971,115.9907,115.8971,115.9626,9094.0
2017-09-25 11:30:00,123.79,123.79,123.74,123.75,4060.0,115.9533,115.9533,115.9064,115.9158,4060.0
2017-09-25 11:35:00,123.75,123.81,123.71,123.72,6236.0,115.9158,115.972,115.8783,115.8877,6236.0
2017-09-25 11:40:00,123.72,123.73,123.65,123.65,4879.0,115.8877,115.8971,115.8221,115.8221,4879.0
2017-09-25 11:45:00,123.64,123.67,123.58,123.62,5335.0,115.8128,115.8409,115.7566,115.794,5335.0
2017-09-25 11:50:00,123.64,123.66,123.6,123.63,3725.0,115.8128,115.8315,115.7753,115.8034,3725.0
2017-09-25 11:55:00,123.61,123.66,123.56,123.65,5624.0,115.7847,115.8315,115.7378,115.8221,5624.0
2017-09-25 12:00:00,123.63,123.65,123.55,123.56,11724.0,115.8034,115.8221,115.7285,115.7378,11724.0
2017-09-25 12:05:00,123.56,123.56,123.49,123.49,14281.0,115.7378,115.7378,115.6722,115.6722,14281.0
2017-09-25 12:10:00,123.5,123.51,123.42,123.43,8935.0,115.6816,115.691,115.6067,115.616,8935.0
2017-09-25 12:15:00,123.42,123.44,123.38,123.42,39869.0,115.6067,115.6254,115.5692,115.6067,39869.0
2017-09-25 12:20:00,123.4,123.43,123.37,123.43,22751.0,115.5879,115.616,115.5598,115.616,22751.0
2017-09-25 12:25:00,123.44,123.51,123.43,123.5,56208.0,115.6254,115.691,115.616,115.6816,56208.0
2017-09-25 12:30:00,123.5,123.53,123.48,123.5,49270.0,115.6816,115.7097,115.6629,115.6816,49270.0
2017-09-25 12:35:00,123.51,123.55,123.5,123.55,55872.0,115.691,115.7285,115.6816,115.7285,55872.0
2017-09-25 12:40:00,123.55,123.63,123.54,123.6,19607.0,115.7285,115.8034,115.7191,115.7753,19607.0
2017-09-25 12:45:00,123.6,123.62,123.6,123.62,4371.0,115.7753,115.794,115.7753,115.794,4371.0
2017-09-25 12:50:00,123.62,123.7,123.62,123.68,38003.0,115.794,115.869,115.794,115.8502,38003.0
2017-09-25 12:55:00,123.69,123.7,123.65,123.66,28389.0,115.8596,115.869,115.8221,115.8315,28389.0
2017-09-25 13:00:00,123.65,123.67,123.63,123.66,6789.0,115.8221,115.8409,115.8034,115.8315,6789.0
2017-09-25 13:05:00,123.65,123.7,123.65,123.65,31450.0,115.8221,115.869,115.8221,115.8221,31450.0
2017-09-25 13:10:00,123.67,123.69,123.64,123.67,19117.0,115.8409,115.8596,115.8128,115.8409,19117.0
2017-09-25 13:15:00,123.67,123.7,123.67,123.67,8348.0,115.8409,115.869,115.8409,115.8409,8348.0
2017-09-25 13:20:00,123.68,123.7,123.67,123.69,4303.0,115.8502,115.869,115.8409,115.8596,4303.0
2017-09-25 13:25:00,123.65,123.67,123.62,123.62,6426.0,115.8221,115.8409,115.794,115.794,6426.0
2017-09-25 13:30:00,123.6,123.64,123.56,123.63,4607.0,115.7753,115.8128,115.7378,115.8034,4607.0
2017-09-25 13:35:00,123.62,123.71,123.61,123.69,8214.0,115.794,115.8783,115.7847,115.8596,8214.0
2017-09-25 13:40:00,123.72,123.74,123.68,123.68,5312.0,115.8877,115.9064,115.8502,115.8502,5312.0
2017-09-25 13:45:00,123.68,123.69,123.65,123.67,6870.0,115.8502,115.8596,115.8221,115.8409,6870.0
2017-09-25 13:50:00,123.68,123.7,123.67,123.68,2061.0,115.8502,115.869,115.8409,115.8502,2061.0
2017-09-25 13:55:00,123.68,123.69,123.63,123.66,7563.0,115.8502,115.8596,115.8034,115.8315,7563.0
2017-09-25 14:00:00,123.67,123.71,123.67,123.67,4127.0,115.8409,115.8783,115.8409,115.8409,4127.0
2017-09-25 14:05:00,123.68,123.68,123.61,123.66,5463.0,115.8502,115.8502,115.7847,115.8315,5463.0
2017-09-25 14:10:00,123.66,123.66,123.59,123.62,3273.0,115.8315,115.8315,115.7659,115.794,3273.0
2017-09-25 14:15:00,123.62,123.64,123.61,123.64,959.0,115.794,115.8128,115.7847,115.8128,959.0
2017-09-25 14:20:00,123.62,123.64,123.58,123.62,3391.0,115.794,115.8128,115.7566,115.794,3391.0
2017-09-25 14:25:00,123.59,123.59,123.51,123.54,4518.0,115.7659,115.7659,115.691,115.7191,4518.0
2017-09-25 14:30:00,123.54,123.54,123.46,123.47,18245.0,115.7191,115.7191,115.6441,115.6535,18245.0
2017-09-25 14:35:00,123.48,123.5,123.42,123.48,16339.0,115.6629,115.6816,115.6067,115.6629,16339.0
2017-09-25 14:40:00,123.48,123.5,123.45,123.46,27465.0,115.6629,115.6816,115.6348,115.6441,27465.0
2017-09-25 14:45:00,123.45,123.51,123.45,123.49,9431.0,115.6348,115.691,115.6348,115.6722,9431.0
2017-09-25 14:50:00,123.48,123.55,123.47,123.55,11451.0,115.6629,115.7285,115.6535,115.7285,11451.0
2017-09-25 14:55:00,123.57,123.6,123.56,123.59,9079.0,115.7472,115.7753,115.7378,115.7659,9079.0
2017-09-25 15:00:00,123.58,123.58,123.53,123.55,84466.0,115.7566,115.7566,115.7097,115.7285,84466.0
2017-09-25 15:05:00,123.53,123.64,123.53,123.62,35380.0,115.7097,115.8128,115.7097,115.794,35380.0
2017-09-25 15:10:00,123.58,123.64,123.57,123.6,4646.0,115.7566,115.8128,115.7472,115.7753,4646.0
2017-09-25 15:15:00,123.61,123.65,123.57,123.6,9610.0,115.7847,115.8221,115.7472,115.7753,9610.0
2017-09-25 15:20:00,123.6,123.64,123.57,123.64,6490.0,115.7753,115.8128,115.7472,115.8128,6490.0
2017-09-25 15:25:00,123.7,123.7,123.66,123.67,4156.0,115.869,115.869,115.8315,115.8409,4156.0
2017-09-25 15:30:00,123.68,123.73,123.65,123.69,5223.0,115.8502,115.8971,115.8221,115.8596,5223.0
2017-09-25 15:35:00,123.69,123.7,123.64,123.66,26357.0,115.8596,115.869,115.8128,115.8315,26357.0
2017-09-25 15:40:00,123.67,123.67,123.61,123.63,6496.0,115.8409,115.8409,115.7847,115.8034,6496.0
2017-09-25 15:45:00,123.63,123.8,123.63,123.78,8035.0,115.8034,115.9626,115.8034,115.9439,8035.0
2017-09-25 15:50:00,123.77,123.77,123.69,123.73,12444.0,115.9345,115.9345,115.8596,115.8971,12444.0
2017-09-25 15:55:00,123.73,123.77,123.71,123.76,91378.0,115.8971,115.9345,115.8783,115.9252,91378.0
2017-09-26 09:30:00,123.77,123.91,123.76,123.89,19946.0,116.2767,116.4082,116.2673,116.3895,19946.0
2017-09-26 09:35:00,123.93,123.97,123.9,123.95,26195.0,116.427,116.4646,116.3989,116.4458,26195.0
2017-09-26 09:40:00,123.95,124.03,123.93,123.97,54531.0,116.4458,116.521,116.427,116.4646,54531.0
2017-09-26 09:45:00,123.98,123.99,123.92,123.93,24642.0,116.474,116.4834,116.4176,116.427,24642.0
2017-09-26 09:50:00,123.92,123.96,123.88,123.89,10305.0,116.4176,116.4552,116.3801,116.3895,10305.0
2017-09-26 09:55:00,123.85,123.89,123.85,123.88,20812.0,116.3519,116.3895,116.3519,116.3801,20812.0
2017-09-26 10:00:00,123.88,123.93,123.85,123.85,29360.0,116.3801,116.427,116.3519,116.3519,29360.0
2017-09-26 10:05:00,123.87,123.95,123.86,123.89,17782.0,116.3707,116.4458,116.3613,116.3895,17782.0
2017-09-26 10:10:00,123.91,123.97,123.91,123.95,9330.0,116.4082,116.4646,116.4082,116.4458,9330.0
2017-09-26 10:15:00,123.94,123.96,123.9,123.91,6498.0,116.4364,116.4552,116.3989,116.4082,6498.0
2017-09-26 10:20:00,123.9,123.95,123.88,123.9,13031.0,116.3989,116.4458,116.3801,116.3989,13031.0
2017-09-26 10:25:00,123.9,123.94,123.82,123.83,21760.0,116.3989,116.4364,116.3237,116.3331,21760.0
2017-09-26 10:30:00,123.82,123.85,123.72,123.73,43890.0,116.3237,116.3519,116.2297,116.2391,43890.0
2017-09-26 10:35:00,123.72,123.78,123.69,123.76,11515.0,116.2297,116.2861,116.2016,116.2673,11515.0
2017-09-26 10:40:00,123.76,123.8,123.74,123.79,64175.0,116.2673,116.3049,116.2485,116.2955,64175.0
2017-09-26 10:45:00,123.79,123.79,123.65,123.65,38480.0,116.2955,116.2955,116.164,116.164,38480.0
2017-09-26 10:50:00,123.64,123.72,123.63,123.68,6151.0,116.1546,116.2297,116.1452,116.1922,6151.0
2017-09-26 10:55:00,123.69,123.69,123.53,123.56,18658.0,116.2016,116.2016,116.0513,116.0794,18658.0
2017-09-26 11:00:00,123.56,123.56,123.46,123.54,20000.0,116.0794,116.0794,115.9855,116.0606,20000.0
2017-09-26 11:05:00,123.54,123.54,123.44,123.45,20643.0,116.0606,116.0606,115.9667,115.9761,20643.0
2017-09-26 11:10:00,123.45,123.49,123.43,123.44,10404.0,115.9761,116.0137,115.9573,115.9667,10404.0
2017-09-26 11:15:00,123.44,123.52,123.44,123.51,19965.0,115.9667,116.0419,115.9667,116.0325,19965.0
2017-09-26 11:20:00,123.52,123.54,123.46,123.46,12136.0,116.0419,116.0606,115.9855,115.9855,12136.0
2017-09-26 11:25:00,123.46,123.46,123.31,123.4,17476.0,115.9855,115.9855,115.8446,115.9291,17476.0
2017-09-26 11:30:00,123.39,123.47,123.37,123.47,15899.0,115.9197,115.9949,115.9009,115.9949,15899.0
2017-09-26 11:35:00,123.48,123.5,123.44,123.49,5032.0,116.0043,116.0231,115.9667,116.0137,5032.0
2017-09-26 11:40:00,123.51,123.52,123.48,123.5,7425.0,116.0325,116.0419,116.0043,116.0231,7425.0
2017-09-26 11:45:00,123.48,123.53,123.48,123.49,24433.0,116.0043,116.0513,116.0043,116.0137,24433.0
2017-09-26 11:50:00,123.5,123.5,123.47,123.48,4502.0,116.0231,116.0231,115.9949,116.0043,4502.0
2017-09-26 11:55:00,123.46,123.5,123.41,123.49,11734.0,115.9855,116.0231,115.9385,116.0137,11734.0
2017-09-26 12:00:00,123.5,123.6,123.49,123.59,13327.0,116.0231,116.117,116.0137,116.1076,13327.0
2017-09-26 12:05:00,123.59,123.62,123.58,123.6,9410.0,116.1076,116.1358,116.0982,116.117,9410.0
2017-09-26 12:10:00,123.59,123.6,123.57,123.57,5752.0,116.1076,116.117,116.0888,116.0888,5752.0
2017-09-26 12:15:00,123.58,123.58,123.55,123.56,16617.0,116.0982,116.0982,116.07,116.0794,16617.0
2017-09-26 12:20:00,123.56,123.58,123.55,123.55,22827.0,116.0794,116.0982,116.07,116.07,22827.0
2017-09-26 12:25:00,123.55,123.58,123.48,123.58,27032.0,116.07,116.0982,116.0043,116.0982,27032.0
2017-09-26 12:30:00,123.58,123.65,123.58,123.59,19509.0,116.0982,116.164,116.0982,116.1076,19509.0
2017-09-26 12:35:00,123.6,123.62,123.46,123.48,24585.0,116.117,116.1358,115.9855,116.0043,24585.0
2017-09-26 12:40:00,123.47,123.49,123.42,123.49,39169.0,115.9949,116.0137,115.9479,116.0137,39169.0
2017-09-26 12:45:00,123.48,123.51,123.42,123.51,18190.0,116.0043,116.0325,115.9479,116.0325,18190.0
2017-09-26 12:50:00,123.52,123.57,123.51,123.55,16381.0,116.0419,116.0888,116.0325,116.07,16381.0
2017-09-26 12:55:00,123.55,123.59,123.53,123.56,7790.0,116.07,116.1076,116.0513,116.0794,7790.0
2017-09-26 13:00:00,123.58,123.62,123.58,123.62,5374.0,116.0982,116.1358,116.0982,116.1358,5374.0
2017-09-26 13:05:00,123.63,123.66,123.61,123.66,10762.0,116.1452,116.1734,116.1264,116.1734,10762.0
2017-09-26 13:10:00,123.65,123.74,123.64,123.74,23570.0,116.164,116.2485,116.1546,116.2485,23570.0
2017-09-26 13:15:00,123.76,123.79,123.72,123.72,11666.0,116.2673,116.2955,116.2297,116.2297,11666.0
2017-09-26 13:20:00,123.73,123.74,123.69,123.73,5236.0,116.2391,116.2485,116.2016,116.2391,5236.0
2017-09-26 13:25:00,123.71,123.75,123.7,123.72,17850.0,116.2204,116.2579,116.211,116.2297,17850.0
2017-09-26 13:30:00,123.72,123.79,123.72,123.78,4739.0,116.2297,116.2955,116.2297,116.2861,4739.0
2017-09-26 13:35:00,123.78,123.8,123.74,123.75,12805.0,116.2861,116.3049,116.2485,116.2579,12805.0
2017-09-26 13:40:00,123.76,123.81,123.76,123.8,10216.0,116.2673,116.3143,116.2673,116.3049,10216.0
2017-09-26 13:45:00,123.81,123.81,123.76,123.79,7070.0,116.3143,116.3143,116.2673,116.2955,7070.0
2017-09-26 13:50:00,123.77,123.79,123.76,123.78,14544.0,116.2767,116.2955,116.2673,116.2861,14544.0
2017-09-26 13:55:00,123.78,123.79,123.74,123.76,13974.0,116.2861,116.2955,116.2485,116.2673,13974.0
2017-09-26 14:00:00,123.77,123.79,123.72,123.74,55868.0,116.2767,116.2955,116.2297,116.2485,55868.0
2017-09-26 14:05:00,123.74,123.75,123.71,123.72,9620.0,116.2485,116.2579,116.2204,116.2297,9620.0
2017-09-26 14:10:00,123.72,123.73,123.7,123.71,8427.0,116.2297,116.2391,116.211,116.2204,8427.0
2017-09-26 14:15:00,123.69,123.69,123.65,123.68,16089.0,116.2016,116.2016,116.164,116.1922,16089.0
2017-09-26 14:20:00,123.69,123.74,123.69,123.71,140697.0,116.2016,116.2485,116.2016,116.2204,140697.0
2017-09-26 14:25:00,123.71,123.73,123.67,123.68,22597.0,116.2204,116.2391,116.1828,116.1922,22597.0
2017-09-26 14:30:00,123.69,123.7,123.65,123.66,28061.0,116.2016,116.211,116.164,116.1734,28061.0
2017-09-26 14:35:00,123.66,123.67,123.62,123.62,21984.0,116.1734,116.1828,116.1358,116.1358,21984.0
2017-09-26 14:40:00,123.62,123.64,123.61,123.62,55396.0,116.1358,116.1546,116.1264,116.1358,55396.0
2017-09-26 14:45:00,123.62,123.68,123.61,123.65,53568.0,116.1358,116.1922,116.1264,116.164,53568.0
2017-09-26 14:50:00,123.65,123.68,123.65,123.66,21520.0,116.164,116.1922,116.164,116.1734,21520.0
2017-09-26 14:55:00,123.66,123.67,123.63,123.65,20672.0,116.1734,116.1828,116.1452,116.164,20672.0
2017-09-26 15:00:00,123.65,123.69,123.65,123.68,15799.0,116.164,116.2016,116.164,116.1922,15799.0
2017-09-26 15:05:00,123.68,123.71,123.67,123.7,19297.0,116.1922,116.2204,116.1828,116.211,19297.0
2017-09-26 15:10:00,123.7,123.73,123.67,123.68,34232.0,116.211,116.2391,116.1828,116.1922,34232.0
2017-09-26 15:15:00,123.68,123.74,123.68,123.74,40127.0,116.1922,116.2485,116.1922,116.2485,40127.0
2017-09-26 15:20:00,123.74,123.75,123.71,123.73,19729.0,116.2485,116.2579,116.2204,116.2391,19729.0
2017-09-26 15:25:00,123.73,123.75,123.72,123.75,42047.0,116.2391,116.2579,116.2297,116.2579,42047.0
2017-09-26 15:30:00,123.75,123.75,123.69,123.73,44314.0,116.2579,116.2579,116.2016,116.2391,44314.0
2017-09-26 15:35:00,123.73,123.78,123.72,123.75,21629.0,116.2391,116.2861,116.2297,116.2579,21629.0
2017-09-26 15:40:00,123.75,123.75,123.62,123.63,29250.0,116.2579,116.2579,116.1358,116.1452,29250.0
2017-09-26 15:45:00,123.62,123.67,123.6,123.6,29477.0,116.1358,116.1828,116.117,116.117,29477.0
2017-09-26 15:50:00,123.6,123.6,123.53,123.54,50288.0,116.117,116.117,116.0513,116.0606,50288.0
2017-09-26 15:55:00,123.53,123.55,123.46,123.52,137833.0,116.0513,116.07,115.9855,116.0419,137833.0
2017-09-27 09:30:00,123.95,124.1,123.95,124.08,22123.0,116.4458,116.5867,116.4458,116.568,22123.0
2017-09-27 09:35:00,124.14,124.21,124.14,124.2,3013.0,116.6243,116.6901,116.6243,116.6807,3013.0
2017-09-27 09:40:00,124.21,124.24,124.2,124.21,5828.0,116.6901,116.7183,116.6807,116.6901,5828.0
2017-09-27 09:45:00,124.2,124.2,124.11,124.13,54225.0,116.6807,116.6807,116.5961,116.6149,54225.0
2017-09-27 09:50:00,124.13,124.15,124.06,124.08,8465.0,116.6149,116.6337,116.5492,116.568,8465.0
2017-09-27 09:55:00,124.06,124.08,124.03,124.03,61074.0,116.5492,116.568,116.521,116.521,61074.0
2017-09-27 10:00:00,124.06,124.12,124.04,124.05,4768.0,116.5492,116.6055,116.5304,116.5398,4768.0
2017-09-27 10:05:00,124.07,124.07,123.95,123.98,4957.0,116.5586,116.5586,116.4458,116.474,4957.0
2017-09-27 10:10:00,123.96,123.96,123.86,123.88,6908.0,116.4552,116.4552,116.3613,116.3801,6908.0
2017-09-27 10:15:00,123.91,123.94,123.88,123.94,4791.0,116.4082,116.4364,116.3801,116.4364,4791.0
2017-09-27 10:20:00,123.93,123.99,123.93,123.99,10127.0,116.427,116.4834,116.427,116.4834,10127.0
2017-09-27 10:25:00,123.97,123.98,123.93,123.95,12281.0,116.4646,116.474,116.427,116.4458,12281.0
2017-09-27 10:30:00,123.92,123.95,123.8,123.8,12039.0,116.4176,116.4458,116.3049,116.3049,12039.0
2017-09-27 10:35:00,123.76,123.78,123.73,123.73,1923.0,116.2673,116.2861,116.2391,116.2391,1923.0
2017-09-27 10:40:00,123.71,123.84,123.7,123.82,6072.0,116.2204,116.3425,116.211,116.3237,6072.0
2017-09-27 10:45:00,123.85,123.87,123.79,123.79,7332.0,116.3519,116.3707,116.2955,116.2955,7332.0
2017-09-27 10:50:00,123.79,123.85,123.7,123.71,7168.0,116.2955,116.3519,116.211,116.2204,7168.0
2017-09-27 10:55:00,123.71,123.71,123.62,123.69,5247.0,116.2204,116.2204,116.1358,116.2016,5247.0
2017-09-27 11:00:00,123.72,123.73,123.69,123.7,3332.0,116.2297,116.2391,116.2016,116.211,3332.0
2017-09-27 11:05:00,123.69,123.8,123.68,123.79,1756460.0,116.2016,116.3049,116.1922,116.2955,1756460.0
2017-09-27 11:10:00,123.8,123.84,123.79,123.83,17714.0,116.3049,116.3425,116.2955,116.3331,17714.0
2017-09-27 11:15:00,123.85,123.89,123.84,123.88,24077.0,116.3519,116.3895,116.3425,116.3801,24077.0
2017-09-27 11:20:00,123.86,123.89,123.84,123.87,15927.0,116.3613,116.3895,116.3425,116.3707,15927.0
2017-09-27 11:25:00,123.89,123.95,123.86,123.9,14412.0,116.3895,116.4458,116.3613,116.3989,14412.0
2017-09-27 11:30:00,123.91,123.91,123.81,123.81,19431.0,116.4082,116.4082,116.3143,116.3143,19431.0
2017-09-27 11:35:00,123.81,123.88,123.78,123.86,19373.0,116.3143,116.3801,116.2861,116.3613,19373.0
2017-09-27 11:40:00,123.86,123.87,123.85,123.87,10782.0,116.3613,116.3707,116.3519,116.3707,10782.0
2017-09-27 11:45:00,123.86,123.91,123.83,123.83,4822.0,116.3613,116.4082,116.3331,116.3331,4822.0
2017-09-27 11:50:00,123.84,123.86,123.82,123.86,1435.0,116.3425,116.3613,116.3237,116.3613,1435.0
2017-09-27 11:55:00,123.87,123.9,123.85,123.86,1981.0,116.3707,116.3989,116.3519,116.3613,1981.0
2017-09-27 12:00:00,123.87,123.87,123.84,123.87,3950.0,116.3707,116.3707,116.3425,116.3707,3950.0
2017-09-27 12:05:00,123.83,123.83,123.79,123.83,1889.0,116.3331,116.3331,116.2955,116.3331,1889.0
2017-09-27 12:10:00,123.84,123.86,123.83,123.84,1167.0,116.3425,116.3613,116.3331,116.3425,1167.0
2017-09-27 12:15:00,123.84,123.84,123.78,123.8,5399.0,116.3425,116.3425,116.2861,116.3049,5399.0
2017-09-27 12:20:00,123.81,123.84,123.81,123.82,4154.0,116.3143,116.3425,116.3143,116.3237,4154.0
2017-09-27 12:25:00,123.84,123.9,123.83,123.88,2730.0,116.3425,116.3989,116.3331,116.3801,2730.0
2017-09-27 12:30:00,123.88,123.89,123.8,123.84,4062.0,116.3801,116.3895,116.3049,116.3425,4062.0
2017-09-27 12:35:00,123.82,123.84,123.82,123.83,3263.0,116.3237,116.3425,116.3237,116.3331,3263.0
2017-09-27 12:40:00,123.84,123.88,123.84,123.87,1400.0,116.3425,116.3801,116.3425,116.3707,1400.0
2017-09-27 12:45:00,123.87,123.89,123.87,123.87,4490.0,116.3707,116.3895,116.3707,116.3707,4490.0
2017-09-27 12:50:00,123.86,123.93,123.85,123.92,19159.0,116.3613,116.427,116.3519,116.4176,19159.0
2017-09-27 12:55:00,123.91,123.94,123.91,123.94,2658.0,116.4082,116.4364,116.4082,116.4364,2658.0
2017-09-27 13:00:00,123.95,123.96,123.93,123.93,15915.0,116.4458,116.4552,116.427,116.427,15915.0
2017-09-27 13:05:00,123.93,123.94,123.93,123.93,2775.0,116.427,116.4364,116.427,116.427,2775.0
2017-09-27 13:10:00,123.94,123.97,123.93,123.95,13174.0,116.4364,116.4646,116.427,116.4458,13174.0
2017-09-27 13:15:00,123.94,123.95,123.9,123.93,4852.0,116.4364,116.4458,116.3989,116.427,4852.0
2017-09-27 13:20:00,123.93,123.93,123.91,123.93,5582.0,116.427,116.427,116.4082,116.427,5582.0
2017-09-27 13:25:00,123.92,123.95,123.91,123.95,13142.0,116.4176,116.4458,116.4082,116.4458,13142.0
2017-09-27 13:30:00,123.94,123.96,123.93,123.95,2956.0,116.4364,116.4552,116.427,116.4458,2956.0
2017-09-27 13:35:00,123.97,123.97,123.95,123.96,5389.0,116.4646,116.4646,116.4458,116.4552,5389.0
2017-09-27 13:40:00,123.97,123.99,123.97,123.97,13151.0,116.4646,116.4834,116.4646,116.4646,13151.0
2017-09-27 13:45:00,123.98,124.02,123.98,124.01,5718.0,116.474,116.5116,116.474,116.5022,5718.0
2017-09-27 13:50:00,124.02,124.06,124.01,124.05,12954.0,116.5116,116.5492,116.5022,116.5398,12954.0
2017-09-27 13:55:00,124.05,124.12,124.04,124.09,14977.0,116.5398,116.6055,116.5304,116.5773,14977.0
2017-09-27 14:00:00,124.1,124.19,124.1,124.18,7491.0,116.5867,116.6713,116.5867,116.6619,7491.0
2017-09-27 14:05:00,124.2,124.23,124.18,124.2,5424.0,116.6807,116.7089,116.6619,116.6807,5424.0
2017-09-27 14:10:00,124.2,124.29,124.2,124.26,9108.0,116.6807,116.7652,116.6807,116.7371,9108.0
2017-09-27 14:15:00,124.31,124.46,124.31,124.38,7108.0,116.784,116.9249,116.784,116.8498,7108.0
2017-09-27 14:20:00,124.38,124.39,124.35,124.36,12125.0,116.8498,116.8592,116.8216,116.831,12125.0
2017-09-27 14:25:00,124.35,124.35,124.32,124.34,4056.0,116.8216,116.8216,116.7934,116.8122,4056.0
2017-09-27 14:30:00,124.36,124.38,124.33,124.35,8925.0,116.831,116.8498,116.8028,116.8216,8925.0
2017-09-27 14:35:00,124.34,124.35,124.32,124.34,5055.0,116.8122,116.8216,116.7934,116.8122,5055.0
2017-09-27 14:40:00,124.35,124.37,124.32,124.33,3557.0,116.8216,116.8404,116.7934,116.8028,3557.0
2017-09-27 14:45:00,124.35,124.35,124.3,124.3,8396.0,116.8216,116.8216,116.7746,116.7746,8396.0
2017-09-27 14:50:00,124.31,124.37,124.31,124.37,6466.0,116.784,116.8404,116.784,116.8404,6466.0
2017-09-27 14:55:00,124.36,124.39,124.36,124.39,2199.0,116.831,116.8592,116.831,116.8592,2199.0
2017-09-27 15:00:00,124.39,124.45,124.38,124.42,5592.0,116.8592,116.9156,116.8498,116.8874,5592.0
2017-09-27 15:05:00,124.45,124.51,124.44,124.51,13964.0,116.9156,116.9719,116.9062,116.9719,13964.0
2017-09-27 15:10:00,124.51,124.55,124.48,124.5,9370.0,116.9719,117.0095,116.9437,116.9625,9370.0
2017-09-27 15:15:00,124.5,124.54,124.48,124.52,2307.0,116.9625,117.0001,116.9437,116.9813,2307.0
2017-09-27 15:20:00,124.54,124.57,124.53,124.56,5876.0,117.0001,117.0283,116.9907,117.0189,5876.0
2017-09-27 15:25:00,124.53,124.56,124.52,124.54,12125.0,116.9907,117.0189,116.9813,117.0001,12125.0
2017-09-27 15:30:00,124.53,124.56,124.51,124.55,6736.0,116.9907,117.0189,116.9719,117.0095,6736.0
2017-09-27 15:35:00,124.57,124.57,124.5,124.52,7744.0,117.0283,117.0283,116.9625,116.9813,7744.0
2017-09-27 15:40:00,124.53,124.54,124.45,124.47,7805.0,116.9907,117.0001,116.9156,116.9343,7805.0
2017-09-27 15:45:00,124.46,124.46,124.39,124.39,12708.0,116.9249,116.9249,116.8592,116.8592,12708.0
2017-09-27 15:50:00,124.39,124.39,124.34,124.36,22825.0,116.8592,116.8592,116.8122,116.831,22825.0
2017-09-27 15:55:00,124.36,124.36,124.26,124.3,22138.0,116.831,116.831,116.7371,116.7746,22138.0
2017-09-28 09:30:00,124.06,124.28,124.05,124.25,30117.0,116.5492,116.7558,116.5398,116.7277,30117.0
2017-09-28 09:35:00,124.25,124.25,123.98,124.01,5148.0,116.7277,116.7277,116.474,116.5022,5148.0
2017-09-28 09:40:00,124.01,124.11,124.01,124.08,3979.0,116.5022,116.5961,116.5022,116.568,3979.0
2017-09-28 09:45:00,124.13,124.15,124.03,124.13,5714.0,116.6149,116.6337,116.521,116.6149,5714.0
2017-09-28 09:50:00,124.1,124.19,124.09,124.19,5215.0,116.5867,116.6713,116.5773,116.6713,5215.0
2017-09-28 09:55:00,124.1,124.19,124.1,124.19,4125.0,116.5867,116.6713,116.5867,116.6713,4125.0
2017-09-28 10:00:00,124.23,124.23,124.15,124.17,4304.0,116.7089,116.7089,116.6337,116.6525,4304.0
2017-09-28 10:05:00,124.13,124.18,124.12,124.17,9494.0,116.6149,116.6619,116.6055,116.6525,9494.0
2017-09-28 10:10:00,124.21,124.21,124.17,124.2,10594.0,116.6901,116.6901,116.6525,116.6807,10594.0
2017-09-28 10:15:00,124.2,124.21,124.11,124.14,20656.0,116.6807,116.6901,116.5961,116.6243,20656.0
2017-09-28 10:20:00,124.17,124.21,124.16,124.21,5423.0,116.6525,116.6901,116.6431,116.6901,5423.0
2017-09-28 10:25:00,124.21,124.35,124.2,124.33,18193.0,116.6901,116.8216,116.6807,116.8028,18193.0
2017-09-28 10:30:00,124.33,124.35,124.31,124.33,14923.0,116.8028,116.8216,116.784,116.8028,14923.0
2017-09-28 10:35:00,124.33,124.36,124.33,124.34,4611.0,116.8028,116.831,116.8028,116.8122,4611.0
2017-09-28 10:40:00,124.36,124.47,124.36,124.43,1827637.0,116.831,116.9343,116.831,116.8968,1827637.0
2017-09-28 10:45:00,124.46,124.46,124.36,124.37,7675.0,116.9249,116.9249,116.831,116.8404,7675.0
2017-09-28 10:50:00,124.36,124.39,124.34,124.38,6099.0,116.831,116.8592,116.8122,116.8498,6099.0
2017-09-28 10:55:00,124.38,124.38,124.29,124.3,4252.0,116.8498,116.8498,116.7652,116.7746,4252.0
2017-09-28 11:00:00,124.3,124.32,124.26,124.29,6011.0,116.7746,116.7934,116.7371,116.7652,6011.0
2017-09-28 11:05:00,124.29,124.32,124.27,124.29,6858.0,116.7652,116.7934,116.7465,116.7652,6858.0
2017-09-28 11:10:00,124.31,124.33,124.28,124.28,2996.0,116.784,116.8028,116.7558,116.7558,2996.0
2017-09-28 11:15:00,124.28,124.31,124.25,124.28,2496.0,116.7558,116.784,116.7277,116.7558,2496.0
2017-09-28 11:20:00,124.31,124.35,124.3,124.32,9301.0,116.784,116.8216,116.7746,116.7934,9301.0
2017-09-28 11:25:00,124.33,124.36,124.31,124.36,5702.0,116.8028,116.831,116.784,116.831,5702.0
2017-09-28 11:30:00,124.38,124.38,124.32,124.35,11749.0,116.8498,116.8498,116.7934,116.8216,11749.0
2017-09-28 11:35:00,124.34,124.39,124.33,124.38,5368.0,116.8122,116.8592,116.8028,116.8498,5368.0
2017-09-28 11:40:00,124.38,124.42,124.37,124.37,6795.0,116.8498,116.8874,116.8404,116.8404,6795.0
2017-09-28 11:45:00,124.37,124.38,124.35,124.37,6642.0,116.8404,116.8498,116.8216,116.8404,6642.0
2017-09-28 11:50:00,124.37,124.37,124.31,124.34,15217.0,116.8404,116.8404,116.784,116.8122,15217.0
2017-09-28 11:55:00,124.33,124.37,124.32,124.34,22869.0,116.8028,116.8404,116.7934,116.8122,22869.0
2017-09-28 12:00:00,124.34,124.37,124.32,124.37,5430.0,116.8122,116.8404,116.7934,116.8404,5430.0
2017-09-28 12:05:00,124.37,124.41,124.36,124.38,9347.0,116.8404,116.878,116.831,116.8498,9347.0
2017-09-28 12:10:00,124.39,124.42,124.39,124.42,12051.0,116.8592,116.8874,116.8592,116.8874,12051.0
2017-09-28 12:15:00,124.42,124.47,124.42,124.46,7824.0,116.8874,116.9343,116.8874,116.9249,7824.0
2017-09-28 12:20:00,124.45,124.47,124.43,124.43,1994.0,116.9156,116.9343,116.8968,116.8968,1994.0
2017-09-28 12:25:00,124.45,124.45,124.4,124.43,12837.0,116.9156,116.9156,116.8686,116.8968,12837.0
2017-09-28 12:30:00,124.42,124.42,124.4,124.4,2195.0,116.8874,116.8874,116.8686,116.8686,2195.0
2017-09-28 12:35:00,124.41,124.42,124.38,124.39,3999.0,116.878,116.8874,116.8498,116.8592,3999.0
2017-09-28 12:40:00,124.38,124.38,124.34,124.36,4261.0,116.8498,116.8498,116.8122,116.831,4261.0
2017-09-28 12:45:00,124.34,124.37,124.34,124.37,8720.0,116.8122,116.8404,116.8122,116.8404,8720.0
2017-09-28 12:50:00,124.37,124.4,124.35,124.4,3713.0,116.8404,116.8686,116.8216,116.8686,3713.0
2017-09-28 12:55:00,124.41,124.44,124.41,124.42,2271.0,116.878,116.9062,116.878,116.8874,2271.0
2017-09-28 13:00:00,124.41,124.42,124.36,124.39,25964.0,116.878,116.8874,116.831,116.8592,25964.0
2017-09-28 13:05:00,124.37,124.42,124.37,124.42,10223.0,116.8404,116.8874,116.8404,116.8874,10223.0
2017-09-28 13:10:00,124.43,124.43,124.39,124.41,12088.0,116.8968,116.8968,116.8592,116.878,12088.0
2017-09-28 13:15:00,124.41,124.43,124.39,124.42,3699.0,116.878,116.8968,116.8592,116.8874,3699.0
2017-09-28 13:20:00,124.44,124.45,124.43,124.45,2320.0,116.9062,116.9156,116.8968,116.9156,2320.0
2017-09-28 13:25:00,124.46,124.48,124.45,124.45,9425.0,116.9249,116.9437,116.9156,116.9156,9425.0
2017-09-28 13:30:00,124.44,124.48,124.44,124.48,3311.0,116.9062,116.9437,116.9062,116.9437,3311.0
2017-09-28 13:35:00,124.49,124.49,124.46,124.48,5417.0,116.9531,116.9531,116.9249,116.9437,5417.0
2017-09-28 13:40:00,124.48,124.49,124.47,124.48,2270.0,116.9437,116.9531,116.9343,116.9437,2270.0
2017-09-28 13:45:00,124.47,124.52,124.47,124.51,20000.0,116.9343,116.9813,116.9343,116.9719,20000.0
2017-09-28 13:50:00,124.52,124.54,124.51,124.53,6911.0,116.9813,117.0001,116.9719,116.9907,6911.0
2017-09-28 13:55:00,124.54,124.56,124.53,124.53,11667.0,117.0001,117.0189,116.9907,116.9907,11667.0
2017-09-28 14:00:00,124.54,124.56,124.53,124.54,10394.0,117.0001,117.0189,116.9907,117.0001,10394.0
2017-09-28 14:05:00,124.54,124.55,124.52,124.53,10979.0,117.0001,117.0095,116.9813,116.9907,10979.0
2017-09-28 14:10:00,124.52,124.54,124.51,124.52,3107.0,116.9813,117.0001,116.9719,116.9813,3107.0
2017-09-28 14:15:00,124.54,124.55,124.49,124.51,5869.0,117.0001,117.0095,116.9531,116.9719,5869.0
2017-09-28 14:20:00,124.51,124.51,124.45,124.45,10435.0,116.9719,116.9719,116.9156,116.9156,10435.0
2017-09-28 14:25:00,124.45,124.48,124.45,124.46,19033.0,116.9156,116.9437,116.9156,116.9249,19033.0
2017-09-28 14:30:00,124.46,124.48,124.43,124.48,9620.0,116.9249,116.9437,116.8968,116.9437,9620.0
2017-09-28 14:35:00,124.46,124.47,124.41,124.44,14821.0,116.9249,116.9343,116.878,116.9062,14821.0
2017-09-28 14:40:00,124.44,124.47,124.43,124.46,20145.0,116.9062,116.9343,116.8968,116.9249,20145.0
2017-09-28 14:45:00,124.46,124.46,124.42,124.44,25859.0,116.9249,116.9249,116.8874,116.9062,25859.0
2017-09-28 14:50:00,124.44,124.47,124.43,124.46,29896.0,116.9062,116.9343,116.8968,116.9249,29896.0
2017-09-28 14:55:00,124.46,124.47,124.45,124.45,16492.0,116.9249,116.9343,116.9156,116.9156,16492.0
2017-09-28 15:00:00,124.45,124.48,124.43,124.46,13966.0,116.9156,116.9437,116.8968,116.9249,13966.0
2017-09-28 15:05:00,124.48,124.48,124.44,124.47,7293.0,116.9437,116.9437,116.9062,116.9343,7293.0
2017-09-28 15:10:00,124.46,124.49,124.46,124.48,5059.0,116.9249,116.9531,116.9249,116.9437,5059.0
2017-09-28 15:15:00,124.48,124.48,124.46,124.46,10830.0,116.9437,116.9437,116.9249,116.9249,10830.0
2017-09-28 15:20:00,124.46,124.47,124.41,124.42,9576.0,116.9249,116.9343,116.878,116.8874,9576.0
2017-09-28 15:25:00,124.43,124.44,124.38,124.4,9141.0,116.8968,116.9062,116.8498,116.8686,9141.0
2017-09-28 15:30:00,124.4,124.42,124.37,124.37,66973.0,116.8686,116.8874,116.8404,116.8404,66973.0
2017-09-28 15:35:00,124.39,124.4,124.34,124.38,11894.0,116.8592,116.8686,116.8122,116.8498,11894.0
2017-09-28 15:40:00,124.39,124.44,124.38,124.43,10956.0,116.8592,116.9062,116.8498,116.8968,10956.0
2017-09-28 15:45:00,124.43,124.44,124.37,124.4,87607.0,116.8968,116.9062,116.8404,116.8686,87607.0
2017-09-28 15:50:00,124.39,124.47,124.39,124.47,21614.0,116.8592,116.9343,116.8592,116.9343,21614.0
2017-09-28 15:55:00,124.47,124.53,124.46,124.51,46048.0,116.9343,116.9907,116.9249,116.9719,46048.0
2017-09-29 09:30:00,124.55,124.71,124.51,124.71,24195.0,117.0095,117.1598,116.9719,117.1598,24195.0
2017-09-29 09:35:00,124.71,124.75,124.7,124.7,684536.0,117.1598,117.1974,117.1504,117.1504,684536.0
2017-09-29 09:40:00,124.68,124.72,124.66,124.72,5816.0,117.1316,117.1692,117.1128,117.1692,5816.0
2017-09-29 09:45:00,124.72,124.72,124.65,124.7,6354.0,117.1692,117.1692,117.1034,117.1504,6354.0
2017-09-29 09:50:00,124.7,124.71,124.52,124.58,11633.0,117.1504,117.1598,116.9813,117.0377,11633.0
2017-09-29 09:55:00,124.59,124.59,124.51,124.52,7872.0,117.0471,117.0471,116.9719,116.9813,7872.0
2017-09-29 10:00:00,124.52,124.61,124.49,124.61,24618.0,116.9813,117.0659,116.9531,117.0659,24618.0
2017-09-29 10:05:00,124.61,124.72,124.61,124.72,11367.0,117.0659,117.1692,117.0659,117.1692,11367.0
2017-09-29 10:10:00,124.7,124.71,124.67,124.68,10463.0,117.1504,117.1598,117.1222,117.1316,10463.0
2017-09-29 10:15:00,124.69,124.69,124.62,124.62,3518.0,117.141,117.141,117.0753,117.0753,3518.0
2017-09-29 10:20:00,124.63,124.68,124.62,124.68,3510.0,117.0847,117.1316,117.0753,117.1316,3510.0
2017-09-29 10:25:00,124.69,124.73,124.68,124.7,4666.0,117.141,117.1786,117.1316,117.1504,4666.0
2017-09-29 10:30:00,124.7,124.71,124.68,124.71,2862.0,117.1504,117.1598,117.1316,117.1598,2862.0
2017-09-29 10:35:00,124.7,124.89,124.69,124.89,14552.0,117.1504,117.3289,117.141,117.3289,14552.0
2017-09-29 10:40:00,124.89,124.89,124.84,124.85,2650.0,117.3289,117.3289,117.2819,117.2913,2650.0
2017-09-29 10:45:00,124.86,124.86,124.82,124.82,4249.0,117.3007,117.3007,117.2632,117.2632,4249.0
2017-09-29 10:50:00,124.82,124.84,124.81,124.83,7657.0,117.2632,117.2819,117.2538,117.2725,7657.0
2017-09-29 10:55:00,124.84,124.85,124.83,124.84,1405.0,117.2819,117.2913,117.2725,117.2819,1405.0
2017-09-29 11:00:00,124.83,124.83,124.8,124.8,4025.0,117.2725,117.2725,117.2444,117.2444,4025.0
2017-09-29 11:05:00,124.8,124.82,124.78,124.79,2181.0,117.2444,117.2632,117.2256,117.235,2181.0
2017-09-29 11:10:00,124.79,124.84,124.79,124.83,2392.0,117.235,117.2819,117.235,117.2725,2392.0
2017-09-29 11:15:00,124.84,124.93,124.84,124.93,10560.0,117.2819,117.3665,117.2819,117.3665,10560.0
2017-09-29 11:20:00,124.93,125.0,124.92,124.95,5545.0,117.3665,117.4323,117.3571,117.3853,5545.0
2017-09-29 11:25:00,124.95,124.95,124.9,124.94,5527.0,117.3853,117.3853,117.3383,117.3759,5527.0
2017-09-29 11:30:00,124.93,124.95,124.9,124.93,4385.0,117.3665,117.3853,117.3383,117.3665,4385.0
2017-09-29 11:35:00,124.97,124.98,124.91,124.93,1718.0,117.4041,117.4135,117.3477,117.3665,1718.0
2017-09-29 11:40:00,124.91,124.91,124.88,124.89,5145.0,117.3477,117.3477,117.3195,117.3289,5145.0
2017-09-29 11:45:00,124.88,124.93,124.88,124.93,3883.0,117.3195,117.3665,117.3195,117.3665,3883.0
2017-09-29 11:50:00,124.93,125.0,124.93,124.99,5846.0,117.3665,117.4323,117.3665,117.4229,5846.0
2017-09-29 11:55:00,124.98,125.01,124.98,125.01,2073.0,117.4135,117.4416,117.4135,117.4416,2073.0
2017-09-29 12:00:00,125.0,125.02,124.98,124.99,7189.0,117.4323,117.451,117.4135,117.4229,7189.0
2017-09-29 12:05:00,124.98,124.99,124.96,124.97,1220.0,117.4135,117.4229,117.3947,117.4041,1220.0
2017-09-29 12:10:00,124.98,124.99,124.97,124.99,1770.0,117.4135,117.4229,117.4041,117.4229,1770.0
2017-09-29 12:15:00,125.0,125.02,124.99,125.0,4900.0,117.4323,117.451,117.4229,117.4323,4900.0
2017-09-29 12:20:00,125.01,125.03,125.0,125.02,931.0,117.4416,117.4604,117.4323,117.451,931.0
2017-09-29 12:25:00,125.04,125.08,125.03,125.08,3649.0,117.4698,117.5074,117.4604,117.5074,3649.0
2017-09-29 12:30:00,125.07,125.07,125.02,125.03,5212.0,117.498,117.498,117.451,117.4604,5212.0
2017-09-29 12:35:00,125.05,125.05,125.03,125.04,7010.0,117.4792,117.4792,117.4604,117.4698,7010.0
2017-09-29 12:40:00,125.04,125.06,125.03,125.06,2000.0,117.4698,117.4886,117.4604,117.4886,2000.0
2017-09-29 12:45:00,125.06,125.08,125.05,125.07,2294.0,117.4886,117.5074,117.4792,117.498,2294.0
2017-09-29 12:50:00,125.06,125.07,125.05,125.07,4178.0,117.4886,117.498,117.4792,117.498,4178.0
2017-09-29 12:55:00,125.07,125.1,125.06,125.1,2068.0,117.498,117.5262,117.4886,117.5262,2068.0
2017-09-29 13:00:00,125.09,125.1,125.08,125.1,1150.0,117.5168,117.5262,117.5074,117.5262,1150.0
2017-09-29 13:05:00,125.08,125.12,125.08,125.11,3229.0,117.5074,117.545,117.5074,117.5356,3229.0
2017-09-29 13:10:00,125.09,125.1,125.07,125.08,2251.0,117.5168,117.5262,117.498,117.5074,2251.0
2017-09-29 13:15:00,125.06,125.07,125.05,125.05,4163.0,117.4886,117.498,117.4792,117.4792,4163.0
2017-09-29 13:20:00,125.05,125.09,125.05,125.06,7778.0,117.4792,117.5168,117.4792,117.4886,7778.0
2017-09-29 13:25:00,125.05,125.07,125.05,125.06,14855.0,117.4792,117.498,117.4792,117.4886,14855.0
2017-09-29 13:30:00,125.06,125.09,125.05,125.06,6874.0,117.4886,117.5168,117.4792,117.4886,6874.0
2017-09-29 13:35:00,125.05,125.08,125.05,125.07,6519.0,117.4792,117.5074,117.4792,117.498,6519.0
2017-09-29 13:40:00,125.09,125.09,125.02,125.04,11180.0,117.5168,117.5168,117.451,117.4698,11180.0
2017-09-29 13:45:00,125.04,125.05,125.01,125.02,6409.0,117.4698,117.4792,117.4416,117.451,6409.0
2017-09-29 13:50:00,125.01,125.04,125.0,125.03,16036.0,117.4416,117.4698,117.4323,117.4604,16036.0
2017-09-29 13:55:00,125.03,125.04,124.99,125.03,16069.0,117.4604,117.4698,117.4229,117.4604,16069.0
2017-09-29 14:00:00,125.03,125.05,124.99,125.0,3682.0,117.4604,117.4792,117.4229,117.4323,3682.0
2017-09-29 14:05:00,124.98,124.98,124.95,124.96,15493.0,117.4135,117.4135,117.3853,117.3947,15493.0
2017-09-29 14:10:00,124.96,124.96,124.93,124.95,35273.0,117.3947,117.3947,117.3665,117.3853,35273.0
2017-09-29 14:15:00,124.93,124.99,124.93,124.97,5139.0,117.3665,117.4229,117.3665,117.4041,5139.0
2017-09-29 14:20:00,124.96,125.03,124.96,125.03,4154.0,117.3947,117.4604,117.3947,117.4604,4154.0
2017-09-29 14:25:00,125.03,125.04,125.01,125.04,7419.0,117.4604,117.4698,117.4416,117.4698,7419.0
2017-09-29 14:30:00,125.04,125.04,125.01,125.03,5773.0,117.4698,117.4698,117.4416,117.4604,5773.0
2017-09-29 14:35:00,125.03,125.04,125.0,125.03,3726.0,117.4604,117.4698,117.4323,117.4604,3726.0
2017-09-29 14:40:00,125.02,125.03,124.92,124.95,46706.0,117.451,117.4604,117.3571,117.3853,46706.0
2017-09-29 14:45:00,124.94,125.02,124.93,125.0,26577.0,117.3759,117.451,117.3665,117.4323,26577.0
2017-09-29 14:50:00,125.0,125.02,124.99,125.02,4226.0,117.4323,117.451,117.4229,117.451,4226.0
2017-09-29 14:55:00,125.02,125.05,125.02,125.02,2551.0,117.451,117.4792,117.451,117.451,2551.0
2017-09-29 15:00:00,125.0,125.04,124.99,125.04,13756.0,117.4323,117.4698,117.4229,117.4698,13756.0
2017-09-29 15:05:00,125.04,125.08,125.02,125.03,22304.0,117.4698,117.5074,117.451,117.4604,22304.0
2017-09-29 15:10:00,125.04,125.06,125.03,125.05,6481.0,117.4698,117.4886,117.4604,117.4792,6481.0
2017-09-29 15:15:00,125.05,125.06,124.99,125.02,10071.0,117.4792,117.4886,117.4229,117.451,10071.0
2017-09-29 15:20:00,125.03,125.05,125.02,125.04,5256.0,117.4604,117.4792,117.451,117.4698,5256.0
2017-09-29 15:25:00,125.05,125.07,125.01,125.01,14760.0,117.4792,117.498,117.4416,117.4416,14760.0
2017-09-29 15:30:00,124.99,125.02,124.98,125.01,37247.0,117.4229,117.451,117.4135,117.4416,37247.0
2017-09-29 15:35:00,125.01,125.02,125.0,125.01,13646.0,117.4416,117.451,117.4323,117.4416,13646.0
2017-09-29 15:40:00,125.02,125.04,124.99,124.99,7246.0,117.451,117.4698,117.4229,117.4229,7246.0
2017-09-29 15:45:00,125.0,125.04,124.99,124.99,17377.0,117.4323,117.4698,117.4229,117.4229,17377.0
2017-09-29 15:50:00,125.0,125.1,125.0,125.1,17405.0,117.4323,117.5262,117.4323,117.5262,17405.0
2017-09-29 15:55:00,125.11,125.15,125.05,125.1,147941.0,117.5356,117.5732,117.4792,117.5262,147941.0
2017-10-02 09:30:00,125.24,125.39,125.24,125.39,40306.0,117.6577,117.7986,117.6577,117.7986,40306.0
2017-10-02 09:35:00,125.41,125.43,125.36,125.41,23309.0,117.8174,117.8362,117.7705,117.8174,23309.0
2017-10-02 09:40:00,125.4,125.41,125.35,125.39,10967.0,117.808,117.8174,117.7611,117.7986,10967.0
2017-10-02 09:45:00,125.38,125.38,125.29,125.33,11968.0,117.7892,117.7892,117.7047,117.7423,11968.0
2017-10-02 09:50:00,125.31,125.34,125.29,125.32,9404.0,117.7235,117.7517,117.7047,117.7329,9404.0
2017-10-02 09:55:00,125.34,125.5,125.33,125.49,4605.0,117.7517,117.902,117.7423,117.8926,4605.0
2017-10-02 10:00:00,125.5,125.5,125.38,125.43,19913.0,117.902,117.902,117.7892,117.8362,19913.0
2017-10-02 10:05:00,125.45,125.51,125.45,125.45,6757.0,117.855,117.9114,117.855,117.855,6757.0
2017-10-02 10:10:00,125.48,125.49,125.43,125.49,11014.0,117.8832,117.8926,117.8362,117.8926,11014.0
2017-10-02 10:15:00,125.49,125.64,125.49,125.56,5155.0,117.8926,118.0335,117.8926,117.9584,5155.0
2017-10-02 10:20:00,125.57,125.59,125.54,125.58,16641.0,117.9677,117.9865,117.9396,117.9771,16641.0
2017-10-02 10:25:00,125.58,125.58,125.49,125.5,7327.0,117.9771,117.9771,117.8926,117.902,7327.0
2017-10-02 10:30:00,125.5,125.53,125.46,125.53,36575.0,117.902,117.9302,117.8644,117.9302,36575.0
2017-10-02 10:35:00,125.53,125.53,125.5,125.53,32488.0,117.9302,117.9302,117.902,117.9302,32488.0
2017-10-02 10:40:00,125.49,125.53,125.46,125.53,1358.0,117.8926,117.9302,117.8644,117.9302,1358.0
2017-10-02 10:45:00,125.52,125.57,125.51,125.56,6120.0,117.9208,117.9677,117.9114,117.9584,6120.0
2017-10-02 10:50:00,125.56,125.57,125.46,125.48,9237.0,117.9584,117.9677,117.8644,117.8832,9237.0
2017-10-02 10:55:00,125.47,125.49,125.43,125.45,5891.0,117.8738,117.8926,117.8362,117.855,5891.0
2017-10-02 11:00:00,125.46,125.47,125.44,125.46,9263.0,117.8644,117.8738,117.8456,117.8644,9263.0
2017-10-02 11:05:00,125.46,125.49,125.43,125.43,3406.0,117.8644,117.8926,117.8362,117.8362,3406.0
2017-10-02 11:10:00,125.42,125.47,125.42,125.47,6747.0,117.8268,117.8738,117.8268,117.8738,6747.0
2017-10-02 11:15:00,125.45,125.49,125.43,125.43,12604.0,117.855,117.8926,117.8362,117.8362,12604.0
2017-10-02 11:20:00,125.41,125.42,125.36,125.39,4524.0,117.8174,117.8268,117.7705,117.7986,4524.0
2017-10-02 11:25:00,125.37,125.38,125.33,125.37,6010.0,117.7799,117.7892,117.7423,117.7799,6010.0
2017-10-02 11:30:00,125.37,125.38,125.33,125.35,9033.0,117.7799,117.7892,117.7423,117.7611,9033.0
2017-10-02 11:35:00,125.36,125.4,125.32,125.38,36591.0,117.7705,117.808,117.7329,117.7892,36591.0
2017-10-02 11:40:00,125.37,125.37,125.24,125.25,6270.0,117.7799,117.7799,117.6577,117.6671,6270.0
2017-10-02 11:45:00,125.26,125.26,125.16,125.16,4055.0,117.6765,117.6765,117.5826,117.5826,4055.0
2017-10-02 11:50:00,125.17,125.24,125.17,125.22,2686.0,117.592,117.6577,117.592,117.6389,2686.0
2017-10-02 11:55:00,125.23,125.24,125.08,125.08,34341.0,117.6483,117.6577,117.5074,117.5074,34341.0
2017-10-02 12:00:00,125.01,125.04,125.01,125.03,10113.0,117.4416,117.4698,117.4416,117.4604,10113.0
2017-10-02 12:05:00,125.06,125.11,125.04,125.1,4646.0,117.4886,117.5356,117.4698,117.5262,4646.0
2017-10-02 12:10:00,125.09,125.1,125.06,125.07,3482.0,117.5168,117.5262,117.4886,117.498,3482.0
2017-10-02 12:15:00,125.06,125.15,125.06,125.15,19722.0,117.4886,117.5732,117.4886,117.5732,19722.0
2017-10-02 12:20:00,125.16,125.23,125.16,125.22,9774.0,117.5826,117.6483,117.5826,117.6389,9774.0
2017-10-02 12:25:00,125.21,125.25,125.21,125.21,13363.0,117.6295,117.6671,117.6295,117.6295,13363.0
2017-10-02 12:30:00,125.21,125.23,125.2,125.22,10507.0,117.6295,117.6483,117.6201,117.6389,10507.0
2017-10-02 12:35:00,125.21,125.25,125.2,125.21,32206.0,117.6295,117.6671,117.6201,117.6295,32206.0
2017-10-02 12:40:00,125.21,125.26,125.21,125.25,30628.0,117.6295,117.6765,117.6295,117.6671,30628.0
2017-10-02 12:45:00,125.26,125.28,125.25,125.25,12524.0,117.6765,117.6953,117.6671,117.6671,12524.0
2017-10-02 12:50:00,125.26,125.28,125.24,125.27,11194.0,117.6765,117.6953,117.6577,117.6859,11194.0
2017-10-02 12:55:00,125.26,125.32,125.26,125.31,8784.0,117.6765,117.7329,117.6765,117.7235,8784.0
2017-10-02 13:00:00,125.3,125.31,125.26,125.3,1366.0,117.7141,117.7235,117.6765,117.7141,1366.0
2017-10-02 13:05:00,125.31,125.34,125.3,125.32,24139.0,117.7235,117.7517,117.7141,117.7329,24139.0
2017-10-02 13:10:00,125.31,125.32,125.3,125.31,1189.0,117.7235,117.7329,117.7141,117.7235,1189.0
2017-10-02 13:15:00,125.32,125.36,125.29,125.36,7374.0,117.7329,117.7705,117.7047,117.7705,7374.0
2017-10-02 13:20:00,125.36,125.37,125.29,125.31,2714.0,117.7705,117.7799,117.7047,117.7235,2714.0
2017-10-02 13:25:00,125.31,125.32,125.3,125.32,6163.0,117.7235,117.7329,117.7141,117.7329,6163.0
2017-10-02 13:30:00,125.32,125.33,125.3,125.31,8450.0,117.7329,117.7423,117.7141,117.7235,8450.0
2017-10-02 13:35:00,125.32,125.34,125.31,125.31,12949.0,117.7329,117.7517,117.7235,117.7235,12949.0
2017-10-02 13:40:00,125.3,125.31,125.26,125.26,8137.0,117.7141,117.7235,117.6765,117.6765,8137.0
2017-10-02 13:45:00,125.3,125.32,125.29,125.31,1780.0,117.7141,117.7329,117.7047,117.7235,1780.0
2017-10-02 13:50:00,125.31,125.32,125.3,125.31,2406.0,117.7235,117.7329,117.7141,117.7235,2406.0
2017-10-02 13:55:00,125.3,125.33,125.29,125.31,12791.0,117.7141,117.7423,117.7047,117.7235,12791.0
2017-10-02 14:00:00,125.31,125.31,125.27,125.31,3742.0,117.7235,117.7235,117.6859,117.7235,3742.0
2017-10-02 14:05:00,125.28,125.32,125.28,125.32,3533.0,117.6953,117.7329,117.6953,117.7329,3533.0
2017-10-02 14:10:00,125.33,125.33,125.29,125.29,859.0,117.7423,117.7423,117.7047,117.7047,859.0
2017-10-02 14:15:00,125.28,125.28,125.27,125.28,10874.0,117.6953,117.6953,117.6859,117.6953,10874.0
2017-10-02 14:20:00,125.28,125.28,125.25,125.26,8854.0,117.6953,117.6953,117.6671,117.6765,8854.0
2017-10-02 14:25:00,125.26,125.35,125.26,125.35,7298.0,117.6765,117.7611,117.6765,117.7611,7298.0
2017-10-02 14:30:00,125.38,125.4,125.37,125.4,3540.0,117.7892,117.808,117.7799,117.808,3540.0
2017-10-02 14:35:00,125.4,125.4,125.37,125.38,13827.0,117.808,117.808,117.7799,117.7892,13827.0
2017-10-02 14:40:00,125.38,125.4,125.37,125.39,5652.0,117.7892,117.808,117.7799,117.7986,5652.0
2017-10-02 14:45:00,125.38,125.38,125.32,125.34,12879.0,117.7892,117.7892,117.7329,117.7517,12879.0
2017-10-02 14:50:00,125.34,125.35,125.32,125.34,24265.0,117.7517,117.7611,117.7329,117.7517,24265.0
2017-10-02 14:55:00,125.34,125.36,125.33,125.36,12300.0,117.7517,117.7705,117.7423,117.7705,12300.0
2017-10-02 15:00:00,125.36,125.39,125.34,125.35,7440.0,117.7705,117.7986,117.7517,117.7611,7440.0
2017-10-02 15:05:00,125.36,125.39,125.35,125.39,17766.0,117.7705,117.7986,117.7611,117.7986,17766.0
2017-10-02 15:10:00,125.38,125.4,125.33,125.33,139959.0,117.7892,117.808,117.7423,117.7423,139959.0
2017-10-02 15:15:00,125.34,125.35,125.28,125.33,6771.0,117.7517,117.7611,117.6953,117.7423,6771.0
2017-10-02 15:20:00,125.31,125.37,125.31,125.35,7916.0,117.7235,117.7799,117.7235,117.7611,7916.0
2017-10-02 15:25:00,125.36,125.38,125.35,125.37,7476.0,117.7705,117.7892,117.7611,117.7799,7476.0
2017-10-02 15:30:00,125.35,125.37,125.33,125.33,43986.0,117.7611,117.7799,117.7423,117.7423,43986.0
2017-10-02 15:35:00,125.34,125.39,125.34,125.38,28290.0,117.7517,117.7986,117.7517,117.7892,28290.0
2017-10-02 15:40:00,125.38,125.38,125.31,125.32,35689.0,117.7892,117.7892,117.7235,117.7329,35689.0
2017-10-02 15:45:00,125.32,125.36,125.29,125.36,33275.0,117.7329,117.7705,117.7047,117.7705,33275.0
2017-10-02 15:50:00,125.37,125.43,125.37,125.38,61873.0,117.7799,117.8362,117.7799,117.7892,61873.0
2017-10-02 15:55:00,125.38,125.45,125.38,125.44,70811.0,117.7892,117.855,117.7892,117.8456,70811.0
2017-10-03 09:30:00,125.44,125.59,125.44,125.58,13754.0,117.8456,117.9865,117.8456,117.9771,13754.0
2017-10-03 09:35:00,125.57,125.7,125.57,125.69,7940.0,117.9677,118.0899,117.9677,118.0805,7940.0
2017-10-03 09:40:00,125.68,125.7,125.56,125.58,4731.0,118.0711,118.0899,117.9584,117.9771,4731.0
2017-10-03 09:45:00,125.56,125.68,125.54,125.68,9703.0,117.9584,118.0711,117.9396,118.0711,9703.0
2017-10-03 09:50:00,125.68,125.68,125.6,125.64,21899.0,118.0711,118.0711,117.9959,118.0335,21899.0
2017-10-03 09:55:00,125.65,125.67,125.63,125.64,13909.0,118.0429,118.0617,118.0241,118.0335,13909.0
2017-10-03 10:00:00,125.66,125.67,125.63,125.65,2937.0,118.0523,118.0617,118.0241,118.0429,2937.0
2017-10-03 10:05:00,125.65,125.66,125.63,125.63,3271.0,118.0429,118.0523,118.0241,118.0241,3271.0
2017-10-03 10:10:00,125.63,125.64,125.48,125.5,6054.0,118.0241,118.0335,117.8832,117.902,6054.0
2017-10-03 10:15:00,125.48,125.51,125.46,125.5,34153.0,117.8832,117.9114,117.8644,117.902,34153.0
2017-10-03 10:20:00,125.5,125.55,125.48,125.54,7079.0,117.902,117.949,117.8832,117.9396,7079.0
2017-10-03 10:25:00,125.54,125.55,125.51,125.53,3637.0,117.9396,117.949,117.9114,117.9302,3637.0
2017-10-03 10:30:00,125.53,125.61,125.5,125.61,14662.0,117.9302,118.0053,117.902,118.0053,14662.0
2017-10-03 10:35:00,125.6,125.63,125.57,125.63,6422.0,117.9959,118.0241,117.9677,118.0241,6422.0
2017-10-03 10:40:00,125.64,125.64,125.59,125.59,3831.0,118.0335,118.0335,117.9865,117.9865,3831.0
2017-10-03 10:45:00,125.57,125.59,125.56,125.56,8005.0,117.9677,117.9865,117.9584,117.9584,8005.0
2017-10-03 10:50:00,125.57,125.59,125.51,125.53,5335.0,117.9677,117.9865,117.9114,117.9302,5335.0
2017-10-03 10:55:00,125.54,125.6,125.54,125.57,6394.0,117.9396,117.9959,117.9396,117.9677,6394.0
2017-10-03 11:00:00,125.56,125.58,125.54,125.56,5449.0,117.9584,117.9771,117.9396,117.9584,5449.0
2017-10-03 11:05:00,125.56,125.56,125.53,125.55,6320.0,117.9584,117.9584,117.9302,117.949,6320.0
2017-10-03 11:10:00,125.54,125.54,125.47,125.5,6203.0,117.9396,117.9396,117.8738,117.902,6203.0
2017-10-03 11:15:00,125.51,125.54,125.5,125.53,3064.0,117.9114,117.9396,117.902,117.9302,3064.0
2017-10-03 11:20:00,125.52,125.6,125.51,125.6,41122.0,117.9208,117.9959,117.9114,117.9959,41122.0
2017-10-03 11:25:00,125.59,125.6,125.55,125.57,9009.0,117.9865,117.9959,117.949,117.9677,9009.0
2017-10-03 11:30:00,125.57,125.59,125.56,125.58,5591.0,117.9677,117.9865,117.9584,117.9771,5591.0
2017-10-03 11:35:00,125.58,125.58,125.51,125.54,12067.0,117.9771,117.9771,117.9114,117.9396,12067.0
2017-10-03 11:40:00,125.54,125.56,125.53,125.55,1238.0,117.9396,117.9584,117.9302,117.949,1238.0
2017-10-03 11:45:00,125.52,125.56,125.51,125.54,7292.0,117.9208,117.9584,117.9114,117.9396,7292.0
2017-10-03 11:50:00,125.53,125.56,125.52,125.54,4348.0,117.9302,117.9584,117.9208,117.9396,4348.0
2017-10-03 11:55:00,125.53,125.57,125.53,125.56,1442.0,117.9302,117.9677,117.9302,117.9584,1442.0
2017-10-03 12:00:00,125.56,125.59,125.55,125.59,10745.0,117.9584,117.9865,117.949,117.9865,10745.0
2017-10-03 12:05:00,125.58,125.6,125.57,125.58,2695.0,117.9771,117.9959,117.9677,117.9771,2695.0
2017-10-03 12:10:00,125.61,125.64,125.6,125.63,4643.0,118.0053,118.0335,117.9959,118.0241,4643.0
2017-10-03 12:15:00,125.63,125.64,125.62,125.63,1578.0,118.0241,118.0335,118.0147,118.0241,1578.0
2017-10-03 12:20:00,125.62,125.63,125.6,125.62,3358.0,118.0147,118.0241,117.9959,118.0147,3358.0
2017-10-03 12:25:00,125.63,125.64,125.61,125.62,3011.0,118.0241,118.0335,118.0053,118.0147,3011.0
2017-10-03 12:30:00,125.62,125.66,125.61,125.66,5775.0,118.0147,118.0523,118.0053,118.0523,5775.0
2017-10-03 12:35:00,125.66,125.67,125.63,125.65,4531.0,118.0523,118.0617,118.0241,118.0429,4531.0
2017-10-03 12:40:00,125.65,125.65,125.62,125.63,14506.0,118.0429,118.0429,118.0147,118.0241,14506.0
2017-10-03 12:45:00,125.63,125.64,125.58,125.59,1496.0,118.0241,118.0335,117.9771,117.9865,1496.0
2017-10-03 12:50:00,125.58,125.6,125.58,125.58,1393.0,117.9771,117.9959,117.9771,117.9771,1393.0
2017-10-03 12:55:00,125.61,125.61,125.59,125.6,1883.0,118.0053,118.0053,117.9865,117.9959,1883.0
2017-10-03 13:00:00,125.61,125.65,125.61,125.65,7289.0,118.0053,118.0429,118.0053,118.0429,7289.0
2017-10-03 13:05:00,125.65,125.65,125.59,125.59,4891.0,118.0429,118.0429,117.9865,117.9865,4891.0
2017-10-03 13:10:00,125.6,125.61,125.58,125.58,11746.0,117.9959,118.0053,117.9771,117.9771,11746.0
2017-10-03 13:15:00,125.59,125.59,125.57,125.57,4325.0,117.9865,117.9865,117.9677,117.9677,4325.0
2017-10-03 13:20:00,125.58,125.6,125.58,125.58,5756.0,117.9771,117.9959,117.9771,117.9771,5756.0
2017-10-03 13:25:00,125.58,125.6,125.57,125.6,5188.0,117.9771,117.9959,117.9677,117.9959,5188.0
2017-10-03 13:30:00,125.6,125.61,125.57,125.59,3545.0,117.9959,118.0053,117.9677,117.9865,3545.0
2017-10-03 13:35:00,125.59,125.62,125.58,125.62,2221.0,117.9865,118.0147,117.9771,118.0147,2221.0
2017-10-03 13:40:00,125.61,125.63,125.6,125.6,5244.0,118.0053,118.0241,117.9959,117.9959,5244.0
2017-10-03 13:45:00,125.62,125.63,125.61,125.63,2583.0,118.0147,118.0241,118.0053,118.0241,2583.0
2017-10-03 13:50:00,125.64,125.66,125.63,125.65,4951.0,118.0335,118.0523,118.0241,118.0429,4951.0
2017-10-03 13:55:00,125.67,125.67,125.62,125.64,14066.0,118.0617,118.0617,118.0147,118.0335,14066.0
2017-10-03 14:00:00,125.64,125.67,125.63,125.65,2535.0,118.0335,118.0617,118.0241,118.0429,2535.0
2017-10-03 14:05:00,125.66,125.68,125.65,125.67,32440.0,118.0523,118.0711,118.0429,118.0617,32440.0
2017-10-03 14:10:00,125.67,125.68,125.66,125.66,13570.0,118.0617,118.0711,118.0523,118.0523,13570.0
2017-10-03 14:15:00,125.66,125.67,125.65,125.67,19549.0,118.0523,118.0617,118.0429,118.0617,19549.0
2017-10-03 14:20:00,125.66,125.67,125.65,125.65,18724.0,118.0523,118.0617,118.0429,118.0429,18724.0
2017-10-03 14:25:00,125.65,125.68,125.65,125.68,6927.0,118.0429,118.0711,118.0429,118.0711,6927.0
2017-10-03 14:30:00,125.68,125.69,125.67,125.68,3699.0,118.0711,118.0805,118.0617,118.0711,3699.0
2017-10-03 14:35:00,125.68,125.68,125.65,125.66,8272.0,118.0711,118.0711,118.0429,118.0523,8272.0
2017-10-03 14:40:00,125.66,125.69,125.65,125.69,5652.0,118.0523,118.0805,118.0429,118.0805,5652.0
2017-10-03 14:45:00,125.68,125.69,125.66,125.66,6161.0,118.0711,118.0805,118.0523,118.0523,6161.0
2017-10-03 14:50:00,125.67,125.69,125.66,125.69,6759.0,118.0617,118.0805,118.0523,118.0805,6759.0
2017-10-03 14:55:00,125.69,125.7,125.68,125.68,12134.0,118.0805,118.0899,118.0711,118.0711,12134.0
2017-10-03 15:00:00,125.69,125.7,125.67,125.68,5232.0,118.0805,118.0899,118.0617,118.0711,5232.0
2017-10-03 15:05:00,125.68,125.69,125.66,125.68,33144.0,118.0711,118.0805,118.0523,118.0711,33144.0
2017-10-03 15:10:00,125.68,125.68,125.66,125.67,37307.0,118.0711,118.0711,118.0523,118.0617,37307.0
2017-10-03 15:15:00,125.67,125.67,125.63,125.64,3574.0,118.0617,118.0617,118.0241,118.0335,3574.0
2017-10-03 15:20:00,125.64,125.67,125.64,125.66,2894.0,118.0335,118.0617,118.0335,118.0523,2894.0
2017-10-03 15:25:00,125.65,125.67,125.64,125.67,9280.0,118.0429,118.0617,118.0335,118.0617,9280.0
2017-10-03 15:30:00,125.67,125.71,125.66,125.71,10622.0,118.0617,118.0993,118.0523,118.0993,10622.0
2017-10-03 15:35:00,125.72,125.75,125.71,125.75,5197.0,118.1087,118.1368,118.0993,118.1368,5197.0
2017-10-03 15:40:00,125.75,125.75,125.7,125.71,4352.0,118.1368,118.1368,118.0899,118.0993,4352.0
2017-10-03 15:45:00,125.71,125.71,125.66,125.66,7695.0,118.0993,118.0993,118.0523,118.0523,7695.0
2017-10-03 15:50:00,125.66,125.68,125.65,125.68,15069.0,118.0523,118.0711,118.0429,118.0711,15069.0
2017-10-03 15:55:00,125.68,125.72,125.65,125.71,12924.0,118.0711,118.1087,118.0429,118.0993,12924.0
2017-10-04 09:30:00,125.72,125.72,125.56,125.66,261635.0,118.1087,118.1087,117.9584,118.0523,261635.0
2017-10-04 09:35:00,125.66,125.75,125.66,125.7,195617.0,118.0523,118.1368,118.0523,118.0899,195617.0
2017-10-04 09:40:00,125.7,125.73,125.58,125.58,45811.0,118.0899,118.1181,117.9771,117.9771,45811.0
2017-10-04 09:45:00,125.59,125.63,125.55,125.59,7869.0,117.9865,118.0241,117.949,117.9865,7869.0
2017-10-04 09:50:00,125.58,125.62,125.58,125.61,5544.0,117.9771,118.0147,117.9771,118.0053,5544.0
2017-10-04 09:55:00,125.61,125.72,125.61,125.71,11543.0,118.0053,118.1087,118.0053,118.0993,11543.0
2017-10-04 10:00:00,125.7,125.76,125.67,125.75,7873.0,118.0899,118.1462,118.0617,118.1368,7873.0
2017-10-04 10:05:00,125.73,125.76,125.67,125.74,11868.0,118.1181,118.1462,118.0617,118.1275,11868.0
2017-10-04 10:10:00,125.73,125.73,125.65,125.68,4519.0,118.1181,118.1181,118.0429,118.0711,4519.0
2017-10-04 10:15:00,125.67,125.72,125.66,125.67,4431.0,118.0617,118.1087,118.0523,118.0617,4431.0
2017-10-04 10:20:00,125.68,125.68,125.63,125.67,4557.0,118.0711,118.0711,118.0241,118.0617,4557.0
2017-10-04 10:25:00,125.67,125.69,125.65,125.68,7747.0,118.0617,118.0805,118.0429,118.0711,7747.0
2017-10-04 10:30:00,125.67,125.73,125.6,125.62,8649.0,118.0617,118.1181,117.9959,118.0147,8649.0
2017-10-04 10:35:00,125.6,125.63,125.58,125.58,3655.0,117.9959,118.0241,117.9771,117.9771,3655.0
2017-10-04 10:40:00,125.57,125.6,125.55,125.6,6208.0,117.9677,117.9959,117.949,117.9959,6208.0
2017-10-04 10:45:00,125.58,125.64,125.56,125.63,2202.0,117.9771,118.0335,117.9584,118.0241,2202.0
2017-10-04 10:50:00,125.64,125.64,125.61,125.63,3040.0,118.0335,118.0335,118.0053,118.0241,3040.0
2017-10-04 10:55:00,125.64,125.69,125.63,125.69,4717.0,118.0335,118.0805,118.0241,118.0805,4717.0
2017-10-04 11:00:00,125.71,125.75,125.71,125.74,2243.0,118.0993,118.1368,118.0993,118.1275,2243.0
2017-10-04 11:05:00,125.73,125.77,125.73,125.74,19426.0,118.1181,118.1556,118.1181,118.1275,19426.0
2017-10-04 11:10:00,125.73,125.78,125.73,125.75,8936.0,118.1181,118.165,118.1181,118.1368,8936.0
2017-10-04 11:15:00,125.75,125.76,125.72,125.72,3696.0,118.1368,118.1462,118.1087,118.1087,3696.0
2017-10-04 11:20:00,125.71,125.75,125.7,125.75,5142.0,118.0993,118.1368,118.0899,118.1368,5142.0
2017-10-04 11:25:00,125.74,125.82,125.74,125.82,4483.0,118.1275,118.2026,118.1275,118.2026,4483.0
2017-10-04 11:30:00,125.85,125.87,125.8,125.81,2734.0,118.2308,118.2496,118.1838,118.1932,2734.0
2017-10-04 11:35:00,125.84,125.87,125.84,125.86,2224.0,118.2214,118.2496,118.2214,118.2402,2224.0
2017-10-04 11:40:00,125.85,125.85,125.82,125.85,2028.0,118.2308,118.2308,118.2026,118.2308,2028.0
2017-10-04 11:45:00,125.85,125.85,125.8,125.85,9008.0,118.2308,118.2308,118.1838,118.2308,9008.0
2017-10-04 11:50:00,125.85,125.92,125.83,125.88,13880.0,118.2308,118.2966,118.212,118.259,13880.0
2017-10-04 11:55:00,125.87,125.89,125.86,125.87,5917.0,118.2496,118.2684,118.2402,118.2496,5917.0
2017-10-04 12:00:00,125.89,125.92,125.86,125.9,12578.0,118.2684,118.2966,118.2402,118.2778,12578.0
2017-10-04 12:05:00,125.9,125.93,125.89,125.92,20298.0,118.2778,118.306,118.2684,118.2966,20298.0
2017-10-04 12:10:00,125.92,125.95,125.91,125.94,15890.0,118.2966,118.3247,118.2872,118.3153,15890.0
2017-10-04 12:15:00,125.94,126.04,125.94,126.01,7056.0,118.3153,118.4093,118.3153,118.3811,7056.0
2017-10-04 12:20:00,126.01,126.03,126.01,126.02,5771.0,118.3811,118.3999,118.3811,118.3905,5771.0
2017-10-04 12:25:00,126.01,126.02,125.98,125.99,7670.0,118.3811,118.3905,118.3529,118.3623,7670.0
2017-10-04 12:30:00,125.98,125.98,125.96,125.96,20463.0,118.3529,118.3529,118.3341,118.3341,20463.0
2017-10-04 12:35:00,125.98,125.99,125.95,125.97,46124.0,118.3529,118.3623,118.3247,118.3435,46124.0
2017-10-04 12:40:00,125.96,125.97,125.93,125.93,12717.0,118.3341,118.3435,118.306,118.306,12717.0
2017-10-04 12:45:00,125.93,125.93,125.88,125.89,7815.0,118.306,118.306,118.259,118.2684,7815.0
2017-10-04 12:50:00,125.89,125.95,125.89,125.95,3390.0,118.2684,118.3247,118.2684,118.3247,3390.0
2017-10-04 12:55:00,125.95,125.96,125.94,125.94,5064.0,118.3247,118.3341,118.3153,118.3153,5064.0
2017-10-04 13:00:00,125.95,125.96,125.94,125.95,4832.0,118.3247,118.3341,118.3153,118.3247,4832.0
2017-10-04 13:05:00,125.96,125.97,125.94,125.95,14565.0,118.3341,118.3435,118.3153,118.3247,14565.0
2017-10-04 13:10:00,125.94,125.95,125.91,125.91,4394.0,118.3153,118.3247,118.2872,118.2872,4394.0
2017-10-04 13:15:00,125.92,125.92,125.85,125.85,2440.0,118.2966,118.2966,118.2308,118.2308,2440.0
2017-10-04 13:20:00,125.86,125.9,125.85,125.89,4350.0,118.2402,118.2778,118.2308,118.2684,4350.0
2017-10-04 13:25:00,125.87,125.92,125.87,125.91,10670.0,118.2496,118.2966,118.2496,118.2872,10670.0
2017-10-04 13:30:00,125.9,125.91,125.85,125.85,3752.0,118.2778,118.2872,118.2308,118.2308,3752.0
2017-10-04 13:35:00,125.85,125.85,125.71,125.74,7341.0,118.2308,118.2308,118.0993,118.1275,7341.0
2017-10-04 13:40:00,125.74,125.76,125.73,125.75,4642.0,118.1275,118.1462,118.1181,118.1368,4642.0
2017-10-04 13:45:00,125.77,125.77,125.74,125.75,7309.0,118.1556,118.1556,118.1275,118.1368,7309.0
2017-10-04 13:50:00,125.74,125.82,125.74,125.81,9441.0,118.1275,118.2026,118.1275,118.1932,9441.0
2017-10-04 13:55:00,125.82,125.84,125.8,125.83,26293.0,118.2026,118.2214,118.1838,118.212,26293.0
2017-10-04 14:00:00,125.84,125.87,125.84,125.86,5233.0,118.2214,118.2496,118.2214,118.2402,5233.0
2017-10-04 14:05:00,125.87,125.9,125.85,125.86,6163.0,118.2496,118.2778,118.2308,118.2402,6163.0
2017-10-04 14:10:00,125.86,125.86,125.82,125.83,12720.0,118.2402,118.2402,118.2026,118.212,12720.0
2017-10-04 14:15:00,125.83,125.85,125.81,125.85,15760.0,118.212,118.2308,118.1932,118.2308,15760.0
2017-10-04 14:20:00,125.84,125.85,125.83,125.83,2790.0,118.2214,118.2308,118.212,118.212,2790.0
2017-10-04 14:25:00,125.84,125.85,125.81,125.85,7668.0,118.2214,118.2308,118.1932,118.2308,7668.0
2017-10-04 14:30:00,125.86,125.88,125.85,125.87,2710.0,118.2402,118.259,118.2308,118.2496,2710.0
2017-10-04 14:35:00,125.85,125.88,125.85,125.86,14637.0,118.2308,118.259,118.2308,118.2402,14637.0
2017-10-04 14:40:00,125.84,125.87,125.82,125.86,4701.0,118.2214,118.2496,118.2026,118.2402,4701.0
2017-10-04 14:45:00,125.86,125.89,125.86,125.88,6006.0,118.2402,118.2684,118.2402,118.259,6006.0
2017-10-04 14:50:00,125.89,125.92,125.89,125.91,5697.0,118.2684,118.2966,118.2684,118.2872,5697.0
2017-10-04 14:55:00,125.92,125.93,125.9,125.92,7981.0,118.2966,118.306,118.2778,118.2966,7981.0
2017-10-04 15:00:00,125.91,125.94,125.9,125.91,6727.0,118.2872,118.3153,118.2778,118.2872,6727.0
2017-10-04 15:05:00,125.91,125.91,125.9,125.9,4994.0,118.2872,118.2872,118.2778,118.2778,4994.0
2017-10-04 15:10:00,125.91,125.94,125.91,125.93,3274.0,118.2872,118.3153,118.2872,118.306,3274.0
2017-10-04 15:15:00,125.93,125.96,125.93,125.96,9313.0,118.306,118.3341,118.306,118.3341,9313.0
2017-10-04 15:20:00,125.97,125.98,125.96,125.98,3324.0,118.3435,118.3529,118.3341,118.3529,3324.0
2017-10-04 15:25:00,125.98,125.98,125.94,125.95,4265.0,118.3529,118.3529,118.3153,118.3247,4265.0
2017-10-04 15:30:00,125.94,125.94,125.89,125.94,12253.0,118.3153,118.3153,118.2684,118.3153,12253.0
2017-10-04 15:35:00,125.94,125.97,125.93,125.95,35249.0,118.3153,118.3435,118.306,118.3247,35249.0
2017-10-04 15:40:00,125.94,125.95,125.9,125.92,13838.0,118.3153,118.3247,118.2778,118.2966,13838.0
2017-10-04 15:45:00,125.91,125.93,125.89,125.89,10835.0,118.2872,118.306,118.2684,118.2684,10835.0
2017-10-04 15:50:00,125.89,125.94,125.86,125.87,22734.0,118.2684,118.3153,118.2402,118.2496,22734.0
2017-10-04 15:55:00,125.88,125.93,125.87,125.93,100727.0,118.259,118.306,118.2496,118.306,100727.0
2017-10-05 09:30:00,126.1,126.31,126.1,126.31,26997.0,118.4657,118.6629,118.4657,118.6629,26997.0
2017-10-05 09:35:00,126.32,126.34,126.25,126.26,13279.0,118.6723,118.6911,118.6066,118.616,13279.0
2017-10-05 09:40:00,126.24,126.28,126.21,126.26,13642.0,118.5972,118.6348,118.569,118.616,13642.0
2017-10-05 09:45:00,126.28,126.3,126.22,126.22,23346.0,118.6348,118.6535,118.5784,118.5784,23346.0
2017-10-05 09:50:00,126.25,126.29,126.18,126.26,10793.0,118.6066,118.6442,118.5408,118.616,10793.0
2017-10-05 09:55:00,126.23,126.23,126.13,126.15,5602.0,118.5878,118.5878,118.4938,118.5126,5602.0
2017-10-05 10:00:00,126.2,126.22,126.15,126.19,3764.0,118.5596,118.5784,118.5126,118.5502,3764.0
2017-10-05 10:05:00,126.18,126.25,126.18,126.24,1140.0,118.5408,118.6066,118.5408,118.5972,1140.0
2017-10-05 10:10:00,126.22,126.25,126.21,126.23,7994.0,118.5784,118.6066,118.569,118.5878,7994.0
2017-10-05 10:15:00,126.24,126.3,126.2,126.25,3464.0,118.5972,118.6535,118.5596,118.6066,3464.0
2017-10-05 10:20:00,126.26,126.28,126.24,126.24,3834.0,118.616,118.6348,118.5972,118.5972,3834.0
2017-10-05 10:25:00,126.25,126.26,126.23,126.23,2182.0,118.6066,118.616,118.5878,118.5878,2182.0
2017-10-05 10:30:00,126.22,126.22,126.15,126.22,4742.0,118.5784,118.5784,118.5126,118.5784,4742.0
2017-10-05 10:35:00,126.22,126.27,126.19,126.27,6728.0,118.5784,118.6254,118.5502,118.6254,6728.0
2017-10-05 10:40:00,126.26,126.32,126.26,126.31,5995.0,118.616,118.6723,118.616,118.6629,5995.0
2017-10-05 10:45:00,126.31,126.31,126.25,126.26,7498.0,118.6629,118.6629,118.6066,118.616,7498.0
2017-10-05 10:50:00,126.26,126.29,126.23,126.23,6049.0,118.616,118.6442,118.5878,118.5878,6049.0
2017-10-05 10:55:00,126.25,126.25,126.23,126.23,10944.0,118.6066,118.6066,118.5878,118.5878,10944.0
2017-10-05 11:00:00,126.25,126.29,126.24,126.26,2535.0,118.6066,118.6442,118.5972,118.616,2535.0
2017-10-05 11:05:00,126.29,126.3,126.23,126.23,2740.0,118.6442,118.6535,118.5878,118.5878,2740.0
2017-10-05 11:10:00,126.23,126.24,126.23,126.24,500.0,118.5878,118.5972,118.5878,118.5972,500.0
2017-10-05 11:15:00,126.23,126.25,126.2,126.25,4625.0,118.5878,118.6066,118.5596,118.6066,4625.0
2017-10-05 11:20:00,126.24,126.31,126.24,126.29,11738.0,118.5972,118.6629,118.5972,118.6442,11738.0
2017-10-05 11:25:00,126.32,126.34,126.3,126.34,7343.0,118.6723,118.6911,118.6535,118.6911,7343.0
2017-10-05 11:30:00,126.33,126.38,126.32,126.37,4754.0,118.6817,118.7287,118.6723,118.7193,4754.0
2017-10-05 11:35:00,126.37,126.37,126.35,126.37,895.0,118.7193,118.7193,118.7005,118.7193,895.0
2017-10-05 11:40:00,126.39,126.41,126.38,126.39,5187.0,118.7381,118.7569,118.7287,118.7381,5187.0
2017-10-05 11:45:00,126.4,126.41,126.39,126.4,3323.0,118.7475,118.7569,118.7381,118.7475,3323.0
2017-10-05 11:50:00,126.4,126.44,126.39,126.44,3075.0,118.7475,118.7851,118.7381,118.7851,3075.0
2017-10-05 11:55:00,126.42,126.45,126.4,126.45,3721.0,118.7663,118.7945,118.7475,118.7945,3721.0
2017-10-05 12:00:00,126.44,126.5,126.43,126.48,1897.0,118.7851,118.8414,118.7757,118.8227,1897.0
2017-10-05 12:05:00,126.47,126.49,126.45,126.46,1461.0,118.8133,118.832,118.7945,118.8039,1461.0
2017-10-05 12:10:00,126.46,126.54,126.46,126.54,4326.0,118.8039,118.879,118.8039,118.879,4326.0
2017-10-05 12:15:00,126.55,126.57,126.52,126.56,1804.0,118.8884,118.9072,118.8602,118.8978,1804.0
2017-10-05 12:20:00,126.61,126.66,126.61,126.66,1250.0,118.9448,118.9918,118.9448,118.9918,1250.0
2017-10-05 12:25:00,126.65,126.67,126.65,126.65,6546.0,118.9824,119.0011,118.9824,118.9824,6546.0
2017-10-05 12:30:00,126.65,126.66,126.61,126.62,6141.0,118.9824,118.9918,118.9448,118.9542,6141.0
2017-10-05 12:35:00,126.61,126.65,126.6,126.62,7653.0,118.9448,118.9824,118.9354,118.9542,7653.0
2017-10-05 12:40:00,126.62,126.62,126.58,126.59,3566.0,118.9542,118.9542,118.9166,118.926,3566.0
2017-10-05 12:45:00,126.59,126.63,126.59,126.62,7984.0,118.926,118.9636,118.926,118.9542,7984.0
2017-10-05 12:50:00,126.63,126.63,126.59,126.59,6683.0,118.9636,118.9636,118.926,118.926,6683.0
2017-10-05 12:55:00,126.59,126.59,126.57,126.58,2263.0,118.926,118.926,118.9072,118.9166,2263.0
2017-10-05 13:00:00,126.57,126.61,126.57,126.61,3501.0,118.9072,118.9448,118.9072,118.9448,3501.0
2017-10-05 13:05:00,126.61,126.65,126.59,126.63,2125.0,118.9448,118.9824,118.926,118.9636,2125.0
2017-10-05 13:10:00,126.63,126.65,126.59,126.59,4923.0,118.9636,118.9824,118.926,118.926,4923.0
2017-10-05 13:15:00,126.59,126.61,126.57,126.6,7189.0,118.926,118.9448,118.9072,118.9354,7189.0
2017-10-05 13:20:00,126.59,126.63,126.59,126.62,4525.0,118.926,118.9636,118.926,118.9542,4525.0
2017-10-05 13:25:00,126.62,126.65,126.6,126.64,10225.0,118.9542,118.9824,118.9354,118.973,10225.0
2017-10-05 13:30:00,126.63,126.64,126.58,126.59,13610.0,118.9636,118.973,118.9166,118.926,13610.0
2017-10-05 13:35:00,126.59,126.64,126.59,126.64,5093.0,118.926,118.973,118.926,118.973,5093.0
2017-10-05 13:40:00,126.64,126.64,126.57,126.58,3330.0,118.973,118.973,118.9072,118.9166,3330.0
2017-10-05 13:45:00,126.57,126.61,126.57,126.6,11315.0,118.9072,118.9448,118.9072,118.9354,11315.0
2017-10-05 13:50:00,126.59,126.62,126.58,126.61,3430.0,118.926,118.9542,118.9166,118.9448,3430.0
2017-10-05 13:55:00,126.61,126.64,126.6,126.62,12212.0,118.9448,118.973,118.9354,118.9542,12212.0
2017-10-05 14:00:00,126.62,126.63,126.6,126.61,4250.0,118.9542,118.9636,118.9354,118.9448,4250.0
2017-10-05 14:05:00,126.61,126.62,126.61,126.61,4165.0,118.9448,118.9542,118.9448,118.9448,4165.0
2017-10-05 14:10:00,126.6,126.62,126.59,126.6,1207.0,118.9354,118.9542,118.926,118.9354,1207.0
2017-10-05 14:15:00,126.6,126.61,126.58,126.58,6197.0,118.9354,118.9448,118.9166,118.9166,6197.0
2017-10-05 14:20:00,126.59,126.61,126.58,126.61,10527.0,118.926,118.9448,118.9166,118.9448,10527.0
2017-10-05 14:25:00,126.6,126.61,126.58,126.58,4231.0,118.9354,118.9448,118.9166,118.9166,4231.0
2017-10-05 14:30:00,126.58,126.64,126.57,126.64,25133.0,118.9166,118.973,118.9072,118.973,25133.0
2017-10-05 14:35:00,126.63,126.64,126.63,126.64,16211.0,118.9636,118.973,118.9636,118.973,16211.0
2017-10-05 14:40:00,126.64,126.68,126.64,126.68,2691.0,118.973,119.0105,118.973,119.0105,2691.0
2017-10-05 14:45:00,126.68,126.69,126.66,126.67,5286.0,119.0105,119.0199,118.9918,119.0011,5286.0
2017-10-05 14:50:00,126.66,126.67,126.64,126.65,4866.0,118.9918,119.0011,118.973,118.9824,4866.0
2017-10-05 14:55:00,126.67,126.74,126.66,126.72,19094.0,119.0011,119.0669,118.9918,119.0481,19094.0
2017-10-05 15:00:00,126.73,126.8,126.72,126.79,5562.0,119.0575,119.1233,119.0481,119.1139,5562.0
2017-10-05 15:05:00,126.79,126.79,126.74,126.74,4801.0,119.1139,119.1139,119.0669,119.0669,4801.0
2017-10-05 15:10:00,126.73,126.75,126.71,126.72,6143.0,119.0575,119.0763,119.0387,119.0481,6143.0
2017-10-05 15:15:00,126.72,126.75,126.71,126.74,5617.0,119.0481,119.0763,119.0387,119.0669,5617.0
2017-10-05 15:20:00,126.74,126.78,126.73,126.78,7763.0,119.0669,119.1045,119.0575,119.1045,7763.0
2017-10-05 15:25:00,126.76,126.77,126.71,126.71,18882.0,119.0857,119.0951,119.0387,119.0387,18882.0
2017-10-05 15:30:00,126.71,126.74,126.68,126.72,10486.0,119.0387,119.0669,119.0105,119.0481,10486.0
2017-10-05 15:35:00,126.73,126.76,126.71,126.75,1383.0,119.0575,119.0857,119.0387,119.0763,1383.0
2017-10-05 15:40:00,126.75,126.77,126.73,126.77,6133.0,119.0763,119.0951,119.0575,119.0951,6133.0
2017-10-05 15:45:00,126.77,126.78,126.75,126.75,6909.0,119.0951,119.1045,119.0763,119.0763,6909.0
2017-10-05 15:50:00,126.75,126.75,126.69,126.72,7519.0,119.0763,119.0763,119.0199,119.0481,7519.0
2017-10-05 15:55:00,126.73,126.79,126.73,126.79,11229.0,119.0575,119.1139,119.0575,119.1139,11229.0
2017-10-06 09:30:00,126.39,126.65,126.39,126.49,25720.0,118.7381,118.9824,118.7381,118.832,25720.0
2017-10-06 09:35:00,126.47,126.56,126.45,126.56,7954.0,118.8133,118.8978,118.7945,118.8978,7954.0
2017-10-06 09:40:00,126.58,126.68,126.57,126.64,7559.0,118.9166,119.0105,118.9072,118.973,7559.0
2017-10-06 09:45:00,126.64,126.68,126.61,126.61,6235.0,118.973,119.0105,118.9448,118.9448,6235.0
2017-10-06 09:50:00,126.6,126.61,126.56,126.6,4703.0,118.9354,118.9448,118.8978,118.9354,4703.0
2017-10-06 09:55:00,126.6,126.67,126.6,126.67,5046.0,118.9354,119.0011,118.9354,119.0011,5046.0
2017-10-06 10:00:00,126.7,126.76,126.7,126.76,4403.0,119.0293,119.0857,119.0293,119.0857,4403.0
2017-10-06 10:05:00,126.75,126.75,126.73,126.73,2430.0,119.0763,119.0763,119.0575,119.0575,2430.0
2017-10-06 10:10:00,126.74,126.77,126.72,126.72,6241.0,119.0669,119.0951,119.0481,119.0481,6241.0
2017-10-06 10:15:00,126.72,126.72,126.7,126.71,1858.0,119.0481,119.0481,119.0293,119.0387,1858.0
2017-10-06 10:20:00,126.71,126.79,126.7,126.79,22383.0,119.0387,119.1139,119.0293,119.1139,22383.0
2017-10-06 10:25:00,126.79,126.82,126.78,126.81,3794.0,119.1139,119.1421,119.1045,119.1327,3794.0
2017-10-06 10:30:00,126.81,126.81,126.74,126.75,1633.0,119.1327,119.1327,119.0669,119.0763,1633.0
2017-10-06 10:35:00,126.71,126.71,126.59,126.62,4903.0,119.0387,119.0387,118.926,118.9542,4903.0
2017-10-06 10:40:00,126.62,126.67,126.59,126.66,4142.0,118.9542,119.0011,118.926,118.9918,4142.0
2017-10-06 10:45:00,126.66,126.68,126.64,126.64,4159.0,118.9918,119.0105,118.973,118.973,4159.0
2017-10-06 10:50:00,126.64,126.68,126.57,126.58,28334.0,118.973,119.0105,118.9072,118.9166,28334.0
2017-10-06 10:55:00,126.57,126.6,126.51,126.59,7321.0,118.9072,118.9354,118.8508,118.926,7321.0
2017-10-06 11:00:00,126.59,126.64,126.59,126.64,2461.0,118.926,118.973,118.926,118.973,2461.0
2017-10-06 11:05:00,126.65,126.65,126.62,126.62,2058.0,118.9824,118.9824,118.9542,118.9542,2058.0
2017-10-06 11:10:00,126.63,126.65,126.61,126.62,15835.0,118.9636,118.9824,118.9448,118.9542,15835.0
2017-10-06 11:15:00,126.65,126.7,126.63,126.69,2845.0,118.9824,119.0293,118.9636,119.0199,2845.0
2017-10-06 11:20:00,126.67,126.69,126.66,126.69,3600.0,119.0011,119.0199,118.9918,119.0199,3600.0
2017-10-06 11:25:00,126.7,126.71,126.67,126.7,1960.0,119.0293,119.0387,119.0011,119.0293,1960.0
2017-10-06 11:30:00,126.71,126.71,126.67,126.68,2609.0,119.0387,119.0387,119.0011,119.0105,2609.0
2017-10-06 11:35:00,126.68,126.68,126.64,126.65,5648.0,119.0105,119.0105,118.973,118.9824,5648.0
2017-10-06 11:40:00,126.65,126.66,126.57,126.6,47189.0,118.9824,118.9918,118.9072,118.9354,47189.0
2017-10-06 11:45:00,126.62,126.66,126.62,126.65,2633.0,118.9542,118.9918,118.9542,118.9824,2633.0
2017-10-06 11:50:00,126.65,126.66,126.64,126.66,6420.0,118.9824,118.9918,118.973,118.9918,6420.0
2017-10-06 11:55:00,126.67,126.69,126.65,126.69,4092.0,119.0011,119.0199,118.9824,119.0199,4092.0
2017-10-06 12:00:00,126.66,126.67,126.61,126.64,8466.0,118.9918,119.0011,118.9448,118.973,8466.0
2017-10-06 12:05:00,126.66,126.71,126.66,126.69,4110.0,118.9918,119.0387,118.9918,119.0199,4110.0
2017-10-06 12:10:00,126.64,126.68,126.64,126.67,765.0,118.973,119.0105,118.973,119.0011,765.0
2017-10-06 12:15:00,126.66,126.68,126.65,126.68,2281.0,118.9918,119.0105,118.9824,119.0105,2281.0
2017-10-06 12:20:00,126.67,126.68,126.65,126.68,1331.0,119.0011,119.0105,118.9824,119.0105,1331.0
2017-10-06 12:25:00,126.69,126.73,126.68,126.73,4176.0,119.0199,119.0575,119.0105,119.0575,4176.0
2017-10-06 12:30:00,126.73,126.79,126.73,126.79,2434.0,119.0575,119.1139,119.0575,119.1139,2434.0
2017-10-06 12:35:00,126.8,126.8,126.78,126.78,2317.0,119.1233,119.1233,119.1045,119.1045,2317.0
2017-10-06 12:40:00,126.79,126.81,126.78,126.81,3977.0,119.1139,119.1327,119.1045,119.1327,3977.0
2017-10-06 12:45:00,126.82,126.82,126.78,126.78,11661.0,119.1421,119.1421,119.1045,119.1045,11661.0
2017-10-06 12:50:00,126.78,126.78,126.75,126.76,2115.0,119.1045,119.1045,119.0763,119.0857,2115.0
2017-10-06 12:55:00,126.75,126.77,126.74,126.75,1525.0,119.0763,119.0951,119.0669,119.0763,1525.0
2017-10-06 13:00:00,126.75,126.76,126.68,126.68,4583.0,119.0763,119.0857,119.0105,119.0105,4583.0
2017-10-06 13:05:00,126.65,126.71,126.65,126.69,12118.0,118.9824,119.0387,118.9824,119.0199,12118.0
2017-10-06 13:10:00,126.7,126.72,126.68,126.71,5859.0,119.0293,119.0481,119.0105,119.0387,5859.0
2017-10-06 13:15:00,126.72,126.72,126.7,126.72,3988.0,119.0481,119.0481,119.0293,119.0481,3988.0
2017-10-06 13:20:00,126.72,126.72,126.7,126.72,600.0,119.0481,119.0481,119.0293,119.0481,600.0
2017-10-06 13:25:00,126.72,126.74,126.69,126.7,5763.0,119.0481,119.0669,119.0199,119.0293,5763.0
2017-10-06 13:30:00,126.71,126.71,126.68,126.68,2216.0,119.0387,119.0387,119.0105,119.0105,2216.0
2017-10-06 13:35:00,126.69,126.71,126.69,126.69,5296.0,119.0199,119.0387,119.0199,119.0199,5296.0
2017-10-06 13:40:00,126.71,126.74,126.7,126.72,21084.0,119.0387,119.0669,119.0293,119.0481,21084.0
2017-10-06 13:45:00,126.72,126.73,126.69,126.71,2283.0,119.0481,119.0575,119.0199,119.0387,2283.0
2017-10-06 13:50:00,126.71,126.75,126.69,126.75,6621.0,119.0387,119.0763,119.0199,119.0763,6621.0
2017-10-06 13:55:00,126.75,126.75,126.73,126.74,1854.0,119.0763,119.0763,119.0575,119.0669,1854.0
2017-10-06 14:00:00,126.75,126.75,126.73,126.73,2603.0,119.0763,119.0763,119.0575,119.0575,2603.0
2017-10-06 14:05:00,126.73,126.78,126.73,126.76,4980.0,119.0575,119.1045,119.0575,119.0857,4980.0
2017-10-06 14:10:00,126.76,126.77,126.74,126.75,907.0,119.0857,119.0951,119.0669,119.0763,907.0
2017-10-06 14:15:00,126.75,126.77,126.74,126.76,8114.0,119.0763,119.0951,119.0669,119.0857,8114.0
2017-10-06 14:20:00,126.74,126.74,126.73,126.73,953.0,119.0669,119.0669,119.0575,119.0575,953.0
2017-10-06 14:25:00,126.74,126.74,126.72,126.74,2560.0,119.0669,119.0669,119.0481,119.0669,2560.0
2017-10-06 14:30:00,126.74,126.74,126.71,126.73,4478.0,119.0669,119.0669,119.0387,119.0575,4478.0
2017-10-06 14:35:00,126.73,126.76,126.72,126.75,4068.0,119.0575,119.0857,119.0481,119.0763,4068.0
2017-10-06 14:40:00,126.75,126.78,126.74,126.77,22738.0,119.0763,119.1045,119.0669,119.0951,22738.0
2017-10-06 14:45:00,126.76,126.8,126.76,126.78,3905.0,119.0857,119.1233,119.0857,119.1045,3905.0
2017-10-06 14:50:00,126.78,126.79,126.77,126.78,2942.0,119.1045,119.1139,119.0951,119.1045,2942.0
2017-10-06 14:55:00,126.79,126.82,126.78,126.82,3494.0,119.1139,119.1421,119.1045,119.1421,3494.0
2017-10-06 15:00:00,126.81,126.82,126.77,126.78,37050.0,119.1327,119.1421,119.0951,119.1045,37050.0
2017-10-06 15:05:00,126.78,126.78,126.75,126.75,4886.0,119.1045,119.1045,119.0763,119.0763,4886.0
2017-10-06 15:10:00,126.75,126.77,126.73,126.77,3258.0,119.0763,119.0951,119.0575,119.0951,3258.0
2017-10-06 15:15:00,126.76,126.76,126.74,126.76,6615.0,119.0857,119.0857,119.0669,119.0857,6615.0
2017-10-06 15:20:00,126.75,126.77,126.75,126.77,5906.0,119.0763,119.0951,119.0763,119.0951,5906.0
2017-10-06 15:25:00,126.77,126.77,126.71,126.75,13195.0,119.0951,119.0951,119.0387,119.0763,13195.0
2017-10-06 15:30:00,126.75,126.76,126.72,126.72,7887.0,119.0763,119.0857,119.0481,119.0481,7887.0
2017-10-06 15:35:00,126.73,126.78,126.73,126.78,3175.0,119.0575,119.1045,119.0575,119.1045,3175.0
2017-10-06 15:40:00,126.79,126.81,126.78,126.79,4062.0,119.1139,119.1327,119.1045,119.1139,4062.0
2017-10-06 15:45:00,126.8,126.83,126.77,126.77,7552.0,119.1233,119.1515,119.0951,119.0951,7552.0
2017-10-06 15:50:00,126.78,126.84,126.78,126.83,20384.0,119.1045,119.1609,119.1045,119.1515,20384.0
2017-10-06 15:55:00,126.84,126.9,126.83,126.88,18945.0,119.1609,119.2172,119.1515,119.1984,18945.0
2017-10-09 09:30:00,127.0,127.01,126.92,126.99,11155.0,119.3112,119.3206,119.236,119.3018,11155.0
2017-10-09 09:35:00,127.01,127.02,126.94,126.99,25698.0,119.3206,119.33,119.2548,119.3018,25698.0
2017-10-09 09:40:00,127.01,127.01,126.94,126.96,5749.0,119.3206,119.3206,119.2548,119.2736,5749.0
2017-10-09 09:45:00,126.94,126.95,126.9,126.9,16802.0,119.2548,119.2642,119.2172,119.2172,16802.0
2017-10-09 09:50:00,126.9,126.92,126.87,126.9,6352.0,119.2172,119.236,119.189,119.2172,6352.0
2017-10-09 09:55:00,126.91,126.99,126.87,126.96,6019.0,119.2266,119.3018,119.189,119.2736,6019.0
2017-10-09 10:00:00,126.97,126.99,126.95,126.98,7424.0,119.283,119.3018,119.2642,119.2924,7424.0
2017-10-09 10:05:00,126.98,127.06,126.96,127.06,18056.0,119.2924,119.3675,119.2736,119.3675,18056.0
2017-10-09 10:10:00,127.06,127.09,126.94,126.96,10770.0,119.3675,119.3957,119.2548,119.2736,10770.0
2017-10-09 10:15:00,126.97,127.01,126.97,127.0,7202.0,119.283,119.3206,119.283,119.3112,7202.0
2017-10-09 10:20:00,127.01,127.02,126.98,126.99,10113.0,119.3206,119.33,119.2924,119.3018,10113.0
2017-10-09 10:25:00,126.99,127.02,126.98,126.99,18261.0,119.3018,119.33,119.2924,119.3018,18261.0
2017-10-09 10:30:00,127.0,127.02,126.96,126.97,7595.0,119.3112,119.33,119.2736,119.283,7595.0
2017-10-09 10:35:00,126.97,127.02,126.97,126.99,16662.0,119.283,119.33,119.283,119.3018,16662.0
2017-10-09 10:40:00,127.0,127.01,126.97,127.01,4147.0,119.3112,119.3206,119.283,119.3206,4147.0
2017-10-09 10:45:00,127.0,127.01,126.89,126.92,9188.0,119.3112,119.3206,119.2078,119.236,9188.0
2017-10-09 10:50:00,126.92,126.98,126.92,126.98,6535.0,119.236,119.2924,119.236,119.2924,6535.0
2017-10-09 10:55:00,126.99,127.01,126.98,127.0,1897.0,119.3018,119.3206,119.2924,119.3112,1897.0
2017-10-09 11:00:00,127.01,127.04,127.0,127.02,2039.0,119.3206,119.3487,119.3112,119.33,2039.0
2017-10-09 11:05:00,127.04,127.04,126.99,126.99,2191.0,119.3487,119.3487,119.3018,119.3018,2191.0
2017-10-09 11:10:00,127.0,127.01,126.99,126.99,771.0,119.3112,119.3206,119.3018,119.3018,771.0
2017-10-09 11:15:00,127.01,127.06,127.0,127.06,5928.0,119.3206,119.3675,119.3112,119.3675,5928.0
2017-10-09 11:20:00,127.06,127.07,127.05,127.07,8302.0,119.3675,119.3769,119.3581,119.3769,8302.0
2017-10-09 11:25:00,127.08,127.08,127.04,127.07,3248.0,119.3863,119.3863,119.3487,119.3769,3248.0
2017-10-09 11:30:00,127.09,127.09,127.07,127.09,5725.0,119.3957,119.3957,119.3769,119.3957,5725.0
2017-10-09 11:35:00,127.06,127.08,127.06,127.07,7242.0,119.3675,119.3863,119.3675,119.3769,7242.0
2017-10-09 11:40:00,127.07,127.08,127.05,127.07,5341.0,119.3769,119.3863,119.3581,119.3769,5341.0
2017-10-09 11:45:00,127.08,127.11,127.08,127.1,8005.0,119.3863,119.4145,119.3863,119.4051,8005.0
2017-10-09 11:50:00,127.1,127.1,127.09,127.09,700.0,119.4051,119.4051,119.3957,119.3957,700.0
2017-10-09 11:55:00,127.11,127.12,127.1,127.1,1170.0,119.4145,119.4239,119.4051,119.4051,1170.0
2017-10-09 12:00:00,127.1,127.12,127.08,127.08,3111.0,119.4051,119.4239,119.3863,119.3863,3111.0
2017-10-09 12:05:00,127.09,127.09,127.08,127.09,2589.0,119.3957,119.3957,119.3863,119.3957,2589.0
2017-10-09 12:10:00,127.08,127.1,127.08,127.09,3786.0,119.3863,119.4051,119.3863,119.3957,3786.0
2017-10-09 12:15:00,127.1,127.11,127.08,127.08,1550.0,119.4051,119.4145,119.3863,119.3863,1550.0
2017-10-09 12:20:00,127.07,127.07,127.04,127.05,2603.0,119.3769,119.3769,119.3487,119.3581,2603.0
2017-10-09 12:25:00,127.06,127.06,127.05,127.06,1525.0,119.3675,119.3675,119.3581,119.3675,1525.0
2017-10-09 12:30:00,127.06,127.06,127.03,127.03,8565.0,119.3675,119.3675,119.3394,119.3394,8565.0
2017-10-09 12:35:00,127.03,127.04,126.99,127.02,2142.0,119.3394,119.3487,119.3018,119.33,2142.0
2017-10-09 12:40:00,127.03,127.03,127.01,127.02,1293.0,119.3394,119.3394,119.3206,119.33,1293.0
2017-10-09 12:45:00,127.02,127.03,127.01,127.01,3449.0,119.33,119.3394,119.3206,119.3206,3449.0
2017-10-09 12:50:00,127.02,127.02,127.0,127.01,1357.0,119.33,119.33,119.3112,119.3206,1357.0
2017-10-09 12:55:00,127.03,127.04,127.01,127.02,11740.0,119.3394,119.3487,119.3206,119.33,11740.0
2017-10-09 13:00:00,127.02,127.04,127.01,127.02,6121.0,119.33,119.3487,119.3206,119.33,6121.0
2017-10-09 13:05:00,127.01,127.01,127.0,127.01,1081.0,119.3206,119.3206,119.3112,119.3206,1081.0
2017-10-09 13:10:00,127.01,127.03,127.0,127.03,4670.0,119.3206,119.3394,119.3112,119.3394,4670.0
2017-10-09 13:15:00,127.01,127.02,127.0,127.0,894.0,119.3206,119.33,119.3112,119.3112,894.0
2017-10-09 13:20:00,127.0,127.0,127.0,127.0,751.0,119.3112,119.3112,119.3112,119.3112,751.0
2017-10-09 13:25:00,127.0,127.04,127.0,127.04,1183.0,119.3112,119.3487,119.3112,119.3487,1183.0
2017-10-09 13:30:00,127.03,127.04,127.02,127.02,5921.0,119.3394,119.3487,119.33,119.33,5921.0
2017-10-09 13:35:00,127.03,127.03,127.01,127.02,2793.0,119.3394,119.3394,119.3206,119.33,2793.0
2017-10-09 13:40:00,127.02,127.04,127.01,127.02,1573.0,119.33,119.3487,119.3206,119.33,1573.0
2017-10-09 13:45:00,127.04,127.04,126.97,126.98,3857.0,119.3487,119.3487,119.283,119.2924,3857.0
2017-10-09 13:50:00,126.99,126.99,126.99,126.99,100.0,119.3018,119.3018,119.3018,119.3018,100.0
2017-10-09 13:55:00,127.0,127.0,126.97,126.99,1944.0,119.3112,119.3112,119.283,119.3018,1944.0
2017-10-09 14:00:00,127.0,127.01,126.98,127.0,6690.0,119.3112,119.3206,119.2924,119.3112,6690.0
2017-10-09 14:05:00,127.01,127.02,126.99,127.01,5161.0,119.3206,119.33,119.3018,119.3206,5161.0
2017-10-09 14:10:00,127.0,127.01,126.99,126.99,8194.0,119.3112,119.3206,119.3018,119.3018,8194.0
2017-10-09 14:15:00,126.99,127.0,126.93,126.94,9063.0,119.3018,119.3112,119.2454,119.2548,9063.0
2017-10-09 14:20:00,126.94,126.96,126.93,126.95,7829.0,119.2548,119.2736,119.2454,119.2642,7829.0
2017-10-09 14:25:00,126.97,126.97,126.93,126.93,21654.0,119.283,119.283,119.2454,119.2454,21654.0
2017-10-09 14:30:00,126.94,126.94,126.86,126.86,1918.0,119.2548,119.2548,119.1796,119.1796,1918.0
2017-10-09 14:35:00,126.86,126.91,126.85,126.9,5381.0,119.1796,119.2266,119.1703,119.2172,5381.0
2017-10-09 14:40:00,126.89,126.93,126.88,126.93,1845.0,119.2078,119.2454,119.1984,119.2454,1845.0
2017-10-09 14:45:00,126.92,126.94,126.89,126.9,1560.0,119.236,119.2548,119.2078,119.2172,1560.0
2017-10-09 14:50:00,126.89,126.92,126.87,126.87,2510.0,119.2078,119.236,119.189,119.189,2510.0
2017-10-09 14:55:00,126.88,126.9,126.86,126.87,15469.0,119.1984,119.2172,119.1796,119.189,15469.0
2017-10-09 15:00:00,126.86,126.86,126.79,126.8,6000.0,119.1796,119.1796,119.1139,119.1233,6000.0
2017-10-09 15:05:00,126.79,126.8,126.77,126.79,5023.0,119.1139,119.1233,119.0951,119.1139,5023.0
2017-10-09 15:10:00,126.76,126.76,126.68,126.69,12251.0,119.0857,119.0857,119.0105,119.0199,12251.0
2017-10-09 15:15:00,126.69,126.75,126.69,126.73,2677.0,119.0199,119.0763,119.0199,119.0575,2677.0
2017-10-09 15:20:00,126.75,126.78,126.73,126.77,4343.0,119.0763,119.1045,119.0575,119.0951,4343.0
2017-10-09 15:25:00,126.78,126.83,126.78,126.82,4650.0,119.1045,119.1515,119.1045,119.1421,4650.0
2017-10-09 15:30:00,126.81,126.81,126.77,126.78,10622.0,119.1327,119.1327,119.0951,119.1045,10622.0
2017-10-09 15:35:00,126.77,126.78,126.71,126.75,6247.0,119.0951,119.1045,119.0387,119.0763,6247.0
2017-10-09 15:40:00,126.75,126.75,126.71,126.74,7151.0,119.0763,119.0763,119.0387,119.0669,7151.0
2017-10-09 15:45:00,126.74,126.75,126.68,126.72,9787.0,119.0669,119.0763,119.0105,119.0481,9787.0
2017-10-09 15:50:00,126.72,126.81,126.72,126.8,11554.0,119.0481,119.1327,119.0481,119.1233,11554.0
2017-10-09 15:55:00,126.79,126.83,126.76,126.81,35856.0,119.1139,119.1515,119.0857,119.1327,35856.0
2017-10-10 09:30:00,127.15,127.22,127.1,127.1,27969.0,119.4521,119.5179,119.4051,119.4051,27969.0
2017-10-10 09:35:00,127.14,127.18,127.1,127.18,22676.0,119.4427,119.4803,119.4051,119.4803,22676.0
2017-10-10 09:40:00,127.19,127.27,127.17,127.19,15196.0,119.4897,119.5648,119.4709,119.4897,15196.0
2017-10-10 09:45:00,127.15,127.15,127.1,127.1,1979.0,119.4521,119.4521,119.4051,119.4051,1979.0
2017-10-10 09:50:00,127.08,127.09,126.96,126.97,5608.0,119.3863,119.3957,119.2736,119.283,5608.0
2017-10-10 09:55:00,126.99,127.03,126.98,127.02,3465.0,119.3018,119.3394,119.2924,119.33,3465.0
2017-10-10 10:00:00,127.0,127.0,126.92,126.95,4819.0,119.3112,119.3112,119.236,119.2642,4819.0
2017-10-10 10:05:00,126.98,126.98,126.87,126.92,4702.0,119.2924,119.2924,119.189,119.236,4702.0
2017-10-10 10:10:00,126.93,126.95,126.85,126.88,5978.0,119.2454,119.2642,119.1703,119.1984,5978.0
2017-10-10 10:15:00,126.8,126.83,126.74,126.75,10322.0,119.1233,119.1515,119.0669,119.0763,10322.0
2017-10-10 10:20:00,126.74,126.78,126.65,126.77,18020.0,119.0669,119.1045,118.9824,119.0951,18020.0
2017-10-10 10:25:00,126.77,126.85,126.77,126.85,9253.0,119.0951,119.1703,119.0951,119.1703,9253.0
2017-10-10 10:30:00,126.86,126.9,126.82,126.9,3515.0,119.1796,119.2172,119.1421,119.2172,3515.0
2017-10-10 10:35:00,126.89,126.89,126.82,126.82,862.0,119.2078,119.2078,119.1421,119.1421,862.0
2017-10-10 10:40:00,126.81,126.87,126.8,126.87,4977.0,119.1327,119.189,119.1233,119.189,4977.0
2017-10-10 10:45:00,126.9,126.91,126.88,126.91,2405.0,119.2172,119.2266,119.1984,119.2266,2405.0
2017-10-10 10:50:00,126.9,126.91,126.87,126.87,17868.0,119.2172,119.2266,119.189,119.189,17868.0
2017-10-10 10:55:00,126.88,126.89,126.84,126.88,5867.0,119.1984,119.2078,119.1609,119.1984,5867.0
2017-10-10 11:00:00,126.88,126.9,126.82,126.82,8047.0,119.1984,119.2172,119.1421,119.1421,8047.0
2017-10-10 11:05:00,126.83,126.87,126.8,126.87,6202.0,119.1515,119.189,119.1233,119.189,6202.0
2017-10-10 11:10:00,126.87,126.89,126.83,126.83,6056.0,119.189,119.2078,119.1515,119.1515,6056.0
2017-10-10 11:15:00,126.83,126.91,126.83,126.91,8357.0,119.1515,119.2266,119.1515,119.2266,8357.0
2017-10-10 11:20:00,126.91,126.91,126.83,126.84,5319.0,119.2266,119.2266,119.1515,119.1609,5319.0
2017-10-10 11:25:00,126.84,126.84,126.76,126.8,7572.0,119.1609,119.1609,119.0857,119.1233,7572.0
2017-10-10 11:30:00,126.81,126.87,126.81,126.87,9551.0,119.1327,119.189,119.1327,119.189,9551.0
2017-10-10 11:35:00,126.83,126.84,126.79,126.81,11767.0,119.1515,119.1609,119.1139,119.1327,11767.0
2017-10-10 11:40:00,126.82,126.84,126.79,126.81,5027.0,119.1421,119.1609,119.1139,119.1327,5027.0
2017-10-10 11:45:00,126.81,126.81,126.78,126.8,27653.0,119.1327,119.1327,119.1045,119.1233,27653.0
2017-10-10 11:50:00,126.79,126.81,126.75,126.76,4437.0,119.1139,119.1327,119.0763,119.0857,4437.0
2017-10-10 11:55:00,126.75,126.76,126.66,126.69,11940.0,119.0763,119.0857,118.9918,119.0199,11940.0
2017-10-10 12:00:00,126.7,126.71,126.66,126.68,1302.0,119.0293,119.0387,118.9918,119.0105,1302.0
2017-10-10 12:05:00,126.7,126.72,126.62,126.62,2674.0,119.0293,119.0481,118.9542,118.9542,2674.0
2017-10-10 12:10:00,126.61,126.62,126.59,126.62,4079.0,118.9448,118.9542,118.926,118.9542,4079.0
2017-10-10 12:15:00,126.64,126.65,126.59,126.6,3364.0,118.973,118.9824,118.926,118.9354,3364.0
2017-10-10 12:20:00,126.59,126.68,126.55,126.66,9317.0,118.926,119.0105,118.8884,118.9918,9317.0
2017-10-10 12:25:00,126.65,126.67,126.64,126.67,8130.0,118.9824,119.0011,118.973,119.0011,8130.0
2017-10-10 12:30:00,126.67,126.73,126.67,126.72,8700.0,119.0011,119.0575,119.0011,119.0481,8700.0
2017-10-10 12:35:00,126.73,126.75,126.7,126.71,5203.0,119.0575,119.0763,119.0293,119.0387,5203.0
2017-10-10 12:40:00,126.72,126.81,126.72,126.8,6400.0,119.0481,119.1327,119.0481,119.1233,6400.0
2017-10-10 12:45:00,126.81,126.81,126.76,126.77,3668.0,119.1327,119.1327,119.0857,119.0951,3668.0
2017-10-10 12:50:00,126.78,126.8,126.75,126.76,2662.0,119.1045,119.1233,119.0763,119.0857,2662.0
2017-10-10 12:55:00,126.75,126.77,126.75,126.76,300.0,119.0763,119.0951,119.0763,119.0857,300.0
2017-10-10 13:00:00,126.76,126.81,126.76,126.78,3878.0,119.0857,119.1327,119.0857,119.1045,3878.0
2017-10-10 13:05:00,126.78,126.78,126.75,126.77,2974.0,119.1045,119.1045,119.0763,119.0951,2974.0
2017-10-10 13:10:00,126.81,126.87,126.81,126.85,2835.0,119.1327,119.189,119.1327,119.1703,2835.0
2017-10-10 13:15:00,126.86,126.86,126.79,126.8,5341.0,119.1796,119.1796,119.1139,119.1233,5341.0
2017-10-10 13:20:00,126.8,126.8,126.76,126.77,4301.0,119.1233,119.1233,119.0857,119.0951,4301.0
2017-10-10 13:25:00,126.77,126.79,126.76,126.78,7839.0,119.0951,119.1139,119.0857,119.1045,7839.0
2017-10-10 13:30:00,126.79,126.83,126.79,126.79,3531.0,119.1139,119.1515,119.1139,119.1139,3531.0
2017-10-10 13:35:00,126.8,126.83,126.75,126.83,14787.0,119.1233,119.1515,119.0763,119.1515,14787.0
2017-10-10 13:40:00,126.86,126.88,126.81,126.81,16153.0,119.1796,119.1984,119.1327,119.1327,16153.0
2017-10-10 13:45:00,126.8,126.81,126.79,126.8,5328.0,119.1233,119.1327,119.1139,119.1233,5328.0
2017-10-10 13:50:00,126.81,126.81,126.76,126.79,20870.0,119.1327,119.1327,119.0857,119.1139,20870.0
2017-10-10 13:55:00,126.79,126.79,126.75,126.75,2413.0,119.1139,119.1139,119.0763,119.0763,2413.0
2017-10-10 14:00:00,126.76,126.82,126.75,126.78,5977.0,119.0857,119.1421,119.0763,119.1045,5977.0
2017-10-10 14:05:00,126.78,126.8,126.77,126.77,2316.0,119.1045,119.1233,119.0951,119.0951,2316.0
2017-10-10 14:10:00,126.77,126.77,126.73,126.75,5383.0,119.0951,119.0951,119.0575,119.0763,5383.0
2017-10-10 14:15:00,126.76,126.76,126.72,126.72,2368.0,119.0857,119.0857,119.0481,119.0481,2368.0
2017-10-10 14:20:00,126.71,126.73,126.71,126.72,7294.0,119.0387,119.0575,119.0387,119.0481,7294.0
2017-10-10 14:25:00,126.72,126.75,126.72,126.75,6145.0,119.0481,119.0763,119.0481,119.0763,6145.0
2017-10-10 14:30:00,126.77,126.79,126.76,126.79,5514.0,119.0951,119.1139,119.0857,119.1139,5514.0
2017-10-10 14:35:00,126.76,126.78,126.74,126.77,4099.0,119.0857,119.1045,119.0669,119.0951,4099.0
2017-10-10 14:40:00,126.77,126.77,126.75,126.76,3763.0,119.0951,119.0951,119.0763,119.0857,3763.0
2017-10-10 14:45:00,126.77,126.79,126.75,126.78,5170.0,119.0951,119.1139,119.0763,119.1045,5170.0
2017-10-10 14:50:00,126.78,126.79,126.77,126.79,2227.0,119.1045,119.1139,119.0951,119.1139,2227.0
2017-10-10 14:55:00,126.76,126.77,126.75,126.76,8938.0,119.0857,119.0951,119.0763,119.0857,8938.0
2017-10-10 15:00:00,126.77,126.82,126.77,126.81,3694.0,119.0951,119.1421,119.0951,119.1327,3694.0
2017-10-10 15:05:00,126.81,126.86,126.81,126.86,10512.0,119.1327,119.1796,119.1327,119.1796,10512.0
2017-10-10 15:10:00,126.86,126.86,126.82,126.83,30040.0,119.1796,119.1796,119.1421,119.1515,30040.0
2017-10-10 15:15:00,126.83,126.83,126.8,126.82,7634.0,119.1515,119.1515,119.1233,119.1421,7634.0
2017-10-10 15:20:00,126.81,126.85,126.8,126.84,4648.0,119.1327,119.1703,119.1233,119.1609,4648.0
2017-10-10 15:25:00,126.85,126.85,126.81,126.81,2919.0,119.1703,119.1703,119.1327,119.1327,2919.0
2017-10-10 15:30:00,126.81,126.86,126.81,126.85,5384.0,119.1327,119.1796,119.1327,119.1703,5384.0
2017-10-10 15:35:00,126.83,126.85,126.82,126.82,7462.0,119.1515,119.1703,119.1421,119.1421,7462.0
2017-10-10 15:40:00,126.82,126.83,126.79,126.83,8456.0,119.1421,119.1515,119.1139,119.1515,8456.0
2017-10-10 15:45:00,126.83,126.85,126.82,126.85,6180.0,119.1515,119.1703,119.1421,119.1703,6180.0
2017-10-10 15:50:00,126.86,126.87,126.81,126.81,9985.0,119.1796,119.189,119.1327,119.1327,9985.0
2017-10-10 15:55:00,126.82,126.91,126.82,126.91,18353.0,119.1421,119.2266,119.1421,119.2266,18353.0
2017-10-11 09:30:00,126.87,127.09,126.87,126.98,16473.0,119.189,119.3957,119.189,119.2924,16473.0
2017-10-11 09:35:00,126.93,127.02,126.93,126.96,6877.0,119.2454,119.33,119.2454,119.2736,6877.0
2017-10-11 09:40:00,126.96,127.0,126.91,126.97,11418.0,119.2736,119.3112,119.2266,119.283,11418.0
2017-10-11 09:45:00,126.98,126.99,126.93,126.97,9322.0,119.2924,119.3018,119.2454,119.283,9322.0
2017-10-11 09:50:00,126.97,126.97,126.89,126.89,3489.0,119.283,119.283,119.2078,119.2078,3489.0
2017-10-11 09:55:00,126.87,126.96,126.87,126.94,5452.0,119.189,119.2736,119.189,119.2548,5452.0
2017-10-11 10:00:00,126.96,127.01,126.94,127.01,1499.0,119.2736,119.3206,119.2548,119.3206,1499.0
2017-10-11 10:05:00,127.0,127.04,126.97,127.04,1338.0,119.3112,119.3487,119.283,119.3487,1338.0
2017-10-11 10:10:00,127.05,127.09,127.05,127.08,7527.0,119.3581,119.3957,119.3581,119.3863,7527.0
2017-10-11 10:15:00,127.07,127.07,127.03,127.05,1422.0,119.3769,119.3769,119.3394,119.3581,1422.0
2017-10-11 10:20:00,127.05,127.11,127.05,127.11,1788.0,119.3581,119.4145,119.3581,119.4145,1788.0
2017-10-11 10:25:00,127.11,127.14,127.1,127.13,5691.0,119.4145,119.4427,119.4051,119.4333,5691.0
2017-10-11 10:30:00,127.1,127.16,127.09,127.15,89544.0,119.4051,119.4615,119.3957,119.4521,89544.0
2017-10-11 10:35:00,127.14,127.15,127.07,127.07,4746.0,119.4427,119.4521,119.3769,119.3769,4746.0
2017-10-11 10:40:00,127.06,127.08,127.05,127.08,16295.0,119.3675,119.3863,119.3581,119.3863,16295.0
2017-10-11 10:45:00,127.09,127.11,127.05,127.05,1999.0,119.3957,119.4145,119.3581,119.3581,1999.0
2017-10-11 10:50:00,127.05,127.07,127.04,127.06,3299.0,119.3581,119.3769,119.3487,119.3675,3299.0
2017-10-11 10:55:00,127.06,127.08,127.03,127.04,1127.0,119.3675,119.3863,119.3394,119.3487,1127.0
2017-10-11 11:00:00,127.03,127.07,127.02,127.07,2298.0,119.3394,119.3769,119.33,119.3769,2298.0
2017-10-11 11:05:00,127.07,127.1,127.05,127.1,3875.0,119.3769,119.4051,119.3581,119.4051,3875.0
2017-10-11 11:10:00,127.11,127.13,127.11,127.12,7579.0,119.4145,119.4333,119.4145,119.4239,7579.0
2017-10-11 11:15:00,127.13,127.14,127.07,127.08,3335.0,119.4333,119.4427,119.3769,119.3863,3335.0
2017-10-11 11:20:00,127.06,127.09,127.05,127.05,3573.0,119.3675,119.3957,119.3581,119.3581,3573.0
2017-10-11 11:25:00,127.06,127.06,127.01,127.01,7504.0,119.3675,119.3675,119.3206,119.3206,7504.0
2017-10-11 11:30:00,127.02,127.08,127.02,127.04,5873.0,119.33,119.3863,119.33,119.3487,5873.0
2017-10-11 11:35:00,127.04,127.07,127.04,127.07,1544.0,119.3487,119.3769,119.3487,119.3769,1544.0
2017-10-11 11:40:00,127.05,127.05,127.03,127.05,2391.0,119.3581,119.3581,119.3394,119.3581,2391.0
2017-10-11 11:45:00,127.05,127.06,127.03,127.03,5211.0,119.3581,119.3675,119.3394,119.3394,5211.0
2017-10-11 11:50:00,127.04,127.07,127.04,127.06,4517.0,119.3487,119.3769,119.3487,119.3675,4517.0
2017-10-11 11:55:00,127.06,127.06,127.04,127.05,19294.0,119.3675,119.3675,119.3487,119.3581,19294.0
2017-10-11 12:00:00,127.06,127.1,127.05,127.09,11473.0,119.3675,119.4051,119.3581,119.3957,11473.0
2017-10-11 12:05:00,127.09,127.09,127.08,127.09,1242.0,119.3957,119.3957,119.3863,119.3957,1242.0
2017-10-11 12:10:00,127.08,127.1,127.07,127.07,4030.0,119.3863,119.4051,119.3769,119.3769,4030.0
2017-10-11 12:15:00,127.09,127.11,127.08,127.1,2821.0,119.3957,119.4145,119.3863,119.4051,2821.0
2017-10-11 12:20:00,127.11,127.14,127.1,127.12,2332.0,119.4145,119.4427,119.4051,119.4239,2332.0
2017-10-11 12:25:00,127.14,127.14,127.12,127.13,225.0,119.4427,119.4427,119.4239,119.4333,225.0
2017-10-11 12:30:00,127.12,127.12,127.11,127.12,905.0,119.4239,119.4239,119.4145,119.4239,905.0
2017-10-11 12:35:00,127.1,127.11,127.09,127.1,5566.0,119.4051,119.4145,119.3957,119.4051,5566.0
2017-10-11 12:40:00,127.12,127.13,127.11,127.11,2152.0,119.4239,119.4333,119.4145,119.4145,2152.0
2017-10-11 12:45:00,127.12,127.12,127.09,127.1,5168.0,119.4239,119.4239,119.3957,119.4051,5168.0
2017-10-11 12:50:00,127.09,127.11,127.08,127.11,5891.0,119.3957,119.4145,119.3863,119.4145,5891.0
2017-10-11 12:55:00,127.1,127.11,127.09,127.09,1758.0,119.4051,119.4145,119.3957,119.3957,1758.0
2017-10-11 13:00:00,127.1,127.1,127.09,127.1,2758.0,119.4051,119.4051,119.3957,119.4051,2758.0
2017-10-11 13:05:00,127.09,127.13,127.09,127.13,1964.0,119.3957,119.4333,119.3957,119.4333,1964.0
2017-10-11 13:10:00,127.13,127.15,127.1,127.1,2896.0,119.4333,119.4521,119.4051,119.4051,2896.0
2017-10-11 13:15:00,127.11,127.13,127.11,127.11,1097.0,119.4145,119.4333,119.4145,119.4145,1097.0
2017-10-11 13:20:00,127.12,127.12,127.07,127.08,1583.0,119.4239,119.4239,119.3769,119.3863,1583.0
2017-10-11 13:25:00,127.07,127.08,127.06,127.07,5742.0,119.3769,119.3863,119.3675,119.3769,5742.0
2017-10-11 13:30:00,127.07,127.07,127.05,127.06,7230.0,119.3769,119.3769,119.3581,119.3675,7230.0
2017-10-11 13:35:00,127.06,127.1,127.06,127.09,2912.0,119.3675,119.4051,119.3675,119.3957,2912.0
2017-10-11 13:40:00,127.09,127.09,127.07,127.07,3278.0,119.3957,119.3957,119.3769,119.3769,3278.0
2017-10-11 13:45:00,127.08,127.09,127.07,127.09,2240.0,119.3863,119.3957,119.3769,119.3957,2240.0
2017-10-11 13:50:00,127.12,127.12,127.08,127.11,33098.0,119.4239,119.4239,119.3863,119.4145,33098.0
2017-10-11 13:55:00,127.11,127.13,127.09,127.09,2061.0,119.4145,119.4333,119.3957,119.3957,2061.0
2017-10-11 14:00:00,127.1,127.15,127.1,127.14,962.0,119.4051,119.4521,119.4051,119.4427,962.0
2017-10-11 14:05:00,127.14,127.15,127.12,127.15,1574.0,119.4427,119.4521,119.4239,119.4521,1574.0
2017-10-11 14:10:00,127.13,127.14,127.11,127.14,2031.0,119.4333,119.4427,119.4145,119.4427,2031.0
2017-10-11 14:15:00,127.14,127.22,127.14,127.21,9698.0,119.4427,119.5179,119.4427,119.5085,9698.0
2017-10-11 14:20:00,127.18,127.19,127.08,127.1,4509.0,119.4803,119.4897,119.3863,119.4051,4509.0
2017-10-11 14:25:00,127.11,127.13,127.1,127.13,13127.0,119.4145,119.4333,119.4051,119.4333,13127.0
2017-10-11 14:30:00,127.13,127.14,127.11,127.11,7281.0,119.4333,119.4427,119.4145,119.4145,7281.0
2017-10-11 14:35:00,127.12,127.13,127.11,127.12,23174.0,119.4239,119.4333,119.4145,119.4239,23174.0
2017-10-11 14:40:00,127.13,127.16,127.12,127.14,7184.0,119.4333,119.4615,119.4239,119.4427,7184.0
2017-10-11 14:45:00,127.15,127.16,127.14,127.14,2413.0,119.4521,119.4615,119.4427,119.4427,2413.0
2017-10-11 14:50:00,127.14,127.16,127.13,127.14,3071.0,119.4427,119.4615,119.4333,119.4427,3071.0
2017-10-11 14:55:00,127.15,127.2,127.14,127.18,8471.0,119.4521,119.4991,119.4427,119.4803,8471.0
2017-10-11 15:00:00,127.17,127.21,127.17,127.2,6620.0,119.4709,119.5085,119.4709,119.4991,6620.0
2017-10-11 15:05:00,127.2,127.24,127.2,127.23,9754.0,119.4991,119.5366,119.4991,119.5272,9754.0
2017-10-11 15:10:00,127.23,127.27,127.22,127.26,14041.0,119.5272,119.5648,119.5179,119.5554,14041.0
2017-10-11 15:15:00,127.26,127.29,127.25,127.28,16328.0,119.5554,119.5836,119.546,119.5742,16328.0
2017-10-11 15:20:00,127.29,127.33,127.28,127.28,22267.0,119.5836,119.6212,119.5742,119.5742,22267.0
2017-10-11 15:25:00,127.28,127.29,127.26,127.29,38509.0,119.5742,119.5836,119.5554,119.5836,38509.0
2017-10-11 15:30:00,127.28,127.34,127.28,127.32,33256.0,119.5742,119.6306,119.5742,119.6118,33256.0
2017-10-11 15:35:00,127.31,127.31,127.29,127.29,20290.0,119.6024,119.6024,119.5836,119.5836,20290.0
2017-10-11 15:40:00,127.29,127.3,127.27,127.3,26780.0,119.5836,119.593,119.5648,119.593,26780.0
2017-10-11 15:45:00,127.3,127.32,127.27,127.28,30590.0,119.593,119.6118,119.5648,119.5742,30590.0
2017-10-11 15:50:00,127.29,127.34,127.29,127.3,46191.0,119.5836,119.6306,119.5836,119.593,46191.0
2017-10-11 15:55:00,127.3,127.35,127.3,127.34,47428.0,119.593,119.64,119.593,119.6306,47428.0
2017-10-12 09:30:00,127.11,127.31,127.11,127.28,13279.0,119.4145,119.6024,119.4145,119.5742,13279.0
2017-10-12 09:35:00,127.26,127.3,127.26,127.3,4378.0,119.5554,119.593,119.5554,119.593,4378.0
2017-10-12 09:40:00,127.31,127.31,127.19,127.19,4331.0,119.6024,119.6024,119.4897,119.4897,4331.0
2017-10-12 09:45:00,127.18,127.29,127.17,127.29,3870.0,119.4803,119.5836,119.4709,119.5836,3870.0
2017-10-12 09:50:00,127.29,127.33,127.28,127.31,7123.0,119.5836,119.6212,119.5742,119.6024,7123.0
2017-10-12 09:55:00,127.33,127.34,127.32,127.32,4339.0,119.6212,119.6306,119.6118,119.6118,4339.0
2017-10-12 10:00:00,127.29,127.4,127.26,127.4,4232.0,119.5836,119.687,119.5554,119.687,4232.0
2017-10-12 10:05:00,127.4,127.4,127.35,127.38,7247.0,119.687,119.687,119.64,119.6682,7247.0
2017-10-12 10:10:00,127.37,127.41,127.37,127.39,25867.0,119.6588,119.6963,119.6588,119.6776,25867.0
2017-10-12 10:15:00,127.39,127.47,127.38,127.45,9015.0,119.6776,119.7527,119.6682,119.7339,9015.0
2017-10-12 10:20:00,127.45,127.48,127.43,127.44,3000.0,119.7339,119.7621,119.7151,119.7245,3000.0
2017-10-12 10:25:00,127.42,127.45,127.42,127.44,9582.0,119.7057,119.7339,119.7057,119.7245,9582.0
2017-10-12 10:30:00,127.45,127.5,127.43,127.49,3642.0,119.7339,119.7809,119.7151,119.7715,3642.0
2017-10-12 10:35:00,127.52,127.52,127.51,127.52,737.0,119.7997,119.7997,119.7903,119.7997,737.0
2017-10-12 10:40:00,127.48,127.51,127.47,127.49,3648.0,119.7621,119.7903,119.7527,119.7715,3648.0
2017-10-12 10:45:00,127.5,127.51,127.47,127.47,3755.0,119.7809,119.7903,119.7527,119.7527,3755.0
2017-10-12 10:50:00,127.48,127.49,127.45,127.45,2854.0,119.7621,119.7715,119.7339,119.7339,2854.0
2017-10-12 10:55:00,127.45,127.48,127.43,127.43,3624.0,119.7339,119.7621,119.7151,119.7151,3624.0
2017-10-12 11:00:00,127.43,127.48,127.41,127.47,8110.0,119.7151,119.7621,119.6963,119.7527,8110.0
2017-10-12 11:05:00,127.47,127.5,127.46,127.5,2186.0,119.7527,119.7809,119.7433,119.7809,2186.0
2017-10-12 11:10:00,127.54,127.56,127.53,127.56,2890.0,119.8185,119.8373,119.8091,119.8373,2890.0
2017-10-12 11:15:00,127.57,127.57,127.53,127.53,4348.0,119.8467,119.8467,119.8091,119.8091,4348.0
2017-10-12 11:20:00,127.53,127.55,127.52,127.55,3663.0,119.8091,119.8279,119.7997,119.8279,3663.0
2017-10-12 11:25:00,127.54,127.55,127.53,127.54,8250.0,119.8185,119.8279,119.8091,119.8185,8250.0
2017-10-12 11:30:00,127.56,127.59,127.55,127.58,4408.0,119.8373,119.8655,119.8279,119.8561,4408.0
2017-10-12 11:35:00,127.6,127.61,127.57,127.59,7996.0,119.8748,119.8842,119.8467,119.8655,7996.0
2017-10-12 11:40:00,127.59,127.62,127.57,127.58,2907.0,119.8655,119.8936,119.8467,119.8561,2907.0
2017-10-12 11:45:00,127.58,127.58,127.56,127.58,2672.0,119.8561,119.8561,119.8373,119.8561,2672.0
2017-10-12 11:50:00,127.6,127.62,127.59,127.61,6444.0,119.8748,119.8936,119.8655,119.8842,6444.0
2017-10-12 11:55:00,127.61,127.62,127.59,127.6,4641.0,119.8842,119.8936,119.8655,119.8748,4641.0
2017-10-12 12:00:00,127.61,127.64,127.6,127.64,5732.0,119.8842,119.9124,119.8748,119.9124,5732.0
2017-10-12 12:05:00,127.65,127.68,127.65,127.65,8258.0,119.9218,119.95,119.9218,119.9218,8258.0
2017-10-12 12:10:00,127.65,127.65,127.62,127.62,5700.0,119.9218,119.9218,119.8936,119.8936,5700.0
2017-10-12 12:15:00,127.63,127.63,127.61,127.63,3178.0,119.903,119.903,119.8842,119.903,3178.0
2017-10-12 12:20:00,127.62,127.64,127.61,127.63,9934.0,119.8936,119.9124,119.8842,119.903,9934.0
2017-10-12 12:25:00,127.62,127.63,127.61,127.61,3106.0,119.8936,119.903,119.8842,119.8842,3106.0
2017-10-12 12:30:00,127.6,127.62,127.59,127.61,3637.0,119.8748,119.8936,119.8655,119.8842,3637.0
2017-10-12 12:35:00,127.6,127.61,127.57,127.58,2383.0,119.8748,119.8842,119.8467,119.8561,2383.0
2017-10-12 12:40:00,127.58,127.59,127.57,127.58,8112.0,119.8561,119.8655,119.8467,119.8561,8112.0
2017-10-12 12:45:00,127.57,127.57,127.53,127.54,7507.0,119.8467,119.8467,119.8091,119.8185,7507.0
2017-10-12 12:50:00,127.54,127.55,127.53,127.53,2565.0,119.8185,119.8279,119.8091,119.8091,2565.0
2017-10-12 12:55:00,127.53,127.59,127.53,127.57,4918.0,119.8091,119.8655,119.8091,119.8467,4918.0
2017-10-12 13:00:00,127.57,127.59,127.56,127.58,3147.0,119.8467,119.8655,119.8373,119.8561,3147.0
2017-10-12 13:05:00,127.59,127.62,127.58,127.62,5820.0,119.8655,119.8936,119.8561,119.8936,5820.0
2017-10-12 13:10:00,127.62,127.64,127.6,127.64,5080.0,119.8936,119.9124,119.8748,119.9124,5080.0
2017-10-12 13:15:00,127.65,127.65,127.63,127.64,4825.0,119.9218,119.9218,119.903,119.9124,4825.0
2017-10-12 13:20:00,127.63,127.64,127.63,127.64,5953.0,119.903,119.9124,119.903,119.9124,5953.0
2017-10-12 13:25:00,127.64,127.64,127.59,127.62,1867.0,119.9124,119.9124,119.8655,119.8936,1867.0
2017-10-12 13:30:00,127.63,127.63,127.6,127.61,4055.0,119.903,119.903,119.8748,119.8842,4055.0
2017-10-12 13:35:00,127.63,127.64,127.62,127.64,2165.0,119.903,119.9124,119.8936,119.9124,2165.0
2017-10-12 13:40:00,127.64,127.65,127.59,127.6,5686.0,119.9124,119.9218,119.8655,119.8748,5686.0
2017-10-12 13:45:00,127.59,127.61,127.58,127.59,2282.0,119.8655,119.8842,119.8561,119.8655,2282.0
2017-10-12 13:50:00,127.6,127.6,127.58,127.6,9336.0,119.8748,119.8748,119.8561,119.8748,9336.0
2017-10-12 13:55:00,127.6,127.62,127.59,127.61,2398.0,119.8748,119.8936,119.8655,119.8842,2398.0
2017-10-12 14:00:00,127.59,127.62,127.59,127.6,5348.0,119.8655,119.8936,119.8655,119.8748,5348.0
2017-10-12 14:05:00,127.61,127.63,127.6,127.6,18575.0,119.8842,119.903,119.8748,119.8748,18575.0
2017-10-12 14:10:00,127.6,127.63,127.58,127.63,21175.0,119.8748,119.903,119.8561,119.903,21175.0
2017-10-12 14:15:00,127.62,127.62,127.6,127.6,2416.0,119.8936,119.8936,119.8748,119.8748,2416.0
2017-10-12 14:20:00,127.62,127.62,127.6,127.6,10399.0,119.8936,119.8936,119.8748,119.8748,10399.0
2017-10-12 14:25:00,127.6,127.61,127.59,127.6,15908.0,119.8748,119.8842,119.8655,119.8748,15908.0
2017-10-12 14:30:00,127.59,127.59,127.56,127.57,8577.0,119.8655,119.8655,119.8373,119.8467,8577.0
2017-10-12 14:35:00,127.58,127.62,127.57,127.6,9941.0,119.8561,119.8936,119.8467,119.8748,9941.0
2017-10-12 14:40:00,127.61,127.62,127.56,127.58,5062.0,119.8842,119.8936,119.8373,119.8561,5062.0
2017-10-12 14:45:00,127.58,127.58,127.51,127.51,11884.0,119.8561,119.8561,119.7903,119.7903,11884.0
2017-10-12 14:50:00,127.5,127.51,127.45,127.45,4219.0,119.7809,119.7903,119.7339,119.7339,4219.0
2017-10-12 14:55:00,127.45,127.5,127.44,127.5,3042.0,119.7339,119.7809,119.7245,119.7809,3042.0
2017-10-12 15:00:00,127.51,127.54,127.5,127.51,5612.0,119.7903,119.8185,119.7809,119.7903,5612.0
2017-10-12 15:05:00,127.5,127.53,127.49,127.53,9099.0,119.7809,119.8091,119.7715,119.8091,9099.0
2017-10-12 15:10:00,127.53,127.56,127.53,127.56,5493.0,119.8091,119.8373,119.8091,119.8373,5493.0
2017-10-12 15:15:00,127.55,127.57,127.52,127.56,4839.0,119.8279,119.8467,119.7997,119.8373,4839.0
2017-10-12 15:20:00,127.55,127.57,127.55,127.57,5631.0,119.8279,119.8467,119.8279,119.8467,5631.0
2017-10-12 15:25:00,127.57,127.58,127.52,127.53,5926.0,119.8467,119.8561,119.7997,119.8091,5926.0
2017-10-12 15:30:00,127.53,127.53,127.45,127.45,5059.0,119.8091,119.8091,119.7339,119.7339,5059.0
2017-10-12 15:35:00,127.46,127.48,127.41,127.41,4892.0,119.7433,119.7621,119.6963,119.6963,4892.0
2017-10-12 15:40:00,127.41,127.46,127.41,127.44,19087.0,119.6963,119.7433,119.6963,119.7245,19087.0
2017-10-12 15:45:00,127.44,127.45,127.38,127.38,14836.0,119.7245,119.7339,119.6682,119.6682,14836.0
2017-10-12 15:50:00,127.38,127.39,127.3,127.38,32901.0,119.6682,119.6776,119.593,119.6682,32901.0
2017-10-12 15:55:00,127.39,127.43,127.31,127.42,68057.0,119.6776,119.7151,119.6024,119.7057,68057.0
2017-10-13 09:30:00,127.79,127.94,127.69,127.75,36344.0,120.0533,120.1943,119.9594,120.0158,36344.0
2017-10-13 09:35:00,127.75,127.79,127.74,127.77,6043.0,120.0158,120.0533,120.0064,120.0346,6043.0
2017-10-13 09:40:00,127.76,127.76,127.7,127.75,12804.0,120.0252,120.0252,119.9688,120.0158,12804.0
2017-10-13 09:45:00,127.74,127.8,127.72,127.77,19042.0,120.0064,120.0627,119.9876,120.0346,19042.0
2017-10-13 09:50:00,127.78,127.79,127.75,127.78,21288.0,120.0439,120.0533,120.0158,120.0439,21288.0
2017-10-13 09:55:00,127.78,127.8,127.72,127.73,20054.0,120.0439,120.0627,119.9876,119.997,20054.0
2017-10-13 10:00:00,127.73,127.76,127.71,127.76,27224.0,119.997,120.0252,119.9782,120.0252,27224.0
2017-10-13 10:05:00,127.76,127.79,127.73,127.77,20176.0,120.0252,120.0533,119.997,120.0346,20176.0
2017-10-13 10:10:00,127.77,127.79,127.7,127.76,24923.0,120.0346,120.0533,119.9688,120.0252,24923.0
2017-10-13 10:15:00,127.76,127.8,127.76,127.77,6377.0,120.0252,120.0627,120.0252,120.0346,6377.0
2017-10-13 10:20:00,127.77,127.84,127.77,127.83,2785.0,120.0346,120.1003,120.0346,120.0909,2785.0
2017-10-13 10:25:00,127.82,127.86,127.81,127.86,5544.0,120.0815,120.1191,120.0721,120.1191,5544.0
2017-10-13 10:30:00,127.86,127.86,127.83,127.84,6458.0,120.1191,120.1191,120.0909,120.1003,6458.0
2017-10-13 10:35:00,127.85,127.87,127.84,127.84,2327.0,120.1097,120.1285,120.1003,120.1003,2327.0
2017-10-13 10:40:00,127.84,127.85,127.77,127.78,7767.0,120.1003,120.1097,120.0346,120.0439,7767.0
2017-10-13 10:45:00,127.8,127.82,127.76,127.77,24236.0,120.0627,120.0815,120.0252,120.0346,24236.0
2017-10-13 10:50:00,127.77,127.77,127.68,127.71,26026.0,120.0346,120.0346,119.95,119.9782,26026.0
2017-10-13 10:55:00,127.72,127.75,127.71,127.73,12251.0,119.9876,120.0158,119.9782,119.997,12251.0
2017-10-13 11:00:00,127.74,127.78,127.74,127.75,46674.0,120.0064,120.0439,120.0064,120.0158,46674.0
2017-10-13 11:05:00,127.72,127.73,127.69,127.71,5284.0,119.9876,119.997,119.9594,119.9782,5284.0
2017-10-13 11:10:00,127.7,127.74,127.7,127.73,4650.0,119.9688,120.0064,119.9688,119.997,4650.0
2017-10-13 11:15:00,127.74,127.77,127.73,127.76,7601.0,120.0064,120.0346,119.997,120.0252,7601.0
2017-10-13 11:20:00,127.76,127.76,127.73,127.74,2180.0,120.0252,120.0252,119.997,120.0064,2180.0
2017-10-13 11:25:00,127.78,127.78,127.74,127.76,3411.0,120.0439,120.0439,120.0064,120.0252,3411.0
2017-10-13 11:30:00,127.77,127.77,127.69,127.7,3798.0,120.0346,120.0346,119.9594,119.9688,3798.0
2017-10-13 11:35:00,127.71,127.74,127.71,127.74,7826.0,119.9782,120.0064,119.9782,120.0064,7826.0
2017-10-13 11:40:00,127.75,127.76,127.75,127.75,7687.0,120.0158,120.0252,120.0158,120.0158,7687.0
2017-10-13 11:45:00,127.75,127.78,127.75,127.76,3262.0,120.0158,120.0439,120.0158,120.0252,3262.0
2017-10-13 11:50:00,127.78,127.78,127.77,127.78,1264.0,120.0439,120.0439,120.0346,120.0439,1264.0
2017-10-13 11:55:00,127.79,127.8,127.77,127.79,3233.0,120.0533,120.0627,120.0346,120.0533,3233.0
2017-10-13 12:00:00,127.78,127.79,127.77,127.79,1599.0,120.0439,120.0533,120.0346,120.0533,1599.0
2017-10-13 12:05:00,127.78,127.79,127.76,127.76,3300.0,120.0439,120.0533,120.0252,120.0252,3300.0
2017-10-13 12:10:00,127.77,127.77,127.74,127.74,2057.0,120.0346,120.0346,120.0064,120.0064,2057.0
2017-10-13 12:15:00,127.74,127.75,127.73,127.74,1502.0,120.0064,120.0158,119.997,120.0064,1502.0
2017-10-13 12:20:00,127.74,127.77,127.74,127.77,5432.0,120.0064,120.0346,120.0064,120.0346,5432.0
2017-10-13 12:25:00,127.78,127.8,127.77,127.8,1915.0,120.0439,120.0627,120.0346,120.0627,1915.0
2017-10-13 12:30:00,127.81,127.82,127.8,127.81,3676.0,120.0721,120.0815,120.0627,120.0721,3676.0
2017-10-13 12:35:00,127.8,127.82,127.77,127.77,10076.0,120.0627,120.0815,120.0346,120.0346,10076.0
2017-10-13 12:40:00,127.78,127.79,127.76,127.79,3609.0,120.0439,120.0533,120.0252,120.0533,3609.0
2017-10-13 12:45:00,127.8,127.81,127.78,127.8,2647.0,120.0627,120.0721,120.0439,120.0627,2647.0
2017-10-13 12:50:00,127.82,127.82,127.79,127.79,2975.0,120.0815,120.0815,120.0533,120.0533,2975.0
2017-10-13 12:55:00,127.8,127.82,127.8,127.81,4093.0,120.0627,120.0815,120.0627,120.0721,4093.0
2017-10-13 13:00:00,127.8,127.84,127.8,127.81,3161.0,120.0627,120.1003,120.0627,120.0721,3161.0
2017-10-13 13:05:00,127.81,127.83,127.81,127.83,1667.0,120.0721,120.0909,120.0721,120.0909,1667.0
2017-10-13 13:10:00,127.83,127.83,127.82,127.83,4852.0,120.0909,120.0909,120.0815,120.0909,4852.0
2017-10-13 13:15:00,127.82,127.84,127.8,127.82,2140.0,120.0815,120.1003,120.0627,120.0815,2140.0
2017-10-13 13:20:00,127.83,127.84,127.83,127.83,936.0,120.0909,120.1003,120.0909,120.0909,936.0
2017-10-13 13:25:00,127.85,127.85,127.83,127.84,1717.0,120.1097,120.1097,120.0909,120.1003,1717.0
2017-10-13 13:30:00,127.85,127.86,127.84,127.85,13276.0,120.1097,120.1191,120.1003,120.1097,13276.0
2017-10-13 13:35:00,127.85,127.85,127.82,127.83,5229.0,120.1097,120.1097,120.0815,120.0909,5229.0
2017-10-13 13:40:00,127.82,127.84,127.82,127.83,34027.0,120.0815,120.1003,120.0815,120.0909,34027.0
2017-10-13 13:45:00,127.83,127.83,127.81,127.82,3262.0,120.0909,120.0909,120.0721,120.0815,3262.0
2017-10-13 13:50:00,127.82,127.82,127.79,127.79,3882.0,120.0815,120.0815,120.0533,120.0533,3882.0
2017-10-13 13:55:00,127.78,127.79,127.73,127.74,15519.0,120.0439,120.0533,119.997,120.0064,15519.0
2017-10-13 14:00:00,127.76,127.77,127.74,127.75,3406.0,120.0252,120.0346,120.0064,120.0158,3406.0
2017-10-13 14:05:00,127.75,127.76,127.74,127.76,18124.0,120.0158,120.0252,120.0064,120.0252,18124.0
2017-10-13 14:10:00,127.77,127.79,127.77,127.79,5804.0,120.0346,120.0533,120.0346,120.0533,5804.0
2017-10-13 14:15:00,127.78,127.79,127.75,127.76,3857.0,120.0439,120.0533,120.0158,120.0252,3857.0
2017-10-13 14:20:00,127.75,127.75,127.71,127.73,2507.0,120.0158,120.0158,119.9782,119.997,2507.0
2017-10-13 14:25:00,127.74,127.75,127.72,127.74,10741.0,120.0064,120.0158,119.9876,120.0064,10741.0
2017-10-13 14:30:00,127.74,127.75,127.72,127.75,5080.0,120.0064,120.0158,119.9876,120.0158,5080.0
2017-10-13 14:35:00,127.75,127.76,127.73,127.73,4633.0,120.0158,120.0252,119.997,119.997,4633.0
2017-10-13 14:40:00,127.73,127.73,127.7,127.72,8628.0,119.997,119.997,119.9688,119.9876,8628.0
2017-10-13 14:45:00,127.71,127.72,127.69,127.72,36910.0,119.9782,119.9876,119.9594,119.9876,36910.0
2017-10-13 14:50:00,127.71,127.73,127.69,127.73,10460.0,119.9782,119.997,119.9594,119.997,10460.0
2017-10-13 14:55:00,127.73,127.75,127.72,127.75,17788.0,119.997,120.0158,119.9876,120.0158,17788.0
2017-10-13 15:00:00,127.74,127.77,127.73,127.77,9535.0,120.0064,120.0346,119.997,120.0346,9535.0
2017-10-13 15:05:00,127.76,127.77,127.75,127.77,4919.0,120.0252,120.0346,120.0158,120.0346,4919.0
2017-10-13 15:10:00,127.78,127.78,127.76,127.77,5151.0,120.0439,120.0439,120.0252,120.0346,5151.0
2017-10-13 15:15:00,127.77,127.77,127.72,127.72,8300.0,120.0346,120.0346,119.9876,119.9876,8300.0
2017-10-13 15:20:00,127.74,127.76,127.73,127.75,6727.0,120.0064,120.0252,119.997,120.0158,6727.0
2017-10-13 15:25:00,127.75,127.76,127.73,127.74,3053.0,120.0158,120.0252,119.997,120.0064,3053.0
2017-10-13 15:30:00,127.75,127.75,127.7,127.72,18722.0,120.0158,120.0158,119.9688,119.9876,18722.0
2017-10-13 15:35:00,127.72,127.73,127.7,127.73,11868.0,119.9876,119.997,119.9688,119.997,11868.0
2017-10-13 15:40:00,127.74,127.74,127.69,127.69,12333.0,120.0064,120.0064,119.9594,119.9594,12333.0
2017-10-13 15:45:00,127.68,127.68,127.66,127.66,12422.0,119.95,119.95,119.9312,119.9312,12422.0
2017-10-13 15:50:00,127.67,127.68,127.64,127.66,16160.0,119.9406,119.95,119.9124,119.9312,16160.0
2017-10-13 15:55:00,127.65,127.68,127.61,127.68,38734.0,119.9218,119.95,119.8842,119.95,38734.0
2017-10-16 09:30:00,127.81,127.98,127.81,127.94,24838.0,120.0721,120.2318,120.0721,120.1943,24838.0
2017-10-16 09:35:00,127.97,127.97,127.87,127.88,6996.0,120.2224,120.2224,120.1285,120.1379,6996.0
2017-10-16 09:40:00,127.88,127.93,127.88,127.91,20420.0,120.1379,120.1849,120.1379,120.1661,20420.0
2017-10-16 09:45:00,127.92,127.94,127.87,127.89,16636.0,120.1755,120.1943,120.1285,120.1473,16636.0
2017-10-16 09:50:00,127.86,127.87,127.83,127.85,6740.0,120.1191,120.1285,120.0909,120.1097,6740.0
2017-10-16 09:55:00,127.84,127.87,127.83,127.86,8844.0,120.1003,120.1285,120.0909,120.1191,8844.0
2017-10-16 10:00:00,127.86,127.89,127.86,127.88,4777.0,120.1191,120.1473,120.1191,120.1379,4777.0
2017-10-16 10:05:00,127.86,127.87,127.84,127.84,7575.0,120.1191,120.1285,120.1003,120.1003,7575.0
2017-10-16 10:10:00,127.82,127.83,127.81,127.81,3785.0,120.0815,120.0909,120.0721,120.0721,3785.0
2017-10-16 10:15:00,127.81,127.81,127.73,127.76,6883.0,120.0721,120.0721,119.997,120.0252,6883.0
2017-10-16 10:20:00,127.72,127.75,127.69,127.74,8411.0,119.9876,120.0158,119.9594,120.0064,8411.0
2017-10-16 10:25:00,127.73,127.76,127.72,127.74,3826.0,119.997,120.0252,119.9876,120.0064,3826.0
2017-10-16 10:30:00,127.74,127.76,127.69,127.76,2330.0,120.0064,120.0252,119.9594,120.0252,2330.0
2017-10-16 10:35:00,127.77,127.77,127.71,127.71,2556.0,120.0346,120.0346,119.9782,119.9782,2556.0
2017-10-16 10:40:00,127.7,127.75,127.69,127.72,2224.0,119.9688,120.0158,119.9594,119.9876,2224.0
2017-10-16 10:45:00,127.72,127.73,127.69,127.73,6180.0,119.9876,119.997,119.9594,119.997,6180.0
2017-10-16 10:50:00,127.74,127.76,127.73,127.74,11448.0,120.0064,120.0252,119.997,120.0064,11448.0
2017-10-16 10:55:00,127.74,127.75,127.7,127.72,2463.0,120.0064,120.0158,119.9688,119.9876,2463.0
2017-10-16 11:00:00,127.73,127.76,127.7,127.75,1876.0,119.997,120.0252,119.9688,120.0158,1876.0
2017-10-16 11:05:00,127.75,127.75,127.72,127.73,2006.0,120.0158,120.0158,119.9876,119.997,2006.0
2017-10-16 11:10:00,127.72,127.73,127.71,127.71,2356.0,119.9876,119.997,119.9782,119.9782,2356.0
2017-10-16 11:15:00,127.73,127.74,127.67,127.71,18694.0,119.997,120.0064,119.9406,119.9782,18694.0
2017-10-16 11:20:00,127.74,127.78,127.73,127.78,3790.0,120.0064,120.0439,119.997,120.0439,3790.0
2017-10-16 11:25:00,127.78,127.79,127.77,127.78,2669.0,120.0439,120.0533,120.0346,120.0439,2669.0
2017-10-16 11:30:00,127.78,127.8,127.77,127.78,2028.0,120.0439,120.0627,120.0346,120.0439,2028.0
2017-10-16 11:35:00,127.81,127.81,127.79,127.79,4889.0,120.0721,120.0721,120.0533,120.0533,4889.0
2017-10-16 11:40:00,127.81,127.82,127.8,127.82,4043.0,120.0721,120.0815,120.0627,120.0815,4043.0
2017-10-16 11:45:00,127.81,127.81,127.79,127.8,1822.0,120.0721,120.0721,120.0533,120.0627,1822.0
2017-10-16 11:50:00,127.82,127.82,127.8,127.8,5345.0,120.0815,120.0815,120.0627,120.0627,5345.0
2017-10-16 11:55:00,127.79,127.81,127.79,127.8,2831.0,120.0533,120.0721,120.0533,120.0627,2831.0
2017-10-16 12:00:00,127.79,127.8,127.77,127.77,13313.0,120.0533,120.0627,120.0346,120.0346,13313.0
2017-10-16 12:05:00,127.77,127.78,127.74,127.75,3132.0,120.0346,120.0439,120.0064,120.0158,3132.0
2017-10-16 12:10:00,127.75,127.76,127.68,127.68,5264.0,120.0158,120.0252,119.95,119.95,5264.0
2017-10-16 12:15:00,127.68,127.68,127.6,127.62,6144.0,119.95,119.95,119.8748,119.8936,6144.0
2017-10-16 12:20:00,127.62,127.64,127.57,127.64,12978.0,119.8936,119.9124,119.8467,119.9124,12978.0
2017-10-16 12:25:00,127.64,127.66,127.62,127.66,13801.0,119.9124,119.9312,119.8936,119.9312,13801.0
2017-10-16 12:30:00,127.65,127.68,127.64,127.68,1915.0,119.9218,119.95,119.9124,119.95,1915.0
2017-10-16 12:35:00,127.67,127.69,127.66,127.69,1663.0,119.9406,119.9594,119.9312,119.9594,1663.0
2017-10-16 12:40:00,127.73,127.73,127.69,127.71,18971.0,119.997,119.997,119.9594,119.9782,18971.0
2017-10-16 12:45:00,127.69,127.71,127.69,127.7,5357.0,119.9594,119.9782,119.9594,119.9688,5357.0
2017-10-16 12:50:00,127.71,127.73,127.71,127.72,5051.0,119.9782,119.997,119.9782,119.9876,5051.0
2017-10-16 12:55:00,127.71,127.73,127.7,127.7,2175.0,119.9782,119.997,119.9688,119.9688,2175.0
2017-10-16 13:00:00,127.7,127.71,127.69,127.69,1100.0,119.9688,119.9782,119.9594,119.9594,1100.0
2017-10-16 13:05:00,127.68,127.71,127.66,127.71,14770.0,119.95,119.9782,119.9312,119.9782,14770.0
2017-10-16 13:10:00,127.69,127.71,127.66,127.71,3131.0,119.9594,119.9782,119.9312,119.9782,3131.0
2017-10-16 13:15:00,127.73,127.75,127.72,127.75,10570.0,119.997,120.0158,119.9876,120.0158,10570.0
2017-10-16 13:20:00,127.75,127.76,127.74,127.75,1002.0,120.0158,120.0252,120.0064,120.0158,1002.0
2017-10-16 13:25:00,127.75,127.77,127.73,127.76,3100.0,120.0158,120.0346,119.997,120.0252,3100.0
2017-10-16 13:30:00,127.77,127.79,127.75,127.78,10260.0,120.0346,120.0533,120.0158,120.0439,10260.0
2017-10-16 13:35:00,127.79,127.79,127.77,127.78,3794.0,120.0533,120.0533,120.0346,120.0439,3794.0
2017-10-16 13:40:00,127.77,127.78,127.77,127.78,1894.0,120.0346,120.0439,120.0346,120.0439,1894.0
2017-10-16 13:45:00,127.77,127.78,127.76,127.77,5233.0,120.0346,120.0439,120.0252,120.0346,5233.0
2017-10-16 13:50:00,127.79,127.8,127.77,127.79,10924.0,120.0533,120.0627,120.0346,120.0533,10924.0
2017-10-16 13:55:00,127.78,127.78,127.73,127.74,6178.0,120.0439,120.0439,119.997,120.0064,6178.0
2017-10-16 14:00:00,127.73,127.77,127.73,127.75,3230.0,119.997,120.0346,119.997,120.0158,3230.0
2017-10-16 14:05:00,127.76,127.76,127.74,127.75,4189.0,120.0252,120.0252,120.0064,120.0158,4189.0
2017-10-16 14:10:00,127.77,127.78,127.75,127.75,8524.0,120.0346,120.0439,120.0158,120.0158,8524.0
2017-10-16 14:15:00,127.75,127.76,127.75,127.76,434.0,120.0158,120.0252,120.0158,120.0252,434.0
2017-10-16 14:20:00,127.77,127.8,127.75,127.8,2314.0,120.0346,120.0627,120.0158,120.0627,2314.0
2017-10-16 14:25:00,127.8,127.81,127.79,127.81,4351.0,120.0627,120.0721,120.0533,120.0721,4351.0
2017-10-16 14:30:00,127.8,127.8,127.77,127.77,8550.0,120.0627,120.0627,120.0346,120.0346,8550.0
2017-10-16 14:35:00,127.78,127.79,127.77,127.79,10427.0,120.0439,120.0533,120.0346,120.0533,10427.0
2017-10-16 14:40:00,127.79,127.81,127.78,127.8,25940.0,120.0533,120.0721,120.0439,120.0627,25940.0
2017-10-16 14:45:00,127.8,127.8,127.77,127.79,15723.0,120.0627,120.0627,120.0346,120.0533,15723.0
2017-10-16 14:50:00,127.79,127.81,127.77,127.81,21776.0,120.0533,120.0721,120.0346,120.0721,21776.0
2017-10-16 14:55:00,127.81,127.81,127.79,127.8,7075.0,120.0721,120.0721,120.0533,120.0627,7075.0
2017-10-16 15:00:00,127.81,127.82,127.79,127.82,15723.0,120.0721,120.0815,120.0533,120.0815,15723.0
2017-10-16 15:05:00,127.81,127.83,127.8,127.81,5687.0,120.0721,120.0909,120.0627,120.0721,5687.0
2017-10-16 15:10:00,127.81,127.85,127.81,127.85,11690.0,120.0721,120.1097,120.0721,120.1097,11690.0
2017-10-16 15:15:00,127.84,127.84,127.81,127.83,16001.0,120.1003,120.1003,120.0721,120.0909,16001.0
2017-10-16 15:20:00,127.83,127.84,127.82,127.83,10241.0,120.0909,120.1003,120.0815,120.0909,10241.0
2017-10-16 15:25:00,127.83,127.83,127.82,127.83,7328.0,120.0909,120.0909,120.0815,120.0909,7328.0
2017-10-16 15:30:00,127.82,127.87,127.82,127.86,12989.0,120.0815,120.1285,120.0815,120.1191,12989.0
2017-10-16 15:35:00,127.86,127.89,127.85,127.89,12622.0,120.1191,120.1473,120.1097,120.1473,12622.0
2017-10-16 15:40:00,127.88,127.88,127.86,127.87,25107.0,120.1379,120.1379,120.1191,120.1285,25107.0
2017-10-16 15:45:00,127.87,127.88,127.85,127.86,17306.0,120.1285,120.1379,120.1097,120.1191,17306.0
2017-10-16 15:50:00,127.86,127.88,127.85,127.85,30020.0,120.1191,120.1379,120.1097,120.1097,30020.0
2017-10-16 15:55:00,127.86,127.91,127.85,127.88,135595.0,120.1191,120.1661,120.1097,120.1379,135595.0
2017-10-17 09:30:00,127.8,127.9,127.8,127.9,14329.0,120.0627,120.1567,120.0627,120.1567,14329.0
2017-10-17 09:35:00,127.9,127.92,127.87,127.92,3321.0,120.1567,120.1755,120.1285,120.1755,3321.0
2017-10-17 09:40:00,127.93,127.99,127.93,127.96,11433.0,120.1849,120.2412,120.1849,120.2131,11433.0
2017-10-17 09:45:00,127.97,127.98,127.94,127.94,3058.0,120.2224,120.2318,120.1943,120.1943,3058.0
2017-10-17 09:50:00,127.96,127.97,127.93,127.93,4654.0,120.2131,120.2224,120.1849,120.1849,4654.0
2017-10-17 09:55:00,127.95,127.98,127.94,127.98,10388.0,120.2037,120.2318,120.1943,120.2318,10388.0
2017-10-17 10:00:00,127.97,128.02,127.96,128.02,28637.0,120.2224,120.2694,120.2131,120.2694,28637.0
2017-10-17 10:05:00,128.03,128.03,128.01,128.02,2272.0,120.2788,120.2788,120.26,120.2694,2272.0
2017-10-17 10:10:00,128.05,128.05,128.0,128.0,14363.0,120.2976,120.2976,120.2506,120.2506,14363.0
2017-10-17 10:15:00,128.01,128.02,127.96,127.96,7852.0,120.26,120.2694,120.2131,120.2131,7852.0
2017-10-17 10:20:00,127.97,127.98,127.93,127.93,6504.0,120.2224,120.2318,120.1849,120.1849,6504.0
2017-10-17 10:25:00,127.92,127.93,127.9,127.9,2108.0,120.1755,120.1849,120.1567,120.1567,2108.0
2017-10-17 10:30:00,127.91,127.94,127.9,127.91,6188.0,120.1661,120.1943,120.1567,120.1661,6188.0
2017-10-17 10:35:00,127.91,127.93,127.91,127.93,5578.0,120.1661,120.1849,120.1661,120.1849,5578.0
2017-10-17 10:40:00,127.92,127.93,127.85,127.89,26287.0,120.1755,120.1849,120.1097,120.1473,26287.0
2017-10-17 10:45:00,127.89,127.93,127.87,127.93,9357.0,120.1473,120.1849,120.1285,120.1849,9357.0
2017-10-17 10:50:00,127.93,127.97,127.93,127.97,3847.0,120.1849,120.2224,120.1849,120.2224,3847.0
2017-10-17 10:55:00,127.97,127.97,127.95,127.97,3224.0,120.2224,120.2224,120.2037,120.2224,3224.0
2017-10-17 11:00:00,127.97,128.01,127.95,128.0,9480.0,120.2224,120.26,120.2037,120.2506,9480.0
2017-10-17 11:05:00,128.0,128.05,127.99,128.03,39584.0,120.2506,120.2976,120.2412,120.2788,39584.0
2017-10-17 11:10:00,128.03,128.04,128.02,128.03,22878.0,120.2788,120.2882,120.2694,120.2788,22878.0
2017-10-17 11:15:00,128.03,128.06,128.03,128.06,20553.0,120.2788,120.307,120.2788,120.307,20553.0
2017-10-17 11:20:00,128.05,128.05,128.02,128.02,37239.0,120.2976,120.2976,120.2694,120.2694,37239.0
2017-10-17 11:25:00,128.02,128.05,128.02,128.03,5611.0,120.2694,120.2976,120.2694,120.2788,5611.0
2017-10-17 11:30:00,128.04,128.04,127.95,127.95,9842.0,120.2882,120.2882,120.2037,120.2037,9842.0
2017-10-17 11:35:00,127.96,127.99,127.96,127.98,7713.0,120.2131,120.2412,120.2131,120.2318,7713.0
2017-10-17 11:40:00,127.98,128.01,127.98,128.0,5083.0,120.2318,120.26,120.2318,120.2506,5083.0
2017-10-17 11:45:00,127.97,127.98,127.95,127.95,20234.0,120.2224,120.2318,120.2037,120.2037,20234.0
2017-10-17 11:50:00,127.93,127.94,127.9,127.91,19720.0,120.1849,120.1943,120.1567,120.1661,19720.0
2017-10-17 11:55:00,127.92,127.95,127.9,127.94,12396.0,120.1755,120.2037,120.1567,120.1943,12396.0
2017-10-17 12:00:00,127.93,127.95,127.92,127.93,10269.0,120.1849,120.2037,120.1755,120.1849,10269.0
2017-10-17 12:05:00,127.93,127.95,127.91,127.95,5729.0,120.1849,120.2037,120.1661,120.2037,5729.0
2017-10-17 12:10:00,127.95,127.95,127.94,127.95,10510.0,120.2037,120.2037,120.1943,120.2037,10510.0
2017-10-17 12:15:00,127.96,127.98,127.95,127.96,15689.0,120.2131,120.2318,120.2037,120.2131,15689.0
2017-10-17 12:20:00,127.95,127.96,127.93,127.95,2572.0,120.2037,120.2131,120.1849,120.2037,2572.0
2017-10-17 12:25:00,127.95,127.96,127.94,127.95,39828.0,120.2037,120.2131,120.1943,120.2037,39828.0
2017-10-17 12:30:00,127.94,127.94,127.9,127.91,8688.0,120.1943,120.1943,120.1567,120.1661,8688.0
2017-10-17 12:35:00,127.92,127.94,127.91,127.94,16470.0,120.1755,120.1943,120.1661,120.1943,16470.0
2017-10-17 12:40:00,127.94,127.96,127.93,127.95,7611.0,120.1943,120.2131,120.1849,120.2037,7611.0
2017-10-17 12:45:00,127.95,127.96,127.94,127.95,8352.0,120.2037,120.2131,120.1943,120.2037,8352.0
2017-10-17 12:50:00,127.96,127.96,127.92,127.93,32574.0,120.2131,120.2131,120.1755,120.1849,32574.0
2017-10-17 12:55:00,127.92,127.93,127.92,127.93,10489.0,120.1755,120.1849,120.1755,120.1849,10489.0
2017-10-17 13:00:00,127.92,127.96,127.92,127.95,15086.0,120.1755,120.2131,120.1755,120.2037,15086.0
2017-10-17 13:05:00,127.95,127.96,127.94,127.95,1863.0,120.2037,120.2131,120.1943,120.2037,1863.0
2017-10-17 13:10:00,127.95,127.96,127.94,127.95,9466.0,120.2037,120.2131,120.1943,120.2037,9466.0
2017-10-17 13:15:00,127.95,127.95,127.94,127.95,5918.0,120.2037,120.2037,120.1943,120.2037,5918.0
2017-10-17 13:20:00,127.95,127.97,127.92,127.94,13039.0,120.2037,120.2224,120.1755,120.1943,13039.0
2017-10-17 13:25:00,127.93,127.93,127.91,127.91,6312.0,120.1849,120.1849,120.1661,120.1661,6312.0
2017-10-17 13:30:00,127.9,127.91,127.86,127.86,12375.0,120.1567,120.1661,120.1191,120.1191,12375.0
2017-10-17 13:35:00,127.87,127.94,127.86,127.92,145697.0,120.1285,120.1943,120.1191,120.1755,145697.0
2017-10-17 13:40:00,127.91,127.92,127.89,127.91,9805.0,120.1661,120.1755,120.1473,120.1661,9805.0
2017-10-17 13:45:00,127.91,127.91,127.89,127.89,21459.0,120.1661,120.1661,120.1473,120.1473,21459.0
2017-10-17 13:50:00,127.88,127.9,127.88,127.9,15039.0,120.1379,120.1567,120.1379,120.1567,15039.0
2017-10-17 13:55:00,127.88,127.89,127.86,127.89,27328.0,120.1379,120.1473,120.1191,120.1473,27328.0
2017-10-17 14:00:00,127.89,127.93,127.88,127.91,108202.0,120.1473,120.1849,120.1379,120.1661,108202.0
2017-10-17 14:05:00,127.91,127.92,127.89,127.91,9725.0,120.1661,120.1755,120.1473,120.1661,9725.0
2017-10-17 14:10:00,127.91,127.92,127.89,127.92,10901.0,120.1661,120.1755,120.1473,120.1755,10901.0
2017-10-17 14:15:00,127.92,127.92,127.9,127.92,10715.0,120.1755,120.1755,120.1567,120.1755,10715.0
2017-10-17 14:20:00,127.91,127.91,127.87,127.87,11211.0,120.1661,120.1661,120.1285,120.1285,11211.0
2017-10-17 14:25:00,127.87,127.9,127.87,127.89,40695.0,120.1285,120.1567,120.1285,120.1473,40695.0
2017-10-17 14:30:00,127.89,127.91,127.88,127.89,23595.0,120.1473,120.1661,120.1379,120.1473,23595.0
2017-10-17 14:35:00,127.89,127.89,127.87,127.88,13038.0,120.1473,120.1473,120.1285,120.1379,13038.0
2017-10-17 14:40:00,127.88,127.9,127.87,127.89,14937.0,120.1379,120.1567,120.1285,120.1473,14937.0
2017-10-17 14:45:00,127.89,127.92,127.89,127.92,27516.0,120.1473,120.1755,120.1473,120.1755,27516.0
2017-10-17 14:50:00,127.93,127.94,127.91,127.92,20112.0,120.1849,120.1943,120.1661,120.1755,20112.0
2017-10-17 14:55:00,127.92,127.95,127.91,127.94,28230.0,120.1755,120.2037,120.1661,120.1943,28230.0
2017-10-17 15:00:00,127.95,127.95,127.94,127.95,12504.0,120.2037,120.2037,120.1943,120.2037,12504.0
2017-10-17 15:05:00,127.95,127.96,127.94,127.95,19936.0,120.2037,120.2131,120.1943,120.2037,19936.0
2017-10-17 15:10:00,127.96,127.98,127.94,127.94,25040.0,120.2131,120.2318,120.1943,120.1943,25040.0
2017-10-17 15:15:00,127.95,127.95,127.92,127.93,14222.0,120.2037,120.2037,120.1755,120.1849,14222.0
2017-10-17 15:20:00,127.92,127.94,127.91,127.92,33076.0,120.1755,120.1943,120.1661,120.1755,33076.0
2017-10-17 15:25:00,127.92,127.95,127.92,127.94,26723.0,120.1755,120.2037,120.1755,120.1943,26723.0
2017-10-17 15:30:00,127.95,128.01,127.94,128.0,127954.0,120.2037,120.26,120.1943,120.2506,127954.0
2017-10-17 15:35:00,128.0,128.01,127.98,128.0,41329.0,120.2506,120.26,120.2318,120.2506,41329.0
2017-10-17 15:40:00,128.0,128.02,127.98,128.01,66954.0,120.2506,120.2694,120.2318,120.26,66954.0
2017-10-17 15:45:00,128.01,128.03,127.99,127.99,6774.0,120.26,120.2788,120.2412,120.2412,6774.0
2017-10-17 15:50:00,128.0,128.03,128.0,128.0,7229.0,120.2506,120.2788,120.2506,120.2506,7229.0
2017-10-17 15:55:00,128.0,128.04,127.99,128.01,20396.0,120.2506,120.2882,120.2412,120.26,20396.0
2017-10-18 09:30:00,128.33,128.33,128.19,128.2,34725.0,120.5606,120.5606,120.4291,120.4385,34725.0
2017-10-18 09:35:00,128.21,128.24,128.19,128.21,2258.0,120.4479,120.4761,120.4291,120.4479,2258.0
2017-10-18 09:40:00,128.2,128.2,128.13,128.18,5782.0,120.4385,120.4385,120.3728,120.4197,5782.0
2017-10-18 09:45:00,128.18,128.19,128.07,128.07,19220.0,120.4197,120.4291,120.3164,120.3164,19220.0
2017-10-18 09:50:00,128.05,128.1,128.05,128.07,8595.0,120.2976,120.3446,120.2976,120.3164,8595.0
2017-10-18 09:55:00,128.08,128.08,128.03,128.07,18848.0,120.3258,120.3258,120.2788,120.3164,18848.0
2017-10-18 10:00:00,128.08,128.13,128.06,128.11,9733.0,120.3258,120.3728,120.307,120.354,9733.0
2017-10-18 10:05:00,128.11,128.11,128.04,128.04,5035.0,120.354,120.354,120.2882,120.2882,5035.0
2017-10-18 10:10:00,128.05,128.05,128.0,128.04,11123.0,120.2976,120.2976,120.2506,120.2882,11123.0
2017-10-18 10:15:00,128.05,128.07,128.04,128.06,3822.0,120.2976,120.3164,120.2882,120.307,3822.0
2017-10-18 10:20:00,128.06,128.09,128.04,128.05,4386.0,120.307,120.3352,120.2882,120.2976,4386.0
2017-10-18 10:25:00,128.06,128.12,128.06,128.12,3529.0,120.307,120.3634,120.307,120.3634,3529.0
2017-10-18 10:30:00,128.11,128.16,128.1,128.16,3341.0,120.354,120.4009,120.3446,120.4009,3341.0
2017-10-18 10:35:00,128.17,128.17,128.13,128.15,9334.0,120.4103,120.4103,120.3728,120.3915,9334.0
2017-10-18 10:40:00,128.16,128.18,128.15,128.18,1563.0,120.4009,120.4197,120.3915,120.4197,1563.0
2017-10-18 10:45:00,128.17,128.22,128.17,128.19,8154.0,120.4103,120.4573,120.4103,120.4291,8154.0
2017-10-18 10:50:00,128.19,128.21,128.18,128.21,1136.0,120.4291,120.4479,120.4197,120.4479,1136.0
2017-10-18 10:55:00,128.2,128.2,128.18,128.18,3656.0,120.4385,120.4385,120.4197,120.4197,3656.0
2017-10-18 11:00:00,128.19,128.19,128.14,128.16,9589.0,120.4291,120.4291,120.3822,120.4009,9589.0
2017-10-18 11:05:00,128.15,128.16,128.13,128.14,2937.0,120.3915,120.4009,120.3728,120.3822,2937.0
2017-10-18 11:10:00,128.14,128.15,128.13,128.15,2839.0,120.3822,120.3915,120.3728,120.3915,2839.0
2017-10-18 11:15:00,128.16,128.16,128.07,128.1,8656.0,120.4009,120.4009,120.3164,120.3446,8656.0
2017-10-18 11:20:00,128.11,128.13,128.05,128.05,7735.0,120.354,120.3728,120.2976,120.2976,7735.0
2017-10-18 11:25:00,128.05,128.11,128.05,128.11,16738.0,120.2976,120.354,120.2976,120.354,16738.0
2017-10-18 11:30:00,128.12,128.12,128.09,128.11,7853.0,120.3634,120.3634,120.3352,120.354,7853.0
2017-10-18 11:35:00,128.1,128.14,128.1,128.13,4533.0,120.3446,120.3822,120.3446,120.3728,4533.0
2017-10-18 11:40:00,128.12,128.14,128.12,128.14,3839.0,120.3634,120.3822,120.3634,120.3822,3839.0
2017-10-18 11:45:00,128.13,128.14,128.1,128.11,4271.0,120.3728,120.3822,120.3446,120.354,4271.0
2017-10-18 11:50:00,128.11,128.14,128.1,128.1,3234.0,120.354,120.3822,120.3446,120.3446,3234.0
2017-10-18 11:55:00,128.1,128.11,128.09,128.1,2259.0,120.3446,120.354,120.3352,120.3446,2259.0
2017-10-18 12:00:00,128.1,128.13,128.1,128.13,2495.0,120.3446,120.3728,120.3446,120.3728,2495.0
2017-10-18 12:05:00,128.15,128.18,128.15,128.17,1728.0,120.3915,120.4197,120.3915,120.4103,1728.0
2017-10-18 12:10:00,128.17,128.17,128.15,128.16,956.0,120.4103,120.4103,120.3915,120.4009,956.0
2017-10-18 12:15:00,128.16,128.18,128.15,128.17,3660.0,120.4009,120.4197,120.3915,120.4103,3660.0
2017-10-18 12:20:00,128.18,128.22,128.17,128.22,6299.0,120.4197,120.4573,120.4103,120.4573,6299.0
2017-10-18 12:25:00,128.22,128.24,128.21,128.21,8391.0,120.4573,120.4761,120.4479,120.4479,8391.0
2017-10-18 12:30:00,128.22,128.25,128.22,128.22,20113.0,120.4573,120.4855,120.4573,120.4573,20113.0
2017-10-18 12:35:00,128.22,128.24,128.21,128.22,31833.0,120.4573,120.4761,120.4479,120.4573,31833.0
2017-10-18 12:40:00,128.22,128.22,128.2,128.21,18209.0,120.4573,120.4573,120.4385,120.4479,18209.0
2017-10-18 12:45:00,128.22,128.24,128.2,128.22,5002.0,120.4573,120.4761,120.4385,120.4573,5002.0
2017-10-18 12:50:00,128.22,128.23,128.21,128.23,5375.0,120.4573,120.4667,120.4479,120.4667,5375.0
2017-10-18 12:55:00,128.23,128.23,128.17,128.19,19482.0,120.4667,120.4667,120.4103,120.4291,19482.0
2017-10-18 13:00:00,128.2,128.22,128.2,128.21,3755.0,120.4385,120.4573,120.4385,120.4479,3755.0
2017-10-18 13:05:00,128.22,128.24,128.21,128.21,6408.0,120.4573,120.4761,120.4479,120.4479,6408.0
2017-10-18 13:10:00,128.21,128.22,128.21,128.21,4606.0,120.4479,120.4573,120.4479,120.4479,4606.0
2017-10-18 13:15:00,128.23,128.24,128.2,128.23,5737.0,120.4667,120.4761,120.4385,120.4667,5737.0
2017-10-18 13:20:00,128.23,128.23,128.2,128.22,8241.0,120.4667,120.4667,120.4385,120.4573,8241.0
2017-10-18 13:25:00,128.21,128.22,128.19,128.19,3687.0,120.4479,120.4573,120.4291,120.4291,3687.0
2017-10-18 13:30:00,128.21,128.23,128.21,128.22,5211.0,120.4479,120.4667,120.4479,120.4573,5211.0
2017-10-18 13:35:00,128.23,128.23,128.22,128.22,2021.0,120.4667,120.4667,120.4573,120.4573,2021.0
2017-10-18 13:40:00,128.22,128.26,128.22,128.25,6933.0,120.4573,120.4949,120.4573,120.4855,6933.0
2017-10-18 13:45:00,128.26,128.29,128.25,128.28,12390.0,120.4949,120.5231,120.4855,120.5137,12390.0
2017-10-18 13:50:00,128.29,128.3,128.27,128.28,10086.0,120.5231,120.5325,120.5043,120.5137,10086.0
2017-10-18 13:55:00,128.27,128.29,128.26,128.27,1271.0,120.5043,120.5231,120.4949,120.5043,1271.0
2017-10-18 14:00:00,128.28,128.29,128.27,128.28,7236.0,120.5137,120.5231,120.5043,120.5137,7236.0
2017-10-18 14:05:00,128.29,128.31,128.27,128.28,3760.0,120.5231,120.5419,120.5043,120.5137,3760.0
2017-10-18 14:10:00,128.29,128.33,128.29,128.32,2022.0,120.5231,120.5606,120.5231,120.5513,2022.0
2017-10-18 14:15:00,128.31,128.34,128.29,128.3,4832.0,120.5419,120.57,120.5231,120.5325,4832.0
2017-10-18 14:20:00,128.29,128.3,128.28,128.28,21590.0,120.5231,120.5325,120.5137,120.5137,21590.0
2017-10-18 14:25:00,128.29,128.3,128.27,128.27,3506.0,120.5231,120.5325,120.5043,120.5043,3506.0
2017-10-18 14:30:00,128.27,128.28,128.26,128.28,5685.0,120.5043,120.5137,120.4949,120.5137,5685.0
2017-10-18 14:35:00,128.28,128.3,128.27,128.27,3586.0,120.5137,120.5325,120.5043,120.5043,3586.0
2017-10-18 14:40:00,128.27,128.28,128.26,128.27,8819.0,120.5043,120.5137,120.4949,120.5043,8819.0
2017-10-18 14:45:00,128.27,128.27,128.25,128.26,4879.0,120.5043,120.5043,120.4855,120.4949,4879.0
2017-10-18 14:50:00,128.25,128.27,128.23,128.24,6559.0,120.4855,120.5043,120.4667,120.4761,6559.0
2017-10-18 14:55:00,128.24,128.25,128.23,128.24,6418.0,120.4761,120.4855,120.4667,120.4761,6418.0
2017-10-18 15:00:00,128.25,128.26,128.24,128.25,3284.0,120.4855,120.4949,120.4761,120.4855,3284.0
2017-10-18 15:05:00,128.26,128.28,128.24,128.24,5222.0,120.4949,120.5137,120.4761,120.4761,5222.0
2017-10-18 15:10:00,128.24,128.28,128.23,128.28,8234.0,120.4761,120.5137,120.4667,120.5137,8234.0
2017-10-18 15:15:00,128.27,128.29,128.26,128.28,3695.0,120.5043,120.5231,120.4949,120.5137,3695.0
2017-10-18 15:20:00,128.29,128.3,128.28,128.29,5237.0,120.5231,120.5325,120.5137,120.5231,5237.0
2017-10-18 15:25:00,128.28,128.3,128.26,128.27,9716.0,120.5137,120.5325,120.4949,120.5043,9716.0
2017-10-18 15:30:00,128.27,128.29,128.26,128.27,7706.0,120.5043,120.5231,120.4949,120.5043,7706.0
2017-10-18 15:35:00,128.27,128.28,128.24,128.28,69828.0,120.5043,120.5137,120.4761,120.5137,69828.0
2017-10-18 15:40:00,128.27,128.28,128.21,128.21,103194.0,120.5043,120.5137,120.4479,120.4479,103194.0
2017-10-18 15:45:00,128.2,128.2,128.18,128.19,7116.0,120.4385,120.4385,120.4197,120.4291,7116.0
2017-10-18 15:50:00,128.18,128.18,128.11,128.12,121555.0,120.4197,120.4197,120.354,120.3634,121555.0
2017-10-18 15:55:00,128.09,128.14,128.09,128.14,24202.0,120.3352,120.3822,120.3352,120.3822,24202.0
2017-10-19 09:30:00,127.62,127.8,127.51,127.64,43633.0,119.8936,120.0627,119.7903,119.9124,43633.0
2017-10-19 09:35:00,127.65,127.67,127.52,127.56,10095.0,119.9218,119.9406,119.7997,119.8373,10095.0
2017-10-19 09:40:00,127.54,127.54,127.37,127.43,11546.0,119.8185,119.8185,119.6588,119.7151,11546.0
2017-10-19 09:45:00,127.43,127.43,127.31,127.32,9839.0,119.7151,119.7151,119.6024,119.6118,9839.0
2017-10-19 09:50:00,127.3,127.3,127.18,127.28,17171.0,119.593,119.593,119.4803,119.5742,17171.0
2017-10-19 09:55:00,127.28,127.32,127.24,127.31,12694.0,119.5742,119.6118,119.5366,119.6024,12694.0
2017-10-19 10:00:00,127.3,127.33,127.16,127.27,15861.0,119.593,119.6212,119.4615,119.5648,15861.0
2017-10-19 10:05:00,127.25,127.28,127.21,127.25,10178.0,119.546,119.5742,119.5085,119.546,10178.0
2017-10-19 10:10:00,127.26,127.42,127.23,127.41,15143.0,119.5554,119.7057,119.5272,119.6963,15143.0
2017-10-19 10:15:00,127.42,127.51,127.39,127.49,9689.0,119.7057,119.7903,119.6776,119.7715,9689.0
2017-10-19 10:20:00,127.51,127.55,127.49,127.5,3408.0,119.7903,119.8279,119.7715,119.7809,3408.0
2017-10-19 10:25:00,127.5,127.53,127.45,127.51,9253.0,119.7809,119.8091,119.7339,119.7903,9253.0
2017-10-19 10:30:00,127.52,127.52,127.47,127.49,3040.0,119.7997,119.7997,119.7527,119.7715,3040.0
2017-10-19 10:35:00,127.48,127.51,127.42,127.51,8682.0,119.7621,119.7903,119.7057,119.7903,8682.0
2017-10-19 10:40:00,127.49,127.56,127.49,127.56,3082.0,119.7715,119.8373,119.7715,119.8373,3082.0
2017-10-19 10:45:00,127.56,127.58,127.53,127.55,6931.0,119.8373,119.8561,119.8091,119.8279,6931.0
2017-10-19 10:50:00,127.62,127.7,127.62,127.68,6952.0,119.8936,119.9688,119.8936,119.95,6952.0
2017-10-19 10:55:00,127.68,127.73,127.67,127.71,11097.0,119.95,119.997,119.9406,119.9782,11097.0
2017-10-19 11:00:00,127.73,127.75,127.71,127.73,5944.0,119.997,120.0158,119.9782,119.997,5944.0
2017-10-19 11:05:00,127.76,127.76,127.71,127.73,3806.0,120.0252,120.0252,119.9782,119.997,3806.0
2017-10-19 11:10:00,127.72,127.77,127.71,127.75,3502.0,119.9876,120.0346,119.9782,120.0158,3502.0
2017-10-19 11:15:00,127.77,127.77,127.74,127.74,3364.0,120.0346,120.0346,120.0064,120.0064,3364.0
2017-10-19 11:20:00,127.76,127.78,127.76,127.76,5405.0,120.0252,120.0439,120.0252,120.0252,5405.0
2017-10-19 11:25:00,127.76,127.77,127.74,127.74,6137.0,120.0252,120.0346,120.0064,120.0064,6137.0
2017-10-19 11:30:00,127.74,127.81,127.73,127.81,4966.0,120.0064,120.0721,119.997,120.0721,4966.0
2017-10-19 11:35:00,127.81,127.81,127.77,127.77,2843.0,120.0721,120.0721,120.0346,120.0346,2843.0
2017-10-19 11:40:00,127.76,127.77,127.71,127.71,1411.0,120.0252,120.0346,119.9782,119.9782,1411.0
2017-10-19 11:45:00,127.7,127.71,127.7,127.71,6104.0,119.9688,119.9782,119.9688,119.9782,6104.0
2017-10-19 11:50:00,127.72,127.72,127.69,127.72,2286.0,119.9876,119.9876,119.9594,119.9876,2286.0
2017-10-19 11:55:00,127.71,127.71,127.65,127.65,3261.0,119.9782,119.9782,119.9218,119.9218,3261.0
2017-10-19 12:00:00,127.66,127.67,127.62,127.63,1462.0,119.9312,119.9406,119.8936,119.903,1462.0
2017-10-19 12:05:00,127.62,127.67,127.61,127.66,7057.0,119.8936,119.9406,119.8842,119.9312,7057.0
2017-10-19 12:10:00,127.66,127.71,127.65,127.71,5321.0,119.9312,119.9782,119.9218,119.9782,5321.0
2017-10-19 12:15:00,127.71,127.74,127.71,127.73,2940.0,119.9782,120.0064,119.9782,119.997,2940.0
2017-10-19 12:20:00,127.72,127.75,127.71,127.75,3757.0,119.9876,120.0158,119.9782,120.0158,3757.0
2017-10-19 12:25:00,127.75,127.76,127.74,127.76,3022.0,120.0158,120.0252,120.0064,120.0252,3022.0
2017-10-19 12:30:00,127.76,127.76,127.73,127.74,6217.0,120.0252,120.0252,119.997,120.0064,6217.0
2017-10-19 12:35:00,127.74,127.75,127.67,127.68,11785.0,120.0064,120.0158,119.9406,119.95,11785.0
2017-10-19 12:40:00,127.68,127.68,127.65,127.67,4460.0,119.95,119.95,119.9218,119.9406,4460.0
2017-10-19 12:45:00,127.67,127.69,127.66,127.69,3878.0,119.9406,119.9594,119.9312,119.9594,3878.0
2017-10-19 12:50:00,127.71,127.73,127.71,127.72,6124.0,119.9782,119.997,119.9782,119.9876,6124.0
2017-10-19 12:55:00,127.72,127.73,127.71,127.72,1604.0,119.9876,119.997,119.9782,119.9876,1604.0
2017-10-19 13:00:00,127.72,127.8,127.71,127.8,9936.0,119.9876,120.0627,119.9782,120.0627,9936.0
2017-10-19 13:05:00,127.81,127.82,127.8,127.81,6414.0,120.0721,120.0815,120.0627,120.0721,6414.0
2017-10-19 13:10:00,127.82,127.84,127.81,127.81,7257.0,120.0815,120.1003,120.0721,120.0721,7257.0
2017-10-19 13:15:00,127.81,127.82,127.8,127.8,3912.0,120.0721,120.0815,120.0627,120.0627,3912.0
2017-10-19 13:20:00,127.8,127.81,127.79,127.79,5371.0,120.0627,120.0721,120.0533,120.0533,5371.0
2017-10-19 13:25:00,127.8,127.85,127.8,127.83,2836.0,120.0627,120.1097,120.0627,120.0909,2836.0
2017-10-19 13:30:00,127.84,127.85,127.81,127.81,6211.0,120.1003,120.1097,120.0721,120.0721,6211.0
2017-10-19 13:35:00,127.81,127.83,127.8,127.83,18960.0,120.0721,120.0909,120.0627,120.0909,18960.0
2017-10-19 13:40:00,127.84,127.88,127.83,127.88,8815.0,120.1003,120.1379,120.0909,120.1379,8815.0
2017-10-19 13:45:00,127.89,127.89,127.85,127.85,11875.0,120.1473,120.1473,120.1097,120.1097,11875.0
2017-10-19 13:50:00,127.86,127.86,127.82,127.83,7245.0,120.1191,120.1191,120.0815,120.0909,7245.0
2017-10-19 13:55:00,127.82,127.83,127.81,127.83,6423.0,120.0815,120.0909,120.0721,120.0909,6423.0
2017-10-19 14:00:00,127.81,127.84,127.81,127.82,7974.0,120.0721,120.1003,120.0721,120.0815,7974.0
2017-10-19 14:05:00,127.84,127.86,127.81,127.82,6338.0,120.1003,120.1191,120.0721,120.0815,6338.0
2017-10-19 14:10:00,127.82,127.85,127.82,127.85,2487.0,120.0815,120.1097,120.0815,120.1097,2487.0
2017-10-19 14:15:00,127.85,127.86,127.81,127.82,16283.0,120.1097,120.1191,120.0721,120.0815,16283.0
2017-10-19 14:20:00,127.82,127.82,127.79,127.8,13903.0,120.0815,120.0815,120.0533,120.0627,13903.0
2017-10-19 14:25:00,127.79,127.8,127.77,127.77,1658.0,120.0533,120.0627,120.0346,120.0346,1658.0
2017-10-19 14:30:00,127.8,127.83,127.79,127.82,3729.0,120.0627,120.0909,120.0533,120.0815,3729.0
2017-10-19 14:35:00,127.87,127.91,127.84,127.87,6838.0,120.1285,120.1661,120.1003,120.1285,6838.0
2017-10-19 14:40:00,127.87,127.92,127.87,127.91,4612.0,120.1285,120.1755,120.1285,120.1661,4612.0
2017-10-19 14:45:00,127.91,127.91,127.89,127.9,18853.0,120.1661,120.1661,120.1473,120.1567,18853.0
2017-10-19 14:50:00,127.9,127.93,127.89,127.92,4887.0,120.1567,120.1849,120.1473,120.1755,4887.0
2017-10-19 14:55:00,127.91,127.92,127.89,127.9,34538.0,120.1661,120.1755,120.1473,120.1567,34538.0
2017-10-19 15:00:00,127.9,127.94,127.9,127.94,3447.0,120.1567,120.1943,120.1567,120.1943,3447.0
2017-10-19 15:05:00,127.93,127.93,127.89,127.91,5918.0,120.1849,120.1849,120.1473,120.1661,5918.0
2017-10-19 15:10:00,127.91,127.96,127.9,127.94,3646.0,120.1661,120.2131,120.1567,120.1943,3646.0
2017-10-19 15:15:00,127.96,128.0,127.94,127.99,5091.0,120.2131,120.2506,120.1943,120.2412,5091.0
2017-10-19 15:20:00,127.97,127.98,127.92,127.93,3769.0,120.2224,120.2318,120.1755,120.1849,3769.0
2017-10-19 15:25:00,127.93,127.96,127.93,127.96,5322.0,120.1849,120.2131,120.1849,120.2131,5322.0
2017-10-19 15:30:00,127.96,127.96,127.94,127.95,6721.0,120.2131,120.2131,120.1943,120.2037,6721.0
2017-10-19 15:35:00,127.95,127.97,127.91,127.93,4207.0,120.2037,120.2224,120.1661,120.1849,4207.0
2017-10-19 15:40:00,127.93,127.95,127.89,127.91,4504.0,120.1849,120.2037,120.1473,120.1661,4504.0
2017-10-19 15:45:00,127.91,127.97,127.9,127.96,8203.0,120.1661,120.2224,120.1567,120.2131,8203.0
2017-10-19 15:50:00,127.97,127.99,127.97,127.99,15191.0,120.2224,120.2412,120.2224,120.2412,15191.0
2017-10-19 15:55:00,128.0,128.06,127.98,128.06,25185.0,120.2506,120.307,120.2318,120.307,25185.0
2017-10-20 09:30:00,128.6,128.73,128.4,128.53,32125.0,120.8143,120.9364,120.6264,120.7485,32125.0
2017-10-20 09:35:00,128.52,128.54,128.44,128.46,8795.0,120.7391,120.7579,120.664,120.6828,8795.0
2017-10-20 09:40:00,128.45,128.5,128.44,128.48,10252.0,120.6734,120.7204,120.664,120.7016,10252.0
2017-10-20 09:45:00,128.49,128.51,128.46,128.51,3712.0,120.711,120.7298,120.6828,120.7298,3712.0
2017-10-20 09:50:00,128.52,128.53,128.46,128.5,4162.0,120.7391,120.7485,120.6828,120.7204,4162.0
2017-10-20 09:55:00,128.5,128.5,128.48,128.5,4104.0,120.7204,120.7204,120.7016,120.7204,4104.0
2017-10-20 10:00:00,128.46,128.57,128.46,128.55,5549.0,120.6828,120.7861,120.6828,120.7673,5549.0
2017-10-20 10:05:00,128.55,128.55,128.51,128.52,1616.0,120.7673,120.7673,120.7298,120.7391,1616.0
2017-10-20 10:10:00,128.52,128.57,128.51,128.56,7368.0,120.7391,120.7861,120.7298,120.7767,7368.0
2017-10-20 10:15:00,128.54,128.55,128.52,128.53,5430.0,120.7579,120.7673,120.7391,120.7485,5430.0
2017-10-20 10:20:00,128.52,128.53,128.51,128.51,25208.0,120.7391,120.7485,120.7298,120.7298,25208.0
2017-10-20 10:25:00,128.51,128.52,128.46,128.49,6146.0,120.7298,120.7391,120.6828,120.711,6146.0
2017-10-20 10:30:00,128.49,128.51,128.48,128.48,6324.0,120.711,120.7298,120.7016,120.7016,6324.0
2017-10-20 10:35:00,128.48,128.49,128.45,128.46,9433.0,120.7016,120.711,120.6734,120.6828,9433.0
2017-10-20 10:40:00,128.45,128.46,128.4,128.4,4019.0,120.6734,120.6828,120.6264,120.6264,4019.0
2017-10-20 10:45:00,128.41,128.45,128.39,128.39,15212.0,120.6358,120.6734,120.617,120.617,15212.0
2017-10-20 10:50:00,128.38,128.42,128.38,128.41,11921.0,120.6076,120.6452,120.6076,120.6358,11921.0
2017-10-20 10:55:00,128.42,128.43,128.4,128.4,11294.0,120.6452,120.6546,120.6264,120.6264,11294.0
2017-10-20 11:00:00,128.39,128.46,128.39,128.45,3625.0,120.617,120.6828,120.617,120.6734,3625.0
2017-10-20 11:05:00,128.44,128.45,128.41,128.44,6927.0,120.664,120.6734,120.6358,120.664,6927.0
2017-10-20 11:10:00,128.43,128.45,128.42,128.45,1660.0,120.6546,120.6734,120.6452,120.6734,1660.0
2017-10-20 11:15:00,128.44,128.44,128.41,128.43,9460.0,120.664,120.664,120.6358,120.6546,9460.0
2017-10-20 11:20:00,128.43,128.48,128.43,128.47,2434.0,120.6546,120.7016,120.6546,120.6922,2434.0
2017-10-20 11:25:00,128.48,128.5,128.46,128.47,6434.0,120.7016,120.7204,120.6828,120.6922,6434.0
2017-10-20 11:30:00,128.48,128.51,128.47,128.49,6459.0,120.7016,120.7298,120.6922,120.711,6459.0
2017-10-20 11:35:00,128.48,128.54,128.47,128.54,2964.0,120.7016,120.7579,120.6922,120.7579,2964.0
2017-10-20 11:40:00,128.55,128.55,128.52,128.54,1929.0,120.7673,120.7673,120.7391,120.7579,1929.0
2017-10-20 11:45:00,128.52,128.53,128.51,128.53,1000.0,120.7391,120.7485,120.7298,120.7485,1000.0
2017-10-20 11:50:00,128.54,128.54,128.51,128.51,14619.0,120.7579,120.7579,120.7298,120.7298,14619.0
2017-10-20 11:55:00,128.52,128.53,128.52,128.53,5510.0,120.7391,120.7485,120.7391,120.7485,5510.0
2017-10-20 12:00:00,128.53,128.55,128.52,128.54,7446.0,120.7485,120.7673,120.7391,120.7579,7446.0
2017-10-20 12:05:00,128.55,128.56,128.54,128.55,5551.0,120.7673,120.7767,120.7579,120.7673,5551.0
2017-10-20 12:10:00,128.55,128.59,128.55,128.56,10820.0,120.7673,120.8049,120.7673,120.7767,10820.0
2017-10-20 12:15:00,128.57,128.58,128.55,128.56,4608.0,120.7861,120.7955,120.7673,120.7767,4608.0
2017-10-20 12:20:00,128.56,128.59,128.56,128.59,3401.0,120.7767,120.8049,120.7767,120.8049,3401.0
2017-10-20 12:25:00,128.59,128.62,128.58,128.62,4686.0,120.8049,120.8331,120.7955,120.8331,4686.0
2017-10-20 12:30:00,128.61,128.62,128.58,128.6,4502.0,120.8237,120.8331,120.7955,120.8143,4502.0
2017-10-20 12:35:00,128.59,128.6,128.56,128.57,4220.0,120.8049,120.8143,120.7767,120.7861,4220.0
2017-10-20 12:40:00,128.58,128.6,128.57,128.59,5327.0,120.7955,120.8143,120.7861,120.8049,5327.0
2017-10-20 12:45:00,128.59,128.61,128.58,128.59,8256.0,120.8049,120.8237,120.7955,120.8049,8256.0
2017-10-20 12:50:00,128.6,128.64,128.59,128.64,4967.0,120.8143,120.8519,120.8049,120.8519,4967.0
2017-10-20 12:55:00,128.63,128.65,128.63,128.65,11665.0,120.8425,120.8613,120.8425,120.8613,11665.0
2017-10-20 13:00:00,128.65,128.66,128.64,128.65,2720.0,120.8613,120.8707,120.8519,120.8613,2720.0
2017-10-20 13:05:00,128.65,128.67,128.65,128.65,15469.0,120.8613,120.8801,120.8613,120.8613,15469.0
2017-10-20 13:10:00,128.66,128.69,128.66,128.67,3581.0,120.8707,120.8989,120.8707,120.8801,3581.0
2017-10-20 13:15:00,128.68,128.69,128.66,128.67,3402.0,120.8895,120.8989,120.8707,120.8801,3402.0
2017-10-20 13:20:00,128.68,128.69,128.68,128.69,3508.0,120.8895,120.8989,120.8895,120.8989,3508.0
2017-10-20 13:25:00,128.68,128.69,128.67,128.69,3418.0,120.8895,120.8989,120.8801,120.8989,3418.0
2017-10-20 13:30:00,128.69,128.71,128.69,128.69,5555.0,120.8989,120.9176,120.8989,120.8989,5555.0
2017-10-20 13:35:00,128.69,128.73,128.69,128.72,3161.0,120.8989,120.9364,120.8989,120.927,3161.0
2017-10-20 13:40:00,128.72,128.73,128.71,128.72,5764.0,120.927,120.9364,120.9176,120.927,5764.0
2017-10-20 13:45:00,128.73,128.73,128.69,128.71,7026.0,120.9364,120.9364,120.8989,120.9176,7026.0
2017-10-20 13:50:00,128.71,128.72,128.68,128.69,8865.0,120.9176,120.927,120.8895,120.8989,8865.0
2017-10-20 13:55:00,128.68,128.69,128.67,128.67,11175.0,120.8895,120.8989,120.8801,120.8801,11175.0
2017-10-20 14:00:00,128.69,128.72,128.68,128.7,5618.0,120.8989,120.927,120.8895,120.9082,5618.0
2017-10-20 14:05:00,128.7,128.74,128.7,128.71,50350.0,120.9082,120.9458,120.9082,120.9176,50350.0
2017-10-20 14:10:00,128.71,128.74,128.7,128.72,5727.0,120.9176,120.9458,120.9082,120.927,5727.0
2017-10-20 14:15:00,128.72,128.73,128.71,128.72,3162.0,120.927,120.9364,120.9176,120.927,3162.0
2017-10-20 14:20:00,128.72,128.77,128.71,128.75,6335.0,120.927,120.974,120.9176,120.9552,6335.0
2017-10-20 14:25:00,128.75,128.76,128.73,128.74,4929.0,120.9552,120.9646,120.9364,120.9458,4929.0
2017-10-20 14:30:00,128.76,128.77,128.73,128.75,3986.0,120.9646,120.974,120.9364,120.9552,3986.0
2017-10-20 14:35:00,128.75,128.76,128.73,128.73,6299.0,120.9552,120.9646,120.9364,120.9364,6299.0
2017-10-20 14:40:00,128.74,128.75,128.71,128.72,10553.0,120.9458,120.9552,120.9176,120.927,10553.0
2017-10-20 14:45:00,128.73,128.74,128.7,128.72,25028.0,120.9364,120.9458,120.9082,120.927,25028.0
2017-10-20 14:50:00,128.71,128.72,128.67,128.68,11233.0,120.9176,120.927,120.8801,120.8895,11233.0
2017-10-20 14:55:00,128.67,128.68,128.66,128.66,23591.0,120.8801,120.8895,120.8707,120.8707,23591.0
2017-10-20 15:00:00,128.67,128.68,128.66,128.66,5870.0,120.8801,120.8895,120.8707,120.8707,5870.0
2017-10-20 15:05:00,128.65,128.68,128.64,128.67,5561.0,120.8613,120.8895,120.8519,120.8801,5561.0
2017-10-20 15:10:00,128.67,128.7,128.67,128.68,5172.0,120.8801,120.9082,120.8801,120.8895,5172.0
2017-10-20 15:15:00,128.67,128.68,128.66,128.67,4614.0,120.8801,120.8895,120.8707,120.8801,4614.0
2017-10-20 15:20:00,128.66,128.67,128.63,128.64,7103.0,120.8707,120.8801,120.8425,120.8519,7103.0
2017-10-20 15:25:00,128.64,128.65,128.58,128.58,7995.0,120.8519,120.8613,120.7955,120.7955,7995.0
2017-10-20 15:30:00,128.59,128.64,128.59,128.64,6238.0,120.8049,120.8519,120.8049,120.8519,6238.0
2017-10-20 15:35:00,128.63,128.64,128.62,128.64,7839.0,120.8425,120.8519,120.8331,120.8519,7839.0
2017-10-20 15:40:00,128.63,128.63,128.59,128.59,8203.0,120.8425,120.8425,120.8049,120.8049,8203.0
2017-10-20 15:45:00,128.59,128.59,128.52,128.53,15334.0,120.8049,120.8049,120.7391,120.7485,15334.0
2017-10-20 15:50:00,128.53,128.59,128.52,128.53,18690.0,120.7485,120.8049,120.7391,120.7485,18690.0
2017-10-20 15:55:00,128.53,128.65,128.52,128.65,27761.0,120.7485,120.8613,120.7391,120.8613,27761.0
2017-10-23 09:30:00,128.96,129.01,128.79,128.79,54618.0,121.1525,121.1995,120.9928,120.9928,54618.0
2017-10-23 09:35:00,128.82,128.83,128.74,128.74,12100.0,121.021,121.0304,120.9458,120.9458,12100.0
2017-10-23 09:40:00,128.73,128.75,128.71,128.73,4304.0,120.9364,120.9552,120.9176,120.9364,4304.0
2017-10-23 09:45:00,128.72,128.75,128.68,128.68,7018.0,120.927,120.9552,120.8895,120.8895,7018.0
2017-10-23 09:50:00,128.68,128.68,128.64,128.68,8655.0,120.8895,120.8895,120.8519,120.8895,8655.0
2017-10-23 09:55:00,128.68,128.68,128.63,128.67,16509.0,120.8895,120.8895,120.8425,120.8801,16509.0
2017-10-23 10:00:00,128.64,128.7,128.62,128.69,2728.0,120.8519,120.9082,120.8331,120.8989,2728.0
2017-10-23 10:05:00,128.64,128.64,128.55,128.58,5760.0,120.8519,120.8519,120.7673,120.7955,5760.0
2017-10-23 10:10:00,128.57,128.63,128.54,128.56,6214.0,120.7861,120.8425,120.7579,120.7767,6214.0
2017-10-23 10:15:00,128.53,128.58,128.51,128.58,5972.0,120.7485,120.7955,120.7298,120.7955,5972.0
2017-10-23 10:20:00,128.58,128.62,128.55,128.57,6172.0,120.7955,120.8331,120.7673,120.7861,6172.0
2017-10-23 10:25:00,128.55,128.56,128.52,128.56,4100.0,120.7673,120.7767,120.7391,120.7767,4100.0
2017-10-23 10:30:00,128.58,128.6,128.58,128.59,8042.0,120.7955,120.8143,120.7955,120.8049,8042.0
2017-10-23 10:35:00,128.59,128.64,128.58,128.64,2430.0,120.8049,120.8519,120.7955,120.8519,2430.0
2017-10-23 10:40:00,128.64,128.64,128.58,128.61,5328.0,120.8519,120.8519,120.7955,120.8237,5328.0
2017-10-23 10:45:00,128.59,128.61,128.49,128.5,2843.0,120.8049,120.8237,120.711,120.7204,2843.0
2017-10-23 10:50:00,128.52,128.57,128.52,128.54,3000.0,120.7391,120.7861,120.7391,120.7579,3000.0
2017-10-23 10:55:00,128.55,128.55,128.51,128.51,6449.0,120.7673,120.7673,120.7298,120.7298,6449.0
2017-10-23 11:00:00,128.52,128.57,128.52,128.55,2517.0,120.7391,120.7861,120.7391,120.7673,2517.0
2017-10-23 11:05:00,128.54,128.57,128.54,128.56,10063.0,120.7579,120.7861,120.7579,120.7767,10063.0
2017-10-23 11:10:00,128.56,128.57,128.52,128.53,5692.0,120.7767,120.7861,120.7391,120.7485,5692.0
2017-10-23 11:15:00,128.53,128.55,128.52,128.52,7017.0,120.7485,120.7673,120.7391,120.7391,7017.0
2017-10-23 11:20:00,128.52,128.57,128.52,128.56,3144.0,120.7391,120.7861,120.7391,120.7767,3144.0
2017-10-23 11:25:00,128.57,128.59,128.57,128.58,4528.0,120.7861,120.8049,120.7861,120.7955,4528.0
2017-10-23 11:30:00,128.55,128.57,128.52,128.54,18514.0,120.7673,120.7861,120.7391,120.7579,18514.0
2017-10-23 11:35:00,128.54,128.55,128.45,128.46,6488.0,120.7579,120.7673,120.6734,120.6828,6488.0
2017-10-23 11:40:00,128.44,128.49,128.43,128.48,3744.0,120.664,120.711,120.6546,120.7016,3744.0
2017-10-23 11:45:00,128.48,128.5,128.45,128.48,11881.0,120.7016,120.7204,120.6734,120.7016,11881.0
2017-10-23 11:50:00,128.47,128.5,128.47,128.49,3066.0,120.6922,120.7204,120.6922,120.711,3066.0
2017-10-23 11:55:00,128.5,128.52,128.49,128.5,1845.0,120.7204,120.7391,120.711,120.7204,1845.0
2017-10-23 12:00:00,128.52,128.53,128.49,128.5,2671.0,120.7391,120.7485,120.711,120.7204,2671.0
2017-10-23 12:05:00,128.51,128.52,128.46,128.5,2410.0,120.7298,120.7391,120.6828,120.7204,2410.0
2017-10-23 12:10:00,128.5,128.51,128.49,128.5,2770.0,120.7204,120.7298,120.711,120.7204,2770.0
2017-10-23 12:15:00,128.5,128.52,128.49,128.52,2202.0,120.7204,120.7391,120.711,120.7391,2202.0
2017-10-23 12:20:00,128.52,128.57,128.5,128.56,11649.0,120.7391,120.7861,120.7204,120.7767,11649.0
2017-10-23 12:25:00,128.58,128.58,128.54,128.56,3132.0,120.7955,120.7955,120.7579,120.7767,3132.0
2017-10-23 12:30:00,128.57,128.58,128.54,128.54,1808.0,120.7861,120.7955,120.7579,120.7579,1808.0
2017-10-23 12:35:00,128.55,128.55,128.54,128.54,2575.0,120.7673,120.7673,120.7579,120.7579,2575.0
2017-10-23 12:40:00,128.55,128.57,128.54,128.57,3183.0,120.7673,120.7861,120.7579,120.7861,3183.0
2017-10-23 12:45:00,128.57,128.57,128.54,128.54,2141.0,120.7861,120.7861,120.7579,120.7579,2141.0
2017-10-23 12:50:00,128.54,128.57,128.54,128.56,2365.0,120.7579,120.7861,120.7579,120.7767,2365.0
2017-10-23 12:55:00,128.56,128.59,128.56,128.59,3704.0,120.7767,120.8049,120.7767,120.8049,3704.0
2017-10-23 13:00:00,128.59,128.61,128.56,128.56,2515.0,120.8049,120.8237,120.7767,120.7767,2515.0
2017-10-23 13:05:00,128.56,128.59,128.56,128.58,7627.0,120.7767,120.8049,120.7767,120.7955,7627.0
2017-10-23 13:10:00,128.58,128.58,128.51,128.51,20221.0,120.7955,120.7955,120.7298,120.7298,20221.0
2017-10-23 13:15:00,128.52,128.53,128.5,128.53,8726.0,120.7391,120.7485,120.7204,120.7485,8726.0
2017-10-23 13:20:00,128.52,128.54,128.51,128.51,9453.0,120.7391,120.7579,120.7298,120.7298,9453.0
2017-10-23 13:25:00,128.52,128.54,128.51,128.52,5432.0,120.7391,120.7579,120.7298,120.7391,5432.0
2017-10-23 13:30:00,128.53,128.53,128.43,128.43,148136.0,120.7485,120.7485,120.6546,120.6546,148136.0
2017-10-23 13:35:00,128.42,128.44,128.39,128.44,13898.0,120.6452,120.664,120.617,120.664,13898.0
2017-10-23 13:40:00,128.44,128.46,128.43,128.46,10677.0,120.664,120.6828,120.6546,120.6828,10677.0
2017-10-23 13:45:00,128.46,128.49,128.46,128.47,12965.0,120.6828,120.711,120.6828,120.6922,12965.0
2017-10-23 13:50:00,128.48,128.49,128.47,128.47,9470.0,120.7016,120.711,120.6922,120.6922,9470.0
2017-10-23 13:55:00,128.47,128.48,128.42,128.43,31690.0,120.6922,120.7016,120.6452,120.6546,31690.0
2017-10-23 14:00:00,128.44,128.48,128.41,128.47,5937.0,120.664,120.7016,120.6358,120.6922,5937.0
2017-10-23 14:05:00,128.46,128.48,128.45,128.47,10881.0,120.6828,120.7016,120.6734,120.6922,10881.0
2017-10-23 14:10:00,128.47,128.49,128.4,128.41,35530.0,120.6922,120.711,120.6264,120.6358,35530.0
2017-10-23 14:15:00,128.41,128.42,128.35,128.36,100173.0,120.6358,120.6452,120.5794,120.5888,100173.0
2017-10-23 14:20:00,128.37,128.39,128.31,128.31,5176.0,120.5982,120.617,120.5419,120.5419,5176.0
2017-10-23 14:25:00,128.31,128.37,128.31,128.37,30348.0,120.5419,120.5982,120.5419,120.5982,30348.0
2017-10-23 14:30:00,128.36,128.38,128.34,128.36,8650.0,120.5888,120.6076,120.57,120.5888,8650.0
2017-10-23 14:35:00,128.35,128.36,128.32,128.34,24225.0,120.5794,120.5888,120.5513,120.57,24225.0
2017-10-23 14:40:00,128.34,128.39,128.33,128.34,4463.0,120.57,120.617,120.5606,120.57,4463.0
2017-10-23 14:45:00,128.35,128.35,128.3,128.31,3432.0,120.5794,120.5794,120.5325,120.5419,3432.0
2017-10-23 14:50:00,128.29,128.33,128.26,128.31,11299.0,120.5231,120.5606,120.4949,120.5419,11299.0
2017-10-23 14:55:00,128.32,128.36,128.32,128.35,6977.0,120.5513,120.5888,120.5513,120.5794,6977.0
2017-10-23 15:00:00,128.35,128.35,128.29,128.3,9774.0,120.5794,120.5794,120.5231,120.5325,9774.0
2017-10-23 15:05:00,128.3,128.31,128.25,128.28,6837.0,120.5325,120.5419,120.4855,120.5137,6837.0
2017-10-23 15:10:00,128.27,128.27,128.22,128.23,5302.0,120.5043,120.5043,120.4573,120.4667,5302.0
2017-10-23 15:15:00,128.23,128.28,128.21,128.21,7871.0,120.4667,120.5137,120.4479,120.4479,7871.0
2017-10-23 15:20:00,128.21,128.22,128.15,128.17,11893.0,120.4479,120.4573,120.3915,120.4103,11893.0
2017-10-23 15:25:00,128.17,128.21,128.11,128.16,13456.0,120.4103,120.4479,120.354,120.4009,13456.0
2017-10-23 15:30:00,128.16,128.21,128.1,128.1,13456.0,120.4009,120.4479,120.3446,120.3446,13456.0
2017-10-23 15:35:00,128.1,128.14,127.99,128.02,23464.0,120.3446,120.3822,120.2412,120.2694,23464.0
2017-10-23 15:40:00,128.02,128.07,127.98,128.06,15398.0,120.2694,120.3164,120.2318,120.307,15398.0
2017-10-23 15:45:00,128.07,128.14,128.07,128.09,10158.0,120.3164,120.3822,120.3164,120.3352,10158.0
2017-10-23 15:50:00,128.08,128.08,127.95,128.0,32529.0,120.3258,120.3258,120.2037,120.2506,32529.0
2017-10-23 15:55:00,128.01,128.05,127.97,128.04,62784.0,120.26,120.2976,120.2224,120.2882,62784.0
2017-10-24 09:30:00,128.3,128.33,128.25,128.31,46704.0,120.5325,120.5606,120.4855,120.5419,46704.0
2017-10-24 09:35:00,128.31,128.31,128.17,128.17,10250.0,120.5419,120.5419,120.4103,120.4103,10250.0
2017-10-24 09:40:00,128.17,128.18,127.97,128.01,14057.0,120.4103,120.4197,120.2224,120.26,14057.0
2017-10-24 09:45:00,128.02,128.09,127.99,127.99,10206.0,120.2694,120.3352,120.2412,120.2412,10206.0
2017-10-24 09:50:00,127.99,128.09,127.99,128.04,10400.0,120.2412,120.3352,120.2412,120.2882,10400.0
2017-10-24 09:55:00,128.03,128.08,127.96,128.0,13724.0,120.2788,120.3258,120.2131,120.2506,13724.0
2017-10-24 10:00:00,128.0,128.13,128.0,128.1,9881.0,120.2506,120.3728,120.2506,120.3446,9881.0
2017-10-24 10:05:00,128.1,128.16,128.09,128.12,2323.0,120.3446,120.4009,120.3352,120.3634,2323.0
2017-10-24 10:10:00,128.14,128.16,128.1,128.15,3348.0,120.3822,120.4009,120.3446,120.3915,3348.0
2017-10-24 10:15:00,128.16,128.17,128.09,128.14,9457.0,120.4009,120.4103,120.3352,120.3822,9457.0
2017-10-24 10:20:00,128.14,128.17,128.13,128.16,6044.0,120.3822,120.4103,120.3728,120.4009,6044.0
2017-10-24 10:25:00,128.16,128.2,128.16,128.2,4944.0,120.4009,120.4385,120.4009,120.4385,4944.0
2017-10-24 10:30:00,128.2,128.2,128.18,128.18,2402.0,120.4385,120.4385,120.4197,120.4197,2402.0
2017-10-24 10:35:00,128.17,128.22,128.15,128.22,10879.0,120.4103,120.4573,120.3915,120.4573,10879.0
2017-10-24 10:40:00,128.22,128.27,128.21,128.21,7681.0,120.4573,120.5043,120.4479,120.4479,7681.0
2017-10-24 10:45:00,128.21,128.21,128.12,128.13,15250.0,120.4479,120.4479,120.3634,120.3728,15250.0
2017-10-24 10:50:00,128.16,128.24,128.16,128.24,5028.0,120.4009,120.4761,120.4009,120.4761,5028.0
2017-10-24 10:55:00,128.24,128.24,128.22,128.22,5202.0,120.4761,120.4761,120.4573,120.4573,5202.0
2017-10-24 11:00:00,128.22,128.29,128.21,128.28,5788.0,120.4573,120.5231,120.4479,120.5137,5788.0
2017-10-24 11:05:00,128.32,128.32,128.25,128.27,16719.0,120.5513,120.5513,120.4855,120.5043,16719.0
2017-10-24 11:10:00,128.28,128.29,128.26,128.26,5044.0,120.5137,120.5231,120.4949,120.4949,5044.0
2017-10-24 11:15:00,128.27,128.3,128.25,128.25,3506.0,120.5043,120.5325,120.4855,120.4855,3506.0
2017-10-24 11:20:00,128.26,128.29,128.26,128.27,3175.0,120.4949,120.5231,120.4949,120.5043,3175.0
2017-10-24 11:25:00,128.27,128.29,128.26,128.28,3679.0,120.5043,120.5231,120.4949,120.5137,3679.0
2017-10-24 11:30:00,128.28,128.29,128.25,128.25,8148.0,120.5137,120.5231,120.4855,120.4855,8148.0
2017-10-24 11:35:00,128.25,128.26,128.24,128.25,5240.0,120.4855,120.4949,120.4761,120.4855,5240.0
2017-10-24 11:40:00,128.26,128.29,128.25,128.29,3749.0,120.4949,120.5231,120.4855,120.5231,3749.0
2017-10-24 11:45:00,128.28,128.32,128.28,128.3,7577.0,120.5137,120.5513,120.5137,120.5325,7577.0
2017-10-24 11:50:00,128.3,128.31,128.28,128.29,4383.0,120.5325,120.5419,120.5137,120.5231,4383.0
2017-10-24 11:55:00,128.28,128.31,128.27,128.27,3853.0,120.5137,120.5419,120.5043,120.5043,3853.0
2017-10-24 12:00:00,128.28,128.28,128.26,128.26,2076.0,120.5137,120.5137,120.4949,120.4949,2076.0
2017-10-24 12:05:00,128.27,128.27,128.25,128.26,1025.0,120.5043,120.5043,120.4855,120.4949,1025.0
2017-10-24 12:10:00,128.27,128.29,128.26,128.28,1590.0,120.5043,120.5231,120.4949,120.5137,1590.0
2017-10-24 12:15:00,128.28,128.28,128.25,128.26,2583.0,120.5137,120.5137,120.4855,120.4949,2583.0
2017-10-24 12:20:00,128.26,128.29,128.26,128.28,4454.0,120.4949,120.5231,120.4949,120.5137,4454.0
2017-10-24 12:25:00,128.28,128.28,128.27,128.28,2230.0,120.5137,120.5137,120.5043,120.5137,2230.0
2017-10-24 12:30:00,128.28,128.29,128.28,128.28,3242.0,120.5137,120.5231,120.5137,120.5137,3242.0
2017-10-24 12:35:00,128.28,128.29,128.27,128.28,4582.0,120.5137,120.5231,120.5043,120.5137,4582.0
2017-10-24 12:40:00,128.28,128.3,128.27,128.28,4446.0,120.5137,120.5325,120.5043,120.5137,4446.0
2017-10-24 12:45:00,128.28,128.3,128.28,128.3,4750.0,120.5137,120.5325,120.5137,120.5325,4750.0
2017-10-24 12:50:00,128.31,128.33,128.29,128.3,19145.0,120.5419,120.5606,120.5231,120.5325,19145.0
2017-10-24 12:55:00,128.29,128.29,128.25,128.26,6257.0,120.5231,120.5231,120.4855,120.4949,6257.0
2017-10-24 13:00:00,128.26,128.26,128.24,128.25,5355.0,120.4949,120.4949,120.4761,120.4855,5355.0
2017-10-24 13:05:00,128.26,128.26,128.23,128.23,7248.0,120.4949,120.4949,120.4667,120.4667,7248.0
2017-10-24 13:10:00,128.23,128.26,128.23,128.26,9289.0,120.4667,120.4949,120.4667,120.4949,9289.0
2017-10-24 13:15:00,128.27,128.28,128.26,128.28,3198.0,120.5043,120.5137,120.4949,120.5137,3198.0
2017-10-24 13:20:00,128.28,128.3,128.27,128.27,5654.0,120.5137,120.5325,120.5043,120.5043,5654.0
2017-10-24 13:25:00,128.26,128.3,128.26,128.29,4993.0,120.4949,120.5325,120.4949,120.5231,4993.0
2017-10-24 13:30:00,128.29,128.31,128.29,128.31,10031.0,120.5231,120.5419,120.5231,120.5419,10031.0
2017-10-24 13:35:00,128.29,128.37,128.29,128.36,4737.0,120.5231,120.5982,120.5231,120.5888,4737.0
2017-10-24 13:40:00,128.36,128.37,128.33,128.33,4628.0,120.5888,120.5982,120.5606,120.5606,4628.0
2017-10-24 13:45:00,128.33,128.35,128.31,128.33,7709.0,120.5606,120.5794,120.5419,120.5606,7709.0
2017-10-24 13:50:00,128.31,128.32,128.28,128.28,8287.0,120.5419,120.5513,120.5137,120.5137,8287.0
2017-10-24 13:55:00,128.29,128.33,128.29,128.31,12019.0,120.5231,120.5606,120.5231,120.5419,12019.0
2017-10-24 14:00:00,128.31,128.33,128.29,128.3,6427.0,120.5419,120.5606,120.5231,120.5325,6427.0
2017-10-24 14:05:00,128.3,128.32,128.29,128.31,4394.0,120.5325,120.5513,120.5231,120.5419,4394.0
2017-10-24 14:10:00,128.31,128.36,128.31,128.36,11266.0,120.5419,120.5888,120.5419,120.5888,11266.0
2017-10-24 14:15:00,128.35,128.38,128.34,128.38,6070.0,120.5794,120.6076,120.57,120.6076,6070.0
2017-10-24 14:20:00,128.38,128.4,128.36,128.38,48157.0,120.6076,120.6264,120.5888,120.6076,48157.0
2017-10-24 14:25:00,128.4,128.4,128.37,128.39,11971.0,120.6264,120.6264,120.5982,120.617,11971.0
2017-10-24 14:30:00,128.4,128.4,128.37,128.37,25334.0,120.6264,120.6264,120.5982,120.5982,25334.0
2017-10-24 14:35:00,128.38,128.39,128.35,128.36,5406.0,120.6076,120.617,120.5794,120.5888,5406.0
2017-10-24 14:40:00,128.35,128.37,128.35,128.36,10868.0,120.5794,120.5982,120.5794,120.5888,10868.0
2017-10-24 14:45:00,128.35,128.36,128.34,128.35,2571.0,120.5794,120.5888,120.57,120.5794,2571.0
2017-10-24 14:50:00,128.35,128.36,128.27,128.28,7511.0,120.5794,120.5888,120.5043,120.5137,7511.0
2017-10-24 14:55:00,128.28,128.3,128.26,128.27,4174.0,120.5137,120.5325,120.4949,120.5043,4174.0
2017-10-24 15:00:00,128.29,128.32,128.29,128.31,4061.0,120.5231,120.5513,120.5231,120.5419,4061.0
2017-10-24 15:05:00,128.32,128.33,128.14,128.19,32574.0,120.5513,120.5606,120.3822,120.4291,32574.0
2017-10-24 15:10:00,128.19,128.23,128.18,128.2,7193.0,120.4291,120.4667,120.4197,120.4385,7193.0
2017-10-24 15:15:00,128.19,128.23,128.18,128.21,10130.0,120.4291,120.4667,120.4197,120.4479,10130.0
2017-10-24 15:20:00,128.22,128.27,128.21,128.25,8589.0,120.4573,120.5043,120.4479,120.4855,8589.0
2017-10-24 15:25:00,128.25,128.26,128.18,128.19,2959.0,120.4855,120.4949,120.4197,120.4291,2959.0
2017-10-24 15:30:00,128.2,128.26,128.2,128.25,7067.0,120.4385,120.4949,120.4385,120.4855,7067.0
2017-10-24 15:35:00,128.27,128.28,128.23,128.24,11505.0,120.5043,120.5137,120.4667,120.4761,11505.0
2017-10-24 15:40:00,128.24,128.28,128.2,128.21,7730.0,120.4761,120.5137,120.4385,120.4479,7730.0
2017-10-24 15:45:00,128.21,128.21,128.15,128.17,19013.0,120.4479,120.4479,120.3915,120.4103,19013.0
2017-10-24 15:50:00,128.16,128.21,128.16,128.21,51374.0,120.4009,120.4479,120.4009,120.4479,51374.0
2017-10-24 15:55:00,128.2,128.23,128.14,128.23,173424.0,120.4385,120.4667,120.3822,120.4667,173424.0
2017-10-25 09:30:00,128.12,128.21,128.02,128.16,267377.0,120.3634,120.4479,120.2694,120.4009,267377.0
2017-10-25 09:35:00,128.15,128.23,128.14,128.22,164056.0,120.3915,120.4667,120.3822,120.4573,164056.0
2017-10-25 09:40:00,128.22,128.31,128.21,128.28,72171.0,120.4573,120.5419,120.4479,120.5137,72171.0
2017-10-25 09:45:00,128.28,128.29,128.19,128.19,77553.0,120.5137,120.5231,120.4291,120.4291,77553.0
2017-10-25 09:50:00,128.18,128.18,127.96,127.96,15234.0,120.4197,120.4197,120.2131,120.2131,15234.0
2017-10-25 09:55:00,127.95,128.02,127.95,127.97,23166.0,120.2037,120.2694,120.2037,120.2224,23166.0
2017-10-25 10:00:00,128.01,128.1,127.99,128.1,10566.0,120.26,120.3446,120.2412,120.3446,10566.0
2017-10-25 10:05:00,128.1,128.12,128.06,128.11,27700.0,120.3446,120.3634,120.307,120.354,27700.0
2017-10-25 10:10:00,128.1,128.11,127.99,128.01,28690.0,120.3446,120.354,120.2412,120.26,28690.0
2017-10-25 10:15:00,128.0,128.01,127.86,127.89,11093.0,120.2506,120.26,120.1191,120.1473,11093.0
2017-10-25 10:20:00,127.89,127.99,127.88,127.98,9502.0,120.1473,120.2412,120.1379,120.2318,9502.0
2017-10-25 10:25:00,127.98,128.04,127.98,128.02,6531.0,120.2318,120.2882,120.2318,120.2694,6531.0
2017-10-25 10:30:00,128.05,128.06,128.01,128.04,7131.0,120.2976,120.307,120.26,120.2882,7131.0
2017-10-25 10:35:00,128.05,128.06,127.94,127.96,4373.0,120.2976,120.307,120.1943,120.2131,4373.0
2017-10-25 10:40:00,127.95,128.0,127.8,127.8,11293.0,120.2037,120.2506,120.0627,120.0627,11293.0
2017-10-25 10:45:00,127.83,127.84,127.77,127.83,5328.0,120.0909,120.1003,120.0346,120.0909,5328.0
2017-10-25 10:50:00,127.85,127.87,127.82,127.86,3521.0,120.1097,120.1285,120.0815,120.1191,3521.0
2017-10-25 10:55:00,127.86,127.87,127.8,127.8,6451.0,120.1191,120.1285,120.0627,120.0627,6451.0
2017-10-25 11:00:00,127.78,127.78,127.57,127.58,25642.0,120.0439,120.0439,119.8467,119.8561,25642.0
2017-10-25 11:05:00,127.58,127.62,127.41,127.44,17407.0,119.8561,119.8936,119.6963,119.7245,17407.0
2017-10-25 11:10:00,127.45,127.52,127.36,127.41,16394.0,119.7339,119.7997,119.6494,119.6963,16394.0
2017-10-25 11:15:00,127.39,127.41,127.18,127.2,22236.0,119.6776,119.6963,119.4803,119.4991,22236.0
2017-10-25 11:20:00,127.2,127.29,127.16,127.28,9625.0,119.4991,119.5836,119.4615,119.5742,9625.0
2017-10-25 11:25:00,127.28,127.38,127.27,127.37,6750.0,119.5742,119.6682,119.5648,119.6588,6750.0
2017-10-25 11:30:00,127.36,127.47,127.36,127.46,7280.0,119.6494,119.7527,119.6494,119.7433,7280.0
2017-10-25 11:35:00,127.46,127.52,127.45,127.51,12912.0,119.7433,119.7997,119.7339,119.7903,12912.0
2017-10-25 11:40:00,127.5,127.5,127.44,127.44,6382.0,119.7809,119.7809,119.7245,119.7245,6382.0
2017-10-25 11:45:00,127.44,127.47,127.41,127.44,6275.0,119.7245,119.7527,119.6963,119.7245,6275.0
2017-10-25 11:50:00,127.43,127.43,127.33,127.36,4135.0,119.7151,119.7151,119.6212,119.6494,4135.0
2017-10-25 11:55:00,127.36,127.38,127.27,127.36,8851.0,119.6494,119.6682,119.5648,119.6494,8851.0
2017-10-25 12:00:00,127.36,127.36,127.25,127.32,27464.0,119.6494,119.6494,119.546,119.6118,27464.0
2017-10-25 12:05:00,127.28,127.41,127.25,127.38,8083.0,119.5742,119.6963,119.546,119.6682,8083.0
2017-10-25 12:10:00,127.36,127.39,127.25,127.29,5437.0,119.6494,119.6776,119.546,119.5836,5437.0
2017-10-25 12:15:00,127.28,127.28,127.17,127.18,6512.0,119.5742,119.5742,119.4709,119.4803,6512.0
2017-10-25 12:20:00,127.14,127.18,127.0,127.04,16534.0,119.4427,119.4803,119.3112,119.3487,16534.0
2017-10-25 12:25:00,127.08,127.13,127.02,127.02,10470.0,119.3863,119.4333,119.33,119.33,10470.0
2017-10-25 12:30:00,127.01,127.1,126.98,127.06,20816.0,119.3206,119.4051,119.2924,119.3675,20816.0
2017-10-25 12:35:00,127.06,127.13,127.03,127.08,88662.0,119.3675,119.4333,119.3394,119.3863,88662.0
2017-10-25 12:40:00,127.06,127.2,127.06,127.2,12395.0,119.3675,119.4991,119.3675,119.4991,12395.0
2017-10-25 12:45:00,127.23,127.25,127.2,127.2,18450.0,119.5272,119.546,119.4991,119.4991,18450.0
2017-10-25 12:50:00,127.24,127.32,127.23,127.32,7677.0,119.5366,119.6118,119.5272,119.6118,7677.0
2017-10-25 12:55:00,127.34,127.4,127.34,127.36,41360.0,119.6306,119.687,119.6306,119.6494,41360.0
2017-10-25 13:00:00,127.36,127.38,127.32,127.34,23453.0,119.6494,119.6682,119.6118,119.6306,23453.0
2017-10-25 13:05:00,127.33,127.4,127.31,127.38,48507.0,119.6212,119.687,119.6024,119.6682,48507.0
2017-10-25 13:10:00,127.37,127.49,127.36,127.49,6289.0,119.6588,119.7715,119.6494,119.7715,6289.0
2017-10-25 13:15:00,127.48,127.48,127.42,127.44,11301.0,119.7621,119.7621,119.7057,119.7245,11301.0
2017-10-25 13:20:00,127.44,127.46,127.37,127.41,9360.0,119.7245,119.7433,119.6588,119.6963,9360.0
2017-10-25 13:25:00,127.4,127.43,127.35,127.36,4467.0,119.687,119.7151,119.64,119.6494,4467.0
2017-10-25 13:30:00,127.36,127.45,127.36,127.43,18525.0,119.6494,119.7339,119.6494,119.7151,18525.0
2017-10-25 13:35:00,127.42,127.51,127.4,127.48,11556.0,119.7057,119.7903,119.687,119.7621,11556.0
2017-10-25 13:40:00,127.5,127.55,127.5,127.53,9868.0,119.7809,119.8279,119.7809,119.8091,9868.0
2017-10-25 13:45:00,127.58,127.6,127.55,127.56,3575.0,119.8561,119.8748,119.8279,119.8373,3575.0
2017-10-25 13:50:00,127.58,127.58,127.54,127.54,3232.0,119.8561,119.8561,119.8185,119.8185,3232.0
2017-10-25 13:55:00,127.56,127.6,127.55,127.58,6901.0,119.8373,119.8748,119.8279,119.8561,6901.0
2017-10-25 14:00:00,127.59,127.64,127.57,127.64,32706.0,119.8655,119.9124,119.8467,119.9124,32706.0
2017-10-25 14:05:00,127.63,127.71,127.62,127.67,8836.0,119.903,119.9782,119.8936,119.9406,8836.0
2017-10-25 14:10:00,127.66,127.68,127.63,127.65,7169.0,119.9312,119.95,119.903,119.9218,7169.0
2017-10-25 14:15:00,127.65,127.69,127.64,127.67,8840.0,119.9218,119.9594,119.9124,119.9406,8840.0
2017-10-25 14:20:00,127.68,127.73,127.66,127.73,6321.0,119.95,119.997,119.9312,119.997,6321.0
2017-10-25 14:25:00,127.73,127.77,127.72,127.74,9823.0,119.997,120.0346,119.9876,120.0064,9823.0
2017-10-25 14:30:00,127.73,127.74,127.65,127.66,9813.0,119.997,120.0064,119.9218,119.9312,9813.0
2017-10-25 14:35:00,127.65,127.67,127.6,127.61,20862.0,119.9218,119.9406,119.8748,119.8842,20862.0
2017-10-25 14:40:00,127.61,127.63,127.57,127.59,33924.0,119.8842,119.903,119.8467,119.8655,33924.0
2017-10-25 14:45:00,127.57,127.6,127.55,127.6,9258.0,119.8467,119.8748,119.8279,119.8748,9258.0
2017-10-25 14:50:00,127.61,127.62,127.57,127.62,5809.0,119.8842,119.8936,119.8467,119.8936,5809.0
2017-10-25 14:55:00,127.63,127.66,127.63,127.65,6291.0,119.903,119.9312,119.903,119.9218,6291.0
2017-10-25 15:00:00,127.64,127.64,127.58,127.63,27014.0,119.9124,119.9124,119.8561,119.903,27014.0
2017-10-25 15:05:00,127.63,127.73,127.63,127.68,32314.0,119.903,119.997,119.903,119.95,32314.0
2017-10-25 15:10:00,127.67,127.72,127.67,127.72,18720.0,119.9406,119.9876,119.9406,119.9876,18720.0
2017-10-25 15:15:00,127.71,127.73,127.69,127.71,4597.0,119.9782,119.997,119.9594,119.9782,4597.0
2017-10-25 15:20:00,127.71,127.75,127.71,127.71,10887.0,119.9782,120.0158,119.9782,119.9782,10887.0
2017-10-25 15:25:00,127.74,127.83,127.74,127.82,36774.0,120.0064,120.0909,120.0064,120.0815,36774.0
2017-10-25 15:30:00,127.82,127.83,127.76,127.78,13068.0,120.0815,120.0909,120.0252,120.0439,13068.0
2017-10-25 15:35:00,127.78,127.81,127.73,127.73,27810.0,120.0439,120.0721,119.997,119.997,27810.0
2017-10-25 15:40:00,127.73,127.74,127.66,127.66,13632.0,119.997,120.0064,119.9312,119.9312,13632.0
2017-10-25 15:45:00,127.65,127.66,127.53,127.54,21840.0,119.9218,119.9312,119.8091,119.8185,21840.0
2017-10-25 15:50:00,127.55,127.7,127.53,127.68,24589.0,119.8279,119.9688,119.8091,119.95,24589.0
2017-10-25 15:55:00,127.68,127.75,127.66,127.72,77113.0,119.95,120.0158,119.9312,119.9876,77113.0
2017-10-26 09:30:00,127.96,127.96,127.64,127.87,53917.0,120.2131,120.2131,119.9124,120.1285,53917.0
2017-10-26 09:35:00,127.9,127.94,127.84,127.84,20925.0,120.1567,120.1943,120.1003,120.1003,20925.0
2017-10-26 09:40:00,127.86,127.97,127.86,127.96,23018.0,120.1191,120.2224,120.1191,120.2131,23018.0
2017-10-26 09:45:00,127.96,127.97,127.91,127.95,10670.0,120.2131,120.2224,120.1661,120.2037,10670.0
2017-10-26 09:50:00,127.94,128.0,127.9,128.0,24260.0,120.1943,120.2506,120.1567,120.2506,24260.0
2017-10-26 09:55:00,128.0,128.0,127.93,127.93,15461.0,120.2506,120.2506,120.1849,120.1849,15461.0
2017-10-26 10:00:00,127.95,127.95,127.87,127.93,11623.0,120.2037,120.2037,120.1285,120.1849,11623.0
2017-10-26 10:05:00,127.93,127.93,127.79,127.8,8868.0,120.1849,120.1849,120.0533,120.0627,8868.0
2017-10-26 10:10:00,127.78,127.84,127.75,127.77,7841.0,120.0439,120.1003,120.0158,120.0346,7841.0
2017-10-26 10:15:00,127.77,127.79,127.74,127.74,6778.0,120.0346,120.0533,120.0064,120.0064,6778.0
2017-10-26 10:20:00,127.74,127.81,127.74,127.8,2165.0,120.0064,120.0721,120.0064,120.0627,2165.0
2017-10-26 10:25:00,127.84,127.9,127.84,127.88,6001.0,120.1003,120.1567,120.1003,120.1379,6001.0
2017-10-26 10:30:00,127.88,127.93,127.85,127.91,5816.0,120.1379,120.1849,120.1097,120.1661,5816.0
2017-10-26 10:35:00,127.96,128.06,127.95,128.06,5973.0,120.2131,120.307,120.2037,120.307,5973.0
2017-10-26 10:40:00,128.07,128.07,128.02,128.03,4750.0,120.3164,120.3164,120.2694,120.2788,4750.0
2017-10-26 10:45:00,128.06,128.1,128.06,128.09,6350.0,120.307,120.3446,120.307,120.3352,6350.0
2017-10-26 10:50:00,128.1,128.12,128.09,128.12,2764.0,120.3446,120.3634,120.3352,120.3634,2764.0
2017-10-26 10:55:00,128.12,128.14,128.09,128.1,9057.0,120.3634,120.3822,120.3352,120.3446,9057.0
2017-10-26 11:00:00,128.11,128.18,128.05,128.08,19123.0,120.354,120.4197,120.2976,120.3258,19123.0
2017-10-26 11:05:00,128.1,128.11,128.05,128.07,3418.0,120.3446,120.354,120.2976,120.3164,3418.0
2017-10-26 11:10:00,128.07,128.09,128.06,128.06,14625.0,120.3164,120.3352,120.307,120.307,14625.0
2017-10-26 11:15:00,128.06,128.07,127.86,127.89,17310.0,120.307,120.3164,120.1191,120.1473,17310.0
2017-10-26 11:20:00,127.91,127.95,127.91,127.95,8050.0,120.1661,120.2037,120.1661,120.2037,8050.0
2017-10-26 11:25:00,127.95,127.98,127.94,127.96,4016.0,120.2037,120.2318,120.1943,120.2131,4016.0
2017-10-26 11:30:00,127.94,127.97,127.92,127.96,4869.0,120.1943,120.2224,120.1755,120.2131,4869.0
2017-10-26 11:35:00,127.97,128.03,127.95,127.95,16734.0,120.2224,120.2788,120.2037,120.2037,16734.0
2017-10-26 11:40:00,127.96,127.97,127.91,127.92,3225.0,120.2131,120.2224,120.1661,120.1755,3225.0
2017-10-26 11:45:00,127.93,127.98,127.93,127.97,2434.0,120.1849,120.2318,120.1849,120.2224,2434.0
2017-10-26 11:50:00,127.97,127.98,127.94,127.96,6233.0,120.2224,120.2318,120.1943,120.2131,6233.0
2017-10-26 11:55:00,127.97,128.01,127.93,128.0,7965.0,120.2224,120.26,120.1849,120.2506,7965.0
2017-10-26 12:00:00,128.0,128.05,127.99,128.05,4000.0,120.2506,120.2976,120.2412,120.2976,4000.0
2017-10-26 12:05:00,128.04,128.05,128.0,128.05,12233.0,120.2882,120.2976,120.2506,120.2976,12233.0
2017-10-26 12:10:00,128.06,128.08,128.04,128.05,2799.0,120.307,120.3258,120.2882,120.2976,2799.0
2017-10-26 12:15:00,128.05,128.07,128.04,128.07,5949.0,120.2976,120.3164,120.2882,120.3164,5949.0
2017-10-26 12:20:00,128.07,128.08,128.05,128.05,6183.0,120.3164,120.3258,120.2976,120.2976,6183.0
2017-10-26 12:25:00,128.05,128.06,128.04,128.06,1822.0,120.2976,120.307,120.2882,120.307,1822.0
2017-10-26 12:30:00,128.04,128.05,127.9,127.91,8592.0,120.2882,120.2976,120.1567,120.1661,8592.0
2017-10-26 12:35:00,127.9,127.92,127.88,127.91,2079.0,120.1567,120.1755,120.1379,120.1661,2079.0
2017-10-26 12:40:00,127.9,127.9,127.86,127.88,10366.0,120.1567,120.1567,120.1191,120.1379,10366.0
2017-10-26 12:45:00,127.87,127.92,127.87,127.9,2970.0,120.1285,120.1755,120.1285,120.1567,2970.0
2017-10-26 12:50:00,127.91,127.92,127.9,127.9,3363.0,120.1661,120.1755,120.1567,120.1567,3363.0
2017-10-26 12:55:00,127.9,127.93,127.88,127.89,2282.0,120.1567,120.1849,120.1379,120.1473,2282.0
2017-10-26 13:00:00,127.88,127.91,127.84,127.89,3730.0,120.1379,120.1661,120.1003,120.1473,3730.0
2017-10-26 13:05:00,127.91,127.96,127.91,127.95,7601.0,120.1661,120.2131,120.1661,120.2037,7601.0
2017-10-26 13:10:00,127.93,127.94,127.91,127.93,6182.0,120.1849,120.1943,120.1661,120.1849,6182.0
2017-10-26 13:15:00,127.94,128.01,127.94,128.0,15992.0,120.1943,120.26,120.1943,120.2506,15992.0
2017-10-26 13:20:00,128.0,128.01,127.98,128.0,7184.0,120.2506,120.26,120.2318,120.2506,7184.0
2017-10-26 13:25:00,127.99,128.0,127.97,127.97,11060.0,120.2412,120.2506,120.2224,120.2224,11060.0
2017-10-26 13:30:00,127.97,127.99,127.94,127.94,7351.0,120.2224,120.2412,120.1943,120.1943,7351.0
2017-10-26 13:35:00,127.95,127.99,127.95,127.98,3563.0,120.2037,120.2412,120.2037,120.2318,3563.0
2017-10-26 13:40:00,127.98,127.99,127.97,127.99,3197.0,120.2318,120.2412,120.2224,120.2412,3197.0
2017-10-26 13:45:00,127.99,127.99,127.91,127.91,9516.0,120.2412,120.2412,120.1661,120.1661,9516.0
2017-10-26 13:50:00,127.91,127.93,127.88,127.93,7351.0,120.1661,120.1849,120.1379,120.1849,7351.0
2017-10-26 13:55:00,127.92,127.97,127.92,127.97,10233.0,120.1755,120.2224,120.1755,120.2224,10233.0
2017-10-26 14:00:00,127.99,128.0,127.96,127.98,11232.0,120.2412,120.2506,120.2131,120.2318,11232.0
2017-10-26 14:05:00,127.98,128.03,127.98,128.01,10882.0,120.2318,120.2788,120.2318,120.26,10882.0
2017-10-26 14:10:00,128.02,128.07,128.02,128.04,7410.0,120.2694,120.3164,120.2694,120.2882,7410.0
2017-10-26 14:15:00,128.05,128.07,128.04,128.05,15430.0,120.2976,120.3164,120.2882,120.2976,15430.0
2017-10-26 14:20:00,128.03,128.06,128.0,128.05,2845.0,120.2788,120.307,120.2506,120.2976,2845.0
2017-10-26 14:25:00,128.04,128.06,128.03,128.05,18068.0,120.2882,120.307,120.2788,120.2976,18068.0
2017-10-26 14:30:00,128.03,128.07,128.02,128.04,9593.0,120.2788,120.3164,120.2694,120.2882,9593.0
2017-10-26 14:35:00,128.03,128.05,128.0,128.01,8092.0,120.2788,120.2976,120.2506,120.26,8092.0
2017-10-26 14:40:00,128.0,128.05,128.0,128.03,5035.0,120.2506,120.2976,120.2506,120.2788,5035.0
2017-10-26 14:45:00,128.02,128.04,128.0,128.01,38946.0,120.2694,120.2882,120.2506,120.26,38946.0
2017-10-26 14:50:00,128.01,128.01,127.98,127.99,9437.0,120.26,120.26,120.2318,120.2412,9437.0
2017-10-26 14:55:00,127.98,128.01,127.98,127.99,4931.0,120.2318,120.26,120.2318,120.2412,4931.0
2017-10-26 15:00:00,127.99,128.03,127.99,128.03,9083.0,120.2412,120.2788,120.2412,120.2788,9083.0
2017-10-26 15:05:00,128.03,128.03,127.93,127.94,6150.0,120.2788,120.2788,120.1849,120.1943,6150.0
2017-10-26 15:10:00,127.96,127.98,127.94,127.95,5840.0,120.2131,120.2318,120.1943,120.2037,5840.0
2017-10-26 15:15:00,127.95,127.95,127.89,127.91,10914.0,120.2037,120.2037,120.1473,120.1661,10914.0
2017-10-26 15:20:00,127.92,127.95,127.89,127.89,16447.0,120.1755,120.2037,120.1473,120.1473,16447.0
2017-10-26 15:25:00,127.9,127.94,127.9,127.94,6732.0,120.1567,120.1943,120.1567,120.1943,6732.0
2017-10-26 15:30:00,127.93,127.96,127.9,127.91,11447.0,120.1849,120.2131,120.1567,120.1661,11447.0
2017-10-26 15:35:00,127.9,127.93,127.86,127.93,10225.0,120.1567,120.1849,120.1191,120.1849,10225.0
2017-10-26 15:40:00,127.94,127.98,127.93,127.97,24350.0,120.1943,120.2318,120.1849,120.2224,24350.0
2017-10-26 15:45:00,127.98,128.04,127.98,128.02,26746.0,120.2318,120.2882,120.2318,120.2694,26746.0
2017-10-26 15:50:00,128.02,128.05,127.97,128.03,30511.0,120.2694,120.2976,120.2224,120.2788,30511.0
2017-10-26 15:55:00,128.03,128.04,127.88,127.89,51489.0,120.2788,120.2882,120.1379,120.1473,51489.0
2017-10-27 09:30:00,128.84,129.04,128.84,129.03,65560.0,121.0398,121.2277,121.0398,121.2183,65560.0
2017-10-27 09:35:00,129.05,129.09,128.95,128.96,18657.0,121.2371,121.2746,121.1431,121.1525,18657.0
2017-10-27 09:40:00,128.97,129.08,128.96,129.05,29250.0,121.1619,121.2652,121.1525,121.2371,29250.0
2017-10-27 09:45:00,129.07,129.12,129.03,129.04,15333.0,121.2558,121.3028,121.2183,121.2277,15333.0
2017-10-27 09:50:00,129.06,129.26,129.05,129.25,187075.0,121.2465,121.4343,121.2371,121.425,187075.0
2017-10-27 09:55:00,129.26,129.26,129.16,129.17,110929.0,121.4343,121.4343,121.3404,121.3498,110929.0
2017-10-27 10:00:00,129.18,129.39,129.15,129.35,46760.0,121.3592,121.5565,121.331,121.5189,46760.0
2017-10-27 10:05:00,129.34,129.39,129.33,129.36,7973.0,121.5095,121.5565,121.5001,121.5283,7973.0
2017-10-27 10:10:00,129.36,129.43,129.35,129.4,6068.0,121.5283,121.5941,121.5189,121.5659,6068.0
2017-10-27 10:15:00,129.43,129.52,129.43,129.5,3278.0,121.5941,121.6786,121.5941,121.6598,3278.0
2017-10-27 10:20:00,129.51,129.53,129.39,129.39,28739.0,121.6692,121.688,121.5565,121.5565,28739.0
2017-10-27 10:25:00,129.41,129.43,129.32,129.33,9033.0,121.5753,121.5941,121.4907,121.5001,9033.0
2017-10-27 10:30:00,129.33,129.33,129.28,129.32,9721.0,121.5001,121.5001,121.4531,121.4907,9721.0
2017-10-27 10:35:00,129.32,129.32,129.25,129.27,8213.0,121.4907,121.4907,121.425,121.4437,8213.0
2017-10-27 10:40:00,129.25,129.29,129.23,129.26,7834.0,121.425,121.4625,121.4062,121.4343,7834.0
2017-10-27 10:45:00,129.27,129.33,129.26,129.3,14982.0,121.4437,121.5001,121.4343,121.4719,14982.0
2017-10-27 10:50:00,129.3,129.31,129.27,129.3,15221.0,121.4719,121.4813,121.4437,121.4719,15221.0
2017-10-27 10:55:00,129.32,129.33,129.27,129.27,15355.0,121.4907,121.5001,121.4437,121.4437,15355.0
2017-10-27 11:00:00,129.26,129.31,129.25,129.3,10829.0,121.4343,121.4813,121.425,121.4719,10829.0
2017-10-27 11:05:00,129.3,129.38,129.27,129.37,8989.0,121.4719,121.5471,121.4437,121.5377,8989.0
2017-10-27 11:10:00,129.38,129.4,129.35,129.36,5681.0,121.5471,121.5659,121.5189,121.5283,5681.0
2017-10-27 11:15:00,129.35,129.38,129.33,129.35,5442.0,121.5189,121.5471,121.5001,121.5189,5442.0
2017-10-27 11:20:00,129.35,129.39,129.33,129.39,9500.0,121.5189,121.5565,121.5001,121.5565,9500.0
2017-10-27 11:25:00,129.38,129.48,129.36,129.44,28973.0,121.5471,121.641,121.5283,121.6034,28973.0
2017-10-27 11:30:00,129.44,129.51,129.44,129.49,21546.0,121.6034,121.6692,121.6034,121.6504,21546.0
2017-10-27 11:35:00,129.48,129.55,129.48,129.52,6086.0,121.641,121.7068,121.641,121.6786,6086.0
2017-10-27 11:40:00,129.52,129.59,129.52,129.57,5716.0,121.6786,121.7444,121.6786,121.7256,5716.0
2017-10-27 11:45:00,129.58,129.63,129.55,129.63,14860.0,121.735,121.7819,121.7068,121.7819,14860.0
2017-10-27 11:50:00,129.64,129.66,129.62,129.65,6465.0,121.7913,121.8101,121.7726,121.8007,6465.0
2017-10-27 11:55:00,129.62,129.64,129.57,129.62,10261.0,121.7726,121.7913,121.7256,121.7726,10261.0
2017-10-27 12:00:00,129.62,129.72,129.61,129.72,4874.0,121.7726,121.8665,121.7632,121.8665,4874.0
2017-10-27 12:05:00,129.71,129.76,129.71,129.73,5793.0,121.8571,121.9041,121.8571,121.8759,5793.0
2017-10-27 12:10:00,129.72,129.72,129.7,129.71,3598.0,121.8665,121.8665,121.8477,121.8571,3598.0
2017-10-27 12:15:00,129.71,129.76,129.71,129.74,8764.0,121.8571,121.9041,121.8571,121.8853,8764.0
2017-10-27 12:20:00,129.74,129.77,129.72,129.72,7416.0,121.8853,121.9135,121.8665,121.8665,7416.0
2017-10-27 12:25:00,129.72,129.78,129.72,129.77,3629.0,121.8665,121.9229,121.8665,121.9135,3629.0
2017-10-27 12:30:00,129.76,129.78,129.74,129.77,6752.0,121.9041,121.9229,121.8853,121.9135,6752.0
2017-10-27 12:35:00,129.77,129.86,129.77,129.85,12606.0,121.9135,121.998,121.9135,121.9886,12606.0
2017-10-27 12:40:00,129.82,129.87,129.82,129.87,4809.0,121.9604,122.0074,121.9604,122.0074,4809.0
2017-10-27 12:45:00,129.86,129.88,129.83,129.84,4010.0,121.998,122.0168,121.9698,121.9792,4010.0
2017-10-27 12:50:00,129.83,129.83,129.8,129.81,7722.0,121.9698,121.9698,121.9417,121.951,7722.0
2017-10-27 12:55:00,129.82,129.83,129.76,129.76,2460.0,121.9604,121.9698,121.9041,121.9041,2460.0
2017-10-27 13:00:00,129.78,129.81,129.77,129.77,3472.0,121.9229,121.951,121.9135,121.9135,3472.0
2017-10-27 13:05:00,129.78,129.8,129.75,129.76,5800.0,121.9229,121.9417,121.8947,121.9041,5800.0
2017-10-27 13:10:00,129.74,129.74,129.7,129.71,7144.0,121.8853,121.8853,121.8477,121.8571,7144.0
2017-10-27 13:15:00,129.71,129.75,129.7,129.75,7417.0,121.8571,121.8947,121.8477,121.8947,7417.0
2017-10-27 13:20:00,129.73,129.75,129.69,129.7,7319.0,121.8759,121.8947,121.8383,121.8477,7319.0
2017-10-27 13:25:00,129.69,129.71,129.68,129.68,8955.0,121.8383,121.8571,121.8289,121.8289,8955.0
2017-10-27 13:30:00,129.69,129.73,129.69,129.73,13187.0,121.8383,121.8759,121.8383,121.8759,13187.0
2017-10-27 13:35:00,129.72,129.76,129.71,129.75,14995.0,121.8665,121.9041,121.8571,121.8947,14995.0
2017-10-27 13:40:00,129.75,129.76,129.73,129.73,6126.0,121.8947,121.9041,121.8759,121.8759,6126.0
2017-10-27 13:45:00,129.74,129.78,129.74,129.77,3931.0,121.8853,121.9229,121.8853,121.9135,3931.0
2017-10-27 13:50:00,129.77,129.84,129.77,129.84,3973.0,121.9135,121.9792,121.9135,121.9792,3973.0
2017-10-27 13:55:00,129.84,129.87,129.83,129.87,3324.0,121.9792,122.0074,121.9698,122.0074,3324.0
2017-10-27 14:00:00,129.87,129.91,129.85,129.9,4624.0,122.0074,122.045,121.9886,122.0356,4624.0
2017-10-27 14:05:00,129.89,129.9,129.86,129.9,9900.0,122.0262,122.0356,121.998,122.0356,9900.0
2017-10-27 14:10:00,129.92,129.95,129.91,129.91,8156.0,122.0544,122.0826,122.045,122.045,8156.0
2017-10-27 14:15:00,129.91,129.97,129.89,129.96,7434.0,122.045,122.1014,122.0262,122.092,7434.0
2017-10-27 14:20:00,129.97,129.97,129.87,129.88,3891.0,122.1014,122.1014,122.0074,122.0168,3891.0
2017-10-27 14:25:00,129.88,129.91,129.84,129.84,16338.0,122.0168,122.045,121.9792,121.9792,16338.0
2017-10-27 14:30:00,129.83,129.87,129.82,129.86,8371.0,121.9698,122.0074,121.9604,121.998,8371.0
2017-10-27 14:35:00,129.87,129.87,129.82,129.83,2072.0,122.0074,122.0074,121.9604,121.9698,2072.0
2017-10-27 14:40:00,129.82,129.83,129.78,129.82,9115.0,121.9604,121.9698,121.9229,121.9604,9115.0
2017-10-27 14:45:00,129.83,129.85,129.8,129.8,4422.0,121.9698,121.9886,121.9417,121.9417,4422.0
2017-10-27 14:50:00,129.81,129.85,129.8,129.84,7313.0,121.951,121.9886,121.9417,121.9792,7313.0
2017-10-27 14:55:00,129.85,129.88,129.85,129.86,6810.0,121.9886,122.0168,121.9886,121.998,6810.0
2017-10-27 15:00:00,129.85,129.87,129.83,129.86,12563.0,121.9886,122.0074,121.9698,121.998,12563.0
2017-10-27 15:05:00,129.85,129.89,129.85,129.87,3133.0,121.9886,122.0262,121.9886,122.0074,3133.0
2017-10-27 15:10:00,129.87,129.93,129.86,129.92,1828.0,122.0074,122.0638,121.998,122.0544,1828.0
2017-10-27 15:15:00,129.91,129.94,129.9,129.94,7291.0,122.045,122.0732,122.0356,122.0732,7291.0
2017-10-27 15:20:00,129.94,129.95,129.92,129.93,12649.0,122.0732,122.0826,122.0544,122.0638,12649.0
2017-10-27 15:25:00,129.93,129.96,129.92,129.92,12339.0,122.0638,122.092,122.0544,122.0544,12339.0
2017-10-27 15:30:00,129.91,129.91,129.85,129.9,17335.0,122.045,122.045,121.9886,122.0356,17335.0
2017-10-27 15:35:00,129.9,129.92,129.86,129.87,14034.0,122.0356,122.0544,121.998,122.0074,14034.0
2017-10-27 15:40:00,129.87,129.88,129.82,129.83,10263.0,122.0074,122.0168,121.9604,121.9698,10263.0
2017-10-27 15:45:00,129.83,129.92,129.83,129.91,31283.0,121.9698,122.0544,121.9698,122.045,31283.0
2017-10-27 15:50:00,129.93,129.95,129.86,129.87,20181.0,122.0638,122.0826,121.998,122.0074,20181.0
2017-10-27 15:55:00,129.87,129.88,129.76,129.83,42020.0,122.0074,122.0168,121.9041,121.9698,42020.0
2017-10-30 09:30:00,129.73,129.78,129.66,129.76,80083.0,121.8759,121.9229,121.8101,121.9041,80083.0
2017-10-30 09:35:00,129.77,129.91,129.77,129.9,15426.0,121.9135,122.045,121.9135,122.0356,15426.0
2017-10-30 09:40:00,129.9,129.9,129.77,129.82,2529.0,122.0356,122.0356,121.9135,121.9604,2529.0
2017-10-30 09:45:00,129.87,129.88,129.77,129.8,9676.0,122.0074,122.0168,121.9135,121.9417,9676.0
2017-10-30 09:50:00,129.8,129.89,129.79,129.89,4586.0,121.9417,122.0262,121.9323,122.0262,4586.0
2017-10-30 09:55:00,129.87,129.87,129.82,129.86,5285.0,122.0074,122.0074,121.9604,121.998,5285.0
2017-10-30 10:00:00,129.83,129.87,129.83,129.86,2088.0,121.9698,122.0074,121.9698,121.998,2088.0
2017-10-30 10:05:00,129.87,129.89,129.83,129.86,9827.0,122.0074,122.0262,121.9698,121.998,9827.0
2017-10-30 10:10:00,129.86,129.89,129.84,129.89,7330.0,121.998,122.0262,121.9792,122.0262,7330.0
2017-10-30 10:15:00,129.89,130.04,129.88,130.04,13796.0,122.0262,122.1671,122.0168,122.1671,13796.0
2017-10-30 10:20:00,130.05,130.06,129.97,129.97,6315.0,122.1765,122.1859,122.1014,122.1014,6315.0
2017-10-30 10:25:00,129.94,129.97,129.92,129.96,2076.0,122.0732,122.1014,122.0544,122.092,2076.0
2017-10-30 10:30:00,129.98,130.01,129.96,130.0,7805.0,122.1108,122.1389,122.092,122.1295,7805.0
2017-10-30 10:35:00,130.01,130.03,129.96,129.96,7214.0,122.1389,122.1577,122.092,122.092,7214.0
2017-10-30 10:40:00,129.98,130.0,129.93,129.96,5476.0,122.1108,122.1295,122.0638,122.092,5476.0
2017-10-30 10:45:00,129.98,129.98,129.94,129.94,3300.0,122.1108,122.1108,122.0732,122.0732,3300.0
2017-10-30 10:50:00,129.93,129.94,129.88,129.91,19953.0,122.0638,122.0732,122.0168,122.045,19953.0
2017-10-30 10:55:00,129.91,129.95,129.91,129.93,10542.0,122.045,122.0826,122.045,122.0638,10542.0
2017-10-30 11:00:00,129.94,129.94,129.88,129.9,12031.0,122.0732,122.0732,122.0168,122.0356,12031.0
2017-10-30 11:05:00,129.91,129.94,129.83,129.84,11701.0,122.045,122.0732,121.9698,121.9792,11701.0
2017-10-30 11:10:00,129.85,129.86,129.78,129.84,4440.0,121.9886,121.998,121.9229,121.9792,4440.0
2017-10-30 11:15:00,129.85,129.86,129.77,129.77,6013.0,121.9886,121.998,121.9135,121.9135,6013.0
2017-10-30 11:20:00,129.78,129.81,129.74,129.75,6675.0,121.9229,121.951,121.8853,121.8947,6675.0
2017-10-30 11:25:00,129.76,129.77,129.63,129.64,7921.0,121.9041,121.9135,121.7819,121.7913,7921.0
2017-10-30 11:30:00,129.63,129.66,129.56,129.57,19190.0,121.7819,121.8101,121.7162,121.7256,19190.0
2017-10-30 11:35:00,129.55,129.55,129.45,129.47,9725.0,121.7068,121.7068,121.6128,121.6316,9725.0
2017-10-30 11:40:00,129.46,129.58,129.44,129.58,12202.0,121.6222,121.735,121.6034,121.735,12202.0
2017-10-30 11:45:00,129.59,129.61,129.57,129.59,16411.0,121.7444,121.7632,121.7256,121.7444,16411.0
2017-10-30 11:50:00,129.59,129.59,129.54,129.58,7991.0,121.7444,121.7444,121.6974,121.735,7991.0
2017-10-30 11:55:00,129.58,129.61,129.55,129.6,10547.0,121.735,121.7632,121.7068,121.7538,10547.0
2017-10-30 12:00:00,129.6,129.61,129.5,129.54,11504.0,121.7538,121.7632,121.6598,121.6974,11504.0
2017-10-30 12:05:00,129.53,129.55,129.51,129.52,13522.0,121.688,121.7068,121.6692,121.6786,13522.0
2017-10-30 12:10:00,129.54,129.54,129.45,129.5,12407.0,121.6974,121.6974,121.6128,121.6598,12407.0
2017-10-30 12:15:00,129.49,129.49,129.34,129.35,8418.0,121.6504,121.6504,121.5095,121.5189,8418.0
2017-10-30 12:20:00,129.35,129.44,129.34,129.44,4390.0,121.5189,121.6034,121.5095,121.6034,4390.0
2017-10-30 12:25:00,129.47,129.5,129.46,129.48,11310.0,121.6316,121.6598,121.6222,121.641,11310.0
2017-10-30 12:30:00,129.48,129.57,129.48,129.57,23848.0,121.641,121.7256,121.641,121.7256,23848.0
2017-10-30 12:35:00,129.56,129.59,129.55,129.57,7887.0,121.7162,121.7444,121.7068,121.7256,7887.0
2017-10-30 12:40:00,129.57,129.57,129.51,129.56,29055.0,121.7256,121.7256,121.6692,121.7162,29055.0
2017-10-30 12:45:00,129.56,129.59,129.55,129.57,9050.0,121.7162,121.7444,121.7068,121.7256,9050.0
2017-10-30 12:50:00,129.55,129.59,129.53,129.59,8411.0,121.7068,121.7444,121.688,121.7444,8411.0
2017-10-30 12:55:00,129.6,129.61,129.59,129.61,4176.0,121.7538,121.7632,121.7444,121.7632,4176.0
2017-10-30 13:00:00,129.61,129.65,129.6,129.64,3531.0,121.7632,121.8007,121.7538,121.7913,3531.0
2017-10-30 13:05:00,129.68,129.72,129.67,129.72,6535.0,121.8289,121.8665,121.8195,121.8665,6535.0
2017-10-30 13:10:00,129.73,129.73,129.7,129.71,4247.0,121.8759,121.8759,121.8477,121.8571,4247.0
2017-10-30 13:15:00,129.7,129.74,129.7,129.74,6222.0,121.8477,121.8853,121.8477,121.8853,6222.0
2017-10-30 13:20:00,129.73,129.74,129.69,129.7,3625.0,121.8759,121.8853,121.8383,121.8477,3625.0
2017-10-30 13:25:00,129.73,129.73,129.7,129.71,2873.0,121.8759,121.8759,121.8477,121.8571,2873.0
2017-10-30 13:30:00,129.71,129.72,129.66,129.67,4087.0,121.8571,121.8665,121.8101,121.8195,4087.0
2017-10-30 13:35:00,129.65,129.68,129.65,129.67,1208.0,121.8007,121.8289,121.8007,121.8195,1208.0
2017-10-30 13:40:00,129.68,129.69,129.61,129.64,7160.0,121.8289,121.8383,121.7632,121.7913,7160.0
2017-10-30 13:45:00,129.63,129.66,129.61,129.65,8798.0,121.7819,121.8101,121.7632,121.8007,8798.0
2017-10-30 13:50:00,129.65,129.66,129.55,129.56,19596.0,121.8007,121.8101,121.7068,121.7162,19596.0
2017-10-30 13:55:00,129.56,129.59,129.53,129.53,4140.0,121.7162,121.7444,121.688,121.688,4140.0
2017-10-30 14:00:00,129.57,129.59,129.53,129.54,8577.0,121.7256,121.7444,121.688,121.6974,8577.0
2017-10-30 14:05:00,129.56,129.64,129.55,129.63,6993.0,121.7162,121.7913,121.7068,121.7819,6993.0
2017-10-30 14:10:00,129.62,129.71,129.6,129.71,4193.0,121.7726,121.8571,121.7538,121.8571,4193.0
2017-10-30 14:15:00,129.7,129.71,129.66,129.66,2830.0,121.8477,121.8571,121.8101,121.8101,2830.0
2017-10-30 14:20:00,129.67,129.73,129.64,129.73,26363.0,121.8195,121.8759,121.7913,121.8759,26363.0
2017-10-30 14:25:00,129.72,129.73,129.69,129.7,19974.0,121.8665,121.8759,121.8383,121.8477,19974.0
2017-10-30 14:30:00,129.68,129.7,129.63,129.69,16004.0,121.8289,121.8477,121.7819,121.8383,16004.0
2017-10-30 14:35:00,129.7,129.71,129.65,129.67,5864.0,121.8477,121.8571,121.8007,121.8195,5864.0
2017-10-30 14:40:00,129.66,129.71,129.65,129.7,11952.0,121.8101,121.8571,121.8007,121.8477,11952.0
2017-10-30 14:45:00,129.71,129.71,129.67,129.69,2775.0,121.8571,121.8571,121.8195,121.8383,2775.0
2017-10-30 14:50:00,129.68,129.7,129.65,129.66,1802.0,121.8289,121.8477,121.8007,121.8101,1802.0
2017-10-30 14:55:00,129.67,129.68,129.64,129.67,7044.0,121.8195,121.8289,121.7913,121.8195,7044.0
2017-10-30 15:00:00,129.67,129.69,129.6,129.62,4145.0,121.8195,121.8383,121.7538,121.7726,4145.0
2017-10-30 15:05:00,129.62,129.67,129.59,129.63,9645.0,121.7726,121.8195,121.7444,121.7819,9645.0
2017-10-30 15:10:00,129.64,129.65,129.56,129.58,5949.0,121.7913,121.8007,121.7162,121.735,5949.0
2017-10-30 15:15:00,129.58,129.6,129.54,129.54,7483.0,121.735,121.7538,121.6974,121.6974,7483.0
2017-10-30 15:20:00,129.55,129.55,129.49,129.49,6481.0,121.7068,121.7068,121.6504,121.6504,6481.0
2017-10-30 15:25:00,129.5,129.59,129.5,129.59,5439.0,121.6598,121.7444,121.6598,121.7444,5439.0
2017-10-30 15:30:00,129.6,129.6,129.56,129.59,5381.0,121.7538,121.7538,121.7162,121.7444,5381.0
2017-10-30 15:35:00,129.6,129.67,129.55,129.67,5118.0,121.7538,121.8195,121.7068,121.8195,5118.0
2017-10-30 15:40:00,129.68,129.71,129.68,129.69,9564.0,121.8289,121.8571,121.8289,121.8383,9564.0
2017-10-30 15:45:00,129.7,129.74,129.7,129.74,6638.0,121.8477,121.8853,121.8477,121.8853,6638.0
2017-10-30 15:50:00,129.74,129.8,129.74,129.79,17622.0,121.8853,121.9417,121.8853,121.9323,17622.0
2017-10-30 15:55:00,129.78,129.81,129.67,129.67,33724.0,121.9229,121.951,121.8195,121.8195,33724.0
2017-10-31 09:30:00,130.02,130.03,129.86,129.89,35617.0,122.1483,122.1577,121.998,122.0262,35617.0
2017-10-31 09:35:00,129.89,129.96,129.89,129.9,23488.0,122.0262,122.092,122.0262,122.0356,23488.0
2017-10-31 09:40:00,129.91,130.0,129.91,129.97,20435.0,122.045,122.1295,122.045,122.1014,20435.0
2017-10-31 09:45:00,129.98,130.0,129.94,129.95,3701.0,122.1108,122.1295,122.0732,122.0826,3701.0
2017-10-31 09:50:00,129.94,129.96,129.79,129.8,3692.0,122.0732,122.092,121.9323,121.9417,3692.0
2017-10-31 09:55:00,129.79,129.85,129.77,129.85,11322.0,121.9323,121.9886,121.9135,121.9886,11322.0
2017-10-31 10:00:00,129.85,129.87,129.81,129.82,12409.0,121.9886,122.0074,121.951,121.9604,12409.0
2017-10-31 10:05:00,129.81,129.82,129.76,129.79,6381.0,121.951,121.9604,121.9041,121.9323,6381.0
2017-10-31 10:10:00,129.78,129.85,129.77,129.8,4925.0,121.9229,121.9886,121.9135,121.9417,4925.0
2017-10-31 10:15:00,129.8,129.86,129.8,129.84,9261.0,121.9417,121.998,121.9417,121.9792,9261.0
2017-10-31 10:20:00,129.84,129.87,129.84,129.86,5751.0,121.9792,122.0074,121.9792,121.998,5751.0
2017-10-31 10:25:00,129.87,129.89,129.86,129.86,4021.0,122.0074,122.0262,121.998,121.998,4021.0
2017-10-31 10:30:00,129.86,129.86,129.82,129.84,6162.0,121.998,121.998,121.9604,121.9792,6162.0
2017-10-31 10:35:00,129.84,129.86,129.81,129.83,6705.0,121.9792,121.998,121.951,121.9698,6705.0
2017-10-31 10:40:00,129.81,129.84,129.8,129.84,6254.0,121.951,121.9792,121.9417,121.9792,6254.0
2017-10-31 10:45:00,129.84,129.85,129.82,129.83,14706.0,121.9792,121.9886,121.9604,121.9698,14706.0
2017-10-31 10:50:00,129.84,129.89,129.84,129.89,2674.0,121.9792,122.0262,121.9792,122.0262,2674.0
2017-10-31 10:55:00,129.9,129.91,129.85,129.88,13903.0,122.0356,122.045,121.9886,122.0168,13903.0
2017-10-31 11:00:00,129.86,129.94,129.86,129.94,46781.0,121.998,122.0732,121.998,122.0732,46781.0
2017-10-31 11:05:00,129.96,129.99,129.96,129.97,12332.0,122.092,122.1202,122.092,122.1014,12332.0
2017-10-31 11:10:00,129.96,129.97,129.94,129.96,7791.0,122.092,122.1014,122.0732,122.092,7791.0
2017-10-31 11:15:00,129.96,130.0,129.96,129.99,4683.0,122.092,122.1295,122.092,122.1202,4683.0
2017-10-31 11:20:00,129.98,129.99,129.96,129.98,5641.0,122.1108,122.1202,122.092,122.1108,5641.0
2017-10-31 11:25:00,129.98,129.99,129.97,129.98,7909.0,122.1108,122.1202,122.1014,122.1108,7909.0
2017-10-31 11:30:00,129.98,130.01,129.97,130.01,5530.0,122.1108,122.1389,122.1014,122.1389,5530.0
2017-10-31 11:35:00,130.01,130.01,129.98,129.98,3200.0,122.1389,122.1389,122.1108,122.1108,3200.0
2017-10-31 11:40:00,130.01,130.03,129.99,130.0,6240.0,122.1389,122.1577,122.1202,122.1295,6240.0
2017-10-31 11:45:00,130.0,130.01,129.98,129.99,6956.0,122.1295,122.1389,122.1108,122.1202,6956.0
2017-10-31 11:50:00,129.98,130.03,129.98,130.03,4484.0,122.1108,122.1577,122.1108,122.1577,4484.0
2017-10-31 11:55:00,130.03,130.06,130.03,130.05,8242.0,122.1577,122.1859,122.1577,122.1765,8242.0
2017-10-31 12:00:00,130.07,130.07,130.03,130.05,8141.0,122.1953,122.1953,122.1577,122.1765,8141.0
2017-10-31 12:05:00,130.05,130.07,129.98,129.98,6081.0,122.1765,122.1953,122.1108,122.1108,6081.0
2017-10-31 12:10:00,130.0,130.02,129.98,130.0,3753.0,122.1295,122.1483,122.1108,122.1295,3753.0
2017-10-31 12:15:00,130.01,130.01,129.95,129.98,2961.0,122.1389,122.1389,122.0826,122.1108,2961.0
2017-10-31 12:20:00,129.97,129.97,129.94,129.94,2331.0,122.1014,122.1014,122.0732,122.0732,2331.0
2017-10-31 12:25:00,129.95,129.96,129.94,129.96,4987.0,122.0826,122.092,122.0732,122.092,4987.0
2017-10-31 12:30:00,129.96,129.99,129.95,129.96,8392.0,122.092,122.1202,122.0826,122.092,8392.0
2017-10-31 12:35:00,129.97,130.03,129.97,130.02,16937.0,122.1014,122.1577,122.1014,122.1483,16937.0
2017-10-31 12:40:00,130.02,130.04,130.0,130.01,44176.0,122.1483,122.1671,122.1295,122.1389,44176.0
2017-10-31 12:45:00,130.01,130.03,130.01,130.01,4594.0,122.1389,122.1577,122.1389,122.1389,4594.0
2017-10-31 12:50:00,130.03,130.04,130.01,130.03,6602.0,122.1577,122.1671,122.1389,122.1577,6602.0
2017-10-31 12:55:00,130.04,130.08,130.04,130.06,4228.0,122.1671,122.2047,122.1671,122.1859,4228.0
2017-10-31 13:00:00,130.05,130.09,130.04,130.08,23429.0,122.1765,122.2141,122.1671,122.2047,23429.0
2017-10-31 13:05:00,130.08,130.1,130.07,130.09,12009.0,122.2047,122.2235,122.1953,122.2141,12009.0
2017-10-31 13:10:00,130.09,130.1,130.04,130.06,4332.0,122.2141,122.2235,122.1671,122.1859,4332.0
2017-10-31 13:15:00,130.06,130.07,130.04,130.05,13029.0,122.1859,122.1953,122.1671,122.1765,13029.0
2017-10-31 13:20:00,130.05,130.05,130.04,130.05,8077.0,122.1765,122.1765,122.1671,122.1765,8077.0
2017-10-31 13:25:00,130.06,130.07,130.05,130.06,22273.0,122.1859,122.1953,122.1765,122.1859,22273.0
2017-10-31 13:30:00,130.06,130.08,130.06,130.06,7831.0,122.1859,122.2047,122.1859,122.1859,7831.0
2017-10-31 13:35:00,130.08,130.08,130.05,130.05,4309.0,122.2047,122.2047,122.1765,122.1765,4309.0
2017-10-31 13:40:00,130.06,130.07,130.03,130.03,57328.0,122.1859,122.1953,122.1577,122.1577,57328.0
2017-10-31 13:45:00,130.03,130.06,130.03,130.05,7603.0,122.1577,122.1859,122.1577,122.1765,7603.0
2017-10-31 13:50:00,130.06,130.09,130.06,130.07,5641.0,122.1859,122.2141,122.1859,122.1953,5641.0
2017-10-31 13:55:00,130.06,130.09,130.06,130.08,16881.0,122.1859,122.2141,122.1859,122.2047,16881.0
2017-10-31 14:00:00,130.08,130.15,130.07,130.14,42661.0,122.2047,122.2705,122.1953,122.2611,42661.0
2017-10-31 14:05:00,130.13,130.18,130.12,130.17,56994.0,122.2517,122.2986,122.2423,122.2893,56994.0
2017-10-31 14:10:00,130.17,130.18,130.15,130.17,14149.0,122.2893,122.2986,122.2705,122.2893,14149.0
2017-10-31 14:15:00,130.18,130.21,130.17,130.2,17591.0,122.2986,122.3268,122.2893,122.3174,17591.0
2017-10-31 14:20:00,130.2,130.2,130.18,130.19,114817.0,122.3174,122.3174,122.2986,122.308,114817.0
2017-10-31 14:25:00,130.19,130.19,130.17,130.18,3553.0,122.308,122.308,122.2893,122.2986,3553.0
2017-10-31 14:30:00,130.19,130.19,130.14,130.14,10038.0,122.308,122.308,122.2611,122.2611,10038.0
2017-10-31 14:35:00,130.15,130.18,130.14,130.15,6532.0,122.2705,122.2986,122.2611,122.2705,6532.0
2017-10-31 14:40:00,130.15,130.16,130.06,130.06,13928.0,122.2705,122.2799,122.1859,122.1859,13928.0
2017-10-31 14:45:00,130.06,130.08,130.04,130.07,15967.0,122.1859,122.2047,122.1671,122.1953,15967.0
2017-10-31 14:50:00,130.06,130.08,130.04,130.07,6888.0,122.1859,122.2047,122.1671,122.1953,6888.0
2017-10-31 14:55:00,130.06,130.1,130.06,130.1,11275.0,122.1859,122.2235,122.1859,122.2235,11275.0
2017-10-31 15:00:00,130.1,130.14,130.1,130.12,10902.0,122.2235,122.2611,122.2235,122.2423,10902.0
2017-10-31 15:05:00,130.11,130.14,130.1,130.1,30716.0,122.2329,122.2611,122.2235,122.2235,30716.0
2017-10-31 15:10:00,130.1,130.13,130.07,130.13,10697.0,122.2235,122.2517,122.1953,122.2517,10697.0
2017-10-31 15:15:00,130.12,130.12,130.05,130.06,8472.0,122.2423,122.2423,122.1765,122.1859,8472.0
2017-10-31 15:20:00,130.08,130.11,130.07,130.08,10921.0,122.2047,122.2329,122.1953,122.2047,10921.0
2017-10-31 15:25:00,130.07,130.13,130.06,130.08,29936.0,122.1953,122.2517,122.1859,122.2047,29936.0
2017-10-31 15:30:00,130.07,130.07,130.0,130.01,26253.0,122.1953,122.1953,122.1295,122.1389,26253.0
2017-10-31 15:35:00,130.02,130.06,130.01,130.02,17279.0,122.1483,122.1859,122.1389,122.1483,17279.0
2017-10-31 15:40:00,130.02,130.05,130.01,130.02,16549.0,122.1483,122.1765,122.1389,122.1483,16549.0
2017-10-31 15:45:00,130.0,130.04,129.97,130.03,29549.0,122.1295,122.1671,122.1014,122.1577,29549.0
2017-10-31 15:50:00,130.02,130.02,129.91,129.93,66577.0,122.1483,122.1483,122.045,122.0638,66577.0
2017-10-31 15:55:00,129.92,130.02,129.92,129.97,106622.0,122.0544,122.1483,122.0544,122.1014,106622.0
2017-11-01 09:30:00,130.54,130.54,130.39,130.5,83667.0,122.6369,122.6369,122.4959,122.5993,83667.0
2017-11-01 09:35:00,130.49,130.5,130.43,130.46,61845.0,122.5899,122.5993,122.5335,122.5617,61845.0
2017-11-01 09:40:00,130.46,130.47,130.38,130.42,32877.0,122.5617,122.5711,122.4865,122.5241,32877.0
2017-11-01 09:45:00,130.43,130.5,130.41,130.47,15448.0,122.5335,122.5993,122.5147,122.5711,15448.0
2017-11-01 09:50:00,130.47,130.5,130.36,130.36,5285.0,122.5711,122.5993,122.4677,122.4677,5285.0
2017-11-01 09:55:00,130.37,130.38,130.32,130.37,10101.0,122.4771,122.4865,122.4302,122.4771,10101.0
2017-11-01 10:00:00,130.38,130.38,130.29,130.36,9133.0,122.4865,122.4865,122.402,122.4677,9133.0
2017-11-01 10:05:00,130.37,130.42,130.36,130.41,50532.0,122.4771,122.5241,122.4677,122.5147,50532.0
2017-11-01 10:10:00,130.38,130.38,130.29,130.3,8902.0,122.4865,122.4865,122.402,122.4114,8902.0
2017-11-01 10:15:00,130.28,130.33,130.23,130.23,5544.0,122.3926,122.4396,122.3456,122.3456,5544.0
2017-11-01 10:20:00,130.22,130.26,130.2,130.24,4558.0,122.3362,122.3738,122.3174,122.355,4558.0
2017-11-01 10:25:00,130.24,130.28,130.22,130.22,6411.0,122.355,122.3926,122.3362,122.3362,6411.0
2017-11-01 10:30:00,130.22,130.26,130.15,130.16,9599.0,122.3362,122.3738,122.2705,122.2799,9599.0
2017-11-01 10:35:00,130.19,130.2,130.13,130.13,7774.0,122.308,122.3174,122.2517,122.2517,7774.0
2017-11-01 10:40:00,130.15,130.24,130.14,130.22,13234.0,122.2705,122.355,122.2611,122.3362,13234.0
2017-11-01 10:45:00,130.23,130.24,130.2,130.2,11337.0,122.3456,122.355,122.3174,122.3174,11337.0
2017-11-01 10:50:00,130.2,130.26,130.2,130.23,30134.0,122.3174,122.3738,122.3174,122.3456,30134.0
2017-11-01 10:55:00,130.23,130.24,130.11,130.12,17665.0,122.3456,122.355,122.2329,122.2423,17665.0
2017-11-01 11:00:00,130.12,130.17,130.11,130.16,10356.0,122.2423,122.2893,122.2329,122.2799,10356.0
2017-11-01 11:05:00,130.17,130.22,130.15,130.22,5258.0,122.2893,122.3362,122.2705,122.3362,5258.0
2017-11-01 11:10:00,130.19,130.23,130.18,130.23,29650.0,122.308,122.3456,122.2986,122.3456,29650.0
2017-11-01 11:15:00,130.19,130.24,130.19,130.22,7741.0,122.308,122.355,122.308,122.3362,7741.0
2017-11-01 11:20:00,130.21,130.22,130.16,130.2,6178.0,122.3268,122.3362,122.2799,122.3174,6178.0
2017-11-01 11:25:00,130.19,130.19,130.14,130.14,6088.0,122.308,122.308,122.2611,122.2611,6088.0
2017-11-01 11:30:00,130.15,130.17,130.07,130.07,19584.0,122.2705,122.2893,122.1953,122.1953,19584.0
2017-11-01 11:35:00,130.05,130.07,129.95,130.04,14156.0,122.1765,122.1953,122.0826,122.1671,14156.0
2017-11-01 11:40:00,130.03,130.03,130.0,130.01,5522.0,122.1577,122.1577,122.1295,122.1389,5522.0
2017-11-01 11:45:00,130.0,130.04,129.97,130.04,6037.0,122.1295,122.1671,122.1014,122.1671,6037.0
2017-11-01 11:50:00,130.04,130.04,129.97,129.98,17981.0,122.1671,122.1671,122.1014,122.1108,17981.0
2017-11-01 11:55:00,129.97,129.97,129.88,129.91,17171.0,122.1014,122.1014,122.0168,122.045,17171.0
2017-11-01 12:00:00,129.93,129.97,129.93,129.96,8811.0,122.0638,122.1014,122.0638,122.092,8811.0
2017-11-01 12:05:00,129.99,130.04,129.99,130.03,7464.0,122.1202,122.1671,122.1202,122.1577,7464.0
2017-11-01 12:10:00,130.02,130.09,130.01,130.06,30573.0,122.1483,122.2141,122.1389,122.1859,30573.0
2017-11-01 12:15:00,130.06,130.09,130.05,130.09,7483.0,122.1859,122.2141,122.1765,122.2141,7483.0
2017-11-01 12:20:00,130.09,130.1,130.06,130.07,2217.0,122.2141,122.2235,122.1859,122.1953,2217.0
2017-11-01 12:25:00,130.06,130.08,130.04,130.07,7556.0,122.1859,122.2047,122.1671,122.1953,7556.0
2017-11-01 12:30:00,130.09,130.09,130.02,130.03,3455.0,122.2141,122.2141,122.1483,122.1577,3455.0
2017-11-01 12:35:00,130.03,130.05,130.01,130.02,6863.0,122.1577,122.1765,122.1389,122.1483,6863.0
2017-11-01 12:40:00,130.03,130.03,129.99,130.0,1561.0,122.1577,122.1577,122.1202,122.1295,1561.0
2017-11-01 12:45:00,130.0,130.02,129.94,130.0,9103.0,122.1295,122.1483,122.0732,122.1295,9103.0
2017-11-01 12:50:00,130.0,130.01,129.99,130.0,2459.0,122.1295,122.1389,122.1202,122.1295,2459.0
2017-11-01 12:55:00,129.99,130.0,129.94,129.97,11063.0,122.1202,122.1295,122.0732,122.1014,11063.0
2017-11-01 13:00:00,129.95,129.95,129.91,129.92,18890.0,122.0826,122.0826,122.045,122.0544,18890.0
2017-11-01 13:05:00,129.92,129.92,129.72,129.73,23514.0,122.0544,122.0544,121.8665,121.8759,23514.0
2017-11-01 13:10:00,129.73,129.77,129.67,129.68,12486.0,121.8759,121.9135,121.8195,121.8289,12486.0
2017-11-01 13:15:00,129.69,129.72,129.63,129.65,17867.0,121.8383,121.8665,121.7819,121.8007,17867.0
2017-11-01 13:20:00,129.63,129.78,129.62,129.78,14512.0,121.7819,121.9229,121.7726,121.9229,14512.0
2017-11-01 13:25:00,129.78,129.83,129.77,129.82,16534.0,121.9229,121.9698,121.9135,121.9604,16534.0
2017-11-01 13:30:00,129.82,129.85,129.8,129.84,6591.0,121.9604,121.9886,121.9417,121.9792,6591.0
2017-11-01 13:35:00,129.83,129.84,129.78,129.81,11277.0,121.9698,121.9792,121.9229,121.951,11277.0
2017-11-01 13:40:00,129.82,129.84,129.81,129.82,105845.0,121.9604,121.9792,121.951,121.9604,105845.0
2017-11-01 13:45:00,129.82,129.83,129.79,129.8,34978.0,121.9604,121.9698,121.9323,121.9417,34978.0
2017-11-01 13:50:00,129.77,129.79,129.69,129.7,84823.0,121.9135,121.9323,121.8383,121.8477,84823.0
2017-11-01 13:55:00,129.73,129.83,129.69,129.83,16579.0,121.8759,121.9698,121.8383,121.9698,16579.0
2017-11-01 14:00:00,129.82,129.94,129.82,129.92,7248.0,121.9604,122.0732,121.9604,122.0544,7248.0
2017-11-01 14:05:00,129.92,129.94,129.85,129.86,27889.0,122.0544,122.0732,121.9886,121.998,27889.0
2017-11-01 14:10:00,129.87,129.97,129.85,129.96,10323.0,122.0074,122.1014,121.9886,122.092,10323.0
2017-11-01 14:15:00,129.93,129.95,129.83,129.87,5840.0,122.0638,122.0826,121.9698,122.0074,5840.0
2017-11-01 14:20:00,129.87,129.9,129.84,129.9,23740.0,122.0074,122.0356,121.9792,122.0356,23740.0
2017-11-01 14:25:00,129.88,129.88,129.77,129.81,8414.0,122.0168,122.0168,121.9135,121.951,8414.0
2017-11-01 14:30:00,129.81,129.9,129.81,129.89,7610.0,121.951,122.0356,121.951,122.0262,7610.0
2017-11-01 14:35:00,129.9,129.97,129.9,129.93,7306.0,122.0356,122.1014,122.0356,122.0638,7306.0
2017-11-01 14:40:00,129.94,129.95,129.9,129.94,48743.0,122.0732,122.0826,122.0356,122.0732,48743.0
2017-11-01 14:45:00,129.95,129.97,129.9,129.97,8770.0,122.0826,122.1014,122.0356,122.1014,8770.0
2017-11-01 14:50:00,129.96,129.96,129.88,129.91,6904.0,122.092,122.092,122.0168,122.045,6904.0
2017-11-01 14:55:00,129.94,129.95,129.89,129.95,11946.0,122.0732,122.0826,122.0262,122.0826,11946.0
2017-11-01 15:00:00,129.94,129.95,129.88,129.94,44970.0,122.0732,122.0826,122.0168,122.0732,44970.0
2017-11-01 15:05:00,129.94,129.96,129.92,129.93,100929.0,122.0732,122.092,122.0544,122.0638,100929.0
2017-11-01 15:10:00,129.94,129.97,129.93,129.96,70322.0,122.0732,122.1014,122.0638,122.092,70322.0
2017-11-01 15:15:00,129.96,129.97,129.88,129.88,88813.0,122.092,122.1014,122.0168,122.0168,88813.0
2017-11-01 15:20:00,129.89,129.91,129.84,129.9,83146.0,122.0262,122.045,121.9792,122.0356,83146.0
2017-11-01 15:25:00,129.9,129.93,129.88,129.93,93725.0,122.0356,122.0638,122.0168,122.0638,93725.0
2017-11-01 15:30:00,129.93,129.94,129.89,129.94,84067.0,122.0638,122.0732,122.0262,122.0732,84067.0
2017-11-01 15:35:00,129.94,129.95,129.92,129.93,115350.0,122.0732,122.0826,122.0544,122.0638,115350.0
2017-11-01 15:40:00,129.94,129.99,129.93,129.94,88746.0,122.0732,122.1202,122.0638,122.0732,88746.0
2017-11-01 15:45:00,129.94,129.96,129.84,129.85,133050.0,122.0732,122.092,121.9792,121.9886,133050.0
2017-11-01 15:50:00,129.85,129.94,129.85,129.9,147315.0,121.9886,122.0732,121.9886,122.0356,147315.0
2017-11-01 15:55:00,129.89,129.9,129.84,129.88,335196.0,122.0262,122.0356,121.9792,122.0168,335196.0
2017-11-02 09:30:00,129.89,129.92,129.77,129.78,50714.0,122.0262,122.0544,121.9135,121.9229,50714.0
2017-11-02 09:35:00,129.78,129.82,129.77,129.77,5671.0,121.9229,121.9604,121.9135,121.9135,5671.0
2017-11-02 09:40:00,129.78,129.84,129.78,129.81,7851.0,121.9229,121.9792,121.9229,121.951,7851.0
2017-11-02 09:45:00,129.8,129.99,129.79,129.98,13639.0,121.9417,122.1202,121.9323,122.1108,13639.0
2017-11-02 09:50:00,129.98,129.99,129.93,129.93,4338.0,122.1108,122.1202,122.0638,122.0638,4338.0
2017-11-02 09:55:00,129.94,129.97,129.88,129.93,5900.0,122.0732,122.1014,122.0168,122.0638,5900.0
2017-11-02 10:00:00,129.94,129.94,129.68,129.72,16830.0,122.0732,122.0732,121.8289,121.8665,16830.0
2017-11-02 10:05:00,129.69,129.74,129.44,129.47,20151.0,121.8383,121.8853,121.6034,121.6316,20151.0
2017-11-02 10:10:00,129.48,129.55,129.34,129.4,18094.0,121.641,121.7068,121.5095,121.5659,18094.0
2017-11-02 10:15:00,129.41,129.53,129.41,129.5,4083.0,121.5753,121.688,121.5753,121.6598,4083.0
2017-11-02 10:20:00,129.49,129.52,129.44,129.49,11082.0,121.6504,121.6786,121.6034,121.6504,11082.0
2017-11-02 10:25:00,129.47,129.58,129.47,129.58,3442.0,121.6316,121.735,121.6316,121.735,3442.0
2017-11-02 10:30:00,129.58,129.65,129.58,129.63,5830.0,121.735,121.8007,121.735,121.7819,5830.0
2017-11-02 10:35:00,129.63,129.68,129.6,129.67,6335.0,121.7819,121.8289,121.7538,121.8195,6335.0
2017-11-02 10:40:00,129.66,129.84,129.65,129.75,16947.0,121.8101,121.9792,121.8007,121.8947,16947.0
2017-11-02 10:45:00,129.76,129.81,129.74,129.76,16146.0,121.9041,121.951,121.8853,121.9041,16146.0
2017-11-02 10:50:00,129.76,129.76,129.71,129.72,6229.0,121.9041,121.9041,121.8571,121.8665,6229.0
2017-11-02 10:55:00,129.73,129.74,129.64,129.68,17286.0,121.8759,121.8853,121.7913,121.8289,17286.0
2017-11-02 11:00:00,129.68,129.81,129.67,129.81,11815.0,121.8289,121.951,121.8195,121.951,11815.0
2017-11-02 11:05:00,129.79,129.8,129.75,129.75,12381.0,121.9323,121.9417,121.8947,121.8947,12381.0
2017-11-02 11:10:00,129.74,129.76,129.72,129.72,2852.0,121.8853,121.9041,121.8665,121.8665,2852.0
2017-11-02 11:15:00,129.73,129.73,129.63,129.65,9246.0,121.8759,121.8759,121.7819,121.8007,9246.0
2017-11-02 11:20:00,129.61,129.69,129.61,129.65,8003.0,121.7632,121.8383,121.7632,121.8007,8003.0
2017-11-02 11:25:00,129.65,129.65,129.49,129.5,8806.0,121.8007,121.8007,121.6504,121.6598,8806.0
2017-11-02 11:30:00,129.47,129.53,129.44,129.51,8440.0,121.6316,121.688,121.6034,121.6692,8440.0
2017-11-02 11:35:00,129.52,129.52,129.36,129.41,10670.0,121.6786,121.6786,121.5283,121.5753,10670.0
2017-11-02 11:40:00,129.43,129.53,129.42,129.53,5394.0,121.5941,121.688,121.5847,121.688,5394.0
2017-11-02 11:45:00,129.52,129.55,129.49,129.54,24545.0,121.6786,121.7068,121.6504,121.6974,24545.0
2017-11-02 11:50:00,129.55,129.59,129.54,129.59,6605.0,121.7068,121.7444,121.6974,121.7444,6605.0
2017-11-02 11:55:00,129.57,129.65,129.57,129.65,12652.0,121.7256,121.8007,121.7256,121.8007,12652.0
2017-11-02 12:00:00,129.66,129.68,129.61,129.64,7688.0,121.8101,121.8289,121.7632,121.7913,7688.0
2017-11-02 12:05:00,129.67,129.78,129.66,129.75,4693.0,121.8195,121.9229,121.8101,121.8947,4693.0
2017-11-02 12:10:00,129.8,129.82,129.75,129.75,11845.0,121.9417,121.9604,121.8947,121.8947,11845.0
2017-11-02 12:15:00,129.77,129.82,129.76,129.79,3877.0,121.9135,121.9604,121.9041,121.9323,3877.0
2017-11-02 12:20:00,129.78,129.81,129.76,129.8,9734.0,121.9229,121.951,121.9041,121.9417,9734.0
2017-11-02 12:25:00,129.81,129.89,129.8,129.88,6330.0,121.951,122.0262,121.9417,122.0168,6330.0
2017-11-02 12:30:00,129.87,129.88,129.81,129.83,11865.0,122.0074,122.0168,121.951,121.9698,11865.0
2017-11-02 12:35:00,129.84,129.86,129.8,129.8,9735.0,121.9792,121.998,121.9417,121.9417,9735.0
2017-11-02 12:40:00,129.79,129.8,129.75,129.75,11871.0,121.9323,121.9417,121.8947,121.8947,11871.0
2017-11-02 12:45:00,129.74,129.82,129.74,129.79,8926.0,121.8853,121.9604,121.8853,121.9323,8926.0
2017-11-02 12:50:00,129.83,129.85,129.83,129.83,1658.0,121.9698,121.9886,121.9698,121.9698,1658.0
2017-11-02 12:55:00,129.85,129.87,129.85,129.85,5950.0,121.9886,122.0074,121.9886,121.9886,5950.0
2017-11-02 13:00:00,129.84,129.89,129.84,129.88,10918.0,121.9792,122.0262,121.9792,122.0168,10918.0
2017-11-02 13:05:00,129.86,129.88,129.83,129.83,4538.0,121.998,122.0168,121.9698,121.9698,4538.0
2017-11-02 13:10:00,129.84,129.92,129.84,129.9,4404.0,121.9792,122.0544,121.9792,122.0356,4404.0
2017-11-02 13:15:00,129.9,129.92,129.89,129.9,5974.0,122.0356,122.0544,122.0262,122.0356,5974.0
2017-11-02 13:20:00,129.9,129.93,129.88,129.88,3667.0,122.0356,122.0638,122.0168,122.0168,3667.0
2017-11-02 13:25:00,129.89,129.89,129.8,129.8,3309.0,122.0262,122.0262,121.9417,121.9417,3309.0
2017-11-02 13:30:00,129.79,129.8,129.77,129.79,7071.0,121.9323,121.9417,121.9135,121.9323,7071.0
2017-11-02 13:35:00,129.78,129.8,129.77,129.78,14673.0,121.9229,121.9417,121.9135,121.9229,14673.0
2017-11-02 13:40:00,129.77,129.84,129.76,129.83,4090.0,121.9135,121.9792,121.9041,121.9698,4090.0
2017-11-02 13:45:00,129.83,129.83,129.77,129.78,8569.0,121.9698,121.9698,121.9135,121.9229,8569.0
2017-11-02 13:50:00,129.78,129.82,129.76,129.76,8052.0,121.9229,121.9604,121.9041,121.9041,8052.0
2017-11-02 13:55:00,129.77,129.79,129.74,129.75,2542.0,121.9135,121.9323,121.8853,121.8947,2542.0
2017-11-02 14:00:00,129.77,129.78,129.73,129.76,8528.0,121.9135,121.9229,121.8759,121.9041,8528.0
2017-11-02 14:05:00,129.76,129.82,129.75,129.81,17337.0,121.9041,121.9604,121.8947,121.951,17337.0
2017-11-02 14:10:00,129.82,129.87,129.81,129.87,27824.0,121.9604,122.0074,121.951,122.0074,27824.0
2017-11-02 14:15:00,129.86,129.86,129.83,129.86,3093.0,121.998,121.998,121.9698,121.998,3093.0
2017-11-02 14:20:00,129.86,129.89,129.84,129.88,9281.0,121.998,122.0262,121.9792,122.0168,9281.0
2017-11-02 14:25:00,129.88,129.95,129.86,129.95,10487.0,122.0168,122.0826,121.998,122.0826,10487.0
2017-11-02 14:30:00,129.95,129.95,129.88,129.89,28632.0,122.0826,122.0826,122.0168,122.0262,28632.0
2017-11-02 14:35:00,129.88,129.93,129.86,129.93,13473.0,122.0168,122.0638,121.998,122.0638,13473.0
2017-11-02 14:40:00,129.94,129.94,129.84,129.86,7837.0,122.0732,122.0732,121.9792,121.998,7837.0
2017-11-02 14:45:00,129.86,129.88,129.83,129.83,20410.0,121.998,122.0168,121.9698,121.9698,20410.0
2017-11-02 14:50:00,129.82,129.84,129.79,129.81,57763.0,121.9604,121.9792,121.9323,121.951,57763.0
2017-11-02 14:55:00,129.81,129.83,129.79,129.79,52979.0,121.951,121.9698,121.9323,121.9323,52979.0
2017-11-02 15:00:00,129.81,129.88,129.8,129.85,57514.0,121.951,122.0168,121.9417,121.9886,57514.0
2017-11-02 15:05:00,129.85,129.88,129.81,129.82,51802.0,121.9886,122.0168,121.951,121.9604,51802.0
2017-11-02 15:10:00,129.82,129.89,129.81,129.87,53328.0,121.9604,122.0262,121.951,122.0074,53328.0
2017-11-02 15:15:00,129.87,129.89,129.79,129.81,53721.0,122.0074,122.0262,121.9323,121.951,53721.0
2017-11-02 15:20:00,129.81,129.86,129.79,129.82,53787.0,121.951,121.998,121.9323,121.9604,53787.0
2017-11-02 15:25:00,129.83,129.88,129.82,129.87,49077.0,121.9698,122.0168,121.9604,122.0074,49077.0
2017-11-02 15:30:00,129.86,129.92,129.86,129.91,53204.0,121.998,122.0544,121.998,122.045,53204.0
2017-11-02 15:35:00,129.91,130.02,129.91,129.95,32922.0,122.045,122.1483,122.045,122.0826,32922.0
2017-11-02 15:40:00,129.95,130.04,129.94,130.0,8731.0,122.0826,122.1671,122.0732,122.1295,8731.0
2017-11-02 15:45:00,129.99,130.02,129.97,129.99,14000.0,122.1202,122.1483,122.1014,122.1202,14000.0
2017-11-02 15:50:00,130.01,130.03,129.96,129.97,10869.0,122.1389,122.1577,122.092,122.1014,10869.0
2017-11-02 15:55:00,129.96,130.01,129.95,129.97,66850.0,122.092,122.1389,122.0826,122.1014,66850.0
2017-11-03 09:30:00,130.34,130.34,130.09,130.14,34242.0,122.449,122.449,122.2141,122.2611,34242.0
2017-11-03 09:35:00,130.14,130.14,130.01,130.01,30595.0,122.2611,122.2611,122.1389,122.1389,30595.0
2017-11-03 09:40:00,130.0,130.06,129.97,129.99,9698.0,122.1295,122.1859,122.1014,122.1202,9698.0
2017-11-03 09:45:00,129.97,130.08,129.92,129.94,8967.0,122.1014,122.2047,122.0544,122.0732,8967.0
2017-11-03 09:50:00,129.99,130.06,129.99,130.03,9389.0,122.1202,122.1859,122.1202,122.1577,9389.0
2017-11-03 09:55:00,130.04,130.07,129.97,130.06,15708.0,122.1671,122.1953,122.1014,122.1859,15708.0
2017-11-03 10:00:00,130.06,130.16,130.06,130.14,12727.0,122.1859,122.2799,122.1859,122.2611,12727.0
2017-11-03 10:05:00,130.15,130.2,130.14,130.16,6628.0,122.2705,122.3174,122.2611,122.2799,6628.0
2017-11-03 10:10:00,130.16,130.17,130.0,130.02,2271.0,122.2799,122.2893,122.1295,122.1483,2271.0
2017-11-03 10:15:00,130.05,130.13,130.05,130.12,3984.0,122.1765,122.2517,122.1765,122.2423,3984.0
2017-11-03 10:20:00,130.13,130.22,130.12,130.17,1952.0,122.2517,122.3362,122.2423,122.2893,1952.0
2017-11-03 10:25:00,130.17,130.17,130.09,130.1,7829.0,122.2893,122.2893,122.2141,122.2235,7829.0
2017-11-03 10:30:00,130.15,130.18,130.12,130.13,6085.0,122.2705,122.2986,122.2423,122.2517,6085.0
2017-11-03 10:35:00,130.1,130.2,130.1,130.2,5550.0,122.2235,122.3174,122.2235,122.3174,5550.0
2017-11-03 10:40:00,130.21,130.22,130.18,130.18,6882.0,122.3268,122.3362,122.2986,122.2986,6882.0
2017-11-03 10:45:00,130.18,130.2,130.12,130.12,13230.0,122.2986,122.3174,122.2423,122.2423,13230.0
2017-11-03 10:50:00,130.08,130.13,130.04,130.12,3398.0,122.2047,122.2517,122.1671,122.2423,3398.0
2017-11-03 10:55:00,130.14,130.21,130.14,130.2,5126.0,122.2611,122.3268,122.2611,122.3174,5126.0
2017-11-03 11:00:00,130.22,130.24,130.2,130.23,5149.0,122.3362,122.355,122.3174,122.3456,5149.0
2017-11-03 11:05:00,130.24,130.25,130.18,130.19,3930.0,122.355,122.3644,122.2986,122.308,3930.0
2017-11-03 11:10:00,130.22,130.25,130.21,130.24,3810.0,122.3362,122.3644,122.3268,122.355,3810.0
2017-11-03 11:15:00,130.22,130.25,130.18,130.25,14826.0,122.3362,122.3644,122.2986,122.3644,14826.0
2017-11-03 11:20:00,130.25,130.29,130.24,130.26,5192.0,122.3644,122.402,122.355,122.3738,5192.0
2017-11-03 11:25:00,130.27,130.29,130.27,130.29,4721.0,122.3832,122.402,122.3832,122.402,4721.0
2017-11-03 11:30:00,130.3,130.3,130.29,130.29,1000.0,122.4114,122.4114,122.402,122.402,1000.0
2017-11-03 11:35:00,130.3,130.3,130.24,130.24,7137.0,122.4114,122.4114,122.355,122.355,7137.0
2017-11-03 11:40:00,130.25,130.29,130.24,130.28,5627.0,122.3644,122.402,122.355,122.3926,5627.0
2017-11-03 11:45:00,130.3,130.33,130.29,130.33,5140.0,122.4114,122.4396,122.402,122.4396,5140.0
2017-11-03 11:50:00,130.33,130.34,130.31,130.34,3413.0,122.4396,122.449,122.4208,122.449,3413.0
2017-11-03 11:55:00,130.35,130.43,130.34,130.41,21906.0,122.4584,122.5335,122.449,122.5147,21906.0
2017-11-03 12:00:00,130.42,130.47,130.41,130.46,9408.0,122.5241,122.5711,122.5147,122.5617,9408.0
2017-11-03 12:05:00,130.45,130.46,130.44,130.44,1674.0,122.5523,122.5617,122.5429,122.5429,1674.0
2017-11-03 12:10:00,130.45,130.48,130.44,130.48,4954.0,122.5523,122.5805,122.5429,122.5805,4954.0
2017-11-03 12:15:00,130.51,130.55,130.51,130.53,6711.0,122.6087,122.6462,122.6087,122.6275,6711.0
2017-11-03 12:20:00,130.55,130.55,130.53,130.54,3712.0,122.6462,122.6462,122.6275,122.6369,3712.0
2017-11-03 12:25:00,130.51,130.53,130.5,130.53,1135.0,122.6087,122.6275,122.5993,122.6275,1135.0
2017-11-03 12:30:00,130.54,130.54,130.49,130.5,2981.0,122.6369,122.6369,122.5899,122.5993,2981.0
2017-11-03 12:35:00,130.51,130.52,130.47,130.47,2873.0,122.6087,122.6181,122.5711,122.5711,2873.0
2017-11-03 12:40:00,130.47,130.51,130.47,130.5,11044.0,122.5711,122.6087,122.5711,122.5993,11044.0
2017-11-03 12:45:00,130.48,130.5,130.48,130.48,5136.0,122.5805,122.5993,122.5805,122.5805,5136.0
2017-11-03 12:50:00,130.5,130.52,130.48,130.5,7536.0,122.5993,122.6181,122.5805,122.5993,7536.0
2017-11-03 12:55:00,130.5,130.51,130.48,130.5,11367.0,122.5993,122.6087,122.5805,122.5993,11367.0
2017-11-03 13:00:00,130.52,130.59,130.52,130.58,1364.0,122.6181,122.6838,122.6181,122.6744,1364.0
2017-11-03 13:05:00,130.58,130.61,130.57,130.6,5065.0,122.6744,122.7026,122.665,122.6932,5065.0
2017-11-03 13:10:00,130.6,130.63,130.59,130.63,3660.0,122.6932,122.7214,122.6838,122.7214,3660.0
2017-11-03 13:15:00,130.63,130.63,130.61,130.61,2003.0,122.7214,122.7214,122.7026,122.7026,2003.0
2017-11-03 13:20:00,130.6,130.61,130.58,130.6,2398.0,122.6932,122.7026,122.6744,122.6932,2398.0
2017-11-03 13:25:00,130.61,130.61,130.59,130.6,9094.0,122.7026,122.7026,122.6838,122.6932,9094.0
2017-11-03 13:30:00,130.63,130.64,130.59,130.6,2441.0,122.7214,122.7308,122.6838,122.6932,2441.0
2017-11-03 13:35:00,130.6,130.64,130.6,130.64,54746.0,122.6932,122.7308,122.6932,122.7308,54746.0
2017-11-03 13:40:00,130.64,130.64,130.6,130.63,7306.0,122.7308,122.7308,122.6932,122.7214,7306.0
2017-11-03 13:45:00,130.6,130.61,130.58,130.58,17741.0,122.6932,122.7026,122.6744,122.6744,17741.0
2017-11-03 13:50:00,130.58,130.63,130.57,130.6,6316.0,122.6744,122.7214,122.665,122.6932,6316.0
2017-11-03 13:55:00,130.6,130.6,130.56,130.58,18770.0,122.6932,122.6932,122.6556,122.6744,18770.0
2017-11-03 14:00:00,130.57,130.58,130.54,130.55,10865.0,122.665,122.6744,122.6369,122.6462,10865.0
2017-11-03 14:05:00,130.55,130.63,130.55,130.61,11421.0,122.6462,122.7214,122.6462,122.7026,11421.0
2017-11-03 14:10:00,130.61,130.61,130.55,130.58,4366.0,122.7026,122.7026,122.6462,122.6744,4366.0
2017-11-03 14:15:00,130.59,130.64,130.59,130.63,4957.0,122.6838,122.7308,122.6838,122.7214,4957.0
2017-11-03 14:20:00,130.64,130.67,130.63,130.66,5278.0,122.7308,122.759,122.7214,122.7496,5278.0
2017-11-03 14:25:00,130.67,130.7,130.66,130.7,32649.0,122.759,122.7872,122.7496,122.7872,32649.0
2017-11-03 14:30:00,130.69,130.7,130.66,130.67,5169.0,122.7778,122.7872,122.7496,122.759,5169.0
2017-11-03 14:35:00,130.66,130.67,130.61,130.61,6779.0,122.7496,122.759,122.7026,122.7026,6779.0
2017-11-03 14:40:00,130.61,130.62,130.59,130.59,30542.0,122.7026,122.712,122.6838,122.6838,30542.0
2017-11-03 14:45:00,130.59,130.63,130.59,130.63,16545.0,122.6838,122.7214,122.6838,122.7214,16545.0
2017-11-03 14:50:00,130.62,130.65,130.62,130.65,4174.0,122.712,122.7402,122.712,122.7402,4174.0
2017-11-03 14:55:00,130.67,130.69,130.66,130.67,7996.0,122.759,122.7778,122.7496,122.759,7996.0
2017-11-03 15:00:00,130.67,130.72,130.65,130.7,7232.0,122.759,122.806,122.7402,122.7872,7232.0
2017-11-03 15:05:00,130.7,130.72,130.69,130.72,22795.0,122.7872,122.806,122.7778,122.806,22795.0
2017-11-03 15:10:00,130.72,130.73,130.69,130.7,16387.0,122.806,122.8153,122.7778,122.7872,16387.0
2017-11-03 15:15:00,130.69,130.71,130.67,130.67,19041.0,122.7778,122.7966,122.759,122.759,19041.0
2017-11-03 15:20:00,130.66,130.66,130.62,130.62,4201.0,122.7496,122.7496,122.712,122.712,4201.0
2017-11-03 15:25:00,130.63,130.65,130.61,130.62,7795.0,122.7214,122.7402,122.7026,122.712,7795.0
2017-11-03 15:30:00,130.63,130.64,130.59,130.6,14410.0,122.7214,122.7308,122.6838,122.6932,14410.0
2017-11-03 15:35:00,130.59,130.64,130.58,130.64,15552.0,122.6838,122.7308,122.6744,122.7308,15552.0
2017-11-03 15:40:00,130.64,130.67,130.63,130.67,8405.0,122.7308,122.759,122.7214,122.759,8405.0
2017-11-03 15:45:00,130.66,130.67,130.65,130.67,8239.0,122.7496,122.759,122.7402,122.759,8239.0
2017-11-03 15:50:00,130.67,130.69,130.62,130.64,20945.0,122.759,122.7778,122.712,122.7308,20945.0
2017-11-03 15:55:00,130.65,130.71,130.61,130.71,147677.0,122.7402,122.7966,122.7026,122.7966,147677.0
2017-11-06 09:30:00,130.61,130.78,130.61,130.77,103436.0,122.7026,122.8623,122.7026,122.8529,103436.0
2017-11-06 09:35:00,130.78,130.81,130.74,130.77,23665.0,122.8623,122.8905,122.8247,122.8529,23665.0
2017-11-06 09:40:00,130.77,130.86,130.76,130.85,18399.0,122.8529,122.9375,122.8435,122.9281,18399.0
2017-11-06 09:45:00,130.85,130.86,130.8,130.8,6693.0,122.9281,122.9375,122.8811,122.8811,6693.0
2017-11-06 09:50:00,130.8,130.82,130.74,130.77,17360.0,122.8811,122.8999,122.8247,122.8529,17360.0
2017-11-06 09:55:00,130.76,130.86,130.76,130.86,10226.0,122.8435,122.9375,122.8435,122.9375,10226.0
2017-11-06 10:00:00,130.86,130.89,130.82,130.82,10414.0,122.9375,122.9657,122.8999,122.8999,10414.0
2017-11-06 10:05:00,130.83,130.87,130.82,130.87,7135.0,122.9093,122.9469,122.8999,122.9469,7135.0
2017-11-06 10:10:00,130.86,130.88,130.83,130.83,10917.0,122.9375,122.9563,122.9093,122.9093,10917.0
2017-11-06 10:15:00,130.84,130.88,130.84,130.87,6948.0,122.9187,122.9563,122.9187,122.9469,6948.0
2017-11-06 10:20:00,130.88,130.95,130.88,130.95,6013.0,122.9563,123.022,122.9563,123.022,6013.0
2017-11-06 10:25:00,130.98,131.01,130.95,130.96,7527.0,123.0502,123.0784,123.022,123.0314,7527.0
2017-11-06 10:30:00,130.97,130.97,130.93,130.93,9621.0,123.0408,123.0408,123.0032,123.0032,9621.0
2017-11-06 10:35:00,130.94,130.94,130.91,130.92,13223.0,123.0126,123.0126,122.9845,122.9938,13223.0
2017-11-06 10:40:00,130.93,130.99,130.93,130.99,1499.0,123.0032,123.0596,123.0032,123.0596,1499.0
2017-11-06 10:45:00,130.98,131.02,130.97,131.0,7232.0,123.0502,123.0878,123.0408,123.069,7232.0
2017-11-06 10:50:00,131.0,131.01,130.98,130.99,4913.0,123.069,123.0784,123.0502,123.0596,4913.0
2017-11-06 10:55:00,130.98,130.98,130.88,130.92,4549.0,123.0502,123.0502,122.9563,122.9938,4549.0
2017-11-06 11:00:00,130.91,130.92,130.89,130.92,7952.0,122.9845,122.9938,122.9657,122.9938,7952.0
2017-11-06 11:05:00,130.93,130.95,130.9,130.9,12250.0,123.0032,123.022,122.9751,122.9751,12250.0
2017-11-06 11:10:00,130.9,130.9,130.82,130.84,3346.0,122.9751,122.9751,122.8999,122.9187,3346.0
2017-11-06 11:15:00,130.83,130.91,130.82,130.9,8700.0,122.9093,122.9845,122.8999,122.9751,8700.0
2017-11-06 11:20:00,130.92,130.93,130.9,130.91,16205.0,122.9938,123.0032,122.9751,122.9845,16205.0
2017-11-06 11:25:00,130.91,130.95,130.91,130.92,5327.0,122.9845,123.022,122.9845,122.9938,5327.0
2017-11-06 11:30:00,130.94,130.95,130.88,130.91,4200.0,123.0126,123.022,122.9563,122.9845,4200.0
2017-11-06 11:35:00,130.92,130.96,130.92,130.93,3198.0,122.9938,123.0314,122.9938,123.0032,3198.0
2017-11-06 11:40:00,130.94,130.94,130.91,130.92,6944.0,123.0126,123.0126,122.9845,122.9938,6944.0
2017-11-06 11:45:00,130.93,130.93,130.9,130.91,1082.0,123.0032,123.0032,122.9751,122.9845,1082.0
2017-11-06 11:50:00,130.9,130.9,130.88,130.89,10094.0,122.9751,122.9751,122.9563,122.9657,10094.0
2017-11-06 11:55:00,130.89,130.89,130.79,130.83,7198.0,122.9657,122.9657,122.8717,122.9093,7198.0
2017-11-06 12:00:00,130.85,130.86,130.84,130.85,3718.0,122.9281,122.9375,122.9187,122.9281,3718.0
2017-11-06 12:05:00,130.84,130.88,130.82,130.87,6166.0,122.9187,122.9563,122.8999,122.9469,6166.0
2017-11-06 12:10:00,130.87,130.89,130.86,130.89,2462.0,122.9469,122.9657,122.9375,122.9657,2462.0
2017-11-06 12:15:00,130.89,130.9,130.87,130.88,4147.0,122.9657,122.9751,122.9469,122.9563,4147.0
2017-11-06 12:20:00,130.88,130.9,130.88,130.9,4624.0,122.9563,122.9751,122.9563,122.9751,4624.0
2017-11-06 12:25:00,130.9,130.91,130.87,130.88,7689.0,122.9751,122.9845,122.9469,122.9563,7689.0
2017-11-06 12:30:00,130.88,130.91,130.87,130.88,6664.0,122.9563,122.9845,122.9469,122.9563,6664.0
2017-11-06 12:35:00,130.87,130.9,130.86,130.89,2451.0,122.9469,122.9751,122.9375,122.9657,2451.0
2017-11-06 12:40:00,130.91,130.93,130.89,130.93,4081.0,122.9845,123.0032,122.9657,123.0032,4081.0
2017-11-06 12:45:00,130.92,130.95,130.92,130.93,3811.0,122.9938,123.022,122.9938,123.0032,3811.0
2017-11-06 12:50:00,130.93,130.97,130.93,130.96,12531.0,123.0032,123.0408,123.0032,123.0314,12531.0
2017-11-06 12:55:00,130.96,130.97,130.94,130.96,41695.0,123.0314,123.0408,123.0126,123.0314,41695.0
2017-11-06 13:00:00,130.96,130.96,130.93,130.94,10126.0,123.0314,123.0314,123.0032,123.0126,10126.0
2017-11-06 13:05:00,130.94,130.94,130.92,130.94,6440.0,123.0126,123.0126,122.9938,123.0126,6440.0
2017-11-06 13:10:00,130.97,130.97,130.96,130.96,2113.0,123.0408,123.0408,123.0314,123.0314,2113.0
2017-11-06 13:15:00,130.97,130.98,130.93,130.93,3230.0,123.0408,123.0502,123.0032,123.0032,3230.0
2017-11-06 13:20:00,130.94,130.95,130.92,130.95,1887.0,123.0126,123.022,122.9938,123.022,1887.0
2017-11-06 13:25:00,130.97,130.97,130.92,130.92,4010.0,123.0408,123.0408,122.9938,122.9938,4010.0
2017-11-06 13:30:00,130.92,130.95,130.9,130.94,7720.0,122.9938,123.022,122.9751,123.0126,7720.0
2017-11-06 13:35:00,130.96,130.98,130.95,130.98,11342.0,123.0314,123.0502,123.022,123.0502,11342.0
2017-11-06 13:40:00,130.97,130.98,130.96,130.96,3498.0,123.0408,123.0502,123.0314,123.0314,3498.0
2017-11-06 13:45:00,130.97,130.98,130.96,130.97,2529.0,123.0408,123.0502,123.0314,123.0408,2529.0
2017-11-06 13:50:00,130.97,130.99,130.96,130.97,6636.0,123.0408,123.0596,123.0314,123.0408,6636.0
2017-11-06 13:55:00,130.97,130.99,130.96,130.98,5580.0,123.0408,123.0596,123.0314,123.0502,5580.0
2017-11-06 14:00:00,130.98,130.99,130.96,130.98,6168.0,123.0502,123.0596,123.0314,123.0502,6168.0
2017-11-06 14:05:00,130.99,131.0,130.98,130.99,9275.0,123.0596,123.069,123.0502,123.0596,9275.0
2017-11-06 14:10:00,130.98,130.99,130.98,130.98,486.0,123.0502,123.0596,123.0502,123.0502,486.0
2017-11-06 14:15:00,130.98,130.99,130.96,130.97,5713.0,123.0502,123.0596,123.0314,123.0408,5713.0
2017-11-06 14:20:00,130.97,130.99,130.95,130.97,8330.0,123.0408,123.0596,123.022,123.0408,8330.0
2017-11-06 14:25:00,130.98,130.99,130.97,130.97,19162.0,123.0502,123.0596,123.0408,123.0408,19162.0
2017-11-06 14:30:00,130.97,130.97,130.93,130.96,11092.0,123.0408,123.0408,123.0032,123.0314,11092.0
2017-11-06 14:35:00,130.95,130.97,130.95,130.96,4967.0,123.022,123.0408,123.022,123.0314,4967.0
2017-11-06 14:40:00,130.96,130.99,130.95,130.99,6255.0,123.0314,123.0596,123.022,123.0596,6255.0
2017-11-06 14:45:00,130.99,131.01,130.97,130.99,18591.0,123.0596,123.0784,123.0408,123.0596,18591.0
2017-11-06 14:50:00,131.01,131.01,130.99,131.0,3102.0,123.0784,123.0784,123.0596,123.069,3102.0
2017-11-06 14:55:00,131.03,131.03,131.0,131.01,7239.0,123.0972,123.0972,123.069,123.0784,7239.0
2017-11-06 15:00:00,131.03,131.05,131.01,131.03,13835.0,123.0972,123.116,123.0784,123.0972,13835.0
2017-11-06 15:05:00,131.03,131.05,131.02,131.03,11856.0,123.0972,123.116,123.0878,123.0972,11856.0
2017-11-06 15:10:00,131.01,131.04,130.98,131.01,24139.0,123.0784,123.1066,123.0502,123.0784,24139.0
2017-11-06 15:15:00,131.0,131.02,130.99,131.02,14558.0,123.069,123.0878,123.0596,123.0878,14558.0
2017-11-06 15:20:00,131.03,131.03,130.98,130.99,9958.0,123.0972,123.0972,123.0502,123.0596,9958.0
2017-11-06 15:25:00,130.99,131.02,130.98,131.02,7300.0,123.0596,123.0878,123.0502,123.0878,7300.0
2017-11-06 15:30:00,131.01,131.03,131.0,131.0,2841.0,123.0784,123.0972,123.069,123.069,2841.0
2017-11-06 15:35:00,131.0,131.02,131.0,131.02,6864.0,123.069,123.0878,123.069,123.0878,6864.0
2017-11-06 15:40:00,131.02,131.03,130.94,130.97,6130.0,123.0878,123.0972,123.0126,123.0408,6130.0
2017-11-06 15:45:00,130.97,131.0,130.97,131.0,7243.0,123.0408,123.069,123.0408,123.069,7243.0
2017-11-06 15:50:00,130.99,131.0,130.96,131.0,16785.0,123.0596,123.069,123.0314,123.069,16785.0
2017-11-06 15:55:00,131.0,131.0,130.94,130.94,24232.0,123.069,123.069,123.0126,123.0126,24232.0
2017-11-07 09:30:00,131.03,131.04,130.97,131.02,19733.0,123.0972,123.1066,123.0408,123.0878,19733.0
2017-11-07 09:35:00,131.02,131.09,131.01,131.09,10836.0,123.0878,123.1536,123.0784,123.1536,10836.0
2017-11-07 09:40:00,131.11,131.14,131.09,131.13,14876.0,123.1723,123.2005,123.1536,123.1911,14876.0
2017-11-07 09:45:00,131.14,131.17,131.13,131.14,20531.0,123.2005,123.2287,123.1911,123.2005,20531.0
2017-11-07 09:50:00,131.15,131.16,131.09,131.09,38371.0,123.2099,123.2193,123.1536,123.1536,38371.0
2017-11-07 09:55:00,131.08,131.1,131.07,131.09,15093.0,123.1442,123.1629,123.1348,123.1536,15093.0
2017-11-07 10:00:00,131.08,131.14,130.98,131.0,12269.0,123.1442,123.2005,123.0502,123.069,12269.0
2017-11-07 10:05:00,130.99,131.06,130.95,131.01,7673.0,123.0596,123.1254,123.022,123.0784,7673.0
2017-11-07 10:10:00,131.01,131.06,130.98,131.05,9794.0,123.0784,123.1254,123.0502,123.116,9794.0
2017-11-07 10:15:00,131.05,131.12,131.05,131.06,8784.0,123.116,123.1817,123.116,123.1254,8784.0
2017-11-07 10:20:00,131.07,131.09,130.98,130.99,9921.0,123.1348,123.1536,123.0502,123.0596,9921.0
2017-11-07 10:25:00,130.97,130.98,130.94,130.98,6134.0,123.0408,123.0502,123.0126,123.0502,6134.0
2017-11-07 10:30:00,130.97,131.0,130.82,130.83,16965.0,123.0408,123.069,122.8999,122.9093,16965.0
2017-11-07 10:35:00,130.84,130.9,130.83,130.9,9594.0,122.9187,122.9751,122.9093,122.9751,9594.0
2017-11-07 10:40:00,130.89,130.96,130.89,130.94,7247.0,122.9657,123.0314,122.9657,123.0126,7247.0
2017-11-07 10:45:00,130.93,130.94,130.77,130.8,7325.0,123.0032,123.0126,122.8529,122.8811,7325.0
2017-11-07 10:50:00,130.8,130.81,130.77,130.8,1517.0,122.8811,122.8905,122.8529,122.8811,1517.0
2017-11-07 10:55:00,130.78,130.85,130.78,130.83,8060.0,122.8623,122.9281,122.8623,122.9093,8060.0
2017-11-07 11:00:00,130.84,130.9,130.82,130.9,3589.0,122.9187,122.9751,122.8999,122.9751,3589.0
2017-11-07 11:05:00,130.91,130.96,130.89,130.94,8447.0,122.9845,123.0314,122.9657,123.0126,8447.0
2017-11-07 11:10:00,130.95,130.97,130.92,130.96,6999.0,123.022,123.0408,122.9938,123.0314,6999.0
2017-11-07 11:15:00,130.95,130.95,130.86,130.86,3886.0,123.022,123.022,122.9375,122.9375,3886.0
2017-11-07 11:20:00,130.86,130.92,130.86,130.87,8217.0,122.9375,122.9938,122.9375,122.9469,8217.0
2017-11-07 11:25:00,130.89,130.89,130.83,130.86,7923.0,122.9657,122.9657,122.9093,122.9375,7923.0
2017-11-07 11:30:00,130.85,130.89,130.8,130.87,9074.0,122.9281,122.9657,122.8811,122.9469,9074.0
2017-11-07 11:35:00,130.87,130.92,130.86,130.86,3931.0,122.9469,122.9938,122.9375,122.9375,3931.0
2017-11-07 11:40:00,130.87,130.9,130.85,130.88,9320.0,122.9469,122.9751,122.9281,122.9563,9320.0
2017-11-07 11:45:00,130.9,130.94,130.89,130.92,2790.0,122.9751,123.0126,122.9657,122.9938,2790.0
2017-11-07 11:50:00,130.9,130.91,130.76,130.78,6900.0,122.9751,122.9845,122.8435,122.8623,6900.0
2017-11-07 11:55:00,130.77,130.78,130.63,130.65,10448.0,122.8529,122.8623,122.7214,122.7402,10448.0
2017-11-07 12:00:00,130.64,130.75,130.6,130.71,5272.0,122.7308,122.8341,122.6932,122.7966,5272.0
2017-11-07 12:05:00,130.74,130.77,130.69,130.73,9402.0,122.8247,122.8529,122.7778,122.8153,9402.0
2017-11-07 12:10:00,130.72,130.73,130.63,130.73,8443.0,122.806,122.8153,122.7214,122.8153,8443.0
2017-11-07 12:15:00,130.73,130.75,130.65,130.65,3982.0,122.8153,122.8341,122.7402,122.7402,3982.0
2017-11-07 12:20:00,130.68,130.69,130.64,130.64,4085.0,122.7684,122.7778,122.7308,122.7308,4085.0
2017-11-07 12:25:00,130.68,130.76,130.67,130.76,3824.0,122.7684,122.8435,122.759,122.8435,3824.0
2017-11-07 12:30:00,130.75,130.77,130.73,130.76,1452.0,122.8341,122.8529,122.8153,122.8435,1452.0
2017-11-07 12:35:00,130.77,130.82,130.76,130.82,3017.0,122.8529,122.8999,122.8435,122.8999,3017.0
2017-11-07 12:40:00,130.84,130.84,130.81,130.83,2613.0,122.9187,122.9187,122.8905,122.9093,2613.0
2017-11-07 12:45:00,130.83,130.84,130.8,130.81,9397.0,122.9093,122.9187,122.8811,122.8905,9397.0
2017-11-07 12:50:00,130.83,130.87,130.83,130.84,6815.0,122.9093,122.9469,122.9093,122.9187,6815.0
2017-11-07 12:55:00,130.83,130.84,130.81,130.82,5523.0,122.9093,122.9187,122.8905,122.8999,5523.0
2017-11-07 13:00:00,130.83,130.86,130.83,130.86,40328.0,122.9093,122.9375,122.9093,122.9375,40328.0
2017-11-07 13:05:00,130.86,130.88,130.85,130.88,6212.0,122.9375,122.9563,122.9281,122.9563,6212.0
2017-11-07 13:10:00,130.89,130.91,130.86,130.87,203577.0,122.9657,122.9845,122.9375,122.9469,203577.0
2017-11-07 13:15:00,130.88,130.88,130.84,130.87,2364.0,122.9563,122.9563,122.9187,122.9469,2364.0
2017-11-07 13:20:00,130.88,130.88,130.82,130.84,7872.0,122.9563,122.9563,122.8999,122.9187,7872.0
2017-11-07 13:25:00,130.84,130.89,130.83,130.88,11656.0,122.9187,122.9657,122.9093,122.9563,11656.0
2017-11-07 13:30:00,130.88,130.92,130.87,130.91,8617.0,122.9563,122.9938,122.9469,122.9845,8617.0
2017-11-07 13:35:00,130.87,130.87,130.84,130.84,3991.0,122.9469,122.9469,122.9187,122.9187,3991.0
2017-11-07 13:40:00,130.87,130.9,130.86,130.9,13589.0,122.9469,122.9751,122.9375,122.9751,13589.0
2017-11-07 13:45:00,130.89,130.9,130.86,130.89,16009.0,122.9657,122.9751,122.9375,122.9657,16009.0
2017-11-07 13:50:00,130.88,130.89,130.84,130.89,44524.0,122.9563,122.9657,122.9187,122.9657,44524.0
2017-11-07 13:55:00,130.88,130.88,130.85,130.85,3780.0,122.9563,122.9563,122.9281,122.9281,3780.0
2017-11-07 14:00:00,130.84,130.86,130.83,130.83,2392.0,122.9187,122.9375,122.9093,122.9093,2392.0
2017-11-07 14:05:00,130.82,130.83,130.78,130.8,10503.0,122.8999,122.9093,122.8623,122.8811,10503.0
2017-11-07 14:10:00,130.8,130.82,130.73,130.73,2032.0,122.8811,122.8999,122.8153,122.8153,2032.0
2017-11-07 14:15:00,130.73,130.76,130.72,130.76,12883.0,122.8153,122.8435,122.806,122.8435,12883.0
2017-11-07 14:20:00,130.76,130.77,130.74,130.75,6411.0,122.8435,122.8529,122.8247,122.8341,6411.0
2017-11-07 14:25:00,130.76,130.78,130.75,130.78,2633.0,122.8435,122.8623,122.8341,122.8623,2633.0
2017-11-07 14:30:00,130.77,130.79,130.76,130.78,35160.0,122.8529,122.8717,122.8435,122.8623,35160.0
2017-11-07 14:35:00,130.8,130.85,130.79,130.84,6346.0,122.8811,122.9281,122.8717,122.9187,6346.0
2017-11-07 14:40:00,130.86,130.86,130.77,130.79,6636.0,122.9375,122.9375,122.8529,122.8717,6636.0
2017-11-07 14:45:00,130.81,130.81,130.76,130.76,12306.0,122.8905,122.8905,122.8435,122.8435,12306.0
2017-11-07 14:50:00,130.76,130.8,130.76,130.79,1761.0,122.8435,122.8811,122.8435,122.8717,1761.0
2017-11-07 14:55:00,130.78,130.83,130.77,130.8,9720.0,122.8623,122.9093,122.8529,122.8811,9720.0
2017-11-07 15:00:00,130.79,130.8,130.74,130.75,3723.0,122.8717,122.8811,122.8247,122.8341,3723.0
2017-11-07 15:05:00,130.75,130.83,130.74,130.82,10767.0,122.8341,122.9093,122.8247,122.8999,10767.0
2017-11-07 15:10:00,130.83,130.84,130.76,130.76,48750.0,122.9093,122.9187,122.8435,122.8435,48750.0
2017-11-07 15:15:00,130.76,130.81,130.74,130.81,5545.0,122.8435,122.8905,122.8247,122.8905,5545.0
2017-11-07 15:20:00,130.8,130.81,130.76,130.8,21319.0,122.8811,122.8905,122.8435,122.8811,21319.0
2017-11-07 15:25:00,130.79,130.79,130.73,130.76,4754.0,122.8717,122.8717,122.8153,122.8435,4754.0
2017-11-07 15:30:00,130.77,130.81,130.77,130.79,12694.0,122.8529,122.8905,122.8529,122.8717,12694.0
2017-11-07 15:35:00,130.8,130.86,130.79,130.85,6809.0,122.8811,122.9375,122.8717,122.9281,6809.0
2017-11-07 15:40:00,130.86,130.89,130.85,130.89,11412.0,122.9375,122.9657,122.9281,122.9657,11412.0
2017-11-07 15:45:00,130.89,130.89,130.8,130.84,11171.0,122.9657,122.9657,122.8811,122.9187,11171.0
2017-11-07 15:50:00,130.86,130.92,130.86,130.91,18433.0,122.9375,122.9938,122.9375,122.9845,18433.0
2017-11-07 15:55:00,130.92,130.97,130.91,130.95,51579.0,122.9938,123.0408,122.9845,123.022,51579.0
2017-11-08 09:30:00,130.97,131.06,130.84,130.97,28927.0,123.0408,123.1254,122.9187,123.0408,28927.0
2017-11-08 09:35:00,130.98,131.02,130.94,130.95,36016.0,123.0502,123.0878,123.0126,123.022,36016.0
2017-11-08 09:40:00,130.94,131.01,130.92,131.01,5375.0,123.0126,123.0784,122.9938,123.0784,5375.0
2017-11-08 09:45:00,131.0,131.01,130.91,130.92,9422.0,123.069,123.0784,122.9845,122.9938,9422.0
2017-11-08 09:50:00,130.89,130.89,130.83,130.85,5087.0,122.9657,122.9657,122.9093,122.9281,5087.0
2017-11-08 09:55:00,130.85,130.9,130.84,130.88,6659.0,122.9281,122.9751,122.9187,122.9563,6659.0
2017-11-08 10:00:00,130.92,130.97,130.92,130.94,6035.0,122.9938,123.0408,122.9938,123.0126,6035.0
2017-11-08 10:05:00,130.95,131.03,130.95,131.01,5488.0,123.022,123.0972,123.022,123.0784,5488.0
2017-11-08 10:10:00,131.0,131.05,130.96,131.05,6347.0,123.069,123.116,123.0314,123.116,6347.0
2017-11-08 10:15:00,131.03,131.03,130.98,130.99,4087.0,123.0972,123.0972,123.0502,123.0596,4087.0
2017-11-08 10:20:00,130.99,131.03,130.95,131.03,2709.0,123.0596,123.0972,123.022,123.0972,2709.0
2017-11-08 10:25:00,131.03,131.05,131.01,131.04,3857.0,123.0972,123.116,123.0784,123.1066,3857.0
2017-11-08 10:30:00,131.03,131.06,130.96,131.02,4651.0,123.0972,123.1254,123.0314,123.0878,4651.0
2017-11-08 10:35:00,131.04,131.05,130.97,131.0,59891.0,123.1066,123.116,123.0408,123.069,59891.0
2017-11-08 10:40:00,130.99,131.05,130.99,131.05,2072.0,123.0596,123.116,123.0596,123.116,2072.0
2017-11-08 10:45:00,131.06,131.06,130.98,131.0,5637.0,123.1254,123.1254,123.0502,123.069,5637.0
2017-11-08 10:50:00,131.0,131.13,130.99,131.13,4296.0,123.069,123.1911,123.0596,123.1911,4296.0
2017-11-08 10:55:00,131.12,131.16,131.12,131.14,6221.0,123.1817,123.2193,123.1817,123.2005,6221.0
2017-11-08 11:00:00,131.16,131.24,131.15,131.22,3068.0,123.2193,123.2945,123.2099,123.2757,3068.0
2017-11-08 11:05:00,131.2,131.22,131.18,131.18,1430.0,123.2569,123.2757,123.2381,123.2381,1430.0
2017-11-08 11:10:00,131.2,131.23,131.2,131.22,2666.0,123.2569,123.2851,123.2569,123.2757,2666.0
2017-11-08 11:15:00,131.23,131.24,131.18,131.19,5625.0,123.2851,123.2945,123.2381,123.2475,5625.0
2017-11-08 11:20:00,131.19,131.22,131.17,131.2,4536.0,123.2475,123.2757,123.2287,123.2569,4536.0
2017-11-08 11:25:00,131.2,131.21,131.17,131.2,2578.0,123.2569,123.2663,123.2287,123.2569,2578.0
2017-11-08 11:30:00,131.19,131.2,131.12,131.12,5060.0,123.2475,123.2569,123.1817,123.1817,5060.0
2017-11-08 11:35:00,131.12,131.15,131.1,131.13,3951.0,123.1817,123.2099,123.1629,123.1911,3951.0
2017-11-08 11:40:00,131.14,131.18,131.11,131.17,8646.0,123.2005,123.2381,123.1723,123.2287,8646.0
2017-11-08 11:45:00,131.14,131.19,131.14,131.18,2296.0,123.2005,123.2475,123.2005,123.2381,2296.0
2017-11-08 11:50:00,131.17,131.17,131.12,131.13,2757.0,123.2287,123.2287,123.1817,123.1911,2757.0
2017-11-08 11:55:00,131.12,131.17,131.12,131.17,3124.0,123.1817,123.2287,123.1817,123.2287,3124.0
2017-11-08 12:00:00,131.17,131.21,131.17,131.21,2252.0,123.2287,123.2663,123.2287,123.2663,2252.0
2017-11-08 12:05:00,131.21,131.22,131.15,131.16,5856.0,123.2663,123.2757,123.2099,123.2193,5856.0
2017-11-08 12:10:00,131.13,131.21,131.13,131.19,7060.0,123.1911,123.2663,123.1911,123.2475,7060.0
2017-11-08 12:15:00,131.19,131.22,131.19,131.2,11613.0,123.2475,123.2757,123.2475,123.2569,11613.0
2017-11-08 12:20:00,131.22,131.22,131.2,131.21,8009.0,123.2757,123.2757,123.2569,123.2663,8009.0
2017-11-08 12:25:00,131.21,131.25,131.19,131.25,12968.0,123.2663,123.3039,123.2475,123.3039,12968.0
2017-11-08 12:30:00,131.24,131.28,131.23,131.27,7426.0,123.2945,123.3321,123.2851,123.3227,7426.0
2017-11-08 12:35:00,131.25,131.25,131.22,131.24,22552.0,123.3039,123.3039,123.2757,123.2945,22552.0
2017-11-08 12:40:00,131.24,131.24,131.19,131.19,4106.0,123.2945,123.2945,123.2475,123.2475,4106.0
2017-11-08 12:45:00,131.2,131.23,131.19,131.23,6811.0,123.2569,123.2851,123.2475,123.2851,6811.0
2017-11-08 12:50:00,131.24,131.27,131.23,131.27,9441.0,123.2945,123.3227,123.2851,123.3227,9441.0
2017-11-08 12:55:00,131.28,131.3,131.25,131.29,6921.0,123.3321,123.3508,123.3039,123.3414,6921.0
2017-11-08 13:00:00,131.28,131.37,131.28,131.36,19211.0,123.3321,123.4166,123.3321,123.4072,19211.0
2017-11-08 13:05:00,131.37,131.39,131.35,131.36,6050.0,123.4166,123.4354,123.3978,123.4072,6050.0
2017-11-08 13:10:00,131.35,131.36,131.34,131.34,2344.0,123.3978,123.4072,123.3884,123.3884,2344.0
2017-11-08 13:15:00,131.33,131.35,131.3,131.31,4613.0,123.379,123.3978,123.3508,123.3602,4613.0
2017-11-08 13:20:00,131.3,131.34,131.3,131.33,12067.0,123.3508,123.3884,123.3508,123.379,12067.0
2017-11-08 13:25:00,131.34,131.36,131.33,131.34,7991.0,123.3884,123.4072,123.379,123.3884,7991.0
2017-11-08 13:30:00,131.36,131.36,131.31,131.32,1816.0,123.4072,123.4072,123.3602,123.3696,1816.0
2017-11-08 13:35:00,131.32,131.35,131.29,131.31,5319.0,123.3696,123.3978,123.3414,123.3602,5319.0
2017-11-08 13:40:00,131.32,131.35,131.31,131.34,9633.0,123.3696,123.3978,123.3602,123.3884,9633.0
2017-11-08 13:45:00,131.34,131.36,131.33,131.35,5340.0,123.3884,123.4072,123.379,123.3978,5340.0
2017-11-08 13:50:00,131.35,131.37,131.34,131.37,6755.0,123.3978,123.4166,123.3884,123.4166,6755.0
2017-11-08 13:55:00,131.37,131.38,131.35,131.37,6293.0,123.4166,123.426,123.3978,123.4166,6293.0
2017-11-08 14:00:00,131.36,131.38,131.34,131.38,6609.0,123.4072,123.426,123.3884,123.426,6609.0
2017-11-08 14:05:00,131.39,131.39,131.32,131.34,5264.0,123.4354,123.4354,123.3696,123.3884,5264.0
2017-11-08 14:10:00,131.34,131.37,131.34,131.37,7379.0,123.3884,123.4166,123.3884,123.4166,7379.0
2017-11-08 14:15:00,131.37,131.4,131.36,131.4,17466.0,123.4166,123.4448,123.4072,123.4448,17466.0
2017-11-08 14:20:00,131.39,131.43,131.38,131.43,13919.0,123.4354,123.473,123.426,123.473,13919.0
2017-11-08 14:25:00,131.42,131.42,131.39,131.4,19754.0,123.4636,123.4636,123.4354,123.4448,19754.0
2017-11-08 14:30:00,131.4,131.42,131.39,131.39,18032.0,123.4448,123.4636,123.4354,123.4354,18032.0
2017-11-08 14:35:00,131.4,131.4,131.35,131.37,16170.0,123.4448,123.4448,123.3978,123.4166,16170.0
2017-11-08 14:40:00,131.37,131.4,131.37,131.39,4254.0,123.4166,123.4448,123.4166,123.4354,4254.0
2017-11-08 14:45:00,131.4,131.45,131.4,131.43,8307.0,123.4448,123.4918,123.4448,123.473,8307.0
2017-11-08 14:50:00,131.44,131.45,131.4,131.41,4113.0,123.4824,123.4918,123.4448,123.4542,4113.0
2017-11-08 14:55:00,131.43,131.44,131.4,131.43,7291.0,123.473,123.4824,123.4448,123.473,7291.0
2017-11-08 15:00:00,131.43,131.45,131.41,131.42,7491.0,123.473,123.4918,123.4542,123.4636,7491.0
2017-11-08 15:05:00,131.41,131.45,131.4,131.42,28035.0,123.4542,123.4918,123.4448,123.4636,28035.0
2017-11-08 15:10:00,131.43,131.45,131.42,131.44,11065.0,123.473,123.4918,123.4636,123.4824,11065.0
2017-11-08 15:15:00,131.44,131.47,131.42,131.47,5762.0,123.4824,123.5105,123.4636,123.5105,5762.0
2017-11-08 15:20:00,131.46,131.48,131.44,131.45,10364.0,123.5012,123.5199,123.4824,123.4918,10364.0
2017-11-08 15:25:00,131.45,131.46,131.43,131.45,13419.0,123.4918,123.5012,123.473,123.4918,13419.0
2017-11-08 15:30:00,131.45,131.47,131.44,131.47,9909.0,123.4918,123.5105,123.4824,123.5105,9909.0
2017-11-08 15:35:00,131.48,131.48,131.46,131.48,6466.0,123.5199,123.5199,123.5012,123.5199,6466.0
2017-11-08 15:40:00,131.48,131.48,131.43,131.43,11061.0,123.5199,123.5199,123.473,123.473,11061.0
2017-11-08 15:45:00,131.42,131.42,131.35,131.36,7554.0,123.4636,123.4636,123.3978,123.4072,7554.0
2017-11-08 15:50:00,131.37,131.38,131.32,131.36,6250.0,123.4166,123.426,123.3696,123.4072,6250.0
2017-11-08 15:55:00,131.38,131.43,131.37,131.42,26633.0,123.426,123.473,123.4166,123.4636,26633.0
2017-11-09 09:30:00,130.64,130.75,130.63,130.68,20294.0,122.7308,122.8341,122.7214,122.7684,20294.0
2017-11-09 09:35:00,130.69,130.79,130.66,130.68,13324.0,122.7778,122.8717,122.7496,122.7684,13324.0
2017-11-09 09:40:00,130.69,130.69,130.45,130.46,8083.0,122.7778,122.7778,122.5523,122.5617,8083.0
2017-11-09 09:45:00,130.43,130.49,130.35,130.36,6197.0,122.5335,122.5899,122.4584,122.4677,6197.0
2017-11-09 09:50:00,130.34,130.5,130.33,130.48,10130.0,122.449,122.5993,122.4396,122.5805,10130.0
2017-11-09 09:55:00,130.47,130.55,130.45,130.55,8830.0,122.5711,122.6462,122.5523,122.6462,8830.0
2017-11-09 10:00:00,130.56,130.75,130.55,130.62,19039.0,122.6556,122.8341,122.6462,122.712,19039.0
2017-11-09 10:05:00,130.62,130.8,130.62,130.8,11190.0,122.712,122.8811,122.712,122.8811,11190.0
2017-11-09 10:10:00,130.82,130.84,130.77,130.77,12720.0,122.8999,122.9187,122.8529,122.8529,12720.0
2017-11-09 10:15:00,130.78,130.82,130.72,130.82,6717.0,122.8623,122.8999,122.806,122.8999,6717.0
2017-11-09 10:20:00,130.87,130.92,130.85,130.86,18764.0,122.9469,122.9938,122.9281,122.9375,18764.0
2017-11-09 10:25:00,130.88,130.88,130.78,130.79,4796.0,122.9563,122.9563,122.8623,122.8717,4796.0
2017-11-09 10:30:00,130.81,130.82,130.67,130.7,8945.0,122.8905,122.8999,122.759,122.7872,8945.0
2017-11-09 10:35:00,130.72,130.74,130.59,130.62,8310.0,122.806,122.8247,122.6838,122.712,8310.0
2017-11-09 10:40:00,130.57,130.67,130.57,130.66,6327.0,122.665,122.759,122.665,122.7496,6327.0
2017-11-09 10:45:00,130.68,130.74,130.67,130.72,6425.0,122.7684,122.8247,122.759,122.806,6425.0
2017-11-09 10:50:00,130.76,130.79,130.73,130.79,5061.0,122.8435,122.8717,122.8153,122.8717,5061.0
2017-11-09 10:55:00,130.8,130.89,130.77,130.89,2293.0,122.8811,122.9657,122.8529,122.9657,2293.0
2017-11-09 11:00:00,130.88,130.88,130.82,130.82,4067.0,122.9563,122.9563,122.8999,122.8999,4067.0
2017-11-09 11:05:00,130.86,130.87,130.81,130.86,12441.0,122.9375,122.9469,122.8905,122.9375,12441.0
2017-11-09 11:10:00,130.85,130.86,130.75,130.75,11796.0,122.9281,122.9375,122.8341,122.8341,11796.0
2017-11-09 11:15:00,130.75,130.76,130.74,130.74,4753.0,122.8341,122.8435,122.8247,122.8247,4753.0
2017-11-09 11:20:00,130.76,130.76,130.55,130.55,6843.0,122.8435,122.8435,122.6462,122.6462,6843.0
2017-11-09 11:25:00,130.55,130.59,130.52,130.58,6636.0,122.6462,122.6838,122.6181,122.6744,6636.0
2017-11-09 11:30:00,130.58,130.58,130.54,130.57,6443.0,122.6744,122.6744,122.6369,122.665,6443.0
2017-11-09 11:35:00,130.57,130.57,130.52,130.52,9716.0,122.665,122.665,122.6181,122.6181,9716.0
2017-11-09 11:40:00,130.52,130.58,130.5,130.53,9008.0,122.6181,122.6744,122.5993,122.6275,9008.0
2017-11-09 11:45:00,130.45,130.45,130.3,130.41,10177.0,122.5523,122.5523,122.4114,122.5147,10177.0
2017-11-09 11:50:00,130.41,130.42,130.19,130.29,9391.0,122.5147,122.5241,122.308,122.402,9391.0
2017-11-09 11:55:00,130.24,130.33,130.19,130.32,4042.0,122.355,122.4396,122.308,122.4302,4042.0
2017-11-09 12:00:00,130.3,130.31,130.09,130.15,5853.0,122.4114,122.4208,122.2141,122.2705,5853.0
2017-11-09 12:05:00,130.16,130.27,130.16,130.22,16182.0,122.2799,122.3832,122.2799,122.3362,16182.0
2017-11-09 12:10:00,130.19,130.23,129.97,129.99,16953.0,122.308,122.3456,122.1014,122.1202,16953.0
2017-11-09 12:15:00,129.94,130.1,129.93,130.09,18544.0,122.0732,122.2235,122.0638,122.2141,18544.0
2017-11-09 12:20:00,130.08,130.1,130.0,130.0,3475.0,122.2047,122.2235,122.1295,122.1295,3475.0
2017-11-09 12:25:00,129.98,130.07,129.92,129.95,16382.0,122.1108,122.1953,122.0544,122.0826,16382.0
2017-11-09 12:30:00,129.92,129.94,129.74,129.77,15366.0,122.0544,122.0732,121.8853,121.9135,15366.0
2017-11-09 12:35:00,129.81,130.01,129.81,129.98,21645.0,121.951,122.1389,121.951,122.1108,21645.0
2017-11-09 12:40:00,129.92,129.92,129.84,129.89,25551.0,122.0544,122.0544,121.9792,122.0262,25551.0
2017-11-09 12:45:00,129.89,129.9,129.79,129.89,28358.0,122.0262,122.0356,121.9323,122.0262,28358.0
2017-11-09 12:50:00,129.89,130.0,129.84,129.99,12459.0,122.0262,122.1295,121.9792,122.1202,12459.0
2017-11-09 12:55:00,129.99,130.05,129.97,130.03,3305.0,122.1202,122.1765,122.1014,122.1577,3305.0
2017-11-09 13:00:00,130.0,130.0,129.9,129.93,5950.0,122.1295,122.1295,122.0356,122.0638,5950.0
2017-11-09 13:05:00,129.92,130.03,129.88,130.03,2521.0,122.0544,122.1577,122.0168,122.1577,2521.0
2017-11-09 13:10:00,130.02,130.12,130.02,130.12,5650.0,122.1483,122.2423,122.1483,122.2423,5650.0
2017-11-09 13:15:00,130.13,130.23,130.11,130.22,17958.0,122.2517,122.3456,122.2329,122.3362,17958.0
2017-11-09 13:20:00,130.21,130.33,130.2,130.24,16751.0,122.3268,122.4396,122.3174,122.355,16751.0
2017-11-09 13:25:00,130.26,130.27,130.22,130.23,5284.0,122.3738,122.3832,122.3362,122.3456,5284.0
2017-11-09 13:30:00,130.28,130.36,130.28,130.33,7249.0,122.3926,122.4677,122.3926,122.4396,7249.0
2017-11-09 13:35:00,130.36,130.39,130.25,130.26,8130.0,122.4677,122.4959,122.3644,122.3738,8130.0
2017-11-09 13:40:00,130.28,130.29,130.24,130.27,12797.0,122.3926,122.402,122.355,122.3832,12797.0
2017-11-09 13:45:00,130.3,130.35,130.28,130.33,6324.0,122.4114,122.4584,122.3926,122.4396,6324.0
2017-11-09 13:50:00,130.33,130.37,130.32,130.33,13427.0,122.4396,122.4771,122.4302,122.4396,13427.0
2017-11-09 13:55:00,130.34,130.34,130.29,130.33,3498.0,122.449,122.449,122.402,122.4396,3498.0
2017-11-09 14:00:00,130.33,130.42,130.33,130.38,10174.0,122.4396,122.5241,122.4396,122.4865,10174.0
2017-11-09 14:05:00,130.38,130.53,130.38,130.5,16851.0,122.4865,122.6275,122.4865,122.5993,16851.0
2017-11-09 14:10:00,130.5,130.53,130.46,130.49,9725.0,122.5993,122.6275,122.5617,122.5899,9725.0
2017-11-09 14:15:00,130.5,130.55,130.5,130.53,4784.0,122.5993,122.6462,122.5993,122.6275,4784.0
2017-11-09 14:20:00,130.53,130.55,130.5,130.5,21843.0,122.6275,122.6462,122.5993,122.5993,21843.0
2017-11-09 14:25:00,130.51,130.52,130.44,130.44,10259.0,122.6087,122.6181,122.5429,122.5429,10259.0
2017-11-09 14:30:00,130.45,130.53,130.45,130.51,5052.0,122.5523,122.6275,122.5523,122.6087,5052.0
2017-11-09 14:35:00,130.52,130.53,130.38,130.42,5692.0,122.6181,122.6275,122.4865,122.5241,5692.0
2017-11-09 14:40:00,130.41,130.41,130.37,130.4,28588.0,122.5147,122.5147,122.4771,122.5053,28588.0
2017-11-09 14:45:00,130.38,130.43,130.36,130.43,3857.0,122.4865,122.5335,122.4677,122.5335,3857.0
2017-11-09 14:50:00,130.43,130.5,130.41,130.46,60343.0,122.5335,122.5993,122.5147,122.5617,60343.0
2017-11-09 14:55:00,130.46,130.5,130.45,130.46,22846.0,122.5617,122.5993,122.5523,122.5617,22846.0
2017-11-09 15:00:00,130.44,130.53,130.4,130.42,6665.0,122.5429,122.6275,122.5053,122.5241,6665.0
2017-11-09 15:05:00,130.42,130.53,130.4,130.53,8936.0,122.5241,122.6275,122.5053,122.6275,8936.0
2017-11-09 15:10:00,130.54,130.57,130.48,130.55,9921.0,122.6369,122.665,122.5805,122.6462,9921.0
2017-11-09 15:15:00,130.55,130.58,130.51,130.57,6195.0,122.6462,122.6744,122.6087,122.665,6195.0
2017-11-09 15:20:00,130.58,130.64,130.56,130.61,3808.0,122.6744,122.7308,122.6556,122.7026,3808.0
2017-11-09 15:25:00,130.6,130.63,130.58,130.62,17249.0,122.6932,122.7214,122.6744,122.712,17249.0
2017-11-09 15:30:00,130.63,130.68,130.63,130.66,8863.0,122.7214,122.7684,122.7214,122.7496,8863.0
2017-11-09 15:35:00,130.68,130.75,130.67,130.75,12156.0,122.7684,122.8341,122.759,122.8341,12156.0
2017-11-09 15:40:00,130.75,130.79,130.69,130.72,12410.0,122.8341,122.8717,122.7778,122.806,12410.0
2017-11-09 15:45:00,130.71,130.73,130.7,130.7,9205.0,122.7966,122.8153,122.7872,122.7872,9205.0
2017-11-09 15:50:00,130.69,130.79,130.69,130.77,9211.0,122.7778,122.8717,122.7778,122.8529,9211.0
2017-11-09 15:55:00,130.78,130.82,130.73,130.74,31306.0,122.8623,122.8999,122.8153,122.8247,31306.0
2017-11-10 09:30:00,130.59,130.63,130.51,130.55,41340.0,122.6838,122.7214,122.6087,122.6462,41340.0
2017-11-10 09:35:00,130.56,130.65,130.48,130.65,9183.0,122.6556,122.7402,122.5805,122.7402,9183.0
2017-11-10 09:40:00,130.67,130.72,130.64,130.65,12914.0,122.759,122.806,122.7308,122.7402,12914.0
2017-11-10 09:45:00,130.66,130.66,130.56,130.59,10747.0,122.7496,122.7496,122.6556,122.6838,10747.0
2017-11-10 09:50:00,130.61,130.65,130.53,130.62,15710.0,122.7026,122.7402,122.6275,122.712,15710.0
2017-11-10 09:55:00,130.64,130.66,130.56,130.61,24519.0,122.7308,122.7496,122.6556,122.7026,24519.0
2017-11-10 10:00:00,130.6,130.64,130.44,130.46,8044.0,122.6932,122.7308,122.5429,122.5617,8044.0
2017-11-10 10:05:00,130.47,130.55,130.44,130.5,5071.0,122.5711,122.6462,122.5429,122.5993,5071.0
2017-11-10 10:10:00,130.54,130.58,130.5,130.57,7306.0,122.6369,122.6744,122.5993,122.665,7306.0
2017-11-10 10:15:00,130.56,130.68,130.54,130.65,8950.0,122.6556,122.7684,122.6369,122.7402,8950.0
2017-11-10 10:20:00,130.64,130.66,130.6,130.63,5017.0,122.7308,122.7496,122.6932,122.7214,5017.0
2017-11-10 10:25:00,130.62,130.63,130.54,130.56,4286.0,122.712,122.7214,122.6369,122.6556,4286.0
2017-11-10 10:30:00,130.56,130.59,130.4,130.42,5888.0,122.6556,122.6838,122.5053,122.5241,5888.0
2017-11-10 10:35:00,130.42,130.48,130.41,130.44,11294.0,122.5241,122.5805,122.5147,122.5429,11294.0
2017-11-10 10:40:00,130.47,130.5,130.45,130.45,26815.0,122.5711,122.5993,122.5523,122.5523,26815.0
2017-11-10 10:45:00,130.46,130.52,130.45,130.5,2749.0,122.5617,122.6181,122.5523,122.5993,2749.0
2017-11-10 10:50:00,130.5,130.5,130.47,130.49,8361.0,122.5993,122.5993,122.5711,122.5899,8361.0
2017-11-10 10:55:00,130.49,130.59,130.48,130.59,3977.0,122.5899,122.6838,122.5805,122.6838,3977.0
2017-11-10 11:00:00,130.59,130.59,130.55,130.59,1838.0,122.6838,122.6838,122.6462,122.6838,1838.0
2017-11-10 11:05:00,130.59,130.62,130.57,130.57,6133.0,122.6838,122.712,122.665,122.665,6133.0
2017-11-10 11:10:00,130.59,130.64,130.54,130.64,16913.0,122.6838,122.7308,122.6369,122.7308,16913.0
2017-11-10 11:15:00,130.63,130.64,130.57,130.6,12713.0,122.7214,122.7308,122.665,122.6932,12713.0
2017-11-10 11:20:00,130.59,130.59,130.5,130.53,15397.0,122.6838,122.6838,122.5993,122.6275,15397.0
2017-11-10 11:25:00,130.55,130.56,130.48,130.53,9868.0,122.6462,122.6556,122.5805,122.6275,9868.0
2017-11-10 11:30:00,130.53,130.56,130.53,130.53,2909.0,122.6275,122.6556,122.6275,122.6275,2909.0
2017-11-10 11:35:00,130.56,130.58,130.56,130.56,3187.0,122.6556,122.6744,122.6556,122.6556,3187.0
2017-11-10 11:40:00,130.56,130.61,130.56,130.61,2375.0,122.6556,122.7026,122.6556,122.7026,2375.0
2017-11-10 11:45:00,130.62,130.66,130.62,130.63,2806.0,122.712,122.7496,122.712,122.7214,2806.0
2017-11-10 11:50:00,130.65,130.68,130.64,130.65,8019.0,122.7402,122.7684,122.7308,122.7402,8019.0
2017-11-10 11:55:00,130.66,130.69,130.65,130.68,9657.0,122.7496,122.7778,122.7402,122.7684,9657.0
2017-11-10 12:00:00,130.69,130.7,130.64,130.69,10545.0,122.7778,122.7872,122.7308,122.7778,10545.0
2017-11-10 12:05:00,130.71,130.74,130.7,130.73,3242.0,122.7966,122.8247,122.7872,122.8153,3242.0
2017-11-10 12:10:00,130.73,130.78,130.72,130.76,16735.0,122.8153,122.8623,122.806,122.8435,16735.0
2017-11-10 12:15:00,130.74,130.75,130.71,130.71,7147.0,122.8247,122.8341,122.7966,122.7966,7147.0
2017-11-10 12:20:00,130.73,130.74,130.72,130.74,541.0,122.8153,122.8247,122.806,122.8247,541.0
2017-11-10 12:25:00,130.75,130.76,130.71,130.71,23013.0,122.8341,122.8435,122.7966,122.7966,23013.0
2017-11-10 12:30:00,130.72,130.73,130.69,130.72,7342.0,122.806,122.8153,122.7778,122.806,7342.0
2017-11-10 12:35:00,130.72,130.72,130.68,130.69,9876.0,122.806,122.806,122.7684,122.7778,9876.0
2017-11-10 12:40:00,130.69,130.73,130.69,130.72,4153.0,122.7778,122.8153,122.7778,122.806,4153.0
2017-11-10 12:45:00,130.72,130.73,130.66,130.67,3815.0,122.806,122.8153,122.7496,122.759,3815.0
2017-11-10 12:50:00,130.68,130.71,130.68,130.71,3097.0,122.7684,122.7966,122.7684,122.7966,3097.0
2017-11-10 12:55:00,130.7,130.71,130.6,130.6,6089.0,122.7872,122.7966,122.6932,122.6932,6089.0
2017-11-10 13:00:00,130.63,130.64,130.6,130.62,2856.0,122.7214,122.7308,122.6932,122.712,2856.0
2017-11-10 13:05:00,130.62,130.62,130.57,130.61,1441.0,122.712,122.712,122.665,122.7026,1441.0
2017-11-10 13:10:00,130.61,130.64,130.59,130.64,6243.0,122.7026,122.7308,122.6838,122.7308,6243.0
2017-11-10 13:15:00,130.64,130.67,130.64,130.66,1450.0,122.7308,122.759,122.7308,122.7496,1450.0
2017-11-10 13:20:00,130.67,130.69,130.66,130.69,912.0,122.759,122.7778,122.7496,122.7778,912.0
2017-11-10 13:25:00,130.69,130.73,130.68,130.72,5848.0,122.7778,122.8153,122.7684,122.806,5848.0
2017-11-10 13:30:00,130.71,130.76,130.71,130.74,11709.0,122.7966,122.8435,122.7966,122.8247,11709.0
2017-11-10 13:35:00,130.74,130.74,130.71,130.71,2173.0,122.8247,122.8247,122.7966,122.7966,2173.0
2017-11-10 13:40:00,130.71,130.71,130.65,130.69,15445.0,122.7966,122.7966,122.7402,122.7778,15445.0
2017-11-10 13:45:00,130.69,130.7,130.66,130.67,6891.0,122.7778,122.7872,122.7496,122.759,6891.0
2017-11-10 13:50:00,130.66,130.7,130.66,130.7,6720.0,122.7496,122.7872,122.7496,122.7872,6720.0
2017-11-10 13:55:00,130.7,130.72,130.67,130.69,4793.0,122.7872,122.806,122.759,122.7778,4793.0
2017-11-10 14:00:00,130.69,130.72,130.69,130.72,14451.0,122.7778,122.806,122.7778,122.806,14451.0
2017-11-10 14:05:00,130.72,130.75,130.72,130.75,6107.0,122.806,122.8341,122.806,122.8341,6107.0
2017-11-10 14:10:00,130.75,130.82,130.74,130.82,43617.0,122.8341,122.8999,122.8247,122.8999,43617.0
2017-11-10 14:15:00,130.82,130.82,130.79,130.81,28995.0,122.8999,122.8999,122.8717,122.8905,28995.0
2017-11-10 14:20:00,130.81,130.82,130.79,130.81,6922.0,122.8905,122.8999,122.8717,122.8905,6922.0
2017-11-10 14:25:00,130.81,130.82,130.78,130.81,21851.0,122.8905,122.8999,122.8623,122.8905,21851.0
2017-11-10 14:30:00,130.83,130.83,130.8,130.82,1798.0,122.9093,122.9093,122.8811,122.8999,1798.0
2017-11-10 14:35:00,130.84,130.84,130.82,130.84,8134.0,122.9187,122.9187,122.8999,122.9187,8134.0
2017-11-10 14:40:00,130.85,130.88,130.85,130.88,6145.0,122.9281,122.9563,122.9281,122.9563,6145.0
2017-11-10 14:45:00,130.89,130.89,130.84,130.84,3876.0,122.9657,122.9657,122.9187,122.9187,3876.0
2017-11-10 14:50:00,130.86,130.87,130.82,130.86,4140.0,122.9375,122.9469,122.8999,122.9375,4140.0
2017-11-10 14:55:00,130.86,130.89,130.85,130.88,6757.0,122.9375,122.9657,122.9281,122.9563,6757.0
2017-11-10 15:00:00,130.88,130.92,130.88,130.92,14243.0,122.9563,122.9938,122.9563,122.9938,14243.0
2017-11-10 15:05:00,130.92,130.92,130.86,130.86,15861.0,122.9938,122.9938,122.9375,122.9375,15861.0
2017-11-10 15:10:00,130.86,130.88,130.84,130.85,25860.0,122.9375,122.9563,122.9187,122.9281,25860.0
2017-11-10 15:15:00,130.86,130.88,130.82,130.84,8050.0,122.9375,122.9563,122.8999,122.9187,8050.0
2017-11-10 15:20:00,130.84,130.89,130.83,130.89,17372.0,122.9187,122.9657,122.9093,122.9657,17372.0
2017-11-10 15:25:00,130.89,130.9,130.87,130.89,9454.0,122.9657,122.9751,122.9469,122.9657,9454.0
2017-11-10 15:30:00,130.89,130.9,130.84,130.87,4873.0,122.9657,122.9751,122.9187,122.9469,4873.0
2017-11-10 15:35:00,130.87,130.88,130.8,130.83,8026.0,122.9469,122.9563,122.8811,122.9093,8026.0
2017-11-10 15:40:00,130.83,130.85,130.8,130.81,10926.0,122.9093,122.9281,122.8811,122.8905,10926.0
2017-11-10 15:45:00,130.79,130.85,130.79,130.83,16444.0,122.8717,122.9281,122.8717,122.9093,16444.0
2017-11-10 15:50:00,130.84,130.9,130.84,130.87,33246.0,122.9187,122.9751,122.9187,122.9469,33246.0
2017-11-10 15:55:00,130.87,130.89,130.8,130.82,105051.0,122.9469,122.9657,122.8811,122.8999,105051.0
2017-11-13 09:30:00,130.37,130.54,130.37,130.47,40140.0,122.4771,122.6369,122.4771,122.5711,40140.0
2017-11-13 09:35:00,130.47,130.52,130.41,130.51,13081.0,122.5711,122.6181,122.5147,122.6087,13081.0
2017-11-13 09:40:00,130.51,130.57,130.51,130.57,3751.0,122.6087,122.665,122.6087,122.665,3751.0
2017-11-13 09:45:00,130.58,130.64,130.54,130.55,12643.0,122.6744,122.7308,122.6369,122.6462,12643.0
2017-11-13 09:50:00,130.54,130.65,130.53,130.64,14049.0,122.6369,122.7402,122.6275,122.7308,14049.0
2017-11-13 09:55:00,130.63,130.72,130.63,130.71,7682.0,122.7214,122.806,122.7214,122.7966,7682.0
2017-11-13 10:00:00,130.73,130.76,130.7,130.71,54195.0,122.8153,122.8435,122.7872,122.7966,54195.0
2017-11-13 10:05:00,130.7,130.76,130.69,130.76,20356.0,122.7872,122.8435,122.7778,122.8435,20356.0
2017-11-13 10:10:00,130.76,130.88,130.76,130.83,9590.0,122.8435,122.9563,122.8435,122.9093,9590.0
2017-11-13 10:15:00,130.82,130.83,130.77,130.78,7069.0,122.8999,122.9093,122.8529,122.8623,7069.0
2017-11-13 10:20:00,130.76,130.87,130.75,130.87,7198.0,122.8435,122.9469,122.8341,122.9469,7198.0
2017-11-13 10:25:00,130.86,130.9,130.85,130.9,2660.0,122.9375,122.9751,122.9281,122.9751,2660.0
2017-11-13 10:30:00,130.91,130.91,130.79,130.79,9150.0,122.9845,122.9845,122.8717,122.8717,9150.0
2017-11-13 10:35:00,130.79,130.8,130.74,130.76,4753.0,122.8717,122.8811,122.8247,122.8435,4753.0
2017-11-13 10:40:00,130.75,130.78,130.72,130.76,6255.0,122.8341,122.8623,122.806,122.8435,6255.0
2017-11-13 10:45:00,130.76,130.8,130.75,130.78,9224.0,122.8435,122.8811,122.8341,122.8623,9224.0
2017-11-13 10:50:00,130.79,130.81,130.77,130.81,13084.0,122.8717,122.8905,122.8529,122.8905,13084.0
2017-11-13 10:55:00,130.83,130.86,130.81,130.86,6149.0,122.9093,122.9375,122.8905,122.9375,6149.0
2017-11-13 11:00:00,130.86,130.86,130.82,130.83,4218.0,122.9375,122.9375,122.8999,122.9093,4218.0
2017-11-13 11:05:00,130.81,130.87,130.81,130.87,2340.0,122.8905,122.9469,122.8905,122.9469,2340.0
2017-11-13 11:10:00,130.87,130.92,130.87,130.92,6309.0,122.9469,122.9938,122.9469,122.9938,6309.0
2017-11-13 11:15:00,130.92,130.96,130.9,130.96,3808.0,122.9938,123.0314,122.9751,123.0314,3808.0
2017-11-13 11:20:00,130.99,130.99,130.95,130.95,7508.0,123.0596,123.0596,123.022,123.022,7508.0
2017-11-13 11:25:00,130.94,130.98,130.93,130.98,6150.0,123.0126,123.0502,123.0032,123.0502,6150.0
2017-11-13 11:30:00,130.96,130.98,130.91,130.94,7039.0,123.0314,123.0502,122.9845,123.0126,7039.0
2017-11-13 11:35:00,130.95,130.95,130.9,130.92,2484.0,123.022,123.022,122.9751,122.9938,2484.0
2017-11-13 11:40:00,130.92,130.96,130.91,130.96,76598.0,122.9938,123.0314,122.9845,123.0314,76598.0
2017-11-13 11:45:00,130.95,131.0,130.95,130.99,2395.0,123.022,123.069,123.022,123.0596,2395.0
2017-11-13 11:50:00,130.98,131.02,130.97,130.98,1847.0,123.0502,123.0878,123.0408,123.0502,1847.0
2017-11-13 11:55:00,131.01,131.01,130.96,130.98,5104.0,123.0784,123.0784,123.0314,123.0502,5104.0
2017-11-13 12:00:00,131.0,131.01,130.98,130.98,4874.0,123.069,123.0784,123.0502,123.0502,4874.0
2017-11-13 12:05:00,130.99,131.02,130.98,131.02,11641.0,123.0596,123.0878,123.0502,123.0878,11641.0
2017-11-13 12:10:00,131.03,131.04,130.97,130.98,4311.0,123.0972,123.1066,123.0408,123.0502,4311.0
2017-11-13 12:15:00,130.99,131.01,130.98,131.0,11675.0,123.0596,123.0784,123.0502,123.069,11675.0
2017-11-13 12:20:00,131.0,131.02,130.98,130.99,4165.0,123.069,123.0878,123.0502,123.0596,4165.0
2017-11-13 12:25:00,130.99,131.01,130.99,131.0,6919.0,123.0596,123.0784,123.0596,123.069,6919.0
2017-11-13 12:30:00,130.99,131.0,130.99,131.0,1740.0,123.0596,123.069,123.0596,123.069,1740.0
2017-11-13 12:35:00,131.0,131.01,130.98,130.99,3939.0,123.069,123.0784,123.0502,123.0596,3939.0
2017-11-13 12:40:00,130.99,131.0,130.98,131.0,6047.0,123.0596,123.069,123.0502,123.069,6047.0
2017-11-13 12:45:00,131.0,131.0,130.96,130.97,5046.0,123.069,123.069,123.0314,123.0408,5046.0
2017-11-13 12:50:00,130.97,130.98,130.96,130.96,6190.0,123.0408,123.0502,123.0314,123.0314,6190.0
2017-11-13 12:55:00,130.96,131.0,130.96,130.99,3994.0,123.0314,123.069,123.0314,123.0596,3994.0
2017-11-13 13:00:00,130.99,130.99,130.97,130.97,5013.0,123.0596,123.0596,123.0408,123.0408,5013.0
2017-11-13 13:05:00,130.98,130.98,130.89,130.92,15557.0,123.0502,123.0502,122.9657,122.9938,15557.0
2017-11-13 13:10:00,130.91,130.95,130.91,130.95,5379.0,122.9845,123.022,122.9845,123.022,5379.0
2017-11-13 13:15:00,130.96,130.97,130.94,130.97,7233.0,123.0314,123.0408,123.0126,123.0408,7233.0
2017-11-13 13:20:00,130.97,130.98,130.96,130.98,5845.0,123.0408,123.0502,123.0314,123.0502,5845.0
2017-11-13 13:25:00,130.97,130.97,130.96,130.97,17907.0,123.0408,123.0408,123.0314,123.0408,17907.0
2017-11-13 13:30:00,130.96,130.99,130.96,130.99,10812.0,123.0314,123.0596,123.0314,123.0596,10812.0
2017-11-13 13:35:00,130.97,130.98,130.97,130.98,10110.0,123.0408,123.0502,123.0408,123.0502,10110.0
2017-11-13 13:40:00,130.97,130.99,130.96,130.99,12019.0,123.0408,123.0596,123.0314,123.0596,12019.0
2017-11-13 13:45:00,130.98,130.98,130.94,130.96,15748.0,123.0502,123.0502,123.0126,123.0314,15748.0
2017-11-13 13:50:00,130.96,130.98,130.95,130.97,20755.0,123.0314,123.0502,123.022,123.0408,20755.0
2017-11-13 13:55:00,130.98,131.0,130.96,131.0,8238.0,123.0502,123.069,123.0314,123.069,8238.0
2017-11-13 14:00:00,131.0,131.0,130.98,130.99,6147.0,123.069,123.069,123.0502,123.0596,6147.0
2017-11-13 14:05:00,130.99,131.0,130.98,130.99,14789.0,123.0596,123.069,123.0502,123.0596,14789.0
2017-11-13 14:10:00,130.99,131.03,130.98,131.0,13663.0,123.0596,123.0972,123.0502,123.069,13663.0
2017-11-13 14:15:00,131.01,131.02,131.0,131.02,9435.0,123.0784,123.0878,123.069,123.0878,9435.0
2017-11-13 14:20:00,131.02,131.05,131.01,131.03,23921.0,123.0878,123.116,123.0784,123.0972,23921.0
2017-11-13 14:25:00,131.04,131.05,131.03,131.03,30220.0,123.1066,123.116,123.0972,123.0972,30220.0
2017-11-13 14:30:00,131.03,131.04,131.01,131.02,21267.0,123.0972,123.1066,123.0784,123.0878,21267.0
2017-11-13 14:35:00,131.02,131.04,131.01,131.03,33251.0,123.0878,123.1066,123.0784,123.0972,33251.0
2017-11-13 14:40:00,131.03,131.03,131.01,131.01,28191.0,123.0972,123.0972,123.0784,123.0784,28191.0
2017-11-13 14:45:00,131.01,131.02,131.0,131.01,50514.0,123.0784,123.0878,123.069,123.0784,50514.0
2017-11-13 14:50:00,131.02,131.03,131.0,131.0,68392.0,123.0878,123.0972,123.069,123.069,68392.0
2017-11-13 14:55:00,130.99,131.0,130.99,131.0,17117.0,123.0596,123.069,123.0596,123.069,17117.0
2017-11-13 15:00:00,131.0,131.03,130.99,131.03,31194.0,123.069,123.0972,123.0596,123.0972,31194.0
2017-11-13 15:05:00,131.03,131.05,131.01,131.05,30037.0,123.0972,123.116,123.0784,123.116,30037.0
2017-11-13 15:10:00,131.05,131.09,131.04,131.09,13250.0,123.116,123.1536,123.1066,123.1536,13250.0
2017-11-13 15:15:00,131.09,131.11,131.08,131.09,24718.0,123.1536,123.1723,123.1442,123.1536,24718.0
2017-11-13 15:20:00,131.08,131.11,131.08,131.09,18005.0,123.1442,123.1723,123.1442,123.1536,18005.0
2017-11-13 15:25:00,131.09,131.1,131.06,131.07,9678.0,123.1536,123.1629,123.1254,123.1348,9678.0
2017-11-13 15:30:00,131.06,131.07,130.99,131.01,26321.0,123.1254,123.1348,123.0596,123.0784,26321.0
2017-11-13 15:35:00,131.0,131.04,130.99,130.99,11037.0,123.069,123.1066,123.0596,123.0596,11037.0
2017-11-13 15:40:00,131.0,131.01,130.89,130.9,11308.0,123.069,123.0784,122.9657,122.9751,11308.0
2017-11-13 15:45:00,130.9,130.92,130.88,130.9,10696.0,122.9751,122.9938,122.9563,122.9751,10696.0
2017-11-13 15:50:00,130.9,130.97,130.9,130.95,13130.0,122.9751,123.0408,122.9751,123.022,13130.0
2017-11-13 15:55:00,130.95,131.01,130.93,131.0,72674.0,123.022,123.0784,123.0032,123.069,72674.0
2017-11-14 09:30:00,130.54,130.67,130.5,130.64,92233.0,122.6369,122.759,122.5993,122.7308,92233.0
2017-11-14 09:35:00,130.63,130.63,130.43,130.59,60102.0,122.7214,122.7214,122.5335,122.6838,60102.0
2017-11-14 09:40:00,130.56,130.68,130.56,130.63,3789.0,122.6556,122.7684,122.6556,122.7214,3789.0
2017-11-14 09:45:00,130.58,130.71,130.58,130.61,6427.0,122.6744,122.7966,122.6744,122.7026,6427.0
2017-11-14 09:50:00,130.63,130.67,130.58,130.67,3006.0,122.7214,122.759,122.6744,122.759,3006.0
2017-11-14 09:55:00,130.56,130.6,130.47,130.47,10012.0,122.6556,122.6932,122.5711,122.5711,10012.0
2017-11-14 10:00:00,130.49,130.49,130.22,130.23,20775.0,122.5899,122.5899,122.3362,122.3456,20775.0
2017-11-14 10:05:00,130.18,130.33,130.17,130.31,8715.0,122.2986,122.4396,122.2893,122.4208,8715.0
2017-11-14 10:10:00,130.33,130.4,130.3,130.39,7656.0,122.4396,122.5053,122.4114,122.4959,7656.0
2017-11-14 10:15:00,130.42,130.52,130.42,130.52,206703.0,122.5241,122.6181,122.5241,122.6181,206703.0
2017-11-14 10:20:00,130.5,130.5,130.4,130.42,5356.0,122.5993,122.5993,122.5053,122.5241,5356.0
2017-11-14 10:25:00,130.4,130.47,130.39,130.45,17493.0,122.5053,122.5711,122.4959,122.5523,17493.0
2017-11-14 10:30:00,130.44,130.46,130.36,130.41,7420.0,122.5429,122.5617,122.4677,122.5147,7420.0
2017-11-14 10:35:00,130.38,130.65,130.37,130.64,51015.0,122.4865,122.7402,122.4771,122.7308,51015.0
2017-11-14 10:40:00,130.66,130.71,130.62,130.7,2791.0,122.7496,122.7966,122.712,122.7872,2791.0
2017-11-14 10:45:00,130.69,130.85,130.68,130.83,8798.0,122.7778,122.9281,122.7684,122.9093,8798.0
2017-11-14 10:50:00,130.81,130.85,130.78,130.83,23120.0,122.8905,122.9281,122.8623,122.9093,23120.0
2017-11-14 10:55:00,130.83,130.88,130.78,130.78,8267.0,122.9093,122.9563,122.8623,122.8623,8267.0
2017-11-14 11:00:00,130.79,130.8,130.75,130.75,6975.0,122.8717,122.8811,122.8341,122.8341,6975.0
2017-11-14 11:05:00,130.75,130.84,130.75,130.78,4586.0,122.8341,122.9187,122.8341,122.8623,4586.0
2017-11-14 11:10:00,130.79,130.87,130.78,130.83,18673.0,122.8717,122.9469,122.8623,122.9093,18673.0
2017-11-14 11:15:00,130.85,130.86,130.79,130.83,12483.0,122.9281,122.9375,122.8717,122.9093,12483.0
2017-11-14 11:20:00,130.82,130.83,130.76,130.76,9016.0,122.8999,122.9093,122.8435,122.8435,9016.0
2017-11-14 11:25:00,130.77,130.81,130.76,130.78,8954.0,122.8529,122.8905,122.8435,122.8623,8954.0
2017-11-14 11:30:00,130.79,130.83,130.79,130.8,7051.0,122.8717,122.9093,122.8717,122.8811,7051.0
2017-11-14 11:35:00,130.79,130.81,130.76,130.78,3926.0,122.8717,122.8905,122.8435,122.8623,3926.0
2017-11-14 11:40:00,130.79,130.81,130.73,130.79,25059.0,122.8717,122.8905,122.8153,122.8717,25059.0
2017-11-14 11:45:00,130.8,130.87,130.79,130.83,15320.0,122.8811,122.9469,122.8717,122.9093,15320.0
2017-11-14 11:50:00,130.85,130.87,130.84,130.85,5120.0,122.9281,122.9469,122.9187,122.9281,5120.0
2017-11-14 11:55:00,130.85,130.91,130.85,130.9,11108.0,122.9281,122.9845,122.9281,122.9751,11108.0
2017-11-14 12:00:00,130.89,130.93,130.87,130.93,3807.0,122.9657,123.0032,122.9469,123.0032,3807.0
2017-11-14 12:05:00,130.91,130.91,130.84,130.84,1200.0,122.9845,122.9845,122.9187,122.9187,1200.0
2017-11-14 12:10:00,130.83,130.86,130.82,130.86,6162.0,122.9093,122.9375,122.8999,122.9375,6162.0
2017-11-14 12:15:00,130.87,130.88,130.85,130.87,3917.0,122.9469,122.9563,122.9281,122.9469,3917.0
2017-11-14 12:20:00,130.85,130.87,130.82,130.87,25581.0,122.9281,122.9469,122.8999,122.9469,25581.0
2017-11-14 12:25:00,130.86,130.87,130.83,130.84,6377.0,122.9375,122.9469,122.9093,122.9187,6377.0
2017-11-14 12:30:00,130.84,130.88,130.82,130.88,5936.0,122.9187,122.9563,122.8999,122.9563,5936.0
2017-11-14 12:35:00,130.89,130.91,130.87,130.88,4711.0,122.9657,122.9845,122.9469,122.9563,4711.0
2017-11-14 12:40:00,130.85,130.89,130.84,130.86,2706.0,122.9281,122.9657,122.9187,122.9375,2706.0
2017-11-14 12:45:00,130.83,130.85,130.75,130.75,4319.0,122.9093,122.9281,122.8341,122.8341,4319.0
2017-11-14 12:50:00,130.77,130.79,130.57,130.6,8175.0,122.8529,122.8717,122.665,122.6932,8175.0
2017-11-14 12:55:00,130.61,130.64,130.53,130.62,8361.0,122.7026,122.7308,122.6275,122.712,8361.0
2017-11-14 13:00:00,130.62,130.62,130.52,130.52,3658.0,122.712,122.712,122.6181,122.6181,3658.0
2017-11-14 13:05:00,130.51,130.56,130.47,130.53,5506.0,122.6087,122.6556,122.5711,122.6275,5506.0
2017-11-14 13:10:00,130.54,130.66,130.54,130.66,4011.0,122.6369,122.7496,122.6369,122.7496,4011.0
2017-11-14 13:15:00,130.65,130.66,130.59,130.6,5940.0,122.7402,122.7496,122.6838,122.6932,5940.0
2017-11-14 13:20:00,130.61,130.68,130.61,130.66,5988.0,122.7026,122.7684,122.7026,122.7496,5988.0
2017-11-14 13:25:00,130.66,130.67,130.64,130.65,6961.0,122.7496,122.759,122.7308,122.7402,6961.0
2017-11-14 13:30:00,130.65,130.67,130.6,130.6,8664.0,122.7402,122.759,122.6932,122.6932,8664.0
2017-11-14 13:35:00,130.6,130.66,130.6,130.64,5184.0,122.6932,122.7496,122.6932,122.7308,5184.0
2017-11-14 13:40:00,130.65,130.72,130.65,130.71,16296.0,122.7402,122.806,122.7402,122.7966,16296.0
2017-11-14 13:45:00,130.72,130.77,130.71,130.75,15592.0,122.806,122.8529,122.7966,122.8341,15592.0
2017-11-14 13:50:00,130.75,130.75,130.69,130.71,11698.0,122.8341,122.8341,122.7778,122.7966,11698.0
2017-11-14 13:55:00,130.7,130.72,130.66,130.72,9211.0,122.7872,122.806,122.7496,122.806,9211.0
2017-11-14 14:00:00,130.72,130.74,130.68,130.7,12957.0,122.806,122.8247,122.7684,122.7872,12957.0
2017-11-14 14:05:00,130.7,130.74,130.7,130.74,6950.0,122.7872,122.8247,122.7872,122.8247,6950.0
2017-11-14 14:10:00,130.74,130.77,130.74,130.76,10019.0,122.8247,122.8529,122.8247,122.8435,10019.0
2017-11-14 14:15:00,130.77,130.79,130.76,130.76,6067.0,122.8529,122.8717,122.8435,122.8435,6067.0
2017-11-14 14:20:00,130.76,130.77,130.74,130.74,7945.0,122.8435,122.8529,122.8247,122.8247,7945.0
2017-11-14 14:25:00,130.74,130.77,130.7,130.75,27686.0,122.8247,122.8529,122.7872,122.8341,27686.0
2017-11-14 14:30:00,130.75,130.78,130.68,130.7,37724.0,122.8341,122.8623,122.7684,122.7872,37724.0
2017-11-14 14:35:00,130.69,130.74,130.69,130.72,18079.0,122.7778,122.8247,122.7778,122.806,18079.0
2017-11-14 14:40:00,130.74,130.75,130.73,130.73,17216.0,122.8247,122.8341,122.8153,122.8153,17216.0
2017-11-14 14:45:00,130.73,130.75,130.7,130.7,10843.0,122.8153,122.8341,122.7872,122.7872,10843.0
2017-11-14 14:50:00,130.71,130.78,130.71,130.78,41890.0,122.7966,122.8623,122.7966,122.8623,41890.0
2017-11-14 14:55:00,130.78,130.79,130.76,130.77,7517.0,122.8623,122.8717,122.8435,122.8529,7517.0
2017-11-14 15:00:00,130.76,130.85,130.75,130.83,20833.0,122.8435,122.9281,122.8341,122.9093,20833.0
2017-11-14 15:05:00,130.84,130.85,130.78,130.79,26345.0,122.9187,122.9281,122.8623,122.8717,26345.0
2017-11-14 15:10:00,130.79,130.82,130.79,130.82,5335.0,122.8717,122.8999,122.8717,122.8999,5335.0
2017-11-14 15:15:00,130.84,130.85,130.81,130.83,4870.0,122.9187,122.9281,122.8905,122.9093,4870.0
2017-11-14 15:20:00,130.82,130.83,130.78,130.8,5433.0,122.8999,122.9093,122.8623,122.8811,5433.0
2017-11-14 15:25:00,130.77,130.79,130.75,130.75,6094.0,122.8529,122.8717,122.8341,122.8341,6094.0
2017-11-14 15:30:00,130.74,130.78,130.74,130.78,9717.0,122.8247,122.8623,122.8247,122.8623,9717.0
2017-11-14 15:35:00,130.78,130.83,130.75,130.75,17731.0,122.8623,122.9093,122.8341,122.8341,17731.0
2017-11-14 15:40:00,130.75,130.75,130.67,130.71,29740.0,122.8341,122.8341,122.759,122.7966,29740.0
2017-11-14 15:45:00,130.71,130.76,130.7,130.76,18736.0,122.7966,122.8435,122.7872,122.8435,18736.0
2017-11-14 15:50:00,130.76,130.83,130.76,130.82,21498.0,122.8435,122.9093,122.8435,122.8999,21498.0
2017-11-14 15:55:00,130.82,130.88,130.81,130.86,72798.0,122.8999,122.9563,122.8905,122.9375,72798.0
2017-11-15 09:30:00,130.3,130.41,130.16,130.19,29315.0,122.4114,122.5147,122.2799,122.308,29315.0
2017-11-15 09:35:00,130.18,130.18,129.7,129.71,17585.0,122.2986,122.2986,121.8477,121.8571,17585.0
2017-11-15 09:40:00,129.72,129.8,129.72,129.73,3938.0,121.8665,121.9417,121.8665,121.8759,3938.0
2017-11-15 09:45:00,129.72,129.86,129.72,129.8,33185.0,121.8665,121.998,121.8665,121.9417,33185.0
2017-11-15 09:50:00,129.79,129.86,129.74,129.79,46888.0,121.9323,121.998,121.8853,121.9323,46888.0
2017-11-15 09:55:00,129.77,129.82,129.75,129.81,11927.0,121.9135,121.9604,121.8947,121.951,11927.0
2017-11-15 10:00:00,129.81,129.95,129.8,129.95,11595.0,121.951,122.0826,121.9417,122.0826,11595.0
2017-11-15 10:05:00,129.97,130.06,129.95,130.03,21820.0,122.1014,122.1859,122.0826,122.1577,21820.0
2017-11-15 10:10:00,130.03,130.09,129.97,130.0,16226.0,122.1577,122.2141,122.1014,122.1295,16226.0
2017-11-15 10:15:00,129.98,130.14,129.98,130.1,12476.0,122.1108,122.2611,122.1108,122.2235,12476.0
2017-11-15 10:20:00,130.1,130.12,130.01,130.12,7615.0,122.2235,122.2423,122.1389,122.2423,7615.0
2017-11-15 10:25:00,130.1,130.14,130.05,130.05,7578.0,122.2235,122.2611,122.1765,122.1765,7578.0
2017-11-15 10:30:00,130.08,130.16,130.07,130.16,4636.0,122.2047,122.2799,122.1953,122.2799,4636.0
2017-11-15 10:35:00,130.17,130.27,130.17,130.25,7025.0,122.2893,122.3832,122.2893,122.3644,7025.0
2017-11-15 10:40:00,130.3,130.31,130.23,130.27,5886.0,122.4114,122.4208,122.3456,122.3832,5886.0
2017-11-15 10:45:00,130.26,130.26,130.19,130.21,7650.0,122.3738,122.3738,122.308,122.3268,7650.0
2017-11-15 10:50:00,130.22,130.27,130.19,130.2,2625.0,122.3362,122.3832,122.308,122.3174,2625.0
2017-11-15 10:55:00,130.22,130.33,130.22,130.33,7099.0,122.3362,122.4396,122.3362,122.4396,7099.0
2017-11-15 11:00:00,130.35,130.36,130.31,130.34,20437.0,122.4584,122.4677,122.4208,122.449,20437.0
2017-11-15 11:05:00,130.33,130.34,130.3,130.33,21571.0,122.4396,122.449,122.4114,122.4396,21571.0
2017-11-15 11:10:00,130.33,130.35,130.28,130.3,9810.0,122.4396,122.4584,122.3926,122.4114,9810.0
2017-11-15 11:15:00,130.3,130.41,130.3,130.41,3892.0,122.4114,122.5147,122.4114,122.5147,3892.0
2017-11-15 11:20:00,130.4,130.47,130.4,130.47,12466.0,122.5053,122.5711,122.5053,122.5711,12466.0
2017-11-15 11:25:00,130.47,130.48,130.4,130.4,3771.0,122.5711,122.5805,122.5053,122.5053,3771.0
2017-11-15 11:30:00,130.42,130.42,130.33,130.34,2095.0,122.5241,122.5241,122.4396,122.449,2095.0
2017-11-15 11:35:00,130.35,130.36,130.32,130.34,4676.0,122.4584,122.4677,122.4302,122.449,4676.0
2017-11-15 11:40:00,130.33,130.38,130.33,130.35,6749.0,122.4396,122.4865,122.4396,122.4584,6749.0
2017-11-15 11:45:00,130.35,130.38,130.34,130.34,4042.0,122.4584,122.4865,122.449,122.449,4042.0
2017-11-15 11:50:00,130.36,130.36,130.33,130.36,5540.0,122.4677,122.4677,122.4396,122.4677,5540.0
2017-11-15 11:55:00,130.36,130.37,130.34,130.36,2994.0,122.4677,122.4771,122.449,122.4677,2994.0
2017-11-15 12:00:00,130.34,130.34,130.16,130.18,14036.0,122.449,122.449,122.2799,122.2986,14036.0
2017-11-15 12:05:00,130.18,130.26,130.18,130.22,6309.0,122.2986,122.3738,122.2986,122.3362,6309.0
2017-11-15 12:10:00,130.22,130.25,130.19,130.23,7127.0,122.3362,122.3644,122.308,122.3456,7127.0
2017-11-15 12:15:00,130.24,130.26,130.23,130.25,8459.0,122.355,122.3738,122.3456,122.3644,8459.0
2017-11-15 12:20:00,130.24,130.27,130.2,130.26,3892.0,122.355,122.3832,122.3174,122.3738,3892.0
2017-11-15 12:25:00,130.26,130.28,130.24,130.28,8064.0,122.3738,122.3926,122.355,122.3926,8064.0
2017-11-15 12:30:00,130.28,130.32,130.27,130.32,2169.0,122.3926,122.4302,122.3832,122.4302,2169.0
2017-11-15 12:35:00,130.32,130.33,130.3,130.33,4451.0,122.4302,122.4396,122.4114,122.4396,4451.0
2017-11-15 12:40:00,130.32,130.33,130.29,130.29,2260.0,122.4302,122.4396,122.402,122.402,2260.0
2017-11-15 12:45:00,130.28,130.29,130.22,130.24,5752.0,122.3926,122.402,122.3362,122.355,5752.0
2017-11-15 12:50:00,130.24,130.28,130.24,130.25,2939.0,122.355,122.3926,122.355,122.3644,2939.0
2017-11-15 12:55:00,130.27,130.29,130.27,130.29,4787.0,122.3832,122.402,122.3832,122.402,4787.0
2017-11-15 13:00:00,130.26,130.28,130.25,130.25,2184.0,122.3738,122.3926,122.3644,122.3644,2184.0
2017-11-15 13:05:00,130.27,130.27,130.18,130.2,11415.0,122.3832,122.3832,122.2986,122.3174,11415.0
2017-11-15 13:10:00,130.19,130.23,130.18,130.18,4820.0,122.308,122.3456,122.2986,122.2986,4820.0
2017-11-15 13:15:00,130.18,130.19,130.15,130.16,4250.0,122.2986,122.308,122.2705,122.2799,4250.0
2017-11-15 13:20:00,130.16,130.17,130.14,130.17,3154.0,122.2799,122.2893,122.2611,122.2893,3154.0
2017-11-15 13:25:00,130.17,130.18,130.12,130.12,3844.0,122.2893,122.2986,122.2423,122.2423,3844.0
2017-11-15 13:30:00,130.12,130.15,130.1,130.13,4577.0,122.2423,122.2705,122.2235,122.2517,4577.0
2017-11-15 13:35:00,130.14,130.15,130.1,130.11,9763.0,122.2611,122.2705,122.2235,122.2329,9763.0
2017-11-15 13:40:00,130.1,130.19,130.1,130.19,11615.0,122.2235,122.308,122.2235,122.308,11615.0
2017-11-15 13:45:00,130.16,130.21,130.15,130.18,14780.0,122.2799,122.3268,122.2705,122.2986,14780.0
2017-11-15 13:50:00,130.2,130.24,130.16,130.16,4115.0,122.3174,122.355,122.2799,122.2799,4115.0
2017-11-15 13:55:00,130.16,130.17,130.11,130.13,14153.0,122.2799,122.2893,122.2329,122.2517,14153.0
2017-11-15 14:00:00,130.13,130.17,130.07,130.11,24161.0,122.2517,122.2893,122.1953,122.2329,24161.0
2017-11-15 14:05:00,130.12,130.14,130.1,130.1,5445.0,122.2423,122.2611,122.2235,122.2235,5445.0
2017-11-15 14:10:00,130.09,130.11,130.07,130.1,10884.0,122.2141,122.2329,122.1953,122.2235,10884.0
2017-11-15 14:15:00,130.12,130.13,130.09,130.11,7981.0,122.2423,122.2517,122.2141,122.2329,7981.0
2017-11-15 14:20:00,130.11,130.13,130.09,130.09,9331.0,122.2329,122.2517,122.2141,122.2141,9331.0
2017-11-15 14:25:00,130.07,130.15,130.07,130.14,16113.0,122.1953,122.2705,122.1953,122.2611,16113.0
2017-11-15 14:30:00,130.13,130.16,130.12,130.14,4205.0,122.2517,122.2799,122.2423,122.2611,4205.0
2017-11-15 14:35:00,130.13,130.17,130.12,130.14,13281.0,122.2517,122.2893,122.2423,122.2611,13281.0
2017-11-15 14:40:00,130.14,130.18,130.14,130.18,5674.0,122.2611,122.2986,122.2611,122.2986,5674.0
2017-11-15 14:45:00,130.18,130.23,130.17,130.22,17765.0,122.2986,122.3456,122.2893,122.3362,17765.0
2017-11-15 14:50:00,130.23,130.25,130.23,130.23,12438.0,122.3456,122.3644,122.3456,122.3456,12438.0
2017-11-15 14:55:00,130.24,130.24,130.2,130.23,7185.0,122.355,122.355,122.3174,122.3456,7185.0
2017-11-15 15:00:00,130.23,130.26,130.21,130.26,10291.0,122.3456,122.3738,122.3268,122.3738,10291.0
2017-11-15 15:05:00,130.26,130.27,130.25,130.27,7993.0,122.3738,122.3832,122.3644,122.3832,7993.0
2017-11-15 15:10:00,130.27,130.3,130.25,130.29,11824.0,122.3832,122.4114,122.3644,122.402,11824.0
2017-11-15 15:15:00,130.31,130.34,130.3,130.3,18769.0,122.4208,122.449,122.4114,122.4114,18769.0
2017-11-15 15:20:00,130.3,130.31,130.16,130.17,17982.0,122.4114,122.4208,122.2799,122.2893,17982.0
2017-11-15 15:25:00,130.17,130.18,130.09,130.1,23619.0,122.2893,122.2986,122.2141,122.2235,23619.0
2017-11-15 15:30:00,130.11,130.2,130.11,130.13,7030.0,122.2329,122.3174,122.2329,122.2517,7030.0
2017-11-15 15:35:00,130.14,130.16,130.11,130.11,54763.0,122.2611,122.2799,122.2329,122.2329,54763.0
2017-11-15 15:40:00,130.06,130.08,130.0,130.03,9693.0,122.1859,122.2047,122.1295,122.1577,9693.0
2017-11-15 15:45:00,130.05,130.1,130.0,130.03,12180.0,122.1765,122.2235,122.1295,122.1577,12180.0
2017-11-15 15:50:00,130.02,130.02,129.88,129.91,21726.0,122.1483,122.1483,122.0168,122.045,21726.0
2017-11-15 15:55:00,129.9,130.03,129.87,130.0,60544.0,122.0356,122.1577,122.0074,122.1295,60544.0
2017-11-16 09:30:00,130.54,130.71,130.5,130.71,29995.0,122.6369,122.7966,122.5993,122.7966,29995.0
2017-11-16 09:35:00,130.75,130.77,130.69,130.71,22927.0,122.8341,122.8529,122.7778,122.7966,22927.0
2017-11-16 09:40:00,130.7,130.8,130.7,130.75,19095.0,122.7872,122.8811,122.7872,122.8341,19095.0
2017-11-16 09:45:00,130.75,130.77,130.68,130.68,8556.0,122.8341,122.8529,122.7684,122.7684,8556.0
2017-11-16 09:50:00,130.71,130.81,130.7,130.8,42616.0,122.7966,122.8905,122.7872,122.8811,42616.0
2017-11-16 09:55:00,130.81,130.82,130.76,130.8,35842.0,122.8905,122.8999,122.8435,122.8811,35842.0
2017-11-16 10:00:00,130.79,130.85,130.79,130.85,6414.0,122.8717,122.9281,122.8717,122.9281,6414.0
2017-11-16 10:05:00,130.87,130.93,130.86,130.93,15620.0,122.9469,123.0032,122.9375,123.0032,15620.0
2017-11-16 10:10:00,130.92,130.94,130.9,130.91,12212.0,122.9938,123.0126,122.9751,122.9845,12212.0
2017-11-16 10:15:00,130.92,131.02,130.91,131.0,17054.0,122.9938,123.0878,122.9845,123.069,17054.0
2017-11-16 10:20:00,131.0,131.01,130.99,130.99,14475.0,123.069,123.0784,123.0596,123.0596,14475.0
2017-11-16 10:25:00,130.99,131.04,130.97,130.97,13902.0,123.0596,123.1066,123.0408,123.0408,13902.0
2017-11-16 10:30:00,130.98,131.04,130.97,131.04,6622.0,123.0502,123.1066,123.0408,123.1066,6622.0
2017-11-16 10:35:00,131.03,131.13,131.03,131.12,8088.0,123.0972,123.1911,123.0972,123.1817,8088.0
2017-11-16 10:40:00,131.1,131.17,131.1,131.14,10539.0,123.1629,123.2287,123.1629,123.2005,10539.0
2017-11-16 10:45:00,131.14,131.18,131.12,131.16,19803.0,123.2005,123.2381,123.1817,123.2193,19803.0
2017-11-16 10:50:00,131.15,131.17,131.15,131.15,3797.0,123.2099,123.2287,123.2099,123.2099,3797.0
2017-11-16 10:55:00,131.18,131.19,131.1,131.13,6376.0,123.2381,123.2475,123.1629,123.1911,6376.0
2017-11-16 11:00:00,131.13,131.24,131.13,131.23,3501.0,123.1911,123.2945,123.1911,123.2851,3501.0
2017-11-16 11:05:00,131.2,131.24,131.18,131.22,4979.0,123.2569,123.2945,123.2381,123.2757,4979.0
2017-11-16 11:10:00,131.21,131.21,131.16,131.18,10577.0,123.2663,123.2663,123.2193,123.2381,10577.0
2017-11-16 11:15:00,131.17,131.2,131.17,131.19,3744.0,123.2287,123.2569,123.2287,123.2475,3744.0
2017-11-16 11:20:00,131.18,131.2,131.17,131.18,7793.0,123.2381,123.2569,123.2287,123.2381,7793.0
2017-11-16 11:25:00,131.19,131.19,131.12,131.17,32024.0,123.2475,123.2475,123.1817,123.2287,32024.0
2017-11-16 11:30:00,131.17,131.21,131.15,131.2,10086.0,123.2287,123.2663,123.2099,123.2569,10086.0
2017-11-16 11:35:00,131.2,131.2,131.19,131.19,2080.0,123.2569,123.2569,123.2475,123.2475,2080.0
2017-11-16 11:40:00,131.2,131.2,131.18,131.2,2935.0,123.2569,123.2569,123.2381,123.2569,2935.0
2017-11-16 11:45:00,131.19,131.24,131.19,131.22,8006.0,123.2475,123.2945,123.2475,123.2757,8006.0
2017-11-16 11:50:00,131.22,131.28,131.22,131.27,4229.0,123.2757,123.3321,123.2757,123.3227,4229.0
2017-11-16 11:55:00,131.28,131.28,131.24,131.24,2888.0,123.3321,123.3321,123.2945,123.2945,2888.0
2017-11-16 12:00:00,131.25,131.31,131.25,131.3,3554.0,123.3039,123.3602,123.3039,123.3508,3554.0
2017-11-16 12:05:00,131.3,131.33,131.3,131.33,3812.0,123.3508,123.379,123.3508,123.379,3812.0
2017-11-16 12:10:00,131.32,131.32,131.27,131.28,11259.0,123.3696,123.3696,123.3227,123.3321,11259.0
2017-11-16 12:15:00,131.29,131.32,131.28,131.29,19799.0,123.3414,123.3696,123.3321,123.3414,19799.0
2017-11-16 12:20:00,131.3,131.34,131.29,131.33,11704.0,123.3508,123.3884,123.3414,123.379,11704.0
2017-11-16 12:25:00,131.33,131.41,131.32,131.41,7451.0,123.379,123.4542,123.3696,123.4542,7451.0
2017-11-16 12:30:00,131.42,131.45,131.39,131.44,23027.0,123.4636,123.4918,123.4354,123.4824,23027.0
2017-11-16 12:35:00,131.42,131.44,131.39,131.43,4330.0,123.4636,123.4824,123.4354,123.473,4330.0
2017-11-16 12:40:00,131.42,131.42,131.37,131.41,9154.0,123.4636,123.4636,123.4166,123.4542,9154.0
2017-11-16 12:45:00,131.4,131.42,131.39,131.41,3870.0,123.4448,123.4636,123.4354,123.4542,3870.0
2017-11-16 12:50:00,131.41,131.42,131.39,131.42,6281.0,123.4542,123.4636,123.4354,123.4636,6281.0
2017-11-16 12:55:00,131.42,131.43,131.4,131.41,27693.0,123.4636,123.473,123.4448,123.4542,27693.0
2017-11-16 13:00:00,131.41,131.48,131.4,131.47,13043.0,123.4542,123.5199,123.4448,123.5105,13043.0
2017-11-16 13:05:00,131.49,131.49,131.47,131.48,4258.0,123.5293,123.5293,123.5105,123.5199,4258.0
2017-11-16 13:10:00,131.48,131.48,131.42,131.43,8200.0,123.5199,123.5199,123.4636,123.473,8200.0
2017-11-16 13:15:00,131.42,131.45,131.41,131.41,4834.0,123.4636,123.4918,123.4542,123.4542,4834.0
2017-11-16 13:20:00,131.41,131.44,131.39,131.42,3544.0,123.4542,123.4824,123.4354,123.4636,3544.0
2017-11-16 13:25:00,131.42,131.42,131.37,131.38,5944.0,123.4636,123.4636,123.4166,123.426,5944.0
2017-11-16 13:30:00,131.39,131.43,131.39,131.43,5849.0,123.4354,123.473,123.4354,123.473,5849.0
2017-11-16 13:35:00,131.42,131.44,131.39,131.4,8539.0,123.4636,123.4824,123.4354,123.4448,8539.0
2017-11-16 13:40:00,131.39,131.39,131.36,131.37,11035.0,123.4354,123.4354,123.4072,123.4166,11035.0
2017-11-16 13:45:00,131.37,131.4,131.36,131.39,12905.0,123.4166,123.4448,123.4072,123.4354,12905.0
2017-11-16 13:50:00,131.4,131.44,131.4,131.41,6825.0,123.4448,123.4824,123.4448,123.4542,6825.0
2017-11-16 13:55:00,131.42,131.44,131.41,131.43,3302.0,123.4636,123.4824,123.4542,123.473,3302.0
2017-11-16 14:00:00,131.42,131.5,131.42,131.49,2688.0,123.4636,123.5387,123.4636,123.5293,2688.0
2017-11-16 14:05:00,131.49,131.51,131.48,131.5,14666.0,123.5293,123.5481,123.5199,123.5387,14666.0
2017-11-16 14:10:00,131.5,131.53,131.5,131.52,12288.0,123.5387,123.5669,123.5387,123.5575,12288.0
2017-11-16 14:15:00,131.52,131.53,131.47,131.48,5764.0,123.5575,123.5669,123.5105,123.5199,5764.0
2017-11-16 14:20:00,131.47,131.47,131.44,131.46,6564.0,123.5105,123.5105,123.4824,123.5012,6564.0
2017-11-16 14:25:00,131.47,131.5,131.42,131.45,58087.0,123.5105,123.5387,123.4636,123.4918,58087.0
2017-11-16 14:30:00,131.44,131.47,131.43,131.45,5892.0,123.4824,123.5105,123.473,123.4918,5892.0
2017-11-16 14:35:00,131.45,131.48,131.43,131.48,15657.0,123.4918,123.5199,123.473,123.5199,15657.0
2017-11-16 14:40:00,131.49,131.5,131.44,131.45,25740.0,123.5293,123.5387,123.4824,123.4918,25740.0
2017-11-16 14:45:00,131.45,131.47,131.42,131.44,6179.0,123.4918,123.5105,123.4636,123.4824,6179.0
2017-11-16 14:50:00,131.42,131.42,131.38,131.41,9086.0,123.4636,123.4636,123.426,123.4542,9086.0
2017-11-16 14:55:00,131.4,131.4,131.36,131.39,9009.0,123.4448,123.4448,123.4072,123.4354,9009.0
2017-11-16 15:00:00,131.39,131.41,131.37,131.4,22794.0,123.4354,123.4542,123.4166,123.4448,22794.0
2017-11-16 15:05:00,131.4,131.43,131.39,131.41,9255.0,123.4448,123.473,123.4354,123.4542,9255.0
2017-11-16 15:10:00,131.4,131.44,131.39,131.44,7748.0,123.4448,123.4824,123.4354,123.4824,7748.0
2017-11-16 15:15:00,131.43,131.44,131.35,131.4,13363.0,123.473,123.4824,123.3978,123.4448,13363.0
2017-11-16 15:20:00,131.4,131.4,131.37,131.38,9459.0,123.4448,123.4448,123.4166,123.426,9459.0
2017-11-16 15:25:00,131.4,131.42,131.39,131.42,9342.0,123.4448,123.4636,123.4354,123.4636,9342.0
2017-11-16 15:30:00,131.42,131.42,131.37,131.39,13184.0,123.4636,123.4636,123.4166,123.4354,13184.0
2017-11-16 15:35:00,131.39,131.4,131.35,131.37,22298.0,123.4354,123.4448,123.3978,123.4166,22298.0
2017-11-16 15:40:00,131.35,131.44,131.35,131.39,17749.0,123.3978,123.4824,123.3978,123.4354,17749.0
2017-11-16 15:45:00,131.38,131.39,131.34,131.36,39605.0,123.426,123.4354,123.3884,123.4072,39605.0
2017-11-16 15:50:00,131.36,131.39,131.35,131.39,20757.0,123.4072,123.4354,123.3978,123.4354,20757.0
2017-11-16 15:55:00,131.37,131.38,131.32,131.34,23456.0,123.4166,123.426,123.3696,123.3884,23456.0
2017-11-17 09:30:00,131.19,131.38,131.16,131.19,140385.0,123.2475,123.426,123.2193,123.2475,140385.0
2017-11-17 09:35:00,131.2,131.25,131.12,131.19,26266.0,123.2569,123.3039,123.1817,123.2475,26266.0
2017-11-17 09:40:00,131.16,131.21,131.13,131.21,5246.0,123.2193,123.2663,123.1911,123.2663,5246.0
2017-11-17 09:45:00,131.18,131.22,131.08,131.18,8522.0,123.2381,123.2757,123.1442,123.2381,8522.0
2017-11-17 09:50:00,131.17,131.24,131.16,131.22,5487.0,123.2287,123.2945,123.2193,123.2757,5487.0
2017-11-17 09:55:00,131.21,131.23,131.17,131.2,8629.0,123.2663,123.2851,123.2287,123.2569,8629.0
2017-11-17 10:00:00,131.18,131.19,131.1,131.19,6076.0,123.2381,123.2475,123.1629,123.2475,6076.0
2017-11-17 10:05:00,131.19,131.28,131.17,131.25,9045.0,123.2475,123.3321,123.2287,123.3039,9045.0
2017-11-17 10:10:00,131.25,131.27,131.18,131.19,7177.0,123.3039,123.3227,123.2381,123.2475,7177.0
2017-11-17 10:15:00,131.18,131.2,131.12,131.19,5324.0,123.2381,123.2569,123.1817,123.2475,5324.0
2017-11-17 10:20:00,131.18,131.24,131.18,131.22,6242.0,123.2381,123.2945,123.2381,123.2757,6242.0
2017-11-17 10:25:00,131.22,131.22,131.17,131.17,26901.0,123.2757,123.2757,123.2287,123.2287,26901.0
2017-11-17 10:30:00,131.17,131.17,131.08,131.1,9995.0,123.2287,123.2287,123.1442,123.1629,9995.0
2017-11-17 10:35:00,131.12,131.15,131.12,131.14,5894.0,123.1817,123.2099,123.1817,123.2005,5894.0
2017-11-17 10:40:00,131.11,131.16,131.11,131.16,9765.0,123.1723,123.2193,123.1723,123.2193,9765.0
2017-11-17 10:45:00,131.17,131.19,131.14,131.15,23041.0,123.2287,123.2475,123.2005,123.2099,23041.0
2017-11-17 10:50:00,131.15,131.22,131.14,131.2,62209.0,123.2099,123.2757,123.2005,123.2569,62209.0
2017-11-17 10:55:00,131.2,131.21,131.16,131.18,12959.0,123.2569,123.2663,123.2193,123.2381,12959.0
2017-11-17 11:00:00,131.19,131.24,131.19,131.2,42959.0,123.2475,123.2945,123.2475,123.2569,42959.0
2017-11-17 11:05:00,131.19,131.19,131.09,131.09,4549.0,123.2475,123.2475,123.1536,123.1536,4549.0
2017-11-17 11:10:00,131.05,131.06,130.95,131.06,13374.0,123.116,123.1254,123.022,123.1254,13374.0
2017-11-17 11:15:00,131.05,131.08,131.05,131.06,20663.0,123.116,123.1442,123.116,123.1254,20663.0
2017-11-17 11:20:00,131.05,131.11,131.02,131.07,19122.0,123.116,123.1723,123.0878,123.1348,19122.0
2017-11-17 11:25:00,131.09,131.14,131.09,131.14,6415.0,123.1536,123.2005,123.1536,123.2005,6415.0
2017-11-17 11:30:00,131.15,131.15,131.12,131.13,5625.0,123.2099,123.2099,123.1817,123.1911,5625.0
2017-11-17 11:35:00,131.12,131.12,131.04,131.08,13257.0,123.1817,123.1817,123.1066,123.1442,13257.0
2017-11-17 11:40:00,131.06,131.16,131.05,131.15,20990.0,123.1254,123.2193,123.116,123.2099,20990.0
2017-11-17 11:45:00,131.14,131.16,131.13,131.13,2533.0,123.2005,123.2193,123.1911,123.1911,2533.0
2017-11-17 11:50:00,131.11,131.12,131.08,131.11,8036.0,123.1723,123.1817,123.1442,123.1723,8036.0
2017-11-17 11:55:00,131.11,131.14,131.08,131.14,8975.0,123.1723,123.2005,123.1442,123.2005,8975.0
2017-11-17 12:00:00,131.13,131.13,131.07,131.08,3411.0,123.1911,123.1911,123.1348,123.1442,3411.0
2017-11-17 12:05:00,131.07,131.09,131.06,131.08,1371.0,123.1348,123.1536,123.1254,123.1442,1371.0
2017-11-17 12:10:00,131.08,131.16,131.08,131.16,6625.0,123.1442,123.2193,123.1442,123.2193,6625.0
2017-11-17 12:15:00,131.16,131.17,131.14,131.16,7523.0,123.2193,123.2287,123.2005,123.2193,7523.0
2017-11-17 12:20:00,131.16,131.16,131.13,131.15,5233.0,123.2193,123.2193,123.1911,123.2099,5233.0
2017-11-17 12:25:00,131.16,131.19,131.15,131.18,8813.0,123.2193,123.2475,123.2099,123.2381,8813.0
2017-11-17 12:30:00,131.18,131.18,131.12,131.14,7742.0,123.2381,123.2381,123.1817,123.2005,7742.0
2017-11-17 12:35:00,131.15,131.16,131.13,131.16,6834.0,123.2099,123.2193,123.1911,123.2193,6834.0
2017-11-17 12:40:00,131.17,131.18,131.14,131.16,8144.0,123.2287,123.2381,123.2005,123.2193,8144.0
2017-11-17 12:45:00,131.17,131.17,131.12,131.12,7162.0,123.2287,123.2287,123.1817,123.1817,7162.0
2017-11-17 12:50:00,131.13,131.15,131.09,131.1,11665.0,123.1911,123.2099,123.1536,123.1629,11665.0
2017-11-17 12:55:00,131.13,131.16,131.13,131.16,2053.0,123.1911,123.2193,123.1911,123.2193,2053.0
2017-11-17 13:00:00,131.15,131.16,131.13,131.16,4780.0,123.2099,123.2193,123.1911,123.2193,4780.0
2017-11-17 13:05:00,131.15,131.16,131.1,131.11,19265.0,123.2099,123.2193,123.1629,123.1723,19265.0
2017-11-17 13:10:00,131.12,131.15,131.11,131.13,11026.0,123.1817,123.2099,123.1723,123.1911,11026.0
2017-11-17 13:15:00,131.12,131.13,131.1,131.1,21568.0,123.1817,123.1911,123.1629,123.1629,21568.0
2017-11-17 13:20:00,131.1,131.11,131.09,131.11,25606.0,123.1629,123.1723,123.1536,123.1723,25606.0
2017-11-17 13:25:00,131.09,131.13,131.07,131.13,4338.0,123.1536,123.1911,123.1348,123.1911,4338.0
2017-11-17 13:30:00,131.13,131.14,131.1,131.12,14807.0,123.1911,123.2005,123.1629,123.1817,14807.0
2017-11-17 13:35:00,131.13,131.13,131.11,131.12,7309.0,123.1911,123.1911,123.1723,123.1817,7309.0
2017-11-17 13:40:00,131.14,131.15,131.12,131.13,4679.0,123.2005,123.2099,123.1817,123.1911,4679.0
2017-11-17 13:45:00,131.13,131.14,131.1,131.12,9733.0,123.1911,123.2005,123.1629,123.1817,9733.0
2017-11-17 13:50:00,131.11,131.13,131.11,131.12,5926.0,123.1723,123.1911,123.1723,123.1817,5926.0
2017-11-17 13:55:00,131.11,131.11,131.08,131.09,4087.0,123.1723,123.1723,123.1442,123.1536,4087.0
2017-11-17 14:00:00,131.1,131.1,131.08,131.09,1836.0,123.1629,123.1629,123.1442,123.1536,1836.0
2017-11-17 14:05:00,131.09,131.12,131.06,131.1,8469.0,123.1536,123.1817,123.1254,123.1629,8469.0
2017-11-17 14:10:00,131.11,131.12,131.07,131.08,29277.0,123.1723,123.1817,123.1348,123.1442,29277.0
2017-11-17 14:15:00,131.07,131.08,131.04,131.07,7866.0,123.1348,123.1442,123.1066,123.1348,7866.0
2017-11-17 14:20:00,131.06,131.08,131.06,131.06,11694.0,123.1254,123.1442,123.1254,123.1254,11694.0
2017-11-17 14:25:00,131.06,131.07,131.04,131.07,26939.0,123.1254,123.1348,123.1066,123.1348,26939.0
2017-11-17 14:30:00,131.07,131.09,131.07,131.08,4142.0,123.1348,123.1536,123.1348,123.1442,4142.0
2017-11-17 14:35:00,131.06,131.07,131.03,131.03,4094.0,123.1254,123.1348,123.0972,123.0972,4094.0
2017-11-17 14:40:00,131.03,131.06,131.0,131.05,10673.0,123.0972,123.1254,123.069,123.116,10673.0
2017-11-17 14:45:00,131.04,131.07,131.02,131.06,6443.0,123.1066,123.1348,123.0878,123.1254,6443.0
2017-11-17 14:50:00,131.05,131.08,131.05,131.06,2678.0,123.116,123.1442,123.116,123.1254,2678.0
2017-11-17 14:55:00,131.06,131.09,131.05,131.08,8421.0,123.1254,123.1536,123.116,123.1442,8421.0
2017-11-17 15:00:00,131.07,131.07,131.02,131.02,7810.0,123.1348,123.1348,123.0878,123.0878,7810.0
2017-11-17 15:05:00,131.03,131.06,131.03,131.06,9498.0,123.0972,123.1254,123.0972,123.1254,9498.0
2017-11-17 15:10:00,131.06,131.06,131.02,131.02,13471.0,123.1254,123.1254,123.0878,123.0878,13471.0
2017-11-17 15:15:00,131.02,131.02,130.97,130.99,17923.0,123.0878,123.0878,123.0408,123.0596,17923.0
2017-11-17 15:20:00,130.98,131.0,130.96,130.99,41060.0,123.0502,123.069,123.0314,123.0596,41060.0
2017-11-17 15:25:00,130.99,131.02,130.98,131.0,14299.0,123.0596,123.0878,123.0502,123.069,14299.0
2017-11-17 15:30:00,131.01,131.02,130.98,131.0,5871.0,123.0784,123.0878,123.0502,123.069,5871.0
2017-11-17 15:35:00,131.0,131.03,130.97,131.03,33466.0,123.069,123.0972,123.0408,123.0972,33466.0
2017-11-17 15:40:00,131.03,131.04,130.93,130.94,17761.0,123.0972,123.1066,123.0032,123.0126,17761.0
2017-11-17 15:45:00,130.94,130.94,130.87,130.91,28552.0,123.0126,123.0126,122.9469,122.9845,28552.0
2017-11-17 15:50:00,130.92,131.01,130.92,130.99,23503.0,122.9938,123.0784,122.9938,123.0596,23503.0
2017-11-17 15:55:00,130.99,131.01,130.93,130.96,37408.0,123.0596,123.0784,123.0032,123.0314,37408.0
2017-11-20 09:30:00,131.07,131.13,131.05,131.13,38933.0,123.1348,123.1911,123.116,123.1911,38933.0
2017-11-20 09:35:00,131.15,131.22,131.14,131.21,16393.0,123.2099,123.2757,123.2005,123.2663,16393.0
2017-11-20 09:40:00,131.24,131.25,131.18,131.21,14318.0,123.2945,123.3039,123.2381,123.2663,14318.0
2017-11-20 09:45:00,131.24,131.26,131.23,131.25,6392.0,123.2945,123.3133,123.2851,123.3039,6392.0
2017-11-20 09:50:00,131.25,131.27,131.1,131.11,11357.0,123.3039,123.3227,123.1629,123.1723,11357.0
2017-11-20 09:55:00,131.13,131.24,131.12,131.24,14798.0,123.1911,123.2945,123.1817,123.2945,14798.0
2017-11-20 10:00:00,131.25,131.27,131.21,131.22,3350.0,123.3039,123.3227,123.2663,123.2757,3350.0
2017-11-20 10:05:00,131.23,131.26,131.19,131.19,4472.0,123.2851,123.3133,123.2475,123.2475,4472.0
2017-11-20 10:10:00,131.2,131.22,131.13,131.16,4479.0,123.2569,123.2757,123.1911,123.2193,4479.0
2017-11-20 10:15:00,131.15,131.21,131.14,131.2,4820.0,123.2099,123.2663,123.2005,123.2569,4820.0
2017-11-20 10:20:00,131.21,131.27,131.21,131.25,11436.0,123.2663,123.3227,123.2663,123.3039,11436.0
2017-11-20 10:25:00,131.24,131.25,131.15,131.16,3303.0,123.2945,123.3039,123.2099,123.2193,3303.0
2017-11-20 10:30:00,131.14,131.19,131.14,131.19,1209.0,123.2005,123.2475,123.2005,123.2475,1209.0
2017-11-20 10:35:00,131.19,131.23,131.19,131.21,23978.0,123.2475,123.2851,123.2475,123.2663,23978.0
2017-11-20 10:40:00,131.21,131.23,131.16,131.16,8742.0,123.2663,123.2851,123.2193,123.2193,8742.0
2017-11-20 10:45:00,131.15,131.2,131.14,131.2,3146.0,123.2099,123.2569,123.2005,123.2569,3146.0
2017-11-20 10:50:00,131.21,131.28,131.18,131.25,31051.0,123.2663,123.3321,123.2381,123.3039,31051.0
2017-11-20 10:55:00,131.25,131.27,131.23,131.27,6811.0,123.3039,123.3227,123.2851,123.3227,6811.0
2017-11-20 11:00:00,131.26,131.3,131.24,131.3,5357.0,123.3133,123.3508,123.2945,123.3508,5357.0
2017-11-20 11:05:00,131.31,131.31,131.26,131.3,6729.0,123.3602,123.3602,123.3133,123.3508,6729.0
2017-11-20 11:10:00,131.31,131.34,131.31,131.33,9923.0,123.3602,123.3884,123.3602,123.379,9923.0
2017-11-20 11:15:00,131.32,131.33,131.25,131.27,4511.0,123.3696,123.379,123.3039,123.3227,4511.0
2017-11-20 11:20:00,131.28,131.3,131.27,131.29,4274.0,123.3321,123.3508,123.3227,123.3414,4274.0
2017-11-20 11:25:00,131.29,131.3,131.25,131.25,3236.0,123.3414,123.3508,123.3039,123.3039,3236.0
2017-11-20 11:30:00,131.25,131.27,131.23,131.25,3565.0,123.3039,123.3227,123.2851,123.3039,3565.0
2017-11-20 11:35:00,131.26,131.27,131.23,131.24,11075.0,123.3133,123.3227,123.2851,123.2945,11075.0
2017-11-20 11:40:00,131.24,131.3,131.23,131.25,23156.0,123.2945,123.3508,123.2851,123.3039,23156.0
2017-11-20 11:45:00,131.25,131.27,131.24,131.26,3340.0,123.3039,123.3227,123.2945,123.3133,3340.0
2017-11-20 11:50:00,131.27,131.3,131.25,131.3,24676.0,123.3227,123.3508,123.3039,123.3508,24676.0
2017-11-20 11:55:00,131.29,131.35,131.29,131.32,33689.0,123.3414,123.3978,123.3414,123.3696,33689.0
2017-11-20 12:00:00,131.31,131.32,131.3,131.3,3347.0,123.3602,123.3696,123.3508,123.3508,3347.0
2017-11-20 12:05:00,131.3,131.35,131.3,131.33,4837.0,123.3508,123.3978,123.3508,123.379,4837.0
2017-11-20 12:10:00,131.33,131.34,131.33,131.33,559.0,123.379,123.3884,123.379,123.379,559.0
2017-11-20 12:15:00,131.33,131.33,131.27,131.28,3934.0,123.379,123.379,123.3227,123.3321,3934.0
2017-11-20 12:20:00,131.28,131.29,131.18,131.18,2432.0,123.3321,123.3414,123.2381,123.2381,2432.0
2017-11-20 12:25:00,131.19,131.23,131.19,131.22,2514.0,123.2475,123.2851,123.2475,123.2757,2514.0
2017-11-20 12:30:00,131.23,131.24,131.21,131.24,12096.0,123.2851,123.2945,123.2663,123.2945,12096.0
2017-11-20 12:35:00,131.24,131.26,131.22,131.23,4634.0,123.2945,123.3133,123.2757,123.2851,4634.0
2017-11-20 12:40:00,131.25,131.28,131.24,131.27,5394.0,123.3039,123.3321,123.2945,123.3227,5394.0
2017-11-20 12:45:00,131.27,131.28,131.24,131.28,9026.0,123.3227,123.3321,123.2945,123.3321,9026.0
2017-11-20 12:50:00,131.27,131.3,131.26,131.28,7114.0,123.3227,123.3508,123.3133,123.3321,7114.0
2017-11-20 12:55:00,131.28,131.29,131.27,131.28,23030.0,123.3321,123.3414,123.3227,123.3321,23030.0
2017-11-20 13:00:00,131.28,131.29,131.27,131.28,5744.0,123.3321,123.3414,123.3227,123.3321,5744.0
2017-11-20 13:05:00,131.28,131.31,131.27,131.27,2730.0,123.3321,123.3602,123.3227,123.3227,2730.0
2017-11-20 13:10:00,131.28,131.29,131.27,131.28,13310.0,123.3321,123.3414,123.3227,123.3321,13310.0
2017-11-20 13:15:00,131.29,131.34,131.29,131.33,4704.0,123.3414,123.3884,123.3414,123.379,4704.0
2017-11-20 13:20:00,131.32,131.35,131.32,131.34,19766.0,123.3696,123.3978,123.3696,123.3884,19766.0
2017-11-20 13:25:00,131.35,131.36,131.34,131.35,6039.0,123.3978,123.4072,123.3884,123.3978,6039.0
2017-11-20 13:30:00,131.35,131.36,131.31,131.31,11248.0,123.3978,123.4072,123.3602,123.3602,11248.0
2017-11-20 13:35:00,131.32,131.32,131.3,131.31,3437.0,123.3696,123.3696,123.3508,123.3602,3437.0
2017-11-20 13:40:00,131.31,131.32,131.29,131.31,14970.0,123.3602,123.3696,123.3414,123.3602,14970.0
2017-11-20 13:45:00,131.32,131.34,131.31,131.33,26004.0,123.3696,123.3884,123.3602,123.379,26004.0
2017-11-20 13:50:00,131.32,131.33,131.31,131.32,5787.0,123.3696,123.379,123.3602,123.3696,5787.0
2017-11-20 13:55:00,131.33,131.33,131.31,131.32,23540.0,123.379,123.379,123.3602,123.3696,23540.0
2017-11-20 14:00:00,131.31,131.31,131.27,131.29,3398.0,123.3602,123.3602,123.3227,123.3414,3398.0
2017-11-20 14:05:00,131.29,131.32,131.28,131.31,6232.0,123.3414,123.3696,123.3321,123.3602,6232.0
2017-11-20 14:10:00,131.3,131.31,131.28,131.3,7250.0,123.3508,123.3602,123.3321,123.3508,7250.0
2017-11-20 14:15:00,131.29,131.29,131.25,131.27,74949.0,123.3414,123.3414,123.3039,123.3227,74949.0
2017-11-20 14:20:00,131.26,131.28,131.24,131.25,18984.0,123.3133,123.3321,123.2945,123.3039,18984.0
2017-11-20 14:25:00,131.24,131.28,131.24,131.27,14523.0,123.2945,123.3321,123.2945,123.3227,14523.0
2017-11-20 14:30:00,131.27,131.28,131.25,131.26,24164.0,123.3227,123.3321,123.3039,123.3133,24164.0
2017-11-20 14:35:00,131.26,131.28,131.22,131.25,38310.0,123.3133,123.3321,123.2757,123.3039,38310.0
2017-11-20 14:40:00,131.25,131.28,131.25,131.26,18144.0,123.3039,123.3321,123.3039,123.3133,18144.0
2017-11-20 14:45:00,131.26,131.28,131.25,131.25,43075.0,123.3133,123.3321,123.3039,123.3039,43075.0
2017-11-20 14:50:00,131.25,131.3,131.25,131.28,61609.0,123.3039,123.3508,123.3039,123.3321,61609.0
2017-11-20 14:55:00,131.28,131.3,131.24,131.27,19359.0,123.3321,123.3508,123.2945,123.3227,19359.0
2017-11-20 15:00:00,131.27,131.29,131.25,131.29,16131.0,123.3227,123.3414,123.3039,123.3414,16131.0
2017-11-20 15:05:00,131.28,131.32,131.27,131.27,16316.0,123.3321,123.3696,123.3227,123.3227,16316.0
2017-11-20 15:10:00,131.28,131.28,131.21,131.22,13407.0,123.3321,123.3321,123.2663,123.2757,13407.0
2017-11-20 15:15:00,131.21,131.22,131.2,131.21,11084.0,123.2663,123.2757,123.2569,123.2663,11084.0
2017-11-20 15:20:00,131.21,131.23,131.2,131.22,5865.0,123.2663,123.2851,123.2569,123.2757,5865.0
2017-11-20 15:25:00,131.22,131.23,131.18,131.21,38953.0,123.2757,123.2851,123.2381,123.2663,38953.0
2017-11-20 15:30:00,131.21,131.22,131.15,131.16,15407.0,123.2663,123.2757,123.2099,123.2193,15407.0
2017-11-20 15:35:00,131.17,131.19,131.13,131.17,15870.0,123.2287,123.2475,123.1911,123.2287,15870.0
2017-11-20 15:40:00,131.17,131.19,131.15,131.15,14289.0,123.2287,123.2475,123.2099,123.2099,14289.0
2017-11-20 15:45:00,131.16,131.22,131.15,131.22,29970.0,123.2193,123.2757,123.2099,123.2757,29970.0
2017-11-20 15:50:00,131.22,131.22,131.18,131.21,67128.0,123.2757,123.2757,123.2381,123.2663,67128.0
2017-11-20 15:55:00,131.2,131.24,131.2,131.22,155045.0,123.2569,123.2945,123.2569,123.2757,155045.0
2017-11-21 09:30:00,131.79,131.86,131.72,131.84,56830.0,123.8112,123.8769,123.7454,123.8581,56830.0
2017-11-21 09:35:00,131.84,131.9,131.82,131.87,13453.0,123.8581,123.9145,123.8394,123.8863,13453.0
2017-11-21 09:40:00,131.89,132.08,131.89,132.01,7919.0,123.9051,124.0836,123.9051,124.0179,7919.0
2017-11-21 09:45:00,132.03,132.14,132.03,132.06,18429.0,124.0366,124.14,124.0366,124.0648,18429.0
2017-11-21 09:50:00,132.06,132.11,132.05,132.09,6136.0,124.0648,124.1118,124.0554,124.093,6136.0
2017-11-21 09:55:00,132.1,132.14,132.07,132.14,5308.0,124.1024,124.14,124.0742,124.14,5308.0
2017-11-21 10:00:00,132.14,132.15,132.1,132.13,7535.0,124.14,124.1494,124.1024,124.1306,7535.0
2017-11-21 10:05:00,132.14,132.14,132.09,132.13,5422.0,124.14,124.14,124.093,124.1306,5422.0
2017-11-21 10:10:00,132.14,132.23,132.11,132.19,6325.0,124.14,124.2245,124.1118,124.187,6325.0
2017-11-21 10:15:00,132.21,132.26,132.21,132.26,3632.0,124.2057,124.2527,124.2057,124.2527,3632.0
2017-11-21 10:20:00,132.25,132.29,132.24,132.26,3466.0,124.2433,124.2809,124.2339,124.2527,3466.0
2017-11-21 10:25:00,132.27,132.31,132.24,132.31,23125.0,124.2621,124.2997,124.2339,124.2997,23125.0
2017-11-21 10:30:00,132.31,132.32,132.26,132.27,24217.0,124.2997,124.3091,124.2527,124.2621,24217.0
2017-11-21 10:35:00,132.26,132.3,132.25,132.29,12262.0,124.2527,124.2903,124.2433,124.2809,12262.0
2017-11-21 10:40:00,132.29,132.32,132.28,132.31,9903.0,124.2809,124.3091,124.2715,124.2997,9903.0
2017-11-21 10:45:00,132.31,132.32,132.29,132.31,16113.0,124.2997,124.3091,124.2809,124.2997,16113.0
2017-11-21 10:50:00,132.31,132.31,132.27,132.28,16607.0,124.2997,124.2997,124.2621,124.2715,16607.0
2017-11-21 10:55:00,132.28,132.33,132.27,132.32,6568.0,124.2715,124.3185,124.2621,124.3091,6568.0
2017-11-21 11:00:00,132.33,132.39,132.32,132.37,15123.0,124.3185,124.3748,124.3091,124.3561,15123.0
2017-11-21 11:05:00,132.37,132.39,132.31,132.31,13417.0,124.3561,124.3748,124.2997,124.2997,13417.0
2017-11-21 11:10:00,132.31,132.34,132.3,132.32,11860.0,124.2997,124.3279,124.2903,124.3091,11860.0
2017-11-21 11:15:00,132.31,132.34,132.3,132.33,13548.0,124.2997,124.3279,124.2903,124.3185,13548.0
2017-11-21 11:20:00,132.34,132.37,132.33,132.34,49882.0,124.3279,124.3561,124.3185,124.3279,49882.0
2017-11-21 11:25:00,132.35,132.38,132.35,132.36,8324.0,124.3373,124.3655,124.3373,124.3467,8324.0
2017-11-21 11:30:00,132.36,132.39,132.36,132.37,6193.0,124.3467,124.3748,124.3467,124.3561,6193.0
2017-11-21 11:35:00,132.39,132.41,132.36,132.4,13567.0,124.3748,124.3936,124.3467,124.3842,13567.0
2017-11-21 11:40:00,132.4,132.41,132.38,132.39,5845.0,124.3842,124.3936,124.3655,124.3748,5845.0
2017-11-21 11:45:00,132.38,132.4,132.36,132.4,8840.0,124.3655,124.3842,124.3467,124.3842,8840.0
2017-11-21 11:50:00,132.39,132.4,132.37,132.4,11571.0,124.3748,124.3842,124.3561,124.3842,11571.0
2017-11-21 11:55:00,132.39,132.43,132.39,132.39,10633.0,124.3748,124.4124,124.3748,124.3748,10633.0
2017-11-21 12:00:00,132.4,132.42,132.4,132.42,8798.0,124.3842,124.403,124.3842,124.403,8798.0
2017-11-21 12:05:00,132.42,132.42,132.38,132.4,19555.0,124.403,124.403,124.3655,124.3842,19555.0
2017-11-21 12:10:00,132.4,132.4,132.35,132.37,12284.0,124.3842,124.3842,124.3373,124.3561,12284.0
2017-11-21 12:15:00,132.37,132.39,132.36,132.36,8568.0,124.3561,124.3748,124.3467,124.3467,8568.0
2017-11-21 12:20:00,132.36,132.38,132.34,132.36,24405.0,124.3467,124.3655,124.3279,124.3467,24405.0
2017-11-21 12:25:00,132.35,132.36,132.33,132.33,8888.0,124.3373,124.3467,124.3185,124.3185,8888.0
2017-11-21 12:30:00,132.33,132.35,132.32,132.35,6289.0,124.3185,124.3373,124.3091,124.3373,6289.0
2017-11-21 12:35:00,132.34,132.38,132.34,132.36,6248.0,124.3279,124.3655,124.3279,124.3467,6248.0
2017-11-21 12:40:00,132.36,132.36,132.32,132.34,8272.0,124.3467,124.3467,124.3091,124.3279,8272.0
2017-11-21 12:45:00,132.34,132.35,132.32,132.33,6607.0,124.3279,124.3373,124.3091,124.3185,6607.0
2017-11-21 12:50:00,132.32,132.36,132.31,132.34,7210.0,124.3091,124.3467,124.2997,124.3279,7210.0
2017-11-21 12:55:00,132.34,132.39,132.33,132.37,9237.0,124.3279,124.3748,124.3185,124.3561,9237.0
2017-11-21 13:00:00,132.37,132.41,132.37,132.39,3293.0,124.3561,124.3936,124.3561,124.3748,3293.0
2017-11-21 13:05:00,132.39,132.39,132.36,132.36,6532.0,124.3748,124.3748,124.3467,124.3467,6532.0
2017-11-21 13:10:00,132.37,132.39,132.37,132.38,5440.0,124.3561,124.3748,124.3561,124.3655,5440.0
2017-11-21 13:15:00,132.39,132.39,132.37,132.38,2674.0,124.3748,124.3748,124.3561,124.3655,2674.0
2017-11-21 13:20:00,132.37,132.4,132.37,132.39,8567.0,124.3561,124.3842,124.3561,124.3748,8567.0
2017-11-21 13:25:00,132.39,132.41,132.37,132.41,8816.0,124.3748,124.3936,124.3561,124.3936,8816.0
2017-11-21 13:30:00,132.42,132.43,132.41,132.42,14806.0,124.403,124.4124,124.3936,124.403,14806.0
2017-11-21 13:35:00,132.43,132.48,132.43,132.45,12486.0,124.4124,124.4594,124.4124,124.4312,12486.0
2017-11-21 13:40:00,132.44,132.46,132.44,132.44,4670.0,124.4218,124.4406,124.4218,124.4218,4670.0
2017-11-21 13:45:00,132.45,132.47,132.45,132.47,7121.0,124.4312,124.45,124.4312,124.45,7121.0
2017-11-21 13:50:00,132.47,132.51,132.46,132.48,42521.0,124.45,124.4876,124.4406,124.4594,42521.0
2017-11-21 13:55:00,132.48,132.48,132.41,132.41,5947.0,124.4594,124.4594,124.3936,124.3936,5947.0
2017-11-21 14:00:00,132.42,132.42,132.38,132.39,6913.0,124.403,124.403,124.3655,124.3748,6913.0
2017-11-21 14:05:00,132.4,132.41,132.36,132.38,10609.0,124.3842,124.3936,124.3467,124.3655,10609.0
2017-11-21 14:10:00,132.39,132.4,132.36,132.39,48091.0,124.3748,124.3842,124.3467,124.3748,48091.0
2017-11-21 14:15:00,132.39,132.42,132.38,132.42,10807.0,124.3748,124.403,124.3655,124.403,10807.0
2017-11-21 14:20:00,132.41,132.43,132.4,132.42,13684.0,124.3936,124.4124,124.3842,124.403,13684.0
2017-11-21 14:25:00,132.41,132.43,132.39,132.43,18657.0,124.3936,124.4124,124.3748,124.4124,18657.0
2017-11-21 14:30:00,132.43,132.43,132.37,132.4,13874.0,124.4124,124.4124,124.3561,124.3842,13874.0
2017-11-21 14:35:00,132.4,132.42,132.39,132.42,4705.0,124.3842,124.403,124.3748,124.403,4705.0
2017-11-21 14:40:00,132.42,132.42,132.4,132.41,9060.0,124.403,124.403,124.3842,124.3936,9060.0
2017-11-21 14:45:00,132.41,132.43,132.4,132.41,9910.0,124.3936,124.4124,124.3842,124.3936,9910.0
2017-11-21 14:50:00,132.41,132.43,132.4,132.42,7070.0,124.3936,124.4124,124.3842,124.403,7070.0
2017-11-21 14:55:00,132.42,132.43,132.41,132.42,12589.0,124.403,124.4124,124.3936,124.403,12589.0
2017-11-21 15:00:00,132.43,132.44,132.39,132.4,10579.0,124.4124,124.4218,124.3748,124.3842,10579.0
2017-11-21 15:05:00,132.39,132.43,132.38,132.41,25432.0,124.3748,124.4124,124.3655,124.3936,25432.0
2017-11-21 15:10:00,132.41,132.41,132.38,132.38,13617.0,124.3936,124.3936,124.3655,124.3655,13617.0
2017-11-21 15:15:00,132.39,132.39,132.33,132.35,30390.0,124.3748,124.3748,124.3185,124.3373,30390.0
2017-11-21 15:20:00,132.34,132.37,132.31,132.36,12010.0,124.3279,124.3561,124.2997,124.3467,12010.0
2017-11-21 15:25:00,132.36,132.37,132.34,132.37,9500.0,124.3467,124.3561,124.3279,124.3561,9500.0
2017-11-21 15:30:00,132.36,132.41,132.34,132.39,22242.0,124.3467,124.3936,124.3279,124.3748,22242.0
2017-11-21 15:35:00,132.4,132.4,132.33,132.36,17602.0,124.3842,124.3842,124.3185,124.3467,17602.0
2017-11-21 15:40:00,132.36,132.43,132.35,132.43,16101.0,124.3467,124.4124,124.3373,124.4124,16101.0
2017-11-21 15:45:00,132.43,132.43,132.36,132.38,67188.0,124.4124,124.4124,124.3467,124.3655,67188.0
2017-11-21 15:50:00,132.37,132.42,132.35,132.35,31368.0,124.3561,124.403,124.3373,124.3373,31368.0
2017-11-21 15:55:00,132.36,132.44,132.36,132.42,91781.0,124.3467,124.4218,124.3467,124.403,91781.0
2017-11-22 09:30:00,132.52,132.61,132.43,132.58,42080.0,124.497,124.5815,124.4124,124.5533,42080.0
2017-11-22 09:35:00,132.57,132.57,132.41,132.43,21458.0,124.544,124.544,124.3936,124.4124,21458.0
2017-11-22 09:40:00,132.39,132.41,132.31,132.33,13548.0,124.3748,124.3936,124.2997,124.3185,13548.0
2017-11-22 09:45:00,132.34,132.35,132.31,132.33,6437.0,124.3279,124.3373,124.2997,124.3185,6437.0
2017-11-22 09:50:00,132.31,132.36,132.28,132.36,10254.0,124.2997,124.3467,124.2715,124.3467,10254.0
2017-11-22 09:55:00,132.36,132.36,132.31,132.36,7037.0,124.3467,124.3467,124.2997,124.3467,7037.0
2017-11-22 10:00:00,132.35,132.4,132.32,132.34,9401.0,124.3373,124.3842,124.3091,124.3279,9401.0
2017-11-22 10:05:00,132.36,132.38,132.35,132.36,6615.0,124.3467,124.3655,124.3373,124.3467,6615.0
2017-11-22 10:10:00,132.38,132.39,132.29,132.34,16957.0,124.3655,124.3748,124.2809,124.3279,16957.0
2017-11-22 10:15:00,132.34,132.36,132.27,132.3,17831.0,124.3279,124.3467,124.2621,124.2903,17831.0
2017-11-22 10:20:00,132.31,132.31,132.25,132.27,9895.0,124.2997,124.2997,124.2433,124.2621,9895.0
2017-11-22 10:25:00,132.27,132.33,132.27,132.28,9681.0,124.2621,124.3185,124.2621,124.2715,9681.0
2017-11-22 10:30:00,132.27,132.31,132.26,132.28,6777.0,124.2621,124.2997,124.2527,124.2715,6777.0
2017-11-22 10:35:00,132.27,132.36,132.27,132.34,7436.0,124.2621,124.3467,124.2621,124.3279,7436.0
2017-11-22 10:40:00,132.35,132.42,132.35,132.42,11945.0,124.3373,124.403,124.3373,124.403,11945.0
2017-11-22 10:45:00,132.42,132.42,132.37,132.39,4189.0,124.403,124.403,124.3561,124.3748,4189.0
2017-11-22 10:50:00,132.39,132.4,132.37,132.37,6131.0,124.3748,124.3842,124.3561,124.3561,6131.0
2017-11-22 10:55:00,132.37,132.42,132.37,132.39,11715.0,124.3561,124.403,124.3561,124.3748,11715.0
2017-11-22 11:00:00,132.4,132.41,132.37,132.41,6366.0,124.3842,124.3936,124.3561,124.3936,6366.0
2017-11-22 11:05:00,132.41,132.44,132.39,132.43,12207.0,124.3936,124.4218,124.3748,124.4124,12207.0
2017-11-22 11:10:00,132.39,132.42,132.38,132.38,4489.0,124.3748,124.403,124.3655,124.3655,4489.0
2017-11-22 11:15:00,132.37,132.38,132.31,132.33,6982.0,124.3561,124.3655,124.2997,124.3185,6982.0
2017-11-22 11:20:00,132.33,132.33,132.29,132.29,5014.0,124.3185,124.3185,124.2809,124.2809,5014.0
2017-11-22 11:25:00,132.29,132.3,132.26,132.28,4180.0,124.2809,124.2903,124.2527,124.2715,4180.0
2017-11-22 11:30:00,132.29,132.3,132.26,132.29,7080.0,124.2809,124.2903,124.2527,124.2809,7080.0
2017-11-22 11:35:00,132.28,132.3,132.28,132.29,4628.0,124.2715,124.2903,124.2715,124.2809,4628.0
2017-11-22 11:40:00,132.26,132.28,132.24,132.26,12185.0,124.2527,124.2715,124.2339,124.2527,12185.0
2017-11-22 11:45:00,132.26,132.27,132.23,132.25,11349.0,124.2527,124.2621,124.2245,124.2433,11349.0
2017-11-22 11:50:00,132.26,132.27,132.25,132.27,8263.0,124.2527,124.2621,124.2433,124.2621,8263.0
2017-11-22 11:55:00,132.27,132.3,132.27,132.28,1703.0,124.2621,124.2903,124.2621,124.2715,1703.0
2017-11-22 12:00:00,132.28,132.3,132.27,132.28,10841.0,124.2715,124.2903,124.2621,124.2715,10841.0
2017-11-22 12:05:00,132.28,132.3,132.27,132.28,3686.0,124.2715,124.2903,124.2621,124.2715,3686.0
2017-11-22 12:10:00,132.27,132.29,132.25,132.26,4057.0,124.2621,124.2809,124.2433,124.2527,4057.0
2017-11-22 12:15:00,132.26,132.27,132.22,132.22,4734.0,124.2527,124.2621,124.2151,124.2151,4734.0
2017-11-22 12:20:00,132.21,132.26,132.18,132.26,9778.0,124.2057,124.2527,124.1776,124.2527,9778.0
2017-11-22 12:25:00,132.26,132.27,132.25,132.25,3050.0,124.2527,124.2621,124.2433,124.2433,3050.0
2017-11-22 12:30:00,132.24,132.26,132.24,132.25,7806.0,124.2339,124.2527,124.2339,124.2433,7806.0
2017-11-22 12:35:00,132.26,132.26,132.23,132.25,8255.0,124.2527,124.2527,124.2245,124.2433,8255.0
2017-11-22 12:40:00,132.25,132.27,132.24,132.27,6615.0,124.2433,124.2621,124.2339,124.2621,6615.0
2017-11-22 12:45:00,132.26,132.26,132.24,132.25,6794.0,124.2527,124.2527,124.2339,124.2433,6794.0
2017-11-22 12:50:00,132.25,132.27,132.21,132.27,3913.0,124.2433,124.2621,124.2057,124.2621,3913.0
2017-11-22 12:55:00,132.27,132.29,132.27,132.28,11349.0,124.2621,124.2809,124.2621,124.2715,11349.0
2017-11-22 13:00:00,132.29,132.29,132.26,132.28,4756.0,124.2809,124.2809,124.2527,124.2715,4756.0
2017-11-22 13:05:00,132.28,132.3,132.27,132.29,11467.0,124.2715,124.2903,124.2621,124.2809,11467.0
2017-11-22 13:10:00,132.29,132.3,132.28,132.29,4023.0,124.2809,124.2903,124.2715,124.2809,4023.0
2017-11-22 13:15:00,132.27,132.27,132.23,132.23,3648.0,124.2621,124.2621,124.2245,124.2245,3648.0
2017-11-22 13:20:00,132.23,132.24,132.2,132.23,6995.0,124.2245,124.2339,124.1964,124.2245,6995.0
2017-11-22 13:25:00,132.25,132.3,132.23,132.27,8017.0,124.2433,124.2903,124.2245,124.2621,8017.0
2017-11-22 13:30:00,132.27,132.3,132.26,132.28,4919.0,124.2621,124.2903,124.2527,124.2715,4919.0
2017-11-22 13:35:00,132.28,132.29,132.26,132.27,5680.0,124.2715,124.2809,124.2527,124.2621,5680.0
2017-11-22 13:40:00,132.25,132.27,132.24,132.26,3427.0,124.2433,124.2621,124.2339,124.2527,3427.0
2017-11-22 13:45:00,132.27,132.29,132.27,132.27,9857.0,124.2621,124.2809,124.2621,124.2621,9857.0
2017-11-22 13:50:00,132.28,132.28,132.26,132.27,2286.0,124.2715,124.2715,124.2527,124.2621,2286.0
2017-11-22 13:55:00,132.27,132.31,132.26,132.29,32710.0,124.2621,124.2997,124.2527,124.2809,32710.0
2017-11-22 14:00:00,132.29,132.32,132.28,132.3,7505.0,124.2809,124.3091,124.2715,124.2903,7505.0
2017-11-22 14:05:00,132.29,132.33,132.29,132.32,2637.0,124.2809,124.3185,124.2809,124.3091,2637.0
2017-11-22 14:10:00,132.33,132.36,132.32,132.33,13840.0,124.3185,124.3467,124.3091,124.3185,13840.0
2017-11-22 14:15:00,132.33,132.34,132.31,132.31,8544.0,124.3185,124.3279,124.2997,124.2997,8544.0
2017-11-22 14:20:00,132.32,132.33,132.3,132.32,6168.0,124.3091,124.3185,124.2903,124.3091,6168.0
2017-11-22 14:25:00,132.33,132.35,132.31,132.32,14521.0,124.3185,124.3373,124.2997,124.3091,14521.0
2017-11-22 14:30:00,132.31,132.37,132.31,132.37,10415.0,124.2997,124.3561,124.2997,124.3561,10415.0
2017-11-22 14:35:00,132.37,132.39,132.35,132.39,29799.0,124.3561,124.3748,124.3373,124.3748,29799.0
2017-11-22 14:40:00,132.39,132.43,132.39,132.42,15301.0,124.3748,124.4124,124.3748,124.403,15301.0
2017-11-22 14:45:00,132.42,132.43,132.41,132.41,6408.0,124.403,124.4124,124.3936,124.3936,6408.0
2017-11-22 14:50:00,132.41,132.43,132.4,132.42,3948.0,124.3936,124.4124,124.3842,124.403,3948.0
2017-11-22 14:55:00,132.42,132.42,132.4,132.41,4613.0,124.403,124.403,124.3842,124.3936,4613.0
2017-11-22 15:00:00,132.4,132.41,132.34,132.35,24750.0,124.3842,124.3936,124.3279,124.3373,24750.0
2017-11-22 15:05:00,132.35,132.38,132.33,132.34,56376.0,124.3373,124.3655,124.3185,124.3279,56376.0
2017-11-22 15:10:00,132.34,132.36,132.31,132.35,8828.0,124.3279,124.3467,124.2997,124.3373,8828.0
2017-11-22 15:15:00,132.37,132.39,132.35,132.39,4227.0,124.3561,124.3748,124.3373,124.3748,4227.0
2017-11-22 15:20:00,132.38,132.38,132.35,132.35,7757.0,124.3655,124.3655,124.3373,124.3373,7757.0
2017-11-22 15:25:00,132.36,132.37,132.33,132.37,9447.0,124.3467,124.3561,124.3185,124.3561,9447.0
2017-11-22 15:30:00,132.37,132.37,132.33,132.35,9326.0,124.3561,124.3561,124.3185,124.3373,9326.0
2017-11-22 15:35:00,132.34,132.37,132.33,132.37,11011.0,124.3279,124.3561,124.3185,124.3561,11011.0
2017-11-22 15:40:00,132.38,132.38,132.35,132.37,4411.0,124.3655,124.3655,124.3373,124.3561,4411.0
2017-11-22 15:45:00,132.36,132.39,132.34,132.36,14053.0,124.3467,124.3748,124.3279,124.3467,14053.0
2017-11-22 15:50:00,132.36,132.4,132.36,132.4,12333.0,124.3467,124.3842,124.3467,124.3842,12333.0
2017-11-22 15:55:00,132.39,132.39,132.32,132.32,16347.0,124.3748,124.3748,124.3091,124.3091,16347.0
2017-11-24 09:30:00,132.64,132.65,132.54,132.58,133030.0,124.6097,124.6191,124.5158,124.5533,133030.0
2017-11-24 09:35:00,132.57,132.67,132.57,132.66,30140.0,124.544,124.6379,124.544,124.6285,30140.0
2017-11-24 09:40:00,132.66,132.67,132.61,132.61,16214.0,124.6285,124.6379,124.5815,124.5815,16214.0
2017-11-24 09:45:00,132.6,132.63,132.54,132.6,32584.0,124.5721,124.6003,124.5158,124.5721,32584.0
2017-11-24 09:50:00,132.6,132.63,132.58,132.62,8753.0,124.5721,124.6003,124.5533,124.5909,8753.0
2017-11-24 09:55:00,132.61,132.65,132.6,132.64,2433.0,124.5815,124.6191,124.5721,124.6097,2433.0
2017-11-24 10:00:00,132.64,132.66,132.63,132.65,8094.0,124.6097,124.6285,124.6003,124.6191,8094.0
2017-11-24 10:05:00,132.65,132.65,132.6,132.62,6746.0,124.6191,124.6191,124.5721,124.5909,6746.0
2017-11-24 10:10:00,132.61,132.64,132.61,132.61,6870.0,124.5815,124.6097,124.5815,124.5815,6870.0
2017-11-24 10:15:00,132.61,132.69,132.61,132.68,11947.0,124.5815,124.6567,124.5815,124.6473,11947.0
2017-11-24 10:20:00,132.69,132.71,132.66,132.66,2218.0,124.6567,124.6755,124.6285,124.6285,2218.0
2017-11-24 10:25:00,132.64,132.65,132.63,132.65,1775.0,124.6097,124.6191,124.6003,124.6191,1775.0
2017-11-24 10:30:00,132.66,132.7,132.66,132.7,4459.0,124.6285,124.6661,124.6285,124.6661,4459.0
2017-11-24 10:35:00,132.71,132.71,132.68,132.69,2642.0,124.6755,124.6755,124.6473,124.6567,2642.0
2017-11-24 10:40:00,132.69,132.7,132.67,132.69,5854.0,124.6567,124.6661,124.6379,124.6567,5854.0
2017-11-24 10:45:00,132.7,132.74,132.7,132.73,4689.0,124.6661,124.7037,124.6661,124.6943,4689.0
2017-11-24 10:50:00,132.74,132.75,132.72,132.75,6381.0,124.7037,124.7131,124.6849,124.7131,6381.0
2017-11-24 10:55:00,132.75,132.77,132.75,132.76,3803.0,124.7131,124.7318,124.7131,124.7224,3803.0
2017-11-24 11:00:00,132.76,132.78,132.75,132.76,5998.0,124.7224,124.7412,124.7131,124.7224,5998.0
2017-11-24 11:05:00,132.78,132.82,132.77,132.81,6466.0,124.7412,124.7788,124.7318,124.7694,6466.0
2017-11-24 11:10:00,132.81,132.82,132.79,132.81,5986.0,124.7694,124.7788,124.7506,124.7694,5986.0
2017-11-24 11:15:00,132.81,132.83,132.8,132.81,16680.0,124.7694,124.7882,124.76,124.7694,16680.0
2017-11-24 11:20:00,132.82,132.84,132.79,132.8,11328.0,124.7788,124.7976,124.7506,124.76,11328.0
2017-11-24 11:25:00,132.79,132.82,132.79,132.79,13601.0,124.7506,124.7788,124.7506,124.7506,13601.0
2017-11-24 11:30:00,132.79,132.79,132.76,132.76,13665.0,124.7506,124.7506,124.7224,124.7224,13665.0
2017-11-24 11:35:00,132.76,132.83,132.76,132.83,23240.0,124.7224,124.7882,124.7224,124.7882,23240.0
2017-11-24 11:40:00,132.83,132.84,132.82,132.83,5255.0,124.7882,124.7976,124.7788,124.7882,5255.0
2017-11-24 11:45:00,132.82,132.83,132.8,132.8,10405.0,124.7788,124.7882,124.76,124.76,10405.0
2017-11-24 11:50:00,132.8,132.81,132.78,132.8,10732.0,124.76,124.7694,124.7412,124.76,10732.0
2017-11-24 11:55:00,132.8,132.81,132.78,132.78,1311.0,124.76,124.7694,124.7412,124.7412,1311.0
2017-11-24 12:00:00,132.78,132.81,132.77,132.8,10219.0,124.7412,124.7694,124.7318,124.76,10219.0
2017-11-24 12:05:00,132.81,132.83,132.8,132.81,6218.0,124.7694,124.7882,124.76,124.7694,6218.0
2017-11-24 12:10:00,132.81,132.84,132.81,132.84,9034.0,124.7694,124.7976,124.7694,124.7976,9034.0
2017-11-24 12:15:00,132.84,132.85,132.84,132.85,16933.0,124.7976,124.807,124.7976,124.807,16933.0
2017-11-24 12:20:00,132.86,132.86,132.82,132.83,400.0,124.8164,124.8164,124.7788,124.7882,400.0
2017-11-24 12:25:00,132.84,132.85,132.83,132.85,1238.0,124.7976,124.807,124.7882,124.807,1238.0
2017-11-24 12:30:00,132.85,132.86,132.84,132.86,18777.0,124.807,124.8164,124.7976,124.8164,18777.0
2017-11-24 12:35:00,132.85,132.86,132.83,132.86,14072.0,124.807,124.8164,124.7882,124.8164,14072.0
2017-11-24 12:40:00,132.87,132.87,132.81,132.82,9304.0,124.8258,124.8258,124.7694,124.7788,9304.0
2017-11-24 12:45:00,132.82,132.82,132.8,132.81,7648.0,124.7788,124.7788,124.76,124.7694,7648.0
2017-11-24 12:50:00,132.83,132.85,132.8,132.81,6429.0,124.7882,124.807,124.76,124.7694,6429.0
2017-11-24 12:55:00,132.81,132.84,132.79,132.81,20473.0,124.7694,124.7976,124.7506,124.7694,20473.0
2017-11-27 09:30:00,132.97,132.97,132.83,132.83,96278.0,124.9197,124.9197,124.7882,124.7882,96278.0
2017-11-27 09:35:00,132.82,132.86,132.8,132.86,10365.0,124.7788,124.8164,124.76,124.8164,10365.0
2017-11-27 09:40:00,132.87,132.98,132.87,132.98,22202.0,124.8258,124.9291,124.8258,124.9291,22202.0
2017-11-27 09:45:00,133.0,133.07,133.0,133.07,3559.0,124.9479,125.0137,124.9479,125.0137,3559.0
2017-11-27 09:50:00,133.07,133.08,133.02,133.03,3377.0,125.0137,125.0231,124.9667,124.9761,3377.0
2017-11-27 09:55:00,133.03,133.04,132.99,133.01,5526.0,124.9761,124.9855,124.9385,124.9573,5526.0
2017-11-27 10:00:00,133.01,133.03,132.98,133.03,17741.0,124.9573,124.9761,124.9291,124.9761,17741.0
2017-11-27 10:05:00,133.04,133.05,133.02,133.04,7385.0,124.9855,124.9949,124.9667,124.9855,7385.0
2017-11-27 10:10:00,133.04,133.08,133.0,133.03,11054.0,124.9855,125.0231,124.9479,124.9761,11054.0
2017-11-27 10:15:00,133.04,133.1,133.04,133.1,13344.0,124.9855,125.0419,124.9855,125.0419,13344.0
2017-11-27 10:20:00,133.07,133.11,133.07,133.08,3455.0,125.0137,125.0513,125.0137,125.0231,3455.0
2017-11-27 10:25:00,133.08,133.08,133.04,133.07,7807.0,125.0231,125.0231,124.9855,125.0137,7807.0
2017-11-27 10:30:00,133.08,133.09,133.04,133.05,8582.0,125.0231,125.0325,124.9855,124.9949,8582.0
2017-11-27 10:35:00,133.05,133.07,133.02,133.05,30223.0,124.9949,125.0137,124.9667,124.9949,30223.0
2017-11-27 10:40:00,133.06,133.1,133.06,133.1,6088.0,125.0043,125.0419,125.0043,125.0419,6088.0
2017-11-27 10:45:00,133.09,133.12,133.07,133.07,7688.0,125.0325,125.0607,125.0137,125.0137,7688.0
2017-11-27 10:50:00,133.07,133.09,133.04,133.05,6675.0,125.0137,125.0325,124.9855,124.9949,6675.0
2017-11-27 10:55:00,133.05,133.07,133.04,133.05,3305.0,124.9949,125.0137,124.9855,124.9949,3305.0
2017-11-27 11:00:00,133.06,133.07,133.03,133.05,12260.0,125.0043,125.0137,124.9761,124.9949,12260.0
2017-11-27 11:05:00,133.03,133.06,133.03,133.06,21612.0,124.9761,125.0043,124.9761,125.0043,21612.0
2017-11-27 11:10:00,133.04,133.04,132.93,132.93,5774.0,124.9855,124.9855,124.8822,124.8822,5774.0
2017-11-27 11:15:00,132.93,132.93,132.82,132.82,7028.0,124.8822,124.8822,124.7788,124.7788,7028.0
2017-11-27 11:20:00,132.82,132.82,132.77,132.78,7862.0,124.7788,124.7788,124.7318,124.7412,7862.0
2017-11-27 11:25:00,132.77,132.78,132.7,132.71,14293.0,124.7318,124.7412,124.6661,124.6755,14293.0
2017-11-27 11:30:00,132.72,132.78,132.72,132.76,4894.0,124.6849,124.7412,124.6849,124.7224,4894.0
2017-11-27 11:35:00,132.76,132.77,132.66,132.69,25436.0,124.7224,124.7318,124.6285,124.6567,25436.0
2017-11-27 11:40:00,132.69,132.76,132.67,132.75,31930.0,124.6567,124.7224,124.6379,124.7131,31930.0
2017-11-27 11:45:00,132.75,132.82,132.74,132.81,11997.0,124.7131,124.7788,124.7037,124.7694,11997.0
2017-11-27 11:50:00,132.82,132.86,132.82,132.86,2833.0,124.7788,124.8164,124.7788,124.8164,2833.0
2017-11-27 11:55:00,132.87,132.87,132.84,132.86,13664.0,124.8258,124.8258,124.7976,124.8164,13664.0
2017-11-27 12:00:00,132.87,132.87,132.83,132.84,3219.0,124.8258,124.8258,124.7882,124.7976,3219.0
2017-11-27 12:05:00,132.84,132.87,132.84,132.86,4247.0,124.7976,124.8258,124.7976,124.8164,4247.0
2017-11-27 12:10:00,132.84,132.87,132.83,132.85,90445.0,124.7976,124.8258,124.7882,124.807,90445.0
2017-11-27 12:15:00,132.84,132.87,132.84,132.86,1710.0,124.7976,124.8258,124.7976,124.8164,1710.0
2017-11-27 12:20:00,132.84,132.87,132.83,132.87,3990.0,124.7976,124.8258,124.7882,124.8258,3990.0
2017-11-27 12:25:00,132.86,132.87,132.85,132.87,33062.0,124.8164,124.8258,124.807,124.8258,33062.0
2017-11-27 12:30:00,132.9,132.9,132.87,132.88,4986.0,124.854,124.854,124.8258,124.8352,4986.0
2017-11-27 12:35:00,132.89,132.89,132.81,132.81,90746.0,124.8446,124.8446,124.7694,124.7694,90746.0
2017-11-27 12:40:00,132.81,132.82,132.79,132.79,3332.0,124.7694,124.7788,124.7506,124.7506,3332.0
2017-11-27 12:45:00,132.78,132.81,132.77,132.8,3246.0,124.7412,124.7694,124.7318,124.76,3246.0
2017-11-27 12:50:00,132.82,132.85,132.81,132.84,43873.0,124.7788,124.807,124.7694,124.7976,43873.0
2017-11-27 12:55:00,132.84,132.86,132.82,132.83,4418.0,124.7976,124.8164,124.7788,124.7882,4418.0
2017-11-27 13:00:00,132.85,132.92,132.85,132.92,11361.0,124.807,124.8728,124.807,124.8728,11361.0
2017-11-27 13:05:00,132.92,132.94,132.91,132.93,8871.0,124.8728,124.8916,124.8634,124.8822,8871.0
2017-11-27 13:10:00,132.93,132.94,132.9,132.91,3252.0,124.8822,124.8916,124.854,124.8634,3252.0
2017-11-27 13:15:00,132.9,132.91,132.88,132.9,4895.0,124.854,124.8634,124.8352,124.854,4895.0
2017-11-27 13:20:00,132.89,132.91,132.87,132.9,5671.0,124.8446,124.8634,124.8258,124.854,5671.0
2017-11-27 13:25:00,132.9,132.91,132.88,132.9,3421.0,124.854,124.8634,124.8352,124.854,3421.0
2017-11-27 13:30:00,132.91,132.93,132.9,132.91,5810.0,124.8634,124.8822,124.854,124.8634,5810.0
2017-11-27 13:35:00,132.91,132.91,132.88,132.9,4592.0,124.8634,124.8634,124.8352,124.854,4592.0
2017-11-27 13:40:00,132.9,132.92,132.89,132.91,3984.0,124.854,124.8728,124.8446,124.8634,3984.0
2017-11-27 13:45:00,132.91,132.92,132.9,132.92,9342.0,124.8634,124.8728,124.854,124.8728,9342.0
2017-11-27 13:50:00,132.92,132.94,132.9,132.93,6423.0,124.8728,124.8916,124.854,124.8822,6423.0
2017-11-27 13:55:00,132.93,132.95,132.92,132.94,9969.0,124.8822,124.9009,124.8728,124.8916,9969.0
2017-11-27 14:00:00,132.94,132.95,132.9,132.9,3251.0,124.8916,124.9009,124.854,124.854,3251.0
2017-11-27 14:05:00,132.9,132.91,132.88,132.89,2656.0,124.854,124.8634,124.8352,124.8446,2656.0
2017-11-27 14:10:00,132.88,132.89,132.85,132.85,5958.0,124.8352,124.8446,124.807,124.807,5958.0
2017-11-27 14:15:00,132.86,132.87,132.85,132.86,7867.0,124.8164,124.8258,124.807,124.8164,7867.0
2017-11-27 14:20:00,132.87,132.87,132.83,132.84,20173.0,124.8258,124.8258,124.7882,124.7976,20173.0
2017-11-27 14:25:00,132.84,132.88,132.83,132.86,6785.0,124.7976,124.8352,124.7882,124.8164,6785.0
2017-11-27 14:30:00,132.86,132.88,132.86,132.86,5640.0,124.8164,124.8352,124.8164,124.8164,5640.0
2017-11-27 14:35:00,132.86,132.88,132.84,132.88,10674.0,124.8164,124.8352,124.7976,124.8352,10674.0
2017-11-27 14:40:00,132.87,132.9,132.86,132.88,24966.0,124.8258,124.854,124.8164,124.8352,24966.0
2017-11-27 14:45:00,132.88,132.91,132.88,132.89,3891.0,124.8352,124.8634,124.8352,124.8446,3891.0
2017-11-27 14:50:00,132.89,132.89,132.86,132.89,14883.0,124.8446,124.8446,124.8164,124.8446,14883.0
2017-11-27 14:55:00,132.89,132.93,132.88,132.91,6784.0,124.8446,124.8822,124.8352,124.8634,6784.0
2017-11-27 15:00:00,132.91,132.91,132.88,132.89,15156.0,124.8634,124.8634,124.8352,124.8446,15156.0
2017-11-27 15:05:00,132.87,132.89,132.85,132.87,16053.0,124.8258,124.8446,124.807,124.8258,16053.0
2017-11-27 15:10:00,132.87,132.9,132.85,132.88,21735.0,124.8258,124.854,124.807,124.8352,21735.0
2017-11-27 15:15:00,132.88,132.89,132.84,132.87,4600.0,124.8352,124.8446,124.7976,124.8258,4600.0
2017-11-27 15:20:00,132.86,132.91,132.86,132.9,20040.0,124.8164,124.8634,124.8164,124.854,20040.0
2017-11-27 15:25:00,132.91,132.94,132.9,132.91,12527.0,124.8634,124.8916,124.854,124.8634,12527.0
2017-11-27 15:30:00,132.91,132.92,132.91,132.91,19043.0,124.8634,124.8728,124.8634,124.8634,19043.0
2017-11-27 15:35:00,132.91,132.93,132.89,132.92,11432.0,124.8634,124.8822,124.8446,124.8728,11432.0
2017-11-27 15:40:00,132.92,132.93,132.9,132.91,7589.0,124.8728,124.8822,124.854,124.8634,7589.0
2017-11-27 15:45:00,132.92,132.93,132.9,132.93,14042.0,124.8728,124.8822,124.854,124.8822,14042.0
2017-11-27 15:50:00,132.93,132.93,132.89,132.89,12730.0,124.8822,124.8822,124.8446,124.8446,12730.0
2017-11-27 15:55:00,132.9,132.93,132.85,132.85,64926.0,124.854,124.8822,124.807,124.807,64926.0
2017-11-28 09:30:00,133.09,133.2,133.09,133.19,21176.0,125.0325,125.1358,125.0325,125.1264,21176.0
2017-11-28 09:35:00,133.21,133.21,133.1,133.11,14088.0,125.1452,125.1452,125.0419,125.0513,14088.0
2017-11-28 09:40:00,133.12,133.2,133.09,133.2,4362.0,125.0607,125.1358,125.0325,125.1358,4362.0
2017-11-28 09:45:00,133.23,133.24,133.04,133.06,9192.0,125.164,125.1734,124.9855,125.0043,9192.0
2017-11-28 09:50:00,133.06,133.14,133.04,133.09,14354.0,125.0043,125.0794,124.9855,125.0325,14354.0
2017-11-28 09:55:00,133.12,133.12,133.06,133.08,9930.0,125.0607,125.0607,125.0043,125.0231,9930.0
2017-11-28 10:00:00,133.08,133.14,133.08,133.09,11004.0,125.0231,125.0794,125.0231,125.0325,11004.0
2017-11-28 10:05:00,133.11,133.17,133.07,133.17,4768.0,125.0513,125.1076,125.0137,125.1076,4768.0
2017-11-28 10:10:00,133.16,133.2,133.14,133.15,7385.0,125.0982,125.1358,125.0794,125.0888,7385.0
2017-11-28 10:15:00,133.15,133.16,133.12,133.13,7242.0,125.0888,125.0982,125.0607,125.07,7242.0
2017-11-28 10:20:00,133.17,133.18,133.11,133.11,32590.0,125.1076,125.117,125.0513,125.0513,32590.0
2017-11-28 10:25:00,133.12,133.16,133.12,133.14,19033.0,125.0607,125.0982,125.0607,125.0794,19033.0
2017-11-28 10:30:00,133.12,133.17,133.12,133.17,7123.0,125.0607,125.1076,125.0607,125.1076,7123.0
2017-11-28 10:35:00,133.17,133.19,133.16,133.17,5723.0,125.1076,125.1264,125.0982,125.1076,5723.0
2017-11-28 10:40:00,133.19,133.21,133.14,133.18,7987.0,125.1264,125.1452,125.0794,125.117,7987.0
2017-11-28 10:45:00,133.19,133.2,133.15,133.15,8480.0,125.1264,125.1358,125.0888,125.0888,8480.0
2017-11-28 10:50:00,133.17,133.2,133.14,133.14,3847.0,125.1076,125.1358,125.0794,125.0794,3847.0
2017-11-28 10:55:00,133.13,133.14,133.07,133.11,5761.0,125.07,125.0794,125.0137,125.0513,5761.0
2017-11-28 11:00:00,133.11,133.12,133.1,133.1,2980.0,125.0513,125.0607,125.0419,125.0419,2980.0
2017-11-28 11:05:00,133.13,133.16,133.12,133.16,3246.0,125.07,125.0982,125.0607,125.0982,3246.0
2017-11-28 11:10:00,133.16,133.16,133.11,133.13,6602.0,125.0982,125.0982,125.0513,125.07,6602.0
2017-11-28 11:15:00,133.14,133.15,133.11,133.14,6320.0,125.0794,125.0888,125.0513,125.0794,6320.0
2017-11-28 11:20:00,133.14,133.17,133.13,133.16,5562.0,125.0794,125.1076,125.07,125.0982,5562.0
2017-11-28 11:25:00,133.17,133.21,133.16,133.19,6832.0,125.1076,125.1452,125.0982,125.1264,6832.0
2017-11-28 11:30:00,133.19,133.2,133.16,133.19,4818.0,125.1264,125.1358,125.0982,125.1264,4818.0
2017-11-28 11:35:00,133.2,133.34,133.2,133.31,6718.0,125.1358,125.2673,125.1358,125.2392,6718.0
2017-11-28 11:40:00,133.3,133.31,133.28,133.29,7344.0,125.2298,125.2392,125.211,125.2204,7344.0
2017-11-28 11:45:00,133.28,133.3,133.26,133.29,3188.0,125.211,125.2298,125.1922,125.2204,3188.0
2017-11-28 11:50:00,133.28,133.3,133.25,133.28,7427.0,125.211,125.2298,125.1828,125.211,7427.0
2017-11-28 11:55:00,133.27,133.3,133.27,133.3,7127.0,125.2016,125.2298,125.2016,125.2298,7127.0
2017-11-28 12:00:00,133.31,133.34,133.29,133.31,3576.0,125.2392,125.2673,125.2204,125.2392,3576.0
2017-11-28 12:05:00,133.33,133.33,133.3,133.32,3170.0,125.2579,125.2579,125.2298,125.2485,3170.0
2017-11-28 12:10:00,133.33,133.38,133.33,133.38,5606.0,125.2579,125.3049,125.2579,125.3049,5606.0
2017-11-28 12:15:00,133.39,133.41,133.36,133.41,8048.0,125.3143,125.3331,125.2861,125.3331,8048.0
2017-11-28 12:20:00,133.38,133.4,133.37,133.4,4441.0,125.3049,125.3237,125.2955,125.3237,4441.0
2017-11-28 12:25:00,133.4,133.44,133.39,133.4,6421.0,125.3237,125.3613,125.3143,125.3237,6421.0
2017-11-28 12:30:00,133.4,133.42,133.39,133.39,3780.0,125.3237,125.3425,125.3143,125.3143,3780.0
2017-11-28 12:35:00,133.39,133.39,133.33,133.36,11649.0,125.3143,125.3143,125.2579,125.2861,11649.0
2017-11-28 12:40:00,133.35,133.35,133.31,133.32,1819.0,125.2767,125.2767,125.2392,125.2485,1819.0
2017-11-28 12:45:00,133.33,133.35,133.3,133.3,4215.0,125.2579,125.2767,125.2298,125.2298,4215.0
2017-11-28 12:50:00,133.31,133.35,133.31,133.34,2217.0,125.2392,125.2767,125.2392,125.2673,2217.0
2017-11-28 12:55:00,133.35,133.39,133.35,133.39,6875.0,125.2767,125.3143,125.2767,125.3143,6875.0
2017-11-28 13:00:00,133.39,133.49,133.39,133.47,6790.0,125.3143,125.4083,125.3143,125.3895,6790.0
2017-11-28 13:05:00,133.46,133.51,133.46,133.5,8265.0,125.3801,125.427,125.3801,125.4176,8265.0
2017-11-28 13:10:00,133.52,133.52,133.46,133.46,7704.0,125.4364,125.4364,125.3801,125.3801,7704.0
2017-11-28 13:15:00,133.47,133.48,133.43,133.44,5825.0,125.3895,125.3989,125.3519,125.3613,5825.0
2017-11-28 13:20:00,133.45,133.46,133.34,133.34,12438.0,125.3707,125.3801,125.2673,125.2673,12438.0
2017-11-28 13:25:00,133.33,133.39,133.28,133.37,19493.0,125.2579,125.3143,125.211,125.2955,19493.0
2017-11-28 13:30:00,133.36,133.4,133.36,133.39,10886.0,125.2861,125.3237,125.2861,125.3143,10886.0
2017-11-28 13:35:00,133.35,133.36,133.29,133.3,7396.0,125.2767,125.2861,125.2204,125.2298,7396.0
2017-11-28 13:40:00,133.3,133.31,133.29,133.3,8386.0,125.2298,125.2392,125.2204,125.2298,8386.0
2017-11-28 13:45:00,133.3,133.33,133.24,133.24,5919.0,125.2298,125.2579,125.1734,125.1734,5919.0
2017-11-28 13:50:00,133.24,133.26,133.11,133.11,19285.0,125.1734,125.1922,125.0513,125.0513,19285.0
2017-11-28 13:55:00,133.07,133.08,132.97,132.98,5260.0,125.0137,125.0231,124.9197,124.9291,5260.0
2017-11-28 14:00:00,132.99,132.99,132.83,132.93,9868.0,124.9385,124.9385,124.7882,124.8822,9868.0
2017-11-28 14:05:00,132.91,133.08,132.91,133.07,12884.0,124.8634,125.0231,124.8634,125.0137,12884.0
2017-11-28 14:10:00,133.08,133.09,133.04,133.08,21857.0,125.0231,125.0325,124.9855,125.0231,21857.0
2017-11-28 14:15:00,133.07,133.14,133.04,133.13,14348.0,125.0137,125.0794,124.9855,125.07,14348.0
2017-11-28 14:20:00,133.11,133.16,133.11,133.14,9519.0,125.0513,125.0982,125.0513,125.0794,9519.0
2017-11-28 14:25:00,133.18,133.23,133.17,133.22,9821.0,125.117,125.164,125.1076,125.1546,9821.0
2017-11-28 14:30:00,133.2,133.3,133.2,133.3,9434.0,125.1358,125.2298,125.1358,125.2298,9434.0
2017-11-28 14:35:00,133.3,133.34,133.29,133.33,25493.0,125.2298,125.2673,125.2204,125.2579,25493.0
2017-11-28 14:40:00,133.32,133.43,133.32,133.43,21711.0,125.2485,125.3519,125.2485,125.3519,21711.0
2017-11-28 14:45:00,133.43,133.48,133.4,133.43,6832.0,125.3519,125.3989,125.3237,125.3519,6832.0
2017-11-28 14:50:00,133.42,133.5,133.42,133.5,12681.0,125.3425,125.4176,125.3425,125.4176,12681.0
2017-11-28 14:55:00,133.49,133.49,133.4,133.46,11554.0,125.4083,125.4083,125.3237,125.3801,11554.0
2017-11-28 15:00:00,133.46,133.48,133.42,133.47,23005.0,125.3801,125.3989,125.3425,125.3895,23005.0
2017-11-28 15:05:00,133.46,133.53,133.46,133.52,8058.0,125.3801,125.4458,125.3801,125.4364,8058.0
2017-11-28 15:10:00,133.53,133.63,133.52,133.63,7738.0,125.4458,125.5398,125.4364,125.5398,7738.0
2017-11-28 15:15:00,133.67,133.7,133.64,133.7,16302.0,125.5774,125.6055,125.5492,125.6055,16302.0
2017-11-28 15:20:00,133.69,133.71,133.66,133.68,9694.0,125.5961,125.6149,125.568,125.5868,9694.0
2017-11-28 15:25:00,133.67,133.67,133.56,133.57,7903.0,125.5774,125.5774,125.474,125.4834,7903.0
2017-11-28 15:30:00,133.57,133.6,133.53,133.53,8515.0,125.4834,125.5116,125.4458,125.4458,8515.0
2017-11-28 15:35:00,133.53,133.56,133.5,133.54,24764.0,125.4458,125.474,125.4176,125.4552,24764.0
2017-11-28 15:40:00,133.54,133.61,133.53,133.59,17945.0,125.4552,125.521,125.4458,125.5022,17945.0
2017-11-28 15:45:00,133.6,133.6,133.58,133.59,17103.0,125.5116,125.5116,125.4928,125.5022,17103.0
2017-11-28 15:50:00,133.59,133.65,133.59,133.63,48565.0,125.5022,125.5586,125.5022,125.5398,48565.0
2017-11-28 15:55:00,133.63,133.65,133.57,133.65,83367.0,125.5398,125.5586,125.4834,125.5586,83367.0
2017-11-29 09:30:00,133.68,133.75,133.5,133.5,37780.0,125.5868,125.6525,125.4176,125.4176,37780.0
2017-11-29 09:35:00,133.48,133.48,133.35,133.37,20636.0,125.3989,125.3989,125.2767,125.2955,20636.0
2017-11-29 09:40:00,133.38,133.43,133.35,133.41,16028.0,125.3049,125.3519,125.2767,125.3331,16028.0
2017-11-29 09:45:00,133.41,133.42,133.27,133.33,26173.0,125.3331,125.3425,125.2016,125.2579,26173.0
2017-11-29 09:50:00,133.3,133.36,133.24,133.35,22317.0,125.2298,125.2861,125.1734,125.2767,22317.0
2017-11-29 09:55:00,133.36,133.43,133.3,133.3,38462.0,125.2861,125.3519,125.2298,125.2298,38462.0
2017-11-29 10:00:00,133.31,133.31,133.15,133.22,18835.0,125.2392,125.2392,125.0888,125.1546,18835.0
2017-11-29 10:05:00,133.19,133.34,133.19,133.34,13021.0,125.1264,125.2673,125.1264,125.2673,13021.0
2017-11-29 10:10:00,133.32,133.38,133.17,133.17,23098.0,125.2485,125.3049,125.1076,125.1076,23098.0
2017-11-29 10:15:00,133.15,133.15,132.74,132.76,40006.0,125.0888,125.0888,124.7037,124.7224,40006.0
2017-11-29 10:20:00,132.74,132.82,132.62,132.63,16192.0,124.7037,124.7788,124.5909,124.6003,16192.0
2017-11-29 10:25:00,132.61,132.68,132.55,132.67,12026.0,124.5815,124.6473,124.5252,124.6379,12026.0
2017-11-29 10:30:00,132.71,132.71,132.54,132.67,33907.0,124.6755,124.6755,124.5158,124.6379,33907.0
2017-11-29 10:35:00,132.65,132.95,132.64,132.89,29779.0,124.6191,124.9009,124.6097,124.8446,29779.0
2017-11-29 10:40:00,132.85,132.92,132.82,132.92,9629.0,124.807,124.8728,124.7788,124.8728,9629.0
2017-11-29 10:45:00,132.88,132.91,132.71,132.74,7883.0,124.8352,124.8634,124.6755,124.7037,7883.0
2017-11-29 10:50:00,132.73,132.73,132.52,132.53,7964.0,124.6943,124.6943,124.497,124.5064,7964.0
2017-11-29 10:55:00,132.6,132.63,132.44,132.45,22490.0,124.5721,124.6003,124.4218,124.4312,22490.0
2017-11-29 11:00:00,132.48,132.5,132.37,132.48,17659.0,124.4594,124.4782,124.3561,124.4594,17659.0
2017-11-29 11:05:00,132.5,132.56,132.4,132.4,35360.0,124.4782,124.5346,124.3842,124.3842,35360.0
2017-11-29 11:10:00,132.39,132.61,132.35,132.6,28296.0,124.3748,124.5815,124.3373,124.5721,28296.0
2017-11-29 11:15:00,132.55,132.58,132.42,132.48,16290.0,124.5252,124.5533,124.403,124.4594,16290.0
2017-11-29 11:20:00,132.49,132.49,132.31,132.33,37409.0,124.4688,124.4688,124.2997,124.3185,37409.0
2017-11-29 11:25:00,132.3,132.4,132.29,132.4,5285.0,124.2903,124.3842,124.2809,124.3842,5285.0
2017-11-29 11:30:00,132.36,132.37,132.32,132.36,24684.0,124.3467,124.3561,124.3091,124.3467,24684.0
2017-11-29 11:35:00,132.38,132.47,132.37,132.43,12920.0,124.3655,124.45,124.3561,124.4124,12920.0
2017-11-29 11:40:00,132.44,132.44,132.18,132.24,23158.0,124.4218,124.4218,124.1776,124.2339,23158.0
2017-11-29 11:45:00,132.22,132.27,132.18,132.18,5819.0,124.2151,124.2621,124.1776,124.1776,5819.0
2017-11-29 11:50:00,132.22,132.27,132.15,132.21,12705.0,124.2151,124.2621,124.1494,124.2057,12705.0
2017-11-29 11:55:00,132.21,132.21,132.07,132.09,18185.0,124.2057,124.2057,124.0742,124.093,18185.0
2017-11-29 12:00:00,132.1,132.14,132.0,132.04,42043.0,124.1024,124.14,124.0085,124.046,42043.0
2017-11-29 12:05:00,132.01,132.13,132.0,132.13,6600.0,124.0179,124.1306,124.0085,124.1306,6600.0
2017-11-29 12:10:00,132.17,132.24,132.13,132.17,17536.0,124.1682,124.2339,124.1306,124.1682,17536.0
2017-11-29 12:15:00,132.19,132.36,132.17,132.34,9271.0,124.187,124.3467,124.1682,124.3279,9271.0
2017-11-29 12:20:00,132.35,132.43,132.35,132.43,13082.0,124.3373,124.4124,124.3373,124.4124,13082.0
2017-11-29 12:25:00,132.43,132.46,132.39,132.43,7547.0,124.4124,124.4406,124.3748,124.4124,7547.0
2017-11-29 12:30:00,132.44,132.47,132.4,132.46,11528.0,124.4218,124.45,124.3842,124.4406,11528.0
2017-11-29 12:35:00,132.46,132.58,132.46,132.58,14327.0,124.4406,124.5533,124.4406,124.5533,14327.0
2017-11-29 12:40:00,132.56,132.64,132.56,132.59,16352.0,124.5346,124.6097,124.5346,124.5627,16352.0
2017-11-29 12:45:00,132.57,132.66,132.57,132.66,27834.0,124.544,124.6285,124.544,124.6285,27834.0
2017-11-29 12:50:00,132.66,132.67,132.49,132.49,26609.0,124.6285,124.6379,124.4688,124.4688,26609.0
2017-11-29 12:55:00,132.48,132.55,132.47,132.49,26952.0,124.4594,124.5252,124.45,124.4688,26952.0
2017-11-29 13:00:00,132.49,132.49,132.44,132.47,11159.0,124.4688,124.4688,124.4218,124.45,11159.0
2017-11-29 13:05:00,132.44,132.45,132.39,132.41,15167.0,124.4218,124.4312,124.3748,124.3936,15167.0
2017-11-29 13:10:00,132.41,132.56,132.41,132.56,7165.0,124.3936,124.5346,124.3936,124.5346,7165.0
2017-11-29 13:15:00,132.55,132.64,132.55,132.64,5723.0,124.5252,124.6097,124.5252,124.6097,5723.0
2017-11-29 13:20:00,132.66,132.72,132.63,132.7,6714.0,124.6285,124.6849,124.6003,124.6661,6714.0
2017-11-29 13:25:00,132.73,132.77,132.71,132.75,6707.0,124.6943,124.7318,124.6755,124.7131,6707.0
2017-11-29 13:30:00,132.75,132.76,132.69,132.71,9744.0,124.7131,124.7224,124.6567,124.6755,9744.0
2017-11-29 13:35:00,132.72,132.73,132.69,132.7,3458.0,124.6849,124.6943,124.6567,124.6661,3458.0
2017-11-29 13:40:00,132.68,132.71,132.62,132.71,5456.0,124.6473,124.6755,124.5909,124.6755,5456.0
2017-11-29 13:45:00,132.71,132.72,132.67,132.69,14365.0,124.6755,124.6849,124.6379,124.6567,14365.0
2017-11-29 13:50:00,132.7,132.72,132.56,132.57,15310.0,124.6661,124.6849,124.5346,124.544,15310.0
2017-11-29 13:55:00,132.55,132.62,132.52,132.56,6672.0,124.5252,124.5909,124.497,124.5346,6672.0
2017-11-29 14:00:00,132.55,132.62,132.55,132.59,10522.0,124.5252,124.5909,124.5252,124.5627,10522.0
2017-11-29 14:05:00,132.58,132.62,132.55,132.57,2976.0,124.5533,124.5909,124.5252,124.544,2976.0
2017-11-29 14:10:00,132.56,132.66,132.56,132.62,4784.0,124.5346,124.6285,124.5346,124.5909,4784.0
2017-11-29 14:15:00,132.63,132.63,132.54,132.57,7739.0,124.6003,124.6003,124.5158,124.544,7739.0
2017-11-29 14:20:00,132.58,132.61,132.56,132.59,4019.0,124.5533,124.5815,124.5346,124.5627,4019.0
2017-11-29 14:25:00,132.58,132.58,132.43,132.54,32372.0,124.5533,124.5533,124.4124,124.5158,32372.0
2017-11-29 14:30:00,132.54,132.54,132.41,132.46,91680.0,124.5158,124.5158,124.3936,124.4406,91680.0
2017-11-29 14:35:00,132.45,132.47,132.4,132.41,38500.0,124.4312,124.45,124.3842,124.3936,38500.0
2017-11-29 14:40:00,132.42,132.53,132.42,132.47,23585.0,124.403,124.5064,124.403,124.45,23585.0
2017-11-29 14:45:00,132.46,132.49,132.42,132.49,15698.0,124.4406,124.4688,124.403,124.4688,15698.0
2017-11-29 14:50:00,132.51,132.57,132.5,132.51,5961.0,124.4876,124.544,124.4782,124.4876,5961.0
2017-11-29 14:55:00,132.54,132.59,132.46,132.46,11735.0,124.5158,124.5627,124.4406,124.4406,11735.0
2017-11-29 15:00:00,132.48,132.52,132.44,132.49,9830.0,124.4594,124.497,124.4218,124.4688,9830.0
2017-11-29 15:05:00,132.47,132.5,132.42,132.45,8852.0,124.45,124.4782,124.403,124.4312,8852.0
2017-11-29 15:10:00,132.44,132.47,132.33,132.33,7092.0,124.4218,124.45,124.3185,124.3185,7092.0
2017-11-29 15:15:00,132.35,132.35,132.29,132.32,5952.0,124.3373,124.3373,124.2809,124.3091,5952.0
2017-11-29 15:20:00,132.34,132.43,132.33,132.41,11488.0,124.3279,124.4124,124.3185,124.3936,11488.0
2017-11-29 15:25:00,132.39,132.49,132.38,132.49,12377.0,124.3748,124.4688,124.3655,124.4688,12377.0
2017-11-29 15:30:00,132.48,132.58,132.44,132.58,9748.0,124.4594,124.5533,124.4218,124.5533,9748.0
2017-11-29 15:35:00,132.56,132.57,132.48,132.5,12407.0,124.5346,124.544,124.4594,124.4782,12407.0
2017-11-29 15:40:00,132.49,132.49,132.42,132.46,8850.0,124.4688,124.4688,124.403,124.4406,8850.0
2017-11-29 15:45:00,132.45,132.51,132.45,132.5,7892.0,124.4312,124.4876,124.4312,124.4782,7892.0
2017-11-29 15:50:00,132.5,132.57,132.5,132.57,18367.0,124.4782,124.544,124.4782,124.544,18367.0
2017-11-29 15:55:00,132.56,132.62,132.54,132.55,65617.0,124.5346,124.5909,124.5158,124.5252,65617.0
2017-11-30 09:30:00,133.08,133.19,133.02,133.19,39806.0,125.0231,125.1264,124.9667,125.1264,39806.0
2017-11-30 09:35:00,133.2,133.23,132.93,133.03,35582.0,125.1358,125.164,124.8822,124.9761,35582.0
2017-11-30 09:40:00,133.04,133.12,132.95,133.1,22038.0,124.9855,125.0607,124.9009,125.0419,22038.0
2017-11-30 09:45:00,133.1,133.19,132.99,133.18,10236.0,125.0419,125.1264,124.9385,125.117,10236.0
2017-11-30 09:50:00,133.15,133.16,132.92,132.98,37983.0,125.0888,125.0982,124.8728,124.9291,37983.0
2017-11-30 09:55:00,132.99,133.15,132.99,133.11,11096.0,124.9385,125.0888,124.9385,125.0513,11096.0
2017-11-30 10:00:00,133.1,133.23,133.08,133.2,16021.0,125.0419,125.164,125.0231,125.1358,16021.0
2017-11-30 10:05:00,133.2,133.27,133.15,133.16,8198.0,125.1358,125.2016,125.0888,125.0982,8198.0
2017-11-30 10:10:00,133.18,133.28,133.17,133.21,19143.0,125.117,125.211,125.1076,125.1452,19143.0
2017-11-30 10:15:00,133.19,133.25,133.11,133.25,15300.0,125.1264,125.1828,125.0513,125.1828,15300.0
2017-11-30 10:20:00,133.26,133.31,133.22,133.26,7356.0,125.1922,125.2392,125.1546,125.1922,7356.0
2017-11-30 10:25:00,133.29,133.29,133.22,133.27,9267.0,125.2204,125.2204,125.1546,125.2016,9267.0
2017-11-30 10:30:00,133.27,133.38,133.26,133.31,23556.0,125.2016,125.3049,125.1922,125.2392,23556.0
2017-11-30 10:35:00,133.31,133.31,133.24,133.26,4636.0,125.2392,125.2392,125.1734,125.1922,4636.0
2017-11-30 10:40:00,133.26,133.29,133.2,133.28,8997.0,125.1922,125.2204,125.1358,125.211,8997.0
2017-11-30 10:45:00,133.28,133.32,133.24,133.31,13084.0,125.211,125.2485,125.1734,125.2392,13084.0
2017-11-30 10:50:00,133.31,133.32,133.24,133.28,20315.0,125.2392,125.2485,125.1734,125.211,20315.0
2017-11-30 10:55:00,133.28,133.37,133.28,133.34,12189.0,125.211,125.2955,125.211,125.2673,12189.0
2017-11-30 11:00:00,133.34,133.55,133.31,133.46,15495.0,125.2673,125.4646,125.2392,125.3801,15495.0
2017-11-30 11:05:00,133.46,133.52,133.45,133.49,12710.0,125.3801,125.4364,125.3707,125.4083,12710.0
2017-11-30 11:10:00,133.47,133.55,133.45,133.55,17231.0,125.3895,125.4646,125.3707,125.4646,17231.0
2017-11-30 11:15:00,133.56,133.62,133.55,133.62,7213.0,125.474,125.5304,125.4646,125.5304,7213.0
2017-11-30 11:20:00,133.59,133.61,133.5,133.52,36040.0,125.5022,125.521,125.4176,125.4364,36040.0
2017-11-30 11:25:00,133.52,133.53,133.38,133.43,17541.0,125.4364,125.4458,125.3049,125.3519,17541.0
2017-11-30 11:30:00,133.43,133.5,133.41,133.49,22074.0,125.3519,125.4176,125.3331,125.4083,22074.0
2017-11-30 11:35:00,133.49,133.51,133.44,133.5,33787.0,125.4083,125.427,125.3613,125.4176,33787.0
2017-11-30 11:40:00,133.5,133.52,133.45,133.52,24905.0,125.4176,125.4364,125.3707,125.4364,24905.0
2017-11-30 11:45:00,133.49,133.56,133.46,133.56,4257.0,125.4083,125.474,125.3801,125.474,4257.0
2017-11-30 11:50:00,133.57,133.58,133.53,133.56,9956.0,125.4834,125.4928,125.4458,125.474,9956.0
2017-11-30 11:55:00,133.55,133.58,133.53,133.58,6046.0,125.4646,125.4928,125.4458,125.4928,6046.0
2017-11-30 12:00:00,133.58,133.63,133.57,133.58,13671.0,125.4928,125.5398,125.4834,125.4928,13671.0
2017-11-30 12:05:00,133.56,133.67,133.55,133.67,6815.0,125.474,125.5774,125.4646,125.5774,6815.0
2017-11-30 12:10:00,133.68,133.82,133.67,133.82,6910.0,125.5868,125.7183,125.5774,125.7183,6910.0
2017-11-30 12:15:00,133.82,133.84,133.78,133.82,12530.0,125.7183,125.7371,125.6807,125.7183,12530.0
2017-11-30 12:20:00,133.83,133.94,133.82,133.94,14719.0,125.7277,125.831,125.7183,125.831,14719.0
2017-11-30 12:25:00,133.94,133.96,133.92,133.93,17128.0,125.831,125.8498,125.8122,125.8216,17128.0
2017-11-30 12:30:00,133.93,134.0,133.9,133.99,12055.0,125.8216,125.8874,125.7934,125.878,12055.0
2017-11-30 12:35:00,133.96,134.03,133.94,134.01,10159.0,125.8498,125.9156,125.831,125.8968,10159.0
2017-11-30 12:40:00,134.02,134.1,134.01,134.1,7033.0,125.9062,125.9813,125.8968,125.9813,7033.0
2017-11-30 12:45:00,134.11,134.23,134.08,134.15,23060.0,125.9907,126.1035,125.9625,126.0283,23060.0
2017-11-30 12:50:00,134.12,134.12,133.99,134.0,6932.0,126.0001,126.0001,125.878,125.8874,6932.0
2017-11-30 12:55:00,134.0,134.0,133.87,133.98,15280.0,125.8874,125.8874,125.7652,125.8686,15280.0
2017-11-30 13:00:00,134.0,134.09,134.0,134.02,3450.0,125.8874,125.9719,125.8874,125.9062,3450.0
2017-11-30 13:05:00,134.03,134.05,133.99,134.04,15714.0,125.9156,125.9343,125.878,125.925,15714.0
2017-11-30 13:10:00,134.04,134.05,133.99,134.03,15611.0,125.925,125.9343,125.878,125.9156,15611.0
2017-11-30 13:15:00,133.97,133.99,133.83,133.9,18574.0,125.8592,125.878,125.7277,125.7934,18574.0
2017-11-30 13:20:00,133.87,133.91,133.85,133.86,15534.0,125.7652,125.8028,125.7465,125.7559,15534.0
2017-11-30 13:25:00,133.85,133.97,133.85,133.97,31922.0,125.7465,125.8592,125.7465,125.8592,31922.0
2017-11-30 13:30:00,133.94,133.94,133.86,133.9,8590.0,125.831,125.831,125.7559,125.7934,8590.0
2017-11-30 13:35:00,133.92,133.96,133.86,133.89,7199.0,125.8122,125.8498,125.7559,125.784,7199.0
2017-11-30 13:40:00,133.88,133.88,133.77,133.8,10126.0,125.7746,125.7746,125.6713,125.6995,10126.0
2017-11-30 13:45:00,133.79,133.87,133.78,133.84,8813.0,125.6901,125.7652,125.6807,125.7371,8813.0
2017-11-30 13:50:00,133.82,133.83,133.73,133.75,21543.0,125.7183,125.7277,125.6337,125.6525,21543.0
2017-11-30 13:55:00,133.71,133.81,133.69,133.81,16106.0,125.6149,125.7089,125.5961,125.7089,16106.0
2017-11-30 14:00:00,133.83,133.86,133.77,133.79,10485.0,125.7277,125.7559,125.6713,125.6901,10485.0
2017-11-30 14:05:00,133.79,133.8,133.74,133.74,3148.0,125.6901,125.6995,125.6431,125.6431,3148.0
2017-11-30 14:10:00,133.73,133.79,133.71,133.77,3835.0,125.6337,125.6901,125.6149,125.6713,3835.0
2017-11-30 14:15:00,133.77,133.81,133.74,133.81,15105.0,125.6713,125.7089,125.6431,125.7089,15105.0
2017-11-30 14:20:00,133.8,133.81,133.78,133.8,12361.0,125.6995,125.7089,125.6807,125.6995,12361.0
2017-11-30 14:25:00,133.8,133.92,133.79,133.92,13898.0,125.6995,125.8122,125.6901,125.8122,13898.0
2017-11-30 14:30:00,133.91,133.91,133.84,133.87,36969.0,125.8028,125.8028,125.7371,125.7652,36969.0
2017-11-30 14:35:00,133.84,133.84,133.76,133.81,14294.0,125.7371,125.7371,125.6619,125.7089,14294.0
2017-11-30 14:40:00,133.79,133.83,133.78,133.8,10823.0,125.6901,125.7277,125.6807,125.6995,10823.0
2017-11-30 14:45:00,133.8,133.81,133.78,133.8,12835.0,125.6995,125.7089,125.6807,125.6995,12835.0
2017-11-30 14:50:00,133.8,133.81,133.77,133.8,20486.0,125.6995,125.7089,125.6713,125.6995,20486.0
2017-11-30 14:55:00,133.8,133.81,133.68,133.73,13979.0,125.6995,125.7089,125.5868,125.6337,13979.0
2017-11-30 15:00:00,133.72,133.73,133.65,133.66,13348.0,125.6243,125.6337,125.5586,125.568,13348.0
2017-11-30 15:05:00,133.62,133.62,133.51,133.52,17269.0,125.5304,125.5304,125.427,125.4364,17269.0
2017-11-30 15:10:00,133.54,133.63,133.53,133.62,36515.0,125.4552,125.5398,125.4458,125.5304,36515.0
2017-11-30 15:15:00,133.62,133.69,133.62,133.62,22040.0,125.5304,125.5961,125.5304,125.5304,22040.0
2017-11-30 15:20:00,133.64,133.7,133.6,133.65,31679.0,125.5492,125.6055,125.5116,125.5586,31679.0
2017-11-30 15:25:00,133.65,133.73,133.65,133.73,18763.0,125.5586,125.6337,125.5586,125.6337,18763.0
2017-11-30 15:30:00,133.74,133.75,133.68,133.7,21273.0,125.6431,125.6525,125.5868,125.6055,21273.0
2017-11-30 15:35:00,133.71,133.75,133.57,133.57,26490.0,125.6149,125.6525,125.4834,125.4834,26490.0
2017-11-30 15:40:00,133.57,133.68,133.56,133.65,40090.0,125.4834,125.5868,125.474,125.5586,40090.0
2017-11-30 15:45:00,133.66,133.91,133.66,133.91,159613.0,125.568,125.8028,125.568,125.8028,159613.0
2017-11-30 15:50:00,133.92,134.0,133.9,133.98,60334.0,125.8122,125.8874,125.7934,125.8686,60334.0
2017-11-30 15:55:00,133.99,133.99,133.82,133.84,209851.0,125.878,125.878,125.7183,125.7371,209851.0
2017-12-01 09:30:00,133.5,133.83,133.5,133.73,100716.0,125.4176,125.7277,125.4176,125.6337,100716.0
2017-12-01 09:35:00,133.73,133.74,133.63,133.67,40582.0,125.6337,125.6431,125.5398,125.5774,40582.0
2017-12-01 09:40:00,133.65,133.75,133.41,133.42,36539.0,125.5586,125.6525,125.3331,125.3425,36539.0
2017-12-01 09:45:00,133.43,133.48,133.37,133.43,34425.0,125.3519,125.3989,125.2955,125.3519,34425.0
2017-12-01 09:50:00,133.43,133.56,133.43,133.5,27571.0,125.3519,125.474,125.3519,125.4176,27571.0
2017-12-01 09:55:00,133.5,133.57,133.44,133.55,17006.0,125.4176,125.4834,125.3613,125.4646,17006.0
2017-12-01 10:00:00,133.49,133.61,133.45,133.53,14913.0,125.4083,125.521,125.3707,125.4458,14913.0
2017-12-01 10:05:00,133.55,133.65,133.54,133.6,9889.0,125.4646,125.5586,125.4552,125.5116,9889.0
2017-12-01 10:10:00,133.63,133.67,133.55,133.65,13751.0,125.5398,125.5774,125.4646,125.5586,13751.0
2017-12-01 10:15:00,133.63,133.86,133.63,133.82,16695.0,125.5398,125.7559,125.5398,125.7183,16695.0
2017-12-01 10:20:00,133.81,133.84,133.73,133.75,19563.0,125.7089,125.7371,125.6337,125.6525,19563.0
2017-12-01 10:25:00,133.75,133.79,133.7,133.73,8003.0,125.6525,125.6901,125.6055,125.6337,8003.0
2017-12-01 10:30:00,133.75,133.81,133.65,133.67,23965.0,125.6525,125.7089,125.5586,125.5774,23965.0
2017-12-01 10:35:00,133.68,133.7,133.54,133.56,30018.0,125.5868,125.6055,125.4552,125.474,30018.0
2017-12-01 10:40:00,133.57,133.72,133.57,133.66,12324.0,125.4834,125.6243,125.4834,125.568,12324.0
2017-12-01 10:45:00,133.67,133.77,133.62,133.74,13822.0,125.5774,125.6713,125.5304,125.6431,13822.0
2017-12-01 10:50:00,133.74,133.82,133.74,133.77,16942.0,125.6431,125.7183,125.6431,125.6713,16942.0
2017-12-01 10:55:00,133.78,133.81,133.73,133.74,22701.0,125.6807,125.7089,125.6337,125.6431,22701.0
2017-12-01 11:00:00,133.71,133.74,133.68,133.74,54150.0,125.6149,125.6431,125.5868,125.6431,54150.0
2017-12-01 11:05:00,133.73,133.73,133.2,133.38,71794.0,125.6337,125.6337,125.1358,125.3049,71794.0
2017-12-01 11:10:00,133.41,133.41,132.32,132.82,124645.0,125.3331,125.3331,124.3091,124.7788,124645.0
2017-12-01 11:15:00,132.81,132.9,132.65,132.85,77906.0,124.7694,124.854,124.6191,124.807,77906.0
2017-12-01 11:20:00,132.83,132.86,132.32,132.32,79447.0,124.7882,124.8164,124.3091,124.3091,79447.0
2017-12-01 11:25:00,132.29,132.46,131.94,132.0,72430.0,124.2809,124.4406,123.9521,124.0085,72430.0
2017-12-01 11:30:00,131.98,132.23,131.46,132.11,120302.0,123.9897,124.2245,123.5012,124.1118,120302.0
2017-12-01 11:35:00,132.14,132.49,132.07,132.46,52912.0,124.14,124.4688,124.0742,124.4406,52912.0
2017-12-01 11:40:00,132.49,132.63,132.41,132.45,18499.0,124.4688,124.6003,124.3936,124.4312,18499.0
2017-12-01 11:45:00,132.43,132.43,132.16,132.16,43433.0,124.4124,124.4124,124.1588,124.1588,43433.0
2017-12-01 11:50:00,132.09,132.41,131.92,132.37,66043.0,124.093,124.3936,123.9333,124.3561,66043.0
2017-12-01 11:55:00,132.46,132.65,132.16,132.65,65776.0,124.4406,124.6191,124.1588,124.6191,65776.0
2017-12-01 12:00:00,132.66,132.78,132.48,132.75,33209.0,124.6285,124.7412,124.4594,124.7131,33209.0
2017-12-01 12:05:00,132.76,132.92,132.67,132.78,56358.0,124.7224,124.8728,124.6379,124.7412,56358.0
2017-12-01 12:10:00,132.78,132.83,132.67,132.74,20086.0,124.7412,124.7882,124.6379,124.7037,20086.0
2017-12-01 12:15:00,132.73,132.92,132.54,132.65,47867.0,124.6943,124.8728,124.5158,124.6191,47867.0
2017-12-01 12:20:00,132.68,132.73,132.63,132.73,12839.0,124.6473,124.6943,124.6003,124.6943,12839.0
2017-12-01 12:25:00,132.75,132.77,132.63,132.71,17390.0,124.7131,124.7318,124.6003,124.6755,17390.0
2017-12-01 12:30:00,132.72,132.73,132.54,132.54,20664.0,124.6849,124.6943,124.5158,124.5158,20664.0
2017-12-01 12:35:00,132.59,132.67,132.52,132.56,37181.0,124.5627,124.6379,124.497,124.5346,37181.0
2017-12-01 12:40:00,132.55,132.8,132.53,132.8,34599.0,124.5252,124.76,124.5064,124.76,34599.0
2017-12-01 12:45:00,132.79,132.95,132.74,132.93,35492.0,124.7506,124.9009,124.7037,124.8822,35492.0
2017-12-01 12:50:00,132.94,133.02,132.91,132.93,19987.0,124.8916,124.9667,124.8634,124.8822,19987.0
2017-12-01 12:55:00,132.94,133.02,132.94,133.01,13935.0,124.8916,124.9667,124.8916,124.9573,13935.0
2017-12-01 13:00:00,132.97,133.07,132.94,132.95,26326.0,124.9197,125.0137,124.8916,124.9009,26326.0
2017-12-01 13:05:00,132.97,132.99,132.86,132.86,19371.0,124.9197,124.9385,124.8164,124.8164,19371.0
2017-12-01 13:10:00,132.86,133.01,132.85,133.0,24286.0,124.8164,124.9573,124.807,124.9479,24286.0
2017-12-01 13:15:00,133.0,133.0,132.88,132.97,29774.0,124.9479,124.9479,124.8352,124.9197,29774.0
2017-12-01 13:20:00,132.98,133.01,132.9,133.01,44333.0,124.9291,124.9573,124.854,124.9573,44333.0
2017-12-01 13:25:00,133.01,133.03,132.97,133.01,18669.0,124.9573,124.9761,124.9197,124.9573,18669.0
2017-12-01 13:30:00,133.03,133.22,133.03,133.18,33591.0,124.9761,125.1546,124.9761,125.117,33591.0
2017-12-01 13:35:00,133.19,133.21,133.15,133.21,5207.0,125.1264,125.1452,125.0888,125.1452,5207.0
2017-12-01 13:40:00,133.22,133.25,133.12,133.14,20162.0,125.1546,125.1828,125.0607,125.0794,20162.0
2017-12-01 13:45:00,133.14,133.16,133.0,133.07,31052.0,125.0794,125.0982,124.9479,125.0137,31052.0
2017-12-01 13:50:00,133.06,133.09,133.04,133.08,11603.0,125.0043,125.0325,124.9855,125.0231,11603.0
2017-12-01 13:55:00,133.06,133.14,133.05,133.07,10811.0,125.0043,125.0794,124.9949,125.0137,10811.0
2017-12-01 14:00:00,133.07,133.17,133.02,133.16,13448.0,125.0137,125.1076,124.9667,125.0982,13448.0
2017-12-01 14:05:00,133.16,133.16,133.02,133.05,7816.0,125.0982,125.0982,124.9667,124.9949,7816.0
2017-12-01 14:10:00,133.09,133.17,133.09,133.11,49877.0,125.0325,125.1076,125.0325,125.0513,49877.0
2017-12-01 14:15:00,133.1,133.17,133.05,133.16,6819.0,125.0419,125.1076,124.9949,125.0982,6819.0
2017-12-01 14:20:00,133.14,133.19,133.11,133.11,26555.0,125.0794,125.1264,125.0513,125.0513,26555.0
2017-12-01 14:25:00,133.09,133.21,133.09,133.21,29816.0,125.0325,125.1452,125.0325,125.1452,29816.0
2017-12-01 14:30:00,133.2,133.25,133.15,133.16,8969.0,125.1358,125.1828,125.0888,125.0982,8969.0
2017-12-01 14:35:00,133.16,133.22,133.13,133.16,11421.0,125.0982,125.1546,125.07,125.0982,11421.0
2017-12-01 14:40:00,133.16,133.16,133.03,133.04,10202.0,125.0982,125.0982,124.9761,124.9855,10202.0
2017-12-01 14:45:00,133.03,133.06,132.96,132.99,15666.0,124.9761,125.0043,124.9103,124.9385,15666.0
2017-12-01 14:50:00,132.95,133.02,132.93,133.02,11250.0,124.9009,124.9667,124.8822,124.9667,11250.0
2017-12-01 14:55:00,133.02,133.09,132.98,133.07,13866.0,124.9667,125.0325,124.9291,125.0137,13866.0
2017-12-01 15:00:00,133.05,133.08,132.91,133.07,126101.0,124.9949,125.0231,124.8634,125.0137,126101.0
2017-12-01 15:05:00,133.06,133.15,133.04,133.13,11818.0,125.0043,125.0888,124.9855,125.07,11818.0
2017-12-01 15:10:00,133.14,133.15,133.07,133.08,30823.0,125.0794,125.0888,125.0137,125.0231,30823.0
2017-12-01 15:15:00,133.08,133.16,133.08,133.12,12412.0,125.0231,125.0982,125.0231,125.0607,12412.0
2017-12-01 15:20:00,133.12,133.18,133.11,133.13,11368.0,125.0607,125.117,125.0513,125.07,11368.0
2017-12-01 15:25:00,133.13,133.2,133.12,133.14,87612.0,125.07,125.1358,125.0607,125.0794,87612.0
2017-12-01 15:30:00,133.14,133.23,133.14,133.19,47948.0,125.0794,125.164,125.0794,125.1264,47948.0
2017-12-01 15:35:00,133.21,133.26,133.2,133.25,41808.0,125.1452,125.1922,125.1358,125.1828,41808.0
2017-12-01 15:40:00,133.25,133.38,133.24,133.38,67496.0,125.1828,125.3049,125.1734,125.3049,67496.0
2017-12-01 15:45:00,133.36,133.36,133.22,133.27,43350.0,125.2861,125.2861,125.1546,125.2016,43350.0
2017-12-01 15:50:00,133.28,133.36,133.28,133.31,37460.0,125.211,125.2861,125.211,125.2392,37460.0
2017-12-01 15:55:00,133.32,133.38,133.32,133.33,109454.0,125.2485,125.3049,125.2485,125.2579,109454.0
2017-12-04 09:30:00,134.3,134.5,134.11,134.18,53223.0,126.1692,126.3571,125.9907,126.0565,53223.0
2017-12-04 09:35:00,134.19,134.27,134.08,134.27,17394.0,126.0659,126.141,125.9625,126.141,17394.0
2017-12-04 09:40:00,134.26,134.3,134.19,134.27,14683.0,126.1316,126.1692,126.0659,126.141,14683.0
2017-12-04 09:45:00,134.3,134.3,134.09,134.12,10669.0,126.1692,126.1692,125.9719,126.0001,10669.0
2017-12-04 09:50:00,134.13,134.19,134.1,134.15,16118.0,126.0095,126.0659,125.9813,126.0283,16118.0
2017-12-04 09:55:00,134.17,134.17,134.01,134.06,63597.0,126.0471,126.0471,125.8968,125.9437,63597.0
2017-12-04 10:00:00,134.05,134.06,133.92,133.96,33088.0,125.9343,125.9437,125.8122,125.8498,33088.0
2017-12-04 10:05:00,133.92,133.92,133.7,133.75,25094.0,125.8122,125.8122,125.6055,125.6525,25094.0
2017-12-04 10:10:00,133.79,133.81,133.58,133.72,10476.0,125.6901,125.7089,125.4928,125.6243,10476.0
2017-12-04 10:15:00,133.74,133.75,133.53,133.63,23481.0,125.6431,125.6525,125.4458,125.5398,23481.0
2017-12-04 10:20:00,133.62,133.79,133.57,133.79,12227.0,125.5304,125.6901,125.4834,125.6901,12227.0
2017-12-04 10:25:00,133.79,133.79,133.7,133.75,36193.0,125.6901,125.6901,125.6055,125.6525,36193.0
2017-12-04 10:30:00,133.75,133.77,133.59,133.61,20020.0,125.6525,125.6713,125.5022,125.521,20020.0
2017-12-04 10:35:00,133.6,133.74,133.59,133.73,79063.0,125.5116,125.6431,125.5022,125.6337,79063.0
2017-12-04 10:40:00,133.71,133.71,133.47,133.47,11572.0,125.6149,125.6149,125.3895,125.3895,11572.0
2017-12-04 10:45:00,133.46,133.49,133.33,133.36,36849.0,125.3801,125.4083,125.2579,125.2861,36849.0
2017-12-04 10:50:00,133.37,133.37,133.1,133.15,16832.0,125.2955,125.2955,125.0419,125.0888,16832.0
2017-12-04 10:55:00,133.14,133.18,132.97,133.16,20549.0,125.0794,125.117,124.9197,125.0982,20549.0
2017-12-04 11:00:00,133.13,133.19,133.01,133.1,14538.0,125.07,125.1264,124.9573,125.0419,14538.0
2017-12-04 11:05:00,133.07,133.1,133.02,133.04,6048.0,125.0137,125.0419,124.9667,124.9855,6048.0
2017-12-04 11:10:00,133.03,133.16,132.93,133.08,16649.0,124.9761,125.0982,124.8822,125.0231,16649.0
2017-12-04 11:15:00,133.07,133.22,133.07,133.21,24750.0,125.0137,125.1546,125.0137,125.1452,24750.0
2017-12-04 11:20:00,133.26,133.34,133.26,133.29,9468.0,125.1922,125.2673,125.1922,125.2204,9468.0
2017-12-04 11:25:00,133.29,133.32,133.24,133.28,10720.0,125.2204,125.2485,125.1734,125.211,10720.0
2017-12-04 11:30:00,133.3,133.3,133.17,133.22,10987.0,125.2298,125.2298,125.1076,125.1546,10987.0
2017-12-04 11:35:00,133.2,133.38,133.2,133.36,37582.0,125.1358,125.3049,125.1358,125.2861,37582.0
2017-12-04 11:40:00,133.36,133.37,133.25,133.25,18620.0,125.2861,125.2955,125.1828,125.1828,18620.0
2017-12-04 11:45:00,133.24,133.27,133.13,133.23,28264.0,125.1734,125.2016,125.07,125.164,28264.0
2017-12-04 11:50:00,133.22,133.28,133.17,133.23,11330.0,125.1546,125.211,125.1076,125.164,11330.0
2017-12-04 11:55:00,133.18,133.28,133.18,133.28,9143.0,125.117,125.211,125.117,125.211,9143.0
2017-12-04 12:00:00,133.28,133.35,133.28,133.3,9082.0,125.211,125.2767,125.211,125.2298,9082.0
2017-12-04 12:05:00,133.31,133.37,133.28,133.29,7358.0,125.2392,125.2955,125.211,125.2204,7358.0
2017-12-04 12:10:00,133.29,133.44,133.28,133.43,9960.0,125.2204,125.3613,125.211,125.3519,9960.0
2017-12-04 12:15:00,133.42,133.44,133.36,133.38,9108.0,125.3425,125.3613,125.2861,125.3049,9108.0
2017-12-04 12:20:00,133.39,133.4,133.21,133.25,7028.0,125.3143,125.3237,125.1452,125.1828,7028.0
2017-12-04 12:25:00,133.22,133.27,133.15,133.22,10736.0,125.1546,125.2016,125.0888,125.1546,10736.0
2017-12-04 12:30:00,133.24,133.26,133.16,133.22,10895.0,125.1734,125.1922,125.0982,125.1546,10895.0
2017-12-04 12:35:00,133.22,133.25,133.17,133.19,1668.0,125.1546,125.1828,125.1076,125.1264,1668.0
2017-12-04 12:40:00,133.21,133.28,133.2,133.27,3465.0,125.1452,125.211,125.1358,125.2016,3465.0
2017-12-04 12:45:00,133.3,133.34,133.28,133.34,2977.0,125.2298,125.2673,125.211,125.2673,2977.0
2017-12-04 12:50:00,133.36,133.42,133.36,133.36,9588.0,125.2861,125.3425,125.2861,125.2861,9588.0
2017-12-04 12:55:00,133.36,133.41,133.35,133.39,11122.0,125.2861,125.3331,125.2767,125.3143,11122.0
2017-12-04 13:00:00,133.39,133.5,133.38,133.5,3219.0,125.3143,125.4176,125.3049,125.4176,3219.0
2017-12-04 13:05:00,133.51,133.53,133.46,133.46,7107.0,125.427,125.4458,125.3801,125.3801,7107.0
2017-12-04 13:10:00,133.47,133.54,133.47,133.53,13636.0,125.3895,125.4552,125.3895,125.4458,13636.0
2017-12-04 13:15:00,133.52,133.56,133.43,133.45,107220.0,125.4364,125.474,125.3519,125.3707,107220.0
2017-12-04 13:20:00,133.44,133.49,133.44,133.49,4892.0,125.3613,125.4083,125.3613,125.4083,4892.0
2017-12-04 13:25:00,133.49,133.5,133.39,133.4,9986.0,125.4083,125.4176,125.3143,125.3237,9986.0
2017-12-04 13:30:00,133.41,133.44,133.4,133.44,4400.0,125.3331,125.3613,125.3237,125.3613,4400.0
2017-12-04 13:35:00,133.45,133.48,133.42,133.45,11684.0,125.3707,125.3989,125.3425,125.3707,11684.0
2017-12-04 13:40:00,133.46,133.51,133.43,133.49,7544.0,125.3801,125.427,125.3519,125.4083,7544.0
2017-12-04 13:45:00,133.49,133.5,133.41,133.42,6185.0,125.4083,125.4176,125.3331,125.3425,6185.0
2017-12-04 13:50:00,133.4,133.46,133.39,133.46,7001.0,125.3237,125.3801,125.3143,125.3801,7001.0
2017-12-04 13:55:00,133.47,133.51,133.45,133.49,6207.0,125.3895,125.427,125.3707,125.4083,6207.0
2017-12-04 14:00:00,133.49,133.49,133.39,133.41,59999.0,125.4083,125.4083,125.3143,125.3331,59999.0
2017-12-04 14:05:00,133.39,133.41,133.28,133.28,18079.0,125.3143,125.3331,125.211,125.211,18079.0
2017-12-04 14:10:00,133.26,133.33,133.24,133.25,13370.0,125.1922,125.2579,125.1734,125.1828,13370.0
2017-12-04 14:15:00,133.24,133.28,133.15,133.15,17943.0,125.1734,125.211,125.0888,125.0888,17943.0
2017-12-04 14:20:00,133.12,133.2,133.08,133.08,7717.0,125.0607,125.1358,125.0231,125.0231,7717.0
2017-12-04 14:25:00,133.12,133.12,133.02,133.04,10360.0,125.0607,125.0607,124.9667,124.9855,10360.0
2017-12-04 14:30:00,133.03,133.03,132.89,132.9,76914.0,124.9761,124.9761,124.8446,124.854,76914.0
2017-12-04 14:35:00,132.94,133.03,132.92,133.01,21454.0,124.8916,124.9761,124.8728,124.9573,21454.0
2017-12-04 14:40:00,133.03,133.04,132.88,132.94,14738.0,124.9761,124.9855,124.8352,124.8916,14738.0
2017-12-04 14:45:00,132.97,132.99,132.88,132.9,24931.0,124.9197,124.9385,124.8352,124.854,24931.0
2017-12-04 14:50:00,132.86,132.99,132.85,132.96,23376.0,124.8164,124.9385,124.807,124.9103,23376.0
2017-12-04 14:55:00,132.97,132.99,132.88,132.91,14921.0,124.9197,124.9385,124.8352,124.8634,14921.0
2017-12-04 15:00:00,132.91,132.91,132.76,132.86,20171.0,124.8634,124.8634,124.7224,124.8164,20171.0
2017-12-04 15:05:00,132.86,132.93,132.81,132.93,17189.0,124.8164,124.8822,124.7694,124.8822,17189.0
2017-12-04 15:10:00,132.92,132.92,132.81,132.82,8914.0,124.8728,124.8728,124.7694,124.7788,8914.0
2017-12-04 15:15:00,132.83,132.84,132.75,132.75,20994.0,124.7882,124.7976,124.7131,124.7131,20994.0
2017-12-04 15:20:00,132.76,132.91,132.76,132.89,9835.0,124.7224,124.8634,124.7224,124.8446,9835.0
2017-12-04 15:25:00,132.9,132.9,132.79,132.79,24547.0,124.854,124.854,124.7506,124.7506,24547.0
2017-12-04 15:30:00,132.8,132.86,132.67,132.67,10886.0,124.76,124.8164,124.6379,124.6379,10886.0
2017-12-04 15:35:00,132.71,132.72,132.53,132.56,40497.0,124.6755,124.6849,124.5064,124.5346,40497.0
2017-12-04 15:40:00,132.52,132.59,132.47,132.53,31529.0,124.497,124.5627,124.45,124.5064,31529.0
2017-12-04 15:45:00,132.53,132.53,132.37,132.38,56202.0,124.5064,124.5064,124.3561,124.3655,56202.0
2017-12-04 15:50:00,132.41,132.51,132.41,132.46,15235.0,124.3936,124.4876,124.3936,124.4406,15235.0
2017-12-04 15:55:00,132.46,132.53,132.4,132.4,51023.0,124.4406,124.5064,124.3842,124.3842,51023.0
2017-12-05 09:30:00,132.53,132.58,132.18,132.58,36424.0,124.5064,124.5533,124.1776,124.5533,36424.0
2017-12-05 09:35:00,132.62,132.81,132.62,132.72,42620.0,124.5909,124.7694,124.5909,124.6849,42620.0
2017-12-05 09:40:00,132.74,132.93,132.72,132.83,14062.0,124.7037,124.8822,124.6849,124.7882,14062.0
2017-12-05 09:45:00,132.82,132.87,132.78,132.85,17845.0,124.7788,124.8258,124.7412,124.807,17845.0
2017-12-05 09:50:00,132.82,132.88,132.72,132.76,33001.0,124.7788,124.8352,124.6849,124.7224,33001.0
2017-12-05 09:55:00,132.77,132.97,132.76,132.84,25744.0,124.7318,124.9197,124.7224,124.7976,25744.0
2017-12-05 10:00:00,132.83,133.1,132.82,133.06,13776.0,124.7882,125.0419,124.7788,125.0043,13776.0
2017-12-05 10:05:00,133.07,133.07,132.9,132.92,51970.0,125.0137,125.0137,124.854,124.8728,51970.0
2017-12-05 10:10:00,132.94,133.0,132.85,132.87,16925.0,124.8916,124.9479,124.807,124.8258,16925.0
2017-12-05 10:15:00,132.89,133.04,132.83,133.03,16909.0,124.8446,124.9855,124.7882,124.9761,16909.0
2017-12-05 10:20:00,133.02,133.05,132.95,132.96,9104.0,124.9667,124.9949,124.9009,124.9103,9104.0
2017-12-05 10:25:00,132.94,133.02,132.9,132.93,9963.0,124.8916,124.9667,124.854,124.8822,9963.0
2017-12-05 10:30:00,132.93,133.02,132.87,132.99,12910.0,124.8822,124.9667,124.8258,124.9385,12910.0
2017-12-05 10:35:00,132.98,133.03,132.86,132.88,18644.0,124.9291,124.9761,124.8164,124.8352,18644.0
2017-12-05 10:40:00,132.89,132.99,132.89,132.99,10971.0,124.8446,124.9385,124.8446,124.9385,10971.0
2017-12-05 10:45:00,132.99,133.07,132.97,133.05,11925.0,124.9385,125.0137,124.9197,124.9949,11925.0
2017-12-05 10:50:00,133.06,133.06,132.93,133.0,33684.0,125.0043,125.0043,124.8822,124.9479,33684.0
2017-12-05 10:55:00,133.01,133.15,133.0,133.12,23379.0,124.9573,125.0888,124.9479,125.0607,23379.0
2017-12-05 11:00:00,133.13,133.23,133.13,133.21,16949.0,125.07,125.164,125.07,125.1452,16949.0
2017-12-05 11:05:00,133.21,133.27,133.21,133.25,9228.0,125.1452,125.2016,125.1452,125.1828,9228.0
2017-12-05 11:10:00,133.29,133.38,133.29,133.34,8032.0,125.2204,125.3049,125.2204,125.2673,8032.0
2017-12-05 11:15:00,133.36,133.39,133.34,133.39,9935.0,125.2861,125.3143,125.2673,125.3143,9935.0
2017-12-05 11:20:00,133.35,133.41,133.32,133.35,6918.0,125.2767,125.3331,125.2485,125.2767,6918.0
2017-12-05 11:25:00,133.34,133.36,133.28,133.31,5446.0,125.2673,125.2861,125.211,125.2392,5446.0
2017-12-05 11:30:00,133.32,133.36,133.27,133.28,5333.0,125.2485,125.2861,125.2016,125.211,5333.0
2017-12-05 11:35:00,133.28,133.29,133.17,133.21,17761.0,125.211,125.2204,125.1076,125.1452,17761.0
2017-12-05 11:40:00,133.22,133.26,133.21,133.23,4409.0,125.1546,125.1922,125.1452,125.164,4409.0
2017-12-05 11:45:00,133.23,133.24,133.2,133.24,7398.0,125.164,125.1734,125.1358,125.1734,7398.0
2017-12-05 11:50:00,133.22,133.25,133.14,133.14,13700.0,125.1546,125.1828,125.0794,125.0794,13700.0
2017-12-05 11:55:00,133.14,133.14,132.98,133.02,25083.0,125.0794,125.0794,124.9291,124.9667,25083.0
2017-12-05 12:00:00,132.99,133.04,132.89,132.89,49085.0,124.9385,124.9855,124.8446,124.8446,49085.0
2017-12-05 12:05:00,132.9,132.94,132.89,132.9,8063.0,124.854,124.8916,124.8446,124.854,8063.0
2017-12-05 12:10:00,132.93,132.97,132.92,132.94,25656.0,124.8822,124.9197,124.8728,124.8916,25656.0
2017-12-05 12:15:00,132.96,132.98,132.88,132.96,24975.0,124.9103,124.9291,124.8352,124.9103,24975.0
2017-12-05 12:20:00,132.94,132.94,132.82,132.85,17692.0,124.8916,124.8916,124.7788,124.807,17692.0
2017-12-05 12:25:00,132.87,132.96,132.87,132.94,7266.0,124.8258,124.9103,124.8258,124.8916,7266.0
2017-12-05 12:30:00,132.93,133.01,132.92,133.01,5108.0,124.8822,124.9573,124.8728,124.9573,5108.0
2017-12-05 12:35:00,133.03,133.04,132.98,133.02,15488.0,124.9761,124.9855,124.9291,124.9667,15488.0
2017-12-05 12:40:00,133.03,133.05,132.96,133.03,22815.0,124.9761,124.9949,124.9103,124.9761,22815.0
2017-12-05 12:45:00,133.06,133.06,132.96,132.98,5351.0,125.0043,125.0043,124.9103,124.9291,5351.0
2017-12-05 12:50:00,132.97,132.99,132.9,132.92,31442.0,124.9197,124.9385,124.854,124.8728,31442.0
2017-12-05 12:55:00,132.92,132.95,132.74,132.78,16737.0,124.8728,124.9009,124.7037,124.7412,16737.0
2017-12-05 13:00:00,132.8,132.82,132.73,132.78,6527.0,124.76,124.7788,124.6943,124.7412,6527.0
2017-12-05 13:05:00,132.79,132.8,132.73,132.74,8009.0,124.7506,124.76,124.6943,124.7037,8009.0
2017-12-05 13:10:00,132.73,132.81,132.7,132.79,25153.0,124.6943,124.7694,124.6661,124.7506,25153.0
2017-12-05 13:15:00,132.77,132.85,132.71,132.85,6841.0,124.7318,124.807,124.6755,124.807,6841.0
2017-12-05 13:20:00,132.86,132.95,132.84,132.92,6376.0,124.8164,124.9009,124.7976,124.8728,6376.0
2017-12-05 13:25:00,132.89,132.9,132.86,132.9,6870.0,124.8446,124.854,124.8164,124.854,6870.0
2017-12-05 13:30:00,132.89,132.89,132.84,132.87,11931.0,124.8446,124.8446,124.7976,124.8258,11931.0
2017-12-05 13:35:00,132.86,132.97,132.86,132.9,10162.0,124.8164,124.9197,124.8164,124.854,10162.0
2017-12-05 13:40:00,132.89,132.91,132.83,132.91,11185.0,124.8446,124.8634,124.7882,124.8634,11185.0
2017-12-05 13:45:00,132.89,132.92,132.82,132.87,4119.0,124.8446,124.8728,124.7788,124.8258,4119.0
2017-12-05 13:50:00,132.9,132.91,132.85,132.85,10973.0,124.854,124.8634,124.807,124.807,10973.0
2017-12-05 13:55:00,132.86,132.88,132.82,132.88,5943.0,124.8164,124.8352,124.7788,124.8352,5943.0
2017-12-05 14:00:00,132.88,132.9,132.84,132.84,21920.0,124.8352,124.854,124.7976,124.7976,21920.0
2017-12-05 14:05:00,132.84,132.89,132.83,132.89,5628.0,124.7976,124.8446,124.7882,124.8446,5628.0
2017-12-05 14:10:00,132.87,132.88,132.76,132.76,23964.0,124.8258,124.8352,124.7224,124.7224,23964.0
2017-12-05 14:15:00,132.75,132.8,132.66,132.67,15371.0,124.7131,124.76,124.6285,124.6379,15371.0
2017-12-05 14:20:00,132.69,132.69,132.53,132.64,22372.0,124.6567,124.6567,124.5064,124.6097,22372.0
2017-12-05 14:25:00,132.65,132.69,132.65,132.65,3184.0,124.6191,124.6567,124.6191,124.6191,3184.0
2017-12-05 14:30:00,132.66,132.66,132.52,132.58,12176.0,124.6285,124.6285,124.497,124.5533,12176.0
2017-12-05 14:35:00,132.58,132.64,132.47,132.5,13142.0,124.5533,124.6097,124.45,124.4782,13142.0
2017-12-05 14:40:00,132.49,132.58,132.48,132.55,8448.0,124.4688,124.5533,124.4594,124.5252,8448.0
2017-12-05 14:45:00,132.54,132.54,132.4,132.44,23360.0,124.5158,124.5158,124.3842,124.4218,23360.0
2017-12-05 14:50:00,132.43,132.48,132.37,132.41,33235.0,124.4124,124.4594,124.3561,124.3936,33235.0
2017-12-05 14:55:00,132.41,132.43,132.3,132.39,65328.0,124.3936,124.4124,124.2903,124.3748,65328.0
2017-12-05 15:00:00,132.38,132.38,132.29,132.38,34759.0,124.3655,124.3655,124.2809,124.3655,34759.0
2017-12-05 15:05:00,132.36,132.42,132.32,132.34,34912.0,124.3467,124.403,124.3091,124.3279,34912.0
2017-12-05 15:10:00,132.34,132.48,132.33,132.45,5389.0,124.3279,124.4594,124.3185,124.4312,5389.0
2017-12-05 15:15:00,132.45,132.45,132.26,132.31,68491.0,124.4312,124.4312,124.2527,124.2997,68491.0
2017-12-05 15:20:00,132.31,132.44,132.29,132.44,19779.0,124.2997,124.4218,124.2809,124.4218,19779.0
2017-12-05 15:25:00,132.43,132.51,132.42,132.45,20064.0,124.4124,124.4876,124.403,124.4312,20064.0
2017-12-05 15:30:00,132.43,132.46,132.36,132.37,11534.0,124.4124,124.4406,124.3467,124.3561,11534.0
2017-12-05 15:35:00,132.36,132.38,132.32,132.33,13487.0,124.3467,124.3655,124.3091,124.3185,13487.0
2017-12-05 15:40:00,132.33,132.43,132.3,132.38,12313.0,124.3185,124.4124,124.2903,124.3655,12313.0
2017-12-05 15:45:00,132.37,132.38,132.21,132.29,26256.0,124.3561,124.3655,124.2057,124.2809,26256.0
2017-12-05 15:50:00,132.3,132.3,132.18,132.23,18436.0,124.2903,124.2903,124.1776,124.2245,18436.0
2017-12-05 15:55:00,132.24,132.39,132.24,132.26,99080.0,124.2339,124.3748,124.2339,124.2527,99080.0
2017-12-06 09:30:00,132.01,132.17,131.88,132.15,51183.0,124.0179,124.1682,123.8957,124.1494,51183.0
2017-12-06 09:35:00,132.11,132.42,132.11,132.39,29714.0,124.1118,124.403,124.1118,124.3748,29714.0
2017-12-06 09:40:00,132.39,132.47,132.38,132.47,5500.0,124.3748,124.45,124.3655,124.45,5500.0
2017-12-06 09:45:00,132.46,132.46,132.26,132.26,23023.0,124.4406,124.4406,124.2527,124.2527,23023.0
2017-12-06 09:50:00,132.24,132.3,132.16,132.24,7932.0,124.2339,124.2903,124.1588,124.2339,7932.0
2017-12-06 09:55:00,132.28,132.44,132.28,132.36,18018.0,124.2715,124.4218,124.2715,124.3467,18018.0
2017-12-06 10:00:00,132.36,132.55,132.36,132.45,35414.0,124.3467,124.5252,124.3467,124.4312,35414.0
2017-12-06 10:05:00,132.49,132.49,132.39,132.43,12873.0,124.4688,124.4688,124.3748,124.4124,12873.0
2017-12-06 10:10:00,132.45,132.45,132.22,132.25,25145.0,124.4312,124.4312,124.2151,124.2433,25145.0
2017-12-06 10:15:00,132.24,132.29,132.17,132.26,12919.0,124.2339,124.2809,124.1682,124.2527,12919.0
2017-12-06 10:20:00,132.27,132.31,132.21,132.25,7383.0,124.2621,124.2997,124.2057,124.2433,7383.0
2017-12-06 10:25:00,132.3,132.35,132.27,132.29,4450.0,124.2903,124.3373,124.2621,124.2809,4450.0
2017-12-06 10:30:00,132.31,132.37,132.26,132.26,5672.0,124.2997,124.3561,124.2527,124.2527,5672.0
2017-12-06 10:35:00,132.23,132.27,132.05,132.08,17360.0,124.2245,124.2621,124.0554,124.0836,17360.0
2017-12-06 10:40:00,132.11,132.25,132.1,132.21,14024.0,124.1118,124.2433,124.1024,124.2057,14024.0
2017-12-06 10:45:00,132.19,132.39,132.19,132.35,16046.0,124.187,124.3748,124.187,124.3373,16046.0
2017-12-06 10:50:00,132.33,132.36,132.3,132.32,9827.0,124.3185,124.3467,124.2903,124.3091,9827.0
2017-12-06 10:55:00,132.32,132.56,132.31,132.56,76474.0,124.3091,124.5346,124.2997,124.5346,76474.0
2017-12-06 11:00:00,132.55,132.55,132.46,132.48,35190.0,124.5252,124.5252,124.4406,124.4594,35190.0
2017-12-06 11:05:00,132.48,132.53,132.44,132.51,7124.0,124.4594,124.5064,124.4218,124.4876,7124.0
2017-12-06 11:10:00,132.53,132.56,132.49,132.55,2262.0,124.5064,124.5346,124.4688,124.5252,2262.0
2017-12-06 11:15:00,132.55,132.57,132.48,132.5,4553.0,124.5252,124.544,124.4594,124.4782,4553.0
2017-12-06 11:20:00,132.52,132.68,132.52,132.6,34820.0,124.497,124.6473,124.497,124.5721,34820.0
2017-12-06 11:25:00,132.59,132.6,132.43,132.48,20752.0,124.5627,124.5721,124.4124,124.4594,20752.0
2017-12-06 11:30:00,132.47,132.47,132.4,132.43,13916.0,124.45,124.45,124.3842,124.4124,13916.0
2017-12-06 11:35:00,132.43,132.48,132.42,132.47,24031.0,124.4124,124.4594,124.403,124.45,24031.0
2017-12-06 11:40:00,132.46,132.52,132.46,132.47,11921.0,124.4406,124.497,124.4406,124.45,11921.0
2017-12-06 11:45:00,132.5,132.54,132.46,132.47,10172.0,124.4782,124.5158,124.4406,124.45,10172.0
2017-12-06 11:50:00,132.47,132.52,132.46,132.48,10761.0,124.45,124.497,124.4406,124.4594,10761.0
2017-12-06 11:55:00,132.47,132.48,132.38,132.48,9388.0,124.45,124.4594,124.3655,124.4594,9388.0
2017-12-06 12:00:00,132.47,132.48,132.41,132.44,9102.0,124.45,124.4594,124.3936,124.4218,9102.0
2017-12-06 12:05:00,132.45,132.49,132.43,132.47,27033.0,124.4312,124.4688,124.4124,124.45,27033.0
2017-12-06 12:10:00,132.47,132.5,132.47,132.49,20336.0,124.45,124.4782,124.45,124.4688,20336.0
2017-12-06 12:15:00,132.47,132.47,132.35,132.37,16075.0,124.45,124.45,124.3373,124.3561,16075.0
2017-12-06 12:20:00,132.31,132.34,132.29,132.32,12305.0,124.2997,124.3279,124.2809,124.3091,12305.0
2017-12-06 12:25:00,132.3,132.32,132.22,132.22,5829.0,124.2903,124.3091,124.2151,124.2151,5829.0
2017-12-06 12:30:00,132.23,132.28,132.21,132.27,30228.0,124.2245,124.2715,124.2057,124.2621,30228.0
2017-12-06 12:35:00,132.27,132.29,132.22,132.26,6451.0,124.2621,124.2809,124.2151,124.2527,6451.0
2017-12-06 12:40:00,132.27,132.36,132.27,132.36,22581.0,124.2621,124.3467,124.2621,124.3467,22581.0
2017-12-06 12:45:00,132.35,132.39,132.32,132.38,7827.0,124.3373,124.3748,124.3091,124.3655,7827.0
2017-12-06 12:50:00,132.39,132.41,132.34,132.36,8777.0,124.3748,124.3936,124.3279,124.3467,8777.0
2017-12-06 12:55:00,132.34,132.38,132.33,132.35,8021.0,124.3279,124.3655,124.3185,124.3373,8021.0
2017-12-06 13:00:00,132.34,132.35,132.29,132.32,6130.0,124.3279,124.3373,124.2809,124.3091,6130.0
2017-12-06 13:05:00,132.31,132.36,132.27,132.3,11188.0,124.2997,124.3467,124.2621,124.2903,11188.0
2017-12-06 13:10:00,132.31,132.34,132.28,132.33,6186.0,124.2997,124.3279,124.2715,124.3185,6186.0
2017-12-06 13:15:00,132.32,132.4,132.32,132.36,18888.0,124.3091,124.3842,124.3091,124.3467,18888.0
2017-12-06 13:20:00,132.37,132.37,132.32,132.35,5887.0,124.3561,124.3561,124.3091,124.3373,5887.0
2017-12-06 13:25:00,132.36,132.38,132.36,132.37,6587.0,124.3467,124.3655,124.3467,124.3561,6587.0
2017-12-06 13:30:00,132.35,132.48,132.34,132.48,5898.0,124.3373,124.4594,124.3279,124.4594,5898.0
2017-12-06 13:35:00,132.5,132.56,132.49,132.5,14995.0,124.4782,124.5346,124.4688,124.4782,14995.0
2017-12-06 13:40:00,132.51,132.56,132.5,132.55,16298.0,124.4876,124.5346,124.4782,124.5252,16298.0
2017-12-06 13:45:00,132.55,132.58,132.53,132.54,11147.0,124.5252,124.5533,124.5064,124.5158,11147.0
2017-12-06 13:50:00,132.53,132.6,132.53,132.55,10331.0,124.5064,124.5721,124.5064,124.5252,10331.0
2017-12-06 13:55:00,132.55,132.57,132.51,132.57,4496.0,124.5252,124.544,124.4876,124.544,4496.0
2017-12-06 14:00:00,132.57,132.69,132.55,132.69,28552.0,124.544,124.6567,124.5252,124.6567,28552.0
2017-12-06 14:05:00,132.68,132.7,132.57,132.59,23447.0,124.6473,124.6661,124.544,124.5627,23447.0
2017-12-06 14:10:00,132.59,132.61,132.55,132.56,15997.0,124.5627,124.5815,124.5252,124.5346,15997.0
2017-12-06 14:15:00,132.55,132.64,132.55,132.63,21575.0,124.5252,124.6097,124.5252,124.6003,21575.0
2017-12-06 14:20:00,132.63,132.64,132.58,132.62,22926.0,124.6003,124.6097,124.5533,124.5909,22926.0
2017-12-06 14:25:00,132.64,132.64,132.53,132.61,42341.0,124.6097,124.6097,124.5064,124.5815,42341.0
2017-12-06 14:30:00,132.6,132.62,132.56,132.61,9888.0,124.5721,124.5909,124.5346,124.5815,9888.0
2017-12-06 14:35:00,132.61,132.74,132.6,132.65,14192.0,124.5815,124.7037,124.5721,124.6191,14192.0
2017-12-06 14:40:00,132.65,132.69,132.64,132.68,10890.0,124.6191,124.6567,124.6097,124.6473,10890.0
2017-12-06 14:45:00,132.68,132.7,132.63,132.65,26916.0,124.6473,124.6661,124.6003,124.6191,26916.0
2017-12-06 14:50:00,132.65,132.66,132.62,132.62,8766.0,124.6191,124.6285,124.5909,124.5909,8766.0
2017-12-06 14:55:00,132.62,132.66,132.62,132.65,21497.0,124.5909,124.6285,124.5909,124.6191,21497.0
2017-12-06 15:00:00,132.66,132.67,132.64,132.64,38356.0,124.6285,124.6379,124.6097,124.6097,38356.0
2017-12-06 15:05:00,132.64,132.71,132.64,132.69,9491.0,124.6097,124.6755,124.6097,124.6567,9491.0
2017-12-06 15:10:00,132.69,132.74,132.68,132.71,8259.0,124.6567,124.7037,124.6473,124.6755,8259.0
2017-12-06 15:15:00,132.71,132.74,132.63,132.68,64320.0,124.6755,124.7037,124.6003,124.6473,64320.0
2017-12-06 15:20:00,132.66,132.69,132.6,132.61,26644.0,124.6285,124.6567,124.5721,124.5815,26644.0
2017-12-06 15:25:00,132.62,132.66,132.61,132.63,24086.0,124.5909,124.6285,124.5815,124.6003,24086.0
2017-12-06 15:30:00,132.64,132.65,132.56,132.56,46109.0,124.6097,124.6191,124.5346,124.5346,46109.0
2017-12-06 15:35:00,132.55,132.62,132.54,132.57,19678.0,124.5252,124.5909,124.5158,124.544,19678.0
2017-12-06 15:40:00,132.58,132.61,132.52,132.58,16708.0,124.5533,124.5815,124.497,124.5533,16708.0
2017-12-06 15:45:00,132.59,132.67,132.57,132.57,11373.0,124.5627,124.6379,124.544,124.544,11373.0
2017-12-06 15:50:00,132.56,132.56,132.48,132.56,38170.0,124.5346,124.5346,124.4594,124.5346,38170.0
2017-12-06 15:55:00,132.56,132.58,132.48,132.54,39571.0,124.5346,124.5533,124.4594,124.5158,39571.0
2017-12-07 09:30:00,132.53,132.71,132.49,132.63,96149.0,124.5064,124.6755,124.4688,124.6003,96149.0
2017-12-07 09:35:00,132.62,132.81,132.6,132.77,29089.0,124.5909,124.7694,124.5721,124.7318,29089.0
2017-12-07 09:40:00,132.79,132.82,132.63,132.68,55634.0,124.7506,124.7788,124.6003,124.6473,55634.0
2017-12-07 09:45:00,132.68,132.82,132.66,132.79,48460.0,124.6473,124.7788,124.6285,124.7506,48460.0
2017-12-07 09:50:00,132.77,132.88,132.75,132.82,19615.0,124.7318,124.8352,124.7131,124.7788,19615.0
2017-12-07 09:55:00,132.81,132.85,132.77,132.85,17691.0,124.7694,124.807,124.7318,124.807,17691.0
2017-12-07 10:00:00,132.85,132.85,132.72,132.79,37955.0,124.807,124.807,124.6849,124.7506,37955.0
2017-12-07 10:05:00,132.8,132.84,132.69,132.69,12619.0,124.76,124.7976,124.6567,124.6567,12619.0
2017-12-07 10:10:00,132.71,132.84,132.71,132.78,7490.0,124.6755,124.7976,124.6755,124.7412,7490.0
2017-12-07 10:15:00,132.76,132.87,132.71,132.78,45300.0,124.7224,124.8258,124.6755,124.7412,45300.0
2017-12-07 10:20:00,132.79,132.91,132.78,132.88,21920.0,124.7506,124.8634,124.7412,124.8352,21920.0
2017-12-07 10:25:00,132.89,133.0,132.89,132.97,10659.0,124.8446,124.9479,124.8446,124.9197,10659.0
2017-12-07 10:30:00,132.98,133.11,132.97,133.09,23860.0,124.9291,125.0513,124.9197,125.0325,23860.0
2017-12-07 10:35:00,133.08,133.18,133.06,133.17,12068.0,125.0231,125.117,125.0043,125.1076,12068.0
2017-12-07 10:40:00,133.2,133.2,133.12,133.19,5430.0,125.1358,125.1358,125.0607,125.1264,5430.0
2017-12-07 10:45:00,133.21,133.21,133.15,133.17,8006.0,125.1452,125.1452,125.0888,125.1076,8006.0
2017-12-07 10:50:00,133.16,133.16,133.1,133.12,26747.0,125.0982,125.0982,125.0419,125.0607,26747.0
2017-12-07 10:55:00,133.1,133.15,133.09,133.14,9069.0,125.0419,125.0888,125.0325,125.0794,9069.0
2017-12-07 11:00:00,133.16,133.2,133.11,133.11,28969.0,125.0982,125.1358,125.0513,125.0513,28969.0
2017-12-07 11:05:00,133.1,133.11,132.97,132.97,18556.0,125.0419,125.0513,124.9197,124.9197,18556.0
2017-12-07 11:10:00,132.97,133.06,132.95,133.03,5425.0,124.9197,125.0043,124.9009,124.9761,5425.0
2017-12-07 11:15:00,133.05,133.06,133.0,133.04,6404.0,124.9949,125.0043,124.9479,124.9855,6404.0
2017-12-07 11:20:00,133.04,133.08,133.01,133.06,22310.0,124.9855,125.0231,124.9573,125.0043,22310.0
2017-12-07 11:25:00,133.06,133.16,133.05,133.15,30398.0,125.0043,125.0982,124.9949,125.0888,30398.0
2017-12-07 11:30:00,133.16,133.25,133.15,133.23,49487.0,125.0982,125.1828,125.0888,125.164,49487.0
2017-12-07 11:35:00,133.25,133.27,133.23,133.25,38229.0,125.1828,125.2016,125.164,125.1828,38229.0
2017-12-07 11:40:00,133.27,133.3,133.24,133.27,4969.0,125.2016,125.2298,125.1734,125.2016,4969.0
2017-12-07 11:45:00,133.26,133.31,133.21,133.21,5838.0,125.1922,125.2392,125.1452,125.1452,5838.0
2017-12-07 11:50:00,133.24,133.31,133.23,133.29,8909.0,125.1734,125.2392,125.164,125.2204,8909.0
2017-12-07 11:55:00,133.31,133.37,133.29,133.34,34594.0,125.2392,125.2955,125.2204,125.2673,34594.0
2017-12-07 12:00:00,133.34,133.34,133.22,133.23,16704.0,125.2673,125.2673,125.1546,125.164,16704.0
2017-12-07 12:05:00,133.24,133.28,133.2,133.27,8893.0,125.1734,125.211,125.1358,125.2016,8893.0
2017-12-07 12:10:00,133.28,133.29,133.24,133.28,16736.0,125.211,125.2204,125.1734,125.211,16736.0
2017-12-07 12:15:00,133.3,133.3,133.27,133.29,6927.0,125.2298,125.2298,125.2016,125.2204,6927.0
2017-12-07 12:20:00,133.31,133.33,133.25,133.25,4987.0,125.2392,125.2579,125.1828,125.1828,4987.0
2017-12-07 12:25:00,133.26,133.27,133.22,133.25,20641.0,125.1922,125.2016,125.1546,125.1828,20641.0
2017-12-07 12:30:00,133.25,133.29,133.24,133.28,4932.0,125.1828,125.2204,125.1734,125.211,4932.0
2017-12-07 12:35:00,133.29,133.31,133.25,133.3,23995.0,125.2204,125.2392,125.1828,125.2298,23995.0
2017-12-07 12:40:00,133.31,133.33,133.3,133.33,9102.0,125.2392,125.2579,125.2298,125.2579,9102.0
2017-12-07 12:45:00,133.31,133.35,133.3,133.34,11595.0,125.2392,125.2767,125.2298,125.2673,11595.0
2017-12-07 12:50:00,133.34,133.37,133.31,133.32,5038.0,125.2673,125.2955,125.2392,125.2485,5038.0
2017-12-07 12:55:00,133.32,133.34,133.3,133.33,2762.0,125.2485,125.2673,125.2298,125.2579,2762.0
2017-12-07 13:00:00,133.33,133.39,133.23,133.26,48213.0,125.2579,125.3143,125.164,125.1922,48213.0
2017-12-07 13:05:00,133.24,133.3,133.22,133.25,11632.0,125.1734,125.2298,125.1546,125.1828,11632.0
2017-12-07 13:10:00,133.25,133.27,133.21,133.22,9872.0,125.1828,125.2016,125.1452,125.1546,9872.0
2017-12-07 13:15:00,133.22,133.24,133.18,133.22,7976.0,125.1546,125.1734,125.117,125.1546,7976.0
2017-12-07 13:20:00,133.22,133.25,133.17,133.24,13933.0,125.1546,125.1828,125.1076,125.1734,13933.0
2017-12-07 13:25:00,133.23,133.27,133.22,133.26,11931.0,125.164,125.2016,125.1546,125.1922,11931.0
2017-12-07 13:30:00,133.25,133.28,133.25,133.28,11737.0,125.1828,125.211,125.1828,125.211,11737.0
2017-12-07 13:35:00,133.27,133.33,133.27,133.32,19109.0,125.2016,125.2579,125.2016,125.2485,19109.0
2017-12-07 13:40:00,133.33,133.33,133.28,133.28,13833.0,125.2579,125.2579,125.211,125.211,13833.0
2017-12-07 13:45:00,133.28,133.28,133.16,133.19,28602.0,125.211,125.211,125.0982,125.1264,28602.0
2017-12-07 13:50:00,133.19,133.19,133.14,133.16,12624.0,125.1264,125.1264,125.0794,125.0982,12624.0
2017-12-07 13:55:00,133.17,133.22,133.17,133.22,12884.0,125.1076,125.1546,125.1076,125.1546,12884.0
2017-12-07 14:00:00,133.22,133.25,133.2,133.23,20915.0,125.1546,125.1828,125.1358,125.164,20915.0
2017-12-07 14:05:00,133.23,133.24,133.19,133.2,12804.0,125.164,125.1734,125.1264,125.1358,12804.0
2017-12-07 14:10:00,133.21,133.22,133.15,133.18,17556.0,125.1452,125.1546,125.0888,125.117,17556.0
2017-12-07 14:15:00,133.17,133.21,133.14,133.19,15714.0,125.1076,125.1452,125.0794,125.1264,15714.0
2017-12-07 14:20:00,133.18,133.19,133.12,133.15,7274.0,125.117,125.1264,125.0607,125.0888,7274.0
2017-12-07 14:25:00,133.15,133.17,133.06,133.09,5797.0,125.0888,125.1076,125.0043,125.0325,5797.0
2017-12-07 14:30:00,133.08,133.09,133.0,133.04,7359.0,125.0231,125.0325,124.9479,124.9855,7359.0
2017-12-07 14:35:00,133.03,133.04,132.96,133.0,23338.0,124.9761,124.9855,124.9103,124.9479,23338.0
2017-12-07 14:40:00,132.96,133.02,132.93,132.95,10831.0,124.9103,124.9667,124.8822,124.9009,10831.0
2017-12-07 14:45:00,132.92,133.06,132.88,133.05,13990.0,124.8728,125.0043,124.8352,124.9949,13990.0
2017-12-07 14:50:00,133.06,133.1,133.05,133.08,3900.0,125.0043,125.0419,124.9949,125.0231,3900.0
2017-12-07 14:55:00,133.07,133.12,133.04,133.12,8269.0,125.0137,125.0607,124.9855,125.0607,8269.0
2017-12-07 15:00:00,133.11,133.15,133.07,133.13,17716.0,125.0513,125.0888,125.0137,125.07,17716.0
2017-12-07 15:05:00,133.14,133.14,133.06,133.06,5629.0,125.0794,125.0794,125.0043,125.0043,5629.0
2017-12-07 15:10:00,133.07,133.09,133.03,133.09,2690.0,125.0137,125.0325,124.9761,125.0325,2690.0
2017-12-07 15:15:00,133.11,133.15,133.1,133.11,11879.0,125.0513,125.0888,125.0419,125.0513,11879.0
2017-12-07 15:20:00,133.11,133.22,133.07,133.17,30063.0,125.0513,125.1546,125.0137,125.1076,30063.0
2017-12-07 15:25:00,133.17,133.21,133.15,133.18,23784.0,125.1076,125.1452,125.0888,125.117,23784.0
2017-12-07 15:30:00,133.18,133.2,133.11,133.18,28703.0,125.117,125.1358,125.0513,125.117,28703.0
2017-12-07 15:35:00,133.19,133.22,133.19,133.2,13829.0,125.1264,125.1546,125.1264,125.1358,13829.0
2017-12-07 15:40:00,133.21,133.21,133.13,133.16,15748.0,125.1452,125.1452,125.07,125.0982,15748.0
2017-12-07 15:45:00,133.16,133.18,133.1,133.15,23557.0,125.0982,125.117,125.0419,125.0888,23557.0
2017-12-07 15:50:00,133.14,133.2,133.09,133.16,25657.0,125.0794,125.1358,125.0325,125.0982,25657.0
2017-12-07 15:55:00,133.17,133.22,133.12,133.21,74691.0,125.1076,125.1546,125.0607,125.1452,74691.0
2017-12-08 09:30:00,133.83,134.16,133.45,133.99,29122.0,125.7277,126.0377,125.3707,125.878,29122.0
2017-12-08 09:35:00,133.99,134.02,133.89,133.9,49940.0,125.878,125.9062,125.784,125.7934,49940.0
2017-12-08 09:40:00,133.88,133.96,133.82,133.95,34462.0,125.7746,125.8498,125.7183,125.8404,34462.0
2017-12-08 09:45:00,133.93,134.0,133.87,133.91,16224.0,125.8216,125.8874,125.7652,125.8028,16224.0
2017-12-08 09:50:00,133.9,133.91,133.83,133.89,11339.0,125.7934,125.8028,125.7277,125.784,11339.0
2017-12-08 09:55:00,133.92,133.97,133.85,133.91,18587.0,125.8122,125.8592,125.7465,125.8028,18587.0
2017-12-08 10:00:00,133.9,133.94,133.85,133.88,18556.0,125.7934,125.831,125.7465,125.7746,18556.0
2017-12-08 10:05:00,133.87,133.94,133.87,133.87,14268.0,125.7652,125.831,125.7652,125.7652,14268.0
2017-12-08 10:10:00,133.87,133.9,133.85,133.9,4849.0,125.7652,125.7934,125.7465,125.7934,4849.0
2017-12-08 10:15:00,133.89,133.9,133.79,133.87,18309.0,125.784,125.7934,125.6901,125.7652,18309.0
2017-12-08 10:20:00,133.87,133.91,133.84,133.84,20951.0,125.7652,125.8028,125.7371,125.7371,20951.0
2017-12-08 10:25:00,133.85,133.91,133.83,133.9,26636.0,125.7465,125.8028,125.7277,125.7934,26636.0
2017-12-08 10:30:00,133.9,133.92,133.84,133.85,19905.0,125.7934,125.8122,125.7371,125.7465,19905.0
2017-12-08 10:35:00,133.85,133.91,133.85,133.86,29675.0,125.7465,125.8028,125.7465,125.7559,29675.0
2017-12-08 10:40:00,133.86,133.94,133.84,133.94,6242.0,125.7559,125.831,125.7371,125.831,6242.0
2017-12-08 10:45:00,133.94,133.96,133.9,133.93,37139.0,125.831,125.8498,125.7934,125.8216,37139.0
2017-12-08 10:50:00,133.94,133.94,133.89,133.9,2790.0,125.831,125.831,125.784,125.7934,2790.0
2017-12-08 10:55:00,133.9,133.94,133.9,133.94,2597.0,125.7934,125.831,125.7934,125.831,2597.0
2017-12-08 11:00:00,133.96,133.98,133.95,133.95,5254.0,125.8498,125.8686,125.8404,125.8404,5254.0
2017-12-08 11:05:00,133.97,133.98,133.95,133.95,9490.0,125.8592,125.8686,125.8404,125.8404,9490.0
2017-12-08 11:10:00,133.96,133.97,133.94,133.96,3895.0,125.8498,125.8592,125.831,125.8498,3895.0
2017-12-08 11:15:00,133.95,133.97,133.92,133.97,7792.0,125.8404,125.8592,125.8122,125.8592,7792.0
2017-12-08 11:20:00,133.98,133.98,133.92,133.94,10523.0,125.8686,125.8686,125.8122,125.831,10523.0
2017-12-08 11:25:00,133.92,133.92,133.75,133.78,35398.0,125.8122,125.8122,125.6525,125.6807,35398.0
2017-12-08 11:30:00,133.8,133.81,133.67,133.68,9905.0,125.6995,125.7089,125.5774,125.5868,9905.0
2017-12-08 11:35:00,133.68,133.83,133.68,133.83,5599.0,125.5868,125.7277,125.5868,125.7277,5599.0
2017-12-08 11:40:00,133.84,133.88,133.83,133.87,17082.0,125.7371,125.7746,125.7277,125.7652,17082.0
2017-12-08 11:45:00,133.87,133.9,133.85,133.88,17996.0,125.7652,125.7934,125.7465,125.7746,17996.0
2017-12-08 11:50:00,133.88,133.9,133.83,133.83,8583.0,125.7746,125.7934,125.7277,125.7277,8583.0
2017-12-08 11:55:00,133.84,133.85,133.81,133.83,7687.0,125.7371,125.7465,125.7089,125.7277,7687.0
2017-12-08 12:00:00,133.81,133.84,133.79,133.83,20982.0,125.7089,125.7371,125.6901,125.7277,20982.0
2017-12-08 12:05:00,133.82,133.92,133.82,133.91,3567.0,125.7183,125.8122,125.7183,125.8028,3567.0
2017-12-08 12:10:00,133.91,133.94,133.91,133.94,9869.0,125.8028,125.831,125.8028,125.831,9869.0
2017-12-08 12:15:00,133.94,133.97,133.93,133.97,1658.0,125.831,125.8592,125.8216,125.8592,1658.0
2017-12-08 12:20:00,133.97,133.98,133.95,133.97,11111.0,125.8592,125.8686,125.8404,125.8592,11111.0
2017-12-08 12:25:00,133.98,134.06,133.98,134.04,6588.0,125.8686,125.9437,125.8686,125.925,6588.0
2017-12-08 12:30:00,134.05,134.08,134.04,134.05,7377.0,125.9343,125.9625,125.925,125.9343,7377.0
2017-12-08 12:35:00,134.06,134.06,134.01,134.01,5927.0,125.9437,125.9437,125.8968,125.8968,5927.0
2017-12-08 12:40:00,134.02,134.04,134.01,134.03,8731.0,125.9062,125.925,125.8968,125.9156,8731.0
2017-12-08 12:45:00,134.04,134.06,133.99,133.99,12052.0,125.925,125.9437,125.878,125.878,12052.0
2017-12-08 12:50:00,133.99,134.0,133.97,133.99,14020.0,125.878,125.8874,125.8592,125.878,14020.0
2017-12-08 12:55:00,133.98,133.99,133.93,133.93,8522.0,125.8686,125.878,125.8216,125.8216,8522.0
2017-12-08 13:00:00,133.94,133.97,133.93,133.97,1752.0,125.831,125.8592,125.8216,125.8592,1752.0
2017-12-08 13:05:00,133.97,133.99,133.97,133.97,4034.0,125.8592,125.878,125.8592,125.8592,4034.0
2017-12-08 13:10:00,133.99,134.01,133.96,133.96,5562.0,125.878,125.8968,125.8498,125.8498,5562.0
2017-12-08 13:15:00,133.95,134.02,133.94,134.02,15970.0,125.8404,125.9062,125.831,125.9062,15970.0
2017-12-08 13:20:00,134.02,134.04,133.99,133.99,19684.0,125.9062,125.925,125.878,125.878,19684.0
2017-12-08 13:25:00,133.99,134.0,133.96,133.99,7209.0,125.878,125.8874,125.8498,125.878,7209.0
2017-12-08 13:30:00,133.99,134.01,133.98,133.99,16134.0,125.878,125.8968,125.8686,125.878,16134.0
2017-12-08 13:35:00,133.99,134.0,133.95,133.97,14031.0,125.878,125.8874,125.8404,125.8592,14031.0
2017-12-08 13:40:00,133.97,133.99,133.94,133.97,18510.0,125.8592,125.878,125.831,125.8592,18510.0
2017-12-08 13:45:00,133.97,133.97,133.89,133.9,12151.0,125.8592,125.8592,125.784,125.7934,12151.0
2017-12-08 13:50:00,133.91,133.91,133.87,133.89,22848.0,125.8028,125.8028,125.7652,125.784,22848.0
2017-12-08 13:55:00,133.89,133.93,133.89,133.93,9797.0,125.784,125.8216,125.784,125.8216,9797.0
2017-12-08 14:00:00,133.93,133.93,133.89,133.91,13801.0,125.8216,125.8216,125.784,125.8028,13801.0
2017-12-08 14:05:00,133.92,133.92,133.87,133.9,9722.0,125.8122,125.8122,125.7652,125.7934,9722.0
2017-12-08 14:10:00,133.88,133.88,133.82,133.82,8509.0,125.7746,125.7746,125.7183,125.7183,8509.0
2017-12-08 14:15:00,133.81,133.85,133.77,133.77,35298.0,125.7089,125.7465,125.6713,125.6713,35298.0
2017-12-08 14:20:00,133.76,133.76,133.65,133.66,18031.0,125.6619,125.6619,125.5586,125.568,18031.0
2017-12-08 14:25:00,133.68,133.76,133.68,133.75,11790.0,125.5868,125.6619,125.5868,125.6525,11790.0
2017-12-08 14:30:00,133.74,133.75,133.67,133.72,9759.0,125.6431,125.6525,125.5774,125.6243,9759.0
2017-12-08 14:35:00,133.7,133.79,133.7,133.78,8396.0,125.6055,125.6901,125.6055,125.6807,8396.0
2017-12-08 14:40:00,133.79,133.8,133.75,133.78,60873.0,125.6901,125.6995,125.6525,125.6807,60873.0
2017-12-08 14:45:00,133.77,133.81,133.76,133.79,37363.0,125.6713,125.7089,125.6619,125.6901,37363.0
2017-12-08 14:50:00,133.78,133.82,133.76,133.78,48338.0,125.6807,125.7183,125.6619,125.6807,48338.0
2017-12-08 14:55:00,133.78,133.79,133.72,133.75,43241.0,125.6807,125.6901,125.6243,125.6525,43241.0
2017-12-08 15:00:00,133.74,133.79,133.73,133.75,38077.0,125.6431,125.6901,125.6337,125.6525,38077.0
2017-12-08 15:05:00,133.75,133.76,133.7,133.75,14715.0,125.6525,125.6619,125.6055,125.6525,14715.0
2017-12-08 15:10:00,133.75,133.77,133.73,133.76,13945.0,125.6525,125.6713,125.6337,125.6619,13945.0
2017-12-08 15:15:00,133.75,133.76,133.66,133.73,27781.0,125.6525,125.6619,125.568,125.6337,27781.0
2017-12-08 15:20:00,133.71,133.8,133.71,133.79,25266.0,125.6149,125.6995,125.6149,125.6901,25266.0
2017-12-08 15:25:00,133.79,133.81,133.77,133.78,5019.0,125.6901,125.7089,125.6713,125.6807,5019.0
2017-12-08 15:30:00,133.78,133.79,133.75,133.75,8421.0,125.6807,125.6901,125.6525,125.6525,8421.0
2017-12-08 15:35:00,133.73,133.78,133.71,133.74,28979.0,125.6337,125.6807,125.6149,125.6431,28979.0
2017-12-08 15:40:00,133.73,133.78,133.72,133.74,11577.0,125.6337,125.6807,125.6243,125.6431,11577.0
2017-12-08 15:45:00,133.72,133.75,133.66,133.68,36363.0,125.6243,125.6525,125.568,125.5868,36363.0
2017-12-08 15:50:00,133.68,133.8,133.68,133.8,27616.0,125.5868,125.6995,125.5868,125.6995,27616.0
2017-12-08 15:55:00,133.8,133.88,133.74,133.86,104991.0,125.6995,125.7746,125.6431,125.7559,104991.0
2017-12-11 09:30:00,133.93,134.09,133.89,134.02,26763.0,125.8216,125.9719,125.784,125.9062,26763.0
2017-12-11 09:35:00,134.01,134.08,133.99,134.04,29842.0,125.8968,125.9625,125.878,125.925,29842.0
2017-12-11 09:40:00,134.03,134.07,133.95,134.01,28440.0,125.9156,125.9531,125.8404,125.8968,28440.0
2017-12-11 09:45:00,134.0,134.02,133.89,133.91,20888.0,125.8874,125.9062,125.784,125.8028,20888.0
2017-12-11 09:50:00,133.9,134.0,133.89,133.98,8471.0,125.7934,125.8874,125.784,125.8686,8471.0
2017-12-11 09:55:00,133.96,134.06,133.91,134.06,8176.0,125.8498,125.9437,125.8028,125.9437,8176.0
2017-12-11 10:00:00,134.11,134.13,134.08,134.09,12572.0,125.9907,126.0095,125.9625,125.9719,12572.0
2017-12-11 10:05:00,134.09,134.17,134.04,134.16,24046.0,125.9719,126.0471,125.925,126.0377,24046.0
2017-12-11 10:10:00,134.17,134.17,134.11,134.14,11393.0,126.0471,126.0471,125.9907,126.0189,11393.0
2017-12-11 10:15:00,134.11,134.11,134.03,134.04,25971.0,125.9907,125.9907,125.9156,125.925,25971.0
2017-12-11 10:20:00,134.0,134.02,133.95,134.01,16080.0,125.8874,125.9062,125.8404,125.8968,16080.0
2017-12-11 10:25:00,134.0,134.04,133.98,134.0,23429.0,125.8874,125.925,125.8686,125.8874,23429.0
2017-12-11 10:30:00,134.0,134.09,133.99,134.09,7026.0,125.8874,125.9719,125.878,125.9719,7026.0
2017-12-11 10:35:00,134.09,134.12,134.03,134.07,21396.0,125.9719,126.0001,125.9156,125.9531,21396.0
2017-12-11 10:40:00,134.06,134.07,134.0,134.03,3432.0,125.9437,125.9531,125.8874,125.9156,3432.0
2017-12-11 10:45:00,134.04,134.08,134.04,134.04,4339.0,125.925,125.9625,125.925,125.925,4339.0
2017-12-11 10:50:00,134.05,134.06,134.02,134.05,9973.0,125.9343,125.9437,125.9062,125.9343,9973.0
2017-12-11 10:55:00,134.05,134.06,133.92,133.93,8700.0,125.9343,125.9437,125.8122,125.8216,8700.0
2017-12-11 11:00:00,133.96,133.96,133.89,133.92,17030.0,125.8498,125.8498,125.784,125.8122,17030.0
2017-12-11 11:05:00,133.91,133.95,133.9,133.91,5797.0,125.8028,125.8404,125.7934,125.8028,5797.0
2017-12-11 11:10:00,133.92,133.97,133.91,133.97,45280.0,125.8122,125.8592,125.8028,125.8592,45280.0
2017-12-11 11:15:00,133.97,134.04,133.97,134.04,24461.0,125.8592,125.925,125.8592,125.925,24461.0
2017-12-11 11:20:00,134.05,134.08,134.02,134.06,21164.0,125.9343,125.9625,125.9062,125.9437,21164.0
2017-12-11 11:25:00,134.06,134.09,134.04,134.07,11800.0,125.9437,125.9719,125.925,125.9531,11800.0
2017-12-11 11:30:00,134.06,134.08,134.04,134.05,24288.0,125.9437,125.9625,125.925,125.9343,24288.0
2017-12-11 11:35:00,134.06,134.08,134.05,134.08,8908.0,125.9437,125.9625,125.9343,125.9625,8908.0
2017-12-11 11:40:00,134.07,134.09,134.07,134.08,15726.0,125.9531,125.9719,125.9531,125.9625,15726.0
2017-12-11 11:45:00,134.08,134.11,134.06,134.09,16990.0,125.9625,125.9907,125.9437,125.9719,16990.0
2017-12-11 11:50:00,134.09,134.17,134.06,134.15,35800.0,125.9719,126.0471,125.9437,126.0283,35800.0
2017-12-11 11:55:00,134.14,134.14,134.07,134.1,30147.0,126.0189,126.0189,125.9531,125.9813,30147.0
2017-12-11 12:00:00,134.11,134.14,134.09,134.14,6307.0,125.9907,126.0189,125.9719,126.0189,6307.0
2017-12-11 12:05:00,134.15,134.21,134.15,134.2,2943.0,126.0283,126.0847,126.0283,126.0753,2943.0
2017-12-11 12:10:00,134.19,134.23,134.18,134.21,3862.0,126.0659,126.1035,126.0565,126.0847,3862.0
2017-12-11 12:15:00,134.22,134.26,134.2,134.23,37280.0,126.0941,126.1316,126.0753,126.1035,37280.0
2017-12-11 12:20:00,134.2,134.23,134.19,134.22,6892.0,126.0753,126.1035,126.0659,126.0941,6892.0
2017-12-11 12:25:00,134.24,134.27,134.23,134.24,13853.0,126.1128,126.141,126.1035,126.1128,13853.0
2017-12-11 12:30:00,134.28,134.3,134.27,134.3,13109.0,126.1504,126.1692,126.141,126.1692,13109.0
2017-12-11 12:35:00,134.29,134.31,134.26,134.26,7373.0,126.1598,126.1786,126.1316,126.1316,7373.0
2017-12-11 12:40:00,134.25,134.31,134.25,134.27,23885.0,126.1222,126.1786,126.1222,126.141,23885.0
2017-12-11 12:45:00,134.26,134.32,134.24,134.25,7752.0,126.1316,126.188,126.1128,126.1222,7752.0
2017-12-11 12:50:00,134.26,134.31,134.25,134.29,7942.0,126.1316,126.1786,126.1222,126.1598,7942.0
2017-12-11 12:55:00,134.3,134.34,134.29,134.31,22072.0,126.1692,126.2068,126.1598,126.1786,22072.0
2017-12-11 13:00:00,134.32,134.32,134.26,134.28,10273.0,126.188,126.188,126.1316,126.1504,10273.0
2017-12-11 13:05:00,134.29,134.34,134.28,134.32,4067.0,126.1598,126.2068,126.1504,126.188,4067.0
2017-12-11 13:10:00,134.32,134.34,134.26,134.27,9140.0,126.188,126.2068,126.1316,126.141,9140.0
2017-12-11 13:15:00,134.26,134.29,134.24,134.29,19101.0,126.1316,126.1598,126.1128,126.1598,19101.0
2017-12-11 13:20:00,134.29,134.29,134.21,134.24,12533.0,126.1598,126.1598,126.0847,126.1128,12533.0
2017-12-11 13:25:00,134.25,134.27,134.21,134.23,26734.0,126.1222,126.141,126.0847,126.1035,26734.0
2017-12-11 13:30:00,134.23,134.25,134.21,134.23,42408.0,126.1035,126.1222,126.0847,126.1035,42408.0
2017-12-11 13:35:00,134.23,134.23,134.2,134.21,12522.0,126.1035,126.1035,126.0753,126.0847,12522.0
2017-12-11 13:40:00,134.2,134.23,134.19,134.23,3988.0,126.0753,126.1035,126.0659,126.1035,3988.0
2017-12-11 13:45:00,134.24,134.24,134.21,134.22,13092.0,126.1128,126.1128,126.0847,126.0941,13092.0
2017-12-11 13:50:00,134.21,134.24,134.19,134.24,3393.0,126.0847,126.1128,126.0659,126.1128,3393.0
2017-12-11 13:55:00,134.25,134.29,134.24,134.27,8557.0,126.1222,126.1598,126.1128,126.141,8557.0
2017-12-11 14:00:00,134.27,134.3,134.27,134.27,11940.0,126.141,126.1692,126.141,126.141,11940.0
2017-12-11 14:05:00,134.26,134.28,134.24,134.27,9156.0,126.1316,126.1504,126.1128,126.141,9156.0
2017-12-11 14:10:00,134.27,134.32,134.27,134.3,8611.0,126.141,126.188,126.141,126.1692,8611.0
2017-12-11 14:15:00,134.28,134.29,134.23,134.24,12621.0,126.1504,126.1598,126.1035,126.1128,12621.0
2017-12-11 14:20:00,134.24,134.29,134.24,134.27,8418.0,126.1128,126.1598,126.1128,126.141,8418.0
2017-12-11 14:25:00,134.27,134.27,134.22,134.22,4869.0,126.141,126.141,126.0941,126.0941,4869.0
2017-12-11 14:30:00,134.22,134.23,134.21,134.23,23229.0,126.0941,126.1035,126.0847,126.1035,23229.0
2017-12-11 14:35:00,134.23,134.25,134.21,134.24,22928.0,126.1035,126.1222,126.0847,126.1128,22928.0
2017-12-11 14:40:00,134.24,134.24,134.22,134.23,16698.0,126.1128,126.1128,126.0941,126.1035,16698.0
2017-12-11 14:45:00,134.23,134.23,134.18,134.18,17314.0,126.1035,126.1035,126.0565,126.0565,17314.0
2017-12-11 14:50:00,134.18,134.21,134.16,134.19,66983.0,126.0565,126.0847,126.0377,126.0659,66983.0
2017-12-11 14:55:00,134.19,134.23,134.18,134.22,25673.0,126.0659,126.1035,126.0565,126.0941,25673.0
2017-12-11 15:00:00,134.22,134.23,134.19,134.19,30563.0,126.0941,126.1035,126.0659,126.0659,30563.0
2017-12-11 15:05:00,134.19,134.21,134.18,134.19,26816.0,126.0659,126.0847,126.0565,126.0659,26816.0
2017-12-11 15:10:00,134.19,134.23,134.17,134.23,30276.0,126.0659,126.1035,126.0471,126.1035,30276.0
2017-12-11 15:15:00,134.22,134.23,134.14,134.14,26410.0,126.0941,126.1035,126.0189,126.0189,26410.0
2017-12-11 15:20:00,134.14,134.15,134.11,134.14,43686.0,126.0189,126.0283,125.9907,126.0189,43686.0
2017-12-11 15:25:00,134.15,134.15,134.1,134.14,35030.0,126.0283,126.0283,125.9813,126.0189,35030.0
2017-12-11 15:30:00,134.14,134.18,134.13,134.17,50391.0,126.0189,126.0565,126.0095,126.0471,50391.0
2017-12-11 15:35:00,134.17,134.2,134.16,134.2,40893.0,126.0471,126.0753,126.0377,126.0753,40893.0
2017-12-11 15:40:00,134.2,134.21,134.15,134.16,35613.0,126.0753,126.0847,126.0283,126.0377,35613.0
2017-12-11 15:45:00,134.15,134.22,134.15,134.22,128453.0,126.0283,126.0941,126.0283,126.0941,128453.0
2017-12-11 15:50:00,134.22,134.27,134.2,134.24,80821.0,126.0941,126.141,126.0753,126.1128,80821.0
2017-12-11 15:55:00,134.24,134.32,134.24,134.3,151294.0,126.1128,126.188,126.1128,126.1692,151294.0
2017-12-12 09:30:00,134.5,134.5,134.28,134.29,60581.0,126.3571,126.3571,126.1504,126.1598,60581.0
2017-12-12 09:35:00,134.3,134.31,134.19,134.31,26738.0,126.1692,126.1786,126.0659,126.1786,26738.0
2017-12-12 09:40:00,134.35,134.44,134.32,134.41,24679.0,126.2162,126.3007,126.188,126.2726,24679.0
2017-12-12 09:45:00,134.41,134.44,134.27,134.28,20326.0,126.2726,126.3007,126.141,126.1504,20326.0
2017-12-12 09:50:00,134.28,134.34,134.25,134.3,13011.0,126.1504,126.2068,126.1222,126.1692,13011.0
2017-12-12 09:55:00,134.29,134.44,134.29,134.44,14715.0,126.1598,126.3007,126.1598,126.3007,14715.0
2017-12-12 10:00:00,134.45,134.5,134.43,134.43,13621.0,126.3101,126.3571,126.2913,126.2913,13621.0
2017-12-12 10:05:00,134.42,134.48,134.39,134.46,9457.0,126.2819,126.3383,126.2538,126.3195,9457.0
2017-12-12 10:10:00,134.45,134.49,134.43,134.48,16932.0,126.3101,126.3477,126.2913,126.3383,16932.0
2017-12-12 10:15:00,134.45,134.5,134.42,134.46,19720.0,126.3101,126.3571,126.2819,126.3195,19720.0
2017-12-12 10:20:00,134.49,134.49,134.44,134.45,12883.0,126.3477,126.3477,126.3007,126.3101,12883.0
2017-12-12 10:25:00,134.45,134.45,134.4,134.41,27853.0,126.3101,126.3101,126.2632,126.2726,27853.0
2017-12-12 10:30:00,134.41,134.42,134.29,134.41,17340.0,126.2726,126.2819,126.1598,126.2726,17340.0
2017-12-12 10:35:00,134.43,134.47,134.4,134.44,18693.0,126.2913,126.3289,126.2632,126.3007,18693.0
2017-12-12 10:40:00,134.43,134.44,134.39,134.4,10845.0,126.2913,126.3007,126.2538,126.2632,10845.0
2017-12-12 10:45:00,134.41,134.44,134.4,134.41,5410.0,126.2726,126.3007,126.2632,126.2726,5410.0
2017-12-12 10:50:00,134.44,134.47,134.43,134.47,6518.0,126.3007,126.3289,126.2913,126.3289,6518.0
2017-12-12 10:55:00,134.49,134.52,134.45,134.45,7043.0,126.3477,126.3759,126.3101,126.3101,7043.0
2017-12-12 11:00:00,134.46,134.49,134.43,134.45,23908.0,126.3195,126.3477,126.2913,126.3101,23908.0
2017-12-12 11:05:00,134.45,134.49,134.45,134.49,43253.0,126.3101,126.3477,126.3101,126.3477,43253.0
2017-12-12 11:10:00,134.49,134.52,134.48,134.51,26201.0,126.3477,126.3759,126.3383,126.3665,26201.0
2017-12-12 11:15:00,134.5,134.51,134.48,134.5,6493.0,126.3571,126.3665,126.3383,126.3571,6493.0
2017-12-12 11:20:00,134.51,134.52,134.45,134.48,5757.0,126.3665,126.3759,126.3101,126.3383,5757.0
2017-12-12 11:25:00,134.53,134.58,134.52,134.56,11577.0,126.3853,126.4323,126.3759,126.4135,11577.0
2017-12-12 11:30:00,134.58,134.63,134.58,134.63,7954.0,126.4323,126.4792,126.4323,126.4792,7954.0
2017-12-12 11:35:00,134.63,134.64,134.54,134.58,7833.0,126.4792,126.4886,126.3947,126.4323,7833.0
2017-12-12 11:40:00,134.59,134.6,134.55,134.59,10407.0,126.4417,126.4511,126.4041,126.4417,10407.0
2017-12-12 11:45:00,134.58,134.62,134.57,134.59,4651.0,126.4323,126.4698,126.4229,126.4417,4651.0
2017-12-12 11:50:00,134.61,134.63,134.55,134.59,6592.0,126.4604,126.4792,126.4041,126.4417,6592.0
2017-12-12 11:55:00,134.59,134.62,134.57,134.61,5687.0,126.4417,126.4698,126.4229,126.4604,5687.0
2017-12-12 12:00:00,134.6,134.64,134.58,134.62,14676.0,126.4511,126.4886,126.4323,126.4698,14676.0
2017-12-12 12:05:00,134.62,134.62,134.58,134.61,3168.0,126.4698,126.4698,126.4323,126.4604,3168.0
2017-12-12 12:10:00,134.62,134.65,134.6,134.65,2837.0,126.4698,126.498,126.4511,126.498,2837.0
2017-12-12 12:15:00,134.66,134.67,134.59,134.59,6211.0,126.5074,126.5168,126.4417,126.4417,6211.0
2017-12-12 12:20:00,134.6,134.64,134.59,134.63,31139.0,126.4511,126.4886,126.4417,126.4792,31139.0
2017-12-12 12:25:00,134.62,134.63,134.43,134.46,11308.0,126.4698,126.4792,126.2913,126.3195,11308.0
2017-12-12 12:30:00,134.46,134.56,134.45,134.54,6114.0,126.3195,126.4135,126.3101,126.3947,6114.0
2017-12-12 12:35:00,134.53,134.56,134.49,134.51,12865.0,126.3853,126.4135,126.3477,126.3665,12865.0
2017-12-12 12:40:00,134.51,134.55,134.5,134.53,4093.0,126.3665,126.4041,126.3571,126.3853,4093.0
2017-12-12 12:45:00,134.53,134.56,134.49,134.5,3776.0,126.3853,126.4135,126.3477,126.3571,3776.0
2017-12-12 12:50:00,134.47,134.5,134.47,134.47,3547.0,126.3289,126.3571,126.3289,126.3289,3547.0
2017-12-12 12:55:00,134.49,134.51,134.47,134.47,5161.0,126.3477,126.3665,126.3289,126.3289,5161.0
2017-12-12 13:00:00,134.48,134.48,134.39,134.41,5466.0,126.3383,126.3383,126.2538,126.2726,5466.0
2017-12-12 13:05:00,134.42,134.47,134.42,134.46,4431.0,126.2819,126.3289,126.2819,126.3195,4431.0
2017-12-12 13:10:00,134.48,134.52,134.47,134.52,5285.0,126.3383,126.3759,126.3289,126.3759,5285.0
2017-12-12 13:15:00,134.5,134.51,134.47,134.48,7779.0,126.3571,126.3665,126.3289,126.3383,7779.0
2017-12-12 13:20:00,134.48,134.5,134.46,134.47,5050.0,126.3383,126.3571,126.3195,126.3289,5050.0
2017-12-12 13:25:00,134.47,134.47,134.43,134.43,3057.0,126.3289,126.3289,126.2913,126.2913,3057.0
2017-12-12 13:30:00,134.44,134.44,134.39,134.4,10298.0,126.3007,126.3007,126.2538,126.2632,10298.0
2017-12-12 13:35:00,134.42,134.45,134.41,134.44,10380.0,126.2819,126.3101,126.2726,126.3007,10380.0
2017-12-12 13:40:00,134.45,134.45,134.38,134.41,12896.0,126.3101,126.3101,126.2444,126.2726,12896.0
2017-12-12 13:45:00,134.41,134.42,134.34,134.34,12330.0,126.2726,126.2819,126.2068,126.2068,12330.0
2017-12-12 13:50:00,134.34,134.34,134.26,134.27,13381.0,126.2068,126.2068,126.1316,126.141,13381.0
2017-12-12 13:55:00,134.26,134.3,134.23,134.26,13519.0,126.1316,126.1692,126.1035,126.1316,13519.0
2017-12-12 14:00:00,134.27,134.29,134.22,134.28,10584.0,126.141,126.1598,126.0941,126.1504,10584.0
2017-12-12 14:05:00,134.28,134.33,134.28,134.32,7248.0,126.1504,126.1974,126.1504,126.188,7248.0
2017-12-12 14:10:00,134.34,134.39,134.32,134.37,4187.0,126.2068,126.2538,126.188,126.235,4187.0
2017-12-12 14:15:00,134.41,134.44,134.38,134.43,16582.0,126.2726,126.3007,126.2444,126.2913,16582.0
2017-12-12 14:20:00,134.43,134.46,134.41,134.43,8117.0,126.2913,126.3195,126.2726,126.2913,8117.0
2017-12-12 14:25:00,134.42,134.44,134.41,134.43,18252.0,126.2819,126.3007,126.2726,126.2913,18252.0
2017-12-12 14:30:00,134.45,134.47,134.44,134.46,4204.0,126.3101,126.3289,126.3007,126.3195,4204.0
2017-12-12 14:35:00,134.45,134.47,134.44,134.45,13614.0,126.3101,126.3289,126.3007,126.3101,13614.0
2017-12-12 14:40:00,134.45,134.48,134.44,134.44,27996.0,126.3101,126.3383,126.3007,126.3007,27996.0
2017-12-12 14:45:00,134.44,134.48,134.39,134.46,17104.0,126.3007,126.3383,126.2538,126.3195,17104.0
2017-12-12 14:50:00,134.46,134.5,134.45,134.5,4154.0,126.3195,126.3571,126.3101,126.3571,4154.0
2017-12-12 14:55:00,134.51,134.52,134.46,134.47,36478.0,126.3665,126.3759,126.3195,126.3289,36478.0
2017-12-12 15:00:00,134.48,134.48,134.43,134.43,6905.0,126.3383,126.3383,126.2913,126.2913,6905.0
2017-12-12 15:05:00,134.43,134.46,134.39,134.39,7728.0,126.2913,126.3195,126.2538,126.2538,7728.0
2017-12-12 15:10:00,134.4,134.43,134.39,134.42,21980.0,126.2632,126.2913,126.2538,126.2819,21980.0
2017-12-12 15:15:00,134.43,134.44,134.39,134.41,13886.0,126.2913,126.3007,126.2538,126.2726,13886.0
2017-12-12 15:20:00,134.4,134.41,134.35,134.41,12855.0,126.2632,126.2726,126.2162,126.2726,12855.0
2017-12-12 15:25:00,134.41,134.41,134.36,134.38,34448.0,126.2726,126.2726,126.2256,126.2444,34448.0
2017-12-12 15:30:00,134.38,134.4,134.35,134.37,14860.0,126.2444,126.2632,126.2162,126.235,14860.0
2017-12-12 15:35:00,134.39,134.4,134.34,134.38,17662.0,126.2538,126.2632,126.2068,126.2444,17662.0
2017-12-12 15:40:00,134.38,134.39,134.33,134.37,11730.0,126.2444,126.2538,126.1974,126.235,11730.0
2017-12-12 15:45:00,134.36,134.37,134.3,134.31,19472.0,126.2256,126.235,126.1692,126.1786,19472.0
2017-12-12 15:50:00,134.3,134.3,134.23,134.25,27500.0,126.1692,126.1692,126.1035,126.1222,27500.0
2017-12-12 15:55:00,134.25,134.3,134.25,134.3,30341.0,126.1222,126.1692,126.1222,126.1692,30341.0
2017-12-13 09:30:00,134.48,134.73,134.34,134.73,23796.0,126.3383,126.5732,126.2068,126.5732,23796.0
2017-12-13 09:35:00,134.75,134.78,134.69,134.76,41613.0,126.592,126.6202,126.5356,126.6014,41613.0
2017-12-13 09:40:00,134.76,134.85,134.72,134.73,23449.0,126.6014,126.6859,126.5638,126.5732,23449.0
2017-12-13 09:45:00,134.73,134.78,134.7,134.78,19687.0,126.5732,126.6202,126.545,126.6202,19687.0
2017-12-13 09:50:00,134.78,134.86,134.75,134.84,38727.0,126.6202,126.6953,126.592,126.6765,38727.0
2017-12-13 09:55:00,134.84,134.87,134.78,134.8,26455.0,126.6765,126.7047,126.6202,126.6389,26455.0
2017-12-13 10:00:00,134.77,134.79,134.74,134.78,20830.0,126.6108,126.6295,126.5826,126.6202,20830.0
2017-12-13 10:05:00,134.75,134.75,134.66,134.68,33508.0,126.592,126.592,126.5074,126.5262,33508.0
2017-12-13 10:10:00,134.67,134.75,134.66,134.74,49204.0,126.5168,126.592,126.5074,126.5826,49204.0
2017-12-13 10:15:00,134.73,134.75,134.7,134.72,7502.0,126.5732,126.592,126.545,126.5638,7502.0
2017-12-13 10:20:00,134.72,134.75,134.71,134.72,3575.0,126.5638,126.592,126.5544,126.5638,3575.0
2017-12-13 10:25:00,134.69,134.78,134.68,134.78,36688.0,126.5356,126.6202,126.5262,126.6202,36688.0
2017-12-13 10:30:00,134.78,134.81,134.73,134.78,13062.0,126.6202,126.6483,126.5732,126.6202,13062.0
2017-12-13 10:35:00,134.8,134.85,134.79,134.82,5882.0,126.6389,126.6859,126.6295,126.6577,5882.0
2017-12-13 10:40:00,134.82,134.87,134.8,134.83,14728.0,126.6577,126.7047,126.6389,126.6671,14728.0
2017-12-13 10:45:00,134.84,134.84,134.77,134.82,46098.0,126.6765,126.6765,126.6108,126.6577,46098.0
2017-12-13 10:50:00,134.82,134.87,134.8,134.86,16727.0,126.6577,126.7047,126.6389,126.6953,16727.0
2017-12-13 10:55:00,134.86,134.88,134.81,134.88,19879.0,126.6953,126.7141,126.6483,126.7141,19879.0
2017-12-13 11:00:00,134.88,134.9,134.83,134.89,15569.0,126.7141,126.7329,126.6671,126.7235,15569.0
2017-12-13 11:05:00,134.88,134.91,134.85,134.9,16738.0,126.7141,126.7423,126.6859,126.7329,16738.0
2017-12-13 11:10:00,134.9,134.94,134.9,134.92,21039.0,126.7329,126.7705,126.7329,126.7517,21039.0
2017-12-13 11:15:00,134.92,134.92,134.9,134.91,11188.0,126.7517,126.7517,126.7329,126.7423,11188.0
2017-12-13 11:20:00,134.91,134.95,134.87,134.94,21885.0,126.7423,126.7799,126.7047,126.7705,21885.0
2017-12-13 11:25:00,134.94,134.95,134.88,134.88,33114.0,126.7705,126.7799,126.7141,126.7141,33114.0
2017-12-13 11:30:00,134.89,134.94,134.88,134.9,25721.0,126.7235,126.7705,126.7141,126.7329,25721.0
2017-12-13 11:35:00,134.9,134.91,134.85,134.85,41503.0,126.7329,126.7423,126.6859,126.6859,41503.0
2017-12-13 11:40:00,134.85,134.87,134.79,134.8,61663.0,126.6859,126.7047,126.6295,126.6389,61663.0
2017-12-13 11:45:00,134.81,134.89,134.79,134.89,29483.0,126.6483,126.7235,126.6295,126.7235,29483.0
2017-12-13 11:50:00,134.9,134.91,134.83,134.87,29156.0,126.7329,126.7423,126.6671,126.7047,29156.0
2017-12-13 11:55:00,134.89,134.89,134.85,134.87,4126.0,126.7235,126.7235,126.6859,126.7047,4126.0
2017-12-13 12:00:00,134.86,134.86,134.66,134.67,20486.0,126.6953,126.6953,126.5074,126.5168,20486.0
2017-12-13 12:05:00,134.7,134.73,134.65,134.66,5036.0,126.545,126.5732,126.498,126.5074,5036.0
2017-12-13 12:10:00,134.66,134.71,134.63,134.63,12376.0,126.5074,126.5544,126.4792,126.4792,12376.0
2017-12-13 12:15:00,134.63,134.66,134.61,134.65,5391.0,126.4792,126.5074,126.4604,126.498,5391.0
2017-12-13 12:20:00,134.65,134.73,134.65,134.73,5534.0,126.498,126.5732,126.498,126.5732,5534.0
2017-12-13 12:25:00,134.74,134.75,134.71,134.74,4621.0,126.5826,126.592,126.5544,126.5826,4621.0
2017-12-13 12:30:00,134.75,134.75,134.71,134.72,4069.0,126.592,126.592,126.5544,126.5638,4069.0
2017-12-13 12:35:00,134.72,134.74,134.58,134.59,22374.0,126.5638,126.5826,126.4323,126.4417,22374.0
2017-12-13 12:40:00,134.57,134.62,134.57,134.61,10256.0,126.4229,126.4698,126.4229,126.4604,10256.0
2017-12-13 12:45:00,134.63,134.69,134.59,134.66,123032.0,126.4792,126.5356,126.4417,126.5074,123032.0
2017-12-13 12:50:00,134.67,134.69,134.63,134.64,5287.0,126.5168,126.5356,126.4792,126.4886,5287.0
2017-12-13 12:55:00,134.64,134.68,134.63,134.67,21191.0,126.4886,126.5262,126.4792,126.5168,21191.0
2017-12-13 13:00:00,134.67,134.68,134.64,134.66,5500.0,126.5168,126.5262,126.4886,126.5074,5500.0
2017-12-13 13:05:00,134.65,134.67,134.64,134.65,14038.0,126.498,126.5168,126.4886,126.498,14038.0
2017-12-13 13:10:00,134.65,134.65,134.59,134.63,12488.0,126.498,126.498,126.4417,126.4792,12488.0
2017-12-13 13:15:00,134.62,134.62,134.54,134.58,9459.0,126.4698,126.4698,126.3947,126.4323,9459.0
2017-12-13 13:20:00,134.58,134.61,134.53,134.6,5773.0,126.4323,126.4604,126.3853,126.4511,5773.0
2017-12-13 13:25:00,134.59,134.61,134.57,134.57,9757.0,126.4417,126.4604,126.4229,126.4229,9757.0
2017-12-13 13:30:00,134.58,134.58,134.47,134.48,16691.0,126.4323,126.4323,126.3289,126.3383,16691.0
2017-12-13 13:35:00,134.47,134.55,134.47,134.52,8453.0,126.3289,126.4041,126.3289,126.3759,8453.0
2017-12-13 13:40:00,134.54,134.56,134.51,134.54,13358.0,126.3947,126.4135,126.3665,126.3947,13358.0
2017-12-13 13:45:00,134.56,134.58,134.53,134.54,13257.0,126.4135,126.4323,126.3853,126.3947,13257.0
2017-12-13 13:50:00,134.55,134.58,134.53,134.55,9840.0,126.4041,126.4323,126.3853,126.4041,9840.0
2017-12-13 13:55:00,134.55,134.57,134.52,134.54,13270.0,126.4041,126.4229,126.3759,126.3947,13270.0
2017-12-13 14:00:00,134.56,134.86,134.56,134.75,50297.0,126.4135,126.6953,126.4135,126.592,50297.0
2017-12-13 14:05:00,134.77,134.79,134.68,134.76,7009.0,126.6108,126.6295,126.5262,126.6014,7009.0
2017-12-13 14:10:00,134.75,134.75,134.68,134.72,11012.0,126.592,126.592,126.5262,126.5638,11012.0
2017-12-13 14:15:00,134.71,134.78,134.69,134.77,8208.0,126.5544,126.6202,126.5356,126.6108,8208.0
2017-12-13 14:20:00,134.77,134.77,134.68,134.73,5767.0,126.6108,126.6108,126.5262,126.5732,5767.0
2017-12-13 14:25:00,134.74,134.81,134.73,134.8,13296.0,126.5826,126.6483,126.5732,126.6389,13296.0
2017-12-13 14:30:00,134.82,134.89,134.77,134.87,18964.0,126.6577,126.7235,126.6108,126.7047,18964.0
2017-12-13 14:35:00,134.87,134.87,134.77,134.79,15108.0,126.7047,126.7047,126.6108,126.6295,15108.0
2017-12-13 14:40:00,134.78,134.84,134.77,134.79,14103.0,126.6202,126.6765,126.6108,126.6295,14103.0
2017-12-13 14:45:00,134.79,134.88,134.79,134.87,19625.0,126.6295,126.7141,126.6295,126.7047,19625.0
2017-12-13 14:50:00,134.87,134.88,134.81,134.85,17686.0,126.7047,126.7141,126.6483,126.6859,17686.0
2017-12-13 14:55:00,134.84,134.92,134.82,134.89,50730.0,126.6765,126.7517,126.6577,126.7235,50730.0
2017-12-13 15:00:00,134.9,134.9,134.8,134.81,41148.0,126.7329,126.7329,126.6389,126.6483,41148.0
2017-12-13 15:05:00,134.82,134.82,134.73,134.74,35481.0,126.6577,126.6577,126.5732,126.5826,35481.0
2017-12-13 15:10:00,134.74,134.8,134.73,134.79,50121.0,126.5826,126.6389,126.5732,126.6295,50121.0
2017-12-13 15:15:00,134.79,134.83,134.76,134.82,27175.0,126.6295,126.6671,126.6014,126.6577,27175.0
2017-12-13 15:20:00,134.82,134.88,134.8,134.82,20304.0,126.6577,126.7141,126.6389,126.6577,20304.0
2017-12-13 15:25:00,134.81,134.81,134.66,134.69,47372.0,126.6483,126.6483,126.5074,126.5356,47372.0
2017-12-13 15:30:00,134.69,134.75,134.66,134.74,22439.0,126.5356,126.592,126.5074,126.5826,22439.0
2017-12-13 15:35:00,134.75,134.8,134.72,134.74,22897.0,126.592,126.6389,126.5638,126.5826,22897.0
2017-12-13 15:40:00,134.73,134.76,134.68,134.7,44592.0,126.5732,126.6014,126.5262,126.545,44592.0
2017-12-13 15:45:00,134.7,134.74,134.67,134.72,36753.0,126.545,126.5826,126.5168,126.5638,36753.0
2017-12-13 15:50:00,134.72,134.72,134.5,134.53,40300.0,126.5638,126.5638,126.3571,126.3853,40300.0
2017-12-13 15:55:00,134.55,134.59,134.49,134.54,259522.0,126.4041,126.4417,126.3477,126.3947,259522.0
2017-12-14 09:30:00,134.78,134.9,134.78,134.9,29746.0,126.6202,126.7329,126.6202,126.7329,29746.0
2017-12-14 09:35:00,134.92,134.93,134.76,134.79,21658.0,126.7517,126.7611,126.6014,126.6295,21658.0
2017-12-14 09:40:00,134.81,134.86,134.77,134.83,22179.0,126.6483,126.6953,126.6108,126.6671,22179.0
2017-12-14 09:45:00,134.85,134.9,134.84,134.84,16648.0,126.6859,126.7329,126.6765,126.6765,16648.0
2017-12-14 09:50:00,134.84,134.88,134.75,134.81,8189.0,126.6765,126.7141,126.592,126.6483,8189.0
2017-12-14 09:55:00,134.79,134.86,134.77,134.85,10961.0,126.6295,126.6953,126.6108,126.6859,10961.0
2017-12-14 10:00:00,134.86,134.87,134.76,134.78,14110.0,126.6953,126.7047,126.6014,126.6202,14110.0
2017-12-14 10:05:00,134.79,134.83,134.77,134.81,10078.0,126.6295,126.6671,126.6108,126.6483,10078.0
2017-12-14 10:10:00,134.8,134.89,134.8,134.86,19463.0,126.6389,126.7235,126.6389,126.6953,19463.0
2017-12-14 10:15:00,134.86,134.88,134.77,134.81,107982.0,126.6953,126.7141,126.6108,126.6483,107982.0
2017-12-14 10:20:00,134.82,134.87,134.78,134.85,6883.0,126.6577,126.7047,126.6202,126.6859,6883.0
2017-12-14 10:25:00,134.87,134.93,134.84,134.84,5400.0,126.7047,126.7611,126.6765,126.6765,5400.0
2017-12-14 10:30:00,134.85,134.89,134.82,134.88,17994.0,126.6859,126.7235,126.6577,126.7141,17994.0
2017-12-14 10:35:00,134.88,134.9,134.87,134.87,6344.0,126.7141,126.7329,126.7047,126.7047,6344.0
2017-12-14 10:40:00,134.88,134.96,134.86,134.92,15577.0,126.7141,126.7893,126.6953,126.7517,15577.0
2017-12-14 10:45:00,134.92,134.93,134.89,134.9,6723.0,126.7517,126.7611,126.7235,126.7329,6723.0
2017-12-14 10:50:00,134.89,134.91,134.88,134.91,4437.0,126.7235,126.7423,126.7141,126.7423,4437.0
2017-12-14 10:55:00,134.91,134.96,134.85,134.86,19451.0,126.7423,126.7893,126.6859,126.6953,19451.0
2017-12-14 11:00:00,134.86,134.9,134.82,134.85,14131.0,126.6953,126.7329,126.6577,126.6859,14131.0
2017-12-14 11:05:00,134.84,134.84,134.76,134.76,14249.0,126.6765,126.6765,126.6014,126.6014,14249.0
2017-12-14 11:10:00,134.77,134.78,134.67,134.67,11642.0,126.6108,126.6202,126.5168,126.5168,11642.0
2017-12-14 11:15:00,134.66,134.74,134.65,134.69,13912.0,126.5074,126.5826,126.498,126.5356,13912.0
2017-12-14 11:20:00,134.7,134.7,134.61,134.63,6044.0,126.545,126.545,126.4604,126.4792,6044.0
2017-12-14 11:25:00,134.66,134.72,134.65,134.72,6028.0,126.5074,126.5638,126.498,126.5638,6028.0
2017-12-14 11:30:00,134.76,134.78,134.73,134.78,13011.0,126.6014,126.6202,126.5732,126.6202,13011.0
2017-12-14 11:35:00,134.78,134.82,134.77,134.81,12313.0,126.6202,126.6577,126.6108,126.6483,12313.0
2017-12-14 11:40:00,134.8,134.83,134.79,134.83,7480.0,126.6389,126.6671,126.6295,126.6671,7480.0
2017-12-14 11:45:00,134.82,134.83,134.79,134.83,2715.0,126.6577,126.6671,126.6295,126.6671,2715.0
2017-12-14 11:50:00,134.83,134.85,134.81,134.84,9886.0,126.6671,126.6859,126.6483,126.6765,9886.0
2017-12-14 11:55:00,134.84,134.84,134.79,134.79,5225.0,126.6765,126.6765,126.6295,126.6295,5225.0
2017-12-14 12:00:00,134.78,134.82,134.76,134.79,5466.0,126.6202,126.6577,126.6014,126.6295,5466.0
2017-12-14 12:05:00,134.79,134.82,134.78,134.8,8420.0,126.6295,126.6577,126.6202,126.6389,8420.0
2017-12-14 12:10:00,134.8,134.82,134.73,134.76,7254.0,126.6389,126.6577,126.5732,126.6014,7254.0
2017-12-14 12:15:00,134.77,134.79,134.76,134.78,7077.0,126.6108,126.6295,126.6014,126.6202,7077.0
2017-12-14 12:20:00,134.78,134.79,134.74,134.76,10737.0,126.6202,126.6295,126.5826,126.6014,10737.0
2017-12-14 12:25:00,134.75,134.78,134.71,134.72,22069.0,126.592,126.6202,126.5544,126.5638,22069.0
2017-12-14 12:30:00,134.72,134.75,134.7,134.75,6606.0,126.5638,126.592,126.545,126.592,6606.0
2017-12-14 12:35:00,134.74,134.74,134.68,134.71,3155.0,126.5826,126.5826,126.5262,126.5544,3155.0
2017-12-14 12:40:00,134.7,134.76,134.69,134.76,3097.0,126.545,126.6014,126.5356,126.6014,3097.0
2017-12-14 12:45:00,134.75,134.75,134.68,134.68,5016.0,126.592,126.592,126.5262,126.5262,5016.0
2017-12-14 12:50:00,134.68,134.69,134.61,134.65,5450.0,126.5262,126.5356,126.4604,126.498,5450.0
2017-12-14 12:55:00,134.65,134.65,134.56,134.6,6759.0,126.498,126.498,126.4135,126.4511,6759.0
2017-12-14 13:00:00,134.59,134.63,134.55,134.61,25698.0,126.4417,126.4792,126.4041,126.4604,25698.0
2017-12-14 13:05:00,134.61,134.62,134.59,134.6,1675.0,126.4604,126.4698,126.4417,126.4511,1675.0
2017-12-14 13:10:00,134.57,134.58,134.48,134.49,22861.0,126.4229,126.4323,126.3383,126.3477,22861.0
2017-12-14 13:15:00,134.47,134.49,134.36,134.44,26743.0,126.3289,126.3477,126.2256,126.3007,26743.0
2017-12-14 13:20:00,134.44,134.49,134.43,134.48,6184.0,126.3007,126.3477,126.2913,126.3383,6184.0
2017-12-14 13:25:00,134.48,134.55,134.48,134.53,4618.0,126.3383,126.4041,126.3383,126.3853,4618.0
2017-12-14 13:30:00,134.53,134.54,134.48,134.52,6635.0,126.3853,126.3947,126.3383,126.3759,6635.0
2017-12-14 13:35:00,134.51,134.53,134.48,134.5,5137.0,126.3665,126.3853,126.3383,126.3571,5137.0
2017-12-14 13:40:00,134.5,134.51,134.42,134.5,7492.0,126.3571,126.3665,126.2819,126.3571,7492.0
2017-12-14 13:45:00,134.51,134.56,134.51,134.54,9283.0,126.3665,126.4135,126.3665,126.3947,9283.0
2017-12-14 13:50:00,134.54,134.54,134.42,134.44,15196.0,126.3947,126.3947,126.2819,126.3007,15196.0
2017-12-14 13:55:00,134.44,134.5,134.39,134.39,5673.0,126.3007,126.3571,126.2538,126.2538,5673.0
2017-12-14 14:00:00,134.39,134.46,134.37,134.46,9228.0,126.2538,126.3195,126.235,126.3195,9228.0
2017-12-14 14:05:00,134.46,134.5,134.45,134.47,20502.0,126.3195,126.3571,126.3101,126.3289,20502.0
2017-12-14 14:10:00,134.48,134.5,134.46,134.47,6801.0,126.3383,126.3571,126.3195,126.3289,6801.0
2017-12-14 14:15:00,134.46,134.5,134.46,134.47,9127.0,126.3195,126.3571,126.3195,126.3289,9127.0
2017-12-14 14:20:00,134.47,134.47,134.25,134.27,23345.0,126.3289,126.3289,126.1222,126.141,23345.0
2017-12-14 14:25:00,134.25,134.32,134.16,134.16,12100.0,126.1222,126.188,126.0377,126.0377,12100.0
2017-12-14 14:30:00,134.13,134.25,134.12,134.21,18169.0,126.0095,126.1222,126.0001,126.0847,18169.0
2017-12-14 14:35:00,134.21,134.23,134.17,134.19,60021.0,126.0847,126.1035,126.0471,126.0659,60021.0
2017-12-14 14:40:00,134.18,134.22,134.16,134.19,14227.0,126.0565,126.0941,126.0377,126.0659,14227.0
2017-12-14 14:45:00,134.2,134.23,134.13,134.19,19310.0,126.0753,126.1035,126.0095,126.0659,19310.0
2017-12-14 14:50:00,134.21,134.29,134.21,134.27,9443.0,126.0847,126.1598,126.0847,126.141,9443.0
2017-12-14 14:55:00,134.27,134.36,134.27,134.36,18291.0,126.141,126.2256,126.141,126.2256,18291.0
2017-12-14 15:00:00,134.35,134.37,134.26,134.28,12821.0,126.2162,126.235,126.1316,126.1504,12821.0
2017-12-14 15:05:00,134.28,134.3,134.23,134.26,20121.0,126.1504,126.1692,126.1035,126.1316,20121.0
2017-12-14 15:10:00,134.25,134.32,134.25,134.3,18322.0,126.1222,126.188,126.1222,126.1692,18322.0
2017-12-14 15:15:00,134.3,134.3,134.17,134.2,24546.0,126.1692,126.1692,126.0471,126.0753,24546.0
2017-12-14 15:20:00,134.2,134.27,134.19,134.23,80232.0,126.0753,126.141,126.0659,126.1035,80232.0
2017-12-14 15:25:00,134.24,134.3,134.22,134.26,23748.0,126.1128,126.1692,126.0941,126.1316,23748.0
2017-12-14 15:30:00,134.27,134.35,134.27,134.34,26958.0,126.141,126.2162,126.141,126.2068,26958.0
2017-12-14 15:35:00,134.36,134.44,134.35,134.43,11409.0,126.2256,126.3007,126.2162,126.2913,11409.0
2017-12-14 15:40:00,134.43,134.46,134.37,134.38,18134.0,126.2913,126.3195,126.235,126.2444,18134.0
2017-12-14 15:45:00,134.37,134.4,134.3,134.34,39049.0,126.235,126.2632,126.1692,126.2068,39049.0
2017-12-14 15:50:00,134.33,134.33,134.17,134.25,69033.0,126.1974,126.1974,126.0471,126.1222,69033.0
2017-12-14 15:55:00,134.25,134.28,134.16,134.18,90580.0,126.1222,126.1504,126.0377,126.0565,90580.0
2017-12-15 09:30:00,134.8,134.9,134.51,134.8,53425.0,126.6389,126.7329,126.3665,126.6389,53425.0
2017-12-15 09:35:00,134.81,134.81,134.72,134.74,4958.0,126.6483,126.6483,126.5638,126.5826,4958.0
2017-12-15 09:40:00,134.71,134.77,134.71,134.75,4858.0,126.5544,126.6108,126.5544,126.592,4858.0
2017-12-15 09:45:00,134.72,134.74,134.7,134.73,18957.0,126.5638,126.5826,126.545,126.5732,18957.0
2017-12-15 09:50:00,134.76,134.76,134.7,134.72,38079.0,126.6014,126.6014,126.545,126.5638,38079.0
2017-12-15 09:55:00,134.71,134.75,134.71,134.73,21439.0,126.5544,126.592,126.5544,126.5732,21439.0
2017-12-15 10:00:00,134.73,134.81,134.71,134.8,46718.0,126.5732,126.6483,126.5544,126.6389,46718.0
2017-12-15 10:05:00,134.8,134.81,134.76,134.77,38900.0,126.6389,126.6483,126.6014,126.6108,38900.0
2017-12-15 10:10:00,134.77,134.8,134.74,134.77,17022.0,126.6108,126.6389,126.5826,126.6108,17022.0
2017-12-15 10:15:00,134.75,135.07,134.75,135.04,65895.0,126.592,126.8926,126.592,126.8644,65895.0
2017-12-15 10:20:00,135.03,135.03,134.96,134.97,8636.0,126.855,126.855,126.7893,126.7987,8636.0
2017-12-15 10:25:00,134.97,134.98,134.93,134.94,12378.0,126.7987,126.808,126.7611,126.7705,12378.0
2017-12-15 10:30:00,134.91,134.92,134.87,134.87,35149.0,126.7423,126.7517,126.7047,126.7047,35149.0
2017-12-15 10:35:00,134.87,134.91,134.84,134.87,15456.0,126.7047,126.7423,126.6765,126.7047,15456.0
2017-12-15 10:40:00,134.89,134.92,134.88,134.89,42555.0,126.7235,126.7517,126.7141,126.7235,42555.0
2017-12-15 10:45:00,134.91,134.93,134.88,134.89,4646.0,126.7423,126.7611,126.7141,126.7235,4646.0
2017-12-15 10:50:00,134.89,134.9,134.85,134.9,16310.0,126.7235,126.7329,126.6859,126.7329,16310.0
2017-12-15 10:55:00,134.91,134.97,134.9,134.91,8253.0,126.7423,126.7987,126.7329,126.7423,8253.0
2017-12-15 11:00:00,134.91,134.98,134.91,134.98,17792.0,126.7423,126.808,126.7423,126.808,17792.0
2017-12-15 11:05:00,135.0,135.04,134.99,135.04,19081.0,126.8268,126.8644,126.8174,126.8644,19081.0
2017-12-15 11:10:00,135.03,135.07,135.0,135.05,7783.0,126.855,126.8926,126.8268,126.8738,7783.0
2017-12-15 11:15:00,135.04,135.08,135.03,135.06,14776.0,126.8644,126.902,126.855,126.8832,14776.0
2017-12-15 11:20:00,135.06,135.11,135.06,135.11,4282.0,126.8832,126.9302,126.8832,126.9302,4282.0
2017-12-15 11:25:00,135.11,135.21,135.1,135.18,461269.0,126.9302,127.0241,126.9208,126.9959,461269.0
2017-12-15 11:30:00,135.17,135.28,135.17,135.28,18340.0,126.9865,127.0899,126.9865,127.0899,18340.0
2017-12-15 11:35:00,135.26,135.27,135.22,135.24,47312.0,127.0711,127.0805,127.0335,127.0523,47312.0
2017-12-15 11:40:00,135.25,135.26,135.18,135.19,20215.0,127.0617,127.0711,126.9959,127.0053,20215.0
2017-12-15 11:45:00,135.21,135.21,135.17,135.19,8827.0,127.0241,127.0241,126.9865,127.0053,8827.0
2017-12-15 11:50:00,135.19,135.23,135.17,135.21,16891.0,127.0053,127.0429,126.9865,127.0241,16891.0
2017-12-15 11:55:00,135.21,135.28,135.21,135.27,12677.0,127.0241,127.0899,127.0241,127.0805,12677.0
2017-12-15 12:00:00,135.26,135.3,135.26,135.28,10938.0,127.0711,127.1087,127.0711,127.0899,10938.0
2017-12-15 12:05:00,135.28,135.29,135.27,135.28,4140.0,127.0899,127.0993,127.0805,127.0899,4140.0
2017-12-15 12:10:00,135.26,135.28,135.24,135.26,5997.0,127.0711,127.0899,127.0523,127.0711,5997.0
2017-12-15 12:15:00,135.24,135.37,135.24,135.35,12351.0,127.0523,127.1744,127.0523,127.1556,12351.0
2017-12-15 12:20:00,135.36,135.37,135.31,135.36,6228.0,127.165,127.1744,127.1181,127.165,6228.0
2017-12-15 12:25:00,135.35,135.36,135.33,135.35,3074.0,127.1556,127.165,127.1369,127.1556,3074.0
2017-12-15 12:30:00,135.35,135.39,135.34,135.38,22888.0,127.1556,127.1932,127.1463,127.1838,22888.0
2017-12-15 12:35:00,135.38,135.38,135.31,135.35,10868.0,127.1838,127.1838,127.1181,127.1556,10868.0
2017-12-15 12:40:00,135.34,135.35,135.29,135.3,9992.0,127.1463,127.1556,127.0993,127.1087,9992.0
2017-12-15 12:45:00,135.3,135.35,135.3,135.34,6568.0,127.1087,127.1556,127.1087,127.1463,6568.0
2017-12-15 12:50:00,135.35,135.39,135.33,135.34,7768.0,127.1556,127.1932,127.1369,127.1463,7768.0
2017-12-15 12:55:00,135.33,135.35,135.29,135.35,8186.0,127.1369,127.1556,127.0993,127.1556,8186.0
2017-12-15 13:00:00,135.35,135.36,135.34,135.35,4539.0,127.1556,127.165,127.1463,127.1556,4539.0
2017-12-15 13:05:00,135.33,135.33,135.27,135.3,11384.0,127.1369,127.1369,127.0805,127.1087,11384.0
2017-12-15 13:10:00,135.29,135.31,135.28,135.29,8729.0,127.0993,127.1181,127.0899,127.0993,8729.0
2017-12-15 13:15:00,135.29,135.32,135.29,135.32,8364.0,127.0993,127.1275,127.0993,127.1275,8364.0
2017-12-15 13:20:00,135.32,135.33,135.31,135.32,8128.0,127.1275,127.1369,127.1181,127.1275,8128.0
2017-12-15 13:25:00,135.31,135.31,135.26,135.27,21995.0,127.1181,127.1181,127.0711,127.0805,21995.0
2017-12-15 13:30:00,135.27,135.29,135.26,135.28,8964.0,127.0805,127.0993,127.0711,127.0899,8964.0
2017-12-15 13:35:00,135.29,135.32,135.28,135.3,9536.0,127.0993,127.1275,127.0899,127.1087,9536.0
2017-12-15 13:40:00,135.3,135.3,135.28,135.29,9603.0,127.1087,127.1087,127.0899,127.0993,9603.0
2017-12-15 13:45:00,135.3,135.34,135.3,135.33,9432.0,127.1087,127.1463,127.1087,127.1369,9432.0
2017-12-15 13:50:00,135.33,135.38,135.3,135.38,12037.0,127.1369,127.1838,127.1087,127.1838,12037.0
2017-12-15 13:55:00,135.39,135.41,135.37,135.4,15414.0,127.1932,127.212,127.1744,127.2026,15414.0
2017-12-15 14:00:00,135.39,135.44,135.38,135.42,11850.0,127.1932,127.2402,127.1838,127.2214,11850.0
2017-12-15 14:05:00,135.42,135.45,135.4,135.45,16997.0,127.2214,127.2496,127.2026,127.2496,16997.0
2017-12-15 14:10:00,135.44,135.45,135.38,135.42,6999.0,127.2402,127.2496,127.1838,127.2214,6999.0
2017-12-15 14:15:00,135.42,135.49,135.41,135.44,28324.0,127.2214,127.2872,127.212,127.2402,28324.0
2017-12-15 14:20:00,135.43,135.48,135.41,135.43,10915.0,127.2308,127.2778,127.212,127.2308,10915.0
2017-12-15 14:25:00,135.44,135.46,135.43,135.46,24713.0,127.2402,127.259,127.2308,127.259,24713.0
2017-12-15 14:30:00,135.45,135.47,135.45,135.45,7467.0,127.2496,127.2684,127.2496,127.2496,7467.0
2017-12-15 14:35:00,135.45,135.48,135.44,135.45,9327.0,127.2496,127.2778,127.2402,127.2496,9327.0
2017-12-15 14:40:00,135.45,135.47,135.44,135.45,48577.0,127.2496,127.2684,127.2402,127.2496,48577.0
2017-12-15 14:45:00,135.45,135.48,135.42,135.47,23202.0,127.2496,127.2778,127.2214,127.2684,23202.0
2017-12-15 14:50:00,135.47,135.48,135.44,135.44,16441.0,127.2684,127.2778,127.2402,127.2402,16441.0
2017-12-15 14:55:00,135.45,135.46,135.37,135.42,21369.0,127.2496,127.259,127.1744,127.2214,21369.0
2017-12-15 15:00:00,135.42,135.46,135.4,135.45,14931.0,127.2214,127.259,127.2026,127.2496,14931.0
2017-12-15 15:05:00,135.45,135.53,135.45,135.52,11385.0,127.2496,127.3247,127.2496,127.3154,11385.0
2017-12-15 15:10:00,135.52,135.55,135.51,135.54,14731.0,127.3154,127.3435,127.306,127.3341,14731.0
2017-12-15 15:15:00,135.55,135.58,135.52,135.54,53045.0,127.3435,127.3717,127.3154,127.3341,53045.0
2017-12-15 15:20:00,135.52,135.55,135.51,135.54,25568.0,127.3154,127.3435,127.306,127.3341,25568.0
2017-12-15 15:25:00,135.55,135.58,135.54,135.54,8151.0,127.3435,127.3717,127.3341,127.3341,8151.0
2017-12-15 15:30:00,135.54,135.55,135.47,135.49,19167.0,127.3341,127.3435,127.2684,127.2872,19167.0
2017-12-15 15:35:00,135.48,135.49,135.43,135.44,25614.0,127.2778,127.2872,127.2308,127.2402,25614.0
2017-12-15 15:40:00,135.44,135.46,135.41,135.44,8172.0,127.2402,127.259,127.212,127.2402,8172.0
2017-12-15 15:45:00,135.43,135.44,135.25,135.28,20325.0,127.2308,127.2402,127.0617,127.0899,20325.0
2017-12-15 15:50:00,135.29,135.41,135.26,135.33,84410.0,127.0993,127.212,127.0711,127.1369,84410.0
2017-12-15 15:55:00,135.33,135.37,135.22,135.36,136317.0,127.1369,127.1744,127.0335,127.165,136317.0
2017-12-18 09:30:00,136.15,136.21,136.04,136.15,41489.0,127.9072,127.9636,127.8039,127.9072,41489.0
2017-12-18 09:35:00,136.15,136.21,136.09,136.21,23399.0,127.9072,127.9636,127.8508,127.9636,23399.0
2017-12-18 09:40:00,136.23,136.29,136.2,136.25,13131.0,127.9824,128.0387,127.9542,128.0012,13131.0
2017-12-18 09:45:00,136.26,136.32,136.23,136.25,74957.0,128.0106,128.0669,127.9824,128.0012,74957.0
2017-12-18 09:50:00,136.25,136.25,136.17,136.21,14399.0,128.0012,128.0012,127.926,127.9636,14399.0
2017-12-18 09:55:00,136.21,136.26,136.18,136.25,17769.0,127.9636,128.0106,127.9354,128.0012,17769.0
2017-12-18 10:00:00,136.26,136.28,136.19,136.22,12934.0,128.0106,128.0293,127.9448,127.973,12934.0
2017-12-18 10:05:00,136.23,136.31,136.23,136.27,12168.0,127.9824,128.0575,127.9824,128.0199,12168.0
2017-12-18 10:10:00,136.28,136.31,136.23,136.28,12860.0,128.0293,128.0575,127.9824,128.0293,12860.0
2017-12-18 10:15:00,136.27,136.29,136.23,136.26,6205.0,128.0199,128.0387,127.9824,128.0106,6205.0
2017-12-18 10:20:00,136.26,136.28,136.23,136.27,7577.0,128.0106,128.0293,127.9824,128.0199,7577.0
2017-12-18 10:25:00,136.27,136.31,136.25,136.29,12290.0,128.0199,128.0575,128.0012,128.0387,12290.0
2017-12-18 10:30:00,136.29,136.3,136.24,136.27,7460.0,128.0387,128.0481,127.9918,128.0199,7460.0
2017-12-18 10:35:00,136.27,136.27,136.17,136.19,12937.0,128.0199,128.0199,127.926,127.9448,12937.0
2017-12-18 10:40:00,136.22,136.26,136.21,136.25,5187.0,127.973,128.0106,127.9636,128.0012,5187.0
2017-12-18 10:45:00,136.27,136.27,136.24,136.26,5188.0,128.0199,128.0199,127.9918,128.0106,5188.0
2017-12-18 10:50:00,136.25,136.28,136.22,136.27,40245.0,128.0012,128.0293,127.973,128.0199,40245.0
2017-12-18 10:55:00,136.28,136.28,136.22,136.23,25292.0,128.0293,128.0293,127.973,127.9824,25292.0
2017-12-18 11:00:00,136.21,136.21,136.14,136.18,6045.0,127.9636,127.9636,127.8978,127.9354,6045.0
2017-12-18 11:05:00,136.18,136.2,136.16,136.19,10956.0,127.9354,127.9542,127.9166,127.9448,10956.0
2017-12-18 11:10:00,136.2,136.24,136.17,136.22,12480.0,127.9542,127.9918,127.926,127.973,12480.0
2017-12-18 11:15:00,136.24,136.25,136.1,136.14,11934.0,127.9918,128.0012,127.8602,127.8978,11934.0
2017-12-18 11:20:00,136.17,136.18,136.12,136.18,13870.0,127.926,127.9354,127.879,127.9354,13870.0
2017-12-18 11:25:00,136.18,136.22,136.17,136.17,11196.0,127.9354,127.973,127.926,127.926,11196.0
2017-12-18 11:30:00,136.17,136.24,136.15,136.24,24119.0,127.926,127.9918,127.9072,127.9918,24119.0
2017-12-18 11:35:00,136.22,136.25,136.2,136.25,12729.0,127.973,128.0012,127.9542,128.0012,12729.0
2017-12-18 11:40:00,136.22,136.25,136.21,136.24,17800.0,127.973,128.0012,127.9636,127.9918,17800.0
2017-12-18 11:45:00,136.24,136.27,136.22,136.27,126156.0,127.9918,128.0199,127.973,128.0199,126156.0
2017-12-18 11:50:00,136.3,136.35,136.28,136.32,5594.0,128.0481,128.0951,128.0293,128.0669,5594.0
2017-12-18 11:55:00,136.31,136.32,136.28,136.31,6264.0,128.0575,128.0669,128.0293,128.0575,6264.0
2017-12-18 12:00:00,136.3,136.37,136.3,136.34,8760.0,128.0481,128.1139,128.0481,128.0857,8760.0
2017-12-18 12:05:00,136.36,136.36,136.32,136.35,16921.0,128.1045,128.1045,128.0669,128.0951,16921.0
2017-12-18 12:10:00,136.35,136.39,136.33,136.38,17204.0,128.0951,128.1327,128.0763,128.1233,17204.0
2017-12-18 12:15:00,136.38,136.38,136.31,136.34,9109.0,128.1233,128.1233,128.0575,128.0857,9109.0
2017-12-18 12:20:00,136.34,136.35,136.3,136.33,27740.0,128.0857,128.0951,128.0481,128.0763,27740.0
2017-12-18 12:25:00,136.31,136.36,136.31,136.33,15910.0,128.0575,128.1045,128.0575,128.0763,15910.0
2017-12-18 12:30:00,136.33,136.34,136.32,136.34,4716.0,128.0763,128.0857,128.0669,128.0857,4716.0
2017-12-18 12:35:00,136.33,136.36,136.3,136.35,10888.0,128.0763,128.1045,128.0481,128.0951,10888.0
2017-12-18 12:40:00,136.36,136.39,136.35,136.38,22423.0,128.1045,128.1327,128.0951,128.1233,22423.0
2017-12-18 12:45:00,136.36,136.39,136.34,136.39,5847.0,128.1045,128.1327,128.0857,128.1327,5847.0
2017-12-18 12:50:00,136.39,136.4,136.33,136.34,24798.0,128.1327,128.1421,128.0763,128.0857,24798.0
2017-12-18 12:55:00,136.34,136.36,136.32,136.36,23601.0,128.0857,128.1045,128.0669,128.1045,23601.0
2017-12-18 13:00:00,136.35,136.37,136.32,136.32,34366.0,128.0951,128.1139,128.0669,128.0669,34366.0
2017-12-18 13:05:00,136.31,136.35,136.31,136.34,19342.0,128.0575,128.0951,128.0575,128.0857,19342.0
2017-12-18 13:10:00,136.35,136.36,136.31,136.33,8750.0,128.0951,128.1045,128.0575,128.0763,8750.0
2017-12-18 13:15:00,136.34,136.36,136.31,136.32,18523.0,128.0857,128.1045,128.0575,128.0669,18523.0
2017-12-18 13:20:00,136.3,136.34,136.27,136.31,3258.0,128.0481,128.0857,128.0199,128.0575,3258.0
2017-12-18 13:25:00,136.3,136.34,136.3,136.34,21165.0,128.0481,128.0857,128.0481,128.0857,21165.0
2017-12-18 13:30:00,136.33,136.34,136.31,136.31,2522.0,128.0763,128.0857,128.0575,128.0575,2522.0
2017-12-18 13:35:00,136.31,136.34,136.3,136.3,16467.0,128.0575,128.0857,128.0481,128.0481,16467.0
2017-12-18 13:40:00,136.28,136.3,136.27,136.28,5790.0,128.0293,128.0481,128.0199,128.0293,5790.0
2017-12-18 13:45:00,136.26,136.32,136.25,136.28,14868.0,128.0106,128.0669,128.0012,128.0293,14868.0
2017-12-18 13:50:00,136.29,136.31,136.28,136.29,7295.0,128.0387,128.0575,128.0293,128.0387,7295.0
2017-12-18 13:55:00,136.29,136.31,136.27,136.31,14383.0,128.0387,128.0575,128.0199,128.0575,14383.0
2017-12-18 14:00:00,136.31,136.32,136.24,136.29,11304.0,128.0575,128.0669,127.9918,128.0387,11304.0
2017-12-18 14:05:00,136.3,136.3,136.25,136.25,4525.0,128.0481,128.0481,128.0012,128.0012,4525.0
2017-12-18 14:10:00,136.24,136.28,136.22,136.24,19618.0,127.9918,128.0293,127.973,127.9918,19618.0
2017-12-18 14:15:00,136.24,136.28,136.24,136.27,4666.0,127.9918,128.0293,127.9918,128.0199,4666.0
2017-12-18 14:20:00,136.27,136.28,136.23,136.27,21061.0,128.0199,128.0293,127.9824,128.0199,21061.0
2017-12-18 14:25:00,136.27,136.29,136.24,136.26,18381.0,128.0199,128.0387,127.9918,128.0106,18381.0
2017-12-18 14:30:00,136.26,136.31,136.25,136.31,21001.0,128.0106,128.0575,128.0012,128.0575,21001.0
2017-12-18 14:35:00,136.29,136.3,136.26,136.3,9649.0,128.0387,128.0481,128.0106,128.0481,9649.0
2017-12-18 14:40:00,136.28,136.29,136.24,136.27,22497.0,128.0293,128.0387,127.9918,128.0199,22497.0
2017-12-18 14:45:00,136.26,136.32,136.26,136.31,17441.0,128.0106,128.0669,128.0106,128.0575,17441.0
2017-12-18 14:50:00,136.31,136.32,136.27,136.3,7235.0,128.0575,128.0669,128.0199,128.0481,7235.0
2017-12-18 14:55:00,136.29,136.35,136.28,136.34,18659.0,128.0387,128.0951,128.0293,128.0857,18659.0
2017-12-18 15:00:00,136.33,136.34,136.31,136.34,25660.0,128.0763,128.0857,128.0575,128.0857,25660.0
2017-12-18 15:05:00,136.33,136.35,136.3,136.31,49540.0,128.0763,128.0951,128.0481,128.0575,49540.0
2017-12-18 15:10:00,136.31,136.36,136.3,136.34,13245.0,128.0575,128.1045,128.0481,128.0857,13245.0
2017-12-18 15:15:00,136.33,136.34,136.28,136.31,14733.0,128.0763,128.0857,128.0293,128.0575,14733.0
2017-12-18 15:20:00,136.3,136.31,136.27,136.28,10298.0,128.0481,128.0575,128.0199,128.0293,10298.0
2017-12-18 15:25:00,136.27,136.28,136.19,136.19,10094.0,128.0199,128.0293,127.9448,127.9448,10094.0
2017-12-18 15:30:00,136.21,136.23,136.18,136.22,21041.0,127.9636,127.9824,127.9354,127.973,21041.0
2017-12-18 15:35:00,136.22,136.24,136.19,136.24,14403.0,127.973,127.9918,127.9448,127.9918,14403.0
2017-12-18 15:40:00,136.24,136.26,136.23,136.23,9301.0,127.9918,128.0106,127.9824,127.9824,9301.0
2017-12-18 15:45:00,136.24,136.27,136.23,136.24,7790.0,127.9918,128.0199,127.9824,127.9918,7790.0
2017-12-18 15:50:00,136.23,136.23,136.13,136.22,23229.0,127.9824,127.9824,127.8884,127.973,23229.0
2017-12-18 15:55:00,136.23,136.24,136.18,136.22,32638.0,127.9824,127.9918,127.9354,127.973,32638.0
2017-12-19 09:30:00,136.32,136.32,136.17,136.19,95877.0,128.0669,128.0669,127.926,127.9448,95877.0
2017-12-19 09:35:00,136.17,136.22,136.08,136.09,54087.0,127.926,127.973,127.8414,127.8508,54087.0
2017-12-19 09:40:00,136.08,136.08,135.95,135.95,15286.0,127.8414,127.8414,127.7193,127.7193,15286.0
2017-12-19 09:45:00,135.94,135.98,135.84,135.85,23020.0,127.7099,127.7475,127.616,127.6254,23020.0
2017-12-19 09:50:00,135.82,135.9,135.81,135.9,4258.0,127.5972,127.6723,127.5878,127.6723,4258.0
2017-12-19 09:55:00,135.92,135.96,135.91,135.94,6953.0,127.6911,127.7287,127.6817,127.7099,6953.0
2017-12-19 10:00:00,135.9,136.03,135.89,135.99,10278.0,127.6723,127.7945,127.663,127.7569,10278.0
2017-12-19 10:05:00,135.99,136.07,135.97,136.0,5979.0,127.7569,127.8321,127.7381,127.7663,5979.0
2017-12-19 10:10:00,136.0,136.04,135.99,136.0,4557.0,127.7663,127.8039,127.7569,127.7663,4557.0
2017-12-19 10:15:00,135.99,135.99,135.88,135.96,6821.0,127.7569,127.7569,127.6536,127.7287,6821.0
2017-12-19 10:20:00,135.97,135.97,135.88,135.89,25114.0,127.7381,127.7381,127.6536,127.663,25114.0
2017-12-19 10:25:00,135.89,135.94,135.85,135.91,6878.0,127.663,127.7099,127.6254,127.6817,6878.0
2017-12-19 10:30:00,135.92,135.99,135.92,135.95,7032.0,127.6911,127.7569,127.6911,127.7193,7032.0
2017-12-19 10:35:00,135.95,135.98,135.86,135.91,7107.0,127.7193,127.7475,127.6348,127.6817,7107.0
2017-12-19 10:40:00,135.93,135.93,135.82,135.83,9770.0,127.7005,127.7005,127.5972,127.6066,9770.0
2017-12-19 10:45:00,135.83,135.9,135.82,135.87,8226.0,127.6066,127.6723,127.5972,127.6442,8226.0
2017-12-19 10:50:00,135.84,135.91,135.84,135.9,3597.0,127.616,127.6817,127.616,127.6723,3597.0
2017-12-19 10:55:00,135.88,135.89,135.83,135.88,8187.0,127.6536,127.663,127.6066,127.6536,8187.0
2017-12-19 11:00:00,135.88,135.95,135.87,135.95,6213.0,127.6536,127.7193,127.6442,127.7193,6213.0
2017-12-19 11:05:00,135.92,135.93,135.88,135.88,7382.0,127.6911,127.7005,127.6536,127.6536,7382.0
2017-12-19 11:10:00,135.88,135.93,135.81,135.92,12428.0,127.6536,127.7005,127.5878,127.6911,12428.0
2017-12-19 11:15:00,135.94,135.98,135.91,135.97,5501.0,127.7099,127.7475,127.6817,127.7381,5501.0
2017-12-19 11:20:00,135.96,135.99,135.94,135.97,8647.0,127.7287,127.7569,127.7099,127.7381,8647.0
2017-12-19 11:25:00,135.97,136.02,135.96,136.0,5785.0,127.7381,127.7851,127.7287,127.7663,5785.0
2017-12-19 11:30:00,135.99,136.02,135.96,136.02,16728.0,127.7569,127.7851,127.7287,127.7851,16728.0
2017-12-19 11:35:00,136.01,136.02,135.96,135.97,13902.0,127.7757,127.7851,127.7287,127.7381,13902.0
2017-12-19 11:40:00,135.97,135.98,135.89,135.92,11831.0,127.7381,127.7475,127.663,127.6911,11831.0
2017-12-19 11:45:00,135.91,135.92,135.81,135.91,10060.0,127.6817,127.6911,127.5878,127.6817,10060.0
2017-12-19 11:50:00,135.91,135.91,135.79,135.86,7978.0,127.6817,127.6817,127.569,127.6348,7978.0
2017-12-19 11:55:00,135.82,135.82,135.74,135.75,10360.0,127.5972,127.5972,127.522,127.5314,10360.0
2017-12-19 12:00:00,135.73,135.79,135.7,135.75,15857.0,127.5126,127.569,127.4845,127.5314,15857.0
2017-12-19 12:05:00,135.74,135.75,135.69,135.72,7425.0,127.522,127.5314,127.4751,127.5032,7425.0
2017-12-19 12:10:00,135.71,135.74,135.68,135.72,11553.0,127.4939,127.522,127.4657,127.5032,11553.0
2017-12-19 12:15:00,135.71,135.71,135.66,135.71,5282.0,127.4939,127.4939,127.4469,127.4939,5282.0
2017-12-19 12:20:00,135.7,135.7,135.61,135.62,16588.0,127.4845,127.4845,127.3999,127.4093,16588.0
2017-12-19 12:25:00,135.65,135.69,135.64,135.68,3567.0,127.4375,127.4751,127.4281,127.4657,3567.0
2017-12-19 12:30:00,135.67,135.74,135.67,135.73,7408.0,127.4563,127.522,127.4563,127.5126,7408.0
2017-12-19 12:35:00,135.74,135.74,135.69,135.74,15511.0,127.522,127.522,127.4751,127.522,15511.0
2017-12-19 12:40:00,135.73,135.73,135.68,135.69,7590.0,127.5126,127.5126,127.4657,127.4751,7590.0
2017-12-19 12:45:00,135.69,135.71,135.66,135.7,15444.0,127.4751,127.4939,127.4469,127.4845,15444.0
2017-12-19 12:50:00,135.69,135.81,135.68,135.81,20159.0,127.4751,127.5878,127.4657,127.5878,20159.0
2017-12-19 12:55:00,135.8,135.81,135.77,135.81,17668.0,127.5784,127.5878,127.5502,127.5878,17668.0
2017-12-19 13:00:00,135.82,135.85,135.8,135.84,2568.0,127.5972,127.6254,127.5784,127.616,2568.0
2017-12-19 13:05:00,135.85,135.85,135.79,135.79,19580.0,127.6254,127.6254,127.569,127.569,19580.0
2017-12-19 13:10:00,135.82,135.82,135.79,135.8,12021.0,127.5972,127.5972,127.569,127.5784,12021.0
2017-12-19 13:15:00,135.81,135.86,135.8,135.86,8418.0,127.5878,127.6348,127.5784,127.6348,8418.0
2017-12-19 13:20:00,135.86,135.86,135.81,135.82,2522.0,127.6348,127.6348,127.5878,127.5972,2522.0
2017-12-19 13:25:00,135.8,135.84,135.79,135.83,149166.0,127.5784,127.616,127.569,127.6066,149166.0
2017-12-19 13:30:00,135.84,135.93,135.82,135.92,15758.0,127.616,127.7005,127.5972,127.6911,15758.0
2017-12-19 13:35:00,135.91,135.92,135.88,135.88,8384.0,127.6817,127.6911,127.6536,127.6536,8384.0
2017-12-19 13:40:00,135.88,135.89,135.85,135.86,12341.0,127.6536,127.663,127.6254,127.6348,12341.0
2017-12-19 13:45:00,135.88,135.9,135.85,135.9,10156.0,127.6536,127.6723,127.6254,127.6723,10156.0
2017-12-19 13:50:00,135.89,135.91,135.88,135.91,107077.0,127.663,127.6817,127.6536,127.6817,107077.0
2017-12-19 13:55:00,135.92,135.92,135.88,135.89,4764.0,127.6911,127.6911,127.6536,127.663,4764.0
2017-12-19 14:00:00,135.89,135.89,135.85,135.85,30227.0,127.663,127.663,127.6254,127.6254,30227.0
2017-12-19 14:05:00,135.86,135.88,135.82,135.83,7224.0,127.6348,127.6536,127.5972,127.6066,7224.0
2017-12-19 14:10:00,135.84,135.87,135.83,135.83,12742.0,127.616,127.6442,127.6066,127.6066,12742.0
2017-12-19 14:15:00,135.84,135.84,135.81,135.82,6682.0,127.616,127.616,127.5878,127.5972,6682.0
2017-12-19 14:20:00,135.82,135.92,135.82,135.91,29559.0,127.5972,127.6911,127.5972,127.6817,29559.0
2017-12-19 14:25:00,135.91,135.96,135.9,135.93,16642.0,127.6817,127.7287,127.6723,127.7005,16642.0
2017-12-19 14:30:00,135.93,135.93,135.85,135.86,9758.0,127.7005,127.7005,127.6254,127.6348,9758.0
2017-12-19 14:35:00,135.86,135.86,135.81,135.84,7999.0,127.6348,127.6348,127.5878,127.616,7999.0
2017-12-19 14:40:00,135.84,135.87,135.84,135.85,20969.0,127.616,127.6442,127.616,127.6254,20969.0
2017-12-19 14:45:00,135.81,135.82,135.79,135.79,9726.0,127.5878,127.5972,127.569,127.569,9726.0
2017-12-19 14:50:00,135.82,135.82,135.71,135.71,19845.0,127.5972,127.5972,127.4939,127.4939,19845.0
2017-12-19 14:55:00,135.74,135.8,135.73,135.77,29890.0,127.522,127.5784,127.5126,127.5502,29890.0
2017-12-19 15:00:00,135.77,135.77,135.69,135.69,10078.0,127.5502,127.5502,127.4751,127.4751,10078.0
2017-12-19 15:05:00,135.66,135.66,135.62,135.65,11242.0,127.4469,127.4469,127.4093,127.4375,11242.0
2017-12-19 15:10:00,135.67,135.78,135.66,135.78,14363.0,127.4563,127.5596,127.4469,127.5596,14363.0
2017-12-19 15:15:00,135.78,135.8,135.74,135.79,19941.0,127.5596,127.5784,127.522,127.569,19941.0
2017-12-19 15:20:00,135.8,135.88,135.78,135.85,22366.0,127.5784,127.6536,127.5596,127.6254,22366.0
2017-12-19 15:25:00,135.83,135.84,135.79,135.84,21096.0,127.6066,127.616,127.569,127.616,21096.0
2017-12-19 15:30:00,135.84,135.89,135.83,135.86,27974.0,127.616,127.663,127.6066,127.6348,27974.0
2017-12-19 15:35:00,135.86,135.87,135.83,135.86,24235.0,127.6348,127.6442,127.6066,127.6348,24235.0
2017-12-19 15:40:00,135.86,135.89,135.85,135.87,26080.0,127.6348,127.663,127.6254,127.6442,26080.0
2017-12-19 15:45:00,135.87,135.88,135.77,135.77,20468.0,127.6442,127.6536,127.5502,127.5502,20468.0
2017-12-19 15:50:00,135.77,135.86,135.77,135.86,30585.0,127.5502,127.6348,127.5502,127.6348,30585.0
2017-12-19 15:55:00,135.86,135.86,135.71,135.76,68305.0,127.6348,127.6348,127.4939,127.5408,68305.0
2017-12-20 09:30:00,136.3,136.34,136.1,136.14,25570.0,128.0481,128.0857,127.8602,127.8978,25570.0
2017-12-20 09:35:00,136.15,136.15,135.84,135.84,11930.0,127.9072,127.9072,127.616,127.616,11930.0
2017-12-20 09:40:00,135.79,135.86,135.62,135.7,55502.0,127.569,127.6348,127.4093,127.4845,55502.0
2017-12-20 09:45:00,135.66,135.72,135.62,135.63,23084.0,127.4469,127.5032,127.4093,127.4187,23084.0
2017-12-20 09:50:00,135.65,135.69,135.51,135.55,16334.0,127.4375,127.4751,127.306,127.3435,16334.0
2017-12-20 09:55:00,135.57,135.71,135.56,135.7,21998.0,127.3623,127.4939,127.3529,127.4845,21998.0
2017-12-20 10:00:00,135.73,135.74,135.67,135.68,27225.0,127.5126,127.522,127.4563,127.4657,27225.0
2017-12-20 10:05:00,135.66,135.74,135.66,135.73,12474.0,127.4469,127.522,127.4469,127.5126,12474.0
2017-12-20 10:10:00,135.78,135.81,135.72,135.72,5509.0,127.5596,127.5878,127.5032,127.5032,5509.0
2017-12-20 10:15:00,135.73,135.73,135.62,135.64,12809.0,127.5126,127.5126,127.4093,127.4281,12809.0
2017-12-20 10:20:00,135.62,135.69,135.56,135.56,10675.0,127.4093,127.4751,127.3529,127.3529,10675.0
2017-12-20 10:25:00,135.55,135.61,135.55,135.61,15892.0,127.3435,127.3999,127.3435,127.3999,15892.0
2017-12-20 10:30:00,135.62,135.63,135.53,135.6,16299.0,127.4093,127.4187,127.3247,127.3905,16299.0
2017-12-20 10:35:00,135.61,135.63,135.44,135.44,21935.0,127.3999,127.4187,127.2402,127.2402,21935.0
2017-12-20 10:40:00,135.46,135.52,135.34,135.35,56133.0,127.259,127.3154,127.1463,127.1556,56133.0
2017-12-20 10:45:00,135.38,135.49,135.37,135.49,4888.0,127.1838,127.2872,127.1744,127.2872,4888.0
2017-12-20 10:50:00,135.51,135.55,135.47,135.53,6006.0,127.306,127.3435,127.2684,127.3247,6006.0
2017-12-20 10:55:00,135.54,135.54,135.42,135.5,16766.0,127.3341,127.3341,127.2214,127.2966,16766.0
2017-12-20 11:00:00,135.5,135.61,135.46,135.61,5379.0,127.2966,127.3999,127.259,127.3999,5379.0
2017-12-20 11:05:00,135.64,135.67,135.61,135.63,13874.0,127.4281,127.4563,127.3999,127.4187,13874.0
2017-12-20 11:10:00,135.64,135.64,135.56,135.59,17100.0,127.4281,127.4281,127.3529,127.3811,17100.0
2017-12-20 11:15:00,135.6,135.61,135.5,135.5,2745.0,127.3905,127.3999,127.2966,127.2966,2745.0
2017-12-20 11:20:00,135.48,135.54,135.48,135.53,7334.0,127.2778,127.3341,127.2778,127.3247,7334.0
2017-12-20 11:25:00,135.52,135.6,135.51,135.59,7412.0,127.3154,127.3905,127.306,127.3811,7412.0
2017-12-20 11:30:00,135.62,135.64,135.56,135.64,17451.0,127.4093,127.4281,127.3529,127.4281,17451.0
2017-12-20 11:35:00,135.65,135.66,135.62,135.64,2946.0,127.4375,127.4469,127.4093,127.4281,2946.0
2017-12-20 11:40:00,135.64,135.7,135.64,135.69,8268.0,127.4281,127.4845,127.4281,127.4751,8268.0
2017-12-20 11:45:00,135.68,135.69,135.66,135.69,6210.0,127.4657,127.4751,127.4469,127.4751,6210.0
2017-12-20 11:50:00,135.69,135.69,135.66,135.67,4816.0,127.4751,127.4751,127.4469,127.4563,4816.0
2017-12-20 11:55:00,135.68,135.68,135.64,135.65,14806.0,127.4657,127.4657,127.4281,127.4375,14806.0
2017-12-20 12:00:00,135.65,135.69,135.63,135.69,15344.0,127.4375,127.4751,127.4187,127.4751,15344.0
2017-12-20 12:05:00,135.68,135.68,135.6,135.6,57984.0,127.4657,127.4657,127.3905,127.3905,57984.0
2017-12-20 12:10:00,135.61,135.67,135.6,135.67,85500.0,127.3999,127.4563,127.3905,127.4563,85500.0
2017-12-20 12:15:00,135.69,135.74,135.68,135.72,15063.0,127.4751,127.522,127.4657,127.5032,15063.0
2017-12-20 12:20:00,135.7,135.75,135.68,135.75,7899.0,127.4845,127.5314,127.4657,127.5314,7899.0
2017-12-20 12:25:00,135.75,135.75,135.7,135.72,8498.0,127.5314,127.5314,127.4845,127.5032,8498.0
2017-12-20 12:30:00,135.72,135.74,135.71,135.73,4301.0,127.5032,127.522,127.4939,127.5126,4301.0
2017-12-20 12:35:00,135.73,135.73,135.59,135.62,36628.0,127.5126,127.5126,127.3811,127.4093,36628.0
2017-12-20 12:40:00,135.63,135.66,135.62,135.64,2877.0,127.4187,127.4469,127.4093,127.4281,2877.0
2017-12-20 12:45:00,135.64,135.75,135.63,135.75,2888.0,127.4281,127.5314,127.4187,127.5314,2888.0
2017-12-20 12:50:00,135.74,135.74,135.7,135.71,3410.0,127.522,127.522,127.4845,127.4939,3410.0
2017-12-20 12:55:00,135.69,135.72,135.68,135.72,55350.0,127.4751,127.5032,127.4657,127.5032,55350.0
2017-12-20 13:00:00,135.72,135.73,135.7,135.72,33405.0,127.5032,127.5126,127.4845,127.5032,33405.0
2017-12-20 13:05:00,135.72,135.75,135.71,135.75,11534.0,127.5032,127.5314,127.4939,127.5314,11534.0
2017-12-20 13:10:00,135.77,135.82,135.75,135.82,5071.0,127.5502,127.5972,127.5314,127.5972,5071.0
2017-12-20 13:15:00,135.83,135.84,135.8,135.8,62861.0,127.6066,127.616,127.5784,127.5784,62861.0
2017-12-20 13:20:00,135.8,135.87,135.79,135.84,42738.0,127.5784,127.6442,127.569,127.616,42738.0
2017-12-20 13:25:00,135.85,135.86,135.84,135.85,17781.0,127.6254,127.6348,127.616,127.6254,17781.0
2017-12-20 13:30:00,135.85,135.88,135.85,135.86,14967.0,127.6254,127.6536,127.6254,127.6348,14967.0
2017-12-20 13:35:00,135.86,135.86,135.81,135.81,16416.0,127.6348,127.6348,127.5878,127.5878,16416.0
2017-12-20 13:40:00,135.82,135.84,135.8,135.83,13650.0,127.5972,127.616,127.5784,127.6066,13650.0
2017-12-20 13:45:00,135.83,135.85,135.82,135.84,4387.0,127.6066,127.6254,127.5972,127.616,4387.0
2017-12-20 13:50:00,135.83,135.85,135.82,135.84,2786.0,127.6066,127.6254,127.5972,127.616,2786.0
2017-12-20 13:55:00,135.83,135.86,135.81,135.81,9384.0,127.6066,127.6348,127.5878,127.5878,9384.0
2017-12-20 14:00:00,135.81,135.84,135.78,135.8,7313.0,127.5878,127.616,127.5596,127.5784,7313.0
2017-12-20 14:05:00,135.8,135.8,135.74,135.75,16723.0,127.5784,127.5784,127.522,127.5314,16723.0
2017-12-20 14:10:00,135.75,135.77,135.71,135.76,19184.0,127.5314,127.5502,127.4939,127.5408,19184.0
2017-12-20 14:15:00,135.77,135.78,135.73,135.78,25194.0,127.5502,127.5596,127.5126,127.5596,25194.0
2017-12-20 14:20:00,135.77,135.8,135.76,135.78,64558.0,127.5502,127.5784,127.5408,127.5596,64558.0
2017-12-20 14:25:00,135.78,135.79,135.66,135.68,20944.0,127.5596,127.569,127.4469,127.4657,20944.0
2017-12-20 14:30:00,135.68,135.73,135.66,135.73,43824.0,127.4657,127.5126,127.4469,127.5126,43824.0
2017-12-20 14:35:00,135.72,135.73,135.69,135.69,32436.0,127.5032,127.5126,127.4751,127.4751,32436.0
2017-12-20 14:40:00,135.69,135.69,135.63,135.65,28081.0,127.4751,127.4751,127.4187,127.4375,28081.0
2017-12-20 14:45:00,135.65,135.68,135.61,135.64,59784.0,127.4375,127.4657,127.3999,127.4281,59784.0
2017-12-20 14:50:00,135.64,135.65,135.6,135.6,26951.0,127.4281,127.4375,127.3905,127.3905,26951.0
2017-12-20 14:55:00,135.6,135.66,135.58,135.66,50494.0,127.3905,127.4469,127.3717,127.4469,50494.0
2017-12-20 15:00:00,135.66,135.68,135.64,135.68,42311.0,127.4469,127.4657,127.4281,127.4657,42311.0
2017-12-20 15:05:00,135.68,135.71,135.63,135.64,78325.0,127.4657,127.4939,127.4187,127.4281,78325.0
2017-12-20 15:10:00,135.63,135.64,135.6,135.64,22122.0,127.4187,127.4281,127.3905,127.4281,22122.0
2017-12-20 15:15:00,135.64,135.69,135.6,135.66,27383.0,127.4281,127.4751,127.3905,127.4469,27383.0
2017-12-20 15:20:00,135.67,135.7,135.66,135.7,49352.0,127.4563,127.4845,127.4469,127.4845,49352.0
2017-12-20 15:25:00,135.7,135.7,135.65,135.66,38969.0,127.4845,127.4845,127.4375,127.4469,38969.0
2017-12-20 15:30:00,135.66,135.72,135.66,135.72,120153.0,127.4469,127.5032,127.4469,127.5032,120153.0
2017-12-20 15:35:00,135.72,135.76,135.68,135.73,108581.0,127.5032,127.5408,127.4657,127.5126,108581.0
2017-12-20 15:40:00,135.72,135.78,135.72,135.76,58260.0,127.5032,127.5596,127.5032,127.5408,58260.0
2017-12-20 15:45:00,135.76,135.76,135.66,135.7,49698.0,127.5408,127.5408,127.4469,127.4845,49698.0
2017-12-20 15:50:00,135.68,135.71,135.65,135.69,59392.0,127.4657,127.4939,127.4375,127.4751,59392.0
2017-12-20 15:55:00,135.68,135.69,135.58,135.61,164038.0,127.4657,127.4751,127.3717,127.3999,164038.0
2017-12-21 09:30:00,135.59,135.66,135.21,135.62,51049.0,127.7171,127.7831,127.3592,127.7454,51049.0
2017-12-21 09:35:00,135.61,135.67,135.51,135.6,81907.0,127.736,127.7925,127.6418,127.7266,81907.0
2017-12-21 09:40:00,135.59,135.6,135.5,135.52,36110.0,127.7171,127.7266,127.6324,127.6512,36110.0
2017-12-21 09:45:00,135.52,135.52,135.47,135.48,11073.0,127.6512,127.6512,127.6041,127.6135,11073.0
2017-12-21 09:50:00,135.49,135.51,135.31,135.31,39747.0,127.6229,127.6418,127.4534,127.4534,39747.0
2017-12-21 09:55:00,135.3,135.34,135.27,135.28,34794.0,127.444,127.4817,127.4157,127.4251,34794.0
2017-12-21 10:00:00,135.28,135.38,135.28,135.35,7025.0,127.4251,127.5193,127.4251,127.4911,7025.0
2017-12-21 10:05:00,135.37,135.37,135.27,135.3,5403.0,127.5099,127.5099,127.4157,127.444,5403.0
2017-12-21 10:10:00,135.3,135.33,135.24,135.32,12211.0,127.444,127.4722,127.3875,127.4628,12211.0
2017-12-21 10:15:00,135.34,135.35,135.29,135.31,7679.0,127.4817,127.4911,127.4346,127.4534,7679.0
2017-12-21 10:20:00,135.31,135.36,135.27,135.35,7051.0,127.4534,127.5005,127.4157,127.4911,7051.0
2017-12-21 10:25:00,135.36,135.38,135.33,135.34,9123.0,127.5005,127.5193,127.4722,127.4817,9123.0
2017-12-21 10:30:00,135.37,135.39,135.31,135.39,27416.0,127.5099,127.5287,127.4534,127.5287,27416.0
2017-12-21 10:35:00,135.4,135.51,135.39,135.46,14667.0,127.5382,127.6418,127.5287,127.5947,14667.0
2017-12-21 10:40:00,135.47,135.48,135.43,135.45,9727.0,127.6041,127.6135,127.5664,127.5853,9727.0
2017-12-21 10:45:00,135.43,135.43,135.36,135.37,25155.0,127.5664,127.5664,127.5005,127.5099,25155.0
2017-12-21 10:50:00,135.38,135.38,135.32,135.34,7252.0,127.5193,127.5193,127.4628,127.4817,7252.0
2017-12-21 10:55:00,135.38,135.39,135.32,135.33,6647.0,127.5193,127.5287,127.4628,127.4722,6647.0
2017-12-21 11:00:00,135.35,135.37,135.31,135.34,11491.0,127.4911,127.5099,127.4534,127.4817,11491.0
2017-12-21 11:05:00,135.33,135.41,135.32,135.39,29970.0,127.4722,127.5476,127.4628,127.5287,29970.0
2017-12-21 11:10:00,135.38,135.43,135.35,135.42,6404.0,127.5193,127.5664,127.4911,127.557,6404.0
2017-12-21 11:15:00,135.41,135.44,135.4,135.41,6433.0,127.5476,127.5758,127.5382,127.5476,6433.0
2017-12-21 11:20:00,135.42,135.49,135.4,135.49,5184.0,127.557,127.6229,127.5382,127.6229,5184.0
2017-12-21 11:25:00,135.51,135.52,135.46,135.52,3764.0,127.6418,127.6512,127.5947,127.6512,3764.0
2017-12-21 11:30:00,135.53,135.56,135.49,135.54,19388.0,127.6606,127.6889,127.6229,127.67,19388.0
2017-12-21 11:35:00,135.54,135.59,135.54,135.57,18736.0,127.67,127.7171,127.67,127.6983,18736.0
2017-12-21 11:40:00,135.58,135.58,135.52,135.52,21306.0,127.7077,127.7077,127.6512,127.6512,21306.0
2017-12-21 11:45:00,135.54,135.57,135.53,135.54,10262.0,127.67,127.6983,127.6606,127.67,10262.0
2017-12-21 11:50:00,135.53,135.54,135.49,135.49,17231.0,127.6606,127.67,127.6229,127.6229,17231.0
2017-12-21 11:55:00,135.5,135.51,135.48,135.49,5574.0,127.6324,127.6418,127.6135,127.6229,5574.0
2017-12-21 12:00:00,135.48,135.49,135.43,135.45,8405.0,127.6135,127.6229,127.5664,127.5853,8405.0
2017-12-21 12:05:00,135.46,135.48,135.45,135.47,2594.0,127.5947,127.6135,127.5853,127.6041,2594.0
2017-12-21 12:10:00,135.48,135.49,135.45,135.49,59198.0,127.6135,127.6229,127.5853,127.6229,59198.0
2017-12-21 12:15:00,135.48,135.5,135.44,135.44,6204.0,127.6135,127.6324,127.5758,127.5758,6204.0
2017-12-21 12:20:00,135.45,135.49,135.44,135.49,14409.0,127.5853,127.6229,127.5758,127.6229,14409.0
2017-12-21 12:25:00,135.49,135.52,135.48,135.5,9007.0,127.6229,127.6512,127.6135,127.6324,9007.0
2017-12-21 12:30:00,135.5,135.52,135.48,135.48,9619.0,127.6324,127.6512,127.6135,127.6135,9619.0
2017-12-21 12:35:00,135.49,135.51,135.48,135.49,12496.0,127.6229,127.6418,127.6135,127.6229,12496.0
2017-12-21 12:40:00,135.49,135.49,135.43,135.44,3574.0,127.6229,127.6229,127.5664,127.5758,3574.0
2017-12-21 12:45:00,135.43,135.45,135.41,135.45,11686.0,127.5664,127.5853,127.5476,127.5853,11686.0
2017-12-21 12:50:00,135.45,135.5,135.45,135.49,7076.0,127.5853,127.6324,127.5853,127.6229,7076.0
2017-12-21 12:55:00,135.49,135.58,135.49,135.57,2739.0,127.6229,127.7077,127.6229,127.6983,2739.0
2017-12-21 13:00:00,135.57,135.62,135.56,135.6,8899.0,127.6983,127.7454,127.6889,127.7266,8899.0
2017-12-21 13:05:00,135.61,135.63,135.58,135.62,12002.0,127.736,127.7548,127.7077,127.7454,12002.0
2017-12-21 13:10:00,135.62,135.67,135.61,135.66,7631.0,127.7454,127.7925,127.736,127.7831,7631.0
2017-12-21 13:15:00,135.66,135.67,135.64,135.66,9020.0,127.7831,127.7925,127.7642,127.7831,9020.0
2017-12-21 13:20:00,135.66,135.67,135.61,135.61,23833.0,127.7831,127.7925,127.736,127.736,23833.0
2017-12-21 13:25:00,135.62,135.66,135.62,135.64,5465.0,127.7454,127.7831,127.7454,127.7642,5465.0
2017-12-21 13:30:00,135.63,135.63,135.6,135.61,16110.0,127.7548,127.7548,127.7266,127.736,16110.0
2017-12-21 13:35:00,135.6,135.61,135.57,135.57,15607.0,127.7266,127.736,127.6983,127.6983,15607.0
2017-12-21 13:40:00,135.58,135.59,135.57,135.58,19963.0,127.7077,127.7171,127.6983,127.7077,19963.0
2017-12-21 13:45:00,135.58,135.59,135.56,135.59,12732.0,127.7077,127.7171,127.6889,127.7171,12732.0
2017-12-21 13:50:00,135.59,135.61,135.57,135.61,18301.0,127.7171,127.736,127.6983,127.736,18301.0
2017-12-21 13:55:00,135.61,135.61,135.55,135.56,11628.0,127.736,127.736,127.6795,127.6889,11628.0
2017-12-21 14:00:00,135.55,135.55,135.48,135.52,23330.0,127.6795,127.6795,127.6135,127.6512,23330.0
2017-12-21 14:05:00,135.51,135.52,135.47,135.49,9734.0,127.6418,127.6512,127.6041,127.6229,9734.0
2017-12-21 14:10:00,135.49,135.49,135.46,135.47,9792.0,127.6229,127.6229,127.5947,127.6041,9792.0
2017-12-21 14:15:00,135.47,135.48,135.44,135.45,15846.0,127.6041,127.6135,127.5758,127.5853,15846.0
2017-12-21 14:20:00,135.45,135.47,135.41,135.43,13367.0,127.5853,127.6041,127.5476,127.5664,13367.0
2017-12-21 14:25:00,135.42,135.46,135.41,135.46,16177.0,127.557,127.5947,127.5476,127.5947,16177.0
2017-12-21 14:30:00,135.45,135.45,135.4,135.42,8621.0,127.5853,127.5853,127.5382,127.557,8621.0
2017-12-21 14:35:00,135.42,135.45,135.42,135.43,19890.0,127.557,127.5853,127.557,127.5664,19890.0
2017-12-21 14:40:00,135.43,135.45,135.42,135.44,21969.0,127.5664,127.5853,127.557,127.5758,21969.0
2017-12-21 14:45:00,135.44,135.44,135.41,135.41,21834.0,127.5758,127.5758,127.5476,127.5476,21834.0
2017-12-21 14:50:00,135.42,135.45,135.4,135.44,15007.0,127.557,127.5853,127.5382,127.5758,15007.0
2017-12-21 14:55:00,135.44,135.46,135.43,135.45,16544.0,127.5758,127.5947,127.5664,127.5853,16544.0
2017-12-21 15:00:00,135.45,135.47,135.4,135.4,17922.0,127.5853,127.6041,127.5382,127.5382,17922.0
2017-12-21 15:05:00,135.4,135.44,135.38,135.42,35440.0,127.5382,127.5758,127.5193,127.557,35440.0
2017-12-21 15:10:00,135.43,135.44,135.41,135.42,455726.0,127.5664,127.5758,127.5476,127.557,455726.0
2017-12-21 15:15:00,135.42,135.42,135.28,135.33,37585.0,127.557,127.557,127.4251,127.4722,37585.0
2017-12-21 15:20:00,135.33,135.37,135.32,135.35,43575.0,127.4722,127.5099,127.4628,127.4911,43575.0
2017-12-21 15:25:00,135.36,135.4,135.35,135.4,11794.0,127.5005,127.5382,127.4911,127.5382,11794.0
2017-12-21 15:30:00,135.4,135.43,135.4,135.41,40441.0,127.5382,127.5664,127.5382,127.5476,40441.0
2017-12-21 15:35:00,135.41,135.41,135.36,135.36,32319.0,127.5476,127.5476,127.5005,127.5005,32319.0
2017-12-21 15:40:00,135.35,135.37,135.33,135.34,15715.0,127.4911,127.5099,127.4722,127.4817,15715.0
2017-12-21 15:45:00,135.33,135.33,135.22,135.24,24167.0,127.4722,127.4722,127.3686,127.3875,24167.0
2017-12-21 15:50:00,135.23,135.23,135.14,135.17,60391.0,127.378,127.378,127.2933,127.3215,60391.0
2017-12-21 15:55:00,135.16,135.26,135.14,135.23,206277.0,127.3121,127.4063,127.2933,127.378,206277.0
2017-12-22 09:30:00,135.21,135.21,135.01,135.04,24735.0,127.3592,127.3592,127.1708,127.1991,24735.0
2017-12-22 09:35:00,135.07,135.08,134.88,134.92,30230.0,127.2273,127.2367,127.0484,127.086,30230.0
2017-12-22 09:40:00,134.92,134.98,134.91,134.97,56150.0,127.086,127.1426,127.0766,127.1331,56150.0
2017-12-22 09:45:00,134.96,134.97,134.91,134.95,12155.0,127.1237,127.1331,127.0766,127.1143,12155.0
2017-12-22 09:50:00,134.94,135.0,134.89,135.0,11870.0,127.1049,127.1614,127.0578,127.1614,11870.0
2017-12-22 09:55:00,135.01,135.09,134.98,135.06,21734.0,127.1708,127.2462,127.1426,127.2179,21734.0
2017-12-22 10:00:00,135.06,135.07,135.0,135.06,12034.0,127.2179,127.2273,127.1614,127.2179,12034.0
2017-12-22 10:05:00,135.07,135.11,135.05,135.07,6894.0,127.2273,127.265,127.2085,127.2273,6894.0
2017-12-22 10:10:00,135.08,135.08,134.91,134.96,8222.0,127.2367,127.2367,127.0766,127.1237,8222.0
2017-12-22 10:15:00,134.96,135.06,134.96,135.04,31595.0,127.1237,127.2179,127.1237,127.1991,31595.0
2017-12-22 10:20:00,135.01,135.08,135.0,135.08,20139.0,127.1708,127.2367,127.1614,127.2367,20139.0
2017-12-22 10:25:00,135.09,135.09,135.06,135.06,5991.0,127.2462,127.2462,127.2179,127.2179,5991.0
2017-12-22 10:30:00,135.04,135.08,135.01,135.08,6154.0,127.1991,127.2367,127.1708,127.2367,6154.0
2017-12-22 10:35:00,135.0,135.03,134.99,135.01,16345.0,127.1614,127.1897,127.152,127.1708,16345.0
2017-12-22 10:40:00,135.02,135.06,135.0,135.02,19155.0,127.1802,127.2179,127.1614,127.1802,19155.0
2017-12-22 10:45:00,135.02,135.09,135.01,135.06,11259.0,127.1802,127.2462,127.1708,127.2179,11259.0
2017-12-22 10:50:00,135.05,135.08,135.05,135.08,2805.0,127.2085,127.2367,127.2085,127.2367,2805.0
2017-12-22 10:55:00,135.07,135.09,135.03,135.04,45265.0,127.2273,127.2462,127.1897,127.1991,45265.0
2017-12-22 11:00:00,135.03,135.04,134.99,135.03,3666.0,127.1897,127.1991,127.152,127.1897,3666.0
2017-12-22 11:05:00,135.01,135.01,134.9,134.95,8397.0,127.1708,127.1708,127.0672,127.1143,8397.0
2017-12-22 11:10:00,134.97,135.0,134.95,134.99,13096.0,127.1331,127.1614,127.1143,127.152,13096.0
2017-12-22 11:15:00,134.99,135.01,134.94,135.0,45405.0,127.152,127.1708,127.1049,127.1614,45405.0
2017-12-22 11:20:00,134.99,135.07,134.98,135.05,12083.0,127.152,127.2273,127.1426,127.2085,12083.0
2017-12-22 11:25:00,135.04,135.05,135.0,135.0,24706.0,127.1991,127.2085,127.1614,127.1614,24706.0
2017-12-22 11:30:00,135.01,135.02,134.88,134.97,66427.0,127.1708,127.1802,127.0484,127.1331,66427.0
2017-12-22 11:35:00,134.99,135.01,134.96,134.97,14489.0,127.152,127.1708,127.1237,127.1331,14489.0
2017-12-22 11:40:00,134.97,135.01,134.95,135.0,18202.0,127.1331,127.1708,127.1143,127.1614,18202.0
2017-12-22 11:45:00,135.01,135.06,135.0,135.0,8115.0,127.1708,127.2179,127.1614,127.1614,8115.0
2017-12-22 11:50:00,135.01,135.01,134.97,134.98,17463.0,127.1708,127.1708,127.1331,127.1426,17463.0
2017-12-22 11:55:00,134.97,135.0,134.95,134.95,10583.0,127.1331,127.1614,127.1143,127.1143,10583.0
2017-12-22 12:00:00,134.97,134.97,134.94,134.94,8950.0,127.1331,127.1331,127.1049,127.1049,8950.0
2017-12-22 12:05:00,134.95,134.97,134.93,134.93,2381.0,127.1143,127.1331,127.0955,127.0955,2381.0
2017-12-22 12:10:00,134.93,134.97,134.93,134.96,8283.0,127.0955,127.1331,127.0955,127.1237,8283.0
2017-12-22 12:15:00,134.96,134.97,134.95,134.96,11740.0,127.1237,127.1331,127.1143,127.1237,11740.0
2017-12-22 12:20:00,134.96,134.99,134.96,134.98,5700.0,127.1237,127.152,127.1237,127.1426,5700.0
2017-12-22 12:25:00,134.98,134.99,134.96,134.97,20552.0,127.1426,127.152,127.1237,127.1331,20552.0
2017-12-22 12:30:00,134.97,134.99,134.94,134.97,15634.0,127.1331,127.152,127.1049,127.1331,15634.0
2017-12-22 12:35:00,134.97,134.99,134.94,134.98,3913.0,127.1331,127.152,127.1049,127.1426,3913.0
2017-12-22 12:40:00,134.98,134.99,134.95,134.97,2330.0,127.1426,127.152,127.1143,127.1331,2330.0
2017-12-22 12:45:00,134.97,134.97,134.94,134.94,6937.0,127.1331,127.1331,127.1049,127.1049,6937.0
2017-12-22 12:50:00,134.94,134.96,134.93,134.96,8885.0,127.1049,127.1237,127.0955,127.1237,8885.0
2017-12-22 12:55:00,134.96,134.97,134.95,134.97,7094.0,127.1237,127.1331,127.1143,127.1331,7094.0
2017-12-22 13:00:00,134.96,135.0,134.95,134.99,5546.0,127.1237,127.1614,127.1143,127.152,5546.0
2017-12-22 13:05:00,135.0,135.0,134.97,134.97,8845.0,127.1614,127.1614,127.1331,127.1331,8845.0
2017-12-22 13:10:00,134.98,135.0,134.97,135.0,3954.0,127.1426,127.1614,127.1331,127.1614,3954.0
2017-12-22 13:15:00,135.0,135.01,134.99,135.0,3524.0,127.1614,127.1708,127.152,127.1614,3524.0
2017-12-22 13:20:00,135.0,135.01,134.98,134.98,6465.0,127.1614,127.1708,127.1426,127.1426,6465.0
2017-12-22 13:25:00,134.99,135.0,134.98,134.99,8190.0,127.152,127.1614,127.1426,127.152,8190.0
2017-12-22 13:30:00,135.0,135.02,134.98,135.02,8711.0,127.1614,127.1802,127.1426,127.1802,8711.0
2017-12-22 13:35:00,135.02,135.04,135.01,135.03,11982.0,127.1802,127.1991,127.1708,127.1897,11982.0
2017-12-22 13:40:00,135.03,135.07,135.0,135.06,57471.0,127.1897,127.2273,127.1614,127.2179,57471.0
2017-12-22 13:45:00,135.06,135.11,135.06,135.07,18373.0,127.2179,127.265,127.2179,127.2273,18373.0
2017-12-22 13:50:00,135.08,135.08,135.07,135.08,2706.0,127.2367,127.2367,127.2273,127.2367,2706.0
2017-12-22 13:55:00,135.08,135.1,135.07,135.08,49301.0,127.2367,127.2556,127.2273,127.2367,49301.0
2017-12-22 14:00:00,135.1,135.11,135.07,135.07,20302.0,127.2556,127.265,127.2273,127.2273,20302.0
2017-12-22 14:05:00,135.07,135.08,135.05,135.06,11311.0,127.2273,127.2367,127.2085,127.2179,11311.0
2017-12-22 14:10:00,135.06,135.11,135.05,135.1,22539.0,127.2179,127.265,127.2085,127.2556,22539.0
2017-12-22 14:15:00,135.11,135.14,135.11,135.14,11636.0,127.265,127.2933,127.265,127.2933,11636.0
2017-12-22 14:20:00,135.14,135.17,135.13,135.15,7576.0,127.2933,127.3215,127.2838,127.3027,7576.0
2017-12-22 14:25:00,135.15,135.15,135.12,135.15,11089.0,127.3027,127.3027,127.2744,127.3027,11089.0
2017-12-22 14:30:00,135.15,135.16,135.13,135.13,7712.0,127.3027,127.3121,127.2838,127.2838,7712.0
2017-12-22 14:35:00,135.13,135.14,135.11,135.11,8913.0,127.2838,127.2933,127.265,127.265,8913.0
2017-12-22 14:40:00,135.13,135.14,135.1,135.12,14744.0,127.2838,127.2933,127.2556,127.2744,14744.0
2017-12-22 14:45:00,135.11,135.17,135.11,135.16,19414.0,127.265,127.3215,127.265,127.3121,19414.0
2017-12-22 14:50:00,135.16,135.18,135.16,135.17,15337.0,127.3121,127.3309,127.3121,127.3215,15337.0
2017-12-22 14:55:00,135.17,135.17,135.14,135.16,24571.0,127.3215,127.3215,127.2933,127.3121,24571.0
2017-12-22 15:00:00,135.17,135.18,135.11,135.12,46888.0,127.3215,127.3309,127.265,127.2744,46888.0
2017-12-22 15:05:00,135.12,135.15,135.12,135.15,24206.0,127.2744,127.3027,127.2744,127.3027,24206.0
2017-12-22 15:10:00,135.15,135.16,135.13,135.13,7879.0,127.3027,127.3121,127.2838,127.2838,7879.0
2017-12-22 15:15:00,135.14,135.15,135.13,135.13,16777.0,127.2933,127.3027,127.2838,127.2838,16777.0
2017-12-22 15:20:00,135.14,135.14,135.1,135.11,10540.0,127.2933,127.2933,127.2556,127.265,10540.0
2017-12-22 15:25:00,135.11,135.12,135.1,135.11,6787.0,127.265,127.2744,127.2556,127.265,6787.0
2017-12-22 15:30:00,135.12,135.14,135.11,135.13,14271.0,127.2744,127.2933,127.265,127.2838,14271.0
2017-12-22 15:35:00,135.13,135.17,135.13,135.17,10880.0,127.2838,127.3215,127.2838,127.3215,10880.0
2017-12-22 15:40:00,135.16,135.16,135.08,135.1,29900.0,127.3121,127.3121,127.2367,127.2556,29900.0
2017-12-22 15:45:00,135.11,135.12,135.08,135.11,21214.0,127.265,127.2744,127.2367,127.265,21214.0
2017-12-22 15:50:00,135.11,135.11,135.06,135.08,22886.0,127.265,127.265,127.2179,127.2367,22886.0
2017-12-22 15:55:00,135.09,135.16,135.07,135.15,157443.0,127.2462,127.3121,127.2273,127.3027,157443.0
2017-12-26 09:30:00,134.84,134.84,134.71,134.71,78644.0,127.0107,127.0107,126.8882,126.8882,78644.0
2017-12-26 09:35:00,134.73,134.75,134.65,134.65,16307.0,126.9071,126.9259,126.8317,126.8317,16307.0
2017-12-26 09:40:00,134.65,134.67,134.61,134.65,18900.0,126.8317,126.8506,126.794,126.8317,18900.0
2017-12-26 09:45:00,134.66,134.66,134.56,134.56,9113.0,126.8411,126.8411,126.7469,126.7469,9113.0
2017-12-26 09:50:00,134.6,134.69,134.55,134.68,9192.0,126.7846,126.8694,126.7375,126.86,9192.0
2017-12-26 09:55:00,134.68,134.72,134.66,134.72,11157.0,126.86,126.8977,126.8411,126.8977,11157.0
2017-12-26 10:00:00,134.69,134.75,134.69,134.73,8065.0,126.8694,126.9259,126.8694,126.9071,8065.0
2017-12-26 10:05:00,134.74,134.8,134.7,134.78,27784.0,126.9165,126.973,126.8788,126.9542,27784.0
2017-12-26 10:10:00,134.81,134.82,134.79,134.79,3825.0,126.9824,126.9918,126.9636,126.9636,3825.0
2017-12-26 10:15:00,134.79,134.84,134.77,134.84,42694.0,126.9636,127.0107,126.9447,127.0107,42694.0
2017-12-26 10:20:00,134.84,134.89,134.83,134.86,13109.0,127.0107,127.0578,127.0013,127.0295,13109.0
2017-12-26 10:25:00,134.87,134.9,134.85,134.87,6027.0,127.0389,127.0672,127.0201,127.0389,6027.0
2017-12-26 10:30:00,134.87,134.89,134.84,134.85,8418.0,127.0389,127.0578,127.0107,127.0201,8418.0
2017-12-26 10:35:00,134.85,134.87,134.83,134.84,6207.0,127.0201,127.0389,127.0013,127.0107,6207.0
2017-12-26 10:40:00,134.83,134.88,134.83,134.88,10206.0,127.0013,127.0484,127.0013,127.0484,10206.0
2017-12-26 10:45:00,134.86,134.87,134.81,134.83,14278.0,127.0295,127.0389,126.9824,127.0013,14278.0
2017-12-26 10:50:00,134.82,134.82,134.76,134.77,16857.0,126.9918,126.9918,126.9353,126.9447,16857.0
2017-12-26 10:55:00,134.76,134.76,134.7,134.72,9644.0,126.9353,126.9353,126.8788,126.8977,9644.0
2017-12-26 11:00:00,134.7,134.74,134.69,134.74,4333.0,126.8788,126.9165,126.8694,126.9165,4333.0
2017-12-26 11:05:00,134.75,134.79,134.72,134.72,9648.0,126.9259,126.9636,126.8977,126.8977,9648.0
2017-12-26 11:10:00,134.74,134.74,134.7,134.71,9461.0,126.9165,126.9165,126.8788,126.8882,9461.0
2017-12-26 11:15:00,134.72,134.76,134.71,134.75,6662.0,126.8977,126.9353,126.8882,126.9259,6662.0
2017-12-26 11:20:00,134.77,134.8,134.75,134.8,9017.0,126.9447,126.973,126.9259,126.973,9017.0
2017-12-26 11:25:00,134.8,134.81,134.77,134.78,23270.0,126.973,126.9824,126.9447,126.9542,23270.0
2017-12-26 11:30:00,134.78,134.8,134.76,134.78,5703.0,126.9542,126.973,126.9353,126.9542,5703.0
2017-12-26 11:35:00,134.78,134.82,134.77,134.82,6461.0,126.9542,126.9918,126.9447,126.9918,6461.0
2017-12-26 11:40:00,134.82,134.84,134.79,134.82,6729.0,126.9918,127.0107,126.9636,126.9918,6729.0
2017-12-26 11:45:00,134.81,134.85,134.79,134.84,46609.0,126.9824,127.0201,126.9636,127.0107,46609.0
2017-12-26 11:50:00,134.84,134.85,134.78,134.79,22169.0,127.0107,127.0201,126.9542,126.9636,22169.0
2017-12-26 11:55:00,134.8,134.85,134.8,134.81,9190.0,126.973,127.0201,126.973,126.9824,9190.0
2017-12-26 12:00:00,134.83,134.87,134.8,134.87,4760.0,127.0013,127.0389,126.973,127.0389,4760.0
2017-12-26 12:05:00,134.86,134.89,134.85,134.88,8306.0,127.0295,127.0578,127.0201,127.0484,8306.0
2017-12-26 12:10:00,134.89,134.9,134.83,134.84,24576.0,127.0578,127.0672,127.0013,127.0107,24576.0
2017-12-26 12:15:00,134.84,134.85,134.81,134.81,2138.0,127.0107,127.0201,126.9824,126.9824,2138.0
2017-12-26 12:20:00,134.8,134.86,134.8,134.84,5041.0,126.973,127.0295,126.973,127.0107,5041.0
2017-12-26 12:25:00,134.85,134.85,134.82,134.84,3532.0,127.0201,127.0201,126.9918,127.0107,3532.0
2017-12-26 12:30:00,134.84,134.87,134.83,134.87,5316.0,127.0107,127.0389,127.0013,127.0389,5316.0
2017-12-26 12:35:00,134.87,134.91,134.87,134.9,4370.0,127.0389,127.0766,127.0389,127.0672,4370.0
2017-12-26 12:40:00,134.91,134.98,134.9,134.95,5590.0,127.0766,127.1426,127.0672,127.1143,5590.0
2017-12-26 12:45:00,134.94,134.95,134.93,134.94,3908.0,127.1049,127.1143,127.0955,127.1049,3908.0
2017-12-26 12:50:00,134.94,134.95,134.87,134.88,17960.0,127.1049,127.1143,127.0389,127.0484,17960.0
2017-12-26 12:55:00,134.89,134.92,134.88,134.9,13671.0,127.0578,127.086,127.0484,127.0672,13671.0
2017-12-26 13:00:00,134.9,134.92,134.88,134.89,9735.0,127.0672,127.086,127.0484,127.0578,9735.0
2017-12-26 13:05:00,134.89,134.89,134.85,134.86,8426.0,127.0578,127.0578,127.0201,127.0295,8426.0
2017-12-26 13:10:00,134.86,134.89,134.84,134.86,5398.0,127.0295,127.0578,127.0107,127.0295,5398.0
2017-12-26 13:15:00,134.87,134.89,134.84,134.87,12875.0,127.0389,127.0578,127.0107,127.0389,12875.0
2017-12-26 13:20:00,134.86,134.89,134.86,134.89,6788.0,127.0295,127.0578,127.0295,127.0578,6788.0
2017-12-26 13:25:00,134.89,134.9,134.87,134.89,5727.0,127.0578,127.0672,127.0389,127.0578,5727.0
2017-12-26 13:30:00,134.89,134.89,134.87,134.87,5986.0,127.0578,127.0578,127.0389,127.0389,5986.0
2017-12-26 13:35:00,134.87,134.87,134.83,134.84,10170.0,127.0389,127.0389,127.0013,127.0107,10170.0
2017-12-26 13:40:00,134.84,134.85,134.81,134.82,5613.0,127.0107,127.0201,126.9824,126.9918,5613.0
2017-12-26 13:45:00,134.8,134.86,134.8,134.85,17992.0,126.973,127.0295,126.973,127.0201,17992.0
2017-12-26 13:50:00,134.85,134.89,134.85,134.87,1960.0,127.0201,127.0578,127.0201,127.0389,1960.0
2017-12-26 13:55:00,134.86,134.87,134.84,134.84,11549.0,127.0295,127.0389,127.0107,127.0107,11549.0
2017-12-26 14:00:00,134.84,134.86,134.84,134.85,11048.0,127.0107,127.0295,127.0107,127.0201,11048.0
2017-12-26 14:05:00,134.85,134.86,134.84,134.84,11593.0,127.0201,127.0295,127.0107,127.0107,11593.0
2017-12-26 14:10:00,134.85,134.86,134.83,134.83,6836.0,127.0201,127.0295,127.0013,127.0013,6836.0
2017-12-26 14:15:00,134.83,134.84,134.81,134.82,10526.0,127.0013,127.0107,126.9824,126.9918,10526.0
2017-12-26 14:20:00,134.83,134.84,134.82,134.83,6899.0,127.0013,127.0107,126.9918,127.0013,6899.0
2017-12-26 14:25:00,134.82,134.85,134.81,134.84,21734.0,126.9918,127.0201,126.9824,127.0107,21734.0
2017-12-26 14:30:00,134.85,134.86,134.83,134.85,13779.0,127.0201,127.0295,127.0013,127.0201,13779.0
2017-12-26 14:35:00,134.86,134.87,134.84,134.85,20635.0,127.0295,127.0389,127.0107,127.0201,20635.0
2017-12-26 14:40:00,134.86,134.86,134.84,134.85,4479.0,127.0295,127.0295,127.0107,127.0201,4479.0
2017-12-26 14:45:00,134.84,134.86,134.83,134.85,3381.0,127.0107,127.0295,127.0013,127.0201,3381.0
2017-12-26 14:50:00,134.85,134.85,134.83,134.85,14166.0,127.0201,127.0201,127.0013,127.0201,14166.0
2017-12-26 14:55:00,134.85,134.86,134.83,134.84,20240.0,127.0201,127.0295,127.0013,127.0107,20240.0
2017-12-26 15:00:00,134.85,134.86,134.84,134.85,5111.0,127.0201,127.0295,127.0107,127.0201,5111.0
2017-12-26 15:05:00,134.84,134.87,134.83,134.86,12224.0,127.0107,127.0389,127.0013,127.0295,12224.0
2017-12-26 15:10:00,134.84,134.85,134.83,134.84,6274.0,127.0107,127.0201,127.0013,127.0107,6274.0
2017-12-26 15:15:00,134.84,134.85,134.81,134.81,30432.0,127.0107,127.0201,126.9824,126.9824,30432.0
2017-12-26 15:20:00,134.81,134.84,134.79,134.8,6751.0,126.9824,127.0107,126.9636,126.973,6751.0
2017-12-26 15:25:00,134.8,134.8,134.76,134.76,22707.0,126.973,126.973,126.9353,126.9353,22707.0
2017-12-26 15:30:00,134.77,134.78,134.75,134.75,18963.0,126.9447,126.9542,126.9259,126.9259,18963.0
2017-12-26 15:35:00,134.75,134.79,134.73,134.77,23969.0,126.9259,126.9636,126.9071,126.9447,23969.0
2017-12-26 15:40:00,134.76,134.8,134.76,134.77,9612.0,126.9353,126.973,126.9353,126.9447,9612.0
2017-12-26 15:45:00,134.78,134.83,134.78,134.83,15914.0,126.9542,127.0013,126.9542,127.0013,15914.0
2017-12-26 15:50:00,134.84,134.87,134.76,134.78,33862.0,127.0107,127.0389,126.9353,126.9542,33862.0
2017-12-26 15:55:00,134.78,134.88,134.78,134.87,35562.0,126.9542,127.0484,126.9542,127.0389,35562.0
2017-12-27 09:30:00,135.0,135.09,134.93,134.94,35447.0,127.1614,127.2462,127.0955,127.1049,35447.0
2017-12-27 09:35:00,134.95,135.03,134.87,135.01,19631.0,127.1143,127.1897,127.0389,127.1708,19631.0
2017-12-27 09:40:00,135.01,135.06,134.99,135.04,9079.0,127.1708,127.2179,127.152,127.1991,9079.0
2017-12-27 09:45:00,135.04,135.05,134.98,135.02,14992.0,127.1991,127.2085,127.1426,127.1802,14992.0
2017-12-27 09:50:00,135.03,135.05,135.0,135.01,6190.0,127.1897,127.2085,127.1614,127.1708,6190.0
2017-12-27 09:55:00,135.02,135.06,135.02,135.06,10786.0,127.1802,127.2179,127.1802,127.2179,10786.0
2017-12-27 10:00:00,135.06,135.1,135.06,135.06,19683.0,127.2179,127.2556,127.2179,127.2179,19683.0
2017-12-27 10:05:00,135.07,135.09,135.04,135.08,11192.0,127.2273,127.2462,127.1991,127.2367,11192.0
2017-12-27 10:10:00,135.08,135.12,135.07,135.12,3536.0,127.2367,127.2744,127.2273,127.2744,3536.0
2017-12-27 10:15:00,135.13,135.13,135.09,135.12,9374.0,127.2838,127.2838,127.2462,127.2744,9374.0
2017-12-27 10:20:00,135.14,135.18,135.14,135.18,13303.0,127.2933,127.3309,127.2933,127.3309,13303.0
2017-12-27 10:25:00,135.17,135.19,135.15,135.17,8252.0,127.3215,127.3404,127.3027,127.3215,8252.0
2017-12-27 10:30:00,135.17,135.19,135.14,135.18,10845.0,127.3215,127.3404,127.2933,127.3309,10845.0
2017-12-27 10:35:00,135.18,135.19,135.14,135.15,5577.0,127.3309,127.3404,127.2933,127.3027,5577.0
2017-12-27 10:40:00,135.15,135.21,135.15,135.2,5871.0,127.3027,127.3592,127.3027,127.3498,5871.0
2017-12-27 10:45:00,135.2,135.21,135.19,135.2,2027.0,127.3498,127.3592,127.3404,127.3498,2027.0
2017-12-27 10:50:00,135.21,135.25,135.2,135.22,21475.0,127.3592,127.3969,127.3498,127.3686,21475.0
2017-12-27 10:55:00,135.22,135.24,135.22,135.23,7039.0,127.3686,127.3875,127.3686,127.378,7039.0
2017-12-27 11:00:00,135.27,135.29,135.26,135.27,3460.0,127.4157,127.4346,127.4063,127.4157,3460.0
2017-12-27 11:05:00,135.26,135.26,135.23,135.23,16969.0,127.4063,127.4063,127.378,127.378,16969.0
2017-12-27 11:10:00,135.23,135.24,135.21,135.21,7510.0,127.378,127.3875,127.3592,127.3592,7510.0
2017-12-27 11:15:00,135.22,135.23,135.2,135.23,3062.0,127.3686,127.378,127.3498,127.378,3062.0
2017-12-27 11:20:00,135.23,135.24,135.19,135.2,19961.0,127.378,127.3875,127.3404,127.3498,19961.0
2017-12-27 11:25:00,135.2,135.23,135.2,135.22,4272.0,127.3498,127.378,127.3498,127.3686,4272.0
2017-12-27 11:30:00,135.22,135.23,135.2,135.22,7677.0,127.3686,127.378,127.3498,127.3686,7677.0
2017-12-27 11:35:00,135.22,135.22,135.17,135.2,35538.0,127.3686,127.3686,127.3215,127.3498,35538.0
2017-12-27 11:40:00,135.18,135.2,135.08,135.12,11095.0,127.3309,127.3498,127.2367,127.2744,11095.0
2017-12-27 11:45:00,135.11,135.15,135.11,135.14,2120.0,127.265,127.3027,127.265,127.2933,2120.0
2017-12-27 11:50:00,135.15,135.16,135.13,135.14,4708.0,127.3027,127.3121,127.2838,127.2933,4708.0
2017-12-27 11:55:00,135.14,135.15,135.08,135.1,6899.0,127.2933,127.3027,127.2367,127.2556,6899.0
2017-12-27 12:00:00,135.1,135.13,135.07,135.11,15021.0,127.2556,127.2838,127.2273,127.265,15021.0
2017-12-27 12:05:00,135.12,135.17,135.11,135.17,11240.0,127.2744,127.3215,127.265,127.3215,11240.0
2017-12-27 12:10:00,135.17,135.17,135.14,135.14,4064.0,127.3215,127.3215,127.2933,127.2933,4064.0
2017-12-27 12:15:00,135.13,135.15,135.1,135.11,13200.0,127.2838,127.3027,127.2556,127.265,13200.0
2017-12-27 12:20:00,135.12,135.15,135.11,135.11,8465.0,127.2744,127.3027,127.265,127.265,8465.0
2017-12-27 12:25:00,135.12,135.12,135.08,135.09,4999.0,127.2744,127.2744,127.2367,127.2462,4999.0
2017-12-27 12:30:00,135.09,135.11,135.06,135.1,5483.0,127.2462,127.265,127.2179,127.2556,5483.0
2017-12-27 12:35:00,135.1,135.11,135.08,135.1,5560.0,127.2556,127.265,127.2367,127.2556,5560.0
2017-12-27 12:40:00,135.09,135.15,135.09,135.14,10576.0,127.2462,127.3027,127.2462,127.2933,10576.0
2017-12-27 12:45:00,135.14,135.14,135.09,135.1,15063.0,127.2933,127.2933,127.2462,127.2556,15063.0
2017-12-27 12:50:00,135.1,135.11,135.08,135.1,6012.0,127.2556,127.265,127.2367,127.2556,6012.0
2017-12-27 12:55:00,135.1,135.11,135.06,135.07,5526.0,127.2556,127.265,127.2179,127.2273,5526.0
2017-12-27 13:00:00,135.06,135.07,135.03,135.04,7630.0,127.2179,127.2273,127.1897,127.1991,7630.0
2017-12-27 13:05:00,135.05,135.08,135.04,135.06,12448.0,127.2085,127.2367,127.1991,127.2179,12448.0
2017-12-27 13:10:00,135.07,135.1,135.07,135.08,5521.0,127.2273,127.2556,127.2273,127.2367,5521.0
2017-12-27 13:15:00,135.07,135.1,135.07,135.07,3666.0,127.2273,127.2556,127.2273,127.2273,3666.0
2017-12-27 13:20:00,135.07,135.08,135.03,135.07,20228.0,127.2273,127.2367,127.1897,127.2273,20228.0
2017-12-27 13:25:00,135.08,135.1,135.05,135.06,12149.0,127.2367,127.2556,127.2085,127.2179,12149.0
2017-12-27 13:30:00,135.05,135.07,135.03,135.06,6844.0,127.2085,127.2273,127.1897,127.2179,6844.0
2017-12-27 13:35:00,135.06,135.08,135.03,135.07,10326.0,127.2179,127.2367,127.1897,127.2273,10326.0
2017-12-27 13:40:00,135.08,135.09,135.07,135.08,5399.0,127.2367,127.2462,127.2273,127.2367,5399.0
2017-12-27 13:45:00,135.08,135.09,135.06,135.07,2827.0,127.2367,127.2462,127.2179,127.2273,2827.0
2017-12-27 13:50:00,135.09,135.1,135.06,135.06,6503.0,127.2462,127.2556,127.2179,127.2179,6503.0
2017-12-27 13:55:00,135.06,135.11,135.05,135.11,12450.0,127.2179,127.265,127.2085,127.265,12450.0
2017-12-27 14:00:00,135.1,135.11,135.05,135.06,13416.0,127.2556,127.265,127.2085,127.2179,13416.0
2017-12-27 14:05:00,135.05,135.08,135.04,135.06,9948.0,127.2085,127.2367,127.1991,127.2179,9948.0
2017-12-27 14:10:00,135.06,135.07,135.02,135.05,9098.0,127.2179,127.2273,127.1802,127.2085,9098.0
2017-12-27 14:15:00,135.05,135.08,135.04,135.05,7936.0,127.2085,127.2367,127.1991,127.2085,7936.0
2017-12-27 14:20:00,135.04,135.05,135.0,135.03,5848.0,127.1991,127.2085,127.1614,127.1897,5848.0
2017-12-27 14:25:00,135.03,135.07,135.03,135.06,7641.0,127.1897,127.2273,127.1897,127.2179,7641.0
2017-12-27 14:30:00,135.06,135.07,135.03,135.03,5964.0,127.2179,127.2273,127.1897,127.1897,5964.0
2017-12-27 14:35:00,135.03,135.06,135.0,135.05,13922.0,127.1897,127.2179,127.1614,127.2085,13922.0
2017-12-27 14:40:00,135.06,135.06,135.04,135.05,13650.0,127.2179,127.2179,127.1991,127.2085,13650.0
2017-12-27 14:45:00,135.04,135.05,135.02,135.02,15593.0,127.1991,127.2085,127.1802,127.1802,15593.0
2017-12-27 14:50:00,135.02,135.03,134.96,135.0,33974.0,127.1802,127.1897,127.1237,127.1614,33974.0
2017-12-27 14:55:00,135.0,135.02,134.99,135.01,8411.0,127.1614,127.1802,127.152,127.1708,8411.0
2017-12-27 15:00:00,135.02,135.05,135.01,135.02,6751.0,127.1802,127.2085,127.1708,127.1802,6751.0
2017-12-27 15:05:00,135.03,135.05,135.0,135.03,20482.0,127.1897,127.2085,127.1614,127.1897,20482.0
2017-12-27 15:10:00,135.03,135.06,135.03,135.03,8589.0,127.1897,127.2179,127.1897,127.1897,8589.0
2017-12-27 15:15:00,135.04,135.04,134.98,134.98,9409.0,127.1991,127.1991,127.1426,127.1426,9409.0
2017-12-27 15:20:00,134.99,135.01,134.98,134.99,4914.0,127.152,127.1708,127.1426,127.152,4914.0
2017-12-27 15:25:00,134.99,135.01,134.97,135.0,25253.0,127.152,127.1708,127.1331,127.1614,25253.0
2017-12-27 15:30:00,134.99,135.02,134.99,135.0,7736.0,127.152,127.1802,127.152,127.1614,7736.0
2017-12-27 15:35:00,135.0,135.01,134.94,134.94,20944.0,127.1614,127.1708,127.1049,127.1049,20944.0
2017-12-27 15:40:00,134.95,134.99,134.94,134.98,15687.0,127.1143,127.152,127.1049,127.1426,15687.0
2017-12-27 15:45:00,134.97,135.01,134.95,134.97,15085.0,127.1331,127.1708,127.1143,127.1331,15085.0
2017-12-27 15:50:00,134.97,135.06,134.97,135.05,42746.0,127.1331,127.2179,127.1331,127.2085,42746.0
2017-12-27 15:55:00,135.04,135.09,135.04,135.06,44572.0,127.1991,127.2462,127.1991,127.2179,44572.0
2017-12-28 09:30:00,135.36,135.46,135.26,135.28,48947.0,127.5005,127.5947,127.4063,127.4251,48947.0
2017-12-28 09:35:00,135.29,135.32,135.27,135.29,19533.0,127.4346,127.4628,127.4157,127.4346,19533.0
2017-12-28 09:40:00,135.3,135.3,135.24,135.27,19808.0,127.444,127.444,127.3875,127.4157,19808.0
2017-12-28 09:45:00,135.27,135.32,135.27,135.29,33941.0,127.4157,127.4628,127.4157,127.4346,33941.0
2017-12-28 09:50:00,135.29,135.29,135.19,135.22,39299.0,127.4346,127.4346,127.3404,127.3686,39299.0
2017-12-28 09:55:00,135.22,135.24,135.2,135.24,19743.0,127.3686,127.3875,127.3498,127.3875,19743.0
2017-12-28 10:00:00,135.24,135.26,135.2,135.21,22835.0,127.3875,127.4063,127.3498,127.3592,22835.0
2017-12-28 10:05:00,135.21,135.23,135.17,135.23,30476.0,127.3592,127.378,127.3215,127.378,30476.0
2017-12-28 10:10:00,135.22,135.24,135.2,135.2,18912.0,127.3686,127.3875,127.3498,127.3498,18912.0
2017-12-28 10:15:00,135.2,135.23,135.17,135.19,15263.0,127.3498,127.378,127.3215,127.3404,15263.0
2017-12-28 10:20:00,135.19,135.2,135.16,135.18,19352.0,127.3404,127.3498,127.3121,127.3309,19352.0
2017-12-28 10:25:00,135.19,135.2,135.16,135.16,17826.0,127.3404,127.3498,127.3121,127.3121,17826.0
2017-12-28 10:30:00,135.17,135.18,135.14,135.15,29504.0,127.3215,127.3309,127.2933,127.3027,29504.0
2017-12-28 10:35:00,135.14,135.17,135.11,135.14,28803.0,127.2933,127.3215,127.265,127.2933,28803.0
2017-12-28 10:40:00,135.14,135.17,135.13,135.17,7800.0,127.2933,127.3215,127.2838,127.3215,7800.0
2017-12-28 10:45:00,135.17,135.2,135.16,135.18,34593.0,127.3215,127.3498,127.3121,127.3309,34593.0
2017-12-28 10:50:00,135.19,135.22,135.15,135.22,20536.0,127.3404,127.3686,127.3027,127.3686,20536.0
2017-12-28 10:55:00,135.22,135.23,135.2,135.21,14847.0,127.3686,127.378,127.3498,127.3592,14847.0
2017-12-28 11:00:00,135.22,135.24,135.17,135.18,28687.0,127.3686,127.3875,127.3215,127.3309,28687.0
2017-12-28 11:05:00,135.19,135.24,135.17,135.24,17571.0,127.3404,127.3875,127.3215,127.3875,17571.0
2017-12-28 11:10:00,135.24,135.25,135.23,135.25,14778.0,127.3875,127.3969,127.378,127.3969,14778.0
2017-12-28 11:15:00,135.25,135.26,135.23,135.26,17494.0,127.3969,127.4063,127.378,127.4063,17494.0
2017-12-28 11:20:00,135.26,135.27,135.24,135.25,10405.0,127.4063,127.4157,127.3875,127.3969,10405.0
2017-12-28 11:25:00,135.25,135.26,135.22,135.24,13575.0,127.3969,127.4063,127.3686,127.3875,13575.0
2017-12-28 11:30:00,135.25,135.25,135.2,135.23,17799.0,127.3969,127.3969,127.3498,127.378,17799.0
2017-12-28 11:35:00,135.24,135.24,135.23,135.24,20532.0,127.3875,127.3875,127.378,127.3875,20532.0
2017-12-28 11:40:00,135.23,135.27,135.23,135.27,16963.0,127.378,127.4157,127.378,127.4157,16963.0
2017-12-28 11:45:00,135.26,135.29,135.25,135.27,67601.0,127.4063,127.4346,127.3969,127.4157,67601.0
2017-12-28 11:50:00,135.26,135.27,135.25,135.25,5468.0,127.4063,127.4157,127.3969,127.3969,5468.0
2017-12-28 11:55:00,135.26,135.27,135.24,135.25,5808.0,127.4063,127.4157,127.3875,127.3969,5808.0
2017-12-28 12:00:00,135.25,135.26,135.22,135.24,5511.0,127.3969,127.4063,127.3686,127.3875,5511.0
2017-12-28 12:05:00,135.22,135.25,135.22,135.24,6905.0,127.3686,127.3969,127.3686,127.3875,6905.0
2017-12-28 12:10:00,135.25,135.25,135.22,135.23,3683.0,127.3969,127.3969,127.3686,127.378,3683.0
2017-12-28 12:15:00,135.22,135.26,135.22,135.24,8687.0,127.3686,127.4063,127.3686,127.3875,8687.0
2017-12-28 12:20:00,135.24,135.25,135.23,135.25,10877.0,127.3875,127.3969,127.378,127.3969,10877.0
2017-12-28 12:25:00,135.25,135.25,135.21,135.22,2840.0,127.3969,127.3969,127.3592,127.3686,2840.0
2017-12-28 12:30:00,135.23,135.24,135.22,135.22,14964.0,127.378,127.3875,127.3686,127.3686,14964.0
2017-12-28 12:35:00,135.23,135.25,135.21,135.21,12309.0,127.378,127.3969,127.3592,127.3592,12309.0
2017-12-28 12:40:00,135.21,135.21,135.19,135.19,8051.0,127.3592,127.3592,127.3404,127.3404,8051.0
2017-12-28 12:45:00,135.21,135.22,135.19,135.19,2873.0,127.3592,127.3686,127.3404,127.3404,2873.0
2017-12-28 12:50:00,135.19,135.21,135.19,135.19,11761.0,127.3404,127.3592,127.3404,127.3404,11761.0
2017-12-28 12:55:00,135.2,135.2,135.19,135.2,6473.0,127.3498,127.3498,127.3404,127.3498,6473.0
2017-12-28 13:00:00,135.2,135.21,135.19,135.21,3317.0,127.3498,127.3592,127.3404,127.3592,3317.0
2017-12-28 13:05:00,135.2,135.2,135.16,135.16,10539.0,127.3498,127.3498,127.3121,127.3121,10539.0
2017-12-28 13:10:00,135.16,135.19,135.16,135.18,12807.0,127.3121,127.3404,127.3121,127.3309,12807.0
2017-12-28 13:15:00,135.18,135.19,135.17,135.18,1635.0,127.3309,127.3404,127.3215,127.3309,1635.0
2017-12-28 13:20:00,135.18,135.18,135.16,135.17,9449.0,127.3309,127.3309,127.3121,127.3215,9449.0
2017-12-28 13:25:00,135.16,135.17,135.15,135.16,32525.0,127.3121,127.3215,127.3027,127.3121,32525.0
2017-12-28 13:30:00,135.16,135.17,135.14,135.14,5780.0,127.3121,127.3215,127.2933,127.2933,5780.0
2017-12-28 13:35:00,135.15,135.15,135.13,135.15,26738.0,127.3027,127.3027,127.2838,127.3027,26738.0
2017-12-28 13:40:00,135.15,135.16,135.14,135.15,14548.0,127.3027,127.3121,127.2933,127.3027,14548.0
2017-12-28 13:45:00,135.15,135.16,135.15,135.16,2517.0,127.3027,127.3121,127.3027,127.3121,2517.0
2017-12-28 13:50:00,135.17,135.17,135.14,135.15,17727.0,127.3215,127.3215,127.2933,127.3027,17727.0
2017-12-28 13:55:00,135.15,135.18,135.13,135.17,8452.0,127.3027,127.3309,127.2838,127.3215,8452.0
2017-12-28 14:00:00,135.17,135.18,135.15,135.17,23652.0,127.3215,127.3309,127.3027,127.3215,23652.0
2017-12-28 14:05:00,135.16,135.17,135.13,135.14,2176.0,127.3121,127.3215,127.2838,127.2933,2176.0
2017-12-28 14:10:00,135.13,135.16,135.13,135.15,1846.0,127.2838,127.3121,127.2838,127.3027,1846.0
2017-12-28 14:15:00,135.15,135.18,135.15,135.17,3797.0,127.3027,127.3309,127.3027,127.3215,3797.0
2017-12-28 14:20:00,135.17,135.18,135.15,135.16,14070.0,127.3215,127.3309,127.3027,127.3121,14070.0
2017-12-28 14:25:00,135.15,135.17,135.14,135.14,12671.0,127.3027,127.3215,127.2933,127.2933,12671.0
2017-12-28 14:30:00,135.15,135.16,135.14,135.16,9994.0,127.3027,127.3121,127.2933,127.3121,9994.0
2017-12-28 14:35:00,135.14,135.16,135.12,135.16,25152.0,127.2933,127.3121,127.2744,127.3121,25152.0
2017-12-28 14:40:00,135.16,135.17,135.15,135.17,14059.0,127.3121,127.3215,127.3027,127.3215,14059.0
2017-12-28 14:45:00,135.17,135.18,135.16,135.16,10165.0,127.3215,127.3309,127.3121,127.3121,10165.0
2017-12-28 14:50:00,135.17,135.18,135.15,135.16,14507.0,127.3215,127.3309,127.3027,127.3121,14507.0
2017-12-28 14:55:00,135.16,135.16,135.14,135.16,16286.0,127.3121,127.3121,127.2933,127.3121,16286.0
2017-12-28 15:00:00,135.16,135.19,135.16,135.17,9694.0,127.3121,127.3404,127.3121,127.3215,9694.0
2017-12-28 15:05:00,135.16,135.19,135.16,135.16,13372.0,127.3121,127.3404,127.3121,127.3121,13372.0
2017-12-28 15:10:00,135.17,135.2,135.17,135.18,5049.0,127.3215,127.3498,127.3215,127.3309,5049.0
2017-12-28 15:15:00,135.19,135.19,135.16,135.18,6166.0,127.3404,127.3404,127.3121,127.3309,6166.0
2017-12-28 15:20:00,135.18,135.2,135.17,135.19,9202.0,127.3309,127.3498,127.3215,127.3404,9202.0
2017-12-28 15:25:00,135.18,135.19,135.16,135.17,7887.0,127.3309,127.3404,127.3121,127.3215,7887.0
2017-12-28 15:30:00,135.16,135.18,135.15,135.17,7030.0,127.3121,127.3309,127.3027,127.3215,7030.0
2017-12-28 15:35:00,135.18,135.2,135.16,135.2,9248.0,127.3309,127.3498,127.3121,127.3498,9248.0
2017-12-28 15:40:00,135.2,135.22,135.18,135.22,9343.0,127.3498,127.3686,127.3309,127.3686,9343.0
2017-12-28 15:45:00,135.21,135.22,135.2,135.21,17168.0,127.3592,127.3686,127.3498,127.3592,17168.0
2017-12-28 15:50:00,135.2,135.3,135.2,135.3,21176.0,127.3498,127.444,127.3498,127.444,21176.0
2017-12-28 15:55:00,135.3,135.36,135.29,135.31,58693.0,127.444,127.5005,127.4346,127.4534,58693.0
2017-12-29 09:30:00,135.56,135.56,135.39,135.39,54298.0,127.6889,127.6889,127.5287,127.5287,54298.0
2017-12-29 09:35:00,135.39,135.43,135.3,135.37,15863.0,127.5287,127.5664,127.444,127.5099,15863.0
2017-12-29 09:40:00,135.4,135.42,135.34,135.38,13493.0,127.5382,127.557,127.4817,127.5193,13493.0
2017-12-29 09:45:00,135.39,135.4,135.3,135.33,22034.0,127.5287,127.5382,127.444,127.4722,22034.0
2017-12-29 09:50:00,135.32,135.35,135.26,135.28,8605.0,127.4628,127.4911,127.4063,127.4251,8605.0
2017-12-29 09:55:00,135.28,135.31,135.27,135.31,14990.0,127.4251,127.4534,127.4157,127.4534,14990.0
2017-12-29 10:00:00,135.29,135.31,135.25,135.28,22690.0,127.4346,127.4534,127.3969,127.4251,22690.0
2017-12-29 10:05:00,135.29,135.31,135.28,135.29,4666.0,127.4346,127.4534,127.4251,127.4346,4666.0
2017-12-29 10:10:00,135.28,135.29,135.23,135.23,34793.0,127.4251,127.4346,127.378,127.378,34793.0
2017-12-29 10:15:00,135.23,135.35,135.19,135.33,8403.0,127.378,127.4911,127.3404,127.4722,8403.0
2017-12-29 10:20:00,135.34,135.34,135.3,135.3,2787.0,127.4817,127.4817,127.444,127.444,2787.0
2017-12-29 10:25:00,135.31,135.35,135.29,135.34,6337.0,127.4534,127.4911,127.4346,127.4817,6337.0
2017-12-29 10:30:00,135.34,135.35,135.32,135.32,182034.0,127.4817,127.4911,127.4628,127.4628,182034.0
2017-12-29 10:35:00,135.31,135.35,135.26,135.26,37920.0,127.4534,127.4911,127.4063,127.4063,37920.0
2017-12-29 10:40:00,135.28,135.29,135.23,135.26,31874.0,127.4251,127.4346,127.378,127.4063,31874.0
2017-12-29 10:45:00,135.26,135.28,135.21,135.21,29280.0,127.4063,127.4251,127.3592,127.3592,29280.0
2017-12-29 10:50:00,135.2,135.2,135.11,135.11,62852.0,127.3498,127.3498,127.265,127.265,62852.0
2017-12-29 10:55:00,135.11,135.13,135.04,135.12,44948.0,127.265,127.2838,127.1991,127.2744,44948.0
2017-12-29 11:00:00,135.13,135.15,135.01,135.05,50300.0,127.2838,127.3027,127.1708,127.2085,50300.0
2017-12-29 11:05:00,135.06,135.1,135.05,135.09,29553.0,127.2179,127.2556,127.2085,127.2462,29553.0
2017-12-29 11:10:00,135.09,135.13,135.06,135.12,27561.0,127.2462,127.2838,127.2179,127.2744,27561.0
2017-12-29 11:15:00,135.12,135.13,135.06,135.07,13695.0,127.2744,127.2838,127.2179,127.2273,13695.0
2017-12-29 11:20:00,135.08,135.13,135.06,135.13,7616.0,127.2367,127.2838,127.2179,127.2838,7616.0
2017-12-29 11:25:00,135.16,135.16,135.12,135.15,4013.0,127.3121,127.3121,127.2744,127.3027,4013.0
2017-12-29 11:30:00,135.16,135.17,135.06,135.07,7522.0,127.3121,127.3215,127.2179,127.2273,7522.0
2017-12-29 11:35:00,135.1,135.13,135.08,135.09,4552.0,127.2556,127.2838,127.2367,127.2462,4552.0
2017-12-29 11:40:00,135.09,135.12,135.09,135.11,58940.0,127.2462,127.2744,127.2462,127.265,58940.0
2017-12-29 11:45:00,135.11,135.15,135.11,135.15,109088.0,127.265,127.3027,127.265,127.3027,109088.0
2017-12-29 11:50:00,135.16,135.18,135.14,135.16,110222.0,127.3121,127.3309,127.2933,127.3121,110222.0
2017-12-29 11:55:00,135.16,135.19,135.15,135.19,44472.0,127.3121,127.3404,127.3027,127.3404,44472.0
2017-12-29 12:00:00,135.19,135.2,135.17,135.19,34300.0,127.3404,127.3498,127.3215,127.3404,34300.0
2017-12-29 12:05:00,135.17,135.18,135.16,135.18,32580.0,127.3215,127.3309,127.3121,127.3309,32580.0
2017-12-29 12:10:00,135.19,135.22,135.19,135.21,32921.0,127.3404,127.3686,127.3404,127.3592,32921.0
2017-12-29 12:15:00,135.22,135.22,135.21,135.22,4723.0,127.3686,127.3686,127.3592,127.3686,4723.0
2017-12-29 12:20:00,135.22,135.24,135.2,135.2,7369.0,127.3686,127.3875,127.3498,127.3498,7369.0
2017-12-29 12:25:00,135.2,135.2,135.17,135.17,5007.0,127.3498,127.3498,127.3215,127.3215,5007.0
2017-12-29 12:30:00,135.17,135.21,135.16,135.2,13505.0,127.3215,127.3592,127.3121,127.3498,13505.0
2017-12-29 12:35:00,135.2,135.23,135.2,135.21,2550.0,127.3498,127.378,127.3498,127.3592,2550.0
2017-12-29 12:40:00,135.21,135.22,135.18,135.19,3587.0,127.3592,127.3686,127.3309,127.3404,3587.0
2017-12-29 12:45:00,135.18,135.19,135.13,135.13,12874.0,127.3309,127.3404,127.2838,127.2838,12874.0
2017-12-29 12:50:00,135.12,135.14,135.1,135.11,1347.0,127.2744,127.2933,127.2556,127.265,1347.0
2017-12-29 12:55:00,135.11,135.14,135.1,135.14,5298.0,127.265,127.2933,127.2556,127.2933,5298.0
2017-12-29 13:00:00,135.12,135.13,135.09,135.09,3325.0,127.2744,127.2838,127.2462,127.2462,3325.0
2017-12-29 13:05:00,135.1,135.11,135.1,135.1,1000.0,127.2556,127.265,127.2556,127.2556,1000.0
2017-12-29 13:10:00,135.1,135.12,135.09,135.11,6081.0,127.2556,127.2744,127.2462,127.265,6081.0
2017-12-29 13:15:00,135.11,135.14,135.1,135.13,4123.0,127.265,127.2933,127.2556,127.2838,4123.0
2017-12-29 13:20:00,135.13,135.17,135.12,135.16,4243.0,127.2838,127.3215,127.2744,127.3121,4243.0
2017-12-29 13:25:00,135.17,135.18,135.14,135.14,6238.0,127.3215,127.3309,127.2933,127.2933,6238.0
2017-12-29 13:30:00,135.14,135.15,135.12,135.14,5092.0,127.2933,127.3027,127.2744,127.2933,5092.0
2017-12-29 13:35:00,135.13,135.14,135.07,135.1,6718.0,127.2838,127.2933,127.2273,127.2556,6718.0
2017-12-29 13:40:00,135.1,135.1,135.05,135.08,59096.0,127.2556,127.2556,127.2085,127.2367,59096.0
2017-12-29 13:45:00,135.08,135.09,135.05,135.06,9280.0,127.2367,127.2462,127.2085,127.2179,9280.0
2017-12-29 13:50:00,135.06,135.07,135.0,135.0,12565.0,127.2179,127.2273,127.1614,127.1614,12565.0
2017-12-29 13:55:00,135.0,135.01,134.96,135.0,2991.0,127.1614,127.1708,127.1237,127.1614,2991.0
2017-12-29 14:00:00,135.0,135.04,135.0,135.04,5849.0,127.1614,127.1991,127.1614,127.1991,5849.0
2017-12-29 14:05:00,135.03,135.03,135.01,135.02,17327.0,127.1897,127.1897,127.1708,127.1802,17327.0
2017-12-29 14:10:00,135.01,135.05,135.01,135.04,50188.0,127.1708,127.2085,127.1708,127.1991,50188.0
2017-12-29 14:15:00,135.05,135.06,135.03,135.06,6624.0,127.2085,127.2179,127.1897,127.2179,6624.0
2017-12-29 14:20:00,135.06,135.07,135.02,135.05,2904.0,127.2179,127.2273,127.1802,127.2085,2904.0
2017-12-29 14:25:00,135.05,135.07,135.05,135.07,3919.0,127.2085,127.2273,127.2085,127.2273,3919.0
2017-12-29 14:30:00,135.06,135.07,135.03,135.03,11924.0,127.2179,127.2273,127.1897,127.1897,11924.0
2017-12-29 14:35:00,135.03,135.03,135.0,135.03,9367.0,127.1897,127.1897,127.1614,127.1897,9367.0
2017-12-29 14:40:00,135.02,135.08,135.02,135.06,3854.0,127.1802,127.2367,127.1802,127.2179,3854.0
2017-12-29 14:45:00,135.06,135.07,135.02,135.03,5145.0,127.2179,127.2273,127.1802,127.1897,5145.0
2017-12-29 14:50:00,135.04,135.04,135.02,135.03,4665.0,127.1991,127.1991,127.1802,127.1897,4665.0
2017-12-29 14:55:00,135.04,135.07,135.04,135.06,4212.0,127.1991,127.2273,127.1991,127.2179,4212.0
2017-12-29 15:00:00,135.05,135.05,135.01,135.02,7130.0,127.2085,127.2085,127.1708,127.1802,7130.0
2017-12-29 15:05:00,135.03,135.08,135.02,135.08,8662.0,127.1897,127.2367,127.1802,127.2367,8662.0
2017-12-29 15:10:00,135.08,135.11,135.08,135.09,29367.0,127.2367,127.265,127.2367,127.2462,29367.0
2017-12-29 15:15:00,135.1,135.11,135.08,135.09,24041.0,127.2556,127.265,127.2367,127.2462,24041.0
2017-12-29 15:20:00,135.1,135.19,135.09,135.17,21130.0,127.2556,127.3404,127.2462,127.3215,21130.0
2017-12-29 15:25:00,135.17,135.17,135.11,135.14,27168.0,127.3215,127.3215,127.265,127.2933,27168.0
2017-12-29 15:30:00,135.14,135.14,135.05,135.06,18102.0,127.2933,127.2933,127.2085,127.2179,18102.0
2017-12-29 15:35:00,135.05,135.07,134.97,134.98,13955.0,127.2085,127.2273,127.1331,127.1426,13955.0
2017-12-29 15:40:00,134.97,134.98,134.92,134.94,11094.0,127.1331,127.1426,127.086,127.1049,11094.0
2017-12-29 15:45:00,134.92,134.98,134.91,134.96,7332.0,127.086,127.1426,127.0766,127.1237,7332.0
2017-12-29 15:50:00,134.97,134.97,134.72,134.74,21962.0,127.1331,127.1331,126.8977,126.9165,21962.0
2017-12-29 15:55:00,134.74,134.78,134.58,134.65,122836.0,126.9165,126.9542,126.7658,126.8317,122836.0
2018-01-02 09:30:00,135.34,135.34,135.0,135.03,161170.0,127.4817,127.4817,127.1614,127.1897,161170.0
2018-01-02 09:35:00,135.05,135.27,135.01,135.27,76276.0,127.2085,127.4157,127.1708,127.4157,76276.0
2018-01-02 09:40:00,135.33,135.41,135.32,135.36,42144.0,127.4722,127.5476,127.4628,127.5005,42144.0
2018-01-02 09:45:00,135.38,135.44,135.34,135.36,59658.0,127.5193,127.5758,127.4817,127.5005,59658.0
2018-01-02 09:50:00,135.36,135.41,135.34,135.35,12408.0,127.5005,127.5476,127.4817,127.4911,12408.0
2018-01-02 09:55:00,135.34,135.48,135.28,135.48,20038.0,127.4817,127.6135,127.4251,127.6135,20038.0
2018-01-02 10:00:00,135.5,135.59,135.5,135.53,22382.0,127.6324,127.7171,127.6324,127.6606,22382.0
2018-01-02 10:05:00,135.54,135.6,135.52,135.59,61816.0,127.67,127.7266,127.6512,127.7171,61816.0
2018-01-02 10:10:00,135.59,135.59,135.52,135.53,41871.0,127.7171,127.7171,127.6512,127.6606,41871.0
2018-01-02 10:15:00,135.53,135.6,135.53,135.6,20585.0,127.6606,127.7266,127.6606,127.7266,20585.0
2018-01-02 10:20:00,135.61,135.61,135.57,135.59,5271.0,127.736,127.736,127.6983,127.7171,5271.0
2018-01-02 10:25:00,135.62,135.71,135.61,135.69,24532.0,127.7454,127.8302,127.736,127.8113,24532.0
2018-01-02 10:30:00,135.72,135.72,135.66,135.68,18782.0,127.8396,127.8396,127.7831,127.8019,18782.0
2018-01-02 10:35:00,135.69,135.71,135.5,135.56,58663.0,127.8113,127.8302,127.6324,127.6889,58663.0
2018-01-02 10:40:00,135.59,135.64,135.57,135.61,8493.0,127.7171,127.7642,127.6983,127.736,8493.0
2018-01-02 10:45:00,135.62,135.66,135.61,135.64,13691.0,127.7454,127.7831,127.736,127.7642,13691.0
2018-01-02 10:50:00,135.64,135.67,135.63,135.67,23521.0,127.7642,127.7925,127.7548,127.7925,23521.0
2018-01-02 10:55:00,135.68,135.69,135.66,135.68,30186.0,127.8019,127.8113,127.7831,127.8019,30186.0
2018-01-02 11:00:00,135.69,135.71,135.68,135.68,26108.0,127.8113,127.8302,127.8019,127.8019,26108.0
2018-01-02 11:05:00,135.68,135.71,135.67,135.69,7611.0,127.8019,127.8302,127.7925,127.8113,7611.0
2018-01-02 11:10:00,135.69,135.72,135.67,135.72,18316.0,127.8113,127.8396,127.7925,127.8396,18316.0
2018-01-02 11:15:00,135.72,135.79,135.71,135.74,19957.0,127.8396,127.9055,127.8302,127.8584,19957.0
2018-01-02 11:20:00,135.74,135.74,135.62,135.67,9575.0,127.8584,127.8584,127.7454,127.7925,9575.0
2018-01-02 11:25:00,135.69,135.72,135.65,135.67,6640.0,127.8113,127.8396,127.7737,127.7925,6640.0
2018-01-02 11:30:00,135.68,135.7,135.62,135.64,19259.0,127.8019,127.8207,127.7454,127.7642,19259.0
2018-01-02 11:35:00,135.64,135.64,135.6,135.63,17551.0,127.7642,127.7642,127.7266,127.7548,17551.0
2018-01-02 11:40:00,135.62,135.62,135.57,135.61,7663.0,127.7454,127.7454,127.6983,127.736,7663.0
2018-01-02 11:45:00,135.6,135.65,135.58,135.65,5024.0,127.7266,127.7737,127.7077,127.7737,5024.0
2018-01-02 11:50:00,135.65,135.65,135.62,135.64,13072.0,127.7737,127.7737,127.7454,127.7642,13072.0
2018-01-02 11:55:00,135.64,135.66,135.62,135.64,11880.0,127.7642,127.7831,127.7454,127.7642,11880.0
2018-01-02 12:00:00,135.64,135.69,135.64,135.68,3777.0,127.7642,127.8113,127.7642,127.8019,3777.0
2018-01-02 12:05:00,135.69,135.7,135.68,135.69,7994.0,127.8113,127.8207,127.8019,127.8113,7994.0
2018-01-02 12:10:00,135.69,135.7,135.67,135.69,6857.0,127.8113,127.8207,127.7925,127.8113,6857.0
2018-01-02 12:15:00,135.69,135.71,135.67,135.69,30200.0,127.8113,127.8302,127.7925,127.8113,30200.0
2018-01-02 12:20:00,135.69,135.69,135.67,135.68,99352.0,127.8113,127.8113,127.7925,127.8019,99352.0
2018-01-02 12:25:00,135.67,135.68,135.65,135.67,18521.0,127.7925,127.8019,127.7737,127.7925,18521.0
2018-01-02 12:30:00,135.66,135.67,135.65,135.65,2941.0,127.7831,127.7925,127.7737,127.7737,2941.0
2018-01-02 12:35:00,135.66,135.67,135.61,135.64,3732.0,127.7831,127.7925,127.736,127.7642,3732.0
2018-01-02 12:40:00,135.64,135.65,135.61,135.63,10699.0,127.7642,127.7737,127.736,127.7548,10699.0
2018-01-02 12:45:00,135.62,135.63,135.6,135.61,8622.0,127.7454,127.7548,127.7266,127.736,8622.0
2018-01-02 12:50:00,135.61,135.64,135.6,135.61,12607.0,127.736,127.7642,127.7266,127.736,12607.0
2018-01-02 12:55:00,135.62,135.64,135.6,135.64,3139.0,127.7454,127.7642,127.7266,127.7642,3139.0
2018-01-02 13:00:00,135.64,135.68,135.64,135.68,6471.0,127.7642,127.8019,127.7642,127.8019,6471.0
2018-01-02 13:05:00,135.67,135.7,135.66,135.69,7033.0,127.7925,127.8207,127.7831,127.8113,7033.0
2018-01-02 13:10:00,135.7,135.71,135.68,135.69,48632.0,127.8207,127.8302,127.8019,127.8113,48632.0
2018-01-02 13:15:00,135.69,135.71,135.65,135.68,16769.0,127.8113,127.8302,127.7737,127.8019,16769.0
2018-01-02 13:20:00,135.68,135.72,135.67,135.72,18825.0,127.8019,127.8396,127.7925,127.8396,18825.0
2018-01-02 13:25:00,135.7,135.72,135.68,135.7,3629.0,127.8207,127.8396,127.8019,127.8207,3629.0
2018-01-02 13:30:00,135.72,135.73,135.69,135.71,8142.0,127.8396,127.849,127.8113,127.8302,8142.0
2018-01-02 13:35:00,135.71,135.75,135.71,135.74,13480.0,127.8302,127.8678,127.8302,127.8584,13480.0
2018-01-02 13:40:00,135.73,135.76,135.72,135.75,19646.0,127.849,127.8773,127.8396,127.8678,19646.0
2018-01-02 13:45:00,135.74,135.75,135.72,135.72,9389.0,127.8584,127.8678,127.8396,127.8396,9389.0
2018-01-02 13:50:00,135.73,135.74,135.7,135.7,10007.0,127.849,127.8584,127.8207,127.8207,10007.0
2018-01-02 13:55:00,135.69,135.75,135.67,135.75,16091.0,127.8113,127.8678,127.7925,127.8678,16091.0
2018-01-02 14:00:00,135.75,135.82,135.73,135.81,20112.0,127.8678,127.9338,127.849,127.9244,20112.0
2018-01-02 14:05:00,135.81,135.83,135.79,135.79,10366.0,127.9244,127.9432,127.9055,127.9055,10366.0
2018-01-02 14:10:00,135.8,135.83,135.78,135.81,7776.0,127.9149,127.9432,127.8961,127.9244,7776.0
2018-01-02 14:15:00,135.8,135.82,135.79,135.8,10476.0,127.9149,127.9338,127.9055,127.9149,10476.0
2018-01-02 14:20:00,135.8,135.82,135.77,135.78,11838.0,127.9149,127.9338,127.8867,127.8961,11838.0
2018-01-02 14:25:00,135.78,135.78,135.75,135.76,30536.0,127.8961,127.8961,127.8678,127.8773,30536.0
2018-01-02 14:30:00,135.77,135.78,135.75,135.76,48046.0,127.8867,127.8961,127.8678,127.8773,48046.0
2018-01-02 14:35:00,135.76,135.78,135.75,135.77,23859.0,127.8773,127.8961,127.8678,127.8867,23859.0
2018-01-02 14:40:00,135.77,135.8,135.76,135.77,26379.0,127.8867,127.9149,127.8773,127.8867,26379.0
2018-01-02 14:45:00,135.77,135.77,135.75,135.75,23739.0,127.8867,127.8867,127.8678,127.8678,23739.0
2018-01-02 14:50:00,135.75,135.78,135.75,135.78,29732.0,127.8678,127.8961,127.8678,127.8961,29732.0
2018-01-02 14:55:00,135.77,135.78,135.75,135.77,89048.0,127.8867,127.8961,127.8678,127.8867,89048.0
2018-01-02 15:00:00,135.77,135.79,135.75,135.78,54715.0,127.8867,127.9055,127.8678,127.8961,54715.0
2018-01-02 15:05:00,135.78,135.79,135.75,135.78,29500.0,127.8961,127.9055,127.8678,127.8961,29500.0
2018-01-02 15:10:00,135.79,135.81,135.78,135.8,100639.0,127.9055,127.9244,127.8961,127.9149,100639.0
2018-01-02 15:15:00,135.79,135.8,135.78,135.79,35434.0,127.9055,127.9149,127.8961,127.9055,35434.0
2018-01-02 15:20:00,135.78,135.81,135.77,135.8,26997.0,127.8961,127.9244,127.8867,127.9149,26997.0
2018-01-02 15:25:00,135.8,135.86,135.78,135.85,92853.0,127.9149,127.9715,127.8961,127.962,92853.0
2018-01-02 15:30:00,135.85,135.85,135.79,135.79,29978.0,127.962,127.962,127.9055,127.9055,29978.0
2018-01-02 15:35:00,135.79,135.83,135.76,135.83,37809.0,127.9055,127.9432,127.8773,127.9432,37809.0
2018-01-02 15:40:00,135.83,135.89,135.82,135.89,39884.0,127.9432,127.9997,127.9338,127.9997,39884.0
2018-01-02 15:45:00,135.88,135.93,135.86,135.92,53465.0,127.9903,128.0374,127.9715,128.028,53465.0
2018-01-02 15:50:00,135.92,135.99,135.92,135.96,116814.0,128.028,128.0939,128.028,128.0657,116814.0
2018-01-02 15:55:00,135.95,135.99,135.93,135.98,70061.0,128.0562,128.0939,128.0374,128.0845,70061.0
2018-01-03 09:30:00,136.16,136.34,136.13,136.32,26633.0,128.254,128.4236,128.2258,128.4047,26633.0
2018-01-03 09:35:00,136.33,136.49,136.3,136.49,38179.0,128.4142,128.5649,128.3859,128.5649,38179.0
2018-01-03 09:40:00,136.5,136.55,136.49,136.5,42835.0,128.5743,128.6214,128.5649,128.5743,42835.0
2018-01-03 09:45:00,136.51,136.57,136.51,136.57,31929.0,128.5837,128.6402,128.5837,128.6402,31929.0
2018-01-03 09:50:00,136.58,136.7,136.55,136.66,44567.0,128.6497,128.7627,128.6214,128.725,44567.0
2018-01-03 09:55:00,136.67,136.72,136.63,136.72,32937.0,128.7344,128.7815,128.6967,128.7815,32937.0
2018-01-03 10:00:00,136.67,136.83,136.67,136.8,29545.0,128.7344,128.8851,128.7344,128.8569,29545.0
2018-01-03 10:05:00,136.81,136.81,136.74,136.76,13582.0,128.8663,128.8663,128.8004,128.8192,13582.0
2018-01-03 10:10:00,136.75,136.76,136.68,136.69,8760.0,128.8098,128.8192,128.7438,128.7533,8760.0
2018-01-03 10:15:00,136.72,136.73,136.66,136.69,3915.0,128.7815,128.7909,128.725,128.7533,3915.0
2018-01-03 10:20:00,136.69,136.72,136.68,136.71,13698.0,128.7533,128.7815,128.7438,128.7721,13698.0
2018-01-03 10:25:00,136.71,136.76,136.68,136.73,14987.0,128.7721,128.8192,128.7438,128.7909,14987.0
2018-01-03 10:30:00,136.76,136.79,136.73,136.77,31620.0,128.8192,128.8475,128.7909,128.8286,31620.0
2018-01-03 10:35:00,136.77,136.83,136.76,136.83,12646.0,128.8286,128.8851,128.8192,128.8851,12646.0
2018-01-03 10:40:00,136.82,136.85,136.81,136.85,9207.0,128.8757,128.904,128.8663,128.904,9207.0
2018-01-03 10:45:00,136.84,136.85,136.77,136.8,13287.0,128.8946,128.904,128.8286,128.8569,13287.0
2018-01-03 10:50:00,136.78,136.8,136.74,136.76,11891.0,128.838,128.8569,128.8004,128.8192,11891.0
2018-01-03 10:55:00,136.77,136.78,136.72,136.75,6328.0,128.8286,128.838,128.7815,128.8098,6328.0
2018-01-03 11:00:00,136.76,136.76,136.7,136.73,11578.0,128.8192,128.8192,128.7627,128.7909,11578.0
2018-01-03 11:05:00,136.74,136.78,136.74,136.78,13724.0,128.8004,128.838,128.8004,128.838,13724.0
2018-01-03 11:10:00,136.79,136.83,136.77,136.78,8900.0,128.8475,128.8851,128.8286,128.838,8900.0
2018-01-03 11:15:00,136.8,136.82,136.78,136.82,3739.0,128.8569,128.8757,128.838,128.8757,3739.0
2018-01-03 11:20:00,136.82,136.83,136.78,136.8,52638.0,128.8757,128.8851,128.838,128.8569,52638.0
2018-01-03 11:25:00,136.79,136.82,136.78,136.8,14047.0,128.8475,128.8757,128.838,128.8569,14047.0
2018-01-03 11:30:00,136.8,136.84,136.79,136.82,8076.0,128.8569,128.8946,128.8475,128.8757,8076.0
2018-01-03 11:35:00,136.83,136.84,136.79,136.79,11242.0,128.8851,128.8946,128.8475,128.8475,11242.0
2018-01-03 11:40:00,136.78,136.79,136.75,136.77,16121.0,128.838,128.8475,128.8098,128.8286,16121.0
2018-01-03 11:45:00,136.77,136.84,136.76,136.82,3647.0,128.8286,128.8946,128.8192,128.8757,3647.0
2018-01-03 11:50:00,136.83,136.85,136.81,136.82,5176.0,128.8851,128.904,128.8663,128.8757,5176.0
2018-01-03 11:55:00,136.78,136.79,136.77,136.78,17916.0,128.838,128.8475,128.8286,128.838,17916.0
2018-01-03 12:00:00,136.78,136.83,136.78,136.82,6472.0,128.838,128.8851,128.838,128.8757,6472.0
2018-01-03 12:05:00,136.83,136.85,136.8,136.83,7286.0,128.8851,128.904,128.8569,128.8851,7286.0
2018-01-03 12:10:00,136.84,136.86,136.8,136.86,4216.0,128.8946,128.9134,128.8569,128.9134,4216.0
2018-01-03 12:15:00,136.84,136.85,136.78,136.85,151619.0,128.8946,128.904,128.838,128.904,151619.0
2018-01-03 12:20:00,136.85,136.85,136.83,136.84,5931.0,128.904,128.904,128.8851,128.8946,5931.0
2018-01-03 12:25:00,136.86,136.89,136.85,136.88,2015.0,128.9134,128.9417,128.904,128.9322,2015.0
2018-01-03 12:30:00,136.9,136.91,136.88,136.9,10336.0,128.9511,128.9605,128.9322,128.9511,10336.0
2018-01-03 12:35:00,136.91,136.94,136.91,136.94,1527.0,128.9605,128.9887,128.9605,128.9887,1527.0
2018-01-03 12:40:00,136.95,137.0,136.95,136.99,4083.0,128.9982,129.0453,128.9982,129.0358,4083.0
2018-01-03 12:45:00,136.99,137.06,136.99,137.05,12240.0,129.0358,129.1018,129.0358,129.0924,12240.0
2018-01-03 12:50:00,137.04,137.09,137.03,137.09,7945.0,129.0829,129.13,129.0735,129.13,7945.0
2018-01-03 12:55:00,137.07,137.08,137.01,137.03,9929.0,129.1112,129.1206,129.0547,129.0735,9929.0
2018-01-03 13:00:00,137.04,137.06,137.02,137.04,13675.0,129.0829,129.1018,129.0641,129.0829,13675.0
2018-01-03 13:05:00,137.04,137.05,137.01,137.03,8338.0,129.0829,129.0924,129.0547,129.0735,8338.0
2018-01-03 13:10:00,137.03,137.06,137.02,137.03,5997.0,129.0735,129.1018,129.0641,129.0735,5997.0
2018-01-03 13:15:00,137.04,137.06,137.03,137.06,5206.0,129.0829,129.1018,129.0735,129.1018,5206.0
2018-01-03 13:20:00,137.05,137.08,137.04,137.08,6445.0,129.0924,129.1206,129.0829,129.1206,6445.0
2018-01-03 13:25:00,137.07,137.09,137.04,137.05,14067.0,129.1112,129.13,129.0829,129.0924,14067.0
2018-01-03 13:30:00,137.05,137.05,137.0,137.02,12080.0,129.0924,129.0924,129.0453,129.0641,12080.0
2018-01-03 13:35:00,137.02,137.02,136.96,136.96,6345.0,129.0641,129.0641,129.0076,129.0076,6345.0
2018-01-03 13:40:00,136.96,136.96,136.9,136.94,8576.0,129.0076,129.0076,128.9511,128.9887,8576.0
2018-01-03 13:45:00,136.94,136.97,136.93,136.96,1583.0,128.9887,129.017,128.9793,129.0076,1583.0
2018-01-03 13:50:00,136.96,136.96,136.93,136.95,8312.0,129.0076,129.0076,128.9793,128.9982,8312.0
2018-01-03 13:55:00,136.94,136.94,136.89,136.89,10799.0,128.9887,128.9887,128.9417,128.9417,10799.0
2018-01-03 14:00:00,136.9,136.94,136.87,136.9,9411.0,128.9511,128.9887,128.9228,128.9511,9411.0
2018-01-03 14:05:00,136.9,136.95,136.9,136.95,12183.0,128.9511,128.9982,128.9511,128.9982,12183.0
2018-01-03 14:10:00,136.96,137.01,136.94,137.01,20434.0,129.0076,129.0547,128.9887,129.0547,20434.0
2018-01-03 14:15:00,137.0,137.03,136.98,137.03,38801.0,129.0453,129.0735,129.0264,129.0735,38801.0
2018-01-03 14:20:00,137.03,137.04,137.02,137.03,26488.0,129.0735,129.0829,129.0641,129.0735,26488.0
2018-01-03 14:25:00,137.04,137.07,137.03,137.05,7336.0,129.0829,129.1112,129.0735,129.0924,7336.0
2018-01-03 14:30:00,137.05,137.06,136.99,137.03,36477.0,129.0924,129.1018,129.0358,129.0735,36477.0
2018-01-03 14:35:00,137.03,137.13,137.03,137.08,6567.0,129.0735,129.1677,129.0735,129.1206,6567.0
2018-01-03 14:40:00,137.08,137.11,137.05,137.08,11983.0,129.1206,129.1489,129.0924,129.1206,11983.0
2018-01-03 14:45:00,137.09,137.11,137.05,137.05,65642.0,129.13,129.1489,129.0924,129.0924,65642.0
2018-01-03 14:50:00,137.05,137.07,137.03,137.06,9538.0,129.0924,129.1112,129.0735,129.1018,9538.0
2018-01-03 14:55:00,137.06,137.08,137.05,137.07,49758.0,129.1018,129.1206,129.0924,129.1112,49758.0
2018-01-03 15:00:00,137.07,137.07,137.0,137.01,16354.0,129.1112,129.1112,129.0453,129.0547,16354.0
2018-01-03 15:05:00,137.01,137.02,136.98,137.01,16652.0,129.0547,129.0641,129.0264,129.0547,16652.0
2018-01-03 15:10:00,137.01,137.02,136.98,137.01,9599.0,129.0547,129.0641,129.0264,129.0547,9599.0
2018-01-03 15:15:00,137.02,137.06,137.01,137.05,20028.0,129.0641,129.1018,129.0547,129.0924,20028.0
2018-01-03 15:20:00,137.05,137.06,137.03,137.06,14720.0,129.0924,129.1018,129.0735,129.1018,14720.0
2018-01-03 15:25:00,137.06,137.07,137.04,137.07,17573.0,129.1018,129.1112,129.0829,129.1112,17573.0
2018-01-03 15:30:00,137.06,137.12,137.05,137.1,29480.0,129.1018,129.1583,129.0924,129.1395,29480.0
2018-01-03 15:35:00,137.1,137.16,137.09,137.15,35141.0,129.1395,129.196,129.13,129.1866,35141.0
2018-01-03 15:40:00,137.14,137.16,137.11,137.14,76040.0,129.1771,129.196,129.1489,129.1771,76040.0
2018-01-03 15:45:00,137.14,137.22,137.13,137.16,53332.0,129.1771,129.2525,129.1677,129.196,53332.0
2018-01-03 15:50:00,137.16,137.23,137.15,137.21,82097.0,129.196,129.2619,129.1866,129.2431,82097.0
2018-01-03 15:55:00,137.19,137.21,137.1,137.14,179333.0,129.2242,129.2431,129.1395,129.1771,179333.0
2018-01-04 09:30:00,137.66,137.85,137.63,137.8,103741.0,129.6669,129.8459,129.6387,129.7988,103741.0
2018-01-04 09:35:00,137.79,137.89,137.75,137.81,21818.0,129.7894,129.8836,129.7517,129.8082,21818.0
2018-01-04 09:40:00,137.8,137.81,137.63,137.68,61722.0,129.7988,129.8082,129.6387,129.6858,61722.0
2018-01-04 09:45:00,137.68,137.71,137.56,137.64,34677.0,129.6858,129.714,129.5728,129.6481,34677.0
2018-01-04 09:50:00,137.64,137.82,137.61,137.81,14807.0,129.6481,129.8177,129.6198,129.8082,14807.0
2018-01-04 09:55:00,137.82,137.86,137.76,137.81,48338.0,129.8177,129.8553,129.7611,129.8082,48338.0
2018-01-04 10:00:00,137.84,137.84,137.72,137.75,19786.0,129.8365,129.8365,129.7235,129.7517,19786.0
2018-01-04 10:05:00,137.75,137.8,137.75,137.78,16880.0,129.7517,129.7988,129.7517,129.78,16880.0
2018-01-04 10:10:00,137.78,137.86,137.76,137.86,8139.0,129.78,129.8553,129.7611,129.8553,8139.0
2018-01-04 10:15:00,137.86,137.88,137.79,137.81,13372.0,129.8553,129.8742,129.7894,129.8082,13372.0
2018-01-04 10:20:00,137.8,137.87,137.78,137.87,11035.0,129.7988,129.8648,129.78,129.8648,11035.0
2018-01-04 10:25:00,137.85,137.87,137.81,137.87,11640.0,129.8459,129.8648,129.8082,129.8648,11640.0
2018-01-04 10:30:00,137.89,137.92,137.84,137.92,3565.0,129.8836,129.9118,129.8365,129.9118,3565.0
2018-01-04 10:35:00,137.93,137.99,137.9,137.98,10540.0,129.9213,129.9778,129.893,129.9684,10540.0
2018-01-04 10:40:00,137.98,138.0,137.92,137.92,5458.0,129.9684,129.9872,129.9118,129.9118,5458.0
2018-01-04 10:45:00,137.91,137.96,137.91,137.93,4640.0,129.9024,129.9495,129.9024,129.9213,4640.0
2018-01-04 10:50:00,137.93,137.94,137.87,137.89,5221.0,129.9213,129.9307,129.8648,129.8836,5221.0
2018-01-04 10:55:00,137.88,137.89,137.84,137.88,34467.0,129.8742,129.8836,129.8365,129.8742,34467.0
2018-01-04 11:00:00,137.88,137.88,137.83,137.83,12948.0,129.8742,129.8742,129.8271,129.8271,12948.0
2018-01-04 11:05:00,137.83,137.89,137.81,137.82,7181.0,129.8271,129.8836,129.8082,129.8177,7181.0
2018-01-04 11:10:00,137.83,137.87,137.82,137.87,14843.0,129.8271,129.8648,129.8177,129.8648,14843.0
2018-01-04 11:15:00,137.85,137.86,137.71,137.75,16700.0,129.8459,129.8553,129.714,129.7517,16700.0
2018-01-04 11:20:00,137.74,137.77,137.71,137.71,14124.0,129.7423,129.7706,129.714,129.714,14124.0
2018-01-04 11:25:00,137.72,137.75,137.69,137.7,14385.0,129.7235,129.7517,129.6952,129.7046,14385.0
2018-01-04 11:30:00,137.71,137.79,137.7,137.77,16902.0,129.714,129.7894,129.7046,129.7706,16902.0
2018-01-04 11:35:00,137.75,137.76,137.66,137.69,17099.0,129.7517,129.7611,129.6669,129.6952,17099.0
2018-01-04 11:40:00,137.69,137.72,137.66,137.67,6049.0,129.6952,129.7235,129.6669,129.6764,6049.0
2018-01-04 11:45:00,137.67,137.71,137.65,137.7,12605.0,129.6764,129.714,129.6575,129.7046,12605.0
2018-01-04 11:50:00,137.7,137.71,137.65,137.69,7048.0,129.7046,129.714,129.6575,129.6952,7048.0
2018-01-04 11:55:00,137.67,137.69,137.65,137.68,15964.0,129.6764,129.6952,129.6575,129.6858,15964.0
2018-01-04 12:00:00,137.68,137.73,137.67,137.72,12609.0,129.6858,129.7329,129.6764,129.7235,12609.0
2018-01-04 12:05:00,137.73,137.83,137.72,137.81,13740.0,129.7329,129.8271,129.7235,129.8082,13740.0
2018-01-04 12:10:00,137.81,137.86,137.8,137.86,51296.0,129.8082,129.8553,129.7988,129.8553,51296.0
2018-01-04 12:15:00,137.83,137.84,137.8,137.81,3848.0,129.8271,129.8365,129.7988,129.8082,3848.0
2018-01-04 12:20:00,137.81,137.81,137.7,137.71,9572.0,129.8082,129.8082,129.7046,129.714,9572.0
2018-01-04 12:25:00,137.71,137.72,137.67,137.7,22339.0,129.714,129.7235,129.6764,129.7046,22339.0
2018-01-04 12:30:00,137.7,137.71,137.64,137.65,17790.0,129.7046,129.714,129.6481,129.6575,17790.0
2018-01-04 12:35:00,137.64,137.68,137.64,137.66,7632.0,129.6481,129.6858,129.6481,129.6669,7632.0
2018-01-04 12:40:00,137.66,137.73,137.65,137.72,16160.0,129.6669,129.7329,129.6575,129.7235,16160.0
2018-01-04 12:45:00,137.72,137.78,137.72,137.75,11986.0,129.7235,129.78,129.7235,129.7517,11986.0
2018-01-04 12:50:00,137.75,137.75,137.68,137.7,4477.0,129.7517,129.7517,129.6858,129.7046,4477.0
2018-01-04 12:55:00,137.71,137.71,137.68,137.69,3447.0,129.714,129.714,129.6858,129.6952,3447.0
2018-01-04 13:00:00,137.69,137.72,137.66,137.66,5009.0,129.6952,129.7235,129.6669,129.6669,5009.0
2018-01-04 13:05:00,137.68,137.71,137.67,137.7,11356.0,129.6858,129.714,129.6764,129.7046,11356.0
2018-01-04 13:10:00,137.7,137.71,137.67,137.68,2687.0,129.7046,129.714,129.6764,129.6858,2687.0
2018-01-04 13:15:00,137.68,137.7,137.66,137.69,5042.0,129.6858,129.7046,129.6669,129.6952,5042.0
2018-01-04 13:20:00,137.67,137.67,137.62,137.67,13394.0,129.6764,129.6764,129.6293,129.6764,13394.0
2018-01-04 13:25:00,137.67,137.7,137.67,137.69,6374.0,129.6764,129.7046,129.6764,129.6952,6374.0
2018-01-04 13:30:00,137.69,137.69,137.65,137.68,13713.0,129.6952,129.6952,129.6575,129.6858,13713.0
2018-01-04 13:35:00,137.69,137.72,137.69,137.7,3048.0,129.6952,129.7235,129.6952,129.7046,3048.0
2018-01-04 13:40:00,137.7,137.73,137.68,137.73,12319.0,129.7046,129.7329,129.6858,129.7329,12319.0
2018-01-04 13:45:00,137.74,137.77,137.74,137.75,9438.0,129.7423,129.7706,129.7423,129.7517,9438.0
2018-01-04 13:50:00,137.76,137.76,137.72,137.72,4862.0,129.7611,129.7611,129.7235,129.7235,4862.0
2018-01-04 13:55:00,137.72,137.77,137.69,137.74,35318.0,129.7235,129.7706,129.6952,129.7423,35318.0
2018-01-04 14:00:00,137.75,137.78,137.74,137.78,60419.0,129.7517,129.78,129.7423,129.78,60419.0
2018-01-04 14:05:00,137.77,137.78,137.73,137.76,29682.0,129.7706,129.78,129.7329,129.7611,29682.0
2018-01-04 14:10:00,137.76,137.78,137.73,137.76,18616.0,129.7611,129.78,129.7329,129.7611,18616.0
2018-01-04 14:15:00,137.77,137.84,137.77,137.78,23639.0,129.7706,129.8365,129.7706,129.78,23639.0
2018-01-04 14:20:00,137.79,137.8,137.77,137.78,9136.0,129.7894,129.7988,129.7706,129.78,9136.0
2018-01-04 14:25:00,137.8,137.8,137.71,137.73,27182.0,129.7988,129.7988,129.714,129.7329,27182.0
2018-01-04 14:30:00,137.73,137.76,137.71,137.74,6379.0,129.7329,129.7611,129.714,129.7423,6379.0
2018-01-04 14:35:00,137.74,137.75,137.72,137.73,28411.0,129.7423,129.7517,129.7235,129.7329,28411.0
2018-01-04 14:40:00,137.74,137.8,137.73,137.8,3807.0,129.7423,129.7988,129.7329,129.7988,3807.0
2018-01-04 14:45:00,137.82,137.83,137.81,137.82,3852.0,129.8177,129.8271,129.8082,129.8177,3852.0
2018-01-04 14:50:00,137.82,137.82,137.76,137.79,17640.0,129.8177,129.8177,129.7611,129.7894,17640.0
2018-01-04 14:55:00,137.79,137.82,137.79,137.79,37227.0,129.7894,129.8177,129.7894,129.7894,37227.0
2018-01-04 15:00:00,137.79,137.82,137.78,137.8,75923.0,129.7894,129.8177,129.78,129.7988,75923.0
2018-01-04 15:05:00,137.81,137.81,137.73,137.73,27868.0,129.8082,129.8082,129.7329,129.7329,27868.0
2018-01-04 15:10:00,137.73,137.74,137.71,137.72,18733.0,129.7329,129.7423,129.714,129.7235,18733.0
2018-01-04 15:15:00,137.73,137.8,137.72,137.77,31932.0,129.7329,129.7988,129.7235,129.7706,31932.0
2018-01-04 15:20:00,137.78,137.78,137.74,137.74,12772.0,129.78,129.78,129.7423,129.7423,12772.0
2018-01-04 15:25:00,137.77,137.84,137.76,137.84,29611.0,129.7706,129.8365,129.7611,129.8365,29611.0
2018-01-04 15:30:00,137.84,137.84,137.79,137.79,13088.0,129.8365,129.8365,129.7894,129.7894,13088.0
2018-01-04 15:35:00,137.79,137.8,137.77,137.78,10567.0,129.7894,129.7988,129.7706,129.78,10567.0
2018-01-04 15:40:00,137.78,137.79,137.74,137.75,16111.0,129.78,129.7894,129.7423,129.7517,16111.0
2018-01-04 15:45:00,137.75,137.76,137.72,137.74,22370.0,129.7517,129.7611,129.7235,129.7423,22370.0
2018-01-04 15:50:00,137.73,137.74,137.69,137.71,27530.0,129.7329,129.7423,129.6952,129.714,27530.0
2018-01-04 15:55:00,137.71,137.74,137.7,137.71,70769.0,129.714,129.7423,129.7046,129.714,70769.0
2018-01-05 09:30:00,138.28,138.31,138.15,138.18,71134.0,130.2509,130.2792,130.1285,130.1568,71134.0
2018-01-05 09:35:00,138.19,138.22,138.11,138.16,19295.0,130.1662,130.1944,130.0908,130.1379,19295.0
2018-01-05 09:40:00,138.18,138.27,138.16,138.27,25480.0,130.1568,130.2415,130.1379,130.2415,25480.0
2018-01-05 09:45:00,138.25,138.28,138.19,138.23,21116.0,130.2227,130.2509,130.1662,130.2038,21116.0
2018-01-05 09:50:00,138.22,138.31,138.2,138.27,31390.0,130.1944,130.2792,130.1756,130.2415,31390.0
2018-01-05 09:55:00,138.3,138.34,138.26,138.27,16305.0,130.2698,130.3075,130.2321,130.2415,16305.0
2018-01-05 10:00:00,138.27,138.3,138.25,138.27,6711.0,130.2415,130.2698,130.2227,130.2415,6711.0
2018-01-05 10:05:00,138.28,138.34,138.26,138.31,7220.0,130.2509,130.3075,130.2321,130.2792,7220.0
2018-01-05 10:10:00,138.29,138.31,138.21,138.29,2714.0,130.2604,130.2792,130.185,130.2604,2714.0
2018-01-05 10:15:00,138.29,138.37,138.28,138.37,42276.0,130.2604,130.3357,130.2509,130.3357,42276.0
2018-01-05 10:20:00,138.37,138.4,138.34,138.36,32549.0,130.3357,130.364,130.3075,130.3263,32549.0
2018-01-05 10:25:00,138.35,138.35,138.29,138.33,20314.0,130.3169,130.3169,130.2604,130.298,20314.0
2018-01-05 10:30:00,138.33,138.36,138.32,138.33,20028.0,130.298,130.3263,130.2886,130.298,20028.0
2018-01-05 10:35:00,138.33,138.4,138.33,138.39,12291.0,130.298,130.364,130.298,130.3546,12291.0
2018-01-05 10:40:00,138.39,138.41,138.38,138.39,7831.0,130.3546,130.3734,130.3451,130.3546,7831.0
2018-01-05 10:45:00,138.4,138.42,138.37,138.38,9524.0,130.364,130.3828,130.3357,130.3451,9524.0
2018-01-05 10:50:00,138.38,138.42,138.37,138.42,18009.0,130.3451,130.3828,130.3357,130.3828,18009.0
2018-01-05 10:55:00,138.42,138.55,138.42,138.5,35512.0,130.3828,130.5053,130.3828,130.4582,35512.0
2018-01-05 11:00:00,138.51,138.53,138.48,138.49,11456.0,130.4676,130.4864,130.4393,130.4488,11456.0
2018-01-05 11:05:00,138.5,138.54,138.48,138.52,23637.0,130.4582,130.4958,130.4393,130.477,23637.0
2018-01-05 11:10:00,138.53,138.57,138.52,138.56,11176.0,130.4864,130.5241,130.477,130.5147,11176.0
2018-01-05 11:15:00,138.55,138.64,138.55,138.63,17953.0,130.5053,130.59,130.5053,130.5806,17953.0
2018-01-05 11:20:00,138.64,138.66,138.59,138.6,71876.0,130.59,130.6089,130.5429,130.5524,71876.0
2018-01-05 11:25:00,138.61,138.63,138.58,138.6,11212.0,130.5618,130.5806,130.5335,130.5524,11212.0
2018-01-05 11:30:00,138.61,138.63,138.58,138.63,32479.0,130.5618,130.5806,130.5335,130.5806,32479.0
2018-01-05 11:35:00,138.63,138.63,138.6,138.6,8084.0,130.5806,130.5806,130.5524,130.5524,8084.0
2018-01-05 11:40:00,138.6,138.61,138.58,138.59,19341.0,130.5524,130.5618,130.5335,130.5429,19341.0
2018-01-05 11:45:00,138.6,138.61,138.58,138.58,8613.0,130.5524,130.5618,130.5335,130.5335,8613.0
2018-01-05 11:50:00,138.58,138.65,138.58,138.64,8933.0,130.5335,130.5995,130.5335,130.59,8933.0
2018-01-05 11:55:00,138.65,138.66,138.63,138.65,11942.0,130.5995,130.6089,130.5806,130.5995,11942.0
2018-01-05 12:00:00,138.66,138.66,138.57,138.59,52733.0,130.6089,130.6089,130.5241,130.5429,52733.0
2018-01-05 12:05:00,138.59,138.63,138.58,138.62,16590.0,130.5429,130.5806,130.5335,130.5712,16590.0
2018-01-05 12:10:00,138.62,138.66,138.61,138.65,9930.0,130.5712,130.6089,130.5618,130.5995,9930.0
2018-01-05 12:15:00,138.66,138.67,138.63,138.66,15330.0,130.6089,130.6183,130.5806,130.6089,15330.0
2018-01-05 12:20:00,138.65,138.66,138.63,138.65,8660.0,130.5995,130.6089,130.5806,130.5995,8660.0
2018-01-05 12:25:00,138.65,138.66,138.63,138.64,4399.0,130.5995,130.6089,130.5806,130.59,4399.0
2018-01-05 12:30:00,138.64,138.65,138.6,138.6,5572.0,130.59,130.5995,130.5524,130.5524,5572.0
2018-01-05 12:35:00,138.59,138.59,138.54,138.55,7403.0,130.5429,130.5429,130.4958,130.5053,7403.0
2018-01-05 12:40:00,138.56,138.59,138.55,138.58,5169.0,130.5147,130.5429,130.5053,130.5335,5169.0
2018-01-05 12:45:00,138.59,138.59,138.55,138.56,7240.0,130.5429,130.5429,130.5053,130.5147,7240.0
2018-01-05 12:50:00,138.55,138.56,138.5,138.53,43890.0,130.5053,130.5147,130.4582,130.4864,43890.0
2018-01-05 12:55:00,138.52,138.55,138.5,138.55,7807.0,130.477,130.5053,130.4582,130.5053,7807.0
2018-01-05 13:00:00,138.55,138.59,138.55,138.58,6171.0,130.5053,130.5429,130.5053,130.5335,6171.0
2018-01-05 13:05:00,138.58,138.59,138.55,138.56,3391.0,130.5335,130.5429,130.5053,130.5147,3391.0
2018-01-05 13:10:00,138.56,138.57,138.55,138.56,4651.0,130.5147,130.5241,130.5053,130.5147,4651.0
2018-01-05 13:15:00,138.57,138.59,138.55,138.58,3828.0,130.5241,130.5429,130.5053,130.5335,3828.0
2018-01-05 13:20:00,138.58,138.59,138.56,138.57,8157.0,130.5335,130.5429,130.5147,130.5241,8157.0
2018-01-05 13:25:00,138.57,138.61,138.55,138.6,9461.0,130.5241,130.5618,130.5053,130.5524,9461.0
2018-01-05 13:30:00,138.6,138.61,138.59,138.6,3263.0,130.5524,130.5618,130.5429,130.5524,3263.0
2018-01-05 13:35:00,138.6,138.62,138.59,138.62,8039.0,130.5524,130.5712,130.5429,130.5712,8039.0
2018-01-05 13:40:00,138.62,138.66,138.6,138.65,8821.0,130.5712,130.6089,130.5524,130.5995,8821.0
2018-01-05 13:45:00,138.65,138.67,138.64,138.65,14224.0,130.5995,130.6183,130.59,130.5995,14224.0
2018-01-05 13:50:00,138.64,138.65,138.62,138.63,13079.0,130.59,130.5995,130.5712,130.5806,13079.0
2018-01-05 13:55:00,138.63,138.64,138.61,138.64,6818.0,130.5806,130.59,130.5618,130.59,6818.0
2018-01-05 14:00:00,138.65,138.67,138.64,138.64,15126.0,130.5995,130.6183,130.59,130.59,15126.0
2018-01-05 14:05:00,138.65,138.65,138.62,138.62,31926.0,130.5995,130.5995,130.5712,130.5712,31926.0
2018-01-05 14:10:00,138.63,138.65,138.62,138.63,17570.0,130.5806,130.5995,130.5712,130.5806,17570.0
2018-01-05 14:15:00,138.63,138.64,138.62,138.63,14877.0,130.5806,130.59,130.5712,130.5806,14877.0
2018-01-05 14:20:00,138.63,138.69,138.62,138.69,11557.0,130.5806,130.6371,130.5712,130.6371,11557.0
2018-01-05 14:25:00,138.69,138.72,138.68,138.72,5259.0,130.6371,130.6654,130.6277,130.6654,5259.0
2018-01-05 14:30:00,138.72,138.73,138.7,138.71,13196.0,130.6654,130.6748,130.6466,130.656,13196.0
2018-01-05 14:35:00,138.71,138.78,138.71,138.75,27685.0,130.656,130.7219,130.656,130.6937,27685.0
2018-01-05 14:40:00,138.75,138.75,138.69,138.69,110561.0,130.6937,130.6937,130.6371,130.6371,110561.0
2018-01-05 14:45:00,138.69,138.72,138.69,138.7,17307.0,130.6371,130.6654,130.6371,130.6466,17307.0
2018-01-05 14:50:00,138.7,138.72,138.68,138.7,12015.0,130.6466,130.6654,130.6277,130.6466,12015.0
2018-01-05 14:55:00,138.71,138.72,138.68,138.69,7128.0,130.656,130.6654,130.6277,130.6371,7128.0
2018-01-05 15:00:00,138.68,138.71,138.68,138.69,8604.0,130.6277,130.656,130.6277,130.6371,8604.0
2018-01-05 15:05:00,138.7,138.78,138.7,138.77,12402.0,130.6466,130.7219,130.6466,130.7125,12402.0
2018-01-05 15:10:00,138.77,138.78,138.72,138.72,14416.0,130.7125,130.7219,130.6654,130.6654,14416.0
2018-01-05 15:15:00,138.71,138.76,138.71,138.75,9679.0,130.656,130.7031,130.656,130.6937,9679.0
2018-01-05 15:20:00,138.75,138.77,138.74,138.76,13281.0,130.6937,130.7125,130.6842,130.7031,13281.0
2018-01-05 15:25:00,138.77,138.8,138.77,138.79,16695.0,130.7125,130.7408,130.7125,130.7313,16695.0
2018-01-05 15:30:00,138.8,138.83,138.77,138.83,55331.0,130.7408,130.769,130.7125,130.769,55331.0
2018-01-05 15:35:00,138.82,138.86,138.8,138.84,31627.0,130.7596,130.7973,130.7408,130.7784,31627.0
2018-01-05 15:40:00,138.84,138.86,138.81,138.83,23865.0,130.7784,130.7973,130.7502,130.769,23865.0
2018-01-05 15:45:00,138.83,138.97,138.83,138.93,37092.0,130.769,130.9009,130.769,130.8632,37092.0
2018-01-05 15:50:00,138.94,139.03,138.94,139.0,72006.0,130.8726,130.9574,130.8726,130.9291,72006.0
2018-01-05 15:55:00,139.0,139.02,138.93,138.98,178225.0,130.9291,130.948,130.8632,130.9103,178225.0
2018-01-08 09:30:00,138.89,139.09,138.89,139.03,41498.0,130.8255,131.0139,130.8255,130.9574,41498.0
2018-01-08 09:35:00,139.05,139.08,138.85,138.87,16780.0,130.9762,131.0045,130.7878,130.8067,16780.0
2018-01-08 09:40:00,139.0,139.04,138.98,139.03,5923.0,130.9291,130.9668,130.9103,130.9574,5923.0
2018-01-08 09:45:00,139.09,139.1,139.03,139.08,8699.0,131.0139,131.0233,130.9574,131.0045,8699.0
2018-01-08 09:50:00,139.08,139.09,139.02,139.08,7059.0,131.0045,131.0139,130.948,131.0045,7059.0
2018-01-08 09:55:00,139.1,139.12,139.05,139.08,12126.0,131.0233,131.0422,130.9762,131.0045,12126.0
2018-01-08 10:00:00,139.08,139.08,139.02,139.02,7566.0,131.0045,131.0045,130.948,130.948,7566.0
2018-01-08 10:05:00,139.03,139.05,138.9,138.9,18030.0,130.9574,130.9762,130.8349,130.8349,18030.0
2018-01-08 10:10:00,138.88,138.96,138.88,138.96,9214.0,130.8161,130.8915,130.8161,130.8915,9214.0
2018-01-08 10:15:00,138.99,139.05,138.98,139.05,8285.0,130.9197,130.9762,130.9103,130.9762,8285.0
2018-01-08 10:20:00,139.05,139.1,139.03,139.09,4641.0,130.9762,131.0233,130.9574,131.0139,4641.0
2018-01-08 10:25:00,139.09,139.16,139.09,139.16,35878.0,131.0139,131.0798,131.0139,131.0798,35878.0
2018-01-08 10:30:00,139.16,139.2,139.14,139.19,18563.0,131.0798,131.1175,131.061,131.1081,18563.0
2018-01-08 10:35:00,139.19,139.19,139.13,139.13,6318.0,131.1081,131.1081,131.0516,131.0516,6318.0
2018-01-08 10:40:00,139.13,139.13,139.05,139.08,19938.0,131.0516,131.0516,130.9762,131.0045,19938.0
2018-01-08 10:45:00,139.05,139.16,139.05,139.12,10495.0,130.9762,131.0798,130.9762,131.0422,10495.0
2018-01-08 10:50:00,139.13,139.18,139.12,139.15,9750.0,131.0516,131.0987,131.0422,131.0704,9750.0
2018-01-08 10:55:00,139.16,139.16,139.12,139.14,11351.0,131.0798,131.0798,131.0422,131.061,11351.0
2018-01-08 11:00:00,139.13,139.14,139.1,139.1,4624.0,131.0516,131.061,131.0233,131.0233,4624.0
2018-01-08 11:05:00,139.1,139.15,139.09,139.13,7127.0,131.0233,131.0704,131.0139,131.0516,7127.0
2018-01-08 11:10:00,139.12,139.21,139.12,139.21,6653.0,131.0422,131.1269,131.0422,131.1269,6653.0
2018-01-08 11:15:00,139.2,139.21,139.16,139.19,13828.0,131.1175,131.1269,131.0798,131.1081,13828.0
2018-01-08 11:20:00,139.19,139.21,139.16,139.2,27981.0,131.1081,131.1269,131.0798,131.1175,27981.0
2018-01-08 11:25:00,139.19,139.24,139.18,139.2,33779.0,131.1081,131.1552,131.0987,131.1175,33779.0
2018-01-08 11:30:00,139.2,139.27,139.2,139.25,43859.0,131.1175,131.1835,131.1175,131.1646,43859.0
2018-01-08 11:35:00,139.26,139.28,139.24,139.27,6107.0,131.174,131.1929,131.1552,131.1835,6107.0
2018-01-08 11:40:00,139.29,139.3,139.26,139.26,11778.0,131.2023,131.2117,131.174,131.174,11778.0
2018-01-08 11:45:00,139.27,139.27,139.23,139.24,7921.0,131.1835,131.1835,131.1458,131.1552,7921.0
2018-01-08 11:50:00,139.24,139.24,139.18,139.18,23010.0,131.1552,131.1552,131.0987,131.0987,23010.0
2018-01-08 11:55:00,139.17,139.2,139.16,139.17,13379.0,131.0893,131.1175,131.0798,131.0893,13379.0
2018-01-08 12:00:00,139.18,139.22,139.18,139.21,12525.0,131.0987,131.1364,131.0987,131.1269,12525.0
2018-01-08 12:05:00,139.21,139.23,139.2,139.22,9137.0,131.1269,131.1458,131.1175,131.1364,9137.0
2018-01-08 12:10:00,139.22,139.23,139.18,139.22,23023.0,131.1364,131.1458,131.0987,131.1364,23023.0
2018-01-08 12:15:00,139.22,139.25,139.21,139.25,9594.0,131.1364,131.1646,131.1269,131.1646,9594.0
2018-01-08 12:20:00,139.25,139.27,139.23,139.24,208444.0,131.1646,131.1835,131.1458,131.1552,208444.0
2018-01-08 12:25:00,139.25,139.27,139.24,139.26,20295.0,131.1646,131.1835,131.1552,131.174,20295.0
2018-01-08 12:30:00,139.25,139.25,139.2,139.21,21124.0,131.1646,131.1646,131.1175,131.1269,21124.0
2018-01-08 12:35:00,139.22,139.23,139.19,139.22,9470.0,131.1364,131.1458,131.1081,131.1364,9470.0
2018-01-08 12:40:00,139.22,139.24,139.21,139.24,28516.0,131.1364,131.1552,131.1269,131.1552,28516.0
2018-01-08 12:45:00,139.24,139.24,139.19,139.2,27990.0,131.1552,131.1552,131.1081,131.1175,27990.0
2018-01-08 12:50:00,139.21,139.23,139.21,139.22,9403.0,131.1269,131.1458,131.1269,131.1364,9403.0
2018-01-08 12:55:00,139.22,139.24,139.2,139.23,22303.0,131.1364,131.1552,131.1175,131.1458,22303.0
2018-01-08 13:00:00,139.23,139.27,139.23,139.26,5503.0,131.1458,131.1835,131.1458,131.174,5503.0
2018-01-08 13:05:00,139.26,139.3,139.26,139.3,17302.0,131.174,131.2117,131.174,131.2117,17302.0
2018-01-08 13:10:00,139.29,139.3,139.25,139.29,5590.0,131.2023,131.2117,131.1646,131.2023,5590.0
2018-01-08 13:15:00,139.3,139.35,139.3,139.34,19317.0,131.2117,131.2588,131.2117,131.2494,19317.0
2018-01-08 13:20:00,139.34,139.36,139.32,139.35,8308.0,131.2494,131.2682,131.2306,131.2588,8308.0
2018-01-08 13:25:00,139.36,139.38,139.36,139.37,6676.0,131.2682,131.2871,131.2682,131.2777,6676.0
2018-01-08 13:30:00,139.38,139.38,139.35,139.37,12291.0,131.2871,131.2871,131.2588,131.2777,12291.0
2018-01-08 13:35:00,139.35,139.36,139.33,139.33,9523.0,131.2588,131.2682,131.24,131.24,9523.0
2018-01-08 13:40:00,139.36,139.37,139.34,139.37,7490.0,131.2682,131.2777,131.2494,131.2777,7490.0
2018-01-08 13:45:00,139.35,139.37,139.34,139.35,7928.0,131.2588,131.2777,131.2494,131.2588,7928.0
2018-01-08 13:50:00,139.36,139.38,139.35,139.37,11012.0,131.2682,131.2871,131.2588,131.2777,11012.0
2018-01-08 13:55:00,139.35,139.38,139.35,139.38,2072.0,131.2588,131.2871,131.2588,131.2871,2072.0
2018-01-08 14:00:00,139.39,139.41,139.36,139.41,13811.0,131.2965,131.3153,131.2682,131.3153,13811.0
2018-01-08 14:05:00,139.41,139.41,139.39,139.41,9161.0,131.3153,131.3153,131.2965,131.3153,9161.0
2018-01-08 14:10:00,139.41,139.44,139.4,139.41,30194.0,131.3153,131.3436,131.3059,131.3153,30194.0
2018-01-08 14:15:00,139.42,139.42,139.38,139.39,2953.0,131.3248,131.3248,131.2871,131.2965,2953.0
2018-01-08 14:20:00,139.4,139.4,139.37,139.37,12011.0,131.3059,131.3059,131.2777,131.2777,12011.0
2018-01-08 14:25:00,139.38,139.38,139.34,139.35,27584.0,131.2871,131.2871,131.2494,131.2588,27584.0
2018-01-08 14:30:00,139.35,139.37,139.33,139.34,9182.0,131.2588,131.2777,131.24,131.2494,9182.0
2018-01-08 14:35:00,139.32,139.35,139.32,139.33,32538.0,131.2306,131.2588,131.2306,131.24,32538.0
2018-01-08 14:40:00,139.33,139.36,139.32,139.34,111028.0,131.24,131.2682,131.2306,131.2494,111028.0
2018-01-08 14:45:00,139.34,139.35,139.31,139.31,85394.0,131.2494,131.2588,131.2211,131.2211,85394.0
2018-01-08 14:50:00,139.31,139.33,139.27,139.28,17695.0,131.2211,131.24,131.1835,131.1929,17695.0
2018-01-08 14:55:00,139.29,139.36,139.29,139.36,8928.0,131.2023,131.2682,131.2023,131.2682,8928.0
2018-01-08 15:00:00,139.35,139.35,139.31,139.31,19162.0,131.2588,131.2588,131.2211,131.2211,19162.0
2018-01-08 15:05:00,139.31,139.36,139.31,139.36,73363.0,131.2211,131.2682,131.2211,131.2682,73363.0
2018-01-08 15:10:00,139.36,139.36,139.28,139.28,7116.0,131.2682,131.2682,131.1929,131.1929,7116.0
2018-01-08 15:15:00,139.28,139.3,139.27,139.3,8611.0,131.1929,131.2117,131.1835,131.2117,8611.0
2018-01-08 15:20:00,139.3,139.31,139.26,139.26,16462.0,131.2117,131.2211,131.174,131.174,16462.0
2018-01-08 15:25:00,139.25,139.28,139.24,139.27,18611.0,131.1646,131.1929,131.1552,131.1835,18611.0
2018-01-08 15:30:00,139.27,139.29,139.23,139.27,51364.0,131.1835,131.2023,131.1458,131.1835,51364.0
2018-01-08 15:35:00,139.27,139.28,139.25,139.27,18451.0,131.1835,131.1929,131.1646,131.1835,18451.0
2018-01-08 15:40:00,139.26,139.37,139.25,139.36,33544.0,131.174,131.2777,131.1646,131.2682,33544.0
2018-01-08 15:45:00,139.36,139.38,139.34,139.37,25628.0,131.2682,131.2871,131.2494,131.2777,25628.0
2018-01-08 15:50:00,139.37,139.41,139.34,139.34,43818.0,131.2777,131.3153,131.2494,131.2494,43818.0
2018-01-08 15:55:00,139.34,139.37,139.32,139.32,42698.0,131.2494,131.2777,131.2306,131.2306,42698.0
2018-01-09 09:30:00,139.59,139.73,139.59,139.7,37752.0,131.4849,131.6168,131.4849,131.5885,37752.0
2018-01-09 09:35:00,139.7,139.7,139.56,139.57,13822.0,131.5885,131.5885,131.4566,131.466,13822.0
2018-01-09 09:40:00,139.57,139.57,139.37,139.41,5985.0,131.466,131.466,131.2777,131.3153,5985.0
2018-01-09 09:45:00,139.41,139.51,139.39,139.48,9001.0,131.3153,131.4095,131.2965,131.3813,9001.0
2018-01-09 09:50:00,139.49,139.49,139.22,139.33,24691.0,131.3907,131.3907,131.1364,131.24,24691.0
2018-01-09 09:55:00,139.34,139.38,139.28,139.29,6260.0,131.2494,131.2871,131.1929,131.2023,6260.0
2018-01-09 10:00:00,139.3,139.35,139.26,139.32,5565.0,131.2117,131.2588,131.174,131.2306,5565.0
2018-01-09 10:05:00,139.31,139.41,139.31,139.37,4419.0,131.2211,131.3153,131.2211,131.2777,4419.0
2018-01-09 10:10:00,139.36,139.42,139.35,139.42,9949.0,131.2682,131.3248,131.2588,131.3248,9949.0
2018-01-09 10:15:00,139.42,139.54,139.41,139.54,2526.0,131.3248,131.4378,131.3153,131.4378,2526.0
2018-01-09 10:20:00,139.55,139.56,139.5,139.53,13683.0,131.4472,131.4566,131.4001,131.4284,13683.0
2018-01-09 10:25:00,139.53,139.53,139.5,139.53,6097.0,131.4284,131.4284,131.4001,131.4284,6097.0
2018-01-09 10:30:00,139.52,139.54,139.47,139.47,5944.0,131.4189,131.4378,131.3718,131.3718,5944.0
2018-01-09 10:35:00,139.48,139.5,139.27,139.27,17553.0,131.3813,131.4001,131.1835,131.1835,17553.0
2018-01-09 10:40:00,139.25,139.38,139.25,139.38,6867.0,131.1646,131.2871,131.1646,131.2871,6867.0
2018-01-09 10:45:00,139.37,139.39,139.34,139.34,20274.0,131.2777,131.2965,131.2494,131.2494,20274.0
2018-01-09 10:50:00,139.32,139.33,139.22,139.3,16415.0,131.2306,131.24,131.1364,131.2117,16415.0
2018-01-09 10:55:00,139.29,139.42,139.29,139.42,5100.0,131.2023,131.3248,131.2023,131.3248,5100.0
2018-01-09 11:00:00,139.41,139.53,139.41,139.5,7181.0,131.3153,131.4284,131.3153,131.4001,7181.0
2018-01-09 11:05:00,139.52,139.54,139.49,139.54,7624.0,131.4189,131.4378,131.3907,131.4378,7624.0
2018-01-09 11:10:00,139.55,139.62,139.54,139.61,63835.0,131.4472,131.5131,131.4378,131.5037,63835.0
2018-01-09 11:15:00,139.64,139.77,139.63,139.77,27123.0,131.532,131.6544,131.5226,131.6544,27123.0
2018-01-09 11:20:00,139.74,139.74,139.69,139.73,19174.0,131.6262,131.6262,131.5791,131.6168,19174.0
2018-01-09 11:25:00,139.72,139.8,139.71,139.75,14523.0,131.6073,131.6827,131.5979,131.6356,14523.0
2018-01-09 11:30:00,139.74,139.76,139.7,139.73,15777.0,131.6262,131.645,131.5885,131.6168,15777.0
2018-01-09 11:35:00,139.73,139.74,139.68,139.68,6768.0,131.6168,131.6262,131.5697,131.5697,6768.0
2018-01-09 11:40:00,139.66,139.69,139.64,139.68,6055.0,131.5508,131.5791,131.532,131.5697,6055.0
2018-01-09 11:45:00,139.65,139.65,139.62,139.65,20912.0,131.5414,131.5414,131.5131,131.5414,20912.0
2018-01-09 11:50:00,139.65,139.69,139.64,139.68,31621.0,131.5414,131.5791,131.532,131.5697,31621.0
2018-01-09 11:55:00,139.67,139.7,139.64,139.69,10418.0,131.5602,131.5885,131.532,131.5791,10418.0
2018-01-09 12:00:00,139.67,139.71,139.59,139.7,25261.0,131.5602,131.5979,131.4849,131.5885,25261.0
2018-01-09 12:05:00,139.71,139.71,139.65,139.67,11065.0,131.5979,131.5979,131.5414,131.5602,11065.0
2018-01-09 12:10:00,139.66,139.7,139.66,139.7,8403.0,131.5508,131.5885,131.5508,131.5885,8403.0
2018-01-09 12:15:00,139.7,139.71,139.67,139.69,7620.0,131.5885,131.5979,131.5602,131.5791,7620.0
2018-01-09 12:20:00,139.69,139.69,139.63,139.66,7904.0,131.5791,131.5791,131.5226,131.5508,7904.0
2018-01-09 12:25:00,139.66,139.68,139.65,139.67,4643.0,131.5508,131.5697,131.5414,131.5602,4643.0
2018-01-09 12:30:00,139.66,139.69,139.66,139.68,4439.0,131.5508,131.5791,131.5508,131.5697,4439.0
2018-01-09 12:35:00,139.67,139.71,139.66,139.69,6147.0,131.5602,131.5979,131.5508,131.5791,6147.0
2018-01-09 12:40:00,139.7,139.76,139.7,139.76,7950.0,131.5885,131.645,131.5885,131.645,7950.0
2018-01-09 12:45:00,139.75,139.78,139.75,139.77,4509.0,131.6356,131.6638,131.6356,131.6544,4509.0
2018-01-09 12:50:00,139.76,139.78,139.75,139.76,14078.0,131.645,131.6638,131.6356,131.645,14078.0
2018-01-09 12:55:00,139.75,139.77,139.74,139.76,17415.0,131.6356,131.6544,131.6262,131.645,17415.0
2018-01-09 13:00:00,139.76,139.83,139.75,139.82,4015.0,131.645,131.7109,131.6356,131.7015,4015.0
2018-01-09 13:05:00,139.82,139.82,139.8,139.82,3713.0,131.7015,131.7015,131.6827,131.7015,3713.0
2018-01-09 13:10:00,139.82,139.82,139.78,139.81,5343.0,131.7015,131.7015,131.6638,131.6921,5343.0
2018-01-09 13:15:00,139.81,139.82,139.8,139.81,18717.0,131.6921,131.7015,131.6827,131.6921,18717.0
2018-01-09 13:20:00,139.82,139.89,139.82,139.88,13921.0,131.7015,131.7675,131.7015,131.758,13921.0
2018-01-09 13:25:00,139.87,139.9,139.87,139.9,6772.0,131.7486,131.7769,131.7486,131.7769,6772.0
2018-01-09 13:30:00,139.91,139.91,139.88,139.88,13208.0,131.7863,131.7863,131.758,131.758,13208.0
2018-01-09 13:35:00,139.89,139.89,139.85,139.86,10482.0,131.7675,131.7675,131.7298,131.7392,10482.0
2018-01-09 13:40:00,139.87,139.89,139.87,139.88,3017.0,131.7486,131.7675,131.7486,131.758,3017.0
2018-01-09 13:45:00,139.88,139.88,139.85,139.86,84964.0,131.758,131.758,131.7298,131.7392,84964.0
2018-01-09 13:50:00,139.87,139.88,139.85,139.88,4613.0,131.7486,131.758,131.7298,131.758,4613.0
2018-01-09 13:55:00,139.89,139.91,139.88,139.9,6018.0,131.7675,131.7863,131.758,131.7769,6018.0
2018-01-09 14:00:00,139.9,139.93,139.88,139.9,22405.0,131.7769,131.8051,131.758,131.7769,22405.0
2018-01-09 14:05:00,139.88,139.92,139.88,139.89,15723.0,131.758,131.7957,131.758,131.7675,15723.0
2018-01-09 14:10:00,139.89,139.89,139.85,139.86,10923.0,131.7675,131.7675,131.7298,131.7392,10923.0
2018-01-09 14:15:00,139.85,139.85,139.79,139.81,9699.0,131.7298,131.7298,131.6733,131.6921,9699.0
2018-01-09 14:20:00,139.82,139.84,139.75,139.76,11427.0,131.7015,131.7204,131.6356,131.645,11427.0
2018-01-09 14:25:00,139.76,139.8,139.74,139.78,4978.0,131.645,131.6827,131.6262,131.6638,4978.0
2018-01-09 14:30:00,139.78,139.78,139.74,139.77,11617.0,131.6638,131.6638,131.6262,131.6544,11617.0
2018-01-09 14:35:00,139.77,139.81,139.76,139.8,18380.0,131.6544,131.6921,131.645,131.6827,18380.0
2018-01-09 14:40:00,139.79,139.8,139.77,139.78,13528.0,131.6733,131.6827,131.6544,131.6638,13528.0
2018-01-09 14:45:00,139.78,139.85,139.78,139.83,21380.0,131.6638,131.7298,131.6638,131.7109,21380.0
2018-01-09 14:50:00,139.83,139.87,139.83,139.83,24003.0,131.7109,131.7486,131.7109,131.7109,24003.0
2018-01-09 14:55:00,139.82,139.83,139.8,139.83,18447.0,131.7015,131.7109,131.6827,131.7109,18447.0
2018-01-09 15:00:00,139.82,139.83,139.78,139.78,32885.0,131.7015,131.7109,131.6638,131.6638,32885.0
2018-01-09 15:05:00,139.78,139.81,139.77,139.8,7210.0,131.6638,131.6921,131.6544,131.6827,7210.0
2018-01-09 15:10:00,139.8,139.81,139.77,139.8,27194.0,131.6827,131.6921,131.6544,131.6827,27194.0
2018-01-09 15:15:00,139.8,139.82,139.79,139.8,7383.0,131.6827,131.7015,131.6733,131.6827,7383.0
2018-01-09 15:20:00,139.8,139.8,139.75,139.76,15924.0,131.6827,131.6827,131.6356,131.645,15924.0
2018-01-09 15:25:00,139.75,139.75,139.64,139.64,10527.0,131.6356,131.6356,131.532,131.532,10527.0
2018-01-09 15:30:00,139.64,139.77,139.64,139.77,25456.0,131.532,131.6544,131.532,131.6544,25456.0
2018-01-09 15:35:00,139.77,139.87,139.75,139.85,15812.0,131.6544,131.7486,131.6356,131.7298,15812.0
2018-01-09 15:40:00,139.84,139.86,139.77,139.78,13308.0,131.7204,131.7392,131.6544,131.6638,13308.0
2018-01-09 15:45:00,139.77,139.77,139.63,139.63,81872.0,131.6544,131.6544,131.5226,131.5226,81872.0
2018-01-09 15:50:00,139.64,139.71,139.58,139.63,90826.0,131.532,131.5979,131.4755,131.5226,90826.0
2018-01-09 15:55:00,139.63,139.67,139.54,139.63,206903.0,131.5226,131.5602,131.4378,131.5226,206903.0
2018-01-10 09:30:00,139.11,139.15,138.9,139.06,65129.0,131.0328,131.0704,130.8349,130.9857,65129.0
2018-01-10 09:35:00,139.06,139.1,138.98,139.03,18824.0,130.9857,131.0233,130.9103,130.9574,18824.0
2018-01-10 09:40:00,139.06,139.06,138.83,138.94,13845.0,130.9857,130.9857,130.769,130.8726,13845.0
2018-01-10 09:45:00,138.97,138.99,138.76,138.8,8518.0,130.9009,130.9197,130.7031,130.7408,8518.0
2018-01-10 09:50:00,138.74,138.75,138.52,138.56,19011.0,130.6842,130.6937,130.477,130.5147,19011.0
2018-01-10 09:55:00,138.55,138.76,138.54,138.76,21083.0,130.5053,130.7031,130.4958,130.7031,21083.0
2018-01-10 10:00:00,138.79,138.79,138.58,138.7,9442.0,130.7313,130.7313,130.5335,130.6466,9442.0
2018-01-10 10:05:00,138.67,138.77,138.66,138.74,17169.0,130.6183,130.7125,130.6089,130.6842,17169.0
2018-01-10 10:10:00,138.74,138.88,138.74,138.86,5124.0,130.6842,130.8161,130.6842,130.7973,5124.0
2018-01-10 10:15:00,138.89,139.0,138.88,138.97,14156.0,130.8255,130.9291,130.8161,130.9009,14156.0
2018-01-10 10:20:00,138.96,138.99,138.9,138.9,6720.0,130.8915,130.9197,130.8349,130.8349,6720.0
2018-01-10 10:25:00,138.91,138.92,138.89,138.89,4356.0,130.8444,130.8538,130.8255,130.8255,4356.0
2018-01-10 10:30:00,138.86,138.87,138.83,138.87,31582.0,130.7973,130.8067,130.769,130.8067,31582.0
2018-01-10 10:35:00,138.89,138.95,138.85,138.93,10125.0,130.8255,130.882,130.7878,130.8632,10125.0
2018-01-10 10:40:00,138.93,139.01,138.93,138.94,6935.0,130.8632,130.9386,130.8632,130.8726,6935.0
2018-01-10 10:45:00,138.96,138.96,138.85,138.86,10186.0,130.8915,130.8915,130.7878,130.7973,10186.0
2018-01-10 10:50:00,138.86,138.87,138.76,138.81,15712.0,130.7973,130.8067,130.7031,130.7502,15712.0
2018-01-10 10:55:00,138.83,138.93,138.83,138.93,9041.0,130.769,130.8632,130.769,130.8632,9041.0
2018-01-10 11:00:00,138.93,139.05,138.92,139.04,11859.0,130.8632,130.9762,130.8538,130.9668,11859.0
2018-01-10 11:05:00,139.06,139.11,139.02,139.03,32792.0,130.9857,131.0328,130.948,130.9574,32792.0
2018-01-10 11:10:00,139.05,139.05,139.01,139.05,4585.0,130.9762,130.9762,130.9386,130.9762,4585.0
2018-01-10 11:15:00,139.05,139.05,138.96,138.97,6093.0,130.9762,130.9762,130.8915,130.9009,6093.0
2018-01-10 11:20:00,138.96,138.96,138.92,138.96,26795.0,130.8915,130.8915,130.8538,130.8915,26795.0
2018-01-10 11:25:00,138.94,138.97,138.9,138.91,36185.0,130.8726,130.9009,130.8349,130.8444,36185.0
2018-01-10 11:30:00,138.92,138.96,138.92,138.96,7099.0,130.8538,130.8915,130.8538,130.8915,7099.0
2018-01-10 11:35:00,138.97,138.97,138.88,138.94,12060.0,130.9009,130.9009,130.8161,130.8726,12060.0
2018-01-10 11:40:00,138.95,138.98,138.95,138.97,5290.0,130.882,130.9103,130.882,130.9009,5290.0
2018-01-10 11:45:00,138.97,139.04,138.97,139.04,9136.0,130.9009,130.9668,130.9009,130.9668,9136.0
2018-01-10 11:50:00,139.03,139.15,139.03,139.15,28108.0,130.9574,131.0704,130.9574,131.0704,28108.0
2018-01-10 11:55:00,139.13,139.14,139.05,139.06,28162.0,131.0516,131.061,130.9762,130.9857,28162.0
2018-01-10 12:00:00,139.06,139.06,138.97,139.03,17252.0,130.9857,130.9857,130.9009,130.9574,17252.0
2018-01-10 12:05:00,139.04,139.07,139.02,139.03,38009.0,130.9668,130.9951,130.948,130.9574,38009.0
2018-01-10 12:10:00,139.03,139.04,138.99,139.02,12070.0,130.9574,130.9668,130.9197,130.948,12070.0
2018-01-10 12:15:00,139.03,139.07,139.02,139.07,2811.0,130.9574,130.9951,130.948,130.9951,2811.0
2018-01-10 12:20:00,139.07,139.12,139.07,139.11,10681.0,130.9951,131.0422,130.9951,131.0328,10681.0
2018-01-10 12:25:00,139.12,139.15,139.07,139.07,24756.0,131.0422,131.0704,130.9951,130.9951,24756.0
2018-01-10 12:30:00,139.07,139.13,139.07,139.09,22609.0,130.9951,131.0516,130.9951,131.0139,22609.0
2018-01-10 12:35:00,139.09,139.13,139.09,139.12,4444.0,131.0139,131.0516,131.0139,131.0422,4444.0
2018-01-10 12:40:00,139.12,139.13,139.1,139.1,3388.0,131.0422,131.0516,131.0233,131.0233,3388.0
2018-01-10 12:45:00,139.1,139.12,139.08,139.11,7042.0,131.0233,131.0422,131.0045,131.0328,7042.0
2018-01-10 12:50:00,139.11,139.11,139.07,139.11,13321.0,131.0328,131.0328,130.9951,131.0328,13321.0
2018-01-10 12:55:00,139.11,139.14,139.1,139.12,10820.0,131.0328,131.061,131.0233,131.0422,10820.0
2018-01-10 13:00:00,139.12,139.16,139.11,139.13,15860.0,131.0422,131.0798,131.0328,131.0516,15860.0
2018-01-10 13:05:00,139.13,139.18,139.13,139.15,5404.0,131.0516,131.0987,131.0516,131.0704,5404.0
2018-01-10 13:10:00,139.15,139.15,139.09,139.09,25341.0,131.0704,131.0704,131.0139,131.0139,25341.0
2018-01-10 13:15:00,139.09,139.09,139.06,139.08,7837.0,131.0139,131.0139,130.9857,131.0045,7837.0
2018-01-10 13:20:00,139.07,139.07,139.02,139.06,7634.0,130.9951,130.9951,130.948,130.9857,7634.0
2018-01-10 13:25:00,139.07,139.09,139.06,139.07,6945.0,130.9951,131.0139,130.9857,130.9951,6945.0
2018-01-10 13:30:00,139.07,139.1,139.04,139.09,4239.0,130.9951,131.0233,130.9668,131.0139,4239.0
2018-01-10 13:35:00,139.1,139.13,139.09,139.12,10610.0,131.0233,131.0516,131.0139,131.0422,10610.0
2018-01-10 13:40:00,139.12,139.17,139.1,139.16,12827.0,131.0422,131.0893,131.0233,131.0798,12827.0
2018-01-10 13:45:00,139.17,139.2,139.16,139.2,6539.0,131.0893,131.1175,131.0798,131.1175,6539.0
2018-01-10 13:50:00,139.2,139.28,139.19,139.28,4833.0,131.1175,131.1929,131.1081,131.1929,4833.0
2018-01-10 13:55:00,139.27,139.28,135.09,139.25,138105.0,131.1835,131.1929,127.2462,131.1646,138105.0
2018-01-10 14:00:00,139.25,139.28,139.25,139.26,26765.0,131.1646,131.1929,131.1646,131.174,26765.0
2018-01-10 14:05:00,139.25,139.26,139.15,139.15,17252.0,131.1646,131.174,131.0704,131.0704,17252.0
2018-01-10 14:10:00,139.16,139.16,139.07,139.09,13517.0,131.0798,131.0798,130.9951,131.0139,13517.0
2018-01-10 14:15:00,139.1,139.14,139.06,139.07,12248.0,131.0233,131.061,130.9857,130.9951,12248.0
2018-01-10 14:20:00,139.07,139.08,138.98,139.01,15493.0,130.9951,131.0045,130.9103,130.9386,15493.0
2018-01-10 14:25:00,139.0,139.02,138.94,138.96,28514.0,130.9291,130.948,130.8726,130.8915,28514.0
2018-01-10 14:30:00,138.96,139.02,138.91,139.0,15853.0,130.8915,130.948,130.8444,130.9291,15853.0
2018-01-10 14:35:00,139.01,139.04,138.94,138.95,14856.0,130.9386,130.9668,130.8726,130.882,14856.0
2018-01-10 14:40:00,138.95,138.99,138.94,138.97,35992.0,130.882,130.9197,130.8726,130.9009,35992.0
2018-01-10 14:45:00,138.98,139.07,138.98,139.06,43427.0,130.9103,130.9951,130.9103,130.9857,43427.0
2018-01-10 14:50:00,139.06,139.12,139.05,139.12,13231.0,130.9857,131.0422,130.9762,131.0422,13231.0
2018-01-10 14:55:00,139.12,139.13,139.06,139.08,21516.0,131.0422,131.0516,130.9857,131.0045,21516.0
2018-01-10 15:00:00,139.08,139.13,139.07,139.09,18509.0,131.0045,131.0516,130.9951,131.0139,18509.0
2018-01-10 15:05:00,139.09,139.19,139.08,139.14,35603.0,131.0139,131.1081,131.0045,131.061,35603.0
2018-01-10 15:10:00,139.13,139.15,139.09,139.12,24490.0,131.0516,131.0704,131.0139,131.0422,24490.0
2018-01-10 15:15:00,139.13,139.14,139.03,139.07,20862.0,131.0516,131.061,130.9574,130.9951,20862.0
2018-01-10 15:20:00,139.06,139.1,139.03,139.08,9782.0,130.9857,131.0233,130.9574,131.0045,9782.0
2018-01-10 15:25:00,139.08,139.11,139.05,139.1,38082.0,131.0045,131.0328,130.9762,131.0233,38082.0
2018-01-10 15:30:00,139.09,139.19,139.08,139.16,71945.0,131.0139,131.1081,131.0045,131.0798,71945.0
2018-01-10 15:35:00,139.17,139.23,139.15,139.2,93194.0,131.0893,131.1458,131.0704,131.1175,93194.0
2018-01-10 15:40:00,139.2,139.22,139.16,139.17,65936.0,131.1175,131.1364,131.0798,131.0893,65936.0
2018-01-10 15:45:00,139.17,139.19,139.14,139.15,58689.0,131.0893,131.1081,131.061,131.0704,58689.0
2018-01-10 15:50:00,139.16,139.24,139.16,139.24,69698.0,131.0798,131.1552,131.0798,131.1552,69698.0
2018-01-10 15:55:00,139.24,139.29,139.22,139.24,198039.0,131.1552,131.2023,131.1364,131.1552,198039.0
2018-01-11 09:30:00,139.65,139.65,139.47,139.57,45849.0,131.5414,131.5414,131.3718,131.466,45849.0
2018-01-11 09:35:00,139.56,139.61,139.54,139.58,7833.0,131.4566,131.5037,131.4378,131.4755,7833.0
2018-01-11 09:40:00,139.57,139.65,139.53,139.65,12089.0,131.466,131.5414,131.4284,131.5414,12089.0
2018-01-11 09:45:00,139.63,139.65,139.54,139.57,30712.0,131.5226,131.5414,131.4378,131.466,30712.0
2018-01-11 09:50:00,139.58,139.66,139.58,139.66,11485.0,131.4755,131.5508,131.4755,131.5508,11485.0
2018-01-11 09:55:00,139.69,139.74,139.65,139.74,9451.0,131.5791,131.6262,131.5414,131.6262,9451.0
2018-01-11 10:00:00,139.74,139.81,139.73,139.75,17277.0,131.6262,131.6921,131.6168,131.6356,17277.0
2018-01-11 10:05:00,139.78,139.78,139.73,139.74,12990.0,131.6638,131.6638,131.6168,131.6262,12990.0
2018-01-11 10:10:00,139.74,139.74,139.67,139.68,7226.0,131.6262,131.6262,131.5602,131.5697,7226.0
2018-01-11 10:15:00,139.65,139.69,139.65,139.67,12129.0,131.5414,131.5791,131.5414,131.5602,12129.0
2018-01-11 10:20:00,139.66,139.66,139.56,139.56,13883.0,131.5508,131.5508,131.4566,131.4566,13883.0
2018-01-11 10:25:00,139.54,139.61,139.54,139.59,8469.0,131.4378,131.5037,131.4378,131.4849,8469.0
2018-01-11 10:30:00,139.6,139.63,139.46,139.46,18532.0,131.4943,131.5226,131.3624,131.3624,18532.0
2018-01-11 10:35:00,139.46,139.51,139.46,139.5,5947.0,131.3624,131.4095,131.3624,131.4001,5947.0
2018-01-11 10:40:00,139.52,139.59,139.52,139.57,50602.0,131.4189,131.4849,131.4189,131.466,50602.0
2018-01-11 10:45:00,139.58,139.63,139.58,139.61,10117.0,131.4755,131.5226,131.4755,131.5037,10117.0
2018-01-11 10:50:00,139.62,139.68,139.61,139.67,7882.0,131.5131,131.5697,131.5037,131.5602,7882.0
2018-01-11 10:55:00,139.67,139.7,139.6,139.7,29274.0,131.5602,131.5885,131.4943,131.5885,29274.0
2018-01-11 11:00:00,139.71,139.78,139.7,139.75,16012.0,131.5979,131.6638,131.5885,131.6356,16012.0
2018-01-11 11:05:00,139.75,139.79,139.73,139.79,26724.0,131.6356,131.6733,131.6168,131.6733,26724.0
2018-01-11 11:10:00,139.79,139.82,139.75,139.75,20195.0,131.6733,131.7015,131.6356,131.6356,20195.0
2018-01-11 11:15:00,139.75,139.76,139.72,139.73,14483.0,131.6356,131.645,131.6073,131.6168,14483.0
2018-01-11 11:20:00,139.73,139.79,139.73,139.77,25252.0,131.6168,131.6733,131.6168,131.6544,25252.0
2018-01-11 11:25:00,139.78,139.78,139.69,139.7,14913.0,131.6638,131.6638,131.5791,131.5885,14913.0
2018-01-11 11:30:00,139.69,139.71,139.66,139.68,36643.0,131.5791,131.5979,131.5508,131.5697,36643.0
2018-01-11 11:35:00,139.69,139.75,139.68,139.75,10885.0,131.5791,131.6356,131.5697,131.6356,10885.0
2018-01-11 11:40:00,139.74,139.75,139.67,139.68,4344.0,131.6262,131.6356,131.5602,131.5697,4344.0
2018-01-11 11:45:00,139.68,139.72,139.67,139.69,10086.0,131.5697,131.6073,131.5602,131.5791,10086.0
2018-01-11 11:50:00,139.69,139.74,139.68,139.72,26935.0,131.5791,131.6262,131.5697,131.6073,26935.0
2018-01-11 11:55:00,139.72,139.77,139.71,139.76,8366.0,131.6073,131.6544,131.5979,131.645,8366.0
2018-01-11 12:00:00,139.76,139.76,139.71,139.73,11760.0,131.645,131.645,131.5979,131.6168,11760.0
2018-01-11 12:05:00,139.73,139.75,139.71,139.74,6291.0,131.6168,131.6356,131.5979,131.6262,6291.0
2018-01-11 12:10:00,139.73,139.74,139.72,139.74,16042.0,131.6168,131.6262,131.6073,131.6262,16042.0
2018-01-11 12:15:00,139.74,139.75,139.71,139.71,13205.0,131.6262,131.6356,131.5979,131.5979,13205.0
2018-01-11 12:20:00,139.72,139.75,139.71,139.75,10763.0,131.6073,131.6356,131.5979,131.6356,10763.0
2018-01-11 12:25:00,139.75,139.85,139.74,139.81,45093.0,131.6356,131.7298,131.6262,131.6921,45093.0
2018-01-11 12:30:00,139.82,139.9,139.82,139.89,12885.0,131.7015,131.7769,131.7015,131.7675,12885.0
2018-01-11 12:35:00,139.88,139.97,139.88,139.95,13602.0,131.758,131.8428,131.758,131.824,13602.0
2018-01-11 12:40:00,139.97,139.99,139.93,139.93,21384.0,131.8428,131.8617,131.8051,131.8051,21384.0
2018-01-11 12:45:00,139.93,140.01,139.93,139.97,12247.0,131.8051,131.8805,131.8051,131.8428,12247.0
2018-01-11 12:50:00,139.96,139.99,139.95,139.99,5343.0,131.8334,131.8617,131.824,131.8617,5343.0
2018-01-11 12:55:00,139.99,140.01,139.98,140.01,4979.0,131.8617,131.8805,131.8522,131.8805,4979.0
2018-01-11 13:00:00,140.0,140.02,139.96,139.97,14080.0,131.8711,131.8899,131.8334,131.8428,14080.0
2018-01-11 13:05:00,139.97,140.03,139.96,140.03,6767.0,131.8428,131.8993,131.8334,131.8993,6767.0
2018-01-11 13:10:00,140.02,140.08,140.0,140.01,48527.0,131.8899,131.9464,131.8711,131.8805,48527.0
2018-01-11 13:15:00,140.0,140.01,139.98,140.01,9730.0,131.8711,131.8805,131.8522,131.8805,9730.0
2018-01-11 13:20:00,140.01,140.03,140.01,140.02,4883.0,131.8805,131.8993,131.8805,131.8899,4883.0
2018-01-11 13:25:00,140.02,140.02,139.98,139.99,7824.0,131.8899,131.8899,131.8522,131.8617,7824.0
2018-01-11 13:30:00,139.99,139.99,139.96,139.97,16823.0,131.8617,131.8617,131.8334,131.8428,16823.0
2018-01-11 13:35:00,139.96,139.98,139.93,139.97,15594.0,131.8334,131.8522,131.8051,131.8428,15594.0
2018-01-11 13:40:00,139.97,139.98,139.96,139.98,10840.0,131.8428,131.8522,131.8334,131.8522,10840.0
2018-01-11 13:45:00,139.98,140.0,139.97,139.97,11869.0,131.8522,131.8711,131.8428,131.8428,11869.0
2018-01-11 13:50:00,139.97,139.98,139.93,139.93,6788.0,131.8428,131.8522,131.8051,131.8051,6788.0
2018-01-11 13:55:00,139.93,139.94,139.92,139.94,13791.0,131.8051,131.8146,131.7957,131.8146,13791.0
2018-01-11 14:00:00,139.94,139.96,139.93,139.94,9941.0,131.8146,131.8334,131.8051,131.8146,9941.0
2018-01-11 14:05:00,139.94,139.97,139.93,139.97,17881.0,131.8146,131.8428,131.8051,131.8428,17881.0
2018-01-11 14:10:00,139.97,139.97,139.93,139.93,24425.0,131.8428,131.8428,131.8051,131.8051,24425.0
2018-01-11 14:15:00,139.92,140.0,139.92,139.97,16139.0,131.7957,131.8711,131.7957,131.8428,16139.0
2018-01-11 14:20:00,139.97,139.99,139.95,139.96,13854.0,131.8428,131.8617,131.824,131.8334,13854.0
2018-01-11 14:25:00,139.97,139.99,139.96,139.98,17495.0,131.8428,131.8617,131.8334,131.8522,17495.0
2018-01-11 14:30:00,139.98,140.0,139.98,139.99,10104.0,131.8522,131.8711,131.8522,131.8617,10104.0
2018-01-11 14:35:00,139.99,140.0,139.98,139.98,16687.0,131.8617,131.8711,131.8522,131.8522,16687.0
2018-01-11 14:40:00,139.97,139.98,139.95,139.97,19848.0,131.8428,131.8522,131.824,131.8428,19848.0
2018-01-11 14:45:00,139.97,139.99,139.94,139.97,32518.0,131.8428,131.8617,131.8146,131.8428,32518.0
2018-01-11 14:50:00,139.98,140.01,139.97,139.98,15113.0,131.8522,131.8805,131.8428,131.8522,15113.0
2018-01-11 14:55:00,139.98,140.01,139.97,140.01,21622.0,131.8522,131.8805,131.8428,131.8805,21622.0
2018-01-11 15:00:00,140.0,140.05,139.99,140.04,15260.0,131.8711,131.9182,131.8617,131.9088,15260.0
2018-01-11 15:05:00,140.05,140.08,140.05,140.07,14943.0,131.9182,131.9464,131.9182,131.937,14943.0
2018-01-11 15:10:00,140.07,140.08,140.05,140.08,61205.0,131.937,131.9464,131.9182,131.9464,61205.0
2018-01-11 15:15:00,140.09,140.12,140.07,140.11,21142.0,131.9558,131.9841,131.937,131.9747,21142.0
2018-01-11 15:20:00,140.12,140.15,140.1,140.15,10095.0,131.9841,132.0124,131.9653,132.0124,10095.0
2018-01-11 15:25:00,140.15,140.16,140.08,140.1,67114.0,132.0124,132.0218,131.9464,131.9653,67114.0
2018-01-11 15:30:00,140.1,140.1,140.05,140.1,19731.0,131.9653,131.9653,131.9182,131.9653,19731.0
2018-01-11 15:35:00,140.09,140.14,140.09,140.12,26958.0,131.9558,132.0029,131.9558,131.9841,26958.0
2018-01-11 15:40:00,140.12,140.12,140.06,140.09,23232.0,131.9841,131.9841,131.9276,131.9558,23232.0
2018-01-11 15:45:00,140.09,140.13,140.07,140.1,15346.0,131.9558,131.9935,131.937,131.9653,15346.0
2018-01-11 15:50:00,140.11,140.24,140.11,140.23,43472.0,131.9747,132.0971,131.9747,132.0877,43472.0
2018-01-11 15:55:00,140.24,140.28,140.21,140.28,50859.0,132.0971,132.1348,132.0689,132.1348,50859.0
2018-01-12 09:30:00,140.38,140.42,140.28,140.38,32333.0,132.229,132.2667,132.1348,132.229,32333.0
2018-01-12 09:35:00,140.42,140.53,140.36,140.53,26868.0,132.2667,132.3703,132.2102,132.3703,26868.0
2018-01-12 09:40:00,140.49,140.53,140.47,140.53,234463.0,132.3326,132.3703,132.3138,132.3703,234463.0
2018-01-12 09:45:00,140.54,140.57,140.49,140.54,90225.0,132.3797,132.408,132.3326,132.3797,90225.0
2018-01-12 09:50:00,140.54,140.57,140.5,140.56,63422.0,132.3797,132.408,132.342,132.3986,63422.0
2018-01-12 09:55:00,140.54,140.63,140.54,140.63,43966.0,132.3797,132.4645,132.3797,132.4645,43966.0
2018-01-12 10:00:00,140.64,140.71,140.62,140.65,273140.0,132.4739,132.5398,132.4551,132.4833,273140.0
2018-01-12 10:05:00,140.66,140.66,140.55,140.58,116413.0,132.4928,132.4928,132.3891,132.4174,116413.0
2018-01-12 10:10:00,140.6,140.67,140.59,140.67,288918.0,132.4362,132.5022,132.4268,132.5022,288918.0
2018-01-12 10:15:00,140.67,140.72,140.67,140.69,60797.0,132.5022,132.5493,132.5022,132.521,60797.0
2018-01-12 10:20:00,140.7,140.75,140.69,140.73,14499.0,132.5304,132.5775,132.521,132.5587,14499.0
2018-01-12 10:25:00,140.73,140.79,140.73,140.79,229559.0,132.5587,132.6152,132.5587,132.6152,229559.0
2018-01-12 10:30:00,140.78,140.83,140.75,140.76,100752.0,132.6058,132.6529,132.5775,132.5869,100752.0
2018-01-12 10:35:00,140.76,140.93,140.76,140.92,37956.0,132.5869,132.7471,132.5869,132.7377,37956.0
2018-01-12 10:40:00,140.92,141.01,140.91,141.01,15676.0,132.7377,132.8224,132.7282,132.8224,15676.0
2018-01-12 10:45:00,141.01,141.02,140.98,141.0,14612.0,132.8224,132.8318,132.7942,132.813,14612.0
2018-01-12 10:50:00,141.02,141.12,141.01,141.12,14336.0,132.8318,132.926,132.8224,132.926,14336.0
2018-01-12 10:55:00,141.13,141.13,141.02,141.04,12826.0,132.9355,132.9355,132.8318,132.8507,12826.0
2018-01-12 11:00:00,141.05,141.1,141.0,141.1,14874.0,132.8601,132.9072,132.813,132.9072,14874.0
2018-01-12 11:05:00,141.07,141.09,140.62,140.97,1020698.0,132.8789,132.8978,132.4551,132.7848,1020698.0
2018-01-12 11:10:00,140.98,141.05,140.93,140.93,8501.0,132.7942,132.8601,132.7471,132.7471,8501.0
2018-01-12 11:15:00,140.92,140.95,140.91,140.93,4349.0,132.7377,132.7659,132.7282,132.7471,4349.0
2018-01-12 11:20:00,140.92,140.97,140.92,140.95,5540.0,132.7377,132.7848,132.7377,132.7659,5540.0
2018-01-12 11:25:00,140.94,141.0,140.94,141.0,18012.0,132.7565,132.813,132.7565,132.813,18012.0
2018-01-12 11:30:00,140.99,141.0,140.95,140.99,6643.0,132.8036,132.813,132.7659,132.8036,6643.0
2018-01-12 11:35:00,140.98,141.03,140.97,141.02,5696.0,132.7942,132.8413,132.7848,132.8318,5696.0
2018-01-12 11:40:00,141.03,141.04,140.99,141.03,8263.0,132.8413,132.8507,132.8036,132.8413,8263.0
2018-01-12 11:45:00,141.03,141.09,141.02,141.08,21294.0,132.8413,132.8978,132.8318,132.8884,21294.0
2018-01-12 11:50:00,141.08,141.08,141.04,141.06,23998.0,132.8884,132.8884,132.8507,132.8695,23998.0
2018-01-12 11:55:00,141.06,141.1,141.05,141.1,16067.0,132.8695,132.9072,132.8601,132.9072,16067.0
2018-01-12 12:00:00,141.1,141.13,141.06,141.06,13968.0,132.9072,132.9355,132.8695,132.8695,13968.0
2018-01-12 12:05:00,141.07,141.08,141.02,141.02,5233.0,132.8789,132.8884,132.8318,132.8318,5233.0
2018-01-12 12:10:00,141.03,141.04,141.02,141.03,2786.0,132.8413,132.8507,132.8318,132.8413,2786.0
2018-01-12 12:15:00,141.02,141.07,141.02,141.05,5721.0,132.8318,132.8789,132.8318,132.8601,5721.0
2018-01-12 12:20:00,141.06,141.08,141.05,141.06,3982.0,132.8695,132.8884,132.8601,132.8695,3982.0
2018-01-12 12:25:00,141.06,141.07,141.01,141.01,9435.0,132.8695,132.8789,132.8224,132.8224,9435.0
2018-01-12 12:30:00,141.0,141.01,140.96,140.97,8015.0,132.813,132.8224,132.7753,132.7848,8015.0
2018-01-12 12:35:00,140.96,141.02,140.96,141.02,5589.0,132.7753,132.8318,132.7753,132.8318,5589.0
2018-01-12 12:40:00,141.0,141.06,141.0,141.05,11427.0,132.813,132.8695,132.813,132.8601,11427.0
2018-01-12 12:45:00,141.05,141.06,141.02,141.04,5963.0,132.8601,132.8695,132.8318,132.8507,5963.0
2018-01-12 12:50:00,141.04,141.13,141.03,141.11,15382.0,132.8507,132.9355,132.8413,132.9166,15382.0
2018-01-12 12:55:00,141.12,141.16,141.11,141.16,4802.0,132.926,132.9637,132.9166,132.9637,4802.0
2018-01-12 13:00:00,141.16,141.19,141.16,141.16,14186.0,132.9637,132.992,132.9637,132.9637,14186.0
2018-01-12 13:05:00,141.17,141.18,141.13,141.13,2290.0,132.9731,132.9826,132.9355,132.9355,2290.0
2018-01-12 13:10:00,141.13,141.13,141.1,141.12,3025.0,132.9355,132.9355,132.9072,132.926,3025.0
2018-01-12 13:15:00,141.13,141.13,141.05,141.09,20962.0,132.9355,132.9355,132.8601,132.8978,20962.0
2018-01-12 13:20:00,141.11,141.11,141.08,141.08,3678.0,132.9166,132.9166,132.8884,132.8884,3678.0
2018-01-12 13:25:00,141.08,141.1,141.05,141.08,15597.0,132.8884,132.9072,132.8601,132.8884,15597.0
2018-01-12 13:30:00,141.07,141.07,141.04,141.04,11967.0,132.8789,132.8789,132.8507,132.8507,11967.0
2018-01-12 13:35:00,141.05,141.05,141.03,141.05,5632.0,132.8601,132.8601,132.8413,132.8601,5632.0
2018-01-12 13:40:00,141.06,141.09,141.05,141.09,7947.0,132.8695,132.8978,132.8601,132.8978,7947.0
2018-01-12 13:45:00,141.1,141.13,141.09,141.1,8609.0,132.9072,132.9355,132.8978,132.9072,8609.0
2018-01-12 13:50:00,141.09,141.16,141.09,141.15,30059.0,132.8978,132.9637,132.8978,132.9543,30059.0
2018-01-12 13:55:00,141.13,141.14,141.1,141.11,8780.0,132.9355,132.9449,132.9072,132.9166,8780.0
2018-01-12 14:00:00,141.13,141.15,141.11,141.13,10189.0,132.9355,132.9543,132.9166,132.9355,10189.0
2018-01-12 14:05:00,141.14,141.14,141.11,141.12,7734.0,132.9449,132.9449,132.9166,132.926,7734.0
2018-01-12 14:10:00,141.13,141.17,141.13,141.17,1616.0,132.9355,132.9731,132.9355,132.9731,1616.0
2018-01-12 14:15:00,141.17,141.22,141.14,141.21,10942.0,132.9731,133.0202,132.9449,133.0108,10942.0
2018-01-12 14:20:00,141.21,141.21,141.18,141.19,3436.0,133.0108,133.0108,132.9826,132.992,3436.0
2018-01-12 14:25:00,141.19,141.23,141.18,141.22,7229.0,132.992,133.0297,132.9826,133.0202,7229.0
2018-01-12 14:30:00,141.25,141.25,141.19,141.2,5580.0,133.0485,133.0485,132.992,133.0014,5580.0
2018-01-12 14:35:00,141.18,141.23,141.17,141.2,27576.0,132.9826,133.0297,132.9731,133.0014,27576.0
2018-01-12 14:40:00,141.19,141.2,141.12,141.18,53350.0,132.992,133.0014,132.926,132.9826,53350.0
2018-01-12 14:45:00,141.17,141.18,141.15,141.18,3976.0,132.9731,132.9826,132.9543,132.9826,3976.0
2018-01-12 14:50:00,141.19,141.19,141.15,141.19,5527.0,132.992,132.992,132.9543,132.992,5527.0
2018-01-12 14:55:00,141.18,141.23,141.17,141.22,4138.0,132.9826,133.0297,132.9731,133.0202,4138.0
2018-01-12 15:00:00,141.22,141.25,141.2,141.22,105874.0,133.0202,133.0485,133.0014,133.0202,105874.0
2018-01-12 15:05:00,141.22,141.23,141.19,141.19,6654.0,133.0202,133.0297,132.992,132.992,6654.0
2018-01-12 15:10:00,141.18,141.18,141.0,141.0,22902.0,132.9826,132.9826,132.813,132.813,22902.0
2018-01-12 15:15:00,141.03,141.08,141.01,141.06,13133.0,132.8413,132.8884,132.8224,132.8695,13133.0
2018-01-12 15:20:00,141.04,141.13,141.04,141.13,11085.0,132.8507,132.9355,132.8507,132.9355,11085.0
2018-01-12 15:25:00,141.14,141.14,141.08,141.09,9327.0,132.9449,132.9449,132.8884,132.8978,9327.0
2018-01-12 15:30:00,141.11,141.17,141.09,141.16,36058.0,132.9166,132.9731,132.8978,132.9637,36058.0
2018-01-12 15:35:00,141.16,141.16,141.12,141.16,10123.0,132.9637,132.9637,132.926,132.9637,10123.0
2018-01-12 15:40:00,141.18,141.22,141.14,141.17,17798.0,132.9826,133.0202,132.9449,132.9731,17798.0
2018-01-12 15:45:00,141.17,141.28,141.17,141.25,18441.0,132.9731,133.0768,132.9731,133.0485,18441.0
2018-01-12 15:50:00,141.25,141.33,141.21,141.24,34017.0,133.0485,133.1238,133.0108,133.0391,34017.0
2018-01-12 15:55:00,141.25,141.26,141.14,141.22,36614.0,133.0485,133.0579,132.9449,133.0202,36614.0
2018-01-16 09:30:00,141.97,142.19,141.95,142.17,101169.0,133.7267,133.9339,133.7079,133.9151,101169.0
2018-01-16 09:35:00,142.18,142.29,142.16,142.28,10446.0,133.9245,134.0281,133.9057,134.0187,10446.0
2018-01-16 09:40:00,142.29,142.36,142.26,142.35,15083.0,134.0281,134.094,133.9999,134.0846,15083.0
2018-01-16 09:45:00,142.37,142.47,142.37,142.4,11100.0,134.1035,134.1977,134.1035,134.1317,11100.0
2018-01-16 09:50:00,142.41,142.47,142.37,142.46,17997.0,134.1411,134.1977,134.1035,134.1882,17997.0
2018-01-16 09:55:00,142.46,142.49,142.41,142.43,11135.0,134.1882,134.2165,134.1411,134.16,11135.0
2018-01-16 10:00:00,142.45,142.45,142.34,142.35,20878.0,134.1788,134.1788,134.0752,134.0846,20878.0
2018-01-16 10:05:00,142.36,142.4,142.27,142.38,17780.0,134.094,134.1317,134.0093,134.1129,17780.0
2018-01-16 10:10:00,142.38,142.46,142.38,142.42,16809.0,134.1129,134.1882,134.1129,134.1506,16809.0
2018-01-16 10:15:00,142.41,142.49,142.41,142.45,9943.0,134.1411,134.2165,134.1411,134.1788,9943.0
2018-01-16 10:20:00,142.47,142.47,142.25,142.25,20305.0,134.1977,134.1977,133.9904,133.9904,20305.0
2018-01-16 10:25:00,142.26,142.27,142.2,142.27,12482.0,133.9999,134.0093,133.9433,134.0093,12482.0
2018-01-16 10:30:00,142.28,142.28,142.12,142.12,17147.0,134.0187,134.0187,133.868,133.868,17147.0
2018-01-16 10:35:00,142.11,142.11,141.86,142.02,29120.0,133.8586,133.8586,133.6231,133.7738,29120.0
2018-01-16 10:40:00,142.01,142.15,142.0,142.1,30040.0,133.7644,133.8962,133.7549,133.8491,30040.0
2018-01-16 10:45:00,142.1,142.14,142.04,142.1,10764.0,133.8491,133.8868,133.7926,133.8491,10764.0
2018-01-16 10:50:00,142.1,142.1,141.96,141.97,28010.0,133.8491,133.8491,133.7173,133.7267,28010.0
2018-01-16 10:55:00,141.96,141.96,141.8,141.84,36594.0,133.7173,133.7173,133.5666,133.6042,36594.0
2018-01-16 11:00:00,141.85,141.92,141.73,141.9,44091.0,133.6137,133.6796,133.5006,133.6608,44091.0
2018-01-16 11:05:00,141.9,141.91,141.68,141.68,17527.0,133.6608,133.6702,133.4535,133.4535,17527.0
2018-01-16 11:10:00,141.69,141.79,141.63,141.63,14024.0,133.4629,133.5571,133.4064,133.4064,14024.0
2018-01-16 11:15:00,141.62,141.78,141.58,141.77,28746.0,133.397,133.5477,133.3593,133.5383,28746.0
2018-01-16 11:20:00,141.78,141.83,141.71,141.75,22842.0,133.5477,133.5948,133.4818,133.5195,22842.0
2018-01-16 11:25:00,141.75,141.88,141.74,141.88,36512.0,133.5195,133.6419,133.51,133.6419,36512.0
2018-01-16 11:30:00,141.87,141.96,141.83,141.96,35832.0,133.6325,133.7173,133.5948,133.7173,35832.0
2018-01-16 11:35:00,141.96,141.96,141.85,141.91,16612.0,133.7173,133.7173,133.6137,133.6702,16612.0
2018-01-16 11:40:00,141.92,141.92,141.69,141.69,30187.0,133.6796,133.6796,133.4629,133.4629,30187.0
2018-01-16 11:45:00,141.67,141.71,141.57,141.7,31013.0,133.4441,133.4818,133.3499,133.4724,31013.0
2018-01-16 11:50:00,141.67,141.7,141.58,141.64,45153.0,133.4441,133.4724,133.3593,133.4159,45153.0
2018-01-16 11:55:00,141.64,141.68,141.56,141.59,20507.0,133.4159,133.4535,133.3405,133.3688,20507.0
2018-01-16 12:00:00,141.59,141.74,141.58,141.71,16530.0,133.3688,133.51,133.3593,133.4818,16530.0
2018-01-16 12:05:00,141.73,141.76,141.67,141.74,12220.0,133.5006,133.5289,133.4441,133.51,12220.0
2018-01-16 12:10:00,141.74,141.8,141.72,141.79,406303.0,133.51,133.5666,133.4912,133.5571,406303.0
2018-01-16 12:15:00,141.8,141.85,141.78,141.81,9937.0,133.5666,133.6137,133.5477,133.576,9937.0
2018-01-16 12:20:00,141.8,141.8,141.68,141.69,22834.0,133.5666,133.5666,133.4535,133.4629,22834.0
2018-01-16 12:25:00,141.69,141.69,141.6,141.66,14658.0,133.4629,133.4629,133.3782,133.4347,14658.0
2018-01-16 12:30:00,141.66,141.67,141.58,141.58,5601.0,133.4347,133.4441,133.3593,133.3593,5601.0
2018-01-16 12:35:00,141.59,141.64,141.57,141.63,5181.0,133.3688,133.4159,133.3499,133.4064,5181.0
2018-01-16 12:40:00,141.64,141.66,141.52,141.56,13068.0,133.4159,133.4347,133.3028,133.3405,13068.0
2018-01-16 12:45:00,141.54,141.59,141.5,141.58,13666.0,133.3217,133.3688,133.284,133.3593,13666.0
2018-01-16 12:50:00,141.58,141.58,141.42,141.42,16894.0,133.3593,133.3593,133.2086,133.2086,16894.0
2018-01-16 12:55:00,141.43,141.49,141.43,141.45,14646.0,133.218,133.2746,133.218,133.2369,14646.0
2018-01-16 13:00:00,141.47,141.51,141.4,141.4,16679.0,133.2557,133.2934,133.1898,133.1898,16679.0
2018-01-16 13:05:00,141.38,141.46,141.34,141.44,47599.0,133.1709,133.2463,133.1333,133.2275,47599.0
2018-01-16 13:10:00,141.44,141.52,141.43,141.47,24415.0,133.2275,133.3028,133.218,133.2557,24415.0
2018-01-16 13:15:00,141.48,141.54,141.47,141.49,13987.0,133.2651,133.3217,133.2557,133.2746,13987.0
2018-01-16 13:20:00,141.49,141.49,141.36,141.36,9068.0,133.2746,133.2746,133.1521,133.1521,9068.0
2018-01-16 13:25:00,141.37,141.44,141.34,141.43,25849.0,133.1615,133.2275,133.1333,133.218,25849.0
2018-01-16 13:30:00,141.44,141.48,141.43,141.43,16854.0,133.2275,133.2651,133.218,133.218,16854.0
2018-01-16 13:35:00,141.41,141.41,141.35,141.39,21464.0,133.1992,133.1992,133.1427,133.1804,21464.0
2018-01-16 13:40:00,141.4,141.44,141.38,141.38,4317.0,133.1898,133.2275,133.1709,133.1709,4317.0
2018-01-16 13:45:00,141.39,141.4,141.34,141.34,42271.0,133.1804,133.1898,133.1333,133.1333,42271.0
2018-01-16 13:50:00,141.35,141.36,141.2,141.21,394593.0,133.1427,133.1521,133.0014,133.0108,394593.0
2018-01-16 13:55:00,141.22,141.22,141.13,141.15,56748.0,133.0202,133.0202,132.9355,132.9543,56748.0
2018-01-16 14:00:00,141.15,141.2,140.99,140.99,35172.0,132.9543,133.0014,132.8036,132.8036,35172.0
2018-01-16 14:05:00,141.0,141.11,140.98,141.01,27188.0,132.813,132.9166,132.7942,132.8224,27188.0
2018-01-16 14:10:00,141.0,141.07,140.98,141.03,17202.0,132.813,132.8789,132.7942,132.8413,17202.0
2018-01-16 14:15:00,141.02,141.02,140.78,140.81,29797.0,132.8318,132.8318,132.6058,132.634,29797.0
2018-01-16 14:20:00,140.82,140.87,140.69,140.74,17176.0,132.6435,132.6906,132.521,132.5681,17176.0
2018-01-16 14:25:00,140.74,140.8,140.67,140.67,16502.0,132.5681,132.6246,132.5022,132.5022,16502.0
2018-01-16 14:30:00,140.7,140.82,140.69,140.73,22612.0,132.5304,132.6435,132.521,132.5587,22612.0
2018-01-16 14:35:00,140.75,140.77,140.64,140.65,30357.0,132.5775,132.5964,132.4739,132.4833,30357.0
2018-01-16 14:40:00,140.61,140.66,140.37,140.37,76753.0,132.4457,132.4928,132.2196,132.2196,76753.0
2018-01-16 14:45:00,140.35,140.56,140.23,140.45,54553.0,132.2008,132.3986,132.0877,132.2949,54553.0
2018-01-16 14:50:00,140.45,140.62,140.45,140.56,194738.0,132.2949,132.4551,132.2949,132.3986,194738.0
2018-01-16 14:55:00,140.57,140.6,140.49,140.51,44021.0,132.408,132.4362,132.3326,132.3515,44021.0
2018-01-16 15:00:00,140.53,140.77,140.53,140.77,29774.0,132.3703,132.5964,132.3703,132.5964,29774.0
2018-01-16 15:05:00,140.76,140.94,140.73,140.93,74646.0,132.5869,132.7565,132.5587,132.7471,74646.0
2018-01-16 15:10:00,140.93,140.94,140.81,140.81,27402.0,132.7471,132.7565,132.634,132.634,27402.0
2018-01-16 15:15:00,140.82,140.82,140.66,140.7,14312.0,132.6435,132.6435,132.4928,132.5304,14312.0
2018-01-16 15:20:00,140.7,140.84,140.7,140.74,40801.0,132.5304,132.6623,132.5304,132.5681,40801.0
2018-01-16 15:25:00,140.75,140.94,140.67,140.93,38041.0,132.5775,132.7565,132.5022,132.7471,38041.0
2018-01-16 15:30:00,140.92,140.92,140.8,140.85,28324.0,132.7377,132.7377,132.6246,132.6717,28324.0
2018-01-16 15:35:00,140.86,140.97,140.84,140.86,30702.0,132.6811,132.7848,132.6623,132.6811,30702.0
2018-01-16 15:40:00,140.86,140.9,140.74,140.87,28224.0,132.6811,132.7188,132.5681,132.6906,28224.0
2018-01-16 15:45:00,140.87,140.89,140.76,140.88,22240.0,132.6906,132.7094,132.5869,132.7,22240.0
2018-01-16 15:50:00,140.88,140.9,140.68,140.69,39136.0,132.7,132.7188,132.5116,132.521,39136.0
2018-01-16 15:55:00,140.68,140.76,140.59,140.66,84374.0,132.5116,132.5869,132.4268,132.4928,84374.0
2018-01-17 09:30:00,141.34,141.34,141.13,141.15,38241.0,133.1333,133.1333,132.9355,132.9543,38241.0
2018-01-17 09:35:00,141.11,141.25,141.06,141.19,39796.0,132.9166,133.0485,132.8695,132.992,39796.0
2018-01-17 09:40:00,141.17,141.17,141.0,141.07,33812.0,132.9731,132.9731,132.813,132.8789,33812.0
2018-01-17 09:45:00,141.08,141.09,140.87,141.02,51482.0,132.8884,132.8978,132.6906,132.8318,51482.0
2018-01-17 09:50:00,141.0,141.2,140.94,141.17,12008.0,132.813,133.0014,132.7565,132.9731,12008.0
2018-01-17 09:55:00,141.13,141.15,140.99,141.0,13213.0,132.9355,132.9543,132.8036,132.813,13213.0
2018-01-17 10:00:00,141.04,141.22,141.0,141.16,19119.0,132.8507,133.0202,132.813,132.9637,19119.0
2018-01-17 10:05:00,141.2,141.26,141.11,141.24,18790.0,133.0014,133.0579,132.9166,133.0391,18790.0
2018-01-17 10:10:00,141.25,141.28,141.2,141.26,29258.0,133.0485,133.0768,133.0014,133.0579,29258.0
2018-01-17 10:15:00,141.27,141.31,141.19,141.23,27649.0,133.0673,133.105,132.992,133.0297,27649.0
2018-01-17 10:20:00,141.24,141.29,141.17,141.18,43936.0,133.0391,133.0862,132.9731,132.9826,43936.0
2018-01-17 10:25:00,141.17,141.17,140.99,141.02,21743.0,132.9731,132.9731,132.8036,132.8318,21743.0
2018-01-17 10:30:00,141.04,141.18,141.03,141.17,29786.0,132.8507,132.9826,132.8413,132.9731,29786.0
2018-01-17 10:35:00,141.14,141.23,141.14,141.18,21611.0,132.9449,133.0297,132.9449,132.9826,21611.0
2018-01-17 10:40:00,141.15,141.17,141.08,141.14,33970.0,132.9543,132.9731,132.8884,132.9449,33970.0
2018-01-17 10:45:00,141.14,141.26,141.12,141.25,24963.0,132.9449,133.0579,132.926,133.0485,24963.0
2018-01-17 10:50:00,141.24,141.24,141.17,141.17,16677.0,133.0391,133.0391,132.9731,132.9731,16677.0
2018-01-17 10:55:00,141.18,141.27,141.16,141.24,20485.0,132.9826,133.0673,132.9637,133.0391,20485.0
2018-01-17 11:00:00,141.25,141.27,141.2,141.22,12979.0,133.0485,133.0673,133.0014,133.0202,12979.0
2018-01-17 11:05:00,141.21,141.36,141.18,141.36,21281.0,133.0108,133.1521,132.9826,133.1521,21281.0
2018-01-17 11:10:00,141.38,141.46,141.36,141.46,31179.0,133.1709,133.2463,133.1521,133.2463,31179.0
2018-01-17 11:15:00,141.47,141.56,141.47,141.56,9609.0,133.2557,133.3405,133.2557,133.3405,9609.0
2018-01-17 11:20:00,141.54,141.56,141.45,141.45,7104.0,133.3217,133.3405,133.2369,133.2369,7104.0
2018-01-17 11:25:00,141.44,141.48,141.4,141.4,9248.0,133.2275,133.2651,133.1898,133.1898,9248.0
2018-01-17 11:30:00,141.41,141.49,141.4,141.48,14198.0,133.1992,133.2746,133.1898,133.2651,14198.0
2018-01-17 11:35:00,141.47,141.47,141.36,141.39,8071.0,133.2557,133.2557,133.1521,133.1804,8071.0
2018-01-17 11:40:00,141.39,141.4,141.35,141.36,4609.0,133.1804,133.1898,133.1427,133.1521,4609.0
2018-01-17 11:45:00,141.35,141.4,141.34,141.39,9424.0,133.1427,133.1898,133.1333,133.1804,9424.0
2018-01-17 11:50:00,141.39,141.42,141.36,141.41,10680.0,133.1804,133.2086,133.1521,133.1992,10680.0
2018-01-17 11:55:00,141.41,141.45,141.4,141.43,11654.0,133.1992,133.2369,133.1898,133.218,11654.0
2018-01-17 12:00:00,141.42,141.49,141.42,141.47,14653.0,133.2086,133.2746,133.2086,133.2557,14653.0
2018-01-17 12:05:00,141.45,141.49,141.45,141.49,9214.0,133.2369,133.2746,133.2369,133.2746,9214.0
2018-01-17 12:10:00,141.47,141.48,141.42,141.47,17995.0,133.2557,133.2651,133.2086,133.2557,17995.0
2018-01-17 12:15:00,141.48,141.48,141.44,141.47,13553.0,133.2651,133.2651,133.2275,133.2557,13553.0
2018-01-17 12:20:00,141.47,141.57,141.45,141.54,28727.0,133.2557,133.3499,133.2369,133.3217,28727.0
2018-01-17 12:25:00,141.53,141.58,141.53,141.56,11411.0,133.3122,133.3593,133.3122,133.3405,11411.0
2018-01-17 12:30:00,141.56,141.59,141.55,141.55,11324.0,133.3405,133.3688,133.3311,133.3311,11324.0
2018-01-17 12:35:00,141.56,141.69,141.55,141.68,14009.0,133.3405,133.4629,133.3311,133.4535,14009.0
2018-01-17 12:40:00,141.68,141.68,141.6,141.62,3641.0,133.4535,133.4535,133.3782,133.397,3641.0
2018-01-17 12:45:00,141.62,141.68,141.59,141.67,54851.0,133.397,133.4535,133.3688,133.4441,54851.0
2018-01-17 12:50:00,141.67,141.74,141.66,141.74,24651.0,133.4441,133.51,133.4347,133.51,24651.0
2018-01-17 12:55:00,141.74,141.77,141.73,141.77,12457.0,133.51,133.5383,133.5006,133.5383,12457.0
2018-01-17 13:00:00,141.78,141.87,141.78,141.81,15513.0,133.5477,133.6325,133.5477,133.576,15513.0
2018-01-17 13:05:00,141.8,141.83,141.76,141.76,12682.0,133.5666,133.5948,133.5289,133.5289,12682.0
2018-01-17 13:10:00,141.75,141.82,141.74,141.79,13373.0,133.5195,133.5854,133.51,133.5571,13373.0
2018-01-17 13:15:00,141.79,141.82,141.77,141.81,6419.0,133.5571,133.5854,133.5383,133.576,6419.0
2018-01-17 13:20:00,141.79,141.9,141.79,141.88,5350.0,133.5571,133.6608,133.5571,133.6419,5350.0
2018-01-17 13:25:00,141.89,141.91,141.87,141.91,5878.0,133.6513,133.6702,133.6325,133.6702,5878.0
2018-01-17 13:30:00,141.89,141.95,141.87,141.93,38940.0,133.6513,133.7079,133.6325,133.689,38940.0
2018-01-17 13:35:00,141.91,141.97,141.9,141.96,9425.0,133.6702,133.7267,133.6608,133.7173,9425.0
2018-01-17 13:40:00,141.99,142.01,141.96,141.99,9235.0,133.7455,133.7644,133.7173,133.7455,9235.0
2018-01-17 13:45:00,142.0,142.0,141.9,141.91,9143.0,133.7549,133.7549,133.6608,133.6702,9143.0
2018-01-17 13:50:00,141.91,141.96,141.88,141.94,10937.0,133.6702,133.7173,133.6419,133.6984,10937.0
2018-01-17 13:55:00,141.94,141.99,141.88,141.89,3553.0,133.6984,133.7455,133.6419,133.6513,3553.0
2018-01-17 14:00:00,141.9,142.03,141.9,142.03,6864.0,133.6608,133.7832,133.6608,133.7832,6864.0
2018-01-17 14:05:00,142.05,142.1,142.02,142.05,18460.0,133.802,133.8491,133.7738,133.802,18460.0
2018-01-17 14:10:00,142.04,142.07,142.02,142.06,18509.0,133.7926,133.8209,133.7738,133.8115,18509.0
2018-01-17 14:15:00,142.07,142.11,142.05,142.11,6281.0,133.8209,133.8586,133.802,133.8586,6281.0
2018-01-17 14:20:00,142.12,142.15,142.09,142.09,24149.0,133.868,133.8962,133.8397,133.8397,24149.0
2018-01-17 14:25:00,142.09,142.1,142.04,142.05,7115.0,133.8397,133.8491,133.7926,133.802,7115.0
2018-01-17 14:30:00,142.05,142.1,142.05,142.1,11210.0,133.802,133.8491,133.802,133.8491,11210.0
2018-01-17 14:35:00,142.09,142.14,142.08,142.14,53041.0,133.8397,133.8868,133.8303,133.8868,53041.0
2018-01-17 14:40:00,142.14,142.17,142.09,142.13,10680.0,133.8868,133.9151,133.8397,133.8774,10680.0
2018-01-17 14:45:00,142.14,142.22,142.13,142.21,17606.0,133.8868,133.9622,133.8774,133.9528,17606.0
2018-01-17 14:50:00,142.2,142.25,142.19,142.22,10121.0,133.9433,133.9904,133.9339,133.9622,10121.0
2018-01-17 14:55:00,142.22,142.24,142.18,142.23,30841.0,133.9622,133.981,133.9245,133.9716,30841.0
2018-01-17 15:00:00,142.23,142.32,142.22,142.3,13641.0,133.9716,134.0564,133.9622,134.0375,13641.0
2018-01-17 15:05:00,142.31,142.36,142.3,142.35,21566.0,134.0469,134.094,134.0375,134.0846,21566.0
2018-01-17 15:10:00,142.35,142.35,142.26,142.26,16823.0,134.0846,134.0846,133.9999,133.9999,16823.0
2018-01-17 15:15:00,142.27,142.31,142.27,142.29,10387.0,134.0093,134.0469,134.0093,134.0281,10387.0
2018-01-17 15:20:00,142.29,142.29,142.19,142.19,47894.0,134.0281,134.0281,133.9339,133.9339,47894.0
2018-01-17 15:25:00,142.19,142.25,142.12,142.15,23959.0,133.9339,133.9904,133.868,133.8962,23959.0
2018-01-17 15:30:00,142.16,142.21,142.15,142.17,55990.0,133.9057,133.9528,133.8962,133.9151,55990.0
2018-01-17 15:35:00,142.17,142.28,142.16,142.25,27892.0,133.9151,134.0187,133.9057,133.9904,27892.0
2018-01-17 15:40:00,142.26,142.31,142.26,142.28,13113.0,133.9999,134.0469,133.9999,134.0187,13113.0
2018-01-17 15:45:00,142.28,142.28,142.19,142.24,21654.0,134.0187,134.0187,133.9339,133.981,21654.0
2018-01-17 15:50:00,142.26,142.28,142.12,142.12,34976.0,133.9999,134.0187,133.868,133.868,34976.0
2018-01-17 15:55:00,142.12,142.19,142.06,142.19,131260.0,133.868,133.9339,133.8115,133.9339,131260.0
2018-01-18 09:30:00,142.18,142.18,142.09,142.09,56017.0,133.9245,133.9245,133.8397,133.8397,56017.0
2018-01-18 09:35:00,142.11,142.37,142.11,142.31,18630.0,133.8586,134.1035,133.8586,134.0469,18630.0
2018-01-18 09:40:00,142.31,142.34,142.14,142.14,9935.0,134.0469,134.0752,133.8868,133.8868,9935.0
2018-01-18 09:45:00,142.14,142.31,142.14,142.28,11612.0,133.8868,134.0469,133.8868,134.0187,11612.0
2018-01-18 09:50:00,142.28,142.3,142.2,142.23,17328.0,134.0187,134.0375,133.9433,133.9716,17328.0
2018-01-18 09:55:00,142.21,142.35,142.2,142.25,4276.0,133.9528,134.0846,133.9433,133.9904,4276.0
2018-01-18 10:00:00,142.27,142.29,142.05,142.05,21322.0,134.0093,134.0281,133.802,133.802,21322.0
2018-01-18 10:05:00,142.08,142.12,142.0,142.0,19260.0,133.8303,133.868,133.7549,133.7549,19260.0
2018-01-18 10:10:00,141.97,142.01,141.92,141.92,14804.0,133.7267,133.7644,133.6796,133.6796,14804.0
2018-01-18 10:15:00,141.92,142.02,141.87,142.01,13203.0,133.6796,133.7738,133.6325,133.7644,13203.0
2018-01-18 10:20:00,142.07,142.08,141.83,141.85,26055.0,133.8209,133.8303,133.5948,133.6137,26055.0
2018-01-18 10:25:00,141.84,142.0,141.84,142.0,8065.0,133.6042,133.7549,133.6042,133.7549,8065.0
2018-01-18 10:30:00,142.01,142.15,142.01,142.11,11531.0,133.7644,133.8962,133.7644,133.8586,11531.0
2018-01-18 10:35:00,142.09,142.17,142.06,142.16,31162.0,133.8397,133.9151,133.8115,133.9057,31162.0
2018-01-18 10:40:00,142.15,142.17,142.07,142.17,5534.0,133.8962,133.9151,133.8209,133.9151,5534.0
2018-01-18 10:45:00,142.2,142.21,142.09,142.1,21705.0,133.9433,133.9528,133.8397,133.8491,21705.0
2018-01-18 10:50:00,142.1,142.22,142.06,142.21,51008.0,133.8491,133.9622,133.8115,133.9528,51008.0
2018-01-18 10:55:00,142.2,142.21,142.1,142.12,29523.0,133.9433,133.9528,133.8491,133.868,29523.0
2018-01-18 11:00:00,142.07,142.19,142.04,142.18,13763.0,133.8209,133.9339,133.7926,133.9245,13763.0
2018-01-18 11:05:00,142.19,142.19,142.11,142.15,22132.0,133.9339,133.9339,133.8586,133.8962,22132.0
2018-01-18 11:10:00,142.13,142.2,142.12,142.19,18385.0,133.8774,133.9433,133.868,133.9339,18385.0
2018-01-18 11:15:00,142.21,142.29,142.19,142.29,12881.0,133.9528,134.0281,133.9339,134.0281,12881.0
2018-01-18 11:20:00,142.28,142.3,142.03,142.05,37743.0,134.0187,134.0375,133.7832,133.802,37743.0
2018-01-18 11:25:00,142.05,142.14,141.98,142.08,12612.0,133.802,133.8868,133.7361,133.8303,12612.0
2018-01-18 11:30:00,142.07,142.15,142.03,142.14,11048.0,133.8209,133.8962,133.7832,133.8868,11048.0
2018-01-18 11:35:00,142.13,142.13,142.0,142.0,9461.0,133.8774,133.8774,133.7549,133.7549,9461.0
2018-01-18 11:40:00,141.99,142.0,141.88,141.94,18367.0,133.7455,133.7549,133.6419,133.6984,18367.0
2018-01-18 11:45:00,141.95,141.95,141.83,141.95,13991.0,133.7079,133.7079,133.5948,133.7079,13991.0
2018-01-18 11:50:00,141.95,142.02,141.91,142.01,8332.0,133.7079,133.7738,133.6702,133.7644,8332.0
2018-01-18 11:55:00,142.02,142.05,141.98,142.01,1979.0,133.7738,133.802,133.7361,133.7644,1979.0
2018-01-18 12:00:00,141.99,142.1,141.98,142.09,15189.0,133.7455,133.8491,133.7361,133.8397,15189.0
2018-01-18 12:05:00,142.11,142.11,142.07,142.08,2967.0,133.8586,133.8586,133.8209,133.8303,2967.0
2018-01-18 12:10:00,142.08,142.16,142.08,142.16,2771.0,133.8303,133.9057,133.8303,133.9057,2771.0
2018-01-18 12:15:00,142.16,142.21,142.14,142.17,15663.0,133.9057,133.9528,133.8868,133.9151,15663.0
2018-01-18 12:20:00,142.17,142.19,142.11,142.12,6684.0,133.9151,133.9339,133.8586,133.868,6684.0
2018-01-18 12:25:00,142.14,142.22,142.14,142.22,9951.0,133.8868,133.9622,133.8868,133.9622,9951.0
2018-01-18 12:30:00,142.23,142.26,142.19,142.24,24352.0,133.9716,133.9999,133.9339,133.981,24352.0
2018-01-18 12:35:00,142.25,142.27,142.23,142.27,43317.0,133.9904,134.0093,133.9716,134.0093,43317.0
2018-01-18 12:40:00,142.27,142.27,142.21,142.26,16786.0,134.0093,134.0093,133.9528,133.9999,16786.0
2018-01-18 12:45:00,142.27,142.28,142.24,142.27,9656.0,134.0093,134.0187,133.981,134.0093,9656.0
2018-01-18 12:50:00,142.27,142.28,142.23,142.26,21715.0,134.0093,134.0187,133.9716,133.9999,21715.0
2018-01-18 12:55:00,142.27,142.27,142.18,142.19,21674.0,134.0093,134.0093,133.9245,133.9339,21674.0
2018-01-18 13:00:00,142.2,142.21,142.08,142.12,19932.0,133.9433,133.9528,133.8303,133.868,19932.0
2018-01-18 13:05:00,142.13,142.22,142.13,142.2,1724.0,133.8774,133.9622,133.8774,133.9433,1724.0
2018-01-18 13:10:00,142.21,142.28,142.2,142.24,6649.0,133.9528,134.0187,133.9433,133.981,6649.0
2018-01-18 13:15:00,142.25,142.26,142.16,142.17,3181.0,133.9904,133.9999,133.9057,133.9151,3181.0
2018-01-18 13:20:00,142.18,142.19,142.15,142.17,10427.0,133.9245,133.9339,133.8962,133.9151,10427.0
2018-01-18 13:25:00,142.18,142.18,142.13,142.17,4535.0,133.9245,133.9245,133.8774,133.9151,4535.0
2018-01-18 13:30:00,142.18,142.21,142.15,142.16,7546.0,133.9245,133.9528,133.8962,133.9057,7546.0
2018-01-18 13:35:00,142.17,142.18,142.15,142.17,8193.0,133.9151,133.9245,133.8962,133.9151,8193.0
2018-01-18 13:40:00,142.17,142.22,142.16,142.16,5272.0,133.9151,133.9622,133.9057,133.9057,5272.0
2018-01-18 13:45:00,142.16,142.25,142.16,142.22,5651.0,133.9057,133.9904,133.9057,133.9622,5651.0
2018-01-18 13:50:00,142.22,142.22,142.17,142.17,8389.0,133.9622,133.9622,133.9151,133.9151,8389.0
2018-01-18 13:55:00,142.16,142.32,142.14,142.29,113727.0,133.9057,134.0564,133.8868,134.0281,113727.0
2018-01-18 14:00:00,142.29,142.37,142.26,142.33,9091.0,134.0281,134.1035,133.9999,134.0658,9091.0
2018-01-18 14:05:00,142.33,142.36,142.28,142.35,24287.0,134.0658,134.094,134.0187,134.0846,24287.0
2018-01-18 14:10:00,142.35,142.38,142.33,142.35,10127.0,134.0846,134.1129,134.0658,134.0846,10127.0
2018-01-18 14:15:00,142.34,142.4,142.31,142.32,22916.0,134.0752,134.1317,134.0469,134.0564,22916.0
2018-01-18 14:20:00,142.32,142.38,142.31,142.38,11188.0,134.0564,134.1129,134.0469,134.1129,11188.0
2018-01-18 14:25:00,142.38,142.42,142.37,142.41,10899.0,134.1129,134.1506,134.1035,134.1411,10899.0
2018-01-18 14:30:00,142.41,142.44,142.39,142.41,25501.0,134.1411,134.1694,134.1223,134.1411,25501.0
2018-01-18 14:35:00,142.41,142.46,142.37,142.42,32245.0,134.1411,134.1882,134.1035,134.1506,32245.0
2018-01-18 14:40:00,142.42,142.42,142.34,142.34,18190.0,134.1506,134.1506,134.0752,134.0752,18190.0
2018-01-18 14:45:00,142.34,142.36,142.3,142.31,22929.0,134.0752,134.094,134.0375,134.0469,22929.0
2018-01-18 14:50:00,142.32,142.37,142.3,142.36,7928.0,134.0564,134.1035,134.0375,134.094,7928.0
2018-01-18 14:55:00,142.36,142.38,142.35,142.35,61093.0,134.094,134.1129,134.0846,134.0846,61093.0
2018-01-18 15:00:00,142.35,142.35,142.28,142.31,24896.0,134.0846,134.0846,134.0187,134.0469,24896.0
2018-01-18 15:05:00,142.32,142.36,142.31,142.35,20080.0,134.0564,134.094,134.0469,134.0846,20080.0
2018-01-18 15:10:00,142.35,142.36,142.32,142.34,11861.0,134.0846,134.094,134.0564,134.0752,11861.0
2018-01-18 15:15:00,142.33,142.39,142.33,142.38,20879.0,134.0658,134.1223,134.0658,134.1129,20879.0
2018-01-18 15:20:00,142.39,142.39,142.3,142.3,26966.0,134.1223,134.1223,134.0375,134.0375,26966.0
2018-01-18 15:25:00,142.3,142.3,142.18,142.22,11992.0,134.0375,134.0375,133.9245,133.9622,11992.0
2018-01-18 15:30:00,142.2,142.2,141.99,142.06,21887.0,133.9433,133.9433,133.7455,133.8115,21887.0
2018-01-18 15:35:00,142.05,142.09,142.02,142.08,11780.0,133.802,133.8397,133.7738,133.8303,11780.0
2018-01-18 15:40:00,142.1,142.16,142.09,142.13,20687.0,133.8491,133.9057,133.8397,133.8774,20687.0
2018-01-18 15:45:00,142.12,142.12,142.07,142.12,41226.0,133.868,133.868,133.8209,133.868,41226.0
2018-01-18 15:50:00,142.12,142.15,142.08,142.08,39211.0,133.868,133.8962,133.8303,133.8303,39211.0
2018-01-18 15:55:00,142.09,142.2,142.07,142.12,110791.0,133.8397,133.9433,133.8209,133.868,110791.0
2018-01-19 09:30:00,142.59,142.68,142.48,142.56,36240.0,134.3107,134.3955,134.2071,134.2824,36240.0
2018-01-19 09:35:00,142.56,142.7,142.52,142.7,10304.0,134.2824,134.4143,134.2448,134.4143,10304.0
2018-01-19 09:40:00,142.68,142.72,142.62,142.67,21757.0,134.3955,134.4331,134.3389,134.386,21757.0
2018-01-19 09:45:00,142.71,142.74,142.69,142.71,4564.0,134.4237,134.452,134.4049,134.4237,4564.0
2018-01-19 09:50:00,142.7,142.71,142.47,142.54,13499.0,134.4143,134.4237,134.1977,134.2636,13499.0
2018-01-19 09:55:00,142.54,142.56,142.45,142.53,25288.0,134.2636,134.2824,134.1788,134.2542,25288.0
2018-01-19 10:00:00,142.5,142.54,142.31,142.31,23419.0,134.2259,134.2636,134.0469,134.0469,23419.0
2018-01-19 10:05:00,142.3,142.4,142.25,142.4,15408.0,134.0375,134.1317,133.9904,134.1317,15408.0
2018-01-19 10:10:00,142.39,142.47,142.39,142.44,15688.0,134.1223,134.1977,134.1223,134.1694,15688.0
2018-01-19 10:15:00,142.42,142.47,142.31,142.38,19649.0,134.1506,134.1977,134.0469,134.1129,19649.0
2018-01-19 10:20:00,142.38,142.41,142.28,142.41,4605.0,134.1129,134.1411,134.0187,134.1411,4605.0
2018-01-19 10:25:00,142.43,142.61,142.43,142.59,13332.0,134.16,134.3295,134.16,134.3107,13332.0
2018-01-19 10:30:00,142.61,142.61,142.5,142.5,10943.0,134.3295,134.3295,134.2259,134.2259,10943.0
2018-01-19 10:35:00,142.52,142.62,142.45,142.61,15527.0,134.2448,134.3389,134.1788,134.3295,15527.0
2018-01-19 10:40:00,142.61,142.64,142.56,142.6,8375.0,134.3295,134.3578,134.2824,134.3201,8375.0
2018-01-19 10:45:00,142.6,142.62,142.45,142.45,17426.0,134.3201,134.3389,134.1788,134.1788,17426.0
2018-01-19 10:50:00,142.47,142.47,142.35,142.35,12065.0,134.1977,134.1977,134.0846,134.0846,12065.0
2018-01-19 10:55:00,142.38,142.43,142.34,142.43,33499.0,134.1129,134.16,134.0752,134.16,33499.0
2018-01-19 11:00:00,142.41,142.42,142.3,142.31,14258.0,134.1411,134.1506,134.0375,134.0469,14258.0
2018-01-19 11:05:00,142.31,142.36,142.23,142.29,110145.0,134.0469,134.094,133.9716,134.0281,110145.0
2018-01-19 11:10:00,142.32,142.43,142.32,142.43,7052.0,134.0564,134.16,134.0564,134.16,7052.0
2018-01-19 11:15:00,142.41,142.43,142.36,142.43,3639.0,134.1411,134.16,134.094,134.16,3639.0
2018-01-19 11:20:00,142.43,142.51,142.42,142.48,28848.0,134.16,134.2353,134.1506,134.2071,28848.0
2018-01-19 11:25:00,142.48,142.58,142.48,142.54,12289.0,134.2071,134.3013,134.2071,134.2636,12289.0
2018-01-19 11:30:00,142.55,142.6,142.54,142.55,24321.0,134.273,134.3201,134.2636,134.273,24321.0
2018-01-19 11:35:00,142.56,142.57,142.52,142.52,7538.0,134.2824,134.2919,134.2448,134.2448,7538.0
2018-01-19 11:40:00,142.52,142.58,142.5,142.55,33703.0,134.2448,134.3013,134.2259,134.273,33703.0
2018-01-19 11:45:00,142.55,142.57,142.47,142.47,45297.0,134.273,134.2919,134.1977,134.1977,45297.0
2018-01-19 11:50:00,142.47,142.5,142.46,142.49,3941.0,134.1977,134.2259,134.1882,134.2165,3941.0
2018-01-19 11:55:00,142.49,142.49,142.39,142.42,9557.0,134.2165,134.2165,134.1223,134.1506,9557.0
2018-01-19 12:00:00,142.44,142.48,142.43,142.46,7240.0,134.1694,134.2071,134.16,134.1882,7240.0
2018-01-19 12:05:00,142.47,142.52,142.47,142.5,15430.0,134.1977,134.2448,134.1977,134.2259,15430.0
2018-01-19 12:10:00,142.51,142.52,142.46,142.49,10880.0,134.2353,134.2448,134.1882,134.2165,10880.0
2018-01-19 12:15:00,142.48,142.51,142.46,142.51,6598.0,134.2071,134.2353,134.1882,134.2353,6598.0
2018-01-19 12:20:00,142.53,142.54,142.51,142.53,6443.0,134.2542,134.2636,134.2353,134.2542,6443.0
2018-01-19 12:25:00,142.54,142.54,142.49,142.52,4953.0,134.2636,134.2636,134.2165,134.2448,4953.0
2018-01-19 12:30:00,142.53,142.55,142.5,142.55,10477.0,134.2542,134.273,134.2259,134.273,10477.0
2018-01-19 12:35:00,142.54,142.58,142.52,142.56,9011.0,134.2636,134.3013,134.2448,134.2824,9011.0
2018-01-19 12:40:00,142.55,142.57,142.52,142.55,14093.0,134.273,134.2919,134.2448,134.273,14093.0
2018-01-19 12:45:00,142.55,142.62,142.53,142.62,19718.0,134.273,134.3389,134.2542,134.3389,19718.0
2018-01-19 12:50:00,142.61,142.63,142.54,142.56,39286.0,134.3295,134.3484,134.2636,134.2824,39286.0
2018-01-19 12:55:00,142.56,142.56,142.51,142.53,12489.0,134.2824,134.2824,134.2353,134.2542,12489.0
2018-01-19 13:00:00,142.54,142.58,142.52,142.52,7936.0,134.2636,134.3013,134.2448,134.2448,7936.0
2018-01-19 13:05:00,142.52,142.54,142.45,142.5,12138.0,134.2448,134.2636,134.1788,134.2259,12138.0
2018-01-19 13:10:00,142.5,142.55,142.48,142.53,32551.0,134.2259,134.273,134.2071,134.2542,32551.0
2018-01-19 13:15:00,142.54,142.56,142.51,142.56,11413.0,134.2636,134.2824,134.2353,134.2824,11413.0
2018-01-19 13:20:00,142.55,142.56,142.49,142.51,19401.0,134.273,134.2824,134.2165,134.2353,19401.0
2018-01-19 13:25:00,142.53,142.57,142.5,142.57,14653.0,134.2542,134.2919,134.2259,134.2919,14653.0
2018-01-19 13:30:00,142.57,142.58,142.53,142.54,7696.0,134.2919,134.3013,134.2542,134.2636,7696.0
2018-01-19 13:35:00,142.54,142.55,142.52,142.52,14939.0,134.2636,134.273,134.2448,134.2448,14939.0
2018-01-19 13:40:00,142.51,142.6,142.49,142.55,36217.0,134.2353,134.3201,134.2165,134.273,36217.0
2018-01-19 13:45:00,142.55,142.58,142.5,142.51,26820.0,134.273,134.3013,134.2259,134.2353,26820.0
2018-01-19 13:50:00,142.51,142.57,142.5,142.57,26876.0,134.2353,134.2919,134.2259,134.2919,26876.0
2018-01-19 13:55:00,142.57,142.58,142.54,142.55,13213.0,134.2919,134.3013,134.2636,134.273,13213.0
2018-01-19 14:00:00,142.55,142.61,142.54,142.6,12630.0,134.273,134.3295,134.2636,134.3201,12630.0
2018-01-19 14:05:00,142.6,142.66,142.58,142.66,19181.0,134.3201,134.3766,134.3013,134.3766,19181.0
2018-01-19 14:10:00,142.66,142.68,142.63,142.68,33440.0,134.3766,134.3955,134.3484,134.3955,33440.0
2018-01-19 14:15:00,142.69,142.75,142.67,142.74,37045.0,134.4049,134.4614,134.386,134.452,37045.0
2018-01-19 14:20:00,142.74,142.79,142.71,142.75,62862.0,134.452,134.4991,134.4237,134.4614,62862.0
2018-01-19 14:25:00,142.74,142.75,142.71,142.73,22248.0,134.452,134.4614,134.4237,134.4426,22248.0
2018-01-19 14:30:00,142.73,142.84,142.73,142.81,57614.0,134.4426,134.5462,134.4426,134.5179,57614.0
2018-01-19 14:35:00,142.82,142.83,142.78,142.79,20639.0,134.5273,134.5368,134.4897,134.4991,20639.0
2018-01-19 14:40:00,142.78,142.8,142.76,142.76,31058.0,134.4897,134.5085,134.4708,134.4708,31058.0
2018-01-19 14:45:00,142.75,142.77,142.71,142.73,114134.0,134.4614,134.4802,134.4237,134.4426,114134.0
2018-01-19 14:50:00,142.73,142.79,142.73,142.77,41441.0,134.4426,134.4991,134.4426,134.4802,41441.0
2018-01-19 14:55:00,142.78,142.78,142.72,142.72,15378.0,134.4897,134.4897,134.4331,134.4331,15378.0
2018-01-19 15:00:00,142.73,142.73,142.68,142.71,10407.0,134.4426,134.4426,134.3955,134.4237,10407.0
2018-01-19 15:05:00,142.71,142.73,142.66,142.68,24021.0,134.4237,134.4426,134.3766,134.3955,24021.0
2018-01-19 15:10:00,142.69,142.73,142.69,142.7,10834.0,134.4049,134.4426,134.4049,134.4143,10834.0
2018-01-19 15:15:00,142.69,142.74,142.69,142.74,11161.0,134.4049,134.452,134.4049,134.452,11161.0
2018-01-19 15:20:00,142.73,142.77,142.73,142.75,47743.0,134.4426,134.4802,134.4426,134.4614,47743.0
2018-01-19 15:25:00,142.74,142.85,142.74,142.84,10901.0,134.452,134.5556,134.452,134.5462,10901.0
2018-01-19 15:30:00,142.85,142.87,142.84,142.84,31523.0,134.5556,134.5744,134.5462,134.5462,31523.0
2018-01-19 15:35:00,142.84,142.85,142.75,142.77,25188.0,134.5462,134.5556,134.4614,134.4802,25188.0
2018-01-19 15:40:00,142.75,142.78,142.72,142.77,17287.0,134.4614,134.4897,134.4331,134.4802,17287.0
2018-01-19 15:45:00,142.77,142.78,142.69,142.75,39755.0,134.4802,134.4897,134.4049,134.4614,39755.0
2018-01-19 15:50:00,142.76,142.82,142.74,142.79,43854.0,134.4708,134.5273,134.452,134.4991,43854.0
2018-01-19 15:55:00,142.81,142.86,142.76,142.86,162067.0,134.5179,134.565,134.4708,134.565,162067.0
2018-01-22 09:30:00,142.74,142.86,142.73,142.86,31200.0,134.452,134.565,134.4426,134.565,31200.0
2018-01-22 09:35:00,142.83,142.88,142.73,142.73,14668.0,134.5368,134.5839,134.4426,134.4426,14668.0
2018-01-22 09:40:00,142.74,142.84,142.72,142.84,18572.0,134.452,134.5462,134.4331,134.5462,18572.0
2018-01-22 09:45:00,142.85,142.9,142.8,142.89,6088.0,134.5556,134.6027,134.5085,134.5933,6088.0
2018-01-22 09:50:00,142.89,142.9,142.83,142.9,11877.0,134.5933,134.6027,134.5368,134.6027,11877.0
2018-01-22 09:55:00,142.9,142.97,142.88,142.93,398834.0,134.6027,134.6686,134.5839,134.6309,398834.0
2018-01-22 10:00:00,142.91,142.94,142.87,142.87,4220.0,134.6121,134.6404,134.5744,134.5744,4220.0
2018-01-22 10:05:00,142.86,143.02,142.82,143.0,38702.0,134.565,134.7157,134.5273,134.6969,38702.0
2018-01-22 10:10:00,142.98,143.08,142.97,143.08,24130.0,134.678,134.7722,134.6686,134.7722,24130.0
2018-01-22 10:15:00,143.09,143.28,143.08,143.23,21902.0,134.7817,134.9606,134.7722,134.9135,21902.0
2018-01-22 10:20:00,143.24,143.24,143.18,143.19,7135.0,134.9229,134.9229,134.8664,134.8759,7135.0
2018-01-22 10:25:00,143.19,143.26,143.18,143.19,5098.0,134.8759,134.9418,134.8664,134.8759,5098.0
2018-01-22 10:30:00,143.23,143.27,143.17,143.27,26638.0,134.9135,134.9512,134.857,134.9512,26638.0
2018-01-22 10:35:00,143.28,143.31,143.21,143.25,12251.0,134.9606,134.9889,134.8947,134.9324,12251.0
2018-01-22 10:40:00,143.26,143.33,143.23,143.27,20994.0,134.9418,135.0077,134.9135,134.9512,20994.0
2018-01-22 10:45:00,143.28,143.3,143.22,143.29,20197.0,134.9606,134.9795,134.9041,134.97,20197.0
2018-01-22 10:50:00,143.28,143.3,143.2,143.22,11853.0,134.9606,134.9795,134.8853,134.9041,11853.0
2018-01-22 10:55:00,143.23,143.25,143.15,143.15,25686.0,134.9135,134.9324,134.8382,134.8382,25686.0
2018-01-22 11:00:00,143.14,143.22,143.12,143.18,25633.0,134.8288,134.9041,134.8099,134.8664,25633.0
2018-01-22 11:05:00,143.19,143.24,143.19,143.22,8747.0,134.8759,134.9229,134.8759,134.9041,8747.0
2018-01-22 11:10:00,143.22,143.23,143.16,143.19,11344.0,134.9041,134.9135,134.8476,134.8759,11344.0
2018-01-22 11:15:00,143.19,143.22,143.13,143.17,16643.0,134.8759,134.9041,134.8193,134.857,16643.0
2018-01-22 11:20:00,143.17,143.23,143.15,143.23,6491.0,134.857,134.9135,134.8382,134.9135,6491.0
2018-01-22 11:25:00,143.21,143.21,143.1,143.1,17558.0,134.8947,134.8947,134.7911,134.7911,17558.0
2018-01-22 11:30:00,143.1,143.15,143.07,143.14,16557.0,134.7911,134.8382,134.7628,134.8288,16557.0
2018-01-22 11:35:00,143.14,143.21,143.13,143.21,4420.0,134.8288,134.8947,134.8193,134.8947,4420.0
2018-01-22 11:40:00,143.2,143.25,143.19,143.21,1949.0,134.8853,134.9324,134.8759,134.8947,1949.0
2018-01-22 11:45:00,143.21,143.25,143.18,143.22,16695.0,134.8947,134.9324,134.8664,134.9041,16695.0
2018-01-22 11:50:00,143.24,143.26,143.2,143.23,9284.0,134.9229,134.9418,134.8853,134.9135,9284.0
2018-01-22 11:55:00,143.23,143.39,143.23,143.39,13764.0,134.9135,135.0642,134.9135,135.0642,13764.0
2018-01-22 12:00:00,143.38,143.46,143.32,143.45,10552.0,135.0548,135.1302,134.9983,135.1208,10552.0
2018-01-22 12:05:00,143.48,143.53,143.46,143.46,8748.0,135.149,135.1961,135.1302,135.1302,8748.0
2018-01-22 12:10:00,143.46,143.51,143.45,143.47,23299.0,135.1302,135.1773,135.1208,135.1396,23299.0
2018-01-22 12:15:00,143.46,143.53,143.45,143.53,7252.0,135.1302,135.1961,135.1208,135.1961,7252.0
2018-01-22 12:20:00,143.52,143.57,143.5,143.54,3189.0,135.1867,135.2338,135.1679,135.2055,3189.0
2018-01-22 12:25:00,143.54,143.62,143.51,143.6,16521.0,135.2055,135.2809,135.1773,135.262,16521.0
2018-01-22 12:30:00,143.59,143.64,143.58,143.62,229344.0,135.2526,135.2997,135.2432,135.2809,229344.0
2018-01-22 12:35:00,143.64,143.65,143.6,143.6,6300.0,135.2997,135.3091,135.262,135.262,6300.0
2018-01-22 12:40:00,143.61,143.64,143.61,143.64,7602.0,135.2715,135.2997,135.2715,135.2997,7602.0
2018-01-22 12:45:00,143.65,143.66,143.61,143.63,15665.0,135.3091,135.3186,135.2715,135.2903,15665.0
2018-01-22 12:50:00,143.64,143.71,143.63,143.66,27129.0,135.2997,135.3657,135.2903,135.3186,27129.0
2018-01-22 12:55:00,143.67,143.67,143.58,143.58,99593.0,135.328,135.328,135.2432,135.2432,99593.0
2018-01-22 13:00:00,143.58,143.6,143.53,143.54,5293.0,135.2432,135.262,135.1961,135.2055,5293.0
2018-01-22 13:05:00,143.53,143.57,143.53,143.56,9404.0,135.1961,135.2338,135.1961,135.2244,9404.0
2018-01-22 13:10:00,143.56,143.61,143.56,143.59,9964.0,135.2244,135.2715,135.2244,135.2526,9964.0
2018-01-22 13:15:00,143.59,143.62,143.56,143.59,11617.0,135.2526,135.2809,135.2244,135.2526,11617.0
2018-01-22 13:20:00,143.61,143.61,143.55,143.56,9718.0,135.2715,135.2715,135.2149,135.2244,9718.0
2018-01-22 13:25:00,143.56,143.59,143.56,143.57,8768.0,135.2244,135.2526,135.2244,135.2338,8768.0
2018-01-22 13:30:00,143.56,143.6,143.56,143.57,8794.0,135.2244,135.262,135.2244,135.2338,8794.0
2018-01-22 13:35:00,143.57,143.62,143.55,143.57,7786.0,135.2338,135.2809,135.2149,135.2338,7786.0
2018-01-22 13:40:00,143.59,143.63,143.58,143.59,6537.0,135.2526,135.2903,135.2432,135.2526,6537.0
2018-01-22 13:45:00,143.61,143.64,143.58,143.62,16404.0,135.2715,135.2997,135.2432,135.2809,16404.0
2018-01-22 13:50:00,143.61,143.65,143.56,143.56,10093.0,135.2715,135.3091,135.2244,135.2244,10093.0
2018-01-22 13:55:00,143.56,143.61,143.56,143.61,14195.0,135.2244,135.2715,135.2244,135.2715,14195.0
2018-01-22 14:00:00,143.61,143.63,143.56,143.58,21449.0,135.2715,135.2903,135.2244,135.2432,21449.0
2018-01-22 14:05:00,143.57,143.6,143.52,143.52,10299.0,135.2338,135.262,135.1867,135.1867,10299.0
2018-01-22 14:10:00,143.53,143.56,143.51,143.53,4082.0,135.1961,135.2244,135.1773,135.1961,4082.0
2018-01-22 14:15:00,143.54,143.56,143.51,143.52,7642.0,135.2055,135.2244,135.1773,135.1867,7642.0
2018-01-22 14:20:00,143.52,143.52,143.39,143.43,10424.0,135.1867,135.1867,135.0642,135.1019,10424.0
2018-01-22 14:25:00,143.41,143.47,143.4,143.45,2320.0,135.0831,135.1396,135.0737,135.1208,2320.0
2018-01-22 14:30:00,143.45,143.47,143.43,143.46,41966.0,135.1208,135.1396,135.1019,135.1302,41966.0
2018-01-22 14:35:00,143.45,143.49,143.45,143.48,7910.0,135.1208,135.1584,135.1208,135.149,7910.0
2018-01-22 14:40:00,143.48,143.5,143.47,143.49,10635.0,135.149,135.1679,135.1396,135.1584,10635.0
2018-01-22 14:45:00,143.5,143.56,143.49,143.54,155096.0,135.1679,135.2244,135.1584,135.2055,155096.0
2018-01-22 14:50:00,143.54,143.56,143.53,143.54,20987.0,135.2055,135.2244,135.1961,135.2055,20987.0
2018-01-22 14:55:00,143.56,143.56,143.49,143.5,17195.0,135.2244,135.2244,135.1584,135.1679,17195.0
2018-01-22 15:00:00,143.49,143.57,143.49,143.55,12104.0,135.1584,135.2338,135.1584,135.2149,12104.0
2018-01-22 15:05:00,143.56,143.58,143.55,143.56,14352.0,135.2244,135.2432,135.2149,135.2244,14352.0
2018-01-22 15:10:00,143.54,143.6,143.53,143.58,21387.0,135.2055,135.262,135.1961,135.2432,21387.0
2018-01-22 15:15:00,143.58,143.6,143.55,143.58,5067.0,135.2432,135.262,135.2149,135.2432,5067.0
2018-01-22 15:20:00,143.59,143.65,143.59,143.61,10996.0,135.2526,135.3091,135.2526,135.2715,10996.0
2018-01-22 15:25:00,143.61,143.63,143.6,143.61,9072.0,135.2715,135.2903,135.262,135.2715,9072.0
2018-01-22 15:30:00,143.62,143.65,143.57,143.59,35689.0,135.2809,135.3091,135.2338,135.2526,35689.0
2018-01-22 15:35:00,143.61,143.65,143.58,143.63,25837.0,135.2715,135.3091,135.2432,135.2903,25837.0
2018-01-22 15:40:00,143.64,143.7,143.62,143.68,27711.0,135.2997,135.3562,135.2809,135.3374,27711.0
2018-01-22 15:45:00,143.68,143.85,143.68,143.85,33497.0,135.3374,135.4975,135.3374,135.4975,33497.0
2018-01-22 15:50:00,143.87,143.89,143.82,143.83,33483.0,135.5164,135.5352,135.4693,135.4787,33483.0
2018-01-22 15:55:00,143.83,143.98,143.81,143.98,50288.0,135.4787,135.62,135.4599,135.62,50288.0
2018-01-23 09:30:00,144.27,144.31,144.15,144.26,41311.0,135.8931,135.9308,135.7801,135.8837,41311.0
2018-01-23 09:35:00,144.25,144.31,144.22,144.25,31812.0,135.8743,135.9308,135.846,135.8743,31812.0
2018-01-23 09:40:00,144.29,144.41,144.26,144.38,11594.0,135.912,136.025,135.8837,135.9968,11594.0
2018-01-23 09:45:00,144.38,144.52,144.38,144.49,13886.0,135.9968,136.1286,135.9968,136.1004,13886.0
2018-01-23 09:50:00,144.5,144.52,144.42,144.44,20817.0,136.1098,136.1286,136.0344,136.0533,20817.0
2018-01-23 09:55:00,144.44,144.45,144.1,144.28,60700.0,136.0533,136.0627,135.733,135.9026,60700.0
2018-01-23 10:00:00,144.29,144.36,144.22,144.28,29708.0,135.912,135.9779,135.846,135.9026,29708.0
2018-01-23 10:05:00,144.3,144.4,144.27,144.4,17266.0,135.9214,136.0156,135.8931,136.0156,17266.0
2018-01-23 10:10:00,144.41,144.6,144.41,144.54,45308.0,136.025,136.204,136.025,136.1475,45308.0
2018-01-23 10:15:00,144.54,144.61,144.53,144.59,8863.0,136.1475,136.2134,136.138,136.1946,8863.0
2018-01-23 10:20:00,144.58,144.58,144.38,144.48,574208.0,136.1851,136.1851,135.9968,136.0909,574208.0
2018-01-23 10:25:00,144.48,144.56,144.42,144.54,8724.0,136.0909,136.1663,136.0344,136.1475,8724.0
2018-01-23 10:30:00,144.54,144.64,144.49,144.59,21629.0,136.1475,136.2417,136.1004,136.1946,21629.0
2018-01-23 10:35:00,144.6,144.67,144.59,144.64,9244.0,136.204,136.2699,136.1946,136.2417,9244.0
2018-01-23 10:40:00,144.64,144.68,144.58,144.64,155062.0,136.2417,136.2793,136.1851,136.2417,155062.0
2018-01-23 10:45:00,144.66,144.67,144.59,144.59,11000.0,136.2605,136.2699,136.1946,136.1946,11000.0
2018-01-23 10:50:00,144.62,144.68,144.6,144.65,5792.0,136.2228,136.2793,136.204,136.2511,5792.0
2018-01-23 10:55:00,144.65,144.76,144.64,144.73,21527.0,136.2511,136.3547,136.2417,136.3264,21527.0
2018-01-23 11:00:00,144.73,144.81,144.68,144.72,35024.0,136.3264,136.4018,136.2793,136.317,35024.0
2018-01-23 11:05:00,144.72,144.74,144.69,144.69,19346.0,136.317,136.3359,136.2888,136.2888,19346.0
2018-01-23 11:10:00,144.71,144.76,144.69,144.72,6917.0,136.3076,136.3547,136.2888,136.317,6917.0
2018-01-23 11:15:00,144.71,144.71,144.65,144.68,11211.0,136.3076,136.3076,136.2511,136.2793,11211.0
2018-01-23 11:20:00,144.67,144.73,144.66,144.72,10635.0,136.2699,136.3264,136.2605,136.317,10635.0
2018-01-23 11:25:00,144.73,144.75,144.65,144.67,21502.0,136.3264,136.3453,136.2511,136.2699,21502.0
2018-01-23 11:30:00,144.67,144.71,144.65,144.7,15676.0,136.2699,136.3076,136.2511,136.2982,15676.0
2018-01-23 11:35:00,144.68,144.68,144.62,144.64,4620.0,136.2793,136.2793,136.2228,136.2417,4620.0
2018-01-23 11:40:00,144.63,144.67,144.53,144.57,19341.0,136.2322,136.2699,136.138,136.1757,19341.0
2018-01-23 11:45:00,144.58,144.62,144.54,144.54,102903.0,136.1851,136.2228,136.1475,136.1475,102903.0
2018-01-23 11:50:00,144.53,144.55,144.43,144.54,12205.0,136.138,136.1569,136.0439,136.1475,12205.0
2018-01-23 11:55:00,144.53,144.54,144.48,144.5,3734.0,136.138,136.1475,136.0909,136.1098,3734.0
2018-01-23 12:00:00,144.5,144.58,144.47,144.54,3435.0,136.1098,136.1851,136.0815,136.1475,3435.0
2018-01-23 12:05:00,144.52,144.55,144.45,144.47,7608.0,136.1286,136.1569,136.0627,136.0815,7608.0
2018-01-23 12:10:00,144.46,144.49,144.45,144.47,5180.0,136.0721,136.1004,136.0627,136.0815,5180.0
2018-01-23 12:15:00,144.49,144.54,144.49,144.54,4440.0,136.1004,136.1475,136.1004,136.1475,4440.0
2018-01-23 12:20:00,144.53,144.59,144.52,144.56,3900.0,136.138,136.1946,136.1286,136.1663,3900.0
2018-01-23 12:25:00,144.59,144.59,144.55,144.55,1070.0,136.1946,136.1946,136.1569,136.1569,1070.0
2018-01-23 12:30:00,144.56,144.62,144.55,144.62,4748.0,136.1663,136.2228,136.1569,136.2228,4748.0
2018-01-23 12:35:00,144.62,144.63,144.58,144.58,6503.0,136.2228,136.2322,136.1851,136.1851,6503.0
2018-01-23 12:40:00,144.58,144.58,144.5,144.53,9594.0,136.1851,136.1851,136.1098,136.138,9594.0
2018-01-23 12:45:00,144.55,144.57,144.51,144.53,7521.0,136.1569,136.1757,136.1192,136.138,7521.0
2018-01-23 12:50:00,144.51,144.52,144.43,144.45,15204.0,136.1192,136.1286,136.0439,136.0627,15204.0
2018-01-23 12:55:00,144.51,144.54,144.5,144.52,6991.0,136.1192,136.1475,136.1098,136.1286,6991.0
2018-01-23 13:00:00,144.52,144.55,144.5,144.52,14543.0,136.1286,136.1569,136.1098,136.1286,14543.0
2018-01-23 13:05:00,144.52,144.61,144.51,144.56,17045.0,136.1286,136.2134,136.1192,136.1663,17045.0
2018-01-23 13:10:00,144.56,144.57,144.46,144.48,6743.0,136.1663,136.1757,136.0721,136.0909,6743.0
2018-01-23 13:15:00,144.49,144.53,144.48,144.48,8487.0,136.1004,136.138,136.0909,136.0909,8487.0
2018-01-23 13:20:00,144.48,144.51,144.46,144.5,2623.0,136.0909,136.1192,136.0721,136.1098,2623.0
2018-01-23 13:25:00,144.5,144.55,144.49,144.55,11587.0,136.1098,136.1569,136.1004,136.1569,11587.0
2018-01-23 13:30:00,144.54,144.6,144.53,144.59,13825.0,136.1475,136.204,136.138,136.1946,13825.0
2018-01-23 13:35:00,144.59,144.59,144.55,144.57,5687.0,136.1946,136.1946,136.1569,136.1757,5687.0
2018-01-23 13:40:00,144.61,144.67,144.6,144.6,6691.0,136.2134,136.2699,136.204,136.204,6691.0
2018-01-23 13:45:00,144.6,144.7,144.59,144.68,17335.0,136.204,136.2982,136.1946,136.2793,17335.0
2018-01-23 13:50:00,144.68,144.7,144.65,144.69,24647.0,136.2793,136.2982,136.2511,136.2888,24647.0
2018-01-23 13:55:00,144.69,144.71,144.68,144.71,13470.0,136.2888,136.3076,136.2793,136.3076,13470.0
2018-01-23 14:00:00,144.7,144.71,144.63,144.64,14026.0,136.2982,136.3076,136.2322,136.2417,14026.0
2018-01-23 14:05:00,144.66,144.67,144.62,144.66,4358.0,136.2605,136.2699,136.2228,136.2605,4358.0
2018-01-23 14:10:00,144.65,144.66,144.59,144.59,6620.0,136.2511,136.2605,136.1946,136.1946,6620.0
2018-01-23 14:15:00,144.57,144.59,144.42,144.43,17092.0,136.1757,136.1946,136.0344,136.0439,17092.0
2018-01-23 14:20:00,144.4,144.45,144.35,144.43,10650.0,136.0156,136.0627,135.9685,136.0439,10650.0
2018-01-23 14:25:00,144.41,144.5,144.36,144.49,14275.0,136.025,136.1098,135.9779,136.1004,14275.0
2018-01-23 14:30:00,144.5,144.51,144.46,144.49,4658.0,136.1098,136.1192,136.0721,136.1004,4658.0
2018-01-23 14:35:00,144.49,144.59,144.49,144.58,6467.0,136.1004,136.1946,136.1004,136.1851,6467.0
2018-01-23 14:40:00,144.58,144.61,144.57,144.59,9442.0,136.1851,136.2134,136.1757,136.1946,9442.0
2018-01-23 14:45:00,144.6,144.65,144.59,144.64,4454.0,136.204,136.2511,136.1946,136.2417,4454.0
2018-01-23 14:50:00,144.65,144.7,144.64,144.66,32384.0,136.2511,136.2982,136.2417,136.2605,32384.0
2018-01-23 14:55:00,144.63,144.66,144.61,144.63,7023.0,136.2322,136.2605,136.2134,136.2322,7023.0
2018-01-23 15:00:00,144.63,144.63,144.57,144.61,46021.0,136.2322,136.2322,136.1757,136.2134,46021.0
2018-01-23 15:05:00,144.62,144.62,144.55,144.59,33402.0,136.2228,136.2228,136.1569,136.1946,33402.0
2018-01-23 15:10:00,144.6,144.65,144.48,144.5,14072.0,136.204,136.2511,136.0909,136.1098,14072.0
2018-01-23 15:15:00,144.5,144.56,144.49,144.55,10999.0,136.1098,136.1663,136.1004,136.1569,10999.0
2018-01-23 15:20:00,144.54,144.62,144.54,144.6,9318.0,136.1475,136.2228,136.1475,136.204,9318.0
2018-01-23 15:25:00,144.61,144.62,144.57,144.62,28616.0,136.2134,136.2228,136.1757,136.2228,28616.0
2018-01-23 15:30:00,144.62,144.65,144.6,144.65,44224.0,136.2228,136.2511,136.204,136.2511,44224.0
2018-01-23 15:35:00,144.65,144.66,144.61,144.66,49745.0,136.2511,136.2605,136.2134,136.2605,49745.0
2018-01-23 15:40:00,144.65,144.66,144.61,144.66,12154.0,136.2511,136.2605,136.2134,136.2605,12154.0
2018-01-23 15:45:00,144.68,144.78,144.68,144.78,7222.0,136.2793,136.3735,136.2793,136.3735,7222.0
2018-01-23 15:50:00,144.78,144.79,144.64,144.66,18599.0,136.3735,136.3829,136.2417,136.2605,18599.0
2018-01-23 15:55:00,144.67,144.74,144.61,144.64,43792.0,136.2699,136.3359,136.2134,136.2417,43792.0
2018-01-24 09:30:00,144.96,145.1,144.89,144.95,32692.0,136.5431,136.6749,136.4771,136.5337,32692.0
2018-01-24 09:35:00,144.95,144.95,144.72,144.74,27789.0,136.5337,136.5337,136.317,136.3359,27789.0
2018-01-24 09:40:00,144.74,144.89,144.74,144.86,7925.0,136.3359,136.4771,136.3359,136.4489,7925.0
2018-01-24 09:45:00,144.87,144.92,144.77,144.83,37113.0,136.4583,136.5054,136.3641,136.4206,37113.0
2018-01-24 09:50:00,144.8,144.82,144.7,144.78,7643.0,136.3924,136.4112,136.2982,136.3735,7643.0
2018-01-24 09:55:00,144.78,145.03,144.77,145.01,26927.0,136.3735,136.609,136.3641,136.5902,26927.0
2018-01-24 10:00:00,145.01,145.16,144.98,145.15,60576.0,136.5902,136.7315,136.5619,136.722,60576.0
2018-01-24 10:05:00,145.16,145.19,145.1,145.15,19291.0,136.7315,136.7597,136.6749,136.722,19291.0
2018-01-24 10:10:00,145.13,145.22,145.08,145.2,8647.0,136.7032,136.788,136.6561,136.7691,8647.0
2018-01-24 10:15:00,145.23,145.24,145.03,145.04,6568.0,136.7974,136.8068,136.609,136.6184,6568.0
2018-01-24 10:20:00,145.04,145.11,145.01,145.08,10060.0,136.6184,136.6844,136.5902,136.6561,10060.0
2018-01-24 10:25:00,145.07,145.13,145.06,145.11,2758.0,136.6467,136.7032,136.6373,136.6844,2758.0
2018-01-24 10:30:00,145.12,145.2,145.12,145.18,4753.0,136.6938,136.7691,136.6938,136.7503,4753.0
2018-01-24 10:35:00,145.19,145.29,145.15,145.16,23326.0,136.7597,136.8539,136.722,136.7315,23326.0
2018-01-24 10:40:00,145.16,145.21,145.14,145.15,17091.0,136.7315,136.7786,136.7126,136.722,17091.0
2018-01-24 10:45:00,145.14,145.2,145.12,145.14,17290.0,136.7126,136.7691,136.6938,136.7126,17290.0
2018-01-24 10:50:00,145.14,145.14,145.09,145.14,11737.0,136.7126,136.7126,136.6655,136.7126,11737.0
2018-01-24 10:55:00,145.13,145.13,144.92,144.95,27950.0,136.7032,136.7032,136.5054,136.5337,27950.0
2018-01-24 11:00:00,144.99,145.06,144.98,145.02,10100.0,136.5713,136.6373,136.5619,136.5996,10100.0
2018-01-24 11:05:00,145.04,145.07,144.93,144.93,8861.0,136.6184,136.6467,136.5148,136.5148,8861.0
2018-01-24 11:10:00,144.93,144.94,144.51,144.51,65647.0,136.5148,136.5242,136.1192,136.1192,65647.0
2018-01-24 11:15:00,144.52,144.58,144.4,144.58,70330.0,136.1286,136.1851,136.0156,136.1851,70330.0
2018-01-24 11:20:00,144.59,144.66,144.55,144.56,29908.0,136.1946,136.2605,136.1569,136.1663,29908.0
2018-01-24 11:25:00,144.59,144.63,144.48,144.52,18235.0,136.1946,136.2322,136.0909,136.1286,18235.0
2018-01-24 11:30:00,144.49,144.49,144.12,144.17,53468.0,136.1004,136.1004,135.7519,135.7989,53468.0
2018-01-24 11:35:00,144.18,144.32,143.99,144.14,66406.0,135.8084,135.9402,135.6294,135.7707,66406.0
2018-01-24 11:40:00,144.15,144.39,144.15,144.39,28862.0,135.7801,136.0062,135.7801,136.0062,28862.0
2018-01-24 11:45:00,144.38,144.41,144.24,144.26,17463.0,135.9968,136.025,135.8649,135.8837,17463.0
2018-01-24 11:50:00,144.26,144.49,144.25,144.46,20624.0,135.8837,136.1004,135.8743,136.0721,20624.0
2018-01-24 11:55:00,144.44,144.48,144.35,144.36,10539.0,136.0533,136.0909,135.9685,135.9779,10539.0
2018-01-24 12:00:00,144.36,144.38,144.2,144.27,552886.0,135.9779,135.9968,135.8272,135.8931,552886.0
2018-01-24 12:05:00,144.27,144.37,144.26,144.29,12681.0,135.8931,135.9873,135.8837,135.912,12681.0
2018-01-24 12:10:00,144.28,144.41,144.26,144.4,41551.0,135.9026,136.025,135.8837,136.0156,41551.0
2018-01-24 12:15:00,144.4,144.45,144.28,144.33,25237.0,136.0156,136.0627,135.9026,135.9497,25237.0
2018-01-24 12:20:00,144.33,144.34,144.08,144.08,27244.0,135.9497,135.9591,135.7142,135.7142,27244.0
2018-01-24 12:25:00,144.08,144.19,144.03,144.11,12985.0,135.7142,135.8178,135.6671,135.7424,12985.0
2018-01-24 12:30:00,144.14,144.2,144.08,144.13,10675.0,135.7707,135.8272,135.7142,135.7613,10675.0
2018-01-24 12:35:00,144.12,144.12,143.96,143.98,50958.0,135.7519,135.7519,135.6011,135.62,50958.0
2018-01-24 12:40:00,143.92,144.03,143.88,143.97,13080.0,135.5635,135.6671,135.5258,135.6106,13080.0
2018-01-24 12:45:00,143.98,144.0,143.82,144.0,24625.0,135.62,135.6388,135.4693,135.6388,24625.0
2018-01-24 12:50:00,144.01,144.02,143.91,144.0,20302.0,135.6482,135.6577,135.554,135.6388,20302.0
2018-01-24 12:55:00,144.03,144.11,144.03,144.05,7370.0,135.6671,135.7424,135.6671,135.6859,7370.0
2018-01-24 13:00:00,144.03,144.06,143.96,143.97,5513.0,135.6671,135.6953,135.6011,135.6106,5513.0
2018-01-24 13:05:00,143.95,143.95,143.67,143.68,42494.0,135.5917,135.5917,135.328,135.3374,42494.0
2018-01-24 13:10:00,143.66,143.76,143.63,143.74,32561.0,135.3186,135.4128,135.2903,135.3939,32561.0
2018-01-24 13:15:00,143.75,143.75,143.57,143.68,39559.0,135.4033,135.4033,135.2338,135.3374,39559.0
2018-01-24 13:20:00,143.64,143.78,143.55,143.78,18624.0,135.2997,135.4316,135.2149,135.4316,18624.0
2018-01-24 13:25:00,143.81,144.02,143.8,143.99,9242.0,135.4599,135.6577,135.4504,135.6294,9242.0
2018-01-24 13:30:00,144.03,144.18,143.97,144.18,18152.0,135.6671,135.8084,135.6106,135.8084,18152.0
2018-01-24 13:35:00,144.18,144.25,144.05,144.16,81802.0,135.8084,135.8743,135.6859,135.7895,81802.0
2018-01-24 13:40:00,144.14,144.29,144.09,144.26,13698.0,135.7707,135.912,135.7236,135.8837,13698.0
2018-01-24 13:45:00,144.28,144.35,144.21,144.31,27254.0,135.9026,135.9685,135.8366,135.9308,27254.0
2018-01-24 13:50:00,144.33,144.43,144.25,144.41,34326.0,135.9497,136.0439,135.8743,136.025,34326.0
2018-01-24 13:55:00,144.43,144.44,144.2,144.24,39220.0,136.0439,136.0533,135.8272,135.8649,39220.0
2018-01-24 14:00:00,144.25,144.32,144.19,144.25,13619.0,135.8743,135.9402,135.8178,135.8743,13619.0
2018-01-24 14:05:00,144.25,144.34,144.23,144.27,17267.0,135.8743,135.9591,135.8555,135.8931,17267.0
2018-01-24 14:10:00,144.28,144.36,144.22,144.31,10889.0,135.9026,135.9779,135.846,135.9308,10889.0
2018-01-24 14:15:00,144.3,144.47,144.28,144.47,13067.0,135.9214,136.0815,135.9026,136.0815,13067.0
2018-01-24 14:20:00,144.48,144.49,144.39,144.39,8462.0,136.0909,136.1004,136.0062,136.0062,8462.0
2018-01-24 14:25:00,144.38,144.51,144.38,144.51,8554.0,135.9968,136.1192,135.9968,136.1192,8554.0
2018-01-24 14:30:00,144.51,144.51,144.39,144.43,48359.0,136.1192,136.1192,136.0062,136.0439,48359.0
2018-01-24 14:35:00,144.43,144.44,144.36,144.44,19855.0,136.0439,136.0533,135.9779,136.0533,19855.0
2018-01-24 14:40:00,144.44,144.48,144.41,144.48,15314.0,136.0533,136.0909,136.025,136.0909,15314.0
2018-01-24 14:45:00,144.49,144.65,144.49,144.6,17681.0,136.1004,136.2511,136.1004,136.204,17681.0
2018-01-24 14:50:00,144.61,144.61,144.47,144.48,15322.0,136.2134,136.2134,136.0815,136.0909,15322.0
2018-01-24 14:55:00,144.51,144.52,144.47,144.47,14508.0,136.1192,136.1286,136.0815,136.0815,14508.0
2018-01-24 15:00:00,144.5,144.5,144.32,144.35,37330.0,136.1098,136.1098,135.9402,135.9685,37330.0
2018-01-24 15:05:00,144.34,144.45,144.34,144.43,7098.0,135.9591,136.0627,135.9591,136.0439,7098.0
2018-01-24 15:10:00,144.44,144.44,144.27,144.32,17708.0,136.0533,136.0533,135.8931,135.9402,17708.0
2018-01-24 15:15:00,144.32,144.37,144.22,144.29,17033.0,135.9402,135.9873,135.846,135.912,17033.0
2018-01-24 15:20:00,144.26,144.34,144.26,144.34,3324.0,135.8837,135.9591,135.8837,135.9591,3324.0
2018-01-24 15:25:00,144.34,144.39,144.27,144.34,61341.0,135.9591,136.0062,135.8931,135.9591,61341.0
2018-01-24 15:30:00,144.33,144.36,144.2,144.23,43231.0,135.9497,135.9779,135.8272,135.8555,43231.0
2018-01-24 15:35:00,144.24,144.33,144.24,144.26,26411.0,135.8649,135.9497,135.8649,135.8837,26411.0
2018-01-24 15:40:00,144.25,144.3,144.2,144.29,15296.0,135.8743,135.9214,135.8272,135.912,15296.0
2018-01-24 15:45:00,144.3,144.54,144.3,144.45,61610.0,135.9214,136.1475,135.9214,136.0627,61610.0
2018-01-24 15:50:00,144.43,144.43,144.31,144.31,53051.0,136.0439,136.0439,135.9308,135.9308,53051.0
2018-01-24 15:55:00,144.31,144.34,144.23,144.26,132386.0,135.9308,135.9591,135.8555,135.8837,132386.0
2018-01-25 09:30:00,144.93,145.04,144.72,144.87,54758.0,136.5148,136.6184,136.317,136.4583,54758.0
2018-01-25 09:35:00,144.88,144.96,144.64,144.68,73447.0,136.4677,136.5431,136.2417,136.2793,73447.0
2018-01-25 09:40:00,144.64,144.85,144.61,144.75,58879.0,136.2417,136.4395,136.2134,136.3453,58879.0
2018-01-25 09:45:00,144.74,144.76,144.6,144.7,25491.0,136.3359,136.3547,136.204,136.2982,25491.0
2018-01-25 09:50:00,144.69,144.69,144.39,144.47,26000.0,136.2888,136.2888,136.0062,136.0815,26000.0
2018-01-25 09:55:00,144.43,144.43,143.95,144.04,42908.0,136.0439,136.0439,135.5917,135.6765,42908.0
2018-01-25 10:00:00,144.07,144.3,143.99,144.3,25037.0,135.7048,135.9214,135.6294,135.9214,25037.0
2018-01-25 10:05:00,144.3,144.36,144.1,144.1,21070.0,135.9214,135.9779,135.733,135.733,21070.0
2018-01-25 10:10:00,144.1,144.17,144.01,144.17,26729.0,135.733,135.7989,135.6482,135.7989,26729.0
2018-01-25 10:15:00,144.14,144.34,144.13,144.33,20162.0,135.7707,135.9591,135.7613,135.9497,20162.0
2018-01-25 10:20:00,144.33,144.42,144.29,144.32,13352.0,135.9497,136.0344,135.912,135.9402,13352.0
2018-01-25 10:25:00,144.33,144.33,144.14,144.24,15023.0,135.9497,135.9497,135.7707,135.8649,15023.0
2018-01-25 10:30:00,144.28,144.5,144.23,144.5,10007.0,135.9026,136.1098,135.8555,136.1098,10007.0
2018-01-25 10:35:00,144.48,144.54,144.4,144.4,7959.0,136.0909,136.1475,136.0156,136.0156,7959.0
2018-01-25 10:40:00,144.37,144.42,144.29,144.34,10220.0,135.9873,136.0344,135.912,135.9591,10220.0
2018-01-25 10:45:00,144.35,144.39,144.16,144.29,25859.0,135.9685,136.0062,135.7895,135.912,25859.0
2018-01-25 10:50:00,144.3,144.4,144.27,144.36,16015.0,135.9214,136.0156,135.8931,135.9779,16015.0
2018-01-25 10:55:00,144.37,144.46,144.34,144.37,14069.0,135.9873,136.0721,135.9591,135.9873,14069.0
2018-01-25 11:00:00,144.37,144.46,144.34,144.44,6189.0,135.9873,136.0721,135.9591,136.0533,6189.0
2018-01-25 11:05:00,144.45,144.53,144.45,144.45,18591.0,136.0627,136.138,136.0627,136.0627,18591.0
2018-01-25 11:10:00,144.48,144.6,144.47,144.55,31606.0,136.0909,136.204,136.0815,136.1569,31606.0
2018-01-25 11:15:00,144.51,144.58,144.49,144.52,6226.0,136.1192,136.1851,136.1004,136.1286,6226.0
2018-01-25 11:20:00,144.52,144.55,144.45,144.53,24963.0,136.1286,136.1569,136.0627,136.138,24963.0
2018-01-25 11:25:00,144.55,144.59,144.52,144.57,27441.0,136.1569,136.1946,136.1286,136.1757,27441.0
2018-01-25 11:30:00,144.6,144.63,144.55,144.58,16947.0,136.204,136.2322,136.1569,136.1851,16947.0
2018-01-25 11:35:00,144.63,144.7,144.63,144.69,20152.0,136.2322,136.2982,136.2322,136.2888,20152.0
2018-01-25 11:40:00,144.68,144.81,144.67,144.79,43905.0,136.2793,136.4018,136.2699,136.3829,43905.0
2018-01-25 11:45:00,144.76,144.79,144.69,144.73,68059.0,136.3547,136.3829,136.2888,136.3264,68059.0
2018-01-25 11:50:00,144.73,144.74,144.68,144.72,9133.0,136.3264,136.3359,136.2793,136.317,9133.0
2018-01-25 11:55:00,144.75,144.8,144.73,144.74,7637.0,136.3453,136.3924,136.3264,136.3359,7637.0
2018-01-25 12:00:00,144.76,144.82,144.75,144.81,6227.0,136.3547,136.4112,136.3453,136.4018,6227.0
2018-01-25 12:05:00,144.81,144.88,144.79,144.8,13362.0,136.4018,136.4677,136.3829,136.3924,13362.0
2018-01-25 12:10:00,144.82,144.91,144.81,144.86,10913.0,136.4112,136.496,136.4018,136.4489,10913.0
2018-01-25 12:15:00,144.89,144.91,144.82,144.9,9921.0,136.4771,136.496,136.4112,136.4866,9921.0
2018-01-25 12:20:00,144.89,144.89,144.69,144.74,66019.0,136.4771,136.4771,136.2888,136.3359,66019.0
2018-01-25 12:25:00,144.73,144.77,144.7,144.75,5512.0,136.3264,136.3641,136.2982,136.3453,5512.0
2018-01-25 12:30:00,144.75,144.79,144.69,144.73,9908.0,136.3453,136.3829,136.2888,136.3264,9908.0
2018-01-25 12:35:00,144.74,144.78,144.7,144.71,28555.0,136.3359,136.3735,136.2982,136.3076,28555.0
2018-01-25 12:40:00,144.69,144.73,144.62,144.67,6456.0,136.2888,136.3264,136.2228,136.2699,6456.0
2018-01-25 12:45:00,144.67,144.74,144.67,144.7,5666.0,136.2699,136.3359,136.2699,136.2982,5666.0
2018-01-25 12:50:00,144.71,144.72,144.57,144.58,7950.0,136.3076,136.317,136.1757,136.1851,7950.0
2018-01-25 12:55:00,144.6,144.62,144.57,144.58,14880.0,136.204,136.2228,136.1757,136.1851,14880.0
2018-01-25 13:00:00,144.57,144.57,144.44,144.46,20074.0,136.1757,136.1757,136.0533,136.0721,20074.0
2018-01-25 13:05:00,144.47,144.58,144.46,144.55,10773.0,136.0815,136.1851,136.0721,136.1569,10773.0
2018-01-25 13:10:00,144.58,144.67,144.57,144.64,9243.0,136.1851,136.2699,136.1757,136.2417,9243.0
2018-01-25 13:15:00,144.63,144.65,144.59,144.64,5957.0,136.2322,136.2511,136.1946,136.2417,5957.0
2018-01-25 13:20:00,144.65,144.65,144.54,144.58,9395.0,136.2511,136.2511,136.1475,136.1851,9395.0
2018-01-25 13:25:00,144.61,144.61,144.54,144.58,4297.0,136.2134,136.2134,136.1475,136.1851,4297.0
2018-01-25 13:30:00,144.57,144.6,144.53,144.58,4553.0,136.1757,136.204,136.138,136.1851,4553.0
2018-01-25 13:35:00,144.56,144.67,144.56,144.65,9622.0,136.1663,136.2699,136.1663,136.2511,9622.0
2018-01-25 13:40:00,144.65,144.7,144.65,144.68,6468.0,136.2511,136.2982,136.2511,136.2793,6468.0
2018-01-25 13:45:00,144.7,144.72,144.67,144.69,5492.0,136.2982,136.317,136.2699,136.2888,5492.0
2018-01-25 13:50:00,144.69,144.76,144.68,144.74,22492.0,136.2888,136.3547,136.2793,136.3359,22492.0
2018-01-25 13:55:00,144.75,144.76,144.7,144.71,4761.0,136.3453,136.3547,136.2982,136.3076,4761.0
2018-01-25 14:00:00,144.7,144.71,144.63,144.64,7639.0,136.2982,136.3076,136.2322,136.2417,7639.0
2018-01-25 14:05:00,144.64,144.71,144.64,144.67,5074.0,136.2417,136.3076,136.2417,136.2699,5074.0
2018-01-25 14:10:00,144.68,144.68,144.31,144.43,56480.0,136.2793,136.2793,135.9308,136.0439,56480.0
2018-01-25 14:15:00,144.41,144.52,144.34,144.52,9464.0,136.025,136.1286,135.9591,136.1286,9464.0
2018-01-25 14:20:00,144.53,144.53,144.4,144.4,7610.0,136.138,136.138,136.0156,136.0156,7610.0
2018-01-25 14:25:00,144.39,144.48,144.38,144.47,11184.0,136.0062,136.0909,135.9968,136.0815,11184.0
2018-01-25 14:30:00,144.49,144.49,144.42,144.43,9835.0,136.1004,136.1004,136.0344,136.0439,9835.0
2018-01-25 14:35:00,144.42,144.42,144.18,144.21,15615.0,136.0344,136.0344,135.8084,135.8366,15615.0
2018-01-25 14:40:00,144.23,144.25,144.15,144.23,57201.0,135.8555,135.8743,135.7801,135.8555,57201.0
2018-01-25 14:45:00,144.26,144.26,144.07,144.2,16414.0,135.8837,135.8837,135.7048,135.8272,16414.0
2018-01-25 14:50:00,144.19,144.22,144.01,144.12,16573.0,135.8178,135.846,135.6482,135.7519,16573.0
2018-01-25 14:55:00,144.13,144.24,144.08,144.08,40624.0,135.7613,135.8649,135.7142,135.7142,40624.0
2018-01-25 15:00:00,144.08,144.13,143.99,144.07,23855.0,135.7142,135.7613,135.6294,135.7048,23855.0
2018-01-25 15:05:00,144.08,144.13,144.05,144.05,12368.0,135.7142,135.7613,135.6859,135.6859,12368.0
2018-01-25 15:10:00,144.02,144.06,143.88,143.96,34117.0,135.6577,135.6953,135.5258,135.6011,34117.0
2018-01-25 15:15:00,143.95,144.17,143.95,144.13,22304.0,135.5917,135.7989,135.5917,135.7613,22304.0
2018-01-25 15:20:00,144.15,144.24,144.15,144.24,55827.0,135.7801,135.8649,135.7801,135.8649,55827.0
2018-01-25 15:25:00,144.25,144.31,144.21,144.24,9962.0,135.8743,135.9308,135.8366,135.8649,9962.0
2018-01-25 15:30:00,144.24,144.29,144.18,144.23,39655.0,135.8649,135.912,135.8084,135.8555,39655.0
2018-01-25 15:35:00,144.25,144.25,144.14,144.18,11859.0,135.8743,135.8743,135.7707,135.8084,11859.0
2018-01-25 15:40:00,144.19,144.28,144.14,144.25,21265.0,135.8178,135.9026,135.7707,135.8743,21265.0
2018-01-25 15:45:00,144.27,144.34,144.26,144.28,35395.0,135.8931,135.9591,135.8837,135.9026,35395.0
2018-01-25 15:50:00,144.28,144.38,144.28,144.29,17434.0,135.9026,135.9968,135.9026,135.912,17434.0
2018-01-25 15:55:00,144.28,144.4,144.27,144.38,25891.0,135.9026,136.0156,135.8931,135.9968,25891.0
2018-01-26 09:30:00,144.97,144.97,144.71,144.75,50097.0,136.5525,136.5525,136.3076,136.3453,50097.0
2018-01-26 09:35:00,144.77,144.86,144.75,144.79,38920.0,136.3641,136.4489,136.3453,136.3829,38920.0
2018-01-26 09:40:00,144.8,144.83,144.68,144.76,37529.0,136.3924,136.4206,136.2793,136.3547,37529.0
2018-01-26 09:45:00,144.73,144.83,144.71,144.83,73551.0,136.3264,136.4206,136.3076,136.4206,73551.0
2018-01-26 09:50:00,144.84,144.9,144.8,144.9,18959.0,136.43,136.4866,136.3924,136.4866,18959.0
2018-01-26 09:55:00,144.93,144.98,144.92,144.93,3900.0,136.5148,136.5619,136.5054,136.5148,3900.0
2018-01-26 10:00:00,144.94,145.06,144.93,144.99,12631.0,136.5242,136.6373,136.5148,136.5713,12631.0
2018-01-26 10:05:00,144.98,145.02,144.95,145.02,6313.0,136.5619,136.5996,136.5337,136.5996,6313.0
2018-01-26 10:10:00,145.01,145.01,144.87,144.88,8656.0,136.5902,136.5902,136.4583,136.4677,8656.0
2018-01-26 10:15:00,144.86,144.93,144.75,144.93,23753.0,136.4489,136.5148,136.3453,136.5148,23753.0
2018-01-26 10:20:00,144.95,144.96,144.88,144.91,35736.0,136.5337,136.5431,136.4677,136.496,35736.0
2018-01-26 10:25:00,144.89,144.98,144.89,144.94,10978.0,136.4771,136.5619,136.4771,136.5242,10978.0
2018-01-26 10:30:00,144.97,145.04,144.97,145.01,15447.0,136.5525,136.6184,136.5525,136.5902,15447.0
2018-01-26 10:35:00,145.02,145.21,145.02,145.19,10171.0,136.5996,136.7786,136.5996,136.7597,10171.0
2018-01-26 10:40:00,145.19,145.3,145.17,145.24,26274.0,136.7597,136.8633,136.7409,136.8068,26274.0
2018-01-26 10:45:00,145.22,145.25,145.16,145.17,6023.0,136.788,136.8162,136.7315,136.7409,6023.0
2018-01-26 10:50:00,145.18,145.24,145.15,145.22,6020.0,136.7503,136.8068,136.722,136.788,6020.0
2018-01-26 10:55:00,145.22,145.23,145.18,145.18,20689.0,136.788,136.7974,136.7503,136.7503,20689.0
2018-01-26 11:00:00,145.17,145.21,145.15,145.15,4619.0,136.7409,136.7786,136.722,136.722,4619.0
2018-01-26 11:05:00,145.13,145.24,145.1,145.22,2858.0,136.7032,136.8068,136.6749,136.788,2858.0
2018-01-26 11:10:00,145.23,145.24,145.18,145.18,16005.0,136.7974,136.8068,136.7503,136.7503,16005.0
2018-01-26 11:15:00,145.19,145.29,145.15,145.28,27096.0,136.7597,136.8539,136.722,136.8445,27096.0
2018-01-26 11:20:00,145.26,145.31,145.25,145.29,11716.0,136.8257,136.8728,136.8162,136.8539,11716.0
2018-01-26 11:25:00,145.3,145.3,145.22,145.24,13874.0,136.8633,136.8633,136.788,136.8068,13874.0
2018-01-26 11:30:00,145.27,145.3,145.26,145.28,9728.0,136.8351,136.8633,136.8257,136.8445,9728.0
2018-01-26 11:35:00,145.28,145.28,145.2,145.2,6200.0,136.8445,136.8445,136.7691,136.7691,6200.0
2018-01-26 11:40:00,145.19,145.25,145.15,145.25,6077.0,136.7597,136.8162,136.722,136.8162,6077.0
2018-01-26 11:45:00,145.25,145.26,145.19,145.21,16141.0,136.8162,136.8257,136.7597,136.7786,16141.0
2018-01-26 11:50:00,145.21,145.21,145.1,145.12,10894.0,136.7786,136.7786,136.6749,136.6938,10894.0
2018-01-26 11:55:00,145.11,145.16,145.1,145.16,3595.0,136.6844,136.7315,136.6749,136.7315,3595.0
2018-01-26 12:00:00,145.17,145.17,145.1,145.12,9017.0,136.7409,136.7409,136.6749,136.6938,9017.0
2018-01-26 12:05:00,145.13,145.17,145.08,145.13,7396.0,136.7032,136.7409,136.6561,136.7032,7396.0
2018-01-26 12:10:00,145.12,145.15,145.08,145.09,7514.0,136.6938,136.722,136.6561,136.6655,7514.0
2018-01-26 12:15:00,145.09,145.15,145.07,145.15,8978.0,136.6655,136.722,136.6467,136.722,8978.0
2018-01-26 12:20:00,145.15,145.23,145.13,145.21,18644.0,136.722,136.7974,136.7032,136.7786,18644.0
2018-01-26 12:25:00,145.19,145.24,145.18,145.21,17537.0,136.7597,136.8068,136.7503,136.7786,17537.0
2018-01-26 12:30:00,145.2,145.24,145.16,145.24,23531.0,136.7691,136.8068,136.7315,136.8068,23531.0
2018-01-26 12:35:00,145.22,145.24,145.21,145.23,5701.0,136.788,136.8068,136.7786,136.7974,5701.0
2018-01-26 12:40:00,145.24,145.25,145.2,145.25,2688.0,136.8068,136.8162,136.7691,136.8162,2688.0
2018-01-26 12:45:00,145.24,145.3,145.22,145.3,4997.0,136.8068,136.8633,136.788,136.8633,4997.0
2018-01-26 12:50:00,145.29,145.35,145.28,145.32,3182.0,136.8539,136.9104,136.8445,136.8822,3182.0
2018-01-26 12:55:00,145.34,145.34,145.28,145.29,5538.0,136.901,136.901,136.8445,136.8539,5538.0
2018-01-26 13:00:00,145.31,145.36,145.29,145.35,10267.0,136.8728,136.9199,136.8539,136.9104,10267.0
2018-01-26 13:05:00,145.36,145.36,145.31,145.33,14474.0,136.9199,136.9199,136.8728,136.8916,14474.0
2018-01-26 13:10:00,145.33,145.37,145.32,145.37,4589.0,136.8916,136.9293,136.8822,136.9293,4589.0
2018-01-26 13:15:00,145.36,145.4,145.34,145.36,9521.0,136.9199,136.9575,136.901,136.9199,9521.0
2018-01-26 13:20:00,145.36,145.46,145.36,145.4,11036.0,136.9199,137.014,136.9199,136.9575,11036.0
2018-01-26 13:25:00,145.38,145.42,145.37,145.4,17942.0,136.9387,136.9764,136.9293,136.9575,17942.0
2018-01-26 13:30:00,145.4,145.44,145.39,145.44,41290.0,136.9575,136.9952,136.9481,136.9952,41290.0
2018-01-26 13:35:00,145.46,145.47,145.41,145.44,14172.0,137.014,137.0235,136.9669,136.9952,14172.0
2018-01-26 13:40:00,145.43,145.46,145.42,145.45,12860.0,136.9858,137.014,136.9764,137.0046,12860.0
2018-01-26 13:45:00,145.44,145.51,145.44,145.5,22486.0,136.9952,137.0611,136.9952,137.0517,22486.0
2018-01-26 13:50:00,145.51,145.58,145.5,145.56,9658.0,137.0611,137.1271,137.0517,137.1082,9658.0
2018-01-26 13:55:00,145.55,145.59,145.54,145.55,14869.0,137.0988,137.1365,137.0894,137.0988,14869.0
2018-01-26 14:00:00,145.55,145.59,145.54,145.56,9678.0,137.0988,137.1365,137.0894,137.1082,9678.0
2018-01-26 14:05:00,145.56,145.56,145.49,145.55,49114.0,137.1082,137.1082,137.0423,137.0988,49114.0
2018-01-26 14:10:00,145.55,145.6,145.53,145.6,10489.0,137.0988,137.1459,137.08,137.1459,10489.0
2018-01-26 14:15:00,145.61,145.63,145.58,145.6,6659.0,137.1553,137.1742,137.1271,137.1459,6659.0
2018-01-26 14:20:00,145.6,145.65,145.58,145.59,5910.0,137.1459,137.193,137.1271,137.1365,5910.0
2018-01-26 14:25:00,145.56,145.59,145.49,145.5,8162.0,137.1082,137.1365,137.0423,137.0517,8162.0
2018-01-26 14:30:00,145.5,145.56,145.46,145.56,12946.0,137.0517,137.1082,137.014,137.1082,12946.0
2018-01-26 14:35:00,145.55,145.61,145.55,145.59,5093.0,137.0988,137.1553,137.0988,137.1365,5093.0
2018-01-26 14:40:00,145.6,145.64,145.57,145.57,24476.0,137.1459,137.1836,137.1177,137.1177,24476.0
2018-01-26 14:45:00,145.57,145.64,145.56,145.64,8815.0,137.1177,137.1836,137.1082,137.1836,8815.0
2018-01-26 14:50:00,145.64,145.64,145.55,145.61,5017.0,137.1836,137.1836,137.0988,137.1553,5017.0
2018-01-26 14:55:00,145.61,145.62,145.58,145.6,4372.0,137.1553,137.1648,137.1271,137.1459,4372.0
2018-01-26 15:00:00,145.6,145.67,145.58,145.67,51636.0,137.1459,137.2119,137.1271,137.2119,51636.0
2018-01-26 15:05:00,145.68,145.74,145.68,145.74,7538.0,137.2213,137.2778,137.2213,137.2778,7538.0
2018-01-26 15:10:00,145.76,145.86,145.76,145.85,79555.0,137.2966,137.3908,137.2966,137.3814,79555.0
2018-01-26 15:15:00,145.85,145.88,145.82,145.87,21332.0,137.3814,137.4097,137.3531,137.4002,21332.0
2018-01-26 15:20:00,145.88,145.88,145.83,145.85,16864.0,137.4097,137.4097,137.3626,137.3814,16864.0
2018-01-26 15:25:00,145.85,145.88,145.81,145.83,18492.0,137.3814,137.4097,137.3437,137.3626,18492.0
2018-01-26 15:30:00,145.84,145.86,145.8,145.86,7404.0,137.372,137.3908,137.3343,137.3908,7404.0
2018-01-26 15:35:00,145.87,145.96,145.86,145.94,21764.0,137.4002,137.485,137.3908,137.4662,21764.0
2018-01-26 15:40:00,145.94,145.99,145.93,145.99,19250.0,137.4662,137.5133,137.4568,137.5133,19250.0
2018-01-26 15:45:00,145.99,146.01,145.94,145.97,19762.0,137.5133,137.5321,137.4662,137.4944,19762.0
2018-01-26 15:50:00,145.97,146.05,145.97,146.04,127457.0,137.4944,137.5698,137.4944,137.5604,127457.0
2018-01-26 15:55:00,146.04,146.11,145.96,146.11,243909.0,137.5604,137.6263,137.485,137.6263,243909.0
2018-01-29 09:30:00,145.82,145.95,145.67,145.75,44566.0,137.3531,137.4756,137.2119,137.2872,44566.0
2018-01-29 09:35:00,145.78,146.04,145.7,146.04,30521.0,137.3155,137.5604,137.2401,137.5604,30521.0
2018-01-29 09:40:00,146.03,146.15,146.01,146.08,76520.0,137.551,137.664,137.5321,137.598,76520.0
2018-01-29 09:45:00,146.09,146.1,145.99,146.01,38129.0,137.6075,137.6169,137.5133,137.5321,38129.0
2018-01-29 09:50:00,146.01,146.04,145.87,145.97,50370.0,137.5321,137.5604,137.4002,137.4944,50370.0
2018-01-29 09:55:00,145.97,146.02,145.96,146.0,34986.0,137.4944,137.5415,137.485,137.5227,34986.0
2018-01-29 10:00:00,146.0,146.01,145.73,145.76,54349.0,137.5227,137.5321,137.2684,137.2966,54349.0
2018-01-29 10:05:00,145.79,145.8,145.65,145.76,26571.0,137.3249,137.3343,137.193,137.2966,26571.0
2018-01-29 10:10:00,145.77,145.84,145.69,145.75,35498.0,137.306,137.372,137.2307,137.2872,35498.0
2018-01-29 10:15:00,145.68,145.68,145.56,145.58,27094.0,137.2213,137.2213,137.1082,137.1271,27094.0
2018-01-29 10:20:00,145.56,145.64,145.54,145.64,16817.0,137.1082,137.1836,137.0894,137.1836,16817.0
2018-01-29 10:25:00,145.64,145.75,145.62,145.74,34440.0,137.1836,137.2872,137.1648,137.2778,34440.0
2018-01-29 10:30:00,145.74,145.74,145.64,145.65,10650.0,137.2778,137.2778,137.1836,137.193,10650.0
2018-01-29 10:35:00,145.64,145.64,145.39,145.4,38565.0,137.1836,137.1836,136.9481,136.9575,38565.0
2018-01-29 10:40:00,145.42,145.45,145.2,145.27,26518.0,136.9764,137.0046,136.7691,136.8351,26518.0
2018-01-29 10:45:00,145.27,145.37,145.25,145.34,25468.0,136.8351,136.9293,136.8162,136.901,25468.0
2018-01-29 10:50:00,145.35,145.37,145.29,145.29,8549.0,136.9104,136.9293,136.8539,136.8539,8549.0
2018-01-29 10:55:00,145.29,145.45,145.29,145.32,69464.0,136.8539,137.0046,136.8539,136.8822,69464.0
2018-01-29 11:00:00,145.33,145.35,145.22,145.23,18015.0,136.8916,136.9104,136.788,136.7974,18015.0
2018-01-29 11:05:00,145.25,145.27,145.14,145.17,21610.0,136.8162,136.8351,136.7126,136.7409,21610.0
2018-01-29 11:10:00,145.15,145.25,145.06,145.24,25513.0,136.722,136.8162,136.6373,136.8068,25513.0
2018-01-29 11:15:00,145.23,145.28,145.2,145.21,30988.0,136.7974,136.8445,136.7691,136.7786,30988.0
2018-01-29 11:20:00,145.21,145.43,145.21,145.43,54462.0,136.7786,136.9858,136.7786,136.9858,54462.0
2018-01-29 11:25:00,145.4,145.41,145.28,145.34,11316.0,136.9575,136.9669,136.8445,136.901,11316.0
2018-01-29 11:30:00,145.34,145.44,145.32,145.44,26016.0,136.901,136.9952,136.8822,136.9952,26016.0
2018-01-29 11:35:00,145.43,145.47,145.41,145.45,13270.0,136.9858,137.0235,136.9669,137.0046,13270.0
2018-01-29 11:40:00,145.45,145.58,145.32,145.58,38549.0,137.0046,137.1271,136.8822,137.1271,38549.0
2018-01-29 11:45:00,145.6,145.66,145.51,145.51,40114.0,137.1459,137.2024,137.0611,137.0611,40114.0
2018-01-29 11:50:00,145.53,145.58,145.53,145.54,29779.0,137.08,137.1271,137.08,137.0894,29779.0
2018-01-29 11:55:00,145.55,145.56,145.44,145.44,7020.0,137.0988,137.1082,136.9952,136.9952,7020.0
2018-01-29 12:00:00,145.44,145.44,145.34,145.35,8358.0,136.9952,136.9952,136.901,136.9104,8358.0
2018-01-29 12:05:00,145.37,145.48,145.34,145.44,5873.0,136.9293,137.0329,136.901,136.9952,5873.0
2018-01-29 12:10:00,145.47,145.55,145.41,145.52,13561.0,137.0235,137.0988,136.9669,137.0706,13561.0
2018-01-29 12:15:00,145.53,145.6,145.52,145.59,14553.0,137.08,137.1459,137.0706,137.1365,14553.0
2018-01-29 12:20:00,145.58,145.58,145.54,145.55,14415.0,137.1271,137.1271,137.0894,137.0988,14415.0
2018-01-29 12:25:00,145.58,145.61,145.47,145.55,17669.0,137.1271,137.1553,137.0235,137.0988,17669.0
2018-01-29 12:30:00,145.58,145.6,145.5,145.51,5112.0,137.1271,137.1459,137.0517,137.0611,5112.0
2018-01-29 12:35:00,145.5,145.55,145.49,145.49,3333.0,137.0517,137.0988,137.0423,137.0423,3333.0
2018-01-29 12:40:00,145.51,145.53,145.43,145.45,15883.0,137.0611,137.08,136.9858,137.0046,15883.0
2018-01-29 12:45:00,145.49,145.52,145.46,145.48,5318.0,137.0423,137.0706,137.014,137.0329,5318.0
2018-01-29 12:50:00,145.47,145.66,145.47,145.62,20716.0,137.0235,137.2024,137.0235,137.1648,20716.0
2018-01-29 12:55:00,145.62,145.72,145.61,145.69,18487.0,137.1648,137.259,137.1553,137.2307,18487.0
2018-01-29 13:00:00,145.71,145.74,145.68,145.72,7476.0,137.2495,137.2778,137.2213,137.259,7476.0
2018-01-29 13:05:00,145.7,145.76,145.7,145.73,12113.0,137.2401,137.2966,137.2401,137.2684,12113.0
2018-01-29 13:10:00,145.75,145.76,145.71,145.72,3038.0,137.2872,137.2966,137.2495,137.259,3038.0
2018-01-29 13:15:00,145.76,145.82,145.75,145.76,29304.0,137.2966,137.3531,137.2872,137.2966,29304.0
2018-01-29 13:20:00,145.74,145.74,145.69,145.72,13580.0,137.2778,137.2778,137.2307,137.259,13580.0
2018-01-29 13:25:00,145.72,145.75,145.7,145.74,7216.0,137.259,137.2872,137.2401,137.2778,7216.0
2018-01-29 13:30:00,145.72,145.72,145.63,145.64,10217.0,137.259,137.259,137.1742,137.1836,10217.0
2018-01-29 13:35:00,145.65,145.69,145.64,145.66,31253.0,137.193,137.2307,137.1836,137.2024,31253.0
2018-01-29 13:40:00,145.65,145.69,145.62,145.62,25512.0,137.193,137.2307,137.1648,137.1648,25512.0
2018-01-29 13:45:00,145.65,145.67,145.59,145.59,12326.0,137.193,137.2119,137.1365,137.1365,12326.0
2018-01-29 13:50:00,145.59,145.64,145.56,145.6,21721.0,137.1365,137.1836,137.1082,137.1459,21721.0
2018-01-29 13:55:00,145.59,145.63,145.56,145.59,19929.0,137.1365,137.1742,137.1082,137.1365,19929.0
2018-01-29 14:00:00,145.6,145.67,145.59,145.59,6745.0,137.1459,137.2119,137.1365,137.1365,6745.0
2018-01-29 14:05:00,145.56,145.62,145.55,145.58,5408.0,137.1082,137.1648,137.0988,137.1271,5408.0
2018-01-29 14:10:00,145.55,145.63,145.48,145.61,25890.0,137.0988,137.1742,137.0329,137.1553,25890.0
2018-01-29 14:15:00,145.65,145.66,145.55,145.55,4185.0,137.193,137.2024,137.0988,137.0988,4185.0
2018-01-29 14:20:00,145.58,145.61,145.53,145.53,8391.0,137.1271,137.1553,137.08,137.08,8391.0
2018-01-29 14:25:00,145.56,145.58,145.48,145.51,48450.0,137.1082,137.1271,137.0329,137.0611,48450.0
2018-01-29 14:30:00,145.51,145.53,145.43,145.43,28625.0,137.0611,137.08,136.9858,136.9858,28625.0
2018-01-29 14:35:00,145.43,145.46,145.38,145.39,43446.0,136.9858,137.014,136.9387,136.9481,43446.0
2018-01-29 14:40:00,145.38,145.42,145.31,145.39,44006.0,136.9387,136.9764,136.8728,136.9481,44006.0
2018-01-29 14:45:00,145.39,145.46,145.39,145.43,31375.0,136.9481,137.014,136.9481,136.9858,31375.0
2018-01-29 14:50:00,145.43,145.45,145.37,145.41,23640.0,136.9858,137.0046,136.9293,136.9669,23640.0
2018-01-29 14:55:00,145.4,145.5,145.4,145.46,43647.0,136.9575,137.0517,136.9575,137.014,43647.0
2018-01-29 15:00:00,145.47,145.5,145.42,145.47,12083.0,137.0235,137.0517,136.9764,137.0235,12083.0
2018-01-29 15:05:00,145.48,145.48,145.43,145.47,6459.0,137.0329,137.0329,136.9858,137.0235,6459.0
2018-01-29 15:10:00,145.48,145.54,145.47,145.49,21847.0,137.0329,137.0894,137.0235,137.0423,21847.0
2018-01-29 15:15:00,145.49,145.57,145.49,145.52,17388.0,137.0423,137.1177,137.0423,137.0706,17388.0
2018-01-29 15:20:00,145.5,145.52,145.38,145.39,34643.0,137.0517,137.0706,136.9387,136.9481,34643.0
2018-01-29 15:25:00,145.4,145.4,145.26,145.26,13186.0,136.9575,136.9575,136.8257,136.8257,13186.0
2018-01-29 15:30:00,145.26,145.34,145.23,145.31,36120.0,136.8257,136.901,136.7974,136.8728,36120.0
2018-01-29 15:35:00,145.31,145.35,145.21,145.22,28006.0,136.8728,136.9104,136.7786,136.788,28006.0
2018-01-29 15:40:00,145.21,145.22,145.08,145.15,56644.0,136.7786,136.788,136.6561,136.722,56644.0
2018-01-29 15:45:00,145.14,145.14,144.98,144.98,23129.0,136.7126,136.7126,136.5619,136.5619,23129.0
2018-01-29 15:50:00,144.99,145.33,144.99,145.28,44285.0,136.5713,136.8916,136.5713,136.8445,44285.0
2018-01-29 15:55:00,145.3,145.41,145.07,145.08,120296.0,136.8633,136.9669,136.6467,136.6561,120296.0
2018-01-30 09:30:00,143.8,144.06,143.58,143.97,57465.0,135.4504,135.6953,135.2432,135.6106,57465.0
2018-01-30 09:35:00,143.96,144.16,143.96,143.96,76684.0,135.6011,135.7895,135.6011,135.6011,76684.0
2018-01-30 09:40:00,143.98,144.06,143.84,143.98,34411.0,135.62,135.6953,135.4881,135.62,34411.0
2018-01-30 09:45:00,143.98,143.98,143.69,143.69,34770.0,135.62,135.62,135.3468,135.3468,34770.0
2018-01-30 09:50:00,143.68,143.8,143.61,143.72,49054.0,135.3374,135.4504,135.2715,135.3751,49054.0
2018-01-30 09:55:00,143.71,143.81,143.56,143.56,84636.0,135.3657,135.4599,135.2244,135.2244,84636.0
2018-01-30 10:00:00,143.56,143.71,143.49,143.53,115417.0,135.2244,135.3657,135.1584,135.1961,115417.0
2018-01-30 10:05:00,143.52,143.52,143.23,143.4,54771.0,135.1867,135.1867,134.9135,135.0737,54771.0
2018-01-30 10:10:00,143.44,143.57,143.35,143.57,24998.0,135.1113,135.2338,135.0266,135.2338,24998.0
2018-01-30 10:15:00,143.56,143.6,143.43,143.45,18823.0,135.2244,135.262,135.1019,135.1208,18823.0
2018-01-30 10:20:00,143.41,143.68,143.35,143.67,18999.0,135.0831,135.3374,135.0266,135.328,18999.0
2018-01-30 10:25:00,143.66,143.9,143.65,143.9,65408.0,135.3186,135.5446,135.3091,135.5446,65408.0
2018-01-30 10:30:00,143.9,144.06,143.89,144.04,27949.0,135.5446,135.6953,135.5352,135.6765,27949.0
2018-01-30 10:35:00,144.05,144.09,143.94,144.07,33841.0,135.6859,135.7236,135.5823,135.7048,33841.0
2018-01-30 10:40:00,144.07,144.08,143.92,143.93,11516.0,135.7048,135.7142,135.5635,135.5729,11516.0
2018-01-30 10:45:00,143.91,143.96,143.81,143.84,66974.0,135.554,135.6011,135.4599,135.4881,66974.0
2018-01-30 10:50:00,143.81,143.99,143.76,143.97,9970.0,135.4599,135.6294,135.4128,135.6106,9970.0
2018-01-30 10:55:00,143.98,144.28,143.95,144.22,45326.0,135.62,135.9026,135.5917,135.846,45326.0
2018-01-30 11:00:00,144.24,144.37,144.15,144.2,47942.0,135.8649,135.9873,135.7801,135.8272,47942.0
2018-01-30 11:05:00,144.21,144.29,144.12,144.28,15771.0,135.8366,135.912,135.7519,135.9026,15771.0
2018-01-30 11:10:00,144.34,144.35,144.17,144.31,22545.0,135.9591,135.9685,135.7989,135.9308,22545.0
2018-01-30 11:15:00,144.34,144.37,144.21,144.28,69422.0,135.9591,135.9873,135.8366,135.9026,69422.0
2018-01-30 11:20:00,144.28,144.32,144.11,144.16,21477.0,135.9026,135.9402,135.7424,135.7895,21477.0
2018-01-30 11:25:00,144.15,144.17,144.02,144.08,37359.0,135.7801,135.7989,135.6577,135.7142,37359.0
2018-01-30 11:30:00,144.08,144.1,143.95,144.03,35060.0,135.7142,135.733,135.5917,135.6671,35060.0
2018-01-30 11:35:00,144.04,144.17,144.01,144.02,46895.0,135.6765,135.7989,135.6482,135.6577,46895.0
2018-01-30 11:40:00,144.02,144.29,144.02,144.24,47479.0,135.6577,135.912,135.6577,135.8649,47479.0
2018-01-30 11:45:00,144.22,144.27,144.09,144.13,5829.0,135.846,135.8931,135.7236,135.7613,5829.0
2018-01-30 11:50:00,144.09,144.16,144.03,144.03,24123.0,135.7236,135.7895,135.6671,135.6671,24123.0
2018-01-30 11:55:00,144.02,144.06,143.87,143.87,7847.0,135.6577,135.6953,135.5164,135.5164,7847.0
2018-01-30 12:00:00,143.89,143.95,143.87,143.91,19176.0,135.5352,135.5917,135.5164,135.554,19176.0
2018-01-30 12:05:00,143.9,143.98,143.81,143.94,20107.0,135.5446,135.62,135.4599,135.5823,20107.0
2018-01-30 12:10:00,143.93,144.03,143.92,144.0,91281.0,135.5729,135.6671,135.5635,135.6388,91281.0
2018-01-30 12:15:00,144.0,144.04,143.92,144.02,73724.0,135.6388,135.6765,135.5635,135.6577,73724.0
2018-01-30 12:20:00,144.01,144.06,144.0,144.0,10515.0,135.6482,135.6953,135.6388,135.6388,10515.0
2018-01-30 12:25:00,143.99,144.01,143.88,143.88,19458.0,135.6294,135.6482,135.5258,135.5258,19458.0
2018-01-30 12:30:00,143.87,143.97,143.85,143.97,16929.0,135.5164,135.6106,135.4975,135.6106,16929.0
2018-01-30 12:35:00,143.95,143.97,143.84,143.85,7933.0,135.5917,135.6106,135.4881,135.4975,7933.0
2018-01-30 12:40:00,143.85,143.95,143.82,143.83,10578.0,135.4975,135.5917,135.4693,135.4787,10578.0
2018-01-30 12:45:00,143.82,143.85,143.73,143.74,11401.0,135.4693,135.4975,135.3845,135.3939,11401.0
2018-01-30 12:50:00,143.75,143.89,143.75,143.81,41138.0,135.4033,135.5352,135.4033,135.4599,41138.0
2018-01-30 12:55:00,143.82,143.89,143.8,143.87,26893.0,135.4693,135.5352,135.4504,135.5164,26893.0
2018-01-30 13:00:00,143.87,143.88,143.65,143.65,83554.0,135.5164,135.5258,135.3091,135.3091,83554.0
2018-01-30 13:05:00,143.65,143.68,143.56,143.66,41385.0,135.3091,135.3374,135.2244,135.3186,41385.0
2018-01-30 13:10:00,143.69,143.74,143.63,143.65,12605.0,135.3468,135.3939,135.2903,135.3091,12605.0
2018-01-30 13:15:00,143.64,143.77,143.59,143.66,35161.0,135.2997,135.4222,135.2526,135.3186,35161.0
2018-01-30 13:20:00,143.66,143.71,143.55,143.59,50233.0,135.3186,135.3657,135.2149,135.2526,50233.0
2018-01-30 13:25:00,143.58,143.69,143.58,143.63,92379.0,135.2432,135.3468,135.2432,135.2903,92379.0
2018-01-30 13:30:00,143.63,143.73,143.61,143.73,38514.0,135.2903,135.3845,135.2715,135.3845,38514.0
2018-01-30 13:35:00,143.71,143.83,143.66,143.81,50869.0,135.3657,135.4787,135.3186,135.4599,50869.0
2018-01-30 13:40:00,143.83,143.87,143.81,143.84,73771.0,135.4787,135.5164,135.4599,135.4881,73771.0
2018-01-30 13:45:00,143.86,143.95,143.86,143.94,73658.0,135.5069,135.5917,135.5069,135.5823,73658.0
2018-01-30 13:50:00,143.94,144.02,143.92,143.99,41459.0,135.5823,135.6577,135.5635,135.6294,41459.0
2018-01-30 13:55:00,143.99,144.05,143.96,143.96,7381.0,135.6294,135.6859,135.6011,135.6011,7381.0
2018-01-30 14:00:00,143.98,144.03,143.95,143.98,27897.0,135.62,135.6671,135.5917,135.62,27897.0
2018-01-30 14:05:00,144.01,144.07,143.93,143.96,35919.0,135.6482,135.7048,135.5729,135.6011,35919.0
2018-01-30 14:10:00,143.97,144.15,143.93,144.1,52563.0,135.6106,135.7801,135.5729,135.733,52563.0
2018-01-30 14:15:00,144.11,144.11,143.98,144.01,78267.0,135.7424,135.7424,135.62,135.6482,78267.0
2018-01-30 14:20:00,144.01,144.03,143.93,143.94,11409.0,135.6482,135.6671,135.5729,135.5823,11409.0
2018-01-30 14:25:00,143.96,144.01,143.88,143.95,13941.0,135.6011,135.6482,135.5258,135.5917,13941.0
2018-01-30 14:30:00,143.96,143.97,143.71,143.72,23323.0,135.6011,135.6106,135.3657,135.3751,23323.0
2018-01-30 14:35:00,143.76,143.77,143.7,143.75,85008.0,135.4128,135.4222,135.3562,135.4033,85008.0
2018-01-30 14:40:00,143.77,143.78,143.67,143.77,10569.0,135.4222,135.4316,135.328,135.4222,10569.0
2018-01-30 14:45:00,143.73,143.75,143.68,143.74,17865.0,135.3845,135.4033,135.3374,135.3939,17865.0
2018-01-30 14:50:00,143.75,143.79,143.64,143.79,23453.0,135.4033,135.441,135.2997,135.441,23453.0
2018-01-30 14:55:00,143.77,143.81,143.72,143.73,89617.0,135.4222,135.4599,135.3751,135.3845,89617.0
2018-01-30 15:00:00,143.72,143.81,143.66,143.78,29513.0,135.3751,135.4599,135.3186,135.4316,29513.0
2018-01-30 15:05:00,143.78,143.79,143.69,143.74,23214.0,135.4316,135.441,135.3468,135.3939,23214.0
2018-01-30 15:10:00,143.77,143.92,143.77,143.91,11657.0,135.4222,135.5635,135.4222,135.554,11657.0
2018-01-30 15:15:00,143.92,143.97,143.87,143.93,44766.0,135.5635,135.6106,135.5164,135.5729,44766.0
2018-01-30 15:20:00,143.94,144.01,143.86,143.91,30657.0,135.5823,135.6482,135.5069,135.554,30657.0
2018-01-30 15:25:00,143.91,144.0,143.9,143.99,11692.0,135.554,135.6388,135.5446,135.6294,11692.0
2018-01-30 15:30:00,144.0,144.06,143.95,144.02,112841.0,135.6388,135.6953,135.5917,135.6577,112841.0
2018-01-30 15:35:00,144.02,144.17,144.02,144.09,125281.0,135.6577,135.7989,135.6577,135.7236,125281.0
2018-01-30 15:40:00,144.08,144.11,143.99,144.02,148800.0,135.7142,135.7424,135.6294,135.6577,148800.0
2018-01-30 15:45:00,144.02,144.13,144.01,144.03,181031.0,135.6577,135.7613,135.6482,135.6671,181031.0
2018-01-30 15:50:00,144.04,144.06,143.99,144.01,148173.0,135.6765,135.6953,135.6294,135.6482,148173.0
2018-01-30 15:55:00,144.02,144.07,143.79,143.8,271293.0,135.6577,135.7048,135.441,135.4504,271293.0
2018-01-31 09:30:00,144.53,144.87,144.53,144.79,36156.0,136.138,136.4583,136.138,136.3829,36156.0
2018-01-31 09:35:00,144.8,144.96,144.79,144.87,37641.0,136.3924,136.5431,136.3829,136.4583,37641.0
2018-01-31 09:40:00,144.86,144.9,144.83,144.86,20254.0,136.4489,136.4866,136.4206,136.4489,20254.0
2018-01-31 09:45:00,144.88,144.89,144.65,144.68,89466.0,136.4677,136.4771,136.2511,136.2793,89466.0
2018-01-31 09:50:00,144.69,144.72,144.63,144.65,33521.0,136.2888,136.317,136.2322,136.2511,33521.0
2018-01-31 09:55:00,144.65,144.75,144.58,144.66,29880.0,136.2511,136.3453,136.1851,136.2605,29880.0
2018-01-31 10:00:00,144.65,144.69,144.52,144.57,37401.0,136.2511,136.2888,136.1286,136.1757,37401.0
2018-01-31 10:05:00,144.53,144.68,144.5,144.62,19759.0,136.138,136.2793,136.1098,136.2228,19759.0
2018-01-31 10:10:00,144.6,144.74,144.59,144.74,12472.0,136.204,136.3359,136.1946,136.3359,12472.0
2018-01-31 10:15:00,144.75,144.75,144.7,144.74,9259.0,136.3453,136.3453,136.2982,136.3359,9259.0
2018-01-31 10:20:00,144.74,144.79,144.7,144.75,12398.0,136.3359,136.3829,136.2982,136.3453,12398.0
2018-01-31 10:25:00,144.74,144.76,144.62,144.63,20181.0,136.3359,136.3547,136.2228,136.2322,20181.0
2018-01-31 10:30:00,144.61,144.71,144.6,144.71,12705.0,136.2134,136.3076,136.204,136.3076,12705.0
2018-01-31 10:35:00,144.72,144.72,144.63,144.65,13859.0,136.317,136.317,136.2322,136.2511,13859.0
2018-01-31 10:40:00,144.68,144.68,144.46,144.46,20980.0,136.2793,136.2793,136.0721,136.0721,20980.0
2018-01-31 10:45:00,144.44,144.56,144.38,144.51,20201.0,136.0533,136.1663,135.9968,136.1192,20201.0
2018-01-31 10:50:00,144.5,144.56,144.42,144.47,27554.0,136.1098,136.1663,136.0344,136.0815,27554.0
2018-01-31 10:55:00,144.46,144.47,144.32,144.42,45276.0,136.0721,136.0815,135.9402,136.0344,45276.0
2018-01-31 11:00:00,144.44,144.46,144.34,144.42,7555.0,136.0533,136.0721,135.9591,136.0344,7555.0
2018-01-31 11:05:00,144.45,144.46,144.33,144.33,4016.0,136.0627,136.0721,135.9497,135.9497,4016.0
2018-01-31 11:10:00,144.3,144.41,144.25,144.37,26416.0,135.9214,136.025,135.8743,135.9873,26416.0
2018-01-31 11:15:00,144.39,144.39,144.29,144.3,6530.0,136.0062,136.0062,135.912,135.9214,6530.0
2018-01-31 11:20:00,144.32,144.33,144.21,144.3,7745.0,135.9402,135.9497,135.8366,135.9214,7745.0
2018-01-31 11:25:00,144.29,144.39,144.22,144.22,25468.0,135.912,136.0062,135.846,135.846,25468.0
2018-01-31 11:30:00,144.22,144.39,144.2,144.39,5332.0,135.846,136.0062,135.8272,136.0062,5332.0
2018-01-31 11:35:00,144.43,144.43,144.39,144.42,11068.0,136.0439,136.0439,136.0062,136.0344,11068.0
2018-01-31 11:40:00,144.43,144.44,144.33,144.35,15617.0,136.0439,136.0533,135.9497,135.9685,15617.0
2018-01-31 11:45:00,144.34,144.35,144.3,144.3,13794.0,135.9591,135.9685,135.9214,135.9214,13794.0
2018-01-31 11:50:00,144.3,144.31,144.17,144.21,8237.0,135.9214,135.9308,135.7989,135.8366,8237.0
2018-01-31 11:55:00,144.2,144.25,144.16,144.17,15934.0,135.8272,135.8743,135.7895,135.7989,15934.0
2018-01-31 12:00:00,144.18,144.27,144.13,144.26,14396.0,135.8084,135.8931,135.7613,135.8837,14396.0
2018-01-31 12:05:00,144.27,144.27,144.23,144.24,11405.0,135.8931,135.8931,135.8555,135.8649,11405.0
2018-01-31 12:10:00,144.23,144.29,144.21,144.29,12787.0,135.8555,135.912,135.8366,135.912,12787.0
2018-01-31 12:15:00,144.3,144.3,144.24,144.29,5190.0,135.9214,135.9214,135.8649,135.912,5190.0
2018-01-31 12:20:00,144.31,144.43,144.3,144.4,13193.0,135.9308,136.0439,135.9214,136.0156,13193.0
2018-01-31 12:25:00,144.38,144.4,144.36,144.36,21920.0,135.9968,136.0156,135.9779,135.9779,21920.0
2018-01-31 12:30:00,144.36,144.46,144.35,144.46,15762.0,135.9779,136.0721,135.9685,136.0721,15762.0
2018-01-31 12:35:00,144.47,144.48,144.41,144.45,3038.0,136.0815,136.0909,136.025,136.0627,3038.0
2018-01-31 12:40:00,144.46,144.48,144.36,144.4,10623.0,136.0721,136.0909,135.9779,136.0156,10623.0
2018-01-31 12:45:00,144.43,144.45,144.35,144.37,10929.0,136.0439,136.0627,135.9685,135.9873,10929.0
2018-01-31 12:50:00,144.36,144.4,144.34,144.34,37960.0,135.9779,136.0156,135.9591,135.9591,37960.0
2018-01-31 12:55:00,144.36,144.38,144.32,144.37,27904.0,135.9779,135.9968,135.9402,135.9873,27904.0
2018-01-31 13:00:00,144.37,144.45,144.36,144.37,41060.0,135.9873,136.0627,135.9779,135.9873,41060.0
2018-01-31 13:05:00,144.37,144.44,144.37,144.39,8363.0,135.9873,136.0533,135.9873,136.0062,8363.0
2018-01-31 13:10:00,144.37,144.46,144.37,144.46,12614.0,135.9873,136.0721,135.9873,136.0721,12614.0
2018-01-31 13:15:00,144.43,144.46,144.37,144.45,29820.0,136.0439,136.0721,135.9873,136.0627,29820.0
2018-01-31 13:20:00,144.44,144.57,144.42,144.57,8963.0,136.0533,136.1757,136.0344,136.1757,8963.0
2018-01-31 13:25:00,144.58,144.6,144.54,144.59,4697.0,136.1851,136.204,136.1475,136.1946,4697.0
2018-01-31 13:30:00,144.59,144.59,144.54,144.55,4899.0,136.1946,136.1946,136.1475,136.1569,4899.0
2018-01-31 13:35:00,144.55,144.58,144.45,144.47,18236.0,136.1569,136.1851,136.0627,136.0815,18236.0
2018-01-31 13:40:00,144.48,144.51,144.45,144.45,4915.0,136.0909,136.1192,136.0627,136.0627,4915.0
2018-01-31 13:45:00,144.42,144.44,144.4,144.43,7467.0,136.0344,136.0533,136.0156,136.0439,7467.0
2018-01-31 13:50:00,144.44,144.45,144.38,144.45,22117.0,136.0533,136.0627,135.9968,136.0627,22117.0
2018-01-31 13:55:00,144.45,144.49,144.37,144.38,7890.0,136.0627,136.1004,135.9873,135.9968,7890.0
2018-01-31 14:00:00,144.38,144.62,144.32,144.32,33493.0,135.9968,136.2228,135.9402,135.9402,33493.0
2018-01-31 14:05:00,144.36,144.42,144.32,144.42,10819.0,135.9779,136.0344,135.9402,136.0344,10819.0
2018-01-31 14:10:00,144.45,144.47,144.25,144.28,51008.0,136.0627,136.0815,135.8743,135.9026,51008.0
2018-01-31 14:15:00,144.27,144.35,144.25,144.32,33032.0,135.8931,135.9685,135.8743,135.9402,33032.0
2018-01-31 14:20:00,144.31,144.31,143.95,143.98,36734.0,135.9308,135.9308,135.5917,135.62,36734.0
2018-01-31 14:25:00,143.99,144.11,143.98,144.06,33425.0,135.6294,135.7424,135.62,135.6953,33425.0
2018-01-31 14:30:00,144.05,144.15,144.01,144.08,13477.0,135.6859,135.7801,135.6482,135.7142,13477.0
2018-01-31 14:35:00,144.04,144.06,143.92,143.99,14061.0,135.6765,135.6953,135.5635,135.6294,14061.0
2018-01-31 14:40:00,143.96,144.09,143.94,143.99,18730.0,135.6011,135.7236,135.5823,135.6294,18730.0
2018-01-31 14:45:00,143.97,144.01,143.69,143.71,107392.0,135.6106,135.6482,135.3468,135.3657,107392.0
2018-01-31 14:50:00,143.69,143.77,143.55,143.75,76791.0,135.3468,135.4222,135.2149,135.4033,76791.0
2018-01-31 14:55:00,143.73,143.9,143.73,143.89,35558.0,135.3845,135.5446,135.3845,135.5352,35558.0
2018-01-31 15:00:00,143.85,143.88,143.65,143.67,98095.0,135.4975,135.5258,135.3091,135.328,98095.0
2018-01-31 15:05:00,143.68,143.68,143.49,143.66,29594.0,135.3374,135.3374,135.1584,135.3186,29594.0
2018-01-31 15:10:00,143.67,143.76,143.61,143.66,19029.0,135.328,135.4128,135.2715,135.3186,19029.0
2018-01-31 15:15:00,143.65,143.73,143.57,143.7,22344.0,135.3091,135.3845,135.2338,135.3562,22344.0
2018-01-31 15:20:00,143.67,143.8,143.67,143.78,27300.0,135.328,135.4504,135.328,135.4316,27300.0
2018-01-31 15:25:00,143.77,143.9,143.73,143.88,35544.0,135.4222,135.5446,135.3845,135.5258,35544.0
2018-01-31 15:30:00,143.9,144.01,143.88,143.99,30584.0,135.5446,135.6482,135.5258,135.6294,30584.0
2018-01-31 15:35:00,143.98,144.17,143.94,144.11,36173.0,135.62,135.7989,135.5823,135.7424,36173.0
2018-01-31 15:40:00,144.11,144.36,144.11,144.3,48576.0,135.7424,135.9779,135.7424,135.9214,48576.0
2018-01-31 15:45:00,144.3,144.4,144.19,144.22,64586.0,135.9214,136.0156,135.8178,135.846,64586.0
2018-01-31 15:50:00,144.2,144.2,144.09,144.17,57370.0,135.8272,135.8272,135.7236,135.7989,57370.0
2018-01-31 15:55:00,144.17,144.18,144.04,144.13,282357.0,135.7989,135.8084,135.6765,135.7613,282357.0
2018-02-01 09:30:00,143.46,143.78,143.46,143.75,81874.0,135.1302,135.4316,135.1302,135.4033,81874.0
2018-02-01 09:35:00,143.75,143.96,143.72,143.89,37460.0,135.4033,135.6011,135.3751,135.5352,37460.0
2018-02-01 09:40:00,143.9,143.92,143.61,143.67,47383.0,135.5446,135.5635,135.2715,135.328,47383.0
2018-02-01 09:45:00,143.67,143.73,143.5,143.61,29577.0,135.328,135.3845,135.1679,135.2715,29577.0
2018-02-01 09:50:00,143.63,143.85,143.61,143.83,20143.0,135.2903,135.4975,135.2715,135.4787,20143.0
2018-02-01 09:55:00,143.81,144.03,143.79,143.83,43581.0,135.4599,135.6671,135.441,135.4787,43581.0
2018-02-01 10:00:00,143.97,144.06,143.88,143.98,13992.0,135.6106,135.6953,135.5258,135.62,13992.0
2018-02-01 10:05:00,144.01,144.06,143.87,143.92,32906.0,135.6482,135.6953,135.5164,135.5635,32906.0
2018-02-01 10:10:00,143.91,143.96,143.83,143.87,33624.0,135.554,135.6011,135.4787,135.5164,33624.0
2018-02-01 10:15:00,143.9,144.01,143.87,143.97,23582.0,135.5446,135.6482,135.5164,135.6106,23582.0
2018-02-01 10:20:00,143.97,144.04,143.88,143.9,9987.0,135.6106,135.6765,135.5258,135.5446,9987.0
2018-02-01 10:25:00,143.92,143.94,143.75,143.77,22105.0,135.5635,135.5823,135.4033,135.4222,22105.0
2018-02-01 10:30:00,143.77,143.83,143.72,143.78,74644.0,135.4222,135.4787,135.3751,135.4316,74644.0
2018-02-01 10:35:00,143.79,144.03,143.77,144.01,23251.0,135.441,135.6671,135.4222,135.6482,23251.0
2018-02-01 10:40:00,144.03,144.08,143.95,143.96,17686.0,135.6671,135.7142,135.5917,135.6011,17686.0
2018-02-01 10:45:00,143.94,144.08,143.93,144.04,55487.0,135.5823,135.7142,135.5729,135.6765,55487.0
2018-02-01 10:50:00,144.04,144.11,144.01,144.08,21712.0,135.6765,135.7424,135.6482,135.7142,21712.0
2018-02-01 10:55:00,144.08,144.16,144.0,144.07,38072.0,135.7142,135.7895,135.6388,135.7048,38072.0
2018-02-01 11:00:00,144.07,144.21,144.06,144.06,15281.0,135.7048,135.8366,135.6953,135.6953,15281.0
2018-02-01 11:05:00,144.04,144.06,143.96,144.02,13653.0,135.6765,135.6953,135.6011,135.6577,13653.0
2018-02-01 11:10:00,143.98,144.04,143.95,144.04,25342.0,135.62,135.6765,135.5917,135.6765,25342.0
2018-02-01 11:15:00,144.05,144.15,144.04,144.11,15678.0,135.6859,135.7801,135.6765,135.7424,15678.0
2018-02-01 11:20:00,144.11,144.11,143.97,143.98,18897.0,135.7424,135.7424,135.6106,135.62,18897.0
2018-02-01 11:25:00,143.97,143.98,143.93,143.95,5603.0,135.6106,135.62,135.5729,135.5917,5603.0
2018-02-01 11:30:00,143.96,144.18,143.94,144.17,14555.0,135.6011,135.8084,135.5823,135.7989,14555.0
2018-02-01 11:35:00,144.18,144.31,144.13,144.26,19764.0,135.8084,135.9308,135.7613,135.8837,19764.0
2018-02-01 11:40:00,144.27,144.45,144.24,144.43,24306.0,135.8931,136.0627,135.8649,136.0439,24306.0
2018-02-01 11:45:00,144.43,144.46,144.34,144.38,18664.0,136.0439,136.0721,135.9591,135.9968,18664.0
2018-02-01 11:50:00,144.4,144.42,144.36,144.38,30346.0,136.0156,136.0344,135.9779,135.9968,30346.0
2018-02-01 11:55:00,144.38,144.46,144.38,144.46,11746.0,135.9968,136.0721,135.9968,136.0721,11746.0
2018-02-01 12:00:00,144.47,144.53,144.35,144.38,21342.0,136.0815,136.138,135.9685,135.9968,21342.0
2018-02-01 12:05:00,144.44,144.44,144.33,144.35,19685.0,136.0533,136.0533,135.9497,135.9685,19685.0
2018-02-01 12:10:00,144.35,144.39,144.3,144.33,35381.0,135.9685,136.0062,135.9214,135.9497,35381.0
2018-02-01 12:15:00,144.33,144.48,144.32,144.48,10844.0,135.9497,136.0909,135.9402,136.0909,10844.0
2018-02-01 12:20:00,144.47,144.52,144.44,144.47,18596.0,136.0815,136.1286,136.0533,136.0815,18596.0
2018-02-01 12:25:00,144.45,144.46,144.36,144.39,18734.0,136.0627,136.0721,135.9779,136.0062,18734.0
2018-02-01 12:30:00,144.4,144.5,144.4,144.45,17944.0,136.0156,136.1098,136.0156,136.0627,17944.0
2018-02-01 12:35:00,144.48,144.52,144.44,144.49,8477.0,136.0909,136.1286,136.0533,136.1004,8477.0
2018-02-01 12:40:00,144.51,144.52,144.38,144.4,14331.0,136.1192,136.1286,135.9968,136.0156,14331.0
2018-02-01 12:45:00,144.41,144.45,144.39,144.43,24138.0,136.025,136.0627,136.0062,136.0439,24138.0
2018-02-01 12:50:00,144.4,144.43,144.37,144.43,26507.0,136.0156,136.0439,135.9873,136.0439,26507.0
2018-02-01 12:55:00,144.44,144.46,144.41,144.45,5850.0,136.0533,136.0721,136.025,136.0627,5850.0
2018-02-01 13:00:00,144.46,144.55,144.45,144.55,29304.0,136.0721,136.1569,136.0627,136.1569,29304.0
2018-02-01 13:05:00,144.56,144.65,144.55,144.56,13280.0,136.1663,136.2511,136.1569,136.1663,13280.0
2018-02-01 13:10:00,144.58,144.6,144.54,144.54,8061.0,136.1851,136.204,136.1475,136.1475,8061.0
2018-02-01 13:15:00,144.54,144.56,144.53,144.54,5647.0,136.1475,136.1663,136.138,136.1475,5647.0
2018-02-01 13:20:00,144.52,144.55,144.51,144.53,5705.0,136.1286,136.1569,136.1192,136.138,5705.0
2018-02-01 13:25:00,144.56,144.61,144.55,144.55,3888.0,136.1663,136.2134,136.1569,136.1569,3888.0
2018-02-01 13:30:00,144.53,144.55,144.45,144.45,4736.0,136.138,136.1569,136.0627,136.0627,4736.0
2018-02-01 13:35:00,144.45,144.45,144.34,144.35,8823.0,136.0627,136.0627,135.9591,135.9685,8823.0
2018-02-01 13:40:00,144.37,144.37,144.24,144.24,9707.0,135.9873,135.9873,135.8649,135.8649,9707.0
2018-02-01 13:45:00,144.24,144.26,144.15,144.23,27059.0,135.8649,135.8837,135.7801,135.8555,27059.0
2018-02-01 13:50:00,144.23,144.25,144.03,144.04,52506.0,135.8555,135.8743,135.6671,135.6765,52506.0
2018-02-01 13:55:00,144.04,144.08,143.95,143.99,24053.0,135.6765,135.7142,135.5917,135.6294,24053.0
2018-02-01 14:00:00,143.99,144.04,143.88,144.0,19017.0,135.6294,135.6765,135.5258,135.6388,19017.0
2018-02-01 14:05:00,143.98,144.02,143.91,143.94,26978.0,135.62,135.6577,135.554,135.5823,26978.0
2018-02-01 14:10:00,143.91,143.95,143.77,143.8,29472.0,135.554,135.5917,135.4222,135.4504,29472.0
2018-02-01 14:15:00,143.79,143.88,143.7,143.71,31742.0,135.441,135.5258,135.3562,135.3657,31742.0
2018-02-01 14:20:00,143.71,143.76,143.45,143.57,52055.0,135.3657,135.4128,135.1208,135.2338,52055.0
2018-02-01 14:25:00,143.6,143.78,143.53,143.78,40749.0,135.262,135.4316,135.1961,135.4316,40749.0
2018-02-01 14:30:00,143.77,143.77,143.63,143.63,37488.0,135.4222,135.4222,135.2903,135.2903,37488.0
2018-02-01 14:35:00,143.62,143.83,143.62,143.79,20052.0,135.2809,135.4787,135.2809,135.441,20052.0
2018-02-01 14:40:00,143.78,143.87,143.76,143.78,35268.0,135.4316,135.5164,135.4128,135.4316,35268.0
2018-02-01 14:45:00,143.79,143.92,143.79,143.89,36237.0,135.441,135.5635,135.441,135.5352,36237.0
2018-02-01 14:50:00,143.91,143.95,143.88,143.9,43649.0,135.554,135.5917,135.5258,135.5446,43649.0
2018-02-01 14:55:00,143.92,143.98,143.92,143.98,21512.0,135.5635,135.62,135.5635,135.62,21512.0
2018-02-01 15:00:00,143.97,144.03,143.91,143.91,11848.0,135.6106,135.6671,135.554,135.554,11848.0
2018-02-01 15:05:00,143.9,143.96,143.83,143.95,11964.0,135.5446,135.6011,135.4787,135.5917,11964.0
2018-02-01 15:10:00,143.96,143.99,143.86,143.86,54635.0,135.6011,135.6294,135.5069,135.5069,54635.0
2018-02-01 15:15:00,143.85,143.94,143.76,143.76,30900.0,135.4975,135.5823,135.4128,135.4128,30900.0
2018-02-01 15:20:00,143.75,143.78,143.68,143.73,23156.0,135.4033,135.4316,135.3374,135.3845,23156.0
2018-02-01 15:25:00,143.74,143.77,143.56,143.56,26742.0,135.3939,135.4222,135.2244,135.2244,26742.0
2018-02-01 15:30:00,143.57,143.57,143.27,143.38,45655.0,135.2338,135.2338,134.9512,135.0548,45655.0
2018-02-01 15:35:00,143.37,143.41,143.26,143.3,34259.0,135.0454,135.0831,134.9418,134.9795,34259.0
2018-02-01 15:40:00,143.29,143.3,143.12,143.25,34762.0,134.97,134.9795,134.8099,134.9324,34762.0
2018-02-01 15:45:00,143.24,143.53,143.24,143.5,39345.0,134.9229,135.1961,134.9229,135.1679,39345.0
2018-02-01 15:50:00,143.51,143.68,143.51,143.54,44652.0,135.1773,135.3374,135.1773,135.2055,44652.0
2018-02-01 15:55:00,143.54,143.65,143.49,143.6,78572.0,135.2055,135.3091,135.1584,135.262,78572.0
2018-02-02 09:30:00,142.79,142.93,142.47,142.81,83654.0,134.4991,134.6309,134.1977,134.5179,83654.0
2018-02-02 09:35:00,142.78,143.0,142.77,142.79,32030.0,134.4897,134.6969,134.4802,134.4991,32030.0
2018-02-02 09:40:00,142.82,142.85,142.71,142.8,27291.0,134.5273,134.5556,134.4237,134.5085,27291.0
2018-02-02 09:45:00,142.76,142.83,142.62,142.63,15641.0,134.4708,134.5368,134.3389,134.3484,15641.0
2018-02-02 09:50:00,142.63,142.63,142.31,142.32,64255.0,134.3484,134.3484,134.0469,134.0564,64255.0
2018-02-02 09:55:00,142.31,142.47,142.26,142.46,68091.0,134.0469,134.1977,133.9999,134.1882,68091.0
2018-02-02 10:00:00,142.45,142.45,141.97,141.97,62263.0,134.1788,134.1788,133.7267,133.7267,62263.0
2018-02-02 10:05:00,141.95,142.16,141.81,142.1,73050.0,133.7079,133.9057,133.576,133.8491,73050.0
2018-02-02 10:10:00,142.08,142.26,141.98,142.24,43435.0,133.8303,133.9999,133.7361,133.981,43435.0
2018-02-02 10:15:00,142.21,142.28,142.13,142.2,19051.0,133.9528,134.0187,133.8774,133.9433,19051.0
2018-02-02 10:20:00,142.21,142.34,142.09,142.28,357478.0,133.9528,134.0752,133.8397,134.0187,357478.0
2018-02-02 10:25:00,142.29,142.44,142.28,142.43,25688.0,134.0281,134.1694,134.0187,134.16,25688.0
2018-02-02 10:30:00,142.42,142.42,142.24,142.42,8298.0,134.1506,134.1506,133.981,134.1506,8298.0
2018-02-02 10:35:00,142.37,142.56,142.37,142.48,29682.0,134.1035,134.2824,134.1035,134.2071,29682.0
2018-02-02 10:40:00,142.48,142.64,142.48,142.55,18034.0,134.2071,134.3578,134.2071,134.273,18034.0
2018-02-02 10:45:00,142.55,142.55,142.45,142.53,21310.0,134.273,134.273,134.1788,134.2542,21310.0
2018-02-02 10:50:00,142.52,142.67,142.52,142.64,20722.0,134.2448,134.386,134.2448,134.3578,20722.0
2018-02-02 10:55:00,142.62,142.62,142.46,142.54,28193.0,134.3389,134.3389,134.1882,134.2636,28193.0
2018-02-02 11:00:00,142.53,142.55,142.38,142.38,12379.0,134.2542,134.273,134.1129,134.1129,12379.0
2018-02-02 11:05:00,142.39,142.47,142.37,142.47,15010.0,134.1223,134.1977,134.1035,134.1977,15010.0
2018-02-02 11:10:00,142.48,142.64,142.46,142.58,46060.0,134.2071,134.3578,134.1882,134.3013,46060.0
2018-02-02 11:15:00,142.59,142.59,142.22,142.28,19405.0,134.3107,134.3107,133.9622,134.0187,19405.0
2018-02-02 11:20:00,142.26,142.34,142.22,142.24,30620.0,133.9999,134.0752,133.9622,133.981,30620.0
2018-02-02 11:25:00,142.23,142.36,142.19,142.27,29645.0,133.9716,134.094,133.9339,134.0093,29645.0
2018-02-02 11:30:00,142.25,142.33,142.15,142.17,41060.0,133.9904,134.0658,133.8962,133.9151,41060.0
2018-02-02 11:35:00,142.19,142.27,142.11,142.25,26674.0,133.9339,134.0093,133.8586,133.9904,26674.0
2018-02-02 11:40:00,142.24,142.34,142.19,142.19,18128.0,133.981,134.0752,133.9339,133.9339,18128.0
2018-02-02 11:45:00,142.18,142.3,142.13,142.22,14791.0,133.9245,134.0375,133.8774,133.9622,14791.0
2018-02-02 11:50:00,142.22,142.35,142.2,142.35,11738.0,133.9622,134.0846,133.9433,134.0846,11738.0
2018-02-02 11:55:00,142.35,142.35,142.0,142.0,52053.0,134.0846,134.0846,133.7549,133.7549,52053.0
2018-02-02 12:00:00,142.0,142.09,141.91,142.0,34007.0,133.7549,133.8397,133.6702,133.7549,34007.0
2018-02-02 12:05:00,142.01,142.08,141.98,142.05,14759.0,133.7644,133.8303,133.7361,133.802,14759.0
2018-02-02 12:10:00,142.06,142.2,142.02,142.17,30385.0,133.8115,133.9433,133.7738,133.9151,30385.0
2018-02-02 12:15:00,142.15,142.33,142.15,142.33,25389.0,133.8962,134.0658,133.8962,134.0658,25389.0
2018-02-02 12:20:00,142.34,142.35,142.22,142.34,6484.0,134.0752,134.0846,133.9622,134.0752,6484.0
2018-02-02 12:25:00,142.36,142.55,142.32,142.54,9397.0,134.094,134.273,134.0564,134.2636,9397.0
2018-02-02 12:30:00,142.54,142.54,142.4,142.46,19755.0,134.2636,134.2636,134.1317,134.1882,19755.0
2018-02-02 12:35:00,142.45,142.49,142.41,142.44,23949.0,134.1788,134.2165,134.1411,134.1694,23949.0
2018-02-02 12:40:00,142.45,142.52,142.4,142.51,13889.0,134.1788,134.2448,134.1317,134.2353,13889.0
2018-02-02 12:45:00,142.5,142.5,142.32,142.39,14453.0,134.2259,134.2259,134.0564,134.1223,14453.0
2018-02-02 12:50:00,142.39,142.39,142.3,142.3,9596.0,134.1223,134.1223,134.0375,134.0375,9596.0
2018-02-02 12:55:00,142.29,142.39,142.23,142.24,14179.0,134.0281,134.1223,133.9716,133.981,14179.0
2018-02-02 13:00:00,142.19,142.24,142.14,142.18,10677.0,133.9339,133.981,133.8868,133.9245,10677.0
2018-02-02 13:05:00,142.17,142.22,142.15,142.17,33260.0,133.9151,133.9622,133.8962,133.9151,33260.0
2018-02-02 13:10:00,142.13,142.25,142.12,142.2,11230.0,133.8774,133.9904,133.868,133.9433,11230.0
2018-02-02 13:15:00,142.21,142.26,142.14,142.14,30071.0,133.9528,133.9999,133.8868,133.8868,30071.0
2018-02-02 13:20:00,142.1,142.11,141.83,141.83,12050.0,133.8491,133.8586,133.5948,133.5948,12050.0
2018-02-02 13:25:00,141.84,142.0,141.79,141.98,23998.0,133.6042,133.7549,133.5571,133.7361,23998.0
2018-02-02 13:30:00,142.01,142.1,142.0,142.04,24133.0,133.7644,133.8491,133.7549,133.7926,24133.0
2018-02-02 13:35:00,142.06,142.08,141.9,141.91,28196.0,133.8115,133.8303,133.6608,133.6702,28196.0
2018-02-02 13:40:00,141.93,141.93,141.75,141.81,28405.0,133.689,133.689,133.5195,133.576,28405.0
2018-02-02 13:45:00,141.77,141.83,141.67,141.67,37102.0,133.5383,133.5948,133.4441,133.4441,37102.0
2018-02-02 13:50:00,141.69,141.81,141.69,141.79,24280.0,133.4629,133.576,133.4629,133.5571,24280.0
2018-02-02 13:55:00,141.78,141.91,141.78,141.83,18589.0,133.5477,133.6702,133.5477,133.5948,18589.0
2018-02-02 14:00:00,141.83,141.85,141.71,141.75,20339.0,133.5948,133.6137,133.4818,133.5195,20339.0
2018-02-02 14:05:00,141.73,141.79,141.64,141.69,16183.0,133.5006,133.5571,133.4159,133.4629,16183.0
2018-02-02 14:10:00,141.68,141.69,141.51,141.59,65535.0,133.4535,133.4629,133.2934,133.3688,65535.0
2018-02-02 14:15:00,141.58,141.6,141.3,141.41,56542.0,133.3593,133.3782,133.0956,133.1992,56542.0
2018-02-02 14:20:00,141.42,141.51,141.36,141.45,32886.0,133.2086,133.2934,133.1521,133.2369,32886.0
2018-02-02 14:25:00,141.48,141.5,141.14,141.21,70644.0,133.2651,133.284,132.9449,133.0108,70644.0
2018-02-02 14:30:00,141.21,141.53,141.19,141.5,88505.0,133.0108,133.3122,132.992,133.284,88505.0
2018-02-02 14:35:00,141.5,141.58,141.37,141.38,34660.0,133.284,133.3593,133.1615,133.1709,34660.0
2018-02-02 14:40:00,141.4,141.58,141.38,141.58,38664.0,133.1898,133.3593,133.1709,133.3593,38664.0
2018-02-02 14:45:00,141.56,141.56,141.29,141.36,21062.0,133.3405,133.3405,133.0862,133.1521,21062.0
2018-02-02 14:50:00,141.32,141.36,141.17,141.32,42416.0,133.1144,133.1521,132.9731,133.1144,42416.0
2018-02-02 14:55:00,141.32,141.32,140.99,141.12,50053.0,133.1144,133.1144,132.8036,132.926,50053.0
2018-02-02 15:00:00,141.11,141.2,140.92,140.94,40633.0,132.9166,133.0014,132.7377,132.7565,40633.0
2018-02-02 15:05:00,140.96,140.97,140.74,140.77,81999.0,132.7753,132.7848,132.5681,132.5964,81999.0
2018-02-02 15:10:00,140.81,141.13,140.8,141.06,34269.0,132.634,132.9355,132.6246,132.8695,34269.0
2018-02-02 15:15:00,141.02,141.36,141.0,141.22,32757.0,132.8318,133.1521,132.813,133.0202,32757.0
2018-02-02 15:20:00,141.22,141.39,141.2,141.35,25875.0,133.0202,133.1804,133.0014,133.1427,25875.0
2018-02-02 15:25:00,141.38,141.44,141.18,141.18,34088.0,133.1709,133.2275,132.9826,132.9826,34088.0
2018-02-02 15:30:00,141.17,141.17,140.97,141.14,49663.0,132.9731,132.9731,132.7848,132.9449,49663.0
2018-02-02 15:35:00,141.09,141.32,141.05,141.27,39184.0,132.8978,133.1144,132.8601,133.0673,39184.0
2018-02-02 15:40:00,141.26,141.26,140.99,141.02,52487.0,133.0579,133.0579,132.8036,132.8318,52487.0
2018-02-02 15:45:00,141.02,141.02,140.87,140.88,60836.0,132.8318,132.8318,132.6906,132.7,60836.0
2018-02-02 15:50:00,140.89,141.01,140.76,140.77,81062.0,132.7094,132.8224,132.5869,132.5964,81062.0
2018-02-02 15:55:00,140.77,140.8,140.64,140.67,64091.0,132.5964,132.6246,132.4739,132.5022,64091.0
2018-02-05 09:30:00,139.47,139.7,139.03,139.65,200839.0,131.3718,131.5885,130.9574,131.5414,200839.0
2018-02-05 09:35:00,139.68,139.83,139.56,139.67,90931.0,131.5697,131.7109,131.4566,131.5602,90931.0
2018-02-05 09:40:00,139.65,139.75,139.53,139.62,110327.0,131.5414,131.6356,131.4284,131.5131,110327.0
2018-02-05 09:45:00,139.62,139.85,139.61,139.79,63191.0,131.5131,131.7298,131.5037,131.6733,63191.0
2018-02-05 09:50:00,139.8,139.95,139.74,139.93,66767.0,131.6827,131.824,131.6262,131.8051,66767.0
2018-02-05 09:55:00,139.93,140.14,139.93,140.09,23304.0,131.8051,132.0029,131.8051,131.9558,23304.0
2018-02-05 10:00:00,140.1,140.25,139.94,140.23,54540.0,131.9653,132.1066,131.8146,132.0877,54540.0
2018-02-05 10:05:00,140.23,140.48,140.12,140.48,59583.0,132.0877,132.3232,131.9841,132.3232,59583.0
2018-02-05 10:10:00,140.48,140.83,140.48,140.83,16126.0,132.3232,132.6529,132.3232,132.6529,16126.0
2018-02-05 10:15:00,140.83,140.86,140.72,140.84,48494.0,132.6529,132.6811,132.5493,132.6623,48494.0
2018-02-05 10:20:00,140.82,141.18,140.78,141.18,28071.0,132.6435,132.9826,132.6058,132.9826,28071.0
2018-02-05 10:25:00,141.19,141.3,141.13,141.19,33991.0,132.992,133.0956,132.9355,132.992,33991.0
2018-02-05 10:30:00,141.17,141.17,140.8,140.82,20177.0,132.9731,132.9731,132.6246,132.6435,20177.0
2018-02-05 10:35:00,140.79,140.91,140.68,140.77,36305.0,132.6152,132.7282,132.5116,132.5964,36305.0
2018-02-05 10:40:00,140.76,140.98,140.76,140.98,46275.0,132.5869,132.7942,132.5869,132.7942,46275.0
2018-02-05 10:45:00,141.0,141.18,140.97,141.05,27213.0,132.813,132.9826,132.7848,132.8601,27213.0
2018-02-05 10:50:00,141.01,141.04,140.89,140.95,13282.0,132.8224,132.8507,132.7094,132.7659,13282.0
2018-02-05 10:55:00,140.94,141.06,140.83,140.92,131860.0,132.7565,132.8695,132.6529,132.7377,131860.0
2018-02-05 11:00:00,140.91,141.1,140.77,140.84,53920.0,132.7282,132.9072,132.5964,132.6623,53920.0
2018-02-05 11:05:00,140.85,140.93,140.79,140.83,12096.0,132.6717,132.7471,132.6152,132.6529,12096.0
2018-02-05 11:10:00,140.86,140.91,140.75,140.82,18849.0,132.6811,132.7282,132.5775,132.6435,18849.0
2018-02-05 11:15:00,140.76,140.84,140.68,140.68,32000.0,132.5869,132.6623,132.5116,132.5116,32000.0
2018-02-05 11:20:00,140.7,140.76,140.52,140.72,16819.0,132.5304,132.5869,132.3609,132.5493,16819.0
2018-02-05 11:25:00,140.72,140.81,140.63,140.66,24771.0,132.5493,132.634,132.4645,132.4928,24771.0
2018-02-05 11:30:00,140.65,140.65,140.47,140.48,9118.0,132.4833,132.4833,132.3138,132.3232,9118.0
2018-02-05 11:35:00,140.56,140.56,140.41,140.45,32428.0,132.3986,132.3986,132.2573,132.2949,32428.0
2018-02-05 11:40:00,140.4,140.46,140.27,140.28,25582.0,132.2478,132.3044,132.1254,132.1348,25582.0
2018-02-05 11:45:00,140.29,140.34,140.17,140.17,18527.0,132.1442,132.1913,132.0312,132.0312,18527.0
2018-02-05 11:50:00,140.22,140.34,140.21,140.26,37422.0,132.0783,132.1913,132.0689,132.116,37422.0
2018-02-05 11:55:00,140.26,140.5,140.26,140.49,19641.0,132.116,132.342,132.116,132.3326,19641.0
2018-02-05 12:00:00,140.49,140.49,140.22,140.23,23806.0,132.3326,132.3326,132.0783,132.0877,23806.0
2018-02-05 12:05:00,140.21,140.25,140.08,140.09,13605.0,132.0689,132.1066,131.9464,131.9558,13605.0
2018-02-05 12:10:00,140.09,140.17,140.01,140.09,68317.0,131.9558,132.0312,131.8805,131.9558,68317.0
2018-02-05 12:15:00,140.1,140.11,139.86,139.86,36836.0,131.9653,131.9747,131.7392,131.7392,36836.0
2018-02-05 12:20:00,139.87,139.95,139.67,139.77,78852.0,131.7486,131.824,131.5602,131.6544,78852.0
2018-02-05 12:25:00,139.78,140.02,139.78,139.94,39182.0,131.6638,131.8899,131.6638,131.8146,39182.0
2018-02-05 12:30:00,139.9,140.15,139.87,140.09,22372.0,131.7769,132.0124,131.7486,131.9558,22372.0
2018-02-05 12:35:00,140.07,140.07,139.87,139.9,13721.0,131.937,131.937,131.7486,131.7769,13721.0
2018-02-05 12:40:00,139.93,140.17,139.93,140.17,14687.0,131.8051,132.0312,131.8051,132.0312,14687.0
2018-02-05 12:45:00,140.15,140.21,140.01,140.16,8800.0,132.0124,132.0689,131.8805,132.0218,8800.0
2018-02-05 12:50:00,140.15,140.24,140.14,140.14,9735.0,132.0124,132.0971,132.0029,132.0029,9735.0
2018-02-05 12:55:00,140.1,140.22,139.9,139.9,13346.0,131.9653,132.0783,131.7769,131.7769,13346.0
2018-02-05 13:00:00,139.88,139.88,139.42,139.43,123929.0,131.758,131.758,131.3248,131.3342,123929.0
2018-02-05 13:05:00,139.42,139.57,139.28,139.29,33724.0,131.3248,131.466,131.1929,131.2023,33724.0
2018-02-05 13:10:00,139.3,139.48,139.24,139.39,44254.0,131.2117,131.3813,131.1552,131.2965,44254.0
2018-02-05 13:15:00,139.4,139.44,139.1,139.1,56547.0,131.3059,131.3436,131.0233,131.0233,56547.0
2018-02-05 13:20:00,139.09,139.27,139.08,139.23,31780.0,131.0139,131.1835,131.0045,131.1458,31780.0
2018-02-05 13:25:00,139.26,139.26,138.92,139.16,57090.0,131.174,131.174,130.8538,131.0798,57090.0
2018-02-05 13:30:00,139.11,139.35,139.09,139.1,31188.0,131.0328,131.2588,131.0139,131.0233,31188.0
2018-02-05 13:35:00,139.1,139.2,138.93,138.93,59970.0,131.0233,131.1175,130.8632,130.8632,59970.0
2018-02-05 13:40:00,138.95,139.25,138.95,139.13,58723.0,130.882,131.1646,130.882,131.0516,58723.0
2018-02-05 13:45:00,139.11,139.25,139.06,139.18,20348.0,131.0328,131.1646,130.9857,131.0987,20348.0
2018-02-05 13:50:00,139.18,139.37,139.17,139.37,20294.0,131.0987,131.2777,131.0893,131.2777,20294.0
2018-02-05 13:55:00,139.33,139.73,139.33,139.73,29611.0,131.24,131.6168,131.24,131.6168,29611.0
2018-02-05 14:00:00,139.71,139.72,139.4,139.47,56252.0,131.5979,131.6073,131.3059,131.3718,56252.0
2018-02-05 14:05:00,139.48,139.52,139.24,139.26,20650.0,131.3813,131.4189,131.1552,131.174,20650.0
2018-02-05 14:10:00,139.25,139.43,139.24,139.3,25564.0,131.1646,131.3342,131.1552,131.2117,25564.0
2018-02-05 14:15:00,139.25,139.26,138.93,139.03,20022.0,131.1646,131.174,130.8632,130.9574,20022.0
2018-02-05 14:20:00,138.98,139.06,138.7,138.7,172473.0,130.9103,130.9857,130.6466,130.6466,172473.0
2018-02-05 14:25:00,138.73,138.84,138.68,138.79,69238.0,130.6748,130.7784,130.6277,130.7313,69238.0
2018-02-05 14:30:00,138.76,138.76,138.43,138.46,48341.0,130.7031,130.7031,130.3922,130.4205,48341.0
2018-02-05 14:35:00,138.49,138.63,138.42,138.55,35326.0,130.4488,130.5806,130.3828,130.5053,35326.0
2018-02-05 14:40:00,138.55,138.75,138.39,138.49,89805.0,130.5053,130.6937,130.3546,130.4488,89805.0
2018-02-05 14:45:00,138.52,138.6,138.24,138.28,60857.0,130.477,130.5524,130.2133,130.2509,60857.0
2018-02-05 14:50:00,138.27,138.27,137.99,138.02,71045.0,130.2415,130.2415,129.9778,130.006,71045.0
2018-02-05 14:55:00,137.97,138.07,137.47,137.59,63150.0,129.9589,130.0531,129.488,129.601,63150.0
2018-02-05 15:00:00,137.59,137.75,136.96,137.03,210221.0,129.601,129.7517,129.0076,129.0735,210221.0
2018-02-05 15:05:00,137.05,137.21,135.41,135.47,121394.0,129.0924,129.2431,127.5476,127.6041,121394.0
2018-02-05 15:10:00,135.44,136.69,134.87,136.57,107438.0,127.5758,128.7533,127.0389,128.6402,107438.0
2018-02-05 15:15:00,136.67,137.68,136.67,136.88,33080.0,128.7344,129.6858,128.7344,128.9322,33080.0
2018-02-05 15:20:00,136.86,137.55,136.56,137.49,62097.0,128.9134,129.5633,128.6308,129.5068,62097.0
2018-02-05 15:25:00,137.5,137.94,137.23,137.8,76303.0,129.5162,129.9307,129.2619,129.7988,76303.0
2018-02-05 15:30:00,137.79,137.95,137.24,137.62,137822.0,129.7894,129.9401,129.2713,129.6293,137822.0
2018-02-05 15:35:00,137.58,137.72,136.88,136.88,115782.0,129.5916,129.7235,128.9322,128.9322,115782.0
2018-02-05 15:40:00,136.87,137.16,136.46,136.96,83808.0,128.9228,129.196,128.5366,129.0076,83808.0
2018-02-05 15:45:00,136.95,136.99,136.01,136.02,91541.0,128.9982,129.0358,128.1127,128.1222,91541.0
2018-02-05 15:50:00,136.02,136.33,135.57,135.61,106462.0,128.1222,128.4142,127.6983,127.736,106462.0
2018-02-05 15:55:00,135.62,136.22,135.22,135.22,172366.0,127.7454,128.3106,127.3686,127.3686,172366.0
2018-02-06 09:30:00,132.6,133.92,132.14,133.92,318842.0,124.9007,126.1441,124.4675,126.1441,318842.0
2018-02-06 09:35:00,133.92,135.0,133.88,135.0,272428.0,126.1441,127.1614,126.1064,127.1614,272428.0
2018-02-06 09:40:00,134.98,135.72,134.86,135.21,126255.0,127.1426,127.8396,127.0295,127.3592,126255.0
2018-02-06 09:45:00,135.24,135.95,135.23,135.76,73898.0,127.3875,128.0562,127.378,127.8773,73898.0
2018-02-06 09:50:00,135.77,137.05,135.75,137.05,56514.0,127.8867,129.0924,127.8678,129.0924,56514.0
2018-02-06 09:55:00,136.99,137.1,135.7,136.07,79284.0,129.0358,129.1395,127.8207,128.1693,79284.0
2018-02-06 10:00:00,136.17,136.87,136.13,136.84,33379.0,128.2635,128.9228,128.2258,128.8946,33379.0
2018-02-06 10:05:00,136.84,137.16,135.96,136.07,96348.0,128.8946,129.196,128.0657,128.1693,96348.0
2018-02-06 10:10:00,136.05,136.52,135.75,135.8,122834.0,128.1504,128.5931,127.8678,127.9149,122834.0
2018-02-06 10:15:00,135.79,135.9,134.66,135.16,96863.0,127.9055,128.0091,126.8411,127.3121,96863.0
2018-02-06 10:20:00,135.18,135.75,134.48,134.84,97855.0,127.3309,127.8678,126.6716,127.0107,97855.0
2018-02-06 10:25:00,134.84,135.29,134.57,134.89,125201.0,127.0107,127.4346,126.7564,127.0578,125201.0
2018-02-06 10:30:00,134.9,135.04,134.46,134.5,109185.0,127.0672,127.1991,126.6527,126.6904,109185.0
2018-02-06 10:35:00,134.48,134.48,133.84,134.38,66713.0,126.6716,126.6716,126.0687,126.5774,66713.0
2018-02-06 10:40:00,134.38,134.85,134.01,134.78,124341.0,126.5774,127.0201,126.2289,126.9542,124341.0
2018-02-06 10:45:00,134.79,135.47,134.78,135.18,94184.0,126.9636,127.6041,126.9542,127.3309,94184.0
2018-02-06 10:50:00,135.25,135.73,134.86,135.64,84565.0,127.3969,127.849,127.0295,127.7642,84565.0
2018-02-06 10:55:00,135.7,135.77,135.17,135.17,76830.0,127.8207,127.8867,127.3215,127.3215,76830.0
2018-02-06 11:00:00,135.17,135.18,134.91,135.0,78630.0,127.3215,127.3309,127.0766,127.1614,78630.0
2018-02-06 11:05:00,135.06,135.37,134.62,135.02,73575.0,127.2179,127.5099,126.8035,127.1802,73575.0
2018-02-06 11:10:00,135.02,135.3,134.52,134.7,89326.0,127.1802,127.444,126.7093,126.8788,89326.0
2018-02-06 11:15:00,134.68,135.13,134.58,135.1,80236.0,126.86,127.2838,126.7658,127.2556,80236.0
2018-02-06 11:20:00,135.14,135.25,134.97,134.97,57800.0,127.2933,127.3969,127.1331,127.1331,57800.0
2018-02-06 11:25:00,134.95,135.07,134.54,134.81,67056.0,127.1143,127.2273,126.7281,126.9824,67056.0
2018-02-06 11:30:00,134.79,134.79,134.15,134.29,74366.0,126.9636,126.9636,126.3607,126.4926,74366.0
2018-02-06 11:35:00,134.3,134.57,134.2,134.54,47818.0,126.502,126.7564,126.4078,126.7281,47818.0
2018-02-06 11:40:00,134.54,134.85,134.54,134.77,24019.0,126.7281,127.0201,126.7281,126.9447,24019.0
2018-02-06 11:45:00,134.7,135.04,134.69,135.04,47896.0,126.8788,127.1991,126.8694,127.1991,47896.0
2018-02-06 11:50:00,135.05,135.52,135.03,135.22,40378.0,127.2085,127.6512,127.1897,127.3686,40378.0
2018-02-06 11:55:00,135.28,135.46,135.0,135.05,56587.0,127.4251,127.5947,127.1614,127.2085,56587.0
2018-02-06 12:00:00,135.07,135.35,135.07,135.24,40528.0,127.2273,127.4911,127.2273,127.3875,40528.0
2018-02-06 12:05:00,135.26,135.73,135.26,135.65,23658.0,127.4063,127.849,127.4063,127.7737,23658.0
2018-02-06 12:10:00,135.57,135.76,135.32,135.76,52278.0,127.6983,127.8773,127.4628,127.8773,52278.0
2018-02-06 12:15:00,135.74,136.04,135.52,135.61,42380.0,127.8584,128.141,127.6512,127.736,42380.0
2018-02-06 12:20:00,135.61,135.75,135.44,135.56,48204.0,127.736,127.8678,127.5758,127.6889,48204.0
2018-02-06 12:25:00,135.58,136.26,135.58,136.22,33177.0,127.7077,128.3482,127.7077,128.3106,33177.0
2018-02-06 12:30:00,136.23,136.5,136.06,136.16,42272.0,128.32,128.5743,128.1598,128.254,42272.0
2018-02-06 12:35:00,136.12,136.76,135.96,136.76,60571.0,128.2164,128.8192,128.0657,128.8192,60571.0
2018-02-06 12:40:00,136.73,136.73,136.37,136.37,35368.0,128.7909,128.7909,128.4518,128.4518,35368.0
2018-02-06 12:45:00,136.37,136.37,135.99,136.07,38083.0,128.4518,128.4518,128.0939,128.1693,38083.0
2018-02-06 12:50:00,136.1,136.13,135.7,135.9,46768.0,128.1975,128.2258,127.8207,128.0091,46768.0
2018-02-06 12:55:00,135.96,136.22,135.82,136.1,51386.0,128.0657,128.3106,127.9338,128.1975,51386.0
2018-02-06 13:00:00,136.12,136.12,135.39,135.64,59542.0,128.2164,128.2164,127.5287,127.7642,59542.0
2018-02-06 13:05:00,135.67,135.75,135.32,135.33,47651.0,127.7925,127.8678,127.4628,127.4722,47651.0
2018-02-06 13:10:00,135.29,135.94,135.25,135.85,44589.0,127.4346,128.0468,127.3969,127.962,44589.0
2018-02-06 13:15:00,135.82,136.14,135.74,136.1,30205.0,127.9338,128.2352,127.8584,128.1975,30205.0
2018-02-06 13:20:00,136.09,136.21,135.78,135.87,88381.0,128.1881,128.3011,127.8961,127.9809,88381.0
2018-02-06 13:25:00,135.87,136.11,135.83,136.04,26792.0,127.9809,128.2069,127.9432,128.141,26792.0
2018-02-06 13:30:00,135.97,136.04,135.36,135.42,32962.0,128.0751,128.141,127.5005,127.557,32962.0
2018-02-06 13:35:00,135.46,135.89,135.42,135.74,41894.0,127.5947,127.9997,127.557,127.8584,41894.0
2018-02-06 13:40:00,135.77,135.77,135.41,135.52,30120.0,127.8867,127.8867,127.5476,127.6512,30120.0
2018-02-06 13:45:00,135.51,135.67,135.25,135.39,25989.0,127.6418,127.7925,127.3969,127.5287,25989.0
2018-02-06 13:50:00,135.34,135.38,135.08,135.08,20962.0,127.4817,127.5193,127.2367,127.2367,20962.0
2018-02-06 13:55:00,135.08,135.18,134.89,135.02,59123.0,127.2367,127.3309,127.0578,127.1802,59123.0
2018-02-06 14:00:00,134.99,135.16,134.98,135.1,32849.0,127.152,127.3121,127.1426,127.2556,32849.0
2018-02-06 14:05:00,135.1,135.11,134.76,134.79,93544.0,127.2556,127.265,126.9353,126.9636,93544.0
2018-02-06 14:10:00,134.8,135.42,134.8,135.25,42728.0,126.973,127.557,126.973,127.3969,42728.0
2018-02-06 14:15:00,135.2,135.23,134.78,134.82,53008.0,127.3498,127.378,126.9542,126.9918,53008.0
2018-02-06 14:20:00,134.82,135.04,134.68,134.82,62187.0,126.9918,127.1991,126.86,126.9918,62187.0
2018-02-06 14:25:00,134.82,135.04,134.71,134.89,29334.0,126.9918,127.1991,126.8882,127.0578,29334.0
2018-02-06 14:30:00,134.9,135.26,134.78,135.2,32383.0,127.0672,127.4063,126.9542,127.3498,32383.0
2018-02-06 14:35:00,135.3,135.68,135.3,135.44,22810.0,127.444,127.8019,127.444,127.5758,22810.0
2018-02-06 14:40:00,135.45,135.72,135.43,135.72,26424.0,127.5853,127.8396,127.5664,127.8396,26424.0
2018-02-06 14:45:00,135.74,136.29,135.69,136.28,45332.0,127.8584,128.3765,127.8113,128.3671,45332.0
2018-02-06 14:50:00,136.28,136.56,136.07,136.56,33913.0,128.3671,128.6308,128.1693,128.6308,33913.0
2018-02-06 14:55:00,136.56,137.1,136.55,137.02,45439.0,128.6308,129.1395,128.6214,129.0641,45439.0
2018-02-06 15:00:00,137.07,137.44,136.96,137.44,54424.0,129.1112,129.4597,129.0076,129.4597,54424.0
2018-02-06 15:05:00,137.43,137.9,137.33,137.82,67449.0,129.4503,129.893,129.3561,129.8177,67449.0
2018-02-06 15:10:00,137.96,137.96,137.3,137.3,32979.0,129.9495,129.9495,129.3278,129.3278,32979.0
2018-02-06 15:15:00,137.34,137.6,137.08,137.15,34462.0,129.3655,129.6104,129.1206,129.1866,34462.0
2018-02-06 15:20:00,137.19,137.56,137.0,137.04,46747.0,129.2242,129.5728,129.0453,129.0829,46747.0
2018-02-06 15:25:00,137.09,137.6,137.09,137.6,27221.0,129.13,129.6104,129.13,129.6104,27221.0
2018-02-06 15:30:00,137.64,137.98,137.2,137.81,106247.0,129.6481,129.9684,129.2337,129.8082,106247.0
2018-02-06 15:35:00,137.83,138.28,137.66,138.28,23031.0,129.8271,130.2509,129.6669,130.2509,23031.0
2018-02-06 15:40:00,138.27,138.38,138.04,138.05,41028.0,130.2415,130.3451,130.0249,130.0343,41028.0
2018-02-06 15:45:00,138.02,138.05,137.55,137.58,48338.0,130.006,130.0343,129.5633,129.5916,48338.0
2018-02-06 15:50:00,137.58,137.85,137.27,137.74,44795.0,129.5916,129.8459,129.2996,129.7423,44795.0
2018-02-06 15:55:00,137.72,138.1,137.48,138.1,87607.0,129.7235,130.0814,129.4974,130.0814,87607.0
2018-02-07 09:30:00,137.74,137.74,137.38,137.63,54682.0,129.7423,129.7423,129.4032,129.6387,54682.0
2018-02-07 09:35:00,137.72,138.2,137.61,138.04,87186.0,129.7235,130.1756,129.6198,130.0249,87186.0
2018-02-07 09:40:00,138.04,138.5,138.02,138.08,155115.0,130.0249,130.4582,130.006,130.0626,155115.0
2018-02-07 09:45:00,138.07,138.21,137.66,137.73,114992.0,130.0531,130.185,129.6669,129.7329,114992.0
2018-02-07 09:50:00,137.72,138.26,137.72,138.13,61975.0,129.7235,130.2321,129.7235,130.1097,61975.0
2018-02-07 09:55:00,138.12,138.42,138.04,138.35,66854.0,130.1002,130.3828,130.0249,130.3169,66854.0
2018-02-07 10:00:00,138.32,138.37,138.13,138.31,60038.0,130.2886,130.3357,130.1097,130.2792,60038.0
2018-02-07 10:05:00,138.3,138.8,138.3,138.7,100379.0,130.2698,130.7408,130.2698,130.6466,100379.0
2018-02-07 10:10:00,138.72,138.8,138.52,138.75,46221.0,130.6654,130.7408,130.477,130.6937,46221.0
2018-02-07 10:15:00,138.78,138.88,138.55,138.68,80134.0,130.7219,130.8161,130.5053,130.6277,80134.0
2018-02-07 10:20:00,138.67,138.74,138.37,138.54,62998.0,130.6183,130.6842,130.3357,130.4958,62998.0
2018-02-07 10:25:00,138.54,138.58,138.38,138.44,34301.0,130.4958,130.5335,130.3451,130.4017,34301.0
2018-02-07 10:30:00,138.35,138.45,138.21,138.29,20419.0,130.3169,130.4111,130.185,130.2604,20419.0
2018-02-07 10:35:00,138.34,138.58,138.25,138.56,33885.0,130.3075,130.5335,130.2227,130.5147,33885.0
2018-02-07 10:40:00,138.55,138.6,138.38,138.41,23529.0,130.5053,130.5524,130.3451,130.3734,23529.0
2018-02-07 10:45:00,138.4,138.82,138.38,138.82,22729.0,130.364,130.7596,130.3451,130.7596,22729.0
2018-02-07 10:50:00,138.84,138.98,138.83,138.96,33099.0,130.7784,130.9103,130.769,130.8915,33099.0
2018-02-07 10:55:00,138.98,139.05,138.83,138.98,23976.0,130.9103,130.9762,130.769,130.9103,23976.0
2018-02-07 11:00:00,139.0,139.16,138.96,139.14,22270.0,130.9291,131.0798,130.8915,131.061,22270.0
2018-02-07 11:05:00,139.15,139.43,139.15,139.4,19937.0,131.0704,131.3342,131.0704,131.3059,19937.0
2018-02-07 11:10:00,139.43,139.48,139.27,139.45,21614.0,131.3342,131.3813,131.1835,131.353,21614.0
2018-02-07 11:15:00,139.48,139.56,139.19,139.19,25795.0,131.3813,131.4566,131.1081,131.1081,25795.0
2018-02-07 11:20:00,139.19,139.3,139.17,139.29,34533.0,131.1081,131.2117,131.0893,131.2023,34533.0
2018-02-07 11:25:00,139.32,139.35,139.08,139.13,28264.0,131.2306,131.2588,131.0045,131.0516,28264.0
2018-02-07 11:30:00,139.1,139.11,138.85,138.97,44152.0,131.0233,131.0328,130.7878,130.9009,44152.0
2018-02-07 11:35:00,139.01,139.01,138.89,138.99,19943.0,130.9386,130.9386,130.8255,130.9197,19943.0
2018-02-07 11:40:00,138.99,139.2,138.89,139.18,24182.0,130.9197,131.1175,130.8255,131.0987,24182.0
2018-02-07 11:45:00,139.19,139.21,139.06,139.06,66413.0,131.1081,131.1269,130.9857,130.9857,66413.0
2018-02-07 11:50:00,138.99,139.24,138.95,139.07,51432.0,130.9197,131.1552,130.882,130.9951,51432.0
2018-02-07 11:55:00,139.04,139.25,138.88,139.25,19765.0,130.9668,131.1646,130.8161,131.1646,19765.0
2018-02-07 12:00:00,139.23,139.28,139.12,139.2,24901.0,131.1458,131.1929,131.0422,131.1175,24901.0
2018-02-07 12:05:00,139.2,139.2,139.04,139.09,82982.0,131.1175,131.1175,130.9668,131.0139,82982.0
2018-02-07 12:10:00,139.11,139.21,139.08,139.13,9592.0,131.0328,131.1269,131.0045,131.0516,9592.0
2018-02-07 12:15:00,139.16,139.16,138.91,138.97,18999.0,131.0798,131.0798,130.8444,130.9009,18999.0
2018-02-07 12:20:00,139.0,139.0,138.8,138.91,28168.0,130.9291,130.9291,130.7408,130.8444,28168.0
2018-02-07 12:25:00,138.96,139.04,138.85,139.02,18282.0,130.8915,130.9668,130.7878,130.948,18282.0
2018-02-07 12:30:00,139.04,139.07,138.69,138.72,18812.0,130.9668,130.9951,130.6371,130.6654,18812.0
2018-02-07 12:35:00,138.66,138.7,138.51,138.57,95335.0,130.6089,130.6466,130.4676,130.5241,95335.0
2018-02-07 12:40:00,138.56,138.71,138.56,138.67,9214.0,130.5147,130.656,130.5147,130.6183,9214.0
2018-02-07 12:45:00,138.68,138.82,138.29,138.36,18810.0,130.6277,130.7596,130.2604,130.3263,18810.0
2018-02-07 12:50:00,138.36,138.58,138.34,138.41,18160.0,130.3263,130.5335,130.3075,130.3734,18160.0
2018-02-07 12:55:00,138.42,138.53,138.35,138.35,11998.0,130.3828,130.4864,130.3169,130.3169,11998.0
2018-02-07 13:00:00,138.38,138.6,138.15,138.33,55653.0,130.3451,130.5524,130.1285,130.298,55653.0
2018-02-07 13:05:00,138.31,138.31,137.85,138.02,41480.0,130.2792,130.2792,129.8459,130.006,41480.0
2018-02-07 13:10:00,138.04,138.06,137.56,137.62,60316.0,130.0249,130.0437,129.5728,129.6293,60316.0
2018-02-07 13:15:00,137.58,138.13,137.39,138.1,64821.0,129.5916,130.1097,129.4126,130.0814,64821.0
2018-02-07 13:20:00,138.11,138.13,137.51,137.64,41100.0,130.0908,130.1097,129.5257,129.6481,41100.0
2018-02-07 13:25:00,137.74,137.94,137.52,137.91,45440.0,129.7423,129.9307,129.5351,129.9024,45440.0
2018-02-07 13:30:00,137.88,138.0,137.76,137.9,35680.0,129.8742,129.9872,129.7611,129.893,35680.0
2018-02-07 13:35:00,137.95,138.49,137.93,138.25,36216.0,129.9401,130.4488,129.9213,130.2227,36216.0
2018-02-07 13:40:00,138.27,138.51,138.27,138.5,19494.0,130.2415,130.4676,130.2415,130.4582,19494.0
2018-02-07 13:45:00,138.41,138.52,138.16,138.16,23017.0,130.3734,130.477,130.1379,130.1379,23017.0
2018-02-07 13:50:00,138.15,138.19,137.95,138.07,27957.0,130.1285,130.1662,129.9401,130.0531,27957.0
2018-02-07 13:55:00,138.05,138.29,138.01,138.27,21381.0,130.0343,130.2604,129.9966,130.2415,21381.0
2018-02-07 14:00:00,138.22,138.22,137.69,137.82,39456.0,130.1944,130.1944,129.6952,129.8177,39456.0
2018-02-07 14:05:00,137.83,138.02,137.7,137.76,34545.0,129.8271,130.006,129.7046,129.7611,34545.0
2018-02-07 14:10:00,137.79,138.11,137.79,138.04,28957.0,129.7894,130.0908,129.7894,130.0249,28957.0
2018-02-07 14:15:00,138.1,138.15,138.0,138.1,12368.0,130.0814,130.1285,129.9872,130.0814,12368.0
2018-02-07 14:20:00,138.18,138.31,138.15,138.15,60737.0,130.1568,130.2792,130.1285,130.1285,60737.0
2018-02-07 14:25:00,138.12,138.36,138.08,138.36,23178.0,130.1002,130.3263,130.0626,130.3263,23178.0
2018-02-07 14:30:00,138.34,138.37,138.27,138.36,8390.0,130.3075,130.3357,130.2415,130.3263,8390.0
2018-02-07 14:35:00,138.33,138.4,138.12,138.12,8666.0,130.298,130.364,130.1002,130.1002,8666.0
2018-02-07 14:40:00,138.12,138.15,137.91,137.94,18680.0,130.1002,130.1285,129.9024,129.9307,18680.0
2018-02-07 14:45:00,137.95,137.97,137.52,137.58,54772.0,129.9401,129.9589,129.5351,129.5916,54772.0
2018-02-07 14:50:00,137.56,137.59,137.27,137.57,33515.0,129.5728,129.601,129.2996,129.5822,33515.0
2018-02-07 14:55:00,137.53,137.74,137.52,137.74,15880.0,129.5445,129.7423,129.5351,129.7423,15880.0
2018-02-07 15:00:00,137.72,138.09,137.71,138.0,26005.0,129.7235,130.072,129.714,129.9872,26005.0
2018-02-07 15:05:00,138.04,138.1,137.98,137.98,14361.0,130.0249,130.0814,129.9684,129.9684,14361.0
2018-02-07 15:10:00,137.99,138.28,137.93,138.26,20022.0,129.9778,130.2509,129.9213,130.2321,20022.0
2018-02-07 15:15:00,138.26,138.32,138.12,138.15,15348.0,130.2321,130.2886,130.1002,130.1285,15348.0
2018-02-07 15:20:00,138.12,138.34,138.1,138.12,16202.0,130.1002,130.3075,130.0814,130.1002,16202.0
2018-02-07 15:25:00,138.08,138.53,138.08,138.4,23199.0,130.0626,130.4864,130.0626,130.364,23199.0
2018-02-07 15:30:00,138.41,138.45,138.18,138.42,48474.0,130.3734,130.4111,130.1568,130.3828,48474.0
2018-02-07 15:35:00,138.42,138.65,138.4,138.5,53378.0,130.3828,130.5995,130.364,130.4582,53378.0
2018-02-07 15:40:00,138.48,138.62,138.36,138.37,50904.0,130.4393,130.5712,130.3263,130.3357,50904.0
2018-02-07 15:45:00,138.37,138.37,137.84,137.95,76265.0,130.3357,130.3357,129.8365,129.9401,76265.0
2018-02-07 15:50:00,137.95,138.0,137.48,137.67,36791.0,129.9401,129.9872,129.4974,129.6764,36791.0
2018-02-07 15:55:00,137.67,137.75,137.12,137.13,157902.0,129.6764,129.7517,129.1583,129.1677,157902.0
2018-02-08 09:30:00,137.32,137.37,136.91,137.02,91963.0,129.3467,129.3938,128.9605,129.0641,91963.0
2018-02-08 09:35:00,136.93,137.28,136.92,137.16,34128.0,128.9793,129.309,128.9699,129.196,34128.0
2018-02-08 09:40:00,137.15,137.19,136.65,136.65,25256.0,129.1866,129.2242,128.7156,128.7156,25256.0
2018-02-08 09:45:00,136.68,136.68,136.34,136.51,27236.0,128.7438,128.7438,128.4236,128.5837,27236.0
2018-02-08 09:50:00,136.55,136.9,136.37,136.85,22999.0,128.6214,128.9511,128.4518,128.904,22999.0
2018-02-08 09:55:00,136.93,137.1,136.76,136.76,33429.0,128.9793,129.1395,128.8192,128.8192,33429.0
2018-02-08 10:00:00,136.77,136.8,136.5,136.64,57329.0,128.8286,128.8569,128.5743,128.7062,57329.0
2018-02-08 10:05:00,136.6,137.05,136.59,136.98,34234.0,128.6685,129.0924,128.6591,129.0264,34234.0
2018-02-08 10:10:00,137.01,137.01,136.67,136.7,20436.0,129.0547,129.0547,128.7344,128.7627,20436.0
2018-02-08 10:15:00,136.77,136.95,136.61,136.63,18617.0,128.8286,128.9982,128.6779,128.6967,18617.0
2018-02-08 10:20:00,136.68,136.71,136.45,136.64,16586.0,128.7438,128.7721,128.5272,128.7062,16586.0
2018-02-08 10:25:00,136.66,136.66,136.24,136.25,21873.0,128.725,128.725,128.3294,128.3388,21873.0
2018-02-08 10:30:00,136.25,136.45,136.21,136.24,26829.0,128.3388,128.5272,128.3011,128.3294,26829.0
2018-02-08 10:35:00,136.27,136.34,136.04,136.3,20266.0,128.3577,128.4236,128.141,128.3859,20266.0
2018-02-08 10:40:00,136.26,136.44,136.15,136.15,18630.0,128.3482,128.5178,128.2446,128.2446,18630.0
2018-02-08 10:45:00,136.12,136.13,135.89,135.9,17860.0,128.2164,128.2258,127.9997,128.0091,17860.0
2018-02-08 10:50:00,135.87,135.87,135.36,135.41,24845.0,127.9809,127.9809,127.5005,127.5476,24845.0
2018-02-08 10:55:00,135.41,135.62,135.18,135.53,38212.0,127.5476,127.7454,127.3309,127.6606,38212.0
2018-02-08 11:00:00,135.5,135.84,135.4,135.84,21477.0,127.6324,127.9526,127.5382,127.9526,21477.0
2018-02-08 11:05:00,135.85,135.96,135.63,135.67,48830.0,127.962,128.0657,127.7548,127.7925,48830.0
2018-02-08 11:10:00,135.58,135.76,135.3,135.3,34219.0,127.7077,127.8773,127.444,127.444,34219.0
2018-02-08 11:15:00,135.33,135.49,135.1,135.2,21727.0,127.4722,127.6229,127.2556,127.3498,21727.0
2018-02-08 11:20:00,135.24,135.24,134.88,134.97,22644.0,127.3875,127.3875,127.0484,127.1331,22644.0
2018-02-08 11:25:00,134.97,135.12,134.89,134.99,16812.0,127.1331,127.2744,127.0578,127.152,16812.0
2018-02-08 11:30:00,135.01,135.19,134.85,135.06,22973.0,127.1708,127.3404,127.0201,127.2179,22973.0
2018-02-08 11:35:00,135.25,135.65,135.22,135.51,53822.0,127.3969,127.7737,127.3686,127.6418,53822.0
2018-02-08 11:40:00,135.47,135.48,135.14,135.27,39441.0,127.6041,127.6135,127.2933,127.4157,39441.0
2018-02-08 11:45:00,135.22,135.45,135.1,135.21,38477.0,127.3686,127.5853,127.2556,127.3592,38477.0
2018-02-08 11:50:00,135.3,135.84,135.29,135.65,48323.0,127.444,127.9526,127.4346,127.7737,48323.0
2018-02-08 11:55:00,135.65,135.73,135.43,135.45,23523.0,127.7737,127.849,127.5664,127.5853,23523.0
2018-02-08 12:00:00,135.47,135.59,135.39,135.57,85674.0,127.6041,127.7171,127.5287,127.6983,85674.0
2018-02-08 12:05:00,135.58,135.66,135.26,135.27,25780.0,127.7077,127.7831,127.4063,127.4157,25780.0
2018-02-08 12:10:00,135.26,135.33,135.15,135.2,12753.0,127.4063,127.4722,127.3027,127.3498,12753.0
2018-02-08 12:15:00,135.18,135.23,135.04,135.04,10142.0,127.3309,127.378,127.1991,127.1991,10142.0
2018-02-08 12:20:00,135.0,135.02,134.65,134.65,19426.0,127.1614,127.1802,126.8317,126.8317,19426.0
2018-02-08 12:25:00,134.63,134.76,134.39,134.65,40677.0,126.8129,126.9353,126.5868,126.8317,40677.0
2018-02-08 12:30:00,134.69,134.8,134.38,134.54,27806.0,126.8694,126.973,126.5774,126.7281,27806.0
2018-02-08 12:35:00,134.49,134.73,134.38,134.61,20573.0,126.681,126.9071,126.5774,126.794,20573.0
2018-02-08 12:40:00,134.6,135.1,134.59,134.71,35585.0,126.7846,127.2556,126.7752,126.8882,35585.0
2018-02-08 12:45:00,134.72,134.73,134.2,134.36,28608.0,126.8977,126.9071,126.4078,126.5586,28608.0
2018-02-08 12:50:00,134.3,134.3,133.74,133.81,21731.0,126.502,126.502,125.9746,126.0405,21731.0
2018-02-08 12:55:00,133.8,134.15,133.57,134.06,87296.0,126.0311,126.3607,125.8144,126.276,87296.0
2018-02-08 13:00:00,134.06,134.2,133.78,134.01,44329.0,126.276,126.4078,126.0122,126.2289,44329.0
2018-02-08 13:05:00,134.02,134.49,133.79,134.33,70369.0,126.2383,126.681,126.0217,126.5303,70369.0
2018-02-08 13:10:00,134.34,134.54,134.16,134.24,62024.0,126.5397,126.7281,126.3702,126.4455,62024.0
2018-02-08 13:15:00,134.27,134.8,134.25,134.64,18159.0,126.4738,126.973,126.4549,126.8223,18159.0
2018-02-08 13:20:00,134.64,134.91,134.5,134.55,20061.0,126.8223,127.0766,126.6904,126.7375,20061.0
2018-02-08 13:25:00,134.68,134.69,134.19,134.19,42962.0,126.86,126.8694,126.3984,126.3984,42962.0
2018-02-08 13:30:00,134.16,134.38,134.09,134.37,22432.0,126.3702,126.5774,126.3042,126.568,22432.0
2018-02-08 13:35:00,134.39,134.85,134.39,134.84,40538.0,126.5868,127.0201,126.5868,127.0107,40538.0
2018-02-08 13:40:00,134.89,135.14,134.77,135.11,41761.0,127.0578,127.2933,126.9447,127.265,41761.0
2018-02-08 13:45:00,135.16,135.4,135.02,135.06,79171.0,127.3121,127.5382,127.1802,127.2179,79171.0
2018-02-08 13:50:00,135.07,135.41,135.01,135.32,58555.0,127.2273,127.5476,127.1708,127.4628,58555.0
2018-02-08 13:55:00,135.34,135.36,134.91,135.16,31362.0,127.4817,127.5005,127.0766,127.3121,31362.0
2018-02-08 14:00:00,135.14,135.16,134.59,134.61,33173.0,127.2933,127.3121,126.7752,126.794,33173.0
2018-02-08 14:05:00,134.61,134.89,134.61,134.87,24755.0,126.794,127.0578,126.794,127.0389,24755.0
2018-02-08 14:10:00,134.86,135.06,134.82,134.95,24237.0,127.0295,127.2179,126.9918,127.1143,24237.0
2018-02-08 14:15:00,134.9,135.3,134.78,135.1,24717.0,127.0672,127.444,126.9542,127.2556,24717.0
2018-02-08 14:20:00,135.1,135.23,134.78,134.84,39879.0,127.2556,127.378,126.9542,127.0107,39879.0
2018-02-08 14:25:00,134.79,134.79,134.39,134.51,20098.0,126.9636,126.9636,126.5868,126.6998,20098.0
2018-02-08 14:30:00,134.49,134.49,134.16,134.23,45170.0,126.681,126.681,126.3702,126.4361,45170.0
2018-02-08 14:35:00,134.23,134.52,134.04,134.47,77441.0,126.4361,126.7093,126.2571,126.6622,77441.0
2018-02-08 14:40:00,134.48,134.48,134.18,134.18,36441.0,126.6716,126.6716,126.389,126.389,36441.0
2018-02-08 14:45:00,134.16,134.51,134.1,134.35,23201.0,126.3702,126.6998,126.3137,126.5491,23201.0
2018-02-08 14:50:00,134.39,134.39,133.95,133.95,34879.0,126.5868,126.5868,126.1724,126.1724,34879.0
2018-02-08 14:55:00,133.94,134.12,133.78,134.07,31044.0,126.1629,126.3325,126.0122,126.2854,31044.0
2018-02-08 15:00:00,134.09,134.46,133.9,134.45,62468.0,126.3042,126.6527,126.1253,126.6433,62468.0
2018-02-08 15:05:00,134.47,134.5,133.91,133.92,32745.0,126.6622,126.6904,126.1347,126.1441,32745.0
2018-02-08 15:10:00,133.89,133.99,133.62,133.8,45576.0,126.1158,126.21,125.8615,126.0311,45576.0
2018-02-08 15:15:00,133.83,133.96,133.64,133.72,34182.0,126.0593,126.1818,125.8804,125.9557,34182.0
2018-02-08 15:20:00,133.75,134.05,133.52,133.92,76508.0,125.984,126.2666,125.7673,126.1441,76508.0
2018-02-08 15:25:00,133.93,134.33,133.89,133.9,37604.0,126.1535,126.5303,126.1158,126.1253,37604.0
2018-02-08 15:30:00,133.88,134.07,133.5,133.51,52956.0,126.1064,126.2854,125.7485,125.7579,52956.0
2018-02-08 15:35:00,133.54,133.59,133.13,133.18,50621.0,125.7862,125.8333,125.4,125.4471,50621.0
2018-02-08 15:40:00,133.17,133.53,132.89,133.5,71031.0,125.4377,125.7767,125.1739,125.7485,71031.0
2018-02-08 15:45:00,133.5,133.5,132.76,132.92,119418.0,125.7485,125.7485,125.0515,125.2022,119418.0
2018-02-08 15:50:00,132.91,132.91,132.43,132.67,85583.0,125.1927,125.1927,124.7406,124.9667,85583.0
2018-02-08 15:55:00,132.67,132.78,131.63,131.67,204949.0,124.9667,125.0703,123.9871,124.0247,204949.0
2018-02-09 09:30:00,133.11,133.66,133.01,133.29,248162.0,125.3811,125.8992,125.2869,125.5507,248162.0
2018-02-09 09:35:00,133.27,133.37,132.78,132.83,199299.0,125.5318,125.626,125.0703,125.1174,199299.0
2018-02-09 09:40:00,132.82,133.25,132.57,133.23,87971.0,125.108,125.513,124.8725,125.4942,87971.0
2018-02-09 09:45:00,133.21,133.67,133.02,133.26,95243.0,125.4753,125.9086,125.2964,125.5224,95243.0
2018-02-09 09:50:00,133.25,133.64,133.05,133.62,77413.0,125.513,125.8804,125.3246,125.8615,77413.0
2018-02-09 09:55:00,133.65,133.85,133.25,133.37,72301.0,125.8898,126.0782,125.513,125.626,72301.0
2018-02-09 10:00:00,133.37,133.64,133.06,133.06,95009.0,125.626,125.8804,125.334,125.334,95009.0
2018-02-09 10:05:00,133.03,133.24,132.74,133.0,111304.0,125.3058,125.5036,125.0326,125.2775,111304.0
2018-02-09 10:10:00,132.99,133.1,132.8,132.83,46691.0,125.2681,125.3717,125.0891,125.1174,46691.0
2018-02-09 10:15:00,132.83,133.07,132.64,133.06,63203.0,125.1174,125.3435,124.9384,125.334,63203.0
2018-02-09 10:20:00,133.07,133.11,132.8,132.87,47859.0,125.3435,125.3811,125.0891,125.1551,47859.0
2018-02-09 10:25:00,132.88,133.3,132.87,132.95,66032.0,125.1645,125.5601,125.1551,125.2304,66032.0
2018-02-09 10:30:00,132.98,133.16,132.78,133.02,33194.0,125.2587,125.4282,125.0703,125.2964,33194.0
2018-02-09 10:35:00,133.05,133.05,132.49,132.49,95896.0,125.3246,125.3246,124.7971,124.7971,95896.0
2018-02-09 10:40:00,132.47,132.48,131.93,132.02,57817.0,124.7783,124.7877,124.2696,124.3544,57817.0
2018-02-09 10:45:00,132.0,132.05,131.0,131.35,118963.0,124.3356,124.3827,123.3936,123.7233,118963.0
2018-02-09 10:50:00,131.32,132.34,131.2,132.24,61876.0,123.6951,124.6558,123.582,124.5616,61876.0
2018-02-09 10:55:00,132.26,132.45,131.94,132.05,58434.0,124.5805,124.7595,124.2791,124.3827,58434.0
2018-02-09 11:00:00,132.04,132.74,131.98,132.59,95858.0,124.3733,125.0326,124.3167,124.8913,95858.0
2018-02-09 11:05:00,132.63,132.71,132.24,132.3,39461.0,124.929,125.0044,124.5616,124.6182,39461.0
2018-02-09 11:10:00,132.26,132.47,132.2,132.33,22305.0,124.5805,124.7783,124.524,124.6464,22305.0
2018-02-09 11:15:00,132.32,132.34,131.64,131.92,49357.0,124.637,124.6558,123.9965,124.2602,49357.0
2018-02-09 11:20:00,131.94,132.14,131.65,131.66,27263.0,124.2791,124.4675,124.0059,124.0153,27263.0
2018-02-09 11:25:00,131.66,131.98,131.63,131.87,25631.0,124.0153,124.3167,123.9871,124.2131,25631.0
2018-02-09 11:30:00,131.84,132.14,131.78,132.06,44268.0,124.1849,124.4675,124.1284,124.3921,44268.0
2018-02-09 11:35:00,132.07,132.36,131.95,132.11,32069.0,124.4015,124.6747,124.2885,124.4392,32069.0
2018-02-09 11:40:00,132.11,132.11,131.89,131.92,34240.0,124.4392,124.4392,124.232,124.2602,34240.0
2018-02-09 11:45:00,131.95,131.99,131.53,131.56,38063.0,124.2885,124.3262,123.8929,123.9211,38063.0
2018-02-09 11:50:00,131.55,131.71,131.43,131.53,23862.0,123.9117,124.0624,123.7987,123.8929,23862.0
2018-02-09 11:55:00,131.54,131.66,131.14,131.16,36181.0,123.9023,124.0153,123.5255,123.5444,36181.0
2018-02-09 12:00:00,131.19,131.32,131.08,131.09,25619.0,123.5726,123.6951,123.469,123.4784,25619.0
2018-02-09 12:05:00,131.11,131.22,130.33,130.33,71121.0,123.4973,123.6009,122.7626,122.7626,71121.0
2018-02-09 12:10:00,130.3,130.81,130.17,130.26,54500.0,122.7343,123.2147,122.6118,122.6966,54500.0
2018-02-09 12:15:00,130.28,130.6,130.18,130.46,63890.0,122.7155,123.0169,122.6213,122.885,63890.0
2018-02-09 12:20:00,130.46,131.04,130.37,130.65,40923.0,122.885,123.4313,122.8002,123.064,40923.0
2018-02-09 12:25:00,130.64,130.66,130.1,130.16,39949.0,123.0546,123.0734,122.5459,122.6024,39949.0
2018-02-09 12:30:00,130.13,130.54,130.13,130.25,30965.0,122.5742,122.9604,122.5742,122.6872,30965.0
2018-02-09 12:35:00,130.3,130.32,129.89,129.95,51197.0,122.7343,122.7531,122.3481,122.4046,51197.0
2018-02-09 12:40:00,129.93,130.02,129.56,129.59,31603.0,122.3858,122.4706,122.0373,122.0655,31603.0
2018-02-09 12:45:00,129.53,129.78,129.39,129.39,48594.0,122.009,122.2445,121.8771,121.8771,48594.0
2018-02-09 12:50:00,129.4,130.01,129.34,130.01,29165.0,121.8866,122.4611,121.83,122.4611,29165.0
2018-02-09 12:55:00,130.03,130.82,130.03,130.82,20423.0,122.48,123.2241,122.48,123.2241,20423.0
2018-02-09 13:00:00,130.69,130.69,130.13,130.28,14862.0,123.1016,123.1016,122.5742,122.7155,14862.0
2018-02-09 13:05:00,130.29,130.44,129.92,129.92,20776.0,122.7249,122.8662,122.3764,122.3764,20776.0
2018-02-09 13:10:00,129.91,130.05,129.6,129.78,34127.0,122.3669,122.4988,122.0749,122.2445,34127.0
2018-02-09 13:15:00,129.77,130.14,129.73,130.13,36527.0,122.2351,122.5836,122.1974,122.5742,36527.0
2018-02-09 13:20:00,130.23,130.3,129.51,129.6,59638.0,122.6684,122.7343,121.9902,122.0749,59638.0
2018-02-09 13:25:00,129.57,129.88,129.37,129.62,74951.0,122.0467,122.3387,121.8583,122.0938,74951.0
2018-02-09 13:30:00,129.57,129.88,129.46,129.47,38425.0,122.0467,122.3387,121.9431,121.9525,38425.0
2018-02-09 13:35:00,129.48,129.66,129.08,129.17,78396.0,121.9619,122.1315,121.5851,121.6699,78396.0
2018-02-09 13:40:00,129.17,129.77,129.17,129.59,56960.0,121.6699,122.2351,121.6699,122.0655,56960.0
2018-02-09 13:45:00,129.6,130.22,129.45,130.21,58671.0,122.0749,122.6589,121.9336,122.6495,58671.0
2018-02-09 13:50:00,130.23,130.72,130.12,130.72,58385.0,122.6684,123.1299,122.5647,123.1299,58385.0
2018-02-09 13:55:00,130.7,131.19,130.6,130.6,37345.0,123.1111,123.5726,123.0169,123.0169,37345.0
2018-02-09 14:00:00,130.56,132.02,130.56,131.72,120779.0,122.9792,124.3544,122.9792,124.0718,120779.0
2018-02-09 14:05:00,131.66,131.87,131.39,131.81,69625.0,124.0153,124.2131,123.761,124.1566,69625.0
2018-02-09 14:10:00,131.83,132.41,131.75,132.03,36482.0,124.1755,124.7218,124.1001,124.3638,36482.0
2018-02-09 14:15:00,132.13,132.73,131.94,132.55,31870.0,124.458,125.0232,124.2791,124.8536,31870.0
2018-02-09 14:20:00,132.61,133.02,132.46,133.02,17916.0,124.9102,125.2964,124.7689,125.2964,17916.0
2018-02-09 14:25:00,133.13,133.31,132.21,132.21,34629.0,125.4,125.5695,124.5334,124.5334,34629.0
2018-02-09 14:30:00,132.36,132.38,131.93,132.0,18672.0,124.6747,124.6935,124.2696,124.3356,18672.0
2018-02-09 14:35:00,132.0,132.42,131.78,132.3,10998.0,124.3356,124.7312,124.1284,124.6182,10998.0
2018-02-09 14:40:00,132.34,132.51,132.07,132.27,17434.0,124.6558,124.816,124.4015,124.5899,17434.0
2018-02-09 14:45:00,132.3,132.58,132.18,132.36,14640.0,124.6182,124.8819,124.5051,124.6747,14640.0
2018-02-09 14:50:00,132.39,132.84,132.35,132.63,8185.0,124.7029,125.1268,124.6653,124.929,8185.0
2018-02-09 14:55:00,132.6,132.6,132.23,132.3,47206.0,124.9007,124.9007,124.5522,124.6182,47206.0
2018-02-09 15:00:00,132.25,132.25,131.69,131.9,34589.0,124.5711,124.5711,124.0436,124.2414,34589.0
2018-02-09 15:05:00,131.88,132.01,131.33,131.56,43195.0,124.2226,124.345,123.7045,123.9211,43195.0
2018-02-09 15:10:00,131.44,132.18,131.32,132.18,15293.0,123.8081,124.5051,123.6951,124.5051,15293.0
2018-02-09 15:15:00,132.18,132.42,132.05,132.37,16182.0,124.5051,124.7312,124.3827,124.6841,16182.0
2018-02-09 15:20:00,132.45,132.73,132.37,132.39,17621.0,124.7595,125.0232,124.6841,124.7029,17621.0
2018-02-09 15:25:00,132.34,132.87,132.24,132.6,25702.0,124.6558,125.1551,124.5616,124.9007,25702.0
2018-02-09 15:30:00,132.65,133.07,132.58,133.06,29109.0,124.9478,125.3435,124.8819,125.334,29109.0
2018-02-09 15:35:00,133.08,133.25,132.78,133.01,170410.0,125.3529,125.513,125.0703,125.2869,170410.0
2018-02-09 15:40:00,133.05,133.65,133.05,133.65,35730.0,125.3246,125.8898,125.3246,125.8898,35730.0
2018-02-09 15:45:00,133.69,134.47,133.69,134.23,44554.0,125.9275,126.6622,125.9275,126.4361,44554.0
2018-02-09 15:50:00,134.26,134.79,134.22,134.34,72007.0,126.4644,126.9636,126.4267,126.5397,72007.0
2018-02-09 15:55:00,134.3,134.36,133.49,133.82,107614.0,126.502,126.5586,125.7391,126.0499,107614.0
2018-02-12 09:30:00,134.87,135.62,134.87,135.43,66915.0,127.0389,127.7454,127.0389,127.5664,66915.0
2018-02-12 09:35:00,135.46,135.66,135.2,135.44,43793.0,127.5947,127.7831,127.3498,127.5758,43793.0
2018-02-12 09:40:00,135.44,135.68,135.37,135.65,39676.0,127.5758,127.8019,127.5099,127.7737,39676.0
2018-02-12 09:45:00,135.65,135.71,135.22,135.24,32823.0,127.7737,127.8302,127.3686,127.3875,32823.0
2018-02-12 09:50:00,135.24,135.28,134.89,134.99,36527.0,127.3875,127.4251,127.0578,127.152,36527.0
2018-02-12 09:55:00,135.04,135.33,134.8,134.89,20876.0,127.1991,127.4722,126.973,127.0578,20876.0
2018-02-12 10:00:00,134.92,135.41,134.86,135.33,24461.0,127.086,127.5476,127.0295,127.4722,24461.0
2018-02-12 10:05:00,135.36,135.48,134.91,134.99,24767.0,127.5005,127.6135,127.0766,127.152,24767.0
2018-02-12 10:10:00,134.97,135.08,134.66,134.77,22397.0,127.1331,127.2367,126.8411,126.9447,22397.0
2018-02-12 10:15:00,134.8,134.84,134.42,134.51,26732.0,126.973,127.0107,126.6151,126.6998,26732.0
2018-02-12 10:20:00,134.46,134.65,134.23,134.3,42376.0,126.6527,126.8317,126.4361,126.502,42376.0
2018-02-12 10:25:00,134.25,134.46,134.02,134.46,44292.0,126.4549,126.6527,126.2383,126.6527,44292.0
2018-02-12 10:30:00,134.49,134.72,134.16,134.7,25242.0,126.681,126.8977,126.3702,126.8788,25242.0
2018-02-12 10:35:00,134.69,135.0,134.61,134.72,19819.0,126.8694,127.1614,126.794,126.8977,19819.0
2018-02-12 10:40:00,134.66,134.66,134.39,134.51,20294.0,126.8411,126.8411,126.5868,126.6998,20294.0
2018-02-12 10:45:00,134.44,134.85,134.41,134.82,29126.0,126.6339,127.0201,126.6057,126.9918,29126.0
2018-02-12 10:50:00,134.84,134.9,134.48,134.61,36693.0,127.0107,127.0672,126.6716,126.794,36693.0
2018-02-12 10:55:00,134.63,134.91,134.63,134.89,32112.0,126.8129,127.0766,126.8129,127.0578,32112.0
2018-02-12 11:00:00,134.87,134.99,134.57,134.88,38903.0,127.0389,127.152,126.7564,127.0484,38903.0
2018-02-12 11:05:00,134.85,135.09,134.81,134.85,32101.0,127.0201,127.2462,126.9824,127.0201,32101.0
2018-02-12 11:10:00,134.87,135.22,134.69,135.16,28576.0,127.0389,127.3686,126.8694,127.3121,28576.0
2018-02-12 11:15:00,135.16,135.23,134.95,135.18,24631.0,127.3121,127.378,127.1143,127.3309,24631.0
2018-02-12 11:20:00,135.23,135.34,135.05,135.3,36133.0,127.378,127.4817,127.2085,127.444,36133.0
2018-02-12 11:25:00,135.3,135.31,135.08,135.19,31301.0,127.444,127.4534,127.2367,127.3404,31301.0
2018-02-12 11:30:00,135.18,135.26,134.96,135.21,49228.0,127.3309,127.4063,127.1237,127.3592,49228.0
2018-02-12 11:35:00,135.2,135.45,135.13,135.45,11399.0,127.3498,127.5853,127.2838,127.5853,11399.0
2018-02-12 11:40:00,135.46,135.55,135.42,135.46,7177.0,127.5947,127.6795,127.557,127.5947,7177.0
2018-02-12 11:45:00,135.48,135.57,135.34,135.5,33020.0,127.6135,127.6983,127.4817,127.6324,33020.0
2018-02-12 11:50:00,135.5,135.61,135.29,135.6,40133.0,127.6324,127.736,127.4346,127.7266,40133.0
2018-02-12 11:55:00,135.61,135.9,135.61,135.88,54574.0,127.736,128.0091,127.736,127.9903,54574.0
2018-02-12 12:00:00,135.92,135.92,135.74,135.82,10060.0,128.028,128.028,127.8584,127.9338,10060.0
2018-02-12 12:05:00,135.8,135.91,135.66,135.87,26972.0,127.9149,128.0186,127.7831,127.9809,26972.0
2018-02-12 12:10:00,135.89,136.13,135.82,136.13,38267.0,127.9997,128.2258,127.9338,128.2258,38267.0
2018-02-12 12:15:00,136.12,136.22,136.07,136.09,36191.0,128.2164,128.3106,128.1693,128.1881,36191.0
2018-02-12 12:20:00,136.11,136.12,135.92,136.05,15431.0,128.2069,128.2164,128.028,128.1504,15431.0
2018-02-12 12:25:00,136.07,136.1,135.93,136.03,15288.0,128.1693,128.1975,128.0374,128.1316,15288.0
2018-02-12 12:30:00,136.0,136.0,135.89,135.97,15755.0,128.1033,128.1033,127.9997,128.0751,15755.0
2018-02-12 12:35:00,136.0,136.0,135.83,135.98,12984.0,128.1033,128.1033,127.9432,128.0845,12984.0
2018-02-12 12:40:00,135.99,135.99,135.74,135.76,13674.0,128.0939,128.0939,127.8584,127.8773,13674.0
2018-02-12 12:45:00,135.77,135.91,135.69,135.69,58717.0,127.8867,128.0186,127.8113,127.8113,58717.0
2018-02-12 12:50:00,135.71,136.03,135.71,135.98,22697.0,127.8302,128.1316,127.8302,128.0845,22697.0
2018-02-12 12:55:00,135.98,135.98,135.77,135.83,14619.0,128.0845,128.0845,127.8867,127.9432,14619.0
2018-02-12 13:00:00,135.87,135.96,135.81,135.91,32349.0,127.9809,128.0657,127.9244,128.0186,32349.0
2018-02-12 13:05:00,135.87,135.9,135.56,135.62,12371.0,127.9809,128.0091,127.6889,127.7454,12371.0
2018-02-12 13:10:00,135.63,135.82,135.6,135.79,12210.0,127.7548,127.9338,127.7266,127.9055,12210.0
2018-02-12 13:15:00,135.79,135.79,135.62,135.66,9784.0,127.9055,127.9055,127.7454,127.7831,9784.0
2018-02-12 13:20:00,135.58,135.8,135.58,135.79,6518.0,127.7077,127.9149,127.7077,127.9055,6518.0
2018-02-12 13:25:00,135.74,135.8,135.68,135.79,13057.0,127.8584,127.9149,127.8019,127.9055,13057.0
2018-02-12 13:30:00,135.81,135.85,135.72,135.82,17215.0,127.9244,127.962,127.8396,127.9338,17215.0
2018-02-12 13:35:00,135.85,135.86,135.68,135.79,7090.0,127.962,127.9715,127.8019,127.9055,7090.0
2018-02-12 13:40:00,135.8,135.85,135.73,135.81,8006.0,127.9149,127.962,127.849,127.9244,8006.0
2018-02-12 13:45:00,135.83,135.88,135.76,135.84,7797.0,127.9432,127.9903,127.8773,127.9526,7797.0
2018-02-12 13:50:00,135.84,136.27,135.84,136.26,25967.0,127.9526,128.3577,127.9526,128.3482,25967.0
2018-02-12 13:55:00,136.28,136.44,136.2,136.29,15862.0,128.3671,128.5178,128.2917,128.3765,15862.0
2018-02-12 14:00:00,136.33,136.34,136.11,136.12,16977.0,128.4142,128.4236,128.2069,128.2164,16977.0
2018-02-12 14:05:00,136.1,136.2,135.99,136.05,11843.0,128.1975,128.2917,128.0939,128.1504,11843.0
2018-02-12 14:10:00,136.05,136.08,135.98,136.01,42359.0,128.1504,128.1787,128.0845,128.1127,42359.0
2018-02-12 14:15:00,136.04,136.09,135.89,135.93,40386.0,128.141,128.1881,127.9997,128.0374,40386.0
2018-02-12 14:20:00,135.94,136.2,135.94,136.11,14521.0,128.0468,128.2917,128.0468,128.2069,14521.0
2018-02-12 14:25:00,136.06,136.34,136.03,136.29,16439.0,128.1598,128.4236,128.1316,128.3765,16439.0
2018-02-12 14:30:00,136.31,136.45,136.29,136.32,10992.0,128.3953,128.5272,128.3765,128.4047,10992.0
2018-02-12 14:35:00,136.33,136.51,136.31,136.42,48451.0,128.4142,128.5837,128.3953,128.4989,48451.0
2018-02-12 14:40:00,136.42,136.53,136.27,136.27,40501.0,128.4989,128.6026,128.3577,128.3577,40501.0
2018-02-12 14:45:00,136.28,136.32,136.13,136.15,26312.0,128.3671,128.4047,128.2258,128.2446,26312.0
2018-02-12 14:50:00,136.15,136.17,135.98,136.15,24155.0,128.2446,128.2635,128.0845,128.2446,24155.0
2018-02-12 14:55:00,136.19,136.26,136.13,136.19,14591.0,128.2823,128.3482,128.2258,128.2823,14591.0
2018-02-12 15:00:00,136.22,136.3,136.15,136.26,27511.0,128.3106,128.3859,128.2446,128.3482,27511.0
2018-02-12 15:05:00,136.26,136.38,136.25,136.33,20801.0,128.3482,128.4613,128.3388,128.4142,20801.0
2018-02-12 15:10:00,136.33,136.68,136.25,136.62,26414.0,128.4142,128.7438,128.3388,128.6873,26414.0
2018-02-12 15:15:00,136.61,136.61,136.48,136.52,13920.0,128.6779,128.6779,128.5555,128.5931,13920.0
2018-02-12 15:20:00,136.57,136.75,136.57,136.66,22080.0,128.6402,128.8098,128.6402,128.725,22080.0
2018-02-12 15:25:00,136.63,136.66,136.41,136.47,17305.0,128.6967,128.725,128.4895,128.546,17305.0
2018-02-12 15:30:00,136.49,136.6,136.22,136.27,27844.0,128.5649,128.6685,128.3106,128.3577,27844.0
2018-02-12 15:35:00,136.34,136.36,135.99,136.15,26065.0,128.4236,128.4424,128.0939,128.2446,26065.0
2018-02-12 15:40:00,136.16,136.36,136.16,136.33,36954.0,128.254,128.4424,128.254,128.4142,36954.0
2018-02-12 15:45:00,136.32,136.33,135.51,135.72,91144.0,128.4047,128.4142,127.6418,127.8396,91144.0
2018-02-12 15:50:00,135.74,136.15,135.65,136.0,59836.0,127.8584,128.2446,127.7737,128.1033,59836.0
2018-02-12 15:55:00,136.02,136.04,135.77,135.91,41366.0,128.1222,128.141,127.8867,128.0186,41366.0
2018-02-13 09:30:00,135.22,135.56,135.08,135.35,62771.0,127.3686,127.6889,127.2367,127.4911,62771.0
2018-02-13 09:35:00,135.3,135.65,134.95,135.49,26272.0,127.444,127.7737,127.1143,127.6229,26272.0
2018-02-13 09:40:00,135.44,135.63,135.25,135.36,29406.0,127.5758,127.7548,127.3969,127.5005,29406.0
2018-02-13 09:45:00,135.34,135.43,135.17,135.21,17399.0,127.4817,127.5664,127.3215,127.3592,17399.0
2018-02-13 09:50:00,135.15,135.45,135.15,135.36,19408.0,127.3027,127.5853,127.3027,127.5005,19408.0
2018-02-13 09:55:00,135.39,135.46,135.15,135.3,8616.0,127.5287,127.5947,127.3027,127.444,8616.0
2018-02-13 10:00:00,135.34,135.67,135.29,135.47,44338.0,127.4817,127.7925,127.4346,127.6041,44338.0
2018-02-13 10:05:00,135.43,135.5,135.31,135.38,9040.0,127.5664,127.6324,127.4534,127.5193,9040.0
2018-02-13 10:10:00,135.42,135.64,135.41,135.61,15580.0,127.557,127.7642,127.5476,127.736,15580.0
2018-02-13 10:15:00,135.61,135.66,135.54,135.64,9587.0,127.736,127.7831,127.67,127.7642,9587.0
2018-02-13 10:20:00,135.68,135.91,135.66,135.91,10132.0,127.8019,128.0186,127.7831,128.0186,10132.0
2018-02-13 10:25:00,135.92,135.92,135.65,135.66,8668.0,128.028,128.028,127.7737,127.7831,8668.0
2018-02-13 10:30:00,135.65,135.7,135.42,135.46,10611.0,127.7737,127.8207,127.557,127.5947,10611.0
2018-02-13 10:35:00,135.41,135.72,135.41,135.71,29526.0,127.5476,127.8396,127.5476,127.8302,29526.0
2018-02-13 10:40:00,135.7,135.83,135.69,135.71,18452.0,127.8207,127.9432,127.8113,127.8302,18452.0
2018-02-13 10:45:00,135.69,136.06,135.65,136.03,134818.0,127.8113,128.1598,127.7737,128.1316,134818.0
2018-02-13 10:50:00,136.02,136.02,135.89,135.93,4647.0,128.1222,128.1222,127.9997,128.0374,4647.0
2018-02-13 10:55:00,135.98,136.06,135.91,135.93,13389.0,128.0845,128.1598,128.0186,128.0374,13389.0
2018-02-13 11:00:00,135.88,135.88,135.65,135.65,11041.0,127.9903,127.9903,127.7737,127.7737,11041.0
2018-02-13 11:05:00,135.6,135.73,135.49,135.62,12109.0,127.7266,127.849,127.6229,127.7454,12109.0
2018-02-13 11:10:00,135.67,135.77,135.59,135.74,12947.0,127.7925,127.8867,127.7171,127.8584,12947.0
2018-02-13 11:15:00,135.79,135.79,135.66,135.77,9161.0,127.9055,127.9055,127.7831,127.8867,9161.0
2018-02-13 11:20:00,135.78,135.82,135.66,135.82,12290.0,127.8961,127.9338,127.7831,127.9338,12290.0
2018-02-13 11:25:00,135.82,135.86,135.55,135.55,12390.0,127.9338,127.9715,127.6795,127.6795,12390.0
2018-02-13 11:30:00,135.55,135.7,135.47,135.47,6864.0,127.6795,127.8207,127.6041,127.6041,6864.0
2018-02-13 11:35:00,135.48,135.53,135.39,135.52,11232.0,127.6135,127.6606,127.5287,127.6512,11232.0
2018-02-13 11:40:00,135.52,135.52,135.44,135.49,5098.0,127.6512,127.6512,127.5758,127.6229,5098.0
2018-02-13 11:45:00,135.48,135.72,135.48,135.69,7115.0,127.6135,127.8396,127.6135,127.8113,7115.0
2018-02-13 11:50:00,135.68,135.74,135.66,135.68,4456.0,127.8019,127.8584,127.7831,127.8019,4456.0
2018-02-13 11:55:00,135.68,135.79,135.68,135.73,7366.0,127.8019,127.9055,127.8019,127.849,7366.0
2018-02-13 12:00:00,135.73,135.82,135.72,135.72,5120.0,127.849,127.9338,127.8396,127.8396,5120.0
2018-02-13 12:05:00,135.76,135.76,135.64,135.68,4475.0,127.8773,127.8773,127.7642,127.8019,4475.0
2018-02-13 12:10:00,135.71,135.85,135.71,135.85,4004.0,127.8302,127.962,127.8302,127.962,4004.0
2018-02-13 12:15:00,135.82,135.83,135.68,135.72,5548.0,127.9338,127.9432,127.8019,127.8396,5548.0
2018-02-13 12:20:00,135.72,135.73,135.6,135.6,3570.0,127.8396,127.849,127.7266,127.7266,3570.0
2018-02-13 12:25:00,135.6,135.64,135.57,135.59,14702.0,127.7266,127.7642,127.6983,127.7171,14702.0
2018-02-13 12:30:00,135.59,135.61,135.5,135.51,26405.0,127.7171,127.736,127.6324,127.6418,26405.0
2018-02-13 12:35:00,135.54,135.56,135.39,135.49,8025.0,127.67,127.6889,127.5287,127.6229,8025.0
2018-02-13 12:40:00,135.49,135.66,135.46,135.66,3321.0,127.6229,127.7831,127.5947,127.7831,3321.0
2018-02-13 12:45:00,135.67,135.69,135.54,135.66,355177.0,127.7925,127.8113,127.67,127.7831,355177.0
2018-02-13 12:50:00,135.71,135.71,135.65,135.69,3296.0,127.8302,127.8302,127.7737,127.8113,3296.0
2018-02-13 12:55:00,135.65,135.67,135.5,135.51,7493.0,127.7737,127.7925,127.6324,127.6418,7493.0
2018-02-13 13:00:00,135.53,135.61,135.5,135.58,5271.0,127.6606,127.736,127.6324,127.7077,5271.0
2018-02-13 13:05:00,135.53,135.68,135.51,135.68,9614.0,127.6606,127.8019,127.6418,127.8019,9614.0
2018-02-13 13:10:00,135.68,135.85,135.61,135.85,21442.0,127.8019,127.962,127.736,127.962,21442.0
2018-02-13 13:15:00,135.86,136.02,135.8,135.99,9456.0,127.9715,128.1222,127.9149,128.0939,9456.0
2018-02-13 13:20:00,136.06,136.25,136.06,136.25,12364.0,128.1598,128.3388,128.1598,128.3388,12364.0
2018-02-13 13:25:00,136.27,136.3,136.16,136.16,3405.0,128.3577,128.3859,128.254,128.254,3405.0
2018-02-13 13:30:00,136.14,136.19,136.1,136.18,4172.0,128.2352,128.2823,128.1975,128.2729,4172.0
2018-02-13 13:35:00,136.19,136.4,136.16,136.4,16924.0,128.2823,128.4801,128.254,128.4801,16924.0
2018-02-13 13:40:00,136.42,136.42,136.28,136.36,12938.0,128.4989,128.4989,128.3671,128.4424,12938.0
2018-02-13 13:45:00,136.33,136.39,136.28,136.32,11913.0,128.4142,128.4707,128.3671,128.4047,11913.0
2018-02-13 13:50:00,136.3,136.43,136.29,136.32,10922.0,128.3859,128.5084,128.3765,128.4047,10922.0
2018-02-13 13:55:00,136.3,136.3,136.23,136.27,4052.0,128.3859,128.3859,128.32,128.3577,4052.0
2018-02-13 14:00:00,136.31,136.37,136.26,136.31,26558.0,128.3953,128.4518,128.3482,128.3953,26558.0
2018-02-13 14:05:00,136.29,136.48,136.27,136.47,8356.0,128.3765,128.5555,128.3577,128.546,8356.0
2018-02-13 14:10:00,136.5,136.62,136.47,136.54,17028.0,128.5743,128.6873,128.546,128.612,17028.0
2018-02-13 14:15:00,136.56,136.62,136.52,136.53,143186.0,128.6308,128.6873,128.5931,128.6026,143186.0
2018-02-13 14:20:00,136.53,136.56,136.45,136.46,50537.0,128.6026,128.6308,128.5272,128.5366,50537.0
2018-02-13 14:25:00,136.46,136.52,136.41,136.41,4120.0,128.5366,128.5931,128.4895,128.4895,4120.0
2018-02-13 14:30:00,136.42,136.42,136.25,136.26,6860.0,128.4989,128.4989,128.3388,128.3482,6860.0
2018-02-13 14:35:00,136.31,136.38,136.24,136.25,7138.0,128.3953,128.4613,128.3294,128.3388,7138.0
2018-02-13 14:40:00,136.21,136.27,136.19,136.27,3903.0,128.3011,128.3577,128.2823,128.3577,3903.0
2018-02-13 14:45:00,136.23,136.33,136.17,136.29,5995.0,128.32,128.4142,128.2635,128.3765,5995.0
2018-02-13 14:50:00,136.32,136.46,136.3,136.42,6182.0,128.4047,128.5366,128.3859,128.4989,6182.0
2018-02-13 14:55:00,136.4,136.5,136.39,136.47,8232.0,128.4801,128.5743,128.4707,128.546,8232.0
2018-02-13 15:00:00,136.49,136.49,136.27,136.28,10577.0,128.5649,128.5649,128.3577,128.3671,10577.0
2018-02-13 15:05:00,136.23,136.39,136.23,136.37,7099.0,128.32,128.4707,128.32,128.4518,7099.0
2018-02-13 15:10:00,136.36,136.46,136.22,136.43,15978.0,128.4424,128.5366,128.3106,128.5084,15978.0
2018-02-13 15:15:00,136.43,136.55,136.41,136.5,7277.0,128.5084,128.6214,128.4895,128.5743,7277.0
2018-02-13 15:20:00,136.49,136.56,136.39,136.49,21262.0,128.5649,128.6308,128.4707,128.5649,21262.0
2018-02-13 15:25:00,136.49,136.59,136.48,136.52,10650.0,128.5649,128.6591,128.5555,128.5931,10650.0
2018-02-13 15:30:00,136.52,136.56,136.45,136.56,17030.0,128.5931,128.6308,128.5272,128.6308,17030.0
2018-02-13 15:35:00,136.55,136.69,136.54,136.64,21091.0,128.6214,128.7533,128.612,128.7062,21091.0
2018-02-13 15:40:00,136.65,136.67,136.3,136.33,26862.0,128.7156,128.7344,128.3859,128.4142,26862.0
2018-02-13 15:45:00,136.34,136.53,136.34,136.48,43886.0,128.4236,128.6026,128.4236,128.5555,43886.0
2018-02-13 15:50:00,136.49,136.6,136.48,136.52,29605.0,128.5649,128.6685,128.5555,128.5931,29605.0
2018-02-13 15:55:00,136.52,136.53,136.36,136.4,231208.0,128.5931,128.6026,128.4424,128.4801,231208.0
2018-02-14 09:30:00,135.7,136.1,135.7,136.02,45130.0,127.8207,128.1975,127.8207,128.1222,45130.0
2018-02-14 09:35:00,135.95,136.15,135.85,135.88,10926.0,128.0562,128.2446,127.962,127.9903,10926.0
2018-02-14 09:40:00,135.93,136.16,135.83,136.1,8140.0,128.0374,128.254,127.9432,128.1975,8140.0
2018-02-14 09:45:00,136.09,136.24,135.87,136.16,29672.0,128.1881,128.3294,127.9809,128.254,29672.0
2018-02-14 09:50:00,136.16,136.53,136.1,136.39,21348.0,128.254,128.6026,128.1975,128.4707,21348.0
2018-02-14 09:55:00,136.42,136.47,135.97,136.07,14237.0,128.4989,128.546,128.0751,128.1693,14237.0
2018-02-14 10:00:00,136.07,136.22,136.01,136.11,11972.0,128.1693,128.3106,128.1127,128.2069,11972.0
2018-02-14 10:05:00,136.12,136.71,136.09,136.71,31645.0,128.2164,128.7721,128.1881,128.7721,31645.0
2018-02-14 10:10:00,136.7,136.97,136.7,136.71,18048.0,128.7627,129.017,128.7627,128.7721,18048.0
2018-02-14 10:15:00,136.76,137.02,136.7,136.99,11758.0,128.8192,129.0641,128.7627,129.0358,11758.0
2018-02-14 10:20:00,137.02,137.3,137.0,137.14,32477.0,129.0641,129.3278,129.0453,129.1771,32477.0
2018-02-14 10:25:00,137.13,137.18,136.95,137.1,34018.0,129.1677,129.2148,128.9982,129.1395,34018.0
2018-02-14 10:30:00,137.14,137.28,136.89,136.91,13237.0,129.1771,129.309,128.9417,128.9605,13237.0
2018-02-14 10:35:00,136.9,137.38,136.83,137.36,27955.0,128.9511,129.4032,128.8851,129.3844,27955.0
2018-02-14 10:40:00,137.39,137.42,137.05,137.06,7305.0,129.4126,129.4409,129.0924,129.1018,7305.0
2018-02-14 10:45:00,137.2,137.31,137.08,137.1,12648.0,129.2337,129.3373,129.1206,129.1395,12648.0
2018-02-14 10:50:00,137.03,137.11,137.0,137.0,22585.0,129.0735,129.1489,129.0453,129.0453,22585.0
2018-02-14 10:55:00,136.97,137.19,136.97,137.09,11232.0,129.017,129.2242,129.017,129.13,11232.0
2018-02-14 11:00:00,137.09,137.2,136.94,136.97,8945.0,129.13,129.2337,128.9887,129.017,8945.0
2018-02-14 11:05:00,136.96,137.11,136.91,136.97,30381.0,129.0076,129.1489,128.9605,129.017,30381.0
2018-02-14 11:10:00,136.99,137.21,136.97,137.19,7966.0,129.0358,129.2431,129.017,129.2242,7966.0
2018-02-14 11:15:00,137.22,137.25,137.1,137.25,18559.0,129.2525,129.2808,129.1395,129.2808,18559.0
2018-02-14 11:20:00,137.25,137.29,137.03,137.26,11802.0,129.2808,129.3184,129.0735,129.2902,11802.0
2018-02-14 11:25:00,137.25,137.3,137.15,137.26,8119.0,129.2808,129.3278,129.1866,129.2902,8119.0
2018-02-14 11:30:00,137.27,137.3,137.15,137.18,5535.0,129.2996,129.3278,129.1866,129.2148,5535.0
2018-02-14 11:35:00,137.15,137.38,137.05,137.38,20303.0,129.1866,129.4032,129.0924,129.4032,20303.0
2018-02-14 11:40:00,137.35,137.52,137.33,137.47,12985.0,129.3749,129.5351,129.3561,129.488,12985.0
2018-02-14 11:45:00,137.45,137.47,137.12,137.12,14347.0,129.4691,129.488,129.1583,129.1583,14347.0
2018-02-14 11:50:00,137.08,137.13,137.03,137.13,7008.0,129.1206,129.1677,129.0735,129.1677,7008.0
2018-02-14 11:55:00,137.11,137.13,137.06,137.06,5658.0,129.1489,129.1677,129.1018,129.1018,5658.0
2018-02-14 12:00:00,137.05,137.27,137.04,137.25,5229.0,129.0924,129.2996,129.0829,129.2808,5229.0
2018-02-14 12:05:00,137.24,137.24,137.1,137.14,6885.0,129.2713,129.2713,129.1395,129.1771,6885.0
2018-02-14 12:10:00,137.14,137.22,137.08,137.21,10172.0,129.1771,129.2525,129.1206,129.2431,10172.0
2018-02-14 12:15:00,137.21,137.21,137.0,137.01,3458.0,129.2431,129.2431,129.0453,129.0547,3458.0
2018-02-14 12:20:00,136.98,137.15,136.93,137.1,7754.0,129.0264,129.1866,128.9793,129.1395,7754.0
2018-02-14 12:25:00,137.11,137.35,137.11,137.31,9970.0,129.1489,129.3749,129.1489,129.3373,9970.0
2018-02-14 12:30:00,137.33,137.33,137.24,137.29,3433.0,129.3561,129.3561,129.2713,129.3184,3433.0
2018-02-14 12:35:00,137.26,137.52,137.26,137.46,6607.0,129.2902,129.5351,129.2902,129.4786,6607.0
2018-02-14 12:40:00,137.5,137.5,137.42,137.42,3223.0,129.5162,129.5162,129.4409,129.4409,3223.0
2018-02-14 12:45:00,137.38,137.47,137.32,137.33,4363.0,129.4032,129.488,129.3467,129.3561,4363.0
2018-02-14 12:50:00,137.3,137.57,137.3,137.56,13549.0,129.3278,129.5822,129.3278,129.5728,13549.0
2018-02-14 12:55:00,137.56,137.71,137.52,137.66,11018.0,129.5728,129.714,129.5351,129.6669,11018.0
2018-02-14 13:00:00,137.61,137.87,137.6,137.87,8513.0,129.6198,129.8648,129.6104,129.8648,8513.0
2018-02-14 13:05:00,137.88,137.92,137.8,137.81,6081.0,129.8742,129.9118,129.7988,129.8082,6081.0
2018-02-14 13:10:00,137.83,137.98,137.82,137.96,4189.0,129.8271,129.9684,129.8177,129.9495,4189.0
2018-02-14 13:15:00,137.94,137.99,137.83,137.83,4814.0,129.9307,129.9778,129.8271,129.8271,4814.0
2018-02-14 13:20:00,137.85,138.11,137.85,138.03,10411.0,129.8459,130.0908,129.8459,130.0155,10411.0
2018-02-14 13:25:00,138.03,138.03,137.85,137.86,4165.0,130.0155,130.0155,129.8459,129.8553,4165.0
2018-02-14 13:30:00,137.88,138.02,137.87,138.01,14110.0,129.8742,130.006,129.8648,129.9966,14110.0
2018-02-14 13:35:00,137.98,138.06,137.95,138.05,7628.0,129.9684,130.0437,129.9401,130.0343,7628.0
2018-02-14 13:40:00,138.03,138.11,137.95,138.11,18650.0,130.0155,130.0908,129.9401,130.0908,18650.0
2018-02-14 13:45:00,138.12,138.14,137.96,138.07,14505.0,130.1002,130.1191,129.9495,130.0531,14505.0
2018-02-14 13:50:00,138.06,138.06,137.93,138.06,7557.0,130.0437,130.0437,129.9213,130.0437,7557.0
2018-02-14 13:55:00,138.03,138.05,138.01,138.02,2998.0,130.0155,130.0343,129.9966,130.006,2998.0
2018-02-14 14:00:00,138.0,138.21,138.0,138.15,21678.0,129.9872,130.185,129.9872,130.1285,21678.0
2018-02-14 14:05:00,138.12,138.18,138.08,138.12,56478.0,130.1002,130.1568,130.0626,130.1002,56478.0
2018-02-14 14:10:00,138.18,138.26,138.13,138.17,5644.0,130.1568,130.2321,130.1097,130.1473,5644.0
2018-02-14 14:15:00,138.17,138.17,138.06,138.15,14001.0,130.1473,130.1473,130.0437,130.1285,14001.0
2018-02-14 14:20:00,138.2,138.2,138.03,138.05,23481.0,130.1756,130.1756,130.0155,130.0343,23481.0
2018-02-14 14:25:00,138.02,138.09,137.87,137.87,6343.0,130.006,130.072,129.8648,129.8648,6343.0
2018-02-14 14:30:00,137.83,138.01,137.82,137.95,18555.0,129.8271,129.9966,129.8177,129.9401,18555.0
2018-02-14 14:35:00,137.94,138.09,137.94,138.06,5019.0,129.9307,130.072,129.9307,130.0437,5019.0
2018-02-14 14:40:00,138.16,138.16,138.07,138.12,7025.0,130.1379,130.1379,130.0531,130.1002,7025.0
2018-02-14 14:45:00,138.1,138.11,137.95,138.06,20023.0,130.0814,130.0908,129.9401,130.0437,20023.0
2018-02-14 14:50:00,138.05,138.18,138.05,138.18,9667.0,130.0343,130.1568,130.0343,130.1568,9667.0
2018-02-14 14:55:00,138.16,138.2,138.12,138.17,16586.0,130.1379,130.1756,130.1002,130.1473,16586.0
2018-02-14 15:00:00,138.16,138.41,138.16,138.41,41307.0,130.1379,130.3734,130.1379,130.3734,41307.0
2018-02-14 15:05:00,138.41,138.49,138.34,138.35,12061.0,130.3734,130.4488,130.3075,130.3169,12061.0
2018-02-14 15:10:00,138.34,138.5,138.33,138.47,5209.0,130.3075,130.4582,130.298,130.4299,5209.0
2018-02-14 15:15:00,138.5,138.58,138.43,138.58,10269.0,130.4582,130.5335,130.3922,130.5335,10269.0
2018-02-14 15:20:00,138.57,138.57,138.31,138.34,20035.0,130.5241,130.5241,130.2792,130.3075,20035.0
2018-02-14 15:25:00,138.31,138.46,138.28,138.36,4934.0,130.2792,130.4205,130.2509,130.3263,4934.0
2018-02-14 15:30:00,138.36,138.45,138.35,138.35,18993.0,130.3263,130.4111,130.3169,130.3169,18993.0
2018-02-14 15:35:00,138.36,138.44,138.29,138.44,14767.0,130.3263,130.4017,130.2604,130.4017,14767.0
2018-02-14 15:40:00,138.44,138.49,138.25,138.27,11548.0,130.4017,130.4488,130.2227,130.2415,11548.0
2018-02-14 15:45:00,138.27,138.57,138.27,138.48,48625.0,130.2415,130.5241,130.2415,130.4393,48625.0
2018-02-14 15:50:00,138.49,138.62,138.48,138.5,36859.0,130.4488,130.5712,130.4393,130.4582,36859.0
2018-02-14 15:55:00,138.5,138.53,138.41,138.46,28328.0,130.4582,130.4864,130.3734,130.4205,28328.0
2018-02-15 09:30:00,139.47,139.51,139.03,139.05,35566.0,131.3718,131.4095,130.9574,130.9762,35566.0
2018-02-15 09:35:00,139.08,139.36,138.88,139.36,16842.0,131.0045,131.2682,130.8161,131.2682,16842.0
2018-02-15 09:40:00,139.28,139.31,139.1,139.15,26440.0,131.1929,131.2211,131.0233,131.0704,26440.0
2018-02-15 09:45:00,139.1,139.3,139.1,139.28,12537.0,131.0233,131.2117,131.0233,131.1929,12537.0
2018-02-15 09:50:00,139.3,139.43,139.25,139.34,9464.0,131.2117,131.3342,131.1646,131.2494,9464.0
2018-02-15 09:55:00,139.38,139.48,139.37,139.44,7094.0,131.2871,131.3813,131.2777,131.3436,7094.0
2018-02-15 10:00:00,139.45,139.46,139.34,139.45,11200.0,131.353,131.3624,131.2494,131.353,11200.0
2018-02-15 10:05:00,139.35,139.4,139.14,139.15,13103.0,131.2588,131.3059,131.061,131.0704,13103.0
2018-02-15 10:10:00,139.08,139.13,138.99,139.09,8503.0,131.0045,131.0516,130.9197,131.0139,8503.0
2018-02-15 10:15:00,139.06,139.11,138.96,138.97,1639.0,130.9857,131.0328,130.8915,130.9009,1639.0
2018-02-15 10:20:00,139.0,139.3,138.98,139.19,10663.0,130.9291,131.2117,130.9103,131.1081,10663.0
2018-02-15 10:25:00,139.16,139.32,139.15,139.27,3061.0,131.0798,131.2306,131.0704,131.1835,3061.0
2018-02-15 10:30:00,139.19,139.24,139.06,139.07,5762.0,131.1081,131.1552,130.9857,130.9951,5762.0
2018-02-15 10:35:00,139.07,139.14,138.94,138.94,4743.0,130.9951,131.061,130.8726,130.8726,4743.0
2018-02-15 10:40:00,138.9,138.98,138.55,138.56,15657.0,130.8349,130.9103,130.5053,130.5147,15657.0
2018-02-15 10:45:00,138.56,138.68,138.53,138.57,7419.0,130.5147,130.6277,130.4864,130.5241,7419.0
2018-02-15 10:50:00,138.54,138.76,138.54,138.72,3235.0,130.4958,130.7031,130.4958,130.6654,3235.0
2018-02-15 10:55:00,138.68,138.68,138.23,138.25,7885.0,130.6277,130.6277,130.2038,130.2227,7885.0
2018-02-15 11:00:00,138.22,138.3,138.02,138.13,24266.0,130.1944,130.2698,130.006,130.1097,24266.0
2018-02-15 11:05:00,138.21,138.58,138.21,138.58,5067.0,130.185,130.5335,130.185,130.5335,5067.0
2018-02-15 11:10:00,138.56,138.81,138.52,138.78,10555.0,130.5147,130.7502,130.477,130.7219,10555.0
2018-02-15 11:15:00,138.82,138.82,138.6,138.66,103682.0,130.7596,130.7596,130.5524,130.6089,103682.0
2018-02-15 11:20:00,138.65,138.9,138.64,138.83,8835.0,130.5995,130.8349,130.59,130.769,8835.0
2018-02-15 11:25:00,138.83,139.05,138.77,139.03,10132.0,130.769,130.9762,130.7125,130.9574,10132.0
2018-02-15 11:30:00,138.98,138.99,138.86,138.9,3464.0,130.9103,130.9197,130.7973,130.8349,3464.0
2018-02-15 11:35:00,138.94,139.05,138.85,139.01,12428.0,130.8726,130.9762,130.7878,130.9386,12428.0
2018-02-15 11:40:00,139.04,139.17,139.02,139.11,3303.0,130.9668,131.0893,130.948,131.0328,3303.0
2018-02-15 11:45:00,139.12,139.15,139.0,139.13,10504.0,131.0422,131.0704,130.9291,131.0516,10504.0
2018-02-15 11:50:00,139.12,139.27,139.11,139.22,9456.0,131.0422,131.1835,131.0328,131.1364,9456.0
2018-02-15 11:55:00,139.25,139.25,139.08,139.1,6705.0,131.1646,131.1646,131.0045,131.0233,6705.0
2018-02-15 12:00:00,139.18,139.3,139.14,139.14,28883.0,131.0987,131.2117,131.061,131.061,28883.0
2018-02-15 12:05:00,139.09,139.19,139.01,139.18,9597.0,131.0139,131.1081,130.9386,131.0987,9597.0
2018-02-15 12:10:00,139.19,139.24,139.17,139.19,12396.0,131.1081,131.1552,131.0893,131.1081,12396.0
2018-02-15 12:15:00,139.19,139.28,139.15,139.27,4883.0,131.1081,131.1929,131.0704,131.1835,4883.0
2018-02-15 12:20:00,139.29,139.33,139.19,139.19,15777.0,131.2023,131.24,131.1081,131.1081,15777.0
2018-02-15 12:25:00,139.24,139.32,139.23,139.27,10087.0,131.1552,131.2306,131.1458,131.1835,10087.0
2018-02-15 12:30:00,139.28,139.41,139.28,139.41,1045.0,131.1929,131.3153,131.1929,131.3153,1045.0
2018-02-15 12:35:00,139.4,139.45,139.39,139.44,3092.0,131.3059,131.353,131.2965,131.3436,3092.0
2018-02-15 12:40:00,139.49,139.49,139.32,139.39,23390.0,131.3907,131.3907,131.2306,131.2965,23390.0
2018-02-15 12:45:00,139.4,139.45,139.38,139.42,3708.0,131.3059,131.353,131.2871,131.3248,3708.0
2018-02-15 12:50:00,139.42,139.5,139.39,139.39,8978.0,131.3248,131.4001,131.2965,131.2965,8978.0
2018-02-15 12:55:00,139.42,139.56,139.42,139.5,7908.0,131.3248,131.4566,131.3248,131.4001,7908.0
2018-02-15 13:00:00,139.55,139.75,139.54,139.73,11588.0,131.4472,131.6356,131.4378,131.6168,11588.0
2018-02-15 13:05:00,139.75,139.84,139.74,139.75,12977.0,131.6356,131.7204,131.6262,131.6356,12977.0
2018-02-15 13:10:00,139.75,139.96,139.75,139.92,5045.0,131.6356,131.8334,131.6356,131.7957,5045.0
2018-02-15 13:15:00,139.94,139.94,139.86,139.87,2112.0,131.8146,131.8146,131.7392,131.7486,2112.0
2018-02-15 13:20:00,139.86,139.87,139.69,139.71,11233.0,131.7392,131.7486,131.5791,131.5979,11233.0
2018-02-15 13:25:00,139.73,139.76,139.61,139.61,11300.0,131.6168,131.645,131.5037,131.5037,11300.0
2018-02-15 13:30:00,139.57,139.57,139.46,139.52,3685.0,131.466,131.466,131.3624,131.4189,3685.0
2018-02-15 13:35:00,139.54,139.65,139.53,139.58,24086.0,131.4378,131.5414,131.4284,131.4755,24086.0
2018-02-15 13:40:00,139.55,139.72,139.55,139.72,5775.0,131.4472,131.6073,131.4472,131.6073,5775.0
2018-02-15 13:45:00,139.73,139.81,139.65,139.79,12953.0,131.6168,131.6921,131.5414,131.6733,12953.0
2018-02-15 13:50:00,139.79,139.82,139.75,139.8,9075.0,131.6733,131.7015,131.6356,131.6827,9075.0
2018-02-15 13:55:00,139.82,139.83,139.67,139.76,1740.0,131.7015,131.7109,131.5602,131.645,1740.0
2018-02-15 14:00:00,139.76,139.82,139.7,139.8,3477.0,131.645,131.7015,131.5885,131.6827,3477.0
2018-02-15 14:05:00,139.82,140.01,139.82,140.01,46284.0,131.7015,131.8805,131.7015,131.8805,46284.0
2018-02-15 14:10:00,139.93,139.93,139.84,139.87,25513.0,131.8051,131.8051,131.7204,131.7486,25513.0
2018-02-15 14:15:00,139.9,139.96,139.86,139.89,30582.0,131.7769,131.8334,131.7392,131.7675,30582.0
2018-02-15 14:20:00,139.89,139.95,139.82,139.85,5473.0,131.7675,131.824,131.7015,131.7298,5473.0
2018-02-15 14:25:00,139.86,140.0,139.86,139.98,2276.0,131.7392,131.8711,131.7392,131.8522,2276.0
2018-02-15 14:30:00,139.96,140.08,139.96,140.06,6716.0,131.8334,131.9464,131.8334,131.9276,6716.0
2018-02-15 14:35:00,140.05,140.07,140.0,140.05,3776.0,131.9182,131.937,131.8711,131.9182,3776.0
2018-02-15 14:40:00,140.03,140.11,140.0,140.11,6530.0,131.8993,131.9747,131.8711,131.9747,6530.0
2018-02-15 14:45:00,140.06,140.06,140.02,140.06,1622.0,131.9276,131.9276,131.8899,131.9276,1622.0
2018-02-15 14:50:00,140.09,140.09,139.9,139.9,7073.0,131.9558,131.9558,131.7769,131.7769,7073.0
2018-02-15 14:55:00,139.91,140.0,139.89,139.96,3057.0,131.7863,131.8711,131.7675,131.8334,3057.0
2018-02-15 15:00:00,139.98,140.19,139.97,140.17,3605.0,131.8522,132.05,131.8428,132.0312,3605.0
2018-02-15 15:05:00,140.23,140.24,140.1,140.13,13876.0,132.0877,132.0971,131.9653,131.9935,13876.0
2018-02-15 15:10:00,140.16,140.16,140.03,140.1,16624.0,132.0218,132.0218,131.8993,131.9653,16624.0
2018-02-15 15:15:00,140.12,140.18,140.11,140.16,11763.0,131.9841,132.0406,131.9747,132.0218,11763.0
2018-02-15 15:20:00,140.17,140.24,140.15,140.2,12092.0,132.0312,132.0971,132.0124,132.0595,12092.0
2018-02-15 15:25:00,140.2,140.24,140.09,140.1,12241.0,132.0595,132.0971,131.9558,131.9653,12241.0
2018-02-15 15:30:00,140.12,140.16,139.96,139.96,56505.0,131.9841,132.0218,131.8334,131.8334,56505.0
2018-02-15 15:35:00,139.95,140.05,139.91,140.05,12395.0,131.824,131.9182,131.7863,131.9182,12395.0
2018-02-15 15:40:00,140.03,140.17,139.99,139.99,16665.0,131.8993,132.0312,131.8617,131.8617,16665.0
2018-02-15 15:45:00,139.98,140.16,139.98,140.13,20124.0,131.8522,132.0218,131.8522,131.9935,20124.0
2018-02-15 15:50:00,140.15,140.18,140.07,140.11,31004.0,132.0124,132.0406,131.937,131.9747,31004.0
2018-02-15 15:55:00,140.11,140.42,140.11,140.42,114887.0,131.9747,132.2667,131.9747,132.2667,114887.0
2018-02-16 09:30:00,139.98,140.34,139.98,140.34,58753.0,131.8522,132.1913,131.8522,132.1913,58753.0
2018-02-16 09:35:00,140.34,140.69,140.31,140.65,45227.0,132.1913,132.521,132.1631,132.4833,45227.0
2018-02-16 09:40:00,140.63,140.65,140.32,140.34,41822.0,132.4645,132.4833,132.1725,132.1913,41822.0
2018-02-16 09:45:00,140.34,140.66,140.26,140.6,18146.0,132.1913,132.4928,132.116,132.4362,18146.0
2018-02-16 09:50:00,140.56,140.71,140.49,140.6,13084.0,132.3986,132.5398,132.3326,132.4362,13084.0
2018-02-16 09:55:00,140.62,140.68,140.33,140.33,15651.0,132.4551,132.5116,132.1819,132.1819,15651.0
2018-02-16 10:00:00,140.36,140.43,140.26,140.32,9618.0,132.2102,132.2761,132.116,132.1725,9618.0
2018-02-16 10:05:00,140.29,140.43,140.14,140.38,13009.0,132.1442,132.2761,132.0029,132.229,13009.0
2018-02-16 10:10:00,140.39,140.39,140.18,140.3,6168.0,132.2384,132.2384,132.0406,132.1537,6168.0
2018-02-16 10:15:00,140.37,140.57,140.35,140.48,13080.0,132.2196,132.408,132.2008,132.3232,13080.0
2018-02-16 10:20:00,140.46,140.64,140.45,140.56,8913.0,132.3044,132.4739,132.2949,132.3986,8913.0
2018-02-16 10:25:00,140.6,140.74,140.57,140.74,12697.0,132.4362,132.5681,132.408,132.5681,12697.0
2018-02-16 10:30:00,140.74,140.86,140.72,140.81,20057.0,132.5681,132.6811,132.5493,132.634,20057.0
2018-02-16 10:35:00,140.82,140.93,140.8,140.8,11028.0,132.6435,132.7471,132.6246,132.6246,11028.0
2018-02-16 10:40:00,140.8,140.82,140.69,140.75,17592.0,132.6246,132.6435,132.521,132.5775,17592.0
2018-02-16 10:45:00,140.73,140.86,140.73,140.86,6740.0,132.5587,132.6811,132.5587,132.6811,6740.0
2018-02-16 10:50:00,140.86,140.88,140.75,140.83,16718.0,132.6811,132.7,132.5775,132.6529,16718.0
2018-02-16 10:55:00,140.83,140.84,140.61,140.69,19874.0,132.6529,132.6623,132.4457,132.521,19874.0
2018-02-16 11:00:00,140.66,140.82,140.62,140.71,40454.0,132.4928,132.6435,132.4551,132.5398,40454.0
2018-02-16 11:05:00,140.72,140.92,140.71,140.92,10809.0,132.5493,132.7377,132.5398,132.7377,10809.0
2018-02-16 11:10:00,140.89,141.09,140.87,141.08,13423.0,132.7094,132.8978,132.6906,132.8884,13423.0
2018-02-16 11:15:00,141.04,141.05,140.93,140.97,4764.0,132.8507,132.8601,132.7471,132.7848,4764.0
2018-02-16 11:20:00,140.99,141.02,140.9,140.91,6531.0,132.8036,132.8318,132.7188,132.7282,6531.0
2018-02-16 11:25:00,140.97,140.97,140.82,140.82,6185.0,132.7848,132.7848,132.6435,132.6435,6185.0
2018-02-16 11:30:00,140.83,140.93,140.83,140.89,14828.0,132.6529,132.7471,132.6529,132.7094,14828.0
2018-02-16 11:35:00,140.86,140.96,140.84,140.96,16781.0,132.6811,132.7753,132.6623,132.7753,16781.0
2018-02-16 11:40:00,140.98,141.02,140.89,140.92,12986.0,132.7942,132.8318,132.7094,132.7377,12986.0
2018-02-16 11:45:00,140.94,140.98,140.9,140.98,7122.0,132.7565,132.7942,132.7188,132.7942,7122.0
2018-02-16 11:50:00,140.98,141.14,140.98,141.07,13204.0,132.7942,132.9449,132.7942,132.8789,13204.0
2018-02-16 11:55:00,141.07,141.13,141.07,141.07,6031.0,132.8789,132.9355,132.8789,132.8789,6031.0
2018-02-16 12:00:00,141.07,141.12,141.01,141.07,13806.0,132.8789,132.926,132.8224,132.8789,13806.0
2018-02-16 12:05:00,141.06,141.11,141.0,141.04,6032.0,132.8695,132.9166,132.813,132.8507,6032.0
2018-02-16 12:10:00,141.03,141.18,141.03,141.12,10294.0,132.8413,132.9826,132.8413,132.926,10294.0
2018-02-16 12:15:00,141.12,141.22,141.06,141.2,10897.0,132.926,133.0202,132.8695,133.0014,10897.0
2018-02-16 12:20:00,141.19,141.19,141.07,141.11,12553.0,132.992,132.992,132.8789,132.9166,12553.0
2018-02-16 12:25:00,141.13,141.18,141.09,141.18,10787.0,132.9355,132.9826,132.8978,132.9826,10787.0
2018-02-16 12:30:00,141.17,141.43,141.17,141.43,26108.0,132.9731,133.218,132.9731,133.218,26108.0
2018-02-16 12:35:00,141.4,141.45,141.37,141.4,9786.0,133.1898,133.2369,133.1615,133.1898,9786.0
2018-02-16 12:40:00,141.4,141.43,141.3,141.32,12562.0,133.1898,133.218,133.0956,133.1144,12562.0
2018-02-16 12:45:00,141.32,141.37,141.25,141.26,14942.0,133.1144,133.1615,133.0485,133.0579,14942.0
2018-02-16 12:50:00,141.25,141.25,140.82,141.01,33690.0,133.0485,133.0485,132.6435,132.8224,33690.0
2018-02-16 12:55:00,140.97,141.13,140.9,141.09,10387.0,132.7848,132.9355,132.7188,132.8978,10387.0
2018-02-16 13:00:00,141.1,141.23,141.03,141.07,19475.0,132.9072,133.0297,132.8413,132.8789,19475.0
2018-02-16 13:05:00,141.06,141.1,140.92,141.03,12992.0,132.8695,132.9072,132.7377,132.8413,12992.0
2018-02-16 13:10:00,141.01,141.02,140.86,140.89,19822.0,132.8224,132.8318,132.6811,132.7094,19822.0
2018-02-16 13:15:00,140.92,140.94,140.53,140.54,9525.0,132.7377,132.7565,132.3703,132.3797,9525.0
2018-02-16 13:20:00,140.62,140.82,140.6,140.76,7500.0,132.4551,132.6435,132.4362,132.5869,7500.0
2018-02-16 13:25:00,140.75,140.81,140.44,140.54,18596.0,132.5775,132.634,132.2855,132.3797,18596.0
2018-02-16 13:30:00,140.5,140.5,140.2,140.45,12167.0,132.342,132.342,132.0595,132.2949,12167.0
2018-02-16 13:35:00,140.54,140.79,140.54,140.67,11643.0,132.3797,132.6152,132.3797,132.5022,11643.0
2018-02-16 13:40:00,140.72,140.9,140.72,140.86,13537.0,132.5493,132.7188,132.5493,132.6811,13537.0
2018-02-16 13:45:00,140.84,140.86,140.71,140.73,8557.0,132.6623,132.6811,132.5398,132.5587,8557.0
2018-02-16 13:50:00,140.66,140.72,140.53,140.53,7015.0,132.4928,132.5493,132.3703,132.3703,7015.0
2018-02-16 13:55:00,140.53,140.66,140.44,140.6,23148.0,132.3703,132.4928,132.2855,132.4362,23148.0
2018-02-16 14:00:00,140.62,140.74,140.61,140.64,4826.0,132.4551,132.5681,132.4457,132.4739,4826.0
2018-02-16 14:05:00,140.54,140.64,140.51,140.51,2949.0,132.3797,132.4739,132.3515,132.3515,2949.0
2018-02-16 14:10:00,140.47,140.59,140.28,140.28,7741.0,132.3138,132.4268,132.1348,132.1348,7741.0
2018-02-16 14:15:00,140.24,140.32,140.05,140.28,24230.0,132.0971,132.1725,131.9182,132.1348,24230.0
2018-02-16 14:20:00,140.18,140.23,139.96,140.09,25409.0,132.0406,132.0877,131.8334,131.9558,25409.0
2018-02-16 14:25:00,140.1,140.33,140.07,140.33,15735.0,131.9653,132.1819,131.937,132.1819,15735.0
2018-02-16 14:30:00,140.34,140.49,140.17,140.47,18022.0,132.1913,132.3326,132.0312,132.3138,18022.0
2018-02-16 14:35:00,140.49,140.59,140.42,140.5,15396.0,132.3326,132.4268,132.2667,132.342,15396.0
2018-02-16 14:40:00,140.47,140.53,140.31,140.37,8730.0,132.3138,132.3703,132.1631,132.2196,8730.0
2018-02-16 14:45:00,140.37,140.49,140.24,140.48,8870.0,132.2196,132.3326,132.0971,132.3232,8870.0
2018-02-16 14:50:00,140.45,140.46,140.27,140.44,4916.0,132.2949,132.3044,132.1254,132.2855,4916.0
2018-02-16 14:55:00,140.46,140.66,140.45,140.66,15878.0,132.3044,132.4928,132.2949,132.4928,15878.0
2018-02-16 15:00:00,140.61,140.73,140.51,140.59,10401.0,132.4457,132.5587,132.3515,132.4268,10401.0
2018-02-16 15:05:00,140.61,140.76,140.59,140.76,29759.0,132.4457,132.5869,132.4268,132.5869,29759.0
2018-02-16 15:10:00,140.81,140.88,140.67,140.7,7774.0,132.634,132.7,132.5022,132.5304,7774.0
2018-02-16 15:15:00,140.69,140.71,140.55,140.62,5614.0,132.521,132.5398,132.3891,132.4551,5614.0
2018-02-16 15:20:00,140.63,140.73,140.57,140.62,6215.0,132.4645,132.5587,132.408,132.4551,6215.0
2018-02-16 15:25:00,140.61,140.8,140.59,140.65,5959.0,132.4457,132.6246,132.4268,132.4833,5959.0
2018-02-16 15:30:00,140.67,140.73,140.46,140.48,5076.0,132.5022,132.5587,132.3044,132.3232,5076.0
2018-02-16 15:35:00,140.48,140.58,140.39,140.54,19677.0,132.3232,132.4174,132.2384,132.3797,19677.0
2018-02-16 15:40:00,140.57,140.57,140.41,140.43,10681.0,132.408,132.408,132.2573,132.2761,10681.0
2018-02-16 15:45:00,140.43,140.76,140.43,140.69,8150.0,132.2761,132.5869,132.2761,132.521,8150.0
2018-02-16 15:50:00,140.68,140.72,140.57,140.63,12452.0,132.5116,132.5493,132.408,132.4645,12452.0
2018-02-16 15:55:00,140.63,140.65,140.24,140.24,80492.0,132.4645,132.4833,132.0971,132.0971,80492.0
2018-02-20 09:30:00,139.72,140.0,139.53,139.97,29132.0,131.6073,131.8711,131.4284,131.8428,29132.0
2018-02-20 09:35:00,139.96,140.22,139.95,140.19,21233.0,131.8334,132.0783,131.824,132.05,21233.0
2018-02-20 09:40:00,140.24,140.36,140.16,140.22,30192.0,132.0971,132.2102,132.0218,132.0783,30192.0
2018-02-20 09:45:00,140.17,140.47,140.1,140.46,9726.0,132.0312,132.3138,131.9653,132.3044,9726.0
2018-02-20 09:50:00,140.46,140.5,140.23,140.23,29221.0,132.3044,132.342,132.0877,132.0877,29221.0
2018-02-20 09:55:00,140.23,140.29,140.03,140.05,378156.0,132.0877,132.1442,131.8993,131.9182,378156.0
2018-02-20 10:00:00,140.11,140.22,140.02,140.12,16802.0,131.9747,132.0783,131.8899,131.9841,16802.0
2018-02-20 10:05:00,140.18,140.3,140.17,140.26,11941.0,132.0406,132.1537,132.0312,132.116,11941.0
2018-02-20 10:10:00,140.27,140.41,140.27,140.36,13689.0,132.1254,132.2573,132.1254,132.2102,13689.0
2018-02-20 10:15:00,140.33,140.43,140.18,140.39,9529.0,132.1819,132.2761,132.0406,132.2384,9529.0
2018-02-20 10:20:00,140.4,140.53,140.4,140.48,6843.0,132.2478,132.3703,132.2478,132.3232,6843.0
2018-02-20 10:25:00,140.44,140.52,140.29,140.29,8526.0,132.2855,132.3609,132.1442,132.1442,8526.0
2018-02-20 10:30:00,140.27,140.34,140.08,140.14,5895.0,132.1254,132.1913,131.9464,132.0029,5895.0
2018-02-20 10:35:00,140.1,140.15,139.99,140.03,56372.0,131.9653,132.0124,131.8617,131.8993,56372.0
2018-02-20 10:40:00,140.03,140.25,140.03,140.25,10742.0,131.8993,132.1066,131.8993,132.1066,10742.0
2018-02-20 10:45:00,140.2,140.35,140.2,140.31,1870.0,132.0595,132.2008,132.0595,132.1631,1870.0
2018-02-20 10:50:00,140.28,140.35,140.15,140.21,9357.0,132.1348,132.2008,132.0124,132.0689,9357.0
2018-02-20 10:55:00,140.22,140.31,140.13,140.15,6024.0,132.0783,132.1631,131.9935,132.0124,6024.0
2018-02-20 11:00:00,140.17,140.47,140.13,140.47,5470.0,132.0312,132.3138,131.9935,132.3138,5470.0
2018-02-20 11:05:00,140.46,140.57,140.44,140.53,5746.0,132.3044,132.408,132.2855,132.3703,5746.0
2018-02-20 11:10:00,140.53,140.57,140.45,140.48,9054.0,132.3703,132.408,132.2949,132.3232,9054.0
2018-02-20 11:15:00,140.44,140.48,140.38,140.44,10856.0,132.2855,132.3232,132.229,132.2855,10856.0
2018-02-20 11:20:00,140.49,140.72,140.49,140.7,47470.0,132.3326,132.5493,132.3326,132.5304,47470.0
2018-02-20 11:25:00,140.69,140.83,140.66,140.83,41058.0,132.521,132.6529,132.4928,132.6529,41058.0
2018-02-20 11:30:00,140.86,140.88,140.75,140.83,1983.0,132.6811,132.7,132.5775,132.6529,1983.0
2018-02-20 11:35:00,140.85,140.87,140.66,140.66,11106.0,132.6717,132.6906,132.4928,132.4928,11106.0
2018-02-20 11:40:00,140.66,140.75,140.63,140.71,8010.0,132.4928,132.5775,132.4645,132.5398,8010.0
2018-02-20 11:45:00,140.7,140.77,140.68,140.77,4348.0,132.5304,132.5964,132.5116,132.5964,4348.0
2018-02-20 11:50:00,140.76,140.89,140.76,140.89,2389.0,132.5869,132.7094,132.5869,132.7094,2389.0
2018-02-20 11:55:00,140.9,141.0,140.86,141.0,6832.0,132.7188,132.813,132.6811,132.813,6832.0
2018-02-20 12:00:00,140.99,141.06,140.95,140.95,3722.0,132.8036,132.8695,132.7659,132.7659,3722.0
2018-02-20 12:05:00,140.96,141.0,140.94,141.0,2376.0,132.7753,132.813,132.7565,132.813,2376.0
2018-02-20 12:10:00,141.02,141.04,140.97,140.98,1877.0,132.8318,132.8507,132.7848,132.7942,1877.0
2018-02-20 12:15:00,140.99,141.04,140.91,140.91,7016.0,132.8036,132.8507,132.7282,132.7282,7016.0
2018-02-20 12:20:00,140.91,140.96,140.88,140.94,6605.0,132.7282,132.7753,132.7,132.7565,6605.0
2018-02-20 12:25:00,140.94,140.94,140.87,140.92,2977.0,132.7565,132.7565,132.6906,132.7377,2977.0
2018-02-20 12:30:00,140.96,141.01,140.88,140.92,5054.0,132.7753,132.8224,132.7,132.7377,5054.0
2018-02-20 12:35:00,140.92,140.94,140.89,140.92,5977.0,132.7377,132.7565,132.7094,132.7377,5977.0
2018-02-20 12:40:00,140.93,140.94,140.81,140.87,6477.0,132.7471,132.7565,132.634,132.6906,6477.0
2018-02-20 12:45:00,140.87,140.92,140.86,140.92,2463.0,132.6906,132.7377,132.6811,132.7377,2463.0
2018-02-20 12:50:00,140.92,140.95,140.89,140.91,2282.0,132.7377,132.7659,132.7094,132.7282,2282.0
2018-02-20 12:55:00,140.96,141.04,140.96,140.99,8415.0,132.7753,132.8507,132.7753,132.8036,8415.0
2018-02-20 13:00:00,140.93,140.95,140.77,140.77,5122.0,132.7471,132.7659,132.5964,132.5964,5122.0
2018-02-20 13:05:00,140.72,140.74,140.55,140.6,7919.0,132.5493,132.5681,132.3891,132.4362,7919.0
2018-02-20 13:10:00,140.57,140.66,140.56,140.64,1534.0,132.408,132.4928,132.3986,132.4739,1534.0
2018-02-20 13:15:00,140.59,140.7,140.57,140.7,3506.0,132.4268,132.5304,132.408,132.5304,3506.0
2018-02-20 13:20:00,140.69,140.69,140.58,140.67,6778.0,132.521,132.521,132.4174,132.5022,6778.0
2018-02-20 13:25:00,140.61,140.61,140.48,140.53,5196.0,132.4457,132.4457,132.3232,132.3703,5196.0
2018-02-20 13:30:00,140.52,140.67,140.52,140.67,2480.0,132.3609,132.5022,132.3609,132.5022,2480.0
2018-02-20 13:35:00,140.65,140.75,140.65,140.7,6840.0,132.4833,132.5775,132.4833,132.5304,6840.0
2018-02-20 13:40:00,140.7,140.77,140.66,140.67,3177.0,132.5304,132.5964,132.4928,132.5022,3177.0
2018-02-20 13:45:00,140.71,140.85,140.71,140.8,2343.0,132.5398,132.6717,132.5398,132.6246,2343.0
2018-02-20 13:50:00,140.86,140.89,140.81,140.84,6139.0,132.6811,132.7094,132.634,132.6623,6139.0
2018-02-20 13:55:00,140.84,140.84,140.68,140.76,10093.0,132.6623,132.6623,132.5116,132.5869,10093.0
2018-02-20 14:00:00,140.83,140.86,140.73,140.78,4482.0,132.6529,132.6811,132.5587,132.6058,4482.0
2018-02-20 14:05:00,140.75,140.77,140.58,140.6,5513.0,132.5775,132.5964,132.4174,132.4362,5513.0
2018-02-20 14:10:00,140.61,140.61,140.35,140.4,36903.0,132.4457,132.4457,132.2008,132.2478,36903.0
2018-02-20 14:15:00,140.38,140.44,140.34,140.41,7535.0,132.229,132.2855,132.1913,132.2573,7535.0
2018-02-20 14:20:00,140.38,140.55,140.38,140.48,15950.0,132.229,132.3891,132.229,132.3232,15950.0
2018-02-20 14:25:00,140.47,140.56,140.38,140.38,6827.0,132.3138,132.3986,132.229,132.229,6827.0
2018-02-20 14:30:00,140.35,140.57,140.34,140.52,12081.0,132.2008,132.408,132.1913,132.3609,12081.0
2018-02-20 14:35:00,140.51,140.6,140.5,140.6,3514.0,132.3515,132.4362,132.342,132.4362,3514.0
2018-02-20 14:40:00,140.6,140.6,140.47,140.51,8396.0,132.4362,132.4362,132.3138,132.3515,8396.0
2018-02-20 14:45:00,140.5,140.5,140.36,140.38,7298.0,132.342,132.342,132.2102,132.229,7298.0
2018-02-20 14:50:00,140.41,140.41,140.12,140.13,3684.0,132.2573,132.2573,131.9841,131.9935,3684.0
2018-02-20 14:55:00,140.11,140.16,139.99,140.06,19902.0,131.9747,132.0218,131.8617,131.9276,19902.0
2018-02-20 15:00:00,140.06,140.17,140.04,140.08,20377.0,131.9276,132.0312,131.9088,131.9464,20377.0
2018-02-20 15:05:00,140.07,140.12,139.67,139.73,29613.0,131.937,131.9841,131.5602,131.6168,29613.0
2018-02-20 15:10:00,139.67,139.81,139.56,139.64,9476.0,131.5602,131.6921,131.4566,131.532,9476.0
2018-02-20 15:15:00,139.62,139.77,139.61,139.66,11427.0,131.5131,131.6544,131.5037,131.5508,11427.0
2018-02-20 15:20:00,139.66,139.66,139.37,139.59,22408.0,131.5508,131.5508,131.2777,131.4849,22408.0
2018-02-20 15:25:00,139.61,139.71,139.52,139.68,13027.0,131.5037,131.5979,131.4189,131.5697,13027.0
2018-02-20 15:30:00,139.69,139.83,139.68,139.77,16028.0,131.5791,131.7109,131.5697,131.6544,16028.0
2018-02-20 15:35:00,139.8,139.89,139.67,139.77,16557.0,131.6827,131.7675,131.5602,131.6544,16557.0
2018-02-20 15:40:00,139.75,139.75,139.61,139.61,16225.0,131.6356,131.6356,131.5037,131.5037,16225.0
2018-02-20 15:45:00,139.59,139.95,139.54,139.91,21039.0,131.4849,131.824,131.4378,131.7863,21039.0
2018-02-20 15:50:00,139.93,140.04,139.9,140.02,15769.0,131.8051,131.9088,131.7769,131.8899,15769.0
2018-02-20 15:55:00,140.03,140.09,139.85,139.85,80161.0,131.8993,131.9558,131.7298,131.7298,80161.0
2018-02-21 09:30:00,140.17,140.54,140.1,140.53,29975.0,132.0312,132.3797,131.9653,132.3703,29975.0
2018-02-21 09:35:00,140.5,140.73,140.5,140.69,9231.0,132.342,132.5587,132.342,132.521,9231.0
2018-02-21 09:40:00,140.65,140.68,140.56,140.64,12263.0,132.4833,132.5116,132.3986,132.4739,12263.0
2018-02-21 09:45:00,140.6,140.85,140.59,140.8,13591.0,132.4362,132.6717,132.4268,132.6246,13591.0
2018-02-21 09:50:00,140.74,140.81,140.57,140.58,40363.0,132.5681,132.634,132.408,132.4174,40363.0
2018-02-21 09:55:00,140.62,140.64,140.5,140.61,6770.0,132.4551,132.4739,132.342,132.4457,6770.0
2018-02-21 10:00:00,140.62,140.69,140.44,140.46,10607.0,132.4551,132.521,132.2855,132.3044,10607.0
2018-02-21 10:05:00,140.46,140.68,140.46,140.68,5510.0,132.3044,132.5116,132.3044,132.5116,5510.0
2018-02-21 10:10:00,140.68,140.69,140.51,140.51,6887.0,132.5116,132.521,132.3515,132.3515,6887.0
2018-02-21 10:15:00,140.53,140.83,140.53,140.78,8740.0,132.3703,132.6529,132.3703,132.6058,8740.0
2018-02-21 10:20:00,140.79,140.86,140.75,140.77,6297.0,132.6152,132.6811,132.5775,132.5964,6297.0
2018-02-21 10:25:00,140.78,140.78,140.69,140.74,3481.0,132.6058,132.6058,132.521,132.5681,3481.0
2018-02-21 10:30:00,140.79,140.86,140.72,140.86,10562.0,132.6152,132.6811,132.5493,132.6811,10562.0
2018-02-21 10:35:00,140.83,140.93,140.79,140.89,8556.0,132.6529,132.7471,132.6152,132.7094,8556.0
2018-02-21 10:40:00,140.9,140.98,140.86,140.98,5013.0,132.7188,132.7942,132.6811,132.7942,5013.0
2018-02-21 10:45:00,140.98,141.05,140.92,140.92,12381.0,132.7942,132.8601,132.7377,132.7377,12381.0
2018-02-21 10:50:00,140.91,141.02,140.86,141.01,5768.0,132.7282,132.8318,132.6811,132.8224,5768.0
2018-02-21 10:55:00,141.01,141.03,140.86,140.97,34602.0,132.8224,132.8413,132.6811,132.7848,34602.0
2018-02-21 11:00:00,140.97,141.01,140.92,140.95,30291.0,132.7848,132.8224,132.7377,132.7659,30291.0
2018-02-21 11:05:00,140.96,141.02,140.95,140.95,4244.0,132.7753,132.8318,132.7659,132.7659,4244.0
2018-02-21 11:10:00,140.91,140.91,140.77,140.77,16442.0,132.7282,132.7282,132.5964,132.5964,16442.0
2018-02-21 11:15:00,140.79,140.86,140.77,140.84,15649.0,132.6152,132.6811,132.5964,132.6623,15649.0
2018-02-21 11:20:00,140.87,140.91,140.84,140.91,7474.0,132.6906,132.7282,132.6623,132.7282,7474.0
2018-02-21 11:25:00,140.91,141.06,140.91,141.06,4849.0,132.7282,132.8695,132.7282,132.8695,4849.0
2018-02-21 11:30:00,141.05,141.21,141.03,141.19,4785.0,132.8601,133.0108,132.8413,132.992,4785.0
2018-02-21 11:35:00,141.15,141.23,141.11,141.11,5150.0,132.9543,133.0297,132.9166,132.9166,5150.0
2018-02-21 11:40:00,141.12,141.16,141.05,141.05,5835.0,132.926,132.9637,132.8601,132.8601,5835.0
2018-02-21 11:45:00,141.05,141.11,141.03,141.08,4767.0,132.8601,132.9166,132.8413,132.8884,4767.0
2018-02-21 11:50:00,141.07,141.13,141.03,141.06,5530.0,132.8789,132.9355,132.8413,132.8695,5530.0
2018-02-21 11:55:00,141.05,141.07,140.92,140.95,12064.0,132.8601,132.8789,132.7377,132.7659,12064.0
2018-02-21 12:00:00,140.95,141.0,140.77,140.78,5398.0,132.7659,132.813,132.5964,132.6058,5398.0
2018-02-21 12:05:00,140.82,140.84,140.73,140.77,5150.0,132.6435,132.6623,132.5587,132.5964,5150.0
2018-02-21 12:10:00,140.75,140.87,140.75,140.82,5173.0,132.5775,132.6906,132.5775,132.6435,5173.0
2018-02-21 12:15:00,140.79,140.93,140.77,140.93,6237.0,132.6152,132.7471,132.5964,132.7471,6237.0
2018-02-21 12:20:00,140.91,140.91,140.69,140.7,9286.0,132.7282,132.7282,132.521,132.5304,9286.0
2018-02-21 12:25:00,140.71,140.73,140.65,140.73,4634.0,132.5398,132.5587,132.4833,132.5587,4634.0
2018-02-21 12:30:00,140.73,140.76,140.67,140.75,4956.0,132.5587,132.5869,132.5022,132.5775,4956.0
2018-02-21 12:35:00,140.76,140.85,140.75,140.8,8243.0,132.5869,132.6717,132.5775,132.6246,8243.0
2018-02-21 12:40:00,140.81,140.88,140.72,140.74,6202.0,132.634,132.7,132.5493,132.5681,6202.0
2018-02-21 12:45:00,140.73,140.81,140.72,140.8,8836.0,132.5587,132.634,132.5493,132.6246,8836.0
2018-02-21 12:50:00,140.81,140.93,140.81,140.91,4772.0,132.634,132.7471,132.634,132.7282,4772.0
2018-02-21 12:55:00,140.93,140.96,140.9,140.95,4767.0,132.7471,132.7753,132.7188,132.7659,4767.0
2018-02-21 13:00:00,140.97,141.01,140.89,140.91,38029.0,132.7848,132.8224,132.7094,132.7282,38029.0
2018-02-21 13:05:00,140.9,140.97,140.88,140.92,3855.0,132.7188,132.7848,132.7,132.7377,3855.0
2018-02-21 13:10:00,140.92,140.92,140.87,140.91,3409.0,132.7377,132.7377,132.6906,132.7282,3409.0
2018-02-21 13:15:00,140.95,141.01,140.95,141.0,2949.0,132.7659,132.8224,132.7659,132.813,2949.0
2018-02-21 13:20:00,140.98,140.99,140.95,140.97,8088.0,132.7942,132.8036,132.7659,132.7848,8088.0
2018-02-21 13:25:00,140.96,140.99,140.91,140.98,11787.0,132.7753,132.8036,132.7282,132.7942,11787.0
2018-02-21 13:30:00,141.01,141.06,140.98,140.98,8870.0,132.8224,132.8695,132.7942,132.7942,8870.0
2018-02-21 13:35:00,140.98,141.04,140.95,140.95,6904.0,132.7942,132.8507,132.7659,132.7659,6904.0
2018-02-21 13:40:00,140.92,140.93,140.87,140.91,5291.0,132.7377,132.7471,132.6906,132.7282,5291.0
2018-02-21 13:45:00,140.92,141.05,140.92,141.01,4675.0,132.7377,132.8601,132.7377,132.8224,4675.0
2018-02-21 13:50:00,141.03,141.11,141.02,141.08,8309.0,132.8413,132.9166,132.8318,132.8884,8309.0
2018-02-21 13:55:00,141.07,141.11,141.01,141.03,4722.0,132.8789,132.9166,132.8224,132.8413,4722.0
2018-02-21 14:00:00,140.99,141.47,140.88,141.28,19352.0,132.8036,133.2557,132.7,133.0768,19352.0
2018-02-21 14:05:00,141.34,141.65,141.28,141.51,13239.0,133.1333,133.4253,133.0768,133.2934,13239.0
2018-02-21 14:10:00,141.52,141.65,141.41,141.42,5612.0,133.3028,133.4253,133.1992,133.2086,5612.0
2018-02-21 14:15:00,141.48,141.64,141.48,141.58,6190.0,133.2651,133.4159,133.2651,133.3593,6190.0
2018-02-21 14:20:00,141.58,141.67,141.45,141.66,15861.0,133.3593,133.4441,133.2369,133.4347,15861.0
2018-02-21 14:25:00,141.68,141.77,141.43,141.43,29154.0,133.4535,133.5383,133.218,133.218,29154.0
2018-02-21 14:30:00,141.42,141.47,141.3,141.37,7323.0,133.2086,133.2557,133.0956,133.1615,7323.0
2018-02-21 14:35:00,141.43,141.49,141.33,141.43,10763.0,133.218,133.2746,133.1238,133.218,10763.0
2018-02-21 14:40:00,141.41,141.53,141.33,141.4,6102.0,133.1992,133.3122,133.1238,133.1898,6102.0
2018-02-21 14:45:00,141.38,141.39,141.03,141.03,39283.0,133.1709,133.1804,132.8413,132.8413,39283.0
2018-02-21 14:50:00,141.0,141.04,140.81,140.92,9657.0,132.813,132.8507,132.634,132.7377,9657.0
2018-02-21 14:55:00,140.95,141.15,140.95,140.98,5828.0,132.7659,132.9543,132.7659,132.7942,5828.0
2018-02-21 15:00:00,140.99,141.0,140.54,140.54,57097.0,132.8036,132.813,132.3797,132.3797,57097.0
2018-02-21 15:05:00,140.53,140.59,140.2,140.24,10995.0,132.3703,132.4268,132.0595,132.0971,10995.0
2018-02-21 15:10:00,140.27,140.36,139.99,140.3,35269.0,132.1254,132.2102,131.8617,132.1537,35269.0
2018-02-21 15:15:00,140.26,140.39,140.17,140.28,6469.0,132.116,132.2384,132.0312,132.1348,6469.0
2018-02-21 15:20:00,140.29,140.43,140.09,140.25,16963.0,132.1442,132.2761,131.9558,132.1066,16963.0
2018-02-21 15:25:00,140.2,140.51,140.09,140.48,39985.0,132.0595,132.3515,131.9558,132.3232,39985.0
2018-02-21 15:30:00,140.47,140.71,140.46,140.54,12748.0,132.3138,132.5398,132.3044,132.3797,12748.0
2018-02-21 15:35:00,140.55,140.62,140.22,140.24,15704.0,132.3891,132.4551,132.0783,132.0971,15704.0
2018-02-21 15:40:00,140.19,140.2,139.85,139.94,36775.0,132.05,132.0595,131.7298,131.8146,36775.0
2018-02-21 15:45:00,139.91,140.29,139.9,140.04,27615.0,131.7863,132.1442,131.7769,131.9088,27615.0
2018-02-21 15:50:00,139.96,140.08,139.71,139.85,26579.0,131.8334,131.9464,131.5979,131.7298,26579.0
2018-02-21 15:55:00,139.86,139.89,139.33,139.34,50838.0,131.7392,131.7675,131.24,131.2494,50838.0
2018-02-22 09:30:00,139.88,140.28,139.87,140.26,40394.0,131.758,132.1348,131.7486,132.116,40394.0
2018-02-22 09:35:00,140.27,140.35,140.15,140.27,19178.0,132.1254,132.2008,132.0124,132.1254,19178.0
2018-02-22 09:40:00,140.35,140.48,140.16,140.19,22166.0,132.2008,132.3232,132.0218,132.05,22166.0
2018-02-22 09:45:00,140.22,140.23,140.08,140.12,8859.0,132.0783,132.0877,131.9464,131.9841,8859.0
2018-02-22 09:50:00,140.0,140.01,139.8,139.89,10810.0,131.8711,131.8805,131.6827,131.7675,10810.0
2018-02-22 09:55:00,139.9,139.97,139.67,139.9,33941.0,131.7769,131.8428,131.5602,131.7769,33941.0
2018-02-22 10:00:00,139.95,140.06,139.77,140.05,48070.0,131.824,131.9276,131.6544,131.9182,48070.0
2018-02-22 10:05:00,140.04,140.22,139.98,140.19,12786.0,131.9088,132.0783,131.8522,132.05,12786.0
2018-02-22 10:10:00,140.17,140.28,140.02,140.03,10820.0,132.0312,132.1348,131.8899,131.8993,10820.0
2018-02-22 10:15:00,140.04,140.2,139.93,139.93,10954.0,131.9088,132.0595,131.8051,131.8051,10954.0
2018-02-22 10:20:00,139.93,140.22,139.92,140.18,2086.0,131.8051,132.0783,131.7957,132.0406,2086.0
2018-02-22 10:25:00,140.21,140.33,140.18,140.23,7671.0,132.0689,132.1819,132.0406,132.0877,7671.0
2018-02-22 10:30:00,140.27,140.27,140.14,140.14,2502.0,132.1254,132.1254,132.0029,132.0029,2502.0
2018-02-22 10:35:00,140.13,140.38,140.11,140.37,4034.0,131.9935,132.229,131.9747,132.2196,4034.0
2018-02-22 10:40:00,140.4,140.41,140.2,140.26,10490.0,132.2478,132.2573,132.0595,132.116,10490.0
2018-02-22 10:45:00,140.26,140.46,140.21,140.42,16302.0,132.116,132.3044,132.0689,132.2667,16302.0
2018-02-22 10:50:00,140.42,140.53,140.28,140.3,4801.0,132.2667,132.3703,132.1348,132.1537,4801.0
2018-02-22 10:55:00,140.3,140.33,140.16,140.25,11272.0,132.1537,132.1819,132.0218,132.1066,11272.0
2018-02-22 11:00:00,140.23,140.39,140.21,140.31,10924.0,132.0877,132.2384,132.0689,132.1631,10924.0
2018-02-22 11:05:00,140.32,140.49,140.32,140.46,3291.0,132.1725,132.3326,132.1725,132.3044,3291.0
2018-02-22 11:10:00,140.47,140.54,140.41,140.46,5139.0,132.3138,132.3797,132.2573,132.3044,5139.0
2018-02-22 11:15:00,140.53,140.58,140.43,140.45,14078.0,132.3703,132.4174,132.2761,132.2949,14078.0
2018-02-22 11:20:00,140.42,140.55,140.41,140.51,10242.0,132.2667,132.3891,132.2573,132.3515,10242.0
2018-02-22 11:25:00,140.48,140.64,140.48,140.59,13919.0,132.3232,132.4739,132.3232,132.4268,13919.0
2018-02-22 11:30:00,140.57,140.58,140.39,140.39,3875.0,132.408,132.4174,132.2384,132.2384,3875.0
2018-02-22 11:35:00,140.39,140.47,140.31,140.44,14829.0,132.2384,132.3138,132.1631,132.2855,14829.0
2018-02-22 11:40:00,140.5,140.64,140.5,140.64,4074.0,132.342,132.4739,132.342,132.4739,4074.0
2018-02-22 11:45:00,140.63,140.68,140.6,140.67,3986.0,132.4645,132.5116,132.4362,132.5022,3986.0
2018-02-22 11:50:00,140.64,140.76,140.6,140.69,3788.0,132.4739,132.5869,132.4362,132.521,3788.0
2018-02-22 11:55:00,140.71,140.75,140.64,140.65,5769.0,132.5398,132.5775,132.4739,132.4833,5769.0
2018-02-22 12:00:00,140.7,140.77,140.65,140.65,4465.0,132.5304,132.5964,132.4833,132.4833,4465.0
2018-02-22 12:05:00,140.66,140.67,140.55,140.6,11928.0,132.4928,132.5022,132.3891,132.4362,11928.0
2018-02-22 12:10:00,140.62,140.64,140.55,140.58,5425.0,132.4551,132.4739,132.3891,132.4174,5425.0
2018-02-22 12:15:00,140.57,140.68,140.57,140.66,1321.0,132.408,132.5116,132.408,132.4928,1321.0
2018-02-22 12:20:00,140.7,140.76,140.67,140.73,1342.0,132.5304,132.5869,132.5022,132.5587,1342.0
2018-02-22 12:25:00,140.73,140.73,140.52,140.53,1300.0,132.5587,132.5587,132.3609,132.3703,1300.0
2018-02-22 12:30:00,140.48,140.48,140.33,140.35,6579.0,132.3232,132.3232,132.1819,132.2008,6579.0
2018-02-22 12:35:00,140.4,140.46,140.4,140.45,3969.0,132.2478,132.3044,132.2478,132.2949,3969.0
2018-02-22 12:40:00,140.41,140.45,140.36,140.36,3955.0,132.2573,132.2949,132.2102,132.2102,3955.0
2018-02-22 12:45:00,140.37,140.38,140.09,140.09,16766.0,132.2196,132.229,131.9558,131.9558,16766.0
2018-02-22 12:50:00,140.07,140.29,139.93,140.26,37805.0,131.937,132.1442,131.8051,132.116,37805.0
2018-02-22 12:55:00,140.25,140.31,140.08,140.08,6960.0,132.1066,132.1631,131.9464,131.9464,6960.0
2018-02-22 13:00:00,140.09,140.29,140.07,140.21,7087.0,131.9558,132.1442,131.937,132.0689,7087.0
2018-02-22 13:05:00,140.2,140.25,140.11,140.25,3934.0,132.0595,132.1066,131.9747,132.1066,3934.0
2018-02-22 13:10:00,140.12,140.12,139.83,139.85,33858.0,131.9841,131.9841,131.7109,131.7298,33858.0
2018-02-22 13:15:00,139.85,139.97,139.78,139.9,12113.0,131.7298,131.8428,131.6638,131.7769,12113.0
2018-02-22 13:20:00,139.84,139.9,139.78,139.81,11056.0,131.7204,131.7769,131.6638,131.6921,11056.0
2018-02-22 13:25:00,139.8,140.01,139.8,139.98,7571.0,131.6827,131.8805,131.6827,131.8522,7571.0
2018-02-22 13:30:00,140.01,140.02,139.67,139.67,4834.0,131.8805,131.8899,131.5602,131.5602,4834.0
2018-02-22 13:35:00,139.72,139.86,139.71,139.82,8333.0,131.6073,131.7392,131.5979,131.7015,8333.0
2018-02-22 13:40:00,139.81,139.82,139.59,139.71,10882.0,131.6921,131.7015,131.4849,131.5979,10882.0
2018-02-22 13:45:00,139.64,139.68,139.5,139.52,12353.0,131.532,131.5697,131.4001,131.4189,12353.0
2018-02-22 13:50:00,139.45,139.83,139.45,139.81,4997.0,131.353,131.7109,131.353,131.6921,4997.0
2018-02-22 13:55:00,139.88,139.94,139.85,139.87,7389.0,131.758,131.8146,131.7298,131.7486,7389.0
2018-02-22 14:00:00,139.81,140.05,139.81,140.02,9555.0,131.6921,131.9182,131.6921,131.8899,9555.0
2018-02-22 14:05:00,140.01,140.07,139.89,139.9,13963.0,131.8805,131.937,131.7675,131.7769,13963.0
2018-02-22 14:10:00,139.88,139.94,139.84,139.89,2658.0,131.758,131.8146,131.7204,131.7675,2658.0
2018-02-22 14:15:00,139.94,140.01,139.94,140.0,11911.0,131.8146,131.8805,131.8146,131.8711,11911.0
2018-02-22 14:20:00,140.03,140.03,139.87,140.03,10552.0,131.8993,131.8993,131.7486,131.8993,10552.0
2018-02-22 14:25:00,139.97,140.25,139.97,140.24,44137.0,131.8428,132.1066,131.8428,132.0971,44137.0
2018-02-22 14:30:00,140.25,140.3,140.19,140.24,22229.0,132.1066,132.1537,132.05,132.0971,22229.0
2018-02-22 14:35:00,140.22,140.23,140.14,140.16,6869.0,132.0783,132.0877,132.0029,132.0218,6869.0
2018-02-22 14:40:00,140.12,140.12,139.99,140.01,7990.0,131.9841,131.9841,131.8617,131.8805,7990.0
2018-02-22 14:45:00,139.98,140.0,139.9,139.98,6210.0,131.8522,131.8711,131.7769,131.8522,6210.0
2018-02-22 14:50:00,139.93,139.97,139.88,139.93,12442.0,131.8051,131.8428,131.758,131.8051,12442.0
2018-02-22 14:55:00,139.89,139.9,139.47,139.47,37196.0,131.7675,131.7769,131.3718,131.3718,37196.0
2018-02-22 15:00:00,139.49,139.66,139.37,139.5,18497.0,131.3907,131.5508,131.2777,131.4001,18497.0
2018-02-22 15:05:00,139.47,139.62,139.41,139.41,4709.0,131.3718,131.5131,131.3153,131.3153,4709.0
2018-02-22 15:10:00,139.4,139.71,139.39,139.68,14685.0,131.3059,131.5979,131.2965,131.5697,14685.0
2018-02-22 15:15:00,139.75,139.79,139.56,139.79,6808.0,131.6356,131.6733,131.4566,131.6733,6808.0
2018-02-22 15:20:00,139.75,139.84,139.68,139.79,4603.0,131.6356,131.7204,131.5697,131.6733,4603.0
2018-02-22 15:25:00,139.71,139.94,139.69,139.71,21216.0,131.5979,131.8146,131.5791,131.5979,21216.0
2018-02-22 15:30:00,139.72,139.81,139.61,139.78,19299.0,131.6073,131.6921,131.5037,131.6638,19299.0
2018-02-22 15:35:00,139.81,139.81,139.56,139.7,23848.0,131.6921,131.6921,131.4566,131.5885,23848.0
2018-02-22 15:40:00,139.68,139.87,139.61,139.64,12200.0,131.5697,131.7486,131.5037,131.532,12200.0
2018-02-22 15:45:00,139.63,139.63,139.25,139.25,27381.0,131.5226,131.5226,131.1646,131.1646,27381.0
2018-02-22 15:50:00,139.27,139.72,139.23,139.62,31498.0,131.1835,131.6073,131.1458,131.5131,31498.0
2018-02-22 15:55:00,139.62,139.69,139.48,139.59,107085.0,131.5131,131.5791,131.3813,131.4849,107085.0
2018-02-23 09:30:00,140.39,140.59,140.31,140.58,18625.0,132.2384,132.4268,132.1631,132.4174,18625.0
2018-02-23 09:35:00,140.57,140.58,140.2,140.39,4406.0,132.408,132.4174,132.0595,132.2384,4406.0
2018-02-23 09:40:00,140.51,140.57,140.37,140.38,6577.0,132.3515,132.408,132.2196,132.229,6577.0
2018-02-23 09:45:00,140.41,140.41,140.15,140.18,9688.0,132.2573,132.2573,132.0124,132.0406,9688.0
2018-02-23 09:50:00,140.14,140.41,140.11,140.41,5641.0,132.0029,132.2573,131.9747,132.2573,5641.0
2018-02-23 09:55:00,140.36,140.44,140.21,140.29,8774.0,132.2102,132.2855,132.0689,132.1442,8774.0
2018-02-23 10:00:00,140.35,140.46,140.21,140.41,2732.0,132.2008,132.3044,132.0689,132.2573,2732.0
2018-02-23 10:05:00,140.39,140.4,140.27,140.3,4975.0,132.2384,132.2478,132.1254,132.1537,4975.0
2018-02-23 10:10:00,140.32,140.35,140.15,140.15,3394.0,132.1725,132.2008,132.0124,132.0124,3394.0
2018-02-23 10:15:00,140.16,140.2,140.02,140.06,8864.0,132.0218,132.0595,131.8899,131.9276,8864.0
2018-02-23 10:20:00,140.07,140.14,140.02,140.13,29355.0,131.937,132.0029,131.8899,131.9935,29355.0
2018-02-23 10:25:00,140.08,140.17,140.03,140.03,3229.0,131.9464,132.0312,131.8993,131.8993,3229.0
2018-02-23 10:30:00,140.0,140.18,140.0,140.15,4331.0,131.8711,132.0406,131.8711,132.0124,4331.0
2018-02-23 10:35:00,140.11,140.28,140.06,140.26,7877.0,131.9747,132.1348,131.9276,132.116,7877.0
2018-02-23 10:40:00,140.29,140.43,140.28,140.43,5395.0,132.1442,132.2761,132.1348,132.2761,5395.0
2018-02-23 10:45:00,140.48,140.51,140.35,140.35,4500.0,132.3232,132.3515,132.2008,132.2008,4500.0
2018-02-23 10:50:00,140.33,140.48,140.33,140.43,9879.0,132.1819,132.3232,132.1819,132.2761,9879.0
2018-02-23 10:55:00,140.35,140.44,140.35,140.39,6967.0,132.2008,132.2855,132.2008,132.2384,6967.0
2018-02-23 11:00:00,140.4,140.64,140.4,140.62,14707.0,132.2478,132.4739,132.2478,132.4551,14707.0
2018-02-23 11:05:00,140.59,140.63,140.54,140.6,5344.0,132.4268,132.4645,132.3797,132.4362,5344.0
2018-02-23 11:10:00,140.6,140.6,140.49,140.55,6755.0,132.4362,132.4362,132.3326,132.3891,6755.0
2018-02-23 11:15:00,140.57,140.68,140.44,140.46,10952.0,132.408,132.5116,132.2855,132.3044,10952.0
2018-02-23 11:20:00,140.45,140.58,140.45,140.53,3660.0,132.2949,132.4174,132.2949,132.3703,3660.0
2018-02-23 11:25:00,140.58,140.65,140.56,140.58,13473.0,132.4174,132.4833,132.3986,132.4174,13473.0
2018-02-23 11:30:00,140.6,140.67,140.54,140.59,7698.0,132.4362,132.5022,132.3797,132.4268,7698.0
2018-02-23 11:35:00,140.6,140.71,140.57,140.71,16541.0,132.4362,132.5398,132.408,132.5398,16541.0
2018-02-23 11:40:00,140.7,140.74,140.6,140.64,82590.0,132.5304,132.5681,132.4362,132.4739,82590.0
2018-02-23 11:45:00,140.63,140.67,140.58,140.58,6145.0,132.4645,132.5022,132.4174,132.4174,6145.0
2018-02-23 11:50:00,140.58,140.7,140.58,140.7,11273.0,132.4174,132.5304,132.4174,132.5304,11273.0
2018-02-23 11:55:00,140.7,140.83,140.66,140.78,6655.0,132.5304,132.6529,132.4928,132.6058,6655.0
2018-02-23 12:00:00,140.77,140.82,140.75,140.79,39200.0,132.5964,132.6435,132.5775,132.6152,39200.0
2018-02-23 12:05:00,140.77,140.82,140.7,140.7,16857.0,132.5964,132.6435,132.5304,132.5304,16857.0
2018-02-23 12:10:00,140.71,140.78,140.71,140.75,17383.0,132.5398,132.6058,132.5398,132.5775,17383.0
2018-02-23 12:15:00,140.78,140.83,140.78,140.81,24942.0,132.6058,132.6529,132.6058,132.634,24942.0
2018-02-23 12:20:00,140.85,140.85,140.78,140.81,5031.0,132.6717,132.6717,132.6058,132.634,5031.0
2018-02-23 12:25:00,140.8,140.8,140.56,140.56,7999.0,132.6246,132.6246,132.3986,132.3986,7999.0
2018-02-23 12:30:00,140.57,140.67,140.57,140.63,10596.0,132.408,132.5022,132.408,132.4645,10596.0
2018-02-23 12:35:00,140.62,140.66,140.61,140.66,2588.0,132.4551,132.4928,132.4457,132.4928,2588.0
2018-02-23 12:40:00,140.67,140.67,140.56,140.56,4776.0,132.5022,132.5022,132.3986,132.3986,4776.0
2018-02-23 12:45:00,140.52,140.69,140.51,140.68,15644.0,132.3609,132.521,132.3515,132.5116,15644.0
2018-02-23 12:50:00,140.68,140.69,140.63,140.66,1772.0,132.5116,132.521,132.4645,132.4928,1772.0
2018-02-23 12:55:00,140.65,140.71,140.63,140.69,2705.0,132.4833,132.5398,132.4645,132.521,2705.0
2018-02-23 13:00:00,140.65,140.66,140.57,140.62,7641.0,132.4833,132.4928,132.408,132.4551,7641.0
2018-02-23 13:05:00,140.6,140.61,140.51,140.54,2750.0,132.4362,132.4457,132.3515,132.3797,2750.0
2018-02-23 13:10:00,140.55,140.57,140.45,140.49,4427.0,132.3891,132.408,132.2949,132.3326,4427.0
2018-02-23 13:15:00,140.51,140.57,140.49,140.56,3450.0,132.3515,132.408,132.3326,132.3986,3450.0
2018-02-23 13:20:00,140.57,140.65,140.56,140.65,7822.0,132.408,132.4833,132.3986,132.4833,7822.0
2018-02-23 13:25:00,140.63,140.68,140.62,140.68,2052.0,132.4645,132.5116,132.4551,132.5116,2052.0
2018-02-23 13:30:00,140.65,140.74,140.64,140.73,4775.0,132.4833,132.5681,132.4739,132.5587,4775.0
2018-02-23 13:35:00,140.72,140.77,140.67,140.77,17791.0,132.5493,132.5964,132.5022,132.5964,17791.0
2018-02-23 13:40:00,140.76,140.82,140.74,140.78,2927.0,132.5869,132.6435,132.5681,132.6058,2927.0
2018-02-23 13:45:00,140.78,140.8,140.75,140.76,6908.0,132.6058,132.6246,132.5775,132.5869,6908.0
2018-02-23 13:50:00,140.77,140.8,140.76,140.76,5066.0,132.5964,132.6246,132.5869,132.5869,5066.0
2018-02-23 13:55:00,140.73,140.82,140.72,140.82,3746.0,132.5587,132.6435,132.5493,132.6435,3746.0
2018-02-23 14:00:00,140.85,140.85,140.74,140.75,5839.0,132.6717,132.6717,132.5681,132.5775,5839.0
2018-02-23 14:05:00,140.7,140.74,140.66,140.69,4974.0,132.5304,132.5681,132.4928,132.521,4974.0
2018-02-23 14:10:00,140.73,140.74,140.68,140.72,3715.0,132.5587,132.5681,132.5116,132.5493,3715.0
2018-02-23 14:15:00,140.74,140.8,140.72,140.73,6304.0,132.5681,132.6246,132.5493,132.5587,6304.0
2018-02-23 14:20:00,140.72,140.9,140.71,140.9,10081.0,132.5493,132.7188,132.5398,132.7188,10081.0
2018-02-23 14:25:00,140.89,140.91,140.85,140.88,4414.0,132.7094,132.7282,132.6717,132.7,4414.0
2018-02-23 14:30:00,140.88,140.93,140.87,140.93,7337.0,132.7,132.7471,132.6906,132.7471,7337.0
2018-02-23 14:35:00,140.94,141.0,140.81,140.89,24759.0,132.7565,132.813,132.634,132.7094,24759.0
2018-02-23 14:40:00,140.91,141.02,140.91,141.02,6249.0,132.7282,132.8318,132.7282,132.8318,6249.0
2018-02-23 14:45:00,141.01,141.23,141.01,141.23,5766.0,132.8224,133.0297,132.8224,133.0297,5766.0
2018-02-23 14:50:00,141.23,141.29,141.18,141.22,4396.0,133.0297,133.0862,132.9826,133.0202,4396.0
2018-02-23 14:55:00,141.27,141.29,141.21,141.23,9396.0,133.0673,133.0862,133.0108,133.0297,9396.0
2018-02-23 15:00:00,141.28,141.41,141.27,141.41,7815.0,133.0768,133.1992,133.0673,133.1992,7815.0
2018-02-23 15:05:00,141.43,141.48,141.37,141.42,11602.0,133.218,133.2651,133.1615,133.2086,11602.0
2018-02-23 15:10:00,141.41,141.46,141.34,141.36,7365.0,133.1992,133.2463,133.1333,133.1521,7365.0
2018-02-23 15:15:00,141.36,141.43,141.34,141.43,6607.0,133.1521,133.218,133.1333,133.218,6607.0
2018-02-23 15:20:00,141.42,141.57,141.41,141.54,6802.0,133.2086,133.3499,133.1992,133.3217,6802.0
2018-02-23 15:25:00,141.55,141.65,141.54,141.6,13086.0,133.3311,133.4253,133.3217,133.3782,13086.0
2018-02-23 15:30:00,141.6,141.68,141.39,141.4,17012.0,133.3782,133.4535,133.1804,133.1898,17012.0
2018-02-23 15:35:00,141.41,141.57,141.41,141.52,18240.0,133.1992,133.3499,133.1992,133.3028,18240.0
2018-02-23 15:40:00,141.52,141.61,141.51,141.57,12398.0,133.3028,133.3876,133.2934,133.3499,12398.0
2018-02-23 15:45:00,141.58,141.67,141.51,141.56,16266.0,133.3593,133.4441,133.2934,133.3405,16266.0
2018-02-23 15:50:00,141.57,141.65,141.56,141.62,16158.0,133.3499,133.4253,133.3405,133.397,16158.0
2018-02-23 15:55:00,141.61,141.82,141.57,141.81,90133.0,133.3876,133.5854,133.3499,133.576,90133.0
2018-02-26 09:30:00,142.44,142.58,142.35,142.58,29368.0,134.1694,134.3013,134.0846,134.3013,29368.0
2018-02-26 09:35:00,142.67,142.9,142.62,142.89,6589.0,134.386,134.6027,134.3389,134.5933,6589.0
2018-02-26 09:40:00,142.89,142.94,142.73,142.75,12129.0,134.5933,134.6404,134.4426,134.4614,12129.0
2018-02-26 09:45:00,142.75,142.83,142.64,142.82,11738.0,134.4614,134.5368,134.3578,134.5273,11738.0
2018-02-26 09:50:00,142.83,142.85,142.71,142.72,14735.0,134.5368,134.5556,134.4237,134.4331,14735.0
2018-02-26 09:55:00,142.69,142.78,142.62,142.69,8874.0,134.4049,134.4897,134.3389,134.4049,8874.0
2018-02-26 10:00:00,142.67,142.75,142.66,142.7,5807.0,134.386,134.4614,134.3766,134.4143,5807.0
2018-02-26 10:05:00,142.69,142.79,142.63,142.68,9697.0,134.4049,134.4991,134.3484,134.3955,9697.0
2018-02-26 10:10:00,142.64,142.69,142.51,142.51,17464.0,134.3578,134.4049,134.2353,134.2353,17464.0
2018-02-26 10:15:00,142.52,142.59,142.45,142.56,32291.0,134.2448,134.3107,134.1788,134.2824,32291.0
2018-02-26 10:20:00,142.5,142.52,142.46,142.47,4308.0,134.2259,134.2448,134.1882,134.1977,4308.0
2018-02-26 10:25:00,142.53,142.56,142.32,142.37,9138.0,134.2542,134.2824,134.0564,134.1035,9138.0
2018-02-26 10:30:00,142.38,142.4,142.26,142.29,5890.0,134.1129,134.1317,133.9999,134.0281,5890.0
2018-02-26 10:35:00,142.27,142.41,142.21,142.41,4647.0,134.0093,134.1411,133.9528,134.1411,4647.0
2018-02-26 10:40:00,142.42,142.53,142.4,142.44,4877.0,134.1506,134.2542,134.1317,134.1694,4877.0
2018-02-26 10:45:00,142.47,142.49,142.36,142.44,2671.0,134.1977,134.2165,134.094,134.1694,2671.0
2018-02-26 10:50:00,142.42,142.42,142.32,142.38,3814.0,134.1506,134.1506,134.0564,134.1129,3814.0
2018-02-26 10:55:00,142.37,142.38,142.3,142.32,4146.0,134.1035,134.1129,134.0375,134.0564,4146.0
2018-02-26 11:00:00,142.34,142.62,142.26,142.62,17311.0,134.0752,134.3389,133.9999,134.3389,17311.0
2018-02-26 11:05:00,142.6,142.68,142.56,142.68,9576.0,134.3201,134.3955,134.2824,134.3955,9576.0
2018-02-26 11:10:00,142.65,142.68,142.61,142.65,3878.0,134.3672,134.3955,134.3295,134.3672,3878.0
2018-02-26 11:15:00,142.66,142.75,142.6,142.75,8128.0,134.3766,134.4614,134.3201,134.4614,8128.0
2018-02-26 11:20:00,142.75,142.76,142.65,142.65,9280.0,134.4614,134.4708,134.3672,134.3672,9280.0
2018-02-26 11:25:00,142.66,142.72,142.63,142.72,2362.0,134.3766,134.4331,134.3484,134.4331,2362.0
2018-02-26 11:30:00,142.71,142.77,142.68,142.7,5469.0,134.4237,134.4802,134.3955,134.4143,5469.0
2018-02-26 11:35:00,142.7,142.71,142.62,142.7,8746.0,134.4143,134.4237,134.3389,134.4143,8746.0
2018-02-26 11:40:00,142.65,142.71,142.65,142.68,4084.0,134.3672,134.4237,134.3672,134.3955,4084.0
2018-02-26 11:45:00,142.71,142.71,142.68,142.69,3321.0,134.4237,134.4237,134.3955,134.4049,3321.0
2018-02-26 11:50:00,142.63,142.65,142.58,142.61,2958.0,134.3484,134.3672,134.3013,134.3295,2958.0
2018-02-26 11:55:00,142.59,142.67,142.58,142.63,3200.0,134.3107,134.386,134.3013,134.3484,3200.0
2018-02-26 12:00:00,142.62,142.7,142.62,142.68,2546.0,134.3389,134.4143,134.3389,134.3955,2546.0
2018-02-26 12:05:00,142.68,142.79,142.68,142.78,13951.0,134.3955,134.4991,134.3955,134.4897,13951.0
2018-02-26 12:10:00,142.79,142.87,142.77,142.79,2908.0,134.4991,134.5744,134.4802,134.4991,2908.0
2018-02-26 12:15:00,142.79,142.83,142.77,142.83,3481.0,134.4991,134.5368,134.4802,134.5368,3481.0
2018-02-26 12:20:00,142.84,142.89,142.82,142.84,3324.0,134.5462,134.5933,134.5273,134.5462,3324.0
2018-02-26 12:25:00,142.85,142.9,142.84,142.88,2319.0,134.5556,134.6027,134.5462,134.5839,2319.0
2018-02-26 12:30:00,142.91,142.92,142.8,142.8,9891.0,134.6121,134.6215,134.5085,134.5085,9891.0
2018-02-26 12:35:00,142.79,142.86,142.76,142.85,4019.0,134.4991,134.565,134.4708,134.5556,4019.0
2018-02-26 12:40:00,142.78,142.83,142.75,142.83,6884.0,134.4897,134.5368,134.4614,134.5368,6884.0
2018-02-26 12:45:00,142.8,142.94,142.8,142.94,5051.0,134.5085,134.6404,134.5085,134.6404,5051.0
2018-02-26 12:50:00,142.99,143.03,142.97,143.0,9203.0,134.6875,134.7251,134.6686,134.6969,9203.0
2018-02-26 12:55:00,143.0,143.05,143.0,143.02,10055.0,134.6969,134.744,134.6969,134.7157,10055.0
2018-02-26 13:00:00,143.01,143.06,143.01,143.06,4397.0,134.7063,134.7534,134.7063,134.7534,4397.0
2018-02-26 13:05:00,143.05,143.06,143.0,143.0,14671.0,134.744,134.7534,134.6969,134.6969,14671.0
2018-02-26 13:10:00,143.02,143.02,142.96,143.0,2631.0,134.7157,134.7157,134.6592,134.6969,2631.0
2018-02-26 13:15:00,142.99,142.99,142.95,142.97,4081.0,134.6875,134.6875,134.6498,134.6686,4081.0
2018-02-26 13:20:00,142.98,143.05,142.95,143.05,5889.0,134.678,134.744,134.6498,134.744,5889.0
2018-02-26 13:25:00,143.03,143.09,142.98,143.09,5926.0,134.7251,134.7817,134.678,134.7817,5926.0
2018-02-26 13:30:00,143.09,143.1,142.99,143.0,15148.0,134.7817,134.7911,134.6875,134.6969,15148.0
2018-02-26 13:35:00,142.97,143.03,142.97,142.99,3261.0,134.6686,134.7251,134.6686,134.6875,3261.0
2018-02-26 13:40:00,142.99,143.01,142.97,143.01,4987.0,134.6875,134.7063,134.6686,134.7063,4987.0
2018-02-26 13:45:00,143.01,143.03,142.99,142.99,8596.0,134.7063,134.7251,134.6875,134.6875,8596.0
2018-02-26 13:50:00,142.99,143.01,142.97,143.0,2188.0,134.6875,134.7063,134.6686,134.6969,2188.0
2018-02-26 13:55:00,142.99,143.06,142.99,143.04,2886.0,134.6875,134.7534,134.6875,134.7346,2886.0
2018-02-26 14:00:00,143.06,143.13,143.04,143.13,8608.0,134.7534,134.8193,134.7346,134.8193,8608.0
2018-02-26 14:05:00,143.12,143.16,143.12,143.16,4484.0,134.8099,134.8476,134.8099,134.8476,4484.0
2018-02-26 14:10:00,143.15,143.21,143.15,143.19,14353.0,134.8382,134.8947,134.8382,134.8759,14353.0
2018-02-26 14:15:00,143.21,143.22,143.16,143.21,5650.0,134.8947,134.9041,134.8476,134.8947,5650.0
2018-02-26 14:20:00,143.19,143.22,143.17,143.19,13326.0,134.8759,134.9041,134.857,134.8759,13326.0
2018-02-26 14:25:00,143.21,143.22,143.07,143.08,15026.0,134.8947,134.9041,134.7628,134.7722,15026.0
2018-02-26 14:30:00,143.07,143.13,143.04,143.12,16100.0,134.7628,134.8193,134.7346,134.8099,16100.0
2018-02-26 14:35:00,143.13,143.17,143.11,143.12,10911.0,134.8193,134.857,134.8005,134.8099,10911.0
2018-02-26 14:40:00,143.11,143.15,143.07,143.07,8441.0,134.8005,134.8382,134.7628,134.7628,8441.0
2018-02-26 14:45:00,143.06,143.09,142.98,143.02,21006.0,134.7534,134.7817,134.678,134.7157,21006.0
2018-02-26 14:50:00,143.0,143.1,142.96,143.09,11118.0,134.6969,134.7911,134.6592,134.7817,11118.0
2018-02-26 14:55:00,143.12,143.12,143.03,143.05,9574.0,134.8099,134.8099,134.7251,134.744,9574.0
2018-02-26 15:00:00,143.04,143.14,143.02,143.14,101465.0,134.7346,134.8288,134.7157,134.8288,101465.0
2018-02-26 15:05:00,143.15,143.29,143.11,143.26,8611.0,134.8382,134.97,134.8005,134.9418,8611.0
2018-02-26 15:10:00,143.28,143.32,143.23,143.23,10152.0,134.9606,134.9983,134.9135,134.9135,10152.0
2018-02-26 15:15:00,143.23,143.32,143.2,143.32,17153.0,134.9135,134.9983,134.8853,134.9983,17153.0
2018-02-26 15:20:00,143.32,143.39,143.31,143.35,15265.0,134.9983,135.0642,134.9889,135.0266,15265.0
2018-02-26 15:25:00,143.33,143.39,143.26,143.37,10027.0,135.0077,135.0642,134.9418,135.0454,10027.0
2018-02-26 15:30:00,143.34,143.4,143.27,143.39,14278.0,135.0171,135.0737,134.9512,135.0642,14278.0
2018-02-26 15:35:00,143.38,143.41,143.31,143.4,38273.0,135.0548,135.0831,134.9889,135.0737,38273.0
2018-02-26 15:40:00,143.4,143.42,143.23,143.24,16873.0,135.0737,135.0925,134.9135,134.9229,16873.0
2018-02-26 15:45:00,143.23,143.28,143.11,143.11,30985.0,134.9135,134.9606,134.8005,134.8005,30985.0
2018-02-26 15:50:00,143.12,143.2,143.06,143.1,45888.0,134.8099,134.8853,134.7534,134.7911,45888.0
2018-02-26 15:55:00,143.1,143.38,143.09,143.37,148213.0,134.7911,135.0548,134.7817,135.0454,148213.0
2018-02-27 09:30:00,143.39,143.58,143.18,143.2,33386.0,135.0642,135.2432,134.8664,134.8853,33386.0
2018-02-27 09:35:00,143.26,143.53,143.26,143.5,14698.0,134.9418,135.1961,134.9418,135.1679,14698.0
2018-02-27 09:40:00,143.48,143.48,143.32,143.42,25581.0,135.149,135.149,134.9983,135.0925,25581.0
2018-02-27 09:45:00,143.43,143.5,143.33,143.44,35787.0,135.1019,135.1679,135.0077,135.1113,35787.0
2018-02-27 09:50:00,143.45,143.47,143.09,143.09,10683.0,135.1208,135.1396,134.7817,134.7817,10683.0
2018-02-27 09:55:00,143.09,143.17,143.01,143.06,9294.0,134.7817,134.857,134.7063,134.7534,9294.0
2018-02-27 10:00:00,143.1,143.21,143.05,143.19,17872.0,134.7911,134.8947,134.744,134.8759,17872.0
2018-02-27 10:05:00,143.18,143.41,143.16,143.41,15360.0,134.8664,135.0831,134.8476,135.0831,15360.0
2018-02-27 10:10:00,143.42,143.62,143.41,143.56,12425.0,135.0925,135.2809,135.0831,135.2244,12425.0
2018-02-27 10:15:00,143.57,143.57,143.4,143.5,17146.0,135.2338,135.2338,135.0737,135.1679,17146.0
2018-02-27 10:20:00,143.53,143.69,143.53,143.66,15314.0,135.1961,135.3468,135.1961,135.3186,15314.0
2018-02-27 10:25:00,143.65,143.66,143.49,143.53,13896.0,135.3091,135.3186,135.1584,135.1961,13896.0
2018-02-27 10:30:00,143.54,143.57,143.32,143.39,20415.0,135.2055,135.2338,134.9983,135.0642,20415.0
2018-02-27 10:35:00,143.29,143.37,143.14,143.17,6575.0,134.97,135.0454,134.8288,134.857,6575.0
2018-02-27 10:40:00,143.2,143.27,142.93,143.0,46230.0,134.8853,134.9512,134.6309,134.6969,46230.0
2018-02-27 10:45:00,143.04,143.1,142.86,142.89,23460.0,134.7346,134.7911,134.565,134.5933,23460.0
2018-02-27 10:50:00,142.85,142.97,142.58,142.58,35977.0,134.5556,134.6686,134.3013,134.3013,35977.0
2018-02-27 10:55:00,142.57,142.68,142.5,142.65,8074.0,134.2919,134.3955,134.2259,134.3672,8074.0
2018-02-27 11:00:00,142.55,142.75,142.49,142.69,7869.0,134.273,134.4614,134.2165,134.4049,7869.0
2018-02-27 11:05:00,142.64,142.83,142.64,142.83,9426.0,134.3578,134.5368,134.3578,134.5368,9426.0
2018-02-27 11:10:00,142.87,143.01,142.85,142.93,30194.0,134.5744,134.7063,134.5556,134.6309,30194.0
2018-02-27 11:15:00,142.92,143.03,142.84,142.84,3551.0,134.6215,134.7251,134.5462,134.5462,3551.0
2018-02-27 11:20:00,142.78,142.86,142.67,142.72,10074.0,134.4897,134.565,134.386,134.4331,10074.0
2018-02-27 11:25:00,142.76,142.78,142.58,142.65,9279.0,134.4708,134.4897,134.3013,134.3672,9279.0
2018-02-27 11:30:00,142.66,142.84,142.6,142.77,9941.0,134.3766,134.5462,134.3201,134.4802,9941.0
2018-02-27 11:35:00,142.71,142.71,142.55,142.56,6715.0,134.4237,134.4237,134.273,134.2824,6715.0
2018-02-27 11:40:00,142.52,142.6,142.45,142.57,7953.0,134.2448,134.3201,134.1788,134.2919,7953.0
2018-02-27 11:45:00,142.57,142.69,142.45,142.69,7794.0,134.2919,134.4049,134.1788,134.4049,7794.0
2018-02-27 11:50:00,142.75,142.75,142.5,142.52,7606.0,134.4614,134.4614,134.2259,134.2448,7606.0
2018-02-27 11:55:00,142.58,142.59,142.36,142.39,14832.0,134.3013,134.3107,134.094,134.1223,14832.0
2018-02-27 12:00:00,142.43,142.54,142.36,142.48,12200.0,134.16,134.2636,134.094,134.2071,12200.0
2018-02-27 12:05:00,142.49,142.6,142.49,142.56,7174.0,134.2165,134.3201,134.2165,134.2824,7174.0
2018-02-27 12:10:00,142.59,142.62,142.46,142.47,8680.0,134.3107,134.3389,134.1882,134.1977,8680.0
2018-02-27 12:15:00,142.51,142.51,142.29,142.32,17541.0,134.2353,134.2353,134.0281,134.0564,17541.0
2018-02-27 12:20:00,142.31,142.32,142.04,142.04,29977.0,134.0469,134.0564,133.7926,133.7926,29977.0
2018-02-27 12:25:00,142.1,142.34,142.07,142.33,10903.0,133.8491,134.0752,133.8209,134.0658,10903.0
2018-02-27 12:30:00,142.33,142.43,142.3,142.31,27799.0,134.0658,134.16,134.0375,134.0469,27799.0
2018-02-27 12:35:00,142.34,142.52,142.34,142.52,31527.0,134.0752,134.2448,134.0752,134.2448,31527.0
2018-02-27 12:40:00,142.53,142.55,142.45,142.5,12584.0,134.2542,134.273,134.1788,134.2259,12584.0
2018-02-27 12:45:00,142.46,142.57,142.44,142.55,13990.0,134.1882,134.2919,134.1694,134.273,13990.0
2018-02-27 12:50:00,142.57,142.75,142.57,142.69,22796.0,134.2919,134.4614,134.2919,134.4049,22796.0
2018-02-27 12:55:00,142.72,142.8,142.64,142.79,8339.0,134.4331,134.5085,134.3578,134.4991,8339.0
2018-02-27 13:00:00,142.79,142.79,142.66,142.69,8617.0,134.4991,134.4991,134.3766,134.4049,8617.0
2018-02-27 13:05:00,142.68,142.82,142.68,142.82,9033.0,134.3955,134.5273,134.3955,134.5273,9033.0
2018-02-27 13:10:00,142.81,142.83,142.65,142.67,10888.0,134.5179,134.5368,134.3672,134.386,10888.0
2018-02-27 13:15:00,142.64,142.75,142.57,142.72,5065.0,134.3578,134.4614,134.2919,134.4331,5065.0
2018-02-27 13:20:00,142.72,142.8,142.72,142.76,10301.0,134.4331,134.5085,134.4331,134.4708,10301.0
2018-02-27 13:25:00,142.76,142.83,142.69,142.74,6410.0,134.4708,134.5368,134.4049,134.452,6410.0
2018-02-27 13:30:00,142.73,142.73,142.54,142.55,10633.0,134.4426,134.4426,134.2636,134.273,10633.0
2018-02-27 13:35:00,142.53,142.62,142.5,142.55,34490.0,134.2542,134.3389,134.2259,134.273,34490.0
2018-02-27 13:40:00,142.51,142.63,142.5,142.63,6288.0,134.2353,134.3484,134.2259,134.3484,6288.0
2018-02-27 13:45:00,142.64,142.73,142.52,142.54,8606.0,134.3578,134.4426,134.2448,134.2636,8606.0
2018-02-27 13:50:00,142.48,142.57,142.42,142.53,31390.0,134.2071,134.2919,134.1506,134.2542,31390.0
2018-02-27 13:55:00,142.5,142.52,142.36,142.44,6370.0,134.2259,134.2448,134.094,134.1694,6370.0
2018-02-27 14:00:00,142.46,142.52,142.29,142.29,12218.0,134.1882,134.2448,134.0281,134.0281,12218.0
2018-02-27 14:05:00,142.29,142.44,142.14,142.39,19420.0,134.0281,134.1694,133.8868,134.1223,19420.0
2018-02-27 14:10:00,142.39,142.43,142.25,142.39,10931.0,134.1223,134.16,133.9904,134.1223,10931.0
2018-02-27 14:15:00,142.38,142.38,142.2,142.28,18914.0,134.1129,134.1129,133.9433,134.0187,18914.0
2018-02-27 14:20:00,142.27,142.27,142.16,142.16,11815.0,134.0093,134.0093,133.9057,133.9057,11815.0
2018-02-27 14:25:00,142.15,142.41,142.15,142.41,54755.0,133.8962,134.1411,133.8962,134.1411,54755.0
2018-02-27 14:30:00,142.35,142.56,142.33,142.55,34300.0,134.0846,134.2824,134.0658,134.273,34300.0
2018-02-27 14:35:00,142.54,142.61,142.5,142.51,8392.0,134.2636,134.3295,134.2259,134.2353,8392.0
2018-02-27 14:40:00,142.52,142.52,142.34,142.36,9052.0,134.2448,134.2448,134.0752,134.094,9052.0
2018-02-27 14:45:00,142.38,142.38,142.13,142.19,18073.0,134.1129,134.1129,133.8774,133.9339,18073.0
2018-02-27 14:50:00,142.19,142.3,142.19,142.26,7416.0,133.9339,134.0375,133.9339,133.9999,7416.0
2018-02-27 14:55:00,142.33,142.46,142.33,142.37,17517.0,134.0658,134.1882,134.0658,134.1035,17517.0
2018-02-27 15:00:00,142.35,142.43,142.22,142.22,44606.0,134.0846,134.16,133.9622,133.9622,44606.0
2018-02-27 15:05:00,142.24,142.25,142.07,142.1,26069.0,133.981,133.9904,133.8209,133.8491,26069.0
2018-02-27 15:10:00,142.08,142.2,142.04,142.06,12568.0,133.8303,133.9433,133.7926,133.8115,12568.0
2018-02-27 15:15:00,142.06,142.17,142.0,142.0,37327.0,133.8115,133.9151,133.7549,133.7549,37327.0
2018-02-27 15:20:00,142.01,142.12,141.9,142.0,60594.0,133.7644,133.868,133.6608,133.7549,60594.0
2018-02-27 15:25:00,141.98,142.08,141.84,142.08,14204.0,133.7361,133.8303,133.6042,133.8303,14204.0
2018-02-27 15:30:00,142.08,142.2,141.99,142.02,21767.0,133.8303,133.9433,133.7455,133.7738,21767.0
2018-02-27 15:35:00,142.06,142.07,141.84,142.05,9388.0,133.8115,133.8209,133.6042,133.802,9388.0
2018-02-27 15:40:00,142.0,142.04,141.92,141.96,8727.0,133.7549,133.7926,133.6796,133.7173,8727.0
2018-02-27 15:45:00,141.91,142.21,141.89,142.19,11276.0,133.6702,133.9528,133.6513,133.9339,11276.0
2018-02-27 15:50:00,142.18,142.18,141.79,141.86,17866.0,133.9245,133.9245,133.5571,133.6231,17866.0
2018-02-27 15:55:00,141.83,141.88,141.55,141.57,91979.0,133.5948,133.6419,133.3311,133.3499,91979.0
2018-02-28 09:30:00,142.15,142.32,142.12,142.15,13740.0,133.8962,134.0564,133.868,133.8962,13740.0
2018-02-28 09:35:00,142.07,142.09,141.99,142.06,914.0,133.8209,133.8397,133.7455,133.8115,914.0
2018-02-28 09:40:00,142.02,142.06,141.98,142.05,2248.0,133.7738,133.8115,133.7361,133.802,2248.0
2018-02-28 09:45:00,142.07,142.2,141.95,142.14,4444.0,133.8209,133.9433,133.7079,133.8868,4444.0
2018-02-28 09:50:00,142.17,142.41,142.17,142.41,3462.0,133.9151,134.1411,133.9151,134.1411,3462.0
2018-02-28 09:55:00,142.34,142.46,142.34,142.46,2570.0,134.0752,134.1882,134.0752,134.1882,2570.0
2018-02-28 10:00:00,142.49,142.5,142.36,142.36,4794.0,134.2165,134.2259,134.094,134.094,4794.0
2018-02-28 10:05:00,142.38,142.38,142.3,142.34,1250.0,134.1129,134.1129,134.0375,134.0752,1250.0
2018-02-28 10:10:00,142.24,142.38,142.24,142.38,4965.0,133.981,134.1129,133.981,134.1129,4965.0
2018-02-28 10:15:00,142.36,142.52,142.36,142.52,2883.0,134.094,134.2448,134.094,134.2448,2883.0
2018-02-28 10:20:00,142.55,142.56,142.48,142.5,1827.0,134.273,134.2824,134.2071,134.2259,1827.0
2018-02-28 10:25:00,142.43,142.48,142.33,142.48,1466.0,134.16,134.2071,134.0658,134.2071,1466.0
2018-02-28 10:30:00,142.46,142.46,142.31,142.45,8742.0,134.1882,134.1882,134.0469,134.1788,8742.0
2018-02-28 10:35:00,142.48,142.57,142.47,142.52,4741.0,134.2071,134.2919,134.1977,134.2448,4741.0
2018-02-28 10:40:00,142.53,142.56,142.22,142.22,7388.0,134.2542,134.2824,133.9622,133.9622,7388.0
2018-02-28 10:45:00,142.27,142.29,142.14,142.19,3107.0,134.0093,134.0281,133.8868,133.9339,3107.0
2018-02-28 10:50:00,142.19,142.19,141.91,141.92,4448.0,133.9339,133.9339,133.6702,133.6796,4448.0
2018-02-28 10:55:00,141.88,141.9,141.62,141.86,7902.0,133.6419,133.6608,133.397,133.6231,7902.0
2018-02-28 11:00:00,141.87,141.9,141.79,141.88,4751.0,133.6325,133.6608,133.5571,133.6419,4751.0
2018-02-28 11:05:00,141.9,141.97,141.74,141.74,9796.0,133.6608,133.7267,133.51,133.51,9796.0
2018-02-28 11:10:00,141.66,141.7,141.5,141.66,4965.0,133.4347,133.4724,133.284,133.4347,4965.0
2018-02-28 11:15:00,141.64,141.84,141.64,141.82,9205.0,133.4159,133.6042,133.4159,133.5854,9205.0
2018-02-28 11:20:00,141.77,141.87,141.71,141.71,8972.0,133.5383,133.6325,133.4818,133.4818,8972.0
2018-02-28 11:25:00,141.69,141.97,141.64,141.89,6845.0,133.4629,133.7267,133.4159,133.6513,6845.0
2018-02-28 11:30:00,141.94,141.94,141.6,141.6,6536.0,133.6984,133.6984,133.3782,133.3782,6536.0
2018-02-28 11:35:00,141.64,141.77,141.58,141.59,3786.0,133.4159,133.5383,133.3593,133.3688,3786.0
2018-02-28 11:40:00,141.52,141.62,141.47,141.57,6824.0,133.3028,133.397,133.2557,133.3499,6824.0
2018-02-28 11:45:00,141.52,141.57,141.33,141.45,6816.0,133.3028,133.3499,133.1238,133.2369,6816.0
2018-02-28 11:50:00,141.52,141.6,141.45,141.57,8202.0,133.3028,133.3782,133.2369,133.3499,8202.0
2018-02-28 11:55:00,141.57,141.75,141.57,141.75,7291.0,133.3499,133.5195,133.3499,133.5195,7291.0
2018-02-28 12:00:00,141.74,141.84,141.73,141.77,4371.0,133.51,133.6042,133.5006,133.5383,4371.0
2018-02-28 12:05:00,141.75,141.91,141.67,141.9,10855.0,133.5195,133.6702,133.4441,133.6608,10855.0
2018-02-28 12:10:00,141.87,141.87,141.81,141.81,1766.0,133.6325,133.6325,133.576,133.576,1766.0
2018-02-28 12:15:00,141.85,141.9,141.76,141.77,5607.0,133.6137,133.6608,133.5289,133.5383,5607.0
2018-02-28 12:20:00,141.76,141.76,141.68,141.68,1698.0,133.5289,133.5289,133.4535,133.4535,1698.0
2018-02-28 12:25:00,141.8,141.83,141.76,141.8,1874.0,133.5666,133.5948,133.5289,133.5666,1874.0
2018-02-28 12:30:00,141.7,141.73,141.7,141.72,426.0,133.4724,133.5006,133.4724,133.4912,426.0
2018-02-28 12:35:00,141.79,141.99,141.73,141.99,2213.0,133.5571,133.7455,133.5006,133.7455,2213.0
2018-02-28 12:40:00,141.9,141.92,141.9,141.91,2657.0,133.6608,133.6796,133.6608,133.6702,2657.0
2018-02-28 12:45:00,141.98,142.17,141.95,142.14,5305.0,133.7361,133.9151,133.7079,133.8868,5305.0
2018-02-28 12:50:00,142.18,142.18,142.08,142.13,5896.0,133.9245,133.9245,133.8303,133.8774,5896.0
2018-02-28 12:55:00,142.2,142.21,142.2,142.2,141.0,133.9433,133.9528,133.9433,133.9433,141.0
2018-02-28 13:00:00,142.13,142.13,142.04,142.04,2090.0,133.8774,133.8774,133.7926,133.7926,2090.0
2018-02-28 13:05:00,141.97,142.1,141.97,142.09,1782.0,133.7267,133.8491,133.7267,133.8397,1782.0
2018-02-28 13:10:00,142.11,142.15,142.1,142.14,1748.0,133.8586,133.8962,133.8491,133.8868,1748.0
2018-02-28 13:15:00,142.04,142.07,142.02,142.03,750.0,133.7926,133.8209,133.7738,133.7832,750.0
2018-02-28 13:20:00,142.06,142.2,142.06,142.2,1986.0,133.8115,133.9433,133.8115,133.9433,1986.0
2018-02-28 13:25:00,142.22,142.24,142.13,142.22,2914.0,133.9622,133.981,133.8774,133.9622,2914.0
2018-02-28 13:30:00,142.25,142.27,142.13,142.24,13324.0,133.9904,134.0093,133.8774,133.981,13324.0
2018-02-28 13:35:00,142.25,142.27,142.19,142.22,9754.0,133.9904,134.0093,133.9339,133.9622,9754.0
2018-02-28 13:40:00,142.24,142.33,142.2,142.24,6046.0,133.981,134.0658,133.9433,133.981,6046.0
2018-02-28 13:45:00,142.25,142.28,142.1,142.1,4506.0,133.9904,134.0187,133.8491,133.8491,4506.0
2018-02-28 13:50:00,142.05,142.24,142.05,142.24,3443.0,133.802,133.981,133.802,133.981,3443.0
2018-02-28 13:55:00,142.27,142.41,142.27,142.41,4998.0,134.0093,134.1411,134.0093,134.1411,4998.0
2018-02-28 14:00:00,142.45,142.57,142.45,142.49,2685.0,134.1788,134.2919,134.1788,134.2165,2685.0
2018-02-28 14:05:00,142.46,142.49,142.43,142.47,11029.0,134.1882,134.2165,134.16,134.1977,11029.0
2018-02-28 14:10:00,142.47,142.49,142.36,142.39,4337.0,134.1977,134.2165,134.094,134.1223,4337.0
2018-02-28 14:15:00,142.43,142.45,142.39,142.43,1196.0,134.16,134.1788,134.1223,134.16,1196.0
2018-02-28 14:20:00,142.43,142.46,142.41,142.43,1720.0,134.16,134.1882,134.1411,134.16,1720.0
2018-02-28 14:25:00,142.43,142.49,142.4,142.4,54429.0,134.16,134.2165,134.1317,134.1317,54429.0
2018-02-28 14:30:00,142.36,142.36,142.09,142.13,11600.0,134.094,134.094,133.8397,133.8774,11600.0
2018-02-28 14:35:00,142.18,142.24,142.02,142.03,8141.0,133.9245,133.981,133.7738,133.7832,8141.0
2018-02-28 14:40:00,142.01,142.09,141.9,141.9,10876.0,133.7644,133.8397,133.6608,133.6608,10876.0
2018-02-28 14:45:00,141.93,141.95,141.8,141.89,7595.0,133.689,133.7079,133.5666,133.6513,7595.0
2018-02-28 14:50:00,141.79,141.8,141.68,141.75,8193.0,133.5571,133.5666,133.4535,133.5195,8193.0
2018-02-28 14:55:00,141.76,141.82,141.54,141.55,7641.0,133.5289,133.5854,133.3217,133.3311,7641.0
2018-02-28 15:00:00,141.63,141.67,141.29,141.33,9356.0,133.4064,133.4441,133.0862,133.1238,9356.0
2018-02-28 15:05:00,141.4,141.49,141.3,141.48,17048.0,133.1898,133.2746,133.0956,133.2651,17048.0
2018-02-28 15:10:00,141.51,141.54,141.34,141.52,10186.0,133.2934,133.3217,133.1333,133.3028,10186.0
2018-02-28 15:15:00,141.49,141.51,141.26,141.34,9025.0,133.2746,133.2934,133.0579,133.1333,9025.0
2018-02-28 15:20:00,141.32,141.35,141.13,141.15,12004.0,133.1144,133.1427,132.9355,132.9543,12004.0
2018-02-28 15:25:00,141.21,141.3,141.01,141.25,4553.0,133.0108,133.0956,132.8224,133.0485,4553.0
2018-02-28 15:30:00,141.25,141.3,141.11,141.13,10722.0,133.0485,133.0956,132.9166,132.9355,10722.0
2018-02-28 15:35:00,141.11,141.4,141.09,141.39,8951.0,132.9166,133.1898,132.8978,133.1804,8951.0
2018-02-28 15:40:00,141.37,141.42,141.19,141.22,15831.0,133.1615,133.2086,132.992,133.0202,15831.0
2018-02-28 15:45:00,141.22,141.22,140.73,140.74,61041.0,133.0202,133.0202,132.5587,132.5681,61041.0
2018-02-28 15:50:00,140.71,140.71,140.48,140.49,13489.0,132.5398,132.5398,132.3232,132.3326,13489.0
2018-02-28 15:55:00,140.49,140.7,140.29,140.29,121549.0,132.3326,132.5304,132.1442,132.1442,121549.0
2018-03-01 09:30:00,140.32,140.73,140.28,140.53,29834.0,132.1725,132.5587,132.1348,132.3703,29834.0
2018-03-01 09:35:00,140.56,140.56,140.03,140.19,15131.0,132.3986,132.3986,131.8993,132.05,15131.0
2018-03-01 09:40:00,139.99,139.99,139.5,139.5,13362.0,131.8617,131.8617,131.4001,131.4001,13362.0
2018-03-01 09:45:00,139.51,139.87,139.51,139.8,6883.0,131.4095,131.7486,131.4095,131.6827,6883.0
2018-03-01 09:50:00,139.76,139.79,139.35,139.35,21926.0,131.645,131.6733,131.2588,131.2588,21926.0
2018-03-01 09:55:00,139.38,139.59,139.28,139.46,42764.0,131.2871,131.4849,131.1929,131.3624,42764.0
2018-03-01 10:00:00,139.25,139.95,139.25,139.95,7175.0,131.1646,131.824,131.1646,131.824,7175.0
2018-03-01 10:05:00,139.98,140.16,139.95,140.03,3185.0,131.8522,132.0218,131.824,131.8993,3185.0
2018-03-01 10:10:00,140.0,140.02,139.8,140.01,4690.0,131.8711,131.8899,131.6827,131.8805,4690.0
2018-03-01 10:15:00,140.08,140.23,139.87,140.06,7631.0,131.9464,132.0877,131.7486,131.9276,7631.0
2018-03-01 10:20:00,140.16,140.16,139.95,139.95,9003.0,132.0218,132.0218,131.824,131.824,9003.0
2018-03-01 10:25:00,139.99,140.44,139.94,140.44,7569.0,131.8617,132.2855,131.8146,132.2855,7569.0
2018-03-01 10:30:00,140.44,140.87,140.4,140.86,9283.0,132.2855,132.6906,132.2478,132.6811,9283.0
2018-03-01 10:35:00,140.93,141.07,140.69,140.78,26479.0,132.7471,132.8789,132.521,132.6058,26479.0
2018-03-01 10:40:00,140.81,140.87,140.49,140.5,29532.0,132.634,132.6906,132.3326,132.342,29532.0
2018-03-01 10:45:00,140.53,140.66,140.32,140.43,29880.0,132.3703,132.4928,132.1725,132.2761,29880.0
2018-03-01 10:50:00,140.43,140.43,140.22,140.39,9602.0,132.2761,132.2761,132.0783,132.2384,9602.0
2018-03-01 10:55:00,140.24,140.28,139.91,139.96,16888.0,132.0971,132.1348,131.7863,131.8334,16888.0
2018-03-01 11:00:00,139.95,140.17,139.92,140.12,25787.0,131.824,132.0312,131.7957,131.9841,25787.0
2018-03-01 11:05:00,140.15,140.37,140.15,140.31,14975.0,132.0124,132.2196,132.0124,132.1631,14975.0
2018-03-01 11:10:00,140.25,140.31,140.01,140.14,9240.0,132.1066,132.1631,131.8805,132.0029,9240.0
2018-03-01 11:15:00,140.15,140.4,140.15,140.39,19003.0,132.0124,132.2478,132.0124,132.2384,19003.0
2018-03-01 11:20:00,140.46,140.51,140.29,140.3,6251.0,132.3044,132.3515,132.1442,132.1537,6251.0
2018-03-01 11:25:00,140.27,140.27,139.89,139.94,9824.0,132.1254,132.1254,131.7675,131.8146,9824.0
2018-03-01 11:30:00,139.96,140.1,139.96,140.1,1184.0,131.8334,131.9653,131.8334,131.9653,1184.0
2018-03-01 11:35:00,140.17,140.25,140.1,140.17,8495.0,132.0312,132.1066,131.9653,132.0312,8495.0
2018-03-01 11:40:00,140.13,140.39,140.12,140.39,5350.0,131.9935,132.2384,131.9841,132.2384,5350.0
2018-03-01 11:45:00,140.41,140.53,140.4,140.43,14125.0,132.2573,132.3703,132.2478,132.2761,14125.0
2018-03-01 11:50:00,140.4,140.64,140.38,140.64,7550.0,132.2478,132.4739,132.229,132.4739,7550.0
2018-03-01 11:55:00,140.64,140.7,140.45,140.47,11916.0,132.4739,132.5304,132.2949,132.3138,11916.0
2018-03-01 12:00:00,140.49,140.49,140.06,140.11,28253.0,132.3326,132.3326,131.9276,131.9747,28253.0
2018-03-01 12:05:00,140.1,140.2,139.97,139.97,7197.0,131.9653,132.0595,131.8428,131.8428,7197.0
2018-03-01 12:10:00,140.1,140.18,140.09,140.09,5853.0,131.9653,132.0406,131.9558,131.9558,5853.0
2018-03-01 12:15:00,140.09,140.1,139.89,139.92,9425.0,131.9558,131.9653,131.7675,131.7957,9425.0
2018-03-01 12:20:00,139.81,139.91,139.71,139.8,12794.0,131.6921,131.7863,131.5979,131.6827,12794.0
2018-03-01 12:25:00,139.68,139.83,139.6,139.72,16611.0,131.5697,131.7109,131.4943,131.6073,16611.0
2018-03-01 12:30:00,139.7,139.72,139.38,139.47,20000.0,131.5885,131.6073,131.2871,131.3718,20000.0
2018-03-01 12:35:00,139.59,139.66,139.55,139.55,7023.0,131.4849,131.5508,131.4472,131.4472,7023.0
2018-03-01 12:40:00,139.6,139.8,139.47,139.8,3739.0,131.4943,131.6827,131.3718,131.6827,3739.0
2018-03-01 12:45:00,139.71,139.86,139.53,139.86,12889.0,131.5979,131.7392,131.4284,131.7392,12889.0
2018-03-01 12:50:00,139.81,139.87,139.6,139.74,8445.0,131.6921,131.7486,131.4943,131.6262,8445.0
2018-03-01 12:55:00,139.71,139.71,139.51,139.59,11793.0,131.5979,131.5979,131.4095,131.4849,11793.0
2018-03-01 13:00:00,139.42,139.42,138.88,138.88,37240.0,131.3248,131.3248,130.8161,130.8161,37240.0
2018-03-01 13:05:00,138.84,138.86,138.59,138.73,11037.0,130.7784,130.7973,130.5429,130.6748,11037.0
2018-03-01 13:10:00,138.67,138.98,138.62,138.96,19561.0,130.6183,130.9103,130.5712,130.8915,19561.0
2018-03-01 13:15:00,138.89,139.03,138.85,139.0,4280.0,130.8255,130.9574,130.7878,130.9291,4280.0
2018-03-01 13:20:00,138.86,138.96,138.85,138.89,2643.0,130.7973,130.8915,130.7878,130.8255,2643.0
2018-03-01 13:25:00,138.99,139.2,138.99,139.07,18239.0,130.9197,131.1175,130.9197,130.9951,18239.0
2018-03-01 13:30:00,138.94,139.06,138.82,138.82,6694.0,130.8726,130.9857,130.7596,130.7596,6694.0
2018-03-01 13:35:00,138.81,138.94,138.75,138.86,2678.0,130.7502,130.8726,130.6937,130.7973,2678.0
2018-03-01 13:40:00,138.79,138.79,138.59,138.62,11215.0,130.7313,130.7313,130.5429,130.5712,11215.0
2018-03-01 13:45:00,138.5,138.5,138.13,138.33,15927.0,130.4582,130.4582,130.1097,130.298,15927.0
2018-03-01 13:50:00,138.34,138.49,138.33,138.37,6646.0,130.3075,130.4488,130.298,130.3357,6646.0
2018-03-01 13:55:00,138.27,138.27,137.97,138.0,20049.0,130.2415,130.2415,129.9589,129.9872,20049.0
2018-03-01 14:00:00,138.03,138.03,137.46,137.78,55905.0,130.0155,130.0155,129.4786,129.78,55905.0
2018-03-01 14:05:00,137.77,138.0,137.67,137.78,52376.0,129.7706,129.9872,129.6764,129.78,52376.0
2018-03-01 14:10:00,137.75,137.88,137.29,137.31,25227.0,129.7517,129.8742,129.3184,129.3373,25227.0
2018-03-01 14:15:00,137.28,137.87,137.28,137.86,17058.0,129.309,129.8648,129.309,129.8553,17058.0
2018-03-01 14:20:00,137.86,138.06,137.74,137.84,27014.0,129.8553,130.0437,129.7423,129.8365,27014.0
2018-03-01 14:25:00,137.84,138.04,137.69,138.04,12592.0,129.8365,130.0249,129.6952,130.0249,12592.0
2018-03-01 14:30:00,138.06,138.17,137.73,137.98,23148.0,130.0437,130.1473,129.7329,129.9684,23148.0
2018-03-01 14:35:00,137.93,137.97,137.63,137.69,34605.0,129.9213,129.9589,129.6387,129.6952,34605.0
2018-03-01 14:40:00,137.72,138.16,137.68,138.11,41460.0,129.7235,130.1379,129.6858,130.0908,41460.0
2018-03-01 14:45:00,138.05,138.24,137.9,137.9,7631.0,130.0343,130.2133,129.893,129.893,7631.0
2018-03-01 14:50:00,137.95,138.13,137.84,137.97,22603.0,129.9401,130.1097,129.8365,129.9589,22603.0
2018-03-01 14:55:00,137.99,138.13,137.94,138.1,16172.0,129.9778,130.1097,129.9307,130.0814,16172.0
2018-03-01 15:00:00,138.05,138.17,137.73,137.74,39601.0,130.0343,130.1473,129.7329,129.7423,39601.0
2018-03-01 15:05:00,137.81,138.4,137.77,138.34,58951.0,129.8082,130.364,129.7706,130.3075,58951.0
2018-03-01 15:10:00,138.35,138.8,138.21,138.73,32086.0,130.3169,130.7408,130.185,130.6748,32086.0
2018-03-01 15:15:00,138.73,138.95,138.6,138.95,28821.0,130.6748,130.882,130.5524,130.882,28821.0
2018-03-01 15:20:00,139.02,139.03,138.64,138.75,25684.0,130.948,130.9574,130.59,130.6937,25684.0
2018-03-01 15:25:00,138.7,138.94,138.69,138.74,7673.0,130.6466,130.8726,130.6371,130.6842,7673.0
2018-03-01 15:30:00,138.78,138.88,138.25,138.45,95546.0,130.7219,130.8161,130.2227,130.4111,95546.0
2018-03-01 15:35:00,138.39,138.39,138.07,138.11,14481.0,130.3546,130.3546,130.0531,130.0908,14481.0
2018-03-01 15:40:00,138.02,138.27,137.91,138.11,33959.0,130.006,130.2415,129.9024,130.0908,33959.0
2018-03-01 15:45:00,138.1,138.49,138.03,138.43,151916.0,130.0814,130.4488,130.0155,130.3922,151916.0
2018-03-01 15:50:00,138.43,138.72,138.42,138.55,24788.0,130.3922,130.6654,130.3828,130.5053,24788.0
2018-03-01 15:55:00,138.58,138.73,138.3,138.36,228309.0,130.5335,130.6748,130.2698,130.3263,228309.0
2018-03-02 09:30:00,137.16,137.47,136.88,137.31,54501.0,129.196,129.488,128.9322,129.3373,54501.0
2018-03-02 09:35:00,137.32,137.44,136.89,136.96,36171.0,129.3467,129.4597,128.9417,129.0076,36171.0
2018-03-02 09:40:00,136.9,137.22,136.64,136.7,21520.0,128.9511,129.2525,128.7062,128.7627,21520.0
2018-03-02 09:45:00,136.66,136.95,136.58,136.84,20895.0,128.725,128.9982,128.6497,128.8946,20895.0
2018-03-02 09:50:00,136.82,137.15,136.82,136.84,30337.0,128.8757,129.1866,128.8757,128.8946,30337.0
2018-03-02 09:55:00,136.94,137.15,136.88,137.14,20732.0,128.9887,129.1866,128.9322,129.1771,20732.0
2018-03-02 10:00:00,137.13,137.37,137.12,137.3,14451.0,129.1677,129.3938,129.1583,129.3278,14451.0
2018-03-02 10:05:00,137.25,137.25,136.98,137.18,15184.0,129.2808,129.2808,129.0264,129.2148,15184.0
2018-03-02 10:10:00,137.06,137.28,136.99,137.16,8985.0,129.1018,129.309,129.0358,129.196,8985.0
2018-03-02 10:15:00,137.18,137.19,136.93,136.93,13297.0,129.2148,129.2242,128.9793,128.9793,13297.0
2018-03-02 10:20:00,136.95,137.14,136.81,137.04,6185.0,128.9982,129.1771,128.8663,129.0829,6185.0
2018-03-02 10:25:00,136.99,137.25,136.99,137.09,3837.0,129.0358,129.2808,129.0358,129.13,3837.0
2018-03-02 10:30:00,137.03,137.52,137.03,137.52,12362.0,129.0735,129.5351,129.0735,129.5351,12362.0
2018-03-02 10:35:00,137.52,137.56,137.42,137.53,3323.0,129.5351,129.5728,129.4409,129.5445,3323.0
2018-03-02 10:40:00,137.56,137.82,137.56,137.8,8821.0,129.5728,129.8177,129.5728,129.7988,8821.0
2018-03-02 10:45:00,137.79,137.83,137.59,137.67,14036.0,129.7894,129.8271,129.601,129.6764,14036.0
2018-03-02 10:50:00,137.69,137.69,137.46,137.52,5170.0,129.6952,129.6952,129.4786,129.5351,5170.0
2018-03-02 10:55:00,137.59,137.69,137.4,137.43,6558.0,129.601,129.6952,129.422,129.4503,6558.0
2018-03-02 11:00:00,137.38,137.5,137.36,137.39,4198.0,129.4032,129.5162,129.3844,129.4126,4198.0
2018-03-02 11:05:00,137.37,137.38,137.22,137.26,8453.0,129.3938,129.4032,129.2525,129.2902,8453.0
2018-03-02 11:10:00,137.24,137.41,137.21,137.38,3916.0,129.2713,129.4315,129.2431,129.4032,3916.0
2018-03-02 11:15:00,137.39,137.45,137.15,137.2,9338.0,129.4126,129.4691,129.1866,129.2337,9338.0
2018-03-02 11:20:00,137.15,137.39,137.15,137.39,6906.0,129.1866,129.4126,129.1866,129.4126,6906.0
2018-03-02 11:25:00,137.54,137.81,137.54,137.79,11883.0,129.5539,129.8082,129.5539,129.7894,11883.0
2018-03-02 11:30:00,137.78,137.86,137.59,137.6,11654.0,129.78,129.8553,129.601,129.6104,11654.0
2018-03-02 11:35:00,137.63,137.67,137.52,137.63,2124.0,129.6387,129.6764,129.5351,129.6387,2124.0
2018-03-02 11:40:00,137.95,138.0,137.89,137.92,4422.0,129.9401,129.9872,129.8836,129.9118,4422.0
2018-03-02 11:45:00,137.91,138.12,137.91,138.12,6229.0,129.9024,130.1002,129.9024,130.1002,6229.0
2018-03-02 11:50:00,138.18,138.29,138.09,138.18,13788.0,130.1568,130.2604,130.072,130.1568,13788.0
2018-03-02 11:55:00,138.14,138.35,138.07,138.35,6302.0,130.1191,130.3169,130.0531,130.3169,6302.0
2018-03-02 12:00:00,138.33,138.45,138.27,138.28,9898.0,130.298,130.4111,130.2415,130.2509,9898.0
2018-03-02 12:05:00,138.22,138.26,138.15,138.22,1080.0,130.1944,130.2321,130.1285,130.1944,1080.0
2018-03-02 12:10:00,138.29,138.3,138.04,138.16,4999.0,130.2604,130.2698,130.0249,130.1379,4999.0
2018-03-02 12:15:00,138.25,138.26,138.08,138.16,10583.0,130.2227,130.2321,130.0626,130.1379,10583.0
2018-03-02 12:20:00,138.16,138.37,138.11,138.37,8524.0,130.1379,130.3357,130.0908,130.3357,8524.0
2018-03-02 12:25:00,138.38,138.47,138.31,138.45,14341.0,130.3451,130.4299,130.2792,130.4111,14341.0
2018-03-02 12:30:00,138.51,138.51,138.23,138.23,3378.0,130.4676,130.4676,130.2038,130.2038,3378.0
2018-03-02 12:35:00,138.28,138.37,138.19,138.24,10693.0,130.2509,130.3357,130.1662,130.2133,10693.0
2018-03-02 12:40:00,138.21,138.47,138.21,138.41,6517.0,130.185,130.4299,130.185,130.3734,6517.0
2018-03-02 12:45:00,138.44,138.66,138.42,138.62,16575.0,130.4017,130.6089,130.3828,130.5712,16575.0
2018-03-02 12:50:00,138.69,138.77,138.65,138.77,2250.0,130.6371,130.7125,130.5995,130.7125,2250.0
2018-03-02 12:55:00,138.8,138.87,138.68,138.77,4630.0,130.7408,130.8067,130.6277,130.7125,4630.0
2018-03-02 13:00:00,138.78,138.78,138.62,138.67,9130.0,130.7219,130.7219,130.5712,130.6183,9130.0
2018-03-02 13:05:00,138.66,138.66,138.45,138.45,8695.0,130.6089,130.6089,130.4111,130.4111,8695.0
2018-03-02 13:10:00,138.41,138.44,138.12,138.12,6440.0,130.3734,130.4017,130.1002,130.1002,6440.0
2018-03-02 13:15:00,138.09,138.29,138.09,138.24,14338.0,130.072,130.2604,130.072,130.2133,14338.0
2018-03-02 13:20:00,138.25,138.3,138.08,138.13,3193.0,130.2227,130.2698,130.0626,130.1097,3193.0
2018-03-02 13:25:00,138.06,138.19,138.04,138.05,11537.0,130.0437,130.1662,130.0249,130.0343,11537.0
2018-03-02 13:30:00,138.02,138.15,137.85,137.86,7738.0,130.006,130.1285,129.8459,129.8553,7738.0
2018-03-02 13:35:00,137.75,137.91,137.7,137.86,7248.0,129.7517,129.9024,129.7046,129.8553,7248.0
2018-03-02 13:40:00,137.89,137.99,137.88,137.94,10662.0,129.8836,129.9778,129.8742,129.9307,10662.0
2018-03-02 13:45:00,137.95,138.29,137.95,138.29,13242.0,129.9401,130.2604,129.9401,130.2604,13242.0
2018-03-02 13:50:00,138.31,138.34,138.19,138.2,16437.0,130.2792,130.3075,130.1662,130.1756,16437.0
2018-03-02 13:55:00,138.15,138.16,138.03,138.16,10577.0,130.1285,130.1379,130.0155,130.1379,10577.0
2018-03-02 14:00:00,138.14,138.49,138.14,138.47,20934.0,130.1191,130.4488,130.1191,130.4299,20934.0
2018-03-02 14:05:00,138.46,138.52,138.4,138.46,10199.0,130.4205,130.477,130.364,130.4205,10199.0
2018-03-02 14:10:00,138.5,138.67,138.5,138.61,9828.0,130.4582,130.6183,130.4582,130.5618,9828.0
2018-03-02 14:15:00,138.62,138.73,138.52,138.57,8778.0,130.5712,130.6748,130.477,130.5241,8778.0
2018-03-02 14:20:00,138.53,138.53,138.33,138.33,9253.0,130.4864,130.4864,130.298,130.298,9253.0
2018-03-02 14:25:00,138.38,138.54,138.35,138.4,18617.0,130.3451,130.4958,130.3169,130.364,18617.0
2018-03-02 14:30:00,138.46,138.49,138.29,138.29,5210.0,130.4205,130.4488,130.2604,130.2604,5210.0
2018-03-02 14:35:00,138.25,138.65,138.25,138.62,15534.0,130.2227,130.5995,130.2227,130.5712,15534.0
2018-03-02 14:40:00,138.67,138.68,138.51,138.64,6756.0,130.6183,130.6277,130.4676,130.59,6756.0
2018-03-02 14:45:00,138.63,138.75,138.59,138.75,11764.0,130.5806,130.6937,130.5429,130.6937,11764.0
2018-03-02 14:50:00,138.71,138.84,138.65,138.68,11004.0,130.656,130.7784,130.5995,130.6277,11004.0
2018-03-02 14:55:00,138.65,138.65,138.49,138.49,11934.0,130.5995,130.5995,130.4488,130.4488,11934.0
2018-03-02 15:00:00,138.45,138.52,138.24,138.36,8534.0,130.4111,130.477,130.2133,130.3263,8534.0
2018-03-02 15:05:00,138.33,138.44,138.16,138.44,8246.0,130.298,130.4017,130.1379,130.4017,8246.0
2018-03-02 15:10:00,138.48,138.48,138.31,138.39,5879.0,130.4393,130.4393,130.2792,130.3546,5879.0
2018-03-02 15:15:00,138.36,138.57,138.27,138.55,11978.0,130.3263,130.5241,130.2415,130.5053,11978.0
2018-03-02 15:20:00,138.56,138.64,138.49,138.61,7475.0,130.5147,130.59,130.4488,130.5618,7475.0
2018-03-02 15:25:00,138.61,138.67,138.53,138.67,4560.0,130.5618,130.6183,130.4864,130.6183,4560.0
2018-03-02 15:30:00,138.61,138.89,138.61,138.84,14305.0,130.5618,130.8255,130.5618,130.7784,14305.0
2018-03-02 15:35:00,138.82,139.08,138.79,139.05,24426.0,130.7596,131.0045,130.7313,130.9762,24426.0
2018-03-02 15:40:00,139.07,139.18,138.96,139.18,12008.0,130.9951,131.0987,130.8915,131.0987,12008.0
2018-03-02 15:45:00,139.19,139.19,138.89,139.02,16547.0,131.1081,131.1081,130.8255,130.948,16547.0
2018-03-02 15:50:00,139.04,139.38,139.04,139.33,26117.0,130.9668,131.2871,130.9668,131.24,26117.0
2018-03-02 15:55:00,139.34,139.49,139.18,139.2,129826.0,131.2494,131.3907,131.0987,131.1175,129826.0
2018-03-05 09:30:00,138.42,138.74,138.37,138.73,31293.0,130.3828,130.6842,130.3357,130.6748,31293.0
2018-03-05 09:35:00,138.74,138.85,138.62,138.85,11486.0,130.6842,130.7878,130.5712,130.7878,11486.0
2018-03-05 09:40:00,138.87,138.87,138.7,138.7,7169.0,130.8067,130.8067,130.6466,130.6466,7169.0
2018-03-05 09:45:00,138.68,138.8,138.45,138.45,4845.0,130.6277,130.7408,130.4111,130.4111,4845.0
2018-03-05 09:50:00,138.44,138.55,138.32,138.55,5567.0,130.4017,130.5053,130.2886,130.5053,5567.0
2018-03-05 09:55:00,138.62,138.72,138.54,138.54,1657.0,130.5712,130.6654,130.4958,130.4958,1657.0
2018-03-05 10:00:00,138.59,138.69,138.44,138.59,5007.0,130.5429,130.6371,130.4017,130.5429,5007.0
2018-03-05 10:05:00,138.73,138.73,138.48,138.49,2431.0,130.6748,130.6748,130.4393,130.4488,2431.0
2018-03-05 10:10:00,138.5,138.52,138.27,138.32,5499.0,130.4582,130.477,130.2415,130.2886,5499.0
2018-03-05 10:15:00,138.33,138.45,138.33,138.41,4505.0,130.298,130.4111,130.298,130.3734,4505.0
2018-03-05 10:20:00,138.41,138.54,138.41,138.49,5711.0,130.3734,130.4958,130.3734,130.4488,5711.0
2018-03-05 10:25:00,138.56,138.62,138.51,138.61,3609.0,130.5147,130.5712,130.4676,130.5618,3609.0
2018-03-05 10:30:00,138.67,138.69,138.56,138.61,3818.0,130.6183,130.6371,130.5147,130.5618,3818.0
2018-03-05 10:35:00,138.62,138.93,138.62,138.93,9417.0,130.5712,130.8632,130.5712,130.8632,9417.0
2018-03-05 10:40:00,138.89,139.05,138.89,139.02,9921.0,130.8255,130.9762,130.8255,130.948,9921.0
2018-03-05 10:45:00,139.09,139.1,138.9,138.95,11580.0,131.0139,131.0233,130.8349,130.882,11580.0
2018-03-05 10:50:00,138.99,139.03,138.92,139.01,3083.0,130.9197,130.9574,130.8538,130.9386,3083.0
2018-03-05 10:55:00,139.03,139.29,139.03,139.28,2159.0,130.9574,131.2023,130.9574,131.1929,2159.0
2018-03-05 11:00:00,139.3,139.52,139.3,139.5,6135.0,131.2117,131.4189,131.2117,131.4001,6135.0
2018-03-05 11:05:00,139.45,139.7,139.42,139.6,20281.0,131.353,131.5885,131.3248,131.4943,20281.0
2018-03-05 11:10:00,139.56,139.66,139.55,139.58,4718.0,131.4566,131.5508,131.4472,131.4755,4718.0
2018-03-05 11:15:00,139.57,139.61,139.46,139.6,5822.0,131.466,131.5037,131.3624,131.4943,5822.0
2018-03-05 11:20:00,139.65,139.92,139.65,139.91,11967.0,131.5414,131.7957,131.5414,131.7863,11967.0
2018-03-05 11:25:00,139.89,139.97,139.85,139.86,8731.0,131.7675,131.8428,131.7298,131.7392,8731.0
2018-03-05 11:30:00,139.88,139.97,139.88,139.93,4150.0,131.758,131.8428,131.758,131.8051,4150.0
2018-03-05 11:35:00,139.89,140.09,139.89,140.07,11608.0,131.7675,131.9558,131.7675,131.937,11608.0
2018-03-05 11:40:00,140.14,140.19,140.12,140.15,13806.0,132.0029,132.05,131.9841,132.0124,13806.0
2018-03-05 11:45:00,140.19,140.3,140.19,140.23,5042.0,132.05,132.1537,132.05,132.0877,5042.0
2018-03-05 11:50:00,140.22,140.32,140.14,140.15,6211.0,132.0783,132.1725,132.0029,132.0124,6211.0
2018-03-05 11:55:00,140.12,140.28,140.09,140.25,4922.0,131.9841,132.1348,131.9558,132.1066,4922.0
2018-03-05 12:00:00,140.23,140.44,140.22,140.44,9797.0,132.0877,132.2855,132.0783,132.2855,9797.0
2018-03-05 12:05:00,140.41,140.44,140.33,140.39,3479.0,132.2573,132.2855,132.1819,132.2384,3479.0
2018-03-05 12:10:00,140.38,140.47,140.27,140.28,28100.0,132.229,132.3138,132.1254,132.1348,28100.0
2018-03-05 12:15:00,140.3,140.32,140.21,140.22,2691.0,132.1537,132.1725,132.0689,132.0783,2691.0
2018-03-05 12:20:00,140.17,140.17,140.04,140.05,1869.0,132.0312,132.0312,131.9088,131.9182,1869.0
2018-03-05 12:25:00,140.03,140.16,140.03,140.15,1000.0,131.8993,132.0218,131.8993,132.0124,1000.0
2018-03-05 12:30:00,140.17,140.25,140.08,140.11,19843.0,132.0312,132.1066,131.9464,131.9747,19843.0
2018-03-05 12:35:00,140.15,140.21,140.14,140.19,2987.0,132.0124,132.0689,132.0029,132.05,2987.0
2018-03-05 12:40:00,140.21,140.24,140.13,140.14,17915.0,132.0689,132.0971,131.9935,132.0029,17915.0
2018-03-05 12:45:00,140.19,140.33,140.19,140.27,1500.0,132.05,132.1819,132.05,132.1254,1500.0
2018-03-05 12:50:00,140.32,140.37,140.28,140.35,4504.0,132.1725,132.2196,132.1348,132.2008,4504.0
2018-03-05 12:55:00,140.36,140.46,140.32,140.44,6105.0,132.2102,132.3044,132.1725,132.2855,6105.0
2018-03-05 13:00:00,140.48,140.64,140.45,140.61,8113.0,132.3232,132.4739,132.2949,132.4457,8113.0
2018-03-05 13:05:00,140.59,140.64,140.5,140.57,2837.0,132.4268,132.4739,132.342,132.408,2837.0
2018-03-05 13:10:00,140.6,140.68,140.58,140.59,3881.0,132.4362,132.5116,132.4174,132.4268,3881.0
2018-03-05 13:15:00,140.59,140.63,140.46,140.53,9752.0,132.4268,132.4645,132.3044,132.3703,9752.0
2018-03-05 13:20:00,140.54,140.6,140.52,140.6,2900.0,132.3797,132.4362,132.3609,132.4362,2900.0
2018-03-05 13:25:00,140.59,140.6,140.42,140.44,9238.0,132.4268,132.4362,132.2667,132.2855,9238.0
2018-03-05 13:30:00,140.47,140.5,140.29,140.29,14768.0,132.3138,132.342,132.1442,132.1442,14768.0
2018-03-05 13:35:00,140.34,140.4,140.29,140.33,1706.0,132.1913,132.2478,132.1442,132.1819,1706.0
2018-03-05 13:40:00,140.37,140.5,140.34,140.36,3412.0,132.2196,132.342,132.1913,132.2102,3412.0
2018-03-05 13:45:00,140.38,140.39,140.2,140.32,3292.0,132.229,132.2384,132.0595,132.1725,3292.0
2018-03-05 13:50:00,140.29,140.36,140.28,140.34,10477.0,132.1442,132.2102,132.1348,132.1913,10477.0
2018-03-05 13:55:00,140.33,140.48,140.33,140.47,7603.0,132.1819,132.3232,132.1819,132.3138,7603.0
2018-03-05 14:00:00,140.48,140.55,140.44,140.45,2706.0,132.3232,132.3891,132.2855,132.2949,2706.0
2018-03-05 14:05:00,140.44,140.44,140.31,140.42,18975.0,132.2855,132.2855,132.1631,132.2667,18975.0
2018-03-05 14:10:00,140.41,140.43,140.1,140.15,8989.0,132.2573,132.2761,131.9653,132.0124,8989.0
2018-03-05 14:15:00,140.18,140.28,140.06,140.08,5240.0,132.0406,132.1348,131.9276,131.9464,5240.0
2018-03-05 14:20:00,140.11,140.2,140.04,140.19,9438.0,131.9747,132.0595,131.9088,132.05,9438.0
2018-03-05 14:25:00,140.22,140.4,140.22,140.32,5519.0,132.0783,132.2478,132.0783,132.1725,5519.0
2018-03-05 14:30:00,140.32,140.48,140.32,140.44,3210.0,132.1725,132.3232,132.1725,132.2855,3210.0
2018-03-05 14:35:00,140.41,140.59,140.31,140.59,10024.0,132.2573,132.4268,132.1631,132.4268,10024.0
2018-03-05 14:40:00,140.6,140.69,140.55,140.66,9637.0,132.4362,132.521,132.3891,132.4928,9637.0
2018-03-05 14:45:00,140.69,140.72,140.62,140.66,19068.0,132.521,132.5493,132.4551,132.4928,19068.0
2018-03-05 14:50:00,140.7,140.73,140.64,140.68,11346.0,132.5304,132.5587,132.4739,132.5116,11346.0
2018-03-05 14:55:00,140.68,140.83,140.66,140.81,7359.0,132.5116,132.6529,132.4928,132.634,7359.0
2018-03-05 15:00:00,140.8,140.91,140.8,140.85,9892.0,132.6246,132.7282,132.6246,132.6717,9892.0
2018-03-05 15:05:00,140.88,140.99,140.76,140.77,29242.0,132.7,132.8036,132.5869,132.5964,29242.0
2018-03-05 15:10:00,140.81,140.83,140.76,140.8,11962.0,132.634,132.6529,132.5869,132.6246,11962.0
2018-03-05 15:15:00,140.81,140.91,140.72,140.9,14937.0,132.634,132.7282,132.5493,132.7188,14937.0
2018-03-05 15:20:00,140.89,140.95,140.83,140.93,7545.0,132.7094,132.7659,132.6529,132.7471,7545.0
2018-03-05 15:25:00,140.89,140.89,140.7,140.72,7618.0,132.7094,132.7094,132.5304,132.5493,7618.0
2018-03-05 15:30:00,140.72,140.92,140.65,140.92,13916.0,132.5493,132.7377,132.4833,132.7377,13916.0
2018-03-05 15:35:00,140.91,140.99,140.85,140.93,15540.0,132.7282,132.8036,132.6717,132.7471,15540.0
2018-03-05 15:40:00,140.96,141.04,140.88,140.98,16915.0,132.7753,132.8507,132.7,132.7942,16915.0
2018-03-05 15:45:00,141.0,141.05,140.86,140.86,23573.0,132.813,132.8601,132.6811,132.6811,23573.0
2018-03-05 15:50:00,140.82,140.85,140.74,140.83,34094.0,132.6435,132.6717,132.5681,132.6529,34094.0
2018-03-05 15:55:00,140.84,140.88,140.7,140.71,85783.0,132.6623,132.7,132.5304,132.5398,85783.0
2018-03-06 09:30:00,141.41,141.46,141.18,141.3,63033.0,133.1992,133.2463,132.9826,133.0956,63033.0
2018-03-06 09:35:00,141.33,141.33,141.02,141.07,21545.0,133.1238,133.1238,132.8318,132.8789,21545.0
2018-03-06 09:40:00,141.05,141.15,140.91,140.91,5035.0,132.8601,132.9543,132.7282,132.7282,5035.0
2018-03-06 09:45:00,140.87,141.01,140.8,141.01,11677.0,132.6906,132.8224,132.6246,132.8224,11677.0
2018-03-06 09:50:00,141.05,141.16,141.02,141.16,6716.0,132.8601,132.9637,132.8318,132.9637,6716.0
2018-03-06 09:55:00,141.16,141.3,141.16,141.22,3901.0,132.9637,133.0956,132.9637,133.0202,3901.0
2018-03-06 10:00:00,141.2,141.21,140.97,140.97,12749.0,133.0014,133.0108,132.7848,132.7848,12749.0
2018-03-06 10:05:00,140.97,141.14,140.91,140.93,6703.0,132.7848,132.9449,132.7282,132.7471,6703.0
2018-03-06 10:10:00,140.94,140.99,140.84,140.96,3532.0,132.7565,132.8036,132.6623,132.7753,3532.0
2018-03-06 10:15:00,140.98,141.11,140.98,141.09,8582.0,132.7942,132.9166,132.7942,132.8978,8582.0
2018-03-06 10:20:00,141.09,141.21,140.97,141.18,6709.0,132.8978,133.0108,132.7848,132.9826,6709.0
2018-03-06 10:25:00,141.27,141.27,141.19,141.27,5782.0,133.0673,133.0673,132.992,133.0673,5782.0
2018-03-06 10:30:00,141.27,141.35,141.21,141.21,5900.0,133.0673,133.1427,133.0108,133.0108,5900.0
2018-03-06 10:35:00,141.19,141.26,141.11,141.25,4657.0,132.992,133.0579,132.9166,133.0485,4657.0
2018-03-06 10:40:00,141.2,141.25,141.1,141.25,5706.0,133.0014,133.0485,132.9072,133.0485,5706.0
2018-03-06 10:45:00,141.23,141.23,140.89,140.89,11105.0,133.0297,133.0297,132.7094,132.7094,11105.0
2018-03-06 10:50:00,140.87,140.95,140.69,140.72,14642.0,132.6906,132.7659,132.521,132.5493,14642.0
2018-03-06 10:55:00,140.72,140.81,140.5,140.58,14484.0,132.5493,132.634,132.342,132.4174,14484.0
2018-03-06 11:00:00,140.57,140.71,140.52,140.64,14650.0,132.408,132.5398,132.3609,132.4739,14650.0
2018-03-06 11:05:00,140.67,140.74,140.62,140.7,4512.0,132.5022,132.5681,132.4551,132.5304,4512.0
2018-03-06 11:10:00,140.71,140.78,140.57,140.74,29698.0,132.5398,132.6058,132.408,132.5681,29698.0
2018-03-06 11:15:00,140.76,140.82,140.61,140.82,13080.0,132.5869,132.6435,132.4457,132.6435,13080.0
2018-03-06 11:20:00,140.76,140.76,140.46,140.48,5728.0,132.5869,132.5869,132.3044,132.3232,5728.0
2018-03-06 11:25:00,140.47,140.5,140.37,140.42,4772.0,132.3138,132.342,132.2196,132.2667,4772.0
2018-03-06 11:30:00,140.45,140.52,140.39,140.49,4411.0,132.2949,132.3609,132.2384,132.3326,4411.0
2018-03-06 11:35:00,140.53,140.57,140.45,140.47,7787.0,132.3703,132.408,132.2949,132.3138,7787.0
2018-03-06 11:40:00,140.41,140.59,140.36,140.57,5517.0,132.2573,132.4268,132.2102,132.408,5517.0
2018-03-06 11:45:00,140.56,140.7,140.56,140.69,1686.0,132.3986,132.5304,132.3986,132.521,1686.0
2018-03-06 11:50:00,140.73,140.73,140.62,140.68,4294.0,132.5587,132.5587,132.4551,132.5116,4294.0
2018-03-06 11:55:00,140.69,140.83,140.59,140.83,3822.0,132.521,132.6529,132.4268,132.6529,3822.0
2018-03-06 12:00:00,140.82,140.82,140.73,140.73,1863.0,132.6435,132.6435,132.5587,132.5587,1863.0
2018-03-06 12:05:00,140.79,140.79,140.63,140.75,5840.0,132.6152,132.6152,132.4645,132.5775,5840.0
2018-03-06 12:10:00,140.74,140.86,140.74,140.85,11565.0,132.5681,132.6811,132.5681,132.6717,11565.0
2018-03-06 12:15:00,140.79,140.83,140.73,140.82,15202.0,132.6152,132.6529,132.5587,132.6435,15202.0
2018-03-06 12:20:00,140.79,140.81,140.61,140.65,9666.0,132.6152,132.634,132.4457,132.4833,9666.0
2018-03-06 12:25:00,140.67,140.73,140.62,140.63,4932.0,132.5022,132.5587,132.4551,132.4645,4932.0
2018-03-06 12:30:00,140.62,140.7,140.61,140.68,9640.0,132.4551,132.5304,132.4457,132.5116,9640.0
2018-03-06 12:35:00,140.68,140.75,140.64,140.72,4589.0,132.5116,132.5775,132.4739,132.5493,4589.0
2018-03-06 12:40:00,140.73,140.93,140.69,140.93,7829.0,132.5587,132.7471,132.521,132.7471,7829.0
2018-03-06 12:45:00,140.91,140.92,140.87,140.91,5031.0,132.7282,132.7377,132.6906,132.7282,5031.0
2018-03-06 12:50:00,140.93,141.06,140.93,140.99,9587.0,132.7471,132.8695,132.7471,132.8036,9587.0
2018-03-06 12:55:00,140.97,141.24,140.97,141.24,14983.0,132.7848,133.0391,132.7848,133.0391,14983.0
2018-03-06 13:00:00,141.24,141.33,141.22,141.23,6763.0,133.0391,133.1238,133.0202,133.0297,6763.0
2018-03-06 13:05:00,141.24,141.33,141.24,141.24,2842.0,133.0391,133.1238,133.0391,133.0391,2842.0
2018-03-06 13:10:00,141.31,141.31,141.24,141.25,8207.0,133.105,133.105,133.0391,133.0485,8207.0
2018-03-06 13:15:00,141.25,141.33,141.21,141.22,4913.0,133.0485,133.1238,133.0108,133.0202,4913.0
2018-03-06 13:20:00,141.21,141.32,141.16,141.24,18611.0,133.0108,133.1144,132.9637,133.0391,18611.0
2018-03-06 13:25:00,141.24,141.31,141.2,141.27,3624.0,133.0391,133.105,133.0014,133.0673,3624.0
2018-03-06 13:30:00,141.28,141.33,141.18,141.22,15651.0,133.0768,133.1238,132.9826,133.0202,15651.0
2018-03-06 13:35:00,141.23,141.23,141.15,141.19,2363.0,133.0297,133.0297,132.9543,132.992,2363.0
2018-03-06 13:40:00,141.2,141.25,141.17,141.21,5662.0,133.0014,133.0485,132.9731,133.0108,5662.0
2018-03-06 13:45:00,141.25,141.25,140.93,140.94,4640.0,133.0485,133.0485,132.7471,132.7565,4640.0
2018-03-06 13:50:00,140.93,141.0,140.92,141.0,4833.0,132.7471,132.813,132.7377,132.813,4833.0
2018-03-06 13:55:00,140.99,140.99,140.86,140.95,7857.0,132.8036,132.8036,132.6811,132.7659,7857.0
2018-03-06 14:00:00,140.96,141.05,140.96,141.0,12926.0,132.7753,132.8601,132.7753,132.813,12926.0
2018-03-06 14:05:00,140.97,141.01,140.82,141.0,5505.0,132.7848,132.8224,132.6435,132.813,5505.0
2018-03-06 14:10:00,141.01,141.04,140.92,140.92,7233.0,132.8224,132.8507,132.7377,132.7377,7233.0
2018-03-06 14:15:00,140.92,140.94,140.84,140.94,5720.0,132.7377,132.7565,132.6623,132.7565,5720.0
2018-03-06 14:20:00,140.91,141.04,140.91,141.01,4662.0,132.7282,132.8507,132.7282,132.8224,4662.0
2018-03-06 14:25:00,141.01,141.03,140.89,140.93,5555.0,132.8224,132.8413,132.7094,132.7471,5555.0
2018-03-06 14:30:00,140.95,141.12,140.94,141.1,7500.0,132.7659,132.926,132.7565,132.9072,7500.0
2018-03-06 14:35:00,141.2,141.23,141.16,141.22,16289.0,133.0014,133.0297,132.9637,133.0202,16289.0
2018-03-06 14:40:00,141.24,141.27,141.18,141.24,10340.0,133.0391,133.0673,132.9826,133.0391,10340.0
2018-03-06 14:45:00,141.22,141.35,141.19,141.35,13090.0,133.0202,133.1427,132.992,133.1427,13090.0
2018-03-06 14:50:00,141.32,141.34,141.24,141.24,3708.0,133.1144,133.1333,133.0391,133.0391,3708.0
2018-03-06 14:55:00,141.26,141.28,141.2,141.21,5853.0,133.0579,133.0768,133.0014,133.0108,5853.0
2018-03-06 15:00:00,141.2,141.26,141.07,141.07,7013.0,133.0014,133.0579,132.8789,132.8789,7013.0
2018-03-06 15:05:00,141.08,141.2,141.08,141.18,10822.0,132.8884,133.0014,132.8884,132.9826,10822.0
2018-03-06 15:10:00,141.17,141.19,141.01,141.02,9561.0,132.9731,132.992,132.8224,132.8318,9561.0
2018-03-06 15:15:00,141.0,141.08,140.92,141.02,12185.0,132.813,132.8884,132.7377,132.8318,12185.0
2018-03-06 15:20:00,141.01,141.1,140.99,141.05,19800.0,132.8224,132.9072,132.8036,132.8601,19800.0
2018-03-06 15:25:00,141.04,141.2,140.97,141.16,28945.0,132.8507,133.0014,132.7848,132.9637,28945.0
2018-03-06 15:30:00,141.15,141.3,141.14,141.27,16623.0,132.9543,133.0956,132.9449,133.0673,16623.0
2018-03-06 15:35:00,141.24,141.3,141.17,141.17,10570.0,133.0391,133.0956,132.9731,132.9731,10570.0
2018-03-06 15:40:00,141.19,141.25,141.11,141.13,17938.0,132.992,133.0485,132.9166,132.9355,17938.0
2018-03-06 15:45:00,141.12,141.23,140.97,141.03,19378.0,132.926,133.0297,132.7848,132.8413,19378.0
2018-03-06 15:50:00,141.03,141.19,141.01,141.11,37791.0,132.8413,132.992,132.8224,132.9166,37791.0
2018-03-06 15:55:00,141.09,141.24,140.99,141.24,81328.0,132.8978,133.0391,132.8036,133.0391,81328.0
2018-03-07 09:30:00,140.03,140.5,139.88,140.41,41551.0,131.8993,132.342,131.758,132.2573,41551.0
2018-03-07 09:35:00,140.47,140.61,140.41,140.6,7575.0,132.3138,132.4457,132.2573,132.4362,7575.0
2018-03-07 09:40:00,140.62,140.74,140.52,140.55,15008.0,132.4551,132.5681,132.3609,132.3891,15008.0
2018-03-07 09:45:00,140.55,140.65,140.41,140.46,16919.0,132.3891,132.4833,132.2573,132.3044,16919.0
2018-03-07 09:50:00,140.47,140.55,140.34,140.34,7042.0,132.3138,132.3891,132.1913,132.1913,7042.0
2018-03-07 09:55:00,140.37,140.5,140.37,140.5,1706.0,132.2196,132.342,132.2196,132.342,1706.0
2018-03-07 10:00:00,140.44,140.66,140.4,140.66,14871.0,132.2855,132.4928,132.2478,132.4928,14871.0
2018-03-07 10:05:00,140.64,140.65,140.5,140.5,490.0,132.4739,132.4833,132.342,132.342,490.0
2018-03-07 10:10:00,140.5,140.68,140.4,140.42,3077.0,132.342,132.5116,132.2478,132.2667,3077.0
2018-03-07 10:15:00,140.5,140.62,140.5,140.62,10465.0,132.342,132.4551,132.342,132.4551,10465.0
2018-03-07 10:20:00,140.64,140.88,140.6,140.82,43970.0,132.4739,132.7,132.4362,132.6435,43970.0
2018-03-07 10:25:00,140.92,140.92,140.81,140.9,2702.0,132.7377,132.7377,132.634,132.7188,2702.0
2018-03-07 10:30:00,140.88,140.98,140.75,140.98,2000.0,132.7,132.7942,132.5775,132.7942,2000.0
2018-03-07 10:35:00,141.04,141.04,140.93,141.01,6110.0,132.8507,132.8507,132.7471,132.8224,6110.0
2018-03-07 10:40:00,141.05,141.15,141.01,141.09,2726.0,132.8601,132.9543,132.8224,132.8978,2726.0
2018-03-07 10:45:00,141.07,141.13,141.07,141.12,3079.0,132.8789,132.9355,132.8789,132.926,3079.0
2018-03-07 10:50:00,141.18,141.24,141.07,141.12,8581.0,132.9826,133.0391,132.8789,132.926,8581.0
2018-03-07 10:55:00,141.15,141.18,140.97,141.14,14934.0,132.9543,132.9826,132.7848,132.9449,14934.0
2018-03-07 11:00:00,141.12,141.16,140.93,140.96,7481.0,132.926,132.9637,132.7471,132.7753,7481.0
2018-03-07 11:05:00,140.96,140.99,140.89,140.94,10182.0,132.7753,132.8036,132.7094,132.7565,10182.0
2018-03-07 11:10:00,140.93,140.93,140.82,140.88,5836.0,132.7471,132.7471,132.6435,132.7,5836.0
2018-03-07 11:15:00,140.91,140.94,140.66,140.66,14501.0,132.7282,132.7565,132.4928,132.4928,14501.0
2018-03-07 11:20:00,140.58,140.65,140.57,140.65,6790.0,132.4174,132.4833,132.408,132.4833,6790.0
2018-03-07 11:25:00,140.67,140.75,140.63,140.75,5102.0,132.5022,132.5775,132.4645,132.5775,5102.0
2018-03-07 11:30:00,140.76,140.89,140.76,140.81,7000.0,132.5869,132.7094,132.5869,132.634,7000.0
2018-03-07 11:35:00,140.83,140.94,140.82,140.9,20679.0,132.6529,132.7565,132.6435,132.7188,20679.0
2018-03-07 11:40:00,140.88,140.95,140.88,140.93,4736.0,132.7,132.7659,132.7,132.7471,4736.0
2018-03-07 11:45:00,140.87,140.89,140.71,140.71,9392.0,132.6906,132.7094,132.5398,132.5398,9392.0
2018-03-07 11:50:00,140.7,140.7,140.62,140.62,4134.0,132.5304,132.5304,132.4551,132.4551,4134.0
2018-03-07 11:55:00,140.59,140.63,140.39,140.39,4215.0,132.4268,132.4645,132.2384,132.2384,4215.0
2018-03-07 12:00:00,140.37,140.38,140.16,140.2,11241.0,132.2196,132.229,132.0218,132.0595,11241.0
2018-03-07 12:05:00,140.21,140.33,140.21,140.25,13032.0,132.0689,132.1819,132.0689,132.1066,13032.0
2018-03-07 12:10:00,140.25,140.25,140.04,140.22,6334.0,132.1066,132.1066,131.9088,132.0783,6334.0
2018-03-07 12:15:00,140.19,140.31,140.1,140.31,1852.0,132.05,132.1631,131.9653,132.1631,1852.0
2018-03-07 12:20:00,140.27,140.31,140.14,140.19,2487.0,132.1254,132.1631,132.0029,132.05,2487.0
2018-03-07 12:25:00,140.19,140.4,140.19,140.38,4962.0,132.05,132.2478,132.05,132.229,4962.0
2018-03-07 12:30:00,140.33,140.43,140.33,140.4,1858.0,132.1819,132.2761,132.1819,132.2478,1858.0
2018-03-07 12:35:00,140.44,140.47,140.33,140.34,15096.0,132.2855,132.3138,132.1819,132.1913,15096.0
2018-03-07 12:40:00,140.44,140.51,140.3,140.51,8061.0,132.2855,132.3515,132.1537,132.3515,8061.0
2018-03-07 12:45:00,140.54,140.64,140.51,140.62,2734.0,132.3797,132.4739,132.3515,132.4551,2734.0
2018-03-07 12:50:00,140.64,140.65,140.56,140.56,8884.0,132.4739,132.4833,132.3986,132.3986,8884.0
2018-03-07 12:55:00,140.6,140.67,140.6,140.67,1155.0,132.4362,132.5022,132.4362,132.5022,1155.0
2018-03-07 13:00:00,140.52,140.55,140.39,140.39,2958.0,132.3609,132.3891,132.2384,132.2384,2958.0
2018-03-07 13:05:00,140.38,140.39,140.26,140.33,990.0,132.229,132.2384,132.116,132.1819,990.0
2018-03-07 13:10:00,140.35,140.35,140.3,140.33,2839.0,132.2008,132.2008,132.1537,132.1819,2839.0
2018-03-07 13:15:00,140.32,140.37,140.25,140.37,3787.0,132.1725,132.2196,132.1066,132.2196,3787.0
2018-03-07 13:20:00,140.45,140.49,140.41,140.48,2551.0,132.2949,132.3326,132.2573,132.3232,2551.0
2018-03-07 13:25:00,140.49,140.71,140.49,140.71,10547.0,132.3326,132.5398,132.3326,132.5398,10547.0
2018-03-07 13:30:00,140.8,140.91,140.74,140.75,4825.0,132.6246,132.7282,132.5681,132.5775,4825.0
2018-03-07 13:35:00,140.78,140.8,140.71,140.76,4815.0,132.6058,132.6246,132.5398,132.5869,4815.0
2018-03-07 13:40:00,140.74,140.79,140.68,140.71,4244.0,132.5681,132.6152,132.5116,132.5398,4244.0
2018-03-07 13:45:00,140.78,140.85,140.69,140.75,5775.0,132.6058,132.6717,132.521,132.5775,5775.0
2018-03-07 13:50:00,140.77,140.83,140.75,140.82,8670.0,132.5964,132.6529,132.5775,132.6435,8670.0
2018-03-07 13:55:00,140.79,140.82,140.77,140.79,2049.0,132.6152,132.6435,132.5964,132.6152,2049.0
2018-03-07 14:00:00,140.75,140.82,140.72,140.82,11683.0,132.5775,132.6435,132.5493,132.6435,11683.0
2018-03-07 14:05:00,140.81,140.84,140.76,140.8,1297.0,132.634,132.6623,132.5869,132.6246,1297.0
2018-03-07 14:10:00,140.93,141.04,140.93,141.03,30192.0,132.7471,132.8507,132.7471,132.8413,30192.0
2018-03-07 14:15:00,141.08,141.08,140.98,141.01,2923.0,132.8884,132.8884,132.7942,132.8224,2923.0
2018-03-07 14:20:00,141.0,141.08,140.95,141.05,6132.0,132.813,132.8884,132.7659,132.8601,6132.0
2018-03-07 14:25:00,141.0,141.06,140.95,140.95,3942.0,132.813,132.8695,132.7659,132.7659,3942.0
2018-03-07 14:30:00,140.9,141.11,140.9,141.1,6917.0,132.7188,132.9166,132.7188,132.9072,6917.0
2018-03-07 14:35:00,141.09,141.15,141.08,141.09,5916.0,132.8978,132.9543,132.8884,132.8978,5916.0
2018-03-07 14:40:00,141.14,141.15,141.09,141.11,14665.0,132.9449,132.9543,132.8978,132.9166,14665.0
2018-03-07 14:45:00,141.11,141.12,141.03,141.05,9826.0,132.9166,132.926,132.8413,132.8601,9826.0
2018-03-07 14:50:00,141.11,141.18,140.91,140.92,14978.0,132.9166,132.9826,132.7282,132.7377,14978.0
2018-03-07 14:55:00,140.92,141.0,140.91,140.99,10662.0,132.7377,132.813,132.7282,132.8036,10662.0
2018-03-07 15:00:00,141.0,141.14,141.0,141.14,9209.0,132.813,132.9449,132.813,132.9449,9209.0
2018-03-07 15:05:00,141.19,141.45,141.19,141.42,11313.0,132.992,133.2369,132.992,133.2086,11313.0
2018-03-07 15:10:00,141.34,141.42,141.33,141.33,5209.0,133.1333,133.2086,133.1238,133.1238,5209.0
2018-03-07 15:15:00,141.29,141.34,141.24,141.31,16947.0,133.0862,133.1333,133.0391,133.105,16947.0
2018-03-07 15:20:00,141.25,141.37,141.22,141.36,14517.0,133.0485,133.1615,133.0202,133.1521,14517.0
2018-03-07 15:25:00,141.36,141.41,141.3,141.39,14319.0,133.1521,133.1992,133.0956,133.1804,14319.0
2018-03-07 15:30:00,141.4,141.54,141.4,141.46,9844.0,133.1898,133.3217,133.1898,133.2463,9844.0
2018-03-07 15:35:00,141.48,141.53,141.45,141.5,7497.0,133.2651,133.3122,133.2369,133.284,7497.0
2018-03-07 15:40:00,141.53,141.63,141.53,141.62,5539.0,133.3122,133.4064,133.3122,133.397,5539.0
2018-03-07 15:45:00,141.58,141.67,141.55,141.55,14767.0,133.3593,133.4441,133.3311,133.3311,14767.0
2018-03-07 15:50:00,141.56,141.59,141.38,141.41,19009.0,133.3405,133.3688,133.1709,133.1992,19009.0
2018-03-07 15:55:00,141.41,141.53,141.41,141.49,63227.0,133.1992,133.3122,133.1992,133.2746,63227.0
2018-03-08 09:30:00,141.93,142.0,141.76,141.99,16045.0,133.689,133.7549,133.5289,133.7455,16045.0
2018-03-08 09:35:00,142.05,142.05,141.97,141.97,751.0,133.802,133.802,133.7267,133.7267,751.0
2018-03-08 09:40:00,141.9,142.04,141.89,141.96,3215.0,133.6608,133.7926,133.6513,133.7173,3215.0
2018-03-08 09:45:00,142.03,142.11,141.91,141.97,31900.0,133.7832,133.8586,133.6702,133.7267,31900.0
2018-03-08 09:50:00,141.95,142.08,141.89,142.02,9991.0,133.7079,133.8303,133.6513,133.7738,9991.0
2018-03-08 09:55:00,141.91,141.91,141.78,141.81,3852.0,133.6702,133.6702,133.5477,133.576,3852.0
2018-03-08 10:00:00,141.9,141.91,141.78,141.78,3087.0,133.6608,133.6702,133.5477,133.5477,3087.0
2018-03-08 10:05:00,141.74,141.79,141.66,141.74,6603.0,133.51,133.5571,133.4347,133.51,6603.0
2018-03-08 10:10:00,141.75,141.95,141.75,141.95,19049.0,133.5195,133.7079,133.5195,133.7079,19049.0
2018-03-08 10:15:00,141.96,141.96,141.78,141.87,11614.0,133.7173,133.7173,133.5477,133.6325,11614.0
2018-03-08 10:20:00,141.88,141.99,141.86,141.93,5742.0,133.6419,133.7455,133.6231,133.689,5742.0
2018-03-08 10:25:00,141.93,142.03,141.87,141.87,4404.0,133.689,133.7832,133.6325,133.6325,4404.0
2018-03-08 10:30:00,141.82,141.87,141.79,141.84,9542.0,133.5854,133.6325,133.5571,133.6042,9542.0
2018-03-08 10:35:00,141.82,141.83,141.61,141.64,6265.0,133.5854,133.5948,133.3876,133.4159,6265.0
2018-03-08 10:40:00,141.61,141.77,141.61,141.77,1286.0,133.3876,133.5383,133.3876,133.5383,1286.0
2018-03-08 10:45:00,141.81,141.91,141.79,141.85,7169.0,133.576,133.6702,133.5571,133.6137,7169.0
2018-03-08 10:50:00,141.85,141.93,141.84,141.88,3141.0,133.6137,133.689,133.6042,133.6419,3141.0
2018-03-08 10:55:00,141.89,141.9,141.8,141.8,1707.0,133.6513,133.6608,133.5666,133.5666,1707.0
2018-03-08 11:00:00,141.75,142.01,141.75,142.01,1871.0,133.5195,133.7644,133.5195,133.7644,1871.0
2018-03-08 11:05:00,141.97,142.02,141.94,141.94,2243.0,133.7267,133.7738,133.6984,133.6984,2243.0
2018-03-08 11:10:00,141.98,142.09,141.98,142.08,11101.0,133.7361,133.8397,133.7361,133.8303,11101.0
2018-03-08 11:15:00,142.15,142.21,142.12,142.18,3891.0,133.8962,133.9528,133.868,133.9245,3891.0
2018-03-08 11:20:00,142.1,142.19,142.08,142.09,3998.0,133.8491,133.9339,133.8303,133.8397,3998.0
2018-03-08 11:25:00,142.14,142.14,142.02,142.03,1838.0,133.8868,133.8868,133.7738,133.7832,1838.0
2018-03-08 11:30:00,142.02,142.03,141.91,141.91,4253.0,133.7738,133.7832,133.6702,133.6702,4253.0
2018-03-08 11:35:00,141.94,141.94,141.86,141.86,659.0,133.6984,133.6984,133.6231,133.6231,659.0
2018-03-08 11:40:00,141.89,141.9,141.86,141.86,2772.0,133.6513,133.6608,133.6231,133.6231,2772.0
2018-03-08 11:45:00,141.79,141.88,141.78,141.85,21463.0,133.5571,133.6419,133.5477,133.6137,21463.0
2018-03-08 11:50:00,141.8,141.84,141.74,141.84,1512.0,133.5666,133.6042,133.51,133.6042,1512.0
2018-03-08 11:55:00,141.84,141.95,141.83,141.94,5738.0,133.6042,133.7079,133.5948,133.6984,5738.0
2018-03-08 12:00:00,141.95,141.98,141.93,141.93,1107.0,133.7079,133.7361,133.689,133.689,1107.0
2018-03-08 12:05:00,141.88,141.89,141.82,141.82,3067.0,133.6419,133.6513,133.5854,133.5854,3067.0
2018-03-08 12:10:00,141.69,141.69,141.65,141.67,1978.0,133.4629,133.4629,133.4253,133.4441,1978.0
2018-03-08 12:15:00,141.61,141.71,141.61,141.65,1447.0,133.3876,133.4818,133.3876,133.4253,1447.0
2018-03-08 12:20:00,141.75,141.77,141.62,141.62,1041.0,133.5195,133.5383,133.397,133.397,1041.0
2018-03-08 12:25:00,141.66,141.85,141.65,141.79,84023.0,133.4347,133.6137,133.4253,133.5571,84023.0
2018-03-08 12:30:00,141.79,141.83,141.71,141.72,3411.0,133.5571,133.5948,133.4818,133.4912,3411.0
2018-03-08 12:35:00,141.67,141.77,141.64,141.74,4241.0,133.4441,133.5383,133.4159,133.51,4241.0
2018-03-08 12:40:00,141.79,141.79,141.78,141.79,102.0,133.5571,133.5571,133.5477,133.5571,102.0
2018-03-08 12:45:00,141.81,141.9,141.81,141.89,849.0,133.576,133.6608,133.576,133.6513,849.0
2018-03-08 12:50:00,141.81,141.81,141.7,141.75,5670.0,133.576,133.576,133.4724,133.5195,5670.0
2018-03-08 12:55:00,141.72,141.82,141.72,141.81,6119.0,133.4912,133.5854,133.4912,133.576,6119.0
2018-03-08 13:00:00,141.82,141.88,141.77,141.88,3142.0,133.5854,133.6419,133.5383,133.6419,3142.0
2018-03-08 13:05:00,141.84,141.89,141.83,141.87,13003.0,133.6042,133.6513,133.5948,133.6325,13003.0
2018-03-08 13:10:00,141.88,141.92,141.83,141.85,8510.0,133.6419,133.6796,133.5948,133.6137,8510.0
2018-03-08 13:15:00,141.87,141.88,141.75,141.76,9579.0,133.6325,133.6419,133.5195,133.5289,9579.0
2018-03-08 13:20:00,141.77,141.77,141.62,141.62,1655.0,133.5383,133.5383,133.397,133.397,1655.0
2018-03-08 13:25:00,141.62,141.62,141.48,141.51,3678.0,133.397,133.397,133.2651,133.2934,3678.0
2018-03-08 13:30:00,141.53,141.57,141.51,141.57,9117.0,133.3122,133.3499,133.2934,133.3499,9117.0
2018-03-08 13:35:00,141.58,141.62,141.54,141.56,4031.0,133.3593,133.397,133.3217,133.3405,4031.0
2018-03-08 13:40:00,141.56,141.57,141.48,141.48,692.0,133.3405,133.3499,133.2651,133.2651,692.0
2018-03-08 13:45:00,141.4,141.52,141.38,141.52,1404.0,133.1898,133.3028,133.1709,133.3028,1404.0
2018-03-08 13:50:00,141.5,141.67,141.5,141.67,5005.0,133.284,133.4441,133.284,133.4441,5005.0
2018-03-08 13:55:00,141.67,141.72,141.64,141.69,5650.0,133.4441,133.4912,133.4159,133.4629,5650.0
2018-03-08 14:00:00,141.67,141.72,141.62,141.63,5541.0,133.4441,133.4912,133.397,133.4064,5541.0
2018-03-08 14:05:00,141.61,141.62,141.49,141.51,5809.0,133.3876,133.397,133.2746,133.2934,5809.0
2018-03-08 14:10:00,141.5,141.56,141.49,141.54,6452.0,133.284,133.3405,133.2746,133.3217,6452.0
2018-03-08 14:15:00,141.55,141.66,141.55,141.65,6205.0,133.3311,133.4347,133.3311,133.4253,6205.0
2018-03-08 14:20:00,141.65,141.69,141.6,141.62,29023.0,133.4253,133.4629,133.3782,133.397,29023.0
2018-03-08 14:25:00,141.61,141.72,141.61,141.7,40221.0,133.3876,133.4912,133.3876,133.4724,40221.0
2018-03-08 14:30:00,141.68,141.77,141.58,141.77,18937.0,133.4535,133.5383,133.3593,133.5383,18937.0
2018-03-08 14:35:00,141.76,141.83,141.75,141.83,3999.0,133.5289,133.5948,133.5195,133.5948,3999.0
2018-03-08 14:40:00,141.84,141.9,141.82,141.9,17434.0,133.6042,133.6608,133.5854,133.6608,17434.0
2018-03-08 14:45:00,141.9,142.05,141.84,142.02,17284.0,133.6608,133.802,133.6042,133.7738,17284.0
2018-03-08 14:50:00,142.0,142.07,141.98,142.0,10345.0,133.7549,133.8209,133.7361,133.7549,10345.0
2018-03-08 14:55:00,141.99,142.05,141.97,141.99,19579.0,133.7455,133.802,133.7267,133.7455,19579.0
2018-03-08 15:00:00,142.06,142.16,142.04,142.13,6150.0,133.8115,133.9057,133.7926,133.8774,6150.0
2018-03-08 15:05:00,142.19,142.24,142.16,142.16,5322.0,133.9339,133.981,133.9057,133.9057,5322.0
2018-03-08 15:10:00,142.15,142.22,142.09,142.12,9777.0,133.8962,133.9622,133.8397,133.868,9777.0
2018-03-08 15:15:00,142.13,142.27,142.13,142.26,14423.0,133.8774,134.0093,133.8774,133.9999,14423.0
2018-03-08 15:20:00,142.28,142.3,142.19,142.19,5093.0,134.0187,134.0375,133.9339,133.9339,5093.0
2018-03-08 15:25:00,142.18,142.21,142.16,142.19,3095.0,133.9245,133.9528,133.9057,133.9339,3095.0
2018-03-08 15:30:00,142.19,142.2,141.97,142.14,7074.0,133.9339,133.9433,133.7267,133.8868,7074.0
2018-03-08 15:35:00,142.15,142.15,142.02,142.02,8353.0,133.8962,133.8962,133.7738,133.7738,8353.0
2018-03-08 15:40:00,141.97,142.01,141.86,141.86,19324.0,133.7267,133.7644,133.6231,133.6231,19324.0
2018-03-08 15:45:00,141.85,141.85,141.69,141.79,5250.0,133.6137,133.6137,133.4629,133.5571,5250.0
2018-03-08 15:50:00,141.84,142.08,141.83,141.93,15845.0,133.6042,133.8303,133.5948,133.689,15845.0
2018-03-08 15:55:00,141.97,142.22,141.96,142.21,25730.0,133.7267,133.9622,133.7173,133.9528,25730.0
2018-03-09 09:30:00,143.12,143.18,142.96,143.05,21567.0,134.8099,134.8664,134.6592,134.744,21567.0
2018-03-09 09:35:00,143.02,143.07,142.94,143.02,7196.0,134.7157,134.7628,134.6404,134.7157,7196.0
2018-03-09 09:40:00,143.01,143.16,142.95,142.98,53632.0,134.7063,134.8476,134.6498,134.678,53632.0
2018-03-09 09:45:00,143.02,143.13,142.96,143.12,2946.0,134.7157,134.8193,134.6592,134.8099,2946.0
2018-03-09 09:50:00,143.18,143.28,143.16,143.16,7033.0,134.8664,134.9606,134.8476,134.8476,7033.0
2018-03-09 09:55:00,143.21,143.24,143.15,143.16,7393.0,134.8947,134.9229,134.8382,134.8476,7393.0
2018-03-09 10:00:00,143.25,143.3,143.16,143.21,5702.0,134.9324,134.9795,134.8476,134.8947,5702.0
2018-03-09 10:05:00,143.19,143.38,143.17,143.35,5804.0,134.8759,135.0548,134.857,135.0266,5804.0
2018-03-09 10:10:00,143.36,143.38,143.24,143.34,16490.0,135.036,135.0548,134.9229,135.0171,16490.0
2018-03-09 10:15:00,143.48,143.52,143.44,143.52,3428.0,135.149,135.1867,135.1113,135.1867,3428.0
2018-03-09 10:20:00,143.49,143.53,143.44,143.45,12846.0,135.1584,135.1961,135.1113,135.1208,12846.0
2018-03-09 10:25:00,143.43,143.5,143.4,143.4,4534.0,135.1019,135.1679,135.0737,135.0737,4534.0
2018-03-09 10:30:00,143.46,143.57,143.39,143.56,12574.0,135.1302,135.2338,135.0642,135.2244,12574.0
2018-03-09 10:35:00,143.56,143.68,143.54,143.6,13326.0,135.2244,135.3374,135.2055,135.262,13326.0
2018-03-09 10:40:00,143.63,143.69,143.62,143.67,5165.0,135.2903,135.3468,135.2809,135.328,5165.0
2018-03-09 10:45:00,143.72,143.75,143.67,143.71,3339.0,135.3751,135.4033,135.328,135.3657,3339.0
2018-03-09 10:50:00,143.75,143.81,143.68,143.69,8602.0,135.4033,135.4599,135.3374,135.3468,8602.0
2018-03-09 10:55:00,143.68,143.68,143.62,143.65,5292.0,135.3374,135.3374,135.2809,135.3091,5292.0
2018-03-09 11:00:00,143.65,143.71,143.64,143.65,7997.0,135.3091,135.3657,135.2997,135.3091,7997.0
2018-03-09 11:05:00,143.65,143.66,143.61,143.63,5332.0,135.3091,135.3186,135.2715,135.2903,5332.0
2018-03-09 11:10:00,143.69,143.76,143.6,143.73,3299.0,135.3468,135.4128,135.262,135.3845,3299.0
2018-03-09 11:15:00,143.73,143.77,143.7,143.74,6259.0,135.3845,135.4222,135.3562,135.3939,6259.0
2018-03-09 11:20:00,143.78,143.79,143.72,143.74,4149.0,135.4316,135.441,135.3751,135.3939,4149.0
2018-03-09 11:25:00,143.74,143.8,143.69,143.78,5954.0,135.3939,135.4504,135.3468,135.4316,5954.0
2018-03-09 11:30:00,143.81,143.86,143.77,143.83,9622.0,135.4599,135.5069,135.4222,135.4787,9622.0
2018-03-09 11:35:00,143.83,143.84,143.78,143.83,7947.0,135.4787,135.4881,135.4316,135.4787,7947.0
2018-03-09 11:40:00,143.85,143.87,143.78,143.78,4656.0,135.4975,135.5164,135.4316,135.4316,4656.0
2018-03-09 11:45:00,143.83,143.85,143.78,143.81,3448.0,135.4787,135.4975,135.4316,135.4599,3448.0
2018-03-09 11:50:00,143.83,143.84,143.79,143.81,3464.0,135.4787,135.4881,135.441,135.4599,3464.0
2018-03-09 11:55:00,143.81,143.85,143.78,143.85,15435.0,135.4599,135.4975,135.4316,135.4975,15435.0
2018-03-09 12:00:00,143.84,143.98,143.83,143.96,9696.0,135.4881,135.62,135.4787,135.6011,9696.0
2018-03-09 12:05:00,143.98,144.02,143.94,144.02,2227.0,135.62,135.6577,135.5823,135.6577,2227.0
2018-03-09 12:10:00,144.01,144.05,143.99,144.03,3003.0,135.6482,135.6859,135.6294,135.6671,3003.0
2018-03-09 12:15:00,144.05,144.11,144.05,144.09,5773.0,135.6859,135.7424,135.6859,135.7236,5773.0
2018-03-09 12:20:00,144.11,144.11,144.05,144.06,4025.0,135.7424,135.7424,135.6859,135.6953,4025.0
2018-03-09 12:25:00,144.06,144.06,144.0,144.01,4016.0,135.6953,135.6953,135.6388,135.6482,4016.0
2018-03-09 12:30:00,144.01,144.08,144.01,144.06,8150.0,135.6482,135.7142,135.6482,135.6953,8150.0
2018-03-09 12:35:00,144.11,144.17,144.1,144.12,1133.0,135.7424,135.7989,135.733,135.7519,1133.0
2018-03-09 12:40:00,144.07,144.08,144.03,144.06,2977.0,135.7048,135.7142,135.6671,135.6953,2977.0
2018-03-09 12:45:00,144.08,144.1,144.08,144.1,1242.0,135.7142,135.733,135.7142,135.733,1242.0
2018-03-09 12:50:00,144.09,144.09,144.03,144.07,2129.0,135.7236,135.7236,135.6671,135.7048,2129.0
2018-03-09 12:55:00,144.07,144.09,144.02,144.04,9541.0,135.7048,135.7236,135.6577,135.6765,9541.0
2018-03-09 13:00:00,144.06,144.15,144.06,144.14,3723.0,135.6953,135.7801,135.6953,135.7707,3723.0
2018-03-09 13:05:00,144.14,144.16,144.1,144.16,4453.0,135.7707,135.7895,135.733,135.7895,4453.0
2018-03-09 13:10:00,144.16,144.21,144.15,144.17,4025.0,135.7895,135.8366,135.7801,135.7989,4025.0
2018-03-09 13:15:00,144.21,144.24,144.14,144.23,2381.0,135.8366,135.8649,135.7707,135.8555,2381.0
2018-03-09 13:20:00,144.23,144.24,144.19,144.21,5717.0,135.8555,135.8649,135.8178,135.8366,5717.0
2018-03-09 13:25:00,144.21,144.24,144.2,144.22,5242.0,135.8366,135.8649,135.8272,135.846,5242.0
2018-03-09 13:30:00,144.21,144.25,144.19,144.2,17262.0,135.8366,135.8743,135.8178,135.8272,17262.0
2018-03-09 13:35:00,144.18,144.19,144.14,144.17,3428.0,135.8084,135.8178,135.7707,135.7989,3428.0
2018-03-09 13:40:00,144.17,144.19,144.12,144.19,6211.0,135.7989,135.8178,135.7519,135.8178,6211.0
2018-03-09 13:45:00,144.21,144.24,144.21,144.21,2566.0,135.8366,135.8649,135.8366,135.8366,2566.0
2018-03-09 13:50:00,144.23,144.26,144.21,144.22,3773.0,135.8555,135.8837,135.8366,135.846,3773.0
2018-03-09 13:55:00,144.19,144.23,144.17,144.22,5136.0,135.8178,135.8555,135.7989,135.846,5136.0
2018-03-09 14:00:00,144.24,144.25,144.23,144.24,4309.0,135.8649,135.8743,135.8555,135.8649,4309.0
2018-03-09 14:05:00,144.22,144.24,144.22,144.24,1306.0,135.846,135.8649,135.846,135.8649,1306.0
2018-03-09 14:10:00,144.25,144.38,144.24,144.36,7862.0,135.8743,135.9968,135.8649,135.9779,7862.0
2018-03-09 14:15:00,144.36,144.38,144.29,144.3,110756.0,135.9779,135.9968,135.912,135.9214,110756.0
2018-03-09 14:20:00,144.3,144.31,144.2,144.23,5783.0,135.9214,135.9308,135.8272,135.8555,5783.0
2018-03-09 14:25:00,144.24,144.24,144.15,144.23,13013.0,135.8649,135.8649,135.7801,135.8555,13013.0
2018-03-09 14:30:00,144.24,144.33,144.22,144.3,9843.0,135.8649,135.9497,135.846,135.9214,9843.0
2018-03-09 14:35:00,144.3,144.33,144.23,144.33,28984.0,135.9214,135.9497,135.8555,135.9497,28984.0
2018-03-09 14:40:00,144.33,144.35,144.26,144.28,14082.0,135.9497,135.9685,135.8837,135.9026,14082.0
2018-03-09 14:45:00,144.29,144.33,144.29,144.3,4267.0,135.912,135.9497,135.912,135.9214,4267.0
2018-03-09 14:50:00,144.35,144.35,144.27,144.29,6010.0,135.9685,135.9685,135.8931,135.912,6010.0
2018-03-09 14:55:00,144.26,144.36,144.25,144.36,3795.0,135.8837,135.9779,135.8743,135.9779,3795.0
2018-03-09 15:00:00,144.35,144.4,144.34,144.4,3753.0,135.9685,136.0156,135.9591,136.0156,3753.0
2018-03-09 15:05:00,144.39,144.39,144.27,144.3,21173.0,136.0062,136.0062,135.8931,135.9214,21173.0
2018-03-09 15:10:00,144.29,144.4,144.27,144.4,11076.0,135.912,136.0156,135.8931,136.0156,11076.0
2018-03-09 15:15:00,144.39,144.4,144.33,144.33,3521.0,136.0062,136.0156,135.9497,135.9497,3521.0
2018-03-09 15:20:00,144.31,144.34,144.29,144.34,9139.0,135.9308,135.9591,135.912,135.9591,9139.0
2018-03-09 15:25:00,144.35,144.4,144.31,144.4,20075.0,135.9685,136.0156,135.9308,136.0156,20075.0
2018-03-09 15:30:00,144.41,144.48,144.4,144.44,10669.0,136.025,136.0909,136.0156,136.0533,10669.0
2018-03-09 15:35:00,144.45,144.54,144.43,144.49,37230.0,136.0627,136.1475,136.0439,136.1004,37230.0
2018-03-09 15:40:00,144.49,144.57,144.43,144.43,20876.0,136.1004,136.1757,136.0439,136.0439,20876.0
2018-03-09 15:45:00,144.44,144.46,144.35,144.36,23650.0,136.0533,136.0721,135.9685,135.9779,23650.0
2018-03-09 15:50:00,144.36,144.57,144.36,144.53,65723.0,135.9779,136.1757,135.9779,136.138,65723.0
2018-03-09 15:55:00,144.55,144.7,144.54,144.67,247106.0,136.1569,136.2982,136.1475,136.2699,247106.0
2018-03-12 09:30:00,144.98,145.17,144.85,144.98,18398.0,136.5619,136.7409,136.4395,136.5619,18398.0
2018-03-12 09:35:00,144.99,145.17,144.99,145.14,6810.0,136.5713,136.7409,136.5713,136.7126,6810.0
2018-03-12 09:40:00,145.16,145.24,145.15,145.24,2714.0,136.7315,136.8068,136.722,136.8068,2714.0
2018-03-12 09:45:00,145.24,145.28,145.18,145.24,3896.0,136.8068,136.8445,136.7503,136.8068,3896.0
2018-03-12 09:50:00,145.24,145.26,145.13,145.21,5652.0,136.8068,136.8257,136.7032,136.7786,5652.0
2018-03-12 09:55:00,145.18,145.18,145.07,145.15,11445.0,136.7503,136.7503,136.6467,136.722,11445.0
2018-03-12 10:00:00,145.11,145.19,145.11,145.14,16771.0,136.6844,136.7597,136.6844,136.7126,16771.0
2018-03-12 10:05:00,145.15,145.21,145.01,145.01,31913.0,136.722,136.7786,136.5902,136.5902,31913.0
2018-03-12 10:10:00,145.01,145.13,145.01,145.12,16391.0,136.5902,136.7032,136.5902,136.6938,16391.0
2018-03-12 10:15:00,145.11,145.2,145.04,145.07,8603.0,136.6844,136.7691,136.6184,136.6467,8603.0
2018-03-12 10:20:00,145.08,145.18,145.08,145.08,8331.0,136.6561,136.7503,136.6561,136.6561,8331.0
2018-03-12 10:25:00,145.06,145.15,145.05,145.08,2081.0,136.6373,136.722,136.6279,136.6561,2081.0
2018-03-12 10:30:00,145.07,145.07,144.95,145.05,8748.0,136.6467,136.6467,136.5337,136.6279,8748.0
2018-03-12 10:35:00,145.01,145.01,144.96,144.96,4953.0,136.5902,136.5902,136.5431,136.5431,4953.0
2018-03-12 10:40:00,144.97,145.0,144.9,145.0,11938.0,136.5525,136.5808,136.4866,136.5808,11938.0
2018-03-12 10:45:00,145.01,145.04,144.97,145.01,13935.0,136.5902,136.6184,136.5525,136.5902,13935.0
2018-03-12 10:50:00,145.09,145.09,144.78,144.78,9504.0,136.6655,136.6655,136.3735,136.3735,9504.0
2018-03-12 10:55:00,144.81,144.82,144.74,144.76,13786.0,136.4018,136.4112,136.3359,136.3547,13786.0
2018-03-12 11:00:00,144.72,144.88,144.72,144.87,6907.0,136.317,136.4677,136.317,136.4583,6907.0
2018-03-12 11:05:00,144.84,144.84,144.65,144.66,5482.0,136.43,136.43,136.2511,136.2605,5482.0
2018-03-12 11:10:00,144.66,144.69,144.62,144.64,6148.0,136.2605,136.2888,136.2228,136.2417,6148.0
2018-03-12 11:15:00,144.6,144.68,144.58,144.68,10563.0,136.204,136.2793,136.1851,136.2793,10563.0
2018-03-12 11:20:00,144.67,144.71,144.57,144.57,10725.0,136.2699,136.3076,136.1757,136.1757,10725.0
2018-03-12 11:25:00,144.53,144.6,144.48,144.5,19699.0,136.138,136.204,136.0909,136.1098,19699.0
2018-03-12 11:30:00,144.52,144.74,144.5,144.73,42437.0,136.1286,136.3359,136.1098,136.3264,42437.0
2018-03-12 11:35:00,144.75,144.82,144.74,144.76,15465.0,136.3453,136.4112,136.3359,136.3547,15465.0
2018-03-12 11:40:00,144.86,144.88,144.78,144.86,7237.0,136.4489,136.4677,136.3735,136.4489,7237.0
2018-03-12 11:45:00,144.88,144.89,144.81,144.85,12456.0,136.4677,136.4771,136.4018,136.4395,12456.0
2018-03-12 11:50:00,144.84,144.92,144.73,144.92,20859.0,136.43,136.5054,136.3264,136.5054,20859.0
2018-03-12 11:55:00,144.9,144.91,144.84,144.88,6374.0,136.4866,136.496,136.43,136.4677,6374.0
2018-03-12 12:00:00,144.88,144.99,144.88,144.97,4187.0,136.4677,136.5713,136.4677,136.5525,4187.0
2018-03-12 12:05:00,145.0,145.01,144.96,144.98,18721.0,136.5808,136.5902,136.5431,136.5619,18721.0
2018-03-12 12:10:00,144.97,145.05,144.91,145.05,11986.0,136.5525,136.6279,136.496,136.6279,11986.0
2018-03-12 12:15:00,145.06,145.07,145.01,145.03,2587.0,136.6373,136.6467,136.5902,136.609,2587.0
2018-03-12 12:20:00,144.99,145.0,144.91,144.95,8589.0,136.5713,136.5808,136.496,136.5337,8589.0
2018-03-12 12:25:00,145.04,145.04,144.95,144.95,1764.0,136.6184,136.6184,136.5337,136.5337,1764.0
2018-03-12 12:30:00,144.95,144.98,144.91,144.95,4104.0,136.5337,136.5619,136.496,136.5337,4104.0
2018-03-12 12:35:00,144.95,144.95,144.82,144.84,27317.0,136.5337,136.5337,136.4112,136.43,27317.0
2018-03-12 12:40:00,144.88,144.93,144.87,144.9,5458.0,136.4677,136.5148,136.4583,136.4866,5458.0
2018-03-12 12:45:00,144.93,144.99,144.92,144.92,17411.0,136.5148,136.5713,136.5054,136.5054,17411.0
2018-03-12 12:50:00,144.92,144.96,144.92,144.96,3764.0,136.5054,136.5431,136.5054,136.5431,3764.0
2018-03-12 12:55:00,144.95,144.99,144.89,144.91,13008.0,136.5337,136.5713,136.4771,136.496,13008.0
2018-03-12 13:00:00,144.92,145.03,144.92,145.02,3487.0,136.5054,136.609,136.5054,136.5996,3487.0
2018-03-12 13:05:00,145.0,145.06,145.0,145.02,17436.0,136.5808,136.6373,136.5808,136.5996,17436.0
2018-03-12 13:10:00,145.02,145.09,145.01,145.06,12946.0,136.5996,136.6655,136.5902,136.6373,12946.0
2018-03-12 13:15:00,145.05,145.06,144.97,144.98,5595.0,136.6279,136.6373,136.5525,136.5619,5595.0
2018-03-12 13:20:00,144.98,145.03,144.95,145.03,4211.0,136.5619,136.609,136.5337,136.609,4211.0
2018-03-12 13:25:00,145.02,145.02,144.97,144.98,3457.0,136.5996,136.5996,136.5525,136.5619,3457.0
2018-03-12 13:30:00,144.97,145.0,144.92,144.99,3671.0,136.5525,136.5808,136.5054,136.5713,3671.0
2018-03-12 13:35:00,144.98,145.06,144.98,145.03,3982.0,136.5619,136.6373,136.5619,136.609,3982.0
2018-03-12 13:40:00,145.07,145.07,144.93,144.93,5142.0,136.6467,136.6467,136.5148,136.5148,5142.0
2018-03-12 13:45:00,144.98,145.1,144.97,145.07,4247.0,136.5619,136.6749,136.5525,136.6467,4247.0
2018-03-12 13:50:00,145.07,145.07,144.92,144.92,1637.0,136.6467,136.6467,136.5054,136.5054,1637.0
2018-03-12 13:55:00,144.91,144.94,144.81,144.81,3994.0,136.496,136.5242,136.4018,136.4018,3994.0
2018-03-12 14:00:00,144.83,144.96,144.82,144.95,6467.0,136.4206,136.5431,136.4112,136.5337,6467.0
2018-03-12 14:05:00,144.93,144.96,144.85,144.85,1951.0,136.5148,136.5431,136.4395,136.4395,1951.0
2018-03-12 14:10:00,144.78,144.83,144.67,144.67,11079.0,136.3735,136.4206,136.2699,136.2699,11079.0
2018-03-12 14:15:00,144.67,144.69,144.62,144.67,5669.0,136.2699,136.2888,136.2228,136.2699,5669.0
2018-03-12 14:20:00,144.7,144.75,144.67,144.72,11815.0,136.2982,136.3453,136.2699,136.317,11815.0
2018-03-12 14:25:00,144.73,144.77,144.7,144.71,4056.0,136.3264,136.3641,136.2982,136.3076,4056.0
2018-03-12 14:30:00,144.71,144.77,144.64,144.7,12976.0,136.3076,136.3641,136.2417,136.2982,12976.0
2018-03-12 14:35:00,144.7,144.73,144.65,144.72,45555.0,136.2982,136.3264,136.2511,136.317,45555.0
2018-03-12 14:40:00,144.73,144.73,144.53,144.58,11681.0,136.3264,136.3264,136.138,136.1851,11681.0
2018-03-12 14:45:00,144.59,144.6,144.54,144.57,5547.0,136.1946,136.204,136.1475,136.1757,5547.0
2018-03-12 14:50:00,144.56,144.69,144.55,144.65,9956.0,136.1663,136.2888,136.1569,136.2511,9956.0
2018-03-12 14:55:00,144.65,144.72,144.58,144.66,8734.0,136.2511,136.317,136.1851,136.2605,8734.0
2018-03-12 15:00:00,144.65,144.76,144.65,144.76,6012.0,136.2511,136.3547,136.2511,136.3547,6012.0
2018-03-12 15:05:00,144.76,144.82,144.73,144.81,8383.0,136.3547,136.4112,136.3264,136.4018,8383.0
2018-03-12 15:10:00,144.81,144.87,144.81,144.81,5139.0,136.4018,136.4583,136.4018,136.4018,5139.0
2018-03-12 15:15:00,144.8,144.85,144.79,144.82,16858.0,136.3924,136.4395,136.3829,136.4112,16858.0
2018-03-12 15:20:00,144.81,144.89,144.81,144.87,12822.0,136.4018,136.4771,136.4018,136.4583,12822.0
2018-03-12 15:25:00,144.89,144.89,144.81,144.86,5293.0,136.4771,136.4771,136.4018,136.4489,5293.0
2018-03-12 15:30:00,144.85,144.98,144.82,144.98,13192.0,136.4395,136.5619,136.4112,136.5619,13192.0
2018-03-12 15:35:00,144.98,144.98,144.89,144.96,8914.0,136.5619,136.5619,136.4771,136.5431,8914.0
2018-03-12 15:40:00,144.96,145.06,144.96,145.05,11191.0,136.5431,136.6373,136.5431,136.6279,11191.0
2018-03-12 15:45:00,145.05,145.16,145.05,145.13,37566.0,136.6279,136.7315,136.6279,136.7032,37566.0
2018-03-12 15:50:00,145.12,145.12,144.89,144.91,25135.0,136.6938,136.6938,136.4771,136.496,25135.0
2018-03-12 15:55:00,144.91,144.97,144.72,144.72,52323.0,136.496,136.5525,136.317,136.317,52323.0
2018-03-13 09:30:00,145.38,145.5,145.33,145.45,29608.0,136.9387,137.0517,136.8916,137.0046,29608.0
2018-03-13 09:35:00,145.44,145.57,145.38,145.5,15931.0,136.9952,137.1177,136.9387,137.0517,15931.0
2018-03-13 09:40:00,145.48,145.69,145.47,145.61,3376.0,137.0329,137.2307,137.0235,137.1553,3376.0
2018-03-13 09:45:00,145.66,145.71,145.54,145.54,3866.0,137.2024,137.2495,137.0894,137.0894,3866.0
2018-03-13 09:50:00,145.56,145.58,145.53,145.55,5465.0,137.1082,137.1271,137.08,137.0988,5465.0
2018-03-13 09:55:00,145.46,145.46,145.4,145.43,5940.0,137.014,137.014,136.9575,136.9858,5940.0
2018-03-13 10:00:00,145.37,145.37,145.26,145.35,8870.0,136.9293,136.9293,136.8257,136.9104,8870.0
2018-03-13 10:05:00,145.35,145.39,145.33,145.35,6158.0,136.9104,136.9481,136.8916,136.9104,6158.0
2018-03-13 10:10:00,145.36,145.44,145.36,145.44,6654.0,136.9199,136.9952,136.9199,136.9952,6654.0
2018-03-13 10:15:00,145.41,145.58,145.4,145.54,13935.0,136.9669,137.1271,136.9575,137.0894,13935.0
2018-03-13 10:20:00,145.55,145.57,145.53,145.55,2189.0,137.0988,137.1177,137.08,137.0988,2189.0
2018-03-13 10:25:00,145.56,145.57,145.35,145.35,4135.0,137.1082,137.1177,136.9104,136.9104,4135.0
2018-03-13 10:30:00,145.38,145.38,145.13,145.16,3487.0,136.9387,136.9387,136.7032,136.7315,3487.0
2018-03-13 10:35:00,145.09,145.11,144.98,144.98,16463.0,136.6655,136.6844,136.5619,136.5619,16463.0
2018-03-13 10:40:00,145.01,145.24,145.01,145.23,27715.0,136.5902,136.8068,136.5902,136.7974,27715.0
2018-03-13 10:45:00,145.22,145.27,145.19,145.22,13397.0,136.788,136.8351,136.7597,136.788,13397.0
2018-03-13 10:50:00,145.13,145.13,144.97,145.0,3160.0,136.7032,136.7032,136.5525,136.5808,3160.0
2018-03-13 10:55:00,144.97,145.07,144.94,144.96,16393.0,136.5525,136.6467,136.5242,136.5431,16393.0
2018-03-13 11:00:00,144.93,144.93,144.76,144.79,10259.0,136.5148,136.5148,136.3547,136.3829,10259.0
2018-03-13 11:05:00,144.79,144.83,144.62,144.62,11956.0,136.3829,136.4206,136.2228,136.2228,11956.0
2018-03-13 11:10:00,144.62,144.71,144.6,144.63,16248.0,136.2228,136.3076,136.204,136.2322,16248.0
2018-03-13 11:15:00,144.64,144.68,144.49,144.68,13436.0,136.2417,136.2793,136.1004,136.2793,13436.0
2018-03-13 11:20:00,144.7,144.75,144.69,144.7,11248.0,136.2982,136.3453,136.2888,136.2982,11248.0
2018-03-13 11:25:00,144.68,144.68,144.41,144.51,26856.0,136.2793,136.2793,136.025,136.1192,26856.0
2018-03-13 11:30:00,144.52,144.64,144.38,144.38,19182.0,136.1286,136.2417,135.9968,135.9968,19182.0
2018-03-13 11:35:00,144.39,144.53,144.35,144.48,13345.0,136.0062,136.138,135.9685,136.0909,13345.0
2018-03-13 11:40:00,144.51,144.66,144.5,144.51,7577.0,136.1192,136.2605,136.1098,136.1192,7577.0
2018-03-13 11:45:00,144.51,144.63,144.51,144.63,15694.0,136.1192,136.2322,136.1192,136.2322,15694.0
2018-03-13 11:50:00,144.63,144.63,144.56,144.63,3824.0,136.2322,136.2322,136.1663,136.2322,3824.0
2018-03-13 11:55:00,144.62,144.63,144.45,144.46,37530.0,136.2228,136.2322,136.0627,136.0721,37530.0
2018-03-13 12:00:00,144.45,144.48,144.07,144.08,17603.0,136.0627,136.0909,135.7048,135.7142,17603.0
2018-03-13 12:05:00,144.04,144.17,143.83,143.96,29416.0,135.6765,135.7989,135.4787,135.6011,29416.0
2018-03-13 12:10:00,143.94,143.98,143.89,143.96,11266.0,135.5823,135.62,135.5352,135.6011,11266.0
2018-03-13 12:15:00,143.98,144.2,143.98,144.2,5504.0,135.62,135.8272,135.62,135.8272,5504.0
2018-03-13 12:20:00,144.2,144.23,144.11,144.11,3237.0,135.8272,135.8555,135.7424,135.7424,3237.0
2018-03-13 12:25:00,144.09,144.19,144.07,144.19,4335.0,135.7236,135.8178,135.7048,135.8178,4335.0
2018-03-13 12:30:00,144.25,144.35,144.25,144.35,874.0,135.8743,135.9685,135.8743,135.9685,874.0
2018-03-13 12:35:00,144.34,144.38,144.32,144.38,1059.0,135.9591,135.9968,135.9402,135.9968,1059.0
2018-03-13 12:40:00,144.31,144.34,144.26,144.31,9109.0,135.9308,135.9591,135.8837,135.9308,9109.0
2018-03-13 12:45:00,144.26,144.51,144.24,144.49,7817.0,135.8837,136.1192,135.8649,136.1004,7817.0
2018-03-13 12:50:00,144.5,144.59,144.5,144.56,6968.0,136.1098,136.1946,136.1098,136.1663,6968.0
2018-03-13 12:55:00,144.56,144.58,144.51,144.51,8200.0,136.1663,136.1851,136.1192,136.1192,8200.0
2018-03-13 13:00:00,144.61,144.65,144.53,144.65,1950.0,136.2134,136.2511,136.138,136.2511,1950.0
2018-03-13 13:05:00,144.66,144.66,144.54,144.63,3058.0,136.2605,136.2605,136.1475,136.2322,3058.0
2018-03-13 13:10:00,144.6,144.69,144.6,144.64,1263.0,136.204,136.2888,136.204,136.2417,1263.0
2018-03-13 13:15:00,144.62,144.69,144.62,144.63,448.0,136.2228,136.2888,136.2228,136.2322,448.0
2018-03-13 13:20:00,144.66,144.68,144.52,144.52,2869.0,136.2605,136.2793,136.1286,136.1286,2869.0
2018-03-13 13:25:00,144.53,144.58,144.5,144.57,3816.0,136.138,136.1851,136.1098,136.1757,3816.0
2018-03-13 13:30:00,144.62,144.62,144.56,144.59,2369.0,136.2228,136.2228,136.1663,136.1946,2369.0
2018-03-13 13:35:00,144.62,144.66,144.6,144.66,8343.0,136.2228,136.2605,136.204,136.2605,8343.0
2018-03-13 13:40:00,144.65,144.71,144.53,144.55,10636.0,136.2511,136.3076,136.138,136.1569,10636.0
2018-03-13 13:45:00,144.53,144.55,144.38,144.42,12185.0,136.138,136.1569,135.9968,136.0344,12185.0
2018-03-13 13:50:00,144.4,144.48,144.33,144.41,11059.0,136.0156,136.0909,135.9497,136.025,11059.0
2018-03-13 13:55:00,144.4,144.4,144.25,144.26,10217.0,136.0156,136.0156,135.8743,135.8837,10217.0
2018-03-13 14:00:00,144.24,144.4,144.24,144.4,8287.0,135.8649,136.0156,135.8649,136.0156,8287.0
2018-03-13 14:05:00,144.38,144.38,144.24,144.24,5966.0,135.9968,135.9968,135.8649,135.8649,5966.0
2018-03-13 14:10:00,144.27,144.3,144.05,144.06,8462.0,135.8931,135.9214,135.6859,135.6953,8462.0
2018-03-13 14:15:00,144.05,144.21,144.04,144.16,14861.0,135.6859,135.8366,135.6765,135.7895,14861.0
2018-03-13 14:20:00,144.16,144.2,144.1,144.12,10359.0,135.7895,135.8272,135.733,135.7519,10359.0
2018-03-13 14:25:00,144.08,144.23,144.07,144.07,49152.0,135.7142,135.8555,135.7048,135.7048,49152.0
2018-03-13 14:30:00,144.09,144.37,144.07,144.35,28001.0,135.7236,135.9873,135.7048,135.9685,28001.0
2018-03-13 14:35:00,144.34,144.34,144.17,144.19,8574.0,135.9591,135.9591,135.7989,135.8178,8574.0
2018-03-13 14:40:00,144.19,144.21,143.97,144.01,16793.0,135.8178,135.8366,135.6106,135.6482,16793.0
2018-03-13 14:45:00,144.0,144.07,143.93,143.93,9220.0,135.6388,135.7048,135.5729,135.5729,9220.0
2018-03-13 14:50:00,143.95,144.0,143.82,143.89,28063.0,135.5917,135.6388,135.4693,135.5352,28063.0
2018-03-13 14:55:00,143.85,144.0,143.78,143.96,37880.0,135.4975,135.6388,135.4316,135.6011,37880.0
2018-03-13 15:00:00,143.98,144.08,143.71,143.77,4465.0,135.62,135.7142,135.3657,135.4222,4465.0
2018-03-13 15:05:00,143.74,143.82,143.69,143.79,11272.0,135.3939,135.4693,135.3468,135.441,11272.0
2018-03-13 15:10:00,143.8,143.82,143.63,143.73,34371.0,135.4504,135.4693,135.2903,135.3845,34371.0
2018-03-13 15:15:00,143.71,143.8,143.62,143.73,36160.0,135.3657,135.4504,135.2809,135.3845,36160.0
2018-03-13 15:20:00,143.69,143.72,143.5,143.57,11131.0,135.3468,135.3751,135.1679,135.2338,11131.0
2018-03-13 15:25:00,143.58,143.62,143.48,143.56,16650.0,135.2432,135.2809,135.149,135.2244,16650.0
2018-03-13 15:30:00,143.56,143.69,143.51,143.55,28129.0,135.2244,135.3468,135.1773,135.2149,28129.0
2018-03-13 15:35:00,143.52,143.73,143.42,143.47,64681.0,135.1867,135.3845,135.0925,135.1396,64681.0
2018-03-13 15:40:00,143.45,143.54,143.33,143.51,30921.0,135.1208,135.2055,135.0077,135.1773,30921.0
2018-03-13 15:45:00,143.5,143.52,143.35,143.38,38882.0,135.1679,135.1867,135.0266,135.0548,38882.0
2018-03-13 15:50:00,143.39,143.76,143.39,143.69,46699.0,135.0642,135.4128,135.0642,135.3468,46699.0
2018-03-13 15:55:00,143.71,143.8,143.61,143.68,131135.0,135.3657,135.4504,135.2715,135.3374,131135.0
2018-03-14 09:30:00,144.31,144.41,143.99,144.06,35049.0,135.9308,136.025,135.6294,135.6953,35049.0
2018-03-14 09:35:00,144.01,144.08,143.91,143.95,52016.0,135.6482,135.7142,135.554,135.5917,52016.0
2018-03-14 09:40:00,143.91,144.05,143.79,144.0,51706.0,135.554,135.6859,135.441,135.6388,51706.0
2018-03-14 09:45:00,143.94,144.03,143.79,143.79,20398.0,135.5823,135.6671,135.441,135.441,20398.0
2018-03-14 09:50:00,143.74,143.95,143.74,143.95,26080.0,135.3939,135.5917,135.3939,135.5917,26080.0
2018-03-14 09:55:00,143.88,143.91,143.77,143.87,37766.0,135.5258,135.554,135.4222,135.5164,37766.0
2018-03-14 10:00:00,143.92,144.14,143.92,144.14,16264.0,135.5635,135.7707,135.5635,135.7707,16264.0
2018-03-14 10:05:00,144.13,144.17,144.03,144.03,32039.0,135.7613,135.7989,135.6671,135.6671,32039.0
2018-03-14 10:10:00,144.03,144.03,143.64,143.64,30001.0,135.6671,135.6671,135.2997,135.2997,30001.0
2018-03-14 10:15:00,143.65,143.69,143.52,143.55,82013.0,135.3091,135.3468,135.1867,135.2149,82013.0
2018-03-14 10:20:00,143.56,143.64,143.51,143.58,18704.0,135.2244,135.2997,135.1773,135.2432,18704.0
2018-03-14 10:25:00,143.65,143.77,143.65,143.74,12166.0,135.3091,135.4222,135.3091,135.3939,12166.0
2018-03-14 10:30:00,143.72,143.84,143.67,143.82,3533.0,135.3751,135.4881,135.328,135.4693,3533.0
2018-03-14 10:35:00,143.81,143.81,143.62,143.73,6244.0,135.4599,135.4599,135.2809,135.3845,6244.0
2018-03-14 10:40:00,143.74,143.81,143.69,143.71,128283.0,135.3939,135.4599,135.3468,135.3657,128283.0
2018-03-14 10:45:00,143.83,143.96,143.83,143.87,6160.0,135.4787,135.6011,135.4787,135.5164,6160.0
2018-03-14 10:50:00,143.85,143.89,143.78,143.78,7745.0,135.4975,135.5352,135.4316,135.4316,7745.0
2018-03-14 10:55:00,143.84,143.9,143.73,143.77,3931.0,135.4881,135.5446,135.3845,135.4222,3931.0
2018-03-14 11:00:00,143.83,143.84,143.59,143.64,9309.0,135.4787,135.4881,135.2526,135.2997,9309.0
2018-03-14 11:05:00,143.64,143.69,143.54,143.68,13104.0,135.2997,135.3468,135.2055,135.3374,13104.0
2018-03-14 11:10:00,143.67,143.67,143.53,143.55,4878.0,135.328,135.328,135.1961,135.2149,4878.0
2018-03-14 11:15:00,143.51,143.56,143.42,143.42,4715.0,135.1773,135.2244,135.0925,135.0925,4715.0
2018-03-14 11:20:00,143.46,143.48,143.3,143.46,3616.0,135.1302,135.149,134.9795,135.1302,3616.0
2018-03-14 11:25:00,143.45,143.59,143.45,143.56,8582.0,135.1208,135.2526,135.1208,135.2244,8582.0
2018-03-14 11:30:00,143.56,143.61,143.47,143.47,11209.0,135.2244,135.2715,135.1396,135.1396,11209.0
2018-03-14 11:35:00,143.39,143.39,142.92,142.98,55167.0,135.0642,135.0642,134.6215,134.678,55167.0
2018-03-14 11:40:00,142.98,143.13,142.91,143.08,55777.0,134.678,134.8193,134.6121,134.7722,55777.0
2018-03-14 11:45:00,143.12,143.14,143.0,143.0,5050.0,134.8099,134.8288,134.6969,134.6969,5050.0
2018-03-14 11:50:00,143.09,143.22,143.09,143.12,31031.0,134.7817,134.9041,134.7817,134.8099,31031.0
2018-03-14 11:55:00,143.2,143.23,142.97,142.99,39497.0,134.8853,134.9135,134.6686,134.6875,39497.0
2018-03-14 12:00:00,143.02,143.15,143.0,143.0,11389.0,134.7157,134.8382,134.6969,134.6969,11389.0
2018-03-14 12:05:00,143.06,143.07,142.84,142.86,15498.0,134.7534,134.7628,134.5462,134.565,15498.0
2018-03-14 12:10:00,142.93,142.95,142.87,142.91,4994.0,134.6309,134.6498,134.5744,134.6121,4994.0
2018-03-14 12:15:00,143.01,143.2,143.01,143.19,5878.0,134.7063,134.8853,134.7063,134.8759,5878.0
2018-03-14 12:20:00,143.17,143.24,143.09,143.16,5043.0,134.857,134.9229,134.7817,134.8476,5043.0
2018-03-14 12:25:00,143.15,143.16,143.11,143.12,5419.0,134.8382,134.8476,134.8005,134.8099,5419.0
2018-03-14 12:30:00,143.22,143.28,143.17,143.25,9728.0,134.9041,134.9606,134.857,134.9324,9728.0
2018-03-14 12:35:00,143.31,143.49,143.31,143.46,9945.0,134.9889,135.1584,134.9889,135.1302,9945.0
2018-03-14 12:40:00,143.41,143.44,143.35,143.39,4531.0,135.0831,135.1113,135.0266,135.0642,4531.0
2018-03-14 12:45:00,143.35,143.49,143.26,143.33,11161.0,135.0266,135.1584,134.9418,135.0077,11161.0
2018-03-14 12:50:00,143.31,143.35,143.23,143.31,19415.0,134.9889,135.0266,134.9135,134.9889,19415.0
2018-03-14 12:55:00,143.36,143.36,143.22,143.34,10558.0,135.036,135.036,134.9041,135.0171,10558.0
2018-03-14 13:00:00,143.31,143.31,143.06,143.17,16392.0,134.9889,134.9889,134.7534,134.857,16392.0
2018-03-14 13:05:00,143.14,143.25,143.13,143.14,8036.0,134.8288,134.9324,134.8193,134.8288,8036.0
2018-03-14 13:10:00,143.15,143.18,143.05,143.06,4373.0,134.8382,134.8664,134.744,134.7534,4373.0
2018-03-14 13:15:00,143.05,143.21,143.0,143.2,14609.0,134.744,134.8947,134.6969,134.8853,14609.0
2018-03-14 13:20:00,143.2,143.31,143.2,143.31,8495.0,134.8853,134.9889,134.8853,134.9889,8495.0
2018-03-14 13:25:00,143.29,143.36,143.2,143.22,4362.0,134.97,135.036,134.8853,134.9041,4362.0
2018-03-14 13:30:00,143.29,143.45,143.29,143.42,7937.0,134.97,135.1208,134.97,135.0925,7937.0
2018-03-14 13:35:00,143.43,143.49,143.4,143.49,3177.0,135.1019,135.1584,135.0737,135.1584,3177.0
2018-03-14 13:40:00,143.48,143.54,143.48,143.51,3808.0,135.149,135.2055,135.149,135.1773,3808.0
2018-03-14 13:45:00,143.55,143.69,143.54,143.66,13019.0,135.2149,135.3468,135.2055,135.3186,13019.0
2018-03-14 13:50:00,143.7,143.94,143.69,143.85,100551.0,135.3562,135.5823,135.3468,135.4975,100551.0
2018-03-14 13:55:00,143.87,143.87,143.75,143.76,16740.0,135.5164,135.5164,135.4033,135.4128,16740.0
2018-03-14 14:00:00,143.76,143.84,143.65,143.65,32541.0,135.4128,135.4881,135.3091,135.3091,32541.0
2018-03-14 14:05:00,143.69,143.77,143.65,143.74,6060.0,135.3468,135.4222,135.3091,135.3939,6060.0
2018-03-14 14:10:00,143.74,143.74,143.58,143.59,5014.0,135.3939,135.3939,135.2432,135.2526,5014.0
2018-03-14 14:15:00,143.57,143.65,143.5,143.5,14026.0,135.2338,135.3091,135.1679,135.1679,14026.0
2018-03-14 14:20:00,143.5,143.63,143.48,143.61,12380.0,135.1679,135.2903,135.149,135.2715,12380.0
2018-03-14 14:25:00,143.6,143.61,143.54,143.59,7891.0,135.262,135.2715,135.2055,135.2526,7891.0
2018-03-14 14:30:00,143.59,143.69,143.57,143.65,6038.0,135.2526,135.3468,135.2338,135.3091,6038.0
2018-03-14 14:35:00,143.69,143.69,143.14,143.21,8669.0,135.3468,135.3468,134.8288,134.8947,8669.0
2018-03-14 14:40:00,143.16,143.22,142.96,142.96,13942.0,134.8476,134.9041,134.6592,134.6592,13942.0
2018-03-14 14:45:00,142.96,143.19,142.93,143.18,10793.0,134.6592,134.8759,134.6309,134.8664,10793.0
2018-03-14 14:50:00,143.18,143.28,143.12,143.22,15780.0,134.8664,134.9606,134.8099,134.9041,15780.0
2018-03-14 14:55:00,143.16,143.41,143.16,143.33,20542.0,134.8476,135.0831,134.8476,135.0077,20542.0
2018-03-14 15:00:00,143.37,143.37,143.2,143.2,8917.0,135.0454,135.0454,134.8853,134.8853,8917.0
2018-03-14 15:05:00,143.2,143.31,143.16,143.17,9850.0,134.8853,134.9889,134.8476,134.857,9850.0
2018-03-14 15:10:00,143.15,143.16,142.95,143.12,27147.0,134.8382,134.8476,134.6498,134.8099,27147.0
2018-03-14 15:15:00,143.13,143.36,143.02,143.12,19273.0,134.8193,135.036,134.7157,134.8099,19273.0
2018-03-14 15:20:00,143.09,143.27,142.96,143.27,12022.0,134.7817,134.9512,134.6592,134.9512,12022.0
2018-03-14 15:25:00,143.2,143.22,143.05,143.08,30903.0,134.8853,134.9041,134.744,134.7722,30903.0
2018-03-14 15:30:00,143.08,143.19,143.01,143.02,21820.0,134.7722,134.8759,134.7063,134.7157,21820.0
2018-03-14 15:35:00,143.08,143.15,143.04,143.07,19182.0,134.7722,134.8382,134.7346,134.7628,19182.0
2018-03-14 15:40:00,143.06,143.06,142.92,143.05,23376.0,134.7534,134.7534,134.6215,134.744,23376.0
2018-03-14 15:45:00,143.11,143.24,143.07,143.22,38956.0,134.8005,134.9229,134.7628,134.9041,38956.0
2018-03-14 15:50:00,143.21,143.21,143.08,143.2,21926.0,134.8947,134.8947,134.7722,134.8853,21926.0
2018-03-14 15:55:00,143.19,143.2,143.08,143.19,37503.0,134.8759,134.8853,134.7722,134.8759,37503.0
2018-03-15 09:30:00,143.51,143.61,143.24,143.24,39885.0,135.1773,135.2715,134.9229,134.9229,39885.0
2018-03-15 09:35:00,143.32,143.32,143.12,143.13,18655.0,134.9983,134.9983,134.8099,134.8193,18655.0
2018-03-15 09:40:00,143.11,143.17,143.0,143.13,14846.0,134.8005,134.857,134.6969,134.8193,14846.0
2018-03-15 09:45:00,143.11,143.12,142.91,142.91,15865.0,134.8005,134.8099,134.6121,134.6121,15865.0
2018-03-15 09:50:00,142.92,143.11,142.88,143.11,2463.0,134.6215,134.8005,134.5839,134.8005,2463.0
2018-03-15 09:55:00,143.17,143.17,143.1,143.1,5255.0,134.857,134.857,134.7911,134.7911,5255.0
2018-03-15 10:00:00,143.19,143.28,143.12,143.28,13542.0,134.8759,134.9606,134.8099,134.9606,13542.0
2018-03-15 10:05:00,143.32,143.39,143.28,143.34,21721.0,134.9983,135.0642,134.9606,135.0171,21721.0
2018-03-15 10:10:00,143.39,143.44,143.34,143.34,17715.0,135.0642,135.1113,135.0171,135.0171,17715.0
2018-03-15 10:15:00,143.33,143.42,143.22,143.23,7187.0,135.0077,135.0925,134.9041,134.9135,7187.0
2018-03-15 10:20:00,143.18,143.24,143.16,143.24,5524.0,134.8664,134.9229,134.8476,134.9229,5524.0
2018-03-15 10:25:00,143.22,143.4,143.2,143.4,2862.0,134.9041,135.0737,134.8853,135.0737,2862.0
2018-03-15 10:30:00,143.52,143.52,143.33,143.33,7094.0,135.1867,135.1867,135.0077,135.0077,7094.0
2018-03-15 10:35:00,143.36,143.36,143.2,143.24,6441.0,135.036,135.036,134.8853,134.9229,6441.0
2018-03-15 10:40:00,143.23,143.28,143.2,143.24,1168.0,134.9135,134.9606,134.8853,134.9229,1168.0
2018-03-15 10:45:00,143.22,143.44,143.21,143.42,30698.0,134.9041,135.1113,134.8947,135.0925,30698.0
2018-03-15 10:50:00,143.3,143.37,143.29,143.35,17795.0,134.9795,135.0454,134.97,135.0266,17795.0
2018-03-15 10:55:00,143.42,143.5,143.42,143.48,3730.0,135.0925,135.1679,135.0925,135.149,3730.0
2018-03-15 11:00:00,143.5,143.69,143.49,143.65,6984.0,135.1679,135.3468,135.1584,135.3091,6984.0
2018-03-15 11:05:00,143.66,143.68,143.61,143.65,10012.0,135.3186,135.3374,135.2715,135.3091,10012.0
2018-03-15 11:10:00,143.64,143.79,143.63,143.79,18528.0,135.2997,135.441,135.2903,135.441,18528.0
2018-03-15 11:15:00,143.79,143.81,143.73,143.81,3764.0,135.441,135.4599,135.3845,135.4599,3764.0
2018-03-15 11:20:00,143.82,143.89,143.77,143.86,3427.0,135.4693,135.5352,135.4222,135.5069,3427.0
2018-03-15 11:25:00,143.9,143.95,143.87,143.91,33580.0,135.5446,135.5917,135.5164,135.554,33580.0
2018-03-15 11:30:00,143.9,143.9,143.81,143.83,7048.0,135.5446,135.5446,135.4599,135.4787,7048.0
2018-03-15 11:35:00,143.83,143.9,143.83,143.85,1500.0,135.4787,135.5446,135.4787,135.4975,1500.0
2018-03-15 11:40:00,143.81,143.82,143.72,143.75,6231.0,135.4599,135.4693,135.3751,135.4033,6231.0
2018-03-15 11:45:00,143.74,143.78,143.68,143.7,3164.0,135.3939,135.4316,135.3374,135.3562,3164.0
2018-03-15 11:50:00,143.68,143.7,143.65,143.65,2193.0,135.3374,135.3562,135.3091,135.3091,2193.0
2018-03-15 11:55:00,143.48,143.58,143.45,143.58,6531.0,135.149,135.2432,135.1208,135.2432,6531.0
2018-03-15 12:00:00,143.64,143.64,143.56,143.56,7250.0,135.2997,135.2997,135.2244,135.2244,7250.0
2018-03-15 12:05:00,143.59,143.82,143.57,143.65,516175.0,135.2526,135.4693,135.2338,135.3091,516175.0
2018-03-15 12:10:00,143.6,143.6,143.49,143.54,1202.0,135.262,135.262,135.1584,135.2055,1202.0
2018-03-15 12:15:00,143.54,143.54,143.46,143.51,6244.0,135.2055,135.2055,135.1302,135.1773,6244.0
2018-03-15 12:20:00,143.52,143.57,143.47,143.47,3134.0,135.1867,135.2338,135.1396,135.1396,3134.0
2018-03-15 12:25:00,143.48,143.53,143.47,143.49,12339.0,135.149,135.1961,135.1396,135.1584,12339.0
2018-03-15 12:30:00,143.51,143.53,143.32,143.36,8428.0,135.1773,135.1961,134.9983,135.036,8428.0
2018-03-15 12:35:00,143.38,143.43,143.32,143.32,5779.0,135.0548,135.1019,134.9983,134.9983,5779.0
2018-03-15 12:40:00,143.33,143.44,143.32,143.44,1831.0,135.0077,135.1113,134.9983,135.1113,1831.0
2018-03-15 12:45:00,143.44,143.44,143.37,143.38,1668.0,135.1113,135.1113,135.0454,135.0548,1668.0
2018-03-15 12:50:00,143.39,143.54,143.39,143.46,1754.0,135.0642,135.2055,135.0642,135.1302,1754.0
2018-03-15 12:55:00,143.44,143.47,143.4,143.43,11301.0,135.1113,135.1396,135.0737,135.1019,11301.0
2018-03-15 13:00:00,143.39,143.5,143.37,143.49,6225.0,135.0642,135.1679,135.0454,135.1584,6225.0
2018-03-15 13:05:00,143.47,143.47,143.42,143.43,3776.0,135.1396,135.1396,135.0925,135.1019,3776.0
2018-03-15 13:10:00,143.49,143.51,143.44,143.47,25697.0,135.1584,135.1773,135.1113,135.1396,25697.0
2018-03-15 13:15:00,143.44,143.44,143.21,143.23,7870.0,135.1113,135.1113,134.8947,134.9135,7870.0
2018-03-15 13:20:00,143.22,143.29,143.19,143.29,4094.0,134.9041,134.97,134.8759,134.97,4094.0
2018-03-15 13:25:00,143.27,143.36,143.24,143.34,3775.0,134.9512,135.036,134.9229,135.0171,3775.0
2018-03-15 13:30:00,143.36,143.39,143.3,143.3,2203.0,135.036,135.0642,134.9795,134.9795,2203.0
2018-03-15 13:35:00,143.34,143.34,143.28,143.32,1313.0,135.0171,135.0171,134.9606,134.9983,1313.0
2018-03-15 13:40:00,143.33,143.33,143.29,143.29,9521.0,135.0077,135.0077,134.97,134.97,9521.0
2018-03-15 13:45:00,143.25,143.25,143.01,143.08,18619.0,134.9324,134.9324,134.7063,134.7722,18619.0
2018-03-15 13:50:00,143.13,143.15,143.02,143.04,6084.0,134.8193,134.8382,134.7157,134.7346,6084.0
2018-03-15 13:55:00,143.06,143.06,142.8,142.8,15420.0,134.7534,134.7534,134.5085,134.5085,15420.0
2018-03-15 14:00:00,142.8,142.91,142.71,142.89,11378.0,134.5085,134.6121,134.4237,134.5933,11378.0
2018-03-15 14:05:00,142.87,143.01,142.85,143.01,10724.0,134.5744,134.7063,134.5556,134.7063,10724.0
2018-03-15 14:10:00,143.0,143.02,142.87,142.88,7153.0,134.6969,134.7157,134.5744,134.5839,7153.0
2018-03-15 14:15:00,142.94,143.1,142.93,143.02,33249.0,134.6404,134.7911,134.6309,134.7157,33249.0
2018-03-15 14:20:00,142.99,143.04,142.98,143.02,4447.0,134.6875,134.7346,134.678,134.7157,4447.0
2018-03-15 14:25:00,142.98,143.05,142.88,142.91,8147.0,134.678,134.744,134.5839,134.6121,8147.0
2018-03-15 14:30:00,142.92,142.99,142.9,142.99,20790.0,134.6215,134.6875,134.6027,134.6875,20790.0
2018-03-15 14:35:00,142.96,142.99,142.92,142.92,6586.0,134.6592,134.6875,134.6215,134.6215,6586.0
2018-03-15 14:40:00,142.94,142.94,142.81,142.82,3549.0,134.6404,134.6404,134.5179,134.5273,3549.0
2018-03-15 14:45:00,142.82,142.91,142.82,142.86,8364.0,134.5273,134.6121,134.5273,134.565,8364.0
2018-03-15 14:50:00,142.85,142.89,142.84,142.88,4940.0,134.5556,134.5933,134.5462,134.5839,4940.0
2018-03-15 14:55:00,142.93,143.09,142.93,143.09,7486.0,134.6309,134.7817,134.6309,134.7817,7486.0
2018-03-15 15:00:00,143.12,143.13,143.04,143.09,4676.0,134.8099,134.8193,134.7346,134.7817,4676.0
2018-03-15 15:05:00,143.1,143.18,143.05,143.14,8974.0,134.7911,134.8664,134.744,134.8288,8974.0
2018-03-15 15:10:00,143.11,143.11,143.05,143.05,8497.0,134.8005,134.8005,134.744,134.744,8497.0
2018-03-15 15:15:00,143.05,143.09,142.93,143.0,13721.0,134.744,134.7817,134.6309,134.6969,13721.0
2018-03-15 15:20:00,143.03,143.18,143.03,143.15,16466.0,134.7251,134.8664,134.7251,134.8382,16466.0
2018-03-15 15:25:00,143.13,143.2,143.12,143.2,15357.0,134.8193,134.8853,134.8099,134.8853,15357.0
2018-03-15 15:30:00,143.18,143.24,143.16,143.21,13114.0,134.8664,134.9229,134.8476,134.8947,13114.0
2018-03-15 15:35:00,143.23,143.28,143.14,143.14,7093.0,134.9135,134.9606,134.8288,134.8288,7093.0
2018-03-15 15:40:00,143.13,143.2,143.12,143.15,27846.0,134.8193,134.8853,134.8099,134.8382,27846.0
2018-03-15 15:45:00,143.15,143.27,143.15,143.27,13215.0,134.8382,134.9512,134.8382,134.9512,13215.0
2018-03-15 15:50:00,143.26,143.26,143.11,143.11,19292.0,134.9418,134.9418,134.8005,134.8005,19292.0
2018-03-15 15:55:00,143.11,143.21,143.09,143.09,120019.0,134.8005,134.8947,134.7817,134.7817,120019.0
2018-03-16 09:30:00,143.34,143.5,143.33,143.42,17017.0,135.0171,135.1679,135.0077,135.0925,17017.0
2018-03-16 09:35:00,143.31,143.43,143.28,143.34,7975.0,134.9889,135.1019,134.9606,135.0171,7975.0
2018-03-16 09:40:00,143.37,143.66,143.37,143.66,7476.0,135.0454,135.3186,135.0454,135.3186,7476.0
2018-03-16 09:45:00,143.64,143.69,143.47,143.53,16933.0,135.2997,135.3468,135.1396,135.1961,16933.0
2018-03-16 09:50:00,143.55,143.58,143.43,143.54,6017.0,135.2149,135.2432,135.1019,135.2055,6017.0
2018-03-16 09:55:00,143.54,143.58,143.51,143.53,4918.0,135.2055,135.2432,135.1773,135.1961,4918.0
2018-03-16 10:00:00,143.56,143.61,143.41,143.45,3956.0,135.2244,135.2715,135.0831,135.1208,3956.0
2018-03-16 10:05:00,143.45,143.5,143.45,143.45,12891.0,135.1208,135.1679,135.1208,135.1208,12891.0
2018-03-16 10:10:00,143.37,143.47,143.37,143.47,4275.0,135.0454,135.1396,135.0454,135.1396,4275.0
2018-03-16 10:15:00,143.5,143.6,143.49,143.6,6240.0,135.1679,135.262,135.1584,135.262,6240.0
2018-03-16 10:20:00,143.64,143.68,143.57,143.62,4795.0,135.2997,135.3374,135.2338,135.2809,4795.0
2018-03-16 10:25:00,143.62,143.62,143.55,143.57,6659.0,135.2809,135.2809,135.2149,135.2338,6659.0
2018-03-16 10:30:00,143.65,143.67,143.64,143.66,3150.0,135.3091,135.328,135.2997,135.3186,3150.0
2018-03-16 10:35:00,143.66,143.68,143.58,143.63,6868.0,135.3186,135.3374,135.2432,135.2903,6868.0
2018-03-16 10:40:00,143.62,143.63,143.48,143.5,19912.0,135.2809,135.2903,135.149,135.1679,19912.0
2018-03-16 10:45:00,143.5,143.56,143.49,143.56,7856.0,135.1679,135.2244,135.1584,135.2244,7856.0
2018-03-16 10:50:00,143.57,143.67,143.54,143.63,11966.0,135.2338,135.328,135.2055,135.2903,11966.0
2018-03-16 10:55:00,143.63,143.64,143.56,143.61,33298.0,135.2903,135.2997,135.2244,135.2715,33298.0
2018-03-16 11:00:00,143.62,143.66,143.57,143.66,17411.0,135.2809,135.3186,135.2338,135.3186,17411.0
2018-03-16 11:05:00,143.64,143.65,143.51,143.51,19552.0,135.2997,135.3091,135.1773,135.1773,19552.0
2018-03-16 11:10:00,143.51,143.55,143.48,143.49,8292.0,135.1773,135.2149,135.149,135.1584,8292.0
2018-03-16 11:15:00,143.45,143.47,143.43,143.46,14693.0,135.1208,135.1396,135.1019,135.1302,14693.0
2018-03-16 11:20:00,143.45,143.53,143.45,143.48,7355.0,135.1208,135.1961,135.1208,135.149,7355.0
2018-03-16 11:25:00,143.47,143.53,143.38,143.52,12645.0,135.1396,135.1961,135.0548,135.1867,12645.0
2018-03-16 11:30:00,143.55,143.6,143.53,143.56,209623.0,135.2149,135.262,135.1961,135.2244,209623.0
2018-03-16 11:35:00,143.54,143.55,143.45,143.48,6089.0,135.2055,135.2149,135.1208,135.149,6089.0
2018-03-16 11:40:00,143.51,143.52,143.37,143.39,18916.0,135.1773,135.1867,135.0454,135.0642,18916.0
2018-03-16 11:45:00,143.41,143.46,143.36,143.38,7259.0,135.0831,135.1302,135.036,135.0548,7259.0
2018-03-16 11:50:00,143.34,143.39,143.33,143.34,19368.0,135.0171,135.0642,135.0077,135.0171,19368.0
2018-03-16 11:55:00,143.34,143.34,143.11,143.11,10604.0,135.0171,135.0171,134.8005,134.8005,10604.0
2018-03-16 12:00:00,143.12,143.25,143.12,143.24,13358.0,134.8099,134.9324,134.8099,134.9229,13358.0
2018-03-16 12:05:00,143.26,143.29,143.15,143.21,9616.0,134.9418,134.97,134.8382,134.8947,9616.0
2018-03-16 12:10:00,143.22,143.25,143.14,143.24,7890.0,134.9041,134.9324,134.8288,134.9229,7890.0
2018-03-16 12:15:00,143.24,143.27,143.18,143.25,7682.0,134.9229,134.9512,134.8664,134.9324,7682.0
2018-03-16 12:20:00,143.28,143.3,143.22,143.26,7572.0,134.9606,134.9795,134.9041,134.9418,7572.0
2018-03-16 12:25:00,143.27,143.31,143.23,143.25,15478.0,134.9512,134.9889,134.9135,134.9324,15478.0
2018-03-16 12:30:00,143.24,143.3,143.18,143.24,7007.0,134.9229,134.9795,134.8664,134.9229,7007.0
2018-03-16 12:35:00,143.26,143.36,143.26,143.31,7945.0,134.9418,135.036,134.9418,134.9889,7945.0
2018-03-16 12:40:00,143.3,143.39,143.26,143.33,24124.0,134.9795,135.0642,134.9418,135.0077,24124.0
2018-03-16 12:45:00,143.35,143.39,143.33,143.39,4961.0,135.0266,135.0642,135.0077,135.0642,4961.0
2018-03-16 12:50:00,143.41,143.41,143.34,143.39,3488.0,135.0831,135.0831,135.0171,135.0642,3488.0
2018-03-16 12:55:00,143.39,143.42,143.37,143.41,7848.0,135.0642,135.0925,135.0454,135.0831,7848.0
2018-03-16 13:00:00,143.42,143.47,143.41,143.43,6997.0,135.0925,135.1396,135.0831,135.1019,6997.0
2018-03-16 13:05:00,143.43,143.45,143.36,143.44,16777.0,135.1019,135.1208,135.036,135.1113,16777.0
2018-03-16 13:10:00,143.41,143.42,143.33,143.37,13395.0,135.0831,135.0925,135.0077,135.0454,13395.0
2018-03-16 13:15:00,143.36,143.37,143.28,143.29,3609.0,135.036,135.0454,134.9606,134.97,3609.0
2018-03-16 13:20:00,143.27,143.32,143.25,143.26,15476.0,134.9512,134.9983,134.9324,134.9418,15476.0
2018-03-16 13:25:00,143.27,143.28,143.17,143.18,18088.0,134.9512,134.9606,134.857,134.8664,18088.0
2018-03-16 13:30:00,143.18,143.27,143.18,143.27,15141.0,134.8664,134.9512,134.8664,134.9512,15141.0
2018-03-16 13:35:00,143.28,143.3,143.25,143.26,8507.0,134.9606,134.9795,134.9324,134.9418,8507.0
2018-03-16 13:40:00,143.3,143.3,143.16,143.17,18214.0,134.9795,134.9795,134.8476,134.857,18214.0
2018-03-16 13:45:00,143.17,143.22,143.06,143.11,80101.0,134.857,134.9041,134.7534,134.8005,80101.0
2018-03-16 13:50:00,143.12,143.19,143.12,143.15,12168.0,134.8099,134.8759,134.8099,134.8382,12168.0
2018-03-16 13:55:00,143.16,143.18,143.13,143.16,7087.0,134.8476,134.8664,134.8193,134.8476,7087.0
2018-03-16 14:00:00,143.17,143.22,143.17,143.19,7818.0,134.857,134.9041,134.857,134.8759,7818.0
2018-03-16 14:05:00,143.21,143.22,143.15,143.17,24403.0,134.8947,134.9041,134.8382,134.857,24403.0
2018-03-16 14:10:00,143.15,143.16,143.04,143.09,91420.0,134.8382,134.8476,134.7346,134.7817,91420.0
2018-03-16 14:15:00,143.08,143.14,143.08,143.13,4215.0,134.7722,134.8288,134.7722,134.8193,4215.0
2018-03-16 14:20:00,143.12,143.2,143.11,143.2,13301.0,134.8099,134.8853,134.8005,134.8853,13301.0
2018-03-16 14:25:00,143.21,143.25,143.2,143.23,5525.0,134.8947,134.9324,134.8853,134.9135,5525.0
2018-03-16 14:30:00,143.22,143.24,143.18,143.24,5393.0,134.9041,134.9229,134.8664,134.9229,5393.0
2018-03-16 14:35:00,143.25,143.32,143.23,143.29,8674.0,134.9324,134.9983,134.9135,134.97,8674.0
2018-03-16 14:40:00,143.3,143.31,143.25,143.28,13570.0,134.9795,134.9889,134.9324,134.9606,13570.0
2018-03-16 14:45:00,143.29,143.29,143.22,143.22,6241.0,134.97,134.97,134.9041,134.9041,6241.0
2018-03-16 14:50:00,143.24,143.29,143.21,143.27,16527.0,134.9229,134.97,134.8947,134.9512,16527.0
2018-03-16 14:55:00,143.29,143.32,143.26,143.27,24416.0,134.97,134.9983,134.9418,134.9512,24416.0
2018-03-16 15:00:00,143.26,143.32,143.25,143.26,76328.0,134.9418,134.9983,134.9324,134.9418,76328.0
2018-03-16 15:05:00,143.26,143.28,143.22,143.25,12511.0,134.9418,134.9606,134.9041,134.9324,12511.0
2018-03-16 15:10:00,143.26,143.27,143.23,143.25,8195.0,134.9418,134.9512,134.9135,134.9324,8195.0
2018-03-16 15:15:00,143.25,143.26,143.18,143.2,99971.0,134.9324,134.9418,134.8664,134.8853,99971.0
2018-03-16 15:20:00,143.2,143.23,143.19,143.2,14499.0,134.8853,134.9135,134.8759,134.8853,14499.0
2018-03-16 15:25:00,143.2,143.37,143.2,143.33,23161.0,134.8853,135.0454,134.8853,135.0077,23161.0
2018-03-16 15:30:00,143.34,143.4,143.33,143.35,38632.0,135.0171,135.0737,135.0077,135.0266,38632.0
2018-03-16 15:35:00,143.37,143.4,143.29,143.33,31052.0,135.0454,135.0737,134.97,135.0077,31052.0
2018-03-16 15:40:00,143.35,143.39,143.32,143.38,55419.0,135.0266,135.0642,134.9983,135.0548,55419.0
2018-03-16 15:45:00,143.38,143.4,143.28,143.31,25047.0,135.0548,135.0737,134.9606,134.9889,25047.0
2018-03-16 15:50:00,143.32,143.46,143.31,143.43,49969.0,134.9983,135.1302,134.9889,135.1019,49969.0
2018-03-16 15:55:00,143.44,143.48,143.1,143.1,135194.0,135.1113,135.149,134.7911,134.7911,135194.0
2018-03-19 09:30:00,142.42,142.42,141.98,142.0,36081.0,134.1506,134.1506,133.7361,133.7549,36081.0
2018-03-19 09:35:00,142.01,142.09,141.92,142.07,14886.0,133.7644,133.8397,133.6796,133.8209,14886.0
2018-03-19 09:40:00,141.99,142.08,141.89,141.91,15314.0,133.7455,133.8303,133.6513,133.6702,15314.0
2018-03-19 09:45:00,141.87,142.06,141.86,142.02,8842.0,133.6325,133.8115,133.6231,133.7738,8842.0
2018-03-19 09:50:00,142.04,142.17,142.04,142.09,3650.0,133.7926,133.9151,133.7926,133.8397,3650.0
2018-03-19 09:55:00,142.1,142.12,142.0,142.07,14025.0,133.8491,133.868,133.7549,133.8209,14025.0
2018-03-19 10:00:00,142.04,142.13,142.02,142.02,1785.0,133.7926,133.8774,133.7738,133.7738,1785.0
2018-03-19 10:05:00,141.99,142.02,141.95,141.99,3945.0,133.7455,133.7738,133.7079,133.7455,3945.0
2018-03-19 10:10:00,141.92,141.95,141.76,141.79,17754.0,133.6796,133.7079,133.5289,133.5571,17754.0
2018-03-19 10:15:00,141.82,141.94,141.81,141.83,7450.0,133.5854,133.6984,133.576,133.5948,7450.0
2018-03-19 10:20:00,141.82,141.85,141.78,141.85,13033.0,133.5854,133.6137,133.5477,133.6137,13033.0
2018-03-19 10:25:00,141.83,141.97,141.83,141.97,2339.0,133.5948,133.7267,133.5948,133.7267,2339.0
2018-03-19 10:30:00,141.99,142.05,141.97,142.01,3585.0,133.7455,133.802,133.7267,133.7644,3585.0
2018-03-19 10:35:00,142.03,142.03,141.88,141.89,1794.0,133.7832,133.7832,133.6419,133.6513,1794.0
2018-03-19 10:40:00,141.9,141.9,141.65,141.67,6484.0,133.6608,133.6608,133.4253,133.4441,6484.0
2018-03-19 10:45:00,141.65,141.75,141.63,141.67,6947.0,133.4253,133.5195,133.4064,133.4441,6947.0
2018-03-19 10:50:00,141.59,141.59,141.42,141.42,2198.0,133.3688,133.3688,133.2086,133.2086,2198.0
2018-03-19 10:55:00,141.45,141.45,141.36,141.43,4718.0,133.2369,133.2369,133.1521,133.218,4718.0
2018-03-19 11:00:00,141.39,141.4,141.26,141.29,4636.0,133.1804,133.1898,133.0579,133.0862,4636.0
2018-03-19 11:05:00,141.27,141.46,141.27,141.42,5151.0,133.0673,133.2463,133.0673,133.2086,5151.0
2018-03-19 11:10:00,141.43,141.45,141.2,141.21,7709.0,133.218,133.2369,133.0014,133.0108,7709.0
2018-03-19 11:15:00,141.15,141.18,141.1,141.14,11499.0,132.9543,132.9826,132.9072,132.9449,11499.0
2018-03-19 11:20:00,141.09,141.22,141.09,141.18,8145.0,132.8978,133.0202,132.8978,132.9826,8145.0
2018-03-19 11:25:00,141.19,141.28,141.18,141.24,18191.0,132.992,133.0768,132.9826,133.0391,18191.0
2018-03-19 11:30:00,141.24,141.26,141.09,141.14,11456.0,133.0391,133.0579,132.8978,132.9449,11456.0
2018-03-19 11:35:00,141.13,141.13,141.04,141.04,10584.0,132.9355,132.9355,132.8507,132.8507,10584.0
2018-03-19 11:40:00,141.01,141.01,140.85,140.87,19829.0,132.8224,132.8224,132.6717,132.6906,19829.0
2018-03-19 11:45:00,140.85,140.87,140.71,140.77,14790.0,132.6717,132.6906,132.5398,132.5964,14790.0
2018-03-19 11:50:00,140.7,140.84,140.7,140.74,7949.0,132.5304,132.6623,132.5304,132.5681,7949.0
2018-03-19 11:55:00,140.75,140.75,140.48,140.54,7802.0,132.5775,132.5775,132.3232,132.3797,7802.0
2018-03-19 12:00:00,140.59,140.67,140.52,140.63,5551.0,132.4268,132.5022,132.3609,132.4645,5551.0
2018-03-19 12:05:00,140.62,140.79,140.62,140.66,20711.0,132.4551,132.6152,132.4551,132.4928,20711.0
2018-03-19 12:10:00,140.67,140.73,140.55,140.63,37869.0,132.5022,132.5587,132.3891,132.4645,37869.0
2018-03-19 12:15:00,140.6,140.64,140.5,140.6,7751.0,132.4362,132.4739,132.342,132.4362,7751.0
2018-03-19 12:20:00,140.57,140.7,140.56,140.7,12724.0,132.408,132.5304,132.3986,132.5304,12724.0
2018-03-19 12:25:00,140.76,140.81,140.68,140.81,4069.0,132.5869,132.634,132.5116,132.634,4069.0
2018-03-19 12:30:00,140.79,140.8,140.56,140.59,16834.0,132.6152,132.6246,132.3986,132.4268,16834.0
2018-03-19 12:35:00,140.65,140.73,140.63,140.69,4461.0,132.4833,132.5587,132.4645,132.521,4461.0
2018-03-19 12:40:00,140.66,140.71,140.55,140.55,16484.0,132.4928,132.5398,132.3891,132.3891,16484.0
2018-03-19 12:45:00,140.45,140.45,140.33,140.38,4331.0,132.2949,132.2949,132.1819,132.229,4331.0
2018-03-19 12:50:00,140.38,140.57,140.38,140.56,7256.0,132.229,132.408,132.229,132.3986,7256.0
2018-03-19 12:55:00,140.62,140.69,140.61,140.63,6488.0,132.4551,132.521,132.4457,132.4645,6488.0
2018-03-19 13:00:00,140.61,140.66,140.4,140.4,15653.0,132.4457,132.4928,132.2478,132.2478,15653.0
2018-03-19 13:05:00,140.37,140.38,140.09,140.11,6281.0,132.2196,132.229,131.9558,131.9747,6281.0
2018-03-19 13:10:00,140.14,140.17,140.03,140.16,19898.0,132.0029,132.0312,131.8993,132.0218,19898.0
2018-03-19 13:15:00,140.13,140.35,140.13,140.3,8872.0,131.9935,132.2008,131.9935,132.1537,8872.0
2018-03-19 13:20:00,140.31,140.31,140.2,140.23,8768.0,132.1631,132.1631,132.0595,132.0877,8768.0
2018-03-19 13:25:00,140.19,140.23,139.98,140.16,38029.0,132.05,132.0877,131.8522,132.0218,38029.0
2018-03-19 13:30:00,140.14,140.3,140.1,140.12,11736.0,132.0029,132.1537,131.9653,131.9841,11736.0
2018-03-19 13:35:00,140.12,140.32,140.1,140.31,6063.0,131.9841,132.1725,131.9653,132.1631,6063.0
2018-03-19 13:40:00,140.38,140.4,140.32,140.4,9439.0,132.229,132.2478,132.1725,132.2478,9439.0
2018-03-19 13:45:00,140.41,140.48,140.41,140.44,12378.0,132.2573,132.3232,132.2573,132.2855,12378.0
2018-03-19 13:50:00,140.4,140.43,140.3,140.34,11299.0,132.2478,132.2761,132.1537,132.1913,11299.0
2018-03-19 13:55:00,140.32,140.46,140.28,140.46,6015.0,132.1725,132.3044,132.1348,132.3044,6015.0
2018-03-19 14:00:00,140.44,140.66,140.43,140.6,12251.0,132.2855,132.4928,132.2761,132.4362,12251.0
2018-03-19 14:05:00,140.61,140.61,140.52,140.52,11747.0,132.4457,132.4457,132.3609,132.3609,11747.0
2018-03-19 14:10:00,140.5,140.59,140.47,140.5,3449.0,132.342,132.4268,132.3138,132.342,3449.0
2018-03-19 14:15:00,140.47,140.55,140.43,140.43,3600.0,132.3138,132.3891,132.2761,132.2761,3600.0
2018-03-19 14:20:00,140.41,140.41,140.24,140.28,2392.0,132.2573,132.2573,132.0971,132.1348,2392.0
2018-03-19 14:25:00,140.25,140.37,140.25,140.37,2987.0,132.1066,132.2196,132.1066,132.2196,2987.0
2018-03-19 14:30:00,140.34,140.34,140.12,140.12,7896.0,132.1913,132.1913,131.9841,131.9841,7896.0
2018-03-19 14:35:00,140.13,140.16,139.88,140.0,13507.0,131.9935,132.0218,131.758,131.8711,13507.0
2018-03-19 14:40:00,139.99,140.15,139.89,140.15,7626.0,131.8617,132.0124,131.7675,132.0124,7626.0
2018-03-19 14:45:00,140.2,140.28,140.13,140.13,7703.0,132.0595,132.1348,131.9935,131.9935,7703.0
2018-03-19 14:50:00,140.11,140.36,140.1,140.36,13792.0,131.9747,132.2102,131.9653,132.2102,13792.0
2018-03-19 14:55:00,140.35,140.47,140.35,140.38,14085.0,132.2008,132.3138,132.2008,132.229,14085.0
2018-03-19 15:00:00,140.36,140.37,140.19,140.33,3373.0,132.2102,132.2196,132.05,132.1819,3373.0
2018-03-19 15:05:00,140.27,140.43,140.17,140.17,17860.0,132.1254,132.2761,132.0312,132.0312,17860.0
2018-03-19 15:10:00,140.23,140.31,140.18,140.22,12913.0,132.0877,132.1631,132.0406,132.0783,12913.0
2018-03-19 15:15:00,140.31,140.66,140.31,140.64,4628.0,132.1631,132.4928,132.1631,132.4739,4628.0
2018-03-19 15:20:00,140.67,140.71,140.45,140.45,18672.0,132.5022,132.5398,132.2949,132.2949,18672.0
2018-03-19 15:25:00,140.46,140.52,140.41,140.48,11453.0,132.3044,132.3609,132.2573,132.3232,11453.0
2018-03-19 15:30:00,140.43,140.47,140.3,140.34,12859.0,132.2761,132.3138,132.1537,132.1913,12859.0
2018-03-19 15:35:00,140.32,140.66,140.29,140.57,15507.0,132.1725,132.4928,132.1442,132.408,15507.0
2018-03-19 15:40:00,140.57,140.65,140.48,140.53,22141.0,132.408,132.4833,132.3232,132.3703,22141.0
2018-03-19 15:45:00,140.52,140.82,140.52,140.74,14509.0,132.3609,132.6435,132.3609,132.5681,14509.0
2018-03-19 15:50:00,140.69,140.8,140.62,140.78,29791.0,132.521,132.6246,132.4551,132.6058,29791.0
2018-03-19 15:55:00,140.8,141.06,140.8,140.94,64921.0,132.6246,132.8695,132.6246,132.7565,64921.0
2018-03-20 09:30:00,141.03,141.32,141.02,141.22,22094.0,132.8413,133.1144,132.8318,133.0202,22094.0
2018-03-20 09:35:00,141.3,141.37,141.2,141.21,1826.0,133.0956,133.1615,133.0014,133.0108,1826.0
2018-03-20 09:40:00,141.44,141.63,141.44,141.6,4177.0,133.2275,133.4064,133.2275,133.3782,4177.0
2018-03-20 09:45:00,141.69,141.7,141.63,141.66,1819.0,133.4629,133.4724,133.4064,133.4347,1819.0
2018-03-20 09:50:00,141.5,141.62,141.5,141.57,11414.0,133.284,133.397,133.284,133.3499,11414.0
2018-03-20 09:55:00,141.53,141.53,141.36,141.36,3028.0,133.3122,133.3122,133.1521,133.1521,3028.0
2018-03-20 10:00:00,141.39,141.47,141.38,141.46,12566.0,133.1804,133.2557,133.1709,133.2463,12566.0
2018-03-20 10:05:00,141.43,141.49,141.34,141.37,16320.0,133.218,133.2746,133.1333,133.1615,16320.0
2018-03-20 10:10:00,141.36,141.4,141.22,141.25,29308.0,133.1521,133.1898,133.0202,133.0485,29308.0
2018-03-20 10:15:00,141.23,141.23,141.13,141.22,1316.0,133.0297,133.0297,132.9355,133.0202,1316.0
2018-03-20 10:20:00,141.29,141.4,141.29,141.4,2885.0,133.0862,133.1898,133.0862,133.1898,2885.0
2018-03-20 10:25:00,141.34,141.58,141.31,141.58,4340.0,133.1333,133.3593,133.105,133.3593,4340.0
2018-03-20 10:30:00,141.74,141.74,141.65,141.66,2452.0,133.51,133.51,133.4253,133.4347,2452.0
2018-03-20 10:35:00,141.59,141.65,141.55,141.62,8842.0,133.3688,133.4253,133.3311,133.397,8842.0
2018-03-20 10:40:00,141.67,141.67,141.45,141.45,6327.0,133.4441,133.4441,133.2369,133.2369,6327.0
2018-03-20 10:45:00,141.5,141.54,141.43,141.49,20006.0,133.284,133.3217,133.218,133.2746,20006.0
2018-03-20 10:50:00,141.4,141.59,141.39,141.59,3961.0,133.1898,133.3688,133.1804,133.3688,3961.0
2018-03-20 10:55:00,141.52,141.53,141.44,141.48,11700.0,133.3028,133.3122,133.2275,133.2651,11700.0
2018-03-20 11:00:00,141.61,141.61,141.46,141.46,1294.0,133.3876,133.3876,133.2463,133.2463,1294.0
2018-03-20 11:05:00,141.46,141.47,141.4,141.42,2245.0,133.2463,133.2557,133.1898,133.2086,2245.0
2018-03-20 11:10:00,141.41,141.51,141.29,141.29,3492.0,133.1992,133.2934,133.0862,133.0862,3492.0
2018-03-20 11:15:00,141.3,141.36,141.29,141.3,1807.0,133.0956,133.1521,133.0862,133.0956,1807.0
2018-03-20 11:20:00,141.33,141.41,141.33,141.4,3625.0,133.1238,133.1992,133.1238,133.1898,3625.0
2018-03-20 11:25:00,141.45,141.45,141.37,141.42,2778.0,133.2369,133.2369,133.1615,133.2086,2778.0
2018-03-20 11:30:00,141.36,141.37,141.33,141.33,770.0,133.1521,133.1615,133.1238,133.1238,770.0
2018-03-20 11:35:00,141.31,141.36,141.27,141.36,3468.0,133.105,133.1521,133.0673,133.1521,3468.0
2018-03-20 11:40:00,141.36,141.36,141.18,141.18,4683.0,133.1521,133.1521,132.9826,132.9826,4683.0
2018-03-20 11:45:00,141.21,141.23,141.02,141.03,3769.0,133.0108,133.0297,132.8318,132.8413,3769.0
2018-03-20 11:50:00,140.96,141.01,140.87,140.93,2348.0,132.7753,132.8224,132.6906,132.7471,2348.0
2018-03-20 11:55:00,140.9,141.02,140.9,141.0,7328.0,132.7188,132.8318,132.7188,132.813,7328.0
2018-03-20 12:00:00,141.15,141.21,141.07,141.21,8741.0,132.9543,133.0108,132.8789,133.0108,8741.0
2018-03-20 12:05:00,141.17,141.2,141.12,141.12,8751.0,132.9731,133.0014,132.926,132.926,8751.0
2018-03-20 12:10:00,141.16,141.32,141.12,141.29,6381.0,132.9637,133.1144,132.926,133.0862,6381.0
2018-03-20 12:15:00,141.3,141.31,141.23,141.25,18345.0,133.0956,133.105,133.0297,133.0485,18345.0
2018-03-20 12:20:00,141.25,141.39,141.25,141.36,10817.0,133.0485,133.1804,133.0485,133.1521,10817.0
2018-03-20 12:25:00,141.52,141.52,141.49,141.52,2375.0,133.3028,133.3028,133.2746,133.3028,2375.0
2018-03-20 12:30:00,141.54,141.6,141.54,141.6,1058.0,133.3217,133.3782,133.3217,133.3782,1058.0
2018-03-20 12:35:00,141.52,141.55,141.39,141.39,10788.0,133.3028,133.3311,133.1804,133.1804,10788.0
2018-03-20 12:40:00,141.39,141.48,141.39,141.46,4516.0,133.1804,133.2651,133.1804,133.2463,4516.0
2018-03-20 12:45:00,141.4,141.42,141.32,141.39,3074.0,133.1898,133.2086,133.1144,133.1804,3074.0
2018-03-20 12:50:00,141.41,141.43,141.32,141.34,368852.0,133.1992,133.218,133.1144,133.1333,368852.0
2018-03-20 12:55:00,141.38,141.38,141.3,141.35,83981.0,133.1709,133.1709,133.0956,133.1427,83981.0
2018-03-20 13:00:00,141.35,141.42,141.33,141.38,43245.0,133.1427,133.2086,133.1238,133.1709,43245.0
2018-03-20 13:05:00,141.39,141.41,141.33,141.33,68611.0,133.1804,133.1992,133.1238,133.1238,68611.0
2018-03-20 13:10:00,141.33,141.38,141.25,141.26,83126.0,133.1238,133.1709,133.0485,133.0579,83126.0
2018-03-20 13:15:00,141.26,141.26,141.18,141.22,1833.0,133.0579,133.0579,132.9826,133.0202,1833.0
2018-03-20 13:20:00,141.2,141.23,141.14,141.2,9664.0,133.0014,133.0297,132.9449,133.0014,9664.0
2018-03-20 13:25:00,141.21,141.25,141.17,141.21,6019.0,133.0108,133.0485,132.9731,133.0108,6019.0
2018-03-20 13:30:00,141.21,141.25,141.06,141.08,11684.0,133.0108,133.0485,132.8695,132.8884,11684.0
2018-03-20 13:35:00,141.05,141.08,141.04,141.08,8915.0,132.8601,132.8884,132.8507,132.8884,8915.0
2018-03-20 13:40:00,141.08,141.1,141.06,141.08,2037.0,132.8884,132.9072,132.8695,132.8884,2037.0
2018-03-20 13:45:00,141.11,141.18,141.05,141.18,5580.0,132.9166,132.9826,132.8601,132.9826,5580.0
2018-03-20 13:50:00,141.2,141.22,141.18,141.22,1311.0,133.0014,133.0202,132.9826,133.0202,1311.0
2018-03-20 13:55:00,141.2,141.25,141.11,141.11,3466.0,133.0014,133.0485,132.9166,132.9166,3466.0
2018-03-20 14:00:00,141.09,141.23,141.03,141.23,4928.0,132.8978,133.0297,132.8413,133.0297,4928.0
2018-03-20 14:05:00,141.32,141.36,141.26,141.27,1712.0,133.1144,133.1521,133.0579,133.0673,1712.0
2018-03-20 14:10:00,141.26,141.31,141.26,141.27,2032.0,133.0579,133.105,133.0579,133.0673,2032.0
2018-03-20 14:15:00,141.28,141.39,141.27,141.38,8461.0,133.0768,133.1804,133.0673,133.1709,8461.0
2018-03-20 14:20:00,141.38,141.45,141.36,141.37,11583.0,133.1709,133.2369,133.1521,133.1615,11583.0
2018-03-20 14:25:00,141.36,141.48,141.36,141.47,5207.0,133.1521,133.2651,133.1521,133.2557,5207.0
2018-03-20 14:30:00,141.48,141.52,141.43,141.43,13251.0,133.2651,133.3028,133.218,133.218,13251.0
2018-03-20 14:35:00,141.48,141.5,141.45,141.5,10012.0,133.2651,133.284,133.2369,133.284,10012.0
2018-03-20 14:40:00,141.49,141.58,141.48,141.56,9432.0,133.2746,133.3593,133.2651,133.3405,9432.0
2018-03-20 14:45:00,141.57,141.59,141.52,141.54,8011.0,133.3499,133.3688,133.3028,133.3217,8011.0
2018-03-20 14:50:00,141.63,141.64,141.57,141.6,5965.0,133.4064,133.4159,133.3499,133.3782,5965.0
2018-03-20 14:55:00,141.65,141.65,141.52,141.62,6023.0,133.4253,133.4253,133.3028,133.397,6023.0
2018-03-20 15:00:00,141.62,141.73,141.62,141.68,12912.0,133.397,133.5006,133.397,133.4535,12912.0
2018-03-20 15:05:00,141.7,141.78,141.7,141.76,9320.0,133.4724,133.5477,133.4724,133.5289,9320.0
2018-03-20 15:10:00,141.76,141.81,141.68,141.8,12017.0,133.5289,133.576,133.4535,133.5666,12017.0
2018-03-20 15:15:00,141.8,141.8,141.65,141.65,6103.0,133.5666,133.5666,133.4253,133.4253,6103.0
2018-03-20 15:20:00,141.64,141.69,141.63,141.64,6070.0,133.4159,133.4629,133.4064,133.4159,6070.0
2018-03-20 15:25:00,141.62,141.62,141.57,141.58,6610.0,133.397,133.397,133.3499,133.3593,6610.0
2018-03-20 15:30:00,141.59,141.64,141.56,141.6,11123.0,133.3688,133.4159,133.3405,133.3782,11123.0
2018-03-20 15:35:00,141.64,141.65,141.43,141.47,39053.0,133.4159,133.4253,133.218,133.2557,39053.0
2018-03-20 15:40:00,141.49,141.51,141.38,141.39,47305.0,133.2746,133.2934,133.1709,133.1804,47305.0
2018-03-20 15:45:00,141.38,141.46,141.37,141.42,30428.0,133.1709,133.2463,133.1615,133.2086,30428.0
2018-03-20 15:50:00,141.41,141.48,141.38,141.44,40073.0,133.1992,133.2651,133.1709,133.2275,40073.0
2018-03-20 15:55:00,141.44,141.53,141.42,141.45,174930.0,133.2275,133.3122,133.2086,133.2369,174930.0
2018-03-21 09:30:00,141.24,141.39,141.15,141.21,37084.0,133.0391,133.1804,132.9543,133.0108,37084.0
2018-03-21 09:35:00,141.19,141.29,141.12,141.28,7106.0,132.992,133.0862,132.926,133.0768,7106.0
2018-03-21 09:40:00,141.09,141.14,141.09,141.13,1482.0,132.8978,132.9449,132.8978,132.9355,1482.0
2018-03-21 09:45:00,141.22,141.27,141.1,141.1,15595.0,133.0202,133.0673,132.9072,132.9072,15595.0
2018-03-21 09:50:00,141.11,141.25,141.11,141.24,11329.0,132.9166,133.0485,132.9166,133.0391,11329.0
2018-03-21 09:55:00,141.21,141.3,141.21,141.24,30091.0,133.0108,133.0956,133.0108,133.0391,30091.0
2018-03-21 10:00:00,141.25,141.4,141.25,141.39,56251.0,133.0485,133.1898,133.0485,133.1804,56251.0
2018-03-21 10:05:00,141.42,141.52,141.3,141.52,9581.0,133.2086,133.3028,133.0956,133.3028,9581.0
2018-03-21 10:10:00,141.56,141.58,141.48,141.52,14077.0,133.3405,133.3593,133.2651,133.3028,14077.0
2018-03-21 10:15:00,141.52,141.53,141.48,141.48,2781.0,133.3028,133.3122,133.2651,133.2651,2781.0
2018-03-21 10:20:00,141.49,141.51,141.31,141.31,3591.0,133.2746,133.2934,133.105,133.105,3591.0
2018-03-21 10:25:00,141.35,141.4,141.34,141.36,1661.0,133.1427,133.1898,133.1333,133.1521,1661.0
2018-03-21 10:30:00,141.34,141.41,141.3,141.3,6821.0,133.1333,133.1992,133.0956,133.0956,6821.0
2018-03-21 10:35:00,141.32,141.43,141.26,141.4,12221.0,133.1144,133.218,133.0579,133.1898,12221.0
2018-03-21 10:40:00,141.45,141.48,141.41,141.43,2351.0,133.2369,133.2651,133.1992,133.218,2351.0
2018-03-21 10:45:00,141.52,141.55,141.51,141.51,1125.0,133.3028,133.3311,133.2934,133.2934,1125.0
2018-03-21 10:50:00,141.49,141.52,141.46,141.48,2833.0,133.2746,133.3028,133.2463,133.2651,2833.0
2018-03-21 10:55:00,141.48,141.48,141.4,141.41,3360.0,133.2651,133.2651,133.1898,133.1992,3360.0
2018-03-21 11:00:00,141.39,141.4,141.33,141.33,1853.0,133.1804,133.1898,133.1238,133.1238,1853.0
2018-03-21 11:05:00,141.33,141.43,141.32,141.43,2895.0,133.1238,133.218,133.1144,133.218,2895.0
2018-03-21 11:10:00,141.39,141.44,141.38,141.41,3174.0,133.1804,133.2275,133.1709,133.1992,3174.0
2018-03-21 11:15:00,141.47,141.56,141.46,141.56,2955.0,133.2557,133.3405,133.2463,133.3405,2955.0
2018-03-21 11:20:00,141.52,141.6,141.5,141.58,4759.0,133.3028,133.3782,133.284,133.3593,4759.0
2018-03-21 11:25:00,141.58,141.58,141.52,141.55,1123.0,133.3593,133.3593,133.3028,133.3311,1123.0
2018-03-21 11:30:00,141.59,141.63,141.56,141.62,15492.0,133.3688,133.4064,133.3405,133.397,15492.0
2018-03-21 11:35:00,141.6,141.64,141.57,141.64,1546.0,133.3782,133.4159,133.3499,133.4159,1546.0
2018-03-21 11:40:00,141.68,141.71,141.68,141.68,1604.0,133.4535,133.4818,133.4535,133.4535,1604.0
2018-03-21 11:45:00,141.71,141.72,141.7,141.71,1148.0,133.4818,133.4912,133.4724,133.4818,1148.0
2018-03-21 11:50:00,141.74,141.97,141.74,141.97,7743.0,133.51,133.7267,133.51,133.7267,7743.0
2018-03-21 11:55:00,142.01,142.06,141.91,141.95,9499.0,133.7644,133.8115,133.6702,133.7079,9499.0
2018-03-21 12:00:00,141.91,141.91,141.84,141.86,6860.0,133.6702,133.6702,133.6042,133.6231,6860.0
2018-03-21 12:05:00,141.87,141.93,141.83,141.93,2924.0,133.6325,133.689,133.5948,133.689,2924.0
2018-03-21 12:10:00,141.92,141.93,141.85,141.87,10498.0,133.6796,133.689,133.6137,133.6325,10498.0
2018-03-21 12:15:00,141.91,141.95,141.87,141.95,8865.0,133.6702,133.7079,133.6325,133.7079,8865.0
2018-03-21 12:20:00,141.97,141.97,141.9,141.93,4722.0,133.7267,133.7267,133.6608,133.689,4722.0
2018-03-21 12:25:00,141.93,141.94,141.89,141.93,7221.0,133.689,133.6984,133.6513,133.689,7221.0
2018-03-21 12:30:00,141.91,141.92,141.89,141.89,3924.0,133.6702,133.6796,133.6513,133.6513,3924.0
2018-03-21 12:35:00,141.89,141.94,141.88,141.93,1666.0,133.6513,133.6984,133.6419,133.689,1666.0
2018-03-21 12:40:00,141.97,142.0,141.95,141.95,3940.0,133.7267,133.7549,133.7079,133.7079,3940.0
2018-03-21 12:45:00,141.95,141.97,141.9,141.96,5130.0,133.7079,133.7267,133.6608,133.7173,5130.0
2018-03-21 12:50:00,141.94,142.01,141.93,141.98,8686.0,133.6984,133.7644,133.689,133.7361,8686.0
2018-03-21 12:55:00,141.96,141.99,141.96,141.98,1738.0,133.7173,133.7455,133.7173,133.7361,1738.0
2018-03-21 13:00:00,141.98,141.98,141.92,141.92,5112.0,133.7361,133.7361,133.6796,133.6796,5112.0
2018-03-21 13:05:00,141.88,141.88,141.79,141.79,5198.0,133.6419,133.6419,133.5571,133.5571,5198.0
2018-03-21 13:10:00,141.77,141.79,141.7,141.74,1899.0,133.5383,133.5571,133.4724,133.51,1899.0
2018-03-21 13:15:00,141.74,141.75,141.67,141.68,4196.0,133.51,133.5195,133.4441,133.4535,4196.0
2018-03-21 13:20:00,141.69,141.74,141.69,141.74,3892.0,133.4629,133.51,133.4629,133.51,3892.0
2018-03-21 13:25:00,141.75,141.78,141.74,141.75,2669.0,133.5195,133.5477,133.51,133.5195,2669.0
2018-03-21 13:30:00,141.75,141.77,141.73,141.75,2207.0,133.5195,133.5383,133.5006,133.5195,2207.0
2018-03-21 13:35:00,141.72,141.76,141.64,141.64,900.0,133.4912,133.5289,133.4159,133.4159,900.0
2018-03-21 13:40:00,141.61,141.66,141.61,141.61,2230.0,133.3876,133.4347,133.3876,133.3876,2230.0
2018-03-21 13:45:00,141.7,141.75,141.68,141.74,2404.0,133.4724,133.5195,133.4535,133.51,2404.0
2018-03-21 13:50:00,141.75,141.79,141.72,141.79,3412.0,133.5195,133.5571,133.4912,133.5571,3412.0
2018-03-21 13:55:00,141.8,141.87,141.79,141.8,10162.0,133.5666,133.6325,133.5571,133.5666,10162.0
2018-03-21 14:00:00,141.92,142.38,141.53,141.78,65162.0,133.6796,134.1129,133.3122,133.5477,65162.0
2018-03-21 14:05:00,141.84,142.15,141.84,142.07,9318.0,133.6042,133.8962,133.6042,133.8209,9318.0
2018-03-21 14:10:00,142.06,142.13,141.98,142.13,3371.0,133.8115,133.8774,133.7361,133.8774,3371.0
2018-03-21 14:15:00,142.1,142.33,142.1,142.17,17491.0,133.8491,134.0658,133.8491,133.9151,17491.0
2018-03-21 14:20:00,142.16,142.16,141.87,141.89,12491.0,133.9057,133.9057,133.6325,133.6513,12491.0
2018-03-21 14:25:00,141.89,141.9,141.57,141.71,7254.0,133.6513,133.6608,133.3499,133.4818,7254.0
2018-03-21 14:30:00,141.68,141.69,141.54,141.69,11306.0,133.4535,133.4629,133.3217,133.4629,11306.0
2018-03-21 14:35:00,141.69,141.69,141.21,141.27,17411.0,133.4629,133.4629,133.0108,133.0673,17411.0
2018-03-21 14:40:00,141.25,141.42,141.13,141.35,8723.0,133.0485,133.2086,132.9355,133.1427,8723.0
2018-03-21 14:45:00,141.33,141.33,140.97,140.97,6934.0,133.1238,133.1238,132.7848,132.7848,6934.0
2018-03-21 14:50:00,140.94,140.94,140.63,140.82,35538.0,132.7565,132.7565,132.4645,132.6435,35538.0
2018-03-21 14:55:00,140.86,141.06,140.84,141.06,5781.0,132.6811,132.8695,132.6623,132.8695,5781.0
2018-03-21 15:00:00,141.01,141.37,141.01,141.3,20433.0,132.8224,133.1615,132.8224,133.0956,20433.0
2018-03-21 15:05:00,141.27,141.34,141.05,141.3,7636.0,133.0673,133.1333,132.8601,133.0956,7636.0
2018-03-21 15:10:00,141.39,141.62,141.25,141.62,9627.0,133.1804,133.397,133.0485,133.397,9627.0
2018-03-21 15:15:00,141.7,141.7,141.48,141.55,14703.0,133.4724,133.4724,133.2651,133.3311,14703.0
2018-03-21 15:20:00,141.52,141.65,141.46,141.52,39303.0,133.3028,133.4253,133.2463,133.3028,39303.0
2018-03-21 15:25:00,141.49,141.49,141.25,141.25,40909.0,133.2746,133.2746,133.0485,133.0485,40909.0
2018-03-21 15:30:00,141.28,141.41,141.22,141.41,5126.0,133.0768,133.1992,133.0202,133.1992,5126.0
2018-03-21 15:35:00,141.41,141.56,141.38,141.44,8681.0,133.1992,133.3405,133.1709,133.2275,8681.0
2018-03-21 15:40:00,141.41,141.45,141.2,141.2,8895.0,133.1992,133.2369,133.0014,133.0014,8895.0
2018-03-21 15:45:00,141.24,141.43,141.24,141.41,6590.0,133.0391,133.218,133.0391,133.1992,6590.0
2018-03-21 15:50:00,141.37,141.37,141.05,141.08,25353.0,133.1615,133.1615,132.8601,132.8884,25353.0
2018-03-21 15:55:00,141.09,141.1,140.88,140.88,60842.0,132.8978,132.9072,132.7,132.7,60842.0
2018-03-22 09:30:00,138.97,139.11,138.63,138.78,43395.0,131.285,131.4173,130.9638,131.1055,43395.0
2018-03-22 09:35:00,138.76,139.15,138.76,139.04,17763.0,131.0866,131.4551,131.0866,131.3512,17763.0
2018-03-22 09:40:00,139.08,139.24,139.0,139.0,10826.0,131.3889,131.5401,131.3134,131.3134,10826.0
2018-03-22 09:45:00,139.1,139.29,139.05,139.28,12508.0,131.4078,131.5873,131.3606,131.5779,12508.0
2018-03-22 09:50:00,139.24,139.26,139.03,139.03,5348.0,131.5401,131.559,131.3417,131.3417,5348.0
2018-03-22 09:55:00,138.97,139.08,138.92,138.92,9976.0,131.285,131.3889,131.2378,131.2378,9976.0
2018-03-22 10:00:00,138.95,139.13,138.84,139.07,10450.0,131.2661,131.4362,131.1622,131.3795,10450.0
2018-03-22 10:05:00,139.04,139.22,138.97,139.18,7897.0,131.3512,131.5212,131.285,131.4834,7897.0
2018-03-22 10:10:00,139.13,139.52,139.1,139.48,26683.0,131.4362,131.8046,131.4078,131.7668,26683.0
2018-03-22 10:15:00,139.49,139.57,139.35,139.38,22210.0,131.7763,131.8518,131.644,131.6724,22210.0
2018-03-22 10:20:00,139.36,139.37,139.18,139.18,4662.0,131.6535,131.6629,131.4834,131.4834,4662.0
2018-03-22 10:25:00,139.21,139.31,139.05,139.08,3995.0,131.5118,131.6062,131.3606,131.3889,3995.0
2018-03-22 10:30:00,139.09,139.09,138.85,138.92,8077.0,131.3984,131.3984,131.1717,131.2378,8077.0
2018-03-22 10:35:00,138.9,138.94,138.78,138.94,6715.0,131.2189,131.2567,131.1055,131.2567,6715.0
2018-03-22 10:40:00,138.92,138.92,138.7,138.73,4384.0,131.2378,131.2378,131.03,131.0583,4384.0
2018-03-22 10:45:00,138.74,138.74,138.46,138.54,272554.0,131.0677,131.0677,130.8032,130.8788,272554.0
2018-03-22 10:50:00,138.53,138.55,138.43,138.43,11977.0,130.8694,130.8883,130.7749,130.7749,11977.0
2018-03-22 10:55:00,138.37,138.37,138.1,138.29,17142.0,130.7182,130.7182,130.4631,130.6426,17142.0
2018-03-22 11:00:00,138.35,138.5,138.34,138.44,16340.0,130.6993,130.841,130.6899,130.7843,16340.0
2018-03-22 11:05:00,138.47,138.48,138.34,138.42,6748.0,130.8127,130.8221,130.6899,130.7654,6748.0
2018-03-22 11:10:00,138.52,138.52,138.29,138.31,19219.0,130.8599,130.8599,130.6426,130.6615,19219.0
2018-03-22 11:15:00,138.3,138.43,138.26,138.34,127596.0,130.6521,130.7749,130.6143,130.6899,127596.0
2018-03-22 11:20:00,138.36,138.36,138.01,138.13,8019.0,130.7088,130.7088,130.3781,130.4915,8019.0
2018-03-22 11:25:00,138.09,138.11,137.88,138.02,15495.0,130.4537,130.4726,130.2553,130.3876,15495.0
2018-03-22 11:30:00,138.08,138.12,137.87,137.87,21646.0,130.4442,130.482,130.2459,130.2459,21646.0
2018-03-22 11:35:00,137.86,137.87,137.73,137.73,17244.0,130.2364,130.2459,130.1136,130.1136,17244.0
2018-03-22 11:40:00,137.74,137.74,137.59,137.72,4599.0,130.123,130.123,129.9813,130.1042,4599.0
2018-03-22 11:45:00,137.7,137.84,137.59,137.77,10670.0,130.0853,130.2175,129.9813,130.1514,10670.0
2018-03-22 11:50:00,137.77,137.87,137.73,137.85,13324.0,130.1514,130.2459,130.1136,130.227,13324.0
2018-03-22 11:55:00,137.96,137.97,137.78,137.78,5880.0,130.3309,130.3403,130.1608,130.1608,5880.0
2018-03-22 12:00:00,137.78,137.78,137.59,137.75,16872.0,130.1608,130.1608,129.9813,130.1325,16872.0
2018-03-22 12:05:00,137.87,137.97,137.82,137.86,18643.0,130.2459,130.3403,130.1986,130.2364,18643.0
2018-03-22 12:10:00,137.9,137.99,137.78,137.78,14768.0,130.2742,130.3592,130.1608,130.1608,14768.0
2018-03-22 12:15:00,137.79,138.36,137.76,138.2,101141.0,130.1703,130.7088,130.1419,130.5576,101141.0
2018-03-22 12:20:00,138.28,138.43,138.21,138.26,47607.0,130.6332,130.7749,130.5671,130.6143,47607.0
2018-03-22 12:25:00,138.25,138.66,138.22,138.66,20536.0,130.6048,130.9922,130.5765,130.9922,20536.0
2018-03-22 12:30:00,138.58,138.67,138.45,138.58,2179.0,130.9166,131.0016,130.7938,130.9166,2179.0
2018-03-22 12:35:00,138.69,138.8,138.61,138.61,8538.0,131.0205,131.1244,130.9449,130.9449,8538.0
2018-03-22 12:40:00,138.63,138.63,138.46,138.46,7405.0,130.9638,130.9638,130.8032,130.8032,7405.0
2018-03-22 12:45:00,138.43,138.52,138.36,138.45,8533.0,130.7749,130.8599,130.7088,130.7938,8533.0
2018-03-22 12:50:00,138.49,138.69,138.49,138.53,850.0,130.8316,131.0205,130.8316,130.8694,850.0
2018-03-22 12:55:00,138.57,138.63,138.35,138.46,9161.0,130.9071,130.9638,130.6993,130.8032,9161.0
2018-03-22 13:00:00,138.43,138.43,138.1,138.1,5934.0,130.7749,130.7749,130.4631,130.4631,5934.0
2018-03-22 13:05:00,138.18,138.2,138.1,138.17,3399.0,130.5387,130.5576,130.4631,130.5293,3399.0
2018-03-22 13:10:00,138.27,138.37,138.23,138.35,3560.0,130.6237,130.7182,130.5859,130.6993,3560.0
2018-03-22 13:15:00,138.45,138.47,138.38,138.38,740.0,130.7938,130.8127,130.7277,130.7277,740.0
2018-03-22 13:20:00,138.33,138.66,138.31,138.65,4328.0,130.6804,130.9922,130.6615,130.9827,4328.0
2018-03-22 13:25:00,138.75,139.02,138.74,139.02,4084.0,131.0772,131.3323,131.0677,131.3323,4084.0
2018-03-22 13:30:00,139.07,139.08,138.9,138.97,4149.0,131.3795,131.3889,131.2189,131.285,4149.0
2018-03-22 13:35:00,138.99,139.13,138.98,139.04,18157.0,131.3039,131.4362,131.2945,131.3512,18157.0
2018-03-22 13:40:00,139.09,139.09,138.99,139.09,7974.0,131.3984,131.3984,131.3039,131.3984,7974.0
2018-03-22 13:45:00,139.19,139.19,139.0,139.0,3938.0,131.4929,131.4929,131.3134,131.3134,3938.0
2018-03-22 13:50:00,138.96,138.96,138.87,138.94,4794.0,131.2756,131.2756,131.1906,131.2567,4794.0
2018-03-22 13:55:00,138.88,138.98,138.82,138.94,5400.0,131.2,131.2945,131.1433,131.2567,5400.0
2018-03-22 14:00:00,138.97,139.02,138.8,138.86,48654.0,131.285,131.3323,131.1244,131.1811,48654.0
2018-03-22 14:05:00,138.88,138.88,138.64,138.65,22502.0,131.2,131.2,130.9733,130.9827,22502.0
2018-03-22 14:10:00,138.65,138.78,138.56,138.78,16608.0,130.9827,131.1055,130.8977,131.1055,16608.0
2018-03-22 14:15:00,138.76,138.84,138.67,138.67,14432.0,131.0866,131.1622,131.0016,131.0016,14432.0
2018-03-22 14:20:00,138.65,138.68,138.41,138.41,3593.0,130.9827,131.0111,130.756,130.756,3593.0
2018-03-22 14:25:00,138.38,138.38,138.24,138.24,1438.0,130.7277,130.7277,130.5954,130.5954,1438.0
2018-03-22 14:30:00,138.19,138.26,138.08,138.24,10929.0,130.5482,130.6143,130.4442,130.5954,10929.0
2018-03-22 14:35:00,138.25,138.42,138.2,138.42,13529.0,130.6048,130.7654,130.5576,130.7654,13529.0
2018-03-22 14:40:00,138.43,138.44,138.27,138.35,10062.0,130.7749,130.7843,130.6237,130.6993,10062.0
2018-03-22 14:45:00,138.36,138.5,138.27,138.43,6879.0,130.7088,130.841,130.6237,130.7749,6879.0
2018-03-22 14:50:00,138.4,138.47,138.3,138.31,4121.0,130.7465,130.8127,130.6521,130.6615,4121.0
2018-03-22 14:55:00,138.18,138.22,137.93,138.06,16901.0,130.5387,130.5765,130.3025,130.4254,16901.0
2018-03-22 15:00:00,138.0,138.33,138.0,138.21,4924.0,130.3687,130.6804,130.3687,130.5671,4924.0
2018-03-22 15:05:00,138.21,138.24,137.94,137.98,27645.0,130.5671,130.5954,130.312,130.3498,27645.0
2018-03-22 15:10:00,137.94,138.02,137.81,137.81,19583.0,130.312,130.3876,130.1892,130.1892,19583.0
2018-03-22 15:15:00,137.78,137.82,137.54,137.63,40147.0,130.1608,130.1986,129.9341,130.0191,40147.0
2018-03-22 15:20:00,137.62,138.02,137.62,137.88,76012.0,130.0097,130.3876,130.0097,130.2553,76012.0
2018-03-22 15:25:00,137.88,137.97,137.61,137.62,69221.0,130.2553,130.3403,130.0002,130.0097,69221.0
2018-03-22 15:30:00,137.62,137.66,137.42,137.52,81632.0,130.0097,130.0475,129.8207,129.9152,81632.0
2018-03-22 15:35:00,137.55,137.55,137.3,137.33,32864.0,129.9436,129.9436,129.7074,129.7357,32864.0
2018-03-22 15:40:00,137.33,137.37,137.19,137.28,35923.0,129.7357,129.7735,129.6035,129.6885,35923.0
2018-03-22 15:45:00,137.2,137.2,136.72,136.95,149437.0,129.6129,129.6129,129.1595,129.3767,149437.0
2018-03-22 15:50:00,136.95,137.18,136.83,136.91,137514.0,129.3767,129.594,129.2634,129.3389,137514.0
2018-03-22 15:55:00,136.88,136.98,136.7,136.79,212249.0,129.3106,129.4051,129.1406,129.2256,212249.0
2018-03-23 09:30:00,136.87,137.46,136.86,137.34,81951.0,129.3012,129.8585,129.2917,129.7452,81951.0
2018-03-23 09:35:00,137.34,137.35,137.03,137.03,12054.0,129.7452,129.7546,129.4523,129.4523,12054.0
2018-03-23 09:40:00,136.91,136.96,136.71,136.71,6530.0,129.3389,129.3862,129.15,129.15,6530.0
2018-03-23 09:45:00,136.75,136.75,136.45,136.65,22088.0,129.1878,129.1878,128.9044,129.0933,22088.0
2018-03-23 09:50:00,136.65,137.01,136.64,136.99,14745.0,129.0933,129.4334,129.0839,129.4145,14745.0
2018-03-23 09:55:00,137.04,137.12,136.88,136.9,11909.0,129.4618,129.5373,129.3106,129.3295,11909.0
2018-03-23 10:00:00,137.03,137.24,136.95,136.98,48408.0,129.4523,129.6507,129.3767,129.4051,48408.0
2018-03-23 10:05:00,137.02,137.04,136.73,136.86,31463.0,129.4429,129.4618,129.1689,129.2917,31463.0
2018-03-23 10:10:00,136.92,137.14,136.8,136.85,18026.0,129.3484,129.5562,129.235,129.2823,18026.0
2018-03-23 10:15:00,136.86,137.05,136.69,136.74,12990.0,129.2917,129.4712,129.1311,129.1783,12990.0
2018-03-23 10:20:00,136.71,136.83,136.56,136.66,27271.0,129.15,129.2634,129.0083,129.1028,27271.0
2018-03-23 10:25:00,136.67,136.93,136.64,136.86,10306.0,129.1122,129.3578,129.0839,129.2917,10306.0
2018-03-23 10:30:00,136.9,137.1,136.82,137.1,3758.0,129.3295,129.5184,129.2539,129.5184,3758.0
2018-03-23 10:35:00,137.07,137.08,136.94,136.97,3847.0,129.4901,129.4995,129.3673,129.3956,3847.0
2018-03-23 10:40:00,136.99,137.15,136.99,137.04,5123.0,129.4145,129.5657,129.4145,129.4618,5123.0
2018-03-23 10:45:00,137.07,137.26,137.06,137.06,19328.0,129.4901,129.6696,129.4806,129.4806,19328.0
2018-03-23 10:50:00,137.09,137.24,136.9,137.18,7715.0,129.509,129.6507,129.3295,129.594,7715.0
2018-03-23 10:55:00,137.2,137.29,137.13,137.27,24058.0,129.6129,129.6979,129.5468,129.679,24058.0
2018-03-23 11:00:00,137.28,137.38,137.02,137.15,64247.0,129.6885,129.783,129.4429,129.5657,64247.0
2018-03-23 11:05:00,137.16,137.16,136.93,136.94,51294.0,129.5751,129.5751,129.3578,129.3673,51294.0
2018-03-23 11:10:00,136.93,136.97,136.79,136.88,60200.0,129.3578,129.3956,129.2256,129.3106,60200.0
2018-03-23 11:15:00,136.89,136.97,136.79,136.88,57242.0,129.3201,129.3956,129.2256,129.3106,57242.0
2018-03-23 11:20:00,136.88,136.94,136.71,136.77,84553.0,129.3106,129.3673,129.15,129.2067,84553.0
2018-03-23 11:25:00,136.78,136.89,136.66,136.68,81446.0,129.2161,129.3201,129.1028,129.1217,81446.0
2018-03-23 11:30:00,136.66,136.75,136.65,136.7,32572.0,129.1028,129.1878,129.0933,129.1406,32572.0
2018-03-23 11:35:00,136.73,136.78,136.38,136.39,50503.0,129.1689,129.2161,128.8383,128.8477,50503.0
2018-03-23 11:40:00,136.42,136.45,136.2,136.21,33848.0,128.876,128.9044,128.6682,128.6777,33848.0
2018-03-23 11:45:00,136.21,136.25,136.04,136.07,36009.0,128.6777,128.7154,128.5171,128.5454,36009.0
2018-03-23 11:50:00,136.07,136.1,135.89,136.04,46369.0,128.5454,128.5737,128.3754,128.5171,46369.0
2018-03-23 11:55:00,136.03,136.03,135.76,135.81,51764.0,128.5076,128.5076,128.2525,128.2998,51764.0
2018-03-23 12:00:00,135.78,136.17,135.78,136.12,35625.0,128.2714,128.6399,128.2714,128.5926,35625.0
2018-03-23 12:05:00,136.11,136.26,135.96,136.21,28529.0,128.5832,128.7249,128.4415,128.6777,28529.0
2018-03-23 12:10:00,136.21,136.23,136.01,136.17,30602.0,128.6777,128.6965,128.4887,128.6399,30602.0
2018-03-23 12:15:00,136.14,136.2,135.91,135.95,33721.0,128.6115,128.6682,128.3942,128.432,33721.0
2018-03-23 12:20:00,135.93,136.18,135.92,136.18,42056.0,128.4131,128.6493,128.4037,128.6493,42056.0
2018-03-23 12:25:00,136.19,136.43,136.19,136.4,43141.0,128.6588,128.8855,128.6588,128.8571,43141.0
2018-03-23 12:30:00,136.4,136.4,136.25,136.25,5189.0,128.8571,128.8571,128.7154,128.7154,5189.0
2018-03-23 12:35:00,136.24,136.24,135.99,136.03,21397.0,128.706,128.706,128.4698,128.5076,21397.0
2018-03-23 12:40:00,136.04,136.05,135.88,135.88,8353.0,128.5171,128.5265,128.3659,128.3659,8353.0
2018-03-23 12:45:00,135.88,136.04,135.88,136.02,5267.0,128.3659,128.5171,128.3659,128.4982,5267.0
2018-03-23 12:50:00,136.07,136.11,135.97,136.0,7497.0,128.5454,128.5832,128.4509,128.4793,7497.0
2018-03-23 12:55:00,135.99,136.01,135.84,135.85,6202.0,128.4698,128.4887,128.3281,128.3376,6202.0
2018-03-23 13:00:00,135.85,136.18,135.77,136.17,9393.0,128.3376,128.6493,128.262,128.6399,9393.0
2018-03-23 13:05:00,136.14,136.37,136.14,136.37,3886.0,128.6115,128.8288,128.6115,128.8288,3886.0
2018-03-23 13:10:00,136.38,136.46,136.34,136.39,12795.0,128.8383,128.9138,128.8005,128.8477,12795.0
2018-03-23 13:15:00,136.41,136.41,136.31,136.41,3648.0,128.8666,128.8666,128.7721,128.8666,3648.0
2018-03-23 13:20:00,136.41,136.66,136.37,136.66,3117.0,128.8666,129.1028,128.8288,129.1028,3117.0
2018-03-23 13:25:00,136.69,136.69,136.49,136.56,19274.0,129.1311,129.1311,128.9422,129.0083,19274.0
2018-03-23 13:30:00,136.6,136.8,136.5,136.53,20212.0,129.0461,129.235,128.9516,128.98,20212.0
2018-03-23 13:35:00,136.53,136.53,136.34,136.35,2379.0,128.98,128.98,128.8005,128.8099,2379.0
2018-03-23 13:40:00,136.3,136.39,136.26,136.36,1610.0,128.7627,128.8477,128.7249,128.8194,1610.0
2018-03-23 13:45:00,136.38,136.66,136.38,136.65,1742.0,128.8383,129.1028,128.8383,129.0933,1742.0
2018-03-23 13:50:00,136.8,137.06,136.8,137.05,8666.0,129.235,129.4806,129.235,129.4712,8666.0
2018-03-23 13:55:00,137.02,137.07,136.92,136.92,6412.0,129.4429,129.4901,129.3484,129.3484,6412.0
2018-03-23 14:00:00,137.07,137.08,136.76,136.8,13188.0,129.4901,129.4995,129.1972,129.235,13188.0
2018-03-23 14:05:00,136.82,136.82,136.6,136.65,9257.0,129.2539,129.2539,129.0461,129.0933,9257.0
2018-03-23 14:10:00,136.64,136.64,136.41,136.44,4260.0,129.0839,129.0839,128.8666,128.8949,4260.0
2018-03-23 14:15:00,136.32,136.32,136.16,136.23,19158.0,128.7816,128.7816,128.6304,128.6965,19158.0
2018-03-23 14:20:00,136.24,136.28,136.06,136.23,28844.0,128.706,128.7438,128.5359,128.6965,28844.0
2018-03-23 14:25:00,136.19,136.19,136.01,136.17,17970.0,128.6588,128.6588,128.4887,128.6399,17970.0
2018-03-23 14:30:00,136.09,136.2,136.0,136.06,4898.0,128.5643,128.6682,128.4793,128.5359,4898.0
2018-03-23 14:35:00,135.99,136.08,135.96,136.03,6635.0,128.4698,128.5548,128.4415,128.5076,6635.0
2018-03-23 14:40:00,136.11,136.21,136.0,136.05,5566.0,128.5832,128.6777,128.4793,128.5265,5566.0
2018-03-23 14:45:00,136.01,136.01,135.62,135.67,12523.0,128.4887,128.4887,128.1203,128.1675,12523.0
2018-03-23 14:50:00,135.64,135.68,135.48,135.68,31749.0,128.1392,128.177,127.988,128.177,31749.0
2018-03-23 14:55:00,135.64,135.64,135.0,135.06,54462.0,128.1392,128.1392,127.5346,127.5912,54462.0
2018-03-23 15:00:00,135.07,135.16,134.81,134.88,23309.0,127.6007,127.6857,127.3551,127.4212,23309.0
2018-03-23 15:05:00,134.9,135.05,134.64,134.67,32574.0,127.4401,127.5818,127.1945,127.2228,32574.0
2018-03-23 15:10:00,134.67,135.07,134.65,135.03,42569.0,127.2228,127.6007,127.2039,127.5629,42569.0
2018-03-23 15:15:00,135.12,135.38,135.06,135.12,35250.0,127.6479,127.8936,127.5912,127.6479,35250.0
2018-03-23 15:20:00,135.16,135.17,134.73,134.73,24499.0,127.6857,127.6952,127.2795,127.2795,24499.0
2018-03-23 15:25:00,134.73,135.03,134.73,134.88,31371.0,127.2795,127.5629,127.2795,127.4212,31371.0
2018-03-23 15:30:00,134.88,134.88,134.62,134.67,54176.0,127.4212,127.4212,127.1756,127.2228,54176.0
2018-03-23 15:35:00,134.67,134.71,134.43,134.68,106921.0,127.2228,127.2606,126.9961,127.2323,106921.0
2018-03-23 15:40:00,134.63,134.76,134.36,134.42,103868.0,127.185,127.3078,126.93,126.9866,103868.0
2018-03-23 15:45:00,134.43,134.46,134.24,134.28,293635.0,126.9961,127.0244,126.8166,126.8544,293635.0
2018-03-23 15:50:00,134.26,134.26,133.87,133.9,26204.0,126.8355,126.8355,126.4671,126.4954,26204.0
2018-03-23 15:55:00,133.87,134.17,133.87,133.93,543348.0,126.4671,126.7505,126.4671,126.5237,543348.0
2018-03-26 09:30:00,136.11,136.55,135.99,136.49,34894.0,128.5832,128.9989,128.4698,128.9422,34894.0
2018-03-26 09:35:00,136.44,136.61,136.24,136.61,14195.0,128.8949,129.0555,128.706,129.0555,14195.0
2018-03-26 09:40:00,136.59,136.72,136.46,136.46,17770.0,129.0366,129.1595,128.9138,128.9138,17770.0
2018-03-26 09:45:00,136.46,136.58,136.37,136.46,15121.0,128.9138,129.0272,128.8288,128.9138,15121.0
2018-03-26 09:50:00,136.47,136.53,136.3,136.41,20867.0,128.9233,128.98,128.7627,128.8666,20867.0
2018-03-26 09:55:00,136.53,136.62,136.42,136.42,29322.0,128.98,129.065,128.876,128.876,29322.0
2018-03-26 10:00:00,136.42,136.59,136.42,136.46,14042.0,128.876,129.0366,128.876,128.9138,14042.0
2018-03-26 10:05:00,136.45,136.45,136.21,136.3,17959.0,128.9044,128.9044,128.6777,128.7627,17959.0
2018-03-26 10:10:00,136.31,136.31,136.15,136.15,9423.0,128.7721,128.7721,128.621,128.621,9423.0
2018-03-26 10:15:00,136.12,136.16,136.04,136.1,24551.0,128.5926,128.6304,128.5171,128.5737,24551.0
2018-03-26 10:20:00,136.16,136.24,136.08,136.14,4930.0,128.6304,128.706,128.5548,128.6115,4930.0
2018-03-26 10:25:00,136.12,136.12,135.79,135.79,13204.0,128.5926,128.5926,128.2809,128.2809,13204.0
2018-03-26 10:30:00,135.73,135.86,135.64,135.84,14024.0,128.2242,128.347,128.1392,128.3281,14024.0
2018-03-26 10:35:00,135.9,135.96,135.82,135.82,19992.0,128.3848,128.4415,128.3092,128.3092,19992.0
2018-03-26 10:40:00,135.74,135.88,135.59,135.62,20875.0,128.2336,128.3659,128.0919,128.1203,20875.0
2018-03-26 10:45:00,135.61,135.69,135.41,135.66,10736.0,128.1108,128.1864,127.9219,128.1581,10736.0
2018-03-26 10:50:00,135.68,135.82,135.66,135.75,9082.0,128.177,128.3092,128.1581,128.2431,9082.0
2018-03-26 10:55:00,135.73,135.86,135.54,135.54,30474.0,128.2242,128.347,128.0447,128.0447,30474.0
2018-03-26 11:00:00,135.6,135.61,135.39,135.59,7624.0,128.1014,128.1108,127.903,128.0919,7624.0
2018-03-26 11:05:00,135.54,135.54,135.01,135.01,39977.0,128.0447,128.0447,127.544,127.544,39977.0
2018-03-26 11:10:00,135.02,135.25,134.96,135.06,10227.0,127.5535,127.7707,127.4968,127.5912,10227.0
2018-03-26 11:15:00,135.06,135.07,134.62,134.65,7613.0,127.5912,127.6007,127.1756,127.2039,7613.0
2018-03-26 11:20:00,134.59,135.13,134.56,135.13,18169.0,127.1472,127.6574,127.1189,127.6574,18169.0
2018-03-26 11:25:00,135.03,135.17,135.0,135.02,6112.0,127.5629,127.6952,127.5346,127.5535,6112.0
2018-03-26 11:30:00,134.94,135.3,134.88,135.22,24346.0,127.4779,127.818,127.4212,127.7424,24346.0
2018-03-26 11:35:00,135.23,135.28,135.14,135.23,4798.0,127.7518,127.7991,127.6668,127.7518,4798.0
2018-03-26 11:40:00,135.31,135.5,135.29,135.49,3609.0,127.8274,128.0069,127.8085,127.9975,3609.0
2018-03-26 11:45:00,135.47,135.47,135.35,135.37,8760.0,127.9786,127.9786,127.8652,127.8841,8760.0
2018-03-26 11:50:00,135.39,135.7,135.37,135.6,37633.0,127.903,128.1959,127.8841,128.1014,37633.0
2018-03-26 11:55:00,135.62,135.66,135.42,135.5,13307.0,128.1203,128.1581,127.9313,128.0069,13307.0
2018-03-26 12:00:00,135.5,135.5,135.28,135.3,9068.0,128.0069,128.0069,127.7991,127.818,9068.0
2018-03-26 12:05:00,135.29,135.65,135.29,135.64,3164.0,127.8085,128.1486,127.8085,128.1392,3164.0
2018-03-26 12:10:00,135.63,135.81,135.6,135.81,27872.0,128.1297,128.2998,128.1014,128.2998,27872.0
2018-03-26 12:15:00,135.8,135.8,135.69,135.7,3617.0,128.2903,128.2903,128.1864,128.1959,3617.0
2018-03-26 12:20:00,135.72,135.88,135.71,135.81,19046.0,128.2148,128.3659,128.2053,128.2998,19046.0
2018-03-26 12:25:00,135.86,136.02,135.85,135.86,8559.0,128.347,128.4982,128.3376,128.347,8559.0
2018-03-26 12:30:00,135.88,135.97,135.85,135.97,9647.0,128.3659,128.4509,128.3376,128.4509,9647.0
2018-03-26 12:35:00,136.0,136.16,135.97,135.97,16655.0,128.4793,128.6304,128.4509,128.4509,16655.0
2018-03-26 12:40:00,135.95,135.95,135.9,135.93,2808.0,128.432,128.432,128.3848,128.4131,2808.0
2018-03-26 12:45:00,135.91,135.93,135.69,135.71,9596.0,128.3942,128.4131,128.1864,128.2053,9596.0
2018-03-26 12:50:00,135.72,135.78,135.67,135.67,2233.0,128.2148,128.2714,128.1675,128.1675,2233.0
2018-03-26 12:55:00,135.66,135.79,135.63,135.74,5739.0,128.1581,128.2809,128.1297,128.2336,5739.0
2018-03-26 13:00:00,135.71,135.98,135.71,135.86,7792.0,128.2053,128.4604,128.2053,128.347,7792.0
2018-03-26 13:05:00,135.86,135.99,135.8,135.9,11767.0,128.347,128.4698,128.2903,128.3848,11767.0
2018-03-26 13:10:00,135.9,136.21,135.89,136.18,4223.0,128.3848,128.6777,128.3754,128.6493,4223.0
2018-03-26 13:15:00,136.24,136.33,136.23,136.28,5602.0,128.706,128.791,128.6965,128.7438,5602.0
2018-03-26 13:20:00,136.29,136.33,136.18,136.19,9476.0,128.7532,128.791,128.6493,128.6588,9476.0
2018-03-26 13:25:00,136.19,136.21,136.07,136.08,8200.0,128.6588,128.6777,128.5454,128.5548,8200.0
2018-03-26 13:30:00,136.09,136.11,135.9,135.92,8435.0,128.5643,128.5832,128.3848,128.4037,8435.0
2018-03-26 13:35:00,135.95,136.16,135.95,136.12,13125.0,128.432,128.6304,128.432,128.5926,13125.0
2018-03-26 13:40:00,136.13,136.29,136.05,136.06,3934.0,128.6021,128.7532,128.5265,128.5359,3934.0
2018-03-26 13:45:00,136.05,136.15,136.05,136.15,5244.0,128.5265,128.621,128.5265,128.621,5244.0
2018-03-26 13:50:00,136.13,136.19,135.92,135.92,4481.0,128.6021,128.6588,128.4037,128.4037,4481.0
2018-03-26 13:55:00,135.9,136.06,135.85,136.06,15983.0,128.3848,128.5359,128.3376,128.5359,15983.0
2018-03-26 14:00:00,136.1,136.26,136.02,136.19,9535.0,128.5737,128.7249,128.4982,128.6588,9535.0
2018-03-26 14:05:00,136.26,136.37,136.15,136.3,33135.0,128.7249,128.8288,128.621,128.7627,33135.0
2018-03-26 14:10:00,136.3,136.53,136.3,136.49,13796.0,128.7627,128.98,128.7627,128.9422,13796.0
2018-03-26 14:15:00,136.52,136.7,136.49,136.69,23006.0,128.9705,129.1406,128.9422,129.1311,23006.0
2018-03-26 14:20:00,136.7,136.86,136.67,136.67,17286.0,129.1406,129.2917,129.1122,129.1122,17286.0
2018-03-26 14:25:00,136.7,136.93,136.65,136.92,15183.0,129.1406,129.3578,129.0933,129.3484,15183.0
2018-03-26 14:30:00,136.98,137.04,136.93,136.96,9978.0,129.4051,129.4618,129.3578,129.3862,9978.0
2018-03-26 14:35:00,136.92,137.05,136.88,136.96,6780.0,129.3484,129.4712,129.3106,129.3862,6780.0
2018-03-26 14:40:00,136.99,137.06,136.93,136.98,30547.0,129.4145,129.4806,129.3578,129.4051,30547.0
2018-03-26 14:45:00,137.02,137.02,136.81,136.81,13128.0,129.4429,129.4429,129.2445,129.2445,13128.0
2018-03-26 14:50:00,136.95,137.22,136.94,137.22,9555.0,129.3767,129.6318,129.3673,129.6318,9555.0
2018-03-26 14:55:00,137.24,137.25,136.95,136.95,12798.0,129.6507,129.6601,129.3767,129.3767,12798.0
2018-03-26 15:00:00,136.93,137.15,136.93,137.11,6514.0,129.3578,129.5657,129.3578,129.5279,6514.0
2018-03-26 15:05:00,137.09,137.25,137.09,137.24,25368.0,129.509,129.6601,129.509,129.6507,25368.0
2018-03-26 15:10:00,137.31,137.33,137.22,137.27,31679.0,129.7168,129.7357,129.6318,129.679,31679.0
2018-03-26 15:15:00,137.3,137.45,137.26,137.4,17547.0,129.7074,129.8491,129.6696,129.8018,17547.0
2018-03-26 15:20:00,137.41,137.46,137.33,137.35,10618.0,129.8113,129.8585,129.7357,129.7546,10618.0
2018-03-26 15:25:00,137.33,137.44,137.29,137.44,7873.0,129.7357,129.8396,129.6979,129.8396,7873.0
2018-03-26 15:30:00,137.45,137.6,137.44,137.58,11563.0,129.8491,129.9908,129.8396,129.9719,11563.0
2018-03-26 15:35:00,137.6,137.6,137.42,137.55,17149.0,129.9908,129.9908,129.8207,129.9436,17149.0
2018-03-26 15:40:00,137.59,137.78,137.5,137.78,13137.0,129.9813,130.1608,129.8963,130.1608,13137.0
2018-03-26 15:45:00,137.78,137.96,137.75,137.96,12159.0,130.1608,130.3309,130.1325,130.3309,12159.0
2018-03-26 15:50:00,137.98,137.98,137.78,137.94,89895.0,130.3498,130.3498,130.1608,130.312,89895.0
2018-03-26 15:55:00,137.94,138.02,137.83,137.87,96871.0,130.312,130.3876,130.2081,130.2459,96871.0
2018-03-27 09:30:00,138.45,138.72,138.08,138.12,27274.0,130.7938,131.0489,130.4442,130.482,27274.0
2018-03-27 09:35:00,138.15,138.27,138.03,138.19,5575.0,130.5104,130.6237,130.397,130.5482,5575.0
2018-03-27 09:40:00,138.17,138.22,138.0,138.0,5217.0,130.5293,130.5765,130.3687,130.3687,5217.0
2018-03-27 09:45:00,137.88,137.89,137.7,137.74,7792.0,130.2553,130.2648,130.0853,130.123,7792.0
2018-03-27 09:50:00,137.71,137.92,137.71,137.8,300043.0,130.0947,130.2931,130.0947,130.1797,300043.0
2018-03-27 09:55:00,137.88,138.2,137.88,138.13,12312.0,130.2553,130.5576,130.2553,130.4915,12312.0
2018-03-27 10:00:00,138.16,138.28,138.05,138.28,6170.0,130.5198,130.6332,130.4159,130.6332,6170.0
2018-03-27 10:05:00,138.27,138.36,137.88,138.05,27005.0,130.6237,130.7088,130.2553,130.4159,27005.0
2018-03-27 10:10:00,137.9,137.9,137.57,137.63,15322.0,130.2742,130.2742,129.9624,130.0191,15322.0
2018-03-27 10:15:00,137.69,137.8,137.52,137.77,27888.0,130.0758,130.1797,129.9152,130.1514,27888.0
2018-03-27 10:20:00,137.75,137.88,137.66,137.76,14798.0,130.1325,130.2553,130.0475,130.1419,14798.0
2018-03-27 10:25:00,137.73,137.92,137.68,137.89,3641.0,130.1136,130.2931,130.0664,130.2648,3641.0
2018-03-27 10:30:00,137.86,137.87,137.56,137.64,17966.0,130.2364,130.2459,129.953,130.0286,17966.0
2018-03-27 10:35:00,137.65,137.81,137.62,137.77,3800.0,130.038,130.1892,130.0097,130.1514,3800.0
2018-03-27 10:40:00,137.82,138.15,137.79,138.14,10493.0,130.1986,130.5104,130.1703,130.5009,10493.0
2018-03-27 10:45:00,138.14,138.14,137.94,137.99,6677.0,130.5009,130.5009,130.312,130.3592,6677.0
2018-03-27 10:50:00,138.01,138.06,137.82,137.87,6041.0,130.3781,130.4254,130.1986,130.2459,6041.0
2018-03-27 10:55:00,137.93,138.03,137.83,137.84,6612.0,130.3025,130.397,130.2081,130.2175,6612.0
2018-03-27 11:00:00,137.8,137.81,137.62,137.66,30811.0,130.1797,130.1892,130.0097,130.0475,30811.0
2018-03-27 11:05:00,137.68,137.83,137.57,137.82,21237.0,130.0664,130.2081,129.9624,130.1986,21237.0
2018-03-27 11:10:00,137.79,137.83,137.67,137.78,11115.0,130.1703,130.2081,130.0569,130.1608,11115.0
2018-03-27 11:15:00,137.76,137.9,137.74,137.87,3744.0,130.1419,130.2742,130.123,130.2459,3744.0
2018-03-27 11:20:00,137.76,137.82,137.65,137.78,2712.0,130.1419,130.1986,130.038,130.1608,2712.0
2018-03-27 11:25:00,137.83,137.83,137.67,137.71,4707.0,130.2081,130.2081,130.0569,130.0947,4707.0
2018-03-27 11:30:00,137.83,138.09,137.82,138.07,7423.0,130.2081,130.4537,130.1986,130.4348,7423.0
2018-03-27 11:35:00,138.04,138.18,137.95,138.17,19397.0,130.4065,130.5387,130.3214,130.5293,19397.0
2018-03-27 11:40:00,138.17,138.42,138.16,138.42,4276.0,130.5293,130.7654,130.5198,130.7654,4276.0
2018-03-27 11:45:00,138.44,138.55,138.31,138.5,7631.0,130.7843,130.8883,130.6615,130.841,7631.0
2018-03-27 11:50:00,138.53,138.57,138.42,138.49,3891.0,130.8694,130.9071,130.7654,130.8316,3891.0
2018-03-27 11:55:00,138.49,138.51,138.33,138.44,7419.0,130.8316,130.8505,130.6804,130.7843,7419.0
2018-03-27 12:00:00,138.46,138.56,138.37,138.54,5238.0,130.8032,130.8977,130.7182,130.8788,5238.0
2018-03-27 12:05:00,138.54,138.56,138.2,138.24,175156.0,130.8788,130.8977,130.5576,130.5954,175156.0
2018-03-27 12:10:00,138.25,138.34,138.22,138.31,59667.0,130.6048,130.6899,130.5765,130.6615,59667.0
2018-03-27 12:15:00,138.32,138.32,138.21,138.29,14709.0,130.671,130.671,130.5671,130.6426,14709.0
2018-03-27 12:20:00,138.21,138.26,138.09,138.15,4094.0,130.5671,130.6143,130.4537,130.5104,4094.0
2018-03-27 12:25:00,138.14,138.14,137.82,137.89,16883.0,130.5009,130.5009,130.1986,130.2648,16883.0
2018-03-27 12:30:00,137.84,137.86,137.54,137.65,15120.0,130.2175,130.2364,129.9341,130.038,15120.0
2018-03-27 12:35:00,137.72,137.78,137.61,137.71,8398.0,130.1042,130.1608,130.0002,130.0947,8398.0
2018-03-27 12:40:00,137.74,137.94,137.62,137.87,20459.0,130.123,130.312,130.0097,130.2459,20459.0
2018-03-27 12:45:00,137.79,138.01,137.79,137.9,6778.0,130.1703,130.3781,130.1703,130.2742,6778.0
2018-03-27 12:50:00,137.85,137.86,137.65,137.81,4406.0,130.227,130.2364,130.038,130.1892,4406.0
2018-03-27 12:55:00,137.78,137.96,137.73,137.88,11625.0,130.1608,130.3309,130.1136,130.2553,11625.0
2018-03-27 13:00:00,137.96,138.03,137.92,137.95,7794.0,130.3309,130.397,130.2931,130.3214,7794.0
2018-03-27 13:05:00,138.02,138.06,137.94,137.94,14927.0,130.3876,130.4254,130.312,130.312,14927.0
2018-03-27 13:10:00,137.98,138.11,137.87,138.11,5855.0,130.3498,130.4726,130.2459,130.4726,5855.0
2018-03-27 13:15:00,138.12,138.18,138.0,138.02,12157.0,130.482,130.5387,130.3687,130.3876,12157.0
2018-03-27 13:20:00,138.0,138.03,137.76,137.76,4876.0,130.3687,130.397,130.1419,130.1419,4876.0
2018-03-27 13:25:00,137.78,137.86,137.69,137.7,7162.0,130.1608,130.2364,130.0758,130.0853,7162.0
2018-03-27 13:30:00,137.7,137.76,137.53,137.62,6465.0,130.0853,130.1419,129.9247,130.0097,6465.0
2018-03-27 13:35:00,137.49,137.53,137.32,137.35,16608.0,129.8869,129.9247,129.7263,129.7546,16608.0
2018-03-27 13:40:00,137.35,137.51,137.28,137.5,9815.0,129.7546,129.9058,129.6885,129.8963,9815.0
2018-03-27 13:45:00,137.53,137.53,137.22,137.22,4235.0,129.9247,129.9247,129.6318,129.6318,4235.0
2018-03-27 13:50:00,137.19,137.19,136.86,136.93,18046.0,129.6035,129.6035,129.2917,129.3578,18046.0
2018-03-27 13:55:00,137.0,137.22,136.86,137.18,16556.0,129.424,129.6318,129.2917,129.594,16556.0
2018-03-27 14:00:00,137.17,137.17,136.71,136.73,6901.0,129.5846,129.5846,129.15,129.1689,6901.0
2018-03-27 14:05:00,136.76,136.92,136.71,136.78,12902.0,129.1972,129.3484,129.15,129.2161,12902.0
2018-03-27 14:10:00,136.71,137.1,136.68,137.04,13688.0,129.15,129.5184,129.1217,129.4618,13688.0
2018-03-27 14:15:00,137.1,137.27,137.1,137.25,3500.0,129.5184,129.679,129.5184,129.6601,3500.0
2018-03-27 14:20:00,137.24,137.24,136.94,136.99,14826.0,129.6507,129.6507,129.3673,129.4145,14826.0
2018-03-27 14:25:00,136.9,136.9,136.53,136.54,32296.0,129.3295,129.3295,128.98,128.9894,32296.0
2018-03-27 14:30:00,136.5,136.72,136.42,136.7,21385.0,128.9516,129.1595,128.876,129.1406,21385.0
2018-03-27 14:35:00,136.66,136.85,136.61,136.83,11640.0,129.1028,129.2823,129.0555,129.2634,11640.0
2018-03-27 14:40:00,136.86,136.98,136.82,136.82,38700.0,129.2917,129.4051,129.2539,129.2539,38700.0
2018-03-27 14:45:00,136.77,136.79,136.3,136.31,29831.0,129.2067,129.2256,128.7627,128.7721,29831.0
2018-03-27 14:50:00,136.33,136.48,136.32,136.33,22553.0,128.791,128.9327,128.7816,128.791,22553.0
2018-03-27 14:55:00,136.3,136.42,136.05,136.05,68196.0,128.7627,128.876,128.5265,128.5265,68196.0
2018-03-27 15:00:00,136.1,136.14,135.66,135.69,38368.0,128.5737,128.6115,128.1581,128.1864,38368.0
2018-03-27 15:05:00,135.68,135.72,135.13,135.54,59705.0,128.177,128.2148,127.6574,128.0447,59705.0
2018-03-27 15:10:00,135.6,135.66,135.25,135.34,41083.0,128.1014,128.1581,127.7707,127.8558,41083.0
2018-03-27 15:15:00,135.38,135.78,135.38,135.59,26866.0,127.8936,128.2714,127.8936,128.0919,26866.0
2018-03-27 15:20:00,135.52,135.57,135.24,135.27,20756.0,128.0258,128.073,127.7613,127.7896,20756.0
2018-03-27 15:25:00,135.28,135.3,134.82,134.95,42420.0,127.7991,127.818,127.3645,127.4873,42420.0
2018-03-27 15:30:00,134.79,134.87,133.95,134.35,71246.0,127.3362,127.4118,126.5426,126.9205,71246.0
2018-03-27 15:35:00,134.36,134.82,134.36,134.64,51802.0,126.93,127.3645,126.93,127.1945,51802.0
2018-03-27 15:40:00,134.68,134.68,134.17,134.17,34199.0,127.2323,127.2323,126.7505,126.7505,34199.0
2018-03-27 15:45:00,134.14,134.27,133.75,133.99,66740.0,126.7221,126.8449,126.3537,126.5804,66740.0
2018-03-27 15:50:00,133.99,134.71,133.96,134.44,24065.0,126.5804,127.2606,126.5521,127.0055,24065.0
2018-03-27 15:55:00,134.41,134.8,134.23,134.67,123248.0,126.9772,127.3456,126.8071,127.2228,123248.0
2018-03-28 09:30:00,134.57,134.92,134.43,134.77,21932.0,127.1283,127.459,126.9961,127.3173,21932.0
2018-03-28 09:35:00,134.81,134.82,133.85,133.95,4690.0,127.3551,127.3645,126.4482,126.5426,4690.0
2018-03-28 09:40:00,133.83,134.06,133.73,134.02,5066.0,126.4293,126.6465,126.3348,126.6088,5066.0
2018-03-28 09:45:00,133.99,134.62,133.75,134.59,3874.0,126.5804,127.1756,126.3537,127.1472,3874.0
2018-03-28 09:50:00,134.58,134.96,134.39,134.75,13366.0,127.1378,127.4968,126.9583,127.2984,13366.0
2018-03-28 09:55:00,134.77,134.92,134.51,134.92,14917.0,127.3173,127.459,127.0717,127.459,14917.0
2018-03-28 10:00:00,134.95,135.25,134.76,135.11,26898.0,127.4873,127.7707,127.3078,127.6385,26898.0
2018-03-28 10:05:00,135.17,135.3,134.91,135.06,8548.0,127.6952,127.818,127.4495,127.5912,8548.0
2018-03-28 10:10:00,134.9,134.92,134.51,134.51,21403.0,127.4401,127.459,127.0717,127.0717,21403.0
2018-03-28 10:15:00,134.61,134.71,134.33,134.44,8361.0,127.1661,127.2606,126.9016,127.0055,8361.0
2018-03-28 10:20:00,134.44,134.57,134.22,134.24,4569.0,127.0055,127.1283,126.7977,126.8166,4569.0
2018-03-28 10:25:00,134.18,134.43,134.08,134.33,27227.0,126.7599,126.9961,126.6654,126.9016,27227.0
2018-03-28 10:30:00,134.44,134.58,134.23,134.23,5548.0,127.0055,127.1378,126.8071,126.8071,5548.0
2018-03-28 10:35:00,134.14,134.14,133.92,133.97,5579.0,126.7221,126.7221,126.5143,126.5615,5579.0
2018-03-28 10:40:00,133.97,133.98,133.53,133.76,20433.0,126.5615,126.571,126.1459,126.3631,20433.0
2018-03-28 10:45:00,133.8,133.8,133.2,133.42,25991.0,126.4009,126.4009,125.8341,126.0419,25991.0
2018-03-28 10:50:00,133.38,133.85,133.22,133.83,20573.0,126.0042,126.4482,125.853,126.4293,20573.0
2018-03-28 10:55:00,133.8,133.99,133.7,133.85,34084.0,126.4009,126.5804,126.3065,126.4482,34084.0
2018-03-28 11:00:00,133.98,134.25,133.96,133.99,7954.0,126.571,126.826,126.5521,126.5804,7954.0
2018-03-28 11:05:00,134.0,134.34,134.0,134.26,14213.0,126.5899,126.9111,126.5899,126.8355,14213.0
2018-03-28 11:10:00,134.38,134.42,133.97,133.97,8856.0,126.9489,126.9866,126.5615,126.5615,8856.0
2018-03-28 11:15:00,133.98,134.15,133.71,134.1,7268.0,126.571,126.7316,126.3159,126.6843,7268.0
2018-03-28 11:20:00,134.03,134.03,133.64,133.75,3945.0,126.6182,126.6182,126.2498,126.3537,3945.0
2018-03-28 11:25:00,133.68,134.0,133.68,133.87,9655.0,126.2876,126.5899,126.2876,126.4671,9655.0
2018-03-28 11:30:00,133.7,133.85,133.4,133.75,11499.0,126.3065,126.4482,126.023,126.3537,11499.0
2018-03-28 11:35:00,133.84,134.2,133.8,134.0,17395.0,126.4387,126.7788,126.4009,126.5899,17395.0
2018-03-28 11:40:00,134.03,134.49,133.99,134.42,22778.0,126.6182,127.0528,126.5804,126.9866,22778.0
2018-03-28 11:45:00,134.51,134.53,134.24,134.38,16577.0,127.0717,127.0906,126.8166,126.9489,16577.0
2018-03-28 11:50:00,134.24,134.33,133.99,134.02,5804.0,126.8166,126.9016,126.5804,126.6088,5804.0
2018-03-28 11:55:00,134.04,134.51,134.04,134.21,781275.0,126.6277,127.0717,126.6277,126.7883,781275.0
2018-03-28 12:00:00,134.28,134.51,134.12,134.15,15483.0,126.8544,127.0717,126.7032,126.7316,15483.0
2018-03-28 12:05:00,134.14,134.48,134.13,134.48,10353.0,126.7221,127.0433,126.7127,127.0433,10353.0
2018-03-28 12:10:00,134.51,135.19,134.51,135.19,9019.0,127.0717,127.7141,127.0717,127.7141,9019.0
2018-03-28 12:15:00,135.17,135.45,134.93,135.45,18967.0,127.6952,127.9597,127.4684,127.9597,18967.0
2018-03-28 12:20:00,135.52,135.58,135.22,135.29,10937.0,128.0258,128.0825,127.7424,127.8085,10937.0
2018-03-28 12:25:00,135.3,135.37,134.8,134.81,21914.0,127.818,127.8841,127.3456,127.3551,21914.0
2018-03-28 12:30:00,134.83,134.91,134.64,134.75,23265.0,127.374,127.4495,127.1945,127.2984,23265.0
2018-03-28 12:35:00,134.75,134.94,134.75,134.88,4752.0,127.2984,127.4779,127.2984,127.4212,4752.0
2018-03-28 12:40:00,134.91,135.21,134.91,135.06,9382.0,127.4495,127.733,127.4495,127.5912,9382.0
2018-03-28 12:45:00,135.03,135.14,134.59,134.72,10052.0,127.5629,127.6668,127.1472,127.2701,10052.0
2018-03-28 12:50:00,134.63,134.75,134.62,134.64,8121.0,127.185,127.2984,127.1756,127.1945,8121.0
2018-03-28 12:55:00,134.5,134.5,134.28,134.28,28858.0,127.0622,127.0622,126.8544,126.8544,28858.0
2018-03-28 13:00:00,134.03,134.14,133.88,134.14,22191.0,126.6182,126.7221,126.4765,126.7221,22191.0
2018-03-28 13:05:00,134.22,134.45,134.18,134.43,48572.0,126.7977,127.015,126.7599,126.9961,48572.0
2018-03-28 13:10:00,134.45,134.48,134.25,134.43,22428.0,127.015,127.0433,126.826,126.9961,22428.0
2018-03-28 13:15:00,134.4,134.41,134.0,134.0,13778.0,126.9677,126.9772,126.5899,126.5899,13778.0
2018-03-28 13:20:00,134.12,134.73,134.12,134.68,16130.0,126.7032,127.2795,126.7032,127.2323,16130.0
2018-03-28 13:25:00,134.74,134.74,134.53,134.57,5101.0,127.2889,127.2889,127.0906,127.1283,5101.0
2018-03-28 13:30:00,134.64,134.67,134.26,134.28,10471.0,127.1945,127.2228,126.8355,126.8544,10471.0
2018-03-28 13:35:00,134.44,134.59,134.29,134.58,10617.0,127.0055,127.1472,126.8638,127.1378,10617.0
2018-03-28 13:40:00,134.48,134.67,134.36,134.63,16433.0,127.0433,127.2228,126.93,127.185,16433.0
2018-03-28 13:45:00,134.63,135.13,134.63,135.04,13134.0,127.185,127.6574,127.185,127.5724,13134.0
2018-03-28 13:50:00,134.95,134.95,134.72,134.75,12724.0,127.4873,127.4873,127.2701,127.2984,12724.0
2018-03-28 13:55:00,134.85,134.86,134.7,134.72,5300.0,127.3929,127.4023,127.2512,127.2701,5300.0
2018-03-28 14:00:00,134.92,134.92,134.35,134.35,6113.0,127.459,127.459,126.9205,126.9205,6113.0
2018-03-28 14:05:00,134.4,134.44,134.26,134.35,12765.0,126.9677,127.0055,126.8355,126.9205,12765.0
2018-03-28 14:10:00,134.25,134.33,134.1,134.27,4568.0,126.826,126.9016,126.6843,126.8449,4568.0
2018-03-28 14:15:00,134.31,134.6,134.3,134.53,4480.0,126.8827,127.1567,126.8733,127.0906,4480.0
2018-03-28 14:20:00,134.6,134.8,134.49,134.49,12326.0,127.1567,127.3456,127.0528,127.0528,12326.0
2018-03-28 14:25:00,134.47,134.62,134.21,134.24,5524.0,127.0339,127.1756,126.7883,126.8166,5524.0
2018-03-28 14:30:00,134.16,134.32,134.14,134.31,34168.0,126.741,126.8922,126.7221,126.8827,34168.0
2018-03-28 14:35:00,134.35,134.71,134.18,134.71,6803.0,126.9205,127.2606,126.7599,127.2606,6803.0
2018-03-28 14:40:00,134.89,134.93,134.41,134.44,30251.0,127.4306,127.4684,126.9772,127.0055,30251.0
2018-03-28 14:45:00,134.4,134.52,134.32,134.52,8896.0,126.9677,127.0811,126.8922,127.0811,8896.0
2018-03-28 14:50:00,134.39,134.58,134.39,134.49,3022.0,126.9583,127.1378,126.9583,127.0528,3022.0
2018-03-28 14:55:00,134.44,134.49,134.23,134.24,4931.0,127.0055,127.0528,126.8071,126.8166,4931.0
2018-03-28 15:00:00,134.24,134.3,133.76,133.76,10969.0,126.8166,126.8733,126.3631,126.3631,10969.0
2018-03-28 15:05:00,133.78,133.97,133.55,133.57,12856.0,126.382,126.5615,126.1648,126.1836,12856.0
2018-03-28 15:10:00,133.52,134.03,133.52,134.03,17709.0,126.1364,126.6182,126.1364,126.6182,17709.0
2018-03-28 15:15:00,134.07,134.22,133.83,134.04,7960.0,126.656,126.7977,126.4293,126.6277,7960.0
2018-03-28 15:20:00,134.11,134.36,133.79,134.28,13763.0,126.6938,126.93,126.3915,126.8544,13763.0
2018-03-28 15:25:00,134.32,134.37,133.98,134.3,12675.0,126.8922,126.9394,126.571,126.8733,12675.0
2018-03-28 15:30:00,134.32,134.51,134.19,134.21,16821.0,126.8922,127.0717,126.7694,126.7883,16821.0
2018-03-28 15:35:00,134.19,134.77,134.19,134.68,26055.0,126.7694,127.3173,126.7694,127.2323,26055.0
2018-03-28 15:40:00,134.67,134.71,134.24,134.24,20774.0,127.2228,127.2606,126.8166,126.8166,20774.0
2018-03-28 15:45:00,134.26,134.45,134.23,134.45,13198.0,126.8355,127.015,126.8071,127.015,13198.0
2018-03-28 15:50:00,134.46,134.48,134.22,134.23,14813.0,127.0244,127.0433,126.7977,126.8071,14813.0
2018-03-28 15:55:00,134.24,134.26,133.96,134.0,57843.0,126.8166,126.8355,126.5521,126.5899,57843.0
2018-03-29 09:30:00,134.73,134.97,134.73,134.78,34186.0,127.2795,127.5062,127.2795,127.3267,34186.0
2018-03-29 09:35:00,134.79,134.9,134.68,134.69,928748.0,127.3362,127.4401,127.2323,127.2417,928748.0
2018-03-29 09:40:00,134.69,134.69,134.37,134.55,10428.0,127.2417,127.2417,126.9394,127.1095,10428.0
2018-03-29 09:45:00,134.55,134.55,134.25,134.26,13991.0,127.1095,127.1095,126.826,126.8355,13991.0
2018-03-29 09:50:00,134.25,134.27,134.08,134.08,4045.0,126.826,126.8449,126.6654,126.6654,4045.0
2018-03-29 09:55:00,134.38,134.38,133.98,134.15,10289.0,126.9489,126.9489,126.571,126.7316,10289.0
2018-03-29 10:00:00,134.12,134.38,134.09,134.35,40995.0,126.7032,126.9489,126.6749,126.9205,40995.0
2018-03-29 10:05:00,134.31,134.46,134.16,134.19,10191.0,126.8827,127.0244,126.741,126.7694,10191.0
2018-03-29 10:10:00,134.26,134.6,134.26,134.55,21022.0,126.8355,127.1567,126.8355,127.1095,21022.0
2018-03-29 10:15:00,134.53,134.57,134.43,134.54,10689.0,127.0906,127.1283,126.9961,127.1,10689.0
2018-03-29 10:20:00,134.56,134.64,134.37,134.61,10435.0,127.1189,127.1945,126.9394,127.1661,10435.0
2018-03-29 10:25:00,134.62,134.64,134.51,134.57,12813.0,127.1756,127.1945,127.0717,127.1283,12813.0
2018-03-29 10:30:00,134.59,134.8,134.52,134.8,8020.0,127.1472,127.3456,127.0811,127.3456,8020.0
2018-03-29 10:35:00,134.81,134.9,134.8,134.89,5651.0,127.3551,127.4401,127.3456,127.4306,5651.0
2018-03-29 10:40:00,134.92,135.11,134.87,135.11,8645.0,127.459,127.6385,127.4118,127.6385,8645.0
2018-03-29 10:45:00,135.06,135.24,135.04,135.24,6394.0,127.5912,127.7613,127.5724,127.7613,6394.0
2018-03-29 10:50:00,135.22,135.52,135.15,135.48,21608.0,127.7424,128.0258,127.6763,127.988,21608.0
2018-03-29 10:55:00,135.44,135.69,135.4,135.69,25621.0,127.9502,128.1864,127.9124,128.1864,25621.0
2018-03-29 11:00:00,135.75,135.85,135.73,135.8,11964.0,128.2431,128.3376,128.2242,128.2903,11964.0
2018-03-29 11:05:00,135.78,136.05,135.76,135.99,15901.0,128.2714,128.5265,128.2525,128.4698,15901.0
2018-03-29 11:10:00,135.95,136.01,135.62,135.62,13335.0,128.432,128.4887,128.1203,128.1203,13335.0
2018-03-29 11:15:00,135.73,135.73,135.51,135.53,7508.0,128.2242,128.2242,128.0164,128.0353,7508.0
2018-03-29 11:20:00,135.58,135.61,135.48,135.49,4173.0,128.0825,128.1108,127.988,127.9975,4173.0
2018-03-29 11:25:00,135.62,135.73,135.58,135.59,5571.0,128.1203,128.2242,128.0825,128.0919,5571.0
2018-03-29 11:30:00,135.6,135.62,135.3,135.47,11146.0,128.1014,128.1203,127.818,127.9786,11146.0
2018-03-29 11:35:00,135.48,135.48,135.32,135.32,6448.0,127.988,127.988,127.8369,127.8369,6448.0
2018-03-29 11:40:00,135.39,135.59,135.36,135.56,8559.0,127.903,128.0919,127.8747,128.0636,8559.0
2018-03-29 11:45:00,135.57,135.72,135.49,135.7,19267.0,128.073,128.2148,127.9975,128.1959,19267.0
2018-03-29 11:50:00,135.71,135.75,135.62,135.68,8938.0,128.2053,128.2431,128.1203,128.177,8938.0
2018-03-29 11:55:00,135.72,135.8,135.7,135.75,10645.0,128.2148,128.2903,128.1959,128.2431,10645.0
2018-03-29 12:00:00,135.77,135.83,135.36,135.39,3722.0,128.262,128.3187,127.8747,127.903,3722.0
2018-03-29 12:05:00,135.41,135.53,135.32,135.35,37989.0,127.9219,128.0353,127.8369,127.8652,37989.0
2018-03-29 12:10:00,135.29,135.5,135.29,135.43,13071.0,127.8085,128.0069,127.8085,127.9408,13071.0
2018-03-29 12:15:00,135.39,135.61,135.32,135.59,6004.0,127.903,128.1108,127.8369,128.0919,6004.0
2018-03-29 12:20:00,135.61,135.62,135.5,135.54,22686.0,128.1108,128.1203,128.0069,128.0447,22686.0
2018-03-29 12:25:00,135.53,135.78,135.52,135.78,49510.0,128.0353,128.2714,128.0258,128.2714,49510.0
2018-03-29 12:30:00,135.8,135.8,135.7,135.71,9978.0,128.2903,128.2903,128.1959,128.2053,9978.0
2018-03-29 12:35:00,135.76,135.77,135.7,135.74,14659.0,128.2525,128.262,128.1959,128.2336,14659.0
2018-03-29 12:40:00,135.75,135.75,135.55,135.64,23125.0,128.2431,128.2431,128.0542,128.1392,23125.0
2018-03-29 12:45:00,135.65,135.65,135.57,135.59,6485.0,128.1486,128.1486,128.073,128.0919,6485.0
2018-03-29 12:50:00,135.59,135.85,135.59,135.85,5225.0,128.0919,128.3376,128.0919,128.3376,5225.0
2018-03-29 12:55:00,135.84,135.89,135.75,135.8,6486.0,128.3281,128.3754,128.2431,128.2903,6486.0
2018-03-29 13:00:00,135.8,135.89,135.62,135.62,10293.0,128.2903,128.3754,128.1203,128.1203,10293.0
2018-03-29 13:05:00,135.64,135.64,135.44,135.5,11843.0,128.1392,128.1392,127.9502,128.0069,11843.0
2018-03-29 13:10:00,135.5,135.65,135.47,135.61,7027.0,128.0069,128.1486,127.9786,128.1108,7027.0
2018-03-29 13:15:00,135.59,135.75,135.55,135.75,5091.0,128.0919,128.2431,128.0542,128.2431,5091.0
2018-03-29 13:20:00,135.71,135.78,135.69,135.76,3776.0,128.2053,128.2714,128.1864,128.2525,3776.0
2018-03-29 13:25:00,135.76,135.82,135.63,135.82,3905.0,128.2525,128.3092,128.1297,128.3092,3905.0
2018-03-29 13:30:00,135.84,135.97,135.78,135.95,4174.0,128.3281,128.4509,128.2714,128.432,4174.0
2018-03-29 13:35:00,135.91,136.1,135.87,135.97,8502.0,128.3942,128.5737,128.3565,128.4509,8502.0
2018-03-29 13:40:00,135.94,136.19,135.93,136.19,9797.0,128.4226,128.6588,128.4131,128.6588,9797.0
2018-03-29 13:45:00,136.17,136.29,136.08,136.28,8022.0,128.6399,128.7532,128.5548,128.7438,8022.0
2018-03-29 13:50:00,136.27,136.42,136.27,136.35,7954.0,128.7343,128.876,128.7343,128.8099,7954.0
2018-03-29 13:55:00,136.33,136.56,136.32,136.38,17696.0,128.791,129.0083,128.7816,128.8383,17696.0
2018-03-29 14:00:00,136.37,136.37,136.21,136.29,19780.0,128.8288,128.8288,128.6777,128.7532,19780.0
2018-03-29 14:05:00,136.34,136.52,136.34,136.5,9849.0,128.8005,128.9705,128.8005,128.9516,9849.0
2018-03-29 14:10:00,136.52,136.74,136.52,136.63,16934.0,128.9705,129.1783,128.9705,129.0744,16934.0
2018-03-29 14:15:00,136.64,136.64,136.4,136.54,13567.0,129.0839,129.0839,128.8571,128.9894,13567.0
2018-03-29 14:20:00,136.53,136.6,136.33,136.33,15019.0,128.98,129.0461,128.791,128.791,15019.0
2018-03-29 14:25:00,136.29,136.57,136.29,136.56,16257.0,128.7532,129.0177,128.7532,129.0083,16257.0
2018-03-29 14:30:00,136.6,136.75,136.53,136.73,15807.0,129.0461,129.1878,128.98,129.1689,15807.0
2018-03-29 14:35:00,136.74,136.79,136.69,136.73,21491.0,129.1783,129.2256,129.1311,129.1689,21491.0
2018-03-29 14:40:00,136.72,136.9,136.65,136.86,29997.0,129.1595,129.3295,129.0933,129.2917,29997.0
2018-03-29 14:45:00,136.85,137.0,136.82,137.0,13540.0,129.2823,129.424,129.2539,129.424,13540.0
2018-03-29 14:50:00,136.98,136.98,136.86,136.91,15463.0,129.4051,129.4051,129.2917,129.3389,15463.0
2018-03-29 14:55:00,136.98,137.04,136.85,136.86,10937.0,129.4051,129.4618,129.2823,129.2917,10937.0
2018-03-29 15:00:00,136.81,137.06,136.72,137.06,21348.0,129.2445,129.4806,129.1595,129.4806,21348.0
2018-03-29 15:05:00,137.06,137.17,137.06,137.13,10719.0,129.4806,129.5846,129.4806,129.5468,10719.0
2018-03-29 15:10:00,137.15,137.23,137.08,137.09,32089.0,129.5657,129.6412,129.4995,129.509,32089.0
2018-03-29 15:15:00,137.06,137.13,136.91,136.92,28586.0,129.4806,129.5468,129.3389,129.3484,28586.0
2018-03-29 15:20:00,136.96,136.96,136.69,136.75,16966.0,129.3862,129.3862,129.1311,129.1878,16966.0
2018-03-29 15:25:00,136.68,136.68,136.43,136.63,15299.0,129.1217,129.1217,128.8855,129.0744,15299.0
2018-03-29 15:30:00,136.57,136.62,136.24,136.29,34370.0,129.0177,129.065,128.706,128.7532,34370.0
2018-03-29 15:35:00,136.28,136.4,136.15,136.4,37525.0,128.7438,128.8571,128.621,128.8571,37525.0
2018-03-29 15:40:00,136.39,136.52,136.3,136.35,21785.0,128.8477,128.9705,128.7627,128.8099,21785.0
2018-03-29 15:45:00,136.34,136.73,136.34,136.73,45811.0,128.8005,129.1689,128.8005,129.1689,45811.0
2018-03-29 15:50:00,136.75,136.78,136.31,136.33,53909.0,129.1878,129.2161,128.7721,128.791,53909.0
2018-03-29 15:55:00,136.32,136.34,136.07,136.07,175454.0,128.7816,128.8005,128.5454,128.5454,175454.0
2018-04-02 09:30:00,135.31,135.9,135.22,135.56,58041.0,127.8274,128.3848,127.7424,128.0636,58041.0
2018-04-02 09:35:00,135.59,135.85,135.55,135.81,8040.0,128.0919,128.3376,128.0542,128.2998,8040.0
2018-04-02 09:40:00,135.76,135.77,135.47,135.48,33375.0,128.2525,128.262,127.9786,127.988,33375.0
2018-04-02 09:45:00,135.42,135.43,135.05,135.08,26990.0,127.9313,127.9408,127.5818,127.6101,26990.0
2018-04-02 09:50:00,135.01,135.07,134.84,134.84,11673.0,127.544,127.6007,127.3834,127.3834,11673.0
2018-04-02 09:55:00,134.78,135.01,134.76,135.0,5747.0,127.3267,127.544,127.3078,127.5346,5747.0
2018-04-02 10:00:00,134.92,134.93,134.52,134.72,20249.0,127.459,127.4684,127.0811,127.2701,20249.0
2018-04-02 10:05:00,134.72,134.82,134.58,134.72,3207.0,127.2701,127.3645,127.1378,127.2701,3207.0
2018-04-02 10:10:00,134.74,134.8,134.4,134.45,9844.0,127.2889,127.3456,126.9677,127.015,9844.0
2018-04-02 10:15:00,134.47,134.67,134.45,134.49,7288.0,127.0339,127.2228,127.015,127.0528,7288.0
2018-04-02 10:20:00,134.54,134.64,134.41,134.6,7716.0,127.1,127.1945,126.9772,127.1567,7716.0
2018-04-02 10:25:00,134.47,134.49,134.22,134.29,7628.0,127.0339,127.0528,126.7977,126.8638,7628.0
2018-04-02 10:30:00,134.26,134.26,134.05,134.05,7356.0,126.8355,126.8355,126.6371,126.6371,7356.0
2018-04-02 10:35:00,134.03,134.14,133.89,134.14,9674.0,126.6182,126.7221,126.4859,126.7221,9674.0
2018-04-02 10:40:00,134.17,134.29,134.15,134.24,6139.0,126.7505,126.8638,126.7316,126.8166,6139.0
2018-04-02 10:45:00,134.15,134.25,134.03,134.24,4578.0,126.7316,126.826,126.6182,126.8166,4578.0
2018-04-02 10:50:00,134.19,134.25,133.87,133.87,4661.0,126.7694,126.826,126.4671,126.4671,4661.0
2018-04-02 10:55:00,133.9,133.96,133.72,133.73,12562.0,126.4954,126.5521,126.3253,126.3348,12562.0
2018-04-02 11:00:00,133.7,133.7,133.54,133.56,26356.0,126.3065,126.3065,126.1553,126.1742,26356.0
2018-04-02 11:05:00,133.55,133.55,133.24,133.39,26310.0,126.1648,126.1648,125.8719,126.0136,26310.0
2018-04-02 11:10:00,133.45,133.49,133.36,133.36,2686.0,126.0703,126.1081,125.9853,125.9853,2686.0
2018-04-02 11:15:00,133.27,133.49,133.22,133.48,7355.0,125.9002,126.1081,125.853,126.0986,7355.0
2018-04-02 11:20:00,133.5,133.56,133.32,133.56,15521.0,126.1175,126.1742,125.9475,126.1742,15521.0
2018-04-02 11:25:00,133.45,133.61,133.32,133.58,10591.0,126.0703,126.2214,125.9475,126.1931,10591.0
2018-04-02 11:30:00,133.58,133.58,133.31,133.32,6050.0,126.1931,126.1931,125.938,125.9475,6050.0
2018-04-02 11:35:00,133.2,133.2,132.5,132.62,55187.0,125.8341,125.8341,125.1728,125.2862,55187.0
2018-04-02 11:40:00,132.69,132.71,132.29,132.59,31479.0,125.3523,125.3712,124.9744,125.2578,31479.0
2018-04-02 11:45:00,132.61,132.96,132.48,132.88,39566.0,125.2767,125.6074,125.1539,125.5318,39566.0
2018-04-02 11:50:00,132.84,132.92,132.59,132.76,9151.0,125.494,125.5696,125.2578,125.4184,9151.0
2018-04-02 11:55:00,132.81,133.08,132.73,132.78,8835.0,125.4657,125.7207,125.3901,125.4373,8835.0
2018-04-02 12:00:00,132.73,132.79,132.53,132.73,23003.0,125.3901,125.4468,125.2012,125.3901,23003.0
2018-04-02 12:05:00,132.66,132.7,132.33,132.53,30987.0,125.324,125.3618,125.0122,125.2012,30987.0
2018-04-02 12:10:00,132.51,132.64,132.27,132.57,38543.0,125.1823,125.3051,124.9555,125.2389,38543.0
2018-04-02 12:15:00,132.56,132.78,132.38,132.74,44469.0,125.2295,125.4373,125.0595,125.3995,44469.0
2018-04-02 12:20:00,132.65,132.84,132.65,132.81,17148.0,125.3145,125.494,125.3145,125.4657,17148.0
2018-04-02 12:25:00,132.66,132.96,132.66,132.85,4688.0,125.324,125.6074,125.324,125.5035,4688.0
2018-04-02 12:30:00,132.9,133.13,132.9,133.05,21229.0,125.5507,125.768,125.5507,125.6924,21229.0
2018-04-02 12:35:00,133.02,133.25,132.99,132.99,6558.0,125.6641,125.8813,125.6357,125.6357,6558.0
2018-04-02 12:40:00,132.99,133.36,132.88,133.31,13001.0,125.6357,125.9853,125.5318,125.938,13001.0
2018-04-02 12:45:00,133.28,133.34,133.14,133.34,12803.0,125.9097,125.9664,125.7774,125.9664,12803.0
2018-04-02 12:50:00,133.25,133.25,132.99,132.99,5041.0,125.8813,125.8813,125.6357,125.6357,5041.0
2018-04-02 12:55:00,133.05,133.08,132.84,132.96,16994.0,125.6924,125.7207,125.494,125.6074,16994.0
2018-04-02 13:00:00,132.97,133.11,132.77,132.77,4432.0,125.6168,125.7491,125.4279,125.4279,4432.0
2018-04-02 13:05:00,132.75,132.86,132.69,132.7,5990.0,125.409,125.5129,125.3523,125.3618,5990.0
2018-04-02 13:10:00,132.65,132.74,132.58,132.59,2099.0,125.3145,125.3995,125.2484,125.2578,2099.0
2018-04-02 13:15:00,132.62,132.71,132.53,132.55,38357.0,125.2862,125.3712,125.2012,125.2201,38357.0
2018-04-02 13:20:00,132.55,132.61,132.43,132.43,6578.0,125.2201,125.2767,125.1067,125.1067,6578.0
2018-04-02 13:25:00,132.4,132.41,132.19,132.19,20827.0,125.0783,125.0878,124.88,124.88,20827.0
2018-04-02 13:30:00,132.25,132.51,132.25,132.46,13979.0,124.9366,125.1823,124.9366,125.135,13979.0
2018-04-02 13:35:00,132.45,132.61,132.41,132.44,39707.0,125.1256,125.2767,125.0878,125.1161,39707.0
2018-04-02 13:40:00,132.43,132.43,132.08,132.12,25197.0,125.1067,125.1067,124.776,124.8138,25197.0
2018-04-02 13:45:00,132.06,132.22,131.97,132.09,24984.0,124.7571,124.9083,124.6721,124.7855,24984.0
2018-04-02 13:50:00,132.11,132.22,132.06,132.08,17967.0,124.8044,124.9083,124.7571,124.776,17967.0
2018-04-02 13:55:00,132.11,132.13,131.96,131.96,11837.0,124.8044,124.8233,124.6627,124.6627,11837.0
2018-04-02 14:00:00,131.95,131.95,131.59,131.71,37138.0,124.6532,124.6532,124.3131,124.4265,37138.0
2018-04-02 14:05:00,131.74,131.93,131.51,131.92,41299.0,124.4548,124.6343,124.2376,124.6249,41299.0
2018-04-02 14:10:00,131.9,132.04,131.75,132.01,70977.0,124.606,124.7383,124.4643,124.7099,70977.0
2018-04-02 14:15:00,132.01,132.14,131.89,132.09,21623.0,124.7099,124.8327,124.5965,124.7855,21623.0
2018-04-02 14:20:00,132.1,132.29,132.1,132.18,58290.0,124.7949,124.9744,124.7949,124.8705,58290.0
2018-04-02 14:25:00,132.16,132.18,131.8,131.86,18212.0,124.8516,124.8705,124.5115,124.5682,18212.0
2018-04-02 14:30:00,131.84,132.2,131.76,132.15,30072.0,124.5493,124.8894,124.4737,124.8422,30072.0
2018-04-02 14:35:00,132.06,132.14,131.75,131.85,32995.0,124.7571,124.8327,124.4643,124.5588,32995.0
2018-04-02 14:40:00,131.8,131.8,131.58,131.61,17061.0,124.5115,124.5115,124.3037,124.332,17061.0
2018-04-02 14:45:00,131.65,131.93,131.53,131.91,34554.0,124.3698,124.6343,124.2565,124.6154,34554.0
2018-04-02 14:50:00,131.92,132.28,131.92,132.25,26801.0,124.6249,124.965,124.6249,124.9366,26801.0
2018-04-02 14:55:00,132.2,132.27,132.0,132.17,41894.0,124.8894,124.9555,124.7005,124.8611,41894.0
2018-04-02 15:00:00,132.17,132.3,132.0,132.16,42135.0,124.8611,124.9839,124.7005,124.8516,42135.0
2018-04-02 15:05:00,132.1,132.14,131.98,132.08,16853.0,124.7949,124.8327,124.6816,124.776,16853.0
2018-04-02 15:10:00,132.06,132.42,131.99,132.41,28271.0,124.7571,125.0972,124.691,125.0878,28271.0
2018-04-02 15:15:00,132.41,132.55,132.29,132.55,32222.0,125.0878,125.2201,124.9744,125.2201,32222.0
2018-04-02 15:20:00,132.56,132.61,132.13,132.15,74763.0,125.2295,125.2767,124.8233,124.8422,74763.0
2018-04-02 15:25:00,132.15,132.17,132.0,132.12,46961.0,124.8422,124.8611,124.7005,124.8138,46961.0
2018-04-02 15:30:00,132.13,132.28,131.78,131.83,75373.0,124.8233,124.965,124.4926,124.5399,75373.0
2018-04-02 15:35:00,131.83,132.16,131.83,131.97,56155.0,124.5399,124.8516,124.5399,124.6721,56155.0
2018-04-02 15:40:00,131.98,132.3,131.85,132.24,32224.0,124.6816,124.9839,124.5588,124.9272,32224.0
2018-04-02 15:45:00,132.27,132.68,132.27,132.58,62373.0,124.9555,125.3429,124.9555,125.2484,62373.0
2018-04-02 15:50:00,132.6,133.12,132.58,133.07,79888.0,125.2673,125.7585,125.2484,125.7113,79888.0
2018-04-02 15:55:00,133.04,133.08,132.63,132.83,253429.0,125.683,125.7207,125.2956,125.4846,253429.0
2018-04-03 09:30:00,133.78,133.78,133.5,133.58,23957.0,126.382,126.382,126.1175,126.1931,23957.0
2018-04-03 09:35:00,133.69,133.8,133.6,133.8,10500.0,126.297,126.4009,126.212,126.4009,10500.0
2018-04-03 09:40:00,133.85,133.95,133.69,133.69,165965.0,126.4482,126.5426,126.297,126.297,165965.0
2018-04-03 09:45:00,133.67,133.88,133.67,133.79,104070.0,126.2781,126.4765,126.2781,126.3915,104070.0
2018-04-03 09:50:00,133.74,133.77,133.43,133.55,72352.0,126.3442,126.3726,126.0514,126.1648,72352.0
2018-04-03 09:55:00,133.57,133.57,133.23,133.36,18353.0,126.1836,126.1836,125.8624,125.9853,18353.0
2018-04-03 10:00:00,133.35,133.35,133.09,133.23,9967.0,125.9758,125.9758,125.7302,125.8624,9967.0
2018-04-03 10:05:00,133.18,133.19,132.8,132.94,5541.0,125.8152,125.8247,125.4562,125.5885,5541.0
2018-04-03 10:10:00,132.92,132.93,132.62,132.73,11220.0,125.5696,125.579,125.2862,125.3901,11220.0
2018-04-03 10:15:00,132.71,132.83,132.46,132.47,10317.0,125.3712,125.4846,125.135,125.1445,10317.0
2018-04-03 10:20:00,132.41,132.72,132.4,132.62,13103.0,125.0878,125.3806,125.0783,125.2862,13103.0
2018-04-03 10:25:00,132.6,132.94,132.53,132.94,7825.0,125.2673,125.5885,125.2012,125.5885,7825.0
2018-04-03 10:30:00,132.94,133.14,132.85,133.14,14781.0,125.5885,125.7774,125.5035,125.7774,14781.0
2018-04-03 10:35:00,133.14,133.2,132.9,132.91,21830.0,125.7774,125.8341,125.5507,125.5601,21830.0
2018-04-03 10:40:00,132.94,133.13,132.94,133.07,11355.0,125.5885,125.768,125.5885,125.7113,11355.0
2018-04-03 10:45:00,133.02,133.47,133.02,133.32,18643.0,125.6641,126.0892,125.6641,125.9475,18643.0
2018-04-03 10:50:00,133.25,133.41,133.24,133.28,26746.0,125.8813,126.0325,125.8719,125.9097,26746.0
2018-04-03 10:55:00,133.28,133.69,133.28,133.61,22514.0,125.9097,126.297,125.9097,126.2214,22514.0
2018-04-03 11:00:00,133.62,133.95,133.62,133.86,21307.0,126.2309,126.5426,126.2309,126.4576,21307.0
2018-04-03 11:05:00,133.83,134.22,133.82,134.11,8778.0,126.4293,126.7977,126.4198,126.6938,8778.0
2018-04-03 11:10:00,134.03,134.04,133.82,133.87,19561.0,126.6182,126.6277,126.4198,126.4671,19561.0
2018-04-03 11:15:00,133.9,134.0,133.77,133.91,5233.0,126.4954,126.5899,126.3726,126.5048,5233.0
2018-04-03 11:20:00,133.89,133.91,133.72,133.75,2503.0,126.4859,126.5048,126.3253,126.3537,2503.0
2018-04-03 11:25:00,133.84,133.89,133.82,133.88,6919.0,126.4387,126.4859,126.4198,126.4765,6919.0
2018-04-03 11:30:00,133.83,133.86,133.52,133.59,15208.0,126.4293,126.4576,126.1364,126.2025,15208.0
2018-04-03 11:35:00,133.6,133.65,133.31,133.38,12848.0,126.212,126.2592,125.938,126.0042,12848.0
2018-04-03 11:40:00,133.39,133.46,133.29,133.29,4081.0,126.0136,126.0797,125.9191,125.9191,4081.0
2018-04-03 11:45:00,133.5,133.57,133.23,133.23,3267.0,126.1175,126.1836,125.8624,125.8624,3267.0
2018-04-03 11:50:00,133.15,133.16,133.05,133.11,3359.0,125.7869,125.7963,125.6924,125.7491,3359.0
2018-04-03 11:55:00,133.14,133.21,133.03,133.03,9539.0,125.7774,125.8436,125.6735,125.6735,9539.0
2018-04-03 12:00:00,133.11,133.28,133.1,133.25,9476.0,125.7491,125.9097,125.7396,125.8813,9476.0
2018-04-03 12:05:00,133.35,133.4,133.25,133.33,6113.0,125.9758,126.023,125.8813,125.9569,6113.0
2018-04-03 12:10:00,133.24,133.32,133.18,133.24,3416.0,125.8719,125.9475,125.8152,125.8719,3416.0
2018-04-03 12:15:00,133.24,133.24,133.06,133.11,1829.0,125.8719,125.8719,125.7018,125.7491,1829.0
2018-04-03 12:20:00,133.16,133.17,132.81,132.85,11823.0,125.7963,125.8058,125.4657,125.5035,11823.0
2018-04-03 12:25:00,132.88,132.91,132.81,132.91,2866.0,125.5318,125.5601,125.4657,125.5601,2866.0
2018-04-03 12:30:00,132.92,133.13,132.9,133.07,6852.0,125.5696,125.768,125.5507,125.7113,6852.0
2018-04-03 12:35:00,133.1,133.19,132.97,133.04,5358.0,125.7396,125.8247,125.6168,125.683,5358.0
2018-04-03 12:40:00,133.11,133.32,133.11,133.31,1903.0,125.7491,125.9475,125.7491,125.938,1903.0
2018-04-03 12:45:00,133.28,133.32,133.04,133.05,2484.0,125.9097,125.9475,125.683,125.6924,2484.0
2018-04-03 12:50:00,133.11,133.22,133.07,133.07,16904.0,125.7491,125.853,125.7113,125.7113,16904.0
2018-04-03 12:55:00,133.0,133.2,132.98,133.12,19162.0,125.6452,125.8341,125.6263,125.7585,19162.0
2018-04-03 13:00:00,133.13,133.18,132.95,133.15,16846.0,125.768,125.8152,125.5979,125.7869,16846.0
2018-04-03 13:05:00,133.18,133.27,133.16,133.17,39377.0,125.8152,125.9002,125.7963,125.8058,39377.0
2018-04-03 13:10:00,133.2,133.29,133.02,133.08,26359.0,125.8341,125.9191,125.6641,125.7207,26359.0
2018-04-03 13:15:00,133.09,133.27,133.05,133.26,7865.0,125.7302,125.9002,125.6924,125.8908,7865.0
2018-04-03 13:20:00,133.31,133.6,133.3,133.55,14347.0,125.938,126.212,125.9286,126.1648,14347.0
2018-04-03 13:25:00,133.6,133.71,133.51,133.57,20339.0,126.212,126.3159,126.127,126.1836,20339.0
2018-04-03 13:30:00,133.59,133.65,133.43,133.43,10864.0,126.2025,126.2592,126.0514,126.0514,10864.0
2018-04-03 13:35:00,133.5,133.5,133.32,133.32,5049.0,126.1175,126.1175,125.9475,125.9475,5049.0
2018-04-03 13:40:00,133.32,133.47,133.29,133.46,17193.0,125.9475,126.0892,125.9191,126.0797,17193.0
2018-04-03 13:45:00,133.44,133.47,133.21,133.21,3791.0,126.0608,126.0892,125.8436,125.8436,3791.0
2018-04-03 13:50:00,133.23,133.42,133.2,133.39,4759.0,125.8624,126.0419,125.8341,126.0136,4759.0
2018-04-03 13:55:00,133.47,133.59,133.47,133.57,9349.0,126.0892,126.2025,126.0892,126.1836,9349.0
2018-04-03 14:00:00,133.59,133.64,133.44,133.5,7776.0,126.2025,126.2498,126.0608,126.1175,7776.0
2018-04-03 14:05:00,133.57,133.57,133.34,133.4,2978.0,126.1836,126.1836,125.9664,126.023,2978.0
2018-04-03 14:10:00,133.37,133.39,133.25,133.29,8137.0,125.9947,126.0136,125.8813,125.9191,8137.0
2018-04-03 14:15:00,133.18,133.2,133.01,133.1,22713.0,125.8152,125.8341,125.6546,125.7396,22713.0
2018-04-03 14:20:00,133.09,133.24,133.04,133.24,14482.0,125.7302,125.8719,125.683,125.8719,14482.0
2018-04-03 14:25:00,133.2,133.2,132.94,133.04,12888.0,125.8341,125.8341,125.5885,125.683,12888.0
2018-04-03 14:30:00,132.99,132.99,132.69,132.74,10114.0,125.6357,125.6357,125.3523,125.3995,10114.0
2018-04-03 14:35:00,132.72,132.88,132.66,132.84,18848.0,125.3806,125.5318,125.324,125.494,18848.0
2018-04-03 14:40:00,132.86,132.94,132.62,132.62,32610.0,125.5129,125.5885,125.2862,125.2862,32610.0
2018-04-03 14:45:00,132.59,133.56,132.59,133.48,51067.0,125.2578,126.1742,125.2578,126.0986,51067.0
2018-04-03 14:50:00,133.41,133.46,133.26,133.36,20008.0,126.0325,126.0797,125.8908,125.9853,20008.0
2018-04-03 14:55:00,133.44,133.92,133.44,133.81,31382.0,126.0608,126.5143,126.0608,126.4104,31382.0
2018-04-03 15:00:00,133.75,134.22,133.66,134.12,27432.0,126.3537,126.7977,126.2687,126.7032,27432.0
2018-04-03 15:05:00,134.11,134.63,134.1,134.57,39294.0,126.6938,127.185,126.6843,127.1283,39294.0
2018-04-03 15:10:00,134.5,134.71,134.07,134.11,48725.0,127.0622,127.2606,126.656,126.6938,48725.0
2018-04-03 15:15:00,134.08,134.32,134.05,134.27,18767.0,126.6654,126.8922,126.6371,126.8449,18767.0
2018-04-03 15:20:00,134.34,134.42,134.14,134.28,60606.0,126.9111,126.9866,126.7221,126.8544,60606.0
2018-04-03 15:25:00,134.28,134.58,134.28,134.58,9030.0,126.8544,127.1378,126.8544,127.1378,9030.0
2018-04-03 15:30:00,134.46,134.48,134.06,134.1,23500.0,127.0244,127.0433,126.6465,126.6843,23500.0
2018-04-03 15:35:00,134.12,134.12,133.85,134.1,16563.0,126.7032,126.7032,126.4482,126.6843,16563.0
2018-04-03 15:40:00,134.13,134.25,134.07,134.13,15139.0,126.7127,126.826,126.656,126.7127,15139.0
2018-04-03 15:45:00,134.14,134.39,134.01,134.05,28355.0,126.7221,126.9583,126.5993,126.6371,28355.0
2018-04-03 15:50:00,134.06,134.26,134.03,134.09,33381.0,126.6465,126.8355,126.6182,126.6749,33381.0
2018-04-03 15:55:00,134.1,134.41,134.09,134.36,162117.0,126.6843,126.9772,126.6749,126.93,162117.0
2018-04-04 09:30:00,132.09,132.54,131.81,132.53,45365.0,124.7855,125.2106,124.521,125.2012,45365.0
2018-04-04 09:35:00,132.61,132.9,132.51,132.66,45100.0,125.2767,125.5507,125.1823,125.324,45100.0
2018-04-04 09:40:00,132.59,132.92,132.43,132.82,25634.0,125.2578,125.5696,125.1067,125.4751,25634.0
2018-04-04 09:45:00,132.8,132.8,132.52,132.66,12919.0,125.4562,125.4562,125.1917,125.324,12919.0
2018-04-04 09:50:00,132.54,132.81,132.45,132.68,7674.0,125.2106,125.4657,125.1256,125.3429,7674.0
2018-04-04 09:55:00,132.84,132.97,132.79,132.91,21906.0,125.494,125.6168,125.4468,125.5601,21906.0
2018-04-04 10:00:00,132.88,132.88,132.6,132.76,6559.0,125.5318,125.5318,125.2673,125.4184,6559.0
2018-04-04 10:05:00,132.85,133.03,132.63,132.84,10700.0,125.5035,125.6735,125.2956,125.494,10700.0
2018-04-04 10:10:00,132.9,133.23,132.89,133.0,14963.0,125.5507,125.8624,125.5412,125.6452,14963.0
2018-04-04 10:15:00,133.07,133.1,132.83,132.99,13607.0,125.7113,125.7396,125.4846,125.6357,13607.0
2018-04-04 10:20:00,132.96,132.96,132.72,132.88,11141.0,125.6074,125.6074,125.3806,125.5318,11141.0
2018-04-04 10:25:00,132.9,133.0,132.79,132.89,45012.0,125.5507,125.6452,125.4468,125.5412,45012.0
2018-04-04 10:30:00,132.83,132.93,132.65,132.65,7363.0,125.4846,125.579,125.3145,125.3145,7363.0
2018-04-04 10:35:00,132.65,132.79,132.59,132.79,4644.0,125.3145,125.4468,125.2578,125.4468,4644.0
2018-04-04 10:40:00,132.85,132.9,132.77,132.86,17364.0,125.5035,125.5507,125.4279,125.5129,17364.0
2018-04-04 10:45:00,132.84,133.39,132.83,133.38,20860.0,125.494,126.0136,125.4846,126.0042,20860.0
2018-04-04 10:50:00,133.41,133.46,133.24,133.31,9738.0,126.0325,126.0797,125.8719,125.938,9738.0
2018-04-04 10:55:00,133.31,133.59,133.29,133.52,21551.0,125.938,126.2025,125.9191,126.1364,21551.0
2018-04-04 11:00:00,133.52,133.54,133.36,133.45,2592.0,126.1364,126.1553,125.9853,126.0703,2592.0
2018-04-04 11:05:00,133.35,133.37,133.19,133.19,4183.0,125.9758,125.9947,125.8247,125.8247,4183.0
2018-04-04 11:10:00,133.24,133.4,133.24,133.25,3380.0,125.8719,126.023,125.8719,125.8813,3380.0
2018-04-04 11:15:00,133.37,133.71,133.37,133.67,12219.0,125.9947,126.3159,125.9947,126.2781,12219.0
2018-04-04 11:20:00,133.69,134.02,133.69,134.02,12662.0,126.297,126.6088,126.297,126.6088,12662.0
2018-04-04 11:25:00,134.01,134.01,133.82,133.89,18860.0,126.5993,126.5993,126.4198,126.4859,18860.0
2018-04-04 11:30:00,133.88,134.24,133.81,134.1,20278.0,126.4765,126.8166,126.4104,126.6843,20278.0
2018-04-04 11:35:00,133.99,134.12,133.92,134.04,5512.0,126.5804,126.7032,126.5143,126.6277,5512.0
2018-04-04 11:40:00,133.96,134.02,133.85,133.89,3491.0,126.5521,126.6088,126.4482,126.4859,3491.0
2018-04-04 11:45:00,133.9,134.07,133.82,134.02,14124.0,126.4954,126.656,126.4198,126.6088,14124.0
2018-04-04 11:50:00,133.89,133.93,133.79,133.82,5798.0,126.4859,126.5237,126.3915,126.4198,5798.0
2018-04-04 11:55:00,133.87,134.03,133.86,134.02,5532.0,126.4671,126.6182,126.4576,126.6088,5532.0
2018-04-04 12:00:00,134.03,134.06,133.9,133.99,2197.0,126.6182,126.6465,126.4954,126.5804,2197.0
2018-04-04 12:05:00,133.94,134.31,133.94,134.31,4523.0,126.5332,126.8827,126.5332,126.8827,4523.0
2018-04-04 12:10:00,134.33,134.53,134.33,134.44,33803.0,126.9016,127.0906,126.9016,127.0055,33803.0
2018-04-04 12:15:00,134.39,134.39,134.28,134.36,6649.0,126.9583,126.9583,126.8544,126.93,6649.0
2018-04-04 12:20:00,134.24,134.52,134.2,134.45,6588.0,126.8166,127.0811,126.7788,127.015,6588.0
2018-04-04 12:25:00,134.48,134.55,134.41,134.45,5207.0,127.0433,127.1095,126.9772,127.015,5207.0
2018-04-04 12:30:00,134.52,134.52,134.31,134.41,7415.0,127.0811,127.0811,126.8827,126.9772,7415.0
2018-04-04 12:35:00,134.5,134.65,134.45,134.53,9179.0,127.0622,127.2039,127.015,127.0906,9179.0
2018-04-04 12:40:00,134.45,134.62,134.42,134.6,99798.0,127.015,127.1756,126.9866,127.1567,99798.0
2018-04-04 12:45:00,134.64,134.69,134.49,134.53,6768.0,127.1945,127.2417,127.0528,127.0906,6768.0
2018-04-04 12:50:00,134.48,134.48,134.33,134.41,2926.0,127.0433,127.0433,126.9016,126.9772,2926.0
2018-04-04 12:55:00,134.42,134.54,134.39,134.45,5088.0,126.9866,127.1,126.9583,127.015,5088.0
2018-04-04 13:00:00,134.41,134.45,134.25,134.29,9712.0,126.9772,127.015,126.826,126.8638,9712.0
2018-04-04 13:05:00,134.26,134.38,134.13,134.13,16256.0,126.8355,126.9489,126.7127,126.7127,16256.0
2018-04-04 13:10:00,134.11,134.2,134.07,134.16,19552.0,126.6938,126.7788,126.656,126.741,19552.0
2018-04-04 13:15:00,134.13,134.18,134.06,134.06,5030.0,126.7127,126.7599,126.6465,126.6465,5030.0
2018-04-04 13:20:00,134.02,134.07,133.81,133.85,33029.0,126.6088,126.656,126.4104,126.4482,33029.0
2018-04-04 13:25:00,133.87,133.94,133.72,133.92,21693.0,126.4671,126.5332,126.3253,126.5143,21693.0
2018-04-04 13:30:00,133.94,133.98,133.86,133.92,16092.0,126.5332,126.571,126.4576,126.5143,16092.0
2018-04-04 13:35:00,133.93,134.17,133.92,134.1,13118.0,126.5237,126.7505,126.5143,126.6843,13118.0
2018-04-04 13:40:00,134.17,134.31,134.16,134.31,8789.0,126.7505,126.8827,126.741,126.8827,8789.0
2018-04-04 13:45:00,134.3,134.3,134.04,134.04,4654.0,126.8733,126.8733,126.6277,126.6277,4654.0
2018-04-04 13:50:00,134.07,134.08,133.97,134.02,8990.0,126.656,126.6654,126.5615,126.6088,8990.0
2018-04-04 13:55:00,134.04,134.19,134.02,134.11,12702.0,126.6277,126.7694,126.6088,126.6938,12702.0
2018-04-04 14:00:00,134.29,134.32,134.2,134.27,4628.0,126.8638,126.8922,126.7788,126.8449,4628.0
2018-04-04 14:05:00,134.31,134.53,134.31,134.48,18522.0,126.8827,127.0906,126.8827,127.0433,18522.0
2018-04-04 14:10:00,134.51,134.72,134.51,134.65,11458.0,127.0717,127.2701,127.0717,127.2039,11458.0
2018-04-04 14:15:00,134.69,135.03,134.69,134.96,28611.0,127.2417,127.5629,127.2417,127.4968,28611.0
2018-04-04 14:20:00,134.95,135.17,134.95,135.09,16021.0,127.4873,127.6952,127.4873,127.6196,16021.0
2018-04-04 14:25:00,135.09,135.24,135.0,135.23,18267.0,127.6196,127.7613,127.5346,127.7518,18267.0
2018-04-04 14:30:00,135.22,135.3,135.12,135.14,15295.0,127.7424,127.818,127.6479,127.6668,15295.0
2018-04-04 14:35:00,135.09,135.09,134.96,134.97,19870.0,127.6196,127.6196,127.4968,127.5062,19870.0
2018-04-04 14:40:00,134.97,135.43,134.91,135.37,40282.0,127.5062,127.9408,127.4495,127.8841,40282.0
2018-04-04 14:45:00,135.43,135.43,135.21,135.26,17986.0,127.9408,127.9408,127.733,127.7802,17986.0
2018-04-04 14:50:00,135.33,135.39,135.27,135.28,23130.0,127.8463,127.903,127.7896,127.7991,23130.0
2018-04-04 14:55:00,135.26,135.47,135.21,135.45,15307.0,127.7802,127.9786,127.733,127.9597,15307.0
2018-04-04 15:00:00,135.44,135.69,135.39,135.6,131736.0,127.9502,128.1864,127.903,128.1014,131736.0
2018-04-04 15:05:00,135.63,135.69,135.55,135.69,14481.0,128.1297,128.1864,128.0542,128.1864,14481.0
2018-04-04 15:10:00,135.74,135.75,135.49,135.49,11729.0,128.2336,128.2431,127.9975,127.9975,11729.0
2018-04-04 15:15:00,135.48,135.51,135.32,135.32,8618.0,127.988,128.0164,127.8369,127.8369,8618.0
2018-04-04 15:20:00,135.37,135.78,135.37,135.78,29429.0,127.8841,128.2714,127.8841,128.2714,29429.0
2018-04-04 15:25:00,135.76,135.94,135.7,135.9,27562.0,128.2525,128.4226,128.1959,128.3848,27562.0
2018-04-04 15:30:00,135.94,136.04,135.88,135.9,41916.0,128.4226,128.5171,128.3659,128.3848,41916.0
2018-04-04 15:35:00,135.9,136.11,135.89,136.07,72400.0,128.3848,128.5832,128.3754,128.5454,72400.0
2018-04-04 15:40:00,136.06,136.11,135.96,135.96,11902.0,128.5359,128.5832,128.4415,128.4415,11902.0
2018-04-04 15:45:00,136.07,136.18,135.96,136.12,17694.0,128.5454,128.6493,128.4415,128.5926,17694.0
2018-04-04 15:50:00,136.16,136.41,136.16,136.38,24119.0,128.6304,128.8666,128.6304,128.8383,24119.0
2018-04-04 15:55:00,136.36,136.42,136.08,136.13,311050.0,128.8194,128.876,128.5548,128.6021,311050.0
2018-04-05 09:30:00,137.1,137.31,136.96,137.31,27252.0,129.5184,129.7168,129.3862,129.7168,27252.0
2018-04-05 09:35:00,137.31,137.31,136.89,136.89,11119.0,129.7168,129.7168,129.3201,129.3201,11119.0
2018-04-05 09:40:00,136.86,137.02,136.81,136.91,7049.0,129.2917,129.4429,129.2445,129.3389,7049.0
2018-04-05 09:45:00,136.96,136.96,136.68,136.68,14128.0,129.3862,129.3862,129.1217,129.1217,14128.0
2018-04-05 09:50:00,136.6,136.88,136.6,136.87,2155.0,129.0461,129.3106,129.0461,129.3012,2155.0
2018-04-05 09:55:00,136.8,137.06,136.79,137.06,10241.0,129.235,129.4806,129.2256,129.4806,10241.0
2018-04-05 10:00:00,137.05,137.06,136.82,136.84,32330.0,129.4712,129.4806,129.2539,129.2728,32330.0
2018-04-05 10:05:00,136.85,137.06,136.85,136.95,69973.0,129.2823,129.4806,129.2823,129.3767,69973.0
2018-04-05 10:10:00,137.05,137.09,136.88,137.03,17137.0,129.4712,129.509,129.3106,129.4523,17137.0
2018-04-05 10:15:00,137.0,137.01,136.79,136.79,13995.0,129.424,129.4334,129.2256,129.2256,13995.0
2018-04-05 10:20:00,136.75,136.81,136.71,136.77,2114.0,129.1878,129.2445,129.15,129.2067,2114.0
2018-04-05 10:25:00,136.8,136.8,136.64,136.78,3398.0,129.235,129.235,129.0839,129.2161,3398.0
2018-04-05 10:30:00,136.78,136.98,136.77,136.92,3923.0,129.2161,129.4051,129.2067,129.3484,3923.0
2018-04-05 10:35:00,136.85,136.92,136.74,136.82,2111.0,129.2823,129.3484,129.1783,129.2539,2111.0
2018-04-05 10:40:00,136.75,136.89,136.73,136.89,12267.0,129.1878,129.3201,129.1689,129.3201,12267.0
2018-04-05 10:45:00,136.9,136.92,136.69,136.78,6087.0,129.3295,129.3484,129.1311,129.2161,6087.0
2018-04-05 10:50:00,136.8,136.89,136.76,136.88,14699.0,129.235,129.3201,129.1972,129.3106,14699.0
2018-04-05 10:55:00,136.89,136.99,136.89,136.98,11093.0,129.3201,129.4145,129.3201,129.4051,11093.0
2018-04-05 11:00:00,136.9,137.12,136.9,137.12,11721.0,129.3295,129.5373,129.3295,129.5373,11721.0
2018-04-05 11:05:00,137.15,137.43,137.14,137.4,47050.0,129.5657,129.8302,129.5562,129.8018,47050.0
2018-04-05 11:10:00,137.41,137.52,137.37,137.46,7520.0,129.8113,129.9152,129.7735,129.8585,7520.0
2018-04-05 11:15:00,137.38,137.41,137.26,137.3,7606.0,129.783,129.8113,129.6696,129.7074,7606.0
2018-04-05 11:20:00,137.37,137.56,137.37,137.49,9287.0,129.7735,129.953,129.7735,129.8869,9287.0
2018-04-05 11:25:00,137.52,137.56,137.47,137.47,4261.0,129.9152,129.953,129.868,129.868,4261.0
2018-04-05 11:30:00,137.45,137.65,137.43,137.64,6865.0,129.8491,130.038,129.8302,130.0286,6865.0
2018-04-05 11:35:00,137.65,137.69,137.6,137.6,41084.0,130.038,130.0758,129.9908,129.9908,41084.0
2018-04-05 11:40:00,137.6,137.62,137.52,137.61,23657.0,129.9908,130.0097,129.9152,130.0002,23657.0
2018-04-05 11:45:00,137.5,137.5,137.42,137.45,7136.0,129.8963,129.8963,129.8207,129.8491,7136.0
2018-04-05 11:50:00,137.41,137.57,137.4,137.48,11401.0,129.8113,129.9624,129.8018,129.8774,11401.0
2018-04-05 11:55:00,137.53,137.59,137.44,137.59,7038.0,129.9247,129.9813,129.8396,129.9813,7038.0
2018-04-05 12:00:00,137.6,137.64,137.55,137.55,10361.0,129.9908,130.0286,129.9436,129.9436,10361.0
2018-04-05 12:05:00,137.53,137.57,137.4,137.44,9057.0,129.9247,129.9624,129.8018,129.8396,9057.0
2018-04-05 12:10:00,137.42,137.43,137.31,137.4,6791.0,129.8207,129.8302,129.7168,129.8018,6791.0
2018-04-05 12:15:00,137.41,137.41,137.12,137.17,7819.0,129.8113,129.8113,129.5373,129.5846,7819.0
2018-04-05 12:20:00,137.22,137.23,137.12,137.12,14545.0,129.6318,129.6412,129.5373,129.5373,14545.0
2018-04-05 12:25:00,137.1,137.21,137.08,137.21,8452.0,129.5184,129.6224,129.4995,129.6224,8452.0
2018-04-05 12:30:00,137.16,137.23,136.97,137.11,8454.0,129.5751,129.6412,129.3956,129.5279,8454.0
2018-04-05 12:35:00,137.11,137.16,136.99,137.16,37410.0,129.5279,129.5751,129.4145,129.5751,37410.0
2018-04-05 12:40:00,137.15,137.21,137.05,137.06,5785.0,129.5657,129.6224,129.4712,129.4806,5785.0
2018-04-05 12:45:00,137.05,137.18,137.03,137.18,11670.0,129.4712,129.594,129.4523,129.594,11670.0
2018-04-05 12:50:00,137.18,137.21,137.12,137.12,10160.0,129.594,129.6224,129.5373,129.5373,10160.0
2018-04-05 12:55:00,137.18,137.31,137.18,137.29,10998.0,129.594,129.7168,129.594,129.6979,10998.0
2018-04-05 13:00:00,137.28,137.41,137.28,137.35,7153.0,129.6885,129.8113,129.6885,129.7546,7153.0
2018-04-05 13:05:00,137.39,137.42,137.28,137.32,11761.0,129.7924,129.8207,129.6885,129.7263,11761.0
2018-04-05 13:10:00,137.33,137.33,137.1,137.15,6940.0,129.7357,129.7357,129.5184,129.5657,6940.0
2018-04-05 13:15:00,137.1,137.1,136.91,136.96,2700.0,129.5184,129.5184,129.3389,129.3862,2700.0
2018-04-05 13:20:00,136.95,136.97,136.61,136.61,4138.0,129.3767,129.3956,129.0555,129.0555,4138.0
2018-04-05 13:25:00,136.67,136.73,136.61,136.69,4732.0,129.1122,129.1689,129.0555,129.1311,4732.0
2018-04-05 13:30:00,136.65,136.82,136.64,136.81,3171.0,129.0933,129.2539,129.0839,129.2445,3171.0
2018-04-05 13:35:00,136.82,136.9,136.68,136.72,10495.0,129.2539,129.3295,129.1217,129.1595,10495.0
2018-04-05 13:40:00,136.52,136.52,136.26,136.36,10722.0,128.9705,128.9705,128.7249,128.8194,10722.0
2018-04-05 13:45:00,136.36,136.62,136.36,136.61,4260.0,128.8194,129.065,128.8194,129.0555,4260.0
2018-04-05 13:50:00,136.56,136.77,136.56,136.66,4092.0,129.0083,129.2067,129.0083,129.1028,4092.0
2018-04-05 13:55:00,136.65,136.72,136.63,136.69,5015.0,129.0933,129.1595,129.0744,129.1311,5015.0
2018-04-05 14:00:00,136.72,136.93,136.67,136.82,11470.0,129.1595,129.3578,129.1122,129.2539,11470.0
2018-04-05 14:05:00,136.81,136.81,136.58,136.58,4646.0,129.2445,129.2445,129.0272,129.0272,4646.0
2018-04-05 14:10:00,136.58,136.76,136.57,136.67,2673.0,129.0272,129.1972,129.0177,129.1122,2673.0
2018-04-05 14:15:00,136.65,136.88,136.65,136.87,17285.0,129.0933,129.3106,129.0933,129.3012,17285.0
2018-04-05 14:20:00,136.88,136.88,136.73,136.75,7386.0,129.3106,129.3106,129.1689,129.1878,7386.0
2018-04-05 14:25:00,136.7,136.81,136.68,136.76,12624.0,129.1406,129.2445,129.1217,129.1972,12624.0
2018-04-05 14:30:00,136.77,137.01,136.77,137.01,11760.0,129.2067,129.4334,129.2067,129.4334,11760.0
2018-04-05 14:35:00,137.08,137.08,136.98,137.01,4041.0,129.4995,129.4995,129.4051,129.4334,4041.0
2018-04-05 14:40:00,136.97,137.09,136.9,137.08,7578.0,129.3956,129.509,129.3295,129.4995,7578.0
2018-04-05 14:45:00,137.15,137.29,137.15,137.22,11349.0,129.5657,129.6979,129.5657,129.6318,11349.0
2018-04-05 14:50:00,137.23,137.28,137.2,137.26,12173.0,129.6412,129.6885,129.6129,129.6696,12173.0
2018-04-05 14:55:00,137.28,137.32,137.19,137.31,7944.0,129.6885,129.7263,129.6035,129.7168,7944.0
2018-04-05 15:00:00,137.29,137.32,137.16,137.17,5572.0,129.6979,129.7263,129.5751,129.5846,5572.0
2018-04-05 15:05:00,137.18,137.46,137.18,137.46,4658.0,129.594,129.8585,129.594,129.8585,4658.0
2018-04-05 15:10:00,137.51,137.52,137.43,137.45,4462.0,129.9058,129.9152,129.8302,129.8491,4462.0
2018-04-05 15:15:00,137.45,137.5,137.4,137.46,5221.0,129.8491,129.8963,129.8018,129.8585,5221.0
2018-04-05 15:20:00,137.49,137.49,137.4,137.43,6535.0,129.8869,129.8869,129.8018,129.8302,6535.0
2018-04-05 15:25:00,137.41,137.41,137.23,137.29,8663.0,129.8113,129.8113,129.6412,129.6979,8663.0
2018-04-05 15:30:00,137.3,137.33,136.98,136.99,23883.0,129.7074,129.7357,129.4051,129.4145,23883.0
2018-04-05 15:35:00,137.01,137.04,136.81,136.87,7589.0,129.4334,129.4618,129.2445,129.3012,7589.0
2018-04-05 15:40:00,136.87,137.18,136.84,137.15,28914.0,129.3012,129.594,129.2728,129.5657,28914.0
2018-04-05 15:45:00,137.17,137.34,137.17,137.31,31314.0,129.5846,129.7452,129.5846,129.7168,31314.0
2018-04-05 15:50:00,137.34,137.41,137.2,137.32,10447.0,129.7452,129.8113,129.6129,129.7263,10447.0
2018-04-05 15:55:00,137.31,137.31,137.08,137.08,54017.0,129.7168,129.7168,129.4995,129.4995,54017.0
2018-04-06 09:30:00,135.9,136.15,135.68,136.07,76420.0,128.3848,128.621,128.177,128.5454,76420.0
2018-04-06 09:35:00,136.12,136.6,136.07,136.54,48561.0,128.5926,129.0461,128.5454,128.9894,48561.0
2018-04-06 09:40:00,136.58,136.58,136.2,136.36,70489.0,129.0272,129.0272,128.6682,128.8194,70489.0
2018-04-06 09:45:00,136.34,136.49,136.16,136.49,73325.0,128.8005,128.9422,128.6304,128.9422,73325.0
2018-04-06 09:50:00,136.47,136.79,136.47,136.69,73777.0,128.9233,129.2256,128.9233,129.1311,73777.0
2018-04-06 09:55:00,136.7,136.7,136.49,136.49,57075.0,129.1406,129.1406,128.9422,128.9422,57075.0
2018-04-06 10:00:00,136.6,136.61,136.4,136.45,12808.0,129.0461,129.0555,128.8571,128.9044,12808.0
2018-04-06 10:05:00,136.44,136.44,136.27,136.33,12031.0,128.8949,128.8949,128.7343,128.791,12031.0
2018-04-06 10:10:00,136.29,136.4,136.21,136.37,14285.0,128.7532,128.8571,128.6777,128.8288,14285.0
2018-04-06 10:15:00,136.39,136.52,136.26,136.51,7741.0,128.8477,128.9705,128.7249,128.9611,7741.0
2018-04-06 10:20:00,136.62,136.63,136.42,136.43,12553.0,129.065,129.0744,128.876,128.8855,12553.0
2018-04-06 10:25:00,136.46,136.54,136.25,136.26,3705.0,128.9138,128.9894,128.7154,128.7249,3705.0
2018-04-06 10:30:00,136.29,136.35,136.15,136.15,3029.0,128.7532,128.8099,128.621,128.621,3029.0
2018-04-06 10:35:00,136.01,136.09,135.93,136.04,6719.0,128.4887,128.5643,128.4131,128.5171,6719.0
2018-04-06 10:40:00,136.07,136.07,135.75,135.75,9450.0,128.5454,128.5454,128.2431,128.2431,9450.0
2018-04-06 10:45:00,135.72,135.73,135.49,135.61,20090.0,128.2148,128.2242,127.9975,128.1108,20090.0
2018-04-06 10:50:00,135.66,135.72,135.52,135.57,20434.0,128.1581,128.2148,128.0258,128.073,20434.0
2018-04-06 10:55:00,135.64,135.85,135.59,135.65,7176.0,128.1392,128.3376,128.0919,128.1486,7176.0
2018-04-06 11:00:00,135.61,135.62,135.25,135.37,16455.0,128.1108,128.1203,127.7707,127.8841,16455.0
2018-04-06 11:05:00,135.4,135.52,135.28,135.52,14222.0,127.9124,128.0258,127.7991,128.0258,14222.0
2018-04-06 11:10:00,135.48,135.67,135.48,135.63,3393.0,127.988,128.1675,127.988,128.1297,3393.0
2018-04-06 11:15:00,135.46,135.58,135.43,135.57,2012.0,127.9691,128.0825,127.9408,128.073,2012.0
2018-04-06 11:20:00,135.55,135.62,135.24,135.25,6680.0,128.0542,128.1203,127.7613,127.7707,6680.0
2018-04-06 11:25:00,135.29,135.52,135.29,135.42,3312.0,127.8085,128.0258,127.8085,127.9313,3312.0
2018-04-06 11:30:00,135.5,135.66,135.45,135.65,7995.0,128.0069,128.1581,127.9597,128.1486,7995.0
2018-04-06 11:35:00,135.64,135.84,135.6,135.83,4571.0,128.1392,128.3281,128.1014,128.3187,4571.0
2018-04-06 11:40:00,135.75,135.89,135.72,135.72,14896.0,128.2431,128.3754,128.2148,128.2148,14896.0
2018-04-06 11:45:00,135.6,135.63,135.44,135.44,4246.0,128.1014,128.1297,127.9502,127.9502,4246.0
2018-04-06 11:50:00,135.42,135.64,135.38,135.63,1300.0,127.9313,128.1392,127.8936,128.1297,1300.0
2018-04-06 11:55:00,135.69,135.9,135.68,135.9,6381.0,128.1864,128.3848,128.177,128.3848,6381.0
2018-04-06 12:00:00,135.77,135.78,135.55,135.56,2843.0,128.262,128.2714,128.0542,128.0636,2843.0
2018-04-06 12:05:00,135.57,135.76,135.57,135.67,10383.0,128.073,128.2525,128.073,128.1675,10383.0
2018-04-06 12:10:00,135.61,135.62,135.4,135.41,3558.0,128.1108,128.1203,127.9124,127.9219,3558.0
2018-04-06 12:15:00,135.43,135.43,135.33,135.33,3269.0,127.9408,127.9408,127.8463,127.8463,3269.0
2018-04-06 12:20:00,135.21,135.27,135.17,135.26,9518.0,127.733,127.7896,127.6952,127.7802,9518.0
2018-04-06 12:25:00,135.27,135.29,135.13,135.13,5228.0,127.7896,127.8085,127.6574,127.6574,5228.0
2018-04-06 12:30:00,135.11,135.37,135.11,135.18,4192.0,127.6385,127.8841,127.6385,127.7046,4192.0
2018-04-06 12:35:00,135.32,135.54,135.3,135.5,22650.0,127.8369,128.0447,127.818,128.0069,22650.0
2018-04-06 12:40:00,135.69,135.74,135.58,135.58,11723.0,128.1864,128.2336,128.0825,128.0825,11723.0
2018-04-06 12:45:00,135.58,135.7,135.55,135.67,6582.0,128.0825,128.1959,128.0542,128.1675,6582.0
2018-04-06 12:50:00,135.62,135.71,135.53,135.7,4998.0,128.1203,128.2053,128.0353,128.1959,4998.0
2018-04-06 12:55:00,135.71,135.91,135.71,135.91,3849.0,128.2053,128.3942,128.2053,128.3942,3849.0
2018-04-06 13:00:00,135.87,135.88,135.63,135.69,24479.0,128.3565,128.3659,128.1297,128.1864,24479.0
2018-04-06 13:05:00,135.72,135.72,135.42,135.51,10474.0,128.2148,128.2148,127.9313,128.0164,10474.0
2018-04-06 13:10:00,135.37,135.46,135.29,135.33,10152.0,127.8841,127.9691,127.8085,127.8463,10152.0
2018-04-06 13:15:00,135.39,135.44,135.27,135.37,11578.0,127.903,127.9502,127.7896,127.8841,11578.0
2018-04-06 13:20:00,135.35,135.4,135.31,135.31,3505.0,127.8652,127.9124,127.8274,127.8274,3505.0
2018-04-06 13:25:00,135.39,135.65,135.34,135.55,11495.0,127.903,128.1486,127.8558,128.0542,11495.0
2018-04-06 13:30:00,135.52,135.65,135.42,135.43,15010.0,128.0258,128.1486,127.9313,127.9408,15010.0
2018-04-06 13:35:00,135.29,135.41,135.11,135.11,17310.0,127.8085,127.9219,127.6385,127.6385,17310.0
2018-04-06 13:40:00,135.16,135.19,135.02,135.06,6158.0,127.6857,127.7141,127.5535,127.5912,6158.0
2018-04-06 13:45:00,135.09,135.13,134.68,134.69,16338.0,127.6196,127.6574,127.2323,127.2417,16338.0
2018-04-06 13:50:00,134.77,134.77,134.43,134.43,30591.0,127.3173,127.3173,126.9961,126.9961,30591.0
2018-04-06 13:55:00,134.48,134.58,134.32,134.33,11018.0,127.0433,127.1378,126.8922,126.9016,11018.0
2018-04-06 14:00:00,134.26,134.46,134.23,134.25,47860.0,126.8355,127.0244,126.8071,126.826,47860.0
2018-04-06 14:05:00,134.3,134.34,134.03,134.16,44229.0,126.8733,126.9111,126.6182,126.741,44229.0
2018-04-06 14:10:00,134.17,134.42,134.17,134.36,9365.0,126.7505,126.9866,126.7505,126.93,9365.0
2018-04-06 14:15:00,134.31,134.38,134.18,134.23,26610.0,126.8827,126.9489,126.7599,126.8071,26610.0
2018-04-06 14:20:00,134.08,134.3,134.08,134.1,23552.0,126.6654,126.8733,126.6654,126.6843,23552.0
2018-04-06 14:25:00,134.09,134.11,133.87,133.94,31436.0,126.6749,126.6938,126.4671,126.5332,31436.0
2018-04-06 14:30:00,133.91,134.14,133.79,133.8,11213.0,126.5048,126.7221,126.3915,126.4009,11213.0
2018-04-06 14:35:00,133.87,133.9,133.5,133.51,43261.0,126.4671,126.4954,126.1175,126.127,43261.0
2018-04-06 14:40:00,133.49,133.97,133.43,133.78,26478.0,126.1081,126.5615,126.0514,126.382,26478.0
2018-04-06 14:45:00,133.78,133.82,133.54,133.7,14337.0,126.382,126.4198,126.1553,126.3065,14337.0
2018-04-06 14:50:00,133.62,133.62,133.34,133.56,42077.0,126.2309,126.2309,125.9664,126.1742,42077.0
2018-04-06 14:55:00,133.53,133.55,133.13,133.37,83030.0,126.1459,126.1648,125.768,125.9947,83030.0
2018-04-06 15:00:00,133.36,133.67,133.19,133.19,53109.0,125.9853,126.2781,125.8247,125.8247,53109.0
2018-04-06 15:05:00,133.15,133.38,133.08,133.35,49151.0,125.7869,126.0042,125.7207,125.9758,49151.0
2018-04-06 15:10:00,133.32,133.78,133.3,133.78,48082.0,125.9475,126.382,125.9286,126.382,48082.0
2018-04-06 15:15:00,133.76,133.87,133.62,133.62,59316.0,126.3631,126.4671,126.2309,126.2309,59316.0
2018-04-06 15:20:00,133.61,133.92,133.61,133.76,29582.0,126.2214,126.5143,126.2214,126.3631,29582.0
2018-04-06 15:25:00,133.76,133.76,133.5,133.52,52262.0,126.3631,126.3631,126.1175,126.1364,52262.0
2018-04-06 15:30:00,133.53,133.93,133.44,133.86,15444.0,126.1459,126.5237,126.0608,126.4576,15444.0
2018-04-06 15:35:00,133.88,134.04,133.69,134.04,40971.0,126.4765,126.6277,126.297,126.6277,40971.0
2018-04-06 15:40:00,134.03,134.18,133.96,134.06,16573.0,126.6182,126.7599,126.5521,126.6465,16573.0
2018-04-06 15:45:00,134.04,134.12,133.72,133.79,20944.0,126.6277,126.7032,126.3253,126.3915,20944.0
2018-04-06 15:50:00,133.76,134.41,133.76,134.2,72270.0,126.3631,126.9772,126.3631,126.7788,72270.0
2018-04-06 15:55:00,134.18,134.19,133.9,133.91,78691.0,126.7599,126.7694,126.4954,126.5048,78691.0
2018-04-09 09:30:00,134.86,135.01,134.83,135.0,25390.0,127.4023,127.544,127.374,127.5346,25390.0
2018-04-09 09:35:00,135.08,135.12,134.63,134.63,15683.0,127.6101,127.6479,127.185,127.185,15683.0
2018-04-09 09:40:00,134.65,134.78,134.6,134.77,3142.0,127.2039,127.3267,127.1567,127.3173,3142.0
2018-04-09 09:45:00,134.84,135.06,134.78,135.0,5927.0,127.3834,127.5912,127.3267,127.5346,5927.0
2018-04-09 09:50:00,135.12,135.4,135.12,135.33,11642.0,127.6479,127.9124,127.6479,127.8463,11642.0
2018-04-09 09:55:00,135.33,135.54,135.28,135.41,11928.0,127.8463,128.0447,127.7991,127.9219,11928.0
2018-04-09 10:00:00,135.36,135.41,135.22,135.28,10981.0,127.8747,127.9219,127.7424,127.7991,10981.0
2018-04-09 10:05:00,135.3,135.38,135.14,135.17,15753.0,127.818,127.8936,127.6668,127.6952,15753.0
2018-04-09 10:10:00,135.17,135.28,135.09,135.09,20521.0,127.6952,127.7991,127.6196,127.6196,20521.0
2018-04-09 10:15:00,135.12,135.3,135.12,135.16,16737.0,127.6479,127.818,127.6479,127.6857,16737.0
2018-04-09 10:20:00,135.12,135.34,135.12,135.34,6372.0,127.6479,127.8558,127.6479,127.8558,6372.0
2018-04-09 10:25:00,135.34,135.48,135.3,135.47,7717.0,127.8558,127.988,127.818,127.9786,7717.0
2018-04-09 10:30:00,135.48,135.77,135.47,135.63,17793.0,127.988,128.262,127.9786,128.1297,17793.0
2018-04-09 10:35:00,135.63,135.7,135.58,135.63,8033.0,128.1297,128.1959,128.0825,128.1297,8033.0
2018-04-09 10:40:00,135.62,135.7,135.56,135.65,3938.0,128.1203,128.1959,128.0636,128.1486,3938.0
2018-04-09 10:45:00,135.74,135.76,135.59,135.64,5084.0,128.2336,128.2525,128.0919,128.1392,5084.0
2018-04-09 10:50:00,135.65,135.76,135.64,135.66,6258.0,128.1486,128.2525,128.1392,128.1581,6258.0
2018-04-09 10:55:00,135.68,135.7,135.63,135.63,2763.0,128.177,128.1959,128.1297,128.1297,2763.0
2018-04-09 11:00:00,135.68,135.69,135.5,135.61,5539.0,128.177,128.1864,128.0069,128.1108,5539.0
2018-04-09 11:05:00,135.6,135.6,135.48,135.49,3860.0,128.1014,128.1014,127.988,127.9975,3860.0
2018-04-09 11:10:00,135.57,135.67,135.55,135.66,7522.0,128.073,128.1675,128.0542,128.1581,7522.0
2018-04-09 11:15:00,135.7,135.83,135.69,135.82,33058.0,128.1959,128.3187,128.1864,128.3092,33058.0
2018-04-09 11:20:00,135.8,135.93,135.8,135.81,16489.0,128.2903,128.4131,128.2903,128.2998,16489.0
2018-04-09 11:25:00,135.8,135.88,135.74,135.86,17866.0,128.2903,128.3659,128.2336,128.347,17866.0
2018-04-09 11:30:00,135.85,136.09,135.84,136.0,21815.0,128.3376,128.5643,128.3281,128.4793,21815.0
2018-04-09 11:35:00,136.04,136.07,135.89,135.9,6991.0,128.5171,128.5454,128.3754,128.3848,6991.0
2018-04-09 11:40:00,135.93,136.03,135.92,136.01,4360.0,128.4131,128.5076,128.4037,128.4887,4360.0
2018-04-09 11:45:00,136.05,136.19,136.04,136.16,15224.0,128.5265,128.6588,128.5171,128.6304,15224.0
2018-04-09 11:50:00,136.2,136.22,136.09,136.14,6328.0,128.6682,128.6871,128.5643,128.6115,6328.0
2018-04-09 11:55:00,136.17,136.22,136.01,136.22,8820.0,128.6399,128.6871,128.4887,128.6871,8820.0
2018-04-09 12:00:00,136.18,136.23,136.11,136.19,15219.0,128.6493,128.6965,128.5832,128.6588,15219.0
2018-04-09 12:05:00,136.19,136.33,136.15,136.32,8812.0,128.6588,128.791,128.621,128.7816,8812.0
2018-04-09 12:10:00,136.3,136.4,136.28,136.38,10038.0,128.7627,128.8571,128.7438,128.8383,10038.0
2018-04-09 12:15:00,136.36,136.4,136.26,136.27,3388.0,128.8194,128.8571,128.7249,128.7343,3388.0
2018-04-09 12:20:00,136.23,136.23,136.13,136.13,6765.0,128.6965,128.6965,128.6021,128.6021,6765.0
2018-04-09 12:25:00,136.16,136.19,136.13,136.18,2859.0,128.6304,128.6588,128.6021,128.6493,2859.0
2018-04-09 12:30:00,136.14,136.14,136.08,136.09,3179.0,128.6115,128.6115,128.5548,128.5643,3179.0
2018-04-09 12:35:00,136.11,136.22,136.02,136.02,18174.0,128.5832,128.6871,128.4982,128.4982,18174.0
2018-04-09 12:40:00,136.0,136.07,135.96,136.06,3759.0,128.4793,128.5454,128.4415,128.5359,3759.0
2018-04-09 12:45:00,136.11,136.22,136.07,136.22,3176.0,128.5832,128.6871,128.5454,128.6871,3176.0
2018-04-09 12:50:00,136.25,136.25,136.19,136.2,3059.0,128.7154,128.7154,128.6588,128.6682,3059.0
2018-04-09 12:55:00,136.2,136.2,136.13,136.14,1575.0,128.6682,128.6682,128.6021,128.6115,1575.0
2018-04-09 13:00:00,136.21,136.32,136.21,136.3,3098.0,128.6777,128.7816,128.6777,128.7627,3098.0
2018-04-09 13:05:00,136.3,136.39,136.23,136.39,9022.0,128.7627,128.8477,128.6965,128.8477,9022.0
2018-04-09 13:10:00,136.38,136.39,136.24,136.24,3281.0,128.8383,128.8477,128.706,128.706,3281.0
2018-04-09 13:15:00,136.26,136.31,136.23,136.31,6235.0,128.7249,128.7721,128.6965,128.7721,6235.0
2018-04-09 13:20:00,136.27,136.27,136.18,136.18,8563.0,128.7343,128.7343,128.6493,128.6493,8563.0
2018-04-09 13:25:00,136.19,136.28,136.12,136.24,4825.0,128.6588,128.7438,128.5926,128.706,4825.0
2018-04-09 13:30:00,136.28,136.35,136.25,136.29,11542.0,128.7438,128.8099,128.7154,128.7532,11542.0
2018-04-09 13:35:00,136.28,136.28,136.14,136.22,4239.0,128.7438,128.7438,128.6115,128.6871,4239.0
2018-04-09 13:40:00,136.24,136.25,136.07,136.12,11218.0,128.706,128.7154,128.5454,128.5926,11218.0
2018-04-09 13:45:00,136.18,136.25,136.15,136.21,4664.0,128.6493,128.7154,128.621,128.6777,4664.0
2018-04-09 13:50:00,136.28,136.45,136.28,136.41,9893.0,128.7438,128.9044,128.7438,128.8666,9893.0
2018-04-09 13:55:00,136.42,136.45,136.38,136.39,8365.0,128.876,128.9044,128.8383,128.8477,8365.0
2018-04-09 14:00:00,136.43,136.43,136.26,136.3,2947.0,128.8855,128.8855,128.7249,128.7627,2947.0
2018-04-09 14:05:00,136.22,136.22,136.01,136.04,5469.0,128.6871,128.6871,128.4887,128.5171,5469.0
2018-04-09 14:10:00,136.04,136.08,135.97,136.06,12695.0,128.5171,128.5548,128.4509,128.5359,12695.0
2018-04-09 14:15:00,136.07,136.22,135.99,136.17,1897.0,128.5454,128.6871,128.4698,128.6399,1897.0
2018-04-09 14:20:00,136.15,136.16,135.87,135.93,21631.0,128.621,128.6304,128.3565,128.4131,21631.0
2018-04-09 14:25:00,135.91,135.94,135.85,135.93,12591.0,128.3942,128.4226,128.3376,128.4131,12591.0
2018-04-09 14:30:00,135.92,136.02,135.89,136.0,10332.0,128.4037,128.4982,128.3754,128.4793,10332.0
2018-04-09 14:35:00,135.97,135.97,135.82,135.84,10126.0,128.4509,128.4509,128.3092,128.3281,10126.0
2018-04-09 14:40:00,135.84,135.84,135.63,135.7,18913.0,128.3281,128.3281,128.1297,128.1959,18913.0
2018-04-09 14:45:00,135.67,135.82,135.67,135.77,24343.0,128.1675,128.3092,128.1675,128.262,24343.0
2018-04-09 14:50:00,135.77,135.91,135.77,135.89,5755.0,128.262,128.3942,128.262,128.3754,5755.0
2018-04-09 14:55:00,135.95,135.99,135.91,135.96,4221.0,128.432,128.4698,128.3942,128.4415,4221.0
2018-04-09 15:00:00,135.96,135.97,135.77,135.92,6036.0,128.4415,128.4509,128.262,128.4037,6036.0
2018-04-09 15:05:00,135.89,135.94,135.85,135.89,4598.0,128.3754,128.4226,128.3376,128.3754,4598.0
2018-04-09 15:10:00,135.89,135.94,135.64,135.64,6539.0,128.3754,128.4226,128.1392,128.1392,6539.0
2018-04-09 15:15:00,135.6,135.61,135.36,135.38,4574.0,128.1014,128.1108,127.8747,127.8936,4574.0
2018-04-09 15:20:00,135.3,135.3,135.13,135.26,19615.0,127.818,127.818,127.6574,127.7802,19615.0
2018-04-09 15:25:00,135.22,135.34,135.18,135.33,23327.0,127.7424,127.8558,127.7046,127.8463,23327.0
2018-04-09 15:30:00,135.29,135.37,135.02,135.05,17221.0,127.8085,127.8841,127.5535,127.5818,17221.0
2018-04-09 15:35:00,135.03,135.14,134.98,135.02,10291.0,127.5629,127.6668,127.5157,127.5535,10291.0
2018-04-09 15:40:00,135.02,135.02,134.81,135.0,18161.0,127.5535,127.5535,127.3551,127.5346,18161.0
2018-04-09 15:45:00,134.98,135.09,134.72,134.72,26195.0,127.5157,127.6196,127.2701,127.2701,26195.0
2018-04-09 15:50:00,134.7,134.79,134.62,134.68,34538.0,127.2512,127.3362,127.1756,127.2323,34538.0
2018-04-09 15:55:00,134.71,134.72,134.17,134.32,137858.0,127.2606,127.2701,126.7505,126.8922,137858.0
2018-04-10 09:30:00,136.01,136.29,135.84,135.95,28808.0,128.4887,128.7532,128.3281,128.432,28808.0
2018-04-10 09:35:00,135.88,136.01,135.76,135.93,14483.0,128.3659,128.4887,128.2525,128.4131,14483.0
2018-04-10 09:40:00,136.0,136.0,135.69,135.69,7787.0,128.4793,128.4793,128.1864,128.1864,7787.0
2018-04-10 09:45:00,135.72,136.0,135.72,136.0,22273.0,128.2148,128.4793,128.2148,128.4793,22273.0
2018-04-10 09:50:00,136.05,136.05,135.66,135.66,3372.0,128.5265,128.5265,128.1581,128.1581,3372.0
2018-04-10 09:55:00,135.65,135.81,135.56,135.68,5196.0,128.1486,128.2998,128.0636,128.177,5196.0
2018-04-10 10:00:00,135.73,135.86,135.73,135.86,3845.0,128.2242,128.347,128.2242,128.347,3845.0
2018-04-10 10:05:00,135.92,135.92,135.73,135.85,35819.0,128.4037,128.4037,128.2242,128.3376,35819.0
2018-04-10 10:10:00,135.81,136.16,135.81,136.11,5030.0,128.2998,128.6304,128.2998,128.5832,5030.0
2018-04-10 10:15:00,136.14,136.21,136.11,136.13,43394.0,128.6115,128.6777,128.5832,128.6021,43394.0
2018-04-10 10:20:00,136.15,136.34,136.01,136.31,11302.0,128.621,128.8005,128.4887,128.7721,11302.0
2018-04-10 10:25:00,136.33,136.44,136.32,136.35,24144.0,128.791,128.8949,128.7816,128.8099,24144.0
2018-04-10 10:30:00,136.36,136.56,136.36,136.55,23428.0,128.8194,129.0083,128.8194,128.9989,23428.0
2018-04-10 10:35:00,136.49,136.62,136.41,136.47,18351.0,128.9422,129.065,128.8666,128.9233,18351.0
2018-04-10 10:40:00,136.49,136.66,136.49,136.66,2672.0,128.9422,129.1028,128.9422,129.1028,2672.0
2018-04-10 10:45:00,136.72,136.81,136.65,136.7,9428.0,129.1595,129.2445,129.0933,129.1406,9428.0
2018-04-10 10:50:00,136.69,136.7,136.61,136.7,26330.0,129.1311,129.1406,129.0555,129.1406,26330.0
2018-04-10 10:55:00,136.68,136.69,136.5,136.56,10079.0,129.1217,129.1311,128.9516,129.0083,10079.0
2018-04-10 11:00:00,136.63,136.8,136.62,136.75,4908.0,129.0744,129.235,129.065,129.1878,4908.0
2018-04-10 11:05:00,136.69,136.71,136.52,136.57,16015.0,129.1311,129.15,128.9705,129.0177,16015.0
2018-04-10 11:10:00,136.51,136.57,136.4,136.56,7071.0,128.9611,129.0177,128.8571,129.0083,7071.0
2018-04-10 11:15:00,136.58,136.68,136.56,136.64,3175.0,129.0272,129.1217,129.0083,129.0839,3175.0
2018-04-10 11:20:00,136.65,136.77,136.56,136.77,7496.0,129.0933,129.2067,129.0083,129.2067,7496.0
2018-04-10 11:25:00,136.76,136.82,136.55,136.59,8626.0,129.1972,129.2539,128.9989,129.0366,8626.0
2018-04-10 11:30:00,136.63,136.8,136.62,136.74,5821.0,129.0744,129.235,129.065,129.1783,5821.0
2018-04-10 11:35:00,136.76,136.88,136.71,136.85,3831.0,129.1972,129.3106,129.15,129.2823,3831.0
2018-04-10 11:40:00,136.85,136.94,136.62,136.63,18687.0,129.2823,129.3673,129.065,129.0744,18687.0
2018-04-10 11:45:00,136.42,136.45,136.15,136.3,22770.0,128.876,128.9044,128.621,128.7627,22770.0
2018-04-10 11:50:00,136.33,136.51,136.25,136.5,5628.0,128.791,128.9611,128.7154,128.9516,5628.0
2018-04-10 11:55:00,136.53,136.62,136.53,136.61,1781.0,128.98,129.065,128.98,129.0555,1781.0
2018-04-10 12:00:00,136.63,136.64,136.4,136.49,6112.0,129.0744,129.0839,128.8571,128.9422,6112.0
2018-04-10 12:05:00,136.53,136.56,136.4,136.56,4116.0,128.98,129.0083,128.8571,129.0083,4116.0
2018-04-10 12:10:00,136.55,136.57,136.36,136.36,11224.0,128.9989,129.0177,128.8194,128.8194,11224.0
2018-04-10 12:15:00,136.31,136.32,136.24,136.28,16715.0,128.7721,128.7816,128.706,128.7438,16715.0
2018-04-10 12:20:00,136.21,136.31,136.15,136.2,5743.0,128.6777,128.7721,128.621,128.6682,5743.0
2018-04-10 12:25:00,136.11,136.11,135.52,135.87,71591.0,128.5832,128.5832,128.0258,128.3565,71591.0
2018-04-10 12:30:00,135.83,136.28,135.83,136.24,10487.0,128.3187,128.7438,128.3187,128.706,10487.0
2018-04-10 12:35:00,136.2,136.23,136.07,136.23,4494.0,128.6682,128.6965,128.5454,128.6965,4494.0
2018-04-10 12:40:00,136.22,136.23,136.05,136.15,22738.0,128.6871,128.6965,128.5265,128.621,22738.0
2018-04-10 12:45:00,136.14,136.25,135.92,136.25,20129.0,128.6115,128.7154,128.4037,128.7154,20129.0
2018-04-10 12:50:00,136.2,136.22,136.1,136.1,2058.0,128.6682,128.6871,128.5737,128.5737,2058.0
2018-04-10 12:55:00,136.12,136.22,136.07,136.07,2534.0,128.5926,128.6871,128.5454,128.5454,2534.0
2018-04-10 13:00:00,136.13,136.18,135.96,136.18,6332.0,128.6021,128.6493,128.4415,128.6493,6332.0
2018-04-10 13:05:00,136.15,136.21,136.12,136.18,1593.0,128.621,128.6777,128.5926,128.6493,1593.0
2018-04-10 13:10:00,136.2,136.39,136.17,136.36,2440.0,128.6682,128.8477,128.6399,128.8194,2440.0
2018-04-10 13:15:00,136.31,136.34,136.21,136.23,19106.0,128.7721,128.8005,128.6777,128.6965,19106.0
2018-04-10 13:20:00,136.12,136.32,136.12,136.3,2872.0,128.5926,128.7816,128.5926,128.7627,2872.0
2018-04-10 13:25:00,136.27,136.37,136.24,136.37,9957.0,128.7343,128.8288,128.706,128.8288,9957.0
2018-04-10 13:30:00,136.37,136.54,136.24,136.53,12271.0,128.8288,128.9894,128.706,128.98,12271.0
2018-04-10 13:35:00,136.53,136.59,136.47,136.56,8868.0,128.98,129.0366,128.9233,129.0083,8868.0
2018-04-10 13:40:00,136.52,136.53,136.35,136.43,28033.0,128.9705,128.98,128.8099,128.8855,28033.0
2018-04-10 13:45:00,136.28,136.28,136.1,136.21,22309.0,128.7438,128.7438,128.5737,128.6777,22309.0
2018-04-10 13:50:00,136.24,136.43,136.22,136.43,2827.0,128.706,128.8855,128.6871,128.8855,2827.0
2018-04-10 13:55:00,136.43,136.58,136.41,136.58,2202.0,128.8855,129.0272,128.8666,129.0272,2202.0
2018-04-10 14:00:00,136.59,136.6,136.47,136.53,165078.0,129.0366,129.0461,128.9233,128.98,165078.0
2018-04-10 14:05:00,136.52,136.7,136.49,136.69,10162.0,128.9705,129.1406,128.9422,129.1311,10162.0
2018-04-10 14:10:00,136.69,136.86,136.64,136.68,23754.0,129.1311,129.2917,129.0839,129.1217,23754.0
2018-04-10 14:15:00,136.65,136.73,136.62,136.68,25574.0,129.0933,129.1689,129.065,129.1217,25574.0
2018-04-10 14:20:00,136.64,136.66,136.58,136.6,5762.0,129.0839,129.1028,129.0272,129.0461,5762.0
2018-04-10 14:25:00,136.59,136.67,136.43,136.46,19442.0,129.0366,129.1122,128.8855,128.9138,19442.0
2018-04-10 14:30:00,136.47,136.67,136.45,136.62,14169.0,128.9233,129.1122,128.9044,129.065,14169.0
2018-04-10 14:35:00,136.57,136.57,136.24,136.42,19862.0,129.0177,129.0177,128.706,128.876,19862.0
2018-04-10 14:40:00,136.42,136.42,136.12,136.38,22870.0,128.876,128.876,128.5926,128.8383,22870.0
2018-04-10 14:45:00,136.34,136.64,136.34,136.44,8551.0,128.8005,129.0839,128.8005,128.8949,8551.0
2018-04-10 14:50:00,136.41,136.67,136.37,136.67,16280.0,128.8666,129.1122,128.8288,129.1122,16280.0
2018-04-10 14:55:00,136.61,136.79,136.59,136.77,7056.0,129.0555,129.2256,129.0366,129.2067,7056.0
2018-04-10 15:00:00,136.8,136.88,136.61,136.65,4700.0,129.235,129.3106,129.0555,129.0933,4700.0
2018-04-10 15:05:00,136.65,136.99,136.64,136.99,5625.0,129.0933,129.4145,129.0839,129.4145,5625.0
2018-04-10 15:10:00,137.03,137.11,136.96,137.03,27632.0,129.4523,129.5279,129.3862,129.4523,27632.0
2018-04-10 15:15:00,137.01,137.13,136.92,137.12,8525.0,129.4334,129.5468,129.3484,129.5373,8525.0
2018-04-10 15:20:00,137.14,137.19,136.8,136.8,32557.0,129.5562,129.6035,129.235,129.235,32557.0
2018-04-10 15:25:00,136.73,136.96,136.69,136.96,13879.0,129.1689,129.3862,129.1311,129.3862,13879.0
2018-04-10 15:30:00,136.93,136.97,136.7,136.74,13609.0,129.3578,129.3956,129.1406,129.1783,13609.0
2018-04-10 15:35:00,136.76,136.85,136.74,136.85,4844.0,129.1972,129.2823,129.1783,129.2823,4844.0
2018-04-10 15:40:00,136.87,136.91,136.81,136.85,39893.0,129.3012,129.3389,129.2445,129.2823,39893.0
2018-04-10 15:45:00,136.82,136.95,136.8,136.84,15985.0,129.2539,129.3767,129.235,129.2728,15985.0
2018-04-10 15:50:00,136.9,137.0,136.75,136.75,22389.0,129.3295,129.424,129.1878,129.1878,22389.0
2018-04-10 15:55:00,136.77,136.77,136.64,136.74,42567.0,129.2067,129.2067,129.0839,129.1783,42567.0
2018-04-11 09:30:00,135.88,136.28,135.88,136.12,26825.0,128.3659,128.7438,128.3659,128.5926,26825.0
2018-04-11 09:35:00,136.12,136.21,135.97,136.13,6959.0,128.5926,128.6777,128.4509,128.6021,6959.0
2018-04-11 09:40:00,136.17,136.25,136.03,136.2,18647.0,128.6399,128.7154,128.5076,128.6682,18647.0
2018-04-11 09:45:00,136.2,136.3,136.11,136.13,15054.0,128.6682,128.7627,128.5832,128.6021,15054.0
2018-04-11 09:50:00,136.24,136.26,136.16,136.22,21779.0,128.706,128.7249,128.6304,128.6871,21779.0
2018-04-11 09:55:00,136.26,136.52,136.26,136.5,8032.0,128.7249,128.9705,128.7249,128.9516,8032.0
2018-04-11 10:00:00,136.47,136.56,136.36,136.41,16231.0,128.9233,129.0083,128.8194,128.8666,16231.0
2018-04-11 10:05:00,136.34,136.35,136.18,136.27,12037.0,128.8005,128.8099,128.6493,128.7343,12037.0
2018-04-11 10:10:00,136.35,136.36,136.23,136.32,10446.0,128.8099,128.8194,128.6965,128.7816,10446.0
2018-04-11 10:15:00,136.34,136.47,136.29,136.45,9132.0,128.8005,128.9233,128.7532,128.9044,9132.0
2018-04-11 10:20:00,136.48,136.65,136.45,136.61,15966.0,128.9327,129.0933,128.9044,129.0555,15966.0
2018-04-11 10:25:00,136.62,136.79,136.62,136.79,7948.0,129.065,129.2256,129.065,129.2256,7948.0
2018-04-11 10:30:00,136.8,136.8,136.71,136.71,6130.0,129.235,129.235,129.15,129.15,6130.0
2018-04-11 10:35:00,136.72,136.8,136.68,136.8,3304.0,129.1595,129.235,129.1217,129.235,3304.0
2018-04-11 10:40:00,136.79,136.8,136.7,136.79,21901.0,129.2256,129.235,129.1406,129.2256,21901.0
2018-04-11 10:45:00,136.77,136.77,136.48,136.57,1205.0,129.2067,129.2067,128.9327,129.0177,1205.0
2018-04-11 10:50:00,136.5,136.51,136.35,136.4,5467.0,128.9516,128.9611,128.8099,128.8571,5467.0
2018-04-11 10:55:00,136.32,136.46,136.18,136.18,16169.0,128.7816,128.9138,128.6493,128.6493,16169.0
2018-04-11 11:00:00,136.17,136.22,136.02,136.08,6385.0,128.6399,128.6871,128.4982,128.5548,6385.0
2018-04-11 11:05:00,136.08,136.22,136.01,136.17,2001.0,128.5548,128.6871,128.4887,128.6399,2001.0
2018-04-11 11:10:00,136.21,136.32,136.08,136.27,2317.0,128.6777,128.7816,128.5548,128.7343,2317.0
2018-04-11 11:15:00,136.35,136.36,136.2,136.21,3349.0,128.8099,128.8194,128.6682,128.6777,3349.0
2018-04-11 11:20:00,136.24,136.36,136.11,136.33,17400.0,128.706,128.8194,128.5832,128.791,17400.0
2018-04-11 11:25:00,136.32,136.46,136.32,136.43,3761.0,128.7816,128.9138,128.7816,128.8855,3761.0
2018-04-11 11:30:00,136.38,136.46,136.35,136.4,4379.0,128.8383,128.9138,128.8099,128.8571,4379.0
2018-04-11 11:35:00,136.4,136.5,136.34,136.5,1399.0,128.8571,128.9516,128.8005,128.9516,1399.0
2018-04-11 11:40:00,136.59,136.74,136.58,136.67,4889.0,129.0366,129.1783,129.0272,129.1122,4889.0
2018-04-11 11:45:00,136.65,136.8,136.65,136.75,6093.0,129.0933,129.235,129.0933,129.1878,6093.0
2018-04-11 11:50:00,136.75,136.91,136.74,136.91,9210.0,129.1878,129.3389,129.1783,129.3389,9210.0
2018-04-11 11:55:00,136.87,136.88,136.7,136.73,5752.0,129.3012,129.3106,129.1406,129.1689,5752.0
2018-04-11 12:00:00,136.8,137.11,136.8,137.09,3154.0,129.235,129.5279,129.235,129.509,3154.0
2018-04-11 12:05:00,136.94,136.98,136.89,136.97,4594.0,129.3673,129.4051,129.3201,129.3956,4594.0
2018-04-11 12:10:00,136.94,137.06,136.94,136.97,1617.0,129.3673,129.4806,129.3673,129.3956,1617.0
2018-04-11 12:15:00,136.97,137.03,136.8,136.83,12560.0,129.3956,129.4523,129.235,129.2634,12560.0
2018-04-11 12:20:00,136.9,136.96,136.88,136.96,1809.0,129.3295,129.3862,129.3106,129.3862,1809.0
2018-04-11 12:25:00,136.93,136.94,136.8,136.82,4281.0,129.3578,129.3673,129.235,129.2539,4281.0
2018-04-11 12:30:00,136.87,136.9,136.75,136.75,4021.0,129.3012,129.3295,129.1878,129.1878,4021.0
2018-04-11 12:35:00,136.79,136.8,136.66,136.66,2341.0,129.2256,129.235,129.1028,129.1028,2341.0
2018-04-11 12:40:00,136.68,136.78,136.68,136.76,1625.0,129.1217,129.2161,129.1217,129.1972,1625.0
2018-04-11 12:45:00,136.74,136.74,136.54,136.63,14410.0,129.1783,129.1783,128.9894,129.0744,14410.0
2018-04-11 12:50:00,136.61,136.62,136.45,136.49,3063.0,129.0555,129.065,128.9044,128.9422,3063.0
2018-04-11 12:55:00,136.48,136.61,136.48,136.51,2283.0,128.9327,129.0555,128.9327,128.9611,2283.0
2018-04-11 13:00:00,136.55,136.74,136.55,136.66,17165.0,128.9989,129.1783,128.9989,129.1028,17165.0
2018-04-11 13:05:00,136.64,136.68,136.52,136.61,3473.0,129.0839,129.1217,128.9705,129.0555,3473.0
2018-04-11 13:10:00,136.43,136.5,136.4,136.43,8256.0,128.8855,128.9516,128.8571,128.8855,8256.0
2018-04-11 13:15:00,136.48,136.73,136.48,136.72,2720.0,128.9327,129.1689,128.9327,129.1595,2720.0
2018-04-11 13:20:00,136.76,136.76,136.64,136.69,3197.0,129.1972,129.1972,129.0839,129.1311,3197.0
2018-04-11 13:25:00,136.7,136.71,136.6,136.62,11075.0,129.1406,129.15,129.0461,129.065,11075.0
2018-04-11 13:30:00,136.58,136.59,136.38,136.39,4738.0,129.0272,129.0366,128.8383,128.8477,4738.0
2018-04-11 13:35:00,136.44,136.56,136.44,136.56,7742.0,128.8949,129.0083,128.8949,129.0083,7742.0
2018-04-11 13:40:00,136.59,136.62,136.49,136.49,4711.0,129.0366,129.065,128.9422,128.9422,4711.0
2018-04-11 13:45:00,136.4,136.6,136.39,136.6,7349.0,128.8571,129.0461,128.8477,129.0461,7349.0
2018-04-11 13:50:00,136.57,136.62,136.55,136.58,6928.0,129.0177,129.065,128.9989,129.0272,6928.0
2018-04-11 13:55:00,136.58,136.71,136.58,136.69,4399.0,129.0272,129.15,129.0272,129.1311,4399.0
2018-04-11 14:00:00,136.72,136.79,136.64,136.79,13213.0,129.1595,129.2256,129.0839,129.2256,13213.0
2018-04-11 14:05:00,136.76,136.78,136.33,136.34,2311.0,129.1972,129.2161,128.791,128.8005,2311.0
2018-04-11 14:10:00,136.28,136.47,136.27,136.44,15752.0,128.7438,128.9233,128.7343,128.8949,15752.0
2018-04-11 14:15:00,136.45,136.65,136.45,136.65,1380.0,128.9044,129.0933,128.9044,129.0933,1380.0
2018-04-11 14:20:00,136.67,136.73,136.61,136.65,11349.0,129.1122,129.1689,129.0555,129.0933,11349.0
2018-04-11 14:25:00,136.65,136.71,136.48,136.49,3439.0,129.0933,129.15,128.9327,128.9422,3439.0
2018-04-11 14:30:00,136.46,136.77,136.43,136.66,7559.0,128.9138,129.2067,128.8855,129.1028,7559.0
2018-04-11 14:35:00,136.62,136.67,136.55,136.57,9370.0,129.065,129.1122,128.9989,129.0177,9370.0
2018-04-11 14:40:00,136.61,136.71,136.48,136.48,4035.0,129.0555,129.15,128.9327,128.9327,4035.0
2018-04-11 14:45:00,136.49,136.5,136.35,136.43,3182.0,128.9422,128.9516,128.8099,128.8855,3182.0
2018-04-11 14:50:00,136.41,136.42,136.26,136.32,5392.0,128.8666,128.876,128.7249,128.7816,5392.0
2018-04-11 14:55:00,136.33,136.45,136.32,136.4,4343.0,128.791,128.9044,128.7816,128.8571,4343.0
2018-04-11 15:00:00,136.52,136.52,136.44,136.45,8294.0,128.9705,128.9705,128.8949,128.9044,8294.0
2018-04-11 15:05:00,136.48,136.49,136.08,136.12,20871.0,128.9327,128.9422,128.5548,128.5926,20871.0
2018-04-11 15:10:00,136.18,136.18,136.01,136.03,19401.0,128.6493,128.6493,128.4887,128.5076,19401.0
2018-04-11 15:15:00,136.02,136.12,135.88,136.07,28246.0,128.4982,128.5926,128.3659,128.5454,28246.0
2018-04-11 15:20:00,136.06,136.08,135.88,136.0,8042.0,128.5359,128.5548,128.3659,128.4793,8042.0
2018-04-11 15:25:00,136.04,136.07,135.93,135.98,14300.0,128.5171,128.5454,128.4131,128.4604,14300.0
2018-04-11 15:30:00,136.04,136.28,136.04,136.26,28972.0,128.5171,128.7438,128.5171,128.7249,28972.0
2018-04-11 15:35:00,136.21,136.26,136.18,136.18,6334.0,128.6777,128.7249,128.6493,128.6493,6334.0
2018-04-11 15:40:00,136.22,136.3,136.17,136.2,5542.0,128.6871,128.7627,128.6399,128.6682,5542.0
2018-04-11 15:45:00,136.14,136.24,136.07,136.07,13003.0,128.6115,128.706,128.5454,128.5454,13003.0
2018-04-11 15:50:00,136.03,136.03,135.95,135.99,10333.0,128.5076,128.5076,128.432,128.4698,10333.0
2018-04-11 15:55:00,135.96,136.11,135.9,136.05,214586.0,128.4415,128.5832,128.3848,128.5265,214586.0
2018-04-12 09:30:00,136.89,136.94,136.67,136.94,22044.0,129.3201,129.3673,129.1122,129.3673,22044.0
2018-04-12 09:35:00,136.9,137.0,136.86,136.87,3132.0,129.3295,129.424,129.2917,129.3012,3132.0
2018-04-12 09:40:00,136.83,137.21,136.83,137.21,2601.0,129.2634,129.6224,129.2634,129.6224,2601.0
2018-04-12 09:45:00,137.23,137.33,137.16,137.16,6245.0,129.6412,129.7357,129.5751,129.5751,6245.0
2018-04-12 09:50:00,137.16,137.29,137.14,137.18,5125.0,129.5751,129.6979,129.5562,129.594,5125.0
2018-04-12 09:55:00,137.2,137.43,137.18,137.4,7763.0,129.6129,129.8302,129.594,129.8018,7763.0
2018-04-12 10:00:00,137.4,137.49,137.31,137.33,11391.0,129.8018,129.8869,129.7168,129.7357,11391.0
2018-04-12 10:05:00,137.36,137.41,137.33,137.4,4980.0,129.7641,129.8113,129.7357,129.8018,4980.0
2018-04-12 10:10:00,137.42,137.54,137.29,137.36,16103.0,129.8207,129.9341,129.6979,129.7641,16103.0
2018-04-12 10:15:00,137.44,137.56,137.44,137.5,4019.0,129.8396,129.953,129.8396,129.8963,4019.0
2018-04-12 10:20:00,137.61,137.63,137.57,137.6,4207.0,130.0002,130.0191,129.9624,129.9908,4207.0
2018-04-12 10:25:00,137.57,137.59,137.46,137.52,5813.0,129.9624,129.9813,129.8585,129.9152,5813.0
2018-04-12 10:30:00,137.46,137.47,137.36,137.4,10424.0,129.8585,129.868,129.7641,129.8018,10424.0
2018-04-12 10:35:00,137.43,137.48,137.42,137.42,1283.0,129.8302,129.8774,129.8207,129.8207,1283.0
2018-04-12 10:40:00,137.44,137.47,137.31,137.42,16249.0,129.8396,129.868,129.7168,129.8207,16249.0
2018-04-12 10:45:00,137.25,137.33,137.14,137.3,9247.0,129.6601,129.7357,129.5562,129.7074,9247.0
2018-04-12 10:50:00,137.33,137.38,137.31,137.31,2461.0,129.7357,129.783,129.7168,129.7168,2461.0
2018-04-12 10:55:00,137.33,137.33,137.25,137.27,2025.0,129.7357,129.7357,129.6601,129.679,2025.0
2018-04-12 11:00:00,137.25,137.36,137.25,137.35,738.0,129.6601,129.7641,129.6601,129.7546,738.0
2018-04-12 11:05:00,137.32,137.38,137.23,137.38,6950.0,129.7263,129.783,129.6412,129.783,6950.0
2018-04-12 11:10:00,137.42,137.45,137.4,137.4,7314.0,129.8207,129.8491,129.8018,129.8018,7314.0
2018-04-12 11:15:00,137.49,137.5,137.45,137.46,2080.0,129.8869,129.8963,129.8491,129.8585,2080.0
2018-04-12 11:20:00,137.49,137.54,137.47,137.5,4506.0,129.8869,129.9341,129.868,129.8963,4506.0
2018-04-12 11:25:00,137.46,137.47,137.41,137.45,2638.0,129.8585,129.868,129.8113,129.8491,2638.0
2018-04-12 11:30:00,137.47,137.53,137.41,137.43,11508.0,129.868,129.9247,129.8113,129.8302,11508.0
2018-04-12 11:35:00,137.43,137.43,137.32,137.4,2393.0,129.8302,129.8302,129.7263,129.8018,2393.0
2018-04-12 11:40:00,137.39,137.49,137.39,137.48,1842.0,129.7924,129.8869,129.7924,129.8774,1842.0
2018-04-12 11:45:00,137.46,137.46,137.21,137.21,6397.0,129.8585,129.8585,129.6224,129.6224,6397.0
2018-04-12 11:50:00,137.21,137.22,137.02,137.1,6250.0,129.6224,129.6318,129.4429,129.5184,6250.0
2018-04-12 11:55:00,137.08,137.22,137.07,137.18,2660.0,129.4995,129.6318,129.4901,129.594,2660.0
2018-04-12 12:00:00,137.24,137.33,137.24,137.3,4494.0,129.6507,129.7357,129.6507,129.7074,4494.0
2018-04-12 12:05:00,137.25,137.29,137.22,137.29,2164.0,129.6601,129.6979,129.6318,129.6979,2164.0
2018-04-12 12:10:00,137.31,137.31,137.25,137.28,6615.0,129.7168,129.7168,129.6601,129.6885,6615.0
2018-04-12 12:15:00,137.29,137.35,137.18,137.35,13243.0,129.6979,129.7546,129.594,129.7546,13243.0
2018-04-12 12:20:00,137.39,137.4,137.34,137.36,2706.0,129.7924,129.8018,129.7452,129.7641,2706.0
2018-04-12 12:25:00,137.3,137.4,137.3,137.38,4794.0,129.7074,129.8018,129.7074,129.783,4794.0
2018-04-12 12:30:00,137.4,137.43,137.4,137.42,1342.0,129.8018,129.8302,129.8018,129.8207,1342.0
2018-04-12 12:35:00,137.42,137.44,137.32,137.34,3565.0,129.8207,129.8396,129.7263,129.7452,3565.0
2018-04-12 12:40:00,137.35,137.41,137.35,137.41,13814.0,129.7546,129.8113,129.7546,129.8113,13814.0
2018-04-12 12:45:00,137.54,137.56,137.45,137.53,14794.0,129.9341,129.953,129.8491,129.9247,14794.0
2018-04-12 12:50:00,137.52,137.65,137.51,137.51,13058.0,129.9152,130.038,129.9058,129.9058,13058.0
2018-04-12 12:55:00,137.53,137.56,137.49,137.56,4917.0,129.9247,129.953,129.8869,129.953,4917.0
2018-04-12 13:00:00,137.56,137.65,137.54,137.65,2936.0,129.953,130.038,129.9341,130.038,2936.0
2018-04-12 13:05:00,137.63,137.65,137.39,137.44,28291.0,130.0191,130.038,129.7924,129.8396,28291.0
2018-04-12 13:10:00,137.43,137.47,137.34,137.43,20008.0,129.8302,129.868,129.7452,129.8302,20008.0
2018-04-12 13:15:00,137.32,137.32,137.16,137.24,3710.0,129.7263,129.7263,129.5751,129.6507,3710.0
2018-04-12 13:20:00,137.28,137.28,137.15,137.21,2276.0,129.6885,129.6885,129.5657,129.6224,2276.0
2018-04-12 13:25:00,137.21,137.22,136.87,136.88,26973.0,129.6224,129.6318,129.3012,129.3106,26973.0
2018-04-12 13:30:00,136.98,137.07,136.97,137.02,1939.0,129.4051,129.4901,129.3956,129.4429,1939.0
2018-04-12 13:35:00,137.04,137.18,137.01,137.18,10705.0,129.4618,129.594,129.4334,129.594,10705.0
2018-04-12 13:40:00,137.13,137.25,137.13,137.22,3285.0,129.5468,129.6601,129.5468,129.6318,3285.0
2018-04-12 13:45:00,137.08,137.19,137.07,137.13,9444.0,129.4995,129.6035,129.4901,129.5468,9444.0
2018-04-12 13:50:00,137.16,137.22,137.16,137.18,1590.0,129.5751,129.6318,129.5751,129.594,1590.0
2018-04-12 13:55:00,137.21,137.22,136.98,137.06,27942.0,129.6224,129.6318,129.4051,129.4806,27942.0
2018-04-12 14:00:00,137.09,137.19,137.07,137.19,1887.0,129.509,129.6035,129.4901,129.6035,1887.0
2018-04-12 14:05:00,137.14,137.26,137.13,137.17,9625.0,129.5562,129.6696,129.5468,129.5846,9625.0
2018-04-12 14:10:00,137.27,137.31,137.23,137.27,3672.0,129.679,129.7168,129.6412,129.679,3672.0
2018-04-12 14:15:00,137.33,137.42,137.32,137.39,16405.0,129.7357,129.8207,129.7263,129.7924,16405.0
2018-04-12 14:20:00,137.42,137.52,137.42,137.48,42247.0,129.8207,129.9152,129.8207,129.8774,42247.0
2018-04-12 14:25:00,137.48,137.48,137.4,137.4,1630.0,129.8774,129.8774,129.8018,129.8018,1630.0
2018-04-12 14:30:00,137.43,137.47,137.34,137.42,5988.0,129.8302,129.868,129.7452,129.8207,5988.0
2018-04-12 14:35:00,137.44,137.44,137.29,137.33,2560.0,129.8396,129.8396,129.6979,129.7357,2560.0
2018-04-12 14:40:00,137.38,137.4,137.36,137.36,1162.0,129.783,129.8018,129.7641,129.7641,1162.0
2018-04-12 14:45:00,137.32,137.32,137.2,137.26,2199.0,129.7263,129.7263,129.6129,129.6696,2199.0
2018-04-12 14:50:00,137.29,137.41,137.29,137.37,2458.0,129.6979,129.8113,129.6979,129.7735,2458.0
2018-04-12 14:55:00,137.32,137.5,137.31,137.5,4130.0,129.7263,129.8963,129.7168,129.8963,4130.0
2018-04-12 15:00:00,137.46,137.57,137.46,137.48,1461.0,129.8585,129.9624,129.8585,129.8774,1461.0
2018-04-12 15:05:00,137.46,137.47,137.32,137.32,6113.0,129.8585,129.868,129.7263,129.7263,6113.0
2018-04-12 15:10:00,137.31,137.49,137.31,137.49,21254.0,129.7168,129.8869,129.7168,129.8869,21254.0
2018-04-12 15:15:00,137.54,137.59,137.46,137.57,11449.0,129.9341,129.9813,129.8585,129.9624,11449.0
2018-04-12 15:20:00,137.61,137.71,137.6,137.67,17753.0,130.0002,130.0947,129.9908,130.0569,17753.0
2018-04-12 15:25:00,137.63,137.73,137.62,137.69,9298.0,130.0191,130.1136,130.0097,130.0758,9298.0
2018-04-12 15:30:00,137.66,137.7,137.55,137.58,17836.0,130.0475,130.0853,129.9436,129.9719,17836.0
2018-04-12 15:35:00,137.62,137.72,137.61,137.68,4040.0,130.0097,130.1042,130.0002,130.0664,4040.0
2018-04-12 15:40:00,137.69,137.73,137.52,137.53,11006.0,130.0758,130.1136,129.9152,129.9247,11006.0
2018-04-12 15:45:00,137.54,137.54,137.23,137.37,49741.0,129.9341,129.9341,129.6412,129.7735,49741.0
2018-04-12 15:50:00,137.38,137.42,137.28,137.3,18759.0,129.783,129.8207,129.6885,129.7074,18759.0
2018-04-12 15:55:00,137.31,137.35,137.18,137.18,112507.0,129.7168,129.7546,129.594,129.594,112507.0
2018-04-13 09:30:00,137.97,138.02,137.8,137.83,32769.0,130.3403,130.3876,130.1797,130.2081,32769.0
2018-04-13 09:35:00,137.93,137.93,137.75,137.81,13403.0,130.3025,130.3025,130.1325,130.1892,13403.0
2018-04-13 09:40:00,137.8,137.96,137.8,137.83,6028.0,130.1797,130.3309,130.1797,130.2081,6028.0
2018-04-13 09:45:00,137.91,137.91,137.67,137.7,6859.0,130.2836,130.2836,130.0569,130.0853,6859.0
2018-04-13 09:50:00,137.72,137.77,137.57,137.57,12383.0,130.1042,130.1514,129.9624,129.9624,12383.0
2018-04-13 09:55:00,137.56,137.6,137.44,137.48,11546.0,129.953,129.9908,129.8396,129.8774,11546.0
2018-04-13 10:00:00,137.53,137.62,137.41,137.41,15666.0,129.9247,130.0097,129.8113,129.8113,15666.0
2018-04-13 10:05:00,137.38,137.5,137.2,137.2,12653.0,129.783,129.8963,129.6129,129.6129,12653.0
2018-04-13 10:10:00,137.21,137.28,137.06,137.25,19720.0,129.6224,129.6885,129.4806,129.6601,19720.0
2018-04-13 10:15:00,137.29,137.45,137.29,137.41,19219.0,129.6979,129.8491,129.6979,129.8113,19219.0
2018-04-13 10:20:00,137.33,137.4,137.21,137.21,16754.0,129.7357,129.8018,129.6224,129.6224,16754.0
2018-04-13 10:25:00,137.26,137.27,136.82,136.93,28030.0,129.6696,129.679,129.2539,129.3578,28030.0
2018-04-13 10:30:00,136.97,137.1,136.76,137.1,26019.0,129.3956,129.5184,129.1972,129.5184,26019.0
2018-04-13 10:35:00,137.1,137.12,136.86,136.9,16635.0,129.5184,129.5373,129.2917,129.3295,16635.0
2018-04-13 10:40:00,136.99,137.11,136.91,137.01,44080.0,129.4145,129.5279,129.3389,129.4334,44080.0
2018-04-13 10:45:00,137.0,137.21,136.91,137.2,16010.0,129.424,129.6224,129.3389,129.6129,16010.0
2018-04-13 10:50:00,137.17,137.21,137.07,137.07,4581.0,129.5846,129.6224,129.4901,129.4901,4581.0
2018-04-13 10:55:00,137.05,137.09,136.85,136.85,6077.0,129.4712,129.509,129.2823,129.2823,6077.0
2018-04-13 11:00:00,136.79,136.79,136.63,136.7,18418.0,129.2256,129.2256,129.0744,129.1406,18418.0
2018-04-13 11:05:00,136.7,136.9,136.65,136.9,10881.0,129.1406,129.3295,129.0933,129.3295,10881.0
2018-04-13 11:10:00,136.91,136.99,136.84,136.85,10363.0,129.3389,129.4145,129.2728,129.2823,10363.0
2018-04-13 11:15:00,136.88,137.0,136.86,136.87,12518.0,129.3106,129.424,129.2917,129.3012,12518.0
2018-04-13 11:20:00,136.86,137.11,136.83,137.1,4399.0,129.2917,129.5279,129.2634,129.5184,4399.0
2018-04-13 11:25:00,137.13,137.13,137.07,137.1,906.0,129.5468,129.5468,129.4901,129.5184,906.0
2018-04-13 11:30:00,137.09,137.18,137.04,137.07,4711.0,129.509,129.594,129.4618,129.4901,4711.0
2018-04-13 11:35:00,137.08,137.2,136.93,136.98,5863.0,129.4995,129.6129,129.3578,129.4051,5863.0
2018-04-13 11:40:00,137.0,137.04,136.9,137.03,7864.0,129.424,129.4618,129.3295,129.4523,7864.0
2018-04-13 11:45:00,137.07,137.1,137.01,137.01,3542.0,129.4901,129.5184,129.4334,129.4334,3542.0
2018-04-13 11:50:00,137.0,137.01,136.87,136.9,4722.0,129.424,129.4334,129.3012,129.3295,4722.0
2018-04-13 11:55:00,136.91,137.14,136.91,137.11,7933.0,129.3389,129.5562,129.3389,129.5279,7933.0
2018-04-13 12:00:00,137.1,137.24,137.1,137.18,1629.0,129.5184,129.6507,129.5184,129.594,1629.0
2018-04-13 12:05:00,137.22,137.23,137.0,137.0,6991.0,129.6318,129.6412,129.424,129.424,6991.0
2018-04-13 12:10:00,137.07,137.09,136.92,137.05,4297.0,129.4901,129.509,129.3484,129.4712,4297.0
2018-04-13 12:15:00,137.11,137.11,137.06,137.07,4966.0,129.5279,129.5279,129.4806,129.4901,4966.0
2018-04-13 12:20:00,137.08,137.18,137.08,137.17,2279.0,129.4995,129.594,129.4995,129.5846,2279.0
2018-04-13 12:25:00,137.16,137.28,137.01,137.28,5129.0,129.5751,129.6885,129.4334,129.6885,5129.0
2018-04-13 12:30:00,137.21,137.21,137.11,137.13,1908.0,129.6224,129.6224,129.5279,129.5468,1908.0
2018-04-13 12:35:00,137.07,137.11,136.99,137.02,4773.0,129.4901,129.5279,129.4145,129.4429,4773.0
2018-04-13 12:40:00,137.04,137.07,136.99,137.0,5189.0,129.4618,129.4901,129.4145,129.424,5189.0
2018-04-13 12:45:00,136.97,137.01,136.91,136.91,4654.0,129.3956,129.4334,129.3389,129.3389,4654.0
2018-04-13 12:50:00,137.0,137.08,137.0,137.05,13270.0,129.424,129.4995,129.424,129.4712,13270.0
2018-04-13 12:55:00,137.04,137.12,137.0,137.1,4859.0,129.4618,129.5373,129.424,129.5184,4859.0
2018-04-13 13:00:00,137.12,137.18,137.09,137.09,955.0,129.5373,129.594,129.509,129.509,955.0
2018-04-13 13:05:00,137.11,137.23,137.09,137.23,12494.0,129.5279,129.6412,129.509,129.6412,12494.0
2018-04-13 13:10:00,137.14,137.16,137.12,137.12,1242.0,129.5562,129.5751,129.5373,129.5373,1242.0
2018-04-13 13:15:00,137.23,137.25,137.17,137.18,6882.0,129.6412,129.6601,129.5846,129.594,6882.0
2018-04-13 13:20:00,137.18,137.35,137.17,137.35,5254.0,129.594,129.7546,129.5846,129.7546,5254.0
2018-04-13 13:25:00,137.42,137.43,137.35,137.38,4725.0,129.8207,129.8302,129.7546,129.783,4725.0
2018-04-13 13:30:00,137.36,137.36,137.24,137.31,8011.0,129.7641,129.7641,129.6507,129.7168,8011.0
2018-04-13 13:35:00,137.21,137.3,137.19,137.28,13741.0,129.6224,129.7074,129.6035,129.6885,13741.0
2018-04-13 13:40:00,137.32,137.36,137.31,137.32,2458.0,129.7263,129.7641,129.7168,129.7263,2458.0
2018-04-13 13:45:00,137.38,137.38,137.28,137.33,9340.0,129.783,129.783,129.6885,129.7357,9340.0
2018-04-13 13:50:00,137.37,137.43,137.34,137.42,3252.0,129.7735,129.8302,129.7452,129.8207,3252.0
2018-04-13 13:55:00,137.38,137.39,137.24,137.31,9633.0,129.783,129.7924,129.6507,129.7168,9633.0
2018-04-13 14:00:00,137.32,137.33,137.27,137.31,3283.0,129.7263,129.7357,129.679,129.7168,3283.0
2018-04-13 14:05:00,137.29,137.35,137.26,137.33,2842.0,129.6979,129.7546,129.6696,129.7357,2842.0
2018-04-13 14:10:00,137.36,137.38,137.28,137.31,17444.0,129.7641,129.783,129.6885,129.7168,17444.0
2018-04-13 14:15:00,137.28,137.28,137.08,137.15,16300.0,129.6885,129.6885,129.4995,129.5657,16300.0
2018-04-13 14:20:00,137.1,137.15,137.09,137.13,2580.0,129.5184,129.5657,129.509,129.5468,2580.0
2018-04-13 14:25:00,137.1,137.18,137.09,137.17,2834.0,129.5184,129.594,129.509,129.5846,2834.0
2018-04-13 14:30:00,137.08,137.31,137.02,137.24,10897.0,129.4995,129.7168,129.4429,129.6507,10897.0
2018-04-13 14:35:00,137.29,137.29,137.06,137.1,17543.0,129.6979,129.6979,129.4806,129.5184,17543.0
2018-04-13 14:40:00,137.11,137.14,136.99,137.13,8300.0,129.5279,129.5562,129.4145,129.5468,8300.0
2018-04-13 14:45:00,137.13,137.19,137.03,137.03,23451.0,129.5468,129.6035,129.4523,129.4523,23451.0
2018-04-13 14:50:00,136.97,136.98,136.91,136.97,17839.0,129.3956,129.4051,129.3389,129.3956,17839.0
2018-04-13 14:55:00,136.91,136.95,136.86,136.89,13593.0,129.3389,129.3767,129.2917,129.3201,13593.0
2018-04-13 15:00:00,136.78,136.79,136.59,136.59,22878.0,129.2161,129.2256,129.0366,129.0366,22878.0
2018-04-13 15:05:00,136.58,136.64,136.47,136.62,15261.0,129.0272,129.0839,128.9233,129.065,15261.0
2018-04-13 15:10:00,136.61,136.73,136.59,136.68,22196.0,129.0555,129.1689,129.0366,129.1217,22196.0
2018-04-13 15:15:00,136.64,136.65,136.17,136.17,23118.0,129.0839,129.0933,128.6399,128.6399,23118.0
2018-04-13 15:20:00,136.26,136.43,136.26,136.36,8806.0,128.7249,128.8855,128.7249,128.8194,8806.0
2018-04-13 15:25:00,136.35,136.39,136.27,136.38,13172.0,128.8099,128.8477,128.7343,128.8383,13172.0
2018-04-13 15:30:00,136.35,136.43,136.27,136.39,8968.0,128.8099,128.8855,128.7343,128.8477,8968.0
2018-04-13 15:35:00,136.35,136.49,136.34,136.49,8900.0,128.8099,128.9422,128.8005,128.9422,8900.0
2018-04-13 15:40:00,136.5,136.77,136.5,136.65,15925.0,128.9516,129.2067,128.9516,129.0933,15925.0
2018-04-13 15:45:00,136.68,136.78,136.65,136.71,23244.0,129.1217,129.2161,129.0933,129.15,23244.0
2018-04-13 15:50:00,136.73,136.98,136.73,136.87,26187.0,129.1689,129.4051,129.1689,129.3012,26187.0
2018-04-13 15:55:00,136.89,136.91,136.73,136.8,44536.0,129.3201,129.3389,129.1689,129.235,44536.0
2018-04-16 09:30:00,137.79,137.85,137.58,137.6,19184.0,130.1703,130.227,129.9719,129.9908,19184.0
2018-04-16 09:35:00,137.67,137.68,137.44,137.54,6001.0,130.0569,130.0664,129.8396,129.9341,6001.0
2018-04-16 09:40:00,137.5,137.5,137.31,137.42,2101.0,129.8963,129.8963,129.7168,129.8207,2101.0
2018-04-16 09:45:00,137.58,137.61,137.5,137.58,3525.0,129.9719,130.0002,129.8963,129.9719,3525.0
2018-04-16 09:50:00,137.53,137.53,137.31,137.41,4599.0,129.9247,129.9247,129.7168,129.8113,4599.0
2018-04-16 09:55:00,137.39,137.4,137.31,137.4,7199.0,129.7924,129.8018,129.7168,129.8018,7199.0
2018-04-16 10:00:00,137.44,137.68,137.44,137.66,7702.0,129.8396,130.0664,129.8396,130.0475,7702.0
2018-04-16 10:05:00,137.66,137.74,137.53,137.7,14963.0,130.0475,130.123,129.9247,130.0853,14963.0
2018-04-16 10:10:00,137.69,137.72,137.6,137.6,7862.0,130.0758,130.1042,129.9908,129.9908,7862.0
2018-04-16 10:15:00,137.63,137.66,137.45,137.51,20323.0,130.0191,130.0475,129.8491,129.9058,20323.0
2018-04-16 10:20:00,137.51,137.63,137.51,137.63,1602.0,129.9058,130.0191,129.9058,130.0191,1602.0
2018-04-16 10:25:00,137.74,137.84,137.63,137.83,3253.0,130.123,130.2175,130.0191,130.2081,3253.0
2018-04-16 10:30:00,137.85,137.89,137.78,137.79,6562.0,130.227,130.2648,130.1608,130.1703,6562.0
2018-04-16 10:35:00,137.77,137.83,137.69,137.8,6754.0,130.1514,130.2081,130.0758,130.1797,6754.0
2018-04-16 10:40:00,137.75,137.78,137.69,137.76,1452.0,130.1325,130.1608,130.0758,130.1419,1452.0
2018-04-16 10:45:00,137.78,137.82,137.51,137.51,21558.0,130.1608,130.1986,129.9058,129.9058,21558.0
2018-04-16 10:50:00,137.5,137.63,137.44,137.63,37746.0,129.8963,130.0191,129.8396,130.0191,37746.0
2018-04-16 10:55:00,137.68,137.72,137.63,137.64,3191.0,130.0664,130.1042,130.0191,130.0286,3191.0
2018-04-16 11:00:00,137.64,137.79,137.51,137.63,489023.0,130.0286,130.1703,129.9058,130.0191,489023.0
2018-04-16 11:05:00,137.64,137.78,137.63,137.68,3698.0,130.0286,130.1608,130.0191,130.0664,3698.0
2018-04-16 11:10:00,137.68,137.68,137.48,137.48,3132.0,130.0664,130.0664,129.8774,129.8774,3132.0
2018-04-16 11:15:00,137.39,137.53,137.34,137.53,23838.0,129.7924,129.9247,129.7452,129.9247,23838.0
2018-04-16 11:20:00,137.56,137.67,137.54,137.67,2453.0,129.953,130.0569,129.9341,130.0569,2453.0
2018-04-16 11:25:00,137.67,137.69,137.56,137.66,24439.0,130.0569,130.0758,129.953,130.0475,24439.0
2018-04-16 11:30:00,137.67,137.67,137.59,137.61,2711.0,130.0569,130.0569,129.9813,130.0002,2711.0
2018-04-16 11:35:00,137.66,137.77,137.6,137.77,2990.0,130.0475,130.1514,129.9908,130.1514,2990.0
2018-04-16 11:40:00,137.73,137.75,137.64,137.69,14249.0,130.1136,130.1325,130.0286,130.0758,14249.0
2018-04-16 11:45:00,137.74,137.74,137.63,137.63,2444.0,130.123,130.123,130.0191,130.0191,2444.0
2018-04-16 11:50:00,137.75,137.76,137.6,137.61,9089.0,130.1325,130.1419,129.9908,130.0002,9089.0
2018-04-16 11:55:00,137.63,137.81,137.63,137.81,7992.0,130.0191,130.1892,130.0191,130.1892,7992.0
2018-04-16 12:00:00,137.82,137.94,137.82,137.88,4160.0,130.1986,130.312,130.1986,130.2553,4160.0
2018-04-16 12:05:00,137.93,137.93,137.86,137.87,1333.0,130.3025,130.3025,130.2364,130.2459,1333.0
2018-04-16 12:10:00,137.93,138.03,137.86,137.96,7500.0,130.3025,130.397,130.2364,130.3309,7500.0
2018-04-16 12:15:00,137.99,138.0,137.93,137.94,3191.0,130.3592,130.3687,130.3025,130.312,3191.0
2018-04-16 12:20:00,137.95,137.96,137.85,137.88,1650.0,130.3214,130.3309,130.227,130.2553,1650.0
2018-04-16 12:25:00,137.89,137.94,137.89,137.9,2859.0,130.2648,130.312,130.2648,130.2742,2859.0
2018-04-16 12:30:00,137.95,137.98,137.91,137.92,6006.0,130.3214,130.3498,130.2836,130.2931,6006.0
2018-04-16 12:35:00,137.91,137.91,137.79,137.83,7933.0,130.2836,130.2836,130.1703,130.2081,7933.0
2018-04-16 12:40:00,137.9,137.98,137.89,137.92,9369.0,130.2742,130.3498,130.2648,130.2931,9369.0
2018-04-16 12:45:00,137.95,138.11,137.95,138.06,8911.0,130.3214,130.4726,130.3214,130.4254,8911.0
2018-04-16 12:50:00,138.17,138.29,138.17,138.24,5508.0,130.5293,130.6426,130.5293,130.5954,5508.0
2018-04-16 12:55:00,138.21,138.24,138.17,138.2,3126.0,130.5671,130.5954,130.5293,130.5576,3126.0
2018-04-16 13:00:00,138.23,138.31,138.23,138.26,6129.0,130.5859,130.6615,130.5859,130.6143,6129.0
2018-04-16 13:05:00,138.31,138.37,138.26,138.37,4276.0,130.6615,130.7182,130.6143,130.7182,4276.0
2018-04-16 13:10:00,138.36,138.39,138.3,138.38,1499.0,130.7088,130.7371,130.6521,130.7277,1499.0
2018-04-16 13:15:00,138.35,138.38,138.25,138.26,15161.0,130.6993,130.7277,130.6048,130.6143,15161.0
2018-04-16 13:20:00,138.3,138.31,138.26,138.26,1673.0,130.6521,130.6615,130.6143,130.6143,1673.0
2018-04-16 13:25:00,138.27,138.28,138.19,138.21,3187.0,130.6237,130.6332,130.5482,130.5671,3187.0
2018-04-16 13:30:00,138.21,138.24,138.17,138.24,7218.0,130.5671,130.5954,130.5293,130.5954,7218.0
2018-04-16 13:35:00,138.26,138.26,138.23,138.23,4234.0,130.6143,130.6143,130.5859,130.5859,4234.0
2018-04-16 13:40:00,138.29,138.3,138.17,138.26,9936.0,130.6426,130.6521,130.5293,130.6143,9936.0
2018-04-16 13:45:00,138.26,138.31,138.24,138.28,4085.0,130.6143,130.6615,130.5954,130.6332,4085.0
2018-04-16 13:50:00,138.28,138.29,138.22,138.23,8585.0,130.6332,130.6426,130.5765,130.5859,8585.0
2018-04-16 13:55:00,138.24,138.25,138.2,138.24,2325.0,130.5954,130.6048,130.5576,130.5954,2325.0
2018-04-16 14:00:00,138.25,138.28,138.09,138.13,4453.0,130.6048,130.6332,130.4537,130.4915,4453.0
2018-04-16 14:05:00,138.13,138.13,138.02,138.1,4056.0,130.4915,130.4915,130.3876,130.4631,4056.0
2018-04-16 14:10:00,138.11,138.15,138.01,138.02,24498.0,130.4726,130.5104,130.3781,130.3876,24498.0
2018-04-16 14:15:00,138.04,138.09,138.03,138.04,5458.0,130.4065,130.4537,130.397,130.4065,5458.0
2018-04-16 14:20:00,138.03,138.11,138.03,138.08,7165.0,130.397,130.4726,130.397,130.4442,7165.0
2018-04-16 14:25:00,138.08,138.08,137.93,138.01,14325.0,130.4442,130.4442,130.3025,130.3781,14325.0
2018-04-16 14:30:00,137.96,138.12,137.96,138.12,52036.0,130.3309,130.482,130.3309,130.482,52036.0
2018-04-16 14:35:00,138.11,138.19,138.11,138.15,3344.0,130.4726,130.5482,130.4726,130.5104,3344.0
2018-04-16 14:40:00,138.18,138.18,138.07,138.11,2704.0,130.5387,130.5387,130.4348,130.4726,2704.0
2018-04-16 14:45:00,138.06,138.17,138.06,138.13,6751.0,130.4254,130.5293,130.4254,130.4915,6751.0
2018-04-16 14:50:00,138.16,138.16,138.01,138.01,1720.0,130.5198,130.5198,130.3781,130.3781,1720.0
2018-04-16 14:55:00,138.01,138.06,138.01,138.06,7021.0,130.3781,130.4254,130.3781,130.4254,7021.0
2018-04-16 15:00:00,138.06,138.15,138.04,138.13,7114.0,130.4254,130.5104,130.4065,130.4915,7114.0
2018-04-16 15:05:00,138.16,138.16,138.01,138.05,3122.0,130.5198,130.5198,130.3781,130.4159,3122.0
2018-04-16 15:10:00,138.06,138.07,137.97,138.03,2744.0,130.4254,130.4348,130.3403,130.397,2744.0
2018-04-16 15:15:00,138.01,138.01,137.88,137.92,8178.0,130.3781,130.3781,130.2553,130.2931,8178.0
2018-04-16 15:20:00,137.9,137.91,137.81,137.84,2162.0,130.2742,130.2836,130.1892,130.2175,2162.0
2018-04-16 15:25:00,137.83,137.97,137.81,137.97,5902.0,130.2081,130.3403,130.1892,130.3403,5902.0
2018-04-16 15:30:00,137.95,138.02,137.94,137.98,11142.0,130.3214,130.3876,130.312,130.3498,11142.0
2018-04-16 15:35:00,138.0,138.01,137.93,137.99,5651.0,130.3687,130.3781,130.3025,130.3592,5651.0
2018-04-16 15:40:00,138.03,138.19,137.99,138.15,7666.0,130.397,130.5482,130.3592,130.5104,7666.0
2018-04-16 15:45:00,138.18,138.18,137.97,138.0,9092.0,130.5387,130.5387,130.3403,130.3687,9092.0
2018-04-16 15:50:00,138.01,138.12,138.01,138.08,71200.0,130.3781,130.482,130.3781,130.4442,71200.0
2018-04-16 15:55:00,138.08,138.09,137.95,137.95,33116.0,130.4442,130.4537,130.3214,130.3214,33116.0
2018-04-17 09:30:00,139.16,139.56,138.92,139.06,42814.0,131.4645,131.8424,131.2378,131.3701,42814.0
2018-04-17 09:35:00,139.09,139.16,138.94,139.16,2709.0,131.3984,131.4645,131.2567,131.4645,2709.0
2018-04-17 09:40:00,139.17,139.24,139.17,139.23,893.0,131.474,131.5401,131.474,131.5306,893.0
2018-04-17 09:45:00,139.27,139.33,139.21,139.21,2617.0,131.5684,131.6251,131.5118,131.5118,2617.0
2018-04-17 09:50:00,139.18,139.25,139.15,139.22,7010.0,131.4834,131.5495,131.4551,131.5212,7010.0
2018-04-17 09:55:00,139.32,139.35,139.27,139.3,3349.0,131.6157,131.644,131.5684,131.5968,3349.0
2018-04-17 10:00:00,139.42,139.47,139.39,139.4,6019.0,131.7101,131.7574,131.6818,131.6912,6019.0
2018-04-17 10:05:00,139.43,139.54,139.4,139.48,12828.0,131.7196,131.8235,131.6912,131.7668,12828.0
2018-04-17 10:10:00,139.48,139.56,139.46,139.46,8202.0,131.7668,131.8424,131.7479,131.7479,8202.0
2018-04-17 10:15:00,139.51,139.51,139.43,139.47,8138.0,131.7952,131.7952,131.7196,131.7574,8138.0
2018-04-17 10:20:00,139.46,139.55,139.39,139.53,10341.0,131.7479,131.833,131.6818,131.8141,10341.0
2018-04-17 10:25:00,139.52,139.56,139.48,139.48,4130.0,131.8046,131.8424,131.7668,131.7668,4130.0
2018-04-17 10:30:00,139.44,139.47,139.44,139.45,2575.0,131.729,131.7574,131.729,131.7385,2575.0
2018-04-17 10:35:00,139.53,139.64,139.53,139.64,5004.0,131.8141,131.918,131.8141,131.918,5004.0
2018-04-17 10:40:00,139.62,139.66,139.58,139.66,9259.0,131.8991,131.9369,131.8613,131.9369,9259.0
2018-04-17 10:45:00,139.64,139.68,139.61,139.64,5061.0,131.918,131.9558,131.8896,131.918,5061.0
2018-04-17 10:50:00,139.65,139.85,139.65,139.82,11944.0,131.9274,132.1164,131.9274,132.088,11944.0
2018-04-17 10:55:00,139.83,139.86,139.8,139.84,14289.0,132.0975,132.1258,132.0691,132.1069,14289.0
2018-04-17 11:00:00,139.86,139.98,139.85,139.97,19915.0,132.1258,132.2392,132.1164,132.2297,19915.0
2018-04-17 11:05:00,139.98,140.02,139.92,139.93,10450.0,132.2392,132.277,132.1825,132.1919,10450.0
2018-04-17 11:10:00,139.94,139.98,139.94,139.95,3130.0,132.2014,132.2392,132.2014,132.2108,3130.0
2018-04-17 11:15:00,139.93,139.94,139.89,139.89,2549.0,132.1919,132.2014,132.1542,132.1542,2549.0
2018-04-17 11:20:00,139.89,140.04,139.88,140.0,10520.0,132.1542,132.2959,132.1447,132.2581,10520.0
2018-04-17 11:25:00,140.0,140.06,139.99,140.02,5950.0,132.2581,132.3148,132.2486,132.277,5950.0
2018-04-17 11:30:00,140.0,140.0,139.95,139.95,2535.0,132.2581,132.2581,132.2108,132.2108,2535.0
2018-04-17 11:35:00,139.95,139.96,139.88,139.92,4572.0,132.2108,132.2203,132.1447,132.1825,4572.0
2018-04-17 11:40:00,139.92,139.93,139.84,139.85,27441.0,132.1825,132.1919,132.1069,132.1164,27441.0
2018-04-17 11:45:00,139.9,139.95,139.9,139.94,1787.0,132.1636,132.2108,132.1636,132.2014,1787.0
2018-04-17 11:50:00,139.95,140.01,139.94,139.97,12413.0,132.2108,132.2675,132.2014,132.2297,12413.0
2018-04-17 11:55:00,139.98,139.99,139.89,139.89,6904.0,132.2392,132.2486,132.1542,132.1542,6904.0
2018-04-17 12:00:00,139.91,140.03,139.91,140.02,8367.0,132.173,132.2864,132.173,132.277,8367.0
2018-04-17 12:05:00,140.02,140.05,140.0,140.0,11916.0,132.277,132.3053,132.2581,132.2581,11916.0
2018-04-17 12:10:00,140.01,140.04,139.99,140.03,1550.0,132.2675,132.2959,132.2486,132.2864,1550.0
2018-04-17 12:15:00,140.04,140.04,140.0,140.03,6837.0,132.2959,132.2959,132.2581,132.2864,6837.0
2018-04-17 12:20:00,140.03,140.08,139.97,140.06,4360.0,132.2864,132.3336,132.2297,132.3148,4360.0
2018-04-17 12:25:00,140.08,140.1,140.04,140.05,7034.0,132.3336,132.3525,132.2959,132.3053,7034.0
2018-04-17 12:30:00,140.05,140.07,140.0,140.0,3232.0,132.3053,132.3242,132.2581,132.2581,3232.0
2018-04-17 12:35:00,139.97,139.97,139.86,139.89,21626.0,132.2297,132.2297,132.1258,132.1542,21626.0
2018-04-17 12:40:00,139.95,139.96,139.88,139.88,3380.0,132.2108,132.2203,132.1447,132.1447,3380.0
2018-04-17 12:45:00,139.87,139.94,139.87,139.89,2468.0,132.1353,132.2014,132.1353,132.1542,2468.0
2018-04-17 12:50:00,139.9,140.0,139.9,139.94,9918.0,132.1636,132.2581,132.1636,132.2014,9918.0
2018-04-17 12:55:00,139.93,139.96,139.89,139.96,4461.0,132.1919,132.2203,132.1542,132.2203,4461.0
2018-04-17 13:00:00,139.96,140.01,139.88,140.0,23138.0,132.2203,132.2675,132.1447,132.2581,23138.0
2018-04-17 13:05:00,139.99,140.05,139.99,140.03,962.0,132.2486,132.3053,132.2486,132.2864,962.0
2018-04-17 13:10:00,139.98,140.02,139.96,139.98,4562.0,132.2392,132.277,132.2203,132.2392,4562.0
2018-04-17 13:15:00,139.93,139.93,139.76,139.83,7478.0,132.1919,132.1919,132.0313,132.0975,7478.0
2018-04-17 13:20:00,139.8,139.96,139.8,139.96,9325.0,132.0691,132.2203,132.0691,132.2203,9325.0
2018-04-17 13:25:00,139.96,140.01,139.92,140.01,3119.0,132.2203,132.2675,132.1825,132.2675,3119.0
2018-04-17 13:30:00,140.04,140.04,139.99,140.04,4329.0,132.2959,132.2959,132.2486,132.2959,4329.0
2018-04-17 13:35:00,140.03,140.04,139.97,140.03,5385.0,132.2864,132.2959,132.2297,132.2864,5385.0
2018-04-17 13:40:00,140.03,140.04,139.95,140.0,6675.0,132.2864,132.2959,132.2108,132.2581,6675.0
2018-04-17 13:45:00,140.02,140.12,140.01,140.03,3115.0,132.277,132.3714,132.2675,132.2864,3115.0
2018-04-17 13:50:00,140.02,140.03,139.9,140.03,2745.0,132.277,132.2864,132.1636,132.2864,2745.0
2018-04-17 13:55:00,140.03,140.07,139.99,140.04,8328.0,132.2864,132.3242,132.2486,132.2959,8328.0
2018-04-17 14:00:00,140.06,140.17,140.03,140.15,9063.0,132.3148,132.4187,132.2864,132.3998,9063.0
2018-04-17 14:05:00,140.14,140.14,140.06,140.08,2499.0,132.3903,132.3903,132.3148,132.3336,2499.0
2018-04-17 14:10:00,140.07,140.07,139.99,140.03,5495.0,132.3242,132.3242,132.2486,132.2864,5495.0
2018-04-17 14:15:00,140.03,140.09,139.99,140.02,16252.0,132.2864,132.3431,132.2486,132.277,16252.0
2018-04-17 14:20:00,139.98,140.0,139.89,139.92,6173.0,132.2392,132.2581,132.1542,132.1825,6173.0
2018-04-17 14:25:00,139.93,140.01,139.86,139.98,6372.0,132.1919,132.2675,132.1258,132.2392,6372.0
2018-04-17 14:30:00,139.99,140.05,139.95,140.02,23352.0,132.2486,132.3053,132.2108,132.277,23352.0
2018-04-17 14:35:00,140.02,140.1,140.01,140.1,2969.0,132.277,132.3525,132.2675,132.3525,2969.0
2018-04-17 14:40:00,140.1,140.16,140.1,140.16,9019.0,132.3525,132.4092,132.3525,132.4092,9019.0
2018-04-17 14:45:00,140.16,140.21,140.14,140.2,8395.0,132.4092,132.4565,132.3903,132.447,8395.0
2018-04-17 14:50:00,140.22,140.22,140.16,140.16,5336.0,132.4659,132.4659,132.4092,132.4092,5336.0
2018-04-17 14:55:00,140.14,140.19,140.13,140.18,5516.0,132.3903,132.4376,132.3809,132.4281,5516.0
2018-04-17 15:00:00,140.18,140.19,140.12,140.14,3744.0,132.4281,132.4376,132.3714,132.3903,3744.0
2018-04-17 15:05:00,140.16,140.28,140.15,140.28,3884.0,132.4092,132.5226,132.3998,132.5226,3884.0
2018-04-17 15:10:00,140.28,140.34,140.26,140.3,7184.0,132.5226,132.5793,132.5037,132.5415,7184.0
2018-04-17 15:15:00,140.25,140.4,140.24,140.4,6882.0,132.4942,132.6359,132.4848,132.6359,6882.0
2018-04-17 15:20:00,140.39,140.44,140.34,140.34,10520.0,132.6265,132.6737,132.5793,132.5793,10520.0
2018-04-17 15:25:00,140.34,140.39,140.33,140.37,7193.0,132.5793,132.6265,132.5698,132.6076,7193.0
2018-04-17 15:30:00,140.37,140.43,140.34,140.39,14227.0,132.6076,132.6643,132.5793,132.6265,14227.0
2018-04-17 15:35:00,140.39,140.49,140.38,140.39,16584.0,132.6265,132.721,132.6171,132.6265,16584.0
2018-04-17 15:40:00,140.37,140.39,140.29,140.38,19176.0,132.6076,132.6265,132.532,132.6171,19176.0
2018-04-17 15:45:00,140.39,140.39,140.34,140.37,16325.0,132.6265,132.6265,132.5793,132.6076,16325.0
2018-04-17 15:50:00,140.4,140.41,140.19,140.19,37521.0,132.6359,132.6454,132.4376,132.4376,37521.0
2018-04-17 15:55:00,140.18,140.21,140.11,140.13,29119.0,132.4281,132.4565,132.362,132.3809,29119.0
2018-04-18 09:30:00,140.43,140.43,140.14,140.3,38430.0,132.6643,132.6643,132.3903,132.5415,38430.0
2018-04-18 09:35:00,140.28,140.45,140.1,140.1,14158.0,132.5226,132.6832,132.3525,132.3525,14158.0
2018-04-18 09:40:00,140.13,140.21,140.1,140.15,6177.0,132.3809,132.4565,132.3525,132.3998,6177.0
2018-04-18 09:45:00,140.13,140.24,140.05,140.24,4931.0,132.3809,132.4848,132.3053,132.4848,4931.0
2018-04-18 09:50:00,140.21,140.25,140.09,140.13,8881.0,132.4565,132.4942,132.3431,132.3809,8881.0
2018-04-18 09:55:00,140.12,140.23,140.12,140.21,21105.0,132.3714,132.4754,132.3714,132.4565,21105.0
2018-04-18 10:00:00,140.19,140.19,139.99,140.11,24069.0,132.4376,132.4376,132.2486,132.362,24069.0
2018-04-18 10:05:00,140.1,140.13,139.96,139.96,10051.0,132.3525,132.3809,132.2203,132.2203,10051.0
2018-04-18 10:10:00,139.99,139.99,139.75,139.81,13929.0,132.2486,132.2486,132.0219,132.0786,13929.0
2018-04-18 10:15:00,139.87,139.94,139.86,139.89,4856.0,132.1353,132.2014,132.1258,132.1542,4856.0
2018-04-18 10:20:00,140.04,140.11,139.98,140.09,9996.0,132.2959,132.362,132.2392,132.3431,9996.0
2018-04-18 10:25:00,140.13,140.21,140.07,140.21,1191.0,132.3809,132.4565,132.3242,132.4565,1191.0
2018-04-18 10:30:00,140.19,140.28,140.17,140.18,13642.0,132.4376,132.5226,132.4187,132.4281,13642.0
2018-04-18 10:35:00,140.17,140.33,140.17,140.25,3684.0,132.4187,132.5698,132.4187,132.4942,3684.0
2018-04-18 10:40:00,140.26,140.36,140.26,140.32,7649.0,132.5037,132.5982,132.5037,132.5604,7649.0
2018-04-18 10:45:00,140.39,140.41,140.31,140.41,9360.0,132.6265,132.6454,132.5509,132.6454,9360.0
2018-04-18 10:50:00,140.39,140.4,140.3,140.34,2634.0,132.6265,132.6359,132.5415,132.5793,2634.0
2018-04-18 10:55:00,140.33,140.43,140.33,140.39,3467.0,132.5698,132.6643,132.5698,132.6265,3467.0
2018-04-18 11:00:00,140.41,140.53,140.39,140.51,6147.0,132.6454,132.7588,132.6265,132.7399,6147.0
2018-04-18 11:05:00,140.51,140.61,140.49,140.61,1522.0,132.7399,132.8343,132.721,132.8343,1522.0
2018-04-18 11:10:00,140.58,140.6,140.56,140.56,7828.0,132.806,132.8249,132.7871,132.7871,7828.0
2018-04-18 11:15:00,140.53,140.54,140.48,140.51,3363.0,132.7588,132.7682,132.7115,132.7399,3363.0
2018-04-18 11:20:00,140.51,140.56,140.49,140.54,3476.0,132.7399,132.7871,132.721,132.7682,3476.0
2018-04-18 11:25:00,140.55,140.65,140.53,140.6,4064.0,132.7777,132.8721,132.7588,132.8249,4064.0
2018-04-18 11:30:00,140.57,140.58,140.52,140.57,4453.0,132.7965,132.806,132.7493,132.7965,4453.0
2018-04-18 11:35:00,140.57,140.62,140.57,140.58,2673.0,132.7965,132.8438,132.7965,132.806,2673.0
2018-04-18 11:40:00,140.6,140.61,140.53,140.53,3557.0,132.8249,132.8343,132.7588,132.7588,3557.0
2018-04-18 11:45:00,140.48,140.48,140.42,140.47,2897.0,132.7115,132.7115,132.6548,132.7021,2897.0
2018-04-18 11:50:00,140.45,140.56,140.44,140.56,6112.0,132.6832,132.7871,132.6737,132.7871,6112.0
2018-04-18 11:55:00,140.56,140.56,140.4,140.4,20479.0,132.7871,132.7871,132.6359,132.6359,20479.0
2018-04-18 12:00:00,140.43,140.55,140.43,140.55,3634.0,132.6643,132.7777,132.6643,132.7777,3634.0
2018-04-18 12:05:00,140.56,140.64,140.53,140.62,4708.0,132.7871,132.8627,132.7588,132.8438,4708.0
2018-04-18 12:10:00,140.67,140.68,140.63,140.65,913.0,132.891,132.9005,132.8532,132.8721,913.0
2018-04-18 12:15:00,140.63,140.67,140.62,140.67,2404.0,132.8532,132.891,132.8438,132.891,2404.0
2018-04-18 12:20:00,140.61,140.66,140.51,140.65,8006.0,132.8343,132.8816,132.7399,132.8721,8006.0
2018-04-18 12:25:00,140.65,140.65,140.57,140.59,1569.0,132.8721,132.8721,132.7965,132.8154,1569.0
2018-04-18 12:30:00,140.61,140.62,140.6,140.61,2108.0,132.8343,132.8438,132.8249,132.8343,2108.0
2018-04-18 12:35:00,140.59,140.59,140.48,140.49,10741.0,132.8154,132.8154,132.7115,132.721,10741.0
2018-04-18 12:40:00,140.45,140.54,140.45,140.49,2794.0,132.6832,132.7682,132.6832,132.721,2794.0
2018-04-18 12:45:00,140.55,140.55,140.46,140.46,1320.0,132.7777,132.7777,132.6926,132.6926,1320.0
2018-04-18 12:50:00,140.49,140.59,140.48,140.56,3125.0,132.721,132.8154,132.7115,132.7871,3125.0
2018-04-18 12:55:00,140.54,140.66,140.54,140.6,17351.0,132.7682,132.8816,132.7682,132.8249,17351.0
2018-04-18 13:00:00,140.58,140.63,140.58,140.61,1275.0,132.806,132.8532,132.806,132.8343,1275.0
2018-04-18 13:05:00,140.58,140.6,140.58,140.58,717.0,132.806,132.8249,132.806,132.806,717.0
2018-04-18 13:10:00,140.64,140.66,140.64,140.65,585.0,132.8627,132.8816,132.8627,132.8721,585.0
2018-04-18 13:15:00,140.68,140.68,140.61,140.65,6649.0,132.9005,132.9005,132.8343,132.8721,6649.0
2018-04-18 13:20:00,140.7,140.7,140.55,140.55,9965.0,132.9194,132.9194,132.7777,132.7777,9965.0
2018-04-18 13:25:00,140.55,140.58,140.54,140.57,5073.0,132.7777,132.806,132.7682,132.7965,5073.0
2018-04-18 13:30:00,140.61,140.61,140.53,140.53,1754.0,132.8343,132.8343,132.7588,132.7588,1754.0
2018-04-18 13:35:00,140.58,140.58,140.55,140.55,207.0,132.806,132.806,132.7777,132.7777,207.0
2018-04-18 13:40:00,140.52,140.53,140.49,140.52,22566.0,132.7493,132.7588,132.721,132.7493,22566.0
2018-04-18 13:45:00,140.5,140.55,140.49,140.49,527.0,132.7304,132.7777,132.721,132.721,527.0
2018-04-18 13:50:00,140.49,140.52,140.48,140.49,863.0,132.721,132.7493,132.7115,132.721,863.0
2018-04-18 13:55:00,140.49,140.53,140.38,140.41,7265.0,132.721,132.7588,132.6171,132.6454,7265.0
2018-04-18 14:00:00,140.36,140.44,140.28,140.44,16420.0,132.5982,132.6737,132.5226,132.6737,16420.0
2018-04-18 14:05:00,140.45,140.59,140.45,140.55,7567.0,132.6832,132.8154,132.6832,132.7777,7567.0
2018-04-18 14:10:00,140.62,140.66,140.6,140.62,11411.0,132.8438,132.8816,132.8249,132.8438,11411.0
2018-04-18 14:15:00,140.67,140.68,140.62,140.62,3905.0,132.891,132.9005,132.8438,132.8438,3905.0
2018-04-18 14:20:00,140.62,140.69,140.62,140.63,2922.0,132.8438,132.9099,132.8438,132.8532,2922.0
2018-04-18 14:25:00,140.59,140.66,140.58,140.65,11073.0,132.8154,132.8816,132.806,132.8721,11073.0
2018-04-18 14:30:00,140.65,140.71,140.64,140.69,3780.0,132.8721,132.9288,132.8627,132.9099,3780.0
2018-04-18 14:35:00,140.66,140.71,140.57,140.58,8988.0,132.8816,132.9288,132.7965,132.806,8988.0
2018-04-18 14:40:00,140.58,140.63,140.56,140.62,9267.0,132.806,132.8532,132.7871,132.8438,9267.0
2018-04-18 14:45:00,140.62,140.67,140.56,140.67,3250.0,132.8438,132.891,132.7871,132.891,3250.0
2018-04-18 14:50:00,140.67,140.72,140.64,140.67,22222.0,132.891,132.9383,132.8627,132.891,22222.0
2018-04-18 14:55:00,140.68,140.72,140.55,140.56,3722.0,132.9005,132.9383,132.7777,132.7871,3722.0
2018-04-18 15:00:00,140.56,140.6,140.49,140.6,6250.0,132.7871,132.8249,132.721,132.8249,6250.0
2018-04-18 15:05:00,140.63,140.66,140.58,140.61,38326.0,132.8532,132.8816,132.806,132.8343,38326.0
2018-04-18 15:10:00,140.62,140.67,140.59,140.67,37130.0,132.8438,132.891,132.8154,132.891,37130.0
2018-04-18 15:15:00,140.57,140.65,140.57,140.63,14169.0,132.7965,132.8721,132.7965,132.8532,14169.0
2018-04-18 15:20:00,140.64,140.65,140.55,140.57,10174.0,132.8627,132.8721,132.7777,132.7965,10174.0
2018-04-18 15:25:00,140.54,140.57,140.54,140.55,8589.0,132.7682,132.7965,132.7682,132.7777,8589.0
2018-04-18 15:30:00,140.55,140.58,140.51,140.57,2672.0,132.7777,132.806,132.7399,132.7965,2672.0
2018-04-18 15:35:00,140.58,140.59,140.53,140.53,6717.0,132.806,132.8154,132.7588,132.7588,6717.0
2018-04-18 15:40:00,140.54,140.54,140.44,140.49,8217.0,132.7682,132.7682,132.6737,132.721,8217.0
2018-04-18 15:45:00,140.48,140.51,140.37,140.38,5361.0,132.7115,132.7399,132.6076,132.6171,5361.0
2018-04-18 15:50:00,140.35,140.43,140.34,140.4,10860.0,132.5887,132.6643,132.5793,132.6359,10860.0
2018-04-18 15:55:00,140.42,140.44,140.34,140.36,59568.0,132.6548,132.6737,132.5793,132.5982,59568.0
2018-04-19 09:30:00,139.78,140.21,139.56,139.59,26138.0,132.0502,132.4565,131.8424,131.8707,26138.0
2018-04-19 09:35:00,139.5,139.69,139.42,139.67,9438.0,131.7857,131.9652,131.7101,131.9463,9438.0
2018-04-19 09:40:00,139.62,139.65,139.44,139.44,17761.0,131.8991,131.9274,131.729,131.729,17761.0
2018-04-19 09:45:00,139.46,139.48,139.32,139.38,15368.0,131.7479,131.7668,131.6157,131.6724,15368.0
2018-04-19 09:50:00,139.31,139.5,139.27,139.5,17685.0,131.6062,131.7857,131.5684,131.7857,17685.0
2018-04-19 09:55:00,139.48,139.64,139.48,139.64,3954.0,131.7668,131.918,131.7668,131.918,3954.0
2018-04-19 10:00:00,139.63,139.64,139.5,139.54,15290.0,131.9085,131.918,131.7857,131.8235,15290.0
2018-04-19 10:05:00,139.53,139.53,139.41,139.44,987.0,131.8141,131.8141,131.7007,131.729,987.0
2018-04-19 10:10:00,139.44,139.63,139.44,139.63,3455.0,131.729,131.9085,131.729,131.9085,3455.0
2018-04-19 10:15:00,139.72,139.84,139.68,139.76,5029.0,131.9936,132.1069,131.9558,132.0313,5029.0
2018-04-19 10:20:00,139.78,139.78,139.66,139.66,10740.0,132.0502,132.0502,131.9369,131.9369,10740.0
2018-04-19 10:25:00,139.72,139.77,139.6,139.63,3823.0,131.9936,132.0408,131.8802,131.9085,3823.0
2018-04-19 10:30:00,139.57,139.71,139.48,139.71,1595.0,131.8518,131.9841,131.7668,131.9841,1595.0
2018-04-19 10:35:00,139.79,139.79,139.65,139.76,726.0,132.0597,132.0597,131.9274,132.0313,726.0
2018-04-19 10:40:00,139.71,139.71,139.51,139.52,3168.0,131.9841,131.9841,131.7952,131.8046,3168.0
2018-04-19 10:45:00,139.49,139.53,139.37,139.44,19114.0,131.7763,131.8141,131.6629,131.729,19114.0
2018-04-19 10:50:00,139.46,139.48,139.29,139.31,15758.0,131.7479,131.7668,131.5873,131.6062,15758.0
2018-04-19 10:55:00,139.28,139.36,139.22,139.36,2295.0,131.5779,131.6535,131.5212,131.6535,2295.0
2018-04-19 11:00:00,139.36,139.36,139.14,139.17,3002.0,131.6535,131.6535,131.4456,131.474,3002.0
2018-04-19 11:05:00,139.19,139.27,139.15,139.23,9617.0,131.4929,131.5684,131.4551,131.5306,9617.0
2018-04-19 11:10:00,139.22,139.23,139.05,139.08,3273.0,131.5212,131.5306,131.3606,131.3889,3273.0
2018-04-19 11:15:00,139.04,139.17,139.0,139.12,2255.0,131.3512,131.474,131.3134,131.4267,2255.0
2018-04-19 11:20:00,139.13,139.23,139.04,139.23,4176.0,131.4362,131.5306,131.3512,131.5306,4176.0
2018-04-19 11:25:00,139.25,139.25,139.21,139.23,2444.0,131.5495,131.5495,131.5118,131.5306,2444.0
2018-04-19 11:30:00,139.33,139.33,139.18,139.25,8128.0,131.6251,131.6251,131.4834,131.5495,8128.0
2018-04-19 11:35:00,139.27,139.27,139.08,139.08,1501.0,131.5684,131.5684,131.3889,131.3889,1501.0
2018-04-19 11:40:00,139.12,139.15,139.07,139.15,4059.0,131.4267,131.4551,131.3795,131.4551,4059.0
2018-04-19 11:45:00,139.17,139.18,139.06,139.07,5120.0,131.474,131.4834,131.3701,131.3795,5120.0
2018-04-19 11:50:00,139.14,139.15,138.93,138.94,15859.0,131.4456,131.4551,131.2472,131.2567,15859.0
2018-04-19 11:55:00,138.94,139.03,138.86,138.87,13141.0,131.2567,131.3417,131.1811,131.1906,13141.0
2018-04-19 12:00:00,138.78,138.88,138.74,138.88,2994.0,131.1055,131.2,131.0677,131.2,2994.0
2018-04-19 12:05:00,138.87,138.91,138.73,138.85,5802.0,131.1906,131.2283,131.0583,131.1717,5802.0
2018-04-19 12:10:00,138.79,138.85,138.79,138.8,20617.0,131.115,131.1717,131.115,131.1244,20617.0
2018-04-19 12:15:00,138.92,138.92,138.82,138.9,3892.0,131.2378,131.2378,131.1433,131.2189,3892.0
2018-04-19 12:20:00,138.9,138.95,138.9,138.95,9021.0,131.2189,131.2661,131.2189,131.2661,9021.0
2018-04-19 12:25:00,138.9,138.95,138.76,138.77,1850.0,131.2189,131.2661,131.0866,131.0961,1850.0
2018-04-19 12:30:00,138.87,138.93,138.86,138.93,9538.0,131.1906,131.2472,131.1811,131.2472,9538.0
2018-04-19 12:35:00,138.92,139.0,138.85,138.97,2409.0,131.2378,131.3134,131.1717,131.285,2409.0
2018-04-19 12:40:00,138.92,138.98,138.9,138.98,2777.0,131.2378,131.2945,131.2189,131.2945,2777.0
2018-04-19 12:45:00,138.98,139.09,138.92,139.05,12963.0,131.2945,131.3984,131.2378,131.3606,12963.0
2018-04-19 12:50:00,139.06,139.1,139.0,139.0,10307.0,131.3701,131.4078,131.3134,131.3134,10307.0
2018-04-19 12:55:00,139.02,139.02,138.85,138.85,6657.0,131.3323,131.3323,131.1717,131.1717,6657.0
2018-04-19 13:00:00,138.86,138.87,138.76,138.81,31181.0,131.1811,131.1906,131.0866,131.1339,31181.0
2018-04-19 13:05:00,138.85,138.88,138.73,138.74,4601.0,131.1717,131.2,131.0583,131.0677,4601.0
2018-04-19 13:10:00,138.73,138.73,138.65,138.72,2100.0,131.0583,131.0583,130.9827,131.0489,2100.0
2018-04-19 13:15:00,138.79,138.79,138.74,138.75,500.0,131.115,131.115,131.0677,131.0772,500.0
2018-04-19 13:20:00,138.77,138.82,138.71,138.75,1565.0,131.0961,131.1433,131.0394,131.0772,1565.0
2018-04-19 13:25:00,138.74,138.77,138.69,138.74,2629.0,131.0677,131.0961,131.0205,131.0677,2629.0
2018-04-19 13:30:00,138.69,138.85,138.69,138.77,5908.0,131.0205,131.1717,131.0205,131.0961,5908.0
2018-04-19 13:35:00,138.7,138.84,138.68,138.83,8901.0,131.03,131.1622,131.0111,131.1528,8901.0
2018-04-19 13:40:00,138.83,138.9,138.83,138.89,4577.0,131.1528,131.2189,131.1528,131.2095,4577.0
2018-04-19 13:45:00,138.97,138.99,138.9,138.92,4321.0,131.285,131.3039,131.2189,131.2378,4321.0
2018-04-19 13:50:00,138.95,139.04,138.93,139.04,2735.0,131.2661,131.3512,131.2472,131.3512,2735.0
2018-04-19 13:55:00,139.0,139.0,138.91,138.93,6551.0,131.3134,131.3134,131.2283,131.2472,6551.0
2018-04-19 14:00:00,138.9,138.98,138.89,138.91,7608.0,131.2189,131.2945,131.2095,131.2283,7608.0
2018-04-19 14:05:00,138.89,138.97,138.88,138.93,2091.0,131.2095,131.285,131.2,131.2472,2091.0
2018-04-19 14:10:00,138.93,139.03,138.93,138.98,9846.0,131.2472,131.3417,131.2472,131.2945,9846.0
2018-04-19 14:15:00,138.93,138.96,138.91,138.93,2032.0,131.2472,131.2756,131.2283,131.2472,2032.0
2018-04-19 14:20:00,138.85,138.87,138.7,138.73,10377.0,131.1717,131.1906,131.03,131.0583,10377.0
2018-04-19 14:25:00,138.74,138.83,138.72,138.81,33561.0,131.0677,131.1528,131.0489,131.1339,33561.0
2018-04-19 14:30:00,138.79,138.89,138.79,138.88,9372.0,131.115,131.2095,131.115,131.2,9372.0
2018-04-19 14:35:00,138.78,138.9,138.76,138.9,11011.0,131.1055,131.2189,131.0866,131.2189,11011.0
2018-04-19 14:40:00,138.91,139.02,138.9,139.0,3066.0,131.2283,131.3323,131.2189,131.3134,3066.0
2018-04-19 14:45:00,139.0,139.03,138.93,138.95,5341.0,131.3134,131.3417,131.2472,131.2661,5341.0
2018-04-19 14:50:00,138.9,138.95,138.85,138.88,4610.0,131.2189,131.2661,131.1717,131.2,4610.0
2018-04-19 14:55:00,138.91,139.02,138.9,139.0,6232.0,131.2283,131.3323,131.2189,131.3134,6232.0
2018-04-19 15:00:00,138.98,139.08,138.94,139.03,2166.0,131.2945,131.3889,131.2567,131.3417,2166.0
2018-04-19 15:05:00,139.01,139.13,138.96,139.12,12295.0,131.3228,131.4362,131.2756,131.4267,12295.0
2018-04-19 15:10:00,139.12,139.12,139.05,139.06,2381.0,131.4267,131.4267,131.3606,131.3701,2381.0
2018-04-19 15:15:00,139.03,139.13,138.98,139.12,11534.0,131.3417,131.4362,131.2945,131.4267,11534.0
2018-04-19 15:20:00,139.12,139.14,139.01,139.02,6605.0,131.4267,131.4456,131.3228,131.3323,6605.0
2018-04-19 15:25:00,138.99,138.99,138.93,138.93,6719.0,131.3039,131.3039,131.2472,131.2472,6719.0
2018-04-19 15:30:00,138.91,139.09,138.9,139.09,46677.0,131.2283,131.3984,131.2189,131.3984,46677.0
2018-04-19 15:35:00,139.23,139.48,139.22,139.34,55716.0,131.5306,131.7668,131.5212,131.6346,55716.0
2018-04-19 15:40:00,139.31,139.41,139.28,139.37,11544.0,131.6062,131.7007,131.5779,131.6629,11544.0
2018-04-19 15:45:00,139.36,139.41,139.23,139.29,34407.0,131.6535,131.7007,131.5306,131.5873,34407.0
2018-04-19 15:50:00,139.32,139.41,139.21,139.22,27736.0,131.6157,131.7007,131.5118,131.5212,27736.0
2018-04-19 15:55:00,139.23,139.29,139.1,139.19,40507.0,131.5306,131.5873,131.4078,131.4929,40507.0
2018-04-20 09:30:00,139.16,139.24,138.74,138.74,18393.0,131.4645,131.5401,131.0677,131.0677,18393.0
2018-04-20 09:35:00,138.81,138.84,138.65,138.69,10406.0,131.1339,131.1622,130.9827,131.0205,10406.0
2018-04-20 09:40:00,138.77,138.87,138.68,138.76,1633.0,131.0961,131.1906,131.0111,131.0866,1633.0
2018-04-20 09:45:00,138.68,138.73,138.6,138.72,4934.0,131.0111,131.0583,130.9355,131.0489,4934.0
2018-04-20 09:50:00,138.73,138.78,138.56,138.62,5618.0,131.0583,131.1055,130.8977,130.9544,5618.0
2018-04-20 09:55:00,138.62,138.66,138.55,138.63,7577.0,130.9544,130.9922,130.8883,130.9638,7577.0
2018-04-20 10:00:00,138.69,138.71,138.48,138.5,8700.0,131.0205,131.0394,130.8221,130.841,8700.0
2018-04-20 10:05:00,138.5,138.57,138.5,138.51,4189.0,130.841,130.9071,130.841,130.8505,4189.0
2018-04-20 10:10:00,138.5,138.57,138.48,138.54,10189.0,130.841,130.9071,130.8221,130.8788,10189.0
2018-04-20 10:15:00,138.54,138.69,138.53,138.66,2378.0,130.8788,131.0205,130.8694,130.9922,2378.0
2018-04-20 10:20:00,138.7,138.7,138.59,138.64,5024.0,131.03,131.03,130.926,130.9733,5024.0
2018-04-20 10:25:00,138.66,138.83,138.62,138.83,4773.0,130.9922,131.1528,130.9544,131.1528,4773.0
2018-04-20 10:30:00,138.79,138.88,138.72,138.82,11492.0,131.115,131.2,131.0489,131.1433,11492.0
2018-04-20 10:35:00,138.81,138.81,138.68,138.78,2029.0,131.1339,131.1339,131.0111,131.1055,2029.0
2018-04-20 10:40:00,138.82,138.82,138.6,138.64,4243.0,131.1433,131.1433,130.9355,130.9733,4243.0
2018-04-20 10:45:00,138.66,138.66,138.49,138.49,12448.0,130.9922,130.9922,130.8316,130.8316,12448.0
2018-04-20 10:50:00,138.48,138.49,138.18,138.24,3768.0,130.8221,130.8316,130.5387,130.5954,3768.0
2018-04-20 10:55:00,138.24,138.33,138.24,138.29,13690.0,130.5954,130.6804,130.5954,130.6426,13690.0
2018-04-20 11:00:00,138.31,138.31,138.01,138.04,25422.0,130.6615,130.6615,130.3781,130.4065,25422.0
2018-04-20 11:05:00,138.06,138.09,137.99,138.0,7906.0,130.4254,130.4537,130.3592,130.3687,7906.0
2018-04-20 11:10:00,137.93,137.94,137.74,137.82,13036.0,130.3025,130.312,130.123,130.1986,13036.0
2018-04-20 11:15:00,137.84,137.97,137.81,137.96,10803.0,130.2175,130.3403,130.1892,130.3309,10803.0
2018-04-20 11:20:00,138.01,138.04,137.85,137.85,6271.0,130.3781,130.4065,130.227,130.227,6271.0
2018-04-20 11:25:00,137.86,137.92,137.71,137.72,6594.0,130.2364,130.2931,130.0947,130.1042,6594.0
2018-04-20 11:30:00,137.8,137.9,137.8,137.9,2035.0,130.1797,130.2742,130.1797,130.2742,2035.0
2018-04-20 11:35:00,138.0,138.09,137.97,138.09,12603.0,130.3687,130.4537,130.3403,130.4537,12603.0
2018-04-20 11:40:00,138.1,138.17,138.05,138.05,5453.0,130.4631,130.5293,130.4159,130.4159,5453.0
2018-04-20 11:45:00,138.06,138.06,137.97,137.97,7739.0,130.4254,130.4254,130.3403,130.3403,7739.0
2018-04-20 11:50:00,137.95,138.02,137.92,137.93,3975.0,130.3214,130.3876,130.2931,130.3025,3975.0
2018-04-20 11:55:00,137.88,137.97,137.88,137.91,15738.0,130.2553,130.3403,130.2553,130.2836,15738.0
2018-04-20 12:00:00,137.89,137.91,137.79,137.8,3918.0,130.2648,130.2836,130.1703,130.1797,3918.0
2018-04-20 12:05:00,137.78,137.93,137.76,137.93,24671.0,130.1608,130.3025,130.1419,130.3025,24671.0
2018-04-20 12:10:00,137.91,137.91,137.73,137.73,2607.0,130.2836,130.2836,130.1136,130.1136,2607.0
2018-04-20 12:15:00,137.73,137.8,137.59,137.61,11520.0,130.1136,130.1797,129.9813,130.0002,11520.0
2018-04-20 12:20:00,137.63,137.7,137.59,137.64,3589.0,130.0191,130.0853,129.9813,130.0286,3589.0
2018-04-20 12:25:00,137.65,137.78,137.64,137.71,3545.0,130.038,130.1608,130.0286,130.0947,3545.0
2018-04-20 12:30:00,137.69,137.7,137.55,137.7,8064.0,130.0758,130.0853,129.9436,130.0853,8064.0
2018-04-20 12:35:00,137.74,137.81,137.58,137.58,8106.0,130.123,130.1892,129.9719,129.9719,8106.0
2018-04-20 12:40:00,137.61,137.66,137.56,137.6,40523.0,130.0002,130.0475,129.953,129.9908,40523.0
2018-04-20 12:45:00,137.59,137.69,137.49,137.5,13433.0,129.9813,130.0758,129.8869,129.8963,13433.0
2018-04-20 12:50:00,137.51,137.67,137.51,137.65,3305.0,129.9058,130.0569,129.9058,130.038,3305.0
2018-04-20 12:55:00,137.68,137.68,137.54,137.6,17389.0,130.0664,130.0664,129.9341,129.9908,17389.0
2018-04-20 13:00:00,137.59,137.66,137.53,137.61,13938.0,129.9813,130.0475,129.9247,130.0002,13938.0
2018-04-20 13:05:00,137.58,137.69,137.52,137.64,38435.0,129.9719,130.0758,129.9152,130.0286,38435.0
2018-04-20 13:10:00,137.68,137.83,137.68,137.82,8038.0,130.0664,130.2081,130.0664,130.1986,8038.0
2018-04-20 13:15:00,137.83,137.87,137.78,137.79,10144.0,130.2081,130.2459,130.1608,130.1703,10144.0
2018-04-20 13:20:00,137.79,137.8,137.68,137.69,9816.0,130.1703,130.1797,130.0664,130.0758,9816.0
2018-04-20 13:25:00,137.69,137.89,137.67,137.89,47411.0,130.0758,130.2648,130.0569,130.2648,47411.0
2018-04-20 13:30:00,137.9,137.9,137.86,137.87,10808.0,130.2742,130.2742,130.2364,130.2459,10808.0
2018-04-20 13:35:00,137.88,138.04,137.87,138.02,4596.0,130.2553,130.4065,130.2459,130.3876,4596.0
2018-04-20 13:40:00,138.05,138.05,138.01,138.04,6127.0,130.4159,130.4159,130.3781,130.4065,6127.0
2018-04-20 13:45:00,138.02,138.05,137.95,137.96,4756.0,130.3876,130.4159,130.3214,130.3309,4756.0
2018-04-20 13:50:00,137.94,138.02,137.92,138.01,4820.0,130.312,130.3876,130.2931,130.3781,4820.0
2018-04-20 13:55:00,138.0,138.06,137.89,137.89,5098.0,130.3687,130.4254,130.2648,130.2648,5098.0
2018-04-20 14:00:00,137.89,137.91,137.81,137.91,5067.0,130.2648,130.2836,130.1892,130.2836,5067.0
2018-04-20 14:05:00,137.93,137.95,137.86,137.93,7969.0,130.3025,130.3214,130.2364,130.3025,7969.0
2018-04-20 14:10:00,137.92,137.92,137.81,137.82,31516.0,130.2931,130.2931,130.1892,130.1986,31516.0
2018-04-20 14:15:00,137.82,137.82,137.74,137.74,6531.0,130.1986,130.1986,130.123,130.123,6531.0
2018-04-20 14:20:00,137.73,137.82,137.72,137.81,9185.0,130.1136,130.1986,130.1042,130.1892,9185.0
2018-04-20 14:25:00,137.81,137.81,137.73,137.81,16159.0,130.1892,130.1892,130.1136,130.1892,16159.0
2018-04-20 14:30:00,137.81,137.86,137.62,137.62,8223.0,130.1892,130.2364,130.0097,130.0097,8223.0
2018-04-20 14:35:00,137.62,137.72,137.57,137.62,28225.0,130.0097,130.1042,129.9624,130.0097,28225.0
2018-04-20 14:40:00,137.7,137.71,137.68,137.68,1444.0,130.0853,130.0947,130.0664,130.0664,1444.0
2018-04-20 14:45:00,137.66,137.66,137.59,137.61,3837.0,130.0475,130.0475,129.9813,130.0002,3837.0
2018-04-20 14:50:00,137.57,137.64,137.51,137.6,46551.0,129.9624,130.0286,129.9058,129.9908,46551.0
2018-04-20 14:55:00,137.59,137.7,137.59,137.66,3103.0,129.9813,130.0853,129.9813,130.0475,3103.0
2018-04-20 15:00:00,137.67,137.67,137.5,137.5,11413.0,130.0569,130.0569,129.8963,129.8963,11413.0
2018-04-20 15:05:00,137.53,137.53,137.23,137.23,10370.0,129.9247,129.9247,129.6412,129.6412,10370.0
2018-04-20 15:10:00,137.22,137.38,137.21,137.36,75274.0,129.6318,129.783,129.6224,129.7641,75274.0
2018-04-20 15:15:00,137.37,137.38,137.19,137.19,117468.0,129.7735,129.783,129.6035,129.6035,117468.0
2018-04-20 15:20:00,137.2,137.39,137.2,137.39,10793.0,129.6129,129.7924,129.6129,129.7924,10793.0
2018-04-20 15:25:00,137.39,137.45,137.31,137.38,28453.0,129.7924,129.8491,129.7168,129.783,28453.0
2018-04-20 15:30:00,137.38,137.42,137.29,137.37,126925.0,129.783,129.8207,129.6979,129.7735,126925.0
2018-04-20 15:35:00,137.38,137.62,137.34,137.59,32054.0,129.783,130.0097,129.7452,129.9813,32054.0
2018-04-20 15:40:00,137.6,137.66,137.5,137.5,16149.0,129.9908,130.0475,129.8963,129.8963,16149.0
2018-04-20 15:45:00,137.5,137.53,137.38,137.53,40536.0,129.8963,129.9247,129.783,129.9247,40536.0
2018-04-20 15:50:00,137.53,137.56,137.39,137.51,31404.0,129.9247,129.953,129.7924,129.9058,31404.0
2018-04-20 15:55:00,137.52,137.67,137.51,137.67,138589.0,129.9152,130.0569,129.9058,130.0569,138589.0
2018-04-23 09:30:00,138.08,138.14,138.03,138.03,11568.0,130.4442,130.5009,130.397,130.397,11568.0
2018-04-23 09:35:00,137.99,138.08,137.94,138.03,3632.0,130.3592,130.4442,130.312,130.397,3632.0
2018-04-23 09:40:00,138.0,138.04,137.9,137.91,90765.0,130.3687,130.4065,130.2742,130.2836,90765.0
2018-04-23 09:45:00,137.88,137.92,137.8,137.84,4505.0,130.2553,130.2931,130.1797,130.2175,4505.0
2018-04-23 09:50:00,137.72,137.74,137.6,137.63,2468.0,130.1042,130.123,129.9908,130.0191,2468.0
2018-04-23 09:55:00,137.65,137.91,137.64,137.91,4230.0,130.038,130.2836,130.0286,130.2836,4230.0
2018-04-23 10:00:00,137.92,137.92,137.82,137.82,4239.0,130.2931,130.2931,130.1986,130.1986,4239.0
2018-04-23 10:05:00,137.87,137.92,137.71,137.71,11349.0,130.2459,130.2931,130.0947,130.0947,11349.0
2018-04-23 10:10:00,137.83,137.91,137.82,137.88,955.0,130.2081,130.2836,130.1986,130.2553,955.0
2018-04-23 10:15:00,137.86,137.91,137.85,137.85,1248.0,130.2364,130.2836,130.227,130.227,1248.0
2018-04-23 10:20:00,137.85,137.95,137.85,137.95,15773.0,130.227,130.3214,130.227,130.3214,15773.0
2018-04-23 10:25:00,138.0,138.07,137.91,137.92,3411.0,130.3687,130.4348,130.2836,130.2931,3411.0
2018-04-23 10:30:00,137.98,138.0,137.82,137.98,1936.0,130.3498,130.3687,130.1986,130.3498,1936.0
2018-04-23 10:35:00,137.95,137.95,137.68,137.87,17593.0,130.3214,130.3214,130.0664,130.2459,17593.0
2018-04-23 10:40:00,137.82,137.93,137.75,137.9,2990.0,130.1986,130.3025,130.1325,130.2742,2990.0
2018-04-23 10:45:00,137.96,138.11,137.94,138.08,2786.0,130.3309,130.4726,130.312,130.4442,2786.0
2018-04-23 10:50:00,138.08,138.16,138.04,138.09,32450.0,130.4442,130.5198,130.4065,130.4537,32450.0
2018-04-23 10:55:00,138.09,138.17,138.07,138.07,6707.0,130.4537,130.5293,130.4348,130.4348,6707.0
2018-04-23 11:00:00,138.02,138.19,138.02,138.19,2789.0,130.3876,130.5482,130.3876,130.5482,2789.0
2018-04-23 11:05:00,138.21,138.33,138.18,138.33,8242.0,130.5671,130.6804,130.5387,130.6804,8242.0
2018-04-23 11:10:00,138.32,138.51,138.31,138.45,22115.0,130.671,130.8505,130.6615,130.7938,22115.0
2018-04-23 11:15:00,138.49,138.49,138.41,138.42,6820.0,130.8316,130.8316,130.756,130.7654,6820.0
2018-04-23 11:20:00,138.43,138.47,138.37,138.41,14170.0,130.7749,130.8127,130.7182,130.756,14170.0
2018-04-23 11:25:00,138.4,138.46,138.34,138.44,10187.0,130.7465,130.8032,130.6899,130.7843,10187.0
2018-04-23 11:30:00,138.42,138.45,138.31,138.32,3221.0,130.7654,130.7938,130.6615,130.671,3221.0
2018-04-23 11:35:00,138.31,138.32,138.25,138.26,2692.0,130.6615,130.671,130.6048,130.6143,2692.0
2018-04-23 11:40:00,138.31,138.35,138.28,138.31,7783.0,130.6615,130.6993,130.6332,130.6615,7783.0
2018-04-23 11:45:00,138.3,138.31,138.11,138.11,12551.0,130.6521,130.6615,130.4726,130.4726,12551.0
2018-04-23 11:50:00,138.12,138.23,138.09,138.21,4398.0,130.482,130.5859,130.4537,130.5671,4398.0
2018-04-23 11:55:00,138.23,138.26,138.16,138.17,1000.0,130.5859,130.6143,130.5198,130.5293,1000.0
2018-04-23 12:00:00,138.24,138.26,138.19,138.21,4745.0,130.5954,130.6143,130.5482,130.5671,4745.0
2018-04-23 12:05:00,138.18,138.23,138.13,138.13,5539.0,130.5387,130.5859,130.4915,130.4915,5539.0
2018-04-23 12:10:00,138.13,138.19,138.05,138.05,2775.0,130.4915,130.5482,130.4159,130.4159,2775.0
2018-04-23 12:15:00,138.07,138.08,137.94,137.99,10926.0,130.4348,130.4442,130.312,130.3592,10926.0
2018-04-23 12:20:00,137.91,137.98,137.91,137.92,2833.0,130.2836,130.3498,130.2836,130.2931,2833.0
2018-04-23 12:25:00,137.91,137.96,137.89,137.96,1658.0,130.2836,130.3309,130.2648,130.3309,1658.0
2018-04-23 12:30:00,137.95,137.97,137.9,137.91,4063.0,130.3214,130.3403,130.2742,130.2836,4063.0
2018-04-23 12:35:00,137.86,137.9,137.79,137.88,6913.0,130.2364,130.2742,130.1703,130.2553,6913.0
2018-04-23 12:40:00,137.88,137.88,137.88,137.88,0.0,130.2553,130.2553,130.2553,130.2553,0.0
2018-04-23 12:45:00,137.79,137.82,137.65,137.65,4011.0,130.1703,130.1986,130.038,130.038,4011.0
2018-04-23 12:50:00,137.72,137.75,137.7,137.71,2592.0,130.1042,130.1325,130.0853,130.0947,2592.0
2018-04-23 12:55:00,137.69,137.72,137.59,137.69,9668.0,130.0758,130.1042,129.9813,130.0758,9668.0
2018-04-23 13:00:00,137.71,137.79,137.67,137.78,17983.0,130.0947,130.1703,130.0569,130.1608,17983.0
2018-04-23 13:05:00,137.77,137.81,137.71,137.74,8125.0,130.1514,130.1892,130.0947,130.123,8125.0
2018-04-23 13:10:00,137.72,137.8,137.7,137.76,7833.0,130.1042,130.1797,130.0853,130.1419,7833.0
2018-04-23 13:15:00,137.77,137.77,137.62,137.72,3870.0,130.1514,130.1514,130.0097,130.1042,3870.0
2018-04-23 13:20:00,137.71,137.71,137.64,137.68,1600.0,130.0947,130.0947,130.0286,130.0664,1600.0
2018-04-23 13:25:00,137.67,137.77,137.66,137.71,4467.0,130.0569,130.1514,130.0475,130.0947,4467.0
2018-04-23 13:30:00,137.72,137.82,137.68,137.68,6477.0,130.1042,130.1986,130.0664,130.0664,6477.0
2018-04-23 13:35:00,137.69,137.81,137.68,137.76,11563.0,130.0758,130.1892,130.0664,130.1419,11563.0
2018-04-23 13:40:00,137.74,137.75,137.59,137.59,4609.0,130.123,130.1325,129.9813,129.9813,4609.0
2018-04-23 13:45:00,137.64,137.7,137.62,137.66,12699.0,130.0286,130.0853,130.0097,130.0475,12699.0
2018-04-23 13:50:00,137.72,137.79,137.72,137.79,5265.0,130.1042,130.1703,130.1042,130.1703,5265.0
2018-04-23 13:55:00,137.78,137.83,137.74,137.74,9419.0,130.1608,130.2081,130.123,130.123,9419.0
2018-04-23 14:00:00,137.73,137.73,137.5,137.54,26298.0,130.1136,130.1136,129.8963,129.9341,26298.0
2018-04-23 14:05:00,137.54,137.55,137.25,137.29,7412.0,129.9341,129.9436,129.6601,129.6979,7412.0
2018-04-23 14:10:00,137.33,137.38,137.17,137.17,16087.0,129.7357,129.783,129.5846,129.5846,16087.0
2018-04-23 14:15:00,137.17,137.3,137.15,137.26,9708.0,129.5846,129.7074,129.5657,129.6696,9708.0
2018-04-23 14:20:00,137.19,137.25,137.12,137.15,17700.0,129.6035,129.6601,129.5373,129.5657,17700.0
2018-04-23 14:25:00,137.21,137.21,137.04,137.14,8339.0,129.6224,129.6224,129.4618,129.5562,8339.0
2018-04-23 14:30:00,137.09,137.12,137.06,137.11,6273.0,129.509,129.5373,129.4806,129.5279,6273.0
2018-04-23 14:35:00,137.03,137.13,137.02,137.12,4652.0,129.4523,129.5468,129.4429,129.5373,4652.0
2018-04-23 14:40:00,137.21,137.26,137.2,137.26,2727.0,129.6224,129.6696,129.6129,129.6696,2727.0
2018-04-23 14:45:00,137.3,137.3,137.13,137.14,7860.0,129.7074,129.7074,129.5468,129.5562,7860.0
2018-04-23 14:50:00,137.1,137.12,136.85,136.88,12275.0,129.5184,129.5373,129.2823,129.3106,12275.0
2018-04-23 14:55:00,136.88,136.99,136.84,136.99,16748.0,129.3106,129.4145,129.2728,129.4145,16748.0
2018-04-23 15:00:00,136.96,137.19,136.94,137.18,3230.0,129.3862,129.6035,129.3673,129.594,3230.0
2018-04-23 15:05:00,137.18,137.23,137.16,137.17,2504.0,129.594,129.6412,129.5751,129.5846,2504.0
2018-04-23 15:10:00,137.18,137.33,137.15,137.25,6153.0,129.594,129.7357,129.5657,129.6601,6153.0
2018-04-23 15:15:00,137.22,137.26,137.2,137.26,3315.0,129.6318,129.6696,129.6129,129.6696,3315.0
2018-04-23 15:20:00,137.28,137.4,137.28,137.28,2361.0,129.6885,129.8018,129.6885,129.6885,2361.0
2018-04-23 15:25:00,137.34,137.41,137.33,137.41,7875.0,129.7452,129.8113,129.7357,129.8113,7875.0
2018-04-23 15:30:00,137.38,137.46,137.38,137.44,3485.0,129.783,129.8585,129.783,129.8396,3485.0
2018-04-23 15:35:00,137.41,137.42,137.28,137.34,10209.0,129.8113,129.8207,129.6885,129.7452,10209.0
2018-04-23 15:40:00,137.31,137.39,137.25,137.39,6535.0,129.7168,129.7924,129.6601,129.7924,6535.0
2018-04-23 15:45:00,137.44,137.5,137.4,137.44,14056.0,129.8396,129.8963,129.8018,129.8396,14056.0
2018-04-23 15:50:00,137.43,137.56,137.41,137.43,36690.0,129.8302,129.953,129.8113,129.8302,36690.0
2018-04-23 15:55:00,137.42,137.53,137.42,137.52,16024.0,129.8207,129.9247,129.8207,129.9152,16024.0
2018-04-24 09:30:00,138.14,138.18,137.85,137.86,146624.0,130.5009,130.5387,130.227,130.2364,146624.0
2018-04-24 09:35:00,137.82,137.94,137.82,137.87,5420.0,130.1986,130.312,130.1986,130.2459,5420.0
2018-04-24 09:40:00,137.84,137.94,137.79,137.94,21326.0,130.2175,130.312,130.1703,130.312,21326.0
2018-04-24 09:45:00,138.04,138.11,137.95,138.0,13527.0,130.4065,130.4726,130.3214,130.3687,13527.0
2018-04-24 09:50:00,137.95,137.95,137.5,137.5,141571.0,130.3214,130.3214,129.8963,129.8963,141571.0
2018-04-24 09:55:00,137.53,137.67,137.44,137.67,34856.0,129.9247,130.0569,129.8396,130.0569,34856.0
2018-04-24 10:00:00,137.67,137.86,137.57,137.83,30388.0,130.0569,130.2364,129.9624,130.2081,30388.0
2018-04-24 10:05:00,137.83,137.83,137.73,137.75,33083.0,130.2081,130.2081,130.1136,130.1325,33083.0
2018-04-24 10:10:00,137.76,137.81,137.58,137.58,26667.0,130.1419,130.1892,129.9719,129.9719,26667.0
2018-04-24 10:15:00,137.58,137.62,137.17,137.17,101076.0,129.9719,130.0097,129.5846,129.5846,101076.0
2018-04-24 10:20:00,137.18,137.28,136.9,136.9,53291.0,129.594,129.6885,129.3295,129.3295,53291.0
2018-04-24 10:25:00,136.96,137.13,136.96,137.07,26865.0,129.3862,129.5468,129.3862,129.4901,26865.0
2018-04-24 10:30:00,137.0,137.13,136.77,136.84,70602.0,129.424,129.5468,129.2067,129.2728,70602.0
2018-04-24 10:35:00,136.78,136.96,136.77,136.93,3852.0,129.2161,129.3862,129.2067,129.3578,3852.0
2018-04-24 10:40:00,136.89,137.05,136.78,137.0,6915.0,129.3201,129.4712,129.2161,129.424,6915.0
2018-04-24 10:45:00,136.97,137.11,136.95,137.11,3232.0,129.3956,129.5279,129.3767,129.5279,3232.0
2018-04-24 10:50:00,137.19,137.24,137.14,137.15,1532.0,129.6035,129.6507,129.5562,129.5657,1532.0
2018-04-24 10:55:00,137.14,137.17,136.9,136.91,3229.0,129.5562,129.5846,129.3295,129.3389,3229.0
2018-04-24 11:00:00,136.88,136.93,136.65,136.69,62299.0,129.3106,129.3578,129.0933,129.1311,62299.0
2018-04-24 11:05:00,136.7,136.7,136.48,136.63,8677.0,129.1406,129.1406,128.9327,129.0744,8677.0
2018-04-24 11:10:00,136.61,136.68,136.47,136.67,15950.0,129.0555,129.1217,128.9233,129.1122,15950.0
2018-04-24 11:15:00,136.61,136.63,136.36,136.57,16214.0,129.0555,129.0744,128.8194,129.0177,16214.0
2018-04-24 11:20:00,136.57,136.85,136.57,136.66,7562.0,129.0177,129.2823,129.0177,129.1028,7562.0
2018-04-24 11:25:00,136.6,136.85,136.59,136.85,2605.0,129.0461,129.2823,129.0366,129.2823,2605.0
2018-04-24 11:30:00,136.88,136.94,136.74,136.94,2139.0,129.3106,129.3673,129.1783,129.3673,2139.0
2018-04-24 11:35:00,136.83,136.88,136.79,136.88,4244.0,129.2634,129.3106,129.2256,129.3106,4244.0
2018-04-24 11:40:00,136.88,137.04,136.88,136.95,24818.0,129.3106,129.4618,129.3106,129.3767,24818.0
2018-04-24 11:45:00,136.95,136.99,136.78,136.79,5595.0,129.3767,129.4145,129.2161,129.2256,5595.0
2018-04-24 11:50:00,136.83,136.83,136.49,136.55,9658.0,129.2634,129.2634,128.9422,128.9989,9658.0
2018-04-24 11:55:00,136.52,136.58,136.36,136.36,3678.0,128.9705,129.0272,128.8194,128.8194,3678.0
2018-04-24 12:00:00,136.32,136.44,136.28,136.4,7546.0,128.7816,128.8949,128.7438,128.8571,7546.0
2018-04-24 12:05:00,136.39,136.48,136.27,136.28,5419.0,128.8477,128.9327,128.7343,128.7438,5419.0
2018-04-24 12:10:00,136.24,136.38,136.21,136.29,4158.0,128.706,128.8383,128.6777,128.7532,4158.0
2018-04-24 12:15:00,136.17,136.17,135.79,135.85,16406.0,128.6399,128.6399,128.2809,128.3376,16406.0
2018-04-24 12:20:00,135.84,135.96,135.79,135.95,16930.0,128.3281,128.4415,128.2809,128.432,16930.0
2018-04-24 12:25:00,135.9,135.9,135.6,135.74,15558.0,128.3848,128.3848,128.1014,128.2336,15558.0
2018-04-24 12:30:00,135.68,135.71,135.47,135.5,26010.0,128.177,128.2053,127.9786,128.0069,26010.0
2018-04-24 12:35:00,135.45,135.53,135.32,135.53,13666.0,127.9597,128.0353,127.8369,128.0353,13666.0
2018-04-24 12:40:00,135.45,135.54,135.39,135.54,7862.0,127.9597,128.0447,127.903,128.0447,7862.0
2018-04-24 12:45:00,135.48,135.6,135.48,135.6,12984.0,127.988,128.1014,127.988,128.1014,12984.0
2018-04-24 12:50:00,135.63,135.63,135.55,135.55,2619.0,128.1297,128.1297,128.0542,128.0542,2619.0
2018-04-24 12:55:00,135.45,135.45,135.11,135.13,44422.0,127.9597,127.9597,127.6385,127.6574,44422.0
2018-04-24 13:00:00,135.11,135.25,135.1,135.22,37804.0,127.6385,127.7707,127.629,127.7424,37804.0
2018-04-24 13:05:00,135.15,135.36,135.11,135.35,45670.0,127.6763,127.8747,127.6385,127.8652,45670.0
2018-04-24 13:10:00,135.34,135.4,135.25,135.4,15167.0,127.8558,127.9124,127.7707,127.9124,15167.0
2018-04-24 13:15:00,135.38,135.42,135.06,135.06,38181.0,127.8936,127.9313,127.5912,127.5912,38181.0
2018-04-24 13:20:00,135.1,135.15,134.93,134.97,7224.0,127.629,127.6763,127.4684,127.5062,7224.0
2018-04-24 13:25:00,135.01,135.08,134.96,135.04,6195.0,127.544,127.6101,127.4968,127.5724,6195.0
2018-04-24 13:30:00,135.03,135.08,134.89,134.92,18370.0,127.5629,127.6101,127.4306,127.459,18370.0
2018-04-24 13:35:00,134.9,134.95,134.77,134.82,25947.0,127.4401,127.4873,127.3173,127.3645,25947.0
2018-04-24 13:40:00,134.86,134.87,134.74,134.79,11099.0,127.4023,127.4118,127.2889,127.3362,11099.0
2018-04-24 13:45:00,134.77,134.89,134.75,134.82,24786.0,127.3173,127.4306,127.2984,127.3645,24786.0
2018-04-24 13:50:00,134.81,134.81,134.49,134.54,14517.0,127.3551,127.3551,127.0528,127.1,14517.0
2018-04-24 13:55:00,134.54,134.55,134.33,134.49,17431.0,127.1,127.1095,126.9016,127.0528,17431.0
2018-04-24 14:00:00,134.47,134.47,134.03,134.05,24763.0,127.0339,127.0339,126.6182,126.6371,24763.0
2018-04-24 14:05:00,134.0,134.26,133.92,134.26,14720.0,126.5899,126.8355,126.5143,126.8355,14720.0
2018-04-24 14:10:00,134.25,134.54,134.25,134.44,22603.0,126.826,127.1,126.826,127.0055,22603.0
2018-04-24 14:15:00,134.39,134.39,134.21,134.27,12673.0,126.9583,126.9583,126.7883,126.8449,12673.0
2018-04-24 14:20:00,134.4,134.67,134.4,134.67,14952.0,126.9677,127.2228,126.9677,127.2228,14952.0
2018-04-24 14:25:00,134.66,134.69,134.2,134.2,20005.0,127.2134,127.2417,126.7788,126.7788,20005.0
2018-04-24 14:30:00,134.21,134.4,134.21,134.4,11746.0,126.7883,126.9677,126.7883,126.9677,11746.0
2018-04-24 14:35:00,134.36,134.46,134.0,134.01,29748.0,126.93,127.0244,126.5899,126.5993,29748.0
2018-04-24 14:40:00,134.09,134.48,134.09,134.48,13603.0,126.6749,127.0433,126.6749,127.0433,13603.0
2018-04-24 14:45:00,134.5,134.56,134.33,134.4,14075.0,127.0622,127.1189,126.9016,126.9677,14075.0
2018-04-24 14:50:00,134.5,134.63,134.3,134.38,25495.0,127.0622,127.185,126.8733,126.9489,25495.0
2018-04-24 14:55:00,134.41,134.65,134.41,134.56,17362.0,126.9772,127.2039,126.9772,127.1189,17362.0
2018-04-24 15:00:00,134.61,134.84,134.5,134.82,11359.0,127.1661,127.3834,127.0622,127.3645,11359.0
2018-04-24 15:05:00,134.82,134.97,134.8,134.82,22338.0,127.3645,127.5062,127.3456,127.3645,22338.0
2018-04-24 15:10:00,134.8,135.0,134.69,135.0,12439.0,127.3456,127.5346,127.2417,127.5346,12439.0
2018-04-24 15:15:00,135.05,135.11,134.84,134.86,31385.0,127.5818,127.6385,127.3834,127.4023,31385.0
2018-04-24 15:20:00,134.78,135.12,134.78,135.02,14801.0,127.3267,127.6479,127.3267,127.5535,14801.0
2018-04-24 15:25:00,134.97,135.02,134.75,134.78,27645.0,127.5062,127.5535,127.2984,127.3267,27645.0
2018-04-24 15:30:00,134.8,134.8,134.5,134.5,15091.0,127.3456,127.3456,127.0622,127.0622,15091.0
2018-04-24 15:35:00,134.44,134.49,134.37,134.46,15808.0,127.0055,127.0528,126.9394,127.0244,15808.0
2018-04-24 15:40:00,134.44,134.56,134.21,134.27,20747.0,127.0055,127.1189,126.7883,126.8449,20747.0
2018-04-24 15:45:00,134.27,134.84,134.27,134.72,16658.0,126.8449,127.3834,126.8449,127.2701,16658.0
2018-04-24 15:50:00,134.72,134.95,134.72,134.92,49999.0,127.2701,127.4873,127.2701,127.459,49999.0
2018-04-24 15:55:00,134.93,134.99,134.72,134.89,55759.0,127.4684,127.5251,127.2701,127.4306,55759.0
2018-04-25 09:30:00,134.88,134.99,134.75,134.82,19869.0,127.4212,127.5251,127.2984,127.3645,19869.0
2018-04-25 09:35:00,134.71,134.71,134.34,134.35,6428.0,127.2606,127.2606,126.9111,126.9205,6428.0
2018-04-25 09:40:00,134.36,134.45,133.75,133.8,24895.0,126.93,127.015,126.3537,126.4009,24895.0
2018-04-25 09:45:00,133.79,134.25,133.76,134.15,37748.0,126.3915,126.826,126.3631,126.7316,37748.0
2018-04-25 09:50:00,134.06,134.24,133.96,134.21,11147.0,126.6465,126.8166,126.5521,126.7883,11147.0
2018-04-25 09:55:00,134.21,134.21,133.69,133.75,8305.0,126.7883,126.7883,126.297,126.3537,8305.0
2018-04-25 10:00:00,133.74,133.9,133.57,133.69,8596.0,126.3442,126.4954,126.1836,126.297,8596.0
2018-04-25 10:05:00,133.85,134.08,133.72,133.89,9928.0,126.4482,126.6654,126.3253,126.4859,9928.0
2018-04-25 10:10:00,133.91,134.09,133.91,133.94,9089.0,126.5048,126.6749,126.5048,126.5332,9089.0
2018-04-25 10:15:00,133.88,134.08,133.79,133.81,16515.0,126.4765,126.6654,126.3915,126.4104,16515.0
2018-04-25 10:20:00,133.75,134.13,133.75,134.12,19756.0,126.3537,126.7127,126.3537,126.7032,19756.0
2018-04-25 10:25:00,134.23,134.41,134.23,134.33,12610.0,126.8071,126.9772,126.8071,126.9016,12610.0
2018-04-25 10:30:00,134.31,134.6,134.31,134.49,9983.0,126.8827,127.1567,126.8827,127.0528,9983.0
2018-04-25 10:35:00,134.51,134.73,134.46,134.61,9972.0,127.0717,127.2795,127.0244,127.1661,9972.0
2018-04-25 10:40:00,134.6,134.74,134.53,134.74,9782.0,127.1567,127.2889,127.0906,127.2889,9782.0
2018-04-25 10:45:00,134.83,134.94,134.81,134.92,13371.0,127.374,127.4779,127.3551,127.459,13371.0
2018-04-25 10:50:00,134.87,134.87,134.62,134.62,16378.0,127.4118,127.4118,127.1756,127.1756,16378.0
2018-04-25 10:55:00,134.62,134.77,134.57,134.77,1959.0,127.1756,127.3173,127.1283,127.3173,1959.0
2018-04-25 11:00:00,134.73,135.08,134.73,135.07,9739.0,127.2795,127.6101,127.2795,127.6007,9739.0
2018-04-25 11:05:00,135.07,135.12,135.0,135.02,16430.0,127.6007,127.6479,127.5346,127.5535,16430.0
2018-04-25 11:10:00,135.02,135.18,135.0,135.11,8678.0,127.5535,127.7046,127.5346,127.6385,8678.0
2018-04-25 11:15:00,135.04,135.04,134.86,134.89,4519.0,127.5724,127.5724,127.4023,127.4306,4519.0
2018-04-25 11:20:00,134.89,135.15,134.87,135.07,20412.0,127.4306,127.6763,127.4118,127.6007,20412.0
2018-04-25 11:25:00,135.05,135.2,135.01,135.17,17812.0,127.5818,127.7235,127.544,127.6952,17812.0
2018-04-25 11:30:00,135.1,135.14,134.9,134.93,3245.0,127.629,127.6668,127.4401,127.4684,3245.0
2018-04-25 11:35:00,134.92,134.92,134.67,134.71,5151.0,127.459,127.459,127.2228,127.2606,5151.0
2018-04-25 11:40:00,134.67,134.69,134.58,134.69,9548.0,127.2228,127.2417,127.1378,127.2417,9548.0
2018-04-25 11:45:00,134.65,134.85,134.57,134.57,5099.0,127.2039,127.3929,127.1283,127.1283,5099.0
2018-04-25 11:50:00,134.5,134.65,134.48,134.62,9266.0,127.0622,127.2039,127.0433,127.1756,9266.0
2018-04-25 11:55:00,134.67,134.67,134.41,134.41,6811.0,127.2228,127.2228,126.9772,126.9772,6811.0
2018-04-25 12:00:00,134.44,134.54,134.44,134.45,1064.0,127.0055,127.1,127.0055,127.015,1064.0
2018-04-25 12:05:00,134.34,134.44,134.3,134.43,7139.0,126.9111,127.0055,126.8733,126.9961,7139.0
2018-04-25 12:10:00,134.35,134.54,134.34,134.54,1867.0,126.9205,127.1,126.9111,127.1,1867.0
2018-04-25 12:15:00,134.52,134.66,134.52,134.66,6361.0,127.0811,127.2134,127.0811,127.2134,6361.0
2018-04-25 12:20:00,134.67,134.72,134.59,134.69,2872.0,127.2228,127.2701,127.1472,127.2417,2872.0
2018-04-25 12:25:00,134.63,134.82,134.63,134.74,1656.0,127.185,127.3645,127.185,127.2889,1656.0
2018-04-25 12:30:00,134.69,134.91,134.67,134.91,4193.0,127.2417,127.4495,127.2228,127.4495,4193.0
2018-04-25 12:35:00,134.9,135.03,134.87,134.93,4526.0,127.4401,127.5629,127.4118,127.4684,4526.0
2018-04-25 12:40:00,134.89,134.91,134.76,134.76,5499.0,127.4306,127.4495,127.3078,127.3078,5499.0
2018-04-25 12:45:00,134.81,134.9,134.78,134.78,10166.0,127.3551,127.4401,127.3267,127.3267,10166.0
2018-04-25 12:50:00,134.81,134.82,134.61,134.66,3617.0,127.3551,127.3645,127.1661,127.2134,3617.0
2018-04-25 12:55:00,134.66,134.8,134.66,134.72,13115.0,127.2134,127.3456,127.2134,127.2701,13115.0
2018-04-25 13:00:00,134.8,134.99,134.8,134.9,4200.0,127.3456,127.5251,127.3456,127.4401,4200.0
2018-04-25 13:05:00,134.88,135.02,134.87,134.95,9068.0,127.4212,127.5535,127.4118,127.4873,9068.0
2018-04-25 13:10:00,134.95,134.95,134.7,134.75,14512.0,127.4873,127.4873,127.2512,127.2984,14512.0
2018-04-25 13:15:00,134.7,134.81,134.63,134.64,7407.0,127.2512,127.3551,127.185,127.1945,7407.0
2018-04-25 13:20:00,134.62,134.68,134.6,134.65,4784.0,127.1756,127.2323,127.1567,127.2039,4784.0
2018-04-25 13:25:00,134.64,134.74,134.63,134.73,9369.0,127.1945,127.2889,127.185,127.2795,9369.0
2018-04-25 13:30:00,134.79,135.11,134.78,135.06,7184.0,127.3362,127.6385,127.3267,127.5912,7184.0
2018-04-25 13:35:00,135.04,135.06,134.97,135.01,12182.0,127.5724,127.5912,127.5062,127.544,12182.0
2018-04-25 13:40:00,135.04,135.19,134.97,134.97,12724.0,127.5724,127.7141,127.5062,127.5062,12724.0
2018-04-25 13:45:00,134.96,134.96,134.84,134.84,10610.0,127.4968,127.4968,127.3834,127.3834,10610.0
2018-04-25 13:50:00,134.85,135.02,134.82,134.97,16221.0,127.3929,127.5535,127.3645,127.5062,16221.0
2018-04-25 13:55:00,134.98,135.05,134.96,135.01,5319.0,127.5157,127.5818,127.4968,127.544,5319.0
2018-04-25 14:00:00,135.04,135.06,134.78,134.87,6127.0,127.5724,127.5912,127.3267,127.4118,6127.0
2018-04-25 14:05:00,134.88,134.95,134.8,134.81,12136.0,127.4212,127.4873,127.3456,127.3551,12136.0
2018-04-25 14:10:00,134.8,134.87,134.63,134.67,13655.0,127.3456,127.4118,127.185,127.2228,13655.0
2018-04-25 14:15:00,134.71,134.86,134.71,134.81,13754.0,127.2606,127.4023,127.2606,127.3551,13754.0
2018-04-25 14:20:00,134.71,134.75,134.54,134.54,5219.0,127.2606,127.2984,127.1,127.1,5219.0
2018-04-25 14:25:00,134.55,134.77,134.55,134.64,27341.0,127.1095,127.3173,127.1095,127.1945,27341.0
2018-04-25 14:30:00,134.63,134.88,134.55,134.85,18748.0,127.185,127.4212,127.1095,127.3929,18748.0
2018-04-25 14:35:00,134.83,135.01,134.81,134.91,14113.0,127.374,127.544,127.3551,127.4495,14113.0
2018-04-25 14:40:00,134.91,135.02,134.9,134.94,6065.0,127.4495,127.5535,127.4401,127.4779,6065.0
2018-04-25 14:45:00,134.97,135.14,134.89,135.1,5671.0,127.5062,127.6668,127.4306,127.629,5671.0
2018-04-25 14:50:00,135.13,135.17,135.06,135.16,12220.0,127.6574,127.6952,127.5912,127.6857,12220.0
2018-04-25 14:55:00,135.18,135.38,135.12,135.31,6472.0,127.7046,127.8936,127.6479,127.8274,6472.0
2018-04-25 15:00:00,135.43,135.44,135.29,135.31,7573.0,127.9408,127.9502,127.8085,127.8274,7573.0
2018-04-25 15:05:00,135.41,135.42,135.21,135.21,10475.0,127.9219,127.9313,127.733,127.733,10475.0
2018-04-25 15:10:00,135.22,135.35,135.22,135.32,4381.0,127.7424,127.8652,127.7424,127.8369,4381.0
2018-04-25 15:15:00,135.3,135.36,135.15,135.15,4380.0,127.818,127.8747,127.6763,127.6763,4380.0
2018-04-25 15:20:00,135.07,135.23,135.06,135.13,9604.0,127.6007,127.7518,127.5912,127.6574,9604.0
2018-04-25 15:25:00,135.18,135.18,135.01,135.12,8699.0,127.7046,127.7046,127.544,127.6479,8699.0
2018-04-25 15:30:00,135.07,135.23,134.97,135.11,28207.0,127.6007,127.7518,127.5062,127.6385,28207.0
2018-04-25 15:35:00,135.1,135.14,134.86,134.87,24339.0,127.629,127.6668,127.4023,127.4118,24339.0
2018-04-25 15:40:00,134.86,134.94,134.73,134.76,6874.0,127.4023,127.4779,127.2795,127.3078,6874.0
2018-04-25 15:45:00,134.77,134.77,134.6,134.69,13440.0,127.3173,127.3173,127.1567,127.2417,13440.0
2018-04-25 15:50:00,134.69,134.77,134.66,134.76,16844.0,127.2417,127.3173,127.2134,127.3078,16844.0
2018-04-25 15:55:00,134.77,135.06,134.77,135.03,157257.0,127.3173,127.5912,127.3173,127.5629,157257.0
2018-04-26 09:30:00,136.17,136.32,135.9,136.13,61853.0,128.6399,128.7816,128.3848,128.6021,61853.0
2018-04-26 09:35:00,136.14,136.23,135.9,136.11,15820.0,128.6115,128.6965,128.3848,128.5832,15820.0
2018-04-26 09:40:00,136.12,136.17,135.94,136.16,16994.0,128.5926,128.6399,128.4226,128.6304,16994.0
2018-04-26 09:45:00,136.17,136.18,135.97,136.02,14881.0,128.6399,128.6493,128.4509,128.4982,14881.0
2018-04-26 09:50:00,136.02,136.08,135.93,136.04,10932.0,128.4982,128.5548,128.4131,128.5171,10932.0
2018-04-26 09:55:00,136.15,136.4,136.15,136.35,13861.0,128.621,128.8571,128.621,128.8099,13861.0
2018-04-26 10:00:00,136.34,136.48,136.25,136.45,7903.0,128.8005,128.9327,128.7154,128.9044,7903.0
2018-04-26 10:05:00,136.46,136.71,136.46,136.64,10102.0,128.9138,129.15,128.9138,129.0839,10102.0
2018-04-26 10:10:00,136.66,136.82,136.66,136.82,11119.0,129.1028,129.2539,129.1028,129.2539,11119.0
2018-04-26 10:15:00,136.81,136.81,136.62,136.64,33349.0,129.2445,129.2445,129.065,129.0839,33349.0
2018-04-26 10:20:00,136.63,136.7,136.48,136.56,23755.0,129.0744,129.1406,128.9327,129.0083,23755.0
2018-04-26 10:25:00,136.55,136.75,136.55,136.73,6667.0,128.9989,129.1878,128.9989,129.1689,6667.0
2018-04-26 10:30:00,136.77,136.85,136.77,136.81,10047.0,129.2067,129.2823,129.2067,129.2445,10047.0
2018-04-26 10:35:00,136.83,136.97,136.83,136.94,2046.0,129.2634,129.3956,129.2634,129.3673,2046.0
2018-04-26 10:40:00,136.88,136.89,136.69,136.7,11992.0,129.3106,129.3201,129.1311,129.1406,11992.0
2018-04-26 10:45:00,136.69,136.83,136.69,136.75,7331.0,129.1311,129.2634,129.1311,129.1878,7331.0
2018-04-26 10:50:00,136.75,136.96,136.75,136.96,3265.0,129.1878,129.3862,129.1878,129.3862,3265.0
2018-04-26 10:55:00,136.98,137.06,136.97,137.05,5311.0,129.4051,129.4806,129.3956,129.4712,5311.0
2018-04-26 11:00:00,137.01,137.07,136.92,137.07,10012.0,129.4334,129.4901,129.3484,129.4901,10012.0
2018-04-26 11:05:00,137.02,137.06,136.95,136.95,6296.0,129.4429,129.4806,129.3767,129.3767,6296.0
2018-04-26 11:10:00,136.94,137.02,136.92,136.92,4218.0,129.3673,129.4429,129.3484,129.3484,4218.0
2018-04-26 11:15:00,136.92,136.93,136.74,136.79,8163.0,129.3484,129.3578,129.1783,129.2256,8163.0
2018-04-26 11:20:00,136.77,136.83,136.73,136.75,4205.0,129.2067,129.2634,129.1689,129.1878,4205.0
2018-04-26 11:25:00,136.78,136.89,136.77,136.89,8312.0,129.2161,129.3201,129.2067,129.3201,8312.0
2018-04-26 11:30:00,136.85,136.9,136.64,136.67,15148.0,129.2823,129.3295,129.0839,129.1122,15148.0
2018-04-26 11:35:00,136.68,136.79,136.67,136.77,7677.0,129.1217,129.2256,129.1122,129.2067,7677.0
2018-04-26 11:40:00,136.77,136.77,136.63,136.64,5902.0,129.2067,129.2067,129.0744,129.0839,5902.0
2018-04-26 11:45:00,136.7,136.7,136.57,136.63,2502.0,129.1406,129.1406,129.0177,129.0744,2502.0
2018-04-26 11:50:00,136.64,136.7,136.53,136.53,12225.0,129.0839,129.1406,128.98,128.98,12225.0
2018-04-26 11:55:00,136.55,136.65,136.55,136.59,4168.0,128.9989,129.0933,128.9989,129.0366,4168.0
2018-04-26 12:00:00,136.67,136.8,136.67,136.73,7166.0,129.1122,129.235,129.1122,129.1689,7166.0
2018-04-26 12:05:00,136.75,136.85,136.72,136.83,12385.0,129.1878,129.2823,129.1595,129.2634,12385.0
2018-04-26 12:10:00,136.81,136.86,136.76,136.81,3571.0,129.2445,129.2917,129.1972,129.2445,3571.0
2018-04-26 12:15:00,136.84,136.96,136.75,136.96,5326.0,129.2728,129.3862,129.1878,129.3862,5326.0
2018-04-26 12:20:00,136.94,137.01,136.94,136.99,12336.0,129.3673,129.4334,129.3673,129.4145,12336.0
2018-04-26 12:25:00,137.01,137.1,137.0,137.02,8664.0,129.4334,129.5184,129.424,129.4429,8664.0
2018-04-26 12:30:00,137.01,137.03,136.98,137.01,2300.0,129.4334,129.4523,129.4051,129.4334,2300.0
2018-04-26 12:35:00,137.03,137.07,136.96,137.07,5105.0,129.4523,129.4901,129.3862,129.4901,5105.0
2018-04-26 12:40:00,137.05,137.08,136.97,137.08,20844.0,129.4712,129.4995,129.3956,129.4995,20844.0
2018-04-26 12:45:00,137.07,137.07,136.9,136.9,10205.0,129.4901,129.4901,129.3295,129.3295,10205.0
2018-04-26 12:50:00,136.95,136.96,136.91,136.96,14074.0,129.3767,129.3862,129.3389,129.3862,14074.0
2018-04-26 12:55:00,137.01,137.04,136.96,136.97,5985.0,129.4334,129.4618,129.3862,129.3956,5985.0
2018-04-26 13:00:00,136.97,137.16,136.97,137.16,8560.0,129.3956,129.5751,129.3956,129.5751,8560.0
2018-04-26 13:05:00,137.16,137.18,137.1,137.16,9438.0,129.5751,129.594,129.5184,129.5751,9438.0
2018-04-26 13:10:00,137.18,137.36,137.17,137.34,9680.0,129.594,129.7641,129.5846,129.7452,9680.0
2018-04-26 13:15:00,137.3,137.34,137.26,137.33,2216.0,129.7074,129.7452,129.6696,129.7357,2216.0
2018-04-26 13:20:00,137.37,137.42,137.3,137.42,5085.0,129.7735,129.8207,129.7074,129.8207,5085.0
2018-04-26 13:25:00,137.39,137.4,137.31,137.34,4812.0,129.7924,129.8018,129.7168,129.7452,4812.0
2018-04-26 13:30:00,137.32,137.37,137.26,137.37,4895.0,129.7263,129.7735,129.6696,129.7735,4895.0
2018-04-26 13:35:00,137.42,137.42,137.3,137.3,2683.0,129.8207,129.8207,129.7074,129.7074,2683.0
2018-04-26 13:40:00,137.3,137.34,137.29,137.31,5049.0,129.7074,129.7452,129.6979,129.7168,5049.0
2018-04-26 13:45:00,137.34,137.41,137.34,137.4,2867.0,129.7452,129.8113,129.7452,129.8018,2867.0
2018-04-26 13:50:00,137.38,137.44,137.36,137.36,1595.0,129.783,129.8396,129.7641,129.7641,1595.0
2018-04-26 13:55:00,137.37,137.46,137.36,137.43,3560.0,129.7735,129.8585,129.7641,129.8302,3560.0
2018-04-26 14:00:00,137.47,137.47,137.37,137.42,8209.0,129.868,129.868,129.7735,129.8207,8209.0
2018-04-26 14:05:00,137.42,137.45,137.32,137.45,13993.0,129.8207,129.8491,129.7263,129.8491,13993.0
2018-04-26 14:10:00,137.46,137.53,137.43,137.47,18435.0,129.8585,129.9247,129.8302,129.868,18435.0
2018-04-26 14:15:00,137.37,137.39,137.36,137.37,14831.0,129.7735,129.7924,129.7641,129.7735,14831.0
2018-04-26 14:20:00,137.37,137.43,137.35,137.39,6949.0,129.7735,129.8302,129.7546,129.7924,6949.0
2018-04-26 14:25:00,137.38,137.39,137.3,137.39,18196.0,129.783,129.7924,129.7074,129.7924,18196.0
2018-04-26 14:30:00,137.4,137.48,137.38,137.47,7548.0,129.8018,129.8774,129.783,129.868,7548.0
2018-04-26 14:35:00,137.49,137.49,137.36,137.42,10354.0,129.8869,129.8869,129.7641,129.8207,10354.0
2018-04-26 14:40:00,137.45,137.67,137.45,137.64,7780.0,129.8491,130.0569,129.8491,130.0286,7780.0
2018-04-26 14:45:00,137.65,137.68,137.62,137.62,2583.0,130.038,130.0664,130.0097,130.0097,2583.0
2018-04-26 14:50:00,137.59,137.62,137.56,137.59,2003.0,129.9813,130.0097,129.953,129.9813,2003.0
2018-04-26 14:55:00,137.6,137.61,137.52,137.59,2172.0,129.9908,130.0002,129.9152,129.9813,2172.0
2018-04-26 15:00:00,137.59,137.7,137.59,137.68,40299.0,129.9813,130.0853,129.9813,130.0664,40299.0
2018-04-26 15:05:00,137.68,137.71,137.46,137.47,4598.0,130.0664,130.0947,129.8585,129.868,4598.0
2018-04-26 15:10:00,137.47,137.58,137.46,137.56,3613.0,129.868,129.9719,129.8585,129.953,3613.0
2018-04-26 15:15:00,137.57,137.63,137.51,137.54,16620.0,129.9624,130.0191,129.9058,129.9341,16620.0
2018-04-26 15:20:00,137.51,137.52,137.4,137.43,14752.0,129.9058,129.9152,129.8018,129.8302,14752.0
2018-04-26 15:25:00,137.44,137.45,137.32,137.33,5625.0,129.8396,129.8491,129.7263,129.7357,5625.0
2018-04-26 15:30:00,137.34,137.35,137.29,137.32,4574.0,129.7452,129.7546,129.6979,129.7263,4574.0
2018-04-26 15:35:00,137.42,137.42,137.31,137.31,3515.0,129.8207,129.8207,129.7168,129.7168,3515.0
2018-04-26 15:40:00,137.3,137.41,137.24,137.4,2737.0,129.7074,129.8113,129.6507,129.8018,2737.0
2018-04-26 15:45:00,137.33,137.33,137.22,137.25,16656.0,129.7357,129.7357,129.6318,129.6601,16656.0
2018-04-26 15:50:00,137.24,137.24,137.08,137.2,14229.0,129.6507,129.6507,129.4995,129.6129,14229.0
2018-04-26 15:55:00,137.19,137.31,137.19,137.23,12639.0,129.6035,129.7168,129.6035,129.6412,12639.0
2018-04-27 09:30:00,137.94,138.22,137.94,137.96,36260.0,130.312,130.5765,130.312,130.3309,36260.0
2018-04-27 09:35:00,137.87,137.93,137.68,137.76,9529.0,130.2459,130.3025,130.0664,130.1419,9529.0
2018-04-27 09:40:00,137.77,137.87,137.67,137.84,22642.0,130.1514,130.2459,130.0569,130.2175,22642.0
2018-04-27 09:45:00,137.83,137.92,137.7,137.77,21267.0,130.2081,130.2931,130.0853,130.1514,21267.0
2018-04-27 09:50:00,137.8,137.8,137.35,137.49,13355.0,130.1797,130.1797,129.7546,129.8869,13355.0
2018-04-27 09:55:00,137.54,137.54,137.32,137.39,13706.0,129.9341,129.9341,129.7263,129.7924,13706.0
2018-04-27 10:00:00,137.42,137.65,137.34,137.65,21120.0,129.8207,130.038,129.7452,130.038,21120.0
2018-04-27 10:05:00,137.6,137.67,137.49,137.64,10653.0,129.9908,130.0569,129.8869,130.0286,10653.0
2018-04-27 10:10:00,137.53,137.54,137.32,137.49,10023.0,129.9247,129.9341,129.7263,129.8869,10023.0
2018-04-27 10:15:00,137.56,137.64,137.39,137.47,6185.0,129.953,130.0286,129.7924,129.868,6185.0
2018-04-27 10:20:00,137.36,137.43,137.36,137.36,1706.0,129.7641,129.8302,129.7641,129.7641,1706.0
2018-04-27 10:25:00,137.31,137.31,137.08,137.08,1760.0,129.7168,129.7168,129.4995,129.4995,1760.0
2018-04-27 10:30:00,137.07,137.07,136.82,136.83,18841.0,129.4901,129.4901,129.2539,129.2634,18841.0
2018-04-27 10:35:00,136.82,136.86,136.77,136.84,10405.0,129.2539,129.2917,129.2067,129.2728,10405.0
2018-04-27 10:40:00,136.81,136.95,136.76,136.95,10403.0,129.2445,129.3767,129.1972,129.3767,10403.0
2018-04-27 10:45:00,136.97,137.07,136.93,137.06,4235.0,129.3956,129.4901,129.3578,129.4806,4235.0
2018-04-27 10:50:00,136.99,136.99,136.8,136.8,4210.0,129.4145,129.4145,129.235,129.235,4210.0
2018-04-27 10:55:00,136.75,136.89,136.66,136.88,3137.0,129.1878,129.3201,129.1028,129.3106,3137.0
2018-04-27 11:00:00,136.96,137.14,136.94,137.02,2645.0,129.3862,129.5562,129.3673,129.4429,2645.0
2018-04-27 11:05:00,137.03,137.16,136.93,137.15,21361.0,129.4523,129.5751,129.3578,129.5657,21361.0
2018-04-27 11:10:00,137.08,137.28,137.07,137.23,1779.0,129.4995,129.6885,129.4901,129.6412,1779.0
2018-04-27 11:15:00,137.26,137.34,137.24,137.27,6821.0,129.6696,129.7452,129.6507,129.679,6821.0
2018-04-27 11:20:00,137.19,137.31,137.16,137.29,4115.0,129.6035,129.7168,129.5751,129.6979,4115.0
2018-04-27 11:25:00,137.29,137.42,137.23,137.42,7420.0,129.6979,129.8207,129.6412,129.8207,7420.0
2018-04-27 11:30:00,137.41,137.41,137.32,137.34,2106.0,129.8113,129.8113,129.7263,129.7452,2106.0
2018-04-27 11:35:00,137.3,137.44,137.3,137.4,5667.0,129.7074,129.8396,129.7074,129.8018,5667.0
2018-04-27 11:40:00,137.39,137.39,137.12,137.13,12426.0,129.7924,129.7924,129.5373,129.5468,12426.0
2018-04-27 11:45:00,137.12,137.2,137.12,137.18,2964.0,129.5373,129.6129,129.5373,129.594,2964.0
2018-04-27 11:50:00,137.16,137.16,137.02,137.04,9399.0,129.5751,129.5751,129.4429,129.4618,9399.0
2018-04-27 11:55:00,137.04,137.18,137.02,137.12,3581.0,129.4618,129.594,129.4429,129.5373,3581.0
2018-04-27 12:00:00,137.16,137.37,137.15,137.36,4702.0,129.5751,129.7735,129.5657,129.7641,4702.0
2018-04-27 12:05:00,137.38,137.38,137.25,137.25,4241.0,129.783,129.783,129.6601,129.6601,4241.0
2018-04-27 12:10:00,137.28,137.33,137.18,137.33,7329.0,129.6885,129.7357,129.594,129.7357,7329.0
2018-04-27 12:15:00,137.32,137.33,137.25,137.32,6842.0,129.7263,129.7357,129.6601,129.7263,6842.0
2018-04-27 12:20:00,137.33,137.33,137.21,137.25,18320.0,129.7357,129.7357,129.6224,129.6601,18320.0
2018-04-27 12:25:00,137.27,137.27,137.21,137.23,8704.0,129.679,129.679,129.6224,129.6412,8704.0
2018-04-27 12:30:00,137.21,137.33,137.03,137.03,20991.0,129.6224,129.7357,129.4523,129.4523,20991.0
2018-04-27 12:35:00,137.02,137.13,136.98,137.13,2939.0,129.4429,129.5468,129.4051,129.5468,2939.0
2018-04-27 12:40:00,137.11,137.23,137.07,137.13,18645.0,129.5279,129.6412,129.4901,129.5468,18645.0
2018-04-27 12:45:00,137.11,137.35,137.11,137.25,6491.0,129.5279,129.7546,129.5279,129.6601,6491.0
2018-04-27 12:50:00,137.27,137.38,137.24,137.38,9636.0,129.679,129.783,129.6507,129.783,9636.0
2018-04-27 12:55:00,137.4,137.52,137.4,137.47,18739.0,129.8018,129.9152,129.8018,129.868,18739.0
2018-04-27 13:00:00,137.48,137.53,137.45,137.5,7322.0,129.8774,129.9247,129.8491,129.8963,7322.0
2018-04-27 13:05:00,137.47,137.55,137.42,137.47,4371.0,129.868,129.9436,129.8207,129.868,4371.0
2018-04-27 13:10:00,137.5,137.6,137.49,137.6,6098.0,129.8963,129.9908,129.8869,129.9908,6098.0
2018-04-27 13:15:00,137.59,137.61,137.5,137.6,13010.0,129.9813,130.0002,129.8963,129.9908,13010.0
2018-04-27 13:20:00,137.56,137.56,137.42,137.44,911.0,129.953,129.953,129.8207,129.8396,911.0
2018-04-27 13:25:00,137.42,137.46,137.33,137.33,2327.0,129.8207,129.8585,129.7357,129.7357,2327.0
2018-04-27 13:30:00,137.37,137.37,137.29,137.31,4628.0,129.7735,129.7735,129.6979,129.7168,4628.0
2018-04-27 13:35:00,137.35,137.41,137.31,137.33,2571.0,129.7546,129.8113,129.7168,129.7357,2571.0
2018-04-27 13:40:00,137.31,137.32,137.22,137.25,6643.0,129.7168,129.7263,129.6318,129.6601,6643.0
2018-04-27 13:45:00,137.28,137.29,137.24,137.26,3161.0,129.6885,129.6979,129.6507,129.6696,3161.0
2018-04-27 13:50:00,137.18,137.32,137.18,137.28,3303.0,129.594,129.7263,129.594,129.6885,3303.0
2018-04-27 13:55:00,137.31,137.31,137.22,137.25,9433.0,129.7168,129.7168,129.6318,129.6601,9433.0
2018-04-27 14:00:00,137.23,137.27,137.11,137.17,2368.0,129.6412,129.679,129.5279,129.5846,2368.0
2018-04-27 14:05:00,137.18,137.25,137.18,137.21,15104.0,129.594,129.6601,129.594,129.6224,15104.0
2018-04-27 14:10:00,137.21,137.35,137.2,137.35,2992.0,129.6224,129.7546,129.6129,129.7546,2992.0
2018-04-27 14:15:00,137.32,137.38,137.32,137.35,4463.0,129.7263,129.783,129.7263,129.7546,4463.0
2018-04-27 14:20:00,137.32,137.39,137.31,137.36,1921.0,129.7263,129.7924,129.7168,129.7641,1921.0
2018-04-27 14:25:00,137.35,137.39,137.33,137.36,3509.0,129.7546,129.7924,129.7357,129.7641,3509.0
2018-04-27 14:30:00,137.31,137.5,137.31,137.46,2767.0,129.7168,129.8963,129.7168,129.8585,2767.0
2018-04-27 14:35:00,137.48,137.48,137.4,137.4,4153.0,129.8774,129.8774,129.8018,129.8018,4153.0
2018-04-27 14:40:00,137.41,137.42,137.34,137.4,7610.0,129.8113,129.8207,129.7452,129.8018,7610.0
2018-04-27 14:45:00,137.48,137.49,137.35,137.35,1539.0,129.8774,129.8869,129.7546,129.7546,1539.0
2018-04-27 14:50:00,137.36,137.36,137.23,137.33,6610.0,129.7641,129.7641,129.6412,129.7357,6610.0
2018-04-27 14:55:00,137.31,137.37,137.3,137.36,5586.0,129.7168,129.7735,129.7074,129.7641,5586.0
2018-04-27 15:00:00,137.3,137.52,137.29,137.52,5211.0,129.7074,129.9152,129.6979,129.9152,5211.0
2018-04-27 15:05:00,137.5,137.5,137.39,137.41,12415.0,129.8963,129.8963,129.7924,129.8113,12415.0
2018-04-27 15:10:00,137.4,137.43,137.34,137.36,4761.0,129.8018,129.8302,129.7452,129.7641,4761.0
2018-04-27 15:15:00,137.39,137.39,137.3,137.35,5630.0,129.7924,129.7924,129.7074,129.7546,5630.0
2018-04-27 15:20:00,137.32,137.33,137.26,137.32,4485.0,129.7263,129.7357,129.6696,129.7263,4485.0
2018-04-27 15:25:00,137.29,137.3,137.14,137.22,22764.0,129.6979,129.7074,129.5562,129.6318,22764.0
2018-04-27 15:30:00,137.2,137.42,137.2,137.4,24138.0,129.6129,129.8207,129.6129,129.8018,24138.0
2018-04-27 15:35:00,137.41,137.44,137.31,137.43,11679.0,129.8113,129.8396,129.7168,129.8302,11679.0
2018-04-27 15:40:00,137.4,137.47,137.33,137.38,6986.0,129.8018,129.868,129.7357,129.783,6986.0
2018-04-27 15:45:00,137.36,137.5,137.36,137.41,23507.0,129.7641,129.8963,129.7641,129.8113,23507.0
2018-04-27 15:50:00,137.43,137.43,137.33,137.38,42685.0,129.8302,129.8302,129.7357,129.783,42685.0
2018-04-27 15:55:00,137.38,137.52,137.34,137.35,174452.0,129.783,129.9152,129.7452,129.7546,174452.0
2018-04-30 09:30:00,137.68,137.94,137.65,137.75,14783.0,130.0664,130.312,130.038,130.1325,14783.0
2018-04-30 09:35:00,137.79,137.9,137.76,137.89,5292.0,130.1703,130.2742,130.1419,130.2648,5292.0
2018-04-30 09:40:00,137.9,138.1,137.9,138.06,5704.0,130.2742,130.4631,130.2742,130.4254,5704.0
2018-04-30 09:45:00,138.04,138.09,138.02,138.05,9892.0,130.4065,130.4537,130.3876,130.4159,9892.0
2018-04-30 09:50:00,138.05,138.14,138.05,138.09,4503.0,130.4159,130.5009,130.4159,130.4537,4503.0
2018-04-30 09:55:00,138.13,138.15,138.02,138.02,8719.0,130.4915,130.5104,130.3876,130.3876,8719.0
2018-04-30 10:00:00,137.98,138.27,137.98,138.24,17741.0,130.3498,130.6237,130.3498,130.5954,17741.0
2018-04-30 10:05:00,138.25,138.29,138.2,138.2,19957.0,130.6048,130.6426,130.5576,130.5576,19957.0
2018-04-30 10:10:00,138.18,138.25,138.14,138.21,6506.0,130.5387,130.6048,130.5009,130.5671,6506.0
2018-04-30 10:15:00,138.2,138.2,137.96,137.97,1285.0,130.5576,130.5576,130.3309,130.3403,1285.0
2018-04-30 10:20:00,138.0,138.04,137.82,137.82,16876.0,130.3687,130.4065,130.1986,130.1986,16876.0
2018-04-30 10:25:00,137.78,138.0,137.75,138.0,9890.0,130.1608,130.3687,130.1325,130.3687,9890.0
2018-04-30 10:30:00,138.0,138.1,137.99,138.08,4658.0,130.3687,130.4631,130.3592,130.4442,4658.0
2018-04-30 10:35:00,137.97,137.99,137.91,137.98,2953.0,130.3403,130.3592,130.2836,130.3498,2953.0
2018-04-30 10:40:00,137.98,138.07,137.98,137.99,1226.0,130.3498,130.4348,130.3498,130.3592,1226.0
2018-04-30 10:45:00,137.95,137.96,137.88,137.91,4054.0,130.3214,130.3309,130.2553,130.2836,4054.0
2018-04-30 10:50:00,137.92,137.92,137.87,137.92,5609.0,130.2931,130.2931,130.2459,130.2931,5609.0
2018-04-30 10:55:00,137.93,137.94,137.81,137.91,8989.0,130.3025,130.312,130.1892,130.2836,8989.0
2018-04-30 11:00:00,137.92,138.04,137.92,137.97,3113.0,130.2931,130.4065,130.2931,130.3403,3113.0
2018-04-30 11:05:00,137.95,137.96,137.89,137.95,1910.0,130.3214,130.3309,130.2648,130.3214,1910.0
2018-04-30 11:10:00,137.94,138.03,137.91,138.03,3160.0,130.312,130.397,130.2836,130.397,3160.0
2018-04-30 11:15:00,137.88,137.92,137.84,137.84,1336.0,130.2553,130.2931,130.2175,130.2175,1336.0
2018-04-30 11:20:00,137.86,137.86,137.78,137.81,3891.0,130.2364,130.2364,130.1608,130.1892,3891.0
2018-04-30 11:25:00,137.86,137.86,137.75,137.79,9660.0,130.2364,130.2364,130.1325,130.1703,9660.0
2018-04-30 11:30:00,137.74,137.79,137.74,137.76,1169.0,130.123,130.1703,130.123,130.1419,1169.0
2018-04-30 11:35:00,137.68,137.7,137.52,137.55,6796.0,130.0664,130.0853,129.9152,129.9436,6796.0
2018-04-30 11:40:00,137.48,137.54,137.45,137.54,1200.0,129.8774,129.9341,129.8491,129.9341,1200.0
2018-04-30 11:45:00,137.5,137.53,137.3,137.32,5695.0,129.8963,129.9247,129.7074,129.7263,5695.0
2018-04-30 11:50:00,137.33,137.34,137.12,137.16,7327.0,129.7357,129.7452,129.5373,129.5751,7327.0
2018-04-30 11:55:00,137.19,137.25,137.19,137.24,1919.0,129.6035,129.6601,129.6035,129.6507,1919.0
2018-04-30 12:00:00,137.2,137.24,137.11,137.11,12953.0,129.6129,129.6507,129.5279,129.5279,12953.0
2018-04-30 12:05:00,137.11,137.18,136.96,136.96,4467.0,129.5279,129.594,129.3862,129.3862,4467.0
2018-04-30 12:10:00,137.0,137.01,136.9,136.93,4782.0,129.424,129.4334,129.3295,129.3578,4782.0
2018-04-30 12:15:00,136.91,136.91,136.73,136.8,6643.0,129.3389,129.3389,129.1689,129.235,6643.0
2018-04-30 12:20:00,136.86,136.94,136.86,136.94,6821.0,129.2917,129.3673,129.2917,129.3673,6821.0
2018-04-30 12:25:00,136.9,137.01,136.89,137.01,9313.0,129.3295,129.4334,129.3201,129.4334,9313.0
2018-04-30 12:30:00,137.03,137.06,136.99,137.03,4725.0,129.4523,129.4806,129.4145,129.4523,4725.0
2018-04-30 12:35:00,137.04,137.06,137.01,137.01,1504.0,129.4618,129.4806,129.4334,129.4334,1504.0
2018-04-30 12:40:00,137.05,137.08,137.0,137.08,1389.0,129.4712,129.4995,129.424,129.4995,1389.0
2018-04-30 12:45:00,137.06,137.07,136.92,136.92,8930.0,129.4806,129.4901,129.3484,129.3484,8930.0
2018-04-30 12:50:00,136.91,136.94,136.7,136.76,10107.0,129.3389,129.3673,129.1406,129.1972,10107.0
2018-04-30 12:55:00,136.88,136.91,136.87,136.9,600.0,129.3106,129.3389,129.3012,129.3295,600.0
2018-04-30 13:00:00,136.98,137.03,136.94,137.01,1555.0,129.4051,129.4523,129.3673,129.4334,1555.0
2018-04-30 13:05:00,136.94,137.0,136.93,136.97,7303.0,129.3673,129.424,129.3578,129.3956,7303.0
2018-04-30 13:10:00,136.96,136.97,136.74,136.8,3204.0,129.3862,129.3956,129.1783,129.235,3204.0
2018-04-30 13:15:00,136.8,136.89,136.8,136.84,2708.0,129.235,129.3201,129.235,129.2728,2708.0
2018-04-30 13:20:00,136.87,136.99,136.82,136.82,3585.0,129.3012,129.4145,129.2539,129.2539,3585.0
2018-04-30 13:25:00,136.84,136.92,136.84,136.92,2426.0,129.2728,129.3484,129.2728,129.3484,2426.0
2018-04-30 13:30:00,136.94,136.99,136.93,136.97,1833.0,129.3673,129.4145,129.3578,129.3956,1833.0
2018-04-30 13:35:00,136.95,137.08,136.95,137.08,3907.0,129.3767,129.4995,129.3767,129.4995,3907.0
2018-04-30 13:40:00,137.12,137.18,137.09,137.16,9278.0,129.5373,129.594,129.509,129.5751,9278.0
2018-04-30 13:45:00,137.16,137.16,137.08,137.08,4409.0,129.5751,129.5751,129.4995,129.4995,4409.0
2018-04-30 13:50:00,137.13,137.14,137.03,137.03,4103.0,129.5468,129.5562,129.4523,129.4523,4103.0
2018-04-30 13:55:00,137.05,137.15,137.02,137.15,15054.0,129.4712,129.5657,129.4429,129.5657,15054.0
2018-04-30 14:00:00,137.13,137.13,136.94,136.94,4052.0,129.5468,129.5468,129.3673,129.3673,4052.0
2018-04-30 14:05:00,136.93,136.93,136.67,136.71,11623.0,129.3578,129.3578,129.1122,129.15,11623.0
2018-04-30 14:10:00,136.72,136.72,136.56,136.71,5646.0,129.1595,129.1595,129.0083,129.15,5646.0
2018-04-30 14:15:00,136.8,136.86,136.7,136.7,10651.0,129.235,129.2917,129.1406,129.1406,10651.0
2018-04-30 14:20:00,136.74,136.93,136.74,136.88,13584.0,129.1783,129.3578,129.1783,129.3106,13584.0
2018-04-30 14:25:00,136.92,136.97,136.84,136.93,9075.0,129.3484,129.3956,129.2728,129.3578,9075.0
2018-04-30 14:30:00,136.85,136.96,136.8,136.9,7000.0,129.2823,129.3862,129.235,129.3295,7000.0
2018-04-30 14:35:00,136.8,136.91,136.79,136.8,12343.0,129.235,129.3389,129.2256,129.235,12343.0
2018-04-30 14:40:00,136.8,136.86,136.7,136.75,4421.0,129.235,129.2917,129.1406,129.1878,4421.0
2018-04-30 14:45:00,136.78,136.85,136.65,136.85,12759.0,129.2161,129.2823,129.0933,129.2823,12759.0
2018-04-30 14:50:00,136.81,136.88,136.76,136.82,8164.0,129.2445,129.3106,129.1972,129.2539,8164.0
2018-04-30 14:55:00,136.84,136.87,136.73,136.77,8669.0,129.2728,129.3012,129.1689,129.2067,8669.0
2018-04-30 15:00:00,136.72,136.8,136.63,136.68,4289.0,129.1595,129.235,129.0744,129.1217,4289.0
2018-04-30 15:05:00,136.67,136.82,136.67,136.75,4842.0,129.1122,129.2539,129.1122,129.1878,4842.0
2018-04-30 15:10:00,136.74,136.89,136.74,136.85,8207.0,129.1783,129.3201,129.1783,129.2823,8207.0
2018-04-30 15:15:00,136.85,136.95,136.79,136.85,61112.0,129.2823,129.3767,129.2256,129.2823,61112.0
2018-04-30 15:20:00,136.85,136.9,136.6,136.6,49517.0,129.2823,129.3295,129.0461,129.0461,49517.0
2018-04-30 15:25:00,136.61,136.72,136.57,136.68,38982.0,129.0555,129.1595,129.0177,129.1217,38982.0
2018-04-30 15:30:00,136.68,136.94,136.66,136.93,51330.0,129.1217,129.3673,129.1028,129.3578,51330.0
2018-04-30 15:35:00,136.92,136.99,136.83,136.98,43486.0,129.3484,129.4145,129.2634,129.4051,43486.0
2018-04-30 15:40:00,136.99,136.99,136.88,136.88,58945.0,129.4145,129.4145,129.3106,129.3106,58945.0
2018-04-30 15:45:00,136.88,137.05,136.85,136.97,109625.0,129.3106,129.4712,129.2823,129.3956,109625.0
2018-04-30 15:50:00,136.97,136.97,136.65,136.68,111216.0,129.3956,129.3956,129.0933,129.1217,111216.0
2018-04-30 15:55:00,136.7,136.74,136.46,136.46,191872.0,129.1406,129.1783,128.9138,128.9138,191872.0
2018-05-01 09:30:00,136.24,136.45,136.22,136.28,20253.0,128.706,128.9044,128.6871,128.7438,20253.0
2018-05-01 09:35:00,136.28,136.35,136.05,136.15,16755.0,128.7438,128.8099,128.5265,128.621,16755.0
2018-05-01 09:40:00,136.07,136.16,136.01,136.08,7870.0,128.5454,128.6304,128.4887,128.5548,7870.0
2018-05-01 09:45:00,136.03,136.35,136.03,136.27,19901.0,128.5076,128.8099,128.5076,128.7343,19901.0
2018-05-01 09:50:00,136.27,136.35,136.24,136.31,10274.0,128.7343,128.8099,128.706,128.7721,10274.0
2018-05-01 09:55:00,136.3,136.52,136.3,136.49,10487.0,128.7627,128.9705,128.7627,128.9422,10487.0
2018-05-01 10:00:00,136.35,136.5,136.21,136.24,25117.0,128.8099,128.9516,128.6777,128.706,25117.0
2018-05-01 10:05:00,136.19,136.23,136.06,136.11,22709.0,128.6588,128.6965,128.5359,128.5832,22709.0
2018-05-01 10:10:00,136.09,136.39,136.08,136.37,14847.0,128.5643,128.8477,128.5548,128.8288,14847.0
2018-05-01 10:15:00,136.36,136.41,136.26,136.41,7296.0,128.8194,128.8666,128.7249,128.8666,7296.0
2018-05-01 10:20:00,136.39,136.54,136.37,136.44,23669.0,128.8477,128.9894,128.8288,128.8949,23669.0
2018-05-01 10:25:00,136.46,136.47,136.34,136.42,3539.0,128.9138,128.9233,128.8005,128.876,3539.0
2018-05-01 10:30:00,136.36,136.47,136.24,136.42,13538.0,128.8194,128.9233,128.706,128.876,13538.0
2018-05-01 10:35:00,136.39,136.39,136.21,136.23,3381.0,128.8477,128.8477,128.6777,128.6965,3381.0
2018-05-01 10:40:00,136.31,136.39,136.24,136.37,10156.0,128.7721,128.8477,128.706,128.8288,10156.0
2018-05-01 10:45:00,136.33,136.43,136.23,136.24,19843.0,128.791,128.8855,128.6965,128.706,19843.0
2018-05-01 10:50:00,136.29,136.29,136.04,136.06,59617.0,128.7532,128.7532,128.5171,128.5359,59617.0
2018-05-01 10:55:00,136.09,136.18,136.04,136.04,6498.0,128.5643,128.6493,128.5171,128.5171,6498.0
2018-05-01 11:00:00,136.02,136.02,135.74,135.74,30887.0,128.4982,128.4982,128.2336,128.2336,30887.0
2018-05-01 11:05:00,135.77,135.91,135.74,135.89,9076.0,128.262,128.3942,128.2336,128.3754,9076.0
2018-05-01 11:10:00,135.94,135.98,135.87,135.9,13547.0,128.4226,128.4604,128.3565,128.3848,13547.0
2018-05-01 11:15:00,135.91,136.13,135.9,136.06,24066.0,128.3942,128.6021,128.3848,128.5359,24066.0
2018-05-01 11:20:00,136.14,136.19,136.09,136.15,88032.0,128.6115,128.6588,128.5643,128.621,88032.0
2018-05-01 11:25:00,136.14,136.14,136.05,136.12,4952.0,128.6115,128.6115,128.5265,128.5926,4952.0
2018-05-01 11:30:00,136.12,136.21,136.11,136.11,32169.0,128.5926,128.6777,128.5832,128.5832,32169.0
2018-05-01 11:35:00,136.04,136.2,136.04,136.13,11908.0,128.5171,128.6682,128.5171,128.6021,11908.0
2018-05-01 11:40:00,136.13,136.24,136.11,136.22,2929.0,128.6021,128.706,128.5832,128.6871,2929.0
2018-05-01 11:45:00,136.18,136.18,136.03,136.03,641.0,128.6493,128.6493,128.5076,128.5076,641.0
2018-05-01 11:50:00,136.05,136.13,136.02,136.04,1013.0,128.5265,128.6021,128.4982,128.5171,1013.0
2018-05-01 11:55:00,136.01,136.01,135.9,135.91,20868.0,128.4887,128.4887,128.3848,128.3942,20868.0
2018-05-01 12:00:00,135.91,136.1,135.9,136.03,5680.0,128.3942,128.5737,128.3848,128.5076,5680.0
2018-05-01 12:05:00,136.07,136.15,136.02,136.07,6043.0,128.5454,128.621,128.4982,128.5454,6043.0
2018-05-01 12:10:00,136.11,136.13,136.05,136.11,5818.0,128.5832,128.6021,128.5265,128.5832,5818.0
2018-05-01 12:15:00,136.09,136.09,135.99,135.99,549.0,128.5643,128.5643,128.4698,128.4698,549.0
2018-05-01 12:20:00,136.05,136.09,136.0,136.01,2558.0,128.5265,128.5643,128.4793,128.4887,2558.0
2018-05-01 12:25:00,135.97,136.19,135.97,136.19,4643.0,128.4509,128.6588,128.4509,128.6588,4643.0
2018-05-01 12:30:00,136.18,136.21,136.11,136.11,1904.0,128.6493,128.6777,128.5832,128.5832,1904.0
2018-05-01 12:35:00,136.2,136.2,136.13,136.14,5232.0,128.6682,128.6682,128.6021,128.6115,5232.0
2018-05-01 12:40:00,136.09,136.15,136.09,136.09,2008.0,128.5643,128.621,128.5643,128.5643,2008.0
2018-05-01 12:45:00,136.08,136.11,135.93,135.98,13080.0,128.5548,128.5832,128.4131,128.4604,13080.0
2018-05-01 12:50:00,135.95,136.05,135.92,135.99,20532.0,128.432,128.5265,128.4037,128.4698,20532.0
2018-05-01 12:55:00,136.01,136.03,135.95,135.97,10915.0,128.4887,128.5076,128.432,128.4509,10915.0
2018-05-01 13:00:00,135.98,135.98,135.78,135.83,3627.0,128.4604,128.4604,128.2714,128.3187,3627.0
2018-05-01 13:05:00,135.82,135.83,135.66,135.67,15676.0,128.3092,128.3187,128.1581,128.1675,15676.0
2018-05-01 13:10:00,135.68,135.84,135.68,135.79,5743.0,128.177,128.3281,128.177,128.2809,5743.0
2018-05-01 13:15:00,135.76,135.84,135.76,135.79,2229.0,128.2525,128.3281,128.2525,128.2809,2229.0
2018-05-01 13:20:00,135.82,135.82,135.7,135.72,3948.0,128.3092,128.3092,128.1959,128.2148,3948.0
2018-05-01 13:25:00,135.69,135.78,135.69,135.76,2528.0,128.1864,128.2714,128.1864,128.2525,2528.0
2018-05-01 13:30:00,135.77,135.87,135.77,135.84,4447.0,128.262,128.3565,128.262,128.3281,4447.0
2018-05-01 13:35:00,135.85,135.91,135.85,135.86,5251.0,128.3376,128.3942,128.3376,128.347,5251.0
2018-05-01 13:40:00,135.85,135.99,135.82,135.99,3935.0,128.3376,128.4698,128.3092,128.4698,3935.0
2018-05-01 13:45:00,136.04,136.33,136.04,136.32,13851.0,128.5171,128.791,128.5171,128.7816,13851.0
2018-05-01 13:50:00,136.32,136.35,136.25,136.26,4590.0,128.7816,128.8099,128.7154,128.7249,4590.0
2018-05-01 13:55:00,136.3,136.45,136.3,136.45,7057.0,128.7627,128.9044,128.7627,128.9044,7057.0
2018-05-01 14:00:00,136.51,136.58,136.49,136.54,5121.0,128.9611,129.0272,128.9422,128.9894,5121.0
2018-05-01 14:05:00,136.53,136.53,136.45,136.48,103666.0,128.98,128.98,128.9044,128.9327,103666.0
2018-05-01 14:10:00,136.57,136.62,136.51,136.54,24663.0,129.0177,129.065,128.9611,128.9894,24663.0
2018-05-01 14:15:00,136.55,136.57,136.52,136.56,3797.0,128.9989,129.0177,128.9705,129.0083,3797.0
2018-05-01 14:20:00,136.6,136.76,136.59,136.75,31697.0,129.0461,129.1972,129.0366,129.1878,31697.0
2018-05-01 14:25:00,136.78,136.79,136.72,136.75,2938.0,129.2161,129.2256,129.1595,129.1878,2938.0
2018-05-01 14:30:00,136.73,136.79,136.68,136.68,2779.0,129.1689,129.2256,129.1217,129.1217,2779.0
2018-05-01 14:35:00,136.74,136.77,136.66,136.69,5985.0,129.1783,129.2067,129.1028,129.1311,5985.0
2018-05-01 14:40:00,136.68,136.88,136.65,136.87,18921.0,129.1217,129.3106,129.0933,129.3012,18921.0
2018-05-01 14:45:00,136.88,136.96,136.87,136.91,6780.0,129.3106,129.3862,129.3012,129.3389,6780.0
2018-05-01 14:50:00,136.92,136.94,136.77,136.77,10886.0,129.3484,129.3673,129.2067,129.2067,10886.0
2018-05-01 14:55:00,136.83,136.88,136.75,136.87,2735.0,129.2634,129.3106,129.1878,129.3012,2735.0
2018-05-01 15:00:00,136.89,136.93,136.79,136.79,5004.0,129.3201,129.3578,129.2256,129.2256,5004.0
2018-05-01 15:05:00,136.81,136.98,136.8,136.91,7217.0,129.2445,129.4051,129.235,129.3389,7217.0
2018-05-01 15:10:00,136.91,136.91,136.76,136.81,10009.0,129.3389,129.3389,129.1972,129.2445,10009.0
2018-05-01 15:15:00,136.81,136.83,136.74,136.8,14446.0,129.2445,129.2634,129.1783,129.235,14446.0
2018-05-01 15:20:00,136.76,136.84,136.72,136.77,10109.0,129.1972,129.2728,129.1595,129.2067,10109.0
2018-05-01 15:25:00,136.77,136.8,136.65,136.78,11946.0,129.2067,129.235,129.0933,129.2161,11946.0
2018-05-01 15:30:00,136.77,136.93,136.75,136.89,18374.0,129.2067,129.3578,129.1878,129.3201,18374.0
2018-05-01 15:35:00,136.87,136.89,136.73,136.75,7552.0,129.3012,129.3201,129.1689,129.1878,7552.0
2018-05-01 15:40:00,136.74,136.94,136.74,136.92,9026.0,129.1783,129.3673,129.1783,129.3484,9026.0
2018-05-01 15:45:00,136.95,137.08,136.93,137.04,14101.0,129.3767,129.4995,129.3578,129.4618,14101.0
2018-05-01 15:50:00,137.07,137.23,137.07,137.23,21854.0,129.4901,129.6412,129.4901,129.6412,21854.0
2018-05-01 15:55:00,137.24,137.33,137.22,137.27,40662.0,129.6507,129.7357,129.6318,129.679,40662.0
2018-05-02 09:30:00,137.23,137.43,137.16,137.17,23027.0,129.6412,129.8302,129.5751,129.5846,23027.0
2018-05-02 09:35:00,137.15,137.15,136.91,136.96,5945.0,129.5657,129.5657,129.3389,129.3862,5945.0
2018-05-02 09:40:00,136.96,137.15,136.89,137.14,8734.0,129.3862,129.5657,129.3201,129.5562,8734.0
2018-05-02 09:45:00,137.15,137.24,137.1,137.24,6295.0,129.5657,129.6507,129.5184,129.6507,6295.0
2018-05-02 09:50:00,137.17,137.33,137.14,137.28,9712.0,129.5846,129.7357,129.5562,129.6885,9712.0
2018-05-02 09:55:00,137.31,137.31,137.1,137.16,9390.0,129.7168,129.7168,129.5184,129.5751,9390.0
2018-05-02 10:00:00,137.07,137.36,137.07,137.31,5498.0,129.4901,129.7641,129.4901,129.7168,5498.0
2018-05-02 10:05:00,137.3,137.43,137.25,137.32,9136.0,129.7074,129.8302,129.6601,129.7263,9136.0
2018-05-02 10:10:00,137.35,137.48,137.22,137.45,9268.0,129.7546,129.8774,129.6318,129.8491,9268.0
2018-05-02 10:15:00,137.46,137.47,137.36,137.37,6727.0,129.8585,129.868,129.7641,129.7735,6727.0
2018-05-02 10:20:00,137.38,137.44,137.29,137.29,779.0,129.783,129.8396,129.6979,129.6979,779.0
2018-05-02 10:25:00,137.26,137.36,137.17,137.18,6071.0,129.6696,129.7641,129.5846,129.594,6071.0
2018-05-02 10:30:00,137.21,137.29,137.13,137.25,7426.0,129.6224,129.6979,129.5468,129.6601,7426.0
2018-05-02 10:35:00,137.34,137.37,137.33,137.37,400.0,129.7452,129.7735,129.7357,129.7735,400.0
2018-05-02 10:40:00,137.33,137.33,137.13,137.14,5811.0,129.7357,129.7357,129.5468,129.5562,5811.0
2018-05-02 10:45:00,137.15,137.3,137.13,137.26,16234.0,129.5657,129.7074,129.5468,129.6696,16234.0
2018-05-02 10:50:00,137.26,137.28,137.18,137.27,10306.0,129.6696,129.6885,129.594,129.679,10306.0
2018-05-02 10:55:00,137.27,137.32,137.2,137.25,9757.0,129.679,129.7263,129.6129,129.6601,9757.0
2018-05-02 11:00:00,137.26,137.3,137.13,137.22,23507.0,129.6696,129.7074,129.5468,129.6318,23507.0
2018-05-02 11:05:00,137.21,137.29,137.2,137.26,13421.0,129.6224,129.6979,129.6129,129.6696,13421.0
2018-05-02 11:10:00,137.29,137.43,137.29,137.43,19533.0,129.6979,129.8302,129.6979,129.8302,19533.0
2018-05-02 11:15:00,137.46,137.46,137.31,137.4,18298.0,129.8585,129.8585,129.7168,129.8018,18298.0
2018-05-02 11:20:00,137.4,137.41,137.37,137.39,12926.0,129.8018,129.8113,129.7735,129.7924,12926.0
2018-05-02 11:25:00,137.39,137.39,137.24,137.27,15781.0,129.7924,129.7924,129.6507,129.679,15781.0
2018-05-02 11:30:00,137.26,137.28,137.17,137.19,12207.0,129.6696,129.6885,129.5846,129.6035,12207.0
2018-05-02 11:35:00,137.22,137.25,137.2,137.22,15222.0,129.6318,129.6601,129.6129,129.6318,15222.0
2018-05-02 11:40:00,137.27,137.27,136.93,136.94,17101.0,129.679,129.679,129.3578,129.3673,17101.0
2018-05-02 11:45:00,136.95,136.96,136.81,136.86,47358.0,129.3767,129.3862,129.2445,129.2917,47358.0
2018-05-02 11:50:00,136.86,136.94,136.85,136.89,7211.0,129.2917,129.3673,129.2823,129.3201,7211.0
2018-05-02 11:55:00,136.91,137.02,136.87,137.02,8756.0,129.3389,129.4429,129.3012,129.4429,8756.0
2018-05-02 12:00:00,136.98,136.99,136.89,136.97,11047.0,129.4051,129.4145,129.3201,129.3956,11047.0
2018-05-02 12:05:00,136.95,137.04,136.92,137.04,11519.0,129.3767,129.4618,129.3484,129.4618,11519.0
2018-05-02 12:10:00,137.0,137.09,136.99,137.04,8926.0,129.424,129.509,129.4145,129.4618,8926.0
2018-05-02 12:15:00,137.03,137.12,137.03,137.11,9537.0,129.4523,129.5373,129.4523,129.5279,9537.0
2018-05-02 12:20:00,137.07,137.13,137.06,137.12,20677.0,129.4901,129.5468,129.4806,129.5373,20677.0
2018-05-02 12:25:00,137.11,137.22,137.11,137.2,19203.0,129.5279,129.6318,129.5279,129.6129,19203.0
2018-05-02 12:30:00,137.19,137.22,137.13,137.21,7030.0,129.6035,129.6318,129.5468,129.6224,7030.0
2018-05-02 12:35:00,137.2,137.25,137.12,137.14,12357.0,129.6129,129.6601,129.5373,129.5562,12357.0
2018-05-02 12:40:00,137.17,137.27,137.16,137.2,15522.0,129.5846,129.679,129.5751,129.6129,15522.0
2018-05-02 12:45:00,137.19,137.21,137.06,137.15,22144.0,129.6035,129.6224,129.4806,129.5657,22144.0
2018-05-02 12:50:00,137.12,137.18,137.08,137.11,12075.0,129.5373,129.594,129.4995,129.5279,12075.0
2018-05-02 12:55:00,137.12,137.27,137.09,137.22,13694.0,129.5373,129.679,129.509,129.6318,13694.0
2018-05-02 13:00:00,137.22,137.37,137.21,137.34,15638.0,129.6318,129.7735,129.6224,129.7452,15638.0
2018-05-02 13:05:00,137.34,137.36,137.28,137.29,34512.0,129.7452,129.7641,129.6885,129.6979,34512.0
2018-05-02 13:10:00,137.33,137.45,137.32,137.42,5208.0,129.7357,129.8491,129.7263,129.8207,5208.0
2018-05-02 13:15:00,137.44,137.47,137.41,137.43,4181.0,129.8396,129.868,129.8113,129.8302,4181.0
2018-05-02 13:20:00,137.48,137.48,137.45,137.45,1096.0,129.8774,129.8774,129.8491,129.8491,1096.0
2018-05-02 13:25:00,137.47,137.49,137.41,137.42,2030.0,129.868,129.8869,129.8113,129.8207,2030.0
2018-05-02 13:30:00,137.44,137.44,137.37,137.37,2671.0,129.8396,129.8396,129.7735,129.7735,2671.0
2018-05-02 13:35:00,137.37,137.45,137.35,137.35,10990.0,129.7735,129.8491,129.7546,129.7546,10990.0
2018-05-02 13:40:00,137.4,137.4,137.35,137.35,1917.0,129.8018,129.8018,129.7546,129.7546,1917.0
2018-05-02 13:45:00,137.4,137.41,137.37,137.37,4044.0,129.8018,129.8113,129.7735,129.7735,4044.0
2018-05-02 13:50:00,137.37,137.38,137.36,137.36,1768.0,129.7735,129.783,129.7641,129.7641,1768.0
2018-05-02 13:55:00,137.37,137.41,137.32,137.41,5908.0,129.7735,129.8113,129.7263,129.8113,5908.0
2018-05-02 14:00:00,137.42,137.72,137.38,137.72,5585.0,129.8207,130.1042,129.783,130.1042,5585.0
2018-05-02 14:05:00,137.75,137.91,137.65,137.87,18192.0,130.1325,130.2836,130.038,130.2459,18192.0
2018-05-02 14:10:00,137.88,137.91,137.79,137.79,2495.0,130.2553,130.2836,130.1703,130.1703,2495.0
2018-05-02 14:15:00,137.81,137.84,137.68,137.68,75720.0,130.1892,130.2175,130.0664,130.0664,75720.0
2018-05-02 14:20:00,137.78,137.8,137.48,137.49,4634.0,130.1608,130.1797,129.8774,129.8869,4634.0
2018-05-02 14:25:00,137.53,137.82,137.53,137.74,10746.0,129.9247,130.1986,129.9247,130.123,10746.0
2018-05-02 14:30:00,137.72,137.8,137.66,137.66,7462.0,130.1042,130.1797,130.0475,130.0475,7462.0
2018-05-02 14:35:00,137.64,137.66,137.5,137.63,3509.0,130.0286,130.0475,129.8963,130.0191,3509.0
2018-05-02 14:40:00,137.61,137.65,137.51,137.58,4855.0,130.0002,130.038,129.9058,129.9719,4855.0
2018-05-02 14:45:00,137.56,137.65,137.55,137.56,10546.0,129.953,130.038,129.9436,129.953,10546.0
2018-05-02 14:50:00,137.59,137.63,137.3,137.32,16109.0,129.9813,130.0191,129.7074,129.7263,16109.0
2018-05-02 14:55:00,137.3,137.41,137.23,137.32,13617.0,129.7074,129.8113,129.6412,129.7263,13617.0
2018-05-02 15:00:00,137.35,137.38,137.22,137.3,8749.0,129.7546,129.783,129.6318,129.7074,8749.0
2018-05-02 15:05:00,137.33,137.46,137.33,137.46,8572.0,129.7357,129.8585,129.7357,129.8585,8572.0
2018-05-02 15:10:00,137.47,137.48,137.3,137.31,5357.0,129.868,129.8774,129.7074,129.7168,5357.0
2018-05-02 15:15:00,137.3,137.34,137.16,137.19,21673.0,129.7074,129.7452,129.5751,129.6035,21673.0
2018-05-02 15:20:00,137.16,137.18,136.83,136.83,16285.0,129.5751,129.594,129.2634,129.2634,16285.0
2018-05-02 15:25:00,136.83,136.95,136.81,136.93,8366.0,129.2634,129.3767,129.2445,129.3578,8366.0
2018-05-02 15:30:00,136.93,136.96,136.76,136.93,21501.0,129.3578,129.3862,129.1972,129.3578,21501.0
2018-05-02 15:35:00,136.91,136.91,136.68,136.79,27037.0,129.3389,129.3389,129.1217,129.2256,27037.0
2018-05-02 15:40:00,136.82,136.89,136.68,136.68,16591.0,129.2539,129.3201,129.1217,129.1217,16591.0
2018-05-02 15:45:00,136.7,136.7,136.53,136.53,36398.0,129.1406,129.1406,128.98,128.98,36398.0
2018-05-02 15:50:00,136.49,136.55,136.39,136.41,46151.0,128.9422,128.9989,128.8477,128.8666,46151.0
2018-05-02 15:55:00,136.45,136.62,136.44,136.59,46923.0,128.9044,129.065,128.8949,129.0366,46923.0
2018-05-03 09:30:00,136.01,136.22,135.83,135.83,9484.0,128.4887,128.6871,128.3187,128.3187,9484.0
2018-05-03 09:35:00,135.84,136.04,135.84,135.9,14289.0,128.3281,128.5171,128.3281,128.3848,14289.0
2018-05-03 09:40:00,135.82,135.85,135.69,135.78,6894.0,128.3092,128.3376,128.1864,128.2714,6894.0
2018-05-03 09:45:00,135.85,136.02,135.78,136.02,13455.0,128.3376,128.4982,128.2714,128.4982,13455.0
2018-05-03 09:50:00,135.96,136.17,135.96,136.13,4497.0,128.4415,128.6399,128.4415,128.6021,4497.0
2018-05-03 09:55:00,136.18,136.31,136.18,136.23,22024.0,128.6493,128.7721,128.6493,128.6965,22024.0
2018-05-03 10:00:00,136.22,136.22,136.04,136.05,4715.0,128.6871,128.6871,128.5171,128.5265,4715.0
2018-05-03 10:05:00,136.02,136.11,135.9,136.11,8625.0,128.4982,128.5832,128.3848,128.5832,8625.0
2018-05-03 10:10:00,136.09,136.09,135.76,135.76,3637.0,128.5643,128.5643,128.2525,128.2525,3637.0
2018-05-03 10:15:00,135.76,135.88,135.69,135.69,3646.0,128.2525,128.3659,128.1864,128.1864,3646.0
2018-05-03 10:20:00,135.7,135.71,135.49,135.51,3698.0,128.1959,128.2053,127.9975,128.0164,3698.0
2018-05-03 10:25:00,135.51,135.51,135.3,135.41,13887.0,128.0164,128.0164,127.818,127.9219,13887.0
2018-05-03 10:30:00,135.45,135.45,135.24,135.25,7496.0,127.9597,127.9597,127.7613,127.7707,7496.0
2018-05-03 10:35:00,135.18,135.18,134.91,134.99,15212.0,127.7046,127.7046,127.4495,127.5251,15212.0
2018-05-03 10:40:00,134.96,135.14,134.91,135.01,13885.0,127.4968,127.6668,127.4495,127.544,13885.0
2018-05-03 10:45:00,135.03,135.16,134.99,135.06,4335.0,127.5629,127.6857,127.5251,127.5912,4335.0
2018-05-03 10:50:00,135.05,135.06,134.88,134.99,17672.0,127.5818,127.5912,127.4212,127.5251,17672.0
2018-05-03 10:55:00,134.9,134.9,134.6,134.84,29951.0,127.4401,127.4401,127.1567,127.3834,29951.0
2018-05-03 11:00:00,134.89,134.97,134.8,134.87,11383.0,127.4306,127.5062,127.3456,127.4118,11383.0
2018-05-03 11:05:00,134.87,135.12,134.87,135.09,8766.0,127.4118,127.6479,127.4118,127.6196,8766.0
2018-05-03 11:10:00,135.03,135.28,135.03,135.22,24263.0,127.5629,127.7991,127.5629,127.7424,24263.0
2018-05-03 11:15:00,135.22,135.38,135.21,135.23,6600.0,127.7424,127.8936,127.733,127.7518,6600.0
2018-05-03 11:20:00,135.16,135.17,135.03,135.13,5451.0,127.6857,127.6952,127.5629,127.6574,5451.0
2018-05-03 11:25:00,135.11,135.17,134.99,134.99,2911.0,127.6385,127.6952,127.5251,127.5251,2911.0
2018-05-03 11:30:00,134.96,135.02,134.85,135.02,15689.0,127.4968,127.5535,127.3929,127.5535,15689.0
2018-05-03 11:35:00,135.11,135.11,134.93,134.99,17204.0,127.6385,127.6385,127.4684,127.5251,17204.0
2018-05-03 11:40:00,135.03,135.04,134.86,135.04,15670.0,127.5629,127.5724,127.4023,127.5724,15670.0
2018-05-03 11:45:00,135.05,135.41,135.05,135.41,3242.0,127.5818,127.9219,127.5818,127.9219,3242.0
2018-05-03 11:50:00,135.43,135.55,135.34,135.53,15207.0,127.9408,128.0542,127.8558,128.0353,15207.0
2018-05-03 11:55:00,135.54,135.61,135.48,135.5,3196.0,128.0447,128.1108,127.988,128.0069,3196.0
2018-05-03 12:00:00,135.55,135.62,135.5,135.5,7800.0,128.0542,128.1203,128.0069,128.0069,7800.0
2018-05-03 12:05:00,135.56,135.72,135.52,135.57,17671.0,128.0636,128.2148,128.0258,128.073,17671.0
2018-05-03 12:10:00,135.59,135.59,135.43,135.59,9275.0,128.0919,128.0919,127.9408,128.0919,9275.0
2018-05-03 12:15:00,135.61,135.61,135.36,135.36,11983.0,128.1108,128.1108,127.8747,127.8747,11983.0
2018-05-03 12:20:00,135.39,135.43,135.35,135.36,7337.0,127.903,127.9408,127.8652,127.8747,7337.0
2018-05-03 12:25:00,135.29,135.3,135.21,135.23,5557.0,127.8085,127.818,127.733,127.7518,5557.0
2018-05-03 12:30:00,135.23,135.53,135.23,135.53,9183.0,127.7518,128.0353,127.7518,128.0353,9183.0
2018-05-03 12:35:00,135.5,135.86,135.49,135.81,19506.0,128.0069,128.347,127.9975,128.2998,19506.0
2018-05-03 12:40:00,135.83,136.13,135.77,136.11,11887.0,128.3187,128.6021,128.262,128.5832,11887.0
2018-05-03 12:45:00,136.11,136.24,136.09,136.13,7453.0,128.5832,128.706,128.5643,128.6021,7453.0
2018-05-03 12:50:00,136.13,136.46,136.06,136.41,19585.0,128.6021,128.9138,128.5359,128.8666,19585.0
2018-05-03 12:55:00,136.46,136.65,136.36,136.62,14736.0,128.9138,129.0933,128.8194,129.065,14736.0
2018-05-03 13:00:00,136.62,136.62,136.33,136.33,12475.0,129.065,129.065,128.791,128.791,12475.0
2018-05-03 13:05:00,136.34,136.39,136.22,136.3,5755.0,128.8005,128.8477,128.6871,128.7627,5755.0
2018-05-03 13:10:00,136.37,136.45,136.3,136.3,10630.0,128.8288,128.9044,128.7627,128.7627,10630.0
2018-05-03 13:15:00,136.3,136.67,136.3,136.5,24929.0,128.7627,129.1122,128.7627,128.9516,24929.0
2018-05-03 13:20:00,136.51,136.63,136.3,136.34,16237.0,128.9611,129.0744,128.7627,128.8005,16237.0
2018-05-03 13:25:00,136.36,136.38,136.2,136.32,16530.0,128.8194,128.8383,128.6682,128.7816,16530.0
2018-05-03 13:30:00,136.33,136.65,136.33,136.65,13155.0,128.791,129.0933,128.791,129.0933,13155.0
2018-05-03 13:35:00,136.8,136.87,136.79,136.8,5357.0,129.235,129.3012,129.2256,129.235,5357.0
2018-05-03 13:40:00,136.85,136.85,136.76,136.77,3814.0,129.2823,129.2823,129.1972,129.2067,3814.0
2018-05-03 13:45:00,136.79,136.8,136.59,136.63,8504.0,129.2256,129.235,129.0366,129.0744,8504.0
2018-05-03 13:50:00,136.62,136.67,136.56,136.67,5868.0,129.065,129.1122,129.0083,129.1122,5868.0
2018-05-03 13:55:00,136.67,136.82,136.61,136.63,30776.0,129.1122,129.2539,129.0555,129.0744,30776.0
2018-05-03 14:00:00,136.62,136.65,136.51,136.52,82203.0,129.065,129.0933,128.9611,128.9705,82203.0
2018-05-03 14:05:00,136.58,136.71,136.55,136.69,12476.0,129.0272,129.15,128.9989,129.1311,12476.0
2018-05-03 14:10:00,136.66,136.69,136.5,136.57,82464.0,129.1028,129.1311,128.9516,129.0177,82464.0
2018-05-03 14:15:00,136.57,136.61,136.44,136.52,23286.0,129.0177,129.0555,128.8949,128.9705,23286.0
2018-05-03 14:20:00,136.5,136.51,136.33,136.39,17827.0,128.9516,128.9611,128.791,128.8477,17827.0
2018-05-03 14:25:00,136.38,136.51,136.38,136.5,3185.0,128.8383,128.9611,128.8383,128.9516,3185.0
2018-05-03 14:30:00,136.57,136.85,136.57,136.78,12136.0,129.0177,129.2823,129.0177,129.2161,12136.0
2018-05-03 14:35:00,136.84,137.04,136.76,136.95,7777.0,129.2728,129.4618,129.1972,129.3767,7777.0
2018-05-03 14:40:00,136.97,136.99,136.83,136.83,11938.0,129.3956,129.4145,129.2634,129.2634,11938.0
2018-05-03 14:45:00,136.87,136.92,136.62,136.64,7007.0,129.3012,129.3484,129.065,129.0839,7007.0
2018-05-03 14:50:00,136.59,136.7,136.55,136.65,5925.0,129.0366,129.1406,128.9989,129.0933,5925.0
2018-05-03 14:55:00,136.65,136.71,136.47,136.48,8126.0,129.0933,129.15,128.9233,128.9327,8126.0
2018-05-03 15:00:00,136.64,136.74,136.62,136.71,5902.0,129.0839,129.1783,129.065,129.15,5902.0
2018-05-03 15:05:00,136.67,136.76,136.58,136.69,6697.0,129.1122,129.1972,129.0272,129.1311,6697.0
2018-05-03 15:10:00,136.61,136.72,136.47,136.66,11097.0,129.0555,129.1595,128.9233,129.1028,11097.0
2018-05-03 15:15:00,136.69,136.81,136.61,136.73,8629.0,129.1311,129.2445,129.0555,129.1689,8629.0
2018-05-03 15:20:00,136.74,136.79,136.61,136.78,28566.0,129.1783,129.2256,129.0555,129.2161,28566.0
2018-05-03 15:25:00,136.78,136.82,136.67,136.81,17118.0,129.2161,129.2539,129.1122,129.2445,17118.0
2018-05-03 15:30:00,136.89,136.97,136.77,136.84,13676.0,129.3201,129.3956,129.2067,129.2728,13676.0
2018-05-03 15:35:00,136.86,136.86,136.61,136.63,8857.0,129.2917,129.2917,129.0555,129.0744,8857.0
2018-05-03 15:40:00,136.62,136.63,136.49,136.56,9213.0,129.065,129.0744,128.9422,129.0083,9213.0
2018-05-03 15:45:00,136.55,136.64,136.52,136.55,20526.0,128.9989,129.0839,128.9705,128.9989,20526.0
2018-05-03 15:50:00,136.51,136.67,136.46,136.54,65626.0,128.9611,129.1122,128.9138,128.9894,65626.0
2018-05-03 15:55:00,136.54,136.66,136.37,136.61,41542.0,128.9894,129.1028,128.8288,129.0555,41542.0
2018-05-04 09:30:00,136.07,136.31,135.99,136.07,16915.0,128.5454,128.7721,128.4698,128.5454,16915.0
2018-05-04 09:35:00,136.16,136.51,136.16,136.44,2549.0,128.6304,128.9611,128.6304,128.8949,2549.0
2018-05-04 09:40:00,136.44,136.57,136.32,136.56,11646.0,128.8949,129.0177,128.7816,129.0083,11646.0
2018-05-04 09:45:00,136.66,136.7,136.56,136.58,5728.0,129.1028,129.1406,129.0083,129.0272,5728.0
2018-05-04 09:50:00,136.6,136.62,136.46,136.53,2846.0,129.0461,129.065,128.9138,128.98,2846.0
2018-05-04 09:55:00,136.67,136.69,136.57,136.68,10225.0,129.1122,129.1311,129.0177,129.1217,10225.0
2018-05-04 10:00:00,136.66,136.66,136.5,136.55,5782.0,129.1028,129.1028,128.9516,128.9989,5782.0
2018-05-04 10:05:00,136.58,136.89,136.52,136.87,10538.0,129.0272,129.3201,128.9705,129.3012,10538.0
2018-05-04 10:10:00,136.94,137.11,136.91,137.06,13848.0,129.3673,129.5279,129.3389,129.4806,13848.0
2018-05-04 10:15:00,137.1,137.1,136.98,136.99,9196.0,129.5184,129.5184,129.4051,129.4145,9196.0
2018-05-04 10:20:00,137.01,137.12,136.99,137.11,9005.0,129.4334,129.5373,129.4145,129.5279,9005.0
2018-05-04 10:25:00,137.16,137.43,137.12,137.4,3710.0,129.5751,129.8302,129.5373,129.8018,3710.0
2018-05-04 10:30:00,137.41,137.54,137.39,137.53,3210.0,129.8113,129.9341,129.7924,129.9247,3210.0
2018-05-04 10:35:00,137.43,137.71,137.42,137.71,3814.0,129.8302,130.0947,129.8207,130.0947,3814.0
2018-05-04 10:40:00,137.75,137.9,137.71,137.85,32309.0,130.1325,130.2742,130.0947,130.227,32309.0
2018-05-04 10:45:00,137.85,137.91,137.69,137.77,6475.0,130.227,130.2836,130.0758,130.1514,6475.0
2018-05-04 10:50:00,137.79,137.88,137.79,137.88,3247.0,130.1703,130.2553,130.1703,130.2553,3247.0
2018-05-04 10:55:00,137.89,137.96,137.84,137.85,2645.0,130.2648,130.3309,130.2175,130.227,2645.0
2018-05-04 11:00:00,137.92,137.94,137.86,137.92,3631.0,130.2931,130.312,130.2364,130.2931,3631.0
2018-05-04 11:05:00,137.89,137.9,137.84,137.89,4146.0,130.2648,130.2742,130.2175,130.2648,4146.0
2018-05-04 11:10:00,137.95,138.0,137.93,137.94,6329.0,130.3214,130.3687,130.3025,130.312,6329.0
2018-05-04 11:15:00,137.96,137.97,137.89,137.93,16160.0,130.3309,130.3403,130.2648,130.3025,16160.0
2018-05-04 11:20:00,137.98,138.12,137.97,138.05,4212.0,130.3498,130.482,130.3403,130.4159,4212.0
2018-05-04 11:25:00,138.05,138.15,138.01,138.15,4977.0,130.4159,130.5104,130.3781,130.5104,4977.0
2018-05-04 11:30:00,138.13,138.25,138.13,138.24,11543.0,130.4915,130.6048,130.4915,130.5954,11543.0
2018-05-04 11:35:00,138.23,138.26,138.22,138.25,2634.0,130.5859,130.6143,130.5765,130.6048,2634.0
2018-05-04 11:40:00,138.19,138.22,138.17,138.22,1640.0,130.5482,130.5765,130.5293,130.5765,1640.0
2018-05-04 11:45:00,138.2,138.22,138.02,138.03,5303.0,130.5576,130.5765,130.3876,130.397,5303.0
2018-05-04 11:50:00,138.02,138.06,137.97,137.97,13003.0,130.3876,130.4254,130.3403,130.3403,13003.0
2018-05-04 11:55:00,137.96,138.17,137.96,138.14,15492.0,130.3309,130.5293,130.3309,130.5009,15492.0
2018-05-04 12:00:00,138.17,138.23,138.11,138.23,2533.0,130.5293,130.5859,130.4726,130.5859,2533.0
2018-05-04 12:05:00,138.22,138.23,138.17,138.23,1707.0,130.5765,130.5859,130.5293,130.5859,1707.0
2018-05-04 12:10:00,138.2,138.22,138.14,138.17,6159.0,130.5576,130.5765,130.5009,130.5293,6159.0
2018-05-04 12:15:00,138.18,138.18,138.13,138.18,1558.0,130.5387,130.5387,130.4915,130.5387,1558.0
2018-05-04 12:20:00,138.17,138.23,138.17,138.23,1550.0,130.5293,130.5859,130.5293,130.5859,1550.0
2018-05-04 12:25:00,138.27,138.29,138.23,138.26,5334.0,130.6237,130.6426,130.5859,130.6143,5334.0
2018-05-04 12:30:00,138.28,138.32,138.27,138.32,2742.0,130.6332,130.671,130.6237,130.671,2742.0
2018-05-04 12:35:00,138.29,138.35,138.29,138.34,1031.0,130.6426,130.6993,130.6426,130.6899,1031.0
2018-05-04 12:40:00,138.36,138.39,138.34,138.34,4868.0,130.7088,130.7371,130.6899,130.6899,4868.0
2018-05-04 12:45:00,138.33,138.33,138.2,138.28,6852.0,130.6804,130.6804,130.5576,130.6332,6852.0
2018-05-04 12:50:00,138.27,138.27,138.19,138.25,3673.0,130.6237,130.6237,130.5482,130.6048,3673.0
2018-05-04 12:55:00,138.27,138.29,138.25,138.25,6414.0,130.6237,130.6426,130.6048,130.6048,6414.0
2018-05-04 13:00:00,138.29,138.32,138.27,138.27,934.0,130.6426,130.671,130.6237,130.6237,934.0
2018-05-04 13:05:00,138.24,138.35,138.24,138.32,8007.0,130.5954,130.6993,130.5954,130.671,8007.0
2018-05-04 13:10:00,138.36,138.37,138.35,138.35,1211.0,130.7088,130.7182,130.6993,130.6993,1211.0
2018-05-04 13:15:00,138.25,138.32,138.23,138.23,5310.0,130.6048,130.671,130.5859,130.5859,5310.0
2018-05-04 13:20:00,138.24,138.34,138.24,138.34,667.0,130.5954,130.6899,130.5954,130.6899,667.0
2018-05-04 13:25:00,138.34,138.37,138.28,138.3,6446.0,130.6899,130.7182,130.6332,130.6521,6446.0
2018-05-04 13:30:00,138.26,138.38,138.26,138.34,2839.0,130.6143,130.7277,130.6143,130.6899,2839.0
2018-05-04 13:35:00,138.38,138.38,138.32,138.32,3137.0,130.7277,130.7277,130.671,130.671,3137.0
2018-05-04 13:40:00,138.34,138.36,138.3,138.36,8140.0,130.6899,130.7088,130.6521,130.7088,8140.0
2018-05-04 13:45:00,138.37,138.42,138.27,138.35,190110.0,130.7182,130.7654,130.6237,130.6993,190110.0
2018-05-04 13:50:00,138.44,138.52,138.42,138.49,2896.0,130.7843,130.8599,130.7654,130.8316,2896.0
2018-05-04 13:55:00,138.5,138.58,138.49,138.58,2491.0,130.841,130.9166,130.8316,130.9166,2491.0
2018-05-04 14:00:00,138.59,138.65,138.56,138.65,4686.0,130.926,130.9827,130.8977,130.9827,4686.0
2018-05-04 14:05:00,138.64,138.74,138.63,138.71,31411.0,130.9733,131.0677,130.9638,131.0394,31411.0
2018-05-04 14:10:00,138.68,138.72,138.63,138.66,2083.0,131.0111,131.0489,130.9638,130.9922,2083.0
2018-05-04 14:15:00,138.68,138.69,138.64,138.64,5884.0,131.0111,131.0205,130.9733,130.9733,5884.0
2018-05-04 14:20:00,138.67,138.81,138.67,138.81,9588.0,131.0016,131.1339,131.0016,131.1339,9588.0
2018-05-04 14:25:00,138.83,138.91,138.83,138.9,42314.0,131.1528,131.2283,131.1528,131.2189,42314.0
2018-05-04 14:30:00,138.92,138.94,138.88,138.89,26876.0,131.2378,131.2567,131.2,131.2095,26876.0
2018-05-04 14:35:00,138.89,138.9,138.83,138.86,16124.0,131.2095,131.2189,131.1528,131.1811,16124.0
2018-05-04 14:40:00,138.89,139.0,138.89,138.98,6459.0,131.2095,131.3134,131.2095,131.2945,6459.0
2018-05-04 14:45:00,139.0,139.02,138.9,138.91,2030.0,131.3134,131.3323,131.2189,131.2283,2030.0
2018-05-04 14:50:00,138.94,138.95,138.91,138.91,1426.0,131.2567,131.2661,131.2283,131.2283,1426.0
2018-05-04 14:55:00,138.92,138.93,138.79,138.8,11100.0,131.2378,131.2472,131.115,131.1244,11100.0
2018-05-04 15:00:00,138.8,138.96,138.79,138.92,6045.0,131.1244,131.2756,131.115,131.2378,6045.0
2018-05-04 15:05:00,138.92,138.92,138.74,138.77,2021.0,131.2378,131.2378,131.0677,131.0961,2021.0
2018-05-04 15:10:00,138.79,138.84,138.7,138.83,10975.0,131.115,131.1622,131.03,131.1528,10975.0
2018-05-04 15:15:00,138.82,138.85,138.73,138.8,10054.0,131.1433,131.1717,131.0583,131.1244,10054.0
2018-05-04 15:20:00,138.79,138.81,138.74,138.8,14163.0,131.115,131.1339,131.0677,131.1244,14163.0
2018-05-04 15:25:00,138.79,138.85,138.78,138.83,3164.0,131.115,131.1717,131.1055,131.1528,3164.0
2018-05-04 15:30:00,138.85,138.87,138.73,138.8,7033.0,131.1717,131.1906,131.0583,131.1244,7033.0
2018-05-04 15:35:00,138.81,138.81,138.7,138.7,6005.0,131.1339,131.1339,131.03,131.03,6005.0
2018-05-04 15:40:00,138.7,138.77,138.66,138.74,6184.0,131.03,131.0961,130.9922,131.0677,6184.0
2018-05-04 15:45:00,138.74,138.74,138.61,138.61,35347.0,131.0677,131.0677,130.9449,130.9449,35347.0
2018-05-04 15:50:00,138.61,138.63,138.41,138.45,13815.0,130.9449,130.9638,130.756,130.7938,13815.0
2018-05-04 15:55:00,138.46,138.64,138.39,138.63,76978.0,130.8032,130.9733,130.7371,130.9638,76978.0
2018-05-07 09:30:00,139.25,139.31,139.0,139.26,34080.0,131.5495,131.6062,131.3134,131.559,34080.0
2018-05-07 09:35:00,139.34,139.44,139.32,139.44,14447.0,131.6346,131.729,131.6157,131.729,14447.0
2018-05-07 09:40:00,139.47,139.65,139.45,139.6,15172.0,131.7574,131.9274,131.7385,131.8802,15172.0
2018-05-07 09:45:00,139.65,139.67,139.53,139.53,15062.0,131.9274,131.9463,131.8141,131.8141,15062.0
2018-05-07 09:50:00,139.53,139.66,139.52,139.62,12341.0,131.8141,131.9369,131.8046,131.8991,12341.0
2018-05-07 09:55:00,139.61,139.71,139.61,139.66,6767.0,131.8896,131.9841,131.8896,131.9369,6767.0
2018-05-07 10:00:00,139.67,139.68,139.57,139.61,18066.0,131.9463,131.9558,131.8518,131.8896,18066.0
2018-05-07 10:05:00,139.6,139.61,139.5,139.56,19630.0,131.8802,131.8896,131.7857,131.8424,19630.0
2018-05-07 10:10:00,139.59,139.59,139.47,139.49,232480.0,131.8707,131.8707,131.7574,131.7763,232480.0
2018-05-07 10:15:00,139.49,139.55,139.48,139.5,24293.0,131.7763,131.833,131.7668,131.7857,24293.0
2018-05-07 10:20:00,139.51,139.51,139.35,139.46,5894.0,131.7952,131.7952,131.644,131.7479,5894.0
2018-05-07 10:25:00,139.48,139.6,139.42,139.59,53650.0,131.7668,131.8802,131.7101,131.8707,53650.0
2018-05-07 10:30:00,139.58,139.63,139.55,139.6,19924.0,131.8613,131.9085,131.833,131.8802,19924.0
2018-05-07 10:35:00,139.61,139.62,139.3,139.35,22252.0,131.8896,131.8991,131.5968,131.644,22252.0
2018-05-07 10:40:00,139.33,139.42,139.24,139.4,32751.0,131.6251,131.7101,131.5401,131.6912,32751.0
2018-05-07 10:45:00,139.4,139.5,139.38,139.47,278087.0,131.6912,131.7857,131.6724,131.7574,278087.0
2018-05-07 10:50:00,139.48,139.56,139.44,139.53,44014.0,131.7668,131.8424,131.729,131.8141,44014.0
2018-05-07 10:55:00,139.52,139.6,139.49,139.58,14372.0,131.8046,131.8802,131.7763,131.8613,14372.0
2018-05-07 11:00:00,139.59,139.59,139.54,139.54,46844.0,131.8707,131.8707,131.8235,131.8235,46844.0
2018-05-07 11:05:00,139.56,139.61,139.41,139.61,29869.0,131.8424,131.8896,131.7007,131.8896,29869.0
2018-05-07 11:10:00,139.6,139.67,139.59,139.67,51425.0,131.8802,131.9463,131.8707,131.9463,51425.0
2018-05-07 11:15:00,139.69,139.72,139.65,139.68,41092.0,131.9652,131.9936,131.9274,131.9558,41092.0
2018-05-07 11:20:00,139.68,139.74,139.66,139.73,14000.0,131.9558,132.0124,131.9369,132.003,14000.0
2018-05-07 11:25:00,139.74,139.75,139.61,139.73,58261.0,132.0124,132.0219,131.8896,132.003,58261.0
2018-05-07 11:30:00,139.72,139.74,139.61,139.61,9528.0,131.9936,132.0124,131.8896,131.8896,9528.0
2018-05-07 11:35:00,139.6,139.66,139.59,139.6,6876.0,131.8802,131.9369,131.8707,131.8802,6876.0
2018-05-07 11:40:00,139.6,139.64,139.52,139.52,14422.0,131.8802,131.918,131.8046,131.8046,14422.0
2018-05-07 11:45:00,139.53,139.61,139.52,139.59,14399.0,131.8141,131.8896,131.8046,131.8707,14399.0
2018-05-07 11:50:00,139.58,139.64,139.53,139.62,21223.0,131.8613,131.918,131.8141,131.8991,21223.0
2018-05-07 11:55:00,139.63,139.71,139.6,139.71,10075.0,131.9085,131.9841,131.8802,131.9841,10075.0
2018-05-07 12:00:00,139.7,139.72,139.66,139.7,10667.0,131.9747,131.9936,131.9369,131.9747,10667.0
2018-05-07 12:05:00,139.69,139.7,139.66,139.68,9088.0,131.9652,131.9747,131.9369,131.9558,9088.0
2018-05-07 12:10:00,139.66,139.71,139.63,139.69,6925.0,131.9369,131.9841,131.9085,131.9652,6925.0
2018-05-07 12:15:00,139.69,139.71,139.61,139.7,17502.0,131.9652,131.9841,131.8896,131.9747,17502.0
2018-05-07 12:20:00,139.71,139.74,139.57,139.61,76060.0,131.9841,132.0124,131.8518,131.8896,76060.0
2018-05-07 12:25:00,139.63,139.72,139.63,139.7,10618.0,131.9085,131.9936,131.9085,131.9747,10618.0
2018-05-07 12:30:00,139.68,139.69,139.62,139.68,7454.0,131.9558,131.9652,131.8991,131.9558,7454.0
2018-05-07 12:35:00,139.68,139.71,139.63,139.71,9952.0,131.9558,131.9841,131.9085,131.9841,9952.0
2018-05-07 12:40:00,139.69,139.69,139.57,139.6,15295.0,131.9652,131.9652,131.8518,131.8802,15295.0
2018-05-07 12:45:00,139.61,139.62,139.44,139.47,10263.0,131.8896,131.8991,131.729,131.7574,10263.0
2018-05-07 12:50:00,139.51,139.54,139.49,139.54,5729.0,131.7952,131.8235,131.7763,131.8235,5729.0
2018-05-07 12:55:00,139.53,139.53,139.45,139.5,14387.0,131.8141,131.8141,131.7385,131.7857,14387.0
2018-05-07 13:00:00,139.5,139.55,139.48,139.49,8656.0,131.7857,131.833,131.7668,131.7763,8656.0
2018-05-07 13:05:00,139.54,139.55,139.34,139.39,9877.0,131.8235,131.833,131.6346,131.6818,9877.0
2018-05-07 13:10:00,139.39,139.47,139.38,139.44,24742.0,131.6818,131.7574,131.6724,131.729,24742.0
2018-05-07 13:15:00,139.43,139.44,139.38,139.44,3114.0,131.7196,131.729,131.6724,131.729,3114.0
2018-05-07 13:20:00,139.43,139.52,139.43,139.49,12101.0,131.7196,131.8046,131.7196,131.7763,12101.0
2018-05-07 13:25:00,139.5,139.55,139.5,139.55,4506.0,131.7857,131.833,131.7857,131.833,4506.0
2018-05-07 13:30:00,139.54,139.61,139.5,139.6,5134.0,131.8235,131.8896,131.7857,131.8802,5134.0
2018-05-07 13:35:00,139.6,139.63,139.54,139.6,8827.0,131.8802,131.9085,131.8235,131.8802,8827.0
2018-05-07 13:40:00,139.61,139.65,139.59,139.64,9929.0,131.8896,131.9274,131.8707,131.918,9929.0
2018-05-07 13:45:00,139.63,139.63,139.58,139.59,6011.0,131.9085,131.9085,131.8613,131.8707,6011.0
2018-05-07 13:50:00,139.6,139.64,139.57,139.64,8087.0,131.8802,131.918,131.8518,131.918,8087.0
2018-05-07 13:55:00,139.63,139.67,139.57,139.65,16169.0,131.9085,131.9463,131.8518,131.9274,16169.0
2018-05-07 14:00:00,139.64,139.72,139.63,139.69,20894.0,131.918,131.9936,131.9085,131.9652,20894.0
2018-05-07 14:05:00,139.68,139.68,139.63,139.65,14245.0,131.9558,131.9558,131.9085,131.9274,14245.0
2018-05-07 14:10:00,139.65,139.67,139.6,139.64,91107.0,131.9274,131.9463,131.8802,131.918,91107.0
2018-05-07 14:15:00,139.64,139.75,139.64,139.71,37155.0,131.918,132.0219,131.918,131.9841,37155.0
2018-05-07 14:20:00,139.73,139.74,139.71,139.74,18457.0,132.003,132.0124,131.9841,132.0124,18457.0
2018-05-07 14:25:00,139.74,139.78,139.66,139.77,19488.0,132.0124,132.0502,131.9369,132.0408,19488.0
2018-05-07 14:30:00,139.77,139.86,139.74,139.85,41210.0,132.0408,132.1258,132.0124,132.1164,41210.0
2018-05-07 14:35:00,139.85,139.87,139.72,139.72,35804.0,132.1164,132.1353,131.9936,131.9936,35804.0
2018-05-07 14:40:00,139.73,139.78,139.59,139.62,40365.0,132.003,132.0502,131.8707,131.8991,40365.0
2018-05-07 14:45:00,139.61,139.64,139.53,139.53,33452.0,131.8896,131.918,131.8141,131.8141,33452.0
2018-05-07 14:50:00,139.55,139.55,139.33,139.4,25695.0,131.833,131.833,131.6251,131.6912,25695.0
2018-05-07 14:55:00,139.4,139.49,139.33,139.42,25835.0,131.6912,131.7763,131.6251,131.7101,25835.0
2018-05-07 15:00:00,139.42,139.5,139.39,139.5,26858.0,131.7101,131.7857,131.6818,131.7857,26858.0
2018-05-07 15:05:00,139.5,139.57,139.47,139.5,46334.0,131.7857,131.8518,131.7574,131.7857,46334.0
2018-05-07 15:10:00,139.49,139.53,139.05,139.07,56701.0,131.7763,131.8141,131.3606,131.3795,56701.0
2018-05-07 15:15:00,139.07,139.22,139.02,139.08,43494.0,131.3795,131.5212,131.3323,131.3889,43494.0
2018-05-07 15:20:00,139.09,139.1,138.92,139.01,50001.0,131.3984,131.4078,131.2378,131.3228,50001.0
2018-05-07 15:25:00,139.0,139.18,138.96,139.18,23632.0,131.3134,131.4834,131.2756,131.4834,23632.0
2018-05-07 15:30:00,139.16,139.29,139.11,139.27,16504.0,131.4645,131.5873,131.4173,131.5684,16504.0
2018-05-07 15:35:00,139.28,139.38,139.23,139.32,22083.0,131.5779,131.6724,131.5306,131.6157,22083.0
2018-05-07 15:40:00,139.32,139.36,139.25,139.29,14835.0,131.6157,131.6535,131.5495,131.5873,14835.0
2018-05-07 15:45:00,139.29,139.41,139.2,139.37,43064.0,131.5873,131.7007,131.5023,131.6629,43064.0
2018-05-07 15:50:00,139.39,139.4,139.19,139.34,37349.0,131.6818,131.6912,131.4929,131.6346,37349.0
2018-05-07 15:55:00,139.35,139.44,139.33,139.41,169207.0,131.644,131.729,131.6251,131.7007,169207.0
2018-05-08 09:30:00,139.12,139.26,139.01,139.26,9469.0,131.4267,131.559,131.3228,131.559,9469.0
2018-05-08 09:35:00,139.23,139.24,138.94,139.08,9812.0,131.5306,131.5401,131.2567,131.3889,9812.0
2018-05-08 09:40:00,139.11,139.17,139.02,139.02,9905.0,131.4173,131.474,131.3323,131.3323,9905.0
2018-05-08 09:45:00,138.99,139.08,138.95,139.0,7939.0,131.3039,131.3889,131.2661,131.3134,7939.0
2018-05-08 09:50:00,138.95,139.04,138.77,138.77,7261.0,131.2661,131.3512,131.0961,131.0961,7261.0
2018-05-08 09:55:00,138.89,138.95,138.86,138.94,11379.0,131.2095,131.2661,131.1811,131.2567,11379.0
2018-05-08 10:00:00,138.95,139.05,138.92,139.01,25163.0,131.2661,131.3606,131.2378,131.3228,25163.0
2018-05-08 10:05:00,139.04,139.15,138.97,139.1,12584.0,131.3512,131.4551,131.285,131.4078,12584.0
2018-05-08 10:10:00,139.07,139.16,139.05,139.05,6268.0,131.3795,131.4645,131.3606,131.3606,6268.0
2018-05-08 10:15:00,139.04,139.12,138.95,139.09,9028.0,131.3512,131.4267,131.2661,131.3984,9028.0
2018-05-08 10:20:00,139.08,139.1,138.94,138.97,470800.0,131.3889,131.4078,131.2567,131.285,470800.0
2018-05-08 10:25:00,138.97,139.07,138.95,139.01,6424.0,131.285,131.3795,131.2661,131.3228,6424.0
2018-05-08 10:30:00,139.04,139.26,139.04,139.25,8984.0,131.3512,131.559,131.3512,131.5495,8984.0
2018-05-08 10:35:00,139.31,139.38,139.28,139.34,7965.0,131.6062,131.6724,131.5779,131.6346,7965.0
2018-05-08 10:40:00,139.3,139.36,139.29,139.29,30302.0,131.5968,131.6535,131.5873,131.5873,30302.0
2018-05-08 10:45:00,139.3,139.37,139.28,139.35,5370.0,131.5968,131.6629,131.5779,131.644,5370.0
2018-05-08 10:50:00,139.33,139.35,139.26,139.35,2777.0,131.6251,131.644,131.559,131.644,2777.0
2018-05-08 10:55:00,139.36,139.36,139.18,139.18,3619.0,131.6535,131.6535,131.4834,131.4834,3619.0
2018-05-08 11:00:00,139.14,139.17,139.12,139.15,3303.0,131.4456,131.474,131.4267,131.4551,3303.0
2018-05-08 11:05:00,139.14,139.14,138.98,138.98,44241.0,131.4456,131.4456,131.2945,131.2945,44241.0
2018-05-08 11:10:00,138.99,139.39,138.99,139.37,54174.0,131.3039,131.6818,131.3039,131.6629,54174.0
2018-05-08 11:15:00,139.37,139.65,139.35,139.47,73340.0,131.6629,131.9274,131.644,131.7574,73340.0
2018-05-08 11:20:00,139.45,139.61,139.32,139.32,32737.0,131.7385,131.8896,131.6157,131.6157,32737.0
2018-05-08 11:25:00,139.34,139.49,139.33,139.42,3807.0,131.6346,131.7763,131.6251,131.7101,3807.0
2018-05-08 11:30:00,139.38,139.41,139.26,139.26,10480.0,131.6724,131.7007,131.559,131.559,10480.0
2018-05-08 11:35:00,139.31,139.37,139.07,139.12,7502.0,131.6062,131.6629,131.3795,131.4267,7502.0
2018-05-08 11:40:00,139.13,139.21,139.1,139.2,1349.0,131.4362,131.5118,131.4078,131.5023,1349.0
2018-05-08 11:45:00,139.21,139.33,139.18,139.26,10439.0,131.5118,131.6251,131.4834,131.559,10439.0
2018-05-08 11:50:00,139.2,139.36,139.17,139.29,2896.0,131.5023,131.6535,131.474,131.5873,2896.0
2018-05-08 11:55:00,139.31,139.31,139.21,139.22,3781.0,131.6062,131.6062,131.5118,131.5212,3781.0
2018-05-08 12:00:00,139.16,139.2,139.1,139.14,3066.0,131.4645,131.5023,131.4078,131.4456,3066.0
2018-05-08 12:05:00,139.12,139.16,139.03,139.14,2861.0,131.4267,131.4645,131.3417,131.4456,2861.0
2018-05-08 12:10:00,139.11,139.18,139.11,139.17,1691.0,131.4173,131.4834,131.4173,131.474,1691.0
2018-05-08 12:15:00,139.15,139.18,139.03,139.07,15644.0,131.4551,131.4834,131.3417,131.3795,15644.0
2018-05-08 12:20:00,139.08,139.08,139.04,139.04,629.0,131.3889,131.3889,131.3512,131.3512,629.0
2018-05-08 12:25:00,139.12,139.13,139.06,139.06,3119.0,131.4267,131.4362,131.3701,131.3701,3119.0
2018-05-08 12:30:00,139.09,139.12,139.05,139.09,5328.0,131.3984,131.4267,131.3606,131.3984,5328.0
2018-05-08 12:35:00,139.02,139.17,139.01,139.1,10337.0,131.3323,131.474,131.3228,131.4078,10337.0
2018-05-08 12:40:00,139.12,139.16,139.1,139.11,7306.0,131.4267,131.4645,131.4078,131.4173,7306.0
2018-05-08 12:45:00,139.14,139.14,139.06,139.06,2276.0,131.4456,131.4456,131.3701,131.3701,2276.0
2018-05-08 12:50:00,139.07,139.08,138.92,138.92,8221.0,131.3795,131.3889,131.2378,131.2378,8221.0
2018-05-08 12:55:00,138.93,138.94,138.75,138.9,9929.0,131.2472,131.2567,131.0772,131.2189,9929.0
2018-05-08 13:00:00,138.88,139.1,138.88,139.03,2841.0,131.2,131.4078,131.2,131.3417,2841.0
2018-05-08 13:05:00,139.04,139.07,138.99,139.0,4372.0,131.3512,131.3795,131.3039,131.3134,4372.0
2018-05-08 13:10:00,138.96,139.06,138.96,138.98,6193.0,131.2756,131.3701,131.2756,131.2945,6193.0
2018-05-08 13:15:00,138.98,139.03,138.93,139.02,3691.0,131.2945,131.3417,131.2472,131.3323,3691.0
2018-05-08 13:20:00,139.03,139.06,138.97,139.01,17672.0,131.3417,131.3701,131.285,131.3228,17672.0
2018-05-08 13:25:00,139.03,139.19,139.03,139.15,10878.0,131.3417,131.4929,131.3417,131.4551,10878.0
2018-05-08 13:30:00,139.18,139.19,139.11,139.11,5584.0,131.4834,131.4929,131.4173,131.4173,5584.0
2018-05-08 13:35:00,139.11,139.15,139.09,139.12,9243.0,131.4173,131.4551,131.3984,131.4267,9243.0
2018-05-08 13:40:00,139.1,139.19,139.08,139.16,2500.0,131.4078,131.4929,131.3889,131.4645,2500.0
2018-05-08 13:45:00,139.17,139.25,139.17,139.18,4318.0,131.474,131.5495,131.474,131.4834,4318.0
2018-05-08 13:50:00,139.17,139.21,139.16,139.16,6347.0,131.474,131.5118,131.4645,131.4645,6347.0
2018-05-08 13:55:00,139.15,139.15,138.93,138.96,3824.0,131.4551,131.4551,131.2472,131.2756,3824.0
2018-05-08 14:00:00,139.02,139.15,139.02,139.12,3997.0,131.3323,131.4551,131.3323,131.4267,3997.0
2018-05-08 14:05:00,139.12,139.12,139.03,139.06,38767.0,131.4267,131.4267,131.3417,131.3701,38767.0
2018-05-08 14:10:00,139.03,139.11,138.87,138.97,12658.0,131.3417,131.4173,131.1906,131.285,12658.0
2018-05-08 14:15:00,138.99,139.08,138.97,139.01,8220.0,131.3039,131.3889,131.285,131.3228,8220.0
2018-05-08 14:20:00,139.06,139.28,138.97,139.28,76945.0,131.3701,131.5779,131.285,131.5779,76945.0
2018-05-08 14:25:00,139.35,139.43,139.15,139.17,8343.0,131.644,131.7196,131.4551,131.474,8343.0
2018-05-08 14:30:00,139.16,139.16,138.97,139.12,4448.0,131.4645,131.4645,131.285,131.4267,4448.0
2018-05-08 14:35:00,139.12,139.13,138.89,138.89,7095.0,131.4267,131.4362,131.2095,131.2095,7095.0
2018-05-08 14:40:00,138.85,138.86,138.59,138.72,36652.0,131.1717,131.1811,130.926,131.0489,36652.0
2018-05-08 14:45:00,138.75,138.86,138.72,138.81,10387.0,131.0772,131.1811,131.0489,131.1339,10387.0
2018-05-08 14:50:00,138.8,139.04,138.79,138.94,27871.0,131.1244,131.3512,131.115,131.2567,27871.0
2018-05-08 14:55:00,138.97,138.98,138.83,138.84,14879.0,131.285,131.2945,131.1528,131.1622,14879.0
2018-05-08 15:00:00,138.86,139.01,138.72,139.01,8937.0,131.1811,131.3228,131.0489,131.3228,8937.0
2018-05-08 15:05:00,139.03,139.09,139.0,139.07,3583.0,131.3417,131.3984,131.3134,131.3795,3583.0
2018-05-08 15:10:00,139.05,139.22,138.98,139.21,9086.0,131.3606,131.5212,131.2945,131.5118,9086.0
2018-05-08 15:15:00,139.17,139.18,139.06,139.13,31873.0,131.474,131.4834,131.3701,131.4362,31873.0
2018-05-08 15:20:00,139.16,139.27,139.16,139.17,12759.0,131.4645,131.5684,131.4645,131.474,12759.0
2018-05-08 15:25:00,139.17,139.21,139.15,139.18,7594.0,131.474,131.5118,131.4551,131.4834,7594.0
2018-05-08 15:30:00,139.2,139.31,139.18,139.28,7967.0,131.5023,131.6062,131.4834,131.5779,7967.0
2018-05-08 15:35:00,139.24,139.35,139.24,139.29,6961.0,131.5401,131.644,131.5401,131.5873,6961.0
2018-05-08 15:40:00,139.3,139.39,139.24,139.25,17818.0,131.5968,131.6818,131.5401,131.5495,17818.0
2018-05-08 15:45:00,139.2,139.25,139.16,139.17,12187.0,131.5023,131.5495,131.4645,131.474,12187.0
2018-05-08 15:50:00,139.16,139.33,139.16,139.25,31349.0,131.4645,131.6251,131.4645,131.5495,31349.0
2018-05-08 15:55:00,139.26,139.42,139.26,139.4,30036.0,131.559,131.7101,131.559,131.6912,30036.0
2018-05-09 09:30:00,139.62,139.88,139.62,139.82,36463.0,131.8991,132.1447,131.8991,132.088,36463.0
2018-05-09 09:35:00,139.85,139.94,139.55,139.56,23272.0,132.1164,132.2014,131.833,131.8424,23272.0
2018-05-09 09:40:00,139.58,139.74,139.58,139.73,6325.0,131.8613,132.0124,131.8613,132.003,6325.0
2018-05-09 09:45:00,139.74,139.82,139.71,139.76,17564.0,132.0124,132.088,131.9841,132.0313,17564.0
2018-05-09 09:50:00,139.77,139.86,139.59,139.72,12940.0,132.0408,132.1258,131.8707,131.9936,12940.0
2018-05-09 09:55:00,139.71,139.72,139.59,139.61,10021.0,131.9841,131.9936,131.8707,131.8896,10021.0
2018-05-09 10:00:00,139.59,139.68,139.49,139.65,7485.0,131.8707,131.9558,131.7763,131.9274,7485.0
2018-05-09 10:05:00,139.66,139.72,139.58,139.71,1885.0,131.9369,131.9936,131.8613,131.9841,1885.0
2018-05-09 10:10:00,139.73,139.83,139.68,139.81,8345.0,132.003,132.0975,131.9558,132.0786,8345.0
2018-05-09 10:15:00,139.81,139.82,139.76,139.8,4674.0,132.0786,132.088,132.0313,132.0691,4674.0
2018-05-09 10:20:00,139.78,139.84,139.73,139.73,5302.0,132.0502,132.1069,132.003,132.003,5302.0
2018-05-09 10:25:00,139.76,139.76,139.61,139.64,1081.0,132.0313,132.0313,131.8896,131.918,1081.0
2018-05-09 10:30:00,139.7,139.74,139.56,139.56,3097.0,131.9747,132.0124,131.8424,131.8424,3097.0
2018-05-09 10:35:00,139.66,139.69,139.63,139.67,890.0,131.9369,131.9652,131.9085,131.9463,890.0
2018-05-09 10:40:00,139.67,139.76,139.65,139.75,6558.0,131.9463,132.0313,131.9274,132.0219,6558.0
2018-05-09 10:45:00,139.73,139.75,139.68,139.73,6659.0,132.003,132.0219,131.9558,132.003,6659.0
2018-05-09 10:50:00,139.71,139.71,139.44,139.44,13157.0,131.9841,131.9841,131.729,131.729,13157.0
2018-05-09 10:55:00,139.42,139.47,139.36,139.39,4284.0,131.7101,131.7574,131.6535,131.6818,4284.0
2018-05-09 11:00:00,139.42,139.45,139.34,139.4,4112.0,131.7101,131.7385,131.6346,131.6912,4112.0
2018-05-09 11:05:00,139.38,139.45,139.35,139.45,3478.0,131.6724,131.7385,131.644,131.7385,3478.0
2018-05-09 11:10:00,139.46,139.52,139.45,139.47,10559.0,131.7479,131.8046,131.7385,131.7574,10559.0
2018-05-09 11:15:00,139.46,139.6,139.45,139.59,2066.0,131.7479,131.8802,131.7385,131.8707,2066.0
2018-05-09 11:20:00,139.59,139.64,139.59,139.6,1183.0,131.8707,131.918,131.8707,131.8802,1183.0
2018-05-09 11:25:00,139.62,139.64,139.56,139.62,1497.0,131.8991,131.918,131.8424,131.8991,1497.0
2018-05-09 11:30:00,139.61,139.67,139.59,139.65,3674.0,131.8896,131.9463,131.8707,131.9274,3674.0
2018-05-09 11:35:00,139.65,139.66,139.61,139.63,951.0,131.9274,131.9369,131.8896,131.9085,951.0
2018-05-09 11:40:00,139.67,139.73,139.6,139.7,10180.0,131.9463,132.003,131.8802,131.9747,10180.0
2018-05-09 11:45:00,139.71,139.73,139.65,139.7,5831.0,131.9841,132.003,131.9274,131.9747,5831.0
2018-05-09 11:50:00,139.67,139.67,139.62,139.62,2820.0,131.9463,131.9463,131.8991,131.8991,2820.0
2018-05-09 11:55:00,139.67,139.75,139.67,139.75,5316.0,131.9463,132.0219,131.9463,132.0219,5316.0
2018-05-09 12:00:00,139.74,139.85,139.74,139.77,2571.0,132.0124,132.1164,132.0124,132.0408,2571.0
2018-05-09 12:05:00,139.77,139.79,139.74,139.74,1861.0,132.0408,132.0597,132.0124,132.0124,1861.0
2018-05-09 12:10:00,139.78,139.79,139.73,139.79,3874.0,132.0502,132.0597,132.003,132.0597,3874.0
2018-05-09 12:15:00,139.79,139.81,139.76,139.77,1072.0,132.0597,132.0786,132.0313,132.0408,1072.0
2018-05-09 12:20:00,139.8,140.01,139.8,140.01,2798.0,132.0691,132.2675,132.0691,132.2675,2798.0
2018-05-09 12:25:00,139.99,140.14,139.99,140.14,7538.0,132.2486,132.3903,132.2486,132.3903,7538.0
2018-05-09 12:30:00,140.11,140.21,140.1,140.21,15027.0,132.362,132.4565,132.3525,132.4565,15027.0
2018-05-09 12:35:00,140.2,140.22,140.08,140.08,9578.0,132.447,132.4659,132.3336,132.3336,9578.0
2018-05-09 12:40:00,140.06,140.22,140.06,140.2,10024.0,132.3148,132.4659,132.3148,132.447,10024.0
2018-05-09 12:45:00,140.2,140.43,140.2,140.4,10776.0,132.447,132.6643,132.447,132.6359,10776.0
2018-05-09 12:50:00,140.44,140.44,140.36,140.4,16996.0,132.6737,132.6737,132.5982,132.6359,16996.0
2018-05-09 12:55:00,140.43,140.44,140.35,140.36,8603.0,132.6643,132.6737,132.5887,132.5982,8603.0
2018-05-09 13:00:00,140.37,140.52,140.37,140.47,9745.0,132.6076,132.7493,132.6076,132.7021,9745.0
2018-05-09 13:05:00,140.46,140.49,140.42,140.48,5996.0,132.6926,132.721,132.6548,132.7115,5996.0
2018-05-09 13:10:00,140.46,140.47,140.37,140.41,11051.0,132.6926,132.7021,132.6076,132.6454,11051.0
2018-05-09 13:15:00,140.42,140.44,140.34,140.37,23867.0,132.6548,132.6737,132.5793,132.6076,23867.0
2018-05-09 13:20:00,140.38,140.48,140.38,140.46,3953.0,132.6171,132.7115,132.6171,132.6926,3953.0
2018-05-09 13:25:00,140.46,140.6,140.43,140.58,6103.0,132.6926,132.8249,132.6643,132.806,6103.0
2018-05-09 13:30:00,140.6,140.66,140.59,140.64,5062.0,132.8249,132.8816,132.8154,132.8627,5062.0
2018-05-09 13:35:00,140.65,140.67,140.61,140.64,5448.0,132.8721,132.891,132.8343,132.8627,5448.0
2018-05-09 13:40:00,140.65,140.66,140.64,140.66,11825.0,132.8721,132.8816,132.8627,132.8816,11825.0
2018-05-09 13:45:00,140.67,140.74,140.63,140.73,6401.0,132.891,132.9571,132.8532,132.9477,6401.0
2018-05-09 13:50:00,140.75,140.76,140.7,140.75,3090.0,132.9666,132.976,132.9194,132.9666,3090.0
2018-05-09 13:55:00,140.72,140.74,140.65,140.73,6634.0,132.9383,132.9571,132.8721,132.9477,6634.0
2018-05-09 14:00:00,140.74,140.75,140.65,140.7,1801.0,132.9571,132.9666,132.8721,132.9194,1801.0
2018-05-09 14:05:00,140.65,140.75,140.64,140.74,2703.0,132.8721,132.9666,132.8627,132.9571,2703.0
2018-05-09 14:10:00,140.75,140.84,140.75,140.79,4185.0,132.9666,133.0516,132.9666,133.0044,4185.0
2018-05-09 14:15:00,140.81,140.82,140.7,140.7,4605.0,133.0233,133.0327,132.9194,132.9194,4605.0
2018-05-09 14:20:00,140.7,140.7,140.58,140.6,6082.0,132.9194,132.9194,132.806,132.8249,6082.0
2018-05-09 14:25:00,140.62,140.63,140.55,140.6,7943.0,132.8438,132.8532,132.7777,132.8249,7943.0
2018-05-09 14:30:00,140.62,140.72,140.6,140.72,12326.0,132.8438,132.9383,132.8249,132.9383,12326.0
2018-05-09 14:35:00,140.73,140.76,140.65,140.65,2776.0,132.9477,132.976,132.8721,132.8721,2776.0
2018-05-09 14:40:00,140.66,140.75,140.66,140.69,30110.0,132.8816,132.9666,132.8816,132.9099,30110.0
2018-05-09 14:45:00,140.68,140.79,140.68,140.79,5293.0,132.9005,133.0044,132.9005,133.0044,5293.0
2018-05-09 14:50:00,140.77,140.82,140.66,140.66,17038.0,132.9855,133.0327,132.8816,132.8816,17038.0
2018-05-09 14:55:00,140.68,140.77,140.68,140.76,8130.0,132.9005,132.9855,132.9005,132.976,8130.0
2018-05-09 15:00:00,140.72,140.73,140.68,140.69,5133.0,132.9383,132.9477,132.9005,132.9099,5133.0
2018-05-09 15:05:00,140.68,140.82,140.67,140.76,9933.0,132.9005,133.0327,132.891,132.976,9933.0
2018-05-09 15:10:00,140.74,140.74,140.63,140.63,10792.0,132.9571,132.9571,132.8532,132.8532,10792.0
2018-05-09 15:15:00,140.64,140.67,140.55,140.62,9979.0,132.8627,132.891,132.7777,132.8438,9979.0
2018-05-09 15:20:00,140.58,140.68,140.58,140.65,9171.0,132.806,132.9005,132.806,132.8721,9171.0
2018-05-09 15:25:00,140.66,140.68,140.59,140.6,3261.0,132.8816,132.9005,132.8154,132.8249,3261.0
2018-05-09 15:30:00,140.63,140.68,140.57,140.57,8285.0,132.8532,132.9005,132.7965,132.7965,8285.0
2018-05-09 15:35:00,140.58,140.61,140.53,140.55,5201.0,132.806,132.8343,132.7588,132.7777,5201.0
2018-05-09 15:40:00,140.53,140.55,140.48,140.5,7869.0,132.7588,132.7777,132.7115,132.7304,7869.0
2018-05-09 15:45:00,140.49,140.6,140.49,140.58,12316.0,132.721,132.8249,132.721,132.806,12316.0
2018-05-09 15:50:00,140.59,140.67,140.59,140.62,29942.0,132.8154,132.891,132.8154,132.8438,29942.0
2018-05-09 15:55:00,140.62,140.71,140.58,140.71,33285.0,132.8438,132.9288,132.806,132.9288,33285.0
2018-05-10 09:30:00,140.99,141.22,140.98,141.11,15532.0,133.1933,133.4106,133.1839,133.3067,15532.0
2018-05-10 09:35:00,141.09,141.27,141.07,141.26,29323.0,133.2878,133.4578,133.2689,133.4484,29323.0
2018-05-10 09:40:00,141.3,141.38,141.26,141.38,27445.0,133.4862,133.5618,133.4484,133.5618,27445.0
2018-05-10 09:45:00,141.35,141.38,141.29,141.29,7379.0,133.5334,133.5618,133.4767,133.4767,7379.0
2018-05-10 09:50:00,141.25,141.36,141.25,141.36,3429.0,133.4389,133.5429,133.4389,133.5429,3429.0
2018-05-10 09:55:00,141.42,141.46,141.41,141.42,12081.0,133.5995,133.6373,133.5901,133.5995,12081.0
2018-05-10 10:00:00,141.45,141.46,141.3,141.42,20438.0,133.6279,133.6373,133.4862,133.5995,20438.0
2018-05-10 10:05:00,141.39,141.45,141.37,141.41,19084.0,133.5712,133.6279,133.5523,133.5901,19084.0
2018-05-10 10:10:00,141.43,141.45,141.31,141.41,14372.0,133.609,133.6279,133.4956,133.5901,14372.0
2018-05-10 10:15:00,141.38,141.41,141.28,141.29,10497.0,133.5618,133.5901,133.4673,133.4767,10497.0
2018-05-10 10:20:00,141.33,141.36,141.29,141.3,11939.0,133.5145,133.5429,133.4767,133.4862,11939.0
2018-05-10 10:25:00,141.33,141.48,141.33,141.46,9885.0,133.5145,133.6562,133.5145,133.6373,9885.0
2018-05-10 10:30:00,141.5,141.54,141.47,141.54,2108.0,133.6751,133.7129,133.6468,133.7129,2108.0
2018-05-10 10:35:00,141.56,141.6,141.55,141.57,2695.0,133.7318,133.7696,133.7224,133.7412,2695.0
2018-05-10 10:40:00,141.56,141.64,141.55,141.57,7838.0,133.7318,133.8074,133.7224,133.7412,7838.0
2018-05-10 10:45:00,141.55,141.64,141.55,141.62,3406.0,133.7224,133.8074,133.7224,133.7885,3406.0
2018-05-10 10:50:00,141.6,141.65,141.58,141.58,2147.0,133.7696,133.8168,133.7507,133.7507,2147.0
2018-05-10 10:55:00,141.63,141.67,141.59,141.59,3404.0,133.7979,133.8357,133.7601,133.7601,3404.0
2018-05-10 11:00:00,141.6,141.71,141.58,141.66,5343.0,133.7696,133.8735,133.7507,133.8263,5343.0
2018-05-10 11:05:00,141.65,141.68,141.62,141.64,2980.0,133.8168,133.8452,133.7885,133.8074,2980.0
2018-05-10 11:10:00,141.62,141.71,141.62,141.71,828.0,133.7885,133.8735,133.7885,133.8735,828.0
2018-05-10 11:15:00,141.74,141.8,141.71,141.76,9364.0,133.9018,133.9585,133.8735,133.9207,9364.0
2018-05-10 11:20:00,141.77,141.82,141.75,141.78,6771.0,133.9302,133.9774,133.9113,133.9396,6771.0
2018-05-10 11:25:00,141.81,141.84,141.75,141.75,6456.0,133.968,133.9963,133.9113,133.9113,6456.0
2018-05-10 11:30:00,141.74,141.76,141.69,141.73,4259.0,133.9018,133.9207,133.8546,133.8924,4259.0
2018-05-10 11:35:00,141.73,141.77,141.73,141.76,5514.0,133.8924,133.9302,133.8924,133.9207,5514.0
2018-05-10 11:40:00,141.78,141.8,141.74,141.78,8388.0,133.9396,133.9585,133.9018,133.9396,8388.0
2018-05-10 11:45:00,141.8,141.83,141.8,141.83,9032.0,133.9585,133.9869,133.9585,133.9869,9032.0
2018-05-10 11:50:00,141.83,141.83,141.75,141.75,12281.0,133.9869,133.9869,133.9113,133.9113,12281.0
2018-05-10 11:55:00,141.77,141.84,141.75,141.83,23574.0,133.9302,133.9963,133.9113,133.9869,23574.0
2018-05-10 12:00:00,141.81,141.83,141.78,141.82,37432.0,133.968,133.9869,133.9396,133.9774,37432.0
2018-05-10 12:05:00,141.83,141.97,141.83,141.95,4554.0,133.9869,134.1191,133.9869,134.1002,4554.0
2018-05-10 12:10:00,141.95,142.03,141.95,141.99,4644.0,134.1002,134.1758,134.1002,134.138,4644.0
2018-05-10 12:15:00,141.98,141.98,141.9,141.9,1605.0,134.1286,134.1286,134.053,134.053,1605.0
2018-05-10 12:20:00,141.91,141.93,141.88,141.9,2670.0,134.0624,134.0813,134.0341,134.053,2670.0
2018-05-10 12:25:00,141.91,142.07,141.91,142.05,3617.0,134.0624,134.2136,134.0624,134.1947,3617.0
2018-05-10 12:30:00,142.01,142.09,141.95,142.05,7553.0,134.1569,134.2325,134.1002,134.1947,7553.0
2018-05-10 12:35:00,142.03,142.09,142.02,142.08,2325.0,134.1758,134.2325,134.1664,134.223,2325.0
2018-05-10 12:40:00,142.06,142.12,142.04,142.05,2675.0,134.2042,134.2608,134.1853,134.1947,2675.0
2018-05-10 12:45:00,142.06,142.06,142.01,142.03,2174.0,134.2042,134.2042,134.1569,134.1758,2174.0
2018-05-10 12:50:00,142.04,142.04,141.98,141.98,3078.0,134.1853,134.1853,134.1286,134.1286,3078.0
2018-05-10 12:55:00,142.0,142.06,142.0,142.03,5147.0,134.1475,134.2042,134.1475,134.1758,5147.0
2018-05-10 13:00:00,142.05,142.15,142.04,142.15,8098.0,134.1947,134.2892,134.1853,134.2892,8098.0
2018-05-10 13:05:00,142.14,142.15,142.12,142.13,1145.0,134.2797,134.2892,134.2608,134.2703,1145.0
2018-05-10 13:10:00,142.2,142.2,142.09,142.09,2109.0,134.3364,134.3364,134.2325,134.2325,2109.0
2018-05-10 13:15:00,142.1,142.13,142.09,142.11,4094.0,134.2419,134.2703,134.2325,134.2514,4094.0
2018-05-10 13:20:00,142.13,142.18,142.11,142.15,5609.0,134.2703,134.3175,134.2514,134.2892,5609.0
2018-05-10 13:25:00,142.11,142.11,142.0,142.0,1483.0,134.2514,134.2514,134.1475,134.1475,1483.0
2018-05-10 13:30:00,141.98,142.05,141.93,141.98,15015.0,134.1286,134.1947,134.0813,134.1286,15015.0
2018-05-10 13:35:00,142.02,142.02,141.92,141.93,8189.0,134.1664,134.1664,134.0719,134.0813,8189.0
2018-05-10 13:40:00,141.95,141.95,141.83,141.88,9052.0,134.1002,134.1002,133.9869,134.0341,9052.0
2018-05-10 13:45:00,141.85,141.85,141.76,141.77,7145.0,134.0058,134.0058,133.9207,133.9302,7145.0
2018-05-10 13:50:00,141.75,141.84,141.75,141.8,2617.0,133.9113,133.9963,133.9113,133.9585,2617.0
2018-05-10 13:55:00,141.77,141.81,141.73,141.79,16581.0,133.9302,133.968,133.8924,133.9491,16581.0
2018-05-10 14:00:00,141.8,141.8,141.66,141.75,2301.0,133.9585,133.9585,133.8263,133.9113,2301.0
2018-05-10 14:05:00,141.75,141.89,141.75,141.89,8339.0,133.9113,134.0436,133.9113,134.0436,8339.0
2018-05-10 14:10:00,141.9,141.96,141.88,141.96,15650.0,134.053,134.1097,134.0341,134.1097,15650.0
2018-05-10 14:15:00,141.95,141.96,141.88,141.9,30435.0,134.1002,134.1097,134.0341,134.053,30435.0
2018-05-10 14:20:00,141.92,141.92,141.82,141.86,4127.0,134.0719,134.0719,133.9774,134.0152,4127.0
2018-05-10 14:25:00,141.85,141.92,141.83,141.91,4118.0,134.0058,134.0719,133.9869,134.0624,4118.0
2018-05-10 14:30:00,141.93,141.94,141.81,141.81,2619.0,134.0813,134.0908,133.968,133.968,2619.0
2018-05-10 14:35:00,141.8,141.8,141.6,141.64,7865.0,133.9585,133.9585,133.7696,133.8074,7865.0
2018-05-10 14:40:00,141.61,141.7,141.54,141.7,11481.0,133.779,133.8641,133.7129,133.8641,11481.0
2018-05-10 14:45:00,141.68,141.89,141.68,141.89,6945.0,133.8452,134.0436,133.8452,134.0436,6945.0
2018-05-10 14:50:00,141.86,141.96,141.83,141.87,4851.0,134.0152,134.1097,133.9869,134.0247,4851.0
2018-05-10 14:55:00,141.86,141.93,141.84,141.91,13194.0,134.0152,134.0813,133.9963,134.0624,13194.0
2018-05-10 15:00:00,141.96,141.98,141.8,141.8,16384.0,134.1097,134.1286,133.9585,133.9585,16384.0
2018-05-10 15:05:00,141.79,141.85,141.78,141.84,2373.0,133.9491,134.0058,133.9396,133.9963,2373.0
2018-05-10 15:10:00,141.81,141.9,141.73,141.86,5396.0,133.968,134.053,133.8924,134.0152,5396.0
2018-05-10 15:15:00,141.91,141.95,141.79,141.81,14910.0,134.0624,134.1002,133.9491,133.968,14910.0
2018-05-10 15:20:00,141.83,141.88,141.79,141.83,28676.0,133.9869,134.0341,133.9491,133.9869,28676.0
2018-05-10 15:25:00,141.8,141.87,141.78,141.83,13150.0,133.9585,134.0247,133.9396,133.9869,13150.0
2018-05-10 15:30:00,141.86,141.86,141.77,141.83,8215.0,134.0152,134.0152,133.9302,133.9869,8215.0
2018-05-10 15:35:00,141.83,141.89,141.8,141.85,2823.0,133.9869,134.0436,133.9585,134.0058,2823.0
2018-05-10 15:40:00,141.83,141.93,141.81,141.87,6196.0,133.9869,134.0813,133.968,134.0247,6196.0
2018-05-10 15:45:00,141.89,141.96,141.87,141.96,9535.0,134.0436,134.1097,134.0247,134.1097,9535.0
2018-05-10 15:50:00,141.96,142.09,141.91,141.91,31814.0,134.1097,134.2325,134.0624,134.0624,31814.0
2018-05-10 15:55:00,141.88,141.99,141.85,141.97,110385.0,134.0341,134.138,134.0058,134.1191,110385.0
2018-05-11 09:30:00,142.03,142.03,141.85,142.03,17957.0,134.1758,134.1758,134.0058,134.1758,17957.0
2018-05-11 09:35:00,142.04,142.09,142.02,142.05,967.0,134.1853,134.2325,134.1664,134.1947,967.0
2018-05-11 09:40:00,142.03,142.03,141.94,142.02,2455.0,134.1758,134.1758,134.0908,134.1664,2455.0
2018-05-11 09:45:00,142.16,142.16,141.98,141.99,2074.0,134.2986,134.2986,134.1286,134.138,2074.0
2018-05-11 09:50:00,141.97,142.12,141.9,142.1,2247.0,134.1191,134.2608,134.053,134.2419,2247.0
2018-05-11 09:55:00,142.15,142.28,142.15,142.27,1558.0,134.2892,134.412,134.2892,134.4025,1558.0
2018-05-11 10:00:00,142.26,142.3,142.2,142.2,1077.0,134.3931,134.4309,134.3364,134.3364,1077.0
2018-05-11 10:05:00,142.25,142.37,142.22,142.32,810317.0,134.3836,134.497,134.3553,134.4498,810317.0
2018-05-11 10:10:00,142.33,142.41,142.25,142.32,253268.0,134.4592,134.5348,134.3836,134.4498,253268.0
2018-05-11 10:15:00,142.32,142.34,142.27,142.3,146619.0,134.4498,134.4687,134.4025,134.4309,146619.0
2018-05-11 10:20:00,142.29,142.4,142.29,142.32,10899.0,134.4214,134.5254,134.4214,134.4498,10899.0
2018-05-11 10:25:00,142.35,142.39,142.32,142.33,27119.0,134.4781,134.5159,134.4498,134.4592,27119.0
2018-05-11 10:30:00,142.33,142.33,142.2,142.32,7708.0,134.4592,134.4592,134.3364,134.4498,7708.0
2018-05-11 10:35:00,142.29,142.4,142.29,142.34,3149.0,134.4214,134.5254,134.4214,134.4687,3149.0
2018-05-11 10:40:00,142.3,142.38,142.3,142.37,8354.0,134.4309,134.5065,134.4309,134.497,8354.0
2018-05-11 10:45:00,142.38,142.42,142.32,142.34,7501.0,134.5065,134.5442,134.4498,134.4687,7501.0
2018-05-11 10:50:00,142.34,142.45,142.34,142.44,6533.0,134.4687,134.5726,134.4687,134.5631,6533.0
2018-05-11 10:55:00,142.46,142.49,142.43,142.47,9705.0,134.582,134.6104,134.5537,134.5915,9705.0
2018-05-11 11:00:00,142.5,142.5,142.43,142.46,1220.0,134.6198,134.6198,134.5537,134.582,1220.0
2018-05-11 11:05:00,142.47,142.47,142.32,142.32,2755.0,134.5915,134.5915,134.4498,134.4498,2755.0
2018-05-11 11:10:00,142.31,142.36,142.29,142.36,5878.0,134.4403,134.4876,134.4214,134.4876,5878.0
2018-05-11 11:15:00,142.33,142.34,142.23,142.24,5417.0,134.4592,134.4687,134.3648,134.3742,5417.0
2018-05-11 11:20:00,142.22,142.28,142.19,142.26,7747.0,134.3553,134.412,134.327,134.3931,7747.0
2018-05-11 11:25:00,142.29,142.31,142.23,142.23,7889.0,134.4214,134.4403,134.3648,134.3648,7889.0
2018-05-11 11:30:00,142.22,142.28,142.13,142.14,5177.0,134.3553,134.412,134.2703,134.2797,5177.0
2018-05-11 11:35:00,142.16,142.2,142.13,142.15,4377.0,134.2986,134.3364,134.2703,134.2892,4377.0
2018-05-11 11:40:00,142.18,142.22,142.17,142.2,3799.0,134.3175,134.3553,134.3081,134.3364,3799.0
2018-05-11 11:45:00,142.19,142.21,142.13,142.13,1708.0,134.327,134.3459,134.2703,134.2703,1708.0
2018-05-11 11:50:00,142.14,142.22,142.14,142.2,4939.0,134.2797,134.3553,134.2797,134.3364,4939.0
2018-05-11 11:55:00,142.24,142.26,142.23,142.26,1829.0,134.3742,134.3931,134.3648,134.3931,1829.0
2018-05-11 12:00:00,142.26,142.3,142.23,142.29,6953.0,134.3931,134.4309,134.3648,134.4214,6953.0
2018-05-11 12:05:00,142.28,142.31,142.26,142.26,2256.0,134.412,134.4403,134.3931,134.3931,2256.0
2018-05-11 12:10:00,142.22,142.23,142.08,142.1,4335.0,134.3553,134.3648,134.223,134.2419,4335.0
2018-05-11 12:15:00,142.01,142.05,141.98,142.01,4556.0,134.1569,134.1947,134.1286,134.1569,4556.0
2018-05-11 12:20:00,142.01,142.02,141.94,141.95,1807.0,134.1569,134.1664,134.0908,134.1002,1807.0
2018-05-11 12:25:00,141.94,141.95,141.81,141.85,8993.0,134.0908,134.1002,133.968,134.0058,8993.0
2018-05-11 12:30:00,141.83,141.94,141.82,141.94,4490.0,133.9869,134.0908,133.9774,134.0908,4490.0
2018-05-11 12:35:00,141.94,141.94,141.87,141.94,3299.0,134.0908,134.0908,134.0247,134.0908,3299.0
2018-05-11 12:40:00,141.93,141.93,141.87,141.88,2807.0,134.0813,134.0813,134.0247,134.0341,2807.0
2018-05-11 12:45:00,141.87,141.99,141.87,141.99,5753.0,134.0247,134.138,134.0247,134.138,5753.0
2018-05-11 12:50:00,141.99,142.01,141.96,142.01,6933.0,134.138,134.1569,134.1097,134.1569,6933.0
2018-05-11 12:55:00,141.98,142.04,141.96,142.0,3055.0,134.1286,134.1853,134.1097,134.1475,3055.0
2018-05-11 13:00:00,141.98,142.0,141.95,141.95,1571.0,134.1286,134.1475,134.1002,134.1002,1571.0
2018-05-11 13:05:00,141.96,142.06,141.96,142.03,3718.0,134.1097,134.2042,134.1097,134.1758,3718.0
2018-05-11 13:10:00,142.05,142.06,141.99,141.99,2346.0,134.1947,134.2042,134.138,134.138,2346.0
2018-05-11 13:15:00,141.99,142.09,141.96,141.97,5676.0,134.138,134.2325,134.1097,134.1191,5676.0
2018-05-11 13:20:00,141.99,142.04,141.99,142.04,8157.0,134.138,134.1853,134.138,134.1853,8157.0
2018-05-11 13:25:00,141.97,142.05,141.97,142.03,8355.0,134.1191,134.1947,134.1191,134.1758,8355.0
2018-05-11 13:30:00,141.98,142.0,141.96,141.96,1545.0,134.1286,134.1475,134.1097,134.1097,1545.0
2018-05-11 13:35:00,141.97,141.97,141.87,141.9,2567.0,134.1191,134.1191,134.0247,134.053,2567.0
2018-05-11 13:40:00,141.9,141.91,141.82,141.84,5376.0,134.053,134.0624,133.9774,133.9963,5376.0
2018-05-11 13:45:00,141.84,141.91,141.83,141.9,20739.0,133.9963,134.0624,133.9869,134.053,20739.0
2018-05-11 13:50:00,141.89,141.99,141.85,141.97,2919.0,134.0436,134.138,134.0058,134.1191,2919.0
2018-05-11 13:55:00,141.95,141.97,141.91,141.94,4225.0,134.1002,134.1191,134.0624,134.0908,4225.0
2018-05-11 14:00:00,141.95,141.95,141.83,141.83,20513.0,134.1002,134.1002,133.9869,133.9869,20513.0
2018-05-11 14:05:00,141.86,141.88,141.76,141.76,4230.0,134.0152,134.0341,133.9207,133.9207,4230.0
2018-05-11 14:10:00,141.76,141.78,141.67,141.68,3787.0,133.9207,133.9396,133.8357,133.8452,3787.0
2018-05-11 14:15:00,141.71,141.89,141.71,141.89,7038.0,133.8735,134.0436,133.8735,134.0436,7038.0
2018-05-11 14:20:00,141.87,142.01,141.87,141.99,3222.0,134.0247,134.1569,134.0247,134.138,3222.0
2018-05-11 14:25:00,142.01,142.02,141.98,141.98,2300.0,134.1569,134.1664,134.1286,134.1286,2300.0
2018-05-11 14:30:00,141.99,142.01,141.94,141.95,7055.0,134.138,134.1569,134.0908,134.1002,7055.0
2018-05-11 14:35:00,141.96,142.04,141.93,142.02,2915.0,134.1097,134.1853,134.0813,134.1664,2915.0
2018-05-11 14:40:00,142.02,142.03,141.92,141.92,6832.0,134.1664,134.1758,134.0719,134.0719,6832.0
2018-05-11 14:45:00,141.89,142.01,141.89,141.99,7837.0,134.0436,134.1569,134.0436,134.138,7837.0
2018-05-11 14:50:00,141.98,141.98,141.87,141.89,3164.0,134.1286,134.1286,134.0247,134.0436,3164.0
2018-05-11 14:55:00,141.93,142.02,141.87,141.99,2442.0,134.0813,134.1664,134.0247,134.138,2442.0
2018-05-11 15:00:00,141.99,142.05,141.99,142.04,5002.0,134.138,134.1947,134.138,134.1853,5002.0
2018-05-11 15:05:00,142.03,142.15,142.02,142.12,6870.0,134.1758,134.2892,134.1664,134.2608,6870.0
2018-05-11 15:10:00,142.14,142.15,142.1,142.11,3927.0,134.2797,134.2892,134.2419,134.2514,3927.0
2018-05-11 15:15:00,142.12,142.12,142.02,142.09,52277.0,134.2608,134.2608,134.1664,134.2325,52277.0
2018-05-11 15:20:00,142.12,142.12,142.04,142.07,5747.0,134.2608,134.2608,134.1853,134.2136,5747.0
2018-05-11 15:25:00,142.07,142.12,142.06,142.11,5734.0,134.2136,134.2608,134.2042,134.2514,5734.0
2018-05-11 15:30:00,142.11,142.16,142.07,142.15,21076.0,134.2514,134.2986,134.2136,134.2892,21076.0
2018-05-11 15:35:00,142.16,142.27,142.16,142.26,23097.0,134.2986,134.4025,134.2986,134.3931,23097.0
2018-05-11 15:40:00,142.25,142.25,142.14,142.16,11074.0,134.3836,134.3836,134.2797,134.2986,11074.0
2018-05-11 15:45:00,142.16,142.17,142.09,142.11,20619.0,134.2986,134.3081,134.2325,134.2514,20619.0
2018-05-11 15:50:00,142.12,142.19,142.07,142.08,16563.0,134.2608,134.327,134.2136,134.223,16563.0
2018-05-11 15:55:00,142.08,142.24,142.07,142.24,34441.0,134.223,134.3742,134.2136,134.3742,34441.0
2018-05-14 09:30:00,142.51,142.79,142.51,142.79,20162.0,134.6293,134.8938,134.6293,134.8938,20162.0
2018-05-14 09:35:00,142.71,142.75,142.65,142.68,37480.0,134.8182,134.856,134.7615,134.7899,37480.0
2018-05-14 09:40:00,142.69,142.81,142.68,142.81,4007.0,134.7993,134.9127,134.7899,134.9127,4007.0
2018-05-14 09:45:00,142.86,142.86,142.79,142.84,12735.0,134.9599,134.9599,134.8938,134.941,12735.0
2018-05-14 09:50:00,142.84,142.88,142.77,142.88,3134.0,134.941,134.9788,134.8749,134.9788,3134.0
2018-05-14 09:55:00,142.87,142.87,142.83,142.85,5742.0,134.9694,134.9694,134.9316,134.9505,5742.0
2018-05-14 10:00:00,142.79,142.82,142.75,142.75,13794.0,134.8938,134.9221,134.856,134.856,13794.0
2018-05-14 10:05:00,142.74,142.75,142.66,142.75,11713.0,134.8465,134.856,134.771,134.856,11713.0
2018-05-14 10:10:00,142.74,142.87,142.72,142.83,7297.0,134.8465,134.9694,134.8277,134.9316,7297.0
2018-05-14 10:15:00,142.83,142.87,142.78,142.78,3424.0,134.9316,134.9694,134.8843,134.8843,3424.0
2018-05-14 10:20:00,142.87,142.89,142.84,142.88,2947.0,134.9694,134.9883,134.941,134.9788,2947.0
2018-05-14 10:25:00,142.89,142.92,142.87,142.92,1256.0,134.9883,135.0166,134.9694,135.0166,1256.0
2018-05-14 10:30:00,142.96,143.01,142.94,143.01,4864.0,135.0544,135.1016,135.0355,135.1016,4864.0
2018-05-14 10:35:00,143.0,143.02,142.94,142.94,4747.0,135.0922,135.1111,135.0355,135.0355,4747.0
2018-05-14 10:40:00,142.94,143.04,142.94,142.98,9762.0,135.0355,135.13,135.0355,135.0733,9762.0
2018-05-14 10:45:00,142.94,142.95,142.87,142.89,6554.0,135.0355,135.0449,134.9694,134.9883,6554.0
2018-05-14 10:50:00,142.9,142.9,142.83,142.85,4529.0,134.9977,134.9977,134.9316,134.9505,4529.0
2018-05-14 10:55:00,142.87,142.89,142.77,142.77,3797.0,134.9694,134.9883,134.8749,134.8749,3797.0
2018-05-14 11:00:00,142.74,142.82,142.74,142.78,5795.0,134.8465,134.9221,134.8465,134.8843,5795.0
2018-05-14 11:05:00,142.82,142.85,142.81,142.82,4027.0,134.9221,134.9505,134.9127,134.9221,4027.0
2018-05-14 11:10:00,142.82,142.88,142.82,142.83,2201.0,134.9221,134.9788,134.9221,134.9316,2201.0
2018-05-14 11:15:00,142.83,142.88,142.83,142.87,5654.0,134.9316,134.9788,134.9316,134.9694,5654.0
2018-05-14 11:20:00,142.92,142.96,142.8,142.81,13100.0,135.0166,135.0544,134.9032,134.9127,13100.0
2018-05-14 11:25:00,142.8,142.81,142.7,142.71,12089.0,134.9032,134.9127,134.8088,134.8182,12089.0
2018-05-14 11:30:00,142.76,142.77,142.75,142.77,2467.0,134.8654,134.8749,134.856,134.8749,2467.0
2018-05-14 11:35:00,142.74,142.78,142.73,142.73,3514.0,134.8465,134.8843,134.8371,134.8371,3514.0
2018-05-14 11:40:00,142.71,142.71,142.58,142.58,6584.0,134.8182,134.8182,134.6954,134.6954,6584.0
2018-05-14 11:45:00,142.61,142.62,142.52,142.6,25882.0,134.7237,134.7332,134.6387,134.7143,25882.0
2018-05-14 11:50:00,142.59,142.61,142.59,142.6,1544.0,134.7048,134.7237,134.7048,134.7143,1544.0
2018-05-14 11:55:00,142.64,142.65,142.63,142.64,2416.0,134.7521,134.7615,134.7426,134.7521,2416.0
2018-05-14 12:00:00,142.62,142.8,142.59,142.62,23779.0,134.7332,134.9032,134.7048,134.7332,23779.0
2018-05-14 12:05:00,142.6,142.72,142.58,142.7,1999.0,134.7143,134.8277,134.6954,134.8088,1999.0
2018-05-14 12:10:00,142.69,142.72,142.67,142.72,4282.0,134.7993,134.8277,134.7804,134.8277,4282.0
2018-05-14 12:15:00,142.71,142.72,142.68,142.68,5012.0,134.8182,134.8277,134.7899,134.7899,5012.0
2018-05-14 12:20:00,142.66,142.67,142.63,142.66,4946.0,134.771,134.7804,134.7426,134.771,4946.0
2018-05-14 12:25:00,142.66,142.67,142.61,142.62,3472.0,134.771,134.7804,134.7237,134.7332,3472.0
2018-05-14 12:30:00,142.66,142.68,142.64,142.66,3754.0,134.771,134.7899,134.7521,134.771,3754.0
2018-05-14 12:35:00,142.66,142.7,142.64,142.68,4594.0,134.771,134.8088,134.7521,134.7899,4594.0
2018-05-14 12:40:00,142.67,142.67,142.56,142.61,4149.0,134.7804,134.7804,134.6765,134.7237,4149.0
2018-05-14 12:45:00,142.65,142.67,142.57,142.57,4791.0,134.7615,134.7804,134.6859,134.6859,4791.0
2018-05-14 12:50:00,142.56,142.6,142.5,142.51,9772.0,134.6765,134.7143,134.6198,134.6293,9772.0
2018-05-14 12:55:00,142.5,142.5,142.39,142.39,1758.0,134.6198,134.6198,134.5159,134.5159,1758.0
2018-05-14 13:00:00,142.38,142.38,142.29,142.3,6274.0,134.5065,134.5065,134.4214,134.4309,6274.0
2018-05-14 13:05:00,142.34,142.39,142.33,142.36,3538.0,134.4687,134.5159,134.4592,134.4876,3538.0
2018-05-14 13:10:00,142.35,142.35,142.28,142.31,7837.0,134.4781,134.4781,134.412,134.4403,7837.0
2018-05-14 13:15:00,142.29,142.3,142.15,142.16,22315.0,134.4214,134.4309,134.2892,134.2986,22315.0
2018-05-14 13:20:00,142.14,142.15,142.12,142.13,4155.0,134.2797,134.2892,134.2608,134.2703,4155.0
2018-05-14 13:25:00,142.26,142.26,142.17,142.22,9032.0,134.3931,134.3931,134.3081,134.3553,9032.0
2018-05-14 13:30:00,142.23,142.32,142.13,142.31,6875.0,134.3648,134.4498,134.2703,134.4403,6875.0
2018-05-14 13:35:00,142.35,142.38,142.33,142.36,2182.0,134.4781,134.5065,134.4592,134.4876,2182.0
2018-05-14 13:40:00,142.39,142.39,142.35,142.39,1064.0,134.5159,134.5159,134.4781,134.5159,1064.0
2018-05-14 13:45:00,142.39,142.4,142.34,142.34,1491.0,134.5159,134.5254,134.4687,134.4687,1491.0
2018-05-14 13:50:00,142.33,142.36,142.33,142.34,1448.0,134.4592,134.4876,134.4592,134.4687,1448.0
2018-05-14 13:55:00,142.36,142.36,142.26,142.31,7328.0,134.4876,134.4876,134.3931,134.4403,7328.0
2018-05-14 14:00:00,142.31,142.33,142.2,142.25,11257.0,134.4403,134.4592,134.3364,134.3836,11257.0
2018-05-14 14:05:00,142.24,142.27,142.1,142.12,13857.0,134.3742,134.4025,134.2419,134.2608,13857.0
2018-05-14 14:10:00,142.11,142.16,142.09,142.1,13648.0,134.2514,134.2986,134.2325,134.2419,13648.0
2018-05-14 14:15:00,142.11,142.11,142.02,142.08,27212.0,134.2514,134.2514,134.1664,134.223,27212.0
2018-05-14 14:20:00,142.09,142.12,142.08,142.12,1052.0,134.2325,134.2608,134.223,134.2608,1052.0
2018-05-14 14:25:00,142.13,142.23,142.13,142.23,2684.0,134.2703,134.3648,134.2703,134.3648,2684.0
2018-05-14 14:30:00,142.19,142.27,142.19,142.25,3533.0,134.327,134.4025,134.327,134.3836,3533.0
2018-05-14 14:35:00,142.26,142.32,142.26,142.31,8943.0,134.3931,134.4498,134.3931,134.4403,8943.0
2018-05-14 14:40:00,142.32,142.32,142.19,142.25,5234.0,134.4498,134.4498,134.327,134.3836,5234.0
2018-05-14 14:45:00,142.24,142.27,142.2,142.2,7743.0,134.3742,134.4025,134.3364,134.3364,7743.0
2018-05-14 14:50:00,142.19,142.31,142.15,142.31,4710.0,134.327,134.4403,134.2892,134.4403,4710.0
2018-05-14 14:55:00,142.34,142.36,142.32,142.34,3146.0,134.4687,134.4876,134.4498,134.4687,3146.0
2018-05-14 15:00:00,142.35,142.41,142.3,142.34,5190.0,134.4781,134.5348,134.4309,134.4687,5190.0
2018-05-14 15:05:00,142.32,142.32,142.26,142.32,12174.0,134.4498,134.4498,134.3931,134.4498,12174.0
2018-05-14 15:10:00,142.35,142.41,142.33,142.37,9266.0,134.4781,134.5348,134.4592,134.497,9266.0
2018-05-14 15:15:00,142.33,142.33,142.27,142.31,8075.0,134.4592,134.4592,134.4025,134.4403,8075.0
2018-05-14 15:20:00,142.3,142.4,142.29,142.36,6110.0,134.4309,134.5254,134.4214,134.4876,6110.0
2018-05-14 15:25:00,142.35,142.4,142.33,142.34,131571.0,134.4781,134.5254,134.4592,134.4687,131571.0
2018-05-14 15:30:00,142.39,142.39,142.26,142.26,8422.0,134.5159,134.5159,134.3931,134.3931,8422.0
2018-05-14 15:35:00,142.26,142.3,142.24,142.27,3886.0,134.3931,134.4309,134.3742,134.4025,3886.0
2018-05-14 15:40:00,142.24,142.27,142.22,142.24,5539.0,134.3742,134.4025,134.3553,134.3742,5539.0
2018-05-14 15:45:00,142.22,142.23,142.09,142.09,8245.0,134.3553,134.3648,134.2325,134.2325,8245.0
2018-05-14 15:50:00,142.07,142.21,142.06,142.1,26002.0,134.2136,134.3459,134.2042,134.2419,26002.0
2018-05-14 15:55:00,142.1,142.26,142.1,142.26,29322.0,134.2419,134.3931,134.2419,134.3931,29322.0
2018-05-15 09:30:00,141.41,141.41,140.97,141.03,24909.0,133.5901,133.5901,133.1744,133.2311,24909.0
2018-05-15 09:35:00,141.09,141.13,140.95,140.95,11013.0,133.2878,133.3256,133.1555,133.1555,11013.0
2018-05-15 09:40:00,141.02,141.02,140.77,140.91,16114.0,133.2217,133.2217,132.9855,133.1177,16114.0
2018-05-15 09:45:00,140.95,140.98,140.83,140.86,8840.0,133.1555,133.1839,133.0422,133.0705,8840.0
2018-05-15 09:50:00,140.87,140.96,140.85,140.85,8810.0,133.08,133.165,133.0611,133.0611,8810.0
2018-05-15 09:55:00,140.78,140.8,140.6,140.64,27265.0,132.9949,133.0138,132.8249,132.8627,27265.0
2018-05-15 10:00:00,140.63,140.82,140.63,140.78,9385.0,132.8532,133.0327,132.8532,132.9949,9385.0
2018-05-15 10:05:00,140.81,140.91,140.79,140.85,10553.0,133.0233,133.1177,133.0044,133.0611,10553.0
2018-05-15 10:10:00,140.85,141.0,140.85,140.99,4413.0,133.0611,133.2028,133.0611,133.1933,4413.0
2018-05-15 10:15:00,141.0,141.0,140.88,140.95,6095.0,133.2028,133.2028,133.0894,133.1555,6095.0
2018-05-15 10:20:00,140.97,141.11,140.94,141.05,7387.0,133.1744,133.3067,133.1461,133.25,7387.0
2018-05-15 10:25:00,141.04,141.08,140.99,140.99,13829.0,133.2406,133.2783,133.1933,133.1933,13829.0
2018-05-15 10:30:00,140.93,141.17,140.91,141.17,8589.0,133.1366,133.3634,133.1177,133.3634,8589.0
2018-05-15 10:35:00,141.26,141.33,141.24,141.29,4685.0,133.4484,133.5145,133.4295,133.4767,4685.0
2018-05-15 10:40:00,141.25,141.27,141.06,141.06,95506.0,133.4389,133.4578,133.2595,133.2595,95506.0
2018-05-15 10:45:00,141.07,141.11,140.98,141.05,7045.0,133.2689,133.3067,133.1839,133.25,7045.0
2018-05-15 10:50:00,141.04,141.09,141.01,141.01,3994.0,133.2406,133.2878,133.2122,133.2122,3994.0
2018-05-15 10:55:00,140.95,141.07,140.86,141.03,3342.0,133.1555,133.2689,133.0705,133.2311,3342.0
2018-05-15 11:00:00,140.95,141.11,140.94,140.97,3255.0,133.1555,133.3067,133.1461,133.1744,3255.0
2018-05-15 11:05:00,141.06,141.06,140.91,140.93,5103.0,133.2595,133.2595,133.1177,133.1366,5103.0
2018-05-15 11:10:00,140.95,140.95,140.84,140.91,7843.0,133.1555,133.1555,133.0516,133.1177,7843.0
2018-05-15 11:15:00,140.86,141.05,140.86,141.04,8686.0,133.0705,133.25,133.0705,133.2406,8686.0
2018-05-15 11:20:00,141.03,141.06,140.95,141.06,9841.0,133.2311,133.2595,133.1555,133.2595,9841.0
2018-05-15 11:25:00,141.03,141.03,140.92,140.92,6941.0,133.2311,133.2311,133.1272,133.1272,6941.0
2018-05-15 11:30:00,140.93,141.04,140.93,141.0,7316.0,133.1366,133.2406,133.1366,133.2028,7316.0
2018-05-15 11:35:00,140.95,141.0,140.92,140.96,12881.0,133.1555,133.2028,133.1272,133.165,12881.0
2018-05-15 11:40:00,141.0,141.05,140.91,140.97,17773.0,133.2028,133.25,133.1177,133.1744,17773.0
2018-05-15 11:45:00,140.98,141.09,140.91,141.08,1752.0,133.1839,133.2878,133.1177,133.2783,1752.0
2018-05-15 11:50:00,141.09,141.09,141.04,141.05,2837.0,133.2878,133.2878,133.2406,133.25,2837.0
2018-05-15 11:55:00,141.1,141.13,140.86,140.86,15810.0,133.2972,133.3256,133.0705,133.0705,15810.0
2018-05-15 12:00:00,140.88,140.9,140.74,140.74,5986.0,133.0894,133.1083,132.9571,132.9571,5986.0
2018-05-15 12:05:00,140.75,140.79,140.66,140.78,8738.0,132.9666,133.0044,132.8816,132.9949,8738.0
2018-05-15 12:10:00,140.78,140.84,140.68,140.78,13741.0,132.9949,133.0516,132.9005,132.9949,13741.0
2018-05-15 12:15:00,140.77,140.84,140.77,140.81,5588.0,132.9855,133.0516,132.9855,133.0233,5588.0
2018-05-15 12:20:00,140.77,140.82,140.7,140.77,18139.0,132.9855,133.0327,132.9194,132.9855,18139.0
2018-05-15 12:25:00,140.77,140.83,140.77,140.81,705.0,132.9855,133.0422,132.9855,133.0233,705.0
2018-05-15 12:30:00,140.9,140.99,140.86,140.96,7139.0,133.1083,133.1933,133.0705,133.165,7139.0
2018-05-15 12:35:00,140.94,140.98,140.91,140.96,6536.0,133.1461,133.1839,133.1177,133.165,6536.0
2018-05-15 12:40:00,140.96,141.0,140.91,140.97,6304.0,133.165,133.2028,133.1177,133.1744,6304.0
2018-05-15 12:45:00,141.04,141.16,141.0,141.11,10441.0,133.2406,133.3539,133.2028,133.3067,10441.0
2018-05-15 12:50:00,141.1,141.1,141.03,141.03,5854.0,133.2972,133.2972,133.2311,133.2311,5854.0
2018-05-15 12:55:00,141.12,141.21,141.03,141.03,26207.0,133.3161,133.4012,133.2311,133.2311,26207.0
2018-05-15 13:00:00,141.03,141.05,140.9,140.93,25766.0,133.2311,133.25,133.1083,133.1366,25766.0
2018-05-15 13:05:00,140.93,140.93,140.87,140.87,3603.0,133.1366,133.1366,133.08,133.08,3603.0
2018-05-15 13:10:00,140.9,140.92,140.88,140.91,937.0,133.1083,133.1272,133.0894,133.1177,937.0
2018-05-15 13:15:00,140.92,140.96,140.86,140.93,12519.0,133.1272,133.165,133.0705,133.1366,12519.0
2018-05-15 13:20:00,140.97,141.03,140.82,140.88,5260.0,133.1744,133.2311,133.0327,133.0894,5260.0
2018-05-15 13:25:00,140.9,140.95,140.88,140.88,3975.0,133.1083,133.1555,133.0894,133.0894,3975.0
2018-05-15 13:30:00,140.89,140.94,140.84,140.86,7020.0,133.0989,133.1461,133.0516,133.0705,7020.0
2018-05-15 13:35:00,140.87,140.93,140.79,140.79,3528.0,133.08,133.1366,133.0044,133.0044,3528.0
2018-05-15 13:40:00,140.77,140.86,140.76,140.83,10506.0,132.9855,133.0705,132.976,133.0422,10506.0
2018-05-15 13:45:00,140.85,140.96,140.84,140.93,5508.0,133.0611,133.165,133.0516,133.1366,5508.0
2018-05-15 13:50:00,140.94,140.95,140.86,140.89,5801.0,133.1461,133.1555,133.0705,133.0989,5801.0
2018-05-15 13:55:00,140.88,140.89,140.57,140.59,21301.0,133.0894,133.0989,132.7965,132.8154,21301.0
2018-05-15 14:00:00,140.62,140.64,140.56,140.62,2749.0,132.8438,132.8627,132.7871,132.8438,2749.0
2018-05-15 14:05:00,140.72,140.72,140.64,140.71,6384.0,132.9383,132.9383,132.8627,132.9288,6384.0
2018-05-15 14:10:00,140.71,140.8,140.7,140.77,23116.0,132.9288,133.0138,132.9194,132.9855,23116.0
2018-05-15 14:15:00,140.76,140.8,140.7,140.77,20738.0,132.976,133.0138,132.9194,132.9855,20738.0
2018-05-15 14:20:00,140.76,140.8,140.67,140.67,11052.0,132.976,133.0138,132.891,132.891,11052.0
2018-05-15 14:25:00,140.68,140.88,140.56,140.83,58597.0,132.9005,133.0894,132.7871,133.0422,58597.0
2018-05-15 14:30:00,140.82,141.05,140.8,141.03,11311.0,133.0327,133.25,133.0138,133.2311,11311.0
2018-05-15 14:35:00,141.07,141.1,140.91,140.91,48714.0,133.2689,133.2972,133.1177,133.1177,48714.0
2018-05-15 14:40:00,140.94,140.98,140.89,140.97,6139.0,133.1461,133.1839,133.0989,133.1744,6139.0
2018-05-15 14:45:00,140.97,140.98,140.8,140.81,9926.0,133.1744,133.1839,133.0138,133.0233,9926.0
2018-05-15 14:50:00,140.84,140.91,140.84,140.89,1343.0,133.0516,133.1177,133.0516,133.0989,1343.0
2018-05-15 14:55:00,140.93,140.93,140.78,140.84,8718.0,133.1366,133.1366,132.9949,133.0516,8718.0
2018-05-15 15:00:00,140.88,140.89,140.76,140.84,2892.0,133.0894,133.0989,132.976,133.0516,2892.0
2018-05-15 15:05:00,140.83,140.86,140.78,140.78,4885.0,133.0422,133.0705,132.9949,132.9949,4885.0
2018-05-15 15:10:00,140.77,140.78,140.7,140.7,11406.0,132.9855,132.9949,132.9194,132.9194,11406.0
2018-05-15 15:15:00,140.71,140.79,140.71,140.75,6381.0,132.9288,133.0044,132.9288,132.9666,6381.0
2018-05-15 15:20:00,140.78,140.79,140.65,140.65,8332.0,132.9949,133.0044,132.8721,132.8721,8332.0
2018-05-15 15:25:00,140.66,140.73,140.59,140.69,7747.0,132.8816,132.9477,132.8154,132.9099,7747.0
2018-05-15 15:30:00,140.69,140.78,140.65,140.76,12202.0,132.9099,132.9949,132.8721,132.976,12202.0
2018-05-15 15:35:00,140.79,140.88,140.79,140.82,25098.0,133.0044,133.0894,133.0044,133.0327,25098.0
2018-05-15 15:40:00,140.8,140.83,140.72,140.8,3504.0,133.0138,133.0422,132.9383,133.0138,3504.0
2018-05-15 15:45:00,140.8,140.8,140.73,140.75,47912.0,133.0138,133.0138,132.9477,132.9666,47912.0
2018-05-15 15:50:00,140.78,141.02,140.78,140.93,17319.0,132.9949,133.2217,132.9949,133.1366,17319.0
2018-05-15 15:55:00,140.95,141.11,140.85,141.06,62238.0,133.1555,133.3067,133.0611,133.2595,62238.0
2018-05-16 09:30:00,141.21,141.38,141.21,141.26,15787.0,133.4012,133.5618,133.4012,133.4484,15787.0
2018-05-16 09:35:00,141.28,141.49,141.23,141.49,6744.0,133.4673,133.6657,133.4201,133.6657,6744.0
2018-05-16 09:40:00,141.46,141.46,141.33,141.33,7901.0,133.6373,133.6373,133.5145,133.5145,7901.0
2018-05-16 09:45:00,141.54,141.61,141.54,141.61,3475.0,133.7129,133.779,133.7129,133.779,3475.0
2018-05-16 09:50:00,141.61,141.61,141.59,141.61,4187.0,133.779,133.779,133.7601,133.779,4187.0
2018-05-16 09:55:00,141.62,141.65,141.56,141.63,7762.0,133.7885,133.8168,133.7318,133.7979,7762.0
2018-05-16 10:00:00,141.63,141.68,141.56,141.56,14930.0,133.7979,133.8452,133.7318,133.7318,14930.0
2018-05-16 10:05:00,141.59,141.61,141.47,141.47,6153.0,133.7601,133.779,133.6468,133.6468,6153.0
2018-05-16 10:10:00,141.49,141.5,141.37,141.48,2667.0,133.6657,133.6751,133.5523,133.6562,2667.0
2018-05-16 10:15:00,141.47,141.57,141.44,141.53,7925.0,133.6468,133.7412,133.6184,133.7035,7925.0
2018-05-16 10:20:00,141.53,141.62,141.47,141.58,10682.0,133.7035,133.7885,133.6468,133.7507,10682.0
2018-05-16 10:25:00,141.57,141.57,141.48,141.56,3759.0,133.7412,133.7412,133.6562,133.7318,3759.0
2018-05-16 10:30:00,141.53,141.62,141.5,141.62,9391.0,133.7035,133.7885,133.6751,133.7885,9391.0
2018-05-16 10:35:00,141.61,141.69,141.61,141.66,5483.0,133.779,133.8546,133.779,133.8263,5483.0
2018-05-16 10:40:00,141.64,141.72,141.64,141.68,4005.0,133.8074,133.883,133.8074,133.8452,4005.0
2018-05-16 10:45:00,141.69,141.71,141.62,141.63,3624.0,133.8546,133.8735,133.7885,133.7979,3624.0
2018-05-16 10:50:00,141.68,141.73,141.62,141.62,1541.0,133.8452,133.8924,133.7885,133.7885,1541.0
2018-05-16 10:55:00,141.54,141.59,141.46,141.58,3650.0,133.7129,133.7601,133.6373,133.7507,3650.0
2018-05-16 11:00:00,141.56,141.56,141.43,141.45,4347.0,133.7318,133.7318,133.609,133.6279,4347.0
2018-05-16 11:05:00,141.5,141.53,141.48,141.52,5052.0,133.6751,133.7035,133.6562,133.694,5052.0
2018-05-16 11:10:00,141.51,141.51,141.44,141.47,1560.0,133.6846,133.6846,133.6184,133.6468,1560.0
2018-05-16 11:15:00,141.47,141.53,141.47,141.53,2439.0,133.6468,133.7035,133.6468,133.7035,2439.0
2018-05-16 11:20:00,141.52,141.6,141.42,141.43,16375.0,133.694,133.7696,133.5995,133.609,16375.0
2018-05-16 11:25:00,141.41,141.41,141.31,141.4,8361.0,133.5901,133.5901,133.4956,133.5806,8361.0
2018-05-16 11:30:00,141.38,141.42,141.37,141.42,501.0,133.5618,133.5995,133.5523,133.5995,501.0
2018-05-16 11:35:00,141.43,141.5,141.42,141.46,6710.0,133.609,133.6751,133.5995,133.6373,6710.0
2018-05-16 11:40:00,141.47,141.49,141.45,141.47,1886.0,133.6468,133.6657,133.6279,133.6468,1886.0
2018-05-16 11:45:00,141.5,141.61,141.49,141.6,2655.0,133.6751,133.779,133.6657,133.7696,2655.0
2018-05-16 11:50:00,141.58,141.65,141.57,141.65,6248.0,133.7507,133.8168,133.7412,133.8168,6248.0
2018-05-16 11:55:00,141.64,141.66,141.61,141.63,2790.0,133.8074,133.8263,133.779,133.7979,2790.0
2018-05-16 12:00:00,141.74,141.74,141.72,141.73,927.0,133.9018,133.9018,133.883,133.8924,927.0
2018-05-16 12:05:00,141.78,141.92,141.78,141.84,9443.0,133.9396,134.0719,133.9396,133.9963,9443.0
2018-05-16 12:10:00,141.88,141.92,141.86,141.89,2722.0,134.0341,134.0719,134.0152,134.0436,2722.0
2018-05-16 12:15:00,141.88,141.88,141.86,141.88,5286.0,134.0341,134.0341,134.0152,134.0341,5286.0
2018-05-16 12:20:00,141.88,141.88,141.82,141.85,4835.0,134.0341,134.0341,133.9774,134.0058,4835.0
2018-05-16 12:25:00,141.87,141.94,141.86,141.91,29428.0,134.0247,134.0908,134.0152,134.0624,29428.0
2018-05-16 12:30:00,142.0,142.08,142.0,142.05,3635.0,134.1475,134.223,134.1475,134.1947,3635.0
2018-05-16 12:35:00,142.05,142.05,141.99,142.05,6042.0,134.1947,134.1947,134.138,134.1947,6042.0
2018-05-16 12:40:00,142.05,142.06,141.98,141.98,1920.0,134.1947,134.2042,134.1286,134.1286,1920.0
2018-05-16 12:45:00,141.97,141.97,141.94,141.94,8544.0,134.1191,134.1191,134.0908,134.0908,8544.0
2018-05-16 12:50:00,141.96,142.03,141.94,141.94,30564.0,134.1097,134.1758,134.0908,134.0908,30564.0
2018-05-16 12:55:00,141.94,141.95,141.9,141.94,5341.0,134.0908,134.1002,134.053,134.0908,5341.0
2018-05-16 13:00:00,141.94,142.01,141.94,142.0,2232.0,134.0908,134.1569,134.0908,134.1475,2232.0
2018-05-16 13:05:00,142.02,142.02,141.88,141.88,1336.0,134.1664,134.1664,134.0341,134.0341,1336.0
2018-05-16 13:10:00,141.89,141.89,141.83,141.83,5745.0,134.0436,134.0436,133.9869,133.9869,5745.0
2018-05-16 13:15:00,141.87,141.93,141.86,141.88,5021.0,134.0247,134.0813,134.0152,134.0341,5021.0
2018-05-16 13:20:00,141.86,141.92,141.85,141.85,4113.0,134.0152,134.0719,134.0058,134.0058,4113.0
2018-05-16 13:25:00,141.84,141.89,141.84,141.85,3556.0,133.9963,134.0436,133.9963,134.0058,3556.0
2018-05-16 13:30:00,141.86,141.93,141.86,141.9,3834.0,134.0152,134.0813,134.0152,134.053,3834.0
2018-05-16 13:35:00,141.92,141.93,141.86,141.87,2138.0,134.0719,134.0813,134.0152,134.0247,2138.0
2018-05-16 13:40:00,141.91,141.92,141.87,141.87,3922.0,134.0624,134.0719,134.0247,134.0247,3922.0
2018-05-16 13:45:00,141.83,141.86,141.8,141.85,6725.0,133.9869,134.0152,133.9585,134.0058,6725.0
2018-05-16 13:50:00,141.84,141.86,141.81,141.86,4406.0,133.9963,134.0152,133.968,134.0152,4406.0
2018-05-16 13:55:00,141.86,141.94,141.86,141.93,6880.0,134.0152,134.0908,134.0152,134.0813,6880.0
2018-05-16 14:00:00,141.93,141.99,141.9,141.99,11407.0,134.0813,134.138,134.053,134.138,11407.0
2018-05-16 14:05:00,141.97,141.98,141.92,141.93,7383.0,134.1191,134.1286,134.0719,134.0813,7383.0
2018-05-16 14:10:00,141.95,141.98,141.92,141.94,8909.0,134.1002,134.1286,134.0719,134.0908,8909.0
2018-05-16 14:15:00,141.94,142.0,141.91,141.96,33140.0,134.0908,134.1475,134.0624,134.1097,33140.0
2018-05-16 14:20:00,141.96,141.97,141.86,141.88,19926.0,134.1097,134.1191,134.0152,134.0341,19926.0
2018-05-16 14:25:00,141.86,141.9,141.83,141.89,27797.0,134.0152,134.053,133.9869,134.0436,27797.0
2018-05-16 14:30:00,141.9,141.91,141.85,141.89,5985.0,134.053,134.0624,134.0058,134.0436,5985.0
2018-05-16 14:35:00,141.87,141.96,141.87,141.94,15201.0,134.0247,134.1097,134.0247,134.0908,15201.0
2018-05-16 14:40:00,141.97,142.02,141.95,141.97,20041.0,134.1191,134.1664,134.1002,134.1191,20041.0
2018-05-16 14:45:00,141.96,141.99,141.94,141.94,9908.0,134.1097,134.138,134.0908,134.0908,9908.0
2018-05-16 14:50:00,141.94,141.97,141.91,141.95,6804.0,134.0908,134.1191,134.0624,134.1002,6804.0
2018-05-16 14:55:00,141.97,142.02,141.97,142.01,7821.0,134.1191,134.1664,134.1191,134.1569,7821.0
2018-05-16 15:00:00,142.0,142.0,141.81,141.86,14402.0,134.1475,134.1475,133.968,134.0152,14402.0
2018-05-16 15:05:00,141.85,141.88,141.8,141.88,9775.0,134.0058,134.0341,133.9585,134.0341,9775.0
2018-05-16 15:10:00,141.84,141.84,141.76,141.76,4710.0,133.9963,133.9963,133.9207,133.9207,4710.0
2018-05-16 15:15:00,141.73,141.8,141.72,141.78,9074.0,133.8924,133.9585,133.883,133.9396,9074.0
2018-05-16 15:20:00,141.76,141.86,141.76,141.81,18673.0,133.9207,134.0152,133.9207,133.968,18673.0
2018-05-16 15:25:00,141.8,141.84,141.74,141.76,23305.0,133.9585,133.9963,133.9018,133.9207,23305.0
2018-05-16 15:30:00,141.78,141.79,141.7,141.75,11833.0,133.9396,133.9491,133.8641,133.9113,11833.0
2018-05-16 15:35:00,141.74,141.75,141.66,141.74,10923.0,133.9018,133.9113,133.8263,133.9018,10923.0
2018-05-16 15:40:00,141.74,141.74,141.67,141.67,13510.0,133.9018,133.9018,133.8357,133.8357,13510.0
2018-05-16 15:45:00,141.66,141.66,141.5,141.5,10704.0,133.8263,133.8263,133.6751,133.6751,10704.0
2018-05-16 15:50:00,141.5,141.67,141.5,141.62,25733.0,133.6751,133.8357,133.6751,133.7885,25733.0
2018-05-16 15:55:00,141.63,141.78,141.58,141.78,40122.0,133.7979,133.9396,133.7507,133.9396,40122.0
2018-05-17 09:30:00,141.61,141.73,141.47,141.71,19677.0,133.779,133.8924,133.6468,133.8735,19677.0
2018-05-17 09:35:00,141.63,141.63,141.63,141.63,100.0,133.7979,133.7979,133.7979,133.7979,100.0
2018-05-17 09:40:00,141.55,141.6,141.47,141.57,1473.0,133.7224,133.7696,133.6468,133.7412,1473.0
2018-05-17 09:45:00,141.56,141.65,141.54,141.65,6020.0,133.7318,133.8168,133.7129,133.8168,6020.0
2018-05-17 09:50:00,141.64,141.72,141.61,141.65,8493.0,133.8074,133.883,133.779,133.8168,8493.0
2018-05-17 09:55:00,141.62,141.65,141.6,141.63,5570.0,133.7885,133.8168,133.7696,133.7979,5570.0
2018-05-17 10:00:00,141.61,141.82,141.61,141.82,4321.0,133.779,133.9774,133.779,133.9774,4321.0
2018-05-17 10:05:00,141.8,141.94,141.8,141.9,7960.0,133.9585,134.0908,133.9585,134.053,7960.0
2018-05-17 10:10:00,141.94,141.95,141.85,141.88,13499.0,134.0908,134.1002,134.0058,134.0341,13499.0
2018-05-17 10:15:00,141.88,141.95,141.85,141.93,5019.0,134.0341,134.1002,134.0058,134.0813,5019.0
2018-05-17 10:20:00,141.93,142.05,141.93,142.04,16326.0,134.0813,134.1947,134.0813,134.1853,16326.0
2018-05-17 10:25:00,142.04,142.04,141.98,142.0,4236.0,134.1853,134.1853,134.1286,134.1475,4236.0
2018-05-17 10:30:00,142.0,142.05,141.97,142.04,3711.0,134.1475,134.1947,134.1191,134.1853,3711.0
2018-05-17 10:35:00,142.18,142.28,142.11,142.25,6651.0,134.3175,134.412,134.2514,134.3836,6651.0
2018-05-17 10:40:00,142.25,142.3,142.22,142.22,7240.0,134.3836,134.4309,134.3553,134.3553,7240.0
2018-05-17 10:45:00,142.27,142.27,142.21,142.22,4755.0,134.4025,134.4025,134.3459,134.3553,4755.0
2018-05-17 10:50:00,142.24,142.29,142.21,142.29,1813.0,134.3742,134.4214,134.3459,134.4214,1813.0
2018-05-17 10:55:00,142.29,142.32,142.26,142.28,7548.0,134.4214,134.4498,134.3931,134.412,7548.0
2018-05-17 11:00:00,142.27,142.3,142.18,142.18,5105.0,134.4025,134.4309,134.3175,134.3175,5105.0
2018-05-17 11:05:00,142.18,142.21,142.15,142.18,3703.0,134.3175,134.3459,134.2892,134.3175,3703.0
2018-05-17 11:10:00,142.16,142.21,142.14,142.16,4169.0,134.2986,134.3459,134.2797,134.2986,4169.0
2018-05-17 11:15:00,142.14,142.17,142.09,142.17,23877.0,134.2797,134.3081,134.2325,134.3081,23877.0
2018-05-17 11:20:00,142.15,142.19,142.12,142.15,5610.0,134.2892,134.327,134.2608,134.2892,5610.0
2018-05-17 11:25:00,142.15,142.2,142.13,142.13,2897.0,134.2892,134.3364,134.2703,134.2703,2897.0
2018-05-17 11:30:00,142.17,142.17,142.04,142.05,4744.0,134.3081,134.3081,134.1853,134.1947,4744.0
2018-05-17 11:35:00,142.06,142.12,142.05,142.1,3764.0,134.2042,134.2608,134.1947,134.2419,3764.0
2018-05-17 11:40:00,142.07,142.15,142.07,142.11,2951.0,134.2136,134.2892,134.2136,134.2514,2951.0
2018-05-17 11:45:00,142.11,142.12,142.03,142.03,10131.0,134.2514,134.2608,134.1758,134.1758,10131.0
2018-05-17 11:50:00,142.02,142.03,141.96,141.96,9581.0,134.1664,134.1758,134.1097,134.1097,9581.0
2018-05-17 11:55:00,141.99,142.04,141.95,141.95,7863.0,134.138,134.1853,134.1002,134.1002,7863.0
2018-05-17 12:00:00,141.98,142.04,141.96,141.96,4565.0,134.1286,134.1853,134.1097,134.1097,4565.0
2018-05-17 12:05:00,141.96,142.0,141.91,141.95,2207.0,134.1097,134.1475,134.0624,134.1002,2207.0
2018-05-17 12:10:00,141.95,142.03,141.92,142.03,3786.0,134.1002,134.1758,134.0719,134.1758,3786.0
2018-05-17 12:15:00,142.05,142.07,142.03,142.05,1447.0,134.1947,134.2136,134.1758,134.1947,1447.0
2018-05-17 12:20:00,142.07,142.09,142.06,142.08,4382.0,134.2136,134.2325,134.2042,134.223,4382.0
2018-05-17 12:25:00,142.08,142.08,142.01,142.03,7344.0,134.223,134.223,134.1569,134.1758,7344.0
2018-05-17 12:30:00,142.03,142.08,142.01,142.08,26565.0,134.1758,134.223,134.1569,134.223,26565.0
2018-05-17 12:35:00,142.08,142.09,141.94,141.94,13007.0,134.223,134.2325,134.0908,134.0908,13007.0
2018-05-17 12:40:00,141.94,141.94,141.73,141.8,9535.0,134.0908,134.0908,133.8924,133.9585,9535.0
2018-05-17 12:45:00,141.78,141.82,141.75,141.75,9104.0,133.9396,133.9774,133.9113,133.9113,9104.0
2018-05-17 12:50:00,141.76,141.79,141.76,141.76,2944.0,133.9207,133.9491,133.9207,133.9207,2944.0
2018-05-17 12:55:00,141.76,141.79,141.68,141.75,7032.0,133.9207,133.9491,133.8452,133.9113,7032.0
2018-05-17 13:00:00,141.76,141.83,141.76,141.82,710.0,133.9207,133.9869,133.9207,133.9774,710.0
2018-05-17 13:05:00,141.81,141.81,141.77,141.79,1481.0,133.968,133.968,133.9302,133.9491,1481.0
2018-05-17 13:10:00,141.8,141.8,141.7,141.71,1056.0,133.9585,133.9585,133.8641,133.8735,1056.0
2018-05-17 13:15:00,141.75,141.82,141.75,141.78,6356.0,133.9113,133.9774,133.9113,133.9396,6356.0
2018-05-17 13:20:00,141.76,141.88,141.75,141.82,7935.0,133.9207,134.0341,133.9113,133.9774,7935.0
2018-05-17 13:25:00,141.84,141.84,141.76,141.79,14568.0,133.9963,133.9963,133.9207,133.9491,14568.0
2018-05-17 13:30:00,141.79,141.81,141.76,141.76,4515.0,133.9491,133.968,133.9207,133.9207,4515.0
2018-05-17 13:35:00,141.79,141.79,141.72,141.74,10873.0,133.9491,133.9491,133.883,133.9018,10873.0
2018-05-17 13:40:00,141.76,141.76,141.58,141.58,7898.0,133.9207,133.9207,133.7507,133.7507,7898.0
2018-05-17 13:45:00,141.55,141.59,141.55,141.57,1365.0,133.7224,133.7601,133.7224,133.7412,1365.0
2018-05-17 13:50:00,141.57,141.64,141.49,141.49,12450.0,133.7412,133.8074,133.6657,133.6657,12450.0
2018-05-17 13:55:00,141.49,141.49,141.3,141.3,8973.0,133.6657,133.6657,133.4862,133.4862,8973.0
2018-05-17 14:00:00,141.32,141.34,141.06,141.06,5049.0,133.5051,133.524,133.2595,133.2595,5049.0
2018-05-17 14:05:00,141.07,141.25,141.07,141.24,2677.0,133.2689,133.4389,133.2689,133.4295,2677.0
2018-05-17 14:10:00,141.25,141.31,141.25,141.31,6955.0,133.4389,133.4956,133.4389,133.4956,6955.0
2018-05-17 14:15:00,141.31,141.44,141.3,141.44,15294.0,133.4956,133.6184,133.4862,133.6184,15294.0
2018-05-17 14:20:00,141.47,141.48,141.43,141.46,5008.0,133.6468,133.6562,133.609,133.6373,5008.0
2018-05-17 14:25:00,141.47,141.54,141.43,141.53,16648.0,133.6468,133.7129,133.609,133.7035,16648.0
2018-05-17 14:30:00,141.51,141.6,141.5,141.56,7282.0,133.6846,133.7696,133.6751,133.7318,7282.0
2018-05-17 14:35:00,141.57,141.58,141.49,141.54,4430.0,133.7412,133.7507,133.6657,133.7129,4430.0
2018-05-17 14:40:00,141.56,141.65,141.55,141.62,3788.0,133.7318,133.8168,133.7224,133.7885,3788.0
2018-05-17 14:45:00,141.59,141.64,141.55,141.62,28570.0,133.7601,133.8074,133.7224,133.7885,28570.0
2018-05-17 14:50:00,141.64,141.68,141.6,141.68,3343.0,133.8074,133.8452,133.7696,133.8452,3343.0
2018-05-17 14:55:00,141.67,141.73,141.66,141.71,3412.0,133.8357,133.8924,133.8263,133.8735,3412.0
2018-05-17 15:00:00,141.74,141.81,141.71,141.76,6472.0,133.9018,133.968,133.8735,133.9207,6472.0
2018-05-17 15:05:00,141.77,141.79,141.74,141.77,7817.0,133.9302,133.9491,133.9018,133.9302,7817.0
2018-05-17 15:10:00,141.79,141.79,141.62,141.7,2872.0,133.9491,133.9491,133.7885,133.8641,2872.0
2018-05-17 15:15:00,141.61,141.61,141.53,141.58,15976.0,133.779,133.779,133.7035,133.7507,15976.0
2018-05-17 15:20:00,141.58,141.67,141.57,141.67,9026.0,133.7507,133.8357,133.7412,133.8357,9026.0
2018-05-17 15:25:00,141.69,141.69,141.53,141.54,13387.0,133.8546,133.8546,133.7035,133.7129,13387.0
2018-05-17 15:30:00,141.53,141.54,141.49,141.54,8524.0,133.7035,133.7129,133.6657,133.7129,8524.0
2018-05-17 15:35:00,141.53,141.55,141.5,141.51,8181.0,133.7035,133.7224,133.6751,133.6846,8181.0
2018-05-17 15:40:00,141.51,141.61,141.48,141.56,15891.0,133.6846,133.779,133.6562,133.7318,15891.0
2018-05-17 15:45:00,141.52,141.65,141.5,141.65,10944.0,133.694,133.8168,133.6751,133.8168,10944.0
2018-05-17 15:50:00,141.67,141.71,141.5,141.54,12062.0,133.8357,133.8735,133.6751,133.7129,12062.0
2018-05-17 15:55:00,141.57,141.65,141.54,141.58,27397.0,133.7412,133.8168,133.7129,133.7507,27397.0
2018-05-18 09:30:00,141.42,141.54,141.42,141.44,49272.0,133.5995,133.7129,133.5995,133.6184,49272.0
2018-05-18 09:35:00,141.4,141.64,141.38,141.57,21594.0,133.5806,133.8074,133.5618,133.7412,21594.0
2018-05-18 09:40:00,141.55,141.63,141.54,141.61,6772.0,133.7224,133.7979,133.7129,133.779,6772.0
2018-05-18 09:45:00,141.56,141.73,141.56,141.68,3874.0,133.7318,133.8924,133.7318,133.8452,3874.0
2018-05-18 09:50:00,141.62,141.62,141.47,141.47,7795.0,133.7885,133.7885,133.6468,133.6468,7795.0
2018-05-18 09:55:00,141.44,141.51,141.43,141.46,6942.0,133.6184,133.6846,133.609,133.6373,6942.0
2018-05-18 10:00:00,141.49,141.55,141.42,141.44,3188.0,133.6657,133.7224,133.5995,133.6184,3188.0
2018-05-18 10:05:00,141.44,141.52,141.4,141.46,3354.0,133.6184,133.694,133.5806,133.6373,3354.0
2018-05-18 10:10:00,141.47,141.54,141.45,141.54,6288.0,133.6468,133.7129,133.6279,133.7129,6288.0
2018-05-18 10:15:00,141.58,141.61,141.57,141.59,19497.0,133.7507,133.779,133.7412,133.7601,19497.0
2018-05-18 10:20:00,141.63,141.79,141.63,141.75,58057.0,133.7979,133.9491,133.7979,133.9113,58057.0
2018-05-18 10:25:00,141.75,141.77,141.65,141.67,17112.0,133.9113,133.9302,133.8168,133.8357,17112.0
2018-05-18 10:30:00,141.67,141.68,141.38,141.4,18953.0,133.8357,133.8452,133.5618,133.5806,18953.0
2018-05-18 10:35:00,141.36,141.43,141.29,141.35,20235.0,133.5429,133.609,133.4767,133.5334,20235.0
2018-05-18 10:40:00,141.35,141.47,141.29,141.47,17909.0,133.5334,133.6468,133.4767,133.6468,17909.0
2018-05-18 10:45:00,141.44,141.6,141.41,141.52,13500.0,133.6184,133.7696,133.5901,133.694,13500.0
2018-05-18 10:50:00,141.57,141.6,141.52,141.54,9447.0,133.7412,133.7696,133.694,133.7129,9447.0
2018-05-18 10:55:00,141.53,141.59,141.49,141.53,12765.0,133.7035,133.7601,133.6657,133.7035,12765.0
2018-05-18 11:00:00,141.6,141.67,141.56,141.67,4835.0,133.7696,133.8357,133.7318,133.8357,4835.0
2018-05-18 11:05:00,141.69,141.78,141.65,141.68,9173.0,133.8546,133.9396,133.8168,133.8452,9173.0
2018-05-18 11:10:00,141.72,141.75,141.7,141.71,995.0,133.883,133.9113,133.8641,133.8735,995.0
2018-05-18 11:15:00,141.65,141.82,141.65,141.82,5576.0,133.8168,133.9774,133.8168,133.9774,5576.0
2018-05-18 11:20:00,141.79,141.84,141.71,141.77,9429.0,133.9491,133.9963,133.8735,133.9302,9429.0
2018-05-18 11:25:00,141.78,141.78,141.68,141.68,5635.0,133.9396,133.9396,133.8452,133.8452,5635.0
2018-05-18 11:30:00,141.71,141.8,141.71,141.71,3600.0,133.8735,133.9585,133.8735,133.8735,3600.0
2018-05-18 11:35:00,141.75,141.86,141.73,141.86,1745.0,133.9113,134.0152,133.8924,134.0152,1745.0
2018-05-18 11:40:00,141.88,141.9,141.86,141.88,2177.0,134.0341,134.053,134.0152,134.0341,2177.0
2018-05-18 11:45:00,141.92,141.92,141.77,141.83,3780.0,134.0719,134.0719,133.9302,133.9869,3780.0
2018-05-18 11:50:00,141.84,141.9,141.82,141.9,1084.0,133.9963,134.053,133.9774,134.053,1084.0
2018-05-18 11:55:00,141.91,141.93,141.86,141.89,3145.0,134.0624,134.0813,134.0152,134.0436,3145.0
2018-05-18 12:00:00,141.84,141.85,141.78,141.78,6510.0,133.9963,134.0058,133.9396,133.9396,6510.0
2018-05-18 12:05:00,141.77,141.79,141.74,141.75,6583.0,133.9302,133.9491,133.9018,133.9113,6583.0
2018-05-18 12:10:00,141.73,141.77,141.72,141.74,4449.0,133.8924,133.9302,133.883,133.9018,4449.0
2018-05-18 12:15:00,141.74,141.79,141.7,141.78,16115.0,133.9018,133.9491,133.8641,133.9396,16115.0
2018-05-18 12:20:00,141.74,141.79,141.74,141.77,13103.0,133.9018,133.9491,133.9018,133.9302,13103.0
2018-05-18 12:25:00,141.76,141.76,141.66,141.68,12356.0,133.9207,133.9207,133.8263,133.8452,12356.0
2018-05-18 12:30:00,141.67,141.7,141.64,141.67,8094.0,133.8357,133.8641,133.8074,133.8357,8094.0
2018-05-18 12:35:00,141.67,141.69,141.59,141.62,6342.0,133.8357,133.8546,133.7601,133.7885,6342.0
2018-05-18 12:40:00,141.67,141.76,141.65,141.75,7410.0,133.8357,133.9207,133.8168,133.9113,7410.0
2018-05-18 12:45:00,141.75,141.77,141.72,141.75,5602.0,133.9113,133.9302,133.883,133.9113,5602.0
2018-05-18 12:50:00,141.74,141.76,141.64,141.67,6054.0,133.9018,133.9207,133.8074,133.8357,6054.0
2018-05-18 12:55:00,141.66,141.72,141.64,141.72,902.0,133.8263,133.883,133.8074,133.883,902.0
2018-05-18 13:00:00,141.75,141.75,141.67,141.68,3726.0,133.9113,133.9113,133.8357,133.8452,3726.0
2018-05-18 13:05:00,141.7,141.73,141.66,141.73,1700.0,133.8641,133.8924,133.8263,133.8924,1700.0
2018-05-18 13:10:00,141.71,141.72,141.67,141.72,1230.0,133.8735,133.883,133.8357,133.883,1230.0
2018-05-18 13:15:00,141.77,141.85,141.77,141.83,13820.0,133.9302,134.0058,133.9302,133.9869,13820.0
2018-05-18 13:20:00,141.81,141.83,141.79,141.83,3165.0,133.968,133.9869,133.9491,133.9869,3165.0
2018-05-18 13:25:00,141.84,141.84,141.76,141.76,4384.0,133.9963,133.9963,133.9207,133.9207,4384.0
2018-05-18 13:30:00,141.77,141.78,141.63,141.63,7800.0,133.9302,133.9396,133.7979,133.7979,7800.0
2018-05-18 13:35:00,141.64,141.7,141.61,141.68,3943.0,133.8074,133.8641,133.779,133.8452,3943.0
2018-05-18 13:40:00,141.69,141.69,141.6,141.62,6521.0,133.8546,133.8546,133.7696,133.7885,6521.0
2018-05-18 13:45:00,141.63,141.66,141.6,141.66,4335.0,133.7979,133.8263,133.7696,133.8263,4335.0
2018-05-18 13:50:00,141.65,141.66,141.6,141.63,5272.0,133.8168,133.8263,133.7696,133.7979,5272.0
2018-05-18 13:55:00,141.63,141.71,141.63,141.66,2887.0,133.7979,133.8735,133.7979,133.8263,2887.0
2018-05-18 14:00:00,141.66,141.66,141.6,141.61,8098.0,133.8263,133.8263,133.7696,133.779,8098.0
2018-05-18 14:05:00,141.62,141.64,141.6,141.63,3372.0,133.7885,133.8074,133.7696,133.7979,3372.0
2018-05-18 14:10:00,141.65,141.69,141.63,141.66,7520.0,133.8168,133.8546,133.7979,133.8263,7520.0
2018-05-18 14:15:00,141.64,141.68,141.6,141.68,3637.0,133.8074,133.8452,133.7696,133.8452,3637.0
2018-05-18 14:20:00,141.69,141.71,141.69,141.7,11418.0,133.8546,133.8735,133.8546,133.8641,11418.0
2018-05-18 14:25:00,141.71,141.73,141.7,141.72,4573.0,133.8735,133.8924,133.8641,133.883,4573.0
2018-05-18 14:30:00,141.72,141.73,141.66,141.73,86831.0,133.883,133.8924,133.8263,133.8924,86831.0
2018-05-18 14:35:00,141.71,141.77,141.7,141.76,3644.0,133.8735,133.9302,133.8641,133.9207,3644.0
2018-05-18 14:40:00,141.76,141.78,141.71,141.74,20652.0,133.9207,133.9396,133.8735,133.9018,20652.0
2018-05-18 14:45:00,141.73,141.76,141.69,141.73,6034.0,133.8924,133.9207,133.8546,133.8924,6034.0
2018-05-18 14:50:00,141.74,141.75,141.74,141.75,1480.0,133.9018,133.9113,133.9018,133.9113,1480.0
2018-05-18 14:55:00,141.74,141.78,141.72,141.74,4003.0,133.9018,133.9396,133.883,133.9018,4003.0
2018-05-18 15:00:00,141.72,141.73,141.63,141.63,4638.0,133.883,133.8924,133.7979,133.7979,4638.0
2018-05-18 15:05:00,141.65,141.7,141.64,141.67,8408.0,133.8168,133.8641,133.8074,133.8357,8408.0
2018-05-18 15:10:00,141.66,141.68,141.62,141.65,3855.0,133.8263,133.8452,133.7885,133.8168,3855.0
2018-05-18 15:15:00,141.64,141.65,141.61,141.61,3147.0,133.8074,133.8168,133.779,133.779,3147.0
2018-05-18 15:20:00,141.63,141.67,141.62,141.64,4011.0,133.7979,133.8357,133.7885,133.8074,4011.0
2018-05-18 15:25:00,141.63,141.64,141.6,141.64,5218.0,133.7979,133.8074,133.7696,133.8074,5218.0
2018-05-18 15:30:00,141.64,141.65,141.6,141.62,10167.0,133.8074,133.8168,133.7696,133.7885,10167.0
2018-05-18 15:35:00,141.62,141.71,141.61,141.69,15683.0,133.7885,133.8735,133.779,133.8546,15683.0
2018-05-18 15:40:00,141.7,141.72,141.68,141.7,11595.0,133.8641,133.883,133.8452,133.8641,11595.0
2018-05-18 15:45:00,141.65,141.7,141.62,141.69,16071.0,133.8168,133.8641,133.7885,133.8546,16071.0
2018-05-18 15:50:00,141.69,141.69,141.59,141.63,19523.0,133.8546,133.8546,133.7601,133.7979,19523.0
2018-05-18 15:55:00,141.63,141.67,141.58,141.58,41215.0,133.7979,133.8357,133.7507,133.7507,41215.0
2018-05-21 09:30:00,142.37,142.88,142.37,142.84,25055.0,134.497,134.9788,134.497,134.941,25055.0
2018-05-21 09:35:00,142.87,143.0,142.85,142.94,10873.0,134.9694,135.0922,134.9505,135.0355,10873.0
2018-05-21 09:40:00,142.96,143.01,142.93,142.98,10691.0,135.0544,135.1016,135.026,135.0733,10691.0
2018-05-21 09:45:00,142.99,143.05,142.92,142.93,11731.0,135.0827,135.1394,135.0166,135.026,11731.0
2018-05-21 09:50:00,142.93,142.93,142.8,142.82,12571.0,135.026,135.026,134.9032,134.9221,12571.0
2018-05-21 09:55:00,142.82,142.88,142.76,142.77,26020.0,134.9221,134.9788,134.8654,134.8749,26020.0
2018-05-21 10:00:00,142.77,142.85,142.74,142.8,16787.0,134.8749,134.9505,134.8465,134.9032,16787.0
2018-05-21 10:05:00,142.75,142.78,142.71,142.78,7117.0,134.856,134.8843,134.8182,134.8843,7117.0
2018-05-21 10:10:00,142.81,142.87,142.78,142.87,8402.0,134.9127,134.9694,134.8843,134.9694,8402.0
2018-05-21 10:15:00,142.88,142.89,142.79,142.82,13420.0,134.9788,134.9883,134.8938,134.9221,13420.0
2018-05-21 10:20:00,142.81,142.82,142.73,142.74,2766.0,134.9127,134.9221,134.8371,134.8465,2766.0
2018-05-21 10:25:00,142.76,142.82,142.75,142.8,11891.0,134.8654,134.9221,134.856,134.9032,11891.0
2018-05-21 10:30:00,142.81,142.99,142.81,142.99,5956.0,134.9127,135.0827,134.9127,135.0827,5956.0
2018-05-21 10:35:00,142.97,143.01,142.94,142.94,4445.0,135.0638,135.1016,135.0355,135.0355,4445.0
2018-05-21 10:40:00,142.91,143.02,142.91,142.98,11225.0,135.0071,135.1111,135.0071,135.0733,11225.0
2018-05-21 10:45:00,143.01,143.03,142.94,142.96,3613.0,135.1016,135.1205,135.0355,135.0544,3613.0
2018-05-21 10:50:00,142.95,142.96,142.9,142.92,1188.0,135.0449,135.0544,134.9977,135.0166,1188.0
2018-05-21 10:55:00,142.93,142.96,142.93,142.94,1456.0,135.026,135.0544,135.026,135.0355,1456.0
2018-05-21 11:00:00,142.98,142.99,142.87,142.9,3224.0,135.0733,135.0827,134.9694,134.9977,3224.0
2018-05-21 11:05:00,142.91,142.91,142.83,142.86,7470.0,135.0071,135.0071,134.9316,134.9599,7470.0
2018-05-21 11:10:00,142.89,142.89,142.73,142.73,15827.0,134.9883,134.9883,134.8371,134.8371,15827.0
2018-05-21 11:15:00,142.74,142.77,142.68,142.69,7232.0,134.8465,134.8749,134.7899,134.7993,7232.0
2018-05-21 11:20:00,142.67,142.69,142.56,142.56,2974.0,134.7804,134.7993,134.6765,134.6765,2974.0
2018-05-21 11:25:00,142.54,142.55,142.26,142.34,13956.0,134.6576,134.6671,134.3931,134.4687,13956.0
2018-05-21 11:30:00,142.36,142.37,142.23,142.23,1321.0,134.4876,134.497,134.3648,134.3648,1321.0
2018-05-21 11:35:00,142.2,142.35,142.13,142.31,15074.0,134.3364,134.4781,134.2703,134.4403,15074.0
2018-05-21 11:40:00,142.31,142.31,142.29,142.3,2334.0,134.4403,134.4403,134.4214,134.4309,2334.0
2018-05-21 11:45:00,142.29,142.4,142.26,142.37,4404.0,134.4214,134.5254,134.3931,134.497,4404.0
2018-05-21 11:50:00,142.36,142.41,142.35,142.4,3930.0,134.4876,134.5348,134.4781,134.5254,3930.0
2018-05-21 11:55:00,142.41,142.48,142.38,142.48,1335.0,134.5348,134.6009,134.5065,134.6009,1335.0
2018-05-21 12:00:00,142.48,142.52,142.43,142.52,12410.0,134.6009,134.6387,134.5537,134.6387,12410.0
2018-05-21 12:05:00,142.51,142.51,142.43,142.44,7830.0,134.6293,134.6293,134.5537,134.5631,7830.0
2018-05-21 12:10:00,142.49,142.75,142.49,142.74,9276.0,134.6104,134.856,134.6104,134.8465,9276.0
2018-05-21 12:15:00,142.73,142.73,142.69,142.72,3205.0,134.8371,134.8371,134.7993,134.8277,3205.0
2018-05-21 12:20:00,142.7,142.7,142.63,142.64,2423.0,134.8088,134.8088,134.7426,134.7521,2423.0
2018-05-21 12:25:00,142.67,142.68,142.62,142.62,1705.0,134.7804,134.7899,134.7332,134.7332,1705.0
2018-05-21 12:30:00,142.64,142.66,142.57,142.6,3933.0,134.7521,134.771,134.6859,134.7143,3933.0
2018-05-21 12:35:00,142.67,142.67,142.62,142.67,1720.0,134.7804,134.7804,134.7332,134.7804,1720.0
2018-05-21 12:40:00,142.64,142.71,142.62,142.7,3255.0,134.7521,134.8182,134.7332,134.8088,3255.0
2018-05-21 12:45:00,142.7,142.71,142.67,142.67,1626.0,134.8088,134.8182,134.7804,134.7804,1626.0
2018-05-21 12:50:00,142.64,142.7,142.63,142.63,2247.0,134.7521,134.8088,134.7426,134.7426,2247.0
2018-05-21 12:55:00,142.63,142.7,142.62,142.63,8121.0,134.7426,134.8088,134.7332,134.7426,8121.0
2018-05-21 13:00:00,142.68,142.7,142.65,142.69,846.0,134.7899,134.8088,134.7615,134.7993,846.0
2018-05-21 13:05:00,142.66,142.74,142.65,142.72,5872.0,134.771,134.8465,134.7615,134.8277,5872.0
2018-05-21 13:10:00,142.73,142.83,142.73,142.79,2300.0,134.8371,134.9316,134.8371,134.8938,2300.0
2018-05-21 13:15:00,142.75,142.79,142.75,142.79,3461.0,134.856,134.8938,134.856,134.8938,3461.0
2018-05-21 13:20:00,142.78,142.78,142.71,142.72,956.0,134.8843,134.8843,134.8182,134.8277,956.0
2018-05-21 13:25:00,142.74,142.75,142.66,142.67,2461.0,134.8465,134.856,134.771,134.7804,2461.0
2018-05-21 13:30:00,142.71,142.78,142.64,142.66,7896.0,134.8182,134.8843,134.7521,134.771,7896.0
2018-05-21 13:35:00,142.65,142.69,142.64,142.67,14874.0,134.7615,134.7993,134.7521,134.7804,14874.0
2018-05-21 13:40:00,142.66,142.74,142.66,142.74,13168.0,134.771,134.8465,134.771,134.8465,13168.0
2018-05-21 13:45:00,142.77,142.77,142.73,142.74,1075.0,134.8749,134.8749,134.8371,134.8465,1075.0
2018-05-21 13:50:00,142.71,142.71,142.7,142.71,740.0,134.8182,134.8182,134.8088,134.8182,740.0
2018-05-21 13:55:00,142.71,142.71,142.68,142.68,265.0,134.8182,134.8182,134.7899,134.7899,265.0
2018-05-21 14:00:00,142.73,142.73,142.62,142.64,2720.0,134.8371,134.8371,134.7332,134.7521,2720.0
2018-05-21 14:05:00,142.66,142.69,142.65,142.67,5477.0,134.771,134.7993,134.7615,134.7804,5477.0
2018-05-21 14:10:00,142.66,142.69,142.55,142.56,3968.0,134.771,134.7993,134.6671,134.6765,3968.0
2018-05-21 14:15:00,142.55,142.57,142.5,142.5,4160.0,134.6671,134.6859,134.6198,134.6198,4160.0
2018-05-21 14:20:00,142.5,142.51,142.48,142.49,1603.0,134.6198,134.6293,134.6009,134.6104,1603.0
2018-05-21 14:25:00,142.53,142.58,142.48,142.48,3345.0,134.6482,134.6954,134.6009,134.6009,3345.0
2018-05-21 14:30:00,142.49,142.49,142.28,142.32,11304.0,134.6104,134.6104,134.412,134.4498,11304.0
2018-05-21 14:35:00,142.34,142.39,142.31,142.38,14511.0,134.4687,134.5159,134.4403,134.5065,14511.0
2018-05-21 14:40:00,142.41,142.42,142.36,142.41,5167.0,134.5348,134.5442,134.4876,134.5348,5167.0
2018-05-21 14:45:00,142.43,142.49,142.43,142.47,14215.0,134.5537,134.6104,134.5537,134.5915,14215.0
2018-05-21 14:50:00,142.46,142.54,142.44,142.53,3035.0,134.582,134.6576,134.5631,134.6482,3035.0
2018-05-21 14:55:00,142.53,142.57,142.52,142.55,855.0,134.6482,134.6859,134.6387,134.6671,855.0
2018-05-21 15:00:00,142.49,142.52,142.45,142.47,7639.0,134.6104,134.6387,134.5726,134.5915,7639.0
2018-05-21 15:05:00,142.44,142.5,142.42,142.48,3933.0,134.5631,134.6198,134.5442,134.6009,3933.0
2018-05-21 15:10:00,142.45,142.61,142.45,142.55,4026.0,134.5726,134.7237,134.5726,134.6671,4026.0
2018-05-21 15:15:00,142.55,142.57,142.5,142.5,4542.0,134.6671,134.6859,134.6198,134.6198,4542.0
2018-05-21 15:20:00,142.52,142.55,142.51,142.52,7653.0,134.6387,134.6671,134.6293,134.6387,7653.0
2018-05-21 15:25:00,142.52,142.52,142.36,142.4,6332.0,134.6387,134.6387,134.4876,134.5254,6332.0
2018-05-21 15:30:00,142.42,142.44,142.36,142.39,7123.0,134.5442,134.5631,134.4876,134.5159,7123.0
2018-05-21 15:35:00,142.4,142.43,142.38,142.41,6821.0,134.5254,134.5537,134.5065,134.5348,6821.0
2018-05-21 15:40:00,142.44,142.48,142.36,142.39,9351.0,134.5631,134.6009,134.4876,134.5159,9351.0
2018-05-21 15:45:00,142.42,142.47,142.4,142.44,13754.0,134.5442,134.5915,134.5254,134.5631,13754.0
2018-05-21 15:50:00,142.47,142.64,142.47,142.63,50833.0,134.5915,134.7521,134.5915,134.7426,50833.0
2018-05-21 15:55:00,142.64,142.66,142.54,142.63,26041.0,134.7521,134.771,134.6576,134.7426,26041.0
2018-05-22 09:30:00,143.0,143.1,142.89,143.09,26549.0,135.0922,135.1866,134.9883,135.1772,26549.0
2018-05-22 09:35:00,143.1,143.15,142.97,143.02,7067.0,135.1866,135.2339,135.0638,135.1111,7067.0
2018-05-22 09:40:00,143.04,143.04,142.93,142.94,10651.0,135.13,135.13,135.026,135.0355,10651.0
2018-05-22 09:45:00,142.93,142.93,142.8,142.9,4742.0,135.026,135.026,134.9032,134.9977,4742.0
2018-05-22 09:50:00,142.9,142.9,142.8,142.86,7813.0,134.9977,134.9977,134.9032,134.9599,7813.0
2018-05-22 09:55:00,142.83,142.85,142.8,142.83,4910.0,134.9316,134.9505,134.9032,134.9316,4910.0
2018-05-22 10:00:00,142.8,142.81,142.76,142.8,2903.0,134.9032,134.9127,134.8654,134.9032,2903.0
2018-05-22 10:05:00,142.8,142.91,142.8,142.87,1838.0,134.9032,135.0071,134.9032,134.9694,1838.0
2018-05-22 10:10:00,142.87,142.87,142.52,142.56,13660.0,134.9694,134.9694,134.6387,134.6765,13660.0
2018-05-22 10:15:00,142.56,142.56,142.45,142.46,5458.0,134.6765,134.6765,134.5726,134.582,5458.0
2018-05-22 10:20:00,142.49,142.58,142.48,142.53,10526.0,134.6104,134.6954,134.6009,134.6482,10526.0
2018-05-22 10:25:00,142.47,142.47,142.35,142.4,4704.0,134.5915,134.5915,134.4781,134.5254,4704.0
2018-05-22 10:30:00,142.38,142.54,142.37,142.52,11034.0,134.5065,134.6576,134.497,134.6387,11034.0
2018-05-22 10:35:00,142.47,142.54,142.42,142.53,3864.0,134.5915,134.6576,134.5442,134.6482,3864.0
2018-05-22 10:40:00,142.56,142.56,142.48,142.53,1544.0,134.6765,134.6765,134.6009,134.6482,1544.0
2018-05-22 10:45:00,142.55,142.55,142.4,142.47,4964.0,134.6671,134.6671,134.5254,134.5915,4964.0
2018-05-22 10:50:00,142.56,142.56,142.51,142.51,5680.0,134.6765,134.6765,134.6293,134.6293,5680.0
2018-05-22 10:55:00,142.52,142.55,142.46,142.47,3152.0,134.6387,134.6671,134.582,134.5915,3152.0
2018-05-22 11:00:00,142.5,142.57,142.49,142.56,3824.0,134.6198,134.6859,134.6104,134.6765,3824.0
2018-05-22 11:05:00,142.57,142.6,142.51,142.51,4681.0,134.6859,134.7143,134.6293,134.6293,4681.0
2018-05-22 11:10:00,142.54,142.59,142.54,142.57,4381.0,134.6576,134.7048,134.6576,134.6859,4381.0
2018-05-22 11:15:00,142.56,142.65,142.55,142.62,7414.0,134.6765,134.7615,134.6671,134.7332,7414.0
2018-05-22 11:20:00,142.66,142.66,142.6,142.64,5125.0,134.771,134.771,134.7143,134.7521,5125.0
2018-05-22 11:25:00,142.62,142.64,142.55,142.58,3304.0,134.7332,134.7521,134.6671,134.6954,3304.0
2018-05-22 11:30:00,142.57,142.6,142.5,142.51,5997.0,134.6859,134.7143,134.6198,134.6293,5997.0
2018-05-22 11:35:00,142.52,142.56,142.49,142.52,7922.0,134.6387,134.6765,134.6104,134.6387,7922.0
2018-05-22 11:40:00,142.5,142.53,142.43,142.45,27172.0,134.6198,134.6482,134.5537,134.5726,27172.0
2018-05-22 11:45:00,142.46,142.47,142.39,142.41,9214.0,134.582,134.5915,134.5159,134.5348,9214.0
2018-05-22 11:50:00,142.39,142.44,142.39,142.43,2922.0,134.5159,134.5631,134.5159,134.5537,2922.0
2018-05-22 11:55:00,142.42,142.49,142.42,142.48,3826.0,134.5442,134.6104,134.5442,134.6009,3826.0
2018-05-22 12:00:00,142.47,142.5,142.47,142.5,1580.0,134.5915,134.6198,134.5915,134.6198,1580.0
2018-05-22 12:05:00,142.5,142.53,142.49,142.5,10503.0,134.6198,134.6482,134.6104,134.6198,10503.0
2018-05-22 12:10:00,142.49,142.52,142.49,142.52,1869.0,134.6104,134.6387,134.6104,134.6387,1869.0
2018-05-22 12:15:00,142.53,142.56,142.48,142.49,4768.0,134.6482,134.6765,134.6009,134.6104,4768.0
2018-05-22 12:20:00,142.5,142.5,142.39,142.42,6652.0,134.6198,134.6198,134.5159,134.5442,6652.0
2018-05-22 12:25:00,142.4,142.41,142.34,142.34,3175.0,134.5254,134.5348,134.4687,134.4687,3175.0
2018-05-22 12:30:00,142.39,142.39,142.26,142.26,1787.0,134.5159,134.5159,134.3931,134.3931,1787.0
2018-05-22 12:35:00,142.28,142.29,142.24,142.27,3945.0,134.412,134.4214,134.3742,134.4025,3945.0
2018-05-22 12:40:00,142.33,142.34,142.33,142.34,400.0,134.4592,134.4687,134.4592,134.4687,400.0
2018-05-22 12:45:00,142.32,142.36,142.3,142.31,2633.0,134.4498,134.4876,134.4309,134.4403,2633.0
2018-05-22 12:50:00,142.32,142.37,142.3,142.37,4075.0,134.4498,134.497,134.4309,134.497,4075.0
2018-05-22 12:55:00,142.37,142.39,142.3,142.3,3081.0,134.497,134.5159,134.4309,134.4309,3081.0
2018-05-22 13:00:00,142.3,142.35,142.29,142.32,15566.0,134.4309,134.4781,134.4214,134.4498,15566.0
2018-05-22 13:05:00,142.31,142.33,142.29,142.33,3537.0,134.4403,134.4592,134.4214,134.4592,3537.0
2018-05-22 13:10:00,142.32,142.38,142.31,142.38,2501.0,134.4498,134.5065,134.4403,134.5065,2501.0
2018-05-22 13:15:00,142.33,142.35,142.29,142.29,1617.0,134.4592,134.4781,134.4214,134.4214,1617.0
2018-05-22 13:20:00,142.3,142.3,142.26,142.26,3262.0,134.4309,134.4309,134.3931,134.3931,3262.0
2018-05-22 13:25:00,142.31,142.34,142.31,142.34,1930.0,134.4403,134.4687,134.4403,134.4687,1930.0
2018-05-22 13:30:00,142.33,142.36,142.29,142.31,5305.0,134.4592,134.4876,134.4214,134.4403,5305.0
2018-05-22 13:35:00,142.3,142.32,142.26,142.27,9150.0,134.4309,134.4498,134.3931,134.4025,9150.0
2018-05-22 13:40:00,142.3,142.31,142.28,142.29,2268.0,134.4309,134.4403,134.412,134.4214,2268.0
2018-05-22 13:45:00,142.29,142.32,142.29,142.32,3204.0,134.4214,134.4498,134.4214,134.4498,3204.0
2018-05-22 13:50:00,142.32,142.38,142.28,142.38,4108.0,134.4498,134.5065,134.412,134.5065,4108.0
2018-05-22 13:55:00,142.35,142.35,142.3,142.31,9036.0,134.4781,134.4781,134.4309,134.4403,9036.0
2018-05-22 14:00:00,142.31,142.41,142.3,142.4,10508.0,134.4403,134.5348,134.4309,134.5254,10508.0
2018-05-22 14:05:00,142.4,142.42,142.36,142.36,37089.0,134.5254,134.5442,134.4876,134.4876,37089.0
2018-05-22 14:10:00,142.39,142.41,142.36,142.39,8028.0,134.5159,134.5348,134.4876,134.5159,8028.0
2018-05-22 14:15:00,142.39,142.41,142.36,142.37,1920.0,134.5159,134.5348,134.4876,134.497,1920.0
2018-05-22 14:20:00,142.39,142.43,142.39,142.4,7613.0,134.5159,134.5537,134.5159,134.5254,7613.0
2018-05-22 14:25:00,142.39,142.44,142.38,142.44,4715.0,134.5159,134.5631,134.5065,134.5631,4715.0
2018-05-22 14:30:00,142.41,142.52,142.41,142.47,5442.0,134.5348,134.6387,134.5348,134.5915,5442.0
2018-05-22 14:35:00,142.47,142.49,142.42,142.42,3622.0,134.5915,134.6104,134.5442,134.5442,3622.0
2018-05-22 14:40:00,142.42,142.42,142.37,142.38,929.0,134.5442,134.5442,134.497,134.5065,929.0
2018-05-22 14:45:00,142.39,142.41,142.36,142.39,5526.0,134.5159,134.5348,134.4876,134.5159,5526.0
2018-05-22 14:50:00,142.39,142.41,142.37,142.38,3832.0,134.5159,134.5348,134.497,134.5065,3832.0
2018-05-22 14:55:00,142.35,142.36,142.23,142.23,9885.0,134.4781,134.4876,134.3648,134.3648,9885.0
2018-05-22 15:00:00,142.22,142.29,142.19,142.26,5822.0,134.3553,134.4214,134.327,134.3931,5822.0
2018-05-22 15:05:00,142.27,142.29,142.23,142.23,3163.0,134.4025,134.4214,134.3648,134.3648,3163.0
2018-05-22 15:10:00,142.25,142.25,142.16,142.19,3146.0,134.3836,134.3836,134.2986,134.327,3146.0
2018-05-22 15:15:00,142.17,142.24,142.15,142.22,7005.0,134.3081,134.3742,134.2892,134.3553,7005.0
2018-05-22 15:20:00,142.21,142.24,142.18,142.24,8657.0,134.3459,134.3742,134.3175,134.3742,8657.0
2018-05-22 15:25:00,142.23,142.27,142.2,142.2,2697.0,134.3648,134.4025,134.3364,134.3364,2697.0
2018-05-22 15:30:00,142.18,142.18,142.06,142.11,14529.0,134.3175,134.3175,134.2042,134.2514,14529.0
2018-05-22 15:35:00,142.09,142.12,142.0,142.05,9775.0,134.2325,134.2608,134.1475,134.1947,9775.0
2018-05-22 15:40:00,142.02,142.1,142.02,142.05,10120.0,134.1664,134.2419,134.1664,134.1947,10120.0
2018-05-22 15:45:00,142.03,142.03,141.94,141.98,8767.0,134.1758,134.1758,134.0908,134.1286,8767.0
2018-05-22 15:50:00,141.97,141.97,141.77,141.85,15035.0,134.1191,134.1191,133.9302,134.0058,15035.0
2018-05-22 15:55:00,141.85,142.02,141.84,141.92,43248.0,134.0058,134.1664,133.9963,134.0719,43248.0
2018-05-23 09:30:00,141.16,141.36,141.16,141.29,18696.0,133.3539,133.5429,133.3539,133.4767,18696.0
2018-05-23 09:35:00,141.23,141.47,141.23,141.43,5661.0,133.4201,133.6468,133.4201,133.609,5661.0
2018-05-23 09:40:00,141.42,141.57,141.42,141.47,5037.0,133.5995,133.7412,133.5995,133.6468,5037.0
2018-05-23 09:45:00,141.47,141.59,141.43,141.51,5055.0,133.6468,133.7601,133.609,133.6846,5055.0
2018-05-23 09:50:00,141.49,141.6,141.46,141.55,4272.0,133.6657,133.7696,133.6373,133.7224,4272.0
2018-05-23 09:55:00,141.58,141.65,141.53,141.53,9464.0,133.7507,133.8168,133.7035,133.7035,9464.0
2018-05-23 10:00:00,141.56,141.61,141.48,141.51,8816.0,133.7318,133.779,133.6562,133.6846,8816.0
2018-05-23 10:05:00,141.57,141.81,141.57,141.81,8468.0,133.7412,133.968,133.7412,133.968,8468.0
2018-05-23 10:10:00,141.81,141.93,141.75,141.9,24051.0,133.968,134.0813,133.9113,134.053,24051.0
2018-05-23 10:15:00,141.85,141.87,141.81,141.83,3175.0,134.0058,134.0247,133.968,133.9869,3175.0
2018-05-23 10:20:00,141.83,141.85,141.77,141.79,8696.0,133.9869,134.0058,133.9302,133.9491,8696.0
2018-05-23 10:25:00,141.83,141.85,141.77,141.78,5153.0,133.9869,134.0058,133.9302,133.9396,5153.0
2018-05-23 10:30:00,141.76,141.78,141.63,141.63,6582.0,133.9207,133.9396,133.7979,133.7979,6582.0
2018-05-23 10:35:00,141.68,141.71,141.63,141.68,7905.0,133.8452,133.8735,133.7979,133.8452,7905.0
2018-05-23 10:40:00,141.66,141.67,141.57,141.66,12362.0,133.8263,133.8357,133.7412,133.8263,12362.0
2018-05-23 10:45:00,141.66,141.66,141.5,141.51,21158.0,133.8263,133.8263,133.6751,133.6846,21158.0
2018-05-23 10:50:00,141.5,141.52,141.37,141.44,19030.0,133.6751,133.694,133.5523,133.6184,19030.0
2018-05-23 10:55:00,141.42,141.55,141.42,141.49,25020.0,133.5995,133.7224,133.5995,133.6657,25020.0
2018-05-23 11:00:00,141.48,141.59,141.48,141.56,11915.0,133.6562,133.7601,133.6562,133.7318,11915.0
2018-05-23 11:05:00,141.54,141.58,141.47,141.56,15270.0,133.7129,133.7507,133.6468,133.7318,15270.0
2018-05-23 11:10:00,141.55,141.6,141.5,141.57,851539.0,133.7224,133.7696,133.6751,133.7412,851539.0
2018-05-23 11:15:00,141.57,141.67,141.56,141.62,19980.0,133.7412,133.8357,133.7318,133.7885,19980.0
2018-05-23 11:20:00,141.65,141.74,141.6,141.73,13911.0,133.8168,133.9018,133.7696,133.8924,13911.0
2018-05-23 11:25:00,141.74,141.77,141.67,141.67,10156.0,133.9018,133.9302,133.8357,133.8357,10156.0
2018-05-23 11:30:00,141.68,141.71,141.63,141.66,22804.0,133.8452,133.8735,133.7979,133.8263,22804.0
2018-05-23 11:35:00,141.67,141.73,141.66,141.69,24437.0,133.8357,133.8924,133.8263,133.8546,24437.0
2018-05-23 11:40:00,141.66,141.77,141.63,141.77,14820.0,133.8263,133.9302,133.7979,133.9302,14820.0
2018-05-23 11:45:00,141.79,141.88,141.74,141.88,17319.0,133.9491,134.0341,133.9018,134.0341,17319.0
2018-05-23 11:50:00,141.88,141.96,141.81,141.81,21480.0,134.0341,134.1097,133.968,133.968,21480.0
2018-05-23 11:55:00,141.8,141.81,141.61,141.61,25314.0,133.9585,133.968,133.779,133.779,25314.0
2018-05-23 12:00:00,141.63,141.68,141.58,141.68,13709.0,133.7979,133.8452,133.7507,133.8452,13709.0
2018-05-23 12:05:00,141.69,141.81,141.69,141.78,39040.0,133.8546,133.968,133.8546,133.9396,39040.0
2018-05-23 12:10:00,141.76,141.79,141.73,141.74,16747.0,133.9207,133.9491,133.8924,133.9018,16747.0
2018-05-23 12:15:00,141.74,141.75,141.62,141.62,18621.0,133.9018,133.9113,133.7885,133.7885,18621.0
2018-05-23 12:20:00,141.61,141.66,141.54,141.55,22133.0,133.779,133.8263,133.7129,133.7224,22133.0
2018-05-23 12:25:00,141.56,141.6,141.49,141.51,19724.0,133.7318,133.7696,133.6657,133.6846,19724.0
2018-05-23 12:30:00,141.51,141.61,141.51,141.6,21081.0,133.6846,133.779,133.6846,133.7696,21081.0
2018-05-23 12:35:00,141.58,141.64,141.52,141.61,14462.0,133.7507,133.8074,133.694,133.779,14462.0
2018-05-23 12:40:00,141.62,141.84,141.62,141.83,22501.0,133.7885,133.9963,133.7885,133.9869,22501.0
2018-05-23 12:45:00,141.83,141.85,141.76,141.79,12720.0,133.9869,134.0058,133.9207,133.9491,12720.0
2018-05-23 12:50:00,141.78,141.85,141.77,141.8,13382.0,133.9396,134.0058,133.9302,133.9585,13382.0
2018-05-23 12:55:00,141.79,141.96,141.79,141.91,18995.0,133.9491,134.1097,133.9491,134.0624,18995.0
2018-05-23 13:00:00,141.9,141.9,141.73,141.74,43080.0,134.053,134.053,133.8924,133.9018,43080.0
2018-05-23 13:05:00,141.75,141.79,141.74,141.77,16697.0,133.9113,133.9491,133.9018,133.9302,16697.0
2018-05-23 13:10:00,141.75,141.76,141.68,141.72,28731.0,133.9113,133.9207,133.8452,133.883,28731.0
2018-05-23 13:15:00,141.71,141.72,141.63,141.65,22205.0,133.8735,133.883,133.7979,133.8168,22205.0
2018-05-23 13:20:00,141.64,141.78,141.63,141.72,18677.0,133.8074,133.9396,133.7979,133.883,18677.0
2018-05-23 13:25:00,141.71,141.75,141.68,141.73,16912.0,133.8735,133.9113,133.8452,133.8924,16912.0
2018-05-23 13:30:00,141.73,141.74,141.69,141.7,13429.0,133.8924,133.9018,133.8546,133.8641,13429.0
2018-05-23 13:35:00,141.69,141.72,141.66,141.69,17064.0,133.8546,133.883,133.8263,133.8546,17064.0
2018-05-23 13:40:00,141.69,141.78,141.69,141.77,11685.0,133.8546,133.9396,133.8546,133.9302,11685.0
2018-05-23 13:45:00,141.75,141.78,141.73,141.76,14649.0,133.9113,133.9396,133.8924,133.9207,14649.0
2018-05-23 13:50:00,141.75,141.83,141.73,141.8,18565.0,133.9113,133.9869,133.8924,133.9585,18565.0
2018-05-23 13:55:00,141.77,141.8,141.75,141.77,21499.0,133.9302,133.9585,133.9113,133.9302,21499.0
2018-05-23 14:00:00,141.78,141.94,141.72,141.84,24119.0,133.9396,134.0908,133.883,133.9963,24119.0
2018-05-23 14:05:00,141.84,142.28,141.84,142.27,28286.0,133.9963,134.412,133.9963,134.4025,28286.0
2018-05-23 14:10:00,142.3,142.31,142.13,142.25,19495.0,134.4309,134.4403,134.2703,134.3836,19495.0
2018-05-23 14:15:00,142.27,142.37,142.23,142.24,27765.0,134.4025,134.497,134.3648,134.3742,27765.0
2018-05-23 14:20:00,142.25,142.33,142.17,142.33,29140.0,134.3836,134.4592,134.3081,134.4592,29140.0
2018-05-23 14:25:00,142.32,142.4,142.23,142.23,19606.0,134.4498,134.5254,134.3648,134.3648,19606.0
2018-05-23 14:30:00,142.25,142.28,142.17,142.18,25655.0,134.3836,134.412,134.3081,134.3175,25655.0
2018-05-23 14:35:00,142.18,142.19,142.13,142.16,16282.0,134.3175,134.327,134.2703,134.2986,16282.0
2018-05-23 14:40:00,142.16,142.21,142.13,142.18,22537.0,134.2986,134.3459,134.2703,134.3175,22537.0
2018-05-23 14:45:00,142.18,142.25,142.18,142.21,23776.0,134.3175,134.3836,134.3175,134.3459,23776.0
2018-05-23 14:50:00,142.23,142.29,142.22,142.28,16940.0,134.3648,134.4214,134.3553,134.412,16940.0
2018-05-23 14:55:00,142.28,142.41,142.28,142.4,22190.0,134.412,134.5348,134.412,134.5254,22190.0
2018-05-23 15:00:00,142.39,142.5,142.38,142.48,28169.0,134.5159,134.6198,134.5065,134.6009,28169.0
2018-05-23 15:05:00,142.47,142.54,142.44,142.45,17775.0,134.5915,134.6576,134.5631,134.5726,17775.0
2018-05-23 15:10:00,142.45,142.45,142.36,142.39,19539.0,134.5726,134.5726,134.4876,134.5159,19539.0
2018-05-23 15:15:00,142.4,142.45,142.38,142.45,19673.0,134.5254,134.5726,134.5065,134.5726,19673.0
2018-05-23 15:20:00,142.43,142.48,142.38,142.47,51023.0,134.5537,134.6009,134.5065,134.5915,51023.0
2018-05-23 15:25:00,142.44,142.53,142.44,142.52,14990.0,134.5631,134.6482,134.5631,134.6387,14990.0
2018-05-23 15:30:00,142.5,142.54,142.44,142.51,22189.0,134.6198,134.6576,134.5631,134.6293,22189.0
2018-05-23 15:35:00,142.52,142.54,142.47,142.48,17769.0,134.6387,134.6576,134.5915,134.6009,17769.0
2018-05-23 15:40:00,142.48,142.58,142.46,142.52,36876.0,134.6009,134.6954,134.582,134.6387,36876.0
2018-05-23 15:45:00,142.5,142.5,142.4,142.49,54614.0,134.6198,134.6198,134.5254,134.6104,54614.0
2018-05-23 15:50:00,142.52,142.67,142.51,142.63,76633.0,134.6387,134.7804,134.6293,134.7426,76633.0
2018-05-23 15:55:00,142.63,142.75,142.62,142.74,229976.0,134.7426,134.856,134.7332,134.8465,229976.0
2018-05-24 09:30:00,142.67,142.84,142.64,142.82,20216.0,134.7804,134.941,134.7521,134.9221,20216.0
2018-05-24 09:35:00,142.82,142.87,142.77,142.85,8961.0,134.9221,134.9694,134.8749,134.9505,8961.0
2018-05-24 09:40:00,142.85,142.91,142.51,142.59,15528.0,134.9505,135.0071,134.6293,134.7048,15528.0
2018-05-24 09:45:00,142.57,142.64,142.43,142.43,15200.0,134.6859,134.7521,134.5537,134.5537,15200.0
2018-05-24 09:50:00,142.43,142.43,142.43,142.43,0.0,134.5537,134.5537,134.5537,134.5537,0.0
2018-05-24 09:55:00,142.43,142.43,142.43,142.43,0.0,134.5537,134.5537,134.5537,134.5537,0.0
2018-05-24 10:00:00,142.43,142.43,142.43,142.43,0.0,134.5537,134.5537,134.5537,134.5537,0.0
2018-05-24 10:05:00,142.43,142.48,142.01,142.31,58527.0,134.5537,134.6009,134.1569,134.4403,58527.0
2018-05-24 10:10:00,142.35,142.42,142.25,142.32,9371.0,134.4781,134.5442,134.3836,134.4498,9371.0
2018-05-24 10:15:00,142.29,142.38,142.14,142.14,4308.0,134.4214,134.5065,134.2797,134.2797,4308.0
2018-05-24 10:20:00,142.16,142.3,142.15,142.18,4674.0,134.2986,134.4309,134.2892,134.3175,4674.0
2018-05-24 10:25:00,142.17,142.21,142.04,142.09,19114.0,134.3081,134.3459,134.1853,134.2325,19114.0
2018-05-24 10:30:00,142.1,142.1,141.89,141.93,2965.0,134.2419,134.2419,134.0436,134.0813,2965.0
2018-05-24 10:35:00,141.93,142.14,141.93,142.14,3500.0,134.0813,134.2797,134.0813,134.2797,3500.0
2018-05-24 10:40:00,142.17,142.18,142.12,142.12,943.0,134.3081,134.3175,134.2608,134.2608,943.0
2018-05-24 10:45:00,142.1,142.1,141.92,142.04,3553.0,134.2419,134.2419,134.0719,134.1853,3553.0
2018-05-24 10:50:00,142.04,142.06,141.93,141.95,4168.0,134.1853,134.2042,134.0813,134.1002,4168.0
2018-05-24 10:55:00,141.86,141.86,141.71,141.71,6145.0,134.0152,134.0152,133.8735,133.8735,6145.0
2018-05-24 11:00:00,141.71,141.87,141.64,141.86,10581.0,133.8735,134.0247,133.8074,134.0152,10581.0
2018-05-24 11:05:00,141.9,142.08,141.82,141.98,11791.0,134.053,134.223,133.9774,134.1286,11791.0
2018-05-24 11:10:00,142.02,142.08,141.97,142.06,7629.0,134.1664,134.223,134.1191,134.2042,7629.0
2018-05-24 11:15:00,142.0,142.25,142.0,142.22,25432.0,134.1475,134.3836,134.1475,134.3553,25432.0
2018-05-24 11:20:00,142.19,142.19,142.12,142.12,3465.0,134.327,134.327,134.2608,134.2608,3465.0
2018-05-24 11:25:00,142.14,142.25,142.12,142.24,4127.0,134.2797,134.3836,134.2608,134.3742,4127.0
2018-05-24 11:30:00,142.22,142.3,142.2,142.21,4179.0,134.3553,134.4309,134.3364,134.3459,4179.0
2018-05-24 11:35:00,142.26,142.26,142.15,142.17,7154.0,134.3931,134.3931,134.2892,134.3081,7154.0
2018-05-24 11:40:00,142.2,142.36,142.18,142.36,6073.0,134.3364,134.4876,134.3175,134.4876,6073.0
2018-05-24 11:45:00,142.33,142.33,142.26,142.3,4019.0,134.4592,134.4592,134.3931,134.4309,4019.0
2018-05-24 11:50:00,142.28,142.28,142.19,142.27,7395.0,134.412,134.412,134.327,134.4025,7395.0
2018-05-24 11:55:00,142.25,142.51,142.24,142.51,10863.0,134.3836,134.6293,134.3742,134.6293,10863.0
2018-05-24 12:00:00,142.46,142.54,142.44,142.44,3762.0,134.582,134.6576,134.5631,134.5631,3762.0
2018-05-24 12:05:00,142.43,142.5,142.41,142.43,3041.0,134.5537,134.6198,134.5348,134.5537,3041.0
2018-05-24 12:10:00,142.46,142.58,142.45,142.53,2371.0,134.582,134.6954,134.5726,134.6482,2371.0
2018-05-24 12:15:00,142.56,142.64,142.55,142.56,6578.0,134.6765,134.7521,134.6671,134.6765,6578.0
2018-05-24 12:20:00,142.55,142.63,142.55,142.62,7604.0,134.6671,134.7426,134.6671,134.7332,7604.0
2018-05-24 12:25:00,142.66,142.7,142.6,142.62,4411.0,134.771,134.8088,134.7143,134.7332,4411.0
2018-05-24 12:30:00,142.63,142.72,142.63,142.63,8362.0,134.7426,134.8277,134.7426,134.7426,8362.0
2018-05-24 12:35:00,142.62,142.62,142.53,142.57,10898.0,134.7332,134.7332,134.6482,134.6859,10898.0
2018-05-24 12:40:00,142.57,142.57,142.48,142.53,3352.0,134.6859,134.6859,134.6009,134.6482,3352.0
2018-05-24 12:45:00,142.56,142.64,142.54,142.64,2301.0,134.6765,134.7521,134.6576,134.7521,2301.0
2018-05-24 12:50:00,142.62,142.62,142.5,142.52,31372.0,134.7332,134.7332,134.6198,134.6387,31372.0
2018-05-24 12:55:00,142.55,142.66,142.55,142.66,4315.0,134.6671,134.771,134.6671,134.771,4315.0
2018-05-24 13:00:00,142.68,142.81,142.65,142.77,10412.0,134.7899,134.9127,134.7615,134.8749,10412.0
2018-05-24 13:05:00,142.73,142.75,142.63,142.75,1513.0,134.8371,134.856,134.7426,134.856,1513.0
2018-05-24 13:10:00,142.79,142.82,142.78,142.79,7795.0,134.8938,134.9221,134.8843,134.8938,7795.0
2018-05-24 13:15:00,142.79,142.81,142.75,142.79,6322.0,134.8938,134.9127,134.856,134.8938,6322.0
2018-05-24 13:20:00,142.82,142.89,142.82,142.89,1994.0,134.9221,134.9883,134.9221,134.9883,1994.0
2018-05-24 13:25:00,142.84,142.86,142.82,142.85,6017.0,134.941,134.9599,134.9221,134.9505,6017.0
2018-05-24 13:30:00,142.85,142.86,142.75,142.75,20238.0,134.9505,134.9599,134.856,134.856,20238.0
2018-05-24 13:35:00,142.75,142.77,142.73,142.74,4637.0,134.856,134.8749,134.8371,134.8465,4637.0
2018-05-24 13:40:00,142.69,142.79,142.69,142.77,3440.0,134.7993,134.8938,134.7993,134.8749,3440.0
2018-05-24 13:45:00,142.83,142.83,142.75,142.79,2204.0,134.9316,134.9316,134.856,134.8938,2204.0
2018-05-24 13:50:00,142.77,142.79,142.73,142.74,5058.0,134.8749,134.8938,134.8371,134.8465,5058.0
2018-05-24 13:55:00,142.72,142.82,142.69,142.81,2188.0,134.8277,134.9221,134.7993,134.9127,2188.0
2018-05-24 14:00:00,142.79,142.79,142.7,142.75,3022.0,134.8938,134.8938,134.8088,134.856,3022.0
2018-05-24 14:05:00,142.74,142.79,142.74,142.76,2177.0,134.8465,134.8938,134.8465,134.8654,2177.0
2018-05-24 14:10:00,142.8,142.82,142.77,142.77,7892.0,134.9032,134.9221,134.8749,134.8749,7892.0
2018-05-24 14:15:00,142.77,142.86,142.77,142.82,2073.0,134.8749,134.9599,134.8749,134.9221,2073.0
2018-05-24 14:20:00,142.83,142.92,142.82,142.92,7391.0,134.9316,135.0166,134.9221,135.0166,7391.0
2018-05-24 14:25:00,142.91,142.96,142.88,142.89,10244.0,135.0071,135.0544,134.9788,134.9883,10244.0
2018-05-24 14:30:00,142.9,142.91,142.86,142.87,9193.0,134.9977,135.0071,134.9599,134.9694,9193.0
2018-05-24 14:35:00,142.87,142.91,142.84,142.88,7023.0,134.9694,135.0071,134.941,134.9788,7023.0
2018-05-24 14:40:00,142.91,142.92,142.85,142.87,5132.0,135.0071,135.0166,134.9505,134.9694,5132.0
2018-05-24 14:45:00,142.86,142.88,142.76,142.77,9174.0,134.9599,134.9788,134.8654,134.8749,9174.0
2018-05-24 14:50:00,142.76,142.79,142.72,142.77,9657.0,134.8654,134.8938,134.8277,134.8749,9657.0
2018-05-24 14:55:00,142.79,142.85,142.79,142.82,9266.0,134.8938,134.9505,134.8938,134.9221,9266.0
2018-05-24 15:00:00,142.77,142.81,142.69,142.77,11319.0,134.8749,134.9127,134.7993,134.8749,11319.0
2018-05-24 15:05:00,142.77,142.91,142.73,142.9,16283.0,134.8749,135.0071,134.8371,134.9977,16283.0
2018-05-24 15:10:00,142.93,142.93,142.87,142.89,12397.0,135.026,135.026,134.9694,134.9883,12397.0
2018-05-24 15:15:00,142.9,142.95,142.87,142.94,9802.0,134.9977,135.0449,134.9694,135.0355,9802.0
2018-05-24 15:20:00,142.95,142.99,142.91,142.95,13740.0,135.0449,135.0827,135.0071,135.0449,13740.0
2018-05-24 15:25:00,142.94,142.99,142.9,142.91,8737.0,135.0355,135.0827,134.9977,135.0071,8737.0
2018-05-24 15:30:00,142.91,142.99,142.91,142.94,14061.0,135.0071,135.0827,135.0071,135.0355,14061.0
2018-05-24 15:35:00,142.96,142.97,142.82,142.84,9336.0,135.0544,135.0638,134.9221,134.941,9336.0
2018-05-24 15:40:00,142.83,142.83,142.73,142.74,13326.0,134.9316,134.9316,134.8371,134.8465,13326.0
2018-05-24 15:45:00,142.74,142.79,142.66,142.78,30024.0,134.8465,134.8938,134.771,134.8843,30024.0
2018-05-24 15:50:00,142.79,142.8,142.66,142.67,30750.0,134.8938,134.9032,134.771,134.7804,30750.0
2018-05-24 15:55:00,142.67,142.84,142.67,142.81,51818.0,134.7804,134.941,134.7804,134.9127,51818.0
2018-05-25 09:30:00,142.63,142.89,142.57,142.57,37648.0,134.7426,134.9883,134.6859,134.6859,37648.0
2018-05-25 09:35:00,142.59,142.72,142.59,142.7,5843.0,134.7048,134.8277,134.7048,134.8088,5843.0
2018-05-25 09:40:00,142.72,142.72,142.58,142.58,4833.0,134.8277,134.8277,134.6954,134.6954,4833.0
2018-05-25 09:45:00,142.54,142.81,142.53,142.78,10890.0,134.6576,134.9127,134.6482,134.8843,10890.0
2018-05-25 09:50:00,142.77,142.81,142.64,142.79,9815.0,134.8749,134.9127,134.7521,134.8938,9815.0
2018-05-25 09:55:00,142.78,142.93,142.78,142.91,5791.0,134.8843,135.026,134.8843,135.0071,5791.0
2018-05-25 10:00:00,142.89,142.94,142.8,142.86,36146.0,134.9883,135.0355,134.9032,134.9599,36146.0
2018-05-25 10:05:00,142.89,142.98,142.77,142.97,50055.0,134.9883,135.0733,134.8749,135.0638,50055.0
2018-05-25 10:10:00,142.95,143.04,142.95,143.0,6506.0,135.0449,135.13,135.0449,135.0922,6506.0
2018-05-25 10:15:00,143.01,143.15,143.01,143.11,36335.0,135.1016,135.2339,135.1016,135.1961,36335.0
2018-05-25 10:20:00,143.1,143.12,143.01,143.12,4459.0,135.1866,135.2055,135.1016,135.2055,4459.0
2018-05-25 10:25:00,143.12,143.15,143.05,143.1,6076.0,135.2055,135.2339,135.1394,135.1866,6076.0
2018-05-25 10:30:00,143.15,143.2,143.11,143.12,13530.0,135.2339,135.2811,135.1961,135.2055,13530.0
2018-05-25 10:35:00,143.07,143.15,143.05,143.05,5120.0,135.1583,135.2339,135.1394,135.1394,5120.0
2018-05-25 10:40:00,143.05,143.05,142.97,142.99,13917.0,135.1394,135.1394,135.0638,135.0827,13917.0
2018-05-25 10:45:00,142.96,142.96,142.83,142.85,7013.0,135.0544,135.0544,134.9316,134.9505,7013.0
2018-05-25 10:50:00,142.84,142.89,142.83,142.89,3629.0,134.941,134.9883,134.9316,134.9883,3629.0
2018-05-25 10:55:00,142.9,142.97,142.84,142.95,38689.0,134.9977,135.0638,134.941,135.0449,38689.0
2018-05-25 11:00:00,142.94,143.02,142.93,143.0,7152.0,135.0355,135.1111,135.026,135.0922,7152.0
2018-05-25 11:05:00,142.98,143.06,142.96,142.98,5612.0,135.0733,135.1489,135.0544,135.0733,5612.0
2018-05-25 11:10:00,143.01,143.02,142.92,142.93,4100.0,135.1016,135.1111,135.0166,135.026,4100.0
2018-05-25 11:15:00,142.95,142.99,142.9,142.94,13019.0,135.0449,135.0827,134.9977,135.0355,13019.0
2018-05-25 11:20:00,142.93,142.93,142.83,142.87,5325.0,135.026,135.026,134.9316,134.9694,5325.0
2018-05-25 11:25:00,142.89,142.92,142.87,142.92,2406.0,134.9883,135.0166,134.9694,135.0166,2406.0
2018-05-25 11:30:00,142.94,143.01,142.94,143.0,4598.0,135.0355,135.1016,135.0355,135.0922,4598.0
2018-05-25 11:35:00,143.02,143.07,143.0,143.07,14304.0,135.1111,135.1583,135.0922,135.1583,14304.0
2018-05-25 11:40:00,143.07,143.07,142.93,142.97,9991.0,135.1583,135.1583,135.026,135.0638,9991.0
2018-05-25 11:45:00,142.99,143.0,142.99,142.99,808.0,135.0827,135.0922,135.0827,135.0827,808.0
2018-05-25 11:50:00,142.98,142.99,142.93,142.97,3940.0,135.0733,135.0827,135.026,135.0638,3940.0
2018-05-25 11:55:00,142.96,142.97,142.92,142.93,2711.0,135.0544,135.0638,135.0166,135.026,2711.0
2018-05-25 12:00:00,142.93,142.96,142.91,142.92,3785.0,135.026,135.0544,135.0071,135.0166,3785.0
2018-05-25 12:05:00,142.92,142.92,142.77,142.8,18259.0,135.0166,135.0166,134.8749,134.9032,18259.0
2018-05-25 12:10:00,142.75,142.8,142.72,142.78,7764.0,134.856,134.9032,134.8277,134.8843,7764.0
2018-05-25 12:15:00,142.79,142.79,142.75,142.75,4768.0,134.8938,134.8938,134.856,134.856,4768.0
2018-05-25 12:20:00,142.7,142.77,142.7,142.77,3197.0,134.8088,134.8749,134.8088,134.8749,3197.0
2018-05-25 12:25:00,142.77,142.88,142.77,142.85,3289.0,134.8749,134.9788,134.8749,134.9505,3289.0
2018-05-25 12:30:00,142.84,142.85,142.8,142.82,5696.0,134.941,134.9505,134.9032,134.9221,5696.0
2018-05-25 12:35:00,142.82,142.86,142.81,142.84,1919.0,134.9221,134.9599,134.9127,134.941,1919.0
2018-05-25 12:40:00,142.85,142.93,142.83,142.84,13408.0,134.9505,135.026,134.9316,134.941,13408.0
2018-05-25 12:45:00,142.83,142.83,142.8,142.8,1559.0,134.9316,134.9316,134.9032,134.9032,1559.0
2018-05-25 12:50:00,142.78,142.78,142.74,142.75,791.0,134.8843,134.8843,134.8465,134.856,791.0
2018-05-25 12:55:00,142.8,142.87,142.8,142.81,12083.0,134.9032,134.9694,134.9032,134.9127,12083.0
2018-05-25 13:00:00,142.82,142.85,142.81,142.84,2788.0,134.9221,134.9505,134.9127,134.941,2788.0
2018-05-25 13:05:00,142.86,142.88,142.81,142.85,4356.0,134.9599,134.9788,134.9127,134.9505,4356.0
2018-05-25 13:10:00,142.85,142.88,142.8,142.8,2570.0,134.9505,134.9788,134.9032,134.9032,2570.0
2018-05-25 13:15:00,142.82,142.82,142.79,142.8,1374.0,134.9221,134.9221,134.8938,134.9032,1374.0
2018-05-25 13:20:00,142.78,142.81,142.78,142.79,1240.0,134.8843,134.9127,134.8843,134.8938,1240.0
2018-05-25 13:25:00,142.76,142.78,142.76,142.78,260.0,134.8654,134.8843,134.8654,134.8843,260.0
2018-05-25 13:30:00,142.76,142.76,142.64,142.65,13416.0,134.8654,134.8654,134.7521,134.7615,13416.0
2018-05-25 13:35:00,142.67,142.72,142.67,142.68,3333.0,134.7804,134.8277,134.7804,134.7899,3333.0
2018-05-25 13:40:00,142.71,142.71,142.66,142.67,9136.0,134.8182,134.8182,134.771,134.7804,9136.0
2018-05-25 13:45:00,142.68,142.71,142.64,142.65,7669.0,134.7899,134.8182,134.7521,134.7615,7669.0
2018-05-25 13:50:00,142.68,142.7,142.64,142.65,15334.0,134.7899,134.8088,134.7521,134.7615,15334.0
2018-05-25 13:55:00,142.64,142.64,142.56,142.6,700.0,134.7521,134.7521,134.6765,134.7143,700.0
2018-05-25 14:00:00,142.56,142.68,142.56,142.64,2386.0,134.6765,134.7899,134.6765,134.7521,2386.0
2018-05-25 14:05:00,142.71,142.75,142.68,142.73,11552.0,134.8182,134.856,134.7899,134.8371,11552.0
2018-05-25 14:10:00,142.76,142.76,142.7,142.71,1979.0,134.8654,134.8654,134.8088,134.8182,1979.0
2018-05-25 14:15:00,142.73,142.75,142.73,142.74,3259.0,134.8371,134.856,134.8371,134.8465,3259.0
2018-05-25 14:20:00,142.75,142.79,142.71,142.79,2621.0,134.856,134.8938,134.8182,134.8938,2621.0
2018-05-25 14:25:00,142.75,142.79,142.74,142.79,5006.0,134.856,134.8938,134.8465,134.8938,5006.0
2018-05-25 14:30:00,142.79,142.79,142.71,142.75,5552.0,134.8938,134.8938,134.8182,134.856,5552.0
2018-05-25 14:35:00,142.74,142.75,142.66,142.66,3999.0,134.8465,134.856,134.771,134.771,3999.0
2018-05-25 14:40:00,142.65,142.65,142.5,142.5,3823.0,134.7615,134.7615,134.6198,134.6198,3823.0
2018-05-25 14:45:00,142.55,142.55,142.5,142.53,9871.0,134.6671,134.6671,134.6198,134.6482,9871.0
2018-05-25 14:50:00,142.54,142.55,142.52,142.55,994.0,134.6576,134.6671,134.6387,134.6671,994.0
2018-05-25 14:55:00,142.55,142.59,142.54,142.57,8398.0,134.6671,134.7048,134.6576,134.6859,8398.0
2018-05-25 15:00:00,142.57,142.57,142.52,142.52,1198.0,134.6859,134.6859,134.6387,134.6387,1198.0
2018-05-25 15:05:00,142.56,142.6,142.54,142.59,1477.0,134.6765,134.7143,134.6576,134.7048,1477.0
2018-05-25 15:10:00,142.57,142.64,142.55,142.58,6352.0,134.6859,134.7521,134.6671,134.6954,6352.0
2018-05-25 15:15:00,142.66,142.73,142.64,142.69,12443.0,134.771,134.8371,134.7521,134.7993,12443.0
2018-05-25 15:20:00,142.72,142.72,142.65,142.65,3509.0,134.8277,134.8277,134.7615,134.7615,3509.0
2018-05-25 15:25:00,142.65,142.77,142.64,142.74,19465.0,134.7615,134.8749,134.7521,134.8465,19465.0
2018-05-25 15:30:00,142.76,142.77,142.71,142.74,14519.0,134.8654,134.8749,134.8182,134.8465,14519.0
2018-05-25 15:35:00,142.74,142.77,142.7,142.7,7523.0,134.8465,134.8749,134.8088,134.8088,7523.0
2018-05-25 15:40:00,142.69,142.69,142.61,142.61,4159.0,134.7993,134.7993,134.7237,134.7237,4159.0
2018-05-25 15:45:00,142.59,142.66,142.58,142.62,25000.0,134.7048,134.771,134.6954,134.7332,25000.0
2018-05-25 15:50:00,142.62,142.77,142.62,142.75,29097.0,134.7332,134.8749,134.7332,134.856,29097.0
2018-05-25 15:55:00,142.77,142.78,142.68,142.69,83566.0,134.8749,134.8843,134.7899,134.7993,83566.0
2018-05-29 09:30:00,141.97,142.07,141.84,141.84,24605.0,134.1191,134.2136,133.9963,133.9963,24605.0
2018-05-29 09:35:00,141.85,142.02,141.75,141.89,11287.0,134.0058,134.1664,133.9113,134.0436,11287.0
2018-05-29 09:40:00,141.87,142.13,141.8,142.03,11345.0,134.0247,134.2703,133.9585,134.1758,11345.0
2018-05-29 09:45:00,142.04,142.13,142.03,142.1,4581.0,134.1853,134.2703,134.1758,134.2419,4581.0
2018-05-29 09:50:00,142.19,142.23,142.12,142.12,6277.0,134.327,134.3648,134.2608,134.2608,6277.0
2018-05-29 09:55:00,142.22,142.46,142.16,142.39,16710.0,134.3553,134.582,134.2986,134.5159,16710.0
2018-05-29 10:00:00,142.39,142.43,142.39,142.41,1282.0,134.5159,134.5537,134.5159,134.5348,1282.0
2018-05-29 10:05:00,142.47,142.5,142.43,142.45,3959.0,134.5915,134.6198,134.5537,134.5726,3959.0
2018-05-29 10:10:00,142.44,142.45,142.27,142.27,5591.0,134.5631,134.5726,134.4025,134.4025,5591.0
2018-05-29 10:15:00,142.24,142.28,142.2,142.24,5431.0,134.3742,134.412,134.3364,134.3742,5431.0
2018-05-29 10:20:00,142.2,142.26,142.14,142.21,8856.0,134.3364,134.3931,134.2797,134.3459,8856.0
2018-05-29 10:25:00,142.18,142.31,142.16,142.3,6351.0,134.3175,134.4403,134.2986,134.4309,6351.0
2018-05-29 10:30:00,142.22,142.22,142.02,142.04,12020.0,134.3553,134.3553,134.1664,134.1853,12020.0
2018-05-29 10:35:00,142.05,142.18,142.02,142.18,4662.0,134.1947,134.3175,134.1664,134.3175,4662.0
2018-05-29 10:40:00,142.21,142.32,142.17,142.24,9242.0,134.3459,134.4498,134.3081,134.3742,9242.0
2018-05-29 10:45:00,142.27,142.28,142.14,142.28,3443.0,134.4025,134.412,134.2797,134.412,3443.0
2018-05-29 10:50:00,142.29,142.35,142.23,142.3,11168.0,134.4214,134.4781,134.3648,134.4309,11168.0
2018-05-29 10:55:00,142.25,142.25,142.11,142.12,2847.0,134.3836,134.3836,134.2514,134.2608,2847.0
2018-05-29 11:00:00,142.04,142.05,141.87,141.89,8487.0,134.1853,134.1947,134.0247,134.0436,8487.0
2018-05-29 11:05:00,141.89,141.93,141.86,141.92,5332.0,134.0436,134.0813,134.0152,134.0719,5332.0
2018-05-29 11:10:00,141.92,142.13,141.92,142.09,5617.0,134.0719,134.2703,134.0719,134.2325,5617.0
2018-05-29 11:15:00,142.07,142.1,141.96,141.98,4072.0,134.2136,134.2419,134.1097,134.1286,4072.0
2018-05-29 11:20:00,142.0,142.11,142.0,142.07,57672.0,134.1475,134.2514,134.1475,134.2136,57672.0
2018-05-29 11:25:00,142.05,142.22,141.97,142.09,14451.0,134.1947,134.3553,134.1191,134.2325,14451.0
2018-05-29 11:30:00,142.09,142.09,141.97,141.97,48064.0,134.2325,134.2325,134.1191,134.1191,48064.0
2018-05-29 11:35:00,141.98,141.98,141.83,141.84,3050.0,134.1286,134.1286,133.9869,133.9963,3050.0
2018-05-29 11:40:00,141.81,141.82,141.5,141.5,15996.0,133.968,133.9774,133.6751,133.6751,15996.0
2018-05-29 11:45:00,141.48,141.52,141.41,141.51,9498.0,133.6562,133.694,133.5901,133.6846,9498.0
2018-05-29 11:50:00,141.51,141.57,141.49,141.52,1400.0,133.6846,133.7412,133.6657,133.694,1400.0
2018-05-29 11:55:00,141.55,141.6,141.49,141.49,9001.0,133.7224,133.7696,133.6657,133.6657,9001.0
2018-05-29 12:00:00,141.45,141.45,141.21,141.24,9811.0,133.6279,133.6279,133.4012,133.4295,9811.0
2018-05-29 12:05:00,141.22,141.3,141.15,141.15,6298.0,133.4106,133.4862,133.3445,133.3445,6298.0
2018-05-29 12:10:00,141.12,141.19,140.97,140.98,21715.0,133.3161,133.3823,133.1744,133.1839,21715.0
2018-05-29 12:15:00,140.96,141.21,140.96,141.17,12119.0,133.165,133.4012,133.165,133.3634,12119.0
2018-05-29 12:20:00,141.16,141.26,141.15,141.23,4383.0,133.3539,133.4484,133.3445,133.4201,4383.0
2018-05-29 12:25:00,141.28,141.38,141.21,141.28,6075.0,133.4673,133.5618,133.4012,133.4673,6075.0
2018-05-29 12:30:00,141.28,141.49,141.28,141.46,11044.0,133.4673,133.6657,133.4673,133.6373,11044.0
2018-05-29 12:35:00,141.45,141.6,141.43,141.47,23464.0,133.6279,133.7696,133.609,133.6468,23464.0
2018-05-29 12:40:00,141.51,141.62,141.46,141.48,9619.0,133.6846,133.7885,133.6373,133.6562,9619.0
2018-05-29 12:45:00,141.51,141.57,141.49,141.57,6707.0,133.6846,133.7412,133.6657,133.7412,6707.0
2018-05-29 12:50:00,141.65,141.7,141.61,141.7,9184.0,133.8168,133.8641,133.779,133.8641,9184.0
2018-05-29 12:55:00,141.72,141.72,141.64,141.7,6092.0,133.883,133.883,133.8074,133.8641,6092.0
2018-05-29 13:00:00,141.63,141.63,141.49,141.5,2957.0,133.7979,133.7979,133.6657,133.6751,2957.0
2018-05-29 13:05:00,141.48,141.48,141.37,141.38,5415.0,133.6562,133.6562,133.5523,133.5618,5415.0
2018-05-29 13:10:00,141.42,141.44,141.37,141.4,5136.0,133.5995,133.6184,133.5523,133.5806,5136.0
2018-05-29 13:15:00,141.4,141.49,141.3,141.48,9177.0,133.5806,133.6657,133.4862,133.6562,9177.0
2018-05-29 13:20:00,141.45,141.53,141.45,141.47,4062.0,133.6279,133.7035,133.6279,133.6468,4062.0
2018-05-29 13:25:00,141.49,141.51,141.41,141.45,28641.0,133.6657,133.6846,133.5901,133.6279,28641.0
2018-05-29 13:30:00,141.42,141.43,141.23,141.26,11632.0,133.5995,133.609,133.4201,133.4484,11632.0
2018-05-29 13:35:00,141.24,141.3,141.23,141.23,9679.0,133.4295,133.4862,133.4201,133.4201,9679.0
2018-05-29 13:40:00,141.27,141.4,141.27,141.33,15297.0,133.4578,133.5806,133.4578,133.5145,15297.0
2018-05-29 13:45:00,141.3,141.53,141.29,141.51,9752.0,133.4862,133.7035,133.4767,133.6846,9752.0
2018-05-29 13:50:00,141.5,141.58,141.43,141.51,16675.0,133.6751,133.7507,133.609,133.6846,16675.0
2018-05-29 13:55:00,141.52,141.55,141.42,141.42,20880.0,133.694,133.7224,133.5995,133.5995,20880.0
2018-05-29 14:00:00,141.4,141.4,141.13,141.14,15675.0,133.5806,133.5806,133.3256,133.335,15675.0
2018-05-29 14:05:00,141.16,141.27,141.16,141.24,6454.0,133.3539,133.4578,133.3539,133.4295,6454.0
2018-05-29 14:10:00,141.22,141.29,141.15,141.28,8141.0,133.4106,133.4767,133.3445,133.4673,8141.0
2018-05-29 14:15:00,141.26,141.26,141.15,141.22,17822.0,133.4484,133.4484,133.3445,133.4106,17822.0
2018-05-29 14:20:00,141.21,141.24,141.09,141.22,11431.0,133.4012,133.4295,133.2878,133.4106,11431.0
2018-05-29 14:25:00,141.24,141.44,141.18,141.43,13306.0,133.4295,133.6184,133.3728,133.609,13306.0
2018-05-29 14:30:00,141.42,141.49,141.37,141.47,5344.0,133.5995,133.6657,133.5523,133.6468,5344.0
2018-05-29 14:35:00,141.5,141.55,141.32,141.34,11852.0,133.6751,133.7224,133.5051,133.524,11852.0
2018-05-29 14:40:00,141.35,141.42,141.06,141.1,39263.0,133.5334,133.5995,133.2595,133.2972,39263.0
2018-05-29 14:45:00,141.08,141.26,141.08,141.18,7966.0,133.2783,133.4484,133.2783,133.3728,7966.0
2018-05-29 14:50:00,141.14,141.14,141.04,141.08,6457.0,133.335,133.335,133.2406,133.2783,6457.0
2018-05-29 14:55:00,141.07,141.13,141.02,141.07,3340.0,133.2689,133.3256,133.2217,133.2689,3340.0
2018-05-29 15:00:00,141.04,141.22,141.04,141.12,14246.0,133.2406,133.4106,133.2406,133.3161,14246.0
2018-05-29 15:05:00,141.11,141.19,141.06,141.11,21037.0,133.3067,133.3823,133.2595,133.3067,21037.0
2018-05-29 15:10:00,141.13,141.19,141.08,141.1,16801.0,133.3256,133.3823,133.2783,133.2972,16801.0
2018-05-29 15:15:00,141.1,141.17,141.03,141.08,23856.0,133.2972,133.3634,133.2311,133.2783,23856.0
2018-05-29 15:20:00,141.05,141.13,141.02,141.12,29003.0,133.25,133.3256,133.2217,133.3161,29003.0
2018-05-29 15:25:00,141.13,141.21,141.07,141.2,30393.0,133.3256,133.4012,133.2689,133.3917,30393.0
2018-05-29 15:30:00,141.19,141.37,141.12,141.34,59346.0,133.3823,133.5523,133.3161,133.524,59346.0
2018-05-29 15:35:00,141.36,141.54,141.31,141.5,84341.0,133.5429,133.7129,133.4956,133.6751,84341.0
2018-05-29 15:40:00,141.5,141.64,141.44,141.63,105667.0,133.6751,133.8074,133.6184,133.7979,105667.0
2018-05-29 15:45:00,141.64,141.75,141.64,141.69,119811.0,133.8074,133.9113,133.8074,133.8546,119811.0
2018-05-29 15:50:00,141.71,141.83,141.68,141.75,116072.0,133.8735,133.9869,133.8452,133.9113,116072.0
2018-05-29 15:55:00,141.75,141.78,141.63,141.67,143165.0,133.9113,133.9396,133.7979,133.8357,143165.0
2018-05-30 09:30:00,142.35,142.46,142.2,142.4,26980.0,134.4781,134.582,134.3364,134.5254,26980.0
2018-05-30 09:35:00,142.44,142.52,142.44,142.51,15854.0,134.5631,134.6387,134.5631,134.6293,15854.0
2018-05-30 09:40:00,142.48,142.5,142.37,142.47,8612.0,134.6009,134.6198,134.497,134.5915,8612.0
2018-05-30 09:45:00,142.43,142.62,142.42,142.47,73157.0,134.5537,134.7332,134.5442,134.5915,73157.0
2018-05-30 09:50:00,142.45,142.48,142.29,142.31,9449.0,134.5726,134.6009,134.4214,134.4403,9449.0
2018-05-30 09:55:00,142.31,142.33,142.26,142.32,5936.0,134.4403,134.4592,134.3931,134.4498,5936.0
2018-05-30 10:00:00,142.32,142.32,142.2,142.29,9878.0,134.4498,134.4498,134.3364,134.4214,9878.0
2018-05-30 10:05:00,142.31,142.41,142.26,142.4,16472.0,134.4403,134.5348,134.3931,134.5254,16472.0
2018-05-30 10:10:00,142.38,142.51,142.36,142.48,43693.0,134.5065,134.6293,134.4876,134.6009,43693.0
2018-05-30 10:15:00,142.47,142.52,142.41,142.41,33436.0,134.5915,134.6387,134.5348,134.5348,33436.0
2018-05-30 10:20:00,142.4,142.44,142.31,142.33,16996.0,134.5254,134.5631,134.4403,134.4592,16996.0
2018-05-30 10:25:00,142.35,142.43,142.29,142.42,8566.0,134.4781,134.5537,134.4214,134.5442,8566.0
2018-05-30 10:30:00,142.42,142.58,142.42,142.57,14093.0,134.5442,134.6954,134.5442,134.6859,14093.0
2018-05-30 10:35:00,142.58,142.62,142.48,142.5,14058.0,134.6954,134.7332,134.6009,134.6198,14058.0
2018-05-30 10:40:00,142.52,142.78,142.47,142.78,19857.0,134.6387,134.8843,134.5915,134.8843,19857.0
2018-05-30 10:45:00,142.83,142.85,142.8,142.82,5818.0,134.9316,134.9505,134.9032,134.9221,5818.0
2018-05-30 10:50:00,142.84,142.87,142.81,142.86,8155.0,134.941,134.9694,134.9127,134.9599,8155.0
2018-05-30 10:55:00,142.87,142.9,142.86,142.9,7816.0,134.9694,134.9977,134.9599,134.9977,7816.0
2018-05-30 11:00:00,142.91,142.97,142.88,142.88,5825.0,135.0071,135.0638,134.9788,134.9788,5825.0
2018-05-30 11:05:00,142.88,142.88,142.81,142.84,9175.0,134.9788,134.9788,134.9127,134.941,9175.0
2018-05-30 11:10:00,142.84,142.93,142.82,142.92,12121.0,134.941,135.026,134.9221,135.0166,12121.0
2018-05-30 11:15:00,142.93,142.93,142.84,142.86,10333.0,135.026,135.026,134.941,134.9599,10333.0
2018-05-30 11:20:00,142.87,142.93,142.87,142.93,10551.0,134.9694,135.026,134.9694,135.026,10551.0
2018-05-30 11:25:00,142.94,143.0,142.88,142.88,13790.0,135.0355,135.0922,134.9788,134.9788,13790.0
2018-05-30 11:30:00,142.87,143.09,142.87,143.05,16291.0,134.9694,135.1772,134.9694,135.1394,16291.0
2018-05-30 11:35:00,143.03,143.13,143.03,143.05,106077.0,135.1205,135.215,135.1205,135.1394,106077.0
2018-05-30 11:40:00,143.05,143.07,142.91,142.93,16681.0,135.1394,135.1583,135.0071,135.026,16681.0
2018-05-30 11:45:00,142.98,143.02,142.95,143.0,19950.0,135.0733,135.1111,135.0449,135.0922,19950.0
2018-05-30 11:50:00,142.99,143.06,142.99,143.06,13667.0,135.0827,135.1489,135.0827,135.1489,13667.0
2018-05-30 11:55:00,143.07,143.2,143.04,143.16,16288.0,135.1583,135.2811,135.13,135.2433,16288.0
2018-05-30 12:00:00,143.17,143.26,143.17,143.21,6619.0,135.2528,135.3378,135.2528,135.2906,6619.0
2018-05-30 12:05:00,143.21,143.25,143.15,143.2,7356.0,135.2906,135.3283,135.2339,135.2811,7356.0
2018-05-30 12:10:00,143.17,143.21,143.14,143.19,7154.0,135.2528,135.2906,135.2244,135.2717,7154.0
2018-05-30 12:15:00,143.18,143.21,143.16,143.18,4261.0,135.2622,135.2906,135.2433,135.2622,4261.0
2018-05-30 12:20:00,143.23,143.27,143.21,143.23,4251.0,135.3095,135.3472,135.2906,135.3095,4251.0
2018-05-30 12:25:00,143.25,143.27,143.18,143.22,5151.0,135.3283,135.3472,135.2622,135.3,5151.0
2018-05-30 12:30:00,143.22,143.23,143.16,143.18,3832.0,135.3,135.3095,135.2433,135.2622,3832.0
2018-05-30 12:35:00,143.21,143.21,143.08,143.09,5702.0,135.2906,135.2906,135.1677,135.1772,5702.0
2018-05-30 12:40:00,143.1,143.11,143.03,143.04,3162.0,135.1866,135.1961,135.1205,135.13,3162.0
2018-05-30 12:45:00,142.99,143.04,142.99,143.03,2801.0,135.0827,135.13,135.0827,135.1205,2801.0
2018-05-30 12:50:00,143.04,143.07,143.01,143.06,10056.0,135.13,135.1583,135.1016,135.1489,10056.0
2018-05-30 12:55:00,143.06,143.11,143.05,143.08,12622.0,135.1489,135.1961,135.1394,135.1677,12622.0
2018-05-30 13:00:00,143.1,143.1,143.02,143.06,8334.0,135.1866,135.1866,135.1111,135.1489,8334.0
2018-05-30 13:05:00,143.06,143.12,143.06,143.1,9143.0,135.1489,135.2055,135.1489,135.1866,9143.0
2018-05-30 13:10:00,143.1,143.18,143.06,143.17,6182.0,135.1866,135.2622,135.1489,135.2528,6182.0
2018-05-30 13:15:00,143.19,143.34,143.18,143.34,4480.0,135.2717,135.4134,135.2622,135.4134,4480.0
2018-05-30 13:20:00,143.34,143.35,143.29,143.31,10557.0,135.4134,135.4228,135.3661,135.385,10557.0
2018-05-30 13:25:00,143.3,143.38,143.25,143.26,23113.0,135.3756,135.4512,135.3283,135.3378,23113.0
2018-05-30 13:30:00,143.25,143.29,143.24,143.29,11441.0,135.3283,135.3661,135.3189,135.3661,11441.0
2018-05-30 13:35:00,143.28,143.31,143.25,143.3,5326.0,135.3567,135.385,135.3283,135.3756,5326.0
2018-05-30 13:40:00,143.3,143.31,143.27,143.3,5675.0,135.3756,135.385,135.3472,135.3756,5675.0
2018-05-30 13:45:00,143.29,143.33,143.27,143.33,3017.0,135.3661,135.4039,135.3472,135.4039,3017.0
2018-05-30 13:50:00,143.33,143.35,143.22,143.22,8087.0,135.4039,135.4228,135.3,135.3,8087.0
2018-05-30 13:55:00,143.23,143.27,143.2,143.21,5955.0,135.3095,135.3472,135.2811,135.2906,5955.0
2018-05-30 14:00:00,143.28,143.29,143.23,143.24,13403.0,135.3567,135.3661,135.3095,135.3189,13403.0
2018-05-30 14:05:00,143.23,143.3,143.22,143.29,17321.0,135.3095,135.3756,135.3,135.3661,17321.0
2018-05-30 14:10:00,143.32,143.33,143.3,143.32,8305.0,135.3945,135.4039,135.3756,135.3945,8305.0
2018-05-30 14:15:00,143.32,143.32,143.21,143.26,30218.0,135.3945,135.3945,135.2906,135.3378,30218.0
2018-05-30 14:20:00,143.27,143.3,143.23,143.23,14274.0,135.3472,135.3756,135.3095,135.3095,14274.0
2018-05-30 14:25:00,143.22,143.3,143.2,143.29,14897.0,135.3,135.3756,135.2811,135.3661,14897.0
2018-05-30 14:30:00,143.27,143.43,143.26,143.4,34809.0,135.3472,135.4984,135.3378,135.4701,34809.0
2018-05-30 14:35:00,143.38,143.4,143.35,143.38,8127.0,135.4512,135.4701,135.4228,135.4512,8127.0
2018-05-30 14:40:00,143.37,143.42,143.31,143.32,10781.0,135.4417,135.4889,135.385,135.3945,10781.0
2018-05-30 14:45:00,143.34,143.34,143.29,143.31,29288.0,135.4134,135.4134,135.3661,135.385,29288.0
2018-05-30 14:50:00,143.31,143.4,143.31,143.34,10655.0,135.385,135.4701,135.385,135.4134,10655.0
2018-05-30 14:55:00,143.34,143.35,143.3,143.33,10919.0,135.4134,135.4228,135.3756,135.4039,10919.0
2018-05-30 15:00:00,143.36,143.41,143.32,143.32,5347.0,135.4323,135.4795,135.3945,135.3945,5347.0
2018-05-30 15:05:00,143.33,143.36,143.26,143.27,11543.0,135.4039,135.4323,135.3378,135.3472,11543.0
2018-05-30 15:10:00,143.25,143.29,143.22,143.25,10692.0,135.3283,135.3661,135.3,135.3283,10692.0
2018-05-30 15:15:00,143.24,143.33,143.23,143.32,10787.0,135.3189,135.4039,135.3095,135.3945,10787.0
2018-05-30 15:20:00,143.32,143.34,143.23,143.23,11102.0,135.3945,135.4134,135.3095,135.3095,11102.0
2018-05-30 15:25:00,143.23,143.25,143.21,143.24,18823.0,135.3095,135.3283,135.2906,135.3189,18823.0
2018-05-30 15:30:00,143.2,143.22,143.13,143.2,15714.0,135.2811,135.3,135.215,135.2811,15714.0
2018-05-30 15:35:00,143.19,143.2,143.12,143.13,30383.0,135.2717,135.2811,135.2055,135.215,30383.0
2018-05-30 15:40:00,143.11,143.19,143.08,143.19,14795.0,135.1961,135.2717,135.1677,135.2717,14795.0
2018-05-30 15:45:00,143.17,143.17,143.07,143.14,15709.0,135.2528,135.2528,135.1583,135.2244,15709.0
2018-05-30 15:50:00,143.14,143.23,143.14,143.22,77558.0,135.2244,135.3095,135.2244,135.3,77558.0
2018-05-30 15:55:00,143.22,143.28,143.18,143.19,123615.0,135.3,135.3567,135.2622,135.2717,123615.0
2018-05-31 09:30:00,142.89,143.12,142.88,143.02,33051.0,134.9883,135.2055,134.9788,135.1111,33051.0
2018-05-31 09:35:00,143.02,143.19,142.85,143.13,27516.0,135.1111,135.2717,134.9505,135.215,27516.0
2018-05-31 09:40:00,143.11,143.22,142.97,142.97,8620.0,135.1961,135.3,135.0638,135.0638,8620.0
2018-05-31 09:45:00,142.99,143.14,142.92,143.0,17527.0,135.0827,135.2244,135.0166,135.0922,17527.0
2018-05-31 09:50:00,142.94,143.15,142.93,143.15,13655.0,135.0355,135.2339,135.026,135.2339,13655.0
2018-05-31 09:55:00,143.13,143.16,143.02,143.09,8998.0,135.215,135.2433,135.1111,135.1772,8998.0
2018-05-31 10:00:00,143.1,143.2,143.0,143.1,8516.0,135.1866,135.2811,135.0922,135.1866,8516.0
2018-05-31 10:05:00,143.08,143.08,142.94,142.99,13731.0,135.1677,135.1677,135.0355,135.0827,13731.0
2018-05-31 10:10:00,143.01,143.13,142.94,143.13,20869.0,135.1016,135.215,135.0355,135.215,20869.0
2018-05-31 10:15:00,143.14,143.14,143.03,143.04,10306.0,135.2244,135.2244,135.1205,135.13,10306.0
2018-05-31 10:20:00,143.01,143.1,142.98,142.98,4506.0,135.1016,135.1866,135.0733,135.0733,4506.0
2018-05-31 10:25:00,143.0,143.07,142.95,143.01,6152.0,135.0922,135.1583,135.0449,135.1016,6152.0
2018-05-31 10:30:00,143.01,143.11,142.99,143.02,14562.0,135.1016,135.1961,135.0827,135.1111,14562.0
2018-05-31 10:35:00,143.04,143.04,142.9,142.92,7671.0,135.13,135.13,134.9977,135.0166,7671.0
2018-05-31 10:40:00,142.9,142.94,142.84,142.85,10969.0,134.9977,135.0355,134.941,134.9505,10969.0
2018-05-31 10:45:00,142.85,142.87,142.6,142.6,6815.0,134.9505,134.9694,134.7143,134.7143,6815.0
2018-05-31 10:50:00,142.57,142.67,142.51,142.65,18637.0,134.6859,134.7804,134.6293,134.7615,18637.0
2018-05-31 10:55:00,142.64,142.73,142.61,142.68,8113.0,134.7521,134.8371,134.7237,134.7899,8113.0
2018-05-31 11:00:00,142.67,142.81,142.63,142.81,22688.0,134.7804,134.9127,134.7426,134.9127,22688.0
2018-05-31 11:05:00,142.77,142.82,142.74,142.78,7339.0,134.8749,134.9221,134.8465,134.8843,7339.0
2018-05-31 11:10:00,142.78,142.81,142.74,142.75,5319.0,134.8843,134.9127,134.8465,134.856,5319.0
2018-05-31 11:15:00,142.72,142.78,142.64,142.68,6313.0,134.8277,134.8843,134.7521,134.7899,6313.0
2018-05-31 11:20:00,142.66,142.76,142.64,142.71,24963.0,134.771,134.8654,134.7521,134.8182,24963.0
2018-05-31 11:25:00,142.72,143.04,142.72,143.02,21461.0,134.8277,135.13,134.8277,135.1111,21461.0
2018-05-31 11:30:00,143.01,143.01,142.9,142.91,14588.0,135.1016,135.1016,134.9977,135.0071,14588.0
2018-05-31 11:35:00,142.92,143.25,142.91,143.17,26218.0,135.0166,135.3283,135.0071,135.2528,26218.0
2018-05-31 11:40:00,143.18,143.44,143.18,143.37,14416.0,135.2622,135.5078,135.2622,135.4417,14416.0
2018-05-31 11:45:00,143.36,143.38,143.24,143.3,13475.0,135.4323,135.4512,135.3189,135.3756,13475.0
2018-05-31 11:50:00,143.32,143.32,143.23,143.24,8059.0,135.3945,135.3945,135.3095,135.3189,8059.0
2018-05-31 11:55:00,143.27,143.34,143.19,143.21,36996.0,135.3472,135.4134,135.2717,135.2906,36996.0
2018-05-31 12:00:00,143.22,143.22,143.1,143.13,11350.0,135.3,135.3,135.1866,135.215,11350.0
2018-05-31 12:05:00,143.14,143.18,142.98,142.99,11738.0,135.2244,135.2622,135.0733,135.0827,11738.0
2018-05-31 12:10:00,143.0,143.06,143.0,143.05,12898.0,135.0922,135.1489,135.0922,135.1394,12898.0
2018-05-31 12:15:00,143.01,143.1,143.0,143.09,12953.0,135.1016,135.1866,135.0922,135.1772,12953.0
2018-05-31 12:20:00,143.1,143.13,143.06,143.08,4908.0,135.1866,135.215,135.1489,135.1677,4908.0
2018-05-31 12:25:00,143.06,143.06,142.87,142.92,10769.0,135.1489,135.1489,134.9694,135.0166,10769.0
2018-05-31 12:30:00,142.9,142.91,142.82,142.82,14827.0,134.9977,135.0071,134.9221,134.9221,14827.0
2018-05-31 12:35:00,142.84,142.89,142.82,142.83,15087.0,134.941,134.9883,134.9221,134.9316,15087.0
2018-05-31 12:40:00,142.81,142.93,142.77,142.93,14804.0,134.9127,135.026,134.8749,135.026,14804.0
2018-05-31 12:45:00,142.92,143.01,142.9,142.99,6349.0,135.0166,135.1016,134.9977,135.0827,6349.0
2018-05-31 12:50:00,142.99,143.01,142.97,142.97,6949.0,135.0827,135.1016,135.0638,135.0638,6949.0
2018-05-31 12:55:00,142.99,143.01,142.92,143.0,15332.0,135.0827,135.1016,135.0166,135.0922,15332.0
2018-05-31 13:00:00,143.0,143.0,142.84,142.85,5013.0,135.0922,135.0922,134.941,134.9505,5013.0
2018-05-31 13:05:00,142.86,142.88,142.84,142.85,13360.0,134.9599,134.9788,134.941,134.9505,13360.0
2018-05-31 13:10:00,142.84,142.85,142.77,142.79,7549.0,134.941,134.9505,134.8749,134.8938,7549.0
2018-05-31 13:15:00,142.81,142.91,142.81,142.88,10127.0,134.9127,135.0071,134.9127,134.9788,10127.0
2018-05-31 13:20:00,142.86,142.91,142.82,142.82,4520.0,134.9599,135.0071,134.9221,134.9221,4520.0
2018-05-31 13:25:00,142.81,142.87,142.79,142.86,6151.0,134.9127,134.9694,134.8938,134.9599,6151.0
2018-05-31 13:30:00,142.88,142.89,142.74,142.75,6684.0,134.9788,134.9883,134.8465,134.856,6684.0
2018-05-31 13:35:00,142.72,142.79,142.68,142.76,22502.0,134.8277,134.8938,134.7899,134.8654,22502.0
2018-05-31 13:40:00,142.77,142.82,142.75,142.79,11516.0,134.8749,134.9221,134.856,134.8938,11516.0
2018-05-31 13:45:00,142.79,142.83,142.76,142.77,10168.0,134.8938,134.9316,134.8654,134.8749,10168.0
2018-05-31 13:50:00,142.76,142.76,142.61,142.68,21038.0,134.8654,134.8654,134.7237,134.7899,21038.0
2018-05-31 13:55:00,142.67,142.67,142.43,142.47,20266.0,134.7804,134.7804,134.5537,134.5915,20266.0
2018-05-31 14:00:00,142.43,142.43,142.25,142.39,17206.0,134.5537,134.5537,134.3836,134.5159,17206.0
2018-05-31 14:05:00,142.42,142.45,142.39,142.39,13552.0,134.5442,134.5726,134.5159,134.5159,13552.0
2018-05-31 14:10:00,142.39,142.47,142.38,142.45,18511.0,134.5159,134.5915,134.5065,134.5726,18511.0
2018-05-31 14:15:00,142.41,142.59,142.41,142.54,41314.0,134.5348,134.7048,134.5348,134.6576,41314.0
2018-05-31 14:20:00,142.57,142.63,142.56,142.6,9004.0,134.6859,134.7426,134.6765,134.7143,9004.0
2018-05-31 14:25:00,142.58,142.61,142.52,142.52,8913.0,134.6954,134.7237,134.6387,134.6387,8913.0
2018-05-31 14:30:00,142.5,142.53,142.44,142.47,21912.0,134.6198,134.6482,134.5631,134.5915,21912.0
2018-05-31 14:35:00,142.46,142.46,142.41,142.41,13709.0,134.582,134.582,134.5348,134.5348,13709.0
2018-05-31 14:40:00,142.4,142.52,142.39,142.52,10847.0,134.5254,134.6387,134.5159,134.6387,10847.0
2018-05-31 14:45:00,142.52,142.52,142.44,142.44,11150.0,134.6387,134.6387,134.5631,134.5631,11150.0
2018-05-31 14:50:00,142.47,142.58,142.43,142.57,9103.0,134.5915,134.6954,134.5537,134.6859,9103.0
2018-05-31 14:55:00,142.59,142.59,142.48,142.57,10538.0,134.7048,134.7048,134.6009,134.6859,10538.0
2018-05-31 15:00:00,142.58,142.64,142.47,142.49,18230.0,134.6954,134.7521,134.5915,134.6104,18230.0
2018-05-31 15:05:00,142.49,142.74,142.49,142.69,30750.0,134.6104,134.8465,134.6104,134.7993,30750.0
2018-05-31 15:10:00,142.71,142.72,142.65,142.71,22723.0,134.8182,134.8277,134.7615,134.8182,22723.0
2018-05-31 15:15:00,142.7,142.74,142.63,142.68,9643.0,134.8088,134.8465,134.7426,134.7899,9643.0
2018-05-31 15:20:00,142.68,142.73,142.59,142.63,31509.0,134.7899,134.8371,134.7048,134.7426,31509.0
2018-05-31 15:25:00,142.62,142.71,142.59,142.69,8837.0,134.7332,134.8182,134.7048,134.7993,8837.0
2018-05-31 15:30:00,142.68,142.68,142.55,142.57,16441.0,134.7899,134.7899,134.6671,134.6859,16441.0
2018-05-31 15:35:00,142.56,142.72,142.55,142.68,19554.0,134.6765,134.8277,134.6671,134.7899,19554.0
2018-05-31 15:40:00,142.7,142.7,142.51,142.54,32448.0,134.8088,134.8088,134.6293,134.6576,32448.0
2018-05-31 15:45:00,142.52,142.6,142.5,142.58,38283.0,134.6387,134.7143,134.6198,134.6954,38283.0
2018-05-31 15:50:00,142.55,142.56,142.39,142.47,55607.0,134.6671,134.6765,134.5159,134.5915,55607.0
2018-05-31 15:55:00,142.47,142.62,142.41,142.43,226327.0,134.5915,134.7332,134.5348,134.5537,226327.0
2018-06-01 09:30:00,143.1,143.43,143.1,143.38,42152.0,135.1866,135.4984,135.1866,135.4512,42152.0
2018-06-01 09:35:00,143.42,143.57,143.42,143.48,53999.0,135.4889,135.6306,135.4889,135.5456,53999.0
2018-06-01 09:40:00,143.5,143.64,143.49,143.55,16988.0,135.5645,135.6968,135.5551,135.6118,16988.0
2018-06-01 09:45:00,143.57,143.63,143.52,143.53,26664.0,135.6306,135.6873,135.5834,135.5929,26664.0
2018-06-01 09:50:00,143.55,143.6,143.52,143.59,15854.0,135.6118,135.659,135.5834,135.6495,15854.0
2018-06-01 09:55:00,143.61,143.63,143.57,143.57,14940.0,135.6684,135.6873,135.6306,135.6306,14940.0
2018-06-01 10:00:00,143.59,143.66,143.56,143.63,29431.0,135.6495,135.7157,135.6212,135.6873,29431.0
2018-06-01 10:05:00,143.64,143.66,143.54,143.54,25449.0,135.6968,135.7157,135.6023,135.6023,25449.0
2018-06-01 10:10:00,143.55,143.62,143.53,143.54,15376.0,135.6118,135.6779,135.5929,135.6023,15376.0
2018-06-01 10:15:00,143.51,143.51,143.28,143.5,12607.0,135.574,135.574,135.3567,135.5645,12607.0
2018-06-01 10:20:00,143.53,143.9,143.53,143.83,508443.0,135.5929,135.9424,135.5929,135.8763,508443.0
2018-06-01 10:25:00,143.82,143.84,143.7,143.7,354097.0,135.8668,135.8857,135.7535,135.7535,354097.0
2018-06-01 10:30:00,143.71,143.78,143.62,143.72,42205.0,135.7629,135.829,135.6779,135.7724,42205.0
2018-06-01 10:35:00,143.72,143.83,143.69,143.77,5825.0,135.7724,135.8763,135.744,135.8196,5825.0
2018-06-01 10:40:00,143.78,143.8,143.6,143.67,26764.0,135.829,135.8479,135.659,135.7251,26764.0
2018-06-01 10:45:00,143.67,143.93,143.67,143.87,577244.0,135.7251,135.9707,135.7251,135.9141,577244.0
2018-06-01 10:50:00,143.87,143.95,143.85,143.95,268653.0,135.9141,135.9896,135.8952,135.9896,268653.0
2018-06-01 10:55:00,143.95,144.02,143.93,143.95,87710.0,135.9896,136.0558,135.9707,135.9896,87710.0
2018-06-01 11:00:00,143.96,144.04,143.95,143.99,9002.0,135.9991,136.0747,135.9896,136.0274,9002.0
2018-06-01 11:05:00,143.99,143.99,143.93,143.94,23267.0,136.0274,136.0274,135.9707,135.9802,23267.0
2018-06-01 11:10:00,143.94,143.97,143.9,143.93,2960.0,135.9802,136.0085,135.9424,135.9707,2960.0
2018-06-01 11:15:00,143.93,143.97,143.89,143.95,5267.0,135.9707,136.0085,135.933,135.9896,5267.0
2018-06-01 11:20:00,143.93,144.03,143.93,143.96,6918.0,135.9707,136.0652,135.9707,135.9991,6918.0
2018-06-01 11:25:00,144.0,144.07,143.94,143.94,23094.0,136.0369,136.103,135.9802,135.9802,23094.0
2018-06-01 11:30:00,143.92,144.07,143.88,144.02,11671.0,135.9613,136.103,135.9235,136.0558,11671.0
2018-06-01 11:35:00,144.06,144.12,144.05,144.05,14686.0,136.0936,136.1502,136.0841,136.0841,14686.0
2018-06-01 11:40:00,144.06,144.08,144.01,144.02,8122.0,136.0936,136.1124,136.0463,136.0558,8122.0
2018-06-01 11:45:00,144.0,144.06,144.0,144.01,4436.0,136.0369,136.0936,136.0369,136.0463,4436.0
2018-06-01 11:50:00,144.03,144.11,144.01,144.07,25161.0,136.0652,136.1408,136.0463,136.103,25161.0
2018-06-01 11:55:00,144.06,144.13,144.05,144.08,7232.0,136.0936,136.1597,136.0841,136.1124,7232.0
2018-06-01 12:00:00,144.08,144.12,144.07,144.1,10742.0,136.1124,136.1502,136.103,136.1313,10742.0
2018-06-01 12:05:00,144.09,144.15,144.07,144.1,5209.0,136.1219,136.1786,136.103,136.1313,5209.0
2018-06-01 12:10:00,144.11,144.16,144.1,144.16,3353.0,136.1408,136.188,136.1313,136.188,3353.0
2018-06-01 12:15:00,144.16,144.2,144.15,144.16,11601.0,136.188,136.2258,136.1786,136.188,11601.0
2018-06-01 12:20:00,144.17,144.17,144.09,144.09,6602.0,136.1975,136.1975,136.1219,136.1219,6602.0
2018-06-01 12:25:00,144.09,144.13,144.09,144.11,7338.0,136.1219,136.1597,136.1219,136.1408,7338.0
2018-06-01 12:30:00,144.12,144.17,144.09,144.14,40984.0,136.1502,136.1975,136.1219,136.1691,40984.0
2018-06-01 12:35:00,144.15,144.19,144.15,144.17,6197.0,136.1786,136.2164,136.1786,136.1975,6197.0
2018-06-01 12:40:00,144.19,144.19,144.13,144.18,88153.0,136.2164,136.2164,136.1597,136.2069,88153.0
2018-06-01 12:45:00,144.17,144.22,144.14,144.14,5098.0,136.1975,136.2447,136.1691,136.1691,5098.0
2018-06-01 12:50:00,144.15,144.17,144.12,144.14,3795.0,136.1786,136.1975,136.1502,136.1691,3795.0
2018-06-01 12:55:00,144.14,144.2,144.09,144.17,30327.0,136.1691,136.2258,136.1219,136.1975,30327.0
2018-06-01 13:00:00,144.16,144.28,144.16,144.27,6930.0,136.188,136.3014,136.188,136.2919,6930.0
2018-06-01 13:05:00,144.24,144.3,144.24,144.3,3134.0,136.2636,136.3203,136.2636,136.3203,3134.0
2018-06-01 13:10:00,144.28,144.3,144.26,144.28,25937.0,136.3014,136.3203,136.2825,136.3014,25937.0
2018-06-01 13:15:00,144.28,144.3,144.26,144.27,8823.0,136.3014,136.3203,136.2825,136.2919,8823.0
2018-06-01 13:20:00,144.27,144.32,144.25,144.31,14932.0,136.2919,136.3392,136.273,136.3297,14932.0
2018-06-01 13:25:00,144.31,144.33,144.28,144.28,8108.0,136.3297,136.3486,136.3014,136.3014,8108.0
2018-06-01 13:30:00,144.3,144.32,144.25,144.26,16412.0,136.3203,136.3392,136.273,136.2825,16412.0
2018-06-01 13:35:00,144.26,144.27,144.22,144.22,1850.0,136.2825,136.2919,136.2447,136.2447,1850.0
2018-06-01 13:40:00,144.23,144.26,144.22,144.24,2854.0,136.2542,136.2825,136.2447,136.2636,2854.0
2018-06-01 13:45:00,144.23,144.29,144.23,144.23,3983.0,136.2542,136.3108,136.2542,136.2542,3983.0
2018-06-01 13:50:00,144.24,144.28,144.22,144.26,19624.0,136.2636,136.3014,136.2447,136.2825,19624.0
2018-06-01 13:55:00,144.24,144.25,144.21,144.22,3337.0,136.2636,136.273,136.2353,136.2447,3337.0
2018-06-01 14:00:00,144.25,144.26,144.16,144.16,10424.0,136.273,136.2825,136.188,136.188,10424.0
2018-06-01 14:05:00,144.17,144.17,144.04,144.07,6790.0,136.1975,136.1975,136.0747,136.103,6790.0
2018-06-01 14:10:00,144.04,144.12,144.03,144.11,37272.0,136.0747,136.1502,136.0652,136.1408,37272.0
2018-06-01 14:15:00,144.1,144.11,144.05,144.11,58396.0,136.1313,136.1408,136.0841,136.1408,58396.0
2018-06-01 14:20:00,144.13,144.21,144.13,144.19,5367.0,136.1597,136.2353,136.1597,136.2164,5367.0
2018-06-01 14:25:00,144.18,144.2,144.12,144.17,12517.0,136.2069,136.2258,136.1502,136.1975,12517.0
2018-06-01 14:30:00,144.19,144.19,144.08,144.11,32764.0,136.2164,136.2164,136.1124,136.1408,32764.0
2018-06-01 14:35:00,144.08,144.11,144.06,144.08,5089.0,136.1124,136.1408,136.0936,136.1124,5089.0
2018-06-01 14:40:00,144.11,144.15,144.08,144.14,10260.0,136.1408,136.1786,136.1124,136.1691,10260.0
2018-06-01 14:45:00,144.16,144.2,144.14,144.17,33929.0,136.188,136.2258,136.1691,136.1975,33929.0
2018-06-01 14:50:00,144.19,144.2,144.17,144.18,18134.0,136.2164,136.2258,136.1975,136.2069,18134.0
2018-06-01 14:55:00,144.17,144.22,144.15,144.17,9470.0,136.1975,136.2447,136.1786,136.1975,9470.0
2018-06-01 15:00:00,144.16,144.16,144.11,144.11,9016.0,136.188,136.188,136.1408,136.1408,9016.0
2018-06-01 15:05:00,144.09,144.1,144.01,144.02,11470.0,136.1219,136.1313,136.0463,136.0558,11470.0
2018-06-01 15:10:00,144.02,144.02,143.93,143.95,12769.0,136.0558,136.0558,135.9707,135.9896,12769.0
2018-06-01 15:15:00,143.95,143.98,143.93,143.98,3515.0,135.9896,136.018,135.9707,136.018,3515.0
2018-06-01 15:20:00,143.97,144.0,143.95,143.98,9735.0,136.0085,136.0369,135.9896,136.018,9735.0
2018-06-01 15:25:00,143.97,144.01,143.97,144.01,5275.0,136.0085,136.0463,136.0085,136.0463,5275.0
2018-06-01 15:30:00,144.01,144.06,144.01,144.04,6350.0,136.0463,136.0936,136.0463,136.0747,6350.0
2018-06-01 15:35:00,144.05,144.08,144.01,144.07,20451.0,136.0841,136.1124,136.0463,136.103,20451.0
2018-06-01 15:40:00,144.09,144.11,144.06,144.1,7827.0,136.1219,136.1408,136.0936,136.1313,7827.0
2018-06-01 15:45:00,144.1,144.11,144.05,144.05,10038.0,136.1313,136.1408,136.0841,136.0841,10038.0
2018-06-01 15:50:00,144.03,144.17,144.03,144.14,21042.0,136.0652,136.1975,136.0652,136.1691,21042.0
2018-06-01 15:55:00,144.14,144.2,144.09,144.19,189866.0,136.1691,136.2258,136.1219,136.2164,189866.0
2018-06-04 09:30:00,144.72,144.79,144.53,144.73,28987.0,136.7171,136.7832,136.5376,136.7265,28987.0
2018-06-04 09:35:00,144.79,144.86,144.78,144.81,3813.0,136.7832,136.8493,136.7737,136.8021,3813.0
2018-06-04 09:40:00,144.83,144.96,144.83,144.95,4045.0,136.821,136.9438,136.821,136.9343,4045.0
2018-06-04 09:45:00,144.92,144.97,144.88,144.88,2188.0,136.906,136.9532,136.8682,136.8682,2188.0
2018-06-04 09:50:00,144.89,144.91,144.85,144.86,5005.0,136.8777,136.8965,136.8399,136.8493,5005.0
2018-06-04 09:55:00,144.83,144.9,144.8,144.87,4810.0,136.821,136.8871,136.7926,136.8588,4810.0
2018-06-04 10:00:00,144.87,144.92,144.74,144.75,5947.0,136.8588,136.906,136.7359,136.7454,5947.0
2018-06-04 10:05:00,144.77,144.81,144.64,144.64,21832.0,136.7643,136.8021,136.6415,136.6415,21832.0
2018-06-04 10:10:00,144.67,144.68,144.57,144.63,9156.0,136.6698,136.6793,136.5754,136.632,9156.0
2018-06-04 10:15:00,144.66,144.74,144.65,144.73,2124.0,136.6604,136.7359,136.6509,136.7265,2124.0
2018-06-04 10:20:00,144.8,144.88,144.8,144.84,5131.0,136.7926,136.8682,136.7926,136.8304,5131.0
2018-06-04 10:25:00,144.85,144.87,144.7,144.71,11485.0,136.8399,136.8588,136.6982,136.7076,11485.0
2018-06-04 10:30:00,144.69,144.71,144.61,144.62,8180.0,136.6887,136.7076,136.6131,136.6226,8180.0
2018-06-04 10:35:00,144.65,144.72,144.65,144.67,5535.0,136.6509,136.7171,136.6509,136.6698,5535.0
2018-06-04 10:40:00,144.75,144.84,144.7,144.83,24207.0,136.7454,136.8304,136.6982,136.821,24207.0
2018-06-04 10:45:00,144.82,144.85,144.78,144.82,2145.0,136.8115,136.8399,136.7737,136.8115,2145.0
2018-06-04 10:50:00,144.85,144.87,144.75,144.86,3306.0,136.8399,136.8588,136.7454,136.8493,3306.0
2018-06-04 10:55:00,144.85,144.91,144.85,144.91,3941.0,136.8399,136.8965,136.8399,136.8965,3941.0
2018-06-04 11:00:00,144.92,144.99,144.89,144.94,9637.0,136.906,136.9721,136.8777,136.9249,9637.0
2018-06-04 11:05:00,144.92,144.95,144.87,144.89,5236.0,136.906,136.9343,136.8588,136.8777,5236.0
2018-06-04 11:10:00,144.88,144.95,144.78,144.83,10076.0,136.8682,136.9343,136.7737,136.821,10076.0
2018-06-04 11:15:00,144.81,144.87,144.8,144.86,4342.0,136.8021,136.8588,136.7926,136.8493,4342.0
2018-06-04 11:20:00,144.85,144.9,144.78,144.83,2219.0,136.8399,136.8871,136.7737,136.821,2219.0
2018-06-04 11:25:00,144.83,144.91,144.82,144.91,14425.0,136.821,136.8965,136.8115,136.8965,14425.0
2018-06-04 11:30:00,144.95,144.96,144.89,144.92,8493.0,136.9343,136.9438,136.8777,136.906,8493.0
2018-06-04 11:35:00,144.93,144.93,144.88,144.9,3276.0,136.9154,136.9154,136.8682,136.8871,3276.0
2018-06-04 11:40:00,144.95,144.97,144.92,144.97,1962.0,136.9343,136.9532,136.906,136.9532,1962.0
2018-06-04 11:45:00,144.96,144.97,144.92,144.96,2791.0,136.9438,136.9532,136.906,136.9438,2791.0
2018-06-04 11:50:00,144.98,144.98,144.86,144.91,5086.0,136.9627,136.9627,136.8493,136.8965,5086.0
2018-06-04 11:55:00,144.9,144.99,144.9,144.98,1342.0,136.8871,136.9721,136.8871,136.9627,1342.0
2018-06-04 12:00:00,144.96,144.99,144.93,144.97,3931.0,136.9438,136.9721,136.9154,136.9532,3931.0
2018-06-04 12:05:00,145.0,145.05,144.98,144.99,6226.0,136.9816,137.0288,136.9627,136.9721,6226.0
2018-06-04 12:10:00,144.95,145.07,144.92,145.03,16416.0,136.9343,137.0477,136.906,137.0099,16416.0
2018-06-04 12:15:00,145.06,145.1,145.04,145.1,3765.0,137.0383,137.076,137.0194,137.076,3765.0
2018-06-04 12:20:00,145.13,145.22,145.13,145.18,12994.0,137.1044,137.1894,137.1044,137.1516,12994.0
2018-06-04 12:25:00,145.2,145.25,145.2,145.2,4865.0,137.1705,137.2177,137.1705,137.1705,4865.0
2018-06-04 12:30:00,145.21,145.23,145.19,145.22,5156.0,137.18,137.1989,137.1611,137.1894,5156.0
2018-06-04 12:35:00,145.24,145.26,145.2,145.21,3906.0,137.2083,137.2272,137.1705,137.18,3906.0
2018-06-04 12:40:00,145.22,145.23,145.17,145.21,5420.0,137.1894,137.1989,137.1422,137.18,5420.0
2018-06-04 12:45:00,145.22,145.22,145.19,145.22,5975.0,137.1894,137.1894,137.1611,137.1894,5975.0
2018-06-04 12:50:00,145.21,145.24,145.21,145.24,1999.0,137.18,137.2083,137.18,137.2083,1999.0
2018-06-04 12:55:00,145.22,145.23,145.19,145.2,1966.0,137.1894,137.1989,137.1611,137.1705,1966.0
2018-06-04 13:00:00,145.19,145.26,145.19,145.24,103748.0,137.1611,137.2272,137.1611,137.2083,103748.0
2018-06-04 13:05:00,145.27,145.27,145.2,145.22,11535.0,137.2366,137.2366,137.1705,137.1894,11535.0
2018-06-04 13:10:00,145.22,145.23,145.2,145.23,13305.0,137.1894,137.1989,137.1705,137.1989,13305.0
2018-06-04 13:15:00,145.24,145.26,145.22,145.24,3411.0,137.2083,137.2272,137.1894,137.2083,3411.0
2018-06-04 13:20:00,145.26,145.28,145.25,145.25,6860.0,137.2272,137.2461,137.2177,137.2177,6860.0
2018-06-04 13:25:00,145.27,145.27,145.23,145.24,34074.0,137.2366,137.2366,137.1989,137.2083,34074.0
2018-06-04 13:30:00,145.23,145.24,145.13,145.13,2909.0,137.1989,137.2083,137.1044,137.1044,2909.0
2018-06-04 13:35:00,145.11,145.16,145.11,145.12,5806.0,137.0855,137.1327,137.0855,137.0949,5806.0
2018-06-04 13:40:00,145.1,145.12,145.08,145.12,3182.0,137.076,137.0949,137.0571,137.0949,3182.0
2018-06-04 13:45:00,145.12,145.13,145.1,145.11,5640.0,137.0949,137.1044,137.076,137.0855,5640.0
2018-06-04 13:50:00,145.08,145.1,145.06,145.07,10204.0,137.0571,137.076,137.0383,137.0477,10204.0
2018-06-04 13:55:00,145.06,145.11,145.05,145.11,6983.0,137.0383,137.0855,137.0288,137.0855,6983.0
2018-06-04 14:00:00,145.11,145.13,145.09,145.12,9041.0,137.0855,137.1044,137.0666,137.0949,9041.0
2018-06-04 14:05:00,145.13,145.16,145.13,145.16,38424.0,137.1044,137.1327,137.1044,137.1327,38424.0
2018-06-04 14:10:00,145.15,145.19,145.14,145.19,8899.0,137.1233,137.1611,137.1138,137.1611,8899.0
2018-06-04 14:15:00,145.18,145.19,145.12,145.15,65036.0,137.1516,137.1611,137.0949,137.1233,65036.0
2018-06-04 14:20:00,145.13,145.2,145.13,145.2,25386.0,137.1044,137.1705,137.1044,137.1705,25386.0
2018-06-04 14:25:00,145.19,145.19,145.15,145.16,6040.0,137.1611,137.1611,137.1233,137.1327,6040.0
2018-06-04 14:30:00,145.16,145.17,145.14,145.14,9349.0,137.1327,137.1422,137.1138,137.1138,9349.0
2018-06-04 14:35:00,145.14,145.18,145.13,145.16,6706.0,137.1138,137.1516,137.1044,137.1327,6706.0
2018-06-04 14:40:00,145.15,145.17,145.11,145.14,12483.0,137.1233,137.1422,137.0855,137.1138,12483.0
2018-06-04 14:45:00,145.13,145.16,145.13,145.16,3953.0,137.1044,137.1327,137.1044,137.1327,3953.0
2018-06-04 14:50:00,145.16,145.17,145.13,145.15,5296.0,137.1327,137.1422,137.1044,137.1233,5296.0
2018-06-04 14:55:00,145.16,145.27,145.16,145.25,9382.0,137.1327,137.2366,137.1327,137.2177,9382.0
2018-06-04 15:00:00,145.24,145.25,145.22,145.22,3381.0,137.2083,137.2177,137.1894,137.1894,3381.0
2018-06-04 15:05:00,145.22,145.24,145.2,145.21,4084.0,137.1894,137.2083,137.1705,137.18,4084.0
2018-06-04 15:10:00,145.21,145.29,145.19,145.28,10899.0,137.18,137.2555,137.1611,137.2461,10899.0
2018-06-04 15:15:00,145.28,145.29,145.25,145.28,11955.0,137.2461,137.2555,137.2177,137.2461,11955.0
2018-06-04 15:20:00,145.28,145.28,145.24,145.27,9485.0,137.2461,137.2461,137.2083,137.2366,9485.0
2018-06-04 15:25:00,145.27,145.27,145.23,145.23,3467.0,137.2366,137.2366,137.1989,137.1989,3467.0
2018-06-04 15:30:00,145.24,145.27,145.23,145.26,19332.0,137.2083,137.2366,137.1989,137.2272,19332.0
2018-06-04 15:35:00,145.26,145.29,145.23,145.29,12570.0,137.2272,137.2555,137.1989,137.2555,12570.0
2018-06-04 15:40:00,145.29,145.32,145.29,145.3,6853.0,137.2555,137.2839,137.2555,137.265,6853.0
2018-06-04 15:45:00,145.3,145.31,145.2,145.24,10200.0,137.265,137.2744,137.1705,137.2083,10200.0
2018-06-04 15:50:00,145.25,145.34,145.25,145.29,33494.0,137.2177,137.3028,137.2177,137.2555,33494.0
2018-06-04 15:55:00,145.29,145.31,145.24,145.3,39240.0,137.2555,137.2744,137.2083,137.265,39240.0
2018-06-05 09:30:00,145.42,145.69,145.42,145.47,50234.0,137.3783,137.6334,137.3783,137.4256,50234.0
2018-06-05 09:35:00,145.48,145.58,145.48,145.51,7919.0,137.435,137.5295,137.435,137.4634,7919.0
2018-06-05 09:40:00,145.51,145.63,145.49,145.55,160228.0,137.4634,137.5767,137.4445,137.5012,160228.0
2018-06-05 09:45:00,145.56,145.64,145.54,145.63,8375.0,137.5106,137.5862,137.4917,137.5767,8375.0
2018-06-05 09:50:00,145.65,145.7,145.63,145.7,27223.0,137.5956,137.6429,137.5767,137.6429,27223.0
2018-06-05 09:55:00,145.7,145.77,145.68,145.71,63649.0,137.6429,137.709,137.624,137.6523,63649.0
2018-06-05 10:00:00,145.74,145.9,145.71,145.86,87473.0,137.6806,137.8318,137.6523,137.794,87473.0
2018-06-05 10:05:00,145.88,145.93,145.84,145.84,68312.0,137.8129,137.8601,137.7751,137.7751,68312.0
2018-06-05 10:10:00,145.84,145.89,145.78,145.78,65977.0,137.7751,137.8224,137.7184,137.7184,65977.0
2018-06-05 10:15:00,145.78,145.84,145.74,145.83,88476.0,137.7184,137.7751,137.6806,137.7657,88476.0
2018-06-05 10:20:00,145.83,145.87,145.79,145.82,30349.0,137.7657,137.8035,137.7279,137.7562,30349.0
2018-06-05 10:25:00,145.85,145.85,145.8,145.84,1676.0,137.7846,137.7846,137.7373,137.7751,1676.0
2018-06-05 10:30:00,145.89,145.92,145.82,145.82,2167.0,137.8224,137.8507,137.7562,137.7562,2167.0
2018-06-05 10:35:00,145.75,145.75,145.64,145.66,2425.0,137.6901,137.6901,137.5862,137.6051,2425.0
2018-06-05 10:40:00,145.69,145.7,145.62,145.68,3481.0,137.6334,137.6429,137.5673,137.624,3481.0
2018-06-05 10:45:00,145.67,145.71,145.61,145.63,5288.0,137.6145,137.6523,137.5578,137.5767,5288.0
2018-06-05 10:50:00,145.65,145.73,145.65,145.71,6378.0,137.5956,137.6712,137.5956,137.6523,6378.0
2018-06-05 10:55:00,145.69,145.76,145.69,145.75,2447.0,137.6334,137.6995,137.6334,137.6901,2447.0
2018-06-05 11:00:00,145.75,145.75,145.68,145.71,4095.0,137.6901,137.6901,137.624,137.6523,4095.0
2018-06-05 11:05:00,145.66,145.68,145.45,145.45,3255.0,137.6051,137.624,137.4067,137.4067,3255.0
2018-06-05 11:10:00,145.41,145.54,145.39,145.54,4351.0,137.3689,137.4917,137.35,137.4917,4351.0
2018-06-05 11:15:00,145.55,145.61,145.55,145.58,3918.0,137.5012,137.5578,137.5012,137.5295,3918.0
2018-06-05 11:20:00,145.57,145.57,145.54,145.54,1119.0,137.5201,137.5201,137.4917,137.4917,1119.0
2018-06-05 11:25:00,145.51,145.51,145.44,145.48,9184.0,137.4634,137.4634,137.3972,137.435,9184.0
2018-06-05 11:30:00,145.45,145.46,145.37,145.37,2628.0,137.4067,137.4161,137.3311,137.3311,2628.0
2018-06-05 11:35:00,145.35,145.43,145.29,145.39,12822.0,137.3122,137.3878,137.2555,137.35,12822.0
2018-06-05 11:40:00,145.38,145.38,145.19,145.21,15913.0,137.3406,137.3406,137.1611,137.18,15913.0
2018-06-05 11:45:00,145.2,145.29,145.2,145.28,5520.0,137.1705,137.2555,137.1705,137.2461,5520.0
2018-06-05 11:50:00,145.32,145.39,145.3,145.38,16148.0,137.2839,137.35,137.265,137.3406,16148.0
2018-06-05 11:55:00,145.37,145.39,145.35,145.39,4426.0,137.3311,137.35,137.3122,137.35,4426.0
2018-06-05 12:00:00,145.36,145.38,145.27,145.27,515.0,137.3217,137.3406,137.2366,137.2366,515.0
2018-06-05 12:05:00,145.26,145.36,145.18,145.35,4755.0,137.2272,137.3217,137.1516,137.3122,4755.0
2018-06-05 12:10:00,145.36,145.43,145.35,145.43,2720.0,137.3217,137.3878,137.3122,137.3878,2720.0
2018-06-05 12:15:00,145.4,145.4,145.34,145.36,7229.0,137.3595,137.3595,137.3028,137.3217,7229.0
2018-06-05 12:20:00,145.35,145.36,145.22,145.22,5288.0,137.3122,137.3217,137.1894,137.1894,5288.0
2018-06-05 12:25:00,145.25,145.32,145.23,145.3,21997.0,137.2177,137.2839,137.1989,137.265,21997.0
2018-06-05 12:30:00,145.29,145.3,145.23,145.3,1005.0,137.2555,137.265,137.1989,137.265,1005.0
2018-06-05 12:35:00,145.29,145.37,145.27,145.37,6691.0,137.2555,137.3311,137.2366,137.3311,6691.0
2018-06-05 12:40:00,145.38,145.47,145.38,145.42,3791.0,137.3406,137.4256,137.3406,137.3783,3791.0
2018-06-05 12:45:00,145.42,145.43,145.31,145.36,11849.0,137.3783,137.3878,137.2744,137.3217,11849.0
2018-06-05 12:50:00,145.36,145.41,145.33,145.39,46145.0,137.3217,137.3689,137.2933,137.35,46145.0
2018-06-05 12:55:00,145.4,145.42,145.37,145.4,9651.0,137.3595,137.3783,137.3311,137.3595,9651.0
2018-06-05 13:00:00,145.4,145.42,145.38,145.41,9815.0,137.3595,137.3783,137.3406,137.3689,9815.0
2018-06-05 13:05:00,145.4,145.47,145.38,145.47,3098.0,137.3595,137.4256,137.3406,137.4256,3098.0
2018-06-05 13:10:00,145.47,145.53,145.45,145.51,3206.0,137.4256,137.4823,137.4067,137.4634,3206.0
2018-06-05 13:15:00,145.54,145.58,145.53,145.56,2178.0,137.4917,137.5295,137.4823,137.5106,2178.0
2018-06-05 13:20:00,145.56,145.57,145.54,145.55,1964.0,137.5106,137.5201,137.4917,137.5012,1964.0
2018-06-05 13:25:00,145.56,145.57,145.52,145.56,7813.0,137.5106,137.5201,137.4728,137.5106,7813.0
2018-06-05 13:30:00,145.56,145.57,145.52,145.52,5492.0,137.5106,137.5201,137.4728,137.4728,5492.0
2018-06-05 13:35:00,145.53,145.57,145.52,145.57,3557.0,137.4823,137.5201,137.4728,137.5201,3557.0
2018-06-05 13:40:00,145.58,145.59,145.51,145.58,2559.0,137.5295,137.5389,137.4634,137.5295,2559.0
2018-06-05 13:45:00,145.59,145.61,145.58,145.58,3803.0,137.5389,137.5578,137.5295,137.5295,3803.0
2018-06-05 13:50:00,145.58,145.58,145.55,145.56,1267.0,137.5295,137.5295,137.5012,137.5106,1267.0
2018-06-05 13:55:00,145.54,145.59,145.54,145.55,13388.0,137.4917,137.5389,137.4917,137.5012,13388.0
2018-06-05 14:00:00,145.56,145.56,145.47,145.48,6952.0,137.5106,137.5106,137.4256,137.435,6952.0
2018-06-05 14:05:00,145.51,145.52,145.49,145.52,7255.0,137.4634,137.4728,137.4445,137.4728,7255.0
2018-06-05 14:10:00,145.53,145.58,145.53,145.58,3015.0,137.4823,137.5295,137.4823,137.5295,3015.0
2018-06-05 14:15:00,145.62,145.67,145.62,145.66,3147.0,137.5673,137.6145,137.5673,137.6051,3147.0
2018-06-05 14:20:00,145.64,145.65,145.63,145.65,1790.0,137.5862,137.5956,137.5767,137.5956,1790.0
2018-06-05 14:25:00,145.65,145.67,145.63,145.66,22464.0,137.5956,137.6145,137.5767,137.6051,22464.0
2018-06-05 14:30:00,145.66,145.7,145.65,145.69,3221.0,137.6051,137.6429,137.5956,137.6334,3221.0
2018-06-05 14:35:00,145.67,145.68,145.67,145.68,858.0,137.6145,137.624,137.6145,137.624,858.0
2018-06-05 14:40:00,145.69,145.73,145.68,145.72,4775.0,137.6334,137.6712,137.624,137.6618,4775.0
2018-06-05 14:45:00,145.71,145.79,145.71,145.76,6702.0,137.6523,137.7279,137.6523,137.6995,6702.0
2018-06-05 14:50:00,145.75,145.81,145.75,145.81,4145.0,137.6901,137.7468,137.6901,137.7468,4145.0
2018-06-05 14:55:00,145.79,145.8,145.77,145.79,5574.0,137.7279,137.7373,137.709,137.7279,5574.0
2018-06-05 15:00:00,145.79,145.79,145.75,145.77,6949.0,137.7279,137.7279,137.6901,137.709,6949.0
2018-06-05 15:05:00,145.77,145.8,145.75,145.79,6372.0,137.709,137.7373,137.6901,137.7279,6372.0
2018-06-05 15:10:00,145.8,145.8,145.68,145.71,26519.0,137.7373,137.7373,137.624,137.6523,26519.0
2018-06-05 15:15:00,145.7,145.73,145.67,145.71,3688.0,137.6429,137.6712,137.6145,137.6523,3688.0
2018-06-05 15:20:00,145.72,145.73,145.57,145.58,12689.0,137.6618,137.6712,137.5201,137.5295,12689.0
2018-06-05 15:25:00,145.59,145.64,145.59,145.64,5167.0,137.5389,137.5862,137.5389,137.5862,5167.0
2018-06-05 15:30:00,145.64,145.66,145.62,145.65,10263.0,137.5862,137.6051,137.5673,137.5956,10263.0
2018-06-05 15:35:00,145.64,145.71,145.62,145.68,14434.0,137.5862,137.6523,137.5673,137.624,14434.0
2018-06-05 15:40:00,145.68,145.69,145.64,145.66,6993.0,137.624,137.6334,137.5862,137.6051,6993.0
2018-06-05 15:45:00,145.66,145.79,145.66,145.79,9451.0,137.6051,137.7279,137.6051,137.7279,9451.0
2018-06-05 15:50:00,145.78,145.8,145.7,145.77,25535.0,137.7184,137.7373,137.6429,137.709,25535.0
2018-06-05 15:55:00,145.76,145.82,145.74,145.79,58165.0,137.6995,137.7562,137.6806,137.7279,58165.0
2018-06-06 09:30:00,146.1,146.13,146.0,146.06,24268.0,138.0207,138.0491,137.9263,137.983,24268.0
2018-06-06 09:35:00,146.1,146.12,146.0,146.02,6411.0,138.0207,138.0396,137.9263,137.9452,6411.0
2018-06-06 09:40:00,146.1,146.13,146.06,146.06,17246.0,138.0207,138.0491,137.983,137.983,17246.0
2018-06-06 09:45:00,146.07,146.09,145.88,145.88,6788.0,137.9924,138.0113,137.8129,137.8129,6788.0
2018-06-06 09:50:00,145.88,145.97,145.86,145.97,8933.0,137.8129,137.8979,137.794,137.8979,8933.0
2018-06-06 09:55:00,146.0,146.0,145.74,145.76,4961.0,137.9263,137.9263,137.6806,137.6995,4961.0
2018-06-06 10:00:00,145.78,145.78,145.62,145.64,1164032.0,137.7184,137.7184,137.5673,137.5862,1164032.0
2018-06-06 10:05:00,145.63,145.71,145.63,145.68,21284.0,137.5767,137.6523,137.5767,137.624,21284.0
2018-06-06 10:10:00,145.69,145.77,145.68,145.77,2918.0,137.6334,137.709,137.624,137.709,2918.0
2018-06-06 10:15:00,145.75,145.78,145.59,145.62,4376.0,137.6901,137.7184,137.5389,137.5673,4376.0
2018-06-06 10:20:00,145.63,145.8,145.63,145.77,8419.0,137.5767,137.7373,137.5767,137.709,8419.0
2018-06-06 10:25:00,145.76,145.83,145.76,145.77,4887.0,137.6995,137.7657,137.6995,137.709,4887.0
2018-06-06 10:30:00,145.74,145.8,145.7,145.76,7117.0,137.6806,137.7373,137.6429,137.6995,7117.0
2018-06-06 10:35:00,145.72,145.81,145.72,145.78,2295.0,137.6618,137.7468,137.6618,137.7184,2295.0
2018-06-06 10:40:00,145.79,145.83,145.75,145.77,8957.0,137.7279,137.7657,137.6901,137.709,8957.0
2018-06-06 10:45:00,145.77,145.77,145.58,145.61,18340.0,137.709,137.709,137.5295,137.5578,18340.0
2018-06-06 10:50:00,145.63,145.72,145.63,145.72,7241.0,137.5767,137.6618,137.5767,137.6618,7241.0
2018-06-06 10:55:00,145.74,145.84,145.73,145.8,1687.0,137.6806,137.7751,137.6712,137.7373,1687.0
2018-06-06 11:00:00,145.91,145.99,145.91,145.99,6115.0,137.8412,137.9168,137.8412,137.9168,6115.0
2018-06-06 11:05:00,145.97,145.98,145.91,145.97,3153.0,137.8979,137.9074,137.8412,137.8979,3153.0
2018-06-06 11:10:00,145.95,146.06,145.94,146.06,8599.0,137.879,137.983,137.8696,137.983,8599.0
2018-06-06 11:15:00,146.06,146.11,145.98,146.08,13151.0,137.983,138.0302,137.9074,138.0018,13151.0
2018-06-06 11:20:00,146.09,146.18,146.09,146.18,3269.0,138.0113,138.0963,138.0113,138.0963,3269.0
2018-06-06 11:25:00,146.16,146.23,146.14,146.21,13930.0,138.0774,138.1436,138.0585,138.1247,13930.0
2018-06-06 11:30:00,146.25,146.3,146.23,146.25,6033.0,138.1624,138.2097,138.1436,138.1624,6033.0
2018-06-06 11:35:00,146.25,146.29,146.24,146.25,2806.0,138.1624,138.2002,138.153,138.1624,2806.0
2018-06-06 11:40:00,146.23,146.3,146.22,146.28,51811.0,138.1436,138.2097,138.1341,138.1908,51811.0
2018-06-06 11:45:00,146.29,146.3,146.23,146.3,33188.0,138.2002,138.2097,138.1436,138.2097,33188.0
2018-06-06 11:50:00,146.3,146.3,146.19,146.19,9278.0,138.2097,138.2097,138.1058,138.1058,9278.0
2018-06-06 11:55:00,146.2,146.32,146.2,146.32,26337.0,138.1152,138.2286,138.1152,138.2286,26337.0
2018-06-06 12:00:00,146.31,146.37,146.24,146.26,14123.0,138.2191,138.2758,138.153,138.1719,14123.0
2018-06-06 12:05:00,146.28,146.3,146.2,146.21,22478.0,138.1908,138.2097,138.1152,138.1247,22478.0
2018-06-06 12:10:00,146.22,146.32,146.22,146.32,10569.0,138.1341,138.2286,138.1341,138.2286,10569.0
2018-06-06 12:15:00,146.32,146.34,146.25,146.34,10680.0,138.2286,138.2475,138.1624,138.2475,10680.0
2018-06-06 12:20:00,146.34,146.35,146.27,146.3,8722.0,138.2475,138.2569,138.1813,138.2097,8722.0
2018-06-06 12:25:00,146.29,146.31,146.24,146.31,12727.0,138.2002,138.2191,138.153,138.2191,12727.0
2018-06-06 12:30:00,146.3,146.36,146.29,146.33,72682.0,138.2097,138.2664,138.2002,138.238,72682.0
2018-06-06 12:35:00,146.31,146.33,146.25,146.25,11596.0,138.2191,138.238,138.1624,138.1624,11596.0
2018-06-06 12:40:00,146.27,146.3,146.26,146.29,8222.0,138.1813,138.2097,138.1719,138.2002,8222.0
2018-06-06 12:45:00,146.29,146.29,146.24,146.27,17515.0,138.2002,138.2002,138.153,138.1813,17515.0
2018-06-06 12:50:00,146.27,146.28,146.24,146.28,11021.0,138.1813,138.1908,138.153,138.1908,11021.0
2018-06-06 12:55:00,146.26,146.34,146.26,146.33,17336.0,138.1719,138.2475,138.1719,138.238,17336.0
2018-06-06 13:00:00,146.33,146.35,146.32,146.33,21058.0,138.238,138.2569,138.2286,138.238,21058.0
2018-06-06 13:05:00,146.35,146.37,146.33,146.37,12921.0,138.2569,138.2758,138.238,138.2758,12921.0
2018-06-06 13:10:00,146.36,146.36,146.31,146.34,9123.0,138.2664,138.2664,138.2191,138.2475,9123.0
2018-06-06 13:15:00,146.35,146.38,146.28,146.28,16062.0,138.2569,138.2853,138.1908,138.1908,16062.0
2018-06-06 13:20:00,146.28,146.28,146.08,146.2,17675.0,138.1908,138.1908,138.0018,138.1152,17675.0
2018-06-06 13:25:00,146.24,146.26,146.2,146.26,26955.0,138.153,138.1719,138.1152,138.1719,26955.0
2018-06-06 13:30:00,146.26,146.32,146.24,146.26,52400.0,138.1719,138.2286,138.153,138.1719,52400.0
2018-06-06 13:35:00,146.26,146.31,146.25,146.27,17750.0,138.1719,138.2191,138.1624,138.1813,17750.0
2018-06-06 13:40:00,146.29,146.3,146.25,146.25,11263.0,138.2002,138.2097,138.1624,138.1624,11263.0
2018-06-06 13:45:00,146.24,146.27,146.24,146.27,8631.0,138.153,138.1813,138.153,138.1813,8631.0
2018-06-06 13:50:00,146.27,146.27,146.21,146.23,19587.0,138.1813,138.1813,138.1247,138.1436,19587.0
2018-06-06 13:55:00,146.22,146.24,146.18,146.22,15197.0,138.1341,138.153,138.0963,138.1341,15197.0
2018-06-06 14:00:00,146.22,146.3,146.21,146.3,14066.0,138.1341,138.2097,138.1247,138.2097,14066.0
2018-06-06 14:05:00,146.3,146.33,146.3,146.31,31208.0,138.2097,138.238,138.2097,138.2191,31208.0
2018-06-06 14:10:00,146.34,146.38,146.34,146.37,13534.0,138.2475,138.2853,138.2475,138.2758,13534.0
2018-06-06 14:15:00,146.37,146.43,146.33,146.35,34873.0,138.2758,138.3325,138.238,138.2569,34873.0
2018-06-06 14:20:00,146.35,146.4,146.35,146.39,10221.0,138.2569,138.3042,138.2569,138.2947,10221.0
2018-06-06 14:25:00,146.39,146.46,146.38,146.46,18064.0,138.2947,138.3608,138.2853,138.3608,18064.0
2018-06-06 14:30:00,146.45,146.47,146.42,146.46,16949.0,138.3514,138.3703,138.323,138.3608,16949.0
2018-06-06 14:35:00,146.47,146.59,146.47,146.57,16969.0,138.3703,138.4836,138.3703,138.4648,16969.0
2018-06-06 14:40:00,146.58,146.66,146.58,146.65,19514.0,138.4742,138.5498,138.4742,138.5403,19514.0
2018-06-06 14:45:00,146.68,146.72,146.65,146.7,16254.0,138.5687,138.6065,138.5403,138.5876,16254.0
2018-06-06 14:50:00,146.69,146.69,146.63,146.63,19386.0,138.5781,138.5781,138.5214,138.5214,19386.0
2018-06-06 14:55:00,146.64,146.69,146.61,146.65,19027.0,138.5309,138.5781,138.5025,138.5403,19027.0
2018-06-06 15:00:00,146.65,146.7,146.64,146.68,17977.0,138.5403,138.5876,138.5309,138.5687,17977.0
2018-06-06 15:05:00,146.68,146.71,146.63,146.65,20486.0,138.5687,138.597,138.5214,138.5403,20486.0
2018-06-06 15:10:00,146.64,146.68,146.62,146.66,20080.0,138.5309,138.5687,138.512,138.5498,20080.0
2018-06-06 15:15:00,146.67,146.73,146.66,146.7,26399.0,138.5592,138.6159,138.5498,138.5876,26399.0
2018-06-06 15:20:00,146.72,146.75,146.7,146.74,15990.0,138.6065,138.6348,138.5876,138.6254,15990.0
2018-06-06 15:25:00,146.74,146.74,146.68,146.7,22172.0,138.6254,138.6254,138.5687,138.5876,22172.0
2018-06-06 15:30:00,146.69,146.71,146.66,146.69,39757.0,138.5781,138.597,138.5498,138.5781,39757.0
2018-06-06 15:35:00,146.69,146.71,146.65,146.68,39302.0,138.5781,138.597,138.5403,138.5687,39302.0
2018-06-06 15:40:00,146.69,146.73,146.68,146.72,38715.0,138.5781,138.6159,138.5687,138.6065,38715.0
2018-06-06 15:45:00,146.72,146.72,146.66,146.72,66467.0,138.6065,138.6065,138.5498,138.6065,66467.0
2018-06-06 15:50:00,146.72,146.84,146.72,146.82,71559.0,138.6065,138.7198,138.6065,138.7009,71559.0
2018-06-06 15:55:00,146.82,146.98,146.82,146.98,99666.0,138.7009,138.8521,138.7009,138.8521,99666.0
2018-06-07 09:30:00,147.17,147.21,146.89,146.9,74872.0,139.0316,139.0694,138.7671,138.7765,74872.0
2018-06-07 09:35:00,146.93,146.99,146.87,146.96,43730.0,138.8048,138.8615,138.7482,138.8332,43730.0
2018-06-07 09:40:00,146.94,147.06,146.89,147.05,56474.0,138.8143,138.9277,138.7671,138.9182,56474.0
2018-06-07 09:45:00,147.04,147.14,147.04,147.1,53222.0,138.9088,139.0032,138.9088,138.9654,53222.0
2018-06-07 09:50:00,147.07,147.15,147.03,147.04,57764.0,138.9371,139.0127,138.8993,138.9088,57764.0
2018-06-07 09:55:00,147.05,147.09,146.94,147.01,59529.0,138.9182,138.956,138.8143,138.8804,59529.0
2018-06-07 10:00:00,147.0,147.08,146.94,147.02,77458.0,138.871,138.9465,138.8143,138.8899,77458.0
2018-06-07 10:05:00,147.01,147.03,146.75,146.77,110850.0,138.8804,138.8993,138.6348,138.6537,110850.0
2018-06-07 10:10:00,146.78,146.78,146.6,146.67,58792.0,138.6631,138.6631,138.4931,138.5592,58792.0
2018-06-07 10:15:00,146.67,146.78,146.65,146.65,46474.0,138.5592,138.6631,138.5403,138.5403,46474.0
2018-06-07 10:20:00,146.65,146.65,146.48,146.54,63584.0,138.5403,138.5403,138.3797,138.4364,63584.0
2018-06-07 10:25:00,146.56,146.62,146.56,146.56,44956.0,138.4553,138.512,138.4553,138.4553,44956.0
2018-06-07 10:30:00,146.52,146.52,146.36,146.38,18803.0,138.4175,138.4175,138.2664,138.2853,18803.0
2018-06-07 10:35:00,146.36,146.37,146.17,146.27,56006.0,138.2664,138.2758,138.0869,138.1813,56006.0
2018-06-07 10:40:00,146.27,146.39,146.27,146.37,35890.0,138.1813,138.2947,138.1813,138.2758,35890.0
2018-06-07 10:45:00,146.36,146.36,146.18,146.33,48927.0,138.2664,138.2664,138.0963,138.238,48927.0
2018-06-07 10:50:00,146.32,146.33,146.26,146.31,30615.0,138.2286,138.238,138.1719,138.2191,30615.0
2018-06-07 10:55:00,146.31,146.48,146.31,146.48,42791.0,138.2191,138.3797,138.2191,138.3797,42791.0
2018-06-07 11:00:00,146.49,146.51,146.41,146.45,30523.0,138.3892,138.4081,138.3136,138.3514,30523.0
2018-06-07 11:05:00,146.45,146.48,146.26,146.37,32689.0,138.3514,138.3797,138.1719,138.2758,32689.0
2018-06-07 11:10:00,146.4,146.67,146.37,146.59,45526.0,138.3042,138.5592,138.2758,138.4836,45526.0
2018-06-07 11:15:00,146.6,146.62,146.53,146.57,22209.0,138.4931,138.512,138.427,138.4648,22209.0
2018-06-07 11:20:00,146.58,146.63,146.56,146.6,22484.0,138.4742,138.5214,138.4553,138.4931,22484.0
2018-06-07 11:25:00,146.61,146.65,146.49,146.54,37138.0,138.5025,138.5403,138.3892,138.4364,37138.0
2018-06-07 11:30:00,146.55,146.57,146.43,146.47,29997.0,138.4459,138.4648,138.3325,138.3703,29997.0
2018-06-07 11:35:00,146.45,146.5,146.36,146.5,51467.0,138.3514,138.3986,138.2664,138.3986,51467.0
2018-06-07 11:40:00,146.5,146.58,146.47,146.51,28271.0,138.3986,138.4742,138.3703,138.4081,28271.0
2018-06-07 11:45:00,146.5,146.51,146.35,146.36,20111.0,138.3986,138.4081,138.2569,138.2664,20111.0
2018-06-07 11:50:00,146.37,146.37,146.27,146.31,37184.0,138.2758,138.2758,138.1813,138.2191,37184.0
2018-06-07 11:55:00,146.29,146.41,146.29,146.37,23875.0,138.2002,138.3136,138.2002,138.2758,23875.0
2018-06-07 12:00:00,146.38,146.44,146.35,146.39,24486.0,138.2853,138.3419,138.2569,138.2947,24486.0
2018-06-07 12:05:00,146.42,146.47,146.39,146.43,19495.0,138.323,138.3703,138.2947,138.3325,19495.0
2018-06-07 12:10:00,146.43,146.46,146.4,146.4,20515.0,138.3325,138.3608,138.3042,138.3042,20515.0
2018-06-07 12:15:00,146.39,146.4,146.35,146.39,17363.0,138.2947,138.3042,138.2569,138.2947,17363.0
2018-06-07 12:20:00,146.37,146.43,146.3,146.43,15252.0,138.2758,138.3325,138.2097,138.3325,15252.0
2018-06-07 12:25:00,146.47,146.52,146.46,146.48,15239.0,138.3703,138.4175,138.3608,138.3797,15239.0
2018-06-07 12:30:00,146.48,146.48,146.23,146.25,18893.0,138.3797,138.3797,138.1436,138.1624,18893.0
2018-06-07 12:35:00,146.28,146.32,146.27,146.3,14610.0,138.1908,138.2286,138.1813,138.2097,14610.0
2018-06-07 12:40:00,146.31,146.33,146.22,146.24,16072.0,138.2191,138.238,138.1341,138.153,16072.0
2018-06-07 12:45:00,146.24,146.29,146.08,146.12,22881.0,138.153,138.2002,138.0018,138.0396,22881.0
2018-06-07 12:50:00,146.11,146.2,146.1,146.15,12650.0,138.0302,138.1152,138.0207,138.068,12650.0
2018-06-07 12:55:00,146.19,146.19,146.03,146.18,28742.0,138.1058,138.1058,137.9546,138.0963,28742.0
2018-06-07 13:00:00,146.16,146.22,146.11,146.2,12949.0,138.0774,138.1341,138.0302,138.1152,12949.0
2018-06-07 13:05:00,146.2,146.22,146.15,146.15,12536.0,138.1152,138.1341,138.068,138.068,12536.0
2018-06-07 13:10:00,146.08,146.18,146.07,146.07,13845.0,138.0018,138.0963,137.9924,137.9924,13845.0
2018-06-07 13:15:00,146.09,146.11,145.89,145.96,25346.0,138.0113,138.0302,137.8224,137.8885,25346.0
2018-06-07 13:20:00,145.95,146.09,145.95,146.07,15963.0,137.879,138.0113,137.879,137.9924,15963.0
2018-06-07 13:25:00,146.08,146.1,145.92,145.92,13799.0,138.0018,138.0207,137.8507,137.8507,13799.0
2018-06-07 13:30:00,145.92,146.03,145.9,146.02,32034.0,137.8507,137.9546,137.8318,137.9452,32034.0
2018-06-07 13:35:00,146.01,146.01,145.71,145.74,32325.0,137.9357,137.9357,137.6523,137.6806,32325.0
2018-06-07 13:40:00,145.73,145.88,145.71,145.84,27983.0,137.6712,137.8129,137.6523,137.7751,27983.0
2018-06-07 13:45:00,145.81,146.03,145.8,146.03,42235.0,137.7468,137.9546,137.7373,137.9546,42235.0
2018-06-07 13:50:00,146.03,146.03,145.83,145.83,22005.0,137.9546,137.9546,137.7657,137.7657,22005.0
2018-06-07 13:55:00,145.85,145.92,145.79,145.79,29851.0,137.7846,137.8507,137.7279,137.7279,29851.0
2018-06-07 14:00:00,145.81,145.92,145.71,145.9,39734.0,137.7468,137.8507,137.6523,137.8318,39734.0
2018-06-07 14:05:00,145.89,145.97,145.82,145.93,26298.0,137.8224,137.8979,137.7562,137.8601,26298.0
2018-06-07 14:10:00,145.91,146.05,145.86,146.02,30782.0,137.8412,137.9735,137.794,137.9452,30782.0
2018-06-07 14:15:00,146.04,146.1,145.97,146.05,35760.0,137.9641,138.0207,137.8979,137.9735,35760.0
2018-06-07 14:20:00,146.03,146.07,145.96,146.06,32806.0,137.9546,137.9924,137.8885,137.983,32806.0
2018-06-07 14:25:00,146.06,146.09,145.97,146.05,23970.0,137.983,138.0113,137.8979,137.9735,23970.0
2018-06-07 14:30:00,146.05,146.16,146.04,146.15,27384.0,137.9735,138.0774,137.9641,138.068,27384.0
2018-06-07 14:35:00,146.15,146.26,146.14,146.22,22256.0,138.068,138.1719,138.0585,138.1341,22256.0
2018-06-07 14:40:00,146.22,146.25,146.15,146.18,43335.0,138.1341,138.1624,138.068,138.0963,43335.0
2018-06-07 14:45:00,146.22,146.32,146.2,146.32,30109.0,138.1341,138.2286,138.1152,138.2286,30109.0
2018-06-07 14:50:00,146.33,146.38,146.29,146.29,14861.0,138.238,138.2853,138.2002,138.2002,14861.0
2018-06-07 14:55:00,146.31,146.32,146.22,146.25,23284.0,138.2191,138.2286,138.1341,138.1624,23284.0
2018-06-07 15:00:00,146.25,146.27,146.15,146.25,21693.0,138.1624,138.1813,138.068,138.1624,21693.0
2018-06-07 15:05:00,146.26,146.3,146.13,146.13,29675.0,138.1719,138.2097,138.0491,138.0491,29675.0
2018-06-07 15:10:00,146.15,146.22,146.1,146.19,33626.0,138.068,138.1341,138.0207,138.1058,33626.0
2018-06-07 15:15:00,146.19,146.23,146.15,146.22,37137.0,138.1058,138.1436,138.068,138.1341,37137.0
2018-06-07 15:20:00,146.21,146.35,146.21,146.34,26306.0,138.1247,138.2569,138.1247,138.2475,26306.0
2018-06-07 15:25:00,146.36,146.44,146.3,146.35,42229.0,138.2664,138.3419,138.2097,138.2569,42229.0
2018-06-07 15:30:00,146.35,146.37,146.29,146.33,48245.0,138.2569,138.2758,138.2002,138.238,48245.0
2018-06-07 15:35:00,146.32,146.42,146.32,146.4,53517.0,138.2286,138.323,138.2286,138.3042,53517.0
2018-06-07 15:40:00,146.4,146.45,146.32,146.32,78516.0,138.3042,138.3514,138.2286,138.2286,78516.0
2018-06-07 15:45:00,146.32,146.34,146.16,146.22,81041.0,138.2286,138.2475,138.0774,138.1341,81041.0
2018-06-07 15:50:00,146.24,146.4,146.22,146.38,76455.0,138.153,138.3042,138.1341,138.2853,76455.0
2018-06-07 15:55:00,146.38,146.4,146.27,146.32,103025.0,138.2853,138.3042,138.1813,138.2286,103025.0
2018-06-08 09:30:00,145.95,146.05,145.75,145.8,39950.0,137.879,137.9735,137.6901,137.7373,39950.0
2018-06-08 09:35:00,145.83,146.02,145.8,145.95,26916.0,137.7657,137.9452,137.7373,137.879,26916.0
2018-06-08 09:40:00,145.96,146.07,145.92,146.01,30681.0,137.8885,137.9924,137.8507,137.9357,30681.0
2018-06-08 09:45:00,146.01,146.15,145.97,146.05,22757.0,137.9357,138.068,137.8979,137.9735,22757.0
2018-06-08 09:50:00,146.04,146.16,145.99,146.16,13915.0,137.9641,138.0774,137.9168,138.0774,13915.0
2018-06-08 09:55:00,146.13,146.23,146.05,146.22,13449.0,138.0491,138.1436,137.9735,138.1341,13449.0
2018-06-08 10:00:00,146.23,146.23,146.12,146.13,18736.0,138.1436,138.1436,138.0396,138.0491,18736.0
2018-06-08 10:05:00,146.16,146.21,146.13,146.2,11428.0,138.0774,138.1247,138.0491,138.1152,11428.0
2018-06-08 10:10:00,146.23,146.26,146.15,146.18,17944.0,138.1436,138.1719,138.068,138.0963,17944.0
2018-06-08 10:15:00,146.19,146.23,146.11,146.23,270215.0,138.1058,138.1436,138.0302,138.1436,270215.0
2018-06-08 10:20:00,146.2,146.32,146.2,146.2,12663.0,138.1152,138.2286,138.1152,138.1152,12663.0
2018-06-08 10:25:00,146.19,146.23,146.11,146.11,5744.0,138.1058,138.1436,138.0302,138.0302,5744.0
2018-06-08 10:30:00,146.07,146.13,145.97,145.97,3563.0,137.9924,138.0491,137.8979,137.8979,3563.0
2018-06-08 10:35:00,146.0,146.03,145.87,145.88,12162.0,137.9263,137.9546,137.8035,137.8129,12162.0
2018-06-08 10:40:00,145.9,145.92,145.83,145.92,6766.0,137.8318,137.8507,137.7657,137.8507,6766.0
2018-06-08 10:45:00,145.92,145.97,145.89,145.96,5641.0,137.8507,137.8979,137.8224,137.8885,5641.0
2018-06-08 10:50:00,145.98,146.15,145.96,146.15,23060.0,137.9074,138.068,137.8885,138.068,23060.0
2018-06-08 10:55:00,146.19,146.22,146.16,146.18,4892.0,138.1058,138.1341,138.0774,138.0963,4892.0
2018-06-08 11:00:00,146.16,146.17,146.06,146.12,11627.0,138.0774,138.0869,137.983,138.0396,11627.0
2018-06-08 11:05:00,146.13,146.26,146.13,146.22,46606.0,138.0491,138.1719,138.0491,138.1341,46606.0
2018-06-08 11:10:00,146.27,146.35,146.26,146.35,4765.0,138.1813,138.2569,138.1719,138.2569,4765.0
2018-06-08 11:15:00,146.35,146.38,146.29,146.33,11173.0,138.2569,138.2853,138.2002,138.238,11173.0
2018-06-08 11:20:00,146.33,146.33,146.22,146.25,5712.0,138.238,138.238,138.1341,138.1624,5712.0
2018-06-08 11:25:00,146.24,146.28,146.21,146.28,6841.0,138.153,138.1908,138.1247,138.1908,6841.0
2018-06-08 11:30:00,146.28,146.28,146.07,146.16,21430.0,138.1908,138.1908,137.9924,138.0774,21430.0
2018-06-08 11:35:00,146.16,146.23,146.13,146.18,4631.0,138.0774,138.1436,138.0491,138.0963,4631.0
2018-06-08 11:40:00,146.18,146.26,146.18,146.25,6397.0,138.0963,138.1719,138.0963,138.1624,6397.0
2018-06-08 11:45:00,146.24,146.27,146.15,146.22,10116.0,138.153,138.1813,138.068,138.1341,10116.0
2018-06-08 11:50:00,146.22,146.25,146.18,146.25,2757.0,138.1341,138.1624,138.0963,138.1624,2757.0
2018-06-08 11:55:00,146.26,146.29,146.25,146.28,5235.0,138.1719,138.2002,138.1624,138.1908,5235.0
2018-06-08 12:00:00,146.3,146.41,146.29,146.41,7492.0,138.2097,138.3136,138.2002,138.3136,7492.0
2018-06-08 12:05:00,146.39,146.4,146.34,146.39,3848.0,138.2947,138.3042,138.2475,138.2947,3848.0
2018-06-08 12:10:00,146.39,146.42,146.36,146.4,3524.0,138.2947,138.323,138.2664,138.3042,3524.0
2018-06-08 12:15:00,146.39,146.47,146.39,146.45,9231.0,138.2947,138.3703,138.2947,138.3514,9231.0
2018-06-08 12:20:00,146.45,146.53,146.45,146.52,6916.0,138.3514,138.427,138.3514,138.4175,6916.0
2018-06-08 12:25:00,146.53,146.57,146.5,146.57,14855.0,138.427,138.4648,138.3986,138.4648,14855.0
2018-06-08 12:30:00,146.63,146.69,146.62,146.69,2860.0,138.5214,138.5781,138.512,138.5781,2860.0
2018-06-08 12:35:00,146.68,146.68,146.59,146.6,1980.0,138.5687,138.5687,138.4836,138.4931,1980.0
2018-06-08 12:40:00,146.59,146.62,146.59,146.6,8682.0,138.4836,138.512,138.4836,138.4931,8682.0
2018-06-08 12:45:00,146.6,146.61,146.57,146.6,2668.0,138.4931,138.5025,138.4648,138.4931,2668.0
2018-06-08 12:50:00,146.62,146.68,146.62,146.64,2439.0,138.512,138.5687,138.512,138.5309,2439.0
2018-06-08 12:55:00,146.65,146.67,146.61,146.63,3259.0,138.5403,138.5592,138.5025,138.5214,3259.0
2018-06-08 13:00:00,146.64,146.64,146.59,146.6,2197.0,138.5309,138.5309,138.4836,138.4931,2197.0
2018-06-08 13:05:00,146.59,146.59,146.53,146.57,5101.0,138.4836,138.4836,138.427,138.4648,5101.0
2018-06-08 13:10:00,146.57,146.59,146.54,146.57,8999.0,138.4648,138.4836,138.4364,138.4648,8999.0
2018-06-08 13:15:00,146.57,146.58,146.55,146.56,4228.0,138.4648,138.4742,138.4459,138.4553,4228.0
2018-06-08 13:20:00,146.56,146.6,146.56,146.57,9418.0,138.4553,138.4931,138.4553,138.4648,9418.0
2018-06-08 13:25:00,146.57,146.59,146.56,146.59,4792.0,138.4648,138.4836,138.4553,138.4836,4792.0
2018-06-08 13:30:00,146.6,146.64,146.58,146.64,9307.0,138.4931,138.5309,138.4742,138.5309,9307.0
2018-06-08 13:35:00,146.63,146.65,146.57,146.6,17579.0,138.5214,138.5403,138.4648,138.4931,17579.0
2018-06-08 13:40:00,146.61,146.65,146.59,146.59,7138.0,138.5025,138.5403,138.4836,138.4836,7138.0
2018-06-08 13:45:00,146.6,146.64,146.59,146.59,12121.0,138.4931,138.5309,138.4836,138.4836,12121.0
2018-06-08 13:50:00,146.59,146.61,146.41,146.55,63204.0,138.4836,138.5025,138.3136,138.4459,63204.0
2018-06-08 13:55:00,146.55,146.58,146.5,146.55,18250.0,138.4459,138.4742,138.3986,138.4459,18250.0
2018-06-08 14:00:00,146.56,146.6,146.55,146.58,11583.0,138.4553,138.4931,138.4459,138.4742,11583.0
2018-06-08 14:05:00,146.58,146.61,146.56,146.59,19501.0,138.4742,138.5025,138.4553,138.4836,19501.0
2018-06-08 14:10:00,146.61,146.74,146.59,146.74,35887.0,138.5025,138.6254,138.4836,138.6254,35887.0
2018-06-08 14:15:00,146.75,146.77,146.69,146.69,30727.0,138.6348,138.6537,138.5781,138.5781,30727.0
2018-06-08 14:20:00,146.69,146.7,146.63,146.66,18985.0,138.5781,138.5876,138.5214,138.5498,18985.0
2018-06-08 14:25:00,146.68,146.72,146.67,146.68,17211.0,138.5687,138.6065,138.5592,138.5687,17211.0
2018-06-08 14:30:00,146.67,146.7,146.66,146.67,11877.0,138.5592,138.5876,138.5498,138.5592,11877.0
2018-06-08 14:35:00,146.7,146.72,146.65,146.7,1017.0,138.5876,138.6065,138.5403,138.5876,1017.0
2018-06-08 14:40:00,146.71,146.78,146.7,146.78,3574.0,138.597,138.6631,138.5876,138.6631,3574.0
2018-06-08 14:45:00,146.76,146.79,146.74,146.75,2604.0,138.6442,138.6726,138.6254,138.6348,2604.0
2018-06-08 14:50:00,146.74,146.78,146.72,146.73,17518.0,138.6254,138.6631,138.6065,138.6159,17518.0
2018-06-08 14:55:00,146.74,146.74,146.67,146.67,6247.0,138.6254,138.6254,138.5592,138.5592,6247.0
2018-06-08 15:00:00,146.69,146.7,146.66,146.67,9826.0,138.5781,138.5876,138.5498,138.5592,9826.0
2018-06-08 15:05:00,146.67,146.71,146.64,146.66,8869.0,138.5592,138.597,138.5309,138.5498,8869.0
2018-06-08 15:10:00,146.66,146.75,146.66,146.72,28370.0,138.5498,138.6348,138.5498,138.6065,28370.0
2018-06-08 15:15:00,146.73,146.74,146.58,146.59,11051.0,138.6159,138.6254,138.4742,138.4836,11051.0
2018-06-08 15:20:00,146.6,146.73,146.6,146.7,10458.0,138.4931,138.6159,138.4931,138.5876,10458.0
2018-06-08 15:25:00,146.69,146.72,146.65,146.72,4672.0,138.5781,138.6065,138.5403,138.6065,4672.0
2018-06-08 15:30:00,146.72,146.77,146.7,146.72,14282.0,138.6065,138.6537,138.5876,138.6065,14282.0
2018-06-08 15:35:00,146.72,146.79,146.72,146.76,20446.0,138.6065,138.6726,138.6065,138.6442,20446.0
2018-06-08 15:40:00,146.77,146.79,146.72,146.74,28156.0,138.6537,138.6726,138.6065,138.6254,28156.0
2018-06-08 15:45:00,146.74,146.78,146.71,146.74,17731.0,138.6254,138.6631,138.597,138.6254,17731.0
2018-06-08 15:50:00,146.75,146.87,146.75,146.83,17750.0,138.6348,138.7482,138.6348,138.7104,17750.0
2018-06-08 15:55:00,146.83,146.86,146.73,146.77,93861.0,138.7104,138.7387,138.6159,138.6537,93861.0
2018-06-11 09:30:00,146.96,147.0,146.84,147.0,31157.0,138.8332,138.871,138.7198,138.871,31157.0
2018-06-11 09:35:00,146.97,147.04,146.9,146.96,11618.0,138.8426,138.9088,138.7765,138.8332,11618.0
2018-06-11 09:40:00,146.96,147.12,146.96,147.09,8222.0,138.8332,138.9843,138.8332,138.956,8222.0
2018-06-11 09:45:00,147.1,147.1,147.0,147.04,7274.0,138.9654,138.9654,138.871,138.9088,7274.0
2018-06-11 09:50:00,147.02,147.05,147.0,147.0,4766.0,138.8899,138.9182,138.871,138.871,4766.0
2018-06-11 09:55:00,147.02,147.02,146.94,146.96,5161.0,138.8899,138.8899,138.8143,138.8332,5161.0
2018-06-11 10:00:00,147.0,147.03,146.95,146.96,8566.0,138.871,138.8993,138.8237,138.8332,8566.0
2018-06-11 10:05:00,146.95,147.09,146.93,147.0,22850.0,138.8237,138.956,138.8048,138.871,22850.0
2018-06-11 10:10:00,146.99,147.09,146.98,147.03,11180.0,138.8615,138.956,138.8521,138.8993,11180.0
2018-06-11 10:15:00,147.04,147.04,146.87,146.94,40171.0,138.9088,138.9088,138.7482,138.8143,40171.0
2018-06-11 10:20:00,146.93,147.0,146.88,147.0,8792.0,138.8048,138.871,138.7576,138.871,8792.0
2018-06-11 10:25:00,147.0,147.05,146.95,146.95,3894.0,138.871,138.9182,138.8237,138.8237,3894.0
2018-06-11 10:30:00,146.96,147.03,146.96,146.97,4075.0,138.8332,138.8993,138.8332,138.8426,4075.0
2018-06-11 10:35:00,146.97,147.01,146.92,146.92,7452.0,138.8426,138.8804,138.7954,138.7954,7452.0
2018-06-11 10:40:00,146.89,146.91,146.82,146.89,6981.0,138.7671,138.7859,138.7009,138.7671,6981.0
2018-06-11 10:45:00,146.9,146.92,146.84,146.85,5420.0,138.7765,138.7954,138.7198,138.7293,5420.0
2018-06-11 10:50:00,146.86,146.95,146.84,146.89,16914.0,138.7387,138.8237,138.7198,138.7671,16914.0
2018-06-11 10:55:00,146.88,146.94,146.87,146.94,3078.0,138.7576,138.8143,138.7482,138.8143,3078.0
2018-06-11 11:00:00,146.97,147.01,146.89,146.95,4303.0,138.8426,138.8804,138.7671,138.8237,4303.0
2018-06-11 11:05:00,146.96,147.0,146.87,147.0,12693.0,138.8332,138.871,138.7482,138.871,12693.0
2018-06-11 11:10:00,146.96,146.96,146.91,146.94,5654.0,138.8332,138.8332,138.7859,138.8143,5654.0
2018-06-11 11:15:00,146.97,146.99,146.94,146.96,6534.0,138.8426,138.8615,138.8143,138.8332,6534.0
2018-06-11 11:20:00,146.95,147.08,146.95,147.08,10882.0,138.8237,138.9465,138.8237,138.9465,10882.0
2018-06-11 11:25:00,147.07,147.08,147.05,147.07,2929.0,138.9371,138.9465,138.9182,138.9371,2929.0
2018-06-11 11:30:00,147.07,147.1,147.05,147.1,2673.0,138.9371,138.9654,138.9182,138.9654,2673.0
2018-06-11 11:35:00,147.12,147.14,147.08,147.13,10984.0,138.9843,139.0032,138.9465,138.9938,10984.0
2018-06-11 11:40:00,147.17,147.3,147.17,147.3,26162.0,139.0316,139.1544,139.0316,139.1544,26162.0
2018-06-11 11:45:00,147.29,147.31,147.24,147.26,8300.0,139.1449,139.1638,139.0977,139.1166,8300.0
2018-06-11 11:50:00,147.28,147.31,147.25,147.26,11564.0,139.1355,139.1638,139.1071,139.1166,11564.0
2018-06-11 11:55:00,147.24,147.33,147.24,147.29,8202.0,139.0977,139.1827,139.0977,139.1449,8202.0
2018-06-11 12:00:00,147.31,147.32,147.29,147.31,4091.0,139.1638,139.1733,139.1449,139.1638,4091.0
2018-06-11 12:05:00,147.3,147.36,147.29,147.36,3611.0,139.1544,139.2111,139.1449,139.2111,3611.0
2018-06-11 12:10:00,147.38,147.39,147.33,147.34,11183.0,139.23,139.2394,139.1827,139.1922,11183.0
2018-06-11 12:15:00,147.35,147.38,147.31,147.38,14249.0,139.2016,139.23,139.1638,139.23,14249.0
2018-06-11 12:20:00,147.39,147.42,147.36,147.39,47665.0,139.2394,139.2677,139.2111,139.2394,47665.0
2018-06-11 12:25:00,147.38,147.42,147.36,147.4,19490.0,139.23,139.2677,139.2111,139.2489,19490.0
2018-06-11 12:30:00,147.42,147.42,147.37,147.41,2450.0,139.2677,139.2677,139.2205,139.2583,2450.0
2018-06-11 12:35:00,147.4,147.4,147.36,147.38,2457.0,139.2489,139.2489,139.2111,139.23,2457.0
2018-06-11 12:40:00,147.38,147.38,147.33,147.34,3955.0,139.23,139.23,139.1827,139.1922,3955.0
2018-06-11 12:45:00,147.34,147.36,147.33,147.35,2010.0,139.1922,139.2111,139.1827,139.2016,2010.0
2018-06-11 12:50:00,147.36,147.4,147.34,147.4,3335.0,139.2111,139.2489,139.1922,139.2489,3335.0
2018-06-11 12:55:00,147.39,147.41,147.34,147.36,11446.0,139.2394,139.2583,139.1922,139.2111,11446.0
2018-06-11 13:00:00,147.37,147.38,147.29,147.3,3760.0,139.2205,139.23,139.1449,139.1544,3760.0
2018-06-11 13:05:00,147.28,147.37,147.27,147.37,4881.0,139.1355,139.2205,139.126,139.2205,4881.0
2018-06-11 13:10:00,147.37,147.41,147.36,147.4,48130.0,139.2205,139.2583,139.2111,139.2489,48130.0
2018-06-11 13:15:00,147.4,147.4,147.35,147.35,25899.0,139.2489,139.2489,139.2016,139.2016,25899.0
2018-06-11 13:20:00,147.35,147.37,147.32,147.32,15369.0,139.2016,139.2205,139.1733,139.1733,15369.0
2018-06-11 13:25:00,147.34,147.37,147.31,147.36,6726.0,139.1922,139.2205,139.1638,139.2111,6726.0
2018-06-11 13:30:00,147.34,147.36,147.33,147.34,4025.0,139.1922,139.2111,139.1827,139.1922,4025.0
2018-06-11 13:35:00,147.35,147.37,147.34,147.37,5011.0,139.2016,139.2205,139.1922,139.2205,5011.0
2018-06-11 13:40:00,147.35,147.4,147.32,147.35,5831.0,139.2016,139.2489,139.1733,139.2016,5831.0
2018-06-11 13:45:00,147.34,147.35,147.26,147.31,10074.0,139.1922,139.2016,139.1166,139.1638,10074.0
2018-06-11 13:50:00,147.3,147.32,147.23,147.24,5660.0,139.1544,139.1733,139.0883,139.0977,5660.0
2018-06-11 13:55:00,147.25,147.34,147.24,147.32,6256.0,139.1071,139.1922,139.0977,139.1733,6256.0
2018-06-11 14:00:00,147.32,147.32,147.25,147.25,8785.0,139.1733,139.1733,139.1071,139.1071,8785.0
2018-06-11 14:05:00,147.25,147.27,147.19,147.24,20287.0,139.1071,139.126,139.0505,139.0977,20287.0
2018-06-11 14:10:00,147.25,147.27,147.2,147.22,15949.0,139.1071,139.126,139.0599,139.0788,15949.0
2018-06-11 14:15:00,147.2,147.27,147.2,147.26,10018.0,139.0599,139.126,139.0599,139.1166,10018.0
2018-06-11 14:20:00,147.27,147.32,147.26,147.32,10800.0,139.126,139.1733,139.1166,139.1733,10800.0
2018-06-11 14:25:00,147.34,147.34,147.26,147.26,4582.0,139.1922,139.1922,139.1166,139.1166,4582.0
2018-06-11 14:30:00,147.27,147.31,147.25,147.28,14280.0,139.126,139.1638,139.1071,139.1355,14280.0
2018-06-11 14:35:00,147.27,147.3,147.24,147.26,10845.0,139.126,139.1544,139.0977,139.1166,10845.0
2018-06-11 14:40:00,147.25,147.29,147.24,147.27,8090.0,139.1071,139.1449,139.0977,139.126,8090.0
2018-06-11 14:45:00,147.27,147.27,147.23,147.26,10294.0,139.126,139.126,139.0883,139.1166,10294.0
2018-06-11 14:50:00,147.28,147.28,147.25,147.26,8243.0,139.1355,139.1355,139.1071,139.1166,8243.0
2018-06-11 14:55:00,147.26,147.33,147.26,147.33,5073.0,139.1166,139.1827,139.1166,139.1827,5073.0
2018-06-11 15:00:00,147.32,147.34,147.31,147.32,8753.0,139.1733,139.1922,139.1638,139.1733,8753.0
2018-06-11 15:05:00,147.33,147.35,147.31,147.32,25600.0,139.1827,139.2016,139.1638,139.1733,25600.0
2018-06-11 15:10:00,147.32,147.35,147.31,147.33,11697.0,139.1733,139.2016,139.1638,139.1827,11697.0
2018-06-11 15:15:00,147.32,147.32,147.29,147.29,9400.0,139.1733,139.1733,139.1449,139.1449,9400.0
2018-06-11 15:20:00,147.29,147.35,147.28,147.33,32053.0,139.1449,139.2016,139.1355,139.1827,32053.0
2018-06-11 15:25:00,147.32,147.35,147.32,147.34,5505.0,139.1733,139.2016,139.1733,139.1922,5505.0
2018-06-11 15:30:00,147.35,147.36,147.32,147.34,37058.0,139.2016,139.2111,139.1733,139.1922,37058.0
2018-06-11 15:35:00,147.34,147.35,147.29,147.29,60738.0,139.1922,139.2016,139.1449,139.1449,60738.0
2018-06-11 15:40:00,147.28,147.29,147.25,147.26,57005.0,139.1355,139.1449,139.1071,139.1166,57005.0
2018-06-11 15:45:00,147.25,147.32,147.25,147.32,23544.0,139.1071,139.1733,139.1071,139.1733,23544.0
2018-06-11 15:50:00,147.32,147.32,147.15,147.15,24367.0,139.1733,139.1733,139.0127,139.0127,24367.0
2018-06-11 15:55:00,147.15,147.19,147.0,147.04,50964.0,139.0127,139.0505,138.871,138.9088,50964.0
2018-06-12 09:30:00,147.29,147.4,147.2,147.35,23486.0,139.1449,139.2489,139.0599,139.2016,23486.0
2018-06-12 09:35:00,147.38,147.4,147.26,147.31,8499.0,139.23,139.2489,139.1166,139.1638,8499.0
2018-06-12 09:40:00,147.31,147.37,147.24,147.26,12721.0,139.1638,139.2205,139.0977,139.1166,12721.0
2018-06-12 09:45:00,147.27,147.29,147.16,147.2,14889.0,139.126,139.1449,139.0221,139.0599,14889.0
2018-06-12 09:50:00,147.22,147.22,147.12,147.16,6920.0,139.0788,139.0788,138.9843,139.0221,6920.0
2018-06-12 09:55:00,147.16,147.2,147.12,147.14,30176.0,139.0221,139.0599,138.9843,139.0032,30176.0
2018-06-12 10:00:00,147.14,147.26,147.14,147.23,23740.0,139.0032,139.1166,139.0032,139.0883,23740.0
2018-06-12 10:05:00,147.25,147.28,147.24,147.25,5099.0,139.1071,139.1355,139.0977,139.1071,5099.0
2018-06-12 10:10:00,147.27,147.33,147.25,147.33,2840.0,139.126,139.1827,139.1071,139.1827,2840.0
2018-06-12 10:15:00,147.34,147.36,147.22,147.26,7147.0,139.1922,139.2111,139.0788,139.1166,7147.0
2018-06-12 10:20:00,147.26,147.28,147.22,147.25,4431.0,139.1166,139.1355,139.0788,139.1071,4431.0
2018-06-12 10:25:00,147.21,147.23,147.19,147.2,3364.0,139.0694,139.0883,139.0505,139.0599,3364.0
2018-06-12 10:30:00,147.21,147.26,147.21,147.25,6660.0,139.0694,139.1166,139.0694,139.1071,6660.0
2018-06-12 10:35:00,147.26,147.28,147.19,147.25,13997.0,139.1166,139.1355,139.0505,139.1071,13997.0
2018-06-12 10:40:00,147.24,147.34,147.24,147.34,3918.0,139.0977,139.1922,139.0977,139.1922,3918.0
2018-06-12 10:45:00,147.35,147.38,147.33,147.34,3656.0,139.2016,139.23,139.1827,139.1922,3656.0
2018-06-12 10:50:00,147.34,147.37,147.3,147.31,16844.0,139.1922,139.2205,139.1544,139.1638,16844.0
2018-06-12 10:55:00,147.32,147.37,147.32,147.37,1795.0,139.1733,139.2205,139.1733,139.2205,1795.0
2018-06-12 11:00:00,147.39,147.41,147.32,147.39,3963.0,139.2394,139.2583,139.1733,139.2394,3963.0
2018-06-12 11:05:00,147.36,147.44,147.36,147.4,6111.0,139.2111,139.2866,139.2111,139.2489,6111.0
2018-06-12 11:10:00,147.4,147.41,147.28,147.28,38444.0,139.2489,139.2583,139.1355,139.1355,38444.0
2018-06-12 11:15:00,147.28,147.32,147.25,147.28,20796.0,139.1355,139.1733,139.1071,139.1355,20796.0
2018-06-12 11:20:00,147.3,147.37,147.3,147.34,5216.0,139.1544,139.2205,139.1544,139.1922,5216.0
2018-06-12 11:25:00,147.37,147.39,147.34,147.39,5632.0,139.2205,139.2394,139.1922,139.2394,5632.0
2018-06-12 11:30:00,147.4,147.42,147.38,147.42,3648.0,139.2489,139.2677,139.23,139.2677,3648.0
2018-06-12 11:35:00,147.39,147.41,147.38,147.41,57307.0,139.2394,139.2583,139.23,139.2583,57307.0
2018-06-12 11:40:00,147.45,147.54,147.45,147.52,55849.0,139.2961,139.3811,139.2961,139.3622,55849.0
2018-06-12 11:45:00,147.53,147.56,147.53,147.55,1444.0,139.3717,139.4,139.3717,139.3906,1444.0
2018-06-12 11:50:00,147.55,147.65,147.55,147.64,7969.0,139.3906,139.485,139.3906,139.4756,7969.0
2018-06-12 11:55:00,147.63,147.66,147.63,147.64,4277.0,139.4661,139.4945,139.4661,139.4756,4277.0
2018-06-12 12:00:00,147.64,147.7,147.63,147.68,3969.0,139.4756,139.5323,139.4661,139.5134,3969.0
2018-06-12 12:05:00,147.68,147.69,147.62,147.63,3078.0,139.5134,139.5228,139.4567,139.4661,3078.0
2018-06-12 12:10:00,147.63,147.68,147.62,147.64,4507.0,139.4661,139.5134,139.4567,139.4756,4507.0
2018-06-12 12:15:00,147.64,147.67,147.63,147.67,5310.0,139.4756,139.5039,139.4661,139.5039,5310.0
2018-06-12 12:20:00,147.64,147.65,147.61,147.62,2959.0,139.4756,139.485,139.4472,139.4567,2959.0
2018-06-12 12:25:00,147.62,147.63,147.6,147.6,8249.0,139.4567,139.4661,139.4378,139.4378,8249.0
2018-06-12 12:30:00,147.61,147.62,147.56,147.56,4106.0,139.4472,139.4567,139.4,139.4,4106.0
2018-06-12 12:35:00,147.56,147.61,147.56,147.58,8808.0,139.4,139.4472,139.4,139.4189,8808.0
2018-06-12 12:40:00,147.57,147.62,147.55,147.57,7873.0,139.4095,139.4567,139.3906,139.4095,7873.0
2018-06-12 12:45:00,147.59,147.62,147.56,147.6,6798.0,139.4283,139.4567,139.4,139.4378,6798.0
2018-06-12 12:50:00,147.61,147.65,147.61,147.64,5100.0,139.4472,139.485,139.4472,139.4756,5100.0
2018-06-12 12:55:00,147.62,147.66,147.61,147.64,6487.0,139.4567,139.4945,139.4472,139.4756,6487.0
2018-06-12 13:00:00,147.63,147.71,147.63,147.7,6656.0,139.4661,139.5417,139.4661,139.5323,6656.0
2018-06-12 13:05:00,147.7,147.72,147.66,147.69,5645.0,139.5323,139.5512,139.4945,139.5228,5645.0
2018-06-12 13:10:00,147.7,147.7,147.63,147.67,12579.0,139.5323,139.5323,139.4661,139.5039,12579.0
2018-06-12 13:15:00,147.69,147.73,147.63,147.64,18659.0,139.5228,139.5606,139.4661,139.4756,18659.0
2018-06-12 13:20:00,147.63,147.66,147.62,147.64,6780.0,139.4661,139.4945,139.4567,139.4756,6780.0
2018-06-12 13:25:00,147.65,147.7,147.62,147.67,20073.0,139.485,139.5323,139.4567,139.5039,20073.0
2018-06-12 13:30:00,147.66,147.69,147.64,147.66,16011.0,139.4945,139.5228,139.4756,139.4945,16011.0
2018-06-12 13:35:00,147.67,147.71,147.65,147.66,4000.0,139.5039,139.5417,139.485,139.4945,4000.0
2018-06-12 13:40:00,147.66,147.66,147.63,147.63,606.0,139.4945,139.4945,139.4661,139.4661,606.0
2018-06-12 13:45:00,147.64,147.67,147.63,147.66,1265.0,139.4756,139.5039,139.4661,139.4945,1265.0
2018-06-12 13:50:00,147.69,147.69,147.65,147.69,2206.0,139.5228,139.5228,139.485,139.5228,2206.0
2018-06-12 13:55:00,147.73,147.77,147.72,147.77,9202.0,139.5606,139.5984,139.5512,139.5984,9202.0
2018-06-12 14:00:00,147.79,147.79,147.71,147.72,4888.0,139.6173,139.6173,139.5417,139.5512,4888.0
2018-06-12 14:05:00,147.72,147.72,147.66,147.66,1807.0,139.5512,139.5512,139.4945,139.4945,1807.0
2018-06-12 14:10:00,147.62,147.64,147.59,147.59,3613.0,139.4567,139.4756,139.4283,139.4283,3613.0
2018-06-12 14:15:00,147.58,147.61,147.57,147.58,22520.0,139.4189,139.4472,139.4095,139.4189,22520.0
2018-06-12 14:20:00,147.55,147.56,147.53,147.53,3135.0,139.3906,139.4,139.3717,139.3717,3135.0
2018-06-12 14:25:00,147.53,147.55,147.3,147.31,4524.0,139.3717,139.3906,139.1544,139.1638,4524.0
2018-06-12 14:30:00,147.32,147.36,147.3,147.34,5366.0,139.1733,139.2111,139.1544,139.1922,5366.0
2018-06-12 14:35:00,147.32,147.36,147.3,147.36,6193.0,139.1733,139.2111,139.1544,139.2111,6193.0
2018-06-12 14:40:00,147.37,147.37,147.31,147.37,4161.0,139.2205,139.2205,139.1638,139.2205,4161.0
2018-06-12 14:45:00,147.36,147.37,147.3,147.34,4809.0,139.2111,139.2205,139.1544,139.1922,4809.0
2018-06-12 14:50:00,147.32,147.35,147.29,147.35,5037.0,139.1733,139.2016,139.1449,139.2016,5037.0
2018-06-12 14:55:00,147.33,147.35,147.23,147.24,7750.0,139.1827,139.2016,139.0883,139.0977,7750.0
2018-06-12 15:00:00,147.25,147.38,147.21,147.37,7159.0,139.1071,139.23,139.0694,139.2205,7159.0
2018-06-12 15:05:00,147.37,147.43,147.37,147.39,12095.0,139.2205,139.2772,139.2205,139.2394,12095.0
2018-06-12 15:10:00,147.4,147.43,147.39,147.43,7465.0,139.2489,139.2772,139.2394,139.2772,7465.0
2018-06-12 15:15:00,147.43,147.48,147.43,147.45,6413.0,139.2772,139.3244,139.2772,139.2961,6413.0
2018-06-12 15:20:00,147.47,147.5,147.45,147.47,3122.0,139.315,139.3433,139.2961,139.315,3122.0
2018-06-12 15:25:00,147.48,147.51,147.47,147.51,4154.0,139.3244,139.3528,139.315,139.3528,4154.0
2018-06-12 15:30:00,147.52,147.54,147.5,147.52,6748.0,139.3622,139.3811,139.3433,139.3622,6748.0
2018-06-12 15:35:00,147.51,147.56,147.47,147.54,45971.0,139.3528,139.4,139.315,139.3811,45971.0
2018-06-12 15:40:00,147.54,147.56,147.48,147.48,11469.0,139.3811,139.4,139.3244,139.3244,11469.0
2018-06-12 15:45:00,147.48,147.5,147.45,147.5,18443.0,139.3244,139.3433,139.2961,139.3433,18443.0
2018-06-12 15:50:00,147.51,147.67,147.51,147.65,19892.0,139.3528,139.5039,139.3528,139.485,19892.0
2018-06-12 15:55:00,147.66,147.69,147.64,147.66,28245.0,139.4945,139.5228,139.4756,139.4945,28245.0
2018-06-13 09:30:00,147.78,147.81,147.68,147.81,23055.0,139.6078,139.6362,139.5134,139.6362,23055.0
2018-06-13 09:35:00,147.78,147.79,147.67,147.75,7293.0,139.6078,139.6173,139.5039,139.5795,7293.0
2018-06-13 09:40:00,147.77,147.81,147.75,147.81,5950.0,139.5984,139.6362,139.5795,139.6362,5950.0
2018-06-13 09:45:00,147.82,147.89,147.78,147.87,8242.0,139.6456,139.7118,139.6078,139.6929,8242.0
2018-06-13 09:50:00,147.9,147.9,147.81,147.86,7062.0,139.7212,139.7212,139.6362,139.6834,7062.0
2018-06-13 09:55:00,147.81,147.86,147.79,147.82,4174.0,139.6362,139.6834,139.6173,139.6456,4174.0
2018-06-13 10:00:00,147.84,147.84,147.78,147.83,6356.0,139.6645,139.6645,139.6078,139.6551,6356.0
2018-06-13 10:05:00,147.84,147.89,147.83,147.84,29544.0,139.6645,139.7118,139.6551,139.6645,29544.0
2018-06-13 10:10:00,147.84,147.93,147.83,147.91,5141.0,139.6645,139.7495,139.6551,139.7306,5141.0
2018-06-13 10:15:00,147.95,147.98,147.93,147.93,9848.0,139.7684,139.7968,139.7495,139.7495,9848.0
2018-06-13 10:20:00,147.94,147.98,147.93,147.97,10885.0,139.759,139.7968,139.7495,139.7873,10885.0
2018-06-13 10:25:00,147.95,147.99,147.93,147.93,5772.0,139.7684,139.8062,139.7495,139.7495,5772.0
2018-06-13 10:30:00,147.95,147.98,147.89,147.92,31807.0,139.7684,139.7968,139.7118,139.7401,31807.0
2018-06-13 10:35:00,147.92,147.98,147.84,147.85,7079.0,139.7401,139.7968,139.6645,139.674,7079.0
2018-06-13 10:40:00,147.83,147.86,147.81,147.86,5215.0,139.6551,139.6834,139.6362,139.6834,5215.0
2018-06-13 10:45:00,147.83,147.84,147.8,147.83,2163.0,139.6551,139.6645,139.6267,139.6551,2163.0
2018-06-13 10:50:00,147.83,147.87,147.82,147.87,3185.0,139.6551,139.6929,139.6456,139.6929,3185.0
2018-06-13 10:55:00,147.88,147.88,147.84,147.85,2212.0,139.7023,139.7023,139.6645,139.674,2212.0
2018-06-13 11:00:00,147.88,148.03,147.88,148.0,4005.0,139.7023,139.844,139.7023,139.8157,4005.0
2018-06-13 11:05:00,147.99,148.02,147.96,148.02,4132.0,139.8062,139.8346,139.7779,139.8346,4132.0
2018-06-13 11:10:00,148.04,148.05,147.99,148.03,7180.0,139.8535,139.8629,139.8062,139.844,7180.0
2018-06-13 11:15:00,148.0,148.12,147.99,148.1,4156.0,139.8157,139.929,139.8062,139.9101,4156.0
2018-06-13 11:20:00,148.08,148.12,148.07,148.11,4965.0,139.8912,139.929,139.8818,139.9196,4965.0
2018-06-13 11:25:00,148.1,148.16,148.1,148.13,7083.0,139.9101,139.9668,139.9101,139.9385,7083.0
2018-06-13 11:30:00,148.14,148.16,148.12,148.15,11046.0,139.9479,139.9668,139.929,139.9574,11046.0
2018-06-13 11:35:00,148.13,148.16,148.12,148.15,4203.0,139.9385,139.9668,139.929,139.9574,4203.0
2018-06-13 11:40:00,148.15,148.18,148.13,148.13,3633.0,139.9574,139.9857,139.9385,139.9385,3633.0
2018-06-13 11:45:00,148.14,148.14,148.1,148.1,5577.0,139.9479,139.9479,139.9101,139.9101,5577.0
2018-06-13 11:50:00,148.09,148.11,148.07,148.1,3758.0,139.9007,139.9196,139.8818,139.9101,3758.0
2018-06-13 11:55:00,148.1,148.12,148.09,148.1,1441.0,139.9101,139.929,139.9007,139.9101,1441.0
2018-06-13 12:00:00,148.09,148.09,148.0,148.0,2270.0,139.9007,139.9007,139.8157,139.8157,2270.0
2018-06-13 12:05:00,147.97,147.99,147.97,147.99,3606.0,139.7873,139.8062,139.7873,139.8062,3606.0
2018-06-13 12:10:00,147.98,148.0,147.94,147.95,4754.0,139.7968,139.8157,139.759,139.7684,4754.0
2018-06-13 12:15:00,147.97,148.0,147.87,147.87,3693.0,139.7873,139.8157,139.6929,139.6929,3693.0
2018-06-13 12:20:00,147.82,147.91,147.82,147.91,2854.0,139.6456,139.7306,139.6456,139.7306,2854.0
2018-06-13 12:25:00,147.88,147.94,147.88,147.92,2234.0,139.7023,139.759,139.7023,139.7401,2234.0
2018-06-13 12:30:00,147.91,147.93,147.89,147.89,7526.0,139.7306,139.7495,139.7118,139.7118,7526.0
2018-06-13 12:35:00,147.89,147.9,147.87,147.87,3453.0,139.7118,139.7212,139.6929,139.6929,3453.0
2018-06-13 12:40:00,147.84,147.9,147.84,147.9,3969.0,139.6645,139.7212,139.6645,139.7212,3969.0
2018-06-13 12:45:00,147.9,147.92,147.88,147.9,6379.0,139.7212,139.7401,139.7023,139.7212,6379.0
2018-06-13 12:50:00,147.89,147.89,147.83,147.84,7797.0,139.7118,139.7118,139.6551,139.6645,7797.0
2018-06-13 12:55:00,147.84,147.86,147.81,147.82,7631.0,139.6645,139.6834,139.6362,139.6456,7631.0
2018-06-13 13:00:00,147.81,147.81,147.74,147.8,2506.0,139.6362,139.6362,139.5701,139.6267,2506.0
2018-06-13 13:05:00,147.8,147.81,147.78,147.79,7012.0,139.6267,139.6362,139.6078,139.6173,7012.0
2018-06-13 13:10:00,147.76,147.81,147.72,147.76,18678.0,139.5889,139.6362,139.5512,139.5889,18678.0
2018-06-13 13:15:00,147.75,147.77,147.73,147.75,17688.0,139.5795,139.5984,139.5606,139.5795,17688.0
2018-06-13 13:20:00,147.76,147.77,147.73,147.75,8545.0,139.5889,139.5984,139.5606,139.5795,8545.0
2018-06-13 13:25:00,147.72,147.77,147.72,147.75,7808.0,139.5512,139.5984,139.5512,139.5795,7808.0
2018-06-13 13:30:00,147.75,147.76,147.73,147.76,4756.0,139.5795,139.5889,139.5606,139.5889,4756.0
2018-06-13 13:35:00,147.76,147.82,147.74,147.8,7436.0,139.5889,139.6456,139.5701,139.6267,7436.0
2018-06-13 13:40:00,147.8,147.83,147.8,147.82,5051.0,139.6267,139.6551,139.6267,139.6456,5051.0
2018-06-13 13:45:00,147.81,147.84,147.8,147.83,33552.0,139.6362,139.6645,139.6267,139.6551,33552.0
2018-06-13 13:50:00,147.84,147.87,147.83,147.87,20822.0,139.6645,139.6929,139.6551,139.6929,20822.0
2018-06-13 13:55:00,147.87,147.88,147.82,147.84,4306.0,139.6929,139.7023,139.6456,139.6645,4306.0
2018-06-13 14:00:00,147.83,147.84,147.44,147.44,24390.0,139.6551,139.6645,139.2866,139.2866,24390.0
2018-06-13 14:05:00,147.44,147.48,147.28,147.31,16574.0,139.2866,139.3244,139.1355,139.1638,16574.0
2018-06-13 14:10:00,147.31,147.55,147.31,147.53,4718.0,139.1638,139.3906,139.1638,139.3717,4718.0
2018-06-13 14:15:00,147.52,147.61,147.48,147.48,11189.0,139.3622,139.4472,139.3244,139.3244,11189.0
2018-06-13 14:20:00,147.47,147.47,147.24,147.26,9588.0,139.315,139.315,139.0977,139.1166,9588.0
2018-06-13 14:25:00,147.3,147.31,147.17,147.25,28814.0,139.1544,139.1638,139.0316,139.1071,28814.0
2018-06-13 14:30:00,147.17,147.25,147.03,147.23,14885.0,139.0316,139.1071,138.8993,139.0883,14885.0
2018-06-13 14:35:00,147.22,147.37,147.21,147.35,14779.0,139.0788,139.2205,139.0694,139.2016,14779.0
2018-06-13 14:40:00,147.36,147.44,147.3,147.32,28039.0,139.2111,139.2866,139.1544,139.1733,28039.0
2018-06-13 14:45:00,147.29,147.29,147.16,147.24,20033.0,139.1449,139.1449,139.0221,139.0977,20033.0
2018-06-13 14:50:00,147.27,147.39,147.27,147.38,6449.0,139.126,139.2394,139.126,139.23,6449.0
2018-06-13 14:55:00,147.38,147.55,147.38,147.55,3892.0,139.23,139.3906,139.23,139.3906,3892.0
2018-06-13 15:00:00,147.56,147.78,147.56,147.77,25359.0,139.4,139.6078,139.4,139.5984,25359.0
2018-06-13 15:05:00,147.78,147.83,147.7,147.74,11024.0,139.6078,139.6551,139.5323,139.5701,11024.0
2018-06-13 15:10:00,147.69,147.78,147.69,147.69,8115.0,139.5228,139.6078,139.5228,139.5228,8115.0
2018-06-13 15:15:00,147.72,147.78,147.67,147.69,10423.0,139.5512,139.6078,139.5039,139.5228,10423.0
2018-06-13 15:20:00,147.7,147.74,147.67,147.67,6295.0,139.5323,139.5701,139.5039,139.5039,6295.0
2018-06-13 15:25:00,147.67,147.72,147.43,147.48,18932.0,139.5039,139.5512,139.2772,139.3244,18932.0
2018-06-13 15:30:00,147.48,147.48,147.4,147.47,8129.0,139.3244,139.3244,139.2489,139.315,8129.0
2018-06-13 15:35:00,147.47,147.48,147.33,147.38,10227.0,139.315,139.3244,139.1827,139.23,10227.0
2018-06-13 15:40:00,147.37,147.45,147.35,147.44,9758.0,139.2205,139.2961,139.2016,139.2866,9758.0
2018-06-13 15:45:00,147.43,147.43,147.26,147.26,20552.0,139.2772,139.2772,139.1166,139.1166,20552.0
2018-06-13 15:50:00,147.28,147.35,147.21,147.27,25459.0,139.1355,139.2016,139.0694,139.126,25459.0
2018-06-13 15:55:00,147.27,147.28,147.08,147.12,56183.0,139.126,139.1355,138.9465,138.9843,56183.0
2018-06-14 09:30:00,147.73,147.92,147.7,147.91,33085.0,139.5606,139.7401,139.5323,139.7306,33085.0
2018-06-14 09:35:00,147.87,148.07,147.87,148.07,25187.0,139.6929,139.8818,139.6929,139.8818,25187.0
2018-06-14 09:40:00,148.04,148.05,147.89,147.95,19464.0,139.8535,139.8629,139.7118,139.7684,19464.0
2018-06-14 09:45:00,148.0,148.02,147.85,147.85,25692.0,139.8157,139.8346,139.674,139.674,25692.0
2018-06-14 09:50:00,147.84,147.9,147.77,147.78,5262.0,139.6645,139.7212,139.5984,139.6078,5262.0
2018-06-14 09:55:00,147.75,147.77,147.67,147.75,4635.0,139.5795,139.5984,139.5039,139.5795,4635.0
2018-06-14 10:00:00,147.91,148.07,147.91,148.04,1562.0,139.7306,139.8818,139.7306,139.8535,1562.0
2018-06-14 10:05:00,148.05,148.17,148.05,148.1,3901.0,139.8629,139.9763,139.8629,139.9101,3901.0
2018-06-14 10:10:00,148.11,148.15,148.08,148.11,6075.0,139.9196,139.9574,139.8912,139.9196,6075.0
2018-06-14 10:15:00,148.06,148.08,148.04,148.08,4549.0,139.8724,139.8912,139.8535,139.8912,4549.0
2018-06-14 10:20:00,148.07,148.09,148.03,148.06,9405.0,139.8818,139.9007,139.844,139.8724,9405.0
2018-06-14 10:25:00,148.07,148.18,148.05,148.12,5653.0,139.8818,139.9857,139.8629,139.929,5653.0
2018-06-14 10:30:00,148.1,148.11,147.91,147.91,5019.0,139.9101,139.9196,139.7306,139.7306,5019.0
2018-06-14 10:35:00,147.89,147.99,147.85,147.9,5155.0,139.7118,139.8062,139.674,139.7212,5155.0
2018-06-14 10:40:00,147.86,147.91,147.83,147.91,2082.0,139.6834,139.7306,139.6551,139.7306,2082.0
2018-06-14 10:45:00,147.9,147.96,147.89,147.9,1412.0,139.7212,139.7779,139.7118,139.7212,1412.0
2018-06-14 10:50:00,147.89,147.9,147.81,147.81,4701.0,139.7118,139.7212,139.6362,139.6362,4701.0
2018-06-14 10:55:00,147.83,147.83,147.67,147.67,5285.0,139.6551,139.6551,139.5039,139.5039,5285.0
2018-06-14 11:00:00,147.67,147.68,147.49,147.64,5457.0,139.5039,139.5134,139.3339,139.4756,5457.0
2018-06-14 11:05:00,147.67,147.72,147.58,147.7,9468.0,139.5039,139.5512,139.4189,139.5323,9468.0
2018-06-14 11:10:00,147.68,147.77,147.68,147.72,4586.0,139.5134,139.5984,139.5134,139.5512,4586.0
2018-06-14 11:15:00,147.76,147.84,147.76,147.8,22635.0,139.5889,139.6645,139.5889,139.6267,22635.0
2018-06-14 11:20:00,147.83,147.88,147.82,147.86,3775.0,139.6551,139.7023,139.6456,139.6834,3775.0
2018-06-14 11:25:00,147.9,147.91,147.87,147.88,6467.0,139.7212,139.7306,139.6929,139.7023,6467.0
2018-06-14 11:30:00,147.88,147.97,147.87,147.95,2275.0,139.7023,139.7873,139.6929,139.7684,2275.0
2018-06-14 11:35:00,147.95,148.06,147.95,148.03,2436.0,139.7684,139.8724,139.7684,139.844,2436.0
2018-06-14 11:40:00,148.05,148.07,148.01,148.03,2507.0,139.8629,139.8818,139.8251,139.844,2507.0
2018-06-14 11:45:00,148.02,148.03,147.93,147.94,17881.0,139.8346,139.844,139.7495,139.759,17881.0
2018-06-14 11:50:00,147.99,147.99,147.96,147.96,1126.0,139.8062,139.8062,139.7779,139.7779,1126.0
2018-06-14 11:55:00,147.97,148.05,147.97,148.01,7925.0,139.7873,139.8629,139.7873,139.8251,7925.0
2018-06-14 12:00:00,148.0,148.06,147.97,148.0,4662.0,139.8157,139.8724,139.7873,139.8157,4662.0
2018-06-14 12:05:00,148.03,148.05,148.0,148.04,4471.0,139.844,139.8629,139.8157,139.8535,4471.0
2018-06-14 12:10:00,148.06,148.07,148.03,148.03,3112.0,139.8724,139.8818,139.844,139.844,3112.0
2018-06-14 12:15:00,148.03,148.06,147.99,148.0,5198.0,139.844,139.8724,139.8062,139.8157,5198.0
2018-06-14 12:20:00,147.97,148.01,147.94,147.95,3687.0,139.7873,139.8251,139.759,139.7684,3687.0
2018-06-14 12:25:00,147.96,147.98,147.95,147.96,2115.0,139.7779,139.7968,139.7684,139.7779,2115.0
2018-06-14 12:30:00,147.94,147.98,147.94,147.96,7365.0,139.759,139.7968,139.759,139.7779,7365.0
2018-06-14 12:35:00,147.95,147.97,147.9,147.92,13355.0,139.7684,139.7873,139.7212,139.7401,13355.0
2018-06-14 12:40:00,147.93,147.95,147.89,147.89,13933.0,139.7495,139.7684,139.7118,139.7118,13933.0
2018-06-14 12:45:00,147.88,147.93,147.87,147.88,2957.0,139.7023,139.7495,139.6929,139.7023,2957.0
2018-06-14 12:50:00,147.89,147.96,147.89,147.93,6741.0,139.7118,139.7779,139.7118,139.7495,6741.0
2018-06-14 12:55:00,147.93,147.94,147.86,147.86,12470.0,139.7495,139.759,139.6834,139.6834,12470.0
2018-06-14 13:00:00,147.88,147.91,147.83,147.89,4753.0,139.7023,139.7306,139.6551,139.7118,4753.0
2018-06-14 13:05:00,147.91,147.99,147.91,147.98,16475.0,139.7306,139.8062,139.7306,139.7968,16475.0
2018-06-14 13:10:00,147.99,147.99,147.93,147.97,8501.0,139.8062,139.8062,139.7495,139.7873,8501.0
2018-06-14 13:15:00,147.94,147.99,147.92,147.98,4723.0,139.759,139.8062,139.7401,139.7968,4723.0
2018-06-14 13:20:00,148.02,148.03,147.99,148.01,3813.0,139.8346,139.844,139.8062,139.8251,3813.0
2018-06-14 13:25:00,148.01,148.08,148.01,148.05,12466.0,139.8251,139.8912,139.8251,139.8629,12466.0
2018-06-14 13:30:00,148.04,148.11,148.04,148.11,9397.0,139.8535,139.9196,139.8535,139.9196,9397.0
2018-06-14 13:35:00,148.12,148.16,148.08,148.1,8922.0,139.929,139.9668,139.8912,139.9101,8922.0
2018-06-14 13:40:00,148.08,148.12,148.07,148.09,5543.0,139.8912,139.929,139.8818,139.9007,5543.0
2018-06-14 13:45:00,148.1,148.11,148.03,148.04,15510.0,139.9101,139.9196,139.844,139.8535,15510.0
2018-06-14 13:50:00,148.03,148.06,148.01,148.06,5086.0,139.844,139.8724,139.8251,139.8724,5086.0
2018-06-14 13:55:00,148.06,148.07,147.97,147.97,2490.0,139.8724,139.8818,139.7873,139.7873,2490.0
2018-06-14 14:00:00,148.0,148.02,147.96,147.96,5329.0,139.8157,139.8346,139.7779,139.7779,5329.0
2018-06-14 14:05:00,147.96,147.98,147.94,147.98,5166.0,139.7779,139.7968,139.759,139.7968,5166.0
2018-06-14 14:10:00,147.95,148.03,147.92,148.01,6117.0,139.7684,139.844,139.7401,139.8251,6117.0
2018-06-14 14:15:00,147.98,147.99,147.87,147.89,5514.0,139.7968,139.8062,139.6929,139.7118,5514.0
2018-06-14 14:20:00,147.89,147.94,147.87,147.93,9559.0,139.7118,139.759,139.6929,139.7495,9559.0
2018-06-14 14:25:00,147.94,147.94,147.89,147.93,7991.0,139.759,139.759,139.7118,139.7495,7991.0
2018-06-14 14:30:00,147.93,147.95,147.88,147.89,6105.0,139.7495,139.7684,139.7023,139.7118,6105.0
2018-06-14 14:35:00,147.88,147.92,147.86,147.87,5022.0,139.7023,139.7401,139.6834,139.6929,5022.0
2018-06-14 14:40:00,147.87,147.94,147.87,147.91,3453.0,139.6929,139.759,139.6929,139.7306,3453.0
2018-06-14 14:45:00,147.92,147.93,147.89,147.91,4253.0,139.7401,139.7495,139.7118,139.7306,4253.0
2018-06-14 14:50:00,147.91,147.92,147.86,147.86,3000.0,139.7306,139.7401,139.6834,139.6834,3000.0
2018-06-14 14:55:00,147.86,147.87,147.71,147.73,11404.0,139.6834,139.6929,139.5417,139.5606,11404.0
2018-06-14 15:00:00,147.75,147.77,147.71,147.76,13732.0,139.5795,139.5984,139.5417,139.5889,13732.0
2018-06-14 15:05:00,147.76,147.83,147.71,147.83,6250.0,139.5889,139.6551,139.5417,139.6551,6250.0
2018-06-14 15:10:00,147.82,147.92,147.82,147.9,6300.0,139.6456,139.7401,139.6456,139.7212,6300.0
2018-06-14 15:15:00,147.88,147.89,147.85,147.89,4613.0,139.7023,139.7118,139.674,139.7118,4613.0
2018-06-14 15:20:00,147.89,147.95,147.88,147.94,24141.0,139.7118,139.7684,139.7023,139.759,24141.0
2018-06-14 15:25:00,147.95,148.01,147.95,148.0,5407.0,139.7684,139.8251,139.7684,139.8157,5407.0
2018-06-14 15:30:00,148.0,148.03,147.99,148.02,8955.0,139.8157,139.844,139.8062,139.8346,8955.0
2018-06-14 15:35:00,148.02,148.03,147.99,148.03,5255.0,139.8346,139.844,139.8062,139.844,5255.0
2018-06-14 15:40:00,148.03,148.12,148.03,148.11,34635.0,139.844,139.929,139.844,139.9196,34635.0
2018-06-14 15:45:00,148.09,148.09,148.03,148.06,16531.0,139.9007,139.9007,139.844,139.8724,16531.0
2018-06-14 15:50:00,148.07,148.07,147.89,147.92,60184.0,139.8818,139.8818,139.7118,139.7401,60184.0
2018-06-14 15:55:00,147.91,148.04,147.91,148.0,23422.0,139.7306,139.8535,139.7306,139.8157,23422.0
2018-06-15 09:30:00,147.57,147.71,147.35,147.38,644712.0,139.4095,139.5417,139.2016,139.23,644712.0
2018-06-15 09:35:00,147.4,147.54,147.32,147.35,383251.0,139.2489,139.3811,139.1733,139.2016,383251.0
2018-06-15 09:40:00,147.36,147.36,147.23,147.3,381991.0,139.2111,139.2111,139.0883,139.1544,381991.0
2018-06-15 09:45:00,147.31,147.57,147.23,147.56,276159.0,139.1638,139.4095,139.0883,139.4,276159.0
2018-06-15 09:50:00,147.55,147.6,147.48,147.54,303211.0,139.3906,139.4378,139.3244,139.3811,303211.0
2018-06-15 09:55:00,147.55,147.65,147.55,147.62,184070.0,139.3906,139.485,139.3906,139.4567,184070.0
2018-06-15 10:00:00,147.62,147.69,147.52,147.69,313382.0,139.4567,139.5228,139.3622,139.5228,313382.0
2018-06-15 10:05:00,147.7,147.75,147.64,147.68,374596.0,139.5323,139.5795,139.4756,139.5134,374596.0
2018-06-15 10:10:00,147.66,147.72,147.63,147.72,447529.0,139.4945,139.5512,139.4661,139.5512,447529.0
2018-06-15 10:15:00,147.72,147.75,147.67,147.73,300588.0,139.5512,139.5795,139.5039,139.5606,300588.0
2018-06-15 10:20:00,147.74,147.79,147.66,147.68,110621.0,139.5701,139.6173,139.4945,139.5134,110621.0
2018-06-15 10:25:00,147.67,147.75,147.62,147.62,157419.0,139.5039,139.5795,139.4567,139.4567,157419.0
2018-06-15 10:30:00,147.59,147.6,147.31,147.39,220583.0,139.4283,139.4378,139.1638,139.2394,220583.0
2018-06-15 10:35:00,147.39,147.41,147.18,147.27,182121.0,139.2394,139.2583,139.041,139.126,182121.0
2018-06-15 10:40:00,147.26,147.47,147.25,147.46,243725.0,139.1166,139.315,139.1071,139.3055,243725.0
2018-06-15 10:45:00,147.46,147.61,147.45,147.61,145212.0,139.3055,139.4472,139.2961,139.4472,145212.0
2018-06-15 10:50:00,147.62,147.65,147.51,147.6,154083.0,139.4567,139.485,139.3528,139.4378,154083.0
2018-06-15 10:55:00,147.6,147.71,147.54,147.62,224569.0,139.4378,139.5417,139.3811,139.4567,224569.0
2018-06-15 11:00:00,147.6,147.72,147.51,147.6,42769.0,139.4378,139.5512,139.3528,139.4378,42769.0
2018-06-15 11:05:00,147.6,147.68,147.5,147.58,3378601.0,139.4378,139.5134,139.3433,139.4189,3378601.0
2018-06-15 11:10:00,147.55,147.61,147.54,147.59,14876.0,139.3906,139.4472,139.3811,139.4283,14876.0
2018-06-15 11:15:00,147.54,147.58,147.49,147.56,38356.0,139.3811,139.4189,139.3339,139.4,38356.0
2018-06-15 11:20:00,147.53,147.62,147.51,147.62,3347.0,139.3717,139.4567,139.3528,139.4567,3347.0
2018-06-15 11:25:00,147.62,147.62,147.43,147.44,31298.0,139.4567,139.4567,139.2772,139.2866,31298.0
2018-06-15 11:30:00,147.41,147.44,147.35,147.39,4065.0,139.2583,139.2866,139.2016,139.2394,4065.0
2018-06-15 11:35:00,147.32,147.36,147.31,147.35,3782.0,139.1733,139.2111,139.1638,139.2016,3782.0
2018-06-15 11:40:00,147.36,147.4,147.32,147.37,4955.0,139.2111,139.2489,139.1733,139.2205,4955.0
2018-06-15 11:45:00,147.37,147.42,147.32,147.38,22346.0,139.2205,139.2677,139.1733,139.23,22346.0
2018-06-15 11:50:00,147.36,147.49,147.34,147.49,29940.0,139.2111,139.3339,139.1922,139.3339,29940.0
2018-06-15 11:55:00,147.5,147.55,147.49,147.54,8377.0,139.3433,139.3906,139.3339,139.3811,8377.0
2018-06-15 12:00:00,147.55,147.55,147.49,147.52,4977.0,139.3906,139.3906,139.3339,139.3622,4977.0
2018-06-15 12:05:00,147.48,147.48,147.44,147.47,4692.0,139.3244,139.3244,139.2866,139.315,4692.0
2018-06-15 12:10:00,147.44,147.49,147.44,147.48,21167.0,139.2866,139.3339,139.2866,139.3244,21167.0
2018-06-15 12:15:00,147.47,147.5,147.44,147.5,10999.0,139.315,139.3433,139.2866,139.3433,10999.0
2018-06-15 12:20:00,147.48,147.53,147.47,147.51,4277.0,139.3244,139.3717,139.315,139.3528,4277.0
2018-06-15 12:25:00,147.48,147.52,147.45,147.52,5842.0,139.3244,139.3622,139.2961,139.3622,5842.0
2018-06-15 12:30:00,147.52,147.55,147.49,147.51,4103.0,139.3622,139.3906,139.3339,139.3528,4103.0
2018-06-15 12:35:00,147.52,147.54,147.5,147.53,7691.0,139.3622,139.3811,139.3433,139.3717,7691.0
2018-06-15 12:40:00,147.57,147.59,147.55,147.57,6422.0,139.4095,139.4283,139.3906,139.4095,6422.0
2018-06-15 12:45:00,147.55,147.56,147.5,147.56,1097.0,139.3906,139.4,139.3433,139.4,1097.0
2018-06-15 12:50:00,147.56,147.58,147.54,147.58,6463.0,139.4,139.4189,139.3811,139.4189,6463.0
2018-06-15 12:55:00,147.59,147.67,147.57,147.67,9591.0,139.4283,139.5039,139.4095,139.5039,9591.0
2018-06-15 13:00:00,147.63,147.69,147.62,147.64,42631.0,139.4661,139.5228,139.4567,139.4756,42631.0
2018-06-15 13:05:00,147.65,147.67,147.63,147.67,11164.0,139.485,139.5039,139.4661,139.5039,11164.0
2018-06-15 13:10:00,147.67,147.67,147.61,147.61,1596.0,139.5039,139.5039,139.4472,139.4472,1596.0
2018-06-15 13:15:00,147.65,147.69,147.65,147.65,1148.0,139.485,139.5228,139.485,139.485,1148.0
2018-06-15 13:20:00,147.66,147.68,147.62,147.64,7196.0,139.4945,139.5134,139.4567,139.4756,7196.0
2018-06-15 13:25:00,147.63,147.66,147.61,147.63,3714.0,139.4661,139.4945,139.4472,139.4661,3714.0
2018-06-15 13:30:00,147.63,147.63,147.6,147.61,2009.0,139.4661,139.4661,139.4378,139.4472,2009.0
2018-06-15 13:35:00,147.61,147.61,147.57,147.6,3291.0,139.4472,139.4472,139.4095,139.4378,3291.0
2018-06-15 13:40:00,147.61,147.62,147.57,147.57,10124.0,139.4472,139.4567,139.4095,139.4095,10124.0
2018-06-15 13:45:00,147.6,147.6,147.53,147.53,23498.0,139.4378,139.4378,139.3717,139.3717,23498.0
2018-06-15 13:50:00,147.49,147.53,147.49,147.53,2843.0,139.3339,139.3717,139.3339,139.3717,2843.0
2018-06-15 13:55:00,147.51,147.55,147.46,147.48,13349.0,139.3528,139.3906,139.3055,139.3244,13349.0
2018-06-15 14:00:00,147.5,147.53,147.48,147.49,15810.0,139.3433,139.3717,139.3244,139.3339,15810.0
2018-06-15 14:05:00,147.48,147.59,147.47,147.58,8900.0,139.3244,139.4283,139.315,139.4189,8900.0
2018-06-15 14:10:00,147.57,147.59,147.56,147.59,12024.0,139.4095,139.4283,139.4,139.4283,12024.0
2018-06-15 14:15:00,147.59,147.64,147.58,147.64,10616.0,139.4283,139.4756,139.4189,139.4756,10616.0
2018-06-15 14:20:00,147.69,147.89,147.69,147.84,26471.0,139.5228,139.7118,139.5228,139.6645,26471.0
2018-06-15 14:25:00,147.81,147.97,147.8,147.95,14307.0,139.6362,139.7873,139.6267,139.7684,14307.0
2018-06-15 14:30:00,147.96,148.01,147.94,148.0,10772.0,139.7779,139.8251,139.759,139.8157,10772.0
2018-06-15 14:35:00,147.96,147.96,147.91,147.93,1636.0,139.7779,139.7779,139.7306,139.7495,1636.0
2018-06-15 14:40:00,147.93,147.95,147.91,147.91,6024.0,139.7495,139.7684,139.7306,139.7306,6024.0
2018-06-15 14:45:00,147.92,147.99,147.9,147.92,16270.0,139.7401,139.8062,139.7212,139.7401,16270.0
2018-06-15 14:50:00,147.88,147.93,147.87,147.91,4214.0,139.7023,139.7495,139.6929,139.7306,4214.0
2018-06-15 14:55:00,147.95,147.97,147.93,147.93,6282.0,139.7684,139.7873,139.7495,139.7495,6282.0
2018-06-15 15:00:00,147.93,147.93,147.83,147.85,14647.0,139.7495,139.7495,139.6551,139.674,14647.0
2018-06-15 15:05:00,147.86,147.88,147.84,147.84,2959.0,139.6834,139.7023,139.6645,139.6645,2959.0
2018-06-15 15:10:00,147.83,147.85,147.79,147.79,5388.0,139.6551,139.674,139.6173,139.6173,5388.0
2018-06-15 15:15:00,147.79,147.82,147.74,147.75,6009.0,139.6173,139.6456,139.5701,139.5795,6009.0
2018-06-15 15:20:00,147.74,147.82,147.72,147.82,8113.0,139.5701,139.6456,139.5512,139.6456,8113.0
2018-06-15 15:25:00,147.8,147.89,147.79,147.87,18398.0,139.6267,139.7118,139.6173,139.6929,18398.0
2018-06-15 15:30:00,147.88,147.9,147.83,147.85,6556.0,139.7023,139.7212,139.6551,139.674,6556.0
2018-06-15 15:35:00,147.87,147.9,147.84,147.88,10000.0,139.6929,139.7212,139.6645,139.7023,10000.0
2018-06-15 15:40:00,147.87,147.88,147.76,147.82,13151.0,139.6929,139.7023,139.5889,139.6456,13151.0
2018-06-15 15:45:00,147.82,147.83,147.78,147.83,8078.0,139.6456,139.6551,139.6078,139.6551,8078.0
2018-06-15 15:50:00,147.85,147.89,147.71,147.76,50859.0,139.674,139.7118,139.5417,139.5889,50859.0
2018-06-15 15:55:00,147.77,147.92,147.77,147.91,38776.0,139.5984,139.7401,139.5984,139.7306,38776.0
2018-06-18 09:30:00,146.91,147.04,146.68,146.7,28274.0,138.7859,138.9088,138.5687,138.5876,28274.0
2018-06-18 09:35:00,146.71,146.8,146.63,146.76,32476.0,138.597,138.682,138.5214,138.6442,32476.0
2018-06-18 09:40:00,146.73,146.95,146.71,146.95,6020.0,138.6159,138.8237,138.597,138.8237,6020.0
2018-06-18 09:45:00,146.95,147.05,146.92,147.02,13207.0,138.8237,138.9182,138.7954,138.8899,13207.0
2018-06-18 09:50:00,147.03,147.17,147.03,147.13,9883.0,138.8993,139.0316,138.8993,138.9938,9883.0
2018-06-18 09:55:00,147.12,147.15,147.06,147.08,5796.0,138.9843,139.0127,138.9277,138.9465,5796.0
2018-06-18 10:00:00,147.03,147.12,146.94,147.11,31108.0,138.8993,138.9843,138.8143,138.9749,31108.0
2018-06-18 10:05:00,147.09,147.13,147.04,147.06,4809.0,138.956,138.9938,138.9088,138.9277,4809.0
2018-06-18 10:10:00,147.01,147.16,147.01,147.03,4706.0,138.8804,139.0221,138.8804,138.8993,4706.0
2018-06-18 10:15:00,147.09,147.13,147.02,147.08,6737.0,138.956,138.9938,138.8899,138.9465,6737.0
2018-06-18 10:20:00,147.09,147.23,147.09,147.21,9370.0,138.956,139.0883,138.956,139.0694,9370.0
2018-06-18 10:25:00,147.21,147.22,147.12,147.12,7673.0,139.0694,139.0788,138.9843,138.9843,7673.0
2018-06-18 10:30:00,147.11,147.22,147.11,147.21,10890.0,138.9749,139.0788,138.9749,139.0694,10890.0
2018-06-18 10:35:00,147.22,147.4,147.22,147.4,13672.0,139.0788,139.2489,139.0788,139.2489,13672.0
2018-06-18 10:40:00,147.41,147.5,147.41,147.47,28842.0,139.2583,139.3433,139.2583,139.315,28842.0
2018-06-18 10:45:00,147.47,147.64,147.46,147.62,56005.0,139.315,139.4756,139.3055,139.4567,56005.0
2018-06-18 10:50:00,147.61,147.64,147.57,147.62,49670.0,139.4472,139.4756,139.4095,139.4567,49670.0
2018-06-18 10:55:00,147.62,147.65,147.56,147.56,43468.0,139.4567,139.485,139.4,139.4,43468.0
2018-06-18 11:00:00,147.56,147.67,147.56,147.63,31130.0,139.4,139.5039,139.4,139.4661,31130.0
2018-06-18 11:05:00,147.63,147.74,147.62,147.72,55601.0,139.4661,139.5701,139.4567,139.5512,55601.0
2018-06-18 11:10:00,147.73,147.79,147.73,147.76,50659.0,139.5606,139.6173,139.5606,139.5889,50659.0
2018-06-18 11:15:00,147.76,147.79,147.67,147.67,58883.0,139.5889,139.6173,139.5039,139.5039,58883.0
2018-06-18 11:20:00,147.68,147.69,147.62,147.65,57484.0,139.5134,139.5228,139.4567,139.485,57484.0
2018-06-18 11:25:00,147.65,147.68,147.62,147.64,32443.0,139.485,139.5134,139.4567,139.4756,32443.0
2018-06-18 11:30:00,147.64,147.69,147.58,147.58,43256.0,139.4756,139.5228,139.4189,139.4189,43256.0
2018-06-18 11:35:00,147.57,147.58,147.5,147.58,57379.0,139.4095,139.4189,139.3433,139.4189,57379.0
2018-06-18 11:40:00,147.57,147.6,147.53,147.58,59560.0,139.4095,139.4378,139.3717,139.4189,59560.0
2018-06-18 11:45:00,147.58,147.68,147.58,147.65,38393.0,139.4189,139.5134,139.4189,139.485,38393.0
2018-06-18 11:50:00,147.65,147.67,147.63,147.67,30471.0,139.485,139.5039,139.4661,139.5039,30471.0
2018-06-18 11:55:00,147.67,147.67,147.51,147.54,24858.0,139.5039,139.5039,139.3528,139.3811,24858.0
2018-06-18 12:00:00,147.54,147.56,147.53,147.54,6064.0,139.3811,139.4,139.3717,139.3811,6064.0
2018-06-18 12:05:00,147.56,147.65,147.55,147.64,9237.0,139.4,139.485,139.3906,139.4756,9237.0
2018-06-18 12:10:00,147.6,147.66,147.58,147.63,7983.0,139.4378,139.4945,139.4189,139.4661,7983.0
2018-06-18 12:15:00,147.66,147.66,147.53,147.56,7028.0,139.4945,139.4945,139.3717,139.4,7028.0
2018-06-18 12:20:00,147.55,147.55,147.49,147.52,4017.0,139.3906,139.3906,139.3339,139.3622,4017.0
2018-06-18 12:25:00,147.49,147.49,147.44,147.48,2244.0,139.3339,139.3339,139.2866,139.3244,2244.0
2018-06-18 12:30:00,147.47,147.52,147.46,147.52,7061.0,139.315,139.3622,139.3055,139.3622,7061.0
2018-06-18 12:35:00,147.51,147.53,147.48,147.49,2594.0,139.3528,139.3717,139.3244,139.3339,2594.0
2018-06-18 12:40:00,147.51,147.57,147.5,147.55,5190.0,139.3528,139.4095,139.3433,139.3906,5190.0
2018-06-18 12:45:00,147.55,147.57,147.53,147.54,6096.0,139.3906,139.4095,139.3717,139.3811,6096.0
2018-06-18 12:50:00,147.52,147.53,147.48,147.48,7919.0,139.3622,139.3717,139.3244,139.3244,7919.0
2018-06-18 12:55:00,147.48,147.57,147.48,147.57,5296.0,139.3244,139.4095,139.3244,139.4095,5296.0
2018-06-18 13:00:00,147.6,147.62,147.57,147.62,11942.0,139.4378,139.4567,139.4095,139.4567,11942.0
2018-06-18 13:05:00,147.63,147.63,147.6,147.61,6655.0,139.4661,139.4661,139.4378,139.4472,6655.0
2018-06-18 13:10:00,147.61,147.66,147.61,147.62,9154.0,139.4472,139.4945,139.4472,139.4567,9154.0
2018-06-18 13:15:00,147.63,147.66,147.6,147.62,8992.0,139.4661,139.4945,139.4378,139.4567,8992.0
2018-06-18 13:20:00,147.62,147.72,147.61,147.67,12538.0,139.4567,139.5512,139.4472,139.5039,12538.0
2018-06-18 13:25:00,147.67,147.73,147.67,147.68,6582.0,139.5039,139.5606,139.5039,139.5134,6582.0
2018-06-18 13:30:00,147.69,147.75,147.67,147.73,5562.0,139.5228,139.5795,139.5039,139.5606,5562.0
2018-06-18 13:35:00,147.74,147.75,147.68,147.68,8632.0,139.5701,139.5795,139.5134,139.5134,8632.0
2018-06-18 13:40:00,147.68,147.71,147.64,147.7,8484.0,139.5134,139.5417,139.4756,139.5323,8484.0
2018-06-18 13:45:00,147.71,147.71,147.64,147.69,10537.0,139.5417,139.5417,139.4756,139.5228,10537.0
2018-06-18 13:50:00,147.68,147.7,147.62,147.67,11575.0,139.5134,139.5323,139.4567,139.5039,11575.0
2018-06-18 13:55:00,147.67,147.71,147.62,147.69,5368.0,139.5039,139.5417,139.4567,139.5228,5368.0
2018-06-18 14:00:00,147.69,147.71,147.6,147.61,58858.0,139.5228,139.5417,139.4378,139.4472,58858.0
2018-06-18 14:05:00,147.6,147.78,147.59,147.75,20668.0,139.4378,139.6078,139.4283,139.5795,20668.0
2018-06-18 14:10:00,147.75,147.78,147.7,147.71,14749.0,139.5795,139.6078,139.5323,139.5417,14749.0
2018-06-18 14:15:00,147.71,147.77,147.71,147.77,13252.0,139.5417,139.5984,139.5417,139.5984,13252.0
2018-06-18 14:20:00,147.77,147.78,147.72,147.77,8075.0,139.5984,139.6078,139.5512,139.5984,8075.0
2018-06-18 14:25:00,147.77,147.83,147.75,147.78,11108.0,139.5984,139.6551,139.5795,139.6078,11108.0
2018-06-18 14:30:00,147.76,147.82,147.76,147.78,40608.0,139.5889,139.6456,139.5889,139.6078,40608.0
2018-06-18 14:35:00,147.8,147.82,147.74,147.78,20174.0,139.6267,139.6456,139.5701,139.6078,20174.0
2018-06-18 14:40:00,147.81,147.84,147.81,147.81,9559.0,139.6362,139.6645,139.6362,139.6362,9559.0
2018-06-18 14:45:00,147.8,147.8,147.71,147.71,17645.0,139.6267,139.6267,139.5417,139.5417,17645.0
2018-06-18 14:50:00,147.72,147.73,147.64,147.64,11218.0,139.5512,139.5606,139.4756,139.4756,11218.0
2018-06-18 14:55:00,147.65,147.71,147.62,147.68,16984.0,139.485,139.5417,139.4567,139.5134,16984.0
2018-06-18 15:00:00,147.63,147.69,147.63,147.69,8530.0,139.4661,139.5228,139.4661,139.5228,8530.0
2018-06-18 15:05:00,147.68,147.73,147.68,147.72,6436.0,139.5134,139.5606,139.5134,139.5512,6436.0
2018-06-18 15:10:00,147.73,147.75,147.7,147.72,10631.0,139.5606,139.5795,139.5323,139.5512,10631.0
2018-06-18 15:15:00,147.73,147.74,147.68,147.73,7911.0,139.5606,139.5701,139.5134,139.5606,7911.0
2018-06-18 15:20:00,147.73,147.8,147.73,147.79,10912.0,139.5606,139.6267,139.5606,139.6173,10912.0
2018-06-18 15:25:00,147.79,147.82,147.74,147.75,12315.0,139.6173,139.6456,139.5701,139.5795,12315.0
2018-06-18 15:30:00,147.75,147.84,147.74,147.82,20450.0,139.5795,139.6645,139.5701,139.6456,20450.0
2018-06-18 15:35:00,147.83,147.83,147.72,147.74,27135.0,139.6551,139.6551,139.5512,139.5701,27135.0
2018-06-18 15:40:00,147.73,147.73,147.64,147.69,17761.0,139.5606,139.5606,139.4756,139.5228,17761.0
2018-06-18 15:45:00,147.69,147.86,147.68,147.86,25074.0,139.5228,139.6834,139.5134,139.6834,25074.0
2018-06-18 15:50:00,147.85,147.88,147.78,147.82,43197.0,139.674,139.7023,139.6078,139.6456,43197.0
2018-06-18 15:55:00,147.82,147.87,147.77,147.8,82170.0,139.6456,139.6929,139.5984,139.6267,82170.0
2018-06-19 09:30:00,146.34,146.57,146.17,146.57,40577.0,138.2475,138.4648,138.0869,138.4648,40577.0
2018-06-19 09:35:00,146.49,146.7,146.39,146.65,13425.0,138.3892,138.5876,138.2947,138.5403,13425.0
2018-06-19 09:40:00,146.69,146.72,146.54,146.55,21691.0,138.5781,138.6065,138.4364,138.4459,21691.0
2018-06-19 09:45:00,146.57,146.69,146.48,146.63,21307.0,138.4648,138.5781,138.3797,138.5214,21307.0
2018-06-19 09:50:00,146.63,146.63,146.3,146.34,10208.0,138.5214,138.5214,138.2097,138.2475,10208.0
2018-06-19 09:55:00,146.27,146.36,146.17,146.21,7530.0,138.1813,138.2664,138.0869,138.1247,7530.0
2018-06-19 10:00:00,146.21,146.22,146.0,146.03,12031.0,138.1247,138.1341,137.9263,137.9546,12031.0
2018-06-19 10:05:00,146.08,146.18,145.98,146.0,17145.0,138.0018,138.0963,137.9074,137.9263,17145.0
2018-06-19 10:10:00,145.95,146.15,145.91,146.1,9718.0,137.879,138.068,137.8412,138.0207,9718.0
2018-06-19 10:15:00,146.09,146.14,145.94,146.13,17045.0,138.0113,138.0585,137.8696,138.0491,17045.0
2018-06-19 10:20:00,146.11,146.11,145.9,145.96,4598.0,138.0302,138.0302,137.8318,137.8885,4598.0
2018-06-19 10:25:00,145.87,145.94,145.75,145.75,11291.0,137.8035,137.8696,137.6901,137.6901,11291.0
2018-06-19 10:30:00,145.76,145.87,145.66,145.81,12342.0,137.6995,137.8035,137.6051,137.7468,12342.0
2018-06-19 10:35:00,145.76,145.88,145.76,145.86,9894.0,137.6995,137.8129,137.6995,137.794,9894.0
2018-06-19 10:40:00,145.79,145.93,145.68,145.91,6596.0,137.7279,137.8601,137.624,137.8412,6596.0
2018-06-19 10:45:00,145.96,146.3,145.96,146.26,24120.0,137.8885,138.2097,137.8885,138.1719,24120.0
2018-06-19 10:50:00,146.24,146.28,146.18,146.27,13452.0,138.153,138.1908,138.0963,138.1813,13452.0
2018-06-19 10:55:00,146.27,146.36,146.24,146.26,15071.0,138.1813,138.2664,138.153,138.1719,15071.0
2018-06-19 11:00:00,146.25,146.36,146.21,146.22,19297.0,138.1624,138.2664,138.1247,138.1341,19297.0
2018-06-19 11:05:00,146.25,146.3,146.22,146.29,3504.0,138.1624,138.2097,138.1341,138.2002,3504.0
2018-06-19 11:10:00,146.32,146.38,146.29,146.31,6895.0,138.2286,138.2853,138.2002,138.2191,6895.0
2018-06-19 11:15:00,146.29,146.51,146.25,146.45,20294.0,138.2002,138.4081,138.1624,138.3514,20294.0
2018-06-19 11:20:00,146.45,146.55,146.45,146.46,7162.0,138.3514,138.4459,138.3514,138.3608,7162.0
2018-06-19 11:25:00,146.51,146.54,146.42,146.52,10551.0,138.4081,138.4364,138.323,138.4175,10551.0
2018-06-19 11:30:00,146.51,146.55,146.36,146.37,4235.0,138.4081,138.4459,138.2664,138.2758,4235.0
2018-06-19 11:35:00,146.35,146.45,146.34,146.44,2306.0,138.2569,138.3514,138.2475,138.3419,2306.0
2018-06-19 11:40:00,146.4,146.51,146.39,146.51,5383.0,138.3042,138.4081,138.2947,138.4081,5383.0
2018-06-19 11:45:00,146.49,146.64,146.49,146.61,12207.0,138.3892,138.5309,138.3892,138.5025,12207.0
2018-06-19 11:50:00,146.62,146.68,146.6,146.65,8235.0,138.512,138.5687,138.4931,138.5403,8235.0
2018-06-19 11:55:00,146.65,146.71,146.58,146.59,26175.0,138.5403,138.597,138.4742,138.4836,26175.0
2018-06-19 12:00:00,146.61,146.62,146.47,146.51,20411.0,138.5025,138.512,138.3703,138.4081,20411.0
2018-06-19 12:05:00,146.5,146.51,146.46,146.51,9030.0,138.3986,138.4081,138.3608,138.4081,9030.0
2018-06-19 12:10:00,146.51,146.51,146.38,146.38,2978.0,138.4081,138.4081,138.2853,138.2853,2978.0
2018-06-19 12:15:00,146.37,146.49,146.37,146.47,10816.0,138.2758,138.3892,138.2758,138.3703,10816.0
2018-06-19 12:20:00,146.46,146.49,146.42,146.48,5247.0,138.3608,138.3892,138.323,138.3797,5247.0
2018-06-19 12:25:00,146.52,146.54,146.48,146.48,2778.0,138.4175,138.4364,138.3797,138.3797,2778.0
2018-06-19 12:30:00,146.51,146.54,146.44,146.47,14206.0,138.4081,138.4364,138.3419,138.3703,14206.0
2018-06-19 12:35:00,146.44,146.46,146.42,146.45,7719.0,138.3419,138.3608,138.323,138.3514,7719.0
2018-06-19 12:40:00,146.43,146.43,146.34,146.36,12261.0,138.3325,138.3325,138.2475,138.2664,12261.0
2018-06-19 12:45:00,146.37,146.42,146.35,146.37,19916.0,138.2758,138.323,138.2569,138.2758,19916.0
2018-06-19 12:50:00,146.35,146.43,146.34,146.39,7807.0,138.2569,138.3325,138.2475,138.2947,7807.0
2018-06-19 12:55:00,146.36,146.48,146.35,146.48,7183.0,138.2664,138.3797,138.2569,138.3797,7183.0
2018-06-19 13:00:00,146.5,146.52,146.45,146.47,3618.0,138.3986,138.4175,138.3514,138.3703,3618.0
2018-06-19 13:05:00,146.45,146.45,146.4,146.44,2830.0,138.3514,138.3514,138.3042,138.3419,2830.0
2018-06-19 13:10:00,146.43,146.49,146.4,146.49,9795.0,138.3325,138.3892,138.3042,138.3892,9795.0
2018-06-19 13:15:00,146.49,146.51,146.46,146.49,3986.0,138.3892,138.4081,138.3608,138.3892,3986.0
2018-06-19 13:20:00,146.49,146.5,146.42,146.43,3977.0,138.3892,138.3986,138.323,138.3325,3977.0
2018-06-19 13:25:00,146.42,146.42,146.38,146.41,1125.0,138.323,138.323,138.2853,138.3136,1125.0
2018-06-19 13:30:00,146.4,146.4,146.31,146.35,4097.0,138.3042,138.3042,138.2191,138.2569,4097.0
2018-06-19 13:35:00,146.35,146.49,146.34,146.49,8500.0,138.2569,138.3892,138.2475,138.3892,8500.0
2018-06-19 13:40:00,146.53,146.56,146.52,146.56,5029.0,138.427,138.4553,138.4175,138.4553,5029.0
2018-06-19 13:45:00,146.57,146.67,146.54,146.66,7847.0,138.4648,138.5592,138.4364,138.5498,7847.0
2018-06-19 13:50:00,146.68,146.73,146.6,146.63,18796.0,138.5687,138.6159,138.4931,138.5214,18796.0
2018-06-19 13:55:00,146.64,146.69,146.62,146.68,8998.0,138.5309,138.5781,138.512,138.5687,8998.0
2018-06-19 14:00:00,146.69,146.75,146.68,146.75,4314.0,138.5781,138.6348,138.5687,138.6348,4314.0
2018-06-19 14:05:00,146.77,146.9,146.77,146.88,7612.0,138.6537,138.7765,138.6537,138.7576,7612.0
2018-06-19 14:10:00,146.83,146.89,146.77,146.89,14044.0,138.7104,138.7671,138.6537,138.7671,14044.0
2018-06-19 14:15:00,146.89,146.91,146.78,146.83,16615.0,138.7671,138.7859,138.6631,138.7104,16615.0
2018-06-19 14:20:00,146.85,146.88,146.83,146.87,28474.0,138.7293,138.7576,138.7104,138.7482,28474.0
2018-06-19 14:25:00,146.88,146.94,146.79,146.83,23377.0,138.7576,138.8143,138.6726,138.7104,23377.0
2018-06-19 14:30:00,146.83,146.88,146.81,146.84,18757.0,138.7104,138.7576,138.6915,138.7198,18757.0
2018-06-19 14:35:00,146.84,146.91,146.83,146.87,20681.0,138.7198,138.7859,138.7104,138.7482,20681.0
2018-06-19 14:40:00,146.87,146.95,146.79,146.91,20646.0,138.7482,138.8237,138.6726,138.7859,20646.0
2018-06-19 14:45:00,146.89,146.93,146.86,146.88,46828.0,138.7671,138.8048,138.7387,138.7576,46828.0
2018-06-19 14:50:00,146.91,146.99,146.89,146.91,27286.0,138.7859,138.8615,138.7671,138.7859,27286.0
2018-06-19 14:55:00,146.93,147.05,146.93,146.99,36932.0,138.8048,138.9182,138.8048,138.8615,36932.0
2018-06-19 15:00:00,146.98,146.99,146.91,146.92,15972.0,138.8521,138.8615,138.7859,138.7954,15972.0
2018-06-19 15:05:00,146.94,146.94,146.88,146.89,11186.0,138.8143,138.8143,138.7576,138.7671,11186.0
2018-06-19 15:10:00,146.9,146.98,146.89,146.98,7187.0,138.7765,138.8521,138.7671,138.8521,7187.0
2018-06-19 15:15:00,146.98,146.99,146.8,146.83,21443.0,138.8521,138.8615,138.682,138.7104,21443.0
2018-06-19 15:20:00,146.81,146.81,146.74,146.76,3069.0,138.6915,138.6915,138.6254,138.6442,3069.0
2018-06-19 15:25:00,146.76,146.8,146.69,146.7,11815.0,138.6442,138.682,138.5781,138.5876,11815.0
2018-06-19 15:30:00,146.69,146.76,146.69,146.72,9516.0,138.5781,138.6442,138.5781,138.6065,9516.0
2018-06-19 15:35:00,146.73,146.77,146.68,146.76,7626.0,138.6159,138.6537,138.5687,138.6442,7626.0
2018-06-19 15:40:00,146.74,146.83,146.69,146.83,6341.0,138.6254,138.7104,138.5781,138.7104,6341.0
2018-06-19 15:45:00,146.83,146.83,146.71,146.77,17017.0,138.7104,138.7104,138.597,138.6537,17017.0
2018-06-19 15:50:00,146.78,146.9,146.78,146.9,27096.0,138.6631,138.7765,138.6631,138.7765,27096.0
2018-06-19 15:55:00,146.91,147.02,146.9,146.97,59484.0,138.7859,138.8899,138.7765,138.8426,59484.0
2018-06-20 09:30:00,147.47,147.63,147.28,147.51,17977.0,139.315,139.4661,139.1355,139.3528,17977.0
2018-06-20 09:35:00,147.6,147.61,147.5,147.51,13549.0,139.4378,139.4472,139.3433,139.3528,13549.0
2018-06-20 09:40:00,147.5,147.59,147.45,147.52,9208.0,139.3433,139.4283,139.2961,139.3622,9208.0
2018-06-20 09:45:00,147.53,147.6,147.42,147.49,19566.0,139.3717,139.4378,139.2677,139.3339,19566.0
2018-06-20 09:50:00,147.49,147.64,147.45,147.62,10115.0,139.3339,139.4756,139.2961,139.4567,10115.0
2018-06-20 09:55:00,147.64,147.73,147.58,147.65,10158.0,139.4756,139.5606,139.4189,139.485,10158.0
2018-06-20 10:00:00,147.67,147.74,147.62,147.65,15549.0,139.5039,139.5701,139.4567,139.485,15549.0
2018-06-20 10:05:00,147.68,147.75,147.6,147.62,2486.0,139.5134,139.5795,139.4378,139.4567,2486.0
2018-06-20 10:10:00,147.58,147.59,147.47,147.54,15501.0,139.4189,139.4283,139.315,139.3811,15501.0
2018-06-20 10:15:00,147.52,147.57,147.5,147.56,8184.0,139.3622,139.4095,139.3433,139.4,8184.0
2018-06-20 10:20:00,147.51,147.55,147.41,147.45,7162.0,139.3528,139.3906,139.2583,139.2961,7162.0
2018-06-20 10:25:00,147.44,147.51,147.34,147.35,7702.0,139.2866,139.3528,139.1922,139.2016,7702.0
2018-06-20 10:30:00,147.41,147.41,147.29,147.37,1818.0,139.2583,139.2583,139.1449,139.2205,1818.0
2018-06-20 10:35:00,147.41,147.47,147.39,147.46,4856.0,139.2583,139.315,139.2394,139.3055,4856.0
2018-06-20 10:40:00,147.48,147.49,147.4,147.48,7297.0,139.3244,139.3339,139.2489,139.3244,7297.0
2018-06-20 10:45:00,147.49,147.51,147.36,147.4,2140112.0,139.3339,139.3528,139.2111,139.2489,2140112.0
2018-06-20 10:50:00,147.4,147.52,147.39,147.51,4189.0,139.2489,139.3622,139.2394,139.3528,4189.0
2018-06-20 10:55:00,147.52,147.59,147.5,147.57,2193.0,139.3622,139.4283,139.3433,139.4095,2193.0
2018-06-20 11:00:00,147.56,147.56,147.43,147.45,1115.0,139.4,139.4,139.2772,139.2961,1115.0
2018-06-20 11:05:00,147.49,147.55,147.45,147.5,10536.0,139.3339,139.3906,139.2961,139.3433,10536.0
2018-06-20 11:10:00,147.54,147.55,147.41,147.48,23647.0,139.3811,139.3906,139.2583,139.3244,23647.0
2018-06-20 11:15:00,147.48,147.5,147.41,147.47,8188.0,139.3244,139.3433,139.2583,139.315,8188.0
2018-06-20 11:20:00,147.48,147.58,147.48,147.57,2287.0,139.3244,139.4189,139.3244,139.4095,2287.0
2018-06-20 11:25:00,147.55,147.56,147.5,147.51,2666.0,139.3906,139.4,139.3433,139.3528,2666.0
2018-06-20 11:30:00,147.53,147.53,147.42,147.42,4998.0,139.3717,139.3717,139.2677,139.2677,4998.0
2018-06-20 11:35:00,147.42,147.49,147.39,147.45,6731.0,139.2677,139.3339,139.2394,139.2961,6731.0
2018-06-20 11:40:00,147.42,147.53,147.42,147.51,2883.0,139.2677,139.3717,139.2677,139.3528,2883.0
2018-06-20 11:45:00,147.5,147.54,147.5,147.51,936.0,139.3433,139.3811,139.3433,139.3528,936.0
2018-06-20 11:50:00,147.53,147.58,147.5,147.55,5900.0,139.3717,139.4189,139.3433,139.3906,5900.0
2018-06-20 11:55:00,147.55,147.65,147.54,147.65,5964.0,139.3906,139.485,139.3811,139.485,5964.0
2018-06-20 12:00:00,147.64,147.76,147.64,147.73,4567.0,139.4756,139.5889,139.4756,139.5606,4567.0
2018-06-20 12:05:00,147.75,147.78,147.7,147.72,6289.0,139.5795,139.6078,139.5323,139.5512,6289.0
2018-06-20 12:10:00,147.73,147.76,147.7,147.76,6504.0,139.5606,139.5889,139.5323,139.5889,6504.0
2018-06-20 12:15:00,147.75,147.78,147.74,147.74,3258.0,139.5795,139.6078,139.5701,139.5701,3258.0
2018-06-20 12:20:00,147.74,147.76,147.74,147.74,2144.0,139.5701,139.5889,139.5701,139.5701,2144.0
2018-06-20 12:25:00,147.79,147.79,147.74,147.79,1870.0,139.6173,139.6173,139.5701,139.6173,1870.0
2018-06-20 12:30:00,147.79,147.82,147.77,147.82,3587.0,139.6173,139.6456,139.5984,139.6456,3587.0
2018-06-20 12:35:00,147.84,147.88,147.81,147.87,2154.0,139.6645,139.7023,139.6362,139.6929,2154.0
2018-06-20 12:40:00,147.87,147.94,147.86,147.94,7126.0,139.6929,139.759,139.6834,139.759,7126.0
2018-06-20 12:45:00,147.91,147.97,147.91,147.93,2721.0,139.7306,139.7873,139.7306,139.7495,2721.0
2018-06-20 12:50:00,147.97,147.99,147.93,147.94,3273.0,139.7873,139.8062,139.7495,139.759,3273.0
2018-06-20 12:55:00,147.94,147.95,147.89,147.91,3843.0,139.759,139.7684,139.7118,139.7306,3843.0
2018-06-20 13:00:00,147.91,147.93,147.86,147.87,4870.0,139.7306,139.7495,139.6834,139.6929,4870.0
2018-06-20 13:05:00,147.87,147.92,147.87,147.88,9245.0,139.6929,139.7401,139.6929,139.7023,9245.0
2018-06-20 13:10:00,147.88,147.92,147.84,147.84,9752.0,139.7023,139.7401,139.6645,139.6645,9752.0
2018-06-20 13:15:00,147.84,147.89,147.84,147.87,1395.0,139.6645,139.7118,139.6645,139.6929,1395.0
2018-06-20 13:20:00,147.87,147.88,147.85,147.87,13221.0,139.6929,139.7023,139.674,139.6929,13221.0
2018-06-20 13:25:00,147.84,147.86,147.74,147.76,5243.0,139.6645,139.6834,139.5701,139.5889,5243.0
2018-06-20 13:30:00,147.78,147.83,147.78,147.8,4834.0,139.6078,139.6551,139.6078,139.6267,4834.0
2018-06-20 13:35:00,147.81,147.82,147.78,147.78,17446.0,139.6362,139.6456,139.6078,139.6078,17446.0
2018-06-20 13:40:00,147.78,147.81,147.78,147.8,627.0,139.6078,139.6362,139.6078,139.6267,627.0
2018-06-20 13:45:00,147.8,147.84,147.78,147.83,12017.0,139.6267,139.6645,139.6078,139.6551,12017.0
2018-06-20 13:50:00,147.83,147.88,147.82,147.87,5777.0,139.6551,139.7023,139.6456,139.6929,5777.0
2018-06-20 13:55:00,147.89,147.89,147.87,147.89,1797.0,139.7118,139.7118,139.6929,139.7118,1797.0
2018-06-20 14:00:00,147.91,147.91,147.84,147.86,8463.0,139.7306,139.7306,139.6645,139.6834,8463.0
2018-06-20 14:05:00,147.85,147.86,147.84,147.84,2571.0,139.674,139.6834,139.6645,139.6645,2571.0
2018-06-20 14:10:00,147.83,147.9,147.82,147.89,19628.0,139.6551,139.7212,139.6456,139.7118,19628.0
2018-06-20 14:15:00,147.9,147.95,147.87,147.87,21325.0,139.7212,139.7684,139.6929,139.6929,21325.0
2018-06-20 14:20:00,147.87,147.9,147.85,147.88,4133.0,139.6929,139.7212,139.674,139.7023,4133.0
2018-06-20 14:25:00,147.88,147.89,147.84,147.88,12166.0,139.7023,139.7118,139.6645,139.7023,12166.0
2018-06-20 14:30:00,147.87,147.89,147.82,147.82,33483.0,139.6929,139.7118,139.6456,139.6456,33483.0
2018-06-20 14:35:00,147.8,147.81,147.78,147.8,1677.0,139.6267,139.6362,139.6078,139.6267,1677.0
2018-06-20 14:40:00,147.79,147.79,147.72,147.73,5199.0,139.6173,139.6173,139.5512,139.5606,5199.0
2018-06-20 14:45:00,147.67,147.72,147.66,147.68,9243.0,139.5039,139.5512,139.4945,139.5134,9243.0
2018-06-20 14:50:00,147.68,147.72,147.68,147.69,3344.0,139.5134,139.5512,139.5134,139.5228,3344.0
2018-06-20 14:55:00,147.72,147.72,147.55,147.58,21788.0,139.5512,139.5512,139.3906,139.4189,21788.0
2018-06-20 15:00:00,147.58,147.62,147.52,147.55,21554.0,139.4189,139.4567,139.3622,139.3906,21554.0
2018-06-20 15:05:00,147.54,147.62,147.51,147.62,9050.0,139.3811,139.4567,139.3528,139.4567,9050.0
2018-06-20 15:10:00,147.63,147.65,147.6,147.63,5485.0,139.4661,139.485,139.4378,139.4661,5485.0
2018-06-20 15:15:00,147.63,147.67,147.62,147.64,4982.0,139.4661,139.5039,139.4567,139.4756,4982.0
2018-06-20 15:20:00,147.63,147.7,147.63,147.64,4065.0,139.4661,139.5323,139.4661,139.4756,4065.0
2018-06-20 15:25:00,147.66,147.7,147.66,147.69,6348.0,139.4945,139.5323,139.4945,139.5228,6348.0
2018-06-20 15:30:00,147.7,147.74,147.69,147.73,6093.0,139.5323,139.5701,139.5228,139.5606,6093.0
2018-06-20 15:35:00,147.73,147.73,147.61,147.65,8360.0,139.5606,139.5606,139.4472,139.485,8360.0
2018-06-20 15:40:00,147.65,147.65,147.58,147.62,7308.0,139.485,139.485,139.4189,139.4567,7308.0
2018-06-20 15:45:00,147.62,147.67,147.62,147.64,7114.0,139.4567,139.5039,139.4567,139.4756,7114.0
2018-06-20 15:50:00,147.65,147.69,147.51,147.52,32706.0,139.485,139.5228,139.3528,139.3622,32706.0
2018-06-20 15:55:00,147.54,147.56,147.48,147.52,43941.0,139.3811,139.4,139.3244,139.3622,43941.0
2018-06-21 09:30:00,147.64,147.75,147.3,147.64,19558.0,139.4756,139.5795,139.1544,139.4756,19558.0
2018-06-21 09:35:00,147.62,147.65,147.48,147.58,6577.0,139.4567,139.485,139.3244,139.4189,6577.0
2018-06-21 09:40:00,147.57,147.57,147.5,147.5,13474.0,139.4095,139.4095,139.3433,139.3433,13474.0
2018-06-21 09:45:00,147.46,147.56,147.41,147.53,9471.0,139.3055,139.4,139.2583,139.3717,9471.0
2018-06-21 09:50:00,147.53,147.62,147.5,147.56,11567.0,139.3717,139.4567,139.3433,139.4,11567.0
2018-06-21 09:55:00,147.53,147.54,147.44,147.44,11575.0,139.3717,139.3811,139.2866,139.2866,11575.0
2018-06-21 10:00:00,147.45,147.45,147.22,147.22,23034.0,139.2961,139.2961,139.0788,139.0788,23034.0
2018-06-21 10:05:00,147.2,147.2,146.79,146.79,13909.0,139.0599,139.0599,138.6726,138.6726,13909.0
2018-06-21 10:10:00,146.84,146.99,146.84,146.96,7401.0,138.7198,138.8615,138.7198,138.8332,7401.0
2018-06-21 10:15:00,147.0,147.03,146.5,146.5,33487.0,138.871,138.8993,138.3986,138.3986,33487.0
2018-06-21 10:20:00,146.49,146.6,146.34,146.51,31895.0,138.3892,138.4931,138.2475,138.4081,31895.0
2018-06-21 10:25:00,146.51,146.54,146.42,146.48,3786.0,138.4081,138.4364,138.323,138.3797,3786.0
2018-06-21 10:30:00,146.63,146.74,146.63,146.63,6927.0,138.5214,138.6254,138.5214,138.5214,6927.0
2018-06-21 10:35:00,146.63,146.63,146.41,146.57,17303.0,138.5214,138.5214,138.3136,138.4648,17303.0
2018-06-21 10:40:00,146.46,146.57,146.45,146.49,2011.0,138.3608,138.4648,138.3514,138.3892,2011.0
2018-06-21 10:45:00,146.43,146.59,146.33,146.49,1270.0,138.3325,138.4836,138.238,138.3892,1270.0
2018-06-21 10:50:00,146.59,146.8,146.59,146.79,5982.0,138.4836,138.682,138.4836,138.6726,5982.0
2018-06-21 10:55:00,146.78,146.86,146.76,146.77,6201.0,138.6631,138.7387,138.6442,138.6537,6201.0
2018-06-21 11:00:00,146.75,146.87,146.66,146.85,8321.0,138.6348,138.7482,138.5498,138.7293,8321.0
2018-06-21 11:05:00,146.84,146.86,146.72,146.75,37205.0,138.7198,138.7387,138.6065,138.6348,37205.0
2018-06-21 11:10:00,146.77,146.87,146.7,146.87,23195.0,138.6537,138.7482,138.5876,138.7482,23195.0
2018-06-21 11:15:00,146.91,146.96,146.89,146.94,9746.0,138.7859,138.8332,138.7671,138.8143,9746.0
2018-06-21 11:20:00,146.96,146.96,146.89,146.91,1583.0,138.8332,138.8332,138.7671,138.7859,1583.0
2018-06-21 11:25:00,146.9,146.96,146.87,146.88,16597.0,138.7765,138.8332,138.7482,138.7576,16597.0
2018-06-21 11:30:00,146.9,147.03,146.9,147.01,4936.0,138.7765,138.8993,138.7765,138.8804,4936.0
2018-06-21 11:35:00,147.03,147.09,146.97,147.08,13042.0,138.8993,138.956,138.8426,138.9465,13042.0
2018-06-21 11:40:00,147.06,147.2,147.01,147.19,2658.0,138.9277,139.0599,138.8804,139.0505,2658.0
2018-06-21 11:45:00,147.17,147.21,147.17,147.2,2242.0,139.0316,139.0694,139.0316,139.0599,2242.0
2018-06-21 11:50:00,147.21,147.25,147.13,147.15,4861.0,139.0694,139.1071,138.9938,139.0127,4861.0
2018-06-21 11:55:00,147.12,147.17,147.07,147.09,2170.0,138.9843,139.0316,138.9371,138.956,2170.0
2018-06-21 12:00:00,147.07,147.07,146.81,146.81,5392.0,138.9371,138.9371,138.6915,138.6915,5392.0
2018-06-21 12:05:00,146.82,146.83,146.77,146.78,9861.0,138.7009,138.7104,138.6537,138.6631,9861.0
2018-06-21 12:10:00,146.78,146.84,146.78,146.83,9328.0,138.6631,138.7198,138.6631,138.7104,9328.0
2018-06-21 12:15:00,146.83,146.87,146.77,146.79,4847.0,138.7104,138.7482,138.6537,138.6726,4847.0
2018-06-21 12:20:00,146.82,146.84,146.79,146.8,1847.0,138.7009,138.7198,138.6726,138.682,1847.0
2018-06-21 12:25:00,146.78,146.81,146.74,146.74,3218.0,138.6631,138.6915,138.6254,138.6254,3218.0
2018-06-21 12:30:00,146.74,146.8,146.65,146.65,82847.0,138.6254,138.682,138.5403,138.5403,82847.0
2018-06-21 12:35:00,146.59,146.65,146.56,146.59,9946.0,138.4836,138.5403,138.4553,138.4836,9946.0
2018-06-21 12:40:00,146.59,146.67,146.54,146.67,8721.0,138.4836,138.5592,138.4364,138.5592,8721.0
2018-06-21 12:45:00,146.65,146.69,146.62,146.67,5067.0,138.5403,138.5781,138.512,138.5592,5067.0
2018-06-21 12:50:00,146.68,146.7,146.64,146.67,3211.0,138.5687,138.5876,138.5309,138.5592,3211.0
2018-06-21 12:55:00,146.69,146.69,146.54,146.55,8987.0,138.5781,138.5781,138.4364,138.4459,8987.0
2018-06-21 13:00:00,146.53,146.57,146.52,146.57,2181.0,138.427,138.4648,138.4175,138.4648,2181.0
2018-06-21 13:05:00,146.56,146.62,146.55,146.62,1378.0,138.4553,138.512,138.4459,138.512,1378.0
2018-06-21 13:10:00,146.63,146.7,146.63,146.66,5308.0,138.5214,138.5876,138.5214,138.5498,5308.0
2018-06-21 13:15:00,146.68,146.74,146.68,146.74,33201.0,138.5687,138.6254,138.5687,138.6254,33201.0
2018-06-21 13:20:00,146.74,146.88,146.74,146.88,11358.0,138.6254,138.7576,138.6254,138.7576,11358.0
2018-06-21 13:25:00,146.83,146.84,146.78,146.78,4912.0,138.7104,138.7198,138.6631,138.6631,4912.0
2018-06-21 13:30:00,146.79,146.85,146.71,146.72,2192.0,138.6726,138.7293,138.597,138.6065,2192.0
2018-06-21 13:35:00,146.77,146.77,146.73,146.74,1120.0,138.6537,138.6537,138.6159,138.6254,1120.0
2018-06-21 13:40:00,146.68,146.8,146.64,146.77,3984.0,138.5687,138.682,138.5309,138.6537,3984.0
2018-06-21 13:45:00,146.75,146.78,146.7,146.76,4856.0,138.6348,138.6631,138.5876,138.6442,4856.0
2018-06-21 13:50:00,146.76,146.79,146.68,146.75,27002.0,138.6442,138.6726,138.5687,138.6348,27002.0
2018-06-21 13:55:00,146.74,146.78,146.71,146.77,16777.0,138.6254,138.6631,138.597,138.6537,16777.0
2018-06-21 14:00:00,146.76,146.92,146.75,146.75,8436.0,138.6442,138.7954,138.6348,138.6348,8436.0
2018-06-21 14:05:00,146.79,146.91,146.7,146.89,35242.0,138.6726,138.7859,138.5876,138.7671,35242.0
2018-06-21 14:10:00,146.91,146.93,146.84,146.88,8026.0,138.7859,138.8048,138.7198,138.7576,8026.0
2018-06-21 14:15:00,146.88,146.9,146.8,146.81,3734.0,138.7576,138.7765,138.682,138.6915,3734.0
2018-06-21 14:20:00,146.8,146.85,146.75,146.78,4902.0,138.682,138.7293,138.6348,138.6631,4902.0
2018-06-21 14:25:00,146.77,146.77,146.68,146.69,28041.0,138.6537,138.6537,138.5687,138.5781,28041.0
2018-06-21 14:30:00,146.7,146.77,146.7,146.73,21085.0,138.5876,138.6537,138.5876,138.6159,21085.0
2018-06-21 14:35:00,146.73,146.85,146.71,146.71,4945.0,138.6159,138.7293,138.597,138.597,4945.0
2018-06-21 14:40:00,146.7,146.72,146.66,146.68,3798.0,138.5876,138.6065,138.5498,138.5687,3798.0
2018-06-21 14:45:00,146.69,146.74,146.68,146.73,5428.0,138.5781,138.6254,138.5687,138.6159,5428.0
2018-06-21 14:50:00,146.73,146.73,146.65,146.69,10150.0,138.6159,138.6159,138.5403,138.5781,10150.0
2018-06-21 14:55:00,146.66,146.67,146.55,146.56,3192.0,138.5498,138.5592,138.4459,138.4553,3192.0
2018-06-21 15:00:00,146.54,146.64,146.51,146.62,23243.0,138.4364,138.5309,138.4081,138.512,23243.0
2018-06-21 15:05:00,146.62,146.68,146.55,146.66,12722.0,138.512,138.5687,138.4459,138.5498,12722.0
2018-06-21 15:10:00,146.63,146.63,146.51,146.56,9217.0,138.5214,138.5214,138.4081,138.4553,9217.0
2018-06-21 15:15:00,146.56,146.56,146.43,146.47,11835.0,138.4553,138.4553,138.3325,138.3703,11835.0
2018-06-21 15:20:00,146.45,146.53,146.23,146.48,47554.0,138.3514,138.427,138.1436,138.3797,47554.0
2018-06-21 15:25:00,146.47,146.61,146.44,146.51,16398.0,138.3703,138.5025,138.3419,138.4081,16398.0
2018-06-21 15:30:00,146.52,146.52,146.3,146.33,24431.0,138.4175,138.4175,138.2097,138.238,24431.0
2018-06-21 15:35:00,146.31,146.37,146.26,146.34,43201.0,138.2191,138.2758,138.1719,138.2475,43201.0
2018-06-21 15:40:00,146.35,146.35,146.2,146.2,18784.0,138.2569,138.2569,138.1152,138.1152,18784.0
2018-06-21 15:45:00,146.18,146.43,146.17,146.42,43811.0,138.0963,138.3325,138.0869,138.323,43811.0
2018-06-21 15:50:00,146.42,146.52,146.37,146.42,41479.0,138.323,138.4175,138.2758,138.323,41479.0
2018-06-21 15:55:00,146.44,146.53,146.41,146.44,84514.0,138.3419,138.427,138.3136,138.3419,84514.0
2018-06-22 09:30:00,146.93,147.15,146.75,146.75,15016.0,138.8048,139.0127,138.6348,138.6348,15016.0
2018-06-22 09:35:00,146.74,146.79,146.46,146.59,26367.0,138.6254,138.6726,138.3608,138.4836,26367.0
2018-06-22 09:40:00,146.59,146.61,146.38,146.38,6553.0,138.4836,138.5025,138.2853,138.2853,6553.0
2018-06-22 09:45:00,146.41,146.44,146.23,146.34,29829.0,138.3136,138.3419,138.1436,138.2475,29829.0
2018-06-22 09:50:00,146.34,146.53,146.33,146.53,6784.0,138.2475,138.427,138.238,138.427,6784.0
2018-06-22 09:55:00,146.47,146.49,146.35,146.38,10062.0,138.3703,138.3892,138.2569,138.2853,10062.0
2018-06-22 10:00:00,146.34,146.48,146.32,146.43,7998.0,138.2475,138.3797,138.2286,138.3325,7998.0
2018-06-22 10:05:00,146.46,146.58,146.45,146.53,26392.0,138.3608,138.4742,138.3514,138.427,26392.0
2018-06-22 10:10:00,146.54,146.58,146.51,146.57,4616.0,138.4364,138.4742,138.4081,138.4648,4616.0
2018-06-22 10:15:00,146.59,146.63,146.56,146.57,11135.0,138.4836,138.5214,138.4553,138.4648,11135.0
2018-06-22 10:20:00,146.57,146.57,146.46,146.47,2265.0,138.4648,138.4648,138.3608,138.3703,2265.0
2018-06-22 10:25:00,146.42,146.42,146.11,146.18,10997.0,138.323,138.323,138.0302,138.0963,10997.0
2018-06-22 10:30:00,146.14,146.26,146.1,146.24,11579.0,138.0585,138.1719,138.0207,138.153,11579.0
2018-06-22 10:35:00,146.28,146.33,146.16,146.16,14860.0,138.1908,138.238,138.0774,138.0774,14860.0
2018-06-22 10:40:00,146.19,146.24,146.13,146.17,9155.0,138.1058,138.153,138.0491,138.0869,9155.0
2018-06-22 10:45:00,146.27,146.28,146.1,146.16,93994.0,138.1813,138.1908,138.0207,138.0774,93994.0
2018-06-22 10:50:00,146.15,146.26,146.1,146.19,59491.0,138.068,138.1719,138.0207,138.1058,59491.0
2018-06-22 10:55:00,146.18,146.32,146.15,146.32,17050.0,138.0963,138.2286,138.068,138.2286,17050.0
2018-06-22 11:00:00,146.3,146.38,146.3,146.38,10477.0,138.2097,138.2853,138.2097,138.2853,10477.0
2018-06-22 11:05:00,146.37,146.42,146.29,146.39,14825.0,138.2758,138.323,138.2002,138.2947,14825.0
2018-06-22 11:10:00,146.39,146.42,146.34,146.38,24714.0,138.2947,138.323,138.2475,138.2853,24714.0
2018-06-22 11:15:00,146.35,146.37,146.3,146.37,27157.0,138.2569,138.2758,138.2097,138.2758,27157.0
2018-06-22 11:20:00,146.36,146.39,146.22,146.23,7344.0,138.2664,138.2947,138.1341,138.1436,7344.0
2018-06-22 11:25:00,146.25,146.42,146.25,146.41,5844.0,138.1624,138.323,138.1624,138.3136,5844.0
2018-06-22 11:30:00,146.4,146.41,146.37,146.4,2214.0,138.3042,138.3136,138.2758,138.3042,2214.0
2018-06-22 11:35:00,146.42,146.46,146.41,146.43,16308.0,138.323,138.3608,138.3136,138.3325,16308.0
2018-06-22 11:40:00,146.42,146.51,146.38,146.51,4147.0,138.323,138.4081,138.2853,138.4081,4147.0
2018-06-22 11:45:00,146.54,146.54,146.51,146.51,1739.0,138.4364,138.4364,138.4081,138.4081,1739.0
2018-06-22 11:50:00,146.5,146.53,146.46,146.46,9027.0,138.3986,138.427,138.3608,138.3608,9027.0
2018-06-22 11:55:00,146.47,146.48,146.42,146.44,2984.0,138.3703,138.3797,138.323,138.3419,2984.0
2018-06-22 12:00:00,146.44,146.48,146.43,146.46,5667.0,138.3419,138.3797,138.3325,138.3608,5667.0
2018-06-22 12:05:00,146.47,146.52,146.45,146.48,6201.0,138.3703,138.4175,138.3514,138.3797,6201.0
2018-06-22 12:10:00,146.54,146.6,146.53,146.58,11527.0,138.4364,138.4931,138.427,138.4742,11527.0
2018-06-22 12:15:00,146.58,146.63,146.53,146.53,4347.0,138.4742,138.5214,138.427,138.427,4347.0
2018-06-22 12:20:00,146.5,146.54,146.5,146.51,5059.0,138.3986,138.4364,138.3986,138.4081,5059.0
2018-06-22 12:25:00,146.5,146.53,146.49,146.5,3210.0,138.3986,138.427,138.3892,138.3986,3210.0
2018-06-22 12:30:00,146.5,146.51,146.46,146.49,27345.0,138.3986,138.4081,138.3608,138.3892,27345.0
2018-06-22 12:35:00,146.49,146.49,146.44,146.44,24925.0,138.3892,138.3892,138.3419,138.3419,24925.0
2018-06-22 12:40:00,146.44,146.54,146.44,146.52,5033.0,138.3419,138.4364,138.3419,138.4175,5033.0
2018-06-22 12:45:00,146.51,146.53,146.5,146.52,600.0,138.4081,138.427,138.3986,138.4175,600.0
2018-06-22 12:50:00,146.52,146.58,146.49,146.49,1441.0,138.4175,138.4742,138.3892,138.3892,1441.0
2018-06-22 12:55:00,146.48,146.56,146.47,146.56,31173.0,138.3797,138.4553,138.3703,138.4553,31173.0
2018-06-22 13:00:00,146.56,146.61,146.55,146.58,15328.0,138.4553,138.5025,138.4459,138.4742,15328.0
2018-06-22 13:05:00,146.6,146.64,146.59,146.63,10302.0,138.4931,138.5309,138.4836,138.5214,10302.0
2018-06-22 13:10:00,146.63,146.66,146.6,146.62,3762.0,138.5214,138.5498,138.4931,138.512,3762.0
2018-06-22 13:15:00,146.62,146.64,146.6,146.6,1628.0,138.512,138.5309,138.4931,138.4931,1628.0
2018-06-22 13:20:00,146.6,146.63,146.58,146.63,4820.0,138.4931,138.5214,138.4742,138.5214,4820.0
2018-06-22 13:25:00,146.61,146.69,146.6,146.69,5156.0,138.5025,138.5781,138.4931,138.5781,5156.0
2018-06-22 13:30:00,146.69,146.71,146.61,146.65,10656.0,138.5781,138.597,138.5025,138.5403,10656.0
2018-06-22 13:35:00,146.65,146.7,146.63,146.7,10067.0,138.5403,138.5876,138.5214,138.5876,10067.0
2018-06-22 13:40:00,146.71,146.75,146.68,146.71,10643.0,138.597,138.6348,138.5687,138.597,10643.0
2018-06-22 13:45:00,146.7,146.7,146.66,146.68,8275.0,138.5876,138.5876,138.5498,138.5687,8275.0
2018-06-22 13:50:00,146.68,146.72,146.68,146.72,6547.0,138.5687,138.6065,138.5687,138.6065,6547.0
2018-06-22 13:55:00,146.72,146.75,146.68,146.68,18210.0,138.6065,138.6348,138.5687,138.5687,18210.0
2018-06-22 14:00:00,146.68,146.76,146.68,146.74,3825.0,138.5687,138.6442,138.5687,138.6254,3825.0
2018-06-22 14:05:00,146.73,146.73,146.65,146.67,13355.0,138.6159,138.6159,138.5403,138.5592,13355.0
2018-06-22 14:10:00,146.69,146.71,146.66,146.66,13166.0,138.5781,138.597,138.5498,138.5498,13166.0
2018-06-22 14:15:00,146.66,146.7,146.66,146.69,4199.0,138.5498,138.5876,138.5498,138.5781,4199.0
2018-06-22 14:20:00,146.66,146.67,146.56,146.56,6966.0,138.5498,138.5592,138.4553,138.4553,6966.0
2018-06-22 14:25:00,146.59,146.61,146.57,146.59,6829.0,138.4836,138.5025,138.4648,138.4836,6829.0
2018-06-22 14:30:00,146.59,146.6,146.52,146.52,2345.0,138.4836,138.4931,138.4175,138.4175,2345.0
2018-06-22 14:35:00,146.55,146.63,146.55,146.6,19842.0,138.4459,138.5214,138.4459,138.4931,19842.0
2018-06-22 14:40:00,146.61,146.64,146.6,146.64,5088.0,138.5025,138.5309,138.4931,138.5309,5088.0
2018-06-22 14:45:00,146.62,146.75,146.62,146.7,15932.0,138.512,138.6348,138.512,138.5876,15932.0
2018-06-22 14:50:00,146.72,146.75,146.71,146.72,11496.0,138.6065,138.6348,138.597,138.6065,11496.0
2018-06-22 14:55:00,146.72,146.72,146.68,146.7,6913.0,138.6065,138.6065,138.5687,138.5876,6913.0
2018-06-22 15:00:00,146.71,146.73,146.66,146.66,2607.0,138.597,138.6159,138.5498,138.5498,2607.0
2018-06-22 15:05:00,146.67,146.69,146.64,146.69,2032.0,138.5592,138.5781,138.5309,138.5781,2032.0
2018-06-22 15:10:00,146.68,146.72,146.65,146.7,18435.0,138.5687,138.6065,138.5403,138.5876,18435.0
2018-06-22 15:15:00,146.7,146.72,146.65,146.65,12216.0,138.5876,138.6065,138.5403,138.5403,12216.0
2018-06-22 15:20:00,146.62,146.68,146.62,146.68,13226.0,138.512,138.5687,138.512,138.5687,13226.0
2018-06-22 15:25:00,146.69,146.72,146.68,146.68,21621.0,138.5781,138.6065,138.5687,138.5687,21621.0
2018-06-22 15:30:00,146.67,146.7,146.61,146.68,24681.0,138.5592,138.5876,138.5025,138.5687,24681.0
2018-06-22 15:35:00,146.68,146.7,146.62,146.62,10814.0,138.5687,138.5876,138.512,138.512,10814.0
2018-06-22 15:40:00,146.64,146.67,146.61,146.63,9980.0,138.5309,138.5592,138.5025,138.5214,9980.0
2018-06-22 15:45:00,146.64,146.72,146.62,146.62,17828.0,138.5309,138.6065,138.512,138.512,17828.0
2018-06-22 15:50:00,146.62,146.71,146.54,146.56,69526.0,138.512,138.597,138.4364,138.4553,69526.0
2018-06-22 15:55:00,146.56,146.57,146.17,146.24,112411.0,138.4553,138.4648,138.0869,138.153,112411.0
2018-06-25 09:30:00,145.42,145.62,145.27,145.42,33104.0,137.3783,137.5673,137.2366,137.3783,33104.0
2018-06-25 09:35:00,145.44,145.44,144.84,144.84,28971.0,137.3972,137.3972,136.8304,136.8304,28971.0
2018-06-25 09:40:00,144.86,144.88,144.7,144.81,13422.0,136.8493,136.8682,136.6982,136.8021,13422.0
2018-06-25 09:45:00,144.81,144.81,144.42,144.53,15806.0,136.8021,136.8021,136.4336,136.5376,15806.0
2018-06-25 09:50:00,144.48,144.7,144.48,144.65,26543.0,136.4903,136.6982,136.4903,136.6509,26543.0
2018-06-25 09:55:00,144.68,144.72,144.46,144.51,30427.0,136.6793,136.7171,136.4714,136.5187,30427.0
2018-06-25 10:00:00,144.5,144.63,144.3,144.31,40184.0,136.5092,136.632,136.3203,136.3297,40184.0
2018-06-25 10:05:00,144.29,144.42,144.2,144.22,61778.0,136.3108,136.4336,136.2258,136.2447,61778.0
2018-06-25 10:10:00,144.23,144.32,143.97,144.0,37249.0,136.2542,136.3392,136.0085,136.0369,37249.0
2018-06-25 10:15:00,144.01,144.09,143.93,143.95,35985.0,136.0463,136.1219,135.9707,135.9896,35985.0
2018-06-25 10:20:00,143.95,143.97,143.81,143.97,60272.0,135.9896,136.0085,135.8574,136.0085,60272.0
2018-06-25 10:25:00,143.99,144.27,143.98,144.25,27780.0,136.0274,136.2919,136.018,136.273,27780.0
2018-06-25 10:30:00,144.21,144.32,144.08,144.32,73177.0,136.2353,136.3392,136.1124,136.3392,73177.0
2018-06-25 10:35:00,144.3,144.42,144.27,144.28,29853.0,136.3203,136.4336,136.2919,136.3014,29853.0
2018-06-25 10:40:00,144.26,144.5,144.22,144.5,25622.0,136.2825,136.5092,136.2447,136.5092,25622.0
2018-06-25 10:45:00,144.49,144.54,144.35,144.48,18627.0,136.4998,136.547,136.3675,136.4903,18627.0
2018-06-25 10:50:00,144.52,144.58,144.31,144.36,23008.0,136.5281,136.5848,136.3297,136.377,23008.0
2018-06-25 10:55:00,144.3,144.3,144.0,144.13,15965.0,136.3203,136.3203,136.0369,136.1597,15965.0
2018-06-25 11:00:00,144.09,144.2,143.93,143.93,9989.0,136.1219,136.2258,135.9707,135.9707,9989.0
2018-06-25 11:05:00,143.91,144.02,143.9,143.93,6002.0,135.9518,136.0558,135.9424,135.9707,6002.0
2018-06-25 11:10:00,143.94,144.13,143.93,143.97,15385.0,135.9802,136.1597,135.9707,136.0085,15385.0
2018-06-25 11:15:00,143.99,144.04,143.83,143.87,41192.0,136.0274,136.0747,135.8763,135.9141,41192.0
2018-06-25 11:20:00,143.86,143.87,143.56,143.58,27189.0,135.9046,135.9141,135.6212,135.6401,27189.0
2018-06-25 11:25:00,143.58,143.75,143.53,143.53,17336.0,135.6401,135.8007,135.5929,135.5929,17336.0
2018-06-25 11:30:00,143.54,143.57,143.35,143.4,10854.0,135.6023,135.6306,135.4228,135.4701,10854.0
2018-06-25 11:35:00,143.39,143.5,143.34,143.41,13839.0,135.4606,135.5645,135.4134,135.4795,13839.0
2018-06-25 11:40:00,143.35,143.7,143.35,143.62,25084.0,135.4228,135.7535,135.4228,135.6779,25084.0
2018-06-25 11:45:00,143.6,143.73,143.57,143.71,731738.0,135.659,135.7818,135.6306,135.7629,731738.0
2018-06-25 11:50:00,143.7,143.71,143.56,143.56,10197.0,135.7535,135.7629,135.6212,135.6212,10197.0
2018-06-25 11:55:00,143.56,143.68,143.56,143.56,3045.0,135.6212,135.7346,135.6212,135.6212,3045.0
2018-06-25 12:00:00,143.57,143.57,143.26,143.31,1325801.0,135.6306,135.6306,135.3378,135.385,1325801.0
2018-06-25 12:05:00,143.3,143.3,142.96,143.0,711630.0,135.3756,135.3756,135.0544,135.0922,711630.0
2018-06-25 12:10:00,143.04,143.05,142.77,142.99,50831.0,135.13,135.1394,134.8749,135.0827,50831.0
2018-06-25 12:15:00,142.98,143.07,142.94,143.06,11222.0,135.0733,135.1583,135.0355,135.1489,11222.0
2018-06-25 12:20:00,143.01,143.29,142.98,143.29,16589.0,135.1016,135.3661,135.0733,135.3661,16589.0
2018-06-25 12:25:00,143.27,143.34,143.22,143.29,22076.0,135.3472,135.4134,135.3,135.3661,22076.0
2018-06-25 12:30:00,143.29,143.35,143.2,143.33,1154900.0,135.3661,135.4228,135.2811,135.4039,1154900.0
2018-06-25 12:35:00,143.35,143.36,143.05,143.12,25688.0,135.4228,135.4323,135.1394,135.2055,25688.0
2018-06-25 12:40:00,143.12,143.39,143.12,143.28,18918.0,135.2055,135.4606,135.2055,135.3567,18918.0
2018-06-25 12:45:00,143.29,143.29,143.14,143.21,8637.0,135.3661,135.3661,135.2244,135.2906,8637.0
2018-06-25 12:50:00,143.16,143.36,143.1,143.3,17047.0,135.2433,135.4323,135.1866,135.3756,17047.0
2018-06-25 12:55:00,143.3,143.48,143.26,143.46,22590.0,135.3756,135.5456,135.3378,135.5267,22590.0
2018-06-25 13:00:00,143.47,143.48,143.2,143.27,12457.0,135.5362,135.5456,135.2811,135.3472,12457.0
2018-06-25 13:05:00,143.31,143.39,143.27,143.33,11178.0,135.385,135.4606,135.3472,135.4039,11178.0
2018-06-25 13:10:00,143.39,143.39,143.17,143.17,24559.0,135.4606,135.4606,135.2528,135.2528,24559.0
2018-06-25 13:15:00,143.16,143.23,143.03,143.1,17190.0,135.2433,135.3095,135.1205,135.1866,17190.0
2018-06-25 13:20:00,143.08,143.16,143.04,143.1,24231.0,135.1677,135.2433,135.13,135.1866,24231.0
2018-06-25 13:25:00,143.1,143.31,143.08,143.21,20311.0,135.1866,135.385,135.1677,135.2906,20311.0
2018-06-25 13:30:00,143.22,143.44,143.22,143.44,8455.0,135.3,135.5078,135.3,135.5078,8455.0
2018-06-25 13:35:00,143.41,143.53,143.36,143.53,5868.0,135.4795,135.5929,135.4323,135.5929,5868.0
2018-06-25 13:40:00,143.54,143.7,143.48,143.67,14769.0,135.6023,135.7535,135.5456,135.7251,14769.0
2018-06-25 13:45:00,143.71,143.78,143.63,143.71,6753.0,135.7629,135.829,135.6873,135.7629,6753.0
2018-06-25 13:50:00,143.68,143.68,143.51,143.52,9528.0,135.7346,135.7346,135.574,135.5834,9528.0
2018-06-25 13:55:00,143.55,143.56,143.44,143.48,21006.0,135.6118,135.6212,135.5078,135.5456,21006.0
2018-06-25 14:00:00,143.44,143.56,143.37,143.42,9741.0,135.5078,135.6212,135.4417,135.4889,9741.0
2018-06-25 14:05:00,143.42,143.5,143.36,143.37,77367.0,135.4889,135.5645,135.4323,135.4417,77367.0
2018-06-25 14:10:00,143.36,143.43,143.31,143.37,6412.0,135.4323,135.4984,135.385,135.4417,6412.0
2018-06-25 14:15:00,143.36,143.39,143.27,143.28,14108.0,135.4323,135.4606,135.3472,135.3567,14108.0
2018-06-25 14:20:00,143.28,143.31,143.24,143.26,42367.0,135.3567,135.385,135.3189,135.3378,42367.0
2018-06-25 14:25:00,143.24,143.32,143.22,143.31,8162.0,135.3189,135.3945,135.3,135.385,8162.0
2018-06-25 14:30:00,143.31,143.31,143.13,143.13,8905.0,135.385,135.385,135.215,135.215,8905.0
2018-06-25 14:35:00,143.13,143.15,142.9,142.9,18917.0,135.215,135.2339,134.9977,134.9977,18917.0
2018-06-25 14:40:00,142.88,142.96,142.84,142.92,109834.0,134.9788,135.0544,134.941,135.0166,109834.0
2018-06-25 14:45:00,142.93,142.95,142.78,142.81,10506.0,135.026,135.0449,134.8843,134.9127,10506.0
2018-06-25 14:50:00,142.75,142.78,142.61,142.61,7969.0,134.856,134.8843,134.7237,134.7237,7969.0
2018-06-25 14:55:00,142.61,142.86,142.61,142.86,40181.0,134.7237,134.9599,134.7237,134.9599,40181.0
2018-06-25 15:00:00,142.84,142.92,142.82,142.91,6446.0,134.941,135.0166,134.9221,135.0071,6446.0
2018-06-25 15:05:00,142.92,142.93,142.76,142.81,5411.0,135.0166,135.026,134.8654,134.9127,5411.0
2018-06-25 15:10:00,142.77,143.0,142.73,142.75,14202.0,134.8749,135.0922,134.8371,134.856,14202.0
2018-06-25 15:15:00,142.72,143.04,142.71,143.03,16404.0,134.8277,135.13,134.8182,135.1205,16404.0
2018-06-25 15:20:00,143.04,143.1,142.93,143.0,23116.0,135.13,135.1866,135.026,135.0922,23116.0
2018-06-25 15:25:00,143.05,143.1,142.97,142.99,20011.0,135.1394,135.1866,135.0638,135.0827,20011.0
2018-06-25 15:30:00,142.96,143.07,142.85,142.99,19667.0,135.0544,135.1583,134.9505,135.0827,19667.0
2018-06-25 15:35:00,143.11,143.65,143.11,143.62,29130.0,135.1961,135.7062,135.1961,135.6779,29130.0
2018-06-25 15:40:00,143.61,143.86,143.61,143.68,33889.0,135.6684,135.9046,135.6684,135.7346,33889.0
2018-06-25 15:45:00,143.69,143.7,143.52,143.62,31617.0,135.744,135.7535,135.5834,135.6779,31617.0
2018-06-25 15:50:00,143.61,143.79,143.54,143.75,82433.0,135.6684,135.8385,135.6023,135.8007,82433.0
2018-06-25 15:55:00,143.75,143.9,143.58,143.61,238905.0,135.8007,135.9424,135.6401,135.6684,238905.0
2018-06-26 09:30:00,144.04,144.3,143.94,143.94,18079.0,136.0747,136.3203,135.9802,135.9802,18079.0
2018-06-26 09:35:00,143.91,143.93,143.72,143.85,20368.0,135.9518,135.9707,135.7724,135.8952,20368.0
2018-06-26 09:40:00,143.84,144.42,143.84,144.39,13265.0,135.8857,136.4336,135.8857,136.4053,13265.0
2018-06-26 09:45:00,144.38,144.47,144.3,144.42,14675.0,136.3959,136.4809,136.3203,136.4336,14675.0
2018-06-26 09:50:00,144.44,144.44,144.19,144.27,3813.0,136.4525,136.4525,136.2164,136.2919,3813.0
2018-06-26 09:55:00,144.21,144.23,144.05,144.16,13572.0,136.2353,136.2542,136.0841,136.188,13572.0
2018-06-26 10:00:00,144.26,144.46,144.19,144.39,5606.0,136.2825,136.4714,136.2164,136.4053,5606.0
2018-06-26 10:05:00,144.4,144.42,144.27,144.28,5274.0,136.4148,136.4336,136.2919,136.3014,5274.0
2018-06-26 10:10:00,144.26,144.41,144.24,144.36,16528.0,136.2825,136.4242,136.2636,136.377,16528.0
2018-06-26 10:15:00,144.34,144.59,144.34,144.4,15048.0,136.3581,136.5942,136.3581,136.4148,15048.0
2018-06-26 10:20:00,144.38,144.43,144.23,144.3,7507.0,136.3959,136.4431,136.2542,136.3203,7507.0
2018-06-26 10:25:00,144.27,144.34,144.08,144.1,6574.0,136.2919,136.3581,136.1124,136.1313,6574.0
2018-06-26 10:30:00,144.1,144.23,144.06,144.2,12180.0,136.1313,136.2542,136.0936,136.2258,12180.0
2018-06-26 10:35:00,144.18,144.18,143.97,144.08,4498.0,136.2069,136.2069,136.0085,136.1124,4498.0
2018-06-26 10:40:00,144.06,144.09,144.01,144.04,2670.0,136.0936,136.1219,136.0463,136.0747,2670.0
2018-06-26 10:45:00,144.04,144.04,143.73,143.93,10081.0,136.0747,136.0747,135.7818,135.9707,10081.0
2018-06-26 10:50:00,143.95,144.13,143.95,144.09,3064.0,135.9896,136.1597,135.9896,136.1219,3064.0
2018-06-26 10:55:00,144.04,144.05,143.99,144.0,3107.0,136.0747,136.0841,136.0274,136.0369,3107.0
2018-06-26 11:00:00,143.97,144.14,143.91,144.05,2784.0,136.0085,136.1691,135.9518,136.0841,2784.0
2018-06-26 11:05:00,144.04,144.07,144.0,144.06,13057.0,136.0747,136.103,136.0369,136.0936,13057.0
2018-06-26 11:10:00,144.16,144.21,144.12,144.17,8479.0,136.188,136.2353,136.1502,136.1975,8479.0
2018-06-26 11:15:00,144.15,144.18,144.04,144.06,7409.0,136.1786,136.2069,136.0747,136.0936,7409.0
2018-06-26 11:20:00,144.12,144.14,144.04,144.06,3519.0,136.1502,136.1691,136.0747,136.0936,3519.0
2018-06-26 11:25:00,144.05,144.06,143.98,143.99,5787.0,136.0841,136.0936,136.018,136.0274,5787.0
2018-06-26 11:30:00,143.98,144.0,143.9,143.98,6223.0,136.018,136.0369,135.9424,136.018,6223.0
2018-06-26 11:35:00,143.99,144.06,143.92,144.06,3458.0,136.0274,136.0936,135.9613,136.0936,3458.0
2018-06-26 11:40:00,144.06,144.16,143.99,144.03,8138.0,136.0936,136.188,136.0274,136.0652,8138.0
2018-06-26 11:45:00,144.07,144.11,144.0,144.06,5907.0,136.103,136.1408,136.0369,136.0936,5907.0
2018-06-26 11:50:00,144.06,144.13,144.01,144.09,2862.0,136.0936,136.1597,136.0463,136.1219,2862.0
2018-06-26 11:55:00,144.09,144.18,144.07,144.17,7840.0,136.1219,136.2069,136.103,136.1975,7840.0
2018-06-26 12:00:00,144.19,144.33,144.19,144.27,10915.0,136.2164,136.3486,136.2164,136.2919,10915.0
2018-06-26 12:05:00,144.27,144.39,144.27,144.35,28054.0,136.2919,136.4053,136.2919,136.3675,28054.0
2018-06-26 12:10:00,144.36,144.49,144.33,144.46,5351.0,136.377,136.4998,136.3486,136.4714,5351.0
2018-06-26 12:15:00,144.47,144.5,144.3,144.39,13709.0,136.4809,136.5092,136.3203,136.4053,13709.0
2018-06-26 12:20:00,144.42,144.45,144.38,144.38,3286.0,136.4336,136.462,136.3959,136.3959,3286.0
2018-06-26 12:25:00,144.35,144.38,144.34,144.38,3763.0,136.3675,136.3959,136.3581,136.3959,3763.0
2018-06-26 12:30:00,144.39,144.5,144.39,144.43,3566.0,136.4053,136.5092,136.4053,136.4431,3566.0
2018-06-26 12:35:00,144.45,144.48,144.43,144.48,2740.0,136.462,136.4903,136.4431,136.4903,2740.0
2018-06-26 12:40:00,144.47,144.54,144.3,144.35,45718.0,136.4809,136.547,136.3203,136.3675,45718.0
2018-06-26 12:45:00,144.3,144.39,144.3,144.37,2566.0,136.3203,136.4053,136.3203,136.3864,2566.0
2018-06-26 12:50:00,144.41,144.5,144.37,144.46,6938.0,136.4242,136.5092,136.3864,136.4714,6938.0
2018-06-26 12:55:00,144.49,144.55,144.43,144.54,7548.0,136.4998,136.5565,136.4431,136.547,7548.0
2018-06-26 13:00:00,144.5,144.6,144.48,144.6,13302.0,136.5092,136.6037,136.4903,136.6037,13302.0
2018-06-26 13:05:00,144.64,144.69,144.63,144.65,2905.0,136.6415,136.6887,136.632,136.6509,2905.0
2018-06-26 13:10:00,144.69,144.73,144.68,144.71,6050.0,136.6887,136.7265,136.6793,136.7076,6050.0
2018-06-26 13:15:00,144.71,144.83,144.71,144.82,4160.0,136.7076,136.821,136.7076,136.8115,4160.0
2018-06-26 13:20:00,144.85,144.86,144.76,144.79,5187.0,136.8399,136.8493,136.7548,136.7832,5187.0
2018-06-26 13:25:00,144.75,144.78,144.71,144.78,2609.0,136.7454,136.7737,136.7076,136.7737,2609.0
2018-06-26 13:30:00,144.75,144.78,144.72,144.73,7098.0,136.7454,136.7737,136.7171,136.7265,7098.0
2018-06-26 13:35:00,144.71,144.8,144.71,144.8,8613.0,136.7076,136.7926,136.7076,136.7926,8613.0
2018-06-26 13:40:00,144.81,144.81,144.71,144.73,7890.0,136.8021,136.8021,136.7076,136.7265,7890.0
2018-06-26 13:45:00,144.7,144.76,144.67,144.76,43385.0,136.6982,136.7548,136.6698,136.7548,43385.0
2018-06-26 13:50:00,144.75,144.75,144.65,144.66,13891.0,136.7454,136.7454,136.6509,136.6604,13891.0
2018-06-26 13:55:00,144.68,144.7,144.65,144.69,26776.0,136.6793,136.6982,136.6509,136.6887,26776.0
2018-06-26 14:00:00,144.7,144.73,144.65,144.69,4947.0,136.6982,136.7265,136.6509,136.6887,4947.0
2018-06-26 14:05:00,144.66,144.69,144.53,144.54,19693.0,136.6604,136.6887,136.5376,136.547,19693.0
2018-06-26 14:10:00,144.55,144.56,144.52,144.55,13015.0,136.5565,136.5659,136.5281,136.5565,13015.0
2018-06-26 14:15:00,144.53,144.56,144.51,144.52,3196.0,136.5376,136.5659,136.5187,136.5281,3196.0
2018-06-26 14:20:00,144.54,144.58,144.52,144.56,4139.0,136.547,136.5848,136.5281,136.5659,4139.0
2018-06-26 14:25:00,144.57,144.57,144.49,144.49,17373.0,136.5754,136.5754,136.4998,136.4998,17373.0
2018-06-26 14:30:00,144.49,144.6,144.46,144.59,15538.0,136.4998,136.6037,136.4714,136.5942,15538.0
2018-06-26 14:35:00,144.59,144.67,144.58,144.66,8791.0,136.5942,136.6698,136.5848,136.6604,8791.0
2018-06-26 14:40:00,144.66,144.7,144.64,144.67,15603.0,136.6604,136.6982,136.6415,136.6698,15603.0
2018-06-26 14:45:00,144.68,144.69,144.54,144.55,11552.0,136.6793,136.6887,136.547,136.5565,11552.0
2018-06-26 14:50:00,144.57,144.62,144.54,144.6,51811.0,136.5754,136.6226,136.547,136.6037,51811.0
2018-06-26 14:55:00,144.62,144.63,144.51,144.53,24712.0,136.6226,136.632,136.5187,136.5376,24712.0
2018-06-26 15:00:00,144.51,144.54,144.44,144.44,18232.0,136.5187,136.547,136.4525,136.4525,18232.0
2018-06-26 15:05:00,144.44,144.47,144.35,144.4,21465.0,136.4525,136.4809,136.3675,136.4148,21465.0
2018-06-26 15:10:00,144.38,144.42,144.35,144.41,8726.0,136.3959,136.4336,136.3675,136.4242,8726.0
2018-06-26 15:15:00,144.4,144.4,144.28,144.28,10219.0,136.4148,136.4148,136.3014,136.3014,10219.0
2018-06-26 15:20:00,144.27,144.3,144.23,144.29,11912.0,136.2919,136.3203,136.2542,136.3108,11912.0
2018-06-26 15:25:00,144.28,144.31,144.23,144.25,6604.0,136.3014,136.3297,136.2542,136.273,6604.0
2018-06-26 15:30:00,144.26,144.53,144.24,144.53,25630.0,136.2825,136.5376,136.2636,136.5376,25630.0
2018-06-26 15:35:00,144.54,144.54,144.46,144.46,9473.0,136.547,136.547,136.4714,136.4714,9473.0
2018-06-26 15:40:00,144.46,144.46,144.4,144.4,12109.0,136.4714,136.4714,136.4148,136.4148,12109.0
2018-06-26 15:45:00,144.39,144.39,144.19,144.2,19525.0,136.4053,136.4053,136.2164,136.2258,19525.0
2018-06-26 15:50:00,144.2,144.2,144.05,144.15,58054.0,136.2258,136.2258,136.0841,136.1786,58054.0
2018-06-26 15:55:00,144.15,144.19,144.08,144.14,60818.0,136.1786,136.2164,136.1124,136.1691,60818.0
2018-06-27 09:30:00,144.73,144.85,144.66,144.78,22609.0,136.7265,136.8399,136.6604,136.7737,22609.0
2018-06-27 09:35:00,144.82,144.91,144.69,144.79,2751.0,136.8115,136.8965,136.6887,136.7832,2751.0
2018-06-27 09:40:00,144.72,144.75,144.54,144.71,12916.0,136.7171,136.7454,136.547,136.7076,12916.0
2018-06-27 09:45:00,144.72,144.91,144.65,144.86,27066.0,136.7171,136.8965,136.6509,136.8493,27066.0
2018-06-27 09:50:00,144.88,145.03,144.88,145.0,9916.0,136.8682,137.0099,136.8682,136.9816,9916.0
2018-06-27 09:55:00,145.04,145.04,144.94,145.01,3913.0,137.0194,137.0194,136.9249,136.991,3913.0
2018-06-27 10:00:00,144.98,145.01,144.79,144.79,6308.0,136.9627,136.991,136.7832,136.7832,6308.0
2018-06-27 10:05:00,144.82,144.9,144.76,144.9,8254.0,136.8115,136.8871,136.7548,136.8871,8254.0
2018-06-27 10:10:00,144.92,145.11,144.9,145.11,3936.0,136.906,137.0855,136.8871,137.0855,3936.0
2018-06-27 10:15:00,145.11,145.15,145.08,145.08,3810.0,137.0855,137.1233,137.0571,137.0571,3810.0
2018-06-27 10:20:00,145.03,145.1,144.99,145.04,9237.0,137.0099,137.076,136.9721,137.0194,9237.0
2018-06-27 10:25:00,145.02,145.07,145.0,145.0,4737.0,137.0005,137.0477,136.9816,136.9816,4737.0
2018-06-27 10:30:00,145.06,145.12,145.02,145.02,8136.0,137.0383,137.0949,137.0005,137.0005,8136.0
2018-06-27 10:35:00,145.01,145.33,145.01,145.33,8667.0,136.991,137.2933,136.991,137.2933,8667.0
2018-06-27 10:40:00,145.37,145.37,145.2,145.22,9041.0,137.3311,137.3311,137.1705,137.1894,9041.0
2018-06-27 10:45:00,145.19,145.2,145.08,145.1,5061.0,137.1611,137.1705,137.0571,137.076,5061.0
2018-06-27 10:50:00,145.11,145.11,145.05,145.09,22668.0,137.0855,137.0855,137.0288,137.0666,22668.0
2018-06-27 10:55:00,145.02,145.1,144.98,144.98,3056.0,137.0005,137.076,136.9627,136.9627,3056.0
2018-06-27 11:00:00,144.98,145.07,144.87,144.89,28702.0,136.9627,137.0477,136.8588,136.8777,28702.0
2018-06-27 11:05:00,144.86,144.87,144.59,144.75,54413.0,136.8493,136.8588,136.5942,136.7454,54413.0
2018-06-27 11:10:00,144.76,144.8,144.56,144.7,22925.0,136.7548,136.7926,136.5659,136.6982,22925.0
2018-06-27 11:15:00,144.69,144.82,144.69,144.82,8528.0,136.6887,136.8115,136.6887,136.8115,8528.0
2018-06-27 11:20:00,144.83,144.84,144.58,144.6,32786.0,136.821,136.8304,136.5848,136.6037,32786.0
2018-06-27 11:25:00,144.56,144.59,144.39,144.44,7050.0,136.5659,136.5942,136.4053,136.4525,7050.0
2018-06-27 11:30:00,144.29,144.47,144.24,144.46,43550.0,136.3108,136.4809,136.2636,136.4714,43550.0
2018-06-27 11:35:00,144.44,144.55,144.44,144.52,7982.0,136.4525,136.5565,136.4525,136.5281,7982.0
2018-06-27 11:40:00,144.43,144.5,144.42,144.5,7599.0,136.4431,136.5092,136.4336,136.5092,7599.0
2018-06-27 11:45:00,144.53,144.69,144.52,144.69,12361.0,136.5376,136.6887,136.5281,136.6887,12361.0
2018-06-27 11:50:00,144.65,144.66,144.57,144.66,7870.0,136.6509,136.6604,136.5754,136.6604,7870.0
2018-06-27 11:55:00,144.71,144.71,144.6,144.68,3730.0,136.7076,136.7076,136.6037,136.6793,3730.0
2018-06-27 12:00:00,144.72,144.78,144.69,144.74,3071.0,136.7171,136.7737,136.6887,136.7359,3071.0
2018-06-27 12:05:00,144.77,144.78,144.76,144.78,799.0,136.7643,136.7737,136.7548,136.7737,799.0
2018-06-27 12:10:00,144.75,144.77,144.68,144.68,2720.0,136.7454,136.7643,136.6793,136.6793,2720.0
2018-06-27 12:15:00,144.74,144.85,144.67,144.8,23728.0,136.7359,136.8399,136.6698,136.7926,23728.0
2018-06-27 12:20:00,144.78,144.8,144.61,144.62,19514.0,136.7737,136.7926,136.6131,136.6226,19514.0
2018-06-27 12:25:00,144.6,144.61,144.57,144.57,3012.0,136.6037,136.6131,136.5754,136.5754,3012.0
2018-06-27 12:30:00,144.45,144.47,144.37,144.37,2250.0,136.462,136.4809,136.3864,136.3864,2250.0
2018-06-27 12:35:00,144.35,144.36,144.25,144.34,5052.0,136.3675,136.377,136.273,136.3581,5052.0
2018-06-27 12:40:00,144.31,144.31,144.18,144.22,3118.0,136.3297,136.3297,136.2069,136.2447,3118.0
2018-06-27 12:45:00,144.11,144.25,144.06,144.18,4245.0,136.1408,136.273,136.0936,136.2069,4245.0
2018-06-27 12:50:00,144.25,144.32,144.24,144.26,19217.0,136.273,136.3392,136.2636,136.2825,19217.0
2018-06-27 12:55:00,144.12,144.2,143.97,143.97,13188.0,136.1502,136.2258,136.0085,136.0085,13188.0
2018-06-27 13:00:00,143.95,144.09,143.95,144.08,46111.0,135.9896,136.1219,135.9896,136.1124,46111.0
2018-06-27 13:05:00,144.06,144.06,143.7,143.73,17824.0,136.0936,136.0936,135.7535,135.7818,17824.0
2018-06-27 13:10:00,143.75,143.79,143.6,143.6,22435.0,135.8007,135.8385,135.659,135.659,22435.0
2018-06-27 13:15:00,143.59,143.59,143.28,143.29,8115.0,135.6495,135.6495,135.3567,135.3661,8115.0
2018-06-27 13:20:00,143.29,143.55,143.29,143.51,79556.0,135.3661,135.6118,135.3661,135.574,79556.0
2018-06-27 13:25:00,143.51,143.53,143.41,143.49,15800.0,135.574,135.5929,135.4795,135.5551,15800.0
2018-06-27 13:30:00,143.48,143.58,143.37,143.58,13634.0,135.5456,135.6401,135.4417,135.6401,13634.0
2018-06-27 13:35:00,143.56,143.58,143.48,143.5,16636.0,135.6212,135.6401,135.5456,135.5645,16636.0
2018-06-27 13:40:00,143.52,143.66,143.49,143.66,3238.0,135.5834,135.7157,135.5551,135.7157,3238.0
2018-06-27 13:45:00,143.64,143.68,143.33,143.34,17381.0,135.6968,135.7346,135.4039,135.4134,17381.0
2018-06-27 13:50:00,143.29,143.31,143.13,143.27,11609.0,135.3661,135.385,135.215,135.3472,11609.0
2018-06-27 13:55:00,143.21,143.44,143.14,143.44,14832.0,135.2906,135.5078,135.2244,135.5078,14832.0
2018-06-27 14:00:00,143.38,143.58,143.33,143.52,10968.0,135.4512,135.6401,135.4039,135.5834,10968.0
2018-06-27 14:05:00,143.5,143.5,143.18,143.2,11777.0,135.5645,135.5645,135.2622,135.2811,11777.0
2018-06-27 14:10:00,143.16,143.23,143.11,143.22,16863.0,135.2433,135.3095,135.1961,135.3,16863.0
2018-06-27 14:15:00,143.21,143.39,143.13,143.33,37067.0,135.2906,135.4606,135.215,135.4039,37067.0
2018-06-27 14:20:00,143.34,143.46,143.34,143.4,8070.0,135.4134,135.5267,135.4134,135.4701,8070.0
2018-06-27 14:25:00,143.39,143.45,143.28,143.28,30566.0,135.4606,135.5173,135.3567,135.3567,30566.0
2018-06-27 14:30:00,143.21,143.32,143.13,143.22,13217.0,135.2906,135.3945,135.215,135.3,13217.0
2018-06-27 14:35:00,143.32,143.52,143.3,143.5,28245.0,135.3945,135.5834,135.3756,135.5645,28245.0
2018-06-27 14:40:00,143.52,143.55,143.44,143.47,11109.0,135.5834,135.6118,135.5078,135.5362,11109.0
2018-06-27 14:45:00,143.47,143.53,143.35,143.35,11670.0,135.5362,135.5929,135.4228,135.4228,11670.0
2018-06-27 14:50:00,143.35,143.36,143.08,143.08,12401.0,135.4228,135.4323,135.1677,135.1677,12401.0
2018-06-27 14:55:00,143.06,143.09,142.95,143.01,27772.0,135.1489,135.1772,135.0449,135.1016,27772.0
2018-06-27 15:00:00,143.01,143.07,142.9,143.06,17896.0,135.1016,135.1583,134.9977,135.1489,17896.0
2018-06-27 15:05:00,143.03,143.08,142.8,142.81,20378.0,135.1205,135.1677,134.9032,134.9127,20378.0
2018-06-27 15:10:00,142.81,142.91,142.59,142.69,21326.0,134.9127,135.0071,134.7048,134.7993,21326.0
2018-06-27 15:15:00,142.68,142.89,142.61,142.85,27034.0,134.7899,134.9883,134.7237,134.9505,27034.0
2018-06-27 15:20:00,142.87,142.95,142.81,142.95,10785.0,134.9694,135.0449,134.9127,135.0449,10785.0
2018-06-27 15:25:00,142.99,143.28,142.88,143.2,20962.0,135.0827,135.3567,134.9788,135.2811,20962.0
2018-06-27 15:30:00,143.18,143.3,143.12,143.15,16333.0,135.2622,135.3756,135.2055,135.2339,16333.0
2018-06-27 15:35:00,143.13,143.14,143.0,143.05,19714.0,135.215,135.2244,135.0922,135.1394,19714.0
2018-06-27 15:40:00,143.05,143.27,143.02,143.12,19650.0,135.1394,135.3472,135.1111,135.2055,19650.0
2018-06-27 15:45:00,143.07,143.08,142.67,142.67,45642.0,135.1583,135.1677,134.7804,134.7804,45642.0
2018-06-27 15:50:00,142.66,142.73,142.52,142.71,62867.0,134.771,134.8371,134.6387,134.8182,62867.0
2018-06-27 15:55:00,142.69,142.84,142.35,142.38,132332.0,134.7993,134.941,134.4781,134.5065,132332.0
2018-06-28 09:30:00,142.33,142.56,142.31,142.55,31473.0,134.4592,134.6765,134.4403,134.6671,31473.0
2018-06-28 09:35:00,142.47,142.78,142.47,142.63,20161.0,134.5915,134.8843,134.5915,134.7426,20161.0
2018-06-28 09:40:00,142.56,142.79,142.48,142.48,11005.0,134.6765,134.8938,134.6009,134.6009,11005.0
2018-06-28 09:45:00,142.48,142.49,142.04,142.1,30785.0,134.6009,134.6104,134.1853,134.2419,30785.0
2018-06-28 09:50:00,142.11,142.73,142.03,142.73,29569.0,134.2514,134.8371,134.1758,134.8371,29569.0
2018-06-28 09:55:00,142.67,142.84,142.53,142.67,17637.0,134.7804,134.941,134.6482,134.7804,17637.0
2018-06-28 10:00:00,142.67,142.84,142.5,142.51,4742.0,134.7804,134.941,134.6198,134.6293,4742.0
2018-06-28 10:05:00,142.53,142.73,142.47,142.6,8716.0,134.6482,134.8371,134.5915,134.7143,8716.0
2018-06-28 10:10:00,142.59,142.65,142.33,142.43,25280.0,134.7048,134.7615,134.4592,134.5537,25280.0
2018-06-28 10:15:00,142.38,142.51,142.29,142.36,52163.0,134.5065,134.6293,134.4214,134.4876,52163.0
2018-06-28 10:20:00,142.28,142.53,142.24,142.47,27347.0,134.412,134.6482,134.3742,134.5915,27347.0
2018-06-28 10:25:00,142.48,142.68,142.33,142.41,16700.0,134.6009,134.7899,134.4592,134.5348,16700.0
2018-06-28 10:30:00,142.38,142.4,142.16,142.18,21071.0,134.5065,134.5254,134.2986,134.3175,21071.0
2018-06-28 10:35:00,142.18,142.37,142.04,142.37,12560.0,134.3175,134.497,134.1853,134.497,12560.0
2018-06-28 10:40:00,142.35,142.62,142.22,142.6,48775.0,134.4781,134.7332,134.3553,134.7143,48775.0
2018-06-28 10:45:00,142.62,142.65,142.51,142.52,38909.0,134.7332,134.7615,134.6293,134.6387,38909.0
2018-06-28 10:50:00,142.51,142.79,142.31,142.76,41421.0,134.6293,134.8938,134.4403,134.8654,41421.0
2018-06-28 10:55:00,142.64,142.89,142.61,142.88,18225.0,134.7521,134.9883,134.7237,134.9788,18225.0
2018-06-28 11:00:00,142.91,143.01,142.7,142.79,17135.0,135.0071,135.1016,134.8088,134.8938,17135.0
2018-06-28 11:05:00,142.82,142.82,142.67,142.82,8838.0,134.9221,134.9221,134.7804,134.9221,8838.0
2018-06-28 11:10:00,142.84,142.84,142.55,142.65,30151.0,134.941,134.941,134.6671,134.7615,30151.0
2018-06-28 11:15:00,142.66,142.78,142.59,142.78,6533.0,134.771,134.8843,134.7048,134.8843,6533.0
2018-06-28 11:20:00,142.8,142.89,142.6,142.86,30202.0,134.9032,134.9883,134.7143,134.9599,30202.0
2018-06-28 11:25:00,142.86,143.09,142.86,142.99,15765.0,134.9599,135.1772,134.9599,135.0827,15765.0
2018-06-28 11:30:00,143.01,143.13,142.96,143.02,10910.0,135.1016,135.215,135.0544,135.1111,10910.0
2018-06-28 11:35:00,143.02,143.19,142.98,143.19,9911.0,135.1111,135.2717,135.0733,135.2717,9911.0
2018-06-28 11:40:00,143.19,143.19,143.03,143.07,1605.0,135.2717,135.2717,135.1205,135.1583,1605.0
2018-06-28 11:45:00,143.08,143.08,142.91,142.92,11067.0,135.1677,135.1677,135.0071,135.0166,11067.0
2018-06-28 11:50:00,142.92,142.98,142.89,142.9,11873.0,135.0166,135.0733,134.9883,134.9977,11873.0
2018-06-28 11:55:00,142.92,143.07,142.84,143.03,12801.0,135.0166,135.1583,134.941,135.1205,12801.0
2018-06-28 12:00:00,143.04,143.1,142.97,143.03,3096.0,135.13,135.1866,135.0638,135.1205,3096.0
2018-06-28 12:05:00,143.05,143.05,142.75,142.76,12607.0,135.1394,135.1394,134.856,134.8654,12607.0
2018-06-28 12:10:00,142.77,142.81,142.71,142.8,10236.0,134.8749,134.9127,134.8182,134.9032,10236.0
2018-06-28 12:15:00,142.76,142.81,142.7,142.75,6000.0,134.8654,134.9127,134.8088,134.856,6000.0
2018-06-28 12:20:00,142.73,142.76,142.52,142.55,24031.0,134.8371,134.8654,134.6387,134.6671,24031.0
2018-06-28 12:25:00,142.53,142.59,142.44,142.59,16058.0,134.6482,134.7048,134.5631,134.7048,16058.0
2018-06-28 12:30:00,142.57,142.64,142.53,142.59,8641.0,134.6859,134.7521,134.6482,134.7048,8641.0
2018-06-28 12:35:00,142.59,142.6,142.46,142.59,11985.0,134.7048,134.7143,134.582,134.7048,11985.0
2018-06-28 12:40:00,142.56,142.6,142.51,142.56,2777.0,134.6765,134.7143,134.6293,134.6765,2777.0
2018-06-28 12:45:00,142.51,142.61,142.46,142.61,8498.0,134.6293,134.7237,134.582,134.7237,8498.0
2018-06-28 12:50:00,142.65,142.81,142.65,142.77,21667.0,134.7615,134.9127,134.7615,134.8749,21667.0
2018-06-28 12:55:00,142.76,142.94,142.75,142.86,13301.0,134.8654,135.0355,134.856,134.9599,13301.0
2018-06-28 13:00:00,142.86,142.89,142.84,142.89,5216.0,134.9599,134.9883,134.941,134.9883,5216.0
2018-06-28 13:05:00,142.92,142.94,142.83,142.85,4873.0,135.0166,135.0355,134.9316,134.9505,4873.0
2018-06-28 13:10:00,142.84,142.9,142.82,142.83,7152.0,134.941,134.9977,134.9221,134.9316,7152.0
2018-06-28 13:15:00,142.84,143.03,142.84,142.91,6614.0,134.941,135.1205,134.941,135.0071,6614.0
2018-06-28 13:20:00,142.93,143.08,142.92,143.01,6363.0,135.026,135.1677,135.0166,135.1016,6363.0
2018-06-28 13:25:00,142.97,143.07,142.97,143.03,4305.0,135.0638,135.1583,135.0638,135.1205,4305.0
2018-06-28 13:30:00,143.06,143.11,142.99,143.06,3305.0,135.1489,135.1961,135.0827,135.1489,3305.0
2018-06-28 13:35:00,143.05,143.14,142.99,143.0,4838.0,135.1394,135.2244,135.0827,135.0922,4838.0
2018-06-28 13:40:00,142.99,143.15,142.96,143.08,7401.0,135.0827,135.2339,135.0544,135.1677,7401.0
2018-06-28 13:45:00,143.0,143.04,142.95,143.01,4506.0,135.0922,135.13,135.0449,135.1016,4506.0
2018-06-28 13:50:00,142.99,143.16,142.97,143.16,4943.0,135.0827,135.2433,135.0638,135.2433,4943.0
2018-06-28 13:55:00,143.14,143.17,143.1,143.15,4783.0,135.2244,135.2528,135.1866,135.2339,4783.0
2018-06-28 14:00:00,143.16,143.25,143.1,143.24,13943.0,135.2433,135.3283,135.1866,135.3189,13943.0
2018-06-28 14:05:00,143.25,143.28,143.2,143.2,28385.0,135.3283,135.3567,135.2811,135.2811,28385.0
2018-06-28 14:10:00,143.21,143.21,143.09,143.09,9220.0,135.2906,135.2906,135.1772,135.1772,9220.0
2018-06-28 14:15:00,143.1,143.23,143.1,143.21,30100.0,135.1866,135.3095,135.1866,135.2906,30100.0
2018-06-28 14:20:00,143.23,143.44,143.23,143.42,18184.0,135.3095,135.5078,135.3095,135.4889,18184.0
2018-06-28 14:25:00,143.41,143.46,143.37,143.45,22633.0,135.4795,135.5267,135.4417,135.5173,22633.0
2018-06-28 14:30:00,143.46,143.5,143.41,143.43,43306.0,135.5267,135.5645,135.4795,135.4984,43306.0
2018-06-28 14:35:00,143.43,143.51,143.39,143.4,26215.0,135.4984,135.574,135.4606,135.4701,26215.0
2018-06-28 14:40:00,143.43,143.5,143.43,143.45,13103.0,135.4984,135.5645,135.4984,135.5173,13103.0
2018-06-28 14:45:00,143.46,143.6,143.43,143.57,40385.0,135.5267,135.659,135.4984,135.6306,40385.0
2018-06-28 14:50:00,143.57,143.73,143.53,143.7,19916.0,135.6306,135.7818,135.5929,135.7535,19916.0
2018-06-28 14:55:00,143.72,143.84,143.69,143.83,17562.0,135.7724,135.8857,135.744,135.8763,17562.0
2018-06-28 15:00:00,143.84,143.84,143.72,143.72,11978.0,135.8857,135.8857,135.7724,135.7724,11978.0
2018-06-28 15:05:00,143.73,143.89,143.67,143.81,37352.0,135.7818,135.933,135.7251,135.8574,37352.0
2018-06-28 15:10:00,143.81,144.02,143.81,144.01,24275.0,135.8574,136.0558,135.8574,136.0463,24275.0
2018-06-28 15:15:00,144.01,144.03,143.93,143.98,34242.0,136.0463,136.0652,135.9707,136.018,34242.0
2018-06-28 15:20:00,143.97,144.04,143.92,143.92,32704.0,136.0085,136.0747,135.9613,135.9613,32704.0
2018-06-28 15:25:00,143.93,143.98,143.8,143.81,18489.0,135.9707,136.018,135.8479,135.8574,18489.0
2018-06-28 15:30:00,143.82,143.84,143.64,143.65,24617.0,135.8668,135.8857,135.6968,135.7062,24617.0
2018-06-28 15:35:00,143.66,143.75,143.63,143.67,47940.0,135.7157,135.8007,135.6873,135.7251,47940.0
2018-06-28 15:40:00,143.67,143.72,143.63,143.65,16839.0,135.7251,135.7724,135.6873,135.7062,16839.0
2018-06-28 15:45:00,143.65,143.72,143.6,143.72,27938.0,135.7062,135.7724,135.659,135.7724,27938.0
2018-06-28 15:50:00,143.71,143.71,143.48,143.56,58942.0,135.7629,135.7629,135.5456,135.6212,58942.0
2018-06-28 15:55:00,143.55,143.62,143.51,143.58,65012.0,135.6118,135.6779,135.574,135.6401,65012.0
2018-06-29 09:30:00,144.32,144.5,144.15,144.5,16117.0,136.3392,136.5092,136.1786,136.5092,16117.0
2018-06-29 09:35:00,144.45,144.51,144.37,144.44,14166.0,136.462,136.5187,136.3864,136.4525,14166.0
2018-06-29 09:40:00,144.53,144.8,144.52,144.79,12504.0,136.5376,136.7926,136.5281,136.7832,12504.0
2018-06-29 09:45:00,144.8,144.82,144.67,144.72,31985.0,136.7926,136.8115,136.6698,136.7171,31985.0
2018-06-29 09:50:00,144.73,144.73,144.57,144.66,3782.0,136.7265,136.7265,136.5754,136.6604,3782.0
2018-06-29 09:55:00,144.68,144.68,144.58,144.62,19738.0,136.6793,136.6793,136.5848,136.6226,19738.0
2018-06-29 10:00:00,144.7,144.89,144.68,144.82,9232.0,136.6982,136.8777,136.6793,136.8115,9232.0
2018-06-29 10:05:00,144.79,144.8,144.7,144.7,13122.0,136.7832,136.7926,136.6982,136.6982,13122.0
2018-06-29 10:10:00,144.72,144.78,144.52,144.57,9146.0,136.7171,136.7737,136.5281,136.5754,9146.0
2018-06-29 10:15:00,144.55,144.69,144.49,144.68,10972.0,136.5565,136.6887,136.4998,136.6793,10972.0
2018-06-29 10:20:00,144.71,144.75,144.64,144.74,10754.0,136.7076,136.7454,136.6415,136.7359,10754.0
2018-06-29 10:25:00,144.77,144.77,144.64,144.64,1640.0,136.7643,136.7643,136.6415,136.6415,1640.0
2018-06-29 10:30:00,144.64,144.85,144.57,144.75,30116.0,136.6415,136.8399,136.5754,136.7454,30116.0
2018-06-29 10:35:00,144.74,144.83,144.73,144.77,30634.0,136.7359,136.821,136.7265,136.7643,30634.0
2018-06-29 10:40:00,144.79,144.83,144.74,144.81,12885.0,136.7832,136.821,136.7359,136.8021,12885.0
2018-06-29 10:45:00,144.83,144.88,144.8,144.85,26060.0,136.821,136.8682,136.7926,136.8399,26060.0
2018-06-29 10:50:00,144.84,144.89,144.82,144.86,11096.0,136.8304,136.8777,136.8115,136.8493,11096.0
2018-06-29 10:55:00,144.96,145.01,144.91,144.91,2307.0,136.9438,136.991,136.8965,136.8965,2307.0
2018-06-29 11:00:00,144.89,144.95,144.79,144.82,2650.0,136.8777,136.9343,136.7832,136.8115,2650.0
2018-06-29 11:05:00,144.85,144.92,144.84,144.9,2323.0,136.8399,136.906,136.8304,136.8871,2323.0
2018-06-29 11:10:00,144.9,144.98,144.85,144.85,24915.0,136.8871,136.9627,136.8399,136.8399,24915.0
2018-06-29 11:15:00,144.82,144.85,144.76,144.82,3464.0,136.8115,136.8399,136.7548,136.8115,3464.0
2018-06-29 11:20:00,144.83,144.9,144.82,144.86,3067.0,136.821,136.8871,136.8115,136.8493,3067.0
2018-06-29 11:25:00,144.85,144.89,144.78,144.78,8765.0,136.8399,136.8777,136.7737,136.7737,8765.0
2018-06-29 11:30:00,144.77,144.8,144.59,144.59,16052.0,136.7643,136.7926,136.5942,136.5942,16052.0
2018-06-29 11:35:00,144.65,144.73,144.6,144.6,5578.0,136.6509,136.7265,136.6037,136.6037,5578.0
2018-06-29 11:40:00,144.63,144.69,144.61,144.69,2893.0,136.632,136.6887,136.6131,136.6887,2893.0
2018-06-29 11:45:00,144.65,144.76,144.65,144.67,4036.0,136.6509,136.7548,136.6509,136.6698,4036.0
2018-06-29 11:50:00,144.67,144.69,144.54,144.55,12487.0,136.6698,136.6887,136.547,136.5565,12487.0
2018-06-29 11:55:00,144.56,144.56,144.41,144.51,21173.0,136.5659,136.5659,136.4242,136.5187,21173.0
2018-06-29 12:00:00,144.49,144.58,144.48,144.54,25846.0,136.4998,136.5848,136.4903,136.547,25846.0
2018-06-29 12:05:00,144.59,144.75,144.57,144.7,19774.0,136.5942,136.7454,136.5754,136.6982,19774.0
2018-06-29 12:10:00,144.71,144.74,144.65,144.65,16037.0,136.7076,136.7359,136.6509,136.6509,16037.0
2018-06-29 12:15:00,144.6,144.72,144.6,144.72,5568.0,136.6037,136.7171,136.6037,136.7171,5568.0
2018-06-29 12:20:00,144.7,144.75,144.68,144.69,8357.0,136.6982,136.7454,136.6793,136.6887,8357.0
2018-06-29 12:25:00,144.72,144.72,144.59,144.62,14574.0,136.7171,136.7171,136.5942,136.6226,14574.0
2018-06-29 12:30:00,144.6,144.61,144.45,144.5,14252.0,136.6037,136.6131,136.462,136.5092,14252.0
2018-06-29 12:35:00,144.52,144.53,144.49,144.53,13336.0,136.5281,136.5376,136.4998,136.5376,13336.0
2018-06-29 12:40:00,144.53,144.61,144.53,144.59,5388.0,136.5376,136.6131,136.5376,136.5942,5388.0
2018-06-29 12:45:00,144.56,144.57,144.51,144.51,8810.0,136.5659,136.5754,136.5187,136.5187,8810.0
2018-06-29 12:50:00,144.49,144.53,144.42,144.44,7136.0,136.4998,136.5376,136.4336,136.4525,7136.0
2018-06-29 12:55:00,144.44,144.44,144.33,144.42,21107.0,136.4525,136.4525,136.3486,136.4336,21107.0
2018-06-29 13:00:00,144.44,144.48,144.41,144.48,3273.0,136.4525,136.4903,136.4242,136.4903,3273.0
2018-06-29 13:05:00,144.5,144.62,144.49,144.58,3183.0,136.5092,136.6226,136.4998,136.5848,3183.0
2018-06-29 13:10:00,144.59,144.63,144.58,144.62,15219.0,136.5942,136.632,136.5848,136.6226,15219.0
2018-06-29 13:15:00,144.63,144.65,144.56,144.63,5480.0,136.632,136.6509,136.5659,136.632,5480.0
2018-06-29 13:20:00,144.6,144.64,144.57,144.61,2953.0,136.6037,136.6415,136.5754,136.6131,2953.0
2018-06-29 13:25:00,144.6,144.61,144.53,144.59,6207.0,136.6037,136.6131,136.5376,136.5942,6207.0
2018-06-29 13:30:00,144.58,144.58,144.51,144.54,3644.0,136.5848,136.5848,136.5187,136.547,3644.0
2018-06-29 13:35:00,144.56,144.61,144.53,144.58,16599.0,136.5659,136.6131,136.5376,136.5848,16599.0
2018-06-29 13:40:00,144.57,144.75,144.56,144.75,8932.0,136.5754,136.7454,136.5659,136.7454,8932.0
2018-06-29 13:45:00,144.75,144.76,144.7,144.73,2050.0,136.7454,136.7548,136.6982,136.7265,2050.0
2018-06-29 13:50:00,144.7,144.74,144.69,144.7,1930.0,136.6982,136.7359,136.6887,136.6982,1930.0
2018-06-29 13:55:00,144.67,144.7,144.59,144.67,19002.0,136.6698,136.6982,136.5942,136.6698,19002.0
2018-06-29 14:00:00,144.67,144.75,144.61,144.62,3507.0,136.6698,136.7454,136.6131,136.6226,3507.0
2018-06-29 14:05:00,144.61,144.66,144.55,144.63,18797.0,136.6131,136.6604,136.5565,136.632,18797.0
2018-06-29 14:10:00,144.64,144.69,144.58,144.61,49502.0,136.6415,136.6887,136.5848,136.6131,49502.0
2018-06-29 14:15:00,144.61,144.64,144.55,144.6,113561.0,136.6131,136.6415,136.5565,136.6037,113561.0
2018-06-29 14:20:00,144.59,144.64,144.55,144.64,14870.0,136.5942,136.6415,136.5565,136.6415,14870.0
2018-06-29 14:25:00,144.62,144.68,144.6,144.68,9126.0,136.6226,136.6793,136.6037,136.6793,9126.0
2018-06-29 14:30:00,144.66,144.66,144.6,144.61,9072.0,136.6604,136.6604,136.6037,136.6131,9072.0
2018-06-29 14:35:00,144.62,144.64,144.52,144.54,14528.0,136.6226,136.6415,136.5281,136.547,14528.0
2018-06-29 14:40:00,144.54,144.54,144.45,144.52,4934.0,136.547,136.547,136.462,136.5281,4934.0
2018-06-29 14:45:00,144.5,144.62,144.5,144.6,3193.0,136.5092,136.6226,136.5092,136.6037,3193.0
2018-06-29 14:50:00,144.6,144.61,144.55,144.6,2603.0,136.6037,136.6131,136.5565,136.6037,2603.0
2018-06-29 14:55:00,144.58,144.69,144.58,144.69,2964.0,136.5848,136.6887,136.5848,136.6887,2964.0
2018-06-29 15:00:00,144.71,144.79,144.71,144.76,13863.0,136.7076,136.7832,136.7076,136.7548,13863.0
2018-06-29 15:05:00,144.76,144.76,144.67,144.67,9007.0,136.7548,136.7548,136.6698,136.6698,9007.0
2018-06-29 15:10:00,144.66,144.67,144.56,144.56,6380.0,136.6604,136.6698,136.5659,136.5659,6380.0
2018-06-29 15:15:00,144.55,144.57,144.46,144.48,5002.0,136.5565,136.5754,136.4714,136.4903,5002.0
2018-06-29 15:20:00,144.46,144.47,144.35,144.38,4376.0,136.4714,136.4809,136.3675,136.3959,4376.0
2018-06-29 15:25:00,144.38,144.54,144.35,144.45,12843.0,136.3959,136.547,136.3675,136.462,12843.0
2018-06-29 15:30:00,144.43,144.47,144.36,144.41,21797.0,136.4431,136.4809,136.377,136.4242,21797.0
2018-06-29 15:35:00,144.38,144.41,144.29,144.29,10190.0,136.3959,136.4242,136.3108,136.3108,10190.0
2018-06-29 15:40:00,144.28,144.37,144.24,144.31,11387.0,136.3014,136.3864,136.2636,136.3297,11387.0
2018-06-29 15:45:00,144.31,144.41,144.17,144.17,88193.0,136.3297,136.4242,136.1975,136.1975,88193.0
2018-06-29 15:50:00,144.17,144.17,143.98,144.08,69429.0,136.1975,136.1975,136.018,136.1124,69429.0
2018-06-29 15:55:00,144.09,144.14,143.78,143.78,161447.0,136.1219,136.1691,135.829,135.829,161447.0
2018-07-02 09:30:00,142.78,142.83,142.47,142.82,13475.0,134.8843,134.9316,134.5915,134.9221,13475.0
2018-07-02 09:35:00,142.89,143.13,142.87,143.13,10678.0,134.9883,135.215,134.9694,135.215,10678.0
2018-07-02 09:40:00,143.12,143.12,142.96,142.97,12371.0,135.2055,135.2055,135.0544,135.0638,12371.0
2018-07-02 09:45:00,142.96,143.27,142.91,143.18,12447.0,135.0544,135.3472,135.0071,135.2622,12447.0
2018-07-02 09:50:00,143.1,143.24,143.07,143.24,23292.0,135.1866,135.3189,135.1583,135.3189,23292.0
2018-07-02 09:55:00,143.24,143.37,143.11,143.37,15498.0,135.3189,135.4417,135.1961,135.4417,15498.0
2018-07-02 10:00:00,143.33,143.53,143.3,143.53,27476.0,135.4039,135.5929,135.3756,135.5929,27476.0
2018-07-02 10:05:00,143.54,143.54,143.38,143.47,12552.0,135.6023,135.6023,135.4512,135.5362,12552.0
2018-07-02 10:10:00,143.45,143.45,143.1,143.15,47658.0,135.5173,135.5173,135.1866,135.2339,47658.0
2018-07-02 10:15:00,143.17,143.38,143.15,143.37,8535.0,135.2528,135.4512,135.2339,135.4417,8535.0
2018-07-02 10:20:00,143.38,143.4,143.28,143.4,9719.0,135.4512,135.4701,135.3567,135.4701,9719.0
2018-07-02 10:25:00,143.42,143.59,143.42,143.55,8511.0,135.4889,135.6495,135.4889,135.6118,8511.0
2018-07-02 10:30:00,143.64,143.69,143.59,143.69,16820.0,135.6968,135.744,135.6495,135.744,16820.0
2018-07-02 10:35:00,143.69,143.78,143.62,143.78,10560.0,135.744,135.829,135.6779,135.829,10560.0
2018-07-02 10:40:00,143.78,143.88,143.69,143.83,9801.0,135.829,135.9235,135.744,135.8763,9801.0
2018-07-02 10:45:00,143.84,143.84,143.62,143.63,9028.0,135.8857,135.8857,135.6779,135.6873,9028.0
2018-07-02 10:50:00,143.63,143.67,143.59,143.59,4023.0,135.6873,135.7251,135.6495,135.6495,4023.0
2018-07-02 10:55:00,143.55,143.69,143.55,143.68,25076.0,135.6118,135.744,135.6118,135.7346,25076.0
2018-07-02 11:00:00,143.69,143.98,143.68,143.89,16180.0,135.744,136.018,135.7346,135.933,16180.0
2018-07-02 11:05:00,143.89,143.89,143.78,143.81,8781.0,135.933,135.933,135.829,135.8574,8781.0
2018-07-02 11:10:00,143.84,143.84,143.58,143.58,8276.0,135.8857,135.8857,135.6401,135.6401,8276.0
2018-07-02 11:15:00,143.55,143.59,143.5,143.54,9063.0,135.6118,135.6495,135.5645,135.6023,9063.0
2018-07-02 11:20:00,143.52,143.64,143.48,143.6,2404.0,135.5834,135.6968,135.5456,135.659,2404.0
2018-07-02 11:25:00,143.61,143.64,143.56,143.61,4491.0,135.6684,135.6968,135.6212,135.6684,4491.0
2018-07-02 11:30:00,143.57,143.58,143.42,143.43,10897.0,135.6306,135.6401,135.4889,135.4984,10897.0
2018-07-02 11:35:00,143.44,143.47,143.38,143.4,9964.0,135.5078,135.5362,135.4512,135.4701,9964.0
2018-07-02 11:40:00,143.41,143.41,143.3,143.35,6266.0,135.4795,135.4795,135.3756,135.4228,6266.0
2018-07-02 11:45:00,143.34,143.44,143.33,143.33,2569.0,135.4134,135.5078,135.4039,135.4039,2569.0
2018-07-02 11:50:00,143.33,143.47,143.31,143.46,1773.0,135.4039,135.5362,135.385,135.5267,1773.0
2018-07-02 11:55:00,143.46,143.52,143.44,143.45,26204.0,135.5267,135.5834,135.5078,135.5173,26204.0
2018-07-02 12:00:00,143.42,143.46,143.35,143.38,11443.0,135.4889,135.5267,135.4228,135.4512,11443.0
2018-07-02 12:05:00,143.38,143.38,143.27,143.37,3832.0,135.4512,135.4512,135.3472,135.4417,3832.0
2018-07-02 12:10:00,143.37,143.37,143.31,143.35,7337.0,135.4417,135.4417,135.385,135.4228,7337.0
2018-07-02 12:15:00,143.35,143.35,143.23,143.29,38033.0,135.4228,135.4228,135.3095,135.3661,38033.0
2018-07-02 12:20:00,143.33,143.42,143.31,143.39,13938.0,135.4039,135.4889,135.385,135.4606,13938.0
2018-07-02 12:25:00,143.37,143.46,143.34,143.43,3877.0,135.4417,135.5267,135.4134,135.4984,3877.0
2018-07-02 12:30:00,143.46,143.49,143.45,143.48,2671.0,135.5267,135.5551,135.5173,135.5456,2671.0
2018-07-02 12:35:00,143.48,143.5,143.45,143.47,5294.0,135.5456,135.5645,135.5173,135.5362,5294.0
2018-07-02 12:40:00,143.47,143.49,143.41,143.45,6883.0,135.5362,135.5551,135.4795,135.5173,6883.0
2018-07-02 12:45:00,143.45,143.59,143.45,143.57,8451.0,135.5173,135.6495,135.5173,135.6306,8451.0
2018-07-02 12:50:00,143.55,143.58,143.51,143.53,10474.0,135.6118,135.6401,135.574,135.5929,10474.0
2018-07-02 12:55:00,143.54,143.56,143.49,143.49,7576.0,135.6023,135.6212,135.5551,135.5551,7576.0
2018-07-02 13:00:00,143.49,143.55,143.43,143.45,4360.0,135.5551,135.6118,135.4984,135.5173,4360.0
2018-07-02 13:05:00,143.41,143.41,143.33,143.37,9769.0,135.4795,135.4795,135.4039,135.4417,9769.0
2018-07-02 13:10:00,143.39,143.39,143.3,143.31,2214.0,135.4606,135.4606,135.3756,135.385,2214.0
2018-07-02 13:15:00,143.24,143.33,143.21,143.31,11506.0,135.3189,135.4039,135.2906,135.385,11506.0
2018-07-02 13:20:00,143.3,143.35,143.23,143.31,11018.0,135.3756,135.4228,135.3095,135.385,11018.0
2018-07-02 13:25:00,143.31,143.35,143.23,143.25,4801.0,135.385,135.4228,135.3095,135.3283,4801.0
2018-07-02 13:30:00,143.22,143.36,143.22,143.36,6085.0,135.3,135.4323,135.3,135.4323,6085.0
2018-07-02 13:35:00,143.39,143.48,143.39,143.48,10367.0,135.4606,135.5456,135.4606,135.5456,10367.0
2018-07-02 13:40:00,143.49,143.62,143.48,143.62,15540.0,135.5551,135.6779,135.5456,135.6779,15540.0
2018-07-02 13:45:00,143.6,143.82,143.59,143.78,22757.0,135.659,135.8668,135.6495,135.829,22757.0
2018-07-02 13:50:00,143.81,143.87,143.79,143.83,7212.0,135.8574,135.9141,135.8385,135.8763,7212.0
2018-07-02 13:55:00,143.83,143.89,143.83,143.84,6057.0,135.8763,135.933,135.8763,135.8857,6057.0
2018-07-02 14:00:00,143.83,143.93,143.81,143.9,7894.0,135.8763,135.9707,135.8574,135.9424,7894.0
2018-07-02 14:05:00,143.93,144.09,143.92,143.98,13777.0,135.9707,136.1219,135.9613,136.018,13777.0
2018-07-02 14:10:00,144.0,144.12,143.94,144.05,41062.0,136.0369,136.1502,135.9802,136.0841,41062.0
2018-07-02 14:15:00,144.09,144.23,144.08,144.23,4878.0,136.1219,136.2542,136.1124,136.2542,4878.0
2018-07-02 14:20:00,144.19,144.23,144.1,144.23,7116.0,136.2164,136.2542,136.1313,136.2542,7116.0
2018-07-02 14:25:00,144.24,144.27,144.2,144.26,19841.0,136.2636,136.2919,136.2258,136.2825,19841.0
2018-07-02 14:30:00,144.26,144.38,144.26,144.27,24391.0,136.2825,136.3959,136.2825,136.2919,24391.0
2018-07-02 14:35:00,144.25,144.25,144.18,144.18,10355.0,136.273,136.273,136.2069,136.2069,10355.0
2018-07-02 14:40:00,144.18,144.19,144.11,144.16,7259.0,136.2069,136.2164,136.1408,136.188,7259.0
2018-07-02 14:45:00,144.16,144.17,144.09,144.09,6195.0,136.188,136.1975,136.1219,136.1219,6195.0
2018-07-02 14:50:00,144.1,144.11,144.06,144.06,6314.0,136.1313,136.1408,136.0936,136.0936,6314.0
2018-07-02 14:55:00,144.03,144.03,143.91,143.97,209268.0,136.0652,136.0652,135.9518,136.0085,209268.0
2018-07-02 15:00:00,143.99,144.01,143.89,143.89,121488.0,136.0274,136.0463,135.933,135.933,121488.0
2018-07-02 15:05:00,143.89,143.96,143.89,143.96,59889.0,135.933,135.9991,135.933,135.9991,59889.0
2018-07-02 15:10:00,143.96,144.08,143.95,144.01,19844.0,135.9991,136.1124,135.9896,136.0463,19844.0
2018-07-02 15:15:00,144.02,144.08,143.98,144.07,16794.0,136.0558,136.1124,136.018,136.103,16794.0
2018-07-02 15:20:00,144.08,144.15,144.04,144.15,24635.0,136.1124,136.1786,136.0747,136.1786,24635.0
2018-07-02 15:25:00,144.16,144.26,144.12,144.23,29163.0,136.188,136.2825,136.1502,136.2542,29163.0
2018-07-02 15:30:00,144.23,144.25,144.09,144.11,76470.0,136.2542,136.273,136.1219,136.1408,76470.0
2018-07-02 15:35:00,144.13,144.32,144.13,144.32,37182.0,136.1597,136.3392,136.1597,136.3392,37182.0
2018-07-02 15:40:00,144.31,144.34,144.19,144.28,45443.0,136.3297,136.3581,136.2164,136.3014,45443.0
2018-07-02 15:45:00,144.31,144.39,144.24,144.39,26070.0,136.3297,136.4053,136.2636,136.4053,26070.0
2018-07-02 15:50:00,144.39,144.54,144.39,144.48,57865.0,136.4053,136.547,136.4053,136.4903,57865.0
2018-07-02 15:55:00,144.47,144.64,144.46,144.61,40156.0,136.4809,136.6415,136.4714,136.6131,40156.0
2018-07-03 09:30:00,144.67,144.79,144.39,144.47,155738.0,137.0781,137.1918,136.8128,136.8886,155738.0
2018-07-03 09:35:00,144.47,144.49,144.17,144.2,91119.0,136.8886,136.9076,136.6044,136.6328,91119.0
2018-07-03 09:40:00,144.22,144.34,144.18,144.2,75489.0,136.6518,136.7655,136.6139,136.6328,75489.0
2018-07-03 09:45:00,144.2,144.33,144.15,144.3,30987.0,136.6328,136.756,136.5854,136.7276,30987.0
2018-07-03 09:50:00,144.28,144.31,144.08,144.18,18129.0,136.7086,136.737,136.5191,136.6139,18129.0
2018-07-03 09:55:00,144.13,144.23,143.97,144.21,21285.0,136.5665,136.6612,136.4149,136.6423,21285.0
2018-07-03 10:00:00,144.22,144.33,144.13,144.29,65882.0,136.6518,136.756,136.5665,136.7181,65882.0
2018-07-03 10:05:00,144.28,144.34,144.12,144.2,27648.0,136.7086,136.7655,136.557,136.6328,27648.0
2018-07-03 10:10:00,144.21,144.34,144.19,144.33,17598.0,136.6423,136.7655,136.6233,136.756,17598.0
2018-07-03 10:15:00,144.34,144.38,144.28,144.38,31830.0,136.7655,136.8034,136.7086,136.8034,31830.0
2018-07-03 10:20:00,144.38,144.4,144.29,144.38,8598.0,136.8034,136.8223,136.7181,136.8034,8598.0
2018-07-03 10:25:00,144.37,144.38,144.24,144.32,17697.0,136.7939,136.8034,136.6707,136.7465,17697.0
2018-07-03 10:30:00,144.32,144.47,144.29,144.41,23803.0,136.7465,136.8886,136.7181,136.8318,23803.0
2018-07-03 10:35:00,144.4,144.46,144.36,144.43,14593.0,136.8223,136.8792,136.7844,136.8507,14593.0
2018-07-03 10:40:00,144.43,144.43,144.31,144.4,9235.0,136.8507,136.8507,136.737,136.8223,9235.0
2018-07-03 10:45:00,144.41,144.43,144.14,144.22,14402.0,136.8318,136.8507,136.576,136.6518,14402.0
2018-07-03 10:50:00,144.18,144.22,144.08,144.17,15427.0,136.6139,136.6518,136.5191,136.6044,15427.0
2018-07-03 10:55:00,144.16,144.16,144.02,144.06,54746.0,136.5949,136.5949,136.4623,136.5002,54746.0
2018-07-03 11:00:00,144.09,144.11,143.96,144.1,12933.0,136.5286,136.5475,136.4054,136.5381,12933.0
2018-07-03 11:05:00,144.09,144.13,144.01,144.05,14557.0,136.5286,136.5665,136.4528,136.4907,14557.0
2018-07-03 11:10:00,144.05,144.08,143.97,144.03,12147.0,136.4907,136.5191,136.4149,136.4717,12147.0
2018-07-03 11:15:00,144.03,144.14,144.03,144.09,12685.0,136.4717,136.576,136.4717,136.5286,12685.0
2018-07-03 11:20:00,144.1,144.13,144.04,144.07,6313.0,136.5381,136.5665,136.4812,136.5096,6313.0
2018-07-03 11:25:00,144.06,144.11,143.96,144.07,11458.0,136.5002,136.5475,136.4054,136.5096,11458.0
2018-07-03 11:30:00,144.07,144.12,144.06,144.1,6293.0,136.5096,136.557,136.5002,136.5381,6293.0
2018-07-03 11:35:00,144.11,144.15,144.1,144.13,9588.0,136.5475,136.5854,136.5381,136.5665,9588.0
2018-07-03 11:40:00,144.14,144.15,144.02,144.05,8226.0,136.576,136.5854,136.4623,136.4907,8226.0
2018-07-03 11:45:00,144.05,144.11,144.02,144.1,15317.0,136.4907,136.5475,136.4623,136.5381,15317.0
2018-07-03 11:50:00,144.09,144.1,143.82,143.88,13701.0,136.5286,136.5381,136.2728,136.3296,13701.0
2018-07-03 11:55:00,143.88,144.02,143.88,144.0,33717.0,136.3296,136.4623,136.3296,136.4433,33717.0
2018-07-03 12:00:00,144.0,144.07,143.88,143.91,43846.0,136.4433,136.5096,136.3296,136.358,43846.0
2018-07-03 12:05:00,143.91,143.96,143.87,143.87,16612.0,136.358,136.4054,136.3201,136.3201,16612.0
2018-07-03 12:10:00,143.87,143.91,143.6,143.62,36237.0,136.3201,136.358,136.0643,136.0832,36237.0
2018-07-03 12:15:00,143.63,143.76,143.61,143.73,33607.0,136.0927,136.2159,136.0738,136.1875,33607.0
2018-07-03 12:20:00,143.71,143.77,143.67,143.77,19574.0,136.1685,136.2254,136.1306,136.2254,19574.0
2018-07-03 12:25:00,143.77,143.77,143.62,143.64,17001.0,136.2254,136.2254,136.0832,136.1022,17001.0
2018-07-03 12:30:00,143.65,143.71,143.53,143.55,21324.0,136.1117,136.1685,135.998,136.0169,21324.0
2018-07-03 12:35:00,143.52,143.6,143.4,143.42,16885.0,135.9885,136.0643,135.8748,135.8937,16885.0
2018-07-03 12:40:00,143.42,143.48,143.38,143.45,21653.0,135.8937,135.9506,135.8558,135.9222,21653.0
2018-07-03 12:45:00,143.43,143.46,143.23,143.25,13354.0,135.9032,135.9316,135.7137,135.7327,13354.0
2018-07-03 12:50:00,143.24,143.26,143.01,143.16,11897.0,135.7232,135.7421,135.5053,135.6474,11897.0
2018-07-03 12:55:00,143.12,143.14,142.99,143.14,50160.0,135.6095,135.6284,135.4863,135.6284,50160.0
2018-07-05 09:30:00,143.99,144.04,143.91,143.97,23540.0,136.4338,136.4812,136.358,136.4149,23540.0
2018-07-05 09:35:00,143.89,144.0,143.87,143.87,2490.0,136.3391,136.4433,136.3201,136.3201,2490.0
2018-07-05 09:40:00,144.01,144.1,144.0,144.05,13295.0,136.4528,136.5381,136.4433,136.4907,13295.0
2018-07-05 09:45:00,144.09,144.09,143.84,143.92,12980.0,136.5286,136.5286,136.2917,136.3675,12980.0
2018-07-05 09:50:00,143.98,144.0,143.84,143.9,16221.0,136.4244,136.4433,136.2917,136.3486,16221.0
2018-07-05 09:55:00,143.88,143.94,143.67,143.7,13090.0,136.3296,136.3865,136.1306,136.159,13090.0
2018-07-05 10:00:00,143.7,143.91,143.66,143.67,36433.0,136.159,136.358,136.1211,136.1306,36433.0
2018-07-05 10:05:00,143.68,143.86,143.63,143.86,11206.0,136.1401,136.3107,136.0927,136.3107,11206.0
2018-07-05 10:10:00,143.84,143.84,143.56,143.59,31597.0,136.2917,136.2917,136.0264,136.0548,31597.0
2018-07-05 10:15:00,143.59,143.67,143.53,143.55,12791.0,136.0548,136.1306,135.998,136.0169,12791.0
2018-07-05 10:20:00,143.54,143.61,143.52,143.6,17393.0,136.0074,136.0738,135.9885,136.0643,17393.0
2018-07-05 10:25:00,143.61,143.66,143.49,143.6,6447.0,136.0738,136.1211,135.9601,136.0643,6447.0
2018-07-05 10:30:00,143.6,143.61,143.44,143.54,10939.0,136.0643,136.0738,135.9127,136.0074,10939.0
2018-07-05 10:35:00,143.54,143.55,143.39,143.42,4666.0,136.0074,136.0169,135.8653,135.8937,4666.0
2018-07-05 10:40:00,143.41,143.51,143.4,143.51,1987.0,135.8843,135.979,135.8748,135.979,1987.0
2018-07-05 10:45:00,143.49,143.6,143.47,143.58,3307.0,135.9601,136.0643,135.9411,136.0453,3307.0
2018-07-05 10:50:00,143.52,143.56,143.24,143.3,7689.0,135.9885,136.0264,135.7232,135.78,7689.0
2018-07-05 10:55:00,143.28,143.35,143.2,143.34,4335.0,135.7611,135.8274,135.6853,135.8179,4335.0
2018-07-05 11:00:00,143.31,143.41,143.25,143.37,15265.0,135.7895,135.8843,135.7327,135.8464,15265.0
2018-07-05 11:05:00,143.37,143.46,143.31,143.46,5842.0,135.8464,135.9316,135.7895,135.9316,5842.0
2018-07-05 11:10:00,143.46,143.53,143.46,143.52,4654.0,135.9316,135.998,135.9316,135.9885,4654.0
2018-07-05 11:15:00,143.52,143.62,143.52,143.62,6809.0,135.9885,136.0832,135.9885,136.0832,6809.0
2018-07-05 11:20:00,143.66,143.68,143.63,143.64,2369.0,136.1211,136.1401,136.0927,136.1022,2369.0
2018-07-05 11:25:00,143.65,143.82,143.65,143.74,40753.0,136.1117,136.2728,136.1117,136.1969,40753.0
2018-07-05 11:30:00,143.73,143.88,143.73,143.85,4145.0,136.1875,136.3296,136.1875,136.3012,4145.0
2018-07-05 11:35:00,143.87,143.89,143.82,143.82,5760.0,136.3201,136.3391,136.2728,136.2728,5760.0
2018-07-05 11:40:00,143.82,143.84,143.8,143.81,1561.0,136.2728,136.2917,136.2538,136.2633,1561.0
2018-07-05 11:45:00,143.86,143.97,143.86,143.95,8009.0,136.3107,136.4149,136.3107,136.3959,8009.0
2018-07-05 11:50:00,143.93,144.01,143.93,143.98,4519.0,136.377,136.4528,136.377,136.4244,4519.0
2018-07-05 11:55:00,143.99,143.99,143.91,143.91,943.0,136.4338,136.4338,136.358,136.358,943.0
2018-07-05 12:00:00,143.91,144.12,143.9,144.11,5732.0,136.358,136.557,136.3486,136.5475,5732.0
2018-07-05 12:05:00,144.11,144.19,144.1,144.14,7712.0,136.5475,136.6233,136.5381,136.576,7712.0
2018-07-05 12:10:00,144.12,144.15,144.08,144.14,14372.0,136.557,136.5854,136.5191,136.576,14372.0
2018-07-05 12:15:00,144.14,144.25,144.13,144.17,28191.0,136.576,136.6802,136.5665,136.6044,28191.0
2018-07-05 12:20:00,144.16,144.2,144.1,144.16,27172.0,136.5949,136.6328,136.5381,136.5949,27172.0
2018-07-05 12:25:00,144.17,144.23,144.16,144.2,40416.0,136.6044,136.6612,136.5949,136.6328,40416.0
2018-07-05 12:30:00,144.2,144.22,144.14,144.2,7455.0,136.6328,136.6518,136.576,136.6328,7455.0
2018-07-05 12:35:00,144.21,144.24,144.18,144.18,7927.0,136.6423,136.6707,136.6139,136.6139,7927.0
2018-07-05 12:40:00,144.18,144.25,144.18,144.22,5507.0,136.6139,136.6802,136.6139,136.6518,5507.0
2018-07-05 12:45:00,144.21,144.25,144.11,144.11,1692.0,136.6423,136.6802,136.5475,136.5475,1692.0
2018-07-05 12:50:00,144.08,144.15,144.08,144.13,2481.0,136.5191,136.5854,136.5191,136.5665,2481.0
2018-07-05 12:55:00,144.13,144.27,144.13,144.23,7542.0,136.5665,136.6991,136.5665,136.6612,7542.0
2018-07-05 13:00:00,144.22,144.37,144.2,144.36,12195.0,136.6518,136.7939,136.6328,136.7844,12195.0
2018-07-05 13:05:00,144.38,144.38,144.27,144.28,6312.0,136.8034,136.8034,136.6991,136.7086,6312.0
2018-07-05 13:10:00,144.28,144.34,144.27,144.31,4149.0,136.7086,136.7655,136.6991,136.737,4149.0
2018-07-05 13:15:00,144.34,144.39,144.32,144.39,9889.0,136.7655,136.8128,136.7465,136.8128,9889.0
2018-07-05 13:20:00,144.4,144.4,144.29,144.35,3552.0,136.8223,136.8223,136.7181,136.7749,3552.0
2018-07-05 13:25:00,144.34,144.35,144.32,144.32,2434.0,136.7655,136.7749,136.7465,136.7465,2434.0
2018-07-05 13:30:00,144.32,144.34,144.21,144.21,6048.0,136.7465,136.7655,136.6423,136.6423,6048.0
2018-07-05 13:35:00,144.23,144.23,144.19,144.19,7115.0,136.6612,136.6612,136.6233,136.6233,7115.0
2018-07-05 13:40:00,144.16,144.25,144.15,144.25,4012.0,136.5949,136.6802,136.5854,136.6802,4012.0
2018-07-05 13:45:00,144.24,144.3,144.21,144.25,6618.0,136.6707,136.7276,136.6423,136.6802,6618.0
2018-07-05 13:50:00,144.22,144.22,144.13,144.16,28553.0,136.6518,136.6518,136.5665,136.5949,28553.0
2018-07-05 13:55:00,144.16,144.19,144.14,144.19,4046.0,136.5949,136.6233,136.576,136.6233,4046.0
2018-07-05 14:00:00,144.24,144.4,144.08,144.08,29560.0,136.6707,136.8223,136.5191,136.5191,29560.0
2018-07-05 14:05:00,144.08,144.17,143.97,143.99,30177.0,136.5191,136.6044,136.4149,136.4338,30177.0
2018-07-05 14:10:00,143.96,143.98,143.8,143.83,11293.0,136.4054,136.4244,136.2538,136.2822,11293.0
2018-07-05 14:15:00,143.81,144.08,143.8,144.08,7132.0,136.2633,136.5191,136.2538,136.5191,7132.0
2018-07-05 14:20:00,144.06,144.1,144.02,144.04,3387.0,136.5002,136.5381,136.4623,136.4812,3387.0
2018-07-05 14:25:00,144.06,144.2,144.05,144.18,9892.0,136.5002,136.6328,136.4907,136.6139,9892.0
2018-07-05 14:30:00,144.18,144.25,144.17,144.25,6045.0,136.6139,136.6802,136.6044,136.6802,6045.0
2018-07-05 14:35:00,144.24,144.28,144.16,144.17,8068.0,136.6707,136.7086,136.5949,136.6044,8068.0
2018-07-05 14:40:00,144.12,144.16,144.07,144.14,6510.0,136.557,136.5949,136.5096,136.576,6510.0
2018-07-05 14:45:00,144.14,144.23,144.14,144.19,5322.0,136.576,136.6612,136.576,136.6233,5322.0
2018-07-05 14:50:00,144.2,144.24,144.15,144.24,7244.0,136.6328,136.6707,136.5854,136.6707,7244.0
2018-07-05 14:55:00,144.23,144.33,144.2,144.31,23163.0,136.6612,136.756,136.6328,136.737,23163.0
2018-07-05 15:00:00,144.31,144.53,144.29,144.5,17155.0,136.737,136.9455,136.7181,136.9171,17155.0
2018-07-05 15:05:00,144.49,144.5,144.38,144.42,9583.0,136.9076,136.9171,136.8034,136.8413,9583.0
2018-07-05 15:10:00,144.41,144.42,144.34,144.42,6174.0,136.8318,136.8413,136.7655,136.8413,6174.0
2018-07-05 15:15:00,144.41,144.46,144.41,144.46,11199.0,136.8318,136.8792,136.8318,136.8792,11199.0
2018-07-05 15:20:00,144.45,144.45,144.31,144.37,12924.0,136.8697,136.8697,136.737,136.7939,12924.0
2018-07-05 15:25:00,144.37,144.41,144.31,144.36,60110.0,136.7939,136.8318,136.737,136.7844,60110.0
2018-07-05 15:30:00,144.35,144.42,144.31,144.42,19535.0,136.7749,136.8413,136.737,136.8413,19535.0
2018-07-05 15:35:00,144.43,144.44,144.28,144.4,21653.0,136.8507,136.8602,136.7086,136.8223,21653.0
2018-07-05 15:40:00,144.39,144.49,144.39,144.43,12924.0,136.8128,136.9076,136.8128,136.8507,12924.0
2018-07-05 15:45:00,144.4,144.45,144.36,144.37,25463.0,136.8223,136.8697,136.7844,136.7939,25463.0
2018-07-05 15:50:00,144.36,144.59,144.34,144.55,31591.0,136.7844,137.0023,136.7655,136.9644,31591.0
2018-07-05 15:55:00,144.55,144.59,144.46,144.53,94310.0,136.9644,137.0023,136.8792,136.9455,94310.0
2018-07-06 09:30:00,144.85,144.85,144.5,144.55,29999.0,137.2487,137.2487,136.9171,136.9644,29999.0
2018-07-06 09:35:00,144.66,144.92,144.66,144.89,3396.0,137.0687,137.315,137.0687,137.2866,3396.0
2018-07-06 09:40:00,144.98,145.0,144.92,144.92,3073.0,137.3719,137.3908,137.315,137.315,3073.0
2018-07-06 09:45:00,144.92,144.93,144.8,144.82,18115.0,137.315,137.3245,137.2013,137.2203,18115.0
2018-07-06 09:50:00,144.8,145.04,144.77,145.0,16641.0,137.2013,137.4287,137.1729,137.3908,16641.0
2018-07-06 09:55:00,144.99,145.11,144.93,145.1,19936.0,137.3814,137.4951,137.3245,137.4856,19936.0
2018-07-06 10:00:00,145.07,145.15,145.06,145.13,10385.0,137.4572,137.533,137.4477,137.514,10385.0
2018-07-06 10:05:00,145.13,145.16,145.02,145.16,26583.0,137.514,137.5424,137.4098,137.5424,26583.0
2018-07-06 10:10:00,145.18,145.23,145.14,145.15,31360.0,137.5614,137.6088,137.5235,137.533,31360.0
2018-07-06 10:15:00,145.16,145.24,145.12,145.13,30519.0,137.5424,137.6182,137.5045,137.514,30519.0
2018-07-06 10:20:00,145.09,145.1,145.0,145.08,4506.0,137.4761,137.4856,137.3908,137.4666,4506.0
2018-07-06 10:25:00,145.09,145.21,145.07,145.2,5452.0,137.4761,137.5898,137.4572,137.5803,5452.0
2018-07-06 10:30:00,145.18,145.21,145.06,145.1,5802.0,137.5614,137.5898,137.4477,137.4856,5802.0
2018-07-06 10:35:00,145.05,145.22,145.05,145.17,6930.0,137.4382,137.5993,137.4382,137.5519,6930.0
2018-07-06 10:40:00,145.17,145.37,145.17,145.3,21986.0,137.5519,137.7414,137.5519,137.6751,21986.0
2018-07-06 10:45:00,145.32,145.38,145.28,145.31,27579.0,137.694,137.7509,137.6561,137.6846,27579.0
2018-07-06 10:50:00,145.32,145.38,145.28,145.38,6917.0,137.694,137.7509,137.6561,137.7509,6917.0
2018-07-06 10:55:00,145.38,145.47,145.36,145.4,17887.0,137.7509,137.8362,137.7319,137.7698,17887.0
2018-07-06 11:00:00,145.41,145.48,145.41,145.45,20850.0,137.7793,137.8456,137.7793,137.8172,20850.0
2018-07-06 11:05:00,145.45,145.64,145.43,145.64,22563.0,137.8172,137.9972,137.7983,137.9972,22563.0
2018-07-06 11:10:00,145.67,145.69,145.61,145.69,6414.0,138.0257,138.0446,137.9688,138.0446,6414.0
2018-07-06 11:15:00,145.7,145.77,145.65,145.74,16269.0,138.0541,138.1204,138.0067,138.092,16269.0
2018-07-06 11:20:00,145.76,145.76,145.69,145.69,16561.0,138.1109,138.1109,138.0446,138.0446,16561.0
2018-07-06 11:25:00,145.69,145.81,145.69,145.79,22823.0,138.0446,138.1583,138.0446,138.1394,22823.0
2018-07-06 11:30:00,145.8,145.88,145.77,145.86,6676.0,138.1488,138.2246,138.1204,138.2057,6676.0
2018-07-06 11:35:00,145.87,146.03,145.87,146.01,50616.0,138.2152,138.3668,138.2152,138.3478,50616.0
2018-07-06 11:40:00,146.02,146.02,145.96,146.0,13100.0,138.3573,138.3573,138.3004,138.3384,13100.0
2018-07-06 11:45:00,146.04,146.08,146.01,146.04,2873.0,138.3763,138.4142,138.3478,138.3763,2873.0
2018-07-06 11:50:00,146.04,146.04,145.87,145.9,13119.0,138.3763,138.3763,138.2152,138.2436,13119.0
2018-07-06 11:55:00,145.9,145.95,145.88,145.92,11935.0,138.2436,138.291,138.2246,138.2625,11935.0
2018-07-06 12:00:00,145.96,146.03,145.96,146.01,3917.0,138.3004,138.3668,138.3004,138.3478,3917.0
2018-07-06 12:05:00,145.99,146.08,145.98,146.07,29314.0,138.3289,138.4142,138.3194,138.4047,29314.0
2018-07-06 12:10:00,146.07,146.1,146.05,146.09,6192.0,138.4047,138.4331,138.3857,138.4236,6192.0
2018-07-06 12:15:00,146.09,146.1,146.03,146.04,2614.0,138.4236,138.4331,138.3668,138.3763,2614.0
2018-07-06 12:20:00,146.06,146.13,146.03,146.13,37984.0,138.3952,138.4615,138.3668,138.4615,37984.0
2018-07-06 12:25:00,146.12,146.18,146.08,146.15,55519.0,138.4521,138.5089,138.4142,138.4805,55519.0
2018-07-06 12:30:00,146.14,146.16,146.07,146.1,13092.0,138.471,138.49,138.4047,138.4331,13092.0
2018-07-06 12:35:00,146.11,146.17,146.08,146.16,6771.0,138.4426,138.4994,138.4142,138.49,6771.0
2018-07-06 12:40:00,146.16,146.16,146.08,146.09,6115.0,138.49,138.49,138.4142,138.4236,6115.0
2018-07-06 12:45:00,146.09,146.09,145.99,145.99,3354.0,138.4236,138.4236,138.3289,138.3289,3354.0
2018-07-06 12:50:00,145.98,146.01,145.97,145.99,2518.0,138.3194,138.3478,138.3099,138.3289,2518.0
2018-07-06 12:55:00,145.99,146.03,145.98,146.03,13490.0,138.3289,138.3668,138.3194,138.3668,13490.0
2018-07-06 13:00:00,146.05,146.12,146.05,146.12,4117.0,138.3857,138.4521,138.3857,138.4521,4117.0
2018-07-06 13:05:00,146.12,146.13,146.1,146.11,2721.0,138.4521,138.4615,138.4331,138.4426,2721.0
2018-07-06 13:10:00,146.1,146.11,146.05,146.06,6647.0,138.4331,138.4426,138.3857,138.3952,6647.0
2018-07-06 13:15:00,146.07,146.12,146.07,146.12,5449.0,138.4047,138.4521,138.4047,138.4521,5449.0
2018-07-06 13:20:00,146.11,146.14,146.06,146.07,6716.0,138.4426,138.471,138.3952,138.4047,6716.0
2018-07-06 13:25:00,146.08,146.1,146.06,146.08,3374.0,138.4142,138.4331,138.3952,138.4142,3374.0
2018-07-06 13:30:00,146.11,146.11,146.06,146.09,2419.0,138.4426,138.4426,138.3952,138.4236,2419.0
2018-07-06 13:35:00,146.08,146.14,146.08,146.12,6095.0,138.4142,138.471,138.4142,138.4521,6095.0
2018-07-06 13:40:00,146.12,146.16,146.03,146.06,11009.0,138.4521,138.49,138.3668,138.3952,11009.0
2018-07-06 13:45:00,146.05,146.09,146.04,146.07,3711.0,138.3857,138.4236,138.3763,138.4047,3711.0
2018-07-06 13:50:00,146.06,146.13,146.06,146.12,4189.0,138.3952,138.4615,138.3952,138.4521,4189.0
2018-07-06 13:55:00,146.09,146.12,146.08,146.08,4575.0,138.4236,138.4521,138.4142,138.4142,4575.0
2018-07-06 14:00:00,146.09,146.09,146.01,146.05,11561.0,138.4236,138.4236,138.3478,138.3857,11561.0
2018-07-06 14:05:00,146.05,146.09,146.05,146.05,2419.0,138.3857,138.4236,138.3857,138.3857,2419.0
2018-07-06 14:10:00,146.06,146.11,146.06,146.06,5087.0,138.3952,138.4426,138.3952,138.3952,5087.0
2018-07-06 14:15:00,146.08,146.12,146.06,146.07,8837.0,138.4142,138.4521,138.3952,138.4047,8837.0
2018-07-06 14:20:00,146.08,146.09,146.06,146.08,4200.0,138.4142,138.4236,138.3952,138.4142,4200.0
2018-07-06 14:25:00,146.08,146.1,146.07,146.09,15119.0,138.4142,138.4331,138.4047,138.4236,15119.0
2018-07-06 14:30:00,146.09,146.11,146.06,146.07,12583.0,138.4236,138.4426,138.3952,138.4047,12583.0
2018-07-06 14:35:00,146.06,146.07,145.95,145.95,32489.0,138.3952,138.4047,138.291,138.291,32489.0
2018-07-06 14:40:00,145.95,146.01,145.94,146.01,4060.0,138.291,138.3478,138.2815,138.3478,4060.0
2018-07-06 14:45:00,146.01,146.06,146.01,146.06,4921.0,138.3478,138.3952,138.3478,138.3952,4921.0
2018-07-06 14:50:00,146.07,146.08,146.04,146.08,7042.0,138.4047,138.4142,138.3763,138.4142,7042.0
2018-07-06 14:55:00,146.08,146.18,146.08,146.14,12213.0,138.4142,138.5089,138.4142,138.471,12213.0
2018-07-06 15:00:00,146.14,146.2,146.13,146.19,6039.0,138.471,138.5279,138.4615,138.5184,6039.0
2018-07-06 15:05:00,146.2,146.2,146.16,146.19,9422.0,138.5279,138.5279,138.49,138.5184,9422.0
2018-07-06 15:10:00,146.18,146.21,146.15,146.17,7822.0,138.5089,138.5373,138.4805,138.4994,7822.0
2018-07-06 15:15:00,146.17,146.19,146.12,146.18,8959.0,138.4994,138.5184,138.4521,138.5089,8959.0
2018-07-06 15:20:00,146.18,146.23,146.17,146.22,8790.0,138.5089,138.5563,138.4994,138.5468,8790.0
2018-07-06 15:25:00,146.22,146.31,146.22,146.28,27969.0,138.5468,138.6321,138.5468,138.6037,27969.0
2018-07-06 15:30:00,146.27,146.3,146.22,146.22,18686.0,138.5942,138.6226,138.5468,138.5468,18686.0
2018-07-06 15:35:00,146.22,146.22,146.12,146.17,12857.0,138.5468,138.5468,138.4521,138.4994,12857.0
2018-07-06 15:40:00,146.17,146.17,146.02,146.02,12389.0,138.4994,138.4994,138.3573,138.3573,12389.0
2018-07-06 15:45:00,146.01,146.04,145.88,145.92,18261.0,138.3478,138.3763,138.2246,138.2625,18261.0
2018-07-06 15:50:00,145.89,146.08,145.82,146.02,57122.0,138.2341,138.4142,138.1678,138.3573,57122.0
2018-07-06 15:55:00,146.02,146.19,146.01,146.1,38525.0,138.3573,138.5184,138.3478,138.4331,38525.0
2018-07-09 09:30:00,146.89,146.99,146.71,146.99,57477.0,139.1816,139.2764,139.0111,139.2764,57477.0
2018-07-09 09:35:00,147.02,147.09,146.98,147.0,25852.0,139.3048,139.3712,139.2669,139.2859,25852.0
2018-07-09 09:40:00,147.0,147.08,146.98,147.06,13263.0,139.2859,139.3617,139.2669,139.3427,13263.0
2018-07-09 09:45:00,147.05,147.08,146.99,146.99,19503.0,139.3332,139.3617,139.2764,139.2764,19503.0
2018-07-09 09:50:00,146.99,146.99,146.81,146.81,27137.0,139.2764,139.2764,139.1058,139.1058,27137.0
2018-07-09 09:55:00,146.79,146.95,146.78,146.87,35962.0,139.0869,139.2385,139.0774,139.1627,35962.0
2018-07-09 10:00:00,146.88,146.89,146.81,146.81,27087.0,139.1722,139.1816,139.1058,139.1058,27087.0
2018-07-09 10:05:00,146.82,146.91,146.75,146.76,17481.0,139.1153,139.2006,139.049,139.0585,17481.0
2018-07-09 10:10:00,146.77,146.81,146.59,146.59,17456.0,139.0679,139.1058,138.8974,138.8974,17456.0
2018-07-09 10:15:00,146.59,146.65,146.53,146.63,19502.0,138.8974,138.9542,138.8405,138.9353,19502.0
2018-07-09 10:20:00,146.62,146.78,146.59,146.76,21584.0,138.9258,139.0774,138.8974,139.0585,21584.0
2018-07-09 10:25:00,146.74,146.81,146.7,146.73,19613.0,139.0395,139.1058,139.0016,139.03,19613.0
2018-07-09 10:30:00,146.72,146.79,146.71,146.73,11347.0,139.0206,139.0869,139.0111,139.03,11347.0
2018-07-09 10:35:00,146.7,146.87,146.7,146.83,17529.0,139.0016,139.1627,139.0016,139.1248,17529.0
2018-07-09 10:40:00,146.81,146.83,146.71,146.73,15844.0,139.1058,139.1248,139.0111,139.03,15844.0
2018-07-09 10:45:00,146.73,146.85,146.73,146.8,15312.0,139.03,139.1437,139.03,139.0964,15312.0
2018-07-09 10:50:00,146.8,146.93,146.76,146.9,25733.0,139.0964,139.2195,139.0585,139.1911,25733.0
2018-07-09 10:55:00,146.9,146.95,146.86,146.93,19036.0,139.1911,139.2385,139.1532,139.2195,19036.0
2018-07-09 11:00:00,146.95,146.99,146.9,146.99,16631.0,139.2385,139.2764,139.1911,139.2764,16631.0
2018-07-09 11:05:00,146.98,146.99,146.93,146.96,23706.0,139.2669,139.2764,139.2195,139.248,23706.0
2018-07-09 11:10:00,146.97,147.02,146.95,147.01,22426.0,139.2574,139.3048,139.2385,139.2953,22426.0
2018-07-09 11:15:00,147.01,147.06,146.99,147.05,10283.0,139.2953,139.3427,139.2764,139.3332,10283.0
2018-07-09 11:20:00,147.05,147.1,147.0,147.01,14953.0,139.3332,139.3806,139.2859,139.2953,14953.0
2018-07-09 11:25:00,147.01,147.07,147.0,147.01,23287.0,139.2953,139.3522,139.2859,139.2953,23287.0
2018-07-09 11:30:00,146.98,146.98,146.87,146.95,14600.0,139.2669,139.2669,139.1627,139.2385,14600.0
2018-07-09 11:35:00,146.96,147.05,146.95,147.02,22039.0,139.248,139.3332,139.2385,139.3048,22039.0
2018-07-09 11:40:00,147.03,147.05,146.98,147.04,9014.0,139.3143,139.3332,139.2669,139.3238,9014.0
2018-07-09 11:45:00,147.03,147.08,147.03,147.04,7797.0,139.3143,139.3617,139.3143,139.3238,7797.0
2018-07-09 11:50:00,147.07,147.07,146.98,147.02,7221.0,139.3522,139.3522,139.2669,139.3048,7221.0
2018-07-09 11:55:00,147.03,147.12,146.92,147.07,19052.0,139.3143,139.3996,139.2101,139.3522,19052.0
2018-07-09 12:00:00,147.08,147.13,147.05,147.09,34142.0,139.3617,139.4091,139.3332,139.3712,34142.0
2018-07-09 12:05:00,147.08,147.16,147.08,147.13,8171.0,139.3617,139.4375,139.3617,139.4091,8171.0
2018-07-09 12:10:00,147.13,147.14,147.1,147.14,10491.0,139.4091,139.4185,139.3806,139.4185,10491.0
2018-07-09 12:15:00,147.14,147.15,147.08,147.09,3992.0,139.4185,139.428,139.3617,139.3712,3992.0
2018-07-09 12:20:00,147.09,147.1,147.04,147.05,9842.0,139.3712,139.3806,139.3238,139.3332,9842.0
2018-07-09 12:25:00,147.05,147.07,147.01,147.03,8274.0,139.3332,139.3522,139.2953,139.3143,8274.0
2018-07-09 12:30:00,147.03,147.06,146.94,147.06,19101.0,139.3143,139.3427,139.229,139.3427,19101.0
2018-07-09 12:35:00,147.04,147.06,147.01,147.03,4639.0,139.3238,139.3427,139.2953,139.3143,4639.0
2018-07-09 12:40:00,147.03,147.07,147.0,147.05,7737.0,139.3143,139.3522,139.2859,139.3332,7737.0
2018-07-09 12:45:00,147.07,147.07,147.03,147.04,6408.0,139.3522,139.3522,139.3143,139.3238,6408.0
2018-07-09 12:50:00,147.03,147.05,147.0,147.02,2659.0,139.3143,139.3332,139.2859,139.3048,2659.0
2018-07-09 12:55:00,147.05,147.07,147.02,147.04,32286.0,139.3332,139.3522,139.3048,139.3238,32286.0
2018-07-09 13:00:00,147.03,147.08,147.0,147.07,23033.0,139.3143,139.3617,139.2859,139.3522,23033.0
2018-07-09 13:05:00,147.07,147.09,146.93,146.95,12209.0,139.3522,139.3712,139.2195,139.2385,12209.0
2018-07-09 13:10:00,146.97,146.97,146.85,146.86,13880.0,139.2574,139.2574,139.1437,139.1532,13880.0
2018-07-09 13:15:00,146.89,146.96,146.88,146.95,13646.0,139.1816,139.248,139.1722,139.2385,13646.0
2018-07-09 13:20:00,146.95,147.02,146.94,147.02,15226.0,139.2385,139.3048,139.229,139.3048,15226.0
2018-07-09 13:25:00,147.04,147.07,147.02,147.05,7889.0,139.3238,139.3522,139.3048,139.3332,7889.0
2018-07-09 13:30:00,147.05,147.12,147.05,147.12,6275.0,139.3332,139.3996,139.3332,139.3996,6275.0
2018-07-09 13:35:00,147.12,147.12,147.06,147.1,22103.0,139.3996,139.3996,139.3427,139.3806,22103.0
2018-07-09 13:40:00,147.09,147.09,147.06,147.07,4935.0,139.3712,139.3712,139.3427,139.3522,4935.0
2018-07-09 13:45:00,147.07,147.12,147.07,147.12,9034.0,139.3522,139.3996,139.3522,139.3996,9034.0
2018-07-09 13:50:00,147.13,147.19,147.12,147.19,7109.0,139.4091,139.4659,139.3996,139.4659,7109.0
2018-07-09 13:55:00,147.2,147.21,147.16,147.21,5820.0,139.4754,139.4849,139.4375,139.4849,5820.0
2018-07-09 14:00:00,147.2,147.21,147.15,147.19,7025.0,139.4754,139.4849,139.428,139.4659,7025.0
2018-07-09 14:05:00,147.18,147.18,147.12,147.13,9973.0,139.4564,139.4564,139.3996,139.4091,9973.0
2018-07-09 14:10:00,147.12,147.17,147.11,147.16,11906.0,139.3996,139.447,139.3901,139.4375,11906.0
2018-07-09 14:15:00,147.16,147.21,147.16,147.2,6304.0,139.4375,139.4849,139.4375,139.4754,6304.0
2018-07-09 14:20:00,147.21,147.22,147.16,147.18,9360.0,139.4849,139.4943,139.4375,139.4564,9360.0
2018-07-09 14:25:00,147.19,147.23,147.19,147.21,15228.0,139.4659,139.5038,139.4659,139.4849,15228.0
2018-07-09 14:30:00,147.2,147.24,147.19,147.21,14604.0,139.4754,139.5133,139.4659,139.4849,14604.0
2018-07-09 14:35:00,147.22,147.25,147.21,147.24,37207.0,139.4943,139.5228,139.4849,139.5133,37207.0
2018-07-09 14:40:00,147.23,147.31,147.23,147.29,29508.0,139.5038,139.5796,139.5038,139.5607,29508.0
2018-07-09 14:45:00,147.28,147.28,147.25,147.25,7100.0,139.5512,139.5512,139.5228,139.5228,7100.0
2018-07-09 14:50:00,147.26,147.3,147.26,147.28,20026.0,139.5322,139.5701,139.5322,139.5512,20026.0
2018-07-09 14:55:00,147.28,147.36,147.27,147.34,12526.0,139.5512,139.627,139.5417,139.608,12526.0
2018-07-09 15:00:00,147.34,147.38,147.29,147.29,17217.0,139.608,139.6459,139.5607,139.5607,17217.0
2018-07-09 15:05:00,147.28,147.35,147.26,147.34,20028.0,139.5512,139.6175,139.5322,139.608,20028.0
2018-07-09 15:10:00,147.34,147.36,147.33,147.35,6898.0,139.608,139.627,139.5986,139.6175,6898.0
2018-07-09 15:15:00,147.33,147.33,147.2,147.24,13681.0,139.5986,139.5986,139.4754,139.5133,13681.0
2018-07-09 15:20:00,147.25,147.27,147.23,147.27,11275.0,139.5228,139.5417,139.5038,139.5417,11275.0
2018-07-09 15:25:00,147.27,147.3,147.26,147.3,19668.0,139.5417,139.5701,139.5322,139.5701,19668.0
2018-07-09 15:30:00,147.3,147.33,147.26,147.32,34983.0,139.5701,139.5986,139.5322,139.5891,34983.0
2018-07-09 15:35:00,147.33,147.37,147.29,147.37,23256.0,139.5986,139.6365,139.5607,139.6365,23256.0
2018-07-09 15:40:00,147.36,147.44,147.35,147.44,22736.0,139.627,139.7028,139.6175,139.7028,22736.0
2018-07-09 15:45:00,147.44,147.48,147.4,147.47,19615.0,139.7028,139.7407,139.6649,139.7312,19615.0
2018-07-09 15:50:00,147.47,147.47,147.38,147.43,23868.0,139.7312,139.7312,139.6459,139.6933,23868.0
2018-07-09 15:55:00,147.42,147.49,147.41,147.48,46958.0,139.6838,139.7502,139.6744,139.7407,46958.0
2018-07-10 09:30:00,147.77,147.79,147.53,147.65,26290.0,140.0155,140.0344,139.7881,139.9018,26290.0
2018-07-10 09:35:00,147.69,147.84,147.69,147.83,12946.0,139.9397,140.0818,139.9397,140.0723,12946.0
2018-07-10 09:40:00,147.83,147.88,147.7,147.86,5228.0,140.0723,140.1197,139.9491,140.1007,5228.0
2018-07-10 09:45:00,147.9,147.91,147.68,147.71,19528.0,140.1386,140.1481,139.9302,139.9586,19528.0
2018-07-10 09:50:00,147.65,147.74,147.58,147.64,14918.0,139.9018,139.987,139.8354,139.8923,14918.0
2018-07-10 09:55:00,147.64,147.77,147.64,147.76,12707.0,139.8923,140.0155,139.8923,140.006,12707.0
2018-07-10 10:00:00,147.81,147.86,147.71,147.82,7846.0,140.0534,140.1007,139.9586,140.0628,7846.0
2018-07-10 10:05:00,147.77,147.86,147.74,147.77,7634.0,140.0155,140.1007,139.987,140.0155,7634.0
2018-07-10 10:10:00,147.77,147.83,147.71,147.72,9870.0,140.0155,140.0723,139.9586,139.9681,9870.0
2018-07-10 10:15:00,147.75,147.83,147.75,147.83,5737.0,139.9965,140.0723,139.9965,140.0723,5737.0
2018-07-10 10:20:00,147.82,147.88,147.8,147.83,4036.0,140.0628,140.1197,140.0439,140.0723,4036.0
2018-07-10 10:25:00,147.83,147.85,147.74,147.82,8204.0,140.0723,140.0913,139.987,140.0628,8204.0
2018-07-10 10:30:00,147.82,147.93,147.82,147.89,3206.0,140.0628,140.1671,140.0628,140.1292,3206.0
2018-07-10 10:35:00,147.9,147.99,147.89,147.99,6369.0,140.1386,140.2239,140.1292,140.2239,6369.0
2018-07-10 10:40:00,148.0,148.03,147.96,148.03,2489.0,140.2334,140.2618,140.1955,140.2618,2489.0
2018-07-10 10:45:00,148.05,148.07,147.91,147.95,10413.0,140.2808,140.2997,140.1481,140.186,10413.0
2018-07-10 10:50:00,147.95,147.97,147.88,147.94,9808.0,140.186,140.205,140.1197,140.1765,9808.0
2018-07-10 10:55:00,147.95,148.01,147.93,147.97,9488.0,140.186,140.2429,140.1671,140.205,9488.0
2018-07-10 11:00:00,147.99,148.07,147.99,148.03,10919.0,140.2239,140.2997,140.2239,140.2618,10919.0
2018-07-10 11:05:00,148.01,148.08,148.0,148.01,14858.0,140.2429,140.3092,140.2334,140.2429,14858.0
2018-07-10 11:10:00,148.01,148.01,147.82,147.83,10009.0,140.2429,140.2429,140.0628,140.0723,10009.0
2018-07-10 11:15:00,147.85,147.93,147.83,147.9,6820.0,140.0913,140.1671,140.0723,140.1386,6820.0
2018-07-10 11:20:00,147.92,147.93,147.74,147.75,50555.0,140.1576,140.1671,139.987,139.9965,50555.0
2018-07-10 11:25:00,147.75,147.81,147.73,147.78,25354.0,139.9965,140.0534,139.9776,140.0249,25354.0
2018-07-10 11:30:00,147.76,147.8,147.74,147.76,28477.0,140.006,140.0439,139.987,140.006,28477.0
2018-07-10 11:35:00,147.77,147.87,147.77,147.86,27787.0,140.0155,140.1102,140.0155,140.1007,27787.0
2018-07-10 11:40:00,147.87,147.94,147.87,147.93,9692.0,140.1102,140.1765,140.1102,140.1671,9692.0
2018-07-10 11:45:00,147.91,147.99,147.9,147.94,15019.0,140.1481,140.2239,140.1386,140.1765,15019.0
2018-07-10 11:50:00,147.95,147.97,147.94,147.96,10207.0,140.186,140.205,140.1765,140.1955,10207.0
2018-07-10 11:55:00,147.94,148.02,147.92,148.02,6881.0,140.1765,140.2523,140.1576,140.2523,6881.0
2018-07-10 12:00:00,148.0,148.02,147.96,147.96,11645.0,140.2334,140.2523,140.1955,140.1955,11645.0
2018-07-10 12:05:00,147.96,147.96,147.88,147.89,11724.0,140.1955,140.1955,140.1197,140.1292,11724.0
2018-07-10 12:10:00,147.9,147.95,147.9,147.95,8685.0,140.1386,140.186,140.1386,140.186,8685.0
2018-07-10 12:15:00,147.94,147.97,147.92,147.94,11638.0,140.1765,140.205,140.1576,140.1765,11638.0
2018-07-10 12:20:00,147.96,147.97,147.91,147.91,6809.0,140.1955,140.205,140.1481,140.1481,6809.0
2018-07-10 12:25:00,147.89,148.02,147.89,147.99,18243.0,140.1292,140.2523,140.1292,140.2239,18243.0
2018-07-10 12:30:00,147.99,148.03,147.97,148.01,8638.0,140.2239,140.2618,140.205,140.2429,8638.0
2018-07-10 12:35:00,148.02,148.02,147.94,148.0,12060.0,140.2523,140.2523,140.1765,140.2334,12060.0
2018-07-10 12:40:00,148.0,148.01,147.93,147.95,18998.0,140.2334,140.2429,140.1671,140.186,18998.0
2018-07-10 12:45:00,147.95,147.97,147.91,147.92,10797.0,140.186,140.205,140.1481,140.1576,10797.0
2018-07-10 12:50:00,147.91,147.91,147.88,147.91,4682.0,140.1481,140.1481,140.1197,140.1481,4682.0
2018-07-10 12:55:00,147.91,147.93,147.88,147.91,16285.0,140.1481,140.1671,140.1197,140.1481,16285.0
2018-07-10 13:00:00,147.92,147.95,147.9,147.94,6410.0,140.1576,140.186,140.1386,140.1765,6410.0
2018-07-10 13:05:00,147.94,147.94,147.81,147.82,5711.0,140.1765,140.1765,140.0534,140.0628,5711.0
2018-07-10 13:10:00,147.82,147.89,147.76,147.85,19719.0,140.0628,140.1292,140.006,140.0913,19719.0
2018-07-10 13:15:00,147.85,147.86,147.76,147.81,12940.0,140.0913,140.1007,140.006,140.0534,12940.0
2018-07-10 13:20:00,147.81,147.83,147.78,147.78,12362.0,140.0534,140.0723,140.0249,140.0249,12362.0
2018-07-10 13:25:00,147.77,147.81,147.76,147.78,8460.0,140.0155,140.0534,140.006,140.0249,8460.0
2018-07-10 13:30:00,147.76,147.76,147.66,147.67,10133.0,140.006,140.006,139.9112,139.9207,10133.0
2018-07-10 13:35:00,147.65,147.67,147.57,147.58,19779.0,139.9018,139.9207,139.826,139.8354,19779.0
2018-07-10 13:40:00,147.56,147.62,147.55,147.6,9511.0,139.8165,139.8733,139.807,139.8544,9511.0
2018-07-10 13:45:00,147.59,147.6,147.44,147.46,12092.0,139.8449,139.8544,139.7028,139.7217,12092.0
2018-07-10 13:50:00,147.45,147.53,147.44,147.53,11737.0,139.7123,139.7881,139.7028,139.7881,11737.0
2018-07-10 13:55:00,147.54,147.65,147.54,147.63,19125.0,139.7975,139.9018,139.7975,139.8828,19125.0
2018-07-10 14:00:00,147.63,147.7,147.63,147.7,19314.0,139.8828,139.9491,139.8828,139.9491,19314.0
2018-07-10 14:05:00,147.7,147.73,147.67,147.71,18344.0,139.9491,139.9776,139.9207,139.9586,18344.0
2018-07-10 14:10:00,147.71,147.77,147.71,147.73,22620.0,139.9586,140.0155,139.9586,139.9776,22620.0
2018-07-10 14:15:00,147.74,147.74,147.66,147.71,16344.0,139.987,139.987,139.9112,139.9586,16344.0
2018-07-10 14:20:00,147.7,147.72,147.68,147.69,29019.0,139.9491,139.9681,139.9302,139.9397,29019.0
2018-07-10 14:25:00,147.7,147.81,147.69,147.75,21060.0,139.9491,140.0534,139.9397,139.9965,21060.0
2018-07-10 14:30:00,147.77,147.8,147.75,147.78,15971.0,140.0155,140.0439,139.9965,140.0249,15971.0
2018-07-10 14:35:00,147.78,147.8,147.75,147.79,21559.0,140.0249,140.0439,139.9965,140.0344,21559.0
2018-07-10 14:40:00,147.77,147.82,147.74,147.75,14459.0,140.0155,140.0628,139.987,139.9965,14459.0
2018-07-10 14:45:00,147.72,147.81,147.7,147.81,15950.0,139.9681,140.0534,139.9491,140.0534,15950.0
2018-07-10 14:50:00,147.81,147.82,147.77,147.78,14635.0,140.0534,140.0628,140.0155,140.0249,14635.0
2018-07-10 14:55:00,147.78,147.89,147.77,147.87,20149.0,140.0249,140.1292,140.0155,140.1102,20149.0
2018-07-10 15:00:00,147.89,147.89,147.82,147.86,18601.0,140.1292,140.1292,140.0628,140.1007,18601.0
2018-07-10 15:05:00,147.85,147.88,147.83,147.87,13957.0,140.0913,140.1197,140.0723,140.1102,13957.0
2018-07-10 15:10:00,147.88,147.91,147.86,147.89,17448.0,140.1197,140.1481,140.1007,140.1292,17448.0
2018-07-10 15:15:00,147.88,147.91,147.86,147.89,14702.0,140.1197,140.1481,140.1007,140.1292,14702.0
2018-07-10 15:20:00,147.89,147.91,147.87,147.89,12309.0,140.1292,140.1481,140.1102,140.1292,12309.0
2018-07-10 15:25:00,147.89,147.89,147.79,147.82,31604.0,140.1292,140.1292,140.0344,140.0628,31604.0
2018-07-10 15:30:00,147.82,147.89,147.82,147.88,20113.0,140.0628,140.1292,140.0628,140.1197,20113.0
2018-07-10 15:35:00,147.88,147.92,147.85,147.89,17003.0,140.1197,140.1576,140.0913,140.1292,17003.0
2018-07-10 15:40:00,147.9,147.9,147.79,147.79,45192.0,140.1386,140.1386,140.0344,140.0344,45192.0
2018-07-10 15:45:00,147.79,147.79,147.7,147.75,86116.0,140.0344,140.0344,139.9491,139.9965,86116.0
2018-07-10 15:50:00,147.75,147.87,147.75,147.87,36050.0,139.9965,140.1102,139.9965,140.1102,36050.0
2018-07-10 15:55:00,147.87,147.92,147.82,147.85,129332.0,140.1102,140.1576,140.0628,140.0913,129332.0
2018-07-11 09:30:00,146.99,147.09,146.81,147.03,53612.0,139.2764,139.3712,139.1058,139.3143,53612.0
2018-07-11 09:35:00,147.1,147.28,147.09,147.23,24603.0,139.3806,139.5512,139.3712,139.5038,24603.0
2018-07-11 09:40:00,147.21,147.22,147.08,147.08,18211.0,139.4849,139.4943,139.3617,139.3617,18211.0
2018-07-11 09:45:00,147.08,147.15,146.99,147.07,67438.0,139.3617,139.428,139.2764,139.3522,67438.0
2018-07-11 09:50:00,147.07,147.25,147.06,147.23,49459.0,139.3522,139.5228,139.3427,139.5038,49459.0
2018-07-11 09:55:00,147.23,147.25,147.12,147.18,24487.0,139.5038,139.5228,139.3996,139.4564,24487.0
2018-07-11 10:00:00,147.2,147.43,147.16,147.4,21680.0,139.4754,139.6933,139.4375,139.6649,21680.0
2018-07-11 10:05:00,147.37,147.41,147.32,147.36,6099.0,139.6365,139.6744,139.5891,139.627,6099.0
2018-07-11 10:10:00,147.29,147.31,147.21,147.31,6380.0,139.5607,139.5796,139.4849,139.5796,6380.0
2018-07-11 10:15:00,147.31,147.48,147.29,147.48,13042.0,139.5796,139.7407,139.5607,139.7407,13042.0
2018-07-11 10:20:00,147.5,147.56,147.47,147.54,23271.0,139.7596,139.8165,139.7312,139.7975,23271.0
2018-07-11 10:25:00,147.57,147.62,147.53,147.6,10561.0,139.826,139.8733,139.7881,139.8544,10561.0
2018-07-11 10:30:00,147.61,147.65,147.54,147.58,10986.0,139.8639,139.9018,139.7975,139.8354,10986.0
2018-07-11 10:35:00,147.53,147.59,147.52,147.55,5554.0,139.7881,139.8449,139.7786,139.807,5554.0
2018-07-11 10:40:00,147.54,147.54,147.45,147.47,23795.0,139.7975,139.7975,139.7123,139.7312,23795.0
2018-07-11 10:45:00,147.44,147.44,147.29,147.36,16021.0,139.7028,139.7028,139.5607,139.627,16021.0
2018-07-11 10:50:00,147.35,147.39,147.33,147.36,5876.0,139.6175,139.6554,139.5986,139.627,5876.0
2018-07-11 10:55:00,147.35,147.48,147.35,147.48,5148.0,139.6175,139.7407,139.6175,139.7407,5148.0
2018-07-11 11:00:00,147.49,147.61,147.47,147.49,10675.0,139.7502,139.8639,139.7312,139.7502,10675.0
2018-07-11 11:05:00,147.5,147.56,147.46,147.48,3367.0,139.7596,139.8165,139.7217,139.7407,3367.0
2018-07-11 11:10:00,147.47,147.47,147.33,147.33,33027.0,139.7312,139.7312,139.5986,139.5986,33027.0
2018-07-11 11:15:00,147.32,147.38,147.27,147.3,20385.0,139.5891,139.6459,139.5417,139.5701,20385.0
2018-07-11 11:20:00,147.31,147.31,147.16,147.26,33760.0,139.5796,139.5796,139.4375,139.5322,33760.0
2018-07-11 11:25:00,147.27,147.27,147.14,147.16,17089.0,139.5417,139.5417,139.4185,139.4375,17089.0
2018-07-11 11:30:00,147.1,147.13,147.05,147.11,13310.0,139.3806,139.4091,139.3332,139.3901,13310.0
2018-07-11 11:35:00,147.14,147.28,147.14,147.21,10359.0,139.4185,139.5512,139.4185,139.4849,10359.0
2018-07-11 11:40:00,147.18,147.24,147.04,147.04,5260.0,139.4564,139.5133,139.3238,139.3238,5260.0
2018-07-11 11:45:00,147.05,147.14,146.98,147.13,6421.0,139.3332,139.4185,139.2669,139.4091,6421.0
2018-07-11 11:50:00,147.15,147.2,147.11,147.11,13202.0,139.428,139.4754,139.3901,139.3901,13202.0
2018-07-11 11:55:00,147.1,147.25,147.04,147.04,6697.0,139.3806,139.5228,139.3238,139.3238,6697.0
2018-07-11 12:00:00,147.04,147.11,146.99,147.03,21594.0,139.3238,139.3901,139.2764,139.3143,21594.0
2018-07-11 12:05:00,147.05,147.09,147.01,147.01,8169.0,139.3332,139.3712,139.2953,139.2953,8169.0
2018-07-11 12:10:00,147.01,147.11,146.99,147.06,6091.0,139.2953,139.3901,139.2764,139.3427,6091.0
2018-07-11 12:15:00,147.04,147.13,146.96,147.08,7650.0,139.3238,139.4091,139.248,139.3617,7650.0
2018-07-11 12:20:00,147.07,147.15,147.05,147.08,22324.0,139.3522,139.428,139.3332,139.3617,22324.0
2018-07-11 12:25:00,147.08,147.14,147.05,147.13,6709.0,139.3617,139.4185,139.3332,139.4091,6709.0
2018-07-11 12:30:00,147.11,147.28,147.11,147.25,22853.0,139.3901,139.5512,139.3901,139.5228,22853.0
2018-07-11 12:35:00,147.24,147.28,147.23,147.25,5557.0,139.5133,139.5512,139.5038,139.5228,5557.0
2018-07-11 12:40:00,147.26,147.28,147.23,147.23,8045.0,139.5322,139.5512,139.5038,139.5038,8045.0
2018-07-11 12:45:00,147.19,147.31,147.15,147.25,10334.0,139.4659,139.5796,139.428,139.5228,10334.0
2018-07-11 12:50:00,147.24,147.25,147.18,147.18,12225.0,139.5133,139.5228,139.4564,139.4564,12225.0
2018-07-11 12:55:00,147.19,147.19,147.06,147.11,5324.0,139.4659,139.4659,139.3427,139.3901,5324.0
2018-07-11 13:00:00,147.12,147.19,147.11,147.12,32327.0,139.3996,139.4659,139.3901,139.3996,32327.0
2018-07-11 13:05:00,147.12,147.17,147.07,147.09,5280.0,139.3996,139.447,139.3522,139.3712,5280.0
2018-07-11 13:10:00,147.08,147.12,147.01,147.11,37106.0,139.3617,139.3996,139.2953,139.3901,37106.0
2018-07-11 13:15:00,147.11,147.2,147.11,147.2,3980.0,139.3901,139.4754,139.3901,139.4754,3980.0
2018-07-11 13:20:00,147.18,147.37,147.17,147.36,9109.0,139.4564,139.6365,139.447,139.627,9109.0
2018-07-11 13:25:00,147.36,147.41,147.32,147.34,10956.0,139.627,139.6744,139.5891,139.608,10956.0
2018-07-11 13:30:00,147.35,147.45,147.35,147.38,24700.0,139.6175,139.7123,139.6175,139.6459,24700.0
2018-07-11 13:35:00,147.35,147.36,147.29,147.33,6631.0,139.6175,139.627,139.5607,139.5986,6631.0
2018-07-11 13:40:00,147.31,147.36,147.27,147.31,15556.0,139.5796,139.627,139.5417,139.5796,15556.0
2018-07-11 13:45:00,147.33,147.33,147.23,147.24,9668.0,139.5986,139.5986,139.5038,139.5133,9668.0
2018-07-11 13:50:00,147.22,147.22,147.13,147.16,13400.0,139.4943,139.4943,139.4091,139.4375,13400.0
2018-07-11 13:55:00,147.16,147.19,147.13,147.14,14578.0,139.4375,139.4659,139.4091,139.4185,14578.0
2018-07-11 14:00:00,147.12,147.28,147.12,147.19,11255.0,139.3996,139.5512,139.3996,139.4659,11255.0
2018-07-11 14:05:00,147.2,147.25,147.11,147.13,7704.0,139.4754,139.5228,139.3901,139.4091,7704.0
2018-07-11 14:10:00,147.08,147.08,146.93,146.96,14577.0,139.3617,139.3617,139.2195,139.248,14577.0
2018-07-11 14:15:00,146.97,147.06,146.96,147.06,3519.0,139.2574,139.3427,139.248,139.3427,3519.0
2018-07-11 14:20:00,147.05,147.2,147.05,147.17,20070.0,139.3332,139.4754,139.3332,139.447,20070.0
2018-07-11 14:25:00,147.18,147.27,147.16,147.24,23728.0,139.4564,139.5417,139.4375,139.5133,23728.0
2018-07-11 14:30:00,147.24,147.32,147.24,147.28,10581.0,139.5133,139.5891,139.5133,139.5512,10581.0
2018-07-11 14:35:00,147.28,147.32,147.24,147.29,7445.0,139.5512,139.5891,139.5133,139.5607,7445.0
2018-07-11 14:40:00,147.27,147.34,147.21,147.34,8429.0,139.5417,139.608,139.4849,139.608,8429.0
2018-07-11 14:45:00,147.34,147.36,147.29,147.31,12063.0,139.608,139.627,139.5607,139.5796,12063.0
2018-07-11 14:50:00,147.31,147.33,147.27,147.31,8673.0,139.5796,139.5986,139.5417,139.5796,8673.0
2018-07-11 14:55:00,147.31,147.33,147.22,147.26,9560.0,139.5796,139.5986,139.4943,139.5322,9560.0
2018-07-11 15:00:00,147.26,147.3,147.2,147.27,15253.0,139.5322,139.5701,139.4754,139.5417,15253.0
2018-07-11 15:05:00,147.32,147.38,147.3,147.37,7875.0,139.5891,139.6459,139.5701,139.6365,7875.0
2018-07-11 15:10:00,147.37,147.4,147.27,147.29,43295.0,139.6365,139.6649,139.5417,139.5607,43295.0
2018-07-11 15:15:00,147.29,147.31,147.18,147.22,14499.0,139.5607,139.5796,139.4564,139.4943,14499.0
2018-07-11 15:20:00,147.24,147.24,147.13,147.22,20938.0,139.5133,139.5133,139.4091,139.4943,20938.0
2018-07-11 15:25:00,147.19,147.23,147.14,147.15,20632.0,139.4659,139.5038,139.4185,139.428,20632.0
2018-07-11 15:30:00,147.17,147.27,147.16,147.24,25296.0,139.447,139.5417,139.4375,139.5133,25296.0
2018-07-11 15:35:00,147.28,147.36,147.25,147.3,13982.0,139.5512,139.627,139.5228,139.5701,13982.0
2018-07-11 15:40:00,147.29,147.3,147.24,147.24,7380.0,139.5607,139.5701,139.5133,139.5133,7380.0
2018-07-11 15:45:00,147.28,147.38,147.27,147.34,8613.0,139.5512,139.6459,139.5417,139.608,8613.0
2018-07-11 15:50:00,147.34,147.34,147.17,147.22,26680.0,139.608,139.608,139.447,139.4943,26680.0
2018-07-11 15:55:00,147.22,147.27,147.1,147.12,56000.0,139.4943,139.5417,139.3806,139.3996,56000.0
2018-07-12 09:30:00,147.91,147.99,147.81,147.94,22693.0,140.1481,140.2239,140.0534,140.1765,22693.0
2018-07-12 09:35:00,147.97,148.03,147.96,148.0,1950.0,140.205,140.2618,140.1955,140.2334,1950.0
2018-07-12 09:40:00,147.98,148.01,147.86,147.88,6510.0,140.2144,140.2429,140.1007,140.1197,6510.0
2018-07-12 09:45:00,147.87,147.89,147.73,147.81,8026.0,140.1102,140.1292,139.9776,140.0534,8026.0
2018-07-12 09:50:00,147.81,148.01,147.81,147.99,13413.0,140.0534,140.2429,140.0534,140.2239,13413.0
2018-07-12 09:55:00,147.98,148.09,147.97,148.07,23070.0,140.2144,140.3187,140.205,140.2997,23070.0
2018-07-12 10:00:00,148.1,148.19,148.09,148.19,5862.0,140.3281,140.4134,140.3187,140.4134,5862.0
2018-07-12 10:05:00,148.16,148.24,148.15,148.23,10138.0,140.385,140.4608,140.3755,140.4513,10138.0
2018-07-12 10:10:00,148.23,148.23,148.15,148.16,3172.0,140.4513,140.4513,140.3755,140.385,3172.0
2018-07-12 10:15:00,148.14,148.23,148.14,148.2,11341.0,140.366,140.4513,140.366,140.4229,11341.0
2018-07-12 10:20:00,148.22,148.24,148.15,148.17,11159.0,140.4419,140.4608,140.3755,140.3945,11159.0
2018-07-12 10:25:00,148.16,148.41,148.14,148.39,10980.0,140.385,140.6219,140.366,140.6029,10980.0
2018-07-12 10:30:00,148.42,148.45,148.38,148.42,13547.0,140.6314,140.6598,140.5935,140.6314,13547.0
2018-07-12 10:35:00,148.41,148.46,148.37,148.38,4835.0,140.6219,140.6693,140.584,140.5935,4835.0
2018-07-12 10:40:00,148.42,148.45,148.33,148.35,3305.0,140.6314,140.6598,140.5461,140.565,3305.0
2018-07-12 10:45:00,148.36,148.36,148.3,148.3,1759.0,140.5745,140.5745,140.5177,140.5177,1759.0
2018-07-12 10:50:00,148.3,148.37,148.28,148.31,5070.0,140.5177,140.584,140.4987,140.5271,5070.0
2018-07-12 10:55:00,148.29,148.35,148.22,148.29,7798.0,140.5082,140.565,140.4419,140.5082,7798.0
2018-07-12 11:00:00,148.29,148.47,148.29,148.46,1975.0,140.5082,140.6787,140.5082,140.6693,1975.0
2018-07-12 11:05:00,148.46,148.47,148.44,148.46,7017.0,140.6693,140.6787,140.6503,140.6693,7017.0
2018-07-12 11:10:00,148.46,148.51,148.41,148.51,5115.0,140.6693,140.7166,140.6219,140.7166,5115.0
2018-07-12 11:15:00,148.48,148.51,148.46,148.5,6472.0,140.6882,140.7166,140.6693,140.7072,6472.0
2018-07-12 11:20:00,148.5,148.5,148.43,148.46,2719.0,140.7072,140.7072,140.6408,140.6693,2719.0
2018-07-12 11:25:00,148.43,148.54,148.4,148.52,8803.0,140.6408,140.7451,140.6124,140.7261,8803.0
2018-07-12 11:30:00,148.52,148.54,148.49,148.53,5651.0,140.7261,140.7451,140.6977,140.7356,5651.0
2018-07-12 11:35:00,148.48,148.48,148.35,148.46,6296.0,140.6882,140.6882,140.565,140.6693,6296.0
2018-07-12 11:40:00,148.46,148.46,148.39,148.45,6862.0,140.6693,140.6693,140.6029,140.6598,6862.0
2018-07-12 11:45:00,148.45,148.57,148.43,148.56,5569.0,140.6598,140.7735,140.6408,140.764,5569.0
2018-07-12 11:50:00,148.56,148.59,148.52,148.59,5617.0,140.764,140.7924,140.7261,140.7924,5617.0
2018-07-12 11:55:00,148.58,148.73,148.55,148.69,21068.0,140.783,140.9251,140.7545,140.8872,21068.0
2018-07-12 12:00:00,148.71,148.76,148.71,148.73,4720.0,140.9061,140.9535,140.9061,140.9251,4720.0
2018-07-12 12:05:00,148.74,148.75,148.69,148.74,1422.0,140.9346,140.944,140.8872,140.9346,1422.0
2018-07-12 12:10:00,148.73,148.79,148.72,148.75,14363.0,140.9251,140.9819,140.9156,140.944,14363.0
2018-07-12 12:15:00,148.74,148.77,148.74,148.74,2751.0,140.9346,140.963,140.9346,140.9346,2751.0
2018-07-12 12:20:00,148.76,148.77,148.7,148.73,2152.0,140.9535,140.963,140.8967,140.9251,2152.0
2018-07-12 12:25:00,148.74,148.78,148.72,148.78,26519.0,140.9346,140.9725,140.9156,140.9725,26519.0
2018-07-12 12:30:00,148.76,148.81,148.76,148.76,4601.0,140.9535,141.0009,140.9535,140.9535,4601.0
2018-07-12 12:35:00,148.78,148.78,148.69,148.71,6446.0,140.9725,140.9725,140.8872,140.9061,6446.0
2018-07-12 12:40:00,148.71,148.71,148.54,148.63,70953.0,140.9061,140.9061,140.7451,140.8303,70953.0
2018-07-12 12:45:00,148.62,148.69,148.61,148.69,4972.0,140.8209,140.8872,140.8114,140.8872,4972.0
2018-07-12 12:50:00,148.69,148.78,148.69,148.78,10197.0,140.8872,140.9725,140.8872,140.9725,10197.0
2018-07-12 12:55:00,148.78,148.86,148.78,148.81,16441.0,140.9725,141.0483,140.9725,141.0009,16441.0
2018-07-12 13:00:00,148.82,148.89,148.8,148.85,14492.0,141.0104,141.0767,140.9914,141.0388,14492.0
2018-07-12 13:05:00,148.87,148.89,148.77,148.78,6817.0,141.0577,141.0767,140.963,140.9725,6817.0
2018-07-12 13:10:00,148.8,148.83,148.78,148.83,1772.0,140.9914,141.0198,140.9725,141.0198,1772.0
2018-07-12 13:15:00,148.81,148.83,148.78,148.83,22447.0,141.0009,141.0198,140.9725,141.0198,22447.0
2018-07-12 13:20:00,148.83,148.83,148.73,148.81,8677.0,141.0198,141.0198,140.9251,141.0009,8677.0
2018-07-12 13:25:00,148.82,148.91,148.82,148.91,13345.0,141.0104,141.0956,141.0104,141.0956,13345.0
2018-07-12 13:30:00,148.93,148.94,148.81,148.83,22238.0,141.1146,141.1241,141.0009,141.0198,22238.0
2018-07-12 13:35:00,148.82,148.9,148.8,148.9,9436.0,141.0104,141.0862,140.9914,141.0862,9436.0
2018-07-12 13:40:00,148.92,148.94,148.88,148.89,9591.0,141.1051,141.1241,141.0672,141.0767,9591.0
2018-07-12 13:45:00,148.88,148.93,148.83,148.87,7532.0,141.0672,141.1146,141.0198,141.0577,7532.0
2018-07-12 13:50:00,148.85,148.86,148.76,148.8,10035.0,141.0388,141.0483,140.9535,140.9914,10035.0
2018-07-12 13:55:00,148.77,148.8,148.67,148.7,17679.0,140.963,140.9914,140.8682,140.8967,17679.0
2018-07-12 14:00:00,148.7,148.79,148.69,148.71,3450.0,140.8967,140.9819,140.8872,140.9061,3450.0
2018-07-12 14:05:00,148.7,148.71,148.63,148.64,4719.0,140.8967,140.9061,140.8303,140.8398,4719.0
2018-07-12 14:10:00,148.64,148.7,148.64,148.68,9978.0,140.8398,140.8967,140.8398,140.8777,9978.0
2018-07-12 14:15:00,148.69,148.75,148.69,148.75,11406.0,140.8872,140.944,140.8872,140.944,11406.0
2018-07-12 14:20:00,148.75,148.81,148.75,148.8,23417.0,140.944,141.0009,140.944,140.9914,23417.0
2018-07-12 14:25:00,148.79,148.84,148.79,148.81,16101.0,140.9819,141.0293,140.9819,141.0009,16101.0
2018-07-12 14:30:00,148.81,148.82,148.75,148.81,6642.0,141.0009,141.0104,140.944,141.0009,6642.0
2018-07-12 14:35:00,148.82,148.82,148.72,148.77,8288.0,141.0104,141.0104,140.9156,140.963,8288.0
2018-07-12 14:40:00,148.78,148.79,148.72,148.72,17241.0,140.9725,140.9819,140.9156,140.9156,17241.0
2018-07-12 14:45:00,148.72,148.79,148.72,148.75,11836.0,140.9156,140.9819,140.9156,140.944,11836.0
2018-07-12 14:50:00,148.74,148.83,148.74,148.81,11391.0,140.9346,141.0198,140.9346,141.0009,11391.0
2018-07-12 14:55:00,148.8,148.83,148.77,148.82,4300.0,140.9914,141.0198,140.963,141.0104,4300.0
2018-07-12 15:00:00,148.82,148.9,148.82,148.89,7571.0,141.0104,141.0862,141.0104,141.0767,7571.0
2018-07-12 15:05:00,148.88,148.91,148.84,148.84,8070.0,141.0672,141.0956,141.0293,141.0293,8070.0
2018-07-12 15:10:00,148.84,148.85,148.71,148.78,12634.0,141.0293,141.0388,140.9061,140.9725,12634.0
2018-07-12 15:15:00,148.81,148.88,148.79,148.82,7709.0,141.0009,141.0672,140.9819,141.0104,7709.0
2018-07-12 15:20:00,148.82,148.82,148.64,148.67,15020.0,141.0104,141.0104,140.8398,140.8682,15020.0
2018-07-12 15:25:00,148.67,148.82,148.67,148.82,15619.0,140.8682,141.0104,140.8682,141.0104,15619.0
2018-07-12 15:30:00,148.83,148.85,148.81,148.83,15863.0,141.0198,141.0388,141.0009,141.0198,15863.0
2018-07-12 15:35:00,148.82,148.85,148.82,148.83,6815.0,141.0104,141.0388,141.0104,141.0198,6815.0
2018-07-12 15:40:00,148.84,148.9,148.8,148.82,32573.0,141.0293,141.0862,140.9914,141.0104,32573.0
2018-07-12 15:45:00,148.82,148.93,148.78,148.93,40880.0,141.0104,141.1146,140.9725,141.1146,40880.0
2018-07-12 15:50:00,148.92,148.93,148.84,148.9,86025.0,141.1051,141.1146,141.0293,141.0862,86025.0
2018-07-12 15:55:00,148.9,149.06,148.89,149.0,149209.0,141.0862,141.2378,141.0767,141.1809,149209.0
2018-07-13 09:30:00,148.96,149.22,148.96,149.18,28579.0,141.143,141.3894,141.143,141.3515,28579.0
2018-07-13 09:35:00,149.19,149.2,149.09,149.2,15330.0,141.3609,141.3704,141.2662,141.3704,15330.0
2018-07-13 09:40:00,149.19,149.2,149.07,149.07,24369.0,141.3609,141.3704,141.2472,141.2472,24369.0
2018-07-13 09:45:00,149.05,149.1,148.92,149.09,30275.0,141.2283,141.2757,141.1051,141.2662,30275.0
2018-07-13 09:50:00,149.12,149.12,148.83,148.84,9143.0,141.2946,141.2946,141.0198,141.0293,9143.0
2018-07-13 09:55:00,148.84,148.84,148.74,148.84,13434.0,141.0293,141.0293,140.9346,141.0293,13434.0
2018-07-13 10:00:00,148.83,149.01,148.82,149.0,19645.0,141.0198,141.1904,141.0104,141.1809,19645.0
2018-07-13 10:05:00,149.0,149.13,148.99,149.12,8962.0,141.1809,141.3041,141.1714,141.2946,8962.0
2018-07-13 10:10:00,149.14,149.18,149.11,149.13,17254.0,141.3136,141.3515,141.2851,141.3041,17254.0
2018-07-13 10:15:00,149.14,149.17,149.03,149.06,13304.0,141.3136,141.342,141.2093,141.2378,13304.0
2018-07-13 10:20:00,149.06,149.17,149.04,149.12,3904.0,141.2378,141.342,141.2188,141.2946,3904.0
2018-07-13 10:25:00,149.18,149.21,149.12,149.17,11401.0,141.3515,141.3799,141.2946,141.342,11401.0
2018-07-13 10:30:00,149.16,149.22,149.16,149.16,7536.0,141.3325,141.3894,141.3325,141.3325,7536.0
2018-07-13 10:35:00,149.19,149.25,149.16,149.25,12170.0,141.3609,141.4178,141.3325,141.4178,12170.0
2018-07-13 10:40:00,149.25,149.32,149.2,149.22,10506.0,141.4178,141.4841,141.3704,141.3894,10506.0
2018-07-13 10:45:00,149.24,149.29,149.2,149.2,51312.0,141.4083,141.4557,141.3704,141.3704,51312.0
2018-07-13 10:50:00,149.21,149.32,149.17,149.28,25493.0,141.3799,141.4841,141.342,141.4462,25493.0
2018-07-13 10:55:00,149.27,149.27,149.2,149.25,5628.0,141.4368,141.4368,141.3704,141.4178,5628.0
2018-07-13 11:00:00,149.24,149.29,149.22,149.26,7200.0,141.4083,141.4557,141.3894,141.4273,7200.0
2018-07-13 11:05:00,149.25,149.32,149.24,149.28,6057.0,141.4178,141.4841,141.4083,141.4462,6057.0
2018-07-13 11:10:00,149.29,149.37,149.28,149.34,10392.0,141.4557,141.5315,141.4462,141.5031,10392.0
2018-07-13 11:15:00,149.35,149.36,149.32,149.35,4917.0,141.5126,141.522,141.4841,141.5126,4917.0
2018-07-13 11:20:00,149.34,149.42,149.3,149.42,11467.0,141.5031,141.5789,141.4652,141.5789,11467.0
2018-07-13 11:25:00,149.43,149.44,149.39,149.4,4263.0,141.5884,141.5978,141.5505,141.5599,4263.0
2018-07-13 11:30:00,149.38,149.44,149.37,149.39,9085.0,141.541,141.5978,141.5315,141.5505,9085.0
2018-07-13 11:35:00,149.4,149.41,149.35,149.36,2504.0,141.5599,141.5694,141.5126,141.522,2504.0
2018-07-13 11:40:00,149.4,149.4,149.18,149.38,56011.0,141.5599,141.5599,141.3515,141.541,56011.0
2018-07-13 11:45:00,149.38,149.38,149.18,149.25,25454.0,141.541,141.541,141.3515,141.4178,25454.0
2018-07-13 11:50:00,149.29,149.3,149.26,149.28,2305.0,141.4557,141.4652,141.4273,141.4462,2305.0
2018-07-13 11:55:00,149.26,149.29,149.22,149.27,5149.0,141.4273,141.4557,141.3894,141.4368,5149.0
2018-07-13 12:00:00,149.33,149.33,149.22,149.3,5464.0,141.4936,141.4936,141.3894,141.4652,5464.0
2018-07-13 12:05:00,149.3,149.36,149.27,149.36,3125.0,141.4652,141.522,141.4368,141.522,3125.0
2018-07-13 12:10:00,149.37,149.38,149.32,149.36,2055.0,141.5315,141.541,141.4841,141.522,2055.0
2018-07-13 12:15:00,149.36,149.37,149.33,149.37,6621.0,141.522,141.5315,141.4936,141.5315,6621.0
2018-07-13 12:20:00,149.37,149.37,149.25,149.26,6678.0,141.5315,141.5315,141.4178,141.4273,6678.0
2018-07-13 12:25:00,149.27,149.3,149.25,149.3,5374.0,141.4368,141.4652,141.4178,141.4652,5374.0
2018-07-13 12:30:00,149.32,149.32,149.25,149.25,6685.0,141.4841,141.4841,141.4178,141.4178,6685.0
2018-07-13 12:35:00,149.27,149.28,149.25,149.25,6327.0,141.4368,141.4462,141.4178,141.4178,6327.0
2018-07-13 12:40:00,149.25,149.3,149.24,149.29,4883.0,141.4178,141.4652,141.4083,141.4557,4883.0
2018-07-13 12:45:00,149.3,149.33,149.28,149.28,3910.0,141.4652,141.4936,141.4462,141.4462,3910.0
2018-07-13 12:50:00,149.3,149.3,149.22,149.3,7825.0,141.4652,141.4652,141.3894,141.4652,7825.0
2018-07-13 12:55:00,149.29,149.34,149.28,149.31,10579.0,141.4557,141.5031,141.4462,141.4747,10579.0
2018-07-13 13:00:00,149.33,149.35,149.29,149.35,4599.0,141.4936,141.5126,141.4557,141.5126,4599.0
2018-07-13 13:05:00,149.32,149.33,149.28,149.29,12090.0,141.4841,141.4936,141.4462,141.4557,12090.0
2018-07-13 13:10:00,149.29,149.3,149.23,149.24,5158.0,141.4557,141.4652,141.3988,141.4083,5158.0
2018-07-13 13:15:00,149.2,149.21,149.2,149.21,1058.0,141.3704,141.3799,141.3704,141.3799,1058.0
2018-07-13 13:20:00,149.21,149.26,149.2,149.25,3852.0,141.3799,141.4273,141.3704,141.4178,3852.0
2018-07-13 13:25:00,149.26,149.29,149.24,149.28,3483.0,141.4273,141.4557,141.4083,141.4462,3483.0
2018-07-13 13:30:00,149.29,149.29,149.19,149.19,5891.0,141.4557,141.4557,141.3609,141.3609,5891.0
2018-07-13 13:35:00,149.18,149.22,149.17,149.2,4185.0,141.3515,141.3894,141.342,141.3704,4185.0
2018-07-13 13:40:00,149.2,149.22,149.19,149.21,1652.0,141.3704,141.3894,141.3609,141.3799,1652.0
2018-07-13 13:45:00,149.2,149.24,149.19,149.19,8495.0,141.3704,141.4083,141.3609,141.3609,8495.0
2018-07-13 13:50:00,149.2,149.25,149.2,149.25,10174.0,141.3704,141.4178,141.3704,141.4178,10174.0
2018-07-13 13:55:00,149.26,149.28,149.21,149.25,8345.0,141.4273,141.4462,141.3799,141.4178,8345.0
2018-07-13 14:00:00,149.24,149.24,149.19,149.21,8194.0,141.4083,141.4083,141.3609,141.3799,8194.0
2018-07-13 14:05:00,149.23,149.24,149.21,149.21,3821.0,141.3988,141.4083,141.3799,141.3799,3821.0
2018-07-13 14:10:00,149.22,149.28,149.22,149.27,2530.0,141.3894,141.4462,141.3894,141.4368,2530.0
2018-07-13 14:15:00,149.27,149.28,149.21,149.21,11084.0,141.4368,141.4462,141.3799,141.3799,11084.0
2018-07-13 14:20:00,149.21,149.25,149.21,149.22,3827.0,141.3799,141.4178,141.3799,141.3894,3827.0
2018-07-13 14:25:00,149.21,149.26,149.18,149.26,11047.0,141.3799,141.4273,141.3515,141.4273,11047.0
2018-07-13 14:30:00,149.24,149.24,149.21,149.22,3024.0,141.4083,141.4083,141.3799,141.3894,3024.0
2018-07-13 14:35:00,149.21,149.22,149.18,149.21,7525.0,141.3799,141.3894,141.3515,141.3799,7525.0
2018-07-13 14:40:00,149.23,149.26,149.22,149.23,14152.0,141.3988,141.4273,141.3894,141.3988,14152.0
2018-07-13 14:45:00,149.25,149.27,149.21,149.27,3020.0,141.4178,141.4368,141.3799,141.4368,3020.0
2018-07-13 14:50:00,149.27,149.33,149.27,149.33,4405.0,141.4368,141.4936,141.4368,141.4936,4405.0
2018-07-13 14:55:00,149.33,149.35,149.3,149.31,25972.0,141.4936,141.5126,141.4652,141.4747,25972.0
2018-07-13 15:00:00,149.31,149.37,149.3,149.37,27074.0,141.4747,141.5315,141.4652,141.5315,27074.0
2018-07-13 15:05:00,149.36,149.39,149.36,149.36,25199.0,141.522,141.5505,141.522,141.522,25199.0
2018-07-13 15:10:00,149.35,149.36,149.31,149.35,16578.0,141.5126,141.522,141.4747,141.5126,16578.0
2018-07-13 15:15:00,149.34,149.38,149.33,149.33,26145.0,141.5031,141.541,141.4936,141.4936,26145.0
2018-07-13 15:20:00,149.32,149.36,149.3,149.31,2380.0,141.4841,141.522,141.4652,141.4747,2380.0
2018-07-13 15:25:00,149.31,149.35,149.3,149.34,17798.0,141.4747,141.5126,141.4652,141.5031,17798.0
2018-07-13 15:30:00,149.32,149.41,149.32,149.39,10560.0,141.4841,141.5694,141.4841,141.5505,10560.0
2018-07-13 15:35:00,149.4,149.44,149.4,149.43,3894.0,141.5599,141.5978,141.5599,141.5884,3894.0
2018-07-13 15:40:00,149.45,149.45,149.35,149.35,13011.0,141.6073,141.6073,141.5126,141.5126,13011.0
2018-07-13 15:45:00,149.35,149.37,149.33,149.33,25146.0,141.5126,141.5315,141.4936,141.4936,25146.0
2018-07-13 15:50:00,149.34,149.4,149.31,149.36,56909.0,141.5031,141.5599,141.4747,141.522,56909.0
2018-07-13 15:55:00,149.37,149.42,149.32,149.34,56908.0,141.5315,141.5789,141.4841,141.5031,56908.0
2018-07-16 09:30:00,149.45,149.49,149.34,149.43,15190.0,141.6073,141.6452,141.5031,141.5884,15190.0
2018-07-16 09:35:00,149.4,149.43,149.29,149.35,3111.0,141.5599,141.5884,141.4557,141.5126,3111.0
2018-07-16 09:40:00,149.36,149.36,149.18,149.31,2391.0,141.522,141.522,141.3515,141.4747,2391.0
2018-07-16 09:45:00,149.3,149.3,149.04,149.19,16584.0,141.4652,141.4652,141.2188,141.3609,16584.0
2018-07-16 09:50:00,149.19,149.27,149.13,149.24,11497.0,141.3609,141.4368,141.3041,141.4083,11497.0
2018-07-16 09:55:00,149.23,149.26,149.16,149.21,13105.0,141.3988,141.4273,141.3325,141.3799,13105.0
2018-07-16 10:00:00,149.21,149.32,149.21,149.26,14821.0,141.3799,141.4841,141.3799,141.4273,14821.0
2018-07-16 10:05:00,149.29,149.32,149.19,149.2,16732.0,141.4557,141.4841,141.3609,141.3704,16732.0
2018-07-16 10:10:00,149.23,149.25,149.14,149.15,6546.0,141.3988,141.4178,141.3136,141.323,6546.0
2018-07-16 10:15:00,149.15,149.2,149.12,149.19,14225.0,141.323,141.3704,141.2946,141.3609,14225.0
2018-07-16 10:20:00,149.17,149.2,149.0,149.0,6888.0,141.342,141.3704,141.1809,141.1809,6888.0
2018-07-16 10:25:00,149.05,149.16,149.05,149.16,13582.0,141.2283,141.3325,141.2283,141.3325,13582.0
2018-07-16 10:30:00,149.17,149.24,149.12,149.2,10551.0,141.342,141.4083,141.2946,141.3704,10551.0
2018-07-16 10:35:00,149.2,149.24,149.17,149.21,12814.0,141.3704,141.4083,141.342,141.3799,12814.0
2018-07-16 10:40:00,149.2,149.2,149.09,149.1,35125.0,141.3704,141.3704,141.2662,141.2757,35125.0
2018-07-16 10:45:00,149.09,149.09,148.97,148.98,8703.0,141.2662,141.2662,141.1525,141.162,8703.0
2018-07-16 10:50:00,148.97,149.0,148.93,148.97,11065.0,141.1525,141.1809,141.1146,141.1525,11065.0
2018-07-16 10:55:00,148.97,148.97,148.88,148.89,21551.0,141.1525,141.1525,141.0672,141.0767,21551.0
2018-07-16 11:00:00,148.84,148.96,148.83,148.93,8115.0,141.0293,141.143,141.0198,141.1146,8115.0
2018-07-16 11:05:00,148.92,148.96,148.89,148.95,3584.0,141.1051,141.143,141.0767,141.1335,3584.0
2018-07-16 11:10:00,148.92,149.0,148.92,148.98,4051.0,141.1051,141.1809,141.1051,141.162,4051.0
2018-07-16 11:15:00,148.97,149.03,148.97,149.03,10272.0,141.1525,141.2093,141.1525,141.2093,10272.0
2018-07-16 11:20:00,149.03,149.07,149.02,149.05,6866.0,141.2093,141.2472,141.1999,141.2283,6866.0
2018-07-16 11:25:00,149.05,149.06,149.0,149.03,5903.0,141.2283,141.2378,141.1809,141.2093,5903.0
2018-07-16 11:30:00,149.03,149.04,149.01,149.01,10075.0,141.2093,141.2188,141.1904,141.1904,10075.0
2018-07-16 11:35:00,148.99,149.07,148.98,149.07,4316.0,141.1714,141.2472,141.162,141.2472,4316.0
2018-07-16 11:40:00,149.07,149.11,149.05,149.07,9235.0,141.2472,141.2851,141.2283,141.2472,9235.0
2018-07-16 11:45:00,149.07,149.07,148.93,148.99,9038.0,141.2472,141.2472,141.1146,141.1714,9038.0
2018-07-16 11:50:00,149.02,149.05,149.01,149.02,9008.0,141.1999,141.2283,141.1904,141.1999,9008.0
2018-07-16 11:55:00,149.02,149.07,149.02,149.03,6966.0,141.1999,141.2472,141.1999,141.2093,6966.0
2018-07-16 12:00:00,149.03,149.03,148.95,148.95,14139.0,141.2093,141.2093,141.1335,141.1335,14139.0
2018-07-16 12:05:00,148.94,149.02,148.94,148.95,25038.0,141.1241,141.1999,141.1241,141.1335,25038.0
2018-07-16 12:10:00,148.97,148.98,148.91,148.98,5700.0,141.1525,141.162,141.0956,141.162,5700.0
2018-07-16 12:15:00,148.97,149.03,148.97,149.02,3400.0,141.1525,141.2093,141.1525,141.1999,3400.0
2018-07-16 12:20:00,149.05,149.17,149.04,149.16,19979.0,141.2283,141.342,141.2188,141.3325,19979.0
2018-07-16 12:25:00,149.16,149.2,149.16,149.19,16466.0,141.3325,141.3704,141.3325,141.3609,16466.0
2018-07-16 12:30:00,149.2,149.21,149.1,149.12,14460.0,141.3704,141.3799,141.2757,141.2946,14460.0
2018-07-16 12:35:00,149.12,149.14,149.1,149.13,6730.0,141.2946,141.3136,141.2757,141.3041,6730.0
2018-07-16 12:40:00,149.12,149.12,149.05,149.06,2265.0,141.2946,141.2946,141.2283,141.2378,2265.0
2018-07-16 12:45:00,149.07,149.07,149.01,149.02,2307.0,141.2472,141.2472,141.1904,141.1999,2307.0
2018-07-16 12:50:00,149.06,149.1,149.04,149.06,6070.0,141.2378,141.2757,141.2188,141.2378,6070.0
2018-07-16 12:55:00,149.08,149.11,149.08,149.1,4724.0,141.2567,141.2851,141.2567,141.2757,4724.0
2018-07-16 13:00:00,149.11,149.11,149.08,149.09,3866.0,141.2851,141.2851,141.2567,141.2662,3866.0
2018-07-16 13:05:00,149.11,149.13,149.08,149.08,5229.0,141.2851,141.3041,141.2567,141.2567,5229.0
2018-07-16 13:10:00,149.07,149.08,149.03,149.04,6438.0,141.2472,141.2567,141.2093,141.2188,6438.0
2018-07-16 13:15:00,149.02,149.07,149.01,149.06,4634.0,141.1999,141.2472,141.1904,141.2378,4634.0
2018-07-16 13:20:00,149.07,149.11,148.98,148.99,19942.0,141.2472,141.2851,141.162,141.1714,19942.0
2018-07-16 13:25:00,148.99,149.01,148.98,149.0,4115.0,141.1714,141.1904,141.162,141.1809,4115.0
2018-07-16 13:30:00,149.0,149.01,148.97,149.01,3838.0,141.1809,141.1904,141.1525,141.1904,3838.0
2018-07-16 13:35:00,149.02,149.09,149.0,149.08,6229.0,141.1999,141.2662,141.1809,141.2567,6229.0
2018-07-16 13:40:00,149.08,149.09,149.03,149.03,5357.0,141.2567,141.2662,141.2093,141.2093,5357.0
2018-07-16 13:45:00,149.04,149.05,149.0,149.01,3076.0,141.2188,141.2283,141.1809,141.1904,3076.0
2018-07-16 13:50:00,149.01,149.01,148.97,148.97,25725.0,141.1904,141.1904,141.1525,141.1525,25725.0
2018-07-16 13:55:00,148.99,149.0,148.95,149.0,10001.0,141.1714,141.1809,141.1335,141.1809,10001.0
2018-07-16 14:00:00,149.0,149.02,148.92,148.92,15953.0,141.1809,141.1999,141.1051,141.1051,15953.0
2018-07-16 14:05:00,148.93,149.0,148.9,149.0,6278.0,141.1146,141.1809,141.0862,141.1809,6278.0
2018-07-16 14:10:00,148.98,149.02,148.91,148.97,7962.0,141.162,141.1999,141.0956,141.1525,7962.0
2018-07-16 14:15:00,148.97,149.02,148.96,149.0,10774.0,141.1525,141.1999,141.143,141.1809,10774.0
2018-07-16 14:20:00,149.0,149.04,148.98,148.99,20538.0,141.1809,141.2188,141.162,141.1714,20538.0
2018-07-16 14:25:00,148.98,149.01,148.94,148.94,8930.0,141.162,141.1904,141.1241,141.1241,8930.0
2018-07-16 14:30:00,148.93,148.95,148.9,148.91,10925.0,141.1146,141.1335,141.0862,141.0956,10925.0
2018-07-16 14:35:00,148.91,148.93,148.87,148.88,2642.0,141.0956,141.1146,141.0577,141.0672,2642.0
2018-07-16 14:40:00,148.87,148.87,148.69,148.75,11893.0,141.0577,141.0577,140.8872,140.944,11893.0
2018-07-16 14:45:00,148.75,148.76,148.67,148.73,6444.0,140.944,140.9535,140.8682,140.9251,6444.0
2018-07-16 14:50:00,148.77,148.77,148.69,148.72,1561.0,140.963,140.963,140.8872,140.9156,1561.0
2018-07-16 14:55:00,148.71,148.75,148.7,148.72,3336.0,140.9061,140.944,140.8967,140.9156,3336.0
2018-07-16 15:00:00,148.73,148.73,148.66,148.69,74726.0,140.9251,140.9251,140.8588,140.8872,74726.0
2018-07-16 15:05:00,148.7,148.8,148.7,148.79,11536.0,140.8967,140.9914,140.8967,140.9819,11536.0
2018-07-16 15:10:00,148.8,148.83,148.78,148.82,10218.0,140.9914,141.0198,140.9725,141.0104,10218.0
2018-07-16 15:15:00,148.82,148.83,148.74,148.75,11697.0,141.0104,141.0198,140.9346,140.944,11697.0
2018-07-16 15:20:00,148.76,148.81,148.76,148.77,4342.0,140.9535,141.0009,140.9535,140.963,4342.0
2018-07-16 15:25:00,148.75,148.76,148.72,148.74,7118.0,140.944,140.9535,140.9156,140.9346,7118.0
2018-07-16 15:30:00,148.75,148.84,148.74,148.83,31920.0,140.944,141.0293,140.9346,141.0198,31920.0
2018-07-16 15:35:00,148.79,148.88,148.79,148.86,4619.0,140.9819,141.0672,140.9819,141.0483,4619.0
2018-07-16 15:40:00,148.86,148.9,148.84,148.85,12992.0,141.0483,141.0862,141.0293,141.0388,12992.0
2018-07-16 15:45:00,148.84,148.84,148.79,148.8,13923.0,141.0293,141.0293,140.9819,140.9914,13923.0
2018-07-16 15:50:00,148.79,148.88,148.74,148.74,41403.0,140.9819,141.0672,140.9346,140.9346,41403.0
2018-07-16 15:55:00,148.75,148.9,148.75,148.83,60399.0,140.944,141.0862,140.944,141.0198,60399.0
2018-07-17 09:30:00,148.16,148.25,148.03,148.2,23183.0,140.385,140.4703,140.2618,140.4229,23183.0
2018-07-17 09:35:00,148.25,148.31,148.17,148.24,29571.0,140.4703,140.5271,140.3945,140.4608,29571.0
2018-07-17 09:40:00,148.3,148.48,148.29,148.42,14302.0,140.5177,140.6882,140.5082,140.6314,14302.0
2018-07-17 09:45:00,148.43,148.5,148.4,148.46,7918.0,140.6408,140.7072,140.6124,140.6693,7918.0
2018-07-17 09:50:00,148.5,148.57,148.48,148.51,12096.0,140.7072,140.7735,140.6882,140.7166,12096.0
2018-07-17 09:55:00,148.51,148.58,148.49,148.57,15779.0,140.7166,140.783,140.6977,140.7735,15779.0
2018-07-17 10:00:00,148.61,148.69,148.53,148.57,176655.0,140.8114,140.8872,140.7356,140.7735,176655.0
2018-07-17 10:05:00,148.56,148.64,148.52,148.63,7599.0,140.764,140.8398,140.7261,140.8303,7599.0
2018-07-17 10:10:00,148.66,148.66,148.58,148.63,8840.0,140.8588,140.8588,140.783,140.8303,8840.0
2018-07-17 10:15:00,148.64,148.71,148.64,148.7,7403.0,140.8398,140.9061,140.8398,140.8967,7403.0
2018-07-17 10:20:00,148.67,148.7,148.61,148.66,5108.0,140.8682,140.8967,140.8114,140.8588,5108.0
2018-07-17 10:25:00,148.66,148.73,148.64,148.72,5545.0,140.8588,140.9251,140.8398,140.9156,5545.0
2018-07-17 10:30:00,148.71,148.82,148.71,148.8,18715.0,140.9061,141.0104,140.9061,140.9914,18715.0
2018-07-17 10:35:00,148.8,148.84,148.78,148.84,4241.0,140.9914,141.0293,140.9725,141.0293,4241.0
2018-07-17 10:40:00,148.79,148.88,148.74,148.88,7615.0,140.9819,141.0672,140.9346,141.0672,7615.0
2018-07-17 10:45:00,148.91,148.94,148.87,148.89,5893.0,141.0956,141.1241,141.0577,141.0767,5893.0
2018-07-17 10:50:00,148.89,148.96,148.85,148.95,14324.0,141.0767,141.143,141.0388,141.1335,14324.0
2018-07-17 10:55:00,148.95,149.08,148.93,149.07,15426.0,141.1335,141.2567,141.1146,141.2472,15426.0
2018-07-17 11:00:00,149.04,149.1,149.0,149.09,20954.0,141.2188,141.2757,141.1809,141.2662,20954.0
2018-07-17 11:05:00,149.09,149.17,149.08,149.15,7027.0,141.2662,141.342,141.2567,141.323,7027.0
2018-07-17 11:10:00,149.16,149.16,149.12,149.13,1835.0,141.3325,141.3325,141.2946,141.3041,1835.0
2018-07-17 11:15:00,149.13,149.18,149.09,149.12,9070.0,141.3041,141.3515,141.2662,141.2946,9070.0
2018-07-17 11:20:00,149.1,149.14,149.09,149.14,7745.0,141.2757,141.3136,141.2662,141.3136,7745.0
2018-07-17 11:25:00,149.14,149.14,149.08,149.1,2525.0,141.3136,141.3136,141.2567,141.2757,2525.0
2018-07-17 11:30:00,149.09,149.14,149.06,149.09,28033.0,141.2662,141.3136,141.2378,141.2662,28033.0
2018-07-17 11:35:00,149.11,149.13,149.09,149.1,1643.0,141.2851,141.3041,141.2662,141.2757,1643.0
2018-07-17 11:40:00,149.12,149.19,149.09,149.17,1650.0,141.2946,141.3609,141.2662,141.342,1650.0
2018-07-17 11:45:00,149.26,149.34,149.26,149.34,4747.0,141.4273,141.5031,141.4273,141.5031,4747.0
2018-07-17 11:50:00,149.32,149.37,149.3,149.35,6052.0,141.4841,141.5315,141.4652,141.5126,6052.0
2018-07-17 11:55:00,149.41,149.41,149.38,149.41,2365.0,141.5694,141.5694,141.541,141.5694,2365.0
2018-07-17 12:00:00,149.43,149.43,149.32,149.32,6021.0,141.5884,141.5884,141.4841,141.4841,6021.0
2018-07-17 12:05:00,149.35,149.39,149.34,149.38,2330.0,141.5126,141.5505,141.5031,141.541,2330.0
2018-07-17 12:10:00,149.39,149.43,149.36,149.38,4237.0,141.5505,141.5884,141.522,141.541,4237.0
2018-07-17 12:15:00,149.42,149.66,149.42,149.64,13822.0,141.5789,141.8063,141.5789,141.7873,13822.0
2018-07-17 12:20:00,149.65,149.68,149.64,149.68,6364.0,141.7968,141.8252,141.7873,141.8252,6364.0
2018-07-17 12:25:00,149.69,149.77,149.66,149.77,6531.0,141.8347,141.9105,141.8063,141.9105,6531.0
2018-07-17 12:30:00,149.79,149.79,149.69,149.7,4447.0,141.9295,141.9295,141.8347,141.8442,4447.0
2018-07-17 12:35:00,149.7,149.72,149.68,149.69,2477.0,141.8442,141.8631,141.8252,141.8347,2477.0
2018-07-17 12:40:00,149.71,149.72,149.68,149.69,2974.0,141.8537,141.8631,141.8252,141.8347,2974.0
2018-07-17 12:45:00,149.7,149.7,149.64,149.68,4679.0,141.8442,141.8442,141.7873,141.8252,4679.0
2018-07-17 12:50:00,149.7,149.75,149.68,149.73,6015.0,141.8442,141.8916,141.8252,141.8726,6015.0
2018-07-17 12:55:00,149.74,149.75,149.68,149.7,13669.0,141.8821,141.8916,141.8252,141.8442,13669.0
2018-07-17 13:00:00,149.71,149.75,149.7,149.75,3447.0,141.8537,141.8916,141.8442,141.8916,3447.0
2018-07-17 13:05:00,149.79,149.81,149.74,149.78,5200.0,141.9295,141.9484,141.8821,141.92,5200.0
2018-07-17 13:10:00,149.8,149.9,149.8,149.9,5825.0,141.9389,142.0337,141.9389,142.0337,5825.0
2018-07-17 13:15:00,149.89,149.9,149.79,149.81,8255.0,142.0242,142.0337,141.9295,141.9484,8255.0
2018-07-17 13:20:00,149.78,149.78,149.72,149.74,8227.0,141.92,141.92,141.8631,141.8821,8227.0
2018-07-17 13:25:00,149.74,149.82,149.73,149.81,10462.0,141.8821,141.9579,141.8726,141.9484,10462.0
2018-07-17 13:30:00,149.81,149.84,149.78,149.78,2644.0,141.9484,141.9768,141.92,141.92,2644.0
2018-07-17 13:35:00,149.78,149.85,149.78,149.82,9077.0,141.92,141.9863,141.92,141.9579,9077.0
2018-07-17 13:40:00,149.83,149.84,149.78,149.83,1944.0,141.9674,141.9768,141.92,141.9674,1944.0
2018-07-17 13:45:00,149.84,149.9,149.84,149.87,6666.0,141.9768,142.0337,141.9768,142.0053,6666.0
2018-07-17 13:50:00,149.87,149.9,149.83,149.84,9504.0,142.0053,142.0337,141.9674,141.9768,9504.0
2018-07-17 13:55:00,149.84,149.85,149.78,149.79,18330.0,141.9768,141.9863,141.92,141.9295,18330.0
2018-07-17 14:00:00,149.78,149.79,149.68,149.7,5077.0,141.92,141.9295,141.8252,141.8442,5077.0
2018-07-17 14:05:00,149.71,149.79,149.7,149.76,7305.0,141.8537,141.9295,141.8442,141.901,7305.0
2018-07-17 14:10:00,149.75,149.75,149.7,149.73,11378.0,141.8916,141.8916,141.8442,141.8726,11378.0
2018-07-17 14:15:00,149.74,149.76,149.7,149.74,13674.0,141.8821,141.901,141.8442,141.8821,13674.0
2018-07-17 14:20:00,149.74,149.81,149.74,149.81,11821.0,141.8821,141.9484,141.8821,141.9484,11821.0
2018-07-17 14:25:00,149.81,149.84,149.8,149.83,8552.0,141.9484,141.9768,141.9389,141.9674,8552.0
2018-07-17 14:30:00,149.79,149.86,149.79,149.84,5943.0,141.9295,141.9958,141.9295,141.9768,5943.0
2018-07-17 14:35:00,149.85,149.86,149.78,149.79,6335.0,141.9863,141.9958,141.92,141.9295,6335.0
2018-07-17 14:40:00,149.79,149.86,149.79,149.84,7965.0,141.9295,141.9958,141.9295,141.9768,7965.0
2018-07-17 14:45:00,149.84,149.88,149.81,149.86,9728.0,141.9768,142.0147,141.9484,141.9958,9728.0
2018-07-17 14:50:00,149.83,149.85,149.73,149.81,6382.0,141.9674,141.9863,141.8726,141.9484,6382.0
2018-07-17 14:55:00,149.77,149.81,149.67,149.69,10526.0,141.9105,141.9484,141.8158,141.8347,10526.0
2018-07-17 15:00:00,149.67,149.7,149.65,149.7,9047.0,141.8158,141.8442,141.7968,141.8442,9047.0
2018-07-17 15:05:00,149.71,149.79,149.7,149.79,6836.0,141.8537,141.9295,141.8442,141.9295,6836.0
2018-07-17 15:10:00,149.79,149.9,149.79,149.9,5730.0,141.9295,142.0337,141.9295,142.0337,5730.0
2018-07-17 15:15:00,149.9,149.9,149.86,149.9,13632.0,142.0337,142.0337,141.9958,142.0337,13632.0
2018-07-17 15:20:00,149.91,150.02,149.9,150.0,10796.0,142.0432,142.1474,142.0337,142.1284,10796.0
2018-07-17 15:25:00,150.02,150.03,149.94,149.95,5579.0,142.1474,142.1569,142.0716,142.0811,5579.0
2018-07-17 15:30:00,149.96,149.97,149.92,149.95,14859.0,142.0905,142.1,142.0526,142.0811,14859.0
2018-07-17 15:35:00,149.95,150.0,149.92,149.97,10226.0,142.0811,142.1284,142.0526,142.1,10226.0
2018-07-17 15:40:00,149.95,150.06,149.95,150.05,11638.0,142.0811,142.1853,142.0811,142.1758,11638.0
2018-07-17 15:45:00,150.05,150.05,149.95,149.97,8542.0,142.1758,142.1758,142.0811,142.1,8542.0
2018-07-17 15:50:00,149.97,149.97,149.78,149.82,29606.0,142.1,142.1,141.92,141.9579,29606.0
2018-07-17 15:55:00,149.82,149.87,149.79,149.83,48388.0,141.9579,142.0053,141.9295,141.9674,48388.0
2018-07-18 09:30:00,149.86,150.01,149.85,149.97,22538.0,141.9958,142.1379,141.9863,142.1,22538.0
2018-07-18 09:35:00,149.94,149.98,149.73,149.8,9613.0,142.0716,142.1095,141.8726,141.9389,9613.0
2018-07-18 09:40:00,149.77,149.77,149.6,149.62,12331.0,141.9105,141.9105,141.7494,141.7684,12331.0
2018-07-18 09:45:00,149.61,149.73,149.58,149.72,2813.0,141.7589,141.8726,141.7305,141.8631,2813.0
2018-07-18 09:50:00,149.69,149.73,149.64,149.67,14011.0,141.8347,141.8726,141.7873,141.8158,14011.0
2018-07-18 09:55:00,149.59,149.71,149.55,149.7,3340.0,141.74,141.8537,141.7021,141.8442,3340.0
2018-07-18 10:00:00,149.7,149.78,149.69,149.75,2982.0,141.8442,141.92,141.8347,141.8916,2982.0
2018-07-18 10:05:00,149.75,149.76,149.58,149.68,11764.0,141.8916,141.901,141.7305,141.8252,11764.0
2018-07-18 10:10:00,149.69,149.7,149.58,149.58,3103.0,141.8347,141.8442,141.7305,141.7305,3103.0
2018-07-18 10:15:00,149.54,149.56,149.42,149.49,6914.0,141.6926,141.7115,141.5789,141.6452,6914.0
2018-07-18 10:20:00,149.49,149.51,149.48,149.51,7899.0,141.6452,141.6642,141.6357,141.6642,7899.0
2018-07-18 10:25:00,149.54,149.67,149.54,149.58,8125.0,141.6926,141.8158,141.6926,141.7305,8125.0
2018-07-18 10:30:00,149.58,149.59,149.47,149.48,3881.0,141.7305,141.74,141.6263,141.6357,3881.0
2018-07-18 10:35:00,149.44,149.57,149.37,149.57,20282.0,141.5978,141.721,141.5315,141.721,20282.0
2018-07-18 10:40:00,149.6,149.6,149.54,149.58,4356.0,141.7494,141.7494,141.6926,141.7305,4356.0
2018-07-18 10:45:00,149.58,149.63,149.53,149.57,2924.0,141.7305,141.7779,141.6831,141.721,2924.0
2018-07-18 10:50:00,149.59,149.59,149.51,149.58,6518.0,141.74,141.74,141.6642,141.7305,6518.0
2018-07-18 10:55:00,149.58,149.69,149.57,149.64,4714.0,141.7305,141.8347,141.721,141.7873,4714.0
2018-07-18 11:00:00,149.66,149.66,149.58,149.65,8049.0,141.8063,141.8063,141.7305,141.7968,8049.0
2018-07-18 11:05:00,149.68,149.79,149.65,149.78,10566.0,141.8252,141.9295,141.7968,141.92,10566.0
2018-07-18 11:10:00,149.77,149.81,149.73,149.76,10782.0,141.9105,141.9484,141.8726,141.901,10782.0
2018-07-18 11:15:00,149.77,149.88,149.77,149.83,6176.0,141.9105,142.0147,141.9105,141.9674,6176.0
2018-07-18 11:20:00,149.83,149.87,149.82,149.82,6372.0,141.9674,142.0053,141.9579,141.9579,6372.0
2018-07-18 11:25:00,149.81,149.86,149.8,149.85,37109.0,141.9484,141.9958,141.9389,141.9863,37109.0
2018-07-18 11:30:00,149.85,149.97,149.85,149.97,41231.0,141.9863,142.1,141.9863,142.1,41231.0
2018-07-18 11:35:00,149.96,149.97,149.92,149.92,10266.0,142.0905,142.1,142.0526,142.0526,10266.0
2018-07-18 11:40:00,149.92,149.93,149.83,149.87,16493.0,142.0526,142.0621,141.9674,142.0053,16493.0
2018-07-18 11:45:00,149.86,149.9,149.85,149.86,2695.0,141.9958,142.0337,141.9863,141.9958,2695.0
2018-07-18 11:50:00,149.84,149.93,149.84,149.92,5964.0,141.9768,142.0621,141.9768,142.0526,5964.0
2018-07-18 11:55:00,149.91,150.01,149.91,149.98,30078.0,142.0432,142.1379,142.0432,142.1095,30078.0
2018-07-18 12:00:00,149.99,149.99,149.91,149.92,7298.0,142.119,142.119,142.0432,142.0526,7298.0
2018-07-18 12:05:00,149.95,150.0,149.95,149.98,6177.0,142.0811,142.1284,142.0811,142.1095,6177.0
2018-07-18 12:10:00,149.96,149.96,149.9,149.9,3701.0,142.0905,142.0905,142.0337,142.0337,3701.0
2018-07-18 12:15:00,149.9,149.91,149.79,149.79,25670.0,142.0337,142.0432,141.9295,141.9295,25670.0
2018-07-18 12:20:00,149.8,149.9,149.8,149.89,9301.0,141.9389,142.0337,141.9389,142.0242,9301.0
2018-07-18 12:25:00,149.88,149.92,149.85,149.89,5855.0,142.0147,142.0526,141.9863,142.0242,5855.0
2018-07-18 12:30:00,149.9,149.93,149.89,149.9,5787.0,142.0337,142.0621,142.0242,142.0337,5787.0
2018-07-18 12:35:00,149.91,149.91,149.83,149.88,13911.0,142.0432,142.0432,141.9674,142.0147,13911.0
2018-07-18 12:40:00,149.87,149.9,149.86,149.89,2091.0,142.0053,142.0337,141.9958,142.0242,2091.0
2018-07-18 12:45:00,149.88,149.95,149.87,149.95,2713.0,142.0147,142.0811,142.0053,142.0811,2713.0
2018-07-18 12:50:00,149.97,149.99,149.94,149.99,10604.0,142.1,142.119,142.0716,142.119,10604.0
2018-07-18 12:55:00,149.98,149.98,149.93,149.95,3552.0,142.1095,142.1095,142.0621,142.0811,3552.0
2018-07-18 13:00:00,149.95,149.99,149.91,149.99,2755.0,142.0811,142.119,142.0432,142.119,2755.0
2018-07-18 13:05:00,149.99,149.99,149.95,149.96,2818.0,142.119,142.119,142.0811,142.0905,2818.0
2018-07-18 13:10:00,149.96,149.97,149.93,149.94,2756.0,142.0905,142.1,142.0621,142.0716,2756.0
2018-07-18 13:15:00,149.96,149.97,149.94,149.95,3121.0,142.0905,142.1,142.0716,142.0811,3121.0
2018-07-18 13:20:00,149.95,150.03,149.95,150.02,15365.0,142.0811,142.1569,142.0811,142.1474,15365.0
2018-07-18 13:25:00,150.03,150.04,150.01,150.02,2963.0,142.1569,142.1663,142.1379,142.1474,2963.0
2018-07-18 13:30:00,150.03,150.03,149.95,149.97,5652.0,142.1569,142.1569,142.0811,142.1,5652.0
2018-07-18 13:35:00,149.97,149.98,149.94,149.94,1251.0,142.1,142.1095,142.0716,142.0716,1251.0
2018-07-18 13:40:00,149.95,149.95,149.91,149.91,1685.0,142.0811,142.0811,142.0432,142.0432,1685.0
2018-07-18 13:45:00,149.92,149.93,149.91,149.93,1776.0,142.0526,142.0621,142.0432,142.0621,1776.0
2018-07-18 13:50:00,149.92,149.92,149.86,149.9,19125.0,142.0526,142.0526,141.9958,142.0337,19125.0
2018-07-18 13:55:00,149.9,149.98,149.88,149.97,12732.0,142.0337,142.1095,142.0147,142.1,12732.0
2018-07-18 14:00:00,149.95,150.04,149.94,150.04,28486.0,142.0811,142.1663,142.0716,142.1663,28486.0
2018-07-18 14:05:00,150.03,150.09,150.02,150.08,3495.0,142.1569,142.2137,142.1474,142.2042,3495.0
2018-07-18 14:10:00,150.09,150.09,149.99,150.0,43234.0,142.2137,142.2137,142.119,142.1284,43234.0
2018-07-18 14:15:00,150.02,150.03,149.98,150.0,12907.0,142.1474,142.1569,142.1095,142.1284,12907.0
2018-07-18 14:20:00,149.99,150.05,149.99,150.02,2607.0,142.119,142.1758,142.119,142.1474,2607.0
2018-07-18 14:25:00,150.01,150.08,150.01,150.07,7669.0,142.1379,142.2042,142.1379,142.1948,7669.0
2018-07-18 14:30:00,150.05,150.08,150.02,150.03,25681.0,142.1758,142.2042,142.1474,142.1569,25681.0
2018-07-18 14:35:00,150.02,150.03,149.99,150.0,31265.0,142.1474,142.1569,142.119,142.1284,31265.0
2018-07-18 14:40:00,150.0,150.02,149.97,150.02,11923.0,142.1284,142.1474,142.1,142.1474,11923.0
2018-07-18 14:45:00,150.02,150.08,150.0,150.05,10839.0,142.1474,142.2042,142.1284,142.1758,10839.0
2018-07-18 14:50:00,150.04,150.05,149.97,150.05,7723.0,142.1663,142.1758,142.1,142.1758,7723.0
2018-07-18 14:55:00,150.04,150.05,149.97,150.04,14328.0,142.1663,142.1758,142.1,142.1663,14328.0
2018-07-18 15:00:00,150.05,150.06,150.02,150.06,12283.0,142.1758,142.1853,142.1474,142.1853,12283.0
2018-07-18 15:05:00,150.07,150.09,150.05,150.09,8743.0,142.1948,142.2137,142.1758,142.2137,8743.0
2018-07-18 15:10:00,150.09,150.09,150.03,150.06,13440.0,142.2137,142.2137,142.1569,142.1853,13440.0
2018-07-18 15:15:00,150.05,150.12,150.05,150.09,10056.0,142.1758,142.2421,142.1758,142.2137,10056.0
2018-07-18 15:20:00,150.09,150.13,150.08,150.1,12342.0,142.2137,142.2516,142.2042,142.2232,12342.0
2018-07-18 15:25:00,150.09,150.1,150.04,150.06,10363.0,142.2137,142.2232,142.1663,142.1853,10363.0
2018-07-18 15:30:00,150.07,150.1,149.99,150.01,6308.0,142.1948,142.2232,142.119,142.1379,6308.0
2018-07-18 15:35:00,150.02,150.04,149.99,150.0,4398.0,142.1474,142.1663,142.119,142.1284,4398.0
2018-07-18 15:40:00,149.99,150.02,149.97,150.02,12571.0,142.119,142.1474,142.1,142.1474,12571.0
2018-07-18 15:45:00,150.02,150.07,150.02,150.07,26784.0,142.1474,142.1948,142.1474,142.1948,26784.0
2018-07-18 15:50:00,150.06,150.1,150.03,150.05,19885.0,142.1853,142.2232,142.1569,142.1758,19885.0
2018-07-18 15:55:00,150.06,150.08,149.98,149.99,51228.0,142.1853,142.2042,142.1095,142.119,51228.0
2018-07-19 09:30:00,149.54,149.74,149.49,149.72,81214.0,141.6926,141.8821,141.6452,141.8631,81214.0
2018-07-19 09:35:00,149.76,149.85,149.74,149.82,14274.0,141.901,141.9863,141.8821,141.9579,14274.0
2018-07-19 09:40:00,149.82,149.83,149.65,149.68,36099.0,141.9579,141.9674,141.7968,141.8252,36099.0
2018-07-19 09:45:00,149.7,149.76,149.54,149.54,76210.0,141.8442,141.901,141.6926,141.6926,76210.0
2018-07-19 09:50:00,149.54,149.55,149.24,149.35,76594.0,141.6926,141.7021,141.4083,141.5126,76594.0
2018-07-19 09:55:00,149.35,149.41,149.16,149.35,66199.0,141.5126,141.5694,141.3325,141.5126,66199.0
2018-07-19 10:00:00,149.37,149.41,149.33,149.36,65645.0,141.5315,141.5694,141.4936,141.522,65645.0
2018-07-19 10:05:00,149.36,149.44,149.31,149.33,69887.0,141.522,141.5978,141.4747,141.4936,69887.0
2018-07-19 10:10:00,149.33,149.54,149.32,149.51,45463.0,141.4936,141.6926,141.4841,141.6642,45463.0
2018-07-19 10:15:00,149.51,149.55,149.41,149.55,38119.0,141.6642,141.7021,141.5694,141.7021,38119.0
2018-07-19 10:20:00,149.55,149.55,149.42,149.42,247579.0,141.7021,141.7021,141.5789,141.5789,247579.0
2018-07-19 10:25:00,149.43,149.45,149.39,149.45,6146.0,141.5884,141.6073,141.5505,141.6073,6146.0
2018-07-19 10:30:00,149.43,149.43,149.25,149.31,16304.0,141.5884,141.5884,141.4178,141.4747,16304.0
2018-07-19 10:35:00,149.3,149.36,149.27,149.31,17879.0,141.4652,141.522,141.4368,141.4747,17879.0
2018-07-19 10:40:00,149.34,149.44,149.29,149.34,18054.0,141.5031,141.5978,141.4557,141.5031,18054.0
2018-07-19 10:45:00,149.35,149.44,149.32,149.39,59108.0,141.5126,141.5978,141.4841,141.5505,59108.0
2018-07-19 10:50:00,149.39,149.48,149.34,149.48,16712.0,141.5505,141.6357,141.5031,141.6357,16712.0
2018-07-19 10:55:00,149.47,149.59,149.47,149.51,20835.0,141.6263,141.74,141.6263,141.6642,20835.0
2018-07-19 11:00:00,149.52,149.6,149.37,149.52,91321.0,141.6736,141.7494,141.5315,141.6736,91321.0
2018-07-19 11:05:00,149.51,149.67,149.49,149.63,39760.0,141.6642,141.8158,141.6452,141.7779,39760.0
2018-07-19 11:10:00,149.63,149.64,149.55,149.58,67812.0,141.7779,141.7873,141.7021,141.7305,67812.0
2018-07-19 11:15:00,149.59,149.67,149.55,149.65,66788.0,141.74,141.8158,141.7021,141.7968,66788.0
2018-07-19 11:20:00,149.64,149.72,149.62,149.71,76518.0,141.7873,141.8631,141.7684,141.8537,76518.0
2018-07-19 11:25:00,149.71,149.72,149.65,149.65,7878.0,141.8537,141.8631,141.7968,141.7968,7878.0
2018-07-19 11:30:00,149.66,149.71,149.64,149.71,110685.0,141.8063,141.8537,141.7873,141.8537,110685.0
2018-07-19 11:35:00,149.72,149.75,149.69,149.75,2851.0,141.8631,141.8916,141.8347,141.8916,2851.0
2018-07-19 11:40:00,149.72,149.82,149.72,149.78,3429.0,141.8631,141.9579,141.8631,141.92,3429.0
2018-07-19 11:45:00,149.78,149.85,149.77,149.79,7928.0,141.92,141.9863,141.9105,141.9295,7928.0
2018-07-19 11:50:00,149.79,149.84,149.79,149.81,8036.0,141.9295,141.9768,141.9295,141.9484,8036.0
2018-07-19 11:55:00,149.8,149.8,149.72,149.74,10877.0,141.9389,141.9389,141.8631,141.8821,10877.0
2018-07-19 12:00:00,149.77,149.77,149.64,149.74,12108.0,141.9105,141.9105,141.7873,141.8821,12108.0
2018-07-19 12:05:00,149.73,149.73,149.64,149.66,12802.0,141.8726,141.8726,141.7873,141.8063,12802.0
2018-07-19 12:10:00,149.66,149.67,149.59,149.59,4026.0,141.8063,141.8158,141.74,141.74,4026.0
2018-07-19 12:15:00,149.59,149.62,149.56,149.56,9814.0,141.74,141.7684,141.7115,141.7115,9814.0
2018-07-19 12:20:00,149.57,149.62,149.54,149.54,7121.0,141.721,141.7684,141.6926,141.6926,7121.0
2018-07-19 12:25:00,149.56,149.58,149.5,149.57,6072.0,141.7115,141.7305,141.6547,141.721,6072.0
2018-07-19 12:30:00,149.59,149.61,149.56,149.6,5929.0,141.74,141.7589,141.7115,141.7494,5929.0
2018-07-19 12:35:00,149.6,149.61,149.56,149.58,5726.0,141.7494,141.7589,141.7115,141.7305,5726.0
2018-07-19 12:40:00,149.56,149.56,149.47,149.48,8302.0,141.7115,141.7115,141.6263,141.6357,8302.0
2018-07-19 12:45:00,149.43,149.43,149.33,149.39,4511.0,141.5884,141.5884,141.4936,141.5505,4511.0
2018-07-19 12:50:00,149.4,149.47,149.38,149.47,1628.0,141.5599,141.6263,141.541,141.6263,1628.0
2018-07-19 12:55:00,149.47,149.5,149.46,149.5,7582.0,141.6263,141.6547,141.6168,141.6547,7582.0
2018-07-19 13:00:00,149.47,149.66,149.34,149.41,57561.0,141.6263,141.8063,141.5031,141.5694,57561.0
2018-07-19 13:05:00,149.34,149.59,149.34,149.53,16982.0,141.5031,141.74,141.5031,141.6831,16982.0
2018-07-19 13:10:00,149.51,149.55,149.47,149.53,6300.0,141.6642,141.7021,141.6263,141.6831,6300.0
2018-07-19 13:15:00,149.48,149.58,149.45,149.58,3987.0,141.6357,141.7305,141.6073,141.7305,3987.0
2018-07-19 13:20:00,149.56,149.68,149.56,149.67,8283.0,141.7115,141.8252,141.7115,141.8158,8283.0
2018-07-19 13:25:00,149.68,149.7,149.63,149.63,3197.0,141.8252,141.8442,141.7779,141.7779,3197.0
2018-07-19 13:30:00,149.62,149.64,149.61,149.63,1541.0,141.7684,141.7873,141.7589,141.7779,1541.0
2018-07-19 13:35:00,149.69,149.78,149.69,149.75,6705.0,141.8347,141.92,141.8347,141.8916,6705.0
2018-07-19 13:40:00,149.75,149.77,149.72,149.74,4002.0,141.8916,141.9105,141.8631,141.8821,4002.0
2018-07-19 13:45:00,149.72,149.72,149.7,149.71,6941.0,141.8631,141.8631,141.8442,141.8537,6941.0
2018-07-19 13:50:00,149.65,149.72,149.63,149.72,8037.0,141.7968,141.8631,141.7779,141.8631,8037.0
2018-07-19 13:55:00,149.72,149.74,149.69,149.73,5175.0,141.8631,141.8821,141.8347,141.8726,5175.0
2018-07-19 14:00:00,149.74,149.81,149.73,149.79,3023.0,141.8821,141.9484,141.8726,141.9295,3023.0
2018-07-19 14:05:00,149.81,149.84,149.78,149.79,2889.0,141.9484,141.9768,141.92,141.9295,2889.0
2018-07-19 14:10:00,149.82,149.82,149.71,149.76,5090.0,141.9579,141.9579,141.8537,141.901,5090.0
2018-07-19 14:15:00,149.76,149.79,149.71,149.78,1941.0,141.901,141.9295,141.8537,141.92,1941.0
2018-07-19 14:20:00,149.77,149.77,149.69,149.74,3483.0,141.9105,141.9105,141.8347,141.8821,3483.0
2018-07-19 14:25:00,149.73,149.74,149.66,149.71,30457.0,141.8726,141.8821,141.8063,141.8537,30457.0
2018-07-19 14:30:00,149.71,149.72,149.62,149.7,2820.0,141.8537,141.8631,141.7684,141.8442,2820.0
2018-07-19 14:35:00,149.69,149.69,149.59,149.61,9590.0,141.8347,141.8347,141.74,141.7589,9590.0
2018-07-19 14:40:00,149.6,149.68,149.6,149.62,19680.0,141.7494,141.8252,141.7494,141.7684,19680.0
2018-07-19 14:45:00,149.64,149.64,149.56,149.59,11826.0,141.7873,141.7873,141.7115,141.74,11826.0
2018-07-19 14:50:00,149.58,149.58,149.48,149.53,5393.0,141.7305,141.7305,141.6357,141.6831,5393.0
2018-07-19 14:55:00,149.53,149.61,149.51,149.6,5724.0,141.6831,141.7589,141.6642,141.7494,5724.0
2018-07-19 15:00:00,149.59,149.64,149.58,149.63,2867.0,141.74,141.7873,141.7305,141.7779,2867.0
2018-07-19 15:05:00,149.63,149.63,149.58,149.58,1422.0,141.7779,141.7779,141.7305,141.7305,1422.0
2018-07-19 15:10:00,149.57,149.57,149.39,149.4,13316.0,141.721,141.721,141.5505,141.5599,13316.0
2018-07-19 15:15:00,149.37,149.42,149.37,149.38,4954.0,141.5315,141.5789,141.5315,141.541,4954.0
2018-07-19 15:20:00,149.4,149.5,149.39,149.48,6323.0,141.5599,141.6547,141.5505,141.6357,6323.0
2018-07-19 15:25:00,149.49,149.5,149.42,149.5,2405.0,141.6452,141.6547,141.5789,141.6547,2405.0
2018-07-19 15:30:00,149.5,149.58,149.44,149.55,9950.0,141.6547,141.7305,141.5978,141.7021,9950.0
2018-07-19 15:35:00,149.55,149.58,149.51,149.55,17206.0,141.7021,141.7305,141.6642,141.7021,17206.0
2018-07-19 15:40:00,149.53,149.57,149.48,149.56,14227.0,141.6831,141.721,141.6357,141.7115,14227.0
2018-07-19 15:45:00,149.54,149.55,149.43,149.45,27729.0,141.6926,141.7021,141.5884,141.6073,27729.0
2018-07-19 15:50:00,149.43,149.46,149.33,149.41,27214.0,141.5884,141.6168,141.4936,141.5694,27214.0
2018-07-19 15:55:00,149.41,149.47,149.35,149.44,29026.0,141.5694,141.6263,141.5126,141.5978,29026.0
2018-07-20 09:30:00,149.65,149.69,149.56,149.67,19584.0,141.7968,141.8347,141.7115,141.8158,19584.0
2018-07-20 09:35:00,149.63,149.63,149.51,149.55,4003.0,141.7779,141.7779,141.6642,141.7021,4003.0
2018-07-20 09:40:00,149.62,149.72,149.62,149.69,23539.0,141.7684,141.8631,141.7684,141.8347,23539.0
2018-07-20 09:45:00,149.69,149.75,149.62,149.64,26184.0,141.8347,141.8916,141.7684,141.7873,26184.0
2018-07-20 09:50:00,149.64,149.69,149.59,149.69,6722.0,141.7873,141.8347,141.74,141.8347,6722.0
2018-07-20 09:55:00,149.7,149.7,149.66,149.67,1100.0,141.8442,141.8442,141.8063,141.8158,1100.0
2018-07-20 10:00:00,149.74,149.84,149.67,149.67,7883.0,141.8821,141.9768,141.8158,141.8158,7883.0
2018-07-20 10:05:00,149.69,149.74,149.66,149.68,4104.0,141.8347,141.8821,141.8063,141.8252,4104.0
2018-07-20 10:10:00,149.68,149.74,149.65,149.7,7028.0,141.8252,141.8821,141.7968,141.8442,7028.0
2018-07-20 10:15:00,149.66,149.71,149.64,149.64,6515.0,141.8063,141.8537,141.7873,141.7873,6515.0
2018-07-20 10:20:00,149.63,149.77,149.62,149.74,6486.0,141.7779,141.9105,141.7684,141.8821,6486.0
2018-07-20 10:25:00,149.73,149.82,149.7,149.81,23375.0,141.8726,141.9579,141.8442,141.9484,23375.0
2018-07-20 10:30:00,149.84,149.89,149.73,149.83,11410.0,141.9768,142.0242,141.8726,141.9674,11410.0
2018-07-20 10:35:00,149.81,149.89,149.81,149.86,19824.0,141.9484,142.0242,141.9484,141.9958,19824.0
2018-07-20 10:40:00,149.86,149.9,149.83,149.9,9220.0,141.9958,142.0337,141.9674,142.0337,9220.0
2018-07-20 10:45:00,149.9,150.0,149.9,149.95,3920.0,142.0337,142.1284,142.0337,142.0811,3920.0
2018-07-20 10:50:00,149.93,149.93,149.79,149.84,14242.0,142.0621,142.0621,141.9295,141.9768,14242.0
2018-07-20 10:55:00,149.83,149.88,149.81,149.88,3609.0,141.9674,142.0147,141.9484,142.0147,3609.0
2018-07-20 11:00:00,149.9,149.92,149.82,149.83,7436.0,142.0337,142.0526,141.9579,141.9674,7436.0
2018-07-20 11:05:00,149.81,149.81,149.76,149.79,3804.0,141.9484,141.9484,141.901,141.9295,3804.0
2018-07-20 11:10:00,149.81,149.9,149.8,149.9,1946.0,141.9484,142.0337,141.9389,142.0337,1946.0
2018-07-20 11:15:00,149.91,149.91,149.87,149.9,9475.0,142.0432,142.0432,142.0053,142.0337,9475.0
2018-07-20 11:20:00,149.89,149.97,149.89,149.97,8726.0,142.0242,142.1,142.0242,142.1,8726.0
2018-07-20 11:25:00,149.97,149.99,149.91,149.99,4406.0,142.1,142.119,142.0432,142.119,4406.0
2018-07-20 11:30:00,150.02,150.04,150.0,150.01,4195.0,142.1474,142.1663,142.1284,142.1379,4195.0
2018-07-20 11:35:00,149.92,149.98,149.91,149.95,2437.0,142.0526,142.1095,142.0432,142.0811,2437.0
2018-07-20 11:40:00,149.94,149.95,149.9,149.92,3822.0,142.0716,142.0811,142.0337,142.0526,3822.0
2018-07-20 11:45:00,149.95,149.95,149.82,149.87,6508.0,142.0811,142.0811,141.9579,142.0053,6508.0
2018-07-20 11:50:00,149.85,149.86,149.8,149.8,2658.0,141.9863,141.9958,141.9389,141.9389,2658.0
2018-07-20 11:55:00,149.79,149.82,149.78,149.8,3882.0,141.9295,141.9579,141.92,141.9389,3882.0
2018-07-20 12:00:00,149.8,149.82,149.77,149.79,27753.0,141.9389,141.9579,141.9105,141.9295,27753.0
2018-07-20 12:05:00,149.79,149.8,149.68,149.76,17658.0,141.9295,141.9389,141.8252,141.901,17658.0
2018-07-20 12:10:00,149.76,149.78,149.64,149.67,10141.0,141.901,141.92,141.7873,141.8158,10141.0
2018-07-20 12:15:00,149.67,149.71,149.66,149.71,2025.0,141.8158,141.8537,141.8063,141.8537,2025.0
2018-07-20 12:20:00,149.73,149.74,149.7,149.71,24538.0,141.8726,141.8821,141.8442,141.8537,24538.0
2018-07-20 12:25:00,149.69,149.7,149.67,149.7,1800.0,141.8347,141.8442,141.8158,141.8442,1800.0
2018-07-20 12:30:00,149.65,149.67,149.63,149.65,10765.0,141.7968,141.8158,141.7779,141.7968,10765.0
2018-07-20 12:35:00,149.64,149.69,149.61,149.69,5709.0,141.7873,141.8347,141.7589,141.8347,5709.0
2018-07-20 12:40:00,149.68,149.7,149.68,149.69,3002.0,141.8252,141.8442,141.8252,141.8347,3002.0
2018-07-20 12:45:00,149.67,149.72,149.67,149.68,7822.0,141.8158,141.8631,141.8158,141.8252,7822.0
2018-07-20 12:50:00,149.7,149.75,149.69,149.73,9189.0,141.8442,141.8916,141.8347,141.8726,9189.0
2018-07-20 12:55:00,149.73,149.75,149.71,149.71,6075.0,141.8726,141.8916,141.8537,141.8537,6075.0
2018-07-20 13:00:00,149.7,149.76,149.69,149.74,8163.0,141.8442,141.901,141.8347,141.8821,8163.0
2018-07-20 13:05:00,149.72,149.74,149.7,149.7,5711.0,141.8631,141.8821,141.8442,141.8442,5711.0
2018-07-20 13:10:00,149.72,149.77,149.72,149.76,6380.0,141.8631,141.9105,141.8631,141.901,6380.0
2018-07-20 13:15:00,149.76,149.76,149.69,149.7,3876.0,141.901,141.901,141.8347,141.8442,3876.0
2018-07-20 13:20:00,149.68,149.69,149.59,149.59,11521.0,141.8252,141.8347,141.74,141.74,11521.0
2018-07-20 13:25:00,149.6,149.62,149.54,149.57,8286.0,141.7494,141.7684,141.6926,141.721,8286.0
2018-07-20 13:30:00,149.56,149.61,149.53,149.61,10198.0,141.7115,141.7589,141.6831,141.7589,10198.0
2018-07-20 13:35:00,149.63,149.67,149.6,149.63,11760.0,141.7779,141.8158,141.7494,141.7779,11760.0
2018-07-20 13:40:00,149.65,149.67,149.64,149.67,8203.0,141.7968,141.8158,141.7873,141.8158,8203.0
2018-07-20 13:45:00,149.66,149.69,149.66,149.68,1800.0,141.8063,141.8347,141.8063,141.8252,1800.0
2018-07-20 13:50:00,149.69,149.71,149.68,149.69,17477.0,141.8347,141.8537,141.8252,141.8347,17477.0
2018-07-20 13:55:00,149.7,149.75,149.69,149.7,4476.0,141.8442,141.8916,141.8347,141.8442,4476.0
2018-07-20 14:00:00,149.69,149.76,149.66,149.72,7407.0,141.8347,141.901,141.8063,141.8631,7407.0
2018-07-20 14:05:00,149.72,149.77,149.71,149.72,21351.0,141.8631,141.9105,141.8537,141.8631,21351.0
2018-07-20 14:10:00,149.72,149.72,149.65,149.65,6720.0,141.8631,141.8631,141.7968,141.7968,6720.0
2018-07-20 14:15:00,149.63,149.67,149.63,149.65,10554.0,141.7779,141.8158,141.7779,141.7968,10554.0
2018-07-20 14:20:00,149.64,149.65,149.6,149.62,11437.0,141.7873,141.7968,141.7494,141.7684,11437.0
2018-07-20 14:25:00,149.62,149.63,149.58,149.61,18024.0,141.7684,141.7779,141.7305,141.7589,18024.0
2018-07-20 14:30:00,149.6,149.61,149.42,149.42,9454.0,141.7494,141.7589,141.5789,141.5789,9454.0
2018-07-20 14:35:00,149.41,149.45,149.35,149.38,17244.0,141.5694,141.6073,141.5126,141.541,17244.0
2018-07-20 14:40:00,149.4,149.47,149.4,149.47,7342.0,141.5599,141.6263,141.5599,141.6263,7342.0
2018-07-20 14:45:00,149.48,149.58,149.48,149.56,4031.0,141.6357,141.7305,141.6357,141.7115,4031.0
2018-07-20 14:50:00,149.57,149.58,149.54,149.54,12800.0,141.721,141.7305,141.6926,141.6926,12800.0
2018-07-20 14:55:00,149.54,149.55,149.52,149.53,7069.0,141.6926,141.7021,141.6736,141.6831,7069.0
2018-07-20 15:00:00,149.52,149.54,149.5,149.5,5752.0,141.6736,141.6926,141.6547,141.6547,5752.0
2018-07-20 15:05:00,149.52,149.55,149.51,149.52,4295.0,141.6736,141.7021,141.6642,141.6736,4295.0
2018-07-20 15:10:00,149.51,149.52,149.44,149.48,19652.0,141.6642,141.6736,141.5978,141.6357,19652.0
2018-07-20 15:15:00,149.49,149.49,149.4,149.47,7542.0,141.6452,141.6452,141.5599,141.6263,7542.0
2018-07-20 15:20:00,149.46,149.47,149.36,149.37,5180.0,141.6168,141.6263,141.522,141.5315,5180.0
2018-07-20 15:25:00,149.36,149.41,149.33,149.38,48931.0,141.522,141.5694,141.4936,141.541,48931.0
2018-07-20 15:30:00,149.38,149.45,149.37,149.45,13034.0,141.541,141.6073,141.5315,141.6073,13034.0
2018-07-20 15:35:00,149.45,149.45,149.38,149.4,8432.0,141.6073,141.6073,141.541,141.5599,8432.0
2018-07-20 15:40:00,149.4,149.47,149.38,149.46,8177.0,141.5599,141.6263,141.541,141.6168,8177.0
2018-07-20 15:45:00,149.46,149.46,149.34,149.34,12872.0,141.6168,141.6168,141.5031,141.5031,12872.0
2018-07-20 15:50:00,149.33,149.4,149.31,149.34,28612.0,141.4936,141.5599,141.4747,141.5031,28612.0
2018-07-20 15:55:00,149.33,149.43,149.33,149.41,55686.0,141.4936,141.5884,141.4936,141.5694,55686.0
2018-07-23 09:30:00,149.18,149.3,149.11,149.14,32721.0,141.3515,141.4652,141.2851,141.3136,32721.0
2018-07-23 09:35:00,149.14,149.14,148.77,148.79,6824.0,141.3136,141.3136,140.963,140.9819,6824.0
2018-07-23 09:40:00,148.69,148.85,148.67,148.85,6912.0,140.8872,141.0388,140.8682,141.0388,6912.0
2018-07-23 09:45:00,148.84,148.87,148.67,148.69,12445.0,141.0293,141.0577,140.8682,140.8872,12445.0
2018-07-23 09:50:00,148.64,148.79,148.63,148.69,19087.0,140.8398,140.9819,140.8303,140.8872,19087.0
2018-07-23 09:55:00,148.7,148.96,148.66,148.96,8776.0,140.8967,141.143,140.8588,141.143,8776.0
2018-07-23 10:00:00,149.0,149.13,148.97,149.09,11629.0,141.1809,141.3041,141.1525,141.2662,11629.0
2018-07-23 10:05:00,149.09,149.1,149.04,149.1,9644.0,141.2662,141.2757,141.2188,141.2757,9644.0
2018-07-23 10:10:00,149.14,149.16,149.04,149.14,5194.0,141.3136,141.3325,141.2188,141.3136,5194.0
2018-07-23 10:15:00,149.13,149.13,149.0,149.0,1591.0,141.3041,141.3041,141.1809,141.1809,1591.0
2018-07-23 10:20:00,148.99,149.05,148.97,149.01,3022.0,141.1714,141.2283,141.1525,141.1904,3022.0
2018-07-23 10:25:00,149.07,149.11,148.99,148.99,7119.0,141.2472,141.2851,141.1714,141.1714,7119.0
2018-07-23 10:30:00,148.99,149.02,148.9,149.01,10541.0,141.1714,141.1999,141.0862,141.1904,10541.0
2018-07-23 10:35:00,149.01,149.15,148.99,149.14,13439.0,141.1904,141.323,141.1714,141.3136,13439.0
2018-07-23 10:40:00,149.18,149.23,149.15,149.16,7294.0,141.3515,141.3988,141.323,141.3325,7294.0
2018-07-23 10:45:00,149.17,149.21,149.1,149.14,12933.0,141.342,141.3799,141.2757,141.3136,12933.0
2018-07-23 10:50:00,149.15,149.22,149.14,149.18,7406.0,141.323,141.3894,141.3136,141.3515,7406.0
2018-07-23 10:55:00,149.18,149.18,149.12,149.12,3350.0,141.3515,141.3515,141.2946,141.2946,3350.0
2018-07-23 11:00:00,149.14,149.2,149.08,149.08,9387.0,141.3136,141.3704,141.2567,141.2567,9387.0
2018-07-23 11:05:00,149.06,149.06,148.95,148.99,9933.0,141.2378,141.2378,141.1335,141.1714,9933.0
2018-07-23 11:10:00,149.01,149.08,149.0,149.05,11451.0,141.1904,141.2567,141.1809,141.2283,11451.0
2018-07-23 11:15:00,149.03,149.06,149.0,149.03,5113.0,141.2093,141.2378,141.1809,141.2093,5113.0
2018-07-23 11:20:00,149.02,149.1,149.0,149.1,13502.0,141.1999,141.2757,141.1809,141.2757,13502.0
2018-07-23 11:25:00,149.13,149.16,149.05,149.13,7016.0,141.3041,141.3325,141.2283,141.3041,7016.0
2018-07-23 11:30:00,149.12,149.23,149.12,149.21,3889.0,141.2946,141.3988,141.2946,141.3799,3889.0
2018-07-23 11:35:00,149.25,149.3,149.24,149.25,7719.0,141.4178,141.4652,141.4083,141.4178,7719.0
2018-07-23 11:40:00,149.26,149.29,149.22,149.23,6986.0,141.4273,141.4557,141.3894,141.3988,6986.0
2018-07-23 11:45:00,149.28,149.3,149.24,149.27,4776.0,141.4462,141.4652,141.4083,141.4368,4776.0
2018-07-23 11:50:00,149.26,149.34,149.25,149.32,18946.0,141.4273,141.5031,141.4178,141.4841,18946.0
2018-07-23 11:55:00,149.32,149.36,149.32,149.36,5961.0,141.4841,141.522,141.4841,141.522,5961.0
2018-07-23 12:00:00,149.34,149.38,149.32,149.33,3337.0,141.5031,141.541,141.4841,141.4936,3337.0
2018-07-23 12:05:00,149.32,149.32,149.26,149.27,28730.0,141.4841,141.4841,141.4273,141.4368,28730.0
2018-07-23 12:10:00,149.27,149.38,149.26,149.34,5010.0,141.4368,141.541,141.4273,141.5031,5010.0
2018-07-23 12:15:00,149.36,149.39,149.34,149.36,3929.0,141.522,141.5505,141.5031,141.522,3929.0
2018-07-23 12:20:00,149.36,149.46,149.36,149.45,12174.0,141.522,141.6168,141.522,141.6073,12174.0
2018-07-23 12:25:00,149.45,149.48,149.38,149.4,31190.0,141.6073,141.6357,141.541,141.5599,31190.0
2018-07-23 12:30:00,149.41,149.45,149.39,149.45,7527.0,141.5694,141.6073,141.5505,141.6073,7527.0
2018-07-23 12:35:00,149.45,149.47,149.41,149.42,12400.0,141.6073,141.6263,141.5694,141.5789,12400.0
2018-07-23 12:40:00,149.45,149.46,149.45,149.45,2975.0,141.6073,141.6168,141.6073,141.6073,2975.0
2018-07-23 12:45:00,149.44,149.47,149.42,149.42,3588.0,141.5978,141.6263,141.5789,141.5789,3588.0
2018-07-23 12:50:00,149.42,149.42,149.37,149.37,6355.0,141.5789,141.5789,141.5315,141.5315,6355.0
2018-07-23 12:55:00,149.39,149.41,149.35,149.37,4734.0,141.5505,141.5694,141.5126,141.5315,4734.0
2018-07-23 13:00:00,149.36,149.43,149.36,149.39,3962.0,141.522,141.5884,141.522,141.5505,3962.0
2018-07-23 13:05:00,149.38,149.41,149.36,149.39,2028.0,141.541,141.5694,141.522,141.5505,2028.0
2018-07-23 13:10:00,149.38,149.39,149.35,149.36,3973.0,141.541,141.5505,141.5126,141.522,3973.0
2018-07-23 13:15:00,149.36,149.38,149.32,149.32,5034.0,141.522,141.541,141.4841,141.4841,5034.0
2018-07-23 13:20:00,149.32,149.32,149.21,149.21,7378.0,141.4841,141.4841,141.3799,141.3799,7378.0
2018-07-23 13:25:00,149.23,149.28,149.23,149.27,3680.0,141.3988,141.4462,141.3988,141.4368,3680.0
2018-07-23 13:30:00,149.29,149.33,149.28,149.33,5622.0,141.4557,141.4936,141.4462,141.4936,5622.0
2018-07-23 13:35:00,149.32,149.36,149.3,149.31,17178.0,141.4841,141.522,141.4652,141.4747,17178.0
2018-07-23 13:40:00,149.32,149.37,149.31,149.36,6404.0,141.4841,141.5315,141.4747,141.522,6404.0
2018-07-23 13:45:00,149.38,149.38,149.34,149.36,2225.0,141.541,141.541,141.5031,141.522,2225.0
2018-07-23 13:50:00,149.37,149.44,149.37,149.44,14374.0,141.5315,141.5978,141.5315,141.5978,14374.0
2018-07-23 13:55:00,149.44,149.44,149.37,149.38,7279.0,141.5978,141.5978,141.5315,141.541,7279.0
2018-07-23 14:00:00,149.37,149.45,149.37,149.43,6561.0,141.5315,141.6073,141.5315,141.5884,6561.0
2018-07-23 14:05:00,149.42,149.47,149.4,149.45,5424.0,141.5789,141.6263,141.5599,141.6073,5424.0
2018-07-23 14:10:00,149.44,149.48,149.42,149.45,63786.0,141.5978,141.6357,141.5789,141.6073,63786.0
2018-07-23 14:15:00,149.47,149.51,149.46,149.46,4977.0,141.6263,141.6642,141.6168,141.6168,4977.0
2018-07-23 14:20:00,149.44,149.46,149.41,149.44,7677.0,141.5978,141.6168,141.5694,141.5978,7677.0
2018-07-23 14:25:00,149.45,149.47,149.43,149.45,3329.0,141.6073,141.6263,141.5884,141.6073,3329.0
2018-07-23 14:30:00,149.45,149.46,149.42,149.45,4049.0,141.6073,141.6168,141.5789,141.6073,4049.0
2018-07-23 14:35:00,149.44,149.46,149.43,149.45,3191.0,141.5978,141.6168,141.5884,141.6073,3191.0
2018-07-23 14:40:00,149.44,149.45,149.42,149.45,3844.0,141.5978,141.6073,141.5789,141.6073,3844.0
2018-07-23 14:45:00,149.48,149.52,149.48,149.52,9338.0,141.6357,141.6736,141.6357,141.6736,9338.0
2018-07-23 14:50:00,149.51,149.53,149.49,149.53,3541.0,141.6642,141.6831,141.6452,141.6831,3541.0
2018-07-23 14:55:00,149.52,149.53,149.46,149.49,6740.0,141.6736,141.6831,141.6168,141.6452,6740.0
2018-07-23 15:00:00,149.48,149.51,149.47,149.48,8803.0,141.6357,141.6642,141.6263,141.6357,8803.0
2018-07-23 15:05:00,149.49,149.51,149.44,149.46,2412.0,141.6452,141.6642,141.5978,141.6168,2412.0
2018-07-23 15:10:00,149.44,149.49,149.43,149.49,8855.0,141.5978,141.6452,141.5884,141.6452,8855.0
2018-07-23 15:15:00,149.49,149.49,149.45,149.46,4302.0,141.6452,141.6452,141.6073,141.6168,4302.0
2018-07-23 15:20:00,149.48,149.5,149.45,149.48,11022.0,141.6357,141.6547,141.6073,141.6357,11022.0
2018-07-23 15:25:00,149.47,149.48,149.45,149.48,5731.0,141.6263,141.6357,141.6073,141.6357,5731.0
2018-07-23 15:30:00,149.46,149.46,149.42,149.42,5110.0,141.6168,141.6168,141.5789,141.5789,5110.0
2018-07-23 15:35:00,149.41,149.43,149.4,149.42,7303.0,141.5694,141.5884,141.5599,141.5789,7303.0
2018-07-23 15:40:00,149.41,149.45,149.39,149.43,10933.0,141.5694,141.6073,141.5505,141.5884,10933.0
2018-07-23 15:45:00,149.43,149.49,149.43,149.47,3890.0,141.5884,141.6452,141.5884,141.6263,3890.0
2018-07-23 15:50:00,149.47,149.55,149.45,149.45,34996.0,141.6263,141.7021,141.6073,141.6073,34996.0
2018-07-23 15:55:00,149.45,149.47,149.42,149.47,80286.0,141.6073,141.6263,141.5789,141.6263,80286.0
2018-07-24 09:30:00,150.64,150.83,150.54,150.72,24482.0,142.7349,142.9149,142.6401,142.8107,24482.0
2018-07-24 09:35:00,150.73,151.05,150.73,151.03,19297.0,142.8201,143.1233,142.8201,143.1044,19297.0
2018-07-24 09:40:00,151.04,151.04,150.81,150.83,8169.0,143.1139,143.1139,142.8959,142.9149,8169.0
2018-07-24 09:45:00,150.85,150.85,150.74,150.75,14320.0,142.9338,142.9338,142.8296,142.8391,14320.0
2018-07-24 09:50:00,150.76,150.78,150.63,150.63,22105.0,142.8486,142.8675,142.7254,142.7254,22105.0
2018-07-24 09:55:00,150.63,150.65,150.44,150.59,27036.0,142.7254,142.7443,142.5454,142.6875,27036.0
2018-07-24 10:00:00,150.58,150.66,150.58,150.64,6472.0,142.678,142.7538,142.678,142.7349,6472.0
2018-07-24 10:05:00,150.65,150.71,150.62,150.66,8916.0,142.7443,142.8012,142.7159,142.7538,8916.0
2018-07-24 10:10:00,150.67,150.7,150.62,150.62,5218.0,142.7633,142.7917,142.7159,142.7159,5218.0
2018-07-24 10:15:00,150.71,150.81,150.67,150.81,15880.0,142.8012,142.8959,142.7633,142.8959,15880.0
2018-07-24 10:20:00,150.82,150.88,150.78,150.84,16691.0,142.9054,142.9623,142.8675,142.9244,16691.0
2018-07-24 10:25:00,150.85,150.86,150.76,150.76,24886.0,142.9338,142.9433,142.8486,142.8486,24886.0
2018-07-24 10:30:00,150.77,150.85,150.77,150.84,23732.0,142.858,142.9338,142.858,142.9244,23732.0
2018-07-24 10:35:00,150.82,150.83,150.78,150.82,5102.0,142.9054,142.9149,142.8675,142.9054,5102.0
2018-07-24 10:40:00,150.78,150.78,150.65,150.71,7944.0,142.8675,142.8675,142.7443,142.8012,7944.0
2018-07-24 10:45:00,150.66,150.66,150.6,150.63,7160.0,142.7538,142.7538,142.697,142.7254,7160.0
2018-07-24 10:50:00,150.64,150.7,150.61,150.65,5626.0,142.7349,142.7917,142.7064,142.7443,5626.0
2018-07-24 10:55:00,150.63,150.7,150.58,150.59,13370.0,142.7254,142.7917,142.678,142.6875,13370.0
2018-07-24 11:00:00,150.59,150.61,150.31,150.32,20213.0,142.6875,142.7064,142.4222,142.4316,20213.0
2018-07-24 11:05:00,150.32,150.32,150.1,150.21,40798.0,142.4316,142.4316,142.2232,142.3274,40798.0
2018-07-24 11:10:00,150.21,150.28,150.09,150.26,29175.0,142.3274,142.3937,142.2137,142.3748,29175.0
2018-07-24 11:15:00,150.28,150.3,150.21,150.25,4370.0,142.3937,142.4127,142.3274,142.3653,4370.0
2018-07-24 11:20:00,150.27,150.33,150.18,150.33,27615.0,142.3843,142.4411,142.299,142.4411,27615.0
2018-07-24 11:25:00,150.34,150.35,150.3,150.35,10220.0,142.4506,142.4601,142.4127,142.4601,10220.0
2018-07-24 11:30:00,150.35,150.37,150.17,150.25,23897.0,142.4601,142.479,142.2895,142.3653,23897.0
2018-07-24 11:35:00,150.26,150.26,150.16,150.25,3830.0,142.3748,142.3748,142.28,142.3653,3830.0
2018-07-24 11:40:00,150.24,150.28,150.22,150.25,74600.0,142.3558,142.3937,142.3369,142.3653,74600.0
2018-07-24 11:45:00,150.26,150.28,150.04,150.1,26715.0,142.3748,142.3937,142.1663,142.2232,26715.0
2018-07-24 11:50:00,150.11,150.11,150.0,150.07,9253.0,142.2327,142.2327,142.1284,142.1948,9253.0
2018-07-24 11:55:00,150.06,150.16,150.04,150.13,12443.0,142.1853,142.28,142.1663,142.2516,12443.0
2018-07-24 12:00:00,150.13,150.22,150.1,150.22,7621.0,142.2516,142.3369,142.2232,142.3369,7621.0
2018-07-24 12:05:00,150.22,150.22,150.18,150.21,6152.0,142.3369,142.3369,142.299,142.3274,6152.0
2018-07-24 12:10:00,150.21,150.26,150.18,150.25,8907.0,142.3274,142.3748,142.299,142.3653,8907.0
2018-07-24 12:15:00,150.25,150.25,150.18,150.18,3572.0,142.3653,142.3653,142.299,142.299,3572.0
2018-07-24 12:20:00,150.17,150.24,150.17,150.2,7734.0,142.2895,142.3558,142.2895,142.3179,7734.0
2018-07-24 12:25:00,150.2,150.21,150.14,150.17,4193.0,142.3179,142.3274,142.2611,142.2895,4193.0
2018-07-24 12:30:00,150.15,150.22,150.13,150.18,7263.0,142.2706,142.3369,142.2516,142.299,7263.0
2018-07-24 12:35:00,150.18,150.18,150.15,150.17,2644.0,142.299,142.299,142.2706,142.2895,2644.0
2018-07-24 12:40:00,150.15,150.15,149.85,149.87,16632.0,142.2706,142.2706,141.9863,142.0053,16632.0
2018-07-24 12:45:00,149.87,149.9,149.8,149.84,12947.0,142.0053,142.0337,141.9389,141.9768,12947.0
2018-07-24 12:50:00,149.83,149.83,149.69,149.74,37629.0,141.9674,141.9674,141.8347,141.8821,37629.0
2018-07-24 12:55:00,149.74,149.77,149.63,149.73,22436.0,141.8821,141.9105,141.7779,141.8726,22436.0
2018-07-24 13:00:00,149.71,149.75,149.67,149.69,8611.0,141.8537,141.8916,141.8158,141.8347,8611.0
2018-07-24 13:05:00,149.71,149.83,149.71,149.8,3671.0,141.8537,141.9674,141.8537,141.9389,3671.0
2018-07-24 13:10:00,149.83,149.86,149.78,149.83,7227.0,141.9674,141.9958,141.92,141.9674,7227.0
2018-07-24 13:15:00,149.83,149.83,149.64,149.66,21299.0,141.9674,141.9674,141.7873,141.8063,21299.0
2018-07-24 13:20:00,149.67,149.71,149.55,149.63,15646.0,141.8158,141.8537,141.7021,141.7779,15646.0
2018-07-24 13:25:00,149.63,149.63,149.54,149.55,10803.0,141.7779,141.7779,141.6926,141.7021,10803.0
2018-07-24 13:30:00,149.58,149.58,149.37,149.44,18597.0,141.7305,141.7305,141.5315,141.5978,18597.0
2018-07-24 13:35:00,149.42,149.43,149.31,149.39,49432.0,141.5789,141.5884,141.4747,141.5505,49432.0
2018-07-24 13:40:00,149.33,149.43,149.33,149.43,8660.0,141.4936,141.5884,141.4936,141.5884,8660.0
2018-07-24 13:45:00,149.41,149.66,149.33,149.65,19172.0,141.5694,141.8063,141.4936,141.7968,19172.0
2018-07-24 13:50:00,149.63,149.63,149.53,149.54,5050.0,141.7779,141.7779,141.6831,141.6926,5050.0
2018-07-24 13:55:00,149.55,149.66,149.53,149.59,12777.0,141.7021,141.8063,141.6831,141.74,12777.0
2018-07-24 14:00:00,149.57,149.6,149.45,149.47,7321.0,141.721,141.7494,141.6073,141.6263,7321.0
2018-07-24 14:05:00,149.45,149.45,149.29,149.35,23511.0,141.6073,141.6073,141.4557,141.5126,23511.0
2018-07-24 14:10:00,149.38,149.44,149.37,149.4,24069.0,141.541,141.5978,141.5315,141.5599,24069.0
2018-07-24 14:15:00,149.38,149.49,149.37,149.47,9003.0,141.541,141.6452,141.5315,141.6263,9003.0
2018-07-24 14:20:00,149.49,149.56,149.45,149.52,5494.0,141.6452,141.7115,141.6073,141.6736,5494.0
2018-07-24 14:25:00,149.51,149.57,149.49,149.51,4032.0,141.6642,141.721,141.6452,141.6642,4032.0
2018-07-24 14:30:00,149.52,149.66,149.43,149.63,13885.0,141.6736,141.8063,141.5884,141.7779,13885.0
2018-07-24 14:35:00,149.6,149.63,149.44,149.44,27194.0,141.7494,141.7779,141.5978,141.5978,27194.0
2018-07-24 14:40:00,149.47,149.62,149.47,149.54,32455.0,141.6263,141.7684,141.6263,141.6926,32455.0
2018-07-24 14:45:00,149.6,149.71,149.53,149.65,28624.0,141.7494,141.8537,141.6831,141.7968,28624.0
2018-07-24 14:50:00,149.63,149.63,149.52,149.55,13579.0,141.7779,141.7779,141.6736,141.7021,13579.0
2018-07-24 14:55:00,149.57,149.69,149.54,149.67,8965.0,141.721,141.8347,141.6926,141.8158,8965.0
2018-07-24 15:00:00,149.64,149.73,149.62,149.66,72740.0,141.7873,141.8726,141.7684,141.8063,72740.0
2018-07-24 15:05:00,149.69,149.76,149.68,149.74,7596.0,141.8347,141.901,141.8252,141.8821,7596.0
2018-07-24 15:10:00,149.74,149.76,149.7,149.75,8779.0,141.8821,141.901,141.8442,141.8916,8779.0
2018-07-24 15:15:00,149.74,149.81,149.7,149.79,6596.0,141.8821,141.9484,141.8442,141.9295,6596.0
2018-07-24 15:20:00,149.78,149.78,149.64,149.65,25554.0,141.92,141.92,141.7873,141.7968,25554.0
2018-07-24 15:25:00,149.67,149.71,149.64,149.71,7707.0,141.8158,141.8537,141.7873,141.8537,7707.0
2018-07-24 15:30:00,149.7,149.84,149.68,149.77,15453.0,141.8442,141.9768,141.8252,141.9105,15453.0
2018-07-24 15:35:00,149.77,149.77,149.72,149.72,5140.0,141.9105,141.9105,141.8631,141.8631,5140.0
2018-07-24 15:40:00,149.76,149.76,149.66,149.69,6147.0,141.901,141.901,141.8063,141.8347,6147.0
2018-07-24 15:45:00,149.66,149.68,149.56,149.68,17009.0,141.8063,141.8252,141.7115,141.8252,17009.0
2018-07-24 15:50:00,149.69,149.87,149.69,149.85,23855.0,141.8347,142.0053,141.8347,141.9863,23855.0
2018-07-24 15:55:00,149.85,149.91,149.82,149.88,35171.0,141.9863,142.0432,141.9579,142.0147,35171.0
2018-07-25 09:30:00,149.86,150.09,149.75,150.05,17400.0,141.9958,142.2137,141.8916,142.1758,17400.0
2018-07-25 09:35:00,150.06,150.25,150.05,150.25,4054.0,142.1853,142.3653,142.1758,142.3653,4054.0
2018-07-25 09:40:00,150.26,150.32,150.21,150.21,3171.0,142.3748,142.4316,142.3274,142.3274,3171.0
2018-07-25 09:45:00,150.31,150.4,150.26,150.34,5979.0,142.4222,142.5075,142.3748,142.4506,5979.0
2018-07-25 09:50:00,150.39,150.47,150.37,150.43,708717.0,142.498,142.5738,142.479,142.5359,708717.0
2018-07-25 09:55:00,150.41,150.41,150.34,150.37,8154.0,142.5169,142.5169,142.4506,142.479,8154.0
2018-07-25 10:00:00,150.37,150.41,150.32,150.35,2677.0,142.479,142.5169,142.4316,142.4601,2677.0
2018-07-25 10:05:00,150.36,150.36,150.14,150.18,12882.0,142.4696,142.4696,142.2611,142.299,12882.0
2018-07-25 10:10:00,150.18,150.2,150.12,150.17,18730.0,142.299,142.3179,142.2421,142.2895,18730.0
2018-07-25 10:15:00,150.14,150.22,150.11,150.21,1043000.0,142.2611,142.3369,142.2327,142.3274,1043000.0
2018-07-25 10:20:00,150.2,150.22,150.18,150.22,2785.0,142.3179,142.3369,142.299,142.3369,2785.0
2018-07-25 10:25:00,150.22,150.22,150.04,150.19,13128.0,142.3369,142.3369,142.1663,142.3085,13128.0
2018-07-25 10:30:00,150.16,150.35,150.16,150.35,2096.0,142.28,142.4601,142.28,142.4601,2096.0
2018-07-25 10:35:00,150.32,150.33,150.25,150.31,4848.0,142.4316,142.4411,142.3653,142.4222,4848.0
2018-07-25 10:40:00,150.37,150.37,150.11,150.22,37168.0,142.479,142.479,142.2327,142.3369,37168.0
2018-07-25 10:45:00,150.22,150.26,150.13,150.14,1773.0,142.3369,142.3748,142.2516,142.2611,1773.0
2018-07-25 10:50:00,150.14,150.18,150.11,150.16,5268.0,142.2611,142.299,142.2327,142.28,5268.0
2018-07-25 10:55:00,150.11,150.25,150.11,150.19,3846.0,142.2327,142.3653,142.2327,142.3085,3846.0
2018-07-25 11:00:00,150.19,150.24,150.14,150.22,18556.0,142.3085,142.3558,142.2611,142.3369,18556.0
2018-07-25 11:05:00,150.25,150.25,150.1,150.15,8582.0,142.3653,142.3653,142.2232,142.2706,8582.0
2018-07-25 11:10:00,150.16,150.22,150.12,150.22,7980.0,142.28,142.3369,142.2421,142.3369,7980.0
2018-07-25 11:15:00,150.23,150.33,150.21,150.27,15314.0,142.3464,142.4411,142.3274,142.3843,15314.0
2018-07-25 11:20:00,150.28,150.33,150.26,150.33,6610.0,142.3937,142.4411,142.3748,142.4411,6610.0
2018-07-25 11:25:00,150.37,150.45,150.36,150.41,4591.0,142.479,142.5548,142.4696,142.5169,4591.0
2018-07-25 11:30:00,150.45,150.48,150.41,150.41,5252.0,142.5548,142.5833,142.5169,142.5169,5252.0
2018-07-25 11:35:00,150.41,150.45,150.37,150.45,9570.0,142.5169,142.5548,142.479,142.5548,9570.0
2018-07-25 11:40:00,150.46,150.57,150.46,150.57,14187.0,142.5643,142.6685,142.5643,142.6685,14187.0
2018-07-25 11:45:00,150.59,150.64,150.58,150.59,9302.0,142.6875,142.7349,142.678,142.6875,9302.0
2018-07-25 11:50:00,150.6,150.62,150.51,150.56,26131.0,142.697,142.7159,142.6117,142.6591,26131.0
2018-07-25 11:55:00,150.57,150.66,150.57,150.64,18069.0,142.6685,142.7538,142.6685,142.7349,18069.0
2018-07-25 12:00:00,150.67,150.67,150.59,150.59,3334.0,142.7633,142.7633,142.6875,142.6875,3334.0
2018-07-25 12:05:00,150.6,150.64,150.6,150.62,5237.0,142.697,142.7349,142.697,142.7159,5237.0
2018-07-25 12:10:00,150.63,150.65,150.61,150.65,20164.0,142.7254,142.7443,142.7064,142.7443,20164.0
2018-07-25 12:15:00,150.65,150.68,150.61,150.63,7311.0,142.7443,142.7728,142.7064,142.7254,7311.0
2018-07-25 12:20:00,150.64,150.74,150.63,150.73,8466.0,142.7349,142.8296,142.7254,142.8201,8466.0
2018-07-25 12:25:00,150.74,150.75,150.68,150.69,6975.0,142.8296,142.8391,142.7728,142.7822,6975.0
2018-07-25 12:30:00,150.72,150.75,150.7,150.71,9244.0,142.8107,142.8391,142.7917,142.8012,9244.0
2018-07-25 12:35:00,150.73,150.78,150.73,150.77,3245.0,142.8201,142.8675,142.8201,142.858,3245.0
2018-07-25 12:40:00,150.77,150.89,150.77,150.85,20915.0,142.858,142.9717,142.858,142.9338,20915.0
2018-07-25 12:45:00,150.86,150.87,150.82,150.85,19588.0,142.9433,142.9528,142.9054,142.9338,19588.0
2018-07-25 12:50:00,150.84,150.88,150.81,150.87,18954.0,142.9244,142.9623,142.8959,142.9528,18954.0
2018-07-25 12:55:00,150.88,150.89,150.87,150.89,3479.0,142.9623,142.9717,142.9528,142.9717,3479.0
2018-07-25 13:00:00,150.9,150.93,150.89,150.9,6552.0,142.9812,143.0096,142.9717,142.9812,6552.0
2018-07-25 13:05:00,150.9,150.9,150.86,150.88,2080.0,142.9812,142.9812,142.9433,142.9623,2080.0
2018-07-25 13:10:00,150.87,150.88,150.82,150.83,6650.0,142.9528,142.9623,142.9054,142.9149,6650.0
2018-07-25 13:15:00,150.82,150.85,150.78,150.79,6796.0,142.9054,142.9338,142.8675,142.877,6796.0
2018-07-25 13:20:00,150.79,150.8,150.74,150.74,5056.0,142.877,142.8865,142.8296,142.8296,5056.0
2018-07-25 13:25:00,150.74,150.78,150.74,150.78,2713.0,142.8296,142.8675,142.8296,142.8675,2713.0
2018-07-25 13:30:00,150.78,150.78,150.75,150.76,2336.0,142.8675,142.8675,142.8391,142.8486,2336.0
2018-07-25 13:35:00,150.75,150.82,150.73,150.81,34110.0,142.8391,142.9054,142.8201,142.8959,34110.0
2018-07-25 13:40:00,150.84,150.89,150.83,150.84,16179.0,142.9244,142.9717,142.9149,142.9244,16179.0
2018-07-25 13:45:00,150.86,150.91,150.85,150.91,7242.0,142.9433,142.9907,142.9338,142.9907,7242.0
2018-07-25 13:50:00,150.91,150.95,150.89,150.91,5293.0,142.9907,143.0286,142.9717,142.9907,5293.0
2018-07-25 13:55:00,150.92,150.96,150.88,150.92,3605.0,143.0002,143.0381,142.9623,143.0002,3605.0
2018-07-25 14:00:00,150.92,151.06,150.91,151.03,8862.0,143.0002,143.1328,142.9907,143.1044,8862.0
2018-07-25 14:05:00,151.02,151.1,151.0,151.1,12483.0,143.0949,143.1707,143.076,143.1707,12483.0
2018-07-25 14:10:00,151.11,151.13,151.06,151.09,17134.0,143.1802,143.1991,143.1328,143.1612,17134.0
2018-07-25 14:15:00,151.06,151.09,151.01,151.02,6943.0,143.1328,143.1612,143.0854,143.0949,6943.0
2018-07-25 14:20:00,151.03,151.03,150.98,150.98,12929.0,143.1044,143.1044,143.057,143.057,12929.0
2018-07-25 14:25:00,150.98,151.06,150.98,151.05,18819.0,143.057,143.1328,143.057,143.1233,18819.0
2018-07-25 14:30:00,151.04,151.14,151.04,151.13,25771.0,143.1139,143.2086,143.1139,143.1991,25771.0
2018-07-25 14:35:00,151.15,151.19,151.14,151.16,8448.0,143.2181,143.256,143.2086,143.2276,8448.0
2018-07-25 14:40:00,151.14,151.15,151.09,151.09,17804.0,143.2086,143.2181,143.1612,143.1612,17804.0
2018-07-25 14:45:00,151.08,151.21,151.07,151.21,47721.0,143.1518,143.2749,143.1423,143.2749,47721.0
2018-07-25 14:50:00,151.19,151.19,151.08,151.14,23867.0,143.256,143.256,143.1518,143.2086,23867.0
2018-07-25 14:55:00,151.14,151.15,151.07,151.08,18679.0,143.2086,143.2181,143.1423,143.1518,18679.0
2018-07-25 15:00:00,151.07,151.11,151.04,151.09,9365.0,143.1423,143.1802,143.1139,143.1612,9365.0
2018-07-25 15:05:00,151.08,151.11,151.06,151.08,11509.0,143.1518,143.1802,143.1328,143.1518,11509.0
2018-07-25 15:10:00,151.08,151.12,151.04,151.06,8263.0,143.1518,143.1897,143.1139,143.1328,8263.0
2018-07-25 15:15:00,151.06,151.07,151.02,151.03,22358.0,143.1328,143.1423,143.0949,143.1044,22358.0
2018-07-25 15:20:00,151.04,151.08,151.03,151.05,13012.0,143.1139,143.1518,143.1044,143.1233,13012.0
2018-07-25 15:25:00,151.06,151.09,151.0,151.03,18066.0,143.1328,143.1612,143.076,143.1044,18066.0
2018-07-25 15:30:00,151.06,151.08,150.96,150.99,12755.0,143.1328,143.1518,143.0381,143.0665,12755.0
2018-07-25 15:35:00,150.99,151.37,150.99,151.33,86260.0,143.0665,143.4265,143.0665,143.3886,86260.0
2018-07-25 15:40:00,151.36,151.58,151.33,151.54,43164.0,143.4171,143.6255,143.3886,143.5876,43164.0
2018-07-25 15:45:00,151.54,151.77,151.45,151.77,64953.0,143.5876,143.8056,143.5024,143.8056,64953.0
2018-07-25 15:50:00,151.78,151.91,151.75,151.84,79178.0,143.815,143.9382,143.7866,143.8719,79178.0
2018-07-25 15:55:00,151.85,151.88,151.72,151.85,162833.0,143.8814,143.9098,143.7582,143.8814,162833.0
2018-07-26 09:30:00,150.29,150.5,150.29,150.41,59719.0,142.4032,142.6022,142.4032,142.5169,59719.0
2018-07-26 09:35:00,150.41,150.49,150.38,150.47,22894.0,142.5169,142.5927,142.4885,142.5738,22894.0
2018-07-26 09:40:00,150.47,150.68,150.42,150.53,27203.0,142.5738,142.7728,142.5264,142.6306,27203.0
2018-07-26 09:45:00,150.56,150.59,150.29,150.29,111202.0,142.6591,142.6875,142.4032,142.4032,111202.0
2018-07-26 09:50:00,150.3,150.3,150.07,150.13,6352.0,142.4127,142.4127,142.1948,142.2516,6352.0
2018-07-26 09:55:00,150.17,150.22,150.07,150.22,19275.0,142.2895,142.3369,142.1948,142.3369,19275.0
2018-07-26 10:00:00,150.23,150.44,150.23,150.44,20481.0,142.3464,142.5454,142.3464,142.5454,20481.0
2018-07-26 10:05:00,150.43,150.53,150.43,150.52,25031.0,142.5359,142.6306,142.5359,142.6212,25031.0
2018-07-26 10:10:00,150.56,150.66,150.55,150.59,120283.0,142.6591,142.7538,142.6496,142.6875,120283.0
2018-07-26 10:15:00,150.55,150.64,150.51,150.61,5311.0,142.6496,142.7349,142.6117,142.7064,5311.0
2018-07-26 10:20:00,150.63,150.63,150.48,150.58,7966.0,142.7254,142.7254,142.5833,142.678,7966.0
2018-07-26 10:25:00,150.57,150.57,150.44,150.45,5877.0,142.6685,142.6685,142.5454,142.5548,5877.0
2018-07-26 10:30:00,150.44,150.54,150.41,150.47,9024.0,142.5454,142.6401,142.5169,142.5738,9024.0
2018-07-26 10:35:00,150.46,150.63,150.43,150.63,19288.0,142.5643,142.7254,142.5359,142.7254,19288.0
2018-07-26 10:40:00,150.63,150.63,150.51,150.57,12430.0,142.7254,142.7254,142.6117,142.6685,12430.0
2018-07-26 10:45:00,150.62,150.67,150.56,150.57,24699.0,142.7159,142.7633,142.6591,142.6685,24699.0
2018-07-26 10:50:00,150.57,150.69,150.54,150.64,14009.0,142.6685,142.7822,142.6401,142.7349,14009.0
2018-07-26 10:55:00,150.62,150.64,150.59,150.64,4143.0,142.7159,142.7349,142.6875,142.7349,4143.0
2018-07-26 11:00:00,150.64,150.71,150.61,150.64,12449.0,142.7349,142.8012,142.7064,142.7349,12449.0
2018-07-26 11:05:00,150.6,150.75,150.6,150.75,9241.0,142.697,142.8391,142.697,142.8391,9241.0
2018-07-26 11:10:00,150.74,150.75,150.66,150.73,15010.0,142.8296,142.8391,142.7538,142.8201,15010.0
2018-07-26 11:15:00,150.73,150.74,150.65,150.71,7764.0,142.8201,142.8296,142.7443,142.8012,7764.0
2018-07-26 11:20:00,150.71,150.81,150.69,150.73,19161.0,142.8012,142.8959,142.7822,142.8201,19161.0
2018-07-26 11:25:00,150.73,150.77,150.69,150.73,13411.0,142.8201,142.858,142.7822,142.8201,13411.0
2018-07-26 11:30:00,150.73,150.75,150.62,150.64,14793.0,142.8201,142.8391,142.7159,142.7349,14793.0
2018-07-26 11:35:00,150.63,150.64,150.58,150.6,5368.0,142.7254,142.7349,142.678,142.697,5368.0
2018-07-26 11:40:00,150.59,150.67,150.59,150.67,13052.0,142.6875,142.7633,142.6875,142.7633,13052.0
2018-07-26 11:45:00,150.7,150.71,150.65,150.69,6606.0,142.7917,142.8012,142.7443,142.7822,6606.0
2018-07-26 11:50:00,150.69,150.71,150.65,150.68,6311.0,142.7822,142.8012,142.7443,142.7728,6311.0
2018-07-26 11:55:00,150.69,150.81,150.69,150.81,15398.0,142.7822,142.8959,142.7822,142.8959,15398.0
2018-07-26 12:00:00,150.8,150.89,150.79,150.84,31496.0,142.8865,142.9717,142.877,142.9244,31496.0
2018-07-26 12:05:00,150.83,150.83,150.65,150.65,9757.0,142.9149,142.9149,142.7443,142.7443,9757.0
2018-07-26 12:10:00,150.63,150.65,150.59,150.63,20097.0,142.7254,142.7443,142.6875,142.7254,20097.0
2018-07-26 12:15:00,150.62,150.66,150.59,150.6,3635.0,142.7159,142.7538,142.6875,142.697,3635.0
2018-07-26 12:20:00,150.64,150.64,150.5,150.5,4851.0,142.7349,142.7349,142.6022,142.6022,4851.0
2018-07-26 12:25:00,150.48,150.49,150.42,150.48,9963.0,142.5833,142.5927,142.5264,142.5833,9963.0
2018-07-26 12:30:00,150.48,150.49,150.43,150.43,4248.0,142.5833,142.5927,142.5359,142.5359,4248.0
2018-07-26 12:35:00,150.45,150.5,150.43,150.49,14826.0,142.5548,142.6022,142.5359,142.5927,14826.0
2018-07-26 12:40:00,150.47,150.48,150.46,150.46,6211.0,142.5738,142.5833,142.5643,142.5643,6211.0
2018-07-26 12:45:00,150.44,150.48,150.33,150.35,4499.0,142.5454,142.5833,142.4411,142.4601,4499.0
2018-07-26 12:50:00,150.38,150.39,150.25,150.28,6421.0,142.4885,142.498,142.3653,142.3937,6421.0
2018-07-26 12:55:00,150.32,150.36,150.27,150.3,8585.0,142.4316,142.4696,142.3843,142.4127,8585.0
2018-07-26 13:00:00,150.3,150.32,150.23,150.28,36275.0,142.4127,142.4316,142.3464,142.3937,36275.0
2018-07-26 13:05:00,150.32,150.32,150.2,150.29,23957.0,142.4316,142.4316,142.3179,142.4032,23957.0
2018-07-26 13:10:00,150.28,150.35,150.28,150.33,4100.0,142.3937,142.4601,142.3937,142.4411,4100.0
2018-07-26 13:15:00,150.31,150.46,150.31,150.41,13326.0,142.4222,142.5643,142.4222,142.5169,13326.0
2018-07-26 13:20:00,150.42,150.49,150.42,150.46,19126.0,142.5264,142.5927,142.5264,142.5643,19126.0
2018-07-26 13:25:00,150.47,150.49,150.41,150.41,9985.0,142.5738,142.5927,142.5169,142.5169,9985.0
2018-07-26 13:30:00,150.41,150.43,150.36,150.37,6277.0,142.5169,142.5359,142.4696,142.479,6277.0
2018-07-26 13:35:00,150.39,150.42,150.34,150.41,15006.0,142.498,142.5264,142.4506,142.5169,15006.0
2018-07-26 13:40:00,150.42,150.47,150.39,150.41,20415.0,142.5264,142.5738,142.498,142.5169,20415.0
2018-07-26 13:45:00,150.41,150.43,150.35,150.36,9620.0,142.5169,142.5359,142.4601,142.4696,9620.0
2018-07-26 13:50:00,150.42,150.42,150.37,150.41,9054.0,142.5264,142.5264,142.479,142.5169,9054.0
2018-07-26 13:55:00,150.37,150.44,150.34,150.4,2908.0,142.479,142.5454,142.4506,142.5075,2908.0
2018-07-26 14:00:00,150.4,150.42,150.34,150.4,13409.0,142.5075,142.5264,142.4506,142.5075,13409.0
2018-07-26 14:05:00,150.38,150.44,150.36,150.4,36040.0,142.4885,142.5454,142.4696,142.5075,36040.0
2018-07-26 14:10:00,150.44,150.49,150.43,150.44,14121.0,142.5454,142.5927,142.5359,142.5454,14121.0
2018-07-26 14:15:00,150.46,150.47,150.4,150.41,10858.0,142.5643,142.5738,142.5075,142.5169,10858.0
2018-07-26 14:20:00,150.42,150.47,150.4,150.47,11881.0,142.5264,142.5738,142.5075,142.5738,11881.0
2018-07-26 14:25:00,150.47,150.5,150.42,150.48,5691.0,142.5738,142.6022,142.5264,142.5833,5691.0
2018-07-26 14:30:00,150.5,150.53,150.45,150.51,16274.0,142.6022,142.6306,142.5548,142.6117,16274.0
2018-07-26 14:35:00,150.5,150.54,150.49,150.5,13827.0,142.6022,142.6401,142.5927,142.6022,13827.0
2018-07-26 14:40:00,150.5,150.52,150.44,150.45,14906.0,142.6022,142.6212,142.5454,142.5548,14906.0
2018-07-26 14:45:00,150.45,150.49,150.44,150.44,9270.0,142.5548,142.5927,142.5454,142.5454,9270.0
2018-07-26 14:50:00,150.45,150.46,150.41,150.42,26420.0,142.5548,142.5643,142.5169,142.5264,26420.0
2018-07-26 14:55:00,150.41,150.44,150.36,150.36,11221.0,142.5169,142.5454,142.4696,142.4696,11221.0
2018-07-26 15:00:00,150.37,150.37,150.25,150.32,12249.0,142.479,142.479,142.3653,142.4316,12249.0
2018-07-26 15:05:00,150.34,150.4,150.31,150.39,14509.0,142.4506,142.5075,142.4222,142.498,14509.0
2018-07-26 15:10:00,150.39,150.39,150.28,150.33,16923.0,142.498,142.498,142.3937,142.4411,16923.0
2018-07-26 15:15:00,150.32,150.36,150.3,150.3,11999.0,142.4316,142.4696,142.4127,142.4127,11999.0
2018-07-26 15:20:00,150.3,150.33,150.23,150.27,33225.0,142.4127,142.4411,142.3464,142.3843,33225.0
2018-07-26 15:25:00,150.28,150.36,150.26,150.36,19125.0,142.3937,142.4696,142.3748,142.4696,19125.0
2018-07-26 15:30:00,150.36,150.43,150.35,150.42,23310.0,142.4696,142.5359,142.4601,142.5264,23310.0
2018-07-26 15:35:00,150.42,150.43,150.39,150.42,9137.0,142.5264,142.5359,142.498,142.5264,9137.0
2018-07-26 15:40:00,150.42,150.42,150.28,150.31,27989.0,142.5264,142.5264,142.3937,142.4222,27989.0
2018-07-26 15:45:00,150.3,150.45,150.29,150.42,24695.0,142.4127,142.5548,142.4032,142.5264,24695.0
2018-07-26 15:50:00,150.41,150.43,150.33,150.38,45095.0,142.5169,142.5359,142.4411,142.4885,45095.0
2018-07-26 15:55:00,150.38,150.44,150.34,150.35,50781.0,142.4885,142.5454,142.4506,142.4601,50781.0
2018-07-27 09:30:00,151.07,151.15,150.8,150.81,70841.0,143.1423,143.2181,142.8865,142.8959,70841.0
2018-07-27 09:35:00,150.83,150.83,150.5,150.53,12431.0,142.9149,142.9149,142.6022,142.6306,12431.0
2018-07-27 09:40:00,150.54,150.55,150.4,150.55,13543.0,142.6401,142.6496,142.5075,142.6496,13543.0
2018-07-27 09:45:00,150.57,150.61,150.5,150.54,18422.0,142.6685,142.7064,142.6022,142.6401,18422.0
2018-07-27 09:50:00,150.55,150.6,150.42,150.5,17518.0,142.6496,142.697,142.5264,142.6022,17518.0
2018-07-27 09:55:00,150.5,150.51,150.13,150.13,37339.0,142.6022,142.6117,142.2516,142.2516,37339.0
2018-07-27 10:00:00,150.13,150.24,150.08,150.15,9176.0,142.2516,142.3558,142.2042,142.2706,9176.0
2018-07-27 10:05:00,150.2,150.23,150.18,150.22,1627.0,142.3179,142.3464,142.299,142.3369,1627.0
2018-07-27 10:10:00,150.23,150.23,149.95,149.97,13127.0,142.3464,142.3464,142.0811,142.1,13127.0
2018-07-27 10:15:00,149.98,150.1,149.93,150.07,39717.0,142.1095,142.2232,142.0621,142.1948,39717.0
2018-07-27 10:20:00,150.07,150.23,150.06,150.2,19227.0,142.1948,142.3464,142.1853,142.3179,19227.0
2018-07-27 10:25:00,150.19,150.2,150.06,150.08,14942.0,142.3085,142.3179,142.1853,142.2042,14942.0
2018-07-27 10:30:00,150.04,150.21,150.01,150.17,7373.0,142.1663,142.3274,142.1379,142.2895,7373.0
2018-07-27 10:35:00,150.19,150.19,150.04,150.08,37244.0,142.3085,142.3085,142.1663,142.2042,37244.0
2018-07-27 10:40:00,150.04,150.04,149.77,149.87,85964.0,142.1663,142.1663,141.9105,142.0053,85964.0
2018-07-27 10:45:00,149.87,149.89,149.6,149.61,82170.0,142.0053,142.0242,141.7494,141.7589,82170.0
2018-07-27 10:50:00,149.61,149.75,149.61,149.75,23946.0,141.7589,141.8916,141.7589,141.8916,23946.0
2018-07-27 10:55:00,149.74,149.76,149.6,149.76,40850.0,141.8821,141.901,141.7494,141.901,40850.0
2018-07-27 11:00:00,149.77,149.85,149.72,149.83,60412.0,141.9105,141.9863,141.8631,141.9674,60412.0
2018-07-27 11:05:00,149.83,149.83,149.61,149.65,95559.0,141.9674,141.9674,141.7589,141.7968,95559.0
2018-07-27 11:10:00,149.66,149.76,149.58,149.66,49528.0,141.8063,141.901,141.7305,141.8063,49528.0
2018-07-27 11:15:00,149.65,149.65,149.54,149.62,67456.0,141.7968,141.7968,141.6926,141.7684,67456.0
2018-07-27 11:20:00,149.61,149.68,149.57,149.62,80051.0,141.7589,141.8252,141.721,141.7684,80051.0
2018-07-27 11:25:00,149.59,149.61,149.52,149.57,67017.0,141.74,141.7589,141.6736,141.721,67017.0
2018-07-27 11:30:00,149.57,149.7,149.49,149.69,77208.0,141.721,141.8442,141.6452,141.8347,77208.0
2018-07-27 11:35:00,149.7,149.75,149.65,149.72,88492.0,141.8442,141.8916,141.7968,141.8631,88492.0
2018-07-27 11:40:00,149.72,149.73,149.59,149.62,65509.0,141.8631,141.8726,141.74,141.7684,65509.0
2018-07-27 11:45:00,149.61,149.62,149.51,149.54,76580.0,141.7589,141.7684,141.6642,141.6926,76580.0
2018-07-27 11:50:00,149.54,149.67,149.53,149.61,108010.0,141.6926,141.8158,141.6831,141.7589,108010.0
2018-07-27 11:55:00,149.61,149.63,149.43,149.43,114615.0,141.7589,141.7779,141.5884,141.5884,114615.0
2018-07-27 12:00:00,149.44,149.44,149.15,149.2,46842.0,141.5978,141.5978,141.323,141.3704,46842.0
2018-07-27 12:05:00,149.24,149.26,149.14,149.21,16188.0,141.4083,141.4273,141.3136,141.3799,16188.0
2018-07-27 12:10:00,149.25,149.77,149.22,149.27,3861244.0,141.4178,141.9105,141.3894,141.4368,3861244.0
2018-07-27 12:15:00,149.26,149.28,149.22,149.28,8777.0,141.4273,141.4462,141.3894,141.4462,8777.0
2018-07-27 12:20:00,149.29,149.29,149.13,149.14,12005.0,141.4557,141.4557,141.3041,141.3136,12005.0
2018-07-27 12:25:00,149.14,149.16,149.01,149.05,17426.0,141.3136,141.3325,141.1904,141.2283,17426.0
2018-07-27 12:30:00,149.04,149.04,148.83,148.86,42949.0,141.2188,141.2188,141.0198,141.0483,42949.0
2018-07-27 12:35:00,148.81,148.86,148.5,148.51,28335.0,141.0009,141.0483,140.7072,140.7166,28335.0
2018-07-27 12:40:00,148.49,148.61,148.49,148.54,37409.0,140.6977,140.8114,140.6977,140.7451,37409.0
2018-07-27 12:45:00,148.58,148.62,148.49,148.49,21713.0,140.783,140.8209,140.6977,140.6977,21713.0
2018-07-27 12:50:00,148.47,148.49,148.35,148.38,30374.0,140.6787,140.6977,140.565,140.5935,30374.0
2018-07-27 12:55:00,148.41,148.42,148.15,148.17,25299.0,140.6219,140.6314,140.3755,140.3945,25299.0
2018-07-27 13:00:00,148.17,148.17,147.9,148.16,56690.0,140.3945,140.3945,140.1386,140.385,56690.0
2018-07-27 13:05:00,148.17,148.36,148.16,148.3,16383.0,140.3945,140.5745,140.385,140.5177,16383.0
2018-07-27 13:10:00,148.3,148.33,148.18,148.3,20297.0,140.5177,140.5461,140.404,140.5177,20297.0
2018-07-27 13:15:00,148.26,148.26,148.1,148.19,17944.0,140.4798,140.4798,140.3281,140.4134,17944.0
2018-07-27 13:20:00,148.22,148.24,148.09,148.16,32323.0,140.4419,140.4608,140.3187,140.385,32323.0
2018-07-27 13:25:00,148.18,148.32,148.12,148.28,11779.0,140.404,140.5366,140.3471,140.4987,11779.0
2018-07-27 13:30:00,148.26,148.3,148.19,148.28,17197.0,140.4798,140.5177,140.4134,140.4987,17197.0
2018-07-27 13:35:00,148.28,148.41,148.24,148.4,18773.0,140.4987,140.6219,140.4608,140.6124,18773.0
2018-07-27 13:40:00,148.41,148.43,148.32,148.39,9045.0,140.6219,140.6408,140.5366,140.6029,9045.0
2018-07-27 13:45:00,148.46,148.6,148.42,148.59,37839.0,140.6693,140.8019,140.6314,140.7924,37839.0
2018-07-27 13:50:00,148.59,148.71,148.59,148.64,14101.0,140.7924,140.9061,140.7924,140.8398,14101.0
2018-07-27 13:55:00,148.65,148.78,148.65,148.77,8853.0,140.8493,140.9725,140.8493,140.963,8853.0
2018-07-27 14:00:00,148.77,148.84,148.68,148.69,33448.0,140.963,141.0293,140.8777,140.8872,33448.0
2018-07-27 14:05:00,148.72,148.76,148.64,148.68,19433.0,140.9156,140.9535,140.8398,140.8777,19433.0
2018-07-27 14:10:00,148.69,148.72,148.62,148.62,16278.0,140.8872,140.9156,140.8209,140.8209,16278.0
2018-07-27 14:15:00,148.6,148.64,148.39,148.39,60152.0,140.8019,140.8398,140.6029,140.6029,60152.0
2018-07-27 14:20:00,148.41,148.43,148.32,148.37,34144.0,140.6219,140.6408,140.5366,140.584,34144.0
2018-07-27 14:25:00,148.38,148.39,148.28,148.36,5960.0,140.5935,140.6029,140.4987,140.5745,5960.0
2018-07-27 14:30:00,148.32,148.52,148.28,148.46,33313.0,140.5366,140.7261,140.4987,140.6693,33313.0
2018-07-27 14:35:00,148.45,148.45,148.21,148.22,14923.0,140.6598,140.6598,140.4324,140.4419,14923.0
2018-07-27 14:40:00,148.22,148.46,148.22,148.25,27892.0,140.4419,140.6693,140.4419,140.4703,27892.0
2018-07-27 14:45:00,148.22,148.35,148.22,148.25,7160.0,140.4419,140.565,140.4419,140.4703,7160.0
2018-07-27 14:50:00,148.26,148.38,148.25,148.38,5050.0,140.4798,140.5935,140.4703,140.5935,5050.0
2018-07-27 14:55:00,148.41,148.42,148.28,148.28,11935.0,140.6219,140.6314,140.4987,140.4987,11935.0
2018-07-27 15:00:00,148.34,148.5,148.33,148.48,30124.0,140.5556,140.7072,140.5461,140.6882,30124.0
2018-07-27 15:05:00,148.51,148.6,148.5,148.57,7701.0,140.7166,140.8019,140.7072,140.7735,7701.0
2018-07-27 15:10:00,148.53,148.68,148.53,148.64,11816.0,140.7356,140.8777,140.7356,140.8398,11816.0
2018-07-27 15:15:00,148.67,148.69,148.6,148.64,9885.0,140.8682,140.8872,140.8019,140.8398,9885.0
2018-07-27 15:20:00,148.63,148.67,148.56,148.66,11019.0,140.8303,140.8682,140.764,140.8588,11019.0
2018-07-27 15:25:00,148.65,148.66,148.47,148.47,13320.0,140.8493,140.8588,140.6787,140.6787,13320.0
2018-07-27 15:30:00,148.46,148.67,148.46,148.64,8260.0,140.6693,140.8682,140.6693,140.8398,8260.0
2018-07-27 15:35:00,148.62,148.66,148.57,148.6,10965.0,140.8209,140.8588,140.7735,140.8019,10965.0
2018-07-27 15:40:00,148.59,148.71,148.53,148.63,22569.0,140.7924,140.9061,140.7356,140.8303,22569.0
2018-07-27 15:45:00,148.63,148.69,148.6,148.66,21004.0,140.8303,140.8872,140.8019,140.8588,21004.0
2018-07-27 15:50:00,148.67,148.77,148.61,148.61,65816.0,140.8682,140.963,140.8114,140.8114,65816.0
2018-07-27 15:55:00,148.61,148.66,148.55,148.64,95485.0,140.8114,140.8588,140.7545,140.8398,95485.0
2018-07-30 09:30:00,148.68,148.81,148.24,148.28,11462.0,140.8777,141.0009,140.4608,140.4987,11462.0
2018-07-30 09:35:00,148.22,148.22,147.93,147.99,7988.0,140.4419,140.4419,140.1671,140.2239,7988.0
2018-07-30 09:40:00,147.94,148.02,147.53,147.53,11717.0,140.1765,140.2523,139.7881,139.7881,11717.0
2018-07-30 09:45:00,147.49,147.72,147.48,147.58,28556.0,139.7502,139.9681,139.7407,139.8354,28556.0
2018-07-30 09:50:00,147.58,147.72,147.27,147.27,24621.0,139.8354,139.9681,139.5417,139.5417,24621.0
2018-07-30 09:55:00,147.27,147.46,147.27,147.36,9232.0,139.5417,139.7217,139.5417,139.627,9232.0
2018-07-30 10:00:00,147.33,147.56,147.28,147.44,8539.0,139.5986,139.8165,139.5512,139.7028,8539.0
2018-07-30 10:05:00,147.4,147.73,147.4,147.73,19066.0,139.6649,139.9776,139.6649,139.9776,19066.0
2018-07-30 10:10:00,147.79,147.79,147.43,147.43,39154.0,140.0344,140.0344,139.6933,139.6933,39154.0
2018-07-30 10:15:00,147.38,147.61,147.34,147.54,13858.0,139.6459,139.8639,139.608,139.7975,13858.0
2018-07-30 10:20:00,147.53,147.64,147.38,147.41,6916.0,139.7881,139.8923,139.6459,139.6744,6916.0
2018-07-30 10:25:00,147.47,147.66,147.33,147.63,6418.0,139.7312,139.9112,139.5986,139.8828,6418.0
2018-07-30 10:30:00,147.6,147.63,147.45,147.46,19412.0,139.8544,139.8828,139.7123,139.7217,19412.0
2018-07-30 10:35:00,147.41,147.46,147.28,147.46,54363.0,139.6744,139.7217,139.5512,139.7217,54363.0
2018-07-30 10:40:00,147.46,147.48,147.28,147.47,17160.0,139.7217,139.7407,139.5512,139.7312,17160.0
2018-07-30 10:45:00,147.47,147.56,147.43,147.52,6733.0,139.7312,139.8165,139.6933,139.7786,6733.0
2018-07-30 10:50:00,147.54,147.54,147.25,147.27,41080.0,139.7975,139.7975,139.5228,139.5417,41080.0
2018-07-30 10:55:00,147.28,147.36,147.17,147.22,20088.0,139.5512,139.627,139.447,139.4943,20088.0
2018-07-30 11:00:00,147.15,147.19,147.05,147.1,10380.0,139.428,139.4659,139.3332,139.3806,10380.0
2018-07-30 11:05:00,147.14,147.3,147.01,147.02,19640.0,139.4185,139.5701,139.2953,139.3048,19640.0
2018-07-30 11:10:00,147.03,147.06,146.88,146.95,31267.0,139.3143,139.3427,139.1722,139.2385,31267.0
2018-07-30 11:15:00,147.0,147.1,146.93,147.08,6788.0,139.2859,139.3806,139.2195,139.3617,6788.0
2018-07-30 11:20:00,147.1,147.16,147.06,147.08,14391.0,139.3806,139.4375,139.3427,139.3617,14391.0
2018-07-30 11:25:00,147.07,147.12,147.01,147.01,3699.0,139.3522,139.3996,139.2953,139.2953,3699.0
2018-07-30 11:30:00,147.01,147.08,147.0,147.04,6302.0,139.2953,139.3617,139.2859,139.3238,6302.0
2018-07-30 11:35:00,147.07,147.07,146.89,146.89,36407.0,139.3522,139.3522,139.1816,139.1816,36407.0
2018-07-30 11:40:00,146.91,147.07,146.91,146.99,5487.0,139.2006,139.3522,139.2006,139.2764,5487.0
2018-07-30 11:45:00,146.97,146.98,146.87,146.88,11170.0,139.2574,139.2669,139.1627,139.1722,11170.0
2018-07-30 11:50:00,146.87,146.99,146.84,146.99,11210.0,139.1627,139.2764,139.1343,139.2764,11210.0
2018-07-30 11:55:00,146.95,147.18,146.94,147.04,4904.0,139.2385,139.4564,139.229,139.3238,4904.0
2018-07-30 12:00:00,146.97,146.97,146.84,146.85,15128.0,139.2574,139.2574,139.1343,139.1437,15128.0
2018-07-30 12:05:00,146.82,146.9,146.72,146.73,5310.0,139.1153,139.1911,139.0206,139.03,5310.0
2018-07-30 12:10:00,146.72,146.77,146.61,146.63,23512.0,139.0206,139.0679,138.9163,138.9353,23512.0
2018-07-30 12:15:00,146.63,146.72,146.61,146.63,8564.0,138.9353,139.0206,138.9163,138.9353,8564.0
2018-07-30 12:20:00,146.69,146.74,146.61,146.66,28422.0,138.9921,139.0395,138.9163,138.9637,28422.0
2018-07-30 12:25:00,146.68,146.72,146.61,146.61,6863.0,138.9827,139.0206,138.9163,138.9163,6863.0
2018-07-30 12:30:00,146.6,146.62,146.5,146.51,6875.0,138.9069,138.9258,138.8121,138.8216,6875.0
2018-07-30 12:35:00,146.51,146.56,146.47,146.48,3548.0,138.8216,138.869,138.7837,138.7932,3548.0
2018-07-30 12:40:00,146.47,146.48,146.25,146.31,28413.0,138.7837,138.7932,138.5752,138.6321,28413.0
2018-07-30 12:45:00,146.28,146.29,146.01,146.08,26974.0,138.6037,138.6131,138.3478,138.4142,26974.0
2018-07-30 12:50:00,146.05,146.24,146.04,146.24,13150.0,138.3857,138.5658,138.3763,138.5658,13150.0
2018-07-30 12:55:00,146.24,146.35,146.24,146.31,23550.0,138.5658,138.67,138.5658,138.6321,23550.0
2018-07-30 13:00:00,146.34,146.34,146.17,146.17,6944.0,138.6605,138.6605,138.4994,138.4994,6944.0
2018-07-30 13:05:00,146.14,146.39,146.1,146.37,8618.0,138.471,138.7079,138.4331,138.6889,8618.0
2018-07-30 13:10:00,146.43,146.5,146.42,146.47,5507.0,138.7458,138.8121,138.7363,138.7837,5507.0
2018-07-30 13:15:00,146.46,146.46,146.38,146.39,4883.0,138.7742,138.7742,138.6984,138.7079,4883.0
2018-07-30 13:20:00,146.41,146.67,146.41,146.67,21948.0,138.7268,138.9732,138.7268,138.9732,21948.0
2018-07-30 13:25:00,146.61,146.66,146.6,146.66,3619.0,138.9163,138.9637,138.9069,138.9637,3619.0
2018-07-30 13:30:00,146.63,146.72,146.6,146.7,17812.0,138.9353,139.0206,138.9069,139.0016,17812.0
2018-07-30 13:35:00,146.69,146.7,146.65,146.69,3037.0,138.9921,139.0016,138.9542,138.9921,3037.0
2018-07-30 13:40:00,146.67,146.67,146.59,146.59,11538.0,138.9732,138.9732,138.8974,138.8974,11538.0
2018-07-30 13:45:00,146.59,146.64,146.55,146.6,27435.0,138.8974,138.9448,138.8595,138.9069,27435.0
2018-07-30 13:50:00,146.6,146.82,146.59,146.8,58771.0,138.9069,139.1153,138.8974,139.0964,58771.0
2018-07-30 13:55:00,146.8,146.85,146.77,146.83,38059.0,139.0964,139.1437,139.0679,139.1248,38059.0
2018-07-30 14:00:00,146.84,146.92,146.78,146.92,6859.0,139.1343,139.2101,139.0774,139.2101,6859.0
2018-07-30 14:05:00,146.95,146.97,146.85,146.85,10826.0,139.2385,139.2574,139.1437,139.1437,10826.0
2018-07-30 14:10:00,146.86,146.88,146.82,146.83,3260.0,139.1532,139.1722,139.1153,139.1248,3260.0
2018-07-30 14:15:00,146.86,146.91,146.85,146.88,3745.0,139.1532,139.2006,139.1437,139.1722,3745.0
2018-07-30 14:20:00,146.83,146.83,146.73,146.74,5853.0,139.1248,139.1248,139.03,139.0395,5853.0
2018-07-30 14:25:00,146.74,146.75,146.71,146.74,3742.0,139.0395,139.049,139.0111,139.0395,3742.0
2018-07-30 14:30:00,146.76,146.78,146.69,146.7,3276.0,139.0585,139.0774,138.9921,139.0016,3276.0
2018-07-30 14:35:00,146.74,146.95,146.68,146.7,40236.0,139.0395,139.2385,138.9827,139.0016,40236.0
2018-07-30 14:40:00,146.69,146.72,146.67,146.7,4554.0,138.9921,139.0206,138.9732,139.0016,4554.0
2018-07-30 14:45:00,146.66,146.69,146.63,146.64,17866.0,138.9637,138.9921,138.9353,138.9448,17866.0
2018-07-30 14:50:00,146.67,146.73,146.66,146.69,8179.0,138.9732,139.03,138.9637,138.9921,8179.0
2018-07-30 14:55:00,146.75,146.78,146.61,146.66,13951.0,139.049,139.0774,138.9163,138.9637,13951.0
2018-07-30 15:00:00,146.66,146.74,146.64,146.69,4523.0,138.9637,139.0395,138.9448,138.9921,4523.0
2018-07-30 15:05:00,146.74,146.76,146.65,146.67,12227.0,139.0395,139.0585,138.9542,138.9732,12227.0
2018-07-30 15:10:00,146.68,146.69,146.52,146.55,5528.0,138.9827,138.9921,138.8311,138.8595,5528.0
2018-07-30 15:15:00,146.54,146.58,146.52,146.57,16531.0,138.85,138.8879,138.8311,138.8784,16531.0
2018-07-30 15:20:00,146.54,146.6,146.52,146.53,12482.0,138.85,138.9069,138.8311,138.8405,12482.0
2018-07-30 15:25:00,146.52,146.55,146.45,146.47,10880.0,138.8311,138.8595,138.7647,138.7837,10880.0
2018-07-30 15:30:00,146.44,146.72,146.42,146.71,9513.0,138.7553,139.0206,138.7363,139.0111,9513.0
2018-07-30 15:35:00,146.72,146.72,146.58,146.6,8781.0,139.0206,139.0206,138.8879,138.9069,8781.0
2018-07-30 15:40:00,146.59,146.6,146.5,146.5,28532.0,138.8974,138.9069,138.8121,138.8121,28532.0
2018-07-30 15:45:00,146.49,146.52,146.39,146.39,35271.0,138.8026,138.8311,138.7079,138.7079,35271.0
2018-07-30 15:50:00,146.38,146.54,146.35,146.43,47269.0,138.6984,138.85,138.67,138.7458,47269.0
2018-07-30 15:55:00,146.43,146.53,146.36,146.5,113114.0,138.7458,138.8405,138.6795,138.8121,113114.0
2018-07-31 09:30:00,147.19,147.43,147.09,147.43,23601.0,139.4659,139.6933,139.3712,139.6933,23601.0
2018-07-31 09:35:00,147.6,147.64,147.45,147.52,10728.0,139.8544,139.8923,139.7123,139.7786,10728.0
2018-07-31 09:40:00,147.54,147.54,147.26,147.29,18591.0,139.7975,139.7975,139.5322,139.5607,18591.0
2018-07-31 09:45:00,147.27,147.43,147.18,147.2,16097.0,139.5417,139.6933,139.4564,139.4754,16097.0
2018-07-31 09:50:00,147.2,147.2,146.95,147.08,26699.0,139.4754,139.4754,139.2385,139.3617,26699.0
2018-07-31 09:55:00,147.1,147.13,146.95,147.02,11294.0,139.3806,139.4091,139.2385,139.3048,11294.0
2018-07-31 10:00:00,147.06,147.25,147.03,147.23,43629.0,139.3427,139.5228,139.3143,139.5038,43629.0
2018-07-31 10:05:00,147.25,147.26,147.12,147.16,24244.0,139.5228,139.5322,139.3996,139.4375,24244.0
2018-07-31 10:10:00,147.2,147.32,147.05,147.05,15254.0,139.4754,139.5891,139.3332,139.3332,15254.0
2018-07-31 10:15:00,147.04,147.07,146.74,146.76,10946.0,139.3238,139.3522,139.0395,139.0585,10946.0
2018-07-31 10:20:00,146.74,146.79,146.57,146.77,11237.0,139.0395,139.0869,138.8784,139.0679,11237.0
2018-07-31 10:25:00,146.77,146.92,146.77,146.81,13310.0,139.0679,139.2101,139.0679,139.1058,13310.0
2018-07-31 10:30:00,146.84,147.05,146.84,147.04,9494.0,139.1343,139.3332,139.1343,139.3238,9494.0
2018-07-31 10:35:00,147.06,147.22,147.05,147.18,23984.0,139.3427,139.4943,139.3332,139.4564,23984.0
2018-07-31 10:40:00,147.14,147.15,146.99,147.08,12853.0,139.4185,139.428,139.2764,139.3617,12853.0
2018-07-31 10:45:00,147.07,147.17,147.06,147.12,10841.0,139.3522,139.447,139.3427,139.3996,10841.0
2018-07-31 10:50:00,147.13,147.18,147.06,147.12,19554.0,139.4091,139.4564,139.3427,139.3996,19554.0
2018-07-31 10:55:00,147.08,147.21,147.08,147.08,16097.0,139.3617,139.4849,139.3617,139.3617,16097.0
2018-07-31 11:00:00,147.09,147.28,147.09,147.28,10059.0,139.3712,139.5512,139.3712,139.5512,10059.0
2018-07-31 11:05:00,147.28,147.4,147.26,147.4,13993.0,139.5512,139.6649,139.5322,139.6649,13993.0
2018-07-31 11:10:00,147.41,147.48,147.37,147.42,14591.0,139.6744,139.7407,139.6365,139.6838,14591.0
2018-07-31 11:15:00,147.41,147.51,147.37,147.37,13289.0,139.6744,139.7691,139.6365,139.6365,13289.0
2018-07-31 11:20:00,147.38,147.48,147.38,147.45,9297.0,139.6459,139.7407,139.6459,139.7123,9297.0
2018-07-31 11:25:00,147.46,147.5,147.42,147.43,10126.0,139.7217,139.7596,139.6838,139.6933,10126.0
2018-07-31 11:30:00,147.45,147.52,147.42,147.42,14119.0,139.7123,139.7786,139.6838,139.6838,14119.0
2018-07-31 11:35:00,147.44,147.56,147.44,147.48,18130.0,139.7028,139.8165,139.7028,139.7407,18130.0
2018-07-31 11:40:00,147.49,147.6,147.47,147.6,16476.0,139.7502,139.8544,139.7312,139.8544,16476.0
2018-07-31 11:45:00,147.62,147.8,147.6,147.75,36109.0,139.8733,140.0439,139.8544,139.9965,36109.0
2018-07-31 11:50:00,147.77,147.83,147.75,147.82,10436.0,140.0155,140.0723,139.9965,140.0628,10436.0
2018-07-31 11:55:00,147.83,147.83,147.73,147.81,11633.0,140.0723,140.0723,139.9776,140.0534,11633.0
2018-07-31 12:00:00,147.82,147.99,147.82,147.94,9708.0,140.0628,140.2239,140.0628,140.1765,9708.0
2018-07-31 12:05:00,147.95,147.95,147.9,147.93,17717.0,140.186,140.186,140.1386,140.1671,17717.0
2018-07-31 12:10:00,147.9,147.99,147.9,147.94,13767.0,140.1386,140.2239,140.1386,140.1765,13767.0
2018-07-31 12:15:00,147.95,148.02,147.94,147.98,6122.0,140.186,140.2523,140.1765,140.2144,6122.0
2018-07-31 12:20:00,147.99,148.14,147.98,148.09,11351.0,140.2239,140.366,140.2144,140.3187,11351.0
2018-07-31 12:25:00,148.1,148.12,148.07,148.11,28997.0,140.3281,140.3471,140.2997,140.3376,28997.0
2018-07-31 12:30:00,148.11,148.11,148.01,148.05,19416.0,140.3376,140.3376,140.2429,140.2808,19416.0
2018-07-31 12:35:00,148.05,148.07,147.88,147.93,16575.0,140.2808,140.2997,140.1197,140.1671,16575.0
2018-07-31 12:40:00,147.92,147.98,147.91,147.93,5668.0,140.1576,140.2144,140.1481,140.1671,5668.0
2018-07-31 12:45:00,147.92,147.92,147.81,147.88,7387.0,140.1576,140.1576,140.0534,140.1197,7387.0
2018-07-31 12:50:00,147.9,147.92,147.87,147.88,5735.0,140.1386,140.1576,140.1102,140.1197,5735.0
2018-07-31 12:55:00,147.86,147.91,147.83,147.88,14520.0,140.1007,140.1481,140.0723,140.1197,14520.0
2018-07-31 13:00:00,147.88,147.98,147.88,147.98,7580.0,140.1197,140.2144,140.1197,140.2144,7580.0
2018-07-31 13:05:00,147.97,147.97,147.77,147.87,12898.0,140.205,140.205,140.0155,140.1102,12898.0
2018-07-31 13:10:00,147.87,147.87,147.72,147.72,19055.0,140.1102,140.1102,139.9681,139.9681,19055.0
2018-07-31 13:15:00,147.7,147.74,147.68,147.72,53139.0,139.9491,139.987,139.9302,139.9681,53139.0
2018-07-31 13:20:00,147.71,147.76,147.7,147.76,7266.0,139.9586,140.006,139.9491,140.006,7266.0
2018-07-31 13:25:00,147.75,147.8,147.73,147.74,11495.0,139.9965,140.0439,139.9776,139.987,11495.0
2018-07-31 13:30:00,147.72,147.76,147.63,147.74,6442.0,139.9681,140.006,139.8828,139.987,6442.0
2018-07-31 13:35:00,147.66,147.73,147.63,147.71,7404.0,139.9112,139.9776,139.8828,139.9586,7404.0
2018-07-31 13:40:00,147.71,147.73,147.67,147.68,4811.0,139.9586,139.9776,139.9207,139.9302,4811.0
2018-07-31 13:45:00,147.68,147.85,147.67,147.84,13392.0,139.9302,140.0913,139.9207,140.0818,13392.0
2018-07-31 13:50:00,147.82,147.88,147.82,147.85,55896.0,140.0628,140.1197,140.0628,140.0913,55896.0
2018-07-31 13:55:00,147.86,147.9,147.79,147.84,48630.0,140.1007,140.1386,140.0344,140.0818,48630.0
2018-07-31 14:00:00,147.84,147.85,147.67,147.7,17730.0,140.0818,140.0913,139.9207,139.9491,17730.0
2018-07-31 14:05:00,147.67,147.71,147.65,147.67,12609.0,139.9207,139.9586,139.9018,139.9207,12609.0
2018-07-31 14:10:00,147.67,147.7,147.65,147.65,6668.0,139.9207,139.9491,139.9018,139.9018,6668.0
2018-07-31 14:15:00,147.65,147.68,147.62,147.68,31066.0,139.9018,139.9302,139.8733,139.9302,31066.0
2018-07-31 14:20:00,147.68,147.76,147.65,147.75,79369.0,139.9302,140.006,139.9018,139.9965,79369.0
2018-07-31 14:25:00,147.75,147.83,147.72,147.81,22873.0,139.9965,140.0723,139.9681,140.0534,22873.0
2018-07-31 14:30:00,147.8,147.86,147.79,147.81,13029.0,140.0439,140.1007,140.0344,140.0534,13029.0
2018-07-31 14:35:00,147.81,147.93,147.81,147.83,32700.0,140.0534,140.1671,140.0534,140.0723,32700.0
2018-07-31 14:40:00,147.82,147.85,147.74,147.83,14247.0,140.0628,140.0913,139.987,140.0723,14247.0
2018-07-31 14:45:00,147.83,147.85,147.8,147.82,14238.0,140.0723,140.0913,140.0439,140.0628,14238.0
2018-07-31 14:50:00,147.81,147.89,147.8,147.84,13543.0,140.0534,140.1292,140.0439,140.0818,13543.0
2018-07-31 14:55:00,147.84,147.89,147.82,147.82,10733.0,140.0818,140.1292,140.0628,140.0628,10733.0
2018-07-31 15:00:00,147.76,147.79,147.67,147.71,24571.0,140.006,140.0344,139.9207,139.9586,24571.0
2018-07-31 15:05:00,147.71,147.71,147.65,147.69,9011.0,139.9586,139.9586,139.9018,139.9397,9011.0
2018-07-31 15:10:00,147.66,147.71,147.65,147.69,14197.0,139.9112,139.9586,139.9018,139.9397,14197.0
2018-07-31 15:15:00,147.68,147.69,147.59,147.65,14487.0,139.9302,139.9397,139.8449,139.9018,14487.0
2018-07-31 15:20:00,147.63,147.69,147.63,147.68,14958.0,139.8828,139.9397,139.8828,139.9302,14958.0
2018-07-31 15:25:00,147.68,147.7,147.65,147.68,18056.0,139.9302,139.9491,139.9018,139.9302,18056.0
2018-07-31 15:30:00,147.69,147.7,147.63,147.64,24891.0,139.9397,139.9491,139.8828,139.8923,24891.0
2018-07-31 15:35:00,147.64,147.68,147.58,147.63,55068.0,139.8923,139.9302,139.8354,139.8828,55068.0
2018-07-31 15:40:00,147.63,147.65,147.56,147.62,36904.0,139.8828,139.9018,139.8165,139.8733,36904.0
2018-07-31 15:45:00,147.62,147.66,147.41,147.46,130993.0,139.8733,139.9112,139.6744,139.7217,130993.0
2018-07-31 15:50:00,147.46,147.5,147.36,147.47,100929.0,139.7217,139.7596,139.627,139.7312,100929.0
2018-07-31 15:55:00,147.47,147.62,147.47,147.51,95253.0,139.7312,139.8733,139.7312,139.7691,95253.0
2018-08-01 09:30:00,148.06,148.24,147.89,148.15,30483.0,140.2902,140.4608,140.1292,140.3755,30483.0
2018-08-01 09:35:00,148.19,148.24,148.05,148.06,3860.0,140.4134,140.4608,140.2808,140.2902,3860.0
2018-08-01 09:40:00,148.02,148.22,148.02,148.21,8586.0,140.2523,140.4419,140.2523,140.4324,8586.0
2018-08-01 09:45:00,148.18,148.28,148.11,148.22,11257.0,140.404,140.4987,140.3376,140.4419,11257.0
2018-08-01 09:50:00,148.16,148.3,148.16,148.23,18303.0,140.385,140.5177,140.385,140.4513,18303.0
2018-08-01 09:55:00,148.23,148.31,148.21,148.26,10202.0,140.4513,140.5271,140.4324,140.4798,10202.0
2018-08-01 10:00:00,148.29,148.33,148.07,148.12,21096.0,140.5082,140.5461,140.2997,140.3471,21096.0
2018-08-01 10:05:00,148.13,148.25,148.1,148.25,16554.0,140.3566,140.4703,140.3281,140.4703,16554.0
2018-08-01 10:10:00,148.25,148.42,148.25,148.42,14842.0,140.4703,140.6314,140.4703,140.6314,14842.0
2018-08-01 10:15:00,148.43,148.48,148.35,148.48,11677.0,140.6408,140.6882,140.565,140.6882,11677.0
2018-08-01 10:20:00,148.51,148.59,148.44,148.56,20032.0,140.7166,140.7924,140.6503,140.764,20032.0
2018-08-01 10:25:00,148.56,148.56,148.46,148.5,5709.0,140.764,140.764,140.6693,140.7072,5709.0
2018-08-01 10:30:00,148.49,148.57,148.39,148.44,13935.0,140.6977,140.7735,140.6029,140.6503,13935.0
2018-08-01 10:35:00,148.45,148.56,148.4,148.55,4288.0,140.6598,140.764,140.6124,140.7545,4288.0
2018-08-01 10:40:00,148.56,148.57,148.45,148.56,16899.0,140.764,140.7735,140.6598,140.764,16899.0
2018-08-01 10:45:00,148.57,148.61,148.54,148.57,15771.0,140.7735,140.8114,140.7451,140.7735,15771.0
2018-08-01 10:50:00,148.57,148.61,148.43,148.51,13365.0,140.7735,140.8114,140.6408,140.7166,13365.0
2018-08-01 10:55:00,148.49,148.49,148.35,148.39,11993.0,140.6977,140.6977,140.565,140.6029,11993.0
2018-08-01 11:00:00,148.39,148.43,148.33,148.4,5967.0,140.6029,140.6408,140.5461,140.6124,5967.0
2018-08-01 11:05:00,148.41,148.41,148.28,148.28,16639.0,140.6219,140.6219,140.4987,140.4987,16639.0
2018-08-01 11:10:00,148.29,148.34,148.18,148.23,13477.0,140.5082,140.5556,140.404,140.4513,13477.0
2018-08-01 11:15:00,148.23,148.3,148.22,148.22,8955.0,140.4513,140.5177,140.4419,140.4419,8955.0
2018-08-01 11:20:00,148.22,148.27,148.17,148.27,5678.0,140.4419,140.4892,140.3945,140.4892,5678.0
2018-08-01 11:25:00,148.23,148.24,148.2,148.23,28407.0,140.4513,140.4608,140.4229,140.4513,28407.0
2018-08-01 11:30:00,148.22,148.22,147.98,148.02,23174.0,140.4419,140.4419,140.2144,140.2523,23174.0
2018-08-01 11:35:00,148.02,148.05,147.93,148.03,25503.0,140.2523,140.2808,140.1671,140.2618,25503.0
2018-08-01 11:40:00,148.0,148.01,147.88,147.88,10229.0,140.2334,140.2429,140.1197,140.1197,10229.0
2018-08-01 11:45:00,147.87,147.91,147.8,147.86,33949.0,140.1102,140.1481,140.0439,140.1007,33949.0
2018-08-01 11:50:00,147.82,147.94,147.74,147.94,18810.0,140.0628,140.1765,139.987,140.1765,18810.0
2018-08-01 11:55:00,147.94,147.94,147.79,147.83,6374.0,140.1765,140.1765,140.0344,140.0723,6374.0
2018-08-01 12:00:00,147.81,147.88,147.71,147.88,33076.0,140.0534,140.1197,139.9586,140.1197,33076.0
2018-08-01 12:05:00,147.89,147.94,147.81,147.91,6373.0,140.1292,140.1765,140.0534,140.1481,6373.0
2018-08-01 12:10:00,147.88,147.97,147.87,147.93,4870.0,140.1197,140.205,140.1102,140.1671,4870.0
2018-08-01 12:15:00,147.95,147.95,147.89,147.89,6759.0,140.186,140.186,140.1292,140.1292,6759.0
2018-08-01 12:20:00,147.88,147.88,147.67,147.7,86350.0,140.1197,140.1197,139.9207,139.9491,86350.0
2018-08-01 12:25:00,147.71,147.71,147.62,147.67,11512.0,139.9586,139.9586,139.8733,139.9207,11512.0
2018-08-01 12:30:00,147.65,147.74,147.59,147.74,16293.0,139.9018,139.987,139.8449,139.987,16293.0
2018-08-01 12:35:00,147.7,147.73,147.68,147.7,11489.0,139.9491,139.9776,139.9302,139.9491,11489.0
2018-08-01 12:40:00,147.7,147.8,147.61,147.8,19872.0,139.9491,140.0439,139.8639,140.0439,19872.0
2018-08-01 12:45:00,147.79,147.8,147.75,147.78,7777.0,140.0344,140.0439,139.9965,140.0249,7777.0
2018-08-01 12:50:00,147.77,147.9,147.77,147.88,20629.0,140.0155,140.1386,140.0155,140.1197,20629.0
2018-08-01 12:55:00,147.89,147.89,147.79,147.83,10563.0,140.1292,140.1292,140.0344,140.0723,10563.0
2018-08-01 13:00:00,147.82,147.88,147.8,147.87,3400.0,140.0628,140.1197,140.0439,140.1102,3400.0
2018-08-01 13:05:00,147.88,147.9,147.85,147.9,3192.0,140.1197,140.1386,140.0913,140.1386,3192.0
2018-08-01 13:10:00,147.89,147.9,147.83,147.85,3134.0,140.1292,140.1386,140.0723,140.0913,3134.0
2018-08-01 13:15:00,147.84,147.91,147.83,147.86,12283.0,140.0818,140.1481,140.0723,140.1007,12283.0
2018-08-01 13:20:00,147.88,147.93,147.86,147.89,8596.0,140.1197,140.1671,140.1007,140.1292,8596.0
2018-08-01 13:25:00,147.92,147.92,147.78,147.78,7750.0,140.1576,140.1576,140.0249,140.0249,7750.0
2018-08-01 13:30:00,147.79,147.86,147.79,147.81,6890.0,140.0344,140.1007,140.0344,140.0534,6890.0
2018-08-01 13:35:00,147.85,147.87,147.81,147.82,2633.0,140.0913,140.1102,140.0534,140.0628,2633.0
2018-08-01 13:40:00,147.8,147.82,147.73,147.77,5781.0,140.0439,140.0628,139.9776,140.0155,5781.0
2018-08-01 13:45:00,147.83,147.84,147.74,147.74,7130.0,140.0723,140.0818,139.987,139.987,7130.0
2018-08-01 13:50:00,147.75,147.78,147.73,147.78,10598.0,139.9965,140.0249,139.9776,140.0249,10598.0
2018-08-01 13:55:00,147.77,147.87,147.67,147.76,38009.0,140.0155,140.1102,139.9207,140.006,38009.0
2018-08-01 14:00:00,147.75,147.82,147.63,147.7,16299.0,139.9965,140.0628,139.8828,139.9491,16299.0
2018-08-01 14:05:00,147.71,147.71,147.5,147.54,21193.0,139.9586,139.9586,139.7596,139.7975,21193.0
2018-08-01 14:10:00,147.54,147.7,147.41,147.67,13084.0,139.7975,139.9491,139.6744,139.9207,13084.0
2018-08-01 14:15:00,147.7,147.89,147.7,147.83,26438.0,139.9491,140.1292,139.9491,140.0723,26438.0
2018-08-01 14:20:00,147.83,147.99,147.8,147.95,12249.0,140.0723,140.2239,140.0439,140.186,12249.0
2018-08-01 14:25:00,147.95,148.05,147.92,148.05,15095.0,140.186,140.2808,140.1576,140.2808,15095.0
2018-08-01 14:30:00,148.03,148.12,147.99,148.0,58371.0,140.2618,140.3471,140.2239,140.2334,58371.0
2018-08-01 14:35:00,148.0,148.01,147.9,147.94,37018.0,140.2334,140.2429,140.1386,140.1765,37018.0
2018-08-01 14:40:00,147.96,148.0,147.82,147.82,14301.0,140.1955,140.2334,140.0628,140.0628,14301.0
2018-08-01 14:45:00,147.84,147.87,147.8,147.84,6351.0,140.0818,140.1102,140.0439,140.0818,6351.0
2018-08-01 14:50:00,147.87,147.93,147.85,147.88,67680.0,140.1102,140.1671,140.0913,140.1197,67680.0
2018-08-01 14:55:00,147.9,148.03,147.88,148.03,3624.0,140.1386,140.2618,140.1197,140.2618,3624.0
2018-08-01 15:00:00,148.02,148.07,147.96,147.96,14984.0,140.2523,140.2997,140.1955,140.1955,14984.0
2018-08-01 15:05:00,147.96,148.02,147.95,148.02,2836.0,140.1955,140.2523,140.186,140.2523,2836.0
2018-08-01 15:10:00,148.04,148.07,147.99,148.02,9759.0,140.2713,140.2997,140.2239,140.2523,9759.0
2018-08-01 15:15:00,148.0,148.02,147.92,147.96,4946.0,140.2334,140.2523,140.1576,140.1955,4946.0
2018-08-01 15:20:00,148.01,148.06,147.98,148.05,9368.0,140.2429,140.2902,140.2144,140.2808,9368.0
2018-08-01 15:25:00,148.05,148.08,148.02,148.07,2896.0,140.2808,140.3092,140.2523,140.2997,2896.0
2018-08-01 15:30:00,148.09,148.15,148.04,148.11,83648.0,140.3187,140.3755,140.2713,140.3376,83648.0
2018-08-01 15:35:00,148.12,148.13,148.07,148.1,14871.0,140.3471,140.3566,140.2997,140.3281,14871.0
2018-08-01 15:40:00,148.1,148.19,148.07,148.16,14388.0,140.3281,140.4134,140.2997,140.385,14388.0
2018-08-01 15:45:00,148.17,148.19,148.11,148.12,18085.0,140.3945,140.4134,140.3376,140.3471,18085.0
2018-08-01 15:50:00,148.12,148.18,148.1,148.11,24474.0,140.3471,140.404,140.3281,140.3376,24474.0
2018-08-01 15:55:00,148.12,148.13,147.99,148.04,94783.0,140.3471,140.3566,140.2239,140.2713,94783.0
2018-08-02 09:30:00,147.25,147.42,147.17,147.41,21028.0,139.5228,139.6838,139.447,139.6744,21028.0
2018-08-02 09:35:00,147.39,147.59,147.39,147.54,22470.0,139.6554,139.8449,139.6554,139.7975,22470.0
2018-08-02 09:40:00,147.54,147.69,147.47,147.62,10446.0,139.7975,139.9397,139.7312,139.8733,10446.0
2018-08-02 09:45:00,147.62,147.7,147.53,147.66,9536.0,139.8733,139.9491,139.7881,139.9112,9536.0
2018-08-02 09:50:00,147.66,147.86,147.66,147.84,11620.0,139.9112,140.1007,139.9112,140.0818,11620.0
2018-08-02 09:55:00,147.81,147.87,147.76,147.85,10195.0,140.0534,140.1102,140.006,140.0913,10195.0
2018-08-02 10:00:00,147.87,147.94,147.83,147.91,8569.0,140.1102,140.1765,140.0723,140.1481,8569.0
2018-08-02 10:05:00,147.91,148.1,147.91,148.03,5271.0,140.1481,140.3281,140.1481,140.2618,5271.0
2018-08-02 10:10:00,148.05,148.1,147.97,147.99,9018.0,140.2808,140.3281,140.205,140.2239,9018.0
2018-08-02 10:15:00,147.98,148.19,147.97,148.19,19333.0,140.2144,140.4134,140.205,140.4134,19333.0
2018-08-02 10:20:00,148.21,148.29,148.17,148.23,10892.0,140.4324,140.5082,140.3945,140.4513,10892.0
2018-08-02 10:25:00,148.25,148.34,148.25,148.27,6721.0,140.4703,140.5556,140.4703,140.4892,6721.0
2018-08-02 10:30:00,148.3,148.31,148.21,148.23,4464.0,140.5177,140.5271,140.4324,140.4513,4464.0
2018-08-02 10:35:00,148.32,148.49,148.23,148.46,12725.0,140.5366,140.6977,140.4513,140.6693,12725.0
2018-08-02 10:40:00,148.45,148.47,148.32,148.4,21309.0,140.6598,140.6787,140.5366,140.6124,21309.0
2018-08-02 10:45:00,148.34,148.36,148.26,148.32,18614.0,140.5556,140.5745,140.4798,140.5366,18614.0
2018-08-02 10:50:00,148.32,148.4,148.22,148.22,18183.0,140.5366,140.6124,140.4419,140.4419,18183.0
2018-08-02 10:55:00,148.22,148.22,148.14,148.19,8743.0,140.4419,140.4419,140.366,140.4134,8743.0
2018-08-02 11:00:00,148.19,148.27,148.16,148.16,2609.0,140.4134,140.4892,140.385,140.385,2609.0
2018-08-02 11:05:00,148.13,148.13,148.05,148.08,12845.0,140.3566,140.3566,140.2808,140.3092,12845.0
2018-08-02 11:10:00,148.07,148.27,148.04,148.25,8429.0,140.2997,140.4892,140.2713,140.4703,8429.0
2018-08-02 11:15:00,148.29,148.41,148.26,148.37,7460.0,140.5082,140.6219,140.4798,140.584,7460.0
2018-08-02 11:20:00,148.37,148.46,148.37,148.41,4227.0,140.584,140.6693,140.584,140.6219,4227.0
2018-08-02 11:25:00,148.42,148.53,148.41,148.51,5104.0,140.6314,140.7356,140.6219,140.7166,5104.0
2018-08-02 11:30:00,148.57,148.67,148.57,148.66,12966.0,140.7735,140.8682,140.7735,140.8588,12966.0
2018-08-02 11:35:00,148.66,148.76,148.65,148.73,11297.0,140.8588,140.9535,140.8493,140.9251,11297.0
2018-08-02 11:40:00,148.74,148.75,148.62,148.69,7247.0,140.9346,140.944,140.8209,140.8872,7247.0
2018-08-02 11:45:00,148.68,148.86,148.68,148.77,21349.0,140.8777,141.0483,140.8777,140.963,21349.0
2018-08-02 11:50:00,148.7,148.71,148.62,148.65,14682.0,140.8967,140.9061,140.8209,140.8493,14682.0
2018-08-02 11:55:00,148.65,148.77,148.61,148.75,13850.0,140.8493,140.963,140.8114,140.944,13850.0
2018-08-02 12:00:00,148.75,148.75,148.65,148.73,2262.0,140.944,140.944,140.8493,140.9251,2262.0
2018-08-02 12:05:00,148.72,148.97,148.71,148.97,31454.0,140.9156,141.1525,140.9061,141.1525,31454.0
2018-08-02 12:10:00,148.98,148.99,148.95,148.99,4528.0,141.162,141.1714,141.1335,141.1714,4528.0
2018-08-02 12:15:00,149.01,149.03,148.97,149.01,4669.0,141.1904,141.2093,141.1525,141.1904,4669.0
2018-08-02 12:20:00,149.01,149.12,149.0,149.12,3615.0,141.1904,141.2946,141.1809,141.2946,3615.0
2018-08-02 12:25:00,149.09,149.18,149.04,149.13,16413.0,141.2662,141.3515,141.2188,141.3041,16413.0
2018-08-02 12:30:00,149.13,149.15,149.02,149.08,9672.0,141.3041,141.323,141.1999,141.2567,9672.0
2018-08-02 12:35:00,149.11,149.15,149.05,149.09,4600.0,141.2851,141.323,141.2283,141.2662,4600.0
2018-08-02 12:40:00,149.1,149.23,149.1,149.21,5135.0,141.2757,141.3988,141.2757,141.3799,5135.0
2018-08-02 12:45:00,149.19,149.21,149.12,149.18,10370.0,141.3609,141.3799,141.2946,141.3515,10370.0
2018-08-02 12:50:00,149.15,149.18,149.1,149.14,18888.0,141.323,141.3515,141.2757,141.3136,18888.0
2018-08-02 12:55:00,149.12,149.2,149.11,149.13,8534.0,141.2946,141.3704,141.2851,141.3041,8534.0
2018-08-02 13:00:00,149.17,149.27,149.17,149.27,5319.0,141.342,141.4368,141.342,141.4368,5319.0
2018-08-02 13:05:00,149.28,149.37,149.23,149.35,4855.0,141.4462,141.5315,141.3988,141.5126,4855.0
2018-08-02 13:10:00,149.36,149.39,149.26,149.27,2757.0,141.522,141.5505,141.4273,141.4368,2757.0
2018-08-02 13:15:00,149.28,149.44,149.28,149.41,13246.0,141.4462,141.5978,141.4462,141.5694,13246.0
2018-08-02 13:20:00,149.42,149.48,149.39,149.42,9457.0,141.5789,141.6357,141.5505,141.5789,9457.0
2018-08-02 13:25:00,149.44,149.49,149.44,149.46,3352.0,141.5978,141.6452,141.5978,141.6168,3352.0
2018-08-02 13:30:00,149.48,149.56,149.48,149.55,6983.0,141.6357,141.7115,141.6357,141.7021,6983.0
2018-08-02 13:35:00,149.6,149.63,149.49,149.49,4835.0,141.7494,141.7779,141.6452,141.6452,4835.0
2018-08-02 13:40:00,149.52,149.53,149.48,149.49,4182.0,141.6736,141.6831,141.6357,141.6452,4182.0
2018-08-02 13:45:00,149.49,149.58,149.48,149.58,26027.0,141.6452,141.7305,141.6357,141.7305,26027.0
2018-08-02 13:50:00,149.57,149.6,149.53,149.54,5882.0,141.721,141.7494,141.6831,141.6926,5882.0
2018-08-02 13:55:00,149.56,149.63,149.56,149.57,5129.0,141.7115,141.7779,141.7115,141.721,5129.0
2018-08-02 14:00:00,149.56,149.69,149.52,149.69,7906.0,141.7115,141.8347,141.6736,141.8347,7906.0
2018-08-02 14:05:00,149.67,149.68,149.6,149.66,3364.0,141.8158,141.8252,141.7494,141.8063,3364.0
2018-08-02 14:10:00,149.67,149.67,149.6,149.62,9959.0,141.8158,141.8158,141.7494,141.7684,9959.0
2018-08-02 14:15:00,149.62,149.65,149.46,149.48,17236.0,141.7684,141.7968,141.6168,141.6357,17236.0
2018-08-02 14:20:00,149.5,149.53,149.44,149.44,7786.0,141.6547,141.6831,141.5978,141.5978,7786.0
2018-08-02 14:25:00,149.46,149.5,149.43,149.47,8341.0,141.6168,141.6547,141.5884,141.6263,8341.0
2018-08-02 14:30:00,149.46,149.54,149.46,149.5,46622.0,141.6168,141.6926,141.6168,141.6547,46622.0
2018-08-02 14:35:00,149.54,149.56,149.52,149.53,3909.0,141.6926,141.7115,141.6736,141.6831,3909.0
2018-08-02 14:40:00,149.53,149.58,149.48,149.48,43319.0,141.6831,141.7305,141.6357,141.6357,43319.0
2018-08-02 14:45:00,149.49,149.52,149.42,149.45,5432.0,141.6452,141.6736,141.5789,141.6073,5432.0
2018-08-02 14:50:00,149.46,149.5,149.45,149.47,11961.0,141.6168,141.6547,141.6073,141.6263,11961.0
2018-08-02 14:55:00,149.47,149.52,149.45,149.52,9603.0,141.6263,141.6736,141.6073,141.6736,9603.0
2018-08-02 15:00:00,149.51,149.54,149.44,149.53,11744.0,141.6642,141.6926,141.5978,141.6831,11744.0
2018-08-02 15:05:00,149.52,149.58,149.48,149.52,50167.0,141.6736,141.7305,141.6357,141.6736,50167.0
2018-08-02 15:10:00,149.5,149.51,149.41,149.49,6580.0,141.6547,141.6642,141.5694,141.6452,6580.0
2018-08-02 15:15:00,149.49,149.59,149.49,149.58,11339.0,141.6452,141.74,141.6452,141.7305,11339.0
2018-08-02 15:20:00,149.58,149.59,149.51,149.56,7082.0,141.7305,141.74,141.6642,141.7115,7082.0
2018-08-02 15:25:00,149.56,149.56,149.52,149.54,5762.0,141.7115,141.7115,141.6736,141.6926,5762.0
2018-08-02 15:30:00,149.54,149.57,149.52,149.53,7086.0,141.6926,141.721,141.6736,141.6831,7086.0
2018-08-02 15:35:00,149.53,149.6,149.53,149.56,17428.0,141.6831,141.7494,141.6831,141.7115,17428.0
2018-08-02 15:40:00,149.55,149.62,149.55,149.62,20817.0,141.7021,141.7684,141.7021,141.7684,20817.0
2018-08-02 15:45:00,149.65,149.75,149.64,149.73,22207.0,141.7968,141.8916,141.7873,141.8726,22207.0
2018-08-02 15:50:00,149.75,149.76,149.64,149.69,28463.0,141.8916,141.901,141.7873,141.8347,28463.0
2018-08-02 15:55:00,149.68,149.69,149.59,149.6,69981.0,141.8252,141.8347,141.74,141.7494,69981.0
2018-08-03 09:30:00,149.98,149.98,149.62,149.62,31396.0,142.1095,142.1095,141.7684,141.7684,31396.0
2018-08-03 09:35:00,149.59,149.67,149.36,149.52,13513.0,141.74,141.8158,141.522,141.6736,13513.0
2018-08-03 09:40:00,149.5,149.59,149.5,149.52,14313.0,141.6547,141.74,141.6547,141.6736,14313.0
2018-08-03 09:45:00,149.5,149.5,149.17,149.31,7992.0,141.6547,141.6547,141.342,141.4747,7992.0
2018-08-03 09:50:00,149.29,149.44,149.25,149.34,17675.0,141.4557,141.5978,141.4178,141.5031,17675.0
2018-08-03 09:55:00,149.31,149.41,149.23,149.4,13010.0,141.4747,141.5694,141.3988,141.5599,13010.0
2018-08-03 10:00:00,149.43,149.66,149.39,149.62,7918.0,141.5884,141.8063,141.5505,141.7684,7918.0
2018-08-03 10:05:00,149.66,149.68,149.58,149.65,6460.0,141.8063,141.8252,141.7305,141.7968,6460.0
2018-08-03 10:10:00,149.68,149.75,149.55,149.57,30993.0,141.8252,141.8916,141.7021,141.721,30993.0
2018-08-03 10:15:00,149.62,149.67,149.53,149.58,16628.0,141.7684,141.8158,141.6831,141.7305,16628.0
2018-08-03 10:20:00,149.59,149.64,149.52,149.56,98283.0,141.74,141.7873,141.6736,141.7115,98283.0
2018-08-03 10:25:00,149.55,149.82,149.55,149.78,11443.0,141.7021,141.9579,141.7021,141.92,11443.0
2018-08-03 10:30:00,149.78,149.78,149.7,149.74,4257.0,141.92,141.92,141.8442,141.8821,4257.0
2018-08-03 10:35:00,149.75,149.78,149.68,149.74,24228.0,141.8916,141.92,141.8252,141.8821,24228.0
2018-08-03 10:40:00,149.77,149.78,149.67,149.68,7627.0,141.9105,141.92,141.8158,141.8252,7627.0
2018-08-03 10:45:00,149.63,149.63,149.54,149.6,3846.0,141.7779,141.7779,141.6926,141.7494,3846.0
2018-08-03 10:50:00,149.57,149.58,149.37,149.39,11151.0,141.721,141.7305,141.5315,141.5505,11151.0
2018-08-03 10:55:00,149.41,149.51,149.37,149.43,29223.0,141.5694,141.6642,141.5315,141.5884,29223.0
2018-08-03 11:00:00,149.43,149.47,149.34,149.4,26447.0,141.5884,141.6263,141.5031,141.5599,26447.0
2018-08-03 11:05:00,149.37,149.42,149.34,149.41,4877.0,141.5315,141.5789,141.5031,141.5694,4877.0
2018-08-03 11:10:00,149.5,149.61,149.5,149.58,3106.0,141.6547,141.7589,141.6547,141.7305,3106.0
2018-08-03 11:15:00,149.58,149.62,149.39,149.44,7997.0,141.7305,141.7684,141.5505,141.5978,7997.0
2018-08-03 11:20:00,149.45,149.57,149.45,149.51,5400.0,141.6073,141.721,141.6073,141.6642,5400.0
2018-08-03 11:25:00,149.5,149.52,149.45,149.51,5179.0,141.6547,141.6736,141.6073,141.6642,5179.0
2018-08-03 11:30:00,149.48,149.48,149.34,149.43,6052.0,141.6357,141.6357,141.5031,141.5884,6052.0
2018-08-03 11:35:00,149.51,149.51,149.42,149.46,3425.0,141.6642,141.6642,141.5789,141.6168,3425.0
2018-08-03 11:40:00,149.43,149.51,149.42,149.46,12462.0,141.5884,141.6642,141.5789,141.6168,12462.0
2018-08-03 11:45:00,149.48,149.5,149.43,149.46,6259.0,141.6357,141.6547,141.5884,141.6168,6259.0
2018-08-03 11:50:00,149.47,149.52,149.45,149.48,6259.0,141.6263,141.6736,141.6073,141.6357,6259.0
2018-08-03 11:55:00,149.48,149.48,149.31,149.32,12316.0,141.6357,141.6357,141.4747,141.4841,12316.0
2018-08-03 12:00:00,149.29,149.41,149.29,149.39,7966.0,141.4557,141.5694,141.4557,141.5505,7966.0
2018-08-03 12:05:00,149.38,149.43,149.33,149.42,5494.0,141.541,141.5884,141.4936,141.5789,5494.0
2018-08-03 12:10:00,149.42,149.47,149.4,149.45,2294.0,141.5789,141.6263,141.5599,141.6073,2294.0
2018-08-03 12:15:00,149.46,149.59,149.46,149.5,20277.0,141.6168,141.74,141.6168,141.6547,20277.0
2018-08-03 12:20:00,149.52,149.56,149.52,149.55,6007.0,141.6736,141.7115,141.6736,141.7021,6007.0
2018-08-03 12:25:00,149.56,149.57,149.5,149.54,3582.0,141.7115,141.721,141.6547,141.6926,3582.0
2018-08-03 12:30:00,149.55,149.58,149.52,149.57,2365.0,141.7021,141.7305,141.6736,141.721,2365.0
2018-08-03 12:35:00,149.6,149.6,149.57,149.59,1223.0,141.7494,141.7494,141.721,141.74,1223.0
2018-08-03 12:40:00,149.57,149.57,149.54,149.56,3713.0,141.721,141.721,141.6926,141.7115,3713.0
2018-08-03 12:45:00,149.53,149.53,149.48,149.48,5414.0,141.6831,141.6831,141.6357,141.6357,5414.0
2018-08-03 12:50:00,149.48,149.48,149.41,149.44,4211.0,141.6357,141.6357,141.5694,141.5978,4211.0
2018-08-03 12:55:00,149.44,149.5,149.43,149.49,10691.0,141.5978,141.6547,141.5884,141.6452,10691.0
2018-08-03 13:00:00,149.5,149.58,149.48,149.57,5202.0,141.6547,141.7305,141.6357,141.721,5202.0
2018-08-03 13:05:00,149.56,149.58,149.52,149.55,14012.0,141.7115,141.7305,141.6736,141.7021,14012.0
2018-08-03 13:10:00,149.53,149.57,149.52,149.57,1194.0,141.6831,141.721,141.6736,141.721,1194.0
2018-08-03 13:15:00,149.61,149.62,149.56,149.57,4012.0,141.7589,141.7684,141.7115,141.721,4012.0
2018-08-03 13:20:00,149.58,149.6,149.54,149.6,3730.0,141.7305,141.7494,141.6926,141.7494,3730.0
2018-08-03 13:25:00,149.58,149.58,149.54,149.56,13303.0,141.7305,141.7305,141.6926,141.7115,13303.0
2018-08-03 13:30:00,149.57,149.59,149.47,149.49,12917.0,141.721,141.74,141.6263,141.6452,12917.0
2018-08-03 13:35:00,149.5,149.58,149.5,149.58,9143.0,141.6547,141.7305,141.6547,141.7305,9143.0
2018-08-03 13:40:00,149.58,149.63,149.58,149.59,4776.0,141.7305,141.7779,141.7305,141.74,4776.0
2018-08-03 13:45:00,149.61,149.65,149.58,149.65,5978.0,141.7589,141.7968,141.7305,141.7968,5978.0
2018-08-03 13:50:00,149.65,149.72,149.65,149.71,2122.0,141.7968,141.8631,141.7968,141.8537,2122.0
2018-08-03 13:55:00,149.72,149.74,149.69,149.72,2627.0,141.8631,141.8821,141.8347,141.8631,2627.0
2018-08-03 14:00:00,149.71,149.73,149.7,149.71,21364.0,141.8537,141.8726,141.8442,141.8537,21364.0
2018-08-03 14:05:00,149.71,149.71,149.65,149.69,7167.0,141.8537,141.8537,141.7968,141.8347,7167.0
2018-08-03 14:10:00,149.71,149.71,149.61,149.62,9410.0,141.8537,141.8537,141.7589,141.7684,9410.0
2018-08-03 14:15:00,149.62,149.68,149.62,149.65,4160.0,141.7684,141.8252,141.7684,141.7968,4160.0
2018-08-03 14:20:00,149.65,149.67,149.62,149.66,10419.0,141.7968,141.8158,141.7684,141.8063,10419.0
2018-08-03 14:25:00,149.67,149.69,149.64,149.68,1549.0,141.8158,141.8347,141.7873,141.8252,1549.0
2018-08-03 14:30:00,149.68,149.72,149.66,149.67,92720.0,141.8252,141.8631,141.8063,141.8158,92720.0
2018-08-03 14:35:00,149.68,149.68,149.64,149.66,2861.0,141.8252,141.8252,141.7873,141.8063,2861.0
2018-08-03 14:40:00,149.65,149.69,149.65,149.67,9807.0,141.7968,141.8347,141.7968,141.8158,9807.0
2018-08-03 14:45:00,149.65,149.69,149.62,149.67,6013.0,141.7968,141.8347,141.7684,141.8158,6013.0
2018-08-03 14:50:00,149.66,149.68,149.65,149.66,6529.0,141.8063,141.8252,141.7968,141.8063,6529.0
2018-08-03 14:55:00,149.67,149.75,149.67,149.73,5506.0,141.8158,141.8916,141.8158,141.8726,5506.0
2018-08-03 15:00:00,149.75,149.79,149.75,149.79,2348.0,141.8916,141.9295,141.8916,141.9295,2348.0
2018-08-03 15:05:00,149.79,149.8,149.77,149.77,4853.0,141.9295,141.9389,141.9105,141.9105,4853.0
2018-08-03 15:10:00,149.78,149.87,149.78,149.83,12415.0,141.92,142.0053,141.92,141.9674,12415.0
2018-08-03 15:15:00,149.84,149.88,149.82,149.88,6465.0,141.9768,142.0147,141.9579,142.0147,6465.0
2018-08-03 15:20:00,149.87,149.91,149.87,149.87,2555.0,142.0053,142.0432,142.0053,142.0053,2555.0
2018-08-03 15:25:00,149.88,149.88,149.76,149.76,6993.0,142.0147,142.0147,141.901,141.901,6993.0
2018-08-03 15:30:00,149.77,149.81,149.75,149.81,7087.0,141.9105,141.9484,141.8916,141.9484,7087.0
2018-08-03 15:35:00,149.81,149.82,149.77,149.8,9107.0,141.9484,141.9579,141.9105,141.9389,9107.0
2018-08-03 15:40:00,149.79,149.85,149.79,149.85,5527.0,141.9295,141.9863,141.9295,141.9863,5527.0
2018-08-03 15:45:00,149.83,149.84,149.78,149.81,13031.0,141.9674,141.9768,141.92,141.9484,13031.0
2018-08-03 15:50:00,149.81,149.91,149.81,149.86,23711.0,141.9484,142.0432,141.9484,141.9958,23711.0
2018-08-03 15:55:00,149.84,149.92,149.82,149.92,56305.0,141.9768,142.0526,141.9579,142.0526,56305.0
2018-08-06 09:30:00,149.94,149.94,149.73,149.88,22615.0,142.0716,142.0716,141.8726,142.0147,22615.0
2018-08-06 09:35:00,149.85,149.94,149.74,149.88,5259.0,141.9863,142.0716,141.8821,142.0147,5259.0
2018-08-06 09:40:00,149.88,149.9,149.85,149.86,3918.0,142.0147,142.0337,141.9863,141.9958,3918.0
2018-08-06 09:45:00,149.84,150.04,149.82,150.01,13119.0,141.9768,142.1663,141.9579,142.1379,13119.0
2018-08-06 09:50:00,150.02,150.2,150.01,150.15,30328.0,142.1474,142.3179,142.1379,142.2706,30328.0
2018-08-06 09:55:00,150.15,150.18,150.14,150.16,6093.0,142.2706,142.299,142.2611,142.28,6093.0
2018-08-06 10:00:00,150.14,150.16,150.13,150.15,800.0,142.2611,142.28,142.2516,142.2706,800.0
2018-08-06 10:05:00,150.17,150.23,150.15,150.19,7074.0,142.2895,142.3464,142.2706,142.3085,7074.0
2018-08-06 10:10:00,150.18,150.31,150.18,150.31,25830.0,142.299,142.4222,142.299,142.4222,25830.0
2018-08-06 10:15:00,150.28,150.36,150.24,150.24,9072.0,142.3937,142.4696,142.3558,142.3558,9072.0
2018-08-06 10:20:00,150.22,150.23,150.04,150.09,33936.0,142.3369,142.3464,142.1663,142.2137,33936.0
2018-08-06 10:25:00,150.09,150.09,149.92,150.03,14070.0,142.2137,142.2137,142.0526,142.1569,14070.0
2018-08-06 10:30:00,149.99,150.12,149.99,150.06,6302.0,142.119,142.2421,142.119,142.1853,6302.0
2018-08-06 10:35:00,150.07,150.08,150.0,150.03,5947.0,142.1948,142.2042,142.1284,142.1569,5947.0
2018-08-06 10:40:00,150.02,150.09,150.0,150.09,4745.0,142.1474,142.2137,142.1284,142.2137,4745.0
2018-08-06 10:45:00,150.1,150.13,150.02,150.02,8920.0,142.2232,142.2516,142.1474,142.1474,8920.0
2018-08-06 10:50:00,150.01,150.11,150.0,150.1,6985.0,142.1379,142.2327,142.1284,142.2232,6985.0
2018-08-06 10:55:00,150.13,150.13,150.07,150.11,13653.0,142.2516,142.2516,142.1948,142.2327,13653.0
2018-08-06 11:00:00,150.17,150.18,150.09,150.11,10221.0,142.2895,142.299,142.2137,142.2327,10221.0
2018-08-06 11:05:00,150.09,150.1,150.02,150.1,4937.0,142.2137,142.2232,142.1474,142.2232,4937.0
2018-08-06 11:10:00,150.1,150.17,150.08,150.13,7612.0,142.2232,142.2895,142.2042,142.2516,7612.0
2018-08-06 11:15:00,150.13,150.13,149.99,150.0,2593.0,142.2516,142.2516,142.119,142.1284,2593.0
2018-08-06 11:20:00,150.03,150.17,150.02,150.17,4278.0,142.1569,142.2895,142.1474,142.2895,4278.0
2018-08-06 11:25:00,150.16,150.19,150.15,150.16,4198.0,142.28,142.3085,142.2706,142.28,4198.0
2018-08-06 11:30:00,150.16,150.27,150.15,150.26,7675.0,142.28,142.3843,142.2706,142.3748,7675.0
2018-08-06 11:35:00,150.28,150.32,150.26,150.32,26217.0,142.3937,142.4316,142.3748,142.4316,26217.0
2018-08-06 11:40:00,150.33,150.35,150.32,150.33,3903.0,142.4411,142.4601,142.4316,142.4411,3903.0
2018-08-06 11:45:00,150.35,150.37,150.31,150.35,5661.0,142.4601,142.479,142.4222,142.4601,5661.0
2018-08-06 11:50:00,150.35,150.36,150.27,150.3,7797.0,142.4601,142.4696,142.3843,142.4127,7797.0
2018-08-06 11:55:00,150.32,150.37,150.3,150.33,10063.0,142.4316,142.479,142.4127,142.4411,10063.0
2018-08-06 12:00:00,150.35,150.39,150.33,150.35,6711.0,142.4601,142.498,142.4411,142.4601,6711.0
2018-08-06 12:05:00,150.34,150.37,150.33,150.35,7045.0,142.4506,142.479,142.4411,142.4601,7045.0
2018-08-06 12:10:00,150.37,150.57,150.37,150.5,16198.0,142.479,142.6685,142.479,142.6022,16198.0
2018-08-06 12:15:00,150.52,150.54,150.48,150.52,3963.0,142.6212,142.6401,142.5833,142.6212,3963.0
2018-08-06 12:20:00,150.52,150.54,150.49,150.53,5876.0,142.6212,142.6401,142.5927,142.6306,5876.0
2018-08-06 12:25:00,150.56,150.57,150.47,150.48,4456.0,142.6591,142.6685,142.5738,142.5833,4456.0
2018-08-06 12:30:00,150.51,150.53,150.48,150.51,2694.0,142.6117,142.6306,142.5833,142.6117,2694.0
2018-08-06 12:35:00,150.56,150.59,150.54,150.55,10755.0,142.6591,142.6875,142.6401,142.6496,10755.0
2018-08-06 12:40:00,150.53,150.55,150.49,150.55,8565.0,142.6306,142.6496,142.5927,142.6496,8565.0
2018-08-06 12:45:00,150.54,150.55,150.52,150.54,1890.0,142.6401,142.6496,142.6212,142.6401,1890.0
2018-08-06 12:50:00,150.55,150.59,150.54,150.57,8563.0,142.6496,142.6875,142.6401,142.6685,8563.0
2018-08-06 12:55:00,150.57,150.61,150.56,150.58,6566.0,142.6685,142.7064,142.6591,142.678,6566.0
2018-08-06 13:00:00,150.61,150.69,150.61,150.69,7073.0,142.7064,142.7822,142.7064,142.7822,7073.0
2018-08-06 13:05:00,150.68,150.71,150.63,150.67,11457.0,142.7728,142.8012,142.7254,142.7633,11457.0
2018-08-06 13:10:00,150.68,150.7,150.63,150.64,6892.0,142.7728,142.7917,142.7254,142.7349,6892.0
2018-08-06 13:15:00,150.64,150.72,150.6,150.64,28159.0,142.7349,142.8107,142.697,142.7349,28159.0
2018-08-06 13:20:00,150.65,150.66,150.61,150.61,33139.0,142.7443,142.7538,142.7064,142.7064,33139.0
2018-08-06 13:25:00,150.61,150.65,150.58,150.6,12966.0,142.7064,142.7443,142.678,142.697,12966.0
2018-08-06 13:30:00,150.62,150.63,150.52,150.53,11049.0,142.7159,142.7254,142.6212,142.6306,11049.0
2018-08-06 13:35:00,150.52,150.56,150.51,150.55,7866.0,142.6212,142.6591,142.6117,142.6496,7866.0
2018-08-06 13:40:00,150.54,150.55,150.52,150.52,9592.0,142.6401,142.6496,142.6212,142.6212,9592.0
2018-08-06 13:45:00,150.51,150.51,150.48,150.5,7665.0,142.6117,142.6117,142.5833,142.6022,7665.0
2018-08-06 13:50:00,150.5,150.5,150.42,150.42,6179.0,142.6022,142.6022,142.5264,142.5264,6179.0
2018-08-06 13:55:00,150.41,150.43,150.37,150.41,13628.0,142.5169,142.5359,142.479,142.5169,13628.0
2018-08-06 14:00:00,150.4,150.44,150.39,150.42,20163.0,142.5075,142.5454,142.498,142.5264,20163.0
2018-08-06 14:05:00,150.43,150.48,150.43,150.45,10776.0,142.5359,142.5833,142.5359,142.5548,10776.0
2018-08-06 14:10:00,150.46,150.5,150.45,150.5,7170.0,142.5643,142.6022,142.5548,142.6022,7170.0
2018-08-06 14:15:00,150.49,150.54,150.47,150.54,7747.0,142.5927,142.6401,142.5738,142.6401,7747.0
2018-08-06 14:20:00,150.53,150.53,150.49,150.51,9349.0,142.6306,142.6306,142.5927,142.6117,9349.0
2018-08-06 14:25:00,150.52,150.62,150.52,150.61,23906.0,142.6212,142.7159,142.6212,142.7064,23906.0
2018-08-06 14:30:00,150.61,150.65,150.61,150.63,21358.0,142.7064,142.7443,142.7064,142.7254,21358.0
2018-08-06 14:35:00,150.63,150.65,150.6,150.64,11671.0,142.7254,142.7443,142.697,142.7349,11671.0
2018-08-06 14:40:00,150.64,150.68,150.61,150.67,11187.0,142.7349,142.7728,142.7064,142.7633,11187.0
2018-08-06 14:45:00,150.67,150.68,150.64,150.67,4801.0,142.7633,142.7728,142.7349,142.7633,4801.0
2018-08-06 14:50:00,150.67,150.68,150.63,150.66,12838.0,142.7633,142.7728,142.7254,142.7538,12838.0
2018-08-06 14:55:00,150.66,150.67,150.6,150.62,18979.0,142.7538,142.7633,142.697,142.7159,18979.0
2018-08-06 15:00:00,150.62,150.62,150.54,150.55,18606.0,142.7159,142.7159,142.6401,142.6496,18606.0
2018-08-06 15:05:00,150.56,150.61,150.53,150.57,77819.0,142.6591,142.7064,142.6306,142.6685,77819.0
2018-08-06 15:10:00,150.56,150.58,150.53,150.56,13905.0,142.6591,142.678,142.6306,142.6591,13905.0
2018-08-06 15:15:00,150.57,150.63,150.56,150.62,17875.0,142.6685,142.7254,142.6591,142.7159,17875.0
2018-08-06 15:20:00,150.63,150.64,150.59,150.61,21416.0,142.7254,142.7349,142.6875,142.7064,21416.0
2018-08-06 15:25:00,150.62,150.68,150.61,150.66,19465.0,142.7159,142.7728,142.7064,142.7538,19465.0
2018-08-06 15:30:00,150.67,150.71,150.65,150.7,23398.0,142.7633,142.8012,142.7443,142.7917,23398.0
2018-08-06 15:35:00,150.71,150.71,150.64,150.65,17400.0,142.8012,142.8012,142.7349,142.7443,17400.0
2018-08-06 15:40:00,150.64,150.69,150.63,150.67,41742.0,142.7349,142.7822,142.7254,142.7633,41742.0
2018-08-06 15:45:00,150.67,150.71,150.62,150.65,49568.0,142.7633,142.8012,142.7159,142.7443,49568.0
2018-08-06 15:50:00,150.66,150.72,150.62,150.62,67755.0,142.7538,142.8107,142.7159,142.7159,67755.0
2018-08-06 15:55:00,150.62,150.7,150.62,150.69,132676.0,142.7159,142.7917,142.7159,142.7822,132676.0
2018-08-07 09:30:00,151.29,151.34,151.12,151.32,58803.0,143.3507,143.3981,143.1897,143.3792,58803.0
2018-08-07 09:35:00,151.35,151.38,151.24,151.28,17893.0,143.4076,143.436,143.3034,143.3413,17893.0
2018-08-07 09:40:00,151.29,151.32,151.24,151.24,7750.0,143.3507,143.3792,143.3034,143.3034,7750.0
2018-08-07 09:45:00,151.19,151.2,150.95,150.95,6627.0,143.256,143.2655,143.0286,143.0286,6627.0
2018-08-07 09:50:00,150.93,151.17,150.93,151.17,12076.0,143.0096,143.237,143.0096,143.237,12076.0
2018-08-07 09:55:00,151.17,151.32,151.17,151.22,10427.0,143.237,143.3792,143.237,143.2844,10427.0
2018-08-07 10:00:00,151.27,151.34,151.19,151.27,17173.0,143.3318,143.3981,143.256,143.3318,17173.0
2018-08-07 10:05:00,151.28,151.34,151.23,151.31,5984.0,143.3413,143.3981,143.2939,143.3697,5984.0
2018-08-07 10:10:00,151.31,151.35,151.29,151.31,7115.0,143.3697,143.4076,143.3507,143.3697,7115.0
2018-08-07 10:15:00,151.31,151.35,151.19,151.25,11291.0,143.3697,143.4076,143.256,143.3128,11291.0
2018-08-07 10:20:00,151.27,151.37,151.27,151.37,5496.0,143.3318,143.4265,143.3318,143.4265,5496.0
2018-08-07 10:25:00,151.4,151.45,151.35,151.44,5547.0,143.455,143.5024,143.4076,143.4929,5547.0
2018-08-07 10:30:00,151.49,151.53,151.36,151.37,32901.0,143.5403,143.5782,143.4171,143.4265,32901.0
2018-08-07 10:35:00,151.38,151.51,151.38,151.51,8059.0,143.436,143.5592,143.436,143.5592,8059.0
2018-08-07 10:40:00,151.45,151.46,151.32,151.33,11841.0,143.5024,143.5118,143.3792,143.3886,11841.0
2018-08-07 10:45:00,151.33,151.35,151.21,151.22,5961.0,143.3886,143.4076,143.2749,143.2844,5961.0
2018-08-07 10:50:00,151.24,151.28,151.15,151.25,7539.0,143.3034,143.3413,143.2181,143.3128,7539.0
2018-08-07 10:55:00,151.25,151.27,151.12,151.17,3047.0,143.3128,143.3318,143.1897,143.237,3047.0
2018-08-07 11:00:00,151.12,151.29,151.08,151.29,2765.0,143.1897,143.3507,143.1518,143.3507,2765.0
2018-08-07 11:05:00,151.28,151.33,151.28,151.31,4742.0,143.3413,143.3886,143.3413,143.3697,4742.0
2018-08-07 11:10:00,151.3,151.3,151.22,151.22,21089.0,143.3602,143.3602,143.2844,143.2844,21089.0
2018-08-07 11:15:00,151.23,151.24,151.18,151.19,5431.0,143.2939,143.3034,143.2465,143.256,5431.0
2018-08-07 11:20:00,151.19,151.22,151.11,151.14,2203.0,143.256,143.2844,143.1802,143.2086,2203.0
2018-08-07 11:25:00,151.12,151.12,151.07,151.09,4318.0,143.1897,143.1897,143.1423,143.1612,4318.0
2018-08-07 11:30:00,151.08,151.12,151.04,151.06,4353.0,143.1518,143.1897,143.1139,143.1328,4353.0
2018-08-07 11:35:00,151.06,151.15,151.06,151.14,8422.0,143.1328,143.2181,143.1328,143.2086,8422.0
2018-08-07 11:40:00,151.13,151.2,151.12,151.19,3787.0,143.1991,143.2655,143.1897,143.256,3787.0
2018-08-07 11:45:00,151.18,151.18,151.11,151.13,3518.0,143.2465,143.2465,143.1802,143.1991,3518.0
2018-08-07 11:50:00,151.15,151.21,151.14,151.19,3475.0,143.2181,143.2749,143.2086,143.256,3475.0
2018-08-07 11:55:00,151.18,151.24,151.13,151.23,7201.0,143.2465,143.3034,143.1991,143.2939,7201.0
2018-08-07 12:00:00,151.21,151.25,151.19,151.22,8173.0,143.2749,143.3128,143.256,143.2844,8173.0
2018-08-07 12:05:00,151.21,151.21,151.17,151.2,9216.0,143.2749,143.2749,143.237,143.2655,9216.0
2018-08-07 12:10:00,151.22,151.26,151.2,151.26,6899.0,143.2844,143.3223,143.2655,143.3223,6899.0
2018-08-07 12:15:00,151.29,151.31,151.25,151.31,5074.0,143.3507,143.3697,143.3128,143.3697,5074.0
2018-08-07 12:20:00,151.29,151.36,151.28,151.35,6976.0,143.3507,143.4171,143.3413,143.4076,6976.0
2018-08-07 12:25:00,151.36,151.38,151.32,151.33,8441.0,143.4171,143.436,143.3792,143.3886,8441.0
2018-08-07 12:30:00,151.32,151.32,151.23,151.25,8460.0,143.3792,143.3792,143.2939,143.3128,8460.0
2018-08-07 12:35:00,151.25,151.32,151.25,151.3,3009.0,143.3128,143.3792,143.3128,143.3602,3009.0
2018-08-07 12:40:00,151.31,151.35,151.3,151.34,14913.0,143.3697,143.4076,143.3602,143.3981,14913.0
2018-08-07 12:45:00,151.35,151.43,151.33,151.43,11756.0,143.4076,143.4834,143.3886,143.4834,11756.0
2018-08-07 12:50:00,151.42,151.42,151.37,151.38,2329.0,143.4739,143.4739,143.4265,143.436,2329.0
2018-08-07 12:55:00,151.39,151.44,151.39,151.4,5466.0,143.4455,143.4929,143.4455,143.455,5466.0
2018-08-07 13:00:00,151.41,151.42,151.34,151.38,11149.0,143.4645,143.4739,143.3981,143.436,11149.0
2018-08-07 13:05:00,151.36,151.36,151.28,151.33,7701.0,143.4171,143.4171,143.3413,143.3886,7701.0
2018-08-07 13:10:00,151.33,151.4,151.31,151.34,39131.0,143.3886,143.455,143.3697,143.3981,39131.0
2018-08-07 13:15:00,151.33,151.34,151.24,151.25,12181.0,143.3886,143.3981,143.3034,143.3128,12181.0
2018-08-07 13:20:00,151.25,151.29,151.25,151.26,9319.0,143.3128,143.3507,143.3128,143.3223,9319.0
2018-08-07 13:25:00,151.25,151.25,151.18,151.2,10966.0,143.3128,143.3128,143.2465,143.2655,10966.0
2018-08-07 13:30:00,151.2,151.3,151.2,151.3,15747.0,143.2655,143.3602,143.2655,143.3602,15747.0
2018-08-07 13:35:00,151.29,151.29,151.19,151.19,12706.0,143.3507,143.3507,143.256,143.256,12706.0
2018-08-07 13:40:00,151.18,151.21,151.14,151.2,12313.0,143.2465,143.2749,143.2086,143.2655,12313.0
2018-08-07 13:45:00,151.21,151.31,151.21,151.28,7502.0,143.2749,143.3697,143.2749,143.3413,7502.0
2018-08-07 13:50:00,151.29,151.41,151.27,151.33,17533.0,143.3507,143.4645,143.3318,143.3886,17533.0
2018-08-07 13:55:00,151.34,151.4,151.32,151.39,8117.0,143.3981,143.455,143.3792,143.4455,8117.0
2018-08-07 14:00:00,151.38,151.46,151.38,151.46,8877.0,143.436,143.5118,143.436,143.5118,8877.0
2018-08-07 14:05:00,151.46,151.47,151.38,151.4,35703.0,143.5118,143.5213,143.436,143.455,35703.0
2018-08-07 14:10:00,151.41,151.41,151.34,151.34,8114.0,143.4645,143.4645,143.3981,143.3981,8114.0
2018-08-07 14:15:00,151.37,151.37,151.31,151.32,9138.0,143.4265,143.4265,143.3697,143.3792,9138.0
2018-08-07 14:20:00,151.33,151.37,151.32,151.37,5512.0,143.3886,143.4265,143.3792,143.4265,5512.0
2018-08-07 14:25:00,151.36,151.39,151.35,151.38,9754.0,143.4171,143.4455,143.4076,143.436,9754.0
2018-08-07 14:30:00,151.37,151.38,151.27,151.29,7212.0,143.4265,143.436,143.3318,143.3507,7212.0
2018-08-07 14:35:00,151.3,151.32,151.27,151.32,8650.0,143.3602,143.3792,143.3318,143.3792,8650.0
2018-08-07 14:40:00,151.33,151.33,151.29,151.32,10078.0,143.3886,143.3886,143.3507,143.3792,10078.0
2018-08-07 14:45:00,151.31,151.35,151.3,151.33,16663.0,143.3697,143.4076,143.3602,143.3886,16663.0
2018-08-07 14:50:00,151.33,151.35,151.32,151.33,10736.0,143.3886,143.4076,143.3792,143.3886,10736.0
2018-08-07 14:55:00,151.33,151.36,151.32,151.36,16780.0,143.3886,143.4171,143.3792,143.4171,16780.0
2018-08-07 15:00:00,151.36,151.37,151.22,151.23,14846.0,143.4171,143.4265,143.2844,143.2939,14846.0
2018-08-07 15:05:00,151.24,151.26,151.21,151.25,29881.0,143.3034,143.3223,143.2749,143.3128,29881.0
2018-08-07 15:10:00,151.26,151.31,151.26,151.31,8050.0,143.3223,143.3697,143.3223,143.3697,8050.0
2018-08-07 15:15:00,151.31,151.35,151.3,151.33,22083.0,143.3697,143.4076,143.3602,143.3886,22083.0
2018-08-07 15:20:00,151.33,151.38,151.33,151.38,14378.0,143.3886,143.436,143.3886,143.436,14378.0
2018-08-07 15:25:00,151.37,151.4,151.31,151.32,25324.0,143.4265,143.455,143.3697,143.3792,25324.0
2018-08-07 15:30:00,151.29,151.3,151.23,151.27,44739.0,143.3507,143.3602,143.2939,143.3318,44739.0
2018-08-07 15:35:00,151.28,151.29,151.23,151.29,19142.0,143.3413,143.3507,143.2939,143.3507,19142.0
2018-08-07 15:40:00,151.29,151.31,151.22,151.22,30018.0,143.3507,143.3697,143.2844,143.2844,30018.0
2018-08-07 15:45:00,151.21,151.28,151.21,151.28,43261.0,143.2749,143.3413,143.2749,143.3413,43261.0
2018-08-07 15:50:00,151.28,151.32,151.18,151.19,63960.0,143.3413,143.3792,143.2465,143.256,63960.0
2018-08-07 15:55:00,151.19,151.28,151.19,151.27,117067.0,143.256,143.3413,143.256,143.3318,117067.0
2018-08-08 09:30:00,151.18,151.18,150.88,151.04,25799.0,143.2465,143.2465,142.9623,143.1139,25799.0
2018-08-08 09:35:00,151.04,151.28,151.01,151.21,28872.0,143.1139,143.3413,143.0854,143.2749,28872.0
2018-08-08 09:40:00,151.18,151.21,151.02,151.1,7860.0,143.2465,143.2749,143.0949,143.1707,7860.0
2018-08-08 09:45:00,151.08,151.25,151.04,151.25,7310.0,143.1518,143.3128,143.1139,143.3128,7310.0
2018-08-08 09:50:00,151.23,151.25,151.08,151.14,5652.0,143.2939,143.3128,143.1518,143.2086,5652.0
2018-08-08 09:55:00,151.13,151.14,151.06,151.13,5263.0,143.1991,143.2086,143.1328,143.1991,5263.0
2018-08-08 10:00:00,151.14,151.16,151.07,151.12,6936.0,143.2086,143.2276,143.1423,143.1897,6936.0
2018-08-08 10:05:00,151.15,151.24,151.14,151.22,14744.0,143.2181,143.3034,143.2086,143.2844,14744.0
2018-08-08 10:10:00,151.23,151.3,151.23,151.27,11082.0,143.2939,143.3602,143.2939,143.3318,11082.0
2018-08-08 10:15:00,151.2,151.22,151.09,151.09,6157.0,143.2655,143.2844,143.1612,143.1612,6157.0
2018-08-08 10:20:00,151.08,151.19,151.07,151.1,2915.0,143.1518,143.256,143.1423,143.1707,2915.0
2018-08-08 10:25:00,151.1,151.14,151.07,151.13,13833.0,143.1707,143.2086,143.1423,143.1991,13833.0
2018-08-08 10:30:00,151.13,151.18,151.1,151.1,3108.0,143.1991,143.2465,143.1707,143.1707,3108.0
2018-08-08 10:35:00,151.05,151.11,151.01,151.09,2135.0,143.1233,143.1802,143.0854,143.1612,2135.0
2018-08-08 10:40:00,151.09,151.2,151.08,151.19,5302.0,143.1612,143.2655,143.1518,143.256,5302.0
2018-08-08 10:45:00,151.19,151.28,151.17,151.28,1615.0,143.256,143.3413,143.237,143.3413,1615.0
2018-08-08 10:50:00,151.29,151.4,151.29,151.4,6946.0,143.3507,143.455,143.3507,143.455,6946.0
2018-08-08 10:55:00,151.42,151.5,151.42,151.46,12516.0,143.4739,143.5497,143.4739,143.5118,12516.0
2018-08-08 11:00:00,151.47,151.48,151.41,151.46,3902.0,143.5213,143.5308,143.4645,143.5118,3902.0
2018-08-08 11:05:00,151.46,151.47,151.39,151.4,6364.0,143.5118,143.5213,143.4455,143.455,6364.0
2018-08-08 11:10:00,151.4,151.45,151.35,151.35,15349.0,143.455,143.5024,143.4076,143.4076,15349.0
2018-08-08 11:15:00,151.4,151.44,151.39,151.43,10005.0,143.455,143.4929,143.4455,143.4834,10005.0
2018-08-08 11:20:00,151.43,151.49,151.33,151.34,8556.0,143.4834,143.5403,143.3886,143.3981,8556.0
2018-08-08 11:25:00,151.35,151.4,151.32,151.39,6213.0,143.4076,143.455,143.3792,143.4455,6213.0
2018-08-08 11:30:00,151.44,151.5,151.43,151.49,9234.0,143.4929,143.5497,143.4834,143.5403,9234.0
2018-08-08 11:35:00,151.5,151.52,151.47,151.51,8329.0,143.5497,143.5687,143.5213,143.5592,8329.0
2018-08-08 11:40:00,151.52,151.52,151.47,151.48,5018.0,143.5687,143.5687,143.5213,143.5308,5018.0
2018-08-08 11:45:00,151.49,151.49,151.4,151.42,7420.0,143.5403,143.5403,143.455,143.4739,7420.0
2018-08-08 11:50:00,151.41,151.42,151.28,151.32,13721.0,143.4645,143.4739,143.3413,143.3792,13721.0
2018-08-08 11:55:00,151.34,151.34,151.26,151.26,1347.0,143.3981,143.3981,143.3223,143.3223,1347.0
2018-08-08 12:00:00,151.28,151.3,151.17,151.2,22960.0,143.3413,143.3602,143.237,143.2655,22960.0
2018-08-08 12:05:00,151.2,151.25,151.19,151.23,7734.0,143.2655,143.3128,143.256,143.2939,7734.0
2018-08-08 12:10:00,151.24,151.33,151.24,151.3,12367.0,143.3034,143.3886,143.3034,143.3602,12367.0
2018-08-08 12:15:00,151.32,151.35,151.31,151.35,1650.0,143.3792,143.4076,143.3697,143.4076,1650.0
2018-08-08 12:20:00,151.37,151.38,151.28,151.28,11703.0,143.4265,143.436,143.3413,143.3413,11703.0
2018-08-08 12:25:00,151.27,151.28,151.24,151.28,2445.0,143.3318,143.3413,143.3034,143.3413,2445.0
2018-08-08 12:30:00,151.28,151.41,151.27,151.39,4976.0,143.3413,143.4645,143.3318,143.4455,4976.0
2018-08-08 12:35:00,151.41,151.43,151.41,151.43,2656.0,143.4645,143.4834,143.4645,143.4834,2656.0
2018-08-08 12:40:00,151.42,151.44,151.41,151.44,1138.0,143.4739,143.4929,143.4645,143.4929,1138.0
2018-08-08 12:45:00,151.46,151.48,151.45,151.46,3518.0,143.5118,143.5308,143.5024,143.5118,3518.0
2018-08-08 12:50:00,151.47,151.47,151.3,151.32,10977.0,143.5213,143.5213,143.3602,143.3792,10977.0
2018-08-08 12:55:00,151.3,151.34,151.3,151.34,3862.0,143.3602,143.3981,143.3602,143.3981,3862.0
2018-08-08 13:00:00,151.34,151.38,151.32,151.37,5674.0,143.3981,143.436,143.3792,143.4265,5674.0
2018-08-08 13:05:00,151.38,151.4,151.37,151.39,5158.0,143.436,143.455,143.4265,143.4455,5158.0
2018-08-08 13:10:00,151.4,151.42,151.38,151.39,1971.0,143.455,143.4739,143.436,143.4455,1971.0
2018-08-08 13:15:00,151.42,151.43,151.39,151.42,6753.0,143.4739,143.4834,143.4455,143.4739,6753.0
2018-08-08 13:20:00,151.41,151.43,151.4,151.42,2541.0,143.4645,143.4834,143.455,143.4739,2541.0
2018-08-08 13:25:00,151.42,151.44,151.33,151.33,4895.0,143.4739,143.4929,143.3886,143.3886,4895.0
2018-08-08 13:30:00,151.36,151.42,151.36,151.39,3519.0,143.4171,143.4739,143.4171,143.4455,3519.0
2018-08-08 13:35:00,151.36,151.37,151.33,151.33,6514.0,143.4171,143.4265,143.3886,143.3886,6514.0
2018-08-08 13:40:00,151.31,151.36,151.31,151.35,1750.0,143.3697,143.4171,143.3697,143.4076,1750.0
2018-08-08 13:45:00,151.33,151.41,151.33,151.41,13606.0,143.3886,143.4645,143.3886,143.4645,13606.0
2018-08-08 13:50:00,151.4,151.41,151.39,151.4,3635.0,143.455,143.4645,143.4455,143.455,3635.0
2018-08-08 13:55:00,151.39,151.46,151.37,151.46,4390.0,143.4455,143.5118,143.4265,143.5118,4390.0
2018-08-08 14:00:00,151.46,151.46,151.43,151.43,35265.0,143.5118,143.5118,143.4834,143.4834,35265.0
2018-08-08 14:05:00,151.43,151.44,151.39,151.4,6982.0,143.4834,143.4929,143.4455,143.455,6982.0
2018-08-08 14:10:00,151.39,151.4,151.34,151.38,10902.0,143.4455,143.455,143.3981,143.436,10902.0
2018-08-08 14:15:00,151.38,151.42,151.38,151.4,3715.0,143.436,143.4739,143.436,143.455,3715.0
2018-08-08 14:20:00,151.39,151.45,151.38,151.45,3823.0,143.4455,143.5024,143.436,143.5024,3823.0
2018-08-08 14:25:00,151.46,151.54,151.45,151.53,7829.0,143.5118,143.5876,143.5024,143.5782,7829.0
2018-08-08 14:30:00,151.54,151.54,151.46,151.46,1200.0,143.5876,143.5876,143.5118,143.5118,1200.0
2018-08-08 14:35:00,151.45,151.48,151.45,151.45,9644.0,143.5024,143.5308,143.5024,143.5024,9644.0
2018-08-08 14:40:00,151.45,151.48,151.44,151.47,3411.0,143.5024,143.5308,143.4929,143.5213,3411.0
2018-08-08 14:45:00,151.48,151.48,151.43,151.44,8787.0,143.5308,143.5308,143.4834,143.4929,8787.0
2018-08-08 14:50:00,151.43,151.43,151.4,151.41,5162.0,143.4834,143.4834,143.455,143.4645,5162.0
2018-08-08 14:55:00,151.4,151.42,151.39,151.42,4642.0,143.455,143.4739,143.4455,143.4739,4642.0
2018-08-08 15:00:00,151.43,151.44,151.4,151.41,15564.0,143.4834,143.4929,143.455,143.4645,15564.0
2018-08-08 15:05:00,151.42,151.42,151.37,151.39,8356.0,143.4739,143.4739,143.4265,143.4455,8356.0
2018-08-08 15:10:00,151.4,151.49,151.4,151.49,7331.0,143.455,143.5403,143.455,143.5403,7331.0
2018-08-08 15:15:00,151.5,151.51,151.44,151.44,18234.0,143.5497,143.5592,143.4929,143.4929,18234.0
2018-08-08 15:20:00,151.44,151.46,151.43,151.45,14147.0,143.4929,143.5118,143.4834,143.5024,14147.0
2018-08-08 15:25:00,151.45,151.5,151.44,151.5,13642.0,143.5024,143.5497,143.4929,143.5497,13642.0
2018-08-08 15:30:00,151.5,151.55,151.49,151.54,20582.0,143.5497,143.5971,143.5403,143.5876,20582.0
2018-08-08 15:35:00,151.55,151.55,151.48,151.5,9827.0,143.5971,143.5971,143.5308,143.5497,9827.0
2018-08-08 15:40:00,151.5,151.54,151.49,151.5,7494.0,143.5497,143.5876,143.5403,143.5497,7494.0
2018-08-08 15:45:00,151.5,151.5,151.44,151.44,19390.0,143.5497,143.5497,143.4929,143.4929,19390.0
2018-08-08 15:50:00,151.45,151.49,151.4,151.41,36658.0,143.5024,143.5403,143.455,143.4645,36658.0
2018-08-08 15:55:00,151.41,151.46,151.25,151.26,90993.0,143.4645,143.5118,143.3128,143.3223,90993.0
2018-08-09 09:30:00,151.33,151.5,151.32,151.38,34664.0,143.3886,143.5497,143.3792,143.436,34664.0
2018-08-09 09:35:00,151.35,151.43,151.26,151.4,14069.0,143.4076,143.4834,143.3223,143.455,14069.0
2018-08-09 09:40:00,151.41,151.63,151.41,151.54,7260.0,143.4645,143.6729,143.4645,143.5876,7260.0
2018-08-09 09:45:00,151.58,151.59,151.46,151.46,5688.0,143.6255,143.635,143.5118,143.5118,5688.0
2018-08-09 09:50:00,151.48,151.57,151.48,151.55,3643.0,143.5308,143.6161,143.5308,143.5971,3643.0
2018-08-09 09:55:00,151.55,151.59,151.44,151.46,13258.0,143.5971,143.635,143.4929,143.5118,13258.0
2018-08-09 10:00:00,151.42,151.57,151.4,151.55,4913.0,143.4739,143.6161,143.455,143.5971,4913.0
2018-08-09 10:05:00,151.57,151.69,151.57,151.65,14591.0,143.6161,143.7298,143.6161,143.6919,14591.0
2018-08-09 10:10:00,151.6,151.63,151.58,151.62,3187.0,143.6445,143.6729,143.6255,143.6634,3187.0
2018-08-09 10:15:00,151.64,151.69,151.63,151.66,4803.0,143.6824,143.7298,143.6729,143.7013,4803.0
2018-08-09 10:20:00,151.65,151.72,151.61,151.72,14252.0,143.6919,143.7582,143.654,143.7582,14252.0
2018-08-09 10:25:00,151.73,151.8,151.72,151.75,3655.0,143.7677,143.834,143.7582,143.7866,3655.0
2018-08-09 10:30:00,151.77,151.84,151.76,151.77,4158.0,143.8056,143.8719,143.7961,143.8056,4158.0
2018-08-09 10:35:00,151.74,151.79,151.73,151.79,3474.0,143.7771,143.8245,143.7677,143.8245,3474.0
2018-08-09 10:40:00,151.78,151.85,151.75,151.84,2728.0,143.815,143.8814,143.7866,143.8719,2728.0
2018-08-09 10:45:00,151.81,151.86,151.81,151.82,2980.0,143.8435,143.8908,143.8435,143.8529,2980.0
2018-08-09 10:50:00,151.83,151.83,151.72,151.73,4828.0,143.8624,143.8624,143.7582,143.7677,4828.0
2018-08-09 10:55:00,151.72,151.76,151.71,151.72,2427.0,143.7582,143.7961,143.7487,143.7582,2427.0
2018-08-09 11:00:00,151.73,151.87,151.73,151.82,5232.0,143.7677,143.9003,143.7677,143.8529,5232.0
2018-08-09 11:05:00,151.82,151.83,151.65,151.65,14721.0,143.8529,143.8624,143.6919,143.6919,14721.0
2018-08-09 11:10:00,151.65,151.68,151.62,151.68,3250.0,143.6919,143.7203,143.6634,143.7203,3250.0
2018-08-09 11:15:00,151.68,151.75,151.67,151.71,5253.0,143.7203,143.7866,143.7108,143.7487,5253.0
2018-08-09 11:20:00,151.72,151.73,151.69,151.7,2600.0,143.7582,143.7677,143.7298,143.7392,2600.0
2018-08-09 11:25:00,151.72,151.8,151.7,151.79,5802.0,143.7582,143.834,143.7392,143.8245,5802.0
2018-08-09 11:30:00,151.79,151.8,151.77,151.78,7069.0,143.8245,143.834,143.8056,143.815,7069.0
2018-08-09 11:35:00,151.79,151.81,151.78,151.79,2332.0,143.8245,143.8435,143.815,143.8245,2332.0
2018-08-09 11:40:00,151.77,151.83,151.77,151.77,3952.0,143.8056,143.8624,143.8056,143.8056,3952.0
2018-08-09 11:45:00,151.77,151.77,151.54,151.54,11345.0,143.8056,143.8056,143.5876,143.5876,11345.0
2018-08-09 11:50:00,151.54,151.59,151.47,151.56,17948.0,143.5876,143.635,143.5213,143.6066,17948.0
2018-08-09 11:55:00,151.56,151.59,151.56,151.58,7053.0,143.6066,143.635,143.6066,143.6255,7053.0
2018-08-09 12:00:00,151.58,151.69,151.58,151.66,8235.0,143.6255,143.7298,143.6255,143.7013,8235.0
2018-08-09 12:05:00,151.68,151.68,151.64,151.64,4884.0,143.7203,143.7203,143.6824,143.6824,4884.0
2018-08-09 12:10:00,151.66,151.71,151.65,151.69,8316.0,143.7013,143.7487,143.6919,143.7298,8316.0
2018-08-09 12:15:00,151.69,151.73,151.62,151.66,16606.0,143.7298,143.7677,143.6634,143.7013,16606.0
2018-08-09 12:20:00,151.66,151.68,151.65,151.67,8281.0,143.7013,143.7203,143.6919,143.7108,8281.0
2018-08-09 12:25:00,151.67,151.68,151.65,151.65,6970.0,143.7108,143.7203,143.6919,143.6919,6970.0
2018-08-09 12:30:00,151.65,151.71,151.64,151.71,5190.0,143.6919,143.7487,143.6824,143.7487,5190.0
2018-08-09 12:35:00,151.7,151.74,151.7,151.74,4745.0,143.7392,143.7771,143.7392,143.7771,4745.0
2018-08-09 12:40:00,151.73,151.74,151.69,151.72,12842.0,143.7677,143.7771,143.7298,143.7582,12842.0
2018-08-09 12:45:00,151.73,151.73,151.68,151.7,6882.0,143.7677,143.7677,143.7203,143.7392,6882.0
2018-08-09 12:50:00,151.72,151.78,151.71,151.78,4064.0,143.7582,143.815,143.7487,143.815,4064.0
2018-08-09 12:55:00,151.79,151.83,151.79,151.8,11015.0,143.8245,143.8624,143.8245,143.834,11015.0
2018-08-09 13:00:00,151.82,151.82,151.77,151.78,5167.0,143.8529,143.8529,143.8056,143.815,5167.0
2018-08-09 13:05:00,151.76,151.77,151.73,151.73,2028.0,143.7961,143.8056,143.7677,143.7677,2028.0
2018-08-09 13:10:00,151.74,151.78,151.71,151.76,3411.0,143.7771,143.815,143.7487,143.7961,3411.0
2018-08-09 13:15:00,151.77,151.84,151.77,151.82,4255.0,143.8056,143.8719,143.8056,143.8529,4255.0
2018-08-09 13:20:00,151.84,151.84,151.8,151.8,8139.0,143.8719,143.8719,143.834,143.834,8139.0
2018-08-09 13:25:00,151.81,151.83,151.79,151.81,14076.0,143.8435,143.8624,143.8245,143.8435,14076.0
2018-08-09 13:30:00,151.82,151.87,151.81,151.81,12703.0,143.8529,143.9003,143.8435,143.8435,12703.0
2018-08-09 13:35:00,151.82,151.84,151.81,151.82,4634.0,143.8529,143.8719,143.8435,143.8529,4634.0
2018-08-09 13:40:00,151.82,151.85,151.82,151.84,2469.0,143.8529,143.8814,143.8529,143.8719,2469.0
2018-08-09 13:45:00,151.84,151.85,151.8,151.83,7060.0,143.8719,143.8814,143.834,143.8624,7060.0
2018-08-09 13:50:00,151.84,151.84,151.8,151.8,10381.0,143.8719,143.8719,143.834,143.834,10381.0
2018-08-09 13:55:00,151.81,151.85,151.8,151.83,12109.0,143.8435,143.8814,143.834,143.8624,12109.0
2018-08-09 14:00:00,151.83,151.84,151.8,151.82,5169.0,143.8624,143.8719,143.834,143.8529,5169.0
2018-08-09 14:05:00,151.83,151.84,151.75,151.75,9985.0,143.8624,143.8719,143.7866,143.7866,9985.0
2018-08-09 14:10:00,151.78,151.82,151.78,151.78,6185.0,143.815,143.8529,143.815,143.815,6185.0
2018-08-09 14:15:00,151.77,151.78,151.68,151.71,17582.0,143.8056,143.815,143.7203,143.7487,17582.0
2018-08-09 14:20:00,151.71,151.73,151.7,151.72,12278.0,143.7487,143.7677,143.7392,143.7582,12278.0
2018-08-09 14:25:00,151.68,151.72,151.67,151.7,8369.0,143.7203,143.7582,143.7108,143.7392,8369.0
2018-08-09 14:30:00,151.72,151.78,151.71,151.77,6779.0,143.7582,143.815,143.7487,143.8056,6779.0
2018-08-09 14:35:00,151.76,151.81,151.75,151.78,54418.0,143.7961,143.8435,143.7866,143.815,54418.0
2018-08-09 14:40:00,151.78,151.79,151.74,151.74,17372.0,143.815,143.8245,143.7771,143.7771,17372.0
2018-08-09 14:45:00,151.75,151.78,151.75,151.78,16095.0,143.7866,143.815,143.7866,143.815,16095.0
2018-08-09 14:50:00,151.77,151.77,151.74,151.76,5405.0,143.8056,143.8056,143.7771,143.7961,5405.0
2018-08-09 14:55:00,151.75,151.76,151.68,151.71,21357.0,143.7866,143.7961,143.7203,143.7487,21357.0
2018-08-09 15:00:00,151.69,151.71,151.68,151.7,3072.0,143.7298,143.7487,143.7203,143.7392,3072.0
2018-08-09 15:05:00,151.7,151.72,151.62,151.63,22475.0,143.7392,143.7582,143.6634,143.6729,22475.0
2018-08-09 15:10:00,151.64,151.68,151.62,151.62,6259.0,143.6824,143.7203,143.6634,143.6634,6259.0
2018-08-09 15:15:00,151.62,151.66,151.59,151.66,10890.0,143.6634,143.7013,143.635,143.7013,10890.0
2018-08-09 15:20:00,151.67,151.67,151.61,151.61,4076.0,143.7108,143.7108,143.654,143.654,4076.0
2018-08-09 15:25:00,151.62,151.64,151.58,151.58,6218.0,143.6634,143.6824,143.6255,143.6255,6218.0
2018-08-09 15:30:00,151.57,151.6,151.53,151.54,7455.0,143.6161,143.6445,143.5782,143.5876,7455.0
2018-08-09 15:35:00,151.53,151.59,151.5,151.57,12528.0,143.5782,143.635,143.5497,143.6161,12528.0
2018-08-09 15:40:00,151.56,151.56,151.52,151.54,4950.0,143.6066,143.6066,143.5687,143.5876,4950.0
2018-08-09 15:45:00,151.54,151.54,151.29,151.3,48397.0,143.5876,143.5876,143.3507,143.3602,48397.0
2018-08-09 15:50:00,151.31,151.37,151.24,151.29,56302.0,143.3697,143.4265,143.3034,143.3507,56302.0
2018-08-09 15:55:00,151.31,151.38,151.25,151.33,135641.0,143.3697,143.436,143.3128,143.3886,135641.0
2018-08-10 09:30:00,150.5,150.64,150.29,150.62,14467.0,142.6022,142.7349,142.4032,142.7159,14467.0
2018-08-10 09:35:00,150.63,150.82,150.59,150.7,16016.0,142.7254,142.9054,142.6875,142.7917,16016.0
2018-08-10 09:40:00,150.71,150.88,150.6,150.86,29716.0,142.8012,142.9623,142.697,142.9433,29716.0
2018-08-10 09:45:00,150.89,150.9,150.78,150.78,4928.0,142.9717,142.9812,142.8675,142.8675,4928.0
2018-08-10 09:50:00,150.8,150.85,150.52,150.59,11605.0,142.8865,142.9338,142.6212,142.6875,11605.0
2018-08-10 09:55:00,150.6,150.63,150.46,150.56,32427.0,142.697,142.7254,142.5643,142.6591,32427.0
2018-08-10 10:00:00,150.35,150.39,150.34,150.38,1943.0,142.4601,142.498,142.4506,142.4885,1943.0
2018-08-10 10:05:00,150.39,150.56,150.38,150.53,3801.0,142.498,142.6591,142.4885,142.6306,3801.0
2018-08-10 10:10:00,150.58,150.68,150.57,150.66,6372.0,142.678,142.7728,142.6685,142.7538,6372.0
2018-08-10 10:15:00,150.78,150.83,150.76,150.78,5181.0,142.8675,142.9149,142.8486,142.8675,5181.0
2018-08-10 10:20:00,150.75,150.76,150.68,150.73,4041.0,142.8391,142.8486,142.7728,142.8201,4041.0
2018-08-10 10:25:00,150.73,150.73,150.63,150.65,6791.0,142.8201,142.8201,142.7254,142.7443,6791.0
2018-08-10 10:30:00,150.65,150.85,150.65,150.83,7845.0,142.7443,142.9338,142.7443,142.9149,7845.0
2018-08-10 10:35:00,150.85,150.87,150.72,150.73,13596.0,142.9338,142.9528,142.8107,142.8201,13596.0
2018-08-10 10:40:00,150.73,150.75,150.61,150.61,15808.0,142.8201,142.8391,142.7064,142.7064,15808.0
2018-08-10 10:45:00,150.55,150.68,150.48,150.68,7013.0,142.6496,142.7728,142.5833,142.7728,7013.0
2018-08-10 10:50:00,150.64,150.69,150.54,150.69,5112.0,142.7349,142.7822,142.6401,142.7822,5112.0
2018-08-10 10:55:00,150.72,150.74,150.67,150.69,6469.0,142.8107,142.8296,142.7633,142.7822,6469.0
2018-08-10 11:00:00,150.71,150.81,150.69,150.81,6407.0,142.8012,142.8959,142.7822,142.8959,6407.0
2018-08-10 11:05:00,150.8,150.8,150.7,150.7,14281.0,142.8865,142.8865,142.7917,142.7917,14281.0
2018-08-10 11:10:00,150.68,150.7,150.65,150.69,7322.0,142.7728,142.7917,142.7443,142.7822,7322.0
2018-08-10 11:15:00,150.72,150.76,150.68,150.72,12070.0,142.8107,142.8486,142.7728,142.8107,12070.0
2018-08-10 11:20:00,150.73,150.91,150.71,150.91,7627.0,142.8201,142.9907,142.8012,142.9907,7627.0
2018-08-10 11:25:00,150.91,150.91,150.78,150.78,6317.0,142.9907,142.9907,142.8675,142.8675,6317.0
2018-08-10 11:30:00,150.79,150.94,150.79,150.94,2619.0,142.877,143.0191,142.877,143.0191,2619.0
2018-08-10 11:35:00,150.95,150.95,150.85,150.85,6208.0,143.0286,143.0286,142.9338,142.9338,6208.0
2018-08-10 11:40:00,150.84,150.86,150.77,150.79,6968.0,142.9244,142.9433,142.858,142.877,6968.0
2018-08-10 11:45:00,150.81,150.86,150.74,150.86,7558.0,142.8959,142.9433,142.8296,142.9433,7558.0
2018-08-10 11:50:00,150.83,150.88,150.79,150.88,8508.0,142.9149,142.9623,142.877,142.9623,8508.0
2018-08-10 11:55:00,150.86,150.94,150.78,150.78,17195.0,142.9433,143.0191,142.8675,142.8675,17195.0
2018-08-10 12:00:00,150.78,150.78,150.66,150.72,16814.0,142.8675,142.8675,142.7538,142.8107,16814.0
2018-08-10 12:05:00,150.74,150.79,150.67,150.69,2861.0,142.8296,142.877,142.7633,142.7822,2861.0
2018-08-10 12:10:00,150.71,150.72,150.67,150.67,2647.0,142.8012,142.8107,142.7633,142.7633,2647.0
2018-08-10 12:15:00,150.74,150.78,150.74,150.78,2597.0,142.8296,142.8675,142.8296,142.8675,2597.0
2018-08-10 12:20:00,150.78,150.81,150.76,150.77,3710.0,142.8675,142.8959,142.8486,142.858,3710.0
2018-08-10 12:25:00,150.76,150.8,150.74,150.79,12344.0,142.8486,142.8865,142.8296,142.877,12344.0
2018-08-10 12:30:00,150.81,150.87,150.79,150.87,15971.0,142.8959,142.9528,142.877,142.9528,15971.0
2018-08-10 12:35:00,150.87,150.87,150.81,150.83,6114.0,142.9528,142.9528,142.8959,142.9149,6114.0
2018-08-10 12:40:00,150.83,150.87,150.8,150.8,11055.0,142.9149,142.9528,142.8865,142.8865,11055.0
2018-08-10 12:45:00,150.79,150.8,150.74,150.75,5575.0,142.877,142.8865,142.8296,142.8391,5575.0
2018-08-10 12:50:00,150.75,150.77,150.69,150.75,9900.0,142.8391,142.858,142.7822,142.8391,9900.0
2018-08-10 12:55:00,150.74,150.77,150.73,150.77,14722.0,142.8296,142.858,142.8201,142.858,14722.0
2018-08-10 13:00:00,150.76,150.76,150.68,150.68,8073.0,142.8486,142.8486,142.7728,142.7728,8073.0
2018-08-10 13:05:00,150.69,150.71,150.68,150.71,6027.0,142.7822,142.8012,142.7728,142.8012,6027.0
2018-08-10 13:10:00,150.72,150.75,150.69,150.7,9962.0,142.8107,142.8391,142.7822,142.7917,9962.0
2018-08-10 13:15:00,150.7,150.71,150.55,150.56,7071.0,142.7917,142.8012,142.6496,142.6591,7071.0
2018-08-10 13:20:00,150.58,150.66,150.57,150.62,5252.0,142.678,142.7538,142.6685,142.7159,5252.0
2018-08-10 13:25:00,150.62,150.65,150.62,150.63,4781.0,142.7159,142.7443,142.7159,142.7254,4781.0
2018-08-10 13:30:00,150.63,150.63,150.55,150.56,3049.0,142.7254,142.7254,142.6496,142.6591,3049.0
2018-08-10 13:35:00,150.55,150.57,150.42,150.42,7773.0,142.6496,142.6685,142.5264,142.5264,7773.0
2018-08-10 13:40:00,150.44,150.5,150.39,150.41,4578.0,142.5454,142.6022,142.498,142.5169,4578.0
2018-08-10 13:45:00,150.36,150.37,150.23,150.29,7732.0,142.4696,142.479,142.3464,142.4032,7732.0
2018-08-10 13:50:00,150.29,150.33,150.23,150.25,6705.0,142.4032,142.4411,142.3464,142.3653,6705.0
2018-08-10 13:55:00,150.23,150.23,150.17,150.2,3550.0,142.3464,142.3464,142.2895,142.3179,3550.0
2018-08-10 14:00:00,150.23,150.3,150.22,150.25,7463.0,142.3464,142.4127,142.3369,142.3653,7463.0
2018-08-10 14:05:00,150.21,150.29,150.16,150.25,11917.0,142.3274,142.4032,142.28,142.3653,11917.0
2018-08-10 14:10:00,150.26,150.36,150.24,150.36,11776.0,142.3748,142.4696,142.3558,142.4696,11776.0
2018-08-10 14:15:00,150.35,150.36,150.28,150.31,5262.0,142.4601,142.4696,142.3937,142.4222,5262.0
2018-08-10 14:20:00,150.29,150.31,150.17,150.17,20460.0,142.4032,142.4222,142.2895,142.2895,20460.0
2018-08-10 14:25:00,150.18,150.18,149.97,149.98,8143.0,142.299,142.299,142.1,142.1095,8143.0
2018-08-10 14:30:00,149.96,150.11,149.95,150.09,17165.0,142.0905,142.2327,142.0811,142.2137,17165.0
2018-08-10 14:35:00,150.08,150.15,150.07,150.15,9126.0,142.2042,142.2706,142.1948,142.2706,9126.0
2018-08-10 14:40:00,150.14,150.16,150.07,150.16,6004.0,142.2611,142.28,142.1948,142.28,6004.0
2018-08-10 14:45:00,150.15,150.16,150.1,150.11,14653.0,142.2706,142.28,142.2232,142.2327,14653.0
2018-08-10 14:50:00,150.14,150.23,150.14,150.17,7145.0,142.2611,142.3464,142.2611,142.2895,7145.0
2018-08-10 14:55:00,150.18,150.22,150.13,150.13,8592.0,142.299,142.3369,142.2516,142.2516,8592.0
2018-08-10 15:00:00,150.11,150.11,149.99,150.11,23876.0,142.2327,142.2327,142.119,142.2327,23876.0
2018-08-10 15:05:00,150.07,150.14,150.03,150.11,5869.0,142.1948,142.2611,142.1569,142.2327,5869.0
2018-08-10 15:10:00,150.09,150.15,150.04,150.12,13479.0,142.2137,142.2706,142.1663,142.2421,13479.0
2018-08-10 15:15:00,150.15,150.35,150.15,150.31,13622.0,142.2706,142.4601,142.2706,142.4222,13622.0
2018-08-10 15:20:00,150.35,150.54,150.33,150.46,32575.0,142.4601,142.6401,142.4411,142.5643,32575.0
2018-08-10 15:25:00,150.48,150.59,150.42,150.48,22815.0,142.5833,142.6875,142.5264,142.5833,22815.0
2018-08-10 15:30:00,150.49,150.5,150.42,150.45,10136.0,142.5927,142.6022,142.5264,142.5548,10136.0
2018-08-10 15:35:00,150.45,150.48,150.38,150.45,10251.0,142.5548,142.5833,142.4885,142.5548,10251.0
2018-08-10 15:40:00,150.43,150.44,150.3,150.34,19454.0,142.5359,142.5454,142.4127,142.4506,19454.0
2018-08-10 15:45:00,150.32,150.38,150.31,150.34,6986.0,142.4316,142.4885,142.4222,142.4506,6986.0
2018-08-10 15:50:00,150.33,150.43,150.3,150.38,16085.0,142.4411,142.5359,142.4127,142.4885,16085.0
2018-08-10 15:55:00,150.39,150.46,150.36,150.38,92616.0,142.498,142.5643,142.4696,142.4885,92616.0
2018-08-13 09:30:00,150.52,150.82,150.46,150.82,28020.0,142.6212,142.9054,142.5643,142.9054,28020.0
2018-08-13 09:35:00,150.82,150.89,150.72,150.75,5027.0,142.9054,142.9717,142.8107,142.8391,5027.0
2018-08-13 09:40:00,150.75,150.82,150.72,150.82,5580.0,142.8391,142.9054,142.8107,142.9054,5580.0
2018-08-13 09:45:00,150.82,150.94,150.76,150.91,20114.0,142.9054,143.0191,142.8486,142.9907,20114.0
2018-08-13 09:50:00,150.9,151.01,150.86,151.0,3150.0,142.9812,143.0854,142.9433,143.076,3150.0
2018-08-13 09:55:00,151.03,151.08,151.02,151.06,4248.0,143.1044,143.1518,143.0949,143.1328,4248.0
2018-08-13 10:00:00,151.06,151.07,151.01,151.05,5194.0,143.1328,143.1423,143.0854,143.1233,5194.0
2018-08-13 10:05:00,151.08,151.09,150.98,151.02,3599.0,143.1518,143.1612,143.057,143.0949,3599.0
2018-08-13 10:10:00,151.09,151.21,151.07,151.2,22625.0,143.1612,143.2749,143.1423,143.2655,22625.0
2018-08-13 10:15:00,151.18,151.26,151.17,151.23,9321.0,143.2465,143.3223,143.237,143.2939,9321.0
2018-08-13 10:20:00,151.26,151.28,151.2,151.24,5102.0,143.3223,143.3413,143.2655,143.3034,5102.0
2018-08-13 10:25:00,151.25,151.31,151.19,151.19,7753.0,143.3128,143.3697,143.256,143.256,7753.0
2018-08-13 10:30:00,151.22,151.27,151.19,151.19,2773.0,143.2844,143.3318,143.256,143.256,2773.0
2018-08-13 10:35:00,151.15,151.22,151.15,151.22,4362.0,143.2181,143.2844,143.2181,143.2844,4362.0
2018-08-13 10:40:00,151.19,151.19,151.15,151.17,1696.0,143.256,143.256,143.2181,143.237,1696.0
2018-08-13 10:45:00,151.2,151.23,151.11,151.11,76448.0,143.2655,143.2939,143.1802,143.1802,76448.0
2018-08-13 10:50:00,151.16,151.21,151.15,151.21,11187.0,143.2276,143.2749,143.2181,143.2749,11187.0
2018-08-13 10:55:00,151.21,151.22,151.07,151.08,3821.0,143.2749,143.2844,143.1423,143.1518,3821.0
2018-08-13 11:00:00,151.1,151.12,151.07,151.11,1905.0,143.1707,143.1897,143.1423,143.1802,1905.0
2018-08-13 11:05:00,151.12,151.12,150.89,150.9,14610.0,143.1897,143.1897,142.9717,142.9812,14610.0
2018-08-13 11:10:00,150.91,150.91,150.82,150.88,10527.0,142.9907,142.9907,142.9054,142.9623,10527.0
2018-08-13 11:15:00,150.89,150.92,150.67,150.68,15837.0,142.9717,143.0002,142.7633,142.7728,15837.0
2018-08-13 11:20:00,150.69,150.72,150.64,150.72,10579.0,142.7822,142.8107,142.7349,142.8107,10579.0
2018-08-13 11:25:00,150.63,150.63,150.54,150.58,8485.0,142.7254,142.7254,142.6401,142.678,8485.0
2018-08-13 11:30:00,150.54,150.6,150.45,150.54,12877.0,142.6401,142.697,142.5548,142.6401,12877.0
2018-08-13 11:35:00,150.51,150.54,150.45,150.54,3671.0,142.6117,142.6401,142.5548,142.6401,3671.0
2018-08-13 11:40:00,150.52,150.64,150.49,150.61,4123.0,142.6212,142.7349,142.5927,142.7064,4123.0
2018-08-13 11:45:00,150.6,150.65,150.52,150.52,6729.0,142.697,142.7443,142.6212,142.6212,6729.0
2018-08-13 11:50:00,150.49,150.51,150.31,150.34,12244.0,142.5927,142.6117,142.4222,142.4506,12244.0
2018-08-13 11:55:00,150.32,150.42,150.29,150.32,8961.0,142.4316,142.5264,142.4032,142.4316,8961.0
2018-08-13 12:00:00,150.29,150.38,150.27,150.38,10000.0,142.4032,142.4885,142.3843,142.4885,10000.0
2018-08-13 12:05:00,150.31,150.41,150.31,150.41,3172.0,142.4222,142.5169,142.4222,142.5169,3172.0
2018-08-13 12:10:00,150.46,150.54,150.45,150.54,6183.0,142.5643,142.6401,142.5548,142.6401,6183.0
2018-08-13 12:15:00,150.5,150.51,150.4,150.4,4357.0,142.6022,142.6117,142.5075,142.5075,4357.0
2018-08-13 12:20:00,150.36,150.45,150.26,150.26,5500.0,142.4696,142.5548,142.3748,142.3748,5500.0
2018-08-13 12:25:00,150.28,150.28,150.09,150.19,18787.0,142.3937,142.3937,142.2137,142.3085,18787.0
2018-08-13 12:30:00,150.16,150.21,150.1,150.18,3379.0,142.28,142.3274,142.2232,142.299,3379.0
2018-08-13 12:35:00,150.19,150.36,150.17,150.32,2118.0,142.3085,142.4696,142.2895,142.4316,2118.0
2018-08-13 12:40:00,150.34,150.34,150.29,150.29,1633.0,142.4506,142.4506,142.4032,142.4032,1633.0
2018-08-13 12:45:00,150.33,150.34,150.18,150.18,11870.0,142.4411,142.4506,142.299,142.299,11870.0
2018-08-13 12:50:00,150.22,150.3,150.17,150.21,20574.0,142.3369,142.4127,142.2895,142.3274,20574.0
2018-08-13 12:55:00,150.21,150.24,150.15,150.2,8203.0,142.3274,142.3558,142.2706,142.3179,8203.0
2018-08-13 13:00:00,150.17,150.17,149.95,149.97,7469.0,142.2895,142.2895,142.0811,142.1,7469.0
2018-08-13 13:05:00,149.95,150.04,149.95,150.03,25499.0,142.0811,142.1663,142.0811,142.1569,25499.0
2018-08-13 13:10:00,150.03,150.13,150.03,150.08,20116.0,142.1569,142.2516,142.1569,142.2042,20116.0
2018-08-13 13:15:00,150.05,150.27,149.99,150.26,25480.0,142.1758,142.3843,142.119,142.3748,25480.0
2018-08-13 13:20:00,150.27,150.28,150.23,150.27,4163.0,142.3843,142.3937,142.3464,142.3843,4163.0
2018-08-13 13:25:00,150.29,150.34,150.28,150.33,2825.0,142.4032,142.4506,142.3937,142.4411,2825.0
2018-08-13 13:30:00,150.39,150.48,150.39,150.43,44656.0,142.498,142.5833,142.498,142.5359,44656.0
2018-08-13 13:35:00,150.41,150.42,150.28,150.32,42479.0,142.5169,142.5264,142.3937,142.4316,42479.0
2018-08-13 13:40:00,150.3,150.36,150.3,150.35,4861.0,142.4127,142.4696,142.4127,142.4601,4861.0
2018-08-13 13:45:00,150.36,150.37,150.26,150.26,2435.0,142.4696,142.479,142.3748,142.3748,2435.0
2018-08-13 13:50:00,150.28,150.42,150.28,150.4,16107.0,142.3937,142.5264,142.3937,142.5075,16107.0
2018-08-13 13:55:00,150.39,150.39,150.35,150.37,1606.0,142.498,142.498,142.4601,142.479,1606.0
2018-08-13 14:00:00,150.32,150.54,150.32,150.54,13271.0,142.4316,142.6401,142.4316,142.6401,13271.0
2018-08-13 14:05:00,150.55,150.55,150.52,150.52,4526.0,142.6496,142.6496,142.6212,142.6212,4526.0
2018-08-13 14:10:00,150.55,150.58,150.52,150.56,6020.0,142.6496,142.678,142.6212,142.6591,6020.0
2018-08-13 14:15:00,150.57,150.6,150.53,150.57,7111.0,142.6685,142.697,142.6306,142.6685,7111.0
2018-08-13 14:20:00,150.58,150.61,150.54,150.6,1300.0,142.678,142.7064,142.6401,142.697,1300.0
2018-08-13 14:25:00,150.59,150.71,150.59,150.67,9541.0,142.6875,142.8012,142.6875,142.7633,9541.0
2018-08-13 14:30:00,150.69,150.71,150.64,150.65,8389.0,142.7822,142.8012,142.7349,142.7443,8389.0
2018-08-13 14:35:00,150.66,150.67,150.47,150.51,29049.0,142.7538,142.7633,142.5738,142.6117,29049.0
2018-08-13 14:40:00,150.52,150.57,150.5,150.54,9038.0,142.6212,142.6685,142.6022,142.6401,9038.0
2018-08-13 14:45:00,150.54,150.54,150.48,150.49,8045.0,142.6401,142.6401,142.5833,142.5927,8045.0
2018-08-13 14:50:00,150.46,150.46,150.31,150.32,19609.0,142.5643,142.5643,142.4222,142.4316,19609.0
2018-08-13 14:55:00,150.33,150.42,150.27,150.33,9950.0,142.4411,142.5264,142.3843,142.4411,9950.0
2018-08-13 15:00:00,150.29,150.29,150.2,150.28,5318.0,142.4032,142.4032,142.3179,142.3937,5318.0
2018-08-13 15:05:00,150.25,150.33,150.21,150.3,4181.0,142.3653,142.4411,142.3274,142.4127,4181.0
2018-08-13 15:10:00,150.33,150.41,150.29,150.41,20780.0,142.4411,142.5169,142.4032,142.5169,20780.0
2018-08-13 15:15:00,150.43,150.47,150.38,150.38,9257.0,142.5359,142.5738,142.4885,142.4885,9257.0
2018-08-13 15:20:00,150.37,150.37,150.3,150.33,3715.0,142.479,142.479,142.4127,142.4411,3715.0
2018-08-13 15:25:00,150.3,150.37,150.21,150.22,21728.0,142.4127,142.479,142.3274,142.3369,21728.0
2018-08-13 15:30:00,150.22,150.28,150.18,150.22,9319.0,142.3369,142.3937,142.299,142.3369,9319.0
2018-08-13 15:35:00,150.2,150.33,150.19,150.3,14866.0,142.3179,142.4411,142.3085,142.4127,14866.0
2018-08-13 15:40:00,150.3,150.35,150.22,150.32,21663.0,142.4127,142.4601,142.3369,142.4316,21663.0
2018-08-13 15:45:00,150.29,150.29,150.18,150.19,20254.0,142.4032,142.4032,142.299,142.3085,20254.0
2018-08-13 15:50:00,150.17,150.17,150.01,150.11,16308.0,142.2895,142.2895,142.1379,142.2327,16308.0
2018-08-13 15:55:00,150.12,150.16,150.07,150.07,84326.0,142.2421,142.28,142.1948,142.1948,84326.0
2018-08-14 09:30:00,150.61,150.74,150.57,150.58,31000.0,142.7064,142.8296,142.6685,142.678,31000.0
2018-08-14 09:35:00,150.56,150.66,150.43,150.56,29276.0,142.6591,142.7538,142.5359,142.6591,29276.0
2018-08-14 09:40:00,150.53,150.65,150.46,150.53,5015.0,142.6306,142.7443,142.5643,142.6306,5015.0
2018-08-14 09:45:00,150.54,150.6,150.36,150.37,8724.0,142.6401,142.697,142.4696,142.479,8724.0
2018-08-14 09:50:00,150.33,150.39,150.26,150.36,7768.0,142.4411,142.498,142.3748,142.4696,7768.0
2018-08-14 09:55:00,150.38,150.41,150.34,150.38,8200.0,142.4885,142.5169,142.4506,142.4885,8200.0
2018-08-14 10:00:00,150.38,150.4,150.2,150.2,18147.0,142.4885,142.5075,142.3179,142.3179,18147.0
2018-08-14 10:05:00,150.09,150.28,150.09,150.25,9082.0,142.2137,142.3937,142.2137,142.3653,9082.0
2018-08-14 10:10:00,150.3,150.46,150.27,150.43,9459.0,142.4127,142.5643,142.3843,142.5359,9459.0
2018-08-14 10:15:00,150.49,150.51,150.46,150.5,2844.0,142.5927,142.6117,142.5643,142.6022,2844.0
2018-08-14 10:20:00,150.54,150.58,150.49,150.52,11516.0,142.6401,142.678,142.5927,142.6212,11516.0
2018-08-14 10:25:00,150.55,150.63,150.54,150.61,12734.0,142.6496,142.7254,142.6401,142.7064,12734.0
2018-08-14 10:30:00,150.61,150.71,150.61,150.69,10506.0,142.7064,142.8012,142.7064,142.7822,10506.0
2018-08-14 10:35:00,150.72,150.86,150.72,150.78,21410.0,142.8107,142.9433,142.8107,142.8675,21410.0
2018-08-14 10:40:00,150.79,150.84,150.78,150.84,15631.0,142.877,142.9244,142.8675,142.9244,15631.0
2018-08-14 10:45:00,150.84,150.94,150.84,150.94,24345.0,142.9244,143.0191,142.9244,143.0191,24345.0
2018-08-14 10:50:00,150.95,151.09,150.95,151.08,805.0,143.0286,143.1612,143.0286,143.1518,805.0
2018-08-14 10:55:00,151.06,151.06,150.98,150.98,3939.0,143.1328,143.1328,143.057,143.057,3939.0
2018-08-14 11:00:00,150.99,151.03,150.96,151.01,6707.0,143.0665,143.1044,143.0381,143.0854,6707.0
2018-08-14 11:05:00,151.01,151.09,151.0,151.04,11286.0,143.0854,143.1612,143.076,143.1139,11286.0
2018-08-14 11:10:00,151.05,151.09,151.01,151.09,3211.0,143.1233,143.1612,143.0854,143.1612,3211.0
2018-08-14 11:15:00,151.13,151.13,150.88,150.89,7139.0,143.1991,143.1991,142.9623,142.9717,7139.0
2018-08-14 11:20:00,150.9,151.07,150.89,151.05,10620.0,142.9812,143.1423,142.9717,143.1233,10620.0
2018-08-14 11:25:00,151.04,151.1,151.02,151.02,10363.0,143.1139,143.1707,143.0949,143.0949,10363.0
2018-08-14 11:30:00,151.07,151.07,150.95,150.95,550.0,143.1423,143.1423,143.0286,143.0286,550.0
2018-08-14 11:35:00,150.94,150.97,150.92,150.96,3458.0,143.0191,143.0475,143.0002,143.0381,3458.0
2018-08-14 11:40:00,151.02,151.05,151.02,151.05,2765.0,143.0949,143.1233,143.0949,143.1233,2765.0
2018-08-14 11:45:00,151.0,151.15,150.92,151.15,15955.0,143.076,143.2181,143.0002,143.2181,15955.0
2018-08-14 11:50:00,151.12,151.12,151.03,151.04,6042.0,143.1897,143.1897,143.1044,143.1139,6042.0
2018-08-14 11:55:00,150.98,150.98,150.92,150.97,8285.0,143.057,143.057,143.0002,143.0475,8285.0
2018-08-14 12:00:00,151.0,151.06,150.99,151.06,7539.0,143.076,143.1328,143.0665,143.1328,7539.0
2018-08-14 12:05:00,151.1,151.12,151.07,151.07,6868.0,143.1707,143.1897,143.1423,143.1423,6868.0
2018-08-14 12:10:00,151.07,151.08,151.05,151.05,3621.0,143.1423,143.1518,143.1233,143.1233,3621.0
2018-08-14 12:15:00,151.07,151.14,151.07,151.1,3725.0,143.1423,143.2086,143.1423,143.1707,3725.0
2018-08-14 12:20:00,151.13,151.13,151.04,151.08,1084.0,143.1991,143.1991,143.1139,143.1518,1084.0
2018-08-14 12:25:00,151.1,151.19,151.1,151.19,1945.0,143.1707,143.256,143.1707,143.256,1945.0
2018-08-14 12:30:00,151.19,151.2,151.16,151.17,3899.0,143.256,143.2655,143.2276,143.237,3899.0
2018-08-14 12:35:00,151.17,151.21,151.14,151.2,7348.0,143.237,143.2749,143.2086,143.2655,7348.0
2018-08-14 12:40:00,151.21,151.24,151.2,151.2,1919.0,143.2749,143.3034,143.2655,143.2655,1919.0
2018-08-14 12:45:00,151.21,151.23,151.13,151.14,7855.0,143.2749,143.2939,143.1991,143.2086,7855.0
2018-08-14 12:50:00,151.15,151.18,150.97,150.99,12861.0,143.2181,143.2465,143.0475,143.0665,12861.0
2018-08-14 12:55:00,150.99,151.05,150.99,150.99,5204.0,143.0665,143.1233,143.0665,143.0665,5204.0
2018-08-14 13:00:00,151.0,151.11,151.0,151.11,3138.0,143.076,143.1802,143.076,143.1802,3138.0
2018-08-14 13:05:00,151.08,151.09,151.02,151.07,2982.0,143.1518,143.1612,143.0949,143.1423,2982.0
2018-08-14 13:10:00,151.08,151.09,151.04,151.04,12213.0,143.1518,143.1612,143.1139,143.1139,12213.0
2018-08-14 13:15:00,151.06,151.08,151.03,151.03,2965.0,143.1328,143.1518,143.1044,143.1044,2965.0
2018-08-14 13:20:00,151.04,151.06,150.96,151.03,5901.0,143.1139,143.1328,143.0381,143.1044,5901.0
2018-08-14 13:25:00,150.99,150.99,150.92,150.97,4234.0,143.0665,143.0665,143.0002,143.0475,4234.0
2018-08-14 13:30:00,150.98,151.02,150.95,151.01,10304.0,143.057,143.0949,143.0286,143.0854,10304.0
2018-08-14 13:35:00,151.01,151.03,151.01,151.02,6217.0,143.0854,143.1044,143.0854,143.0949,6217.0
2018-08-14 13:40:00,151.02,151.05,150.98,150.99,7967.0,143.0949,143.1233,143.057,143.0665,7967.0
2018-08-14 13:45:00,151.01,151.05,151.0,151.02,5259.0,143.0854,143.1233,143.076,143.0949,5259.0
2018-08-14 13:50:00,151.02,151.02,150.96,151.0,7957.0,143.0949,143.0949,143.0381,143.076,7957.0
2018-08-14 13:55:00,151.01,151.13,151.01,151.12,27246.0,143.0854,143.1991,143.0854,143.1897,27246.0
2018-08-14 14:00:00,151.12,151.17,151.11,151.12,9914.0,143.1897,143.237,143.1802,143.1897,9914.0
2018-08-14 14:05:00,151.1,151.1,150.98,150.99,5757.0,143.1707,143.1707,143.057,143.0665,5757.0
2018-08-14 14:10:00,151.01,151.04,150.99,151.01,22494.0,143.0854,143.1139,143.0665,143.0854,22494.0
2018-08-14 14:15:00,151.02,151.05,151.0,151.05,3329.0,143.0949,143.1233,143.076,143.1233,3329.0
2018-08-14 14:20:00,151.08,151.1,150.96,150.98,18422.0,143.1518,143.1707,143.0381,143.057,18422.0
2018-08-14 14:25:00,150.96,151.02,150.95,151.02,14081.0,143.0381,143.0949,143.0286,143.0949,14081.0
2018-08-14 14:30:00,151.01,151.08,151.0,151.08,9150.0,143.0854,143.1518,143.076,143.1518,9150.0
2018-08-14 14:35:00,151.1,151.16,151.1,151.14,8581.0,143.1707,143.2276,143.1707,143.2086,8581.0
2018-08-14 14:40:00,151.15,151.15,151.09,151.13,6190.0,143.2181,143.2181,143.1612,143.1991,6190.0
2018-08-14 14:45:00,151.13,151.14,151.07,151.08,5640.0,143.1991,143.2086,143.1423,143.1518,5640.0
2018-08-14 14:50:00,151.1,151.14,151.1,151.12,6467.0,143.1707,143.2086,143.1707,143.1897,6467.0
2018-08-14 14:55:00,151.12,151.15,151.11,151.15,11540.0,143.1897,143.2181,143.1802,143.2181,11540.0
2018-08-14 15:00:00,151.15,151.17,151.12,151.15,10649.0,143.2181,143.237,143.1897,143.2181,10649.0
2018-08-14 15:05:00,151.17,151.19,151.14,151.17,33523.0,143.237,143.256,143.2086,143.237,33523.0
2018-08-14 15:10:00,151.17,151.21,151.17,151.17,4057.0,143.237,143.2749,143.237,143.237,4057.0
2018-08-14 15:15:00,151.18,151.18,151.14,151.17,10150.0,143.2465,143.2465,143.2086,143.237,10150.0
2018-08-14 15:20:00,151.16,151.21,151.13,151.21,33441.0,143.2276,143.2749,143.1991,143.2749,33441.0
2018-08-14 15:25:00,151.23,151.23,151.18,151.2,15992.0,143.2939,143.2939,143.2465,143.2655,15992.0
2018-08-14 15:30:00,151.19,151.19,151.14,151.19,39212.0,143.256,143.256,143.2086,143.256,39212.0
2018-08-14 15:35:00,151.2,151.22,151.14,151.2,11077.0,143.2655,143.2844,143.2086,143.2655,11077.0
2018-08-14 15:40:00,151.18,151.18,151.11,151.12,5144.0,143.2465,143.2465,143.1802,143.1897,5144.0
2018-08-14 15:45:00,151.13,151.15,151.08,151.1,9643.0,143.1991,143.2181,143.1518,143.1707,9643.0
2018-08-14 15:50:00,151.11,151.14,151.02,151.08,30085.0,143.1802,143.2086,143.0949,143.1518,30085.0
2018-08-14 15:55:00,151.07,151.11,151.04,151.08,25154.0,143.1423,143.1802,143.1139,143.1518,25154.0
2018-08-15 09:30:00,150.16,150.26,150.02,150.14,15084.0,142.28,142.3748,142.1474,142.2611,15084.0
2018-08-15 09:35:00,150.09,150.4,150.08,150.38,8634.0,142.2137,142.5075,142.2042,142.4885,8634.0
2018-08-15 09:40:00,150.4,150.45,150.25,150.29,9742.0,142.5075,142.5548,142.3653,142.4032,9742.0
2018-08-15 09:45:00,150.26,150.26,149.86,149.97,20003.0,142.3748,142.3748,141.9958,142.1,20003.0
2018-08-15 09:50:00,149.94,150.05,149.81,149.87,19705.0,142.0716,142.1758,141.9484,142.0053,19705.0
2018-08-15 09:55:00,149.88,149.88,149.7,149.7,11787.0,142.0147,142.0147,141.8442,141.8442,11787.0
2018-08-15 10:00:00,149.61,149.65,149.29,149.32,9440.0,141.7589,141.7968,141.4557,141.4841,9440.0
2018-08-15 10:05:00,149.3,149.37,149.16,149.28,10450.0,141.4652,141.5315,141.3325,141.4462,10450.0
2018-08-15 10:10:00,149.24,149.43,149.21,149.33,15953.0,141.4083,141.5884,141.3799,141.4936,15953.0
2018-08-15 10:15:00,149.19,149.27,149.05,149.23,8829.0,141.3609,141.4368,141.2283,141.3988,8829.0
2018-08-15 10:20:00,149.22,149.23,149.05,149.19,6989.0,141.3894,141.3988,141.2283,141.3609,6989.0
2018-08-15 10:25:00,149.07,149.07,148.87,148.88,4857.0,141.2472,141.2472,141.0577,141.0672,4857.0
2018-08-15 10:30:00,148.83,149.0,148.78,148.86,11138.0,141.0198,141.1809,140.9725,141.0483,11138.0
2018-08-15 10:35:00,148.94,149.28,148.94,149.28,6812.0,141.1241,141.4462,141.1241,141.4462,6812.0
2018-08-15 10:40:00,149.25,149.29,149.07,149.07,24562.0,141.4178,141.4557,141.2472,141.2472,24562.0
2018-08-15 10:45:00,149.06,149.18,149.02,149.07,9626.0,141.2378,141.3515,141.1999,141.2472,9626.0
2018-08-15 10:50:00,149.06,149.06,148.84,148.9,5264.0,141.2378,141.2378,141.0293,141.0862,5264.0
2018-08-15 10:55:00,148.88,149.04,148.85,148.87,11256.0,141.0672,141.2188,141.0388,141.0577,11256.0
2018-08-15 11:00:00,148.87,149.07,148.84,149.06,10340.0,141.0577,141.2472,141.0293,141.2378,10340.0
2018-08-15 11:05:00,149.09,149.28,148.95,149.26,21593.0,141.2662,141.4462,141.1335,141.4273,21593.0
2018-08-15 11:10:00,149.26,149.4,149.23,149.26,21378.0,141.4273,141.5599,141.3988,141.4273,21378.0
2018-08-15 11:15:00,149.33,149.33,149.11,149.24,14999.0,141.4936,141.4936,141.2851,141.4083,14999.0
2018-08-15 11:20:00,149.29,149.29,149.12,149.19,9317.0,141.4557,141.4557,141.2946,141.3609,9317.0
2018-08-15 11:25:00,149.28,149.42,149.28,149.37,18330.0,141.4462,141.5789,141.4462,141.5315,18330.0
2018-08-15 11:30:00,149.39,149.46,149.28,149.44,7675.0,141.5505,141.6168,141.4462,141.5978,7675.0
2018-08-15 11:35:00,149.47,149.56,149.34,149.34,15924.0,141.6263,141.7115,141.5031,141.5031,15924.0
2018-08-15 11:40:00,149.29,149.32,149.24,149.26,7405.0,141.4557,141.4841,141.4083,141.4273,7405.0
2018-08-15 11:45:00,149.2,149.29,149.13,149.29,15119.0,141.3704,141.4557,141.3041,141.4557,15119.0
2018-08-15 11:50:00,149.27,149.27,149.13,149.13,2657.0,141.4368,141.4368,141.3041,141.3041,2657.0
2018-08-15 11:55:00,149.22,149.22,148.99,149.0,2292.0,141.3894,141.3894,141.1714,141.1809,2292.0
2018-08-15 12:00:00,148.99,149.11,148.98,149.09,7801.0,141.1714,141.2851,141.162,141.2662,7801.0
2018-08-15 12:05:00,149.07,149.3,149.05,149.3,11898.0,141.2472,141.4652,141.2283,141.4652,11898.0
2018-08-15 12:10:00,149.24,149.29,149.22,149.29,908.0,141.4083,141.4557,141.3894,141.4557,908.0
2018-08-15 12:15:00,149.29,149.43,149.26,149.36,14058.0,141.4557,141.5884,141.4273,141.522,14058.0
2018-08-15 12:20:00,149.38,149.44,149.27,149.44,8601.0,141.541,141.5978,141.4368,141.5978,8601.0
2018-08-15 12:25:00,149.4,149.43,149.38,149.43,7336.0,141.5599,141.5884,141.541,141.5884,7336.0
2018-08-15 12:30:00,149.48,149.64,149.47,149.59,30258.0,141.6357,141.7873,141.6263,141.74,30258.0
2018-08-15 12:35:00,149.61,149.67,149.56,149.65,8493.0,141.7589,141.8158,141.7115,141.7968,8493.0
2018-08-15 12:40:00,149.66,149.7,149.54,149.55,7399.0,141.8063,141.8442,141.6926,141.7021,7399.0
2018-08-15 12:45:00,149.56,149.58,149.49,149.51,4215.0,141.7115,141.7305,141.6452,141.6642,4215.0
2018-08-15 12:50:00,149.5,149.56,149.45,149.45,2625.0,141.6547,141.7115,141.6073,141.6073,2625.0
2018-08-15 12:55:00,149.47,149.51,149.46,149.51,8573.0,141.6263,141.6642,141.6168,141.6642,8573.0
2018-08-15 13:00:00,149.55,149.59,149.47,149.59,8157.0,141.7021,141.74,141.6263,141.74,8157.0
2018-08-15 13:05:00,149.55,149.73,149.55,149.66,27062.0,141.7021,141.8726,141.7021,141.8063,27062.0
2018-08-15 13:10:00,149.7,149.7,149.58,149.6,3767.0,141.8442,141.8442,141.7305,141.7494,3767.0
2018-08-15 13:15:00,149.53,149.55,149.5,149.5,3881.0,141.6831,141.7021,141.6547,141.6547,3881.0
2018-08-15 13:20:00,149.48,149.53,149.32,149.34,49674.0,141.6357,141.6831,141.4841,141.5031,49674.0
2018-08-15 13:25:00,149.35,149.45,149.35,149.43,15696.0,141.5126,141.6073,141.5126,141.5884,15696.0
2018-08-15 13:30:00,149.42,149.44,149.35,149.36,23274.0,141.5789,141.5978,141.5126,141.522,23274.0
2018-08-15 13:35:00,149.34,149.42,149.31,149.42,9026.0,141.5031,141.5789,141.4747,141.5789,9026.0
2018-08-15 13:40:00,149.43,149.55,149.4,149.54,2670.0,141.5884,141.7021,141.5599,141.6926,2670.0
2018-08-15 13:45:00,149.56,149.56,149.39,149.39,2225.0,141.7115,141.7115,141.5505,141.5505,2225.0
2018-08-15 13:50:00,149.4,149.45,149.4,149.41,2546.0,141.5599,141.6073,141.5599,141.5694,2546.0
2018-08-15 13:55:00,149.41,149.47,149.37,149.38,4449.0,141.5694,141.6263,141.5315,141.541,4449.0
2018-08-15 14:00:00,149.36,149.44,149.29,149.42,13257.0,141.522,141.5978,141.4557,141.5789,13257.0
2018-08-15 14:05:00,149.4,149.4,149.16,149.18,19481.0,141.5599,141.5599,141.3325,141.3515,19481.0
2018-08-15 14:10:00,149.2,149.24,149.04,149.05,36669.0,141.3704,141.4083,141.2188,141.2283,36669.0
2018-08-15 14:15:00,149.06,149.21,149.06,149.19,20231.0,141.2378,141.3799,141.2378,141.3609,20231.0
2018-08-15 14:20:00,149.23,149.29,149.16,149.26,93942.0,141.3988,141.4557,141.3325,141.4273,93942.0
2018-08-15 14:25:00,149.27,149.27,149.08,149.1,21746.0,141.4368,141.4368,141.2567,141.2757,21746.0
2018-08-15 14:30:00,149.09,149.2,149.05,149.2,42846.0,141.2662,141.3704,141.2283,141.3704,42846.0
2018-08-15 14:35:00,149.19,149.33,149.19,149.27,4535.0,141.3609,141.4936,141.3609,141.4368,4535.0
2018-08-15 14:40:00,149.26,149.26,149.2,149.24,4231.0,141.4273,141.4273,141.3704,141.4083,4231.0
2018-08-15 14:45:00,149.21,149.21,149.11,149.13,5590.0,141.3799,141.3799,141.2851,141.3041,5590.0
2018-08-15 14:50:00,149.15,149.33,149.15,149.32,32638.0,141.323,141.4936,141.323,141.4841,32638.0
2018-08-15 14:55:00,149.32,149.46,149.27,149.45,5921.0,141.4841,141.6168,141.4368,141.6073,5921.0
2018-08-15 15:00:00,149.49,149.66,149.47,149.59,7305.0,141.6452,141.8063,141.6263,141.74,7305.0
2018-08-15 15:05:00,149.63,149.73,149.61,149.65,16636.0,141.7779,141.8726,141.7589,141.7968,16636.0
2018-08-15 15:10:00,149.6,149.6,149.51,149.51,15213.0,141.7494,141.7494,141.6642,141.6642,15213.0
2018-08-15 15:15:00,149.45,149.59,149.45,149.54,3326.0,141.6073,141.74,141.6073,141.6926,3326.0
2018-08-15 15:20:00,149.53,149.57,149.52,149.52,2750.0,141.6831,141.721,141.6736,141.6736,2750.0
2018-08-15 15:25:00,149.57,149.66,149.56,149.66,25906.0,141.721,141.8063,141.7115,141.8063,25906.0
2018-08-15 15:30:00,149.7,149.94,149.67,149.89,24969.0,141.8442,142.0716,141.8158,142.0242,24969.0
2018-08-15 15:35:00,149.91,149.94,149.8,149.81,26174.0,142.0432,142.0716,141.9389,141.9484,26174.0
2018-08-15 15:40:00,149.78,149.85,149.76,149.85,7095.0,141.92,141.9863,141.901,141.9863,7095.0
2018-08-15 15:45:00,149.82,149.97,149.82,149.88,29481.0,141.9579,142.1,141.9579,142.0147,29481.0
2018-08-15 15:50:00,149.88,149.88,149.7,149.73,73906.0,142.0147,142.0147,141.8442,141.8726,73906.0
2018-08-15 15:55:00,149.75,149.88,149.65,149.75,123034.0,141.8916,142.0147,141.7968,141.8916,123034.0
2018-08-16 09:30:00,150.71,150.8,150.68,150.79,21567.0,142.8012,142.8865,142.7728,142.877,21567.0
2018-08-16 09:35:00,150.76,150.78,150.53,150.6,2955.0,142.8486,142.8675,142.6306,142.697,2955.0
2018-08-16 09:40:00,150.62,150.75,150.46,150.47,11172.0,142.7159,142.8391,142.5643,142.5738,11172.0
2018-08-16 09:45:00,150.53,150.6,150.46,150.48,8202.0,142.6306,142.697,142.5643,142.5833,8202.0
2018-08-16 09:50:00,150.63,150.63,150.54,150.56,46722.0,142.7254,142.7254,142.6401,142.6591,46722.0
2018-08-16 09:55:00,150.54,150.64,150.43,150.45,4855.0,142.6401,142.7349,142.5359,142.5548,4855.0
2018-08-16 10:00:00,150.49,150.68,150.48,150.58,18160.0,142.5927,142.7728,142.5833,142.678,18160.0
2018-08-16 10:05:00,150.64,150.72,150.61,150.67,20323.0,142.7349,142.8107,142.7064,142.7633,20323.0
2018-08-16 10:10:00,150.68,150.73,150.66,150.68,6057.0,142.7728,142.8201,142.7538,142.7728,6057.0
2018-08-16 10:15:00,150.71,150.71,150.6,150.65,11291.0,142.8012,142.8012,142.697,142.7443,11291.0
2018-08-16 10:20:00,150.66,150.73,150.64,150.69,3971.0,142.7538,142.8201,142.7349,142.7822,3971.0
2018-08-16 10:25:00,150.74,150.74,150.63,150.73,5136.0,142.8296,142.8296,142.7254,142.8201,5136.0
2018-08-16 10:30:00,150.77,150.85,150.76,150.77,7494.0,142.858,142.9338,142.8486,142.858,7494.0
2018-08-16 10:35:00,150.77,150.82,150.72,150.78,9079.0,142.858,142.9054,142.8107,142.8675,9079.0
2018-08-16 10:40:00,150.8,150.8,150.73,150.79,9561.0,142.8865,142.8865,142.8201,142.877,9561.0
2018-08-16 10:45:00,150.8,150.82,150.73,150.76,13925.0,142.8865,142.9054,142.8201,142.8486,13925.0
2018-08-16 10:50:00,150.74,150.75,150.6,150.63,6144.0,142.8296,142.8391,142.697,142.7254,6144.0
2018-08-16 10:55:00,150.66,150.7,150.63,150.7,5789.0,142.7538,142.7917,142.7254,142.7917,5789.0
2018-08-16 11:00:00,150.71,150.79,150.71,150.72,4591.0,142.8012,142.877,142.8012,142.8107,4591.0
2018-08-16 11:05:00,150.73,150.8,150.73,150.77,8699.0,142.8201,142.8865,142.8201,142.858,8699.0
2018-08-16 11:10:00,150.76,150.89,150.76,150.88,5300.0,142.8486,142.9717,142.8486,142.9623,5300.0
2018-08-16 11:15:00,150.89,150.99,150.87,150.92,10381.0,142.9717,143.0665,142.9528,143.0002,10381.0
2018-08-16 11:20:00,150.95,151.0,150.91,150.99,9149.0,143.0286,143.076,142.9907,143.0665,9149.0
2018-08-16 11:25:00,151.0,151.0,150.95,151.0,5481.0,143.076,143.076,143.0286,143.076,5481.0
2018-08-16 11:30:00,151.0,151.0,150.92,150.93,5036.0,143.076,143.076,143.0002,143.0096,5036.0
2018-08-16 11:35:00,151.0,151.01,150.96,150.98,2988.0,143.076,143.0854,143.0381,143.057,2988.0
2018-08-16 11:40:00,150.99,151.02,150.98,150.98,4648.0,143.0665,143.0949,143.057,143.057,4648.0
2018-08-16 11:45:00,151.01,151.05,151.01,151.04,3343.0,143.0854,143.1233,143.0854,143.1139,3343.0
2018-08-16 11:50:00,151.04,151.05,150.96,150.98,1491.0,143.1139,143.1233,143.0381,143.057,1491.0
2018-08-16 11:55:00,150.99,151.03,150.98,151.03,3360.0,143.0665,143.1044,143.057,143.1044,3360.0
2018-08-16 12:00:00,151.06,151.13,151.05,151.09,5090.0,143.1328,143.1991,143.1233,143.1612,5090.0
2018-08-16 12:05:00,151.07,151.17,151.07,151.14,4200.0,143.1423,143.237,143.1423,143.2086,4200.0
2018-08-16 12:10:00,151.15,151.25,151.15,151.21,4237.0,143.2181,143.3128,143.2181,143.2749,4237.0
2018-08-16 12:15:00,151.21,151.26,151.18,151.26,4850.0,143.2749,143.3223,143.2465,143.3223,4850.0
2018-08-16 12:20:00,151.24,151.25,151.15,151.15,2723.0,143.3034,143.3128,143.2181,143.2181,2723.0
2018-08-16 12:25:00,151.18,151.19,151.14,151.15,40851.0,143.2465,143.256,143.2086,143.2181,40851.0
2018-08-16 12:30:00,151.12,151.14,151.02,151.02,9678.0,143.1897,143.2086,143.0949,143.0949,9678.0
2018-08-16 12:35:00,151.05,151.09,151.02,151.08,1376.0,143.1233,143.1612,143.0949,143.1518,1376.0
2018-08-16 12:40:00,151.07,151.07,150.94,150.95,20097.0,143.1423,143.1423,143.0191,143.0286,20097.0
2018-08-16 12:45:00,150.94,150.99,150.93,150.94,2708.0,143.0191,143.0665,143.0096,143.0191,2708.0
2018-08-16 12:50:00,150.96,151.0,150.95,151.0,6871.0,143.0381,143.076,143.0286,143.076,6871.0
2018-08-16 12:55:00,151.02,151.05,150.96,150.97,6952.0,143.0949,143.1233,143.0381,143.0475,6952.0
2018-08-16 13:00:00,150.98,151.07,150.97,151.03,12266.0,143.057,143.1423,143.0475,143.1044,12266.0
2018-08-16 13:05:00,151.01,151.05,150.97,150.97,5007.0,143.0854,143.1233,143.0475,143.0475,5007.0
2018-08-16 13:10:00,150.94,150.99,150.92,150.94,3621.0,143.0191,143.0665,143.0002,143.0191,3621.0
2018-08-16 13:15:00,150.96,150.96,150.91,150.95,6077.0,143.0381,143.0381,142.9907,143.0286,6077.0
2018-08-16 13:20:00,150.97,151.04,150.95,151.01,14142.0,143.0475,143.1139,143.0286,143.0854,14142.0
2018-08-16 13:25:00,151.02,151.04,150.98,150.99,9740.0,143.0949,143.1139,143.057,143.0665,9740.0
2018-08-16 13:30:00,150.99,151.0,150.95,150.95,4117.0,143.0665,143.076,143.0286,143.0286,4117.0
2018-08-16 13:35:00,150.97,151.03,150.97,151.02,5108.0,143.0475,143.1044,143.0475,143.0949,5108.0
2018-08-16 13:40:00,151.0,151.03,150.98,150.99,3951.0,143.076,143.1044,143.057,143.0665,3951.0
2018-08-16 13:45:00,150.93,150.94,150.81,150.83,6956.0,143.0096,143.0191,142.8959,142.9149,6956.0
2018-08-16 13:50:00,150.82,150.85,150.77,150.77,3958.0,142.9054,142.9338,142.858,142.858,3958.0
2018-08-16 13:55:00,150.81,150.84,150.8,150.82,3197.0,142.8959,142.9244,142.8865,142.9054,3197.0
2018-08-16 14:00:00,150.79,150.85,150.74,150.82,7934.0,142.877,142.9338,142.8296,142.9054,7934.0
2018-08-16 14:05:00,150.88,150.9,150.84,150.86,6934.0,142.9623,142.9812,142.9244,142.9433,6934.0
2018-08-16 14:10:00,150.89,150.91,150.85,150.9,8190.0,142.9717,142.9907,142.9338,142.9812,8190.0
2018-08-16 14:15:00,150.89,150.91,150.86,150.91,3556.0,142.9717,142.9907,142.9433,142.9907,3556.0
2018-08-16 14:20:00,150.89,150.89,150.84,150.87,2474.0,142.9717,142.9717,142.9244,142.9528,2474.0
2018-08-16 14:25:00,150.87,150.87,150.68,150.68,10049.0,142.9528,142.9528,142.7728,142.7728,10049.0
2018-08-16 14:30:00,150.65,150.65,150.5,150.62,15603.0,142.7443,142.7443,142.6022,142.7159,15603.0
2018-08-16 14:35:00,150.61,150.67,150.61,150.64,22169.0,142.7064,142.7633,142.7064,142.7349,22169.0
2018-08-16 14:40:00,150.66,150.73,150.66,150.72,7444.0,142.7538,142.8201,142.7538,142.8107,7444.0
2018-08-16 14:45:00,150.69,150.72,150.68,150.72,2447.0,142.7822,142.8107,142.7728,142.8107,2447.0
2018-08-16 14:50:00,150.74,150.75,150.72,150.75,2595.0,142.8296,142.8391,142.8107,142.8391,2595.0
2018-08-16 14:55:00,150.79,150.8,150.74,150.75,3174.0,142.877,142.8865,142.8296,142.8391,3174.0
2018-08-16 15:00:00,150.73,150.8,150.72,150.77,10702.0,142.8201,142.8865,142.8107,142.858,10702.0
2018-08-16 15:05:00,150.78,150.8,150.75,150.75,24839.0,142.8675,142.8865,142.8391,142.8391,24839.0
2018-08-16 15:10:00,150.75,150.77,150.75,150.77,26676.0,142.8391,142.858,142.8391,142.858,26676.0
2018-08-16 15:15:00,150.75,150.75,150.67,150.67,16074.0,142.8391,142.8391,142.7633,142.7633,16074.0
2018-08-16 15:20:00,150.66,150.69,150.62,150.66,2557.0,142.7538,142.7822,142.7159,142.7538,2557.0
2018-08-16 15:25:00,150.67,150.74,150.66,150.71,5324.0,142.7633,142.8296,142.7538,142.8012,5324.0
2018-08-16 15:30:00,150.7,150.72,150.63,150.71,12808.0,142.7917,142.8107,142.7254,142.8012,12808.0
2018-08-16 15:35:00,150.69,150.69,150.58,150.59,8064.0,142.7822,142.7822,142.678,142.6875,8064.0
2018-08-16 15:40:00,150.58,150.59,150.52,150.55,5223.0,142.678,142.6875,142.6212,142.6496,5223.0
2018-08-16 15:45:00,150.52,150.55,150.48,150.52,10472.0,142.6212,142.6496,142.5833,142.6212,10472.0
2018-08-16 15:50:00,150.47,150.47,150.32,150.37,34106.0,142.5738,142.5738,142.4316,142.479,34106.0
2018-08-16 15:55:00,150.34,150.55,150.32,150.53,27175.0,142.4506,142.6496,142.4316,142.6306,27175.0
2018-08-17 09:30:00,150.24,150.31,150.04,150.18,30728.0,142.3558,142.4222,142.1663,142.299,30728.0
2018-08-17 09:35:00,150.18,150.61,150.15,150.61,35401.0,142.299,142.7064,142.2706,142.7064,35401.0
2018-08-17 09:40:00,150.57,150.57,150.33,150.36,27158.0,142.6685,142.6685,142.4411,142.4696,27158.0
2018-08-17 09:45:00,150.37,150.42,150.24,150.24,22554.0,142.479,142.5264,142.3558,142.3558,22554.0
2018-08-17 09:50:00,150.23,150.29,150.0,150.05,20915.0,142.3464,142.4032,142.1284,142.1758,20915.0
2018-08-17 09:55:00,150.08,150.2,150.03,150.17,33361.0,142.2042,142.3179,142.1569,142.2895,33361.0
2018-08-17 10:00:00,150.16,150.24,150.1,150.12,15847.0,142.28,142.3558,142.2232,142.2421,15847.0
2018-08-17 10:05:00,150.09,150.12,149.94,150.05,8890.0,142.2137,142.2421,142.0716,142.1758,8890.0
2018-08-17 10:10:00,149.91,149.97,149.82,149.88,4807.0,142.0432,142.1,141.9579,142.0147,4807.0
2018-08-17 10:15:00,149.85,149.9,149.84,149.9,5262.0,141.9863,142.0337,141.9768,142.0337,5262.0
2018-08-17 10:20:00,149.89,149.94,149.75,149.75,4756.0,142.0242,142.0716,141.8916,141.8916,4756.0
2018-08-17 10:25:00,149.77,149.88,149.7,149.81,15680.0,141.9105,142.0147,141.8442,141.9484,15680.0
2018-08-17 10:30:00,149.79,149.92,149.79,149.85,8343.0,141.9295,142.0526,141.9295,141.9863,8343.0
2018-08-17 10:35:00,149.87,149.99,149.87,149.93,9403.0,142.0053,142.119,142.0053,142.0621,9403.0
2018-08-17 10:40:00,149.92,149.93,149.82,149.86,5855.0,142.0526,142.0621,141.9579,141.9958,5855.0
2018-08-17 10:45:00,149.83,149.96,149.81,149.87,6198.0,141.9674,142.0905,141.9484,142.0053,6198.0
2018-08-17 10:50:00,149.94,150.03,149.91,149.94,11009.0,142.0716,142.1569,142.0432,142.0716,11009.0
2018-08-17 10:55:00,149.94,149.97,149.88,149.96,1901.0,142.0716,142.1,142.0147,142.0905,1901.0
2018-08-17 11:00:00,149.98,149.98,149.85,149.92,59021.0,142.1095,142.1095,141.9863,142.0526,59021.0
2018-08-17 11:05:00,149.92,150.05,149.92,150.01,5034.0,142.0526,142.1758,142.0526,142.1379,5034.0
2018-08-17 11:10:00,150.01,150.03,149.95,150.02,6214.0,142.1379,142.1569,142.0811,142.1474,6214.0
2018-08-17 11:15:00,150.03,150.16,150.03,150.16,11597.0,142.1569,142.28,142.1569,142.28,11597.0
2018-08-17 11:20:00,150.15,150.22,150.13,150.21,6791.0,142.2706,142.3369,142.2516,142.3274,6791.0
2018-08-17 11:25:00,150.21,150.22,150.15,150.22,6387.0,142.3274,142.3369,142.2706,142.3369,6387.0
2018-08-17 11:30:00,150.22,150.31,150.22,150.31,3339.0,142.3369,142.4222,142.3369,142.4222,3339.0
2018-08-17 11:35:00,150.33,150.35,150.24,150.26,5471.0,142.4411,142.4601,142.3558,142.3748,5471.0
2018-08-17 11:40:00,150.28,150.41,150.27,150.39,9965.0,142.3937,142.5169,142.3843,142.498,9965.0
2018-08-17 11:45:00,150.4,150.4,150.34,150.39,16973.0,142.5075,142.5075,142.4506,142.498,16973.0
2018-08-17 11:50:00,150.38,150.48,150.37,150.47,4697.0,142.4885,142.5833,142.479,142.5738,4697.0
2018-08-17 11:55:00,150.48,150.62,150.46,150.59,6087.0,142.5833,142.7159,142.5643,142.6875,6087.0
2018-08-17 12:00:00,150.57,150.59,150.46,150.46,3218.0,142.6685,142.6875,142.5643,142.5643,3218.0
2018-08-17 12:05:00,150.44,150.48,150.4,150.48,43746.0,142.5454,142.5833,142.5075,142.5833,43746.0
2018-08-17 12:10:00,150.46,150.51,150.39,150.39,39868.0,142.5643,142.6117,142.498,142.498,39868.0
2018-08-17 12:15:00,150.42,150.48,150.41,150.43,7815.0,142.5264,142.5833,142.5169,142.5359,7815.0
2018-08-17 12:20:00,150.44,150.48,150.41,150.46,11922.0,142.5454,142.5833,142.5169,142.5643,11922.0
2018-08-17 12:25:00,150.46,150.48,150.44,150.45,2783.0,142.5643,142.5833,142.5454,142.5548,2783.0
2018-08-17 12:30:00,150.44,150.46,150.3,150.31,9116.0,142.5454,142.5643,142.4127,142.4222,9116.0
2018-08-17 12:35:00,150.3,150.3,150.21,150.21,4106.0,142.4127,142.4127,142.3274,142.3274,4106.0
2018-08-17 12:40:00,150.21,150.26,150.21,150.22,2230.0,142.3274,142.3748,142.3274,142.3369,2230.0
2018-08-17 12:45:00,150.21,150.23,150.15,150.2,10757.0,142.3274,142.3464,142.2706,142.3179,10757.0
2018-08-17 12:50:00,150.22,150.27,150.22,150.25,2371.0,142.3369,142.3843,142.3369,142.3653,2371.0
2018-08-17 12:55:00,150.21,150.26,150.19,150.21,4247.0,142.3274,142.3748,142.3085,142.3274,4247.0
2018-08-17 13:00:00,150.21,150.31,150.21,150.3,10414.0,142.3274,142.4222,142.3274,142.4127,10414.0
2018-08-17 13:05:00,150.29,150.29,150.23,150.26,1270.0,142.4032,142.4032,142.3464,142.3748,1270.0
2018-08-17 13:10:00,150.25,150.26,150.2,150.21,3988.0,142.3653,142.3748,142.3179,142.3274,3988.0
2018-08-17 13:15:00,150.2,150.32,150.2,150.29,6167.0,142.3179,142.4316,142.3179,142.4032,6167.0
2018-08-17 13:20:00,150.27,150.3,150.26,150.26,5976.0,142.3843,142.4127,142.3748,142.3748,5976.0
2018-08-17 13:25:00,150.25,150.26,150.15,150.18,6478.0,142.3653,142.3748,142.2706,142.299,6478.0
2018-08-17 13:30:00,150.17,150.25,150.17,150.24,3412.0,142.2895,142.3653,142.2895,142.3558,3412.0
2018-08-17 13:35:00,150.28,150.28,150.25,150.26,3979.0,142.3937,142.3937,142.3653,142.3748,3979.0
2018-08-17 13:40:00,150.26,150.35,150.25,150.27,2135.0,142.3748,142.4601,142.3653,142.3843,2135.0
2018-08-17 13:45:00,150.29,150.32,150.27,150.29,3427.0,142.4032,142.4316,142.3843,142.4032,3427.0
2018-08-17 13:50:00,150.27,150.32,150.25,150.29,5197.0,142.3843,142.4316,142.3653,142.4032,5197.0
2018-08-17 13:55:00,150.3,150.43,150.29,150.41,11318.0,142.4127,142.5359,142.4032,142.5169,11318.0
2018-08-17 14:00:00,150.4,150.72,150.38,150.72,33245.0,142.5075,142.8107,142.4885,142.8107,33245.0
2018-08-17 14:05:00,150.7,150.8,150.7,150.73,59899.0,142.7917,142.8865,142.7917,142.8201,59899.0
2018-08-17 14:10:00,150.74,150.74,150.67,150.69,2100.0,142.8296,142.8296,142.7633,142.7822,2100.0
2018-08-17 14:15:00,150.86,150.86,150.76,150.78,4399.0,142.9433,142.9433,142.8486,142.8675,4399.0
2018-08-17 14:20:00,150.79,150.86,150.79,150.86,2482.0,142.877,142.9433,142.877,142.9433,2482.0
2018-08-17 14:25:00,150.86,150.96,150.84,150.89,20763.0,142.9433,143.0381,142.9244,142.9717,20763.0
2018-08-17 14:30:00,150.87,150.91,150.84,150.84,34699.0,142.9528,142.9907,142.9244,142.9244,34699.0
2018-08-17 14:35:00,150.84,150.85,150.75,150.78,6869.0,142.9244,142.9338,142.8391,142.8675,6869.0
2018-08-17 14:40:00,150.79,150.91,150.77,150.86,9331.0,142.877,142.9907,142.858,142.9433,9331.0
2018-08-17 14:45:00,150.88,150.88,150.8,150.83,16918.0,142.9623,142.9623,142.8865,142.9149,16918.0
2018-08-17 14:50:00,150.84,151.03,150.82,151.03,39587.0,142.9244,143.1044,142.9054,143.1044,39587.0
2018-08-17 14:55:00,151.05,151.08,151.01,151.04,14217.0,143.1233,143.1518,143.0854,143.1139,14217.0
2018-08-17 15:00:00,151.02,151.06,150.97,151.0,12693.0,143.0949,143.1328,143.0475,143.076,12693.0
2018-08-17 15:05:00,151.0,151.02,150.85,150.86,57935.0,143.076,143.0949,142.9338,142.9433,57935.0
2018-08-17 15:10:00,150.84,150.91,150.83,150.88,36007.0,142.9244,142.9907,142.9149,142.9623,36007.0
2018-08-17 15:15:00,150.88,150.89,150.82,150.89,6956.0,142.9623,142.9717,142.9054,142.9717,6956.0
2018-08-17 15:20:00,150.89,150.92,150.86,150.89,6127.0,142.9717,143.0002,142.9433,142.9717,6127.0
2018-08-17 15:25:00,150.89,150.89,150.81,150.81,29945.0,142.9717,142.9717,142.8959,142.8959,29945.0
2018-08-17 15:30:00,150.82,150.85,150.77,150.85,20536.0,142.9054,142.9338,142.858,142.9338,20536.0
2018-08-17 15:35:00,150.85,150.89,150.85,150.86,23356.0,142.9338,142.9717,142.9338,142.9433,23356.0
2018-08-17 15:40:00,150.87,150.96,150.87,150.94,17695.0,142.9528,143.0381,142.9528,143.0191,17695.0
2018-08-17 15:45:00,150.93,150.94,150.85,150.85,16827.0,143.0096,143.0191,142.9338,142.9338,16827.0
2018-08-17 15:50:00,150.84,150.88,150.79,150.85,45700.0,142.9244,142.9623,142.877,142.9338,45700.0
2018-08-17 15:55:00,150.85,150.89,150.74,150.8,64963.0,142.9338,142.9717,142.8296,142.8865,64963.0
2018-08-20 09:30:00,151.12,151.16,151.0,151.1,33344.0,143.1897,143.2276,143.076,143.1707,33344.0
2018-08-20 09:35:00,151.18,151.26,151.07,151.1,7944.0,143.2465,143.3223,143.1423,143.1707,7944.0
2018-08-20 09:40:00,151.11,151.17,150.82,150.91,10784.0,143.1802,143.237,142.9054,142.9907,10784.0
2018-08-20 09:45:00,150.9,151.01,150.85,150.96,11701.0,142.9812,143.0854,142.9338,143.0381,11701.0
2018-08-20 09:50:00,150.86,150.89,150.74,150.79,14225.0,142.9433,142.9717,142.8296,142.877,14225.0
2018-08-20 09:55:00,150.83,150.83,150.68,150.78,18617.0,142.9149,142.9149,142.7728,142.8675,18617.0
2018-08-20 10:00:00,150.79,151.04,150.77,151.01,23255.0,142.877,143.1139,142.858,143.0854,23255.0
2018-08-20 10:05:00,150.99,151.01,150.95,150.98,8327.0,143.0665,143.0854,143.0286,143.057,8327.0
2018-08-20 10:10:00,150.98,150.98,150.66,150.67,16564.0,143.057,143.057,142.7538,142.7633,16564.0
2018-08-20 10:15:00,150.66,150.78,150.65,150.77,5607.0,142.7538,142.8675,142.7443,142.858,5607.0
2018-08-20 10:20:00,150.77,150.81,150.71,150.81,4908.0,142.858,142.8959,142.8012,142.8959,4908.0
2018-08-20 10:25:00,150.76,150.85,150.74,150.83,6762.0,142.8486,142.9338,142.8296,142.9149,6762.0
2018-08-20 10:30:00,150.77,150.88,150.72,150.88,8853.0,142.858,142.9623,142.8107,142.9623,8853.0
2018-08-20 10:35:00,150.88,150.91,150.78,150.79,8757.0,142.9623,142.9907,142.8675,142.877,8757.0
2018-08-20 10:40:00,150.76,150.76,150.57,150.66,13351.0,142.8486,142.8486,142.6685,142.7538,13351.0
2018-08-20 10:45:00,150.68,150.79,150.68,150.79,2908.0,142.7728,142.877,142.7728,142.877,2908.0
2018-08-20 10:50:00,150.73,150.77,150.69,150.7,8576.0,142.8201,142.858,142.7822,142.7917,8576.0
2018-08-20 10:55:00,150.69,150.69,150.61,150.62,763.0,142.7822,142.7822,142.7064,142.7159,763.0
2018-08-20 11:00:00,150.64,150.7,150.6,150.7,4192.0,142.7349,142.7917,142.697,142.7917,4192.0
2018-08-20 11:05:00,150.71,150.76,150.7,150.76,3096.0,142.8012,142.8486,142.7917,142.8486,3096.0
2018-08-20 11:10:00,150.78,150.79,150.68,150.71,3298.0,142.8675,142.877,142.7728,142.8012,3298.0
2018-08-20 11:15:00,150.73,150.77,150.66,150.77,32433.0,142.8201,142.858,142.7538,142.858,32433.0
2018-08-20 11:20:00,150.8,150.82,150.72,150.77,3076.0,142.8865,142.9054,142.8107,142.858,3076.0
2018-08-20 11:25:00,150.72,150.86,150.7,150.86,7910.0,142.8107,142.9433,142.7917,142.9433,7910.0
2018-08-20 11:30:00,150.84,150.88,150.84,150.88,1617.0,142.9244,142.9623,142.9244,142.9623,1617.0
2018-08-20 11:35:00,150.86,150.95,150.84,150.95,10427.0,142.9433,143.0286,142.9244,143.0286,10427.0
2018-08-20 11:40:00,150.97,151.0,150.97,150.98,1347.0,143.0475,143.076,143.0475,143.057,1347.0
2018-08-20 11:45:00,150.94,150.98,150.93,150.94,12307.0,143.0191,143.057,143.0096,143.0191,12307.0
2018-08-20 11:50:00,150.95,151.05,150.95,151.0,10486.0,143.0286,143.1233,143.0286,143.076,10486.0
2018-08-20 11:55:00,151.01,151.01,150.88,150.89,13226.0,143.0854,143.0854,142.9623,142.9717,13226.0
2018-08-20 12:00:00,150.87,151.02,150.87,151.0,1663.0,142.9528,143.0949,142.9528,143.076,1663.0
2018-08-20 12:05:00,151.02,151.02,151.0,151.01,2334.0,143.0949,143.0949,143.076,143.0854,2334.0
2018-08-20 12:10:00,151.01,151.04,151.0,151.02,2102.0,143.0854,143.1139,143.076,143.0949,2102.0
2018-08-20 12:15:00,151.02,151.03,150.97,151.0,2154.0,143.0949,143.1044,143.0475,143.076,2154.0
2018-08-20 12:20:00,150.99,151.02,150.95,151.02,25905.0,143.0665,143.0949,143.0286,143.0949,25905.0
2018-08-20 12:25:00,151.04,151.07,151.04,151.06,1965.0,143.1139,143.1423,143.1139,143.1328,1965.0
2018-08-20 12:30:00,151.08,151.11,151.08,151.08,3062.0,143.1518,143.1802,143.1518,143.1518,3062.0
2018-08-20 12:35:00,151.09,151.12,151.06,151.12,1926.0,143.1612,143.1897,143.1328,143.1897,1926.0
2018-08-20 12:40:00,151.13,151.13,151.1,151.1,1191.0,143.1991,143.1991,143.1707,143.1707,1191.0
2018-08-20 12:45:00,151.11,151.12,151.04,151.04,1219.0,143.1802,143.1897,143.1139,143.1139,1219.0
2018-08-20 12:50:00,151.0,151.05,150.99,151.05,2322.0,143.076,143.1233,143.0665,143.1233,2322.0
2018-08-20 12:55:00,151.08,151.15,151.08,151.12,2676.0,143.1518,143.2181,143.1518,143.1897,2676.0
2018-08-20 13:00:00,151.15,151.16,151.1,151.1,10231.0,143.2181,143.2276,143.1707,143.1707,10231.0
2018-08-20 13:05:00,151.09,151.12,151.09,151.12,752.0,143.1612,143.1897,143.1612,143.1897,752.0
2018-08-20 13:10:00,151.14,151.14,151.12,151.12,2551.0,143.2086,143.2086,143.1897,143.1897,2551.0
2018-08-20 13:15:00,151.05,151.05,151.02,151.02,1298.0,143.1233,143.1233,143.0949,143.0949,1298.0
2018-08-20 13:20:00,151.05,151.12,151.05,151.1,4819.0,143.1233,143.1897,143.1233,143.1707,4819.0
2018-08-20 13:25:00,151.15,151.21,151.15,151.19,1794.0,143.2181,143.2749,143.2181,143.256,1794.0
2018-08-20 13:30:00,151.18,151.21,151.17,151.21,2065.0,143.2465,143.2749,143.237,143.2749,2065.0
2018-08-20 13:35:00,151.21,151.24,151.21,151.21,9066.0,143.2749,143.3034,143.2749,143.2749,9066.0
2018-08-20 13:40:00,151.2,151.21,151.17,151.18,3488.0,143.2655,143.2749,143.237,143.2465,3488.0
2018-08-20 13:45:00,151.19,151.2,151.16,151.17,2110.0,143.256,143.2655,143.2276,143.237,2110.0
2018-08-20 13:50:00,151.19,151.2,151.16,151.2,3987.0,143.256,143.2655,143.2276,143.2655,3987.0
2018-08-20 13:55:00,151.18,151.26,151.15,151.26,5895.0,143.2465,143.3223,143.2181,143.3223,5895.0
2018-08-20 14:00:00,151.25,151.34,151.24,151.29,11792.0,143.3128,143.3981,143.3034,143.3507,11792.0
2018-08-20 14:05:00,151.28,151.3,151.25,151.28,11493.0,143.3413,143.3602,143.3128,143.3413,11493.0
2018-08-20 14:10:00,151.28,151.29,151.22,151.25,9764.0,143.3413,143.3507,143.2844,143.3128,9764.0
2018-08-20 14:15:00,151.24,151.25,151.21,151.21,5607.0,143.3034,143.3128,143.2749,143.2749,5607.0
2018-08-20 14:20:00,151.22,151.25,151.21,151.23,2507.0,143.2844,143.3128,143.2749,143.2939,2507.0
2018-08-20 14:25:00,151.23,151.29,151.23,151.29,2714.0,143.2939,143.3507,143.2939,143.3507,2714.0
2018-08-20 14:30:00,151.29,151.29,151.25,151.25,3854.0,143.3507,143.3507,143.3128,143.3128,3854.0
2018-08-20 14:35:00,151.26,151.28,151.22,151.22,12655.0,143.3223,143.3413,143.2844,143.2844,12655.0
2018-08-20 14:40:00,151.18,151.19,151.15,151.19,6783.0,143.2465,143.256,143.2181,143.256,6783.0
2018-08-20 14:45:00,151.17,151.18,151.12,151.15,9535.0,143.237,143.2465,143.1897,143.2181,9535.0
2018-08-20 14:50:00,151.14,151.16,151.09,151.12,5597.0,143.2086,143.2276,143.1612,143.1897,5597.0
2018-08-20 14:55:00,151.1,151.16,151.1,151.15,1364.0,143.1707,143.2276,143.1707,143.2181,1364.0
2018-08-20 15:00:00,151.14,151.18,151.1,151.1,3998.0,143.2086,143.2465,143.1707,143.1707,3998.0
2018-08-20 15:05:00,151.12,151.12,151.07,151.12,6717.0,143.1897,143.1897,143.1423,143.1897,6717.0
2018-08-20 15:10:00,151.15,151.18,151.14,151.18,4023.0,143.2181,143.2465,143.2086,143.2465,4023.0
2018-08-20 15:15:00,151.18,151.24,151.17,151.2,15094.0,143.2465,143.3034,143.237,143.2655,15094.0
2018-08-20 15:20:00,151.21,151.21,151.17,151.17,4660.0,143.2749,143.2749,143.237,143.237,4660.0
2018-08-20 15:25:00,151.18,151.22,151.17,151.19,6209.0,143.2465,143.2844,143.237,143.256,6209.0
2018-08-20 15:30:00,151.17,151.21,151.15,151.19,8003.0,143.237,143.2749,143.2181,143.256,8003.0
2018-08-20 15:35:00,151.2,151.23,151.19,151.2,3929.0,143.2655,143.2939,143.256,143.2655,3929.0
2018-08-20 15:40:00,151.19,151.25,151.17,151.24,8264.0,143.256,143.3128,143.237,143.3034,8264.0
2018-08-20 15:45:00,151.25,151.25,151.2,151.23,5795.0,143.3128,143.3128,143.2655,143.2939,5795.0
2018-08-20 15:50:00,151.23,151.23,151.07,151.11,59628.0,143.2939,143.2939,143.1423,143.1802,59628.0
2018-08-20 15:55:00,151.12,151.13,151.04,151.09,31745.0,143.1897,143.1991,143.1139,143.1612,31745.0
2018-08-21 09:30:00,151.41,151.61,151.36,151.59,23273.0,143.4645,143.654,143.4171,143.635,23273.0
2018-08-21 09:35:00,151.66,151.66,151.48,151.49,5509.0,143.7013,143.7013,143.5308,143.5403,5509.0
2018-08-21 09:40:00,151.5,151.58,151.43,151.58,6032.0,143.5497,143.6255,143.4834,143.6255,6032.0
2018-08-21 09:45:00,151.63,151.65,151.59,151.64,1031.0,143.6729,143.6919,143.635,143.6824,1031.0
2018-08-21 09:50:00,151.62,151.84,151.62,151.84,12211.0,143.6634,143.8719,143.6634,143.8719,12211.0
2018-08-21 09:55:00,151.82,151.82,151.75,151.78,13283.0,143.8529,143.8529,143.7866,143.815,13283.0
2018-08-21 10:00:00,151.83,151.83,151.74,151.76,9642.0,143.8624,143.8624,143.7771,143.7961,9642.0
2018-08-21 10:05:00,151.71,151.73,151.63,151.65,6613.0,143.7487,143.7677,143.6729,143.6919,6613.0
2018-08-21 10:10:00,151.67,151.71,151.66,151.66,8531.0,143.7108,143.7487,143.7013,143.7013,8531.0
2018-08-21 10:15:00,151.67,151.82,151.67,151.73,4197.0,143.7108,143.8529,143.7108,143.7677,4197.0
2018-08-21 10:20:00,151.69,151.8,151.66,151.8,2740.0,143.7298,143.834,143.7013,143.834,2740.0
2018-08-21 10:25:00,151.7,151.75,151.7,151.7,1973.0,143.7392,143.7866,143.7392,143.7392,1973.0
2018-08-21 10:30:00,151.7,151.77,151.69,151.75,2383.0,143.7392,143.8056,143.7298,143.7866,2383.0
2018-08-21 10:35:00,151.8,151.8,151.71,151.76,5710.0,143.834,143.834,143.7487,143.7961,5710.0
2018-08-21 10:40:00,151.76,151.77,151.7,151.74,2316.0,143.7961,143.8056,143.7392,143.7771,2316.0
2018-08-21 10:45:00,151.74,151.74,151.63,151.67,25446.0,143.7771,143.7771,143.6729,143.7108,25446.0
2018-08-21 10:50:00,151.69,151.7,151.64,151.69,2759.0,143.7298,143.7392,143.6824,143.7298,2759.0
2018-08-21 10:55:00,151.67,151.74,151.66,151.74,7968.0,143.7108,143.7771,143.7013,143.7771,7968.0
2018-08-21 11:00:00,151.74,151.76,151.66,151.67,8194.0,143.7771,143.7961,143.7013,143.7108,8194.0
2018-08-21 11:05:00,151.67,151.72,151.67,151.68,2586.0,143.7108,143.7582,143.7108,143.7203,2586.0
2018-08-21 11:10:00,151.65,151.66,151.6,151.6,5624.0,143.6919,143.7013,143.6445,143.6445,5624.0
2018-08-21 11:15:00,151.55,151.55,151.48,151.51,3838.0,143.5971,143.5971,143.5308,143.5592,3838.0
2018-08-21 11:20:00,151.52,151.52,151.45,151.52,2864.0,143.5687,143.5687,143.5024,143.5687,2864.0
2018-08-21 11:25:00,151.58,151.59,151.57,151.57,2746.0,143.6255,143.635,143.6161,143.6161,2746.0
2018-08-21 11:30:00,151.56,151.72,151.55,151.72,3472.0,143.6066,143.7582,143.5971,143.7582,3472.0
2018-08-21 11:35:00,151.71,151.81,151.71,151.77,2300.0,143.7487,143.8435,143.7487,143.8056,2300.0
2018-08-21 11:40:00,151.79,151.83,151.77,151.77,704.0,143.8245,143.8624,143.8056,143.8056,704.0
2018-08-21 11:45:00,151.79,151.8,151.77,151.79,7155.0,143.8245,143.834,143.8056,143.8245,7155.0
2018-08-21 11:50:00,151.78,151.88,151.73,151.84,16853.0,143.815,143.9098,143.7677,143.8719,16853.0
2018-08-21 11:55:00,151.81,151.89,151.79,151.86,29945.0,143.8435,143.9193,143.8245,143.8908,29945.0
2018-08-21 12:00:00,151.86,151.97,151.86,151.94,6203.0,143.8908,143.9951,143.8908,143.9666,6203.0
2018-08-21 12:05:00,151.95,151.95,151.89,151.89,1958.0,143.9761,143.9761,143.9193,143.9193,1958.0
2018-08-21 12:10:00,151.93,151.93,151.89,151.93,23775.0,143.9572,143.9572,143.9193,143.9572,23775.0
2018-08-21 12:15:00,151.92,151.93,151.89,151.89,3351.0,143.9477,143.9572,143.9193,143.9193,3351.0
2018-08-21 12:20:00,151.89,151.91,151.88,151.91,3835.0,143.9193,143.9382,143.9098,143.9382,3835.0
2018-08-21 12:25:00,151.91,151.98,151.9,151.97,2651.0,143.9382,144.0045,143.9287,143.9951,2651.0
2018-08-21 12:30:00,151.97,152.0,151.96,151.99,4385.0,143.9951,144.0235,143.9856,144.014,4385.0
2018-08-21 12:35:00,151.97,151.99,151.96,151.98,2100.0,143.9951,144.014,143.9856,144.0045,2100.0
2018-08-21 12:40:00,151.95,151.98,151.95,151.97,3816.0,143.9761,144.0045,143.9761,143.9951,3816.0
2018-08-21 12:45:00,151.98,152.05,151.97,152.05,13904.0,144.0045,144.0709,143.9951,144.0709,13904.0
2018-08-21 12:50:00,152.02,152.08,152.01,152.06,6507.0,144.0424,144.0993,144.033,144.0803,6507.0
2018-08-21 12:55:00,152.06,152.09,152.01,152.02,8158.0,144.0803,144.1088,144.033,144.0424,8158.0
2018-08-21 13:00:00,152.04,152.04,152.0,152.0,3651.0,144.0614,144.0614,144.0235,144.0235,3651.0
2018-08-21 13:05:00,151.99,151.99,151.95,151.97,3833.0,144.014,144.014,143.9761,143.9951,3833.0
2018-08-21 13:10:00,151.92,151.95,151.87,151.94,6245.0,143.9477,143.9761,143.9003,143.9666,6245.0
2018-08-21 13:15:00,151.94,151.95,151.88,151.94,6872.0,143.9666,143.9761,143.9098,143.9666,6872.0
2018-08-21 13:20:00,151.95,151.97,151.94,151.95,3383.0,143.9761,143.9951,143.9666,143.9761,3383.0
2018-08-21 13:25:00,151.98,151.98,151.94,151.94,3285.0,144.0045,144.0045,143.9666,143.9666,3285.0
2018-08-21 13:30:00,151.96,151.97,151.96,151.97,2705.0,143.9856,143.9951,143.9856,143.9951,2705.0
2018-08-21 13:35:00,151.98,151.99,151.94,151.97,2835.0,144.0045,144.014,143.9666,143.9951,2835.0
2018-08-21 13:40:00,151.99,152.0,151.93,151.94,11071.0,144.014,144.0235,143.9572,143.9666,11071.0
2018-08-21 13:45:00,151.94,151.94,151.89,151.89,17840.0,143.9666,143.9666,143.9193,143.9193,17840.0
2018-08-21 13:50:00,151.88,151.91,151.87,151.89,8409.0,143.9098,143.9382,143.9003,143.9193,8409.0
2018-08-21 13:55:00,151.89,151.93,151.87,151.87,4910.0,143.9193,143.9572,143.9003,143.9003,4910.0
2018-08-21 14:00:00,151.87,151.88,151.79,151.8,6926.0,143.9003,143.9098,143.8245,143.834,6926.0
2018-08-21 14:05:00,151.79,151.84,151.79,151.83,1810.0,143.8245,143.8719,143.8245,143.8624,1810.0
2018-08-21 14:10:00,151.85,151.85,151.78,151.81,4759.0,143.8814,143.8814,143.815,143.8435,4759.0
2018-08-21 14:15:00,151.81,151.86,151.8,151.84,4642.0,143.8435,143.8908,143.834,143.8719,4642.0
2018-08-21 14:20:00,151.83,151.85,151.8,151.84,13081.0,143.8624,143.8814,143.834,143.8719,13081.0
2018-08-21 14:25:00,151.84,151.85,151.84,151.84,482.0,143.8719,143.8814,143.8719,143.8719,482.0
2018-08-21 14:30:00,151.81,151.81,151.71,151.76,6939.0,143.8435,143.8435,143.7487,143.7961,6939.0
2018-08-21 14:35:00,151.76,151.76,151.68,151.7,3122.0,143.7961,143.7961,143.7203,143.7392,3122.0
2018-08-21 14:40:00,151.71,151.76,151.71,151.73,45168.0,143.7487,143.7961,143.7487,143.7677,45168.0
2018-08-21 14:45:00,151.69,151.71,151.56,151.56,12583.0,143.7298,143.7487,143.6066,143.6066,12583.0
2018-08-21 14:50:00,151.56,151.58,151.43,151.45,22280.0,143.6066,143.6255,143.4834,143.5024,22280.0
2018-08-21 14:55:00,151.47,151.55,151.44,151.54,25964.0,143.5213,143.5971,143.4929,143.5876,25964.0
2018-08-21 15:00:00,151.53,151.59,151.49,151.59,4735.0,143.5782,143.635,143.5403,143.635,4735.0
2018-08-21 15:05:00,151.59,151.64,151.58,151.6,4519.0,143.635,143.6824,143.6255,143.6445,4519.0
2018-08-21 15:10:00,151.62,151.63,151.59,151.59,3352.0,143.6634,143.6729,143.635,143.635,3352.0
2018-08-21 15:15:00,151.6,151.6,151.52,151.55,6658.0,143.6445,143.6445,143.5687,143.5971,6658.0
2018-08-21 15:20:00,151.51,151.64,151.48,151.62,4360.0,143.5592,143.6824,143.5308,143.6634,4360.0
2018-08-21 15:25:00,151.63,151.65,151.58,151.59,5571.0,143.6729,143.6919,143.6255,143.635,5571.0
2018-08-21 15:30:00,151.59,151.65,151.54,151.62,17073.0,143.635,143.6919,143.5876,143.6634,17073.0
2018-08-21 15:35:00,151.62,151.65,151.57,151.57,10290.0,143.6634,143.6919,143.6161,143.6161,10290.0
2018-08-21 15:40:00,151.6,151.6,151.53,151.56,7316.0,143.6445,143.6445,143.5782,143.6066,7316.0
2018-08-21 15:45:00,151.54,151.54,151.39,151.43,21982.0,143.5876,143.5876,143.4455,143.4834,21982.0
2018-08-21 15:50:00,151.41,151.45,151.33,151.43,55918.0,143.4645,143.5024,143.3886,143.4834,55918.0
2018-08-21 15:55:00,151.45,151.58,151.44,151.45,62241.0,143.5024,143.6255,143.4929,143.5024,62241.0
2018-08-22 09:30:00,151.16,151.53,151.16,151.48,18409.0,143.2276,143.5782,143.2276,143.5308,18409.0
2018-08-22 09:35:00,151.61,151.73,151.58,151.66,15466.0,143.654,143.7677,143.6255,143.7013,15466.0
2018-08-22 09:40:00,151.65,151.7,151.51,151.51,2147.0,143.6919,143.7392,143.5592,143.5592,2147.0
2018-08-22 09:45:00,151.52,151.6,151.46,151.52,5322.0,143.5687,143.6445,143.5118,143.5687,5322.0
2018-08-22 09:50:00,151.49,151.51,151.28,151.32,17930.0,143.5403,143.5592,143.3413,143.3792,17930.0
2018-08-22 09:55:00,151.3,151.41,151.26,151.32,5624.0,143.3602,143.4645,143.3223,143.3792,5624.0
2018-08-22 10:00:00,151.34,151.38,151.15,151.26,9033.0,143.3981,143.436,143.2181,143.3223,9033.0
2018-08-22 10:05:00,151.33,151.37,151.3,151.31,9481.0,143.3886,143.4265,143.3602,143.3697,9481.0
2018-08-22 10:10:00,151.38,151.5,151.33,151.49,9413.0,143.436,143.5497,143.3886,143.5403,9413.0
2018-08-22 10:15:00,151.54,151.56,151.53,151.56,5460.0,143.5876,143.6066,143.5782,143.6066,5460.0
2018-08-22 10:20:00,151.58,151.63,151.49,151.5,4924.0,143.6255,143.6729,143.5403,143.5497,4924.0
2018-08-22 10:25:00,151.47,151.5,151.36,151.37,1220.0,143.5213,143.5497,143.4171,143.4265,1220.0
2018-08-22 10:30:00,151.42,151.49,151.39,151.49,12246.0,143.4739,143.5403,143.4455,143.5403,12246.0
2018-08-22 10:35:00,151.58,151.62,151.55,151.6,3696.0,143.6255,143.6634,143.5971,143.6445,3696.0
2018-08-22 10:40:00,151.57,151.63,151.54,151.62,2481.0,143.6161,143.6729,143.5876,143.6634,2481.0
2018-08-22 10:45:00,151.66,151.8,151.66,151.8,15063.0,143.7013,143.834,143.7013,143.834,15063.0
2018-08-22 10:50:00,151.79,151.83,151.77,151.8,5672.0,143.8245,143.8624,143.8056,143.834,5672.0
2018-08-22 10:55:00,151.81,151.84,151.75,151.79,10296.0,143.8435,143.8719,143.7866,143.8245,10296.0
2018-08-22 11:00:00,151.8,151.87,151.76,151.86,3325.0,143.834,143.9003,143.7961,143.8908,3325.0
2018-08-22 11:05:00,151.91,151.92,151.78,151.84,13104.0,143.9382,143.9477,143.815,143.8719,13104.0
2018-08-22 11:10:00,151.82,151.85,151.79,151.79,4327.0,143.8529,143.8814,143.8245,143.8245,4327.0
2018-08-22 11:15:00,151.82,151.93,151.81,151.87,5323.0,143.8529,143.9572,143.8435,143.9003,5323.0
2018-08-22 11:20:00,151.88,151.89,151.85,151.86,25996.0,143.9098,143.9193,143.8814,143.8908,25996.0
2018-08-22 11:25:00,151.86,151.97,151.86,151.97,11940.0,143.8908,143.9951,143.8908,143.9951,11940.0
2018-08-22 11:30:00,151.97,151.97,151.9,151.9,3245.0,143.9951,143.9951,143.9287,143.9287,3245.0
2018-08-22 11:35:00,151.89,151.98,151.86,151.96,2631.0,143.9193,144.0045,143.8908,143.9856,2631.0
2018-08-22 11:40:00,151.99,152.05,151.99,152.05,3161.0,144.014,144.0709,144.014,144.0709,3161.0
2018-08-22 11:45:00,152.01,152.03,151.96,151.99,9136.0,144.033,144.0519,143.9856,144.014,9136.0
2018-08-22 11:50:00,151.98,152.01,151.94,151.96,2146.0,144.0045,144.033,143.9666,143.9856,2146.0
2018-08-22 11:55:00,151.96,152.0,151.93,152.0,16282.0,143.9856,144.0235,143.9572,144.0235,16282.0
2018-08-22 12:00:00,152.0,152.04,151.99,152.0,3325.0,144.0235,144.0614,144.014,144.0235,3325.0
2018-08-22 12:05:00,151.99,151.99,151.94,151.96,2601.0,144.014,144.014,143.9666,143.9856,2601.0
2018-08-22 12:10:00,151.96,151.97,151.79,151.83,6031.0,143.9856,143.9951,143.8245,143.8624,6031.0
2018-08-22 12:15:00,151.84,151.87,151.84,151.86,4040.0,143.8719,143.9003,143.8719,143.8908,4040.0
2018-08-22 12:20:00,151.93,151.95,151.89,151.91,2911.0,143.9572,143.9761,143.9193,143.9382,2911.0
2018-08-22 12:25:00,151.91,151.92,151.86,151.86,3500.0,143.9382,143.9477,143.8908,143.8908,3500.0
2018-08-22 12:30:00,151.85,151.85,151.81,151.82,5096.0,143.8814,143.8814,143.8435,143.8529,5096.0
2018-08-22 12:35:00,151.83,151.85,151.73,151.73,4719.0,143.8624,143.8814,143.7677,143.7677,4719.0
2018-08-22 12:40:00,151.83,151.88,151.79,151.86,10883.0,143.8624,143.9098,143.8245,143.8908,10883.0
2018-08-22 12:45:00,151.83,151.86,151.83,151.85,6055.0,143.8624,143.8908,143.8624,143.8814,6055.0
2018-08-22 12:50:00,151.85,151.86,151.83,151.85,9528.0,143.8814,143.8908,143.8624,143.8814,9528.0
2018-08-22 12:55:00,151.83,151.83,151.75,151.8,1332.0,143.8624,143.8624,143.7866,143.834,1332.0
2018-08-22 13:00:00,151.77,151.81,151.76,151.76,2938.0,143.8056,143.8435,143.7961,143.7961,2938.0
2018-08-22 13:05:00,151.78,151.79,151.7,151.71,8825.0,143.815,143.8245,143.7392,143.7487,8825.0
2018-08-22 13:10:00,151.72,151.75,151.69,151.75,3742.0,143.7582,143.7866,143.7298,143.7866,3742.0
2018-08-22 13:15:00,151.74,151.76,151.72,151.76,4248.0,143.7771,143.7961,143.7582,143.7961,4248.0
2018-08-22 13:20:00,151.79,151.86,151.79,151.85,4438.0,143.8245,143.8908,143.8245,143.8814,4438.0
2018-08-22 13:25:00,151.86,151.88,151.82,151.82,3292.0,143.8908,143.9098,143.8529,143.8529,3292.0
2018-08-22 13:30:00,151.84,151.91,151.83,151.9,3634.0,143.8719,143.9382,143.8624,143.9287,3634.0
2018-08-22 13:35:00,151.89,151.9,151.89,151.89,2362.0,143.9193,143.9287,143.9193,143.9193,2362.0
2018-08-22 13:40:00,151.85,151.87,151.85,151.86,1769.0,143.8814,143.9003,143.8814,143.8908,1769.0
2018-08-22 13:45:00,151.84,151.84,151.76,151.8,2356.0,143.8719,143.8719,143.7961,143.834,2356.0
2018-08-22 13:50:00,151.8,151.8,151.76,151.78,10356.0,143.834,143.834,143.7961,143.815,10356.0
2018-08-22 13:55:00,151.76,151.82,151.75,151.82,8606.0,143.7961,143.8529,143.7866,143.8529,8606.0
2018-08-22 14:00:00,151.81,151.97,151.79,151.97,7037.0,143.8435,143.9951,143.8245,143.9951,7037.0
2018-08-22 14:05:00,151.94,151.97,151.84,151.85,15703.0,143.9666,143.9951,143.8719,143.8814,15703.0
2018-08-22 14:10:00,151.82,151.86,151.77,151.86,2184.0,143.8529,143.8908,143.8056,143.8908,2184.0
2018-08-22 14:15:00,151.83,151.84,151.73,151.73,49461.0,143.8624,143.8719,143.7677,143.7677,49461.0
2018-08-22 14:20:00,151.74,151.78,151.71,151.73,9604.0,143.7771,143.815,143.7487,143.7677,9604.0
2018-08-22 14:25:00,151.66,151.74,151.62,151.74,10610.0,143.7013,143.7771,143.6634,143.7771,10610.0
2018-08-22 14:30:00,151.74,151.76,151.69,151.74,7523.0,143.7771,143.7961,143.7298,143.7771,7523.0
2018-08-22 14:35:00,151.75,151.77,151.71,151.71,5409.0,143.7866,143.8056,143.7487,143.7487,5409.0
2018-08-22 14:40:00,151.69,151.75,151.69,151.72,4448.0,143.7298,143.7866,143.7298,143.7582,4448.0
2018-08-22 14:45:00,151.72,151.72,151.63,151.65,4481.0,143.7582,143.7582,143.6729,143.6919,4481.0
2018-08-22 14:50:00,151.66,151.73,151.66,151.72,3351.0,143.7013,143.7677,143.7013,143.7582,3351.0
2018-08-22 14:55:00,151.69,151.78,151.68,151.78,15779.0,143.7298,143.815,143.7203,143.815,15779.0
2018-08-22 15:00:00,151.79,151.83,151.79,151.83,7759.0,143.8245,143.8624,143.8245,143.8624,7759.0
2018-08-22 15:05:00,151.82,151.84,151.78,151.84,4094.0,143.8529,143.8719,143.815,143.8719,4094.0
2018-08-22 15:10:00,151.83,151.86,151.8,151.86,8970.0,143.8624,143.8908,143.834,143.8908,8970.0
2018-08-22 15:15:00,151.85,151.86,151.8,151.84,9534.0,143.8814,143.8908,143.834,143.8719,9534.0
2018-08-22 15:20:00,151.84,151.88,151.83,151.86,4972.0,143.8719,143.9098,143.8624,143.8908,4972.0
2018-08-22 15:25:00,151.87,151.88,151.85,151.86,4775.0,143.9003,143.9098,143.8814,143.8908,4775.0
2018-08-22 15:30:00,151.87,151.94,151.86,151.91,12456.0,143.9003,143.9666,143.8908,143.9382,12456.0
2018-08-22 15:35:00,151.91,151.96,151.91,151.95,7022.0,143.9382,143.9856,143.9382,143.9761,7022.0
2018-08-22 15:40:00,151.94,151.94,151.88,151.89,7243.0,143.9666,143.9666,143.9098,143.9193,7243.0
2018-08-22 15:45:00,151.85,151.9,151.85,151.86,11139.0,143.8814,143.9287,143.8814,143.8908,11139.0
2018-08-22 15:50:00,151.86,151.86,151.76,151.81,31973.0,143.8908,143.8908,143.7961,143.8435,31973.0
2018-08-22 15:55:00,151.8,151.85,151.75,151.76,77251.0,143.834,143.8814,143.7866,143.7961,77251.0
2018-08-23 09:30:00,151.59,151.9,151.59,151.86,26185.0,143.635,143.9287,143.635,143.8908,26185.0
2018-08-23 09:35:00,151.89,152.08,151.89,152.06,2720.0,143.9193,144.0993,143.9193,144.0803,2720.0
2018-08-23 09:40:00,152.07,152.16,152.07,152.09,4399.0,144.0898,144.1751,144.0898,144.1088,4399.0
2018-08-23 09:45:00,152.14,152.27,152.12,152.24,5718.0,144.1561,144.2793,144.1372,144.2509,5718.0
2018-08-23 09:50:00,152.27,152.41,152.18,152.35,12628.0,144.2793,144.412,144.194,144.3551,12628.0
2018-08-23 09:55:00,152.37,152.37,152.24,152.24,2472.0,144.3741,144.3741,144.2509,144.2509,2472.0
2018-08-23 10:00:00,152.27,152.3,152.18,152.2,8919.0,144.2793,144.3077,144.194,144.213,8919.0
2018-08-23 10:05:00,152.26,152.26,152.18,152.22,6810.0,144.2698,144.2698,144.194,144.2319,6810.0
2018-08-23 10:10:00,152.22,152.31,152.21,152.3,2761.0,144.2319,144.3172,144.2225,144.3077,2761.0
2018-08-23 10:15:00,152.25,152.33,152.22,152.26,12011.0,144.2604,144.3362,144.2319,144.2698,12011.0
2018-08-23 10:20:00,152.31,152.4,152.31,152.37,4316.0,144.3172,144.4025,144.3172,144.3741,4316.0
2018-08-23 10:25:00,152.37,152.46,152.37,152.46,1674.0,144.3741,144.4593,144.3741,144.4593,1674.0
2018-08-23 10:30:00,152.48,152.5,152.44,152.45,3271.0,144.4783,144.4973,144.4404,144.4499,3271.0
2018-08-23 10:35:00,152.44,152.48,152.43,152.43,3266.0,144.4404,144.4783,144.4309,144.4309,3266.0
2018-08-23 10:40:00,152.45,152.46,152.42,152.45,2154.0,144.4499,144.4593,144.4214,144.4499,2154.0
2018-08-23 10:45:00,152.45,152.45,152.31,152.36,8764.0,144.4499,144.4499,144.3172,144.3646,8764.0
2018-08-23 10:50:00,152.34,152.34,152.22,152.26,14896.0,144.3456,144.3456,144.2319,144.2698,14896.0
2018-08-23 10:55:00,152.25,152.27,152.14,152.17,8963.0,144.2604,144.2793,144.1561,144.1846,8963.0
2018-08-23 11:00:00,152.14,152.22,152.11,152.21,1165.0,144.1561,144.2319,144.1277,144.2225,1165.0
2018-08-23 11:05:00,152.17,152.19,151.96,152.02,9868.0,144.1846,144.2035,143.9856,144.0424,9868.0
2018-08-23 11:10:00,152.03,152.03,151.92,151.92,2657.0,144.0519,144.0519,143.9477,143.9477,2657.0
2018-08-23 11:15:00,151.87,151.87,151.61,151.62,9117.0,143.9003,143.9003,143.654,143.6634,9117.0
2018-08-23 11:20:00,151.56,151.71,151.53,151.71,17092.0,143.6066,143.7487,143.5782,143.7487,17092.0
2018-08-23 11:25:00,151.7,151.8,151.62,151.7,5012.0,143.7392,143.834,143.6634,143.7392,5012.0
2018-08-23 11:30:00,151.65,151.74,151.64,151.71,5364.0,143.6919,143.7771,143.6824,143.7487,5364.0
2018-08-23 11:35:00,151.67,151.68,151.51,151.52,8293.0,143.7108,143.7203,143.5592,143.5687,8293.0
2018-08-23 11:40:00,151.52,151.68,151.48,151.58,12041.0,143.5687,143.7203,143.5308,143.6255,12041.0
2018-08-23 11:45:00,151.6,151.64,151.6,151.62,3286.0,143.6445,143.6824,143.6445,143.6634,3286.0
2018-08-23 11:50:00,151.67,151.77,151.66,151.76,4550.0,143.7108,143.8056,143.7013,143.7961,4550.0
2018-08-23 11:55:00,151.75,151.79,151.72,151.73,3634.0,143.7866,143.8245,143.7582,143.7677,3634.0
2018-08-23 12:00:00,151.69,151.79,151.69,151.79,3450.0,143.7298,143.8245,143.7298,143.8245,3450.0
2018-08-23 12:05:00,151.77,151.84,151.77,151.78,1793.0,143.8056,143.8719,143.8056,143.815,1793.0
2018-08-23 12:10:00,151.82,151.84,151.8,151.81,1263.0,143.8529,143.8719,143.834,143.8435,1263.0
2018-08-23 12:15:00,151.8,151.88,151.75,151.87,4510.0,143.834,143.9098,143.7866,143.9003,4510.0
2018-08-23 12:20:00,151.91,152.0,151.91,151.97,3863.0,143.9382,144.0235,143.9382,143.9951,3863.0
2018-08-23 12:25:00,151.99,152.03,151.99,152.02,4539.0,144.014,144.0519,144.014,144.0424,4539.0
2018-08-23 12:30:00,152.05,152.05,151.99,151.99,2558.0,144.0709,144.0709,144.014,144.014,2558.0
2018-08-23 12:35:00,151.99,152.0,151.94,151.95,1612.0,144.014,144.0235,143.9666,143.9761,1612.0
2018-08-23 12:40:00,151.99,152.05,151.97,151.97,1554.0,144.014,144.0709,143.9951,143.9951,1554.0
2018-08-23 12:45:00,152.0,152.02,151.96,151.98,11429.0,144.0235,144.0424,143.9856,144.0045,11429.0
2018-08-23 12:50:00,151.97,151.98,151.87,151.89,2050.0,143.9951,144.0045,143.9003,143.9193,2050.0
2018-08-23 12:55:00,151.9,151.94,151.87,151.87,3090.0,143.9287,143.9666,143.9003,143.9003,3090.0
2018-08-23 13:00:00,151.9,151.9,151.87,151.88,5189.0,143.9287,143.9287,143.9003,143.9098,5189.0
2018-08-23 13:05:00,151.86,151.91,151.84,151.89,4916.0,143.8908,143.9382,143.8719,143.9193,4916.0
2018-08-23 13:10:00,151.83,151.84,151.79,151.79,2054.0,143.8624,143.8719,143.8245,143.8245,2054.0
2018-08-23 13:15:00,151.81,151.9,151.78,151.89,3435.0,143.8435,143.9287,143.815,143.9193,3435.0
2018-08-23 13:20:00,151.87,151.93,151.87,151.89,2793.0,143.9003,143.9572,143.9003,143.9193,2793.0
2018-08-23 13:25:00,151.89,151.95,151.89,151.94,1406.0,143.9193,143.9761,143.9193,143.9666,1406.0
2018-08-23 13:30:00,151.93,151.95,151.9,151.92,1828.0,143.9572,143.9761,143.9287,143.9477,1828.0
2018-08-23 13:35:00,151.9,151.92,151.83,151.85,5291.0,143.9287,143.9477,143.8624,143.8814,5291.0
2018-08-23 13:40:00,151.88,151.96,151.88,151.93,8079.0,143.9098,143.9856,143.9098,143.9572,8079.0
2018-08-23 13:45:00,151.93,151.93,151.88,151.91,5048.0,143.9572,143.9572,143.9098,143.9382,5048.0
2018-08-23 13:50:00,151.88,151.92,151.86,151.87,4173.0,143.9098,143.9477,143.8908,143.9003,4173.0
2018-08-23 13:55:00,151.88,151.89,151.85,151.88,4235.0,143.9098,143.9193,143.8814,143.9098,4235.0
2018-08-23 14:00:00,151.9,151.97,151.9,151.96,4362.0,143.9287,143.9951,143.9287,143.9856,4362.0
2018-08-23 14:05:00,151.99,152.04,151.99,152.02,3364.0,144.014,144.0614,144.014,144.0424,3364.0
2018-08-23 14:10:00,152.02,152.07,152.02,152.04,9209.0,144.0424,144.0898,144.0424,144.0614,9209.0
2018-08-23 14:15:00,152.01,152.05,151.98,151.99,7027.0,144.033,144.0709,144.0045,144.014,7027.0
2018-08-23 14:20:00,151.98,152.05,151.98,152.01,12375.0,144.0045,144.0709,144.0045,144.033,12375.0
2018-08-23 14:25:00,152.01,152.05,152.01,152.02,13012.0,144.033,144.0709,144.033,144.0424,13012.0
2018-08-23 14:30:00,152.03,152.03,151.98,152.0,15778.0,144.0519,144.0519,144.0045,144.0235,15778.0
2018-08-23 14:35:00,151.99,151.99,151.94,151.98,3385.0,144.014,144.014,143.9666,144.0045,3385.0
2018-08-23 14:40:00,151.97,152.1,151.95,152.1,16456.0,143.9951,144.1182,143.9761,144.1182,16456.0
2018-08-23 14:45:00,152.1,152.1,152.03,152.04,10095.0,144.1182,144.1182,144.0519,144.0614,10095.0
2018-08-23 14:50:00,152.03,152.03,151.95,152.03,7539.0,144.0519,144.0519,143.9761,144.0519,7539.0
2018-08-23 14:55:00,152.01,152.05,151.99,152.05,7968.0,144.033,144.0709,144.014,144.0709,7968.0
2018-08-23 15:00:00,152.04,152.06,152.01,152.04,5738.0,144.0614,144.0803,144.033,144.0614,5738.0
2018-08-23 15:05:00,152.05,152.07,152.04,152.04,21675.0,144.0709,144.0898,144.0614,144.0614,21675.0
2018-08-23 15:10:00,152.06,152.1,152.04,152.04,4147.0,144.0803,144.1182,144.0614,144.0614,4147.0
2018-08-23 15:15:00,152.04,152.05,151.98,151.99,3952.0,144.0614,144.0709,144.0045,144.014,3952.0
2018-08-23 15:20:00,152.0,152.0,151.93,151.94,4063.0,144.0235,144.0235,143.9572,143.9666,4063.0
2018-08-23 15:25:00,151.97,152.0,151.95,152.0,4750.0,143.9951,144.0235,143.9761,144.0235,4750.0
2018-08-23 15:30:00,151.99,152.0,151.92,151.92,10472.0,144.014,144.0235,143.9477,143.9477,10472.0
2018-08-23 15:35:00,151.93,151.93,151.81,151.82,5472.0,143.9572,143.9572,143.8435,143.8529,5472.0
2018-08-23 15:40:00,151.81,151.84,151.72,151.72,5033.0,143.8435,143.8719,143.7582,143.7582,5033.0
2018-08-23 15:45:00,151.69,151.76,151.64,151.73,18963.0,143.7298,143.7961,143.6824,143.7677,18963.0
2018-08-23 15:50:00,151.72,151.74,151.65,151.66,31210.0,143.7582,143.7771,143.6919,143.7013,31210.0
2018-08-23 15:55:00,151.67,151.76,151.67,151.75,45555.0,143.7108,143.7961,143.7108,143.7866,45555.0
2018-08-24 09:30:00,152.2,152.36,152.1,152.35,18390.0,144.213,144.3646,144.1182,144.3551,18390.0
2018-08-24 09:35:00,152.32,152.38,152.24,152.34,2410.0,144.3267,144.3835,144.2509,144.3456,2410.0
2018-08-24 09:40:00,152.38,152.39,152.3,152.3,1746.0,144.3835,144.393,144.3077,144.3077,1746.0
2018-08-24 09:45:00,152.36,152.37,152.29,152.32,4040.0,144.3646,144.3741,144.2983,144.3267,4040.0
2018-08-24 09:50:00,152.35,152.35,152.34,152.34,220.0,144.3551,144.3551,144.3456,144.3456,220.0
2018-08-24 09:55:00,152.31,152.31,152.22,152.28,8986.0,144.3172,144.3172,144.2319,144.2888,8986.0
2018-08-24 10:00:00,152.29,152.57,152.29,152.47,14105.0,144.2983,144.5636,144.2983,144.4688,14105.0
2018-08-24 10:05:00,152.51,152.51,152.44,152.45,3048.0,144.5067,144.5067,144.4404,144.4499,3048.0
2018-08-24 10:10:00,152.45,152.45,152.29,152.42,5395.0,144.4499,144.4499,144.2983,144.4214,5395.0
2018-08-24 10:15:00,152.4,152.48,152.39,152.45,38808.0,144.4025,144.4783,144.393,144.4499,38808.0
2018-08-24 10:20:00,152.46,152.51,152.45,152.48,11834.0,144.4593,144.5067,144.4499,144.4783,11834.0
2018-08-24 10:25:00,152.51,152.58,152.48,152.57,2419.0,144.5067,144.5731,144.4783,144.5636,2419.0
2018-08-24 10:30:00,152.56,152.69,152.54,152.69,3741.0,144.5541,144.6773,144.5352,144.6773,3741.0
2018-08-24 10:35:00,152.67,152.8,152.67,152.78,9667.0,144.6583,144.7815,144.6583,144.7626,9667.0
2018-08-24 10:40:00,152.76,152.81,152.76,152.81,6260.0,144.7436,144.791,144.7436,144.791,6260.0
2018-08-24 10:45:00,152.83,152.91,152.8,152.87,4020.0,144.8099,144.8857,144.7815,144.8478,4020.0
2018-08-24 10:50:00,152.88,152.88,152.77,152.78,3894.0,144.8573,144.8573,144.7531,144.7626,3894.0
2018-08-24 10:55:00,152.8,152.85,152.79,152.8,10460.0,144.7815,144.8289,144.772,144.7815,10460.0
2018-08-24 11:00:00,152.82,152.82,152.71,152.72,5000.0,144.8005,144.8005,144.6962,144.7057,5000.0
2018-08-24 11:05:00,152.72,152.78,152.7,152.78,15832.0,144.7057,144.7626,144.6868,144.7626,15832.0
2018-08-24 11:10:00,152.77,152.83,152.77,152.83,3293.0,144.7531,144.8099,144.7531,144.8099,3293.0
2018-08-24 11:15:00,152.85,152.92,152.85,152.91,7632.0,144.8289,144.8952,144.8289,144.8857,7632.0
2018-08-24 11:20:00,152.91,152.91,152.74,152.75,3116.0,144.8857,144.8857,144.7247,144.7341,3116.0
2018-08-24 11:25:00,152.77,152.8,152.76,152.79,556.0,144.7531,144.7815,144.7436,144.772,556.0
2018-08-24 11:30:00,152.82,152.93,152.8,152.92,4598.0,144.8005,144.9047,144.7815,144.8952,4598.0
2018-08-24 11:35:00,152.94,152.99,152.88,152.88,17229.0,144.9142,144.9615,144.8573,144.8573,17229.0
2018-08-24 11:40:00,152.9,152.91,152.85,152.86,3216.0,144.8763,144.8857,144.8289,144.8384,3216.0
2018-08-24 11:45:00,152.87,152.97,152.87,152.97,3715.0,144.8478,144.9426,144.8478,144.9426,3715.0
2018-08-24 11:50:00,152.95,152.95,152.87,152.9,4465.0,144.9236,144.9236,144.8478,144.8763,4465.0
2018-08-24 11:55:00,152.9,152.99,152.89,152.99,4789.0,144.8763,144.9615,144.8668,144.9615,4789.0
2018-08-24 12:00:00,153.0,153.0,152.96,153.0,2924.0,144.971,144.971,144.9331,144.971,2924.0
2018-08-24 12:05:00,153.01,153.02,152.95,153.01,2750.0,144.9805,144.99,144.9236,144.9805,2750.0
2018-08-24 12:10:00,153.0,153.02,152.9,152.9,9374.0,144.971,144.99,144.8763,144.8763,9374.0
2018-08-24 12:15:00,152.92,152.93,152.89,152.93,4437.0,144.8952,144.9047,144.8668,144.9047,4437.0
2018-08-24 12:20:00,152.93,152.95,152.88,152.94,9243.0,144.9047,144.9236,144.8573,144.9142,9243.0
2018-08-24 12:25:00,152.94,152.96,152.92,152.96,6423.0,144.9142,144.9331,144.8952,144.9331,6423.0
2018-08-24 12:30:00,152.95,152.97,152.88,152.91,4616.0,144.9236,144.9426,144.8573,144.8857,4616.0
2018-08-24 12:35:00,152.9,152.91,152.89,152.9,1666.0,144.8763,144.8857,144.8668,144.8763,1666.0
2018-08-24 12:40:00,152.9,152.94,152.89,152.93,4367.0,144.8763,144.9142,144.8668,144.9047,4367.0
2018-08-24 12:45:00,152.95,152.98,152.95,152.97,2219.0,144.9236,144.9521,144.9236,144.9426,2219.0
2018-08-24 12:50:00,152.96,152.97,152.93,152.94,8978.0,144.9331,144.9426,144.9047,144.9142,8978.0
2018-08-24 12:55:00,152.95,152.96,152.94,152.94,1787.0,144.9236,144.9331,144.9142,144.9142,1787.0
2018-08-24 13:00:00,152.98,152.98,152.93,152.96,6460.0,144.9521,144.9521,144.9047,144.9331,6460.0
2018-08-24 13:05:00,152.96,152.98,152.92,152.93,2055.0,144.9331,144.9521,144.8952,144.9047,2055.0
2018-08-24 13:10:00,152.9,152.9,152.77,152.78,2384.0,144.8763,144.8763,144.7531,144.7626,2384.0
2018-08-24 13:15:00,152.81,152.83,152.8,152.82,1339.0,144.791,144.8099,144.7815,144.8005,1339.0
2018-08-24 13:20:00,152.87,152.89,152.83,152.85,1373.0,144.8478,144.8668,144.8099,144.8289,1373.0
2018-08-24 13:25:00,152.84,152.88,152.83,152.86,3874.0,144.8194,144.8573,144.8099,144.8384,3874.0
2018-08-24 13:30:00,152.83,152.83,152.75,152.76,9280.0,144.8099,144.8099,144.7341,144.7436,9280.0
2018-08-24 13:35:00,152.76,152.81,152.76,152.77,3582.0,144.7436,144.791,144.7436,144.7531,3582.0
2018-08-24 13:40:00,152.78,152.78,152.67,152.72,22813.0,144.7626,144.7626,144.6583,144.7057,22813.0
2018-08-24 13:45:00,152.74,152.83,152.74,152.83,2913.0,144.7247,144.8099,144.7247,144.8099,2913.0
2018-08-24 13:50:00,152.81,152.82,152.74,152.79,3831.0,144.791,144.8005,144.7247,144.772,3831.0
2018-08-24 13:55:00,152.8,152.86,152.8,152.84,21958.0,144.7815,144.8384,144.7815,144.8194,21958.0
2018-08-24 14:00:00,152.84,152.86,152.82,152.82,4894.0,144.8194,144.8384,144.8005,144.8005,4894.0
2018-08-24 14:05:00,152.86,152.86,152.84,152.85,711.0,144.8384,144.8384,144.8194,144.8289,711.0
2018-08-24 14:10:00,152.9,152.9,152.88,152.88,596.0,144.8763,144.8763,144.8573,144.8573,596.0
2018-08-24 14:15:00,152.92,152.95,152.89,152.9,8823.0,144.8952,144.9236,144.8668,144.8763,8823.0
2018-08-24 14:20:00,152.89,152.91,152.87,152.88,13530.0,144.8668,144.8857,144.8478,144.8573,13530.0
2018-08-24 14:25:00,152.87,152.96,152.85,152.96,4986.0,144.8478,144.9331,144.8289,144.9331,4986.0
2018-08-24 14:30:00,152.96,152.96,152.86,152.88,9062.0,144.9331,144.9331,144.8384,144.8573,9062.0
2018-08-24 14:35:00,152.92,152.93,152.89,152.91,5978.0,144.8952,144.9047,144.8668,144.8857,5978.0
2018-08-24 14:40:00,152.92,152.97,152.92,152.97,6608.0,144.8952,144.9426,144.8952,144.9426,6608.0
2018-08-24 14:45:00,152.97,153.01,152.94,152.94,7265.0,144.9426,144.9805,144.9142,144.9142,7265.0
2018-08-24 14:50:00,152.95,152.96,152.92,152.96,2983.0,144.9236,144.9331,144.8952,144.9331,2983.0
2018-08-24 14:55:00,152.95,153.0,152.93,152.94,5611.0,144.9236,144.971,144.9047,144.9142,5611.0
2018-08-24 15:00:00,152.92,152.97,152.92,152.95,4708.0,144.8952,144.9426,144.8952,144.9236,4708.0
2018-08-24 15:05:00,152.93,152.95,152.86,152.88,4325.0,144.9047,144.9236,144.8384,144.8573,4325.0
2018-08-24 15:10:00,152.89,152.98,152.89,152.97,13077.0,144.8668,144.9521,144.8668,144.9426,13077.0
2018-08-24 15:15:00,152.97,153.0,152.97,152.97,6528.0,144.9426,144.971,144.9426,144.9426,6528.0
2018-08-24 15:20:00,152.98,153.0,152.94,152.95,7148.0,144.9521,144.971,144.9142,144.9236,7148.0
2018-08-24 15:25:00,152.96,152.96,152.88,152.92,3088.0,144.9331,144.9331,144.8573,144.8952,3088.0
2018-08-24 15:30:00,152.92,152.94,152.87,152.94,5146.0,144.8952,144.9142,144.8478,144.9142,5146.0
2018-08-24 15:35:00,152.96,152.96,152.89,152.96,4725.0,144.9331,144.9331,144.8668,144.9331,4725.0
2018-08-24 15:40:00,152.97,153.01,152.96,153.01,9393.0,144.9426,144.9805,144.9331,144.9805,9393.0
2018-08-24 15:45:00,152.99,153.03,152.98,153.0,6183.0,144.9615,144.9994,144.9521,144.971,6183.0
2018-08-24 15:50:00,153.01,153.03,152.97,152.99,22205.0,144.9805,144.9994,144.9426,144.9615,22205.0
2018-08-24 15:55:00,153.0,153.04,152.95,153.0,31319.0,144.971,145.0089,144.9236,144.971,31319.0
2018-08-27 09:30:00,153.8,153.99,153.69,153.85,18684.0,145.729,145.9091,145.6248,145.7764,18684.0
2018-08-27 09:35:00,153.88,153.88,153.58,153.67,14200.0,145.8048,145.8048,145.5206,145.6059,14200.0
2018-08-27 09:40:00,153.66,153.8,153.63,153.8,5456.0,145.5964,145.729,145.568,145.729,5456.0
2018-08-27 09:45:00,153.79,153.88,153.79,153.8,24097.0,145.7196,145.8048,145.7196,145.729,24097.0
2018-08-27 09:50:00,153.79,153.85,153.72,153.85,6826.0,145.7196,145.7764,145.6532,145.7764,6826.0
2018-08-27 09:55:00,153.86,153.99,153.82,153.96,17312.0,145.7859,145.9091,145.748,145.8806,17312.0
2018-08-27 10:00:00,153.98,154.04,153.94,154.04,5693.0,145.8996,145.9564,145.8617,145.9564,5693.0
2018-08-27 10:05:00,154.04,154.05,154.0,154.01,9300.0,145.9564,145.9659,145.9185,145.928,9300.0
2018-08-27 10:10:00,154.09,154.15,154.07,154.14,18194.0,146.0038,146.0607,145.9849,146.0512,18194.0
2018-08-27 10:15:00,154.14,154.22,154.12,154.22,20376.0,146.0512,146.127,146.0322,146.127,20376.0
2018-08-27 10:20:00,154.22,154.26,154.18,154.26,17048.0,146.127,146.1649,146.0891,146.1649,17048.0
2018-08-27 10:25:00,154.27,154.27,154.18,154.21,5053.0,146.1744,146.1744,146.0891,146.1175,5053.0
2018-08-27 10:30:00,154.18,154.18,154.08,154.17,9101.0,146.0891,146.0891,145.9943,146.0796,9101.0
2018-08-27 10:35:00,154.17,154.17,153.99,154.03,8319.0,146.0796,146.0796,145.9091,145.947,8319.0
2018-08-27 10:40:00,154.03,154.1,154.02,154.04,6151.0,145.947,146.0133,145.9375,145.9564,6151.0
2018-08-27 10:45:00,154.12,154.13,154.05,154.07,4161.0,146.0322,146.0417,145.9659,145.9849,4161.0
2018-08-27 10:50:00,154.07,154.15,154.07,154.14,3226.0,145.9849,146.0607,145.9849,146.0512,3226.0
2018-08-27 10:55:00,154.18,154.22,154.12,154.22,4720.0,146.0891,146.127,146.0322,146.127,4720.0
2018-08-27 11:00:00,154.25,154.26,154.2,154.21,4646.0,146.1554,146.1649,146.108,146.1175,4646.0
2018-08-27 11:05:00,154.2,154.2,154.08,154.12,154591.0,146.108,146.108,145.9943,146.0322,154591.0
2018-08-27 11:10:00,154.16,154.23,154.16,154.21,4074.0,146.0701,146.1365,146.0701,146.1175,4074.0
2018-08-27 11:15:00,154.23,154.25,154.2,154.21,4343.0,146.1365,146.1554,146.108,146.1175,4343.0
2018-08-27 11:20:00,154.2,154.2,154.09,154.14,4063.0,146.108,146.108,146.0038,146.0512,4063.0
2018-08-27 11:25:00,154.1,154.22,154.09,154.18,3894.0,146.0133,146.127,146.0038,146.0891,3894.0
2018-08-27 11:30:00,154.16,154.25,154.16,154.22,6493.0,146.0701,146.1554,146.0701,146.127,6493.0
2018-08-27 11:35:00,154.2,154.2,154.13,154.13,1729.0,146.108,146.108,146.0417,146.0417,1729.0
2018-08-27 11:40:00,154.04,154.12,154.04,154.12,2399.0,145.9564,146.0322,145.9564,146.0322,2399.0
2018-08-27 11:45:00,154.1,154.2,154.1,154.2,1837.0,146.0133,146.108,146.0133,146.108,1837.0
2018-08-27 11:50:00,154.2,154.26,154.2,154.23,4741.0,146.108,146.1649,146.108,146.1365,4741.0
2018-08-27 11:55:00,154.24,154.36,154.2,154.34,4575.0,146.1459,146.2596,146.108,146.2407,4575.0
2018-08-27 12:00:00,154.36,154.36,154.29,154.29,2655.0,146.2596,146.2596,146.1933,146.1933,2655.0
2018-08-27 12:05:00,154.3,154.31,154.26,154.28,1367.0,146.2028,146.2123,146.1649,146.1838,1367.0
2018-08-27 12:10:00,154.31,154.34,154.26,154.29,8390.0,146.2123,146.2407,146.1649,146.1933,8390.0
2018-08-27 12:15:00,154.31,154.33,154.27,154.29,1709.0,146.2123,146.2312,146.1744,146.1933,1709.0
2018-08-27 12:20:00,154.32,154.35,154.31,154.35,8025.0,146.2217,146.2502,146.2123,146.2502,8025.0
2018-08-27 12:25:00,154.35,154.36,154.31,154.31,2166.0,146.2502,146.2596,146.2123,146.2123,2166.0
2018-08-27 12:30:00,154.32,154.35,154.3,154.32,1546.0,146.2217,146.2502,146.2028,146.2217,1546.0
2018-08-27 12:35:00,154.31,154.34,154.3,154.31,1663.0,146.2123,146.2407,146.2028,146.2123,1663.0
2018-08-27 12:40:00,154.32,154.37,154.31,154.32,3731.0,146.2217,146.2691,146.2123,146.2217,3731.0
2018-08-27 12:45:00,154.32,154.32,154.29,154.3,5612.0,146.2217,146.2217,146.1933,146.2028,5612.0
2018-08-27 12:50:00,154.3,154.34,154.29,154.3,10500.0,146.2028,146.2407,146.1933,146.2028,10500.0
2018-08-27 12:55:00,154.28,154.34,154.28,154.33,3472.0,146.1838,146.2407,146.1838,146.2312,3472.0
2018-08-27 13:00:00,154.33,154.33,154.28,154.3,6135.0,146.2312,146.2312,146.1838,146.2028,6135.0
2018-08-27 13:05:00,154.28,154.28,154.18,154.18,13962.0,146.1838,146.1838,146.0891,146.0891,13962.0
2018-08-27 13:10:00,154.18,154.25,154.17,154.25,6200.0,146.0891,146.1554,146.0796,146.1554,6200.0
2018-08-27 13:15:00,154.25,154.28,154.24,154.28,10103.0,146.1554,146.1838,146.1459,146.1838,10103.0
2018-08-27 13:20:00,154.27,154.28,154.21,154.28,11824.0,146.1744,146.1838,146.1175,146.1838,11824.0
2018-08-27 13:25:00,154.27,154.27,154.21,154.21,7708.0,146.1744,146.1744,146.1175,146.1175,7708.0
2018-08-27 13:30:00,154.21,154.26,154.2,154.21,10197.0,146.1175,146.1649,146.108,146.1175,10197.0
2018-08-27 13:35:00,154.2,154.26,154.19,154.25,8203.0,146.108,146.1649,146.0986,146.1554,8203.0
2018-08-27 13:40:00,154.25,154.28,154.25,154.28,5054.0,146.1554,146.1838,146.1554,146.1838,5054.0
2018-08-27 13:45:00,154.27,154.28,154.27,154.27,4640.0,146.1744,146.1838,146.1744,146.1744,4640.0
2018-08-27 13:50:00,154.27,154.28,154.24,154.28,8069.0,146.1744,146.1838,146.1459,146.1838,8069.0
2018-08-27 13:55:00,154.28,154.31,154.26,154.27,8061.0,146.1838,146.2123,146.1649,146.1744,8061.0
2018-08-27 14:00:00,154.28,154.32,154.28,154.32,5194.0,146.1838,146.2217,146.1838,146.2217,5194.0
2018-08-27 14:05:00,154.32,154.32,154.25,154.27,13160.0,146.2217,146.2217,146.1554,146.1744,13160.0
2018-08-27 14:10:00,154.28,154.28,154.23,154.25,17676.0,146.1838,146.1838,146.1365,146.1554,17676.0
2018-08-27 14:15:00,154.24,154.25,154.17,154.17,10100.0,146.1459,146.1554,146.0796,146.0796,10100.0
2018-08-27 14:20:00,154.17,154.22,154.14,154.18,24299.0,146.0796,146.127,146.0512,146.0891,24299.0
2018-08-27 14:25:00,154.19,154.25,154.18,154.24,10588.0,146.0986,146.1554,146.0891,146.1459,10588.0
2018-08-27 14:30:00,154.24,154.29,154.23,154.25,18787.0,146.1459,146.1933,146.1365,146.1554,18787.0
2018-08-27 14:35:00,154.24,154.29,154.23,154.24,7498.0,146.1459,146.1933,146.1365,146.1459,7498.0
2018-08-27 14:40:00,154.25,154.28,154.24,154.25,8857.0,146.1554,146.1838,146.1459,146.1554,8857.0
2018-08-27 14:45:00,154.24,154.26,154.19,154.24,20002.0,146.1459,146.1649,146.0986,146.1459,20002.0
2018-08-27 14:50:00,154.26,154.27,154.22,154.22,11694.0,146.1649,146.1744,146.127,146.127,11694.0
2018-08-27 14:55:00,154.23,154.27,154.21,154.27,5860.0,146.1365,146.1744,146.1175,146.1744,5860.0
2018-08-27 15:00:00,154.26,154.3,154.25,154.25,5312.0,146.1649,146.2028,146.1554,146.1554,5312.0
2018-08-27 15:05:00,154.25,154.28,154.25,154.25,8407.0,146.1554,146.1838,146.1554,146.1554,8407.0
2018-08-27 15:10:00,154.24,154.24,154.17,154.19,22365.0,146.1459,146.1459,146.0796,146.0986,22365.0
2018-08-27 15:15:00,154.17,154.17,154.1,154.1,30373.0,146.0796,146.0796,146.0133,146.0133,30373.0
2018-08-27 15:20:00,154.1,154.19,154.09,154.14,11956.0,146.0133,146.0986,146.0038,146.0512,11956.0
2018-08-27 15:25:00,154.15,154.23,154.15,154.22,7438.0,146.0607,146.1365,146.0607,146.127,7438.0
2018-08-27 15:30:00,154.21,154.26,154.19,154.2,17501.0,146.1175,146.1649,146.0986,146.108,17501.0
2018-08-27 15:35:00,154.2,154.21,154.17,154.19,32168.0,146.108,146.1175,146.0796,146.0986,32168.0
2018-08-27 15:40:00,154.17,154.23,154.15,154.22,9430.0,146.0796,146.1365,146.0607,146.127,9430.0
2018-08-27 15:45:00,154.21,154.24,154.19,154.24,9080.0,146.1175,146.1459,146.0986,146.1459,9080.0
2018-08-27 15:50:00,154.23,154.24,154.16,154.2,30236.0,146.1365,146.1459,146.0701,146.108,30236.0
2018-08-27 15:55:00,154.21,154.32,154.18,154.28,24030.0,146.1175,146.2217,146.0891,146.1838,24030.0
2018-08-28 09:30:00,154.67,155.05,154.58,154.71,26204.0,146.5534,146.9134,146.4681,146.5913,26204.0
2018-08-28 09:35:00,154.72,154.78,154.58,154.68,18359.0,146.6008,146.6576,146.4681,146.5629,18359.0
2018-08-28 09:40:00,154.72,154.74,154.57,154.58,8809.0,146.6008,146.6197,146.4586,146.4681,8809.0
2018-08-28 09:45:00,154.58,154.58,154.5,154.54,8060.0,146.4681,146.4681,146.3923,146.4302,8060.0
2018-08-28 09:50:00,154.51,154.52,154.43,154.45,2496.0,146.4018,146.4112,146.326,146.3449,2496.0
2018-08-28 09:55:00,154.47,154.58,154.44,154.54,16997.0,146.3639,146.4681,146.3354,146.4302,16997.0
2018-08-28 10:00:00,154.55,154.62,154.53,154.56,16547.0,146.4397,146.506,146.4207,146.4491,16547.0
2018-08-28 10:05:00,154.56,154.59,154.5,154.51,10033.0,146.4491,146.4776,146.3923,146.4018,10033.0
2018-08-28 10:10:00,154.52,154.59,154.5,154.54,8062.0,146.4112,146.4776,146.3923,146.4302,8062.0
2018-08-28 10:15:00,154.5,154.56,154.42,154.47,12388.0,146.3923,146.4491,146.3165,146.3639,12388.0
2018-08-28 10:20:00,154.43,154.45,154.38,154.39,7815.0,146.326,146.3449,146.2786,146.2881,7815.0
2018-08-28 10:25:00,154.36,154.44,154.34,154.43,7944.0,146.2596,146.3354,146.2407,146.326,7944.0
2018-08-28 10:30:00,154.41,154.41,154.31,154.36,11311.0,146.307,146.307,146.2123,146.2596,11311.0
2018-08-28 10:35:00,154.37,154.46,154.36,154.43,7232.0,146.2691,146.3544,146.2596,146.326,7232.0
2018-08-28 10:40:00,154.44,154.47,154.38,154.39,9149.0,146.3354,146.3639,146.2786,146.2881,9149.0
2018-08-28 10:45:00,154.39,154.43,154.18,154.2,18206.0,146.2881,146.326,146.0891,146.108,18206.0
2018-08-28 10:50:00,154.22,154.32,154.22,154.32,5499.0,146.127,146.2217,146.127,146.2217,5499.0
2018-08-28 10:55:00,154.3,154.37,154.29,154.36,18188.0,146.2028,146.2691,146.1933,146.2596,18188.0
2018-08-28 11:00:00,154.37,154.37,154.3,154.31,6451.0,146.2691,146.2691,146.2028,146.2123,6451.0
2018-08-28 11:05:00,154.32,154.33,154.26,154.33,8613.0,146.2217,146.2312,146.1649,146.2312,8613.0
2018-08-28 11:10:00,154.3,154.45,154.3,154.4,7961.0,146.2028,146.3449,146.2028,146.2975,7961.0
2018-08-28 11:15:00,154.39,154.4,154.33,154.35,4129.0,146.2881,146.2975,146.2312,146.2502,4129.0
2018-08-28 11:20:00,154.35,154.48,154.35,154.47,6724.0,146.2502,146.3733,146.2502,146.3639,6724.0
2018-08-28 11:25:00,154.47,154.47,154.43,154.47,3361.0,146.3639,146.3639,146.326,146.3639,3361.0
2018-08-28 11:30:00,154.45,154.45,154.26,154.26,7531.0,146.3449,146.3449,146.1649,146.1649,7531.0
2018-08-28 11:35:00,154.25,154.25,154.19,154.21,7182.0,146.1554,146.1554,146.0986,146.1175,7182.0
2018-08-28 11:40:00,154.23,154.23,154.13,154.18,18629.0,146.1365,146.1365,146.0417,146.0891,18629.0
2018-08-28 11:45:00,154.26,154.29,154.21,154.21,5664.0,146.1649,146.1933,146.1175,146.1175,5664.0
2018-08-28 11:50:00,154.22,154.24,154.15,154.23,15458.0,146.127,146.1459,146.0607,146.1365,15458.0
2018-08-28 11:55:00,154.23,154.23,154.12,154.14,11991.0,146.1365,146.1365,146.0322,146.0512,11991.0
2018-08-28 12:00:00,154.12,154.15,154.08,154.14,9046.0,146.0322,146.0607,145.9943,146.0512,9046.0
2018-08-28 12:05:00,154.14,154.23,154.14,154.23,12078.0,146.0512,146.1365,146.0512,146.1365,12078.0
2018-08-28 12:10:00,154.25,154.33,154.22,154.31,6638.0,146.1554,146.2312,146.127,146.2123,6638.0
2018-08-28 12:15:00,154.33,154.36,154.31,154.35,99035.0,146.2312,146.2596,146.2123,146.2502,99035.0
2018-08-28 12:20:00,154.35,154.38,154.32,154.36,7766.0,146.2502,146.2786,146.2217,146.2596,7766.0
2018-08-28 12:25:00,154.35,154.35,154.28,154.3,16489.0,146.2502,146.2502,146.1838,146.2028,16489.0
2018-08-28 12:30:00,154.32,154.39,154.32,154.37,1275.0,146.2217,146.2881,146.2217,146.2691,1275.0
2018-08-28 12:35:00,154.38,154.39,154.35,154.37,3327.0,146.2786,146.2881,146.2502,146.2691,3327.0
2018-08-28 12:40:00,154.37,154.37,154.33,154.34,4405.0,146.2691,146.2691,146.2312,146.2407,4405.0
2018-08-28 12:45:00,154.33,154.41,154.33,154.41,8474.0,146.2312,146.307,146.2312,146.307,8474.0
2018-08-28 12:50:00,154.42,154.42,154.36,154.36,5100.0,146.3165,146.3165,146.2596,146.2596,5100.0
2018-08-28 12:55:00,154.35,154.39,154.34,154.39,25182.0,146.2502,146.2881,146.2407,146.2881,25182.0
2018-08-28 13:00:00,154.38,154.38,154.3,154.34,7257.0,146.2786,146.2786,146.2028,146.2407,7257.0
2018-08-28 13:05:00,154.36,154.38,154.33,154.35,4587.0,146.2596,146.2786,146.2312,146.2502,4587.0
2018-08-28 13:10:00,154.37,154.4,154.36,154.39,4218.0,146.2691,146.2975,146.2596,146.2881,4218.0
2018-08-28 13:15:00,154.4,154.48,154.4,154.47,7610.0,146.2975,146.3733,146.2975,146.3639,7610.0
2018-08-28 13:20:00,154.46,154.49,154.45,154.45,4983.0,146.3544,146.3828,146.3449,146.3449,4983.0
2018-08-28 13:25:00,154.45,154.46,154.27,154.32,7451.0,146.3449,146.3544,146.1744,146.2217,7451.0
2018-08-28 13:30:00,154.31,154.38,154.28,154.37,10422.0,146.2123,146.2786,146.1838,146.2691,10422.0
2018-08-28 13:35:00,154.38,154.45,154.37,154.45,48066.0,146.2786,146.3449,146.2691,146.3449,48066.0
2018-08-28 13:40:00,154.45,154.47,154.44,154.46,18359.0,146.3449,146.3639,146.3354,146.3544,18359.0
2018-08-28 13:45:00,154.45,154.47,154.44,154.46,6138.0,146.3449,146.3639,146.3354,146.3544,6138.0
2018-08-28 13:50:00,154.46,154.53,154.45,154.47,5392.0,146.3544,146.4207,146.3449,146.3639,5392.0
2018-08-28 13:55:00,154.45,154.45,154.41,154.44,6592.0,146.3449,146.3449,146.307,146.3354,6592.0
2018-08-28 14:00:00,154.44,154.47,154.43,154.45,10372.0,146.3354,146.3639,146.326,146.3449,10372.0
2018-08-28 14:05:00,154.45,154.51,154.45,154.48,5957.0,146.3449,146.4018,146.3449,146.3733,5957.0
2018-08-28 14:10:00,154.49,154.52,154.46,154.52,10462.0,146.3828,146.4112,146.3544,146.4112,10462.0
2018-08-28 14:15:00,154.52,154.55,154.5,154.5,8014.0,146.4112,146.4397,146.3923,146.3923,8014.0
2018-08-28 14:20:00,154.5,154.51,154.47,154.5,12036.0,146.3923,146.4018,146.3639,146.3923,12036.0
2018-08-28 14:25:00,154.5,154.51,154.49,154.49,8043.0,146.3923,146.4018,146.3828,146.3828,8043.0
2018-08-28 14:30:00,154.49,154.53,154.48,154.5,15346.0,146.3828,146.4207,146.3733,146.3923,15346.0
2018-08-28 14:35:00,154.51,154.51,154.41,154.43,32948.0,146.4018,146.4018,146.307,146.326,32948.0
2018-08-28 14:40:00,154.42,154.5,154.42,154.49,14158.0,146.3165,146.3923,146.3165,146.3828,14158.0
2018-08-28 14:45:00,154.49,154.53,154.47,154.51,13185.0,146.3828,146.4207,146.3639,146.4018,13185.0
2018-08-28 14:50:00,154.51,154.53,154.49,154.49,8619.0,146.4018,146.4207,146.3828,146.3828,8619.0
2018-08-28 14:55:00,154.49,154.51,154.47,154.51,7439.0,146.3828,146.4018,146.3639,146.4018,7439.0
2018-08-28 15:00:00,154.51,154.52,154.46,154.49,4840.0,146.4018,146.4112,146.3544,146.3828,4840.0
2018-08-28 15:05:00,154.49,154.53,154.48,154.51,11106.0,146.3828,146.4207,146.3733,146.4018,11106.0
2018-08-28 15:10:00,154.51,154.56,154.51,154.56,7502.0,146.4018,146.4491,146.4018,146.4491,7502.0
2018-08-28 15:15:00,154.55,154.59,154.54,154.56,11960.0,146.4397,146.4776,146.4302,146.4491,11960.0
2018-08-28 15:20:00,154.53,154.53,154.42,154.45,18257.0,146.4207,146.4207,146.3165,146.3449,18257.0
2018-08-28 15:25:00,154.45,154.5,154.45,154.47,11611.0,146.3449,146.3923,146.3449,146.3639,11611.0
2018-08-28 15:30:00,154.45,154.51,154.45,154.5,4306.0,146.3449,146.4018,146.3449,146.3923,4306.0
2018-08-28 15:35:00,154.51,154.54,154.48,154.51,12195.0,146.4018,146.4302,146.3733,146.4018,12195.0
2018-08-28 15:40:00,154.49,154.49,154.39,154.4,40932.0,146.3828,146.3828,146.2881,146.2975,40932.0
2018-08-28 15:45:00,154.38,154.41,154.33,154.34,8067.0,146.2786,146.307,146.2312,146.2407,8067.0
2018-08-28 15:50:00,154.34,154.36,154.28,154.34,24890.0,146.2407,146.2596,146.1838,146.2407,24890.0
2018-08-28 15:55:00,154.34,154.47,154.34,154.45,25806.0,146.2407,146.3639,146.2407,146.3449,25806.0
2018-08-29 09:30:00,154.69,154.76,154.6,154.68,41661.0,146.5723,146.6387,146.487,146.5629,41661.0
2018-08-29 09:35:00,154.78,154.86,154.72,154.86,5398.0,146.6576,146.7334,146.6008,146.7334,5398.0
2018-08-29 09:40:00,154.85,155.0,154.83,154.94,22276.0,146.7239,146.8661,146.705,146.8092,22276.0
2018-08-29 09:45:00,154.95,155.0,154.75,154.84,8823.0,146.8187,146.8661,146.6292,146.7145,8823.0
2018-08-29 09:50:00,154.83,154.95,154.81,154.93,7846.0,146.705,146.8187,146.686,146.7997,7846.0
2018-08-29 09:55:00,154.91,154.92,154.83,154.86,16837.0,146.7808,146.7903,146.705,146.7334,16837.0
2018-08-29 10:00:00,154.86,154.88,154.76,154.77,10621.0,146.7334,146.7524,146.6387,146.6481,10621.0
2018-08-29 10:05:00,154.79,154.95,154.77,154.92,12259.0,146.6671,146.8187,146.6481,146.7903,12259.0
2018-08-29 10:10:00,154.92,154.95,154.87,154.91,3800.0,146.7903,146.8187,146.7429,146.7808,3800.0
2018-08-29 10:15:00,154.88,154.9,154.86,154.86,610.0,146.7524,146.7713,146.7334,146.7334,610.0
2018-08-29 10:20:00,154.89,155.02,154.89,155.02,2717.0,146.7618,146.885,146.7618,146.885,2717.0
2018-08-29 10:25:00,155.01,155.11,154.98,155.11,11672.0,146.8755,146.9703,146.8471,146.9703,11672.0
2018-08-29 10:30:00,155.14,155.14,155.08,155.11,5072.0,146.9987,146.9987,146.9419,146.9703,5072.0
2018-08-29 10:35:00,155.14,155.16,155.09,155.16,3179.0,146.9987,147.0177,146.9513,147.0177,3179.0
2018-08-29 10:40:00,155.19,155.29,155.15,155.29,28315.0,147.0461,147.1408,147.0082,147.1408,28315.0
2018-08-29 10:45:00,155.3,155.39,155.29,155.37,18878.0,147.1503,147.2356,147.1408,147.2166,18878.0
2018-08-29 10:50:00,155.37,155.38,155.32,155.35,5223.0,147.2166,147.2261,147.1693,147.1977,5223.0
2018-08-29 10:55:00,155.29,155.37,155.27,155.37,6753.0,147.1408,147.2166,147.1219,147.2166,6753.0
2018-08-29 11:00:00,155.32,155.35,155.27,155.28,2079.0,147.1693,147.1977,147.1219,147.1314,2079.0
2018-08-29 11:05:00,155.28,155.35,155.28,155.34,6562.0,147.1314,147.1977,147.1314,147.1882,6562.0
2018-08-29 11:10:00,155.34,155.43,155.33,155.39,4482.0,147.1882,147.2735,147.1787,147.2356,4482.0
2018-08-29 11:15:00,155.38,155.49,155.36,155.43,44162.0,147.2261,147.3303,147.2072,147.2735,44162.0
2018-08-29 11:20:00,155.46,155.52,155.45,155.51,13158.0,147.3019,147.3588,147.2924,147.3493,13158.0
2018-08-29 11:25:00,155.52,155.62,155.5,155.62,10829.0,147.3588,147.4535,147.3398,147.4535,10829.0
2018-08-29 11:30:00,155.59,155.68,155.58,155.6,12501.0,147.4251,147.5104,147.4156,147.4346,12501.0
2018-08-29 11:35:00,155.59,155.59,155.53,155.54,4126.0,147.4251,147.4251,147.3682,147.3777,4126.0
2018-08-29 11:40:00,155.51,155.57,155.48,155.49,4617.0,147.3493,147.4061,147.3209,147.3303,4617.0
2018-08-29 11:45:00,155.48,155.52,155.44,155.5,2597.0,147.3209,147.3588,147.283,147.3398,2597.0
2018-08-29 11:50:00,155.49,155.56,155.48,155.56,15720.0,147.3303,147.3967,147.3209,147.3967,15720.0
2018-08-29 11:55:00,155.53,155.59,155.52,155.57,3041.0,147.3682,147.4251,147.3588,147.4061,3041.0
2018-08-29 12:00:00,155.6,155.61,155.53,155.56,5020.0,147.4346,147.444,147.3682,147.3967,5020.0
2018-08-29 12:05:00,155.54,155.63,155.52,155.63,23655.0,147.3777,147.463,147.3588,147.463,23655.0
2018-08-29 12:10:00,155.6,155.69,155.6,155.68,3462.0,147.4346,147.5198,147.4346,147.5104,3462.0
2018-08-29 12:15:00,155.68,155.71,155.63,155.68,2067.0,147.5104,147.5388,147.463,147.5104,2067.0
2018-08-29 12:20:00,155.7,155.7,155.61,155.61,3659.0,147.5293,147.5293,147.444,147.444,3659.0
2018-08-29 12:25:00,155.62,155.66,155.61,155.64,4519.0,147.4535,147.4914,147.444,147.4725,4519.0
2018-08-29 12:30:00,155.63,155.67,155.61,155.66,5655.0,147.463,147.5009,147.444,147.4914,5655.0
2018-08-29 12:35:00,155.61,155.64,155.58,155.58,1959.0,147.444,147.4725,147.4156,147.4156,1959.0
2018-08-29 12:40:00,155.58,155.62,155.56,155.62,4781.0,147.4156,147.4535,147.3967,147.4535,4781.0
2018-08-29 12:45:00,155.62,155.66,155.62,155.65,15861.0,147.4535,147.4914,147.4535,147.4819,15861.0
2018-08-29 12:50:00,155.65,155.68,155.64,155.65,10204.0,147.4819,147.5104,147.4725,147.4819,10204.0
2018-08-29 12:55:00,155.65,155.67,155.6,155.67,14763.0,147.4819,147.5009,147.4346,147.5009,14763.0
2018-08-29 13:00:00,155.66,155.67,155.63,155.64,2047.0,147.4914,147.5009,147.463,147.4725,2047.0
2018-08-29 13:05:00,155.63,155.66,155.62,155.62,5102.0,147.463,147.4914,147.4535,147.4535,5102.0
2018-08-29 13:10:00,155.63,155.66,155.62,155.66,9163.0,147.463,147.4914,147.4535,147.4914,9163.0
2018-08-29 13:15:00,155.66,155.66,155.59,155.61,17097.0,147.4914,147.4914,147.4251,147.444,17097.0
2018-08-29 13:20:00,155.61,155.61,155.52,155.54,5138.0,147.444,147.444,147.3588,147.3777,5138.0
2018-08-29 13:25:00,155.58,155.6,155.57,155.59,12185.0,147.4156,147.4346,147.4061,147.4251,12185.0
2018-08-29 13:30:00,155.56,155.61,155.54,155.6,11757.0,147.3967,147.444,147.3777,147.4346,11757.0
2018-08-29 13:35:00,155.6,155.61,155.56,155.56,7753.0,147.4346,147.444,147.3967,147.3967,7753.0
2018-08-29 13:40:00,155.58,155.59,155.56,155.58,4922.0,147.4156,147.4251,147.3967,147.4156,4922.0
2018-08-29 13:45:00,155.56,155.56,155.49,155.54,2534.0,147.3967,147.3967,147.3303,147.3777,2534.0
2018-08-29 13:50:00,155.52,155.55,155.51,155.55,4274.0,147.3588,147.3872,147.3493,147.3872,4274.0
2018-08-29 13:55:00,155.53,155.56,155.5,155.5,3233.0,147.3682,147.3967,147.3398,147.3398,3233.0
2018-08-29 14:00:00,155.51,155.57,155.51,155.56,8327.0,147.3493,147.4061,147.3493,147.3967,8327.0
2018-08-29 14:05:00,155.57,155.59,155.56,155.58,8403.0,147.4061,147.4251,147.3967,147.4156,8403.0
2018-08-29 14:10:00,155.61,155.63,155.57,155.63,5438.0,147.444,147.463,147.4061,147.463,5438.0
2018-08-29 14:15:00,155.62,155.63,155.6,155.61,9181.0,147.4535,147.463,147.4346,147.444,9181.0
2018-08-29 14:20:00,155.59,155.6,155.58,155.59,36193.0,147.4251,147.4346,147.4156,147.4251,36193.0
2018-08-29 14:25:00,155.59,155.61,155.55,155.56,51928.0,147.4251,147.444,147.3872,147.3967,51928.0
2018-08-29 14:30:00,155.56,155.59,155.55,155.59,3353.0,147.3967,147.4251,147.3872,147.4251,3353.0
2018-08-29 14:35:00,155.62,155.68,155.62,155.68,19130.0,147.4535,147.5104,147.4535,147.5104,19130.0
2018-08-29 14:40:00,155.65,155.65,155.6,155.61,9860.0,147.4819,147.4819,147.4346,147.444,9860.0
2018-08-29 14:45:00,155.61,155.63,155.6,155.63,2561.0,147.444,147.463,147.4346,147.463,2561.0
2018-08-29 14:50:00,155.63,155.65,155.6,155.65,2586.0,147.463,147.4819,147.4346,147.4819,2586.0
2018-08-29 14:55:00,155.66,155.66,155.62,155.66,8495.0,147.4914,147.4914,147.4535,147.4914,8495.0
2018-08-29 15:00:00,155.68,155.73,155.68,155.73,9360.0,147.5104,147.5577,147.5104,147.5577,9360.0
2018-08-29 15:05:00,155.73,155.73,155.7,155.73,2092.0,147.5577,147.5577,147.5293,147.5577,2092.0
2018-08-29 15:10:00,155.73,155.8,155.73,155.8,7185.0,147.5577,147.6241,147.5577,147.6241,7185.0
2018-08-29 15:15:00,155.8,155.81,155.79,155.8,6444.0,147.6241,147.6336,147.6146,147.6241,6444.0
2018-08-29 15:20:00,155.8,155.84,155.78,155.78,16281.0,147.6241,147.662,147.6051,147.6051,16281.0
2018-08-29 15:25:00,155.78,155.83,155.75,155.81,3592.0,147.6051,147.6525,147.5767,147.6336,3592.0
2018-08-29 15:30:00,155.8,155.83,155.79,155.8,10246.0,147.6241,147.6525,147.6146,147.6241,10246.0
2018-08-29 15:35:00,155.83,155.85,155.8,155.83,5927.0,147.6525,147.6715,147.6241,147.6525,5927.0
2018-08-29 15:40:00,155.85,155.85,155.78,155.8,10571.0,147.6715,147.6715,147.6051,147.6241,10571.0
2018-08-29 15:45:00,155.81,155.82,155.77,155.81,14199.0,147.6336,147.643,147.5957,147.6336,14199.0
2018-08-29 15:50:00,155.81,155.86,155.72,155.78,36481.0,147.6336,147.6809,147.5483,147.6051,36481.0
2018-08-29 15:55:00,155.76,155.81,155.72,155.8,50190.0,147.5862,147.6336,147.5483,147.6241,50190.0
2018-08-30 09:30:00,155.43,155.68,155.43,155.59,15364.0,147.2735,147.5104,147.2735,147.4251,15364.0
2018-08-30 09:35:00,155.59,155.64,155.34,155.39,21325.0,147.4251,147.4725,147.1882,147.2356,21325.0
2018-08-30 09:40:00,155.4,155.5,155.35,155.5,18337.0,147.2451,147.3398,147.1977,147.3398,18337.0
2018-08-30 09:45:00,155.55,155.66,155.45,155.46,8615.0,147.3872,147.4914,147.2924,147.3019,8615.0
2018-08-30 09:50:00,155.44,155.51,155.41,155.49,7036.0,147.283,147.3493,147.2545,147.3303,7036.0
2018-08-30 09:55:00,155.53,155.54,155.39,155.44,39899.0,147.3682,147.3777,147.2356,147.283,39899.0
2018-08-30 10:00:00,155.42,155.52,155.41,155.49,3534.0,147.264,147.3588,147.2545,147.3303,3534.0
2018-08-30 10:05:00,155.49,155.61,155.49,155.55,14688.0,147.3303,147.444,147.3303,147.3872,14688.0
2018-08-30 10:10:00,155.53,155.59,155.5,155.59,9878.0,147.3682,147.4251,147.3398,147.4251,9878.0
2018-08-30 10:15:00,155.62,155.74,155.6,155.74,8229.0,147.4535,147.5672,147.4346,147.5672,8229.0
2018-08-30 10:20:00,155.74,155.75,155.68,155.7,4341.0,147.5672,147.5767,147.5104,147.5293,4341.0
2018-08-30 10:25:00,155.74,155.75,155.71,155.73,3437.0,147.5672,147.5767,147.5388,147.5577,3437.0
2018-08-30 10:30:00,155.72,155.73,155.61,155.72,3394.0,147.5483,147.5577,147.444,147.5483,3394.0
2018-08-30 10:35:00,155.83,155.9,155.83,155.84,3254.0,147.6525,147.7188,147.6525,147.662,3254.0
2018-08-30 10:40:00,155.88,155.89,155.81,155.83,2986.0,147.6999,147.7094,147.6336,147.6525,2986.0
2018-08-30 10:45:00,155.82,155.95,155.79,155.92,7756.0,147.643,147.7662,147.6146,147.7378,7756.0
2018-08-30 10:50:00,155.92,155.95,155.91,155.93,5123.0,147.7378,147.7662,147.7283,147.7473,5123.0
2018-08-30 10:55:00,155.96,155.96,155.81,155.82,1782.0,147.7757,147.7757,147.6336,147.643,1782.0
2018-08-30 11:00:00,155.92,155.94,155.89,155.9,1170.0,147.7378,147.7567,147.7094,147.7188,1170.0
2018-08-30 11:05:00,155.91,155.91,155.73,155.73,6971.0,147.7283,147.7283,147.5577,147.5577,6971.0
2018-08-30 11:10:00,155.8,155.8,155.68,155.7,8695.0,147.6241,147.6241,147.5104,147.5293,8695.0
2018-08-30 11:15:00,155.75,155.8,155.71,155.71,9048.0,147.5767,147.6241,147.5388,147.5388,9048.0
2018-08-30 11:20:00,155.7,155.71,155.59,155.59,7240.0,147.5293,147.5388,147.4251,147.4251,7240.0
2018-08-30 11:25:00,155.57,155.59,155.51,155.59,8126.0,147.4061,147.4251,147.3493,147.4251,8126.0
2018-08-30 11:30:00,155.58,155.65,155.56,155.58,5929.0,147.4156,147.4819,147.3967,147.4156,5929.0
2018-08-30 11:35:00,155.58,155.61,155.53,155.53,2501.0,147.4156,147.444,147.3682,147.3682,2501.0
2018-08-30 11:40:00,155.52,155.62,155.51,155.56,11589.0,147.3588,147.4535,147.3493,147.3967,11589.0
2018-08-30 11:45:00,155.59,155.65,155.58,155.64,5491.0,147.4251,147.4819,147.4156,147.4725,5491.0
2018-08-30 11:50:00,155.67,155.7,155.66,155.7,7657.0,147.5009,147.5293,147.4914,147.5293,7657.0
2018-08-30 11:55:00,155.7,155.7,155.62,155.63,1259.0,147.5293,147.5293,147.4535,147.463,1259.0
2018-08-30 12:00:00,155.62,155.73,155.62,155.7,4576.0,147.4535,147.5577,147.4535,147.5293,4576.0
2018-08-30 12:05:00,155.69,155.7,155.65,155.65,2570.0,147.5198,147.5293,147.4819,147.4819,2570.0
2018-08-30 12:10:00,155.64,155.73,155.62,155.72,17923.0,147.4725,147.5577,147.4535,147.5483,17923.0
2018-08-30 12:15:00,155.7,155.8,155.7,155.74,7272.0,147.5293,147.6241,147.5293,147.5672,7272.0
2018-08-30 12:20:00,155.75,155.81,155.74,155.8,2685.0,147.5767,147.6336,147.5672,147.6241,2685.0
2018-08-30 12:25:00,155.81,155.84,155.79,155.79,2696.0,147.6336,147.662,147.6146,147.6146,2696.0
2018-08-30 12:30:00,155.81,155.91,155.79,155.91,2720.0,147.6336,147.7283,147.6146,147.7283,2720.0
2018-08-30 12:35:00,155.92,155.93,155.87,155.89,2240.0,147.7378,147.7473,147.6904,147.7094,2240.0
2018-08-30 12:40:00,155.9,155.94,155.88,155.88,3538.0,147.7188,147.7567,147.6999,147.6999,3538.0
2018-08-30 12:45:00,155.88,155.89,155.85,155.89,9336.0,147.6999,147.7094,147.6715,147.7094,9336.0
2018-08-30 12:50:00,155.9,156.01,155.9,155.99,15997.0,147.7188,147.8231,147.7188,147.8041,15997.0
2018-08-30 12:55:00,155.99,156.02,155.98,156.02,2233.0,147.8041,147.8325,147.7946,147.8325,2233.0
2018-08-30 13:00:00,156.0,156.08,156.0,156.05,3388.0,147.8136,147.8894,147.8136,147.861,3388.0
2018-08-30 13:05:00,156.05,156.1,155.99,156.02,7105.0,147.861,147.9083,147.8041,147.8325,7105.0
2018-08-30 13:10:00,156.03,156.05,155.99,156.01,4062.0,147.842,147.861,147.8041,147.8231,4062.0
2018-08-30 13:15:00,155.99,156.09,155.98,156.09,2789.0,147.8041,147.8989,147.7946,147.8989,2789.0
2018-08-30 13:20:00,156.09,156.12,156.08,156.08,2514.0,147.8989,147.9273,147.8894,147.8894,2514.0
2018-08-30 13:25:00,156.07,156.1,156.04,156.1,2041.0,147.8799,147.9083,147.8515,147.9083,2041.0
2018-08-30 13:30:00,156.1,156.1,156.06,156.1,1147.0,147.9083,147.9083,147.8704,147.9083,1147.0
2018-08-30 13:35:00,156.1,156.1,156.05,156.1,2021.0,147.9083,147.9083,147.861,147.9083,2021.0
2018-08-30 13:40:00,156.09,156.09,156.0,156.05,2147.0,147.8989,147.8989,147.8136,147.861,2147.0
2018-08-30 13:45:00,156.06,156.08,156.03,156.05,3325.0,147.8704,147.8894,147.842,147.861,3325.0
2018-08-30 13:50:00,156.03,156.07,155.98,155.99,4958.0,147.842,147.8799,147.7946,147.8041,4958.0
2018-08-30 13:55:00,155.98,156.01,155.96,156.01,21670.0,147.7946,147.8231,147.7757,147.8231,21670.0
2018-08-30 14:00:00,156.03,156.05,155.99,156.05,3398.0,147.842,147.861,147.8041,147.861,3398.0
2018-08-30 14:05:00,156.08,156.08,155.91,155.91,8468.0,147.8894,147.8894,147.7283,147.7283,8468.0
2018-08-30 14:10:00,155.91,155.97,155.91,155.97,25997.0,147.7283,147.7852,147.7283,147.7852,25997.0
2018-08-30 14:15:00,155.96,155.97,155.48,155.49,31305.0,147.7757,147.7852,147.3209,147.3303,31305.0
2018-08-30 14:20:00,155.45,155.54,155.23,155.34,14505.0,147.2924,147.3777,147.084,147.1882,14505.0
2018-08-30 14:25:00,155.35,155.42,155.32,155.36,4363.0,147.1977,147.264,147.1693,147.2072,4363.0
2018-08-30 14:30:00,155.36,155.55,155.36,155.54,8200.0,147.2072,147.3872,147.2072,147.3777,8200.0
2018-08-30 14:35:00,155.53,155.65,155.5,155.62,14573.0,147.3682,147.4819,147.3398,147.4535,14573.0
2018-08-30 14:40:00,155.61,155.61,155.4,155.41,27678.0,147.444,147.444,147.2451,147.2545,27678.0
2018-08-30 14:45:00,155.39,155.58,155.38,155.5,6808.0,147.2356,147.4156,147.2261,147.3398,6808.0
2018-08-30 14:50:00,155.49,155.49,155.34,155.37,6945.0,147.3303,147.3303,147.1882,147.2166,6945.0
2018-08-30 14:55:00,155.37,155.38,155.22,155.24,13998.0,147.2166,147.2261,147.0745,147.0935,13998.0
2018-08-30 15:00:00,155.19,155.19,154.93,155.02,12309.0,147.0461,147.0461,146.7997,146.885,12309.0
2018-08-30 15:05:00,155.02,155.13,154.99,155.07,11449.0,146.885,146.9892,146.8566,146.9324,11449.0
2018-08-30 15:10:00,155.07,155.17,155.04,155.09,44090.0,146.9324,147.0271,146.904,146.9513,44090.0
2018-08-30 15:15:00,155.07,155.18,154.97,155.16,11929.0,146.9324,147.0366,146.8376,147.0177,11929.0
2018-08-30 15:20:00,155.17,155.25,155.09,155.22,17696.0,147.0271,147.1029,146.9513,147.0745,17696.0
2018-08-30 15:25:00,155.2,155.27,155.18,155.27,8727.0,147.0556,147.1219,147.0366,147.1219,8727.0
2018-08-30 15:30:00,155.28,155.34,155.28,155.3,19373.0,147.1314,147.1882,147.1314,147.1503,19373.0
2018-08-30 15:35:00,155.31,155.33,155.17,155.24,10608.0,147.1598,147.1787,147.0271,147.0935,10608.0
2018-08-30 15:40:00,155.24,155.27,155.15,155.17,17905.0,147.0935,147.1219,147.0082,147.0271,17905.0
2018-08-30 15:45:00,155.17,155.3,155.16,155.21,29606.0,147.0271,147.1503,147.0177,147.065,29606.0
2018-08-30 15:50:00,155.2,155.3,155.16,155.28,52284.0,147.0556,147.1503,147.0177,147.1314,52284.0
2018-08-30 15:55:00,155.29,155.37,155.26,155.32,55648.0,147.1408,147.2166,147.1124,147.1693,55648.0
2018-08-31 09:30:00,155.19,155.48,155.19,155.45,17583.0,147.0461,147.3209,147.0461,147.2924,17583.0
2018-08-31 09:35:00,155.46,155.59,155.44,155.58,5072.0,147.3019,147.4251,147.283,147.4156,5072.0
2018-08-31 09:40:00,155.56,155.62,155.51,155.52,11606.0,147.3967,147.4535,147.3493,147.3588,11606.0
2018-08-31 09:45:00,155.5,155.57,155.5,155.57,4476.0,147.3398,147.4061,147.3398,147.4061,4476.0
2018-08-31 09:50:00,155.58,155.62,155.57,155.58,4135.0,147.4156,147.4535,147.4061,147.4156,4135.0
2018-08-31 09:55:00,155.6,155.66,155.5,155.52,4082.0,147.4346,147.4914,147.3398,147.3588,4082.0
2018-08-31 10:00:00,155.51,155.64,155.51,155.63,4714.0,147.3493,147.4725,147.3493,147.463,4714.0
2018-08-31 10:05:00,155.65,155.78,155.64,155.76,3788.0,147.4819,147.6051,147.4725,147.5862,3788.0
2018-08-31 10:10:00,155.75,155.8,155.73,155.8,7019.0,147.5767,147.6241,147.5577,147.6241,7019.0
2018-08-31 10:15:00,155.84,155.89,155.79,155.79,4889.0,147.662,147.7094,147.6146,147.6146,4889.0
2018-08-31 10:20:00,155.78,155.81,155.75,155.8,6336.0,147.6051,147.6336,147.5767,147.6241,6336.0
2018-08-31 10:25:00,155.78,155.78,155.62,155.67,5815.0,147.6051,147.6051,147.4535,147.5009,5815.0
2018-08-31 10:30:00,155.68,155.72,155.61,155.61,10648.0,147.5104,147.5483,147.444,147.444,10648.0
2018-08-31 10:35:00,155.64,155.69,155.63,155.68,3529.0,147.4725,147.5198,147.463,147.5104,3529.0
2018-08-31 10:40:00,155.71,155.75,155.68,155.68,7375.0,147.5388,147.5767,147.5104,147.5104,7375.0
2018-08-31 10:45:00,155.69,155.71,155.59,155.65,6233.0,147.5198,147.5388,147.4251,147.4819,6233.0
2018-08-31 10:50:00,155.65,155.73,155.63,155.73,7808.0,147.4819,147.5577,147.463,147.5577,7808.0
2018-08-31 10:55:00,155.74,155.75,155.67,155.73,2767.0,147.5672,147.5767,147.5009,147.5577,2767.0
2018-08-31 11:00:00,155.74,155.86,155.73,155.83,3110.0,147.5672,147.6809,147.5577,147.6525,3110.0
2018-08-31 11:05:00,155.76,155.77,155.59,155.6,7584.0,147.5862,147.5957,147.4251,147.4346,7584.0
2018-08-31 11:10:00,155.58,155.66,155.57,155.66,10845.0,147.4156,147.4914,147.4061,147.4914,10845.0
2018-08-31 11:15:00,155.59,155.69,155.59,155.67,2263.0,147.4251,147.5198,147.4251,147.5009,2263.0
2018-08-31 11:20:00,155.65,155.65,155.55,155.61,6606.0,147.4819,147.4819,147.3872,147.444,6606.0
2018-08-31 11:25:00,155.58,155.59,155.5,155.5,6263.0,147.4156,147.4251,147.3398,147.3398,6263.0
2018-08-31 11:30:00,155.49,155.56,155.48,155.52,2940.0,147.3303,147.3967,147.3209,147.3588,2940.0
2018-08-31 11:35:00,155.46,155.58,155.43,155.58,1169.0,147.3019,147.4156,147.2735,147.4156,1169.0
2018-08-31 11:40:00,155.55,155.58,155.4,155.41,5032.0,147.3872,147.4156,147.2451,147.2545,5032.0
2018-08-31 11:45:00,155.41,155.41,155.29,155.29,3867.0,147.2545,147.2545,147.1408,147.1408,3867.0
2018-08-31 11:50:00,155.32,155.39,155.32,155.33,3036.0,147.1693,147.2356,147.1693,147.1787,3036.0
2018-08-31 11:55:00,155.36,155.38,155.29,155.3,2361.0,147.2072,147.2261,147.1408,147.1503,2361.0
2018-08-31 12:00:00,155.26,155.26,155.18,155.24,1324.0,147.1124,147.1124,147.0366,147.0935,1324.0
2018-08-31 12:05:00,155.21,155.25,155.14,155.25,4614.0,147.065,147.1029,146.9987,147.1029,4614.0
2018-08-31 12:10:00,155.24,155.27,155.22,155.27,1833.0,147.0935,147.1219,147.0745,147.1219,1833.0
2018-08-31 12:15:00,155.26,155.38,155.26,155.38,3549.0,147.1124,147.2261,147.1124,147.2261,3549.0
2018-08-31 12:20:00,155.39,155.39,155.28,155.28,2152.0,147.2356,147.2356,147.1314,147.1314,2152.0
2018-08-31 12:25:00,155.24,155.35,155.23,155.35,2515.0,147.0935,147.1977,147.084,147.1977,2515.0
2018-08-31 12:30:00,155.36,155.38,155.16,155.21,13598.0,147.2072,147.2261,147.0177,147.065,13598.0
2018-08-31 12:35:00,155.29,155.31,155.25,155.29,1953.0,147.1408,147.1598,147.1029,147.1408,1953.0
2018-08-31 12:40:00,155.34,155.37,155.31,155.34,756.0,147.1882,147.2166,147.1598,147.1882,756.0
2018-08-31 12:45:00,155.36,155.43,155.36,155.39,6334.0,147.2072,147.2735,147.2072,147.2356,6334.0
2018-08-31 12:50:00,155.39,155.42,155.37,155.41,5484.0,147.2356,147.264,147.2166,147.2545,5484.0
2018-08-31 12:55:00,155.36,155.4,155.33,155.4,22499.0,147.2072,147.2451,147.1787,147.2451,22499.0
2018-08-31 13:00:00,155.41,155.42,155.35,155.38,3066.0,147.2545,147.264,147.1977,147.2261,3066.0
2018-08-31 13:05:00,155.38,155.42,155.33,155.42,1499.0,147.2261,147.264,147.1787,147.264,1499.0
2018-08-31 13:10:00,155.41,155.41,155.36,155.4,792.0,147.2545,147.2545,147.2072,147.2451,792.0
2018-08-31 13:15:00,155.39,155.46,155.37,155.37,2273.0,147.2356,147.3019,147.2166,147.2166,2273.0
2018-08-31 13:20:00,155.36,155.44,155.36,155.44,3887.0,147.2072,147.283,147.2072,147.283,3887.0
2018-08-31 13:25:00,155.42,155.42,155.35,155.36,3139.0,147.264,147.264,147.1977,147.2072,3139.0
2018-08-31 13:30:00,155.35,155.41,155.24,155.41,7499.0,147.1977,147.2545,147.0935,147.2545,7499.0
2018-08-31 13:35:00,155.39,155.43,155.35,155.36,1500.0,147.2356,147.2735,147.1977,147.2072,1500.0
2018-08-31 13:40:00,155.31,155.33,155.29,155.33,4838.0,147.1598,147.1787,147.1408,147.1787,4838.0
2018-08-31 13:45:00,155.34,155.39,155.33,155.39,1627.0,147.1882,147.2356,147.1787,147.2356,1627.0
2018-08-31 13:50:00,155.39,155.39,155.34,155.34,912.0,147.2356,147.2356,147.1882,147.1882,912.0
2018-08-31 13:55:00,155.32,155.37,155.32,155.37,6426.0,147.1693,147.2166,147.1693,147.2166,6426.0
2018-08-31 14:00:00,155.39,155.4,155.25,155.26,15434.0,147.2356,147.2451,147.1029,147.1124,15434.0
2018-08-31 14:05:00,155.28,155.29,155.22,155.24,8319.0,147.1314,147.1408,147.0745,147.0935,8319.0
2018-08-31 14:10:00,155.18,155.19,155.16,155.19,2400.0,147.0366,147.0461,147.0177,147.0461,2400.0
2018-08-31 14:15:00,155.18,155.21,155.15,155.18,4045.0,147.0366,147.065,147.0082,147.0366,4045.0
2018-08-31 14:20:00,155.17,155.17,155.08,155.08,6078.0,147.0271,147.0271,146.9419,146.9419,6078.0
2018-08-31 14:25:00,155.07,155.18,155.07,155.17,9124.0,146.9324,147.0366,146.9324,147.0271,9124.0
2018-08-31 14:30:00,155.17,155.21,155.14,155.21,55624.0,147.0271,147.065,146.9987,147.065,55624.0
2018-08-31 14:35:00,155.2,155.25,155.2,155.25,727.0,147.0556,147.1029,147.0556,147.1029,727.0
2018-08-31 14:40:00,155.23,155.26,155.18,155.18,3259.0,147.084,147.1124,147.0366,147.0366,3259.0
2018-08-31 14:45:00,155.23,155.26,155.21,155.24,13770.0,147.084,147.1124,147.065,147.0935,13770.0
2018-08-31 14:50:00,155.25,155.32,155.23,155.26,6454.0,147.1029,147.1693,147.084,147.1124,6454.0
2018-08-31 14:55:00,155.27,155.28,155.23,155.23,7527.0,147.1219,147.1314,147.084,147.084,7527.0
2018-08-31 15:00:00,155.23,155.37,155.23,155.37,6247.0,147.084,147.2166,147.084,147.2166,6247.0
2018-08-31 15:05:00,155.37,155.42,155.34,155.36,6879.0,147.2166,147.264,147.1882,147.2072,6879.0
2018-08-31 15:10:00,155.36,155.39,155.33,155.38,5816.0,147.2072,147.2356,147.1787,147.2261,5816.0
2018-08-31 15:15:00,155.4,155.43,155.38,155.42,3855.0,147.2451,147.2735,147.2261,147.264,3855.0
2018-08-31 15:20:00,155.41,155.42,155.23,155.25,12594.0,147.2545,147.264,147.084,147.1029,12594.0
2018-08-31 15:25:00,155.29,155.29,155.15,155.18,9486.0,147.1408,147.1408,147.0082,147.0366,9486.0
2018-08-31 15:30:00,155.2,155.4,155.19,155.4,29913.0,147.0556,147.2451,147.0461,147.2451,29913.0
2018-08-31 15:35:00,155.4,155.5,155.4,155.47,86684.0,147.2451,147.3398,147.2451,147.3114,86684.0
2018-08-31 15:40:00,155.46,155.49,155.4,155.46,19046.0,147.3019,147.3303,147.2451,147.3019,19046.0
2018-08-31 15:45:00,155.47,155.54,155.42,155.43,26152.0,147.3114,147.3777,147.264,147.2735,26152.0
2018-08-31 15:50:00,155.45,155.58,155.45,155.55,16993.0,147.2924,147.4156,147.2924,147.3872,16993.0
2018-08-31 15:55:00,155.56,155.63,155.51,155.52,43070.0,147.3967,147.463,147.3493,147.3588,43070.0
2018-09-04 09:30:00,155.22,155.38,155.13,155.23,21995.0,147.0745,147.2261,146.9892,147.084,21995.0
2018-09-04 09:35:00,155.23,155.23,154.74,154.74,81505.0,147.084,147.084,146.6197,146.6197,81505.0
2018-09-04 09:40:00,154.75,154.77,154.53,154.61,16559.0,146.6292,146.6481,146.4207,146.4965,16559.0
2018-09-04 09:45:00,154.62,154.7,154.61,154.65,14686.0,146.506,146.5818,146.4965,146.5344,14686.0
2018-09-04 09:50:00,154.65,154.76,154.65,154.76,7549.0,146.5344,146.6387,146.5344,146.6387,7549.0
2018-09-04 09:55:00,154.78,154.9,154.78,154.83,8781.0,146.6576,146.7713,146.6576,146.705,8781.0
2018-09-04 10:00:00,154.85,155.09,154.85,155.06,26384.0,146.7239,146.9513,146.7239,146.9229,26384.0
2018-09-04 10:05:00,155.03,155.2,155.0,155.17,40367.0,146.8945,147.0556,146.8661,147.0271,40367.0
2018-09-04 10:10:00,155.19,155.2,155.09,155.14,10260.0,147.0461,147.0556,146.9513,146.9987,10260.0
2018-09-04 10:15:00,155.13,155.24,155.11,155.14,3689.0,146.9892,147.0935,146.9703,146.9987,3689.0
2018-09-04 10:20:00,155.22,155.3,155.2,155.21,13590.0,147.0745,147.1503,147.0556,147.065,13590.0
2018-09-04 10:25:00,155.2,155.2,155.04,155.07,21435.0,147.0556,147.0556,146.904,146.9324,21435.0
2018-09-04 10:30:00,155.09,155.18,155.03,155.16,13087.0,146.9513,147.0366,146.8945,147.0177,13087.0
2018-09-04 10:35:00,155.16,155.16,155.03,155.12,20504.0,147.0177,147.0177,146.8945,146.9798,20504.0
2018-09-04 10:40:00,155.16,155.24,155.15,155.2,7168.0,147.0177,147.0935,147.0082,147.0556,7168.0
2018-09-04 10:45:00,155.1,155.48,155.1,155.47,12008.0,146.9608,147.3209,146.9608,147.3114,12008.0
2018-09-04 10:50:00,155.46,155.51,155.43,155.51,9211.0,147.3019,147.3493,147.2735,147.3493,9211.0
2018-09-04 10:55:00,155.53,155.55,155.52,155.54,8238.0,147.3682,147.3872,147.3588,147.3777,8238.0
2018-09-04 11:00:00,155.43,155.51,155.4,155.49,6441.0,147.2735,147.3493,147.2451,147.3303,6441.0
2018-09-04 11:05:00,155.42,155.44,155.35,155.42,8478.0,147.264,147.283,147.1977,147.264,8478.0
2018-09-04 11:10:00,155.44,155.48,155.35,155.37,7533.0,147.283,147.3209,147.1977,147.2166,7533.0
2018-09-04 11:15:00,155.41,155.47,155.32,155.47,18216.0,147.2545,147.3114,147.1693,147.3114,18216.0
2018-09-04 11:20:00,155.45,155.53,155.41,155.43,225804.0,147.2924,147.3682,147.2545,147.2735,225804.0
2018-09-04 11:25:00,155.42,155.49,155.32,155.36,53251.0,147.264,147.3303,147.1693,147.2072,53251.0
2018-09-04 11:30:00,155.36,155.45,155.36,155.4,278723.0,147.2072,147.2924,147.2072,147.2451,278723.0
2018-09-04 11:35:00,155.41,155.5,155.4,155.48,35467.0,147.2545,147.3398,147.2451,147.3209,35467.0
2018-09-04 11:40:00,155.46,155.46,155.18,155.19,25890.0,147.3019,147.3019,147.0366,147.0461,25890.0
2018-09-04 11:45:00,155.19,155.26,155.17,155.18,10681.0,147.0461,147.1124,147.0271,147.0366,10681.0
2018-09-04 11:50:00,155.18,155.19,155.02,155.04,13273.0,147.0366,147.0461,146.885,146.904,13273.0
2018-09-04 11:55:00,155.05,155.05,154.96,154.96,17979.0,146.9134,146.9134,146.8282,146.8282,17979.0
2018-09-04 12:00:00,155.02,155.02,154.95,154.95,7051.0,146.885,146.885,146.8187,146.8187,7051.0
2018-09-04 12:05:00,154.94,154.95,154.89,154.93,9184.0,146.8092,146.8187,146.7618,146.7997,9184.0
2018-09-04 12:10:00,154.91,154.99,154.86,154.95,19708.0,146.7808,146.8566,146.7334,146.8187,19708.0
2018-09-04 12:15:00,154.95,155.09,154.94,155.06,17905.0,146.8187,146.9513,146.8092,146.9229,17905.0
2018-09-04 12:20:00,155.05,155.05,154.7,154.71,12884.0,146.9134,146.9134,146.5818,146.5913,12884.0
2018-09-04 12:25:00,154.72,154.87,154.72,154.87,8358.0,146.6008,146.7429,146.6008,146.7429,8358.0
2018-09-04 12:30:00,154.91,154.95,154.84,154.91,4984.0,146.7808,146.8187,146.7145,146.7808,4984.0
2018-09-04 12:35:00,154.89,154.98,154.87,154.95,8244.0,146.7618,146.8471,146.7429,146.8187,8244.0
2018-09-04 12:40:00,154.92,155.03,154.91,154.97,7399.0,146.7903,146.8945,146.7808,146.8376,7399.0
2018-09-04 12:45:00,154.95,155.03,154.94,155.03,10964.0,146.8187,146.8945,146.8092,146.8945,10964.0
2018-09-04 12:50:00,154.96,155.05,154.96,155.05,1934.0,146.8282,146.9134,146.8282,146.9134,1934.0
2018-09-04 12:55:00,155.06,155.09,155.05,155.09,22775.0,146.9229,146.9513,146.9134,146.9513,22775.0
2018-09-04 13:00:00,155.11,155.21,155.07,155.15,27717.0,146.9703,147.065,146.9324,147.0082,27717.0
2018-09-04 13:05:00,155.17,155.18,155.12,155.14,6571.0,147.0271,147.0366,146.9798,146.9987,6571.0
2018-09-04 13:10:00,155.18,155.22,155.15,155.22,1888.0,147.0366,147.0745,147.0082,147.0745,1888.0
2018-09-04 13:15:00,155.21,155.24,155.15,155.15,6467.0,147.065,147.0935,147.0082,147.0082,6467.0
2018-09-04 13:20:00,155.14,155.19,155.13,155.16,4920.0,146.9987,147.0461,146.9892,147.0177,4920.0
2018-09-04 13:25:00,155.2,155.24,155.11,155.18,3933.0,147.0556,147.0935,146.9703,147.0366,3933.0
2018-09-04 13:30:00,155.18,155.24,155.18,155.22,4612.0,147.0366,147.0935,147.0366,147.0745,4612.0
2018-09-04 13:35:00,155.19,155.22,155.11,155.11,9360.0,147.0461,147.0745,146.9703,146.9703,9360.0
2018-09-04 13:40:00,155.1,155.22,155.01,155.02,14345.0,146.9608,147.0745,146.8755,146.885,14345.0
2018-09-04 13:45:00,155.02,155.22,155.02,155.19,6126.0,146.885,147.0745,146.885,147.0461,6126.0
2018-09-04 13:50:00,155.21,155.3,155.21,155.24,3130.0,147.065,147.1503,147.065,147.0935,3130.0
2018-09-04 13:55:00,155.28,155.29,155.23,155.26,2475.0,147.1314,147.1408,147.084,147.1124,2475.0
2018-09-04 14:00:00,155.25,155.3,155.23,155.24,46216.0,147.1029,147.1503,147.084,147.0935,46216.0
2018-09-04 14:05:00,155.26,155.32,155.25,155.25,10725.0,147.1124,147.1693,147.1029,147.1029,10725.0
2018-09-04 14:10:00,155.25,155.27,155.2,155.21,4299.0,147.1029,147.1219,147.0556,147.065,4299.0
2018-09-04 14:15:00,155.22,155.32,155.21,155.28,10161.0,147.0745,147.1693,147.065,147.1314,10161.0
2018-09-04 14:20:00,155.27,155.41,155.25,155.4,8986.0,147.1219,147.2545,147.1029,147.2451,8986.0
2018-09-04 14:25:00,155.41,155.42,155.39,155.42,3570.0,147.2545,147.264,147.2356,147.264,3570.0
2018-09-04 14:30:00,155.36,155.45,155.35,155.42,3812.0,147.2072,147.2924,147.1977,147.264,3812.0
2018-09-04 14:35:00,155.46,155.49,155.42,155.45,4541.0,147.3019,147.3303,147.264,147.2924,4541.0
2018-09-04 14:40:00,155.47,155.49,155.44,155.49,6144.0,147.3114,147.3303,147.283,147.3303,6144.0
2018-09-04 14:45:00,155.51,155.51,155.37,155.39,15004.0,147.3493,147.3493,147.2166,147.2356,15004.0
2018-09-04 14:50:00,155.39,155.46,155.39,155.43,13507.0,147.2356,147.3019,147.2356,147.2735,13507.0
2018-09-04 14:55:00,155.43,155.54,155.42,155.49,45142.0,147.2735,147.3777,147.264,147.3303,45142.0
2018-09-04 15:00:00,155.5,155.52,155.42,155.46,9996.0,147.3398,147.3588,147.264,147.3019,9996.0
2018-09-04 15:05:00,155.46,155.56,155.46,155.51,5567.0,147.3019,147.3967,147.3019,147.3493,5567.0
2018-09-04 15:10:00,155.53,155.54,155.43,155.47,17932.0,147.3682,147.3777,147.2735,147.3114,17932.0
2018-09-04 15:15:00,155.47,155.47,155.42,155.43,5598.0,147.3114,147.3114,147.264,147.2735,5598.0
2018-09-04 15:20:00,155.42,155.48,155.4,155.43,9352.0,147.264,147.3209,147.2451,147.2735,9352.0
2018-09-04 15:25:00,155.42,155.47,155.4,155.43,6325.0,147.264,147.3114,147.2451,147.2735,6325.0
2018-09-04 15:30:00,155.44,155.47,155.39,155.44,11020.0,147.283,147.3114,147.2356,147.283,11020.0
2018-09-04 15:35:00,155.44,155.46,155.39,155.44,15745.0,147.283,147.3019,147.2356,147.283,15745.0
2018-09-04 15:40:00,155.42,155.43,155.36,155.39,16665.0,147.264,147.2735,147.2072,147.2356,16665.0
2018-09-04 15:45:00,155.36,155.42,155.31,155.35,42138.0,147.2072,147.264,147.1598,147.1977,42138.0
2018-09-04 15:50:00,155.37,155.38,155.23,155.29,35876.0,147.2166,147.2261,147.084,147.1408,35876.0
2018-09-04 15:55:00,155.3,155.53,155.28,155.49,79283.0,147.1503,147.3682,147.1314,147.3303,79283.0
2018-09-05 09:30:00,155.16,155.22,155.0,155.0,22883.0,147.0177,147.0745,146.8661,146.8661,22883.0
2018-09-05 09:35:00,155.0,155.07,154.98,155.02,7512.0,146.8661,146.9324,146.8471,146.885,7512.0
2018-09-05 09:40:00,155.03,155.05,154.9,155.03,5485.0,146.8945,146.9134,146.7713,146.8945,5485.0
2018-09-05 09:45:00,155.02,155.11,155.02,155.07,12336.0,146.885,146.9703,146.885,146.9324,12336.0
2018-09-05 09:50:00,155.07,155.09,154.66,154.72,8400.0,146.9324,146.9513,146.5439,146.6008,8400.0
2018-09-05 09:55:00,154.71,154.73,154.34,154.36,10214.0,146.5913,146.6102,146.2407,146.2596,10214.0
2018-09-05 10:00:00,154.34,154.47,154.11,154.31,59927.0,146.2407,146.3639,146.0228,146.2123,59927.0
2018-09-05 10:05:00,154.33,154.38,154.19,154.35,7369.0,146.2312,146.2786,146.0986,146.2502,7369.0
2018-09-05 10:10:00,154.35,154.35,154.04,154.05,24138.0,146.2502,146.2502,145.9564,145.9659,24138.0
2018-09-05 10:15:00,154.07,154.16,153.98,153.98,12329.0,145.9849,146.0701,145.8996,145.8996,12329.0
2018-09-05 10:20:00,153.93,153.93,153.51,153.52,20432.0,145.8522,145.8522,145.4542,145.4637,20432.0
2018-09-05 10:25:00,153.53,153.86,153.53,153.86,16050.0,145.4732,145.7859,145.4732,145.7859,16050.0
2018-09-05 10:30:00,153.84,153.84,153.46,153.51,25801.0,145.7669,145.7669,145.4069,145.4542,25801.0
2018-09-05 10:35:00,153.48,153.58,153.4,153.49,8235.0,145.4258,145.5206,145.35,145.4353,8235.0
2018-09-05 10:40:00,153.46,153.66,153.37,153.66,2576.0,145.4069,145.5964,145.3216,145.5964,2576.0
2018-09-05 10:45:00,153.65,153.95,153.64,153.89,6006.0,145.5869,145.8712,145.5774,145.8143,6006.0
2018-09-05 10:50:00,153.85,153.94,153.82,153.87,22695.0,145.7764,145.8617,145.748,145.7954,22695.0
2018-09-05 10:55:00,153.87,154.07,153.87,153.96,2916.0,145.7954,145.9849,145.7954,145.8806,2916.0
2018-09-05 11:00:00,153.94,153.97,153.76,153.77,11520.0,145.8617,145.8901,145.6911,145.7006,11520.0
2018-09-05 11:05:00,153.79,153.86,153.73,153.78,6156.0,145.7196,145.7859,145.6627,145.7101,6156.0
2018-09-05 11:10:00,153.74,153.79,153.63,153.63,11104.0,145.6722,145.7196,145.568,145.568,11104.0
2018-09-05 11:15:00,153.62,153.75,153.57,153.73,6482.0,145.5585,145.6817,145.5111,145.6627,6482.0
2018-09-05 11:20:00,153.74,153.91,153.74,153.82,8295.0,145.6722,145.8333,145.6722,145.748,8295.0
2018-09-05 11:25:00,153.79,153.8,153.59,153.63,13851.0,145.7196,145.729,145.5301,145.568,13851.0
2018-09-05 11:30:00,153.62,153.75,153.56,153.64,7268.0,145.5585,145.6817,145.5016,145.5774,7268.0
2018-09-05 11:35:00,153.65,153.79,153.56,153.78,5161.0,145.5869,145.7196,145.5016,145.7101,5161.0
2018-09-05 11:40:00,153.8,153.83,153.71,153.73,5574.0,145.729,145.7575,145.6438,145.6627,5574.0
2018-09-05 11:45:00,153.75,153.85,153.75,153.84,2786.0,145.6817,145.7764,145.6817,145.7669,2786.0
2018-09-05 11:50:00,153.87,154.02,153.87,154.02,9374.0,145.7954,145.9375,145.7954,145.9375,9374.0
2018-09-05 11:55:00,154.0,154.01,153.9,153.95,5030.0,145.9185,145.928,145.8238,145.8712,5030.0
2018-09-05 12:00:00,153.94,154.17,153.94,154.15,20475.0,145.8617,146.0796,145.8617,146.0607,20475.0
2018-09-05 12:05:00,154.16,154.21,154.12,154.21,8582.0,146.0701,146.1175,146.0322,146.1175,8582.0
2018-09-05 12:10:00,154.22,154.22,154.08,154.11,11676.0,146.127,146.127,145.9943,146.0228,11676.0
2018-09-05 12:15:00,154.11,154.23,154.11,154.23,5387.0,146.0228,146.1365,146.0228,146.1365,5387.0
2018-09-05 12:20:00,154.26,154.27,154.2,154.21,5366.0,146.1649,146.1744,146.108,146.1175,5366.0
2018-09-05 12:25:00,154.23,154.24,154.11,154.22,5033.0,146.1365,146.1459,146.0228,146.127,5033.0
2018-09-05 12:30:00,154.23,154.43,154.22,154.43,12904.0,146.1365,146.326,146.127,146.326,12904.0
2018-09-05 12:35:00,154.43,154.43,154.38,154.4,4325.0,146.326,146.326,146.2786,146.2975,4325.0
2018-09-05 12:40:00,154.4,154.4,154.33,154.33,2601.0,146.2975,146.2975,146.2312,146.2312,2601.0
2018-09-05 12:45:00,154.3,154.37,154.28,154.36,2139.0,146.2028,146.2691,146.1838,146.2596,2139.0
2018-09-05 12:50:00,154.37,154.37,154.19,154.29,3062.0,146.2691,146.2691,146.0986,146.1933,3062.0
2018-09-05 12:55:00,154.22,154.25,154.07,154.07,33123.0,146.127,146.1554,145.9849,145.9849,33123.0
2018-09-05 13:00:00,154.07,154.13,154.07,154.11,3973.0,145.9849,146.0417,145.9849,146.0228,3973.0
2018-09-05 13:05:00,154.1,154.23,154.09,154.19,5638.0,146.0133,146.1365,146.0038,146.0986,5638.0
2018-09-05 13:10:00,154.16,154.34,154.15,154.28,7843.0,146.0701,146.2407,146.0607,146.1838,7843.0
2018-09-05 13:15:00,154.29,154.41,154.29,154.34,8601.0,146.1933,146.307,146.1933,146.2407,8601.0
2018-09-05 13:20:00,154.41,154.44,154.34,154.36,12289.0,146.307,146.3354,146.2407,146.2596,12289.0
2018-09-05 13:25:00,154.37,154.38,154.29,154.36,5476.0,146.2691,146.2786,146.1933,146.2596,5476.0
2018-09-05 13:30:00,154.36,154.46,154.35,154.46,2587.0,146.2596,146.3544,146.2502,146.3544,2587.0
2018-09-05 13:35:00,154.46,154.46,154.36,154.37,4081.0,146.3544,146.3544,146.2596,146.2691,4081.0
2018-09-05 13:40:00,154.37,154.38,154.31,154.36,2160.0,146.2691,146.2786,146.2123,146.2596,2160.0
2018-09-05 13:45:00,154.36,154.37,154.25,154.26,8141.0,146.2596,146.2691,146.1554,146.1649,8141.0
2018-09-05 13:50:00,154.27,154.32,154.25,154.28,3695.0,146.1744,146.2217,146.1554,146.1838,3695.0
2018-09-05 13:55:00,154.29,154.29,154.19,154.26,5488.0,146.1933,146.1933,146.0986,146.1649,5488.0
2018-09-05 14:00:00,154.29,154.34,154.24,154.24,5446.0,146.1933,146.2407,146.1459,146.1459,5446.0
2018-09-05 14:05:00,154.22,154.23,154.09,154.17,260934.0,146.127,146.1365,146.0038,146.0796,260934.0
2018-09-05 14:10:00,154.17,154.17,154.08,154.11,3518.0,146.0796,146.0796,145.9943,146.0228,3518.0
2018-09-05 14:15:00,154.1,154.26,154.1,154.25,7154.0,146.0133,146.1649,146.0133,146.1554,7154.0
2018-09-05 14:20:00,154.26,154.28,154.17,154.26,10864.0,146.1649,146.1838,146.0796,146.1649,10864.0
2018-09-05 14:25:00,154.22,154.23,154.14,154.15,3300.0,146.127,146.1365,146.0512,146.0607,3300.0
2018-09-05 14:30:00,154.18,154.21,154.14,154.19,53777.0,146.0891,146.1175,146.0512,146.0986,53777.0
2018-09-05 14:35:00,154.18,154.29,154.14,154.27,15639.0,146.0891,146.1933,146.0512,146.1744,15639.0
2018-09-05 14:40:00,154.23,154.28,154.2,154.24,2958.0,146.1365,146.1838,146.108,146.1459,2958.0
2018-09-05 14:45:00,154.24,154.24,154.15,154.16,25753.0,146.1459,146.1459,146.0607,146.0701,25753.0
2018-09-05 14:50:00,154.1,154.1,153.97,153.99,9743.0,146.0133,146.0133,145.8901,145.9091,9743.0
2018-09-05 14:55:00,153.99,154.08,153.99,154.04,15889.0,145.9091,145.9943,145.9091,145.9564,15889.0
2018-09-05 15:00:00,154.05,154.11,153.99,154.09,14110.0,145.9659,146.0228,145.9091,146.0038,14110.0
2018-09-05 15:05:00,154.07,154.07,153.93,153.97,14006.0,145.9849,145.9849,145.8522,145.8901,14006.0
2018-09-05 15:10:00,153.94,154.03,153.89,154.01,28357.0,145.8617,145.947,145.8143,145.928,28357.0
2018-09-05 15:15:00,154.03,154.16,154.03,154.08,23608.0,145.947,146.0701,145.947,145.9943,23608.0
2018-09-05 15:20:00,154.08,154.13,153.99,154.01,32954.0,145.9943,146.0417,145.9091,145.928,32954.0
2018-09-05 15:25:00,154.03,154.03,153.93,153.99,17833.0,145.947,145.947,145.8522,145.9091,17833.0
2018-09-05 15:30:00,153.99,154.05,153.98,154.05,22738.0,145.9091,145.9659,145.8996,145.9659,22738.0
2018-09-05 15:35:00,154.05,154.06,153.96,154.01,14253.0,145.9659,145.9754,145.8806,145.928,14253.0
2018-09-05 15:40:00,153.99,154.04,153.9,153.91,24631.0,145.9091,145.9564,145.8238,145.8333,24631.0
2018-09-05 15:45:00,153.88,153.92,153.8,153.8,40901.0,145.8048,145.8427,145.729,145.729,40901.0
2018-09-05 15:50:00,153.78,153.88,153.71,153.85,44469.0,145.7101,145.8048,145.6438,145.7764,44469.0
2018-09-05 15:55:00,153.86,154.03,153.86,154.0,52623.0,145.7859,145.947,145.7859,145.9185,52623.0
2018-09-06 09:30:00,154.04,154.21,153.99,154.08,28397.0,145.9564,146.1175,145.9091,145.9943,28397.0
2018-09-06 09:35:00,154.1,154.15,153.75,153.78,22071.0,146.0133,146.0607,145.6817,145.7101,22071.0
2018-09-06 09:40:00,153.76,153.84,153.54,153.77,23634.0,145.6911,145.7669,145.4827,145.7006,23634.0
2018-09-06 09:45:00,153.8,154.16,153.78,154.12,11377.0,145.729,146.0701,145.7101,146.0322,11377.0
2018-09-06 09:50:00,154.07,154.11,153.96,153.99,6952.0,145.9849,146.0228,145.8806,145.9091,6952.0
2018-09-06 09:55:00,154.01,154.22,153.96,154.18,7939.0,145.928,146.127,145.8806,146.0891,7939.0
2018-09-06 10:00:00,154.21,154.22,153.99,154.01,6372.0,146.1175,146.127,145.9091,145.928,6372.0
2018-09-06 10:05:00,153.98,153.98,153.68,153.76,12385.0,145.8996,145.8996,145.6153,145.6911,12385.0
2018-09-06 10:10:00,153.72,153.72,153.3,153.43,20076.0,145.6532,145.6532,145.2553,145.3784,20076.0
2018-09-06 10:15:00,153.41,153.47,153.34,153.41,10075.0,145.3595,145.4163,145.2932,145.3595,10075.0
2018-09-06 10:20:00,153.41,153.51,153.26,153.43,20097.0,145.3595,145.4542,145.2174,145.3784,20097.0
2018-09-06 10:25:00,153.39,153.64,153.34,153.64,19808.0,145.3405,145.5774,145.2932,145.5774,19808.0
2018-09-06 10:30:00,153.61,153.61,153.37,153.37,5355.0,145.549,145.549,145.3216,145.3216,5355.0
2018-09-06 10:35:00,153.32,153.33,153.2,153.33,6658.0,145.2742,145.2837,145.1605,145.2837,6658.0
2018-09-06 10:40:00,153.3,153.38,153.14,153.27,7492.0,145.2553,145.3311,145.1037,145.2268,7492.0
2018-09-06 10:45:00,153.24,153.29,152.87,152.89,24969.0,145.1984,145.2458,144.8478,144.8668,24969.0
2018-09-06 10:50:00,152.89,152.93,152.8,152.91,7677.0,144.8668,144.9047,144.7815,144.8857,7677.0
2018-09-06 10:55:00,152.84,153.16,152.81,153.06,20612.0,144.8194,145.1226,144.791,145.0279,20612.0
2018-09-06 11:00:00,153.07,153.11,152.76,152.79,5038.0,145.0373,145.0752,144.7436,144.772,5038.0
2018-09-06 11:05:00,152.75,152.78,152.55,152.68,12855.0,144.7341,144.7626,144.5446,144.6678,12855.0
2018-09-06 11:10:00,152.67,152.83,152.65,152.74,12371.0,144.6583,144.8099,144.6394,144.7247,12371.0
2018-09-06 11:15:00,152.7,152.83,152.68,152.75,4031.0,144.6868,144.8099,144.6678,144.7341,4031.0
2018-09-06 11:20:00,152.77,152.94,152.65,152.94,3966.0,144.7531,144.9142,144.6394,144.9142,3966.0
2018-09-06 11:25:00,152.92,153.05,152.88,152.98,4894.0,144.8952,145.0184,144.8573,144.9521,4894.0
2018-09-06 11:30:00,153.0,153.09,152.92,153.06,10359.0,144.971,145.0563,144.8952,145.0279,10359.0
2018-09-06 11:35:00,153.08,153.11,152.95,153.05,23819.0,145.0468,145.0752,144.9236,145.0184,23819.0
2018-09-06 11:40:00,153.05,153.15,152.92,152.93,4765.0,145.0184,145.1131,144.8952,144.9047,4765.0
2018-09-06 11:45:00,152.93,153.14,152.93,153.14,12968.0,144.9047,145.1037,144.9047,145.1037,12968.0
2018-09-06 11:50:00,153.15,153.22,153.12,153.18,9479.0,145.1131,145.1795,145.0847,145.1416,9479.0
2018-09-06 11:55:00,153.17,153.26,153.03,153.21,36139.0,145.1321,145.2174,144.9994,145.17,36139.0
2018-09-06 12:00:00,153.22,153.22,153.1,153.15,14258.0,145.1795,145.1795,145.0658,145.1131,14258.0
2018-09-06 12:05:00,153.13,153.27,153.13,153.27,4425.0,145.0942,145.2268,145.0942,145.2268,4425.0
2018-09-06 12:10:00,153.19,153.21,153.11,153.11,12976.0,145.151,145.17,145.0752,145.0752,12976.0
2018-09-06 12:15:00,153.12,153.19,153.08,153.12,7006.0,145.0847,145.151,145.0468,145.0847,7006.0
2018-09-06 12:20:00,153.12,153.17,153.01,153.09,14188.0,145.0847,145.1321,144.9805,145.0563,14188.0
2018-09-06 12:25:00,153.07,153.1,153.05,153.06,3741.0,145.0373,145.0658,145.0184,145.0279,3741.0
2018-09-06 12:30:00,153.06,153.13,152.93,152.94,12625.0,145.0279,145.0942,144.9047,144.9142,12625.0
2018-09-06 12:35:00,152.93,152.99,152.85,152.89,9081.0,144.9047,144.9615,144.8289,144.8668,9081.0
2018-09-06 12:40:00,152.85,152.99,152.85,152.99,6448.0,144.8289,144.9615,144.8289,144.9615,6448.0
2018-09-06 12:45:00,153.01,153.07,152.95,152.95,16409.0,144.9805,145.0373,144.9236,144.9236,16409.0
2018-09-06 12:50:00,152.95,152.98,152.92,152.93,14557.0,144.9236,144.9521,144.8952,144.9047,14557.0
2018-09-06 12:55:00,152.94,152.96,152.84,152.84,13732.0,144.9142,144.9331,144.8194,144.8194,13732.0
2018-09-06 13:00:00,152.81,152.81,152.63,152.67,11395.0,144.791,144.791,144.6204,144.6583,11395.0
2018-09-06 13:05:00,152.66,152.83,152.66,152.77,12178.0,144.6489,144.8099,144.6489,144.7531,12178.0
2018-09-06 13:10:00,152.74,152.94,152.7,152.93,28781.0,144.7247,144.9142,144.6868,144.9047,28781.0
2018-09-06 13:15:00,152.91,153.11,152.91,153.11,5851.0,144.8857,145.0752,144.8857,145.0752,5851.0
2018-09-06 13:20:00,153.09,153.15,153.07,153.12,5489.0,145.0563,145.1131,145.0373,145.0847,5489.0
2018-09-06 13:25:00,153.12,153.17,153.05,153.05,11637.0,145.0847,145.1321,145.0184,145.0184,11637.0
2018-09-06 13:30:00,153.06,153.11,153.0,153.05,17577.0,145.0279,145.0752,144.971,145.0184,17577.0
2018-09-06 13:35:00,153.06,153.18,153.03,153.07,5940.0,145.0279,145.1416,144.9994,145.0373,5940.0
2018-09-06 13:40:00,153.08,153.29,153.05,153.24,10638.0,145.0468,145.2458,145.0184,145.1984,10638.0
2018-09-06 13:45:00,153.25,153.29,153.16,153.17,10226.0,145.2079,145.2458,145.1226,145.1321,10226.0
2018-09-06 13:50:00,153.16,153.18,153.11,153.14,5653.0,145.1226,145.1416,145.0752,145.1037,5653.0
2018-09-06 13:55:00,153.14,153.16,153.05,153.09,22323.0,145.1037,145.1226,145.0184,145.0563,22323.0
2018-09-06 14:00:00,153.11,153.25,153.09,153.11,17961.0,145.0752,145.2079,145.0563,145.0752,17961.0
2018-09-06 14:05:00,153.11,153.25,153.04,153.21,17411.0,145.0752,145.2079,145.0089,145.17,17411.0
2018-09-06 14:10:00,153.22,153.31,153.17,153.29,20994.0,145.1795,145.2647,145.1321,145.2458,20994.0
2018-09-06 14:15:00,153.27,153.29,153.18,153.25,4521.0,145.2268,145.2458,145.1416,145.2079,4521.0
2018-09-06 14:20:00,153.24,153.24,153.06,153.11,30940.0,145.1984,145.1984,145.0279,145.0752,30940.0
2018-09-06 14:25:00,153.11,153.17,153.05,153.1,23060.0,145.0752,145.1321,145.0184,145.0658,23060.0
2018-09-06 14:30:00,153.12,153.27,153.12,153.27,23722.0,145.0847,145.2268,145.0847,145.2268,23722.0
2018-09-06 14:35:00,153.32,153.33,153.24,153.28,5523.0,145.2742,145.2837,145.1984,145.2363,5523.0
2018-09-06 14:40:00,153.26,153.29,153.2,153.27,7451.0,145.2174,145.2458,145.1605,145.2268,7451.0
2018-09-06 14:45:00,153.27,153.39,153.27,153.32,5771.0,145.2268,145.3405,145.2268,145.2742,5771.0
2018-09-06 14:50:00,153.29,153.31,153.25,153.28,8220.0,145.2458,145.2647,145.2079,145.2363,8220.0
2018-09-06 14:55:00,153.28,153.32,153.26,153.26,6945.0,145.2363,145.2742,145.2174,145.2174,6945.0
2018-09-06 15:00:00,153.26,153.49,153.25,153.45,16210.0,145.2174,145.4353,145.2079,145.3974,16210.0
2018-09-06 15:05:00,153.47,153.63,153.47,153.57,10910.0,145.4163,145.568,145.4163,145.5111,10910.0
2018-09-06 15:10:00,153.59,153.69,153.56,153.68,8638.0,145.5301,145.6248,145.5016,145.6153,8638.0
2018-09-06 15:15:00,153.67,153.67,153.49,153.5,14778.0,145.6059,145.6059,145.4353,145.4448,14778.0
2018-09-06 15:20:00,153.51,153.57,153.5,153.54,36188.0,145.4542,145.5111,145.4448,145.4827,36188.0
2018-09-06 15:25:00,153.53,153.66,153.53,153.66,11119.0,145.4732,145.5964,145.4732,145.5964,11119.0
2018-09-06 15:30:00,153.66,153.69,153.56,153.59,14067.0,145.5964,145.6248,145.5016,145.5301,14067.0
2018-09-06 15:35:00,153.58,153.66,153.55,153.58,16880.0,145.5206,145.5964,145.4921,145.5206,16880.0
2018-09-06 15:40:00,153.6,153.63,153.46,153.48,6706.0,145.5395,145.568,145.4069,145.4258,6706.0
2018-09-06 15:45:00,153.46,153.57,153.45,153.52,18992.0,145.4069,145.5111,145.3974,145.4637,18992.0
2018-09-06 15:50:00,153.52,153.55,153.45,153.49,28217.0,145.4637,145.4921,145.3974,145.4353,28217.0
2018-09-06 15:55:00,153.51,153.56,153.43,153.49,47985.0,145.4542,145.5016,145.3784,145.4353,47985.0
2018-09-07 09:30:00,152.9,152.9,152.54,152.75,30006.0,144.8763,144.8763,144.5352,144.7341,30006.0
2018-09-07 09:35:00,152.84,152.84,152.68,152.81,5582.0,144.8194,144.8194,144.6678,144.791,5582.0
2018-09-07 09:40:00,152.97,153.09,152.89,153.0,18519.0,144.9426,145.0563,144.8668,144.971,18519.0
2018-09-07 09:45:00,152.99,153.21,152.99,153.11,7879.0,144.9615,145.17,144.9615,145.0752,7879.0
2018-09-07 09:50:00,153.2,153.61,153.2,153.61,6627.0,145.1605,145.549,145.1605,145.549,6627.0
2018-09-07 09:55:00,153.65,153.72,153.5,153.61,41300.0,145.5869,145.6532,145.4448,145.549,41300.0
2018-09-07 10:00:00,153.51,153.71,153.51,153.71,5868.0,145.4542,145.6438,145.4542,145.6438,5868.0
2018-09-07 10:05:00,153.72,153.72,153.55,153.65,12976.0,145.6532,145.6532,145.4921,145.5869,12976.0
2018-09-07 10:10:00,153.61,153.83,153.6,153.77,10460.0,145.549,145.7575,145.5395,145.7006,10460.0
2018-09-07 10:15:00,153.76,153.77,153.68,153.72,3641.0,145.6911,145.7006,145.6153,145.6532,3641.0
2018-09-07 10:20:00,153.73,153.9,153.71,153.89,13096.0,145.6627,145.8238,145.6438,145.8143,13096.0
2018-09-07 10:25:00,153.91,153.94,153.72,153.76,12290.0,145.8333,145.8617,145.6532,145.6911,12290.0
2018-09-07 10:30:00,153.77,153.85,153.73,153.84,3077.0,145.7006,145.7764,145.6627,145.7669,3077.0
2018-09-07 10:35:00,153.86,153.86,153.69,153.77,6023.0,145.7859,145.7859,145.6248,145.7006,6023.0
2018-09-07 10:40:00,153.78,153.83,153.71,153.76,2439.0,145.7101,145.7575,145.6438,145.6911,2439.0
2018-09-07 10:45:00,153.86,154.05,153.86,154.0,17222.0,145.7859,145.9659,145.7859,145.9185,17222.0
2018-09-07 10:50:00,154.0,154.04,154.0,154.03,8719.0,145.9185,145.9564,145.9185,145.947,8719.0
2018-09-07 10:55:00,154.03,154.12,153.98,153.99,912287.0,145.947,146.0322,145.8996,145.9091,912287.0
2018-09-07 11:00:00,154.01,154.01,153.97,153.98,1329.0,145.928,145.928,145.8901,145.8996,1329.0
2018-09-07 11:05:00,153.86,154.03,153.86,154.03,14204.0,145.7859,145.947,145.7859,145.947,14204.0
2018-09-07 11:10:00,153.97,153.97,153.92,153.94,3327.0,145.8901,145.8901,145.8427,145.8617,3327.0
2018-09-07 11:15:00,153.95,154.05,153.93,153.93,4978.0,145.8712,145.9659,145.8522,145.8522,4978.0
2018-09-07 11:20:00,153.93,154.0,153.87,153.9,15637.0,145.8522,145.9185,145.7954,145.8238,15637.0
2018-09-07 11:25:00,153.83,153.96,153.83,153.95,1789.0,145.7575,145.8806,145.7575,145.8712,1789.0
2018-09-07 11:30:00,153.97,154.03,153.91,154.03,10046.0,145.8901,145.947,145.8333,145.947,10046.0
2018-09-07 11:35:00,154.04,154.13,154.04,154.09,6664.0,145.9564,146.0417,145.9564,146.0038,6664.0
2018-09-07 11:40:00,154.12,154.13,154.02,154.03,11468.0,146.0322,146.0417,145.9375,145.947,11468.0
2018-09-07 11:45:00,154.03,154.08,153.94,153.97,4501.0,145.947,145.9943,145.8617,145.8901,4501.0
2018-09-07 11:50:00,153.97,154.0,153.89,153.91,11021.0,145.8901,145.9185,145.8143,145.8333,11021.0
2018-09-07 11:55:00,153.92,153.92,153.76,153.76,25883.0,145.8427,145.8427,145.6911,145.6911,25883.0
2018-09-07 12:00:00,153.78,153.78,153.59,153.6,6570.0,145.7101,145.7101,145.5301,145.5395,6570.0
2018-09-07 12:05:00,153.58,153.63,153.09,153.11,45161.0,145.5206,145.568,145.0563,145.0752,45161.0
2018-09-07 12:10:00,153.15,153.44,153.14,153.42,10553.0,145.1131,145.3879,145.1037,145.369,10553.0
2018-09-07 12:15:00,153.35,153.36,153.15,153.23,21167.0,145.3026,145.3121,145.1131,145.1889,21167.0
2018-09-07 12:20:00,153.2,153.35,153.19,153.24,23563.0,145.1605,145.3026,145.151,145.1984,23563.0
2018-09-07 12:25:00,153.15,153.19,153.08,153.1,6946.0,145.1131,145.151,145.0468,145.0658,6946.0
2018-09-07 12:30:00,153.12,153.3,153.11,153.13,23859.0,145.0847,145.2553,145.0752,145.0942,23859.0
2018-09-07 12:35:00,153.14,153.23,153.14,153.23,6251.0,145.1037,145.1889,145.1037,145.1889,6251.0
2018-09-07 12:40:00,153.21,153.26,153.01,153.09,9995.0,145.17,145.2174,144.9805,145.0563,9995.0
2018-09-07 12:45:00,153.04,153.42,153.04,153.4,10875.0,145.0089,145.369,145.0089,145.35,10875.0
2018-09-07 12:50:00,153.41,153.51,153.39,153.45,11226.0,145.3595,145.4542,145.3405,145.3974,11226.0
2018-09-07 12:55:00,153.42,153.51,153.42,153.5,7576.0,145.369,145.4542,145.369,145.4448,7576.0
2018-09-07 13:00:00,153.47,153.48,153.34,153.39,5421.0,145.4163,145.4258,145.2932,145.3405,5421.0
2018-09-07 13:05:00,153.3,153.3,153.18,153.2,9359.0,145.2553,145.2553,145.1416,145.1605,9359.0
2018-09-07 13:10:00,153.19,153.24,153.1,153.12,11143.0,145.151,145.1984,145.0658,145.0847,11143.0
2018-09-07 13:15:00,153.1,153.17,153.09,153.12,4906.0,145.0658,145.1321,145.0563,145.0847,4906.0
2018-09-07 13:20:00,153.07,153.15,153.07,153.13,4006.0,145.0373,145.1131,145.0373,145.0942,4006.0
2018-09-07 13:25:00,153.12,153.26,153.1,153.26,5548.0,145.0847,145.2174,145.0658,145.2174,5548.0
2018-09-07 13:30:00,153.25,153.33,153.22,153.25,6512.0,145.2079,145.2837,145.1795,145.2079,6512.0
2018-09-07 13:35:00,153.17,153.17,153.07,153.08,8614.0,145.1321,145.1321,145.0373,145.0468,8614.0
2018-09-07 13:40:00,153.05,153.09,153.01,153.04,4140.0,145.0184,145.0563,144.9805,145.0089,4140.0
2018-09-07 13:45:00,153.04,153.18,153.01,153.01,4746.0,145.0089,145.1416,144.9805,144.9805,4746.0
2018-09-07 13:50:00,153.04,153.16,153.02,153.08,10684.0,145.0089,145.1226,144.99,145.0468,10684.0
2018-09-07 13:55:00,153.09,153.1,153.05,153.06,11078.0,145.0563,145.0658,145.0184,145.0279,11078.0
2018-09-07 14:00:00,153.06,153.16,153.05,153.11,18266.0,145.0279,145.1226,145.0184,145.0752,18266.0
2018-09-07 14:05:00,153.09,153.17,153.09,153.14,132755.0,145.0563,145.1321,145.0563,145.1037,132755.0
2018-09-07 14:10:00,153.15,153.38,153.15,153.36,12270.0,145.1131,145.3311,145.1131,145.3121,12270.0
2018-09-07 14:15:00,153.36,153.38,153.22,153.25,8822.0,145.3121,145.3311,145.1795,145.2079,8822.0
2018-09-07 14:20:00,153.25,153.3,153.22,153.3,5219.0,145.2079,145.2553,145.1795,145.2553,5219.0
2018-09-07 14:25:00,153.33,153.49,153.3,153.48,5457.0,145.2837,145.4353,145.2553,145.4258,5457.0
2018-09-07 14:30:00,153.44,153.45,153.33,153.33,6854.0,145.3879,145.3974,145.2837,145.2837,6854.0
2018-09-07 14:35:00,153.37,153.37,153.33,153.36,1084.0,145.3216,145.3216,145.2837,145.3121,1084.0
2018-09-07 14:40:00,153.37,153.39,153.34,153.38,8097.0,145.3216,145.3405,145.2932,145.3311,8097.0
2018-09-07 14:45:00,153.41,153.44,153.39,153.4,5847.0,145.3595,145.3879,145.3405,145.35,5847.0
2018-09-07 14:50:00,153.39,153.39,153.28,153.34,13675.0,145.3405,145.3405,145.2363,145.2932,13675.0
2018-09-07 14:55:00,153.36,153.51,153.34,153.49,18995.0,145.3121,145.4542,145.2932,145.4353,18995.0
2018-09-07 15:00:00,153.45,153.49,153.42,153.44,15923.0,145.3974,145.4353,145.369,145.3879,15923.0
2018-09-07 15:05:00,153.44,153.45,153.35,153.35,30456.0,145.3879,145.3974,145.3026,145.3026,30456.0
2018-09-07 15:10:00,153.37,153.44,153.37,153.44,17768.0,145.3216,145.3879,145.3216,145.3879,17768.0
2018-09-07 15:15:00,153.43,153.44,153.37,153.38,8607.0,145.3784,145.3879,145.3216,145.3311,8607.0
2018-09-07 15:20:00,153.37,153.39,153.27,153.28,17916.0,145.3216,145.3405,145.2268,145.2363,17916.0
2018-09-07 15:25:00,153.29,153.4,153.29,153.37,9521.0,145.2458,145.35,145.2458,145.3216,9521.0
2018-09-07 15:30:00,153.38,153.42,153.15,153.31,21016.0,145.3311,145.369,145.1131,145.2647,21016.0
2018-09-07 15:35:00,153.27,153.3,153.09,153.1,15670.0,145.2268,145.2553,145.0563,145.0658,15670.0
2018-09-07 15:40:00,153.16,153.17,153.04,153.09,26880.0,145.1226,145.1321,145.0089,145.0563,26880.0
2018-09-07 15:45:00,153.1,153.14,153.06,153.08,17658.0,145.0658,145.1037,145.0279,145.0468,17658.0
2018-09-07 15:50:00,153.08,153.08,152.96,153.08,47566.0,145.0468,145.0468,144.9331,145.0468,47566.0
2018-09-07 15:55:00,153.09,153.26,153.08,153.17,73344.0,145.0563,145.2174,145.0468,145.1321,73344.0
2018-09-10 09:30:00,153.8,153.88,153.55,153.59,23412.0,145.729,145.8048,145.4921,145.5301,23412.0
2018-09-10 09:35:00,153.61,153.68,153.36,153.46,19200.0,145.549,145.6153,145.3121,145.4069,19200.0
2018-09-10 09:40:00,153.45,153.67,153.42,153.56,11542.0,145.3974,145.6059,145.369,145.5016,11542.0
2018-09-10 09:45:00,153.56,153.6,153.37,153.6,17776.0,145.5016,145.5395,145.3216,145.5395,17776.0
2018-09-10 09:50:00,153.58,153.67,153.37,153.49,14923.0,145.5206,145.6059,145.3216,145.4353,14923.0
2018-09-10 09:55:00,153.46,153.57,153.39,153.52,12919.0,145.4069,145.5111,145.3405,145.4637,12919.0
2018-09-10 10:00:00,153.52,153.53,153.33,153.34,1921.0,145.4637,145.4732,145.2837,145.2932,1921.0
2018-09-10 10:05:00,153.23,153.35,153.23,153.35,2755.0,145.1889,145.3026,145.1889,145.3026,2755.0
2018-09-10 10:10:00,153.27,153.27,153.1,153.15,3052.0,145.2268,145.2268,145.0658,145.1131,3052.0
2018-09-10 10:15:00,153.15,153.29,153.06,153.29,23465.0,145.1131,145.2458,145.0279,145.2458,23465.0
2018-09-10 10:20:00,153.31,153.36,153.3,153.3,2842.0,145.2647,145.3121,145.2553,145.2553,2842.0
2018-09-10 10:25:00,153.26,153.3,153.17,153.28,4570.0,145.2174,145.2553,145.1321,145.2363,4570.0
2018-09-10 10:30:00,153.3,153.37,153.2,153.32,3314.0,145.2553,145.3216,145.1605,145.2742,3314.0
2018-09-10 10:35:00,153.39,153.49,153.33,153.45,8582.0,145.3405,145.4353,145.2837,145.3974,8582.0
2018-09-10 10:40:00,153.45,153.48,153.42,153.48,2390.0,145.3974,145.4258,145.369,145.4258,2390.0
2018-09-10 10:45:00,153.5,153.51,153.37,153.46,5887.0,145.4448,145.4542,145.3216,145.4069,5887.0
2018-09-10 10:50:00,153.47,153.57,153.47,153.54,10300.0,145.4163,145.5111,145.4163,145.4827,10300.0
2018-09-10 10:55:00,153.4,153.46,153.33,153.33,5429.0,145.35,145.4069,145.2837,145.2837,5429.0
2018-09-10 11:00:00,153.29,153.29,153.16,153.27,13315.0,145.2458,145.2458,145.1226,145.2268,13315.0
2018-09-10 11:05:00,153.27,153.5,153.23,153.5,9852.0,145.2268,145.4448,145.1889,145.4448,9852.0
2018-09-10 11:10:00,153.51,153.62,153.51,153.62,800.0,145.4542,145.5585,145.4542,145.5585,800.0
2018-09-10 11:15:00,153.53,153.61,153.53,153.59,1581.0,145.4732,145.549,145.4732,145.5301,1581.0
2018-09-10 11:20:00,153.62,153.69,153.59,153.69,1660.0,145.5585,145.6248,145.5301,145.6248,1660.0
2018-09-10 11:25:00,153.66,153.66,153.59,153.65,2082.0,145.5964,145.5964,145.5301,145.5869,2082.0
2018-09-10 11:30:00,153.66,153.66,153.53,153.54,8796.0,145.5964,145.5964,145.4732,145.4827,8796.0
2018-09-10 11:35:00,153.53,153.53,153.46,153.48,9401.0,145.4732,145.4732,145.4069,145.4258,9401.0
2018-09-10 11:40:00,153.46,153.53,153.4,153.51,25670.0,145.4069,145.4732,145.35,145.4542,25670.0
2018-09-10 11:45:00,153.52,153.56,153.48,153.54,7268.0,145.4637,145.5016,145.4258,145.4827,7268.0
2018-09-10 11:50:00,153.55,153.67,153.54,153.67,2492.0,145.4921,145.6059,145.4827,145.6059,2492.0
2018-09-10 11:55:00,153.6,153.62,153.56,153.61,8461.0,145.5395,145.5585,145.5016,145.549,8461.0
2018-09-10 12:00:00,153.6,153.6,153.47,153.48,10651.0,145.5395,145.5395,145.4163,145.4258,10651.0
2018-09-10 12:05:00,153.45,153.52,153.4,153.52,4006.0,145.3974,145.4637,145.35,145.4637,4006.0
2018-09-10 12:10:00,153.49,153.52,153.45,153.51,3953.0,145.4353,145.4637,145.3974,145.4542,3953.0
2018-09-10 12:15:00,153.49,153.51,153.39,153.39,1874.0,145.4353,145.4542,145.3405,145.3405,1874.0
2018-09-10 12:20:00,153.37,153.4,153.32,153.37,6983.0,145.3216,145.35,145.2742,145.3216,6983.0
2018-09-10 12:25:00,153.4,153.44,153.35,153.35,5097.0,145.35,145.3879,145.3026,145.3026,5097.0
2018-09-10 12:30:00,153.3,153.46,153.3,153.45,9782.0,145.2553,145.4069,145.2553,145.3974,9782.0
2018-09-10 12:35:00,153.42,153.44,153.33,153.33,7736.0,145.369,145.3879,145.2837,145.2837,7736.0
2018-09-10 12:40:00,153.34,153.38,153.27,153.36,2861.0,145.2932,145.3311,145.2268,145.3121,2861.0
2018-09-10 12:45:00,153.36,153.42,153.3,153.31,54199.0,145.3121,145.369,145.2553,145.2647,54199.0
2018-09-10 12:50:00,153.3,153.36,153.28,153.3,3785.0,145.2553,145.3121,145.2363,145.2553,3785.0
2018-09-10 12:55:00,153.33,153.35,153.3,153.34,2093.0,145.2837,145.3026,145.2553,145.2932,2093.0
2018-09-10 13:00:00,153.31,153.36,153.27,153.35,5334.0,145.2647,145.3121,145.2268,145.3026,5334.0
2018-09-10 13:05:00,153.35,153.39,153.32,153.33,2263.0,145.3026,145.3405,145.2742,145.2837,2263.0
2018-09-10 13:10:00,153.33,153.45,153.3,153.45,3839.0,145.2837,145.3974,145.2553,145.3974,3839.0
2018-09-10 13:15:00,153.42,153.45,153.41,153.45,596.0,145.369,145.3974,145.3595,145.3974,596.0
2018-09-10 13:20:00,153.46,153.56,153.45,153.51,2247.0,145.4069,145.5016,145.3974,145.4542,2247.0
2018-09-10 13:25:00,153.53,153.55,153.51,153.53,5254.0,145.4732,145.4921,145.4542,145.4732,5254.0
2018-09-10 13:30:00,153.55,153.55,153.47,153.47,3222.0,145.4921,145.4921,145.4163,145.4163,3222.0
2018-09-10 13:35:00,153.46,153.51,153.46,153.47,2417.0,145.4069,145.4542,145.4069,145.4163,2417.0
2018-09-10 13:40:00,153.48,153.52,153.48,153.52,1500.0,145.4258,145.4637,145.4258,145.4637,1500.0
2018-09-10 13:45:00,153.5,153.55,153.39,153.44,9073.0,145.4448,145.4921,145.3405,145.3879,9073.0
2018-09-10 13:50:00,153.43,153.47,153.42,153.47,4020.0,145.3784,145.4163,145.369,145.4163,4020.0
2018-09-10 13:55:00,153.48,153.54,153.48,153.54,987.0,145.4258,145.4827,145.4258,145.4827,987.0
2018-09-10 14:00:00,153.52,153.61,153.49,153.58,2594.0,145.4637,145.549,145.4353,145.5206,2594.0
2018-09-10 14:05:00,153.57,153.57,153.49,153.49,2612.0,145.5111,145.5111,145.4353,145.4353,2612.0
2018-09-10 14:10:00,153.5,153.51,153.46,153.48,6102.0,145.4448,145.4542,145.4069,145.4258,6102.0
2018-09-10 14:15:00,153.49,153.54,153.49,153.51,6126.0,145.4353,145.4827,145.4353,145.4542,6126.0
2018-09-10 14:20:00,153.49,153.5,153.45,153.5,3882.0,145.4353,145.4448,145.3974,145.4448,3882.0
2018-09-10 14:25:00,153.48,153.57,153.48,153.55,3545.0,145.4258,145.5111,145.4258,145.4921,3545.0
2018-09-10 14:30:00,153.55,153.58,153.52,153.55,5829.0,145.4921,145.5206,145.4637,145.4921,5829.0
2018-09-10 14:35:00,153.55,153.61,153.55,153.6,5651.0,145.4921,145.549,145.4921,145.5395,5651.0
2018-09-10 14:40:00,153.6,153.62,153.57,153.62,45035.0,145.5395,145.5585,145.5111,145.5585,45035.0
2018-09-10 14:45:00,153.63,153.64,153.58,153.61,63235.0,145.568,145.5774,145.5206,145.549,63235.0
2018-09-10 14:50:00,153.59,153.61,153.54,153.56,9592.0,145.5301,145.549,145.4827,145.5016,9592.0
2018-09-10 14:55:00,153.56,153.59,153.53,153.58,10187.0,145.5016,145.5301,145.4732,145.5206,10187.0
2018-09-10 15:00:00,153.58,153.66,153.58,153.64,25918.0,145.5206,145.5964,145.5206,145.5774,25918.0
2018-09-10 15:05:00,153.66,153.69,153.66,153.66,4192.0,145.5964,145.6248,145.5964,145.5964,4192.0
2018-09-10 15:10:00,153.68,153.7,153.64,153.66,3166.0,145.6153,145.6343,145.5774,145.5964,3166.0
2018-09-10 15:15:00,153.66,153.66,153.59,153.62,3772.0,145.5964,145.5964,145.5301,145.5585,3772.0
2018-09-10 15:20:00,153.63,153.64,153.58,153.64,5759.0,145.568,145.5774,145.5206,145.5774,5759.0
2018-09-10 15:25:00,153.63,153.65,153.59,153.59,4587.0,145.568,145.5869,145.5301,145.5301,4587.0
2018-09-10 15:30:00,153.59,153.6,153.53,153.53,9388.0,145.5301,145.5395,145.4732,145.4732,9388.0
2018-09-10 15:35:00,153.55,153.57,153.52,153.52,5002.0,145.4921,145.5111,145.4637,145.4637,5002.0
2018-09-10 15:40:00,153.5,153.56,153.47,153.56,12243.0,145.4448,145.5016,145.4163,145.5016,12243.0
2018-09-10 15:45:00,153.55,153.61,153.55,153.59,8704.0,145.4921,145.549,145.4921,145.5301,8704.0
2018-09-10 15:50:00,153.58,153.58,153.41,153.42,48246.0,145.5206,145.5206,145.3595,145.369,48246.0
2018-09-10 15:55:00,153.42,153.55,153.41,153.5,46233.0,145.369,145.4921,145.3595,145.4448,46233.0
2018-09-11 09:30:00,153.43,153.43,152.81,152.98,43870.0,145.3784,145.3784,144.791,144.9521,43870.0
2018-09-11 09:35:00,152.95,153.24,152.9,153.21,7737.0,144.9236,145.1984,144.8763,145.17,7737.0
2018-09-11 09:40:00,153.23,153.45,153.15,153.43,4994.0,145.1889,145.3974,145.1131,145.3784,4994.0
2018-09-11 09:45:00,153.46,153.63,153.37,153.58,3448.0,145.4069,145.568,145.3216,145.5206,3448.0
2018-09-11 09:50:00,153.6,153.72,153.55,153.65,7404.0,145.5395,145.6532,145.4921,145.5869,7404.0
2018-09-11 09:55:00,153.74,153.77,153.62,153.63,9620.0,145.6722,145.7006,145.5585,145.568,9620.0
2018-09-11 10:00:00,153.61,153.78,153.61,153.76,28714.0,145.549,145.7101,145.549,145.6911,28714.0
2018-09-11 10:05:00,153.77,153.87,153.7,153.87,7351.0,145.7006,145.7954,145.6343,145.7954,7351.0
2018-09-11 10:10:00,153.88,153.89,153.79,153.8,4342.0,145.8048,145.8143,145.7196,145.729,4342.0
2018-09-11 10:15:00,153.91,153.91,153.8,153.82,4699.0,145.8333,145.8333,145.729,145.748,4699.0
2018-09-11 10:20:00,153.82,153.9,153.75,153.89,2941.0,145.748,145.8238,145.6817,145.8143,2941.0
2018-09-11 10:25:00,153.91,153.92,153.83,153.89,7186.0,145.8333,145.8427,145.7575,145.8143,7186.0
2018-09-11 10:30:00,153.9,153.9,153.67,153.67,5266.0,145.8238,145.8238,145.6059,145.6059,5266.0
2018-09-11 10:35:00,153.7,153.78,153.67,153.72,4621.0,145.6343,145.7101,145.6059,145.6532,4621.0
2018-09-11 10:40:00,153.71,153.71,153.65,153.7,2585.0,145.6438,145.6438,145.5869,145.6343,2585.0
2018-09-11 10:45:00,153.69,153.7,153.53,153.57,5149.0,145.6248,145.6343,145.4732,145.5111,5149.0
2018-09-11 10:50:00,153.55,153.63,153.54,153.6,5754.0,145.4921,145.568,145.4827,145.5395,5754.0
2018-09-11 10:55:00,153.61,153.67,153.61,153.63,1620.0,145.549,145.6059,145.549,145.568,1620.0
2018-09-11 11:00:00,153.65,153.86,153.65,153.86,10841.0,145.5869,145.7859,145.5869,145.7859,10841.0
2018-09-11 11:05:00,153.93,153.93,153.86,153.9,12886.0,145.8522,145.8522,145.7859,145.8238,12886.0
2018-09-11 11:10:00,153.91,154.01,153.87,153.88,23571.0,145.8333,145.928,145.7954,145.8048,23571.0
2018-09-11 11:15:00,153.87,153.87,153.8,153.87,5742.0,145.7954,145.7954,145.729,145.7954,5742.0
2018-09-11 11:20:00,153.85,153.95,153.85,153.89,5779.0,145.7764,145.8712,145.7764,145.8143,5779.0
2018-09-11 11:25:00,153.87,154.02,153.86,153.99,8196.0,145.7954,145.9375,145.7859,145.9091,8196.0
2018-09-11 11:30:00,154.0,154.09,154.0,154.04,10118.0,145.9185,146.0038,145.9185,145.9564,10118.0
2018-09-11 11:35:00,154.03,154.06,153.98,154.0,3609.0,145.947,145.9754,145.8996,145.9185,3609.0
2018-09-11 11:40:00,154.02,154.16,154.02,154.09,3296.0,145.9375,146.0701,145.9375,146.0038,3296.0
2018-09-11 11:45:00,154.09,154.17,154.09,154.17,2672.0,146.0038,146.0796,146.0038,146.0796,2672.0
2018-09-11 11:50:00,154.21,154.39,154.2,154.38,9714.0,146.1175,146.2881,146.108,146.2786,9714.0
2018-09-11 11:55:00,154.42,154.58,154.41,154.58,9714.0,146.3165,146.4681,146.307,146.4681,9714.0
2018-09-11 12:00:00,154.59,154.62,154.52,154.56,7204.0,146.4776,146.506,146.4112,146.4491,7204.0
2018-09-11 12:05:00,154.56,154.71,154.55,154.69,24573.0,146.4491,146.5913,146.4397,146.5723,24573.0
2018-09-11 12:10:00,154.71,154.71,154.59,154.61,5960.0,146.5913,146.5913,146.4776,146.4965,5960.0
2018-09-11 12:15:00,154.6,154.62,154.51,154.54,5604.0,146.487,146.506,146.4018,146.4302,5604.0
2018-09-11 12:20:00,154.56,154.58,154.54,154.55,1297.0,146.4491,146.4681,146.4302,146.4397,1297.0
2018-09-11 12:25:00,154.55,154.55,154.47,154.5,13568.0,146.4397,146.4397,146.3639,146.3923,13568.0
2018-09-11 12:30:00,154.51,154.53,154.46,154.51,3901.0,146.4018,146.4207,146.3544,146.4018,3901.0
2018-09-11 12:35:00,154.53,154.55,154.49,154.51,7203.0,146.4207,146.4397,146.3828,146.4018,7203.0
2018-09-11 12:40:00,154.52,154.54,154.46,154.46,2527.0,146.4112,146.4302,146.3544,146.3544,2527.0
2018-09-11 12:45:00,154.43,154.47,154.4,154.43,4483.0,146.326,146.3639,146.2975,146.326,4483.0
2018-09-11 12:50:00,154.41,154.5,154.41,154.5,6692.0,146.307,146.3923,146.307,146.3923,6692.0
2018-09-11 12:55:00,154.49,154.6,154.48,154.59,4291.0,146.3828,146.487,146.3733,146.4776,4291.0
2018-09-11 13:00:00,154.64,154.66,154.48,154.51,3135.0,146.5249,146.5439,146.3733,146.4018,3135.0
2018-09-11 13:05:00,154.5,154.52,154.47,154.48,2285.0,146.3923,146.4112,146.3639,146.3733,2285.0
2018-09-11 13:10:00,154.47,154.54,154.43,154.43,4072.0,146.3639,146.4302,146.326,146.326,4072.0
2018-09-11 13:15:00,154.38,154.51,154.38,154.47,2675.0,146.2786,146.4018,146.2786,146.3639,2675.0
2018-09-11 13:20:00,154.5,154.5,154.28,154.34,130592.0,146.3923,146.3923,146.1838,146.2407,130592.0
2018-09-11 13:25:00,154.34,154.39,154.32,154.32,1919.0,146.2407,146.2881,146.2217,146.2217,1919.0
2018-09-11 13:30:00,154.32,154.36,154.29,154.32,2863.0,146.2217,146.2596,146.1933,146.2217,2863.0
2018-09-11 13:35:00,154.4,154.43,154.35,154.38,4096.0,146.2975,146.326,146.2502,146.2786,4096.0
2018-09-11 13:40:00,154.4,154.4,154.29,154.29,3154.0,146.2975,146.2975,146.1933,146.1933,3154.0
2018-09-11 13:45:00,154.29,154.34,154.28,154.34,6117.0,146.1933,146.2407,146.1838,146.2407,6117.0
2018-09-11 13:50:00,154.34,154.38,154.3,154.33,6555.0,146.2407,146.2786,146.2028,146.2312,6555.0
2018-09-11 13:55:00,154.33,154.4,154.33,154.4,3717.0,146.2312,146.2975,146.2312,146.2975,3717.0
2018-09-11 14:00:00,154.37,154.39,154.3,154.39,5412.0,146.2691,146.2881,146.2028,146.2881,5412.0
2018-09-11 14:05:00,154.34,154.39,154.34,154.39,3053.0,146.2407,146.2881,146.2407,146.2881,3053.0
2018-09-11 14:10:00,154.42,154.44,154.38,154.44,2816.0,146.3165,146.3354,146.2786,146.3354,2816.0
2018-09-11 14:15:00,154.45,154.51,154.45,154.51,2125.0,146.3449,146.4018,146.3449,146.4018,2125.0
2018-09-11 14:20:00,154.52,154.6,154.5,154.6,3521.0,146.4112,146.487,146.3923,146.487,3521.0
2018-09-11 14:25:00,154.61,154.61,154.53,154.58,6410.0,146.4965,146.4965,146.4207,146.4681,6410.0
2018-09-11 14:30:00,154.58,154.63,154.57,154.62,14555.0,146.4681,146.5155,146.4586,146.506,14555.0
2018-09-11 14:35:00,154.64,154.64,154.55,154.56,10667.0,146.5249,146.5249,146.4397,146.4491,10667.0
2018-09-11 14:40:00,154.56,154.58,154.49,154.51,25914.0,146.4491,146.4681,146.3828,146.4018,25914.0
2018-09-11 14:45:00,154.51,154.58,154.51,154.55,32597.0,146.4018,146.4681,146.4018,146.4397,32597.0
2018-09-11 14:50:00,154.57,154.59,154.56,154.58,23579.0,146.4586,146.4776,146.4491,146.4681,23579.0
2018-09-11 14:55:00,154.58,154.6,154.55,154.55,7271.0,146.4681,146.487,146.4397,146.4397,7271.0
2018-09-11 15:00:00,154.57,154.61,154.57,154.6,5499.0,146.4586,146.4965,146.4586,146.487,5499.0
2018-09-11 15:05:00,154.59,154.6,154.55,154.56,10668.0,146.4776,146.487,146.4397,146.4491,10668.0
2018-09-11 15:10:00,154.56,154.61,154.56,154.59,3413.0,146.4491,146.4965,146.4491,146.4776,3413.0
2018-09-11 15:15:00,154.59,154.61,154.46,154.48,10411.0,146.4776,146.4965,146.3544,146.3733,10411.0
2018-09-11 15:20:00,154.48,154.51,154.46,154.49,7662.0,146.3733,146.4018,146.3544,146.3828,7662.0
2018-09-11 15:25:00,154.51,154.51,154.46,154.5,5542.0,146.4018,146.4018,146.3544,146.3923,5542.0
2018-09-11 15:30:00,154.48,154.48,154.43,154.45,9563.0,146.3733,146.3733,146.326,146.3449,9563.0
2018-09-11 15:35:00,154.45,154.53,154.45,154.52,3374.0,146.3449,146.4207,146.3449,146.4112,3374.0
2018-09-11 15:40:00,154.53,154.6,154.52,154.55,16357.0,146.4207,146.487,146.4112,146.4397,16357.0
2018-09-11 15:45:00,154.53,154.53,154.45,154.52,16812.0,146.4207,146.4207,146.3449,146.4112,16812.0
2018-09-11 15:50:00,154.51,154.51,154.42,154.47,30005.0,146.4018,146.4018,146.3165,146.3639,30005.0
2018-09-11 15:55:00,154.48,154.56,154.48,154.51,32683.0,146.3733,146.4491,146.3733,146.4018,32683.0
2018-09-12 09:30:00,154.35,154.5,154.25,154.4,23062.0,146.2502,146.3923,146.1554,146.2975,23062.0
2018-09-12 09:35:00,154.33,154.37,154.07,154.29,19932.0,146.2312,146.2691,145.9849,146.1933,19932.0
2018-09-12 09:40:00,154.31,154.45,154.3,154.4,7705.0,146.2123,146.3449,146.2028,146.2975,7705.0
2018-09-12 09:45:00,154.46,154.47,154.27,154.31,4349.0,146.3544,146.3639,146.1744,146.2123,4349.0
2018-09-12 09:50:00,154.31,154.39,154.06,154.12,7304.0,146.2123,146.2881,145.9754,146.0322,7304.0
2018-09-12 09:55:00,154.1,154.21,154.02,154.07,3457.0,146.0133,146.1175,145.9375,145.9849,3457.0
2018-09-12 10:00:00,154.0,154.29,154.0,154.22,6585.0,145.9185,146.1933,145.9185,146.127,6585.0
2018-09-12 10:05:00,154.24,154.25,153.92,153.92,17235.0,146.1459,146.1554,145.8427,145.8427,17235.0
2018-09-12 10:10:00,153.92,153.96,153.8,153.96,9200.0,145.8427,145.8806,145.729,145.8806,9200.0
2018-09-12 10:15:00,153.92,153.94,153.83,153.87,1929.0,145.8427,145.8617,145.7575,145.7954,1929.0
2018-09-12 10:20:00,153.82,153.86,153.7,153.71,6986.0,145.748,145.7859,145.6343,145.6438,6986.0
2018-09-12 10:25:00,153.72,153.82,153.67,153.8,6377.0,145.6532,145.748,145.6059,145.729,6377.0
2018-09-12 10:30:00,153.79,153.81,153.45,153.47,11180.0,145.7196,145.7385,145.3974,145.4163,11180.0
2018-09-12 10:35:00,153.45,153.69,153.44,153.67,18811.0,145.3974,145.6248,145.3879,145.6059,18811.0
2018-09-12 10:40:00,153.66,153.78,153.66,153.75,4324.0,145.5964,145.7101,145.5964,145.6817,4324.0
2018-09-12 10:45:00,153.73,153.73,153.58,153.59,15784.0,145.6627,145.6627,145.5206,145.5301,15784.0
2018-09-12 10:50:00,153.53,153.75,153.53,153.75,12469.0,145.4732,145.6817,145.4732,145.6817,12469.0
2018-09-12 10:55:00,153.75,153.76,153.66,153.66,4214.0,145.6817,145.6911,145.5964,145.5964,4214.0
2018-09-12 11:00:00,153.61,153.93,153.61,153.84,13430.0,145.549,145.8522,145.549,145.7669,13430.0
2018-09-12 11:05:00,153.83,153.87,153.74,153.74,9751.0,145.7575,145.7954,145.6722,145.6722,9751.0
2018-09-12 11:10:00,153.75,154.31,153.74,154.26,53503.0,145.6817,146.2123,145.6722,146.1649,53503.0
2018-09-12 11:15:00,154.25,154.45,154.15,154.37,13671.0,146.1554,146.3449,146.0607,146.2691,13671.0
2018-09-12 11:20:00,154.32,154.51,154.32,154.48,5757.0,146.2217,146.4018,146.2217,146.3733,5757.0
2018-09-12 11:25:00,154.48,154.52,154.41,154.49,11939.0,146.3733,146.4112,146.307,146.3828,11939.0
2018-09-12 11:30:00,154.52,154.7,154.52,154.63,5442.0,146.4112,146.5818,146.4112,146.5155,5442.0
2018-09-12 11:35:00,154.59,154.6,154.37,154.38,3297.0,146.4776,146.487,146.2691,146.2786,3297.0
2018-09-12 11:40:00,154.38,154.47,154.28,154.28,9709.0,146.2786,146.3639,146.1838,146.1838,9709.0
2018-09-12 11:45:00,154.24,154.29,154.16,154.18,5162.0,146.1459,146.1933,146.0701,146.0891,5162.0
2018-09-12 11:50:00,154.11,154.11,153.91,153.98,10974.0,146.0228,146.0228,145.8333,145.8996,10974.0
2018-09-12 11:55:00,153.98,154.03,153.89,153.89,11761.0,145.8996,145.947,145.8143,145.8143,11761.0
2018-09-12 12:00:00,153.91,154.07,153.9,154.06,5088.0,145.8333,145.9849,145.8238,145.9754,5088.0
2018-09-12 12:05:00,154.09,154.33,153.99,153.99,96986.0,146.0038,146.2312,145.9091,145.9091,96986.0
2018-09-12 12:10:00,153.98,154.11,153.97,154.09,1330.0,145.8996,146.0228,145.8901,146.0038,1330.0
2018-09-12 12:15:00,154.09,154.17,154.09,154.17,4264.0,146.0038,146.0796,146.0038,146.0796,4264.0
2018-09-12 12:20:00,154.18,154.26,154.17,154.26,3023.0,146.0891,146.1649,146.0796,146.1649,3023.0
2018-09-12 12:25:00,154.28,154.3,154.23,154.3,5215.0,146.1838,146.2028,146.1365,146.2028,5215.0
2018-09-12 12:30:00,154.29,154.31,154.2,154.21,4175.0,146.1933,146.2123,146.108,146.1175,4175.0
2018-09-12 12:35:00,154.19,154.27,154.16,154.27,4038.0,146.0986,146.1744,146.0701,146.1744,4038.0
2018-09-12 12:40:00,154.28,154.42,154.26,154.39,4023.0,146.1838,146.3165,146.1649,146.2881,4023.0
2018-09-12 12:45:00,154.37,154.39,154.32,154.34,1505.0,146.2691,146.2881,146.2217,146.2407,1505.0
2018-09-12 12:50:00,154.33,154.4,154.31,154.33,12152.0,146.2312,146.2975,146.2123,146.2312,12152.0
2018-09-12 12:55:00,154.31,154.33,154.25,154.26,3587.0,146.2123,146.2312,146.1554,146.1649,3587.0
2018-09-12 13:00:00,154.26,154.41,154.24,154.27,20732.0,146.1649,146.307,146.1459,146.1744,20732.0
2018-09-12 13:05:00,154.28,154.35,154.27,154.31,12308.0,146.1838,146.2502,146.1744,146.2123,12308.0
2018-09-12 13:10:00,154.32,154.42,154.32,154.34,27115.0,146.2217,146.3165,146.2217,146.2407,27115.0
2018-09-12 13:15:00,154.34,154.34,154.16,154.26,23743.0,146.2407,146.2407,146.0701,146.1649,23743.0
2018-09-12 13:20:00,154.28,154.42,154.28,154.39,9479.0,146.1838,146.3165,146.1838,146.2881,9479.0
2018-09-12 13:25:00,154.4,154.47,154.37,154.45,29761.0,146.2975,146.3639,146.2691,146.3449,29761.0
2018-09-12 13:30:00,154.44,154.53,154.39,154.41,9669.0,146.3354,146.4207,146.2881,146.307,9669.0
2018-09-12 13:35:00,154.41,154.42,154.35,154.4,7864.0,146.307,146.3165,146.2502,146.2975,7864.0
2018-09-12 13:40:00,154.37,154.4,154.19,154.22,14358.0,146.2691,146.2975,146.0986,146.127,14358.0
2018-09-12 13:45:00,154.16,154.2,154.15,154.18,5724.0,146.0701,146.108,146.0607,146.0891,5724.0
2018-09-12 13:50:00,154.21,154.22,154.14,154.21,7078.0,146.1175,146.127,146.0512,146.1175,7078.0
2018-09-12 13:55:00,154.18,154.2,154.1,154.15,2574.0,146.0891,146.108,146.0133,146.0607,2574.0
2018-09-12 14:00:00,154.17,154.23,154.16,154.23,2388.0,146.0796,146.1365,146.0701,146.1365,2388.0
2018-09-12 14:05:00,154.19,154.2,154.04,154.08,3194.0,146.0986,146.108,145.9564,145.9943,3194.0
2018-09-12 14:10:00,154.15,154.16,154.03,154.09,4073.0,146.0607,146.0701,145.947,146.0038,4073.0
2018-09-12 14:15:00,154.09,154.11,154.03,154.08,6263.0,146.0038,146.0228,145.947,145.9943,6263.0
2018-09-12 14:20:00,154.11,154.17,154.09,154.14,16522.0,146.0228,146.0796,146.0038,146.0512,16522.0
2018-09-12 14:25:00,154.16,154.19,154.08,154.16,74219.0,146.0701,146.0986,145.9943,146.0701,74219.0
2018-09-12 14:30:00,154.12,154.17,154.05,154.08,58349.0,146.0322,146.0796,145.9659,145.9943,58349.0
2018-09-12 14:35:00,154.09,154.14,154.07,154.11,14936.0,146.0038,146.0512,145.9849,146.0228,14936.0
2018-09-12 14:40:00,154.16,154.18,154.08,154.11,11213.0,146.0701,146.0891,145.9943,146.0228,11213.0
2018-09-12 14:45:00,154.13,154.18,153.97,154.13,7409.0,146.0417,146.0891,145.8901,146.0417,7409.0
2018-09-12 14:50:00,154.13,154.15,154.09,154.13,7874.0,146.0417,146.0607,146.0038,146.0417,7874.0
2018-09-12 14:55:00,154.13,154.18,154.12,154.12,10799.0,146.0417,146.0891,146.0322,146.0322,10799.0
2018-09-12 15:00:00,154.13,154.27,154.12,154.26,5812.0,146.0417,146.1744,146.0322,146.1649,5812.0
2018-09-12 15:05:00,154.27,154.33,154.25,154.3,8694.0,146.1744,146.2312,146.1554,146.2028,8694.0
2018-09-12 15:10:00,154.34,154.44,154.34,154.37,3737.0,146.2407,146.3354,146.2407,146.2691,3737.0
2018-09-12 15:15:00,154.36,154.43,154.34,154.38,7263.0,146.2596,146.326,146.2407,146.2786,7263.0
2018-09-12 15:20:00,154.39,154.48,154.39,154.47,2077.0,146.2881,146.3733,146.2881,146.3639,2077.0
2018-09-12 15:25:00,154.46,154.52,154.46,154.51,14345.0,146.3544,146.4112,146.3544,146.4018,14345.0
2018-09-12 15:30:00,154.52,154.57,154.51,154.53,16075.0,146.4112,146.4586,146.4018,146.4207,16075.0
2018-09-12 15:35:00,154.52,154.59,154.49,154.53,4538.0,146.4112,146.4776,146.3828,146.4207,4538.0
2018-09-12 15:40:00,154.56,154.61,154.54,154.6,11303.0,146.4491,146.4965,146.4302,146.487,11303.0
2018-09-12 15:45:00,154.59,154.59,154.45,154.45,5007.0,146.4776,146.4776,146.3449,146.3449,5007.0
2018-09-12 15:50:00,154.46,154.57,154.46,154.56,11975.0,146.3544,146.4586,146.3544,146.4491,11975.0
2018-09-12 15:55:00,154.54,154.57,154.5,154.51,64994.0,146.4302,146.4586,146.3923,146.4018,64994.0
2018-09-13 09:30:00,155.24,155.45,155.0,155.39,35068.0,147.0935,147.2924,146.8661,147.2356,35068.0
2018-09-13 09:35:00,155.39,155.63,155.38,155.6,14907.0,147.2356,147.463,147.2261,147.4346,14907.0
2018-09-13 09:40:00,155.61,155.73,155.53,155.69,13364.0,147.444,147.5577,147.3682,147.5198,13364.0
2018-09-13 09:45:00,155.72,155.82,155.7,155.81,7630.0,147.5483,147.643,147.5293,147.6336,7630.0
2018-09-13 09:50:00,155.83,155.83,155.66,155.69,12587.0,147.6525,147.6525,147.4914,147.5198,12587.0
2018-09-13 09:55:00,155.72,155.74,155.57,155.57,12352.0,147.5483,147.5672,147.4061,147.4061,12352.0
2018-09-13 10:00:00,155.57,155.79,155.57,155.62,5308.0,147.4061,147.6146,147.4061,147.4535,5308.0
2018-09-13 10:05:00,155.57,155.7,155.55,155.7,17507.0,147.4061,147.5293,147.3872,147.5293,17507.0
2018-09-13 10:10:00,155.7,155.73,155.64,155.66,5972.0,147.5293,147.5577,147.4725,147.4914,5972.0
2018-09-13 10:15:00,155.63,155.71,155.36,155.47,66177.0,147.463,147.5388,147.2072,147.3114,66177.0
2018-09-13 10:20:00,155.45,155.49,155.3,155.41,6065.0,147.2924,147.3303,147.1503,147.2545,6065.0
2018-09-13 10:25:00,155.45,155.45,155.26,155.35,7096.0,147.2924,147.2924,147.1124,147.1977,7096.0
2018-09-13 10:30:00,155.33,155.48,155.32,155.47,3499.0,147.1787,147.3209,147.1693,147.3114,3499.0
2018-09-13 10:35:00,155.43,155.45,155.21,155.23,3972.0,147.2735,147.2924,147.065,147.084,3972.0
2018-09-13 10:40:00,155.23,155.24,155.1,155.21,4821.0,147.084,147.0935,146.9608,147.065,4821.0
2018-09-13 10:45:00,155.24,155.35,155.17,155.29,7438.0,147.0935,147.1977,147.0271,147.1408,7438.0
2018-09-13 10:50:00,155.25,155.32,155.18,155.31,3431.0,147.1029,147.1693,147.0366,147.1598,3431.0
2018-09-13 10:55:00,155.32,155.36,155.24,155.31,7009.0,147.1693,147.2072,147.0935,147.1598,7009.0
2018-09-13 11:00:00,155.23,155.27,155.19,155.19,5900.0,147.084,147.1219,147.0461,147.0461,5900.0
2018-09-13 11:05:00,155.33,155.48,155.32,155.45,1145.0,147.1787,147.3209,147.1693,147.2924,1145.0
2018-09-13 11:10:00,155.42,155.53,155.42,155.51,3281.0,147.264,147.3682,147.264,147.3493,3281.0
2018-09-13 11:15:00,155.46,155.47,155.43,155.47,2871.0,147.3019,147.3114,147.2735,147.3114,2871.0
2018-09-13 11:20:00,155.46,155.49,155.4,155.47,5822.0,147.3019,147.3303,147.2451,147.3114,5822.0
2018-09-13 11:25:00,155.42,155.5,155.36,155.39,33207.0,147.264,147.3398,147.2072,147.2356,33207.0
2018-09-13 11:30:00,155.42,155.43,155.32,155.38,3251.0,147.264,147.2735,147.1693,147.2261,3251.0
2018-09-13 11:35:00,155.37,155.52,155.35,155.5,2836.0,147.2166,147.3588,147.1977,147.3398,2836.0
2018-09-13 11:40:00,155.49,155.5,155.43,155.5,1780.0,147.3303,147.3398,147.2735,147.3398,1780.0
2018-09-13 11:45:00,155.48,155.59,155.46,155.56,3312.0,147.3209,147.4251,147.3019,147.3967,3312.0
2018-09-13 11:50:00,155.6,155.69,155.58,155.69,4250.0,147.4346,147.5198,147.4156,147.5198,4250.0
2018-09-13 11:55:00,155.71,155.73,155.67,155.73,16726.0,147.5388,147.5577,147.5009,147.5577,16726.0
2018-09-13 12:00:00,155.74,155.84,155.74,155.78,11728.0,147.5672,147.662,147.5672,147.6051,11728.0
2018-09-13 12:05:00,155.73,155.77,155.62,155.67,5200.0,147.5577,147.5957,147.4535,147.5009,5200.0
2018-09-13 12:10:00,155.67,155.72,155.67,155.68,4456.0,147.5009,147.5483,147.5009,147.5104,4456.0
2018-09-13 12:15:00,155.7,155.7,155.6,155.67,2748.0,147.5293,147.5293,147.4346,147.5009,2748.0
2018-09-13 12:20:00,155.72,155.74,155.66,155.67,1035.0,147.5483,147.5672,147.4914,147.5009,1035.0
2018-09-13 12:25:00,155.65,155.69,155.62,155.62,3686.0,147.4819,147.5198,147.4535,147.4535,3686.0
2018-09-13 12:30:00,155.65,155.7,155.61,155.69,2469.0,147.4819,147.5293,147.444,147.5198,2469.0
2018-09-13 12:35:00,155.69,155.76,155.69,155.76,1971.0,147.5198,147.5862,147.5198,147.5862,1971.0
2018-09-13 12:40:00,155.76,155.76,155.66,155.66,7742.0,147.5862,147.5862,147.4914,147.4914,7742.0
2018-09-13 12:45:00,155.67,155.7,155.64,155.67,11430.0,147.5009,147.5293,147.4725,147.5009,11430.0
2018-09-13 12:50:00,155.69,155.7,155.6,155.61,2953.0,147.5198,147.5293,147.4346,147.444,2953.0
2018-09-13 12:55:00,155.57,155.59,155.55,155.58,10588.0,147.4061,147.4251,147.3872,147.4156,10588.0
2018-09-13 13:00:00,155.6,155.6,155.54,155.57,19049.0,147.4346,147.4346,147.3777,147.4061,19049.0
2018-09-13 13:05:00,155.61,155.61,155.48,155.49,24349.0,147.444,147.444,147.3209,147.3303,24349.0
2018-09-13 13:10:00,155.48,155.51,155.45,155.49,9466.0,147.3209,147.3493,147.2924,147.3303,9466.0
2018-09-13 13:15:00,155.52,155.53,155.46,155.46,2151.0,147.3588,147.3682,147.3019,147.3019,2151.0
2018-09-13 13:20:00,155.51,155.51,155.41,155.41,1413.0,147.3493,147.3493,147.2545,147.2545,1413.0
2018-09-13 13:25:00,155.48,155.49,155.45,155.49,1229.0,147.3209,147.3303,147.2924,147.3303,1229.0
2018-09-13 13:30:00,155.49,155.54,155.49,155.5,2354.0,147.3303,147.3777,147.3303,147.3398,2354.0
2018-09-13 13:35:00,155.45,155.53,155.45,155.51,2060.0,147.2924,147.3682,147.2924,147.3493,2060.0
2018-09-13 13:40:00,155.5,155.51,155.45,155.45,3926.0,147.3398,147.3493,147.2924,147.2924,3926.0
2018-09-13 13:45:00,155.45,155.5,155.42,155.42,21519.0,147.2924,147.3398,147.264,147.264,21519.0
2018-09-13 13:50:00,155.42,155.45,155.39,155.43,8916.0,147.264,147.2924,147.2356,147.2735,8916.0
2018-09-13 13:55:00,155.43,155.51,155.42,155.47,11401.0,147.2735,147.3493,147.264,147.3114,11401.0
2018-09-13 14:00:00,155.48,155.58,155.48,155.58,4504.0,147.3209,147.4156,147.3209,147.4156,4504.0
2018-09-13 14:05:00,155.59,155.62,155.55,155.6,6848.0,147.4251,147.4535,147.3872,147.4346,6848.0
2018-09-13 14:10:00,155.59,155.61,155.47,155.47,32949.0,147.4251,147.444,147.3114,147.3114,32949.0
2018-09-13 14:15:00,155.52,155.52,155.31,155.32,9791.0,147.3588,147.3588,147.1598,147.1693,9791.0
2018-09-13 14:20:00,155.35,155.41,155.28,155.4,19730.0,147.1977,147.2545,147.1314,147.2451,19730.0
2018-09-13 14:25:00,155.4,155.48,155.39,155.47,9489.0,147.2451,147.3209,147.2356,147.3114,9489.0
2018-09-13 14:30:00,155.49,155.5,155.42,155.42,8366.0,147.3303,147.3398,147.264,147.264,8366.0
2018-09-13 14:35:00,155.47,155.55,155.45,155.53,6047.0,147.3114,147.3872,147.2924,147.3682,6047.0
2018-09-13 14:40:00,155.57,155.6,155.55,155.57,3577.0,147.4061,147.4346,147.3872,147.4061,3577.0
2018-09-13 14:45:00,155.55,155.58,155.53,155.57,3620.0,147.3872,147.4156,147.3682,147.4061,3620.0
2018-09-13 14:50:00,155.57,155.57,155.46,155.53,2860.0,147.4061,147.4061,147.3019,147.3682,2860.0
2018-09-13 14:55:00,155.54,155.6,155.54,155.6,3656.0,147.3777,147.4346,147.3777,147.4346,3656.0
2018-09-13 15:00:00,155.61,155.61,155.51,155.52,3357.0,147.444,147.444,147.3493,147.3588,3357.0
2018-09-13 15:05:00,155.47,155.48,155.44,155.44,3152.0,147.3114,147.3209,147.283,147.283,3152.0
2018-09-13 15:10:00,155.44,155.51,155.44,155.47,4389.0,147.283,147.3493,147.283,147.3114,4389.0
2018-09-13 15:15:00,155.46,155.48,155.39,155.41,6021.0,147.3019,147.3209,147.2356,147.2545,6021.0
2018-09-13 15:20:00,155.4,155.47,155.39,155.42,3724.0,147.2451,147.3114,147.2356,147.264,3724.0
2018-09-13 15:25:00,155.4,155.46,155.39,155.41,5876.0,147.2451,147.3019,147.2356,147.2545,5876.0
2018-09-13 15:30:00,155.38,155.42,155.33,155.42,10019.0,147.2261,147.264,147.1787,147.264,10019.0
2018-09-13 15:35:00,155.42,155.44,155.32,155.33,23454.0,147.264,147.283,147.1693,147.1787,23454.0
2018-09-13 15:40:00,155.34,155.36,155.32,155.33,5092.0,147.1882,147.2072,147.1693,147.1787,5092.0
2018-09-13 15:45:00,155.32,155.42,155.29,155.4,14194.0,147.1693,147.264,147.1408,147.2451,14194.0
2018-09-13 15:50:00,155.41,155.5,155.41,155.5,45940.0,147.2545,147.3398,147.2545,147.3398,45940.0
2018-09-13 15:55:00,155.5,155.58,155.5,155.56,73487.0,147.3398,147.4156,147.3398,147.3967,73487.0
2018-09-14 09:30:00,155.77,155.77,155.48,155.62,22199.0,147.5957,147.5957,147.3209,147.4535,22199.0
2018-09-14 09:35:00,155.69,155.75,155.62,155.69,3401.0,147.5198,147.5767,147.4535,147.5198,3401.0
2018-09-14 09:40:00,155.7,155.86,155.7,155.77,4122.0,147.5293,147.6809,147.5293,147.5957,4122.0
2018-09-14 09:45:00,155.8,155.85,155.65,155.66,9828.0,147.6241,147.6715,147.4819,147.4914,9828.0
2018-09-14 09:50:00,155.64,155.71,155.61,155.69,5178.0,147.4725,147.5388,147.444,147.5198,5178.0
2018-09-14 09:55:00,155.71,155.74,155.65,155.71,13236.0,147.5388,147.5672,147.4819,147.5388,13236.0
2018-09-14 10:00:00,155.73,155.77,155.57,155.59,9275.0,147.5577,147.5957,147.4061,147.4251,9275.0
2018-09-14 10:05:00,155.61,155.66,155.47,155.5,23081.0,147.444,147.4914,147.3114,147.3398,23081.0
2018-09-14 10:10:00,155.5,155.61,155.5,155.51,7598.0,147.3398,147.444,147.3398,147.3493,7598.0
2018-09-14 10:15:00,155.53,155.71,155.53,155.7,2228.0,147.3682,147.5388,147.3682,147.5293,2228.0
2018-09-14 10:20:00,155.71,155.79,155.71,155.74,1910.0,147.5388,147.6146,147.5388,147.5672,1910.0
2018-09-14 10:25:00,155.72,155.78,155.69,155.75,1148.0,147.5483,147.6051,147.5198,147.5767,1148.0
2018-09-14 10:30:00,155.86,155.93,155.86,155.93,4074.0,147.6809,147.7473,147.6809,147.7473,4074.0
2018-09-14 10:35:00,155.91,155.95,155.85,155.87,6144.0,147.7283,147.7662,147.6715,147.6904,6144.0
2018-09-14 10:40:00,155.85,155.93,155.8,155.92,34703.0,147.6715,147.7473,147.6241,147.7378,34703.0
2018-09-14 10:45:00,155.91,155.92,155.8,155.81,75166.0,147.7283,147.7378,147.6241,147.6336,75166.0
2018-09-14 10:50:00,155.81,155.86,155.75,155.84,38884.0,147.6336,147.6809,147.5767,147.662,38884.0
2018-09-14 10:55:00,155.85,155.93,155.84,155.86,74648.0,147.6715,147.7473,147.662,147.6809,74648.0
2018-09-14 11:00:00,155.84,155.87,155.78,155.87,31560.0,147.662,147.6904,147.6051,147.6904,31560.0
2018-09-14 11:05:00,155.85,155.94,155.83,155.89,79846.0,147.6715,147.7567,147.6525,147.7094,79846.0
2018-09-14 11:10:00,155.89,155.9,155.71,155.75,63981.0,147.7094,147.7188,147.5388,147.5767,63981.0
2018-09-14 11:15:00,155.75,155.79,155.69,155.71,57944.0,147.5767,147.6146,147.5198,147.5388,57944.0
2018-09-14 11:20:00,155.71,155.77,155.65,155.75,19112.0,147.5388,147.5957,147.4819,147.5767,19112.0
2018-09-14 11:25:00,155.81,155.84,155.74,155.78,121382.0,147.6336,147.662,147.5672,147.6051,121382.0
2018-09-14 11:30:00,155.79,155.85,155.79,155.82,37703.0,147.6146,147.6715,147.6146,147.643,37703.0
2018-09-14 11:35:00,155.79,155.8,155.72,155.77,3311.0,147.6146,147.6241,147.5483,147.5957,3311.0
2018-09-14 11:40:00,155.78,155.81,155.72,155.78,8882.0,147.6051,147.6336,147.5483,147.6051,8882.0
2018-09-14 11:45:00,155.79,155.85,155.78,155.81,26601.0,147.6146,147.6715,147.6051,147.6336,26601.0
2018-09-14 11:50:00,155.81,155.85,155.75,155.75,36544.0,147.6336,147.6715,147.5767,147.5767,36544.0
2018-09-14 11:55:00,155.76,155.79,155.73,155.76,33957.0,147.5862,147.6146,147.5577,147.5862,33957.0
2018-09-14 12:00:00,155.8,155.8,155.32,155.37,70537.0,147.6241,147.6241,147.1693,147.2166,70537.0
2018-09-14 12:05:00,155.29,155.34,155.24,155.33,5410.0,147.1408,147.1882,147.0935,147.1787,5410.0
2018-09-14 12:10:00,155.37,155.38,155.25,155.29,1993.0,147.2166,147.2261,147.1029,147.1408,1993.0
2018-09-14 12:15:00,155.35,155.39,155.25,155.29,3438.0,147.1977,147.2356,147.1029,147.1408,3438.0
2018-09-14 12:20:00,155.28,155.3,155.05,155.05,14468.0,147.1314,147.1503,146.9134,146.9134,14468.0
2018-09-14 12:25:00,155.1,155.18,155.07,155.17,7224.0,146.9608,147.0366,146.9324,147.0271,7224.0
2018-09-14 12:30:00,155.11,155.19,155.08,155.15,2793.0,146.9703,147.0461,146.9419,147.0082,2793.0
2018-09-14 12:35:00,155.14,155.2,155.12,155.2,1077.0,146.9987,147.0556,146.9798,147.0556,1077.0
2018-09-14 12:40:00,155.18,155.29,155.18,155.26,4774.0,147.0366,147.1408,147.0366,147.1124,4774.0
2018-09-14 12:45:00,155.23,155.34,155.23,155.34,4776.0,147.084,147.1882,147.084,147.1882,4776.0
2018-09-14 12:50:00,155.33,155.33,155.25,155.26,5080.0,147.1787,147.1787,147.1029,147.1124,5080.0
2018-09-14 12:55:00,155.25,155.31,155.19,155.21,1998.0,147.1029,147.1598,147.0461,147.065,1998.0
2018-09-14 13:00:00,155.18,155.21,155.15,155.18,8549.0,147.0366,147.065,147.0082,147.0366,8549.0
2018-09-14 13:05:00,155.2,155.2,154.96,154.98,15798.0,147.0556,147.0556,146.8282,146.8471,15798.0
2018-09-14 13:10:00,154.92,155.08,154.92,155.06,1805.0,146.7903,146.9419,146.7903,146.9229,1805.0
2018-09-14 13:15:00,155.07,155.17,155.06,155.13,17864.0,146.9324,147.0271,146.9229,146.9892,17864.0
2018-09-14 13:20:00,155.16,155.22,155.14,155.21,16205.0,147.0177,147.0745,146.9987,147.065,16205.0
2018-09-14 13:25:00,155.24,155.31,155.24,155.25,1824.0,147.0935,147.1598,147.0935,147.1029,1824.0
2018-09-14 13:30:00,155.27,155.36,155.27,155.3,2847.0,147.1219,147.2072,147.1219,147.1503,2847.0
2018-09-14 13:35:00,155.33,155.37,155.33,155.37,1575.0,147.1787,147.2166,147.1787,147.2166,1575.0
2018-09-14 13:40:00,155.34,155.38,155.33,155.35,3243.0,147.1882,147.2261,147.1787,147.1977,3243.0
2018-09-14 13:45:00,155.33,155.34,155.29,155.34,15264.0,147.1787,147.1882,147.1408,147.1882,15264.0
2018-09-14 13:50:00,155.36,155.44,155.36,155.42,3945.0,147.2072,147.283,147.2072,147.264,3945.0
2018-09-14 13:55:00,155.43,155.45,155.4,155.42,6921.0,147.2735,147.2924,147.2451,147.264,6921.0
2018-09-14 14:00:00,155.46,155.52,155.41,155.47,2667.0,147.3019,147.3588,147.2545,147.3114,2667.0
2018-09-14 14:05:00,155.48,155.49,155.45,155.45,1296.0,147.3209,147.3303,147.2924,147.2924,1296.0
2018-09-14 14:10:00,155.49,155.5,155.4,155.42,27361.0,147.3303,147.3398,147.2451,147.264,27361.0
2018-09-14 14:15:00,155.44,155.47,155.42,155.42,4570.0,147.283,147.3114,147.264,147.264,4570.0
2018-09-14 14:20:00,155.44,155.49,155.42,155.46,10556.0,147.283,147.3303,147.264,147.3019,10556.0
2018-09-14 14:25:00,155.47,155.5,155.37,155.42,24147.0,147.3114,147.3398,147.2166,147.264,24147.0
2018-09-14 14:30:00,155.44,155.45,155.38,155.4,2883.0,147.283,147.2924,147.2261,147.2451,2883.0
2018-09-14 14:35:00,155.42,155.45,155.4,155.42,3362.0,147.264,147.2924,147.2451,147.264,3362.0
2018-09-14 14:40:00,155.43,155.44,155.39,155.4,3177.0,147.2735,147.283,147.2356,147.2451,3177.0
2018-09-14 14:45:00,155.42,155.46,155.37,155.44,4284.0,147.264,147.3019,147.2166,147.283,4284.0
2018-09-14 14:50:00,155.46,155.47,155.42,155.47,1763.0,147.3019,147.3114,147.264,147.3114,1763.0
2018-09-14 14:55:00,155.46,155.47,155.45,155.46,2755.0,147.3019,147.3114,147.2924,147.3019,2755.0
2018-09-14 15:00:00,155.44,155.5,155.44,155.5,617.0,147.283,147.3398,147.283,147.3398,617.0
2018-09-14 15:05:00,155.49,155.51,155.46,155.46,2902.0,147.3303,147.3493,147.3019,147.3019,2902.0
2018-09-14 15:10:00,155.49,155.53,155.48,155.5,4947.0,147.3303,147.3682,147.3209,147.3398,4947.0
2018-09-14 15:15:00,155.53,155.55,155.51,155.52,2596.0,147.3682,147.3872,147.3493,147.3588,2596.0
2018-09-14 15:20:00,155.54,155.54,155.47,155.48,3230.0,147.3777,147.3777,147.3114,147.3209,3230.0
2018-09-14 15:25:00,155.46,155.46,155.4,155.43,3253.0,147.3019,147.3019,147.2451,147.2735,3253.0
2018-09-14 15:30:00,155.43,155.51,155.43,155.48,6707.0,147.2735,147.3493,147.2735,147.3209,6707.0
2018-09-14 15:35:00,155.5,155.53,155.45,155.53,5302.0,147.3398,147.3682,147.2924,147.3682,5302.0
2018-09-14 15:40:00,155.52,155.57,155.51,155.54,48186.0,147.3588,147.4061,147.3493,147.3777,48186.0
2018-09-14 15:45:00,155.52,155.59,155.51,155.59,13335.0,147.3588,147.4251,147.3493,147.4251,13335.0
2018-09-14 15:50:00,155.6,155.66,155.59,155.61,25355.0,147.4346,147.4914,147.4251,147.444,25355.0
2018-09-14 15:55:00,155.61,155.65,155.46,155.5,102377.0,147.444,147.4819,147.3019,147.3398,102377.0
2018-09-17 09:30:00,155.32,155.45,155.17,155.3,85174.0,147.1693,147.2924,147.0271,147.1503,85174.0
2018-09-17 09:35:00,155.22,155.22,154.76,154.76,11870.0,147.0745,147.0745,146.6387,146.6387,11870.0
2018-09-17 09:40:00,154.78,154.8,154.61,154.8,14486.0,146.6576,146.6766,146.4965,146.6766,14486.0
2018-09-17 09:45:00,154.87,154.91,154.76,154.76,11054.0,146.7429,146.7808,146.6387,146.6387,11054.0
2018-09-17 09:50:00,154.75,154.87,154.75,154.76,14550.0,146.6292,146.7429,146.6292,146.6387,14550.0
2018-09-17 09:55:00,154.73,154.88,154.71,154.86,10953.0,146.6102,146.7524,146.5913,146.7334,10953.0
2018-09-17 10:00:00,154.86,154.86,154.6,154.65,7167.0,146.7334,146.7334,146.487,146.5344,7167.0
2018-09-17 10:05:00,154.68,154.7,154.39,154.53,25254.0,146.5629,146.5818,146.2881,146.4207,25254.0
2018-09-17 10:10:00,154.5,154.58,154.49,154.53,1988.0,146.3923,146.4681,146.3828,146.4207,1988.0
2018-09-17 10:15:00,154.45,154.45,154.43,154.45,1300.0,146.3449,146.3449,146.326,146.3449,1300.0
2018-09-17 10:20:00,154.54,154.62,154.49,154.5,3544.0,146.4302,146.506,146.3828,146.3923,3544.0
2018-09-17 10:25:00,154.6,154.61,154.51,154.53,4042.0,146.487,146.4965,146.4018,146.4207,4042.0
2018-09-17 10:30:00,154.48,154.63,154.48,154.53,1840.0,146.3733,146.5155,146.3733,146.4207,1840.0
2018-09-17 10:35:00,154.59,154.59,154.51,154.52,7570.0,146.4776,146.4776,146.4018,146.4112,7570.0
2018-09-17 10:40:00,154.53,154.59,154.49,154.52,11719.0,146.4207,146.4776,146.3828,146.4112,11719.0
2018-09-17 10:45:00,154.51,154.56,154.33,154.33,4475.0,146.4018,146.4491,146.2312,146.2312,4475.0
2018-09-17 10:50:00,154.34,154.42,154.25,154.27,2910.0,146.2407,146.3165,146.1554,146.1744,2910.0
2018-09-17 10:55:00,154.21,154.27,154.19,154.25,7337.0,146.1175,146.1744,146.0986,146.1554,7337.0
2018-09-17 11:00:00,154.27,154.44,154.24,154.41,20474.0,146.1744,146.3354,146.1459,146.307,20474.0
2018-09-17 11:05:00,154.44,154.46,154.33,154.43,9247.0,146.3354,146.3544,146.2312,146.326,9247.0
2018-09-17 11:10:00,154.52,154.54,154.5,154.5,2129.0,146.4112,146.4302,146.3923,146.3923,2129.0
2018-09-17 11:15:00,154.63,154.64,154.44,154.45,3806.0,146.5155,146.5249,146.3354,146.3449,3806.0
2018-09-17 11:20:00,154.4,154.51,154.4,154.48,5591.0,146.2975,146.4018,146.2975,146.3733,5591.0
2018-09-17 11:25:00,154.49,154.5,154.38,154.45,4936.0,146.3828,146.3923,146.2786,146.3449,4936.0
2018-09-17 11:30:00,154.43,154.54,154.43,154.47,4481.0,146.326,146.4302,146.326,146.3639,4481.0
2018-09-17 11:35:00,154.46,154.55,154.45,154.54,3853.0,146.3544,146.4397,146.3449,146.4302,3853.0
2018-09-17 11:40:00,154.52,154.58,154.49,154.55,5624.0,146.4112,146.4681,146.3828,146.4397,5624.0
2018-09-17 11:45:00,154.54,154.57,154.44,154.46,6738.0,146.4302,146.4586,146.3354,146.3544,6738.0
2018-09-17 11:50:00,154.48,154.57,154.48,154.53,9820.0,146.3733,146.4586,146.3733,146.4207,9820.0
2018-09-17 11:55:00,154.55,154.58,154.55,154.57,3105.0,146.4397,146.4681,146.4397,146.4586,3105.0
2018-09-17 12:00:00,154.6,154.64,154.56,154.6,2833.0,146.487,146.5249,146.4491,146.487,2833.0
2018-09-17 12:05:00,154.6,154.61,154.57,154.61,9435.0,146.487,146.4965,146.4586,146.4965,9435.0
2018-09-17 12:10:00,154.63,154.63,154.56,154.59,1675.0,146.5155,146.5155,146.4491,146.4776,1675.0
2018-09-17 12:15:00,154.54,154.64,154.54,154.64,3090.0,146.4302,146.5249,146.4302,146.5249,3090.0
2018-09-17 12:20:00,154.65,154.72,154.62,154.72,7988.0,146.5344,146.6008,146.506,146.6008,7988.0
2018-09-17 12:25:00,154.69,154.72,154.65,154.65,5449.0,146.5723,146.6008,146.5344,146.5344,5449.0
2018-09-17 12:30:00,154.65,154.66,154.56,154.56,6606.0,146.5344,146.5439,146.4491,146.4491,6606.0
2018-09-17 12:35:00,154.6,154.63,154.57,154.59,11080.0,146.487,146.5155,146.4586,146.4776,11080.0
2018-09-17 12:40:00,154.58,154.6,154.55,154.59,1304.0,146.4681,146.487,146.4397,146.4776,1304.0
2018-09-17 12:45:00,154.58,154.7,154.57,154.69,57809.0,146.4681,146.5818,146.4586,146.5723,57809.0
2018-09-17 12:50:00,154.7,154.72,154.55,154.55,3082.0,146.5818,146.6008,146.4397,146.4397,3082.0
2018-09-17 12:55:00,154.53,154.6,154.48,154.6,8932.0,146.4207,146.487,146.3733,146.487,8932.0
2018-09-17 13:00:00,154.58,154.65,154.51,154.51,3056.0,146.4681,146.5344,146.4018,146.4018,3056.0
2018-09-17 13:05:00,154.52,154.56,154.48,154.53,3738.0,146.4112,146.4491,146.3733,146.4207,3738.0
2018-09-17 13:10:00,154.52,154.53,154.43,154.45,3988.0,146.4112,146.4207,146.326,146.3449,3988.0
2018-09-17 13:15:00,154.43,154.46,154.37,154.39,5535.0,146.326,146.3544,146.2691,146.2881,5535.0
2018-09-17 13:20:00,154.38,154.44,154.33,154.36,3791.0,146.2786,146.3354,146.2312,146.2596,3791.0
2018-09-17 13:25:00,154.34,154.4,154.3,154.33,20019.0,146.2407,146.2975,146.2028,146.2312,20019.0
2018-09-17 13:30:00,154.3,154.3,154.16,154.2,6455.0,146.2028,146.2028,146.0701,146.108,6455.0
2018-09-17 13:35:00,154.21,154.21,154.15,154.18,6978.0,146.1175,146.1175,146.0607,146.0891,6978.0
2018-09-17 13:40:00,154.21,154.3,154.21,154.23,1500.0,146.1175,146.2028,146.1175,146.1365,1500.0
2018-09-17 13:45:00,154.25,154.32,154.25,154.3,1105.0,146.1554,146.2217,146.1554,146.2028,1105.0
2018-09-17 13:50:00,154.29,154.42,154.28,154.42,2802.0,146.1933,146.3165,146.1838,146.3165,2802.0
2018-09-17 13:55:00,154.45,154.53,154.41,154.43,5693.0,146.3449,146.4207,146.307,146.326,5693.0
2018-09-17 14:00:00,154.4,154.4,154.33,154.36,12216.0,146.2975,146.2975,146.2312,146.2596,12216.0
2018-09-17 14:05:00,154.37,154.42,154.35,154.42,4689.0,146.2691,146.3165,146.2502,146.3165,4689.0
2018-09-17 14:10:00,154.42,154.45,154.4,154.45,4825.0,146.3165,146.3449,146.2975,146.3449,4825.0
2018-09-17 14:15:00,154.43,154.48,154.41,154.44,18752.0,146.326,146.3733,146.307,146.3354,18752.0
2018-09-17 14:20:00,154.49,154.49,154.43,154.44,3891.0,146.3828,146.3828,146.326,146.3354,3891.0
2018-09-17 14:25:00,154.51,154.51,154.39,154.4,1692.0,146.4018,146.4018,146.2881,146.2975,1692.0
2018-09-17 14:30:00,154.38,154.45,154.38,154.43,9262.0,146.2786,146.3449,146.2786,146.326,9262.0
2018-09-17 14:35:00,154.44,154.45,154.39,154.43,4216.0,146.3354,146.3449,146.2881,146.326,4216.0
2018-09-17 14:40:00,154.42,154.43,154.38,154.39,12531.0,146.3165,146.326,146.2786,146.2881,12531.0
2018-09-17 14:45:00,154.38,154.39,154.33,154.35,4014.0,146.2786,146.2881,146.2312,146.2502,4014.0
2018-09-17 14:50:00,154.32,154.34,154.3,154.31,3936.0,146.2217,146.2407,146.2028,146.2123,3936.0
2018-09-17 14:55:00,154.32,154.33,154.11,154.18,10428.0,146.2217,146.2312,146.0228,146.0891,10428.0
2018-09-17 15:00:00,154.19,154.23,154.16,154.18,11253.0,146.0986,146.1365,146.0701,146.0891,11253.0
2018-09-17 15:05:00,154.17,154.19,154.02,154.09,11096.0,146.0796,146.0986,145.9375,146.0038,11096.0
2018-09-17 15:10:00,154.08,154.11,154.03,154.07,16517.0,145.9943,146.0228,145.947,145.9849,16517.0
2018-09-17 15:15:00,154.05,154.05,153.91,153.91,10482.0,145.9659,145.9659,145.8333,145.8333,10482.0
2018-09-17 15:20:00,153.89,153.89,153.8,153.84,13340.0,145.8143,145.8143,145.729,145.7669,13340.0
2018-09-17 15:25:00,153.83,153.93,153.8,153.88,8205.0,145.7575,145.8522,145.729,145.8048,8205.0
2018-09-17 15:30:00,153.89,153.92,153.77,153.77,11147.0,145.8143,145.8427,145.7006,145.7006,11147.0
2018-09-17 15:35:00,153.79,153.85,153.71,153.71,12330.0,145.7196,145.7764,145.6438,145.6438,12330.0
2018-09-17 15:40:00,153.71,153.74,153.63,153.74,9255.0,145.6438,145.6722,145.568,145.6722,9255.0
2018-09-17 15:45:00,153.73,153.85,153.73,153.83,20488.0,145.6627,145.7764,145.6627,145.7575,20488.0
2018-09-17 15:50:00,153.8,153.82,153.64,153.64,21941.0,145.729,145.748,145.5774,145.5774,21941.0
2018-09-17 15:55:00,153.65,153.8,153.62,153.76,42797.0,145.5869,145.729,145.5585,145.6911,42797.0
2018-09-18 09:30:00,153.9,154.52,153.85,154.49,25336.0,145.8238,146.4112,145.7764,146.3828,25336.0
2018-09-18 09:35:00,154.49,154.63,154.47,154.52,28916.0,146.3828,146.5155,146.3639,146.4112,28916.0
2018-09-18 09:40:00,154.65,154.67,154.43,154.59,4780.0,146.5344,146.5534,146.326,146.4776,4780.0
2018-09-18 09:45:00,154.66,154.75,154.54,154.62,18188.0,146.5439,146.6292,146.4302,146.506,18188.0
2018-09-18 09:50:00,154.58,154.64,154.51,154.58,3697.0,146.4681,146.5249,146.4018,146.4681,3697.0
2018-09-18 09:55:00,154.6,154.76,154.6,154.62,6560.0,146.487,146.6387,146.487,146.506,6560.0
2018-09-18 10:00:00,154.64,154.72,154.53,154.65,11062.0,146.5249,146.6008,146.4207,146.5344,11062.0
2018-09-18 10:05:00,154.68,154.68,154.57,154.61,6555.0,146.5629,146.5629,146.4586,146.4965,6555.0
2018-09-18 10:10:00,154.6,154.81,154.55,154.78,6527.0,146.487,146.686,146.4397,146.6576,6527.0
2018-09-18 10:15:00,154.8,154.9,154.8,154.82,11295.0,146.6766,146.7713,146.6766,146.6955,11295.0
2018-09-18 10:20:00,154.83,154.93,154.8,154.86,8390.0,146.705,146.7997,146.6766,146.7334,8390.0
2018-09-18 10:25:00,154.84,154.87,154.72,154.77,4516.0,146.7145,146.7429,146.6008,146.6481,4516.0
2018-09-18 10:30:00,154.8,154.8,154.62,154.63,2339.0,146.6766,146.6766,146.506,146.5155,2339.0
2018-09-18 10:35:00,154.65,154.71,154.65,154.67,2541.0,146.5344,146.5913,146.5344,146.5534,2541.0
2018-09-18 10:40:00,154.64,154.84,154.61,154.84,7110.0,146.5249,146.7145,146.4965,146.7145,7110.0
2018-09-18 10:45:00,154.84,154.91,154.76,154.77,2899.0,146.7145,146.7808,146.6387,146.6481,2899.0
2018-09-18 10:50:00,154.79,154.87,154.74,154.76,4506.0,146.6671,146.7429,146.6197,146.6387,4506.0
2018-09-18 10:55:00,154.8,154.89,154.8,154.89,3892.0,146.6766,146.7618,146.6766,146.7618,3892.0
2018-09-18 11:00:00,154.96,154.97,154.8,154.83,5874.0,146.8282,146.8376,146.6766,146.705,5874.0
2018-09-18 11:05:00,154.84,154.93,154.84,154.91,3316.0,146.7145,146.7997,146.7145,146.7808,3316.0
2018-09-18 11:10:00,154.93,154.99,154.88,154.98,2412.0,146.7997,146.8566,146.7524,146.8471,2412.0
2018-09-18 11:15:00,154.99,155.05,154.98,155.01,3989.0,146.8566,146.9134,146.8471,146.8755,3989.0
2018-09-18 11:20:00,155.01,155.11,154.99,155.09,3892.0,146.8755,146.9703,146.8566,146.9513,3892.0
2018-09-18 11:25:00,155.07,155.11,155.03,155.09,11319.0,146.9324,146.9703,146.8945,146.9513,11319.0
2018-09-18 11:30:00,155.1,155.11,155.03,155.11,5045.0,146.9608,146.9703,146.8945,146.9703,5045.0
2018-09-18 11:35:00,155.11,155.16,155.07,155.16,5847.0,146.9703,147.0177,146.9324,147.0177,5847.0
2018-09-18 11:40:00,155.16,155.18,155.11,155.16,1661.0,147.0177,147.0366,146.9703,147.0177,1661.0
2018-09-18 11:45:00,155.19,155.2,155.11,155.15,3198.0,147.0461,147.0556,146.9703,147.0082,3198.0
2018-09-18 11:50:00,155.12,155.13,155.04,155.04,6648.0,146.9798,146.9892,146.904,146.904,6648.0
2018-09-18 11:55:00,155.05,155.12,155.04,155.1,3696.0,146.9134,146.9798,146.904,146.9608,3696.0
2018-09-18 12:00:00,155.14,155.25,155.13,155.23,5836.0,146.9987,147.1029,146.9892,147.084,5836.0
2018-09-18 12:05:00,155.21,155.26,155.2,155.2,1193.0,147.065,147.1124,147.0556,147.0556,1193.0
2018-09-18 12:10:00,155.19,155.19,155.12,155.14,2642.0,147.0461,147.0461,146.9798,146.9987,2642.0
2018-09-18 12:15:00,155.08,155.09,155.01,155.03,4488.0,146.9419,146.9513,146.8755,146.8945,4488.0
2018-09-18 12:20:00,155.03,155.04,155.01,155.01,2839.0,146.8945,146.904,146.8755,146.8755,2839.0
2018-09-18 12:25:00,154.99,155.0,154.96,154.99,2723.0,146.8566,146.8661,146.8282,146.8566,2723.0
2018-09-18 12:30:00,154.95,155.03,154.95,155.0,6931.0,146.8187,146.8945,146.8187,146.8661,6931.0
2018-09-18 12:35:00,155.0,155.04,154.99,155.01,5280.0,146.8661,146.904,146.8566,146.8755,5280.0
2018-09-18 12:40:00,155.02,155.03,154.9,154.91,10480.0,146.885,146.8945,146.7713,146.7808,10480.0
2018-09-18 12:45:00,154.92,154.95,154.84,154.84,12523.0,146.7903,146.8187,146.7145,146.7145,12523.0
2018-09-18 12:50:00,154.85,154.87,154.8,154.82,7265.0,146.7239,146.7429,146.6766,146.6955,7265.0
2018-09-18 12:55:00,154.86,154.89,154.85,154.89,3790.0,146.7334,146.7618,146.7239,146.7618,3790.0
2018-09-18 13:00:00,154.88,154.96,154.88,154.95,3569.0,146.7524,146.8282,146.7524,146.8187,3569.0
2018-09-18 13:05:00,154.97,155.01,154.93,155.0,4418.0,146.8376,146.8755,146.7997,146.8661,4418.0
2018-09-18 13:10:00,154.97,155.0,154.95,154.99,2946.0,146.8376,146.8661,146.8187,146.8566,2946.0
2018-09-18 13:15:00,155.0,155.05,155.0,155.03,4125.0,146.8661,146.9134,146.8661,146.8945,4125.0
2018-09-18 13:20:00,155.03,155.03,154.95,154.96,4872.0,146.8945,146.8945,146.8187,146.8282,4872.0
2018-09-18 13:25:00,154.93,154.93,154.83,154.85,2773.0,146.7997,146.7997,146.705,146.7239,2773.0
2018-09-18 13:30:00,154.86,154.87,154.74,154.81,2410.0,146.7334,146.7429,146.6197,146.686,2410.0
2018-09-18 13:35:00,154.81,154.9,154.8,154.9,3271.0,146.686,146.7713,146.6766,146.7713,3271.0
2018-09-18 13:40:00,154.88,154.93,154.86,154.91,3293.0,146.7524,146.7997,146.7334,146.7808,3293.0
2018-09-18 13:45:00,154.86,154.93,154.85,154.93,4074.0,146.7334,146.7997,146.7239,146.7997,4074.0
2018-09-18 13:50:00,154.94,155.0,154.9,155.0,9330.0,146.8092,146.8661,146.7713,146.8661,9330.0
2018-09-18 13:55:00,155.04,155.05,155.0,155.01,2233.0,146.904,146.9134,146.8661,146.8755,2233.0
2018-09-18 14:00:00,155.0,155.03,154.98,155.03,6248.0,146.8661,146.8945,146.8471,146.8945,6248.0
2018-09-18 14:05:00,155.01,155.01,154.98,154.99,11230.0,146.8755,146.8755,146.8471,146.8566,11230.0
2018-09-18 14:10:00,155.0,155.08,155.0,155.06,9148.0,146.8661,146.9419,146.8661,146.9229,9148.0
2018-09-18 14:15:00,155.05,155.07,155.02,155.06,5609.0,146.9134,146.9324,146.885,146.9229,5609.0
2018-09-18 14:20:00,155.07,155.09,154.98,155.07,24221.0,146.9324,146.9513,146.8471,146.9324,24221.0
2018-09-18 14:25:00,155.11,155.16,155.08,155.11,7214.0,146.9703,147.0177,146.9419,146.9703,7214.0
2018-09-18 14:30:00,155.12,155.15,155.1,155.13,4668.0,146.9798,147.0082,146.9608,146.9892,4668.0
2018-09-18 14:35:00,155.12,155.21,155.12,155.15,4336.0,146.9798,147.065,146.9798,147.0082,4336.0
2018-09-18 14:40:00,155.16,155.17,155.13,155.13,4074.0,147.0177,147.0271,146.9892,146.9892,4074.0
2018-09-18 14:45:00,155.15,155.16,155.11,155.11,1971.0,147.0082,147.0177,146.9703,146.9703,1971.0
2018-09-18 14:50:00,155.1,155.11,155.04,155.07,5031.0,146.9608,146.9703,146.904,146.9324,5031.0
2018-09-18 14:55:00,155.07,155.07,154.99,154.99,8708.0,146.9324,146.9324,146.8566,146.8566,8708.0
2018-09-18 15:00:00,154.99,155.07,154.99,155.07,5124.0,146.8566,146.9324,146.8566,146.9324,5124.0
2018-09-18 15:05:00,155.06,155.06,154.99,155.01,6216.0,146.9229,146.9229,146.8566,146.8755,6216.0
2018-09-18 15:10:00,155.0,155.04,154.95,155.03,7467.0,146.8661,146.904,146.8187,146.8945,7467.0
2018-09-18 15:15:00,155.02,155.02,154.95,154.97,7926.0,146.885,146.885,146.8187,146.8376,7926.0
2018-09-18 15:20:00,154.98,155.08,154.98,155.06,6477.0,146.8471,146.9419,146.8471,146.9229,6477.0
2018-09-18 15:25:00,155.06,155.07,155.01,155.04,6024.0,146.9229,146.9324,146.8755,146.904,6024.0
2018-09-18 15:30:00,155.02,155.02,154.93,154.93,10752.0,146.885,146.885,146.7997,146.7997,10752.0
2018-09-18 15:35:00,154.92,154.97,154.91,154.95,4839.0,146.7903,146.8376,146.7808,146.8187,4839.0
2018-09-18 15:40:00,154.95,154.98,154.93,154.93,7990.0,146.8187,146.8471,146.7997,146.7997,7990.0
2018-09-18 15:45:00,154.92,154.92,154.83,154.86,21818.0,146.7903,146.7903,146.705,146.7334,21818.0
2018-09-18 15:50:00,154.86,154.86,154.78,154.78,14970.0,146.7334,146.7334,146.6576,146.6576,14970.0
2018-09-18 15:55:00,154.77,154.89,154.77,154.8,44290.0,146.6481,146.7618,146.6481,146.6766,44290.0
2018-09-19 09:30:00,154.78,155.08,154.78,155.08,20496.0,146.6576,146.9419,146.6576,146.9419,20496.0
2018-09-19 09:35:00,154.91,155.03,154.62,154.67,4047.0,146.7808,146.8945,146.506,146.5534,4047.0
2018-09-19 09:40:00,154.58,154.71,154.57,154.62,2797.0,146.4681,146.5913,146.4586,146.506,2797.0
2018-09-19 09:45:00,154.58,154.65,154.5,154.55,45387.0,146.4681,146.5344,146.3923,146.4397,45387.0
2018-09-19 09:50:00,154.54,154.62,154.5,154.59,96107.0,146.4302,146.506,146.3923,146.4776,96107.0
2018-09-19 09:55:00,154.58,154.58,154.46,154.52,45735.0,146.4681,146.4681,146.3544,146.4112,45735.0
2018-09-19 10:00:00,154.53,154.68,154.53,154.67,26493.0,146.4207,146.5629,146.4207,146.5534,26493.0
2018-09-19 10:05:00,154.68,154.69,154.41,154.41,43259.0,146.5629,146.5723,146.307,146.307,43259.0
2018-09-19 10:10:00,154.39,154.4,154.19,154.21,24734.0,146.2881,146.2975,146.0986,146.1175,24734.0
2018-09-19 10:15:00,154.2,154.2,154.09,154.1,33384.0,146.108,146.108,146.0038,146.0133,33384.0
2018-09-19 10:20:00,154.09,154.31,154.06,154.27,51417.0,146.0038,146.2123,145.9754,146.1744,51417.0
2018-09-19 10:25:00,154.32,154.4,154.16,154.23,42372.0,146.2217,146.2975,146.0701,146.1365,42372.0
2018-09-19 10:30:00,154.22,154.37,154.21,154.28,9333.0,146.127,146.2691,146.1175,146.1838,9333.0
2018-09-19 10:35:00,154.35,154.37,154.24,154.29,6376.0,146.2502,146.2691,146.1459,146.1933,6376.0
2018-09-19 10:40:00,154.25,154.31,154.21,154.31,4329.0,146.1554,146.2123,146.1175,146.2123,4329.0
2018-09-19 10:45:00,154.3,154.35,154.3,154.3,6370.0,146.2028,146.2502,146.2028,146.2028,6370.0
2018-09-19 10:50:00,154.3,154.31,154.12,154.21,6188.0,146.2028,146.2123,146.0322,146.1175,6188.0
2018-09-19 10:55:00,154.18,154.21,154.11,154.2,5549.0,146.0891,146.1175,146.0228,146.108,5549.0
2018-09-19 11:00:00,154.17,154.31,154.13,154.3,355922.0,146.0796,146.2123,146.0417,146.2028,355922.0
2018-09-19 11:05:00,154.34,154.57,154.34,154.56,14094.0,146.2407,146.4586,146.2407,146.4491,14094.0
2018-09-19 11:10:00,154.67,154.67,154.61,154.62,2902.0,146.5534,146.5534,146.4965,146.506,2902.0
2018-09-19 11:15:00,154.64,154.75,154.56,154.58,16837.0,146.5249,146.6292,146.4491,146.4681,16837.0
2018-09-19 11:20:00,154.56,154.66,154.52,154.53,3298.0,146.4491,146.5439,146.4112,146.4207,3298.0
2018-09-19 11:25:00,154.53,154.58,154.5,154.51,2821.0,146.4207,146.4681,146.3923,146.4018,2821.0
2018-09-19 11:30:00,154.55,154.58,154.42,154.58,5152.0,146.4397,146.4681,146.3165,146.4681,5152.0
2018-09-19 11:35:00,154.57,154.61,154.56,154.58,34499.0,146.4586,146.4965,146.4491,146.4681,34499.0
2018-09-19 11:40:00,154.61,154.61,154.51,154.52,2105.0,146.4965,146.4965,146.4018,146.4112,2105.0
2018-09-19 11:45:00,154.53,154.53,154.41,154.43,2724.0,146.4207,146.4207,146.307,146.326,2724.0
2018-09-19 11:50:00,154.46,154.55,154.42,154.52,5687.0,146.3544,146.4397,146.3165,146.4112,5687.0
2018-09-19 11:55:00,154.5,154.6,154.48,154.6,4386.0,146.3923,146.487,146.3733,146.487,4386.0
2018-09-19 12:00:00,154.58,154.62,154.56,154.56,4404.0,146.4681,146.506,146.4491,146.4491,4404.0
2018-09-19 12:05:00,154.55,154.55,154.45,154.49,5970.0,146.4397,146.4397,146.3449,146.3828,5970.0
2018-09-19 12:10:00,154.47,154.47,154.37,154.39,15729.0,146.3639,146.3639,146.2691,146.2881,15729.0
2018-09-19 12:15:00,154.43,154.46,154.35,154.37,10815.0,146.326,146.3544,146.2502,146.2691,10815.0
2018-09-19 12:20:00,154.4,154.47,154.37,154.41,6816.0,146.2975,146.3639,146.2691,146.307,6816.0
2018-09-19 12:25:00,154.43,154.45,154.4,154.42,2958.0,146.326,146.3449,146.2975,146.3165,2958.0
2018-09-19 12:30:00,154.38,154.43,154.34,154.37,3982.0,146.2786,146.326,146.2407,146.2691,3982.0
2018-09-19 12:35:00,154.37,154.37,154.21,154.22,3458.0,146.2691,146.2691,146.1175,146.127,3458.0
2018-09-19 12:40:00,154.2,154.24,154.17,154.24,6507.0,146.108,146.1459,146.0796,146.1459,6507.0
2018-09-19 12:45:00,154.25,154.29,154.22,154.29,3096.0,146.1554,146.1933,146.127,146.1933,3096.0
2018-09-19 12:50:00,154.29,154.35,154.28,154.35,3430.0,146.1933,146.2502,146.1838,146.2502,3430.0
2018-09-19 12:55:00,154.38,154.43,154.36,154.43,7141.0,146.2786,146.326,146.2596,146.326,7141.0
2018-09-19 13:00:00,154.4,154.44,154.36,154.38,8916.0,146.2975,146.3354,146.2596,146.2786,8916.0
2018-09-19 13:05:00,154.33,154.33,154.26,154.26,11013.0,146.2312,146.2312,146.1649,146.1649,11013.0
2018-09-19 13:10:00,154.3,154.33,154.29,154.3,3338.0,146.2028,146.2312,146.1933,146.2028,3338.0
2018-09-19 13:15:00,154.29,154.38,154.29,154.31,14116.0,146.1933,146.2786,146.1933,146.2123,14116.0
2018-09-19 13:20:00,154.29,154.34,154.27,154.29,4162.0,146.1933,146.2407,146.1744,146.1933,4162.0
2018-09-19 13:25:00,154.28,154.3,154.25,154.26,6168.0,146.1838,146.2028,146.1554,146.1649,6168.0
2018-09-19 13:30:00,154.25,154.33,154.25,154.25,11746.0,146.1554,146.2312,146.1554,146.1554,11746.0
2018-09-19 13:35:00,154.24,154.36,154.22,154.36,7500.0,146.1459,146.2596,146.127,146.2596,7500.0
2018-09-19 13:40:00,154.37,154.37,154.32,154.37,5022.0,146.2691,146.2691,146.2217,146.2691,5022.0
2018-09-19 13:45:00,154.33,154.34,154.32,154.33,2643.0,146.2312,146.2407,146.2217,146.2312,2643.0
2018-09-19 13:50:00,154.35,154.43,154.35,154.41,33426.0,146.2502,146.326,146.2502,146.307,33426.0
2018-09-19 13:55:00,154.41,154.42,154.37,154.41,5705.0,146.307,146.3165,146.2691,146.307,5705.0
2018-09-19 14:00:00,154.39,154.43,154.37,154.38,7803.0,146.2881,146.326,146.2691,146.2786,7803.0
2018-09-19 14:05:00,154.39,154.4,154.34,154.38,7020.0,146.2881,146.2975,146.2407,146.2786,7020.0
2018-09-19 14:10:00,154.37,154.43,154.35,154.43,6116.0,146.2691,146.326,146.2502,146.326,6116.0
2018-09-19 14:15:00,154.44,154.47,154.44,154.45,4806.0,146.3354,146.3639,146.3354,146.3449,4806.0
2018-09-19 14:20:00,154.44,154.47,154.43,154.47,4643.0,146.3354,146.3639,146.326,146.3639,4643.0
2018-09-19 14:25:00,154.47,154.49,154.43,154.43,7184.0,146.3639,146.3828,146.326,146.326,7184.0
2018-09-19 14:30:00,154.43,154.45,154.37,154.38,16851.0,146.326,146.3449,146.2691,146.2786,16851.0
2018-09-19 14:35:00,154.37,154.44,154.37,154.43,13615.0,146.2691,146.3354,146.2691,146.326,13615.0
2018-09-19 14:40:00,154.41,154.43,154.37,154.37,11134.0,146.307,146.326,146.2691,146.2691,11134.0
2018-09-19 14:45:00,154.36,154.42,154.36,154.39,3895.0,146.2596,146.3165,146.2596,146.2881,3895.0
2018-09-19 14:50:00,154.41,154.42,154.38,154.38,5683.0,146.307,146.3165,146.2786,146.2786,5683.0
2018-09-19 14:55:00,154.4,154.41,154.31,154.31,8957.0,146.2975,146.307,146.2123,146.2123,8957.0
2018-09-19 15:00:00,154.33,154.39,154.32,154.35,5350.0,146.2312,146.2881,146.2217,146.2502,5350.0
2018-09-19 15:05:00,154.35,154.37,154.32,154.33,15800.0,146.2502,146.2691,146.2217,146.2312,15800.0
2018-09-19 15:10:00,154.35,154.35,154.3,154.35,12711.0,146.2502,146.2502,146.2028,146.2502,12711.0
2018-09-19 15:15:00,154.36,154.37,154.29,154.34,10923.0,146.2596,146.2691,146.1933,146.2407,10923.0
2018-09-19 15:20:00,154.33,154.47,154.33,154.46,5066.0,146.2312,146.3639,146.2312,146.3544,5066.0
2018-09-19 15:25:00,154.46,154.52,154.46,154.48,14076.0,146.3544,146.4112,146.3544,146.3733,14076.0
2018-09-19 15:30:00,154.49,154.55,154.48,154.5,14807.0,146.3828,146.4397,146.3733,146.3923,14807.0
2018-09-19 15:35:00,154.5,154.56,154.5,154.54,11087.0,146.3923,146.4491,146.3923,146.4302,11087.0
2018-09-19 15:40:00,154.55,154.64,154.54,154.64,11188.0,146.4397,146.5249,146.4302,146.5249,11188.0
2018-09-19 15:45:00,154.63,154.63,154.57,154.61,17273.0,146.5155,146.5155,146.4586,146.4965,17273.0
2018-09-19 15:50:00,154.63,154.66,154.59,154.61,41901.0,146.5155,146.5439,146.4776,146.4965,41901.0
2018-09-19 15:55:00,154.6,154.61,154.53,154.56,50907.0,146.487,146.4965,146.4207,146.4491,50907.0
2018-09-20 09:30:00,155.42,155.49,155.06,155.19,37864.0,147.264,147.3303,146.9229,147.0461,37864.0
2018-09-20 09:35:00,155.19,155.4,155.13,155.35,20112.0,147.0461,147.2451,146.9892,147.1977,20112.0
2018-09-20 09:40:00,155.34,155.53,155.28,155.49,10260.0,147.1882,147.3682,147.1314,147.3303,10260.0
2018-09-20 09:45:00,155.5,155.52,155.39,155.48,32011.0,147.3398,147.3588,147.2356,147.3209,32011.0
2018-09-20 09:50:00,155.5,155.51,155.27,155.3,21846.0,147.3398,147.3493,147.1219,147.1503,21846.0
2018-09-20 09:55:00,155.36,155.51,155.35,155.48,25513.0,147.2072,147.3493,147.1977,147.3209,25513.0
2018-09-20 10:00:00,155.52,155.75,155.52,155.71,7707.0,147.3588,147.5767,147.3588,147.5388,7707.0
2018-09-20 10:05:00,155.73,155.74,155.66,155.66,19220.0,147.5577,147.5672,147.4914,147.4914,19220.0
2018-09-20 10:10:00,155.67,155.74,155.64,155.65,12073.0,147.5009,147.5672,147.4725,147.4819,12073.0
2018-09-20 10:15:00,155.69,155.7,155.65,155.69,13014.0,147.5198,147.5293,147.4819,147.5198,13014.0
2018-09-20 10:20:00,155.71,155.81,155.69,155.71,8471.0,147.5388,147.6336,147.5198,147.5388,8471.0
2018-09-20 10:25:00,155.7,155.7,155.5,155.5,15950.0,147.5293,147.5293,147.3398,147.3398,15950.0
2018-09-20 10:30:00,155.51,155.59,155.51,155.55,7711.0,147.3493,147.4251,147.3493,147.3872,7711.0
2018-09-20 10:35:00,155.54,155.6,155.4,155.6,7489.0,147.3777,147.4346,147.2451,147.4346,7489.0
2018-09-20 10:40:00,155.6,155.71,155.59,155.71,5256.0,147.4346,147.5388,147.4251,147.5388,5256.0
2018-09-20 10:45:00,155.7,155.73,155.62,155.64,4458.0,147.5293,147.5577,147.4535,147.4725,4458.0
2018-09-20 10:50:00,155.63,155.63,155.5,155.54,8264.0,147.463,147.463,147.3398,147.3777,8264.0
2018-09-20 10:55:00,155.5,155.64,155.5,155.55,6044.0,147.3398,147.4725,147.3398,147.3872,6044.0
2018-09-20 11:00:00,155.56,155.71,155.56,155.67,11636.0,147.3967,147.5388,147.3967,147.5009,11636.0
2018-09-20 11:05:00,155.65,155.7,155.61,155.69,8055.0,147.4819,147.5293,147.444,147.5198,8055.0
2018-09-20 11:10:00,155.66,155.68,155.56,155.59,4603.0,147.4914,147.5104,147.3967,147.4251,4603.0
2018-09-20 11:15:00,155.61,155.62,155.54,155.62,5193.0,147.444,147.4535,147.3777,147.4535,5193.0
2018-09-20 11:20:00,155.63,155.73,155.61,155.71,8484.0,147.463,147.5577,147.444,147.5388,8484.0
2018-09-20 11:25:00,155.72,155.72,155.62,155.72,9470.0,147.5483,147.5483,147.4535,147.5483,9470.0
2018-09-20 11:30:00,155.72,155.83,155.71,155.74,9557.0,147.5483,147.6525,147.5388,147.5672,9557.0
2018-09-20 11:35:00,155.76,155.84,155.71,155.78,18946.0,147.5862,147.662,147.5388,147.6051,18946.0
2018-09-20 11:40:00,155.82,155.9,155.82,155.88,8835.0,147.643,147.7188,147.643,147.6999,8835.0
2018-09-20 11:45:00,155.88,155.93,155.76,155.79,16677.0,147.6999,147.7473,147.5862,147.6146,16677.0
2018-09-20 11:50:00,155.78,155.79,155.76,155.77,4627.0,147.6051,147.6146,147.5862,147.5957,4627.0
2018-09-20 11:55:00,155.8,155.83,155.75,155.81,10246.0,147.6241,147.6525,147.5767,147.6336,10246.0
2018-09-20 12:00:00,155.83,155.83,155.67,155.7,6779.0,147.6525,147.6525,147.5009,147.5293,6779.0
2018-09-20 12:05:00,155.69,155.76,155.67,155.72,23290.0,147.5198,147.5862,147.5009,147.5483,23290.0
2018-09-20 12:10:00,155.74,155.76,155.69,155.7,7262.0,147.5672,147.5862,147.5198,147.5293,7262.0
2018-09-20 12:15:00,155.71,155.78,155.71,155.73,5815.0,147.5388,147.6051,147.5388,147.5577,5815.0
2018-09-20 12:20:00,155.75,155.81,155.72,155.81,5869.0,147.5767,147.6336,147.5483,147.6336,5869.0
2018-09-20 12:25:00,155.82,155.82,155.78,155.78,5427.0,147.643,147.643,147.6051,147.6051,5427.0
2018-09-20 12:30:00,155.79,155.8,155.71,155.73,10493.0,147.6146,147.6241,147.5388,147.5577,10493.0
2018-09-20 12:35:00,155.74,155.83,155.72,155.81,14002.0,147.5672,147.6525,147.5483,147.6336,14002.0
2018-09-20 12:40:00,155.82,155.84,155.72,155.81,15757.0,147.643,147.662,147.5483,147.6336,15757.0
2018-09-20 12:45:00,155.83,155.85,155.79,155.82,5656.0,147.6525,147.6715,147.6146,147.643,5656.0
2018-09-20 12:50:00,155.83,155.87,155.82,155.84,5444.0,147.6525,147.6904,147.643,147.662,5444.0
2018-09-20 12:55:00,155.84,155.88,155.82,155.83,4959.0,147.662,147.6999,147.643,147.6525,4959.0
2018-09-20 13:00:00,155.83,155.86,155.81,155.86,2800.0,147.6525,147.6809,147.6336,147.6809,2800.0
2018-09-20 13:05:00,155.85,155.89,155.84,155.86,7925.0,147.6715,147.7094,147.662,147.6809,7925.0
2018-09-20 13:10:00,155.85,155.88,155.83,155.83,1220.0,147.6715,147.6999,147.6525,147.6525,1220.0
2018-09-20 13:15:00,155.79,155.81,155.78,155.79,5499.0,147.6146,147.6336,147.6051,147.6146,5499.0
2018-09-20 13:20:00,155.78,155.8,155.75,155.77,5104.0,147.6051,147.6241,147.5767,147.5957,5104.0
2018-09-20 13:25:00,155.77,155.79,155.72,155.73,10095.0,147.5957,147.6146,147.5483,147.5577,10095.0
2018-09-20 13:30:00,155.72,155.76,155.72,155.75,7696.0,147.5483,147.5862,147.5483,147.5767,7696.0
2018-09-20 13:35:00,155.76,155.79,155.75,155.75,2931.0,147.5862,147.6146,147.5767,147.5767,2931.0
2018-09-20 13:40:00,155.75,155.76,155.72,155.74,5779.0,147.5767,147.5862,147.5483,147.5672,5779.0
2018-09-20 13:45:00,155.74,155.76,155.65,155.76,5691.0,147.5672,147.5862,147.4819,147.5862,5691.0
2018-09-20 13:50:00,155.76,155.76,155.71,155.75,4382.0,147.5862,147.5862,147.5388,147.5767,4382.0
2018-09-20 13:55:00,155.76,155.82,155.75,155.8,5462.0,147.5862,147.643,147.5767,147.6241,5462.0
2018-09-20 14:00:00,155.79,155.84,155.78,155.8,6666.0,147.6146,147.662,147.6051,147.6241,6666.0
2018-09-20 14:05:00,155.81,155.84,155.77,155.81,10623.0,147.6336,147.662,147.5957,147.6336,10623.0
2018-09-20 14:10:00,155.81,155.85,155.79,155.8,5580.0,147.6336,147.6715,147.6146,147.6241,5580.0
2018-09-20 14:15:00,155.81,155.82,155.77,155.81,12277.0,147.6336,147.643,147.5957,147.6336,12277.0
2018-09-20 14:20:00,155.81,155.82,155.73,155.74,13696.0,147.6336,147.643,147.5577,147.5672,13696.0
2018-09-20 14:25:00,155.75,155.81,155.74,155.8,15423.0,147.5767,147.6336,147.5672,147.6241,15423.0
2018-09-20 14:30:00,155.82,155.83,155.8,155.81,14286.0,147.643,147.6525,147.6241,147.6336,14286.0
2018-09-20 14:35:00,155.82,155.86,155.8,155.82,12868.0,147.643,147.6809,147.6241,147.643,12868.0
2018-09-20 14:40:00,155.81,155.82,155.74,155.82,9409.0,147.6336,147.643,147.5672,147.643,9409.0
2018-09-20 14:45:00,155.82,155.9,155.82,155.9,7860.0,147.643,147.7188,147.643,147.7188,7860.0
2018-09-20 14:50:00,155.89,155.92,155.87,155.89,12285.0,147.7094,147.7378,147.6904,147.7094,12285.0
2018-09-20 14:55:00,155.9,155.92,155.88,155.89,10647.0,147.7188,147.7378,147.6999,147.7094,10647.0
2018-09-20 15:00:00,155.9,155.96,155.89,155.91,16502.0,147.7188,147.7757,147.7094,147.7283,16502.0
2018-09-20 15:05:00,155.91,155.94,155.9,155.94,14644.0,147.7283,147.7567,147.7188,147.7567,14644.0
2018-09-20 15:10:00,155.93,156.03,155.93,156.01,30824.0,147.7473,147.842,147.7473,147.8231,30824.0
2018-09-20 15:15:00,156.01,156.03,155.98,155.98,28404.0,147.8231,147.842,147.7946,147.7946,28404.0
2018-09-20 15:20:00,155.96,155.99,155.92,155.93,10469.0,147.7757,147.8041,147.7378,147.7473,10469.0
2018-09-20 15:25:00,155.94,155.97,155.92,155.97,8422.0,147.7567,147.7852,147.7378,147.7852,8422.0
2018-09-20 15:30:00,155.95,155.98,155.94,155.97,9485.0,147.7662,147.7946,147.7567,147.7852,9485.0
2018-09-20 15:35:00,155.97,155.98,155.91,155.94,19036.0,147.7852,147.7946,147.7283,147.7567,19036.0
2018-09-20 15:40:00,155.94,155.96,155.85,155.86,31088.0,147.7567,147.7757,147.6715,147.6809,31088.0
2018-09-20 15:45:00,155.86,155.95,155.85,155.9,30541.0,147.6809,147.7662,147.6715,147.7188,30541.0
2018-09-20 15:50:00,155.89,155.89,155.83,155.88,66571.0,147.7094,147.7094,147.6525,147.6999,66571.0
2018-09-20 15:55:00,155.88,155.9,155.82,155.85,63264.0,147.6999,147.7188,147.643,147.6715,63264.0
2018-09-21 09:30:00,156.39,156.39,156.03,156.25,61969.0,148.1831,148.1831,147.842,148.0505,61969.0
2018-09-21 09:35:00,156.21,156.37,156.21,156.37,23486.0,148.0126,148.1642,148.0126,148.1642,23486.0
2018-09-21 09:40:00,156.38,156.4,156.25,156.27,18530.0,148.1736,148.1926,148.0505,148.0694,18530.0
2018-09-21 09:45:00,156.32,156.38,156.28,156.3,8222.0,148.1168,148.1736,148.0789,148.0978,8222.0
2018-09-21 09:50:00,156.34,156.35,156.12,156.16,3460.0,148.1357,148.1452,147.9273,147.9652,3460.0
2018-09-21 09:55:00,156.15,156.24,156.13,156.18,23955.0,147.9557,148.041,147.9368,147.9841,23955.0
2018-09-21 10:00:00,156.13,156.18,156.08,156.13,25471.0,147.9368,147.9841,147.8894,147.9368,25471.0
2018-09-21 10:05:00,156.14,156.31,156.11,156.28,11865.0,147.9462,148.1073,147.9178,148.0789,11865.0
2018-09-21 10:10:00,156.3,156.3,156.18,156.26,10283.0,148.0978,148.0978,147.9841,148.0599,10283.0
2018-09-21 10:15:00,156.29,156.29,156.18,156.2,16578.0,148.0884,148.0884,147.9841,148.0031,16578.0
2018-09-21 10:20:00,156.21,156.22,155.93,155.99,29002.0,148.0126,148.022,147.7473,147.8041,29002.0
2018-09-21 10:25:00,155.98,155.98,155.87,155.9,14755.0,147.7946,147.7946,147.6904,147.7188,14755.0
2018-09-21 10:30:00,155.88,155.88,155.8,155.81,12014.0,147.6999,147.6999,147.6241,147.6336,12014.0
2018-09-21 10:35:00,155.82,155.95,155.82,155.92,9529.0,147.643,147.7662,147.643,147.7378,9529.0
2018-09-21 10:40:00,155.94,155.96,155.86,155.87,15532.0,147.7567,147.7757,147.6809,147.6904,15532.0
2018-09-21 10:45:00,155.86,155.92,155.82,155.88,7790.0,147.6809,147.7378,147.643,147.6999,7790.0
2018-09-21 10:50:00,155.85,155.89,155.79,155.82,12984.0,147.6715,147.7094,147.6146,147.643,12984.0
2018-09-21 10:55:00,155.82,155.88,155.79,155.86,15886.0,147.643,147.6999,147.6146,147.6809,15886.0
2018-09-21 11:00:00,155.86,155.86,155.73,155.82,15357.0,147.6809,147.6809,147.5577,147.643,15357.0
2018-09-21 11:05:00,155.81,155.91,155.75,155.89,24523.0,147.6336,147.7283,147.5767,147.7094,24523.0
2018-09-21 11:10:00,155.91,155.98,155.91,155.92,3519.0,147.7283,147.7946,147.7283,147.7378,3519.0
2018-09-21 11:15:00,155.91,155.98,155.9,155.96,2304.0,147.7283,147.7946,147.7188,147.7757,2304.0
2018-09-21 11:20:00,155.94,156.0,155.93,156.0,74486.0,147.7567,147.8136,147.7473,147.8136,74486.0
2018-09-21 11:25:00,155.99,156.06,155.99,156.05,2757.0,147.8041,147.8704,147.8041,147.861,2757.0
2018-09-21 11:30:00,156.07,156.07,156.02,156.06,2427.0,147.8799,147.8799,147.8325,147.8704,2427.0
2018-09-21 11:35:00,156.04,156.04,156.0,156.02,3424.0,147.8515,147.8515,147.8136,147.8325,3424.0
2018-09-21 11:40:00,156.04,156.04,155.93,156.0,8786.0,147.8515,147.8515,147.7473,147.8136,8786.0
2018-09-21 11:45:00,156.01,156.11,156.0,156.08,10643.0,147.8231,147.9178,147.8136,147.8894,10643.0
2018-09-21 11:50:00,156.07,156.08,156.03,156.08,6498.0,147.8799,147.8894,147.842,147.8894,6498.0
2018-09-21 11:55:00,156.09,156.09,156.01,156.08,4478.0,147.8989,147.8989,147.8231,147.8894,4478.0
2018-09-21 12:00:00,156.07,156.12,156.06,156.06,3476.0,147.8799,147.9273,147.8704,147.8704,3476.0
2018-09-21 12:05:00,156.12,156.16,156.06,156.16,3032.0,147.9273,147.9652,147.8704,147.9652,3032.0
2018-09-21 12:10:00,156.16,156.2,156.12,156.13,4228.0,147.9652,148.0031,147.9273,147.9368,4228.0
2018-09-21 12:15:00,156.13,156.14,156.08,156.08,2626.0,147.9368,147.9462,147.8894,147.8894,2626.0
2018-09-21 12:20:00,156.04,156.04,155.99,156.03,5557.0,147.8515,147.8515,147.8041,147.842,5557.0
2018-09-21 12:25:00,155.99,156.15,155.98,156.02,19328.0,147.8041,147.9557,147.7946,147.8325,19328.0
2018-09-21 12:30:00,156.0,156.0,155.87,155.87,4331.0,147.8136,147.8136,147.6904,147.6904,4331.0
2018-09-21 12:35:00,155.89,155.93,155.84,155.93,4510.0,147.7094,147.7473,147.662,147.7473,4510.0
2018-09-21 12:40:00,155.91,155.94,155.85,155.85,3060.0,147.7283,147.7567,147.6715,147.6715,3060.0
2018-09-21 12:45:00,155.88,155.96,155.88,155.95,3149.0,147.6999,147.7757,147.6999,147.7662,3149.0
2018-09-21 12:50:00,155.95,155.98,155.93,155.97,4773.0,147.7662,147.7946,147.7473,147.7852,4773.0
2018-09-21 12:55:00,155.96,155.96,155.89,155.92,14820.0,147.7757,147.7757,147.7094,147.7378,14820.0
2018-09-21 13:00:00,155.91,155.95,155.9,155.9,7220.0,147.7283,147.7662,147.7188,147.7188,7220.0
2018-09-21 13:05:00,155.9,155.94,155.86,155.87,11164.0,147.7188,147.7567,147.6809,147.6904,11164.0
2018-09-21 13:10:00,155.88,155.89,155.83,155.83,5983.0,147.6999,147.7094,147.6525,147.6525,5983.0
2018-09-21 13:15:00,155.82,155.9,155.82,155.9,4622.0,147.643,147.7188,147.643,147.7188,4622.0
2018-09-21 13:20:00,155.88,155.91,155.86,155.91,7962.0,147.6999,147.7283,147.6809,147.7283,7962.0
2018-09-21 13:25:00,155.88,155.88,155.83,155.85,8971.0,147.6999,147.6999,147.6525,147.6715,8971.0
2018-09-21 13:30:00,155.86,155.89,155.85,155.86,3963.0,147.6809,147.7094,147.6715,147.6809,3963.0
2018-09-21 13:35:00,155.86,155.86,155.81,155.83,7073.0,147.6809,147.6809,147.6336,147.6525,7073.0
2018-09-21 13:40:00,155.83,155.85,155.81,155.85,18676.0,147.6525,147.6715,147.6336,147.6715,18676.0
2018-09-21 13:45:00,155.85,155.85,155.8,155.81,6296.0,147.6715,147.6715,147.6241,147.6336,6296.0
2018-09-21 13:50:00,155.81,155.83,155.75,155.81,5902.0,147.6336,147.6525,147.5767,147.6336,5902.0
2018-09-21 13:55:00,155.82,155.87,155.81,155.85,9677.0,147.643,147.6904,147.6336,147.6715,9677.0
2018-09-21 14:00:00,155.86,155.86,155.82,155.83,3521.0,147.6809,147.6809,147.643,147.6525,3521.0
2018-09-21 14:05:00,155.8,155.81,155.77,155.79,4698.0,147.6241,147.6336,147.5957,147.6146,4698.0
2018-09-21 14:10:00,155.78,155.82,155.63,155.63,13101.0,147.6051,147.643,147.463,147.463,13101.0
2018-09-21 14:15:00,155.59,155.66,155.59,155.63,7648.0,147.4251,147.4914,147.4251,147.463,7648.0
2018-09-21 14:20:00,155.63,155.71,155.63,155.71,7364.0,147.463,147.5388,147.463,147.5388,7364.0
2018-09-21 14:25:00,155.68,155.74,155.68,155.73,14547.0,147.5104,147.5672,147.5104,147.5577,14547.0
2018-09-21 14:30:00,155.73,155.76,155.72,155.74,22376.0,147.5577,147.5862,147.5483,147.5672,22376.0
2018-09-21 14:35:00,155.74,155.78,155.73,155.78,2420.0,147.5672,147.6051,147.5577,147.6051,2420.0
2018-09-21 14:40:00,155.75,155.75,155.64,155.64,5431.0,147.5767,147.5767,147.4725,147.4725,5431.0
2018-09-21 14:45:00,155.66,155.68,155.62,155.64,33607.0,147.4914,147.5104,147.4535,147.4725,33607.0
2018-09-21 14:50:00,155.62,155.64,155.51,155.54,26283.0,147.4535,147.4725,147.3493,147.3777,26283.0
2018-09-21 14:55:00,155.53,155.57,155.5,155.54,55599.0,147.3682,147.4061,147.3398,147.3777,55599.0
2018-09-21 15:00:00,155.53,155.56,155.52,155.52,4683.0,147.3682,147.3967,147.3588,147.3588,4683.0
2018-09-21 15:05:00,155.53,155.57,155.5,155.53,7236.0,147.3682,147.4061,147.3398,147.3682,7236.0
2018-09-21 15:10:00,155.54,155.59,155.51,155.59,94538.0,147.3777,147.4251,147.3493,147.4251,94538.0
2018-09-21 15:15:00,155.56,155.56,155.46,155.48,12254.0,147.3967,147.3967,147.3019,147.3209,12254.0
2018-09-21 15:20:00,155.45,155.5,155.45,155.49,3872.0,147.2924,147.3398,147.2924,147.3303,3872.0
2018-09-21 15:25:00,155.49,155.51,155.43,155.44,6568.0,147.3303,147.3493,147.2735,147.283,6568.0
2018-09-21 15:30:00,155.44,155.45,155.4,155.41,12976.0,147.283,147.2924,147.2451,147.2545,12976.0
2018-09-21 15:35:00,155.41,155.41,155.34,155.38,9604.0,147.2545,147.2545,147.1882,147.2261,9604.0
2018-09-21 15:40:00,155.38,155.39,155.3,155.32,20849.0,147.2261,147.2356,147.1503,147.1693,20849.0
2018-09-21 15:45:00,155.35,155.4,155.31,155.31,22734.0,147.1977,147.2451,147.1598,147.1598,22734.0
2018-09-21 15:50:00,155.3,155.47,155.29,155.45,27737.0,147.1503,147.3114,147.1408,147.2924,27737.0
2018-09-21 15:55:00,155.44,155.45,155.24,155.36,61603.0,147.283,147.2924,147.0935,147.2072,61603.0
2018-09-24 09:30:00,154.85,154.85,154.2,154.3,33403.0,146.7239,146.7239,146.108,146.2028,33403.0
2018-09-24 09:35:00,154.37,154.71,154.37,154.7,2600.0,146.2691,146.5913,146.2691,146.5818,2600.0
2018-09-24 09:40:00,154.68,154.82,154.67,154.82,3074.0,146.5629,146.6955,146.5534,146.6955,3074.0
2018-09-24 09:45:00,154.94,154.96,154.84,154.84,4048.0,146.8092,146.8282,146.7145,146.7145,4048.0
2018-09-24 09:50:00,154.84,154.91,154.82,154.91,14245.0,146.7145,146.7808,146.6955,146.7808,14245.0
2018-09-24 09:55:00,154.98,155.16,154.97,155.02,7880.0,146.8471,147.0177,146.8376,146.885,7880.0
2018-09-24 10:00:00,155.06,155.14,154.94,155.09,4145.0,146.9229,146.9987,146.8092,146.9513,4145.0
2018-09-24 10:05:00,155.12,155.22,155.08,155.11,10314.0,146.9798,147.0745,146.9419,146.9703,10314.0
2018-09-24 10:10:00,155.13,155.17,155.04,155.17,2645.0,146.9892,147.0271,146.904,147.0271,2645.0
2018-09-24 10:15:00,155.17,155.21,155.04,155.07,4078.0,147.0271,147.065,146.904,146.9324,4078.0
2018-09-24 10:20:00,155.03,155.06,154.96,154.96,4650.0,146.8945,146.9229,146.8282,146.8282,4650.0
2018-09-24 10:25:00,155.0,155.02,154.86,154.9,10164.0,146.8661,146.885,146.7334,146.7713,10164.0
2018-09-24 10:30:00,154.87,155.09,154.87,155.05,3611.0,146.7429,146.9513,146.7429,146.9134,3611.0
2018-09-24 10:35:00,155.03,155.12,154.87,154.88,28231.0,146.8945,146.9798,146.7429,146.7524,28231.0
2018-09-24 10:40:00,154.72,154.95,154.72,154.89,1920.0,146.6008,146.8187,146.6008,146.7618,1920.0
2018-09-24 10:45:00,154.79,154.91,154.75,154.75,9625.0,146.6671,146.7808,146.6292,146.6292,9625.0
2018-09-24 10:50:00,154.8,154.84,154.71,154.71,6429.0,146.6766,146.7145,146.5913,146.5913,6429.0
2018-09-24 10:55:00,154.69,154.9,154.69,154.84,9268.0,146.5723,146.7713,146.5723,146.7145,9268.0
2018-09-24 11:00:00,154.93,154.95,154.87,154.95,17537.0,146.7997,146.8187,146.7429,146.8187,17537.0
2018-09-24 11:05:00,154.94,154.95,154.86,154.86,11590.0,146.8092,146.8187,146.7334,146.7334,11590.0
2018-09-24 11:10:00,154.86,154.91,154.81,154.85,1933.0,146.7334,146.7808,146.686,146.7239,1933.0
2018-09-24 11:15:00,154.94,155.07,154.9,155.06,1569.0,146.8092,146.9324,146.7713,146.9229,1569.0
2018-09-24 11:20:00,155.12,155.26,155.1,155.21,3798.0,146.9798,147.1124,146.9608,147.065,3798.0
2018-09-24 11:25:00,155.33,155.35,155.22,155.24,3496.0,147.1787,147.1977,147.0745,147.0935,3496.0
2018-09-24 11:30:00,155.26,155.32,155.22,155.25,4324.0,147.1124,147.1693,147.0745,147.1029,4324.0
2018-09-24 11:35:00,155.24,155.24,155.13,155.19,1970.0,147.0935,147.0935,146.9892,147.0461,1970.0
2018-09-24 11:40:00,155.2,155.2,155.15,155.17,3907.0,147.0556,147.0556,147.0082,147.0271,3907.0
2018-09-24 11:45:00,155.14,155.17,155.12,155.12,6375.0,146.9987,147.0271,146.9798,146.9798,6375.0
2018-09-24 11:50:00,155.14,155.21,155.13,155.2,3459.0,146.9987,147.065,146.9892,147.0556,3459.0
2018-09-24 11:55:00,155.17,155.22,155.16,155.18,2098.0,147.0271,147.0745,147.0177,147.0366,2098.0
2018-09-24 12:00:00,155.19,155.23,155.16,155.18,2422.0,147.0461,147.084,147.0177,147.0366,2422.0
2018-09-24 12:05:00,155.22,155.23,155.07,155.08,2872.0,147.0745,147.084,146.9324,146.9419,2872.0
2018-09-24 12:10:00,155.07,155.09,155.07,155.07,4693.0,146.9324,146.9513,146.9324,146.9324,4693.0
2018-09-24 12:15:00,155.07,155.12,155.06,155.07,6300.0,146.9324,146.9798,146.9229,146.9324,6300.0
2018-09-24 12:20:00,155.06,155.1,155.03,155.07,6072.0,146.9229,146.9608,146.8945,146.9324,6072.0
2018-09-24 12:25:00,155.07,155.08,155.03,155.05,3475.0,146.9324,146.9419,146.8945,146.9134,3475.0
2018-09-24 12:30:00,155.04,155.06,155.0,155.01,3129.0,146.904,146.9229,146.8661,146.8755,3129.0
2018-09-24 12:35:00,155.01,155.08,155.01,155.06,12443.0,146.8755,146.9419,146.8755,146.9229,12443.0
2018-09-24 12:40:00,155.08,155.13,155.05,155.13,2538.0,146.9419,146.9892,146.9134,146.9892,2538.0
2018-09-24 12:45:00,155.15,155.24,155.11,155.21,1794.0,147.0082,147.0935,146.9703,147.065,1794.0
2018-09-24 12:50:00,155.24,155.25,155.08,155.09,4012.0,147.0935,147.1029,146.9419,146.9513,4012.0
2018-09-24 12:55:00,155.04,155.07,155.01,155.07,5138.0,146.904,146.9324,146.8755,146.9324,5138.0
2018-09-24 13:00:00,155.08,155.12,155.03,155.06,2407.0,146.9419,146.9798,146.8945,146.9229,2407.0
2018-09-24 13:05:00,155.07,155.12,155.06,155.1,9670.0,146.9324,146.9798,146.9229,146.9608,9670.0
2018-09-24 13:10:00,155.09,155.15,155.08,155.13,8352.0,146.9513,147.0082,146.9419,146.9892,8352.0
2018-09-24 13:15:00,155.12,155.17,155.08,155.17,3093.0,146.9798,147.0271,146.9419,147.0271,3093.0
2018-09-24 13:20:00,155.17,155.3,155.17,155.27,1363.0,147.0271,147.1503,147.0271,147.1219,1363.0
2018-09-24 13:25:00,155.27,155.27,155.17,155.18,53856.0,147.1219,147.1219,147.0271,147.0366,53856.0
2018-09-24 13:30:00,155.18,155.28,155.17,155.26,5417.0,147.0366,147.1314,147.0271,147.1124,5417.0
2018-09-24 13:35:00,155.27,155.32,155.25,155.31,15189.0,147.1219,147.1693,147.1029,147.1598,15189.0
2018-09-24 13:40:00,155.33,155.43,155.32,155.41,4615.0,147.1787,147.2735,147.1693,147.2545,4615.0
2018-09-24 13:45:00,155.44,155.44,155.41,155.42,7428.0,147.283,147.283,147.2545,147.264,7428.0
2018-09-24 13:50:00,155.43,155.44,155.39,155.42,7512.0,147.2735,147.283,147.2356,147.264,7512.0
2018-09-24 13:55:00,155.42,155.49,155.4,155.44,10393.0,147.264,147.3303,147.2451,147.283,10393.0
2018-09-24 14:00:00,155.47,155.5,155.44,155.44,9376.0,147.3114,147.3398,147.283,147.283,9376.0
2018-09-24 14:05:00,155.43,155.47,155.4,155.43,6066.0,147.2735,147.3114,147.2451,147.2735,6066.0
2018-09-24 14:10:00,155.44,155.48,155.43,155.47,11155.0,147.283,147.3209,147.2735,147.3114,11155.0
2018-09-24 14:15:00,155.47,155.47,155.43,155.44,3217.0,147.3114,147.3114,147.2735,147.283,3217.0
2018-09-24 14:20:00,155.43,155.43,155.36,155.38,10026.0,147.2735,147.2735,147.2072,147.2261,10026.0
2018-09-24 14:25:00,155.36,155.41,155.32,155.33,38611.0,147.2072,147.2545,147.1693,147.1787,38611.0
2018-09-24 14:30:00,155.34,155.4,155.33,155.36,19175.0,147.1882,147.2451,147.1787,147.2072,19175.0
2018-09-24 14:35:00,155.35,155.4,155.31,155.4,26214.0,147.1977,147.2451,147.1598,147.2451,26214.0
2018-09-24 14:40:00,155.4,155.42,155.37,155.37,6862.0,147.2451,147.264,147.2166,147.2166,6862.0
2018-09-24 14:45:00,155.37,155.42,155.36,155.37,15509.0,147.2166,147.264,147.2072,147.2166,15509.0
2018-09-24 14:50:00,155.39,155.43,155.37,155.42,11513.0,147.2356,147.2735,147.2166,147.264,11513.0
2018-09-24 14:55:00,155.44,155.44,155.35,155.35,15590.0,147.283,147.283,147.1977,147.1977,15590.0
2018-09-24 15:00:00,155.34,155.42,155.33,155.39,5383.0,147.1882,147.264,147.1787,147.2356,5383.0
2018-09-24 15:05:00,155.4,155.49,155.39,155.48,9168.0,147.2451,147.3303,147.2356,147.3209,9168.0
2018-09-24 15:10:00,155.49,155.5,155.42,155.43,6955.0,147.3303,147.3398,147.264,147.2735,6955.0
2018-09-24 15:15:00,155.44,155.49,155.42,155.47,19815.0,147.283,147.3303,147.264,147.3114,19815.0
2018-09-24 15:20:00,155.47,155.49,155.45,155.47,9240.0,147.3114,147.3303,147.2924,147.3114,9240.0
2018-09-24 15:25:00,155.48,155.5,155.45,155.45,5186.0,147.3209,147.3398,147.2924,147.2924,5186.0
2018-09-24 15:30:00,155.46,155.48,155.41,155.41,12611.0,147.3019,147.3209,147.2545,147.2545,12611.0
2018-09-24 15:35:00,155.41,155.46,155.39,155.44,12800.0,147.2545,147.3019,147.2356,147.283,12800.0
2018-09-24 15:40:00,155.44,155.49,155.43,155.48,22214.0,147.283,147.3303,147.2735,147.3209,22214.0
2018-09-24 15:45:00,155.48,155.51,155.47,155.5,17565.0,147.3209,147.3493,147.3114,147.3398,17565.0
2018-09-24 15:50:00,155.5,155.51,155.45,155.47,50411.0,147.3398,147.3493,147.2924,147.3114,50411.0
2018-09-24 15:55:00,155.48,155.55,155.45,155.49,107810.0,147.3209,147.3872,147.2924,147.3303,107810.0
2018-09-25 09:30:00,155.66,155.69,155.43,155.6,23443.0,147.4914,147.5198,147.2735,147.4346,23443.0
2018-09-25 09:35:00,155.51,155.7,155.48,155.7,6433.0,147.3493,147.5293,147.3209,147.5293,6433.0
2018-09-25 09:40:00,155.67,155.76,155.58,155.67,10347.0,147.5009,147.5862,147.4156,147.5009,10347.0
2018-09-25 09:45:00,155.63,155.63,155.48,155.53,585998.0,147.463,147.463,147.3209,147.3682,585998.0
2018-09-25 09:50:00,155.49,155.64,155.48,155.52,422099.0,147.3303,147.4725,147.3209,147.3588,422099.0
2018-09-25 09:55:00,155.52,155.67,155.5,155.62,14537.0,147.3588,147.5009,147.3398,147.4535,14537.0
2018-09-25 10:00:00,155.62,155.71,155.56,155.67,2790.0,147.4535,147.5388,147.3967,147.5009,2790.0
2018-09-25 10:05:00,155.69,155.72,155.47,155.52,17467.0,147.5198,147.5483,147.3114,147.3588,17467.0
2018-09-25 10:10:00,155.49,155.56,155.45,155.55,5953.0,147.3303,147.3967,147.2924,147.3872,5953.0
2018-09-25 10:15:00,155.55,155.62,155.52,155.59,2393.0,147.3872,147.4535,147.3588,147.4251,2393.0
2018-09-25 10:20:00,155.61,155.61,155.45,155.48,3537.0,147.444,147.444,147.2924,147.3209,3537.0
2018-09-25 10:25:00,155.48,155.49,155.4,155.48,6049.0,147.3209,147.3303,147.2451,147.3209,6049.0
2018-09-25 10:30:00,155.55,155.62,155.5,155.62,2844.0,147.3872,147.4535,147.3398,147.4535,2844.0
2018-09-25 10:35:00,155.59,155.62,155.52,155.55,4723.0,147.4251,147.4535,147.3588,147.3872,4723.0
2018-09-25 10:40:00,155.66,155.69,155.64,155.65,6553.0,147.4914,147.5198,147.4725,147.4819,6553.0
2018-09-25 10:45:00,155.7,155.71,155.59,155.61,12306.0,147.5293,147.5388,147.4251,147.444,12306.0
2018-09-25 10:50:00,155.58,155.61,155.55,155.57,1494.0,147.4156,147.444,147.3872,147.4061,1494.0
2018-09-25 10:55:00,155.56,155.57,155.33,155.35,3447.0,147.3967,147.4061,147.1787,147.1977,3447.0
2018-09-25 11:00:00,155.32,155.42,155.3,155.42,13605.0,147.1693,147.264,147.1503,147.264,13605.0
2018-09-25 11:05:00,155.42,155.54,155.42,155.51,6280.0,147.264,147.3777,147.264,147.3493,6280.0
2018-09-25 11:10:00,155.55,155.67,155.54,155.67,4512.0,147.3872,147.5009,147.3777,147.5009,4512.0
2018-09-25 11:15:00,155.63,155.7,155.63,155.67,10343.0,147.463,147.5293,147.463,147.5009,10343.0
2018-09-25 11:20:00,155.67,155.68,155.61,155.67,6133.0,147.5009,147.5104,147.444,147.5009,6133.0
2018-09-25 11:25:00,155.68,155.8,155.68,155.79,3822.0,147.5104,147.6241,147.5104,147.6146,3822.0
2018-09-25 11:30:00,155.82,155.84,155.75,155.83,8853.0,147.643,147.662,147.5767,147.6525,8853.0
2018-09-25 11:35:00,155.81,155.82,155.77,155.82,3045.0,147.6336,147.643,147.5957,147.643,3045.0
2018-09-25 11:40:00,155.8,155.85,155.79,155.84,1141.0,147.6241,147.6715,147.6146,147.662,1141.0
2018-09-25 11:45:00,155.85,155.87,155.84,155.86,1780.0,147.6715,147.6904,147.662,147.6809,1780.0
2018-09-25 11:50:00,155.88,155.94,155.87,155.92,6756.0,147.6999,147.7567,147.6904,147.7378,6756.0
2018-09-25 11:55:00,155.93,155.93,155.86,155.87,3437.0,147.7473,147.7473,147.6809,147.6904,3437.0
2018-09-25 12:00:00,155.89,155.91,155.86,155.9,4806.0,147.7094,147.7283,147.6809,147.7188,4806.0
2018-09-25 12:05:00,155.91,155.93,155.89,155.93,3630.0,147.7283,147.7473,147.7094,147.7473,3630.0
2018-09-25 12:10:00,155.93,155.94,155.9,155.91,2431.0,147.7473,147.7567,147.7188,147.7283,2431.0
2018-09-25 12:15:00,155.92,155.92,155.85,155.87,4220.0,147.7378,147.7378,147.6715,147.6904,4220.0
2018-09-25 12:20:00,155.88,155.91,155.87,155.9,1015.0,147.6999,147.7283,147.6904,147.7188,1015.0
2018-09-25 12:25:00,155.91,155.92,155.87,155.89,7070.0,147.7283,147.7378,147.6904,147.7094,7070.0
2018-09-25 12:30:00,155.88,155.89,155.79,155.79,4186.0,147.6999,147.7094,147.6146,147.6146,4186.0
2018-09-25 12:35:00,155.8,155.81,155.76,155.78,35645.0,147.6241,147.6336,147.5862,147.6051,35645.0
2018-09-25 12:40:00,155.77,155.77,155.72,155.73,1538.0,147.5957,147.5957,147.5483,147.5577,1538.0
2018-09-25 12:45:00,155.73,155.75,155.7,155.73,2237.0,147.5577,147.5767,147.5293,147.5577,2237.0
2018-09-25 12:50:00,155.75,155.78,155.72,155.78,7153.0,147.5767,147.6051,147.5483,147.6051,7153.0
2018-09-25 12:55:00,155.78,155.78,155.72,155.73,3472.0,147.6051,147.6051,147.5483,147.5577,3472.0
2018-09-25 13:00:00,155.7,155.72,155.66,155.71,5168.0,147.5293,147.5483,147.4914,147.5388,5168.0
2018-09-25 13:05:00,155.72,155.78,155.72,155.77,8410.0,147.5483,147.6051,147.5483,147.5957,8410.0
2018-09-25 13:10:00,155.72,155.72,155.62,155.71,6023.0,147.5483,147.5483,147.4535,147.5388,6023.0
2018-09-25 13:15:00,155.72,155.74,155.68,155.74,5678.0,147.5483,147.5672,147.5104,147.5672,5678.0
2018-09-25 13:20:00,155.73,155.73,155.7,155.73,5719.0,147.5577,147.5577,147.5293,147.5577,5719.0
2018-09-25 13:25:00,155.75,155.75,155.7,155.71,29080.0,147.5767,147.5767,147.5293,147.5388,29080.0
2018-09-25 13:30:00,155.7,155.71,155.68,155.7,55314.0,147.5293,147.5388,147.5104,147.5293,55314.0
2018-09-25 13:35:00,155.68,155.73,155.68,155.72,6059.0,147.5104,147.5577,147.5104,147.5483,6059.0
2018-09-25 13:40:00,155.71,155.71,155.46,155.51,11651.0,147.5388,147.5388,147.3019,147.3493,11651.0
2018-09-25 13:45:00,155.55,155.62,155.5,155.58,6719.0,147.3872,147.4535,147.3398,147.4156,6719.0
2018-09-25 13:50:00,155.59,155.61,155.55,155.58,4910.0,147.4251,147.444,147.3872,147.4156,4910.0
2018-09-25 13:55:00,155.59,155.67,155.57,155.65,6408.0,147.4251,147.5009,147.4061,147.4819,6408.0
2018-09-25 14:00:00,155.63,155.66,155.59,155.66,6284.0,147.463,147.4914,147.4251,147.4914,6284.0
2018-09-25 14:05:00,155.67,155.67,155.63,155.65,15953.0,147.5009,147.5009,147.463,147.4819,15953.0
2018-09-25 14:10:00,155.65,155.72,155.65,155.7,20450.0,147.4819,147.5483,147.4819,147.5293,20450.0
2018-09-25 14:15:00,155.7,155.71,155.68,155.69,7960.0,147.5293,147.5388,147.5104,147.5198,7960.0
2018-09-25 14:20:00,155.69,155.74,155.69,155.73,10747.0,147.5198,147.5672,147.5198,147.5577,10747.0
2018-09-25 14:25:00,155.75,155.76,155.72,155.76,29292.0,147.5767,147.5862,147.5483,147.5862,29292.0
2018-09-25 14:30:00,155.76,155.76,155.7,155.7,14213.0,147.5862,147.5862,147.5293,147.5293,14213.0
2018-09-25 14:35:00,155.7,155.71,155.67,155.71,19596.0,147.5293,147.5388,147.5009,147.5388,19596.0
2018-09-25 14:40:00,155.71,155.72,155.66,155.68,27717.0,147.5388,147.5483,147.4914,147.5104,27717.0
2018-09-25 14:45:00,155.69,155.72,155.61,155.64,11577.0,147.5198,147.5483,147.444,147.4725,11577.0
2018-09-25 14:50:00,155.65,155.68,155.6,155.68,5564.0,147.4819,147.5104,147.4346,147.5104,5564.0
2018-09-25 14:55:00,155.66,155.71,155.66,155.7,17580.0,147.4914,147.5388,147.4914,147.5293,17580.0
2018-09-25 15:00:00,155.71,155.73,155.66,155.69,10681.0,147.5388,147.5577,147.4914,147.5198,10681.0
2018-09-25 15:05:00,155.69,155.69,155.65,155.69,8696.0,147.5198,147.5198,147.4819,147.5198,8696.0
2018-09-25 15:10:00,155.69,155.72,155.66,155.69,24631.0,147.5198,147.5483,147.4914,147.5198,24631.0
2018-09-25 15:15:00,155.7,155.7,155.65,155.65,8151.0,147.5293,147.5293,147.4819,147.4819,8151.0
2018-09-25 15:20:00,155.65,155.73,155.64,155.73,53764.0,147.4819,147.5577,147.4725,147.5577,53764.0
2018-09-25 15:25:00,155.73,155.78,155.73,155.77,13555.0,147.5577,147.6051,147.5577,147.5957,13555.0
2018-09-25 15:30:00,155.78,155.83,155.76,155.8,13473.0,147.6051,147.6525,147.5862,147.6241,13473.0
2018-09-25 15:35:00,155.81,155.85,155.79,155.82,9248.0,147.6336,147.6715,147.6146,147.643,9248.0
2018-09-25 15:40:00,155.81,155.82,155.77,155.77,7118.0,147.6336,147.643,147.5957,147.5957,7118.0
2018-09-25 15:45:00,155.77,155.83,155.76,155.79,17728.0,147.5957,147.6525,147.5862,147.6146,17728.0
2018-09-25 15:50:00,155.78,155.79,155.74,155.74,21431.0,147.6051,147.6146,147.5672,147.5672,21431.0
2018-09-25 15:55:00,155.75,155.77,155.66,155.75,60042.0,147.5767,147.5957,147.4914,147.5767,60042.0
2018-09-26 09:30:00,155.42,155.66,155.38,155.65,22758.0,147.6777,147.9058,147.6397,147.8963,22758.0
2018-09-26 09:35:00,155.61,155.61,155.36,155.37,2855.0,147.8583,147.8583,147.6207,147.6302,2855.0
2018-09-26 09:40:00,155.4,155.59,155.33,155.56,12450.0,147.6587,147.8393,147.5922,147.8108,12450.0
2018-09-26 09:45:00,155.53,155.62,155.5,155.59,5497.0,147.7823,147.8678,147.7538,147.8393,5497.0
2018-09-26 09:50:00,155.58,155.58,155.51,155.52,3845.0,147.8298,147.8298,147.7633,147.7728,3845.0
2018-09-26 09:55:00,155.5,155.56,155.49,155.56,3042.0,147.7538,147.8108,147.7443,147.8108,3042.0
2018-09-26 10:00:00,155.53,155.62,155.53,155.62,7976.0,147.7823,147.8678,147.7823,147.8678,7976.0
2018-09-26 10:05:00,155.57,155.58,155.48,155.5,12637.0,147.8203,147.8298,147.7348,147.7538,12637.0
2018-09-26 10:10:00,155.44,155.45,155.28,155.35,32275.0,147.6967,147.7062,147.5447,147.6112,32275.0
2018-09-26 10:15:00,155.35,155.47,155.34,155.43,20450.0,147.6112,147.7253,147.6017,147.6872,20450.0
2018-09-26 10:20:00,155.44,155.56,155.43,155.52,6653.0,147.6967,147.8108,147.6872,147.7728,6653.0
2018-09-26 10:25:00,155.51,155.55,155.51,155.54,3102.0,147.7633,147.8013,147.7633,147.7918,3102.0
2018-09-26 10:30:00,155.54,155.66,155.53,155.66,15870.0,147.7918,147.9058,147.7823,147.9058,15870.0
2018-09-26 10:35:00,155.61,155.74,155.61,155.72,3300.0,147.8583,147.9818,147.8583,147.9628,3300.0
2018-09-26 10:40:00,155.75,155.76,155.7,155.7,4964.0,147.9913,148.0008,147.9438,147.9438,4964.0
2018-09-26 10:45:00,155.73,155.8,155.73,155.77,3593.0,147.9723,148.0388,147.9723,148.0103,3593.0
2018-09-26 10:50:00,155.68,155.75,155.63,155.67,3538.0,147.9248,147.9913,147.8773,147.9153,3538.0
2018-09-26 10:55:00,155.63,155.77,155.62,155.76,10191.0,147.8773,148.0103,147.8678,148.0008,10191.0
2018-09-26 11:00:00,155.75,155.82,155.74,155.8,5952.0,147.9913,148.0578,147.9818,148.0388,5952.0
2018-09-26 11:05:00,155.8,155.8,155.77,155.78,12403.0,148.0388,148.0388,148.0103,148.0198,12403.0
2018-09-26 11:10:00,155.8,155.8,155.76,155.76,5951.0,148.0388,148.0388,148.0008,148.0008,5951.0
2018-09-26 11:15:00,155.77,155.85,155.76,155.84,12803.0,148.0103,148.0863,148.0008,148.0768,12803.0
2018-09-26 11:20:00,155.84,155.86,155.77,155.78,1468.0,148.0768,148.0958,148.0103,148.0198,1468.0
2018-09-26 11:25:00,155.78,155.89,155.77,155.89,9563.0,148.0198,148.1243,148.0103,148.1243,9563.0
2018-09-26 11:30:00,155.91,155.91,155.84,155.84,3223.0,148.1433,148.1433,148.0768,148.0768,3223.0
2018-09-26 11:35:00,155.86,155.88,155.82,155.82,3800.0,148.0958,148.1148,148.0578,148.0578,3800.0
2018-09-26 11:40:00,155.88,155.88,155.86,155.87,795.0,148.1148,148.1148,148.0958,148.1053,795.0
2018-09-26 11:45:00,155.92,155.94,155.9,155.94,458.0,148.1528,148.1718,148.1338,148.1718,458.0
2018-09-26 11:50:00,155.92,155.93,155.87,155.9,7231.0,148.1528,148.1623,148.1053,148.1338,7231.0
2018-09-26 11:55:00,155.93,155.95,155.9,155.92,15226.0,148.1623,148.1813,148.1338,148.1528,15226.0
2018-09-26 12:00:00,155.92,155.92,155.86,155.9,2235.0,148.1528,148.1528,148.0958,148.1338,2235.0
2018-09-26 12:05:00,155.9,155.9,155.84,155.85,5550.0,148.1338,148.1338,148.0768,148.0863,5550.0
2018-09-26 12:10:00,155.85,155.87,155.82,155.87,3711.0,148.0863,148.1053,148.0578,148.1053,3711.0
2018-09-26 12:15:00,155.88,155.9,155.86,155.86,12087.0,148.1148,148.1338,148.0958,148.0958,12087.0
2018-09-26 12:20:00,155.86,155.89,155.86,155.89,2012.0,148.0958,148.1243,148.0958,148.1243,2012.0
2018-09-26 12:25:00,155.87,155.91,155.87,155.91,1216.0,148.1053,148.1433,148.1053,148.1433,1216.0
2018-09-26 12:30:00,155.93,155.95,155.9,155.95,3128.0,148.1623,148.1813,148.1338,148.1813,3128.0
2018-09-26 12:35:00,155.93,155.93,155.91,155.91,1703.0,148.1623,148.1623,148.1433,148.1433,1703.0
2018-09-26 12:40:00,155.9,155.9,155.87,155.89,397.0,148.1338,148.1338,148.1053,148.1243,397.0
2018-09-26 12:45:00,155.93,155.95,155.9,155.95,4327.0,148.1623,148.1813,148.1338,148.1813,4327.0
2018-09-26 12:50:00,155.93,155.97,155.93,155.97,1510.0,148.1623,148.2003,148.1623,148.2003,1510.0
2018-09-26 12:55:00,156.01,156.02,155.96,155.98,6279.0,148.2384,148.2479,148.1908,148.2098,6279.0
2018-09-26 13:00:00,156.01,156.05,155.99,156.01,13030.0,148.2384,148.2764,148.2193,148.2384,13030.0
2018-09-26 13:05:00,156.0,156.01,155.95,155.95,1611.0,148.2289,148.2384,148.1813,148.1813,1611.0
2018-09-26 13:10:00,155.99,156.03,155.98,156.01,5148.0,148.2193,148.2574,148.2098,148.2384,5148.0
2018-09-26 13:15:00,156.02,156.04,156.01,156.03,15817.0,148.2479,148.2669,148.2384,148.2574,15817.0
2018-09-26 13:20:00,156.03,156.07,156.03,156.05,7430.0,148.2574,148.2954,148.2574,148.2764,7430.0
2018-09-26 13:25:00,156.06,156.06,155.99,155.99,7757.0,148.2859,148.2859,148.2193,148.2193,7757.0
2018-09-26 13:30:00,155.99,155.99,155.93,155.96,3476.0,148.2193,148.2193,148.1623,148.1908,3476.0
2018-09-26 13:35:00,155.95,155.98,155.89,155.89,3723.0,148.1813,148.2098,148.1243,148.1243,3723.0
2018-09-26 13:40:00,155.89,155.91,155.88,155.89,6487.0,148.1243,148.1433,148.1148,148.1243,6487.0
2018-09-26 13:45:00,155.89,155.9,155.83,155.83,12180.0,148.1243,148.1338,148.0673,148.0673,12180.0
2018-09-26 13:50:00,155.83,155.86,155.82,155.83,9300.0,148.0673,148.0958,148.0578,148.0673,9300.0
2018-09-26 13:55:00,155.86,155.94,155.84,155.94,14890.0,148.0958,148.1718,148.0768,148.1718,14890.0
2018-09-26 14:00:00,155.9,156.23,155.87,156.19,28054.0,148.1338,148.4474,148.1053,148.4094,28054.0
2018-09-26 14:05:00,156.22,156.22,156.07,156.12,10261.0,148.4379,148.4379,148.2954,148.3429,10261.0
2018-09-26 14:10:00,156.13,156.2,156.07,156.19,20479.0,148.3524,148.4189,148.2954,148.4094,20479.0
2018-09-26 14:15:00,156.19,156.46,156.19,156.41,26281.0,148.4094,148.6659,148.4094,148.6184,26281.0
2018-09-26 14:20:00,156.4,156.41,156.32,156.33,8233.0,148.6089,148.6184,148.5329,148.5424,8233.0
2018-09-26 14:25:00,156.36,156.36,156.25,156.31,17556.0,148.5709,148.5709,148.4664,148.5234,17556.0
2018-09-26 14:30:00,156.33,156.4,156.3,156.35,49104.0,148.5424,148.6089,148.5139,148.5614,49104.0
2018-09-26 14:35:00,156.36,156.37,156.21,156.28,54685.0,148.5709,148.5804,148.4284,148.4949,54685.0
2018-09-26 14:40:00,156.26,156.27,156.07,156.07,6632.0,148.4759,148.4854,148.2954,148.2954,6632.0
2018-09-26 14:45:00,156.04,156.09,155.94,156.09,14851.0,148.2669,148.3144,148.1718,148.3144,14851.0
2018-09-26 14:50:00,156.07,156.1,155.99,155.99,5451.0,148.2954,148.3239,148.2193,148.2193,5451.0
2018-09-26 14:55:00,156.01,156.1,156.01,156.06,8852.0,148.2384,148.3239,148.2384,148.2859,8852.0
2018-09-26 15:00:00,156.02,156.03,155.89,155.98,17836.0,148.2479,148.2574,148.1243,148.2098,17836.0
2018-09-26 15:05:00,155.98,155.98,155.82,155.95,34780.0,148.2098,148.2098,148.0578,148.1813,34780.0
2018-09-26 15:10:00,155.95,155.98,155.9,155.98,2887.0,148.1813,148.2098,148.1338,148.2098,2887.0
2018-09-26 15:15:00,155.99,156.05,155.97,156.05,5534.0,148.2193,148.2764,148.2003,148.2764,5534.0
2018-09-26 15:20:00,156.04,156.22,156.01,156.19,6670.0,148.2669,148.4379,148.2384,148.4094,6670.0
2018-09-26 15:25:00,156.16,156.16,156.1,156.12,4847.0,148.3809,148.3809,148.3239,148.3429,4847.0
2018-09-26 15:30:00,156.09,156.09,155.91,155.91,8136.0,148.3144,148.3144,148.1433,148.1433,8136.0
2018-09-26 15:35:00,155.89,155.93,155.69,155.78,10689.0,148.1243,148.1623,147.9343,148.0198,10689.0
2018-09-26 15:40:00,155.75,155.77,155.54,155.54,16570.0,147.9913,148.0103,147.7918,147.7918,16570.0
2018-09-26 15:45:00,155.5,155.52,155.0,155.07,20938.0,147.7538,147.7728,147.2787,147.3452,20938.0
2018-09-26 15:50:00,155.04,155.2,155.0,155.03,20951.0,147.3167,147.4687,147.2787,147.3072,20951.0
2018-09-26 15:55:00,155.06,155.2,155.0,155.17,81527.0,147.3357,147.4687,147.2787,147.4402,81527.0
2018-09-27 09:30:00,155.6,156.0,155.59,155.68,37546.0,147.8488,148.2289,147.8393,147.9248,37546.0
2018-09-27 09:35:00,155.66,155.84,155.63,155.83,59190.0,147.9058,148.0768,147.8773,148.0673,59190.0
2018-09-27 09:40:00,155.91,155.99,155.9,155.96,14962.0,148.1433,148.2193,148.1338,148.1908,14962.0
2018-09-27 09:45:00,156.01,156.07,155.95,155.97,26880.0,148.2384,148.2954,148.1813,148.2003,26880.0
2018-09-27 09:50:00,155.97,156.08,155.94,156.04,18318.0,148.2003,148.3049,148.1718,148.2669,18318.0
2018-09-27 09:55:00,156.06,156.1,155.99,156.02,5178.0,148.2859,148.3239,148.2193,148.2479,5178.0
2018-09-27 10:00:00,155.98,156.31,155.98,156.26,9003.0,148.2098,148.5234,148.2098,148.4759,9003.0
2018-09-27 10:05:00,156.23,156.28,156.19,156.28,2474.0,148.4474,148.4949,148.4094,148.4949,2474.0
2018-09-27 10:10:00,156.29,156.29,156.15,156.17,10574.0,148.5044,148.5044,148.3714,148.3904,10574.0
2018-09-27 10:15:00,156.17,156.24,156.14,156.18,6602.0,148.3904,148.4569,148.3619,148.3999,6602.0
2018-09-27 10:20:00,156.25,156.25,156.13,156.15,8516.0,148.4664,148.4664,148.3524,148.3714,8516.0
2018-09-27 10:25:00,156.16,156.23,156.15,156.16,8312.0,148.3809,148.4474,148.3714,148.3809,8312.0
2018-09-27 10:30:00,156.15,156.15,156.08,156.13,1380.0,148.3714,148.3714,148.3049,148.3524,1380.0
2018-09-27 10:35:00,156.1,156.19,156.1,156.19,2878.0,148.3239,148.4094,148.3239,148.4094,2878.0
2018-09-27 10:40:00,156.18,156.29,156.15,156.29,6445.0,148.3999,148.5044,148.3714,148.5044,6445.0
2018-09-27 10:45:00,156.22,156.27,156.18,156.27,4041.0,148.4379,148.4854,148.3999,148.4854,4041.0
2018-09-27 10:50:00,156.29,156.29,156.21,156.21,1583.0,148.5044,148.5044,148.4284,148.4284,1583.0
2018-09-27 10:55:00,156.25,156.34,156.25,156.29,1472.0,148.4664,148.5519,148.4664,148.5044,1472.0
2018-09-27 11:00:00,156.38,156.43,156.37,156.38,935.0,148.5899,148.6374,148.5804,148.5899,935.0
2018-09-27 11:05:00,156.38,156.38,156.31,156.36,6075.0,148.5899,148.5899,148.5234,148.5709,6075.0
2018-09-27 11:10:00,156.33,156.35,156.21,156.21,14761.0,148.5424,148.5614,148.4284,148.4284,14761.0
2018-09-27 11:15:00,156.22,156.27,156.19,156.23,16642.0,148.4379,148.4854,148.4094,148.4474,16642.0
2018-09-27 11:20:00,156.22,156.25,156.2,156.23,10757.0,148.4379,148.4664,148.4189,148.4474,10757.0
2018-09-27 11:25:00,156.22,156.22,156.14,156.2,6904.0,148.4379,148.4379,148.3619,148.4189,6904.0
2018-09-27 11:30:00,156.19,156.21,156.18,156.19,3717.0,148.4094,148.4284,148.3999,148.4094,3717.0
2018-09-27 11:35:00,156.22,156.22,156.14,156.16,5442.0,148.4379,148.4379,148.3619,148.3809,5442.0
2018-09-27 11:40:00,156.17,156.31,156.16,156.31,7718.0,148.3904,148.5234,148.3809,148.5234,7718.0
2018-09-27 11:45:00,156.31,156.33,156.26,156.27,6614.0,148.5234,148.5424,148.4759,148.4854,6614.0
2018-09-27 11:50:00,156.29,156.3,156.25,156.27,5887.0,148.5044,148.5139,148.4664,148.4854,5887.0
2018-09-27 11:55:00,156.29,156.42,156.28,156.41,9084.0,148.5044,148.6279,148.4949,148.6184,9084.0
2018-09-27 12:00:00,156.4,156.41,156.33,156.34,4014.0,148.6089,148.6184,148.5424,148.5519,4014.0
2018-09-27 12:05:00,156.34,156.41,156.34,156.38,21375.0,148.5519,148.6184,148.5519,148.5899,21375.0
2018-09-27 12:10:00,156.39,156.4,156.34,156.37,6201.0,148.5994,148.6089,148.5519,148.5804,6201.0
2018-09-27 12:15:00,156.43,156.45,156.41,156.43,2794.0,148.6374,148.6564,148.6184,148.6374,2794.0
2018-09-27 12:20:00,156.42,156.46,156.39,156.42,5063.0,148.6279,148.6659,148.5994,148.6279,5063.0
2018-09-27 12:25:00,156.41,156.49,156.4,156.48,1250.0,148.6184,148.6944,148.6089,148.6849,1250.0
2018-09-27 12:30:00,156.49,156.49,156.44,156.44,1322.0,148.6944,148.6944,148.6469,148.6469,1322.0
2018-09-27 12:35:00,156.45,156.48,156.44,156.48,1928.0,148.6564,148.6849,148.6469,148.6849,1928.0
2018-09-27 12:40:00,156.5,156.51,156.46,156.46,3561.0,148.7039,148.7134,148.6659,148.6659,3561.0
2018-09-27 12:45:00,156.47,156.52,156.46,156.52,7641.0,148.6754,148.7229,148.6659,148.7229,7641.0
2018-09-27 12:50:00,156.52,156.55,156.51,156.54,8082.0,148.7229,148.7515,148.7134,148.742,8082.0
2018-09-27 12:55:00,156.53,156.55,156.49,156.49,1180.0,148.7324,148.7515,148.6944,148.6944,1180.0
2018-09-27 13:00:00,156.46,156.46,156.39,156.42,2860.0,148.6659,148.6659,148.5994,148.6279,2860.0
2018-09-27 13:05:00,156.42,156.42,156.38,156.39,5050.0,148.6279,148.6279,148.5899,148.5994,5050.0
2018-09-27 13:10:00,156.42,156.42,156.38,156.4,12000.0,148.6279,148.6279,148.5899,148.6089,12000.0
2018-09-27 13:15:00,156.41,156.44,156.41,156.44,1609.0,148.6184,148.6469,148.6184,148.6469,1609.0
2018-09-27 13:20:00,156.44,156.44,156.35,156.35,1061.0,148.6469,148.6469,148.5614,148.5614,1061.0
2018-09-27 13:25:00,156.38,156.39,156.34,156.34,1318.0,148.5899,148.5994,148.5519,148.5519,1318.0
2018-09-27 13:30:00,156.42,156.42,156.38,156.42,5538.0,148.6279,148.6279,148.5899,148.6279,5538.0
2018-09-27 13:35:00,156.41,156.46,156.4,156.41,8346.0,148.6184,148.6659,148.6089,148.6184,8346.0
2018-09-27 13:40:00,156.39,156.42,156.34,156.36,15026.0,148.5994,148.6279,148.5519,148.5709,15026.0
2018-09-27 13:45:00,156.38,156.41,156.38,156.38,11613.0,148.5899,148.6184,148.5899,148.5899,11613.0
2018-09-27 13:50:00,156.38,156.4,156.35,156.4,5339.0,148.5899,148.6089,148.5614,148.6089,5339.0
2018-09-27 13:55:00,156.38,156.42,156.36,156.4,2645.0,148.5899,148.6279,148.5709,148.6089,2645.0
2018-09-27 14:00:00,156.41,156.41,156.34,156.35,5489.0,148.6184,148.6184,148.5519,148.5614,5489.0
2018-09-27 14:05:00,156.37,156.37,156.2,156.3,8795.0,148.5804,148.5804,148.4189,148.5139,8795.0
2018-09-27 14:10:00,156.3,156.31,156.26,156.3,4927.0,148.5139,148.5234,148.4759,148.5139,4927.0
2018-09-27 14:15:00,156.31,156.33,156.29,156.31,3425.0,148.5234,148.5424,148.5044,148.5234,3425.0
2018-09-27 14:20:00,156.32,156.37,156.31,156.33,11169.0,148.5329,148.5804,148.5234,148.5424,11169.0
2018-09-27 14:25:00,156.32,156.33,156.25,156.29,62846.0,148.5329,148.5424,148.4664,148.5044,62846.0
2018-09-27 14:30:00,156.26,156.31,156.19,156.23,6139.0,148.4759,148.5234,148.4094,148.4474,6139.0
2018-09-27 14:35:00,156.2,156.21,156.16,156.18,32095.0,148.4189,148.4284,148.3809,148.3999,32095.0
2018-09-27 14:40:00,156.18,156.21,156.13,156.13,4182.0,148.3999,148.4284,148.3524,148.3524,4182.0
2018-09-27 14:45:00,156.13,156.18,156.13,156.13,12747.0,148.3524,148.3999,148.3524,148.3524,12747.0
2018-09-27 14:50:00,156.13,156.19,156.11,156.19,10677.0,148.3524,148.4094,148.3334,148.4094,10677.0
2018-09-27 14:55:00,156.18,156.22,156.1,156.12,9164.0,148.3999,148.4379,148.3239,148.3429,9164.0
2018-09-27 15:00:00,156.13,156.21,156.13,156.17,6678.0,148.3524,148.4284,148.3524,148.3904,6678.0
2018-09-27 15:05:00,156.19,156.2,156.11,156.11,4148.0,148.4094,148.4189,148.3334,148.3334,4148.0
2018-09-27 15:10:00,156.04,156.13,156.02,156.11,19168.0,148.2669,148.3524,148.2479,148.3334,19168.0
2018-09-27 15:15:00,156.08,156.17,156.08,156.14,12269.0,148.3049,148.3904,148.3049,148.3619,12269.0
2018-09-27 15:20:00,156.13,156.15,156.05,156.05,3729.0,148.3524,148.3714,148.2764,148.2764,3729.0
2018-09-27 15:25:00,156.03,156.05,155.99,156.03,12035.0,148.2574,148.2764,148.2193,148.2574,12035.0
2018-09-27 15:30:00,156.0,156.02,155.96,155.99,2612.0,148.2289,148.2479,148.1908,148.2193,2612.0
2018-09-27 15:35:00,156.01,156.04,155.92,155.96,27519.0,148.2384,148.2669,148.1528,148.1908,27519.0
2018-09-27 15:40:00,155.94,155.99,155.9,155.95,17134.0,148.1718,148.2193,148.1338,148.1813,17134.0
2018-09-27 15:45:00,155.95,156.05,155.95,155.99,17852.0,148.1813,148.2764,148.1813,148.2193,17852.0
2018-09-27 15:50:00,155.98,156.03,155.9,156.03,23601.0,148.2098,148.2574,148.1338,148.2574,23601.0
2018-09-27 15:55:00,156.04,156.19,155.96,156.0,46979.0,148.2669,148.4094,148.1908,148.2289,46979.0
2018-09-28 09:30:00,155.72,155.85,155.53,155.85,24355.0,147.9628,148.0863,147.7823,148.0863,24355.0
2018-09-28 09:35:00,155.91,156.01,155.85,155.94,8943.0,148.1433,148.2384,148.0863,148.1718,8943.0
2018-09-28 09:40:00,155.97,156.0,155.95,155.95,2637.0,148.2003,148.2289,148.1813,148.1813,2637.0
2018-09-28 09:45:00,155.87,155.87,155.66,155.8,7328.0,148.1053,148.1053,147.9058,148.0388,7328.0
2018-09-28 09:50:00,155.77,155.79,155.67,155.71,5697.0,148.0103,148.0293,147.9153,147.9533,5697.0
2018-09-28 09:55:00,155.73,155.81,155.68,155.8,2229.0,147.9723,148.0483,147.9248,148.0388,2229.0
2018-09-28 10:00:00,155.84,155.95,155.82,155.93,9186.0,148.0768,148.1813,148.0578,148.1623,9186.0
2018-09-28 10:05:00,155.95,155.95,155.84,155.88,8456.0,148.1813,148.1813,148.0768,148.1148,8456.0
2018-09-28 10:10:00,155.86,155.88,155.77,155.79,9464.0,148.0958,148.1148,148.0103,148.0293,9464.0
2018-09-28 10:15:00,155.78,155.92,155.75,155.91,16870.0,148.0198,148.1528,147.9913,148.1433,16870.0
2018-09-28 10:20:00,155.92,155.98,155.8,155.8,23191.0,148.1528,148.2098,148.0388,148.0388,23191.0
2018-09-28 10:25:00,155.89,156.06,155.87,156.06,28913.0,148.1243,148.2859,148.1053,148.2859,28913.0
2018-09-28 10:30:00,156.02,156.06,155.97,155.98,2336.0,148.2479,148.2859,148.2003,148.2098,2336.0
2018-09-28 10:35:00,156.03,156.14,155.96,156.14,1880.0,148.2574,148.3619,148.1908,148.3619,1880.0
2018-09-28 10:40:00,156.16,156.16,156.06,156.12,3986.0,148.3809,148.3809,148.2859,148.3429,3986.0
2018-09-28 10:45:00,156.1,156.17,156.09,156.15,6261.0,148.3239,148.3904,148.3144,148.3714,6261.0
2018-09-28 10:50:00,156.19,156.27,156.19,156.26,2796.0,148.4094,148.4854,148.4094,148.4759,2796.0
2018-09-28 10:55:00,156.28,156.28,156.22,156.24,5569.0,148.4949,148.4949,148.4379,148.4569,5569.0
2018-09-28 11:00:00,156.23,156.31,156.23,156.23,5509.0,148.4474,148.5234,148.4474,148.4474,5509.0
2018-09-28 11:05:00,156.26,156.27,156.19,156.24,6439.0,148.4759,148.4854,148.4094,148.4569,6439.0
2018-09-28 11:10:00,156.25,156.31,156.25,156.3,1993.0,148.4664,148.5234,148.4664,148.5139,1993.0
2018-09-28 11:15:00,156.3,156.3,156.26,156.28,1720.0,148.5139,148.5139,148.4759,148.4949,1720.0
2018-09-28 11:20:00,156.3,156.36,156.27,156.3,5513.0,148.5139,148.5709,148.4854,148.5139,5513.0
2018-09-28 11:25:00,156.32,156.32,156.24,156.24,9702.0,148.5329,148.5329,148.4569,148.4569,9702.0
2018-09-28 11:30:00,156.28,156.3,156.15,156.16,1752.0,148.4949,148.5139,148.3714,148.3809,1752.0
2018-09-28 11:35:00,156.17,156.21,156.12,156.12,5758.0,148.3904,148.4284,148.3429,148.3429,5758.0
2018-09-28 11:40:00,156.12,156.17,156.09,156.13,10450.0,148.3429,148.3904,148.3144,148.3524,10450.0
2018-09-28 11:45:00,156.12,156.2,156.1,156.19,6275.0,148.3429,148.4189,148.3239,148.4094,6275.0
2018-09-28 11:50:00,156.18,156.21,156.1,156.11,3348.0,148.3999,148.4284,148.3239,148.3334,3348.0
2018-09-28 11:55:00,156.14,156.16,156.08,156.11,41628.0,148.3619,148.3809,148.3049,148.3334,41628.0
2018-09-28 12:00:00,156.08,156.11,156.07,156.11,3227.0,148.3049,148.3334,148.2954,148.3334,3227.0
2018-09-28 12:05:00,156.13,156.15,156.1,156.1,14354.0,148.3524,148.3714,148.3239,148.3239,14354.0
2018-09-28 12:10:00,156.09,156.17,156.08,156.16,4334.0,148.3144,148.3904,148.3049,148.3809,4334.0
2018-09-28 12:15:00,156.18,156.19,156.12,156.13,29883.0,148.3999,148.4094,148.3429,148.3524,29883.0
2018-09-28 12:20:00,156.12,156.15,156.09,156.1,3122.0,148.3429,148.3714,148.3144,148.3239,3122.0
2018-09-28 12:25:00,156.09,156.09,156.02,156.06,3971.0,148.3144,148.3144,148.2479,148.2859,3971.0
2018-09-28 12:30:00,156.06,156.13,156.06,156.12,2270.0,148.2859,148.3524,148.2859,148.3429,2270.0
2018-09-28 12:35:00,156.15,156.15,156.07,156.11,5814.0,148.3714,148.3714,148.2954,148.3334,5814.0
2018-09-28 12:40:00,156.12,156.17,156.04,156.05,61248.0,148.3429,148.3904,148.2669,148.2764,61248.0
2018-09-28 12:45:00,156.05,156.06,155.74,155.81,25552.0,148.2764,148.2859,147.9818,148.0483,25552.0
2018-09-28 12:50:00,155.8,155.94,155.8,155.93,8530.0,148.0388,148.1718,148.0388,148.1623,8530.0
2018-09-28 12:55:00,155.91,155.96,155.91,155.95,1688.0,148.1433,148.1908,148.1433,148.1813,1688.0
2018-09-28 13:00:00,155.98,155.98,155.91,155.93,2423.0,148.2098,148.2098,148.1433,148.1623,2423.0
2018-09-28 13:05:00,155.92,155.93,155.86,155.88,1900.0,148.1528,148.1623,148.0958,148.1148,1900.0
2018-09-28 13:10:00,155.89,155.96,155.87,155.93,1980.0,148.1243,148.1908,148.1053,148.1623,1980.0
2018-09-28 13:15:00,155.94,155.97,155.93,155.95,11655.0,148.1718,148.2003,148.1623,148.1813,11655.0
2018-09-28 13:20:00,155.95,156.01,155.94,155.99,7311.0,148.1813,148.2384,148.1718,148.2193,7311.0
2018-09-28 13:25:00,156.0,156.06,156.0,156.04,3077.0,148.2289,148.2859,148.2289,148.2669,3077.0
2018-09-28 13:30:00,156.05,156.12,156.05,156.12,4666.0,148.2764,148.3429,148.2764,148.3429,4666.0
2018-09-28 13:35:00,156.1,156.11,156.08,156.11,5172.0,148.3239,148.3334,148.3049,148.3334,5172.0
2018-09-28 13:40:00,156.11,156.13,156.07,156.07,18005.0,148.3334,148.3524,148.2954,148.2954,18005.0
2018-09-28 13:45:00,156.07,156.08,156.02,156.05,3410.0,148.2954,148.3049,148.2479,148.2764,3410.0
2018-09-28 13:50:00,156.03,156.14,156.01,156.07,8800.0,148.2574,148.3619,148.2384,148.2954,8800.0
2018-09-28 13:55:00,156.06,156.1,155.99,155.99,15006.0,148.2859,148.3239,148.2193,148.2193,15006.0
2018-09-28 14:00:00,155.98,155.98,155.86,155.86,6423.0,148.2098,148.2098,148.0958,148.0958,6423.0
2018-09-28 14:05:00,155.85,155.85,155.77,155.83,12469.0,148.0863,148.0863,148.0103,148.0673,12469.0
2018-09-28 14:10:00,155.83,155.83,155.73,155.78,9356.0,148.0673,148.0673,147.9723,148.0198,9356.0
2018-09-28 14:15:00,155.78,155.84,155.74,155.81,12726.0,148.0198,148.0768,147.9818,148.0483,12726.0
2018-09-28 14:20:00,155.83,155.9,155.82,155.89,2528.0,148.0673,148.1338,148.0578,148.1243,2528.0
2018-09-28 14:25:00,155.9,155.94,155.9,155.91,4258.0,148.1338,148.1718,148.1338,148.1433,4258.0
2018-09-28 14:30:00,155.93,155.94,155.89,155.92,5229.0,148.1623,148.1718,148.1243,148.1528,5229.0
2018-09-28 14:35:00,155.93,155.93,155.88,155.92,4463.0,148.1623,148.1623,148.1148,148.1528,4463.0
2018-09-28 14:40:00,155.96,155.98,155.9,155.94,8201.0,148.1908,148.2098,148.1338,148.1718,8201.0
2018-09-28 14:45:00,155.96,155.96,155.83,155.83,6950.0,148.1908,148.1908,148.0673,148.0673,6950.0
2018-09-28 14:50:00,155.84,155.88,155.82,155.87,13274.0,148.0768,148.1148,148.0578,148.1053,13274.0
2018-09-28 14:55:00,155.87,155.91,155.83,155.86,16057.0,148.1053,148.1433,148.0673,148.0958,16057.0
2018-09-28 15:00:00,155.86,155.94,155.85,155.85,15106.0,148.0958,148.1718,148.0863,148.0863,15106.0
2018-09-28 15:05:00,155.85,155.93,155.85,155.93,4268.0,148.0863,148.1623,148.0863,148.1623,4268.0
2018-09-28 15:10:00,155.92,155.96,155.9,155.9,5863.0,148.1528,148.1908,148.1338,148.1338,5863.0
2018-09-28 15:15:00,155.89,155.89,155.85,155.85,13002.0,148.1243,148.1243,148.0863,148.0863,13002.0
2018-09-28 15:20:00,155.87,156.03,155.85,155.98,15030.0,148.1053,148.2574,148.0863,148.2098,15030.0
2018-09-28 15:25:00,155.97,156.03,155.96,155.98,139447.0,148.2003,148.2574,148.1908,148.2098,139447.0
2018-09-28 15:30:00,155.98,155.99,155.8,155.93,18213.0,148.2098,148.2193,148.0388,148.1623,18213.0
2018-09-28 15:35:00,155.94,155.94,155.87,155.91,9759.0,148.1718,148.1718,148.1053,148.1433,9759.0
2018-09-28 15:40:00,155.9,155.99,155.88,155.89,9025.0,148.1338,148.2193,148.1148,148.1243,9025.0
2018-09-28 15:45:00,155.86,156.06,155.85,155.94,31835.0,148.0958,148.2859,148.0863,148.1718,31835.0
2018-09-28 15:50:00,155.94,155.95,155.84,155.89,17528.0,148.1718,148.1813,148.0768,148.1243,17528.0
2018-09-28 15:55:00,155.9,156.0,155.88,155.99,23323.0,148.1338,148.2289,148.1148,148.2193,23323.0
2018-10-01 09:30:00,156.93,157.16,156.8,157.1,69982.0,149.1125,149.3311,148.989,149.2741,69982.0
2018-10-01 09:35:00,157.11,157.14,157.07,157.09,4216.0,149.2836,149.3121,149.2455,149.2646,4216.0
2018-10-01 09:40:00,157.14,157.2,157.11,157.17,4590.0,149.3121,149.3691,149.2836,149.3406,4590.0
2018-10-01 09:45:00,157.22,157.3,157.19,157.19,4662.0,149.3881,149.4641,149.3596,149.3596,4662.0
2018-10-01 09:50:00,157.21,157.24,157.17,157.18,22214.0,149.3786,149.4071,149.3406,149.3501,22214.0
2018-10-01 09:55:00,157.2,157.21,157.12,157.14,4309.0,149.3691,149.3786,149.2931,149.3121,4309.0
2018-10-01 10:00:00,157.15,157.16,157.06,157.1,10036.0,149.3216,149.3311,149.236,149.2741,10036.0
2018-10-01 10:05:00,157.13,157.22,157.12,157.19,13884.0,149.3026,149.3881,149.2931,149.3596,13884.0
2018-10-01 10:10:00,157.2,157.22,157.16,157.17,3106.0,149.3691,149.3881,149.3311,149.3406,3106.0
2018-10-01 10:15:00,157.14,157.14,157.07,157.11,6411.0,149.3121,149.3121,149.2455,149.2836,6411.0
2018-10-01 10:20:00,157.13,157.18,157.09,157.13,9031.0,149.3026,149.3501,149.2646,149.3026,9031.0
2018-10-01 10:25:00,157.15,157.19,157.12,157.18,4737.0,149.3216,149.3596,149.2931,149.3501,4737.0
2018-10-01 10:30:00,157.23,157.29,157.21,157.21,18287.0,149.3976,149.4546,149.3786,149.3786,18287.0
2018-10-01 10:35:00,157.19,157.19,157.09,157.12,3138.0,149.3596,149.3596,149.2646,149.2931,3138.0
2018-10-01 10:40:00,157.1,157.1,157.02,157.05,10135.0,149.2741,149.2741,149.198,149.2265,10135.0
2018-10-01 10:45:00,157.03,157.09,157.02,157.05,5958.0,149.2075,149.2646,149.198,149.2265,5958.0
2018-10-01 10:50:00,157.07,157.12,157.03,157.08,15670.0,149.2455,149.2931,149.2075,149.255,15670.0
2018-10-01 10:55:00,157.08,157.13,157.07,157.11,18794.0,149.255,149.3026,149.2455,149.2836,18794.0
2018-10-01 11:00:00,157.04,157.06,157.01,157.02,2846.0,149.217,149.236,149.1885,149.198,2846.0
2018-10-01 11:05:00,157.04,157.05,157.0,157.0,11162.0,149.217,149.2265,149.179,149.179,11162.0
2018-10-01 11:10:00,156.99,157.11,156.99,157.1,17250.0,149.1695,149.2836,149.1695,149.2741,17250.0
2018-10-01 11:15:00,157.11,157.11,156.98,157.03,8184.0,149.2836,149.2836,149.16,149.2075,8184.0
2018-10-01 11:20:00,157.02,157.11,157.02,157.09,1159.0,149.198,149.2836,149.198,149.2646,1159.0
2018-10-01 11:25:00,157.12,157.12,157.0,157.07,15093.0,149.2931,149.2931,149.179,149.2455,15093.0
2018-10-01 11:30:00,157.06,157.06,157.01,157.05,2608.0,149.236,149.236,149.1885,149.2265,2608.0
2018-10-01 11:35:00,157.02,157.09,157.02,157.09,1239.0,149.198,149.2646,149.198,149.2646,1239.0
2018-10-01 11:40:00,157.12,157.14,157.08,157.12,4461.0,149.2931,149.3121,149.255,149.2931,4461.0
2018-10-01 11:45:00,157.06,157.07,157.05,157.06,753.0,149.236,149.2455,149.2265,149.236,753.0
2018-10-01 11:50:00,157.1,157.11,157.05,157.06,2793.0,149.2741,149.2836,149.2265,149.236,2793.0
2018-10-01 11:55:00,157.06,157.06,156.9,156.98,8414.0,149.236,149.236,149.084,149.16,8414.0
2018-10-01 12:00:00,156.98,156.99,156.91,156.94,6065.0,149.16,149.1695,149.0935,149.122,6065.0
2018-10-01 12:05:00,156.95,157.0,156.95,156.97,6944.0,149.1315,149.179,149.1315,149.1505,6944.0
2018-10-01 12:10:00,156.95,156.97,156.93,156.97,2300.0,149.1315,149.1505,149.1125,149.1505,2300.0
2018-10-01 12:15:00,156.97,157.0,156.95,156.99,9693.0,149.1505,149.179,149.1315,149.1695,9693.0
2018-10-01 12:20:00,156.98,156.98,156.69,156.81,9761.0,149.16,149.16,148.8845,148.9985,9761.0
2018-10-01 12:25:00,156.8,156.81,156.78,156.79,956.0,148.989,148.9985,148.97,148.9795,956.0
2018-10-01 12:30:00,156.74,156.77,156.7,156.75,3142.0,148.932,148.9605,148.894,148.9415,3142.0
2018-10-01 12:35:00,156.73,156.76,156.72,156.76,1526.0,148.9225,148.951,148.913,148.951,1526.0
2018-10-01 12:40:00,156.76,156.76,156.65,156.65,13933.0,148.951,148.951,148.8465,148.8465,13933.0
2018-10-01 12:45:00,156.62,156.62,156.55,156.58,6932.0,148.818,148.818,148.7515,148.78,6932.0
2018-10-01 12:50:00,156.6,156.63,156.6,156.63,5358.0,148.799,148.8275,148.799,148.8275,5358.0
2018-10-01 12:55:00,156.61,156.63,156.61,156.63,258.0,148.8085,148.8275,148.8085,148.8275,258.0
2018-10-01 13:00:00,156.61,156.62,156.58,156.58,1085.0,148.8085,148.818,148.78,148.78,1085.0
2018-10-01 13:05:00,156.66,156.67,156.61,156.63,9257.0,148.856,148.8655,148.8085,148.8275,9257.0
2018-10-01 13:10:00,156.63,156.67,156.61,156.67,5292.0,148.8275,148.8655,148.8085,148.8655,5292.0
2018-10-01 13:15:00,156.67,156.74,156.63,156.72,1734.0,148.8655,148.932,148.8275,148.913,1734.0
2018-10-01 13:20:00,156.76,156.78,156.75,156.77,6463.0,148.951,148.97,148.9415,148.9605,6463.0
2018-10-01 13:25:00,156.74,156.75,156.73,156.74,1159.0,148.932,148.9415,148.9225,148.932,1159.0
2018-10-01 13:30:00,156.76,156.76,156.71,156.72,1960.0,148.951,148.951,148.9035,148.913,1960.0
2018-10-01 13:35:00,156.73,156.77,156.72,156.75,3972.0,148.9225,148.9605,148.913,148.9415,3972.0
2018-10-01 13:40:00,156.76,156.82,156.74,156.81,12367.0,148.951,149.008,148.932,148.9985,12367.0
2018-10-01 13:45:00,156.81,156.82,156.74,156.74,2743.0,148.9985,149.008,148.932,148.932,2743.0
2018-10-01 13:50:00,156.75,156.76,156.71,156.75,20772.0,148.9415,148.951,148.9035,148.9415,20772.0
2018-10-01 13:55:00,156.76,156.76,156.66,156.69,16873.0,148.951,148.951,148.856,148.8845,16873.0
2018-10-01 14:00:00,156.69,156.69,156.49,156.55,58629.0,148.8845,148.8845,148.6944,148.7515,58629.0
2018-10-01 14:05:00,156.59,156.6,156.54,156.54,15324.0,148.7895,148.799,148.742,148.742,15324.0
2018-10-01 14:10:00,156.57,156.59,156.51,156.56,7030.0,148.7705,148.7895,148.7134,148.761,7030.0
2018-10-01 14:15:00,156.54,156.56,156.52,156.53,6382.0,148.742,148.761,148.7229,148.7324,6382.0
2018-10-01 14:20:00,156.56,156.59,156.5,156.55,13628.0,148.761,148.7895,148.7039,148.7515,13628.0
2018-10-01 14:25:00,156.55,156.59,156.55,156.57,7862.0,148.7515,148.7895,148.7515,148.7705,7862.0
2018-10-01 14:30:00,156.57,156.57,156.41,156.44,17171.0,148.7705,148.7705,148.6184,148.6469,17171.0
2018-10-01 14:35:00,156.45,156.45,156.36,156.42,16164.0,148.6564,148.6564,148.5709,148.6279,16164.0
2018-10-01 14:40:00,156.4,156.42,156.35,156.42,18210.0,148.6089,148.6279,148.5614,148.6279,18210.0
2018-10-01 14:45:00,156.41,156.52,156.41,156.52,5565.0,148.6184,148.7229,148.6184,148.7229,5565.0
2018-10-01 14:50:00,156.5,156.5,156.46,156.47,3340.0,148.7039,148.7039,148.6659,148.6754,3340.0
2018-10-01 14:55:00,156.48,156.57,156.47,156.55,15388.0,148.6849,148.7705,148.6754,148.7515,15388.0
2018-10-01 15:00:00,156.55,156.59,156.52,156.55,10542.0,148.7515,148.7895,148.7229,148.7515,10542.0
2018-10-01 15:05:00,156.56,156.58,156.52,156.54,3536.0,148.761,148.78,148.7229,148.742,3536.0
2018-10-01 15:10:00,156.55,156.55,156.46,156.49,14056.0,148.7515,148.7515,148.6659,148.6944,14056.0
2018-10-01 15:15:00,156.49,156.57,156.47,156.55,8333.0,148.6944,148.7705,148.6754,148.7515,8333.0
2018-10-01 15:20:00,156.47,156.51,156.45,156.47,23084.0,148.6754,148.7134,148.6564,148.6754,23084.0
2018-10-01 15:25:00,156.48,156.48,156.19,156.25,28052.0,148.6849,148.6849,148.4094,148.4664,28052.0
2018-10-01 15:30:00,156.23,156.27,156.1,156.11,12393.0,148.4474,148.4854,148.3239,148.3334,12393.0
2018-10-01 15:35:00,156.11,156.17,156.08,156.13,3165.0,148.3334,148.3904,148.3049,148.3524,3165.0
2018-10-01 15:40:00,156.14,156.14,156.03,156.08,218239.0,148.3619,148.3619,148.2574,148.3049,218239.0
2018-10-01 15:45:00,156.08,156.24,156.08,156.23,26100.0,148.3049,148.4569,148.3049,148.4474,26100.0
2018-10-01 15:50:00,156.22,156.35,156.18,156.35,54270.0,148.4379,148.5614,148.3999,148.5614,54270.0
2018-10-01 15:55:00,156.35,156.39,156.24,156.35,368153.0,148.5614,148.5994,148.4569,148.5614,368153.0
2018-10-02 09:30:00,156.27,156.42,156.09,156.19,41324.0,148.4854,148.6279,148.3144,148.4094,41324.0
2018-10-02 09:35:00,156.18,156.2,155.8,155.83,17827.0,148.3999,148.4189,148.0388,148.0673,17827.0
2018-10-02 09:40:00,155.85,156.01,155.7,156.01,37704.0,148.0863,148.2384,147.9438,148.2384,37704.0
2018-10-02 09:45:00,156.02,156.24,156.01,156.2,24767.0,148.2479,148.4569,148.2384,148.4189,24767.0
2018-10-02 09:50:00,156.2,156.29,156.12,156.12,26280.0,148.4189,148.5044,148.3429,148.3429,26280.0
2018-10-02 09:55:00,156.11,156.28,156.06,156.25,21888.0,148.3334,148.4949,148.2859,148.4664,21888.0
2018-10-02 10:00:00,156.26,156.26,156.19,156.19,11445.0,148.4759,148.4759,148.4094,148.4094,11445.0
2018-10-02 10:05:00,156.1,156.15,156.03,156.03,15999.0,148.3239,148.3714,148.2574,148.2574,15999.0
2018-10-02 10:10:00,156.01,156.05,156.0,156.01,5831.0,148.2384,148.2764,148.2289,148.2384,5831.0
2018-10-02 10:15:00,156.03,156.08,156.02,156.07,2590.0,148.2574,148.3049,148.2479,148.2954,2590.0
2018-10-02 10:20:00,156.1,156.13,156.03,156.13,7598.0,148.3239,148.3524,148.2574,148.3524,7598.0
2018-10-02 10:25:00,156.12,156.24,156.1,156.24,20894.0,148.3429,148.4569,148.3239,148.4569,20894.0
2018-10-02 10:30:00,156.25,156.25,156.13,156.17,6894.0,148.4664,148.4664,148.3524,148.3904,6894.0
2018-10-02 10:35:00,156.19,156.27,156.06,156.09,8747.0,148.4094,148.4854,148.2859,148.3144,8747.0
2018-10-02 10:40:00,156.08,156.12,156.03,156.03,6960.0,148.3049,148.3429,148.2574,148.2574,6960.0
2018-10-02 10:45:00,156.1,156.3,156.07,156.26,26090.0,148.3239,148.5139,148.2954,148.4759,26090.0
2018-10-02 10:50:00,156.33,156.41,156.31,156.33,14315.0,148.5424,148.6184,148.5234,148.5424,14315.0
2018-10-02 10:55:00,156.33,156.36,156.23,156.25,22572.0,148.5424,148.5709,148.4474,148.4664,22572.0
2018-10-02 11:00:00,156.23,156.23,156.14,156.16,28293.0,148.4474,148.4474,148.3619,148.3809,28293.0
2018-10-02 11:05:00,156.15,156.3,156.15,156.3,28738.0,148.3714,148.5139,148.3714,148.5139,28738.0
2018-10-02 11:10:00,156.32,156.35,156.27,156.32,23158.0,148.5329,148.5614,148.4854,148.5329,23158.0
2018-10-02 11:15:00,156.34,156.35,156.25,156.26,31327.0,148.5519,148.5614,148.4664,148.4759,31327.0
2018-10-02 11:20:00,156.25,156.4,156.25,156.38,17240.0,148.4664,148.6089,148.4664,148.5899,17240.0
2018-10-02 11:25:00,156.37,156.37,156.29,156.3,3452.0,148.5804,148.5804,148.5044,148.5139,3452.0
2018-10-02 11:30:00,156.3,156.4,156.3,156.38,1893.0,148.5139,148.6089,148.5139,148.5899,1893.0
2018-10-02 11:35:00,156.36,156.38,156.3,156.31,3396.0,148.5709,148.5899,148.5139,148.5234,3396.0
2018-10-02 11:40:00,156.28,156.44,156.28,156.42,3693.0,148.4949,148.6469,148.4949,148.6279,3693.0
2018-10-02 11:45:00,156.45,156.52,156.45,156.5,3694.0,148.6564,148.7229,148.6564,148.7039,3694.0
2018-10-02 11:50:00,156.5,156.5,156.44,156.49,10964.0,148.7039,148.7039,148.6469,148.6944,10964.0
2018-10-02 11:55:00,156.51,156.53,156.48,156.51,12793.0,148.7134,148.7324,148.6849,148.7134,12793.0
2018-10-02 12:00:00,156.52,156.62,156.51,156.58,8310.0,148.7229,148.818,148.7134,148.78,8310.0
2018-10-02 12:05:00,156.57,156.57,156.51,156.55,3067.0,148.7705,148.7705,148.7134,148.7515,3067.0
2018-10-02 12:10:00,156.55,156.56,156.45,156.46,4893.0,148.7515,148.761,148.6564,148.6659,4893.0
2018-10-02 12:15:00,156.43,156.44,156.4,156.4,2849.0,148.6374,148.6469,148.6089,148.6089,2849.0
2018-10-02 12:20:00,156.42,156.42,156.39,156.42,1692.0,148.6279,148.6279,148.5994,148.6279,1692.0
2018-10-02 12:25:00,156.42,156.45,156.38,156.42,3726.0,148.6279,148.6564,148.5899,148.6279,3726.0
2018-10-02 12:30:00,156.41,156.49,156.4,156.49,6748.0,148.6184,148.6944,148.6089,148.6944,6748.0
2018-10-02 12:35:00,156.47,156.51,156.45,156.5,11195.0,148.6754,148.7134,148.6564,148.7039,11195.0
2018-10-02 12:40:00,156.51,156.52,156.46,156.46,4014.0,148.7134,148.7229,148.6659,148.6659,4014.0
2018-10-02 12:45:00,156.46,156.46,156.33,156.33,6900.0,148.6659,148.6659,148.5424,148.5424,6900.0
2018-10-02 12:50:00,156.29,156.29,156.13,156.17,18545.0,148.5044,148.5044,148.3524,148.3904,18545.0
2018-10-02 12:55:00,156.17,156.23,156.13,156.23,2163.0,148.3904,148.4474,148.3524,148.4474,2163.0
2018-10-02 13:00:00,156.23,156.31,156.23,156.29,12358.0,148.4474,148.5234,148.4474,148.5044,12358.0
2018-10-02 13:05:00,156.31,156.31,156.22,156.25,7478.0,148.5234,148.5234,148.4379,148.4664,7478.0
2018-10-02 13:10:00,156.27,156.28,156.22,156.26,16518.0,148.4854,148.4949,148.4379,148.4759,16518.0
2018-10-02 13:15:00,156.26,156.35,156.25,156.34,5754.0,148.4759,148.5614,148.4664,148.5519,5754.0
2018-10-02 13:20:00,156.32,156.37,156.32,156.34,2589.0,148.5329,148.5804,148.5329,148.5519,2589.0
2018-10-02 13:25:00,156.32,156.33,156.28,156.32,1962.0,148.5329,148.5424,148.4949,148.5329,1962.0
2018-10-02 13:30:00,156.36,156.38,156.35,156.35,3076.0,148.5709,148.5899,148.5614,148.5614,3076.0
2018-10-02 13:35:00,156.37,156.42,156.35,156.42,6511.0,148.5804,148.6279,148.5614,148.6279,6511.0
2018-10-02 13:40:00,156.43,156.48,156.43,156.45,5604.0,148.6374,148.6849,148.6374,148.6564,5604.0
2018-10-02 13:45:00,156.43,156.45,156.42,156.43,5595.0,148.6374,148.6564,148.6279,148.6374,5595.0
2018-10-02 13:50:00,156.43,156.44,156.34,156.35,2646.0,148.6374,148.6469,148.5519,148.5614,2646.0
2018-10-02 13:55:00,156.35,156.38,156.28,156.29,2848.0,148.5614,148.5899,148.4949,148.5044,2848.0
2018-10-02 14:00:00,156.3,156.32,156.27,156.32,22409.0,148.5139,148.5329,148.4854,148.5329,22409.0
2018-10-02 14:05:00,156.32,156.35,156.3,156.32,3601.0,148.5329,148.5614,148.5139,148.5329,3601.0
2018-10-02 14:10:00,156.33,156.34,156.27,156.28,7613.0,148.5424,148.5519,148.4854,148.4949,7613.0
2018-10-02 14:15:00,156.27,156.33,156.27,156.31,5247.0,148.4854,148.5424,148.4854,148.5234,5247.0
2018-10-02 14:20:00,156.31,156.38,156.29,156.32,3488.0,148.5234,148.5899,148.5044,148.5329,3488.0
2018-10-02 14:25:00,156.3,156.35,156.28,156.32,5965.0,148.5139,148.5614,148.4949,148.5329,5965.0
2018-10-02 14:30:00,156.32,156.34,156.25,156.27,30654.0,148.5329,148.5519,148.4664,148.4854,30654.0
2018-10-02 14:35:00,156.27,156.29,156.15,156.18,20618.0,148.4854,148.5044,148.3714,148.3999,20618.0
2018-10-02 14:40:00,156.18,156.21,156.09,156.1,7335.0,148.3999,148.4284,148.3144,148.3239,7335.0
2018-10-02 14:45:00,156.1,156.17,156.1,156.15,9524.0,148.3239,148.3904,148.3239,148.3714,9524.0
2018-10-02 14:50:00,156.16,156.17,156.07,156.08,2640.0,148.3809,148.3904,148.2954,148.3049,2640.0
2018-10-02 14:55:00,156.07,156.1,156.02,156.04,6376.0,148.2954,148.3239,148.2479,148.2669,6376.0
2018-10-02 15:00:00,156.05,156.05,155.84,155.84,19990.0,148.2764,148.2764,148.0768,148.0768,19990.0
2018-10-02 15:05:00,155.82,155.89,155.71,155.79,14249.0,148.0578,148.1243,147.9533,148.0293,14249.0
2018-10-02 15:10:00,155.79,155.81,155.72,155.72,4120.0,148.0293,148.0483,147.9628,147.9628,4120.0
2018-10-02 15:15:00,155.72,155.72,155.55,155.55,8016.0,147.9628,147.9628,147.8013,147.8013,8016.0
2018-10-02 15:20:00,155.54,155.6,155.54,155.59,6142.0,147.7918,147.8488,147.7918,147.8393,6142.0
2018-10-02 15:25:00,155.62,155.74,155.62,155.66,20294.0,147.8678,147.9818,147.8678,147.9058,20294.0
2018-10-02 15:30:00,155.69,155.81,155.67,155.78,29124.0,147.9343,148.0483,147.9153,148.0198,29124.0
2018-10-02 15:35:00,155.78,155.8,155.68,155.69,27393.0,148.0198,148.0388,147.9248,147.9343,27393.0
2018-10-02 15:40:00,155.69,155.83,155.69,155.8,20447.0,147.9343,148.0673,147.9343,148.0388,20447.0
2018-10-02 15:45:00,155.82,155.92,155.82,155.9,15288.0,148.0578,148.1528,148.0578,148.1338,15288.0
2018-10-02 15:50:00,155.9,155.94,155.8,155.87,30096.0,148.1338,148.1718,148.0388,148.1053,30096.0
2018-10-02 15:55:00,155.85,155.88,155.79,155.81,34650.0,148.0863,148.1148,148.0293,148.0483,34650.0
2018-10-03 09:30:00,156.5,156.5,156.34,156.39,29546.0,148.7039,148.7039,148.5519,148.5994,29546.0
2018-10-03 09:35:00,156.48,156.48,156.23,156.26,5428.0,148.6849,148.6849,148.4474,148.4759,5428.0
2018-10-03 09:40:00,156.34,156.34,156.16,156.31,4871.0,148.5519,148.5519,148.3809,148.5234,4871.0
2018-10-03 09:45:00,156.37,156.41,156.35,156.37,17666.0,148.5804,148.6184,148.5614,148.5804,17666.0
2018-10-03 09:50:00,156.35,156.48,156.29,156.45,5643.0,148.5614,148.6849,148.5044,148.6564,5643.0
2018-10-03 09:55:00,156.43,156.44,156.33,156.34,5480.0,148.6374,148.6469,148.5424,148.5519,5480.0
2018-10-03 10:00:00,156.35,156.59,156.33,156.52,35770.0,148.5614,148.7895,148.5424,148.7229,35770.0
2018-10-03 10:05:00,156.55,156.66,156.53,156.53,6861.0,148.7515,148.856,148.7324,148.7324,6861.0
2018-10-03 10:10:00,156.58,156.72,156.54,156.72,9255.0,148.78,148.913,148.742,148.913,9255.0
2018-10-03 10:15:00,156.69,156.7,156.6,156.64,4153.0,148.8845,148.894,148.799,148.837,4153.0
2018-10-03 10:20:00,156.66,156.74,156.65,156.69,24482.0,148.856,148.932,148.8465,148.8845,24482.0
2018-10-03 10:25:00,156.68,156.68,156.57,156.6,4760.0,148.875,148.875,148.7705,148.799,4760.0
2018-10-03 10:30:00,156.59,156.66,156.58,156.64,6266.0,148.7895,148.856,148.78,148.837,6266.0
2018-10-03 10:35:00,156.62,156.63,156.45,156.49,9539.0,148.818,148.8275,148.6564,148.6944,9539.0
2018-10-03 10:40:00,156.47,156.54,156.41,156.51,4213.0,148.6754,148.742,148.6184,148.7134,4213.0
2018-10-03 10:45:00,156.52,156.55,156.46,156.5,7700.0,148.7229,148.7515,148.6659,148.7039,7700.0
2018-10-03 10:50:00,156.52,156.52,156.37,156.38,7855.0,148.7229,148.7229,148.5804,148.5899,7855.0
2018-10-03 10:55:00,156.35,156.38,156.28,156.29,6028.0,148.5614,148.5899,148.4949,148.5044,6028.0
2018-10-03 11:00:00,156.28,156.29,156.13,156.16,26851.0,148.4949,148.5044,148.3524,148.3809,26851.0
2018-10-03 11:05:00,156.18,156.25,156.16,156.23,9728.0,148.3999,148.4664,148.3809,148.4474,9728.0
2018-10-03 11:10:00,156.25,156.28,156.17,156.27,15145.0,148.4664,148.4949,148.3904,148.4854,15145.0
2018-10-03 11:15:00,156.28,156.39,156.25,156.37,7319.0,148.4949,148.5994,148.4664,148.5804,7319.0
2018-10-03 11:20:00,156.37,156.47,156.37,156.44,3536.0,148.5804,148.6754,148.5804,148.6469,3536.0
2018-10-03 11:25:00,156.45,156.53,156.45,156.5,2306.0,148.6564,148.7324,148.6564,148.7039,2306.0
2018-10-03 11:30:00,156.51,156.54,156.44,156.44,3698.0,148.7134,148.742,148.6469,148.6469,3698.0
2018-10-03 11:35:00,156.42,156.42,156.26,156.28,6950.0,148.6279,148.6279,148.4759,148.4949,6950.0
2018-10-03 11:40:00,156.26,156.32,156.25,156.32,4143.0,148.4759,148.5329,148.4664,148.5329,4143.0
2018-10-03 11:45:00,156.28,156.35,156.26,156.34,6491.0,148.4949,148.5614,148.4759,148.5519,6491.0
2018-10-03 11:50:00,156.37,156.47,156.37,156.44,7602.0,148.5804,148.6754,148.5804,148.6469,7602.0
2018-10-03 11:55:00,156.45,156.54,156.42,156.53,8177.0,148.6564,148.742,148.6279,148.7324,8177.0
2018-10-03 12:00:00,156.55,156.55,156.47,156.51,10392.0,148.7515,148.7515,148.6754,148.7134,10392.0
2018-10-03 12:05:00,156.51,156.51,156.42,156.43,4524.0,148.7134,148.7134,148.6279,148.6374,4524.0
2018-10-03 12:10:00,156.47,156.51,156.46,156.51,11692.0,148.6754,148.7134,148.6659,148.7134,11692.0
2018-10-03 12:15:00,156.48,156.56,156.48,156.54,11757.0,148.6849,148.761,148.6849,148.742,11757.0
2018-10-03 12:20:00,156.59,156.64,156.58,156.63,4868.0,148.7895,148.837,148.78,148.8275,4868.0
2018-10-03 12:25:00,156.63,156.63,156.52,156.57,7117.0,148.8275,148.8275,148.7229,148.7705,7117.0
2018-10-03 12:30:00,156.55,156.56,156.52,156.54,12817.0,148.7515,148.761,148.7229,148.742,12817.0
2018-10-03 12:35:00,156.54,156.55,156.37,156.39,10124.0,148.742,148.7515,148.5804,148.5994,10124.0
2018-10-03 12:40:00,156.4,156.43,156.34,156.38,12981.0,148.6089,148.6374,148.5519,148.5899,12981.0
2018-10-03 12:45:00,156.41,156.47,156.41,156.47,5179.0,148.6184,148.6754,148.6184,148.6754,5179.0
2018-10-03 12:50:00,156.46,156.48,156.42,156.44,8908.0,148.6659,148.6849,148.6279,148.6469,8908.0
2018-10-03 12:55:00,156.42,156.51,156.42,156.49,6464.0,148.6279,148.7134,148.6279,148.6944,6464.0
2018-10-03 13:00:00,156.5,156.55,156.46,156.55,9973.0,148.7039,148.7515,148.6659,148.7515,9973.0
2018-10-03 13:05:00,156.55,156.57,156.53,156.55,7028.0,148.7515,148.7705,148.7324,148.7515,7028.0
2018-10-03 13:10:00,156.54,156.6,156.53,156.6,9126.0,148.742,148.799,148.7324,148.799,9126.0
2018-10-03 13:15:00,156.6,156.61,156.55,156.58,8699.0,148.799,148.8085,148.7515,148.78,8699.0
2018-10-03 13:20:00,156.56,156.58,156.46,156.46,4353.0,148.761,148.78,148.6659,148.6659,4353.0
2018-10-03 13:25:00,156.44,156.51,156.43,156.51,27489.0,148.6469,148.7134,148.6374,148.7134,27489.0
2018-10-03 13:30:00,156.51,156.55,156.46,156.47,5209.0,148.7134,148.7515,148.6659,148.6754,5209.0
2018-10-03 13:35:00,156.46,156.54,156.46,156.48,7567.0,148.6659,148.742,148.6659,148.6849,7567.0
2018-10-03 13:40:00,156.48,156.48,156.42,156.45,4027.0,148.6849,148.6849,148.6279,148.6564,4027.0
2018-10-03 13:45:00,156.44,156.49,156.44,156.45,6235.0,148.6469,148.6944,148.6469,148.6564,6235.0
2018-10-03 13:50:00,156.47,156.5,156.42,156.42,5919.0,148.6754,148.7039,148.6279,148.6279,5919.0
2018-10-03 13:55:00,156.43,156.46,156.42,156.45,6249.0,148.6374,148.6659,148.6279,148.6564,6249.0
2018-10-03 14:00:00,156.45,156.52,156.44,156.52,11102.0,148.6564,148.7229,148.6469,148.7229,11102.0
2018-10-03 14:05:00,156.52,156.56,156.51,156.56,6829.0,148.7229,148.761,148.7134,148.761,6829.0
2018-10-03 14:10:00,156.56,156.59,156.53,156.58,18794.0,148.761,148.7895,148.7324,148.78,18794.0
2018-10-03 14:15:00,156.57,156.57,156.49,156.51,8152.0,148.7705,148.7705,148.6944,148.7134,8152.0
2018-10-03 14:20:00,156.51,156.54,156.46,156.53,11919.0,148.7134,148.742,148.6659,148.7324,11919.0
2018-10-03 14:25:00,156.52,156.53,156.44,156.48,9690.0,148.7229,148.7324,148.6469,148.6849,9690.0
2018-10-03 14:30:00,156.47,156.48,156.34,156.34,13291.0,148.6754,148.6849,148.5519,148.5519,13291.0
2018-10-03 14:35:00,156.3,156.33,156.13,156.24,30021.0,148.5139,148.5424,148.3524,148.4569,30021.0
2018-10-03 14:40:00,156.21,156.21,156.12,156.19,5129.0,148.4284,148.4284,148.3429,148.4094,5129.0
2018-10-03 14:45:00,156.15,156.16,156.04,156.04,9958.0,148.3714,148.3809,148.2669,148.2669,9958.0
2018-10-03 14:50:00,156.05,156.1,155.97,156.03,10007.0,148.2764,148.3239,148.2003,148.2574,10007.0
2018-10-03 14:55:00,156.0,156.15,155.99,156.12,15458.0,148.2289,148.3714,148.2193,148.3429,15458.0
2018-10-03 15:00:00,156.13,156.18,155.99,156.06,14753.0,148.3524,148.3999,148.2193,148.2859,14753.0
2018-10-03 15:05:00,156.09,156.14,156.07,156.14,8554.0,148.3144,148.3619,148.2954,148.3619,8554.0
2018-10-03 15:10:00,156.13,156.14,156.0,156.07,14391.0,148.3524,148.3619,148.2289,148.2954,14391.0
2018-10-03 15:15:00,156.06,156.07,155.93,155.95,13739.0,148.2859,148.2954,148.1623,148.1813,13739.0
2018-10-03 15:20:00,155.98,156.01,155.9,155.92,12091.0,148.2098,148.2384,148.1338,148.1528,12091.0
2018-10-03 15:25:00,155.92,155.92,155.77,155.9,15885.0,148.1528,148.1528,148.0103,148.1338,15885.0
2018-10-03 15:30:00,155.92,155.97,155.89,155.94,25780.0,148.1528,148.2003,148.1243,148.1718,25780.0
2018-10-03 15:35:00,155.95,156.0,155.88,155.9,7799.0,148.1813,148.2289,148.1148,148.1338,7799.0
2018-10-03 15:40:00,155.9,155.98,155.88,155.93,10795.0,148.1338,148.2098,148.1148,148.1623,10795.0
2018-10-03 15:45:00,155.95,156.05,155.95,155.97,13379.0,148.1813,148.2764,148.1813,148.2003,13379.0
2018-10-03 15:50:00,155.98,156.06,155.98,156.03,15410.0,148.2098,148.2859,148.2098,148.2574,15410.0
2018-10-03 15:55:00,156.03,156.07,155.9,155.95,130708.0,148.2574,148.2954,148.1338,148.1813,130708.0
2018-10-04 09:30:00,155.66,155.73,155.16,155.23,43619.0,147.9058,147.9723,147.4307,147.4972,43619.0
2018-10-04 09:35:00,155.21,155.26,154.97,155.06,20486.0,147.4782,147.5257,147.2502,147.3357,20486.0
2018-10-04 09:40:00,155.04,155.04,154.83,154.89,14214.0,147.3167,147.3167,147.1171,147.1741,14214.0
2018-10-04 09:45:00,154.84,154.95,154.77,154.82,27405.0,147.1266,147.2312,147.0601,147.1076,27405.0
2018-10-04 09:50:00,154.81,154.99,154.8,154.97,105860.0,147.0981,147.2692,147.0886,147.2502,105860.0
2018-10-04 09:55:00,154.97,155.01,154.84,154.87,14701.0,147.2502,147.2882,147.1266,147.1551,14701.0
2018-10-04 10:00:00,154.93,154.93,154.63,154.74,18959.0,147.2122,147.2122,146.9271,147.0316,18959.0
2018-10-04 10:05:00,154.73,154.76,154.6,154.67,5911.0,147.0221,147.0506,146.8986,146.9651,5911.0
2018-10-04 10:10:00,154.67,154.68,154.44,154.54,7356.0,146.9651,146.9746,146.7466,146.8416,7356.0
2018-10-04 10:15:00,154.49,154.51,154.39,154.39,7672.0,146.7941,146.8131,146.6991,146.6991,7672.0
2018-10-04 10:20:00,154.36,154.38,154.12,154.12,12892.0,146.6705,146.6896,146.4425,146.4425,12892.0
2018-10-04 10:25:00,154.07,154.27,154.05,154.12,25558.0,146.395,146.585,146.376,146.4425,25558.0
2018-10-04 10:30:00,154.05,154.22,153.99,154.01,5460.0,146.376,146.5375,146.319,146.338,5460.0
2018-10-04 10:35:00,154.01,154.19,153.99,154.18,10724.0,146.338,146.509,146.319,146.4995,10724.0
2018-10-04 10:40:00,154.17,154.2,153.95,154.08,3564.0,146.49,146.5185,146.281,146.4045,3564.0
2018-10-04 10:45:00,154.13,154.21,154.12,154.16,3673.0,146.452,146.528,146.4425,146.4805,3673.0
2018-10-04 10:50:00,154.24,154.25,154.16,154.18,2047.0,146.5565,146.566,146.4805,146.4995,2047.0
2018-10-04 10:55:00,154.2,154.22,154.04,154.04,6501.0,146.5185,146.5375,146.3665,146.3665,6501.0
2018-10-04 11:00:00,154.02,154.38,154.01,154.37,28203.0,146.3475,146.6896,146.338,146.68,28203.0
2018-10-04 11:05:00,154.36,154.36,154.23,154.25,4833.0,146.6705,146.6705,146.547,146.566,4833.0
2018-10-04 11:10:00,154.26,154.3,154.15,154.2,483583.0,146.5755,146.6135,146.471,146.5185,483583.0
2018-10-04 11:15:00,154.2,154.23,154.1,154.19,134562.0,146.5185,146.547,146.4235,146.509,134562.0
2018-10-04 11:20:00,154.19,154.24,154.07,154.24,14373.0,146.509,146.5565,146.395,146.5565,14373.0
2018-10-04 11:25:00,154.25,154.26,154.09,154.1,61796.0,146.566,146.5755,146.414,146.4235,61796.0
2018-10-04 11:30:00,154.11,154.15,153.96,154.01,15238.0,146.433,146.471,146.2905,146.338,15238.0
2018-10-04 11:35:00,154.0,154.06,153.84,153.84,15790.0,146.3285,146.3855,146.1765,146.1765,15790.0
2018-10-04 11:40:00,153.83,154.0,153.83,153.95,2706.0,146.1669,146.3285,146.1669,146.281,2706.0
2018-10-04 11:45:00,153.86,154.03,153.8,153.84,73122.0,146.1955,146.357,146.1384,146.1765,73122.0
2018-10-04 11:50:00,153.78,153.86,153.69,153.8,15335.0,146.1194,146.1955,146.0339,146.1384,15335.0
2018-10-04 11:55:00,153.87,153.87,153.7,153.71,17112.0,146.205,146.205,146.0434,146.0529,17112.0
2018-10-04 12:00:00,153.68,153.69,153.58,153.59,14062.0,146.0244,146.0339,145.9294,145.9389,14062.0
2018-10-04 12:05:00,153.58,153.77,153.56,153.69,41026.0,145.9294,146.1099,145.9104,146.0339,41026.0
2018-10-04 12:10:00,153.68,153.69,153.45,153.49,14764.0,146.0244,146.0339,145.8059,145.8439,14764.0
2018-10-04 12:15:00,153.47,153.47,153.31,153.34,8962.0,145.8249,145.8249,145.6729,145.7014,8962.0
2018-10-04 12:20:00,153.38,153.38,153.12,153.19,8066.0,145.7394,145.7394,145.4923,145.5588,8066.0
2018-10-04 12:25:00,153.17,153.25,153.04,153.25,18587.0,145.5398,145.6158,145.4163,145.6158,18587.0
2018-10-04 12:30:00,153.24,153.44,153.22,153.44,14314.0,145.6063,145.7964,145.5873,145.7964,14314.0
2018-10-04 12:35:00,153.48,153.58,153.48,153.53,2996.0,145.8344,145.9294,145.8344,145.8819,2996.0
2018-10-04 12:40:00,153.53,153.54,153.42,153.42,8715.0,145.8819,145.8914,145.7774,145.7774,8715.0
2018-10-04 12:45:00,153.39,153.51,153.39,153.42,7536.0,145.7489,145.8629,145.7489,145.7774,7536.0
2018-10-04 12:50:00,153.41,153.46,153.24,153.25,14212.0,145.7679,145.8154,145.6063,145.6158,14212.0
2018-10-04 12:55:00,153.22,153.23,153.15,153.23,16092.0,145.5873,145.5968,145.5208,145.5968,16092.0
2018-10-04 13:00:00,153.14,153.19,153.1,153.19,10068.0,145.5113,145.5588,145.4733,145.5588,10068.0
2018-10-04 13:05:00,153.22,153.31,153.18,153.2,11697.0,145.5873,145.6729,145.5493,145.5683,11697.0
2018-10-04 13:10:00,153.23,153.23,153.06,153.08,31441.0,145.5968,145.5968,145.4353,145.4543,31441.0
2018-10-04 13:15:00,153.09,153.16,152.98,153.0,8234.0,145.4638,145.5303,145.3593,145.3783,8234.0
2018-10-04 13:20:00,152.97,153.0,152.88,152.99,6546.0,145.3498,145.3783,145.2643,145.3688,6546.0
2018-10-04 13:25:00,153.0,153.13,152.99,153.06,8465.0,145.3783,145.5018,145.3688,145.4353,8465.0
2018-10-04 13:30:00,153.03,153.03,152.83,152.89,12042.0,145.4068,145.4068,145.2168,145.2738,12042.0
2018-10-04 13:35:00,152.94,152.98,152.85,152.89,12731.0,145.3213,145.3593,145.2358,145.2738,12731.0
2018-10-04 13:40:00,152.93,153.1,152.93,153.1,36762.0,145.3118,145.4733,145.3118,145.4733,36762.0
2018-10-04 13:45:00,153.08,153.08,152.88,152.88,10576.0,145.4543,145.4543,145.2643,145.2643,10576.0
2018-10-04 13:50:00,152.88,153.05,152.85,153.0,5103.0,145.2643,145.4258,145.2358,145.3783,5103.0
2018-10-04 13:55:00,152.91,152.91,152.78,152.89,4472.0,145.2928,145.2928,145.1693,145.2738,4472.0
2018-10-04 14:00:00,152.91,153.08,152.89,153.08,8109.0,145.2928,145.4543,145.2738,145.4543,8109.0
2018-10-04 14:05:00,153.07,153.07,152.95,152.95,12487.0,145.4448,145.4448,145.3308,145.3308,12487.0
2018-10-04 14:10:00,152.95,153.04,152.89,152.99,6692.0,145.3308,145.4163,145.2738,145.3688,6692.0
2018-10-04 14:15:00,152.94,152.96,152.75,152.77,9769.0,145.3213,145.3403,145.1407,145.1598,9769.0
2018-10-04 14:20:00,152.77,152.81,152.62,152.76,4877.0,145.1598,145.1978,145.0172,145.1503,4877.0
2018-10-04 14:25:00,152.7,152.91,152.7,152.88,22520.0,145.0932,145.2928,145.0932,145.2643,22520.0
2018-10-04 14:30:00,152.88,152.96,152.81,152.96,86620.0,145.2643,145.3403,145.1978,145.3403,86620.0
2018-10-04 14:35:00,152.97,153.32,152.94,153.29,29112.0,145.3498,145.6824,145.3213,145.6538,29112.0
2018-10-04 14:40:00,153.22,153.26,153.11,153.16,20646.0,145.5873,145.6253,145.4828,145.5303,20646.0
2018-10-04 14:45:00,153.14,153.31,153.1,153.21,11500.0,145.5113,145.6729,145.4733,145.5778,11500.0
2018-10-04 14:50:00,153.18,153.4,153.18,153.36,14292.0,145.5493,145.7584,145.5493,145.7204,14292.0
2018-10-04 14:55:00,153.43,153.46,153.35,153.42,18111.0,145.7869,145.8154,145.7109,145.7774,18111.0
2018-10-04 15:00:00,153.44,153.46,153.35,153.43,6428.0,145.7964,145.8154,145.7109,145.7869,6428.0
2018-10-04 15:05:00,153.5,153.59,153.47,153.58,9680.0,145.8534,145.9389,145.8249,145.9294,9680.0
2018-10-04 15:10:00,153.58,153.6,153.45,153.46,10744.0,145.9294,145.9484,145.8059,145.8154,10744.0
2018-10-04 15:15:00,153.5,153.54,153.45,153.5,5773.0,145.8534,145.8914,145.8059,145.8534,5773.0
2018-10-04 15:20:00,153.49,153.49,153.3,153.38,13116.0,145.8439,145.8439,145.6634,145.7394,13116.0
2018-10-04 15:25:00,153.38,153.43,153.25,153.25,6611.0,145.7394,145.7869,145.6158,145.6158,6611.0
2018-10-04 15:30:00,153.2,153.28,153.17,153.19,17153.0,145.5683,145.6443,145.5398,145.5588,17153.0
2018-10-04 15:35:00,153.17,153.17,153.11,153.14,23128.0,145.5398,145.5398,145.4828,145.5113,23128.0
2018-10-04 15:40:00,153.14,153.32,153.12,153.3,18924.0,145.5113,145.6824,145.4923,145.6634,18924.0
2018-10-04 15:45:00,153.32,153.7,153.32,153.64,58718.0,145.6824,146.0434,145.6824,145.9864,58718.0
2018-10-04 15:50:00,153.63,153.72,153.55,153.7,29080.0,145.9769,146.0624,145.9009,146.0434,29080.0
2018-10-04 15:55:00,153.69,153.7,153.54,153.59,35692.0,146.0339,146.0434,145.8914,145.9389,35692.0
2018-10-05 09:30:00,153.55,153.67,153.35,153.48,22149.0,145.9009,146.0149,145.7109,145.8344,22149.0
2018-10-05 09:35:00,153.6,153.99,153.6,153.89,2380.0,145.9484,146.319,145.9484,146.224,2380.0
2018-10-05 09:40:00,153.98,154.02,153.92,153.99,4877.0,146.3095,146.3475,146.2525,146.319,4877.0
2018-10-05 09:45:00,154.01,154.12,153.75,153.77,27562.0,146.338,146.4425,146.0909,146.1099,27562.0
2018-10-05 09:50:00,153.73,153.8,153.59,153.65,12679.0,146.0719,146.1384,145.9389,145.9959,12679.0
2018-10-05 09:55:00,153.64,153.64,153.25,153.33,4717.0,145.9864,145.9864,145.6158,145.6919,4717.0
2018-10-05 10:00:00,153.34,153.46,153.07,153.08,30356.0,145.7014,145.8154,145.4448,145.4543,30356.0
2018-10-05 10:05:00,153.12,153.39,153.12,153.24,29737.0,145.4923,145.7489,145.4923,145.6063,29737.0
2018-10-05 10:10:00,153.18,153.24,153.11,153.16,5384.0,145.5493,145.6063,145.4828,145.5303,5384.0
2018-10-05 10:15:00,153.26,153.33,153.12,153.16,8008.0,145.6253,145.6919,145.4923,145.5303,8008.0
2018-10-05 10:20:00,153.18,153.51,153.17,153.49,4545.0,145.5493,145.8629,145.5398,145.8439,4545.0
2018-10-05 10:25:00,153.48,153.65,153.47,153.57,4270.0,145.8344,145.9959,145.8249,145.9199,4270.0
2018-10-05 10:30:00,153.57,153.57,153.34,153.34,4071.0,145.9199,145.9199,145.7014,145.7014,4071.0
2018-10-05 10:35:00,153.47,153.5,153.35,153.36,16442.0,145.8249,145.8534,145.7109,145.7204,16442.0
2018-10-05 10:40:00,153.31,153.43,153.26,153.37,12903.0,145.6729,145.7869,145.6253,145.7299,12903.0
2018-10-05 10:45:00,153.34,153.4,153.1,153.13,8440.0,145.7014,145.7584,145.4733,145.5018,8440.0
2018-10-05 10:50:00,153.0,153.13,152.97,153.07,4155.0,145.3783,145.5018,145.3498,145.4448,4155.0
2018-10-05 10:55:00,153.06,153.23,153.06,153.13,2971.0,145.4353,145.5968,145.4353,145.5018,2971.0
2018-10-05 11:00:00,153.13,153.13,152.93,153.0,17662.0,145.5018,145.5018,145.3118,145.3783,17662.0
2018-10-05 11:05:00,152.99,153.02,152.81,152.83,12855.0,145.3688,145.3973,145.1978,145.2168,12855.0
2018-10-05 11:10:00,152.76,152.76,152.64,152.69,7243.0,145.1503,145.1503,145.0362,145.0837,7243.0
2018-10-05 11:15:00,152.71,152.73,152.41,152.47,33510.0,145.1027,145.1217,144.8177,144.8747,33510.0
2018-10-05 11:20:00,152.46,152.53,152.29,152.53,13451.0,144.8652,144.9317,144.7037,144.9317,13451.0
2018-10-05 11:25:00,152.53,152.57,152.38,152.41,12215.0,144.9317,144.9697,144.7892,144.8177,12215.0
2018-10-05 11:30:00,152.4,152.51,152.35,152.43,31587.0,144.8082,144.9127,144.7607,144.8367,31587.0
2018-10-05 11:35:00,152.37,152.46,152.3,152.43,38868.0,144.7797,144.8652,144.7132,144.8367,38868.0
2018-10-05 11:40:00,152.4,152.4,152.08,152.14,38259.0,144.8082,144.8082,144.5041,144.5611,38259.0
2018-10-05 11:45:00,152.11,152.11,151.9,152.0,10432.0,144.5326,144.5326,144.3331,144.4281,10432.0
2018-10-05 11:50:00,151.98,152.01,151.7,151.78,25644.0,144.4091,144.4376,144.1431,144.2191,25644.0
2018-10-05 11:55:00,151.76,151.88,151.68,151.72,26557.0,144.2001,144.3141,144.1241,144.1621,26557.0
2018-10-05 12:00:00,151.7,151.87,151.67,151.86,3504.0,144.1431,144.3046,144.1145,144.2951,3504.0
2018-10-05 12:05:00,151.91,151.98,151.85,151.95,4525.0,144.3426,144.4091,144.2856,144.3806,4525.0
2018-10-05 12:10:00,151.97,151.98,151.69,151.78,12230.0,144.3996,144.4091,144.1336,144.2191,12230.0
2018-10-05 12:15:00,151.73,151.79,151.68,151.79,1734.0,144.1716,144.2286,144.1241,144.2286,1734.0
2018-10-05 12:20:00,151.83,151.97,151.81,151.95,17008.0,144.2666,144.3996,144.2476,144.3806,17008.0
2018-10-05 12:25:00,151.93,151.93,151.88,151.88,3800.0,144.3616,144.3616,144.3141,144.3141,3800.0
2018-10-05 12:30:00,151.87,151.88,151.64,151.68,7927.0,144.3046,144.3141,144.086,144.1241,7927.0
2018-10-05 12:35:00,151.63,151.68,151.56,151.58,7575.0,144.0765,144.1241,144.01,144.029,7575.0
2018-10-05 12:40:00,151.55,151.55,151.38,151.52,21595.0,144.0005,144.0005,143.839,143.972,21595.0
2018-10-05 12:45:00,151.52,151.69,151.47,151.67,4590.0,143.972,144.1336,143.9245,144.1145,4590.0
2018-10-05 12:50:00,151.7,151.71,151.62,151.69,8199.0,144.1431,144.1526,144.067,144.1336,8199.0
2018-10-05 12:55:00,151.65,151.69,151.53,151.55,4621.0,144.0955,144.1336,143.9815,144.0005,4621.0
2018-10-05 13:00:00,151.54,151.54,151.3,151.43,6976.0,143.991,143.991,143.763,143.8865,6976.0
2018-10-05 13:05:00,151.38,151.43,151.2,151.2,9514.0,143.839,143.8865,143.668,143.668,9514.0
2018-10-05 13:10:00,151.17,151.26,151.17,151.26,3962.0,143.6395,143.725,143.6395,143.725,3962.0
2018-10-05 13:15:00,151.27,151.37,151.27,151.33,9152.0,143.7345,143.8295,143.7345,143.7915,9152.0
2018-10-05 13:20:00,151.29,151.29,151.12,151.14,19721.0,143.7535,143.7535,143.5919,143.611,19721.0
2018-10-05 13:25:00,151.14,151.18,151.03,151.11,15835.0,143.611,143.649,143.5064,143.5824,15835.0
2018-10-05 13:30:00,151.17,151.32,151.14,151.14,43946.0,143.6395,143.782,143.611,143.611,43946.0
2018-10-05 13:35:00,151.15,151.33,151.06,151.3,9728.0,143.6205,143.7915,143.5349,143.763,9728.0
2018-10-05 13:40:00,151.4,151.63,151.4,151.63,10228.0,143.858,144.0765,143.858,144.0765,10228.0
2018-10-05 13:45:00,151.61,151.66,151.58,151.64,4418.0,144.0575,144.105,144.029,144.086,4418.0
2018-10-05 13:50:00,151.69,151.79,151.59,151.77,5177.0,144.1336,144.2286,144.0385,144.2096,5177.0
2018-10-05 13:55:00,151.8,151.83,151.72,151.82,14619.0,144.2381,144.2666,144.1621,144.2571,14619.0
2018-10-05 14:00:00,151.86,151.97,151.8,151.92,12455.0,144.2951,144.3996,144.2381,144.3521,12455.0
2018-10-05 14:05:00,151.99,151.99,151.72,151.75,22044.0,144.4186,144.4186,144.1621,144.1906,22044.0
2018-10-05 14:10:00,151.73,151.88,151.73,151.78,6984.0,144.1716,144.3141,144.1716,144.2191,6984.0
2018-10-05 14:15:00,151.77,152.1,151.75,152.1,23682.0,144.2096,144.5231,144.1906,144.5231,23682.0
2018-10-05 14:20:00,152.13,152.21,152.06,152.2,8927.0,144.5516,144.6276,144.4851,144.6181,8927.0
2018-10-05 14:25:00,152.18,152.29,152.17,152.28,31528.0,144.5991,144.7037,144.5896,144.6942,31528.0
2018-10-05 14:30:00,152.24,152.44,152.24,152.3,16269.0,144.6562,144.8462,144.6562,144.7132,16269.0
2018-10-05 14:35:00,152.32,152.35,152.21,152.32,4541.0,144.7322,144.7607,144.6276,144.7322,4541.0
2018-10-05 14:40:00,152.33,152.55,152.29,152.47,16363.0,144.7417,144.9507,144.7037,144.8747,16363.0
2018-10-05 14:45:00,152.54,152.54,152.36,152.39,8469.0,144.9412,144.9412,144.7702,144.7987,8469.0
2018-10-05 14:50:00,152.42,152.43,152.29,152.35,7006.0,144.8272,144.8367,144.7037,144.7607,7006.0
2018-10-05 14:55:00,152.37,152.52,152.28,152.48,14244.0,144.7797,144.9222,144.6942,144.8842,14244.0
2018-10-05 15:00:00,152.52,152.54,152.35,152.52,11264.0,144.9222,144.9412,144.7607,144.9222,11264.0
2018-10-05 15:05:00,152.51,152.7,152.49,152.66,28166.0,144.9127,145.0932,144.8937,145.0552,28166.0
2018-10-05 15:10:00,152.64,152.65,152.53,152.58,6454.0,145.0362,145.0457,144.9317,144.9792,6454.0
2018-10-05 15:15:00,152.57,152.62,152.48,152.51,13554.0,144.9697,145.0172,144.8842,144.9127,13554.0
2018-10-05 15:20:00,152.52,152.68,152.46,152.58,9908.0,144.9222,145.0742,144.8652,144.9792,9908.0
2018-10-05 15:25:00,152.58,152.59,152.37,152.42,30558.0,144.9792,144.9887,144.7797,144.8272,30558.0
2018-10-05 15:30:00,152.43,152.43,152.16,152.19,42355.0,144.8367,144.8367,144.5801,144.6086,42355.0
2018-10-05 15:35:00,152.17,152.28,152.14,152.19,16255.0,144.5896,144.6942,144.5611,144.6086,16255.0
2018-10-05 15:40:00,152.18,152.46,152.16,152.45,7053.0,144.5991,144.8652,144.5801,144.8557,7053.0
2018-10-05 15:45:00,152.46,152.66,152.45,152.64,44410.0,144.8652,145.0552,144.8557,145.0362,44410.0
2018-10-05 15:50:00,152.63,152.63,152.45,152.52,29404.0,145.0267,145.0267,144.8557,144.9222,29404.0
2018-10-05 15:55:00,152.54,152.61,152.22,152.3,91509.0,144.9412,145.0077,144.6372,144.7132,91509.0
2018-10-08 09:30:00,151.68,151.69,151.26,151.47,43105.0,144.1241,144.1336,143.725,143.9245,43105.0
2018-10-08 09:35:00,151.39,151.67,151.32,151.61,30189.0,143.8485,144.1145,143.782,144.0575,30189.0
2018-10-08 09:40:00,151.62,151.9,151.51,151.89,16013.0,144.067,144.3331,143.9625,144.3236,16013.0
2018-10-08 09:45:00,151.87,151.98,151.74,151.75,10182.0,144.3046,144.4091,144.1811,144.1906,10182.0
2018-10-08 09:50:00,151.77,152.15,151.77,152.15,32852.0,144.2096,144.5706,144.2096,144.5706,32852.0
2018-10-08 09:55:00,152.11,152.14,152.04,152.04,9769.0,144.5326,144.5611,144.4661,144.4661,9769.0
2018-10-08 10:00:00,152.08,152.11,151.96,152.07,13357.0,144.5041,144.5326,144.3901,144.4946,13357.0
2018-10-08 10:05:00,152.04,152.09,151.88,152.08,10974.0,144.4661,144.5136,144.3141,144.5041,10974.0
2018-10-08 10:10:00,152.12,152.34,152.02,152.3,11859.0,144.5421,144.7512,144.4471,144.7132,11859.0
2018-10-08 10:15:00,152.32,152.35,152.24,152.24,42323.0,144.7322,144.7607,144.6562,144.6562,42323.0
2018-10-08 10:20:00,152.2,152.31,152.2,152.31,10351.0,144.6181,144.7227,144.6181,144.7227,10351.0
2018-10-08 10:25:00,152.26,152.41,152.26,152.28,15833.0,144.6752,144.8177,144.6752,144.6942,15833.0
2018-10-08 10:30:00,152.29,152.31,152.11,152.11,10609.0,144.7037,144.7227,144.5326,144.5326,10609.0
2018-10-08 10:35:00,152.08,152.08,151.97,152.04,12022.0,144.5041,144.5041,144.3996,144.4661,12022.0
2018-10-08 10:40:00,152.07,152.11,151.86,151.88,44320.0,144.4946,144.5326,144.2951,144.3141,44320.0
2018-10-08 10:45:00,151.87,151.91,151.7,151.78,45568.0,144.3046,144.3426,144.1431,144.2191,45568.0
2018-10-08 10:50:00,151.77,151.79,151.67,151.74,17802.0,144.2096,144.2286,144.1145,144.1811,17802.0
2018-10-08 10:55:00,151.72,151.86,151.69,151.83,13207.0,144.1621,144.2951,144.1336,144.2666,13207.0
2018-10-08 11:00:00,151.77,151.79,151.51,151.53,12374.0,144.2096,144.2286,143.9625,143.9815,12374.0
2018-10-08 11:05:00,151.52,151.53,151.38,151.39,6802.0,143.972,143.9815,143.839,143.8485,6802.0
2018-10-08 11:10:00,151.4,151.54,151.39,151.47,9371.0,143.858,143.991,143.8485,143.9245,9371.0
2018-10-08 11:15:00,151.43,151.45,151.33,151.4,4925.0,143.8865,143.9055,143.7915,143.858,4925.0
2018-10-08 11:20:00,151.37,151.42,151.29,151.35,1951.0,143.8295,143.877,143.7535,143.8105,1951.0
2018-10-08 11:25:00,151.33,151.33,151.07,151.08,4291.0,143.7915,143.7915,143.5444,143.5539,4291.0
2018-10-08 11:30:00,151.08,151.11,150.75,150.75,17195.0,143.5539,143.5824,143.2404,143.2404,17195.0
2018-10-08 11:35:00,150.78,150.82,150.49,150.49,24557.0,143.2689,143.3069,142.9933,142.9933,24557.0
2018-10-08 11:40:00,150.5,150.5,150.08,150.27,17297.0,143.0028,143.0028,142.6038,142.7843,17297.0
2018-10-08 11:45:00,150.27,150.28,149.92,150.22,17590.0,142.7843,142.7938,142.4517,142.7368,17590.0
2018-10-08 11:50:00,150.26,150.5,150.26,150.46,23354.0,142.7748,143.0028,142.7748,142.9648,23354.0
2018-10-08 11:55:00,150.4,150.56,150.23,150.54,10952.0,142.9078,143.0598,142.7463,143.0408,10952.0
2018-10-08 12:00:00,150.53,150.53,150.39,150.5,27515.0,143.0313,143.0313,142.8983,143.0028,27515.0
2018-10-08 12:05:00,150.52,150.52,150.35,150.36,3492.0,143.0218,143.0218,142.8603,142.8698,3492.0
2018-10-08 12:10:00,150.35,150.39,150.15,150.25,13171.0,142.8603,142.8983,142.6703,142.7653,13171.0
2018-10-08 12:15:00,150.26,150.36,150.17,150.17,5675.0,142.7748,142.8698,142.6893,142.6893,5675.0
2018-10-08 12:20:00,150.11,150.5,150.09,150.5,15255.0,142.6323,143.0028,142.6133,143.0028,15255.0
2018-10-08 12:25:00,150.51,150.63,150.45,150.62,3069.0,143.0123,143.1264,142.9553,143.1169,3069.0
2018-10-08 12:30:00,150.54,150.55,150.36,150.43,6929.0,143.0408,143.0503,142.8698,142.9363,6929.0
2018-10-08 12:35:00,150.39,150.57,150.36,150.53,9060.0,142.8983,143.0693,142.8698,143.0313,9060.0
2018-10-08 12:40:00,150.5,150.57,150.49,150.49,20186.0,143.0028,143.0693,142.9933,142.9933,20186.0
2018-10-08 12:45:00,150.49,150.53,150.3,150.43,11134.0,142.9933,143.0313,142.8128,142.9363,11134.0
2018-10-08 12:50:00,150.38,150.43,150.18,150.22,9056.0,142.8888,142.9363,142.6988,142.7368,9056.0
2018-10-08 12:55:00,150.24,150.24,149.85,149.85,2422.0,142.7558,142.7558,142.3852,142.3852,2422.0
2018-10-08 13:00:00,149.98,150.18,149.98,150.16,9085.0,142.5087,142.6988,142.5087,142.6798,9085.0
2018-10-08 13:05:00,150.13,150.43,150.11,150.42,5302.0,142.6513,142.9363,142.6323,142.9268,5302.0
2018-10-08 13:10:00,150.4,150.4,150.21,150.21,4916.0,142.9078,142.9078,142.7273,142.7273,4916.0
2018-10-08 13:15:00,150.24,150.25,150.04,150.04,1533.0,142.7558,142.7653,142.5657,142.5657,1533.0
2018-10-08 13:20:00,150.09,150.09,149.95,149.99,1172.0,142.6133,142.6133,142.4802,142.5182,1172.0
2018-10-08 13:25:00,150.1,150.15,150.07,150.08,8042.0,142.6228,142.6703,142.5943,142.6038,8042.0
2018-10-08 13:30:00,150.05,150.3,150.04,150.26,6023.0,142.5752,142.8128,142.5657,142.7748,6023.0
2018-10-08 13:35:00,150.38,150.52,150.36,150.51,6711.0,142.8888,143.0218,142.8698,143.0123,6711.0
2018-10-08 13:40:00,150.57,150.68,150.57,150.59,10320.0,143.0693,143.1739,143.0693,143.0883,10320.0
2018-10-08 13:45:00,150.59,150.72,150.56,150.63,2500.0,143.0883,143.2119,143.0598,143.1264,2500.0
2018-10-08 13:50:00,150.63,150.7,150.63,150.68,2028.0,143.1264,143.1929,143.1264,143.1739,2028.0
2018-10-08 13:55:00,150.64,150.64,150.49,150.5,17189.0,143.1359,143.1359,142.9933,143.0028,17189.0
2018-10-08 14:00:00,150.48,150.8,150.44,150.77,21281.0,142.9838,143.2879,142.9458,143.2594,21281.0
2018-10-08 14:05:00,150.73,151.01,150.73,150.95,6553.0,143.2214,143.4874,143.2214,143.4304,6553.0
2018-10-08 14:10:00,150.95,150.99,150.86,150.86,4222.0,143.4304,143.4684,143.3449,143.3449,4222.0
2018-10-08 14:15:00,150.89,150.96,150.88,150.88,3147.0,143.3734,143.4399,143.3639,143.3639,3147.0
2018-10-08 14:20:00,150.86,151.11,150.86,151.03,8285.0,143.3449,143.5824,143.3449,143.5064,8285.0
2018-10-08 14:25:00,151.04,151.11,150.98,151.0,4608.0,143.5159,143.5824,143.4589,143.4779,4608.0
2018-10-08 14:30:00,150.99,151.28,150.99,151.26,11560.0,143.4684,143.744,143.4684,143.725,11560.0
2018-10-08 14:35:00,151.26,151.29,151.18,151.29,17782.0,143.725,143.7535,143.649,143.7535,17782.0
2018-10-08 14:40:00,151.35,151.41,151.29,151.39,5584.0,143.8105,143.8675,143.7535,143.8485,5584.0
2018-10-08 14:45:00,151.39,151.62,151.37,151.59,13270.0,143.8485,144.067,143.8295,144.0385,13270.0
2018-10-08 14:50:00,151.6,151.65,151.43,151.44,31817.0,144.048,144.0955,143.8865,143.896,31817.0
2018-10-08 14:55:00,151.42,151.52,151.34,151.37,6045.0,143.877,143.972,143.801,143.8295,6045.0
2018-10-08 15:00:00,151.36,151.64,151.36,151.53,30234.0,143.82,144.086,143.82,143.9815,30234.0
2018-10-08 15:05:00,151.58,151.59,151.43,151.53,13003.0,144.029,144.0385,143.8865,143.9815,13003.0
2018-10-08 15:10:00,151.53,151.62,151.49,151.55,35536.0,143.9815,144.067,143.9435,144.0005,35536.0
2018-10-08 15:15:00,151.55,151.7,151.55,151.64,15339.0,144.0005,144.1431,144.0005,144.086,15339.0
2018-10-08 15:20:00,151.63,151.64,151.4,151.4,9632.0,144.0765,144.086,143.858,143.858,9632.0
2018-10-08 15:25:00,151.4,151.49,151.32,151.37,15083.0,143.858,143.9435,143.782,143.8295,15083.0
2018-10-08 15:30:00,151.37,151.51,151.37,151.44,23266.0,143.8295,143.9625,143.8295,143.896,23266.0
2018-10-08 15:35:00,151.44,151.6,151.4,151.58,28085.0,143.896,144.048,143.858,144.029,28085.0
2018-10-08 15:40:00,151.57,151.66,151.57,151.61,26326.0,144.0195,144.105,144.0195,144.0575,26326.0
2018-10-08 15:45:00,151.62,151.73,151.58,151.69,40581.0,144.067,144.1716,144.029,144.1336,40581.0
2018-10-08 15:50:00,151.7,151.71,151.52,151.57,54925.0,144.1431,144.1526,143.972,144.0195,54925.0
2018-10-08 15:55:00,151.55,151.6,151.46,151.47,52368.0,144.0005,144.048,143.915,143.9245,52368.0
2018-10-09 09:30:00,151.26,151.59,151.02,151.59,36010.0,143.725,144.0385,143.4969,144.0385,36010.0
2018-10-09 09:35:00,151.53,151.89,151.53,151.87,15132.0,143.9815,144.3236,143.9815,144.3046,15132.0
2018-10-09 09:40:00,151.84,151.84,151.4,151.69,26769.0,144.2761,144.2761,143.858,144.1336,26769.0
2018-10-09 09:45:00,151.68,151.68,151.16,151.32,119779.0,144.1241,144.1241,143.63,143.782,119779.0
2018-10-09 09:50:00,151.29,151.64,151.29,151.64,11462.0,143.7535,144.086,143.7535,144.086,11462.0
2018-10-09 09:55:00,151.64,151.81,151.63,151.81,9721.0,144.086,144.2476,144.0765,144.2476,9721.0
2018-10-09 10:00:00,151.84,151.97,151.81,151.86,11526.0,144.2761,144.3996,144.2476,144.2951,11526.0
2018-10-09 10:05:00,151.9,151.9,151.61,151.61,5404.0,144.3331,144.3331,144.0575,144.0575,5404.0
2018-10-09 10:10:00,151.57,151.68,151.47,151.59,11317.0,144.0195,144.1241,143.9245,144.0385,11317.0
2018-10-09 10:15:00,151.62,151.81,151.62,151.81,13865.0,144.067,144.2476,144.067,144.2476,13865.0
2018-10-09 10:20:00,151.85,152.04,151.85,152.04,5864.0,144.2856,144.4661,144.2856,144.4661,5864.0
2018-10-09 10:25:00,152.07,152.25,151.98,152.21,7170.0,144.4946,144.6657,144.4091,144.6276,7170.0
2018-10-09 10:30:00,152.23,152.41,152.21,152.36,6630.0,144.6467,144.8177,144.6276,144.7702,6630.0
2018-10-09 10:35:00,152.37,152.44,152.26,152.31,4870.0,144.7797,144.8462,144.6752,144.7227,4870.0
2018-10-09 10:40:00,152.28,152.49,152.28,152.43,3808.0,144.6942,144.8937,144.6942,144.8367,3808.0
2018-10-09 10:45:00,152.39,152.49,152.3,152.32,6454.0,144.7987,144.8937,144.7132,144.7322,6454.0
2018-10-09 10:50:00,152.34,152.34,152.0,152.07,8355.0,144.7512,144.7512,144.4281,144.4946,8355.0
2018-10-09 10:55:00,152.08,152.16,152.01,152.02,8115.0,144.5041,144.5801,144.4376,144.4471,8115.0
2018-10-09 11:00:00,151.99,152.03,151.79,151.92,24177.0,144.4186,144.4566,144.2286,144.3521,24177.0
2018-10-09 11:05:00,151.87,151.9,151.64,151.64,24108.0,144.3046,144.3331,144.086,144.086,24108.0
2018-10-09 11:10:00,151.65,151.85,151.6,151.79,8697.0,144.0955,144.2856,144.048,144.2286,8697.0
2018-10-09 11:15:00,151.91,151.92,151.71,151.73,4358.0,144.3426,144.3521,144.1526,144.1716,4358.0
2018-10-09 11:20:00,151.83,152.05,151.83,152.03,3012.0,144.2666,144.4756,144.2666,144.4566,3012.0
2018-10-09 11:25:00,152.11,152.16,152.09,152.15,10951.0,144.5326,144.5801,144.5136,144.5706,10951.0
2018-10-09 11:30:00,152.13,152.16,151.93,151.95,8138.0,144.5516,144.5801,144.3616,144.3806,8138.0
2018-10-09 11:35:00,151.97,152.09,151.97,152.06,7451.0,144.3996,144.5136,144.3996,144.4851,7451.0
2018-10-09 11:40:00,152.07,152.14,152.01,152.08,5160.0,144.4946,144.5611,144.4376,144.5041,5160.0
2018-10-09 11:45:00,152.04,152.04,151.89,151.97,4539.0,144.4661,144.4661,144.3236,144.3996,4539.0
2018-10-09 11:50:00,151.94,152.18,151.94,152.07,4526.0,144.3711,144.5991,144.3711,144.4946,4526.0
2018-10-09 11:55:00,152.13,152.17,152.06,152.07,2979.0,144.5516,144.5896,144.4851,144.4946,2979.0
2018-10-09 12:00:00,152.08,152.21,152.07,152.07,11578.0,144.5041,144.6276,144.4946,144.4946,11578.0
2018-10-09 12:05:00,152.05,152.2,152.05,152.06,19492.0,144.4756,144.6181,144.4756,144.4851,19492.0
2018-10-09 12:10:00,152.03,152.04,151.77,151.77,22630.0,144.4566,144.4661,144.2096,144.2096,22630.0
2018-10-09 12:15:00,151.79,151.81,151.66,151.66,8365.0,144.2286,144.2476,144.105,144.105,8365.0
2018-10-09 12:20:00,151.72,151.77,151.66,151.66,6109.0,144.1621,144.2096,144.105,144.105,6109.0
2018-10-09 12:25:00,151.64,151.72,151.64,151.69,2536.0,144.086,144.1621,144.086,144.1336,2536.0
2018-10-09 12:30:00,151.62,151.69,151.53,151.58,11230.0,144.067,144.1336,143.9815,144.029,11230.0
2018-10-09 12:35:00,151.68,151.82,151.67,151.78,3462.0,144.1241,144.2571,144.1145,144.2191,3462.0
2018-10-09 12:40:00,151.72,151.72,151.42,151.45,4613.0,144.1621,144.1621,143.877,143.9055,4613.0
2018-10-09 12:45:00,151.42,151.53,151.25,151.38,18778.0,143.877,143.9815,143.7155,143.839,18778.0
2018-10-09 12:50:00,151.39,151.39,151.27,151.33,5920.0,143.8485,143.8485,143.7345,143.7915,5920.0
2018-10-09 12:55:00,151.32,151.43,151.28,151.35,5426.0,143.782,143.8865,143.744,143.8105,5426.0
2018-10-09 13:00:00,151.26,151.26,151.04,151.1,9283.0,143.725,143.725,143.5159,143.5729,9283.0
2018-10-09 13:05:00,151.06,151.17,151.04,151.12,6531.0,143.5349,143.6395,143.5159,143.5919,6531.0
2018-10-09 13:10:00,151.21,151.44,151.21,151.39,41437.0,143.6775,143.896,143.6775,143.8485,41437.0
2018-10-09 13:15:00,151.39,151.53,151.38,151.4,5571.0,143.8485,143.9815,143.839,143.858,5571.0
2018-10-09 13:20:00,151.37,151.64,151.36,151.62,495630.0,143.8295,144.086,143.82,144.067,495630.0
2018-10-09 13:25:00,151.61,151.61,151.48,151.5,5881.0,144.0575,144.0575,143.934,143.953,5881.0
2018-10-09 13:30:00,151.53,151.53,151.41,151.45,10076.0,143.9815,143.9815,143.8675,143.9055,10076.0
2018-10-09 13:35:00,151.4,151.4,151.23,151.32,4195.0,143.858,143.858,143.6965,143.782,4195.0
2018-10-09 13:40:00,151.37,151.4,151.14,151.19,5558.0,143.8295,143.858,143.611,143.6585,5558.0
2018-10-09 13:45:00,151.14,151.29,151.11,151.27,11856.0,143.611,143.7535,143.5824,143.7345,11856.0
2018-10-09 13:50:00,151.21,151.28,151.21,151.22,1995.0,143.6775,143.744,143.6775,143.687,1995.0
2018-10-09 13:55:00,151.38,151.54,151.36,151.46,20168.0,143.839,143.991,143.82,143.915,20168.0
2018-10-09 14:00:00,151.45,151.45,151.34,151.35,31186.0,143.9055,143.9055,143.801,143.8105,31186.0
2018-10-09 14:05:00,151.33,151.5,151.24,151.5,8745.0,143.7915,143.953,143.706,143.953,8745.0
2018-10-09 14:10:00,151.46,151.54,151.4,151.54,18512.0,143.915,143.991,143.858,143.991,18512.0
2018-10-09 14:15:00,151.58,151.58,151.37,151.38,10393.0,144.029,144.029,143.8295,143.839,10393.0
2018-10-09 14:20:00,151.4,151.52,151.4,151.49,14849.0,143.858,143.972,143.858,143.9435,14849.0
2018-10-09 14:25:00,151.5,151.59,151.49,151.54,3114.0,143.953,144.0385,143.9435,143.991,3114.0
2018-10-09 14:30:00,151.58,151.58,151.4,151.42,4829.0,144.029,144.029,143.858,143.877,4829.0
2018-10-09 14:35:00,151.4,151.47,151.3,151.46,9479.0,143.858,143.9245,143.763,143.915,9479.0
2018-10-09 14:40:00,151.48,151.56,151.43,151.53,16917.0,143.934,144.01,143.8865,143.9815,16917.0
2018-10-09 14:45:00,151.52,151.53,151.36,151.53,7143.0,143.972,143.9815,143.82,143.9815,7143.0
2018-10-09 14:50:00,151.6,151.79,151.6,151.75,5981.0,144.048,144.2286,144.048,144.1906,5981.0
2018-10-09 14:55:00,151.79,151.83,151.74,151.81,8683.0,144.2286,144.2666,144.1811,144.2476,8683.0
2018-10-09 15:00:00,151.77,151.82,151.67,151.68,8191.0,144.2096,144.2571,144.1145,144.1241,8191.0
2018-10-09 15:05:00,151.68,151.77,151.68,151.73,6590.0,144.1241,144.2096,144.1241,144.1716,6590.0
2018-10-09 15:10:00,151.73,151.74,151.62,151.72,14849.0,144.1716,144.1811,144.067,144.1621,14849.0
2018-10-09 15:15:00,151.69,151.72,151.65,151.68,5427.0,144.1336,144.1621,144.0955,144.1241,5427.0
2018-10-09 15:20:00,151.65,151.67,151.34,151.38,28078.0,144.0955,144.1145,143.801,143.839,28078.0
2018-10-09 15:25:00,151.4,151.48,151.4,151.47,13788.0,143.858,143.934,143.858,143.9245,13788.0
2018-10-09 15:30:00,151.44,151.51,151.4,151.48,12433.0,143.896,143.9625,143.858,143.934,12433.0
2018-10-09 15:35:00,151.47,151.54,151.43,151.5,12523.0,143.9245,143.991,143.8865,143.953,12523.0
2018-10-09 15:40:00,151.48,151.5,151.42,151.45,9960.0,143.934,143.953,143.877,143.9055,9960.0
2018-10-09 15:45:00,151.45,151.74,151.45,151.67,32868.0,143.9055,144.1811,143.9055,144.1145,32868.0
2018-10-09 15:50:00,151.66,151.66,151.43,151.55,40907.0,144.105,144.105,143.8865,144.0005,40907.0
2018-10-09 15:55:00,151.54,151.54,151.38,151.42,82153.0,143.991,143.991,143.839,143.877,82153.0
2018-10-10 09:30:00,150.97,150.97,150.3,150.3,30299.0,143.4494,143.4494,142.8128,142.8128,30299.0
2018-10-10 09:35:00,150.28,150.37,149.9,149.93,37036.0,142.7938,142.8793,142.4327,142.4612,37036.0
2018-10-10 09:40:00,149.9,150.18,149.86,149.86,46315.0,142.4327,142.6988,142.3947,142.3947,46315.0
2018-10-10 09:45:00,149.87,150.06,149.64,149.65,32741.0,142.4042,142.5848,142.1857,142.1952,32741.0
2018-10-10 09:50:00,149.63,149.75,149.34,149.41,52279.0,142.1762,142.2902,141.9006,141.9671,52279.0
2018-10-10 09:55:00,149.37,149.44,148.84,148.96,49029.0,141.9291,141.9956,141.4255,141.5395,49029.0
2018-10-10 10:00:00,148.93,149.14,148.53,148.66,45562.0,141.511,141.7106,141.131,141.2545,45562.0
2018-10-10 10:05:00,148.68,148.99,148.68,148.92,28993.0,141.2735,141.5681,141.2735,141.5015,28993.0
2018-10-10 10:10:00,148.92,149.11,148.82,148.91,26543.0,141.5015,141.6821,141.4065,141.492,26543.0
2018-10-10 10:15:00,148.82,149.11,148.76,149.09,39505.0,141.4065,141.6821,141.3495,141.6631,39505.0
2018-10-10 10:20:00,149.08,149.34,149.07,149.3,69577.0,141.6536,141.9006,141.6441,141.8626,69577.0
2018-10-10 10:25:00,149.31,149.33,149.09,149.12,15115.0,141.8721,141.8911,141.6631,141.6916,15115.0
2018-10-10 10:30:00,149.12,149.3,148.96,148.97,23792.0,141.6916,141.8626,141.5395,141.5491,23792.0
2018-10-10 10:35:00,149.01,149.1,148.9,148.93,10985.0,141.5871,141.6726,141.4825,141.511,10985.0
2018-10-10 10:40:00,148.99,149.1,148.84,148.94,6956.0,141.5681,141.6726,141.4255,141.5205,6956.0
2018-10-10 10:45:00,148.95,149.16,148.77,148.78,21639.0,141.53,141.7296,141.359,141.3685,21639.0
2018-10-10 10:50:00,148.84,149.19,148.84,148.97,15488.0,141.4255,141.7581,141.4255,141.5491,15488.0
2018-10-10 10:55:00,148.95,148.95,148.62,148.81,30367.0,141.53,141.53,141.2165,141.397,30367.0
2018-10-10 11:00:00,148.77,148.86,148.56,148.56,32624.0,141.359,141.4445,141.1595,141.1595,32624.0
2018-10-10 11:05:00,148.49,148.53,148.15,148.15,83050.0,141.093,141.131,140.7699,140.7699,83050.0
2018-10-10 11:10:00,148.16,148.32,148.11,148.16,29295.0,140.7794,140.9314,140.7319,140.7794,29295.0
2018-10-10 11:15:00,148.12,148.19,147.96,147.96,41657.0,140.7414,140.8079,140.5894,140.5894,41657.0
2018-10-10 11:20:00,147.99,148.05,147.69,147.87,49657.0,140.6179,140.6749,140.3328,140.5038,49657.0
2018-10-10 11:25:00,147.88,148.29,147.87,148.24,42969.0,140.5133,140.9029,140.5038,140.8554,42969.0
2018-10-10 11:30:00,148.26,148.27,148.0,148.02,15296.0,140.8744,140.8839,140.6274,140.6464,15296.0
2018-10-10 11:35:00,148.04,148.06,147.81,147.88,33432.0,140.6654,140.6844,140.4468,140.5133,33432.0
2018-10-10 11:40:00,147.89,148.28,147.87,148.26,22255.0,140.5229,140.8934,140.5038,140.8744,22255.0
2018-10-10 11:45:00,148.23,148.43,148.13,148.43,11328.0,140.8459,141.036,140.7509,141.036,11328.0
2018-10-10 11:50:00,148.44,148.5,148.26,148.35,14811.0,141.0455,141.1025,140.8744,140.9599,14811.0
2018-10-10 11:55:00,148.32,148.36,148.15,148.15,10544.0,140.9314,140.9694,140.7699,140.7699,10544.0
2018-10-10 12:00:00,148.05,148.18,148.03,148.14,12042.0,140.6749,140.7984,140.6559,140.7604,12042.0
2018-10-10 12:05:00,148.1,148.11,147.78,147.97,30104.0,140.7224,140.7319,140.4183,140.5989,30104.0
2018-10-10 12:10:00,147.98,148.24,147.96,148.24,21075.0,140.6084,140.8554,140.5894,140.8554,21075.0
2018-10-10 12:15:00,148.2,148.63,148.2,148.63,7393.0,140.8174,141.226,140.8174,141.226,7393.0
2018-10-10 12:20:00,148.63,148.63,148.42,148.46,10745.0,141.226,141.226,141.0264,141.0645,10745.0
2018-10-10 12:25:00,148.43,148.5,148.31,148.33,8683.0,141.036,141.1025,140.9219,140.9409,8683.0
2018-10-10 12:30:00,148.29,148.33,148.16,148.23,10995.0,140.9029,140.9409,140.7794,140.8459,10995.0
2018-10-10 12:35:00,148.26,148.31,148.04,148.13,12729.0,140.8744,140.9219,140.6654,140.7509,12729.0
2018-10-10 12:40:00,148.1,148.24,148.05,148.14,14243.0,140.7224,140.8554,140.6749,140.7604,14243.0
2018-10-10 12:45:00,148.13,148.34,148.13,148.32,20273.0,140.7509,140.9504,140.7509,140.9314,20273.0
2018-10-10 12:50:00,148.29,148.45,148.27,148.3,8322.0,140.9029,141.055,140.8839,140.9124,8322.0
2018-10-10 12:55:00,148.35,148.46,148.09,148.09,16531.0,140.9599,141.0645,140.7129,140.7129,16531.0
2018-10-10 13:00:00,148.07,148.07,147.71,147.75,21862.0,140.6939,140.6939,140.3518,140.3898,21862.0
2018-10-10 13:05:00,147.73,148.05,147.71,148.04,52292.0,140.3708,140.6749,140.3518,140.6654,52292.0
2018-10-10 13:10:00,148.02,148.41,147.99,148.38,46490.0,140.6464,141.0169,140.6179,140.9884,46490.0
2018-10-10 13:15:00,148.37,148.56,148.28,148.51,34753.0,140.9789,141.1595,140.8934,141.112,34753.0
2018-10-10 13:20:00,148.5,148.64,148.41,148.54,19607.0,141.1025,141.2355,141.0169,141.1405,19607.0
2018-10-10 13:25:00,148.56,148.56,148.34,148.39,41087.0,141.1595,141.1595,140.9504,140.9979,41087.0
2018-10-10 13:30:00,148.38,148.53,148.29,148.5,48775.0,140.9884,141.131,140.9029,141.1025,48775.0
2018-10-10 13:35:00,148.58,148.58,148.33,148.41,30456.0,141.1785,141.1785,140.9409,141.0169,30456.0
2018-10-10 13:40:00,148.44,148.44,148.13,148.24,35445.0,141.0455,141.0455,140.7509,140.8554,35445.0
2018-10-10 13:45:00,148.28,148.45,148.27,148.41,14611.0,140.8934,141.055,140.8839,141.0169,14611.0
2018-10-10 13:50:00,148.38,148.4,148.17,148.26,23923.0,140.9884,141.0074,140.7889,140.8744,23923.0
2018-10-10 13:55:00,148.22,148.23,148.06,148.19,16134.0,140.8364,140.8459,140.6844,140.8079,16134.0
2018-10-10 14:00:00,148.18,148.25,147.97,147.99,17095.0,140.7984,140.8649,140.5989,140.6179,17095.0
2018-10-10 14:05:00,147.96,147.96,147.51,147.54,59241.0,140.5894,140.5894,140.1618,140.1903,59241.0
2018-10-10 14:10:00,147.58,147.85,147.51,147.53,39943.0,140.2283,140.4848,140.1618,140.1808,39943.0
2018-10-10 14:15:00,147.58,147.99,147.57,147.81,52092.0,140.2283,140.6179,140.2188,140.4468,52092.0
2018-10-10 14:20:00,147.81,147.86,147.63,147.85,15263.0,140.4468,140.4943,140.2758,140.4848,15263.0
2018-10-10 14:25:00,147.86,147.91,147.62,147.8,31518.0,140.4943,140.5419,140.2663,140.4373,31518.0
2018-10-10 14:30:00,147.79,147.98,147.66,147.66,44459.0,140.4278,140.6084,140.3043,140.3043,44459.0
2018-10-10 14:35:00,147.68,147.77,147.4,147.51,41431.0,140.3233,140.4088,140.0573,140.1618,41431.0
2018-10-10 14:40:00,147.49,147.51,147.18,147.19,118136.0,140.1428,140.1618,139.8482,139.8577,118136.0
2018-10-10 14:45:00,147.18,147.42,147.15,147.26,38009.0,139.8482,140.0763,139.8197,139.9242,38009.0
2018-10-10 14:50:00,147.24,147.51,147.21,147.41,11248.0,139.9052,140.1618,139.8767,140.0668,11248.0
2018-10-10 14:55:00,147.42,147.63,147.3,147.48,76020.0,140.0763,140.2758,139.9622,140.1333,76020.0
2018-10-10 15:00:00,147.43,147.44,147.19,147.22,15875.0,140.0858,140.0953,139.8577,139.8862,15875.0
2018-10-10 15:05:00,147.23,147.27,146.89,146.98,27188.0,139.8957,139.9337,139.5727,139.6582,27188.0
2018-10-10 15:10:00,146.9,146.96,146.62,146.73,60550.0,139.5822,139.6392,139.3161,139.4206,60550.0
2018-10-10 15:15:00,146.71,146.92,146.54,146.6,62242.0,139.4016,139.6012,139.2401,139.2971,62242.0
2018-10-10 15:20:00,146.63,147.02,146.63,146.98,91438.0,139.3256,139.6962,139.3256,139.6582,91438.0
2018-10-10 15:25:00,146.98,147.12,146.73,147.09,52866.0,139.6582,139.7912,139.4206,139.7627,52866.0
2018-10-10 15:30:00,147.08,147.09,146.7,146.7,69747.0,139.7532,139.7627,139.3921,139.3921,69747.0
2018-10-10 15:35:00,146.7,146.7,146.31,146.31,54117.0,139.3921,139.3921,139.0216,139.0216,54117.0
2018-10-10 15:40:00,146.25,146.28,145.94,146.2,131314.0,138.9645,138.9931,138.67,138.917,131314.0
2018-10-10 15:45:00,146.2,146.64,145.84,146.63,120024.0,138.917,139.3351,138.575,139.3256,120024.0
2018-10-10 15:50:00,146.59,146.59,145.75,145.75,52889.0,139.2876,139.2876,138.4895,138.4895,52889.0
2018-10-10 15:55:00,145.75,145.75,145.22,145.42,133227.0,138.4895,138.4895,137.9859,138.1759,133227.0
2018-10-11 09:30:00,144.66,145.35,144.43,145.07,77722.0,137.4538,138.1094,137.2352,137.8433,77722.0
2018-10-11 09:35:00,144.97,145.18,144.67,144.69,26551.0,137.7483,137.9478,137.4633,137.4823,26551.0
2018-10-11 09:40:00,144.65,144.72,144.4,144.59,36074.0,137.4443,137.5108,137.2067,137.3872,36074.0
2018-10-11 09:45:00,144.55,145.7,144.43,145.7,132472.0,137.3492,138.4419,137.2352,138.4419,132472.0
2018-10-11 09:50:00,145.68,146.25,145.56,146.15,74384.0,138.4229,138.9645,138.3089,138.8695,74384.0
2018-10-11 09:55:00,146.15,146.57,145.99,146.49,75949.0,138.8695,139.2686,138.7175,139.1926,75949.0
2018-10-11 10:00:00,146.45,146.47,145.84,145.86,67327.0,139.1546,139.1736,138.575,138.594,67327.0
2018-10-11 10:05:00,145.89,146.06,145.52,146.04,69122.0,138.6225,138.784,138.2709,138.765,69122.0
2018-10-11 10:10:00,146.01,146.05,145.37,145.47,51162.0,138.7365,138.7745,138.1284,138.2234,51162.0
2018-10-11 10:15:00,145.33,145.42,144.83,145.13,56705.0,138.0904,138.1759,137.6153,137.9003,56705.0
2018-10-11 10:20:00,145.12,145.35,144.88,144.89,37638.0,137.8908,138.1094,137.6628,137.6723,37638.0
2018-10-11 10:25:00,144.9,145.53,144.88,145.36,62405.0,137.6818,138.2804,137.6628,138.1189,62405.0
2018-10-11 10:30:00,145.4,145.79,145.25,145.31,34113.0,138.1569,138.5275,138.0144,138.0714,34113.0
2018-10-11 10:35:00,145.34,145.66,145.18,145.34,48309.0,138.0999,138.4039,137.9478,138.0999,48309.0
2018-10-11 10:40:00,145.3,145.42,145.04,145.19,59049.0,138.0619,138.1759,137.8148,137.9574,59049.0
2018-10-11 10:45:00,145.26,145.26,144.66,144.68,83494.0,138.0239,138.0239,137.4538,137.4728,83494.0
2018-10-11 10:50:00,144.62,144.97,144.51,144.7,117513.0,137.4157,137.7483,137.3112,137.4918,117513.0
2018-10-11 10:55:00,144.73,144.88,144.48,144.55,55910.0,137.5203,137.6628,137.2827,137.3492,55910.0
2018-10-11 11:00:00,144.5,144.55,143.62,143.68,62719.0,137.3017,137.3492,136.4656,136.5226,62719.0
2018-10-11 11:05:00,143.7,144.24,143.7,144.1,52748.0,136.5416,137.0547,136.5416,136.9216,52748.0
2018-10-11 11:10:00,144.05,144.08,143.51,143.58,36810.0,136.8741,136.9026,136.361,136.4276,36810.0
2018-10-11 11:15:00,143.57,144.18,143.55,143.92,63622.0,136.4181,136.9977,136.399,136.7506,63622.0
2018-10-11 11:20:00,144.01,144.65,143.99,144.38,47426.0,136.8361,137.4443,136.8171,137.1877,47426.0
2018-10-11 11:25:00,144.43,144.59,144.25,144.38,52709.0,137.2352,137.3872,137.0642,137.1877,52709.0
2018-10-11 11:30:00,144.44,144.44,144.07,144.39,33978.0,137.2447,137.2447,136.8931,137.1972,33978.0
2018-10-11 11:35:00,144.4,144.4,143.9,144.18,96690.0,137.2067,137.2067,136.7316,136.9977,96690.0
2018-10-11 11:40:00,144.21,144.65,144.21,144.62,30847.0,137.0262,137.4443,137.0262,137.4157,30847.0
2018-10-11 11:45:00,144.61,145.24,144.53,145.2,76165.0,137.4062,138.0049,137.3302,137.9669,76165.0
2018-10-11 11:50:00,145.22,145.49,144.98,145.23,48196.0,137.9859,138.2424,137.7578,137.9954,48196.0
2018-10-11 11:55:00,145.24,145.35,144.87,144.9,19481.0,138.0049,138.1094,137.6533,137.6818,19481.0
2018-10-11 12:00:00,144.85,145.16,144.82,144.99,35834.0,137.6343,137.9288,137.6058,137.7673,35834.0
2018-10-11 12:05:00,144.97,145.11,144.85,144.86,30393.0,137.7483,137.8813,137.6343,137.6438,30393.0
2018-10-11 12:10:00,144.87,145.35,144.87,145.34,7825.0,137.6533,138.1094,137.6533,138.0999,7825.0
2018-10-11 12:15:00,145.34,145.53,145.34,145.51,10079.0,138.0999,138.2804,138.0999,138.2614,10079.0
2018-10-11 12:20:00,145.51,146.06,145.51,146.01,11653.0,138.2614,138.784,138.2614,138.7365,11653.0
2018-10-11 12:25:00,146.03,146.03,145.57,145.58,23690.0,138.7555,138.7555,138.3184,138.3279,23690.0
2018-10-11 12:30:00,145.52,145.66,145.42,145.5,49852.0,138.2709,138.4039,138.1759,138.2519,49852.0
2018-10-11 12:35:00,145.48,145.6,145.22,145.27,31989.0,138.2329,138.3469,137.9859,138.0334,31989.0
2018-10-11 12:40:00,145.27,145.56,145.26,145.49,42456.0,138.0334,138.3089,138.0239,138.2424,42456.0
2018-10-11 12:45:00,145.52,145.52,145.04,145.08,19699.0,138.2709,138.2709,137.8148,137.8528,19699.0
2018-10-11 12:50:00,145.1,145.26,144.85,145.21,33161.0,137.8718,138.0239,137.6343,137.9764,33161.0
2018-10-11 12:55:00,145.23,145.3,145.07,145.23,42695.0,137.9954,138.0619,137.8433,137.9954,42695.0
2018-10-11 13:00:00,145.16,145.16,144.67,144.68,21913.0,137.9288,137.9288,137.4633,137.4728,21913.0
2018-10-11 13:05:00,144.68,144.94,144.67,144.83,28158.0,137.4728,137.7198,137.4633,137.6153,28158.0
2018-10-11 13:10:00,144.84,145.27,144.68,145.27,31301.0,137.6248,138.0334,137.4728,138.0334,31301.0
2018-10-11 13:15:00,145.27,145.49,145.24,145.39,21110.0,138.0334,138.2424,138.0049,138.1474,21110.0
2018-10-11 13:20:00,145.36,145.52,145.16,145.17,21471.0,138.1189,138.2709,137.9288,137.9383,21471.0
2018-10-11 13:25:00,145.17,145.32,145.09,145.3,24432.0,137.9383,138.0809,137.8623,138.0619,24432.0
2018-10-11 13:30:00,145.34,145.49,145.11,145.11,10986.0,138.0999,138.2424,137.8813,137.8813,10986.0
2018-10-11 13:35:00,145.14,145.14,144.98,145.1,21975.0,137.9098,137.9098,137.7578,137.8718,21975.0
2018-10-11 13:40:00,145.14,145.24,144.85,144.98,17852.0,137.9098,138.0049,137.6343,137.7578,17852.0
2018-10-11 13:45:00,144.96,144.99,144.78,144.78,19928.0,137.7388,137.7673,137.5678,137.5678,19928.0
2018-10-11 13:50:00,144.68,144.69,144.43,144.69,31051.0,137.4728,137.4823,137.2352,137.4823,31051.0
2018-10-11 13:55:00,144.67,145.04,144.56,144.97,18787.0,137.4633,137.8148,137.3587,137.7483,18787.0
2018-10-11 14:00:00,145.0,145.05,144.71,144.95,31105.0,137.7768,137.8243,137.5013,137.7293,31105.0
2018-10-11 14:05:00,144.97,145.09,144.7,144.7,17994.0,137.7483,137.8623,137.4918,137.4918,17994.0
2018-10-11 14:10:00,144.73,144.78,144.23,144.39,43757.0,137.5203,137.5678,137.0452,137.1972,43757.0
2018-10-11 14:15:00,144.4,144.49,144.09,144.32,37444.0,137.2067,137.2922,136.9121,137.1307,37444.0
2018-10-11 14:20:00,144.29,144.61,144.2,144.21,43208.0,137.1022,137.4062,137.0167,137.0262,43208.0
2018-10-11 14:25:00,144.23,144.47,144.06,144.25,57692.0,137.0452,137.2732,136.8836,137.0642,57692.0
2018-10-11 14:30:00,144.17,144.18,143.88,143.89,18640.0,136.9882,136.9977,136.7126,136.7221,18640.0
2018-10-11 14:35:00,143.84,143.84,143.41,143.52,132083.0,136.6746,136.6746,136.266,136.3705,132083.0
2018-10-11 14:40:00,143.52,143.55,142.63,142.64,182728.0,136.3705,136.399,135.5249,135.5344,182728.0
2018-10-11 14:45:00,142.65,143.07,141.92,142.85,230113.0,135.5439,135.943,134.8502,135.7339,230113.0
2018-10-11 14:50:00,142.83,143.44,142.67,143.14,157395.0,135.7149,136.2945,135.5629,136.0095,157395.0
2018-10-11 14:55:00,143.16,143.16,142.7,143.04,228189.0,136.0285,136.0285,135.5914,135.9145,228189.0
2018-10-11 15:00:00,143.05,143.55,142.79,143.54,188843.0,135.924,136.399,135.6769,136.3895,188843.0
2018-10-11 15:05:00,143.55,143.55,143.0,143.06,72432.0,136.399,136.399,135.8764,135.9335,72432.0
2018-10-11 15:10:00,143.02,143.91,142.81,143.81,124333.0,135.8954,136.7411,135.6959,136.6461,124333.0
2018-10-11 15:15:00,143.76,144.73,143.72,144.7,104144.0,136.5986,137.5203,136.5606,137.4918,104144.0
2018-10-11 15:20:00,144.81,144.91,144.42,144.72,77935.0,137.5963,137.6913,137.2257,137.5108,77935.0
2018-10-11 15:25:00,144.86,144.86,144.32,144.43,65327.0,137.6438,137.6438,137.1307,137.2352,65327.0
2018-10-11 15:30:00,144.33,144.69,144.2,144.36,42055.0,137.1402,137.4823,137.0167,137.1687,42055.0
2018-10-11 15:35:00,144.32,144.42,143.78,144.29,51241.0,137.1307,137.2257,136.6176,137.1022,51241.0
2018-10-11 15:40:00,144.14,144.32,143.76,143.76,74965.0,136.9597,137.1307,136.5986,136.5986,74965.0
2018-10-11 15:45:00,143.74,143.98,143.16,143.17,48096.0,136.5796,136.8076,136.0285,136.038,48096.0
2018-10-11 15:50:00,143.22,143.75,143.04,143.43,52571.0,136.0855,136.5891,135.9145,136.285,52571.0
2018-10-11 15:55:00,143.41,143.66,143.07,143.07,142339.0,136.266,136.5036,135.943,135.943,142339.0
2018-10-12 09:30:00,146.22,146.44,145.99,145.99,73018.0,138.936,139.1451,138.7175,138.7175,73018.0
2018-10-12 09:35:00,146.0,146.37,145.89,145.96,78241.0,138.727,139.0786,138.6225,138.689,78241.0
2018-10-12 09:40:00,145.99,146.09,145.68,145.68,27811.0,138.7175,138.8125,138.4229,138.4229,27811.0
2018-10-12 09:45:00,145.63,146.08,145.63,146.05,64389.0,138.3754,138.803,138.3754,138.7745,64389.0
2018-10-12 09:50:00,146.04,146.09,145.82,146.06,44101.0,138.765,138.8125,138.556,138.784,44101.0
2018-10-12 09:55:00,146.05,146.4,146.05,146.34,16810.0,138.7745,139.1071,138.7745,139.0501,16810.0
2018-10-12 10:00:00,146.33,146.72,146.24,146.71,22280.0,139.0406,139.4111,138.955,139.4016,22280.0
2018-10-12 10:05:00,146.69,146.69,146.47,146.69,111885.0,139.3826,139.3826,139.1736,139.3826,111885.0
2018-10-12 10:10:00,146.69,146.69,146.28,146.36,26131.0,139.3826,139.3826,138.9931,139.0691,26131.0
2018-10-12 10:15:00,146.33,146.33,146.01,146.07,23866.0,139.0406,139.0406,138.7365,138.7935,23866.0
2018-10-12 10:20:00,146.08,146.25,145.88,146.1,38554.0,138.803,138.9645,138.613,138.822,38554.0
2018-10-12 10:25:00,146.06,146.06,145.74,145.74,37863.0,138.784,138.784,138.48,138.48,37863.0
2018-10-12 10:30:00,145.76,145.98,145.72,145.98,23320.0,138.499,138.708,138.4609,138.708,23320.0
2018-10-12 10:35:00,145.96,146.3,145.91,146.18,47903.0,138.689,139.0121,138.6415,138.898,47903.0
2018-10-12 10:40:00,146.17,146.33,146.06,146.28,37796.0,138.8885,139.0406,138.784,138.9931,37796.0
2018-10-12 10:45:00,146.26,146.28,146.02,146.05,8682.0,138.974,138.9931,138.746,138.7745,8682.0
2018-10-12 10:50:00,146.05,146.43,146.05,146.42,17328.0,138.7745,139.1356,138.7745,139.1261,17328.0
2018-10-12 10:55:00,146.41,146.41,146.06,146.06,15585.0,139.1166,139.1166,138.784,138.784,15585.0
2018-10-12 11:00:00,146.06,146.21,145.93,145.93,35412.0,138.784,138.9265,138.6605,138.6605,35412.0
2018-10-12 11:05:00,145.88,146.21,145.82,146.17,11466.0,138.613,138.9265,138.556,138.8885,11466.0
2018-10-12 11:10:00,146.16,146.3,146.12,146.22,29679.0,138.879,139.0121,138.841,138.936,29679.0
2018-10-12 11:15:00,146.21,146.23,145.99,146.0,14404.0,138.9265,138.9455,138.7175,138.727,14404.0
2018-10-12 11:20:00,146.01,146.2,145.99,146.04,24033.0,138.7365,138.917,138.7175,138.765,24033.0
2018-10-12 11:25:00,146.01,146.09,145.66,145.82,25535.0,138.7365,138.8125,138.4039,138.556,25535.0
2018-10-12 11:30:00,145.81,145.98,145.73,145.95,31640.0,138.5465,138.708,138.4705,138.6795,31640.0
2018-10-12 11:35:00,145.9,145.92,145.57,145.64,25353.0,138.632,138.651,138.3184,138.3849,25353.0
2018-10-12 11:40:00,145.6,145.62,145.25,145.25,49437.0,138.3469,138.3659,138.0144,138.0144,49437.0
2018-10-12 11:45:00,145.25,145.31,144.95,145.31,52774.0,138.0144,138.0714,137.7293,138.0714,52774.0
2018-10-12 11:50:00,145.31,145.44,145.2,145.28,44367.0,138.0714,138.1949,137.9669,138.0429,44367.0
2018-10-12 11:55:00,145.31,145.53,145.22,145.32,10839.0,138.0714,138.2804,137.9859,138.0809,10839.0
2018-10-12 12:00:00,145.33,145.33,144.93,144.97,19890.0,138.0904,138.0904,137.7103,137.7483,19890.0
2018-10-12 12:05:00,144.93,145.12,144.85,145.04,70853.0,137.7103,137.8908,137.6343,137.8148,70853.0
2018-10-12 12:10:00,145.05,145.24,144.9,145.19,21812.0,137.8243,138.0049,137.6818,137.9574,21812.0
2018-10-12 12:15:00,145.21,145.21,144.87,144.92,29515.0,137.9764,137.9764,137.6533,137.7008,29515.0
2018-10-12 12:20:00,144.87,145.06,144.78,145.04,33738.0,137.6533,137.8338,137.5678,137.8148,33738.0
2018-10-12 12:25:00,145.08,145.08,144.57,144.74,46631.0,137.8528,137.8528,137.3682,137.5298,46631.0
2018-10-12 12:30:00,144.78,144.9,144.64,144.83,48736.0,137.5678,137.6818,137.4347,137.6153,48736.0
2018-10-12 12:35:00,144.75,144.75,144.36,144.36,57647.0,137.5393,137.5393,137.1687,137.1687,57647.0
2018-10-12 12:40:00,144.41,144.46,144.04,144.04,49748.0,137.2162,137.2637,136.8646,136.8646,49748.0
2018-10-12 12:45:00,144.08,144.22,143.96,143.99,45011.0,136.9026,137.0357,136.7886,136.8171,45011.0
2018-10-12 12:50:00,143.97,144.41,143.97,144.41,17847.0,136.7981,137.2162,136.7981,137.2162,17847.0
2018-10-12 12:55:00,144.39,144.83,144.39,144.68,35868.0,137.1972,137.6153,137.1972,137.4728,35868.0
2018-10-12 13:00:00,144.75,145.12,144.6,145.12,23851.0,137.5393,137.8908,137.3967,137.8908,23851.0
2018-10-12 13:05:00,145.19,145.34,145.08,145.29,25421.0,137.9574,138.0999,137.8528,138.0524,25421.0
2018-10-12 13:10:00,145.27,145.4,145.06,145.08,35792.0,138.0334,138.1569,137.8338,137.8528,35792.0
2018-10-12 13:15:00,145.18,145.21,144.88,144.94,18685.0,137.9478,137.9764,137.6628,137.7198,18685.0
2018-10-12 13:20:00,145.02,145.22,145.01,145.17,25930.0,137.7958,137.9859,137.7863,137.9383,25930.0
2018-10-12 13:25:00,145.21,145.33,144.91,145.0,18358.0,137.9764,138.0904,137.6913,137.7768,18358.0
2018-10-12 13:30:00,144.91,144.91,144.7,144.71,6912.0,137.6913,137.6913,137.4918,137.5013,6912.0
2018-10-12 13:35:00,144.69,144.7,144.39,144.59,7588.0,137.4823,137.4918,137.1972,137.3872,7588.0
2018-10-12 13:40:00,144.69,144.88,144.59,144.79,8988.0,137.4823,137.6628,137.3872,137.5773,8988.0
2018-10-12 13:45:00,144.89,145.26,144.83,145.26,11059.0,137.6723,138.0239,137.6153,138.0239,11059.0
2018-10-12 13:50:00,145.21,145.22,144.91,145.16,14200.0,137.9764,137.9859,137.6913,137.9288,14200.0
2018-10-12 13:55:00,145.14,145.16,144.89,144.97,11299.0,137.9098,137.9288,137.6723,137.7483,11299.0
2018-10-12 14:00:00,144.98,145.01,144.58,144.66,15188.0,137.7578,137.7863,137.3777,137.4538,15188.0
2018-10-12 14:05:00,144.66,144.85,144.54,144.68,51656.0,137.4538,137.6343,137.3397,137.4728,51656.0
2018-10-12 14:10:00,144.6,144.6,144.23,144.23,23708.0,137.3967,137.3967,137.0452,137.0452,23708.0
2018-10-12 14:15:00,144.25,144.76,144.24,144.71,48123.0,137.0642,137.5488,137.0547,137.5013,48123.0
2018-10-12 14:20:00,144.8,144.87,144.52,144.62,20543.0,137.5868,137.6533,137.3207,137.4157,20543.0
2018-10-12 14:25:00,144.59,145.01,144.52,145.01,35282.0,137.3872,137.7863,137.3207,137.7863,35282.0
2018-10-12 14:30:00,145.01,145.01,144.57,144.61,33904.0,137.7863,137.7863,137.3682,137.4062,33904.0
2018-10-12 14:35:00,144.69,144.77,144.6,144.63,25808.0,137.4823,137.5583,137.3967,137.4252,25808.0
2018-10-12 14:40:00,144.75,144.81,144.48,144.55,14021.0,137.5393,137.5963,137.2827,137.3492,14021.0
2018-10-12 14:45:00,144.59,144.7,144.52,144.63,10674.0,137.3872,137.4918,137.3207,137.4252,10674.0
2018-10-12 14:50:00,144.61,145.22,144.61,145.19,21038.0,137.4062,137.9859,137.4062,137.9574,21038.0
2018-10-12 14:55:00,145.2,145.4,145.12,145.23,41055.0,137.9669,138.1569,137.8908,137.9954,41055.0
2018-10-12 15:00:00,145.26,145.36,145.01,145.21,13905.0,138.0239,138.1189,137.7863,137.9764,13905.0
2018-10-12 15:05:00,145.28,145.62,145.19,145.55,36936.0,138.0429,138.3659,137.9574,138.2994,36936.0
2018-10-12 15:10:00,145.59,145.74,145.47,145.6,20129.0,138.3374,138.48,138.2234,138.3469,20129.0
2018-10-12 15:15:00,145.55,145.56,145.35,145.43,14228.0,138.2994,138.3089,138.1094,138.1854,14228.0
2018-10-12 15:20:00,145.47,145.68,145.47,145.66,29025.0,138.2234,138.4229,138.2234,138.4039,29025.0
2018-10-12 15:25:00,145.7,146.0,145.7,145.96,72719.0,138.4419,138.727,138.4419,138.689,72719.0
2018-10-12 15:30:00,145.88,146.1,145.76,146.08,29232.0,138.613,138.822,138.499,138.803,29232.0
2018-10-12 15:35:00,146.11,146.12,145.7,145.79,69626.0,138.8315,138.841,138.4419,138.5275,69626.0
2018-10-12 15:40:00,145.81,146.21,145.77,146.2,27137.0,138.5465,138.9265,138.5085,138.917,27137.0
2018-10-12 15:45:00,146.26,146.32,146.0,146.27,34948.0,138.974,139.0311,138.727,138.9836,34948.0
2018-10-12 15:50:00,146.28,146.52,146.27,146.44,42334.0,138.9931,139.2211,138.9836,139.1451,42334.0
2018-10-12 15:55:00,146.42,146.69,146.16,146.18,236902.0,139.1261,139.3826,138.879,138.898,236902.0
2018-10-15 09:30:00,145.82,146.32,145.62,145.62,16974.0,138.556,139.0311,138.3659,138.3659,16974.0
2018-10-15 09:35:00,145.59,145.71,145.13,145.15,37072.0,138.3374,138.4514,137.9003,137.9193,37072.0
2018-10-15 09:40:00,145.22,145.51,145.21,145.36,6377.0,137.9859,138.2614,137.9764,138.1189,6377.0
2018-10-15 09:45:00,145.55,145.81,145.54,145.59,23335.0,138.2994,138.5465,138.2899,138.3374,23335.0
2018-10-15 09:50:00,145.63,145.72,145.35,145.42,19205.0,138.3754,138.4609,138.1094,138.1759,19205.0
2018-10-15 09:55:00,145.42,145.61,145.27,145.4,20599.0,138.1759,138.3564,138.0334,138.1569,20599.0
2018-10-15 10:00:00,145.35,145.39,144.91,144.96,8172.0,138.1094,138.1474,137.6913,137.7388,8172.0
2018-10-15 10:05:00,144.95,145.09,144.91,144.98,8281.0,137.7293,137.8623,137.6913,137.7578,8281.0
2018-10-15 10:10:00,144.94,145.17,144.8,144.8,11720.0,137.7198,137.9383,137.5868,137.5868,11720.0
2018-10-15 10:15:00,144.82,144.96,144.67,144.71,15498.0,137.6058,137.7388,137.4633,137.5013,15498.0
2018-10-15 10:20:00,144.76,145.05,144.76,145.05,28886.0,137.5488,137.8243,137.5488,137.8243,28886.0
2018-10-15 10:25:00,145.08,145.25,145.08,145.19,10456.0,137.8528,138.0144,137.8528,137.9574,10456.0
2018-10-15 10:30:00,145.15,145.41,145.15,145.41,4896.0,137.9193,138.1664,137.9193,138.1664,4896.0
2018-10-15 10:35:00,145.39,145.47,145.3,145.34,16463.0,138.1474,138.2234,138.0619,138.0999,16463.0
2018-10-15 10:40:00,145.46,145.46,145.19,145.2,4617.0,138.2139,138.2139,137.9574,137.9669,4617.0
2018-10-15 10:45:00,145.2,145.3,145.15,145.2,6688.0,137.9669,138.0619,137.9193,137.9669,6688.0
2018-10-15 10:50:00,145.17,145.38,145.16,145.37,3793.0,137.9383,138.1379,137.9288,138.1284,3793.0
2018-10-15 10:55:00,145.35,145.54,145.34,145.47,5768.0,138.1094,138.2899,138.0999,138.2234,5768.0
2018-10-15 11:00:00,145.57,145.6,145.46,145.5,12824.0,138.3184,138.3469,138.2139,138.2519,12824.0
2018-10-15 11:05:00,145.53,145.82,145.52,145.78,3464.0,138.2804,138.556,138.2709,138.518,3464.0
2018-10-15 11:10:00,145.8,145.98,145.74,145.87,37789.0,138.537,138.708,138.48,138.6035,37789.0
2018-10-15 11:15:00,145.9,145.95,145.74,145.78,9097.0,138.632,138.6795,138.48,138.518,9097.0
2018-10-15 11:20:00,145.8,145.91,145.72,145.83,4191.0,138.537,138.6415,138.4609,138.5655,4191.0
2018-10-15 11:25:00,145.77,146.24,145.74,146.18,13831.0,138.5085,138.955,138.48,138.898,13831.0
2018-10-15 11:30:00,146.27,146.27,145.96,145.98,19912.0,138.9836,138.9836,138.689,138.708,19912.0
2018-10-15 11:35:00,146.01,146.11,145.94,146.05,23348.0,138.7365,138.8315,138.67,138.7745,23348.0
2018-10-15 11:40:00,146.04,146.09,145.89,145.96,39090.0,138.765,138.8125,138.6225,138.689,39090.0
2018-10-15 11:45:00,145.96,146.05,145.82,145.87,54545.0,138.689,138.7745,138.556,138.6035,54545.0
2018-10-15 11:50:00,145.89,145.92,145.46,145.46,31292.0,138.6225,138.651,138.2139,138.2139,31292.0
2018-10-15 11:55:00,145.47,145.57,145.27,145.33,59041.0,138.2234,138.3184,138.0334,138.0904,59041.0
2018-10-15 12:00:00,145.31,145.31,145.14,145.29,34905.0,138.0714,138.0714,137.9098,138.0524,34905.0
2018-10-15 12:05:00,145.33,145.37,145.17,145.2,59991.0,138.0904,138.1284,137.9383,137.9669,59991.0
2018-10-15 12:10:00,145.16,145.23,144.96,145.06,26257.0,137.9288,137.9954,137.7388,137.8338,26257.0
2018-10-15 12:15:00,145.05,145.32,145.05,145.31,31789.0,137.8243,138.0809,137.8243,138.0714,31789.0
2018-10-15 12:20:00,145.32,145.51,145.25,145.5,140413.0,138.0809,138.2614,138.0144,138.2519,140413.0
2018-10-15 12:25:00,145.49,145.6,145.44,145.51,24366.0,138.2424,138.3469,138.1949,138.2614,24366.0
2018-10-15 12:30:00,145.53,145.8,145.44,145.79,13516.0,138.2804,138.537,138.1949,138.5275,13516.0
2018-10-15 12:35:00,145.75,145.83,145.73,145.81,18213.0,138.4895,138.5655,138.4705,138.5465,18213.0
2018-10-15 12:40:00,145.76,145.8,145.6,145.66,36772.0,138.499,138.537,138.3469,138.4039,36772.0
2018-10-15 12:45:00,145.69,145.77,145.56,145.75,88088.0,138.4324,138.5085,138.3089,138.4895,88088.0
2018-10-15 12:50:00,145.75,145.87,145.7,145.72,24109.0,138.4895,138.6035,138.4419,138.4609,24109.0
2018-10-15 12:55:00,145.73,145.8,145.65,145.69,34791.0,138.4705,138.537,138.3944,138.4324,34791.0
2018-10-15 13:00:00,145.7,145.96,145.66,145.95,16547.0,138.4419,138.689,138.4039,138.6795,16547.0
2018-10-15 13:05:00,145.96,146.04,145.96,146.0,36969.0,138.689,138.765,138.689,138.727,36969.0
2018-10-15 13:10:00,145.95,145.98,145.89,145.93,26881.0,138.6795,138.708,138.6225,138.6605,26881.0
2018-10-15 13:15:00,145.9,145.98,145.85,145.88,46384.0,138.632,138.708,138.5845,138.613,46384.0
2018-10-15 13:20:00,145.86,145.86,145.63,145.63,37470.0,138.594,138.594,138.3754,138.3754,37470.0
2018-10-15 13:25:00,145.68,145.68,145.54,145.65,19188.0,138.4229,138.4229,138.2899,138.3944,19188.0
2018-10-15 13:30:00,145.65,146.08,145.57,146.03,28898.0,138.3944,138.803,138.3184,138.7555,28898.0
2018-10-15 13:35:00,146.03,146.05,145.89,145.96,18157.0,138.7555,138.7745,138.6225,138.689,18157.0
2018-10-15 13:40:00,145.99,146.28,145.97,146.14,30042.0,138.7175,138.9931,138.6985,138.86,30042.0
2018-10-15 13:45:00,146.14,146.26,146.1,146.26,27224.0,138.86,138.974,138.822,138.974,27224.0
2018-10-15 13:50:00,146.31,146.31,146.06,146.13,27228.0,139.0216,139.0216,138.784,138.8505,27228.0
2018-10-15 13:55:00,146.14,146.23,146.04,146.13,22281.0,138.86,138.9455,138.765,138.8505,22281.0
2018-10-15 14:00:00,146.16,146.16,145.87,145.95,152506.0,138.879,138.879,138.6035,138.6795,152506.0
2018-10-15 14:05:00,146.0,146.0,145.84,145.93,4328.0,138.727,138.727,138.575,138.6605,4328.0
2018-10-15 14:10:00,145.92,145.94,145.56,145.56,11628.0,138.651,138.67,138.3089,138.3089,11628.0
2018-10-15 14:15:00,145.61,145.66,145.6,145.64,2669.0,138.3564,138.4039,138.3469,138.3849,2669.0
2018-10-15 14:20:00,145.63,145.8,145.62,145.7,11259.0,138.3754,138.537,138.3659,138.4419,11259.0
2018-10-15 14:25:00,145.68,145.71,145.43,145.5,6419.0,138.4229,138.4514,138.1854,138.2519,6419.0
2018-10-15 14:30:00,145.46,145.59,145.34,145.59,13287.0,138.2139,138.3374,138.0999,138.3374,13287.0
2018-10-15 14:35:00,145.59,145.69,145.49,145.61,19850.0,138.3374,138.4324,138.2424,138.3564,19850.0
2018-10-15 14:40:00,145.64,146.0,145.64,145.97,13138.0,138.3849,138.727,138.3849,138.6985,13138.0
2018-10-15 14:45:00,145.98,146.1,145.88,146.08,12085.0,138.708,138.822,138.613,138.803,12085.0
2018-10-15 14:50:00,146.14,146.32,146.13,146.24,2716.0,138.86,139.0311,138.8505,138.955,2716.0
2018-10-15 14:55:00,146.23,146.3,146.14,146.16,29444.0,138.9455,139.0121,138.86,138.879,29444.0
2018-10-15 15:00:00,146.17,146.24,146.1,146.22,2261.0,138.8885,138.955,138.822,138.936,2261.0
2018-10-15 15:05:00,146.22,146.39,146.01,146.03,10323.0,138.936,139.0976,138.7365,138.7555,10323.0
2018-10-15 15:10:00,146.03,146.03,145.73,145.74,13848.0,138.7555,138.7555,138.4705,138.48,13848.0
2018-10-15 15:15:00,145.73,145.85,145.6,145.63,9678.0,138.4705,138.5845,138.3469,138.3754,9678.0
2018-10-15 15:20:00,145.6,145.79,145.52,145.76,15471.0,138.3469,138.5275,138.2709,138.499,15471.0
2018-10-15 15:25:00,145.76,145.84,145.55,145.59,11767.0,138.499,138.575,138.2994,138.3374,11767.0
2018-10-15 15:30:00,145.52,145.64,145.4,145.49,22368.0,138.2709,138.3849,138.1569,138.2424,22368.0
2018-10-15 15:35:00,145.47,145.62,145.41,145.54,7043.0,138.2234,138.3659,138.1664,138.2899,7043.0
2018-10-15 15:40:00,145.54,145.74,145.52,145.56,11080.0,138.2899,138.48,138.2709,138.3089,11080.0
2018-10-15 15:45:00,145.53,145.65,145.39,145.5,37286.0,138.2804,138.3944,138.1474,138.2519,37286.0
2018-10-15 15:50:00,145.49,145.54,145.23,145.33,39268.0,138.2424,138.2899,137.9954,138.0904,39268.0
2018-10-15 15:55:00,145.31,145.38,144.97,144.98,39075.0,138.0714,138.1379,137.7483,137.7578,39075.0
2018-10-16 09:30:00,146.34,146.64,146.27,146.39,44684.0,139.0501,139.3351,138.9836,139.0976,44684.0
2018-10-16 09:35:00,146.42,146.51,146.32,146.41,11089.0,139.1261,139.2116,139.0311,139.1166,11089.0
2018-10-16 09:40:00,146.47,146.67,146.39,146.59,15388.0,139.1736,139.3636,139.0976,139.2876,15388.0
2018-10-16 09:45:00,146.65,146.66,146.31,146.33,9658.0,139.3446,139.3541,139.0216,139.0406,9658.0
2018-10-16 09:50:00,146.34,146.46,146.2,146.42,4472.0,139.0501,139.1641,138.917,139.1261,4472.0
2018-10-16 09:55:00,146.49,146.81,146.48,146.81,8094.0,139.1926,139.4967,139.1831,139.4967,8094.0
2018-10-16 10:00:00,146.84,147.05,146.79,146.98,23658.0,139.5252,139.7247,139.4776,139.6582,23658.0
2018-10-16 10:05:00,146.97,147.0,146.77,146.81,15553.0,139.6487,139.6772,139.4586,139.4967,15553.0
2018-10-16 10:10:00,146.86,146.9,146.67,146.68,17134.0,139.5442,139.5822,139.3636,139.3731,17134.0
2018-10-16 10:15:00,146.66,146.8,146.61,146.68,13357.0,139.3541,139.4871,139.3066,139.3731,13357.0
2018-10-16 10:20:00,146.72,146.84,146.66,146.81,6580.0,139.4111,139.5252,139.3541,139.4967,6580.0
2018-10-16 10:25:00,146.83,146.84,146.56,146.58,12035.0,139.5157,139.5252,139.2591,139.2781,12035.0
2018-10-16 10:30:00,146.56,146.69,146.43,146.47,10580.0,139.2591,139.3826,139.1356,139.1736,10580.0
2018-10-16 10:35:00,146.47,146.61,146.44,146.61,3481.0,139.1736,139.3066,139.1451,139.3066,3481.0
2018-10-16 10:40:00,146.64,146.96,146.63,146.96,16157.0,139.3351,139.6392,139.3256,139.6392,16157.0
2018-10-16 10:45:00,146.97,147.01,146.92,146.95,22394.0,139.6487,139.6867,139.6012,139.6297,22394.0
2018-10-16 10:50:00,146.95,147.19,146.95,147.13,10267.0,139.6297,139.8577,139.6297,139.8007,10267.0
2018-10-16 10:55:00,147.22,147.28,147.12,147.24,14216.0,139.8862,139.9432,139.7912,139.9052,14216.0
2018-10-16 11:00:00,147.3,147.3,147.11,147.2,9087.0,139.9622,139.9622,139.7817,139.8672,9087.0
2018-10-16 11:05:00,147.21,147.33,147.2,147.31,44108.0,139.8767,139.9907,139.8672,139.9717,44108.0
2018-10-16 11:10:00,147.31,147.56,147.23,147.56,29558.0,139.9717,140.2093,139.8957,140.2093,29558.0
2018-10-16 11:15:00,147.57,147.63,147.51,147.6,28266.0,140.2188,140.2758,140.1618,140.2473,28266.0
2018-10-16 11:20:00,147.6,147.67,147.53,147.66,21917.0,140.2473,140.3138,140.1808,140.3043,21917.0
2018-10-16 11:25:00,147.66,147.69,147.55,147.68,14654.0,140.3043,140.3328,140.1998,140.3233,14654.0
2018-10-16 11:30:00,147.68,147.76,147.57,147.76,34998.0,140.3233,140.3993,140.2188,140.3993,34998.0
2018-10-16 11:35:00,147.74,147.77,147.65,147.72,29888.0,140.3803,140.4088,140.2948,140.3613,29888.0
2018-10-16 11:40:00,147.73,147.76,147.56,147.6,78279.0,140.3708,140.3993,140.2093,140.2473,78279.0
2018-10-16 11:45:00,147.62,147.69,147.59,147.69,3228.0,140.2663,140.3328,140.2378,140.3328,3228.0
2018-10-16 11:50:00,147.69,147.7,147.54,147.55,14712.0,140.3328,140.3423,140.1903,140.1998,14712.0
2018-10-16 11:55:00,147.61,147.81,147.61,147.78,6683.0,140.2568,140.4468,140.2568,140.4183,6683.0
2018-10-16 12:00:00,147.85,147.86,147.73,147.86,11261.0,140.4848,140.4943,140.3708,140.4943,11261.0
2018-10-16 12:05:00,147.83,147.88,147.76,147.87,3553.0,140.4658,140.5133,140.3993,140.5038,3553.0
2018-10-16 12:10:00,147.8,147.85,147.79,147.84,3313.0,140.4373,140.4848,140.4278,140.4753,3313.0
2018-10-16 12:15:00,147.84,147.85,147.68,147.69,4610.0,140.4753,140.4848,140.3233,140.3328,4610.0
2018-10-16 12:20:00,147.77,147.78,147.65,147.68,19585.0,140.4088,140.4183,140.2948,140.3233,19585.0
2018-10-16 12:25:00,147.65,147.8,147.65,147.8,13922.0,140.2948,140.4373,140.2948,140.4373,13922.0
2018-10-16 12:30:00,147.75,147.84,147.75,147.84,6167.0,140.3898,140.4753,140.3898,140.4753,6167.0
2018-10-16 12:35:00,147.87,147.93,147.86,147.88,4837.0,140.5038,140.5609,140.4943,140.5133,4837.0
2018-10-16 12:40:00,147.89,147.98,147.89,147.95,6667.0,140.5229,140.6084,140.5229,140.5799,6667.0
2018-10-16 12:45:00,147.95,148.01,147.9,147.94,5553.0,140.5799,140.6369,140.5324,140.5704,5553.0
2018-10-16 12:50:00,147.96,148.0,147.91,147.99,2650.0,140.5894,140.6274,140.5419,140.6179,2650.0
2018-10-16 12:55:00,147.96,148.05,147.93,148.05,3483.0,140.5894,140.6749,140.5609,140.6749,3483.0
2018-10-16 13:00:00,148.06,148.09,148.03,148.04,7730.0,140.6844,140.7129,140.6559,140.6654,7730.0
2018-10-16 13:05:00,148.04,148.04,147.97,148.01,1565.0,140.6654,140.6654,140.5989,140.6369,1565.0
2018-10-16 13:10:00,148.01,148.09,148.0,148.06,4342.0,140.6369,140.7129,140.6274,140.6844,4342.0
2018-10-16 13:15:00,148.08,148.18,148.08,148.18,4127.0,140.7034,140.7984,140.7034,140.7984,4127.0
2018-10-16 13:20:00,148.16,148.2,148.12,148.19,5103.0,140.7794,140.8174,140.7414,140.8079,5103.0
2018-10-16 13:25:00,148.16,148.18,148.08,148.15,9908.0,140.7794,140.7984,140.7034,140.7699,9908.0
2018-10-16 13:30:00,148.15,148.24,148.15,148.19,11274.0,140.7699,140.8554,140.7699,140.8079,11274.0
2018-10-16 13:35:00,148.21,148.3,148.18,148.28,4156.0,140.8269,140.9124,140.7984,140.8934,4156.0
2018-10-16 13:40:00,148.3,148.39,148.28,148.35,35108.0,140.9124,140.9979,140.8934,140.9599,35108.0
2018-10-16 13:45:00,148.36,148.51,148.35,148.47,6508.0,140.9694,141.112,140.9599,141.074,6508.0
2018-10-16 13:50:00,148.44,148.45,148.24,148.28,7322.0,141.0455,141.055,140.8554,140.8934,7322.0
2018-10-16 13:55:00,148.34,148.34,148.19,148.29,20760.0,140.9504,140.9504,140.8079,140.9029,20760.0
2018-10-16 14:00:00,148.31,148.45,148.3,148.39,15293.0,140.9219,141.055,140.9124,140.9979,15293.0
2018-10-16 14:05:00,148.45,148.57,148.43,148.51,14754.0,141.055,141.169,141.036,141.112,14754.0
2018-10-16 14:10:00,148.47,148.5,148.42,148.47,7013.0,141.074,141.1025,141.0264,141.074,7013.0
2018-10-16 14:15:00,148.47,148.47,148.35,148.41,15602.0,141.074,141.074,140.9599,141.0169,15602.0
2018-10-16 14:20:00,148.41,148.45,148.3,148.36,22428.0,141.0169,141.055,140.9124,140.9694,22428.0
2018-10-16 14:25:00,148.36,148.54,148.35,148.52,19645.0,140.9694,141.1405,140.9599,141.1215,19645.0
2018-10-16 14:30:00,148.55,148.62,148.49,148.56,11979.0,141.15,141.2165,141.093,141.1595,11979.0
2018-10-16 14:35:00,148.53,148.57,148.42,148.42,13363.0,141.131,141.169,141.0264,141.0264,13363.0
2018-10-16 14:40:00,148.49,148.54,148.43,148.54,10114.0,141.093,141.1405,141.036,141.1405,10114.0
2018-10-16 14:45:00,148.46,148.57,148.45,148.56,23820.0,141.0645,141.169,141.055,141.1595,23820.0
2018-10-16 14:50:00,148.57,148.57,148.43,148.49,5095.0,141.169,141.169,141.036,141.093,5095.0
2018-10-16 14:55:00,148.5,148.5,148.27,148.3,16835.0,141.1025,141.1025,140.8839,140.9124,16835.0
2018-10-16 15:00:00,148.27,148.33,148.21,148.23,5063.0,140.8839,140.9409,140.8269,140.8459,5063.0
2018-10-16 15:05:00,148.21,148.46,148.21,148.46,14333.0,140.8269,141.0645,140.8269,141.0645,14333.0
2018-10-16 15:10:00,148.45,148.61,148.36,148.61,6672.0,141.055,141.207,140.9694,141.207,6672.0
2018-10-16 15:15:00,148.6,148.68,148.56,148.65,44837.0,141.1975,141.2735,141.1595,141.245,44837.0
2018-10-16 15:20:00,148.63,148.63,148.49,148.5,48417.0,141.226,141.226,141.093,141.1025,48417.0
2018-10-16 15:25:00,148.54,148.58,148.49,148.52,5900.0,141.1405,141.1785,141.093,141.1215,5900.0
2018-10-16 15:30:00,148.51,148.64,148.46,148.63,19398.0,141.112,141.2355,141.0645,141.226,19398.0
2018-10-16 15:35:00,148.62,148.82,148.62,148.82,9713.0,141.2165,141.4065,141.2165,141.4065,9713.0
2018-10-16 15:40:00,148.82,149.0,148.8,148.99,45904.0,141.4065,141.5776,141.3875,141.5681,45904.0
2018-10-16 15:45:00,149.05,149.14,148.98,149.14,15231.0,141.6251,141.7106,141.5586,141.7106,15231.0
2018-10-16 15:50:00,149.15,149.23,148.98,149.16,39262.0,141.7201,141.7961,141.5586,141.7296,39262.0
2018-10-16 15:55:00,149.14,149.18,148.89,148.92,211685.0,141.7106,141.7486,141.473,141.5015,211685.0
2018-10-17 09:30:00,149.2,149.67,148.7,148.7,27569.0,141.7676,142.2142,141.2925,141.2925,27569.0
2018-10-17 09:35:00,148.66,148.67,148.11,148.15,18534.0,141.2545,141.264,140.7319,140.7699,18534.0
2018-10-17 09:40:00,148.16,148.62,148.1,148.54,12508.0,140.7794,141.2165,140.7224,141.1405,12508.0
2018-10-17 09:45:00,148.62,148.69,148.36,148.42,22285.0,141.2165,141.283,140.9694,141.0264,22285.0
2018-10-17 09:50:00,148.43,148.64,148.25,148.56,824017.0,141.036,141.2355,140.8649,141.1595,824017.0
2018-10-17 09:55:00,148.55,148.59,148.1,148.11,19384.0,141.15,141.188,140.7224,140.7319,19384.0
2018-10-17 10:00:00,148.1,148.1,147.88,147.91,11161.0,140.7224,140.7224,140.5133,140.5419,11161.0
2018-10-17 10:05:00,148.05,148.27,147.93,148.27,12369.0,140.6749,140.8839,140.5609,140.8839,12369.0
2018-10-17 10:10:00,148.27,148.33,147.92,147.92,13166.0,140.8839,140.9409,140.5514,140.5514,13166.0
2018-10-17 10:15:00,147.83,147.98,147.81,147.95,12306.0,140.4658,140.6084,140.4468,140.5799,12306.0
2018-10-17 10:20:00,147.9,148.07,147.72,147.73,11616.0,140.5324,140.6939,140.3613,140.3708,11616.0
2018-10-17 10:25:00,147.79,148.0,147.73,147.98,17804.0,140.4278,140.6274,140.3708,140.6084,17804.0
2018-10-17 10:30:00,147.97,148.07,147.75,147.75,13784.0,140.5989,140.6939,140.3898,140.3898,13784.0
2018-10-17 10:35:00,147.74,147.77,147.5,147.54,18255.0,140.3803,140.4088,140.1523,140.1903,18255.0
2018-10-17 10:40:00,147.49,147.51,147.29,147.34,8519.0,140.1428,140.1618,139.9527,140.0002,8519.0
2018-10-17 10:45:00,147.32,147.51,147.13,147.51,12264.0,139.9812,140.1618,139.8007,140.1618,12264.0
2018-10-17 10:50:00,147.41,147.65,147.38,147.57,12738.0,140.0668,140.2948,140.0383,140.2188,12738.0
2018-10-17 10:55:00,147.6,147.68,147.5,147.55,10111.0,140.2473,140.3233,140.1523,140.1998,10111.0
2018-10-17 11:00:00,147.54,147.6,147.36,147.41,19016.0,140.1903,140.2473,140.0193,140.0668,19016.0
2018-10-17 11:05:00,147.35,147.92,147.35,147.84,12703.0,140.0098,140.5514,140.0098,140.4753,12703.0
2018-10-17 11:10:00,147.88,147.88,147.78,147.8,1800.0,140.5133,140.5133,140.4183,140.4373,1800.0
2018-10-17 11:15:00,147.86,148.02,147.71,147.96,8415.0,140.4943,140.6464,140.3518,140.5894,8415.0
2018-10-17 11:20:00,147.92,148.07,147.91,148.06,6030.0,140.5514,140.6939,140.5419,140.6844,6030.0
2018-10-17 11:25:00,147.99,148.11,147.93,148.1,13992.0,140.6179,140.7319,140.5609,140.7224,13992.0
2018-10-17 11:30:00,148.18,148.18,147.83,147.83,4668.0,140.7984,140.7984,140.4658,140.4658,4668.0
2018-10-17 11:35:00,147.87,147.92,147.75,147.78,4609.0,140.5038,140.5514,140.3898,140.4183,4609.0
2018-10-17 11:40:00,147.79,148.39,147.79,148.38,15742.0,140.4278,140.9979,140.4278,140.9884,15742.0
2018-10-17 11:45:00,148.42,148.5,148.36,148.43,8899.0,141.0264,141.1025,140.9694,141.036,8899.0
2018-10-17 11:50:00,148.4,148.47,148.29,148.34,9120.0,141.0074,141.074,140.9029,140.9504,9120.0
2018-10-17 11:55:00,148.34,148.51,148.2,148.47,5631.0,140.9504,141.112,140.8174,141.074,5631.0
2018-10-17 12:00:00,148.51,148.54,148.31,148.37,8664.0,141.112,141.1405,140.9219,140.9789,8664.0
2018-10-17 12:05:00,148.34,148.51,148.3,148.45,16698.0,140.9504,141.112,140.9124,141.055,16698.0
2018-10-17 12:10:00,148.46,148.55,148.26,148.54,24478.0,141.0645,141.15,140.8744,141.1405,24478.0
2018-10-17 12:15:00,148.55,148.78,148.55,148.7,8489.0,141.15,141.3685,141.15,141.2925,8489.0
2018-10-17 12:20:00,148.77,148.78,148.66,148.76,3562.0,141.359,141.3685,141.2545,141.3495,3562.0
2018-10-17 12:25:00,148.75,148.76,148.4,148.4,5563.0,141.34,141.3495,141.0074,141.0074,5563.0
2018-10-17 12:30:00,148.4,148.47,148.33,148.42,9987.0,141.0074,141.074,140.9409,141.0264,9987.0
2018-10-17 12:35:00,148.34,148.49,148.34,148.49,3310.0,140.9504,141.093,140.9504,141.093,3310.0
2018-10-17 12:40:00,148.51,148.7,148.51,148.57,5065.0,141.112,141.2925,141.112,141.169,5065.0
2018-10-17 12:45:00,148.51,148.55,148.17,148.17,9684.0,141.112,141.15,140.7889,140.7889,9684.0
2018-10-17 12:50:00,148.21,148.38,148.21,148.37,3585.0,140.8269,140.9884,140.8269,140.9789,3585.0
2018-10-17 12:55:00,148.4,148.58,148.4,148.51,6009.0,141.0074,141.1785,141.0074,141.112,6009.0
2018-10-17 13:00:00,148.6,148.74,148.49,148.71,3344.0,141.1975,141.3305,141.093,141.302,3344.0
2018-10-17 13:05:00,148.79,148.88,148.73,148.74,15017.0,141.378,141.4635,141.321,141.3305,15017.0
2018-10-17 13:10:00,148.69,148.89,148.69,148.79,9915.0,141.283,141.473,141.283,141.378,9915.0
2018-10-17 13:15:00,148.79,148.79,148.64,148.67,2188.0,141.378,141.378,141.2355,141.264,2188.0
2018-10-17 13:20:00,148.66,148.77,148.65,148.72,3914.0,141.2545,141.359,141.245,141.3115,3914.0
2018-10-17 13:25:00,148.76,148.76,148.53,148.62,3557.0,141.3495,141.3495,141.131,141.2165,3557.0
2018-10-17 13:30:00,148.7,148.81,148.55,148.77,8321.0,141.2925,141.397,141.15,141.359,8321.0
2018-10-17 13:35:00,148.78,148.88,148.7,148.78,8060.0,141.3685,141.4635,141.2925,141.3685,8060.0
2018-10-17 13:40:00,148.83,148.83,148.69,148.73,4772.0,141.416,141.416,141.283,141.321,4772.0
2018-10-17 13:45:00,148.72,148.74,148.58,148.62,13409.0,141.3115,141.3305,141.1785,141.2165,13409.0
2018-10-17 13:50:00,148.61,148.74,148.57,148.67,3687.0,141.207,141.3305,141.169,141.264,3687.0
2018-10-17 13:55:00,148.71,148.72,148.65,148.66,4175.0,141.302,141.3115,141.245,141.2545,4175.0
2018-10-17 14:00:00,148.57,148.57,148.27,148.51,25022.0,141.169,141.169,140.8839,141.112,25022.0
2018-10-17 14:05:00,148.56,148.79,148.55,148.67,10358.0,141.1595,141.378,141.15,141.264,10358.0
2018-10-17 14:10:00,148.66,148.66,148.31,148.33,8226.0,141.2545,141.2545,140.9219,140.9409,8226.0
2018-10-17 14:15:00,148.26,148.28,148.09,148.23,6192.0,140.8744,140.8934,140.7129,140.8459,6192.0
2018-10-17 14:20:00,148.09,148.09,147.71,147.92,40984.0,140.7129,140.7129,140.3518,140.5514,40984.0
2018-10-17 14:25:00,148.01,148.12,147.9,147.94,15395.0,140.6369,140.7414,140.5324,140.5704,15395.0
2018-10-17 14:30:00,147.87,148.19,147.87,148.07,24024.0,140.5038,140.8079,140.5038,140.6939,24024.0
2018-10-17 14:35:00,148.09,148.24,147.97,148.18,18777.0,140.7129,140.8554,140.5989,140.7984,18777.0
2018-10-17 14:40:00,148.2,148.44,148.2,148.43,40019.0,140.8174,141.0455,140.8174,141.036,40019.0
2018-10-17 14:45:00,148.43,148.45,148.38,148.42,2869.0,141.036,141.055,140.9884,141.0264,2869.0
2018-10-17 14:50:00,148.46,148.72,148.38,148.68,15321.0,141.0645,141.3115,140.9884,141.2735,15321.0
2018-10-17 14:55:00,148.65,148.86,148.65,148.68,9621.0,141.245,141.4445,141.245,141.2735,9621.0
2018-10-17 15:00:00,148.66,148.73,148.51,148.57,12600.0,141.2545,141.321,141.112,141.169,12600.0
2018-10-17 15:05:00,148.6,148.74,148.5,148.71,19511.0,141.1975,141.3305,141.1025,141.302,19511.0
2018-10-17 15:10:00,148.69,148.73,148.57,148.57,9307.0,141.283,141.321,141.169,141.169,9307.0
2018-10-17 15:15:00,148.57,148.57,148.3,148.43,10598.0,141.169,141.169,140.9124,141.036,10598.0
2018-10-17 15:20:00,148.45,148.52,148.41,148.49,12127.0,141.055,141.1215,141.0169,141.093,12127.0
2018-10-17 15:25:00,148.53,148.67,148.53,148.66,4350.0,141.131,141.264,141.131,141.2545,4350.0
2018-10-17 15:30:00,148.62,148.7,148.25,148.4,15386.0,141.2165,141.2925,140.8649,141.0074,15386.0
2018-10-17 15:35:00,148.38,148.54,148.37,148.48,14124.0,140.9884,141.1405,140.9789,141.0835,14124.0
2018-10-17 15:40:00,148.45,148.51,148.17,148.27,17120.0,141.055,141.112,140.7889,140.8839,17120.0
2018-10-17 15:45:00,148.18,148.4,148.13,148.35,22005.0,140.7984,141.0074,140.7509,140.9599,22005.0
2018-10-17 15:50:00,148.3,148.57,148.27,148.49,34590.0,140.9124,141.169,140.8839,141.093,34590.0
2018-10-17 15:55:00,148.42,148.63,148.42,148.53,28766.0,141.0264,141.226,141.0264,141.131,28766.0
2018-10-18 09:30:00,147.88,148.03,147.41,147.43,16266.0,140.5133,140.6559,140.0668,140.0858,16266.0
2018-10-18 09:35:00,147.36,147.73,147.36,147.69,6895.0,140.0193,140.3708,140.0193,140.3328,6895.0
2018-10-18 09:40:00,147.74,147.84,147.65,147.71,49467.0,140.3803,140.4753,140.2948,140.3518,49467.0
2018-10-18 09:45:00,147.64,147.84,147.58,147.84,5536.0,140.2853,140.4753,140.2283,140.4753,5536.0
2018-10-18 09:50:00,147.68,147.7,147.5,147.53,6301.0,140.3233,140.3423,140.1523,140.1808,6301.0
2018-10-18 09:55:00,147.48,147.55,147.34,147.45,8169.0,140.1333,140.1998,140.0002,140.1048,8169.0
2018-10-18 10:00:00,147.26,147.42,147.15,147.42,5879.0,139.9242,140.0763,139.8197,140.0763,5879.0
2018-10-18 10:05:00,147.4,147.56,147.18,147.18,11457.0,140.0573,140.2093,139.8482,139.8482,11457.0
2018-10-18 10:10:00,147.15,147.25,147.0,147.12,7829.0,139.8197,139.9147,139.6772,139.7912,7829.0
2018-10-18 10:15:00,147.1,147.45,147.07,147.42,10230.0,139.7722,140.1048,139.7437,140.0763,10230.0
2018-10-18 10:20:00,147.39,147.51,147.33,147.44,4828.0,140.0478,140.1618,139.9907,140.0953,4828.0
2018-10-18 10:25:00,147.44,147.46,147.33,147.37,7189.0,140.0953,140.1143,139.9907,140.0288,7189.0
2018-10-18 10:30:00,147.41,147.66,147.39,147.66,12142.0,140.0668,140.3043,140.0478,140.3043,12142.0
2018-10-18 10:35:00,147.72,147.81,147.71,147.75,10123.0,140.3613,140.4468,140.3518,140.3898,10123.0
2018-10-18 10:40:00,147.82,147.86,147.65,147.65,2257.0,140.4563,140.4943,140.2948,140.2948,2257.0
2018-10-18 10:45:00,147.66,147.78,147.55,147.55,2173.0,140.3043,140.4183,140.1998,140.1998,2173.0
2018-10-18 10:50:00,147.59,147.7,147.57,147.6,15139.0,140.2378,140.3423,140.2188,140.2473,15139.0
2018-10-18 10:55:00,147.66,147.89,147.66,147.75,18233.0,140.3043,140.5229,140.3043,140.3898,18233.0
2018-10-18 11:00:00,147.79,147.86,147.4,147.4,7893.0,140.4278,140.4943,140.0573,140.0573,7893.0
2018-10-18 11:05:00,147.42,147.45,147.24,147.26,17794.0,140.0763,140.1048,139.9052,139.9242,17794.0
2018-10-18 11:10:00,147.3,147.37,147.19,147.24,8332.0,139.9622,140.0288,139.8577,139.9052,8332.0
2018-10-18 11:15:00,147.29,147.33,147.13,147.13,3003.0,139.9527,139.9907,139.8007,139.8007,3003.0
2018-10-18 11:20:00,147.15,147.15,146.77,146.77,13076.0,139.8197,139.8197,139.4586,139.4586,13076.0
2018-10-18 11:25:00,146.78,147.01,146.64,146.69,8691.0,139.4681,139.6867,139.3351,139.3826,8691.0
2018-10-18 11:30:00,146.64,146.67,146.33,146.34,38900.0,139.3351,139.3636,139.0406,139.0501,38900.0
2018-10-18 11:35:00,146.3,146.46,146.15,146.46,26477.0,139.0121,139.1641,138.8695,139.1641,26477.0
2018-10-18 11:40:00,146.44,146.47,146.14,146.14,18182.0,139.1451,139.1736,138.86,138.86,18182.0
2018-10-18 11:45:00,146.14,146.14,145.66,145.76,26670.0,138.86,138.86,138.4039,138.499,26670.0
2018-10-18 11:50:00,145.81,145.94,145.57,145.94,13916.0,138.5465,138.67,138.3184,138.67,13916.0
2018-10-18 11:55:00,145.92,145.93,145.67,145.82,4829.0,138.651,138.6605,138.4134,138.556,4829.0
2018-10-18 12:00:00,145.72,145.89,145.66,145.85,8691.0,138.4609,138.6225,138.4039,138.5845,8691.0
2018-10-18 12:05:00,145.79,146.03,145.79,145.92,45908.0,138.5275,138.7555,138.5275,138.651,45908.0
2018-10-18 12:10:00,145.91,145.95,145.81,145.88,6768.0,138.6415,138.6795,138.5465,138.613,6768.0
2018-10-18 12:15:00,145.83,145.87,145.66,145.71,6327.0,138.5655,138.6035,138.4039,138.4514,6327.0
2018-10-18 12:20:00,145.73,146.21,145.64,146.2,12532.0,138.4705,138.9265,138.3849,138.917,12532.0
2018-10-18 12:25:00,146.14,146.31,146.14,146.23,8457.0,138.86,139.0216,138.86,138.9455,8457.0
2018-10-18 12:30:00,146.15,146.35,146.09,146.35,3145.0,138.8695,139.0596,138.8125,139.0596,3145.0
2018-10-18 12:35:00,146.26,146.43,146.24,146.4,5512.0,138.974,139.1356,138.955,139.1071,5512.0
2018-10-18 12:40:00,146.45,146.61,146.42,146.47,32887.0,139.1546,139.3066,139.1261,139.1736,32887.0
2018-10-18 12:45:00,146.49,146.49,146.3,146.34,13341.0,139.1926,139.1926,139.0121,139.0501,13341.0
2018-10-18 12:50:00,146.34,146.39,146.2,146.29,9117.0,139.0501,139.0976,138.917,139.0026,9117.0
2018-10-18 12:55:00,146.34,146.35,146.14,146.14,24397.0,139.0501,139.0596,138.86,138.86,24397.0
2018-10-18 13:00:00,146.05,146.21,146.05,146.06,3872.0,138.7745,138.9265,138.7745,138.784,3872.0
2018-10-18 13:05:00,146.03,146.03,145.73,145.86,40170.0,138.7555,138.7555,138.4705,138.594,40170.0
2018-10-18 13:10:00,145.78,145.79,145.56,145.64,13153.0,138.518,138.5275,138.3089,138.3849,13153.0
2018-10-18 13:15:00,145.57,145.75,145.38,145.42,34975.0,138.3184,138.4895,138.1379,138.1759,34975.0
2018-10-18 13:20:00,145.45,145.51,145.16,145.17,15202.0,138.2044,138.2614,137.9288,137.9383,15202.0
2018-10-18 13:25:00,145.15,145.34,145.06,145.25,10212.0,137.9193,138.0999,137.8338,138.0144,10212.0
2018-10-18 13:30:00,145.28,145.42,145.09,145.3,37212.0,138.0429,138.1759,137.8623,138.0619,37212.0
2018-10-18 13:35:00,145.29,145.29,145.06,145.24,16891.0,138.0524,138.0524,137.8338,138.0049,16891.0
2018-10-18 13:40:00,145.26,145.26,144.82,144.95,7610.0,138.0239,138.0239,137.6058,137.7293,7610.0
2018-10-18 13:45:00,145.03,145.23,145.01,145.17,10502.0,137.8053,137.9954,137.7863,137.9383,10502.0
2018-10-18 13:50:00,145.23,145.27,144.95,145.02,21959.0,137.9954,138.0334,137.7293,137.7958,21959.0
2018-10-18 13:55:00,145.04,145.21,145.04,145.21,7908.0,137.8148,137.9764,137.8148,137.9764,7908.0
2018-10-18 14:00:00,145.18,145.53,145.16,145.41,3766.0,137.9478,138.2804,137.9288,138.1664,3766.0
2018-10-18 14:05:00,145.47,145.84,145.42,145.67,11948.0,138.2234,138.575,138.1759,138.4134,11948.0
2018-10-18 14:10:00,145.53,145.74,145.5,145.52,5036.0,138.2804,138.48,138.2519,138.2709,5036.0
2018-10-18 14:15:00,145.37,145.53,145.27,145.32,3673.0,138.1284,138.2804,138.0334,138.0809,3673.0
2018-10-18 14:20:00,145.23,145.81,145.23,145.8,11463.0,137.9954,138.5465,137.9954,138.537,11463.0
2018-10-18 14:25:00,145.81,145.84,145.55,145.64,8244.0,138.5465,138.575,138.2994,138.3849,8244.0
2018-10-18 14:30:00,145.62,145.76,145.53,145.68,19722.0,138.3659,138.499,138.2804,138.4229,19722.0
2018-10-18 14:35:00,145.73,145.95,145.63,145.72,9362.0,138.4705,138.6795,138.3754,138.4609,9362.0
2018-10-18 14:40:00,145.68,146.01,145.67,146.01,20593.0,138.4229,138.7365,138.4134,138.7365,20593.0
2018-10-18 14:45:00,146.07,146.14,145.86,145.88,17871.0,138.7935,138.86,138.594,138.613,17871.0
2018-10-18 14:50:00,145.88,146.13,145.88,146.05,7980.0,138.613,138.8505,138.613,138.7745,7980.0
2018-10-18 14:55:00,146.05,146.05,145.79,145.79,25244.0,138.7745,138.7745,138.5275,138.5275,25244.0
2018-10-18 15:00:00,145.77,145.94,145.59,145.6,20403.0,138.5085,138.67,138.3374,138.3469,20403.0
2018-10-18 15:05:00,145.59,145.6,145.42,145.43,6883.0,138.3374,138.3469,138.1759,138.1854,6883.0
2018-10-18 15:10:00,145.41,145.41,145.33,145.35,7351.0,138.1664,138.1664,138.0904,138.1094,7351.0
2018-10-18 15:15:00,145.37,145.84,145.36,145.57,11599.0,138.1284,138.575,138.1189,138.3184,11599.0
2018-10-18 15:20:00,145.56,145.81,145.48,145.76,23093.0,138.3089,138.5465,138.2329,138.499,23093.0
2018-10-18 15:25:00,145.73,145.91,145.7,145.8,30301.0,138.4705,138.6415,138.4419,138.537,30301.0
2018-10-18 15:30:00,145.7,145.75,145.48,145.48,9598.0,138.4419,138.4895,138.2329,138.2329,9598.0
2018-10-18 15:35:00,145.47,145.9,145.44,145.88,39897.0,138.2234,138.632,138.1949,138.613,39897.0
2018-10-18 15:40:00,145.93,146.06,145.7,145.71,23744.0,138.6605,138.784,138.4419,138.4514,23744.0
2018-10-18 15:45:00,145.71,145.89,145.64,145.8,21335.0,138.4514,138.6225,138.3849,138.537,21335.0
2018-10-18 15:50:00,145.79,145.79,145.6,145.62,35028.0,138.5275,138.5275,138.3469,138.3659,35028.0
2018-10-18 15:55:00,145.64,145.75,145.49,145.75,84751.0,138.3849,138.4895,138.2424,138.4895,84751.0
2018-10-19 09:30:00,146.4,146.62,146.33,146.46,24661.0,139.1071,139.3161,139.0406,139.1641,24661.0
2018-10-19 09:35:00,146.47,146.96,146.45,146.96,9131.0,139.1736,139.6392,139.1546,139.6392,9131.0
2018-10-19 09:40:00,146.94,147.07,146.93,147.0,20293.0,139.6202,139.7437,139.6107,139.6772,20293.0
2018-10-19 09:45:00,147.02,147.18,146.96,146.98,5557.0,139.6962,139.8482,139.6392,139.6582,5557.0
2018-10-19 09:50:00,147.05,147.24,147.01,147.18,18866.0,139.7247,139.9052,139.6867,139.8482,18866.0
2018-10-19 09:55:00,147.19,147.2,146.99,147.01,11066.0,139.8577,139.8672,139.6677,139.6867,11066.0
2018-10-19 10:00:00,147.0,147.39,146.93,147.31,17835.0,139.6772,140.0478,139.6107,139.9717,17835.0
2018-10-19 10:05:00,147.35,147.47,147.27,147.37,32231.0,140.0098,140.1238,139.9337,140.0288,32231.0
2018-10-19 10:10:00,147.3,147.35,147.09,147.1,9510.0,139.9622,140.0098,139.7627,139.7722,9510.0
2018-10-19 10:15:00,147.14,147.2,147.03,147.05,3968.0,139.8102,139.8672,139.7057,139.7247,3968.0
2018-10-19 10:20:00,147.06,147.23,147.06,147.12,14411.0,139.7342,139.8957,139.7342,139.7912,14411.0
2018-10-19 10:25:00,147.12,147.12,146.91,146.98,8263.0,139.7912,139.7912,139.5917,139.6582,8263.0
2018-10-19 10:30:00,146.99,147.25,146.97,147.23,13659.0,139.6677,139.9147,139.6487,139.8957,13659.0
2018-10-19 10:35:00,147.22,147.22,146.98,146.98,1738.0,139.8862,139.8862,139.6582,139.6582,1738.0
2018-10-19 10:40:00,147.0,147.0,146.84,146.98,21154.0,139.6772,139.6772,139.5252,139.6582,21154.0
2018-10-19 10:45:00,146.99,146.99,146.72,146.73,1909.0,139.6677,139.6677,139.4111,139.4206,1909.0
2018-10-19 10:50:00,146.69,146.74,146.64,146.69,7447.0,139.3826,139.4301,139.3351,139.3826,7447.0
2018-10-19 10:55:00,146.68,146.84,146.65,146.82,9707.0,139.3731,139.5252,139.3446,139.5062,9707.0
2018-10-19 11:00:00,146.97,147.08,146.83,146.83,16153.0,139.6487,139.7532,139.5157,139.5157,16153.0
2018-10-19 11:05:00,146.82,146.89,146.78,146.84,1741.0,139.5062,139.5727,139.4681,139.5252,1741.0
2018-10-19 11:10:00,146.9,146.96,146.71,146.86,28705.0,139.5822,139.6392,139.4016,139.5442,28705.0
2018-10-19 11:15:00,146.86,146.92,146.64,146.64,3509.0,139.5442,139.6012,139.3351,139.3351,3509.0
2018-10-19 11:20:00,146.72,146.72,146.42,146.43,5747.0,139.4111,139.4111,139.1261,139.1356,5747.0
2018-10-19 11:25:00,146.46,146.51,146.4,146.46,1865.0,139.1641,139.2116,139.1071,139.1641,1865.0
2018-10-19 11:30:00,146.42,146.49,146.22,146.27,16513.0,139.1261,139.1926,138.936,138.9836,16513.0
2018-10-19 11:35:00,146.25,146.26,146.06,146.2,7504.0,138.9645,138.974,138.784,138.917,7504.0
2018-10-19 11:40:00,146.16,146.18,145.99,146.12,3603.0,138.879,138.898,138.7175,138.841,3603.0
2018-10-19 11:45:00,146.1,146.28,146.09,146.12,5245.0,138.822,138.9931,138.8125,138.841,5245.0
2018-10-19 11:50:00,146.15,146.32,145.93,145.93,8071.0,138.8695,139.0311,138.6605,138.6605,8071.0
2018-10-19 11:55:00,145.92,146.29,145.89,146.29,5838.0,138.651,139.0026,138.6225,139.0026,5838.0
2018-10-19 12:00:00,146.36,146.39,146.14,146.15,4948.0,139.0691,139.0976,138.86,138.8695,4948.0
2018-10-19 12:05:00,146.15,146.31,146.06,146.06,3187.0,138.8695,139.0216,138.784,138.784,3187.0
2018-10-19 12:10:00,146.1,146.1,145.84,145.94,9561.0,138.822,138.822,138.575,138.67,9561.0
2018-10-19 12:15:00,145.93,145.98,145.69,145.74,38989.0,138.6605,138.708,138.4324,138.48,38989.0
2018-10-19 12:20:00,145.75,145.75,145.45,145.47,21617.0,138.4895,138.4895,138.2044,138.2234,21617.0
2018-10-19 12:25:00,145.44,145.44,145.21,145.39,16333.0,138.1949,138.1949,137.9764,138.1474,16333.0
2018-10-19 12:30:00,145.26,145.36,145.03,145.04,17053.0,138.0239,138.1189,137.8053,137.8148,17053.0
2018-10-19 12:35:00,145.07,145.2,144.96,145.09,11550.0,137.8433,137.9669,137.7388,137.8623,11550.0
2018-10-19 12:40:00,145.0,145.25,144.92,145.19,22554.0,137.7768,138.0144,137.7008,137.9574,22554.0
2018-10-19 12:45:00,145.26,145.45,145.26,145.3,9519.0,138.0239,138.2044,138.0239,138.0619,9519.0
2018-10-19 12:50:00,145.36,145.56,145.2,145.56,6721.0,138.1189,138.3089,137.9669,138.3089,6721.0
2018-10-19 12:55:00,145.56,145.74,145.56,145.65,5839.0,138.3089,138.48,138.3089,138.3944,5839.0
2018-10-19 13:00:00,145.55,145.61,145.37,145.4,11655.0,138.2994,138.3564,138.1284,138.1569,11655.0
2018-10-19 13:05:00,145.43,145.5,145.16,145.2,6430.0,138.1854,138.2519,137.9288,137.9669,6430.0
2018-10-19 13:10:00,145.3,145.74,145.3,145.71,8348.0,138.0619,138.48,138.0619,138.4514,8348.0
2018-10-19 13:15:00,145.7,145.93,145.7,145.82,6495.0,138.4419,138.6605,138.4419,138.556,6495.0
2018-10-19 13:20:00,145.78,145.84,145.73,145.78,6271.0,138.518,138.575,138.4705,138.518,6271.0
2018-10-19 13:25:00,145.82,145.92,145.69,145.88,7366.0,138.556,138.651,138.4324,138.613,7366.0
2018-10-19 13:30:00,145.83,146.01,145.83,145.97,8929.0,138.5655,138.7365,138.5655,138.6985,8929.0
2018-10-19 13:35:00,145.94,145.95,145.77,145.82,4057.0,138.67,138.6795,138.5085,138.556,4057.0
2018-10-19 13:40:00,145.79,145.9,145.59,145.62,20015.0,138.5275,138.632,138.3374,138.3659,20015.0
2018-10-19 13:45:00,145.58,145.7,145.58,145.65,21803.0,138.3279,138.4419,138.3279,138.3944,21803.0
2018-10-19 13:50:00,145.68,145.72,145.53,145.54,2672.0,138.4229,138.4609,138.2804,138.2899,2672.0
2018-10-19 13:55:00,145.6,145.61,145.44,145.44,1357.0,138.3469,138.3564,138.1949,138.1949,1357.0
2018-10-19 14:00:00,145.41,145.43,145.11,145.11,11533.0,138.1664,138.1854,137.8813,137.8813,11533.0
2018-10-19 14:05:00,145.01,145.12,144.76,145.02,24768.0,137.7863,137.8908,137.5488,137.7958,24768.0
2018-10-19 14:10:00,144.99,145.17,144.95,145.05,28648.0,137.7673,137.9383,137.7293,137.8243,28648.0
2018-10-19 14:15:00,145.05,145.05,144.94,145.03,4749.0,137.8243,137.8243,137.7198,137.8053,4749.0
2018-10-19 14:20:00,144.93,145.43,144.92,145.36,17608.0,137.7103,138.1854,137.7008,138.1189,17608.0
2018-10-19 14:25:00,145.38,145.44,145.26,145.31,21958.0,138.1379,138.1949,138.0239,138.0714,21958.0
2018-10-19 14:30:00,145.29,145.41,145.19,145.19,8475.0,138.0524,138.1664,137.9574,137.9574,8475.0
2018-10-19 14:35:00,145.26,145.48,145.26,145.35,4396.0,138.0239,138.2329,138.0239,138.1094,4396.0
2018-10-19 14:40:00,145.35,145.39,145.22,145.22,11077.0,138.1094,138.1474,137.9859,137.9859,11077.0
2018-10-19 14:45:00,145.26,145.53,145.23,145.51,25030.0,138.0239,138.2804,137.9954,138.2614,25030.0
2018-10-19 14:50:00,145.58,145.58,145.39,145.44,2713.0,138.3279,138.3279,138.1474,138.1949,2713.0
2018-10-19 14:55:00,145.41,145.46,145.23,145.28,7573.0,138.1664,138.2139,137.9954,138.0429,7573.0
2018-10-19 15:00:00,145.26,145.37,145.08,145.13,15473.0,138.0239,138.1284,137.8528,137.9003,15473.0
2018-10-19 15:05:00,145.09,145.19,145.04,145.12,15474.0,137.8623,137.9574,137.8148,137.8908,15474.0
2018-10-19 15:10:00,145.13,145.21,145.05,145.14,7106.0,137.9003,137.9764,137.8243,137.9098,7106.0
2018-10-19 15:15:00,145.12,145.33,144.96,145.28,15875.0,137.8908,138.0904,137.7388,138.0429,15875.0
2018-10-19 15:20:00,145.28,145.36,145.11,145.16,15628.0,138.0429,138.1189,137.8813,137.9288,15628.0
2018-10-19 15:25:00,145.16,145.6,145.16,145.56,31825.0,137.9288,138.3469,137.9288,138.3089,31825.0
2018-10-19 15:30:00,145.56,145.63,145.44,145.54,18259.0,138.3089,138.3754,138.1949,138.2899,18259.0
2018-10-19 15:35:00,145.53,145.6,145.45,145.48,17535.0,138.2804,138.3469,138.2044,138.2329,17535.0
2018-10-19 15:40:00,145.42,145.52,145.38,145.52,18582.0,138.1759,138.2709,138.1379,138.2709,18582.0
2018-10-19 15:45:00,145.54,145.64,145.42,145.52,12527.0,138.2899,138.3849,138.1759,138.2709,12527.0
2018-10-19 15:50:00,145.5,145.66,145.45,145.45,31046.0,138.2519,138.4039,138.2044,138.2044,31046.0
2018-10-19 15:55:00,145.46,145.46,145.13,145.15,51355.0,138.2139,138.2139,137.9003,137.9193,51355.0
2018-10-22 09:30:00,145.64,145.99,145.47,145.92,25288.0,138.3849,138.7175,138.2234,138.651,25288.0
2018-10-22 09:35:00,145.94,145.94,145.28,145.29,13598.0,138.67,138.67,138.0429,138.0524,13598.0
2018-10-22 09:40:00,145.34,145.4,145.21,145.31,8542.0,138.0999,138.1569,137.9764,138.0714,8542.0
2018-10-22 09:45:00,145.33,145.52,145.22,145.48,8741.0,138.0904,138.2709,137.9859,138.2329,8741.0
2018-10-22 09:50:00,145.43,145.43,144.88,144.96,22463.0,138.1854,138.1854,137.6628,137.7388,22463.0
2018-10-22 09:55:00,144.96,144.96,144.64,144.78,9866.0,137.7388,137.7388,137.4347,137.5678,9866.0
2018-10-22 10:00:00,144.67,144.9,144.67,144.79,7348.0,137.4633,137.6818,137.4633,137.5773,7348.0
2018-10-22 10:05:00,144.81,144.83,144.53,144.68,10864.0,137.5963,137.6153,137.3302,137.4728,10864.0
2018-10-22 10:10:00,144.69,145.01,144.68,144.94,32971.0,137.4823,137.7863,137.4728,137.7198,32971.0
2018-10-22 10:15:00,144.99,144.99,144.57,144.68,20432.0,137.7673,137.7673,137.3682,137.4728,20432.0
2018-10-22 10:20:00,144.67,144.8,144.54,144.63,31515.0,137.4633,137.5868,137.3397,137.4252,31515.0
2018-10-22 10:25:00,144.62,144.74,144.47,144.52,6764.0,137.4157,137.5298,137.2732,137.3207,6764.0
2018-10-22 10:30:00,144.55,144.99,144.52,144.99,7706.0,137.3492,137.7673,137.3207,137.7673,7706.0
2018-10-22 10:35:00,145.03,145.25,144.92,145.15,9712.0,137.8053,138.0144,137.7008,137.9193,9712.0
2018-10-22 10:40:00,145.13,145.6,145.13,145.51,12908.0,137.9003,138.3469,137.9003,138.2614,12908.0
2018-10-22 10:45:00,145.5,145.98,145.46,145.98,9078.0,138.2519,138.708,138.2139,138.708,9078.0
2018-10-22 10:50:00,145.98,146.16,145.88,145.98,8265.0,138.708,138.879,138.613,138.708,8265.0
2018-10-22 10:55:00,145.96,145.98,145.86,145.93,3044.0,138.689,138.708,138.594,138.6605,3044.0
2018-10-22 11:00:00,145.75,145.82,145.68,145.79,3846.0,138.4895,138.556,138.4229,138.5275,3846.0
2018-10-22 11:05:00,145.82,146.01,145.7,145.76,7626.0,138.556,138.7365,138.4419,138.499,7626.0
2018-10-22 11:10:00,145.59,145.63,145.49,145.58,9081.0,138.3374,138.3754,138.2424,138.3279,9081.0
2018-10-22 11:15:00,145.57,145.8,145.57,145.8,2800.0,138.3184,138.537,138.3184,138.537,2800.0
2018-10-22 11:20:00,145.78,146.01,145.68,145.97,3093.0,138.518,138.7365,138.4229,138.6985,3093.0
2018-10-22 11:25:00,146.0,146.07,145.69,145.69,9393.0,138.727,138.7935,138.4324,138.4324,9393.0
2018-10-22 11:30:00,145.69,145.76,145.55,145.55,6647.0,138.4324,138.499,138.2994,138.2994,6647.0
2018-10-22 11:35:00,145.52,145.66,145.47,145.53,7319.0,138.2709,138.4039,138.2234,138.2804,7319.0
2018-10-22 11:40:00,145.45,145.48,145.31,145.48,8345.0,138.2044,138.2329,138.0714,138.2329,8345.0
2018-10-22 11:45:00,145.4,145.61,145.35,145.6,3228.0,138.1569,138.3564,138.1094,138.3469,3228.0
2018-10-22 11:50:00,145.56,145.6,145.13,145.2,3001.0,138.3089,138.3469,137.9003,137.9669,3001.0
2018-10-22 11:55:00,145.2,145.38,145.19,145.33,5592.0,137.9669,138.1379,137.9574,138.0904,5592.0
2018-10-22 12:00:00,145.35,145.44,145.27,145.3,3430.0,138.1094,138.1949,138.0334,138.0619,3430.0
2018-10-22 12:05:00,145.31,145.67,145.26,145.49,6101.0,138.0714,138.4134,138.0239,138.2424,6101.0
2018-10-22 12:10:00,145.46,145.47,145.05,145.06,5731.0,138.2139,138.2234,137.8243,137.8338,5731.0
2018-10-22 12:15:00,145.12,145.23,145.06,145.11,14556.0,137.8908,137.9954,137.8338,137.8813,14556.0
2018-10-22 12:20:00,145.11,145.15,144.96,145.01,5070.0,137.8813,137.9193,137.7388,137.7863,5070.0
2018-10-22 12:25:00,145.01,145.21,144.93,145.15,7348.0,137.7863,137.9764,137.7103,137.9193,7348.0
2018-10-22 12:30:00,145.19,145.24,145.15,145.24,7602.0,137.9574,138.0049,137.9193,138.0049,7602.0
2018-10-22 12:35:00,145.3,145.41,145.14,145.29,7027.0,138.0619,138.1664,137.9098,138.0524,7027.0
2018-10-22 12:40:00,145.37,145.53,145.37,145.44,7899.0,138.1284,138.2804,138.1284,138.1949,7899.0
2018-10-22 12:45:00,145.53,145.56,145.39,145.42,3136.0,138.2804,138.3089,138.1474,138.1759,3136.0
2018-10-22 12:50:00,145.34,145.62,145.33,145.54,40715.0,138.0999,138.3659,138.0904,138.2899,40715.0
2018-10-22 12:55:00,145.55,145.6,145.45,145.53,17817.0,138.2994,138.3469,138.2044,138.2804,17817.0
2018-10-22 13:00:00,145.48,145.49,145.33,145.36,5254.0,138.2329,138.2424,138.0904,138.1189,5254.0
2018-10-22 13:05:00,145.44,145.81,145.41,145.77,3453.0,138.1949,138.5465,138.1664,138.5085,3453.0
2018-10-22 13:10:00,145.71,145.75,145.63,145.75,1758.0,138.4514,138.4895,138.3754,138.4895,1758.0
2018-10-22 13:15:00,145.73,145.79,145.65,145.65,8687.0,138.4705,138.5275,138.3944,138.3944,8687.0
2018-10-22 13:20:00,145.68,145.69,145.48,145.48,13044.0,138.4229,138.4324,138.2329,138.2329,13044.0
2018-10-22 13:25:00,145.43,145.44,145.34,145.41,6273.0,138.1854,138.1949,138.0999,138.1664,6273.0
2018-10-22 13:30:00,145.39,145.44,145.36,145.43,7275.0,138.1474,138.1949,138.1189,138.1854,7275.0
2018-10-22 13:35:00,145.47,145.6,145.42,145.47,2355.0,138.2234,138.3469,138.1759,138.2234,2355.0
2018-10-22 13:40:00,145.52,145.63,145.5,145.63,12949.0,138.2709,138.3754,138.2519,138.3754,12949.0
2018-10-22 13:45:00,145.63,145.7,145.37,145.37,16380.0,138.3754,138.4419,138.1284,138.1284,16380.0
2018-10-22 13:50:00,145.3,145.33,145.2,145.26,42369.0,138.0619,138.0904,137.9669,138.0239,42369.0
2018-10-22 13:55:00,145.29,145.32,145.22,145.23,5223.0,138.0524,138.0809,137.9859,137.9954,5223.0
2018-10-22 14:00:00,145.23,145.32,145.23,145.29,2646.0,137.9954,138.0809,137.9954,138.0524,2646.0
2018-10-22 14:05:00,145.26,145.42,145.26,145.31,17811.0,138.0239,138.1759,138.0239,138.0714,17811.0
2018-10-22 14:10:00,145.42,145.5,145.24,145.32,9557.0,138.1759,138.2519,138.0049,138.0809,9557.0
2018-10-22 14:15:00,145.29,145.41,145.22,145.27,5089.0,138.0524,138.1664,137.9859,138.0334,5089.0
2018-10-22 14:20:00,145.25,145.36,145.19,145.19,2703.0,138.0144,138.1189,137.9574,137.9574,2703.0
2018-10-22 14:25:00,145.19,145.3,145.14,145.15,4798.0,137.9574,138.0619,137.9098,137.9193,4798.0
2018-10-22 14:30:00,145.12,145.25,145.11,145.21,5122.0,137.8908,138.0144,137.8813,137.9764,5122.0
2018-10-22 14:35:00,145.24,145.43,145.21,145.38,12324.0,138.0049,138.1854,137.9764,138.1379,12324.0
2018-10-22 14:40:00,145.38,145.38,145.21,145.24,5497.0,138.1379,138.1379,137.9764,138.0049,5497.0
2018-10-22 14:45:00,145.24,145.59,145.24,145.56,24609.0,138.0049,138.3374,138.0049,138.3089,24609.0
2018-10-22 14:50:00,145.6,145.6,145.41,145.46,10257.0,138.3469,138.3469,138.1664,138.2139,10257.0
2018-10-22 14:55:00,145.46,145.59,145.42,145.49,14150.0,138.2139,138.3374,138.1759,138.2424,14150.0
2018-10-22 15:00:00,145.43,145.86,145.43,145.8,9405.0,138.1854,138.594,138.1854,138.537,9405.0
2018-10-22 15:05:00,145.81,145.82,145.66,145.76,9200.0,138.5465,138.556,138.4039,138.499,9200.0
2018-10-22 15:10:00,145.74,145.86,145.68,145.79,8070.0,138.48,138.594,138.4229,138.5275,8070.0
2018-10-22 15:15:00,145.81,145.81,145.59,145.61,10023.0,138.5465,138.5465,138.3374,138.3564,10023.0
2018-10-22 15:20:00,145.6,145.69,145.6,145.63,16722.0,138.3469,138.4324,138.3469,138.3754,16722.0
2018-10-22 15:25:00,145.57,145.72,145.54,145.72,16044.0,138.3184,138.4609,138.2899,138.4609,16044.0
2018-10-22 15:30:00,145.71,145.8,145.63,145.77,7982.0,138.4514,138.537,138.3754,138.5085,7982.0
2018-10-22 15:35:00,145.82,145.96,145.65,145.65,30963.0,138.556,138.689,138.3944,138.3944,30963.0
2018-10-22 15:40:00,145.63,145.67,145.5,145.58,7224.0,138.3754,138.4134,138.2519,138.3279,7224.0
2018-10-22 15:45:00,145.56,145.67,145.49,145.5,7369.0,138.3089,138.4134,138.2424,138.2519,7369.0
2018-10-22 15:50:00,145.5,145.59,145.41,145.45,38520.0,138.2519,138.3374,138.1664,138.2044,38520.0
2018-10-22 15:55:00,145.47,145.51,145.28,145.3,135472.0,138.2234,138.2614,138.0429,138.0619,135472.0
2018-10-23 09:30:00,142.62,142.82,142.28,142.65,59900.0,135.5154,135.7054,135.1923,135.5439,59900.0
2018-10-23 09:35:00,142.57,143.08,142.43,142.83,32424.0,135.4679,135.9525,135.3348,135.7149,32424.0
2018-10-23 09:40:00,142.65,143.0,142.53,142.74,126992.0,135.5439,135.8764,135.4299,135.6294,126992.0
2018-10-23 09:45:00,142.7,143.11,142.58,143.03,37636.0,135.5914,135.981,135.4774,135.905,37636.0
2018-10-23 09:50:00,142.95,143.01,142.69,142.82,19960.0,135.8289,135.8859,135.5819,135.7054,19960.0
2018-10-23 09:55:00,142.76,142.81,142.54,142.64,4585.0,135.6484,135.6959,135.4394,135.5344,4585.0
2018-10-23 10:00:00,142.51,142.63,141.87,141.98,57776.0,135.4109,135.5249,134.8027,134.9073,57776.0
2018-10-23 10:05:00,141.85,141.96,141.62,141.82,26889.0,134.7837,134.8883,134.5652,134.7552,26889.0
2018-10-23 10:10:00,141.83,141.93,141.41,141.47,38882.0,134.7647,134.8597,134.3657,134.4227,38882.0
2018-10-23 10:15:00,141.51,141.56,141.26,141.47,31372.0,134.4607,134.5082,134.2231,134.4227,31372.0
2018-10-23 10:20:00,141.51,141.71,141.3,141.51,23041.0,134.4607,134.6507,134.2611,134.4607,23041.0
2018-10-23 10:25:00,141.47,141.91,141.47,141.74,15942.0,134.4227,134.8407,134.4227,134.6792,15942.0
2018-10-23 10:30:00,141.72,141.75,141.43,141.57,18544.0,134.6602,134.6887,134.3847,134.5177,18544.0
2018-10-23 10:35:00,141.56,141.74,141.41,141.74,7712.0,134.5082,134.6792,134.3657,134.6792,7712.0
2018-10-23 10:40:00,141.79,141.84,141.66,141.8,14529.0,134.7267,134.7742,134.6032,134.7362,14529.0
2018-10-23 10:45:00,141.75,142.18,141.63,142.17,17310.0,134.6887,135.0973,134.5747,135.0878,17310.0
2018-10-23 10:50:00,142.14,142.29,142.01,142.01,6633.0,135.0593,135.2018,134.9358,134.9358,6633.0
2018-10-23 10:55:00,142.11,142.18,141.9,141.9,9830.0,135.0308,135.0973,134.8312,134.8312,9830.0
2018-10-23 11:00:00,141.93,141.97,141.69,141.81,20916.0,134.8597,134.8978,134.6317,134.7457,20916.0
2018-10-23 11:05:00,141.87,142.2,141.81,142.05,11518.0,134.8027,135.1163,134.7457,134.9738,11518.0
2018-10-23 11:10:00,142.01,142.36,142.01,142.25,30877.0,134.9358,135.2683,134.9358,135.1638,30877.0
2018-10-23 11:15:00,142.26,142.36,142.21,142.36,7524.0,135.1733,135.2683,135.1258,135.2683,7524.0
2018-10-23 11:20:00,142.39,142.57,142.39,142.49,14140.0,135.2968,135.4679,135.2968,135.3919,14140.0
2018-10-23 11:25:00,142.49,142.71,142.47,142.54,11738.0,135.3919,135.6009,135.3728,135.4394,11738.0
2018-10-23 11:30:00,142.58,142.61,142.34,142.34,9108.0,135.4774,135.5059,135.2493,135.2493,9108.0
2018-10-23 11:35:00,142.32,142.4,142.22,142.23,4520.0,135.2303,135.3063,135.1353,135.1448,4520.0
2018-10-23 11:40:00,142.23,142.34,142.18,142.19,9199.0,135.1448,135.2493,135.0973,135.1068,9199.0
2018-10-23 11:45:00,142.18,142.45,142.16,142.26,9084.0,135.0973,135.3538,135.0783,135.1733,9084.0
2018-10-23 11:50:00,142.31,142.31,142.07,142.17,15021.0,135.2208,135.2208,134.9928,135.0878,15021.0
2018-10-23 11:55:00,142.14,142.18,141.91,141.93,6123.0,135.0593,135.0973,134.8407,134.8597,6123.0
2018-10-23 12:00:00,141.97,142.14,141.94,142.07,9471.0,134.8978,135.0593,134.8692,134.9928,9471.0
2018-10-23 12:05:00,142.13,142.64,142.13,142.64,14068.0,135.0498,135.5344,135.0498,135.5344,14068.0
2018-10-23 12:10:00,142.6,142.75,142.59,142.69,16944.0,135.4964,135.6389,135.4869,135.5819,16944.0
2018-10-23 12:15:00,142.75,142.75,142.53,142.71,10419.0,135.6389,135.6389,135.4299,135.6009,10419.0
2018-10-23 12:20:00,142.72,142.91,142.66,142.68,22891.0,135.6104,135.7909,135.5534,135.5724,22891.0
2018-10-23 12:25:00,142.71,143.03,142.7,142.98,25815.0,135.6009,135.905,135.5914,135.8574,25815.0
2018-10-23 12:30:00,143.02,143.27,143.02,143.27,4756.0,135.8954,136.133,135.8954,136.133,4756.0
2018-10-23 12:35:00,143.29,143.29,143.13,143.27,9010.0,136.152,136.152,136.0,136.133,9010.0
2018-10-23 12:40:00,143.26,143.54,143.25,143.49,7243.0,136.1235,136.3895,136.114,136.342,7243.0
2018-10-23 12:45:00,143.49,143.5,143.26,143.38,9880.0,136.342,136.3515,136.1235,136.2375,9880.0
2018-10-23 12:50:00,143.39,143.45,143.11,143.17,9130.0,136.247,136.304,135.981,136.038,9130.0
2018-10-23 12:55:00,143.17,143.18,143.08,143.08,8676.0,136.038,136.0475,135.9525,135.9525,8676.0
2018-10-23 13:00:00,143.06,143.67,143.05,143.53,5365.0,135.9335,136.5131,135.924,136.38,5365.0
2018-10-23 13:05:00,143.54,143.87,143.45,143.85,13425.0,136.3895,136.7031,136.304,136.6841,13425.0
2018-10-23 13:10:00,143.89,143.89,143.58,143.65,7813.0,136.7221,136.7221,136.4276,136.4941,7813.0
2018-10-23 13:15:00,143.7,143.78,143.5,143.63,14238.0,136.5416,136.6176,136.3515,136.4751,14238.0
2018-10-23 13:20:00,143.58,143.84,143.57,143.84,11744.0,136.4276,136.6746,136.4181,136.6746,11744.0
2018-10-23 13:25:00,143.83,143.92,143.67,143.73,5085.0,136.6651,136.7506,136.5131,136.5701,5085.0
2018-10-23 13:30:00,143.71,143.94,143.69,143.76,8933.0,136.5511,136.7696,136.5321,136.5986,8933.0
2018-10-23 13:35:00,143.71,143.71,143.39,143.52,22271.0,136.5511,136.5511,136.247,136.3705,22271.0
2018-10-23 13:40:00,143.55,143.61,143.25,143.33,5806.0,136.399,136.4561,136.114,136.19,5806.0
2018-10-23 13:45:00,143.31,143.39,143.23,143.3,21345.0,136.171,136.247,136.095,136.1615,21345.0
2018-10-23 13:50:00,143.27,143.61,143.24,143.31,18987.0,136.133,136.4561,136.1045,136.171,18987.0
2018-10-23 13:55:00,143.33,143.4,143.19,143.32,6559.0,136.19,136.2565,136.057,136.1805,6559.0
2018-10-23 14:00:00,143.34,143.53,143.27,143.46,58989.0,136.1995,136.38,136.133,136.3135,58989.0
2018-10-23 14:05:00,143.46,143.7,143.42,143.63,15279.0,136.3135,136.5416,136.2755,136.4751,15279.0
2018-10-23 14:10:00,143.66,143.91,143.59,143.88,14582.0,136.5036,136.7411,136.4371,136.7126,14582.0
2018-10-23 14:15:00,143.87,144.42,143.87,144.41,62621.0,136.7031,137.2257,136.7031,137.2162,62621.0
2018-10-23 14:20:00,144.42,144.52,144.29,144.51,14883.0,137.2257,137.3207,137.1022,137.3112,14883.0
2018-10-23 14:25:00,144.53,144.53,144.24,144.35,34569.0,137.3302,137.3302,137.0547,137.1592,34569.0
2018-10-23 14:30:00,144.33,144.66,144.32,144.52,24794.0,137.1402,137.4538,137.1307,137.3207,24794.0
2018-10-23 14:35:00,144.56,144.74,144.5,144.63,15556.0,137.3587,137.5298,137.3017,137.4252,15556.0
2018-10-23 14:40:00,144.72,144.77,144.58,144.68,3628.0,137.5108,137.5583,137.3777,137.4728,3628.0
2018-10-23 14:45:00,144.72,144.72,144.47,144.66,14585.0,137.5108,137.5108,137.2732,137.4538,14585.0
2018-10-23 14:50:00,144.66,144.9,144.62,144.7,25065.0,137.4538,137.6818,137.4157,137.4918,25065.0
2018-10-23 14:55:00,144.69,144.95,144.61,144.85,10302.0,137.4823,137.7293,137.4062,137.6343,10302.0
2018-10-23 15:00:00,144.82,145.01,144.79,144.83,15101.0,137.6058,137.7863,137.5773,137.6153,15101.0
2018-10-23 15:05:00,144.85,145.06,144.74,144.91,19869.0,137.6343,137.8338,137.5298,137.6913,19869.0
2018-10-23 15:10:00,144.85,144.9,144.71,144.81,20166.0,137.6343,137.6818,137.5013,137.5963,20166.0
2018-10-23 15:15:00,144.77,144.95,144.74,144.75,10691.0,137.5583,137.7293,137.5298,137.5393,10691.0
2018-10-23 15:20:00,144.81,145.16,144.81,145.03,14587.0,137.5963,137.9288,137.5963,137.8053,14587.0
2018-10-23 15:25:00,145.0,145.15,144.82,144.85,29302.0,137.7768,137.9193,137.6058,137.6343,29302.0
2018-10-23 15:30:00,144.82,144.96,144.71,144.96,10199.0,137.6058,137.7388,137.5013,137.7388,10199.0
2018-10-23 15:35:00,144.94,144.96,144.58,144.58,26720.0,137.7198,137.7388,137.3777,137.3777,26720.0
2018-10-23 15:40:00,144.63,144.75,144.49,144.58,24357.0,137.4252,137.5393,137.2922,137.3777,24357.0
2018-10-23 15:45:00,144.57,144.65,144.45,144.61,4808.0,137.3682,137.4443,137.2542,137.4062,4808.0
2018-10-23 15:50:00,144.56,144.67,144.39,144.43,17597.0,137.3587,137.4633,137.1972,137.2352,17597.0
2018-10-23 15:55:00,144.47,144.54,144.29,144.5,54790.0,137.2732,137.3397,137.1022,137.3017,54790.0
2018-10-24 09:30:00,144.37,144.66,144.26,144.27,32025.0,137.1782,137.4538,137.0737,137.0832,32025.0
2018-10-24 09:35:00,144.18,144.55,144.05,144.4,10991.0,136.9977,137.3492,136.8741,137.2067,10991.0
2018-10-24 09:40:00,144.34,144.69,144.34,144.36,23470.0,137.1497,137.4823,137.1497,137.1687,23470.0
2018-10-24 09:45:00,144.45,144.56,144.04,144.06,10609.0,137.2542,137.3587,136.8646,136.8836,10609.0
2018-10-24 09:50:00,144.05,144.18,143.96,144.09,6246.0,136.8741,136.9977,136.7886,136.9121,6246.0
2018-10-24 09:55:00,144.2,144.33,144.16,144.2,2747.0,137.0167,137.1402,136.9787,137.0167,2747.0
2018-10-24 10:00:00,144.12,144.12,143.78,143.78,33217.0,136.9407,136.9407,136.6176,136.6176,33217.0
2018-10-24 10:05:00,143.78,144.27,143.73,144.13,141388.0,136.6176,137.0832,136.5701,136.9502,141388.0
2018-10-24 10:10:00,144.12,144.36,144.06,144.06,6559.0,136.9407,137.1687,136.8836,136.8836,6559.0
2018-10-24 10:15:00,143.98,143.99,143.74,143.92,4558.0,136.8076,136.8171,136.5796,136.7506,4558.0
2018-10-24 10:20:00,143.72,143.85,143.66,143.81,7668.0,136.5606,136.6841,136.5036,136.6461,7668.0
2018-10-24 10:25:00,143.79,143.99,143.64,143.68,26248.0,136.6271,136.8171,136.4846,136.5226,26248.0
2018-10-24 10:30:00,143.63,143.89,143.59,143.74,91725.0,136.4751,136.7221,136.4371,136.5796,91725.0
2018-10-24 10:35:00,143.82,144.05,143.71,143.72,18290.0,136.6556,136.8741,136.5511,136.5606,18290.0
2018-10-24 10:40:00,143.73,143.96,143.7,143.81,9337.0,136.5701,136.7886,136.5416,136.6461,9337.0
2018-10-24 10:45:00,143.74,143.76,143.54,143.76,6230.0,136.5796,136.5986,136.3895,136.5986,6230.0
2018-10-24 10:50:00,143.68,143.81,143.58,143.71,86545.0,136.5226,136.6461,136.4276,136.5511,86545.0
2018-10-24 10:55:00,143.66,143.7,143.46,143.46,9167.0,136.5036,136.5416,136.3135,136.3135,9167.0
2018-10-24 11:00:00,143.46,143.57,142.98,142.98,52904.0,136.3135,136.4181,135.8574,135.8574,52904.0
2018-10-24 11:05:00,142.98,143.01,142.49,142.49,48194.0,135.8574,135.8859,135.3919,135.3919,48194.0
2018-10-24 11:10:00,142.64,142.85,142.62,142.66,9506.0,135.5344,135.7339,135.5154,135.5534,9506.0
2018-10-24 11:15:00,142.66,142.88,142.63,142.63,18393.0,135.5534,135.7624,135.5249,135.5249,18393.0
2018-10-24 11:20:00,142.67,142.86,142.53,142.71,4845.0,135.5629,135.7434,135.4299,135.6009,4845.0
2018-10-24 11:25:00,142.73,142.8,142.41,142.41,16967.0,135.6199,135.6864,135.3158,135.3158,16967.0
2018-10-24 11:30:00,142.36,142.5,142.3,142.47,7586.0,135.2683,135.4014,135.2113,135.3728,7586.0
2018-10-24 11:35:00,142.46,142.69,142.33,142.65,5481.0,135.3633,135.5819,135.2398,135.5439,5481.0
2018-10-24 11:40:00,142.59,142.67,142.46,142.53,32667.0,135.4869,135.5629,135.3633,135.4299,32667.0
2018-10-24 11:45:00,142.54,143.15,142.54,143.0,16193.0,135.4394,136.019,135.4394,135.8764,16193.0
2018-10-24 11:50:00,142.98,143.26,142.87,143.25,5679.0,135.8574,136.1235,135.7529,136.114,5679.0
2018-10-24 11:55:00,143.3,143.66,143.3,143.49,13622.0,136.1615,136.5036,136.1615,136.342,13622.0
2018-10-24 12:00:00,143.47,143.56,143.38,143.38,19810.0,136.323,136.4085,136.2375,136.2375,19810.0
2018-10-24 12:05:00,143.41,143.41,143.21,143.22,6203.0,136.266,136.266,136.076,136.0855,6203.0
2018-10-24 12:10:00,143.18,143.36,143.17,143.36,7898.0,136.0475,136.2185,136.038,136.2185,7898.0
2018-10-24 12:15:00,143.52,143.53,143.04,143.09,21701.0,136.3705,136.38,135.9145,135.962,21701.0
2018-10-24 12:20:00,143.05,143.16,142.89,143.0,32809.0,135.924,136.0285,135.7719,135.8764,32809.0
2018-10-24 12:25:00,142.99,143.1,142.96,143.02,22979.0,135.8669,135.9715,135.8384,135.8954,22979.0
2018-10-24 12:30:00,143.0,143.0,142.83,142.89,3634.0,135.8764,135.8764,135.7149,135.7719,3634.0
2018-10-24 12:35:00,142.89,142.89,142.58,142.6,16581.0,135.7719,135.7719,135.4774,135.4964,16581.0
2018-10-24 12:40:00,142.61,142.68,142.46,142.62,7110.0,135.5059,135.5724,135.3633,135.5154,7110.0
2018-10-24 12:45:00,142.56,142.65,142.56,142.65,3434.0,135.4584,135.5439,135.4584,135.5439,3434.0
2018-10-24 12:50:00,142.5,142.88,142.5,142.88,9095.0,135.4014,135.7624,135.4014,135.7624,9095.0
2018-10-24 12:55:00,142.86,142.96,142.79,142.87,6404.0,135.7434,135.8384,135.6769,135.7529,6404.0
2018-10-24 13:00:00,142.85,142.85,142.41,142.46,4610.0,135.7339,135.7339,135.3158,135.3633,4610.0
2018-10-24 13:05:00,142.43,142.45,141.94,142.04,41337.0,135.3348,135.3538,134.8692,134.9643,41337.0
2018-10-24 13:10:00,142.03,142.16,142.03,142.12,9483.0,134.9548,135.0783,134.9548,135.0403,9483.0
2018-10-24 13:15:00,142.08,142.45,141.85,142.4,69660.0,135.0023,135.3538,134.7837,135.3063,69660.0
2018-10-24 13:20:00,142.38,142.42,142.21,142.21,32071.0,135.2873,135.3253,135.1258,135.1258,32071.0
2018-10-24 13:25:00,142.18,142.18,141.94,141.98,24692.0,135.0973,135.0973,134.8692,134.9073,24692.0
2018-10-24 13:30:00,142.05,142.19,141.68,142.06,77692.0,134.9738,135.1068,134.6222,134.9833,77692.0
2018-10-24 13:35:00,142.14,142.15,141.77,141.77,34666.0,135.0593,135.0688,134.7077,134.7077,34666.0
2018-10-24 13:40:00,141.76,142.15,141.74,142.13,42248.0,134.6982,135.0688,134.6792,135.0498,42248.0
2018-10-24 13:45:00,142.21,142.23,141.9,142.07,36229.0,135.1258,135.1448,134.8312,134.9928,36229.0
2018-10-24 13:50:00,142.15,142.22,141.89,142.13,32958.0,135.0688,135.1353,134.8217,135.0498,32958.0
2018-10-24 13:55:00,142.15,142.15,141.64,141.75,38942.0,135.0688,135.0688,134.5842,134.6887,38942.0
2018-10-24 14:00:00,141.73,141.77,141.48,141.71,14777.0,134.6697,134.7077,134.4322,134.6507,14777.0
2018-10-24 14:05:00,141.54,141.61,141.25,141.32,17530.0,134.4892,134.5557,134.2136,134.2801,17530.0
2018-10-24 14:10:00,141.46,141.56,141.37,141.44,13037.0,134.4132,134.5082,134.3276,134.3942,13037.0
2018-10-24 14:15:00,141.48,141.61,141.34,141.6,19521.0,134.4322,134.5557,134.2991,134.5462,19521.0
2018-10-24 14:20:00,141.5,141.88,141.5,141.77,12194.0,134.4512,134.8122,134.4512,134.7077,12194.0
2018-10-24 14:25:00,141.73,142.1,141.59,142.0,23016.0,134.6697,135.0213,134.5367,134.9263,23016.0
2018-10-24 14:30:00,142.12,142.19,141.9,142.14,16022.0,135.0403,135.1068,134.8312,135.0593,16022.0
2018-10-24 14:35:00,142.14,142.15,141.89,142.03,8187.0,135.0593,135.0688,134.8217,134.9548,8187.0
2018-10-24 14:40:00,141.97,142.04,141.65,141.68,13920.0,134.8978,134.9643,134.5937,134.6222,13920.0
2018-10-24 14:45:00,141.66,141.68,141.36,141.48,50388.0,134.6032,134.6222,134.3181,134.4322,50388.0
2018-10-24 14:50:00,141.49,141.52,141.29,141.29,41197.0,134.4417,134.4702,134.2516,134.2516,41197.0
2018-10-24 14:55:00,141.33,141.59,141.32,141.49,7436.0,134.2896,134.5367,134.2801,134.4417,7436.0
2018-10-24 15:00:00,141.36,141.39,140.8,140.83,53102.0,134.3181,134.3466,133.786,133.8145,53102.0
2018-10-24 15:05:00,140.81,141.08,140.79,140.99,9754.0,133.7955,134.0521,133.7765,133.9666,9754.0
2018-10-24 15:10:00,140.96,141.11,140.91,141.07,17984.0,133.9381,134.0806,133.8906,134.0426,17984.0
2018-10-24 15:15:00,141.0,141.24,140.85,140.9,25826.0,133.9761,134.2041,133.8335,133.8811,25826.0
2018-10-24 15:20:00,140.87,140.87,140.62,140.66,14125.0,133.8526,133.8526,133.615,133.653,14125.0
2018-10-24 15:25:00,140.61,140.91,140.26,140.29,41928.0,133.6055,133.8906,133.2729,133.3014,41928.0
2018-10-24 15:30:00,140.28,140.39,140.11,140.12,21740.0,133.2919,133.3965,133.1304,133.1399,21740.0
2018-10-24 15:35:00,140.09,140.52,140.08,140.44,42863.0,133.1114,133.52,133.1019,133.444,42863.0
2018-10-24 15:40:00,140.39,140.55,140.19,140.21,45828.0,133.3965,133.5485,133.2064,133.2254,45828.0
2018-10-24 15:45:00,140.16,140.17,139.79,139.79,55029.0,133.1779,133.1874,132.8264,132.8264,55029.0
2018-10-24 15:50:00,139.79,139.87,139.45,139.45,76975.0,132.8264,132.9024,132.5033,132.5033,76975.0
2018-10-24 15:55:00,139.44,139.45,138.74,138.98,109949.0,132.4938,132.5033,131.8287,132.0567,109949.0
2018-10-25 09:30:00,140.16,140.59,139.91,140.12,60528.0,133.1779,133.5865,132.9404,133.1399,60528.0
2018-10-25 09:35:00,139.99,140.41,139.85,140.0,22713.0,133.0164,133.4155,132.8834,133.0259,22713.0
2018-10-25 09:40:00,140.08,140.41,139.65,140.41,35680.0,133.1019,133.4155,132.6933,133.4155,35680.0
2018-10-25 09:45:00,140.45,140.71,140.22,140.68,8440.0,133.4535,133.7005,133.2349,133.672,8440.0
2018-10-25 09:50:00,140.77,141.14,140.77,141.09,34581.0,133.7575,134.1091,133.7575,134.0616,34581.0
2018-10-25 09:55:00,140.89,141.21,140.87,141.13,17734.0,133.8716,134.1756,133.8526,134.0996,17734.0
2018-10-25 10:00:00,141.18,141.7,141.12,141.7,16628.0,134.1471,134.6412,134.0901,134.6412,16628.0
2018-10-25 10:05:00,141.69,141.77,141.32,141.42,9708.0,134.6317,134.7077,134.2801,134.3752,9708.0
2018-10-25 10:10:00,141.44,141.5,141.12,141.24,3735.0,134.3942,134.4512,134.0901,134.2041,3735.0
2018-10-25 10:15:00,141.19,141.33,140.92,140.92,6127.0,134.1566,134.2896,133.9001,133.9001,6127.0
2018-10-25 10:20:00,140.91,140.97,140.81,140.85,13563.0,133.8906,133.9476,133.7955,133.8335,13563.0
2018-10-25 10:25:00,140.98,141.32,140.9,141.28,12719.0,133.9571,134.2801,133.8811,134.2421,12719.0
2018-10-25 10:30:00,141.43,141.69,141.37,141.53,8908.0,134.3847,134.6317,134.3276,134.4797,8908.0
2018-10-25 10:35:00,141.61,141.72,141.51,141.57,4811.0,134.5557,134.6602,134.4607,134.5177,4811.0
2018-10-25 10:40:00,141.49,141.95,141.49,141.87,14157.0,134.4417,134.8788,134.4417,134.8027,14157.0
2018-10-25 10:45:00,141.83,141.86,141.58,141.66,17189.0,134.7647,134.7932,134.5272,134.6032,17189.0
2018-10-25 10:50:00,141.69,141.81,141.62,141.72,17992.0,134.6317,134.7457,134.5652,134.6602,17992.0
2018-10-25 10:55:00,141.69,141.82,141.58,141.58,5670.0,134.6317,134.7552,134.5272,134.5272,5670.0
2018-10-25 11:00:00,141.49,141.63,141.34,141.41,12598.0,134.4417,134.5747,134.2991,134.3657,12598.0
2018-10-25 11:05:00,141.35,141.38,141.17,141.36,25156.0,134.3086,134.3371,134.1376,134.3181,25156.0
2018-10-25 11:10:00,141.39,141.39,141.18,141.31,44252.0,134.3466,134.3466,134.1471,134.2706,44252.0
2018-10-25 11:15:00,141.36,141.62,141.31,141.62,8316.0,134.3181,134.5652,134.2706,134.5652,8316.0
2018-10-25 11:20:00,141.75,142.07,141.71,141.95,15008.0,134.6887,134.9928,134.6507,134.8788,15008.0
2018-10-25 11:25:00,141.97,142.14,141.97,142.03,10937.0,134.8978,135.0593,134.8978,134.9548,10937.0
2018-10-25 11:30:00,142.03,142.19,141.93,142.01,12425.0,134.9548,135.1068,134.8597,134.9358,12425.0
2018-10-25 11:35:00,141.97,142.07,141.92,141.96,7977.0,134.8978,134.9928,134.8502,134.8883,7977.0
2018-10-25 11:40:00,141.85,141.91,141.73,141.81,12446.0,134.7837,134.8407,134.6697,134.7457,12446.0
2018-10-25 11:45:00,141.86,141.9,141.73,141.9,7814.0,134.7932,134.8312,134.6697,134.8312,7814.0
2018-10-25 11:50:00,142.01,142.18,141.98,142.11,14740.0,134.9358,135.0973,134.9073,135.0308,14740.0
2018-10-25 11:55:00,142.2,142.2,141.91,141.96,10210.0,135.1163,135.1163,134.8407,134.8883,10210.0
2018-10-25 12:00:00,141.96,141.96,141.65,141.74,12117.0,134.8883,134.8883,134.5937,134.6792,12117.0
2018-10-25 12:05:00,141.77,141.96,141.77,141.96,7536.0,134.7077,134.8883,134.7077,134.8883,7536.0
2018-10-25 12:10:00,141.95,141.98,141.67,141.69,4651.0,134.8788,134.9073,134.6127,134.6317,4651.0
2018-10-25 12:15:00,141.65,141.65,141.38,141.41,4935.0,134.5937,134.5937,134.3371,134.3657,4935.0
2018-10-25 12:20:00,141.38,141.56,141.35,141.54,5940.0,134.3371,134.5082,134.3086,134.4892,5940.0
2018-10-25 12:25:00,141.63,141.69,141.54,141.54,7540.0,134.5747,134.6317,134.4892,134.4892,7540.0
2018-10-25 12:30:00,141.52,141.85,141.5,141.65,30286.0,134.4702,134.7837,134.4512,134.5937,30286.0
2018-10-25 12:35:00,141.84,141.85,141.81,141.85,2411.0,134.7742,134.7837,134.7457,134.7837,2411.0
2018-10-25 12:40:00,141.91,141.98,141.72,141.86,9615.0,134.8407,134.9073,134.6602,134.7932,9615.0
2018-10-25 12:45:00,141.84,142.05,141.79,142.02,9906.0,134.7742,134.9738,134.7267,134.9453,9906.0
2018-10-25 12:50:00,141.97,142.01,141.89,141.96,10398.0,134.8978,134.9358,134.8217,134.8883,10398.0
2018-10-25 12:55:00,142.01,142.02,141.83,141.89,2888.0,134.9358,134.9453,134.7647,134.8217,2888.0
2018-10-25 13:00:00,141.94,141.98,141.78,141.79,7280.0,134.8692,134.9073,134.7172,134.7267,7280.0
2018-10-25 13:05:00,141.7,141.77,141.63,141.63,16776.0,134.6412,134.7077,134.5747,134.5747,16776.0
2018-10-25 13:10:00,141.61,141.66,141.52,141.63,11123.0,134.5557,134.6032,134.4702,134.5747,11123.0
2018-10-25 13:15:00,141.61,141.65,141.51,141.52,9893.0,134.5557,134.5937,134.4607,134.4702,9893.0
2018-10-25 13:20:00,141.54,141.75,141.53,141.68,6765.0,134.4892,134.6887,134.4797,134.6222,6765.0
2018-10-25 13:25:00,141.74,141.92,141.73,141.85,9232.0,134.6792,134.8502,134.6697,134.7837,9232.0
2018-10-25 13:30:00,141.9,142.0,141.78,141.9,38403.0,134.8312,134.9263,134.7172,134.8312,38403.0
2018-10-25 13:35:00,141.93,142.28,141.93,142.21,14353.0,134.8597,135.1923,134.8597,135.1258,14353.0
2018-10-25 13:40:00,142.21,142.23,142.17,142.21,4389.0,135.1258,135.1448,135.0878,135.1258,4389.0
2018-10-25 13:45:00,142.24,142.32,142.18,142.3,59029.0,135.1543,135.2303,135.0973,135.2113,59029.0
2018-10-25 13:50:00,142.34,142.34,142.15,142.22,5015.0,135.2493,135.2493,135.0688,135.1353,5015.0
2018-10-25 13:55:00,142.2,142.25,142.18,142.25,4631.0,135.1163,135.1638,135.0973,135.1638,4631.0
2018-10-25 14:00:00,142.15,142.21,142.01,142.15,9834.0,135.0688,135.1258,134.9358,135.0688,9834.0
2018-10-25 14:05:00,142.16,142.5,142.14,142.45,10401.0,135.0783,135.4014,135.0593,135.3538,10401.0
2018-10-25 14:10:00,142.48,142.55,142.4,142.55,5817.0,135.3823,135.4489,135.3063,135.4489,5817.0
2018-10-25 14:15:00,142.6,142.64,142.4,142.4,18406.0,135.4964,135.5344,135.3063,135.3063,18406.0
2018-10-25 14:20:00,142.45,142.51,142.38,142.43,12663.0,135.3538,135.4109,135.2873,135.3348,12663.0
2018-10-25 14:25:00,142.5,142.77,142.49,142.73,8915.0,135.4014,135.6579,135.3919,135.6199,8915.0
2018-10-25 14:30:00,142.7,142.99,142.7,142.99,13052.0,135.5914,135.8669,135.5914,135.8669,13052.0
2018-10-25 14:35:00,142.98,143.09,142.94,143.0,5002.0,135.8574,135.962,135.8194,135.8764,5002.0
2018-10-25 14:40:00,143.02,143.2,142.97,143.12,5988.0,135.8954,136.0665,135.8479,135.9905,5988.0
2018-10-25 14:45:00,143.18,143.34,143.17,143.23,12300.0,136.0475,136.1995,136.038,136.095,12300.0
2018-10-25 14:50:00,143.21,143.21,143.06,143.14,10992.0,136.076,136.076,135.9335,136.0095,10992.0
2018-10-25 14:55:00,143.14,143.23,143.02,143.04,27900.0,136.0095,136.095,135.8954,135.9145,27900.0
2018-10-25 15:00:00,143.08,143.13,142.96,142.98,21776.0,135.9525,136.0,135.8384,135.8574,21776.0
2018-10-25 15:05:00,142.93,143.08,142.92,142.96,13351.0,135.8099,135.9525,135.8004,135.8384,13351.0
2018-10-25 15:10:00,142.96,143.14,142.93,143.14,14170.0,135.8384,136.0095,135.8099,136.0095,14170.0
2018-10-25 15:15:00,143.15,143.31,143.11,143.27,23432.0,136.019,136.171,135.981,136.133,23432.0
2018-10-25 15:20:00,143.24,143.26,143.05,143.15,24486.0,136.1045,136.1235,135.924,136.019,24486.0
2018-10-25 15:25:00,143.15,143.15,142.96,143.09,24665.0,136.019,136.019,135.8384,135.962,24665.0
2018-10-25 15:30:00,143.09,143.27,142.76,142.78,31467.0,135.962,136.133,135.6484,135.6674,31467.0
2018-10-25 15:35:00,142.78,142.89,142.73,142.78,29011.0,135.6674,135.7719,135.6199,135.6674,29011.0
2018-10-25 15:40:00,142.78,142.91,142.55,142.69,15620.0,135.6674,135.7909,135.4489,135.5819,15620.0
2018-10-25 15:45:00,142.71,142.78,142.52,142.76,57306.0,135.6009,135.6674,135.4204,135.6484,57306.0
2018-10-25 15:50:00,142.73,142.73,142.23,142.55,30896.0,135.6199,135.6199,135.1448,135.4489,30896.0
2018-10-25 15:55:00,142.48,142.74,142.38,142.47,59599.0,135.3823,135.6294,135.2873,135.3728,59599.0
2018-10-26 09:30:00,139.17,140.01,138.8,139.02,696674.0,132.2372,133.0354,131.8857,132.0947,696674.0
2018-10-26 09:35:00,139.04,139.73,138.93,139.52,177305.0,132.1137,132.7693,132.0092,132.5698,177305.0
2018-10-26 09:40:00,139.55,139.92,139.53,139.86,19103.0,132.5983,132.9499,132.5793,132.8929,19103.0
2018-10-26 09:45:00,139.91,140.28,139.72,140.19,27238.0,132.9404,133.2919,132.7598,133.2064,27238.0
2018-10-26 09:50:00,140.2,140.2,139.68,139.68,31903.0,133.2159,133.2159,132.7218,132.7218,31903.0
2018-10-26 09:55:00,139.76,140.05,139.6,139.66,57067.0,132.7978,133.0734,132.6458,132.7028,57067.0
2018-10-26 10:00:00,139.51,139.56,138.88,138.96,23228.0,132.5603,132.6078,131.9617,132.0377,23228.0
2018-10-26 10:05:00,138.85,138.88,138.21,138.52,62954.0,131.9332,131.9617,131.3251,131.6196,62954.0
2018-10-26 10:10:00,138.57,138.78,138.46,138.64,24512.0,131.6671,131.8667,131.5626,131.7336,24512.0
2018-10-26 10:15:00,138.68,138.91,138.52,138.9,18201.0,131.7716,131.9902,131.6196,131.9807,18201.0
2018-10-26 10:20:00,138.87,139.16,138.68,139.06,29759.0,131.9522,132.2277,131.7716,132.1327,29759.0
2018-10-26 10:25:00,139.19,139.3,138.68,138.68,29470.0,132.2562,132.3608,131.7716,131.7716,29470.0
2018-10-26 10:30:00,138.68,138.73,138.3,138.58,43531.0,131.7716,131.8192,131.4106,131.6766,43531.0
2018-10-26 10:35:00,138.42,138.58,138.03,138.26,16049.0,131.5246,131.6766,131.154,131.3726,16049.0
2018-10-26 10:40:00,138.23,138.45,137.99,138.01,17809.0,131.3441,131.5531,131.116,131.135,17809.0
2018-10-26 10:45:00,138.0,138.2,137.77,138.05,18931.0,131.1255,131.3156,130.907,131.173,18931.0
2018-10-26 10:50:00,138.05,138.25,137.8,137.9,33679.0,131.173,131.3631,130.9355,131.0305,33679.0
2018-10-26 10:55:00,137.92,138.0,137.49,137.58,40986.0,131.0495,131.1255,130.6409,130.7264,40986.0
2018-10-26 11:00:00,137.54,137.92,137.53,137.81,32771.0,130.6884,131.0495,130.6789,130.945,32771.0
2018-10-26 11:05:00,137.79,138.28,137.63,138.02,20754.0,130.926,131.3916,130.774,131.1445,20754.0
2018-10-26 11:10:00,138.0,138.24,137.96,138.16,29835.0,131.1255,131.3536,131.0875,131.2776,29835.0
2018-10-26 11:15:00,138.13,138.65,138.06,138.51,27310.0,131.249,131.7431,131.1825,131.6101,27310.0
2018-10-26 11:20:00,138.56,139.0,138.49,138.94,39661.0,131.6576,132.0757,131.5911,132.0187,39661.0
2018-10-26 11:25:00,138.96,139.35,138.84,139.15,45230.0,132.0377,132.4083,131.9237,132.2182,45230.0
2018-10-26 11:30:00,139.21,139.72,139.21,139.66,36510.0,132.2752,132.7598,132.2752,132.7028,36510.0
2018-10-26 11:35:00,139.66,139.79,139.23,139.32,38348.0,132.7028,132.8264,132.2942,132.3798,38348.0
2018-10-26 11:40:00,139.3,139.52,139.05,139.08,23553.0,132.3608,132.5698,132.1232,132.1517,23553.0
2018-10-26 11:45:00,139.03,139.3,139.03,139.16,24153.0,132.1042,132.3608,132.1042,132.2277,24153.0
2018-10-26 11:50:00,139.22,139.7,139.2,139.46,18854.0,132.2847,132.7408,132.2657,132.5128,18854.0
2018-10-26 11:55:00,139.41,139.71,139.41,139.52,29054.0,132.4653,132.7503,132.4653,132.5698,29054.0
2018-10-26 12:00:00,139.4,139.8,139.4,139.78,17763.0,132.4558,132.8359,132.4558,132.8169,17763.0
2018-10-26 12:05:00,139.8,140.02,139.8,139.94,23799.0,132.8359,133.0449,132.8359,132.9689,23799.0
2018-10-26 12:10:00,139.95,139.96,139.66,139.78,7554.0,132.9784,132.9879,132.7028,132.8169,7554.0
2018-10-26 12:15:00,139.73,139.95,139.59,139.95,45150.0,132.7693,132.9784,132.6363,132.9784,45150.0
2018-10-26 12:20:00,139.95,140.27,139.94,140.05,31237.0,132.9784,133.2824,132.9689,133.0734,31237.0
2018-10-26 12:25:00,140.04,140.2,139.98,140.16,18065.0,133.0639,133.2159,133.0069,133.1779,18065.0
2018-10-26 12:30:00,140.17,140.48,140.0,140.38,50302.0,133.1874,133.482,133.0259,133.387,50302.0
2018-10-26 12:35:00,140.4,140.49,140.26,140.27,8923.0,133.406,133.4915,133.2729,133.2824,8923.0
2018-10-26 12:40:00,140.41,140.94,140.32,140.94,12197.0,133.4155,133.9191,133.33,133.9191,12197.0
2018-10-26 12:45:00,140.9,141.26,140.83,141.26,8537.0,133.8811,134.2231,133.8145,134.2231,8537.0
2018-10-26 12:50:00,141.24,141.38,141.09,141.18,17699.0,134.2041,134.3371,134.0616,134.1471,17699.0
2018-10-26 12:55:00,141.21,141.21,140.85,140.92,11298.0,134.1756,134.1756,133.8335,133.9001,11298.0
2018-10-26 13:00:00,140.96,141.57,140.96,141.57,15746.0,133.9381,134.5177,133.9381,134.5177,15746.0
2018-10-26 13:05:00,141.47,141.64,141.32,141.32,24282.0,134.4227,134.5842,134.2801,134.2801,24282.0
2018-10-26 13:10:00,141.32,141.52,141.17,141.41,47110.0,134.2801,134.4702,134.1376,134.3657,47110.0
2018-10-26 13:15:00,141.46,141.48,141.18,141.3,9016.0,134.4132,134.4322,134.1471,134.2611,9016.0
2018-10-26 13:20:00,141.34,141.34,140.82,140.82,14370.0,134.2991,134.2991,133.805,133.805,14370.0
2018-10-26 13:25:00,140.84,140.95,140.59,140.6,31740.0,133.824,133.9286,133.5865,133.596,31740.0
2018-10-26 13:30:00,140.59,140.59,140.1,140.11,30812.0,133.5865,133.5865,133.1209,133.1304,30812.0
2018-10-26 13:35:00,140.1,140.31,139.94,139.95,15937.0,133.1209,133.3204,132.9689,132.9784,15937.0
2018-10-26 13:40:00,140.09,140.56,140.09,140.54,15700.0,133.1114,133.558,133.1114,133.539,15700.0
2018-10-26 13:45:00,140.51,140.55,140.22,140.45,21506.0,133.5105,133.5485,133.2349,133.4535,21506.0
2018-10-26 13:50:00,140.48,140.65,140.31,140.63,12916.0,133.482,133.6435,133.3204,133.6245,12916.0
2018-10-26 13:55:00,140.77,140.85,140.65,140.75,10808.0,133.7575,133.8335,133.6435,133.7385,10808.0
2018-10-26 14:00:00,140.74,140.76,140.07,140.2,18885.0,133.729,133.748,133.0924,133.2159,18885.0
2018-10-26 14:05:00,140.15,140.15,139.79,140.03,26275.0,133.1684,133.1684,132.8264,133.0544,26275.0
2018-10-26 14:10:00,140.0,140.13,139.69,139.78,15018.0,133.0259,133.1494,132.7313,132.8169,15018.0
2018-10-26 14:15:00,139.81,139.92,139.69,139.82,19272.0,132.8454,132.9499,132.7313,132.8549,19272.0
2018-10-26 14:20:00,139.9,140.0,139.64,139.99,11260.0,132.9309,133.0259,132.6838,133.0164,11260.0
2018-10-26 14:25:00,139.99,140.36,139.96,140.14,8724.0,133.0164,133.368,132.9879,133.1589,8724.0
2018-10-26 14:30:00,140.1,140.3,139.99,140.05,14462.0,133.1209,133.3109,133.0164,133.0734,14462.0
2018-10-26 14:35:00,140.05,140.43,140.05,140.08,46792.0,133.0734,133.4345,133.0734,133.1019,46792.0
2018-10-26 14:40:00,140.15,140.25,139.91,139.93,31935.0,133.1684,133.2634,132.9404,132.9594,31935.0
2018-10-26 14:45:00,140.0,140.01,139.47,139.47,15593.0,133.0259,133.0354,132.5223,132.5223,15593.0
2018-10-26 14:50:00,139.54,139.62,139.29,139.35,15658.0,132.5888,132.6648,132.3513,132.4083,15658.0
2018-10-26 14:55:00,139.3,139.31,138.87,139.01,23155.0,132.3608,132.3703,131.9522,132.0852,23155.0
2018-10-26 15:00:00,138.99,139.01,138.63,138.98,33638.0,132.0662,132.0852,131.7241,132.0567,33638.0
2018-10-26 15:05:00,138.95,139.12,138.84,139.0,44608.0,132.0282,132.1897,131.9237,132.0757,44608.0
2018-10-26 15:10:00,139.13,139.16,138.61,138.78,14233.0,132.1992,132.2277,131.7051,131.8667,14233.0
2018-10-26 15:15:00,138.84,139.29,138.77,139.29,22618.0,131.9237,132.3513,131.8572,132.3513,22618.0
2018-10-26 15:20:00,139.27,139.68,139.24,139.45,19116.0,132.3323,132.7218,132.3038,132.5033,19116.0
2018-10-26 15:25:00,139.42,139.6,139.2,139.44,23407.0,132.4748,132.6458,132.2657,132.4938,23407.0
2018-10-26 15:30:00,139.36,139.36,138.88,138.91,36872.0,132.4178,132.4178,131.9617,131.9902,36872.0
2018-10-26 15:35:00,138.9,139.67,138.89,139.44,22033.0,131.9807,132.7123,131.9712,132.4938,22033.0
2018-10-26 15:40:00,139.41,139.51,138.9,138.91,61311.0,132.4653,132.5603,131.9807,131.9902,61311.0
2018-10-26 15:45:00,138.95,139.82,138.95,139.63,25855.0,132.0282,132.8549,132.0282,132.6743,25855.0
2018-10-26 15:50:00,139.68,140.17,139.68,139.93,64607.0,132.7218,133.1874,132.7218,132.9594,64607.0
2018-10-26 15:55:00,139.8,139.82,139.04,139.43,121560.0,132.8359,132.8549,132.1137,132.4843,121560.0
2018-10-29 09:30:00,141.36,141.99,141.36,141.42,28063.0,134.3181,134.9168,134.3181,134.3752,28063.0
2018-10-29 09:35:00,141.44,141.76,141.38,141.38,5252.0,134.3942,134.6982,134.3371,134.3371,5252.0
2018-10-29 09:40:00,141.38,141.53,141.18,141.3,6837.0,134.3371,134.4797,134.1471,134.2611,6837.0
2018-10-29 09:45:00,141.28,141.62,141.12,141.6,5634.0,134.2421,134.5652,134.0901,134.5462,5634.0
2018-10-29 09:50:00,141.3,141.34,141.08,141.25,5707.0,134.2611,134.2991,134.0521,134.2136,5707.0
2018-10-29 09:55:00,141.17,141.47,141.11,141.44,4925.0,134.1376,134.4227,134.0806,134.3942,4925.0
2018-10-29 10:00:00,141.5,142.06,141.49,142.02,4678.0,134.4512,134.9833,134.4417,134.9453,4678.0
2018-10-29 10:05:00,142.0,142.1,141.85,141.92,10811.0,134.9263,135.0213,134.7837,134.8502,10811.0
2018-10-29 10:10:00,141.92,141.96,141.64,141.64,20219.0,134.8502,134.8883,134.5842,134.5842,20219.0
2018-10-29 10:15:00,141.6,141.89,141.6,141.86,9284.0,134.5462,134.8217,134.5462,134.7932,9284.0
2018-10-29 10:20:00,141.85,141.88,141.7,141.72,14892.0,134.7837,134.8122,134.6412,134.6602,14892.0
2018-10-29 10:25:00,141.72,141.83,141.61,141.61,12720.0,134.6602,134.7647,134.5557,134.5557,12720.0
2018-10-29 10:30:00,141.66,141.69,141.53,141.53,3719.0,134.6032,134.6317,134.4797,134.4797,3719.0
2018-10-29 10:35:00,141.47,141.47,141.1,141.18,10130.0,134.4227,134.4227,134.0711,134.1471,10130.0
2018-10-29 10:40:00,141.18,141.32,141.14,141.2,6220.0,134.1471,134.2801,134.1091,134.1661,6220.0
2018-10-29 10:45:00,141.18,141.37,140.93,141.05,15821.0,134.1471,134.3276,133.9096,134.0236,15821.0
2018-10-29 10:50:00,141.1,141.38,141.09,141.27,11149.0,134.0711,134.3371,134.0616,134.2326,11149.0
2018-10-29 10:55:00,141.29,141.35,141.11,141.15,7388.0,134.2516,134.3086,134.0806,134.1186,7388.0
2018-10-29 11:00:00,141.19,141.32,141.1,141.14,8905.0,134.1566,134.2801,134.0711,134.1091,8905.0
2018-10-29 11:05:00,141.21,141.3,140.97,140.97,12899.0,134.1756,134.2611,133.9476,133.9476,12899.0
2018-10-29 11:10:00,141.02,141.02,140.57,140.61,12902.0,133.9951,133.9951,133.5675,133.6055,12902.0
2018-10-29 11:15:00,140.68,140.73,140.41,140.42,13758.0,133.672,133.7195,133.4155,133.425,13758.0
2018-10-29 11:20:00,140.38,140.54,140.31,140.5,7510.0,133.387,133.539,133.3204,133.501,7510.0
2018-10-29 11:25:00,140.47,140.72,140.47,140.7,15469.0,133.4725,133.71,133.4725,133.691,15469.0
2018-10-29 11:30:00,140.68,140.75,140.5,140.59,12323.0,133.672,133.7385,133.501,133.5865,12323.0
2018-10-29 11:35:00,140.61,140.62,140.34,140.61,9775.0,133.6055,133.615,133.349,133.6055,9775.0
2018-10-29 11:40:00,140.6,140.94,140.52,140.82,29642.0,133.596,133.9191,133.52,133.805,29642.0
2018-10-29 11:45:00,140.88,140.94,140.77,140.77,4528.0,133.8621,133.9191,133.7575,133.7575,4528.0
2018-10-29 11:50:00,140.75,140.79,140.39,140.42,4911.0,133.7385,133.7765,133.3965,133.425,4911.0
2018-10-29 11:55:00,140.47,140.47,139.96,139.96,5861.0,133.4725,133.4725,132.9879,132.9879,5861.0
2018-10-29 12:00:00,139.92,140.07,139.81,139.86,8983.0,132.9499,133.0924,132.8454,132.8929,8983.0
2018-10-29 12:05:00,139.83,139.83,139.55,139.56,8847.0,132.8644,132.8644,132.5983,132.6078,8847.0
2018-10-29 12:10:00,139.56,139.59,139.4,139.46,12661.0,132.6078,132.6363,132.4558,132.5128,12661.0
2018-10-29 12:15:00,139.42,139.77,139.42,139.53,10607.0,132.4748,132.8073,132.4748,132.5793,10607.0
2018-10-29 12:20:00,139.52,139.53,138.94,139.12,12888.0,132.5698,132.5793,132.0187,132.1897,12888.0
2018-10-29 12:25:00,139.14,139.28,138.92,139.15,10443.0,132.2087,132.3418,131.9997,132.2182,10443.0
2018-10-29 12:30:00,139.12,139.31,138.97,139.25,8315.0,132.1897,132.3703,132.0472,132.3133,8315.0
2018-10-29 12:35:00,139.36,139.54,139.35,139.36,8086.0,132.4178,132.5888,132.4083,132.4178,8086.0
2018-10-29 12:40:00,139.42,139.78,139.42,139.64,12371.0,132.4748,132.8169,132.4748,132.6838,12371.0
2018-10-29 12:45:00,139.6,139.74,139.52,139.53,90721.0,132.6458,132.7788,132.5698,132.5793,90721.0
2018-10-29 12:50:00,139.46,139.54,139.4,139.41,66450.0,132.5128,132.5888,132.4558,132.4653,66450.0
2018-10-29 12:55:00,139.08,139.33,139.07,139.28,12990.0,132.1517,132.3893,132.1422,132.3418,12990.0
2018-10-29 13:00:00,139.27,139.94,139.27,139.94,42386.0,132.3323,132.9689,132.3323,132.9689,42386.0
2018-10-29 13:05:00,139.89,140.0,139.76,139.98,19918.0,132.9214,133.0259,132.7978,133.0069,19918.0
2018-10-29 13:10:00,139.98,140.01,139.72,139.8,11119.0,133.0069,133.0354,132.7598,132.8359,11119.0
2018-10-29 13:15:00,139.81,139.81,139.52,139.57,11370.0,132.8454,132.8454,132.5698,132.6173,11370.0
2018-10-29 13:20:00,139.66,139.72,139.54,139.58,10049.0,132.7028,132.7598,132.5888,132.6268,10049.0
2018-10-29 13:25:00,139.41,139.5,139.34,139.41,6139.0,132.4653,132.5508,132.3988,132.4653,6139.0
2018-10-29 13:30:00,139.38,139.82,139.3,139.8,8302.0,132.4368,132.8549,132.3608,132.8359,8302.0
2018-10-29 13:35:00,139.78,139.78,139.55,139.66,2405.0,132.8169,132.8169,132.5983,132.7028,2405.0
2018-10-29 13:40:00,139.63,139.69,139.38,139.69,4542.0,132.6743,132.7313,132.4368,132.7313,4542.0
2018-10-29 13:45:00,139.66,139.81,139.46,139.55,7287.0,132.7028,132.8454,132.5128,132.5983,7287.0
2018-10-29 13:50:00,139.72,139.93,139.66,139.73,12876.0,132.7598,132.9594,132.7028,132.7693,12876.0
2018-10-29 13:55:00,139.71,139.78,139.52,139.52,11874.0,132.7503,132.8169,132.5698,132.5698,11874.0
2018-10-29 14:00:00,139.45,139.47,139.16,139.35,19671.0,132.5033,132.5223,132.2277,132.4083,19671.0
2018-10-29 14:05:00,139.32,139.38,139.09,139.21,5528.0,132.3798,132.4368,132.1612,132.2752,5528.0
2018-10-29 14:10:00,139.15,139.17,138.63,138.72,20753.0,132.2182,132.2372,131.7241,131.8097,20753.0
2018-10-29 14:15:00,138.68,138.72,138.47,138.69,20373.0,131.7716,131.8097,131.5721,131.7811,20373.0
2018-10-29 14:20:00,138.73,138.73,138.49,138.6,5055.0,131.8192,131.8192,131.5911,131.6956,5055.0
2018-10-29 14:25:00,138.52,138.73,138.42,138.42,5473.0,131.6196,131.8192,131.5246,131.5246,5473.0
2018-10-29 14:30:00,138.31,138.43,138.08,138.13,7247.0,131.4201,131.5341,131.2015,131.249,7247.0
2018-10-29 14:35:00,138.16,138.38,138.05,138.17,17854.0,131.2776,131.4866,131.173,131.2871,17854.0
2018-10-29 14:40:00,138.15,138.7,138.14,138.59,9082.0,131.268,131.7907,131.2585,131.6861,9082.0
2018-10-29 14:45:00,138.55,138.68,138.17,138.18,24381.0,131.6481,131.7716,131.2871,131.2966,24381.0
2018-10-29 14:50:00,138.14,138.23,137.78,137.84,17501.0,131.2585,131.3441,130.9165,130.9735,17501.0
2018-10-29 14:55:00,137.79,138.18,137.76,137.94,35223.0,130.926,131.2966,130.8975,131.0685,35223.0
2018-10-29 15:00:00,137.98,137.99,137.47,137.48,11702.0,131.1065,131.116,130.6219,130.6314,11702.0
2018-10-29 15:05:00,137.47,137.56,137.15,137.25,24259.0,130.6219,130.7074,130.3179,130.4129,24259.0
2018-10-29 15:10:00,137.26,137.36,136.79,136.79,53572.0,130.4224,130.5174,129.9758,129.9758,53572.0
2018-10-29 15:15:00,136.79,137.0,136.5,136.95,22277.0,129.9758,130.1753,129.7002,130.1278,22277.0
2018-10-29 15:20:00,136.93,137.05,136.53,136.95,21330.0,130.1088,130.2228,129.7287,130.1278,21330.0
2018-10-29 15:25:00,136.93,137.09,136.61,136.67,34670.0,130.1088,130.2609,129.8048,129.8618,34670.0
2018-10-29 15:30:00,136.6,136.71,136.14,136.44,51625.0,129.7953,129.8998,129.3582,129.6432,51625.0
2018-10-29 15:35:00,136.41,136.45,135.98,136.15,31912.0,129.6147,129.6527,129.2061,129.3677,31912.0
2018-10-29 15:40:00,136.09,136.09,135.09,135.28,96049.0,129.3107,129.3107,128.3605,128.541,96049.0
2018-10-29 15:45:00,135.22,136.62,135.08,136.46,111758.0,128.484,129.8143,128.351,129.6622,111758.0
2018-10-29 15:50:00,136.47,137.09,136.39,137.07,49570.0,129.6717,130.2609,129.5957,130.2418,49570.0
2018-10-29 15:55:00,137.14,137.49,136.82,137.49,107885.0,130.3084,130.6409,130.0043,130.6409,107885.0
2018-10-30 09:30:00,136.97,137.43,136.62,137.23,73262.0,130.1468,130.5839,129.8143,130.3939,73262.0
2018-10-30 09:35:00,137.3,137.47,136.74,137.04,33405.0,130.4604,130.6219,129.9283,130.2133,33405.0
2018-10-30 09:40:00,137.12,137.76,137.04,137.6,17178.0,130.2894,130.8975,130.2133,130.7454,17178.0
2018-10-30 09:45:00,137.46,137.6,137.27,137.6,89168.0,130.6124,130.7454,130.4319,130.7454,89168.0
2018-10-30 09:50:00,137.6,138.52,137.6,138.46,22532.0,130.7454,131.6196,130.7454,131.5626,22532.0
2018-10-30 09:55:00,138.43,138.96,138.34,138.73,40336.0,131.5341,132.0377,131.4486,131.8192,40336.0
2018-10-30 10:00:00,138.78,138.82,138.41,138.62,11171.0,131.8667,131.9047,131.5151,131.7146,11171.0
2018-10-30 10:05:00,138.47,138.72,138.35,138.35,12829.0,131.5721,131.8097,131.4581,131.4581,12829.0
2018-10-30 10:10:00,138.49,138.49,138.02,138.3,10086.0,131.5911,131.5911,131.1445,131.4106,10086.0
2018-10-30 10:15:00,138.4,138.53,138.22,138.34,24542.0,131.5056,131.6291,131.3346,131.4486,24542.0
2018-10-30 10:20:00,138.47,138.78,138.47,138.65,13549.0,131.5721,131.8667,131.5721,131.7431,13549.0
2018-10-30 10:25:00,138.71,138.74,138.29,138.35,16065.0,131.8002,131.8287,131.4011,131.4581,16065.0
2018-10-30 10:30:00,138.4,138.67,138.24,138.46,12372.0,131.5056,131.7621,131.3536,131.5626,12372.0
2018-10-30 10:35:00,138.28,138.28,137.71,137.78,21795.0,131.3916,131.3916,130.85,130.9165,21795.0
2018-10-30 10:40:00,137.71,137.71,137.26,137.33,15042.0,130.85,130.85,130.4224,130.4889,15042.0
2018-10-30 10:45:00,137.26,137.76,137.25,137.76,12721.0,130.4224,130.8975,130.4129,130.8975,12721.0
2018-10-30 10:50:00,137.93,137.95,137.42,137.42,8543.0,131.059,131.078,130.5744,130.5744,8543.0
2018-10-30 10:55:00,137.43,137.79,137.42,137.59,40906.0,130.5839,130.926,130.5744,130.7359,40906.0
2018-10-30 11:00:00,137.67,137.91,137.39,137.69,25669.0,130.812,131.04,130.5459,130.831,25669.0
2018-10-30 11:05:00,137.75,138.33,137.74,138.19,20188.0,130.888,131.4391,130.8785,131.3061,20188.0
2018-10-30 11:10:00,138.18,138.2,137.75,137.75,10813.0,131.2966,131.3156,130.888,130.888,10813.0
2018-10-30 11:15:00,137.68,138.11,137.66,138.11,7965.0,130.8215,131.23,130.8025,131.23,7965.0
2018-10-30 11:20:00,138.23,138.29,137.86,138.02,6268.0,131.3441,131.4011,130.9925,131.1445,6268.0
2018-10-30 11:25:00,138.08,138.62,138.05,138.58,20564.0,131.2015,131.7146,131.173,131.6766,20564.0
2018-10-30 11:30:00,138.55,138.76,138.48,138.66,5327.0,131.6481,131.8477,131.5816,131.7526,5327.0
2018-10-30 11:35:00,138.67,138.96,138.65,138.78,18910.0,131.7621,132.0377,131.7431,131.8667,18910.0
2018-10-30 11:40:00,138.74,138.74,138.55,138.7,5872.0,131.8287,131.8287,131.6481,131.7907,5872.0
2018-10-30 11:45:00,138.66,139.19,138.65,139.17,7628.0,131.7526,132.2562,131.7431,132.2372,7628.0
2018-10-30 11:50:00,139.15,139.2,138.77,138.8,10107.0,132.2182,132.2657,131.8572,131.8857,10107.0
2018-10-30 11:55:00,138.64,138.73,138.43,138.47,19242.0,131.7336,131.8192,131.5341,131.5721,19242.0
2018-10-30 12:00:00,138.49,138.71,138.33,138.59,24164.0,131.5911,131.8002,131.4391,131.6861,24164.0
2018-10-30 12:05:00,138.65,138.9,138.6,138.64,7692.0,131.7431,131.9807,131.6956,131.7336,7692.0
2018-10-30 12:10:00,138.64,138.73,138.31,138.35,13875.0,131.7336,131.8192,131.4201,131.4581,13875.0
2018-10-30 12:15:00,138.4,138.52,138.26,138.52,13552.0,131.5056,131.6196,131.3726,131.6196,13552.0
2018-10-30 12:20:00,138.46,138.6,138.37,138.56,11729.0,131.5626,131.6956,131.4771,131.6576,11729.0
2018-10-30 12:25:00,138.62,138.76,138.6,138.6,13425.0,131.7146,131.8477,131.6956,131.6956,13425.0
2018-10-30 12:30:00,138.54,138.54,138.22,138.26,13264.0,131.6386,131.6386,131.3346,131.3726,13264.0
2018-10-30 12:35:00,138.36,138.64,138.36,138.64,10927.0,131.4676,131.7336,131.4676,131.7336,10927.0
2018-10-30 12:40:00,138.59,138.62,138.4,138.44,12820.0,131.6861,131.7146,131.5056,131.5436,12820.0
2018-10-30 12:45:00,138.41,138.77,138.38,138.75,5367.0,131.5151,131.8572,131.4866,131.8382,5367.0
2018-10-30 12:50:00,138.68,138.73,138.5,138.52,9292.0,131.7716,131.8192,131.6006,131.6196,9292.0
2018-10-30 12:55:00,138.53,138.53,137.95,137.95,5910.0,131.6291,131.6291,131.078,131.078,5910.0
2018-10-30 13:00:00,137.91,138.07,137.79,137.89,5087.0,131.04,131.192,130.926,131.021,5087.0
2018-10-30 13:05:00,137.92,138.01,137.86,137.86,19834.0,131.0495,131.135,130.9925,130.9925,19834.0
2018-10-30 13:10:00,137.81,137.9,137.32,137.32,44294.0,130.945,131.0305,130.4794,130.4794,44294.0
2018-10-30 13:15:00,137.32,137.9,137.32,137.79,9776.0,130.4794,131.0305,130.4794,130.926,9776.0
2018-10-30 13:20:00,137.75,138.0,137.49,137.65,14868.0,130.888,131.1255,130.6409,130.793,14868.0
2018-10-30 13:25:00,137.47,137.64,137.36,137.41,7284.0,130.6219,130.7835,130.5174,130.5649,7284.0
2018-10-30 13:30:00,137.4,137.45,137.0,137.01,4633.0,130.5554,130.6029,130.1753,130.1848,4633.0
2018-10-30 13:35:00,137.01,137.25,136.94,137.24,10114.0,130.1848,130.4129,130.1183,130.4034,10114.0
2018-10-30 13:40:00,137.25,137.75,137.25,137.75,17973.0,130.4129,130.888,130.4129,130.888,17973.0
2018-10-30 13:45:00,137.83,137.92,137.6,137.91,8026.0,130.964,131.0495,130.7454,131.04,8026.0
2018-10-30 13:50:00,137.9,137.93,137.63,137.71,11609.0,131.0305,131.059,130.774,130.85,11609.0
2018-10-30 13:55:00,137.72,138.11,137.71,138.09,12503.0,130.8595,131.23,130.85,131.211,12503.0
2018-10-30 14:00:00,138.09,138.16,137.72,137.8,8163.0,131.211,131.2776,130.8595,130.9355,8163.0
2018-10-30 14:05:00,137.77,137.89,137.44,137.5,28293.0,130.907,131.021,130.5934,130.6504,28293.0
2018-10-30 14:10:00,137.38,137.78,137.38,137.67,11012.0,130.5364,130.9165,130.5364,130.812,11012.0
2018-10-30 14:15:00,137.61,137.66,137.45,137.55,25358.0,130.7549,130.8025,130.6029,130.6979,25358.0
2018-10-30 14:20:00,137.55,137.97,137.52,137.84,16194.0,130.6979,131.097,130.6694,130.9735,16194.0
2018-10-30 14:25:00,137.82,137.93,137.46,137.65,16396.0,130.9545,131.059,130.6124,130.793,16396.0
2018-10-30 14:30:00,137.62,137.9,137.47,137.9,20852.0,130.7645,131.0305,130.6219,131.0305,20852.0
2018-10-30 14:35:00,137.91,137.94,137.7,137.74,11305.0,131.04,131.0685,130.8405,130.8785,11305.0
2018-10-30 14:40:00,137.79,137.88,137.63,137.85,14921.0,130.926,131.0115,130.774,130.983,14921.0
2018-10-30 14:45:00,137.81,137.84,137.71,137.82,38224.0,130.945,130.9735,130.85,130.9545,38224.0
2018-10-30 14:50:00,137.82,138.49,137.82,138.31,20717.0,130.9545,131.5911,130.9545,131.4201,20717.0
2018-10-30 14:55:00,138.31,138.75,138.29,138.7,10339.0,131.4201,131.8382,131.4011,131.7907,10339.0
2018-10-30 15:00:00,138.69,138.7,138.23,138.5,56252.0,131.7811,131.7907,131.3441,131.6006,56252.0
2018-10-30 15:05:00,138.46,138.68,138.42,138.67,20549.0,131.5626,131.7716,131.5246,131.7621,20549.0
2018-10-30 15:10:00,138.69,139.13,138.63,138.79,19753.0,131.7811,132.1992,131.7241,131.8762,19753.0
2018-10-30 15:15:00,138.9,139.04,138.63,138.83,19573.0,131.9807,132.1137,131.7241,131.9142,19573.0
2018-10-30 15:20:00,138.79,138.82,138.6,138.71,21978.0,131.8762,131.9047,131.6956,131.8002,21978.0
2018-10-30 15:25:00,138.72,139.26,138.7,139.04,34978.0,131.8097,132.3228,131.7907,132.1137,34978.0
2018-10-30 15:30:00,139.13,139.33,138.97,139.25,20399.0,132.1992,132.3893,132.0472,132.3133,20399.0
2018-10-30 15:35:00,139.22,139.26,139.01,139.02,25217.0,132.2847,132.3228,132.0852,132.0947,25217.0
2018-10-30 15:40:00,139.06,139.23,138.98,139.16,21981.0,132.1327,132.2942,132.0567,132.2277,21981.0
2018-10-30 15:45:00,139.13,139.34,138.96,139.25,21534.0,132.1992,132.3988,132.0377,132.3133,21534.0
2018-10-30 15:50:00,139.27,139.55,139.27,139.53,32808.0,132.3323,132.5983,132.3323,132.5793,32808.0
2018-10-30 15:55:00,139.54,139.64,139.4,139.51,46912.0,132.5888,132.6838,132.4558,132.5603,46912.0
2018-10-31 09:30:00,141.52,141.99,141.52,141.93,36478.0,134.4702,134.9168,134.4702,134.8597,36478.0
2018-10-31 09:35:00,141.93,142.03,141.67,141.97,24550.0,134.8597,134.9548,134.6127,134.8978,24550.0
2018-10-31 09:40:00,142.03,142.25,141.87,142.19,15217.0,134.9548,135.1638,134.8027,135.1068,15217.0
2018-10-31 09:45:00,142.28,142.38,142.14,142.2,14394.0,135.1923,135.2873,135.0593,135.1163,14394.0
2018-10-31 09:50:00,142.23,142.37,142.14,142.37,12281.0,135.1448,135.2778,135.0593,135.2778,12281.0
2018-10-31 09:55:00,142.41,142.58,142.28,142.54,15005.0,135.3158,135.4774,135.1923,135.4394,15005.0
2018-10-31 10:00:00,142.56,142.74,142.42,142.68,17626.0,135.4584,135.6294,135.3253,135.5724,17626.0
2018-10-31 10:05:00,142.62,142.65,142.51,142.55,5429.0,135.5154,135.5439,135.4109,135.4489,5429.0
2018-10-31 10:10:00,142.54,142.69,142.46,142.55,23417.0,135.4394,135.5819,135.3633,135.4489,23417.0
2018-10-31 10:15:00,142.59,142.92,142.59,142.84,15967.0,135.4869,135.8004,135.4869,135.7244,15967.0
2018-10-31 10:20:00,142.94,143.13,142.86,143.13,13741.0,135.8194,136.0,135.7434,136.0,13741.0
2018-10-31 10:25:00,143.09,143.16,142.99,143.0,63183.0,135.962,136.0285,135.8669,135.8764,63183.0
2018-10-31 10:30:00,143.02,143.25,143.02,143.17,23056.0,135.8954,136.114,135.8954,136.038,23056.0
2018-10-31 10:35:00,143.17,143.27,143.1,143.12,4762.0,136.038,136.133,135.9715,135.9905,4762.0
2018-10-31 10:40:00,143.11,143.11,142.96,142.98,13198.0,135.981,135.981,135.8384,135.8574,13198.0
2018-10-31 10:45:00,143.01,143.08,142.54,142.54,14940.0,135.8859,135.9525,135.4394,135.4394,14940.0
2018-10-31 10:50:00,142.58,142.59,142.37,142.5,7946.0,135.4774,135.4869,135.2778,135.4014,7946.0
2018-10-31 10:55:00,142.53,142.6,142.39,142.41,9260.0,135.4299,135.4964,135.2968,135.3158,9260.0
2018-10-31 11:00:00,142.52,142.61,142.14,142.17,12486.0,135.4204,135.5059,135.0593,135.0878,12486.0
2018-10-31 11:05:00,142.18,142.39,142.16,142.22,17945.0,135.0973,135.2968,135.0783,135.1353,17945.0
2018-10-31 11:10:00,142.31,142.38,142.02,142.15,10611.0,135.2208,135.2873,134.9453,135.0688,10611.0
2018-10-31 11:15:00,142.14,142.3,142.1,142.2,8986.0,135.0593,135.2113,135.0213,135.1163,8986.0
2018-10-31 11:20:00,142.21,142.64,142.21,142.64,7585.0,135.1258,135.5344,135.1258,135.5344,7585.0
2018-10-31 11:25:00,142.62,142.77,142.54,142.67,24423.0,135.5154,135.6579,135.4394,135.5629,24423.0
2018-10-31 11:30:00,142.65,142.68,142.26,142.26,17055.0,135.5439,135.5724,135.1733,135.1733,17055.0
2018-10-31 11:35:00,142.29,142.37,142.14,142.35,15557.0,135.2018,135.2778,135.0593,135.2588,15557.0
2018-10-31 11:40:00,142.43,142.46,141.8,141.81,31932.0,135.3348,135.3633,134.7362,134.7457,31932.0
2018-10-31 11:45:00,141.84,142.07,141.84,141.89,20446.0,134.7742,134.9928,134.7742,134.8217,20446.0
2018-10-31 11:50:00,141.9,142.2,141.9,142.05,94312.0,134.8312,135.1163,134.8312,134.9738,94312.0
2018-10-31 11:55:00,142.08,142.17,141.85,142.13,18403.0,135.0023,135.0878,134.7837,135.0498,18403.0
2018-10-31 12:00:00,142.13,142.18,141.67,141.67,8013.0,135.0498,135.0973,134.6127,134.6127,8013.0
2018-10-31 12:05:00,141.71,141.84,141.55,141.82,33727.0,134.6507,134.7742,134.4987,134.7552,33727.0
2018-10-31 12:10:00,141.83,141.99,141.77,141.98,14727.0,134.7647,134.9168,134.7077,134.9073,14727.0
2018-10-31 12:15:00,141.98,142.11,141.82,142.05,7311.0,134.9073,135.0308,134.7552,134.9738,7311.0
2018-10-31 12:20:00,142.07,142.25,141.97,142.25,15248.0,134.9928,135.1638,134.8978,135.1638,15248.0
2018-10-31 12:25:00,142.23,142.31,142.13,142.13,77499.0,135.1448,135.2208,135.0498,135.0498,77499.0
2018-10-31 12:30:00,142.14,142.25,142.06,142.23,18218.0,135.0593,135.1638,134.9833,135.1448,18218.0
2018-10-31 12:35:00,142.26,142.41,142.24,142.39,6980.0,135.1733,135.3158,135.1543,135.2968,6980.0
2018-10-31 12:40:00,142.43,142.55,142.26,142.49,24378.0,135.3348,135.4489,135.1733,135.3919,24378.0
2018-10-31 12:45:00,142.49,142.54,142.4,142.48,10014.0,135.3919,135.4394,135.3063,135.3823,10014.0
2018-10-31 12:50:00,142.46,142.57,142.42,142.54,10585.0,135.3633,135.4679,135.3253,135.4394,10585.0
2018-10-31 12:55:00,142.55,142.77,142.55,142.67,17557.0,135.4489,135.6579,135.4489,135.5629,17557.0
2018-10-31 13:00:00,142.66,142.7,142.57,142.57,5536.0,135.5534,135.5914,135.4679,135.4679,5536.0
2018-10-31 13:05:00,142.61,142.71,142.61,142.66,10578.0,135.5059,135.6009,135.5059,135.5534,10578.0
2018-10-31 13:10:00,142.67,142.98,142.66,142.89,10817.0,135.5629,135.8574,135.5534,135.7719,10817.0
2018-10-31 13:15:00,142.91,143.05,142.91,142.97,15360.0,135.7909,135.924,135.7909,135.8479,15360.0
2018-10-31 13:20:00,143.0,143.15,142.91,142.92,11655.0,135.8764,136.019,135.7909,135.8004,11655.0
2018-10-31 13:25:00,142.91,142.92,142.76,142.76,11419.0,135.7909,135.8004,135.6484,135.6484,11419.0
2018-10-31 13:30:00,142.8,142.8,142.7,142.75,7135.0,135.6864,135.6864,135.5914,135.6389,7135.0
2018-10-31 13:35:00,142.73,142.74,142.54,142.67,7798.0,135.6199,135.6294,135.4394,135.5629,7798.0
2018-10-31 13:40:00,142.67,142.98,142.61,142.98,6783.0,135.5629,135.8574,135.5059,135.8574,6783.0
2018-10-31 13:45:00,143.0,143.09,142.83,142.94,8727.0,135.8764,135.962,135.7149,135.8194,8727.0
2018-10-31 13:50:00,142.92,143.03,142.81,142.88,11481.0,135.8004,135.905,135.6959,135.7624,11481.0
2018-10-31 13:55:00,142.9,142.98,142.87,142.88,53982.0,135.7814,135.8574,135.7529,135.7624,53982.0
2018-10-31 14:00:00,142.91,143.08,142.74,143.05,22884.0,135.7909,135.9525,135.6294,135.924,22884.0
2018-10-31 14:05:00,143.03,143.2,143.01,143.14,24190.0,135.905,136.0665,135.8859,136.0095,24190.0
2018-10-31 14:10:00,143.15,143.27,143.11,143.24,28516.0,136.019,136.133,135.981,136.1045,28516.0
2018-10-31 14:15:00,143.22,143.41,143.18,143.24,10442.0,136.0855,136.266,136.0475,136.1045,10442.0
2018-10-31 14:20:00,143.24,143.29,143.09,143.18,7329.0,136.1045,136.152,135.962,136.0475,7329.0
2018-10-31 14:25:00,143.17,143.26,143.07,143.2,9821.0,136.038,136.1235,135.943,136.0665,9821.0
2018-10-31 14:30:00,143.2,143.25,143.08,143.09,21255.0,136.0665,136.114,135.9525,135.962,21255.0
2018-10-31 14:35:00,143.04,143.05,142.91,142.98,28888.0,135.9145,135.924,135.7909,135.8574,28888.0
2018-10-31 14:40:00,143.0,143.23,142.98,143.01,11606.0,135.8764,136.095,135.8574,135.8859,11606.0
2018-10-31 14:45:00,143.1,143.1,142.88,142.91,21143.0,135.9715,135.9715,135.7624,135.7909,21143.0
2018-10-31 14:50:00,142.9,143.07,142.86,143.07,10134.0,135.7814,135.943,135.7434,135.943,10134.0
2018-10-31 14:55:00,143.07,143.13,143.01,143.13,15230.0,135.943,136.0,135.8859,136.0,15230.0
2018-10-31 15:00:00,143.1,143.3,143.03,143.21,19234.0,135.9715,136.1615,135.905,136.076,19234.0
2018-10-31 15:05:00,143.21,143.29,143.03,143.03,10592.0,136.076,136.152,135.905,135.905,10592.0
2018-10-31 15:10:00,143.01,143.28,143.01,143.28,18064.0,135.8859,136.1425,135.8859,136.1425,18064.0
2018-10-31 15:15:00,143.26,143.28,143.08,143.08,27329.0,136.1235,136.1425,135.9525,135.9525,27329.0
2018-10-31 15:20:00,143.1,143.14,142.72,142.91,17535.0,135.9715,136.0095,135.6104,135.7909,17535.0
2018-10-31 15:25:00,142.87,142.88,142.67,142.88,16211.0,135.7529,135.7624,135.5629,135.7624,16211.0
2018-10-31 15:30:00,142.91,142.97,142.7,142.79,29581.0,135.7909,135.8479,135.5914,135.6769,29581.0
2018-10-31 15:35:00,142.81,142.82,142.44,142.44,41624.0,135.6959,135.7054,135.3443,135.3443,41624.0
2018-10-31 15:40:00,142.43,142.69,142.37,142.41,47498.0,135.3348,135.5819,135.2778,135.3158,47498.0
2018-10-31 15:45:00,142.36,142.53,142.08,142.14,66383.0,135.2683,135.4299,135.0023,135.0593,66383.0
2018-10-31 15:50:00,142.13,142.35,142.13,142.22,74502.0,135.0498,135.2588,135.0498,135.1353,74502.0
2018-10-31 15:55:00,142.19,142.33,141.97,142.03,185084.0,135.1068,135.2398,134.8978,134.9548,185084.0
2018-11-01 09:30:00,142.43,142.88,142.25,142.66,31059.0,135.3348,135.7624,135.1638,135.5534,31059.0
2018-11-01 09:35:00,142.59,142.82,142.59,142.78,8722.0,135.4869,135.7054,135.4869,135.6674,8722.0
2018-11-01 09:40:00,142.78,142.82,142.38,142.47,13199.0,135.6674,135.7054,135.2873,135.3728,13199.0
2018-11-01 09:45:00,142.51,142.51,141.87,141.99,74518.0,135.4109,135.4109,134.8027,134.9168,74518.0
2018-11-01 09:50:00,141.83,142.5,141.83,142.4,63064.0,134.7647,135.4014,134.7647,135.3063,63064.0
2018-11-01 09:55:00,142.42,142.53,142.07,142.19,21801.0,135.3253,135.4299,134.9928,135.1068,21801.0
2018-11-01 10:00:00,142.11,142.17,141.82,141.92,39628.0,135.0308,135.0878,134.7552,134.8502,39628.0
2018-11-01 10:05:00,141.86,141.99,141.51,141.92,38489.0,134.7932,134.9168,134.4607,134.8502,38489.0
2018-11-01 10:10:00,142.0,142.61,142.0,142.33,59566.0,134.9263,135.5059,134.9263,135.2398,59566.0
2018-11-01 10:15:00,142.35,142.49,142.27,142.29,18589.0,135.2588,135.3919,135.1828,135.2018,18589.0
2018-11-01 10:20:00,142.3,142.47,142.09,142.4,16162.0,135.2113,135.3728,135.0118,135.3063,16162.0
2018-11-01 10:25:00,142.43,142.55,142.36,142.47,17624.0,135.3348,135.4489,135.2683,135.3728,17624.0
2018-11-01 10:30:00,142.5,142.96,142.41,142.82,26238.0,135.4014,135.8384,135.3158,135.7054,26238.0
2018-11-01 10:35:00,142.88,143.07,142.83,142.98,30012.0,135.7624,135.943,135.7149,135.8574,30012.0
2018-11-01 10:40:00,142.94,142.98,142.76,142.85,16454.0,135.8194,135.8574,135.6484,135.7339,16454.0
2018-11-01 10:45:00,142.95,143.03,142.83,142.93,20054.0,135.8289,135.905,135.7149,135.8099,20054.0
2018-11-01 10:50:00,142.95,143.12,142.95,143.04,11620.0,135.8289,135.9905,135.8289,135.9145,11620.0
2018-11-01 10:55:00,142.72,142.98,142.72,142.98,5949.0,135.6104,135.8574,135.6104,135.8574,5949.0
2018-11-01 11:00:00,142.98,143.07,142.72,142.85,3036.0,135.8574,135.943,135.6104,135.7339,3036.0
2018-11-01 11:05:00,142.88,143.08,142.8,142.86,59110.0,135.7624,135.9525,135.6864,135.7434,59110.0
2018-11-01 11:10:00,142.82,143.12,142.82,143.03,12784.0,135.7054,135.9905,135.7054,135.905,12784.0
2018-11-01 11:15:00,143.04,143.22,142.97,143.22,12525.0,135.9145,136.0855,135.8479,136.0855,12525.0
2018-11-01 11:20:00,143.19,143.3,143.07,143.3,13346.0,136.057,136.1615,135.943,136.1615,13346.0
2018-11-01 11:25:00,143.26,143.33,143.23,143.31,5418.0,136.1235,136.19,136.095,136.171,5418.0
2018-11-01 11:30:00,143.36,143.43,143.18,143.2,6514.0,136.2185,136.285,136.0475,136.0665,6514.0
2018-11-01 11:35:00,143.11,143.25,143.08,143.18,9943.0,135.981,136.114,135.9525,136.0475,9943.0
2018-11-01 11:40:00,143.24,143.35,143.15,143.28,15371.0,136.1045,136.209,136.019,136.1425,15371.0
2018-11-01 11:45:00,143.35,143.35,143.08,143.28,10279.0,136.209,136.209,135.9525,136.1425,10279.0
2018-11-01 11:50:00,143.31,143.39,143.18,143.38,7073.0,136.171,136.247,136.0475,136.2375,7073.0
2018-11-01 11:55:00,143.41,143.45,143.19,143.19,17912.0,136.266,136.304,136.057,136.057,17912.0
2018-11-01 12:00:00,143.15,143.21,143.05,143.2,12138.0,136.019,136.076,135.924,136.0665,12138.0
2018-11-01 12:05:00,143.19,143.44,143.17,143.44,6748.0,136.057,136.2945,136.038,136.2945,6748.0
2018-11-01 12:10:00,143.38,143.41,143.28,143.37,24645.0,136.2375,136.266,136.1425,136.228,24645.0
2018-11-01 12:15:00,143.38,143.39,143.02,143.03,12200.0,136.2375,136.247,135.8954,135.905,12200.0
2018-11-01 12:20:00,143.05,143.16,143.03,143.16,2160.0,135.924,136.0285,135.905,136.0285,2160.0
2018-11-01 12:25:00,143.17,143.17,143.09,143.14,2729.0,136.038,136.038,135.962,136.0095,2729.0
2018-11-01 12:30:00,143.18,143.31,143.18,143.29,17037.0,136.0475,136.171,136.0475,136.152,17037.0
2018-11-01 12:35:00,143.26,143.26,143.12,143.2,23030.0,136.1235,136.1235,135.9905,136.0665,23030.0
2018-11-01 12:40:00,143.16,143.26,143.14,143.26,5472.0,136.0285,136.1235,136.0095,136.1235,5472.0
2018-11-01 12:45:00,143.26,143.27,143.1,143.26,4446.0,136.1235,136.133,135.9715,136.1235,4446.0
2018-11-01 12:50:00,143.29,143.4,143.27,143.36,14347.0,136.152,136.2565,136.133,136.2185,14347.0
2018-11-01 12:55:00,143.37,143.54,143.32,143.52,12201.0,136.228,136.3895,136.1805,136.3705,12201.0
2018-11-01 13:00:00,143.54,143.55,143.44,143.51,18232.0,136.3895,136.399,136.2945,136.361,18232.0
2018-11-01 13:05:00,143.49,143.57,143.33,143.34,10072.0,136.342,136.4181,136.19,136.1995,10072.0
2018-11-01 13:10:00,143.35,143.56,143.35,143.54,24621.0,136.209,136.4085,136.209,136.3895,24621.0
2018-11-01 13:15:00,143.54,143.58,143.45,143.56,17270.0,136.3895,136.4276,136.304,136.4085,17270.0
2018-11-01 13:20:00,143.56,143.65,143.53,143.61,20965.0,136.4085,136.4941,136.38,136.4561,20965.0
2018-11-01 13:25:00,143.65,143.8,143.63,143.74,6252.0,136.4941,136.6366,136.4751,136.5796,6252.0
2018-11-01 13:30:00,143.8,143.84,143.7,143.76,6423.0,136.6366,136.6746,136.5416,136.5986,6423.0
2018-11-01 13:35:00,143.77,143.81,143.59,143.65,7259.0,136.6081,136.6461,136.4371,136.4941,7259.0
2018-11-01 13:40:00,143.65,143.82,143.65,143.75,25460.0,136.4941,136.6556,136.4941,136.5891,25460.0
2018-11-01 13:45:00,143.73,143.81,143.51,143.57,24976.0,136.5701,136.6461,136.361,136.4181,24976.0
2018-11-01 13:50:00,143.52,143.65,143.47,143.58,22740.0,136.3705,136.4941,136.323,136.4276,22740.0
2018-11-01 13:55:00,143.6,143.72,143.51,143.59,24941.0,136.4466,136.5606,136.361,136.4371,24941.0
2018-11-01 14:00:00,143.64,143.65,143.51,143.61,10938.0,136.4846,136.4941,136.361,136.4561,10938.0
2018-11-01 14:05:00,143.59,143.59,143.39,143.46,14951.0,136.4371,136.4371,136.247,136.3135,14951.0
2018-11-01 14:10:00,143.45,143.55,143.44,143.48,40134.0,136.304,136.399,136.2945,136.3325,40134.0
2018-11-01 14:15:00,143.47,143.72,143.47,143.66,8324.0,136.323,136.5606,136.323,136.5036,8324.0
2018-11-01 14:20:00,143.68,143.84,143.67,143.83,6361.0,136.5226,136.6746,136.5131,136.6651,6361.0
2018-11-01 14:25:00,143.86,143.88,143.73,143.77,12944.0,136.6936,136.7126,136.5701,136.6081,12944.0
2018-11-01 14:30:00,143.78,143.85,143.61,143.63,25185.0,136.6176,136.6841,136.4561,136.4751,25185.0
2018-11-01 14:35:00,143.63,143.74,143.57,143.64,21197.0,136.4751,136.5796,136.4181,136.4846,21197.0
2018-11-01 14:40:00,143.56,143.61,143.48,143.56,19404.0,136.4085,136.4561,136.3325,136.4085,19404.0
2018-11-01 14:45:00,143.61,143.8,143.61,143.79,11304.0,136.4561,136.6366,136.4561,136.6271,11304.0
2018-11-01 14:50:00,143.78,143.8,143.66,143.72,16841.0,136.6176,136.6366,136.5036,136.5606,16841.0
2018-11-01 14:55:00,143.75,143.88,143.74,143.79,22151.0,136.5891,136.7126,136.5796,136.6271,22151.0
2018-11-01 15:00:00,143.79,143.81,143.66,143.69,12313.0,136.6271,136.6461,136.5036,136.5321,12313.0
2018-11-01 15:05:00,143.68,143.73,143.57,143.73,20113.0,136.5226,136.5701,136.4181,136.5701,20113.0
2018-11-01 15:10:00,143.72,143.81,143.65,143.75,18730.0,136.5606,136.6461,136.4941,136.5891,18730.0
2018-11-01 15:15:00,143.75,143.77,143.64,143.68,15541.0,136.5891,136.6081,136.4846,136.5226,15541.0
2018-11-01 15:20:00,143.71,143.76,143.64,143.71,12100.0,136.5511,136.5986,136.4846,136.5511,12100.0
2018-11-01 15:25:00,143.73,143.89,143.71,143.86,12093.0,136.5701,136.7221,136.5511,136.6936,12093.0
2018-11-01 15:30:00,143.83,143.89,143.68,143.75,44465.0,136.6651,136.7221,136.5226,136.5891,44465.0
2018-11-01 15:35:00,143.78,143.89,143.76,143.86,20678.0,136.6176,136.7221,136.5986,136.6936,20678.0
2018-11-01 15:40:00,143.86,144.09,143.78,144.09,66373.0,136.6936,136.9121,136.6176,136.9121,66373.0
2018-11-01 15:45:00,144.03,144.08,143.9,143.98,38926.0,136.8551,136.9026,136.7316,136.8076,38926.0
2018-11-01 15:50:00,143.97,144.09,143.95,143.99,40506.0,136.7981,136.9121,136.7791,136.8171,40506.0
2018-11-01 15:55:00,143.95,144.11,143.9,144.01,111546.0,136.7791,136.9312,136.7316,136.8361,111546.0
2018-11-02 09:30:00,144.37,144.48,144.0,144.35,36861.0,137.1782,137.2827,136.8266,137.1592,36861.0
2018-11-02 09:35:00,144.35,144.57,144.14,144.57,10747.0,137.1592,137.3682,136.9597,137.3682,10747.0
2018-11-02 09:40:00,144.6,144.97,144.57,144.84,8707.0,137.3967,137.7483,137.3682,137.6248,8707.0
2018-11-02 09:45:00,144.92,144.93,144.75,144.82,4812.0,137.7008,137.7103,137.5393,137.6058,4812.0
2018-11-02 09:50:00,144.78,144.8,144.39,144.42,5640.0,137.5678,137.5868,137.1972,137.2257,5640.0
2018-11-02 09:55:00,144.38,144.38,144.09,144.26,4504.0,137.1877,137.1877,136.9121,137.0737,4504.0
2018-11-02 10:00:00,144.23,144.24,143.78,143.78,8013.0,137.0452,137.0547,136.6176,136.6176,8013.0
2018-11-02 10:05:00,143.79,143.91,143.67,143.88,8704.0,136.6271,136.7411,136.5131,136.7126,8704.0
2018-11-02 10:10:00,143.84,143.87,143.62,143.77,8741.0,136.6746,136.7031,136.4656,136.6081,8741.0
2018-11-02 10:15:00,143.74,144.06,143.64,143.96,18374.0,136.5796,136.8836,136.4846,136.7886,18374.0
2018-11-02 10:20:00,144.06,144.06,143.6,143.63,7022.0,136.8836,136.8836,136.4466,136.4751,7022.0
2018-11-02 10:25:00,143.62,143.69,143.22,143.27,8955.0,136.4656,136.5321,136.0855,136.133,8955.0
2018-11-02 10:30:00,143.18,143.31,143.09,143.19,11799.0,136.0475,136.171,135.962,136.057,11799.0
2018-11-02 10:35:00,143.09,143.12,142.8,142.9,10728.0,135.962,135.9905,135.6864,135.7814,10728.0
2018-11-02 10:40:00,142.64,143.01,142.6,142.88,31982.0,135.5344,135.8859,135.4964,135.7624,31982.0
2018-11-02 10:45:00,142.94,143.16,142.94,142.97,18405.0,135.8194,136.0285,135.8194,135.8479,18405.0
2018-11-02 10:50:00,142.99,143.24,142.99,143.12,10709.0,135.8669,136.1045,135.8669,135.9905,10709.0
2018-11-02 10:55:00,143.06,143.36,143.03,143.3,26777.0,135.9335,136.2185,135.905,136.1615,26777.0
2018-11-02 11:00:00,143.4,143.4,142.81,142.84,13441.0,136.2565,136.2565,135.6959,135.7244,13441.0
2018-11-02 11:05:00,142.85,143.13,142.68,143.13,16314.0,135.7339,136.0,135.5724,136.0,16314.0
2018-11-02 11:10:00,143.13,143.28,142.78,142.82,35777.0,136.0,136.1425,135.6674,135.7054,35777.0
2018-11-02 11:15:00,142.85,142.99,142.7,142.82,21842.0,135.7339,135.8669,135.5914,135.7054,21842.0
2018-11-02 11:20:00,142.77,142.77,142.43,142.71,32831.0,135.6579,135.6579,135.3348,135.6009,32831.0
2018-11-02 11:25:00,142.73,142.77,142.48,142.7,35647.0,135.6199,135.6579,135.3823,135.5914,35647.0
2018-11-02 11:30:00,142.7,142.97,142.66,142.74,11910.0,135.5914,135.8479,135.5534,135.6294,11910.0
2018-11-02 11:35:00,142.81,142.82,142.55,142.81,7854.0,135.6959,135.7054,135.4489,135.6959,7854.0
2018-11-02 11:40:00,142.9,142.9,142.62,142.66,33907.0,135.7814,135.7814,135.5154,135.5534,33907.0
2018-11-02 11:45:00,142.61,142.71,142.52,142.65,9637.0,135.5059,135.6009,135.4204,135.5439,9637.0
2018-11-02 11:50:00,142.68,142.75,142.58,142.7,7719.0,135.5724,135.6389,135.4774,135.5914,7719.0
2018-11-02 11:55:00,142.67,142.97,142.61,142.96,13016.0,135.5629,135.8479,135.5059,135.8384,13016.0
2018-11-02 12:00:00,142.93,143.04,142.81,142.92,22105.0,135.8099,135.9145,135.6959,135.8004,22105.0
2018-11-02 12:05:00,142.87,142.94,142.61,142.61,16961.0,135.7529,135.8194,135.5059,135.5059,16961.0
2018-11-02 12:10:00,142.64,142.69,142.52,142.66,6442.0,135.5344,135.5819,135.4204,135.5534,6442.0
2018-11-02 12:15:00,142.66,142.83,142.62,142.74,17021.0,135.5534,135.7149,135.5154,135.6294,17021.0
2018-11-02 12:20:00,142.69,142.69,142.56,142.57,3956.0,135.5819,135.5819,135.4584,135.4679,3956.0
2018-11-02 12:25:00,142.56,142.72,142.56,142.72,3914.0,135.4584,135.6104,135.4584,135.6104,3914.0
2018-11-02 12:30:00,142.76,142.79,142.3,142.38,33436.0,135.6484,135.6769,135.2113,135.2873,33436.0
2018-11-02 12:35:00,142.32,142.49,142.12,142.2,14357.0,135.2303,135.3919,135.0403,135.1163,14357.0
2018-11-02 12:40:00,142.16,142.37,142.14,142.29,14073.0,135.0783,135.2778,135.0593,135.2018,14073.0
2018-11-02 12:45:00,142.22,142.29,142.08,142.22,13839.0,135.1353,135.2018,135.0023,135.1353,13839.0
2018-11-02 12:50:00,142.24,142.24,141.82,141.82,12313.0,135.1543,135.1543,134.7552,134.7552,12313.0
2018-11-02 12:55:00,141.84,141.9,141.66,141.9,16747.0,134.7742,134.8312,134.6032,134.8312,16747.0
2018-11-02 13:00:00,141.86,141.86,141.65,141.7,26045.0,134.7932,134.7932,134.5937,134.6412,26045.0
2018-11-02 13:05:00,141.58,141.92,141.51,141.92,15205.0,134.5272,134.8502,134.4607,134.8502,15205.0
2018-11-02 13:10:00,141.9,142.27,141.87,142.24,44169.0,134.8312,135.1828,134.8027,135.1543,44169.0
2018-11-02 13:15:00,142.29,142.29,142.16,142.29,23629.0,135.2018,135.2018,135.0783,135.2018,23629.0
2018-11-02 13:20:00,142.34,142.42,142.21,142.39,28205.0,135.2493,135.3253,135.1258,135.2968,28205.0
2018-11-02 13:25:00,142.34,142.35,142.19,142.28,18133.0,135.2493,135.2588,135.1068,135.1923,18133.0
2018-11-02 13:30:00,142.23,142.35,142.19,142.24,7999.0,135.1448,135.2588,135.1068,135.1543,7999.0
2018-11-02 13:35:00,142.25,142.29,142.11,142.21,11203.0,135.1638,135.2018,135.0308,135.1258,11203.0
2018-11-02 13:40:00,142.18,142.48,142.13,142.42,35848.0,135.0973,135.3823,135.0498,135.3253,35848.0
2018-11-02 13:45:00,142.36,142.54,142.34,142.44,19417.0,135.2683,135.4394,135.2493,135.3443,19417.0
2018-11-02 13:50:00,142.46,142.48,142.27,142.27,7587.0,135.3633,135.3823,135.1828,135.1828,7587.0
2018-11-02 13:55:00,142.34,142.34,142.23,142.29,17269.0,135.2493,135.2493,135.1448,135.2018,17269.0
2018-11-02 14:00:00,142.29,142.32,142.08,142.08,12704.0,135.2018,135.2303,135.0023,135.0023,12704.0
2018-11-02 14:05:00,142.06,142.06,141.9,141.9,16727.0,134.9833,134.9833,134.8312,134.8312,16727.0
2018-11-02 14:10:00,141.95,141.96,141.81,141.83,4606.0,134.8788,134.8883,134.7457,134.7647,4606.0
2018-11-02 14:15:00,141.86,142.08,141.79,142.08,19642.0,134.7932,135.0023,134.7267,135.0023,19642.0
2018-11-02 14:20:00,142.01,142.01,141.75,141.83,26006.0,134.9358,134.9358,134.6887,134.7647,26006.0
2018-11-02 14:25:00,141.78,142.97,141.71,142.9,40579.0,134.7172,135.8479,134.6507,135.7814,40579.0
2018-11-02 14:30:00,142.84,142.85,142.45,142.54,50110.0,135.7244,135.7339,135.3538,135.4394,50110.0
2018-11-02 14:35:00,142.63,142.63,142.33,142.34,20789.0,135.5249,135.5249,135.2398,135.2493,20789.0
2018-11-02 14:40:00,142.32,142.6,142.32,142.51,19018.0,135.2303,135.4964,135.2303,135.4109,19018.0
2018-11-02 14:45:00,142.49,142.54,142.41,142.5,6405.0,135.3919,135.4394,135.3158,135.4014,6405.0
2018-11-02 14:50:00,142.48,142.64,142.46,142.61,25950.0,135.3823,135.5344,135.3633,135.5059,25950.0
2018-11-02 14:55:00,142.62,142.7,142.49,142.57,38735.0,135.5154,135.5914,135.3919,135.4679,38735.0
2018-11-02 15:00:00,142.67,142.69,142.22,142.41,13806.0,135.5629,135.5819,135.1353,135.3158,13806.0
2018-11-02 15:05:00,142.35,142.44,142.27,142.43,18947.0,135.2588,135.3443,135.1828,135.3348,18947.0
2018-11-02 15:10:00,142.42,142.88,142.34,142.7,27954.0,135.3253,135.7624,135.2493,135.5914,27954.0
2018-11-02 15:15:00,142.71,142.75,142.55,142.61,11977.0,135.6009,135.6389,135.4489,135.5059,11977.0
2018-11-02 15:20:00,142.62,142.82,142.6,142.82,17767.0,135.5154,135.7054,135.4964,135.7054,17767.0
2018-11-02 15:25:00,142.84,142.84,142.49,142.63,21972.0,135.7244,135.7244,135.3919,135.5249,21972.0
2018-11-02 15:30:00,142.6,142.6,142.37,142.44,21771.0,135.4964,135.4964,135.2778,135.3443,21771.0
2018-11-02 15:35:00,142.43,142.63,142.31,142.63,12555.0,135.3348,135.5249,135.2208,135.5249,12555.0
2018-11-02 15:40:00,142.62,142.69,142.58,142.69,8511.0,135.5154,135.5819,135.4774,135.5819,8511.0
2018-11-02 15:45:00,142.65,142.7,142.52,142.62,25890.0,135.5439,135.5914,135.4204,135.5154,25890.0
2018-11-02 15:50:00,142.65,142.76,142.62,142.63,44117.0,135.5439,135.6484,135.5154,135.5249,44117.0
2018-11-02 15:55:00,142.61,142.76,142.44,142.6,44273.0,135.5059,135.6484,135.3443,135.4964,44273.0
2018-11-05 09:30:00,142.74,142.74,142.28,142.56,44793.0,135.6294,135.6294,135.1923,135.4584,44793.0
2018-11-05 09:35:00,142.48,142.62,142.22,142.34,11688.0,135.3823,135.5154,135.1353,135.2493,11688.0
2018-11-05 09:40:00,142.38,142.4,141.93,141.93,9371.0,135.2873,135.3063,134.8597,134.8597,9371.0
2018-11-05 09:45:00,141.96,142.08,141.93,142.03,7284.0,134.8883,135.0023,134.8597,134.9548,7284.0
2018-11-05 09:50:00,142.0,142.13,142.0,142.03,1800.0,134.9263,135.0498,134.9263,134.9548,1800.0
2018-11-05 09:55:00,142.1,142.11,141.89,141.89,2218.0,135.0213,135.0308,134.8217,134.8217,2218.0
2018-11-05 10:00:00,141.95,141.96,141.7,141.7,75744.0,134.8788,134.8883,134.6412,134.6412,75744.0
2018-11-05 10:05:00,141.72,141.81,141.6,141.6,2628.0,134.6602,134.7457,134.5462,134.5462,2628.0
2018-11-05 10:10:00,141.55,141.55,141.39,141.43,7089.0,134.4987,134.4987,134.3466,134.3847,7089.0
2018-11-05 10:15:00,141.43,141.53,141.43,141.48,2104.0,134.3847,134.4797,134.3847,134.4322,2104.0
2018-11-05 10:20:00,141.5,141.5,141.21,141.27,3321.0,134.4512,134.4512,134.1756,134.2326,3321.0
2018-11-05 10:25:00,141.28,141.55,141.27,141.53,11693.0,134.2421,134.4987,134.2326,134.4797,11693.0
2018-11-05 10:30:00,141.48,141.74,141.48,141.62,6426.0,134.4322,134.6792,134.4322,134.5652,6426.0
2018-11-05 10:35:00,141.6,141.65,141.45,141.5,5692.0,134.5462,134.5937,134.4037,134.4512,5692.0
2018-11-05 10:40:00,141.44,141.71,141.44,141.71,14734.0,134.3942,134.6507,134.3942,134.6507,14734.0
2018-11-05 10:45:00,141.59,141.59,141.46,141.57,2777.0,134.5367,134.5367,134.4132,134.5177,2777.0
2018-11-05 10:50:00,141.6,141.79,141.57,141.77,9207.0,134.5462,134.7267,134.5177,134.7077,9207.0
2018-11-05 10:55:00,141.8,142.2,141.8,142.18,16062.0,134.7362,135.1163,134.7362,135.0973,16062.0
2018-11-05 11:00:00,142.14,142.27,142.04,142.27,5350.0,135.0593,135.1828,134.9643,135.1828,5350.0
2018-11-05 11:05:00,142.16,142.26,142.08,142.08,7740.0,135.0783,135.1733,135.0023,135.0023,7740.0
2018-11-05 11:10:00,142.09,142.16,141.97,142.02,3146.0,135.0118,135.0783,134.8978,134.9453,3146.0
2018-11-05 11:15:00,142.0,142.04,141.91,141.96,9921.0,134.9263,134.9643,134.8407,134.8883,9921.0
2018-11-05 11:20:00,141.96,141.97,141.77,141.8,5080.0,134.8883,134.8978,134.7077,134.7362,5080.0
2018-11-05 11:25:00,141.75,141.83,141.73,141.8,8537.0,134.6887,134.7647,134.6697,134.7362,8537.0
2018-11-05 11:30:00,141.77,141.81,141.62,141.75,8590.0,134.7077,134.7457,134.5652,134.6887,8590.0
2018-11-05 11:35:00,141.73,141.8,141.72,141.74,10124.0,134.6697,134.7362,134.6602,134.6792,10124.0
2018-11-05 11:40:00,141.77,141.92,141.64,141.7,6055.0,134.7077,134.8502,134.5842,134.6412,6055.0
2018-11-05 11:45:00,141.65,141.77,141.65,141.74,3692.0,134.5937,134.7077,134.5937,134.6792,3692.0
2018-11-05 11:50:00,141.81,142.05,141.8,142.05,4072.0,134.7457,134.9738,134.7362,134.9738,4072.0
2018-11-05 11:55:00,142.03,142.08,141.92,142.01,8310.0,134.9548,135.0023,134.8502,134.9358,8310.0
2018-11-05 12:00:00,142.04,142.09,141.94,141.95,23785.0,134.9643,135.0118,134.8692,134.8788,23785.0
2018-11-05 12:05:00,141.98,141.98,141.8,141.81,13920.0,134.9073,134.9073,134.7362,134.7457,13920.0
2018-11-05 12:10:00,141.79,141.92,141.77,141.92,7530.0,134.7267,134.8502,134.7077,134.8502,7530.0
2018-11-05 12:15:00,141.87,141.91,141.78,141.8,4603.0,134.8027,134.8407,134.7172,134.7362,4603.0
2018-11-05 12:20:00,141.83,142.03,141.83,142.02,21075.0,134.7647,134.9548,134.7647,134.9453,21075.0
2018-11-05 12:25:00,142.02,142.06,141.92,141.96,6356.0,134.9453,134.9833,134.8502,134.8883,6356.0
2018-11-05 12:30:00,141.94,141.94,141.81,141.83,3615.0,134.8692,134.8692,134.7457,134.7647,3615.0
2018-11-05 12:35:00,141.8,141.82,141.71,141.79,7001.0,134.7362,134.7552,134.6507,134.7267,7001.0
2018-11-05 12:40:00,141.8,141.81,141.72,141.74,3961.0,134.7362,134.7457,134.6602,134.6792,3961.0
2018-11-05 12:45:00,141.75,141.77,141.63,141.69,5657.0,134.6887,134.7077,134.5747,134.6317,5657.0
2018-11-05 12:50:00,141.71,141.78,141.68,141.72,8135.0,134.6507,134.7172,134.6222,134.6602,8135.0
2018-11-05 12:55:00,141.72,141.82,141.67,141.77,15832.0,134.6602,134.7552,134.6127,134.7077,15832.0
2018-11-05 13:00:00,141.77,141.85,141.74,141.81,75351.0,134.7077,134.7837,134.6792,134.7457,75351.0
2018-11-05 13:05:00,141.83,141.88,141.72,141.86,10581.0,134.7647,134.8122,134.6602,134.7932,10581.0
2018-11-05 13:10:00,141.84,141.93,141.74,141.9,24262.0,134.7742,134.8597,134.6792,134.8312,24262.0
2018-11-05 13:15:00,141.93,142.01,141.84,141.95,22818.0,134.8597,134.9358,134.7742,134.8788,22818.0
2018-11-05 13:20:00,141.95,142.0,141.9,141.98,4052.0,134.8788,134.9263,134.8312,134.9073,4052.0
2018-11-05 13:25:00,141.95,141.98,141.89,141.89,3910.0,134.8788,134.9073,134.8217,134.8217,3910.0
2018-11-05 13:30:00,141.9,142.0,141.78,141.87,7949.0,134.8312,134.9263,134.7172,134.8027,7949.0
2018-11-05 13:35:00,141.89,142.05,141.83,142.02,7722.0,134.8217,134.9738,134.7647,134.9453,7722.0
2018-11-05 13:40:00,142.04,142.07,141.97,142.06,14334.0,134.9643,134.9928,134.8978,134.9833,14334.0
2018-11-05 13:45:00,142.03,142.08,142.0,142.08,4821.0,134.9548,135.0023,134.9263,135.0023,4821.0
2018-11-05 13:50:00,142.07,142.17,141.99,142.16,10296.0,134.9928,135.0878,134.9168,135.0783,10296.0
2018-11-05 13:55:00,142.16,142.22,142.12,142.12,15442.0,135.0783,135.1353,135.0403,135.0403,15442.0
2018-11-05 14:00:00,142.11,142.14,142.02,142.02,6325.0,135.0308,135.0593,134.9453,134.9453,6325.0
2018-11-05 14:05:00,142.07,142.13,142.04,142.13,13436.0,134.9928,135.0498,134.9643,135.0498,13436.0
2018-11-05 14:10:00,142.13,142.2,142.1,142.19,7467.0,135.0498,135.1163,135.0213,135.1068,7467.0
2018-11-05 14:15:00,142.19,142.39,142.13,142.37,30100.0,135.1068,135.2968,135.0498,135.2778,30100.0
2018-11-05 14:20:00,142.39,142.66,142.39,142.65,64900.0,135.2968,135.5534,135.2968,135.5439,64900.0
2018-11-05 14:25:00,142.66,142.7,142.59,142.69,14942.0,135.5534,135.5914,135.4869,135.5819,14942.0
2018-11-05 14:30:00,142.66,142.66,142.56,142.59,56029.0,135.5534,135.5534,135.4584,135.4869,56029.0
2018-11-05 14:35:00,142.57,142.58,142.51,142.56,4007.0,135.4679,135.4774,135.4109,135.4584,4007.0
2018-11-05 14:40:00,142.58,142.76,142.56,142.76,11383.0,135.4774,135.6484,135.4584,135.6484,11383.0
2018-11-05 14:45:00,142.79,142.9,142.72,142.76,16738.0,135.6769,135.7814,135.6104,135.6484,16738.0
2018-11-05 14:50:00,142.77,142.91,142.77,142.86,21177.0,135.6579,135.7909,135.6579,135.7434,21177.0
2018-11-05 14:55:00,142.8,142.82,142.72,142.72,6836.0,135.6864,135.7054,135.6104,135.6104,6836.0
2018-11-05 15:00:00,142.72,142.73,142.62,142.64,38161.0,135.6104,135.6199,135.5154,135.5344,38161.0
2018-11-05 15:05:00,142.67,142.82,142.66,142.68,19428.0,135.5629,135.7054,135.5534,135.5724,19428.0
2018-11-05 15:10:00,142.68,142.87,142.68,142.85,9524.0,135.5724,135.7529,135.5724,135.7339,9524.0
2018-11-05 15:15:00,142.77,142.77,142.59,142.61,8233.0,135.6579,135.6579,135.4869,135.5059,8233.0
2018-11-05 15:20:00,142.63,142.63,142.46,142.46,23883.0,135.5249,135.5249,135.3633,135.3633,23883.0
2018-11-05 15:25:00,142.42,142.51,142.28,142.51,31472.0,135.3253,135.4109,135.1923,135.4109,31472.0
2018-11-05 15:30:00,142.54,142.54,142.34,142.52,13010.0,135.4394,135.4394,135.2493,135.4204,13010.0
2018-11-05 15:35:00,142.49,142.54,142.4,142.49,19724.0,135.3919,135.4394,135.3063,135.3919,19724.0
2018-11-05 15:40:00,142.49,142.55,142.46,142.54,40555.0,135.3919,135.4489,135.3633,135.4394,40555.0
2018-11-05 15:45:00,142.56,142.58,142.42,142.55,27112.0,135.4584,135.4774,135.3253,135.4489,27112.0
2018-11-05 15:50:00,142.54,142.64,142.46,142.64,18673.0,135.4394,135.5344,135.3633,135.5344,18673.0
2018-11-05 15:55:00,142.68,142.76,142.57,142.6,62581.0,135.5724,135.6484,135.4679,135.4964,62581.0
2018-11-06 09:30:00,142.59,143.26,142.56,143.23,49781.0,135.4869,136.1235,135.4584,136.095,49781.0
2018-11-06 09:35:00,143.27,143.54,143.26,143.54,16670.0,136.133,136.3895,136.1235,136.3895,16670.0
2018-11-06 09:40:00,143.58,143.65,143.53,143.56,4718.0,136.4276,136.4941,136.38,136.4085,4718.0
2018-11-06 09:45:00,143.66,143.79,143.61,143.76,6624.0,136.5036,136.6271,136.4561,136.5986,6624.0
2018-11-06 09:50:00,143.67,143.75,143.62,143.66,4231.0,136.5131,136.5891,136.4656,136.5036,4231.0
2018-11-06 09:55:00,143.73,143.82,143.62,143.66,6186.0,136.5701,136.6556,136.4656,136.5036,6186.0
2018-11-06 10:00:00,143.62,143.68,143.53,143.59,3282.0,136.4656,136.5226,136.38,136.4371,3282.0
2018-11-06 10:05:00,143.55,143.58,143.29,143.38,5524.0,136.399,136.4276,136.152,136.2375,5524.0
2018-11-06 10:10:00,143.43,143.53,143.39,143.51,9110.0,136.285,136.38,136.247,136.361,9110.0
2018-11-06 10:15:00,143.58,143.63,143.37,143.37,3703.0,136.4276,136.4751,136.228,136.228,3703.0
2018-11-06 10:20:00,143.48,143.6,143.47,143.6,2812.0,136.3325,136.4466,136.323,136.4466,2812.0
2018-11-06 10:25:00,143.67,143.68,143.44,143.45,15414.0,136.5131,136.5226,136.2945,136.304,15414.0
2018-11-06 10:30:00,143.45,143.6,143.42,143.6,40163.0,136.304,136.4466,136.2755,136.4466,40163.0
2018-11-06 10:35:00,143.53,143.54,143.17,143.17,12505.0,136.38,136.3895,136.038,136.038,12505.0
2018-11-06 10:40:00,143.15,143.43,143.14,143.42,9547.0,136.019,136.285,136.0095,136.2755,9547.0
2018-11-06 10:45:00,143.41,143.48,143.3,143.35,17544.0,136.266,136.3325,136.1615,136.209,17544.0
2018-11-06 10:50:00,143.34,143.39,143.21,143.29,14766.0,136.1995,136.247,136.076,136.152,14766.0
2018-11-06 10:55:00,143.28,143.3,143.11,143.18,12772.0,136.1425,136.1615,135.981,136.0475,12772.0
2018-11-06 11:00:00,143.2,143.23,142.97,142.99,4662.0,136.0665,136.095,135.8479,135.8669,4662.0
2018-11-06 11:05:00,142.95,143.11,142.92,143.06,11910.0,135.8289,135.981,135.8004,135.9335,11910.0
2018-11-06 11:10:00,143.0,143.39,142.96,143.37,71451.0,135.8764,136.247,135.8384,136.228,71451.0
2018-11-06 11:15:00,143.39,143.42,143.27,143.27,10615.0,136.247,136.2755,136.133,136.133,10615.0
2018-11-06 11:20:00,143.23,143.26,143.0,143.15,32409.0,136.095,136.1235,135.8764,136.019,32409.0
2018-11-06 11:25:00,143.15,143.21,143.1,143.12,5611.0,136.019,136.076,135.9715,135.9905,5611.0
2018-11-06 11:30:00,143.07,143.07,142.9,142.91,18811.0,135.943,135.943,135.7814,135.7909,18811.0
2018-11-06 11:35:00,142.94,143.14,142.92,143.14,11478.0,135.8194,136.0095,135.8004,136.0095,11478.0
2018-11-06 11:40:00,143.17,143.23,143.08,143.21,42881.0,136.038,136.095,135.9525,136.076,42881.0
2018-11-06 11:45:00,143.21,143.24,143.17,143.19,29375.0,136.076,136.1045,136.038,136.057,29375.0
2018-11-06 11:50:00,143.19,143.25,143.13,143.18,3792.0,136.057,136.114,136.0,136.0475,3792.0
2018-11-06 11:55:00,143.22,143.34,143.16,143.22,44021.0,136.0855,136.1995,136.0285,136.0855,44021.0
2018-11-06 12:00:00,143.29,143.29,143.19,143.23,4590.0,136.152,136.152,136.057,136.095,4590.0
2018-11-06 12:05:00,143.25,143.46,143.24,143.33,11876.0,136.114,136.3135,136.1045,136.19,11876.0
2018-11-06 12:10:00,143.33,143.37,143.3,143.37,5635.0,136.19,136.228,136.1615,136.228,5635.0
2018-11-06 12:15:00,143.3,143.38,143.3,143.38,9311.0,136.1615,136.2375,136.1615,136.2375,9311.0
2018-11-06 12:20:00,143.38,143.42,143.3,143.38,33166.0,136.2375,136.2755,136.1615,136.2375,33166.0
2018-11-06 12:25:00,143.36,143.43,143.32,143.41,22052.0,136.2185,136.285,136.1805,136.266,22052.0
2018-11-06 12:30:00,143.38,143.49,143.37,143.47,7467.0,136.2375,136.342,136.228,136.323,7467.0
2018-11-06 12:35:00,143.46,143.55,143.45,143.55,1676.0,136.3135,136.399,136.304,136.399,1676.0
2018-11-06 12:40:00,143.58,143.66,143.57,143.65,14108.0,136.4276,136.5036,136.4181,136.4941,14108.0
2018-11-06 12:45:00,143.63,143.64,143.52,143.52,8802.0,136.4751,136.4846,136.3705,136.3705,8802.0
2018-11-06 12:50:00,143.57,143.57,143.48,143.51,4711.0,136.4181,136.4181,136.3325,136.361,4711.0
2018-11-06 12:55:00,143.5,143.51,143.43,143.46,8124.0,136.3515,136.361,136.285,136.3135,8124.0
2018-11-06 13:00:00,143.49,143.56,143.46,143.51,3272.0,136.342,136.4085,136.3135,136.361,3272.0
2018-11-06 13:05:00,143.55,143.56,143.49,143.52,5919.0,136.399,136.4085,136.342,136.3705,5919.0
2018-11-06 13:10:00,143.51,143.52,143.45,143.5,4718.0,136.361,136.3705,136.304,136.3515,4718.0
2018-11-06 13:15:00,143.52,143.61,143.51,143.58,4502.0,136.3705,136.4561,136.361,136.4276,4502.0
2018-11-06 13:20:00,143.54,143.54,143.47,143.5,7158.0,136.3895,136.3895,136.323,136.3515,7158.0
2018-11-06 13:25:00,143.49,143.49,143.33,143.36,4876.0,136.342,136.342,136.19,136.2185,4876.0
2018-11-06 13:30:00,143.34,143.42,143.3,143.4,2914.0,136.1995,136.2755,136.1615,136.2565,2914.0
2018-11-06 13:35:00,143.4,143.47,143.39,143.44,6312.0,136.2565,136.323,136.247,136.2945,6312.0
2018-11-06 13:40:00,143.45,143.49,143.39,143.41,16019.0,136.304,136.342,136.247,136.266,16019.0
2018-11-06 13:45:00,143.41,143.41,143.3,143.31,3220.0,136.266,136.266,136.1615,136.171,3220.0
2018-11-06 13:50:00,143.33,143.42,143.33,143.37,24378.0,136.19,136.2755,136.19,136.228,24378.0
2018-11-06 13:55:00,143.37,143.39,143.26,143.31,6217.0,136.228,136.247,136.1235,136.171,6217.0
2018-11-06 14:00:00,143.31,143.31,143.12,143.18,8124.0,136.171,136.171,135.9905,136.0475,8124.0
2018-11-06 14:05:00,143.15,143.19,143.12,143.12,7789.0,136.019,136.057,135.9905,135.9905,7789.0
2018-11-06 14:10:00,143.13,143.15,143.05,143.07,7666.0,136.0,136.019,135.924,135.943,7666.0
2018-11-06 14:15:00,143.07,143.07,142.93,142.99,27821.0,135.943,135.943,135.8099,135.8669,27821.0
2018-11-06 14:20:00,142.99,142.99,142.84,142.88,19594.0,135.8669,135.8669,135.7244,135.7624,19594.0
2018-11-06 14:25:00,142.83,142.83,142.47,142.54,13289.0,135.7149,135.7149,135.3728,135.4394,13289.0
2018-11-06 14:30:00,142.49,142.7,142.46,142.63,18303.0,135.3919,135.5914,135.3633,135.5249,18303.0
2018-11-06 14:35:00,142.67,142.79,142.62,142.72,12732.0,135.5629,135.6769,135.5154,135.6104,12732.0
2018-11-06 14:40:00,142.69,142.82,142.69,142.81,16132.0,135.5819,135.7054,135.5819,135.6959,16132.0
2018-11-06 14:45:00,142.82,142.9,142.78,142.88,21251.0,135.7054,135.7814,135.6674,135.7624,21251.0
2018-11-06 14:50:00,142.89,142.95,142.83,142.84,11410.0,135.7719,135.8289,135.7149,135.7244,11410.0
2018-11-06 14:55:00,142.82,142.96,142.82,142.86,44265.0,135.7054,135.8384,135.7054,135.7434,44265.0
2018-11-06 15:00:00,142.88,142.97,142.73,142.89,10957.0,135.7624,135.8479,135.6199,135.7719,10957.0
2018-11-06 15:05:00,142.89,142.98,142.89,142.94,27898.0,135.7719,135.8574,135.7719,135.8194,27898.0
2018-11-06 15:10:00,142.95,143.1,142.94,143.02,34269.0,135.8289,135.9715,135.8194,135.8954,34269.0
2018-11-06 15:15:00,143.0,143.1,143.0,143.05,48576.0,135.8764,135.9715,135.8764,135.924,48576.0
2018-11-06 15:20:00,143.06,143.23,142.98,143.18,39047.0,135.9335,136.095,135.8574,136.0475,39047.0
2018-11-06 15:25:00,143.16,143.2,143.09,143.15,34670.0,136.0285,136.0665,135.962,136.019,34670.0
2018-11-06 15:30:00,143.16,143.25,143.12,143.19,56233.0,136.0285,136.114,135.9905,136.057,56233.0
2018-11-06 15:35:00,143.2,143.33,143.14,143.17,29560.0,136.0665,136.19,136.0095,136.038,29560.0
2018-11-06 15:40:00,143.16,143.19,143.1,143.1,10165.0,136.0285,136.057,135.9715,135.9715,10165.0
2018-11-06 15:45:00,143.09,143.22,143.0,143.22,89635.0,135.962,136.0855,135.8764,136.0855,89635.0
2018-11-06 15:50:00,143.23,143.46,143.2,143.42,34604.0,136.095,136.3135,136.0665,136.2755,34604.0
2018-11-06 15:55:00,143.43,143.63,143.43,143.54,44292.0,136.285,136.4751,136.285,136.3895,44292.0
2018-11-07 09:30:00,145.0,145.25,144.9,145.25,149975.0,137.7768,138.0144,137.6818,138.0144,149975.0
2018-11-07 09:35:00,145.27,145.65,145.12,145.58,49337.0,138.0334,138.3944,137.8908,138.3279,49337.0
2018-11-07 09:40:00,145.65,145.65,145.29,145.39,19168.0,138.3944,138.3944,138.0524,138.1474,19168.0
2018-11-07 09:45:00,145.4,145.47,145.13,145.22,16057.0,138.1569,138.2234,137.9003,137.9859,16057.0
2018-11-07 09:50:00,145.21,145.43,145.17,145.21,32123.0,137.9764,138.1854,137.9383,137.9764,32123.0
2018-11-07 09:55:00,145.19,145.38,145.17,145.31,24367.0,137.9574,138.1379,137.9383,138.0714,24367.0
2018-11-07 10:00:00,145.27,145.66,145.25,145.48,25581.0,138.0334,138.4039,138.0144,138.2329,25581.0
2018-11-07 10:05:00,145.43,145.5,145.29,145.5,22358.0,138.1854,138.2519,138.0524,138.2519,22358.0
2018-11-07 10:10:00,145.57,145.7,145.45,145.68,16627.0,138.3184,138.4419,138.2044,138.4229,16627.0
2018-11-07 10:15:00,145.61,145.78,145.59,145.64,17319.0,138.3564,138.518,138.3374,138.3849,17319.0
2018-11-07 10:20:00,145.66,145.76,145.5,145.68,31751.0,138.4039,138.499,138.2519,138.4229,31751.0
2018-11-07 10:25:00,145.69,145.91,145.68,145.85,22435.0,138.4324,138.6415,138.4229,138.5845,22435.0
2018-11-07 10:30:00,145.92,146.06,145.87,146.02,39188.0,138.651,138.784,138.6035,138.746,39188.0
2018-11-07 10:35:00,146.04,146.37,146.04,146.37,24304.0,138.765,139.0786,138.765,139.0786,24304.0
2018-11-07 10:40:00,146.38,146.42,146.22,146.29,44925.0,139.0881,139.1261,138.936,139.0026,44925.0
2018-11-07 10:45:00,146.28,146.38,146.25,146.31,88030.0,138.9931,139.0881,138.9645,139.0216,88030.0
2018-11-07 10:50:00,146.28,146.5,146.21,146.28,23730.0,138.9931,139.2021,138.9265,138.9931,23730.0
2018-11-07 10:55:00,146.31,146.42,146.27,146.3,19320.0,139.0216,139.1261,138.9836,139.0121,19320.0
2018-11-07 11:00:00,146.31,146.34,146.11,146.28,13328.0,139.0216,139.0501,138.8315,138.9931,13328.0
2018-11-07 11:05:00,146.23,146.43,146.14,146.39,14086.0,138.9455,139.1356,138.86,139.0976,14086.0
2018-11-07 11:10:00,146.41,146.49,146.34,146.38,34861.0,139.1166,139.1926,139.0501,139.0881,34861.0
2018-11-07 11:15:00,146.39,146.51,146.22,146.28,13953.0,139.0976,139.2116,138.936,138.9931,13953.0
2018-11-07 11:20:00,146.26,146.41,146.22,146.4,12100.0,138.974,139.1166,138.936,139.1071,12100.0
2018-11-07 11:25:00,146.4,146.43,146.31,146.31,15640.0,139.1071,139.1356,139.0216,139.0216,15640.0
2018-11-07 11:30:00,146.32,146.39,146.3,146.39,6474.0,139.0311,139.0976,139.0121,139.0976,6474.0
2018-11-07 11:35:00,146.36,146.44,146.29,146.37,7533.0,139.0691,139.1451,139.0026,139.0786,7533.0
2018-11-07 11:40:00,146.38,146.44,146.35,146.35,3647.0,139.0881,139.1451,139.0596,139.0596,3647.0
2018-11-07 11:45:00,146.36,146.46,146.35,146.46,13278.0,139.0691,139.1641,139.0596,139.1641,13278.0
2018-11-07 11:50:00,146.43,146.66,146.4,146.64,19355.0,139.1356,139.3541,139.1071,139.3351,19355.0
2018-11-07 11:55:00,146.63,146.86,146.58,146.81,37429.0,139.3256,139.5442,139.2781,139.4967,37429.0
2018-11-07 12:00:00,146.82,146.87,146.76,146.81,13226.0,139.5062,139.5537,139.4491,139.4967,13226.0
2018-11-07 12:05:00,146.8,146.84,146.73,146.76,20179.0,139.4871,139.5252,139.4206,139.4491,20179.0
2018-11-07 12:10:00,146.76,146.77,146.7,146.7,1477.0,139.4491,139.4586,139.3921,139.3921,1477.0
2018-11-07 12:15:00,146.67,146.68,146.56,146.59,7877.0,139.3636,139.3731,139.2591,139.2876,7877.0
2018-11-07 12:20:00,146.61,146.61,146.53,146.6,4692.0,139.3066,139.3066,139.2306,139.2971,4692.0
2018-11-07 12:25:00,146.62,146.65,146.59,146.61,6152.0,139.3161,139.3446,139.2876,139.3066,6152.0
2018-11-07 12:30:00,146.61,146.73,146.61,146.72,7499.0,139.3066,139.4206,139.3066,139.4111,7499.0
2018-11-07 12:35:00,146.78,146.78,146.69,146.72,26977.0,139.4681,139.4681,139.3826,139.4111,26977.0
2018-11-07 12:40:00,146.7,146.76,146.61,146.61,22252.0,139.3921,139.4491,139.3066,139.3066,22252.0
2018-11-07 12:45:00,146.59,146.75,146.59,146.71,2324.0,139.2876,139.4396,139.2876,139.4016,2324.0
2018-11-07 12:50:00,146.71,146.85,146.7,146.8,10964.0,139.4016,139.5347,139.3921,139.4871,10964.0
2018-11-07 12:55:00,146.8,146.92,146.8,146.85,16803.0,139.4871,139.6012,139.4871,139.5347,16803.0
2018-11-07 13:00:00,146.8,146.92,146.78,146.84,5485.0,139.4871,139.6012,139.4681,139.5252,5485.0
2018-11-07 13:05:00,146.83,146.9,146.78,146.88,10694.0,139.5157,139.5822,139.4681,139.5632,10694.0
2018-11-07 13:10:00,146.85,146.91,146.79,146.81,12396.0,139.5347,139.5917,139.4776,139.4967,12396.0
2018-11-07 13:15:00,146.8,146.89,146.72,146.83,11410.0,139.4871,139.5727,139.4111,139.5157,11410.0
2018-11-07 13:20:00,146.8,146.84,146.75,146.8,12810.0,139.4871,139.5252,139.4396,139.4871,12810.0
2018-11-07 13:25:00,146.82,146.9,146.82,146.86,6441.0,139.5062,139.5822,139.5062,139.5442,6441.0
2018-11-07 13:30:00,146.84,146.89,146.75,146.75,9819.0,139.5252,139.5727,139.4396,139.4396,9819.0
2018-11-07 13:35:00,146.78,146.82,146.73,146.78,10834.0,139.4681,139.5062,139.4206,139.4681,10834.0
2018-11-07 13:40:00,146.75,146.84,146.61,146.66,6108.0,139.4396,139.5252,139.3066,139.3541,6108.0
2018-11-07 13:45:00,146.63,146.63,146.51,146.52,6704.0,139.3256,139.3256,139.2116,139.2211,6704.0
2018-11-07 13:50:00,146.51,146.58,146.48,146.48,8523.0,139.2116,139.2781,139.1831,139.1831,8523.0
2018-11-07 13:55:00,146.48,146.65,146.47,146.63,7288.0,139.1831,139.3446,139.1736,139.3256,7288.0
2018-11-07 14:00:00,146.65,146.74,146.65,146.71,10402.0,139.3446,139.4301,139.3446,139.4016,10402.0
2018-11-07 14:05:00,146.73,146.8,146.7,146.78,17819.0,139.4206,139.4871,139.3921,139.4681,17819.0
2018-11-07 14:10:00,146.79,146.95,146.79,146.85,16721.0,139.4776,139.6297,139.4776,139.5347,16721.0
2018-11-07 14:15:00,146.86,146.95,146.77,146.8,4287.0,139.5442,139.6297,139.4586,139.4871,4287.0
2018-11-07 14:20:00,146.84,146.91,146.82,146.88,7964.0,139.5252,139.5917,139.5062,139.5632,7964.0
2018-11-07 14:25:00,146.88,146.98,146.87,146.95,15445.0,139.5632,139.6582,139.5537,139.6297,15445.0
2018-11-07 14:30:00,146.94,147.05,146.92,146.97,15036.0,139.6202,139.7247,139.6012,139.6487,15036.0
2018-11-07 14:35:00,147.0,147.16,147.0,147.09,27117.0,139.6772,139.8292,139.6772,139.7627,27117.0
2018-11-07 14:40:00,147.1,147.19,147.03,147.03,14215.0,139.7722,139.8577,139.7057,139.7057,14215.0
2018-11-07 14:45:00,147.0,147.07,146.85,146.92,18726.0,139.6772,139.7437,139.5347,139.6012,18726.0
2018-11-07 14:50:00,146.94,147.02,146.86,146.93,27556.0,139.6202,139.6962,139.5442,139.6107,27556.0
2018-11-07 14:55:00,146.9,146.95,146.88,146.95,9248.0,139.5822,139.6297,139.5632,139.6297,9248.0
2018-11-07 15:00:00,146.93,147.05,146.91,146.99,18632.0,139.6107,139.7247,139.5917,139.6677,18632.0
2018-11-07 15:05:00,147.04,147.15,147.02,147.09,17753.0,139.7152,139.8197,139.6962,139.7627,17753.0
2018-11-07 15:10:00,147.06,147.25,147.04,147.25,23027.0,139.7342,139.9147,139.7152,139.9147,23027.0
2018-11-07 15:15:00,147.22,147.25,147.14,147.16,27443.0,139.8862,139.9147,139.8102,139.8292,27443.0
2018-11-07 15:20:00,147.17,147.18,147.1,147.13,28605.0,139.8387,139.8482,139.7722,139.8007,28605.0
2018-11-07 15:25:00,147.16,147.28,147.16,147.27,21328.0,139.8292,139.9432,139.8292,139.9337,21328.0
2018-11-07 15:30:00,147.27,147.36,147.21,147.32,48181.0,139.9337,140.0193,139.8767,139.9812,48181.0
2018-11-07 15:35:00,147.34,147.36,147.21,147.27,14453.0,140.0002,140.0193,139.8767,139.9337,14453.0
2018-11-07 15:40:00,147.28,147.3,147.16,147.17,10637.0,139.9432,139.9622,139.8292,139.8387,10637.0
2018-11-07 15:45:00,147.24,147.31,147.15,147.21,32145.0,139.9052,139.9717,139.8197,139.8767,32145.0
2018-11-07 15:50:00,147.24,147.33,147.2,147.32,54328.0,139.9052,139.9907,139.8672,139.9812,54328.0
2018-11-07 15:55:00,147.34,147.56,147.32,147.48,75581.0,140.0002,140.2093,139.9812,140.1333,75581.0
2018-11-08 09:30:00,147.02,147.25,146.77,146.84,43584.0,139.6962,139.9147,139.4586,139.5252,43584.0
2018-11-08 09:35:00,146.86,147.04,146.64,146.98,37879.0,139.5442,139.7152,139.3351,139.6582,37879.0
2018-11-08 09:40:00,146.97,147.0,146.83,146.86,17077.0,139.6487,139.6772,139.5157,139.5442,17077.0
2018-11-08 09:45:00,146.9,147.2,146.85,147.08,20415.0,139.5822,139.8672,139.5347,139.7532,20415.0
2018-11-08 09:50:00,147.09,147.27,147.04,147.18,11511.0,139.7627,139.9337,139.7152,139.8482,11511.0
2018-11-08 09:55:00,147.23,147.35,147.18,147.26,19554.0,139.8957,140.0098,139.8482,139.9242,19554.0
2018-11-08 10:00:00,147.29,147.45,147.25,147.45,32983.0,139.9527,140.1048,139.9147,140.1048,32983.0
2018-11-08 10:05:00,147.44,147.45,147.08,147.08,24688.0,140.0953,140.1048,139.7532,139.7532,24688.0
2018-11-08 10:10:00,147.12,147.14,146.86,146.87,13195.0,139.7912,139.8102,139.5442,139.5537,13195.0
2018-11-08 10:15:00,146.88,146.95,146.83,146.95,6983.0,139.5632,139.6297,139.5157,139.6297,6983.0
2018-11-08 10:20:00,146.94,147.03,146.85,146.88,13617.0,139.6202,139.7057,139.5347,139.5632,13617.0
2018-11-08 10:25:00,146.9,147.09,146.9,147.02,10442.0,139.5822,139.7627,139.5822,139.6962,10442.0
2018-11-08 10:30:00,146.97,147.22,146.96,147.16,13863.0,139.6487,139.8862,139.6392,139.8292,13863.0
2018-11-08 10:35:00,147.22,147.33,147.11,147.32,23825.0,139.8862,139.9907,139.7817,139.9812,23825.0
2018-11-08 10:40:00,147.29,147.29,146.99,146.99,9100.0,139.9527,139.9527,139.6677,139.6677,9100.0
2018-11-08 10:45:00,146.95,147.06,146.95,147.01,3957.0,139.6297,139.7342,139.6297,139.6867,3957.0
2018-11-08 10:50:00,147.05,147.21,147.05,147.15,6819.0,139.7247,139.8767,139.7247,139.8197,6819.0
2018-11-08 10:55:00,147.14,147.25,147.11,147.19,3474.0,139.8102,139.9147,139.7817,139.8577,3474.0
2018-11-08 11:00:00,147.15,147.3,147.13,147.28,5763.0,139.8197,139.9622,139.8007,139.9432,5763.0
2018-11-08 11:05:00,147.27,147.36,147.18,147.29,11027.0,139.9337,140.0193,139.8482,139.9527,11027.0
2018-11-08 11:10:00,147.28,147.28,147.14,147.16,18874.0,139.9432,139.9432,139.8102,139.8292,18874.0
2018-11-08 11:15:00,147.14,147.21,147.1,147.14,2723.0,139.8102,139.8767,139.7722,139.8102,2723.0
2018-11-08 11:20:00,147.14,147.14,146.89,146.91,3945.0,139.8102,139.8102,139.5727,139.5917,3945.0
2018-11-08 11:25:00,146.93,147.16,146.93,147.13,7949.0,139.6107,139.8292,139.6107,139.8007,7949.0
2018-11-08 11:30:00,147.15,147.3,147.14,147.25,6703.0,139.8197,139.9622,139.8102,139.9147,6703.0
2018-11-08 11:35:00,147.24,147.26,147.14,147.16,7261.0,139.9052,139.9242,139.8102,139.8292,7261.0
2018-11-08 11:40:00,147.19,147.36,147.18,147.23,3922.0,139.8577,140.0193,139.8482,139.8957,3922.0
2018-11-08 11:45:00,147.26,147.39,147.25,147.39,13952.0,139.9242,140.0478,139.9147,140.0478,13952.0
2018-11-08 11:50:00,147.35,147.35,147.25,147.3,16440.0,140.0098,140.0098,139.9147,139.9622,16440.0
2018-11-08 11:55:00,147.23,147.28,147.22,147.26,3411.0,139.8957,139.9432,139.8862,139.9242,3411.0
2018-11-08 12:00:00,147.22,147.25,147.15,147.21,4971.0,139.8862,139.9147,139.8197,139.8767,4971.0
2018-11-08 12:05:00,147.25,147.35,147.19,147.22,6273.0,139.9147,140.0098,139.8577,139.8862,6273.0
2018-11-08 12:10:00,147.21,147.39,147.21,147.28,15157.0,139.8767,140.0478,139.8767,139.9432,15157.0
2018-11-08 12:15:00,147.29,147.37,147.27,147.35,7254.0,139.9527,140.0288,139.9337,140.0098,7254.0
2018-11-08 12:20:00,147.31,147.36,147.29,147.29,3861.0,139.9717,140.0193,139.9527,139.9527,3861.0
2018-11-08 12:25:00,147.33,147.33,147.17,147.17,6153.0,139.9907,139.9907,139.8387,139.8387,6153.0
2018-11-08 12:30:00,147.14,147.2,147.13,147.18,4689.0,139.8102,139.8672,139.8007,139.8482,4689.0
2018-11-08 12:35:00,147.19,147.27,147.19,147.25,8825.0,139.8577,139.9337,139.8577,139.9147,8825.0
2018-11-08 12:40:00,147.25,147.28,147.21,147.21,4405.0,139.9147,139.9432,139.8767,139.8767,4405.0
2018-11-08 12:45:00,147.19,147.24,147.09,147.09,6813.0,139.8577,139.9052,139.7627,139.7627,6813.0
2018-11-08 12:50:00,147.12,147.15,147.04,147.04,23150.0,139.7912,139.8197,139.7152,139.7152,23150.0
2018-11-08 12:55:00,147.05,147.09,147.03,147.03,3239.0,139.7247,139.7627,139.7057,139.7057,3239.0
2018-11-08 13:00:00,147.04,147.09,147.04,147.05,4287.0,139.7152,139.7627,139.7152,139.7247,4287.0
2018-11-08 13:05:00,147.04,147.08,146.96,147.0,6775.0,139.7152,139.7532,139.6392,139.6772,6775.0
2018-11-08 13:10:00,146.98,147.0,146.93,147.0,14248.0,139.6582,139.6772,139.6107,139.6772,14248.0
2018-11-08 13:15:00,146.93,146.98,146.93,146.95,4284.0,139.6107,139.6582,139.6107,139.6297,4284.0
2018-11-08 13:20:00,146.95,146.99,146.83,146.86,16562.0,139.6297,139.6677,139.5157,139.5442,16562.0
2018-11-08 13:25:00,146.91,146.92,146.71,146.71,6852.0,139.5917,139.6012,139.4016,139.4016,6852.0
2018-11-08 13:30:00,146.68,146.74,146.64,146.69,8867.0,139.3731,139.4301,139.3351,139.3826,8867.0
2018-11-08 13:35:00,146.7,146.8,146.7,146.78,2227.0,139.3921,139.4871,139.3921,139.4681,2227.0
2018-11-08 13:40:00,146.77,146.79,146.68,146.72,1770.0,139.4586,139.4776,139.3731,139.4111,1770.0
2018-11-08 13:45:00,146.74,146.84,146.73,146.79,49760.0,139.4301,139.5252,139.4206,139.4776,49760.0
2018-11-08 13:50:00,146.81,146.83,146.78,146.8,6821.0,139.4967,139.5157,139.4681,139.4871,6821.0
2018-11-08 13:55:00,146.8,146.95,146.8,146.95,45067.0,139.4871,139.6297,139.4871,139.6297,45067.0
2018-11-08 14:00:00,146.95,147.13,146.61,146.67,40011.0,139.6297,139.8007,139.3066,139.3636,40011.0
2018-11-08 14:05:00,146.71,147.28,146.71,147.23,41448.0,139.4016,139.9432,139.4016,139.8957,41448.0
2018-11-08 14:10:00,147.17,147.2,147.09,147.19,8091.0,139.8387,139.8672,139.7627,139.8577,8091.0
2018-11-08 14:15:00,147.21,147.29,147.0,147.04,39716.0,139.8767,139.9527,139.6772,139.7152,39716.0
2018-11-08 14:20:00,147.07,147.13,147.02,147.02,18851.0,139.7437,139.8007,139.6962,139.6962,18851.0
2018-11-08 14:25:00,147.0,147.01,146.8,146.81,4594.0,139.6772,139.6867,139.4871,139.4967,4594.0
2018-11-08 14:30:00,146.69,146.76,146.64,146.7,15632.0,139.3826,139.4491,139.3351,139.3921,15632.0
2018-11-08 14:35:00,146.68,146.8,146.52,146.52,35511.0,139.3731,139.4871,139.2211,139.2211,35511.0
2018-11-08 14:40:00,146.51,146.57,146.31,146.35,15516.0,139.2116,139.2686,139.0216,139.0596,15516.0
2018-11-08 14:45:00,146.32,146.65,146.32,146.6,13323.0,139.0311,139.3446,139.0311,139.2971,13323.0
2018-11-08 14:50:00,146.62,146.73,146.47,146.64,5140.0,139.3161,139.4206,139.1736,139.3351,5140.0
2018-11-08 14:55:00,146.59,146.73,146.57,146.57,3272.0,139.2876,139.4206,139.2686,139.2686,3272.0
2018-11-08 15:00:00,146.48,146.58,146.42,146.46,8529.0,139.1831,139.2781,139.1261,139.1641,8529.0
2018-11-08 15:05:00,146.49,146.71,146.45,146.71,35717.0,139.1926,139.4016,139.1546,139.4016,35717.0
2018-11-08 15:10:00,146.67,146.68,146.53,146.68,8825.0,139.3636,139.3731,139.2306,139.3731,8825.0
2018-11-08 15:15:00,146.68,146.83,146.61,146.74,45259.0,139.3731,139.5157,139.3066,139.4301,45259.0
2018-11-08 15:20:00,146.76,146.81,146.67,146.76,198381.0,139.4491,139.4967,139.3636,139.4491,198381.0
2018-11-08 15:25:00,146.75,146.75,146.56,146.58,16844.0,139.4396,139.4396,139.2591,139.2781,16844.0
2018-11-08 15:30:00,146.54,146.67,146.5,146.61,29472.0,139.2401,139.3636,139.2021,139.3066,29472.0
2018-11-08 15:35:00,146.63,146.65,146.37,146.42,20094.0,139.3256,139.3446,139.0786,139.1261,20094.0
2018-11-08 15:40:00,146.5,146.62,146.41,146.58,12855.0,139.2021,139.3161,139.1166,139.2781,12855.0
2018-11-08 15:45:00,146.58,146.8,146.55,146.76,34287.0,139.2781,139.4871,139.2496,139.4491,34287.0
2018-11-08 15:50:00,146.77,146.91,146.7,146.78,53604.0,139.4586,139.5917,139.3921,139.4681,53604.0
2018-11-08 15:55:00,146.8,146.95,146.73,146.94,144199.0,139.4871,139.6297,139.4206,139.6202,144199.0
2018-11-09 09:30:00,146.1,146.13,145.89,145.97,31970.0,138.822,138.8505,138.6225,138.6985,31970.0
2018-11-09 09:35:00,145.89,145.94,145.58,145.64,16344.0,138.6225,138.67,138.3279,138.3849,16344.0
2018-11-09 09:40:00,145.64,145.7,145.35,145.52,10694.0,138.3849,138.4419,138.1094,138.2709,10694.0
2018-11-09 09:45:00,145.56,145.74,145.53,145.6,6455.0,138.3089,138.48,138.2804,138.3469,6455.0
2018-11-09 09:50:00,145.6,145.71,145.53,145.62,6021.0,138.3469,138.4514,138.2804,138.3659,6021.0
2018-11-09 09:55:00,145.58,145.69,145.46,145.63,14105.0,138.3279,138.4324,138.2139,138.3754,14105.0
2018-11-09 10:00:00,145.75,145.8,145.4,145.41,5881.0,138.4895,138.537,138.1569,138.1664,5881.0
2018-11-09 10:05:00,145.46,145.59,145.21,145.22,31006.0,138.2139,138.3374,137.9764,137.9859,31006.0
2018-11-09 10:10:00,145.19,145.3,145.08,145.12,11729.0,137.9574,138.0619,137.8528,137.8908,11729.0
2018-11-09 10:15:00,145.11,145.21,144.99,145.12,21179.0,137.8813,137.9764,137.7673,137.8908,21179.0
2018-11-09 10:20:00,145.08,145.2,145.05,145.17,18150.0,137.8528,137.9669,137.8243,137.9383,18150.0
2018-11-09 10:25:00,145.18,145.4,145.18,145.4,5958.0,137.9478,138.1569,137.9478,138.1569,5958.0
2018-11-09 10:30:00,145.41,145.41,145.27,145.32,6782.0,138.1664,138.1664,138.0334,138.0809,6782.0
2018-11-09 10:35:00,145.35,145.62,145.35,145.62,7247.0,138.1094,138.3659,138.1094,138.3659,7247.0
2018-11-09 10:40:00,145.61,145.63,145.51,145.52,14784.0,138.3564,138.3754,138.2614,138.2709,14784.0
2018-11-09 10:45:00,145.53,145.62,145.36,145.37,6965.0,138.2804,138.3659,138.1189,138.1284,6965.0
2018-11-09 10:50:00,145.36,145.36,145.24,145.28,4727.0,138.1189,138.1189,138.0049,138.0429,4727.0
2018-11-09 10:55:00,145.26,145.3,145.15,145.24,14057.0,138.0239,138.0619,137.9193,138.0049,14057.0
2018-11-09 11:00:00,145.32,145.42,145.15,145.18,9693.0,138.0809,138.1759,137.9193,137.9478,9693.0
2018-11-09 11:05:00,145.15,145.15,144.96,144.96,7590.0,137.9193,137.9193,137.7388,137.7388,7590.0
2018-11-09 11:10:00,144.96,145.2,144.95,145.02,18280.0,137.7388,137.9669,137.7293,137.7958,18280.0
2018-11-09 11:15:00,145.0,145.14,144.99,145.02,5037.0,137.7768,137.9098,137.7673,137.7958,5037.0
2018-11-09 11:20:00,145.06,145.23,145.05,145.19,5900.0,137.8338,137.9954,137.8243,137.9574,5900.0
2018-11-09 11:25:00,145.2,145.31,145.15,145.25,11159.0,137.9669,138.0714,137.9193,138.0144,11159.0
2018-11-09 11:30:00,145.3,145.36,145.14,145.17,8385.0,138.0619,138.1189,137.9098,137.9383,8385.0
2018-11-09 11:35:00,145.17,145.32,145.07,145.31,20058.0,137.9383,138.0809,137.8433,138.0714,20058.0
2018-11-09 11:40:00,145.29,145.29,145.02,145.21,17043.0,138.0524,138.0524,137.7958,137.9764,17043.0
2018-11-09 11:45:00,145.18,145.23,144.89,144.95,7202.0,137.9478,137.9954,137.6723,137.7293,7202.0
2018-11-09 11:50:00,144.94,144.94,144.85,144.9,6770.0,137.7198,137.7198,137.6343,137.6818,6770.0
2018-11-09 11:55:00,144.9,144.9,144.66,144.74,8857.0,137.6818,137.6818,137.4538,137.5298,8857.0
2018-11-09 12:00:00,144.75,144.88,144.73,144.81,8807.0,137.5393,137.6628,137.5203,137.5963,8807.0
2018-11-09 12:05:00,144.86,144.93,144.78,144.93,12993.0,137.6438,137.7103,137.5678,137.7103,12993.0
2018-11-09 12:10:00,144.89,144.95,144.7,144.75,10673.0,137.6723,137.7293,137.4918,137.5393,10673.0
2018-11-09 12:15:00,144.72,144.72,144.57,144.59,3964.0,137.5108,137.5108,137.3682,137.3872,3964.0
2018-11-09 12:20:00,144.62,144.81,144.58,144.77,13242.0,137.4157,137.5963,137.3777,137.5583,13242.0
2018-11-09 12:25:00,144.77,144.86,144.72,144.73,14817.0,137.5583,137.6438,137.5108,137.5203,14817.0
2018-11-09 12:30:00,144.69,144.88,144.64,144.84,10023.0,137.4823,137.6628,137.4347,137.6248,10023.0
2018-11-09 12:35:00,144.84,144.96,144.84,144.9,8101.0,137.6248,137.7388,137.6248,137.6818,8101.0
2018-11-09 12:40:00,144.91,144.99,144.85,144.94,22752.0,137.6913,137.7673,137.6343,137.7198,22752.0
2018-11-09 12:45:00,144.91,145.04,144.88,145.0,5250.0,137.6913,137.8148,137.6628,137.7768,5250.0
2018-11-09 12:50:00,144.99,144.99,144.9,144.96,19032.0,137.7673,137.7673,137.6818,137.7388,19032.0
2018-11-09 12:55:00,144.94,144.95,144.76,144.77,17046.0,137.7198,137.7293,137.5488,137.5583,17046.0
2018-11-09 13:00:00,144.76,144.77,144.66,144.76,6266.0,137.5488,137.5583,137.4538,137.5488,6266.0
2018-11-09 13:05:00,144.79,144.83,144.76,144.83,1753.0,137.5773,137.6153,137.5488,137.6153,1753.0
2018-11-09 13:10:00,144.88,144.88,144.69,144.7,10421.0,137.6628,137.6628,137.4823,137.4918,10421.0
2018-11-09 13:15:00,144.65,144.68,144.54,144.57,15577.0,137.4443,137.4728,137.3397,137.3682,15577.0
2018-11-09 13:20:00,144.51,144.62,144.48,144.57,10651.0,137.3112,137.4157,137.2827,137.3682,10651.0
2018-11-09 13:25:00,144.59,144.6,144.51,144.58,6940.0,137.3872,137.3967,137.3112,137.3777,6940.0
2018-11-09 13:30:00,144.5,144.5,144.38,144.43,16472.0,137.3017,137.3017,137.1877,137.2352,16472.0
2018-11-09 13:35:00,144.44,144.49,144.38,144.39,4102.0,137.2447,137.2922,137.1877,137.1972,4102.0
2018-11-09 13:40:00,144.37,144.54,144.35,144.42,7486.0,137.1782,137.3397,137.1592,137.2257,7486.0
2018-11-09 13:45:00,144.41,144.41,144.26,144.31,13216.0,137.2162,137.2162,137.0737,137.1212,13216.0
2018-11-09 13:50:00,144.29,144.33,144.27,144.31,3786.0,137.1022,137.1402,137.0832,137.1212,3786.0
2018-11-09 13:55:00,144.33,144.46,144.33,144.36,22613.0,137.1402,137.2637,137.1402,137.1687,22613.0
2018-11-09 14:00:00,144.35,144.51,144.34,144.51,8981.0,137.1592,137.3112,137.1497,137.3112,8981.0
2018-11-09 14:05:00,144.54,144.54,144.27,144.27,6028.0,137.3397,137.3397,137.0832,137.0832,6028.0
2018-11-09 14:10:00,144.24,144.31,144.17,144.29,19698.0,137.0547,137.1212,136.9882,137.1022,19698.0
2018-11-09 14:15:00,144.3,144.32,144.13,144.13,13746.0,137.1117,137.1307,136.9502,136.9502,13746.0
2018-11-09 14:20:00,144.14,144.2,144.08,144.2,13748.0,136.9597,137.0167,136.9026,137.0167,13748.0
2018-11-09 14:25:00,144.22,144.3,144.19,144.24,14428.0,137.0357,137.1117,137.0072,137.0547,14428.0
2018-11-09 14:30:00,144.18,144.5,144.18,144.5,47572.0,136.9977,137.3017,136.9977,137.3017,47572.0
2018-11-09 14:35:00,144.44,144.61,144.42,144.61,7940.0,137.2447,137.4062,137.2257,137.4062,7940.0
2018-11-09 14:40:00,144.61,144.76,144.61,144.61,10374.0,137.4062,137.5488,137.4062,137.4062,10374.0
2018-11-09 14:45:00,144.62,144.76,144.6,144.65,34842.0,137.4157,137.5488,137.3967,137.4443,34842.0
2018-11-09 14:50:00,144.66,144.95,144.66,144.91,20161.0,137.4538,137.7293,137.4538,137.6913,20161.0
2018-11-09 14:55:00,144.9,145.1,144.86,144.88,21438.0,137.6818,137.8718,137.6438,137.6628,21438.0
2018-11-09 15:00:00,144.89,145.0,144.82,144.92,5539.0,137.6723,137.7768,137.6058,137.7008,5539.0
2018-11-09 15:05:00,144.92,145.03,144.82,145.0,8343.0,137.7008,137.8053,137.6058,137.7768,8343.0
2018-11-09 15:10:00,144.97,145.15,144.87,145.1,5918.0,137.7483,137.9193,137.6533,137.8718,5918.0
2018-11-09 15:15:00,145.1,145.21,145.0,145.12,29239.0,137.8718,137.9764,137.7768,137.8908,29239.0
2018-11-09 15:20:00,145.13,145.41,145.03,145.38,18864.0,137.9003,138.1664,137.8053,138.1379,18864.0
2018-11-09 15:25:00,145.32,145.37,145.23,145.28,13931.0,138.0809,138.1284,137.9954,138.0429,13931.0
2018-11-09 15:30:00,145.29,145.37,145.2,145.28,12027.0,138.0524,138.1284,137.9669,138.0429,12027.0
2018-11-09 15:35:00,145.26,145.39,145.19,145.28,31066.0,138.0239,138.1474,137.9574,138.0429,31066.0
2018-11-09 15:40:00,145.26,145.49,145.26,145.48,13064.0,138.0239,138.2424,138.0239,138.2329,13064.0
2018-11-09 15:45:00,145.52,145.56,145.16,145.18,43768.0,138.2709,138.3089,137.9288,137.9478,43768.0
2018-11-09 15:50:00,145.2,145.33,145.16,145.33,29936.0,137.9669,138.0904,137.9288,138.0904,29936.0
2018-11-09 15:55:00,145.33,145.39,145.09,145.1,63746.0,138.0904,138.1474,137.8623,137.8718,63746.0
2018-11-12 09:30:00,144.3,144.55,144.0,144.09,25461.0,137.1117,137.3492,136.8266,136.9121,25461.0
2018-11-12 09:35:00,143.94,143.94,143.64,143.65,11204.0,136.7696,136.7696,136.4846,136.4941,11204.0
2018-11-12 09:40:00,143.63,143.7,143.54,143.6,7312.0,136.4751,136.5416,136.3895,136.4466,7312.0
2018-11-12 09:45:00,143.58,143.72,143.45,143.53,7653.0,136.4276,136.5606,136.304,136.38,7653.0
2018-11-12 09:50:00,143.47,143.47,143.35,143.38,7663.0,136.323,136.323,136.209,136.2375,7663.0
2018-11-12 09:55:00,143.46,143.49,143.34,143.34,3660.0,136.3135,136.342,136.1995,136.1995,3660.0
2018-11-12 10:00:00,143.32,143.32,143.04,143.04,6018.0,136.1805,136.1805,135.9145,135.9145,6018.0
2018-11-12 10:05:00,143.0,143.23,142.98,143.19,5822.0,135.8764,136.095,135.8574,136.057,5822.0
2018-11-12 10:10:00,143.15,143.28,143.13,143.17,2512.0,136.019,136.1425,136.0,136.038,2512.0
2018-11-12 10:15:00,143.25,143.34,143.14,143.19,16633.0,136.114,136.1995,136.0095,136.057,16633.0
2018-11-12 10:20:00,143.05,143.42,143.01,143.37,9878.0,135.924,136.2755,135.8859,136.228,9878.0
2018-11-12 10:25:00,143.37,143.45,143.29,143.33,16058.0,136.228,136.304,136.152,136.19,16058.0
2018-11-12 10:30:00,143.26,143.29,143.0,143.05,3543.0,136.1235,136.152,135.8764,135.924,3543.0
2018-11-12 10:35:00,143.07,143.19,142.89,142.94,33055.0,135.943,136.057,135.7719,135.8194,33055.0
2018-11-12 10:40:00,142.89,142.9,142.76,142.78,18129.0,135.7719,135.7814,135.6484,135.6674,18129.0
2018-11-12 10:45:00,142.63,142.72,142.58,142.72,3856.0,135.5249,135.6104,135.4774,135.6104,3856.0
2018-11-12 10:50:00,142.65,142.72,142.52,142.52,8831.0,135.5439,135.6104,135.4204,135.4204,8831.0
2018-11-12 10:55:00,142.46,142.47,142.32,142.36,13423.0,135.3633,135.3728,135.2303,135.2683,13423.0
2018-11-12 11:00:00,142.31,142.31,142.08,142.19,16903.0,135.2208,135.2208,135.0023,135.1068,16903.0
2018-11-12 11:05:00,142.08,142.32,142.08,142.25,22114.0,135.0023,135.2303,135.0023,135.1638,22114.0
2018-11-12 11:10:00,142.25,142.28,142.01,142.01,23840.0,135.1638,135.1923,134.9358,134.9358,23840.0
2018-11-12 11:15:00,142.0,142.0,141.67,141.67,23813.0,134.9263,134.9263,134.6127,134.6127,23813.0
2018-11-12 11:20:00,141.63,141.9,141.55,141.88,13432.0,134.5747,134.8312,134.4987,134.8122,13432.0
2018-11-12 11:25:00,141.86,141.88,141.7,141.7,3166.0,134.7932,134.8122,134.6412,134.6412,3166.0
2018-11-12 11:30:00,141.65,141.79,141.48,141.7,31270.0,134.5937,134.7267,134.4322,134.6412,31270.0
2018-11-12 11:35:00,141.74,141.96,141.73,141.94,32810.0,134.6792,134.8883,134.6697,134.8692,32810.0
2018-11-12 11:40:00,141.98,142.12,141.97,141.98,15070.0,134.9073,135.0403,134.8978,134.9073,15070.0
2018-11-12 11:45:00,142.0,142.19,142.0,142.07,4952.0,134.9263,135.1068,134.9263,134.9928,4952.0
2018-11-12 11:50:00,141.99,142.1,141.74,142.1,8983.0,134.9168,135.0213,134.6792,135.0213,8983.0
2018-11-12 11:55:00,142.13,142.29,142.13,142.25,11848.0,135.0498,135.2018,135.0498,135.1638,11848.0
2018-11-12 12:00:00,142.32,142.46,142.25,142.42,17364.0,135.2303,135.3633,135.1638,135.3253,17364.0
2018-11-12 12:05:00,142.48,142.66,142.46,142.66,40854.0,135.3823,135.5534,135.3633,135.5534,40854.0
2018-11-12 12:10:00,142.58,142.6,142.42,142.43,7261.0,135.4774,135.4964,135.3253,135.3348,7261.0
2018-11-12 12:15:00,142.46,142.68,142.44,142.5,4791.0,135.3633,135.5724,135.3443,135.4014,4791.0
2018-11-12 12:20:00,142.5,142.58,142.45,142.52,7716.0,135.4014,135.4774,135.3538,135.4204,7716.0
2018-11-12 12:25:00,142.52,142.57,142.35,142.35,6119.0,135.4204,135.4679,135.2588,135.2588,6119.0
2018-11-12 12:30:00,142.39,142.39,142.18,142.18,2572.0,135.2968,135.2968,135.0973,135.0973,2572.0
2018-11-12 12:35:00,142.17,142.38,142.17,142.32,1593.0,135.0878,135.2873,135.0878,135.2303,1593.0
2018-11-12 12:40:00,142.28,142.47,142.26,142.38,8093.0,135.1923,135.3728,135.1733,135.2873,8093.0
2018-11-12 12:45:00,142.29,142.32,142.26,142.26,2231.0,135.2018,135.2303,135.1733,135.1733,2231.0
2018-11-12 12:50:00,142.32,142.33,142.14,142.15,12769.0,135.2303,135.2398,135.0593,135.0688,12769.0
2018-11-12 12:55:00,142.17,142.3,142.09,142.09,3086.0,135.0878,135.2113,135.0118,135.0118,3086.0
2018-11-12 13:00:00,142.14,142.14,142.0,142.05,5326.0,135.0593,135.0593,134.9263,134.9738,5326.0
2018-11-12 13:05:00,142.06,142.07,141.84,141.92,7341.0,134.9833,134.9928,134.7742,134.8502,7341.0
2018-11-12 13:10:00,141.94,141.98,141.75,141.78,8085.0,134.8692,134.9073,134.6887,134.7172,8085.0
2018-11-12 13:15:00,141.83,141.88,141.81,141.88,1223.0,134.7647,134.8122,134.7457,134.8122,1223.0
2018-11-12 13:20:00,141.75,141.89,141.75,141.81,2301.0,134.6887,134.8217,134.6887,134.7457,2301.0
2018-11-12 13:25:00,141.9,142.18,141.86,142.05,19885.0,134.8312,135.0973,134.7932,134.9738,19885.0
2018-11-12 13:30:00,142.0,142.11,141.99,142.11,6942.0,134.9263,135.0308,134.9168,135.0308,6942.0
2018-11-12 13:35:00,142.08,142.1,141.98,142.02,3912.0,135.0023,135.0213,134.9073,134.9453,3912.0
2018-11-12 13:40:00,142.05,142.05,141.83,141.86,9777.0,134.9738,134.9738,134.7647,134.7932,9777.0
2018-11-12 13:45:00,141.8,141.94,141.64,141.87,16178.0,134.7362,134.8692,134.5842,134.8027,16178.0
2018-11-12 13:50:00,141.89,142.44,141.88,142.36,7162.0,134.8217,135.3443,134.8122,135.2683,7162.0
2018-11-12 13:55:00,142.29,142.38,142.22,142.22,11416.0,135.2018,135.2873,135.1353,135.1353,11416.0
2018-11-12 14:00:00,142.23,142.47,142.13,142.47,24669.0,135.1448,135.3728,135.0498,135.3728,24669.0
2018-11-12 14:05:00,142.43,142.43,142.32,142.36,70633.0,135.3348,135.3348,135.2303,135.2683,70633.0
2018-11-12 14:10:00,142.37,142.62,142.35,142.51,20122.0,135.2778,135.5154,135.2588,135.4109,20122.0
2018-11-12 14:15:00,142.52,142.85,142.48,142.74,18068.0,135.4204,135.7339,135.3823,135.6294,18068.0
2018-11-12 14:20:00,142.77,142.77,142.62,142.67,13950.0,135.6579,135.6579,135.5154,135.5629,13950.0
2018-11-12 14:25:00,142.67,142.67,142.33,142.35,25308.0,135.5629,135.5629,135.2398,135.2588,25308.0
2018-11-12 14:30:00,142.34,142.46,142.33,142.45,17300.0,135.2493,135.3633,135.2398,135.3538,17300.0
2018-11-12 14:35:00,142.45,142.5,142.08,142.2,28072.0,135.3538,135.4014,135.0023,135.1163,28072.0
2018-11-12 14:40:00,142.24,142.53,142.19,142.49,25323.0,135.1543,135.4299,135.1068,135.3919,25323.0
2018-11-12 14:45:00,142.53,142.8,142.53,142.67,36923.0,135.4299,135.6864,135.4299,135.5629,36923.0
2018-11-12 14:50:00,142.7,142.71,142.37,142.41,6823.0,135.5914,135.6009,135.2778,135.3158,6823.0
2018-11-12 14:55:00,142.4,142.4,142.09,142.09,14545.0,135.3063,135.3063,135.0118,135.0118,14545.0
2018-11-12 15:00:00,142.08,142.25,142.02,142.02,17382.0,135.0023,135.1638,134.9453,134.9453,17382.0
2018-11-12 15:05:00,142.02,142.02,141.82,141.86,15351.0,134.9453,134.9453,134.7552,134.7932,15351.0
2018-11-12 15:10:00,141.84,142.01,141.69,141.97,40743.0,134.7742,134.9358,134.6317,134.8978,40743.0
2018-11-12 15:15:00,141.98,142.11,141.81,142.1,44706.0,134.9073,135.0308,134.7457,135.0213,44706.0
2018-11-12 15:20:00,142.11,142.38,142.01,142.19,21693.0,135.0308,135.2873,134.9358,135.1068,21693.0
2018-11-12 15:25:00,142.2,142.27,142.11,142.15,7912.0,135.1163,135.1828,135.0308,135.0688,7912.0
2018-11-12 15:30:00,142.15,142.15,141.77,141.83,37855.0,135.0688,135.0688,134.7077,134.7647,37855.0
2018-11-12 15:35:00,141.82,141.95,141.78,141.88,60739.0,134.7552,134.8788,134.7172,134.8122,60739.0
2018-11-12 15:40:00,141.85,142.07,141.7,141.94,65380.0,134.7837,134.9928,134.6412,134.8692,65380.0
2018-11-12 15:45:00,141.9,142.1,141.75,141.77,27885.0,134.8312,135.0213,134.6887,134.7077,27885.0
2018-11-12 15:50:00,141.76,141.79,141.28,141.32,44775.0,134.6982,134.7267,134.2421,134.2801,44775.0
2018-11-12 15:55:00,141.34,141.54,141.32,141.49,154111.0,134.2991,134.4892,134.2801,134.4417,154111.0
2018-11-13 09:30:00,141.87,142.63,141.87,142.54,37691.0,134.8027,135.5249,134.8027,135.4394,37691.0
2018-11-13 09:35:00,142.55,142.71,142.46,142.71,41891.0,135.4489,135.6009,135.3633,135.6009,41891.0
2018-11-13 09:40:00,142.68,142.72,142.12,142.12,29682.0,135.5724,135.6104,135.0403,135.0403,29682.0
2018-11-13 09:45:00,142.09,142.49,142.06,142.18,21144.0,135.0118,135.3919,134.9833,135.0973,21144.0
2018-11-13 09:50:00,142.2,142.2,141.94,142.11,8059.0,135.1163,135.1163,134.8692,135.0308,8059.0
2018-11-13 09:55:00,142.1,142.1,141.72,141.74,46424.0,135.0213,135.0213,134.6602,134.6792,46424.0
2018-11-13 10:00:00,141.7,141.7,141.25,141.46,33578.0,134.6412,134.6412,134.2136,134.4132,33578.0
2018-11-13 10:05:00,141.43,142.1,141.36,142.03,30328.0,134.3847,135.0213,134.3181,134.9548,30328.0
2018-11-13 10:10:00,142.04,142.08,141.88,142.06,8388.0,134.9643,135.0023,134.8122,134.9833,8388.0
2018-11-13 10:15:00,142.04,142.25,141.94,142.09,34595.0,134.9643,135.1638,134.8692,135.0118,34595.0
2018-11-13 10:20:00,142.08,142.08,141.36,141.37,18850.0,135.0023,135.0023,134.3181,134.3276,18850.0
2018-11-13 10:25:00,141.36,141.56,141.16,141.16,23585.0,134.3181,134.5082,134.1281,134.1281,23585.0
2018-11-13 10:30:00,141.13,141.61,141.08,141.6,12289.0,134.0996,134.5557,134.0521,134.5462,12289.0
2018-11-13 10:35:00,141.56,141.78,141.49,141.66,17086.0,134.5082,134.7172,134.4417,134.6032,17086.0
2018-11-13 10:40:00,141.62,142.03,141.43,141.73,33523.0,134.5652,134.9548,134.3847,134.6697,33523.0
2018-11-13 10:45:00,141.83,142.03,141.76,141.76,19484.0,134.7647,134.9548,134.6982,134.6982,19484.0
2018-11-13 10:50:00,141.82,141.97,141.68,141.77,10430.0,134.7552,134.8978,134.6222,134.7077,10430.0
2018-11-13 10:55:00,142.01,142.24,141.91,142.14,18743.0,134.9358,135.1543,134.8407,135.0593,18743.0
2018-11-13 11:00:00,142.28,142.95,142.21,142.9,54351.0,135.1923,135.8289,135.1258,135.7814,54351.0
2018-11-13 11:05:00,142.89,142.92,142.71,142.72,11063.0,135.7719,135.8004,135.6009,135.6104,11063.0
2018-11-13 11:10:00,142.71,143.01,142.71,142.92,6473.0,135.6009,135.8859,135.6009,135.8004,6473.0
2018-11-13 11:15:00,142.92,143.39,142.79,143.3,25930.0,135.8004,136.247,135.6769,136.1615,25930.0
2018-11-13 11:20:00,143.23,143.24,142.92,142.93,13295.0,136.095,136.1045,135.8004,135.8099,13295.0
2018-11-13 11:25:00,142.96,143.03,142.86,142.9,13893.0,135.8384,135.905,135.7434,135.7814,13893.0
2018-11-13 11:30:00,142.84,142.88,142.77,142.88,3187.0,135.7244,135.7624,135.6579,135.7624,3187.0
2018-11-13 11:35:00,142.93,142.93,142.56,142.56,18265.0,135.8099,135.8099,135.4584,135.4584,18265.0
2018-11-13 11:40:00,142.54,142.63,142.53,142.59,1535.0,135.4394,135.5249,135.4299,135.4869,1535.0
2018-11-13 11:45:00,142.71,142.71,142.57,142.65,6069.0,135.6009,135.6009,135.4679,135.5439,6069.0
2018-11-13 11:50:00,142.72,142.85,142.49,142.49,17985.0,135.6104,135.7339,135.3919,135.3919,17985.0
2018-11-13 11:55:00,142.52,142.56,142.46,142.51,6209.0,135.4204,135.4584,135.3633,135.4109,6209.0
2018-11-13 12:00:00,142.7,142.74,142.59,142.68,16282.0,135.5914,135.6294,135.4869,135.5724,16282.0
2018-11-13 12:05:00,142.67,142.67,142.31,142.39,14169.0,135.5629,135.5629,135.2208,135.2968,14169.0
2018-11-13 12:10:00,142.42,142.6,142.29,142.6,4509.0,135.3253,135.4964,135.2018,135.4964,4509.0
2018-11-13 12:15:00,142.59,142.66,142.49,142.56,14088.0,135.4869,135.5534,135.3919,135.4584,14088.0
2018-11-13 12:20:00,142.54,142.6,142.48,142.57,9147.0,135.4394,135.4964,135.3823,135.4679,9147.0
2018-11-13 12:25:00,142.65,142.76,142.56,142.56,56343.0,135.5439,135.6484,135.4584,135.4584,56343.0
2018-11-13 12:30:00,142.58,142.58,142.37,142.44,12087.0,135.4774,135.4774,135.2778,135.3443,12087.0
2018-11-13 12:35:00,142.45,142.45,142.17,142.23,24766.0,135.3538,135.3538,135.0878,135.1448,24766.0
2018-11-13 12:40:00,142.26,142.27,141.88,141.97,21553.0,135.1733,135.1828,134.8122,134.8978,21553.0
2018-11-13 12:45:00,141.97,142.07,141.92,141.98,35418.0,134.8978,134.9928,134.8502,134.9073,35418.0
2018-11-13 12:50:00,142.04,142.15,141.95,142.1,9790.0,134.9643,135.0688,134.8788,135.0213,9790.0
2018-11-13 12:55:00,142.05,142.05,141.9,142.0,4872.0,134.9738,134.9738,134.8312,134.9263,4872.0
2018-11-13 13:00:00,142.02,142.22,142.0,142.17,4857.0,134.9453,135.1353,134.9263,135.0878,4857.0
2018-11-13 13:05:00,142.17,142.18,142.02,142.04,6029.0,135.0878,135.0973,134.9453,134.9643,6029.0
2018-11-13 13:10:00,142.06,142.08,141.72,141.78,23017.0,134.9833,135.0023,134.6602,134.7172,23017.0
2018-11-13 13:15:00,141.81,141.89,141.71,141.81,12397.0,134.7457,134.8217,134.6507,134.7457,12397.0
2018-11-13 13:20:00,141.87,142.05,141.87,142.05,6145.0,134.8027,134.9738,134.8027,134.9738,6145.0
2018-11-13 13:25:00,142.01,142.01,141.72,141.91,9385.0,134.9358,134.9358,134.6602,134.8407,9385.0
2018-11-13 13:30:00,141.95,142.22,141.87,142.18,11313.0,134.8788,135.1353,134.8027,135.0973,11313.0
2018-11-13 13:35:00,142.24,142.37,142.18,142.37,5994.0,135.1543,135.2778,135.0973,135.2778,5994.0
2018-11-13 13:40:00,142.4,142.4,142.23,142.23,18508.0,135.3063,135.3063,135.1448,135.1448,18508.0
2018-11-13 13:45:00,142.28,142.36,142.0,142.03,13184.0,135.1923,135.2683,134.9263,134.9548,13184.0
2018-11-13 13:50:00,142.06,142.14,141.98,142.13,12508.0,134.9833,135.0593,134.9073,135.0498,12508.0
2018-11-13 13:55:00,142.16,142.17,141.96,141.96,4378.0,135.0783,135.0878,134.8883,134.8883,4378.0
2018-11-13 14:00:00,141.91,142.02,141.74,141.81,14216.0,134.8407,134.9453,134.6792,134.7457,14216.0
2018-11-13 14:05:00,141.8,141.86,141.67,141.72,32761.0,134.7362,134.7932,134.6127,134.6602,32761.0
2018-11-13 14:10:00,141.74,141.84,141.55,141.55,11637.0,134.6792,134.7742,134.4987,134.4987,11637.0
2018-11-13 14:15:00,141.56,141.57,141.3,141.39,19738.0,134.5082,134.5177,134.2611,134.3466,19738.0
2018-11-13 14:20:00,141.43,141.45,141.07,141.28,13723.0,134.3847,134.4037,134.0426,134.2421,13723.0
2018-11-13 14:25:00,141.29,141.5,141.19,141.47,19513.0,134.2516,134.4512,134.1566,134.4227,19513.0
2018-11-13 14:30:00,141.46,141.49,141.38,141.49,10542.0,134.4132,134.4417,134.3371,134.4417,10542.0
2018-11-13 14:35:00,141.52,141.74,141.52,141.59,23804.0,134.4702,134.6792,134.4702,134.5367,23804.0
2018-11-13 14:40:00,141.52,141.52,141.13,141.14,7295.0,134.4702,134.4702,134.0996,134.1091,7295.0
2018-11-13 14:45:00,141.12,141.34,140.97,141.32,19201.0,134.0901,134.2991,133.9476,134.2801,19201.0
2018-11-13 14:50:00,141.27,141.47,141.22,141.47,20637.0,134.2326,134.4227,134.1851,134.4227,20637.0
2018-11-13 14:55:00,141.53,141.61,141.28,141.38,19142.0,134.4797,134.5557,134.2421,134.3371,19142.0
2018-11-13 15:00:00,141.34,141.79,141.23,141.7,28014.0,134.2991,134.7267,134.1946,134.6412,28014.0
2018-11-13 15:05:00,141.69,141.69,141.33,141.48,23465.0,134.6317,134.6317,134.2896,134.4322,23465.0
2018-11-13 15:10:00,141.57,141.58,141.34,141.36,29376.0,134.5177,134.5272,134.2991,134.3181,29376.0
2018-11-13 15:15:00,141.41,141.46,141.09,141.28,25259.0,134.3657,134.4132,134.0616,134.2421,25259.0
2018-11-13 15:20:00,141.25,141.32,141.02,141.05,11408.0,134.2136,134.2801,133.9951,134.0236,11408.0
2018-11-13 15:25:00,141.13,141.48,141.12,141.31,18285.0,134.0996,134.4322,134.0901,134.2706,18285.0
2018-11-13 15:30:00,141.26,141.42,140.94,140.98,36133.0,134.2231,134.3752,133.9191,133.9571,36133.0
2018-11-13 15:35:00,140.97,141.52,140.94,141.33,37985.0,133.9476,134.4702,133.9191,134.2896,37985.0
2018-11-13 15:40:00,141.32,141.44,141.25,141.43,93800.0,134.2801,134.3942,134.2136,134.3847,93800.0
2018-11-13 15:45:00,141.4,141.62,141.31,141.54,37657.0,134.3562,134.5652,134.2706,134.4892,37657.0
2018-11-13 15:50:00,141.62,141.69,141.56,141.65,19185.0,134.5652,134.6317,134.5082,134.5937,19185.0
2018-11-13 15:55:00,141.64,141.64,141.33,141.4,53430.0,134.5842,134.5842,134.2896,134.3562,53430.0
2018-11-14 09:30:00,142.71,142.9,142.48,142.48,26330.0,135.6009,135.7814,135.3823,135.3823,26330.0
2018-11-14 09:35:00,142.89,142.89,142.45,142.49,4628.0,135.7719,135.7719,135.3538,135.3919,4628.0
2018-11-14 09:40:00,142.66,142.85,142.56,142.84,3062.0,135.5534,135.7339,135.4584,135.7244,3062.0
2018-11-14 09:45:00,142.84,143.0,142.59,142.59,6358.0,135.7244,135.8764,135.4869,135.4869,6358.0
2018-11-14 09:50:00,142.6,142.62,142.21,142.35,13795.0,135.4964,135.5154,135.1258,135.2588,13795.0
2018-11-14 09:55:00,142.29,142.55,142.22,142.38,22385.0,135.2018,135.4489,135.1353,135.2873,22385.0
2018-11-14 10:00:00,142.39,142.45,142.09,142.19,8528.0,135.2968,135.3538,135.0118,135.1068,8528.0
2018-11-14 10:05:00,142.21,142.33,142.04,142.16,10192.0,135.1258,135.2398,134.9643,135.0783,10192.0
2018-11-14 10:10:00,142.0,142.03,141.9,141.9,7557.0,134.9263,134.9548,134.8312,134.8312,7557.0
2018-11-14 10:15:00,141.7,141.81,141.64,141.66,7499.0,134.6412,134.7457,134.5842,134.6032,7499.0
2018-11-14 10:20:00,141.66,141.67,141.52,141.57,8093.0,134.6032,134.6127,134.4702,134.5177,8093.0
2018-11-14 10:25:00,141.45,141.67,141.4,141.67,4042.0,134.4037,134.6127,134.3562,134.6127,4042.0
2018-11-14 10:30:00,141.67,141.82,141.59,141.79,2944.0,134.6127,134.7552,134.5367,134.7267,2944.0
2018-11-14 10:35:00,141.78,141.91,141.72,141.91,8027.0,134.7172,134.8407,134.6602,134.8407,8027.0
2018-11-14 10:40:00,141.79,141.88,141.62,141.84,27707.0,134.7267,134.8122,134.5652,134.7742,27707.0
2018-11-14 10:45:00,141.81,142.05,141.66,141.87,19742.0,134.7457,134.9738,134.6032,134.8027,19742.0
2018-11-14 10:50:00,141.71,141.86,141.25,141.27,22647.0,134.6507,134.7932,134.2136,134.2326,22647.0
2018-11-14 10:55:00,141.27,141.48,141.27,141.48,5389.0,134.2326,134.4322,134.2326,134.4322,5389.0
2018-11-14 11:00:00,141.45,141.45,141.09,141.11,6397.0,134.4037,134.4037,134.0616,134.0806,6397.0
2018-11-14 11:05:00,141.07,141.17,140.95,141.0,19100.0,134.0426,134.1376,133.9286,133.9761,19100.0
2018-11-14 11:10:00,141.07,141.14,140.94,140.96,14410.0,134.0426,134.1091,133.9191,133.9381,14410.0
2018-11-14 11:15:00,140.96,141.19,140.91,141.05,25478.0,133.9381,134.1566,133.8906,134.0236,25478.0
2018-11-14 11:20:00,141.04,141.19,140.89,140.89,6395.0,134.0141,134.1566,133.8716,133.8716,6395.0
2018-11-14 11:25:00,140.94,141.06,140.79,140.94,22436.0,133.9191,134.0331,133.7765,133.9191,22436.0
2018-11-14 11:30:00,140.92,141.06,140.77,140.93,38936.0,133.9001,134.0331,133.7575,133.9096,38936.0
2018-11-14 11:35:00,140.88,140.89,140.6,140.62,22158.0,133.8621,133.8716,133.596,133.615,22158.0
2018-11-14 11:40:00,140.59,140.66,140.46,140.6,7419.0,133.5865,133.653,133.463,133.596,7419.0
2018-11-14 11:45:00,140.62,140.69,140.6,140.62,79194.0,133.615,133.6815,133.596,133.615,79194.0
2018-11-14 11:50:00,140.55,140.81,140.5,140.76,20261.0,133.5485,133.7955,133.501,133.748,20261.0
2018-11-14 11:55:00,140.71,141.03,140.71,141.02,18098.0,133.7005,134.0046,133.7005,133.9951,18098.0
2018-11-14 12:00:00,141.04,141.09,140.82,140.87,2784.0,134.0141,134.0616,133.805,133.8526,2784.0
2018-11-14 12:05:00,140.82,140.86,140.59,140.6,12470.0,133.805,133.8431,133.5865,133.596,12470.0
2018-11-14 12:10:00,140.59,140.65,140.39,140.4,20727.0,133.5865,133.6435,133.3965,133.406,20727.0
2018-11-14 12:15:00,140.44,140.89,140.44,140.8,5411.0,133.444,133.8716,133.444,133.786,5411.0
2018-11-14 12:20:00,140.88,141.11,140.88,141.09,19369.0,133.8621,134.0806,133.8621,134.0616,19369.0
2018-11-14 12:25:00,141.01,141.13,140.94,141.05,2247.0,133.9856,134.0996,133.9191,134.0236,2247.0
2018-11-14 12:30:00,141.03,141.04,140.73,140.74,19198.0,134.0046,134.0141,133.7195,133.729,19198.0
2018-11-14 12:35:00,140.69,140.7,140.33,140.57,9067.0,133.6815,133.691,133.3395,133.5675,9067.0
2018-11-14 12:40:00,140.54,140.57,140.36,140.48,8709.0,133.539,133.5675,133.368,133.482,8709.0
2018-11-14 12:45:00,140.44,140.63,140.42,140.57,9453.0,133.444,133.6245,133.425,133.5675,9453.0
2018-11-14 12:50:00,140.58,140.8,140.5,140.58,18207.0,133.577,133.786,133.501,133.577,18207.0
2018-11-14 12:55:00,140.6,140.77,140.25,140.31,46994.0,133.596,133.7575,133.2634,133.3204,46994.0
2018-11-14 13:00:00,140.31,140.57,140.25,140.45,21460.0,133.3204,133.5675,133.2634,133.4535,21460.0
2018-11-14 13:05:00,140.49,140.63,140.39,140.41,37208.0,133.4915,133.6245,133.3965,133.4155,37208.0
2018-11-14 13:10:00,140.52,140.52,140.07,140.35,19138.0,133.52,133.52,133.0924,133.3585,19138.0
2018-11-14 13:15:00,140.35,140.68,140.35,140.64,12110.0,133.3585,133.672,133.3585,133.634,12110.0
2018-11-14 13:20:00,140.65,140.71,140.39,140.44,12466.0,133.6435,133.7005,133.3965,133.444,12466.0
2018-11-14 13:25:00,140.41,140.52,140.33,140.47,21360.0,133.4155,133.52,133.3395,133.4725,21360.0
2018-11-14 13:30:00,140.46,140.55,140.23,140.32,11888.0,133.463,133.5485,133.2444,133.33,11888.0
2018-11-14 13:35:00,140.31,140.44,140.22,140.34,12051.0,133.3204,133.444,133.2349,133.349,12051.0
2018-11-14 13:40:00,140.31,140.32,139.81,139.83,13059.0,133.3204,133.33,132.8454,132.8644,13059.0
2018-11-14 13:45:00,139.86,140.0,139.86,139.89,12683.0,132.8929,133.0259,132.8929,132.9214,12683.0
2018-11-14 13:50:00,139.88,139.96,139.8,139.91,20094.0,132.9119,132.9879,132.8359,132.9404,20094.0
2018-11-14 13:55:00,139.94,140.1,139.93,140.04,19740.0,132.9689,133.1209,132.9594,133.0639,19740.0
2018-11-14 14:00:00,140.0,140.0,139.53,139.59,27590.0,133.0259,133.0259,132.5793,132.6363,27590.0
2018-11-14 14:05:00,139.54,139.71,139.46,139.69,14503.0,132.5888,132.7503,132.5128,132.7313,14503.0
2018-11-14 14:10:00,139.67,139.89,139.64,139.89,10883.0,132.7123,132.9214,132.6838,132.9214,10883.0
2018-11-14 14:15:00,140.11,140.49,140.1,140.34,41722.0,133.1304,133.4915,133.1209,133.349,41722.0
2018-11-14 14:20:00,140.34,140.54,140.25,140.43,19084.0,133.349,133.539,133.2634,133.4345,19084.0
2018-11-14 14:25:00,140.33,140.41,140.12,140.19,24276.0,133.3395,133.4155,133.1399,133.2064,24276.0
2018-11-14 14:30:00,140.15,140.38,139.99,140.25,12945.0,133.1684,133.387,133.0164,133.2634,12945.0
2018-11-14 14:35:00,140.23,140.46,140.16,140.33,12407.0,133.2444,133.463,133.1779,133.3395,12407.0
2018-11-14 14:40:00,140.36,140.37,140.07,140.17,44681.0,133.368,133.3775,133.0924,133.1874,44681.0
2018-11-14 14:45:00,140.14,140.41,140.08,140.35,70376.0,133.1589,133.4155,133.1019,133.3585,70376.0
2018-11-14 14:50:00,140.31,140.69,140.3,140.66,12561.0,133.3204,133.6815,133.3109,133.653,12561.0
2018-11-14 14:55:00,140.7,141.06,140.69,141.0,10161.0,133.691,134.0331,133.6815,133.9761,10161.0
2018-11-14 15:00:00,140.91,141.13,140.83,141.02,32318.0,133.8906,134.0996,133.8145,133.9951,32318.0
2018-11-14 15:05:00,141.04,141.44,141.03,141.28,21355.0,134.0141,134.3942,134.0046,134.2421,21355.0
2018-11-14 15:10:00,141.27,141.35,141.15,141.26,7105.0,134.2326,134.3086,134.1186,134.2231,7105.0
2018-11-14 15:15:00,141.26,141.39,141.19,141.36,9472.0,134.2231,134.3466,134.1566,134.3181,9472.0
2018-11-14 15:20:00,141.35,141.35,141.05,141.15,13160.0,134.3086,134.3086,134.0236,134.1186,13160.0
2018-11-14 15:25:00,141.11,141.12,140.89,141.01,191592.0,134.0806,134.0901,133.8716,133.9856,191592.0
2018-11-14 15:30:00,141.02,141.14,140.75,140.78,50037.0,133.9951,134.1091,133.7385,133.767,50037.0
2018-11-14 15:35:00,140.78,140.87,140.71,140.81,32322.0,133.767,133.8526,133.7005,133.7955,32322.0
2018-11-14 15:40:00,140.74,140.82,140.59,140.59,15630.0,133.729,133.805,133.5865,133.5865,15630.0
2018-11-14 15:45:00,140.63,140.81,140.55,140.57,17060.0,133.6245,133.7955,133.5485,133.5675,17060.0
2018-11-14 15:50:00,140.57,140.57,140.05,140.15,22306.0,133.5675,133.5675,133.0734,133.1684,22306.0
2018-11-14 15:55:00,140.14,140.3,139.92,140.22,115197.0,133.1589,133.3109,132.9499,133.2349,115197.0
2018-11-15 09:30:00,139.53,139.66,139.13,139.53,30780.0,132.5793,132.7028,132.1992,132.5793,30780.0
2018-11-15 09:35:00,139.58,139.84,139.56,139.77,16907.0,132.6268,132.8739,132.6078,132.8073,16907.0
2018-11-15 09:40:00,139.73,140.11,139.49,140.03,15605.0,132.7693,133.1304,132.5413,133.0544,15605.0
2018-11-15 09:45:00,140.0,140.09,139.63,140.05,37045.0,133.0259,133.1114,132.6743,133.0734,37045.0
2018-11-15 09:50:00,139.97,139.97,139.38,139.62,14948.0,132.9974,132.9974,132.4368,132.6648,14948.0
2018-11-15 09:55:00,139.58,139.74,139.38,139.48,9341.0,132.6268,132.7788,132.4368,132.5318,9341.0
2018-11-15 10:00:00,139.34,139.69,139.25,139.26,32077.0,132.3988,132.7313,132.3133,132.3228,32077.0
2018-11-15 10:05:00,139.25,139.35,139.04,139.13,74413.0,132.3133,132.4083,132.1137,132.1992,74413.0
2018-11-15 10:10:00,139.06,139.36,139.05,139.26,16148.0,132.1327,132.4178,132.1232,132.3228,16148.0
2018-11-15 10:15:00,139.29,139.42,139.19,139.32,9168.0,132.3513,132.4748,132.2562,132.3798,9168.0
2018-11-15 10:20:00,139.36,139.51,139.2,139.21,15965.0,132.4178,132.5603,132.2657,132.2752,15965.0
2018-11-15 10:25:00,139.14,139.22,139.09,139.13,3112.0,132.2087,132.2847,132.1612,132.1992,3112.0
2018-11-15 10:30:00,139.06,139.06,138.64,138.64,37827.0,132.1327,132.1327,131.7336,131.7336,37827.0
2018-11-15 10:35:00,138.67,138.78,138.38,138.78,47151.0,131.7621,131.8667,131.4866,131.8667,47151.0
2018-11-15 10:40:00,138.79,139.04,138.77,138.92,46964.0,131.8762,132.1137,131.8572,131.9997,46964.0
2018-11-15 10:45:00,138.88,139.22,138.85,139.15,25265.0,131.9617,132.2847,131.9332,132.2182,25265.0
2018-11-15 10:50:00,139.13,139.42,139.08,139.4,26270.0,132.1992,132.4748,132.1517,132.4558,26270.0
2018-11-15 10:55:00,139.4,139.47,139.29,139.32,9141.0,132.4558,132.5223,132.3513,132.3798,9141.0
2018-11-15 11:00:00,139.37,139.74,139.19,139.7,34849.0,132.4273,132.7788,132.2562,132.7408,34849.0
2018-11-15 11:05:00,139.65,139.89,139.65,139.81,21310.0,132.6933,132.9214,132.6933,132.8454,21310.0
2018-11-15 11:10:00,139.79,139.94,139.72,139.85,10572.0,132.8264,132.9689,132.7598,132.8834,10572.0
2018-11-15 11:15:00,139.83,139.96,139.72,139.81,12793.0,132.8644,132.9879,132.7598,132.8454,12793.0
2018-11-15 11:20:00,139.93,140.22,139.78,140.11,23294.0,132.9594,133.2349,132.8169,133.1304,23294.0
2018-11-15 11:25:00,140.16,140.2,139.95,140.07,17243.0,133.1779,133.2159,132.9784,133.0924,17243.0
2018-11-15 11:30:00,140.1,140.41,140.05,140.38,18842.0,133.1209,133.4155,133.0734,133.387,18842.0
2018-11-15 11:35:00,140.39,140.49,140.27,140.37,10183.0,133.3965,133.4915,133.2824,133.3775,10183.0
2018-11-15 11:40:00,140.35,140.53,140.22,140.26,21527.0,133.3585,133.5295,133.2349,133.2729,21527.0
2018-11-15 11:45:00,140.27,140.38,140.22,140.24,9159.0,133.2824,133.387,133.2349,133.2539,9159.0
2018-11-15 11:50:00,140.24,140.49,140.19,140.49,31103.0,133.2539,133.4915,133.2064,133.4915,31103.0
2018-11-15 11:55:00,140.39,140.42,140.26,140.41,33344.0,133.3965,133.425,133.2729,133.4155,33344.0
2018-11-15 12:00:00,140.44,140.49,140.17,140.4,7435.0,133.444,133.4915,133.1874,133.406,7435.0
2018-11-15 12:05:00,140.47,140.61,140.2,140.2,28340.0,133.4725,133.6055,133.2159,133.2159,28340.0
2018-11-15 12:10:00,140.18,140.28,140.08,140.11,6578.0,133.1969,133.2919,133.1019,133.1304,6578.0
2018-11-15 12:15:00,139.99,140.18,139.99,140.16,4425.0,133.0164,133.1969,133.0164,133.1779,4425.0
2018-11-15 12:20:00,140.13,140.29,140.12,140.26,3613.0,133.1494,133.3014,133.1399,133.2729,3613.0
2018-11-15 12:25:00,140.23,140.4,140.01,140.4,17705.0,133.2444,133.406,133.0354,133.406,17705.0
2018-11-15 12:30:00,140.35,140.38,140.23,140.31,10455.0,133.3585,133.387,133.2444,133.3204,10455.0
2018-11-15 12:35:00,140.41,140.56,140.33,140.56,4938.0,133.4155,133.558,133.3395,133.558,4938.0
2018-11-15 12:40:00,140.59,140.59,140.28,140.28,7525.0,133.5865,133.5865,133.2919,133.2919,7525.0
2018-11-15 12:45:00,140.27,140.32,140.19,140.31,16241.0,133.2824,133.33,133.2064,133.3204,16241.0
2018-11-15 12:50:00,140.36,140.4,140.0,140.02,12844.0,133.368,133.406,133.0259,133.0449,12844.0
2018-11-15 12:55:00,140.05,140.05,139.82,140.01,47602.0,133.0734,133.0734,132.8549,133.0354,47602.0
2018-11-15 13:00:00,140.03,140.1,139.84,139.91,13578.0,133.0544,133.1209,132.8739,132.9404,13578.0
2018-11-15 13:05:00,139.86,139.94,139.68,139.69,9135.0,132.8929,132.9689,132.7218,132.7313,9135.0
2018-11-15 13:10:00,139.7,139.95,139.7,139.95,4803.0,132.7408,132.9784,132.7408,132.9784,4803.0
2018-11-15 13:15:00,139.99,140.46,139.87,140.36,40908.0,133.0164,133.463,132.9024,133.368,40908.0
2018-11-15 13:20:00,140.41,141.1,140.4,141.1,16244.0,133.4155,134.0711,133.406,134.0711,16244.0
2018-11-15 13:25:00,141.08,141.18,140.94,141.17,21626.0,134.0521,134.1471,133.9191,134.1376,21626.0
2018-11-15 13:30:00,141.22,141.44,141.22,141.38,69630.0,134.1851,134.3942,134.1851,134.3371,69630.0
2018-11-15 13:35:00,141.48,141.48,141.27,141.32,7108.0,134.4322,134.4322,134.2326,134.2801,7108.0
2018-11-15 13:40:00,141.33,141.45,141.21,141.4,7305.0,134.2896,134.4037,134.1756,134.3562,7305.0
2018-11-15 13:45:00,141.43,141.66,141.09,141.09,17669.0,134.3847,134.6032,134.0616,134.0616,17669.0
2018-11-15 13:50:00,141.16,141.61,141.16,141.53,16767.0,134.1281,134.5557,134.1281,134.4797,16767.0
2018-11-15 13:55:00,141.57,141.73,141.54,141.63,5032.0,134.5177,134.6697,134.4892,134.5747,5032.0
2018-11-15 14:00:00,141.68,141.74,141.54,141.59,16696.0,134.6222,134.6792,134.4892,134.5367,16696.0
2018-11-15 14:05:00,141.63,141.8,141.61,141.74,4752.0,134.5747,134.7362,134.5557,134.6792,4752.0
2018-11-15 14:10:00,141.73,141.74,141.57,141.74,4685.0,134.6697,134.6792,134.5177,134.6792,4685.0
2018-11-15 14:15:00,141.73,141.74,141.43,141.53,20563.0,134.6697,134.6792,134.3847,134.4797,20563.0
2018-11-15 14:20:00,141.51,141.69,141.45,141.58,11727.0,134.4607,134.6317,134.4037,134.5272,11727.0
2018-11-15 14:25:00,141.63,142.1,141.53,142.05,21729.0,134.5747,135.0213,134.4797,134.9738,21729.0
2018-11-15 14:30:00,142.08,142.39,142.07,142.28,23353.0,135.0023,135.2968,134.9928,135.1923,23353.0
2018-11-15 14:35:00,142.24,142.28,141.93,142.06,28301.0,135.1543,135.1923,134.8597,134.9833,28301.0
2018-11-15 14:40:00,142.01,142.09,141.93,142.02,11896.0,134.9358,135.0118,134.8597,134.9453,11896.0
2018-11-15 14:45:00,142.03,142.23,142.02,142.12,18083.0,134.9548,135.1448,134.9453,135.0403,18083.0
2018-11-15 14:50:00,142.11,142.14,141.77,141.89,173847.0,135.0308,135.0593,134.7077,134.8217,173847.0
2018-11-15 14:55:00,141.91,141.97,141.75,141.89,15617.0,134.8407,134.8978,134.6887,134.8217,15617.0
2018-11-15 15:00:00,141.82,141.91,141.0,141.21,95859.0,134.7552,134.8407,133.9761,134.1756,95859.0
2018-11-15 15:05:00,141.29,141.75,141.25,141.56,35405.0,134.2516,134.6887,134.2136,134.5082,35405.0
2018-11-15 15:10:00,141.62,141.92,141.58,141.9,69316.0,134.5652,134.8502,134.5272,134.8312,69316.0
2018-11-15 15:15:00,141.95,142.0,141.39,141.43,67745.0,134.8788,134.9263,134.3466,134.3847,67745.0
2018-11-15 15:20:00,141.4,141.5,141.14,141.33,45272.0,134.3562,134.4512,134.1091,134.2896,45272.0
2018-11-15 15:25:00,141.35,141.55,141.23,141.29,10351.0,134.3086,134.4987,134.1946,134.2516,10351.0
2018-11-15 15:30:00,141.26,141.72,141.25,141.52,31986.0,134.2231,134.6602,134.2136,134.4702,31986.0
2018-11-15 15:35:00,141.48,141.74,141.45,141.72,62279.0,134.4322,134.6792,134.4037,134.6602,62279.0
2018-11-15 15:40:00,141.72,141.81,141.5,141.64,30250.0,134.6602,134.7457,134.4512,134.5842,30250.0
2018-11-15 15:45:00,141.63,141.69,141.48,141.59,21374.0,134.5747,134.6317,134.4322,134.5367,21374.0
2018-11-15 15:50:00,141.61,142.02,141.61,142.01,44703.0,134.5557,134.9453,134.5557,134.9358,44703.0
2018-11-15 15:55:00,141.95,142.02,141.66,142.02,79105.0,134.8788,134.9453,134.6032,134.9453,79105.0
2018-11-16 09:30:00,140.79,140.99,140.64,140.75,60738.0,133.7765,133.9666,133.634,133.7385,60738.0
2018-11-16 09:35:00,140.6,140.66,140.5,140.52,10120.0,133.596,133.653,133.501,133.52,10120.0
2018-11-16 09:40:00,140.45,140.82,140.45,140.74,9182.0,133.4535,133.805,133.4535,133.729,9182.0
2018-11-16 09:45:00,140.79,141.31,140.79,141.29,10533.0,133.7765,134.2706,133.7765,134.2516,10533.0
2018-11-16 09:50:00,141.27,141.63,141.27,141.63,7740.0,134.2326,134.5747,134.2326,134.5747,7740.0
2018-11-16 09:55:00,141.59,141.62,141.45,141.62,7924.0,134.5367,134.5652,134.4037,134.5652,7924.0
2018-11-16 10:00:00,141.6,141.75,141.51,141.68,19678.0,134.5462,134.6887,134.4607,134.6222,19678.0
2018-11-16 10:05:00,141.71,141.71,141.24,141.29,30519.0,134.6507,134.6507,134.2041,134.2516,30519.0
2018-11-16 10:10:00,141.28,141.6,141.28,141.6,5560.0,134.2421,134.5462,134.2421,134.5462,5560.0
2018-11-16 10:15:00,141.6,141.76,141.46,141.47,7457.0,134.5462,134.6982,134.4132,134.4227,7457.0
2018-11-16 10:20:00,141.53,141.58,141.41,141.53,5009.0,134.4797,134.5272,134.3657,134.4797,5009.0
2018-11-16 10:25:00,141.68,141.77,141.56,141.62,4658.0,134.6222,134.7077,134.5082,134.5652,4658.0
2018-11-16 10:30:00,141.66,142.03,141.58,142.0,19375.0,134.6032,134.9548,134.5272,134.9263,19375.0
2018-11-16 10:35:00,141.95,142.19,141.93,142.06,13513.0,134.8788,135.1068,134.8597,134.9833,13513.0
2018-11-16 10:40:00,142.05,142.15,141.97,141.98,20691.0,134.9738,135.0688,134.8978,134.9073,20691.0
2018-11-16 10:45:00,142.05,142.09,141.8,141.92,16291.0,134.9738,135.0118,134.7362,134.8502,16291.0
2018-11-16 10:50:00,141.85,141.88,141.74,141.85,9497.0,134.7837,134.8122,134.6792,134.7837,9497.0
2018-11-16 10:55:00,141.85,141.85,141.62,141.62,6675.0,134.7837,134.7837,134.5652,134.5652,6675.0
2018-11-16 11:00:00,141.69,141.74,141.55,141.59,6683.0,134.6317,134.6792,134.4987,134.5367,6683.0
2018-11-16 11:05:00,141.64,141.71,141.53,141.53,16648.0,134.5842,134.6507,134.4797,134.4797,16648.0
2018-11-16 11:10:00,141.56,141.64,141.34,141.44,37807.0,134.5082,134.5842,134.2991,134.3942,37807.0
2018-11-16 11:15:00,141.42,141.53,141.4,141.44,36521.0,134.3752,134.4797,134.3562,134.3942,36521.0
2018-11-16 11:20:00,141.36,141.42,141.22,141.36,16019.0,134.3181,134.3752,134.1851,134.3181,16019.0
2018-11-16 11:25:00,141.35,141.53,141.35,141.39,6985.0,134.3086,134.4797,134.3086,134.3466,6985.0
2018-11-16 11:30:00,141.38,141.52,141.15,141.24,6597.0,134.3371,134.4702,134.1186,134.2041,6597.0
2018-11-16 11:35:00,141.26,141.32,141.21,141.25,17515.0,134.2231,134.2801,134.1756,134.2136,17515.0
2018-11-16 11:40:00,141.29,141.29,141.02,141.06,5132.0,134.2516,134.2516,133.9951,134.0331,5132.0
2018-11-16 11:45:00,141.08,141.15,140.98,141.02,5220.0,134.0521,134.1186,133.9571,133.9951,5220.0
2018-11-16 11:50:00,141.02,141.02,140.79,140.88,18511.0,133.9951,133.9951,133.7765,133.8621,18511.0
2018-11-16 11:55:00,140.88,141.14,140.83,141.03,20901.0,133.8621,134.1091,133.8145,134.0046,20901.0
2018-11-16 12:00:00,141.07,141.09,140.77,140.88,35668.0,134.0426,134.0616,133.7575,133.8621,35668.0
2018-11-16 12:05:00,140.95,141.25,140.95,141.25,27805.0,133.9286,134.2136,133.9286,134.2136,27805.0
2018-11-16 12:10:00,141.24,141.3,141.18,141.24,6995.0,134.2041,134.2611,134.1471,134.2041,6995.0
2018-11-16 12:15:00,141.24,141.25,141.05,141.18,9799.0,134.2041,134.2136,134.0236,134.1471,9799.0
2018-11-16 12:20:00,141.18,141.22,141.1,141.18,4864.0,134.1471,134.1851,134.0711,134.1471,4864.0
2018-11-16 12:25:00,141.17,141.18,140.98,140.98,4740.0,134.1376,134.1471,133.9571,133.9571,4740.0
2018-11-16 12:30:00,140.95,141.4,140.84,141.4,12833.0,133.9286,134.3562,133.824,134.3562,12833.0
2018-11-16 12:35:00,141.41,141.93,141.41,141.77,22993.0,134.3657,134.8597,134.3657,134.7077,22993.0
2018-11-16 12:40:00,141.79,142.09,141.76,141.93,9388.0,134.7267,135.0118,134.6982,134.8597,9388.0
2018-11-16 12:45:00,141.96,142.47,141.95,142.23,20726.0,134.8883,135.3728,134.8788,135.1448,20726.0
2018-11-16 12:50:00,142.19,142.19,141.9,141.92,12649.0,135.1068,135.1068,134.8312,134.8502,12649.0
2018-11-16 12:55:00,141.89,141.97,141.83,141.97,8615.0,134.8217,134.8978,134.7647,134.8978,8615.0
2018-11-16 13:00:00,142.01,142.01,141.71,141.72,16251.0,134.9358,134.9358,134.6507,134.6602,16251.0
2018-11-16 13:05:00,141.68,141.75,141.43,141.53,33907.0,134.6222,134.6887,134.3847,134.4797,33907.0
2018-11-16 13:10:00,141.57,141.69,141.54,141.66,13611.0,134.5177,134.6317,134.4892,134.6032,13611.0
2018-11-16 13:15:00,141.63,141.74,141.53,141.63,17252.0,134.5747,134.6792,134.4797,134.5747,17252.0
2018-11-16 13:20:00,141.62,141.62,141.45,141.55,6875.0,134.5652,134.5652,134.4037,134.4987,6875.0
2018-11-16 13:25:00,141.59,141.59,141.37,141.44,2915.0,134.5367,134.5367,134.3276,134.3942,2915.0
2018-11-16 13:30:00,141.4,141.47,141.33,141.35,31936.0,134.3562,134.4227,134.2896,134.3086,31936.0
2018-11-16 13:35:00,141.29,141.42,141.26,141.39,8894.0,134.2516,134.3752,134.2231,134.3466,8894.0
2018-11-16 13:40:00,141.4,141.5,141.07,141.22,24900.0,134.3562,134.4512,134.0426,134.1851,24900.0
2018-11-16 13:45:00,141.21,141.3,141.14,141.29,41900.0,134.1756,134.2611,134.1091,134.2516,41900.0
2018-11-16 13:50:00,141.29,141.36,141.17,141.21,14954.0,134.2516,134.3181,134.1376,134.1756,14954.0
2018-11-16 13:55:00,141.31,141.4,141.29,141.31,12077.0,134.2706,134.3562,134.2516,134.2706,12077.0
2018-11-16 14:00:00,141.34,141.56,141.34,141.5,18160.0,134.2991,134.5082,134.2991,134.4512,18160.0
2018-11-16 14:05:00,141.54,141.69,141.49,141.53,66471.0,134.4892,134.6317,134.4417,134.4797,66471.0
2018-11-16 14:10:00,141.53,141.64,141.43,141.43,33280.0,134.4797,134.5842,134.3847,134.3847,33280.0
2018-11-16 14:15:00,141.39,141.56,141.34,141.56,12791.0,134.3466,134.5082,134.2991,134.5082,12791.0
2018-11-16 14:20:00,141.53,141.55,141.32,141.33,12373.0,134.4797,134.4987,134.2801,134.2896,12373.0
2018-11-16 14:25:00,141.24,141.74,141.22,141.61,15698.0,134.2041,134.6792,134.1851,134.5557,15698.0
2018-11-16 14:30:00,141.65,141.82,141.65,141.79,13199.0,134.5937,134.7552,134.5937,134.7267,13199.0
2018-11-16 14:35:00,141.79,141.91,141.74,141.85,9433.0,134.7267,134.8407,134.6792,134.7837,9433.0
2018-11-16 14:40:00,141.83,141.84,141.72,141.79,7548.0,134.7647,134.7742,134.6602,134.7267,7548.0
2018-11-16 14:45:00,141.82,141.96,141.82,141.96,8732.0,134.7552,134.8883,134.7552,134.8883,8732.0
2018-11-16 14:50:00,141.97,141.99,141.81,141.98,4404.0,134.8978,134.9168,134.7457,134.9073,4404.0
2018-11-16 14:55:00,142.02,142.02,141.93,141.99,4148.0,134.9453,134.9453,134.8597,134.9168,4148.0
2018-11-16 15:00:00,142.01,142.1,141.9,141.97,26241.0,134.9358,135.0213,134.8312,134.8978,26241.0
2018-11-16 15:05:00,141.96,142.04,141.86,141.94,16197.0,134.8883,134.9643,134.7932,134.8692,16197.0
2018-11-16 15:10:00,141.96,142.08,141.92,142.07,30151.0,134.8883,135.0023,134.8502,134.9928,30151.0
2018-11-16 15:15:00,142.06,142.23,142.06,142.23,18598.0,134.9833,135.1448,134.9833,135.1448,18598.0
2018-11-16 15:20:00,142.21,142.24,142.16,142.22,19617.0,135.1258,135.1543,135.0783,135.1353,19617.0
2018-11-16 15:25:00,142.21,142.28,142.11,142.11,47093.0,135.1258,135.1923,135.0308,135.0308,47093.0
2018-11-16 15:30:00,142.12,142.12,141.94,141.95,25126.0,135.0403,135.0403,134.8692,134.8788,25126.0
2018-11-16 15:35:00,141.97,142.17,141.94,142.14,51219.0,134.8978,135.0878,134.8692,135.0593,51219.0
2018-11-16 15:40:00,142.15,142.2,142.06,142.13,25775.0,135.0688,135.1163,134.9833,135.0498,25775.0
2018-11-16 15:45:00,142.14,142.21,141.99,142.02,30125.0,135.0593,135.1258,134.9168,134.9453,30125.0
2018-11-16 15:50:00,142.01,142.05,141.88,141.97,38305.0,134.9358,134.9738,134.8122,134.8978,38305.0
2018-11-16 15:55:00,141.96,141.96,141.76,141.88,146102.0,134.8883,134.8883,134.6982,134.8122,146102.0
2018-11-19 09:30:00,141.38,141.41,141.05,141.08,27221.0,134.3371,134.3657,134.0236,134.0521,27221.0
2018-11-19 09:35:00,141.07,141.28,140.95,141.09,30449.0,134.0426,134.2421,133.9286,134.0616,30449.0
2018-11-19 09:40:00,141.09,141.18,140.95,141.09,7774.0,134.0616,134.1471,133.9286,134.0616,7774.0
2018-11-19 09:45:00,140.96,141.13,140.8,140.8,8769.0,133.9381,134.0996,133.786,133.786,8769.0
2018-11-19 09:50:00,140.82,140.83,140.34,140.36,23399.0,133.805,133.8145,133.349,133.368,23399.0
2018-11-19 09:55:00,140.35,140.45,140.13,140.43,23355.0,133.3585,133.4535,133.1494,133.4345,23355.0
2018-11-19 10:00:00,140.42,140.43,140.08,140.08,6924.0,133.425,133.4345,133.1019,133.1019,6924.0
2018-11-19 10:05:00,140.06,140.12,139.74,139.74,26014.0,133.0829,133.1399,132.7788,132.7788,26014.0
2018-11-19 10:10:00,139.69,139.9,139.64,139.84,11025.0,132.7313,132.9309,132.6838,132.8739,11025.0
2018-11-19 10:15:00,139.84,140.02,139.84,139.84,9538.0,132.8739,133.0449,132.8739,132.8739,9538.0
2018-11-19 10:20:00,139.78,139.8,139.28,139.36,26570.0,132.8169,132.8359,132.3418,132.4178,26570.0
2018-11-19 10:25:00,139.39,139.53,139.28,139.42,15731.0,132.4463,132.5793,132.3418,132.4748,15731.0
2018-11-19 10:30:00,139.42,139.54,139.06,139.09,18404.0,132.4748,132.5888,132.1327,132.1612,18404.0
2018-11-19 10:35:00,139.12,139.38,139.11,139.37,14018.0,132.1897,132.4368,132.1802,132.4273,14018.0
2018-11-19 10:40:00,139.4,139.43,139.24,139.3,12834.0,132.4558,132.4843,132.3038,132.3608,12834.0
2018-11-19 10:45:00,139.42,139.52,139.28,139.49,22289.0,132.4748,132.5698,132.3418,132.5413,22289.0
2018-11-19 10:50:00,139.49,139.86,139.49,139.75,22624.0,132.5413,132.8929,132.5413,132.7883,22624.0
2018-11-19 10:55:00,139.79,139.85,139.64,139.66,8742.0,132.8264,132.8834,132.6838,132.7028,8742.0
2018-11-19 11:00:00,139.65,139.79,139.52,139.52,6405.0,132.6933,132.8264,132.5698,132.5698,6405.0
2018-11-19 11:05:00,139.51,139.72,139.5,139.58,7696.0,132.5603,132.7598,132.5508,132.6268,7696.0
2018-11-19 11:10:00,139.49,139.49,139.25,139.25,11618.0,132.5413,132.5413,132.3133,132.3133,11618.0
2018-11-19 11:15:00,139.25,139.28,139.14,139.26,6886.0,132.3133,132.3418,132.2087,132.3228,6886.0
2018-11-19 11:20:00,139.23,139.36,139.09,139.09,10330.0,132.2942,132.4178,132.1612,132.1612,10330.0
2018-11-19 11:25:00,139.07,139.07,138.81,138.97,10665.0,132.1422,132.1422,131.8952,132.0472,10665.0
2018-11-19 11:30:00,138.93,138.95,138.79,138.88,7765.0,132.0092,132.0282,131.8762,131.9617,7765.0
2018-11-19 11:35:00,138.86,138.96,138.8,138.8,13483.0,131.9427,132.0377,131.8857,131.8857,13483.0
2018-11-19 11:40:00,138.74,138.85,138.65,138.84,5081.0,131.8287,131.9332,131.7431,131.9237,5081.0
2018-11-19 11:45:00,138.82,138.82,138.62,138.7,11278.0,131.9047,131.9047,131.7146,131.7907,11278.0
2018-11-19 11:50:00,138.64,138.65,138.09,138.14,37245.0,131.7336,131.7431,131.211,131.2585,37245.0
2018-11-19 11:55:00,138.17,138.42,138.17,138.33,57414.0,131.2871,131.5246,131.2871,131.4391,57414.0
2018-11-19 12:00:00,138.37,138.46,138.07,138.08,31485.0,131.4771,131.5626,131.192,131.2015,31485.0
2018-11-19 12:05:00,138.09,138.15,137.84,138.03,9651.0,131.211,131.268,130.9735,131.154,9651.0
2018-11-19 12:10:00,138.05,138.38,138.05,138.08,32028.0,131.173,131.4866,131.173,131.2015,32028.0
2018-11-19 12:15:00,138.1,138.32,138.07,138.28,24099.0,131.2205,131.4296,131.192,131.3916,24099.0
2018-11-19 12:20:00,138.28,138.39,138.15,138.18,24457.0,131.3916,131.4961,131.268,131.2966,24457.0
2018-11-19 12:25:00,138.17,138.27,138.02,138.19,91753.0,131.2871,131.3821,131.1445,131.3061,91753.0
2018-11-19 12:30:00,138.18,138.19,137.88,137.95,33477.0,131.2966,131.3061,131.0115,131.078,33477.0
2018-11-19 12:35:00,137.92,138.31,137.92,138.3,12730.0,131.0495,131.4201,131.0495,131.4106,12730.0
2018-11-19 12:40:00,138.32,138.42,138.28,138.3,9260.0,131.4296,131.5246,131.3916,131.4106,9260.0
2018-11-19 12:45:00,138.31,138.34,138.14,138.14,8415.0,131.4201,131.4486,131.2585,131.2585,8415.0
2018-11-19 12:50:00,138.15,138.33,138.01,138.18,15339.0,131.268,131.4391,131.135,131.2966,15339.0
2018-11-19 12:55:00,138.13,138.32,138.02,138.16,22863.0,131.249,131.4296,131.1445,131.2776,22863.0
2018-11-19 13:00:00,138.18,138.18,138.01,138.13,24269.0,131.2966,131.2966,131.135,131.249,24269.0
2018-11-19 13:05:00,138.17,138.25,137.72,137.72,8851.0,131.2871,131.3631,130.8595,130.8595,8851.0
2018-11-19 13:10:00,137.77,137.98,137.77,137.87,11306.0,130.907,131.1065,130.907,131.002,11306.0
2018-11-19 13:15:00,137.8,137.92,137.61,137.9,18144.0,130.9355,131.0495,130.7549,131.0305,18144.0
2018-11-19 13:20:00,137.93,138.01,137.72,137.83,29211.0,131.059,131.135,130.8595,130.964,29211.0
2018-11-19 13:25:00,137.75,137.8,137.66,137.79,12033.0,130.888,130.9355,130.8025,130.926,12033.0
2018-11-19 13:30:00,137.72,137.87,137.52,137.69,20746.0,130.8595,131.002,130.6694,130.831,20746.0
2018-11-19 13:35:00,137.63,138.22,137.61,138.2,34823.0,130.774,131.3346,130.7549,131.3156,34823.0
2018-11-19 13:40:00,138.19,138.3,138.08,138.3,8534.0,131.3061,131.4106,131.2015,131.4106,8534.0
2018-11-19 13:45:00,138.32,138.34,138.09,138.15,19547.0,131.4296,131.4486,131.211,131.268,19547.0
2018-11-19 13:50:00,138.13,138.16,137.84,137.84,95369.0,131.249,131.2776,130.9735,130.9735,95369.0
2018-11-19 13:55:00,137.87,137.95,137.72,137.72,22952.0,131.002,131.078,130.8595,130.8595,22952.0
2018-11-19 14:00:00,137.69,137.7,137.37,137.37,42472.0,130.831,130.8405,130.5269,130.5269,42472.0
2018-11-19 14:05:00,137.39,137.71,137.36,137.64,90728.0,130.5459,130.85,130.5174,130.7835,90728.0
2018-11-19 14:10:00,137.63,137.63,137.45,137.51,97619.0,130.774,130.774,130.6029,130.6599,97619.0
2018-11-19 14:15:00,137.49,137.75,137.38,137.63,35623.0,130.6409,130.888,130.5364,130.774,35623.0
2018-11-19 14:20:00,137.69,137.73,137.42,137.68,27172.0,130.831,130.869,130.5744,130.8215,27172.0
2018-11-19 14:25:00,137.69,137.87,137.64,137.78,105412.0,130.831,131.002,130.7835,130.9165,105412.0
2018-11-19 14:30:00,137.77,137.82,137.56,137.72,50565.0,130.907,130.9545,130.7074,130.8595,50565.0
2018-11-19 14:35:00,137.7,137.92,137.56,137.92,15953.0,130.8405,131.0495,130.7074,131.0495,15953.0
2018-11-19 14:40:00,137.95,138.05,137.85,137.93,13804.0,131.078,131.173,130.983,131.059,13804.0
2018-11-19 14:45:00,137.87,138.13,137.74,138.0,29417.0,131.002,131.249,130.8785,131.1255,29417.0
2018-11-19 14:50:00,138.06,138.14,137.9,138.14,20401.0,131.1825,131.2585,131.0305,131.2585,20401.0
2018-11-19 14:55:00,138.12,138.19,138.01,138.05,16017.0,131.2395,131.3061,131.135,131.173,16017.0
2018-11-19 15:00:00,138.04,138.16,137.83,138.08,16249.0,131.1635,131.2776,130.964,131.2015,16249.0
2018-11-19 15:05:00,138.07,138.21,138.0,138.12,15284.0,131.192,131.3251,131.1255,131.2395,15284.0
2018-11-19 15:10:00,138.1,138.51,138.08,138.4,31806.0,131.2205,131.6101,131.2015,131.5056,31806.0
2018-11-19 15:15:00,138.39,138.45,138.21,138.3,67241.0,131.4961,131.5531,131.3251,131.4106,67241.0
2018-11-19 15:20:00,138.34,138.44,138.18,138.18,10839.0,131.4486,131.5436,131.2966,131.2966,10839.0
2018-11-19 15:25:00,138.22,138.24,137.95,138.01,21376.0,131.3346,131.3536,131.078,131.135,21376.0
2018-11-19 15:30:00,138.1,138.14,137.93,137.93,61248.0,131.2205,131.2585,131.059,131.059,61248.0
2018-11-19 15:35:00,137.93,137.94,137.71,137.76,33726.0,131.059,131.0685,130.85,130.8975,33726.0
2018-11-19 15:40:00,137.77,137.77,137.5,137.57,21514.0,130.907,130.907,130.6504,130.7169,21514.0
2018-11-19 15:45:00,137.53,137.67,137.41,137.55,37549.0,130.6789,130.812,130.5649,130.6979,37549.0
2018-11-19 15:50:00,137.54,137.56,137.31,137.45,31952.0,130.6884,130.7074,130.4699,130.6029,31952.0
2018-11-19 15:55:00,137.44,137.72,137.43,137.7,73191.0,130.5934,130.8595,130.5839,130.8405,73191.0
2018-11-20 09:30:00,134.71,135.07,134.04,134.84,105380.0,127.9994,128.3415,127.3628,128.1229,105380.0
2018-11-20 09:35:00,134.8,135.52,134.71,135.47,20598.0,128.0849,128.7691,127.9994,128.7216,20598.0
2018-11-20 09:40:00,135.48,135.73,135.46,135.63,27618.0,128.7311,128.9686,128.7121,128.8736,27618.0
2018-11-20 09:45:00,135.69,135.85,135.25,135.29,28069.0,128.9306,129.0826,128.5125,128.5505,28069.0
2018-11-20 09:50:00,135.19,135.21,134.57,134.84,34377.0,128.4555,128.4745,127.8664,128.1229,34377.0
2018-11-20 09:55:00,134.74,134.92,134.46,134.92,24090.0,128.0279,128.199,127.7619,128.199,24090.0
2018-11-20 10:00:00,134.84,135.15,134.75,134.99,26574.0,128.1229,128.4175,128.0374,128.2655,26574.0
2018-11-20 10:05:00,134.99,134.99,134.45,134.52,23169.0,128.2655,128.2655,127.7524,127.8189,23169.0
2018-11-20 10:10:00,134.45,134.55,134.08,134.09,19387.0,127.7524,127.8474,127.4008,127.4103,19387.0
2018-11-20 10:15:00,134.02,134.78,134.01,134.69,19801.0,127.3438,128.0659,127.3343,127.9804,19801.0
2018-11-20 10:20:00,134.73,135.32,134.7,135.22,11405.0,128.0184,128.579,127.9899,128.484,11405.0
2018-11-20 10:25:00,135.23,135.54,135.15,135.34,22615.0,128.4935,128.7881,128.4175,128.598,22615.0
2018-11-20 10:30:00,135.28,135.65,135.16,135.41,60765.0,128.541,128.8926,128.427,128.6645,60765.0
2018-11-20 10:35:00,135.42,136.08,135.41,135.97,16196.0,128.674,129.3012,128.6645,129.1966,16196.0
2018-11-20 10:40:00,136.09,136.27,136.0,136.13,15961.0,129.3107,129.4817,129.2252,129.3487,15961.0
2018-11-20 10:45:00,136.09,136.12,135.87,136.11,7285.0,129.3107,129.3392,129.1016,129.3297,7285.0
2018-11-20 10:50:00,136.04,136.54,135.9,136.52,995610.0,129.2632,129.7383,129.1301,129.7192,995610.0
2018-11-20 10:55:00,136.61,136.76,136.55,136.67,10537.0,129.8048,129.9473,129.7478,129.8618,10537.0
2018-11-20 11:00:00,136.74,136.81,136.38,136.43,13814.0,129.9283,129.9948,129.5862,129.6337,13814.0
2018-11-20 11:05:00,136.35,136.72,136.35,136.5,10707.0,129.5577,129.9093,129.5577,129.7002,10707.0
2018-11-20 11:10:00,136.55,136.66,136.27,136.3,10982.0,129.7478,129.8523,129.4817,129.5102,10982.0
2018-11-20 11:15:00,136.23,136.23,135.84,135.84,5006.0,129.4437,129.4437,129.0731,129.0731,5006.0
2018-11-20 11:20:00,135.84,136.01,135.75,135.83,6465.0,129.0731,129.2347,128.9876,129.0636,6465.0
2018-11-20 11:25:00,135.82,136.03,135.7,135.73,15037.0,129.0541,129.2537,128.9401,128.9686,15037.0
2018-11-20 11:30:00,135.72,135.94,135.64,135.69,31238.0,128.9591,129.1681,128.8831,128.9306,31238.0
2018-11-20 11:35:00,135.67,136.42,135.66,136.42,17016.0,128.9116,129.6242,128.9021,129.6242,17016.0
2018-11-20 11:40:00,136.34,136.73,136.34,136.69,10556.0,129.5482,129.9188,129.5482,129.8808,10556.0
2018-11-20 11:45:00,136.72,136.83,136.45,136.46,6197.0,129.9093,130.0138,129.6527,129.6622,6197.0
2018-11-20 11:50:00,136.44,136.47,136.25,136.3,3376.0,129.6432,129.6717,129.4627,129.5102,3376.0
2018-11-20 11:55:00,136.36,136.7,136.3,136.5,25025.0,129.5672,129.8903,129.5102,129.7002,25025.0
2018-11-20 12:00:00,136.59,136.93,136.39,136.92,17598.0,129.7858,130.1088,129.5957,130.0993,17598.0
2018-11-20 12:05:00,136.9,136.91,136.48,136.55,37809.0,130.0803,130.0898,129.6812,129.7478,37809.0
2018-11-20 12:10:00,136.5,136.61,136.31,136.36,11725.0,129.7002,129.8048,129.5197,129.5672,11725.0
2018-11-20 12:15:00,136.34,136.39,136.11,136.2,8069.0,129.5482,129.5957,129.3297,129.4152,8069.0
2018-11-20 12:20:00,136.19,136.29,136.03,136.2,39507.0,129.4057,129.5007,129.2537,129.4152,39507.0
2018-11-20 12:25:00,136.26,136.65,136.26,136.54,32974.0,129.4722,129.8428,129.4722,129.7383,32974.0
2018-11-20 12:30:00,136.57,136.65,136.49,136.55,18465.0,129.7668,129.8428,129.6907,129.7478,18465.0
2018-11-20 12:35:00,136.5,136.54,136.28,136.31,15465.0,129.7002,129.7383,129.4912,129.5197,15465.0
2018-11-20 12:40:00,136.33,136.33,136.1,136.14,35101.0,129.5387,129.5387,129.3202,129.3582,35101.0
2018-11-20 12:45:00,136.09,136.1,135.89,135.97,12280.0,129.3107,129.3202,129.1206,129.1966,12280.0
2018-11-20 12:50:00,135.95,136.18,135.91,136.04,4468.0,129.1776,129.3962,129.1396,129.2632,4468.0
2018-11-20 12:55:00,136.07,136.1,135.84,135.84,18538.0,129.2917,129.3202,129.0731,129.0731,18538.0
2018-11-20 13:00:00,135.81,135.91,135.77,135.88,11924.0,129.0446,129.1396,129.0066,129.1111,11924.0
2018-11-20 13:05:00,135.97,136.09,135.94,136.06,2966.0,129.1966,129.3107,129.1681,129.2822,2966.0
2018-11-20 13:10:00,136.03,136.06,135.79,136.01,6386.0,129.2537,129.2822,129.0256,129.2347,6386.0
2018-11-20 13:15:00,135.97,135.99,135.59,135.59,9752.0,129.1966,129.2156,128.8356,128.8356,9752.0
2018-11-20 13:20:00,135.58,135.58,135.32,135.37,6438.0,128.8261,128.8261,128.579,128.6265,6438.0
2018-11-20 13:25:00,135.32,135.56,135.32,135.53,10166.0,128.579,128.8071,128.579,128.7786,10166.0
2018-11-20 13:30:00,135.51,135.64,135.42,135.59,20811.0,128.7596,128.8831,128.674,128.8356,20811.0
2018-11-20 13:35:00,135.56,135.57,135.37,135.47,11583.0,128.8071,128.8166,128.6265,128.7216,11583.0
2018-11-20 13:40:00,135.45,135.93,135.39,135.81,26146.0,128.7025,129.1586,128.6455,129.0446,26146.0
2018-11-20 13:45:00,135.81,135.85,135.66,135.79,8132.0,129.0446,129.0826,128.9021,129.0256,8132.0
2018-11-20 13:50:00,135.72,135.79,135.57,135.6,8174.0,128.9591,129.0256,128.8166,128.8451,8174.0
2018-11-20 13:55:00,135.55,135.64,135.41,135.42,34556.0,128.7976,128.8831,128.6645,128.674,34556.0
2018-11-20 14:00:00,135.27,135.38,135.19,135.21,23665.0,128.5315,128.636,128.4555,128.4745,23665.0
2018-11-20 14:05:00,135.2,135.26,135.01,135.03,59484.0,128.465,128.522,128.2845,128.3035,59484.0
2018-11-20 14:10:00,135.02,135.56,135.02,135.55,24055.0,128.294,128.8071,128.294,128.7976,24055.0
2018-11-20 14:15:00,135.46,135.62,135.46,135.49,10270.0,128.7121,128.8641,128.7121,128.7406,10270.0
2018-11-20 14:20:00,135.47,135.5,135.18,135.34,30632.0,128.7216,128.7501,128.446,128.598,30632.0
2018-11-20 14:25:00,135.32,135.47,135.14,135.19,17830.0,128.579,128.7216,128.408,128.4555,17830.0
2018-11-20 14:30:00,135.16,135.77,135.16,135.77,16550.0,128.427,129.0066,128.427,129.0066,16550.0
2018-11-20 14:35:00,135.73,135.82,135.61,135.61,26058.0,128.9686,129.0541,128.8546,128.8546,26058.0
2018-11-20 14:40:00,135.65,135.67,135.25,135.25,22717.0,128.8926,128.9116,128.5125,128.5125,22717.0
2018-11-20 14:45:00,135.28,135.4,135.17,135.21,20075.0,128.541,128.655,128.4365,128.4745,20075.0
2018-11-20 14:50:00,135.15,135.44,135.15,135.28,19535.0,128.4175,128.693,128.4175,128.541,19535.0
2018-11-20 14:55:00,135.27,135.34,135.13,135.34,15943.0,128.5315,128.598,128.3985,128.598,15943.0
2018-11-20 15:00:00,135.27,135.53,134.94,134.97,28839.0,128.5315,128.7786,128.218,128.2465,28839.0
2018-11-20 15:05:00,134.97,134.98,134.68,134.94,48074.0,128.2465,128.256,127.9709,128.218,48074.0
2018-11-20 15:10:00,134.91,135.13,134.86,134.97,62863.0,128.1894,128.3985,128.1419,128.2465,62863.0
2018-11-20 15:15:00,135.0,135.42,134.87,135.34,28217.0,128.275,128.674,128.1514,128.598,28217.0
2018-11-20 15:20:00,135.34,135.52,135.27,135.37,23066.0,128.598,128.7691,128.5315,128.6265,23066.0
2018-11-20 15:25:00,135.34,135.69,135.18,135.56,32918.0,128.598,128.9306,128.446,128.8071,32918.0
2018-11-20 15:30:00,135.55,135.56,135.35,135.53,57872.0,128.7976,128.8071,128.6075,128.7786,57872.0
2018-11-20 15:35:00,135.5,135.72,135.44,135.71,26671.0,128.7501,128.9591,128.693,128.9496,26671.0
2018-11-20 15:40:00,135.72,135.72,135.39,135.47,39540.0,128.9591,128.9591,128.6455,128.7216,39540.0
2018-11-20 15:45:00,135.45,135.52,135.14,135.23,275708.0,128.7025,128.7691,128.408,128.4935,275708.0
2018-11-20 15:50:00,135.23,135.31,135.04,135.22,105792.0,128.4935,128.5695,128.313,128.484,105792.0
2018-11-20 15:55:00,135.22,135.46,135.17,135.34,161255.0,128.484,128.7121,128.4365,128.598,161255.0
2018-11-21 09:30:00,136.67,137.23,136.67,137.01,34449.0,129.8618,130.3939,129.8618,130.1848,34449.0
2018-11-21 09:35:00,137.02,137.03,136.54,136.64,19135.0,130.1943,130.2038,129.7383,129.8333,19135.0
2018-11-21 09:40:00,136.54,136.65,136.2,136.61,37140.0,129.7383,129.8428,129.4152,129.8048,37140.0
2018-11-21 09:45:00,136.53,136.61,136.29,136.29,19667.0,129.7287,129.8048,129.5007,129.5007,19667.0
2018-11-21 09:50:00,136.32,136.36,135.95,136.29,981558.0,129.5292,129.5672,129.1776,129.5007,981558.0
2018-11-21 09:55:00,136.3,136.7,136.29,136.7,8784.0,129.5102,129.8903,129.5007,129.8903,8784.0
2018-11-21 10:00:00,136.67,136.99,136.62,136.82,28351.0,129.8618,130.1658,129.8143,130.0043,28351.0
2018-11-21 10:05:00,136.85,136.89,136.45,136.49,24699.0,130.0328,130.0708,129.6527,129.6907,24699.0
2018-11-21 10:10:00,136.64,136.64,136.38,136.51,5302.0,129.8333,129.8333,129.5862,129.7097,5302.0
2018-11-21 10:15:00,136.39,136.75,136.38,136.6,43450.0,129.5957,129.9378,129.5862,129.7953,43450.0
2018-11-21 10:20:00,136.7,136.88,136.6,136.85,16115.0,129.8903,130.0613,129.7953,130.0328,16115.0
2018-11-21 10:25:00,136.96,137.03,136.85,136.85,11698.0,130.1373,130.2038,130.0328,130.0328,11698.0
2018-11-21 10:30:00,136.84,136.9,136.67,136.87,17071.0,130.0233,130.0803,129.8618,130.0518,17071.0
2018-11-21 10:35:00,136.9,136.94,136.58,136.62,6956.0,130.0803,130.1183,129.7763,129.8143,6956.0
2018-11-21 10:40:00,136.64,136.68,136.48,136.49,10826.0,129.8333,129.8713,129.6812,129.6907,10826.0
2018-11-21 10:45:00,136.44,136.54,136.38,136.54,7370.0,129.6432,129.7383,129.5862,129.7383,7370.0
2018-11-21 10:50:00,136.51,136.75,136.47,136.67,17828.0,129.7097,129.9378,129.6717,129.8618,17828.0
2018-11-21 10:55:00,136.7,136.71,136.56,136.65,8386.0,129.8903,129.8998,129.7573,129.8428,8386.0
2018-11-21 11:00:00,136.7,136.84,136.55,136.84,5893.0,129.8903,130.0233,129.7478,130.0233,5893.0
2018-11-21 11:05:00,136.81,136.94,136.8,136.94,9556.0,129.9948,130.1183,129.9853,130.1183,9556.0
2018-11-21 11:10:00,137.01,137.23,136.99,137.2,26985.0,130.1848,130.3939,130.1658,130.3654,26985.0
2018-11-21 11:15:00,137.21,137.28,137.1,137.28,11986.0,130.3749,130.4414,130.2704,130.4414,11986.0
2018-11-21 11:20:00,137.26,137.29,137.21,137.27,58907.0,130.4224,130.4509,130.3749,130.4319,58907.0
2018-11-21 11:25:00,137.22,137.27,137.03,137.03,16356.0,130.3844,130.4319,130.2038,130.2038,16356.0
2018-11-21 11:30:00,137.1,137.18,137.07,137.1,29901.0,130.2704,130.3464,130.2418,130.2704,29901.0
2018-11-21 11:35:00,137.1,137.13,137.03,137.04,5747.0,130.2704,130.2989,130.2038,130.2133,5747.0
2018-11-21 11:40:00,137.01,137.02,136.9,137.02,4440.0,130.1848,130.1943,130.0803,130.1943,4440.0
2018-11-21 11:45:00,136.98,137.15,136.98,137.15,6490.0,130.1563,130.3179,130.1563,130.3179,6490.0
2018-11-21 11:50:00,137.14,137.2,137.09,137.15,11391.0,130.3084,130.3654,130.2609,130.3179,11391.0
2018-11-21 11:55:00,137.17,137.18,136.82,136.9,37573.0,130.3369,130.3464,130.0043,130.0803,37573.0
2018-11-21 12:00:00,136.89,137.01,136.74,136.75,11804.0,130.0708,130.1848,129.9283,129.9378,11804.0
2018-11-21 12:05:00,136.71,136.84,136.7,136.75,9269.0,129.8998,130.0233,129.8903,129.9378,9269.0
2018-11-21 12:10:00,136.76,136.84,136.74,136.8,5036.0,129.9473,130.0233,129.9283,129.9853,5036.0
2018-11-21 12:15:00,136.8,136.87,136.76,136.76,13032.0,129.9853,130.0518,129.9473,129.9473,13032.0
2018-11-21 12:20:00,136.81,136.89,136.67,136.71,10344.0,129.9948,130.0708,129.8618,129.8998,10344.0
2018-11-21 12:25:00,136.81,136.84,136.73,136.84,18572.0,129.9948,130.0233,129.9188,130.0233,18572.0
2018-11-21 12:30:00,136.82,136.83,136.7,136.75,7400.0,130.0043,130.0138,129.8903,129.9378,7400.0
2018-11-21 12:35:00,136.84,136.86,136.75,136.86,5048.0,130.0233,130.0423,129.9378,130.0423,5048.0
2018-11-21 12:40:00,136.84,137.01,136.84,136.96,21357.0,130.0233,130.1848,130.0233,130.1373,21357.0
2018-11-21 12:45:00,136.94,137.05,136.93,137.01,3551.0,130.1183,130.2228,130.1088,130.1848,3551.0
2018-11-21 12:50:00,137.05,137.08,136.98,137.05,19103.0,130.2228,130.2514,130.1563,130.2228,19103.0
2018-11-21 12:55:00,137.08,137.09,137.01,137.07,13856.0,130.2514,130.2609,130.1848,130.2418,13856.0
2018-11-21 13:00:00,137.07,137.08,137.0,137.05,5639.0,130.2418,130.2514,130.1753,130.2228,5639.0
2018-11-21 13:05:00,137.08,137.16,137.04,137.06,27573.0,130.2514,130.3274,130.2133,130.2323,27573.0
2018-11-21 13:10:00,137.02,137.12,137.02,137.09,10120.0,130.1943,130.2894,130.1943,130.2609,10120.0
2018-11-21 13:15:00,137.15,137.16,136.98,137.03,8532.0,130.3179,130.3274,130.1563,130.2038,8532.0
2018-11-21 13:20:00,136.97,137.0,136.79,136.84,17619.0,130.1468,130.1753,129.9758,130.0233,17619.0
2018-11-21 13:25:00,136.86,136.96,136.85,136.93,8281.0,130.0423,130.1373,130.0328,130.1088,8281.0
2018-11-21 13:30:00,136.92,137.02,136.92,136.98,15985.0,130.0993,130.1943,130.0993,130.1563,15985.0
2018-11-21 13:35:00,136.96,136.96,136.9,136.92,5104.0,130.1373,130.1373,130.0803,130.0993,5104.0
2018-11-21 13:40:00,136.96,137.08,136.93,137.04,19748.0,130.1373,130.2514,130.1088,130.2133,19748.0
2018-11-21 13:45:00,137.08,137.08,136.94,136.99,79293.0,130.2514,130.2514,130.1183,130.1658,79293.0
2018-11-21 13:50:00,136.95,136.99,136.93,136.97,12649.0,130.1278,130.1658,130.1088,130.1468,12649.0
2018-11-21 13:55:00,136.97,137.01,136.89,137.01,13865.0,130.1468,130.1848,130.0708,130.1848,13865.0
2018-11-21 14:00:00,137.0,137.01,136.88,136.92,49093.0,130.1753,130.1848,130.0613,130.0993,49093.0
2018-11-21 14:05:00,136.9,137.01,136.9,136.95,17662.0,130.0803,130.1848,130.0803,130.1278,17662.0
2018-11-21 14:10:00,136.94,137.03,136.92,136.98,12440.0,130.1183,130.2038,130.0993,130.1563,12440.0
2018-11-21 14:15:00,136.98,137.02,136.94,136.97,19868.0,130.1563,130.1943,130.1183,130.1468,19868.0
2018-11-21 14:20:00,136.97,136.98,136.9,136.97,8773.0,130.1468,130.1563,130.0803,130.1468,8773.0
2018-11-21 14:25:00,136.99,137.06,136.98,137.03,20714.0,130.1658,130.2323,130.1563,130.2038,20714.0
2018-11-21 14:30:00,137.03,137.06,136.95,137.0,10244.0,130.2038,130.2323,130.1278,130.1753,10244.0
2018-11-21 14:35:00,136.98,136.98,136.88,136.94,11931.0,130.1563,130.1563,130.0613,130.1183,11931.0
2018-11-21 14:40:00,136.95,136.97,136.89,136.93,4658.0,130.1278,130.1468,130.0708,130.1088,4658.0
2018-11-21 14:45:00,136.9,136.93,136.82,136.86,13233.0,130.0803,130.1088,130.0043,130.0423,13233.0
2018-11-21 14:50:00,136.86,136.94,136.81,136.86,27103.0,130.0423,130.1183,129.9948,130.0423,27103.0
2018-11-21 14:55:00,136.87,136.87,136.74,136.79,40541.0,130.0518,130.0518,129.9283,129.9758,40541.0
2018-11-21 15:00:00,136.79,136.87,136.79,136.83,17562.0,129.9758,130.0518,129.9758,130.0138,17562.0
2018-11-21 15:05:00,136.83,137.05,136.82,137.05,20123.0,130.0138,130.2228,130.0043,130.2228,20123.0
2018-11-21 15:10:00,137.02,137.02,136.79,136.79,15444.0,130.1943,130.1943,129.9758,129.9758,15444.0
2018-11-21 15:15:00,136.79,136.86,136.7,136.7,11159.0,129.9758,130.0423,129.8903,129.8903,11159.0
2018-11-21 15:20:00,136.73,136.73,136.6,136.66,10260.0,129.9188,129.9188,129.7953,129.8523,10260.0
2018-11-21 15:25:00,136.67,136.75,136.63,136.63,38228.0,129.8618,129.9378,129.8238,129.8238,38228.0
2018-11-21 15:30:00,136.61,136.62,136.33,136.44,65005.0,129.8048,129.8143,129.5387,129.6432,65005.0
2018-11-21 15:35:00,136.47,136.47,136.36,136.39,15157.0,129.6717,129.6717,129.5672,129.5957,15157.0
2018-11-21 15:40:00,136.32,136.33,136.18,136.19,32779.0,129.5292,129.5387,129.3962,129.4057,32779.0
2018-11-21 15:45:00,136.18,136.39,136.17,136.32,62388.0,129.3962,129.5957,129.3867,129.5292,62388.0
2018-11-21 15:50:00,136.34,136.37,136.22,136.27,29587.0,129.5482,129.5767,129.4342,129.4817,29587.0
2018-11-21 15:55:00,136.27,136.37,136.14,136.18,78695.0,129.4817,129.5767,129.3582,129.3962,78695.0
2018-11-23 09:30:00,135.09,135.65,134.93,135.57,26154.0,128.3605,128.8926,128.2085,128.8166,26154.0
2018-11-23 09:35:00,135.65,135.87,135.62,135.82,10946.0,128.8926,129.1016,128.8641,129.0541,10946.0
2018-11-23 09:40:00,135.74,135.94,135.72,135.91,40695.0,128.9781,129.1681,128.9591,129.1396,40695.0
2018-11-23 09:45:00,135.92,136.13,135.9,135.97,19509.0,129.1491,129.3487,129.1301,129.1966,19509.0
2018-11-23 09:50:00,135.88,136.0,135.82,135.98,18971.0,129.1111,129.2252,129.0541,129.2061,18971.0
2018-11-23 09:55:00,135.96,136.24,135.96,136.08,17011.0,129.1871,129.4532,129.1871,129.3012,17011.0
2018-11-23 10:00:00,136.05,136.13,135.97,136.08,17815.0,129.2727,129.3487,129.1966,129.3012,17815.0
2018-11-23 10:05:00,136.06,136.12,135.96,136.01,26418.0,129.2822,129.3392,129.1871,129.2347,26418.0
2018-11-23 10:10:00,136.05,136.19,135.76,135.91,9389.0,129.2727,129.4057,128.9971,129.1396,9389.0
2018-11-23 10:15:00,135.84,135.87,135.76,135.87,15521.0,129.0731,129.1016,128.9971,129.1016,15521.0
2018-11-23 10:20:00,135.9,135.9,135.71,135.79,16464.0,129.1301,129.1301,128.9496,129.0256,16464.0
2018-11-23 10:25:00,135.8,135.89,135.65,135.7,13148.0,129.0351,129.1206,128.8926,128.9401,13148.0
2018-11-23 10:30:00,135.78,135.98,135.64,135.93,35876.0,129.0161,129.2061,128.8831,129.1586,35876.0
2018-11-23 10:35:00,135.96,136.03,135.9,135.9,12059.0,129.1871,129.2537,129.1301,129.1301,12059.0
2018-11-23 10:40:00,135.87,135.87,135.72,135.74,10472.0,129.1016,129.1016,128.9591,128.9781,10472.0
2018-11-23 10:45:00,135.75,135.79,135.66,135.69,9084.0,128.9876,129.0256,128.9021,128.9306,9084.0
2018-11-23 10:50:00,135.72,136.02,135.72,135.98,6668.0,128.9591,129.2442,128.9591,129.2061,6668.0
2018-11-23 10:55:00,136.0,136.06,135.91,135.92,9196.0,129.2252,129.2822,129.1396,129.1491,9196.0
2018-11-23 11:00:00,135.95,136.02,135.89,135.89,15749.0,129.1776,129.2442,129.1206,129.1206,15749.0
2018-11-23 11:05:00,135.88,136.08,135.88,136.05,6223.0,129.1111,129.3012,129.1111,129.2727,6223.0
2018-11-23 11:10:00,136.01,136.09,135.93,135.95,10016.0,129.2347,129.3107,129.1586,129.1776,10016.0
2018-11-23 11:15:00,135.95,136.23,135.94,136.17,9700.0,129.1776,129.4437,129.1681,129.3867,9700.0
2018-11-23 11:20:00,136.17,136.22,136.05,136.05,4983.0,129.3867,129.4342,129.2727,129.2727,4983.0
2018-11-23 11:25:00,136.08,136.16,136.0,136.01,24079.0,129.3012,129.3772,129.2252,129.2347,24079.0
2018-11-23 11:30:00,136.01,136.03,135.94,135.96,6159.0,129.2347,129.2537,129.1681,129.1871,6159.0
2018-11-23 11:35:00,136.02,136.02,135.84,135.86,17397.0,129.2442,129.2442,129.0731,129.0921,17397.0
2018-11-23 11:40:00,135.84,135.94,135.83,135.91,11588.0,129.0731,129.1681,129.0636,129.1396,11588.0
2018-11-23 11:45:00,135.98,136.0,135.93,135.94,10447.0,129.2061,129.2252,129.1586,129.1681,10447.0
2018-11-23 11:50:00,135.93,135.95,135.77,135.82,19249.0,129.1586,129.1776,129.0066,129.0541,19249.0
2018-11-23 11:55:00,135.81,135.81,135.59,135.61,14688.0,129.0446,129.0446,128.8356,128.8546,14688.0
2018-11-23 12:00:00,135.59,135.67,135.5,135.54,18456.0,128.8356,128.9116,128.7501,128.7881,18456.0
2018-11-23 12:05:00,135.51,135.58,135.45,135.51,22858.0,128.7596,128.8261,128.7025,128.7596,22858.0
2018-11-23 12:10:00,135.47,135.68,135.47,135.66,6044.0,128.7216,128.9211,128.7216,128.9021,6044.0
2018-11-23 12:15:00,135.67,135.8,135.65,135.76,17304.0,128.9116,129.0351,128.8926,128.9971,17304.0
2018-11-23 12:20:00,135.72,135.85,135.72,135.77,17522.0,128.9591,129.0826,128.9591,129.0066,17522.0
2018-11-23 12:25:00,135.79,135.81,135.68,135.69,23968.0,129.0256,129.0446,128.9211,128.9306,23968.0
2018-11-23 12:30:00,135.67,135.73,135.6,135.7,20059.0,128.9116,128.9686,128.8451,128.9401,20059.0
2018-11-23 12:35:00,135.72,135.82,135.67,135.74,63438.0,128.9591,129.0541,128.9116,128.9781,63438.0
2018-11-23 12:40:00,135.75,135.8,135.68,135.7,37220.0,128.9876,129.0351,128.9211,128.9401,37220.0
2018-11-23 12:45:00,135.71,135.77,135.54,135.63,33551.0,128.9496,129.0066,128.7881,128.8736,33551.0
2018-11-23 12:50:00,135.61,135.61,135.46,135.51,12508.0,128.8546,128.8546,128.7121,128.7596,12508.0
2018-11-23 12:55:00,135.51,135.51,135.27,135.32,41408.0,128.7596,128.7596,128.5315,128.579,41408.0
2018-11-26 09:30:00,136.92,136.96,136.83,136.87,33353.0,130.0993,130.1373,130.0138,130.0518,33353.0
2018-11-26 09:35:00,136.89,136.9,136.6,136.75,35555.0,130.0708,130.0803,129.7953,129.9378,35555.0
2018-11-26 09:40:00,136.8,137.13,136.78,137.05,21720.0,129.9853,130.2989,129.9663,130.2228,21720.0
2018-11-26 09:45:00,137.12,137.18,136.93,137.16,8738.0,130.2894,130.3464,130.1088,130.3274,8738.0
2018-11-26 09:50:00,137.17,137.22,137.08,137.22,15649.0,130.3369,130.3844,130.2514,130.3844,15649.0
2018-11-26 09:55:00,137.26,137.5,137.26,137.5,4024.0,130.4224,130.6504,130.4224,130.6504,4024.0
2018-11-26 10:00:00,137.52,137.63,137.41,137.5,66736.0,130.6694,130.774,130.5649,130.6504,66736.0
2018-11-26 10:05:00,137.54,137.59,137.36,137.42,6249.0,130.6884,130.7359,130.5174,130.5744,6249.0
2018-11-26 10:10:00,137.41,137.43,137.31,137.42,11464.0,130.5649,130.5839,130.4699,130.5744,11464.0
2018-11-26 10:15:00,137.46,137.48,137.25,137.3,15579.0,130.6124,130.6314,130.4129,130.4604,15579.0
2018-11-26 10:20:00,137.29,137.31,137.19,137.27,25629.0,130.4509,130.4699,130.3559,130.4319,25629.0
2018-11-26 10:25:00,137.27,137.27,137.13,137.24,3488.0,130.4319,130.4319,130.2989,130.4034,3488.0
2018-11-26 10:30:00,137.26,137.29,137.18,137.22,5610.0,130.4224,130.4509,130.3464,130.3844,5610.0
2018-11-26 10:35:00,137.22,137.33,137.06,137.18,65146.0,130.3844,130.4889,130.2323,130.3464,65146.0
2018-11-26 10:40:00,137.17,137.3,137.12,137.28,43997.0,130.3369,130.4604,130.2894,130.4414,43997.0
2018-11-26 10:45:00,137.26,137.3,137.15,137.15,16376.0,130.4224,130.4604,130.3179,130.3179,16376.0
2018-11-26 10:50:00,137.09,137.51,137.05,137.5,15260.0,130.2609,130.6599,130.2228,130.6504,15260.0
2018-11-26 10:55:00,137.49,137.51,137.44,137.46,4991.0,130.6409,130.6599,130.5934,130.6124,4991.0
2018-11-26 11:00:00,137.46,137.48,137.26,137.27,8833.0,130.6124,130.6314,130.4224,130.4319,8833.0
2018-11-26 11:05:00,137.25,137.33,137.19,137.32,161198.0,130.4129,130.4889,130.3559,130.4794,161198.0
2018-11-26 11:10:00,137.27,137.46,137.26,137.45,10330.0,130.4319,130.6124,130.4224,130.6029,10330.0
2018-11-26 11:15:00,137.5,137.54,137.4,137.45,5661.0,130.6504,130.6884,130.5554,130.6029,5661.0
2018-11-26 11:20:00,137.44,137.51,137.37,137.46,5859.0,130.5934,130.6599,130.5269,130.6124,5859.0
2018-11-26 11:25:00,137.45,137.46,137.28,137.29,6932.0,130.6029,130.6124,130.4414,130.4509,6932.0
2018-11-26 11:30:00,137.28,137.29,137.11,137.13,12112.0,130.4414,130.4509,130.2799,130.2989,12112.0
2018-11-26 11:35:00,137.13,137.13,136.81,136.9,6628.0,130.2989,130.2989,129.9948,130.0803,6628.0
2018-11-26 11:40:00,136.95,137.01,136.91,136.94,22671.0,130.1278,130.1848,130.0898,130.1183,22671.0
2018-11-26 11:45:00,136.94,136.94,136.86,136.92,5861.0,130.1183,130.1183,130.0423,130.0993,5861.0
2018-11-26 11:50:00,136.92,137.08,136.91,137.05,8564.0,130.0993,130.2514,130.0898,130.2228,8564.0
2018-11-26 11:55:00,137.09,137.14,137.04,137.09,15131.0,130.2609,130.3084,130.2133,130.2609,15131.0
2018-11-26 12:00:00,137.07,137.18,137.04,137.12,8249.0,130.2418,130.3464,130.2133,130.2894,8249.0
2018-11-26 12:05:00,137.14,137.32,137.1,137.32,17746.0,130.3084,130.4794,130.2704,130.4794,17746.0
2018-11-26 12:10:00,137.32,137.32,137.09,137.13,52395.0,130.4794,130.4794,130.2609,130.2989,52395.0
2018-11-26 12:15:00,137.1,137.1,136.99,137.01,10688.0,130.2704,130.2704,130.1658,130.1848,10688.0
2018-11-26 12:20:00,136.99,137.0,136.93,136.95,12535.0,130.1658,130.1753,130.1088,130.1278,12535.0
2018-11-26 12:25:00,136.93,136.93,136.8,136.83,7397.0,130.1088,130.1088,129.9853,130.0138,7397.0
2018-11-26 12:30:00,136.83,136.83,136.63,136.65,11650.0,130.0138,130.0138,129.8238,129.8428,11650.0
2018-11-26 12:35:00,136.62,136.62,136.42,136.59,9414.0,129.8143,129.8143,129.6242,129.7858,9414.0
2018-11-26 12:40:00,136.59,136.69,136.58,136.66,21533.0,129.7858,129.8808,129.7763,129.8523,21533.0
2018-11-26 12:45:00,136.67,136.7,136.55,136.59,21195.0,129.8618,129.8903,129.7478,129.7858,21195.0
2018-11-26 12:50:00,136.59,136.69,136.58,136.61,15422.0,129.7858,129.8808,129.7763,129.8048,15422.0
2018-11-26 12:55:00,136.6,136.82,136.6,136.81,8306.0,129.7953,130.0043,129.7953,129.9948,8306.0
2018-11-26 13:00:00,136.8,136.81,136.67,136.68,2796.0,129.9853,129.9948,129.8618,129.8713,2796.0
2018-11-26 13:05:00,136.69,136.89,136.69,136.89,7511.0,129.8808,130.0708,129.8808,130.0708,7511.0
2018-11-26 13:10:00,136.9,137.01,136.9,136.97,9337.0,130.0803,130.1848,130.0803,130.1468,9337.0
2018-11-26 13:15:00,136.97,137.03,136.97,136.99,8750.0,130.1468,130.2038,130.1468,130.1658,8750.0
2018-11-26 13:20:00,136.99,137.09,136.92,137.04,36834.0,130.1658,130.2609,130.0993,130.2133,36834.0
2018-11-26 13:25:00,136.99,137.0,136.91,136.94,17823.0,130.1658,130.1753,130.0898,130.1183,17823.0
2018-11-26 13:30:00,136.96,137.07,136.94,137.02,6922.0,130.1373,130.2418,130.1183,130.1943,6922.0
2018-11-26 13:35:00,137.05,137.05,136.95,136.97,5937.0,130.2228,130.2228,130.1278,130.1468,5937.0
2018-11-26 13:40:00,136.98,137.02,136.86,137.01,12263.0,130.1563,130.1943,130.0423,130.1848,12263.0
2018-11-26 13:45:00,137.09,137.2,137.09,137.19,10345.0,130.2609,130.3654,130.2609,130.3559,10345.0
2018-11-26 13:50:00,137.21,137.21,137.16,137.19,10110.0,130.3749,130.3749,130.3274,130.3559,10110.0
2018-11-26 13:55:00,137.18,137.33,137.17,137.31,13412.0,130.3464,130.4889,130.3369,130.4699,13412.0
2018-11-26 14:00:00,137.29,137.31,137.23,137.26,10558.0,130.4509,130.4699,130.3939,130.4224,10558.0
2018-11-26 14:05:00,137.25,137.3,137.24,137.29,7870.0,130.4129,130.4604,130.4034,130.4509,7870.0
2018-11-26 14:10:00,137.26,137.45,137.24,137.43,32663.0,130.4224,130.6029,130.4034,130.5839,32663.0
2018-11-26 14:15:00,137.43,137.51,137.41,137.51,41097.0,130.5839,130.6599,130.5649,130.6599,41097.0
2018-11-26 14:20:00,137.49,137.5,137.44,137.47,40935.0,130.6409,130.6504,130.5934,130.6219,40935.0
2018-11-26 14:25:00,137.47,137.6,137.45,137.54,16468.0,130.6219,130.7454,130.6029,130.6884,16468.0
2018-11-26 14:30:00,137.55,137.82,137.53,137.73,20927.0,130.6979,130.9545,130.6789,130.869,20927.0
2018-11-26 14:35:00,137.74,137.78,137.61,137.61,27810.0,130.8785,130.9165,130.7549,130.7549,27810.0
2018-11-26 14:40:00,137.62,137.63,137.53,137.54,39686.0,130.7645,130.774,130.6789,130.6884,39686.0
2018-11-26 14:45:00,137.53,137.59,137.44,137.5,60598.0,130.6789,130.7359,130.5934,130.6504,60598.0
2018-11-26 14:50:00,137.51,137.65,137.47,137.64,44885.0,130.6599,130.793,130.6219,130.7835,44885.0
2018-11-26 14:55:00,137.63,137.77,137.58,137.77,9122.0,130.774,130.907,130.7264,130.907,9122.0
2018-11-26 15:00:00,137.77,137.86,137.71,137.86,10067.0,130.907,130.9925,130.85,130.9925,10067.0
2018-11-26 15:05:00,137.86,137.87,137.69,137.75,10547.0,130.9925,131.002,130.831,130.888,10547.0
2018-11-26 15:10:00,137.62,137.75,137.62,137.74,9747.0,130.7645,130.888,130.7645,130.8785,9747.0
2018-11-26 15:15:00,137.69,137.71,137.61,137.62,16201.0,130.831,130.85,130.7549,130.7645,16201.0
2018-11-26 15:20:00,137.63,137.64,137.53,137.53,26068.0,130.774,130.7835,130.6789,130.6789,26068.0
2018-11-26 15:25:00,137.55,137.67,137.54,137.58,18330.0,130.6979,130.812,130.6884,130.7264,18330.0
2018-11-26 15:30:00,137.6,137.84,137.6,137.84,19704.0,130.7454,130.9735,130.7454,130.9735,19704.0
2018-11-26 15:35:00,137.84,137.88,137.71,137.73,59387.0,130.9735,131.0115,130.85,130.869,59387.0
2018-11-26 15:40:00,137.75,137.81,137.74,137.76,26935.0,130.888,130.945,130.8785,130.8975,26935.0
2018-11-26 15:45:00,137.78,137.9,137.78,137.82,26687.0,130.9165,131.0305,130.9165,130.9545,26687.0
2018-11-26 15:50:00,137.84,137.92,137.81,137.85,75452.0,130.9735,131.0495,130.945,130.983,75452.0
2018-11-26 15:55:00,137.86,137.92,137.84,137.86,190816.0,130.9925,131.0495,130.9735,130.9925,190816.0
2018-11-27 09:30:00,137.21,137.49,137.02,137.36,24550.0,130.3749,130.6409,130.1943,130.5174,24550.0
2018-11-27 09:35:00,137.35,137.5,136.95,136.96,47838.0,130.5079,130.6504,130.1278,130.1373,47838.0
2018-11-27 09:40:00,136.98,137.01,136.6,136.88,12128.0,130.1563,130.1848,129.7953,130.0613,12128.0
2018-11-27 09:45:00,136.93,137.11,136.84,137.06,5969.0,130.1088,130.2799,130.0233,130.2323,5969.0
2018-11-27 09:50:00,136.94,137.17,136.81,137.17,24368.0,130.1183,130.3369,129.9948,130.3369,24368.0
2018-11-27 09:55:00,137.16,137.47,137.09,137.39,11934.0,130.3274,130.6219,130.2609,130.5459,11934.0
2018-11-27 10:00:00,137.45,137.48,137.08,137.31,11690.0,130.6029,130.6314,130.2514,130.4699,11690.0
2018-11-27 10:05:00,137.31,137.59,137.21,137.56,15795.0,130.4699,130.7359,130.3749,130.7074,15795.0
2018-11-27 10:10:00,137.56,138.0,137.54,137.95,17052.0,130.7074,131.1255,130.6884,131.078,17052.0
2018-11-27 10:15:00,137.93,137.98,137.72,137.81,21137.0,131.059,131.1065,130.8595,130.945,21137.0
2018-11-27 10:20:00,137.78,137.79,137.67,137.73,5205.0,130.9165,130.926,130.812,130.869,5205.0
2018-11-27 10:25:00,137.76,137.79,137.47,137.47,10747.0,130.8975,130.926,130.6219,130.6219,10747.0
2018-11-27 10:30:00,137.56,137.65,137.45,137.61,19487.0,130.7074,130.793,130.6029,130.7549,19487.0
2018-11-27 10:35:00,137.54,137.57,137.28,137.34,4599.0,130.6884,130.7169,130.4414,130.4984,4599.0
2018-11-27 10:40:00,137.31,137.43,137.24,137.42,1535.0,130.4699,130.5839,130.4034,130.5744,1535.0
2018-11-27 10:45:00,137.39,137.58,137.38,137.53,9408.0,130.5459,130.7264,130.5364,130.6789,9408.0
2018-11-27 10:50:00,137.68,137.79,137.64,137.79,6227.0,130.8215,130.926,130.7835,130.926,6227.0
2018-11-27 10:55:00,137.86,137.96,137.82,137.84,6622.0,130.9925,131.0875,130.9545,130.9735,6622.0
2018-11-27 11:00:00,137.82,138.16,137.76,138.15,5990.0,130.9545,131.2776,130.8975,131.268,5990.0
2018-11-27 11:05:00,138.06,138.15,138.02,138.02,15406.0,131.1825,131.268,131.1445,131.1445,15406.0
2018-11-27 11:10:00,138.06,138.09,137.84,137.86,10030.0,131.1825,131.211,130.9735,130.9925,10030.0
2018-11-27 11:15:00,137.87,137.95,137.85,137.92,8727.0,131.002,131.078,130.983,131.0495,8727.0
2018-11-27 11:20:00,137.92,137.93,137.74,137.75,119562.0,131.0495,131.059,130.8785,130.888,119562.0
2018-11-27 11:25:00,137.82,137.95,137.81,137.89,43618.0,130.9545,131.078,130.945,131.021,43618.0
2018-11-27 11:30:00,137.88,137.88,137.68,137.74,13524.0,131.0115,131.0115,130.8215,130.8785,13524.0
2018-11-27 11:35:00,137.73,137.82,137.7,137.74,14520.0,130.869,130.9545,130.8405,130.8785,14520.0
2018-11-27 11:40:00,137.78,137.85,137.6,137.66,17221.0,130.9165,130.983,130.7454,130.8025,17221.0
2018-11-27 11:45:00,137.65,137.66,137.5,137.6,38717.0,130.793,130.8025,130.6504,130.7454,38717.0
2018-11-27 11:50:00,137.62,137.87,137.61,137.84,20165.0,130.7645,131.002,130.7549,130.9735,20165.0
2018-11-27 11:55:00,137.87,137.97,137.87,137.9,13424.0,131.002,131.097,131.002,131.0305,13424.0
2018-11-27 12:00:00,137.92,137.94,137.76,137.77,8497.0,131.0495,131.0685,130.8975,130.907,8497.0
2018-11-27 12:05:00,137.76,137.9,137.76,137.87,13212.0,130.8975,131.0305,130.8975,131.002,13212.0
2018-11-27 12:10:00,137.86,137.93,137.81,137.84,19822.0,130.9925,131.059,130.945,130.9735,19822.0
2018-11-27 12:15:00,137.83,137.85,137.66,137.83,49036.0,130.964,130.983,130.8025,130.964,49036.0
2018-11-27 12:20:00,137.84,137.94,137.77,137.77,19894.0,130.9735,131.0685,130.907,130.907,19894.0
2018-11-27 12:25:00,137.78,137.78,137.39,137.4,28631.0,130.9165,130.9165,130.5459,130.5554,28631.0
2018-11-27 12:30:00,137.41,137.53,137.29,137.46,24804.0,130.5649,130.6789,130.4509,130.6124,24804.0
2018-11-27 12:35:00,137.48,137.64,137.43,137.64,20539.0,130.6314,130.7835,130.5839,130.7835,20539.0
2018-11-27 12:40:00,137.69,137.71,137.58,137.58,7417.0,130.831,130.85,130.7264,130.7264,7417.0
2018-11-27 12:45:00,137.58,137.61,137.38,137.39,7662.0,130.7264,130.7549,130.5364,130.5459,7662.0
2018-11-27 12:50:00,137.39,137.43,137.25,137.39,10828.0,130.5459,130.5839,130.4129,130.5459,10828.0
2018-11-27 12:55:00,137.43,137.49,137.33,137.33,12394.0,130.5839,130.6409,130.4889,130.4889,12394.0
2018-11-27 13:00:00,137.38,137.51,137.36,137.37,10194.0,130.5364,130.6599,130.5174,130.5269,10194.0
2018-11-27 13:05:00,137.46,137.5,137.41,137.44,11515.0,130.6124,130.6504,130.5649,130.5934,11515.0
2018-11-27 13:10:00,137.48,137.53,137.28,137.46,31141.0,130.6314,130.6789,130.4414,130.6124,31141.0
2018-11-27 13:15:00,137.48,137.73,137.2,137.38,81023.0,130.6314,130.869,130.3654,130.5364,81023.0
2018-11-27 13:20:00,137.38,137.46,137.27,137.42,22104.0,130.5364,130.6124,130.4319,130.5744,22104.0
2018-11-27 13:25:00,137.44,137.59,137.42,137.59,8498.0,130.5934,130.7359,130.5744,130.7359,8498.0
2018-11-27 13:30:00,137.55,137.67,137.54,137.56,32340.0,130.6979,130.812,130.6884,130.7074,32340.0
2018-11-27 13:35:00,137.59,137.84,137.57,137.76,36061.0,130.7359,130.9735,130.7169,130.8975,36061.0
2018-11-27 13:40:00,137.74,137.77,137.65,137.68,10310.0,130.8785,130.907,130.793,130.8215,10310.0
2018-11-27 13:45:00,137.64,137.76,137.64,137.76,16440.0,130.7835,130.8975,130.7835,130.8975,16440.0
2018-11-27 13:50:00,137.72,137.73,137.61,137.64,7002.0,130.8595,130.869,130.7549,130.7835,7002.0
2018-11-27 13:55:00,137.63,137.95,137.61,137.95,11843.0,130.774,131.078,130.7549,131.078,11843.0
2018-11-27 14:00:00,137.92,138.07,137.89,138.03,7836.0,131.0495,131.192,131.021,131.154,7836.0
2018-11-27 14:05:00,138.03,138.19,138.03,138.03,23301.0,131.154,131.3061,131.154,131.154,23301.0
2018-11-27 14:10:00,138.01,138.12,137.99,138.1,8312.0,131.135,131.2395,131.116,131.2205,8312.0
2018-11-27 14:15:00,138.1,138.11,137.99,137.99,8115.0,131.2205,131.23,131.116,131.116,8115.0
2018-11-27 14:20:00,137.97,138.08,137.94,138.08,9332.0,131.097,131.2015,131.0685,131.2015,9332.0
2018-11-27 14:25:00,138.11,138.11,137.99,138.08,24958.0,131.23,131.23,131.116,131.2015,24958.0
2018-11-27 14:30:00,138.14,138.15,138.07,138.14,8826.0,131.2585,131.268,131.192,131.2585,8826.0
2018-11-27 14:35:00,138.12,138.22,137.95,138.0,20743.0,131.2395,131.3346,131.078,131.1255,20743.0
2018-11-27 14:40:00,138.01,138.08,137.96,138.07,13358.0,131.135,131.2015,131.0875,131.192,13358.0
2018-11-27 14:45:00,138.1,138.16,138.07,138.12,58556.0,131.2205,131.2776,131.192,131.2395,58556.0
2018-11-27 14:50:00,138.14,138.14,137.98,138.06,34659.0,131.2585,131.2585,131.1065,131.1825,34659.0
2018-11-27 14:55:00,138.04,138.07,137.89,137.89,9701.0,131.1635,131.192,131.021,131.021,9701.0
2018-11-27 15:00:00,137.89,137.97,137.82,137.97,52548.0,131.021,131.097,130.9545,131.097,52548.0
2018-11-27 15:05:00,137.97,137.98,137.72,137.8,14454.0,131.097,131.1065,130.8595,130.9355,14454.0
2018-11-27 15:10:00,137.81,137.9,137.78,137.85,3269.0,130.945,131.0305,130.9165,130.983,3269.0
2018-11-27 15:15:00,137.83,137.88,137.72,137.72,10585.0,130.964,131.0115,130.8595,130.8595,10585.0
2018-11-27 15:20:00,137.75,137.84,137.7,137.79,14125.0,130.888,130.9735,130.8405,130.926,14125.0
2018-11-27 15:25:00,137.8,137.91,137.8,137.84,9393.0,130.9355,131.04,130.9355,130.9735,9393.0
2018-11-27 15:30:00,137.85,137.85,137.7,137.78,72634.0,130.983,130.983,130.8405,130.9165,72634.0
2018-11-27 15:35:00,137.79,137.94,137.78,137.93,19861.0,130.926,131.0685,130.9165,131.059,19861.0
2018-11-27 15:40:00,137.94,138.07,137.94,138.07,22433.0,131.0685,131.192,131.0685,131.192,22433.0
2018-11-27 15:45:00,138.07,138.17,138.0,138.12,67618.0,131.192,131.2871,131.1255,131.2395,67618.0
2018-11-27 15:50:00,138.13,138.13,138.01,138.02,59753.0,131.249,131.249,131.135,131.1445,59753.0
2018-11-27 15:55:00,138.01,138.17,137.98,138.17,59084.0,131.135,131.2871,131.1065,131.2871,59084.0
2018-11-28 09:30:00,139.11,139.42,139.11,139.23,29949.0,132.1802,132.4748,132.1802,132.2942,29949.0
2018-11-28 09:35:00,139.28,139.34,139.1,139.28,23455.0,132.3418,132.3988,132.1707,132.3418,23455.0
2018-11-28 09:40:00,139.36,139.36,139.1,139.15,6374.0,132.4178,132.4178,132.1707,132.2182,6374.0
2018-11-28 09:45:00,139.23,139.32,139.0,139.3,5918.0,132.2942,132.3798,132.0757,132.3608,5918.0
2018-11-28 09:50:00,139.27,139.39,139.11,139.15,13558.0,132.3323,132.4463,132.1802,132.2182,13558.0
2018-11-28 09:55:00,139.17,139.25,139.11,139.19,31486.0,132.2372,132.3133,132.1802,132.2562,31486.0
2018-11-28 10:00:00,139.22,139.4,139.2,139.27,23626.0,132.2847,132.4558,132.2657,132.3323,23626.0
2018-11-28 10:05:00,139.3,139.3,139.01,139.05,9116.0,132.3608,132.3608,132.0852,132.1232,9116.0
2018-11-28 10:10:00,139.05,139.1,138.95,139.02,7703.0,132.1232,132.1707,132.0282,132.0947,7703.0
2018-11-28 10:15:00,138.97,139.02,138.86,139.02,9473.0,132.0472,132.0947,131.9427,132.0947,9473.0
2018-11-28 10:20:00,139.03,139.12,138.99,139.11,11361.0,132.1042,132.1897,132.0662,132.1802,11361.0
2018-11-28 10:25:00,139.09,139.11,138.94,138.97,5757.0,132.1612,132.1802,132.0187,132.0472,5757.0
2018-11-28 10:30:00,138.92,138.98,138.74,138.93,4896.0,131.9997,132.0567,131.8287,132.0092,4896.0
2018-11-28 10:35:00,138.89,138.96,138.79,138.83,11322.0,131.9712,132.0377,131.8762,131.9142,11322.0
2018-11-28 10:40:00,138.81,138.93,138.78,138.83,13519.0,131.8952,132.0092,131.8667,131.9142,13519.0
2018-11-28 10:45:00,138.76,138.93,138.72,138.92,12125.0,131.8477,132.0092,131.8097,131.9997,12125.0
2018-11-28 10:50:00,138.9,138.98,138.86,138.97,10358.0,131.9807,132.0567,131.9427,132.0472,10358.0
2018-11-28 10:55:00,138.98,139.03,138.87,138.91,62393.0,132.0567,132.1042,131.9522,131.9902,62393.0
2018-11-28 11:00:00,138.9,139.05,138.89,139.0,6013.0,131.9807,132.1232,131.9712,132.0757,6013.0
2018-11-28 11:05:00,139.01,139.17,138.92,139.12,24249.0,132.0852,132.2372,131.9997,132.1897,24249.0
2018-11-28 11:10:00,139.13,139.23,139.1,139.19,14615.0,132.1992,132.2942,132.1707,132.2562,14615.0
2018-11-28 11:15:00,139.19,139.19,138.98,139.03,4479.0,132.2562,132.2562,132.0567,132.1042,4479.0
2018-11-28 11:20:00,139.04,139.06,138.95,138.95,8512.0,132.1137,132.1327,132.0282,132.0282,8512.0
2018-11-28 11:25:00,138.94,139.01,138.93,138.97,2722.0,132.0187,132.0852,132.0092,132.0472,2722.0
2018-11-28 11:30:00,139.0,139.09,138.94,139.06,22572.0,132.0757,132.1612,132.0187,132.1327,22572.0
2018-11-28 11:35:00,139.07,139.09,138.99,139.05,9850.0,132.1422,132.1612,132.0662,132.1232,9850.0
2018-11-28 11:40:00,138.98,139.12,138.95,139.12,9477.0,132.0567,132.1897,132.0282,132.1897,9477.0
2018-11-28 11:45:00,139.13,139.13,139.02,139.03,8572.0,132.1992,132.1992,132.0947,132.1042,8572.0
2018-11-28 11:50:00,139.13,139.25,139.05,139.15,6984.0,132.1992,132.3133,132.1232,132.2182,6984.0
2018-11-28 11:55:00,139.18,139.27,139.03,139.27,23035.0,132.2467,132.3323,132.1042,132.3323,23035.0
2018-11-28 12:00:00,139.24,140.19,139.23,140.19,70785.0,132.3038,133.2064,132.2942,133.2064,70785.0
2018-11-28 12:05:00,140.33,140.75,140.28,140.7,44090.0,133.3395,133.7385,133.2919,133.691,44090.0
2018-11-28 12:10:00,140.7,140.73,140.37,140.67,42302.0,133.691,133.7195,133.3775,133.6625,42302.0
2018-11-28 12:15:00,140.79,140.85,140.57,140.68,14793.0,133.7765,133.8335,133.5675,133.672,14793.0
2018-11-28 12:20:00,140.73,140.89,140.69,140.73,20000.0,133.7195,133.8716,133.6815,133.7195,20000.0
2018-11-28 12:25:00,140.76,141.12,140.65,141.04,14016.0,133.748,134.0901,133.6435,134.0141,14016.0
2018-11-28 12:30:00,141.09,141.24,140.99,141.23,11760.0,134.0616,134.2041,133.9666,134.1946,11760.0
2018-11-28 12:35:00,141.07,141.09,140.92,141.09,15360.0,134.0426,134.0616,133.9001,134.0616,15360.0
2018-11-28 12:40:00,141.08,141.09,140.95,141.04,16618.0,134.0521,134.0616,133.9286,134.0141,16618.0
2018-11-28 12:45:00,141.08,141.33,141.08,141.13,27728.0,134.0521,134.2896,134.0521,134.0996,27728.0
2018-11-28 12:50:00,141.14,141.31,141.13,141.3,32486.0,134.1091,134.2706,134.0996,134.2611,32486.0
2018-11-28 12:55:00,141.22,141.3,141.01,141.01,42871.0,134.1851,134.2611,133.9856,133.9856,42871.0
2018-11-28 13:00:00,141.02,141.06,140.67,140.71,10593.0,133.9951,134.0331,133.6625,133.7005,10593.0
2018-11-28 13:05:00,140.73,140.86,140.7,140.86,6501.0,133.7195,133.8431,133.691,133.8431,6501.0
2018-11-28 13:10:00,140.81,140.95,140.76,140.94,3489.0,133.7955,133.9286,133.748,133.9191,3489.0
2018-11-28 13:15:00,140.96,141.15,140.95,141.15,37690.0,133.9381,134.1186,133.9286,134.1186,37690.0
2018-11-28 13:20:00,141.11,141.14,141.0,141.09,25629.0,134.0806,134.1091,133.9761,134.0616,25629.0
2018-11-28 13:25:00,141.07,141.3,141.06,141.29,33460.0,134.0426,134.2611,134.0331,134.2516,33460.0
2018-11-28 13:30:00,141.26,141.35,141.23,141.33,15643.0,134.2231,134.3086,134.1946,134.2896,15643.0
2018-11-28 13:35:00,141.36,141.63,141.36,141.57,13121.0,134.3181,134.5747,134.3181,134.5177,13121.0
2018-11-28 13:40:00,141.59,141.8,141.54,141.76,23711.0,134.5367,134.7362,134.4892,134.6982,23711.0
2018-11-28 13:45:00,141.75,141.9,141.63,141.66,26904.0,134.6887,134.8312,134.5747,134.6032,26904.0
2018-11-28 13:50:00,141.63,141.76,141.61,141.63,91501.0,134.5747,134.6982,134.5557,134.5747,91501.0
2018-11-28 13:55:00,141.67,141.79,141.67,141.76,10793.0,134.6127,134.7267,134.6127,134.6982,10793.0
2018-11-28 14:00:00,141.77,141.87,141.68,141.81,2460.0,134.7077,134.8027,134.6222,134.7457,2460.0
2018-11-28 14:05:00,141.86,141.92,141.7,141.79,15989.0,134.7932,134.8502,134.6412,134.7267,15989.0
2018-11-28 14:10:00,141.75,141.75,141.67,141.74,3331.0,134.6887,134.6887,134.6127,134.6792,3331.0
2018-11-28 14:15:00,141.78,141.78,141.5,141.72,21403.0,134.7172,134.7172,134.4512,134.6602,21403.0
2018-11-28 14:20:00,141.69,141.72,141.49,141.58,9334.0,134.6317,134.6602,134.4417,134.5272,9334.0
2018-11-28 14:25:00,141.6,141.73,141.59,141.65,7476.0,134.5462,134.6697,134.5367,134.5937,7476.0
2018-11-28 14:30:00,141.69,141.74,141.64,141.7,18127.0,134.6317,134.6792,134.5842,134.6412,18127.0
2018-11-28 14:35:00,141.69,141.82,141.64,141.65,28806.0,134.6317,134.7552,134.5842,134.5937,28806.0
2018-11-28 14:40:00,141.66,141.81,141.66,141.75,17105.0,134.6032,134.7457,134.6032,134.6887,17105.0
2018-11-28 14:45:00,141.72,141.8,141.69,141.73,31822.0,134.6602,134.7362,134.6317,134.6697,31822.0
2018-11-28 14:50:00,141.76,141.84,141.67,141.67,25038.0,134.6982,134.7742,134.6127,134.6127,25038.0
2018-11-28 14:55:00,141.68,141.69,141.51,141.53,20213.0,134.6222,134.6317,134.4607,134.4797,20213.0
2018-11-28 15:00:00,141.53,141.53,141.35,141.51,14630.0,134.4797,134.4797,134.3086,134.4607,14630.0
2018-11-28 15:05:00,141.55,141.59,141.48,141.52,16962.0,134.4987,134.5367,134.4322,134.4702,16962.0
2018-11-28 15:10:00,141.53,141.71,141.51,141.69,25075.0,134.4797,134.6507,134.4607,134.6317,25075.0
2018-11-28 15:15:00,141.67,141.7,141.6,141.66,12255.0,134.6127,134.6412,134.5462,134.6032,12255.0
2018-11-28 15:20:00,141.65,141.86,141.65,141.79,68307.0,134.5937,134.7932,134.5937,134.7267,68307.0
2018-11-28 15:25:00,141.8,141.93,141.76,141.9,17183.0,134.7362,134.8597,134.6982,134.8312,17183.0
2018-11-28 15:30:00,141.91,142.06,141.77,142.04,33086.0,134.8407,134.9833,134.7077,134.9643,33086.0
2018-11-28 15:35:00,142.06,142.2,142.04,142.15,38842.0,134.9833,135.1163,134.9643,135.0688,38842.0
2018-11-28 15:40:00,142.13,142.28,142.12,142.15,35300.0,135.0498,135.1923,135.0403,135.0688,35300.0
2018-11-28 15:45:00,142.19,142.46,142.19,142.44,43970.0,135.1068,135.3633,135.1068,135.3443,43970.0
2018-11-28 15:50:00,142.46,142.47,142.38,142.4,34877.0,135.3633,135.3728,135.2873,135.3063,34877.0
2018-11-28 15:55:00,142.4,142.53,142.37,142.52,108771.0,135.3063,135.4299,135.2778,135.4204,108771.0
2018-11-29 09:30:00,142.09,142.34,142.0,142.09,30280.0,135.0118,135.2493,134.9263,135.0118,30280.0
2018-11-29 09:35:00,141.98,142.19,141.91,142.14,31463.0,134.9073,135.1068,134.8407,135.0593,31463.0
2018-11-29 09:40:00,142.12,142.22,141.87,142.15,42078.0,135.0403,135.1353,134.8027,135.0688,42078.0
2018-11-29 09:45:00,142.14,142.14,141.84,141.9,19701.0,135.0593,135.0593,134.7742,134.8312,19701.0
2018-11-29 09:50:00,141.98,142.15,141.98,142.09,4160.0,134.9073,135.0688,134.9073,135.0118,4160.0
2018-11-29 09:55:00,142.11,142.19,141.99,142.14,3519.0,135.0308,135.1068,134.9168,135.0593,3519.0
2018-11-29 10:00:00,142.14,142.23,141.89,141.92,6846.0,135.0593,135.1448,134.8217,134.8502,6846.0
2018-11-29 10:05:00,141.99,142.09,141.88,142.07,16930.0,134.9168,135.0118,134.8122,134.9928,16930.0
2018-11-29 10:10:00,142.08,142.1,141.94,142.05,4400.0,135.0023,135.0213,134.8692,134.9738,4400.0
2018-11-29 10:15:00,141.95,141.97,141.64,141.75,15421.0,134.8788,134.8978,134.5842,134.6887,15421.0
2018-11-29 10:20:00,141.72,141.74,141.61,141.69,11288.0,134.6602,134.6792,134.5557,134.6317,11288.0
2018-11-29 10:25:00,141.68,141.72,141.53,141.53,8718.0,134.6222,134.6602,134.4797,134.4797,8718.0
2018-11-29 10:30:00,141.56,142.12,141.56,141.96,32982.0,134.5082,135.0403,134.5082,134.8883,32982.0
2018-11-29 10:35:00,141.91,141.99,141.75,141.8,14760.0,134.8407,134.9168,134.6887,134.7362,14760.0
2018-11-29 10:40:00,141.77,141.77,141.44,141.57,10739.0,134.7077,134.7077,134.3942,134.5177,10739.0
2018-11-29 10:45:00,141.53,141.64,141.35,141.38,8782.0,134.4797,134.5842,134.3086,134.3371,8782.0
2018-11-29 10:50:00,141.3,141.33,141.15,141.24,10127.0,134.2611,134.2896,134.1186,134.2041,10127.0
2018-11-29 10:55:00,141.25,141.34,141.14,141.3,18763.0,134.2136,134.2991,134.1091,134.2611,18763.0
2018-11-29 11:00:00,141.26,141.4,141.22,141.35,8074.0,134.2231,134.3562,134.1851,134.3086,8074.0
2018-11-29 11:05:00,141.4,141.49,141.33,141.4,24319.0,134.3562,134.4417,134.2896,134.3562,24319.0
2018-11-29 11:10:00,141.36,141.46,141.3,141.43,14983.0,134.3181,134.4132,134.2611,134.3847,14983.0
2018-11-29 11:15:00,141.43,141.53,141.33,141.36,13097.0,134.3847,134.4797,134.2896,134.3181,13097.0
2018-11-29 11:20:00,141.38,141.77,141.33,141.71,21249.0,134.3371,134.7077,134.2896,134.6507,21249.0
2018-11-29 11:25:00,141.66,141.81,141.53,141.81,10781.0,134.6032,134.7457,134.4797,134.7457,10781.0
2018-11-29 11:30:00,141.7,141.91,141.7,141.89,5151.0,134.6412,134.8407,134.6412,134.8217,5151.0
2018-11-29 11:35:00,141.88,141.99,141.81,141.94,7404.0,134.8122,134.9168,134.7457,134.8692,7404.0
2018-11-29 11:40:00,141.96,142.03,141.89,141.94,11215.0,134.8883,134.9548,134.8217,134.8692,11215.0
2018-11-29 11:45:00,141.94,142.03,141.9,142.0,6824.0,134.8692,134.9548,134.8312,134.9263,6824.0
2018-11-29 11:50:00,141.94,142.19,141.9,142.14,7746.0,134.8692,135.1068,134.8312,135.0593,7746.0
2018-11-29 11:55:00,142.13,142.14,141.99,142.06,9675.0,135.0498,135.0593,134.9168,134.9833,9675.0
2018-11-29 12:00:00,142.08,142.09,141.86,141.92,13234.0,135.0023,135.0118,134.7932,134.8502,13234.0
2018-11-29 12:05:00,141.89,141.95,141.75,141.84,7140.0,134.8217,134.8788,134.6887,134.7742,7140.0
2018-11-29 12:10:00,141.85,141.96,141.78,141.83,6822.0,134.7837,134.8883,134.7172,134.7647,6822.0
2018-11-29 12:15:00,141.89,142.02,141.87,141.94,6319.0,134.8217,134.9453,134.8027,134.8692,6319.0
2018-11-29 12:20:00,141.98,142.0,141.9,142.0,11697.0,134.9073,134.9263,134.8312,134.9263,11697.0
2018-11-29 12:25:00,142.03,142.09,141.98,142.05,43481.0,134.9548,135.0118,134.9073,134.9738,43481.0
2018-11-29 12:30:00,142.11,142.18,142.05,142.13,6088.0,135.0308,135.0973,134.9738,135.0498,6088.0
2018-11-29 12:35:00,142.12,142.12,141.98,142.12,11266.0,135.0403,135.0403,134.9073,135.0403,11266.0
2018-11-29 12:40:00,142.18,142.3,142.18,142.25,8536.0,135.0973,135.2113,135.0973,135.1638,8536.0
2018-11-29 12:45:00,142.23,142.23,142.14,142.2,7993.0,135.1448,135.1448,135.0593,135.1163,7993.0
2018-11-29 12:50:00,142.22,142.28,142.21,142.24,2091.0,135.1353,135.1923,135.1258,135.1543,2091.0
2018-11-29 12:55:00,142.24,142.37,142.22,142.36,6129.0,135.1543,135.2778,135.1353,135.2683,6129.0
2018-11-29 13:00:00,142.34,142.34,142.27,142.33,12889.0,135.2493,135.2493,135.1828,135.2398,12889.0
2018-11-29 13:05:00,142.33,142.33,142.13,142.15,13474.0,135.2398,135.2398,135.0498,135.0688,13474.0
2018-11-29 13:10:00,142.14,142.16,142.02,142.09,7285.0,135.0593,135.0783,134.9453,135.0118,7285.0
2018-11-29 13:15:00,142.05,142.13,142.04,142.13,5890.0,134.9738,135.0498,134.9643,135.0498,5890.0
2018-11-29 13:20:00,142.11,142.18,142.09,142.14,5299.0,135.0308,135.0973,135.0118,135.0593,5299.0
2018-11-29 13:25:00,142.13,142.18,142.13,142.17,991.0,135.0498,135.0973,135.0498,135.0878,991.0
2018-11-29 13:30:00,142.14,142.24,142.13,142.16,6013.0,135.0593,135.1543,135.0498,135.0783,6013.0
2018-11-29 13:35:00,142.16,142.16,142.06,142.06,12332.0,135.0783,135.0783,134.9833,134.9833,12332.0
2018-11-29 13:40:00,142.09,142.19,142.08,142.18,2529.0,135.0118,135.1068,135.0023,135.0973,2529.0
2018-11-29 13:45:00,142.2,142.39,142.17,142.39,18489.0,135.1163,135.2968,135.0878,135.2968,18489.0
2018-11-29 13:50:00,142.42,142.42,142.26,142.26,84739.0,135.3253,135.3253,135.1733,135.1733,84739.0
2018-11-29 13:55:00,142.27,142.31,142.22,142.23,14732.0,135.1828,135.2208,135.1353,135.1448,14732.0
2018-11-29 14:00:00,142.22,142.47,142.12,142.34,17510.0,135.1353,135.3728,135.0403,135.2493,17510.0
2018-11-29 14:05:00,142.31,142.32,142.2,142.24,41627.0,135.2208,135.2303,135.1163,135.1543,41627.0
2018-11-29 14:10:00,142.29,142.6,142.22,142.56,22717.0,135.2018,135.4964,135.1353,135.4584,22717.0
2018-11-29 14:15:00,142.6,142.71,142.49,142.7,13643.0,135.4964,135.6009,135.3919,135.5914,13643.0
2018-11-29 14:20:00,142.69,142.82,142.62,142.74,16366.0,135.5819,135.7054,135.5154,135.6294,16366.0
2018-11-29 14:25:00,142.72,142.76,142.7,142.73,4949.0,135.6104,135.6484,135.5914,135.6199,4949.0
2018-11-29 14:30:00,142.69,142.79,142.65,142.78,26148.0,135.5819,135.6769,135.5439,135.6674,26148.0
2018-11-29 14:35:00,142.73,142.77,142.62,142.64,25912.0,135.6199,135.6579,135.5154,135.5344,25912.0
2018-11-29 14:40:00,142.6,142.76,142.6,142.76,23531.0,135.4964,135.6484,135.4964,135.6484,23531.0
2018-11-29 14:45:00,142.76,142.77,142.67,142.76,64791.0,135.6484,135.6579,135.5629,135.6484,64791.0
2018-11-29 14:50:00,142.76,142.99,142.75,142.89,37264.0,135.6484,135.8669,135.6389,135.7719,37264.0
2018-11-29 14:55:00,142.89,143.04,142.88,143.03,80046.0,135.7719,135.9145,135.7624,135.905,80046.0
2018-11-29 15:00:00,143.06,143.07,143.0,143.0,10613.0,135.9335,135.943,135.8764,135.8764,10613.0
2018-11-29 15:05:00,142.97,142.99,142.91,142.96,28187.0,135.8479,135.8669,135.7909,135.8384,28187.0
2018-11-29 15:10:00,142.99,142.99,142.83,142.93,25185.0,135.8669,135.8669,135.7149,135.8099,25185.0
2018-11-29 15:15:00,142.89,142.89,142.76,142.76,29583.0,135.7719,135.7719,135.6484,135.6484,29583.0
2018-11-29 15:20:00,142.78,142.87,142.7,142.71,23668.0,135.6674,135.7529,135.5914,135.6009,23668.0
2018-11-29 15:25:00,142.69,142.81,142.67,142.79,30612.0,135.5819,135.6959,135.5629,135.6769,30612.0
2018-11-29 15:30:00,142.76,142.76,142.59,142.69,36234.0,135.6484,135.6484,135.4869,135.5819,36234.0
2018-11-29 15:35:00,142.69,142.74,142.6,142.62,15096.0,135.5819,135.6294,135.4964,135.5154,15096.0
2018-11-29 15:40:00,142.61,142.69,142.56,142.63,61922.0,135.5059,135.5819,135.4584,135.5249,61922.0
2018-11-29 15:45:00,142.6,142.67,142.45,142.5,38305.0,135.4964,135.5629,135.3538,135.4014,38305.0
2018-11-29 15:50:00,142.52,142.56,142.39,142.5,83482.0,135.4204,135.4584,135.2968,135.4014,83482.0
2018-11-29 15:55:00,142.48,142.48,142.13,142.19,110770.0,135.3823,135.3823,135.0498,135.1068,110770.0
2018-11-30 09:30:00,142.37,142.37,142.0,142.01,47555.0,135.2778,135.2778,134.9263,134.9358,47555.0
2018-11-30 09:35:00,141.99,142.07,141.96,142.05,18589.0,134.9168,134.9928,134.8883,134.9738,18589.0
2018-11-30 09:40:00,142.19,142.19,141.93,142.18,17076.0,135.1068,135.1068,134.8597,135.0973,17076.0
2018-11-30 09:45:00,142.17,142.43,142.16,142.43,3465.0,135.0878,135.3348,135.0783,135.3348,3465.0
2018-11-30 09:50:00,142.25,142.35,142.19,142.31,31614.0,135.1638,135.2588,135.1068,135.2208,31614.0
2018-11-30 09:55:00,142.38,142.42,142.27,142.42,26693.0,135.2873,135.3253,135.1828,135.3253,26693.0
2018-11-30 10:00:00,142.4,142.4,142.21,142.32,17277.0,135.3063,135.3063,135.1258,135.2303,17277.0
2018-11-30 10:05:00,142.3,142.51,142.24,142.51,23337.0,135.2113,135.4109,135.1543,135.4109,23337.0
2018-11-30 10:10:00,142.51,142.58,142.45,142.58,19912.0,135.4109,135.4774,135.3538,135.4774,19912.0
2018-11-30 10:15:00,142.61,142.62,142.48,142.48,12093.0,135.5059,135.5154,135.3823,135.3823,12093.0
2018-11-30 10:20:00,142.45,142.52,142.43,142.5,20591.0,135.3538,135.4204,135.3348,135.4014,20591.0
2018-11-30 10:25:00,142.5,142.59,142.4,142.44,25448.0,135.4014,135.4869,135.3063,135.3443,25448.0
2018-11-30 10:30:00,142.48,142.85,142.48,142.85,45861.0,135.3823,135.7339,135.3823,135.7339,45861.0
2018-11-30 10:35:00,142.84,142.91,142.81,142.88,31258.0,135.7244,135.7909,135.6959,135.7624,31258.0
2018-11-30 10:40:00,142.92,143.01,142.9,142.99,15276.0,135.8004,135.8859,135.7814,135.8669,15276.0
2018-11-30 10:45:00,143.0,143.0,142.78,142.8,32051.0,135.8764,135.8764,135.6674,135.6864,32051.0
2018-11-30 10:50:00,142.78,142.84,142.71,142.84,29549.0,135.6674,135.7244,135.6009,135.7244,29549.0
2018-11-30 10:55:00,142.83,142.83,142.63,142.65,22924.0,135.7149,135.7149,135.5249,135.5439,22924.0
2018-11-30 11:00:00,142.62,142.68,142.59,142.64,20386.0,135.5154,135.5724,135.4869,135.5344,20386.0
2018-11-30 11:05:00,142.66,142.66,142.49,142.53,15223.0,135.5534,135.5534,135.3919,135.4299,15223.0
2018-11-30 11:10:00,142.53,142.56,142.4,142.46,10460.0,135.4299,135.4584,135.3063,135.3633,10460.0
2018-11-30 11:15:00,142.47,142.56,142.45,142.52,15611.0,135.3728,135.4584,135.3538,135.4204,15611.0
2018-11-30 11:20:00,142.54,142.66,142.54,142.61,23112.0,135.4394,135.5534,135.4394,135.5059,23112.0
2018-11-30 11:25:00,142.6,142.61,142.35,142.4,17492.0,135.4964,135.5059,135.2588,135.3063,17492.0
2018-11-30 11:30:00,142.38,142.54,142.27,142.41,28428.0,135.2873,135.4394,135.1828,135.3158,28428.0
2018-11-30 11:35:00,142.43,142.54,142.4,142.52,5693.0,135.3348,135.4394,135.3063,135.4204,5693.0
2018-11-30 11:40:00,142.57,142.68,142.57,142.67,134630.0,135.4679,135.5724,135.4679,135.5629,134630.0
2018-11-30 11:45:00,142.67,142.74,142.62,142.7,20985.0,135.5629,135.6294,135.5154,135.5914,20985.0
2018-11-30 11:50:00,142.75,142.75,142.69,142.7,6805.0,135.6389,135.6389,135.5819,135.5914,6805.0
2018-11-30 11:55:00,142.69,142.74,142.66,142.67,11984.0,135.5819,135.6294,135.5534,135.5629,11984.0
2018-11-30 12:00:00,142.69,142.69,142.55,142.58,18223.0,135.5819,135.5819,135.4489,135.4774,18223.0
2018-11-30 12:05:00,142.58,142.68,142.56,142.68,14665.0,135.4774,135.5724,135.4584,135.5724,14665.0
2018-11-30 12:10:00,142.66,142.68,142.54,142.55,16689.0,135.5534,135.5724,135.4394,135.4489,16689.0
2018-11-30 12:15:00,142.56,142.58,142.48,142.56,24334.0,135.4584,135.4774,135.3823,135.4584,24334.0
2018-11-30 12:20:00,142.55,142.59,142.49,142.54,10242.0,135.4489,135.4869,135.3919,135.4394,10242.0
2018-11-30 12:25:00,142.56,142.57,142.45,142.47,6793.0,135.4584,135.4679,135.3538,135.3728,6793.0
2018-11-30 12:30:00,142.49,142.51,142.44,142.51,11176.0,135.3919,135.4109,135.3443,135.4109,11176.0
2018-11-30 12:35:00,142.49,142.52,142.45,142.49,38488.0,135.3919,135.4204,135.3538,135.3919,38488.0
2018-11-30 12:40:00,142.5,142.52,142.38,142.4,5118.0,135.4014,135.4204,135.2873,135.3063,5118.0
2018-11-30 12:45:00,142.39,142.59,142.39,142.52,11504.0,135.2968,135.4869,135.2968,135.4204,11504.0
2018-11-30 12:50:00,142.51,142.56,142.46,142.49,8439.0,135.4109,135.4584,135.3633,135.3919,8439.0
2018-11-30 12:55:00,142.53,142.53,142.38,142.4,22605.0,135.4299,135.4299,135.2873,135.3063,22605.0
2018-11-30 13:00:00,142.38,142.4,142.27,142.34,16895.0,135.2873,135.3063,135.1828,135.2493,16895.0
2018-11-30 13:05:00,142.34,142.35,142.24,142.25,18028.0,135.2493,135.2588,135.1543,135.1638,18028.0
2018-11-30 13:10:00,142.24,142.26,142.2,142.25,11409.0,135.1543,135.1733,135.1163,135.1638,11409.0
2018-11-30 13:15:00,142.24,142.34,142.22,142.33,13375.0,135.1543,135.2493,135.1353,135.2398,13375.0
2018-11-30 13:20:00,142.34,142.46,142.33,142.43,10955.0,135.2493,135.3633,135.2398,135.3348,10955.0
2018-11-30 13:25:00,142.43,142.5,142.37,142.45,17682.0,135.3348,135.4014,135.2778,135.3538,17682.0
2018-11-30 13:30:00,142.48,142.7,142.43,142.63,62165.0,135.3823,135.5914,135.3348,135.5249,62165.0
2018-11-30 13:35:00,142.66,142.8,142.66,142.75,19867.0,135.5534,135.6864,135.5534,135.6389,19867.0
2018-11-30 13:40:00,142.72,142.76,142.69,142.7,34376.0,135.6104,135.6484,135.5819,135.5914,34376.0
2018-11-30 13:45:00,142.76,142.91,142.76,142.88,11365.0,135.6484,135.7909,135.6484,135.7624,11365.0
2018-11-30 13:50:00,142.91,143.03,142.88,142.89,16227.0,135.7909,135.905,135.7624,135.7719,16227.0
2018-11-30 13:55:00,142.93,142.99,142.91,142.96,15775.0,135.8099,135.8669,135.7909,135.8384,15775.0
2018-11-30 14:00:00,142.98,143.01,142.82,142.92,21378.0,135.8574,135.8859,135.7054,135.8004,21378.0
2018-11-30 14:05:00,142.9,142.96,142.87,142.89,6575.0,135.7814,135.8384,135.7529,135.7719,6575.0
2018-11-30 14:10:00,142.88,142.92,142.87,142.89,6012.0,135.7624,135.8004,135.7529,135.7719,6012.0
2018-11-30 14:15:00,142.9,143.01,142.78,142.81,55767.0,135.7814,135.8859,135.6674,135.6959,55767.0
2018-11-30 14:20:00,142.83,142.86,142.8,142.82,17982.0,135.7149,135.7434,135.6864,135.7054,17982.0
2018-11-30 14:25:00,142.84,142.98,142.81,142.98,11053.0,135.7244,135.8574,135.6959,135.8574,11053.0
2018-11-30 14:30:00,142.97,143.02,142.91,142.93,103917.0,135.8479,135.8954,135.7909,135.8099,103917.0
2018-11-30 14:35:00,142.92,143.0,142.89,142.96,55703.0,135.8004,135.8764,135.7719,135.8384,55703.0
2018-11-30 14:40:00,142.97,143.13,142.93,143.04,42386.0,135.8479,136.0,135.8099,135.9145,42386.0
2018-11-30 14:45:00,143.04,143.04,142.94,142.98,30442.0,135.9145,135.9145,135.8194,135.8574,30442.0
2018-11-30 14:50:00,142.99,143.03,142.96,143.0,56179.0,135.8669,135.905,135.8384,135.8764,56179.0
2018-11-30 14:55:00,143.02,143.04,142.89,142.97,37632.0,135.8954,135.9145,135.7719,135.8479,37632.0
2018-11-30 15:00:00,142.96,143.05,142.95,143.03,17092.0,135.8384,135.924,135.8289,135.905,17092.0
2018-11-30 15:05:00,143.03,143.25,142.99,143.24,19192.0,135.905,136.114,135.8669,136.1045,19192.0
2018-11-30 15:10:00,143.24,143.27,143.16,143.21,26878.0,136.1045,136.133,136.0285,136.076,26878.0
2018-11-30 15:15:00,143.2,143.35,143.19,143.3,21936.0,136.0665,136.209,136.057,136.1615,21936.0
2018-11-30 15:20:00,143.32,143.42,143.3,143.41,25250.0,136.1805,136.2755,136.1615,136.266,25250.0
2018-11-30 15:25:00,143.4,143.45,143.33,143.36,17455.0,136.2565,136.304,136.19,136.2185,17455.0
2018-11-30 15:30:00,143.35,143.49,143.31,143.36,24553.0,136.209,136.342,136.171,136.2185,24553.0
2018-11-30 15:35:00,143.34,143.4,143.25,143.37,46322.0,136.1995,136.2565,136.114,136.228,46322.0
2018-11-30 15:40:00,143.38,143.45,143.31,143.35,20643.0,136.2375,136.304,136.171,136.209,20643.0
2018-11-30 15:45:00,143.34,143.35,143.19,143.24,68795.0,136.1995,136.209,136.057,136.1045,68795.0
2018-11-30 15:50:00,143.24,143.28,143.1,143.16,89318.0,136.1045,136.1425,135.9715,136.0285,89318.0
2018-11-30 15:55:00,143.18,143.56,143.18,143.34,183914.0,136.0475,136.4085,136.0475,136.1995,183914.0
2018-12-03 09:30:00,146.28,146.8,145.91,146.04,112382.0,138.9931,139.4871,138.6415,138.765,112382.0
2018-12-03 09:35:00,146.08,146.17,145.86,145.86,71783.0,138.803,138.8885,138.594,138.594,71783.0
2018-12-03 09:40:00,145.83,145.97,145.81,145.93,36583.0,138.5655,138.6985,138.5465,138.6605,36583.0
2018-12-03 09:45:00,145.94,146.0,145.59,145.66,41621.0,138.67,138.727,138.3374,138.4039,41621.0
2018-12-03 09:50:00,145.68,145.71,145.34,145.45,16837.0,138.4229,138.4514,138.0999,138.2044,16837.0
2018-12-03 09:55:00,145.4,145.47,145.18,145.41,21762.0,138.1569,138.2234,137.9478,138.1664,21762.0
2018-12-03 10:00:00,145.44,145.64,145.4,145.59,18218.0,138.1949,138.3849,138.1569,138.3374,18218.0
2018-12-03 10:05:00,145.62,145.7,145.54,145.61,13365.0,138.3659,138.4419,138.2899,138.3564,13365.0
2018-12-03 10:10:00,145.58,145.64,145.4,145.43,37922.0,138.3279,138.3849,138.1569,138.1854,37922.0
2018-12-03 10:15:00,145.44,145.68,145.43,145.61,33909.0,138.1949,138.4229,138.1854,138.3564,33909.0
2018-12-03 10:20:00,145.61,145.95,145.59,145.91,396401.0,138.3564,138.6795,138.3374,138.6415,396401.0
2018-12-03 10:25:00,145.9,146.04,145.89,145.91,52614.0,138.632,138.765,138.6225,138.6415,52614.0
2018-12-03 10:30:00,145.89,145.9,145.73,145.83,5449.0,138.6225,138.632,138.4705,138.5655,5449.0
2018-12-03 10:35:00,145.88,145.93,145.65,145.65,10048.0,138.613,138.6605,138.3944,138.3944,10048.0
2018-12-03 10:40:00,145.63,145.63,145.45,145.45,12337.0,138.3754,138.3754,138.2044,138.2044,12337.0
2018-12-03 10:45:00,145.46,145.52,145.3,145.32,17677.0,138.2139,138.2709,138.0619,138.0809,17677.0
2018-12-03 10:50:00,145.31,145.32,144.97,145.11,54215.0,138.0714,138.0809,137.7483,137.8813,54215.0
2018-12-03 10:55:00,145.08,145.12,144.89,144.94,39845.0,137.8528,137.8908,137.6723,137.7198,39845.0
2018-12-03 11:00:00,144.97,145.02,144.77,145.02,115905.0,137.7483,137.7958,137.5583,137.7958,115905.0
2018-12-03 11:05:00,145.0,145.2,144.92,145.2,6567.0,137.7768,137.9669,137.7008,137.9669,6567.0
2018-12-03 11:10:00,145.21,145.26,145.09,145.09,13516.0,137.9764,138.0239,137.8623,137.8623,13516.0
2018-12-03 11:15:00,145.15,145.38,145.11,145.29,30196.0,137.9193,138.1379,137.8813,138.0524,30196.0
2018-12-03 11:20:00,145.24,145.38,145.16,145.19,24077.0,138.0049,138.1379,137.9288,137.9574,24077.0
2018-12-03 11:25:00,145.26,145.3,144.99,145.2,36535.0,138.0239,138.0619,137.7673,137.9669,36535.0
2018-12-03 11:30:00,145.22,145.38,145.22,145.3,19090.0,137.9859,138.1379,137.9859,138.0619,19090.0
2018-12-03 11:35:00,145.31,145.36,145.17,145.17,21065.0,138.0714,138.1189,137.9383,137.9383,21065.0
2018-12-03 11:40:00,145.18,145.22,144.86,144.9,27144.0,137.9478,137.9859,137.6438,137.6818,27144.0
2018-12-03 11:45:00,144.8,144.97,144.76,144.94,217038.0,137.5868,137.7483,137.5488,137.7198,217038.0
2018-12-03 11:50:00,144.95,145.01,144.9,144.91,39437.0,137.7293,137.7863,137.6818,137.6913,39437.0
2018-12-03 11:55:00,144.86,144.87,144.69,144.73,8824.0,137.6438,137.6533,137.4823,137.5203,8824.0
2018-12-03 12:00:00,144.8,144.98,144.79,144.92,26696.0,137.5868,137.7578,137.5773,137.7008,26696.0
2018-12-03 12:05:00,144.9,145.06,144.89,145.03,24692.0,137.6818,137.8338,137.6723,137.8053,24692.0
2018-12-03 12:10:00,145.01,145.06,144.92,144.97,101009.0,137.7863,137.8338,137.7008,137.7483,101009.0
2018-12-03 12:15:00,144.95,145.14,144.94,145.02,16907.0,137.7293,137.9098,137.7198,137.7958,16907.0
2018-12-03 12:20:00,145.01,145.13,144.95,145.1,22349.0,137.7863,137.9003,137.7293,137.8718,22349.0
2018-12-03 12:25:00,145.09,145.2,145.06,145.2,64796.0,137.8623,137.9669,137.8338,137.9669,64796.0
2018-12-03 12:30:00,145.19,145.44,145.18,145.44,122730.0,137.9574,138.1949,137.9478,138.1949,122730.0
2018-12-03 12:35:00,145.39,145.44,145.29,145.3,16291.0,138.1474,138.1949,138.0524,138.0619,16291.0
2018-12-03 12:40:00,145.31,145.31,145.2,145.22,8134.0,138.0714,138.0714,137.9669,137.9859,8134.0
2018-12-03 12:45:00,145.22,145.24,145.14,145.18,23385.0,137.9859,138.0049,137.9098,137.9478,23385.0
2018-12-03 12:50:00,145.18,145.25,145.05,145.07,8695.0,137.9478,138.0144,137.8243,137.8433,8695.0
2018-12-03 12:55:00,145.08,145.21,145.07,145.21,14756.0,137.8528,137.9764,137.8433,137.9764,14756.0
2018-12-03 13:00:00,145.25,145.43,145.25,145.41,38526.0,138.0144,138.1854,138.0144,138.1664,38526.0
2018-12-03 13:05:00,145.42,145.45,145.31,145.34,7300.0,138.1759,138.2044,138.0714,138.0999,7300.0
2018-12-03 13:10:00,145.36,145.55,145.33,145.39,31446.0,138.1189,138.2994,138.0904,138.1474,31446.0
2018-12-03 13:15:00,145.45,145.53,145.42,145.42,9096.0,138.2044,138.2804,138.1759,138.1759,9096.0
2018-12-03 13:20:00,145.44,145.51,145.44,145.5,14477.0,138.1949,138.2614,138.1949,138.2519,14477.0
2018-12-03 13:25:00,145.52,145.53,145.35,145.45,22895.0,138.2709,138.2804,138.1094,138.2044,22895.0
2018-12-03 13:30:00,145.44,145.44,145.28,145.3,12269.0,138.1949,138.1949,138.0429,138.0619,12269.0
2018-12-03 13:35:00,145.29,145.3,145.15,145.18,6326.0,138.0524,138.0619,137.9193,137.9478,6326.0
2018-12-03 13:40:00,145.2,145.26,145.15,145.26,4912.0,137.9669,138.0239,137.9193,138.0239,4912.0
2018-12-03 13:45:00,145.27,145.29,144.93,144.93,12299.0,138.0334,138.0524,137.7103,137.7103,12299.0
2018-12-03 13:50:00,144.92,145.07,144.92,145.07,23798.0,137.7008,137.8433,137.7008,137.8433,23798.0
2018-12-03 13:55:00,145.05,145.05,144.86,145.05,21702.0,137.8243,137.8243,137.6438,137.8243,21702.0
2018-12-03 14:00:00,145.08,145.2,145.03,145.09,15060.0,137.8528,137.9669,137.8053,137.8623,15060.0
2018-12-03 14:05:00,145.1,145.12,144.69,144.85,21299.0,137.8718,137.8908,137.4823,137.6343,21299.0
2018-12-03 14:10:00,144.86,144.99,144.85,144.9,25730.0,137.6438,137.7673,137.6343,137.6818,25730.0
2018-12-03 14:15:00,144.89,145.18,144.89,145.14,27809.0,137.6723,137.9478,137.6723,137.9098,27809.0
2018-12-03 14:20:00,145.14,145.25,145.11,145.19,132412.0,137.9098,138.0144,137.8813,137.9574,132412.0
2018-12-03 14:25:00,145.2,145.37,145.19,145.29,56071.0,137.9669,138.1284,137.9574,138.0524,56071.0
2018-12-03 14:30:00,145.31,145.38,145.25,145.32,14183.0,138.0714,138.1379,138.0144,138.0809,14183.0
2018-12-03 14:35:00,145.33,145.39,145.25,145.34,19642.0,138.0904,138.1474,138.0144,138.0999,19642.0
2018-12-03 14:40:00,145.34,145.4,145.19,145.23,10778.0,138.0999,138.1569,137.9574,137.9954,10778.0
2018-12-03 14:45:00,145.22,145.36,145.21,145.34,125609.0,137.9859,138.1189,137.9764,138.0999,125609.0
2018-12-03 14:50:00,145.35,145.43,145.14,145.21,24689.0,138.1094,138.1854,137.9098,137.9764,24689.0
2018-12-03 14:55:00,145.16,145.27,145.15,145.25,10377.0,137.9288,138.0334,137.9193,138.0144,10377.0
2018-12-03 15:00:00,145.25,145.25,145.02,145.11,22066.0,138.0144,138.0144,137.7958,137.8813,22066.0
2018-12-03 15:05:00,145.09,145.31,145.03,145.18,21836.0,137.8623,138.0714,137.8053,137.9478,21836.0
2018-12-03 15:10:00,145.21,145.52,145.2,145.52,11610.0,137.9764,138.2709,137.9669,138.2709,11610.0
2018-12-03 15:15:00,145.51,145.63,145.48,145.49,32952.0,138.2614,138.3754,138.2329,138.2424,32952.0
2018-12-03 15:20:00,145.52,145.59,145.49,145.5,67101.0,138.2709,138.3374,138.2424,138.2519,67101.0
2018-12-03 15:25:00,145.53,145.56,145.35,145.54,26410.0,138.2804,138.3089,138.1094,138.2899,26410.0
2018-12-03 15:30:00,145.55,145.69,145.43,145.65,82586.0,138.2994,138.4324,138.1854,138.3944,82586.0
2018-12-03 15:35:00,145.65,145.73,145.62,145.62,309253.0,138.3944,138.4705,138.3659,138.3659,309253.0
2018-12-03 15:40:00,145.64,145.67,145.48,145.51,309197.0,138.3849,138.4134,138.2329,138.2614,309197.0
2018-12-03 15:45:00,145.55,145.62,145.36,145.44,57858.0,138.2994,138.3659,138.1189,138.1949,57858.0
2018-12-03 15:50:00,145.45,145.49,145.27,145.28,155191.0,138.2044,138.2424,138.0334,138.0429,155191.0
2018-12-03 15:55:00,145.29,145.61,145.29,145.59,202624.0,138.0524,138.3564,138.0524,138.3374,202624.0
2018-12-04 09:30:00,145.03,145.18,144.89,144.98,40647.0,137.8053,137.9478,137.6723,137.7578,40647.0
2018-12-04 09:35:00,144.94,145.22,144.86,145.22,21340.0,137.7198,137.9859,137.6438,137.9859,21340.0
2018-12-04 09:40:00,145.22,145.22,144.89,144.91,126839.0,137.9859,137.9859,137.6723,137.6913,126839.0
2018-12-04 09:45:00,144.84,145.02,144.74,144.81,18343.0,137.6248,137.7958,137.5298,137.5963,18343.0
2018-12-04 09:50:00,144.83,144.89,144.47,144.53,29960.0,137.6153,137.6723,137.2732,137.3302,29960.0
2018-12-04 09:55:00,144.57,144.85,144.57,144.79,9963.0,137.3682,137.6343,137.3682,137.5773,9963.0
2018-12-04 10:00:00,144.75,144.84,144.65,144.67,111934.0,137.5393,137.6248,137.4443,137.4633,111934.0
2018-12-04 10:05:00,144.58,144.94,144.58,144.94,2768.0,137.3777,137.7198,137.3777,137.7198,2768.0
2018-12-04 10:10:00,144.99,144.99,144.75,144.81,10670.0,137.7673,137.7673,137.5393,137.5963,10670.0
2018-12-04 10:15:00,144.76,145.03,144.61,144.61,14378.0,137.5488,137.8053,137.4062,137.4062,14378.0
2018-12-04 10:20:00,144.68,144.7,144.63,144.65,22455.0,137.4728,137.4918,137.4252,137.4443,22455.0
2018-12-04 10:25:00,144.65,144.78,144.55,144.74,122582.0,137.4443,137.5678,137.3492,137.5298,122582.0
2018-12-04 10:30:00,144.81,144.82,144.61,144.65,6463.0,137.5963,137.6058,137.4062,137.4443,6463.0
2018-12-04 10:35:00,144.69,144.93,144.62,144.82,16034.0,137.4823,137.7103,137.4157,137.6058,16034.0
2018-12-04 10:40:00,144.81,144.89,144.73,144.74,5811.0,137.5963,137.6723,137.5203,137.5298,5811.0
2018-12-04 10:45:00,144.7,144.78,144.64,144.78,7228.0,137.4918,137.5678,137.4347,137.5678,7228.0
2018-12-04 10:50:00,144.81,144.83,144.65,144.68,6535.0,137.5963,137.6153,137.4443,137.4728,6535.0
2018-12-04 10:55:00,144.76,144.76,144.54,144.54,2910.0,137.5488,137.5488,137.3397,137.3397,2910.0
2018-12-04 11:00:00,144.51,144.53,144.32,144.52,20773.0,137.3112,137.3302,137.1307,137.3207,20773.0
2018-12-04 11:05:00,144.48,144.7,144.47,144.62,12169.0,137.2827,137.4918,137.2732,137.4157,12169.0
2018-12-04 11:10:00,144.6,144.62,144.4,144.4,6425.0,137.3967,137.4157,137.2067,137.2067,6425.0
2018-12-04 11:15:00,144.44,144.44,144.27,144.31,10908.0,137.2447,137.2447,137.0832,137.1212,10908.0
2018-12-04 11:20:00,144.4,144.58,144.34,144.42,77128.0,137.2067,137.3777,137.1497,137.2257,77128.0
2018-12-04 11:25:00,144.39,144.41,144.19,144.26,14570.0,137.1972,137.2162,137.0072,137.0737,14570.0
2018-12-04 11:30:00,144.27,144.27,144.15,144.16,4471.0,137.0832,137.0832,136.9692,136.9787,4471.0
2018-12-04 11:35:00,144.07,144.15,144.06,144.1,38174.0,136.8931,136.9692,136.8836,136.9216,38174.0
2018-12-04 11:40:00,144.16,144.31,144.13,144.15,101480.0,136.9787,137.1212,136.9502,136.9692,101480.0
2018-12-04 11:45:00,144.14,144.22,144.07,144.15,174878.0,136.9597,137.0357,136.8931,136.9692,174878.0
2018-12-04 11:50:00,144.11,144.24,144.09,144.18,19153.0,136.9312,137.0547,136.9121,136.9977,19153.0
2018-12-04 11:55:00,144.21,144.23,143.94,143.94,39384.0,137.0262,137.0452,136.7696,136.7696,39384.0
2018-12-04 12:00:00,143.93,143.95,143.6,143.61,17732.0,136.7601,136.7791,136.4466,136.4561,17732.0
2018-12-04 12:05:00,143.6,143.6,142.85,143.12,46103.0,136.4466,136.4466,135.7339,135.9905,46103.0
2018-12-04 12:10:00,143.18,143.2,142.73,142.73,37426.0,136.0475,136.0665,135.6199,135.6199,37426.0
2018-12-04 12:15:00,142.73,142.88,142.49,142.79,43631.0,135.6199,135.7624,135.3919,135.6769,43631.0
2018-12-04 12:20:00,142.81,142.81,142.3,142.32,22938.0,135.6959,135.6959,135.2113,135.2303,22938.0
2018-12-04 12:25:00,142.3,142.49,142.07,142.11,12642.0,135.2113,135.3919,134.9928,135.0308,12642.0
2018-12-04 12:30:00,142.02,142.02,141.44,141.96,51352.0,134.9453,134.9453,134.3942,134.8883,51352.0
2018-12-04 12:35:00,142.0,142.2,141.89,141.99,21493.0,134.9263,135.1163,134.8217,134.9168,21493.0
2018-12-04 12:40:00,141.99,142.31,141.97,142.19,11896.0,134.9168,135.2208,134.8978,135.1068,11896.0
2018-12-04 12:45:00,142.19,142.34,142.17,142.31,48852.0,135.1068,135.2493,135.0878,135.2208,48852.0
2018-12-04 12:50:00,142.28,142.31,142.05,142.06,20841.0,135.1923,135.2208,134.9738,134.9833,20841.0
2018-12-04 12:55:00,142.09,142.26,141.93,141.95,27982.0,135.0118,135.1733,134.8597,134.8788,27982.0
2018-12-04 13:00:00,141.89,142.03,141.73,142.03,20608.0,134.8217,134.9548,134.6697,134.9548,20608.0
2018-12-04 13:05:00,141.99,142.05,141.86,141.86,17076.0,134.9168,134.9738,134.7932,134.7932,17076.0
2018-12-04 13:10:00,141.87,141.96,141.67,141.68,21963.0,134.8027,134.8883,134.6127,134.6222,21963.0
2018-12-04 13:15:00,141.69,141.99,141.69,141.83,70339.0,134.6317,134.9168,134.6317,134.7647,70339.0
2018-12-04 13:20:00,141.85,141.85,141.68,141.75,57914.0,134.7837,134.7837,134.6222,134.6887,57914.0
2018-12-04 13:25:00,141.67,141.69,141.0,141.23,107482.0,134.6127,134.6317,133.9761,134.1946,107482.0
2018-12-04 13:30:00,141.16,141.45,141.1,141.29,37557.0,134.1281,134.4037,134.0711,134.2516,37557.0
2018-12-04 13:35:00,141.26,141.26,140.72,140.75,30247.0,134.2231,134.2231,133.71,133.7385,30247.0
2018-12-04 13:40:00,140.73,141.02,140.43,140.99,26039.0,133.7195,133.9951,133.4345,133.9666,26039.0
2018-12-04 13:45:00,140.97,141.29,140.89,141.19,48550.0,133.9476,134.2516,133.8716,134.1566,48550.0
2018-12-04 13:50:00,141.14,141.29,141.07,141.2,11827.0,134.1091,134.2516,134.0426,134.1661,11827.0
2018-12-04 13:55:00,141.29,141.65,141.27,141.47,17510.0,134.2516,134.5937,134.2326,134.4227,17510.0
2018-12-04 14:00:00,141.51,141.52,141.25,141.25,26456.0,134.4607,134.4702,134.2136,134.2136,26456.0
2018-12-04 14:05:00,141.21,141.72,141.21,141.72,19791.0,134.1756,134.6602,134.1756,134.6602,19791.0
2018-12-04 14:10:00,141.72,141.93,141.65,141.84,34489.0,134.6602,134.8597,134.5937,134.7742,34489.0
2018-12-04 14:15:00,141.84,141.87,141.71,141.85,42069.0,134.7742,134.8027,134.6507,134.7837,42069.0
2018-12-04 14:20:00,141.87,141.91,141.65,141.65,16745.0,134.8027,134.8407,134.5937,134.5937,16745.0
2018-12-04 14:25:00,141.57,141.57,141.31,141.34,15940.0,134.5177,134.5177,134.2706,134.2991,15940.0
2018-12-04 14:30:00,141.4,141.82,141.4,141.77,16019.0,134.3562,134.7552,134.3562,134.7077,16019.0
2018-12-04 14:35:00,141.75,141.79,141.58,141.77,39813.0,134.6887,134.7267,134.5272,134.7077,39813.0
2018-12-04 14:40:00,141.73,141.83,141.63,141.69,34819.0,134.6697,134.7647,134.5747,134.6317,34819.0
2018-12-04 14:45:00,141.67,142.12,141.64,142.07,31770.0,134.6127,135.0403,134.5842,134.9928,31770.0
2018-12-04 14:50:00,142.06,142.1,141.89,141.89,17355.0,134.9833,135.0213,134.8217,134.8217,17355.0
2018-12-04 14:55:00,141.92,141.95,141.48,141.49,21913.0,134.8502,134.8788,134.4322,134.4417,21913.0
2018-12-04 15:00:00,141.51,141.51,141.16,141.26,34910.0,134.4607,134.4607,134.1281,134.2231,34910.0
2018-12-04 15:05:00,141.2,141.36,141.06,141.07,14955.0,134.1661,134.3181,134.0331,134.0426,14955.0
2018-12-04 15:10:00,141.06,141.23,140.87,141.07,33842.0,134.0331,134.1946,133.8526,134.0426,33842.0
2018-12-04 15:15:00,141.09,141.35,140.95,140.99,20522.0,134.0616,134.3086,133.9286,133.9666,20522.0
2018-12-04 15:20:00,141.03,141.27,140.65,140.66,30008.0,134.0046,134.2326,133.6435,133.653,30008.0
2018-12-04 15:25:00,140.66,140.99,140.6,140.65,23669.0,133.653,133.9666,133.596,133.6435,23669.0
2018-12-04 15:30:00,140.61,140.86,140.48,140.69,34197.0,133.6055,133.8431,133.482,133.6815,34197.0
2018-12-04 15:35:00,140.65,140.92,140.41,140.45,77359.0,133.6435,133.9001,133.4155,133.4535,77359.0
2018-12-04 15:40:00,140.44,140.48,140.24,140.41,48112.0,133.444,133.482,133.2539,133.4155,48112.0
2018-12-04 15:45:00,140.39,140.53,140.26,140.49,58996.0,133.3965,133.5295,133.2729,133.4915,58996.0
2018-12-04 15:50:00,140.51,140.61,140.25,140.45,58189.0,133.5105,133.6055,133.2634,133.4535,58189.0
2018-12-04 15:55:00,140.43,140.43,140.15,140.32,115958.0,133.4345,133.4345,133.1684,133.33,115958.0
2018-12-06 09:30:00,137.77,137.83,137.19,137.72,82676.0,130.907,130.964,130.3559,130.8595,82676.0
2018-12-06 09:35:00,137.73,138.7,137.65,138.7,104114.0,130.869,131.7907,130.793,131.7907,104114.0
2018-12-06 09:40:00,138.63,138.69,138.3,138.65,28107.0,131.7241,131.7811,131.4106,131.7431,28107.0
2018-12-06 09:45:00,138.62,138.85,138.18,138.24,38953.0,131.7146,131.9332,131.2966,131.3536,38953.0
2018-12-06 09:50:00,138.19,138.29,137.36,137.36,30249.0,131.3061,131.4011,130.5174,130.5174,30249.0
2018-12-06 09:55:00,137.33,137.72,137.33,137.64,27673.0,130.4889,130.8595,130.4889,130.7835,27673.0
2018-12-06 10:00:00,137.68,138.03,137.42,137.92,34094.0,130.8215,131.154,130.5744,131.0495,34094.0
2018-12-06 10:05:00,137.88,138.21,137.57,138.2,33986.0,131.0115,131.3251,130.7169,131.3156,33986.0
2018-12-06 10:10:00,138.16,138.16,137.76,138.0,23541.0,131.2776,131.2776,130.8975,131.1255,23541.0
2018-12-06 10:15:00,138.04,138.39,137.91,137.96,24210.0,131.1635,131.4961,131.04,131.0875,24210.0
2018-12-06 10:20:00,137.97,138.31,137.85,138.05,43672.0,131.097,131.4201,130.983,131.173,43672.0
2018-12-06 10:25:00,138.04,138.51,137.93,138.32,42499.0,131.1635,131.6101,131.059,131.4296,42499.0
2018-12-06 10:30:00,138.35,138.46,138.01,138.03,39944.0,131.4581,131.5626,131.135,131.154,39944.0
2018-12-06 10:35:00,138.05,138.25,137.86,138.11,22041.0,131.173,131.3631,130.9925,131.23,22041.0
2018-12-06 10:40:00,138.22,138.35,137.98,138.25,39058.0,131.3346,131.4581,131.1065,131.3631,39058.0
2018-12-06 10:45:00,138.31,138.32,137.68,137.77,29192.0,131.4201,131.4296,130.8215,130.907,29192.0
2018-12-06 10:50:00,137.75,137.98,137.63,137.93,31388.0,130.888,131.1065,130.774,131.059,31388.0
2018-12-06 10:55:00,137.93,137.93,137.35,137.44,38325.0,131.059,131.059,130.5079,130.5934,38325.0
2018-12-06 11:00:00,137.43,137.61,137.33,137.5,38651.0,130.5839,130.7549,130.4889,130.6504,38651.0
2018-12-06 11:05:00,137.41,137.57,137.32,137.35,24755.0,130.5649,130.7169,130.4794,130.5079,24755.0
2018-12-06 11:10:00,137.43,137.43,137.01,137.07,50985.0,130.5839,130.5839,130.1848,130.2418,50985.0
2018-12-06 11:15:00,137.03,137.25,136.95,137.1,29460.0,130.2038,130.4129,130.1278,130.2704,29460.0
2018-12-06 11:20:00,137.12,137.12,136.83,136.84,29023.0,130.2894,130.2894,130.0138,130.0233,29023.0
2018-12-06 11:25:00,136.78,136.97,136.5,136.62,55644.0,129.9663,130.1468,129.7002,129.8143,55644.0
2018-12-06 11:30:00,136.62,137.09,136.61,137.04,16253.0,129.8143,130.2609,129.8048,130.2133,16253.0
2018-12-06 11:35:00,137.08,137.33,137.08,137.25,30314.0,130.2514,130.4889,130.2514,130.4129,30314.0
2018-12-06 11:40:00,137.26,137.44,137.14,137.37,36549.0,130.4224,130.5934,130.3084,130.5269,36549.0
2018-12-06 11:45:00,137.41,137.67,137.28,137.65,43620.0,130.5649,130.812,130.4414,130.793,43620.0
2018-12-06 11:50:00,137.61,138.04,137.56,137.89,12943.0,130.7549,131.1635,130.7074,131.021,12943.0
2018-12-06 11:55:00,137.88,138.07,137.8,138.03,31388.0,131.0115,131.192,130.9355,131.154,31388.0
2018-12-06 12:00:00,138.1,138.1,137.84,137.98,56225.0,131.2205,131.2205,130.9735,131.1065,56225.0
2018-12-06 12:05:00,137.95,138.14,137.87,137.87,24991.0,131.078,131.2585,131.002,131.002,24991.0
2018-12-06 12:10:00,137.89,138.06,137.81,138.06,46217.0,131.021,131.1825,130.945,131.1825,46217.0
2018-12-06 12:15:00,138.06,138.51,138.05,138.36,33017.0,131.1825,131.6101,131.173,131.4676,33017.0
2018-12-06 12:20:00,138.36,138.74,138.21,138.73,34021.0,131.4676,131.8287,131.3251,131.8192,34021.0
2018-12-06 12:25:00,138.71,139.01,138.6,138.93,18113.0,131.8002,132.0852,131.6956,132.0092,18113.0
2018-12-06 12:30:00,138.89,139.14,138.79,138.97,19600.0,131.9712,132.2087,131.8762,132.0472,19600.0
2018-12-06 12:35:00,139.0,139.07,138.63,138.7,19752.0,132.0757,132.1422,131.7241,131.7907,19752.0
2018-12-06 12:40:00,138.69,139.01,138.67,138.92,25673.0,131.7811,132.0852,131.7621,131.9997,25673.0
2018-12-06 12:45:00,138.96,139.21,138.91,139.08,24530.0,132.0377,132.2752,131.9902,132.1517,24530.0
2018-12-06 12:50:00,139.04,139.43,139.0,139.31,46152.0,132.1137,132.4843,132.0757,132.3703,46152.0
2018-12-06 12:55:00,139.37,139.49,139.17,139.18,25265.0,132.4273,132.5413,132.2372,132.2467,25265.0
2018-12-06 13:00:00,139.16,139.18,138.9,138.94,23364.0,132.2277,132.2467,131.9807,132.0187,23364.0
2018-12-06 13:05:00,138.99,139.06,138.62,138.7,15116.0,132.0662,132.1327,131.7146,131.7907,15116.0
2018-12-06 13:10:00,138.67,138.86,138.66,138.75,17028.0,131.7621,131.9427,131.7526,131.8382,17028.0
2018-12-06 13:15:00,138.76,138.86,138.51,138.59,29709.0,131.8477,131.9427,131.6101,131.6861,29709.0
2018-12-06 13:20:00,138.57,138.64,138.4,138.62,24093.0,131.6671,131.7336,131.5056,131.7146,24093.0
2018-12-06 13:25:00,138.63,138.7,138.46,138.47,17645.0,131.7241,131.7907,131.5626,131.5721,17645.0
2018-12-06 13:30:00,138.41,138.43,138.16,138.33,16191.0,131.5151,131.5341,131.2776,131.4391,16191.0
2018-12-06 13:35:00,138.27,138.54,138.11,138.45,18602.0,131.3821,131.6386,131.23,131.5531,18602.0
2018-12-06 13:40:00,138.53,138.84,138.52,138.72,29602.0,131.6291,131.9237,131.6196,131.8097,29602.0
2018-12-06 13:45:00,138.78,139.11,138.72,139.09,21787.0,131.8667,132.1802,131.8097,132.1612,21787.0
2018-12-06 13:50:00,139.06,139.32,139.06,139.28,19135.0,132.1327,132.3798,132.1327,132.3418,19135.0
2018-12-06 13:55:00,139.34,139.51,139.12,139.51,25627.0,132.3988,132.5603,132.1897,132.5603,25627.0
2018-12-06 14:00:00,139.47,139.69,139.47,139.51,26375.0,132.5223,132.7313,132.5223,132.5603,26375.0
2018-12-06 14:05:00,139.52,139.53,139.22,139.31,17669.0,132.5698,132.5793,132.2847,132.3703,17669.0
2018-12-06 14:10:00,139.27,139.27,138.85,138.96,21093.0,132.3323,132.3323,131.9332,132.0377,21093.0
2018-12-06 14:15:00,139.1,139.21,138.67,138.68,19157.0,132.1707,132.2752,131.7621,131.7716,19157.0
2018-12-06 14:20:00,138.72,138.89,138.62,138.7,13394.0,131.8097,131.9712,131.7146,131.7907,13394.0
2018-12-06 14:25:00,138.82,139.16,138.8,139.14,19201.0,131.9047,132.2277,131.8857,132.2087,19201.0
2018-12-06 14:30:00,139.23,139.23,138.78,138.94,16676.0,132.2942,132.2942,131.8667,132.0187,16676.0
2018-12-06 14:35:00,138.93,139.09,138.73,138.84,33499.0,132.0092,132.1612,131.8192,131.9237,33499.0
2018-12-06 14:40:00,138.87,139.15,138.83,138.84,18629.0,131.9522,132.2182,131.9142,131.9237,18629.0
2018-12-06 14:45:00,138.9,138.9,138.35,138.59,31040.0,131.9807,131.9807,131.4581,131.6861,31040.0
2018-12-06 14:50:00,138.59,139.36,138.59,139.28,43158.0,131.6861,132.4178,131.6861,132.3418,43158.0
2018-12-06 14:55:00,139.28,139.44,139.17,139.32,31233.0,132.3418,132.4938,132.2372,132.3798,31233.0
2018-12-06 15:00:00,139.39,139.72,139.23,139.29,33862.0,132.4463,132.7598,132.2942,132.3513,33862.0
2018-12-06 15:05:00,139.19,139.37,139.03,139.32,20798.0,132.2562,132.4273,132.1042,132.3798,20798.0
2018-12-06 15:10:00,139.3,139.49,139.12,139.17,121086.0,132.3608,132.5413,132.1897,132.2372,121086.0
2018-12-06 15:15:00,139.22,139.45,139.1,139.37,18865.0,132.2847,132.5033,132.1707,132.4273,18865.0
2018-12-06 15:20:00,139.33,139.41,139.1,139.22,27919.0,132.3893,132.4653,132.1707,132.2847,27919.0
2018-12-06 15:25:00,139.23,139.63,139.22,139.56,67932.0,132.2942,132.6743,132.2847,132.6078,67932.0
2018-12-06 15:30:00,139.54,140.19,139.49,140.08,74196.0,132.5888,133.2064,132.5413,133.1019,74196.0
2018-12-06 15:35:00,140.03,140.15,139.94,140.15,315651.0,133.0544,133.1684,132.9689,133.1684,315651.0
2018-12-06 15:40:00,140.07,140.26,139.8,140.25,44315.0,133.0924,133.2729,132.8359,133.2634,44315.0
2018-12-06 15:45:00,140.31,140.6,140.15,140.53,31450.0,133.3204,133.596,133.1684,133.5295,31450.0
2018-12-06 15:50:00,140.5,140.65,140.36,140.57,42096.0,133.501,133.6435,133.368,133.5675,42096.0
2018-12-06 15:55:00,140.61,140.78,140.47,140.78,108520.0,133.6055,133.767,133.4725,133.767,108520.0
2018-12-07 09:30:00,140.4,140.6,140.25,140.51,52956.0,133.406,133.596,133.2634,133.5105,52956.0
2018-12-07 09:35:00,140.59,141.0,140.58,140.94,102941.0,133.5865,133.9761,133.577,133.9191,102941.0
2018-12-07 09:40:00,140.95,141.33,140.9,141.04,34928.0,133.9286,134.2896,133.8811,134.0141,34928.0
2018-12-07 09:45:00,141.09,141.12,140.78,140.84,32282.0,134.0616,134.0901,133.767,133.824,32282.0
2018-12-07 09:50:00,140.69,140.92,140.56,140.88,36500.0,133.6815,133.9001,133.558,133.8621,36500.0
2018-12-07 09:55:00,140.97,141.04,140.65,140.69,47137.0,133.9476,134.0141,133.6435,133.6815,47137.0
2018-12-07 10:00:00,140.73,140.98,140.69,140.88,23941.0,133.7195,133.9571,133.6815,133.8621,23941.0
2018-12-07 10:05:00,140.89,140.89,140.36,140.38,11307.0,133.8716,133.8716,133.368,133.387,11307.0
2018-12-07 10:10:00,140.37,140.39,139.84,139.9,25167.0,133.3775,133.3965,132.8739,132.9309,25167.0
2018-12-07 10:15:00,139.88,139.89,139.35,139.41,34041.0,132.9119,132.9214,132.4083,132.4653,34041.0
2018-12-07 10:20:00,139.43,139.7,139.28,139.35,14166.0,132.4843,132.7408,132.3418,132.4083,14166.0
2018-12-07 10:25:00,139.39,139.56,139.15,139.56,16537.0,132.4463,132.6078,132.2182,132.6078,16537.0
2018-12-07 10:30:00,139.56,139.64,139.33,139.33,44310.0,132.6078,132.6838,132.3893,132.3893,44310.0
2018-12-07 10:35:00,139.3,139.38,138.83,139.1,35984.0,132.3608,132.4368,131.9142,132.1707,35984.0
2018-12-07 10:40:00,138.87,139.29,138.86,139.24,20763.0,131.9522,132.3513,131.9427,132.3038,20763.0
2018-12-07 10:45:00,139.2,139.46,139.09,139.16,21392.0,132.2657,132.5128,132.1612,132.2277,21392.0
2018-12-07 10:50:00,139.15,139.27,138.99,139.1,12507.0,132.2182,132.3323,132.0662,132.1707,12507.0
2018-12-07 10:55:00,139.14,139.37,139.14,139.33,36721.0,132.2087,132.4273,132.2087,132.3893,36721.0
2018-12-07 11:00:00,139.34,139.47,138.85,138.86,28016.0,132.3988,132.5223,131.9332,131.9427,28016.0
2018-12-07 11:05:00,138.87,138.93,138.57,138.65,40665.0,131.9522,132.0092,131.6671,131.7431,40665.0
2018-12-07 11:10:00,138.68,138.75,138.28,138.29,38400.0,131.7716,131.8382,131.3916,131.4011,38400.0
2018-12-07 11:15:00,138.27,138.48,138.24,138.34,28889.0,131.3821,131.5816,131.3536,131.4486,28889.0
2018-12-07 11:20:00,138.34,138.39,137.93,137.99,23934.0,131.4486,131.4961,131.059,131.116,23934.0
2018-12-07 11:25:00,137.96,138.25,137.85,138.19,24971.0,131.0875,131.3631,130.983,131.3061,24971.0
2018-12-07 11:30:00,138.14,138.33,137.94,138.1,15248.0,131.2585,131.4391,131.0685,131.2205,15248.0
2018-12-07 11:35:00,138.13,138.24,138.0,138.15,17166.0,131.249,131.3536,131.1255,131.268,17166.0
2018-12-07 11:40:00,138.16,138.51,138.02,138.48,39478.0,131.2776,131.6101,131.1445,131.5816,39478.0
2018-12-07 11:45:00,138.47,138.66,138.43,138.51,30788.0,131.5721,131.7526,131.5341,131.6101,30788.0
2018-12-07 11:50:00,138.45,138.49,137.95,137.95,30799.0,131.5531,131.5911,131.078,131.078,30799.0
2018-12-07 11:55:00,137.95,137.96,137.69,137.69,21660.0,131.078,131.0875,130.831,130.831,21660.0
2018-12-07 12:00:00,137.68,138.06,137.68,137.93,10278.0,130.8215,131.1825,130.8215,131.059,10278.0
2018-12-07 12:05:00,137.94,138.0,137.75,137.87,31032.0,131.0685,131.1255,130.888,131.002,31032.0
2018-12-07 12:10:00,137.86,138.24,137.82,138.03,32883.0,130.9925,131.3536,130.9545,131.154,32883.0
2018-12-07 12:15:00,137.99,138.12,137.65,137.79,33445.0,131.116,131.2395,130.793,130.926,33445.0
2018-12-07 12:20:00,137.76,138.07,137.75,137.99,147122.0,130.8975,131.192,130.888,131.116,147122.0
2018-12-07 12:25:00,137.99,138.05,137.83,137.96,12773.0,131.116,131.173,130.964,131.0875,12773.0
2018-12-07 12:30:00,137.89,137.89,137.51,137.62,25774.0,131.021,131.021,130.6599,130.7645,25774.0
2018-12-07 12:35:00,137.58,137.67,137.41,137.52,21151.0,130.7264,130.812,130.5649,130.6694,21151.0
2018-12-07 12:40:00,137.53,137.54,137.23,137.43,25105.0,130.6789,130.6884,130.3939,130.5839,25105.0
2018-12-07 12:45:00,137.41,137.59,137.34,137.35,10404.0,130.5649,130.7359,130.4984,130.5079,10404.0
2018-12-07 12:50:00,137.4,137.93,137.4,137.93,12936.0,130.5554,131.059,130.5554,131.059,12936.0
2018-12-07 12:55:00,137.97,138.3,137.87,138.19,35146.0,131.097,131.4106,131.002,131.3061,35146.0
2018-12-07 13:00:00,138.13,138.49,138.04,138.37,116396.0,131.249,131.5911,131.1635,131.4771,116396.0
2018-12-07 13:05:00,138.38,138.4,137.91,137.91,21012.0,131.4866,131.5056,131.04,131.04,21012.0
2018-12-07 13:10:00,137.92,138.05,137.68,137.72,123376.0,131.0495,131.173,130.8215,130.8595,123376.0
2018-12-07 13:15:00,137.73,137.87,137.58,137.6,26760.0,130.869,131.002,130.7264,130.7454,26760.0
2018-12-07 13:20:00,137.6,138.05,137.6,138.01,172403.0,130.7454,131.173,130.7454,131.135,172403.0
2018-12-07 13:25:00,138.0,138.05,137.76,137.99,16923.0,131.1255,131.173,130.8975,131.116,16923.0
2018-12-07 13:30:00,137.99,138.05,137.63,137.64,25805.0,131.116,131.173,130.774,130.7835,25805.0
2018-12-07 13:35:00,137.65,137.83,137.5,137.67,14505.0,130.793,130.964,130.6504,130.812,14505.0
2018-12-07 13:40:00,137.67,137.88,137.62,137.78,19901.0,130.812,131.0115,130.7645,130.9165,19901.0
2018-12-07 13:45:00,137.76,137.89,137.47,137.48,12867.0,130.8975,131.021,130.6219,130.6314,12867.0
2018-12-07 13:50:00,137.49,137.54,137.36,137.49,74145.0,130.6409,130.6884,130.5174,130.6409,74145.0
2018-12-07 13:55:00,137.41,137.43,137.17,137.21,29212.0,130.5649,130.5839,130.3369,130.3749,29212.0
2018-12-07 14:00:00,137.17,137.23,137.0,137.03,99357.0,130.3369,130.3939,130.1753,130.2038,99357.0
2018-12-07 14:05:00,137.03,137.18,136.93,136.98,20878.0,130.2038,130.3464,130.1088,130.1563,20878.0
2018-12-07 14:10:00,136.97,137.0,136.76,136.86,104619.0,130.1468,130.1753,129.9473,130.0423,104619.0
2018-12-07 14:15:00,136.85,137.42,136.84,137.42,145715.0,130.0328,130.5744,130.0233,130.5744,145715.0
2018-12-07 14:20:00,137.46,137.62,137.16,137.21,31667.0,130.6124,130.7645,130.3274,130.3749,31667.0
2018-12-07 14:25:00,137.19,137.36,137.0,137.28,23824.0,130.3559,130.5174,130.1753,130.4414,23824.0
2018-12-07 14:30:00,137.33,137.4,137.13,137.18,37920.0,130.4889,130.5554,130.2989,130.3464,37920.0
2018-12-07 14:35:00,137.18,137.2,136.97,136.97,30899.0,130.3464,130.3654,130.1468,130.1468,30899.0
2018-12-07 14:40:00,136.99,137.08,136.8,136.8,42601.0,130.1658,130.2514,129.9853,129.9853,42601.0
2018-12-07 14:45:00,136.8,137.12,136.6,136.96,21062.0,129.9853,130.2894,129.7953,130.1373,21062.0
2018-12-07 14:50:00,137.0,137.16,136.59,136.59,16254.0,130.1753,130.3274,129.7858,129.7858,16254.0
2018-12-07 14:55:00,136.63,136.71,136.36,136.42,45746.0,129.8238,129.8998,129.5672,129.6242,45746.0
2018-12-07 15:00:00,136.42,136.57,136.12,136.12,17788.0,129.6242,129.7668,129.3392,129.3392,17788.0
2018-12-07 15:05:00,136.2,136.61,136.14,136.61,50703.0,129.4152,129.8048,129.3582,129.8048,50703.0
2018-12-07 15:10:00,136.67,136.84,136.44,136.51,27438.0,129.8618,130.0233,129.6432,129.7097,27438.0
2018-12-07 15:15:00,136.5,136.72,136.32,136.62,49876.0,129.7002,129.9093,129.5292,129.8143,49876.0
2018-12-07 15:20:00,136.62,136.71,136.44,136.49,37188.0,129.8143,129.8998,129.6432,129.6907,37188.0
2018-12-07 15:25:00,136.49,136.94,136.33,136.83,36264.0,129.6907,130.1183,129.5387,130.0138,36264.0
2018-12-07 15:30:00,136.81,137.34,136.65,137.34,55448.0,129.9948,130.4984,129.8428,130.4984,55448.0
2018-12-07 15:35:00,137.28,137.56,136.92,136.92,63210.0,130.4414,130.7074,130.0993,130.0993,63210.0
2018-12-07 15:40:00,136.9,137.06,136.78,136.9,271582.0,130.0803,130.2323,129.9663,130.0803,271582.0
2018-12-07 15:45:00,136.94,137.05,136.5,136.5,275504.0,130.1183,130.2228,129.7002,129.7002,275504.0
2018-12-07 15:50:00,136.51,136.95,136.51,136.72,125462.0,129.7097,130.1278,129.7097,129.9093,125462.0
2018-12-07 15:55:00,136.74,136.9,136.6,136.61,244384.0,129.9283,130.0803,129.7953,129.8048,244384.0
2018-12-10 09:30:00,136.48,137.16,136.26,137.15,58924.0,129.6812,130.3274,129.4722,130.3179,58924.0
2018-12-10 09:35:00,137.03,137.38,136.88,137.05,27876.0,130.2038,130.5364,130.0613,130.2228,27876.0
2018-12-10 09:40:00,137.1,137.54,136.98,137.47,28575.0,130.2704,130.6884,130.1563,130.6219,28575.0
2018-12-10 09:45:00,137.47,137.47,136.68,136.75,24116.0,130.6219,130.6219,129.8713,129.9378,24116.0
2018-12-10 09:50:00,136.74,136.76,135.85,136.02,33740.0,129.9283,129.9473,129.0826,129.2442,33740.0
2018-12-10 09:55:00,136.1,136.37,136.03,136.14,16546.0,129.3202,129.5767,129.2537,129.3582,16546.0
2018-12-10 10:00:00,136.12,136.42,135.9,136.41,23152.0,129.3392,129.6242,129.1301,129.6147,23152.0
2018-12-10 10:05:00,136.46,136.75,136.41,136.41,21141.0,129.6622,129.9378,129.6147,129.6147,21141.0
2018-12-10 10:10:00,136.41,136.93,136.19,136.92,40090.0,129.6147,130.1088,129.4057,130.0993,40090.0
2018-12-10 10:15:00,136.91,137.04,136.67,137.04,51131.0,130.0898,130.2133,129.8618,130.2133,51131.0
2018-12-10 10:20:00,137.02,137.15,136.79,136.83,23149.0,130.1943,130.3179,129.9758,130.0138,23149.0
2018-12-10 10:25:00,136.84,136.88,136.35,136.54,33171.0,130.0233,130.0613,129.5577,129.7383,33171.0
2018-12-10 10:30:00,136.49,136.74,136.11,136.17,28633.0,129.6907,129.9283,129.3297,129.3867,28633.0
2018-12-10 10:35:00,136.27,136.39,135.89,135.9,17968.0,129.4817,129.5957,129.1206,129.1301,17968.0
2018-12-10 10:40:00,135.9,135.93,135.64,135.77,18692.0,129.1301,129.1586,128.8831,129.0066,18692.0
2018-12-10 10:45:00,135.69,136.21,135.69,136.04,29498.0,128.9306,129.4247,128.9306,129.2632,29498.0
2018-12-10 10:50:00,136.04,136.18,135.43,135.45,19907.0,129.2632,129.3962,128.6835,128.7025,19907.0
2018-12-10 10:55:00,135.55,135.8,135.5,135.5,12564.0,128.7976,129.0351,128.7501,128.7501,12564.0
2018-12-10 11:00:00,135.53,135.76,134.63,134.82,127668.0,128.7786,128.9971,127.9234,128.1039,127668.0
2018-12-10 11:05:00,134.84,135.11,134.84,134.91,53642.0,128.1229,128.3795,128.1229,128.1894,53642.0
2018-12-10 11:10:00,134.86,135.08,134.76,134.98,23674.0,128.1419,128.351,128.0469,128.256,23674.0
2018-12-10 11:15:00,135.11,135.13,134.7,134.87,12151.0,128.3795,128.3985,127.9899,128.1514,12151.0
2018-12-10 11:20:00,134.8,135.07,134.59,134.59,69723.0,128.0849,128.3415,127.8854,127.8854,69723.0
2018-12-10 11:25:00,134.64,135.14,134.64,135.14,30241.0,127.9329,128.408,127.9329,128.408,30241.0
2018-12-10 11:30:00,135.25,135.42,135.07,135.07,34950.0,128.5125,128.674,128.3415,128.3415,34950.0
2018-12-10 11:35:00,135.09,135.82,135.09,135.78,33848.0,128.3605,129.0541,128.3605,129.0161,33848.0
2018-12-10 11:40:00,135.79,135.8,135.6,135.78,112310.0,129.0256,129.0351,128.8451,129.0161,112310.0
2018-12-10 11:45:00,135.88,136.13,135.69,135.9,88917.0,129.1111,129.3487,128.9306,129.1301,88917.0
2018-12-10 11:50:00,135.88,136.01,135.78,135.86,22207.0,129.1111,129.2347,129.0161,129.0921,22207.0
2018-12-10 11:55:00,135.87,136.02,135.48,135.55,11804.0,129.1016,129.2442,128.7311,128.7976,11804.0
2018-12-10 12:00:00,135.55,135.59,135.16,135.26,8137.0,128.7976,128.8356,128.427,128.522,8137.0
2018-12-10 12:05:00,135.29,135.6,135.13,135.46,31821.0,128.5505,128.8451,128.3985,128.7121,31821.0
2018-12-10 12:10:00,135.4,135.79,135.32,135.63,16866.0,128.655,129.0256,128.579,128.8736,16866.0
2018-12-10 12:15:00,135.69,135.82,135.24,135.28,29031.0,128.9306,129.0541,128.503,128.541,29031.0
2018-12-10 12:20:00,135.24,135.39,135.1,135.21,47603.0,128.503,128.6455,128.37,128.4745,47603.0
2018-12-10 12:25:00,135.25,135.4,135.22,135.26,17361.0,128.5125,128.655,128.484,128.522,17361.0
2018-12-10 12:30:00,135.29,135.63,135.29,135.62,8683.0,128.5505,128.8736,128.5505,128.8641,8683.0
2018-12-10 12:35:00,135.64,136.31,135.63,136.24,18702.0,128.8831,129.5197,128.8736,129.4532,18702.0
2018-12-10 12:40:00,136.28,136.54,136.24,136.41,19280.0,129.4912,129.7383,129.4532,129.6147,19280.0
2018-12-10 12:45:00,136.39,136.84,136.3,136.76,41633.0,129.5957,130.0233,129.5102,129.9473,41633.0
2018-12-10 12:50:00,136.76,136.84,136.69,136.84,16588.0,129.9473,130.0233,129.8808,130.0233,16588.0
2018-12-10 12:55:00,136.79,136.79,136.56,136.63,12601.0,129.9758,129.9758,129.7573,129.8238,12601.0
2018-12-10 13:00:00,136.63,136.74,136.55,136.58,21386.0,129.8238,129.9283,129.7478,129.7763,21386.0
2018-12-10 13:05:00,136.49,136.71,136.45,136.51,30027.0,129.6907,129.8998,129.6527,129.7097,30027.0
2018-12-10 13:10:00,136.56,136.93,136.36,136.81,42974.0,129.7573,130.1088,129.5672,129.9948,42974.0
2018-12-10 13:15:00,136.79,136.86,136.61,136.79,10823.0,129.9758,130.0423,129.8048,129.9758,10823.0
2018-12-10 13:20:00,136.82,136.9,136.39,136.42,8043.0,130.0043,130.0803,129.5957,129.6242,8043.0
2018-12-10 13:25:00,136.45,136.52,136.33,136.36,9491.0,129.6527,129.7192,129.5387,129.5672,9491.0
2018-12-10 13:30:00,136.29,136.87,136.29,136.82,8067.0,129.5007,130.0518,129.5007,130.0043,8067.0
2018-12-10 13:35:00,136.9,137.13,136.9,136.93,10766.0,130.0803,130.2989,130.0803,130.1088,10766.0
2018-12-10 13:40:00,136.94,137.02,136.68,136.68,16739.0,130.1183,130.1943,129.8713,129.8713,16739.0
2018-12-10 13:45:00,136.68,137.0,136.68,136.96,36864.0,129.8713,130.1753,129.8713,130.1373,36864.0
2018-12-10 13:50:00,137.01,137.31,136.96,137.2,38021.0,130.1848,130.4699,130.1373,130.3654,38021.0
2018-12-10 13:55:00,137.19,137.21,136.97,136.97,12611.0,130.3559,130.3749,130.1468,130.1468,12611.0
2018-12-10 14:00:00,137.09,137.13,136.89,136.95,22100.0,130.2609,130.2989,130.0708,130.1278,22100.0
2018-12-10 14:05:00,136.98,137.31,136.94,137.19,38455.0,130.1563,130.4699,130.1183,130.3559,38455.0
2018-12-10 14:10:00,137.22,137.23,136.93,136.93,20555.0,130.3844,130.3939,130.1088,130.1088,20555.0
2018-12-10 14:15:00,136.99,137.08,136.72,136.8,21550.0,130.1658,130.2514,129.9093,129.9853,21550.0
2018-12-10 14:20:00,136.84,137.01,136.61,136.85,23582.0,130.0233,130.1848,129.8048,130.0328,23582.0
2018-12-10 14:25:00,136.87,137.2,136.87,137.14,12669.0,130.0518,130.3654,130.0518,130.3084,12669.0
2018-12-10 14:30:00,137.11,137.67,137.1,137.67,26224.0,130.2799,130.812,130.2704,130.812,26224.0
2018-12-10 14:35:00,137.61,137.67,137.49,137.5,90472.0,130.7549,130.812,130.6409,130.6504,90472.0
2018-12-10 14:40:00,137.49,137.65,137.42,137.61,54537.0,130.6409,130.793,130.5744,130.7549,54537.0
2018-12-10 14:45:00,137.6,137.66,137.43,137.52,42411.0,130.7454,130.8025,130.5839,130.6694,42411.0
2018-12-10 14:50:00,137.52,137.63,137.49,137.55,132848.0,130.6694,130.774,130.6409,130.6979,132848.0
2018-12-10 14:55:00,137.53,137.75,137.07,137.12,24857.0,130.6789,130.888,130.2418,130.2894,24857.0
2018-12-10 15:00:00,137.13,137.22,136.99,137.21,122991.0,130.2989,130.3844,130.1658,130.3749,122991.0
2018-12-10 15:05:00,137.12,137.37,137.07,137.37,18143.0,130.2894,130.5269,130.2418,130.5269,18143.0
2018-12-10 15:10:00,137.33,137.38,137.1,137.13,17366.0,130.4889,130.5364,130.2704,130.2989,17366.0
2018-12-10 15:15:00,137.13,137.13,136.82,137.02,36799.0,130.2989,130.2989,130.0043,130.1943,36799.0
2018-12-10 15:20:00,137.02,137.14,137.02,137.14,16886.0,130.1943,130.3084,130.1943,130.3084,16886.0
2018-12-10 15:25:00,137.12,137.32,137.12,137.32,15332.0,130.2894,130.4794,130.2894,130.4794,15332.0
2018-12-10 15:30:00,137.37,137.93,137.37,137.85,66445.0,130.5269,131.059,130.5269,130.983,66445.0
2018-12-10 15:35:00,137.88,138.13,137.81,137.99,28814.0,131.0115,131.249,130.945,131.116,28814.0
2018-12-10 15:40:00,138.01,138.06,137.86,137.89,42038.0,131.135,131.1825,130.9925,131.021,42038.0
2018-12-10 15:45:00,137.89,137.95,137.64,137.67,49092.0,131.021,131.078,130.7835,130.812,49092.0
2018-12-10 15:50:00,137.66,137.78,137.6,137.74,34160.0,130.8025,130.9165,130.7454,130.8785,34160.0
2018-12-10 15:55:00,137.73,137.82,137.58,137.59,85009.0,130.869,130.9545,130.7264,130.7359,85009.0
2018-12-11 09:30:00,139.71,139.96,139.24,139.42,133386.0,132.7503,132.9879,132.3038,132.4748,133386.0
2018-12-11 09:35:00,139.42,139.61,139.17,139.19,35291.0,132.4748,132.6553,132.2372,132.2562,35291.0
2018-12-11 09:40:00,139.3,139.55,139.17,139.52,19273.0,132.3608,132.5983,132.2372,132.5698,19273.0
2018-12-11 09:45:00,139.5,139.52,139.23,139.26,17107.0,132.5508,132.5698,132.2942,132.3228,17107.0
2018-12-11 09:50:00,139.21,139.45,139.11,139.37,12091.0,132.2752,132.5033,132.1802,132.4273,12091.0
2018-12-11 09:55:00,139.36,139.56,139.2,139.26,10800.0,132.4178,132.6078,132.2657,132.3228,10800.0
2018-12-11 10:00:00,139.31,139.57,139.31,139.47,29763.0,132.3703,132.6173,132.3703,132.5223,29763.0
2018-12-11 10:05:00,139.46,139.56,139.35,139.35,14544.0,132.5128,132.6078,132.4083,132.4083,14544.0
2018-12-11 10:10:00,139.18,139.19,138.83,138.98,28969.0,132.2467,132.2562,131.9142,132.0567,28969.0
2018-12-11 10:15:00,139.01,139.15,138.87,139.08,63517.0,132.0852,132.2182,131.9522,132.1517,63517.0
2018-12-11 10:20:00,139.08,139.61,139.07,139.61,30077.0,132.1517,132.6553,132.1422,132.6553,30077.0
2018-12-11 10:25:00,139.64,139.64,139.4,139.58,8059.0,132.6838,132.6838,132.4558,132.6268,8059.0
2018-12-11 10:30:00,139.57,139.65,139.33,139.35,13609.0,132.6173,132.6933,132.3893,132.4083,13609.0
2018-12-11 10:35:00,139.34,139.48,139.08,139.44,20649.0,132.3988,132.5318,132.1517,132.4938,20649.0
2018-12-11 10:40:00,139.42,139.53,139.23,139.3,22408.0,132.4748,132.5793,132.2942,132.3608,22408.0
2018-12-11 10:45:00,139.38,139.42,138.78,138.89,18685.0,132.4368,132.4748,131.8667,131.9712,18685.0
2018-12-11 10:50:00,138.83,138.92,138.75,138.79,17178.0,131.9142,131.9997,131.8382,131.8762,17178.0
2018-12-11 10:55:00,138.84,138.85,138.6,138.85,9413.0,131.9237,131.9332,131.6956,131.9332,9413.0
2018-12-11 11:00:00,138.77,138.84,138.53,138.75,14433.0,131.8572,131.9237,131.6291,131.8382,14433.0
2018-12-11 11:05:00,138.77,138.94,138.63,138.93,17129.0,131.8572,132.0187,131.7241,132.0092,17129.0
2018-12-11 11:10:00,138.95,138.98,138.53,138.58,8956.0,132.0282,132.0567,131.6291,131.6766,8956.0
2018-12-11 11:15:00,138.5,138.69,138.36,138.69,21747.0,131.6006,131.7811,131.4676,131.7811,21747.0
2018-12-11 11:20:00,138.68,138.77,138.51,138.77,15911.0,131.7716,131.8572,131.6101,131.8572,15911.0
2018-12-11 11:25:00,138.75,138.8,138.45,138.54,17550.0,131.8382,131.8857,131.5531,131.6386,17550.0
2018-12-11 11:30:00,138.57,138.61,138.23,138.28,11981.0,131.6671,131.7051,131.3441,131.3916,11981.0
2018-12-11 11:35:00,138.27,138.42,138.24,138.42,11690.0,131.3821,131.5246,131.3536,131.5246,11690.0
2018-12-11 11:40:00,138.33,138.44,138.23,138.35,9159.0,131.4391,131.5436,131.3441,131.4581,9159.0
2018-12-11 11:45:00,138.32,138.51,138.25,138.49,56854.0,131.4296,131.6101,131.3631,131.5911,56854.0
2018-12-11 11:50:00,138.51,138.69,138.51,138.65,13544.0,131.6101,131.7811,131.6101,131.7431,13544.0
2018-12-11 11:55:00,138.68,138.77,138.53,138.65,35081.0,131.7716,131.8572,131.6291,131.7431,35081.0
2018-12-11 12:00:00,138.64,138.64,138.09,138.14,39678.0,131.7336,131.7336,131.211,131.2585,39678.0
2018-12-11 12:05:00,138.12,138.2,137.8,137.93,71231.0,131.2395,131.3156,130.9355,131.059,71231.0
2018-12-11 12:10:00,137.94,137.95,137.73,137.83,22642.0,131.0685,131.078,130.869,130.964,22642.0
2018-12-11 12:15:00,137.74,137.79,137.48,137.6,96948.0,130.8785,130.926,130.6314,130.7454,96948.0
2018-12-11 12:20:00,137.6,138.01,137.6,137.95,34423.0,130.7454,131.135,130.7454,131.078,34423.0
2018-12-11 12:25:00,137.92,138.0,137.82,137.88,27518.0,131.0495,131.1255,130.9545,131.0115,27518.0
2018-12-11 12:30:00,137.85,138.04,137.67,137.76,33137.0,130.983,131.1635,130.812,130.8975,33137.0
2018-12-11 12:35:00,137.8,137.92,137.77,137.77,26584.0,130.9355,131.0495,130.907,130.907,26584.0
2018-12-11 12:40:00,137.78,138.12,137.73,138.08,150415.0,130.9165,131.2395,130.869,131.2015,150415.0
2018-12-11 12:45:00,138.07,138.09,137.92,138.05,24795.0,131.192,131.211,131.0495,131.173,24795.0
2018-12-11 12:50:00,137.97,138.07,137.89,137.99,33194.0,131.097,131.192,131.021,131.116,33194.0
2018-12-11 12:55:00,138.01,138.08,137.81,137.87,57258.0,131.135,131.2015,130.945,131.002,57258.0
2018-12-11 13:00:00,137.84,137.99,137.76,137.83,16305.0,130.9735,131.116,130.8975,130.964,16305.0
2018-12-11 13:05:00,137.9,137.97,137.71,137.81,6886.0,131.0305,131.097,130.85,130.945,6886.0
2018-12-11 13:10:00,137.85,137.86,137.59,137.65,39006.0,130.983,130.9925,130.7359,130.793,39006.0
2018-12-11 13:15:00,137.65,137.95,137.58,137.94,50233.0,130.793,131.078,130.7264,131.0685,50233.0
2018-12-11 13:20:00,137.92,138.07,137.89,138.01,22730.0,131.0495,131.192,131.021,131.135,22730.0
2018-12-11 13:25:00,137.92,137.95,137.68,137.8,90604.0,131.0495,131.078,130.8215,130.9355,90604.0
2018-12-11 13:30:00,137.72,137.74,137.56,137.67,44350.0,130.8595,130.8785,130.7074,130.812,44350.0
2018-12-11 13:35:00,137.68,137.84,137.58,137.77,41862.0,130.8215,130.9735,130.7264,130.907,41862.0
2018-12-11 13:40:00,137.76,137.76,137.12,137.17,35571.0,130.8975,130.8975,130.2894,130.3369,35571.0
2018-12-11 13:45:00,137.1,137.25,136.97,137.11,54937.0,130.2704,130.4129,130.1468,130.2799,54937.0
2018-12-11 13:50:00,137.09,137.2,136.82,136.94,52697.0,130.2609,130.3654,130.0043,130.1183,52697.0
2018-12-11 13:55:00,136.94,137.07,136.92,136.95,101907.0,130.1183,130.2418,130.0993,130.1278,101907.0
2018-12-11 14:00:00,136.92,137.17,136.86,137.04,36843.0,130.0993,130.3369,130.0423,130.2133,36843.0
2018-12-11 14:05:00,137.03,137.15,136.87,136.89,65221.0,130.2038,130.3179,130.0518,130.0708,65221.0
2018-12-11 14:10:00,136.89,137.06,136.81,137.05,49576.0,130.0708,130.2323,129.9948,130.2228,49576.0
2018-12-11 14:15:00,137.02,137.36,136.79,137.3,57772.0,130.1943,130.5174,129.9758,130.4604,57772.0
2018-12-11 14:20:00,137.28,137.45,137.21,137.36,177609.0,130.4414,130.6029,130.3749,130.5174,177609.0
2018-12-11 14:25:00,137.41,137.96,137.39,137.93,74171.0,130.5649,131.0875,130.5459,131.059,74171.0
2018-12-11 14:30:00,137.92,138.19,137.92,138.03,88633.0,131.0495,131.3061,131.0495,131.154,88633.0
2018-12-11 14:35:00,138.13,138.16,137.91,137.95,72798.0,131.249,131.2776,131.04,131.078,72798.0
2018-12-11 14:40:00,138.02,138.33,138.01,138.23,22647.0,131.1445,131.4391,131.135,131.3441,22647.0
2018-12-11 14:45:00,138.2,138.51,138.14,138.19,85129.0,131.3156,131.6101,131.2585,131.3061,85129.0
2018-12-11 14:50:00,138.19,138.33,138.06,138.25,99888.0,131.3061,131.4391,131.1825,131.3631,99888.0
2018-12-11 14:55:00,138.25,138.3,138.05,138.16,167234.0,131.3631,131.4106,131.173,131.2776,167234.0
2018-12-11 15:00:00,138.18,138.21,137.77,137.95,24628.0,131.2966,131.3251,130.907,131.078,24628.0
2018-12-11 15:05:00,137.96,138.26,137.83,138.26,29743.0,131.0875,131.3726,130.964,131.3726,29743.0
2018-12-11 15:10:00,138.26,138.92,138.26,138.75,46318.0,131.3726,131.9997,131.3726,131.8382,46318.0
2018-12-11 15:15:00,138.73,138.8,138.58,138.62,24123.0,131.8192,131.8857,131.6766,131.7146,24123.0
2018-12-11 15:20:00,138.6,138.67,138.55,138.56,40065.0,131.6956,131.7621,131.6481,131.6576,40065.0
2018-12-11 15:25:00,138.58,138.66,138.5,138.5,17682.0,131.6766,131.7526,131.6006,131.6006,17682.0
2018-12-11 15:30:00,138.44,138.87,138.41,138.65,98289.0,131.5436,131.9522,131.5151,131.7431,98289.0
2018-12-11 15:35:00,138.68,138.7,138.34,138.4,59329.0,131.7716,131.7907,131.4486,131.5056,59329.0
2018-12-11 15:40:00,138.36,138.37,138.15,138.2,92970.0,131.4676,131.4771,131.268,131.3156,92970.0
2018-12-11 15:45:00,138.16,138.28,138.05,138.1,53155.0,131.2776,131.3916,131.173,131.2205,53155.0
2018-12-11 15:50:00,138.06,138.17,137.94,138.04,78535.0,131.1825,131.2871,131.0685,131.1635,78535.0
2018-12-11 15:55:00,138.03,138.03,137.76,137.8,208176.0,131.154,131.154,130.8975,130.9355,208176.0
2018-12-12 09:30:00,139.67,139.74,139.46,139.56,40647.0,132.7123,132.7788,132.5128,132.6078,40647.0
2018-12-12 09:35:00,139.53,139.63,139.45,139.54,13310.0,132.5793,132.6743,132.5033,132.5888,13310.0
2018-12-12 09:40:00,139.52,139.57,139.38,139.55,7697.0,132.5698,132.6173,132.4368,132.5983,7697.0
2018-12-12 09:45:00,139.61,139.61,139.26,139.31,16037.0,132.6553,132.6553,132.3228,132.3703,16037.0
2018-12-12 09:50:00,139.57,139.6,139.4,139.4,19921.0,132.6173,132.6458,132.4558,132.4558,19921.0
2018-12-12 09:55:00,139.41,139.72,139.34,139.72,16112.0,132.4653,132.7598,132.3988,132.7598,16112.0
2018-12-12 10:00:00,139.77,139.86,139.56,139.85,9222.0,132.8073,132.8929,132.6078,132.8834,9222.0
2018-12-12 10:05:00,139.86,139.92,139.69,139.87,12762.0,132.8929,132.9499,132.7313,132.9024,12762.0
2018-12-12 10:10:00,139.91,140.19,139.78,140.17,17903.0,132.9404,133.2064,132.8169,133.1874,17903.0
2018-12-12 10:15:00,140.16,140.27,140.07,140.21,9243.0,133.1779,133.2824,133.0924,133.2254,9243.0
2018-12-12 10:20:00,140.2,140.26,140.09,140.2,17961.0,133.2159,133.2729,133.1114,133.2159,17961.0
2018-12-12 10:25:00,140.21,140.21,139.91,139.92,18348.0,133.2254,133.2254,132.9404,132.9499,18348.0
2018-12-12 10:30:00,139.94,140.17,139.91,140.17,8882.0,132.9689,133.1874,132.9404,133.1874,8882.0
2018-12-12 10:35:00,140.16,140.2,139.78,139.85,27731.0,133.1779,133.2159,132.8169,132.8834,27731.0
2018-12-12 10:40:00,139.77,139.96,139.74,139.95,9266.0,132.8073,132.9879,132.7788,132.9784,9266.0
2018-12-12 10:45:00,139.94,140.18,139.87,140.14,25722.0,132.9689,133.1969,132.9024,133.1589,25722.0
2018-12-12 10:50:00,140.27,140.35,140.16,140.16,9634.0,133.2824,133.3585,133.1779,133.1779,9634.0
2018-12-12 10:55:00,140.23,140.48,140.21,140.37,16637.0,133.2444,133.482,133.2254,133.3775,16637.0
2018-12-12 11:00:00,140.39,140.49,140.21,140.42,21328.0,133.3965,133.4915,133.2254,133.425,21328.0
2018-12-12 11:05:00,140.47,140.48,140.29,140.46,30499.0,133.4725,133.482,133.3014,133.463,30499.0
2018-12-12 11:10:00,140.44,140.46,140.27,140.4,12007.0,133.444,133.463,133.2824,133.406,12007.0
2018-12-12 11:15:00,140.42,140.65,140.41,140.54,15409.0,133.425,133.6435,133.4155,133.539,15409.0
2018-12-12 11:20:00,140.54,140.59,140.42,140.59,15653.0,133.539,133.5865,133.425,133.5865,15653.0
2018-12-12 11:25:00,140.57,140.64,140.39,140.43,9995.0,133.5675,133.634,133.3965,133.4345,9995.0
2018-12-12 11:30:00,140.42,140.45,140.24,140.24,15117.0,133.425,133.4535,133.2539,133.2539,15117.0
2018-12-12 11:35:00,140.25,140.31,140.14,140.22,28287.0,133.2634,133.3204,133.1589,133.2349,28287.0
2018-12-12 11:40:00,140.21,140.43,140.21,140.43,20679.0,133.2254,133.4345,133.2254,133.4345,20679.0
2018-12-12 11:45:00,140.44,140.6,140.37,140.6,23419.0,133.444,133.596,133.3775,133.596,23419.0
2018-12-12 11:50:00,140.57,140.73,140.45,140.61,10530.0,133.5675,133.7195,133.4535,133.6055,10530.0
2018-12-12 11:55:00,140.56,140.62,140.39,140.62,9590.0,133.558,133.615,133.3965,133.615,9590.0
2018-12-12 12:00:00,140.7,140.76,140.64,140.74,26970.0,133.691,133.748,133.634,133.729,26970.0
2018-12-12 12:05:00,140.64,140.64,140.41,140.53,13858.0,133.634,133.634,133.4155,133.5295,13858.0
2018-12-12 12:10:00,140.53,140.57,140.39,140.45,8539.0,133.5295,133.5675,133.3965,133.4535,8539.0
2018-12-12 12:15:00,140.43,140.44,140.29,140.4,4208.0,133.4345,133.444,133.3014,133.406,4208.0
2018-12-12 12:20:00,140.44,140.48,140.26,140.42,5807.0,133.444,133.482,133.2729,133.425,5807.0
2018-12-12 12:25:00,140.35,140.45,140.34,140.45,166905.0,133.3585,133.4535,133.349,133.4535,166905.0
2018-12-12 12:30:00,140.49,140.54,140.4,140.45,27287.0,133.4915,133.539,133.406,133.4535,27287.0
2018-12-12 12:35:00,140.43,140.5,140.25,140.29,14401.0,133.4345,133.501,133.2634,133.3014,14401.0
2018-12-12 12:40:00,140.28,140.47,140.27,140.43,13825.0,133.2919,133.4725,133.2824,133.4345,13825.0
2018-12-12 12:45:00,140.42,140.51,140.3,140.46,12017.0,133.425,133.5105,133.3109,133.463,12017.0
2018-12-12 12:50:00,140.48,140.65,140.45,140.58,22298.0,133.482,133.6435,133.4535,133.577,22298.0
2018-12-12 12:55:00,140.58,140.72,140.57,140.67,45440.0,133.577,133.71,133.5675,133.6625,45440.0
2018-12-12 13:00:00,140.68,140.7,140.61,140.65,32589.0,133.672,133.691,133.6055,133.6435,32589.0
2018-12-12 13:05:00,140.65,140.66,140.56,140.6,28236.0,133.6435,133.653,133.558,133.596,28236.0
2018-12-12 13:10:00,140.62,140.8,140.59,140.75,34365.0,133.615,133.786,133.5865,133.7385,34365.0
2018-12-12 13:15:00,140.75,140.82,140.69,140.69,14052.0,133.7385,133.805,133.6815,133.6815,14052.0
2018-12-12 13:20:00,140.69,140.74,140.62,140.65,37190.0,133.6815,133.729,133.615,133.6435,37190.0
2018-12-12 13:25:00,140.62,140.71,140.56,140.68,12937.0,133.615,133.7005,133.558,133.672,12937.0
2018-12-12 13:30:00,140.69,140.7,140.61,140.69,16877.0,133.6815,133.691,133.6055,133.6815,16877.0
2018-12-12 13:35:00,140.69,140.69,140.54,140.6,19562.0,133.6815,133.6815,133.539,133.596,19562.0
2018-12-12 13:40:00,140.62,140.62,140.52,140.54,17651.0,133.615,133.615,133.52,133.539,17651.0
2018-12-12 13:45:00,140.55,140.56,140.44,140.55,17796.0,133.5485,133.558,133.444,133.5485,17796.0
2018-12-12 13:50:00,140.54,140.59,140.41,140.41,35821.0,133.539,133.5865,133.4155,133.4155,35821.0
2018-12-12 13:55:00,140.4,140.41,140.27,140.4,26389.0,133.406,133.4155,133.2824,133.406,26389.0
2018-12-12 14:00:00,140.41,140.45,140.12,140.2,56362.0,133.4155,133.4535,133.1399,133.2159,56362.0
2018-12-12 14:05:00,140.15,140.22,139.95,140.01,38345.0,133.1684,133.2349,132.9784,133.0354,38345.0
2018-12-12 14:10:00,140.0,140.0,139.72,139.86,17659.0,133.0259,133.0259,132.7598,132.8929,17659.0
2018-12-12 14:15:00,139.89,140.03,139.82,140.0,30348.0,132.9214,133.0544,132.8549,133.0259,30348.0
2018-12-12 14:20:00,140.08,140.08,139.79,139.89,33713.0,133.1019,133.1019,132.8264,132.9214,33713.0
2018-12-12 14:25:00,139.87,139.95,139.39,139.55,29766.0,132.9024,132.9784,132.4463,132.5983,29766.0
2018-12-12 14:30:00,139.49,139.64,139.25,139.5,28628.0,132.5413,132.6838,132.3133,132.5508,28628.0
2018-12-12 14:35:00,139.58,139.62,139.45,139.54,36734.0,132.6268,132.6648,132.5033,132.5888,36734.0
2018-12-12 14:40:00,139.58,139.59,139.16,139.35,27397.0,132.6268,132.6363,132.2277,132.4083,27397.0
2018-12-12 14:45:00,139.36,139.42,139.19,139.3,80381.0,132.4178,132.4748,132.2562,132.3608,80381.0
2018-12-12 14:50:00,139.27,139.43,139.1,139.41,49038.0,132.3323,132.4843,132.1707,132.4653,49038.0
2018-12-12 14:55:00,139.37,139.73,139.31,139.62,37857.0,132.4273,132.7693,132.3703,132.6648,37857.0
2018-12-12 15:00:00,139.59,139.7,139.44,139.53,39108.0,132.6363,132.7408,132.4938,132.5793,39108.0
2018-12-12 15:05:00,139.53,139.8,139.49,139.76,43902.0,132.5793,132.8359,132.5413,132.7978,43902.0
2018-12-12 15:10:00,139.76,139.94,139.72,139.74,37418.0,132.7978,132.9689,132.7598,132.7788,37418.0
2018-12-12 15:15:00,139.72,139.73,139.38,139.48,48931.0,132.7598,132.7693,132.4368,132.5318,48931.0
2018-12-12 15:20:00,139.45,139.54,139.38,139.48,33952.0,132.5033,132.5888,132.4368,132.5318,33952.0
2018-12-12 15:25:00,139.52,139.65,139.28,139.33,66259.0,132.5698,132.6933,132.3418,132.3893,66259.0
2018-12-12 15:30:00,139.33,139.56,139.33,139.44,117186.0,132.3893,132.6078,132.3893,132.4938,117186.0
2018-12-12 15:35:00,139.46,139.76,139.42,139.73,96457.0,132.5128,132.7978,132.4748,132.7693,96457.0
2018-12-12 15:40:00,139.74,139.86,139.62,139.64,51057.0,132.7788,132.8929,132.6648,132.6838,51057.0
2018-12-12 15:45:00,139.61,139.61,139.41,139.44,77510.0,132.6553,132.6553,132.4653,132.4938,77510.0
2018-12-12 15:50:00,139.44,139.44,139.23,139.28,64091.0,132.4938,132.4938,132.2942,132.3418,64091.0
2018-12-12 15:55:00,139.29,139.29,138.82,138.88,128811.0,132.3513,132.3513,131.9047,131.9617,128811.0
2018-12-13 09:30:00,139.42,139.65,139.25,139.35,58131.0,132.4748,132.6933,132.3133,132.4083,58131.0
2018-12-13 09:35:00,139.3,139.85,139.28,139.71,25087.0,132.3608,132.8834,132.3418,132.7503,25087.0
2018-12-13 09:40:00,139.73,139.91,139.44,139.44,32370.0,132.7693,132.9404,132.4938,132.4938,32370.0
2018-12-13 09:45:00,139.48,139.57,139.34,139.4,17185.0,132.5318,132.6173,132.3988,132.4558,17185.0
2018-12-13 09:50:00,139.4,139.47,138.94,138.99,49241.0,132.4558,132.5223,132.0187,132.0662,49241.0
2018-12-13 09:55:00,138.97,139.19,138.88,138.97,34515.0,132.0472,132.2562,131.9617,132.0472,34515.0
2018-12-13 10:00:00,139.05,139.52,139.03,139.52,14004.0,132.1232,132.5698,132.1042,132.5698,14004.0
2018-12-13 10:05:00,139.64,139.75,139.54,139.55,102251.0,132.6838,132.7883,132.5888,132.5983,102251.0
2018-12-13 10:10:00,139.52,139.97,139.52,139.84,22303.0,132.5698,132.9974,132.5698,132.8739,22303.0
2018-12-13 10:15:00,139.82,139.87,139.58,139.65,22102.0,132.8549,132.9024,132.6268,132.6933,22102.0
2018-12-13 10:20:00,139.61,139.64,139.47,139.47,5886.0,132.6553,132.6838,132.5223,132.5223,5886.0
2018-12-13 10:25:00,139.52,139.58,139.14,139.24,32194.0,132.5698,132.6268,132.2087,132.3038,32194.0
2018-12-13 10:30:00,139.33,139.34,139.09,139.09,15535.0,132.3893,132.3988,132.1612,132.1612,15535.0
2018-12-13 10:35:00,139.17,139.3,139.06,139.07,3505.0,132.2372,132.3608,132.1327,132.1422,3505.0
2018-12-13 10:40:00,139.01,139.01,138.83,138.93,25430.0,132.0852,132.0852,131.9142,132.0092,25430.0
2018-12-13 10:45:00,138.93,139.06,138.64,138.79,25517.0,132.0092,132.1327,131.7336,131.8762,25517.0
2018-12-13 10:50:00,138.76,138.76,138.28,138.64,36172.0,131.8477,131.8477,131.3916,131.7336,36172.0
2018-12-13 10:55:00,138.66,138.89,138.55,138.79,24938.0,131.7526,131.9712,131.6481,131.8762,24938.0
2018-12-13 11:00:00,138.73,138.78,138.47,138.7,19472.0,131.8192,131.8667,131.5721,131.7907,19472.0
2018-12-13 11:05:00,138.67,138.98,138.62,138.88,45604.0,131.7621,132.0567,131.7146,131.9617,45604.0
2018-12-13 11:10:00,138.8,138.8,138.62,138.62,14278.0,131.8857,131.8857,131.7146,131.7146,14278.0
2018-12-13 11:15:00,138.64,138.69,138.37,138.47,24841.0,131.7336,131.7811,131.4771,131.5721,24841.0
2018-12-13 11:20:00,138.5,138.61,138.42,138.46,8723.0,131.6006,131.7051,131.5246,131.5626,8723.0
2018-12-13 11:25:00,138.52,138.82,138.52,138.74,13353.0,131.6196,131.9047,131.6196,131.8287,13353.0
2018-12-13 11:30:00,138.69,138.88,138.59,138.79,16046.0,131.7811,131.9617,131.6861,131.8762,16046.0
2018-12-13 11:35:00,138.82,138.87,138.71,138.79,7575.0,131.9047,131.9522,131.8002,131.8762,7575.0
2018-12-13 11:40:00,138.78,139.22,138.65,139.19,17713.0,131.8667,132.2847,131.7431,132.2562,17713.0
2018-12-13 11:45:00,139.16,139.17,138.92,138.93,9906.0,132.2277,132.2372,131.9997,132.0092,9906.0
2018-12-13 11:50:00,138.95,138.96,138.61,138.61,12748.0,132.0282,132.0377,131.7051,131.7051,12748.0
2018-12-13 11:55:00,138.66,138.85,138.47,138.48,21362.0,131.7526,131.9332,131.5721,131.5816,21362.0
2018-12-13 12:00:00,138.45,138.55,138.19,138.24,29742.0,131.5531,131.6481,131.3061,131.3536,29742.0
2018-12-13 12:05:00,138.24,138.41,138.2,138.28,26641.0,131.3536,131.5151,131.3156,131.3916,26641.0
2018-12-13 12:10:00,138.29,138.42,138.23,138.37,8938.0,131.4011,131.5246,131.3441,131.4771,8938.0
2018-12-13 12:15:00,138.25,138.44,138.12,138.32,195984.0,131.3631,131.5436,131.2395,131.4296,195984.0
2018-12-13 12:20:00,138.32,138.35,138.12,138.13,19694.0,131.4296,131.4581,131.2395,131.249,19694.0
2018-12-13 12:25:00,138.15,138.18,138.05,138.18,8134.0,131.268,131.2966,131.173,131.2966,8134.0
2018-12-13 12:30:00,138.15,138.34,138.14,138.32,17707.0,131.268,131.4486,131.2585,131.4296,17707.0
2018-12-13 12:35:00,138.28,138.61,138.28,138.57,43103.0,131.3916,131.7051,131.3916,131.6671,43103.0
2018-12-13 12:40:00,138.53,138.6,138.42,138.42,58472.0,131.6291,131.6956,131.5246,131.5246,58472.0
2018-12-13 12:45:00,138.43,138.56,138.32,138.45,50556.0,131.5341,131.6576,131.4296,131.5531,50556.0
2018-12-13 12:50:00,138.49,138.55,138.28,138.33,62851.0,131.5911,131.6481,131.3916,131.4391,62851.0
2018-12-13 12:55:00,138.3,138.41,138.28,138.36,78295.0,131.4106,131.5151,131.3916,131.4676,78295.0
2018-12-13 13:00:00,138.35,138.42,138.12,138.13,60831.0,131.4581,131.5246,131.2395,131.249,60831.0
2018-12-13 13:05:00,138.14,138.28,137.98,138.26,48432.0,131.2585,131.3916,131.1065,131.3726,48432.0
2018-12-13 13:10:00,138.25,138.32,138.09,138.29,22515.0,131.3631,131.4296,131.211,131.4011,22515.0
2018-12-13 13:15:00,138.27,138.45,138.22,138.23,38439.0,131.3821,131.5531,131.3346,131.3441,38439.0
2018-12-13 13:20:00,138.23,138.4,138.23,138.34,15972.0,131.3441,131.5056,131.3441,131.4486,15972.0
2018-12-13 13:25:00,138.33,138.35,137.99,138.23,34436.0,131.4391,131.4581,131.116,131.3441,34436.0
2018-12-13 13:30:00,138.25,138.53,138.25,138.46,35896.0,131.3631,131.6291,131.3631,131.5626,35896.0
2018-12-13 13:35:00,138.47,138.85,138.37,138.82,41832.0,131.5721,131.9332,131.4771,131.9047,41832.0
2018-12-13 13:40:00,138.87,138.94,138.78,138.78,92440.0,131.9522,132.0187,131.8667,131.8667,92440.0
2018-12-13 13:45:00,138.79,138.81,138.62,138.63,16406.0,131.8762,131.8952,131.7146,131.7241,16406.0
2018-12-13 13:50:00,138.6,138.7,138.39,138.44,22324.0,131.6956,131.7907,131.4961,131.5436,22324.0
2018-12-13 13:55:00,138.4,138.5,138.3,138.37,33697.0,131.5056,131.6006,131.4106,131.4771,33697.0
2018-12-13 14:00:00,138.36,138.42,138.28,138.28,10507.0,131.4676,131.5246,131.3916,131.3916,10507.0
2018-12-13 14:05:00,138.27,138.28,138.05,138.1,169150.0,131.3821,131.3916,131.173,131.2205,169150.0
2018-12-13 14:10:00,137.99,138.2,137.99,138.13,17255.0,131.116,131.3156,131.116,131.249,17255.0
2018-12-13 14:15:00,138.13,138.21,138.04,138.19,24011.0,131.249,131.3251,131.1635,131.3061,24011.0
2018-12-13 14:20:00,138.23,138.23,138.08,138.13,46862.0,131.3441,131.3441,131.2015,131.249,46862.0
2018-12-13 14:25:00,138.1,138.23,137.95,138.21,55342.0,131.2205,131.3441,131.078,131.3251,55342.0
2018-12-13 14:30:00,138.24,138.26,138.1,138.1,19552.0,131.3536,131.3726,131.2205,131.2205,19552.0
2018-12-13 14:35:00,137.99,138.15,137.97,138.1,26285.0,131.116,131.268,131.097,131.2205,26285.0
2018-12-13 14:40:00,138.11,138.26,138.06,138.06,39754.0,131.23,131.3726,131.1825,131.1825,39754.0
2018-12-13 14:45:00,138.1,138.22,138.05,138.08,67347.0,131.2205,131.3346,131.173,131.2015,67347.0
2018-12-13 14:50:00,138.11,138.41,138.11,138.36,34339.0,131.23,131.5151,131.23,131.4676,34339.0
2018-12-13 14:55:00,138.37,138.52,138.34,138.4,15282.0,131.4771,131.6196,131.4486,131.5056,15282.0
2018-12-13 15:00:00,138.43,138.47,138.28,138.35,47312.0,131.5341,131.5721,131.3916,131.4581,47312.0
2018-12-13 15:05:00,138.34,138.38,138.21,138.21,27593.0,131.4486,131.4866,131.3251,131.3251,27593.0
2018-12-13 15:10:00,138.2,138.47,138.17,138.39,49879.0,131.3156,131.5721,131.2871,131.4961,49879.0
2018-12-13 15:15:00,138.43,138.61,138.43,138.57,40467.0,131.5341,131.7051,131.5341,131.6671,40467.0
2018-12-13 15:20:00,138.6,138.68,138.5,138.62,47485.0,131.6956,131.7716,131.6006,131.7146,47485.0
2018-12-13 15:25:00,138.59,138.66,138.45,138.47,24188.0,131.6861,131.7526,131.5531,131.5721,24188.0
2018-12-13 15:30:00,138.45,138.61,138.38,138.52,51509.0,131.5531,131.7051,131.4866,131.6196,51509.0
2018-12-13 15:35:00,138.52,138.52,138.31,138.48,31464.0,131.6196,131.6196,131.4201,131.5816,31464.0
2018-12-13 15:40:00,138.46,138.89,138.46,138.85,39876.0,131.5626,131.9712,131.5626,131.9332,39876.0
2018-12-13 15:45:00,138.89,138.97,138.62,138.7,34973.0,131.9712,132.0472,131.7146,131.7907,34973.0
2018-12-13 15:50:00,138.7,138.72,138.59,138.63,46198.0,131.7907,131.8097,131.6861,131.7241,46198.0
2018-12-13 15:55:00,138.64,138.82,138.64,138.66,94081.0,131.7336,131.9047,131.7336,131.7526,94081.0
2018-12-14 09:30:00,137.18,137.18,136.84,136.97,46307.0,130.3464,130.3464,130.0233,130.1468,46307.0
2018-12-14 09:35:00,136.94,136.98,136.72,136.92,30263.0,130.1183,130.1563,129.9093,130.0993,30263.0
2018-12-14 09:40:00,136.89,137.15,136.81,137.15,38946.0,130.0708,130.3179,129.9948,130.3179,38946.0
2018-12-14 09:45:00,137.19,137.43,137.17,137.28,99686.0,130.3559,130.5839,130.3369,130.4414,99686.0
2018-12-14 09:50:00,137.29,137.32,137.07,137.32,20095.0,130.4509,130.4794,130.2418,130.4794,20095.0
2018-12-14 09:55:00,137.38,137.54,137.23,137.54,40839.0,130.5364,130.6884,130.3939,130.6884,40839.0
2018-12-14 10:00:00,137.43,137.65,137.39,137.59,18674.0,130.5839,130.793,130.5459,130.7359,18674.0
2018-12-14 10:05:00,137.6,137.6,137.36,137.43,37014.0,130.7454,130.7454,130.5174,130.5839,37014.0
2018-12-14 10:10:00,137.43,137.43,137.25,137.43,8799.0,130.5839,130.5839,130.4129,130.5839,8799.0
2018-12-14 10:15:00,137.46,137.78,137.45,137.6,84316.0,130.6124,130.9165,130.6029,130.7454,84316.0
2018-12-14 10:20:00,137.69,137.71,137.49,137.51,22085.0,130.831,130.85,130.6409,130.6599,22085.0
2018-12-14 10:25:00,137.51,137.6,137.17,137.21,21601.0,130.6599,130.7454,130.3369,130.3749,21601.0
2018-12-14 10:30:00,137.17,137.17,136.92,136.97,68812.0,130.3369,130.3369,130.0993,130.1468,68812.0
2018-12-14 10:35:00,136.89,137.32,136.89,137.31,34656.0,130.0708,130.4794,130.0708,130.4699,34656.0
2018-12-14 10:40:00,137.27,137.35,137.19,137.19,5239.0,130.4319,130.5079,130.3559,130.3559,5239.0
2018-12-14 10:45:00,137.18,137.57,137.15,137.48,13346.0,130.3464,130.7169,130.3179,130.6314,13346.0
2018-12-14 10:50:00,137.45,137.69,137.41,137.66,22912.0,130.6029,130.831,130.5649,130.8025,22912.0
2018-12-14 10:55:00,137.63,137.63,137.32,137.32,32080.0,130.774,130.774,130.4794,130.4794,32080.0
2018-12-14 11:00:00,137.31,137.52,137.25,137.47,19165.0,130.4699,130.6694,130.4129,130.6219,19165.0
2018-12-14 11:05:00,137.53,137.61,137.46,137.47,12488.0,130.6789,130.7549,130.6124,130.6219,12488.0
2018-12-14 11:10:00,137.45,137.45,137.12,137.24,22004.0,130.6029,130.6029,130.2894,130.4034,22004.0
2018-12-14 11:15:00,137.23,137.35,137.15,137.22,16097.0,130.3939,130.5079,130.3179,130.3844,16097.0
2018-12-14 11:20:00,137.26,137.3,136.82,136.86,31546.0,130.4224,130.4604,130.0043,130.0423,31546.0
2018-12-14 11:25:00,136.84,137.05,136.8,136.94,21715.0,130.0233,130.2228,129.9853,130.1183,21715.0
2018-12-14 11:30:00,136.96,137.26,136.96,137.15,23968.0,130.1373,130.4224,130.1373,130.3179,23968.0
2018-12-14 11:35:00,137.17,137.2,136.9,137.05,23060.0,130.3369,130.3654,130.0803,130.2228,23060.0
2018-12-14 11:40:00,137.02,137.18,136.87,136.93,25919.0,130.1943,130.3464,130.0518,130.1088,25919.0
2018-12-14 11:45:00,136.89,136.89,136.67,136.68,38126.0,130.0708,130.0708,129.8618,129.8713,38126.0
2018-12-14 11:50:00,136.6,136.6,136.36,136.49,10072.0,129.7953,129.7953,129.5672,129.6907,10072.0
2018-12-14 11:55:00,136.58,136.6,136.22,136.29,25702.0,129.7763,129.7953,129.4342,129.5007,25702.0
2018-12-14 12:00:00,136.31,136.57,136.31,136.44,14074.0,129.5197,129.7668,129.5197,129.6432,14074.0
2018-12-14 12:05:00,136.48,136.66,136.44,136.49,50835.0,129.6812,129.8523,129.6432,129.6907,50835.0
2018-12-14 12:10:00,136.45,136.56,136.3,136.31,39233.0,129.6527,129.7573,129.5102,129.5197,39233.0
2018-12-14 12:15:00,136.29,136.7,136.29,136.59,31265.0,129.5007,129.8903,129.5007,129.7858,31265.0
2018-12-14 12:20:00,136.63,136.72,136.55,136.72,14418.0,129.8238,129.9093,129.7478,129.9093,14418.0
2018-12-14 12:25:00,136.66,136.73,136.57,136.67,7646.0,129.8523,129.9188,129.7668,129.8618,7646.0
2018-12-14 12:30:00,136.74,136.97,136.74,136.8,13121.0,129.9283,130.1468,129.9283,129.9853,13121.0
2018-12-14 12:35:00,136.77,136.83,136.7,136.71,75696.0,129.9568,130.0138,129.8903,129.8998,75696.0
2018-12-14 12:40:00,136.65,136.66,136.52,136.58,15939.0,129.8428,129.8523,129.7192,129.7763,15939.0
2018-12-14 12:45:00,136.6,136.63,136.49,136.56,11172.0,129.7953,129.8238,129.6907,129.7573,11172.0
2018-12-14 12:50:00,136.57,136.72,136.54,136.69,9870.0,129.7668,129.9093,129.7383,129.8808,9870.0
2018-12-14 12:55:00,136.74,136.75,136.54,136.56,13539.0,129.9283,129.9378,129.7383,129.7573,13539.0
2018-12-14 13:00:00,136.52,136.52,136.34,136.36,46036.0,129.7192,129.7192,129.5482,129.5672,46036.0
2018-12-14 13:05:00,136.39,136.69,136.37,136.66,24077.0,129.5957,129.8808,129.5767,129.8523,24077.0
2018-12-14 13:10:00,136.65,136.88,136.62,136.75,28392.0,129.8428,130.0613,129.8143,129.9378,28392.0
2018-12-14 13:15:00,136.74,136.78,136.6,136.61,29771.0,129.9283,129.9663,129.7953,129.8048,29771.0
2018-12-14 13:20:00,136.59,136.6,136.45,136.49,18011.0,129.7858,129.7953,129.6527,129.6907,18011.0
2018-12-14 13:25:00,136.49,136.61,136.46,136.47,25533.0,129.6907,129.8048,129.6622,129.6717,25533.0
2018-12-14 13:30:00,136.46,136.48,136.07,136.08,16085.0,129.6622,129.6812,129.2917,129.3012,16085.0
2018-12-14 13:35:00,136.07,136.22,136.03,136.18,39083.0,129.2917,129.4342,129.2537,129.3962,39083.0
2018-12-14 13:40:00,136.16,136.36,136.16,136.35,13221.0,129.3772,129.5672,129.3772,129.5577,13221.0
2018-12-14 13:45:00,136.31,136.47,136.26,136.32,39535.0,129.5197,129.6717,129.4722,129.5292,39535.0
2018-12-14 13:50:00,136.32,136.45,136.29,136.31,17451.0,129.5292,129.6527,129.5007,129.5197,17451.0
2018-12-14 13:55:00,136.29,136.33,136.16,136.19,11282.0,129.5007,129.5387,129.3772,129.4057,11282.0
2018-12-14 14:00:00,136.21,136.25,136.11,136.23,39399.0,129.4247,129.4627,129.3297,129.4437,39399.0
2018-12-14 14:05:00,136.23,136.37,136.23,136.32,36141.0,129.4437,129.5767,129.4437,129.5292,36141.0
2018-12-14 14:10:00,136.3,136.31,136.05,136.14,33547.0,129.5102,129.5197,129.2727,129.3582,33547.0
2018-12-14 14:15:00,136.16,136.35,136.14,136.21,13415.0,129.3772,129.5577,129.3582,129.4247,13415.0
2018-12-14 14:20:00,136.27,136.4,136.23,136.38,184651.0,129.4817,129.6052,129.4437,129.5862,184651.0
2018-12-14 14:25:00,136.39,136.43,136.16,136.33,53393.0,129.5957,129.6337,129.3772,129.5387,53393.0
2018-12-14 14:30:00,136.34,136.34,136.06,136.08,35183.0,129.5482,129.5482,129.2822,129.3012,35183.0
2018-12-14 14:35:00,136.06,136.08,135.74,135.74,41925.0,129.2822,129.3012,128.9781,128.9781,41925.0
2018-12-14 14:40:00,135.76,136.0,135.6,135.67,37981.0,128.9971,129.2252,128.8451,128.9116,37981.0
2018-12-14 14:45:00,135.7,135.86,135.67,135.69,20389.0,128.9401,129.0921,128.9116,128.9306,20389.0
2018-12-14 14:50:00,135.69,135.81,135.53,135.56,50455.0,128.9306,129.0446,128.7786,128.8071,50455.0
2018-12-14 14:55:00,135.55,136.0,135.52,135.92,65495.0,128.7976,129.2252,128.7691,129.1491,65495.0
2018-12-14 15:00:00,135.92,136.07,135.83,135.84,32528.0,129.1491,129.2917,129.0636,129.0731,32528.0
2018-12-14 15:05:00,135.79,135.98,135.71,135.78,39300.0,129.0256,129.2061,128.9496,129.0161,39300.0
2018-12-14 15:10:00,135.78,136.23,135.77,136.06,214319.0,129.0161,129.4437,129.0066,129.2822,214319.0
2018-12-14 15:15:00,136.06,136.14,135.97,136.12,154358.0,129.2822,129.3582,129.1966,129.3392,154358.0
2018-12-14 15:20:00,136.11,136.12,135.83,135.88,80486.0,129.3297,129.3392,129.0636,129.1111,80486.0
2018-12-14 15:25:00,135.84,136.01,135.83,135.86,22700.0,129.0731,129.2347,129.0636,129.0921,22700.0
2018-12-14 15:30:00,135.86,135.93,135.63,135.64,65055.0,129.0921,129.1586,128.8736,128.8831,65055.0
2018-12-14 15:35:00,135.66,135.7,135.59,135.64,48516.0,128.9021,128.9401,128.8356,128.8831,48516.0
2018-12-14 15:40:00,135.61,135.67,135.42,135.42,64322.0,128.8546,128.9116,128.674,128.674,64322.0
2018-12-14 15:45:00,135.43,135.61,135.37,135.59,78493.0,128.6835,128.8546,128.6265,128.8356,78493.0
2018-12-14 15:50:00,135.58,135.71,135.52,135.7,53016.0,128.8261,128.9496,128.7691,128.9401,53016.0
2018-12-14 15:55:00,135.7,135.9,135.59,135.7,80449.0,128.9401,129.1301,128.8356,128.9401,80449.0
2018-12-17 09:30:00,134.69,134.79,134.09,134.33,122797.0,128.3397,128.4349,127.7679,127.9966,122797.0
2018-12-17 09:35:00,134.39,134.39,133.88,133.92,13596.0,128.0538,128.0538,127.5678,127.606,13596.0
2018-12-17 09:40:00,133.88,133.95,133.25,133.44,55468.0,127.5678,127.6345,126.9676,127.1486,55468.0
2018-12-17 09:45:00,133.41,133.61,133.24,133.39,34834.0,127.12,127.3106,126.958,127.101,34834.0
2018-12-17 09:50:00,133.36,133.36,133.08,133.26,28869.0,127.0724,127.0724,126.8056,126.9771,28869.0
2018-12-17 09:55:00,133.28,133.84,133.26,133.81,21217.0,126.9961,127.5297,126.9771,127.5011,21217.0
2018-12-17 10:00:00,133.75,133.81,133.65,133.73,15840.0,127.444,127.5011,127.3487,127.4249,15840.0
2018-12-17 10:05:00,133.68,133.87,133.53,133.81,47877.0,127.3773,127.5583,127.2344,127.5011,47877.0
2018-12-17 10:10:00,133.82,134.29,133.68,134.29,29108.0,127.5107,127.9585,127.3773,127.9585,29108.0
2018-12-17 10:15:00,134.35,134.44,134.09,134.16,14666.0,128.0157,128.1014,127.7679,127.8346,14666.0
2018-12-17 10:20:00,134.14,134.2,134.06,134.07,7697.0,127.8156,127.8728,127.7394,127.7489,7697.0
2018-12-17 10:25:00,134.05,134.52,134.05,134.25,13965.0,127.7298,128.1777,127.7298,127.9204,13965.0
2018-12-17 10:30:00,134.32,134.43,134.0,134.01,17554.0,127.9871,128.0919,127.6822,127.6917,17554.0
2018-12-17 10:35:00,134.01,134.01,133.87,133.9,27217.0,127.6917,127.6917,127.5583,127.5869,27217.0
2018-12-17 10:40:00,133.84,134.56,133.84,134.5,36708.0,127.5297,128.2158,127.5297,128.1586,36708.0
2018-12-17 10:45:00,134.47,134.49,134.34,134.42,25369.0,128.13,128.1491,128.0062,128.0824,25369.0
2018-12-17 10:50:00,134.39,134.53,134.23,134.38,16940.0,128.0538,128.1872,127.9013,128.0443,16940.0
2018-12-17 10:55:00,134.44,134.75,134.4,134.65,13106.0,128.1014,128.3968,128.0633,128.3015,13106.0
2018-12-17 11:00:00,134.61,134.93,134.54,134.89,20372.0,128.2634,128.5683,128.1967,128.5302,20372.0
2018-12-17 11:05:00,134.93,135.17,134.89,135.1,29151.0,128.5683,128.797,128.5302,128.7303,29151.0
2018-12-17 11:10:00,135.1,135.24,134.99,135.08,24555.0,128.7303,128.8637,128.6255,128.7113,24555.0
2018-12-17 11:15:00,135.13,135.19,135.0,135.05,45455.0,128.7589,128.8161,128.635,128.6827,45455.0
2018-12-17 11:20:00,135.09,135.17,134.97,135.01,31058.0,128.7208,128.797,128.6065,128.6446,31058.0
2018-12-17 11:25:00,135.09,135.09,134.88,134.88,13598.0,128.7208,128.7208,128.5207,128.5207,13598.0
2018-12-17 11:30:00,134.93,134.93,134.74,134.82,11111.0,128.5683,128.5683,128.3873,128.4635,11111.0
2018-12-17 11:35:00,134.84,134.85,134.72,134.79,36565.0,128.4826,128.4921,128.3682,128.4349,36565.0
2018-12-17 11:40:00,134.78,134.83,134.51,134.6,25669.0,128.4254,128.4731,128.1681,128.2539,25669.0
2018-12-17 11:45:00,134.66,134.87,134.56,134.86,19561.0,128.3111,128.5112,128.2158,128.5016,19561.0
2018-12-17 11:50:00,134.96,134.96,134.83,134.87,14507.0,128.5969,128.5969,128.4731,128.5112,14507.0
2018-12-17 11:55:00,134.9,135.19,134.9,135.15,18175.0,128.5398,128.8161,128.5398,128.778,18175.0
2018-12-17 12:00:00,135.19,135.35,135.11,135.25,19793.0,128.8161,128.9685,128.7399,128.8733,19793.0
2018-12-17 12:05:00,135.26,135.37,135.24,135.24,12014.0,128.8828,128.9876,128.8637,128.8637,12014.0
2018-12-17 12:10:00,135.24,135.25,134.98,134.98,28418.0,128.8637,128.8733,128.616,128.616,28418.0
2018-12-17 12:15:00,134.96,135.03,134.91,134.97,6809.0,128.5969,128.6636,128.5493,128.6065,6809.0
2018-12-17 12:20:00,135.01,135.08,134.79,134.81,28389.0,128.6446,128.7113,128.4349,128.454,28389.0
2018-12-17 12:25:00,134.79,134.79,134.68,134.75,21567.0,128.4349,128.4349,128.3301,128.3968,21567.0
2018-12-17 12:30:00,134.67,134.67,134.24,134.24,21064.0,128.3206,128.3206,127.9109,127.9109,21064.0
2018-12-17 12:35:00,134.26,134.3,134.13,134.27,362026.0,127.9299,127.968,127.8061,127.9395,362026.0
2018-12-17 12:40:00,134.27,134.34,134.02,134.15,31033.0,127.9395,128.0062,127.7012,127.8251,31033.0
2018-12-17 12:45:00,134.1,134.24,134.07,134.17,24951.0,127.7775,127.9109,127.7489,127.8442,24951.0
2018-12-17 12:50:00,134.16,134.17,133.83,133.86,44690.0,127.8346,127.8442,127.5202,127.5488,44690.0
2018-12-17 12:55:00,133.93,133.93,133.69,133.74,27966.0,127.6155,127.6155,127.3868,127.4344,27966.0
2018-12-17 13:00:00,133.67,133.73,133.54,133.66,150114.0,127.3677,127.4249,127.2439,127.3582,150114.0
2018-12-17 13:05:00,133.63,133.96,133.62,133.88,11052.0,127.3296,127.6441,127.3201,127.5678,11052.0
2018-12-17 13:10:00,133.85,133.95,133.62,133.77,26564.0,127.5393,127.6345,127.3201,127.463,26564.0
2018-12-17 13:15:00,133.76,133.76,133.53,133.57,17324.0,127.4535,127.4535,127.2344,127.2725,17324.0
2018-12-17 13:20:00,133.53,133.69,133.29,133.64,47464.0,127.2344,127.3868,127.0057,127.3392,47464.0
2018-12-17 13:25:00,133.65,133.71,133.45,133.45,22289.0,127.3487,127.4059,127.1581,127.1581,22289.0
2018-12-17 13:30:00,133.42,133.6,133.04,133.06,20893.0,127.1295,127.301,126.7675,126.7865,20893.0
2018-12-17 13:35:00,133.02,133.13,132.82,132.95,43497.0,126.7484,126.8532,126.5578,126.6817,43497.0
2018-12-17 13:40:00,132.93,133.25,132.92,133.06,36746.0,126.6626,126.9676,126.6531,126.7865,36746.0
2018-12-17 13:45:00,133.02,133.03,132.78,132.9,31944.0,126.7484,126.7579,126.5197,126.6341,31944.0
2018-12-17 13:50:00,132.96,133.01,132.81,132.96,23574.0,126.6912,126.7389,126.5483,126.6912,23574.0
2018-12-17 13:55:00,132.96,133.14,132.83,132.83,31681.0,126.6912,126.8627,126.5674,126.5674,31681.0
2018-12-17 14:00:00,132.79,132.93,132.48,132.53,46106.0,126.5292,126.6626,126.2339,126.2815,46106.0
2018-12-17 14:05:00,132.49,132.74,132.46,132.59,29654.0,126.2434,126.4816,126.2148,126.3387,29654.0
2018-12-17 14:10:00,132.55,132.73,132.52,132.69,19047.0,126.3006,126.4721,126.272,126.434,19047.0
2018-12-17 14:15:00,132.71,132.74,132.57,132.73,38004.0,126.453,126.4816,126.3196,126.4721,38004.0
2018-12-17 14:20:00,132.66,133.03,132.61,132.72,48190.0,126.4054,126.7579,126.3577,126.4625,48190.0
2018-12-17 14:25:00,132.72,132.76,132.52,132.55,24274.0,126.4625,126.5007,126.272,126.3006,24274.0
2018-12-17 14:30:00,132.57,132.79,132.53,132.7,29396.0,126.3196,126.5292,126.2815,126.4435,29396.0
2018-12-17 14:35:00,132.71,132.71,132.56,132.62,27570.0,126.453,126.453,126.3101,126.3673,27570.0
2018-12-17 14:40:00,132.62,133.03,132.61,132.83,311191.0,126.3673,126.7579,126.3577,126.5674,311191.0
2018-12-17 14:45:00,132.82,133.01,132.77,132.77,57129.0,126.5578,126.7389,126.5102,126.5102,57129.0
2018-12-17 14:50:00,132.8,132.84,132.38,132.45,28845.0,126.5388,126.5769,126.1386,126.2053,28845.0
2018-12-17 14:55:00,132.41,132.57,132.4,132.56,26423.0,126.1672,126.3196,126.1576,126.3101,26423.0
2018-12-17 15:00:00,132.52,132.56,132.31,132.32,151630.0,126.272,126.3101,126.0719,126.0814,151630.0
2018-12-17 15:05:00,132.36,132.62,132.2,132.23,207280.0,126.1195,126.3673,125.9671,125.9956,207280.0
2018-12-17 15:10:00,132.22,132.62,132.22,132.35,44995.0,125.9861,126.3673,125.9861,126.11,44995.0
2018-12-17 15:15:00,132.39,132.52,132.23,132.31,53609.0,126.1481,126.272,125.9956,126.0719,53609.0
2018-12-17 15:20:00,132.32,132.35,131.93,132.01,164201.0,126.0814,126.11,125.7098,125.786,164201.0
2018-12-17 15:25:00,131.99,131.99,131.64,131.8,199121.0,125.767,125.767,125.4335,125.5859,199121.0
2018-12-17 15:30:00,131.82,131.83,131.5,131.66,97522.0,125.605,125.6145,125.3001,125.4525,97522.0
2018-12-17 15:35:00,131.61,131.78,131.46,131.66,92296.0,125.4049,125.5669,125.2619,125.4525,92296.0
2018-12-17 15:40:00,131.65,131.68,131.52,131.55,80752.0,125.443,125.4716,125.3191,125.3477,80752.0
2018-12-17 15:45:00,131.54,131.83,131.23,131.44,138621.0,125.3382,125.6145,125.0428,125.2429,138621.0
2018-12-17 15:50:00,131.46,131.85,131.43,131.81,93416.0,125.2619,125.6336,125.2334,125.5954,93416.0
2018-12-17 15:55:00,131.82,132.35,131.75,132.16,318634.0,125.605,126.11,125.5383,125.9289,318634.0
2018-12-18 09:30:00,132.98,133.37,132.98,133.22,209715.0,126.7103,127.0819,126.7103,126.939,209715.0
2018-12-18 09:35:00,133.35,133.4,132.97,133.05,81188.0,127.0628,127.1105,126.7008,126.777,81188.0
2018-12-18 09:40:00,133.1,133.55,133.09,133.46,92145.0,126.8246,127.2534,126.8151,127.1677,92145.0
2018-12-18 09:45:00,133.47,133.66,133.46,133.61,68317.0,127.1772,127.3582,127.1677,127.3106,68317.0
2018-12-18 09:50:00,133.58,133.68,133.45,133.67,143028.0,127.282,127.3773,127.1581,127.3677,143028.0
2018-12-18 09:55:00,133.68,133.77,133.59,133.67,81254.0,127.3773,127.463,127.2915,127.3677,81254.0
2018-12-18 10:00:00,133.65,133.72,133.27,133.29,46921.0,127.3487,127.4154,126.9866,127.0057,46921.0
2018-12-18 10:05:00,133.26,133.41,133.17,133.19,48585.0,126.9771,127.12,126.8913,126.9104,48585.0
2018-12-18 10:10:00,133.19,133.4,133.11,133.36,42794.0,126.9104,127.1105,126.8342,127.0724,42794.0
2018-12-18 10:15:00,133.46,133.5,133.22,133.41,36046.0,127.1677,127.2058,126.939,127.12,36046.0
2018-12-18 10:20:00,133.43,133.45,133.13,133.28,62680.0,127.1391,127.1581,126.8532,126.9961,62680.0
2018-12-18 10:25:00,133.27,133.53,133.23,133.44,61461.0,126.9866,127.2344,126.9485,127.1486,61461.0
2018-12-18 10:30:00,133.46,133.68,133.41,133.54,75131.0,127.1677,127.3773,127.12,127.2439,75131.0
2018-12-18 10:35:00,133.55,133.64,133.34,133.54,54974.0,127.2534,127.3392,127.0533,127.2439,54974.0
2018-12-18 10:40:00,133.57,133.57,132.97,132.99,47958.0,127.2725,127.2725,126.7008,126.7198,47958.0
2018-12-18 10:45:00,132.98,133.19,132.89,133.19,56227.0,126.7103,126.9104,126.6245,126.9104,56227.0
2018-12-18 10:50:00,133.21,133.4,133.21,133.32,37991.0,126.9294,127.1105,126.9294,127.0343,37991.0
2018-12-18 10:55:00,133.41,133.44,133.22,133.24,45728.0,127.12,127.1486,126.939,126.958,45728.0
2018-12-18 11:00:00,133.26,133.46,133.15,133.2,35058.0,126.9771,127.1677,126.8723,126.9199,35058.0
2018-12-18 11:05:00,133.2,133.26,133.07,133.14,64941.0,126.9199,126.9771,126.796,126.8627,64941.0
2018-12-18 11:10:00,133.15,133.33,133.09,133.25,38976.0,126.8723,127.0438,126.8151,126.9676,38976.0
2018-12-18 11:15:00,133.23,133.24,132.95,133.08,42392.0,126.9485,126.958,126.6817,126.8056,42392.0
2018-12-18 11:20:00,133.04,133.06,132.75,132.75,50796.0,126.7675,126.7865,126.4911,126.4911,50796.0
2018-12-18 11:25:00,132.78,132.9,132.64,132.9,57236.0,126.5197,126.6341,126.3863,126.6341,57236.0
2018-12-18 11:30:00,132.89,133.16,132.89,133.1,41540.0,126.6245,126.8818,126.6245,126.8246,41540.0
2018-12-18 11:35:00,133.11,133.39,133.11,133.21,51757.0,126.8342,127.101,126.8342,126.9294,51757.0
2018-12-18 11:40:00,133.2,133.34,133.05,133.07,53117.0,126.9199,127.0533,126.777,126.796,53117.0
2018-12-18 11:45:00,133.05,133.31,133.03,133.27,40206.0,126.777,127.0247,126.7579,126.9866,40206.0
2018-12-18 11:50:00,133.26,133.34,133.04,133.17,84827.0,126.9771,127.0533,126.7675,126.8913,84827.0
2018-12-18 11:55:00,133.18,133.32,133.06,133.13,27008.0,126.9009,127.0343,126.7865,126.8532,27008.0
2018-12-18 12:00:00,133.14,133.34,133.14,133.32,6540.0,126.8627,127.0533,126.8627,127.0343,6540.0
2018-12-18 12:05:00,133.31,133.69,133.31,133.65,18569.0,127.0247,127.3868,127.0247,127.3487,18569.0
2018-12-18 12:10:00,133.75,133.84,133.75,133.78,51658.0,127.444,127.5297,127.444,127.4726,51658.0
2018-12-18 12:15:00,133.78,133.94,133.7,133.93,34668.0,127.4726,127.625,127.3963,127.6155,34668.0
2018-12-18 12:20:00,133.89,133.98,133.85,133.88,15337.0,127.5774,127.6631,127.5393,127.5678,15337.0
2018-12-18 12:25:00,133.88,133.88,133.7,133.72,22129.0,127.5678,127.5678,127.3963,127.4154,22129.0
2018-12-18 12:30:00,133.75,133.92,133.72,133.8,11156.0,127.444,127.606,127.4154,127.4916,11156.0
2018-12-18 12:35:00,133.78,133.8,133.68,133.76,18096.0,127.4726,127.4916,127.3773,127.4535,18096.0
2018-12-18 12:40:00,133.75,133.82,133.67,133.77,167743.0,127.444,127.5107,127.3677,127.463,167743.0
2018-12-18 12:45:00,133.77,133.93,133.69,133.86,92303.0,127.463,127.6155,127.3868,127.5488,92303.0
2018-12-18 12:50:00,133.88,134.02,133.81,134.0,55273.0,127.5678,127.7012,127.5011,127.6822,55273.0
2018-12-18 12:55:00,134.04,134.08,133.91,133.95,21278.0,127.7203,127.7584,127.5964,127.6345,21278.0
2018-12-18 13:00:00,133.96,134.0,133.84,133.95,14318.0,127.6441,127.6822,127.5297,127.6345,14318.0
2018-12-18 13:05:00,133.96,134.0,133.87,133.98,161549.0,127.6441,127.6822,127.5583,127.6631,161549.0
2018-12-18 13:10:00,134.0,134.01,133.91,133.93,13066.0,127.6822,127.6917,127.5964,127.6155,13066.0
2018-12-18 13:15:00,133.9,133.93,133.8,133.81,16222.0,127.5869,127.6155,127.4916,127.5011,16222.0
2018-12-18 13:20:00,133.82,133.93,133.79,133.82,37085.0,127.5107,127.6155,127.4821,127.5107,37085.0
2018-12-18 13:25:00,133.82,133.84,133.57,133.62,96183.0,127.5107,127.5297,127.2725,127.3201,96183.0
2018-12-18 13:30:00,133.65,133.66,133.38,133.45,14559.0,127.3487,127.3582,127.0914,127.1581,14559.0
2018-12-18 13:35:00,133.45,133.5,133.25,133.27,14187.0,127.1581,127.2058,126.9676,126.9866,14187.0
2018-12-18 13:40:00,133.27,133.46,133.27,133.42,12137.0,126.9866,127.1677,126.9866,127.1295,12137.0
2018-12-18 13:45:00,133.4,133.58,133.38,133.58,27996.0,127.1105,127.282,127.0914,127.282,27996.0
2018-12-18 13:50:00,133.59,133.59,133.19,133.22,25039.0,127.2915,127.2915,126.9104,126.939,25039.0
2018-12-18 13:55:00,133.19,133.21,133.02,133.19,14456.0,126.9104,126.9294,126.7484,126.9104,14456.0
2018-12-18 14:00:00,133.19,133.36,133.18,133.34,41955.0,126.9104,127.0724,126.9009,127.0533,41955.0
2018-12-18 14:05:00,133.29,133.52,133.2,133.52,72285.0,127.0057,127.2248,126.9199,127.2248,72285.0
2018-12-18 14:10:00,133.54,133.6,133.39,133.43,42217.0,127.2439,127.301,127.101,127.1391,42217.0
2018-12-18 14:15:00,133.42,133.44,133.13,133.26,66299.0,127.1295,127.1486,126.8532,126.9771,66299.0
2018-12-18 14:20:00,133.25,133.36,133.2,133.24,17946.0,126.9676,127.0724,126.9199,126.958,17946.0
2018-12-18 14:25:00,133.23,133.42,133.19,133.29,18677.0,126.9485,127.1295,126.9104,127.0057,18677.0
2018-12-18 14:30:00,133.37,133.37,132.97,132.98,30597.0,127.0819,127.0819,126.7008,126.7103,30597.0
2018-12-18 14:35:00,132.96,133.07,132.84,133.04,66338.0,126.6912,126.796,126.5769,126.7675,66338.0
2018-12-18 14:40:00,133.04,133.06,132.35,132.45,70591.0,126.7675,126.7865,126.11,126.2053,70591.0
2018-12-18 14:45:00,132.41,132.55,132.33,132.55,40555.0,126.1672,126.3006,126.0909,126.3006,40555.0
2018-12-18 14:50:00,132.54,132.58,132.42,132.49,83998.0,126.291,126.3291,126.1767,126.2434,83998.0
2018-12-18 14:55:00,132.5,132.52,132.03,132.04,64332.0,126.2529,126.272,125.8051,125.8146,64332.0
2018-12-18 15:00:00,132.04,132.2,131.84,132.09,74514.0,125.8146,125.9671,125.624,125.8622,74514.0
2018-12-18 15:05:00,132.08,132.24,131.76,131.97,48863.0,125.8527,126.0052,125.5478,125.7479,48863.0
2018-12-18 15:10:00,131.93,132.3,131.89,132.14,81314.0,125.7098,126.0623,125.6717,125.9099,81314.0
2018-12-18 15:15:00,132.16,132.46,132.03,132.36,43786.0,125.9289,126.2148,125.8051,126.1195,43786.0
2018-12-18 15:20:00,132.35,132.52,132.24,132.43,45403.0,126.11,126.272,126.0052,126.1862,45403.0
2018-12-18 15:25:00,132.36,132.37,132.07,132.27,99927.0,126.1195,126.129,125.8432,126.0338,99927.0
2018-12-18 15:30:00,132.27,132.76,132.27,132.69,75110.0,126.0338,126.5007,126.0338,126.434,75110.0
2018-12-18 15:35:00,132.73,132.84,132.6,132.61,42223.0,126.4721,126.5769,126.3482,126.3577,42223.0
2018-12-18 15:40:00,132.64,132.94,132.63,132.89,69048.0,126.3863,126.6722,126.3768,126.6245,69048.0
2018-12-18 15:45:00,132.91,133.54,132.9,133.44,79766.0,126.6436,127.2439,126.6341,127.1486,79766.0
2018-12-18 15:50:00,133.44,133.45,133.24,133.38,70205.0,127.1486,127.1581,126.958,127.0914,70205.0
2018-12-18 15:55:00,133.4,133.41,132.8,132.81,220142.0,127.1105,127.12,126.5388,126.5483,220142.0
2018-12-19 09:30:00,132.7,133.11,132.44,133.11,42818.0,126.4435,126.8342,126.1957,126.8342,42818.0
2018-12-19 09:35:00,133.11,133.29,133.09,133.29,14070.0,126.8342,127.0057,126.8151,127.0057,14070.0
2018-12-19 09:40:00,133.31,133.5,133.31,133.46,11188.0,127.0247,127.2058,127.0247,127.1677,11188.0
2018-12-19 09:45:00,133.45,133.68,133.35,133.68,16614.0,127.1581,127.3773,127.0628,127.3773,16614.0
2018-12-19 09:50:00,133.69,133.93,133.61,133.93,25002.0,127.3868,127.6155,127.3106,127.6155,25002.0
2018-12-19 09:55:00,133.92,134.26,133.92,133.97,33086.0,127.606,127.9299,127.606,127.6536,33086.0
2018-12-19 10:00:00,133.96,134.21,133.96,134.05,13860.0,127.6441,127.8823,127.6441,127.7298,13860.0
2018-12-19 10:05:00,134.05,134.05,133.91,134.0,20720.0,127.7298,127.7298,127.5964,127.6822,20720.0
2018-12-19 10:10:00,134.01,134.22,133.87,134.09,17247.0,127.6917,127.8918,127.5583,127.7679,17247.0
2018-12-19 10:15:00,134.11,134.27,134.1,134.2,10255.0,127.787,127.9395,127.7775,127.8728,10255.0
2018-12-19 10:20:00,134.19,134.26,134.12,134.12,6566.0,127.8632,127.9299,127.7965,127.7965,6566.0
2018-12-19 10:25:00,134.17,134.22,134.06,134.16,10148.0,127.8442,127.8918,127.7394,127.8346,10148.0
2018-12-19 10:30:00,134.22,134.35,134.21,134.21,9667.0,127.8918,128.0157,127.8823,127.8823,9667.0
2018-12-19 10:35:00,134.22,134.34,134.1,134.21,15527.0,127.8918,128.0062,127.7775,127.8823,15527.0
2018-12-19 10:40:00,134.2,134.24,134.04,134.04,28291.0,127.8728,127.9109,127.7203,127.7203,28291.0
2018-12-19 10:45:00,134.08,134.08,133.96,133.96,22012.0,127.7584,127.7584,127.6441,127.6441,22012.0
2018-12-19 10:50:00,134.01,134.33,133.99,134.2,21171.0,127.6917,127.9966,127.6727,127.8728,21171.0
2018-12-19 10:55:00,134.19,134.21,134.01,134.21,19766.0,127.8632,127.8823,127.6917,127.8823,19766.0
2018-12-19 11:00:00,134.25,134.26,134.02,134.04,21685.0,127.9204,127.9299,127.7012,127.7203,21685.0
2018-12-19 11:05:00,134.08,134.1,133.83,133.83,10892.0,127.7584,127.7775,127.5202,127.5202,10892.0
2018-12-19 11:10:00,133.91,133.96,133.74,133.75,38642.0,127.5964,127.6441,127.4344,127.444,38642.0
2018-12-19 11:15:00,133.72,133.73,133.55,133.66,19934.0,127.4154,127.4249,127.2534,127.3582,19934.0
2018-12-19 11:20:00,133.64,133.82,133.64,133.76,51707.0,127.3392,127.5107,127.3392,127.4535,51707.0
2018-12-19 11:25:00,133.78,133.83,133.65,133.77,32605.0,127.4726,127.5202,127.3487,127.463,32605.0
2018-12-19 11:30:00,133.77,133.8,133.61,133.7,18984.0,127.463,127.4916,127.3106,127.3963,18984.0
2018-12-19 11:35:00,133.67,133.78,133.67,133.73,7764.0,127.3677,127.4726,127.3677,127.4249,7764.0
2018-12-19 11:40:00,133.72,133.77,133.66,133.74,30429.0,127.4154,127.463,127.3582,127.4344,30429.0
2018-12-19 11:45:00,133.72,133.88,133.67,133.88,11831.0,127.4154,127.5678,127.3677,127.5678,11831.0
2018-12-19 11:50:00,133.87,134.14,133.87,134.11,10920.0,127.5583,127.8156,127.5583,127.787,10920.0
2018-12-19 11:55:00,134.09,134.24,133.99,134.22,18902.0,127.7679,127.9109,127.6727,127.8918,18902.0
2018-12-19 12:00:00,134.19,134.3,134.15,134.24,16717.0,127.8632,127.968,127.8251,127.9109,16717.0
2018-12-19 12:05:00,134.24,134.48,134.19,134.44,22658.0,127.9109,128.1396,127.8632,128.1014,22658.0
2018-12-19 12:10:00,134.43,134.44,134.35,134.39,15822.0,128.0919,128.1014,128.0157,128.0538,15822.0
2018-12-19 12:15:00,134.37,134.4,134.28,134.39,12501.0,128.0347,128.0633,127.949,128.0538,12501.0
2018-12-19 12:20:00,134.39,134.48,134.31,134.47,13184.0,128.0538,128.1396,127.9776,128.13,13184.0
2018-12-19 12:25:00,134.46,134.55,134.36,134.38,18933.0,128.1205,128.2063,128.0252,128.0443,18933.0
2018-12-19 12:30:00,134.37,134.41,134.32,134.38,23942.0,128.0347,128.0729,127.9871,128.0443,23942.0
2018-12-19 12:35:00,134.4,134.43,134.33,134.39,17458.0,128.0633,128.0919,127.9966,128.0538,17458.0
2018-12-19 12:40:00,134.39,134.41,134.31,134.37,34447.0,128.0538,128.0729,127.9776,128.0347,34447.0
2018-12-19 12:45:00,134.39,134.39,134.26,134.27,11811.0,128.0538,128.0538,127.9299,127.9395,11811.0
2018-12-19 12:50:00,134.28,134.44,134.14,134.22,20891.0,127.949,128.1014,127.8156,127.8918,20891.0
2018-12-19 12:55:00,134.23,134.24,134.05,134.08,62817.0,127.9013,127.9109,127.7298,127.7584,62817.0
2018-12-19 13:00:00,134.03,134.09,133.91,134.0,41888.0,127.7108,127.7679,127.5964,127.6822,41888.0
2018-12-19 13:05:00,133.99,134.03,133.8,133.87,28684.0,127.6727,127.7108,127.4916,127.5583,28684.0
2018-12-19 13:10:00,133.86,133.96,133.83,133.86,49584.0,127.5488,127.6441,127.5202,127.5488,49584.0
2018-12-19 13:15:00,133.86,133.94,133.76,133.94,46698.0,127.5488,127.625,127.4535,127.625,46698.0
2018-12-19 13:20:00,133.93,134.0,133.57,133.65,97727.0,127.6155,127.6822,127.2725,127.3487,97727.0
2018-12-19 13:25:00,133.64,133.81,133.61,133.79,17396.0,127.3392,127.5011,127.3106,127.4821,17396.0
2018-12-19 13:30:00,133.82,133.92,133.72,133.87,29555.0,127.5107,127.606,127.4154,127.5583,29555.0
2018-12-19 13:35:00,133.86,133.96,133.8,133.87,75694.0,127.5488,127.6441,127.4916,127.5583,75694.0
2018-12-19 13:40:00,133.85,134.21,133.85,134.16,56660.0,127.5393,127.8823,127.5393,127.8346,56660.0
2018-12-19 13:45:00,134.15,134.18,134.06,134.16,24109.0,127.8251,127.8537,127.7394,127.8346,24109.0
2018-12-19 13:50:00,134.14,134.19,134.0,134.07,27108.0,127.8156,127.8632,127.6822,127.7489,27108.0
2018-12-19 13:55:00,134.04,134.65,134.04,134.65,39766.0,127.7203,128.3015,127.7203,128.3015,39766.0
2018-12-19 14:00:00,134.91,134.91,132.38,132.56,131197.0,128.5493,128.5493,126.1386,126.3101,131197.0
2018-12-19 14:05:00,132.53,133.17,132.28,132.6,64336.0,126.2815,126.8913,126.0433,126.3482,64336.0
2018-12-19 14:10:00,132.67,132.76,131.81,132.15,35217.0,126.4149,126.5007,125.5954,125.9194,35217.0
2018-12-19 14:15:00,132.14,132.95,132.01,132.84,60084.0,125.9099,126.6817,125.786,126.5769,60084.0
2018-12-19 14:20:00,132.75,133.12,132.54,133.11,42198.0,126.4911,126.8437,126.291,126.8342,42198.0
2018-12-19 14:25:00,133.03,133.39,132.83,133.21,31110.0,126.7579,127.101,126.5674,126.9294,31110.0
2018-12-19 14:30:00,133.22,133.7,132.93,133.43,78659.0,126.939,127.3963,126.6626,127.1391,78659.0
2018-12-19 14:35:00,133.35,133.63,133.23,133.44,47663.0,127.0628,127.3296,126.9485,127.1486,47663.0
2018-12-19 14:40:00,133.39,133.39,131.68,131.71,64084.0,127.101,127.101,125.4716,125.5002,64084.0
2018-12-19 14:45:00,131.68,132.25,131.65,132.19,62702.0,125.4716,126.0147,125.443,125.9575,62702.0
2018-12-19 14:50:00,132.08,132.18,131.29,131.6,64302.0,125.8527,125.948,125.1,125.3953,64302.0
2018-12-19 14:55:00,131.4,131.48,130.57,130.99,82264.0,125.2048,125.281,124.4139,124.8141,82264.0
2018-12-19 15:00:00,130.95,130.96,129.83,129.85,193336.0,124.776,124.7855,123.7088,123.7279,193336.0
2018-12-19 15:05:00,129.86,130.34,129.19,130.17,92555.0,123.7374,124.1948,123.099,124.0328,92555.0
2018-12-19 15:10:00,130.27,130.94,129.97,130.91,78872.0,124.1281,124.7665,123.8422,124.7379,78872.0
2018-12-19 15:15:00,130.9,130.93,130.02,130.21,84981.0,124.7283,124.7569,123.8898,124.0709,84981.0
2018-12-19 15:20:00,130.44,130.89,129.83,130.77,60544.0,124.29,124.7188,123.7088,124.6045,60544.0
2018-12-19 15:25:00,130.72,130.89,130.05,130.05,68336.0,124.5568,124.7188,123.9184,123.9184,68336.0
2018-12-19 15:30:00,130.09,130.68,130.06,130.55,55139.0,123.9565,124.5187,123.928,124.3949,55139.0
2018-12-19 15:35:00,130.56,130.57,129.97,130.16,47567.0,124.4044,124.4139,123.8422,124.0232,47567.0
2018-12-19 15:40:00,130.11,130.11,129.75,130.06,208490.0,123.9756,123.9756,123.6326,123.928,208490.0
2018-12-19 15:45:00,130.06,130.64,130.06,130.58,69651.0,123.928,124.4806,123.928,124.4234,69651.0
2018-12-19 15:50:00,130.58,130.82,130.45,130.67,80409.0,124.4234,124.6521,124.2996,124.5092,80409.0
2018-12-19 15:55:00,130.63,130.85,130.35,130.37,238057.0,124.4711,124.6807,124.2043,124.2233,238057.0
2018-12-20 09:30:00,129.68,130.34,129.47,130.34,76325.0,123.5659,124.1948,123.3658,124.1948,76325.0
2018-12-20 09:35:00,130.26,130.39,129.92,130.32,27392.0,124.1185,124.2424,123.7946,124.1757,27392.0
2018-12-20 09:40:00,130.19,130.23,129.26,129.71,30879.0,124.0518,124.0899,123.1657,123.5945,30879.0
2018-12-20 09:45:00,129.74,129.91,129.29,129.48,76231.0,123.623,123.785,123.1943,123.3753,76231.0
2018-12-20 09:50:00,129.35,129.69,129.14,129.36,84051.0,123.2514,123.5754,123.0513,123.261,84051.0
2018-12-20 09:55:00,129.35,130.16,129.34,130.16,116525.0,123.2514,124.0232,123.2419,124.0232,116525.0
2018-12-20 10:00:00,130.06,130.26,129.85,130.01,60983.0,123.928,124.1185,123.7279,123.8803,60983.0
2018-12-20 10:05:00,129.97,130.66,129.94,130.56,40918.0,123.8422,124.4997,123.8136,124.4044,40918.0
2018-12-20 10:10:00,130.47,130.47,130.16,130.31,22980.0,124.3186,124.3186,124.0232,124.1662,22980.0
2018-12-20 10:15:00,130.29,130.36,129.83,129.84,38338.0,124.1471,124.2138,123.7088,123.7183,38338.0
2018-12-20 10:20:00,129.83,130.03,129.64,129.79,27172.0,123.7088,123.8994,123.5278,123.6707,27172.0
2018-12-20 10:25:00,129.83,130.11,129.81,129.82,30585.0,123.7088,123.9756,123.6897,123.6993,30585.0
2018-12-20 10:30:00,129.83,130.19,129.75,129.91,28341.0,123.7088,124.0518,123.6326,123.785,28341.0
2018-12-20 10:35:00,129.84,130.07,129.6,129.89,71619.0,123.7183,123.9375,123.4896,123.766,71619.0
2018-12-20 10:40:00,129.9,130.43,129.85,130.34,88276.0,123.7755,124.2805,123.7279,124.1948,88276.0
2018-12-20 10:45:00,130.25,130.25,129.82,129.83,52149.0,124.109,124.109,123.6993,123.7088,52149.0
2018-12-20 10:50:00,129.76,129.93,129.61,129.67,36950.0,123.6421,123.8041,123.4992,123.5563,36950.0
2018-12-20 10:55:00,129.69,130.0,129.56,129.82,43737.0,123.5754,123.8708,123.4515,123.6993,43737.0
2018-12-20 11:00:00,129.79,129.79,129.5,129.65,36778.0,123.6707,123.6707,123.3944,123.5373,36778.0
2018-12-20 11:05:00,129.63,129.83,129.23,129.35,50460.0,123.5182,123.7088,123.1371,123.2514,50460.0
2018-12-20 11:10:00,129.35,129.52,129.15,129.24,86281.0,123.2514,123.4134,123.0609,123.1466,86281.0
2018-12-20 11:15:00,129.22,129.33,128.98,129.04,69260.0,123.1276,123.2324,122.8989,122.956,69260.0
2018-12-20 11:20:00,129.06,129.06,128.63,128.73,59805.0,122.9751,122.9751,122.5654,122.6607,59805.0
2018-12-20 11:25:00,128.74,128.88,128.37,128.6,46339.0,122.6702,122.8036,122.3176,122.5368,46339.0
2018-12-20 11:30:00,128.54,128.75,128.42,128.49,44738.0,122.4796,122.6797,122.3653,122.432,44738.0
2018-12-20 11:35:00,128.51,128.67,128.33,128.35,81746.0,122.451,122.6035,122.2795,122.2986,81746.0
2018-12-20 11:40:00,128.41,128.55,128.0,128.09,45918.0,122.3557,122.4891,121.9651,122.0508,45918.0
2018-12-20 11:45:00,128.14,128.14,127.64,127.65,50070.0,122.0985,122.0985,121.6221,121.6316,50070.0
2018-12-20 11:50:00,127.69,127.87,127.27,127.83,127796.0,121.6697,121.8412,121.2695,121.8031,127796.0
2018-12-20 11:55:00,127.87,128.38,127.66,127.83,213479.0,121.8412,122.3272,121.6411,121.8031,213479.0
2018-12-20 12:00:00,127.98,128.25,127.79,128.14,40761.0,121.946,122.2033,121.765,122.0985,40761.0
2018-12-20 12:05:00,128.02,128.12,127.75,127.88,28825.0,121.9841,122.0794,121.7269,121.8507,28825.0
2018-12-20 12:10:00,127.9,128.09,127.61,127.63,29826.0,121.8698,122.0508,121.5935,121.6125,29826.0
2018-12-20 12:15:00,127.63,127.95,127.44,127.94,33924.0,121.6125,121.9174,121.4315,121.9079,33924.0
2018-12-20 12:20:00,128.01,128.22,128.01,128.21,16860.0,121.9746,122.1747,121.9746,122.1652,16860.0
2018-12-20 12:25:00,128.2,128.64,128.2,128.63,49227.0,122.1556,122.5749,122.1556,122.5654,49227.0
2018-12-20 12:30:00,128.68,128.8,128.48,128.6,115029.0,122.613,122.7274,122.4224,122.5368,115029.0
2018-12-20 12:35:00,128.5,128.67,128.27,128.38,50868.0,122.4415,122.6035,122.2223,122.3272,50868.0
2018-12-20 12:40:00,128.28,128.4,127.98,128.15,81761.0,122.2319,122.3462,121.946,122.108,81761.0
2018-12-20 12:45:00,128.08,128.21,128.0,128.15,31780.0,122.0413,122.1652,121.9651,122.108,31780.0
2018-12-20 12:50:00,128.17,128.3,127.97,128.05,116302.0,122.1271,122.2509,121.9365,122.0127,116302.0
2018-12-20 12:55:00,128.02,128.5,127.89,128.39,45455.0,121.9841,122.4415,121.8603,122.3367,45455.0
2018-12-20 13:00:00,128.43,128.43,127.97,128.08,42535.0,122.3748,122.3748,121.9365,122.0413,42535.0
2018-12-20 13:05:00,128.06,128.27,127.84,127.9,35059.0,122.0222,122.2223,121.8126,121.8698,35059.0
2018-12-20 13:10:00,127.85,128.21,127.72,128.16,20128.0,121.8221,122.1652,121.6983,122.1175,20128.0
2018-12-20 13:15:00,128.07,128.36,128.02,128.12,30168.0,122.0318,122.3081,121.9841,122.0794,30168.0
2018-12-20 13:20:00,128.09,128.36,127.9,128.08,16700.0,122.0508,122.3081,121.8698,122.0413,16700.0
2018-12-20 13:25:00,128.13,128.33,128.04,128.05,16760.0,122.0889,122.2795,122.0032,122.0127,16760.0
2018-12-20 13:30:00,128.0,128.08,127.77,127.88,44425.0,121.9651,122.0413,121.7459,121.8507,44425.0
2018-12-20 13:35:00,127.87,128.11,127.72,127.98,42036.0,121.8412,122.0699,121.6983,121.946,42036.0
2018-12-20 13:40:00,127.97,127.98,127.51,127.97,38720.0,121.9365,121.946,121.4982,121.9365,38720.0
2018-12-20 13:45:00,128.02,128.13,127.77,127.97,44207.0,121.9841,122.0889,121.7459,121.9365,44207.0
2018-12-20 13:50:00,127.97,127.97,127.64,127.74,39945.0,121.9365,121.9365,121.6221,121.7173,39945.0
2018-12-20 13:55:00,127.7,127.84,127.57,127.6,44039.0,121.6792,121.8126,121.5554,121.5839,44039.0
2018-12-20 14:00:00,127.59,127.71,126.93,127.15,80677.0,121.5744,121.6888,120.9455,121.1552,80677.0
2018-12-20 14:05:00,127.18,127.38,127.06,127.14,73826.0,121.1837,121.3743,121.0694,121.1456,73826.0
2018-12-20 14:10:00,127.1,127.1,126.47,126.93,113564.0,121.1075,121.1075,120.5072,120.9455,113564.0
2018-12-20 14:15:00,126.89,127.02,126.52,126.52,49140.0,120.9074,121.0313,120.5549,120.5549,49140.0
2018-12-20 14:20:00,126.58,127.36,126.58,127.11,33737.0,120.612,121.3553,120.612,121.117,33737.0
2018-12-20 14:25:00,127.26,127.81,127.25,127.8,51866.0,121.26,121.784,121.2504,121.7745,51866.0
2018-12-20 14:30:00,127.77,128.02,127.65,127.87,57454.0,121.7459,121.9841,121.6316,121.8412,57454.0
2018-12-20 14:35:00,127.87,128.33,127.81,127.87,34794.0,121.8412,122.2795,121.784,121.8412,34794.0
2018-12-20 14:40:00,127.86,128.73,127.85,128.62,81918.0,121.8317,122.6607,121.8221,122.5558,81918.0
2018-12-20 14:45:00,128.6,129.12,128.49,129.02,75501.0,122.5368,123.0323,122.432,122.937,75501.0
2018-12-20 14:50:00,128.96,128.96,128.52,128.6,52005.0,122.8798,122.8798,122.4606,122.5368,52005.0
2018-12-20 14:55:00,128.53,128.58,128.12,128.33,165879.0,122.4701,122.5177,122.0794,122.2795,165879.0
2018-12-20 15:00:00,128.32,128.36,127.9,127.93,44668.0,122.27,122.3081,121.8698,121.8984,44668.0
2018-12-20 15:05:00,127.93,128.44,127.63,128.35,67775.0,121.8984,122.3843,121.6125,122.2986,67775.0
2018-12-20 15:10:00,128.31,128.68,128.16,128.62,62302.0,122.2605,122.613,122.1175,122.5558,62302.0
2018-12-20 15:15:00,128.66,128.67,128.33,128.34,89498.0,122.594,122.6035,122.2795,122.289,89498.0
2018-12-20 15:20:00,128.29,129.0,128.25,128.91,67856.0,122.2414,122.9179,122.2033,122.8322,67856.0
2018-12-20 15:25:00,128.89,128.94,128.33,128.33,93137.0,122.8131,122.8608,122.2795,122.2795,93137.0
2018-12-20 15:30:00,128.34,128.73,128.32,128.58,87604.0,122.289,122.6607,122.27,122.5177,87604.0
2018-12-20 15:35:00,128.59,128.84,128.48,128.71,79562.0,122.5273,122.7655,122.4224,122.6416,79562.0
2018-12-20 15:40:00,128.64,128.81,127.96,128.03,97650.0,122.5749,122.7369,121.927,121.9937,97650.0
2018-12-20 15:45:00,127.97,128.18,127.8,127.95,161188.0,121.9365,122.1366,121.7745,121.9174,161188.0
2018-12-20 15:50:00,127.89,127.99,127.49,127.63,322096.0,121.8603,121.9555,121.4791,121.6125,322096.0
2018-12-20 15:55:00,127.62,128.09,127.53,128.06,306581.0,121.603,122.0508,121.5172,122.0222,306581.0
2018-12-21 09:30:00,128.44,128.72,128.19,128.6,74911.0,122.3843,122.6511,122.1461,122.5368,74911.0
2018-12-21 09:35:00,128.55,128.73,128.3,128.55,62484.0,122.4891,122.6607,122.2509,122.4891,62484.0
2018-12-21 09:40:00,128.6,128.64,128.3,128.41,32633.0,122.5368,122.5749,122.2509,122.3557,32633.0
2018-12-21 09:45:00,128.38,128.46,128.13,128.27,52584.0,122.3272,122.4034,122.0889,122.2223,52584.0
2018-12-21 09:50:00,128.28,128.28,127.85,127.85,23191.0,122.2319,122.2319,121.8221,121.8221,23191.0
2018-12-21 09:55:00,127.88,128.24,127.87,128.2,22147.0,121.8507,122.1938,121.8412,122.1556,22147.0
2018-12-21 10:00:00,128.11,128.22,127.78,127.81,35094.0,122.0699,122.1747,121.7555,121.784,35094.0
2018-12-21 10:05:00,127.78,127.92,127.52,127.71,40027.0,121.7555,121.8888,121.5077,121.6888,40027.0
2018-12-21 10:10:00,127.82,128.98,127.82,128.98,83695.0,121.7936,122.8989,121.7936,122.8989,83695.0
2018-12-21 10:15:00,128.93,129.63,128.87,129.43,71614.0,122.8512,123.5182,122.7941,123.3277,71614.0
2018-12-21 10:20:00,129.47,129.65,129.16,129.33,60713.0,123.3658,123.5373,123.0704,123.2324,60713.0
2018-12-21 10:25:00,129.27,129.27,128.85,129.14,31396.0,123.1752,123.1752,122.775,123.0513,31396.0
2018-12-21 10:30:00,129.19,129.2,128.77,128.81,70018.0,123.099,123.1085,122.6988,122.7369,70018.0
2018-12-21 10:35:00,128.84,128.89,128.62,128.72,32640.0,122.7655,122.8131,122.5558,122.6511,32640.0
2018-12-21 10:40:00,128.69,128.7,128.45,128.5,32053.0,122.6225,122.6321,122.3939,122.4415,32053.0
2018-12-21 10:45:00,128.5,128.83,128.49,128.55,18614.0,122.4415,122.7559,122.432,122.4891,18614.0
2018-12-21 10:50:00,128.59,128.67,128.22,128.33,45916.0,122.5273,122.6035,122.1747,122.2795,45916.0
2018-12-21 10:55:00,128.32,128.45,128.26,128.35,59737.0,122.27,122.3939,122.2128,122.2986,59737.0
2018-12-21 11:00:00,128.37,128.37,127.81,127.87,62590.0,122.3176,122.3176,121.784,121.8412,62590.0
2018-12-21 11:05:00,127.81,127.97,127.08,127.12,41483.0,121.784,121.9365,121.0885,121.1266,41483.0
2018-12-21 11:10:00,127.16,127.53,127.16,127.27,55522.0,121.1647,121.5172,121.1647,121.2695,55522.0
2018-12-21 11:15:00,127.23,127.63,127.23,127.56,33622.0,121.2314,121.6125,121.2314,121.5458,33622.0
2018-12-21 11:20:00,127.57,127.78,127.52,127.65,60966.0,121.5554,121.7555,121.5077,121.6316,60966.0
2018-12-21 11:25:00,127.58,127.99,127.39,127.99,30444.0,121.5649,121.9555,121.3838,121.9555,30444.0
2018-12-21 11:30:00,128.02,128.04,127.74,127.79,58568.0,121.9841,122.0032,121.7173,121.765,58568.0
2018-12-21 11:35:00,127.78,127.88,127.48,127.48,38169.0,121.7555,121.8507,121.4696,121.4696,38169.0
2018-12-21 11:40:00,127.48,127.62,127.32,127.48,89688.0,121.4696,121.603,121.3171,121.4696,89688.0
2018-12-21 11:45:00,127.45,127.58,127.03,127.09,37771.0,121.441,121.5649,121.0408,121.098,37771.0
2018-12-21 11:50:00,127.12,127.5,127.02,127.3,50889.0,121.1266,121.4887,121.0313,121.2981,50889.0
2018-12-21 11:55:00,127.3,127.41,126.88,126.97,31013.0,121.2981,121.4029,120.8979,120.9836,31013.0
2018-12-21 12:00:00,126.97,127.01,126.73,126.92,78639.0,120.9836,121.0218,120.755,120.936,78639.0
2018-12-21 12:05:00,126.9,126.97,126.45,126.6,48929.0,120.9169,120.9836,120.4882,120.6311,48929.0
2018-12-21 12:10:00,126.57,126.69,126.3,126.34,37697.0,120.6025,120.7168,120.3452,120.3833,37697.0
2018-12-21 12:15:00,126.36,126.62,126.17,126.22,42291.0,120.4024,120.6501,120.2214,120.269,42291.0
2018-12-21 12:20:00,126.26,126.37,126.07,126.21,27815.0,120.3071,120.4119,120.1261,120.2595,27815.0
2018-12-21 12:25:00,126.21,126.22,125.77,125.89,69298.0,120.2595,120.269,119.8402,119.9546,69298.0
2018-12-21 12:30:00,125.87,125.96,125.35,125.9,123807.0,119.9355,120.0213,119.44,119.9641,123807.0
2018-12-21 12:35:00,125.88,126.43,125.86,126.34,36900.0,119.945,120.4691,119.926,120.3833,36900.0
2018-12-21 12:40:00,126.36,126.6,126.19,126.4,27368.0,120.4024,120.6311,120.2404,120.4405,27368.0
2018-12-21 12:45:00,126.44,126.93,126.43,126.59,72506.0,120.4786,120.9455,120.4691,120.6216,72506.0
2018-12-21 12:50:00,126.62,126.62,126.05,126.05,41841.0,120.6501,120.6501,120.107,120.107,41841.0
2018-12-21 12:55:00,126.12,126.4,125.88,126.03,40750.0,120.1737,120.4405,119.945,120.088,40750.0
2018-12-21 13:00:00,126.08,126.39,125.97,126.18,50751.0,120.1356,120.431,120.0308,120.2309,50751.0
2018-12-21 13:05:00,126.17,126.19,125.78,126.14,49548.0,120.2214,120.2404,119.8497,120.1928,49548.0
2018-12-21 13:10:00,126.16,126.31,125.86,126.17,77994.0,120.2118,120.3548,119.926,120.2214,77994.0
2018-12-21 13:15:00,126.1,126.3,125.9,126.05,29870.0,120.1547,120.3452,119.9641,120.107,29870.0
2018-12-21 13:20:00,126.06,126.47,125.98,126.4,42186.0,120.1165,120.5072,120.0403,120.4405,42186.0
2018-12-21 13:25:00,126.42,126.62,126.13,126.25,114354.0,120.4596,120.6501,120.1832,120.2976,114354.0
2018-12-21 13:30:00,126.21,126.66,126.18,126.63,38296.0,120.2595,120.6883,120.2309,120.6597,38296.0
2018-12-21 13:35:00,126.64,126.67,126.36,126.55,171755.0,120.6692,120.6978,120.4024,120.5834,171755.0
2018-12-21 13:40:00,126.6,126.81,126.51,126.77,100480.0,120.6311,120.8312,120.5453,120.7931,100480.0
2018-12-21 13:45:00,126.77,126.77,126.32,126.36,55291.0,120.7931,120.7931,120.3643,120.4024,55291.0
2018-12-21 13:50:00,126.36,126.48,125.99,126.1,78942.0,120.4024,120.5167,120.0498,120.1547,78942.0
2018-12-21 13:55:00,126.14,126.23,126.05,126.15,22894.0,120.1928,120.2785,120.107,120.2023,22894.0
2018-12-21 14:00:00,126.1,126.28,125.91,126.11,24839.0,120.1547,120.3262,119.9736,120.1642,24839.0
2018-12-21 14:05:00,126.1,126.23,126.0,126.09,65505.0,120.1547,120.2785,120.0594,120.1451,65505.0
2018-12-21 14:10:00,126.03,126.18,125.69,125.78,77724.0,120.088,120.2309,119.764,119.8497,77724.0
2018-12-21 14:15:00,125.79,126.22,125.73,126.21,49132.0,119.8593,120.269,119.8021,120.2595,49132.0
2018-12-21 14:20:00,126.24,126.45,126.16,126.16,38127.0,120.2881,120.4882,120.2118,120.2118,38127.0
2018-12-21 14:25:00,126.14,126.19,125.82,125.98,34586.0,120.1928,120.2404,119.8879,120.0403,34586.0
2018-12-21 14:30:00,125.98,126.13,125.86,125.94,55169.0,120.0403,120.1832,119.926,120.0022,55169.0
2018-12-21 14:35:00,125.93,126.1,125.91,125.94,170177.0,119.9927,120.1547,119.9736,120.0022,170177.0
2018-12-21 14:40:00,125.95,126.06,125.53,125.62,82018.0,120.0117,120.1165,119.6115,119.6973,82018.0
2018-12-21 14:45:00,125.64,125.8,125.57,125.64,40801.0,119.7163,119.8688,119.6496,119.7163,40801.0
2018-12-21 14:50:00,125.76,126.23,125.73,125.8,42434.0,119.8307,120.2785,119.8021,119.8688,42434.0
2018-12-21 14:55:00,125.83,125.92,125.62,125.87,52828.0,119.8974,119.9831,119.6973,119.9355,52828.0
2018-12-21 15:00:00,125.88,126.05,125.84,125.97,63260.0,119.945,120.107,119.9069,120.0308,63260.0
2018-12-21 15:05:00,125.94,125.98,125.67,125.83,29650.0,120.0022,120.0403,119.7449,119.8974,29650.0
2018-12-21 15:10:00,125.84,125.84,125.32,125.34,88387.0,119.9069,119.9069,119.4114,119.4305,88387.0
2018-12-21 15:15:00,125.33,125.43,124.96,125.02,128040.0,119.421,119.5162,119.0684,119.1256,128040.0
2018-12-21 15:20:00,125.03,125.28,124.95,125.07,127054.0,119.1351,119.3733,119.0589,119.1732,127054.0
2018-12-21 15:25:00,125.06,125.06,124.62,124.62,92791.0,119.1637,119.1637,118.7444,118.7444,92791.0
2018-12-21 15:30:00,124.59,124.97,124.59,124.87,99953.0,118.7159,119.0779,118.7159,118.9827,99953.0
2018-12-21 15:35:00,124.85,124.87,124.23,124.23,208298.0,118.9636,118.9827,118.3728,118.3728,208298.0
2018-12-21 15:40:00,124.22,124.77,124.18,124.69,71027.0,118.3633,118.8874,118.3252,118.8111,71027.0
2018-12-21 15:45:00,124.75,125.08,124.73,124.87,110690.0,118.8683,119.1827,118.8493,118.9827,110690.0
2018-12-21 15:50:00,124.85,124.91,124.5,124.76,120028.0,118.9636,119.0208,118.6301,118.8778,120028.0
2018-12-21 15:55:00,124.79,124.94,124.61,124.69,262814.0,118.9064,119.0494,118.7349,118.8111,262814.0
2018-12-24 09:30:00,123.82,124.33,123.2,124.33,134161.0,117.9822,118.4681,117.3914,118.4681,134161.0
2018-12-24 09:35:00,124.42,124.42,123.47,123.88,59191.0,118.5539,118.5539,117.6487,118.0393,59191.0
2018-12-24 09:40:00,123.96,123.97,123.29,123.34,44601.0,118.1156,118.1251,117.4771,117.5248,44601.0
2018-12-24 09:45:00,123.26,123.27,122.54,122.86,55673.0,117.4486,117.4581,116.7625,117.0674,55673.0
2018-12-24 09:50:00,122.73,123.09,122.31,122.52,61273.0,116.9435,117.2866,116.5433,116.7434,61273.0
2018-12-24 09:55:00,122.71,122.8,122.29,122.79,37275.0,116.9245,117.0102,116.5243,117.0007,37275.0
2018-12-24 10:00:00,122.8,123.04,122.79,122.8,154619.0,117.0102,117.2389,117.0007,117.0102,154619.0
2018-12-24 10:05:00,122.87,122.9,122.2,122.62,35155.0,117.0769,117.1055,116.4385,116.8387,35155.0
2018-12-24 10:10:00,122.65,123.32,122.61,123.25,63238.0,116.8673,117.5057,116.8292,117.439,63238.0
2018-12-24 10:15:00,123.19,123.33,122.96,123.19,94943.0,117.3819,117.5153,117.1627,117.3819,94943.0
2018-12-24 10:20:00,123.19,123.41,122.95,123.29,55823.0,117.3819,117.5915,117.1532,117.4771,55823.0
2018-12-24 10:25:00,123.33,123.55,123.2,123.43,68046.0,117.5153,117.7249,117.3914,117.6105,68046.0
2018-12-24 10:30:00,123.45,123.77,123.42,123.67,193700.0,117.6296,117.9345,117.601,117.8392,193700.0
2018-12-24 10:35:00,123.66,124.27,123.6,124.22,34589.0,117.8297,118.4109,117.7725,118.3633,34589.0
2018-12-24 10:40:00,124.19,124.93,124.18,124.67,43115.0,118.3347,119.0398,118.3252,118.7921,43115.0
2018-12-24 10:45:00,124.68,124.69,124.25,124.5,47028.0,118.8016,118.8111,118.3919,118.6301,47028.0
2018-12-24 10:50:00,124.51,124.51,124.08,124.08,20330.0,118.6396,118.6396,118.2299,118.2299,20330.0
2018-12-24 10:55:00,124.05,124.18,123.87,124.17,37876.0,118.2013,118.3252,118.0298,118.3157,37876.0
2018-12-24 11:00:00,124.2,124.45,123.59,123.59,53090.0,118.3442,118.5825,117.763,117.763,53090.0
2018-12-24 11:05:00,123.63,123.93,123.52,123.77,47429.0,117.8011,118.087,117.6963,117.9345,47429.0
2018-12-24 11:10:00,123.77,123.93,123.49,123.93,46762.0,117.9345,118.087,117.6677,118.087,46762.0
2018-12-24 11:15:00,123.95,123.95,123.35,123.68,114641.0,118.106,118.106,117.5343,117.8488,114641.0
2018-12-24 11:20:00,123.64,123.76,123.36,123.38,103905.0,117.8106,117.925,117.5438,117.5629,103905.0
2018-12-24 11:25:00,123.4,123.46,123.18,123.36,73138.0,117.582,117.6391,117.3723,117.5438,73138.0
2018-12-24 11:30:00,123.29,123.65,123.29,123.59,46327.0,117.4771,117.8202,117.4771,117.763,46327.0
2018-12-24 11:35:00,123.49,123.54,123.23,123.45,38722.0,117.6677,117.7154,117.42,117.6296,38722.0
2018-12-24 11:40:00,123.46,123.68,123.25,123.34,47393.0,117.6391,117.8488,117.439,117.5248,47393.0
2018-12-24 11:45:00,123.33,123.34,122.8,122.82,60882.0,117.5153,117.5248,117.0102,117.0293,60882.0
2018-12-24 11:50:00,122.82,123.11,122.71,123.11,60048.0,117.0293,117.3056,116.9245,117.3056,60048.0
2018-12-24 11:55:00,123.08,123.27,122.86,122.92,39319.0,117.277,117.4581,117.0674,117.1246,39319.0
2018-12-24 12:00:00,122.93,123.36,122.9,123.22,122392.0,117.1341,117.5438,117.1055,117.4104,122392.0
2018-12-24 12:05:00,123.08,123.24,122.8,122.8,52825.0,117.277,117.4295,117.0102,117.0102,52825.0
2018-12-24 12:10:00,122.81,122.96,122.56,122.94,48834.0,117.0198,117.1627,116.7816,117.1436,48834.0
2018-12-24 12:15:00,122.92,123.05,122.72,122.77,49744.0,117.1246,117.2485,116.934,116.9817,49744.0
2018-12-24 12:20:00,122.77,122.82,122.45,122.79,127990.0,116.9817,117.0293,116.6767,117.0007,127990.0
2018-12-24 12:25:00,122.79,123.24,122.73,122.84,69777.0,117.0007,117.4295,116.9435,117.0484,69777.0
2018-12-24 12:30:00,122.89,123.09,122.59,122.84,63309.0,117.096,117.2866,116.8101,117.0484,63309.0
2018-12-24 12:35:00,122.82,122.98,122.6,122.75,59243.0,117.0293,117.1818,116.8197,116.9626,59243.0
2018-12-24 12:40:00,122.72,122.82,122.52,122.62,60314.0,116.934,117.0293,116.7434,116.8387,60314.0
2018-12-24 12:45:00,122.61,122.68,122.4,122.59,61175.0,116.8292,116.8959,116.6291,116.8101,61175.0
2018-12-24 12:50:00,122.55,122.59,122.39,122.55,170179.0,116.772,116.8101,116.6196,116.772,170179.0
2018-12-24 12:55:00,122.53,122.53,121.71,121.73,157363.0,116.753,116.753,115.9716,115.9907,157363.0
2018-12-26 09:30:00,122.75,123.76,122.61,123.61,85670.0,116.9626,117.925,116.8292,117.7821,85670.0
2018-12-26 09:35:00,123.57,124.05,123.49,123.94,26050.0,117.7439,118.2013,117.6677,118.0965,26050.0
2018-12-26 09:40:00,123.85,123.88,123.48,123.48,38565.0,118.0107,118.0393,117.6582,117.6582,38565.0
2018-12-26 09:45:00,123.53,123.7,123.25,123.65,22883.0,117.7058,117.8678,117.439,117.8202,22883.0
2018-12-26 09:50:00,123.65,123.77,123.44,123.5,39659.0,117.8202,117.9345,117.6201,117.6772,39659.0
2018-12-26 09:55:00,123.49,123.5,123.02,123.02,27422.0,117.6677,117.6772,117.2199,117.2199,27422.0
2018-12-26 10:00:00,123.0,123.34,122.89,122.89,36030.0,117.2008,117.5248,117.096,117.096,36030.0
2018-12-26 10:05:00,122.91,122.99,122.52,122.96,82628.0,117.1151,117.1913,116.7434,117.1627,82628.0
2018-12-26 10:10:00,122.98,123.03,122.37,122.44,80540.0,117.1818,117.2294,116.6005,116.6672,80540.0
2018-12-26 10:15:00,122.45,122.58,122.19,122.3,47429.0,116.6767,116.8006,116.429,116.5338,47429.0
2018-12-26 10:20:00,122.26,122.96,122.25,122.87,33418.0,116.4957,117.1627,116.4862,117.0769,33418.0
2018-12-26 10:25:00,122.85,123.14,122.77,122.78,22408.0,117.0579,117.3342,116.9817,116.9912,22408.0
2018-12-26 10:30:00,122.77,122.99,122.62,122.67,22429.0,116.9817,117.1913,116.8387,116.8864,22429.0
2018-12-26 10:35:00,122.62,122.72,122.46,122.48,14559.0,116.8387,116.934,116.6863,116.7053,14559.0
2018-12-26 10:40:00,122.48,122.6,122.37,122.43,25363.0,116.7053,116.8197,116.6005,116.6577,25363.0
2018-12-26 10:45:00,122.48,122.78,122.47,122.67,29169.0,116.7053,116.9912,116.6958,116.8864,29169.0
2018-12-26 10:50:00,122.7,122.89,122.05,122.08,56985.0,116.915,117.096,116.2956,116.3242,56985.0
2018-12-26 10:55:00,122.11,122.37,122.1,122.15,63725.0,116.3528,116.6005,116.3432,116.3909,63725.0
2018-12-26 11:00:00,122.3,122.76,122.14,122.76,35741.0,116.5338,116.9721,116.3814,116.9721,35741.0
2018-12-26 11:05:00,122.76,122.79,122.46,122.69,69265.0,116.9721,117.0007,116.6863,116.9054,69265.0
2018-12-26 11:10:00,122.68,122.88,122.68,122.8,62256.0,116.8959,117.0865,116.8959,117.0102,62256.0
2018-12-26 11:15:00,122.78,123.34,122.74,123.27,84182.0,116.9912,117.5248,116.9531,117.4581,84182.0
2018-12-26 11:20:00,123.33,123.34,123.09,123.14,64431.0,117.5153,117.5248,117.2866,117.3342,64431.0
2018-12-26 11:25:00,123.15,123.55,123.09,123.52,47562.0,117.3437,117.7249,117.2866,117.6963,47562.0
2018-12-26 11:30:00,123.53,123.58,123.37,123.39,154284.0,117.7058,117.7535,117.5534,117.5724,154284.0
2018-12-26 11:35:00,123.44,123.8,123.33,123.78,100832.0,117.6201,117.9631,117.5153,117.944,100832.0
2018-12-26 11:40:00,123.78,124.09,123.72,123.97,124234.0,117.944,118.2394,117.8869,118.1251,124234.0
2018-12-26 11:45:00,123.98,124.07,123.77,124.0,44955.0,118.1346,118.2204,117.9345,118.1537,44955.0
2018-12-26 11:50:00,124.03,124.03,123.8,123.97,42938.0,118.1823,118.1823,117.9631,118.1251,42938.0
2018-12-26 11:55:00,123.92,124.52,123.92,124.52,82574.0,118.0774,118.6492,118.0774,118.6492,82574.0
2018-12-26 12:00:00,124.52,124.71,124.42,124.55,69828.0,118.6492,118.8302,118.5539,118.6777,69828.0
2018-12-26 12:05:00,124.65,124.93,124.61,124.93,60086.0,118.773,119.0398,118.7349,119.0398,60086.0
2018-12-26 12:10:00,124.91,125.52,124.85,125.45,47343.0,119.0208,119.602,118.9636,119.5353,47343.0
2018-12-26 12:15:00,125.4,125.41,124.87,125.01,54141.0,119.4877,119.4972,118.9827,119.116,54141.0
2018-12-26 12:20:00,125.08,125.22,124.84,125.06,51238.0,119.1827,119.3161,118.9541,119.1637,51238.0
2018-12-26 12:25:00,125.03,125.28,124.89,124.94,85538.0,119.1351,119.3733,119.0017,119.0494,85538.0
2018-12-26 12:30:00,124.95,125.1,124.84,125.06,26675.0,119.0589,119.2018,118.9541,119.1637,26675.0
2018-12-26 12:35:00,125.07,125.4,124.99,125.38,40720.0,119.1732,119.4877,119.097,119.4686,40720.0
2018-12-26 12:40:00,125.27,125.43,125.19,125.4,20832.0,119.3638,119.5162,119.2876,119.4877,20832.0
2018-12-26 12:45:00,125.38,125.65,125.37,125.41,36248.0,119.4686,119.7259,119.4591,119.4972,36248.0
2018-12-26 12:50:00,125.44,125.71,125.38,125.65,41685.0,119.5258,119.783,119.4686,119.7259,41685.0
2018-12-26 12:55:00,125.64,125.9,125.63,125.76,23868.0,119.7163,119.9641,119.7068,119.8307,23868.0
2018-12-26 13:00:00,125.77,125.87,125.39,125.4,35094.0,119.8402,119.9355,119.4781,119.4877,35094.0
2018-12-26 13:05:00,125.34,125.34,125.16,125.29,39334.0,119.4305,119.4305,119.259,119.3828,39334.0
2018-12-26 13:10:00,125.33,125.44,124.97,124.99,49520.0,119.421,119.5258,119.0779,119.097,49520.0
2018-12-26 13:15:00,124.99,125.03,124.77,124.81,26101.0,119.097,119.1351,118.8874,118.9255,26101.0
2018-12-26 13:20:00,124.76,125.13,124.76,125.03,108162.0,118.8778,119.2304,118.8778,119.1351,108162.0
2018-12-26 13:25:00,125.01,125.28,124.91,125.15,40190.0,119.116,119.3733,119.0208,119.2494,40190.0
2018-12-26 13:30:00,125.22,125.4,125.17,125.23,244321.0,119.3161,119.4877,119.2685,119.3257,244321.0
2018-12-26 13:35:00,125.24,125.47,125.12,125.47,41936.0,119.3352,119.5544,119.2209,119.5544,41936.0
2018-12-26 13:40:00,125.51,125.66,125.47,125.49,13957.0,119.5925,119.7354,119.5544,119.5734,13957.0
2018-12-26 13:45:00,125.52,125.83,125.26,125.72,218751.0,119.602,119.8974,119.3543,119.7926,218751.0
2018-12-26 13:50:00,125.78,126.17,125.75,126.13,26850.0,119.8497,120.2214,119.8212,120.1832,26850.0
2018-12-26 13:55:00,126.16,126.25,126.05,126.23,78319.0,120.2118,120.2976,120.107,120.2785,78319.0
2018-12-26 14:00:00,126.12,126.18,125.99,126.06,20568.0,120.1737,120.2309,120.0498,120.1165,20568.0
2018-12-26 14:05:00,126.06,126.06,125.8,125.98,35675.0,120.1165,120.1165,119.8688,120.0403,35675.0
2018-12-26 14:10:00,126.05,126.21,125.93,126.0,33414.0,120.107,120.2595,119.9927,120.0594,33414.0
2018-12-26 14:15:00,125.94,126.16,125.57,125.63,194735.0,120.0022,120.2118,119.6496,119.7068,194735.0
2018-12-26 14:20:00,125.67,125.77,125.54,125.77,28998.0,119.7449,119.8402,119.6211,119.8402,28998.0
2018-12-26 14:25:00,125.74,125.76,125.49,125.67,36007.0,119.8116,119.8307,119.5734,119.7449,36007.0
2018-12-26 14:30:00,125.68,126.12,125.66,126.08,34722.0,119.7545,120.1737,119.7354,120.1356,34722.0
2018-12-26 14:35:00,126.05,126.12,125.93,126.02,59904.0,120.107,120.1737,119.9927,120.0784,59904.0
2018-12-26 14:40:00,126.02,126.17,125.71,125.98,90563.0,120.0784,120.2214,119.783,120.0403,90563.0
2018-12-26 14:45:00,126.0,126.02,125.77,125.78,50020.0,120.0594,120.0784,119.8402,119.8497,50020.0
2018-12-26 14:50:00,125.8,126.09,125.79,126.02,39172.0,119.8688,120.1451,119.8593,120.0784,39172.0
2018-12-26 14:55:00,126.0,126.34,125.84,126.34,61834.0,120.0594,120.3833,119.9069,120.3833,61834.0
2018-12-26 15:00:00,126.3,126.39,126.14,126.22,36991.0,120.3452,120.431,120.1928,120.269,36991.0
2018-12-26 15:05:00,126.34,126.57,126.3,126.45,51607.0,120.3833,120.6025,120.3452,120.4882,51607.0
2018-12-26 15:10:00,126.44,126.63,126.44,126.63,122989.0,120.4786,120.6597,120.4786,120.6597,122989.0
2018-12-26 15:15:00,126.63,126.7,126.42,126.44,143889.0,120.6597,120.7264,120.4596,120.4786,143889.0
2018-12-26 15:20:00,126.41,126.82,126.4,126.79,105407.0,120.45,120.8407,120.4405,120.8121,105407.0
2018-12-26 15:25:00,126.76,126.98,126.74,126.93,80566.0,120.7835,120.9932,120.7645,120.9455,80566.0
2018-12-26 15:30:00,126.9,127.23,126.86,127.07,94560.0,120.9169,121.2314,120.8788,121.0789,94560.0
2018-12-26 15:35:00,127.07,127.5,127.03,127.5,64597.0,121.0789,121.4887,121.0408,121.4887,64597.0
2018-12-26 15:40:00,127.46,127.87,127.31,127.81,68095.0,121.4505,121.8412,121.3076,121.784,68095.0
2018-12-26 15:45:00,128.01,128.1,127.61,127.75,74497.0,121.9746,122.0604,121.5935,121.7269,74497.0
2018-12-26 15:50:00,127.71,128.31,127.69,128.31,81250.0,121.6888,122.2605,121.6697,122.2605,81250.0
2018-12-26 15:55:00,128.38,128.67,128.33,128.64,158603.0,122.3272,122.6035,122.2795,122.5749,158603.0
2018-12-27 09:30:00,127.02,127.19,126.59,126.96,100818.0,121.0313,121.1933,120.6216,120.9741,100818.0
2018-12-27 09:35:00,126.87,127.59,126.75,127.3,40235.0,120.8884,121.5744,120.774,121.2981,40235.0
2018-12-27 09:40:00,127.35,127.49,126.92,127.0,55481.0,121.3457,121.4791,120.936,121.0122,55481.0
2018-12-27 09:45:00,126.95,127.17,126.34,126.34,69873.0,120.9646,121.1742,120.3833,120.3833,69873.0
2018-12-27 09:50:00,126.32,126.57,126.23,126.31,44660.0,120.3643,120.6025,120.2785,120.3548,44660.0
2018-12-27 09:55:00,126.32,126.79,126.2,126.69,50911.0,120.3643,120.8121,120.2499,120.7168,50911.0
2018-12-27 10:00:00,126.62,127.15,126.53,126.91,67370.0,120.6501,121.1552,120.5644,120.9265,67370.0
2018-12-27 10:05:00,126.89,126.98,126.18,126.26,55387.0,120.9074,120.9932,120.2309,120.3071,55387.0
2018-12-27 10:10:00,126.27,126.38,126.09,126.3,39890.0,120.3166,120.4215,120.1451,120.3452,39890.0
2018-12-27 10:15:00,126.33,126.6,125.86,125.87,86194.0,120.3738,120.6311,119.926,119.9355,86194.0
2018-12-27 10:20:00,125.84,126.09,125.76,125.76,34923.0,119.9069,120.1451,119.8307,119.8307,34923.0
2018-12-27 10:25:00,125.86,126.04,125.86,125.91,19909.0,119.926,120.0975,119.926,119.9736,19909.0
2018-12-27 10:30:00,125.85,126.27,125.64,126.27,58436.0,119.9164,120.3166,119.7163,120.3166,58436.0
2018-12-27 10:35:00,126.24,126.38,126.09,126.09,44250.0,120.2881,120.4215,120.1451,120.1451,44250.0
2018-12-27 10:40:00,126.12,126.74,126.07,126.68,48923.0,120.1737,120.7645,120.1261,120.7073,48923.0
2018-12-27 10:45:00,126.66,126.88,126.48,126.71,126539.0,120.6883,120.8979,120.5167,120.7359,126539.0
2018-12-27 10:50:00,126.71,126.71,126.18,126.22,48362.0,120.7359,120.7359,120.2309,120.269,48362.0
2018-12-27 10:55:00,126.15,126.42,126.13,126.24,38080.0,120.2023,120.4596,120.1832,120.2881,38080.0
2018-12-27 11:00:00,126.2,126.3,125.97,126.15,28060.0,120.2499,120.3452,120.0308,120.2023,28060.0
2018-12-27 11:05:00,126.13,126.19,125.91,126.1,57300.0,120.1832,120.2404,119.9736,120.1547,57300.0
2018-12-27 11:10:00,126.08,126.41,126.07,126.25,67590.0,120.1356,120.45,120.1261,120.2976,67590.0
2018-12-27 11:15:00,126.24,126.67,126.21,126.62,56154.0,120.2881,120.6978,120.2595,120.6501,56154.0
2018-12-27 11:20:00,126.61,126.67,126.48,126.53,25290.0,120.6406,120.6978,120.5167,120.5644,25290.0
2018-12-27 11:25:00,126.54,127.07,126.52,126.97,65481.0,120.5739,121.0789,120.5549,120.9836,65481.0
2018-12-27 11:30:00,127.05,127.33,127.02,127.02,211800.0,121.0599,121.3267,121.0313,121.0313,211800.0
2018-12-27 11:35:00,127.0,127.08,126.74,126.91,69109.0,121.0122,121.0885,120.7645,120.9265,69109.0
2018-12-27 11:40:00,126.93,126.93,126.37,126.41,97250.0,120.9455,120.9455,120.4119,120.45,97250.0
2018-12-27 11:45:00,126.38,126.48,126.27,126.34,69662.0,120.4215,120.5167,120.3166,120.3833,69662.0
2018-12-27 11:50:00,126.35,126.67,126.35,126.43,19087.0,120.3929,120.6978,120.3929,120.4691,19087.0
2018-12-27 11:55:00,126.47,126.77,126.3,126.7,37966.0,120.5072,120.7931,120.3452,120.7264,37966.0
2018-12-27 12:00:00,126.62,126.75,126.25,126.26,79534.0,120.6501,120.774,120.2976,120.3071,79534.0
2018-12-27 12:05:00,126.26,126.41,126.15,126.31,58639.0,120.3071,120.45,120.2023,120.3548,58639.0
2018-12-27 12:10:00,126.29,126.35,126.13,126.18,28829.0,120.3357,120.3929,120.1832,120.2309,28829.0
2018-12-27 12:15:00,126.17,126.56,126.17,126.46,62254.0,120.2214,120.593,120.2214,120.4977,62254.0
2018-12-27 12:20:00,126.44,126.47,126.29,126.47,39801.0,120.4786,120.5072,120.3357,120.5072,39801.0
2018-12-27 12:25:00,126.43,126.53,125.66,125.84,80628.0,120.4691,120.5644,119.7354,119.9069,80628.0
2018-12-27 12:30:00,125.82,125.94,125.68,125.91,67042.0,119.8879,120.0022,119.7545,119.9736,67042.0
2018-12-27 12:35:00,125.92,126.15,125.81,126.07,40786.0,119.9831,120.2023,119.8783,120.1261,40786.0
2018-12-27 12:40:00,126.03,126.03,125.69,125.77,40457.0,120.088,120.088,119.764,119.8402,40457.0
2018-12-27 12:45:00,125.83,126.11,125.72,125.95,246022.0,119.8974,120.1642,119.7926,120.0117,246022.0
2018-12-27 12:50:00,125.9,126.31,125.89,126.31,36150.0,119.9641,120.3548,119.9546,120.3548,36150.0
2018-12-27 12:55:00,126.26,126.29,126.02,126.23,45166.0,120.3071,120.3357,120.0784,120.2785,45166.0
2018-12-27 13:00:00,126.18,126.33,126.0,126.07,72826.0,120.2309,120.3738,120.0594,120.1261,72826.0
2018-12-27 13:05:00,126.16,126.38,126.1,126.31,38032.0,120.2118,120.4215,120.1547,120.3548,38032.0
2018-12-27 13:10:00,126.29,126.37,126.02,126.2,59447.0,120.3357,120.4119,120.0784,120.2499,59447.0
2018-12-27 13:15:00,126.17,126.24,125.95,126.0,59399.0,120.2214,120.2881,120.0117,120.0594,59399.0
2018-12-27 13:20:00,126.01,126.01,125.84,125.92,37030.0,120.0689,120.0689,119.9069,119.9831,37030.0
2018-12-27 13:25:00,125.91,126.07,125.78,125.81,77570.0,119.9736,120.1261,119.8497,119.8783,77570.0
2018-12-27 13:30:00,125.79,126.02,125.77,126.0,37669.0,119.8593,120.0784,119.8402,120.0594,37669.0
2018-12-27 13:35:00,125.96,125.96,125.8,125.83,47570.0,120.0213,120.0213,119.8688,119.8974,47570.0
2018-12-27 13:40:00,125.8,125.86,125.72,125.76,30684.0,119.8688,119.926,119.7926,119.8307,30684.0
2018-12-27 13:45:00,125.74,125.8,125.27,125.33,62676.0,119.8116,119.8688,119.3638,119.421,62676.0
2018-12-27 13:50:00,125.31,125.36,125.01,125.05,81442.0,119.4019,119.4495,119.116,119.1542,81442.0
2018-12-27 13:55:00,125.06,125.34,125.03,125.27,34163.0,119.1637,119.4305,119.1351,119.3638,34163.0
2018-12-27 14:00:00,125.25,125.3,125.0,125.27,66233.0,119.3447,119.3924,119.1065,119.3638,66233.0
2018-12-27 14:05:00,125.27,125.42,124.98,124.98,78049.0,119.3638,119.5067,119.0875,119.0875,78049.0
2018-12-27 14:10:00,125.0,125.13,124.91,125.0,87890.0,119.1065,119.2304,119.0208,119.1065,87890.0
2018-12-27 14:15:00,125.0,125.0,124.73,124.83,54608.0,119.1065,119.1065,118.8493,118.9445,54608.0
2018-12-27 14:20:00,124.81,125.11,124.77,125.0,44267.0,118.9255,119.2113,118.8874,119.1065,44267.0
2018-12-27 14:25:00,125.02,125.25,124.94,125.24,166192.0,119.1256,119.3447,119.0494,119.3352,166192.0
2018-12-27 14:30:00,125.26,125.3,125.0,125.1,43966.0,119.3543,119.3924,119.1065,119.2018,43966.0
2018-12-27 14:35:00,125.12,125.35,125.09,125.32,53815.0,119.2209,119.44,119.1923,119.4114,53815.0
2018-12-27 14:40:00,125.3,126.15,125.3,126.09,68266.0,119.3924,120.2023,119.3924,120.1451,68266.0
2018-12-27 14:45:00,126.1,126.11,125.71,125.92,55758.0,120.1547,120.1642,119.783,119.9831,55758.0
2018-12-27 14:50:00,125.89,126.54,125.78,126.34,91356.0,119.9546,120.5739,119.8497,120.3833,91356.0
2018-12-27 14:55:00,126.32,126.47,126.21,126.45,43294.0,120.3643,120.5072,120.2595,120.4882,43294.0
2018-12-27 15:00:00,126.54,126.54,125.98,126.2,90498.0,120.5739,120.5739,120.0403,120.2499,90498.0
2018-12-27 15:05:00,126.2,126.46,126.06,126.38,84249.0,120.2499,120.4977,120.1165,120.4215,84249.0
2018-12-27 15:10:00,126.4,126.97,126.21,126.97,109923.0,120.4405,120.9836,120.2595,120.9836,109923.0
2018-12-27 15:15:00,127.01,127.01,126.77,126.89,45915.0,121.0218,121.0218,120.7931,120.9074,45915.0
2018-12-27 15:20:00,126.87,127.57,126.87,127.57,74559.0,120.8884,121.5554,120.8884,121.5554,74559.0
2018-12-27 15:25:00,127.57,128.13,127.44,128.01,67753.0,121.5554,122.0889,121.4315,121.9746,67753.0
2018-12-27 15:30:00,128.14,128.29,127.61,128.2,67192.0,122.0985,122.2414,121.5935,122.1556,67192.0
2018-12-27 15:35:00,128.24,128.79,128.2,128.68,116038.0,122.1938,122.7178,122.1556,122.613,116038.0
2018-12-27 15:40:00,128.69,129.6,128.69,129.32,192390.0,122.6225,123.4896,122.6225,123.2228,192390.0
2018-12-27 15:45:00,129.33,129.35,128.79,129.08,134102.0,123.2324,123.2514,122.7178,122.9942,134102.0
2018-12-27 15:50:00,129.08,129.08,128.46,128.61,65189.0,122.9942,122.9942,122.4034,122.5463,65189.0
2018-12-27 15:55:00,128.57,129.79,128.56,129.79,415214.0,122.5082,123.6707,122.4987,123.6707,415214.0
2018-12-28 09:30:00,130.69,130.69,129.83,129.83,98922.0,124.5522,124.5522,123.7326,123.7326,98922.0
2018-12-28 09:35:00,129.79,129.91,129.52,129.86,20006.0,123.6945,123.8088,123.4372,123.7612,20006.0
2018-12-28 09:40:00,129.83,130.43,129.77,130.37,131497.0,123.7326,124.3044,123.6754,124.2472,131497.0
2018-12-28 09:45:00,130.42,130.71,130.24,130.24,52771.0,124.2949,124.5713,124.1233,124.1233,52771.0
2018-12-28 09:50:00,130.31,130.37,129.93,130.24,20196.0,124.1901,124.2472,123.8279,124.1233,20196.0
2018-12-28 09:55:00,130.28,130.37,129.97,130.24,17572.0,124.1615,124.2472,123.866,124.1233,17572.0
2018-12-28 10:00:00,130.29,130.36,129.66,129.72,20256.0,124.171,124.2377,123.5706,123.6278,20256.0
2018-12-28 10:05:00,129.78,130.06,129.78,129.84,55314.0,123.6849,123.9518,123.6849,123.7421,55314.0
2018-12-28 10:10:00,129.77,129.93,129.57,129.7,42414.0,123.6754,123.8279,123.4848,123.6087,42414.0
2018-12-28 10:15:00,129.76,129.94,129.64,129.78,40262.0,123.6659,123.8374,123.5515,123.6849,40262.0
2018-12-28 10:20:00,129.75,129.9,129.37,129.41,77835.0,123.6564,123.7993,123.2942,123.3323,77835.0
2018-12-28 10:25:00,129.4,129.46,129.02,129.13,28082.0,123.3228,123.38,122.9606,123.0655,28082.0
2018-12-28 10:30:00,129.09,129.32,129.01,129.13,22516.0,123.0273,123.2465,122.9511,123.0655,22516.0
2018-12-28 10:35:00,129.1,129.11,128.59,128.93,32662.0,123.0369,123.0464,122.5508,122.8749,32662.0
2018-12-28 10:40:00,128.89,129.18,128.88,128.92,26900.0,122.8367,123.1131,122.8272,122.8653,26900.0
2018-12-28 10:45:00,128.95,129.46,128.94,129.36,40616.0,122.8939,123.38,122.8844,123.2847,40616.0
2018-12-28 10:50:00,129.43,129.78,129.35,129.43,62070.0,123.3514,123.6849,123.2751,123.3514,62070.0
2018-12-28 10:55:00,129.42,129.5,129.17,129.18,52752.0,123.3419,123.4181,123.1036,123.1131,52752.0
2018-12-28 11:00:00,129.19,129.27,129.03,129.07,16666.0,123.1227,123.1989,122.9702,123.0083,16666.0
2018-12-28 11:05:00,129.03,129.43,128.94,129.36,40753.0,122.9702,123.3514,122.8844,123.2847,40753.0
2018-12-28 11:10:00,129.4,129.49,129.25,129.35,15273.0,123.3228,123.4086,123.1798,123.2751,15273.0
2018-12-28 11:15:00,129.36,129.79,129.25,129.36,108380.0,123.2847,123.6945,123.1798,123.2847,108380.0
2018-12-28 11:20:00,129.34,129.46,129.16,129.36,67965.0,123.2656,123.38,123.0941,123.2847,67965.0
2018-12-28 11:25:00,129.36,129.58,129.31,129.55,30008.0,123.2847,123.4943,123.237,123.4657,30008.0
2018-12-28 11:30:00,129.55,129.71,129.38,129.54,54593.0,123.4657,123.6182,123.3037,123.4562,54593.0
2018-12-28 11:35:00,129.61,130.07,129.6,130.01,26941.0,123.5229,123.9613,123.5134,123.9041,26941.0
2018-12-28 11:40:00,130.02,130.05,129.72,129.73,23739.0,123.9137,123.9423,123.6278,123.6373,23739.0
2018-12-28 11:45:00,129.77,129.78,129.51,129.67,39620.0,123.6754,123.6849,123.4276,123.5801,39620.0
2018-12-28 11:50:00,129.65,129.94,129.54,129.84,28691.0,123.561,123.8374,123.4562,123.7421,28691.0
2018-12-28 11:55:00,129.84,130.0,129.75,129.91,31968.0,123.7421,123.8946,123.6564,123.8088,31968.0
2018-12-28 12:00:00,129.93,130.19,129.86,130.19,50792.0,123.8279,124.0757,123.7612,124.0757,50792.0
2018-12-28 12:05:00,130.15,130.29,130.08,130.13,37178.0,124.0376,124.171,123.9709,124.0185,37178.0
2018-12-28 12:10:00,130.15,130.17,129.9,129.97,140999.0,124.0376,124.0566,123.7993,123.866,140999.0
2018-12-28 12:15:00,129.97,129.98,129.59,129.7,53724.0,123.866,123.8756,123.5039,123.6087,53724.0
2018-12-28 12:20:00,129.73,130.06,129.68,130.01,57461.0,123.6373,123.9518,123.5896,123.9041,57461.0
2018-12-28 12:25:00,130.02,130.02,129.71,129.88,28664.0,123.9137,123.9137,123.6182,123.7802,28664.0
2018-12-28 12:30:00,129.91,130.04,129.88,129.94,22879.0,123.8088,123.9327,123.7802,123.8374,22879.0
2018-12-28 12:35:00,129.96,130.13,129.85,130.12,29683.0,123.8565,124.0185,123.7517,124.009,29683.0
2018-12-28 12:40:00,130.16,130.23,130.0,130.11,38622.0,124.0471,124.1138,123.8946,123.9994,38622.0
2018-12-28 12:45:00,130.06,130.19,129.89,129.94,107611.0,123.9518,124.0757,123.7898,123.8374,107611.0
2018-12-28 12:50:00,129.95,130.13,129.8,130.04,32101.0,123.847,124.0185,123.704,123.9327,32101.0
2018-12-28 12:55:00,130.01,130.03,129.61,129.66,42116.0,123.9041,123.9232,123.5229,123.5706,42116.0
2018-12-28 13:00:00,129.7,129.84,129.64,129.69,41478.0,123.6087,123.7421,123.5515,123.5992,41478.0
2018-12-28 13:05:00,129.64,129.89,129.56,129.89,22891.0,123.5515,123.7898,123.4753,123.7898,22891.0
2018-12-28 13:10:00,129.88,130.03,129.79,129.97,23170.0,123.7802,123.9232,123.6945,123.866,23170.0
2018-12-28 13:15:00,130.01,130.08,129.73,129.74,13545.0,123.9041,123.9709,123.6373,123.6468,13545.0
2018-12-28 13:20:00,129.76,129.79,129.45,129.45,21792.0,123.6659,123.6945,123.3704,123.3704,21792.0
2018-12-28 13:25:00,129.42,129.59,129.41,129.56,54324.0,123.3419,123.5039,123.3323,123.4753,54324.0
2018-12-28 13:30:00,129.56,129.6,129.28,129.37,52451.0,123.4753,123.5134,123.2084,123.2942,52451.0
2018-12-28 13:35:00,129.38,129.57,129.32,129.54,25733.0,123.3037,123.4848,123.2465,123.4562,25733.0
2018-12-28 13:40:00,129.48,129.61,129.46,129.5,24856.0,123.399,123.5229,123.38,123.4181,24856.0
2018-12-28 13:45:00,129.53,129.91,129.52,129.9,22788.0,123.4467,123.8088,123.4372,123.7993,22788.0
2018-12-28 13:50:00,129.89,130.12,129.79,129.83,20768.0,123.7898,124.009,123.6945,123.7326,20768.0
2018-12-28 13:55:00,129.88,130.07,129.86,129.94,72731.0,123.7802,123.9613,123.7612,123.8374,72731.0
2018-12-28 14:00:00,129.96,130.31,129.96,130.25,25232.0,123.8565,124.1901,123.8565,124.1329,25232.0
2018-12-28 14:05:00,130.34,130.54,130.34,130.49,220378.0,124.2186,124.4093,124.2186,124.3616,220378.0
2018-12-28 14:10:00,130.49,130.73,130.39,130.71,67728.0,124.3616,124.5903,124.2663,124.5713,67728.0
2018-12-28 14:15:00,130.7,130.93,130.61,130.62,41541.0,124.5617,124.7809,124.476,124.4855,41541.0
2018-12-28 14:20:00,130.6,130.74,130.45,130.65,66359.0,124.4664,124.5999,124.3235,124.5141,66359.0
2018-12-28 14:25:00,130.64,130.72,130.48,130.54,59982.0,124.5046,124.5808,124.3521,124.4093,59982.0
2018-12-28 14:30:00,130.55,130.74,130.49,130.7,141112.0,124.4188,124.5999,124.3616,124.5617,141112.0
2018-12-28 14:35:00,130.7,131.04,130.64,131.01,59641.0,124.5617,124.8858,124.5046,124.8572,59641.0
2018-12-28 14:40:00,130.97,131.2,130.92,131.09,168658.0,124.8191,125.0383,124.7714,124.9334,168658.0
2018-12-28 14:45:00,131.09,131.21,130.87,131.16,38478.0,124.9334,125.0478,124.7238,125.0001,38478.0
2018-12-28 14:50:00,131.15,131.5,131.09,131.39,98345.0,124.9906,125.3242,124.9334,125.2193,98345.0
2018-12-28 14:55:00,131.37,131.47,131.24,131.41,56601.0,125.2003,125.2956,125.0764,125.2384,56601.0
2018-12-28 15:00:00,131.41,131.48,131.05,131.09,55718.0,125.2384,125.3051,124.8953,124.9334,55718.0
2018-12-28 15:05:00,131.08,131.08,130.42,130.62,81214.0,124.9239,124.9239,124.2949,124.4855,81214.0
2018-12-28 15:10:00,130.6,130.78,130.25,130.78,81171.0,124.4664,124.638,124.1329,124.638,81171.0
2018-12-28 15:15:00,130.78,130.81,130.21,130.26,55262.0,124.638,124.6666,124.0947,124.1424,55262.0
2018-12-28 15:20:00,130.22,130.24,129.95,130.1,128603.0,124.1043,124.1233,123.847,123.9899,128603.0
2018-12-28 15:25:00,130.13,130.23,129.42,129.76,88923.0,124.0185,124.1138,123.3419,123.6659,88923.0
2018-12-28 15:30:00,129.69,129.78,129.39,129.67,107933.0,123.5992,123.6849,123.3133,123.5801,107933.0
2018-12-28 15:35:00,129.63,129.85,129.34,129.35,50111.0,123.542,123.7517,123.2656,123.2751,50111.0
2018-12-28 15:40:00,129.33,129.53,129.12,129.13,79543.0,123.2561,123.4467,123.0559,123.0655,79543.0
2018-12-28 15:45:00,129.13,129.47,129.08,129.47,106281.0,123.0655,123.3895,123.0178,123.3895,106281.0
2018-12-28 15:50:00,129.47,129.55,129.11,129.13,84171.0,123.3895,123.4657,123.0464,123.0655,84171.0
2018-12-28 15:55:00,129.1,129.75,129.09,129.55,150327.0,123.0369,123.6564,123.0273,123.4657,150327.0
2018-12-31 09:30:00,130.58,130.99,130.51,130.99,102300.0,124.4474,124.8381,124.3807,124.8381,102300.0
2018-12-31 09:35:00,131.0,131.06,130.84,130.93,44058.0,124.8476,124.9048,124.6952,124.7809,44058.0
2018-12-31 09:40:00,131.01,131.01,130.74,130.75,24761.0,124.8572,124.8572,124.5999,124.6094,24761.0
2018-12-31 09:45:00,130.8,130.85,130.57,130.64,41338.0,124.657,124.7047,124.4378,124.5046,41338.0
2018-12-31 09:50:00,130.62,130.63,130.33,130.43,43536.0,124.4855,124.495,124.2091,124.3044,43536.0
2018-12-31 09:55:00,130.46,130.6,130.3,130.57,55406.0,124.333,124.4664,124.1805,124.4378,55406.0
2018-12-31 10:00:00,130.59,130.88,130.59,130.66,70939.0,124.4569,124.7333,124.4569,124.5236,70939.0
2018-12-31 10:05:00,130.69,130.78,130.45,130.49,43043.0,124.5522,124.638,124.3235,124.3616,43043.0
2018-12-31 10:10:00,130.46,130.68,130.33,130.35,93473.0,124.333,124.5427,124.2091,124.2282,93473.0
2018-12-31 10:15:00,130.26,130.36,130.18,130.31,64450.0,124.1424,124.2377,124.0662,124.1901,64450.0
2018-12-31 10:20:00,130.3,130.53,130.24,130.4,69925.0,124.1805,124.3997,124.1233,124.2758,69925.0
2018-12-31 10:25:00,130.44,130.47,130.27,130.42,35236.0,124.3139,124.3425,124.1519,124.2949,35236.0
2018-12-31 10:30:00,130.46,130.46,130.06,130.17,69979.0,124.333,124.333,123.9518,124.0566,69979.0
2018-12-31 10:35:00,130.16,130.23,129.99,130.08,32264.0,124.0471,124.1138,123.8851,123.9709,32264.0
2018-12-31 10:40:00,130.08,130.25,130.06,130.22,45278.0,123.9709,124.1329,123.9518,124.1043,45278.0
2018-12-31 10:45:00,130.23,130.41,130.11,130.12,31687.0,124.1138,124.2854,123.9994,124.009,31687.0
2018-12-31 10:50:00,130.1,130.1,129.92,129.92,33604.0,123.9899,123.9899,123.8184,123.8184,33604.0
2018-12-31 10:55:00,129.94,130.03,129.82,129.93,48783.0,123.8374,123.9232,123.7231,123.8279,48783.0
2018-12-31 11:00:00,129.97,130.07,129.79,130.06,128248.0,123.866,123.9613,123.6945,123.9518,128248.0
2018-12-31 11:05:00,130.08,130.21,129.97,130.14,39080.0,123.9709,124.0947,123.866,124.028,39080.0
2018-12-31 11:10:00,130.06,130.09,129.85,129.97,16037.0,123.9518,123.9804,123.7517,123.866,16037.0
2018-12-31 11:15:00,129.96,130.07,129.85,129.95,32909.0,123.8565,123.9613,123.7517,123.847,32909.0
2018-12-31 11:20:00,129.98,129.99,129.68,129.72,16692.0,123.8756,123.8851,123.5896,123.6278,16692.0
2018-12-31 11:25:00,129.72,130.11,129.7,130.06,117787.0,123.6278,123.9994,123.6087,123.9518,117787.0
2018-12-31 11:30:00,130.03,130.04,129.54,129.68,165962.0,123.9232,123.9327,123.4562,123.5896,165962.0
2018-12-31 11:35:00,129.68,129.96,129.51,129.8,52282.0,123.5896,123.8565,123.4276,123.704,52282.0
2018-12-31 11:40:00,129.82,129.84,129.65,129.8,31249.0,123.7231,123.7421,123.561,123.704,31249.0
2018-12-31 11:45:00,129.78,130.2,129.73,130.2,45471.0,123.6849,124.0852,123.6373,124.0852,45471.0
2018-12-31 11:50:00,130.17,130.31,130.06,130.21,39991.0,124.0566,124.1901,123.9518,124.0947,39991.0
2018-12-31 11:55:00,130.22,130.36,130.07,130.32,32693.0,124.1043,124.2377,123.9613,124.1996,32693.0
2018-12-31 12:00:00,130.34,130.36,130.23,130.27,23000.0,124.2186,124.2377,124.1138,124.1519,23000.0
2018-12-31 12:05:00,130.27,130.4,130.14,130.33,114670.0,124.1519,124.2758,124.028,124.2091,114670.0
2018-12-31 12:10:00,130.35,130.4,130.07,130.37,61513.0,124.2282,124.2758,123.9613,124.2472,61513.0
2018-12-31 12:15:00,130.33,130.35,130.22,130.23,23165.0,124.2091,124.2282,124.1043,124.1138,23165.0
2018-12-31 12:20:00,130.24,130.48,130.23,130.42,63599.0,124.1233,124.3521,124.1138,124.2949,63599.0
2018-12-31 12:25:00,130.41,130.47,130.3,130.44,77930.0,124.2854,124.3425,124.1805,124.3139,77930.0
2018-12-31 12:30:00,130.44,130.55,130.38,130.48,45574.0,124.3139,124.4188,124.2568,124.3521,45574.0
2018-12-31 12:35:00,130.47,130.67,130.46,130.66,24956.0,124.3425,124.5331,124.333,124.5236,24956.0
2018-12-31 12:40:00,130.64,130.76,130.55,130.73,41510.0,124.5046,124.6189,124.4188,124.5903,41510.0
2018-12-31 12:45:00,130.73,130.73,130.58,130.63,33393.0,124.5903,124.5903,124.4474,124.495,33393.0
2018-12-31 12:50:00,130.62,130.64,130.48,130.54,60176.0,124.4855,124.5046,124.3521,124.4093,60176.0
2018-12-31 12:55:00,130.54,130.61,130.47,130.61,54036.0,124.4093,124.476,124.3425,124.476,54036.0
2018-12-31 13:00:00,130.64,130.72,130.54,130.61,32312.0,124.5046,124.5808,124.4093,124.476,32312.0
2018-12-31 13:05:00,130.61,130.76,130.56,130.72,49765.0,124.476,124.6189,124.4283,124.5808,49765.0
2018-12-31 13:10:00,130.72,130.82,130.63,130.72,52111.0,124.5808,124.6761,124.495,124.5808,52111.0
2018-12-31 13:15:00,130.76,130.9,130.76,130.84,65110.0,124.6189,124.7523,124.6189,124.6952,65110.0
2018-12-31 13:20:00,130.86,130.95,130.83,130.94,27729.0,124.7142,124.8,124.6856,124.7905,27729.0
2018-12-31 13:25:00,130.93,131.03,130.86,131.01,17555.0,124.7809,124.8762,124.7142,124.8572,17555.0
2018-12-31 13:30:00,131.04,131.04,130.85,130.85,31740.0,124.8858,124.8858,124.7047,124.7047,31740.0
2018-12-31 13:35:00,130.84,130.92,130.72,130.75,67325.0,124.6952,124.7714,124.5808,124.6094,67325.0
2018-12-31 13:40:00,130.72,130.77,130.54,130.57,31016.0,124.5808,124.6284,124.4093,124.4378,31016.0
2018-12-31 13:45:00,130.57,130.59,130.43,130.53,65057.0,124.4378,124.4569,124.3044,124.3997,65057.0
2018-12-31 13:50:00,130.53,130.6,130.33,130.4,27745.0,124.3997,124.4664,124.2091,124.2758,27745.0
2018-12-31 13:55:00,130.41,130.44,130.32,130.34,29221.0,124.2854,124.3139,124.1996,124.2186,29221.0
2018-12-31 14:00:00,130.36,130.36,130.11,130.22,58803.0,124.2377,124.2377,123.9994,124.1043,58803.0
2018-12-31 14:05:00,130.23,130.44,130.2,130.41,267398.0,124.1138,124.3139,124.0852,124.2854,267398.0
2018-12-31 14:10:00,130.42,130.45,130.25,130.28,19312.0,124.2949,124.3235,124.1329,124.1615,19312.0
2018-12-31 14:15:00,130.28,130.48,130.13,130.46,113068.0,124.1615,124.3521,124.0185,124.333,113068.0
2018-12-31 14:20:00,130.49,130.49,129.92,130.1,98750.0,124.3616,124.3616,123.8184,123.9899,98750.0
2018-12-31 14:25:00,130.08,130.15,129.9,129.92,74794.0,123.9709,124.0376,123.7993,123.8184,74794.0
2018-12-31 14:30:00,129.92,130.02,129.82,129.85,49003.0,123.8184,123.9137,123.7231,123.7517,49003.0
2018-12-31 14:35:00,129.88,130.04,129.78,130.01,43070.0,123.7802,123.9327,123.6849,123.9041,43070.0
2018-12-31 14:40:00,130.01,130.2,129.99,130.15,43695.0,123.9041,124.0852,123.8851,124.0376,43695.0
2018-12-31 14:45:00,130.14,130.39,130.08,130.37,28061.0,124.028,124.2663,123.9709,124.2472,28061.0
2018-12-31 14:50:00,130.3,130.58,130.3,130.43,65403.0,124.1805,124.4474,124.1805,124.3044,65403.0
2018-12-31 14:55:00,130.42,130.52,130.19,130.23,40725.0,124.2949,124.3902,124.0757,124.1138,40725.0
2018-12-31 15:00:00,130.21,130.56,130.17,130.24,77374.0,124.0947,124.4283,124.0566,124.1233,77374.0
2018-12-31 15:05:00,130.23,130.43,130.18,130.18,54204.0,124.1138,124.3044,124.0662,124.0662,54204.0
2018-12-31 15:10:00,130.15,130.28,130.08,130.17,37296.0,124.0376,124.1615,123.9709,124.0566,37296.0
2018-12-31 15:15:00,130.19,130.34,130.02,130.34,24510.0,124.0757,124.2186,123.9137,124.2186,24510.0
2018-12-31 15:20:00,130.3,130.4,130.09,130.09,30770.0,124.1805,124.2758,123.9804,123.9804,30770.0
2018-12-31 15:25:00,130.17,130.47,130.16,130.27,50752.0,124.0566,124.3425,124.0471,124.1519,50752.0
2018-12-31 15:30:00,130.28,130.58,130.26,130.5,47556.0,124.1615,124.4474,124.1424,124.3711,47556.0
2018-12-31 15:35:00,130.47,130.52,130.32,130.46,56927.0,124.3425,124.3902,124.1996,124.333,56927.0
2018-12-31 15:40:00,130.44,130.61,130.38,130.52,144146.0,124.3139,124.476,124.2568,124.3902,144146.0
2018-12-31 15:45:00,130.53,130.65,130.13,130.2,155645.0,124.3997,124.5141,124.0185,124.0852,155645.0
2018-12-31 15:50:00,130.19,130.29,130.02,130.05,99694.0,124.0757,124.171,123.9137,123.9423,99694.0
2018-12-31 15:55:00,130.05,130.87,129.85,130.87,456839.0,123.9423,124.7238,123.7517,124.7238,456839.0
2019-01-02 09:30:00,128.62,128.85,128.46,128.72,68350.0,122.5794,122.7986,122.4269,122.6747,68350.0
2019-01-02 09:35:00,128.75,128.97,128.51,128.76,36268.0,122.7033,122.913,122.4746,122.7128,36268.0
2019-01-02 09:40:00,128.71,128.93,128.52,128.87,37112.0,122.6652,122.8749,122.4841,122.8177,37112.0
2019-01-02 09:45:00,128.87,129.15,128.87,129.1,42309.0,122.8177,123.0845,122.8177,123.0369,42309.0
2019-01-02 09:50:00,129.18,129.21,128.93,128.99,27784.0,123.1131,123.1417,122.8749,122.932,27784.0
2019-01-02 09:55:00,128.97,129.18,128.95,129.05,13906.0,122.913,123.1131,122.8939,122.9892,13906.0
2019-01-02 10:00:00,129.0,129.01,128.73,129.01,16902.0,122.9416,122.9511,122.6843,122.9511,16902.0
2019-01-02 10:05:00,129.08,129.78,129.08,129.74,15236.0,123.0178,123.6849,123.0178,123.6468,15236.0
2019-01-02 10:10:00,129.76,129.89,129.68,129.77,10915.0,123.6659,123.7898,123.5896,123.6754,10915.0
2019-01-02 10:15:00,129.76,129.86,129.6,129.62,19986.0,123.6659,123.7612,123.5134,123.5325,19986.0
2019-01-02 10:20:00,129.69,129.77,129.57,129.73,54667.0,123.5992,123.6754,123.4848,123.6373,54667.0
2019-01-02 10:25:00,129.74,130.0,129.56,129.56,37965.0,123.6468,123.8946,123.4753,123.4753,37965.0
2019-01-02 10:30:00,129.49,129.61,129.31,129.31,10676.0,123.4086,123.5229,123.237,123.237,10676.0
2019-01-02 10:35:00,129.27,129.52,129.27,129.52,14015.0,123.1989,123.4372,123.1989,123.4372,14015.0
2019-01-02 10:40:00,129.5,129.96,129.5,129.93,87066.0,123.4181,123.8565,123.4181,123.8279,87066.0
2019-01-02 10:45:00,129.92,129.98,129.79,129.82,21177.0,123.8184,123.8756,123.6945,123.7231,21177.0
2019-01-02 10:50:00,129.72,130.17,129.72,130.11,28518.0,123.6278,124.0566,123.6278,123.9994,28518.0
2019-01-02 10:55:00,130.07,130.25,130.03,130.08,81373.0,123.9613,124.1329,123.9232,123.9709,81373.0
2019-01-02 11:00:00,130.11,130.18,129.92,130.17,11183.0,123.9994,124.0662,123.8184,124.0566,11183.0
2019-01-02 11:05:00,130.22,130.49,130.21,130.4,57771.0,124.1043,124.3616,124.0947,124.2758,57771.0
2019-01-02 11:10:00,130.44,130.64,130.39,130.58,16810.0,124.3139,124.5046,124.2663,124.4474,16810.0
2019-01-02 11:15:00,130.66,130.9,130.5,130.9,50770.0,124.5236,124.7523,124.3711,124.7523,50770.0
2019-01-02 11:20:00,130.9,130.96,130.62,130.74,67856.0,124.7523,124.8095,124.4855,124.5999,67856.0
2019-01-02 11:25:00,130.75,130.83,130.38,130.43,36821.0,124.6094,124.6856,124.2568,124.3044,36821.0
2019-01-02 11:30:00,130.46,130.5,130.29,130.49,29301.0,124.333,124.3711,124.171,124.3616,29301.0
2019-01-02 11:35:00,130.52,130.52,130.19,130.23,62322.0,124.3902,124.3902,124.0757,124.1138,62322.0
2019-01-02 11:40:00,130.27,130.7,130.23,130.61,21582.0,124.1519,124.5617,124.1138,124.476,21582.0
2019-01-02 11:45:00,130.62,130.68,130.4,130.63,44764.0,124.4855,124.5427,124.2758,124.495,44764.0
2019-01-02 11:50:00,130.59,130.59,130.17,130.17,21989.0,124.4569,124.4569,124.0566,124.0566,21989.0
2019-01-02 11:55:00,130.2,130.4,129.97,129.97,26609.0,124.0852,124.2758,123.866,123.866,26609.0
2019-01-02 12:00:00,129.91,130.1,129.9,129.98,13076.0,123.8088,123.9899,123.7993,123.8756,13076.0
2019-01-02 12:05:00,130.02,130.22,129.86,130.0,71858.0,123.9137,124.1043,123.7612,123.8946,71858.0
2019-01-02 12:10:00,130.03,130.13,129.95,130.11,19629.0,123.9232,124.0185,123.847,123.9994,19629.0
2019-01-02 12:15:00,130.07,130.14,129.97,130.09,11788.0,123.9613,124.028,123.866,123.9804,11788.0
2019-01-02 12:20:00,130.03,130.06,129.87,129.91,25842.0,123.9232,123.9518,123.7707,123.8088,25842.0
2019-01-02 12:25:00,129.96,130.08,129.94,130.05,9817.0,123.8565,123.9709,123.8374,123.9423,9817.0
2019-01-02 12:30:00,130.08,130.18,130.06,130.17,12772.0,123.9709,124.0662,123.9518,124.0566,12772.0
2019-01-02 12:35:00,130.17,130.62,130.12,130.59,22759.0,124.0566,124.4855,124.009,124.4569,22759.0
2019-01-02 12:40:00,130.56,130.61,130.45,130.53,14875.0,124.4283,124.476,124.3235,124.3997,14875.0
2019-01-02 12:45:00,130.55,130.7,130.49,130.49,10622.0,124.4188,124.5617,124.3616,124.3616,10622.0
2019-01-02 12:50:00,130.54,130.64,130.51,130.61,15710.0,124.4093,124.5046,124.3807,124.476,15710.0
2019-01-02 12:55:00,130.58,130.84,130.49,130.75,11393.0,124.4474,124.6952,124.3616,124.6094,11393.0
2019-01-02 13:00:00,130.76,130.95,130.76,130.91,51495.0,124.6189,124.8,124.6189,124.7619,51495.0
2019-01-02 13:05:00,130.96,131.19,130.93,131.16,20416.0,124.8095,125.0287,124.7809,125.0001,20416.0
2019-01-02 13:10:00,131.16,131.16,130.94,131.07,20906.0,125.0001,125.0001,124.7905,124.9144,20906.0
2019-01-02 13:15:00,131.04,131.09,130.96,131.09,11115.0,124.8858,124.9334,124.8095,124.9334,11115.0
2019-01-02 13:20:00,131.1,131.23,131.05,131.18,12409.0,124.943,125.0668,124.8953,125.0192,12409.0
2019-01-02 13:25:00,131.18,131.3,131.04,131.19,16588.0,125.0192,125.1336,124.8858,125.0287,16588.0
2019-01-02 13:30:00,131.17,131.38,131.17,131.32,36150.0,125.0097,125.2098,125.0097,125.1526,36150.0
2019-01-02 13:35:00,131.27,131.28,131.03,131.12,14806.0,125.105,125.1145,124.8762,124.962,14806.0
2019-01-02 13:40:00,131.12,131.12,131.0,131.11,294535.0,124.962,124.962,124.8476,124.9525,294535.0
2019-01-02 13:45:00,131.12,131.32,131.12,131.25,7270.0,124.962,125.1526,124.962,125.0859,7270.0
2019-01-02 13:50:00,131.26,131.28,131.14,131.17,19019.0,125.0954,125.1145,124.9811,125.0097,19019.0
2019-01-02 13:55:00,131.16,131.38,131.16,131.37,16404.0,125.0001,125.2098,125.0001,125.2003,16404.0
2019-01-02 14:00:00,131.37,131.37,131.05,131.22,19885.0,125.2003,125.2003,124.8953,125.0573,19885.0
2019-01-02 14:05:00,131.26,131.26,130.81,130.81,62523.0,125.0954,125.0954,124.6666,124.6666,62523.0
2019-01-02 14:10:00,130.87,130.88,130.62,130.74,12543.0,124.7238,124.7333,124.4855,124.5999,12543.0
2019-01-02 14:15:00,130.67,130.92,130.67,130.86,25208.0,124.5331,124.7714,124.5331,124.7142,25208.0
2019-01-02 14:20:00,130.82,131.08,130.78,131.02,102982.0,124.6761,124.9239,124.638,124.8667,102982.0
2019-01-02 14:25:00,131.03,131.1,130.91,130.92,36745.0,124.8762,124.943,124.7619,124.7714,36745.0
2019-01-02 14:30:00,130.91,131.28,130.9,131.12,45650.0,124.7619,125.1145,124.7523,124.962,45650.0
2019-01-02 14:35:00,131.13,131.2,131.07,131.1,11205.0,124.9715,125.0383,124.9144,124.943,11205.0
2019-01-02 14:40:00,131.11,131.11,130.7,130.86,59551.0,124.9525,124.9525,124.5617,124.7142,59551.0
2019-01-02 14:45:00,130.86,131.07,130.86,131.04,23376.0,124.7142,124.9144,124.7142,124.8858,23376.0
2019-01-02 14:50:00,131.06,131.07,130.9,130.9,33745.0,124.9048,124.9144,124.7523,124.7523,33745.0
2019-01-02 14:55:00,130.89,130.94,130.66,130.66,71362.0,124.7428,124.7905,124.5236,124.5236,71362.0
2019-01-02 15:00:00,130.59,130.84,130.49,130.56,30119.0,124.4569,124.6952,124.3616,124.4283,30119.0
2019-01-02 15:05:00,130.51,130.52,130.33,130.39,24194.0,124.3807,124.3902,124.2091,124.2663,24194.0
2019-01-02 15:10:00,130.38,130.53,130.18,130.53,11230.0,124.2568,124.3997,124.0662,124.3997,11230.0
2019-01-02 15:15:00,130.45,130.51,130.11,130.17,29642.0,124.3235,124.3807,123.9994,124.0566,29642.0
2019-01-02 15:20:00,130.1,130.45,130.1,130.37,56199.0,123.9899,124.3235,123.9899,124.2472,56199.0
2019-01-02 15:25:00,130.4,130.54,130.19,130.28,25043.0,124.2758,124.4093,124.0757,124.1615,25043.0
2019-01-02 15:30:00,130.26,130.26,129.96,129.99,118064.0,124.1424,124.1424,123.8565,123.8851,118064.0
2019-01-02 15:35:00,130.03,130.29,130.01,130.01,36184.0,123.9232,124.171,123.9041,123.9041,36184.0
2019-01-02 15:40:00,129.99,130.22,129.96,130.0,55239.0,123.8851,124.1043,123.8565,123.8946,55239.0
2019-01-02 15:45:00,130.0,130.38,130.0,130.18,56761.0,123.8946,124.2568,123.8946,124.0662,56761.0
2019-01-02 15:50:00,130.19,130.55,130.19,130.44,64593.0,124.0757,124.4188,124.0757,124.3139,64593.0
2019-01-02 15:55:00,130.44,130.92,130.44,130.81,131784.0,124.3139,124.7714,124.3139,124.6666,131784.0
2019-01-03 09:30:00,129.34,129.58,129.08,129.4,67975.0,123.2656,123.4943,123.0178,123.3228,67975.0
2019-01-03 09:35:00,129.34,129.38,128.96,128.96,48239.0,123.2656,123.3037,122.9035,122.9035,48239.0
2019-01-03 09:40:00,128.88,129.33,128.88,129.1,18120.0,122.8272,123.2561,122.8272,123.0369,18120.0
2019-01-03 09:45:00,129.1,129.1,128.62,128.66,14651.0,123.0369,123.0369,122.5794,122.6175,14651.0
2019-01-03 09:50:00,128.66,128.72,128.43,128.52,63020.0,122.6175,122.6747,122.3983,122.4841,63020.0
2019-01-03 09:55:00,128.58,128.75,128.48,128.61,18439.0,122.5413,122.7033,122.446,122.5699,18439.0
2019-01-03 10:00:00,128.6,128.61,128.04,128.05,36571.0,122.5604,122.5699,122.0267,122.0362,36571.0
2019-01-03 10:05:00,128.11,128.11,127.8,127.8,25002.0,122.0934,122.0934,121.7979,121.7979,25002.0
2019-01-03 10:10:00,127.72,127.83,127.49,127.51,40249.0,121.7217,121.8265,121.5025,121.5216,40249.0
2019-01-03 10:15:00,127.49,127.62,127.29,127.59,4732.0,121.5025,121.6264,121.3119,121.5978,4732.0
2019-01-03 10:20:00,127.59,127.94,127.46,127.86,41836.0,121.5978,121.9314,121.4739,121.8551,41836.0
2019-01-03 10:25:00,127.77,127.97,127.72,127.83,33497.0,121.7693,121.9599,121.7217,121.8265,33497.0
2019-01-03 10:30:00,127.82,127.82,127.36,127.44,28920.0,121.817,121.817,121.3786,121.4548,28920.0
2019-01-03 10:35:00,127.41,127.44,126.94,127.06,46022.0,121.4262,121.4548,120.9783,121.0927,46022.0
2019-01-03 10:40:00,127.06,127.22,126.87,126.95,21585.0,121.0927,121.2452,120.9116,120.9879,21585.0
2019-01-03 10:45:00,126.98,127.32,126.97,127.04,35042.0,121.0164,121.3405,121.0069,121.0736,35042.0
2019-01-03 10:50:00,127.02,127.4,126.98,127.25,53443.0,121.0546,121.4167,121.0164,121.2738,53443.0
2019-01-03 10:55:00,127.27,127.56,127.27,127.53,13265.0,121.2928,121.5692,121.2928,121.5406,13265.0
2019-01-03 11:00:00,127.63,127.83,127.55,127.76,16351.0,121.6359,121.8265,121.5597,121.7598,16351.0
2019-01-03 11:05:00,127.77,127.77,127.5,127.51,10016.0,121.7693,121.7693,121.512,121.5216,10016.0
2019-01-03 11:10:00,127.56,128.09,127.56,127.93,64283.0,121.5692,122.0743,121.5692,121.9218,64283.0
2019-01-03 11:15:00,127.99,128.16,127.95,127.97,41682.0,121.979,122.141,121.9409,121.9599,41682.0
2019-01-03 11:20:00,128.0,128.33,127.99,128.17,53787.0,121.9885,122.303,121.979,122.1506,53787.0
2019-01-03 11:25:00,128.2,128.22,127.82,127.86,17199.0,122.1791,122.1982,121.817,121.8551,17199.0
2019-01-03 11:30:00,127.91,128.03,127.71,127.85,17379.0,121.9028,122.0171,121.7122,121.8456,17379.0
2019-01-03 11:35:00,127.94,128.71,127.94,128.67,22251.0,121.9314,122.6652,121.9314,122.6271,22251.0
2019-01-03 11:40:00,128.77,129.1,128.68,128.93,23489.0,122.7224,123.0369,122.6366,122.8749,23489.0
2019-01-03 11:45:00,128.91,129.05,128.8,128.84,23987.0,122.8558,122.9892,122.751,122.7891,23987.0
2019-01-03 11:50:00,128.91,129.06,128.6,128.67,53895.0,122.8558,122.9988,122.5604,122.6271,53895.0
2019-01-03 11:55:00,128.63,128.8,128.45,128.56,23880.0,122.589,122.751,122.4174,122.5222,23880.0
2019-01-03 12:00:00,128.53,128.74,128.28,128.34,90431.0,122.4936,122.6938,122.2554,122.3126,90431.0
2019-01-03 12:05:00,128.36,128.37,128.17,128.29,17077.0,122.3316,122.3412,122.1506,122.2649,17077.0
2019-01-03 12:10:00,128.3,128.61,128.21,128.46,28069.0,122.2745,122.5699,122.1887,122.4269,28069.0
2019-01-03 12:15:00,128.51,128.58,128.07,128.23,22100.0,122.4746,122.5413,122.0553,122.2077,22100.0
2019-01-03 12:20:00,128.24,128.39,128.15,128.35,7511.0,122.2173,122.3602,122.1315,122.3221,7511.0
2019-01-03 12:25:00,128.36,128.39,128.09,128.22,14412.0,122.3316,122.3602,122.0743,122.1982,14412.0
2019-01-03 12:30:00,128.18,128.5,128.17,128.45,36374.0,122.1601,122.4651,122.1506,122.4174,36374.0
2019-01-03 12:35:00,128.46,128.46,127.95,128.09,5968.0,122.4269,122.4269,121.9409,122.0743,5968.0
2019-01-03 12:40:00,128.08,128.24,127.99,128.13,36425.0,122.0648,122.2173,121.979,122.1124,36425.0
2019-01-03 12:45:00,128.18,128.41,128.14,128.32,9706.0,122.1601,122.3793,122.122,122.2935,9706.0
2019-01-03 12:50:00,128.28,128.55,128.26,128.47,13309.0,122.2554,122.5127,122.2363,122.4365,13309.0
2019-01-03 12:55:00,128.52,128.55,128.33,128.43,15972.0,122.4841,122.5127,122.303,122.3983,15972.0
2019-01-03 13:00:00,128.43,128.43,127.98,128.09,9028.0,122.3983,122.3983,121.9695,122.0743,9028.0
2019-01-03 13:05:00,128.11,128.17,127.91,127.98,14111.0,122.0934,122.1506,121.9028,121.9695,14111.0
2019-01-03 13:10:00,127.95,128.09,127.85,128.02,13165.0,121.9409,122.0743,121.8456,122.0076,13165.0
2019-01-03 13:15:00,128.0,128.01,127.24,127.38,144020.0,121.9885,121.9981,121.2642,121.3977,144020.0
2019-01-03 13:20:00,127.37,127.68,127.37,127.62,8994.0,121.3881,121.6836,121.3881,121.6264,8994.0
2019-01-03 13:25:00,127.64,127.74,127.5,127.68,19335.0,121.6454,121.7408,121.512,121.6836,19335.0
2019-01-03 13:30:00,127.57,127.68,127.51,127.54,10096.0,121.5787,121.6836,121.5216,121.5501,10096.0
2019-01-03 13:35:00,127.44,127.84,127.37,127.84,27342.0,121.4548,121.8361,121.3881,121.8361,27342.0
2019-01-03 13:40:00,127.78,127.98,127.77,127.93,8431.0,121.7789,121.9695,121.7693,121.9218,8431.0
2019-01-03 13:45:00,127.91,127.91,127.62,127.63,20153.0,121.9028,121.9028,121.6264,121.6359,20153.0
2019-01-03 13:50:00,127.65,127.65,127.37,127.4,38469.0,121.655,121.655,121.3881,121.4167,38469.0
2019-01-03 13:55:00,127.35,127.37,127.16,127.31,14513.0,121.3691,121.3881,121.188,121.3309,14513.0
2019-01-03 14:00:00,127.27,127.41,127.17,127.26,40460.0,121.2928,121.4262,121.1975,121.2833,40460.0
2019-01-03 14:05:00,127.28,127.55,127.25,127.49,103169.0,121.3024,121.5597,121.2738,121.5025,103169.0
2019-01-03 14:10:00,127.48,127.61,127.43,127.45,29822.0,121.493,121.6169,121.4453,121.4644,29822.0
2019-01-03 14:15:00,127.38,127.71,127.34,127.67,21453.0,121.3977,121.7122,121.3595,121.674,21453.0
2019-01-03 14:20:00,127.63,127.69,127.55,127.6,26175.0,121.6359,121.6931,121.5597,121.6073,26175.0
2019-01-03 14:25:00,127.62,127.95,127.5,127.89,42321.0,121.6264,121.9409,121.512,121.8837,42321.0
2019-01-03 14:30:00,127.94,128.12,127.74,127.8,39811.0,121.9314,122.1029,121.7408,121.7979,39811.0
2019-01-03 14:35:00,127.87,127.89,127.62,127.69,17139.0,121.8646,121.8837,121.6264,121.6931,17139.0
2019-01-03 14:40:00,127.7,127.79,127.5,127.52,6628.0,121.7026,121.7884,121.512,121.5311,6628.0
2019-01-03 14:45:00,127.46,127.51,127.25,127.31,27619.0,121.4739,121.5216,121.2738,121.3309,27619.0
2019-01-03 14:50:00,127.36,127.41,127.26,127.3,19230.0,121.3786,121.4262,121.2833,121.3214,19230.0
2019-01-03 14:55:00,127.28,127.28,126.99,127.18,27930.0,121.3024,121.3024,121.026,121.2071,27930.0
2019-01-03 15:00:00,127.15,127.24,127.03,127.08,10096.0,121.1785,121.2642,121.0641,121.1117,10096.0
2019-01-03 15:05:00,127.08,127.18,126.95,127.01,13356.0,121.1117,121.2071,120.9879,121.045,13356.0
2019-01-03 15:10:00,126.99,127.05,126.74,126.75,17810.0,121.026,121.0832,120.7877,120.7972,17810.0
2019-01-03 15:15:00,126.78,127.16,126.73,127.07,26151.0,120.8258,121.188,120.7782,121.1022,26151.0
2019-01-03 15:20:00,127.06,127.2,126.85,126.95,25382.0,121.0927,121.2261,120.8925,120.9879,25382.0
2019-01-03 15:25:00,126.9,127.2,126.82,126.99,18997.0,120.9402,121.2261,120.864,121.026,18997.0
2019-01-03 15:30:00,126.99,127.48,126.93,127.34,34419.0,121.026,121.493,120.9688,121.3595,34419.0
2019-01-03 15:35:00,127.4,127.45,127.0,127.01,62291.0,121.4167,121.4644,121.0355,121.045,62291.0
2019-01-03 15:40:00,127.01,127.13,126.89,127.02,26641.0,121.045,121.1594,120.9307,121.0546,26641.0
2019-01-03 15:45:00,127.06,127.21,127.01,127.01,24810.0,121.0927,121.2356,121.045,121.045,24810.0
2019-01-03 15:50:00,127.02,127.15,126.84,126.92,49627.0,121.0546,121.1785,120.883,120.9593,49627.0
2019-01-03 15:55:00,126.95,127.0,126.56,126.75,128036.0,120.9879,121.0355,120.6162,120.7972,128036.0
2019-01-04 09:30:00,128.77,128.82,128.34,128.73,55085.0,122.7224,122.77,122.3126,122.6843,55085.0
2019-01-04 09:35:00,128.72,128.95,128.51,128.91,10004.0,122.6747,122.8939,122.4746,122.8558,10004.0
2019-01-04 09:40:00,128.93,129.35,128.9,129.19,18371.0,122.8749,123.2751,122.8463,123.1227,18371.0
2019-01-04 09:45:00,129.27,129.39,129.15,129.24,21902.0,123.1989,123.3133,123.0845,123.1703,21902.0
2019-01-04 09:50:00,129.35,129.55,129.22,129.4,23781.0,123.2751,123.4657,123.1512,123.3228,23781.0
2019-01-04 09:55:00,129.34,129.61,129.27,129.54,11479.0,123.2656,123.5229,123.1989,123.4562,11479.0
2019-01-04 10:00:00,129.68,129.89,129.68,129.8,19238.0,123.5896,123.7898,123.5896,123.704,19238.0
2019-01-04 10:05:00,129.8,129.82,129.63,129.74,9597.0,123.704,123.7231,123.542,123.6468,9597.0
2019-01-04 10:10:00,129.81,129.83,129.51,129.52,18849.0,123.7135,123.7326,123.4276,123.4372,18849.0
2019-01-04 10:15:00,129.49,129.63,129.47,129.49,11674.0,123.4086,123.542,123.3895,123.4086,11674.0
2019-01-04 10:20:00,129.42,130.38,129.21,130.31,48339.0,123.3419,124.2568,123.1417,124.1901,48339.0
2019-01-04 10:25:00,130.32,130.77,130.32,130.76,87803.0,124.1996,124.6284,124.1996,124.6189,87803.0
2019-01-04 10:30:00,130.79,130.93,130.54,130.54,3682.0,124.6475,124.7809,124.4093,124.4093,3682.0
2019-01-04 10:35:00,130.52,130.82,130.52,130.72,24935.0,124.3902,124.6761,124.3902,124.5808,24935.0
2019-01-04 10:40:00,130.7,130.7,130.42,130.49,21514.0,124.5617,124.5617,124.2949,124.3616,21514.0
2019-01-04 10:45:00,130.45,130.75,130.45,130.56,33098.0,124.3235,124.6094,124.3235,124.4283,33098.0
2019-01-04 10:50:00,130.59,130.81,130.54,130.57,19579.0,124.4569,124.6666,124.4093,124.4378,19579.0
2019-01-04 10:55:00,130.59,130.93,130.59,130.93,37152.0,124.4569,124.7809,124.4569,124.7809,37152.0
2019-01-04 11:00:00,130.91,131.32,130.8,131.27,32245.0,124.7619,125.1526,124.657,125.105,32245.0
2019-01-04 11:05:00,131.3,131.3,131.08,131.21,17917.0,125.1336,125.1336,124.9239,125.0478,17917.0
2019-01-04 11:10:00,131.25,131.38,131.12,131.13,23230.0,125.0859,125.2098,124.962,124.9715,23230.0
2019-01-04 11:15:00,131.12,131.13,130.83,131.1,31839.0,124.962,124.9715,124.6856,124.943,31839.0
2019-01-04 11:20:00,131.15,131.15,130.84,130.87,23750.0,124.9906,124.9906,124.6952,124.7238,23750.0
2019-01-04 11:25:00,130.9,130.96,130.8,130.92,19126.0,124.7523,124.8095,124.657,124.7714,19126.0
2019-01-04 11:30:00,130.88,131.03,130.71,131.02,46977.0,124.7333,124.8762,124.5713,124.8667,46977.0
2019-01-04 11:35:00,131.01,131.01,130.74,130.87,20869.0,124.8572,124.8572,124.5999,124.7238,20869.0
2019-01-04 11:40:00,130.86,131.04,130.85,130.92,26219.0,124.7142,124.8858,124.7047,124.7714,26219.0
2019-01-04 11:45:00,130.96,131.17,130.94,131.09,15547.0,124.8095,125.0097,124.7905,124.9334,15547.0
2019-01-04 11:50:00,131.14,131.38,131.14,131.35,21793.0,124.9811,125.2098,124.9811,125.1812,21793.0
2019-01-04 11:55:00,131.32,131.32,131.08,131.23,44974.0,125.1526,125.1526,124.9239,125.0668,44974.0
2019-01-04 12:00:00,131.17,131.26,130.93,131.01,18976.0,125.0097,125.0954,124.7809,124.8572,18976.0
2019-01-04 12:05:00,131.02,131.25,130.99,131.25,24998.0,124.8667,125.0859,124.8381,125.0859,24998.0
2019-01-04 12:10:00,131.21,131.35,131.21,131.35,4877.0,125.0478,125.1812,125.0478,125.1812,4877.0
2019-01-04 12:15:00,131.29,131.62,131.29,131.59,17503.0,125.124,125.4385,125.124,125.4099,17503.0
2019-01-04 12:20:00,131.6,131.66,131.51,131.51,11263.0,125.4195,125.4767,125.3337,125.3337,11263.0
2019-01-04 12:25:00,131.58,131.6,131.5,131.52,5912.0,125.4004,125.4195,125.3242,125.3432,5912.0
2019-01-04 12:30:00,131.55,131.58,131.39,131.55,16650.0,125.3718,125.4004,125.2193,125.3718,16650.0
2019-01-04 12:35:00,131.56,131.64,131.51,131.61,7789.0,125.3813,125.4576,125.3337,125.429,7789.0
2019-01-04 12:40:00,131.61,131.79,131.61,131.73,10229.0,125.429,125.6005,125.429,125.5434,10229.0
2019-01-04 12:45:00,131.71,131.86,131.67,131.86,8834.0,125.5243,125.6673,125.4862,125.6673,8834.0
2019-01-04 12:50:00,131.85,131.91,131.75,131.77,19663.0,125.6577,125.7149,125.5624,125.5815,19663.0
2019-01-04 12:55:00,131.83,131.97,131.78,131.78,39134.0,125.6387,125.7721,125.591,125.591,39134.0
2019-01-04 13:00:00,131.83,132.0,131.83,131.99,7505.0,125.6387,125.8007,125.6387,125.7912,7505.0
2019-01-04 13:05:00,132.04,132.17,131.99,132.17,7793.0,125.8388,125.9627,125.7912,125.9627,7793.0
2019-01-04 13:10:00,132.16,132.19,131.97,131.98,79134.0,125.9532,125.9818,125.7721,125.7816,79134.0
2019-01-04 13:15:00,132.03,132.06,131.89,132.06,18394.0,125.8293,125.8579,125.6958,125.8579,18394.0
2019-01-04 13:20:00,131.98,132.07,131.87,131.87,6390.0,125.7816,125.8674,125.6768,125.6768,6390.0
2019-01-04 13:25:00,131.86,132.03,131.84,131.98,10214.0,125.6673,125.8293,125.6482,125.7816,10214.0
2019-01-04 13:30:00,132.05,132.22,132.01,132.05,12011.0,125.8483,126.0104,125.8102,125.8483,12011.0
2019-01-04 13:35:00,132.08,132.08,131.85,131.85,27982.0,125.8769,125.8769,125.6577,125.6577,27982.0
2019-01-04 13:40:00,131.85,131.87,131.6,131.6,9925.0,125.6577,125.6768,125.4195,125.4195,9925.0
2019-01-04 13:45:00,131.62,131.87,131.5,131.86,12919.0,125.4385,125.6768,125.3242,125.6673,12919.0
2019-01-04 13:50:00,131.82,131.88,131.72,131.8,8463.0,125.6291,125.6863,125.5338,125.6101,8463.0
2019-01-04 13:55:00,131.81,131.85,131.57,131.72,14331.0,125.6196,125.6577,125.3909,125.5338,14331.0
2019-01-04 14:00:00,131.74,131.78,131.56,131.71,9977.0,125.5529,125.591,125.3813,125.5243,9977.0
2019-01-04 14:05:00,131.72,131.75,131.43,131.54,207909.0,125.5338,125.5624,125.2575,125.3623,207909.0
2019-01-04 14:10:00,131.56,131.68,131.56,131.62,11312.0,125.3813,125.4957,125.3813,125.4385,11312.0
2019-01-04 14:15:00,131.63,131.79,131.55,131.71,41244.0,125.4481,125.6005,125.3718,125.5243,41244.0
2019-01-04 14:20:00,131.7,131.88,131.65,131.88,42651.0,125.5148,125.6863,125.4671,125.6863,42651.0
2019-01-04 14:25:00,131.89,131.92,131.82,131.85,18606.0,125.6958,125.7244,125.6291,125.6577,18606.0
2019-01-04 14:30:00,131.85,131.93,131.79,131.93,8155.0,125.6577,125.734,125.6005,125.734,8155.0
2019-01-04 14:35:00,131.93,132.0,131.86,131.95,179379.0,125.734,125.8007,125.6673,125.753,179379.0
2019-01-04 14:40:00,131.92,132.04,131.82,131.91,37049.0,125.7244,125.8388,125.6291,125.7149,37049.0
2019-01-04 14:45:00,131.9,131.9,131.44,131.64,17045.0,125.7054,125.7054,125.267,125.4576,17045.0
2019-01-04 14:50:00,131.67,131.67,131.55,131.6,11427.0,125.4862,125.4862,125.3718,125.4195,11427.0
2019-01-04 14:55:00,131.57,131.59,131.35,131.38,71500.0,125.3909,125.4099,125.1812,125.2098,71500.0
2019-01-04 15:00:00,131.38,131.65,131.37,131.64,12765.0,125.2098,125.4671,125.2003,125.4576,12765.0
2019-01-04 15:05:00,131.67,131.76,131.58,131.58,80420.0,125.4862,125.572,125.4004,125.4004,80420.0
2019-01-04 15:10:00,131.51,131.71,131.5,131.69,32276.0,125.3337,125.5243,125.3242,125.5052,32276.0
2019-01-04 15:15:00,131.68,131.81,131.61,131.7,17603.0,125.4957,125.6196,125.429,125.5148,17603.0
2019-01-04 15:20:00,131.74,131.74,131.35,131.38,35430.0,125.5529,125.5529,125.1812,125.2098,35430.0
2019-01-04 15:25:00,131.34,131.44,131.25,131.35,56308.0,125.1717,125.267,125.0859,125.1812,56308.0
2019-01-04 15:30:00,131.33,131.56,131.29,131.53,65851.0,125.1621,125.3813,125.124,125.3528,65851.0
2019-01-04 15:35:00,131.54,131.6,131.36,131.39,36909.0,125.3623,125.4195,125.1907,125.2193,36909.0
2019-01-04 15:40:00,131.41,131.56,131.34,131.52,59796.0,125.2384,125.3813,125.1717,125.3432,59796.0
2019-01-04 15:45:00,131.52,131.75,131.52,131.57,69426.0,125.3432,125.5624,125.3432,125.3909,69426.0
2019-01-04 15:50:00,131.58,131.67,131.48,131.49,35124.0,125.4004,125.4862,125.3051,125.3146,35124.0
2019-01-04 15:55:00,131.5,131.79,131.5,131.76,325707.0,125.3242,125.6005,125.3242,125.572,325707.0
2019-01-07 09:30:00,132.03,132.16,131.88,132.13,32680.0,125.8293,125.9532,125.6863,125.9246,32680.0
2019-01-07 09:35:00,131.97,131.99,131.73,131.99,16095.0,125.7721,125.7912,125.5434,125.7912,16095.0
2019-01-07 09:40:00,132.06,132.25,132.06,132.17,18088.0,125.8579,126.0389,125.8579,125.9627,18088.0
2019-01-07 09:45:00,132.12,132.31,132.12,132.3,10143.0,125.915,126.0961,125.915,126.0866,10143.0
2019-01-07 09:50:00,132.12,132.12,131.66,131.71,24767.0,125.915,125.915,125.4767,125.5243,24767.0
2019-01-07 09:55:00,131.71,132.06,131.71,132.04,15069.0,125.5243,125.8579,125.5243,125.8388,15069.0
2019-01-07 10:00:00,132.04,132.35,131.95,132.31,18757.0,125.8388,126.1342,125.753,126.0961,18757.0
2019-01-07 10:05:00,132.31,132.35,132.08,132.08,13478.0,126.0961,126.1342,125.8769,125.8769,13478.0
2019-01-07 10:10:00,132.13,132.14,131.88,131.92,19977.0,125.9246,125.9341,125.6863,125.7244,19977.0
2019-01-07 10:15:00,131.92,132.12,131.84,131.95,37513.0,125.7244,125.915,125.6482,125.753,37513.0
2019-01-07 10:20:00,131.98,132.09,131.73,132.09,18540.0,125.7816,125.8865,125.5434,125.8865,18540.0
2019-01-07 10:25:00,132.08,132.3,132.01,132.19,72176.0,125.8769,126.0866,125.8102,125.9818,72176.0
2019-01-07 10:30:00,132.22,132.67,132.22,132.66,35666.0,126.0104,126.4392,126.0104,126.4297,35666.0
2019-01-07 10:35:00,132.68,132.72,132.42,132.52,68759.0,126.4487,126.4869,126.201,126.2963,68759.0
2019-01-07 10:40:00,132.51,132.79,132.45,132.61,102663.0,126.2867,126.5536,126.2295,126.382,102663.0
2019-01-07 10:45:00,132.59,132.79,132.55,132.72,11255.0,126.363,126.5536,126.3249,126.4869,11255.0
2019-01-07 10:50:00,132.71,132.89,132.68,132.81,44504.0,126.4773,126.6489,126.4487,126.5726,44504.0
2019-01-07 10:55:00,132.81,132.85,132.66,132.75,34315.0,126.5726,126.6108,126.4297,126.5155,34315.0
2019-01-07 11:00:00,132.72,132.9,132.68,132.82,33797.0,126.4869,126.6584,126.4487,126.5822,33797.0
2019-01-07 11:05:00,132.79,132.85,132.64,132.74,44719.0,126.5536,126.6108,126.4106,126.5059,44719.0
2019-01-07 11:10:00,132.73,132.86,132.72,132.79,20531.0,126.4964,126.6203,126.4869,126.5536,20531.0
2019-01-07 11:15:00,132.79,132.91,132.79,132.82,27143.0,126.5536,126.6679,126.5536,126.5822,27143.0
2019-01-07 11:20:00,132.79,132.88,132.73,132.75,8025.0,126.5536,126.6394,126.4964,126.5155,8025.0
2019-01-07 11:25:00,132.75,132.78,132.66,132.7,6613.0,126.5155,126.5441,126.4297,126.4678,6613.0
2019-01-07 11:30:00,132.74,132.92,132.62,132.88,37164.0,126.5059,126.6775,126.3916,126.6394,37164.0
2019-01-07 11:35:00,132.86,133.14,132.86,133.06,55558.0,126.6203,126.8871,126.6203,126.8109,55558.0
2019-01-07 11:40:00,133.05,133.22,132.98,133.22,26348.0,126.8014,126.9634,126.7347,126.9634,26348.0
2019-01-07 11:45:00,133.23,133.47,133.2,133.41,68830.0,126.9729,127.2016,126.9443,127.1445,68830.0
2019-01-07 11:50:00,133.4,133.5,133.36,133.43,28953.0,127.1349,127.2302,127.0968,127.1635,28953.0
2019-01-07 11:55:00,133.45,133.62,133.44,133.59,10399.0,127.1826,127.3446,127.1731,127.316,10399.0
2019-01-07 12:00:00,133.58,133.64,133.36,133.39,9000.0,127.3065,127.3637,127.0968,127.1254,9000.0
2019-01-07 12:05:00,133.38,133.42,133.26,133.31,12197.0,127.1159,127.154,127.0015,127.0492,12197.0
2019-01-07 12:10:00,133.28,133.4,133.28,133.39,6298.0,127.0206,127.1349,127.0206,127.1254,6298.0
2019-01-07 12:15:00,133.38,133.41,133.34,133.37,11053.0,127.1159,127.1445,127.0777,127.1063,11053.0
2019-01-07 12:20:00,133.35,133.52,133.32,133.52,2249.0,127.0873,127.2493,127.0587,127.2493,2249.0
2019-01-07 12:25:00,133.52,133.62,133.52,133.56,5382.0,127.2493,127.3446,127.2493,127.2874,5382.0
2019-01-07 12:30:00,133.56,133.66,133.44,133.65,44947.0,127.2874,127.3827,127.1731,127.3732,44947.0
2019-01-07 12:35:00,133.63,133.64,133.55,133.64,8558.0,127.3541,127.3637,127.2779,127.3637,8558.0
2019-01-07 12:40:00,133.66,133.66,133.54,133.57,11871.0,127.3827,127.3827,127.2684,127.2969,11871.0
2019-01-07 12:45:00,133.61,133.71,133.56,133.58,19179.0,127.3351,127.4304,127.2874,127.3065,19179.0
2019-01-07 12:50:00,133.59,133.61,133.47,133.61,24786.0,127.316,127.3351,127.2016,127.3351,24786.0
2019-01-07 12:55:00,133.58,133.76,133.55,133.65,30404.0,127.3065,127.478,127.2779,127.3732,30404.0
2019-01-07 13:00:00,133.65,133.81,133.63,133.78,35107.0,127.3732,127.5257,127.3541,127.4971,35107.0
2019-01-07 13:05:00,133.77,133.77,133.66,133.74,16253.0,127.4876,127.4876,127.3827,127.459,16253.0
2019-01-07 13:10:00,133.75,133.87,133.74,133.79,17976.0,127.4685,127.5829,127.459,127.5066,17976.0
2019-01-07 13:15:00,133.81,133.83,133.73,133.8,27392.0,127.5257,127.5447,127.4494,127.5161,27392.0
2019-01-07 13:20:00,133.86,133.86,133.64,133.71,56409.0,127.5733,127.5733,127.3637,127.4304,56409.0
2019-01-07 13:25:00,133.71,133.78,133.63,133.72,18890.0,127.4304,127.4971,127.3541,127.4399,18890.0
2019-01-07 13:30:00,133.7,133.79,133.62,133.76,56199.0,127.4208,127.5066,127.3446,127.478,56199.0
2019-01-07 13:35:00,133.78,133.81,133.66,133.7,22616.0,127.4971,127.5257,127.3827,127.4208,22616.0
2019-01-07 13:40:00,133.69,133.82,133.64,133.79,35462.0,127.4113,127.5352,127.3637,127.5066,35462.0
2019-01-07 13:45:00,133.75,133.77,133.39,133.39,41511.0,127.4685,127.4876,127.1254,127.1254,41511.0
2019-01-07 13:50:00,133.37,133.4,133.26,133.4,350147.0,127.1063,127.1349,127.0015,127.1349,350147.0
2019-01-07 13:55:00,133.39,133.46,133.31,133.34,26532.0,127.1254,127.1921,127.0492,127.0777,26532.0
2019-01-07 14:00:00,133.32,133.5,133.31,133.45,17230.0,127.0587,127.2302,127.0492,127.1826,17230.0
2019-01-07 14:05:00,133.48,133.48,133.2,133.27,11706.0,127.2112,127.2112,126.9443,127.011,11706.0
2019-01-07 14:10:00,133.25,133.3,133.12,133.27,9713.0,126.992,127.0396,126.8681,127.011,9713.0
2019-01-07 14:15:00,133.31,133.38,133.2,133.33,45390.0,127.0492,127.1159,126.9443,127.0682,45390.0
2019-01-07 14:20:00,133.33,133.4,133.28,133.29,220796.0,127.0682,127.1349,127.0206,127.0301,220796.0
2019-01-07 14:25:00,133.23,133.3,133.14,133.17,19754.0,126.9729,127.0396,126.8871,126.9157,19754.0
2019-01-07 14:30:00,133.1,133.26,133.1,133.13,14866.0,126.849,127.0015,126.849,126.8776,14866.0
2019-01-07 14:35:00,133.13,133.16,133.03,133.05,43921.0,126.8776,126.9062,126.7823,126.8014,43921.0
2019-01-07 14:40:00,133.06,133.19,132.98,133.09,23209.0,126.8109,126.9348,126.7347,126.8395,23209.0
2019-01-07 14:45:00,133.07,133.13,132.98,133.13,304715.0,126.8204,126.8776,126.7347,126.8776,304715.0
2019-01-07 14:50:00,133.1,133.1,132.89,132.94,20907.0,126.849,126.849,126.6489,126.6965,20907.0
2019-01-07 14:55:00,132.92,132.92,132.82,132.88,21694.0,126.6775,126.6775,126.5822,126.6394,21694.0
2019-01-07 15:00:00,132.86,133.18,132.86,133.17,22687.0,126.6203,126.9253,126.6203,126.9157,22687.0
2019-01-07 15:05:00,133.18,133.24,133.12,133.2,44900.0,126.9253,126.9824,126.8681,126.9443,44900.0
2019-01-07 15:10:00,133.2,133.31,133.12,133.28,20405.0,126.9443,127.0492,126.8681,127.0206,20405.0
2019-01-07 15:15:00,133.3,133.43,133.3,133.41,16920.0,127.0396,127.1635,127.0396,127.1445,16920.0
2019-01-07 15:20:00,133.41,133.41,133.32,133.39,25109.0,127.1445,127.1445,127.0587,127.1254,25109.0
2019-01-07 15:25:00,133.4,133.5,133.37,133.43,44490.0,127.1349,127.2302,127.1063,127.1635,44490.0
2019-01-07 15:30:00,133.42,133.46,133.14,133.28,65593.0,127.154,127.1921,126.8871,127.0206,65593.0
2019-01-07 15:35:00,133.28,133.43,133.22,133.33,31339.0,127.0206,127.1635,126.9634,127.0682,31339.0
2019-01-07 15:40:00,133.32,133.33,133.19,133.27,30917.0,127.0587,127.0682,126.9348,127.011,30917.0
2019-01-07 15:45:00,133.29,133.46,133.29,133.38,99055.0,127.0301,127.1921,127.0301,127.1159,99055.0
2019-01-07 15:50:00,133.37,133.38,133.18,133.23,86388.0,127.1063,127.1159,126.9253,126.9729,86388.0
2019-01-07 15:55:00,133.24,133.38,133.04,133.14,111740.0,126.9824,127.1159,126.7918,126.8871,111740.0
2019-01-08 09:30:00,134.56,134.95,134.5,134.92,50007.0,128.2405,128.6121,128.1833,128.5835,50007.0
2019-01-08 09:35:00,134.98,134.98,134.83,134.85,32650.0,128.6407,128.6407,128.4978,128.5168,32650.0
2019-01-08 09:40:00,134.77,135.1,134.75,135.0,14156.0,128.4406,128.7551,128.4215,128.6598,14156.0
2019-01-08 09:45:00,134.94,134.95,134.48,134.51,24167.0,128.6026,128.6121,128.1642,128.1928,24167.0
2019-01-08 09:50:00,134.56,134.56,134.33,134.37,8848.0,128.2405,128.2405,128.0213,128.0594,8848.0
2019-01-08 09:55:00,134.33,134.47,134.15,134.24,19910.0,128.0213,128.1547,127.8497,127.9355,19910.0
2019-01-08 10:00:00,134.31,134.44,134.29,134.41,121666.0,128.0022,128.1261,127.9831,128.0975,121666.0
2019-01-08 10:05:00,134.52,134.58,134.49,134.53,4607.0,128.2023,128.2595,128.1737,128.2119,4607.0
2019-01-08 10:10:00,134.44,134.45,133.92,133.96,10354.0,128.1261,128.1356,127.6305,127.6686,10354.0
2019-01-08 10:15:00,133.92,134.0,133.64,133.64,29160.0,127.6305,127.7068,127.3637,127.3637,29160.0
2019-01-08 10:20:00,133.66,133.83,133.66,133.74,3551.0,127.3827,127.5447,127.3827,127.459,3551.0
2019-01-08 10:25:00,133.83,133.99,133.83,133.84,14160.0,127.5447,127.6972,127.5447,127.5543,14160.0
2019-01-08 10:30:00,133.9,133.96,133.56,133.63,22170.0,127.6114,127.6686,127.2874,127.3541,22170.0
2019-01-08 10:35:00,133.57,133.66,133.52,133.64,11396.0,127.2969,127.3827,127.2493,127.3637,11396.0
2019-01-08 10:40:00,133.71,133.72,133.4,133.41,12160.0,127.4304,127.4399,127.1349,127.1445,12160.0
2019-01-08 10:45:00,133.41,133.41,133.26,133.3,9777.0,127.1445,127.1445,127.0015,127.0396,9777.0
2019-01-08 10:50:00,133.4,133.4,132.97,133.01,35399.0,127.1349,127.1349,126.7251,126.7632,35399.0
2019-01-08 10:55:00,133.04,133.29,133.02,133.29,23966.0,126.7918,127.0301,126.7728,127.0301,23966.0
2019-01-08 11:00:00,133.29,133.6,133.26,133.58,11521.0,127.0301,127.3255,127.0015,127.3065,11521.0
2019-01-08 11:05:00,133.64,133.83,133.5,133.77,58224.0,127.3637,127.5447,127.2302,127.4876,58224.0
2019-01-08 11:10:00,133.74,133.74,133.52,133.56,25043.0,127.459,127.459,127.2493,127.2874,25043.0
2019-01-08 11:15:00,133.53,133.8,133.53,133.74,27024.0,127.2588,127.5161,127.2588,127.459,27024.0
2019-01-08 11:20:00,133.73,133.74,133.66,133.74,3578.0,127.4494,127.459,127.3827,127.459,3578.0
2019-01-08 11:25:00,133.78,133.78,133.5,133.55,29495.0,127.4971,127.4971,127.2302,127.2779,29495.0
2019-01-08 11:30:00,133.45,133.48,133.29,133.29,29346.0,127.1826,127.2112,127.0301,127.0301,29346.0
2019-01-08 11:35:00,133.3,133.45,133.3,133.45,6760.0,127.0396,127.1826,127.0396,127.1826,6760.0
2019-01-08 11:40:00,133.44,133.56,133.44,133.5,11977.0,127.1731,127.2874,127.1731,127.2302,11977.0
2019-01-08 11:45:00,133.5,133.65,133.5,133.64,15280.0,127.2302,127.3732,127.2302,127.3637,15280.0
2019-01-08 11:50:00,133.61,133.69,133.54,133.64,5258.0,127.3351,127.4113,127.2684,127.3637,5258.0
2019-01-08 11:55:00,133.67,133.89,133.67,133.86,50758.0,127.3923,127.6019,127.3923,127.5733,50758.0
2019-01-08 12:00:00,133.84,133.98,133.78,133.98,37741.0,127.5543,127.6877,127.4971,127.6877,37741.0
2019-01-08 12:05:00,133.93,133.98,133.85,133.93,9777.0,127.64,127.6877,127.5638,127.64,9777.0
2019-01-08 12:10:00,133.9,133.99,133.79,133.99,6278.0,127.6114,127.6972,127.5066,127.6972,6278.0
2019-01-08 12:15:00,134.01,134.24,133.98,134.18,15318.0,127.7163,127.9355,127.6877,127.8783,15318.0
2019-01-08 12:20:00,134.14,134.2,134.11,134.16,4898.0,127.8402,127.8974,127.8116,127.8592,4898.0
2019-01-08 12:25:00,134.22,134.36,134.21,134.31,6360.0,127.9164,128.0498,127.9069,128.0022,6360.0
2019-01-08 12:30:00,134.25,134.32,134.17,134.17,7235.0,127.945,128.0117,127.8688,127.8688,7235.0
2019-01-08 12:35:00,134.12,134.12,133.97,133.99,49676.0,127.8211,127.8211,127.6782,127.6972,49676.0
2019-01-08 12:40:00,134.02,134.21,134.01,134.15,8512.0,127.7258,127.9069,127.7163,127.8497,8512.0
2019-01-08 12:45:00,134.22,134.25,133.81,133.83,11939.0,127.9164,127.945,127.5257,127.5447,11939.0
2019-01-08 12:50:00,133.68,133.86,133.68,133.85,13046.0,127.4018,127.5733,127.4018,127.5638,13046.0
2019-01-08 12:55:00,133.91,134.0,133.78,133.96,8602.0,127.621,127.7068,127.4971,127.6686,8602.0
2019-01-08 13:00:00,133.91,134.11,133.76,134.08,38248.0,127.621,127.8116,127.478,127.783,38248.0
2019-01-08 13:05:00,134.06,134.14,134.04,134.07,15665.0,127.7639,127.8402,127.7449,127.7735,15665.0
2019-01-08 13:10:00,134.09,134.28,134.08,134.22,27504.0,127.7925,127.9736,127.783,127.9164,27504.0
2019-01-08 13:15:00,134.24,134.27,134.12,134.17,13708.0,127.9355,127.9641,127.8211,127.8688,13708.0
2019-01-08 13:20:00,134.14,134.33,134.14,134.23,7680.0,127.8402,128.0213,127.8402,127.926,7680.0
2019-01-08 13:25:00,134.22,134.3,134.2,134.27,3777.0,127.9164,127.9927,127.8974,127.9641,3777.0
2019-01-08 13:30:00,134.31,134.39,134.25,134.36,6710.0,128.0022,128.0784,127.945,128.0498,6710.0
2019-01-08 13:35:00,134.33,134.33,134.27,134.3,2824.0,128.0213,128.0213,127.9641,127.9927,2824.0
2019-01-08 13:40:00,134.3,134.32,134.21,134.22,4294.0,127.9927,128.0117,127.9069,127.9164,4294.0
2019-01-08 13:45:00,134.09,134.34,134.07,134.34,6034.0,127.7925,128.0308,127.7735,128.0308,6034.0
2019-01-08 13:50:00,134.35,134.67,134.32,134.65,30242.0,128.0403,128.3453,128.0117,128.3262,30242.0
2019-01-08 13:55:00,134.65,134.65,134.53,134.55,18934.0,128.3262,128.3262,128.2119,128.2309,18934.0
2019-01-08 14:00:00,134.53,134.62,134.48,134.52,5252.0,128.2119,128.2976,128.1642,128.2023,5252.0
2019-01-08 14:05:00,134.55,134.58,134.45,134.53,20729.0,128.2309,128.2595,128.1356,128.2119,20729.0
2019-01-08 14:10:00,134.55,134.63,134.55,134.63,1967.0,128.2309,128.3072,128.2309,128.3072,1967.0
2019-01-08 14:15:00,134.63,134.72,134.59,134.62,7671.0,128.3072,128.3929,128.269,128.2976,7671.0
2019-01-08 14:20:00,134.6,134.6,134.37,134.43,25807.0,128.2786,128.2786,128.0594,128.1166,25807.0
2019-01-08 14:25:00,134.42,134.51,134.36,134.44,13950.0,128.107,128.1928,128.0498,128.1261,13950.0
2019-01-08 14:30:00,134.43,134.58,134.41,134.56,9626.0,128.1166,128.2595,128.0975,128.2405,9626.0
2019-01-08 14:35:00,134.54,134.61,134.46,134.61,14308.0,128.2214,128.2881,128.1451,128.2881,14308.0
2019-01-08 14:40:00,134.64,134.67,134.61,134.65,11115.0,128.3167,128.3453,128.2881,128.3262,11115.0
2019-01-08 14:45:00,134.69,134.75,134.57,134.75,5739.0,128.3643,128.4215,128.25,128.4215,5739.0
2019-01-08 14:50:00,134.7,134.72,134.57,134.6,62880.0,128.3739,128.3929,128.25,128.2786,62880.0
2019-01-08 14:55:00,134.67,134.67,134.53,134.6,7520.0,128.3453,128.3453,128.2119,128.2786,7520.0
2019-01-08 15:00:00,134.57,134.64,134.56,134.56,3295.0,128.25,128.3167,128.2405,128.2405,3295.0
2019-01-08 15:05:00,134.52,134.58,134.34,134.54,12077.0,128.2023,128.2595,128.0308,128.2214,12077.0
2019-01-08 15:10:00,134.52,134.64,134.48,134.64,9863.0,128.2023,128.3167,128.1642,128.3167,9863.0
2019-01-08 15:15:00,134.66,134.71,134.58,134.68,15960.0,128.3358,128.3834,128.2595,128.3548,15960.0
2019-01-08 15:20:00,134.67,134.7,134.56,134.68,36370.0,128.3453,128.3739,128.2405,128.3548,36370.0
2019-01-08 15:25:00,134.69,134.76,134.64,134.76,90070.0,128.3643,128.4311,128.3167,128.4311,90070.0
2019-01-08 15:30:00,134.76,134.87,134.73,134.82,46230.0,128.4311,128.5359,128.4025,128.4882,46230.0
2019-01-08 15:35:00,134.8,134.85,134.78,134.83,51435.0,128.4692,128.5168,128.4501,128.4978,51435.0
2019-01-08 15:40:00,134.83,134.83,134.61,134.72,67591.0,128.4978,128.4978,128.2881,128.3929,67591.0
2019-01-08 15:45:00,134.72,134.8,134.66,134.68,123919.0,128.3929,128.4692,128.3358,128.3548,123919.0
2019-01-08 15:50:00,134.66,134.75,134.57,134.73,83432.0,128.3358,128.4215,128.25,128.4025,83432.0
2019-01-08 15:55:00,134.74,134.78,134.65,134.77,199597.0,128.412,128.4501,128.3262,128.4406,199597.0
2019-01-09 09:30:00,135.34,135.42,135.04,135.29,107840.0,128.9838,129.0601,128.6979,128.9362,107840.0
2019-01-09 09:35:00,135.27,135.55,135.27,135.42,27722.0,128.9171,129.184,128.9171,129.0601,27722.0
2019-01-09 09:40:00,135.41,135.48,135.25,135.31,112366.0,129.0505,129.1172,128.898,128.9552,112366.0
2019-01-09 09:45:00,135.31,135.39,134.96,135.13,85131.0,128.9552,129.0315,128.6217,128.7837,85131.0
2019-01-09 09:50:00,135.16,135.65,135.16,135.59,48717.0,128.8123,129.2793,128.8123,129.2221,48717.0
2019-01-09 09:55:00,135.6,135.6,135.48,135.58,12608.0,129.2316,129.2316,129.1172,129.2125,12608.0
2019-01-09 10:00:00,135.68,135.69,135.46,135.61,17714.0,129.3079,129.3174,129.0982,129.2411,17714.0
2019-01-09 10:05:00,135.58,135.67,135.27,135.53,68011.0,129.2125,129.2983,128.9171,129.1649,68011.0
2019-01-09 10:10:00,135.58,135.62,135.31,135.31,24705.0,129.2125,129.2507,128.9552,128.9552,24705.0
2019-01-09 10:15:00,135.36,135.49,135.36,135.47,8124.0,129.0029,129.1268,129.0029,129.1077,8124.0
2019-01-09 10:20:00,135.53,135.63,135.51,135.54,59775.0,129.1649,129.2602,129.1458,129.1744,59775.0
2019-01-09 10:25:00,135.65,135.68,135.47,135.53,12558.0,129.2793,129.3079,129.1077,129.1649,12558.0
2019-01-09 10:30:00,135.51,135.51,135.05,135.1,23529.0,129.1458,129.1458,128.7074,128.7551,23529.0
2019-01-09 10:35:00,135.09,135.28,135.07,135.17,11519.0,128.7456,128.9266,128.7265,128.8218,11519.0
2019-01-09 10:40:00,135.19,135.21,134.84,134.89,19545.0,128.8409,128.8599,128.5073,128.555,19545.0
2019-01-09 10:45:00,134.85,134.98,134.72,134.98,10397.0,128.5168,128.6407,128.3929,128.6407,10397.0
2019-01-09 10:50:00,134.94,135.15,134.92,135.06,35785.0,128.6026,128.8027,128.5835,128.717,35785.0
2019-01-09 10:55:00,135.03,135.09,134.94,135.06,7775.0,128.6884,128.7456,128.6026,128.717,7775.0
2019-01-09 11:00:00,135.07,135.44,135.06,135.42,16235.0,128.7265,129.0791,128.717,129.0601,16235.0
2019-01-09 11:05:00,135.45,135.49,135.33,135.4,18857.0,129.0887,129.1268,128.9743,129.041,18857.0
2019-01-09 11:10:00,135.4,135.57,135.25,135.42,13825.0,129.041,129.203,128.898,129.0601,13825.0
2019-01-09 11:15:00,135.44,135.5,135.32,135.46,16253.0,129.0791,129.1363,128.9648,129.0982,16253.0
2019-01-09 11:20:00,135.43,135.68,135.35,135.58,18644.0,129.0696,129.3079,128.9934,129.2125,18644.0
2019-01-09 11:25:00,135.59,135.65,135.51,135.57,34218.0,129.2221,129.2793,129.1458,129.203,34218.0
2019-01-09 11:30:00,135.6,135.6,135.44,135.54,15202.0,129.2316,129.2316,129.0791,129.1744,15202.0
2019-01-09 11:35:00,135.55,135.59,135.39,135.44,8765.0,129.184,129.2221,129.0315,129.0791,8765.0
2019-01-09 11:40:00,135.49,135.52,135.4,135.45,5280.0,129.1268,129.1554,129.041,129.0887,5280.0
2019-01-09 11:45:00,135.45,135.69,135.45,135.66,12721.0,129.0887,129.3174,129.0887,129.2888,12721.0
2019-01-09 11:50:00,135.69,135.93,135.62,135.89,18964.0,129.3174,129.5461,129.2507,129.508,18964.0
2019-01-09 11:55:00,135.89,135.9,135.71,135.75,4179.0,129.508,129.5175,129.3364,129.3746,4179.0
2019-01-09 12:00:00,135.72,135.82,135.7,135.79,10038.0,129.346,129.4413,129.3269,129.4127,10038.0
2019-01-09 12:05:00,135.77,135.81,135.64,135.67,7938.0,129.3936,129.4317,129.2697,129.2983,7938.0
2019-01-09 12:10:00,135.74,135.76,135.64,135.73,4679.0,129.365,129.3841,129.2697,129.3555,4679.0
2019-01-09 12:15:00,135.74,135.81,135.71,135.75,7191.0,129.365,129.4317,129.3364,129.3746,7191.0
2019-01-09 12:20:00,135.79,135.79,135.7,135.76,4813.0,129.4127,129.4127,129.3269,129.3841,4813.0
2019-01-09 12:25:00,135.79,135.84,135.74,135.74,18478.0,129.4127,129.4603,129.365,129.365,18478.0
2019-01-09 12:30:00,135.78,135.9,135.74,135.88,20612.0,129.4032,129.5175,129.365,129.4985,20612.0
2019-01-09 12:35:00,135.89,135.96,135.82,135.88,23089.0,129.508,129.5747,129.4413,129.4985,23089.0
2019-01-09 12:40:00,135.86,135.87,135.79,135.83,15427.0,129.4794,129.4889,129.4127,129.4508,15427.0
2019-01-09 12:45:00,135.84,136.05,135.83,135.93,37218.0,129.4603,129.6605,129.4508,129.5461,37218.0
2019-01-09 12:50:00,135.97,136.04,135.93,135.96,15794.0,129.5842,129.6509,129.5461,129.5747,15794.0
2019-01-09 12:55:00,135.96,136.02,135.91,136.01,7076.0,129.5747,129.6319,129.5271,129.6224,7076.0
2019-01-09 13:00:00,136.0,136.04,135.9,135.94,17131.0,129.6128,129.6509,129.5175,129.5556,17131.0
2019-01-09 13:05:00,135.92,135.93,135.78,135.88,26187.0,129.5366,129.5461,129.4032,129.4985,26187.0
2019-01-09 13:10:00,135.91,135.91,135.81,135.88,9373.0,129.5271,129.5271,129.4317,129.4985,9373.0
2019-01-09 13:15:00,135.89,135.99,135.88,135.97,19907.0,129.508,129.6033,129.4985,129.5842,19907.0
2019-01-09 13:20:00,135.97,136.05,135.95,136.0,10666.0,129.5842,129.6605,129.5652,129.6128,10666.0
2019-01-09 13:25:00,136.02,136.02,135.93,135.96,3812.0,129.6319,129.6319,129.5461,129.5747,3812.0
2019-01-09 13:30:00,135.95,135.97,135.82,135.84,8599.0,129.5652,129.5842,129.4413,129.4603,8599.0
2019-01-09 13:35:00,135.88,135.92,135.86,135.9,4598.0,129.4985,129.5366,129.4794,129.5175,4598.0
2019-01-09 13:40:00,135.86,135.93,135.86,135.89,5350.0,129.4794,129.5461,129.4794,129.508,5350.0
2019-01-09 13:45:00,135.88,135.9,135.78,135.79,4314.0,129.4985,129.5175,129.4032,129.4127,4314.0
2019-01-09 13:50:00,135.8,135.8,135.6,135.65,10902.0,129.4222,129.4222,129.2316,129.2793,10902.0
2019-01-09 13:55:00,135.66,135.77,135.64,135.74,14657.0,129.2888,129.3936,129.2697,129.365,14657.0
2019-01-09 14:00:00,135.74,136.05,135.73,135.91,26861.0,129.365,129.6605,129.3555,129.5271,26861.0
2019-01-09 14:05:00,135.93,136.13,135.89,136.13,10913.0,129.5461,129.7367,129.508,129.7367,10913.0
2019-01-09 14:10:00,136.11,136.11,135.88,135.91,28579.0,129.7177,129.7177,129.4985,129.5271,28579.0
2019-01-09 14:15:00,135.93,135.94,135.5,135.52,7814.0,129.5461,129.5556,129.1363,129.1554,7814.0
2019-01-09 14:20:00,135.45,135.53,135.26,135.4,11482.0,129.0887,129.1649,128.9076,129.041,11482.0
2019-01-09 14:25:00,135.38,135.51,135.36,135.42,13533.0,129.0219,129.1458,129.0029,129.0601,13533.0
2019-01-09 14:30:00,135.31,135.58,135.3,135.52,15817.0,128.9552,129.2125,128.9457,129.1554,15817.0
2019-01-09 14:35:00,135.54,135.63,135.48,135.63,15307.0,129.1744,129.2602,129.1172,129.2602,15307.0
2019-01-09 14:40:00,135.56,135.73,135.56,135.73,20440.0,129.1935,129.3555,129.1935,129.3555,20440.0
2019-01-09 14:45:00,135.73,135.92,135.69,135.92,35542.0,129.3555,129.5366,129.3174,129.5366,35542.0
2019-01-09 14:50:00,135.92,135.94,135.8,135.86,23409.0,129.5366,129.5556,129.4222,129.4794,23409.0
2019-01-09 14:55:00,135.85,135.85,135.76,135.79,10022.0,129.4699,129.4699,129.3841,129.4127,10022.0
2019-01-09 15:00:00,135.79,135.91,135.71,135.84,12283.0,129.4127,129.5271,129.3364,129.4603,12283.0
2019-01-09 15:05:00,135.89,135.9,135.75,135.88,14952.0,129.508,129.5175,129.3746,129.4985,14952.0
2019-01-09 15:10:00,135.9,135.97,135.82,135.87,10762.0,129.5175,129.5842,129.4413,129.4889,10762.0
2019-01-09 15:15:00,135.86,135.98,135.86,135.95,6734.0,129.4794,129.5938,129.4794,129.5652,6734.0
2019-01-09 15:20:00,135.95,136.01,135.9,135.92,27926.0,129.5652,129.6224,129.5175,129.5366,27926.0
2019-01-09 15:25:00,135.91,135.95,135.83,135.87,29601.0,129.5271,129.5652,129.4508,129.4889,29601.0
2019-01-09 15:30:00,135.84,135.92,135.69,135.88,32089.0,129.4603,129.5366,129.3174,129.4985,32089.0
2019-01-09 15:35:00,135.87,135.87,135.61,135.64,33378.0,129.4889,129.4889,129.2411,129.2697,33378.0
2019-01-09 15:40:00,135.67,135.68,135.48,135.59,51092.0,129.2983,129.3079,129.1172,129.2221,51092.0
2019-01-09 15:45:00,135.58,135.62,135.28,135.4,77808.0,129.2125,129.2507,128.9266,129.041,77808.0
2019-01-09 15:50:00,135.37,135.38,135.24,135.28,77916.0,129.0124,129.0219,128.8885,128.9266,77916.0
2019-01-09 15:55:00,135.27,135.62,135.26,135.54,168192.0,128.9171,129.2507,128.9076,129.1744,168192.0
2019-01-10 09:30:00,134.68,134.77,134.48,134.48,56196.0,128.3548,128.4406,128.1642,128.1642,56196.0
2019-01-10 09:35:00,134.5,134.72,134.45,134.62,33428.0,128.1833,128.3929,128.1356,128.2976,33428.0
2019-01-10 09:40:00,134.62,134.7,134.43,134.54,45470.0,128.2976,128.3739,128.1166,128.2214,45470.0
2019-01-10 09:45:00,134.5,134.6,134.39,134.44,40321.0,128.1833,128.2786,128.0784,128.1261,40321.0
2019-01-10 09:50:00,134.43,134.51,134.26,134.34,9919.0,128.1166,128.1928,127.9545,128.0308,9919.0
2019-01-10 09:55:00,134.32,134.41,134.21,134.41,27339.0,128.0117,128.0975,127.9069,128.0975,27339.0
2019-01-10 10:00:00,134.42,134.66,134.42,134.5,3602.0,128.107,128.3358,128.107,128.1833,3602.0
2019-01-10 10:05:00,134.49,134.64,134.49,134.64,37352.0,128.1737,128.3167,128.1737,128.3167,37352.0
2019-01-10 10:10:00,134.69,134.78,134.68,134.68,12630.0,128.3643,128.4501,128.3548,128.3548,12630.0
2019-01-10 10:15:00,134.64,134.71,134.42,134.71,60002.0,128.3167,128.3834,128.107,128.3834,60002.0
2019-01-10 10:20:00,134.69,135.08,134.67,135.05,15735.0,128.3643,128.736,128.3453,128.7074,15735.0
2019-01-10 10:25:00,135.1,135.27,134.98,135.25,85121.0,128.7551,128.9171,128.6407,128.898,85121.0
2019-01-10 10:30:00,135.27,135.32,135.16,135.25,21624.0,128.9171,128.9648,128.8123,128.898,21624.0
2019-01-10 10:35:00,135.22,135.3,135.12,135.28,8805.0,128.8695,128.9457,128.7742,128.9266,8805.0
2019-01-10 10:40:00,135.25,135.29,135.16,135.23,12266.0,128.898,128.9362,128.8123,128.879,12266.0
2019-01-10 10:45:00,135.19,135.31,135.1,135.31,3705.0,128.8409,128.9552,128.7551,128.9552,3705.0
2019-01-10 10:50:00,135.33,135.44,135.33,135.44,9505.0,128.9743,129.0791,128.9743,129.0791,9505.0
2019-01-10 10:55:00,135.42,135.56,135.38,135.51,45752.0,129.0601,129.1935,129.0219,129.1458,45752.0
2019-01-10 11:00:00,135.5,135.5,135.36,135.44,13141.0,129.1363,129.1363,129.0029,129.0791,13141.0
2019-01-10 11:05:00,135.48,135.65,135.48,135.61,10203.0,129.1172,129.2793,129.1172,129.2411,10203.0
2019-01-10 11:10:00,135.58,135.7,135.55,135.63,7001.0,129.2125,129.3269,129.184,129.2602,7001.0
2019-01-10 11:15:00,135.65,135.65,135.46,135.46,13715.0,129.2793,129.2793,129.0982,129.0982,13715.0
2019-01-10 11:20:00,135.47,135.57,135.42,135.42,8930.0,129.1077,129.203,129.0601,129.0601,8930.0
2019-01-10 11:25:00,135.43,135.45,135.35,135.4,19306.0,129.0696,129.0887,128.9934,129.041,19306.0
2019-01-10 11:30:00,135.42,135.55,135.41,135.55,3985.0,129.0601,129.184,129.0505,129.184,3985.0
2019-01-10 11:35:00,135.62,135.75,135.62,135.71,20497.0,129.2507,129.3746,129.2507,129.3364,20497.0
2019-01-10 11:40:00,135.75,135.75,135.58,135.58,7303.0,129.3746,129.3746,129.2125,129.2125,7303.0
2019-01-10 11:45:00,135.56,135.57,135.51,135.56,4619.0,129.1935,129.203,129.1458,129.1935,4619.0
2019-01-10 11:50:00,135.47,135.6,135.44,135.59,8733.0,129.1077,129.2316,129.0791,129.2221,8733.0
2019-01-10 11:55:00,135.61,135.63,135.5,135.61,1799.0,129.2411,129.2602,129.1363,129.2411,1799.0
2019-01-10 12:00:00,135.7,135.85,135.54,135.55,22806.0,129.3269,129.4699,129.1744,129.184,22806.0
2019-01-10 12:05:00,135.55,135.6,135.49,135.54,70387.0,129.184,129.2316,129.1268,129.1744,70387.0
2019-01-10 12:10:00,135.53,135.58,135.47,135.53,8063.0,129.1649,129.2125,129.1077,129.1649,8063.0
2019-01-10 12:15:00,135.56,135.65,135.56,135.62,14656.0,129.1935,129.2793,129.1935,129.2507,14656.0
2019-01-10 12:20:00,135.59,135.62,135.54,135.62,8490.0,129.2221,129.2507,129.1744,129.2507,8490.0
2019-01-10 12:25:00,135.61,135.74,135.61,135.73,1546.0,129.2411,129.365,129.2411,129.3555,1546.0
2019-01-10 12:30:00,135.73,135.76,135.69,135.69,5440.0,129.3555,129.3841,129.3174,129.3174,5440.0
2019-01-10 12:35:00,135.72,135.79,135.71,135.75,5105.0,129.346,129.4127,129.3364,129.3746,5105.0
2019-01-10 12:40:00,135.71,135.74,135.57,135.61,14550.0,129.3364,129.365,129.203,129.2411,14550.0
2019-01-10 12:45:00,135.65,136.06,135.65,135.9,18532.0,129.2793,129.67,129.2793,129.5175,18532.0
2019-01-10 12:50:00,135.89,136.11,135.89,136.01,11490.0,129.508,129.7177,129.508,129.6224,11490.0
2019-01-10 12:55:00,135.99,136.01,135.86,135.95,10641.0,129.6033,129.6224,129.4794,129.5652,10641.0
2019-01-10 13:00:00,135.92,135.93,135.71,135.78,58566.0,129.5366,129.5461,129.3364,129.4032,58566.0
2019-01-10 13:05:00,135.82,135.83,135.33,135.34,30904.0,129.4413,129.4508,128.9743,128.9838,30904.0
2019-01-10 13:10:00,135.44,135.46,135.37,135.38,15766.0,129.0791,129.0982,129.0124,129.0219,15766.0
2019-01-10 13:15:00,135.34,135.34,135.15,135.3,6682.0,128.9838,128.9838,128.8027,128.9457,6682.0
2019-01-10 13:20:00,135.25,135.34,135.2,135.34,8486.0,128.898,128.9838,128.8504,128.9838,8486.0
2019-01-10 13:25:00,135.29,135.48,135.29,135.48,13690.0,128.9362,129.1172,128.9362,129.1172,13690.0
2019-01-10 13:30:00,135.44,135.46,135.31,135.44,10657.0,129.0791,129.0982,128.9552,129.0791,10657.0
2019-01-10 13:35:00,135.39,135.4,135.2,135.2,6689.0,129.0315,129.041,128.8504,128.8504,6689.0
2019-01-10 13:40:00,135.14,135.14,135.01,135.08,6985.0,128.7932,128.7932,128.6693,128.736,6985.0
2019-01-10 13:45:00,135.08,135.28,135.08,135.26,11877.0,128.736,128.9266,128.736,128.9076,11877.0
2019-01-10 13:50:00,135.25,135.35,135.24,135.26,7888.0,128.898,128.9934,128.8885,128.9076,7888.0
2019-01-10 13:55:00,135.25,135.41,135.25,135.4,10395.0,128.898,129.0505,128.898,129.041,10395.0
2019-01-10 14:00:00,135.48,135.58,135.47,135.54,21192.0,129.1172,129.2125,129.1077,129.1744,21192.0
2019-01-10 14:05:00,135.57,135.84,135.57,135.83,42133.0,129.203,129.4603,129.203,129.4508,42133.0
2019-01-10 14:10:00,135.84,135.92,135.8,135.82,28590.0,129.4603,129.5366,129.4222,129.4413,28590.0
2019-01-10 14:15:00,135.88,135.95,135.79,135.95,9768.0,129.4985,129.5652,129.4127,129.5652,9768.0
2019-01-10 14:20:00,135.95,136.14,135.92,135.95,28621.0,129.5652,129.7462,129.5366,129.5652,28621.0
2019-01-10 14:25:00,135.98,135.99,135.85,135.86,7622.0,129.5938,129.6033,129.4699,129.4794,7622.0
2019-01-10 14:30:00,135.87,135.89,135.81,135.83,4062.0,129.4889,129.508,129.4317,129.4508,4062.0
2019-01-10 14:35:00,135.83,135.87,135.71,135.76,5771.0,129.4508,129.4889,129.3364,129.3841,5771.0
2019-01-10 14:40:00,135.79,135.95,135.76,135.95,23011.0,129.4127,129.5652,129.3841,129.5652,23011.0
2019-01-10 14:45:00,135.94,135.94,135.71,135.71,29659.0,129.5556,129.5556,129.3364,129.3364,29659.0
2019-01-10 14:50:00,135.69,135.72,135.6,135.61,12849.0,129.3174,129.346,129.2316,129.2411,12849.0
2019-01-10 14:55:00,135.62,135.81,135.58,135.8,18562.0,129.2507,129.4317,129.2125,129.4222,18562.0
2019-01-10 15:00:00,135.78,135.96,135.76,135.9,24050.0,129.4032,129.5747,129.3841,129.5175,24050.0
2019-01-10 15:05:00,135.89,135.96,135.82,135.82,106344.0,129.508,129.5747,129.4413,129.4413,106344.0
2019-01-10 15:10:00,135.81,135.96,135.72,135.95,52682.0,129.4317,129.5747,129.346,129.5652,52682.0
2019-01-10 15:15:00,135.94,135.99,135.87,135.9,5982.0,129.5556,129.6033,129.4889,129.5175,5982.0
2019-01-10 15:20:00,135.92,135.98,135.88,135.98,30363.0,129.5366,129.5938,129.4985,129.5938,30363.0
2019-01-10 15:25:00,136.01,136.06,135.99,136.05,21902.0,129.6224,129.67,129.6033,129.6605,21902.0
2019-01-10 15:30:00,136.03,136.16,135.92,136.12,53836.0,129.6414,129.7653,129.5366,129.7272,53836.0
2019-01-10 15:35:00,136.1,136.13,136.04,136.11,72751.0,129.7081,129.7367,129.6509,129.7177,72751.0
2019-01-10 15:40:00,136.12,136.26,136.11,136.25,59101.0,129.7272,129.8606,129.7177,129.8511,59101.0
2019-01-10 15:45:00,136.26,136.3,136.15,136.19,70572.0,129.8606,129.8987,129.7558,129.7939,70572.0
2019-01-10 15:50:00,136.2,136.32,136.2,136.27,42701.0,129.8034,129.9178,129.8034,129.8701,42701.0
2019-01-10 15:55:00,136.29,136.32,136.15,136.25,85067.0,129.8892,129.9178,129.7558,129.8511,85067.0
2019-01-11 09:30:00,135.56,135.6,135.22,135.59,34632.0,129.1935,129.2316,128.8695,129.2221,34632.0
2019-01-11 09:35:00,135.54,135.6,135.37,135.39,25675.0,129.1744,129.2316,129.0124,129.0315,25675.0
2019-01-11 09:40:00,135.51,135.57,135.23,135.3,14909.0,129.1458,129.203,128.879,128.9457,14909.0
2019-01-11 09:45:00,135.31,135.43,135.3,135.37,24945.0,128.9552,129.0696,128.9457,129.0124,24945.0
2019-01-11 09:50:00,135.26,135.26,135.08,135.2,10244.0,128.9076,128.9076,128.736,128.8504,10244.0
2019-01-11 09:55:00,135.1,135.4,135.09,135.39,15309.0,128.7551,129.041,128.7456,129.0315,15309.0
2019-01-11 10:00:00,135.4,135.5,135.37,135.48,24424.0,129.041,129.1363,129.0124,129.1172,24424.0
2019-01-11 10:05:00,135.49,135.68,135.47,135.68,18618.0,129.1268,129.3079,129.1077,129.3079,18618.0
2019-01-11 10:10:00,135.67,135.71,135.56,135.58,15192.0,129.2983,129.3364,129.1935,129.2125,15192.0
2019-01-11 10:15:00,135.59,135.64,135.47,135.61,19960.0,129.2221,129.2697,129.1077,129.2411,19960.0
2019-01-11 10:20:00,135.51,135.61,135.51,135.57,22087.0,129.1458,129.2411,129.1458,129.203,22087.0
2019-01-11 10:25:00,135.43,135.43,135.18,135.2,13928.0,129.0696,129.0696,128.8313,128.8504,13928.0
2019-01-11 10:30:00,135.19,135.31,135.13,135.29,25316.0,128.8409,128.9552,128.7837,128.9362,25316.0
2019-01-11 10:35:00,135.34,135.49,135.34,135.44,18961.0,128.9838,129.1268,128.9838,129.0791,18961.0
2019-01-11 10:40:00,135.44,135.56,135.34,135.53,6214.0,129.0791,129.1935,128.9838,129.1649,6214.0
2019-01-11 10:45:00,135.51,135.57,135.47,135.47,4463.0,129.1458,129.203,129.1077,129.1077,4463.0
2019-01-11 10:50:00,135.31,135.49,135.3,135.49,10959.0,128.9552,129.1268,128.9457,129.1268,10959.0
2019-01-11 10:55:00,135.48,135.68,135.48,135.65,37435.0,129.1172,129.3079,129.1172,129.2793,37435.0
2019-01-11 11:00:00,135.68,135.71,135.54,135.55,25721.0,129.3079,129.3364,129.1744,129.184,25721.0
2019-01-11 11:05:00,135.55,135.61,135.47,135.6,9434.0,129.184,129.2411,129.1077,129.2316,9434.0
2019-01-11 11:10:00,135.57,135.59,135.29,135.37,35477.0,129.203,129.2221,128.9362,129.0124,35477.0
2019-01-11 11:15:00,135.38,135.52,135.34,135.48,19836.0,129.0219,129.1554,128.9838,129.1172,19836.0
2019-01-11 11:20:00,135.46,135.55,135.34,135.51,95019.0,129.0982,129.184,128.9838,129.1458,95019.0
2019-01-11 11:25:00,135.45,135.47,135.35,135.42,25869.0,129.0887,129.1077,128.9934,129.0601,25869.0
2019-01-11 11:30:00,135.41,135.52,135.38,135.52,59637.0,129.0505,129.1554,129.0219,129.1554,59637.0
2019-01-11 11:35:00,135.53,135.55,135.46,135.49,14580.0,129.1649,129.184,129.0982,129.1268,14580.0
2019-01-11 11:40:00,135.47,135.62,135.44,135.61,46780.0,129.1077,129.2507,129.0791,129.2411,46780.0
2019-01-11 11:45:00,135.64,135.75,135.62,135.75,20072.0,129.2697,129.3746,129.2507,129.3746,20072.0
2019-01-11 11:50:00,135.76,135.76,135.59,135.61,14741.0,129.3841,129.3841,129.2221,129.2411,14741.0
2019-01-11 11:55:00,135.62,135.71,135.6,135.69,21987.0,129.2507,129.3364,129.2316,129.3174,21987.0
2019-01-11 12:00:00,135.7,135.79,135.66,135.74,31990.0,129.3269,129.4127,129.2888,129.365,31990.0
2019-01-11 12:05:00,135.71,135.83,135.64,135.65,20149.0,129.3364,129.4508,129.2697,129.2793,20149.0
2019-01-11 12:10:00,135.67,135.68,135.59,135.67,67577.0,129.2983,129.3079,129.2221,129.2983,67577.0
2019-01-11 12:15:00,135.69,135.75,135.68,135.7,341965.0,129.3174,129.3746,129.3079,129.3269,341965.0
2019-01-11 12:20:00,135.72,135.73,135.61,135.73,71390.0,129.346,129.3555,129.2411,129.3555,71390.0
2019-01-11 12:25:00,135.7,135.79,135.69,135.75,43139.0,129.3269,129.4127,129.3174,129.3746,43139.0
2019-01-11 12:30:00,135.75,135.9,135.71,135.85,14532.0,129.3746,129.5175,129.3364,129.4699,14532.0
2019-01-11 12:35:00,135.84,135.93,135.78,135.87,33286.0,129.4603,129.5461,129.4032,129.4889,33286.0
2019-01-11 12:40:00,135.87,135.93,135.87,135.9,16858.0,129.4889,129.5461,129.4889,129.5175,16858.0
2019-01-11 12:45:00,135.87,135.87,135.76,135.79,29492.0,129.4889,129.4889,129.3841,129.4127,29492.0
2019-01-11 12:50:00,135.79,135.86,135.77,135.79,30559.0,129.4127,129.4794,129.3936,129.4127,30559.0
2019-01-11 12:55:00,135.8,135.85,135.78,135.84,15566.0,129.4222,129.4699,129.4032,129.4603,15566.0
2019-01-11 13:00:00,135.8,135.83,135.61,135.63,13967.0,129.4222,129.4508,129.2411,129.2602,13967.0
2019-01-11 13:05:00,135.66,135.72,135.61,135.64,14866.0,129.2888,129.346,129.2411,129.2697,14866.0
2019-01-11 13:10:00,135.65,135.71,135.48,135.49,27752.0,129.2793,129.3364,129.1172,129.1268,27752.0
2019-01-11 13:15:00,135.49,135.59,135.44,135.55,17109.0,129.1268,129.2221,129.0791,129.184,17109.0
2019-01-11 13:20:00,135.56,135.57,135.44,135.44,20137.0,129.1935,129.203,129.0791,129.0791,20137.0
2019-01-11 13:25:00,135.41,135.51,135.37,135.48,16883.0,129.0505,129.1458,129.0124,129.1172,16883.0
2019-01-11 13:30:00,135.51,135.54,135.46,135.51,67721.0,129.1458,129.1744,129.0982,129.1458,67721.0
2019-01-11 13:35:00,135.51,135.57,135.43,135.5,25813.0,129.1458,129.203,129.0696,129.1363,25813.0
2019-01-11 13:40:00,135.52,135.63,135.52,135.6,36038.0,129.1554,129.2602,129.1554,129.2316,36038.0
2019-01-11 13:45:00,135.61,135.62,135.51,135.52,73849.0,129.2411,129.2507,129.1458,129.1554,73849.0
2019-01-11 13:50:00,135.51,135.61,135.48,135.59,25378.0,129.1458,129.2411,129.1172,129.2221,25378.0
2019-01-11 13:55:00,135.59,135.65,135.51,135.55,62687.0,129.2221,129.2793,129.1458,129.184,62687.0
2019-01-11 14:00:00,135.55,135.62,135.45,135.55,20146.0,129.184,129.2507,129.0887,129.184,20146.0
2019-01-11 14:05:00,135.56,135.66,135.53,135.65,63524.0,129.1935,129.2888,129.1649,129.2793,63524.0
2019-01-11 14:10:00,135.65,135.75,135.64,135.69,17600.0,129.2793,129.3746,129.2697,129.3174,17600.0
2019-01-11 14:15:00,135.7,135.75,135.68,135.68,31631.0,129.3269,129.3746,129.3079,129.3079,31631.0
2019-01-11 14:20:00,135.69,135.7,135.63,135.67,124169.0,129.3174,129.3269,129.2602,129.2983,124169.0
2019-01-11 14:25:00,135.69,135.75,135.64,135.74,31468.0,129.3174,129.3746,129.2697,129.365,31468.0
2019-01-11 14:30:00,135.75,135.76,135.69,135.75,15648.0,129.3746,129.3841,129.3174,129.3746,15648.0
2019-01-11 14:35:00,135.76,135.81,135.74,135.77,20251.0,129.3841,129.4317,129.365,129.3936,20251.0
2019-01-11 14:40:00,135.77,135.81,135.69,135.78,23701.0,129.3936,129.4317,129.3174,129.4032,23701.0
2019-01-11 14:45:00,135.78,135.79,135.67,135.72,23344.0,129.4032,129.4127,129.2983,129.346,23344.0
2019-01-11 14:50:00,135.74,135.78,135.66,135.66,44714.0,129.365,129.4032,129.2888,129.2888,44714.0
2019-01-11 14:55:00,135.63,135.67,135.58,135.62,47688.0,129.2602,129.2983,129.2125,129.2507,47688.0
2019-01-11 15:00:00,135.61,135.67,135.6,135.6,72589.0,129.2411,129.2983,129.2316,129.2316,72589.0
2019-01-11 15:05:00,135.61,135.83,135.61,135.77,103758.0,129.2411,129.4508,129.2411,129.3936,103758.0
2019-01-11 15:10:00,135.77,135.81,135.71,135.73,77012.0,129.3936,129.4317,129.3364,129.3555,77012.0
2019-01-11 15:15:00,135.73,135.75,135.67,135.71,57453.0,129.3555,129.3746,129.2983,129.3364,57453.0
2019-01-11 15:20:00,135.72,135.74,135.67,135.69,21737.0,129.346,129.365,129.2983,129.3174,21737.0
2019-01-11 15:25:00,135.69,135.69,135.61,135.62,36507.0,129.3174,129.3174,129.2411,129.2507,36507.0
2019-01-11 15:30:00,135.62,135.81,135.61,135.78,65530.0,129.2507,129.4317,129.2411,129.4032,65530.0
2019-01-11 15:35:00,135.79,135.92,135.77,135.89,66957.0,129.4127,129.5366,129.3936,129.508,66957.0
2019-01-11 15:40:00,135.88,135.92,135.86,135.86,39347.0,129.4985,129.5366,129.4794,129.4794,39347.0
2019-01-11 15:45:00,135.87,135.94,135.8,135.92,158914.0,129.4889,129.5556,129.4222,129.5366,158914.0
2019-01-11 15:50:00,135.93,135.95,135.85,135.86,44689.0,129.5461,129.5652,129.4699,129.4794,44689.0
2019-01-11 15:55:00,135.87,135.95,135.82,135.91,110431.0,129.4889,129.5652,129.4413,129.5271,110431.0
2019-01-14 09:30:00,134.72,134.91,134.47,134.47,27477.0,128.3929,128.574,128.1547,128.1547,27477.0
2019-01-14 09:35:00,134.46,134.75,134.45,134.72,18560.0,128.1451,128.4215,128.1356,128.3929,18560.0
2019-01-14 09:40:00,134.76,134.91,134.75,134.87,28932.0,128.4311,128.574,128.4215,128.5359,28932.0
2019-01-14 09:45:00,134.91,134.93,134.75,134.75,22297.0,128.574,128.5931,128.4215,128.4215,22297.0
2019-01-14 09:50:00,134.79,134.98,134.78,134.93,8312.0,128.4597,128.6407,128.4501,128.5931,8312.0
2019-01-14 09:55:00,134.92,134.94,134.68,134.75,13712.0,128.5835,128.6026,128.3548,128.4215,13712.0
2019-01-14 10:00:00,134.76,134.91,134.68,134.86,16868.0,128.4311,128.574,128.3548,128.5264,16868.0
2019-01-14 10:05:00,134.88,134.97,134.74,134.93,23560.0,128.5454,128.6312,128.412,128.5931,23560.0
2019-01-14 10:10:00,134.91,135.01,134.9,134.95,16775.0,128.574,128.6693,128.5645,128.6121,16775.0
2019-01-14 10:15:00,134.97,135.08,134.86,135.08,17079.0,128.6312,128.736,128.5264,128.736,17079.0
2019-01-14 10:20:00,135.04,135.08,134.95,134.97,35899.0,128.6979,128.736,128.6121,128.6312,35899.0
2019-01-14 10:25:00,134.93,134.98,134.87,134.97,6967.0,128.5931,128.6407,128.5359,128.6312,6967.0
2019-01-14 10:30:00,134.94,135.19,134.92,135.16,28483.0,128.6026,128.8409,128.5835,128.8123,28483.0
2019-01-14 10:35:00,135.17,135.21,135.13,135.18,21737.0,128.8218,128.8599,128.7837,128.8313,21737.0
2019-01-14 10:40:00,135.16,135.21,135.1,135.21,10570.0,128.8123,128.8599,128.7551,128.8599,10570.0
2019-01-14 10:45:00,135.28,135.33,134.96,135.06,36720.0,128.9266,128.9743,128.6217,128.717,36720.0
2019-01-14 10:50:00,135.05,135.12,135.0,135.08,15693.0,128.7074,128.7742,128.6598,128.736,15693.0
2019-01-14 10:55:00,135.09,135.31,135.08,135.21,6981.0,128.7456,128.9552,128.736,128.8599,6981.0
2019-01-14 11:00:00,135.17,135.29,135.06,135.23,5454.0,128.8218,128.9362,128.717,128.879,5454.0
2019-01-14 11:05:00,135.21,135.21,135.08,135.14,5355.0,128.8599,128.8599,128.736,128.7932,5355.0
2019-01-14 11:10:00,135.1,135.13,135.01,135.08,6220.0,128.7551,128.7837,128.6693,128.736,6220.0
2019-01-14 11:15:00,135.12,135.18,134.91,134.92,18151.0,128.7742,128.8313,128.574,128.5835,18151.0
2019-01-14 11:20:00,134.89,135.02,134.89,135.01,19619.0,128.555,128.6788,128.555,128.6693,19619.0
2019-01-14 11:25:00,134.99,135.04,134.95,135.01,23638.0,128.6503,128.6979,128.6121,128.6693,23638.0
2019-01-14 11:30:00,134.99,135.24,134.93,135.17,39709.0,128.6503,128.8885,128.5931,128.8218,39709.0
2019-01-14 11:35:00,135.18,135.31,135.14,135.31,32023.0,128.8313,128.9552,128.7932,128.9552,32023.0
2019-01-14 11:40:00,135.31,135.31,135.23,135.27,124858.0,128.9552,128.9552,128.879,128.9171,124858.0
2019-01-14 11:45:00,135.28,135.28,135.2,135.22,10078.0,128.9266,128.9266,128.8504,128.8695,10078.0
2019-01-14 11:50:00,135.18,135.23,135.02,135.09,15360.0,128.8313,128.879,128.6788,128.7456,15360.0
2019-01-14 11:55:00,135.1,135.15,135.08,135.09,30545.0,128.7551,128.8027,128.736,128.7456,30545.0
2019-01-14 12:00:00,135.13,135.13,135.02,135.07,24779.0,128.7837,128.7837,128.6788,128.7265,24779.0
2019-01-14 12:05:00,135.05,135.13,135.0,135.1,29132.0,128.7074,128.7837,128.6598,128.7551,29132.0
2019-01-14 12:10:00,135.09,135.16,135.08,135.14,19047.0,128.7456,128.8123,128.736,128.7932,19047.0
2019-01-14 12:15:00,135.19,135.34,135.19,135.27,20438.0,128.8409,128.9838,128.8409,128.9171,20438.0
2019-01-14 12:20:00,135.27,135.27,135.19,135.24,16093.0,128.9171,128.9171,128.8409,128.8885,16093.0
2019-01-14 12:25:00,135.25,135.25,135.17,135.21,6697.0,128.898,128.898,128.8218,128.8599,6697.0
2019-01-14 12:30:00,135.22,135.22,135.08,135.15,62775.0,128.8695,128.8695,128.736,128.8027,62775.0
2019-01-14 12:35:00,135.17,135.19,135.11,135.19,22748.0,128.8218,128.8409,128.7646,128.8409,22748.0
2019-01-14 12:40:00,135.19,135.21,135.12,135.21,14871.0,128.8409,128.8599,128.7742,128.8599,14871.0
2019-01-14 12:45:00,135.24,135.25,135.17,135.19,41094.0,128.8885,128.898,128.8218,128.8409,41094.0
2019-01-14 12:50:00,135.17,135.19,135.13,135.17,22600.0,128.8218,128.8409,128.7837,128.8218,22600.0
2019-01-14 12:55:00,135.19,135.23,135.14,135.16,35650.0,128.8409,128.879,128.7932,128.8123,35650.0
2019-01-14 13:00:00,135.14,135.19,135.09,135.18,617601.0,128.7932,128.8409,128.7456,128.8313,617601.0
2019-01-14 13:05:00,135.16,135.16,135.03,135.13,10511.0,128.8123,128.8123,128.6884,128.7837,10511.0
2019-01-14 13:10:00,135.15,135.26,135.14,135.25,62951.0,128.8027,128.9076,128.7932,128.898,62951.0
2019-01-14 13:15:00,135.27,135.28,135.21,135.25,17217.0,128.9171,128.9266,128.8599,128.898,17217.0
2019-01-14 13:20:00,135.25,135.32,135.25,135.27,26606.0,128.898,128.9648,128.898,128.9171,26606.0
2019-01-14 13:25:00,135.26,135.28,135.2,135.22,10385.0,128.9076,128.9266,128.8504,128.8695,10385.0
2019-01-14 13:30:00,135.22,135.31,135.22,135.24,45514.0,128.8695,128.9552,128.8695,128.8885,45514.0
2019-01-14 13:35:00,135.24,135.35,135.24,135.35,16180.0,128.8885,128.9934,128.8885,128.9934,16180.0
2019-01-14 13:40:00,135.34,135.37,135.32,135.35,11348.0,128.9838,129.0124,128.9648,128.9934,11348.0
2019-01-14 13:45:00,135.37,135.4,135.27,135.3,47371.0,129.0124,129.041,128.9171,128.9457,47371.0
2019-01-14 13:50:00,135.31,135.33,135.24,135.28,16760.0,128.9552,128.9743,128.8885,128.9266,16760.0
2019-01-14 13:55:00,135.28,135.3,135.23,135.24,9891.0,128.9266,128.9457,128.879,128.8885,9891.0
2019-01-14 14:00:00,135.25,135.25,135.13,135.21,103700.0,128.898,128.898,128.7837,128.8599,103700.0
2019-01-14 14:05:00,135.22,135.27,135.12,135.14,117547.0,128.8695,128.9171,128.7742,128.7932,117547.0
2019-01-14 14:10:00,135.17,135.18,135.06,135.13,116052.0,128.8218,128.8313,128.717,128.7837,116052.0
2019-01-14 14:15:00,135.14,135.16,135.02,135.03,81875.0,128.7932,128.8123,128.6788,128.6884,81875.0
2019-01-14 14:20:00,135.04,135.09,135.03,135.06,102366.0,128.6979,128.7456,128.6884,128.717,102366.0
2019-01-14 14:25:00,135.06,135.08,134.98,135.05,93336.0,128.717,128.736,128.6407,128.7074,93336.0
2019-01-14 14:30:00,135.05,135.11,135.05,135.1,88330.0,128.7074,128.7646,128.7074,128.7551,88330.0
2019-01-14 14:35:00,135.09,135.14,135.07,135.09,23293.0,128.7456,128.7932,128.7265,128.7456,23293.0
2019-01-14 14:40:00,135.09,135.2,135.08,135.18,38990.0,128.7456,128.8504,128.736,128.8313,38990.0
2019-01-14 14:45:00,135.19,135.23,135.16,135.23,25159.0,128.8409,128.879,128.8123,128.879,25159.0
2019-01-14 14:50:00,135.21,135.26,135.21,135.25,31422.0,128.8599,128.9076,128.8599,128.898,31422.0
2019-01-14 14:55:00,135.25,135.37,135.24,135.32,42085.0,128.898,129.0124,128.8885,128.9648,42085.0
2019-01-14 15:00:00,135.33,135.37,135.26,135.27,31783.0,128.9743,129.0124,128.9076,128.9171,31783.0
2019-01-14 15:05:00,135.28,135.31,135.23,135.29,25750.0,128.9266,128.9552,128.879,128.9362,25750.0
2019-01-14 15:10:00,135.28,135.3,135.18,135.2,29472.0,128.9266,128.9457,128.8313,128.8504,29472.0
2019-01-14 15:15:00,135.2,135.28,135.17,135.22,113467.0,128.8504,128.9266,128.8218,128.8695,113467.0
2019-01-14 15:20:00,135.23,135.34,135.23,135.32,29283.0,128.879,128.9838,128.879,128.9648,29283.0
2019-01-14 15:25:00,135.32,135.33,135.19,135.22,65785.0,128.9648,128.9743,128.8409,128.8695,65785.0
2019-01-14 15:30:00,135.22,135.28,135.17,135.21,35969.0,128.8695,128.9266,128.8218,128.8599,35969.0
2019-01-14 15:35:00,135.21,135.24,135.18,135.2,55411.0,128.8599,128.8885,128.8313,128.8504,55411.0
2019-01-14 15:40:00,135.2,135.2,135.06,135.09,64303.0,128.8504,128.8504,128.717,128.7456,64303.0
2019-01-14 15:45:00,135.07,135.11,134.97,134.97,90384.0,128.7265,128.7646,128.6312,128.6312,90384.0
2019-01-14 15:50:00,134.98,135.01,134.83,134.84,70407.0,128.6407,128.6693,128.4978,128.5073,70407.0
2019-01-14 15:55:00,134.83,135.09,134.81,134.89,227556.0,128.4978,128.7456,128.4787,128.555,227556.0
2019-01-15 09:30:00,135.18,135.45,135.18,135.4,17040.0,128.8313,129.0887,128.8313,129.041,17040.0
2019-01-15 09:35:00,135.48,135.95,135.48,135.94,6292.0,129.1172,129.5652,129.1172,129.5556,6292.0
2019-01-15 09:40:00,135.98,136.0,135.84,136.0,15785.0,129.5938,129.6128,129.4603,129.6128,15785.0
2019-01-15 09:45:00,136.05,136.07,135.91,136.01,11968.0,129.6605,129.6795,129.5271,129.6224,11968.0
2019-01-15 09:50:00,136.04,136.21,135.99,136.1,9750.0,129.6509,129.813,129.6033,129.7081,9750.0
2019-01-15 09:55:00,136.13,136.14,136.01,136.13,15880.0,129.7367,129.7462,129.6224,129.7367,15880.0
2019-01-15 10:00:00,136.17,136.6,136.17,136.55,39515.0,129.7748,130.1846,129.7748,130.137,39515.0
2019-01-15 10:05:00,136.52,136.54,136.37,136.37,31080.0,130.1084,130.1275,129.9654,129.9654,31080.0
2019-01-15 10:10:00,136.37,136.39,136.11,136.17,28746.0,129.9654,129.9845,129.7177,129.7748,28746.0
2019-01-15 10:15:00,136.18,136.19,135.97,136.08,20543.0,129.7844,129.7939,129.5842,129.6891,20543.0
2019-01-15 10:20:00,136.11,136.15,135.89,136.08,13087.0,129.7177,129.7558,129.508,129.6891,13087.0
2019-01-15 10:25:00,136.03,136.16,136.02,136.13,3918.0,129.6414,129.7653,129.6319,129.7367,3918.0
2019-01-15 10:30:00,136.13,136.14,135.92,136.08,2964.0,129.7367,129.7462,129.5366,129.6891,2964.0
2019-01-15 10:35:00,136.13,136.19,136.09,136.19,14103.0,129.7367,129.7939,129.6986,129.7939,14103.0
2019-01-15 10:40:00,136.18,136.35,136.18,136.26,29360.0,129.7844,129.9464,129.7844,129.8606,29360.0
2019-01-15 10:45:00,136.24,136.3,136.08,136.17,27429.0,129.8416,129.8987,129.6891,129.7748,27429.0
2019-01-15 10:50:00,136.2,136.33,136.18,136.32,13381.0,129.8034,129.9273,129.7844,129.9178,13381.0
2019-01-15 10:55:00,136.34,136.42,136.16,136.32,25034.0,129.9369,130.0131,129.7653,129.9178,25034.0
2019-01-15 11:00:00,136.36,136.43,136.32,136.42,8837.0,129.9559,130.0226,129.9178,130.0131,8837.0
2019-01-15 11:05:00,136.41,136.48,136.3,136.39,15136.0,130.0036,130.0703,129.8987,129.9845,15136.0
2019-01-15 11:10:00,136.34,136.34,136.23,136.27,43585.0,129.9369,129.9369,129.832,129.8701,43585.0
2019-01-15 11:15:00,136.25,136.35,136.24,136.33,13750.0,129.8511,129.9464,129.8416,129.9273,13750.0
2019-01-15 11:20:00,136.34,136.37,136.21,136.23,22858.0,129.9369,129.9654,129.813,129.832,22858.0
2019-01-15 11:25:00,136.22,136.37,136.18,136.33,11374.0,129.8225,129.9654,129.7844,129.9273,11374.0
2019-01-15 11:30:00,136.32,136.37,136.23,136.28,12212.0,129.9178,129.9654,129.832,129.8797,12212.0
2019-01-15 11:35:00,136.33,136.37,136.3,136.36,14916.0,129.9273,129.9654,129.8987,129.9559,14916.0
2019-01-15 11:40:00,136.37,136.6,136.36,136.52,28362.0,129.9654,130.1846,129.9559,130.1084,28362.0
2019-01-15 11:45:00,136.53,136.6,136.53,136.58,35537.0,130.1179,130.1846,130.1179,130.1656,35537.0
2019-01-15 11:50:00,136.57,136.58,136.47,136.51,14928.0,130.1561,130.1656,130.0608,130.0989,14928.0
2019-01-15 11:55:00,136.57,136.81,136.57,136.79,29872.0,130.1561,130.3848,130.1561,130.3657,29872.0
2019-01-15 12:00:00,136.82,136.94,136.75,136.92,4919.0,130.3943,130.5087,130.3276,130.4896,4919.0
2019-01-15 12:05:00,136.95,136.98,136.79,136.82,6896.0,130.5182,130.5468,130.3657,130.3943,6896.0
2019-01-15 12:10:00,136.82,136.98,136.81,136.93,17301.0,130.3943,130.5468,130.3848,130.4991,17301.0
2019-01-15 12:15:00,136.92,136.99,136.9,136.94,14336.0,130.4896,130.5563,130.4706,130.5087,14336.0
2019-01-15 12:20:00,136.94,137.02,136.94,136.97,6107.0,130.5087,130.5849,130.5087,130.5373,6107.0
2019-01-15 12:25:00,136.93,136.95,136.87,136.9,6381.0,130.4991,130.5182,130.442,130.4706,6381.0
2019-01-15 12:30:00,136.89,136.93,136.74,136.8,11106.0,130.461,130.4991,130.3181,130.3753,11106.0
2019-01-15 12:35:00,136.77,136.84,136.75,136.83,20233.0,130.3467,130.4134,130.3276,130.4038,20233.0
2019-01-15 12:40:00,136.85,136.86,136.78,136.81,2774.0,130.4229,130.4324,130.3562,130.3848,2774.0
2019-01-15 12:45:00,136.83,136.88,136.82,136.87,7461.0,130.4038,130.4515,130.3943,130.442,7461.0
2019-01-15 12:50:00,136.84,136.87,136.75,136.77,77931.0,130.4134,130.442,130.3276,130.3467,77931.0
2019-01-15 12:55:00,136.75,136.76,136.67,136.74,9791.0,130.3276,130.3371,130.2514,130.3181,9791.0
2019-01-15 13:00:00,136.72,136.76,136.71,136.74,7579.0,130.299,130.3371,130.2895,130.3181,7579.0
2019-01-15 13:05:00,136.76,136.81,136.74,136.8,3036.0,130.3371,130.3848,130.3181,130.3753,3036.0
2019-01-15 13:10:00,136.77,136.79,136.69,136.71,8559.0,130.3467,130.3657,130.2704,130.2895,8559.0
2019-01-15 13:15:00,136.68,136.79,136.66,136.79,12244.0,130.2609,130.3657,130.2418,130.3657,12244.0
2019-01-15 13:20:00,136.77,136.81,136.74,136.75,9916.0,130.3467,130.3848,130.3181,130.3276,9916.0
2019-01-15 13:25:00,136.74,136.83,136.74,136.79,16422.0,130.3181,130.4038,130.3181,130.3657,16422.0
2019-01-15 13:30:00,136.78,136.87,136.78,136.83,23922.0,130.3562,130.442,130.3562,130.4038,23922.0
2019-01-15 13:35:00,136.83,136.93,136.83,136.85,26534.0,130.4038,130.4991,130.4038,130.4229,26534.0
2019-01-15 13:40:00,136.88,136.92,136.87,136.89,6734.0,130.4515,130.4896,130.442,130.461,6734.0
2019-01-15 13:45:00,136.89,136.91,136.78,136.81,15082.0,130.461,130.4801,130.3562,130.3848,15082.0
2019-01-15 13:50:00,136.81,136.88,136.8,136.83,8495.0,130.3848,130.4515,130.3753,130.4038,8495.0
2019-01-15 13:55:00,136.84,136.87,136.82,136.85,11663.0,130.4134,130.442,130.3943,130.4229,11663.0
2019-01-15 14:00:00,136.85,137.01,136.79,136.79,13325.0,130.4229,130.5754,130.3657,130.3657,13325.0
2019-01-15 14:05:00,136.76,136.84,136.75,136.78,22343.0,130.3371,130.4134,130.3276,130.3562,22343.0
2019-01-15 14:10:00,136.8,136.83,136.77,136.8,2675.0,130.3753,130.4038,130.3467,130.3753,2675.0
2019-01-15 14:15:00,136.76,136.76,136.61,136.67,3716.0,130.3371,130.3371,130.1942,130.2514,3716.0
2019-01-15 14:20:00,136.69,136.69,136.56,136.56,24161.0,130.2704,130.2704,130.1465,130.1465,24161.0
2019-01-15 14:25:00,136.54,136.56,136.2,136.22,15999.0,130.1275,130.1465,129.8034,129.8225,15999.0
2019-01-15 14:30:00,136.18,136.37,136.14,136.34,13877.0,129.7844,129.9654,129.7462,129.9369,13877.0
2019-01-15 14:35:00,136.33,136.34,136.0,136.2,17599.0,129.9273,129.9369,129.6128,129.8034,17599.0
2019-01-15 14:40:00,136.17,136.4,136.17,136.33,13415.0,129.7748,129.994,129.7748,129.9273,13415.0
2019-01-15 14:45:00,136.34,136.4,136.3,136.34,25786.0,129.9369,129.994,129.8987,129.9369,25786.0
2019-01-15 14:50:00,136.35,136.51,136.34,136.49,23272.0,129.9464,130.0989,129.9369,130.0798,23272.0
2019-01-15 14:55:00,136.48,136.54,136.42,136.54,21773.0,130.0703,130.1275,130.0131,130.1275,21773.0
2019-01-15 15:00:00,136.48,136.56,136.48,136.56,11270.0,130.0703,130.1465,130.0703,130.1465,11270.0
2019-01-15 15:05:00,136.58,136.79,136.51,136.75,12409.0,130.1656,130.3657,130.0989,130.3276,12409.0
2019-01-15 15:10:00,136.76,136.79,136.69,136.76,11687.0,130.3371,130.3657,130.2704,130.3371,11687.0
2019-01-15 15:15:00,136.75,136.78,136.65,136.7,44486.0,130.3276,130.3562,130.2323,130.2799,44486.0
2019-01-15 15:20:00,136.69,136.7,136.6,136.63,31256.0,130.2704,130.2799,130.1846,130.2132,31256.0
2019-01-15 15:25:00,136.63,136.74,136.59,136.72,13421.0,130.2132,130.3181,130.1751,130.299,13421.0
2019-01-15 15:30:00,136.7,136.75,136.67,136.7,40358.0,130.2799,130.3276,130.2514,130.2799,40358.0
2019-01-15 15:35:00,136.71,136.75,136.63,136.72,17305.0,130.2895,130.3276,130.2132,130.299,17305.0
2019-01-15 15:40:00,136.7,136.87,136.7,136.86,34590.0,130.2799,130.442,130.2799,130.4324,34590.0
2019-01-15 15:45:00,136.88,137.0,136.87,136.88,51409.0,130.4515,130.5659,130.442,130.4515,51409.0
2019-01-15 15:50:00,136.9,136.9,136.8,136.83,35902.0,130.4706,130.4706,130.3753,130.4038,35902.0
2019-01-15 15:55:00,136.86,136.97,136.81,136.95,110716.0,130.4324,130.5373,130.3848,130.5182,110716.0
2019-01-16 09:30:00,137.1,137.5,137.1,137.45,57179.0,130.6612,131.0424,130.6612,130.9947,57179.0
2019-01-16 09:35:00,137.47,137.52,137.41,137.46,28889.0,131.0138,131.0614,130.9566,131.0043,28889.0
2019-01-16 09:40:00,137.41,137.56,137.41,137.55,20141.0,130.9566,131.0996,130.9566,131.09,20141.0
2019-01-16 09:45:00,137.54,137.81,137.54,137.65,74344.0,131.0805,131.3378,131.0805,131.1853,74344.0
2019-01-16 09:50:00,137.71,137.71,137.62,137.64,7418.0,131.2425,131.2425,131.1567,131.1758,7418.0
2019-01-16 09:55:00,137.67,137.72,137.64,137.65,28155.0,131.2044,131.252,131.1758,131.1853,28155.0
2019-01-16 10:00:00,137.64,137.74,137.59,137.7,18629.0,131.1758,131.2711,131.1282,131.233,18629.0
2019-01-16 10:05:00,137.73,137.79,137.65,137.71,3109.0,131.2616,131.3188,131.1853,131.2425,3109.0
2019-01-16 10:10:00,137.73,137.73,137.64,137.7,25763.0,131.2616,131.2616,131.1758,131.233,25763.0
2019-01-16 10:15:00,137.65,137.68,137.58,137.6,45419.0,131.1853,131.2139,131.1186,131.1377,45419.0
2019-01-16 10:20:00,137.6,137.61,137.4,137.4,20482.0,131.1377,131.1472,130.9471,130.9471,20482.0
2019-01-16 10:25:00,137.44,137.46,137.37,137.39,20701.0,130.9852,131.0043,130.9185,130.9375,20701.0
2019-01-16 10:30:00,137.4,137.44,137.23,137.23,15792.0,130.9471,130.9852,130.7851,130.7851,15792.0
2019-01-16 10:35:00,137.25,137.29,137.04,137.07,6960.0,130.8041,130.8422,130.604,130.6326,6960.0
2019-01-16 10:40:00,137.06,137.1,136.95,136.99,17152.0,130.623,130.6612,130.5182,130.5563,17152.0
2019-01-16 10:45:00,136.98,137.21,136.93,137.19,5036.0,130.5468,130.766,130.4991,130.7469,5036.0
2019-01-16 10:50:00,137.23,137.25,137.17,137.25,6354.0,130.7851,130.8041,130.7279,130.8041,6354.0
2019-01-16 10:55:00,137.24,137.26,137.16,137.16,7666.0,130.7946,130.8136,130.7183,130.7183,7666.0
2019-01-16 11:00:00,137.22,137.25,137.04,137.04,15419.0,130.7755,130.8041,130.604,130.604,15419.0
2019-01-16 11:05:00,137.04,137.09,136.89,137.06,73314.0,130.604,130.6516,130.461,130.623,73314.0
2019-01-16 11:10:00,137.11,137.33,137.09,137.32,38625.0,130.6707,130.8804,130.6516,130.8708,38625.0
2019-01-16 11:15:00,137.3,137.43,137.27,137.41,10275.0,130.8518,130.9757,130.8232,130.9566,10275.0
2019-01-16 11:20:00,137.44,137.45,137.35,137.4,11281.0,130.9852,130.9947,130.8994,130.9471,11281.0
2019-01-16 11:25:00,137.39,137.41,137.27,137.41,9328.0,130.9375,130.9566,130.8232,130.9566,9328.0
2019-01-16 11:30:00,137.41,137.45,137.3,137.42,9053.0,130.9566,130.9947,130.8518,130.9661,9053.0
2019-01-16 11:35:00,137.45,137.54,137.39,137.41,12539.0,130.9947,131.0805,130.9375,130.9566,12539.0
2019-01-16 11:40:00,137.38,137.43,137.36,137.39,61079.0,130.928,130.9757,130.909,130.9375,61079.0
2019-01-16 11:45:00,137.39,137.4,137.13,137.13,49714.0,130.9375,130.9471,130.6898,130.6898,49714.0
2019-01-16 11:50:00,137.08,137.18,137.08,137.12,14582.0,130.6421,130.7374,130.6421,130.6802,14582.0
2019-01-16 11:55:00,137.05,137.13,136.99,137.06,5093.0,130.6135,130.6898,130.5563,130.623,5093.0
2019-01-16 12:00:00,137.09,137.18,137.07,137.15,18523.0,130.6516,130.7374,130.6326,130.7088,18523.0
2019-01-16 12:05:00,137.15,137.18,137.1,137.1,4277.0,130.7088,130.7374,130.6612,130.6612,4277.0
2019-01-16 12:10:00,137.15,137.24,137.11,137.16,9619.0,130.7088,130.7946,130.6707,130.7183,9619.0
2019-01-16 12:15:00,137.02,137.18,136.93,137.18,6623.0,130.5849,130.7374,130.4991,130.7374,6623.0
2019-01-16 12:20:00,137.08,137.25,137.08,137.18,11379.0,130.6421,130.8041,130.6421,130.7374,11379.0
2019-01-16 12:25:00,137.15,137.19,137.1,137.19,9717.0,130.7088,130.7469,130.6612,130.7469,9717.0
2019-01-16 12:30:00,137.2,137.22,137.06,137.12,4934.0,130.7565,130.7755,130.623,130.6802,4934.0
2019-01-16 12:35:00,137.13,137.14,137.0,137.11,5097.0,130.6898,130.6993,130.5659,130.6707,5097.0
2019-01-16 12:40:00,137.12,137.24,137.12,137.2,6346.0,130.6802,130.7946,130.6802,130.7565,6346.0
2019-01-16 12:45:00,137.2,137.27,137.17,137.19,6670.0,130.7565,130.8232,130.7279,130.7469,6670.0
2019-01-16 12:50:00,137.22,137.28,137.21,137.25,3016.0,130.7755,130.8327,130.766,130.8041,3016.0
2019-01-16 12:55:00,137.29,137.35,137.23,137.3,6789.0,130.8422,130.8994,130.7851,130.8518,6789.0
2019-01-16 13:00:00,137.28,137.29,137.2,137.23,15253.0,130.8327,130.8422,130.7565,130.7851,15253.0
2019-01-16 13:05:00,137.19,137.2,137.13,137.17,3033.0,130.7469,130.7565,130.6898,130.7279,3033.0
2019-01-16 13:10:00,137.24,137.27,137.16,137.17,11843.0,130.7946,130.8232,130.7183,130.7279,11843.0
2019-01-16 13:15:00,137.18,137.23,137.14,137.23,6809.0,130.7374,130.7851,130.6993,130.7851,6809.0
2019-01-16 13:20:00,137.2,137.25,137.19,137.21,5926.0,130.7565,130.8041,130.7469,130.766,5926.0
2019-01-16 13:25:00,137.22,137.25,137.16,137.17,6965.0,130.7755,130.8041,130.7183,130.7279,6965.0
2019-01-16 13:30:00,137.18,137.24,137.18,137.22,3855.0,130.7374,130.7946,130.7374,130.7755,3855.0
2019-01-16 13:35:00,137.17,137.22,137.14,137.18,9928.0,130.7279,130.7755,130.6993,130.7374,9928.0
2019-01-16 13:40:00,137.19,137.21,137.14,137.14,6318.0,130.7469,130.766,130.6993,130.6993,6318.0
2019-01-16 13:45:00,137.14,137.31,137.12,137.31,30075.0,130.6993,130.8613,130.6802,130.8613,30075.0
2019-01-16 13:50:00,137.29,137.29,137.19,137.22,7484.0,130.8422,130.8422,130.7469,130.7755,7484.0
2019-01-16 13:55:00,137.25,137.3,137.19,137.26,13820.0,130.8041,130.8518,130.7469,130.8136,13820.0
2019-01-16 14:00:00,137.25,137.36,137.25,137.32,10244.0,130.8041,130.909,130.8041,130.8708,10244.0
2019-01-16 14:05:00,137.34,137.35,137.28,137.32,18166.0,130.8899,130.8994,130.8327,130.8708,18166.0
2019-01-16 14:10:00,137.31,137.36,137.28,137.31,10190.0,130.8613,130.909,130.8327,130.8613,10190.0
2019-01-16 14:15:00,137.34,137.43,137.33,137.42,8518.0,130.8899,130.9757,130.8804,130.9661,8518.0
2019-01-16 14:20:00,137.41,137.48,137.39,137.45,9780.0,130.9566,131.0233,130.9375,130.9947,9780.0
2019-01-16 14:25:00,137.44,137.47,137.38,137.42,12999.0,130.9852,131.0138,130.928,130.9661,12999.0
2019-01-16 14:30:00,137.45,137.56,137.41,137.56,11706.0,130.9947,131.0996,130.9566,131.0996,11706.0
2019-01-16 14:35:00,137.56,137.56,137.48,137.51,21690.0,131.0996,131.0996,131.0233,131.0519,21690.0
2019-01-16 14:40:00,137.51,137.55,137.44,137.49,19190.0,131.0519,131.09,130.9852,131.0328,19190.0
2019-01-16 14:45:00,137.51,137.52,137.44,137.48,12403.0,131.0519,131.0614,130.9852,131.0233,12403.0
2019-01-16 14:50:00,137.5,137.51,137.3,137.4,29686.0,131.0424,131.0519,130.8518,130.9471,29686.0
2019-01-16 14:55:00,137.39,137.42,137.33,137.35,8839.0,130.9375,130.9661,130.8804,130.8994,8839.0
2019-01-16 15:00:00,137.34,137.51,137.31,137.5,12920.0,130.8899,131.0519,130.8613,131.0424,12920.0
2019-01-16 15:05:00,137.5,137.5,137.41,137.43,6450.0,131.0424,131.0424,130.9566,130.9757,6450.0
2019-01-16 15:10:00,137.43,137.44,137.34,137.34,11444.0,130.9757,130.9852,130.8899,130.8899,11444.0
2019-01-16 15:15:00,137.33,137.43,137.32,137.42,4525.0,130.8804,130.9757,130.8708,130.9661,4525.0
2019-01-16 15:20:00,137.43,137.51,137.43,137.44,8929.0,130.9757,131.0519,130.9757,130.9852,8929.0
2019-01-16 15:25:00,137.44,137.45,137.35,137.45,10338.0,130.9852,130.9947,130.8994,130.9947,10338.0
2019-01-16 15:30:00,137.44,137.45,137.11,137.16,31020.0,130.9852,130.9947,130.6707,130.7183,31020.0
2019-01-16 15:35:00,137.15,137.27,137.14,137.23,20598.0,130.7088,130.8232,130.6993,130.7851,20598.0
2019-01-16 15:40:00,137.25,137.25,137.11,137.19,41183.0,130.8041,130.8041,130.6707,130.7469,41183.0
2019-01-16 15:45:00,137.17,137.26,137.08,137.24,78427.0,130.7279,130.8136,130.6421,130.7946,78427.0
2019-01-16 15:50:00,137.24,137.24,137.12,137.18,55965.0,130.7946,130.7946,130.6802,130.7374,55965.0
2019-01-16 15:55:00,137.19,137.27,137.02,137.04,108927.0,130.7469,130.8232,130.5849,130.604,108927.0
2019-01-17 09:30:00,136.57,136.83,136.5,136.78,24589.0,130.1561,130.4038,130.0893,130.3562,24589.0
2019-01-17 09:35:00,136.77,137.02,136.73,136.92,28777.0,130.3467,130.5849,130.3085,130.4896,28777.0
2019-01-17 09:40:00,136.94,137.04,136.92,137.03,17807.0,130.5087,130.604,130.4896,130.5945,17807.0
2019-01-17 09:45:00,137.05,137.11,137.0,137.04,17072.0,130.6135,130.6707,130.5659,130.604,17072.0
2019-01-17 09:50:00,137.08,137.35,137.08,137.32,5741.0,130.6421,130.8994,130.6421,130.8708,5741.0
2019-01-17 09:55:00,137.3,137.41,137.3,137.37,1374.0,130.8518,130.9566,130.8518,130.9185,1374.0
2019-01-17 10:00:00,137.34,137.36,137.23,137.25,11067.0,130.8899,130.909,130.7851,130.8041,11067.0
2019-01-17 10:05:00,137.21,137.25,137.14,137.14,9490.0,130.766,130.8041,130.6993,130.6993,9490.0
2019-01-17 10:10:00,137.12,137.26,137.12,137.24,14768.0,130.6802,130.8136,130.6802,130.7946,14768.0
2019-01-17 10:15:00,137.27,137.42,137.08,137.08,116411.0,130.8232,130.9661,130.6421,130.6421,116411.0
2019-01-17 10:20:00,137.13,137.15,137.03,137.11,12609.0,130.6898,130.7088,130.5945,130.6707,12609.0
2019-01-17 10:25:00,137.17,137.34,137.16,137.33,10590.0,130.7279,130.8899,130.7183,130.8804,10590.0
2019-01-17 10:30:00,137.21,137.26,137.12,137.22,15744.0,130.766,130.8136,130.6802,130.7755,15744.0
2019-01-17 10:35:00,137.28,137.28,137.11,137.12,4596.0,130.8327,130.8327,130.6707,130.6802,4596.0
2019-01-17 10:40:00,137.14,137.24,137.11,137.24,4756.0,130.6993,130.7946,130.6707,130.7946,4756.0
2019-01-17 10:45:00,137.24,137.24,137.14,137.18,6131.0,130.7946,130.7946,130.6993,130.7374,6131.0
2019-01-17 10:50:00,137.19,137.26,137.18,137.24,4122.0,130.7469,130.8136,130.7374,130.7946,4122.0
2019-01-17 10:55:00,137.24,137.36,137.22,137.28,5629.0,130.7946,130.909,130.7755,130.8327,5629.0
2019-01-17 11:00:00,137.32,137.42,137.32,137.39,6379.0,130.8708,130.9661,130.8708,130.9375,6379.0
2019-01-17 11:05:00,137.4,137.49,137.4,137.47,6104.0,130.9471,131.0328,130.9471,131.0138,6104.0
2019-01-17 11:10:00,137.47,137.47,137.41,137.44,6493.0,131.0138,131.0138,130.9566,130.9852,6493.0
2019-01-17 11:15:00,137.44,137.52,137.4,137.43,26941.0,130.9852,131.0614,130.9471,130.9757,26941.0
2019-01-17 11:20:00,137.44,137.48,137.42,137.43,3148.0,130.9852,131.0233,130.9661,130.9757,3148.0
2019-01-17 11:25:00,137.41,137.49,137.4,137.49,11182.0,130.9566,131.0328,130.9471,131.0328,11182.0
2019-01-17 11:30:00,137.46,137.54,137.41,137.52,7407.0,131.0043,131.0805,130.9566,131.0614,7407.0
2019-01-17 11:35:00,137.55,137.57,137.48,137.52,9614.0,131.09,131.1091,131.0233,131.0614,9614.0
2019-01-17 11:40:00,137.51,137.52,137.48,137.48,1606.0,131.0519,131.0614,131.0233,131.0233,1606.0
2019-01-17 11:45:00,137.51,137.55,137.4,137.43,7659.0,131.0519,131.09,130.9471,130.9757,7659.0
2019-01-17 11:50:00,137.45,137.47,137.35,137.37,14066.0,130.9947,131.0138,130.8994,130.9185,14066.0
2019-01-17 11:55:00,137.42,137.46,137.41,137.46,8833.0,130.9661,131.0043,130.9566,131.0043,8833.0
2019-01-17 12:00:00,137.42,137.53,137.38,137.51,3709.0,130.9661,131.071,130.928,131.0519,3709.0
2019-01-17 12:05:00,137.5,137.5,137.36,137.43,5770.0,131.0424,131.0424,130.909,130.9757,5770.0
2019-01-17 12:10:00,137.41,137.52,137.4,137.48,2061.0,130.9566,131.0614,130.9471,131.0233,2061.0
2019-01-17 12:15:00,137.47,137.5,137.45,137.47,4139.0,131.0138,131.0424,130.9947,131.0138,4139.0
2019-01-17 12:20:00,137.42,137.44,137.4,137.43,10066.0,130.9661,130.9852,130.9471,130.9757,10066.0
2019-01-17 12:25:00,137.4,137.46,137.38,137.46,7644.0,130.9471,131.0043,130.928,131.0043,7644.0
2019-01-17 12:30:00,137.48,137.5,137.46,137.47,2370.0,131.0233,131.0424,131.0043,131.0138,2370.0
2019-01-17 12:35:00,137.5,137.5,137.46,137.48,5914.0,131.0424,131.0424,131.0043,131.0233,5914.0
2019-01-17 12:40:00,137.49,137.53,137.46,137.51,10673.0,131.0328,131.071,131.0043,131.0519,10673.0
2019-01-17 12:45:00,137.44,137.47,137.36,137.41,9107.0,130.9852,131.0138,130.909,130.9566,9107.0
2019-01-17 12:50:00,137.4,137.41,137.35,137.36,39583.0,130.9471,130.9566,130.8994,130.909,39583.0
2019-01-17 12:55:00,137.38,137.39,137.27,137.3,14855.0,130.928,130.9375,130.8232,130.8518,14855.0
2019-01-17 13:00:00,137.29,137.37,137.29,137.34,5283.0,130.8422,130.9185,130.8422,130.8899,5283.0
2019-01-17 13:05:00,137.37,137.45,137.37,137.45,4110.0,130.9185,130.9947,130.9185,130.9947,4110.0
2019-01-17 13:10:00,137.42,137.48,137.42,137.44,6399.0,130.9661,131.0233,130.9661,130.9852,6399.0
2019-01-17 13:15:00,137.46,137.49,137.44,137.47,157944.0,131.0043,131.0328,130.9852,131.0138,157944.0
2019-01-17 13:20:00,137.48,137.53,137.46,137.52,20723.0,131.0233,131.071,131.0043,131.0614,20723.0
2019-01-17 13:25:00,137.51,137.63,137.51,137.56,28918.0,131.0519,131.1663,131.0519,131.0996,28918.0
2019-01-17 13:30:00,137.56,137.59,137.54,137.56,22857.0,131.0996,131.1282,131.0805,131.0996,22857.0
2019-01-17 13:35:00,137.56,137.56,137.51,137.56,9744.0,131.0996,131.0996,131.0519,131.0996,9744.0
2019-01-17 13:40:00,137.56,137.56,137.41,137.46,9450.0,131.0996,131.0996,130.9566,131.0043,9450.0
2019-01-17 13:45:00,137.43,137.5,137.43,137.47,22878.0,130.9757,131.0424,130.9757,131.0138,22878.0
2019-01-17 13:50:00,137.47,137.47,137.39,137.45,4281.0,131.0138,131.0138,130.9375,130.9947,4281.0
2019-01-17 13:55:00,137.45,137.53,137.44,137.5,148505.0,130.9947,131.071,130.9852,131.0424,148505.0
2019-01-17 14:00:00,137.53,137.56,137.49,137.55,4910.0,131.071,131.0996,131.0328,131.09,4910.0
2019-01-17 14:05:00,137.56,137.56,137.52,137.52,9132.0,131.0996,131.0996,131.0614,131.0614,9132.0
2019-01-17 14:10:00,137.53,137.57,137.48,137.51,15349.0,131.071,131.1091,131.0233,131.0519,15349.0
2019-01-17 14:15:00,137.51,137.55,137.48,137.49,12624.0,131.0519,131.09,131.0233,131.0328,12624.0
2019-01-17 14:20:00,137.47,137.48,137.39,137.4,9480.0,131.0138,131.0233,130.9375,130.9471,9480.0
2019-01-17 14:25:00,137.42,137.45,137.4,137.42,7840.0,130.9661,130.9947,130.9471,130.9661,7840.0
2019-01-17 14:30:00,137.4,137.46,137.36,137.41,29014.0,130.9471,131.0043,130.909,130.9566,29014.0
2019-01-17 14:35:00,137.41,137.79,137.34,137.72,75256.0,130.9566,131.3188,130.8899,131.252,75256.0
2019-01-17 14:40:00,137.72,138.28,137.71,138.28,51924.0,131.252,131.7857,131.2425,131.7857,51924.0
2019-01-17 14:45:00,138.28,138.79,138.27,138.69,58598.0,131.7857,132.2718,131.7762,132.1765,58598.0
2019-01-17 14:50:00,138.72,138.74,138.31,138.31,29513.0,132.2051,132.2241,131.8143,131.8143,29513.0
2019-01-17 14:55:00,138.31,138.38,137.8,137.97,108703.0,131.8143,131.881,131.3283,131.4903,108703.0
2019-01-17 15:00:00,138.0,138.03,137.64,137.75,34923.0,131.5189,131.5475,131.1758,131.2806,34923.0
2019-01-17 15:05:00,137.73,138.0,137.69,137.86,10967.0,131.2616,131.5189,131.2235,131.3855,10967.0
2019-01-17 15:10:00,137.87,137.91,137.74,137.82,22355.0,131.395,131.4331,131.2711,131.3473,22355.0
2019-01-17 15:15:00,137.78,137.92,137.72,137.92,28046.0,131.3092,131.4427,131.252,131.4427,28046.0
2019-01-17 15:20:00,137.88,138.01,137.87,137.94,18866.0,131.4045,131.5284,131.395,131.4617,18866.0
2019-01-17 15:25:00,137.94,138.06,137.78,138.06,59105.0,131.4617,131.5761,131.3092,131.5761,59105.0
2019-01-17 15:30:00,138.03,138.22,138.03,138.16,16549.0,131.5475,131.7286,131.5475,131.6714,16549.0
2019-01-17 15:35:00,138.2,138.2,138.09,138.09,9563.0,131.7095,131.7095,131.6047,131.6047,9563.0
2019-01-17 15:40:00,138.09,138.13,137.99,138.04,23628.0,131.6047,131.6428,131.5094,131.557,23628.0
2019-01-17 15:45:00,138.04,138.12,137.97,137.98,40684.0,131.557,131.6333,131.4903,131.4998,40684.0
2019-01-17 15:50:00,137.99,137.99,137.87,137.97,18947.0,131.5094,131.5094,131.395,131.4903,18947.0
2019-01-17 15:55:00,137.98,138.18,137.97,138.18,85027.0,131.4998,131.6904,131.4903,131.6904,85027.0
2019-01-18 09:30:00,139.33,139.69,139.12,139.28,60575.0,132.7864,133.1295,132.5863,132.7388,60575.0
2019-01-18 09:35:00,139.26,139.34,139.12,139.16,14634.0,132.7197,132.796,132.5863,132.6244,14634.0
2019-01-18 09:40:00,139.09,139.1,138.95,138.99,3516.0,132.5577,132.5672,132.4243,132.4624,3516.0
2019-01-18 09:45:00,139.06,139.19,139.0,139.04,39132.0,132.5291,132.653,132.4719,132.5101,39132.0
2019-01-18 09:50:00,139.04,139.04,138.84,138.91,27149.0,132.5101,132.5101,132.3194,132.3862,27149.0
2019-01-18 09:55:00,138.93,138.95,138.78,138.94,11553.0,132.4052,132.4243,132.2623,132.4147,11553.0
2019-01-18 10:00:00,138.91,138.92,138.68,138.85,18822.0,132.3862,132.3957,132.167,132.329,18822.0
2019-01-18 10:05:00,138.84,138.89,138.72,138.79,106519.0,132.3194,132.3671,132.2051,132.2718,106519.0
2019-01-18 10:10:00,138.81,138.91,138.77,138.88,41626.0,132.2909,132.3862,132.2527,132.3576,41626.0
2019-01-18 10:15:00,138.9,139.41,138.89,139.13,136864.0,132.3766,132.8627,132.3671,132.5958,136864.0
2019-01-18 10:20:00,139.15,139.26,139.11,139.2,82101.0,132.6149,132.7197,132.5768,132.6625,82101.0
2019-01-18 10:25:00,139.23,139.26,139.09,139.18,17926.0,132.6911,132.7197,132.5577,132.6435,17926.0
2019-01-18 10:30:00,139.16,139.35,139.15,139.28,39573.0,132.6244,132.8055,132.6149,132.7388,39573.0
2019-01-18 10:35:00,139.25,139.37,139.21,139.27,36992.0,132.7102,132.8246,132.6721,132.7293,36992.0
2019-01-18 10:40:00,139.26,139.61,139.25,139.53,31873.0,132.7197,133.0533,132.7102,132.977,31873.0
2019-01-18 10:45:00,139.54,139.69,139.51,139.54,38451.0,132.9866,133.1295,132.958,132.9866,38451.0
2019-01-18 10:50:00,139.54,139.68,139.46,139.68,35393.0,132.9866,133.12,132.9103,133.12,35393.0
2019-01-18 10:55:00,139.67,139.68,139.6,139.67,6490.0,133.1105,133.12,133.0438,133.1105,6490.0
2019-01-18 11:00:00,139.67,139.94,139.63,139.94,46043.0,133.1105,133.3678,133.0723,133.3678,46043.0
2019-01-18 11:05:00,139.97,139.99,139.87,139.9,13442.0,133.3964,133.4154,133.3011,133.3297,13442.0
2019-01-18 11:10:00,139.93,139.93,139.78,139.8,19302.0,133.3583,133.3583,133.2153,133.2344,19302.0
2019-01-18 11:15:00,139.8,139.83,139.75,139.8,26728.0,133.2344,133.263,133.1867,133.2344,26728.0
2019-01-18 11:20:00,139.81,139.88,139.75,139.87,18152.0,133.2439,133.3106,133.1867,133.3011,18152.0
2019-01-18 11:25:00,139.88,140.08,139.88,140.03,18217.0,133.3106,133.5012,133.3106,133.4536,18217.0
2019-01-18 11:30:00,140.03,140.08,139.96,139.96,3995.0,133.4536,133.5012,133.3868,133.3868,3995.0
2019-01-18 11:35:00,139.94,140.02,139.91,140.0,22250.0,133.3678,133.444,133.3392,133.425,22250.0
2019-01-18 11:40:00,140.02,140.06,139.99,140.0,13599.0,133.444,133.4821,133.4154,133.425,13599.0
2019-01-18 11:45:00,140.01,140.04,139.96,139.97,4506.0,133.4345,133.4631,133.3868,133.3964,4506.0
2019-01-18 11:50:00,139.96,139.99,139.85,139.97,28047.0,133.3868,133.4154,133.282,133.3964,28047.0
2019-01-18 11:55:00,139.97,140.1,139.92,140.1,9580.0,133.3964,133.5203,133.3487,133.5203,9580.0
2019-01-18 12:00:00,140.13,140.23,140.12,140.17,45326.0,133.5489,133.6442,133.5393,133.587,45326.0
2019-01-18 12:05:00,140.17,140.19,140.0,140.07,37169.0,133.587,133.606,133.425,133.4917,37169.0
2019-01-18 12:10:00,140.13,140.32,140.1,140.31,28237.0,133.5489,133.7299,133.5203,133.7204,28237.0
2019-01-18 12:15:00,140.3,140.39,140.2,140.24,37999.0,133.7109,133.7967,133.6156,133.6537,37999.0
2019-01-18 12:20:00,140.26,140.35,140.21,140.32,16212.0,133.6728,133.7585,133.6251,133.7299,16212.0
2019-01-18 12:25:00,140.35,140.41,140.32,140.33,33969.0,133.7585,133.8157,133.7299,133.7395,33969.0
2019-01-18 12:30:00,140.37,140.43,140.3,140.33,48521.0,133.7776,133.8348,133.7109,133.7395,48521.0
2019-01-18 12:35:00,140.33,140.33,140.26,140.32,17054.0,133.7395,133.7395,133.6728,133.7299,17054.0
2019-01-18 12:40:00,140.31,140.43,140.31,140.34,19189.0,133.7204,133.8348,133.7204,133.749,19189.0
2019-01-18 12:45:00,140.31,140.31,140.2,140.22,9312.0,133.7204,133.7204,133.6156,133.6346,9312.0
2019-01-18 12:50:00,140.26,140.31,140.15,140.22,17943.0,133.6728,133.7204,133.5679,133.6346,17943.0
2019-01-18 12:55:00,140.23,140.31,140.21,140.31,67940.0,133.6442,133.7204,133.6251,133.7204,67940.0
2019-01-18 13:00:00,140.3,140.35,140.22,140.25,402958.0,133.7109,133.7585,133.6346,133.6632,402958.0
2019-01-18 13:05:00,140.28,140.28,140.16,140.16,6767.0,133.6918,133.6918,133.5775,133.5775,6767.0
2019-01-18 13:10:00,140.18,140.18,140.09,140.16,29448.0,133.5965,133.5965,133.5107,133.5775,29448.0
2019-01-18 13:15:00,140.16,140.16,140.06,140.12,5779.0,133.5775,133.5775,133.4821,133.5393,5779.0
2019-01-18 13:20:00,140.16,140.21,140.13,140.16,7998.0,133.5775,133.6251,133.5489,133.5775,7998.0
2019-01-18 13:25:00,140.18,140.18,139.93,139.99,13749.0,133.5965,133.5965,133.3583,133.4154,13749.0
2019-01-18 13:30:00,140.01,140.06,139.85,139.92,9733.0,133.4345,133.4821,133.282,133.3487,9733.0
2019-01-18 13:35:00,139.92,139.96,139.89,139.93,13654.0,133.3487,133.3868,133.3201,133.3583,13654.0
2019-01-18 13:40:00,139.91,139.98,139.87,139.95,43012.0,133.3392,133.4059,133.3011,133.3773,43012.0
2019-01-18 13:45:00,139.93,140.03,139.87,140.0,13566.0,133.3583,133.4536,133.3011,133.425,13566.0
2019-01-18 13:50:00,139.98,140.04,139.97,140.01,8629.0,133.4059,133.4631,133.3964,133.4345,8629.0
2019-01-18 13:55:00,140.0,140.08,139.96,140.08,105511.0,133.425,133.5012,133.3868,133.5012,105511.0
2019-01-18 14:00:00,140.07,140.09,139.98,140.02,16745.0,133.4917,133.5107,133.4059,133.444,16745.0
2019-01-18 14:05:00,140.01,140.05,139.94,140.02,30361.0,133.4345,133.4726,133.3678,133.444,30361.0
2019-01-18 14:10:00,140.02,140.03,139.88,139.94,45270.0,133.444,133.4536,133.3106,133.3678,45270.0
2019-01-18 14:15:00,139.94,140.0,139.85,139.86,221458.0,133.3678,133.425,133.282,133.2915,221458.0
2019-01-18 14:20:00,139.86,139.94,139.83,139.92,24080.0,133.2915,133.3678,133.263,133.3487,24080.0
2019-01-18 14:25:00,139.91,139.91,139.71,139.72,10034.0,133.3392,133.3392,133.1486,133.1581,10034.0
2019-01-18 14:30:00,139.69,139.74,139.58,139.59,17046.0,133.1295,133.1772,133.0247,133.0342,17046.0
2019-01-18 14:35:00,139.59,139.65,139.55,139.6,7791.0,133.0342,133.0914,132.9961,133.0438,7791.0
2019-01-18 14:40:00,139.56,139.69,139.51,139.54,10818.0,133.0056,133.1295,132.958,132.9866,10818.0
2019-01-18 14:45:00,139.57,139.71,139.56,139.69,32320.0,133.0152,133.1486,133.0056,133.1295,32320.0
2019-01-18 14:50:00,139.7,139.77,139.66,139.75,11580.0,133.1391,133.2058,133.1009,133.1867,11580.0
2019-01-18 14:55:00,139.76,139.83,139.7,139.78,33309.0,133.1962,133.263,133.1391,133.2153,33309.0
2019-01-18 15:00:00,139.78,139.79,139.64,139.69,10152.0,133.2153,133.2248,133.0819,133.1295,10152.0
2019-01-18 15:05:00,139.7,139.75,139.68,139.7,13555.0,133.1391,133.1867,133.12,133.1391,13555.0
2019-01-18 15:10:00,139.7,139.85,139.65,139.84,18908.0,133.1391,133.282,133.0914,133.2725,18908.0
2019-01-18 15:15:00,139.84,139.89,139.78,139.84,19889.0,133.2725,133.3201,133.2153,133.2725,19889.0
2019-01-18 15:20:00,139.84,139.85,139.7,139.73,48047.0,133.2725,133.282,133.1391,133.1676,48047.0
2019-01-18 15:25:00,139.7,139.79,139.68,139.74,40915.0,133.1391,133.2248,133.12,133.1772,40915.0
2019-01-18 15:30:00,139.75,139.81,139.68,139.72,29878.0,133.1867,133.2439,133.12,133.1581,29878.0
2019-01-18 15:35:00,139.71,139.88,139.71,139.85,25132.0,133.1486,133.3106,133.1486,133.282,25132.0
2019-01-18 15:40:00,139.86,139.94,139.82,139.92,27031.0,133.2915,133.3678,133.2534,133.3487,27031.0
2019-01-18 15:45:00,139.93,140.02,139.72,139.73,75110.0,133.3583,133.444,133.1581,133.1676,75110.0
2019-01-18 15:50:00,139.73,139.73,139.61,139.66,42590.0,133.1676,133.1676,133.0533,133.1009,42590.0
2019-01-18 15:55:00,139.68,140.07,139.68,140.03,313499.0,133.12,133.4917,133.12,133.4536,313499.0
2019-01-22 09:30:00,139.09,139.14,138.94,138.97,73235.0,132.5577,132.6054,132.4147,132.4433,73235.0
2019-01-22 09:35:00,138.98,139.14,138.94,139.06,29590.0,132.4529,132.6054,132.4147,132.5291,29590.0
2019-01-22 09:40:00,138.97,139.03,138.81,138.95,80580.0,132.4433,132.5005,132.2909,132.4243,80580.0
2019-01-22 09:45:00,138.93,138.94,138.66,138.69,85186.0,132.4052,132.4147,132.1479,132.1765,85186.0
2019-01-22 09:50:00,138.65,138.66,138.54,138.63,64787.0,132.1384,132.1479,132.0335,132.1193,64787.0
2019-01-22 09:55:00,138.68,138.89,138.65,138.83,42199.0,132.167,132.3671,132.1384,132.3099,42199.0
2019-01-22 10:00:00,138.78,138.78,138.64,138.69,18238.0,132.2623,132.2623,132.1288,132.1765,18238.0
2019-01-22 10:05:00,138.71,138.71,138.35,138.5,45856.0,132.1956,132.1956,131.8525,131.9954,45856.0
2019-01-22 10:10:00,138.55,138.67,138.47,138.5,31273.0,132.0431,132.1574,131.9668,131.9954,31273.0
2019-01-22 10:15:00,138.49,138.67,138.43,138.59,98457.0,131.9859,132.1574,131.9287,132.0812,98457.0
2019-01-22 10:20:00,138.59,138.84,138.59,138.75,38971.0,132.0812,132.3194,132.0812,132.2337,38971.0
2019-01-22 10:25:00,138.76,138.84,138.66,138.71,40186.0,132.2432,132.3194,132.1479,132.1956,40186.0
2019-01-22 10:30:00,138.71,138.84,138.68,138.8,75095.0,132.1956,132.3194,132.167,132.2813,75095.0
2019-01-22 10:35:00,138.77,138.9,138.75,138.78,24472.0,132.2527,132.3766,132.2337,132.2623,24472.0
2019-01-22 10:40:00,138.74,138.8,138.62,138.67,63277.0,132.2241,132.2813,132.1098,132.1574,63277.0
2019-01-22 10:45:00,138.7,138.7,138.55,138.62,51979.0,132.186,132.186,132.0431,132.1098,51979.0
2019-01-22 10:50:00,138.61,138.83,138.61,138.67,40853.0,132.1002,132.3099,132.1002,132.1574,40853.0
2019-01-22 10:55:00,138.74,138.76,138.56,138.59,57116.0,132.2241,132.2432,132.0526,132.0812,57116.0
2019-01-22 11:00:00,138.57,138.65,138.51,138.62,65484.0,132.0621,132.1384,132.0049,132.1098,65484.0
2019-01-22 11:05:00,138.6,138.64,138.52,138.56,37640.0,132.0907,132.1288,132.0145,132.0526,37640.0
2019-01-22 11:10:00,138.52,138.64,138.44,138.58,18752.0,132.0145,132.1288,131.9382,132.0717,18752.0
2019-01-22 11:15:00,138.6,138.67,138.59,138.61,56913.0,132.0907,132.1574,132.0812,132.1002,56913.0
2019-01-22 11:20:00,138.61,138.74,138.61,138.69,32043.0,132.1002,132.2241,132.1002,132.1765,32043.0
2019-01-22 11:25:00,138.7,138.72,138.57,138.59,21067.0,132.186,132.2051,132.0621,132.0812,21067.0
2019-01-22 11:30:00,138.58,138.7,138.55,138.61,63702.0,132.0717,132.186,132.0431,132.1002,63702.0
2019-01-22 11:35:00,138.6,138.68,138.57,138.57,597637.0,132.0907,132.167,132.0621,132.0621,597637.0
2019-01-22 11:40:00,138.57,138.57,138.22,138.33,126789.0,132.0621,132.0621,131.7286,131.8334,126789.0
2019-01-22 11:45:00,138.31,138.38,138.22,138.29,83527.0,131.8143,131.881,131.7286,131.7953,83527.0
2019-01-22 11:50:00,138.28,138.29,138.11,138.15,25494.0,131.7857,131.7953,131.6237,131.6619,25494.0
2019-01-22 11:55:00,138.08,138.13,137.94,137.97,27856.0,131.5951,131.6428,131.4617,131.4903,27856.0
2019-01-22 12:00:00,137.97,138.04,137.86,138.01,115729.0,131.4903,131.557,131.3855,131.5284,115729.0
2019-01-22 12:05:00,137.95,138.21,137.95,138.11,83945.0,131.4712,131.719,131.4712,131.6237,83945.0
2019-01-22 12:10:00,138.09,138.13,138.02,138.06,26465.0,131.6047,131.6428,131.538,131.5761,26465.0
2019-01-22 12:15:00,138.05,138.11,138.01,138.07,34557.0,131.5665,131.6237,131.5284,131.5856,34557.0
2019-01-22 12:20:00,138.1,138.12,138.0,138.02,44723.0,131.6142,131.6333,131.5189,131.538,44723.0
2019-01-22 12:25:00,138.02,138.08,137.9,137.98,64652.0,131.538,131.5951,131.4236,131.4998,64652.0
2019-01-22 12:30:00,137.95,138.02,137.9,137.96,42449.0,131.4712,131.538,131.4236,131.4808,42449.0
2019-01-22 12:35:00,137.92,138.06,137.89,137.97,40842.0,131.4427,131.5761,131.4141,131.4903,40842.0
2019-01-22 12:40:00,137.98,138.11,137.94,138.09,41587.0,131.4998,131.6237,131.4617,131.6047,41587.0
2019-01-22 12:45:00,138.1,138.13,138.03,138.09,42480.0,131.6142,131.6428,131.5475,131.6047,42480.0
2019-01-22 12:50:00,138.09,138.12,138.04,138.06,40346.0,131.6047,131.6333,131.557,131.5761,40346.0
2019-01-22 12:55:00,138.06,138.07,137.97,137.97,14595.0,131.5761,131.5856,131.4903,131.4903,14595.0
2019-01-22 13:00:00,137.95,137.95,137.64,137.66,49052.0,131.4712,131.4712,131.1758,131.1949,49052.0
2019-01-22 13:05:00,137.66,137.7,137.53,137.53,18035.0,131.1949,131.233,131.071,131.071,18035.0
2019-01-22 13:10:00,137.52,137.53,137.39,137.47,59630.0,131.0614,131.071,130.9375,131.0138,59630.0
2019-01-22 13:15:00,137.49,137.53,137.26,137.28,22989.0,131.0328,131.071,130.8136,130.8327,22989.0
2019-01-22 13:20:00,137.25,137.55,137.25,137.37,132879.0,130.8041,131.09,130.8041,130.9185,132879.0
2019-01-22 13:25:00,137.38,137.55,137.37,137.48,44875.0,130.928,131.09,130.9185,131.0233,44875.0
2019-01-22 13:30:00,137.47,137.57,137.41,137.53,84431.0,131.0138,131.1091,130.9566,131.071,84431.0
2019-01-22 13:35:00,137.51,137.63,137.49,137.59,17740.0,131.0519,131.1663,131.0328,131.1282,17740.0
2019-01-22 13:40:00,137.58,137.62,137.49,137.49,153112.0,131.1186,131.1567,131.0328,131.0328,153112.0
2019-01-22 13:45:00,137.49,137.64,137.48,137.64,16943.0,131.0328,131.1758,131.0233,131.1758,16943.0
2019-01-22 13:50:00,137.68,137.73,137.6,137.66,34288.0,131.2139,131.2616,131.1377,131.1949,34288.0
2019-01-22 13:55:00,137.7,137.71,137.64,137.64,20756.0,131.233,131.2425,131.1758,131.1758,20756.0
2019-01-22 14:00:00,137.64,137.68,137.51,137.54,31719.0,131.1758,131.2139,131.0519,131.0805,31719.0
2019-01-22 14:05:00,137.57,137.67,137.48,137.48,64478.0,131.1091,131.2044,131.0233,131.0233,64478.0
2019-01-22 14:10:00,137.47,137.54,137.43,137.43,19686.0,131.0138,131.0805,130.9757,130.9757,19686.0
2019-01-22 14:15:00,137.45,137.59,137.45,137.52,113294.0,130.9947,131.1282,130.9947,131.0614,113294.0
2019-01-22 14:20:00,137.52,137.56,137.26,137.28,20077.0,131.0614,131.0996,130.8136,130.8327,20077.0
2019-01-22 14:25:00,137.28,137.34,137.22,137.23,27670.0,130.8327,130.8899,130.7755,130.7851,27670.0
2019-01-22 14:30:00,137.22,137.35,137.19,137.28,81377.0,130.7755,130.8994,130.7469,130.8327,81377.0
2019-01-22 14:35:00,137.29,137.35,137.1,137.19,539448.0,130.8422,130.8994,130.6612,130.7469,539448.0
2019-01-22 14:40:00,137.19,137.33,136.98,137.03,109578.0,130.7469,130.8804,130.5468,130.5945,109578.0
2019-01-22 14:45:00,137.03,137.13,136.88,136.91,49579.0,130.5945,130.6898,130.4515,130.4801,49579.0
2019-01-22 14:50:00,136.91,137.07,136.85,137.0,148353.0,130.4801,130.6326,130.4229,130.5659,148353.0
2019-01-22 14:55:00,137.03,137.11,136.95,137.08,110543.0,130.5945,130.6707,130.5182,130.6421,110543.0
2019-01-22 15:00:00,137.08,137.1,136.86,136.9,173660.0,130.6421,130.6612,130.4324,130.4706,173660.0
2019-01-22 15:05:00,136.89,136.94,136.74,136.82,108224.0,130.461,130.5087,130.3181,130.3943,108224.0
2019-01-22 15:10:00,136.83,136.99,136.78,136.92,194378.0,130.4038,130.5563,130.3562,130.4896,194378.0
2019-01-22 15:15:00,136.92,137.04,136.92,137.0,45631.0,130.4896,130.604,130.4896,130.5659,45631.0
2019-01-22 15:20:00,137.02,137.29,137.02,137.24,849712.0,130.5849,130.8422,130.5849,130.7946,849712.0
2019-01-22 15:25:00,137.21,137.3,137.15,137.26,68806.0,130.766,130.8518,130.7088,130.8136,68806.0
2019-01-22 15:30:00,137.27,137.28,137.0,137.01,73534.0,130.8232,130.8327,130.5659,130.5754,73534.0
2019-01-22 15:35:00,137.0,137.59,136.88,137.59,162009.0,130.5659,131.1282,130.4515,131.1282,162009.0
2019-01-22 15:40:00,137.58,137.72,137.34,137.36,109463.0,131.1186,131.252,130.8899,130.909,109463.0
2019-01-22 15:45:00,137.36,137.36,137.18,137.22,102125.0,130.909,130.909,130.7374,130.7755,102125.0
2019-01-22 15:50:00,137.24,137.28,137.04,137.1,103643.0,130.7946,130.8327,130.604,130.6612,103643.0
2019-01-22 15:55:00,137.1,137.78,137.02,137.78,182532.0,130.6612,131.3092,130.5849,131.3092,182532.0
2019-01-23 09:30:00,138.38,138.5,138.34,138.5,104768.0,131.881,131.9954,131.8429,131.9954,104768.0
2019-01-23 09:35:00,138.48,138.65,138.42,138.52,37403.0,131.9764,132.1384,131.9192,132.0145,37403.0
2019-01-23 09:40:00,138.54,138.56,138.44,138.44,37937.0,132.0335,132.0526,131.9382,131.9382,37937.0
2019-01-23 09:45:00,138.47,138.78,138.47,138.76,11922.0,131.9668,132.2623,131.9668,132.2432,11922.0
2019-01-23 09:50:00,138.8,138.82,138.68,138.68,11660.0,132.2813,132.3004,132.167,132.167,11660.0
2019-01-23 09:55:00,138.71,138.77,138.65,138.65,12513.0,132.1956,132.2527,132.1384,132.1384,12513.0
2019-01-23 10:00:00,138.71,138.81,138.61,138.81,11318.0,132.1956,132.2909,132.1002,132.2909,11318.0
2019-01-23 10:05:00,138.8,138.81,138.57,138.59,9452.0,132.2813,132.2909,132.0621,132.0812,9452.0
2019-01-23 10:10:00,138.67,138.69,138.5,138.54,7141.0,132.1574,132.1765,131.9954,132.0335,7141.0
2019-01-23 10:15:00,138.56,138.61,138.29,138.3,7987.0,132.0526,132.1002,131.7953,131.8048,7987.0
2019-01-23 10:20:00,138.3,138.4,138.21,138.26,12966.0,131.8048,131.9001,131.719,131.7667,12966.0
2019-01-23 10:25:00,138.25,138.25,138.13,138.13,10094.0,131.7572,131.7572,131.6428,131.6428,10094.0
2019-01-23 10:30:00,138.05,138.22,138.01,138.19,10231.0,131.5665,131.7286,131.5284,131.7,10231.0
2019-01-23 10:35:00,138.18,138.24,138.1,138.11,6625.0,131.6904,131.7476,131.6142,131.6237,6625.0
2019-01-23 10:40:00,138.08,138.09,137.8,137.81,8422.0,131.5951,131.6047,131.3283,131.3378,8422.0
2019-01-23 10:45:00,137.72,137.86,137.72,137.74,12550.0,131.252,131.3855,131.252,131.2711,12550.0
2019-01-23 10:50:00,137.72,137.76,137.56,137.67,6815.0,131.252,131.2902,131.0996,131.2044,6815.0
2019-01-23 10:55:00,137.69,137.7,137.56,137.65,7736.0,131.2235,131.233,131.0996,131.1853,7736.0
2019-01-23 11:00:00,137.64,137.73,137.6,137.72,5042.0,131.1758,131.2616,131.1377,131.252,5042.0
2019-01-23 11:05:00,137.8,137.8,137.7,137.73,14664.0,131.3283,131.3283,131.233,131.2616,14664.0
2019-01-23 11:10:00,137.78,137.92,137.78,137.8,42643.0,131.3092,131.4427,131.3092,131.3283,42643.0
2019-01-23 11:15:00,137.81,137.85,137.43,137.47,38536.0,131.3378,131.3759,130.9757,131.0138,38536.0
2019-01-23 11:20:00,137.5,137.5,137.29,137.31,11043.0,131.0424,131.0424,130.8422,130.8613,11043.0
2019-01-23 11:25:00,137.33,137.41,137.21,137.39,23485.0,130.8804,130.9566,130.766,130.9375,23485.0
2019-01-23 11:30:00,137.42,137.5,137.35,137.5,9133.0,130.9661,131.0424,130.8994,131.0424,9133.0
2019-01-23 11:35:00,137.49,137.49,137.4,137.4,1741.0,131.0328,131.0328,130.9471,130.9471,1741.0
2019-01-23 11:40:00,137.37,137.43,137.25,137.25,5146.0,130.9185,130.9757,130.8041,130.8041,5146.0
2019-01-23 11:45:00,137.27,137.27,136.97,136.98,22701.0,130.8232,130.8232,130.5373,130.5468,22701.0
2019-01-23 11:50:00,136.96,137.02,136.69,136.75,25494.0,130.5277,130.5849,130.2704,130.3276,25494.0
2019-01-23 11:55:00,136.75,136.82,136.64,136.65,3521.0,130.3276,130.3943,130.2228,130.2323,3521.0
2019-01-23 12:00:00,136.78,136.87,136.65,136.82,4635.0,130.3562,130.442,130.2323,130.3943,4635.0
2019-01-23 12:05:00,136.8,136.86,136.49,136.55,31605.0,130.3753,130.4324,130.0798,130.137,31605.0
2019-01-23 12:10:00,136.59,136.68,136.54,136.64,4327.0,130.1751,130.2609,130.1275,130.2228,4327.0
2019-01-23 12:15:00,136.66,136.66,136.4,136.45,19232.0,130.2418,130.2418,129.994,130.0417,19232.0
2019-01-23 12:20:00,136.49,136.72,136.48,136.72,1001724.0,130.0798,130.299,130.0703,130.299,1001724.0
2019-01-23 12:25:00,136.75,136.87,136.69,136.82,12700.0,130.3276,130.442,130.2704,130.3943,12700.0
2019-01-23 12:30:00,136.8,136.97,136.8,136.91,11051.0,130.3753,130.5373,130.3753,130.4801,11051.0
2019-01-23 12:35:00,136.85,136.89,136.75,136.82,11121.0,130.4229,130.461,130.3276,130.3943,11121.0
2019-01-23 12:40:00,136.79,136.97,136.76,136.93,35469.0,130.3657,130.5373,130.3371,130.4991,35469.0
2019-01-23 12:45:00,136.93,137.13,136.93,137.1,34150.0,130.4991,130.6898,130.4991,130.6612,34150.0
2019-01-23 12:50:00,137.09,137.16,137.05,137.09,2997.0,130.6516,130.7183,130.6135,130.6516,2997.0
2019-01-23 12:55:00,137.04,137.19,137.01,137.18,14574.0,130.604,130.7469,130.5754,130.7374,14574.0
2019-01-23 13:00:00,137.09,137.12,136.89,136.89,17279.0,130.6516,130.6802,130.461,130.461,17279.0
2019-01-23 13:05:00,136.89,137.16,136.83,137.14,13482.0,130.461,130.7183,130.4038,130.6993,13482.0
2019-01-23 13:10:00,137.14,137.15,137.01,137.07,44442.0,130.6993,130.7088,130.5754,130.6326,44442.0
2019-01-23 13:15:00,137.06,137.37,137.06,137.26,36458.0,130.623,130.9185,130.623,130.8136,36458.0
2019-01-23 13:20:00,137.27,137.32,137.26,137.27,17804.0,130.8232,130.8708,130.8136,130.8232,17804.0
2019-01-23 13:25:00,137.27,137.32,137.16,137.19,14187.0,130.8232,130.8708,130.7183,130.7469,14187.0
2019-01-23 13:30:00,137.19,137.4,137.19,137.33,17044.0,130.7469,130.9471,130.7469,130.8804,17044.0
2019-01-23 13:35:00,137.38,137.43,137.35,137.35,17619.0,130.928,130.9757,130.8994,130.8994,17619.0
2019-01-23 13:40:00,137.37,137.38,137.25,137.36,13114.0,130.9185,130.928,130.8041,130.909,13114.0
2019-01-23 13:45:00,137.36,137.44,137.36,137.37,12962.0,130.909,130.9852,130.909,130.9185,12962.0
2019-01-23 13:50:00,137.37,137.4,137.26,137.35,14417.0,130.9185,130.9471,130.8136,130.8994,14417.0
2019-01-23 13:55:00,137.33,137.41,137.24,137.33,79263.0,130.8804,130.9566,130.7946,130.8804,79263.0
2019-01-23 14:00:00,137.35,137.63,137.34,137.59,46873.0,130.8994,131.1663,130.8899,131.1282,46873.0
2019-01-23 14:05:00,137.6,137.6,137.53,137.56,49841.0,131.1377,131.1377,131.071,131.0996,49841.0
2019-01-23 14:10:00,137.56,137.57,137.47,137.49,5243.0,131.0996,131.1091,131.0138,131.0328,5243.0
2019-01-23 14:15:00,137.45,137.45,137.24,137.28,4851.0,130.9947,130.9947,130.7946,130.8327,4851.0
2019-01-23 14:20:00,137.29,137.48,137.28,137.45,22231.0,130.8422,131.0233,130.8327,130.9947,22231.0
2019-01-23 14:25:00,137.48,137.56,137.41,137.53,21238.0,131.0233,131.0996,130.9566,131.071,21238.0
2019-01-23 14:30:00,137.51,137.51,137.28,137.45,71297.0,131.0519,131.0519,130.8327,130.9947,71297.0
2019-01-23 14:35:00,137.47,137.56,137.37,137.4,15780.0,131.0138,131.0996,130.9185,130.9471,15780.0
2019-01-23 14:40:00,137.41,137.41,137.21,137.22,44124.0,130.9566,130.9566,130.766,130.7755,44124.0
2019-01-23 14:45:00,137.19,137.21,137.07,137.21,40485.0,130.7469,130.766,130.6326,130.766,40485.0
2019-01-23 14:50:00,137.19,137.36,137.19,137.26,31062.0,130.7469,130.909,130.7469,130.8136,31062.0
2019-01-23 14:55:00,137.25,137.36,137.2,137.3,26265.0,130.8041,130.909,130.7565,130.8518,26265.0
2019-01-23 15:00:00,137.28,137.47,137.28,137.42,39550.0,130.8327,131.0138,130.8327,130.9661,39550.0
2019-01-23 15:05:00,137.44,137.54,137.29,137.36,62102.0,130.9852,131.0805,130.8422,130.909,62102.0
2019-01-23 15:10:00,137.33,137.48,137.31,137.43,12273.0,130.8804,131.0233,130.8613,130.9757,12273.0
2019-01-23 15:15:00,137.46,137.7,137.46,137.67,15978.0,131.0043,131.233,131.0043,131.2044,15978.0
2019-01-23 15:20:00,137.66,137.84,137.64,137.73,21821.0,131.1949,131.3664,131.1758,131.2616,21821.0
2019-01-23 15:25:00,137.72,137.8,137.64,137.79,11064.0,131.252,131.3283,131.1758,131.3188,11064.0
2019-01-23 15:30:00,137.8,137.82,137.66,137.68,117011.0,131.3283,131.3473,131.1949,131.2139,117011.0
2019-01-23 15:35:00,137.68,137.77,137.66,137.73,118268.0,131.2139,131.2997,131.1949,131.2616,118268.0
2019-01-23 15:40:00,137.76,137.81,137.7,137.75,58281.0,131.2902,131.3378,131.233,131.2806,58281.0
2019-01-23 15:45:00,137.75,137.85,137.69,137.82,130061.0,131.2806,131.3759,131.2235,131.3473,130061.0
2019-01-23 15:50:00,137.82,137.82,137.62,137.64,100637.0,131.3473,131.3473,131.1567,131.1758,100637.0
2019-01-23 15:55:00,137.63,137.9,137.63,137.87,173644.0,131.1663,131.4236,131.1663,131.395,173644.0
2019-01-24 09:30:00,138.0,138.1,137.82,138.04,25952.0,131.5189,131.6142,131.3473,131.557,25952.0
2019-01-24 09:35:00,138.04,138.2,137.94,138.03,29129.0,131.557,131.7095,131.4617,131.5475,29129.0
2019-01-24 09:40:00,138.05,138.07,137.8,138.03,31988.0,131.5665,131.5856,131.3283,131.5475,31988.0
2019-01-24 09:45:00,138.03,138.38,138.03,138.21,37814.0,131.5475,131.881,131.5475,131.719,37814.0
2019-01-24 09:50:00,138.15,138.32,138.13,138.19,29867.0,131.6619,131.8239,131.6428,131.7,29867.0
2019-01-24 09:55:00,138.19,138.22,137.9,138.06,8816.0,131.7,131.7286,131.4236,131.5761,8816.0
2019-01-24 10:00:00,137.99,138.06,137.87,137.96,9370.0,131.5094,131.5761,131.395,131.4808,9370.0
2019-01-24 10:05:00,137.99,138.18,137.98,138.17,16719.0,131.5094,131.6904,131.4998,131.6809,16719.0
2019-01-24 10:10:00,138.14,138.38,138.09,138.35,619679.0,131.6523,131.881,131.6047,131.8525,619679.0
2019-01-24 10:15:00,138.4,138.53,138.39,138.45,34932.0,131.9001,132.024,131.8906,131.9478,34932.0
2019-01-24 10:20:00,138.47,138.54,138.38,138.49,21529.0,131.9668,132.0335,131.881,131.9859,21529.0
2019-01-24 10:25:00,138.45,138.64,138.42,138.6,6200.0,131.9478,132.1288,131.9192,132.0907,6200.0
2019-01-24 10:30:00,138.6,138.62,138.48,138.49,4971.0,132.0907,132.1098,131.9764,131.9859,4971.0
2019-01-24 10:35:00,138.44,138.45,138.26,138.39,12222.0,131.9382,131.9478,131.7667,131.8906,12222.0
2019-01-24 10:40:00,138.4,138.4,138.3,138.33,30902.0,131.9001,131.9001,131.8048,131.8334,30902.0
2019-01-24 10:45:00,138.26,138.33,138.11,138.12,23308.0,131.7667,131.8334,131.6237,131.6333,23308.0
2019-01-24 10:50:00,138.03,138.1,137.94,137.97,22707.0,131.5475,131.6142,131.4617,131.4903,22707.0
2019-01-24 10:55:00,138.03,138.12,137.98,138.11,20956.0,131.5475,131.6333,131.4998,131.6237,20956.0
2019-01-24 11:00:00,138.04,138.2,138.02,138.16,131265.0,131.557,131.7095,131.538,131.6714,131265.0
2019-01-24 11:05:00,138.13,138.18,138.05,138.11,34610.0,131.6428,131.6904,131.5665,131.6237,34610.0
2019-01-24 11:10:00,138.12,138.16,137.7,137.83,21256.0,131.6333,131.6714,131.233,131.3569,21256.0
2019-01-24 11:15:00,137.78,137.9,137.72,137.72,7459.0,131.3092,131.4236,131.252,131.252,7459.0
2019-01-24 11:20:00,137.66,137.83,137.66,137.83,8019.0,131.1949,131.3569,131.1949,131.3569,8019.0
2019-01-24 11:25:00,137.78,137.96,137.78,137.95,12348.0,131.3092,131.4808,131.3092,131.4712,12348.0
2019-01-24 11:30:00,137.92,138.0,137.81,137.99,56102.0,131.4427,131.5189,131.3378,131.5094,56102.0
2019-01-24 11:35:00,137.92,138.24,137.92,138.19,10202.0,131.4427,131.7476,131.4427,131.7,10202.0
2019-01-24 11:40:00,138.22,138.25,138.19,138.19,12435.0,131.7286,131.7572,131.7,131.7,12435.0
2019-01-24 11:45:00,138.22,138.42,138.22,138.32,69897.0,131.7286,131.9192,131.7286,131.8239,69897.0
2019-01-24 11:50:00,138.34,138.34,138.21,138.28,11051.0,131.8429,131.8429,131.719,131.7857,11051.0
2019-01-24 11:55:00,138.33,138.42,138.28,138.38,9991.0,131.8334,131.9192,131.7857,131.881,9991.0
2019-01-24 12:00:00,138.39,138.4,138.3,138.31,3986.0,131.8906,131.9001,131.8048,131.8143,3986.0
2019-01-24 12:05:00,138.26,138.26,138.18,138.26,5558.0,131.7667,131.7667,131.6904,131.7667,5558.0
2019-01-24 12:10:00,138.2,138.22,138.12,138.17,7497.0,131.7095,131.7286,131.6333,131.6809,7497.0
2019-01-24 12:15:00,138.15,138.25,138.15,138.24,30598.0,131.6619,131.7572,131.6619,131.7476,30598.0
2019-01-24 12:20:00,138.23,138.23,138.12,138.12,7316.0,131.7381,131.7381,131.6333,131.6333,7316.0
2019-01-24 12:25:00,138.17,138.21,138.12,138.12,2027.0,131.6809,131.719,131.6333,131.6333,2027.0
2019-01-24 12:30:00,138.15,138.23,138.13,138.23,16592.0,131.6619,131.7381,131.6428,131.7381,16592.0
2019-01-24 12:35:00,138.12,138.12,137.95,138.01,9072.0,131.6333,131.6333,131.4712,131.5284,9072.0
2019-01-24 12:40:00,138.0,138.05,137.97,137.98,9436.0,131.5189,131.5665,131.4903,131.4998,9436.0
2019-01-24 12:45:00,138.01,138.04,137.95,137.95,24212.0,131.5284,131.557,131.4712,131.4712,24212.0
2019-01-24 12:50:00,137.94,137.95,137.79,137.84,9221.0,131.4617,131.4712,131.3188,131.3664,9221.0
2019-01-24 12:55:00,137.82,137.88,137.82,137.87,50591.0,131.3473,131.4045,131.3473,131.395,50591.0
2019-01-24 13:00:00,137.87,137.92,137.71,137.77,19479.0,131.395,131.4427,131.2425,131.2997,19479.0
2019-01-24 13:05:00,137.81,137.82,137.72,137.78,7112.0,131.3378,131.3473,131.252,131.3092,7112.0
2019-01-24 13:10:00,137.75,137.75,137.51,137.6,46101.0,131.2806,131.2806,131.0519,131.1377,46101.0
2019-01-24 13:15:00,137.6,137.62,137.49,137.62,11640.0,131.1377,131.1567,131.0328,131.1567,11640.0
2019-01-24 13:20:00,137.66,137.72,137.63,137.65,4606.0,131.1949,131.252,131.1663,131.1853,4606.0
2019-01-24 13:25:00,137.61,137.73,137.57,137.7,47469.0,131.1472,131.2616,131.1091,131.233,47469.0
2019-01-24 13:30:00,137.72,137.83,137.65,137.82,18556.0,131.252,131.3569,131.1853,131.3473,18556.0
2019-01-24 13:35:00,137.84,137.87,137.76,137.77,16644.0,131.3664,131.395,131.2902,131.2997,16644.0
2019-01-24 13:40:00,137.81,137.83,137.6,137.66,9184.0,131.3378,131.3569,131.1377,131.1949,9184.0
2019-01-24 13:45:00,137.62,137.76,137.61,137.75,24582.0,131.1567,131.2902,131.1472,131.2806,24582.0
2019-01-24 13:50:00,137.77,137.89,137.75,137.85,8572.0,131.2997,131.4141,131.2806,131.3759,8572.0
2019-01-24 13:55:00,137.86,137.93,137.8,137.88,9330.0,131.3855,131.4522,131.3283,131.4045,9330.0
2019-01-24 14:00:00,137.88,137.88,137.73,137.82,22298.0,131.4045,131.4045,131.2616,131.3473,22298.0
2019-01-24 14:05:00,137.82,138.01,137.81,137.94,53228.0,131.3473,131.5284,131.3378,131.4617,53228.0
2019-01-24 14:10:00,137.96,137.97,137.87,137.93,18055.0,131.4808,131.4903,131.395,131.4522,18055.0
2019-01-24 14:15:00,137.92,137.99,137.85,137.88,42341.0,131.4427,131.5094,131.3759,131.4045,42341.0
2019-01-24 14:20:00,137.92,138.0,137.88,137.9,28263.0,131.4427,131.5189,131.4045,131.4236,28263.0
2019-01-24 14:25:00,137.9,138.0,137.9,137.98,9776.0,131.4236,131.5189,131.4236,131.4998,9776.0
2019-01-24 14:30:00,137.9,137.98,137.87,137.97,27732.0,131.4236,131.4998,131.395,131.4903,27732.0
2019-01-24 14:35:00,137.95,138.15,137.94,138.15,31533.0,131.4712,131.6619,131.4617,131.6619,31533.0
2019-01-24 14:40:00,138.11,138.12,137.99,138.02,156501.0,131.6237,131.6333,131.5094,131.538,156501.0
2019-01-24 14:45:00,138.05,138.08,137.96,138.0,9595.0,131.5665,131.5951,131.4808,131.5189,9595.0
2019-01-24 14:50:00,138.01,138.06,137.98,138.05,14982.0,131.5284,131.5761,131.4998,131.5665,14982.0
2019-01-24 14:55:00,138.07,138.07,137.99,138.05,11217.0,131.5856,131.5856,131.5094,131.5665,11217.0
2019-01-24 15:00:00,138.05,138.1,138.0,138.08,11558.0,131.5665,131.6142,131.5189,131.5951,11558.0
2019-01-24 15:05:00,138.09,138.23,138.09,138.17,16371.0,131.6047,131.7381,131.6047,131.6809,16371.0
2019-01-24 15:10:00,138.16,138.28,138.12,138.23,13777.0,131.6714,131.7857,131.6333,131.7381,13777.0
2019-01-24 15:15:00,138.23,138.32,138.18,138.18,11614.0,131.7381,131.8239,131.6904,131.6904,11614.0
2019-01-24 15:20:00,138.18,138.19,138.15,138.18,18132.0,131.6904,131.7,131.6619,131.6904,18132.0
2019-01-24 15:25:00,138.18,138.22,138.15,138.16,10395.0,131.6904,131.7286,131.6619,131.6714,10395.0
2019-01-24 15:30:00,138.16,138.16,138.05,138.08,31498.0,131.6714,131.6714,131.5665,131.5951,31498.0
2019-01-24 15:35:00,138.11,138.15,138.06,138.06,24691.0,131.6237,131.6619,131.5761,131.5761,24691.0
2019-01-24 15:40:00,138.08,138.12,138.04,138.09,38944.0,131.5951,131.6333,131.557,131.6047,38944.0
2019-01-24 15:45:00,138.13,138.18,138.12,138.13,26079.0,131.6428,131.6904,131.6333,131.6428,26079.0
2019-01-24 15:50:00,138.14,138.26,138.14,138.23,28263.0,131.6523,131.7667,131.6523,131.7381,28263.0
2019-01-24 15:55:00,138.24,138.36,138.24,138.29,123222.0,131.7476,131.862,131.7476,131.7953,123222.0
2019-01-25 09:30:00,139.61,139.62,139.23,139.32,34376.0,133.0533,133.0628,132.6911,132.7769,34376.0
2019-01-25 09:35:00,139.3,139.36,139.25,139.32,4473.0,132.7578,132.815,132.7102,132.7769,4473.0
2019-01-25 09:40:00,139.39,139.47,139.3,139.32,5855.0,132.8436,132.9199,132.7578,132.7769,5855.0
2019-01-25 09:45:00,139.3,139.49,139.28,139.44,8480.0,132.7578,132.9389,132.7388,132.8913,8480.0
2019-01-25 09:50:00,139.43,139.62,139.4,139.49,32978.0,132.8817,133.0628,132.8531,132.9389,32978.0
2019-01-25 09:55:00,139.5,139.6,139.41,139.6,11485.0,132.9484,133.0438,132.8627,133.0438,11485.0
2019-01-25 10:00:00,139.7,139.79,139.65,139.79,46899.0,133.1391,133.2248,133.0914,133.2248,46899.0
2019-01-25 10:05:00,139.77,139.86,139.77,139.85,2022.0,133.2058,133.2915,133.2058,133.282,2022.0
2019-01-25 10:10:00,139.78,139.92,139.77,139.9,33023.0,133.2153,133.3487,133.2058,133.3297,33023.0
2019-01-25 10:15:00,139.9,139.93,139.79,139.81,12192.0,133.3297,133.3583,133.2248,133.2439,12192.0
2019-01-25 10:20:00,139.81,139.81,139.72,139.76,12003.0,133.2439,133.2439,133.1581,133.1962,12003.0
2019-01-25 10:25:00,139.78,139.9,139.78,139.86,11201.0,133.2153,133.3297,133.2153,133.2915,11201.0
2019-01-25 10:30:00,139.86,140.0,139.68,139.85,42384.0,133.2915,133.425,133.12,133.282,42384.0
2019-01-25 10:35:00,139.86,140.04,139.83,140.01,36107.0,133.2915,133.4631,133.263,133.4345,36107.0
2019-01-25 10:40:00,140.01,140.09,139.94,140.07,20250.0,133.4345,133.5107,133.3678,133.4917,20250.0
2019-01-25 10:45:00,140.08,140.11,139.99,140.04,20674.0,133.5012,133.5298,133.4154,133.4631,20674.0
2019-01-25 10:50:00,140.03,140.04,139.93,139.97,7586.0,133.4536,133.4631,133.3583,133.3964,7586.0
2019-01-25 10:55:00,139.96,140.03,139.94,140.01,9407.0,133.3868,133.4536,133.3678,133.4345,9407.0
2019-01-25 11:00:00,140.04,140.07,139.93,140.02,20314.0,133.4631,133.4917,133.3583,133.444,20314.0
2019-01-25 11:05:00,139.97,140.06,139.97,140.03,14953.0,133.3964,133.4821,133.3964,133.4536,14953.0
2019-01-25 11:10:00,140.05,140.05,139.93,139.96,5663.0,133.4726,133.4726,133.3583,133.3868,5663.0
2019-01-25 11:15:00,139.92,139.98,139.86,139.94,10792.0,133.3487,133.4059,133.2915,133.3678,10792.0
2019-01-25 11:20:00,139.95,139.95,139.8,139.82,16796.0,133.3773,133.3773,133.2344,133.2534,16796.0
2019-01-25 11:25:00,139.85,139.86,139.77,139.83,6520.0,133.282,133.2915,133.2058,133.263,6520.0
2019-01-25 11:30:00,139.85,139.9,139.84,139.86,9082.0,133.282,133.3297,133.2725,133.2915,9082.0
2019-01-25 11:35:00,139.86,139.92,139.86,139.88,3261.0,133.2915,133.3487,133.2915,133.3106,3261.0
2019-01-25 11:40:00,139.91,140.06,139.88,140.04,4471.0,133.3392,133.4821,133.3106,133.4631,4471.0
2019-01-25 11:45:00,140.06,140.06,140.0,140.05,6421.0,133.4821,133.4821,133.425,133.4726,6421.0
2019-01-25 11:50:00,140.03,140.1,140.01,140.09,10795.0,133.4536,133.5203,133.4345,133.5107,10795.0
2019-01-25 11:55:00,140.11,140.12,140.05,140.09,6568.0,133.5298,133.5393,133.4726,133.5107,6568.0
2019-01-25 12:00:00,140.09,140.09,139.99,139.99,5204.0,133.5107,133.5107,133.4154,133.4154,5204.0
2019-01-25 12:05:00,140.0,140.08,139.97,140.0,27820.0,133.425,133.5012,133.3964,133.425,27820.0
2019-01-25 12:10:00,140.03,140.04,139.89,139.96,8679.0,133.4536,133.4631,133.3201,133.3868,8679.0
2019-01-25 12:15:00,139.95,140.0,139.93,139.97,24812.0,133.3773,133.425,133.3583,133.3964,24812.0
2019-01-25 12:20:00,139.97,140.03,139.93,140.01,6564.0,133.3964,133.4536,133.3583,133.4345,6564.0
2019-01-25 12:25:00,140.02,140.22,140.02,140.14,12970.0,133.444,133.6346,133.444,133.5584,12970.0
2019-01-25 12:30:00,140.13,140.15,140.06,140.1,23726.0,133.5489,133.5679,133.4821,133.5203,23726.0
2019-01-25 12:35:00,140.1,140.19,140.08,140.19,8901.0,133.5203,133.606,133.5012,133.606,8901.0
2019-01-25 12:40:00,140.23,140.23,140.0,140.05,28517.0,133.6442,133.6442,133.425,133.4726,28517.0
2019-01-25 12:45:00,140.01,140.04,139.75,139.81,42499.0,133.4345,133.4631,133.1867,133.2439,42499.0
2019-01-25 12:50:00,139.84,139.84,139.66,139.78,31660.0,133.2725,133.2725,133.1009,133.2153,31660.0
2019-01-25 12:55:00,139.77,139.91,139.77,139.91,17050.0,133.2058,133.3392,133.2058,133.3392,17050.0
2019-01-25 13:00:00,139.91,139.97,139.9,139.93,4893.0,133.3392,133.3964,133.3297,133.3583,4893.0
2019-01-25 13:05:00,139.9,139.95,139.88,139.93,7532.0,133.3297,133.3773,133.3106,133.3583,7532.0
2019-01-25 13:10:00,139.91,139.91,139.81,139.89,6966.0,133.3392,133.3392,133.2439,133.3201,6966.0
2019-01-25 13:15:00,139.87,139.93,139.82,139.85,7262.0,133.3011,133.3583,133.2534,133.282,7262.0
2019-01-25 13:20:00,139.83,140.01,139.82,139.99,55979.0,133.263,133.4345,133.2534,133.4154,55979.0
2019-01-25 13:25:00,140.01,140.05,139.94,140.01,32019.0,133.4345,133.4726,133.3678,133.4345,32019.0
2019-01-25 13:30:00,140.01,140.04,139.96,139.97,59460.0,133.4345,133.4631,133.3868,133.3964,59460.0
2019-01-25 13:35:00,139.99,140.04,139.88,139.95,38561.0,133.4154,133.4631,133.3106,133.3773,38561.0
2019-01-25 13:40:00,139.96,140.05,139.96,140.04,23579.0,133.3868,133.4726,133.3868,133.4631,23579.0
2019-01-25 13:45:00,140.03,140.08,140.02,140.06,44056.0,133.4536,133.5012,133.444,133.4821,44056.0
2019-01-25 13:50:00,140.08,140.09,140.01,140.05,60994.0,133.5012,133.5107,133.4345,133.4726,60994.0
2019-01-25 13:55:00,140.06,140.1,140.03,140.08,20770.0,133.4821,133.5203,133.4536,133.5012,20770.0
2019-01-25 14:00:00,140.07,140.08,139.97,140.07,23129.0,133.4917,133.5012,133.3964,133.4917,23129.0
2019-01-25 14:05:00,140.08,140.15,140.08,140.14,27343.0,133.5012,133.5679,133.5012,133.5584,27343.0
2019-01-25 14:10:00,140.14,140.14,140.02,140.09,25352.0,133.5584,133.5584,133.444,133.5107,25352.0
2019-01-25 14:15:00,140.09,140.18,139.99,140.08,24122.0,133.5107,133.5965,133.4154,133.5012,24122.0
2019-01-25 14:20:00,140.06,140.07,139.85,139.95,7594.0,133.4821,133.4917,133.282,133.3773,7594.0
2019-01-25 14:25:00,139.95,139.95,139.69,139.73,17726.0,133.3773,133.3773,133.1295,133.1676,17726.0
2019-01-25 14:30:00,139.79,139.86,139.75,139.76,15483.0,133.2248,133.2915,133.1867,133.1962,15483.0
2019-01-25 14:35:00,139.77,139.9,139.73,139.89,81293.0,133.2058,133.3297,133.1676,133.3201,81293.0
2019-01-25 14:40:00,139.93,140.04,139.89,139.99,19439.0,133.3583,133.4631,133.3201,133.4154,19439.0
2019-01-25 14:45:00,139.99,140.03,139.94,139.96,17987.0,133.4154,133.4536,133.3678,133.3868,17987.0
2019-01-25 14:50:00,139.91,140.03,139.88,139.98,6390.0,133.3392,133.4536,133.3106,133.4059,6390.0
2019-01-25 14:55:00,140.0,140.09,139.91,139.99,43638.0,133.425,133.5107,133.3392,133.4154,43638.0
2019-01-25 15:00:00,139.98,140.02,139.91,139.98,10696.0,133.4059,133.444,133.3392,133.4059,10696.0
2019-01-25 15:05:00,140.0,140.02,139.91,139.91,21696.0,133.425,133.444,133.3392,133.3392,21696.0
2019-01-25 15:10:00,139.93,139.99,139.92,139.93,14721.0,133.3583,133.4154,133.3487,133.3583,14721.0
2019-01-25 15:15:00,139.96,140.06,139.96,140.04,4350.0,133.3868,133.4821,133.3868,133.4631,4350.0
2019-01-25 15:20:00,140.03,140.06,139.95,139.99,17676.0,133.4536,133.4821,133.3773,133.4154,17676.0
2019-01-25 15:25:00,139.98,140.0,139.82,139.87,18574.0,133.4059,133.425,133.2534,133.3011,18574.0
2019-01-25 15:30:00,139.88,139.88,139.69,139.75,39410.0,133.3106,133.3106,133.1295,133.1867,39410.0
2019-01-25 15:35:00,139.76,139.89,139.66,139.89,34371.0,133.1962,133.3201,133.1009,133.3201,34371.0
2019-01-25 15:40:00,139.91,140.0,139.85,139.94,83882.0,133.3392,133.425,133.282,133.3678,83882.0
2019-01-25 15:45:00,139.94,140.01,139.9,139.98,53558.0,133.3678,133.4345,133.3297,133.4059,53558.0
2019-01-25 15:50:00,139.97,139.98,139.82,139.85,37686.0,133.3964,133.4059,133.2534,133.282,37686.0
2019-01-25 15:55:00,139.86,140.01,139.83,139.96,204395.0,133.2915,133.4345,133.263,133.3868,204395.0
2019-01-28 09:30:00,138.48,138.48,137.98,138.06,84202.0,131.9764,131.9764,131.4998,131.5761,84202.0
2019-01-28 09:35:00,138.07,138.12,137.92,137.94,23321.0,131.5856,131.6333,131.4427,131.4617,23321.0
2019-01-28 09:40:00,137.92,138.08,137.84,138.07,43422.0,131.4427,131.5951,131.3664,131.5856,43422.0
2019-01-28 09:45:00,138.03,138.1,137.84,137.85,3010.0,131.5475,131.6142,131.3664,131.3759,3010.0
2019-01-28 09:50:00,137.68,137.86,137.6,137.67,22738.0,131.2139,131.3855,131.1377,131.2044,22738.0
2019-01-28 09:55:00,137.61,137.97,137.59,137.97,13469.0,131.1472,131.4903,131.1282,131.4903,13469.0
2019-01-28 10:00:00,137.94,137.94,137.66,137.74,43811.0,131.4617,131.4617,131.1949,131.2711,43811.0
2019-01-28 10:05:00,137.74,138.13,137.72,138.08,32504.0,131.2711,131.6428,131.252,131.5951,32504.0
2019-01-28 10:10:00,138.06,138.08,137.87,137.87,29284.0,131.5761,131.5951,131.395,131.395,29284.0
2019-01-28 10:15:00,137.84,138.12,137.84,138.12,43565.0,131.3664,131.6333,131.3664,131.6333,43565.0
2019-01-28 10:20:00,138.09,138.31,138.07,138.25,76673.0,131.6047,131.8143,131.5856,131.7572,76673.0
2019-01-28 10:25:00,138.26,138.33,138.18,138.28,22436.0,131.7667,131.8334,131.6904,131.7857,22436.0
2019-01-28 10:30:00,138.29,138.33,138.22,138.26,22726.0,131.7953,131.8334,131.7286,131.7667,22726.0
2019-01-28 10:35:00,138.26,138.26,138.09,138.1,29694.0,131.7667,131.7667,131.6047,131.6142,29694.0
2019-01-28 10:40:00,138.1,138.42,138.1,138.37,85989.0,131.6142,131.9192,131.6142,131.8715,85989.0
2019-01-28 10:45:00,138.37,138.38,138.14,138.16,10075.0,131.8715,131.881,131.6523,131.6714,10075.0
2019-01-28 10:50:00,138.07,138.24,138.05,138.22,14238.0,131.5856,131.7476,131.5665,131.7286,14238.0
2019-01-28 10:55:00,138.22,138.23,138.02,138.07,33776.0,131.7286,131.7381,131.538,131.5856,33776.0
2019-01-28 11:00:00,137.95,138.08,137.83,137.83,17966.0,131.4712,131.5951,131.3569,131.3569,17966.0
2019-01-28 11:05:00,137.83,138.06,137.83,138.06,16133.0,131.3569,131.5761,131.3569,131.5761,16133.0
2019-01-28 11:10:00,138.08,138.28,138.0,138.26,52373.0,131.5951,131.7857,131.5189,131.7667,52373.0
2019-01-28 11:15:00,138.25,138.26,138.11,138.11,7572.0,131.7572,131.7667,131.6237,131.6237,7572.0
2019-01-28 11:20:00,138.16,138.24,138.07,138.15,12877.0,131.6714,131.7476,131.5856,131.6619,12877.0
2019-01-28 11:25:00,138.17,138.25,138.16,138.21,13911.0,131.6809,131.7572,131.6714,131.719,13911.0
2019-01-28 11:30:00,138.22,138.31,138.17,138.18,5536.0,131.7286,131.8143,131.6809,131.6904,5536.0
2019-01-28 11:35:00,138.17,138.17,137.98,137.99,73173.0,131.6809,131.6809,131.4998,131.5094,73173.0
2019-01-28 11:40:00,137.98,137.98,137.86,137.87,9633.0,131.4998,131.4998,131.3855,131.395,9633.0
2019-01-28 11:45:00,137.76,137.9,137.64,137.76,43456.0,131.2902,131.4236,131.1758,131.2902,43456.0
2019-01-28 11:50:00,137.73,137.82,137.66,137.68,26264.0,131.2616,131.3473,131.1949,131.2139,26264.0
2019-01-28 11:55:00,137.65,137.77,137.6,137.61,30391.0,131.1853,131.2997,131.1377,131.1472,30391.0
2019-01-28 12:00:00,137.6,137.69,137.5,137.66,20392.0,131.1377,131.2235,131.0424,131.1949,20392.0
2019-01-28 12:05:00,137.64,137.78,137.6,137.78,37283.0,131.1758,131.3092,131.1377,131.3092,37283.0
2019-01-28 12:10:00,137.72,137.75,137.67,137.67,9070.0,131.252,131.2806,131.2044,131.2044,9070.0
2019-01-28 12:15:00,137.73,137.89,137.73,137.8,206626.0,131.2616,131.4141,131.2616,131.3283,206626.0
2019-01-28 12:20:00,137.8,137.91,137.79,137.91,9975.0,131.3283,131.4331,131.3188,131.4331,9975.0
2019-01-28 12:25:00,137.91,137.97,137.89,137.96,29508.0,131.4331,131.4903,131.4141,131.4808,29508.0
2019-01-28 12:30:00,137.96,138.0,137.89,137.89,5893.0,131.4808,131.5189,131.4141,131.4141,5893.0
2019-01-28 12:35:00,137.92,137.96,137.84,137.95,53484.0,131.4427,131.4808,131.3664,131.4712,53484.0
2019-01-28 12:40:00,137.98,138.06,137.95,137.96,36397.0,131.4998,131.5761,131.4712,131.4808,36397.0
2019-01-28 12:45:00,137.95,138.02,137.95,138.02,13548.0,131.4712,131.538,131.4712,131.538,13548.0
2019-01-28 12:50:00,138.03,138.05,137.93,137.96,8567.0,131.5475,131.5665,131.4522,131.4808,8567.0
2019-01-28 12:55:00,137.91,137.92,137.79,137.83,43967.0,131.4331,131.4427,131.3188,131.3569,43967.0
2019-01-28 13:00:00,137.81,137.82,137.72,137.75,17816.0,131.3378,131.3473,131.252,131.2806,17816.0
2019-01-28 13:05:00,137.78,137.93,137.76,137.92,17348.0,131.3092,131.4522,131.2902,131.4427,17348.0
2019-01-28 13:10:00,137.94,138.04,137.94,137.98,23579.0,131.4617,131.557,131.4617,131.4998,23579.0
2019-01-28 13:15:00,137.98,138.02,137.94,138.02,36385.0,131.4998,131.538,131.4617,131.538,36385.0
2019-01-28 13:20:00,138.0,138.22,138.0,138.14,34897.0,131.5189,131.7286,131.5189,131.6523,34897.0
2019-01-28 13:25:00,138.12,138.15,138.05,138.09,682475.0,131.6333,131.6619,131.5665,131.6047,682475.0
2019-01-28 13:30:00,138.08,138.24,138.07,138.23,92423.0,131.5951,131.7476,131.5856,131.7381,92423.0
2019-01-28 13:35:00,138.25,138.27,138.19,138.21,10200.0,131.7572,131.7762,131.7,131.719,10200.0
2019-01-28 13:40:00,138.18,138.23,138.15,138.21,12638.0,131.6904,131.7381,131.6619,131.719,12638.0
2019-01-28 13:45:00,138.2,138.29,138.2,138.29,58318.0,131.7095,131.7953,131.7095,131.7953,58318.0
2019-01-28 13:50:00,138.32,138.38,138.25,138.28,33471.0,131.8239,131.881,131.7572,131.7857,33471.0
2019-01-28 13:55:00,138.28,138.28,138.23,138.24,16876.0,131.7857,131.7857,131.7381,131.7476,16876.0
2019-01-28 14:00:00,138.27,138.3,138.12,138.14,114761.0,131.7762,131.8048,131.6333,131.6523,114761.0
2019-01-28 14:05:00,138.13,138.16,138.1,138.16,46101.0,131.6428,131.6714,131.6142,131.6714,46101.0
2019-01-28 14:10:00,138.15,138.16,138.06,138.12,55270.0,131.6619,131.6714,131.5761,131.6333,55270.0
2019-01-28 14:15:00,138.1,138.14,138.06,138.12,24811.0,131.6142,131.6523,131.5761,131.6333,24811.0
2019-01-28 14:20:00,138.11,138.2,138.0,138.01,43867.0,131.6237,131.7095,131.5189,131.5284,43867.0
2019-01-28 14:25:00,138.02,138.07,137.98,138.06,46901.0,131.538,131.5856,131.4998,131.5761,46901.0
2019-01-28 14:30:00,138.07,138.19,138.05,138.16,79017.0,131.5856,131.7,131.5665,131.6714,79017.0
2019-01-28 14:35:00,138.17,138.2,138.06,138.18,47780.0,131.6809,131.7095,131.5761,131.6904,47780.0
2019-01-28 14:40:00,138.19,138.19,138.06,138.14,178467.0,131.7,131.7,131.5761,131.6523,178467.0
2019-01-28 14:45:00,138.15,138.32,138.15,138.31,65953.0,131.6619,131.8239,131.6619,131.8143,65953.0
2019-01-28 14:50:00,138.32,138.46,138.32,138.37,80836.0,131.8239,131.9573,131.8239,131.8715,80836.0
2019-01-28 14:55:00,138.4,138.43,138.33,138.34,23619.0,131.9001,131.9287,131.8334,131.8429,23619.0
2019-01-28 15:00:00,138.34,138.44,138.33,138.37,50710.0,131.8429,131.9382,131.8334,131.8715,50710.0
2019-01-28 15:05:00,138.36,138.38,138.2,138.28,45999.0,131.862,131.881,131.7095,131.7857,45999.0
2019-01-28 15:10:00,138.3,138.45,138.25,138.43,30055.0,131.8048,131.9478,131.7572,131.9287,30055.0
2019-01-28 15:15:00,138.42,138.42,138.29,138.37,17973.0,131.9192,131.9192,131.7953,131.8715,17973.0
2019-01-28 15:20:00,138.35,138.5,138.35,138.45,30704.0,131.8525,131.9954,131.8525,131.9478,30704.0
2019-01-28 15:25:00,138.45,138.45,138.35,138.36,27582.0,131.9478,131.9478,131.8525,131.862,27582.0
2019-01-28 15:30:00,138.33,138.39,138.3,138.39,28031.0,131.8334,131.8906,131.8048,131.8906,28031.0
2019-01-28 15:35:00,138.38,138.39,138.34,138.36,14077.0,131.881,131.8906,131.8429,131.862,14077.0
2019-01-28 15:40:00,138.34,138.37,138.26,138.26,35601.0,131.8429,131.8715,131.7667,131.7667,35601.0
2019-01-28 15:45:00,138.27,138.36,138.2,138.2,83984.0,131.7762,131.862,131.7095,131.7095,83984.0
2019-01-28 15:50:00,138.2,138.25,138.14,138.22,60756.0,131.7095,131.7572,131.6523,131.7286,60756.0
2019-01-28 15:55:00,138.21,138.52,138.21,138.52,119997.0,131.719,132.0145,131.719,132.0145,119997.0
2019-01-29 09:30:00,138.66,138.66,138.44,138.62,22277.0,132.1479,132.1479,131.9382,132.1098,22277.0
2019-01-29 09:35:00,138.61,138.61,138.29,138.29,11158.0,132.1002,132.1002,131.7953,131.7953,11158.0
2019-01-29 09:40:00,138.25,138.3,138.18,138.24,24856.0,131.7572,131.8048,131.6904,131.7476,24856.0
2019-01-29 09:45:00,138.33,138.59,138.33,138.54,2532.0,131.8334,132.0812,131.8334,132.0335,2532.0
2019-01-29 09:50:00,138.5,138.56,138.42,138.43,3574.0,131.9954,132.0526,131.9192,131.9287,3574.0
2019-01-29 09:55:00,138.46,138.55,138.44,138.47,5740.0,131.9573,132.0431,131.9382,131.9668,5740.0
2019-01-29 10:00:00,138.54,138.7,138.51,138.61,7414.0,132.0335,132.186,132.0049,132.1002,7414.0
2019-01-29 10:05:00,138.64,138.65,138.33,138.36,9072.0,132.1288,132.1384,131.8334,131.862,9072.0
2019-01-29 10:10:00,138.31,138.31,138.17,138.17,9669.0,131.8143,131.8143,131.6809,131.6809,9669.0
2019-01-29 10:15:00,138.12,138.24,138.07,138.24,25982.0,131.6333,131.7476,131.5856,131.7476,25982.0
2019-01-29 10:20:00,138.23,138.24,138.15,138.15,2965.0,131.7381,131.7476,131.6619,131.6619,2965.0
2019-01-29 10:25:00,138.25,138.43,138.24,138.43,22882.0,131.7572,131.9287,131.7476,131.9287,22882.0
2019-01-29 10:30:00,138.51,138.51,138.27,138.29,11044.0,132.0049,132.0049,131.7762,131.7953,11044.0
2019-01-29 10:35:00,138.3,138.3,138.18,138.23,12187.0,131.8048,131.8048,131.6904,131.7381,12187.0
2019-01-29 10:40:00,138.24,138.28,138.1,138.15,9523.0,131.7476,131.7857,131.6142,131.6619,9523.0
2019-01-29 10:45:00,138.15,138.17,137.95,137.98,5154.0,131.6619,131.6809,131.4712,131.4998,5154.0
2019-01-29 10:50:00,137.97,137.97,137.62,137.65,13228.0,131.4903,131.4903,131.1567,131.1853,13228.0
2019-01-29 10:55:00,137.66,137.66,137.32,137.48,22268.0,131.1949,131.1949,130.8708,131.0233,22268.0
2019-01-29 11:00:00,137.45,137.48,137.34,137.48,59056.0,130.9947,131.0233,130.8899,131.0233,59056.0
2019-01-29 11:05:00,137.46,137.66,137.4,137.59,6291.0,131.0043,131.1949,130.9471,131.1282,6291.0
2019-01-29 11:10:00,137.61,137.63,137.56,137.6,4408.0,131.1472,131.1663,131.0996,131.1377,4408.0
2019-01-29 11:15:00,137.68,137.72,137.62,137.68,8014.0,131.2139,131.252,131.1567,131.2139,8014.0
2019-01-29 11:20:00,137.67,137.71,137.56,137.57,8150.0,131.2044,131.2425,131.0996,131.1091,8150.0
2019-01-29 11:25:00,137.56,137.69,137.54,137.61,6154.0,131.0996,131.2235,131.0805,131.1472,6154.0
2019-01-29 11:30:00,137.65,137.72,137.61,137.72,6490.0,131.1853,131.252,131.1472,131.252,6490.0
2019-01-29 11:35:00,137.69,137.82,137.69,137.81,5031.0,131.2235,131.3473,131.2235,131.3378,5031.0
2019-01-29 11:40:00,137.79,137.82,137.74,137.81,30156.0,131.3188,131.3473,131.2711,131.3378,30156.0
2019-01-29 11:45:00,137.85,137.85,137.78,137.81,5585.0,131.3759,131.3759,131.3092,131.3378,5585.0
2019-01-29 11:50:00,137.83,137.86,137.8,137.86,3789.0,131.3569,131.3855,131.3283,131.3855,3789.0
2019-01-29 11:55:00,137.82,137.84,137.76,137.83,5765.0,131.3473,131.3664,131.2902,131.3569,5765.0
2019-01-29 12:00:00,137.79,137.83,137.74,137.78,5622.0,131.3188,131.3569,131.2711,131.3092,5622.0
2019-01-29 12:05:00,137.8,137.84,137.76,137.78,4870.0,131.3283,131.3664,131.2902,131.3092,4870.0
2019-01-29 12:10:00,137.86,138.04,137.85,138.02,36511.0,131.3855,131.557,131.3759,131.538,36511.0
2019-01-29 12:15:00,138.03,138.1,137.97,138.08,17238.0,131.5475,131.6142,131.4903,131.5951,17238.0
2019-01-29 12:20:00,138.08,138.18,138.07,138.16,8712.0,131.5951,131.6904,131.5856,131.6714,8712.0
2019-01-29 12:25:00,138.11,138.12,138.02,138.02,4877.0,131.6237,131.6333,131.538,131.538,4877.0
2019-01-29 12:30:00,138.01,138.02,137.87,137.94,35885.0,131.5284,131.538,131.395,131.4617,35885.0
2019-01-29 12:35:00,137.96,137.99,137.89,137.95,5822.0,131.4808,131.5094,131.4141,131.4712,5822.0
2019-01-29 12:40:00,137.98,138.0,137.93,137.96,7204.0,131.4998,131.5189,131.4522,131.4808,7204.0
2019-01-29 12:45:00,137.95,137.99,137.91,137.94,13340.0,131.4712,131.5094,131.4331,131.4617,13340.0
2019-01-29 12:50:00,137.93,138.04,137.93,138.03,8988.0,131.4522,131.557,131.4522,131.5475,8988.0
2019-01-29 12:55:00,138.04,138.09,137.98,137.98,4212.0,131.557,131.6047,131.4998,131.4998,4212.0
2019-01-29 13:00:00,137.93,137.94,137.82,137.87,4087.0,131.4522,131.4617,131.3473,131.395,4087.0
2019-01-29 13:05:00,137.89,137.96,137.84,137.89,4660.0,131.4141,131.4808,131.3664,131.4141,4660.0
2019-01-29 13:10:00,137.93,137.93,137.81,137.81,4737.0,131.4522,131.4522,131.3378,131.3378,4737.0
2019-01-29 13:15:00,137.83,137.95,137.83,137.94,12380.0,131.3569,131.4712,131.3569,131.4617,12380.0
2019-01-29 13:20:00,137.96,137.98,137.89,137.96,9740.0,131.4808,131.4998,131.4141,131.4808,9740.0
2019-01-29 13:25:00,137.94,137.98,137.91,137.97,6544.0,131.4617,131.4998,131.4331,131.4903,6544.0
2019-01-29 13:30:00,137.98,137.99,137.91,137.91,7335.0,131.4998,131.5094,131.4331,131.4331,7335.0
2019-01-29 13:35:00,137.9,137.94,137.88,137.94,5955.0,131.4236,131.4617,131.4045,131.4617,5955.0
2019-01-29 13:40:00,137.94,138.08,137.91,138.06,6290.0,131.4617,131.5951,131.4331,131.5761,6290.0
2019-01-29 13:45:00,138.05,138.08,138.04,138.05,7570.0,131.5665,131.5951,131.557,131.5665,7570.0
2019-01-29 13:50:00,138.05,138.1,138.0,138.01,7301.0,131.5665,131.6142,131.5189,131.5284,7301.0
2019-01-29 13:55:00,137.99,138.08,137.99,138.07,12604.0,131.5094,131.5951,131.5094,131.5856,12604.0
2019-01-29 14:00:00,138.05,138.06,137.97,138.01,18248.0,131.5665,131.5761,131.4903,131.5284,18248.0
2019-01-29 14:05:00,138.01,138.03,137.98,138.03,4354.0,131.5284,131.5475,131.4998,131.5475,4354.0
2019-01-29 14:10:00,138.01,138.03,137.98,138.0,4566.0,131.5284,131.5475,131.4998,131.5189,4566.0
2019-01-29 14:15:00,138.0,138.0,137.88,137.89,35553.0,131.5189,131.5189,131.4045,131.4141,35553.0
2019-01-29 14:20:00,137.89,137.9,137.81,137.83,5425.0,131.4141,131.4236,131.3378,131.3569,5425.0
2019-01-29 14:25:00,137.8,137.81,137.76,137.79,6680.0,131.3283,131.3378,131.2902,131.3188,6680.0
2019-01-29 14:30:00,137.78,137.9,137.77,137.88,7551.0,131.3092,131.4236,131.2997,131.4045,7551.0
2019-01-29 14:35:00,137.88,137.88,137.76,137.83,10713.0,131.4045,131.4045,131.2902,131.3569,10713.0
2019-01-29 14:40:00,137.8,137.8,137.68,137.71,16176.0,131.3283,131.3283,131.2139,131.2425,16176.0
2019-01-29 14:45:00,137.69,137.75,137.61,137.65,28409.0,131.2235,131.2806,131.1472,131.1853,28409.0
2019-01-29 14:50:00,137.63,137.69,137.62,137.68,17993.0,131.1663,131.2235,131.1567,131.2139,17993.0
2019-01-29 14:55:00,137.67,137.68,137.54,137.54,15000.0,131.2044,131.2139,131.0805,131.0805,15000.0
2019-01-29 15:00:00,137.57,137.64,137.5,137.62,18990.0,131.1091,131.1758,131.0424,131.1567,18990.0
2019-01-29 15:05:00,137.64,137.7,137.61,137.67,12138.0,131.1758,131.233,131.1472,131.2044,12138.0
2019-01-29 15:10:00,137.69,137.72,137.67,137.68,13125.0,131.2235,131.252,131.2044,131.2139,13125.0
2019-01-29 15:15:00,137.7,137.77,137.69,137.76,19045.0,131.233,131.2997,131.2235,131.2902,19045.0
2019-01-29 15:20:00,137.76,137.81,137.73,137.8,26464.0,131.2902,131.3378,131.2616,131.3283,26464.0
2019-01-29 15:25:00,137.8,137.84,137.75,137.82,30553.0,131.3283,131.3664,131.2806,131.3473,30553.0
2019-01-29 15:30:00,137.82,137.93,137.82,137.85,23256.0,131.3473,131.4522,131.3473,131.3759,23256.0
2019-01-29 15:35:00,137.88,137.88,137.77,137.8,14379.0,131.4045,131.4045,131.2997,131.3283,14379.0
2019-01-29 15:40:00,137.81,137.87,137.8,137.84,19356.0,131.3378,131.395,131.3283,131.3664,19356.0
2019-01-29 15:45:00,137.87,137.9,137.73,137.73,21951.0,131.395,131.4236,131.2616,131.2616,21951.0
2019-01-29 15:50:00,137.72,137.73,137.63,137.72,38679.0,131.252,131.2616,131.1663,131.252,38679.0
2019-01-29 15:55:00,137.73,137.84,137.7,137.82,148509.0,131.2616,131.3664,131.233,131.3473,148509.0
2019-01-30 09:30:00,139.12,139.45,139.12,139.34,86285.0,132.5863,132.9008,132.5863,132.796,86285.0
2019-01-30 09:35:00,139.34,139.46,139.29,139.41,80724.0,132.796,132.9103,132.7483,132.8627,80724.0
2019-01-30 09:40:00,139.45,139.46,139.16,139.16,10998.0,132.9008,132.9103,132.6244,132.6244,10998.0
2019-01-30 09:45:00,139.24,139.27,139.02,139.07,8512.0,132.7007,132.7293,132.491,132.5386,8512.0
2019-01-30 09:50:00,139.1,139.18,139.06,139.13,11825.0,132.5672,132.6435,132.5291,132.5958,11825.0
2019-01-30 09:55:00,139.17,139.18,138.94,138.96,14057.0,132.6339,132.6435,132.4147,132.4338,14057.0
2019-01-30 10:00:00,138.87,139.01,138.79,138.81,23629.0,132.348,132.4815,132.2718,132.2909,23629.0
2019-01-30 10:05:00,138.84,138.92,138.84,138.86,5919.0,132.3194,132.3957,132.3194,132.3385,5919.0
2019-01-30 10:10:00,138.93,139.06,138.93,139.02,6355.0,132.4052,132.5291,132.4052,132.491,6355.0
2019-01-30 10:15:00,139.0,139.0,138.86,138.99,5660.0,132.4719,132.4719,132.3385,132.4624,5660.0
2019-01-30 10:20:00,138.97,139.09,138.97,139.06,9954.0,132.4433,132.5577,132.4433,132.5291,9954.0
2019-01-30 10:25:00,139.06,139.18,139.05,139.16,11848.0,132.5291,132.6435,132.5196,132.6244,11848.0
2019-01-30 10:30:00,139.19,139.26,139.17,139.19,8130.0,132.653,132.7197,132.6339,132.653,8130.0
2019-01-30 10:35:00,139.21,139.26,139.1,139.19,13175.0,132.6721,132.7197,132.5672,132.653,13175.0
2019-01-30 10:40:00,139.25,139.36,139.2,139.34,26180.0,132.7102,132.815,132.6625,132.796,26180.0
2019-01-30 10:45:00,139.34,139.35,139.24,139.24,8396.0,132.796,132.8055,132.7007,132.7007,8396.0
2019-01-30 10:50:00,139.21,139.24,139.11,139.16,15196.0,132.6721,132.7007,132.5768,132.6244,15196.0
2019-01-30 10:55:00,139.17,139.25,139.12,139.21,6482.0,132.6339,132.7102,132.5863,132.6721,6482.0
2019-01-30 11:00:00,139.18,139.45,139.17,139.38,33652.0,132.6435,132.9008,132.6339,132.8341,33652.0
2019-01-30 11:05:00,139.4,139.41,139.31,139.34,5798.0,132.8531,132.8627,132.7674,132.796,5798.0
2019-01-30 11:10:00,139.36,139.43,139.34,139.39,42512.0,132.815,132.8817,132.796,132.8436,42512.0
2019-01-30 11:15:00,139.4,139.44,139.38,139.39,5943.0,132.8531,132.8913,132.8341,132.8436,5943.0
2019-01-30 11:20:00,139.43,139.46,139.38,139.46,8417.0,132.8817,132.9103,132.8341,132.9103,8417.0
2019-01-30 11:25:00,139.43,139.43,139.35,139.37,8964.0,132.8817,132.8817,132.8055,132.8246,8964.0
2019-01-30 11:30:00,139.35,139.37,139.31,139.37,7399.0,132.8055,132.8246,132.7674,132.8246,7399.0
2019-01-30 11:35:00,139.38,139.39,139.26,139.3,11133.0,132.8341,132.8436,132.7197,132.7578,11133.0
2019-01-30 11:40:00,139.32,139.46,139.32,139.46,13710.0,132.7769,132.9103,132.7769,132.9103,13710.0
2019-01-30 11:45:00,139.5,139.51,139.46,139.48,3500.0,132.9484,132.958,132.9103,132.9294,3500.0
2019-01-30 11:50:00,139.46,139.52,139.46,139.49,18465.0,132.9103,132.9675,132.9103,132.9389,18465.0
2019-01-30 11:55:00,139.49,139.58,139.49,139.57,18150.0,132.9389,133.0247,132.9389,133.0152,18150.0
2019-01-30 12:00:00,139.6,139.7,139.6,139.7,19372.0,133.0438,133.1391,133.0438,133.1391,19372.0
2019-01-30 12:05:00,139.69,139.73,139.63,139.71,4386.0,133.1295,133.1676,133.0723,133.1486,4386.0
2019-01-30 12:10:00,139.69,139.78,139.69,139.78,3007.0,133.1295,133.2153,133.1295,133.2153,3007.0
2019-01-30 12:15:00,139.76,139.9,139.76,139.86,8355.0,133.1962,133.3297,133.1962,133.2915,8355.0
2019-01-30 12:20:00,139.86,139.97,139.83,139.83,50573.0,133.2915,133.3964,133.263,133.263,50573.0
2019-01-30 12:25:00,139.83,139.88,139.81,139.84,5853.0,133.263,133.3106,133.2439,133.2725,5853.0
2019-01-30 12:30:00,139.8,139.8,139.74,139.74,2726.0,133.2344,133.2344,133.1772,133.1772,2726.0
2019-01-30 12:35:00,139.74,139.74,139.67,139.73,7228.0,133.1772,133.1772,133.1105,133.1676,7228.0
2019-01-30 12:40:00,139.75,139.76,139.65,139.65,9165.0,133.1867,133.1962,133.0914,133.0914,9165.0
2019-01-30 12:45:00,139.7,139.77,139.66,139.76,2695.0,133.1391,133.2058,133.1009,133.1962,2695.0
2019-01-30 12:50:00,139.76,139.78,139.74,139.75,1655.0,133.1962,133.2153,133.1772,133.1867,1655.0
2019-01-30 12:55:00,139.76,139.78,139.73,139.76,34411.0,133.1962,133.2153,133.1676,133.1962,34411.0
2019-01-30 13:00:00,139.78,139.79,139.75,139.75,16615.0,133.2153,133.2248,133.1867,133.1867,16615.0
2019-01-30 13:05:00,139.79,139.82,139.78,139.81,28524.0,133.2248,133.2534,133.2153,133.2439,28524.0
2019-01-30 13:10:00,139.82,139.84,139.75,139.75,3400.0,133.2534,133.2725,133.1867,133.1867,3400.0
2019-01-30 13:15:00,139.75,139.78,139.74,139.74,8680.0,133.1867,133.2153,133.1772,133.1772,8680.0
2019-01-30 13:20:00,139.74,139.74,139.6,139.64,27628.0,133.1772,133.1772,133.0438,133.0819,27628.0
2019-01-30 13:25:00,139.67,139.7,139.66,139.67,15011.0,133.1105,133.1391,133.1009,133.1105,15011.0
2019-01-30 13:30:00,139.67,139.71,139.65,139.66,13801.0,133.1105,133.1486,133.0914,133.1009,13801.0
2019-01-30 13:35:00,139.67,139.69,139.66,139.67,13049.0,133.1105,133.1295,133.1009,133.1105,13049.0
2019-01-30 13:40:00,139.66,139.71,139.59,139.61,12136.0,133.1009,133.1486,133.0342,133.0533,12136.0
2019-01-30 13:45:00,139.58,139.61,139.5,139.53,17281.0,133.0247,133.0533,132.9484,132.977,17281.0
2019-01-30 13:50:00,139.54,139.64,139.52,139.62,16335.0,132.9866,133.0819,132.9675,133.0628,16335.0
2019-01-30 13:55:00,139.62,139.65,139.54,139.56,34669.0,133.0628,133.0914,132.9866,133.0056,34669.0
2019-01-30 14:00:00,139.58,140.38,139.49,140.38,132984.0,133.0247,133.7871,132.9389,133.7871,132984.0
2019-01-30 14:05:00,140.45,140.45,140.28,140.29,25197.0,133.8538,133.8538,133.6918,133.7013,25197.0
2019-01-30 14:10:00,140.3,140.67,140.29,140.67,53324.0,133.7109,134.0635,133.7013,134.0635,53324.0
2019-01-30 14:15:00,140.64,140.7,140.5,140.66,82977.0,134.0349,134.0921,133.9015,134.054,82977.0
2019-01-30 14:20:00,140.67,140.9,140.56,140.8,52658.0,134.0635,134.2827,133.9587,134.1874,52658.0
2019-01-30 14:25:00,140.84,140.84,140.65,140.7,31351.0,134.2255,134.2255,134.0444,134.0921,31351.0
2019-01-30 14:30:00,140.67,140.76,140.55,140.74,30078.0,134.0635,134.1493,133.9491,134.1302,30078.0
2019-01-30 14:35:00,140.77,140.78,140.52,140.68,15729.0,134.1588,134.1683,133.9205,134.073,15729.0
2019-01-30 14:40:00,140.66,140.73,140.63,140.72,7635.0,134.054,134.1207,134.0254,134.1112,7635.0
2019-01-30 14:45:00,140.72,140.95,140.7,140.93,18341.0,134.1112,134.3303,134.0921,134.3113,18341.0
2019-01-30 14:50:00,140.97,141.23,140.85,141.21,37221.0,134.3494,134.5972,134.235,134.5781,37221.0
2019-01-30 14:55:00,141.2,141.31,141.17,141.29,29112.0,134.5686,134.6734,134.54,134.6544,29112.0
2019-01-30 15:00:00,141.3,141.3,141.08,141.08,25460.0,134.6639,134.6639,134.4542,134.4542,25460.0
2019-01-30 15:05:00,141.06,141.07,140.87,140.88,28176.0,134.4352,134.4447,134.2541,134.2636,28176.0
2019-01-30 15:10:00,140.84,140.87,140.68,140.84,24114.0,134.2255,134.2541,134.073,134.2255,24114.0
2019-01-30 15:15:00,140.84,140.91,140.77,140.85,19063.0,134.2255,134.2922,134.1588,134.235,19063.0
2019-01-30 15:20:00,140.89,140.98,140.77,140.82,33602.0,134.2732,134.3589,134.1588,134.2065,33602.0
2019-01-30 15:25:00,140.81,140.92,140.75,140.8,21552.0,134.1969,134.3018,134.1397,134.1874,21552.0
2019-01-30 15:30:00,140.78,140.86,140.64,140.64,21630.0,134.1683,134.2446,134.0349,134.0349,21630.0
2019-01-30 15:35:00,140.72,140.81,140.69,140.69,40266.0,134.1112,134.1969,134.0826,134.0826,40266.0
2019-01-30 15:40:00,140.7,140.74,140.58,140.68,550166.0,134.0921,134.1302,133.9777,134.073,550166.0
2019-01-30 15:45:00,140.69,140.86,140.65,140.81,26079.0,134.0826,134.2446,134.0444,134.1969,26079.0
2019-01-30 15:50:00,140.81,140.81,140.64,140.64,18709.0,134.1969,134.1969,134.0349,134.0349,18709.0
2019-01-30 15:55:00,140.67,140.92,140.67,140.92,157686.0,134.0635,134.3018,134.0635,134.3018,157686.0
2019-01-31 09:30:00,141.22,141.4,141.18,141.23,59184.0,134.5877,134.7592,134.5495,134.5972,59184.0
2019-01-31 09:35:00,141.23,141.42,141.18,141.42,21412.0,134.5972,134.7783,134.5495,134.7783,21412.0
2019-01-31 09:40:00,141.38,141.43,141.32,141.38,14654.0,134.7402,134.7878,134.683,134.7402,14654.0
2019-01-31 09:45:00,141.32,141.54,141.32,141.47,12966.0,134.683,134.8926,134.683,134.8259,12966.0
2019-01-31 09:50:00,141.47,141.75,141.47,141.75,8468.0,134.8259,135.0928,134.8259,135.0928,8468.0
2019-01-31 09:55:00,141.78,141.79,141.72,141.74,6727.0,135.1214,135.1309,135.0642,135.0832,6727.0
2019-01-31 10:00:00,141.74,141.92,141.7,141.89,7081.0,135.0832,135.2548,135.0451,135.2262,7081.0
2019-01-31 10:05:00,141.94,141.96,141.86,141.86,9470.0,135.2739,135.2929,135.1976,135.1976,9470.0
2019-01-31 10:10:00,141.89,142.0,141.84,142.0,12863.0,135.2262,135.331,135.1786,135.331,12863.0
2019-01-31 10:15:00,142.0,142.14,141.97,142.14,4669.0,135.331,135.4645,135.3024,135.4645,4669.0
2019-01-31 10:20:00,142.14,142.25,142.09,142.19,13409.0,135.4645,135.5693,135.4168,135.5121,13409.0
2019-01-31 10:25:00,142.19,142.35,142.18,142.25,22905.0,135.5121,135.6646,135.5026,135.5693,22905.0
2019-01-31 10:30:00,142.27,142.41,142.26,142.33,22549.0,135.5884,135.7218,135.5788,135.6455,22549.0
2019-01-31 10:35:00,142.34,142.34,142.26,142.33,15190.0,135.6551,135.6551,135.5788,135.6455,15190.0
2019-01-31 10:40:00,142.36,142.53,142.34,142.53,16233.0,135.6741,135.8361,135.6551,135.8361,16233.0
2019-01-31 10:45:00,142.52,142.52,142.2,142.21,16807.0,135.8266,135.8266,135.5216,135.5312,16807.0
2019-01-31 10:50:00,142.22,142.3,142.15,142.22,12394.0,135.5407,135.6169,135.474,135.5407,12394.0
2019-01-31 10:55:00,142.22,142.33,142.14,142.23,15078.0,135.5407,135.6455,135.4645,135.5502,15078.0
2019-01-31 11:00:00,142.26,142.47,142.23,142.43,161094.0,135.5788,135.779,135.5502,135.7408,161094.0
2019-01-31 11:05:00,142.44,142.44,142.27,142.34,5923.0,135.7504,135.7504,135.5884,135.6551,5923.0
2019-01-31 11:10:00,142.34,142.44,142.34,142.34,4472.0,135.6551,135.7504,135.6551,135.6551,4472.0
2019-01-31 11:15:00,142.41,142.44,142.26,142.31,8680.0,135.7218,135.7504,135.5788,135.6265,8680.0
2019-01-31 11:20:00,142.35,142.45,142.29,142.45,30882.0,135.6646,135.7599,135.6074,135.7599,30882.0
2019-01-31 11:25:00,142.46,142.47,142.42,142.43,8207.0,135.7694,135.779,135.7313,135.7408,8207.0
2019-01-31 11:30:00,142.39,142.47,142.35,142.44,16120.0,135.7027,135.779,135.6646,135.7504,16120.0
2019-01-31 11:35:00,142.44,142.59,142.4,142.54,17090.0,135.7504,135.8933,135.7123,135.8457,17090.0
2019-01-31 11:40:00,142.53,142.65,142.53,142.65,23352.0,135.8361,135.9505,135.8361,135.9505,23352.0
2019-01-31 11:45:00,142.64,142.77,142.64,142.77,11094.0,135.941,136.0649,135.941,136.0649,11094.0
2019-01-31 11:50:00,142.75,142.91,142.73,142.91,9067.0,136.0458,136.1983,136.0268,136.1983,9067.0
2019-01-31 11:55:00,142.94,143.05,142.91,143.02,2870.0,136.2269,136.3317,136.1983,136.3031,2870.0
2019-01-31 12:00:00,142.99,142.99,142.83,142.84,18364.0,136.2745,136.2745,136.1221,136.1316,18364.0
2019-01-31 12:05:00,142.86,143.0,142.8,142.89,68844.0,136.1506,136.2841,136.0935,136.1792,68844.0
2019-01-31 12:10:00,142.89,142.9,142.78,142.86,9727.0,136.1792,136.1888,136.0744,136.1506,9727.0
2019-01-31 12:15:00,142.85,142.86,142.81,142.82,4274.0,136.1411,136.1506,136.103,136.1125,4274.0
2019-01-31 12:20:00,142.83,142.86,142.75,142.82,2294.0,136.1221,136.1506,136.0458,136.1125,2294.0
2019-01-31 12:25:00,142.81,142.81,142.67,142.67,24033.0,136.103,136.103,135.9696,135.9696,24033.0
2019-01-31 12:30:00,142.68,142.76,142.62,142.73,10029.0,135.9791,136.0553,135.9219,136.0268,10029.0
2019-01-31 12:35:00,142.72,142.79,142.67,142.77,4618.0,136.0172,136.0839,135.9696,136.0649,4618.0
2019-01-31 12:40:00,142.76,142.8,142.39,142.41,59789.0,136.0553,136.0935,135.7027,135.7218,59789.0
2019-01-31 12:45:00,142.43,142.55,142.42,142.51,16345.0,135.7408,135.8552,135.7313,135.8171,16345.0
2019-01-31 12:50:00,142.53,142.56,142.49,142.54,5570.0,135.8361,135.8647,135.798,135.8457,5570.0
2019-01-31 12:55:00,142.56,142.56,142.48,142.5,5369.0,135.8647,135.8647,135.7885,135.8076,5369.0
2019-01-31 13:00:00,142.48,142.57,142.45,142.54,13921.0,135.7885,135.8743,135.7599,135.8457,13921.0
2019-01-31 13:05:00,142.56,142.68,142.56,142.62,13484.0,135.8647,135.9791,135.8647,135.9219,13484.0
2019-01-31 13:10:00,142.62,142.62,142.55,142.58,7446.0,135.9219,135.9219,135.8552,135.8838,7446.0
2019-01-31 13:15:00,142.61,142.65,142.42,142.45,24685.0,135.9124,135.9505,135.7313,135.7599,24685.0
2019-01-31 13:20:00,142.45,142.51,142.45,142.46,24100.0,135.7599,135.8171,135.7599,135.7694,24100.0
2019-01-31 13:25:00,142.47,142.52,142.3,142.31,31074.0,135.779,135.8266,135.6169,135.6265,31074.0
2019-01-31 13:30:00,142.32,142.32,142.23,142.24,2215.0,135.636,135.636,135.5502,135.5598,2215.0
2019-01-31 13:35:00,142.26,142.34,142.24,142.31,4490.0,135.5788,135.6551,135.5598,135.6265,4490.0
2019-01-31 13:40:00,142.32,142.35,142.26,142.34,6040.0,135.636,135.6646,135.5788,135.6551,6040.0
2019-01-31 13:45:00,142.3,142.35,142.22,142.33,8891.0,135.6169,135.6646,135.5407,135.6455,8891.0
2019-01-31 13:50:00,142.35,142.44,142.35,142.41,8921.0,135.6646,135.7504,135.6646,135.7218,8921.0
2019-01-31 13:55:00,142.41,142.5,142.41,142.5,8998.0,135.7218,135.8076,135.7218,135.8076,8998.0
2019-01-31 14:00:00,142.54,142.6,142.48,142.52,70093.0,135.8457,135.9029,135.7885,135.8266,70093.0
2019-01-31 14:05:00,142.53,142.58,142.47,142.47,49808.0,135.8361,135.8838,135.779,135.779,49808.0
2019-01-31 14:10:00,142.49,142.49,142.39,142.42,11373.0,135.798,135.798,135.7027,135.7313,11373.0
2019-01-31 14:15:00,142.4,142.42,142.27,142.31,7226.0,135.7123,135.7313,135.5884,135.6265,7226.0
2019-01-31 14:20:00,142.31,142.44,142.29,142.39,83409.0,135.6265,135.7504,135.6074,135.7027,83409.0
2019-01-31 14:25:00,142.37,142.38,142.28,142.3,64854.0,135.6837,135.6932,135.5979,135.6169,64854.0
2019-01-31 14:30:00,142.3,142.34,142.2,142.22,59849.0,135.6169,135.6551,135.5216,135.5407,59849.0
2019-01-31 14:35:00,142.22,142.32,142.2,142.28,75892.0,135.5407,135.636,135.5216,135.5979,75892.0
2019-01-31 14:40:00,142.27,142.32,142.23,142.27,90656.0,135.5884,135.636,135.5502,135.5884,90656.0
2019-01-31 14:45:00,142.27,142.33,142.22,142.31,66247.0,135.5884,135.6455,135.5407,135.6265,66247.0
2019-01-31 14:50:00,142.28,142.37,142.25,142.37,45122.0,135.5979,135.6837,135.5693,135.6837,45122.0
2019-01-31 14:55:00,142.36,142.42,142.31,142.33,48685.0,135.6741,135.7313,135.6265,135.6455,48685.0
2019-01-31 15:00:00,142.33,142.33,142.14,142.15,54312.0,135.6455,135.6455,135.4645,135.474,54312.0
2019-01-31 15:05:00,142.14,142.2,142.1,142.11,74515.0,135.4645,135.5216,135.4263,135.4359,74515.0
2019-01-31 15:10:00,142.1,142.1,141.89,141.89,92194.0,135.4263,135.4263,135.2262,135.2262,92194.0
2019-01-31 15:15:00,141.88,142.04,141.87,142.01,28530.0,135.2167,135.3692,135.2071,135.3406,28530.0
2019-01-31 15:20:00,142.02,142.12,142.01,142.1,46868.0,135.3501,135.4454,135.3406,135.4263,46868.0
2019-01-31 15:25:00,142.12,142.19,142.09,142.14,40225.0,135.4454,135.5121,135.4168,135.4645,40225.0
2019-01-31 15:30:00,142.16,142.32,142.09,142.21,53285.0,135.4835,135.636,135.4168,135.5312,53285.0
2019-01-31 15:35:00,142.23,142.27,142.13,142.26,22801.0,135.5502,135.5884,135.4549,135.5788,22801.0
2019-01-31 15:40:00,142.23,142.29,142.1,142.12,33059.0,135.5502,135.6074,135.4263,135.4454,33059.0
2019-01-31 15:45:00,142.1,142.29,142.08,142.25,78990.0,135.4263,135.6074,135.4073,135.5693,78990.0
2019-01-31 15:50:00,142.25,142.52,142.25,142.51,83651.0,135.5693,135.8266,135.5693,135.8171,83651.0
2019-01-31 15:55:00,142.51,142.63,142.47,142.48,133135.0,135.8171,135.9314,135.779,135.7885,133135.0
2019-02-01 09:30:00,142.23,142.37,142.06,142.15,28534.0,135.5502,135.6837,135.3882,135.474,28534.0
2019-02-01 09:35:00,142.17,142.49,142.17,142.46,37402.0,135.4931,135.798,135.4931,135.7694,37402.0
2019-02-01 09:40:00,142.54,142.72,142.51,142.55,12469.0,135.8457,136.0172,135.8171,135.8552,12469.0
2019-02-01 09:45:00,142.61,142.7,142.34,142.34,17674.0,135.9124,135.9982,135.6551,135.6551,17674.0
2019-02-01 09:50:00,142.32,142.36,142.22,142.32,12898.0,135.636,135.6741,135.5407,135.636,12898.0
2019-02-01 09:55:00,142.36,142.39,142.09,142.09,16091.0,135.6741,135.7027,135.4168,135.4168,16091.0
2019-02-01 10:00:00,142.12,142.69,142.11,142.65,63814.0,135.4454,135.9886,135.4359,135.9505,63814.0
2019-02-01 10:05:00,142.67,142.9,142.64,142.85,32519.0,135.9696,136.1888,135.941,136.1411,32519.0
2019-02-01 10:10:00,142.87,142.97,142.82,142.87,36172.0,136.1602,136.2555,136.1125,136.1602,36172.0
2019-02-01 10:15:00,142.88,143.02,142.81,142.92,8545.0,136.1697,136.3031,136.103,136.2078,8545.0
2019-02-01 10:20:00,142.91,143.09,142.87,143.07,187162.0,136.1983,136.3698,136.1602,136.3508,187162.0
2019-02-01 10:25:00,143.09,143.1,142.95,142.95,24516.0,136.3698,136.3794,136.2364,136.2364,24516.0
2019-02-01 10:30:00,142.98,143.02,142.77,142.88,66421.0,136.265,136.3031,136.0649,136.1697,66421.0
2019-02-01 10:35:00,142.86,142.92,142.81,142.92,15384.0,136.1506,136.2078,136.103,136.2078,15384.0
2019-02-01 10:40:00,142.92,143.01,142.83,142.83,5142.0,136.2078,136.2936,136.1221,136.1221,5142.0
2019-02-01 10:45:00,142.86,142.91,142.76,142.76,10213.0,136.1506,136.1983,136.0553,136.0553,10213.0
2019-02-01 10:50:00,142.8,142.88,142.56,142.57,12348.0,136.0935,136.1697,135.8647,135.8743,12348.0
2019-02-01 10:55:00,142.64,142.64,142.46,142.46,10105.0,135.941,135.941,135.7694,135.7694,10105.0
2019-02-01 11:00:00,142.43,142.53,142.29,142.48,24687.0,135.7408,135.8361,135.6074,135.7885,24687.0
2019-02-01 11:05:00,142.46,142.63,142.45,142.59,7055.0,135.7694,135.9314,135.7599,135.8933,7055.0
2019-02-01 11:10:00,142.6,142.66,142.59,142.65,7864.0,135.9029,135.96,135.8933,135.9505,7864.0
2019-02-01 11:15:00,142.67,142.73,142.63,142.67,3552.0,135.9696,136.0268,135.9314,135.9696,3552.0
2019-02-01 11:20:00,142.53,142.73,142.53,142.66,76923.0,135.8361,136.0268,135.8361,135.96,76923.0
2019-02-01 11:25:00,142.64,142.73,142.64,142.68,5592.0,135.941,136.0268,135.941,135.9791,5592.0
2019-02-01 11:30:00,142.66,142.72,142.61,142.71,35336.0,135.96,136.0172,135.9124,136.0077,35336.0
2019-02-01 11:35:00,142.68,142.74,142.67,142.74,11922.0,135.9791,136.0363,135.9696,136.0363,11922.0
2019-02-01 11:40:00,142.79,142.86,142.78,142.85,4125.0,136.0839,136.1506,136.0744,136.1411,4125.0
2019-02-01 11:45:00,142.88,142.88,142.71,142.81,5037.0,136.1697,136.1697,136.0077,136.103,5037.0
2019-02-01 11:50:00,142.82,142.91,142.81,142.9,5264.0,136.1125,136.1983,136.103,136.1888,5264.0
2019-02-01 11:55:00,142.89,142.96,142.88,142.94,9874.0,136.1792,136.246,136.1697,136.2269,9874.0
2019-02-01 12:00:00,142.95,142.95,142.86,142.89,16895.0,136.2364,136.2364,136.1506,136.1792,16895.0
2019-02-01 12:05:00,142.87,142.92,142.81,142.84,6196.0,136.1602,136.2078,136.103,136.1316,6196.0
2019-02-01 12:10:00,142.81,142.84,142.78,142.83,11070.0,136.103,136.1316,136.0744,136.1221,11070.0
2019-02-01 12:15:00,142.83,142.83,142.74,142.74,7496.0,136.1221,136.1221,136.0363,136.0363,7496.0
2019-02-01 12:20:00,142.67,142.68,142.59,142.62,23836.0,135.9696,135.9791,135.8933,135.9219,23836.0
2019-02-01 12:25:00,142.49,142.62,142.47,142.6,4244.0,135.798,135.9219,135.779,135.9029,4244.0
2019-02-01 12:30:00,142.58,142.65,142.52,142.58,5126.0,135.8838,135.9505,135.8266,135.8838,5126.0
2019-02-01 12:35:00,142.63,142.64,142.47,142.47,12978.0,135.9314,135.941,135.779,135.779,12978.0
2019-02-01 12:40:00,142.43,142.56,142.43,142.53,13853.0,135.7408,135.8647,135.7408,135.8361,13853.0
2019-02-01 12:45:00,142.54,142.61,142.52,142.59,14996.0,135.8457,135.9124,135.8266,135.8933,14996.0
2019-02-01 12:50:00,142.57,142.57,142.5,142.5,21333.0,135.8743,135.8743,135.8076,135.8076,21333.0
2019-02-01 12:55:00,142.52,142.59,142.51,142.55,8597.0,135.8266,135.8933,135.8171,135.8552,8597.0
2019-02-01 13:00:00,142.56,142.6,142.51,142.54,4152.0,135.8647,135.9029,135.8171,135.8457,4152.0
2019-02-01 13:05:00,142.52,142.64,142.5,142.62,3684.0,135.8266,135.941,135.8076,135.9219,3684.0
2019-02-01 13:10:00,142.62,142.62,142.56,142.56,4112.0,135.9219,135.9219,135.8647,135.8647,4112.0
2019-02-01 13:15:00,142.55,142.6,142.41,142.45,23531.0,135.8552,135.9029,135.7218,135.7599,23531.0
2019-02-01 13:20:00,142.43,142.43,142.33,142.37,5007.0,135.7408,135.7408,135.6455,135.6837,5007.0
2019-02-01 13:25:00,142.37,142.49,142.37,142.46,7988.0,135.6837,135.798,135.6837,135.7694,7988.0
2019-02-01 13:30:00,142.44,142.54,142.44,142.52,5477.0,135.7504,135.8457,135.7504,135.8266,5477.0
2019-02-01 13:35:00,142.52,142.53,142.46,142.52,9320.0,135.8266,135.8361,135.7694,135.8266,9320.0
2019-02-01 13:40:00,142.52,142.52,142.36,142.36,9440.0,135.8266,135.8266,135.6741,135.6741,9440.0
2019-02-01 13:45:00,142.31,142.36,142.22,142.33,7600.0,135.6265,135.6741,135.5407,135.6455,7600.0
2019-02-01 13:50:00,142.36,142.41,142.35,142.37,43058.0,135.6741,135.7218,135.6646,135.6837,43058.0
2019-02-01 13:55:00,142.38,142.46,142.37,142.44,21674.0,135.6932,135.7694,135.6837,135.7504,21674.0
2019-02-01 14:00:00,142.42,142.43,142.2,142.2,6172.0,135.7313,135.7408,135.5216,135.5216,6172.0
2019-02-01 14:05:00,142.19,142.27,142.16,142.25,13371.0,135.5121,135.5884,135.4835,135.5693,13371.0
2019-02-01 14:10:00,142.24,142.3,142.17,142.23,46778.0,135.5598,135.6169,135.4931,135.5502,46778.0
2019-02-01 14:15:00,142.26,142.28,142.1,142.11,52025.0,135.5788,135.5979,135.4263,135.4359,52025.0
2019-02-01 14:20:00,142.09,142.22,142.08,142.1,22414.0,135.4168,135.5407,135.4073,135.4263,22414.0
2019-02-01 14:25:00,142.13,142.18,142.1,142.18,6133.0,135.4549,135.5026,135.4263,135.5026,6133.0
2019-02-01 14:30:00,142.15,142.32,142.15,142.3,24953.0,135.474,135.636,135.474,135.6169,24953.0
2019-02-01 14:35:00,142.28,142.3,142.19,142.26,13810.0,135.5979,135.6169,135.5121,135.5788,13810.0
2019-02-01 14:40:00,142.24,142.29,142.22,142.24,7384.0,135.5598,135.6074,135.5407,135.5598,7384.0
2019-02-01 14:45:00,142.26,142.28,142.16,142.18,2802.0,135.5788,135.5979,135.4835,135.5026,2802.0
2019-02-01 14:50:00,142.18,142.2,142.0,142.0,12061.0,135.5026,135.5216,135.331,135.331,12061.0
2019-02-01 14:55:00,142.02,142.06,141.98,142.06,7819.0,135.3501,135.3882,135.312,135.3882,7819.0
2019-02-01 15:00:00,142.05,142.11,141.98,142.06,15524.0,135.3787,135.4359,135.312,135.3882,15524.0
2019-02-01 15:05:00,142.04,142.12,142.0,142.02,15165.0,135.3692,135.4454,135.331,135.3501,15165.0
2019-02-01 15:10:00,141.99,142.07,141.98,142.06,4932.0,135.3215,135.3977,135.312,135.3882,4932.0
2019-02-01 15:15:00,142.07,142.21,142.07,142.15,27320.0,135.3977,135.5312,135.3977,135.474,27320.0
2019-02-01 15:20:00,142.16,142.18,142.1,142.16,21747.0,135.4835,135.5026,135.4263,135.4835,21747.0
2019-02-01 15:25:00,142.14,142.19,142.04,142.19,34535.0,135.4645,135.5121,135.3692,135.5121,34535.0
2019-02-01 15:30:00,142.2,142.35,142.19,142.32,29368.0,135.5216,135.6646,135.5121,135.636,29368.0
2019-02-01 15:35:00,142.31,142.38,142.28,142.35,16230.0,135.6265,135.6932,135.5979,135.6646,16230.0
2019-02-01 15:40:00,142.33,142.34,142.28,142.34,59150.0,135.6455,135.6551,135.5979,135.6551,59150.0
2019-02-01 15:45:00,142.35,142.36,142.25,142.26,37313.0,135.6646,135.6741,135.5693,135.5788,37313.0
2019-02-01 15:50:00,142.26,142.28,142.22,142.25,27359.0,135.5788,135.5979,135.5407,135.5693,27359.0
2019-02-01 15:55:00,142.25,142.44,142.2,142.4,151745.0,135.5693,135.7504,135.5216,135.7123,151745.0
2019-02-04 09:30:00,142.44,142.71,142.25,142.65,41568.0,135.7504,136.0077,135.5693,135.9505,41568.0
2019-02-04 09:35:00,142.73,142.73,142.36,142.46,38827.0,136.0268,136.0268,135.6741,135.7694,38827.0
2019-02-04 09:40:00,142.46,142.54,142.41,142.42,31465.0,135.7694,135.8457,135.7218,135.7313,31465.0
2019-02-04 09:45:00,142.46,142.83,142.46,142.83,7188.0,135.7694,136.1221,135.7694,136.1221,7188.0
2019-02-04 09:50:00,142.87,142.93,142.81,142.89,41282.0,136.1602,136.2174,136.103,136.1792,41282.0
2019-02-04 09:55:00,142.92,142.92,142.8,142.82,5457.0,136.2078,136.2078,136.0935,136.1125,5457.0
2019-02-04 10:00:00,142.85,142.85,142.47,142.59,20948.0,136.1411,136.1411,135.779,135.8933,20948.0
2019-02-04 10:05:00,142.58,142.73,142.53,142.71,25677.0,135.8838,136.0268,135.8361,136.0077,25677.0
2019-02-04 10:10:00,142.68,142.99,142.68,142.97,17280.0,135.9791,136.2745,135.9791,136.2555,17280.0
2019-02-04 10:15:00,142.99,143.03,142.91,142.94,27265.0,136.2745,136.3127,136.1983,136.2269,27265.0
2019-02-04 10:20:00,142.94,142.98,142.81,142.83,21517.0,136.2269,136.265,136.103,136.1221,21517.0
2019-02-04 10:25:00,142.82,142.82,142.73,142.8,30348.0,136.1125,136.1125,136.0268,136.0935,30348.0
2019-02-04 10:30:00,142.79,142.98,142.79,142.95,4151.0,136.0839,136.265,136.0839,136.2364,4151.0
2019-02-04 10:35:00,142.93,143.06,142.93,142.97,14497.0,136.2174,136.3413,136.2174,136.2555,14497.0
2019-02-04 10:40:00,142.99,143.02,142.94,143.02,4238.0,136.2745,136.3031,136.2269,136.3031,4238.0
2019-02-04 10:45:00,142.99,143.1,142.99,143.06,29317.0,136.2745,136.3794,136.2745,136.3413,29317.0
2019-02-04 10:50:00,143.06,143.08,143.0,143.0,18383.0,136.3413,136.3603,136.2841,136.2841,18383.0
2019-02-04 10:55:00,143.07,143.07,142.97,143.0,6673.0,136.3508,136.3508,136.2555,136.2841,6673.0
2019-02-04 11:00:00,143.03,143.27,143.03,143.23,9827.0,136.3127,136.5414,136.3127,136.5033,9827.0
2019-02-04 11:05:00,143.25,143.26,143.14,143.2,24900.0,136.5223,136.5319,136.4175,136.4747,24900.0
2019-02-04 11:10:00,143.21,143.24,143.16,143.23,34340.0,136.4842,136.5128,136.4366,136.5033,34340.0
2019-02-04 11:15:00,143.2,143.3,143.19,143.29,22529.0,136.4747,136.57,136.4651,136.5605,22529.0
2019-02-04 11:20:00,143.27,143.34,143.24,143.25,21464.0,136.5414,136.6081,136.5128,136.5223,21464.0
2019-02-04 11:25:00,143.26,143.27,143.21,143.26,44799.0,136.5319,136.5414,136.4842,136.5319,44799.0
2019-02-04 11:30:00,143.28,143.37,143.2,143.37,5334.0,136.5509,136.6367,136.4747,136.6367,5334.0
2019-02-04 11:35:00,143.37,143.37,143.21,143.23,36392.0,136.6367,136.6367,136.4842,136.5033,36392.0
2019-02-04 11:40:00,143.24,143.27,143.18,143.24,12904.0,136.5128,136.5414,136.4556,136.5128,12904.0
2019-02-04 11:45:00,143.24,143.36,143.22,143.35,8978.0,136.5128,136.6272,136.4937,136.6176,8978.0
2019-02-04 11:50:00,143.38,143.46,143.34,143.35,14086.0,136.6462,136.7225,136.6081,136.6176,14086.0
2019-02-04 11:55:00,143.37,143.41,143.3,143.4,5771.0,136.6367,136.6748,136.57,136.6653,5771.0
2019-02-04 12:00:00,143.41,143.45,143.36,143.38,8745.0,136.6748,136.7129,136.6272,136.6462,8745.0
2019-02-04 12:05:00,143.42,143.46,143.37,143.45,7096.0,136.6843,136.7225,136.6367,136.7129,7096.0
2019-02-04 12:10:00,143.44,143.48,143.41,143.47,4717.0,136.7034,136.7415,136.6748,136.732,4717.0
2019-02-04 12:15:00,143.44,143.47,143.42,143.47,3941.0,136.7034,136.732,136.6843,136.732,3941.0
2019-02-04 12:20:00,143.48,143.5,143.43,143.45,3800.0,136.7415,136.7606,136.6939,136.7129,3800.0
2019-02-04 12:25:00,143.47,143.48,143.36,143.37,6638.0,136.732,136.7415,136.6272,136.6367,6638.0
2019-02-04 12:30:00,143.36,143.41,143.34,143.37,3690.0,136.6272,136.6748,136.6081,136.6367,3690.0
2019-02-04 12:35:00,143.35,143.4,143.34,143.39,32602.0,136.6176,136.6653,136.6081,136.6558,32602.0
2019-02-04 12:40:00,143.37,143.44,143.37,143.43,9483.0,136.6367,136.7034,136.6367,136.6939,9483.0
2019-02-04 12:45:00,143.44,143.44,143.35,143.36,8923.0,136.7034,136.7034,136.6176,136.6272,8923.0
2019-02-04 12:50:00,143.35,143.46,143.35,143.46,14051.0,136.6176,136.7225,136.6176,136.7225,14051.0
2019-02-04 12:55:00,143.49,143.49,143.43,143.45,1600.0,136.7511,136.7511,136.6939,136.7129,1600.0
2019-02-04 13:00:00,143.44,143.51,143.43,143.47,3400.0,136.7034,136.7701,136.6939,136.732,3400.0
2019-02-04 13:05:00,143.51,143.51,143.45,143.47,10870.0,136.7701,136.7701,136.7129,136.732,10870.0
2019-02-04 13:10:00,143.49,143.51,143.46,143.48,5190.0,136.7511,136.7701,136.7225,136.7415,5190.0
2019-02-04 13:15:00,143.48,143.53,143.47,143.5,5455.0,136.7415,136.7892,136.732,136.7606,5455.0
2019-02-04 13:20:00,143.53,143.55,143.52,143.52,6104.0,136.7892,136.8082,136.7797,136.7797,6104.0
2019-02-04 13:25:00,143.46,143.48,143.41,143.43,7484.0,136.7225,136.7415,136.6748,136.6939,7484.0
2019-02-04 13:30:00,143.43,143.44,143.41,143.42,3444.0,136.6939,136.7034,136.6748,136.6843,3444.0
2019-02-04 13:35:00,143.42,143.53,143.42,143.52,5692.0,136.6843,136.7892,136.6843,136.7797,5692.0
2019-02-04 13:40:00,143.51,143.54,143.49,143.53,13964.0,136.7701,136.7987,136.7511,136.7892,13964.0
2019-02-04 13:45:00,143.53,143.68,143.53,143.63,26404.0,136.7892,136.9321,136.7892,136.8845,26404.0
2019-02-04 13:50:00,143.65,143.66,143.62,143.64,6086.0,136.9035,136.9131,136.875,136.894,6086.0
2019-02-04 13:55:00,143.65,143.7,143.64,143.66,6033.0,136.9035,136.9512,136.894,136.9131,6033.0
2019-02-04 14:00:00,143.66,143.73,143.64,143.72,17546.0,136.9131,136.9798,136.894,136.9703,17546.0
2019-02-04 14:05:00,143.72,143.75,143.7,143.75,12965.0,136.9703,136.9988,136.9512,136.9988,12965.0
2019-02-04 14:10:00,143.76,143.78,143.73,143.75,4360.0,137.0084,137.0274,136.9798,136.9988,4360.0
2019-02-04 14:15:00,143.76,143.77,143.68,143.69,12947.0,137.0084,137.0179,136.9321,136.9417,12947.0
2019-02-04 14:20:00,143.7,143.72,143.68,143.7,6367.0,136.9512,136.9703,136.9321,136.9512,6367.0
2019-02-04 14:25:00,143.71,143.72,143.67,143.7,47073.0,136.9607,136.9703,136.9226,136.9512,47073.0
2019-02-04 14:30:00,143.69,143.74,143.67,143.67,11964.0,136.9417,136.9893,136.9226,136.9226,11964.0
2019-02-04 14:35:00,143.66,143.71,143.65,143.65,8336.0,136.9131,136.9607,136.9035,136.9035,8336.0
2019-02-04 14:40:00,143.65,143.7,143.65,143.7,2352.0,136.9035,136.9512,136.9035,136.9512,2352.0
2019-02-04 14:45:00,143.69,143.7,143.59,143.63,18072.0,136.9417,136.9512,136.8464,136.8845,18072.0
2019-02-04 14:50:00,143.62,143.69,143.61,143.68,10618.0,136.875,136.9417,136.8654,136.9321,10618.0
2019-02-04 14:55:00,143.69,143.71,143.67,143.71,6392.0,136.9417,136.9607,136.9226,136.9607,6392.0
2019-02-04 15:00:00,143.7,143.71,143.6,143.64,11739.0,136.9512,136.9607,136.8559,136.894,11739.0
2019-02-04 15:05:00,143.65,143.69,143.57,143.69,54465.0,136.9035,136.9417,136.8273,136.9417,54465.0
2019-02-04 15:10:00,143.7,143.74,143.68,143.68,10538.0,136.9512,136.9893,136.9321,136.9321,10538.0
2019-02-04 15:15:00,143.68,143.73,143.68,143.72,6849.0,136.9321,136.9798,136.9321,136.9703,6849.0
2019-02-04 15:20:00,143.72,143.74,143.69,143.7,13602.0,136.9703,136.9893,136.9417,136.9512,13602.0
2019-02-04 15:25:00,143.72,143.72,143.63,143.65,20085.0,136.9703,136.9703,136.8845,136.9035,20085.0
2019-02-04 15:30:00,143.63,143.64,143.55,143.56,21287.0,136.8845,136.894,136.8082,136.8178,21287.0
2019-02-04 15:35:00,143.56,143.56,143.49,143.53,13267.0,136.8178,136.8178,136.7511,136.7892,13267.0
2019-02-04 15:40:00,143.54,143.61,143.54,143.59,12385.0,136.7987,136.8654,136.7987,136.8464,12385.0
2019-02-04 15:45:00,143.61,143.63,143.57,143.62,25488.0,136.8654,136.8845,136.8273,136.875,25488.0
2019-02-04 15:50:00,143.63,143.72,143.6,143.68,22478.0,136.8845,136.9703,136.8559,136.9321,22478.0
2019-02-04 15:55:00,143.69,143.97,143.69,143.97,74679.0,136.9417,137.2085,136.9417,137.2085,74679.0
2019-02-05 09:30:00,144.23,144.63,144.1,144.57,59022.0,137.4563,137.8375,137.3324,137.7803,59022.0
2019-02-05 09:35:00,144.61,144.72,144.58,144.63,99894.0,137.8185,137.9233,137.7899,137.8375,99894.0
2019-02-05 09:40:00,144.65,144.85,144.61,144.83,38748.0,137.8566,138.0472,137.8185,138.0281,38748.0
2019-02-05 09:45:00,144.83,144.84,144.7,144.76,12451.0,138.0281,138.0377,137.9042,137.9614,12451.0
2019-02-05 09:50:00,144.77,144.86,144.68,144.86,22242.0,137.9709,138.0567,137.8852,138.0567,22242.0
2019-02-05 09:55:00,144.84,144.86,144.7,144.72,24504.0,138.0377,138.0567,137.9042,137.9233,24504.0
2019-02-05 10:00:00,144.69,144.8,144.65,144.65,9332.0,137.8947,137.9995,137.8566,137.8566,9332.0
2019-02-05 10:05:00,144.67,144.77,144.62,144.63,7578.0,137.8756,137.9709,137.828,137.8375,7578.0
2019-02-05 10:10:00,144.64,144.68,144.57,144.68,8079.0,137.8471,137.8852,137.7803,137.8852,8079.0
2019-02-05 10:15:00,144.71,144.79,144.66,144.77,5574.0,137.9138,137.99,137.8661,137.9709,5574.0
2019-02-05 10:20:00,144.88,144.88,144.74,144.74,15668.0,138.0758,138.0758,137.9424,137.9424,15668.0
2019-02-05 10:25:00,144.74,144.83,144.73,144.78,4616.0,137.9424,138.0281,137.9328,137.9805,4616.0
2019-02-05 10:30:00,144.85,144.95,144.83,144.89,5845.0,138.0472,138.1425,138.0281,138.0853,5845.0
2019-02-05 10:35:00,144.88,144.93,144.83,144.85,135137.0,138.0758,138.1234,138.0281,138.0472,135137.0
2019-02-05 10:40:00,144.89,145.0,144.88,144.99,3978.0,138.0853,138.1901,138.0758,138.1806,3978.0
2019-02-05 10:45:00,145.0,145.05,144.94,144.96,8735.0,138.1901,138.2378,138.133,138.152,8735.0
2019-02-05 10:50:00,144.98,145.01,144.9,145.01,9492.0,138.1711,138.1997,138.0948,138.1997,9492.0
2019-02-05 10:55:00,144.95,144.98,144.93,144.96,11518.0,138.1425,138.1711,138.1234,138.152,11518.0
2019-02-05 11:00:00,144.98,145.04,144.93,145.02,7989.0,138.1711,138.2283,138.1234,138.2092,7989.0
2019-02-05 11:05:00,145.02,145.05,144.9,144.9,5376.0,138.2092,138.2378,138.0948,138.0948,5376.0
2019-02-05 11:10:00,144.89,144.9,144.79,144.79,14324.0,138.0853,138.0948,137.99,137.99,14324.0
2019-02-05 11:15:00,144.77,144.84,144.75,144.83,2795.0,137.9709,138.0377,137.9519,138.0281,2795.0
2019-02-05 11:20:00,144.8,144.83,144.73,144.79,4907.0,137.9995,138.0281,137.9328,137.99,4907.0
2019-02-05 11:25:00,144.77,144.77,144.65,144.71,10047.0,137.9709,137.9709,137.8566,137.9138,10047.0
2019-02-05 11:30:00,144.7,144.72,144.64,144.72,5135.0,137.9042,137.9233,137.8471,137.9233,5135.0
2019-02-05 11:35:00,144.75,144.81,144.74,144.81,4121.0,137.9519,138.0091,137.9424,138.0091,4121.0
2019-02-05 11:40:00,144.82,144.89,144.82,144.85,15061.0,138.0186,138.0853,138.0186,138.0472,15061.0
2019-02-05 11:45:00,144.83,144.83,144.71,144.72,4713.0,138.0281,138.0281,137.9138,137.9233,4713.0
2019-02-05 11:50:00,144.73,144.81,144.73,144.81,2300.0,137.9328,138.0091,137.9328,138.0091,2300.0
2019-02-05 11:55:00,144.83,144.86,144.83,144.85,20150.0,138.0281,138.0567,138.0281,138.0472,20150.0
2019-02-05 12:00:00,144.86,144.86,144.77,144.86,7320.0,138.0567,138.0567,137.9709,138.0567,7320.0
2019-02-05 12:05:00,144.82,144.82,144.72,144.73,6116.0,138.0186,138.0186,137.9233,137.9328,6116.0
2019-02-05 12:10:00,144.7,144.74,144.66,144.73,3195.0,137.9042,137.9424,137.8661,137.9328,3195.0
2019-02-05 12:15:00,144.76,144.77,144.62,144.64,11385.0,137.9614,137.9709,137.828,137.8471,11385.0
2019-02-05 12:20:00,144.63,144.63,144.49,144.54,32037.0,137.8375,137.8375,137.7041,137.7517,32037.0
2019-02-05 12:25:00,144.53,144.61,144.51,144.59,7489.0,137.7422,137.8185,137.7232,137.7994,7489.0
2019-02-05 12:30:00,144.59,144.59,144.48,144.52,8755.0,137.7994,137.7994,137.6946,137.7327,8755.0
2019-02-05 12:35:00,144.53,144.61,144.52,144.58,5575.0,137.7422,137.8185,137.7327,137.7899,5575.0
2019-02-05 12:40:00,144.62,144.64,144.59,144.63,6089.0,137.828,137.8471,137.7994,137.8375,6089.0
2019-02-05 12:45:00,144.6,144.65,144.52,144.52,10985.0,137.8089,137.8566,137.7327,137.7327,10985.0
2019-02-05 12:50:00,144.54,144.6,144.41,144.42,14727.0,137.7517,137.8089,137.6279,137.6374,14727.0
2019-02-05 12:55:00,144.44,144.44,144.27,144.27,5985.0,137.6564,137.6564,137.4944,137.4944,5985.0
2019-02-05 13:00:00,144.32,144.41,144.32,144.4,12075.0,137.5421,137.6279,137.5421,137.6183,12075.0
2019-02-05 13:05:00,144.39,144.39,144.25,144.27,6041.0,137.6088,137.6088,137.4754,137.4944,6041.0
2019-02-05 13:10:00,144.26,144.38,144.25,144.37,14942.0,137.4849,137.5993,137.4754,137.5897,14942.0
2019-02-05 13:15:00,144.34,144.35,144.28,144.3,8769.0,137.5611,137.5707,137.504,137.523,8769.0
2019-02-05 13:20:00,144.33,144.46,144.33,144.46,8470.0,137.5516,137.6755,137.5516,137.6755,8470.0
2019-02-05 13:25:00,144.46,144.51,144.43,144.48,7786.0,137.6755,137.7232,137.6469,137.6946,7786.0
2019-02-05 13:30:00,144.51,144.51,144.47,144.5,5716.0,137.7232,137.7232,137.685,137.7136,5716.0
2019-02-05 13:35:00,144.5,144.54,144.42,144.54,12553.0,137.7136,137.7517,137.6374,137.7517,12553.0
2019-02-05 13:40:00,144.54,144.56,144.47,144.54,18853.0,137.7517,137.7708,137.685,137.7517,18853.0
2019-02-05 13:45:00,144.51,144.6,144.51,144.6,15779.0,137.7232,137.8089,137.7232,137.8089,15779.0
2019-02-05 13:50:00,144.61,144.61,144.51,144.53,15679.0,137.8185,137.8185,137.7232,137.7422,15679.0
2019-02-05 13:55:00,144.54,144.63,144.54,144.6,10458.0,137.7517,137.8375,137.7517,137.8089,10458.0
2019-02-05 14:00:00,144.61,144.77,144.6,144.75,11060.0,137.8185,137.9709,137.8089,137.9519,11060.0
2019-02-05 14:05:00,144.8,144.9,144.78,144.9,18934.0,137.9995,138.0948,137.9805,138.0948,18934.0
2019-02-05 14:10:00,144.89,144.91,144.85,144.91,9906.0,138.0853,138.1044,138.0472,138.1044,9906.0
2019-02-05 14:15:00,144.94,144.94,144.89,144.92,6395.0,138.133,138.133,138.0853,138.1139,6395.0
2019-02-05 14:20:00,144.9,144.93,144.89,144.89,3383.0,138.0948,138.1234,138.0853,138.0853,3383.0
2019-02-05 14:25:00,144.9,144.92,144.85,144.85,1824.0,138.0948,138.1139,138.0472,138.0472,1824.0
2019-02-05 14:30:00,144.88,144.91,144.84,144.86,37069.0,138.0758,138.1044,138.0377,138.0567,37069.0
2019-02-05 14:35:00,144.87,144.88,144.82,144.87,32662.0,138.0662,138.0758,138.0186,138.0662,32662.0
2019-02-05 14:40:00,144.83,144.88,144.79,144.86,9904.0,138.0281,138.0758,137.99,138.0567,9904.0
2019-02-05 14:45:00,144.84,144.93,144.84,144.92,9876.0,138.0377,138.1234,138.0377,138.1139,9876.0
2019-02-05 14:50:00,144.92,144.92,144.85,144.88,5961.0,138.1139,138.1139,138.0472,138.0758,5961.0
2019-02-05 14:55:00,144.9,144.97,144.89,144.94,7397.0,138.0948,138.1616,138.0853,138.133,7397.0
2019-02-05 15:00:00,144.95,144.97,144.91,144.93,8157.0,138.1425,138.1616,138.1044,138.1234,8157.0
2019-02-05 15:05:00,144.92,145.02,144.92,145.01,11921.0,138.1139,138.2092,138.1139,138.1997,11921.0
2019-02-05 15:10:00,144.93,144.95,144.87,144.92,8732.0,138.1234,138.1425,138.0662,138.1139,8732.0
2019-02-05 15:15:00,144.9,145.01,144.89,145.01,10630.0,138.0948,138.1997,138.0853,138.1997,10630.0
2019-02-05 15:20:00,145.02,145.06,145.01,145.02,18675.0,138.2092,138.2473,138.1997,138.2092,18675.0
2019-02-05 15:25:00,145.02,145.08,145.02,145.06,11867.0,138.2092,138.2664,138.2092,138.2473,11867.0
2019-02-05 15:30:00,145.08,145.12,145.05,145.1,25639.0,138.2664,138.3045,138.2378,138.2854,25639.0
2019-02-05 15:35:00,145.1,145.1,145.02,145.09,29199.0,138.2854,138.2854,138.2092,138.2759,29199.0
2019-02-05 15:40:00,145.1,145.14,145.01,145.01,31084.0,138.2854,138.3236,138.1997,138.1997,31084.0
2019-02-05 15:45:00,145.01,145.03,144.91,144.96,34512.0,138.1997,138.2187,138.1044,138.152,34512.0
2019-02-05 15:50:00,144.96,144.97,144.88,144.92,36389.0,138.152,138.1616,138.0758,138.1139,36389.0
2019-02-05 15:55:00,144.91,145.03,144.91,145.01,122868.0,138.1044,138.2187,138.1044,138.1997,122868.0
2019-02-06 09:30:00,145.02,145.16,144.95,145.02,102607.0,138.2092,138.3426,138.1425,138.2092,102607.0
2019-02-06 09:35:00,144.98,144.98,144.65,144.69,14553.0,138.1711,138.1711,137.8566,137.8947,14553.0
2019-02-06 09:40:00,144.7,144.8,144.67,144.78,7095.0,137.9042,137.9995,137.8756,137.9805,7095.0
2019-02-06 09:45:00,144.81,144.99,144.76,144.96,8714.0,138.0091,138.1806,137.9614,138.152,8714.0
2019-02-06 09:50:00,144.98,145.0,144.89,144.97,8463.0,138.1711,138.1901,138.0853,138.1616,8463.0
2019-02-06 09:55:00,144.94,144.94,144.74,144.74,1512.0,138.133,138.133,137.9424,137.9424,1512.0
2019-02-06 10:00:00,144.7,144.7,144.43,144.51,10863.0,137.9042,137.9042,137.6469,137.7232,10863.0
2019-02-06 10:05:00,144.53,144.58,144.46,144.46,10753.0,137.7422,137.7899,137.6755,137.6755,10753.0
2019-02-06 10:10:00,144.34,144.35,144.06,144.06,8359.0,137.5611,137.5707,137.2943,137.2943,8359.0
2019-02-06 10:15:00,144.08,144.23,143.99,144.18,19231.0,137.3134,137.4563,137.2276,137.4087,19231.0
2019-02-06 10:20:00,144.2,144.2,143.98,144.14,14140.0,137.4277,137.4277,137.218,137.3705,14140.0
2019-02-06 10:25:00,144.17,144.32,144.16,144.25,11060.0,137.3991,137.5421,137.3896,137.4754,11060.0
2019-02-06 10:30:00,144.25,144.49,144.25,144.44,9936.0,137.4754,137.7041,137.4754,137.6564,9936.0
2019-02-06 10:35:00,144.48,144.56,144.45,144.53,71600.0,137.6946,137.7708,137.666,137.7422,71600.0
2019-02-06 10:40:00,144.55,144.62,144.53,144.61,13570.0,137.7613,137.828,137.7422,137.8185,13570.0
2019-02-06 10:45:00,144.63,144.74,144.63,144.71,5072.0,137.8375,137.9424,137.8375,137.9138,5072.0
2019-02-06 10:50:00,144.73,144.85,144.68,144.8,8994.0,137.9328,138.0472,137.8852,137.9995,8994.0
2019-02-06 10:55:00,144.82,144.87,144.73,144.76,4760.0,138.0186,138.0662,137.9328,137.9614,4760.0
2019-02-06 11:00:00,144.76,144.77,144.68,144.73,6112.0,137.9614,137.9709,137.8852,137.9328,6112.0
2019-02-06 11:05:00,144.79,144.9,144.79,144.87,3467.0,137.99,138.0948,137.99,138.0662,3467.0
2019-02-06 11:10:00,144.85,144.87,144.74,144.77,14251.0,138.0472,138.0662,137.9424,137.9709,14251.0
2019-02-06 11:15:00,144.77,144.8,144.7,144.71,11009.0,137.9709,137.9995,137.9042,137.9138,11009.0
2019-02-06 11:20:00,144.7,144.81,144.59,144.59,61854.0,137.9042,138.0091,137.7994,137.7994,61854.0
2019-02-06 11:25:00,144.58,144.62,144.44,144.62,30109.0,137.7899,137.828,137.6564,137.828,30109.0
2019-02-06 11:30:00,144.64,144.74,144.64,144.67,13784.0,137.8471,137.9424,137.8471,137.8756,13784.0
2019-02-06 11:35:00,144.64,144.73,144.56,144.7,39452.0,137.8471,137.9328,137.7708,137.9042,39452.0
2019-02-06 11:40:00,144.71,144.75,144.6,144.62,57015.0,137.9138,137.9519,137.8089,137.828,57015.0
2019-02-06 11:45:00,144.61,144.69,144.53,144.57,61666.0,137.8185,137.8947,137.7422,137.7803,61666.0
2019-02-06 11:50:00,144.57,144.6,144.46,144.53,48776.0,137.7803,137.8089,137.6755,137.7422,48776.0
2019-02-06 11:55:00,144.52,144.57,144.43,144.49,27381.0,137.7327,137.7803,137.6469,137.7041,27381.0
2019-02-06 12:00:00,144.45,144.51,144.41,144.51,19657.0,137.666,137.7232,137.6279,137.7232,19657.0
2019-02-06 12:05:00,144.52,144.52,144.34,144.35,37321.0,137.7327,137.7327,137.5611,137.5707,37321.0
2019-02-06 12:10:00,144.3,144.43,144.3,144.42,17644.0,137.523,137.6469,137.523,137.6374,17644.0
2019-02-06 12:15:00,144.41,144.43,144.28,144.39,43460.0,137.6279,137.6469,137.504,137.6088,43460.0
2019-02-06 12:20:00,144.41,144.44,144.39,144.44,53985.0,137.6279,137.6564,137.6088,137.6564,53985.0
2019-02-06 12:25:00,144.44,144.56,144.43,144.48,66777.0,137.6564,137.7708,137.6469,137.6946,66777.0
2019-02-06 12:30:00,144.48,144.54,144.47,144.53,43905.0,137.6946,137.7517,137.685,137.7422,43905.0
2019-02-06 12:35:00,144.54,144.58,144.47,144.58,39143.0,137.7517,137.7899,137.685,137.7899,39143.0
2019-02-06 12:40:00,144.57,144.59,144.53,144.58,4328.0,137.7803,137.7994,137.7422,137.7899,4328.0
2019-02-06 12:45:00,144.56,144.56,144.4,144.4,3513.0,137.7708,137.7708,137.6183,137.6183,3513.0
2019-02-06 12:50:00,144.51,144.51,144.46,144.46,2732.0,137.7232,137.7232,137.6755,137.6755,2732.0
2019-02-06 12:55:00,144.48,144.53,144.47,144.51,12695.0,137.6946,137.7422,137.685,137.7232,12695.0
2019-02-06 13:00:00,144.53,144.6,144.53,144.57,11679.0,137.7422,137.8089,137.7422,137.7803,11679.0
2019-02-06 13:05:00,144.6,144.62,144.55,144.56,3805.0,137.8089,137.828,137.7613,137.7708,3805.0
2019-02-06 13:10:00,144.58,144.66,144.54,144.66,4789.0,137.7899,137.8661,137.7517,137.8661,4789.0
2019-02-06 13:15:00,144.65,144.7,144.63,144.68,9941.0,137.8566,137.9042,137.8375,137.8852,9941.0
2019-02-06 13:20:00,144.69,144.7,144.64,144.64,8873.0,137.8947,137.9042,137.8471,137.8471,8873.0
2019-02-06 13:25:00,144.65,144.68,144.61,144.66,2664.0,137.8566,137.8852,137.8185,137.8661,2664.0
2019-02-06 13:30:00,144.65,144.67,144.62,144.67,2102.0,137.8566,137.8756,137.828,137.8756,2102.0
2019-02-06 13:35:00,144.72,144.74,144.7,144.72,2077.0,137.9233,137.9424,137.9042,137.9233,2077.0
2019-02-06 13:40:00,144.7,144.72,144.68,144.69,3022.0,137.9042,137.9233,137.8852,137.8947,3022.0
2019-02-06 13:45:00,144.7,144.7,144.65,144.65,18539.0,137.9042,137.9042,137.8566,137.8566,18539.0
2019-02-06 13:50:00,144.64,144.65,144.55,144.6,25004.0,137.8471,137.8566,137.7613,137.8089,25004.0
2019-02-06 13:55:00,144.61,144.61,144.54,144.54,27574.0,137.8185,137.8185,137.7517,137.7517,27574.0
2019-02-06 14:00:00,144.54,144.55,144.44,144.49,12253.0,137.7517,137.7613,137.6564,137.7041,12253.0
2019-02-06 14:05:00,144.48,144.48,144.43,144.43,4174.0,137.6946,137.6946,137.6469,137.6469,4174.0
2019-02-06 14:10:00,144.44,144.44,144.36,144.38,5493.0,137.6564,137.6564,137.5802,137.5993,5493.0
2019-02-06 14:15:00,144.39,144.4,144.32,144.35,10263.0,137.6088,137.6183,137.5421,137.5707,10263.0
2019-02-06 14:20:00,144.38,144.47,144.35,144.45,32606.0,137.5993,137.685,137.5707,137.666,32606.0
2019-02-06 14:25:00,144.45,144.47,144.41,144.45,20703.0,137.666,137.685,137.6279,137.666,20703.0
2019-02-06 14:30:00,144.43,144.44,144.31,144.36,29402.0,137.6469,137.6564,137.5325,137.5802,29402.0
2019-02-06 14:35:00,144.35,144.4,144.27,144.27,10182.0,137.5707,137.6183,137.4944,137.4944,10182.0
2019-02-06 14:40:00,144.28,144.43,144.28,144.42,8808.0,137.504,137.6469,137.504,137.6374,8808.0
2019-02-06 14:45:00,144.41,144.44,144.38,144.43,11751.0,137.6279,137.6564,137.5993,137.6469,11751.0
2019-02-06 14:50:00,144.44,144.46,144.4,144.43,11715.0,137.6564,137.6755,137.6183,137.6469,11715.0
2019-02-06 14:55:00,144.44,144.53,144.41,144.52,9917.0,137.6564,137.7422,137.6279,137.7327,9917.0
2019-02-06 15:00:00,144.5,144.54,144.48,144.48,13547.0,137.7136,137.7517,137.6946,137.6946,13547.0
2019-02-06 15:05:00,144.48,144.55,144.48,144.54,10667.0,137.6946,137.7613,137.6946,137.7517,10667.0
2019-02-06 15:10:00,144.54,144.59,144.48,144.59,8881.0,137.7517,137.7994,137.6946,137.7994,8881.0
2019-02-06 15:15:00,144.58,144.59,144.51,144.57,17672.0,137.7899,137.7994,137.7232,137.7803,17672.0
2019-02-06 15:20:00,144.56,144.61,144.56,144.57,10796.0,137.7708,137.8185,137.7708,137.7803,10796.0
2019-02-06 15:25:00,144.57,144.62,144.56,144.57,8164.0,137.7803,137.828,137.7708,137.7803,8164.0
2019-02-06 15:30:00,144.57,144.58,144.5,144.5,9543.0,137.7803,137.7899,137.7136,137.7136,9543.0
2019-02-06 15:35:00,144.52,144.64,144.49,144.64,17569.0,137.7327,137.8471,137.7041,137.8471,17569.0
2019-02-06 15:40:00,144.64,144.65,144.58,144.61,17654.0,137.8471,137.8566,137.7899,137.8185,17654.0
2019-02-06 15:45:00,144.6,144.68,144.55,144.67,57393.0,137.8089,137.8852,137.7613,137.8756,57393.0
2019-02-06 15:50:00,144.66,144.68,144.64,144.65,30845.0,137.8661,137.8852,137.8471,137.8566,30845.0
2019-02-06 15:55:00,144.65,144.65,144.54,144.61,121163.0,137.8566,137.8566,137.7517,137.8185,121163.0
2019-02-07 09:30:00,143.44,143.66,143.14,143.31,23615.0,136.7034,136.9131,136.4175,136.5795,23615.0
2019-02-07 09:35:00,143.32,143.35,143.11,143.21,9199.0,136.589,136.6176,136.3889,136.4842,9199.0
2019-02-07 09:40:00,143.17,143.34,143.14,143.26,16955.0,136.4461,136.6081,136.4175,136.5319,16955.0
2019-02-07 09:45:00,143.15,143.4,143.15,143.16,16143.0,136.427,136.6653,136.427,136.4366,16143.0
2019-02-07 09:50:00,143.18,143.32,143.18,143.3,16269.0,136.4556,136.589,136.4556,136.57,16269.0
2019-02-07 09:55:00,143.28,143.5,143.28,143.5,4059.0,136.5509,136.7606,136.5509,136.7606,4059.0
2019-02-07 10:00:00,143.37,143.4,143.27,143.32,9896.0,136.6367,136.6653,136.5414,136.589,9896.0
2019-02-07 10:05:00,143.25,143.48,143.25,143.48,2766.0,136.5223,136.7415,136.5223,136.7415,2766.0
2019-02-07 10:10:00,143.45,143.65,143.45,143.62,4223.0,136.7129,136.9035,136.7129,136.875,4223.0
2019-02-07 10:15:00,143.59,143.62,143.4,143.41,3967.0,136.8464,136.875,136.6653,136.6748,3967.0
2019-02-07 10:20:00,143.39,143.72,143.37,143.72,10902.0,136.6558,136.9703,136.6367,136.9703,10902.0
2019-02-07 10:25:00,143.72,143.84,143.69,143.79,26743.0,136.9703,137.0846,136.9417,137.037,26743.0
2019-02-07 10:30:00,143.83,143.95,143.83,143.88,9046.0,137.0751,137.1895,137.0751,137.1227,9046.0
2019-02-07 10:35:00,143.86,143.86,143.75,143.76,3408.0,137.1037,137.1037,136.9988,137.0084,3408.0
2019-02-07 10:40:00,143.74,143.83,143.59,143.67,5794.0,136.9893,137.0751,136.8464,136.9226,5794.0
2019-02-07 10:45:00,143.72,143.72,143.42,143.43,7300.0,136.9703,136.9703,136.6843,136.6939,7300.0
2019-02-07 10:50:00,143.36,143.41,143.05,143.2,33753.0,136.6272,136.6748,136.3317,136.4747,33753.0
2019-02-07 10:55:00,143.19,143.22,143.05,143.07,35366.0,136.4651,136.4937,136.3317,136.3508,35366.0
2019-02-07 11:00:00,143.08,143.21,142.97,143.2,8227.0,136.3603,136.4842,136.2555,136.4747,8227.0
2019-02-07 11:05:00,143.16,143.18,143.04,143.07,17086.0,136.4366,136.4556,136.3222,136.3508,17086.0
2019-02-07 11:10:00,143.03,143.09,142.98,142.99,10724.0,136.3127,136.3698,136.265,136.2745,10724.0
2019-02-07 11:15:00,143.01,143.07,142.9,142.92,4938.0,136.2936,136.3508,136.1888,136.2078,4938.0
2019-02-07 11:20:00,142.91,143.02,142.83,142.83,14944.0,136.1983,136.3031,136.1221,136.1221,14944.0
2019-02-07 11:25:00,142.86,142.89,142.71,142.78,14135.0,136.1506,136.1792,136.0077,136.0744,14135.0
2019-02-07 11:30:00,142.77,142.77,142.26,142.27,40807.0,136.0649,136.0649,135.5788,135.5884,40807.0
2019-02-07 11:35:00,142.36,142.6,142.26,142.6,15256.0,135.6741,135.9029,135.5788,135.9029,15256.0
2019-02-07 11:40:00,142.65,142.72,142.59,142.64,4665.0,135.9505,136.0172,135.8933,135.941,4665.0
2019-02-07 11:45:00,142.59,142.67,142.43,142.43,6993.0,135.8933,135.9696,135.7408,135.7408,6993.0
2019-02-07 11:50:00,142.41,142.69,142.36,142.45,16935.0,135.7218,135.9886,135.6741,135.7599,16935.0
2019-02-07 11:55:00,142.45,142.54,142.33,142.35,14172.0,135.7599,135.8457,135.6455,135.6646,14172.0
2019-02-07 12:00:00,142.35,142.37,142.12,142.22,12174.0,135.6646,135.6837,135.4454,135.5407,12174.0
2019-02-07 12:05:00,142.2,142.47,142.2,142.46,18174.0,135.5216,135.779,135.5216,135.7694,18174.0
2019-02-07 12:10:00,142.44,142.48,142.35,142.44,6884.0,135.7504,135.7885,135.6646,135.7504,6884.0
2019-02-07 12:15:00,142.37,142.49,142.37,142.48,5679.0,135.6837,135.798,135.6837,135.7885,5679.0
2019-02-07 12:20:00,142.54,142.7,142.53,142.68,6174.0,135.8457,135.9982,135.8361,135.9791,6174.0
2019-02-07 12:25:00,142.63,142.64,142.54,142.57,11215.0,135.9314,135.941,135.8457,135.8743,11215.0
2019-02-07 12:30:00,142.53,142.65,142.5,142.63,4407.0,135.8361,135.9505,135.8076,135.9314,4407.0
2019-02-07 12:35:00,142.7,142.74,142.61,142.64,3328.0,135.9982,136.0363,135.9124,135.941,3328.0
2019-02-07 12:40:00,142.66,142.66,142.4,142.44,26586.0,135.96,135.96,135.7123,135.7504,26586.0
2019-02-07 12:45:00,142.39,142.45,142.34,142.44,9835.0,135.7027,135.7599,135.6551,135.7504,9835.0
2019-02-07 12:50:00,142.4,142.42,142.25,142.25,9258.0,135.7123,135.7313,135.5693,135.5693,9258.0
2019-02-07 12:55:00,142.27,142.39,142.22,142.37,8784.0,135.5884,135.7027,135.5407,135.6837,8784.0
2019-02-07 13:00:00,142.37,142.68,142.37,142.68,5953.0,135.6837,135.9791,135.6837,135.9791,5953.0
2019-02-07 13:05:00,142.8,142.85,142.76,142.79,6682.0,136.0935,136.1411,136.0553,136.0839,6682.0
2019-02-07 13:10:00,142.8,142.8,142.69,142.7,4624.0,136.0935,136.0935,135.9886,135.9982,4624.0
2019-02-07 13:15:00,142.74,142.76,142.6,142.62,4769.0,136.0363,136.0553,135.9029,135.9219,4769.0
2019-02-07 13:20:00,142.66,142.74,142.64,142.74,6816.0,135.96,136.0363,135.941,136.0363,6816.0
2019-02-07 13:25:00,142.77,142.86,142.69,142.72,11300.0,136.0649,136.1506,135.9886,136.0172,11300.0
2019-02-07 13:30:00,142.79,142.96,142.79,142.9,24114.0,136.0839,136.246,136.0839,136.1888,24114.0
2019-02-07 13:35:00,142.93,142.97,142.84,142.87,11566.0,136.2174,136.2555,136.1316,136.1602,11566.0
2019-02-07 13:40:00,142.86,142.86,142.79,142.8,3133.0,136.1506,136.1506,136.0839,136.0935,3133.0
2019-02-07 13:45:00,142.78,142.88,142.71,142.76,37126.0,136.0744,136.1697,136.0077,136.0553,37126.0
2019-02-07 13:50:00,142.78,142.88,142.72,142.85,11238.0,136.0744,136.1697,136.0172,136.1411,11238.0
2019-02-07 13:55:00,142.85,142.94,142.74,142.85,16179.0,136.1411,136.2269,136.0363,136.1411,16179.0
2019-02-07 14:00:00,142.82,142.82,142.7,142.78,8394.0,136.1125,136.1125,135.9982,136.0744,8394.0
2019-02-07 14:05:00,142.8,142.8,142.67,142.72,8570.0,136.0935,136.0935,135.9696,136.0172,8570.0
2019-02-07 14:10:00,142.67,142.68,142.55,142.63,3585.0,135.9696,135.9791,135.8552,135.9314,3585.0
2019-02-07 14:15:00,142.6,142.63,142.44,142.49,55548.0,135.9029,135.9314,135.7504,135.798,55548.0
2019-02-07 14:20:00,142.53,142.62,142.53,142.61,11646.0,135.8361,135.9219,135.8361,135.9124,11646.0
2019-02-07 14:25:00,142.64,142.89,142.6,142.86,8962.0,135.941,136.1792,135.9029,136.1506,8962.0
2019-02-07 14:30:00,142.89,142.94,142.83,142.89,4991.0,136.1792,136.2269,136.1221,136.1792,4991.0
2019-02-07 14:35:00,142.93,142.97,142.81,142.85,7014.0,136.2174,136.2555,136.103,136.1411,7014.0
2019-02-07 14:40:00,142.84,142.88,142.77,142.77,3396.0,136.1316,136.1697,136.0649,136.0649,3396.0
2019-02-07 14:45:00,142.83,142.91,142.74,142.79,35894.0,136.1221,136.1983,136.0363,136.0839,35894.0
2019-02-07 14:50:00,142.78,142.84,142.72,142.81,11806.0,136.0744,136.1316,136.0172,136.103,11806.0
2019-02-07 14:55:00,142.83,142.85,142.75,142.76,13099.0,136.1221,136.1411,136.0458,136.0553,13099.0
2019-02-07 15:00:00,142.8,142.85,142.68,142.69,4466.0,136.0935,136.1411,135.9791,135.9886,4466.0
2019-02-07 15:05:00,142.66,142.73,142.57,142.68,17270.0,135.96,136.0268,135.8743,135.9791,17270.0
2019-02-07 15:10:00,142.67,142.7,142.61,142.7,3390.0,135.9696,135.9982,135.9124,135.9982,3390.0
2019-02-07 15:15:00,142.7,142.77,142.65,142.68,13196.0,135.9982,136.0649,135.9505,135.9791,13196.0
2019-02-07 15:20:00,142.72,142.77,142.68,142.72,8863.0,136.0172,136.0649,135.9791,136.0172,8863.0
2019-02-07 15:25:00,142.78,142.79,142.7,142.79,10827.0,136.0744,136.0839,135.9982,136.0839,10827.0
2019-02-07 15:30:00,142.78,142.85,142.62,142.67,15173.0,136.0744,136.1411,135.9219,135.9696,15173.0
2019-02-07 15:35:00,142.68,142.82,142.63,142.81,17736.0,135.9791,136.1125,135.9314,136.103,17736.0
2019-02-07 15:40:00,142.81,143.12,142.8,143.0,43418.0,136.103,136.3984,136.0935,136.2841,43418.0
2019-02-07 15:45:00,142.99,143.05,142.95,142.96,20183.0,136.2745,136.3317,136.2364,136.246,20183.0
2019-02-07 15:50:00,142.98,143.06,142.95,143.05,52621.0,136.265,136.3413,136.2364,136.3317,52621.0
2019-02-07 15:55:00,143.05,143.16,142.95,143.16,82441.0,136.3317,136.4366,136.2364,136.4366,82441.0
2019-02-08 09:30:00,142.09,142.5,142.06,142.44,27709.0,135.4168,135.8076,135.3882,135.7504,27709.0
2019-02-08 09:35:00,142.53,142.64,142.51,142.54,2004.0,135.8361,135.941,135.8171,135.8457,2004.0
2019-02-08 09:40:00,142.62,142.66,142.59,142.62,2266.0,135.9219,135.96,135.8933,135.9219,2266.0
2019-02-08 09:45:00,142.57,142.57,142.27,142.5,8079.0,135.8743,135.8743,135.5884,135.8076,8079.0
2019-02-08 09:50:00,142.47,142.47,142.4,142.41,3241.0,135.779,135.779,135.7123,135.7218,3241.0
2019-02-08 09:55:00,142.42,142.43,142.26,142.32,12474.0,135.7313,135.7408,135.5788,135.636,12474.0
2019-02-08 10:00:00,142.23,142.35,142.23,142.35,5436.0,135.5502,135.6646,135.5502,135.6646,5436.0
2019-02-08 10:05:00,142.25,142.55,142.24,142.47,4498.0,135.5693,135.8552,135.5598,135.779,4498.0
2019-02-08 10:10:00,142.47,142.5,142.24,142.24,8109.0,135.779,135.8076,135.5598,135.5598,8109.0
2019-02-08 10:15:00,142.29,142.33,142.14,142.17,16266.0,135.6074,135.6455,135.4645,135.4931,16266.0
2019-02-08 10:20:00,142.15,142.22,142.1,142.14,2844.0,135.474,135.5407,135.4263,135.4645,2844.0
2019-02-08 10:25:00,142.15,142.37,142.15,142.33,3153.0,135.474,135.6837,135.474,135.6455,3153.0
2019-02-08 10:30:00,142.27,142.49,142.27,142.44,12214.0,135.5884,135.798,135.5884,135.7504,12214.0
2019-02-08 10:35:00,142.44,142.65,142.42,142.64,5400.0,135.7504,135.9505,135.7313,135.941,5400.0
2019-02-08 10:40:00,142.67,142.75,142.59,142.59,19530.0,135.9696,136.0458,135.8933,135.8933,19530.0
2019-02-08 10:45:00,142.61,142.61,142.44,142.45,3847.0,135.9124,135.9124,135.7504,135.7599,3847.0
2019-02-08 10:50:00,142.51,142.54,142.37,142.38,3263.0,135.8171,135.8457,135.6837,135.6932,3263.0
2019-02-08 10:55:00,142.36,142.5,142.34,142.44,24043.0,135.6741,135.8076,135.6551,135.7504,24043.0
2019-02-08 11:00:00,142.41,142.42,142.2,142.24,20012.0,135.7218,135.7313,135.5216,135.5598,20012.0
2019-02-08 11:05:00,142.22,142.34,142.19,142.32,32813.0,135.5407,135.6551,135.5121,135.636,32813.0
2019-02-08 11:10:00,142.35,142.37,142.25,142.36,12535.0,135.6646,135.6837,135.5693,135.6741,12535.0
2019-02-08 11:15:00,142.38,142.5,142.34,142.34,12298.0,135.6932,135.8076,135.6551,135.6551,12298.0
2019-02-08 11:20:00,142.34,142.46,142.27,142.41,6070.0,135.6551,135.7694,135.5884,135.7218,6070.0
2019-02-08 11:25:00,142.45,142.49,142.34,142.34,16978.0,135.7599,135.798,135.6551,135.6551,16978.0
2019-02-08 11:30:00,142.4,142.41,142.22,142.22,5325.0,135.7123,135.7218,135.5407,135.5407,5325.0
2019-02-08 11:35:00,142.2,142.2,142.14,142.2,1087.0,135.5216,135.5216,135.4645,135.5216,1087.0
2019-02-08 11:40:00,142.21,142.31,142.21,142.3,12191.0,135.5312,135.6265,135.5312,135.6169,12191.0
2019-02-08 11:45:00,142.29,142.32,142.02,142.15,13229.0,135.6074,135.636,135.3501,135.474,13229.0
2019-02-08 11:50:00,142.18,142.32,142.14,142.32,7719.0,135.5026,135.636,135.4645,135.636,7719.0
2019-02-08 11:55:00,142.4,142.55,142.36,142.54,32645.0,135.7123,135.8552,135.6741,135.8457,32645.0
2019-02-08 12:00:00,142.53,142.58,142.41,142.41,16774.0,135.8361,135.8838,135.7218,135.7218,16774.0
2019-02-08 12:05:00,142.47,142.47,142.32,142.32,6318.0,135.779,135.779,135.636,135.636,6318.0
2019-02-08 12:10:00,142.28,142.34,142.22,142.24,7788.0,135.5979,135.6551,135.5407,135.5598,7788.0
2019-02-08 12:15:00,142.29,142.43,142.28,142.41,9244.0,135.6074,135.7408,135.5979,135.7218,9244.0
2019-02-08 12:20:00,142.42,142.47,142.38,142.39,12682.0,135.7313,135.779,135.6932,135.7027,12682.0
2019-02-08 12:25:00,142.41,142.47,142.4,142.44,5132.0,135.7218,135.779,135.7123,135.7504,5132.0
2019-02-08 12:30:00,142.44,142.54,142.44,142.46,7898.0,135.7504,135.8457,135.7504,135.7694,7898.0
2019-02-08 12:35:00,142.49,142.53,142.41,142.47,5647.0,135.798,135.8361,135.7218,135.779,5647.0
2019-02-08 12:40:00,142.5,142.59,142.5,142.58,13064.0,135.8076,135.8933,135.8076,135.8838,13064.0
2019-02-08 12:45:00,142.59,142.65,142.58,142.65,7918.0,135.8933,135.9505,135.8838,135.9505,7918.0
2019-02-08 12:50:00,142.66,142.66,142.58,142.63,5232.0,135.96,135.96,135.8838,135.9314,5232.0
2019-02-08 12:55:00,142.64,142.65,142.56,142.56,1505.0,135.941,135.9505,135.8647,135.8647,1505.0
2019-02-08 13:00:00,142.62,142.64,142.58,142.64,5260.0,135.9219,135.941,135.8838,135.941,5260.0
2019-02-08 13:05:00,142.64,142.68,142.59,142.66,2825.0,135.941,135.9791,135.8933,135.96,2825.0
2019-02-08 13:10:00,142.69,142.84,142.69,142.84,1868.0,135.9886,136.1316,135.9886,136.1316,1868.0
2019-02-08 13:15:00,142.78,142.79,142.71,142.72,81987.0,136.0744,136.0839,136.0077,136.0172,81987.0
2019-02-08 13:20:00,142.7,142.73,142.64,142.64,6744.0,135.9982,136.0268,135.941,135.941,6744.0
2019-02-08 13:25:00,142.63,142.7,142.63,142.66,8057.0,135.9314,135.9982,135.9314,135.96,8057.0
2019-02-08 13:30:00,142.64,142.73,142.63,142.68,8178.0,135.941,136.0268,135.9314,135.9791,8178.0
2019-02-08 13:35:00,142.68,142.7,142.59,142.62,5405.0,135.9791,135.9982,135.8933,135.9219,5405.0
2019-02-08 13:40:00,142.66,142.75,142.66,142.72,10510.0,135.96,136.0458,135.96,136.0172,10510.0
2019-02-08 13:45:00,142.77,142.77,142.72,142.74,8888.0,136.0649,136.0649,136.0172,136.0363,8888.0
2019-02-08 13:50:00,142.76,142.76,142.72,142.74,7460.0,136.0553,136.0553,136.0172,136.0363,7460.0
2019-02-08 13:55:00,142.75,142.88,142.74,142.85,20641.0,136.0458,136.1697,136.0363,136.1411,20641.0
2019-02-08 14:00:00,142.89,142.91,142.78,142.8,8448.0,136.1792,136.1983,136.0744,136.0935,8448.0
2019-02-08 14:05:00,142.79,142.93,142.79,142.93,11956.0,136.0839,136.2174,136.0839,136.2174,11956.0
2019-02-08 14:10:00,142.93,143.05,142.92,143.05,11662.0,136.2174,136.3317,136.2078,136.3317,11662.0
2019-02-08 14:15:00,143.04,143.07,143.0,143.04,5186.0,136.3222,136.3508,136.2841,136.3222,5186.0
2019-02-08 14:20:00,143.04,143.08,143.03,143.08,6135.0,136.3222,136.3603,136.3127,136.3603,6135.0
2019-02-08 14:25:00,143.06,143.07,143.01,143.04,12828.0,136.3413,136.3508,136.2936,136.3222,12828.0
2019-02-08 14:30:00,143.08,143.19,143.05,143.17,22221.0,136.3603,136.4651,136.3317,136.4461,22221.0
2019-02-08 14:35:00,143.16,143.18,143.06,143.08,17617.0,136.4366,136.4556,136.3413,136.3603,17617.0
2019-02-08 14:40:00,143.11,143.13,143.04,143.1,16368.0,136.3889,136.408,136.3222,136.3794,16368.0
2019-02-08 14:45:00,143.1,143.22,143.08,143.11,279709.0,136.3794,136.4937,136.3603,136.3889,279709.0
2019-02-08 14:50:00,143.15,143.16,143.05,143.06,14727.0,136.427,136.4366,136.3317,136.3413,14727.0
2019-02-08 14:55:00,143.07,143.1,143.04,143.06,4621.0,136.3508,136.3794,136.3222,136.3413,4621.0
2019-02-08 15:00:00,143.02,143.04,142.92,142.92,6587.0,136.3031,136.3222,136.2078,136.2078,6587.0
2019-02-08 15:05:00,142.95,143.01,142.95,142.97,2980.0,136.2364,136.2936,136.2364,136.2555,2980.0
2019-02-08 15:10:00,142.97,143.16,142.96,143.14,8698.0,136.2555,136.4366,136.246,136.4175,8698.0
2019-02-08 15:15:00,143.11,143.13,143.08,143.13,9413.0,136.3889,136.408,136.3603,136.408,9413.0
2019-02-08 15:20:00,143.08,143.18,143.08,143.09,7421.0,136.3603,136.4556,136.3603,136.3698,7421.0
2019-02-08 15:25:00,143.1,143.11,143.04,143.07,37404.0,136.3794,136.3889,136.3222,136.3508,37404.0
2019-02-08 15:30:00,143.09,143.1,143.0,143.05,11807.0,136.3698,136.3794,136.2841,136.3317,11807.0
2019-02-08 15:35:00,143.04,143.1,142.98,143.09,15004.0,136.3222,136.3794,136.265,136.3698,15004.0
2019-02-08 15:40:00,143.1,143.1,142.97,142.98,26319.0,136.3794,136.3794,136.2555,136.265,26319.0
2019-02-08 15:45:00,142.99,143.07,142.99,143.0,38636.0,136.2745,136.3508,136.2745,136.2841,38636.0
2019-02-08 15:50:00,143.01,143.08,143.01,143.06,25419.0,136.2936,136.3603,136.2936,136.3413,25419.0
2019-02-08 15:55:00,143.05,143.49,143.03,143.49,65051.0,136.3317,136.7511,136.3127,136.7511,65051.0
2019-02-11 09:30:00,143.92,144.17,143.91,144.17,18343.0,137.1609,137.3991,137.1513,137.3991,18343.0
2019-02-11 09:35:00,144.24,144.25,144.01,144.01,11282.0,137.4658,137.4754,137.2466,137.2466,11282.0
2019-02-11 09:40:00,143.95,143.99,143.8,143.84,18103.0,137.1895,137.2276,137.0465,137.0846,18103.0
2019-02-11 09:45:00,143.8,143.94,143.71,143.78,6896.0,137.0465,137.1799,136.9607,137.0274,6896.0
2019-02-11 09:50:00,143.67,143.82,143.6,143.75,8772.0,136.9226,137.0656,136.8559,136.9988,8772.0
2019-02-11 09:55:00,143.67,143.68,143.49,143.67,10877.0,136.9226,136.9321,136.7511,136.9226,10877.0
2019-02-11 10:00:00,143.65,143.82,143.61,143.77,12957.0,136.9035,137.0656,136.8654,137.0179,12957.0
2019-02-11 10:05:00,143.77,143.79,143.7,143.77,2457.0,137.0179,137.037,136.9512,137.0179,2457.0
2019-02-11 10:10:00,143.82,143.82,143.67,143.68,6032.0,137.0656,137.0656,136.9226,136.9321,6032.0
2019-02-11 10:15:00,143.76,143.95,143.76,143.93,1870.0,137.0084,137.1895,137.0084,137.1704,1870.0
2019-02-11 10:20:00,143.9,143.91,143.54,143.6,8039.0,137.1418,137.1513,136.7987,136.8559,8039.0
2019-02-11 10:25:00,143.57,143.69,143.56,143.62,2932.0,136.8273,136.9417,136.8178,136.875,2932.0
2019-02-11 10:30:00,143.67,143.77,143.51,143.77,7017.0,136.9226,137.0179,136.7701,137.0179,7017.0
2019-02-11 10:35:00,143.77,143.81,143.71,143.71,9491.0,137.0179,137.056,136.9607,136.9607,9491.0
2019-02-11 10:40:00,143.74,143.83,143.74,143.79,7609.0,136.9893,137.0751,136.9893,137.037,7609.0
2019-02-11 10:45:00,143.81,143.91,143.81,143.84,4192.0,137.056,137.1513,137.056,137.0846,4192.0
2019-02-11 10:50:00,143.82,143.84,143.7,143.72,6510.0,137.0656,137.0846,136.9512,136.9703,6510.0
2019-02-11 10:55:00,143.73,143.82,143.63,143.7,6627.0,136.9798,137.0656,136.8845,136.9512,6627.0
2019-02-11 11:00:00,143.74,143.79,143.66,143.74,2750.0,136.9893,137.037,136.9131,136.9893,2750.0
2019-02-11 11:05:00,143.74,143.78,143.41,143.44,2769.0,136.9893,137.0274,136.6748,136.7034,2769.0
2019-02-11 11:10:00,143.43,143.54,143.42,143.53,28012.0,136.6939,136.7987,136.6843,136.7892,28012.0
2019-02-11 11:15:00,143.54,143.72,143.54,143.7,3220.0,136.7987,136.9703,136.7987,136.9512,3220.0
2019-02-11 11:20:00,143.64,143.79,143.64,143.74,20242.0,136.894,137.037,136.894,136.9893,20242.0
2019-02-11 11:25:00,143.76,143.78,143.68,143.7,2221.0,137.0084,137.0274,136.9321,136.9512,2221.0
2019-02-11 11:30:00,143.64,143.66,143.52,143.64,5248.0,136.894,136.9131,136.7797,136.894,5248.0
2019-02-11 11:35:00,143.65,143.66,143.54,143.54,5727.0,136.9035,136.9131,136.7987,136.7987,5727.0
2019-02-11 11:40:00,143.54,143.62,143.53,143.56,2760.0,136.7987,136.875,136.7892,136.8178,2760.0
2019-02-11 11:45:00,143.58,143.71,143.57,143.67,2009.0,136.8368,136.9607,136.8273,136.9226,2009.0
2019-02-11 11:50:00,143.67,143.68,143.48,143.58,7223.0,136.9226,136.9321,136.7415,136.8368,7223.0
2019-02-11 11:55:00,143.53,143.63,143.53,143.62,2315.0,136.7892,136.8845,136.7892,136.875,2315.0
2019-02-11 12:00:00,143.6,143.75,143.6,143.75,1466.0,136.8559,136.9988,136.8559,136.9988,1466.0
2019-02-11 12:05:00,143.67,143.75,143.64,143.75,9729.0,136.9226,136.9988,136.894,136.9988,9729.0
2019-02-11 12:10:00,143.73,143.75,143.65,143.71,5201.0,136.9798,136.9988,136.9035,136.9607,5201.0
2019-02-11 12:15:00,143.67,143.71,143.63,143.64,10931.0,136.9226,136.9607,136.8845,136.894,10931.0
2019-02-11 12:20:00,143.63,143.74,143.62,143.73,5129.0,136.8845,136.9893,136.875,136.9798,5129.0
2019-02-11 12:25:00,143.72,143.84,143.72,143.84,2521.0,136.9703,137.0846,136.9703,137.0846,2521.0
2019-02-11 12:30:00,143.8,143.83,143.72,143.77,29194.0,137.0465,137.0751,136.9703,137.0179,29194.0
2019-02-11 12:35:00,143.79,143.8,143.72,143.72,4754.0,137.037,137.0465,136.9703,136.9703,4754.0
2019-02-11 12:40:00,143.71,143.77,143.7,143.72,10539.0,136.9607,137.0179,136.9512,136.9703,10539.0
2019-02-11 12:45:00,143.7,143.78,143.68,143.68,9496.0,136.9512,137.0274,136.9321,136.9321,9496.0
2019-02-11 12:50:00,143.69,143.72,143.62,143.7,11630.0,136.9417,136.9703,136.875,136.9512,11630.0
2019-02-11 12:55:00,143.73,143.74,143.68,143.69,6870.0,136.9798,136.9893,136.9321,136.9417,6870.0
2019-02-11 13:00:00,143.69,143.75,143.69,143.71,1806.0,136.9417,136.9988,136.9417,136.9607,1806.0
2019-02-11 13:05:00,143.72,143.72,143.69,143.72,1092.0,136.9703,136.9703,136.9417,136.9703,1092.0
2019-02-11 13:10:00,143.66,143.66,143.57,143.63,1295.0,136.9131,136.9131,136.8273,136.8845,1295.0
2019-02-11 13:15:00,143.63,143.64,143.58,143.62,7373.0,136.8845,136.894,136.8368,136.875,7373.0
2019-02-11 13:20:00,143.64,143.66,143.57,143.57,4408.0,136.894,136.9131,136.8273,136.8273,4408.0
2019-02-11 13:25:00,143.55,143.58,143.48,143.49,2343.0,136.8082,136.8368,136.7415,136.7511,2343.0
2019-02-11 13:30:00,143.49,143.54,143.46,143.46,24781.0,136.7511,136.7987,136.7225,136.7225,24781.0
2019-02-11 13:35:00,143.48,143.54,143.44,143.54,2830.0,136.7415,136.7987,136.7034,136.7987,2830.0
2019-02-11 13:40:00,143.54,143.54,143.42,143.44,1662.0,136.7987,136.7987,136.6843,136.7034,1662.0
2019-02-11 13:45:00,143.34,143.41,143.31,143.41,24547.0,136.6081,136.6748,136.5795,136.6748,24547.0
2019-02-11 13:50:00,143.37,143.44,143.37,143.42,13841.0,136.6367,136.7034,136.6367,136.6843,13841.0
2019-02-11 13:55:00,143.42,143.47,143.4,143.47,7130.0,136.6843,136.732,136.6653,136.732,7130.0
2019-02-11 14:00:00,143.43,143.48,143.39,143.46,17106.0,136.6939,136.7415,136.6558,136.7225,17106.0
2019-02-11 14:05:00,143.46,143.5,143.43,143.49,32910.0,136.7225,136.7606,136.6939,136.7511,32910.0
2019-02-11 14:10:00,143.48,143.56,143.47,143.51,18028.0,136.7415,136.8178,136.732,136.7701,18028.0
2019-02-11 14:15:00,143.53,143.53,143.41,143.42,10889.0,136.7892,136.7892,136.6748,136.6843,10889.0
2019-02-11 14:20:00,143.42,143.48,143.32,143.39,37929.0,136.6843,136.7415,136.589,136.6558,37929.0
2019-02-11 14:25:00,143.38,143.43,143.38,143.4,101332.0,136.6462,136.6939,136.6462,136.6653,101332.0
2019-02-11 14:30:00,143.4,143.46,143.38,143.41,23266.0,136.6653,136.7225,136.6462,136.6748,23266.0
2019-02-11 14:35:00,143.41,143.41,143.32,143.36,9971.0,136.6748,136.6748,136.589,136.6272,9971.0
2019-02-11 14:40:00,143.36,143.54,143.36,143.46,21026.0,136.6272,136.7987,136.6272,136.7225,21026.0
2019-02-11 14:45:00,143.45,143.45,143.19,143.22,11605.0,136.7129,136.7129,136.4651,136.4937,11605.0
2019-02-11 14:50:00,143.23,143.32,143.23,143.3,12002.0,136.5033,136.589,136.5033,136.57,12002.0
2019-02-11 14:55:00,143.28,143.37,143.27,143.34,7827.0,136.5509,136.6367,136.5414,136.6081,7827.0
2019-02-11 15:00:00,143.35,143.46,143.35,143.44,14765.0,136.6176,136.7225,136.6176,136.7034,14765.0
2019-02-11 15:05:00,143.45,143.5,143.41,143.48,9003.0,136.7129,136.7606,136.6748,136.7415,9003.0
2019-02-11 15:10:00,143.48,143.5,143.41,143.46,6446.0,136.7415,136.7606,136.6748,136.7225,6446.0
2019-02-11 15:15:00,143.47,143.55,143.42,143.42,14251.0,136.732,136.8082,136.6843,136.6843,14251.0
2019-02-11 15:20:00,143.44,143.5,143.44,143.49,5349.0,136.7034,136.7606,136.7034,136.7511,5349.0
2019-02-11 15:25:00,143.51,143.54,143.49,143.49,8107.0,136.7701,136.7987,136.7511,136.7511,8107.0
2019-02-11 15:30:00,143.52,143.54,143.33,143.37,21397.0,136.7797,136.7987,136.5986,136.6367,21397.0
2019-02-11 15:35:00,143.36,143.46,143.36,143.42,40165.0,136.6272,136.7225,136.6272,136.6843,40165.0
2019-02-11 15:40:00,143.42,143.46,143.37,143.41,38287.0,136.6843,136.7225,136.6367,136.6748,38287.0
2019-02-11 15:45:00,143.39,143.52,143.38,143.48,54395.0,136.6558,136.7797,136.6462,136.7415,54395.0
2019-02-11 15:50:00,143.48,143.61,143.46,143.6,66492.0,136.7415,136.8654,136.7225,136.8559,66492.0
2019-02-11 15:55:00,143.59,143.6,143.5,143.51,76757.0,136.8464,136.8559,136.7606,136.7701,76757.0
2019-02-12 09:30:00,144.54,144.54,144.35,144.4,21317.0,137.7517,137.7517,137.5707,137.6183,21317.0
2019-02-12 09:35:00,144.44,144.57,144.43,144.52,3659.0,137.6564,137.7803,137.6469,137.7327,3659.0
2019-02-12 09:40:00,144.56,144.69,144.56,144.66,25670.0,137.7708,137.8947,137.7708,137.8661,25670.0
2019-02-12 09:45:00,144.66,144.75,144.66,144.73,6268.0,137.8661,137.9519,137.8661,137.9328,6268.0
2019-02-12 09:50:00,144.7,144.73,144.68,144.73,7436.0,137.9042,137.9328,137.8852,137.9328,7436.0
2019-02-12 09:55:00,144.76,144.78,144.68,144.72,11751.0,137.9614,137.9805,137.8852,137.9233,11751.0
2019-02-12 10:00:00,144.77,144.93,144.76,144.88,14591.0,137.9709,138.1234,137.9614,138.0758,14591.0
2019-02-12 10:05:00,144.85,144.92,144.83,144.92,9403.0,138.0472,138.1139,138.0281,138.1139,9403.0
2019-02-12 10:10:00,144.92,144.93,144.76,144.76,10379.0,138.1139,138.1234,137.9614,137.9614,10379.0
2019-02-12 10:15:00,144.79,144.89,144.79,144.86,10334.0,137.99,138.0853,137.99,138.0567,10334.0
2019-02-12 10:20:00,144.9,144.9,144.8,144.86,6919.0,138.0948,138.0948,137.9995,138.0567,6919.0
2019-02-12 10:25:00,144.86,144.88,144.75,144.82,17011.0,138.0567,138.0758,137.9519,138.0186,17011.0
2019-02-12 10:30:00,144.84,144.85,144.77,144.8,10072.0,138.0377,138.0472,137.9709,137.9995,10072.0
2019-02-12 10:35:00,144.78,144.86,144.75,144.84,5880.0,137.9805,138.0567,137.9519,138.0377,5880.0
2019-02-12 10:40:00,144.82,144.83,144.69,144.71,4141.0,138.0186,138.0281,137.8947,137.9138,4141.0
2019-02-12 10:45:00,144.7,144.81,144.69,144.8,2942.0,137.9042,138.0091,137.8947,137.9995,2942.0
2019-02-12 10:50:00,144.82,144.96,144.82,144.95,745.0,138.0186,138.152,138.0186,138.1425,745.0
2019-02-12 10:55:00,145.0,145.24,145.0,145.21,24730.0,138.1901,138.4189,138.1901,138.3903,24730.0
2019-02-12 11:00:00,145.26,145.34,145.19,145.19,2547.0,138.4379,138.5142,138.3712,138.3712,2547.0
2019-02-12 11:05:00,145.21,145.28,145.2,145.27,7730.0,138.3903,138.457,138.3808,138.4475,7730.0
2019-02-12 11:10:00,145.28,145.37,145.26,145.34,6820.0,138.457,138.5428,138.4379,138.5142,6820.0
2019-02-12 11:15:00,145.31,145.34,145.28,145.3,8709.0,138.4856,138.5142,138.457,138.4761,8709.0
2019-02-12 11:20:00,145.32,145.35,145.25,145.25,5132.0,138.4951,138.5237,138.4284,138.4284,5132.0
2019-02-12 11:25:00,145.28,145.36,145.27,145.33,4078.0,138.457,138.5332,138.4475,138.5046,4078.0
2019-02-12 11:30:00,145.32,145.32,145.25,145.28,5834.0,138.4951,138.4951,138.4284,138.457,5834.0
2019-02-12 11:35:00,145.28,145.31,145.23,145.29,6036.0,138.457,138.4856,138.4093,138.4665,6036.0
2019-02-12 11:40:00,145.31,145.36,145.28,145.31,5086.0,138.4856,138.5332,138.457,138.4856,5086.0
2019-02-12 11:45:00,145.28,145.28,145.21,145.24,2228.0,138.457,138.457,138.3903,138.4189,2228.0
2019-02-12 11:50:00,145.27,145.34,145.27,145.34,899.0,138.4475,138.5142,138.4475,138.5142,899.0
2019-02-12 11:55:00,145.35,145.37,145.34,145.34,2290.0,138.5237,138.5428,138.5142,138.5142,2290.0
2019-02-12 12:00:00,145.37,145.43,145.37,145.4,7604.0,138.5428,138.5999,138.5428,138.5714,7604.0
2019-02-12 12:05:00,145.39,145.39,145.31,145.31,29039.0,138.5618,138.5618,138.4856,138.4856,29039.0
2019-02-12 12:10:00,145.32,145.36,145.28,145.29,6184.0,138.4951,138.5332,138.457,138.4665,6184.0
2019-02-12 12:15:00,145.32,145.35,145.16,145.16,10290.0,138.4951,138.5237,138.3426,138.3426,10290.0
2019-02-12 12:20:00,145.21,145.27,145.21,145.24,8675.0,138.3903,138.4475,138.3903,138.4189,8675.0
2019-02-12 12:25:00,145.23,145.3,145.23,145.23,17278.0,138.4093,138.4761,138.4093,138.4093,17278.0
2019-02-12 12:30:00,145.25,145.34,145.25,145.29,6804.0,138.4284,138.5142,138.4284,138.4665,6804.0
2019-02-12 12:35:00,145.34,145.38,145.32,145.35,5251.0,138.5142,138.5523,138.4951,138.5237,5251.0
2019-02-12 12:40:00,145.35,145.37,145.29,145.29,14159.0,138.5237,138.5428,138.4665,138.4665,14159.0
2019-02-12 12:45:00,145.28,145.3,145.18,145.21,12210.0,138.457,138.4761,138.3617,138.3903,12210.0
2019-02-12 12:50:00,145.24,145.27,145.21,145.22,5833.0,138.4189,138.4475,138.3903,138.3998,5833.0
2019-02-12 12:55:00,145.22,145.3,145.22,145.3,5574.0,138.3998,138.4761,138.3998,138.4761,5574.0
2019-02-12 13:00:00,145.32,145.32,145.26,145.29,6534.0,138.4951,138.4951,138.4379,138.4665,6534.0
2019-02-12 13:05:00,145.27,145.3,145.27,145.3,1870.0,138.4475,138.4761,138.4475,138.4761,1870.0
2019-02-12 13:10:00,145.32,145.34,145.29,145.29,4034.0,138.4951,138.5142,138.4665,138.4665,4034.0
2019-02-12 13:15:00,145.29,145.33,145.28,145.32,4513.0,138.4665,138.5046,138.457,138.4951,4513.0
2019-02-12 13:20:00,145.32,145.34,145.32,145.34,11966.0,138.4951,138.5142,138.4951,138.5142,11966.0
2019-02-12 13:25:00,145.36,145.43,145.36,145.39,1719.0,138.5332,138.5999,138.5332,138.5618,1719.0
2019-02-12 13:30:00,145.4,145.5,145.4,145.49,5684.0,138.5714,138.6667,138.5714,138.6571,5684.0
2019-02-12 13:35:00,145.53,145.53,145.48,145.49,4390.0,138.6953,138.6953,138.6476,138.6571,4390.0
2019-02-12 13:40:00,145.48,145.52,145.46,145.5,9768.0,138.6476,138.6857,138.6285,138.6667,9768.0
2019-02-12 13:45:00,145.5,145.52,145.48,145.52,11799.0,138.6667,138.6857,138.6476,138.6857,11799.0
2019-02-12 13:50:00,145.56,145.64,145.56,145.64,46195.0,138.7238,138.8001,138.7238,138.8001,46195.0
2019-02-12 13:55:00,145.6,145.62,145.58,145.62,20287.0,138.762,138.781,138.7429,138.781,20287.0
2019-02-12 14:00:00,145.62,145.62,145.54,145.55,9923.0,138.781,138.781,138.7048,138.7143,9923.0
2019-02-12 14:05:00,145.54,145.58,145.54,145.57,12261.0,138.7048,138.7429,138.7048,138.7334,12261.0
2019-02-12 14:10:00,145.57,145.57,145.54,145.56,4154.0,138.7334,138.7334,138.7048,138.7238,4154.0
2019-02-12 14:15:00,145.54,145.57,145.52,145.57,7231.0,138.7048,138.7334,138.6857,138.7334,7231.0
2019-02-12 14:20:00,145.61,145.65,145.58,145.64,7814.0,138.7715,138.8096,138.7429,138.8001,7814.0
2019-02-12 14:25:00,145.61,145.62,145.55,145.55,10230.0,138.7715,138.781,138.7143,138.7143,10230.0
2019-02-12 14:30:00,145.55,145.57,145.5,145.51,47683.0,138.7143,138.7334,138.6667,138.6762,47683.0
2019-02-12 14:35:00,145.53,145.56,145.5,145.54,29916.0,138.6953,138.7238,138.6667,138.7048,29916.0
2019-02-12 14:40:00,145.54,145.58,145.53,145.58,24244.0,138.7048,138.7429,138.6953,138.7429,24244.0
2019-02-12 14:45:00,145.57,145.62,145.56,145.58,9610.0,138.7334,138.781,138.7238,138.7429,9610.0
2019-02-12 14:50:00,145.58,145.59,145.51,145.53,6602.0,138.7429,138.7524,138.6762,138.6953,6602.0
2019-02-12 14:55:00,145.51,145.56,145.42,145.42,5900.0,138.6762,138.7238,138.5904,138.5904,5900.0
2019-02-12 15:00:00,145.4,145.49,145.4,145.43,5552.0,138.5714,138.6571,138.5714,138.5999,5552.0
2019-02-12 15:05:00,145.42,145.5,145.41,145.47,5171.0,138.5904,138.6667,138.5809,138.6381,5171.0
2019-02-12 15:10:00,145.48,145.51,145.44,145.48,11388.0,138.6476,138.6762,138.6095,138.6476,11388.0
2019-02-12 15:15:00,145.53,145.57,145.51,145.52,13602.0,138.6953,138.7334,138.6762,138.6857,13602.0
2019-02-12 15:20:00,145.53,145.61,145.5,145.59,15953.0,138.6953,138.7715,138.6667,138.7524,15953.0
2019-02-12 15:25:00,145.58,145.65,145.57,145.62,11761.0,138.7429,138.8096,138.7334,138.781,11761.0
2019-02-12 15:30:00,145.62,145.64,145.57,145.58,9702.0,138.781,138.8001,138.7334,138.7429,9702.0
2019-02-12 15:35:00,145.57,145.59,145.48,145.5,26655.0,138.7334,138.7524,138.6476,138.6667,26655.0
2019-02-12 15:40:00,145.53,145.54,145.44,145.47,23449.0,138.6953,138.7048,138.6095,138.6381,23449.0
2019-02-12 15:45:00,145.45,145.48,145.4,145.43,15000.0,138.619,138.6476,138.5714,138.5999,15000.0
2019-02-12 15:50:00,145.44,145.54,145.4,145.52,48219.0,138.6095,138.7048,138.5714,138.6857,48219.0
2019-02-12 15:55:00,145.51,145.61,145.48,145.49,80814.0,138.6762,138.7715,138.6476,138.6571,80814.0
2019-02-13 09:30:00,145.99,146.31,145.97,146.31,31036.0,139.1336,139.4386,139.1146,139.4386,31036.0
2019-02-13 09:35:00,146.3,146.44,146.24,146.44,20643.0,139.4291,139.5625,139.3719,139.5625,20643.0
2019-02-13 09:40:00,146.49,146.52,146.19,146.26,21933.0,139.6102,139.6388,139.3243,139.391,21933.0
2019-02-13 09:45:00,146.33,146.4,146.23,146.32,12567.0,139.4577,139.5244,139.3624,139.4482,12567.0
2019-02-13 09:50:00,146.38,146.38,146.29,146.33,10647.0,139.5053,139.5053,139.4196,139.4577,10647.0
2019-02-13 09:55:00,146.38,146.4,146.2,146.25,31280.0,139.5053,139.5244,139.3338,139.3814,31280.0
2019-02-13 10:00:00,146.27,146.34,146.19,146.3,36325.0,139.4005,139.4672,139.3243,139.4291,36325.0
2019-02-13 10:05:00,146.27,146.28,146.07,146.1,12852.0,139.4005,139.41,139.2099,139.2385,12852.0
2019-02-13 10:10:00,146.1,146.2,145.95,146.02,10639.0,139.2385,139.3338,139.0955,139.1622,10639.0
2019-02-13 10:15:00,146.01,146.04,145.9,146.04,5510.0,139.1527,139.1813,139.0479,139.1813,5510.0
2019-02-13 10:20:00,146.02,146.2,146.02,146.15,13163.0,139.1622,139.3338,139.1622,139.2861,13163.0
2019-02-13 10:25:00,146.18,146.28,146.16,146.23,6272.0,139.3147,139.41,139.2957,139.3624,6272.0
2019-02-13 10:30:00,146.23,146.31,146.12,146.2,9411.0,139.3624,139.4386,139.2575,139.3338,9411.0
2019-02-13 10:35:00,146.29,146.44,146.29,146.31,5172.0,139.4196,139.5625,139.4196,139.4386,5172.0
2019-02-13 10:40:00,146.29,146.38,146.27,146.36,4389.0,139.4196,139.5053,139.4005,139.4863,4389.0
2019-02-13 10:45:00,146.39,146.4,146.29,146.33,7253.0,139.5149,139.5244,139.4196,139.4577,7253.0
2019-02-13 10:50:00,146.33,146.39,146.2,146.24,44761.0,139.4577,139.5149,139.3338,139.3719,44761.0
2019-02-13 10:55:00,146.27,146.27,146.19,146.22,2342.0,139.4005,139.4005,139.3243,139.3528,2342.0
2019-02-13 11:00:00,146.28,146.33,146.23,146.32,3125.0,139.41,139.4577,139.3624,139.4482,3125.0
2019-02-13 11:05:00,146.31,146.34,146.25,146.25,3810.0,139.4386,139.4672,139.3814,139.3814,3810.0
2019-02-13 11:10:00,146.23,146.3,146.16,146.2,6838.0,139.3624,139.4291,139.2957,139.3338,6838.0
2019-02-13 11:15:00,146.2,146.2,146.06,146.09,6523.0,139.3338,139.3338,139.2004,139.229,6523.0
2019-02-13 11:20:00,146.07,146.11,146.05,146.08,11797.0,139.2099,139.248,139.1908,139.2194,11797.0
2019-02-13 11:25:00,146.05,146.05,145.92,145.92,1663.0,139.1908,139.1908,139.0669,139.0669,1663.0
2019-02-13 11:30:00,145.81,145.81,145.68,145.71,5847.0,138.9621,138.9621,138.8382,138.8668,5847.0
2019-02-13 11:35:00,145.7,145.79,145.67,145.75,1397.0,138.8573,138.943,138.8287,138.9049,1397.0
2019-02-13 11:40:00,145.68,145.8,145.68,145.72,3530.0,138.8382,138.9526,138.8382,138.8763,3530.0
2019-02-13 11:45:00,145.7,145.84,145.7,145.81,5728.0,138.8573,138.9907,138.8573,138.9621,5728.0
2019-02-13 11:50:00,145.84,145.91,145.82,145.89,14119.0,138.9907,139.0574,138.9716,139.0383,14119.0
2019-02-13 11:55:00,145.93,145.96,145.91,145.95,4042.0,139.0765,139.1051,139.0574,139.0955,4042.0
2019-02-13 12:00:00,145.96,146.05,145.96,146.04,3427.0,139.1051,139.1908,139.1051,139.1813,3427.0
2019-02-13 12:05:00,146.04,146.04,145.94,145.94,6801.0,139.1813,139.1813,139.086,139.086,6801.0
2019-02-13 12:10:00,145.96,145.97,145.92,145.93,8781.0,139.1051,139.1146,139.0669,139.0765,8781.0
2019-02-13 12:15:00,145.96,145.99,145.88,145.89,18719.0,139.1051,139.1336,139.0288,139.0383,18719.0
2019-02-13 12:20:00,145.89,145.93,145.82,145.82,5258.0,139.0383,139.0765,138.9716,138.9716,5258.0
2019-02-13 12:25:00,145.81,145.9,145.8,145.89,5436.0,138.9621,139.0479,138.9526,139.0383,5436.0
2019-02-13 12:30:00,145.87,145.91,145.84,145.9,1611.0,139.0193,139.0574,138.9907,139.0479,1611.0
2019-02-13 12:35:00,145.9,145.93,145.88,145.89,2598.0,139.0479,139.0765,139.0288,139.0383,2598.0
2019-02-13 12:40:00,145.88,145.98,145.87,145.97,4616.0,139.0288,139.1241,139.0193,139.1146,4616.0
2019-02-13 12:45:00,145.98,146.02,145.97,146.0,5236.0,139.1241,139.1622,139.1146,139.1432,5236.0
2019-02-13 12:50:00,145.99,146.0,145.85,145.86,17971.0,139.1336,139.1432,139.0002,139.0098,17971.0
2019-02-13 12:55:00,145.88,145.93,145.86,145.93,3653.0,139.0288,139.0765,139.0098,139.0765,3653.0
2019-02-13 13:00:00,145.94,145.97,145.88,145.92,5889.0,139.086,139.1146,139.0288,139.0669,5889.0
2019-02-13 13:05:00,145.92,146.01,145.92,145.99,4010.0,139.0669,139.1527,139.0669,139.1336,4010.0
2019-02-13 13:10:00,145.98,146.01,145.96,145.99,4591.0,139.1241,139.1527,139.1051,139.1336,4591.0
2019-02-13 13:15:00,145.98,146.01,145.97,145.99,273076.0,139.1241,139.1527,139.1146,139.1336,273076.0
2019-02-13 13:20:00,146.0,146.05,145.98,146.04,5109.0,139.1432,139.1908,139.1241,139.1813,5109.0
2019-02-13 13:25:00,146.06,146.09,146.03,146.08,4309.0,139.2004,139.229,139.1718,139.2194,4309.0
2019-02-13 13:30:00,146.06,146.08,146.05,146.06,2892.0,139.2004,139.2194,139.1908,139.2004,2892.0
2019-02-13 13:35:00,146.07,146.1,146.06,146.06,9783.0,139.2099,139.2385,139.2004,139.2004,9783.0
2019-02-13 13:40:00,146.06,146.1,146.05,146.06,2444.0,139.2004,139.2385,139.1908,139.2004,2444.0
2019-02-13 13:45:00,146.06,146.08,146.03,146.06,5936.0,139.2004,139.2194,139.1718,139.2004,5936.0
2019-02-13 13:50:00,146.08,146.11,146.05,146.08,8337.0,139.2194,139.248,139.1908,139.2194,8337.0
2019-02-13 13:55:00,146.07,146.1,146.04,146.06,6750.0,139.2099,139.2385,139.1813,139.2004,6750.0
2019-02-13 14:00:00,146.06,146.13,146.06,146.13,3988.0,139.2004,139.2671,139.2004,139.2671,3988.0
2019-02-13 14:05:00,146.12,146.13,146.06,146.09,7957.0,139.2575,139.2671,139.2004,139.229,7957.0
2019-02-13 14:10:00,146.1,146.11,146.06,146.08,6708.0,139.2385,139.248,139.2004,139.2194,6708.0
2019-02-13 14:15:00,146.09,146.12,146.07,146.1,4900.0,139.229,139.2575,139.2099,139.2385,4900.0
2019-02-13 14:20:00,146.09,146.1,146.07,146.09,4135.0,139.229,139.2385,139.2099,139.229,4135.0
2019-02-13 14:25:00,146.08,146.13,146.08,146.12,4779.0,139.2194,139.2671,139.2194,139.2575,4779.0
2019-02-13 14:30:00,146.14,146.18,146.13,146.13,54359.0,139.2766,139.3147,139.2671,139.2671,54359.0
2019-02-13 14:35:00,146.15,146.16,146.12,146.12,28490.0,139.2861,139.2957,139.2575,139.2575,28490.0
2019-02-13 14:40:00,146.14,146.23,146.13,146.23,24842.0,139.2766,139.3624,139.2671,139.3624,24842.0
2019-02-13 14:45:00,146.23,146.31,146.21,146.28,27202.0,139.3624,139.4386,139.3433,139.41,27202.0
2019-02-13 14:50:00,146.29,146.31,146.26,146.26,5370.0,139.4196,139.4386,139.391,139.391,5370.0
2019-02-13 14:55:00,146.26,146.29,146.24,146.27,14431.0,139.391,139.4196,139.3719,139.4005,14431.0
2019-02-13 15:00:00,146.25,146.3,146.21,146.21,21020.0,139.3814,139.4291,139.3433,139.3433,21020.0
2019-02-13 15:05:00,146.2,146.24,146.18,146.19,18632.0,139.3338,139.3719,139.3147,139.3243,18632.0
2019-02-13 15:10:00,146.19,146.27,146.19,146.25,8859.0,139.3243,139.4005,139.3243,139.3814,8859.0
2019-02-13 15:15:00,146.26,146.33,146.25,146.28,43955.0,139.391,139.4577,139.3814,139.41,43955.0
2019-02-13 15:20:00,146.27,146.31,146.26,146.29,24388.0,139.4005,139.4386,139.391,139.4196,24388.0
2019-02-13 15:25:00,146.3,146.3,146.24,146.29,14355.0,139.4291,139.4291,139.3719,139.4196,14355.0
2019-02-13 15:30:00,146.31,146.36,146.3,146.31,31065.0,139.4386,139.4863,139.4291,139.4386,31065.0
2019-02-13 15:35:00,146.32,146.34,146.27,146.29,7516.0,139.4482,139.4672,139.4005,139.4196,7516.0
2019-02-13 15:40:00,146.29,146.3,146.14,146.14,16281.0,139.4196,139.4291,139.2766,139.2766,16281.0
2019-02-13 15:45:00,146.12,146.12,145.87,145.97,13172.0,139.2575,139.2575,139.0193,139.1146,13172.0
2019-02-13 15:50:00,145.95,145.96,145.84,145.91,21629.0,139.0955,139.1051,138.9907,139.0574,21629.0
2019-02-13 15:55:00,145.91,146.02,145.88,145.93,282863.0,139.0574,139.1622,139.0288,139.0765,282863.0
2019-02-14 09:30:00,145.21,145.29,144.77,145.01,62138.0,138.3903,138.4665,137.9709,138.1997,62138.0
2019-02-14 09:35:00,144.98,145.2,144.93,145.17,9397.0,138.1711,138.3808,138.1234,138.3522,9397.0
2019-02-14 09:40:00,145.16,145.16,145.05,145.08,7740.0,138.3426,138.3426,138.2378,138.2664,7740.0
2019-02-14 09:45:00,145.04,145.07,144.8,145.03,19774.0,138.2283,138.2569,137.9995,138.2187,19774.0
2019-02-14 09:50:00,144.96,145.14,144.93,145.05,10289.0,138.152,138.3236,138.1234,138.2378,10289.0
2019-02-14 09:55:00,145.04,145.33,145.04,145.31,16817.0,138.2283,138.5046,138.2283,138.4856,16817.0
2019-02-14 10:00:00,145.3,145.43,145.12,145.32,17832.0,138.4761,138.5999,138.3045,138.4951,17832.0
2019-02-14 10:05:00,145.4,145.52,145.38,145.41,25957.0,138.5714,138.6857,138.5523,138.5809,25957.0
2019-02-14 10:10:00,145.42,145.55,145.34,145.49,19318.0,138.5904,138.7143,138.5142,138.6571,19318.0
2019-02-14 10:15:00,145.49,145.64,145.49,145.63,39574.0,138.6571,138.8001,138.6571,138.7906,39574.0
2019-02-14 10:20:00,145.63,145.65,145.58,145.59,7323.0,138.7906,138.8096,138.7429,138.7524,7323.0
2019-02-14 10:25:00,145.59,145.67,145.53,145.65,17822.0,138.7524,138.8287,138.6953,138.8096,17822.0
2019-02-14 10:30:00,145.66,145.81,145.61,145.78,14616.0,138.8191,138.9621,138.7715,138.9335,14616.0
2019-02-14 10:35:00,145.81,145.81,145.08,145.22,88045.0,138.9621,138.9621,138.2664,138.3998,88045.0
2019-02-14 10:40:00,145.28,145.64,145.28,145.4,12871.0,138.457,138.8001,138.457,138.5714,12871.0
2019-02-14 10:45:00,145.44,145.62,145.43,145.55,4929.0,138.6095,138.781,138.5999,138.7143,4929.0
2019-02-14 10:50:00,145.6,145.62,145.5,145.53,6401.0,138.762,138.781,138.6667,138.6953,6401.0
2019-02-14 10:55:00,145.48,145.61,145.31,145.53,7567.0,138.6476,138.7715,138.4856,138.6953,7567.0
2019-02-14 11:00:00,145.48,145.52,145.23,145.23,6563.0,138.6476,138.6857,138.4093,138.4093,6563.0
2019-02-14 11:05:00,145.22,145.45,145.22,145.45,13237.0,138.3998,138.619,138.3998,138.619,13237.0
2019-02-14 11:10:00,145.49,145.49,145.32,145.35,10506.0,138.6571,138.6571,138.4951,138.5237,10506.0
2019-02-14 11:15:00,145.43,145.47,145.34,145.43,8895.0,138.5999,138.6381,138.5142,138.5999,8895.0
2019-02-14 11:20:00,145.41,145.46,145.33,145.35,12813.0,138.5809,138.6285,138.5046,138.5237,12813.0
2019-02-14 11:25:00,145.37,145.4,145.31,145.36,10735.0,138.5428,138.5714,138.4856,138.5332,10735.0
2019-02-14 11:30:00,145.39,145.39,145.21,145.24,8688.0,138.5618,138.5618,138.3903,138.4189,8688.0
2019-02-14 11:35:00,145.24,145.42,145.24,145.4,13502.0,138.4189,138.5904,138.4189,138.5714,13502.0
2019-02-14 11:40:00,145.37,145.59,145.37,145.57,3105.0,138.5428,138.7524,138.5428,138.7334,3105.0
2019-02-14 11:45:00,145.59,145.72,145.59,145.68,4097.0,138.7524,138.8763,138.7524,138.8382,4097.0
2019-02-14 11:50:00,145.67,145.71,145.65,145.69,5599.0,138.8287,138.8668,138.8096,138.8477,5599.0
2019-02-14 11:55:00,145.66,145.71,145.64,145.69,5636.0,138.8191,138.8668,138.8001,138.8477,5636.0
2019-02-14 12:00:00,145.71,145.75,145.61,145.74,11164.0,138.8668,138.9049,138.7715,138.8954,11164.0
2019-02-14 12:05:00,145.76,145.82,145.72,145.81,14252.0,138.9145,138.9716,138.8763,138.9621,14252.0
2019-02-14 12:10:00,145.8,145.83,145.75,145.83,3366.0,138.9526,138.9812,138.9049,138.9812,3366.0
2019-02-14 12:15:00,145.85,146.03,145.76,146.01,18590.0,139.0002,139.1718,138.9145,139.1527,18590.0
2019-02-14 12:20:00,146.0,146.14,145.99,146.14,7543.0,139.1432,139.2766,139.1336,139.2766,7543.0
2019-02-14 12:25:00,146.19,146.2,146.08,146.11,40642.0,139.3243,139.3338,139.2194,139.248,40642.0
2019-02-14 12:30:00,146.1,146.15,146.04,146.07,23901.0,139.2385,139.2861,139.1813,139.2099,23901.0
2019-02-14 12:35:00,146.04,146.08,146.01,146.02,6760.0,139.1813,139.2194,139.1527,139.1622,6760.0
2019-02-14 12:40:00,146.0,146.07,146.0,146.07,5632.0,139.1432,139.2099,139.1432,139.2099,5632.0
2019-02-14 12:45:00,146.1,146.14,146.05,146.05,8332.0,139.2385,139.2766,139.1908,139.1908,8332.0
2019-02-14 12:50:00,146.05,146.08,146.01,146.02,6958.0,139.1908,139.2194,139.1527,139.1622,6958.0
2019-02-14 12:55:00,146.05,146.1,146.02,146.07,18234.0,139.1908,139.2385,139.1622,139.2099,18234.0
2019-02-14 13:00:00,146.1,146.14,146.04,146.08,5736.0,139.2385,139.2766,139.1813,139.2194,5736.0
2019-02-14 13:05:00,146.09,146.11,146.04,146.09,8143.0,139.229,139.248,139.1813,139.229,8143.0
2019-02-14 13:10:00,146.08,146.09,146.02,146.04,5320.0,139.2194,139.229,139.1622,139.1813,5320.0
2019-02-14 13:15:00,146.04,146.07,146.02,146.02,3500.0,139.1813,139.2099,139.1622,139.1622,3500.0
2019-02-14 13:20:00,146.04,146.04,145.95,146.0,18933.0,139.1813,139.1813,139.0955,139.1432,18933.0
2019-02-14 13:25:00,146.01,146.04,145.98,146.04,9071.0,139.1527,139.1813,139.1241,139.1813,9071.0
2019-02-14 13:30:00,146.08,146.1,146.04,146.08,4299.0,139.2194,139.2385,139.1813,139.2194,4299.0
2019-02-14 13:35:00,146.09,146.11,146.04,146.05,2690.0,139.229,139.248,139.1813,139.1908,2690.0
2019-02-14 13:40:00,146.04,146.08,146.02,146.07,16416.0,139.1813,139.2194,139.1622,139.2099,16416.0
2019-02-14 13:45:00,146.05,146.05,146.0,146.01,10428.0,139.1908,139.1908,139.1432,139.1527,10428.0
2019-02-14 13:50:00,146.02,146.03,145.94,145.97,26221.0,139.1622,139.1718,139.086,139.1146,26221.0
2019-02-14 13:55:00,145.95,146.01,145.91,145.97,5283.0,139.0955,139.1527,139.0574,139.1146,5283.0
2019-02-14 14:00:00,145.95,145.95,145.9,145.91,4079.0,139.0955,139.0955,139.0479,139.0574,4079.0
2019-02-14 14:05:00,145.88,145.99,145.87,145.96,5566.0,139.0288,139.1336,139.0193,139.1051,5566.0
2019-02-14 14:10:00,146.0,146.08,145.99,146.04,6958.0,139.1432,139.2194,139.1336,139.1813,6958.0
2019-02-14 14:15:00,146.04,146.09,146.02,146.04,6084.0,139.1813,139.229,139.1622,139.1813,6084.0
2019-02-14 14:20:00,146.03,146.05,145.98,146.05,3984.0,139.1718,139.1908,139.1241,139.1908,3984.0
2019-02-14 14:25:00,146.04,146.2,146.04,146.1,18653.0,139.1813,139.3338,139.1813,139.2385,18653.0
2019-02-14 14:30:00,146.1,146.1,145.99,146.07,9378.0,139.2385,139.2385,139.1336,139.2099,9378.0
2019-02-14 14:35:00,146.07,146.1,146.03,146.08,5765.0,139.2099,139.2385,139.1718,139.2194,5765.0
2019-02-14 14:40:00,146.08,146.13,146.08,146.1,10736.0,139.2194,139.2671,139.2194,139.2385,10736.0
2019-02-14 14:45:00,146.1,146.12,146.05,146.05,7448.0,139.2385,139.2575,139.1908,139.1908,7448.0
2019-02-14 14:50:00,146.04,146.05,145.95,146.02,6911.0,139.1813,139.1908,139.0955,139.1622,6911.0
2019-02-14 14:55:00,146.03,146.03,145.83,145.91,7307.0,139.1718,139.1718,138.9812,139.0574,7307.0
2019-02-14 15:00:00,145.95,145.96,145.92,145.92,1366.0,139.0955,139.1051,139.0669,139.0669,1366.0
2019-02-14 15:05:00,145.95,146.29,145.94,145.94,30239.0,139.0955,139.4196,139.086,139.086,30239.0
2019-02-14 15:10:00,145.98,146.01,145.81,145.84,8956.0,139.1241,139.1527,138.9621,138.9907,8956.0
2019-02-14 15:15:00,145.87,145.98,145.87,145.94,7445.0,139.0193,139.1241,139.0193,139.086,7445.0
2019-02-14 15:20:00,145.88,145.95,145.88,145.92,32250.0,139.0288,139.0955,139.0288,139.0669,32250.0
2019-02-14 15:25:00,145.93,145.97,145.87,145.89,24879.0,139.0765,139.1146,139.0193,139.0383,24879.0
2019-02-14 15:30:00,145.91,146.05,145.88,146.01,50413.0,139.0574,139.1908,139.0288,139.1527,50413.0
2019-02-14 15:35:00,146.01,146.11,146.01,146.05,15709.0,139.1527,139.248,139.1527,139.1908,15709.0
2019-02-14 15:40:00,146.06,146.06,145.96,146.0,17363.0,139.2004,139.2004,139.1051,139.1432,17363.0
2019-02-14 15:45:00,145.99,145.99,145.87,145.88,13213.0,139.1336,139.1336,139.0193,139.0288,13213.0
2019-02-14 15:50:00,145.88,145.98,145.8,145.88,60351.0,139.0288,139.1241,138.9526,139.0288,60351.0
2019-02-14 15:55:00,145.88,145.89,145.71,145.74,46817.0,139.0288,139.0383,138.8668,138.8954,46817.0
2019-02-15 09:30:00,146.82,146.82,146.44,146.6,24532.0,139.9247,139.9247,139.5625,139.715,24532.0
2019-02-15 09:35:00,146.62,146.67,146.49,146.58,15044.0,139.7341,139.7817,139.6102,139.6959,15044.0
2019-02-15 09:40:00,146.52,146.66,146.51,146.57,7735.0,139.6388,139.7722,139.6292,139.6864,7735.0
2019-02-15 09:45:00,146.6,146.77,146.6,146.66,4383.0,139.715,139.877,139.715,139.7722,4383.0
2019-02-15 09:50:00,146.58,146.58,146.37,146.43,9603.0,139.6959,139.6959,139.4958,139.553,9603.0
2019-02-15 09:55:00,146.41,146.52,146.41,146.49,4325.0,139.5339,139.6388,139.5339,139.6102,4325.0
2019-02-15 10:00:00,146.5,146.59,146.38,146.47,18092.0,139.6197,139.7055,139.5053,139.5911,18092.0
2019-02-15 10:05:00,146.48,146.53,146.36,146.46,9494.0,139.6006,139.6483,139.4863,139.5816,9494.0
2019-02-15 10:10:00,146.48,146.51,146.4,146.51,9818.0,139.6006,139.6292,139.5244,139.6292,9818.0
2019-02-15 10:15:00,146.54,146.65,146.5,146.65,11147.0,139.6578,139.7627,139.6197,139.7627,11147.0
2019-02-15 10:20:00,146.66,146.75,146.65,146.74,8339.0,139.7722,139.858,139.7627,139.8484,8339.0
2019-02-15 10:25:00,146.73,146.81,146.65,146.69,28605.0,139.8389,139.9151,139.7627,139.8008,28605.0
2019-02-15 10:30:00,146.71,146.76,146.7,146.71,9332.0,139.8198,139.8675,139.8103,139.8198,9332.0
2019-02-15 10:35:00,146.73,146.79,146.72,146.76,14436.0,139.8389,139.8961,139.8294,139.8675,14436.0
2019-02-15 10:40:00,146.83,146.93,146.74,146.76,13436.0,139.9342,140.0295,139.8484,139.8675,13436.0
2019-02-15 10:45:00,146.73,146.82,146.71,146.74,1733.0,139.8389,139.9247,139.8198,139.8484,1733.0
2019-02-15 10:50:00,146.76,146.76,146.54,146.59,6394.0,139.8675,139.8675,139.6578,139.7055,6394.0
2019-02-15 10:55:00,146.64,146.65,146.58,146.61,3617.0,139.7531,139.7627,139.6959,139.7245,3617.0
2019-02-15 11:00:00,146.55,146.73,146.55,146.73,4711.0,139.6673,139.8389,139.6673,139.8389,4711.0
2019-02-15 11:05:00,146.71,146.71,146.56,146.57,7306.0,139.8198,139.8198,139.6769,139.6864,7306.0
2019-02-15 11:10:00,146.57,146.57,146.36,146.44,14885.0,139.6864,139.6864,139.4863,139.5625,14885.0
2019-02-15 11:15:00,146.4,146.46,146.25,146.3,3949.0,139.5244,139.5816,139.3814,139.4291,3949.0
2019-02-15 11:20:00,146.29,146.34,146.2,146.32,5450.0,139.4196,139.4672,139.3338,139.4482,5450.0
2019-02-15 11:25:00,146.33,146.48,146.33,146.47,9055.0,139.4577,139.6006,139.4577,139.5911,9055.0
2019-02-15 11:30:00,146.47,146.47,146.41,146.44,4040.0,139.5911,139.5911,139.5339,139.5625,4040.0
2019-02-15 11:35:00,146.42,146.43,146.29,146.37,8789.0,139.5435,139.553,139.4196,139.4958,8789.0
2019-02-15 11:40:00,146.45,146.46,146.31,146.32,2324.0,139.572,139.5816,139.4386,139.4482,2324.0
2019-02-15 11:45:00,146.36,146.42,146.28,146.37,6540.0,139.4863,139.5435,139.41,139.4958,6540.0
2019-02-15 11:50:00,146.39,146.53,146.33,146.53,15413.0,139.5149,139.6483,139.4577,139.6483,15413.0
2019-02-15 11:55:00,146.51,146.51,146.43,146.44,13171.0,139.6292,139.6292,139.553,139.5625,13171.0
2019-02-15 12:00:00,146.44,146.48,146.34,146.36,15950.0,139.5625,139.6006,139.4672,139.4863,15950.0
2019-02-15 12:05:00,146.35,146.49,146.34,146.49,23531.0,139.4767,139.6102,139.4672,139.6102,23531.0
2019-02-15 12:10:00,146.47,146.56,146.46,146.56,6982.0,139.5911,139.6769,139.5816,139.6769,6982.0
2019-02-15 12:15:00,146.54,146.59,146.54,146.56,9793.0,139.6578,139.7055,139.6578,139.6769,9793.0
2019-02-15 12:20:00,146.56,146.57,146.5,146.51,9536.0,139.6769,139.6864,139.6197,139.6292,9536.0
2019-02-15 12:25:00,146.52,146.6,146.51,146.54,22712.0,139.6388,139.715,139.6292,139.6578,22712.0
2019-02-15 12:30:00,146.54,146.58,146.45,146.48,8824.0,139.6578,139.6959,139.572,139.6006,8824.0
2019-02-15 12:35:00,146.47,146.52,146.46,146.51,22432.0,139.5911,139.6388,139.5816,139.6292,22432.0
2019-02-15 12:40:00,146.51,146.55,146.5,146.54,14862.0,139.6292,139.6673,139.6197,139.6578,14862.0
2019-02-15 12:45:00,146.55,146.57,146.46,146.48,10917.0,139.6673,139.6864,139.5816,139.6006,10917.0
2019-02-15 12:50:00,146.48,146.48,146.4,146.43,12894.0,139.6006,139.6006,139.5244,139.553,12894.0
2019-02-15 12:55:00,146.44,146.46,146.41,146.41,15399.0,139.5625,139.5816,139.5339,139.5339,15399.0
2019-02-15 13:00:00,146.47,146.48,146.4,146.41,7240.0,139.5911,139.6006,139.5244,139.5339,7240.0
2019-02-15 13:05:00,146.42,146.42,146.32,146.34,12819.0,139.5435,139.5435,139.4482,139.4672,12819.0
2019-02-15 13:10:00,146.34,146.36,146.31,146.31,5040.0,139.4672,139.4863,139.4386,139.4386,5040.0
2019-02-15 13:15:00,146.32,146.38,146.32,146.33,4433.0,139.4482,139.5053,139.4482,139.4577,4433.0
2019-02-15 13:20:00,146.31,146.33,146.3,146.31,2591.0,139.4386,139.4577,139.4291,139.4386,2591.0
2019-02-15 13:25:00,146.34,146.35,146.24,146.25,7435.0,139.4672,139.4767,139.3719,139.3814,7435.0
2019-02-15 13:30:00,146.24,146.31,146.23,146.29,4961.0,139.3719,139.4386,139.3624,139.4196,4961.0
2019-02-15 13:35:00,146.32,146.33,146.3,146.31,9314.0,139.4482,139.4577,139.4291,139.4386,9314.0
2019-02-15 13:40:00,146.32,146.34,146.29,146.32,5602.0,139.4482,139.4672,139.4196,139.4482,5602.0
2019-02-15 13:45:00,146.31,146.36,146.3,146.32,4307.0,139.4386,139.4863,139.4291,139.4482,4307.0
2019-02-15 13:50:00,146.34,146.42,146.34,146.4,2529.0,139.4672,139.5435,139.4672,139.5244,2529.0
2019-02-15 13:55:00,146.38,146.38,146.35,146.36,3419.0,139.5053,139.5053,139.4767,139.4863,3419.0
2019-02-15 14:00:00,146.35,146.44,146.35,146.43,3666.0,139.4767,139.5625,139.4767,139.553,3666.0
2019-02-15 14:05:00,146.42,146.45,146.42,146.44,1644.0,139.5435,139.572,139.5435,139.5625,1644.0
2019-02-15 14:10:00,146.44,146.45,146.35,146.39,3465.0,139.5625,139.572,139.4767,139.5149,3465.0
2019-02-15 14:15:00,146.4,146.46,146.39,146.43,3885.0,139.5244,139.5816,139.5149,139.553,3885.0
2019-02-15 14:20:00,146.44,146.44,146.41,146.43,11450.0,139.5625,139.5625,139.5339,139.553,11450.0
2019-02-15 14:25:00,146.43,146.44,146.38,146.39,4094.0,139.553,139.5625,139.5053,139.5149,4094.0
2019-02-15 14:30:00,146.4,146.44,146.4,146.41,8320.0,139.5244,139.5625,139.5244,139.5339,8320.0
2019-02-15 14:35:00,146.43,146.52,146.42,146.5,4822.0,139.553,139.6388,139.5435,139.6197,4822.0
2019-02-15 14:40:00,146.51,146.54,146.49,146.51,5591.0,139.6292,139.6578,139.6102,139.6292,5591.0
2019-02-15 14:45:00,146.51,146.57,146.5,146.55,15873.0,139.6292,139.6864,139.6197,139.6673,15873.0
2019-02-15 14:50:00,146.55,146.57,146.51,146.55,5746.0,139.6673,139.6864,139.6292,139.6673,5746.0
2019-02-15 14:55:00,146.57,146.62,146.52,146.59,10367.0,139.6864,139.7341,139.6388,139.7055,10367.0
2019-02-15 15:00:00,146.58,146.58,146.5,146.53,9404.0,139.6959,139.6959,139.6197,139.6483,9404.0
2019-02-15 15:05:00,146.57,146.57,146.53,146.54,4521.0,139.6864,139.6864,139.6483,139.6578,4521.0
2019-02-15 15:10:00,146.53,146.53,146.48,146.48,2231.0,139.6483,139.6483,139.6006,139.6006,2231.0
2019-02-15 15:15:00,146.46,146.47,146.4,146.41,6370.0,139.5816,139.5911,139.5244,139.5339,6370.0
2019-02-15 15:20:00,146.42,146.48,146.42,146.47,3990.0,139.5435,139.6006,139.5435,139.5911,3990.0
2019-02-15 15:25:00,146.46,146.48,146.45,146.45,6519.0,139.5816,139.6006,139.572,139.572,6519.0
2019-02-15 15:30:00,146.45,146.54,146.44,146.53,9620.0,139.572,139.6578,139.5625,139.6483,9620.0
2019-02-15 15:35:00,146.54,146.57,146.51,146.57,10523.0,139.6578,139.6864,139.6292,139.6864,10523.0
2019-02-15 15:40:00,146.57,146.68,146.57,146.68,19277.0,139.6864,139.7912,139.6864,139.7912,19277.0
2019-02-15 15:45:00,146.67,146.79,146.66,146.74,40309.0,139.7817,139.8961,139.7722,139.8484,40309.0
2019-02-15 15:50:00,146.73,146.73,146.58,146.62,26579.0,139.8389,139.8389,139.6959,139.7341,26579.0
2019-02-15 15:55:00,146.62,146.81,146.61,146.81,46888.0,139.7341,139.9151,139.7245,139.9151,46888.0
2019-02-19 09:30:00,146.38,146.57,146.35,146.54,65539.0,139.5053,139.6864,139.4767,139.6578,65539.0
2019-02-19 09:35:00,146.63,146.77,146.62,146.72,6330.0,139.7436,139.877,139.7341,139.8294,6330.0
2019-02-19 09:40:00,146.75,146.81,146.73,146.74,21705.0,139.858,139.9151,139.8389,139.8484,21705.0
2019-02-19 09:45:00,146.71,146.78,146.68,146.76,22453.0,139.8198,139.8865,139.7912,139.8675,22453.0
2019-02-19 09:50:00,146.73,146.85,146.71,146.78,28055.0,139.8389,139.9533,139.8198,139.8865,28055.0
2019-02-19 09:55:00,146.76,146.86,146.76,146.83,48772.0,139.8675,139.9628,139.8675,139.9342,48772.0
2019-02-19 10:00:00,146.85,146.91,146.78,146.86,19848.0,139.9533,140.0104,139.8865,139.9628,19848.0
2019-02-19 10:05:00,146.87,146.92,146.83,146.84,27274.0,139.9723,140.02,139.9342,139.9437,27274.0
2019-02-19 10:10:00,146.86,146.96,146.86,146.95,18813.0,139.9628,140.0581,139.9628,140.0486,18813.0
2019-02-19 10:15:00,146.93,146.98,146.88,146.91,19508.0,140.0295,140.0772,139.9819,140.0104,19508.0
2019-02-19 10:20:00,146.91,146.93,146.84,146.85,32902.0,140.0104,140.0295,139.9437,139.9533,32902.0
2019-02-19 10:25:00,146.85,146.93,146.85,146.92,25818.0,139.9533,140.0295,139.9533,140.02,25818.0
2019-02-19 10:30:00,146.91,146.92,146.75,146.76,37217.0,140.0104,140.02,139.858,139.8675,37217.0
2019-02-19 10:35:00,146.77,146.79,146.66,146.7,26628.0,139.877,139.8961,139.7722,139.8103,26628.0
2019-02-19 10:40:00,146.69,146.83,146.68,146.8,13630.0,139.8008,139.9342,139.7912,139.9056,13630.0
2019-02-19 10:45:00,146.82,146.85,146.77,146.78,29858.0,139.9247,139.9533,139.877,139.8865,29858.0
2019-02-19 10:50:00,146.8,146.84,146.76,146.76,24207.0,139.9056,139.9437,139.8675,139.8675,24207.0
2019-02-19 10:55:00,146.78,146.81,146.77,146.8,11877.0,139.8865,139.9151,139.877,139.9056,11877.0
2019-02-19 11:00:00,146.8,146.87,146.8,146.87,23706.0,139.9056,139.9723,139.9056,139.9723,23706.0
2019-02-19 11:05:00,146.87,146.91,146.82,146.89,22886.0,139.9723,140.0104,139.9247,139.9914,22886.0
2019-02-19 11:10:00,146.89,146.92,146.82,146.91,8910.0,139.9914,140.02,139.9247,140.0104,8910.0
2019-02-19 11:15:00,146.92,146.94,146.88,146.89,116462.0,140.02,140.039,139.9819,139.9914,116462.0
2019-02-19 11:20:00,146.89,146.9,146.82,146.82,6408.0,139.9914,140.0009,139.9247,139.9247,6408.0
2019-02-19 11:25:00,146.81,146.82,146.72,146.75,10644.0,139.9151,139.9247,139.8294,139.858,10644.0
2019-02-19 11:30:00,146.74,146.8,146.74,146.79,4009.0,139.8484,139.9056,139.8484,139.8961,4009.0
2019-02-19 11:35:00,146.8,146.97,146.8,146.92,7448.0,139.9056,140.0676,139.9056,140.02,7448.0
2019-02-19 11:40:00,146.89,146.94,146.89,146.93,3339.0,139.9914,140.039,139.9914,140.0295,3339.0
2019-02-19 11:45:00,146.94,147.18,146.94,147.13,40520.0,140.039,140.2678,140.039,140.2201,40520.0
2019-02-19 11:50:00,147.09,147.14,147.03,147.13,9016.0,140.182,140.2296,140.1248,140.2201,9016.0
2019-02-19 11:55:00,147.1,147.21,147.08,147.21,11207.0,140.1915,140.2964,140.1725,140.2964,11207.0
2019-02-19 12:00:00,147.2,147.2,147.1,147.14,11556.0,140.2868,140.2868,140.1915,140.2296,11556.0
2019-02-19 12:05:00,147.15,147.16,147.08,147.11,1867.0,140.2392,140.2487,140.1725,140.201,1867.0
2019-02-19 12:10:00,147.1,147.12,147.07,147.08,4884.0,140.1915,140.2106,140.1629,140.1725,4884.0
2019-02-19 12:15:00,147.11,147.13,147.08,147.11,4153.0,140.201,140.2201,140.1725,140.201,4153.0
2019-02-19 12:20:00,147.12,147.15,147.1,147.12,7073.0,140.2106,140.2392,140.1915,140.2106,7073.0
2019-02-19 12:25:00,147.09,147.15,147.09,147.14,3899.0,140.182,140.2392,140.182,140.2296,3899.0
2019-02-19 12:30:00,147.14,147.14,147.04,147.07,5352.0,140.2296,140.2296,140.1343,140.1629,5352.0
2019-02-19 12:35:00,147.07,147.09,147.05,147.07,5372.0,140.1629,140.182,140.1439,140.1629,5372.0
2019-02-19 12:40:00,147.09,147.12,147.08,147.11,7294.0,140.182,140.2106,140.1725,140.201,7294.0
2019-02-19 12:45:00,147.12,147.14,147.09,147.1,4555.0,140.2106,140.2296,140.182,140.1915,4555.0
2019-02-19 12:50:00,147.09,147.09,147.03,147.08,10094.0,140.182,140.182,140.1248,140.1725,10094.0
2019-02-19 12:55:00,147.09,147.11,147.05,147.05,13995.0,140.182,140.201,140.1439,140.1439,13995.0
2019-02-19 13:00:00,147.04,147.04,146.98,146.99,9800.0,140.1343,140.1343,140.0772,140.0867,9800.0
2019-02-19 13:05:00,147.0,147.0,146.95,146.95,2883.0,140.0962,140.0962,140.0486,140.0486,2883.0
2019-02-19 13:10:00,146.95,147.0,146.95,147.0,5910.0,140.0486,140.0962,140.0486,140.0962,5910.0
2019-02-19 13:15:00,147.0,147.02,146.98,146.99,8776.0,140.0962,140.1153,140.0772,140.0867,8776.0
2019-02-19 13:20:00,146.98,147.01,146.97,146.98,3544.0,140.0772,140.1057,140.0676,140.0772,3544.0
2019-02-19 13:25:00,146.98,147.01,146.96,147.01,5029.0,140.0772,140.1057,140.0581,140.1057,5029.0
2019-02-19 13:30:00,146.97,146.98,146.91,146.94,5832.0,140.0676,140.0772,140.0104,140.039,5832.0
2019-02-19 13:35:00,146.95,146.97,146.93,146.97,7136.0,140.0486,140.0676,140.0295,140.0676,7136.0
2019-02-19 13:40:00,146.98,147.02,146.95,147.0,21230.0,140.0772,140.1153,140.0486,140.0962,21230.0
2019-02-19 13:45:00,147.02,147.02,146.98,146.98,4416.0,140.1153,140.1153,140.0772,140.0772,4416.0
2019-02-19 13:50:00,146.97,147.0,146.96,146.98,6492.0,140.0676,140.0962,140.0581,140.0772,6492.0
2019-02-19 13:55:00,146.95,146.97,146.94,146.96,25880.0,140.0486,140.0676,140.039,140.0581,25880.0
2019-02-19 14:00:00,146.95,147.0,146.95,146.99,2701.0,140.0486,140.0962,140.0486,140.0867,2701.0
2019-02-19 14:05:00,147.01,147.06,146.99,147.06,7085.0,140.1057,140.1534,140.0867,140.1534,7085.0
2019-02-19 14:10:00,147.06,147.06,147.03,147.04,4610.0,140.1534,140.1534,140.1248,140.1343,4610.0
2019-02-19 14:15:00,147.04,147.06,147.03,147.05,6689.0,140.1343,140.1534,140.1248,140.1439,6689.0
2019-02-19 14:20:00,147.06,147.1,147.03,147.09,5396.0,140.1534,140.1915,140.1248,140.182,5396.0
2019-02-19 14:25:00,147.11,147.13,147.09,147.11,7662.0,140.201,140.2201,140.182,140.201,7662.0
2019-02-19 14:30:00,147.13,147.19,147.13,147.15,9592.0,140.2201,140.2773,140.2201,140.2392,9592.0
2019-02-19 14:35:00,147.15,147.2,147.13,147.18,7610.0,140.2392,140.2868,140.2201,140.2678,7610.0
2019-02-19 14:40:00,147.19,147.29,147.19,147.28,24438.0,140.2773,140.3726,140.2773,140.3631,24438.0
2019-02-19 14:45:00,147.27,147.3,147.24,147.28,9286.0,140.3535,140.3821,140.3249,140.3631,9286.0
2019-02-19 14:50:00,147.27,147.31,147.24,147.3,9573.0,140.3535,140.3917,140.3249,140.3821,9573.0
2019-02-19 14:55:00,147.31,147.34,147.29,147.32,50392.0,140.3917,140.4202,140.3726,140.4012,50392.0
2019-02-19 15:00:00,147.29,147.3,147.24,147.24,4084.0,140.3726,140.3821,140.3249,140.3249,4084.0
2019-02-19 15:05:00,147.25,147.31,147.25,147.31,6652.0,140.3345,140.3917,140.3345,140.3917,6652.0
2019-02-19 15:10:00,147.3,147.3,147.25,147.27,6948.0,140.3821,140.3821,140.3345,140.3535,6948.0
2019-02-19 15:15:00,147.25,147.26,147.19,147.2,6180.0,140.3345,140.344,140.2773,140.2868,6180.0
2019-02-19 15:20:00,147.2,147.21,147.14,147.15,19329.0,140.2868,140.2964,140.2296,140.2392,19329.0
2019-02-19 15:25:00,147.15,147.16,147.09,147.13,19423.0,140.2392,140.2487,140.182,140.2201,19423.0
2019-02-19 15:30:00,147.12,147.18,147.11,147.14,20764.0,140.2106,140.2678,140.201,140.2296,20764.0
2019-02-19 15:35:00,147.16,147.21,147.13,147.13,10046.0,140.2487,140.2964,140.2201,140.2201,10046.0
2019-02-19 15:40:00,147.12,147.2,147.09,147.17,13935.0,140.2106,140.2868,140.182,140.2582,13935.0
2019-02-19 15:45:00,147.18,147.18,147.01,147.02,64132.0,140.2678,140.2678,140.1057,140.1153,64132.0
2019-02-19 15:50:00,147.01,147.05,146.99,147.01,37340.0,140.1057,140.1439,140.0867,140.1057,37340.0
2019-02-19 15:55:00,147.0,147.01,146.84,146.88,91213.0,140.0962,140.1057,139.9437,139.9819,91213.0
2019-02-20 09:30:00,146.97,147.1,146.97,147.04,22701.0,140.0676,140.1915,140.0676,140.1343,22701.0
2019-02-20 09:35:00,147.03,147.11,146.97,147.04,6127.0,140.1248,140.201,140.0676,140.1343,6127.0
2019-02-20 09:40:00,147.06,147.11,147.01,147.03,2172.0,140.1534,140.201,140.1057,140.1248,2172.0
2019-02-20 09:45:00,147.0,147.07,146.95,147.07,4871.0,140.0962,140.1629,140.0486,140.1629,4871.0
2019-02-20 09:50:00,147.14,147.27,147.14,147.24,6251.0,140.2296,140.3535,140.2296,140.3249,6251.0
2019-02-20 09:55:00,147.22,147.26,147.17,147.24,5666.0,140.3059,140.344,140.2582,140.3249,5666.0
2019-02-20 10:00:00,147.22,147.25,147.17,147.2,14253.0,140.3059,140.3345,140.2582,140.2868,14253.0
2019-02-20 10:05:00,147.14,147.17,147.1,147.12,7498.0,140.2296,140.2582,140.1915,140.2106,7498.0
2019-02-20 10:10:00,147.15,147.16,147.02,147.03,9114.0,140.2392,140.2487,140.1153,140.1248,9114.0
2019-02-20 10:15:00,147.02,147.22,147.02,147.16,4780.0,140.1153,140.3059,140.1153,140.2487,4780.0
2019-02-20 10:20:00,147.19,147.19,147.12,147.15,1265.0,140.2773,140.2773,140.2106,140.2392,1265.0
2019-02-20 10:25:00,147.17,147.26,147.17,147.24,6653.0,140.2582,140.344,140.2582,140.3249,6653.0
2019-02-20 10:30:00,147.25,147.31,147.22,147.25,12597.0,140.3345,140.3917,140.3059,140.3345,12597.0
2019-02-20 10:35:00,147.25,147.28,147.22,147.27,7433.0,140.3345,140.3631,140.3059,140.3535,7433.0
2019-02-20 10:40:00,147.27,147.32,147.27,147.27,4607.0,140.3535,140.4012,140.3535,140.3535,4607.0
2019-02-20 10:45:00,147.32,147.33,147.25,147.26,4546.0,140.4012,140.4107,140.3345,140.344,4546.0
2019-02-20 10:50:00,147.27,147.28,147.22,147.23,4376.0,140.3535,140.3631,140.3059,140.3154,4376.0
2019-02-20 10:55:00,147.25,147.26,147.17,147.19,2740.0,140.3345,140.344,140.2582,140.2773,2740.0
2019-02-20 11:00:00,147.18,147.18,147.13,147.14,3800.0,140.2678,140.2678,140.2201,140.2296,3800.0
2019-02-20 11:05:00,147.16,147.22,147.16,147.18,4798.0,140.2487,140.3059,140.2487,140.2678,4798.0
2019-02-20 11:10:00,147.21,147.22,147.15,147.15,7074.0,140.2964,140.3059,140.2392,140.2392,7074.0
2019-02-20 11:15:00,147.17,147.18,147.12,147.16,3181.0,140.2582,140.2678,140.2106,140.2487,3181.0
2019-02-20 11:20:00,147.15,147.19,147.09,147.09,3908.0,140.2392,140.2773,140.182,140.182,3908.0
2019-02-20 11:25:00,147.1,147.2,147.09,147.2,6502.0,140.1915,140.2868,140.182,140.2868,6502.0
2019-02-20 11:30:00,147.18,147.21,147.15,147.16,3367.0,140.2678,140.2964,140.2392,140.2487,3367.0
2019-02-20 11:35:00,147.17,147.18,147.13,147.16,7537.0,140.2582,140.2678,140.2201,140.2487,7537.0
2019-02-20 11:40:00,147.19,147.29,147.19,147.28,18070.0,140.2773,140.3726,140.2773,140.3631,18070.0
2019-02-20 11:45:00,147.24,147.24,147.18,147.23,3893.0,140.3249,140.3249,140.2678,140.3154,3893.0
2019-02-20 11:50:00,147.22,147.29,147.2,147.25,3580.0,140.3059,140.3726,140.2868,140.3345,3580.0
2019-02-20 11:55:00,147.25,147.26,147.18,147.21,7829.0,140.3345,140.344,140.2678,140.2964,7829.0
2019-02-20 12:00:00,147.2,147.21,147.16,147.18,6219.0,140.2868,140.2964,140.2487,140.2678,6219.0
2019-02-20 12:05:00,147.15,147.15,146.92,146.99,9639.0,140.2392,140.2392,140.02,140.0867,9639.0
2019-02-20 12:10:00,147.0,147.06,146.99,147.0,9847.0,140.0962,140.1534,140.0867,140.0962,9847.0
2019-02-20 12:15:00,146.99,147.04,146.96,147.03,9060.0,140.0867,140.1343,140.0581,140.1248,9060.0
2019-02-20 12:20:00,147.0,147.02,146.87,146.89,56936.0,140.0962,140.1153,139.9723,139.9914,56936.0
2019-02-20 12:25:00,146.88,146.88,146.55,146.56,16149.0,139.9819,139.9819,139.6673,139.6769,16149.0
2019-02-20 12:30:00,146.54,146.63,146.49,146.56,8209.0,139.6578,139.7436,139.6102,139.6769,8209.0
2019-02-20 12:35:00,146.53,146.69,146.52,146.64,10688.0,139.6483,139.8008,139.6388,139.7531,10688.0
2019-02-20 12:40:00,146.68,146.72,146.66,146.67,5503.0,139.7912,139.8294,139.7722,139.7817,5503.0
2019-02-20 12:45:00,146.69,146.71,146.62,146.62,8135.0,139.8008,139.8198,139.7341,139.7341,8135.0
2019-02-20 12:50:00,146.61,146.61,146.49,146.53,6916.0,139.7245,139.7245,139.6102,139.6483,6916.0
2019-02-20 12:55:00,146.4,146.53,146.39,146.5,15603.0,139.5244,139.6483,139.5149,139.6197,15603.0
2019-02-20 13:00:00,146.51,146.63,146.51,146.63,5438.0,139.6292,139.7436,139.6292,139.7436,5438.0
2019-02-20 13:05:00,146.64,146.68,146.63,146.68,2618.0,139.7531,139.7912,139.7436,139.7912,2618.0
2019-02-20 13:10:00,146.67,146.81,146.66,146.79,2556.0,139.7817,139.9151,139.7722,139.8961,2556.0
2019-02-20 13:15:00,146.8,146.8,146.76,146.78,8538.0,139.9056,139.9056,139.8675,139.8865,8538.0
2019-02-20 13:20:00,146.78,146.83,146.77,146.83,5475.0,139.8865,139.9342,139.877,139.9342,5475.0
2019-02-20 13:25:00,146.79,146.9,146.78,146.89,4660.0,139.8961,140.0009,139.8865,139.9914,4660.0
2019-02-20 13:30:00,146.91,146.95,146.88,146.89,4319.0,140.0104,140.0486,139.9819,139.9914,4319.0
2019-02-20 13:35:00,146.88,146.88,146.83,146.86,11848.0,139.9819,139.9819,139.9342,139.9628,11848.0
2019-02-20 13:40:00,146.86,146.9,146.82,146.9,7232.0,139.9628,140.0009,139.9247,140.0009,7232.0
2019-02-20 13:45:00,146.9,146.93,146.88,146.91,9657.0,140.0009,140.0295,139.9819,140.0104,9657.0
2019-02-20 13:50:00,146.89,147.03,146.88,147.03,3851.0,139.9914,140.1248,139.9819,140.1248,3851.0
2019-02-20 13:55:00,147.05,147.06,146.97,147.03,13876.0,140.1439,140.1534,140.0676,140.1248,13876.0
2019-02-20 14:00:00,147.05,147.05,146.75,146.84,9851.0,140.1439,140.1439,139.858,139.9437,9851.0
2019-02-20 14:05:00,146.88,147.28,146.88,146.9,19756.0,139.9819,140.3631,139.9819,140.0009,19756.0
2019-02-20 14:10:00,146.95,146.95,146.64,146.78,14308.0,140.0486,140.0486,139.7531,139.8865,14308.0
2019-02-20 14:15:00,146.7,146.77,146.52,146.52,10254.0,139.8103,139.877,139.6388,139.6388,10254.0
2019-02-20 14:20:00,146.52,146.52,146.32,146.44,3813.0,139.6388,139.6388,139.4482,139.5625,3813.0
2019-02-20 14:25:00,146.51,146.65,146.46,146.64,3980.0,139.6292,139.7627,139.5816,139.7531,3980.0
2019-02-20 14:30:00,146.66,146.98,146.64,146.97,39871.0,139.7722,140.0772,139.7531,140.0676,39871.0
2019-02-20 14:35:00,146.89,146.97,146.83,146.84,6488.0,139.9914,140.0676,139.9342,139.9437,6488.0
2019-02-20 14:40:00,146.84,146.92,146.75,146.83,24768.0,139.9437,140.02,139.858,139.9342,24768.0
2019-02-20 14:45:00,146.9,146.95,146.8,146.94,28443.0,140.0009,140.0486,139.9056,140.039,28443.0
2019-02-20 14:50:00,146.9,147.06,146.9,147.02,7539.0,140.0009,140.1534,140.0009,140.1153,7539.0
2019-02-20 14:55:00,146.99,146.99,146.93,146.96,3012.0,140.0867,140.0867,140.0295,140.0581,3012.0
2019-02-20 15:00:00,146.97,146.98,146.86,146.91,25449.0,140.0676,140.0772,139.9628,140.0104,25449.0
2019-02-20 15:05:00,146.91,146.93,146.88,146.92,2427.0,140.0104,140.0295,139.9819,140.02,2427.0
2019-02-20 15:10:00,146.96,147.05,146.89,146.89,5287.0,140.0581,140.1439,139.9914,139.9914,5287.0
2019-02-20 15:15:00,146.95,147.01,146.92,146.99,18942.0,140.0486,140.1057,140.02,140.0867,18942.0
2019-02-20 15:20:00,147.01,147.05,146.97,147.02,7454.0,140.1057,140.1439,140.0676,140.1153,7454.0
2019-02-20 15:25:00,147.01,147.06,146.95,146.96,14361.0,140.1057,140.1534,140.0486,140.0581,14361.0
2019-02-20 15:30:00,146.94,147.02,146.92,146.99,13959.0,140.039,140.1153,140.02,140.0867,13959.0
2019-02-20 15:35:00,147.01,147.02,146.9,147.0,6776.0,140.1057,140.1153,140.0009,140.0962,6776.0
2019-02-20 15:40:00,147.0,147.09,146.96,147.07,4163.0,140.0962,140.182,140.0581,140.1629,4163.0
2019-02-20 15:45:00,147.05,147.05,146.87,146.94,16852.0,140.1439,140.1439,139.9723,140.039,16852.0
2019-02-20 15:50:00,146.92,146.96,146.86,146.95,21880.0,140.02,140.0581,139.9628,140.0486,21880.0
2019-02-20 15:55:00,146.95,147.01,146.81,147.01,74302.0,140.0486,140.1057,139.9151,140.1057,74302.0
2019-02-21 09:30:00,146.62,146.85,146.46,146.66,31210.0,139.7341,139.9533,139.5816,139.7722,31210.0
2019-02-21 09:35:00,146.62,146.67,146.48,146.57,13576.0,139.7341,139.7817,139.6006,139.6864,13576.0
2019-02-21 09:40:00,146.53,146.67,146.39,146.39,12359.0,139.6483,139.7817,139.5149,139.5149,12359.0
2019-02-21 09:45:00,146.37,146.45,146.17,146.19,19647.0,139.4958,139.572,139.3052,139.3243,19647.0
2019-02-21 09:50:00,146.17,146.25,146.13,146.13,21700.0,139.3052,139.3814,139.2671,139.2671,21700.0
2019-02-21 09:55:00,146.15,146.28,146.1,146.23,10483.0,139.2861,139.41,139.2385,139.3624,10483.0
2019-02-21 10:00:00,146.26,146.26,146.05,146.15,18694.0,139.391,139.391,139.1908,139.2861,18694.0
2019-02-21 10:05:00,146.22,146.28,146.05,146.15,4602.0,139.3528,139.41,139.1908,139.2861,4602.0
2019-02-21 10:10:00,146.15,146.2,145.97,146.03,5976.0,139.2861,139.3338,139.1146,139.1718,5976.0
2019-02-21 10:15:00,146.04,146.26,146.0,146.2,4966.0,139.1813,139.391,139.1432,139.3338,4966.0
2019-02-21 10:20:00,146.21,146.26,146.11,146.13,10698.0,139.3433,139.391,139.248,139.2671,10698.0
2019-02-21 10:25:00,146.24,146.25,146.06,146.09,13070.0,139.3719,139.3814,139.2004,139.229,13070.0
2019-02-21 10:30:00,146.08,146.2,146.08,146.19,3317.0,139.2194,139.3338,139.2194,139.3243,3317.0
2019-02-21 10:35:00,146.21,146.21,146.12,146.17,1876.0,139.3433,139.3433,139.2575,139.3052,1876.0
2019-02-21 10:40:00,146.21,146.29,146.13,146.23,5798.0,139.3433,139.4196,139.2671,139.3624,5798.0
2019-02-21 10:45:00,146.29,146.34,146.16,146.21,2331.0,139.4196,139.4672,139.2957,139.3433,2331.0
2019-02-21 10:50:00,146.19,146.3,146.14,146.28,4796.0,139.3243,139.4291,139.2766,139.41,4796.0
2019-02-21 10:55:00,146.3,146.34,146.23,146.23,6420.0,139.4291,139.4672,139.3624,139.3624,6420.0
2019-02-21 11:00:00,146.24,146.33,146.13,146.33,10743.0,139.3719,139.4577,139.2671,139.4577,10743.0
2019-02-21 11:05:00,146.54,146.56,146.38,146.45,9264.0,139.6578,139.6769,139.5053,139.572,9264.0
2019-02-21 11:10:00,146.43,146.53,146.43,146.5,5116.0,139.553,139.6483,139.553,139.6197,5116.0
2019-02-21 11:15:00,146.53,146.54,146.49,146.5,10223.0,139.6483,139.6578,139.6102,139.6197,10223.0
2019-02-21 11:20:00,146.45,146.46,146.41,146.44,3221.0,139.572,139.5816,139.5339,139.5625,3221.0
2019-02-21 11:25:00,146.42,146.43,146.3,146.31,6698.0,139.5435,139.553,139.4291,139.4386,6698.0
2019-02-21 11:30:00,146.29,146.43,146.28,146.42,4408.0,139.4196,139.553,139.41,139.5435,4408.0
2019-02-21 11:35:00,146.43,146.43,146.38,146.39,24150.0,139.553,139.553,139.5053,139.5149,24150.0
2019-02-21 11:40:00,146.44,146.44,146.4,146.41,3590.0,139.5625,139.5625,139.5244,139.5339,3590.0
2019-02-21 11:45:00,146.39,146.4,146.31,146.33,875.0,139.5149,139.5244,139.4386,139.4577,875.0
2019-02-21 11:50:00,146.36,146.55,146.32,146.54,8242.0,139.4863,139.6673,139.4482,139.6578,8242.0
2019-02-21 11:55:00,146.51,146.74,146.5,146.63,22418.0,139.6292,139.8484,139.6197,139.7436,22418.0
2019-02-21 12:00:00,146.62,146.74,146.62,146.65,4349.0,139.7341,139.8484,139.7341,139.7627,4349.0
2019-02-21 12:05:00,146.65,146.69,146.62,146.63,11563.0,139.7627,139.8008,139.7341,139.7436,11563.0
2019-02-21 12:10:00,146.62,146.65,146.59,146.61,4256.0,139.7341,139.7627,139.7055,139.7245,4256.0
2019-02-21 12:15:00,146.58,146.65,146.57,146.64,1700.0,139.6959,139.7627,139.6864,139.7531,1700.0
2019-02-21 12:20:00,146.62,146.73,146.61,146.7,43742.0,139.7341,139.8389,139.7245,139.8103,43742.0
2019-02-21 12:25:00,146.7,146.71,146.69,146.69,1013.0,139.8103,139.8198,139.8008,139.8008,1013.0
2019-02-21 12:30:00,146.74,146.88,146.74,146.76,6444.0,139.8484,139.9819,139.8484,139.8675,6444.0
2019-02-21 12:35:00,146.76,146.82,146.74,146.75,4554.0,139.8675,139.9247,139.8484,139.858,4554.0
2019-02-21 12:40:00,146.8,146.83,146.78,146.78,763.0,139.9056,139.9342,139.8865,139.8865,763.0
2019-02-21 12:45:00,146.78,146.79,146.72,146.74,4764.0,139.8865,139.8961,139.8294,139.8484,4764.0
2019-02-21 12:50:00,146.78,146.86,146.77,146.84,6011.0,139.8865,139.9628,139.877,139.9437,6011.0
2019-02-21 12:55:00,146.85,146.85,146.82,146.84,2073.0,139.9533,139.9533,139.9247,139.9437,2073.0
2019-02-21 13:00:00,146.87,146.89,146.79,146.81,12774.0,139.9723,139.9914,139.8961,139.9151,12774.0
2019-02-21 13:05:00,146.83,146.86,146.8,146.83,1653.0,139.9342,139.9628,139.9056,139.9342,1653.0
2019-02-21 13:10:00,146.83,146.86,146.8,146.84,2616.0,139.9342,139.9628,139.9056,139.9437,2616.0
2019-02-21 13:15:00,146.83,146.83,146.76,146.8,6410.0,139.9342,139.9342,139.8675,139.9056,6410.0
2019-02-21 13:20:00,146.8,146.81,146.76,146.78,3997.0,139.9056,139.9151,139.8675,139.8865,3997.0
2019-02-21 13:25:00,146.74,146.74,146.69,146.69,916.0,139.8484,139.8484,139.8008,139.8008,916.0
2019-02-21 13:30:00,146.71,146.71,146.65,146.65,3317.0,139.8198,139.8198,139.7627,139.7627,3317.0
2019-02-21 13:35:00,146.66,146.67,146.61,146.62,3794.0,139.7722,139.7817,139.7245,139.7341,3794.0
2019-02-21 13:40:00,146.64,146.66,146.6,146.6,9114.0,139.7531,139.7722,139.715,139.715,9114.0
2019-02-21 13:45:00,146.6,146.64,146.6,146.64,418.0,139.715,139.7531,139.715,139.7531,418.0
2019-02-21 13:50:00,146.65,146.66,146.61,146.65,2306.0,139.7627,139.7722,139.7245,139.7627,2306.0
2019-02-21 13:55:00,146.67,146.7,146.64,146.69,8415.0,139.7817,139.8103,139.7531,139.8008,8415.0
2019-02-21 14:00:00,146.67,146.72,146.67,146.67,3359.0,139.7817,139.8294,139.7817,139.7817,3359.0
2019-02-21 14:05:00,146.66,146.68,146.62,146.62,4507.0,139.7722,139.7912,139.7341,139.7341,4507.0
2019-02-21 14:10:00,146.63,146.63,146.52,146.53,8574.0,139.7436,139.7436,139.6388,139.6483,8574.0
2019-02-21 14:15:00,146.49,146.5,146.4,146.4,17287.0,139.6102,139.6197,139.5244,139.5244,17287.0
2019-02-21 14:20:00,146.41,146.44,146.27,146.27,11493.0,139.5339,139.5625,139.4005,139.4005,11493.0
2019-02-21 14:25:00,146.27,146.29,146.17,146.25,7030.0,139.4005,139.4196,139.3052,139.3814,7030.0
2019-02-21 14:30:00,146.27,146.32,146.23,146.27,17447.0,139.4005,139.4482,139.3624,139.4005,17447.0
2019-02-21 14:35:00,146.26,146.28,146.22,146.22,25250.0,139.391,139.41,139.3528,139.3528,25250.0
2019-02-21 14:40:00,146.23,146.29,146.2,146.26,4755.0,139.3624,139.4196,139.3338,139.391,4755.0
2019-02-21 14:45:00,146.25,146.26,145.99,146.02,22784.0,139.3814,139.391,139.1336,139.1622,22784.0
2019-02-21 14:50:00,146.03,146.03,145.88,145.95,12076.0,139.1718,139.1718,139.0288,139.0955,12076.0
2019-02-21 14:55:00,145.94,146.01,145.94,146.01,6539.0,139.086,139.1527,139.086,139.1527,6539.0
2019-02-21 15:00:00,145.97,146.06,145.97,146.04,11122.0,139.1146,139.2004,139.1146,139.1813,11122.0
2019-02-21 15:05:00,146.05,146.2,146.05,146.18,4818.0,139.1908,139.3338,139.1908,139.3147,4818.0
2019-02-21 15:10:00,146.15,146.18,146.1,146.15,2968.0,139.2861,139.3147,139.2385,139.2861,2968.0
2019-02-21 15:15:00,146.12,146.17,146.06,146.11,5745.0,139.2575,139.3052,139.2004,139.248,5745.0
2019-02-21 15:20:00,146.12,146.13,146.04,146.09,3650.0,139.2575,139.2671,139.1813,139.229,3650.0
2019-02-21 15:25:00,146.1,146.11,146.03,146.05,13657.0,139.2385,139.248,139.1718,139.1908,13657.0
2019-02-21 15:30:00,146.05,146.08,145.84,145.96,29255.0,139.1908,139.2194,138.9907,139.1051,29255.0
2019-02-21 15:35:00,145.96,146.03,145.92,146.03,6952.0,139.1051,139.1718,139.0669,139.1718,6952.0
2019-02-21 15:40:00,146.04,146.05,145.96,146.04,15170.0,139.1813,139.1908,139.1051,139.1813,15170.0
2019-02-21 15:45:00,146.06,146.22,146.06,146.21,10263.0,139.2004,139.3528,139.2004,139.3433,10263.0
2019-02-21 15:50:00,146.21,146.25,146.14,146.2,28470.0,139.3433,139.3814,139.2766,139.3338,28470.0
2019-02-21 15:55:00,146.21,146.41,146.21,146.4,107700.0,139.3433,139.5339,139.3433,139.5244,107700.0
2019-02-22 09:30:00,146.84,147.0,146.84,146.96,33437.0,139.9437,140.0962,139.9437,140.0581,33437.0
2019-02-22 09:35:00,146.96,147.08,146.91,146.93,34248.0,140.0581,140.1725,140.0104,140.0295,34248.0
2019-02-22 09:40:00,146.89,147.01,146.83,146.88,5801.0,139.9914,140.1057,139.9342,139.9819,5801.0
2019-02-22 09:45:00,146.97,147.07,146.95,147.01,3196.0,140.0676,140.1629,140.0486,140.1057,3196.0
2019-02-22 09:50:00,146.99,147.16,146.99,147.16,3303.0,140.0867,140.2487,140.0867,140.2487,3303.0
2019-02-22 09:55:00,147.14,147.22,147.14,147.22,9182.0,140.2296,140.3059,140.2296,140.3059,9182.0
2019-02-22 10:00:00,147.24,147.35,147.22,147.28,9893.0,140.3249,140.4298,140.3059,140.3631,9893.0
2019-02-22 10:05:00,147.27,147.28,147.21,147.22,8217.0,140.3535,140.3631,140.2964,140.3059,8217.0
2019-02-22 10:10:00,147.17,147.23,147.13,147.21,18112.0,140.2582,140.3154,140.2201,140.2964,18112.0
2019-02-22 10:15:00,147.21,147.32,147.13,147.13,13329.0,140.2964,140.4012,140.2201,140.2201,13329.0
2019-02-22 10:20:00,147.24,147.25,147.2,147.25,4705.0,140.3249,140.3345,140.2868,140.3345,4705.0
2019-02-22 10:25:00,147.25,147.25,147.21,147.23,931.0,140.3345,140.3345,140.2964,140.3154,931.0
2019-02-22 10:30:00,147.28,147.28,147.24,147.25,4151.0,140.3631,140.3631,140.3249,140.3345,4151.0
2019-02-22 10:35:00,147.18,147.26,147.15,147.25,2049.0,140.2678,140.344,140.2392,140.3345,2049.0
2019-02-22 10:40:00,147.26,147.38,147.26,147.34,13692.0,140.344,140.4584,140.344,140.4202,13692.0
2019-02-22 10:45:00,147.36,147.42,147.31,147.37,5001.0,140.4393,140.4965,140.3917,140.4488,5001.0
2019-02-22 10:50:00,147.42,147.53,147.36,147.52,14043.0,140.4965,140.6013,140.4393,140.5918,14043.0
2019-02-22 10:55:00,147.5,147.55,147.46,147.47,5166.0,140.5727,140.6204,140.5346,140.5441,5166.0
2019-02-22 11:00:00,147.48,147.48,147.4,147.44,24923.0,140.5537,140.5537,140.4774,140.5156,24923.0
2019-02-22 11:05:00,147.44,147.51,147.38,147.49,16658.0,140.5156,140.5823,140.4584,140.5632,16658.0
2019-02-22 11:10:00,147.49,147.58,147.48,147.58,1779.0,140.5632,140.649,140.5537,140.649,1779.0
2019-02-22 11:15:00,147.57,147.74,147.56,147.74,7648.0,140.6394,140.8015,140.6299,140.8015,7648.0
2019-02-22 11:20:00,147.74,147.76,147.68,147.73,7303.0,140.8015,140.8205,140.7443,140.7919,7303.0
2019-02-22 11:25:00,147.73,147.77,147.72,147.76,3746.0,140.7919,140.8301,140.7824,140.8205,3746.0
2019-02-22 11:30:00,147.74,147.75,147.68,147.7,15374.0,140.8015,140.811,140.7443,140.7633,15374.0
2019-02-22 11:35:00,147.7,147.77,147.67,147.77,1937.0,140.7633,140.8301,140.7347,140.8301,1937.0
2019-02-22 11:40:00,147.73,147.73,147.63,147.65,10063.0,140.7919,140.7919,140.6966,140.7157,10063.0
2019-02-22 11:45:00,147.65,147.68,147.63,147.64,11838.0,140.7157,140.7443,140.6966,140.7062,11838.0
2019-02-22 11:50:00,147.63,147.66,147.56,147.58,14490.0,140.6966,140.7252,140.6299,140.649,14490.0
2019-02-22 11:55:00,147.58,147.69,147.57,147.69,4856.0,140.649,140.7538,140.6394,140.7538,4856.0
2019-02-22 12:00:00,147.67,147.79,147.66,147.77,9759.0,140.7347,140.8491,140.7252,140.8301,9759.0
2019-02-22 12:05:00,147.75,147.76,147.69,147.69,1517.0,140.811,140.8205,140.7538,140.7538,1517.0
2019-02-22 12:10:00,147.69,147.7,147.65,147.65,2083.0,140.7538,140.7633,140.7157,140.7157,2083.0
2019-02-22 12:15:00,147.63,147.63,147.55,147.55,1913.0,140.6966,140.6966,140.6204,140.6204,1913.0
2019-02-22 12:20:00,147.54,147.6,147.54,147.56,30434.0,140.6109,140.668,140.6109,140.6299,30434.0
2019-02-22 12:25:00,147.57,147.6,147.55,147.56,1612.0,140.6394,140.668,140.6204,140.6299,1612.0
2019-02-22 12:30:00,147.58,147.58,147.52,147.54,1650.0,140.649,140.649,140.5918,140.6109,1650.0
2019-02-22 12:35:00,147.5,147.55,147.5,147.54,5569.0,140.5727,140.6204,140.5727,140.6109,5569.0
2019-02-22 12:40:00,147.54,147.54,147.52,147.52,4960.0,140.6109,140.6109,140.5918,140.5918,4960.0
2019-02-22 12:45:00,147.53,147.56,147.52,147.55,14112.0,140.6013,140.6299,140.5918,140.6204,14112.0
2019-02-22 12:50:00,147.55,147.55,147.5,147.54,11091.0,140.6204,140.6204,140.5727,140.6109,11091.0
2019-02-22 12:55:00,147.56,147.59,147.54,147.55,13893.0,140.6299,140.6585,140.6109,140.6204,13893.0
2019-02-22 13:00:00,147.57,147.58,147.49,147.5,4603.0,140.6394,140.649,140.5632,140.5727,4603.0
2019-02-22 13:05:00,147.51,147.52,147.5,147.52,1080.0,140.5823,140.5918,140.5727,140.5918,1080.0
2019-02-22 13:10:00,147.5,147.52,147.43,147.44,7734.0,140.5727,140.5918,140.506,140.5156,7734.0
2019-02-22 13:15:00,147.44,147.53,147.4,147.48,9431.0,140.5156,140.6013,140.4774,140.5537,9431.0
2019-02-22 13:20:00,147.5,147.52,147.47,147.51,4430.0,140.5727,140.5918,140.5441,140.5823,4430.0
2019-02-22 13:25:00,147.52,147.53,147.49,147.52,5223.0,140.5918,140.6013,140.5632,140.5918,5223.0
2019-02-22 13:30:00,147.54,147.59,147.54,147.59,4726.0,140.6109,140.6585,140.6109,140.6585,4726.0
2019-02-22 13:35:00,147.59,147.6,147.55,147.56,10067.0,140.6585,140.668,140.6204,140.6299,10067.0
2019-02-22 13:40:00,147.56,147.56,147.5,147.52,14511.0,140.6299,140.6299,140.5727,140.5918,14511.0
2019-02-22 13:45:00,147.51,147.52,147.49,147.51,11098.0,140.5823,140.5918,140.5632,140.5823,11098.0
2019-02-22 13:50:00,147.51,147.53,147.51,147.52,3660.0,140.5823,140.6013,140.5823,140.5918,3660.0
2019-02-22 13:55:00,147.52,147.56,147.52,147.56,3812.0,140.5918,140.6299,140.5918,140.6299,3812.0
2019-02-22 14:00:00,147.56,147.59,147.55,147.59,3344.0,140.6299,140.6585,140.6204,140.6585,3344.0
2019-02-22 14:05:00,147.57,147.65,147.55,147.65,24389.0,140.6394,140.7157,140.6204,140.7157,24389.0
2019-02-22 14:10:00,147.66,147.71,147.65,147.65,6967.0,140.7252,140.7729,140.7157,140.7157,6967.0
2019-02-22 14:15:00,147.64,147.66,147.58,147.6,4059.0,140.7062,140.7252,140.649,140.668,4059.0
2019-02-22 14:20:00,147.57,147.57,147.52,147.56,9893.0,140.6394,140.6394,140.5918,140.6299,9893.0
2019-02-22 14:25:00,147.52,147.54,147.49,147.52,11809.0,140.5918,140.6109,140.5632,140.5918,11809.0
2019-02-22 14:30:00,147.52,147.55,147.48,147.48,3685.0,140.5918,140.6204,140.5537,140.5537,3685.0
2019-02-22 14:35:00,147.47,147.47,147.19,147.28,18787.0,140.5441,140.5441,140.2773,140.3631,18787.0
2019-02-22 14:40:00,147.24,147.25,147.1,147.17,12137.0,140.3249,140.3345,140.1915,140.2582,12137.0
2019-02-22 14:45:00,147.11,147.19,147.11,147.16,4679.0,140.201,140.2773,140.201,140.2487,4679.0
2019-02-22 14:50:00,147.17,147.28,147.14,147.14,9504.0,140.2582,140.3631,140.2296,140.2296,9504.0
2019-02-22 14:55:00,147.18,147.21,147.13,147.17,5638.0,140.2678,140.2964,140.2201,140.2582,5638.0
2019-02-22 15:00:00,147.12,147.31,147.12,147.28,4572.0,140.2106,140.3917,140.2106,140.3631,4572.0
2019-02-22 15:05:00,147.31,147.31,147.25,147.27,2323.0,140.3917,140.3917,140.3345,140.3535,2323.0
2019-02-22 15:10:00,147.31,147.39,147.31,147.37,6331.0,140.3917,140.4679,140.3917,140.4488,6331.0
2019-02-22 15:15:00,147.36,147.38,147.34,147.37,2102.0,140.4393,140.4584,140.4202,140.4488,2102.0
2019-02-22 15:20:00,147.39,147.43,147.39,147.4,6984.0,140.4679,140.506,140.4679,140.4774,6984.0
2019-02-22 15:25:00,147.42,147.58,147.42,147.54,9263.0,140.4965,140.649,140.4965,140.6109,9263.0
2019-02-22 15:30:00,147.54,147.54,147.45,147.45,14822.0,140.6109,140.6109,140.5251,140.5251,14822.0
2019-02-22 15:35:00,147.48,147.49,147.39,147.43,18700.0,140.5537,140.5632,140.4679,140.506,18700.0
2019-02-22 15:40:00,147.43,147.53,147.43,147.52,7143.0,140.506,140.6013,140.506,140.5918,7143.0
2019-02-22 15:45:00,147.55,147.59,147.47,147.48,33065.0,140.6204,140.6585,140.5441,140.5537,33065.0
2019-02-22 15:50:00,147.48,147.59,147.44,147.57,22155.0,140.5537,140.6585,140.5156,140.6394,22155.0
2019-02-22 15:55:00,147.58,147.8,147.58,147.77,40906.0,140.649,140.8586,140.649,140.8301,40906.0
2019-02-25 09:30:00,148.68,148.79,148.68,148.79,21589.0,141.6973,141.8021,141.6973,141.8021,21589.0
2019-02-25 09:35:00,148.74,148.86,148.7,148.84,16199.0,141.7545,141.8689,141.7164,141.8498,16199.0
2019-02-25 09:40:00,148.9,148.92,148.77,148.77,7927.0,141.907,141.926,141.7831,141.7831,7927.0
2019-02-25 09:45:00,148.88,148.9,148.75,148.75,2161.0,141.8879,141.907,141.764,141.764,2161.0
2019-02-25 09:50:00,148.75,148.89,148.69,148.7,2832.0,141.764,141.8975,141.7068,141.7164,2832.0
2019-02-25 09:55:00,148.65,148.69,148.62,148.62,5520.0,141.6687,141.7068,141.6401,141.6401,5520.0
2019-02-25 10:00:00,148.54,148.6,148.5,148.6,7244.0,141.5639,141.6211,141.5258,141.6211,7244.0
2019-02-25 10:05:00,148.61,148.69,148.61,148.69,16833.0,141.6306,141.7068,141.6306,141.7068,16833.0
2019-02-25 10:10:00,148.71,148.81,148.68,148.78,13425.0,141.7259,141.8212,141.6973,141.7926,13425.0
2019-02-25 10:15:00,148.81,148.86,148.77,148.86,6556.0,141.8212,141.8689,141.7831,141.8689,6556.0
2019-02-25 10:20:00,148.86,148.87,148.67,148.67,3442.0,141.8689,141.8784,141.6878,141.6878,3442.0
2019-02-25 10:25:00,148.66,148.67,148.54,148.58,4155.0,141.6783,141.6878,141.5639,141.602,4155.0
2019-02-25 10:30:00,148.58,148.63,148.57,148.62,1704.0,141.602,141.6497,141.5925,141.6401,1704.0
2019-02-25 10:35:00,148.57,148.69,148.51,148.66,22325.0,141.5925,141.7068,141.5353,141.6783,22325.0
2019-02-25 10:40:00,148.66,148.76,148.63,148.76,16332.0,141.6783,141.7736,141.6497,141.7736,16332.0
2019-02-25 10:45:00,148.74,148.77,148.73,148.77,1453.0,141.7545,141.7831,141.745,141.7831,1453.0
2019-02-25 10:50:00,148.76,148.9,148.76,148.89,3938.0,141.7736,141.907,141.7736,141.8975,3938.0
2019-02-25 10:55:00,148.87,148.95,148.85,148.89,13948.0,141.8784,141.9546,141.8593,141.8975,13948.0
2019-02-25 11:00:00,148.9,148.91,148.86,148.9,11049.0,141.907,141.9165,141.8689,141.907,11049.0
2019-02-25 11:05:00,148.9,148.99,148.88,148.98,10277.0,141.907,141.9928,141.8879,141.9832,10277.0
2019-02-25 11:10:00,148.9,148.92,148.9,148.9,3301.0,141.907,141.926,141.907,141.907,3301.0
2019-02-25 11:15:00,148.85,148.86,148.83,148.83,3643.0,141.8593,141.8689,141.8403,141.8403,3643.0
2019-02-25 11:20:00,148.86,148.86,148.76,148.77,2861.0,141.8689,141.8689,141.7736,141.7831,2861.0
2019-02-25 11:25:00,148.74,148.76,148.72,148.72,11507.0,141.7545,141.7736,141.7354,141.7354,11507.0
2019-02-25 11:30:00,148.73,148.85,148.72,148.84,3013.0,141.745,141.8593,141.7354,141.8498,3013.0
2019-02-25 11:35:00,148.84,148.84,148.74,148.76,5479.0,141.8498,141.8498,141.7545,141.7736,5479.0
2019-02-25 11:40:00,148.74,148.85,148.74,148.85,7299.0,141.7545,141.8593,141.7545,141.8593,7299.0
2019-02-25 11:45:00,148.86,148.87,148.76,148.87,2994.0,141.8689,141.8784,141.7736,141.8784,2994.0
2019-02-25 11:50:00,148.85,148.86,148.73,148.73,3648.0,141.8593,141.8689,141.745,141.745,3648.0
2019-02-25 11:55:00,148.73,148.76,148.69,148.76,12478.0,141.745,141.7736,141.7068,141.7736,12478.0
2019-02-25 12:00:00,148.75,148.76,148.67,148.71,9089.0,141.764,141.7736,141.6878,141.7259,9089.0
2019-02-25 12:05:00,148.67,148.68,148.65,148.66,3106.0,141.6878,141.6973,141.6687,141.6783,3106.0
2019-02-25 12:10:00,148.67,148.69,148.64,148.69,3388.0,141.6878,141.7068,141.6592,141.7068,3388.0
2019-02-25 12:15:00,148.67,148.67,148.63,148.64,10282.0,141.6878,141.6878,141.6497,141.6592,10282.0
2019-02-25 12:20:00,148.62,148.63,148.4,148.41,38257.0,141.6401,141.6497,141.4305,141.44,38257.0
2019-02-25 12:25:00,148.4,148.48,148.4,148.42,30151.0,141.4305,141.5067,141.4305,141.4495,30151.0
2019-02-25 12:30:00,148.41,148.45,148.34,148.44,12594.0,141.44,141.4781,141.3733,141.4686,12594.0
2019-02-25 12:35:00,148.43,148.44,148.37,148.41,12904.0,141.4591,141.4686,141.4019,141.44,12904.0
2019-02-25 12:40:00,148.42,148.47,148.39,148.42,14203.0,141.4495,141.4972,141.4209,141.4495,14203.0
2019-02-25 12:45:00,148.39,148.39,148.35,148.36,11670.0,141.4209,141.4209,141.3828,141.3923,11670.0
2019-02-25 12:50:00,148.37,148.41,148.22,148.22,16672.0,141.4019,141.44,141.2589,141.2589,16672.0
2019-02-25 12:55:00,148.22,148.22,148.12,148.17,5319.0,141.2589,141.2589,141.1636,141.2113,5319.0
2019-02-25 13:00:00,148.26,148.3,148.24,148.29,2065.0,141.297,141.3352,141.278,141.3256,2065.0
2019-02-25 13:05:00,148.32,148.34,148.29,148.3,6217.0,141.3542,141.3733,141.3256,141.3352,6217.0
2019-02-25 13:10:00,148.33,148.33,148.25,148.26,8777.0,141.3638,141.3638,141.2875,141.297,8777.0
2019-02-25 13:15:00,148.24,148.35,148.24,148.31,8286.0,141.278,141.3828,141.278,141.3447,8286.0
2019-02-25 13:20:00,148.29,148.29,148.25,148.27,8168.0,141.3256,141.3256,141.2875,141.3066,8168.0
2019-02-25 13:25:00,148.26,148.27,148.19,148.19,14691.0,141.297,141.3066,141.2303,141.2303,14691.0
2019-02-25 13:30:00,148.21,148.22,148.13,148.18,44548.0,141.2494,141.2589,141.1731,141.2208,44548.0
2019-02-25 13:35:00,148.17,148.18,148.13,148.16,13670.0,141.2113,141.2208,141.1731,141.2017,13670.0
2019-02-25 13:40:00,148.17,148.28,148.16,148.27,57308.0,141.2113,141.3161,141.2017,141.3066,57308.0
2019-02-25 13:45:00,148.26,148.26,148.2,148.23,8646.0,141.297,141.297,141.2399,141.2684,8646.0
2019-02-25 13:50:00,148.27,148.3,148.26,148.26,9908.0,141.3066,141.3352,141.297,141.297,9908.0
2019-02-25 13:55:00,148.27,148.28,148.21,148.27,7146.0,141.3066,141.3161,141.2494,141.3066,7146.0
2019-02-25 14:00:00,148.26,148.35,148.24,148.3,8532.0,141.297,141.3828,141.278,141.3352,8532.0
2019-02-25 14:05:00,148.28,148.34,148.28,148.34,2741.0,141.3161,141.3733,141.3161,141.3733,2741.0
2019-02-25 14:10:00,148.35,148.37,148.31,148.32,6415.0,141.3828,141.4019,141.3447,141.3542,6415.0
2019-02-25 14:15:00,148.32,148.4,148.32,148.32,5842.0,141.3542,141.4305,141.3542,141.3542,5842.0
2019-02-25 14:20:00,148.32,148.34,148.3,148.34,4945.0,141.3542,141.3733,141.3352,141.3733,4945.0
2019-02-25 14:25:00,148.32,148.35,148.32,148.35,5142.0,141.3542,141.3828,141.3542,141.3828,5142.0
2019-02-25 14:30:00,148.38,148.38,148.27,148.29,2362.0,141.4114,141.4114,141.3066,141.3256,2362.0
2019-02-25 14:35:00,148.3,148.36,148.3,148.35,23031.0,141.3352,141.3923,141.3352,141.3828,23031.0
2019-02-25 14:40:00,148.34,148.38,148.34,148.37,7875.0,141.3733,141.4114,141.3733,141.4019,7875.0
2019-02-25 14:45:00,148.37,148.4,148.36,148.36,19742.0,141.4019,141.4305,141.3923,141.3923,19742.0
2019-02-25 14:50:00,148.36,148.37,148.25,148.27,6600.0,141.3923,141.4019,141.2875,141.3066,6600.0
2019-02-25 14:55:00,148.28,148.31,148.25,148.27,5177.0,141.3161,141.3447,141.2875,141.3066,5177.0
2019-02-25 15:00:00,148.3,148.31,148.23,148.23,5384.0,141.3352,141.3447,141.2684,141.2684,5384.0
2019-02-25 15:05:00,148.25,148.28,148.22,148.24,22281.0,141.2875,141.3161,141.2589,141.278,22281.0
2019-02-25 15:10:00,148.23,148.32,148.2,148.32,11604.0,141.2684,141.3542,141.2399,141.3542,11604.0
2019-02-25 15:15:00,148.31,148.37,148.27,148.28,6316.0,141.3447,141.4019,141.3066,141.3161,6316.0
2019-02-25 15:20:00,148.27,148.31,148.18,148.18,3870.0,141.3066,141.3447,141.2208,141.2208,3870.0
2019-02-25 15:25:00,148.22,148.22,148.06,148.06,8855.0,141.2589,141.2589,141.1064,141.1064,8855.0
2019-02-25 15:30:00,148.07,148.22,148.07,148.22,31327.0,141.116,141.2589,141.116,141.2589,31327.0
2019-02-25 15:35:00,148.2,148.25,148.18,148.2,11356.0,141.2399,141.2875,141.2208,141.2399,11356.0
2019-02-25 15:40:00,148.23,148.27,148.2,148.23,34982.0,141.2684,141.3066,141.2399,141.2684,34982.0
2019-02-25 15:45:00,148.23,148.24,148.09,148.11,32617.0,141.2684,141.278,141.135,141.1541,32617.0
2019-02-25 15:50:00,148.11,148.13,147.97,148.1,58920.0,141.1541,141.1731,141.0207,141.1446,58920.0
2019-02-25 15:55:00,148.09,148.12,147.93,147.97,46846.0,141.135,141.1636,140.9825,141.0207,46846.0
2019-02-26 09:30:00,147.6,147.77,147.47,147.56,22079.0,140.668,140.8301,140.5441,140.6299,22079.0
2019-02-26 09:35:00,147.56,147.77,147.52,147.74,13312.0,140.6299,140.8301,140.5918,140.8015,13312.0
2019-02-26 09:40:00,147.73,147.87,147.73,147.83,3953.0,140.7919,140.9254,140.7919,140.8872,3953.0
2019-02-26 09:45:00,147.78,147.84,147.73,147.73,11073.0,140.8396,140.8968,140.7919,140.7919,11073.0
2019-02-26 09:50:00,147.72,147.87,147.68,147.81,23551.0,140.7824,140.9254,140.7443,140.8682,23551.0
2019-02-26 09:55:00,147.85,147.92,147.83,147.85,11044.0,140.9063,140.973,140.8872,140.9063,11044.0
2019-02-26 10:00:00,147.79,148.12,147.79,148.1,13928.0,140.8491,141.1636,140.8491,141.1446,13928.0
2019-02-26 10:05:00,148.11,148.15,148.03,148.04,5772.0,141.1541,141.1922,141.0778,141.0874,5772.0
2019-02-26 10:10:00,148.05,148.14,148.05,148.12,3452.0,141.0969,141.1827,141.0969,141.1636,3452.0
2019-02-26 10:15:00,148.14,148.22,148.07,148.12,11812.0,141.1827,141.2589,141.116,141.1636,11812.0
2019-02-26 10:20:00,148.12,148.21,148.1,148.14,8815.0,141.1636,141.2494,141.1446,141.1827,8815.0
2019-02-26 10:25:00,148.16,148.23,148.07,148.07,31330.0,141.2017,141.2684,141.116,141.116,31330.0
2019-02-26 10:30:00,148.06,148.09,148.01,148.06,3251.0,141.1064,141.135,141.0588,141.1064,3251.0
2019-02-26 10:35:00,148.07,148.08,147.98,148.05,3567.0,141.116,141.1255,141.0302,141.0969,3567.0
2019-02-26 10:40:00,148.06,148.14,148.03,148.04,10916.0,141.1064,141.1827,141.0778,141.0874,10916.0
2019-02-26 10:45:00,148.01,148.06,147.97,147.97,7570.0,141.0588,141.1064,141.0207,141.0207,7570.0
2019-02-26 10:50:00,147.95,147.95,147.81,147.84,20001.0,141.0016,141.0016,140.8682,140.8968,20001.0
2019-02-26 10:55:00,147.83,147.83,147.66,147.68,9140.0,140.8872,140.8872,140.7252,140.7443,9140.0
2019-02-26 11:00:00,147.66,147.76,147.62,147.76,4769.0,140.7252,140.8205,140.6871,140.8205,4769.0
2019-02-26 11:05:00,147.78,147.94,147.77,147.94,4732.0,140.8396,140.9921,140.8301,140.9921,4732.0
2019-02-26 11:10:00,147.94,148.19,147.93,148.19,7569.0,140.9921,141.2303,140.9825,141.2303,7569.0
2019-02-26 11:15:00,148.2,148.28,148.2,148.24,3985.0,141.2399,141.3161,141.2399,141.278,3985.0
2019-02-26 11:20:00,148.26,148.28,148.14,148.17,17499.0,141.297,141.3161,141.1827,141.2113,17499.0
2019-02-26 11:25:00,148.13,148.21,148.13,148.19,1655.0,141.1731,141.2494,141.1731,141.2303,1655.0
2019-02-26 11:30:00,148.25,148.35,148.17,148.17,8214.0,141.2875,141.3828,141.2113,141.2113,8214.0
2019-02-26 11:35:00,148.16,148.16,148.02,148.03,8838.0,141.2017,141.2017,141.0683,141.0778,8838.0
2019-02-26 11:40:00,148.09,148.09,147.93,148.01,13061.0,141.135,141.135,140.9825,141.0588,13061.0
2019-02-26 11:45:00,147.99,148.1,147.97,148.08,3810.0,141.0397,141.1446,141.0207,141.1255,3810.0
2019-02-26 11:50:00,148.09,148.15,148.08,148.09,14023.0,141.135,141.1922,141.1255,141.135,14023.0
2019-02-26 11:55:00,148.12,148.12,147.99,147.99,5686.0,141.1636,141.1636,141.0397,141.0397,5686.0
2019-02-26 12:00:00,148.02,148.05,147.97,147.98,11070.0,141.0683,141.0969,141.0207,141.0302,11070.0
2019-02-26 12:05:00,147.98,147.98,147.95,147.97,5167.0,141.0302,141.0302,141.0016,141.0207,5167.0
2019-02-26 12:10:00,147.88,147.97,147.85,147.95,4460.0,140.9349,141.0207,140.9063,141.0016,4460.0
2019-02-26 12:15:00,147.94,147.99,147.94,147.99,3684.0,140.9921,141.0397,140.9921,141.0397,3684.0
2019-02-26 12:20:00,148.0,148.09,147.99,148.07,2147.0,141.0492,141.135,141.0397,141.116,2147.0
2019-02-26 12:25:00,148.08,148.08,147.97,147.97,4471.0,141.1255,141.1255,141.0207,141.0207,4471.0
2019-02-26 12:30:00,147.97,147.99,147.85,147.88,4410.0,141.0207,141.0397,140.9063,140.9349,4410.0
2019-02-26 12:35:00,147.81,147.83,147.79,147.81,7693.0,140.8682,140.8872,140.8491,140.8682,7693.0
2019-02-26 12:40:00,147.88,147.9,147.87,147.88,3765.0,140.9349,140.9539,140.9254,140.9349,3765.0
2019-02-26 12:45:00,147.9,147.9,147.78,147.86,7843.0,140.9539,140.9539,140.8396,140.9158,7843.0
2019-02-26 12:50:00,147.86,147.89,147.8,147.81,7314.0,140.9158,140.9444,140.8586,140.8682,7314.0
2019-02-26 12:55:00,147.82,147.82,147.78,147.78,19110.0,140.8777,140.8777,140.8396,140.8396,19110.0
2019-02-26 13:00:00,147.83,147.93,147.83,147.86,4634.0,140.8872,140.9825,140.8872,140.9158,4634.0
2019-02-26 13:05:00,147.87,147.88,147.79,147.81,2733.0,140.9254,140.9349,140.8491,140.8682,2733.0
2019-02-26 13:10:00,147.82,147.91,147.82,147.89,2552.0,140.8777,140.9635,140.8777,140.9444,2552.0
2019-02-26 13:15:00,147.9,148.0,147.9,147.96,5427.0,140.9539,141.0492,140.9539,141.0111,5427.0
2019-02-26 13:20:00,147.97,147.97,147.94,147.94,2698.0,141.0207,141.0207,140.9921,140.9921,2698.0
2019-02-26 13:25:00,147.96,147.97,147.91,147.91,7528.0,141.0111,141.0207,140.9635,140.9635,7528.0
2019-02-26 13:30:00,147.9,147.9,147.8,147.81,3075.0,140.9539,140.9539,140.8586,140.8682,3075.0
2019-02-26 13:35:00,147.83,147.86,147.82,147.84,3510.0,140.8872,140.9158,140.8777,140.8968,3510.0
2019-02-26 13:40:00,147.87,147.92,147.84,147.91,2904.0,140.9254,140.973,140.8968,140.9635,2904.0
2019-02-26 13:45:00,147.93,147.98,147.93,147.96,2795.0,140.9825,141.0302,140.9825,141.0111,2795.0
2019-02-26 13:50:00,147.96,147.97,147.91,147.93,5306.0,141.0111,141.0207,140.9635,140.9825,5306.0
2019-02-26 13:55:00,147.95,147.95,147.92,147.93,1260.0,141.0016,141.0016,140.973,140.9825,1260.0
2019-02-26 14:00:00,147.94,148.05,147.93,147.99,7549.0,140.9921,141.0969,140.9825,141.0397,7549.0
2019-02-26 14:05:00,147.99,148.03,147.92,147.95,8191.0,141.0397,141.0778,140.973,141.0016,8191.0
2019-02-26 14:10:00,147.94,147.98,147.94,147.96,39219.0,140.9921,141.0302,140.9921,141.0111,39219.0
2019-02-26 14:15:00,147.97,147.99,147.94,147.99,9861.0,141.0207,141.0397,140.9921,141.0397,9861.0
2019-02-26 14:20:00,148.0,148.0,147.92,147.95,1511.0,141.0492,141.0492,140.973,141.0016,1511.0
2019-02-26 14:25:00,147.93,147.98,147.93,147.94,6065.0,140.9825,141.0302,140.9825,140.9921,6065.0
2019-02-26 14:30:00,147.96,148.08,147.94,148.07,14324.0,141.0111,141.1255,140.9921,141.116,14324.0
2019-02-26 14:35:00,148.07,148.18,148.07,148.18,6836.0,141.116,141.2208,141.116,141.2208,6836.0
2019-02-26 14:40:00,148.18,148.24,148.14,148.15,51191.0,141.2208,141.278,141.1827,141.1922,51191.0
2019-02-26 14:45:00,148.16,148.17,148.14,148.17,54516.0,141.2017,141.2113,141.1827,141.2113,54516.0
2019-02-26 14:50:00,148.19,148.24,148.15,148.24,16258.0,141.2303,141.278,141.1922,141.278,16258.0
2019-02-26 14:55:00,148.24,148.28,148.19,148.21,18318.0,141.278,141.3161,141.2303,141.2494,18318.0
2019-02-26 15:00:00,148.24,148.4,148.23,148.37,14415.0,141.278,141.4305,141.2684,141.4019,14415.0
2019-02-26 15:05:00,148.36,148.38,148.3,148.32,9035.0,141.3923,141.4114,141.3352,141.3542,9035.0
2019-02-26 15:10:00,148.33,148.34,148.27,148.29,15446.0,141.3638,141.3733,141.3066,141.3256,15446.0
2019-02-26 15:15:00,148.3,148.42,148.29,148.34,8001.0,141.3352,141.4495,141.3256,141.3733,8001.0
2019-02-26 15:20:00,148.32,148.38,148.31,148.32,16603.0,141.3542,141.4114,141.3447,141.3542,16603.0
2019-02-26 15:25:00,148.32,148.32,148.23,148.26,10306.0,141.3542,141.3542,141.2684,141.297,10306.0
2019-02-26 15:30:00,148.22,148.37,148.22,148.28,26591.0,141.2589,141.4019,141.2589,141.3161,26591.0
2019-02-26 15:35:00,148.28,148.28,148.19,148.21,23189.0,141.3161,141.3161,141.2303,141.2494,23189.0
2019-02-26 15:40:00,148.23,148.28,148.16,148.16,34476.0,141.2684,141.3161,141.2017,141.2017,34476.0
2019-02-26 15:45:00,148.15,148.18,148.09,148.09,26944.0,141.1922,141.2208,141.135,141.135,26944.0
2019-02-26 15:50:00,148.11,148.13,147.99,148.08,62382.0,141.1541,141.1731,141.0397,141.1255,62382.0
2019-02-26 15:55:00,148.08,148.13,147.95,147.95,114272.0,141.1255,141.1731,141.0016,141.0016,114272.0
2019-02-27 09:30:00,147.45,147.87,147.36,147.79,29344.0,140.5251,140.9254,140.4393,140.8491,29344.0
2019-02-27 09:35:00,147.8,147.91,147.74,147.91,23648.0,140.8586,140.9635,140.8015,140.9635,23648.0
2019-02-27 09:40:00,147.92,147.99,147.88,147.92,13284.0,140.973,141.0397,140.9349,140.973,13284.0
2019-02-27 09:45:00,147.93,147.94,147.81,147.81,21059.0,140.9825,140.9921,140.8682,140.8682,21059.0
2019-02-27 09:50:00,147.81,147.82,147.63,147.64,3907.0,140.8682,140.8777,140.6966,140.7062,3907.0
2019-02-27 09:55:00,147.6,147.61,147.43,147.52,7788.0,140.668,140.6776,140.506,140.5918,7788.0
2019-02-27 10:00:00,147.48,147.55,147.24,147.24,16472.0,140.5537,140.6204,140.3249,140.3249,16472.0
2019-02-27 10:05:00,147.32,147.39,147.24,147.39,9436.0,140.4012,140.4679,140.3249,140.4679,9436.0
2019-02-27 10:10:00,147.33,147.33,146.85,147.0,76655.0,140.4107,140.4107,139.9533,140.0962,76655.0
2019-02-27 10:15:00,146.97,147.1,146.88,147.09,29405.0,140.0676,140.1915,139.9819,140.182,29405.0
2019-02-27 10:20:00,147.07,147.08,146.89,146.95,14761.0,140.1629,140.1725,139.9914,140.0486,14761.0
2019-02-27 10:25:00,146.95,146.98,146.75,146.91,16604.0,140.0486,140.0772,139.858,140.0104,16604.0
2019-02-27 10:30:00,146.91,146.98,146.81,146.86,19149.0,140.0104,140.0772,139.9151,139.9628,19149.0
2019-02-27 10:35:00,146.89,147.08,146.83,147.03,12995.0,139.9914,140.1725,139.9342,140.1248,12995.0
2019-02-27 10:40:00,147.07,147.24,147.06,147.22,8159.0,140.1629,140.3249,140.1534,140.3059,8159.0
2019-02-27 10:45:00,147.22,147.23,147.08,147.1,2990.0,140.3059,140.3154,140.1725,140.1915,2990.0
2019-02-27 10:50:00,147.14,147.14,147.03,147.03,5331.0,140.2296,140.2296,140.1248,140.1248,5331.0
2019-02-27 10:55:00,146.98,147.04,146.97,147.02,4529.0,140.0772,140.1343,140.0676,140.1153,4529.0
2019-02-27 11:00:00,147.02,147.15,147.0,147.06,16346.0,140.1153,140.2392,140.0962,140.1534,16346.0
2019-02-27 11:05:00,147.1,147.28,147.03,147.26,6144.0,140.1915,140.3631,140.1248,140.344,6144.0
2019-02-27 11:10:00,147.26,147.28,147.15,147.24,2122.0,140.344,140.3631,140.2392,140.3249,2122.0
2019-02-27 11:15:00,147.16,147.21,147.13,147.17,2910.0,140.2487,140.2964,140.2201,140.2582,2910.0
2019-02-27 11:20:00,147.23,147.3,147.23,147.3,3960.0,140.3154,140.3821,140.3154,140.3821,3960.0
2019-02-27 11:25:00,147.33,147.44,147.33,147.37,8090.0,140.4107,140.5156,140.4107,140.4488,8090.0
2019-02-27 11:30:00,147.35,147.41,147.34,147.37,9952.0,140.4298,140.487,140.4202,140.4488,9952.0
2019-02-27 11:35:00,147.36,147.51,147.36,147.51,9102.0,140.4393,140.5823,140.4393,140.5823,9102.0
2019-02-27 11:40:00,147.49,147.55,147.44,147.46,5285.0,140.5632,140.6204,140.5156,140.5346,5285.0
2019-02-27 11:45:00,147.48,147.54,147.42,147.54,10316.0,140.5537,140.6109,140.4965,140.6109,10316.0
2019-02-27 11:50:00,147.5,147.61,147.49,147.53,2300.0,140.5727,140.6776,140.5632,140.6013,2300.0
2019-02-27 11:55:00,147.55,147.59,147.52,147.54,3890.0,140.6204,140.6585,140.5918,140.6109,3890.0
2019-02-27 12:00:00,147.54,147.62,147.54,147.59,7030.0,140.6109,140.6871,140.6109,140.6585,7030.0
2019-02-27 12:05:00,147.61,147.64,147.56,147.64,2098.0,140.6776,140.7062,140.6299,140.7062,2098.0
2019-02-27 12:10:00,147.6,147.67,147.57,147.63,3027.0,140.668,140.7347,140.6394,140.6966,3027.0
2019-02-27 12:15:00,147.66,147.7,147.61,147.61,10735.0,140.7252,140.7633,140.6776,140.6776,10735.0
2019-02-27 12:20:00,147.63,147.64,147.58,147.64,3100.0,140.6966,140.7062,140.649,140.7062,3100.0
2019-02-27 12:25:00,147.63,147.7,147.62,147.62,1795.0,140.6966,140.7633,140.6871,140.6871,1795.0
2019-02-27 12:30:00,147.64,147.72,147.64,147.66,2381.0,140.7062,140.7824,140.7062,140.7252,2381.0
2019-02-27 12:35:00,147.68,147.71,147.66,147.67,4471.0,140.7443,140.7729,140.7252,140.7347,4471.0
2019-02-27 12:40:00,147.68,147.77,147.68,147.69,46225.0,140.7443,140.8301,140.7443,140.7538,46225.0
2019-02-27 12:45:00,147.68,147.71,147.68,147.7,26322.0,140.7443,140.7729,140.7443,140.7633,26322.0
2019-02-27 12:50:00,147.71,147.71,147.63,147.63,14260.0,140.7729,140.7729,140.6966,140.6966,14260.0
2019-02-27 12:55:00,147.64,147.65,147.62,147.63,3713.0,140.7062,140.7157,140.6871,140.6966,3713.0
2019-02-27 13:00:00,147.65,147.68,147.62,147.65,4984.0,140.7157,140.7443,140.6871,140.7157,4984.0
2019-02-27 13:05:00,147.65,147.76,147.65,147.76,8335.0,140.7157,140.8205,140.7157,140.8205,8335.0
2019-02-27 13:10:00,147.76,147.81,147.75,147.81,2545.0,140.8205,140.8682,140.811,140.8682,2545.0
2019-02-27 13:15:00,147.87,147.87,147.81,147.81,3126.0,140.9254,140.9254,140.8682,140.8682,3126.0
2019-02-27 13:20:00,147.83,147.99,147.83,147.97,8171.0,140.8872,141.0397,140.8872,141.0207,8171.0
2019-02-27 13:25:00,147.95,147.96,147.85,147.85,35432.0,141.0016,141.0111,140.9063,140.9063,35432.0
2019-02-27 13:30:00,147.87,147.88,147.82,147.83,5805.0,140.9254,140.9349,140.8777,140.8872,5805.0
2019-02-27 13:35:00,147.83,147.84,147.79,147.8,7139.0,140.8872,140.8968,140.8491,140.8586,7139.0
2019-02-27 13:40:00,147.82,147.82,147.74,147.76,5691.0,140.8777,140.8777,140.8015,140.8205,5691.0
2019-02-27 13:45:00,147.74,147.82,147.74,147.81,4247.0,140.8015,140.8777,140.8015,140.8682,4247.0
2019-02-27 13:50:00,147.85,147.87,147.81,147.86,5273.0,140.9063,140.9254,140.8682,140.9158,5273.0
2019-02-27 13:55:00,147.86,147.91,147.86,147.86,1973.0,140.9158,140.9635,140.9158,140.9158,1973.0
2019-02-27 14:00:00,147.85,147.88,147.8,147.88,7870.0,140.9063,140.9349,140.8586,140.9349,7870.0
2019-02-27 14:05:00,147.89,147.9,147.84,147.88,6692.0,140.9444,140.9539,140.8968,140.9349,6692.0
2019-02-27 14:10:00,147.84,147.99,147.84,147.97,7728.0,140.8968,141.0397,140.8968,141.0207,7728.0
2019-02-27 14:15:00,147.98,148.0,147.95,147.99,5905.0,141.0302,141.0492,141.0016,141.0397,5905.0
2019-02-27 14:20:00,148.0,148.0,147.9,147.91,6012.0,141.0492,141.0492,140.9539,140.9635,6012.0
2019-02-27 14:25:00,147.9,147.92,147.85,147.88,9676.0,140.9539,140.973,140.9063,140.9349,9676.0
2019-02-27 14:30:00,147.93,148.07,147.9,148.05,4046.0,140.9825,141.116,140.9539,141.0969,4046.0
2019-02-27 14:35:00,148.05,148.06,148.02,148.03,1968.0,141.0969,141.1064,141.0683,141.0778,1968.0
2019-02-27 14:40:00,148.03,148.14,148.0,148.07,15788.0,141.0778,141.1827,141.0492,141.116,15788.0
2019-02-27 14:45:00,148.06,148.07,148.0,148.05,29903.0,141.1064,141.116,141.0492,141.0969,29903.0
2019-02-27 14:50:00,148.05,148.11,147.94,147.94,24128.0,141.0969,141.1541,140.9921,140.9921,24128.0
2019-02-27 14:55:00,147.97,148.03,147.95,148.02,8775.0,141.0207,141.0778,141.0016,141.0683,8775.0
2019-02-27 15:00:00,148.0,148.05,147.94,147.95,9221.0,141.0492,141.0969,140.9921,141.0016,9221.0
2019-02-27 15:05:00,147.96,148.04,147.96,148.04,3890.0,141.0111,141.0874,141.0111,141.0874,3890.0
2019-02-27 15:10:00,148.02,148.13,148.01,148.07,9247.0,141.0683,141.1731,141.0588,141.116,9247.0
2019-02-27 15:15:00,148.05,148.09,148.02,148.02,9401.0,141.0969,141.135,141.0683,141.0683,9401.0
2019-02-27 15:20:00,147.99,148.02,147.94,147.96,14029.0,141.0397,141.0683,140.9921,141.0111,14029.0
2019-02-27 15:25:00,147.98,148.03,147.91,147.91,2166.0,141.0302,141.0778,140.9635,140.9635,2166.0
2019-02-27 15:30:00,147.89,147.95,147.88,147.94,13511.0,140.9444,141.0016,140.9349,140.9921,13511.0
2019-02-27 15:35:00,147.94,148.03,147.94,148.01,8227.0,140.9921,141.0778,140.9921,141.0588,8227.0
2019-02-27 15:40:00,147.98,147.98,147.88,147.91,10112.0,141.0302,141.0302,140.9349,140.9635,10112.0
2019-02-27 15:45:00,147.87,147.91,147.83,147.91,23817.0,140.9254,140.9635,140.8872,140.9635,23817.0
2019-02-27 15:50:00,147.92,147.94,147.79,147.86,29102.0,140.973,140.9921,140.8491,140.9158,29102.0
2019-02-27 15:55:00,147.89,147.99,147.89,147.97,84991.0,140.9444,141.0397,140.9444,141.0207,84991.0
2019-02-28 09:30:00,147.75,147.87,147.6,147.76,27269.0,140.811,140.9254,140.668,140.8205,27269.0
2019-02-28 09:35:00,147.77,147.89,147.7,147.88,7145.0,140.8301,140.9444,140.7633,140.9349,7145.0
2019-02-28 09:40:00,147.87,147.99,147.81,147.98,6603.0,140.9254,141.0397,140.8682,141.0302,6603.0
2019-02-28 09:45:00,148.01,148.1,148.0,148.03,5499.0,141.0588,141.1446,141.0492,141.0778,5499.0
2019-02-28 09:50:00,148.06,148.08,148.02,148.05,3562.0,141.1064,141.1255,141.0683,141.0969,3562.0
2019-02-28 09:55:00,148.06,148.08,147.94,147.94,7965.0,141.1064,141.1255,140.9921,140.9921,7965.0
2019-02-28 10:00:00,147.92,147.92,147.66,147.73,7714.0,140.973,140.973,140.7252,140.7919,7714.0
2019-02-28 10:05:00,147.72,147.76,147.48,147.48,10946.0,140.7824,140.8205,140.5537,140.5537,10946.0
2019-02-28 10:10:00,147.5,147.78,147.49,147.78,38932.0,140.5727,140.8396,140.5632,140.8396,38932.0
2019-02-28 10:15:00,147.69,147.73,147.64,147.73,10801.0,140.7538,140.7919,140.7062,140.7919,10801.0
2019-02-28 10:20:00,147.71,147.73,147.59,147.6,10080.0,140.7729,140.7919,140.6585,140.668,10080.0
2019-02-28 10:25:00,147.59,147.62,147.47,147.61,3426.0,140.6585,140.6871,140.5441,140.6776,3426.0
2019-02-28 10:30:00,147.72,147.73,147.66,147.7,5732.0,140.7824,140.7919,140.7252,140.7633,5732.0
2019-02-28 10:35:00,147.71,147.81,147.71,147.76,5214.0,140.7729,140.8682,140.7729,140.8205,5214.0
2019-02-28 10:40:00,147.73,147.79,147.63,147.7,49006.0,140.7919,140.8491,140.6966,140.7633,49006.0
2019-02-28 10:45:00,147.7,147.77,147.66,147.73,5980.0,140.7633,140.8301,140.7252,140.7919,5980.0
2019-02-28 10:50:00,147.73,147.73,147.52,147.64,20638.0,140.7919,140.7919,140.5918,140.7062,20638.0
2019-02-28 10:55:00,147.65,147.71,147.65,147.68,4116.0,140.7157,140.7729,140.7157,140.7443,4116.0
2019-02-28 11:00:00,147.66,147.77,147.66,147.69,19136.0,140.7252,140.8301,140.7252,140.7538,19136.0
2019-02-28 11:05:00,147.7,147.72,147.56,147.58,12791.0,140.7633,140.7824,140.6299,140.649,12791.0
2019-02-28 11:10:00,147.64,147.66,147.56,147.56,3125.0,140.7062,140.7252,140.6299,140.6299,3125.0
2019-02-28 11:15:00,147.66,147.81,147.66,147.78,34423.0,140.7252,140.8682,140.7252,140.8396,34423.0
2019-02-28 11:20:00,147.8,147.9,147.8,147.85,6510.0,140.8586,140.9539,140.8586,140.9063,6510.0
2019-02-28 11:25:00,147.85,147.91,147.82,147.86,3314.0,140.9063,140.9635,140.8777,140.9158,3314.0
2019-02-28 11:30:00,147.86,147.99,147.83,147.98,14223.0,140.9158,141.0397,140.8872,141.0302,14223.0
2019-02-28 11:35:00,147.99,148.03,147.96,148.02,5812.0,141.0397,141.0778,141.0111,141.0683,5812.0
2019-02-28 11:40:00,148.02,148.05,147.97,147.97,2858.0,141.0683,141.0969,141.0207,141.0207,2858.0
2019-02-28 11:45:00,147.99,148.05,147.98,147.99,3375.0,141.0397,141.0969,141.0302,141.0397,3375.0
2019-02-28 11:50:00,147.99,148.1,147.98,148.05,4682.0,141.0397,141.1446,141.0302,141.0969,4682.0
2019-02-28 11:55:00,148.03,148.07,147.96,147.98,2527.0,141.0778,141.116,141.0111,141.0302,2527.0
2019-02-28 12:00:00,147.94,147.98,147.93,147.94,2384.0,140.9921,141.0302,140.9825,140.9921,2384.0
2019-02-28 12:05:00,147.96,147.97,147.94,147.94,3257.0,141.0111,141.0207,140.9921,140.9921,3257.0
2019-02-28 12:10:00,147.93,148.0,147.91,147.98,2029.0,140.9825,141.0492,140.9635,141.0302,2029.0
2019-02-28 12:15:00,147.97,148.07,147.96,148.05,4297.0,141.0207,141.116,141.0111,141.0969,4297.0
2019-02-28 12:20:00,148.06,148.15,148.06,148.15,3028.0,141.1064,141.1922,141.1064,141.1922,3028.0
2019-02-28 12:25:00,148.15,148.16,148.12,148.13,3034.0,141.1922,141.2017,141.1636,141.1731,3034.0
2019-02-28 12:30:00,148.15,148.16,148.11,148.11,2456.0,141.1922,141.2017,141.1541,141.1541,2456.0
2019-02-28 12:35:00,148.1,148.11,148.06,148.08,1819.0,141.1446,141.1541,141.1064,141.1255,1819.0
2019-02-28 12:40:00,148.08,148.11,148.06,148.11,4470.0,141.1255,141.1541,141.1064,141.1541,4470.0
2019-02-28 12:45:00,148.08,148.1,148.05,148.06,2147.0,141.1255,141.1446,141.0969,141.1064,2147.0
2019-02-28 12:50:00,148.04,148.09,148.02,148.05,5254.0,141.0874,141.135,141.0683,141.0969,5254.0
2019-02-28 12:55:00,148.04,148.12,148.03,148.11,2264.0,141.0874,141.1636,141.0778,141.1541,2264.0
2019-02-28 13:00:00,148.15,148.16,148.08,148.08,1670.0,141.1922,141.2017,141.1255,141.1255,1670.0
2019-02-28 13:05:00,148.09,148.09,148.03,148.04,20213.0,141.135,141.135,141.0778,141.0874,20213.0
2019-02-28 13:10:00,148.02,148.02,147.99,147.99,2509.0,141.0683,141.0683,141.0397,141.0397,2509.0
2019-02-28 13:15:00,147.98,148.04,147.97,148.02,5536.0,141.0302,141.0874,141.0207,141.0683,5536.0
2019-02-28 13:20:00,147.98,148.0,147.93,147.96,2362.0,141.0302,141.0492,140.9825,141.0111,2362.0
2019-02-28 13:25:00,147.94,147.96,147.94,147.95,623.0,140.9921,141.0111,140.9921,141.0016,623.0
2019-02-28 13:30:00,147.96,148.01,147.95,148.01,10071.0,141.0111,141.0588,141.0016,141.0588,10071.0
2019-02-28 13:35:00,148.03,148.08,148.02,148.08,7006.0,141.0778,141.1255,141.0683,141.1255,7006.0
2019-02-28 13:40:00,148.09,148.1,148.03,148.03,3912.0,141.135,141.1446,141.0778,141.0778,3912.0
2019-02-28 13:45:00,148.04,148.04,147.92,147.92,3735.0,141.0874,141.0874,140.973,140.973,3735.0
2019-02-28 13:50:00,147.96,147.98,147.94,147.97,3459.0,141.0111,141.0302,140.9921,141.0207,3459.0
2019-02-28 13:55:00,147.97,147.99,147.96,147.99,2332.0,141.0207,141.0397,141.0111,141.0397,2332.0
2019-02-28 14:00:00,147.99,148.03,147.89,147.97,5331.0,141.0397,141.0778,140.9444,141.0207,5331.0
2019-02-28 14:05:00,147.95,147.95,147.88,147.88,10106.0,141.0016,141.0016,140.9349,140.9349,10106.0
2019-02-28 14:10:00,147.87,147.91,147.83,147.9,4412.0,140.9254,140.9635,140.8872,140.9539,4412.0
2019-02-28 14:15:00,147.83,147.87,147.83,147.87,4933.0,140.8872,140.9254,140.8872,140.9254,4933.0
2019-02-28 14:20:00,147.85,147.93,147.85,147.93,3415.0,140.9063,140.9825,140.9063,140.9825,3415.0
2019-02-28 14:25:00,147.93,147.98,147.93,147.97,17795.0,140.9825,141.0302,140.9825,141.0207,17795.0
2019-02-28 14:30:00,147.95,147.95,147.76,147.76,3391.0,141.0016,141.0016,140.8205,140.8205,3391.0
2019-02-28 14:35:00,147.79,147.84,147.75,147.83,3754.0,140.8491,140.8968,140.811,140.8872,3754.0
2019-02-28 14:40:00,147.81,147.82,147.79,147.82,6185.0,140.8682,140.8777,140.8491,140.8777,6185.0
2019-02-28 14:45:00,147.82,147.82,147.77,147.78,4715.0,140.8777,140.8777,140.8301,140.8396,4715.0
2019-02-28 14:50:00,147.78,147.79,147.72,147.77,9353.0,140.8396,140.8491,140.7824,140.8301,9353.0
2019-02-28 14:55:00,147.72,147.84,147.72,147.78,7530.0,140.7824,140.8968,140.7824,140.8396,7530.0
2019-02-28 15:00:00,147.76,147.82,147.76,147.78,4906.0,140.8205,140.8777,140.8205,140.8396,4906.0
2019-02-28 15:05:00,147.76,147.79,147.71,147.76,8620.0,140.8205,140.8491,140.7729,140.8205,8620.0
2019-02-28 15:10:00,147.77,147.82,147.77,147.77,6305.0,140.8301,140.8777,140.8301,140.8301,6305.0
2019-02-28 15:15:00,147.76,147.79,147.69,147.78,4638.0,140.8205,140.8491,140.7538,140.8396,4638.0
2019-02-28 15:20:00,147.81,147.83,147.71,147.71,25747.0,140.8682,140.8872,140.7729,140.7729,25747.0
2019-02-28 15:25:00,147.74,147.82,147.73,147.79,4773.0,140.8015,140.8777,140.7919,140.8491,4773.0
2019-02-28 15:30:00,147.8,147.9,147.8,147.89,10869.0,140.8586,140.9539,140.8586,140.9444,10869.0
2019-02-28 15:35:00,147.87,147.94,147.84,147.87,41984.0,140.9254,140.9921,140.8968,140.9254,41984.0
2019-02-28 15:40:00,147.86,147.86,147.72,147.73,13387.0,140.9158,140.9158,140.7824,140.7919,13387.0
2019-02-28 15:45:00,147.69,147.76,147.63,147.74,39919.0,140.7538,140.8205,140.6966,140.8015,39919.0
2019-02-28 15:50:00,147.73,147.77,147.65,147.65,26506.0,140.7919,140.8301,140.7157,140.7157,26506.0
2019-02-28 15:55:00,147.64,147.67,147.48,147.62,77758.0,140.7062,140.7347,140.5537,140.6871,77758.0
2019-03-01 09:30:00,148.68,148.8,148.64,148.68,24266.0,141.6973,141.8117,141.6592,141.6973,24266.0
2019-03-01 09:35:00,148.69,148.74,148.61,148.74,22072.0,141.7068,141.7545,141.6306,141.7545,22072.0
2019-03-01 09:40:00,148.75,148.76,148.63,148.7,19653.0,141.764,141.7736,141.6497,141.7164,19653.0
2019-03-01 09:45:00,148.71,148.8,148.67,148.67,6591.0,141.7259,141.8117,141.6878,141.6878,6591.0
2019-03-01 09:50:00,148.72,148.8,148.7,148.75,3463.0,141.7354,141.8117,141.7164,141.764,3463.0
2019-03-01 09:55:00,148.73,148.73,148.69,148.71,2420.0,141.745,141.745,141.7068,141.7259,2420.0
2019-03-01 10:00:00,148.68,148.69,148.46,148.6,17137.0,141.6973,141.7068,141.4876,141.6211,17137.0
2019-03-01 10:05:00,148.6,148.6,148.52,148.53,2291.0,141.6211,141.6211,141.5448,141.5544,2291.0
2019-03-01 10:10:00,148.51,148.52,148.37,148.4,3488.0,141.5353,141.5448,141.4019,141.4305,3488.0
2019-03-01 10:15:00,148.39,148.41,148.26,148.41,10057.0,141.4209,141.44,141.297,141.44,10057.0
2019-03-01 10:20:00,148.36,148.37,148.11,148.13,32805.0,141.3923,141.4019,141.1541,141.1731,32805.0
2019-03-01 10:25:00,148.09,148.22,148.08,148.17,5432.0,141.135,141.2589,141.1255,141.2113,5432.0
2019-03-01 10:30:00,148.19,148.29,148.11,148.29,7017.0,141.2303,141.3256,141.1541,141.3256,7017.0
2019-03-01 10:35:00,148.23,148.33,148.2,148.3,7662.0,141.2684,141.3638,141.2399,141.3352,7662.0
2019-03-01 10:40:00,148.25,148.32,148.22,148.31,9227.0,141.2875,141.3542,141.2589,141.3447,9227.0
2019-03-01 10:45:00,148.26,148.26,148.2,148.21,7701.0,141.297,141.297,141.2399,141.2494,7701.0
2019-03-01 10:50:00,148.2,148.22,148.1,148.22,5752.0,141.2399,141.2589,141.1446,141.2589,5752.0
2019-03-01 10:55:00,148.27,148.28,148.19,148.22,24751.0,141.3066,141.3161,141.2303,141.2589,24751.0
2019-03-01 11:00:00,148.24,148.26,148.13,148.19,4879.0,141.278,141.297,141.1731,141.2303,4879.0
2019-03-01 11:05:00,148.14,148.16,148.06,148.11,6899.0,141.1827,141.2017,141.1064,141.1541,6899.0
2019-03-01 11:10:00,148.1,148.11,147.97,148.1,19091.0,141.1446,141.1541,141.0207,141.1446,19091.0
2019-03-01 11:15:00,148.03,148.14,148.03,148.14,2627.0,141.0778,141.1827,141.0778,141.1827,2627.0
2019-03-01 11:20:00,148.11,148.12,147.96,148.02,12577.0,141.1541,141.1636,141.0111,141.0683,12577.0
2019-03-01 11:25:00,148.01,148.05,147.92,148.0,11058.0,141.0588,141.0969,140.973,141.0492,11058.0
2019-03-01 11:30:00,148.05,148.06,147.95,147.95,4618.0,141.0969,141.1064,141.0016,141.0016,4618.0
2019-03-01 11:35:00,147.98,148.12,147.96,148.11,1406.0,141.0302,141.1636,141.0111,141.1541,1406.0
2019-03-01 11:40:00,148.09,148.09,147.98,147.99,3469.0,141.135,141.135,141.0302,141.0397,3469.0
2019-03-01 11:45:00,147.98,148.04,147.9,147.91,4480.0,141.0302,141.0874,140.9539,140.9635,4480.0
2019-03-01 11:50:00,147.88,147.91,147.74,147.78,14939.0,140.9349,140.9635,140.8015,140.8396,14939.0
2019-03-01 11:55:00,147.76,147.92,147.73,147.91,4107.0,140.8205,140.973,140.7919,140.9635,4107.0
2019-03-01 12:00:00,147.92,147.98,147.9,147.95,9068.0,140.973,141.0302,140.9539,141.0016,9068.0
2019-03-01 12:05:00,147.99,148.07,147.98,148.04,4574.0,141.0397,141.116,141.0302,141.0874,4574.0
2019-03-01 12:10:00,148.07,148.14,148.03,148.12,11399.0,141.116,141.1827,141.0778,141.1636,11399.0
2019-03-01 12:15:00,148.12,148.18,148.11,148.15,5252.0,141.1636,141.2208,141.1541,141.1922,5252.0
2019-03-01 12:20:00,148.16,148.2,148.13,148.18,860.0,141.2017,141.2399,141.1731,141.2208,860.0
2019-03-01 12:25:00,148.2,148.26,148.2,148.26,4560.0,141.2399,141.297,141.2399,141.297,4560.0
2019-03-01 12:30:00,148.27,148.3,148.27,148.28,3355.0,141.3066,141.3352,141.3066,141.3161,3355.0
2019-03-01 12:35:00,148.3,148.3,148.25,148.28,8731.0,141.3352,141.3352,141.2875,141.3161,8731.0
2019-03-01 12:40:00,148.27,148.37,148.25,148.37,16008.0,141.3066,141.4019,141.2875,141.4019,16008.0
2019-03-01 12:45:00,148.37,148.39,148.32,148.38,18487.0,141.4019,141.4209,141.3542,141.4114,18487.0
2019-03-01 12:50:00,148.38,148.4,148.37,148.4,3300.0,141.4114,141.4305,141.4019,141.4305,3300.0
2019-03-01 12:55:00,148.43,148.43,148.39,148.39,8977.0,141.4591,141.4591,141.4209,141.4209,8977.0
2019-03-01 13:00:00,148.39,148.42,148.36,148.38,9010.0,141.4209,141.4495,141.3923,141.4114,9010.0
2019-03-01 13:05:00,148.39,148.45,148.37,148.44,2750.0,141.4209,141.4781,141.4019,141.4686,2750.0
2019-03-01 13:10:00,148.43,148.51,148.42,148.49,14240.0,141.4591,141.5353,141.4495,141.5162,14240.0
2019-03-01 13:15:00,148.5,148.5,148.41,148.43,2303.0,141.5258,141.5258,141.44,141.4591,2303.0
2019-03-01 13:20:00,148.44,148.44,148.39,148.42,945.0,141.4686,141.4686,141.4209,141.4495,945.0
2019-03-01 13:25:00,148.39,148.45,148.39,148.43,63994.0,141.4209,141.4781,141.4209,141.4591,63994.0
2019-03-01 13:30:00,148.44,148.52,148.44,148.52,3102.0,141.4686,141.5448,141.4686,141.5448,3102.0
2019-03-01 13:35:00,148.52,148.56,148.5,148.52,4261.0,141.5448,141.5829,141.5258,141.5448,4261.0
2019-03-01 13:40:00,148.54,148.56,148.53,148.53,2106.0,141.5639,141.5829,141.5544,141.5544,2106.0
2019-03-01 13:45:00,148.56,148.57,148.52,148.57,2945.0,141.5829,141.5925,141.5448,141.5925,2945.0
2019-03-01 13:50:00,148.54,148.55,148.52,148.53,1636.0,141.5639,141.5734,141.5448,141.5544,1636.0
2019-03-01 13:55:00,148.54,148.59,148.53,148.55,28967.0,141.5639,141.6115,141.5544,141.5734,28967.0
2019-03-01 14:00:00,148.55,148.59,148.53,148.54,4196.0,141.5734,141.6115,141.5544,141.5639,4196.0
2019-03-01 14:05:00,148.52,148.58,148.52,148.58,9512.0,141.5448,141.602,141.5448,141.602,9512.0
2019-03-01 14:10:00,148.64,148.67,148.64,148.66,3080.0,141.6592,141.6878,141.6592,141.6783,3080.0
2019-03-01 14:15:00,148.67,148.74,148.64,148.72,10910.0,141.6878,141.7545,141.6592,141.7354,10910.0
2019-03-01 14:20:00,148.72,148.9,148.72,148.89,6487.0,141.7354,141.907,141.7354,141.8975,6487.0
2019-03-01 14:25:00,148.91,148.93,148.89,148.93,7023.0,141.9165,141.9356,141.8975,141.9356,7023.0
2019-03-01 14:30:00,148.96,148.96,148.88,148.89,9109.0,141.9642,141.9642,141.8879,141.8975,9109.0
2019-03-01 14:35:00,148.91,148.95,148.9,148.91,28579.0,141.9165,141.9546,141.907,141.9165,28579.0
2019-03-01 14:40:00,148.91,148.94,148.9,148.93,5270.0,141.9165,141.9451,141.907,141.9356,5270.0
2019-03-01 14:45:00,148.94,148.94,148.77,148.78,21876.0,141.9451,141.9451,141.7831,141.7926,21876.0
2019-03-01 14:50:00,148.8,148.82,148.77,148.81,9572.0,141.8117,141.8307,141.7831,141.8212,9572.0
2019-03-01 14:55:00,148.81,148.87,148.8,148.83,20795.0,141.8212,141.8784,141.8117,141.8403,20795.0
2019-03-01 15:00:00,148.84,148.84,148.75,148.78,4538.0,141.8498,141.8498,141.764,141.7926,4538.0
2019-03-01 15:05:00,148.78,148.81,148.75,148.79,8317.0,141.7926,141.8212,141.764,141.8021,8317.0
2019-03-01 15:10:00,148.79,148.82,148.73,148.73,6353.0,141.8021,141.8307,141.745,141.745,6353.0
2019-03-01 15:15:00,148.74,148.77,148.73,148.75,5664.0,141.7545,141.7831,141.745,141.764,5664.0
2019-03-01 15:20:00,148.76,148.76,148.7,148.72,6272.0,141.7736,141.7736,141.7164,141.7354,6272.0
2019-03-01 15:25:00,148.73,148.77,148.68,148.76,17041.0,141.745,141.7831,141.6973,141.7736,17041.0
2019-03-01 15:30:00,148.78,148.81,148.74,148.76,36787.0,141.7926,141.8212,141.7545,141.7736,36787.0
2019-03-01 15:35:00,148.76,148.87,148.74,148.84,13706.0,141.7736,141.8784,141.7545,141.8498,13706.0
2019-03-01 15:40:00,148.84,148.94,148.83,148.94,178993.0,141.8498,141.9451,141.8403,141.9451,178993.0
2019-03-01 15:45:00,148.94,148.98,148.84,148.86,23744.0,141.9451,141.9832,141.8498,141.8689,23744.0
2019-03-01 15:50:00,148.85,148.86,148.78,148.8,34568.0,141.8593,141.8689,141.7926,141.8117,34568.0
2019-03-01 15:55:00,148.78,148.85,148.7,148.76,232108.0,141.7926,141.8593,141.7164,141.7736,232108.0
2019-03-04 09:30:00,149.49,149.63,149.46,149.52,33188.0,142.4693,142.6027,142.4407,142.4979,33188.0
2019-03-04 09:35:00,149.53,149.58,149.43,149.53,8420.0,142.5074,142.555,142.4121,142.5074,8420.0
2019-03-04 09:40:00,149.52,149.6,149.49,149.57,6321.0,142.4979,142.5741,142.4693,142.5455,6321.0
2019-03-04 09:45:00,149.55,149.6,149.38,149.39,24062.0,142.5265,142.5741,142.3644,142.374,24062.0
2019-03-04 09:50:00,149.35,149.35,149.24,149.31,7861.0,142.3358,142.3358,142.231,142.2977,7861.0
2019-03-04 09:55:00,149.29,149.45,149.29,149.44,4454.0,142.2787,142.4312,142.2787,142.4216,4454.0
2019-03-04 10:00:00,149.43,149.43,149.32,149.39,14268.0,142.4121,142.4121,142.3073,142.374,14268.0
2019-03-04 10:05:00,149.35,149.41,149.1,149.13,19775.0,142.3358,142.393,142.0976,142.1262,19775.0
2019-03-04 10:10:00,149.13,149.17,148.92,149.07,3744.0,142.1262,142.1643,141.926,142.069,3744.0
2019-03-04 10:15:00,149.01,149.15,149.0,149.15,3487.0,142.0118,142.1452,142.0023,142.1452,3487.0
2019-03-04 10:20:00,149.17,149.23,149.13,149.22,3783.0,142.1643,142.2215,142.1262,142.212,3783.0
2019-03-04 10:25:00,149.2,149.26,149.19,149.21,4005.0,142.1929,142.2501,142.1834,142.2024,4005.0
2019-03-04 10:30:00,149.26,149.26,149.1,149.11,2865.0,142.2501,142.2501,142.0976,142.1071,2865.0
2019-03-04 10:35:00,149.09,149.09,149.0,149.01,5905.0,142.0881,142.0881,142.0023,142.0118,5905.0
2019-03-04 10:40:00,149.01,149.04,148.92,149.04,2822.0,142.0118,142.0404,141.926,142.0404,2822.0
2019-03-04 10:45:00,149.02,149.14,149.02,149.1,15629.0,142.0213,142.1357,142.0213,142.0976,15629.0
2019-03-04 10:50:00,149.02,149.02,148.82,148.82,5500.0,142.0213,142.0213,141.8307,141.8307,5500.0
2019-03-04 10:55:00,148.82,148.83,148.7,148.7,1957.0,141.8307,141.8403,141.7164,141.7164,1957.0
2019-03-04 11:00:00,148.67,148.74,148.6,148.6,12137.0,141.6878,141.7545,141.6211,141.6211,12137.0
2019-03-04 11:05:00,148.6,148.63,148.29,148.32,21741.0,141.6211,141.6497,141.3256,141.3542,21741.0
2019-03-04 11:10:00,148.31,148.48,148.26,148.4,25724.0,141.3447,141.5067,141.297,141.4305,25724.0
2019-03-04 11:15:00,148.41,148.48,148.25,148.48,26398.0,141.44,141.5067,141.2875,141.5067,26398.0
2019-03-04 11:20:00,148.48,148.48,148.06,148.07,22157.0,141.5067,141.5067,141.1064,141.116,22157.0
2019-03-04 11:25:00,148.13,148.14,148.0,148.04,6425.0,141.1731,141.1827,141.0492,141.0874,6425.0
2019-03-04 11:30:00,147.99,148.04,147.79,147.84,7808.0,141.0397,141.0874,140.8491,140.8968,7808.0
2019-03-04 11:35:00,147.9,147.97,147.78,147.9,4990.0,140.9539,141.0207,140.8396,140.9539,4990.0
2019-03-04 11:40:00,147.85,147.86,147.41,147.43,8035.0,140.9063,140.9158,140.487,140.506,8035.0
2019-03-04 11:45:00,147.46,147.5,147.27,147.28,18542.0,140.5346,140.5727,140.3535,140.3631,18542.0
2019-03-04 11:50:00,147.33,147.38,147.14,147.25,17033.0,140.4107,140.4584,140.2296,140.3345,17033.0
2019-03-04 11:55:00,147.1,147.1,146.9,147.06,23433.0,140.1915,140.1915,140.0009,140.1534,23433.0
2019-03-04 12:00:00,146.98,147.33,146.98,147.33,16766.0,140.0772,140.4107,140.0772,140.4107,16766.0
2019-03-04 12:05:00,147.35,147.37,147.2,147.36,6253.0,140.4298,140.4488,140.2868,140.4393,6253.0
2019-03-04 12:10:00,147.33,147.33,147.05,147.05,2669.0,140.4107,140.4107,140.1439,140.1439,2669.0
2019-03-04 12:15:00,147.14,147.14,146.65,146.72,23591.0,140.2296,140.2296,139.7627,139.8294,23591.0
2019-03-04 12:20:00,146.75,146.9,146.74,146.74,4918.0,139.858,140.0009,139.8484,139.8484,4918.0
2019-03-04 12:25:00,146.79,147.01,146.67,147.01,19394.0,139.8961,140.1057,139.7817,140.1057,19394.0
2019-03-04 12:30:00,146.99,147.17,146.99,147.08,6644.0,140.0867,140.2582,140.0867,140.1725,6644.0
2019-03-04 12:35:00,147.1,147.11,146.99,147.08,5355.0,140.1915,140.201,140.0867,140.1725,5355.0
2019-03-04 12:40:00,147.01,147.01,146.8,146.82,14718.0,140.1057,140.1057,139.9056,139.9247,14718.0
2019-03-04 12:45:00,146.79,146.87,146.66,146.81,9636.0,139.8961,139.9723,139.7722,139.9151,9636.0
2019-03-04 12:50:00,146.84,147.05,146.82,146.98,7052.0,139.9437,140.1439,139.9247,140.0772,7052.0
2019-03-04 12:55:00,146.98,146.98,146.77,146.95,2784.0,140.0772,140.0772,139.877,140.0486,2784.0
2019-03-04 13:00:00,146.92,146.94,146.76,146.76,18271.0,140.02,140.039,139.8675,139.8675,18271.0
2019-03-04 13:05:00,146.76,146.84,146.69,146.72,13753.0,139.8675,139.9437,139.8008,139.8294,13753.0
2019-03-04 13:10:00,146.69,146.91,146.68,146.82,13403.0,139.8008,140.0104,139.7912,139.9247,13403.0
2019-03-04 13:15:00,146.86,147.08,146.81,147.01,116407.0,139.9628,140.1725,139.9151,140.1057,116407.0
2019-03-04 13:20:00,147.05,147.26,147.05,147.24,7014.0,140.1439,140.344,140.1439,140.3249,7014.0
2019-03-04 13:25:00,147.25,147.36,147.17,147.36,13497.0,140.3345,140.4393,140.2582,140.4393,13497.0
2019-03-04 13:30:00,147.31,147.41,147.28,147.28,24592.0,140.3917,140.487,140.3631,140.3631,24592.0
2019-03-04 13:35:00,147.28,147.33,147.24,147.24,8304.0,140.3631,140.4107,140.3249,140.3249,8304.0
2019-03-04 13:40:00,147.25,147.4,147.24,147.4,1027.0,140.3345,140.4774,140.3249,140.4774,1027.0
2019-03-04 13:45:00,147.45,147.49,147.35,147.44,2338.0,140.5251,140.5632,140.4298,140.5156,2338.0
2019-03-04 13:50:00,147.45,147.63,147.38,147.59,32706.0,140.5251,140.6966,140.4584,140.6585,32706.0
2019-03-04 13:55:00,147.6,147.66,147.56,147.65,6107.0,140.668,140.7252,140.6299,140.7157,6107.0
2019-03-04 14:00:00,147.65,147.66,147.51,147.55,5234.0,140.7157,140.7252,140.5823,140.6204,5234.0
2019-03-04 14:05:00,147.57,147.65,147.47,147.48,4921.0,140.6394,140.7157,140.5441,140.5537,4921.0
2019-03-04 14:10:00,147.48,147.54,147.43,147.52,4932.0,140.5537,140.6109,140.506,140.5918,4932.0
2019-03-04 14:15:00,147.49,147.66,147.49,147.65,31003.0,140.5632,140.7252,140.5632,140.7157,31003.0
2019-03-04 14:20:00,147.65,147.73,147.56,147.72,42680.0,140.7157,140.7919,140.6299,140.7824,42680.0
2019-03-04 14:25:00,147.71,147.78,147.68,147.78,2512.0,140.7729,140.8396,140.7443,140.8396,2512.0
2019-03-04 14:30:00,147.78,147.79,147.68,147.7,5907.0,140.8396,140.8491,140.7443,140.7633,5907.0
2019-03-04 14:35:00,147.72,147.78,147.68,147.76,2995.0,140.7824,140.8396,140.7443,140.8205,2995.0
2019-03-04 14:40:00,147.73,147.82,147.72,147.79,8743.0,140.7919,140.8777,140.7824,140.8491,8743.0
2019-03-04 14:45:00,147.79,147.8,147.67,147.67,9351.0,140.8491,140.8586,140.7347,140.7347,9351.0
2019-03-04 14:50:00,147.73,147.91,147.71,147.83,7237.0,140.7919,140.9635,140.7729,140.8872,7237.0
2019-03-04 14:55:00,147.87,147.87,147.69,147.69,16762.0,140.9254,140.9254,140.7538,140.7538,16762.0
2019-03-04 15:00:00,147.71,147.71,147.58,147.62,7422.0,140.7729,140.7729,140.649,140.6871,7422.0
2019-03-04 15:05:00,147.6,147.66,147.58,147.61,11874.0,140.668,140.7252,140.649,140.6776,11874.0
2019-03-04 15:10:00,147.58,147.71,147.58,147.58,12377.0,140.649,140.7729,140.649,140.649,12377.0
2019-03-04 15:15:00,147.61,147.72,147.55,147.72,17651.0,140.6776,140.7824,140.6204,140.7824,17651.0
2019-03-04 15:20:00,147.68,147.75,147.61,147.64,10274.0,140.7443,140.811,140.6776,140.7062,10274.0
2019-03-04 15:25:00,147.64,147.77,147.64,147.7,16938.0,140.7062,140.8301,140.7062,140.7633,16938.0
2019-03-04 15:30:00,147.68,147.82,147.61,147.78,15849.0,140.7443,140.8777,140.6776,140.8396,15849.0
2019-03-04 15:35:00,147.79,147.89,147.73,147.8,17173.0,140.8491,140.9444,140.7919,140.8586,17173.0
2019-03-04 15:40:00,147.82,147.91,147.74,147.9,28157.0,140.8777,140.9635,140.8015,140.9539,28157.0
2019-03-04 15:45:00,147.93,147.98,147.85,147.86,25164.0,140.9825,141.0302,140.9063,140.9158,25164.0
2019-03-04 15:50:00,147.86,148.01,147.8,147.95,61531.0,140.9158,141.0588,140.8586,141.0016,61531.0
2019-03-04 15:55:00,147.93,148.09,147.85,148.06,175970.0,140.9825,141.135,140.9063,141.1064,175970.0
2019-03-05 09:30:00,148.09,148.09,147.92,148.02,12358.0,141.135,141.135,140.973,141.0683,12358.0
2019-03-05 09:35:00,147.95,148.08,147.94,147.96,9869.0,141.0016,141.1255,140.9921,141.0111,9869.0
2019-03-05 09:40:00,147.96,148.07,147.95,147.97,5644.0,141.0111,141.116,141.0016,141.0207,5644.0
2019-03-05 09:45:00,147.86,147.89,147.66,147.66,3925.0,140.9158,140.9444,140.7252,140.7252,3925.0
2019-03-05 09:50:00,147.68,147.74,147.5,147.54,3556.0,140.7443,140.8015,140.5727,140.6109,3556.0
2019-03-05 09:55:00,147.57,147.78,147.57,147.77,7692.0,140.6394,140.8396,140.6394,140.8301,7692.0
2019-03-05 10:00:00,147.78,148.05,147.77,148.05,13992.0,140.8396,141.0969,140.8301,141.0969,13992.0
2019-03-05 10:05:00,148.09,148.19,147.99,147.99,835.0,141.135,141.2303,141.0397,141.0397,835.0
2019-03-05 10:10:00,147.95,148.07,147.83,147.98,1833.0,141.0016,141.116,140.8872,141.0302,1833.0
2019-03-05 10:15:00,147.88,147.88,147.77,147.81,1971.0,140.9349,140.9349,140.8301,140.8682,1971.0
2019-03-05 10:20:00,147.72,147.92,147.69,147.92,10097.0,140.7824,140.973,140.7538,140.973,10097.0
2019-03-05 10:25:00,147.92,147.93,147.72,147.72,6598.0,140.973,140.9825,140.7824,140.7824,6598.0
2019-03-05 10:30:00,147.91,148.08,147.91,148.02,4455.0,140.9635,141.1255,140.9635,141.0683,4455.0
2019-03-05 10:35:00,148.01,148.09,147.98,148.06,4391.0,141.0588,141.135,141.0302,141.1064,4391.0
2019-03-05 10:40:00,148.05,148.12,148.04,148.05,1867.0,141.0969,141.1636,141.0874,141.0969,1867.0
2019-03-05 10:45:00,148.04,148.04,147.89,147.93,4795.0,141.0874,141.0874,140.9444,140.9825,4795.0
2019-03-05 10:50:00,148.05,148.12,148.02,148.03,1218.0,141.0969,141.1636,141.0683,141.0778,1218.0
2019-03-05 10:55:00,148.03,148.04,147.91,147.94,2468.0,141.0778,141.0874,140.9635,140.9921,2468.0
2019-03-05 11:00:00,147.94,148.02,147.88,147.97,3452.0,140.9921,141.0683,140.9349,141.0207,3452.0
2019-03-05 11:05:00,147.96,148.05,147.9,148.04,2196.0,141.0111,141.0969,140.9539,141.0874,2196.0
2019-03-05 11:10:00,148.11,148.16,148.02,148.05,29181.0,141.1541,141.2017,141.0683,141.0969,29181.0
2019-03-05 11:15:00,148.04,148.15,148.02,148.09,11824.0,141.0874,141.1922,141.0683,141.135,11824.0
2019-03-05 11:20:00,148.08,148.14,148.06,148.11,5838.0,141.1255,141.1827,141.1064,141.1541,5838.0
2019-03-05 11:25:00,148.15,148.17,148.08,148.16,3525.0,141.1922,141.2113,141.1255,141.2017,3525.0
2019-03-05 11:30:00,148.08,148.17,148.07,148.14,3572.0,141.1255,141.2113,141.116,141.1827,3572.0
2019-03-05 11:35:00,148.16,148.34,148.15,148.33,3811.0,141.2017,141.3733,141.1922,141.3638,3811.0
2019-03-05 11:40:00,148.33,148.34,148.3,148.31,3912.0,141.3638,141.3733,141.3352,141.3447,3912.0
2019-03-05 11:45:00,148.3,148.3,148.21,148.21,4064.0,141.3352,141.3352,141.2494,141.2494,4064.0
2019-03-05 11:50:00,148.24,148.24,148.05,148.06,7080.0,141.278,141.278,141.0969,141.1064,7080.0
2019-03-05 11:55:00,148.04,148.18,148.04,148.16,2705.0,141.0874,141.2208,141.0874,141.2017,2705.0
2019-03-05 12:00:00,148.15,148.2,148.14,148.15,3895.0,141.1922,141.2399,141.1827,141.1922,3895.0
2019-03-05 12:05:00,148.15,148.19,148.13,148.14,2900.0,141.1922,141.2303,141.1731,141.1827,2900.0
2019-03-05 12:10:00,148.13,148.17,148.13,148.13,1175.0,141.1731,141.2113,141.1731,141.1731,1175.0
2019-03-05 12:15:00,148.12,148.12,148.03,148.04,23698.0,141.1636,141.1636,141.0778,141.0874,23698.0
2019-03-05 12:20:00,148.02,148.09,148.01,148.08,1987.0,141.0683,141.135,141.0588,141.1255,1987.0
2019-03-05 12:25:00,148.08,148.12,148.07,148.08,4185.0,141.1255,141.1636,141.116,141.1255,4185.0
2019-03-05 12:30:00,148.08,148.14,148.06,148.07,2277.0,141.1255,141.1827,141.1064,141.116,2277.0
2019-03-05 12:35:00,148.08,148.08,148.0,148.03,1426.0,141.1255,141.1255,141.0492,141.0778,1426.0
2019-03-05 12:40:00,148.05,148.09,148.05,148.07,3336.0,141.0969,141.135,141.0969,141.116,3336.0
2019-03-05 12:45:00,148.07,148.08,148.02,148.07,2303.0,141.116,141.1255,141.0683,141.116,2303.0
2019-03-05 12:50:00,148.07,148.1,148.05,148.1,3388.0,141.116,141.1446,141.0969,141.1446,3388.0
2019-03-05 12:55:00,148.08,148.15,148.07,148.09,3272.0,141.1255,141.1922,141.116,141.135,3272.0
2019-03-05 13:00:00,148.1,148.2,148.06,148.18,2252.0,141.1446,141.2399,141.1064,141.2208,2252.0
2019-03-05 13:05:00,148.19,148.22,148.18,148.2,1703.0,141.2303,141.2589,141.2208,141.2399,1703.0
2019-03-05 13:10:00,148.18,148.29,148.18,148.29,9773.0,141.2208,141.3256,141.2208,141.3256,9773.0
2019-03-05 13:15:00,148.28,148.28,148.18,148.18,2228.0,141.3161,141.3161,141.2208,141.2208,2228.0
2019-03-05 13:20:00,148.17,148.21,148.13,148.14,4683.0,141.2113,141.2494,141.1731,141.1827,4683.0
2019-03-05 13:25:00,148.12,148.15,147.99,147.99,4236.0,141.1636,141.1922,141.0397,141.0397,4236.0
2019-03-05 13:30:00,148.03,148.03,147.98,148.01,2706.0,141.0778,141.0778,141.0302,141.0588,2706.0
2019-03-05 13:35:00,148.05,148.1,148.04,148.04,7968.0,141.0969,141.1446,141.0874,141.0874,7968.0
2019-03-05 13:40:00,148.04,148.04,147.94,147.97,12514.0,141.0874,141.0874,140.9921,141.0207,12514.0
2019-03-05 13:45:00,147.96,148.05,147.96,148.01,2977.0,141.0111,141.0969,141.0111,141.0588,2977.0
2019-03-05 13:50:00,148.05,148.1,148.04,148.08,9983.0,141.0969,141.1446,141.0874,141.1255,9983.0
2019-03-05 13:55:00,148.07,148.13,148.05,148.08,14224.0,141.116,141.1731,141.0969,141.1255,14224.0
2019-03-05 14:00:00,148.14,148.17,148.11,148.16,16238.0,141.1827,141.2113,141.1541,141.2017,16238.0
2019-03-05 14:05:00,148.15,148.19,148.13,148.13,5612.0,141.1922,141.2303,141.1731,141.1731,5612.0
2019-03-05 14:10:00,148.13,148.18,148.11,148.11,8104.0,141.1731,141.2208,141.1541,141.1541,8104.0
2019-03-05 14:15:00,148.13,148.15,148.07,148.13,2717.0,141.1731,141.1922,141.116,141.1731,2717.0
2019-03-05 14:20:00,148.15,148.21,148.15,148.16,5410.0,141.1922,141.2494,141.1922,141.2017,5410.0
2019-03-05 14:25:00,148.18,148.2,148.13,148.19,3956.0,141.2208,141.2399,141.1731,141.2303,3956.0
2019-03-05 14:30:00,148.2,148.24,148.14,148.14,11369.0,141.2399,141.278,141.1827,141.1827,11369.0
2019-03-05 14:35:00,148.14,148.16,148.1,148.13,5390.0,141.1827,141.2017,141.1446,141.1731,5390.0
2019-03-05 14:40:00,148.16,148.26,148.15,148.21,6815.0,141.2017,141.297,141.1922,141.2494,6815.0
2019-03-05 14:45:00,148.23,148.26,148.19,148.25,16110.0,141.2684,141.297,141.2303,141.2875,16110.0
2019-03-05 14:50:00,148.25,148.31,148.24,148.31,6710.0,141.2875,141.3447,141.278,141.3447,6710.0
2019-03-05 14:55:00,148.32,148.34,148.28,148.33,7090.0,141.3542,141.3733,141.3161,141.3638,7090.0
2019-03-05 15:00:00,148.32,148.35,148.23,148.23,8985.0,141.3542,141.3828,141.2684,141.2684,8985.0
2019-03-05 15:05:00,148.23,148.24,148.15,148.15,11203.0,141.2684,141.278,141.1922,141.1922,11203.0
2019-03-05 15:10:00,148.16,148.22,148.13,148.16,2049.0,141.2017,141.2589,141.1731,141.2017,2049.0
2019-03-05 15:15:00,148.17,148.18,148.11,148.16,5209.0,141.2113,141.2208,141.1541,141.2017,5209.0
2019-03-05 15:20:00,148.16,148.22,148.13,148.22,9993.0,141.2017,141.2589,141.1731,141.2589,9993.0
2019-03-05 15:25:00,148.22,148.23,148.15,148.16,3185.0,141.2589,141.2684,141.1922,141.2017,3185.0
2019-03-05 15:30:00,148.17,148.17,148.12,148.15,41300.0,141.2113,141.2113,141.1636,141.1922,41300.0
2019-03-05 15:35:00,148.15,148.24,148.15,148.23,19021.0,141.1922,141.278,141.1922,141.2684,19021.0
2019-03-05 15:40:00,148.23,148.32,148.22,148.32,10141.0,141.2684,141.3542,141.2589,141.3542,10141.0
2019-03-05 15:45:00,148.31,148.38,148.3,148.37,8292.0,141.3447,141.4114,141.3352,141.4019,8292.0
2019-03-05 15:50:00,148.37,148.37,148.24,148.26,33996.0,141.4019,141.4019,141.278,141.297,33996.0
2019-03-05 15:55:00,148.25,148.25,147.93,147.95,69213.0,141.2875,141.2875,140.9825,141.0016,69213.0
2019-03-06 09:30:00,148.04,148.11,147.99,148.02,18494.0,141.0874,141.1541,141.0397,141.0683,18494.0
2019-03-06 09:35:00,147.99,148.05,147.91,148.04,1734.0,141.0397,141.0969,140.9635,141.0874,1734.0
2019-03-06 09:40:00,147.99,148.03,147.92,148.03,6258.0,141.0397,141.0778,140.973,141.0778,6258.0
2019-03-06 09:45:00,148.06,148.09,147.83,147.87,2378.0,141.1064,141.135,140.8872,140.9254,2378.0
2019-03-06 09:50:00,147.84,147.84,147.74,147.82,2441.0,140.8968,140.8968,140.8015,140.8777,2441.0
2019-03-06 09:55:00,147.8,147.91,147.8,147.91,1609.0,140.8586,140.9635,140.8586,140.9635,1609.0
2019-03-06 10:00:00,147.93,147.94,147.85,147.86,2167.0,140.9825,140.9921,140.9063,140.9158,2167.0
2019-03-06 10:05:00,147.88,148.01,147.79,148.0,14200.0,140.9349,141.0588,140.8491,141.0492,14200.0
2019-03-06 10:10:00,147.91,147.93,147.81,147.89,27565.0,140.9635,140.9825,140.8682,140.9444,27565.0
2019-03-06 10:15:00,147.94,147.96,147.71,147.71,2183.0,140.9921,141.0111,140.7729,140.7729,2183.0
2019-03-06 10:20:00,147.67,147.69,147.49,147.52,6463.0,140.7347,140.7538,140.5632,140.5918,6463.0
2019-03-06 10:25:00,147.51,147.58,147.49,147.51,2533.0,140.5823,140.649,140.5632,140.5823,2533.0
2019-03-06 10:30:00,147.47,147.52,147.23,147.23,7495.0,140.5441,140.5918,140.3154,140.3154,7495.0
2019-03-06 10:35:00,147.22,147.36,147.22,147.34,8815.0,140.3059,140.4393,140.3059,140.4202,8815.0
2019-03-06 10:40:00,147.31,147.37,147.31,147.36,3663.0,140.3917,140.4488,140.3917,140.4393,3663.0
2019-03-06 10:45:00,147.41,147.41,147.32,147.32,2466.0,140.487,140.487,140.4012,140.4012,2466.0
2019-03-06 10:50:00,147.37,147.44,147.35,147.44,2269.0,140.4488,140.5156,140.4298,140.5156,2269.0
2019-03-06 10:55:00,147.52,147.56,147.47,147.51,5461.0,140.5918,140.6299,140.5441,140.5823,5461.0
2019-03-06 11:00:00,147.52,147.59,147.5,147.57,14945.0,140.5918,140.6585,140.5727,140.6394,14945.0
2019-03-06 11:05:00,147.58,147.7,147.56,147.7,10200.0,140.649,140.7633,140.6299,140.7633,10200.0
2019-03-06 11:10:00,147.65,147.66,147.58,147.59,9792.0,140.7157,140.7252,140.649,140.6585,9792.0
2019-03-06 11:15:00,147.64,147.68,147.53,147.55,2540.0,140.7062,140.7443,140.6013,140.6204,2540.0
2019-03-06 11:20:00,147.57,147.58,147.39,147.4,5409.0,140.6394,140.649,140.4679,140.4774,5409.0
2019-03-06 11:25:00,147.34,147.4,147.31,147.36,3460.0,140.4202,140.4774,140.3917,140.4393,3460.0
2019-03-06 11:30:00,147.37,147.41,147.22,147.32,29331.0,140.4488,140.487,140.3059,140.4012,29331.0
2019-03-06 11:35:00,147.3,147.34,147.21,147.21,5565.0,140.3821,140.4202,140.2964,140.2964,5565.0
2019-03-06 11:40:00,147.23,147.24,147.05,147.06,34495.0,140.3154,140.3249,140.1439,140.1534,34495.0
2019-03-06 11:45:00,147.08,147.28,147.08,147.1,1891.0,140.1725,140.3631,140.1725,140.1915,1891.0
2019-03-06 11:50:00,147.09,147.09,146.98,147.06,6511.0,140.182,140.182,140.0772,140.1534,6511.0
2019-03-06 11:55:00,147.07,147.19,147.05,147.15,3357.0,140.1629,140.2773,140.1439,140.2392,3357.0
2019-03-06 12:00:00,147.14,147.27,147.11,147.24,2751.0,140.2296,140.3535,140.201,140.3249,2751.0
2019-03-06 12:05:00,147.29,147.43,147.29,147.36,17035.0,140.3726,140.506,140.3726,140.4393,17035.0
2019-03-06 12:10:00,147.36,147.4,147.32,147.34,3350.0,140.4393,140.4774,140.4012,140.4202,3350.0
2019-03-06 12:15:00,147.31,147.39,147.16,147.16,23242.0,140.3917,140.4679,140.2487,140.2487,23242.0
2019-03-06 12:20:00,147.15,147.24,147.08,147.09,52595.0,140.2392,140.3249,140.1725,140.182,52595.0
2019-03-06 12:25:00,147.11,147.12,147.07,147.09,9002.0,140.201,140.2106,140.1629,140.182,9002.0
2019-03-06 12:30:00,147.14,147.24,147.14,147.23,6012.0,140.2296,140.3249,140.2296,140.3154,6012.0
2019-03-06 12:35:00,147.25,147.33,147.24,147.24,12990.0,140.3345,140.4107,140.3249,140.3249,12990.0
2019-03-06 12:40:00,147.22,147.27,147.17,147.19,5690.0,140.3059,140.3535,140.2582,140.2773,5690.0
2019-03-06 12:45:00,147.18,147.2,147.05,147.08,2136.0,140.2678,140.2868,140.1439,140.1725,2136.0
2019-03-06 12:50:00,147.14,147.22,147.02,147.03,3132.0,140.2296,140.3059,140.1153,140.1248,3132.0
2019-03-06 12:55:00,146.99,147.02,146.99,146.99,6324.0,140.0867,140.1153,140.0867,140.0867,6324.0
2019-03-06 13:00:00,147.06,147.06,146.98,147.0,9182.0,140.1534,140.1534,140.0772,140.0962,9182.0
2019-03-06 13:05:00,146.95,146.97,146.87,146.92,5139.0,140.0486,140.0676,139.9723,140.02,5139.0
2019-03-06 13:10:00,146.95,147.0,146.93,146.99,26471.0,140.0486,140.0962,140.0295,140.0867,26471.0
2019-03-06 13:15:00,146.97,147.1,146.91,147.1,3284.0,140.0676,140.1915,140.0104,140.1915,3284.0
2019-03-06 13:20:00,147.05,147.05,146.93,146.93,2181.0,140.1439,140.1439,140.0295,140.0295,2181.0
2019-03-06 13:25:00,146.89,146.99,146.88,146.88,2721.0,139.9914,140.0867,139.9819,139.9819,2721.0
2019-03-06 13:30:00,146.98,147.1,146.98,147.07,2418.0,140.0772,140.1915,140.0772,140.1629,2418.0
2019-03-06 13:35:00,147.08,147.25,147.03,147.25,3912.0,140.1725,140.3345,140.1248,140.3345,3912.0
2019-03-06 13:40:00,147.23,147.24,147.18,147.18,5846.0,140.3154,140.3249,140.2678,140.2678,5846.0
2019-03-06 13:45:00,147.18,147.18,147.06,147.09,4704.0,140.2678,140.2678,140.1534,140.182,4704.0
2019-03-06 13:50:00,147.08,147.2,147.06,147.19,6694.0,140.1725,140.2868,140.1534,140.2773,6694.0
2019-03-06 13:55:00,147.2,147.32,147.2,147.32,5207.0,140.2868,140.4012,140.2868,140.4012,5207.0
2019-03-06 14:00:00,147.31,147.4,147.26,147.4,3686.0,140.3917,140.4774,140.344,140.4774,3686.0
2019-03-06 14:05:00,147.34,147.35,147.27,147.28,1931.0,140.4202,140.4298,140.3535,140.3631,1931.0
2019-03-06 14:10:00,147.28,147.42,147.27,147.4,13214.0,140.3631,140.4965,140.3535,140.4774,13214.0
2019-03-06 14:15:00,147.35,147.36,147.26,147.29,2626.0,140.4298,140.4393,140.344,140.3726,2626.0
2019-03-06 14:20:00,147.3,147.4,147.29,147.4,1308.0,140.3821,140.4774,140.3726,140.4774,1308.0
2019-03-06 14:25:00,147.38,147.39,147.3,147.33,7058.0,140.4584,140.4679,140.3821,140.4107,7058.0
2019-03-06 14:30:00,147.31,147.37,147.14,147.14,4989.0,140.3917,140.4488,140.2296,140.2296,4989.0
2019-03-06 14:35:00,147.2,147.26,147.19,147.2,5536.0,140.2868,140.344,140.2773,140.2868,5536.0
2019-03-06 14:40:00,147.2,147.21,147.15,147.17,9642.0,140.2868,140.2964,140.2392,140.2582,9642.0
2019-03-06 14:45:00,147.17,147.25,147.16,147.22,12598.0,140.2582,140.3345,140.2487,140.3059,12598.0
2019-03-06 14:50:00,147.26,147.27,147.13,147.22,11691.0,140.344,140.3535,140.2201,140.3059,11691.0
2019-03-06 14:55:00,147.23,147.34,147.21,147.22,7877.0,140.3154,140.4202,140.2964,140.3059,7877.0
2019-03-06 15:00:00,147.27,147.34,147.22,147.22,3955.0,140.3535,140.4202,140.3059,140.3059,3955.0
2019-03-06 15:05:00,147.2,147.23,147.11,147.16,3597.0,140.2868,140.3154,140.201,140.2487,3597.0
2019-03-06 15:10:00,147.15,147.18,147.03,147.04,9438.0,140.2392,140.2678,140.1248,140.1343,9438.0
2019-03-06 15:15:00,147.01,147.07,146.91,147.02,13635.0,140.1057,140.1629,140.0104,140.1153,13635.0
2019-03-06 15:20:00,147.06,147.06,146.99,147.02,8488.0,140.1534,140.1534,140.0867,140.1153,8488.0
2019-03-06 15:25:00,147.01,147.02,146.89,147.01,22177.0,140.1057,140.1153,139.9914,140.1057,22177.0
2019-03-06 15:30:00,147.02,147.18,146.99,147.18,32098.0,140.1153,140.2678,140.0867,140.2678,32098.0
2019-03-06 15:35:00,147.17,147.21,147.12,147.17,22850.0,140.2582,140.2964,140.2106,140.2582,22850.0
2019-03-06 15:40:00,147.17,147.29,147.16,147.26,30743.0,140.2582,140.3726,140.2487,140.344,30743.0
2019-03-06 15:45:00,147.25,147.25,147.08,147.15,55241.0,140.3345,140.3345,140.1725,140.2392,55241.0
2019-03-06 15:50:00,147.15,147.27,147.12,147.13,67572.0,140.2392,140.3535,140.2106,140.2201,67572.0
2019-03-06 15:55:00,147.14,147.18,147.03,147.06,155611.0,140.2296,140.2678,140.1248,140.1534,155611.0
2019-03-07 09:30:00,146.79,146.79,146.54,146.55,37748.0,139.8961,139.8961,139.6578,139.6673,37748.0
2019-03-07 09:35:00,146.53,146.54,146.29,146.36,5385.0,139.6483,139.6578,139.4196,139.4863,5385.0
2019-03-07 09:40:00,146.35,146.42,146.15,146.17,24786.0,139.4767,139.5435,139.2861,139.3052,24786.0
2019-03-07 09:45:00,146.1,146.11,145.84,145.89,46318.0,139.2385,139.248,138.9907,139.0383,46318.0
2019-03-07 09:50:00,145.9,145.92,145.51,145.69,69991.0,139.0479,139.0669,138.6762,138.8477,69991.0
2019-03-07 09:55:00,145.68,145.84,145.63,145.81,26120.0,138.8382,138.9907,138.7906,138.9621,26120.0
2019-03-07 10:00:00,145.78,145.85,145.64,145.78,13177.0,138.9335,139.0002,138.8001,138.9335,13177.0
2019-03-07 10:05:00,145.78,145.86,145.66,145.75,35849.0,138.9335,139.0098,138.8191,138.9049,35849.0
2019-03-07 10:10:00,145.74,145.77,145.61,145.65,60547.0,138.8954,138.924,138.7715,138.8096,60547.0
2019-03-07 10:15:00,145.61,145.69,145.39,145.43,117694.0,138.7715,138.8477,138.5618,138.5999,117694.0
2019-03-07 10:20:00,145.41,145.57,145.33,145.55,8279.0,138.5809,138.7334,138.5046,138.7143,8279.0
2019-03-07 10:25:00,145.58,145.66,145.54,145.66,19325.0,138.7429,138.8191,138.7048,138.8191,19325.0
2019-03-07 10:30:00,145.68,145.75,145.67,145.73,2362.0,138.8382,138.9049,138.8287,138.8859,2362.0
2019-03-07 10:35:00,145.72,145.76,145.59,145.6,27881.0,138.8763,138.9145,138.7524,138.762,27881.0
2019-03-07 10:40:00,145.56,145.57,145.41,145.41,14109.0,138.7238,138.7334,138.5809,138.5809,14109.0
2019-03-07 10:45:00,145.52,145.75,145.52,145.75,5162.0,138.6857,138.9049,138.6857,138.9049,5162.0
2019-03-07 10:50:00,145.79,145.84,145.72,145.83,24676.0,138.943,138.9907,138.8763,138.9812,24676.0
2019-03-07 10:55:00,145.87,145.94,145.81,145.84,30386.0,139.0193,139.086,138.9621,138.9907,30386.0
2019-03-07 11:00:00,145.83,145.9,145.7,145.76,34673.0,138.9812,139.0479,138.8573,138.9145,34673.0
2019-03-07 11:05:00,145.74,145.79,145.67,145.79,9280.0,138.8954,138.943,138.8287,138.943,9280.0
2019-03-07 11:10:00,145.83,145.88,145.76,145.88,11151.0,138.9812,139.0288,138.9145,139.0288,11151.0
2019-03-07 11:15:00,145.93,145.95,145.66,145.74,17129.0,139.0765,139.0955,138.8191,138.8954,17129.0
2019-03-07 11:20:00,145.74,145.81,145.68,145.78,10557.0,138.8954,138.9621,138.8382,138.9335,10557.0
2019-03-07 11:25:00,145.79,145.95,145.78,145.91,17912.0,138.943,139.0955,138.9335,139.0574,17912.0
2019-03-07 11:30:00,146.03,146.23,146.01,146.17,40218.0,139.1718,139.3624,139.1527,139.3052,40218.0
2019-03-07 11:35:00,146.17,146.25,146.15,146.21,10443.0,139.3052,139.3814,139.2861,139.3433,10443.0
2019-03-07 11:40:00,146.23,146.3,146.17,146.23,9627.0,139.3624,139.4291,139.3052,139.3624,9627.0
2019-03-07 11:45:00,146.26,146.29,146.15,146.18,6742.0,139.391,139.4196,139.2861,139.3147,6742.0
2019-03-07 11:50:00,146.17,146.24,146.09,146.17,4059.0,139.3052,139.3719,139.229,139.3052,4059.0
2019-03-07 11:55:00,146.1,146.16,146.07,146.07,4768.0,139.2385,139.2957,139.2099,139.2099,4768.0
2019-03-07 12:00:00,146.07,146.08,145.98,146.08,3824.0,139.2099,139.2194,139.1241,139.2194,3824.0
2019-03-07 12:05:00,146.02,146.2,146.02,146.12,4316.0,139.1622,139.3338,139.1622,139.2575,4316.0
2019-03-07 12:10:00,146.12,146.16,146.03,146.11,6751.0,139.2575,139.2957,139.1718,139.248,6751.0
2019-03-07 12:15:00,146.16,146.16,145.98,145.99,16511.0,139.2957,139.2957,139.1241,139.1336,16511.0
2019-03-07 12:20:00,146.01,146.08,145.94,145.98,35653.0,139.1527,139.2194,139.086,139.1241,35653.0
2019-03-07 12:25:00,146.0,146.15,145.95,146.09,23161.0,139.1432,139.2861,139.0955,139.229,23161.0
2019-03-07 12:30:00,146.07,146.18,145.82,146.13,81936.0,139.2099,139.3147,138.9716,139.2671,81936.0
2019-03-07 12:35:00,146.1,146.11,146.03,146.11,6351.0,139.2385,139.248,139.1718,139.248,6351.0
2019-03-07 12:40:00,146.11,146.17,146.09,146.1,1706.0,139.248,139.3052,139.229,139.2385,1706.0
2019-03-07 12:45:00,146.17,146.24,146.16,146.19,6506.0,139.3052,139.3719,139.2957,139.3243,6506.0
2019-03-07 12:50:00,146.22,146.4,146.15,146.37,15837.0,139.3528,139.5244,139.2861,139.4958,15837.0
2019-03-07 12:55:00,146.38,146.41,146.33,146.35,21690.0,139.5053,139.5339,139.4577,139.4767,21690.0
2019-03-07 13:00:00,146.32,146.38,146.3,146.36,5224.0,139.4482,139.5053,139.4291,139.4863,5224.0
2019-03-07 13:05:00,146.35,146.37,146.21,146.25,9158.0,139.4767,139.4958,139.3433,139.3814,9158.0
2019-03-07 13:10:00,146.25,146.32,146.24,146.27,7343.0,139.3814,139.4482,139.3719,139.4005,7343.0
2019-03-07 13:15:00,146.28,146.32,146.17,146.19,8028.0,139.41,139.4482,139.3052,139.3243,8028.0
2019-03-07 13:20:00,146.21,146.22,146.09,146.1,7977.0,139.3433,139.3528,139.229,139.2385,7977.0
2019-03-07 13:25:00,146.1,146.13,146.05,146.09,21858.0,139.2385,139.2671,139.1908,139.229,21858.0
2019-03-07 13:30:00,146.1,146.1,145.88,145.89,8287.0,139.2385,139.2385,139.0288,139.0383,8287.0
2019-03-07 13:35:00,145.9,145.93,145.84,145.93,6740.0,139.0479,139.0765,138.9907,139.0765,6740.0
2019-03-07 13:40:00,145.94,146.02,145.94,146.0,8298.0,139.086,139.1622,139.086,139.1432,8298.0
2019-03-07 13:45:00,146.03,146.1,145.96,146.1,2096.0,139.1718,139.2385,139.1051,139.2385,2096.0
2019-03-07 13:50:00,146.11,146.12,145.92,145.94,11255.0,139.248,139.2575,139.0669,139.086,11255.0
2019-03-07 13:55:00,145.96,145.96,145.88,145.89,3781.0,139.1051,139.1051,139.0288,139.0383,3781.0
2019-03-07 14:00:00,145.9,145.96,145.83,145.87,11909.0,139.0479,139.1051,138.9812,139.0193,11909.0
2019-03-07 14:05:00,145.9,145.9,145.73,145.77,29709.0,139.0479,139.0479,138.8859,138.924,29709.0
2019-03-07 14:10:00,145.77,145.79,145.6,145.6,10782.0,138.924,138.943,138.762,138.762,10782.0
2019-03-07 14:15:00,145.58,145.59,145.53,145.59,5697.0,138.7429,138.7524,138.6953,138.7524,5697.0
2019-03-07 14:20:00,145.62,145.7,145.61,145.63,8229.0,138.781,138.8573,138.7715,138.7906,8229.0
2019-03-07 14:25:00,145.64,145.7,145.59,145.69,16337.0,138.8001,138.8573,138.7524,138.8477,16337.0
2019-03-07 14:30:00,145.7,145.73,145.47,145.52,33483.0,138.8573,138.8859,138.6381,138.6857,33483.0
2019-03-07 14:35:00,145.52,145.56,145.37,145.39,11100.0,138.6857,138.7238,138.5428,138.5618,11100.0
2019-03-07 14:40:00,145.43,145.5,145.36,145.46,19498.0,138.5999,138.6667,138.5332,138.6285,19498.0
2019-03-07 14:45:00,145.44,145.45,145.21,145.3,33239.0,138.6095,138.619,138.3903,138.4761,33239.0
2019-03-07 14:50:00,145.3,145.3,145.12,145.26,35178.0,138.4761,138.4761,138.3045,138.4379,35178.0
2019-03-07 14:55:00,145.25,145.32,145.13,145.17,7961.0,138.4284,138.4951,138.314,138.3522,7961.0
2019-03-07 15:00:00,145.22,145.24,145.07,145.12,18229.0,138.3998,138.4189,138.2569,138.3045,18229.0
2019-03-07 15:05:00,145.18,145.29,145.14,145.25,14922.0,138.3617,138.4665,138.3236,138.4284,14922.0
2019-03-07 15:10:00,145.23,145.36,145.22,145.29,17356.0,138.4093,138.5332,138.3998,138.4665,17356.0
2019-03-07 15:15:00,145.32,145.42,145.27,145.42,7720.0,138.4951,138.5904,138.4475,138.5904,7720.0
2019-03-07 15:20:00,145.41,145.46,145.36,145.42,33830.0,138.5809,138.6285,138.5332,138.5904,33830.0
2019-03-07 15:25:00,145.43,145.51,145.22,145.23,26338.0,138.5999,138.6762,138.3998,138.4093,26338.0
2019-03-07 15:30:00,145.25,145.42,145.25,145.34,15854.0,138.4284,138.5904,138.4284,138.5142,15854.0
2019-03-07 15:35:00,145.32,145.59,145.32,145.57,22542.0,138.4951,138.7524,138.4951,138.7334,22542.0
2019-03-07 15:40:00,145.56,145.56,145.35,145.44,35675.0,138.7238,138.7238,138.5237,138.6095,35675.0
2019-03-07 15:45:00,145.42,145.52,145.34,145.4,33798.0,138.5904,138.6857,138.5142,138.5714,33798.0
2019-03-07 15:50:00,145.41,145.41,145.23,145.31,34796.0,138.5809,138.5809,138.4093,138.4856,34796.0
2019-03-07 15:55:00,145.33,145.64,145.33,145.61,51865.0,138.5046,138.8001,138.5046,138.7715,51865.0
2019-03-08 09:30:00,144.2,144.35,143.94,144.12,40204.0,137.4277,137.5707,137.1799,137.3515,40204.0
2019-03-08 09:35:00,144.08,144.34,144.03,144.34,25237.0,137.3134,137.5611,137.2657,137.5611,25237.0
2019-03-08 09:40:00,144.33,144.33,144.15,144.19,61085.0,137.5516,137.5516,137.3801,137.4182,61085.0
2019-03-08 09:45:00,144.19,144.61,144.17,144.59,20635.0,137.4182,137.8185,137.3991,137.7994,20635.0
2019-03-08 09:50:00,144.59,144.65,144.42,144.57,28600.0,137.7994,137.8566,137.6374,137.7803,28600.0
2019-03-08 09:55:00,144.55,144.61,144.45,144.45,29997.0,137.7613,137.8185,137.666,137.666,29997.0
2019-03-08 10:00:00,144.43,144.43,144.19,144.35,32122.0,137.6469,137.6469,137.4182,137.5707,32122.0
2019-03-08 10:05:00,144.34,144.35,144.12,144.29,57866.0,137.5611,137.5707,137.3515,137.5135,57866.0
2019-03-08 10:10:00,144.32,144.52,144.24,144.37,87759.0,137.5421,137.7327,137.4658,137.5897,87759.0
2019-03-08 10:15:00,144.38,144.41,144.27,144.3,38272.0,137.5993,137.6279,137.4944,137.523,38272.0
2019-03-08 10:20:00,144.29,144.53,144.29,144.38,29141.0,137.5135,137.7422,137.5135,137.5993,29141.0
2019-03-08 10:25:00,144.38,144.6,144.35,144.53,27731.0,137.5993,137.8089,137.5707,137.7422,27731.0
2019-03-08 10:30:00,144.57,144.66,144.44,144.44,31724.0,137.7803,137.8661,137.6564,137.6564,31724.0
2019-03-08 10:35:00,144.44,144.62,144.41,144.45,34448.0,137.6564,137.828,137.6279,137.666,34448.0
2019-03-08 10:40:00,144.39,144.86,144.34,144.84,29425.0,137.6088,138.0567,137.5611,138.0377,29425.0
2019-03-08 10:45:00,144.87,145.0,144.87,144.97,7949.0,138.0662,138.1901,138.0662,138.1616,7949.0
2019-03-08 10:50:00,144.95,144.98,144.76,144.76,3485.0,138.1425,138.1711,137.9614,137.9614,3485.0
2019-03-08 10:55:00,144.79,144.86,144.68,144.68,8226.0,137.99,138.0567,137.8852,137.8852,8226.0
2019-03-08 11:00:00,144.65,144.8,144.64,144.74,4897.0,137.8566,137.9995,137.8471,137.9424,4897.0
2019-03-08 11:05:00,144.76,144.8,144.62,144.69,1865.0,137.9614,137.9995,137.828,137.8947,1865.0
2019-03-08 11:10:00,144.72,144.87,144.61,144.87,6744.0,137.9233,138.0662,137.8185,138.0662,6744.0
2019-03-08 11:15:00,144.94,144.99,144.88,144.89,7756.0,138.133,138.1806,138.0758,138.0853,7756.0
2019-03-08 11:20:00,144.84,144.93,144.77,144.93,6291.0,138.0377,138.1234,137.9709,138.1234,6291.0
2019-03-08 11:25:00,144.96,145.11,144.94,145.03,16541.0,138.152,138.295,138.133,138.2187,16541.0
2019-03-08 11:30:00,145.0,145.03,144.92,144.93,11485.0,138.1901,138.2187,138.1139,138.1234,11485.0
2019-03-08 11:35:00,144.88,144.91,144.82,144.82,8404.0,138.0758,138.1044,138.0186,138.0186,8404.0
2019-03-08 11:40:00,144.82,144.86,144.76,144.83,7514.0,138.0186,138.0567,137.9614,138.0281,7514.0
2019-03-08 11:45:00,144.81,144.99,144.8,144.85,2487.0,138.0091,138.1806,137.9995,138.0472,2487.0
2019-03-08 11:50:00,144.87,144.94,144.86,144.86,3616.0,138.0662,138.133,138.0567,138.0567,3616.0
2019-03-08 11:55:00,144.85,144.86,144.68,144.68,10085.0,138.0472,138.0567,137.8852,137.8852,10085.0
2019-03-08 12:00:00,144.7,144.7,144.61,144.63,32287.0,137.9042,137.9042,137.8185,137.8375,32287.0
2019-03-08 12:05:00,144.6,144.6,144.44,144.47,14447.0,137.8089,137.8089,137.6564,137.685,14447.0
2019-03-08 12:10:00,144.47,144.58,144.46,144.58,1153.0,137.685,137.7899,137.6755,137.7899,1153.0
2019-03-08 12:15:00,144.6,144.6,144.47,144.47,10045.0,137.8089,137.8089,137.685,137.685,10045.0
2019-03-08 12:20:00,144.49,144.53,144.37,144.37,8155.0,137.7041,137.7422,137.5897,137.5897,8155.0
2019-03-08 12:25:00,144.48,144.56,144.47,144.55,4755.0,137.6946,137.7708,137.685,137.7613,4755.0
2019-03-08 12:30:00,144.55,144.57,144.51,144.51,2594.0,137.7613,137.7803,137.7232,137.7232,2594.0
2019-03-08 12:35:00,144.55,144.55,144.48,144.48,700.0,137.7613,137.7613,137.6946,137.6946,700.0
2019-03-08 12:40:00,144.43,144.52,144.43,144.45,1328.0,137.6469,137.7327,137.6469,137.666,1328.0
2019-03-08 12:45:00,144.46,144.5,144.35,144.35,9962.0,137.6755,137.7136,137.5707,137.5707,9962.0
2019-03-08 12:50:00,144.33,144.35,144.27,144.27,3803.0,137.5516,137.5707,137.4944,137.4944,3803.0
2019-03-08 12:55:00,144.32,144.32,144.23,144.28,4131.0,137.5421,137.5421,137.4563,137.504,4131.0
2019-03-08 13:00:00,144.33,144.36,144.29,144.33,7172.0,137.5516,137.5802,137.5135,137.5516,7172.0
2019-03-08 13:05:00,144.33,144.34,144.24,144.25,6242.0,137.5516,137.5611,137.4658,137.4754,6242.0
2019-03-08 13:10:00,144.32,144.45,144.32,144.42,3984.0,137.5421,137.666,137.5421,137.6374,3984.0
2019-03-08 13:15:00,144.39,144.42,144.28,144.31,5235.0,137.6088,137.6374,137.504,137.5325,5235.0
2019-03-08 13:20:00,144.38,144.39,144.3,144.34,1487.0,137.5993,137.6088,137.523,137.5611,1487.0
2019-03-08 13:25:00,144.35,144.41,144.35,144.4,600.0,137.5707,137.6279,137.5707,137.6183,600.0
2019-03-08 13:30:00,144.35,144.36,144.31,144.31,350.0,137.5707,137.5802,137.5325,137.5325,350.0
2019-03-08 13:35:00,144.34,144.48,144.31,144.47,19838.0,137.5611,137.6946,137.5325,137.685,19838.0
2019-03-08 13:40:00,144.48,144.6,144.48,144.52,5813.0,137.6946,137.8089,137.6946,137.7327,5813.0
2019-03-08 13:45:00,144.53,144.62,144.52,144.59,1200.0,137.7422,137.828,137.7327,137.7994,1200.0
2019-03-08 13:50:00,144.64,144.64,144.55,144.56,3747.0,137.8471,137.8471,137.7613,137.7708,3747.0
2019-03-08 13:55:00,144.56,144.57,144.54,144.55,3660.0,137.7708,137.7803,137.7517,137.7613,3660.0
2019-03-08 14:00:00,144.53,144.53,144.41,144.41,2494.0,137.7422,137.7422,137.6279,137.6279,2494.0
2019-03-08 14:05:00,144.42,144.53,144.41,144.52,2738.0,137.6374,137.7422,137.6279,137.7327,2738.0
2019-03-08 14:10:00,144.53,144.58,144.47,144.51,4511.0,137.7422,137.7899,137.685,137.7232,4511.0
2019-03-08 14:15:00,144.52,144.61,144.51,144.59,5069.0,137.7327,137.8185,137.7232,137.7994,5069.0
2019-03-08 14:20:00,144.62,144.68,144.61,144.65,2075.0,137.828,137.8852,137.8185,137.8566,2075.0
2019-03-08 14:25:00,144.7,144.72,144.68,144.72,1195.0,137.9042,137.9233,137.8852,137.9233,1195.0
2019-03-08 14:30:00,144.68,144.79,144.68,144.72,4001.0,137.8852,137.99,137.8852,137.9233,4001.0
2019-03-08 14:35:00,144.72,144.78,144.72,144.76,2451.0,137.9233,137.9805,137.9233,137.9614,2451.0
2019-03-08 14:40:00,144.77,144.9,144.77,144.9,2727.0,137.9709,138.0948,137.9709,138.0948,2727.0
2019-03-08 14:45:00,144.89,144.96,144.86,144.88,10850.0,138.0853,138.152,138.0567,138.0758,10850.0
2019-03-08 14:50:00,144.92,145.17,144.92,145.12,21968.0,138.1139,138.3522,138.1139,138.3045,21968.0
2019-03-08 14:55:00,145.1,145.1,144.96,144.98,9796.0,138.2854,138.2854,138.152,138.1711,9796.0
2019-03-08 15:00:00,144.94,145.0,144.93,145.0,4903.0,138.133,138.1901,138.1234,138.1901,4903.0
2019-03-08 15:05:00,144.96,145.09,144.91,145.02,11322.0,138.152,138.2759,138.1044,138.2092,11322.0
2019-03-08 15:10:00,144.99,145.0,144.79,144.85,4463.0,138.1806,138.1901,137.99,138.0472,4463.0
2019-03-08 15:15:00,144.9,144.9,144.72,144.75,5602.0,138.0948,138.0948,137.9233,137.9519,5602.0
2019-03-08 15:20:00,144.76,144.76,144.68,144.69,4444.0,137.9614,137.9614,137.8852,137.8947,4444.0
2019-03-08 15:25:00,144.73,144.8,144.66,144.73,28690.0,137.9328,137.9995,137.8661,137.9328,28690.0
2019-03-08 15:30:00,144.69,145.0,144.69,144.94,9764.0,137.8947,138.1901,137.8947,138.133,9764.0
2019-03-08 15:35:00,144.94,144.94,144.78,144.83,24462.0,138.133,138.133,137.9805,138.0281,24462.0
2019-03-08 15:40:00,144.89,145.07,144.87,145.07,10971.0,138.0853,138.2569,138.0662,138.2569,10971.0
2019-03-08 15:45:00,145.09,145.23,145.06,145.14,18353.0,138.2759,138.4093,138.2473,138.3236,18353.0
2019-03-08 15:50:00,145.14,145.34,145.14,145.27,35622.0,138.3236,138.5142,138.3236,138.4475,35622.0
2019-03-08 15:55:00,145.27,145.42,145.21,145.39,58644.0,138.4475,138.5904,138.3903,138.5618,58644.0
2019-03-11 09:30:00,145.74,146.01,145.69,145.94,34980.0,138.8954,139.1527,138.8477,139.086,34980.0
2019-03-11 09:35:00,145.96,146.17,145.93,146.17,10175.0,139.1051,139.3052,139.0765,139.3052,10175.0
2019-03-11 09:40:00,146.24,146.31,146.21,146.28,13548.0,139.3719,139.4386,139.3433,139.41,13548.0
2019-03-11 09:45:00,146.24,146.39,146.24,146.31,3145.0,139.3719,139.5149,139.3719,139.4386,3145.0
2019-03-11 09:50:00,146.31,146.45,146.29,146.42,2280.0,139.4386,139.572,139.4196,139.5435,2280.0
2019-03-11 09:55:00,146.5,146.53,146.43,146.49,6426.0,139.6197,139.6483,139.553,139.6102,6426.0
2019-03-11 10:00:00,146.46,146.66,146.46,146.58,6644.0,139.5816,139.7722,139.5816,139.6959,6644.0
2019-03-11 10:05:00,146.57,146.57,146.48,146.5,8011.0,139.6864,139.6864,139.6006,139.6197,8011.0
2019-03-11 10:10:00,146.52,146.66,146.51,146.66,13504.0,139.6388,139.7722,139.6292,139.7722,13504.0
2019-03-11 10:15:00,146.62,146.7,146.53,146.67,5294.0,139.7341,139.8103,139.6483,139.7817,5294.0
2019-03-11 10:20:00,146.7,146.73,146.61,146.61,2634.0,139.8103,139.8389,139.7245,139.7245,2634.0
2019-03-11 10:25:00,146.61,146.68,146.61,146.68,1006.0,139.7245,139.7912,139.7245,139.7912,1006.0
2019-03-11 10:30:00,146.68,146.72,146.67,146.68,693.0,139.7912,139.8294,139.7817,139.7912,693.0
2019-03-11 10:35:00,146.62,146.65,146.59,146.65,2178.0,139.7341,139.7627,139.7055,139.7627,2178.0
2019-03-11 10:40:00,146.7,146.78,146.7,146.78,548.0,139.8103,139.8865,139.8103,139.8865,548.0
2019-03-11 10:45:00,146.76,146.91,146.75,146.9,12569.0,139.8675,140.0104,139.858,140.0009,12569.0
2019-03-11 10:50:00,146.9,146.97,146.9,146.94,14573.0,140.0009,140.0676,140.0009,140.039,14573.0
2019-03-11 10:55:00,146.92,146.99,146.9,146.99,8693.0,140.02,140.0867,140.0009,140.0867,8693.0
2019-03-11 11:00:00,146.98,147.05,146.94,147.05,5238.0,140.0772,140.1439,140.039,140.1439,5238.0
2019-03-11 11:05:00,147.07,147.14,147.06,147.12,10015.0,140.1629,140.2296,140.1534,140.2106,10015.0
2019-03-11 11:10:00,147.13,147.22,147.13,147.2,2114.0,140.2201,140.3059,140.2201,140.2868,2114.0
2019-03-11 11:15:00,147.19,147.2,147.09,147.1,2039.0,140.2773,140.2868,140.182,140.1915,2039.0
2019-03-11 11:20:00,147.1,147.12,147.06,147.1,1400.0,140.1915,140.2106,140.1534,140.1915,1400.0
2019-03-11 11:25:00,147.1,147.17,147.05,147.14,5029.0,140.1915,140.2582,140.1439,140.2296,5029.0
2019-03-11 11:30:00,147.09,147.13,147.05,147.1,9075.0,140.182,140.2201,140.1439,140.1915,9075.0
2019-03-11 11:35:00,147.1,147.28,147.09,147.24,4297.0,140.1915,140.3631,140.182,140.3249,4297.0
2019-03-11 11:40:00,147.26,147.29,147.23,147.24,34369.0,140.344,140.3726,140.3154,140.3249,34369.0
2019-03-11 11:45:00,147.24,147.24,147.1,147.12,4483.0,140.3249,140.3249,140.1915,140.2106,4483.0
2019-03-11 11:50:00,147.12,147.14,147.05,147.13,32276.0,140.2106,140.2296,140.1439,140.2201,32276.0
2019-03-11 11:55:00,147.16,147.28,147.16,147.27,7351.0,140.2487,140.3631,140.2487,140.3535,7351.0
2019-03-11 12:00:00,147.2,147.38,147.19,147.37,23015.0,140.2868,140.4584,140.2773,140.4488,23015.0
2019-03-11 12:05:00,147.37,147.39,147.34,147.34,3772.0,140.4488,140.4679,140.4202,140.4202,3772.0
2019-03-11 12:10:00,147.32,147.32,147.26,147.29,1298.0,140.4012,140.4012,140.344,140.3726,1298.0
2019-03-11 12:15:00,147.28,147.28,147.22,147.23,3521.0,140.3631,140.3631,140.3059,140.3154,3521.0
2019-03-11 12:20:00,147.27,147.29,147.24,147.24,3365.0,140.3535,140.3726,140.3249,140.3249,3365.0
2019-03-11 12:25:00,147.25,147.35,147.25,147.3,3858.0,140.3345,140.4298,140.3345,140.3821,3858.0
2019-03-11 12:30:00,147.29,147.36,147.27,147.34,5635.0,140.3726,140.4393,140.3535,140.4202,5635.0
2019-03-11 12:35:00,147.34,147.39,147.32,147.33,6356.0,140.4202,140.4679,140.4012,140.4107,6356.0
2019-03-11 12:40:00,147.36,147.38,147.31,147.34,7306.0,140.4393,140.4584,140.3917,140.4202,7306.0
2019-03-11 12:45:00,147.38,147.4,147.29,147.3,1694.0,140.4584,140.4774,140.3726,140.3821,1694.0
2019-03-11 12:50:00,147.3,147.34,147.27,147.3,1626.0,140.3821,140.4202,140.3535,140.3821,1626.0
2019-03-11 12:55:00,147.3,147.3,147.26,147.29,3761.0,140.3821,140.3821,140.344,140.3726,3761.0
2019-03-11 13:00:00,147.31,147.31,147.23,147.28,5277.0,140.3917,140.3917,140.3154,140.3631,5277.0
2019-03-11 13:05:00,147.31,147.39,147.28,147.37,5730.0,140.3917,140.4679,140.3631,140.4488,5730.0
2019-03-11 13:10:00,147.38,147.4,147.36,147.4,3813.0,140.4584,140.4774,140.4393,140.4774,3813.0
2019-03-11 13:15:00,147.41,147.51,147.41,147.48,3341.0,140.487,140.5823,140.487,140.5537,3341.0
2019-03-11 13:20:00,147.48,147.49,147.4,147.4,1995.0,140.5537,140.5632,140.4774,140.4774,1995.0
2019-03-11 13:25:00,147.43,147.51,147.42,147.5,3921.0,140.506,140.5823,140.4965,140.5727,3921.0
2019-03-11 13:30:00,147.52,147.59,147.51,147.58,18097.0,140.5918,140.6585,140.5823,140.649,18097.0
2019-03-11 13:35:00,147.58,147.61,147.55,147.55,2560.0,140.649,140.6776,140.6204,140.6204,2560.0
2019-03-11 13:40:00,147.57,147.58,147.54,147.54,4982.0,140.6394,140.649,140.6109,140.6109,4982.0
2019-03-11 13:45:00,147.55,147.56,147.46,147.47,3625.0,140.6204,140.6299,140.5346,140.5441,3625.0
2019-03-11 13:50:00,147.48,147.51,147.46,147.51,3064.0,140.5537,140.5823,140.5346,140.5823,3064.0
2019-03-11 13:55:00,147.53,147.57,147.51,147.57,17926.0,140.6013,140.6394,140.5823,140.6394,17926.0
2019-03-11 14:00:00,147.53,147.56,147.48,147.56,3183.0,140.6013,140.6299,140.5537,140.6299,3183.0
2019-03-11 14:05:00,147.56,147.56,147.47,147.49,2743.0,140.6299,140.6299,140.5441,140.5632,2743.0
2019-03-11 14:10:00,147.47,147.5,147.44,147.48,2212.0,140.5441,140.5727,140.5156,140.5537,2212.0
2019-03-11 14:15:00,147.49,147.5,147.42,147.44,10322.0,140.5632,140.5727,140.4965,140.5156,10322.0
2019-03-11 14:20:00,147.45,147.56,147.45,147.56,4136.0,140.5251,140.6299,140.5251,140.6299,4136.0
2019-03-11 14:25:00,147.54,147.56,147.49,147.51,3342.0,140.6109,140.6299,140.5632,140.5823,3342.0
2019-03-11 14:30:00,147.5,147.6,147.48,147.59,5987.0,140.5727,140.668,140.5537,140.6585,5987.0
2019-03-11 14:35:00,147.57,147.67,147.52,147.66,21586.0,140.6394,140.7347,140.5918,140.7252,21586.0
2019-03-11 14:40:00,147.63,147.65,147.56,147.56,9342.0,140.6966,140.7157,140.6299,140.6299,9342.0
2019-03-11 14:45:00,147.53,147.55,147.5,147.54,8372.0,140.6013,140.6204,140.5727,140.6109,8372.0
2019-03-11 14:50:00,147.53,147.56,147.5,147.54,17673.0,140.6013,140.6299,140.5727,140.6109,17673.0
2019-03-11 14:55:00,147.52,147.6,147.5,147.58,3157.0,140.5918,140.668,140.5727,140.649,3157.0
2019-03-11 15:00:00,147.58,147.58,147.51,147.56,16367.0,140.649,140.649,140.5823,140.6299,16367.0
2019-03-11 15:05:00,147.55,147.62,147.53,147.62,6241.0,140.6204,140.6871,140.6013,140.6871,6241.0
2019-03-11 15:10:00,147.62,147.7,147.6,147.68,10299.0,140.6871,140.7633,140.668,140.7443,10299.0
2019-03-11 15:15:00,147.68,147.7,147.65,147.7,10834.0,140.7443,140.7633,140.7157,140.7633,10834.0
2019-03-11 15:20:00,147.7,147.8,147.68,147.77,43476.0,140.7633,140.8586,140.7443,140.8301,43476.0
2019-03-11 15:25:00,147.77,147.77,147.65,147.69,46523.0,140.8301,140.8301,140.7157,140.7538,46523.0
2019-03-11 15:30:00,147.68,147.83,147.68,147.82,24161.0,140.7443,140.8872,140.7443,140.8777,24161.0
2019-03-11 15:35:00,147.81,147.86,147.78,147.78,12389.0,140.8682,140.9158,140.8396,140.8396,12389.0
2019-03-11 15:40:00,147.77,147.77,147.69,147.76,21014.0,140.8301,140.8301,140.7538,140.8205,21014.0
2019-03-11 15:45:00,147.79,147.85,147.77,147.85,82782.0,140.8491,140.9063,140.8301,140.9063,82782.0
2019-03-11 15:50:00,147.83,147.84,147.75,147.78,48400.0,140.8872,140.8968,140.811,140.8396,48400.0
2019-03-11 15:55:00,147.78,147.92,147.78,147.88,235586.0,140.8396,140.973,140.8396,140.9349,235586.0
2019-03-12 09:30:00,148.19,148.19,147.94,148.01,34185.0,141.2303,141.2303,140.9921,141.0588,34185.0
2019-03-12 09:35:00,148.12,148.31,148.01,148.31,9902.0,141.1636,141.3447,141.0588,141.3447,9902.0
2019-03-12 09:40:00,148.31,148.31,148.02,148.02,6092.0,141.3447,141.3447,141.0683,141.0683,6092.0
2019-03-12 09:45:00,148.07,148.12,147.92,148.09,9824.0,141.116,141.1636,140.973,141.135,9824.0
2019-03-12 09:50:00,148.11,148.24,148.07,148.23,11988.0,141.1541,141.278,141.116,141.2684,11988.0
2019-03-12 09:55:00,148.25,148.31,148.15,148.19,9949.0,141.2875,141.3447,141.1922,141.2303,9949.0
2019-03-12 10:00:00,148.18,148.21,148.02,148.12,6378.0,141.2208,141.2494,141.0683,141.1636,6378.0
2019-03-12 10:05:00,148.09,148.1,148.02,148.08,1886.0,141.135,141.1446,141.0683,141.1255,1886.0
2019-03-12 10:10:00,148.07,148.12,148.02,148.06,12267.0,141.116,141.1636,141.0683,141.1064,12267.0
2019-03-12 10:15:00,148.01,148.16,148.01,148.15,2333.0,141.0588,141.2017,141.0588,141.1922,2333.0
2019-03-12 10:20:00,148.18,148.18,148.06,148.09,4318.0,141.2208,141.2208,141.1064,141.135,4318.0
2019-03-12 10:25:00,148.14,148.25,148.14,148.25,2007.0,141.1827,141.2875,141.1827,141.2875,2007.0
2019-03-12 10:30:00,148.29,148.42,148.29,148.42,6003.0,141.3256,141.4495,141.3256,141.4495,6003.0
2019-03-12 10:35:00,148.46,148.46,148.39,148.43,8905.0,141.4876,141.4876,141.4209,141.4591,8905.0
2019-03-12 10:40:00,148.38,148.45,148.38,148.4,8079.0,141.4114,141.4781,141.4114,141.4305,8079.0
2019-03-12 10:45:00,148.39,148.51,148.37,148.51,4748.0,141.4209,141.5353,141.4019,141.5353,4748.0
2019-03-12 10:50:00,148.54,148.62,148.51,148.55,6496.0,141.5639,141.6401,141.5353,141.5734,6496.0
2019-03-12 10:55:00,148.54,148.55,148.44,148.46,7903.0,141.5639,141.5734,141.4686,141.4876,7903.0
2019-03-12 11:00:00,148.42,148.42,148.26,148.28,6358.0,141.4495,141.4495,141.297,141.3161,6358.0
2019-03-12 11:05:00,148.28,148.36,148.26,148.36,2823.0,141.3161,141.3923,141.297,141.3923,2823.0
2019-03-12 11:10:00,148.36,148.4,148.18,148.18,4001.0,141.3923,141.4305,141.2208,141.2208,4001.0
2019-03-12 11:15:00,148.11,148.26,148.11,148.17,2086.0,141.1541,141.297,141.1541,141.2113,2086.0
2019-03-12 11:20:00,148.18,148.26,148.15,148.16,1305.0,141.2208,141.297,141.1922,141.2017,1305.0
2019-03-12 11:25:00,148.17,148.2,148.08,148.15,13419.0,141.2113,141.2399,141.1255,141.1922,13419.0
2019-03-12 11:30:00,148.16,148.24,148.11,148.21,9967.0,141.2017,141.278,141.1541,141.2494,9967.0
2019-03-12 11:35:00,148.22,148.36,148.22,148.34,5682.0,141.2589,141.3923,141.2589,141.3733,5682.0
2019-03-12 11:40:00,148.32,148.46,148.31,148.4,39379.0,141.3542,141.4876,141.3447,141.4305,39379.0
2019-03-12 11:45:00,148.4,148.43,148.34,148.37,35612.0,141.4305,141.4591,141.3733,141.4019,35612.0
2019-03-12 11:50:00,148.38,148.54,148.35,148.53,10234.0,141.4114,141.5639,141.3828,141.5544,10234.0
2019-03-12 11:55:00,148.52,148.59,148.5,148.56,7941.0,141.5448,141.6115,141.5258,141.5829,7941.0
2019-03-12 12:00:00,148.56,148.59,148.42,148.42,27143.0,141.5829,141.6115,141.4495,141.4495,27143.0
2019-03-12 12:05:00,148.43,148.46,148.37,148.4,11181.0,141.4591,141.4876,141.4019,141.4305,11181.0
2019-03-12 12:10:00,148.42,148.51,148.41,148.51,5741.0,141.4495,141.5353,141.44,141.5353,5741.0
2019-03-12 12:15:00,148.52,148.55,148.49,148.5,3377.0,141.5448,141.5734,141.5162,141.5258,3377.0
2019-03-12 12:20:00,148.5,148.59,148.43,148.55,33498.0,141.5258,141.6115,141.4591,141.5734,33498.0
2019-03-12 12:25:00,148.58,148.63,148.53,148.57,8204.0,141.602,141.6497,141.5544,141.5925,8204.0
2019-03-12 12:30:00,148.56,148.57,148.49,148.49,6467.0,141.5829,141.5925,141.5162,141.5162,6467.0
2019-03-12 12:35:00,148.49,148.56,148.46,148.5,8601.0,141.5162,141.5829,141.4876,141.5258,8601.0
2019-03-12 12:40:00,148.49,148.54,148.45,148.45,6968.0,141.5162,141.5639,141.4781,141.4781,6968.0
2019-03-12 12:45:00,148.47,148.54,148.46,148.51,7564.0,141.4972,141.5639,141.4876,141.5353,7564.0
2019-03-12 12:50:00,148.48,148.48,148.38,148.44,27302.0,141.5067,141.5067,141.4114,141.4686,27302.0
2019-03-12 12:55:00,148.45,148.49,148.45,148.48,2684.0,141.4781,141.5162,141.4781,141.5067,2684.0
2019-03-12 13:00:00,148.52,148.58,148.47,148.5,4213.0,141.5448,141.602,141.4972,141.5258,4213.0
2019-03-12 13:05:00,148.5,148.56,148.48,148.55,3468.0,141.5258,141.5829,141.5067,141.5734,3468.0
2019-03-12 13:10:00,148.53,148.53,148.44,148.44,13983.0,141.5544,141.5544,141.4686,141.4686,13983.0
2019-03-12 13:15:00,148.42,148.46,148.41,148.45,3561.0,141.4495,141.4876,141.44,141.4781,3561.0
2019-03-12 13:20:00,148.46,148.54,148.45,148.52,17393.0,141.4876,141.5639,141.4781,141.5448,17393.0
2019-03-12 13:25:00,148.54,148.55,148.49,148.51,3851.0,141.5639,141.5734,141.5162,141.5353,3851.0
2019-03-12 13:30:00,148.52,148.54,148.43,148.52,3347.0,141.5448,141.5639,141.4591,141.5448,3347.0
2019-03-12 13:35:00,148.5,148.53,148.45,148.51,3640.0,141.5258,141.5544,141.4781,141.5353,3640.0
2019-03-12 13:40:00,148.52,148.59,148.52,148.59,2180.0,141.5448,141.6115,141.5448,141.6115,2180.0
2019-03-12 13:45:00,148.62,148.64,148.61,148.62,14476.0,141.6401,141.6592,141.6306,141.6401,14476.0
2019-03-12 13:50:00,148.62,148.69,148.6,148.66,3393.0,141.6401,141.7068,141.6211,141.6783,3393.0
2019-03-12 13:55:00,148.7,148.7,148.61,148.65,9526.0,141.7164,141.7164,141.6306,141.6687,9526.0
2019-03-12 14:00:00,148.65,148.7,148.65,148.68,10484.0,141.6687,141.7164,141.6687,141.6973,10484.0
2019-03-12 14:05:00,148.69,148.7,148.65,148.66,8862.0,141.7068,141.7164,141.6687,141.6783,8862.0
2019-03-12 14:10:00,148.67,148.71,148.66,148.7,7943.0,141.6878,141.7259,141.6783,141.7164,7943.0
2019-03-12 14:15:00,148.68,148.74,148.68,148.74,11751.0,141.6973,141.7545,141.6973,141.7545,11751.0
2019-03-12 14:20:00,148.73,148.73,148.64,148.65,16526.0,141.745,141.745,141.6592,141.6687,16526.0
2019-03-12 14:25:00,148.63,148.64,148.49,148.52,19851.0,141.6497,141.6592,141.5162,141.5448,19851.0
2019-03-12 14:30:00,148.53,148.61,148.49,148.59,11637.0,141.5544,141.6306,141.5162,141.6115,11637.0
2019-03-12 14:35:00,148.59,148.63,148.57,148.57,2946.0,141.6115,141.6497,141.5925,141.5925,2946.0
2019-03-12 14:40:00,148.59,148.64,148.57,148.59,6597.0,141.6115,141.6592,141.5925,141.6115,6597.0
2019-03-12 14:45:00,148.56,148.61,148.54,148.6,2820.0,141.5829,141.6306,141.5639,141.6211,2820.0
2019-03-12 14:50:00,148.58,148.61,148.5,148.54,7103.0,141.602,141.6306,141.5258,141.5639,7103.0
2019-03-12 14:55:00,148.53,148.61,148.53,148.61,13812.0,141.5544,141.6306,141.5544,141.6306,13812.0
2019-03-12 15:00:00,148.59,148.61,148.51,148.56,7176.0,141.6115,141.6306,141.5353,141.5829,7176.0
2019-03-12 15:05:00,148.56,148.58,148.51,148.56,2783.0,141.5829,141.602,141.5353,141.5829,2783.0
2019-03-12 15:10:00,148.53,148.53,148.38,148.39,6266.0,141.5544,141.5544,141.4114,141.4209,6266.0
2019-03-12 15:15:00,148.36,148.37,148.23,148.23,7818.0,141.3923,141.4019,141.2684,141.2684,7818.0
2019-03-12 15:20:00,148.24,148.27,148.18,148.27,4510.0,141.278,141.3066,141.2208,141.3066,4510.0
2019-03-12 15:25:00,148.35,148.44,148.3,148.34,8924.0,141.3828,141.4686,141.3352,141.3733,8924.0
2019-03-12 15:30:00,148.34,148.38,148.27,148.38,12665.0,141.3733,141.4114,141.3066,141.4114,12665.0
2019-03-12 15:35:00,148.37,148.39,148.26,148.37,16798.0,141.4019,141.4209,141.297,141.4019,16798.0
2019-03-12 15:40:00,148.36,148.48,148.31,148.48,8968.0,141.3923,141.5067,141.3447,141.5067,8968.0
2019-03-12 15:45:00,148.53,148.58,148.44,148.45,16786.0,141.5544,141.602,141.4686,141.4781,16786.0
2019-03-12 15:50:00,148.44,148.49,148.36,148.36,22794.0,141.4686,141.5162,141.3923,141.3923,22794.0
2019-03-12 15:55:00,148.35,148.38,148.22,148.38,26167.0,141.3828,141.4114,141.2589,141.4114,26167.0
2019-03-13 09:30:00,149.0,149.0,148.78,148.97,17693.0,142.0023,142.0023,141.7926,141.9737,17693.0
2019-03-13 09:35:00,149.01,149.11,148.96,149.0,4468.0,142.0118,142.1071,141.9642,142.0023,4468.0
2019-03-13 09:40:00,148.96,149.13,148.91,149.09,7687.0,141.9642,142.1262,141.9165,142.0881,7687.0
2019-03-13 09:45:00,149.08,149.1,149.04,149.07,3071.0,142.0785,142.0976,142.0404,142.069,3071.0
2019-03-13 09:50:00,149.15,149.29,149.1,149.29,5770.0,142.1452,142.2787,142.0976,142.2787,5770.0
2019-03-13 09:55:00,149.33,149.39,149.26,149.3,12377.0,142.3168,142.374,142.2501,142.2882,12377.0
2019-03-13 10:00:00,149.33,149.33,149.26,149.29,6189.0,142.3168,142.3168,142.2501,142.2787,6189.0
2019-03-13 10:05:00,149.28,149.3,149.22,149.25,5048.0,142.2691,142.2882,142.212,142.2405,5048.0
2019-03-13 10:10:00,149.24,149.28,149.22,149.26,2469.0,142.231,142.2691,142.212,142.2501,2469.0
2019-03-13 10:15:00,149.26,149.33,149.21,149.33,4481.0,142.2501,142.3168,142.2024,142.3168,4481.0
2019-03-13 10:20:00,149.35,149.41,149.21,149.24,5170.0,142.3358,142.393,142.2024,142.231,5170.0
2019-03-13 10:25:00,149.23,149.28,149.22,149.24,5437.0,142.2215,142.2691,142.212,142.231,5437.0
2019-03-13 10:30:00,149.25,149.33,149.25,149.32,1968.0,142.2405,142.3168,142.2405,142.3073,1968.0
2019-03-13 10:35:00,149.36,149.39,149.32,149.35,4708.0,142.3454,142.374,142.3073,142.3358,4708.0
2019-03-13 10:40:00,149.34,149.37,149.25,149.25,17658.0,142.3263,142.3549,142.2405,142.2405,17658.0
2019-03-13 10:45:00,149.27,149.41,149.27,149.38,6344.0,142.2596,142.393,142.2596,142.3644,6344.0
2019-03-13 10:50:00,149.43,149.53,149.4,149.52,9671.0,142.4121,142.5074,142.3835,142.4979,9671.0
2019-03-13 10:55:00,149.55,149.57,149.5,149.53,4143.0,142.5265,142.5455,142.4788,142.5074,4143.0
2019-03-13 11:00:00,149.61,149.74,149.61,149.7,13275.0,142.5836,142.7075,142.5836,142.6694,13275.0
2019-03-13 11:05:00,149.71,149.78,149.66,149.74,3709.0,142.6789,142.7457,142.6313,142.7075,3709.0
2019-03-13 11:10:00,149.76,149.82,149.71,149.78,1523.0,142.7266,142.7838,142.6789,142.7457,1523.0
2019-03-13 11:15:00,149.79,149.87,149.79,149.85,7869.0,142.7552,142.8314,142.7552,142.8124,7869.0
2019-03-13 11:20:00,149.85,149.87,149.81,149.81,502829.0,142.8124,142.8314,142.7742,142.7742,502829.0
2019-03-13 11:25:00,149.87,149.93,149.87,149.93,2875.0,142.8314,142.8886,142.8314,142.8886,2875.0
2019-03-13 11:30:00,149.92,149.98,149.92,149.93,4373.0,142.8791,142.9363,142.8791,142.8886,4373.0
2019-03-13 11:35:00,149.9,150.0,149.87,149.93,35246.0,142.86,142.9553,142.8314,142.8886,35246.0
2019-03-13 11:40:00,149.95,149.95,149.86,149.88,2711.0,142.9077,142.9077,142.8219,142.841,2711.0
2019-03-13 11:45:00,149.89,149.89,149.79,149.83,2483.0,142.8505,142.8505,142.7552,142.7933,2483.0
2019-03-13 11:50:00,149.81,149.82,149.72,149.81,523058.0,142.7742,142.7838,142.6885,142.7742,523058.0
2019-03-13 11:55:00,149.84,149.91,149.79,149.82,18989.0,142.8028,142.8695,142.7552,142.7838,18989.0
2019-03-13 12:00:00,149.82,149.92,149.77,149.92,15234.0,142.7838,142.8791,142.7361,142.8791,15234.0
2019-03-13 12:05:00,149.94,149.94,149.88,149.88,931.0,142.8981,142.8981,142.841,142.841,931.0
2019-03-13 12:10:00,149.86,149.88,149.84,149.86,1596.0,142.8219,142.841,142.8028,142.8219,1596.0
2019-03-13 12:15:00,149.86,149.86,149.76,149.76,1400.0,142.8219,142.8219,142.7266,142.7266,1400.0
2019-03-13 12:20:00,149.75,149.75,149.67,149.69,1250.0,142.7171,142.7171,142.6408,142.6599,1250.0
2019-03-13 12:25:00,149.7,149.75,149.7,149.74,2887.0,142.6694,142.7171,142.6694,142.7075,2887.0
2019-03-13 12:30:00,149.72,149.73,149.66,149.71,70200.0,142.6885,142.698,142.6313,142.6789,70200.0
2019-03-13 12:35:00,149.72,149.74,149.69,149.72,2366.0,142.6885,142.7075,142.6599,142.6885,2366.0
2019-03-13 12:40:00,149.7,149.84,149.7,149.84,3436.0,142.6694,142.8028,142.6694,142.8028,3436.0
2019-03-13 12:45:00,149.84,149.84,149.76,149.8,4174.0,142.8028,142.8028,142.7266,142.7647,4174.0
2019-03-13 12:50:00,149.81,149.81,149.73,149.77,4065.0,142.7742,142.7742,142.698,142.7361,4065.0
2019-03-13 12:55:00,149.74,149.78,149.73,149.76,6604.0,142.7075,142.7457,142.698,142.7266,6604.0
2019-03-13 13:00:00,149.78,149.8,149.74,149.79,1549.0,142.7457,142.7647,142.7075,142.7552,1549.0
2019-03-13 13:05:00,149.77,149.82,149.75,149.8,5339.0,142.7361,142.7838,142.7171,142.7647,5339.0
2019-03-13 13:10:00,149.8,149.85,149.78,149.84,6514.0,142.7647,142.8124,142.7457,142.8028,6514.0
2019-03-13 13:15:00,149.82,149.87,149.82,149.84,4226.0,142.7838,142.8314,142.7838,142.8028,4226.0
2019-03-13 13:20:00,149.82,149.84,149.77,149.82,2969.0,142.7838,142.8028,142.7361,142.7838,2969.0
2019-03-13 13:25:00,149.82,149.83,149.79,149.82,4950.0,142.7838,142.7933,142.7552,142.7838,4950.0
2019-03-13 13:30:00,149.8,149.85,149.8,149.82,3179.0,142.7647,142.8124,142.7647,142.7838,3179.0
2019-03-13 13:35:00,149.82,149.88,149.81,149.86,8842.0,142.7838,142.841,142.7742,142.8219,8842.0
2019-03-13 13:40:00,149.86,149.88,149.77,149.77,15748.0,142.8219,142.841,142.7361,142.7361,15748.0
2019-03-13 13:45:00,149.79,149.84,149.75,149.84,10257.0,142.7552,142.8028,142.7171,142.8028,10257.0
2019-03-13 13:50:00,149.84,149.87,149.81,149.86,6916.0,142.8028,142.8314,142.7742,142.8219,6916.0
2019-03-13 13:55:00,149.85,149.91,149.81,149.91,26445.0,142.8124,142.8695,142.7742,142.8695,26445.0
2019-03-13 14:00:00,149.91,150.01,149.88,149.98,31790.0,142.8695,142.9649,142.841,142.9363,31790.0
2019-03-13 14:05:00,150.0,150.06,149.99,150.02,12510.0,142.9553,143.0125,142.9458,142.9744,12510.0
2019-03-13 14:10:00,150.02,150.02,149.93,149.95,14910.0,142.9744,142.9744,142.8886,142.9077,14910.0
2019-03-13 14:15:00,149.95,149.97,149.92,149.94,9426.0,142.9077,142.9267,142.8791,142.8981,9426.0
2019-03-13 14:20:00,149.94,149.95,149.91,149.92,8389.0,142.8981,142.9077,142.8695,142.8791,8389.0
2019-03-13 14:25:00,149.91,149.95,149.86,149.87,10329.0,142.8695,142.9077,142.8219,142.8314,10329.0
2019-03-13 14:30:00,149.85,149.85,149.73,149.79,13741.0,142.8124,142.8124,142.698,142.7552,13741.0
2019-03-13 14:35:00,149.78,149.8,149.76,149.77,5684.0,142.7457,142.7647,142.7266,142.7361,5684.0
2019-03-13 14:40:00,149.78,149.81,149.69,149.69,26284.0,142.7457,142.7742,142.6599,142.6599,26284.0
2019-03-13 14:45:00,149.68,149.68,149.34,149.4,62494.0,142.6503,142.6503,142.3263,142.3835,62494.0
2019-03-13 14:50:00,149.35,149.47,149.27,149.46,6980.0,142.3358,142.4502,142.2596,142.4407,6980.0
2019-03-13 14:55:00,149.44,149.6,149.44,149.57,7063.0,142.4216,142.5741,142.4216,142.5455,7063.0
2019-03-13 15:00:00,149.55,149.6,149.46,149.6,5508.0,142.5265,142.5741,142.4407,142.5741,5508.0
2019-03-13 15:05:00,149.56,149.61,149.44,149.45,1918.0,142.536,142.5836,142.4216,142.4312,1918.0
2019-03-13 15:10:00,149.48,149.51,149.4,149.4,4150.0,142.4597,142.4883,142.3835,142.3835,4150.0
2019-03-13 15:15:00,149.37,149.51,149.37,149.47,5366.0,142.3549,142.4883,142.3549,142.4502,5366.0
2019-03-13 15:20:00,149.4,149.52,149.36,149.45,18851.0,142.3835,142.4979,142.3454,142.4312,18851.0
2019-03-13 15:25:00,149.43,149.56,149.42,149.45,5535.0,142.4121,142.536,142.4026,142.4312,5535.0
2019-03-13 15:30:00,149.46,149.62,149.41,149.58,9028.0,142.4407,142.5932,142.393,142.555,9028.0
2019-03-13 15:35:00,149.57,149.63,149.57,149.6,8931.0,142.5455,142.6027,142.5455,142.5741,8931.0
2019-03-13 15:40:00,149.58,149.6,149.52,149.57,14719.0,142.555,142.5741,142.4979,142.5455,14719.0
2019-03-13 15:45:00,149.59,149.64,149.37,149.37,63081.0,142.5646,142.6122,142.3549,142.3549,63081.0
2019-03-13 15:50:00,149.42,149.5,149.37,149.41,35539.0,142.4026,142.4788,142.3549,142.393,35539.0
2019-03-13 15:55:00,149.42,149.46,149.3,149.38,101730.0,142.4026,142.4407,142.2882,142.3644,101730.0
2019-03-14 09:30:00,149.43,149.54,149.26,149.32,14373.0,142.4121,142.5169,142.2501,142.3073,14373.0
2019-03-14 09:35:00,149.28,149.41,149.28,149.3,4204.0,142.2691,142.393,142.2691,142.2882,4204.0
2019-03-14 09:40:00,149.25,149.33,149.17,149.19,3740.0,142.2405,142.3168,142.1643,142.1834,3740.0
2019-03-14 09:45:00,149.21,149.39,149.18,149.38,8136.0,142.2024,142.374,142.1738,142.3644,8136.0
2019-03-14 09:50:00,149.49,149.5,149.33,149.43,3008.0,142.4693,142.4788,142.3168,142.4121,3008.0
2019-03-14 09:55:00,149.5,149.52,149.4,149.46,1875.0,142.4788,142.4979,142.3835,142.4407,1875.0
2019-03-14 10:00:00,149.43,149.43,149.22,149.22,4679.0,142.4121,142.4121,142.212,142.212,4679.0
2019-03-14 10:05:00,149.17,149.19,148.96,149.0,11430.0,142.1643,142.1834,141.9642,142.0023,11430.0
2019-03-14 10:10:00,149.04,149.09,149.0,149.0,4811.0,142.0404,142.0881,142.0023,142.0023,4811.0
2019-03-14 10:15:00,149.02,149.18,149.02,149.17,1233.0,142.0213,142.1738,142.0213,142.1643,1233.0
2019-03-14 10:20:00,149.23,149.28,149.22,149.27,1064.0,142.2215,142.2691,142.212,142.2596,1064.0
2019-03-14 10:25:00,149.23,149.26,149.21,149.21,1149.0,142.2215,142.2501,142.2024,142.2024,1149.0
2019-03-14 10:30:00,149.22,149.42,149.17,149.32,22150.0,142.212,142.4026,142.1643,142.3073,22150.0
2019-03-14 10:35:00,149.26,149.28,149.19,149.24,11987.0,142.2501,142.2691,142.1834,142.231,11987.0
2019-03-14 10:40:00,149.24,149.26,149.18,149.19,11339.0,142.231,142.2501,142.1738,142.1834,11339.0
2019-03-14 10:45:00,149.16,149.19,149.1,149.18,9147.0,142.1548,142.1834,142.0976,142.1738,9147.0
2019-03-14 10:50:00,149.16,149.17,149.11,149.16,835.0,142.1548,142.1643,142.1071,142.1548,835.0
2019-03-14 10:55:00,149.16,149.26,149.11,149.22,3022.0,142.1548,142.2501,142.1071,142.212,3022.0
2019-03-14 11:00:00,149.22,149.26,149.17,149.17,3236.0,142.212,142.2501,142.1643,142.1643,3236.0
2019-03-14 11:05:00,149.23,149.24,149.16,149.17,7325.0,142.2215,142.231,142.1548,142.1643,7325.0
2019-03-14 11:10:00,149.18,149.32,149.14,149.32,16902.0,142.1738,142.3073,142.1357,142.3073,16902.0
2019-03-14 11:15:00,149.29,149.4,149.28,149.34,3675.0,142.2787,142.3835,142.2691,142.3263,3675.0
2019-03-14 11:20:00,149.3,149.32,149.29,149.3,4203.0,142.2882,142.3073,142.2787,142.2882,4203.0
2019-03-14 11:25:00,149.29,149.31,149.21,149.25,3351.0,142.2787,142.2977,142.2024,142.2405,3351.0
2019-03-14 11:30:00,149.26,149.31,149.2,149.31,8636.0,142.2501,142.2977,142.1929,142.2977,8636.0
2019-03-14 11:35:00,149.33,149.33,149.22,149.33,3135.0,142.3168,142.3168,142.212,142.3168,3135.0
2019-03-14 11:40:00,149.35,149.42,149.3,149.42,6681.0,142.3358,142.4026,142.2882,142.4026,6681.0
2019-03-14 11:45:00,149.4,149.48,149.39,149.45,8571.0,142.3835,142.4597,142.374,142.4312,8571.0
2019-03-14 11:50:00,149.45,149.49,149.45,149.45,3477.0,142.4312,142.4693,142.4312,142.4312,3477.0
2019-03-14 11:55:00,149.44,149.53,149.43,149.46,3848.0,142.4216,142.5074,142.4121,142.4407,3848.0
2019-03-14 12:00:00,149.45,149.53,149.44,149.53,1539.0,142.4312,142.5074,142.4216,142.5074,1539.0
2019-03-14 12:05:00,149.54,149.54,149.49,149.54,1635.0,142.5169,142.5169,142.4693,142.5169,1635.0
2019-03-14 12:10:00,149.53,149.53,149.44,149.48,7532.0,142.5074,142.5074,142.4216,142.4597,7532.0
2019-03-14 12:15:00,149.5,149.57,149.5,149.51,3515.0,142.4788,142.5455,142.4788,142.4883,3515.0
2019-03-14 12:20:00,149.48,149.48,149.35,149.35,11989.0,142.4597,142.4597,142.3358,142.3358,11989.0
2019-03-14 12:25:00,149.34,149.44,149.34,149.42,3994.0,142.3263,142.4216,142.3263,142.4026,3994.0
2019-03-14 12:30:00,149.4,149.46,149.39,149.44,1823.0,142.3835,142.4407,142.374,142.4216,1823.0
2019-03-14 12:35:00,149.47,149.48,149.4,149.42,3096.0,142.4502,142.4597,142.3835,142.4026,3096.0
2019-03-14 12:40:00,149.41,149.51,149.41,149.47,10819.0,142.393,142.4883,142.393,142.4502,10819.0
2019-03-14 12:45:00,149.5,149.54,149.47,149.54,7927.0,142.4788,142.5169,142.4502,142.5169,7927.0
2019-03-14 12:50:00,149.52,149.53,149.43,149.43,3949.0,142.4979,142.5074,142.4121,142.4121,3949.0
2019-03-14 12:55:00,149.43,149.46,149.38,149.42,3728.0,142.4121,142.4407,142.3644,142.4026,3728.0
2019-03-14 13:00:00,149.42,149.43,149.38,149.39,4974.0,142.4026,142.4121,142.3644,142.374,4974.0
2019-03-14 13:05:00,149.4,149.4,149.31,149.36,5492.0,142.3835,142.3835,142.2977,142.3454,5492.0
2019-03-14 13:10:00,149.35,149.44,149.33,149.42,6176.0,142.3358,142.4216,142.3168,142.4026,6176.0
2019-03-14 13:15:00,149.43,149.44,149.39,149.44,6427.0,142.4121,142.4216,142.374,142.4216,6427.0
2019-03-14 13:20:00,149.44,149.45,149.38,149.4,10921.0,142.4216,142.4312,142.3644,142.3835,10921.0
2019-03-14 13:25:00,149.38,149.42,149.37,149.41,3376.0,142.3644,142.4026,142.3549,142.393,3376.0
2019-03-14 13:30:00,149.43,149.46,149.41,149.41,5475.0,142.4121,142.4407,142.393,142.393,5475.0
2019-03-14 13:35:00,149.42,149.43,149.38,149.41,11946.0,142.4026,142.4121,142.3644,142.393,11946.0
2019-03-14 13:40:00,149.4,149.42,149.34,149.36,8578.0,142.3835,142.4026,142.3263,142.3454,8578.0
2019-03-14 13:45:00,149.34,149.35,149.3,149.34,3997.0,142.3263,142.3358,142.2882,142.3263,3997.0
2019-03-14 13:50:00,149.34,149.34,149.23,149.24,12344.0,142.3263,142.3263,142.2215,142.231,12344.0
2019-03-14 13:55:00,149.23,149.3,149.23,149.26,8998.0,142.2215,142.2882,142.2215,142.2501,8998.0
2019-03-14 14:00:00,149.27,149.29,149.23,149.25,12182.0,142.2596,142.2787,142.2215,142.2405,12182.0
2019-03-14 14:05:00,149.26,149.33,149.25,149.33,6564.0,142.2501,142.3168,142.2405,142.3168,6564.0
2019-03-14 14:10:00,149.33,149.33,149.28,149.29,12779.0,142.3168,142.3168,142.2691,142.2787,12779.0
2019-03-14 14:15:00,149.25,149.32,149.25,149.32,5484.0,142.2405,142.3073,142.2405,142.3073,5484.0
2019-03-14 14:20:00,149.32,149.35,149.32,149.35,40201.0,142.3073,142.3358,142.3073,142.3358,40201.0
2019-03-14 14:25:00,149.35,149.35,149.3,149.34,13252.0,142.3358,142.3358,142.2882,142.3263,13252.0
2019-03-14 14:30:00,149.33,149.33,149.25,149.25,5714.0,142.3168,142.3168,142.2405,142.2405,5714.0
2019-03-14 14:35:00,149.25,149.31,149.24,149.26,6517.0,142.2405,142.2977,142.231,142.2501,6517.0
2019-03-14 14:40:00,149.27,149.33,149.27,149.31,6327.0,142.2596,142.3168,142.2596,142.2977,6327.0
2019-03-14 14:45:00,149.32,149.33,149.22,149.22,9198.0,142.3073,142.3168,142.212,142.212,9198.0
2019-03-14 14:50:00,149.2,149.26,149.16,149.17,18488.0,142.1929,142.2501,142.1548,142.1643,18488.0
2019-03-14 14:55:00,149.21,149.33,149.19,149.3,6881.0,142.2024,142.3168,142.1834,142.2882,6881.0
2019-03-14 15:00:00,149.31,149.34,149.26,149.33,5143.0,142.2977,142.3263,142.2501,142.3168,5143.0
2019-03-14 15:05:00,149.33,149.38,149.33,149.37,7634.0,142.3168,142.3644,142.3168,142.3549,7634.0
2019-03-14 15:10:00,149.38,149.4,149.31,149.32,17160.0,142.3644,142.3835,142.2977,142.3073,17160.0
2019-03-14 15:15:00,149.32,149.33,149.28,149.32,10637.0,142.3073,142.3168,142.2691,142.3073,10637.0
2019-03-14 15:20:00,149.32,149.32,149.26,149.28,5712.0,142.3073,142.3073,142.2501,142.2691,5712.0
2019-03-14 15:25:00,149.27,149.34,149.25,149.32,9937.0,142.2596,142.3263,142.2405,142.3073,9937.0
2019-03-14 15:30:00,149.29,149.37,149.29,149.31,16730.0,142.2787,142.3549,142.2787,142.2977,16730.0
2019-03-14 15:35:00,149.31,149.41,149.31,149.41,23966.0,142.2977,142.393,142.2977,142.393,23966.0
2019-03-14 15:40:00,149.42,149.46,149.41,149.46,4536.0,142.4026,142.4407,142.393,142.4407,4536.0
2019-03-14 15:45:00,149.45,149.45,149.37,149.37,4884.0,142.4312,142.4312,142.3549,142.3549,4884.0
2019-03-14 15:50:00,149.38,149.45,149.35,149.35,21120.0,142.3644,142.4312,142.3358,142.3358,21120.0
2019-03-14 15:55:00,149.35,149.35,149.24,149.3,35203.0,142.3358,142.3358,142.231,142.2882,35203.0
2019-03-15 09:30:00,149.65,149.65,149.52,149.57,16445.0,142.6218,142.6218,142.4979,142.5455,16445.0
2019-03-15 09:35:00,149.58,149.65,149.52,149.52,2588.0,142.555,142.6218,142.4979,142.4979,2588.0
2019-03-15 09:40:00,149.53,149.78,149.53,149.78,1428.0,142.5074,142.7457,142.5074,142.7457,1428.0
2019-03-15 09:45:00,149.77,149.88,149.76,149.87,1748.0,142.7361,142.841,142.7266,142.8314,1748.0
2019-03-15 09:50:00,149.89,149.9,149.83,149.87,9523.0,142.8505,142.86,142.7933,142.8314,9523.0
2019-03-15 09:55:00,149.92,149.94,149.85,149.85,2908.0,142.8791,142.8981,142.8124,142.8124,2908.0
2019-03-15 10:00:00,149.83,149.85,149.68,149.74,8682.0,142.7933,142.8124,142.6503,142.7075,8682.0
2019-03-15 10:05:00,149.75,149.77,149.58,149.59,4695.0,142.7171,142.7361,142.555,142.5646,4695.0
2019-03-15 10:10:00,149.6,149.7,149.55,149.66,2309.0,142.5741,142.6694,142.5265,142.6313,2309.0
2019-03-15 10:15:00,149.61,149.71,149.57,149.71,3870.0,142.5836,142.6789,142.5455,142.6789,3870.0
2019-03-15 10:20:00,149.78,149.83,149.73,149.73,4219.0,142.7457,142.7933,142.698,142.698,4219.0
2019-03-15 10:25:00,149.73,149.77,149.73,149.76,1987.0,142.698,142.7361,142.698,142.7266,1987.0
2019-03-15 10:30:00,149.8,149.85,149.77,149.8,16727.0,142.7647,142.8124,142.7361,142.7647,16727.0
2019-03-15 10:35:00,149.79,149.81,149.62,149.63,4241.0,142.7552,142.7742,142.5932,142.6027,4241.0
2019-03-15 10:40:00,149.59,149.71,149.57,149.69,4428.0,142.5646,142.6789,142.5455,142.6599,4428.0
2019-03-15 10:45:00,149.71,149.72,149.57,149.58,4880.0,142.6789,142.6885,142.5455,142.555,4880.0
2019-03-15 10:50:00,149.63,149.67,149.6,149.65,7398.0,142.6027,142.6408,142.5741,142.6218,7398.0
2019-03-15 10:55:00,149.64,149.79,149.64,149.75,5615.0,142.6122,142.7552,142.6122,142.7171,5615.0
2019-03-15 11:00:00,149.79,149.8,149.7,149.76,11855.0,142.7552,142.7647,142.6694,142.7266,11855.0
2019-03-15 11:05:00,149.76,149.83,149.76,149.83,7067.0,142.7266,142.7933,142.7266,142.7933,7067.0
2019-03-15 11:10:00,149.85,149.92,149.78,149.9,32778.0,142.8124,142.8791,142.7457,142.86,32778.0
2019-03-15 11:15:00,149.93,150.06,149.93,150.03,10839.0,142.8886,143.0125,142.8886,142.9839,10839.0
2019-03-15 11:20:00,150.08,150.09,150.02,150.03,4262.0,143.0316,143.0411,142.9744,142.9839,4262.0
2019-03-15 11:25:00,150.05,150.06,149.99,150.03,6812.0,143.003,143.0125,142.9458,142.9839,6812.0
2019-03-15 11:30:00,150.04,150.07,149.96,150.01,5662.0,142.9934,143.022,142.9172,142.9649,5662.0
2019-03-15 11:35:00,150.04,150.04,149.95,149.95,11159.0,142.9934,142.9934,142.9077,142.9077,11159.0
2019-03-15 11:40:00,149.98,150.04,149.96,150.02,12272.0,142.9363,142.9934,142.9172,142.9744,12272.0
2019-03-15 11:45:00,150.05,150.25,150.02,150.25,58457.0,143.003,143.1936,142.9744,143.1936,58457.0
2019-03-15 11:50:00,150.25,150.28,150.16,150.17,14392.0,143.1936,143.2222,143.1078,143.1173,14392.0
2019-03-15 11:55:00,150.16,150.21,150.14,150.21,16544.0,143.1078,143.1555,143.0887,143.1555,16544.0
2019-03-15 12:00:00,150.2,150.25,150.14,150.23,33619.0,143.1459,143.1936,143.0887,143.1745,33619.0
2019-03-15 12:05:00,150.26,150.39,150.26,150.39,8852.0,143.2031,143.327,143.2031,143.327,8852.0
2019-03-15 12:10:00,150.4,150.48,150.38,150.46,20279.0,143.3365,143.4128,143.3175,143.3937,20279.0
2019-03-15 12:15:00,150.48,150.51,150.43,150.46,10925.0,143.4128,143.4414,143.3651,143.3937,10925.0
2019-03-15 12:20:00,150.49,150.51,150.43,150.48,9644.0,143.4223,143.4414,143.3651,143.4128,9644.0
2019-03-15 12:25:00,150.51,150.51,150.39,150.43,15400.0,143.4414,143.4414,143.327,143.3651,15400.0
2019-03-15 12:30:00,150.42,150.47,150.39,150.42,8970.0,143.3556,143.4032,143.327,143.3556,8970.0
2019-03-15 12:35:00,150.42,150.47,150.42,150.45,10557.0,143.3556,143.4032,143.3556,143.3842,10557.0
2019-03-15 12:40:00,150.46,150.48,150.41,150.48,29444.0,143.3937,143.4128,143.3461,143.4128,29444.0
2019-03-15 12:45:00,150.46,150.49,150.42,150.45,14151.0,143.3937,143.4223,143.3556,143.3842,14151.0
2019-03-15 12:50:00,150.46,150.55,150.4,150.4,29195.0,143.3937,143.4795,143.3365,143.3365,29195.0
2019-03-15 12:55:00,150.4,150.41,150.34,150.39,12145.0,143.3365,143.3461,143.2794,143.327,12145.0
2019-03-15 13:00:00,150.39,150.43,150.13,150.42,176978.0,143.327,143.3651,143.0792,143.3556,176978.0
2019-03-15 13:05:00,150.44,150.47,150.39,150.45,2470.0,143.3747,143.4032,143.327,143.3842,2470.0
2019-03-15 13:10:00,150.47,150.47,150.43,150.45,20815.0,143.4032,143.4032,143.3651,143.3842,20815.0
2019-03-15 13:15:00,150.46,150.47,150.39,150.42,11690.0,143.3937,143.4032,143.327,143.3556,11690.0
2019-03-15 13:20:00,150.4,150.42,150.34,150.39,15192.0,143.3365,143.3556,143.2794,143.327,15192.0
2019-03-15 13:25:00,150.37,150.39,150.35,150.35,42770.0,143.3079,143.327,143.2889,143.2889,42770.0
2019-03-15 13:30:00,150.34,150.42,150.34,150.41,2851.0,143.2794,143.3556,143.2794,143.3461,2851.0
2019-03-15 13:35:00,150.42,150.43,150.41,150.43,6222.0,143.3556,143.3651,143.3461,143.3651,6222.0
2019-03-15 13:40:00,150.43,150.47,150.39,150.46,3296.0,143.3651,143.4032,143.327,143.3937,3296.0
2019-03-15 13:45:00,150.5,150.5,150.47,150.47,5497.0,143.4318,143.4318,143.4032,143.4032,5497.0
2019-03-15 13:50:00,150.48,150.5,150.43,150.44,5237.0,143.4128,143.4318,143.3651,143.3747,5237.0
2019-03-15 13:55:00,150.44,150.44,150.35,150.4,11749.0,143.3747,143.3747,143.2889,143.3365,11749.0
2019-03-15 14:00:00,150.38,150.38,150.32,150.33,9825.0,143.3175,143.3175,143.2603,143.2698,9825.0
2019-03-15 14:05:00,150.34,150.35,150.28,150.3,26399.0,143.2794,143.2889,143.2222,143.2412,26399.0
2019-03-15 14:10:00,150.3,150.3,150.23,150.23,8393.0,143.2412,143.2412,143.1745,143.1745,8393.0
2019-03-15 14:15:00,150.24,150.27,150.23,150.23,15242.0,143.184,143.2126,143.1745,143.1745,15242.0
2019-03-15 14:20:00,150.23,150.24,150.2,150.2,8878.0,143.1745,143.184,143.1459,143.1459,8878.0
2019-03-15 14:25:00,150.21,150.25,150.2,150.24,5148.0,143.1555,143.1936,143.1459,143.184,5148.0
2019-03-15 14:30:00,150.28,150.28,150.25,150.27,4821.0,143.2222,143.2222,143.1936,143.2126,4821.0
2019-03-15 14:35:00,150.27,150.3,150.23,150.28,15465.0,143.2126,143.2412,143.1745,143.2222,15465.0
2019-03-15 14:40:00,150.26,150.33,150.26,150.3,11119.0,143.2031,143.2698,143.2031,143.2412,11119.0
2019-03-15 14:45:00,150.28,150.31,150.28,150.28,4807.0,143.2222,143.2508,143.2222,143.2222,4807.0
2019-03-15 14:50:00,150.29,150.29,150.22,150.25,2770.0,143.2317,143.2317,143.165,143.1936,2770.0
2019-03-15 14:55:00,150.26,150.29,150.23,150.25,18527.0,143.2031,143.2317,143.1745,143.1936,18527.0
2019-03-15 15:00:00,150.22,150.26,150.2,150.23,38621.0,143.165,143.2031,143.1459,143.1745,38621.0
2019-03-15 15:05:00,150.25,150.26,150.19,150.22,7574.0,143.1936,143.2031,143.1364,143.165,7574.0
2019-03-15 15:10:00,150.2,150.2,150.14,150.14,6353.0,143.1459,143.1459,143.0887,143.0887,6353.0
2019-03-15 15:15:00,150.12,150.14,150.09,150.14,14293.0,143.0697,143.0887,143.0411,143.0887,14293.0
2019-03-15 15:20:00,150.11,150.2,150.11,150.2,5822.0,143.0602,143.1459,143.0602,143.1459,5822.0
2019-03-15 15:25:00,150.2,150.22,150.16,150.17,4521.0,143.1459,143.165,143.1078,143.1173,4521.0
2019-03-15 15:30:00,150.15,150.17,150.06,150.08,10521.0,143.0983,143.1173,143.0125,143.0316,10521.0
2019-03-15 15:35:00,150.1,150.1,150.0,150.03,8239.0,143.0506,143.0506,142.9553,142.9839,8239.0
2019-03-15 15:40:00,150.03,150.12,150.03,150.1,16311.0,142.9839,143.0697,142.9839,143.0506,16311.0
2019-03-15 15:45:00,150.1,150.1,150.01,150.05,10068.0,143.0506,143.0506,142.9649,143.003,10068.0
2019-03-15 15:50:00,150.04,150.04,149.8,149.81,36278.0,142.9934,142.9934,142.7647,142.7742,36278.0
2019-03-15 15:55:00,149.81,150.04,149.81,150.02,130343.0,142.7742,142.9934,142.7742,142.9744,130343.0
2019-03-18 09:30:00,150.11,150.32,150.08,150.29,29864.0,143.0602,143.2603,143.0316,143.2317,29864.0
2019-03-18 09:35:00,150.3,150.3,150.17,150.17,7384.0,143.2412,143.2412,143.1173,143.1173,7384.0
2019-03-18 09:40:00,150.18,150.3,150.17,150.28,3239.0,143.1269,143.2412,143.1173,143.2222,3239.0
2019-03-18 09:45:00,150.28,150.4,150.26,150.39,5984.0,143.2222,143.3365,143.2031,143.327,5984.0
2019-03-18 09:50:00,150.37,150.44,150.35,150.41,1656.0,143.3079,143.3747,143.2889,143.3461,1656.0
2019-03-18 09:55:00,150.41,150.6,150.4,150.6,4496.0,143.3461,143.5271,143.3365,143.5271,4496.0
2019-03-18 10:00:00,150.61,150.7,150.61,150.63,9576.0,143.5367,143.6224,143.5367,143.5557,9576.0
2019-03-18 10:05:00,150.65,150.65,150.57,150.65,5173.0,143.5748,143.5748,143.4986,143.5748,5173.0
2019-03-18 10:10:00,150.66,150.69,150.5,150.51,7705.0,143.5843,143.6129,143.4318,143.4414,7705.0
2019-03-18 10:15:00,150.5,150.61,150.48,150.61,5920.0,143.4318,143.5367,143.4128,143.5367,5920.0
2019-03-18 10:20:00,150.62,150.64,150.57,150.57,10931.0,143.5462,143.5653,143.4986,143.4986,10931.0
2019-03-18 10:25:00,150.57,150.66,150.57,150.59,4949.0,143.4986,143.5843,143.4986,143.5176,4949.0
2019-03-18 10:30:00,150.61,150.64,150.55,150.55,5222.0,143.5367,143.5653,143.4795,143.4795,5222.0
2019-03-18 10:35:00,150.53,150.54,150.44,150.47,47299.0,143.4604,143.47,143.3747,143.4032,47299.0
2019-03-18 10:40:00,150.47,150.55,150.46,150.52,7946.0,143.4032,143.4795,143.3937,143.4509,7946.0
2019-03-18 10:45:00,150.53,150.65,150.49,150.65,9811.0,143.4604,143.5748,143.4223,143.5748,9811.0
2019-03-18 10:50:00,150.67,150.77,150.66,150.72,10223.0,143.5939,143.6892,143.5843,143.6415,10223.0
2019-03-18 10:55:00,150.71,150.73,150.67,150.72,13212.0,143.632,143.651,143.5939,143.6415,13212.0
2019-03-18 11:00:00,150.68,150.7,150.57,150.58,31437.0,143.6034,143.6224,143.4986,143.5081,31437.0
2019-03-18 11:05:00,150.6,150.61,150.56,150.57,12977.0,143.5271,143.5367,143.489,143.4986,12977.0
2019-03-18 11:10:00,150.58,150.58,150.48,150.48,12058.0,143.5081,143.5081,143.4128,143.4128,12058.0
2019-03-18 11:15:00,150.5,150.52,150.34,150.34,3753.0,143.4318,143.4509,143.2794,143.2794,3753.0
2019-03-18 11:20:00,150.33,150.33,150.07,150.07,9473.0,143.2698,143.2698,143.022,143.022,9473.0
2019-03-18 11:25:00,150.07,150.09,149.99,150.06,6865.0,143.022,143.0411,142.9458,143.0125,6865.0
2019-03-18 11:30:00,150.06,150.09,149.91,149.93,5536.0,143.0125,143.0411,142.8695,142.8886,5536.0
2019-03-18 11:35:00,149.91,150.03,149.89,150.03,5474.0,142.8695,142.9839,142.8505,142.9839,5474.0
2019-03-18 11:40:00,150.02,150.11,150.02,150.06,6610.0,142.9744,143.0602,142.9744,143.0125,6610.0
2019-03-18 11:45:00,150.08,150.16,150.07,150.15,5249.0,143.0316,143.1078,143.022,143.0983,5249.0
2019-03-18 11:50:00,150.16,150.18,150.04,150.08,5106.0,143.1078,143.1269,142.9934,143.0316,5106.0
2019-03-18 11:55:00,150.1,150.11,150.01,150.03,4216.0,143.0506,143.0602,142.9649,142.9839,4216.0
2019-03-18 12:00:00,150.03,150.09,149.93,149.96,4603.0,142.9839,143.0411,142.8886,142.9172,4603.0
2019-03-18 12:05:00,149.95,150.0,149.9,149.96,5602.0,142.9077,142.9553,142.86,142.9172,5602.0
2019-03-18 12:10:00,149.95,150.01,149.94,149.98,3224.0,142.9077,142.9649,142.8981,142.9363,3224.0
2019-03-18 12:15:00,150.0,150.02,149.86,149.88,16956.0,142.9553,142.9744,142.8219,142.841,16956.0
2019-03-18 12:20:00,149.84,149.96,149.84,149.89,3815.0,142.8028,142.9172,142.8028,142.8505,3815.0
2019-03-18 12:25:00,149.91,149.97,149.88,149.94,9520.0,142.8695,142.9267,142.841,142.8981,9520.0
2019-03-18 12:30:00,149.93,149.94,149.83,149.84,14911.0,142.8886,142.8981,142.7933,142.8028,14911.0
2019-03-18 12:35:00,149.88,150.01,149.88,150.01,5286.0,142.841,142.9649,142.841,142.9649,5286.0
2019-03-18 12:40:00,150.01,150.04,149.99,150.04,3705.0,142.9649,142.9934,142.9458,142.9934,3705.0
2019-03-18 12:45:00,150.06,150.12,150.05,150.12,4477.0,143.0125,143.0697,143.003,143.0697,4477.0
2019-03-18 12:50:00,150.11,150.15,150.05,150.15,4308.0,143.0602,143.0983,143.003,143.0983,4308.0
2019-03-18 12:55:00,150.16,150.18,150.07,150.12,3346.0,143.1078,143.1269,143.022,143.0697,3346.0
2019-03-18 13:00:00,150.1,150.17,150.1,150.15,4808.0,143.0506,143.1173,143.0506,143.0983,4808.0
2019-03-18 13:05:00,150.14,150.21,150.14,150.18,5746.0,143.0887,143.1555,143.0887,143.1269,5746.0
2019-03-18 13:10:00,150.17,150.23,150.17,150.22,8338.0,143.1173,143.1745,143.1173,143.165,8338.0
2019-03-18 13:15:00,150.19,150.19,150.12,150.14,14627.0,143.1364,143.1364,143.0697,143.0887,14627.0
2019-03-18 13:20:00,150.16,150.17,150.12,150.16,2431.0,143.1078,143.1173,143.0697,143.1078,2431.0
2019-03-18 13:25:00,150.2,150.24,150.17,150.19,3033.0,143.1459,143.184,143.1173,143.1364,3033.0
2019-03-18 13:30:00,150.17,150.2,150.14,150.16,25236.0,143.1173,143.1459,143.0887,143.1078,25236.0
2019-03-18 13:35:00,150.16,150.23,150.15,150.23,3458.0,143.1078,143.1745,143.0983,143.1745,3458.0
2019-03-18 13:40:00,150.25,150.34,150.24,150.34,5944.0,143.1936,143.2794,143.184,143.2794,5944.0
2019-03-18 13:45:00,150.34,150.34,150.29,150.29,7933.0,143.2794,143.2794,143.2317,143.2317,7933.0
2019-03-18 13:50:00,150.28,150.33,150.26,150.31,7355.0,143.2222,143.2698,143.2031,143.2508,7355.0
2019-03-18 13:55:00,150.3,150.34,150.29,150.34,5335.0,143.2412,143.2794,143.2317,143.2794,5335.0
2019-03-18 14:00:00,150.34,150.39,150.32,150.33,9756.0,143.2794,143.327,143.2603,143.2698,9756.0
2019-03-18 14:05:00,150.34,150.35,150.31,150.32,7473.0,143.2794,143.2889,143.2508,143.2603,7473.0
2019-03-18 14:10:00,150.32,150.34,150.31,150.31,7247.0,143.2603,143.2794,143.2508,143.2508,7247.0
2019-03-18 14:15:00,150.31,150.38,150.31,150.37,4800.0,143.2508,143.3175,143.2508,143.3079,4800.0
2019-03-18 14:20:00,150.36,150.39,150.33,150.37,6215.0,143.2984,143.327,143.2698,143.3079,6215.0
2019-03-18 14:25:00,150.38,150.39,150.36,150.36,7435.0,143.3175,143.327,143.2984,143.2984,7435.0
2019-03-18 14:30:00,150.37,150.38,150.33,150.36,4852.0,143.3079,143.3175,143.2698,143.2984,4852.0
2019-03-18 14:35:00,150.37,150.45,150.37,150.44,8699.0,143.3079,143.3842,143.3079,143.3747,8699.0
2019-03-18 14:40:00,150.42,150.49,150.42,150.46,6892.0,143.3556,143.4223,143.3556,143.3937,6892.0
2019-03-18 14:45:00,150.46,150.51,150.45,150.5,7650.0,143.3937,143.4414,143.3842,143.4318,7650.0
2019-03-18 14:50:00,150.49,150.49,150.45,150.46,24501.0,143.4223,143.4223,143.3842,143.3937,24501.0
2019-03-18 14:55:00,150.46,150.48,150.42,150.47,8841.0,143.3937,143.4128,143.3556,143.4032,8841.0
2019-03-18 15:00:00,150.47,150.49,150.39,150.41,7299.0,143.4032,143.4223,143.327,143.3461,7299.0
2019-03-18 15:05:00,150.4,150.41,150.37,150.38,4051.0,143.3365,143.3461,143.3079,143.3175,4051.0
2019-03-18 15:10:00,150.4,150.43,150.3,150.36,7122.0,143.3365,143.3651,143.2412,143.2984,7122.0
2019-03-18 15:15:00,150.37,150.44,150.37,150.42,10117.0,143.3079,143.3747,143.3079,143.3556,10117.0
2019-03-18 15:20:00,150.41,150.41,150.34,150.36,9975.0,143.3461,143.3461,143.2794,143.2984,9975.0
2019-03-18 15:25:00,150.35,150.41,150.33,150.34,6938.0,143.2889,143.3461,143.2698,143.2794,6938.0
2019-03-18 15:30:00,150.34,150.46,150.34,150.44,15577.0,143.2794,143.3937,143.2794,143.3747,15577.0
2019-03-18 15:35:00,150.44,150.45,150.38,150.4,18854.0,143.3747,143.3842,143.3175,143.3365,18854.0
2019-03-18 15:40:00,150.4,150.58,150.39,150.57,29796.0,143.3365,143.5081,143.327,143.4986,29796.0
2019-03-18 15:45:00,150.6,150.65,150.59,150.63,44536.0,143.5271,143.5748,143.5176,143.5557,44536.0
2019-03-18 15:50:00,150.63,150.64,150.5,150.51,20721.0,143.5557,143.5653,143.4318,143.4414,20721.0
2019-03-18 15:55:00,150.5,150.57,150.45,150.57,40836.0,143.4318,143.4986,143.3842,143.4986,40836.0
2019-03-19 09:30:00,151.18,151.3,151.13,151.14,23894.0,144.0799,144.1943,144.0323,144.0418,23894.0
2019-03-19 09:35:00,151.15,151.21,151.11,151.11,13105.0,144.0513,144.1085,144.0132,144.0132,13105.0
2019-03-19 09:40:00,151.04,151.07,150.95,151.04,9608.0,143.9465,143.9751,143.8607,143.9465,9608.0
2019-03-19 09:45:00,151.12,151.19,151.09,151.12,6774.0,144.0227,144.0894,143.9941,144.0227,6774.0
2019-03-19 09:50:00,151.1,151.16,151.08,151.1,11839.0,144.0037,144.0608,143.9846,144.0037,11839.0
2019-03-19 09:55:00,151.1,151.17,151.0,151.03,21258.0,144.0037,144.0704,143.9084,143.9369,21258.0
2019-03-19 10:00:00,151.01,151.18,151.01,151.09,40612.0,143.9179,144.0799,143.9179,143.9941,40612.0
2019-03-19 10:05:00,151.09,151.16,151.03,151.16,17639.0,143.9941,144.0608,143.9369,144.0608,17639.0
2019-03-19 10:10:00,151.2,151.25,151.18,151.19,4692.0,144.099,144.1466,144.0799,144.0894,4692.0
2019-03-19 10:15:00,151.2,151.37,151.2,151.36,4825.0,144.099,144.261,144.099,144.2514,4825.0
2019-03-19 10:20:00,151.33,151.33,151.23,151.23,3442.0,144.2229,144.2229,144.1276,144.1276,3442.0
2019-03-19 10:25:00,151.2,151.22,151.02,151.04,6482.0,144.099,144.118,143.9274,143.9465,6482.0
2019-03-19 10:30:00,151.02,151.13,151.02,151.12,4087.0,143.9274,144.0323,143.9274,144.0227,4087.0
2019-03-19 10:35:00,151.17,151.21,151.17,151.19,5328.0,144.0704,144.1085,144.0704,144.0894,5328.0
2019-03-19 10:40:00,151.15,151.17,151.11,151.12,1610.0,144.0513,144.0704,144.0132,144.0227,1610.0
2019-03-19 10:45:00,151.11,151.15,151.07,151.1,8576.0,144.0132,144.0513,143.9751,144.0037,8576.0
2019-03-19 10:50:00,151.03,151.13,151.01,151.13,1558.0,143.9369,144.0323,143.9179,144.0323,1558.0
2019-03-19 10:55:00,151.08,151.09,150.91,150.91,2219.0,143.9846,143.9941,143.8226,143.8226,2219.0
2019-03-19 11:00:00,150.99,151.09,150.99,151.07,1415.0,143.8988,143.9941,143.8988,143.9751,1415.0
2019-03-19 11:05:00,151.08,151.08,151.01,151.04,4863.0,143.9846,143.9846,143.9179,143.9465,4863.0
2019-03-19 11:10:00,151.0,151.17,150.96,151.17,9000.0,143.9084,144.0704,143.8702,144.0704,9000.0
2019-03-19 11:15:00,151.16,151.2,151.14,151.2,4170.0,144.0608,144.099,144.0418,144.099,4170.0
2019-03-19 11:20:00,151.24,151.29,151.23,151.27,5067.0,144.1371,144.1847,144.1276,144.1657,5067.0
2019-03-19 11:25:00,151.29,151.37,151.28,151.34,4654.0,144.1847,144.261,144.1752,144.2324,4654.0
2019-03-19 11:30:00,151.28,151.32,151.28,151.29,25051.0,144.1752,144.2133,144.1752,144.1847,25051.0
2019-03-19 11:35:00,151.28,151.32,151.26,151.32,1125.0,144.1752,144.2133,144.1561,144.2133,1125.0
2019-03-19 11:40:00,151.34,151.34,151.31,151.31,3977.0,144.2324,144.2324,144.2038,144.2038,3977.0
2019-03-19 11:45:00,151.3,151.49,151.3,151.47,3490.0,144.1943,144.3753,144.1943,144.3563,3490.0
2019-03-19 11:50:00,151.49,151.52,151.42,151.42,8883.0,144.3753,144.4039,144.3086,144.3086,8883.0
2019-03-19 11:55:00,151.44,151.62,151.44,151.6,25198.0,144.3277,144.4992,144.3277,144.4802,25198.0
2019-03-19 12:00:00,151.61,151.75,151.61,151.65,3560.0,144.4897,144.6231,144.4897,144.5278,3560.0
2019-03-19 12:05:00,151.67,151.72,151.65,151.67,3444.0,144.5469,144.5945,144.5278,144.5469,3444.0
2019-03-19 12:10:00,151.66,151.68,151.64,151.66,3053.0,144.5374,144.5564,144.5183,144.5374,3053.0
2019-03-19 12:15:00,151.64,151.65,151.61,151.63,2926.0,144.5183,144.5278,144.4897,144.5088,2926.0
2019-03-19 12:20:00,151.62,151.64,151.58,151.61,4147.0,144.4992,144.5183,144.4611,144.4897,4147.0
2019-03-19 12:25:00,151.57,151.57,151.54,151.55,4226.0,144.4516,144.4516,144.423,144.4325,4226.0
2019-03-19 12:30:00,151.54,151.6,151.52,151.56,8639.0,144.423,144.4802,144.4039,144.4421,8639.0
2019-03-19 12:35:00,151.55,151.55,151.48,151.48,5654.0,144.4325,144.4325,144.3658,144.3658,5654.0
2019-03-19 12:40:00,151.49,151.55,151.48,151.5,11909.0,144.3753,144.4325,144.3658,144.3849,11909.0
2019-03-19 12:45:00,151.5,151.51,150.85,150.91,113505.0,144.3849,144.3944,143.7654,143.8226,113505.0
2019-03-19 12:50:00,150.88,151.11,150.88,150.93,22625.0,143.794,144.0132,143.794,143.8416,22625.0
2019-03-19 12:55:00,150.97,151.34,150.95,151.33,16226.0,143.8798,144.2324,143.8607,144.2229,16226.0
2019-03-19 13:00:00,151.35,151.35,151.24,151.3,11595.0,144.2419,144.2419,144.1371,144.1943,11595.0
2019-03-19 13:05:00,151.34,151.37,151.21,151.24,9292.0,144.2324,144.261,144.1085,144.1371,9292.0
2019-03-19 13:10:00,151.24,151.37,151.23,151.37,15212.0,144.1371,144.261,144.1276,144.261,15212.0
2019-03-19 13:15:00,151.37,151.39,151.34,151.36,3807.0,144.261,144.28,144.2324,144.2514,3807.0
2019-03-19 13:20:00,151.37,151.41,151.35,151.36,3894.0,144.261,144.2991,144.2419,144.2514,3894.0
2019-03-19 13:25:00,151.37,151.39,151.34,151.36,4822.0,144.261,144.28,144.2324,144.2514,4822.0
2019-03-19 13:30:00,151.34,151.39,151.32,151.39,3459.0,144.2324,144.28,144.2133,144.28,3459.0
2019-03-19 13:35:00,151.39,151.42,151.37,151.39,16593.0,144.28,144.3086,144.261,144.28,16593.0
2019-03-19 13:40:00,151.38,151.39,151.28,151.28,3974.0,144.2705,144.28,144.1752,144.1752,3974.0
2019-03-19 13:45:00,151.28,151.29,151.19,151.24,7106.0,144.1752,144.1847,144.0894,144.1371,7106.0
2019-03-19 13:50:00,151.27,151.28,151.2,151.2,7815.0,144.1657,144.1752,144.099,144.099,7815.0
2019-03-19 13:55:00,151.23,151.24,151.19,151.23,2491.0,144.1276,144.1371,144.0894,144.1276,2491.0
2019-03-19 14:00:00,151.26,151.27,151.24,151.27,21351.0,144.1561,144.1657,144.1371,144.1657,21351.0
2019-03-19 14:05:00,151.29,151.29,151.19,151.19,20132.0,144.1847,144.1847,144.0894,144.0894,20132.0
2019-03-19 14:10:00,151.23,151.23,151.09,151.14,40768.0,144.1276,144.1276,143.9941,144.0418,40768.0
2019-03-19 14:15:00,151.14,151.18,151.05,151.18,8295.0,144.0418,144.0799,143.956,144.0799,8295.0
2019-03-19 14:20:00,151.19,151.24,151.14,151.14,26359.0,144.0894,144.1371,144.0418,144.0418,26359.0
2019-03-19 14:25:00,151.16,151.32,151.16,151.25,6238.0,144.0608,144.2133,144.0608,144.1466,6238.0
2019-03-19 14:30:00,151.27,151.27,151.2,151.23,11989.0,144.1657,144.1657,144.099,144.1276,11989.0
2019-03-19 14:35:00,151.24,151.31,151.23,151.26,12455.0,144.1371,144.2038,144.1276,144.1561,12455.0
2019-03-19 14:40:00,151.26,151.37,151.26,151.37,3402.0,144.1561,144.261,144.1561,144.261,3402.0
2019-03-19 14:45:00,151.36,151.37,151.29,151.29,9793.0,144.2514,144.261,144.1847,144.1847,9793.0
2019-03-19 14:50:00,151.25,151.25,151.19,151.23,5950.0,144.1466,144.1466,144.0894,144.1276,5950.0
2019-03-19 14:55:00,151.24,151.26,151.08,151.11,17012.0,144.1371,144.1561,143.9846,144.0132,17012.0
2019-03-19 15:00:00,151.13,151.15,151.03,151.11,8644.0,144.0323,144.0513,143.9369,144.0132,8644.0
2019-03-19 15:05:00,151.12,151.19,151.09,151.12,9149.0,144.0227,144.0894,143.9941,144.0227,9149.0
2019-03-19 15:10:00,151.11,151.12,150.96,150.98,6534.0,144.0132,144.0227,143.8702,143.8893,6534.0
2019-03-19 15:15:00,150.98,150.98,150.88,150.88,16760.0,143.8893,143.8893,143.794,143.794,16760.0
2019-03-19 15:20:00,150.86,150.86,150.71,150.72,5744.0,143.7749,143.7749,143.632,143.6415,5744.0
2019-03-19 15:25:00,150.7,150.74,150.63,150.68,5471.0,143.6224,143.6606,143.5557,143.6034,5471.0
2019-03-19 15:30:00,150.64,150.74,150.55,150.7,12308.0,143.5653,143.6606,143.4795,143.6224,12308.0
2019-03-19 15:35:00,150.69,150.7,150.48,150.49,13714.0,143.6129,143.6224,143.4128,143.4223,13714.0
2019-03-19 15:40:00,150.43,150.43,150.3,150.35,7752.0,143.3651,143.3651,143.2412,143.2889,7752.0
2019-03-19 15:45:00,150.35,150.67,150.35,150.67,20419.0,143.2889,143.5939,143.2889,143.5939,20419.0
2019-03-19 15:50:00,150.68,150.71,150.5,150.51,19268.0,143.6034,143.632,143.4318,143.4414,19268.0
2019-03-19 15:55:00,150.51,150.9,150.51,150.87,44559.0,143.4414,143.8131,143.4414,143.7845,44559.0
2019-03-20 09:30:00,150.34,150.48,150.12,150.15,29166.0,143.6877,143.8216,143.4775,143.5062,29166.0
2019-03-20 09:35:00,150.17,150.17,149.95,149.95,4783.0,143.5253,143.5253,143.315,143.315,4783.0
2019-03-20 09:40:00,150.06,150.09,150.0,150.08,13001.0,143.4201,143.4488,143.3628,143.4393,13001.0
2019-03-20 09:45:00,150.18,150.2,150.09,150.2,3674.0,143.5348,143.5539,143.4488,143.5539,3674.0
2019-03-20 09:50:00,150.18,150.24,150.11,150.11,1232.0,143.5348,143.5922,143.4679,143.4679,1232.0
2019-03-20 09:55:00,150.13,150.15,149.96,150.0,32543.0,143.487,143.5062,143.3246,143.3628,32543.0
2019-03-20 10:00:00,150.07,150.2,150.06,150.18,9572.0,143.4297,143.5539,143.4201,143.5348,9572.0
2019-03-20 10:05:00,150.17,150.32,150.09,150.24,9556.0,143.5253,143.6686,143.4488,143.5922,9556.0
2019-03-20 10:10:00,150.23,150.23,150.05,150.06,1555.0,143.5826,143.5826,143.4106,143.4201,1555.0
2019-03-20 10:15:00,150.04,150.08,149.99,150.05,2824.0,143.401,143.4393,143.3532,143.4106,2824.0
2019-03-20 10:20:00,150.08,150.12,149.98,150.07,16318.0,143.4393,143.4775,143.3437,143.4297,16318.0
2019-03-20 10:25:00,150.1,150.25,150.1,150.21,5619.0,143.4584,143.6017,143.4584,143.5635,5619.0
2019-03-20 10:30:00,150.22,150.24,150.1,150.11,3594.0,143.5731,143.5922,143.4584,143.4679,3594.0
2019-03-20 10:35:00,150.09,150.21,150.09,150.15,14144.0,143.4488,143.5635,143.4488,143.5062,14144.0
2019-03-20 10:40:00,150.14,150.19,150.09,150.18,1737.0,143.4966,143.5444,143.4488,143.5348,1737.0
2019-03-20 10:45:00,150.31,150.31,150.23,150.3,2548.0,143.6591,143.6591,143.5826,143.6495,2548.0
2019-03-20 10:50:00,150.23,150.29,150.21,150.21,2926.0,143.5826,143.64,143.5635,143.5635,2926.0
2019-03-20 10:55:00,150.21,150.29,150.2,150.2,1823.0,143.5635,143.64,143.5539,143.5539,1823.0
2019-03-20 11:00:00,150.3,150.34,150.25,150.25,3243.0,143.6495,143.6877,143.6017,143.6017,3243.0
2019-03-20 11:05:00,150.25,150.29,150.23,150.28,6213.0,143.6017,143.64,143.5826,143.6304,6213.0
2019-03-20 11:10:00,150.19,150.26,150.17,150.17,5671.0,143.5444,143.6113,143.5253,143.5253,5671.0
2019-03-20 11:15:00,150.14,150.24,150.13,150.22,6628.0,143.4966,143.5922,143.487,143.5731,6628.0
2019-03-20 11:20:00,150.2,150.24,150.15,150.15,4065.0,143.5539,143.5922,143.5062,143.5062,4065.0
2019-03-20 11:25:00,150.17,150.18,150.12,150.13,2525.0,143.5253,143.5348,143.4775,143.487,2525.0
2019-03-20 11:30:00,150.15,150.17,150.04,150.04,1341.0,143.5062,143.5253,143.401,143.401,1341.0
2019-03-20 11:35:00,150.05,150.06,150.01,150.01,5545.0,143.4106,143.4201,143.3724,143.3724,5545.0
2019-03-20 11:40:00,149.97,149.99,149.89,149.91,8337.0,143.3341,143.3532,143.2577,143.2768,8337.0
2019-03-20 11:45:00,149.9,149.94,149.79,149.82,11380.0,143.2672,143.3054,143.1621,143.1908,11380.0
2019-03-20 11:50:00,149.83,149.9,149.74,149.75,2175.0,143.2003,143.2672,143.1143,143.1239,2175.0
2019-03-20 11:55:00,149.7,149.7,149.56,149.58,4486.0,143.0761,143.0761,142.9423,142.9614,4486.0
2019-03-20 12:00:00,149.65,149.74,149.65,149.74,1695.0,143.0283,143.1143,143.0283,143.1143,1695.0
2019-03-20 12:05:00,149.79,149.87,149.78,149.86,5193.0,143.1621,143.2385,143.1525,143.229,5193.0
2019-03-20 12:10:00,149.82,149.85,149.77,149.8,12431.0,143.1908,143.2194,143.143,143.1716,12431.0
2019-03-20 12:15:00,149.82,149.89,149.8,149.83,8883.0,143.1908,143.2577,143.1716,143.2003,8883.0
2019-03-20 12:20:00,149.84,149.84,149.77,149.8,2987.0,143.2099,143.2099,143.143,143.1716,2987.0
2019-03-20 12:25:00,149.82,149.88,149.81,149.82,1026.0,143.1908,143.2481,143.1812,143.1908,1026.0
2019-03-20 12:30:00,149.79,149.84,149.41,149.53,49457.0,143.1621,143.2099,142.7989,142.9136,49457.0
2019-03-20 12:35:00,149.51,149.51,149.35,149.48,6415.0,142.8945,142.8945,142.7416,142.8658,6415.0
2019-03-20 12:40:00,149.54,149.61,149.54,149.59,6085.0,142.9231,142.9901,142.9231,142.9709,6085.0
2019-03-20 12:45:00,149.6,149.68,149.55,149.66,7963.0,142.9805,143.057,142.9327,143.0378,7963.0
2019-03-20 12:50:00,149.67,149.69,149.6,149.61,7092.0,143.0474,143.0665,142.9805,142.9901,7092.0
2019-03-20 12:55:00,149.66,149.78,149.65,149.77,2869.0,143.0378,143.1525,143.0283,143.143,2869.0
2019-03-20 13:00:00,149.7,149.77,149.7,149.76,38761.0,143.0761,143.143,143.0761,143.1334,38761.0
2019-03-20 13:05:00,149.78,149.81,149.75,149.77,3900.0,143.1525,143.1812,143.1239,143.143,3900.0
2019-03-20 13:10:00,149.8,149.86,149.8,149.84,8927.0,143.1716,143.229,143.1716,143.2099,8927.0
2019-03-20 13:15:00,149.8,149.81,149.75,149.76,3306.0,143.1716,143.1812,143.1239,143.1334,3306.0
2019-03-20 13:20:00,149.75,149.79,149.73,149.76,1651.0,143.1239,143.1621,143.1047,143.1334,1651.0
2019-03-20 13:25:00,149.75,149.79,149.72,149.72,2747.0,143.1239,143.1621,143.0952,143.0952,2747.0
2019-03-20 13:30:00,149.73,149.78,149.71,149.77,6654.0,143.1047,143.1525,143.0856,143.143,6654.0
2019-03-20 13:35:00,149.77,149.86,149.77,149.84,1510.0,143.143,143.229,143.143,143.2099,1510.0
2019-03-20 13:40:00,149.84,149.86,149.79,149.83,7243.0,143.2099,143.229,143.1621,143.2003,7243.0
2019-03-20 13:45:00,149.85,149.85,149.79,149.85,3807.0,143.2194,143.2194,143.1621,143.2194,3807.0
2019-03-20 13:50:00,149.86,149.87,149.78,149.87,5096.0,143.229,143.2385,143.1525,143.2385,5096.0
2019-03-20 13:55:00,149.88,149.94,149.83,149.94,7948.0,143.2481,143.3054,143.2003,143.3054,7948.0
2019-03-20 14:00:00,149.97,150.79,149.97,150.7,42593.0,143.3341,144.1178,143.3341,144.0318,42593.0
2019-03-20 14:05:00,150.74,150.94,150.56,150.62,14569.0,144.0701,144.2612,143.898,143.9554,14569.0
2019-03-20 14:10:00,150.78,150.94,150.74,150.9,19865.0,144.1083,144.2612,144.0701,144.223,19865.0
2019-03-20 14:15:00,150.9,150.91,150.65,150.69,14553.0,144.223,144.2325,143.984,144.0223,14553.0
2019-03-20 14:20:00,150.74,150.96,150.66,150.96,78962.0,144.0701,144.2803,143.9936,144.2803,78962.0
2019-03-20 14:25:00,150.98,151.22,150.94,151.22,16943.0,144.2994,144.5288,144.2612,144.5288,16943.0
2019-03-20 14:30:00,151.25,151.33,151.05,151.26,20721.0,144.5575,144.6339,144.3663,144.567,20721.0
2019-03-20 14:35:00,151.28,151.37,151.19,151.3,15040.0,144.5862,144.6722,144.5001,144.6053,15040.0
2019-03-20 14:40:00,151.33,151.34,151.2,151.21,11943.0,144.6339,144.6435,144.5097,144.5193,11943.0
2019-03-20 14:45:00,151.22,151.4,151.22,151.31,10852.0,144.5288,144.7008,144.5288,144.6148,10852.0
2019-03-20 14:50:00,151.24,151.36,151.21,151.24,4096.0,144.5479,144.6626,144.5193,144.5479,4096.0
2019-03-20 14:55:00,151.19,151.21,151.08,151.16,8156.0,144.5001,144.5193,144.395,144.4715,8156.0
2019-03-20 15:00:00,151.19,151.29,150.92,150.96,5308.0,144.5001,144.5957,144.2421,144.2803,5308.0
2019-03-20 15:05:00,150.95,151.02,150.84,151.01,16018.0,144.2708,144.3377,144.1656,144.3281,16018.0
2019-03-20 15:10:00,151.01,151.07,150.89,151.01,5725.0,144.3281,144.3854,144.2134,144.3281,5725.0
2019-03-20 15:15:00,151.07,151.09,150.97,151.03,12336.0,144.3854,144.4046,144.2899,144.3472,12336.0
2019-03-20 15:20:00,151.08,151.08,150.94,150.95,1349.0,144.395,144.395,144.2612,144.2708,1349.0
2019-03-20 15:25:00,150.92,150.96,150.87,150.94,4455.0,144.2421,144.2803,144.1943,144.2612,4455.0
2019-03-20 15:30:00,150.94,150.94,150.35,150.44,31977.0,144.2612,144.2612,143.6973,143.7833,31977.0
2019-03-20 15:35:00,150.44,150.63,150.44,150.51,8521.0,143.7833,143.9649,143.7833,143.8502,8521.0
2019-03-20 15:40:00,150.5,150.66,150.47,150.59,11886.0,143.8407,143.9936,143.812,143.9267,11886.0
2019-03-20 15:45:00,150.61,150.88,150.6,150.71,44697.0,143.9458,144.2039,143.9362,144.0414,44697.0
2019-03-20 15:50:00,150.71,150.71,150.51,150.54,9952.0,144.0414,144.0414,143.8502,143.8789,9952.0
2019-03-20 15:55:00,150.51,150.65,150.42,150.49,45314.0,143.8502,143.984,143.7642,143.8311,45314.0
2019-03-21 09:30:00,149.99,150.32,149.99,150.32,13741.0,143.3532,143.6686,143.3532,143.6686,13741.0
2019-03-21 09:35:00,150.35,150.86,150.32,150.78,36966.0,143.6973,144.1847,143.6686,144.1083,36966.0
2019-03-21 09:40:00,150.79,150.93,150.78,150.87,62731.0,144.1178,144.2516,144.1083,144.1943,62731.0
2019-03-21 09:45:00,150.87,151.13,150.85,151.11,13308.0,144.1943,144.4428,144.1752,144.4237,13308.0
2019-03-21 09:50:00,151.09,151.15,151.01,151.14,9565.0,144.4046,144.4619,144.3281,144.4524,9565.0
2019-03-21 09:55:00,151.14,151.3,151.05,151.07,24788.0,144.4524,144.6053,144.3663,144.3854,24788.0
2019-03-21 10:00:00,151.07,151.14,151.05,151.13,4392.0,144.3854,144.4524,144.3663,144.4428,4392.0
2019-03-21 10:05:00,151.13,151.31,151.13,151.23,4743.0,144.4428,144.6148,144.4428,144.5384,4743.0
2019-03-21 10:10:00,151.23,151.33,151.2,151.2,4899.0,144.5384,144.6339,144.5097,144.5097,4899.0
2019-03-21 10:15:00,151.19,151.19,151.13,151.13,3109.0,144.5001,144.5001,144.4428,144.4428,3109.0
2019-03-21 10:20:00,151.11,151.21,151.1,151.21,1600.0,144.4237,144.5193,144.4141,144.5193,1600.0
2019-03-21 10:25:00,151.21,151.41,151.21,151.38,9472.0,144.5193,144.7104,144.5193,144.6817,9472.0
2019-03-21 10:30:00,151.35,151.42,151.3,151.4,7246.0,144.6531,144.72,144.6053,144.7008,7246.0
2019-03-21 10:35:00,151.42,151.49,151.32,151.46,3503.0,144.72,144.7869,144.6244,144.7582,3503.0
2019-03-21 10:40:00,151.42,151.48,151.38,151.46,6782.0,144.72,144.7773,144.6817,144.7582,6782.0
2019-03-21 10:45:00,151.51,151.52,151.36,151.42,7240.0,144.806,144.8155,144.6626,144.72,7240.0
2019-03-21 10:50:00,151.4,151.62,151.4,151.62,7518.0,144.7008,144.9111,144.7008,144.9111,7518.0
2019-03-21 10:55:00,151.61,151.67,151.54,151.67,8351.0,144.9016,144.9589,144.8347,144.9589,8351.0
2019-03-21 11:00:00,151.67,151.93,151.67,151.9,7790.0,144.9589,145.2074,144.9589,145.1787,7790.0
2019-03-21 11:05:00,151.91,151.91,151.74,151.77,12945.0,145.1883,145.1883,145.0258,145.0545,12945.0
2019-03-21 11:10:00,151.8,151.81,151.77,151.81,7588.0,145.0831,145.0927,145.0545,145.0927,7588.0
2019-03-21 11:15:00,151.78,151.88,151.76,151.76,6151.0,145.064,145.1596,145.0449,145.0449,6151.0
2019-03-21 11:20:00,151.78,151.83,151.76,151.78,6421.0,145.064,145.1118,145.0449,145.064,6421.0
2019-03-21 11:25:00,151.82,151.84,151.72,151.74,5673.0,145.1023,145.1214,145.0067,145.0258,5673.0
2019-03-21 11:30:00,151.72,151.82,151.67,151.76,3593.0,145.0067,145.1023,144.9589,145.0449,3593.0
2019-03-21 11:35:00,151.73,151.82,151.72,151.82,2068.0,145.0162,145.1023,145.0067,145.1023,2068.0
2019-03-21 11:40:00,151.8,152.0,151.77,151.94,12431.0,145.0831,145.2743,145.0545,145.217,12431.0
2019-03-21 11:45:00,151.99,152.02,151.96,151.98,14175.0,145.2647,145.2934,145.2361,145.2552,14175.0
2019-03-21 11:50:00,151.99,152.04,151.96,152.01,24628.0,145.2647,145.3125,145.2361,145.2839,24628.0
2019-03-21 11:55:00,152.04,152.16,152.0,152.15,28606.0,145.3125,145.4272,145.2743,145.4177,28606.0
2019-03-21 12:00:00,152.15,152.15,152.03,152.05,3910.0,145.4177,145.4177,145.303,145.3221,3910.0
2019-03-21 12:05:00,152.05,152.08,151.99,152.01,3656.0,145.3221,145.3508,145.2647,145.2839,3656.0
2019-03-21 12:10:00,152.02,152.08,152.02,152.06,7110.0,145.2934,145.3508,145.2934,145.3316,7110.0
2019-03-21 12:15:00,152.07,152.09,151.96,151.98,7682.0,145.3412,145.3603,145.2361,145.2552,7682.0
2019-03-21 12:20:00,151.94,152.02,151.93,151.93,10164.0,145.217,145.2934,145.2074,145.2074,10164.0
2019-03-21 12:25:00,151.94,151.94,151.79,151.8,13851.0,145.217,145.217,145.0736,145.0831,13851.0
2019-03-21 12:30:00,151.81,151.85,151.75,151.82,3681.0,145.0927,145.1309,145.0354,145.1023,3681.0
2019-03-21 12:35:00,151.8,151.8,151.71,151.78,3752.0,145.0831,145.0831,144.9971,145.064,3752.0
2019-03-21 12:40:00,151.78,151.88,151.78,151.87,5440.0,145.064,145.1596,145.064,145.1501,5440.0
2019-03-21 12:45:00,151.88,151.89,151.78,151.86,3310.0,145.1596,145.1692,145.064,145.1405,3310.0
2019-03-21 12:50:00,151.88,151.92,151.81,151.83,1847.0,145.1596,145.1978,145.0927,145.1118,1847.0
2019-03-21 12:55:00,151.86,151.87,151.82,151.85,2040.0,145.1405,145.1501,145.1023,145.1309,2040.0
2019-03-21 13:00:00,151.87,152.0,151.87,152.0,5062.0,145.1501,145.2743,145.1501,145.2743,5062.0
2019-03-21 13:05:00,152.03,152.1,152.03,152.06,6017.0,145.303,145.3699,145.303,145.3316,6017.0
2019-03-21 13:10:00,152.03,152.11,152.03,152.08,3637.0,145.303,145.3794,145.303,145.3508,3637.0
2019-03-21 13:15:00,152.07,152.07,151.99,152.01,13931.0,145.3412,145.3412,145.2647,145.2839,13931.0
2019-03-21 13:20:00,152.0,152.04,151.95,152.04,3568.0,145.2743,145.3125,145.2265,145.3125,3568.0
2019-03-21 13:25:00,152.08,152.14,152.05,152.13,7396.0,145.3508,145.4081,145.3221,145.3985,7396.0
2019-03-21 13:30:00,152.15,152.21,152.15,152.15,6752.0,145.4177,145.475,145.4177,145.4177,6752.0
2019-03-21 13:35:00,152.15,152.16,152.03,152.03,4294.0,145.4177,145.4272,145.303,145.303,4294.0
2019-03-21 13:40:00,152.05,152.13,152.02,152.09,9942.0,145.3221,145.3985,145.2934,145.3603,9942.0
2019-03-21 13:45:00,152.09,152.16,152.05,152.15,12585.0,145.3603,145.4272,145.3221,145.4177,12585.0
2019-03-21 13:50:00,152.16,152.25,152.15,152.25,17790.0,145.4272,145.5132,145.4177,145.5132,17790.0
2019-03-21 13:55:00,152.22,152.22,152.08,152.15,16205.0,145.4846,145.4846,145.3508,145.4177,16205.0
2019-03-21 14:00:00,152.17,152.29,152.16,152.29,16430.0,145.4368,145.5515,145.4272,145.5515,16430.0
2019-03-21 14:05:00,152.29,152.37,152.27,152.34,21759.0,145.5515,145.6279,145.5324,145.5993,21759.0
2019-03-21 14:10:00,152.33,152.46,152.32,152.39,10561.0,145.5897,145.7139,145.5801,145.647,10561.0
2019-03-21 14:15:00,152.36,152.49,152.36,152.48,20760.0,145.6184,145.7426,145.6184,145.7331,20760.0
2019-03-21 14:20:00,152.5,152.6,152.5,152.59,16680.0,145.7522,145.8477,145.7522,145.8382,16680.0
2019-03-21 14:25:00,152.59,152.63,152.54,152.62,9830.0,145.8382,145.8764,145.7904,145.8669,9830.0
2019-03-21 14:30:00,152.62,152.66,152.59,152.61,8427.0,145.8669,145.9051,145.8382,145.8573,8427.0
2019-03-21 14:35:00,152.6,152.7,152.59,152.69,10987.0,145.8477,145.9433,145.8382,145.9338,10987.0
2019-03-21 14:40:00,152.67,152.71,152.64,152.71,9161.0,145.9147,145.9529,145.886,145.9529,9161.0
2019-03-21 14:45:00,152.71,152.77,152.7,152.75,6845.0,145.9529,146.0102,145.9433,145.9911,6845.0
2019-03-21 14:50:00,152.77,152.77,152.67,152.72,14563.0,146.0102,146.0102,145.9147,145.9624,14563.0
2019-03-21 14:55:00,152.72,152.72,152.63,152.63,8299.0,145.9624,145.9624,145.8764,145.8764,8299.0
2019-03-21 15:00:00,152.64,152.66,152.57,152.65,12758.0,145.886,145.9051,145.8191,145.8955,12758.0
2019-03-21 15:05:00,152.65,152.86,152.65,152.79,12411.0,145.8955,146.0962,145.8955,146.0293,12411.0
2019-03-21 15:10:00,152.75,152.76,152.5,152.55,9581.0,145.9911,146.0007,145.7522,145.8,9581.0
2019-03-21 15:15:00,152.55,152.66,152.5,152.65,20116.0,145.8,145.9051,145.7522,145.8955,20116.0
2019-03-21 15:20:00,152.67,152.7,152.62,152.7,15722.0,145.9147,145.9433,145.8669,145.9433,15722.0
2019-03-21 15:25:00,152.73,152.74,152.6,152.62,7792.0,145.972,145.9816,145.8477,145.8669,7792.0
2019-03-21 15:30:00,152.62,152.72,152.58,152.64,12784.0,145.8669,145.9624,145.8286,145.886,12784.0
2019-03-21 15:35:00,152.63,152.73,152.6,152.69,17847.0,145.8764,145.972,145.8477,145.9338,17847.0
2019-03-21 15:40:00,152.68,152.86,152.68,152.83,12513.0,145.9242,146.0962,145.9242,146.0676,12513.0
2019-03-21 15:45:00,152.84,152.84,152.65,152.67,21881.0,146.0771,146.0771,145.8955,145.9147,21881.0
2019-03-21 15:50:00,152.68,152.72,152.58,152.62,49139.0,145.9242,145.9624,145.8286,145.8669,49139.0
2019-03-21 15:55:00,152.6,152.68,152.57,152.68,60910.0,145.8477,145.9242,145.8191,145.9242,60910.0
2019-03-22 09:30:00,151.89,152.18,151.82,152.12,21182.0,145.1692,145.4463,145.1023,145.389,21182.0
2019-03-22 09:35:00,152.16,152.22,152.02,152.22,23320.0,145.4272,145.4846,145.2934,145.4846,23320.0
2019-03-22 09:40:00,152.23,152.24,152.03,152.03,17028.0,145.4941,145.5037,145.303,145.303,17028.0
2019-03-22 09:45:00,152.02,152.02,151.44,151.49,34709.0,145.2934,145.2934,144.7391,144.7869,34709.0
2019-03-22 09:50:00,151.51,151.66,151.16,151.16,37562.0,144.806,144.9493,144.4715,144.4715,37562.0
2019-03-22 09:55:00,151.13,151.17,150.99,151.12,44746.0,144.4428,144.481,144.309,144.4332,44746.0
2019-03-22 10:00:00,151.1,151.4,151.1,151.19,12788.0,144.4141,144.7008,144.4141,144.5001,12788.0
2019-03-22 10:05:00,151.18,151.5,151.15,151.48,16404.0,144.4906,144.7964,144.4619,144.7773,16404.0
2019-03-22 10:10:00,151.45,151.6,151.41,151.55,21390.0,144.7486,144.892,144.7104,144.8442,21390.0
2019-03-22 10:15:00,151.52,151.76,151.5,151.75,8495.0,144.8155,145.0449,144.7964,145.0354,8495.0
2019-03-22 10:20:00,151.78,151.9,151.61,151.63,17241.0,145.064,145.1787,144.9016,144.9207,17241.0
2019-03-22 10:25:00,151.6,151.61,151.42,151.42,19874.0,144.892,144.9016,144.72,144.72,19874.0
2019-03-22 10:30:00,151.52,151.64,151.46,151.52,14005.0,144.8155,144.9302,144.7582,144.8155,14005.0
2019-03-22 10:35:00,151.51,151.64,151.45,151.55,8273.0,144.806,144.9302,144.7486,144.8442,8273.0
2019-03-22 10:40:00,151.54,151.54,151.25,151.4,15659.0,144.8347,144.8347,144.5575,144.7008,15659.0
2019-03-22 10:45:00,151.39,151.39,151.07,151.07,18264.0,144.6913,144.6913,144.3854,144.3854,18264.0
2019-03-22 10:50:00,151.04,151.05,150.97,151.02,11043.0,144.3568,144.3663,144.2899,144.3377,11043.0
2019-03-22 10:55:00,151.12,151.26,150.96,150.96,22527.0,144.4332,144.567,144.2803,144.2803,22527.0
2019-03-22 11:00:00,150.97,151.06,150.87,150.88,32732.0,144.2899,144.3759,144.1943,144.2039,32732.0
2019-03-22 11:05:00,150.86,150.96,150.84,150.86,9678.0,144.1847,144.2803,144.1656,144.1847,9678.0
2019-03-22 11:10:00,150.86,150.96,150.72,150.95,14490.0,144.1847,144.2803,144.0509,144.2708,14490.0
2019-03-22 11:15:00,150.99,151.09,150.72,151.03,15893.0,144.309,144.4046,144.0509,144.3472,15893.0
2019-03-22 11:20:00,150.99,150.99,150.79,150.8,18065.0,144.309,144.309,144.1178,144.1274,18065.0
2019-03-22 11:25:00,150.81,150.96,150.67,150.73,14491.0,144.137,144.2803,144.0031,144.0605,14491.0
2019-03-22 11:30:00,150.65,150.8,150.58,150.62,11467.0,143.984,144.1274,143.9171,143.9554,11467.0
2019-03-22 11:35:00,150.55,150.66,150.46,150.47,23254.0,143.8885,143.9936,143.8024,143.812,23254.0
2019-03-22 11:40:00,150.49,150.54,150.27,150.32,29167.0,143.8311,143.8789,143.6208,143.6686,29167.0
2019-03-22 11:45:00,150.28,150.39,150.23,150.36,23545.0,143.6304,143.7355,143.5826,143.7069,23545.0
2019-03-22 11:50:00,150.32,150.35,150.01,150.04,22578.0,143.6686,143.6973,143.3724,143.401,22578.0
2019-03-22 11:55:00,150.04,150.17,149.77,149.8,26639.0,143.401,143.5253,143.143,143.1716,26639.0
2019-03-22 12:00:00,149.78,150.18,149.77,150.13,19459.0,143.1525,143.5348,143.143,143.487,19459.0
2019-03-22 12:05:00,150.12,150.24,150.05,150.1,11511.0,143.4775,143.5922,143.4106,143.4584,11511.0
2019-03-22 12:10:00,150.1,150.11,149.9,149.92,5984.0,143.4584,143.4679,143.2672,143.2863,5984.0
2019-03-22 12:15:00,149.86,150.11,149.86,149.97,13165.0,143.229,143.4679,143.229,143.3341,13165.0
2019-03-22 12:20:00,149.98,150.2,149.96,150.12,8638.0,143.3437,143.5539,143.3246,143.4775,8638.0
2019-03-22 12:25:00,150.13,150.14,149.89,149.97,12547.0,143.487,143.4966,143.2577,143.3341,12547.0
2019-03-22 12:30:00,149.94,150.19,149.91,150.19,9710.0,143.3054,143.5444,143.2768,143.5444,9710.0
2019-03-22 12:35:00,150.18,150.18,149.97,149.97,5135.0,143.5348,143.5348,143.3341,143.3341,5135.0
2019-03-22 12:40:00,149.97,149.97,149.66,149.68,34739.0,143.3341,143.3341,143.0378,143.057,34739.0
2019-03-22 12:45:00,149.73,149.86,149.69,149.8,19869.0,143.1047,143.229,143.0665,143.1716,19869.0
2019-03-22 12:50:00,149.82,150.15,149.79,150.14,38557.0,143.1908,143.5062,143.1621,143.4966,38557.0
2019-03-22 12:55:00,150.13,150.16,149.99,150.15,9946.0,143.487,143.5157,143.3532,143.5062,9946.0
2019-03-22 13:00:00,150.16,150.33,150.11,150.19,11520.0,143.5157,143.6782,143.4679,143.5444,11520.0
2019-03-22 13:05:00,150.19,150.34,150.16,150.33,10897.0,143.5444,143.6877,143.5157,143.6782,10897.0
2019-03-22 13:10:00,150.34,150.34,150.12,150.14,11111.0,143.6877,143.6877,143.4775,143.4966,11111.0
2019-03-22 13:15:00,150.2,150.26,150.1,150.17,7533.0,143.5539,143.6113,143.4584,143.5253,7533.0
2019-03-22 13:20:00,150.16,150.21,150.01,150.08,12108.0,143.5157,143.5635,143.3724,143.4393,12108.0
2019-03-22 13:25:00,150.07,150.09,149.91,149.97,7341.0,143.4297,143.4488,143.2768,143.3341,7341.0
2019-03-22 13:30:00,149.97,150.21,149.94,150.06,14912.0,143.3341,143.5635,143.3054,143.4201,14912.0
2019-03-22 13:35:00,150.04,150.1,149.95,150.0,9759.0,143.401,143.4584,143.315,143.3628,9759.0
2019-03-22 13:40:00,150.0,150.09,149.98,150.09,14499.0,143.3628,143.4488,143.3437,143.4488,14499.0
2019-03-22 13:45:00,150.1,150.11,149.93,149.93,8074.0,143.4584,143.4679,143.2959,143.2959,8074.0
2019-03-22 13:50:00,149.91,149.97,149.81,149.88,14366.0,143.2768,143.3341,143.1812,143.2481,14366.0
2019-03-22 13:55:00,149.87,149.87,149.68,149.75,17093.0,143.2385,143.2385,143.057,143.1239,17093.0
2019-03-22 14:00:00,149.74,150.03,149.73,150.02,21003.0,143.1143,143.3915,143.1047,143.3819,21003.0
2019-03-22 14:05:00,150.04,150.07,149.95,150.03,11062.0,143.401,143.4297,143.315,143.3915,11062.0
2019-03-22 14:10:00,150.02,150.25,150.01,150.25,9095.0,143.3819,143.6017,143.3724,143.6017,9095.0
2019-03-22 14:15:00,150.28,150.42,150.26,150.26,7012.0,143.6304,143.7642,143.6113,143.6113,7012.0
2019-03-22 14:20:00,150.28,150.4,150.26,150.31,11908.0,143.6304,143.7451,143.6113,143.6591,11908.0
2019-03-22 14:25:00,150.29,150.37,150.26,150.31,19337.0,143.64,143.7164,143.6113,143.6591,19337.0
2019-03-22 14:30:00,150.34,150.37,150.11,150.13,21728.0,143.6877,143.7164,143.4679,143.487,21728.0
2019-03-22 14:35:00,150.11,150.26,150.08,150.23,17355.0,143.4679,143.6113,143.4393,143.5826,17355.0
2019-03-22 14:40:00,150.24,150.4,150.22,150.32,17716.0,143.5922,143.7451,143.5731,143.6686,17716.0
2019-03-22 14:45:00,150.34,150.55,150.31,150.48,22504.0,143.6877,143.8885,143.6591,143.8216,22504.0
2019-03-22 14:50:00,150.49,150.64,150.48,150.51,12182.0,143.8311,143.9745,143.8216,143.8502,12182.0
2019-03-22 14:55:00,150.53,150.59,150.5,150.52,15015.0,143.8693,143.9267,143.8407,143.8598,15015.0
2019-03-22 15:00:00,150.52,150.67,150.4,150.4,28640.0,143.8598,144.0031,143.7451,143.7451,28640.0
2019-03-22 15:05:00,150.39,150.49,150.38,150.38,15448.0,143.7355,143.8311,143.726,143.726,15448.0
2019-03-22 15:10:00,150.41,150.43,150.21,150.25,32838.0,143.7547,143.7738,143.5635,143.6017,32838.0
2019-03-22 15:15:00,150.24,150.33,150.11,150.21,28076.0,143.5922,143.6782,143.4679,143.5635,28076.0
2019-03-22 15:20:00,150.16,150.31,150.15,150.3,58868.0,143.5157,143.6591,143.5062,143.6495,58868.0
2019-03-22 15:25:00,150.3,150.32,150.02,150.03,12559.0,143.6495,143.6686,143.3819,143.3915,12559.0
2019-03-22 15:30:00,150.01,150.01,149.73,149.74,35756.0,143.3724,143.3724,143.1047,143.1143,35756.0
2019-03-22 15:35:00,149.73,149.87,149.66,149.71,47909.0,143.1047,143.2385,143.0378,143.0856,47909.0
2019-03-22 15:40:00,149.71,149.75,149.55,149.56,34897.0,143.0856,143.1239,142.9327,142.9423,34897.0
2019-03-22 15:45:00,149.58,149.79,149.58,149.76,60454.0,142.9614,143.1621,142.9614,143.1334,60454.0
2019-03-22 15:50:00,149.76,149.76,149.57,149.61,44276.0,143.1334,143.1334,142.9518,142.9901,44276.0
2019-03-22 15:55:00,149.6,149.6,149.36,149.39,138110.0,142.9805,142.9805,142.7511,142.7798,138110.0
2019-03-25 09:30:00,149.02,149.26,148.8,149.06,34112.0,142.4262,142.6555,142.2159,142.4644,34112.0
2019-03-25 09:35:00,149.14,149.79,149.14,149.79,11619.0,142.5408,143.1621,142.5408,143.1621,11619.0
2019-03-25 09:40:00,149.63,149.63,149.16,149.16,5107.0,143.0092,143.0092,142.56,142.56,5107.0
2019-03-25 09:45:00,149.08,149.08,148.61,148.66,18051.0,142.4835,142.4835,142.0343,142.0821,18051.0
2019-03-25 09:50:00,148.64,148.96,148.64,148.69,7615.0,142.063,142.3688,142.063,142.1108,7615.0
2019-03-25 09:55:00,148.6,148.8,148.55,148.66,25703.0,142.0247,142.2159,141.977,142.0821,25703.0
2019-03-25 10:00:00,148.66,148.84,148.53,148.64,48044.0,142.0821,142.2541,141.9578,142.063,48044.0
2019-03-25 10:05:00,148.6,148.85,148.59,148.67,34295.0,142.0247,142.2637,142.0152,142.0916,34295.0
2019-03-25 10:10:00,148.65,148.7,148.42,148.42,24412.0,142.0725,142.1203,141.8527,141.8527,24412.0
2019-03-25 10:15:00,148.48,148.73,148.48,148.73,3398.0,141.9101,142.149,141.9101,142.149,3398.0
2019-03-25 10:20:00,148.69,148.69,148.46,148.53,14199.0,142.1108,142.1108,141.8909,141.9578,14199.0
2019-03-25 10:25:00,148.56,148.85,148.56,148.83,18973.0,141.9865,142.2637,141.9865,142.2446,18973.0
2019-03-25 10:30:00,148.83,149.03,148.78,148.92,12420.0,142.2446,142.4357,142.1968,142.3306,12420.0
2019-03-25 10:35:00,148.91,148.92,148.74,148.76,10728.0,142.321,142.3306,142.1585,142.1777,10728.0
2019-03-25 10:40:00,148.74,148.9,148.7,148.87,12462.0,142.1585,142.3115,142.1203,142.2828,12462.0
2019-03-25 10:45:00,148.86,149.11,148.81,149.11,6108.0,142.2732,142.5122,142.2254,142.5122,6108.0
2019-03-25 10:50:00,149.13,149.5,149.12,149.39,20287.0,142.5313,142.8849,142.5217,142.7798,20287.0
2019-03-25 10:55:00,149.39,149.54,149.38,149.43,15658.0,142.7798,142.9231,142.7702,142.818,15658.0
2019-03-25 11:00:00,149.4,149.42,149.25,149.28,15631.0,142.7893,142.8085,142.646,142.6747,15631.0
2019-03-25 11:05:00,149.32,149.5,149.32,149.43,24153.0,142.7129,142.8849,142.7129,142.818,24153.0
2019-03-25 11:10:00,149.41,149.52,149.26,149.48,35151.0,142.7989,142.904,142.6555,142.8658,35151.0
2019-03-25 11:15:00,149.47,149.62,149.44,149.54,55560.0,142.8562,142.9996,142.8276,142.9231,55560.0
2019-03-25 11:20:00,149.6,149.7,149.54,149.64,11697.0,142.9805,143.0761,142.9231,143.0187,11697.0
2019-03-25 11:25:00,149.65,149.88,149.65,149.87,2135.0,143.0283,143.2481,143.0283,143.2385,2135.0
2019-03-25 11:30:00,149.86,149.86,149.67,149.68,8102.0,143.229,143.229,143.0474,143.057,8102.0
2019-03-25 11:35:00,149.67,149.77,149.58,149.76,38518.0,143.0474,143.143,142.9614,143.1334,38518.0
2019-03-25 11:40:00,149.68,149.68,149.47,149.5,8373.0,143.057,143.057,142.8562,142.8849,8373.0
2019-03-25 11:45:00,149.52,149.52,149.28,149.3,9031.0,142.904,142.904,142.6747,142.6938,9031.0
2019-03-25 11:50:00,149.28,149.42,149.28,149.38,8241.0,142.6747,142.8085,142.6747,142.7702,8241.0
2019-03-25 11:55:00,149.37,149.44,149.28,149.29,6858.0,142.7607,142.8276,142.6747,142.6842,6858.0
2019-03-25 12:00:00,149.24,149.31,149.21,149.31,2803.0,142.6364,142.7033,142.6077,142.7033,2803.0
2019-03-25 12:05:00,149.34,149.42,149.34,149.41,4113.0,142.732,142.8085,142.732,142.7989,4113.0
2019-03-25 12:10:00,149.32,149.45,149.32,149.35,1472.0,142.7129,142.8371,142.7129,142.7416,1472.0
2019-03-25 12:15:00,149.4,149.51,149.4,149.51,4039.0,142.7893,142.8945,142.7893,142.8945,4039.0
2019-03-25 12:20:00,149.55,149.62,149.54,149.58,1138.0,142.9327,142.9996,142.9231,142.9614,1138.0
2019-03-25 12:25:00,149.59,149.59,149.47,149.51,5375.0,142.9709,142.9709,142.8562,142.8945,5375.0
2019-03-25 12:30:00,149.46,149.49,149.21,149.25,3175.0,142.8467,142.8754,142.6077,142.646,3175.0
2019-03-25 12:35:00,149.23,149.23,149.03,149.07,7104.0,142.6269,142.6269,142.4357,142.4739,7104.0
2019-03-25 12:40:00,149.05,149.09,148.92,148.98,15778.0,142.4548,142.4931,142.3306,142.3879,15778.0
2019-03-25 12:45:00,148.97,149.05,148.93,149.01,9868.0,142.3784,142.4548,142.3401,142.4166,9868.0
2019-03-25 12:50:00,149.06,149.14,149.04,149.07,5833.0,142.4644,142.5408,142.4453,142.4739,5833.0
2019-03-25 12:55:00,149.12,149.29,149.11,149.29,19354.0,142.5217,142.6842,142.5122,142.6842,19354.0
2019-03-25 13:00:00,149.29,149.29,149.06,149.1,8492.0,142.6842,142.6842,142.4644,142.5026,8492.0
2019-03-25 13:05:00,149.1,149.19,149.04,149.14,2590.0,142.5026,142.5886,142.4453,142.5408,2590.0
2019-03-25 13:10:00,149.14,149.48,149.14,149.38,4631.0,142.5408,142.8658,142.5408,142.7702,4631.0
2019-03-25 13:15:00,149.38,149.38,149.18,149.27,19546.0,142.7702,142.7702,142.5791,142.6651,19546.0
2019-03-25 13:20:00,149.24,149.28,149.04,149.13,20380.0,142.6364,142.6747,142.4453,142.5313,20380.0
2019-03-25 13:25:00,149.16,149.19,148.99,149.07,7886.0,142.56,142.5886,142.3975,142.4739,7886.0
2019-03-25 13:30:00,149.06,149.11,148.92,149.06,25616.0,142.4644,142.5122,142.3306,142.4644,25616.0
2019-03-25 13:35:00,149.08,149.19,149.07,149.15,3003.0,142.4835,142.5886,142.4739,142.5504,3003.0
2019-03-25 13:40:00,149.17,149.17,149.01,149.02,17194.0,142.5695,142.5695,142.4166,142.4262,17194.0
2019-03-25 13:45:00,149.01,149.01,148.72,148.81,49250.0,142.4166,142.4166,142.1394,142.2254,49250.0
2019-03-25 13:50:00,148.79,148.85,148.68,148.7,70535.0,142.2063,142.2637,142.1012,142.1203,70535.0
2019-03-25 13:55:00,148.7,148.79,148.67,148.76,15594.0,142.1203,142.2063,142.0916,142.1777,15594.0
2019-03-25 14:00:00,148.73,148.89,148.73,148.81,3428.0,142.149,142.3019,142.149,142.2254,3428.0
2019-03-25 14:05:00,148.78,148.78,148.64,148.66,11346.0,142.1968,142.1968,142.063,142.0821,11346.0
2019-03-25 14:10:00,148.65,148.78,148.59,148.76,44153.0,142.0725,142.1968,142.0152,142.1777,44153.0
2019-03-25 14:15:00,148.78,148.84,148.57,148.58,11513.0,142.1968,142.2541,141.9961,142.0056,11513.0
2019-03-25 14:20:00,148.62,148.66,148.53,148.58,3973.0,142.0439,142.0821,141.9578,142.0056,3973.0
2019-03-25 14:25:00,148.55,148.69,148.54,148.69,21578.0,141.977,142.1108,141.9674,142.1108,21578.0
2019-03-25 14:30:00,148.72,148.86,148.71,148.86,5869.0,142.1394,142.2732,142.1299,142.2732,5869.0
2019-03-25 14:35:00,148.87,148.9,148.79,148.84,3292.0,142.2828,142.3115,142.2063,142.2541,3292.0
2019-03-25 14:40:00,148.88,149.1,148.84,149.05,9900.0,142.2924,142.5026,142.2541,142.4548,9900.0
2019-03-25 14:45:00,149.04,149.08,148.99,149.0,7198.0,142.4453,142.4835,142.3975,142.407,7198.0
2019-03-25 14:50:00,149.01,149.05,148.95,149.01,10543.0,142.4166,142.4548,142.3593,142.4166,10543.0
2019-03-25 14:55:00,149.0,149.15,148.99,149.13,4089.0,142.407,142.5504,142.3975,142.5313,4089.0
2019-03-25 15:00:00,149.18,149.25,149.05,149.11,3919.0,142.5791,142.646,142.4548,142.5122,3919.0
2019-03-25 15:05:00,149.09,149.14,149.07,149.14,5985.0,142.4931,142.5408,142.4739,142.5408,5985.0
2019-03-25 15:10:00,149.2,149.41,149.18,149.41,15170.0,142.5982,142.7989,142.5791,142.7989,15170.0
2019-03-25 15:15:00,149.4,149.44,149.31,149.31,4174.0,142.7893,142.8276,142.7033,142.7033,4174.0
2019-03-25 15:20:00,149.29,149.49,149.27,149.45,15870.0,142.6842,142.8754,142.6651,142.8371,15870.0
2019-03-25 15:25:00,149.41,149.55,149.41,149.46,11306.0,142.7989,142.9327,142.7989,142.8467,11306.0
2019-03-25 15:30:00,149.46,149.54,149.37,149.37,14621.0,142.8467,142.9231,142.7607,142.7607,14621.0
2019-03-25 15:35:00,149.35,149.48,149.34,149.34,18873.0,142.7416,142.8658,142.732,142.732,18873.0
2019-03-25 15:40:00,149.37,149.48,149.31,149.47,9877.0,142.7607,142.8658,142.7033,142.8562,9877.0
2019-03-25 15:45:00,149.45,149.57,149.28,149.28,14230.0,142.8371,142.9518,142.6747,142.6747,14230.0
2019-03-25 15:50:00,149.3,149.41,149.27,149.33,43729.0,142.6938,142.7989,142.6651,142.7224,43729.0
2019-03-25 15:55:00,149.36,149.48,149.23,149.37,60123.0,142.7511,142.8658,142.6269,142.7607,60123.0
2019-03-26 09:30:00,150.5,150.66,150.43,150.49,49408.0,143.8407,143.9936,143.7738,143.8311,49408.0
2019-03-26 09:35:00,150.45,150.66,150.45,150.66,17120.0,143.7929,143.9936,143.7929,143.9936,17120.0
2019-03-26 09:40:00,150.59,150.73,150.53,150.73,4843.0,143.9267,144.0605,143.8693,144.0605,4843.0
2019-03-26 09:45:00,150.73,150.82,150.65,150.67,15323.0,144.0605,144.1465,143.984,144.0031,15323.0
2019-03-26 09:50:00,150.68,150.8,150.6,150.76,30588.0,144.0127,144.1274,143.9362,144.0892,30588.0
2019-03-26 09:55:00,150.82,150.96,150.78,150.95,84313.0,144.1465,144.2803,144.1083,144.2708,84313.0
2019-03-26 10:00:00,151.0,151.02,150.87,150.91,19291.0,144.3185,144.3377,144.1943,144.2325,19291.0
2019-03-26 10:05:00,150.91,150.91,150.68,150.7,19979.0,144.2325,144.2325,144.0127,144.0318,19979.0
2019-03-26 10:10:00,150.67,150.78,150.66,150.75,9905.0,144.0031,144.1083,143.9936,144.0796,9905.0
2019-03-26 10:15:00,150.77,150.78,150.64,150.74,9762.0,144.0987,144.1083,143.9745,144.0701,9762.0
2019-03-26 10:20:00,150.67,150.67,150.54,150.58,10747.0,144.0031,144.0031,143.8789,143.9171,10747.0
2019-03-26 10:25:00,150.63,150.78,150.63,150.73,27331.0,143.9649,144.1083,143.9649,144.0605,27331.0
2019-03-26 10:30:00,150.65,150.66,150.54,150.57,5157.0,143.984,143.9936,143.8789,143.9076,5157.0
2019-03-26 10:35:00,150.48,150.56,150.42,150.56,8854.0,143.8216,143.898,143.7642,143.898,8854.0
2019-03-26 10:40:00,150.53,150.56,150.47,150.51,2969.0,143.8693,143.898,143.812,143.8502,2969.0
2019-03-26 10:45:00,150.55,150.86,150.54,150.84,15889.0,143.8885,144.1847,143.8789,144.1656,15889.0
2019-03-26 10:50:00,150.83,150.95,150.8,150.9,17087.0,144.1561,144.2708,144.1274,144.223,17087.0
2019-03-26 10:55:00,150.93,151.02,150.91,150.95,34101.0,144.2516,144.3377,144.2325,144.2708,34101.0
2019-03-26 11:00:00,150.95,151.01,150.88,150.94,12255.0,144.2708,144.3281,144.2039,144.2612,12255.0
2019-03-26 11:05:00,150.94,150.96,150.83,150.84,4894.0,144.2612,144.2803,144.1561,144.1656,4894.0
2019-03-26 11:10:00,150.83,150.87,150.76,150.82,11090.0,144.1561,144.1943,144.0892,144.1465,11090.0
2019-03-26 11:15:00,150.85,150.94,150.66,150.67,8832.0,144.1752,144.2612,143.9936,144.0031,8832.0
2019-03-26 11:20:00,150.7,150.77,150.62,150.7,2168.0,144.0318,144.0987,143.9554,144.0318,2168.0
2019-03-26 11:25:00,150.71,150.73,150.66,150.72,3365.0,144.0414,144.0605,143.9936,144.0509,3365.0
2019-03-26 11:30:00,150.71,150.79,150.61,150.69,4024.0,144.0414,144.1178,143.9458,144.0223,4024.0
2019-03-26 11:35:00,150.63,150.8,150.63,150.78,7004.0,143.9649,144.1274,143.9649,144.1083,7004.0
2019-03-26 11:40:00,150.79,150.82,150.71,150.71,9033.0,144.1178,144.1465,144.0414,144.0414,9033.0
2019-03-26 11:45:00,150.7,150.71,150.39,150.48,4961.0,144.0318,144.0414,143.7355,143.8216,4961.0
2019-03-26 11:50:00,150.46,150.46,150.19,150.31,9515.0,143.8024,143.8024,143.5444,143.6591,9515.0
2019-03-26 11:55:00,150.27,150.39,150.26,150.38,11261.0,143.6208,143.7355,143.6113,143.726,11261.0
2019-03-26 12:00:00,150.38,150.5,150.37,150.44,5629.0,143.726,143.8407,143.7164,143.7833,5629.0
2019-03-26 12:05:00,150.47,150.51,150.41,150.42,3967.0,143.812,143.8502,143.7547,143.7642,3967.0
2019-03-26 12:10:00,150.46,150.52,150.43,150.48,3504.0,143.8024,143.8598,143.7738,143.8216,3504.0
2019-03-26 12:15:00,150.49,150.55,150.48,150.54,2288.0,143.8311,143.8885,143.8216,143.8789,2288.0
2019-03-26 12:20:00,150.54,150.56,150.21,150.21,2985.0,143.8789,143.898,143.5635,143.5635,2985.0
2019-03-26 12:25:00,150.21,150.26,150.15,150.19,5800.0,143.5635,143.6113,143.5062,143.5444,5800.0
2019-03-26 12:30:00,150.23,150.27,150.17,150.17,2181.0,143.5826,143.6208,143.5253,143.5253,2181.0
2019-03-26 12:35:00,150.15,150.23,150.08,150.08,1600.0,143.5062,143.5826,143.4393,143.4393,1600.0
2019-03-26 12:40:00,150.09,150.11,149.98,150.07,7479.0,143.4488,143.4679,143.3437,143.4297,7479.0
2019-03-26 12:45:00,150.01,150.05,149.94,149.94,4870.0,143.3724,143.4106,143.3054,143.3054,4870.0
2019-03-26 12:50:00,150.04,150.11,150.02,150.11,4903.0,143.401,143.4679,143.3819,143.4679,4903.0
2019-03-26 12:55:00,150.13,150.17,150.04,150.12,4935.0,143.487,143.5253,143.401,143.4775,4935.0
2019-03-26 13:00:00,150.11,150.24,150.08,150.18,8798.0,143.4679,143.5922,143.4393,143.5348,8798.0
2019-03-26 13:05:00,150.15,150.19,150.14,150.19,1216.0,143.5062,143.5444,143.4966,143.5444,1216.0
2019-03-26 13:10:00,150.2,150.3,150.2,150.27,5750.0,143.5539,143.6495,143.5539,143.6208,5750.0
2019-03-26 13:15:00,150.29,150.33,150.27,150.33,2431.0,143.64,143.6782,143.6208,143.6782,2431.0
2019-03-26 13:20:00,150.33,150.33,150.22,150.23,4163.0,143.6782,143.6782,143.5731,143.5826,4163.0
2019-03-26 13:25:00,150.18,150.19,150.11,150.13,1817.0,143.5348,143.5444,143.4679,143.487,1817.0
2019-03-26 13:30:00,150.13,150.13,150.01,150.01,7213.0,143.487,143.487,143.3724,143.3724,7213.0
2019-03-26 13:35:00,149.99,149.99,149.8,149.85,4261.0,143.3532,143.3532,143.1716,143.2194,4261.0
2019-03-26 13:40:00,149.85,149.92,149.85,149.91,3183.0,143.2194,143.2863,143.2194,143.2768,3183.0
2019-03-26 13:45:00,149.94,149.98,149.9,149.98,2305.0,143.3054,143.3437,143.2672,143.3437,2305.0
2019-03-26 13:50:00,149.95,149.96,149.79,149.86,4587.0,143.315,143.3246,143.1621,143.229,4587.0
2019-03-26 13:55:00,149.81,149.82,149.67,149.7,1875.0,143.1812,143.1908,143.0474,143.0761,1875.0
2019-03-26 14:00:00,149.73,149.73,149.63,149.65,2876.0,143.1047,143.1047,143.0092,143.0283,2876.0
2019-03-26 14:05:00,149.68,149.79,149.67,149.67,8425.0,143.057,143.1621,143.0474,143.0474,8425.0
2019-03-26 14:10:00,149.65,149.68,149.55,149.56,26951.0,143.0283,143.057,142.9327,142.9423,26951.0
2019-03-26 14:15:00,149.6,149.69,149.6,149.67,12038.0,142.9805,143.0665,142.9805,143.0474,12038.0
2019-03-26 14:20:00,149.7,149.73,149.56,149.67,22094.0,143.0761,143.1047,142.9423,143.0474,22094.0
2019-03-26 14:25:00,149.68,149.69,149.51,149.55,9564.0,143.057,143.0665,142.8945,142.9327,9564.0
2019-03-26 14:30:00,149.48,149.53,149.39,149.48,7259.0,142.8658,142.9136,142.7798,142.8658,7259.0
2019-03-26 14:35:00,149.48,149.62,149.48,149.62,3253.0,142.8658,142.9996,142.8658,142.9996,3253.0
2019-03-26 14:40:00,149.61,149.7,149.58,149.7,5195.0,142.9901,143.0761,142.9614,143.0761,5195.0
2019-03-26 14:45:00,149.71,149.77,149.68,149.71,18378.0,143.0856,143.143,143.057,143.0856,18378.0
2019-03-26 14:50:00,149.73,149.73,149.5,149.5,17677.0,143.1047,143.1047,142.8849,142.8849,17677.0
2019-03-26 14:55:00,149.47,149.74,149.45,149.74,12281.0,142.8562,143.1143,142.8371,143.1143,12281.0
2019-03-26 15:00:00,149.72,149.89,149.71,149.83,9291.0,143.0952,143.2577,143.0856,143.2003,9291.0
2019-03-26 15:05:00,149.87,149.91,149.8,149.87,5574.0,143.2385,143.2768,143.1716,143.2385,5574.0
2019-03-26 15:10:00,149.81,149.89,149.79,149.79,6565.0,143.1812,143.2577,143.1621,143.1621,6565.0
2019-03-26 15:15:00,149.8,149.81,149.65,149.67,7714.0,143.1716,143.1812,143.0283,143.0474,7714.0
2019-03-26 15:20:00,149.69,149.73,149.62,149.64,13584.0,143.0665,143.1047,142.9996,143.0187,13584.0
2019-03-26 15:25:00,149.55,149.68,149.54,149.55,53623.0,142.9327,143.057,142.9231,142.9327,53623.0
2019-03-26 15:30:00,149.54,149.64,149.41,149.61,23737.0,142.9231,143.0187,142.7989,142.9901,23737.0
2019-03-26 15:35:00,149.61,149.71,149.57,149.61,18241.0,142.9901,143.0856,142.9518,142.9901,18241.0
2019-03-26 15:40:00,149.61,149.7,149.58,149.59,20920.0,142.9901,143.0761,142.9614,142.9709,20920.0
2019-03-26 15:45:00,149.56,149.77,149.53,149.69,23166.0,142.9423,143.143,142.9136,143.0665,23166.0
2019-03-26 15:50:00,149.7,149.85,149.67,149.81,36804.0,143.0761,143.2194,143.0474,143.1812,36804.0
2019-03-26 15:55:00,149.82,150.13,149.82,150.1,106478.0,143.1908,143.487,143.1908,143.4584,106478.0
2019-03-27 09:30:00,150.23,150.57,150.23,150.4,49184.0,143.5826,143.9076,143.5826,143.7451,49184.0
2019-03-27 09:35:00,150.38,150.52,150.2,150.32,27440.0,143.726,143.8598,143.5539,143.6686,27440.0
2019-03-27 09:40:00,150.38,150.4,150.18,150.21,16610.0,143.726,143.7451,143.5348,143.5635,16610.0
2019-03-27 09:45:00,150.19,150.25,150.1,150.13,26193.0,143.5444,143.6017,143.4584,143.487,26193.0
2019-03-27 09:50:00,150.21,150.46,150.19,150.25,10226.0,143.5635,143.8024,143.5444,143.6017,10226.0
2019-03-27 09:55:00,150.23,150.23,149.9,149.94,34395.0,143.5826,143.5826,143.2672,143.3054,34395.0
2019-03-27 10:00:00,149.95,150.01,149.84,149.91,30474.0,143.315,143.3724,143.2099,143.2768,30474.0
2019-03-27 10:05:00,149.91,150.06,149.85,149.96,48683.0,143.2768,143.4201,143.2194,143.3246,48683.0
2019-03-27 10:10:00,149.95,150.15,149.94,150.11,9170.0,143.315,143.5062,143.3054,143.4679,9170.0
2019-03-27 10:15:00,150.11,150.26,150.06,150.24,53109.0,143.4679,143.6113,143.4201,143.5922,53109.0
2019-03-27 10:20:00,150.26,150.39,150.17,150.34,106935.0,143.6113,143.7355,143.5253,143.6877,106935.0
2019-03-27 10:25:00,150.35,150.35,150.2,150.25,25489.0,143.6973,143.6973,143.5539,143.6017,25489.0
2019-03-27 10:30:00,150.21,150.3,150.12,150.12,5163.0,143.5635,143.6495,143.4775,143.4775,5163.0
2019-03-27 10:35:00,150.16,150.2,149.95,150.02,4770.0,143.5157,143.5539,143.315,143.3819,4770.0
2019-03-27 10:40:00,149.91,149.98,149.61,149.68,28786.0,143.2768,143.3437,142.9901,143.057,28786.0
2019-03-27 10:45:00,149.68,149.68,149.47,149.61,17594.0,143.057,143.057,142.8562,142.9901,17594.0
2019-03-27 10:50:00,149.54,149.62,149.41,149.52,47568.0,142.9231,142.9996,142.7989,142.904,47568.0
2019-03-27 10:55:00,149.58,149.64,149.49,149.62,5396.0,142.9614,143.0187,142.8754,142.9996,5396.0
2019-03-27 11:00:00,149.6,149.75,149.53,149.53,5139.0,142.9805,143.1239,142.9136,142.9136,5139.0
2019-03-27 11:05:00,149.52,149.6,149.38,149.49,6964.0,142.904,142.9805,142.7702,142.8754,6964.0
2019-03-27 11:10:00,149.5,149.51,149.12,149.12,12179.0,142.8849,142.8945,142.5217,142.5217,12179.0
2019-03-27 11:15:00,149.13,149.14,148.92,148.96,10551.0,142.5313,142.5408,142.3306,142.3688,10551.0
2019-03-27 11:20:00,148.98,149.06,148.93,149.06,5185.0,142.3879,142.4644,142.3401,142.4644,5185.0
2019-03-27 11:25:00,149.1,149.1,148.69,148.72,4084.0,142.5026,142.5026,142.1108,142.1394,4084.0
2019-03-27 11:30:00,148.7,148.76,148.41,148.45,52020.0,142.1203,142.1777,141.8431,141.8814,52020.0
2019-03-27 11:35:00,148.43,148.58,148.34,148.47,41558.0,141.8623,142.0056,141.7762,141.9005,41558.0
2019-03-27 11:40:00,148.49,148.59,148.14,148.15,61052.0,141.9196,142.0152,141.5851,141.5947,61052.0
2019-03-27 11:45:00,148.16,148.36,148.16,148.23,28101.0,141.6042,141.7954,141.6042,141.6711,28101.0
2019-03-27 11:50:00,148.18,148.41,148.14,148.23,35319.0,141.6233,141.8431,141.5851,141.6711,35319.0
2019-03-27 11:55:00,148.24,148.47,148.24,148.38,14005.0,141.6807,141.9005,141.6807,141.8145,14005.0
2019-03-27 12:00:00,148.33,148.63,148.26,148.63,17461.0,141.7667,142.0534,141.6998,142.0534,17461.0
2019-03-27 12:05:00,148.63,148.65,148.56,148.61,4882.0,142.0534,142.0725,141.9865,142.0343,4882.0
2019-03-27 12:10:00,148.58,148.65,148.5,148.54,3031.0,142.0056,142.0725,141.9292,141.9674,3031.0
2019-03-27 12:15:00,148.55,148.6,148.49,148.56,1966.0,141.977,142.0247,141.9196,141.9865,1966.0
2019-03-27 12:20:00,148.63,148.76,148.56,148.67,36246.0,142.0534,142.1777,141.9865,142.0916,36246.0
2019-03-27 12:25:00,148.66,148.8,148.6,148.76,6355.0,142.0821,142.2159,142.0247,142.1777,6355.0
2019-03-27 12:30:00,148.74,148.91,148.74,148.86,9454.0,142.1585,142.321,142.1585,142.2732,9454.0
2019-03-27 12:35:00,148.85,148.92,148.8,148.85,14788.0,142.2637,142.3306,142.2159,142.2637,14788.0
2019-03-27 12:40:00,148.83,148.89,148.75,148.89,10204.0,142.2446,142.3019,142.1681,142.3019,10204.0
2019-03-27 12:45:00,148.93,148.97,148.85,148.9,8217.0,142.3401,142.3784,142.2637,142.3115,8217.0
2019-03-27 12:50:00,148.9,149.01,148.83,148.95,25440.0,142.3115,142.4166,142.2446,142.3593,25440.0
2019-03-27 12:55:00,148.93,148.95,148.76,148.77,7919.0,142.3401,142.3593,142.1777,142.1872,7919.0
2019-03-27 13:00:00,148.76,148.76,148.64,148.64,2530.0,142.1777,142.1777,142.063,142.063,2530.0
2019-03-27 13:05:00,148.68,148.77,148.59,148.61,13144.0,142.1012,142.1872,142.0152,142.0343,13144.0
2019-03-27 13:10:00,148.64,149.13,148.63,149.09,8999.0,142.063,142.5313,142.0534,142.4931,8999.0
2019-03-27 13:15:00,149.07,149.2,149.02,149.09,6933.0,142.4739,142.5982,142.4262,142.4931,6933.0
2019-03-27 13:20:00,149.04,149.15,149.0,149.15,8565.0,142.4453,142.5504,142.407,142.5504,8565.0
2019-03-27 13:25:00,149.15,149.27,149.15,149.22,6241.0,142.5504,142.6651,142.5504,142.6173,6241.0
2019-03-27 13:30:00,149.22,149.29,149.2,149.2,9550.0,142.6173,142.6842,142.5982,142.5982,9550.0
2019-03-27 13:35:00,149.19,149.19,149.07,149.18,10891.0,142.5886,142.5886,142.4739,142.5791,10891.0
2019-03-27 13:40:00,149.19,149.39,149.19,149.39,4503.0,142.5886,142.7798,142.5886,142.7798,4503.0
2019-03-27 13:45:00,149.41,149.44,149.32,149.34,8604.0,142.7989,142.8276,142.7129,142.732,8604.0
2019-03-27 13:50:00,149.35,149.38,149.31,149.38,10037.0,142.7416,142.7702,142.7033,142.7702,10037.0
2019-03-27 13:55:00,149.36,149.4,149.25,149.27,7494.0,142.7511,142.7893,142.646,142.6651,7494.0
2019-03-27 14:00:00,149.28,149.44,149.22,149.43,14179.0,142.6747,142.8276,142.6173,142.818,14179.0
2019-03-27 14:05:00,149.42,149.44,149.27,149.38,32648.0,142.8085,142.8276,142.6651,142.7702,32648.0
2019-03-27 14:10:00,149.4,149.54,149.38,149.51,12253.0,142.7893,142.9231,142.7702,142.8945,12253.0
2019-03-27 14:15:00,149.48,149.49,149.3,149.31,13350.0,142.8658,142.8754,142.6938,142.7033,13350.0
2019-03-27 14:20:00,149.3,149.32,149.2,149.32,4204.0,142.6938,142.7129,142.5982,142.7129,4204.0
2019-03-27 14:25:00,149.3,149.32,149.24,149.3,6582.0,142.6938,142.7129,142.6364,142.6938,6582.0
2019-03-27 14:30:00,149.32,149.44,149.3,149.3,20809.0,142.7129,142.8276,142.6938,142.6938,20809.0
2019-03-27 14:35:00,149.29,149.35,149.0,149.01,35663.0,142.6842,142.7416,142.407,142.4166,35663.0
2019-03-27 14:40:00,149.02,149.12,149.02,149.09,12128.0,142.4262,142.5217,142.4262,142.4931,12128.0
2019-03-27 14:45:00,149.1,149.16,149.09,149.16,7171.0,142.5026,142.56,142.4931,142.56,7171.0
2019-03-27 14:50:00,149.16,149.34,149.16,149.25,12780.0,142.56,142.732,142.56,142.646,12780.0
2019-03-27 14:55:00,149.32,149.34,149.15,149.22,10185.0,142.7129,142.732,142.5504,142.6173,10185.0
2019-03-27 15:00:00,149.25,149.28,149.06,149.11,10417.0,142.646,142.6747,142.4644,142.5122,10417.0
2019-03-27 15:05:00,149.1,149.2,149.04,149.06,4419.0,142.5026,142.5982,142.4453,142.4644,4419.0
2019-03-27 15:10:00,149.09,149.19,149.05,149.14,14891.0,142.4931,142.5886,142.4548,142.5408,14891.0
2019-03-27 15:15:00,149.09,149.21,149.09,149.21,3498.0,142.4931,142.6077,142.4931,142.6077,3498.0
2019-03-27 15:20:00,149.24,149.31,149.15,149.28,7503.0,142.6364,142.7033,142.5504,142.6747,7503.0
2019-03-27 15:25:00,149.26,149.41,149.25,149.41,10685.0,142.6555,142.7989,142.646,142.7989,10685.0
2019-03-27 15:30:00,149.42,149.59,149.42,149.5,54284.0,142.8085,142.9709,142.8085,142.8849,54284.0
2019-03-27 15:35:00,149.51,149.56,149.45,149.51,16775.0,142.8945,142.9423,142.8371,142.8945,16775.0
2019-03-27 15:40:00,149.52,149.58,149.48,149.49,6375.0,142.904,142.9614,142.8658,142.8754,6375.0
2019-03-27 15:45:00,149.52,149.61,149.46,149.47,14289.0,142.904,142.9901,142.8467,142.8562,14289.0
2019-03-27 15:50:00,149.46,149.47,149.24,149.24,51887.0,142.8467,142.8562,142.6364,142.6364,51887.0
2019-03-27 15:55:00,149.23,149.32,149.17,149.28,159513.0,142.6269,142.7129,142.5695,142.6747,159513.0
2019-03-28 09:30:00,149.67,149.85,149.42,149.46,32959.0,143.0474,143.2194,142.8085,142.8467,32959.0
2019-03-28 09:35:00,149.49,149.67,149.49,149.6,4605.0,142.8754,143.0474,142.8754,142.9805,4605.0
2019-03-28 09:40:00,149.6,149.81,149.5,149.81,31824.0,142.9805,143.1812,142.8849,143.1812,31824.0
2019-03-28 09:45:00,149.83,149.92,149.68,149.9,49102.0,143.2003,143.2863,143.057,143.2672,49102.0
2019-03-28 09:50:00,149.94,149.98,149.73,149.75,31328.0,143.3054,143.3437,143.1047,143.1239,31328.0
2019-03-28 09:55:00,149.84,150.02,149.83,150.0,23298.0,143.2099,143.3819,143.2003,143.3628,23298.0
2019-03-28 10:00:00,150.05,150.28,149.91,150.26,11142.0,143.4106,143.6304,143.2768,143.6113,11142.0
2019-03-28 10:05:00,150.28,150.28,150.2,150.23,4500.0,143.6304,143.6304,143.5539,143.5826,4500.0
2019-03-28 10:10:00,150.28,150.3,150.1,150.12,8885.0,143.6304,143.6495,143.4584,143.4775,8885.0
2019-03-28 10:15:00,150.14,150.16,150.0,150.05,3907.0,143.4966,143.5157,143.3628,143.4106,3907.0
2019-03-28 10:20:00,150.09,150.21,150.08,150.17,6073.0,143.4488,143.5635,143.4393,143.5253,6073.0
2019-03-28 10:25:00,150.16,150.16,150.05,150.1,2592.0,143.5157,143.5157,143.4106,143.4584,2592.0
2019-03-28 10:30:00,150.1,150.28,150.09,150.26,3978.0,143.4584,143.6304,143.4488,143.6113,3978.0
2019-03-28 10:35:00,150.3,150.3,150.09,150.09,1540.0,143.6495,143.6495,143.4488,143.4488,1540.0
2019-03-28 10:40:00,150.13,150.2,150.12,150.13,2571.0,143.487,143.5539,143.4775,143.487,2571.0
2019-03-28 10:45:00,150.14,150.14,150.01,150.04,12471.0,143.4966,143.4966,143.3724,143.401,12471.0
2019-03-28 10:50:00,150.05,150.05,149.82,149.89,4981.0,143.4106,143.4106,143.1908,143.2577,4981.0
2019-03-28 10:55:00,149.88,149.94,149.78,149.78,16983.0,143.2481,143.3054,143.1525,143.1525,16983.0
2019-03-28 11:00:00,149.8,149.81,149.54,149.59,24762.0,143.1716,143.1812,142.9231,142.9709,24762.0
2019-03-28 11:05:00,149.59,149.6,149.44,149.6,25367.0,142.9709,142.9805,142.8276,142.9805,25367.0
2019-03-28 11:10:00,149.6,149.71,149.55,149.59,5491.0,142.9805,143.0856,142.9327,142.9709,5491.0
2019-03-28 11:15:00,149.56,149.62,149.47,149.47,4276.0,142.9423,142.9996,142.8562,142.8562,4276.0
2019-03-28 11:20:00,149.49,149.55,149.27,149.35,5412.0,142.8754,142.9327,142.6651,142.7416,5412.0
2019-03-28 11:25:00,149.26,149.31,149.11,149.11,3368.0,142.6555,142.7033,142.5122,142.5122,3368.0
2019-03-28 11:30:00,149.15,149.3,149.1,149.26,41572.0,142.5504,142.6938,142.5026,142.6555,41572.0
2019-03-28 11:35:00,149.25,149.33,149.19,149.32,7950.0,142.646,142.7224,142.5886,142.7129,7950.0
2019-03-28 11:40:00,149.31,149.32,149.19,149.24,5704.0,142.7033,142.7129,142.5886,142.6364,5704.0
2019-03-28 11:45:00,149.28,149.5,149.2,149.5,6670.0,142.6747,142.8849,142.5982,142.8849,6670.0
2019-03-28 11:50:00,149.53,149.55,149.32,149.39,24944.0,142.9136,142.9327,142.7129,142.7798,24944.0
2019-03-28 11:55:00,149.41,149.47,149.35,149.45,7628.0,142.7989,142.8562,142.7416,142.8371,7628.0
2019-03-28 12:00:00,149.45,149.54,149.36,149.47,3879.0,142.8371,142.9231,142.7511,142.8562,3879.0
2019-03-28 12:05:00,149.54,149.56,149.42,149.42,1333.0,142.9231,142.9423,142.8085,142.8085,1333.0
2019-03-28 12:10:00,149.4,149.4,149.24,149.25,5848.0,142.7893,142.7893,142.6364,142.646,5848.0
2019-03-28 12:15:00,149.23,149.41,149.22,149.41,2569.0,142.6269,142.7989,142.6173,142.7989,2569.0
2019-03-28 12:20:00,149.42,149.53,149.41,149.51,8289.0,142.8085,142.9136,142.7989,142.8945,8289.0
2019-03-28 12:25:00,149.52,149.57,149.41,149.54,3119.0,142.904,142.9518,142.7989,142.9231,3119.0
2019-03-28 12:30:00,149.55,149.6,149.5,149.54,3758.0,142.9327,142.9805,142.8849,142.9231,3758.0
2019-03-28 12:35:00,149.51,149.64,149.49,149.64,2937.0,142.8945,143.0187,142.8754,143.0187,2937.0
2019-03-28 12:40:00,149.63,149.68,149.58,149.65,12941.0,143.0092,143.057,142.9614,143.0283,12941.0
2019-03-28 12:45:00,149.66,149.67,149.57,149.61,8929.0,143.0378,143.0474,142.9518,142.9901,8929.0
2019-03-28 12:50:00,149.62,149.79,149.62,149.77,2511.0,142.9996,143.1621,142.9996,143.143,2511.0
2019-03-28 12:55:00,149.79,149.8,149.74,149.78,2239.0,143.1621,143.1716,143.1143,143.1525,2239.0
2019-03-28 13:00:00,149.81,149.92,149.79,149.9,10383.0,143.1812,143.2863,143.1621,143.2672,10383.0
2019-03-28 13:05:00,149.87,149.87,149.81,149.83,1872.0,143.2385,143.2385,143.1812,143.2003,1872.0
2019-03-28 13:10:00,149.85,149.87,149.83,149.83,2204.0,143.2194,143.2385,143.2003,143.2003,2204.0
2019-03-28 13:15:00,149.82,149.85,149.78,149.84,2613.0,143.1908,143.2194,143.1525,143.2099,2613.0
2019-03-28 13:20:00,149.82,149.93,149.82,149.83,2950.0,143.1908,143.2959,143.1908,143.2003,2950.0
2019-03-28 13:25:00,149.85,149.94,149.85,149.94,4176.0,143.2194,143.3054,143.2194,143.3054,4176.0
2019-03-28 13:30:00,149.91,149.96,149.87,149.87,7702.0,143.2768,143.3246,143.2385,143.2385,7702.0
2019-03-28 13:35:00,149.88,149.9,149.8,149.8,7472.0,143.2481,143.2672,143.1716,143.1716,7472.0
2019-03-28 13:40:00,149.81,149.81,149.75,149.77,7409.0,143.1812,143.1812,143.1239,143.143,7409.0
2019-03-28 13:45:00,149.82,149.87,149.78,149.86,29106.0,143.1908,143.2385,143.1525,143.229,29106.0
2019-03-28 13:50:00,149.86,149.94,149.83,149.92,8397.0,143.229,143.3054,143.2003,143.2863,8397.0
2019-03-28 13:55:00,149.92,149.93,149.87,149.93,13587.0,143.2863,143.2959,143.2385,143.2959,13587.0
2019-03-28 14:00:00,149.92,149.95,149.87,149.91,10623.0,143.2863,143.315,143.2385,143.2768,10623.0
2019-03-28 14:05:00,149.92,149.94,149.84,149.86,7202.0,143.2863,143.3054,143.2099,143.229,7202.0
2019-03-28 14:10:00,149.87,149.96,149.87,149.95,8710.0,143.2385,143.3246,143.2385,143.315,8710.0
2019-03-28 14:15:00,149.96,149.96,149.86,149.87,17915.0,143.3246,143.3246,143.229,143.2385,17915.0
2019-03-28 14:20:00,149.89,149.9,149.81,149.9,5271.0,143.2577,143.2672,143.1812,143.2672,5271.0
2019-03-28 14:25:00,149.9,149.93,149.88,149.91,4445.0,143.2672,143.2959,143.2481,143.2768,4445.0
2019-03-28 14:30:00,149.9,149.9,149.81,149.82,14273.0,143.2672,143.2672,143.1812,143.1908,14273.0
2019-03-28 14:35:00,149.79,149.84,149.77,149.82,37490.0,143.1621,143.2099,143.143,143.1908,37490.0
2019-03-28 14:40:00,149.81,149.82,149.72,149.74,5312.0,143.1812,143.1908,143.0952,143.1143,5312.0
2019-03-28 14:45:00,149.74,149.83,149.69,149.71,13437.0,143.1143,143.2003,143.0665,143.0856,13437.0
2019-03-28 14:50:00,149.72,149.76,149.66,149.73,13765.0,143.0952,143.1334,143.0378,143.1047,13765.0
2019-03-28 14:55:00,149.73,149.83,149.72,149.82,15293.0,143.1047,143.2003,143.0952,143.1908,15293.0
2019-03-28 15:00:00,149.82,150.04,149.78,149.99,15552.0,143.1908,143.401,143.1525,143.3532,15552.0
2019-03-28 15:05:00,149.99,150.0,149.95,149.97,8106.0,143.3532,143.3628,143.315,143.3341,8106.0
2019-03-28 15:10:00,149.99,150.08,149.99,150.04,4704.0,143.3532,143.4393,143.3532,143.401,4704.0
2019-03-28 15:15:00,150.07,150.09,149.99,150.02,10905.0,143.4297,143.4488,143.3532,143.3819,10905.0
2019-03-28 15:20:00,150.01,150.01,149.96,150.0,3792.0,143.3724,143.3724,143.3246,143.3628,3792.0
2019-03-28 15:25:00,149.99,150.1,149.93,149.95,12198.0,143.3532,143.4584,143.2959,143.315,12198.0
2019-03-28 15:30:00,149.96,150.04,149.94,150.02,25543.0,143.3246,143.401,143.3054,143.3819,25543.0
2019-03-28 15:35:00,150.02,150.12,150.0,150.05,27352.0,143.3819,143.4775,143.3628,143.4106,27352.0
2019-03-28 15:40:00,150.04,150.11,150.03,150.08,11897.0,143.401,143.4679,143.3915,143.4393,11897.0
2019-03-28 15:45:00,150.08,150.13,150.0,150.01,14761.0,143.4393,143.487,143.3628,143.3724,14761.0
2019-03-28 15:50:00,149.99,150.11,149.97,150.11,40884.0,143.3532,143.4679,143.3341,143.4679,40884.0
2019-03-28 15:55:00,150.12,150.14,150.01,150.01,49211.0,143.4775,143.4966,143.3724,143.3724,49211.0
2019-03-29 09:30:00,151.05,151.07,150.88,150.93,15182.0,144.3663,144.3854,144.2039,144.2516,15182.0
2019-03-29 09:35:00,150.91,150.92,150.91,150.91,1064.0,144.2325,144.2421,144.2325,144.2325,1064.0
2019-03-29 09:40:00,150.81,150.89,150.78,150.86,18857.0,144.137,144.2134,144.1083,144.1847,18857.0
2019-03-29 09:45:00,150.88,150.91,150.62,150.67,22777.0,144.2039,144.2325,143.9554,144.0031,22777.0
2019-03-29 09:50:00,150.61,150.79,150.56,150.78,11011.0,143.9458,144.1178,143.898,144.1083,11011.0
2019-03-29 09:55:00,150.79,150.84,150.66,150.81,3680.0,144.1178,144.1656,143.9936,144.137,3680.0
2019-03-29 10:00:00,150.81,150.96,150.79,150.92,11839.0,144.137,144.2803,144.1178,144.2421,11839.0
2019-03-29 10:05:00,150.92,150.94,150.75,150.91,6781.0,144.2421,144.2612,144.0796,144.2325,6781.0
2019-03-29 10:10:00,150.99,151.03,150.88,151.0,4293.0,144.309,144.3472,144.2039,144.3185,4293.0
2019-03-29 10:15:00,150.99,151.04,150.94,151.02,34827.0,144.309,144.3568,144.2612,144.3377,34827.0
2019-03-29 10:20:00,151.03,151.03,150.83,150.89,1971.0,144.3472,144.3472,144.1561,144.2134,1971.0
2019-03-29 10:25:00,150.92,151.08,150.92,151.05,4174.0,144.2421,144.395,144.2421,144.3663,4174.0
2019-03-29 10:30:00,151.02,151.07,150.97,151.05,3392.0,144.3377,144.3854,144.2899,144.3663,3392.0
2019-03-29 10:35:00,151.03,151.06,150.9,151.03,1660.0,144.3472,144.3759,144.223,144.3472,1660.0
2019-03-29 10:40:00,151.03,151.04,150.72,150.73,9326.0,144.3472,144.3568,144.0509,144.0605,9326.0
2019-03-29 10:45:00,150.72,150.81,150.69,150.74,17735.0,144.0509,144.137,144.0223,144.0701,17735.0
2019-03-29 10:50:00,150.62,150.66,150.5,150.5,19846.0,143.9554,143.9936,143.8407,143.8407,19846.0
2019-03-29 10:55:00,150.49,150.67,150.49,150.66,13042.0,143.8311,144.0031,143.8311,143.9936,13042.0
2019-03-29 11:00:00,150.66,150.86,150.65,150.83,27244.0,143.9936,144.1847,143.984,144.1561,27244.0
2019-03-29 11:05:00,150.84,150.97,150.79,150.91,10371.0,144.1656,144.2899,144.1178,144.2325,10371.0
2019-03-29 11:10:00,150.91,150.96,150.85,150.86,4396.0,144.2325,144.2803,144.1752,144.1847,4396.0
2019-03-29 11:15:00,150.87,150.97,150.87,150.9,7601.0,144.1943,144.2899,144.1943,144.223,7601.0
2019-03-29 11:20:00,150.87,150.93,150.83,150.93,4422.0,144.1943,144.2516,144.1561,144.2516,4422.0
2019-03-29 11:25:00,150.92,151.01,150.91,151.01,5246.0,144.2421,144.3281,144.2325,144.3281,5246.0
2019-03-29 11:30:00,151.05,151.13,150.98,151.05,22226.0,144.3663,144.4428,144.2994,144.3663,22226.0
2019-03-29 11:35:00,151.06,151.17,151.0,151.15,20625.0,144.3759,144.481,144.3185,144.4619,20625.0
2019-03-29 11:40:00,151.18,151.18,151.07,151.08,6932.0,144.4906,144.4906,144.3854,144.395,6932.0
2019-03-29 11:45:00,151.07,151.07,150.98,151.06,3879.0,144.3854,144.3854,144.2994,144.3759,3879.0
2019-03-29 11:50:00,151.03,151.05,150.97,150.98,3287.0,144.3472,144.3663,144.2899,144.2994,3287.0
2019-03-29 11:55:00,151.0,151.0,150.93,150.93,2343.0,144.3185,144.3185,144.2516,144.2516,2343.0
2019-03-29 12:00:00,150.89,150.89,150.8,150.86,7314.0,144.2134,144.2134,144.1274,144.1847,7314.0
2019-03-29 12:05:00,150.84,150.84,150.77,150.82,20354.0,144.1656,144.1656,144.0987,144.1465,20354.0
2019-03-29 12:10:00,150.8,150.88,150.73,150.76,52074.0,144.1274,144.2039,144.0605,144.0892,52074.0
2019-03-29 12:15:00,150.74,150.78,150.69,150.76,10662.0,144.0701,144.1083,144.0223,144.0892,10662.0
2019-03-29 12:20:00,150.81,150.88,150.81,150.88,3076.0,144.137,144.2039,144.137,144.2039,3076.0
2019-03-29 12:25:00,150.9,151.0,150.89,150.96,4048.0,144.223,144.3185,144.2134,144.2803,4048.0
2019-03-29 12:30:00,150.94,151.03,150.94,151.0,2839.0,144.2612,144.3472,144.2612,144.3185,2839.0
2019-03-29 12:35:00,151.0,151.08,151.0,151.07,2468.0,144.3185,144.395,144.3185,144.3854,2468.0
2019-03-29 12:40:00,151.05,151.05,150.98,150.98,6122.0,144.3663,144.3663,144.2994,144.2994,6122.0
2019-03-29 12:45:00,151.01,151.02,150.94,151.01,1303.0,144.3281,144.3377,144.2612,144.3281,1303.0
2019-03-29 12:50:00,150.98,150.98,150.88,150.89,834.0,144.2994,144.2994,144.2039,144.2134,834.0
2019-03-29 12:55:00,150.98,151.04,150.95,151.03,4327.0,144.2994,144.3568,144.2708,144.3472,4327.0
2019-03-29 13:00:00,151.05,151.05,150.99,151.01,1821.0,144.3663,144.3663,144.309,144.3281,1821.0
2019-03-29 13:05:00,150.98,150.98,150.94,150.95,940.0,144.2994,144.2994,144.2612,144.2708,940.0
2019-03-29 13:10:00,150.99,151.02,150.96,151.02,4414.0,144.309,144.3377,144.2803,144.3377,4414.0
2019-03-29 13:15:00,150.92,150.95,150.9,150.93,9473.0,144.2421,144.2708,144.223,144.2516,9473.0
2019-03-29 13:20:00,150.91,150.95,150.82,150.93,11308.0,144.2325,144.2708,144.1465,144.2516,11308.0
2019-03-29 13:25:00,150.93,150.96,150.92,150.93,384.0,144.2516,144.2803,144.2421,144.2516,384.0
2019-03-29 13:30:00,150.95,150.96,150.87,150.88,5438.0,144.2708,144.2803,144.1943,144.2039,5438.0
2019-03-29 13:35:00,150.89,150.91,150.84,150.89,4746.0,144.2134,144.2325,144.1656,144.2134,4746.0
2019-03-29 13:40:00,150.89,151.03,150.88,151.03,5017.0,144.2134,144.3472,144.2039,144.3472,5017.0
2019-03-29 13:45:00,151.04,151.04,150.88,150.97,39551.0,144.3568,144.3568,144.2039,144.2899,39551.0
2019-03-29 13:50:00,150.95,150.99,150.95,150.98,23356.0,144.2708,144.309,144.2708,144.2994,23356.0
2019-03-29 13:55:00,150.99,150.99,150.94,150.97,91006.0,144.309,144.309,144.2612,144.2899,91006.0
2019-03-29 14:00:00,150.97,151.07,150.95,151.07,7321.0,144.2899,144.3854,144.2708,144.3854,7321.0
2019-03-29 14:05:00,151.06,151.07,151.03,151.06,4082.0,144.3759,144.3854,144.3472,144.3759,4082.0
2019-03-29 14:10:00,151.05,151.09,151.04,151.09,2452.0,144.3663,144.4046,144.3568,144.4046,2452.0
2019-03-29 14:15:00,151.1,151.11,151.03,151.03,8728.0,144.4141,144.4237,144.3472,144.3472,8728.0
2019-03-29 14:20:00,151.04,151.08,151.02,151.06,24617.0,144.3568,144.395,144.3377,144.3759,24617.0
2019-03-29 14:25:00,151.07,151.15,151.07,151.15,16300.0,144.3854,144.4619,144.3854,144.4619,16300.0
2019-03-29 14:30:00,151.12,151.15,151.11,151.13,2720.0,144.4332,144.4619,144.4237,144.4428,2720.0
2019-03-29 14:35:00,151.11,151.12,151.08,151.08,3522.0,144.4237,144.4332,144.395,144.395,3522.0
2019-03-29 14:40:00,151.05,151.1,150.95,151.03,71243.0,144.3663,144.4141,144.2708,144.3472,71243.0
2019-03-29 14:45:00,151.03,151.13,151.0,151.12,22479.0,144.3472,144.4428,144.3185,144.4332,22479.0
2019-03-29 14:50:00,151.12,151.32,151.11,151.29,27933.0,144.4332,144.6244,144.4237,144.5957,27933.0
2019-03-29 14:55:00,151.31,151.32,151.25,151.28,15829.0,144.6148,144.6244,144.5575,144.5862,15829.0
2019-03-29 15:00:00,151.29,151.4,151.29,151.32,11756.0,144.5957,144.7008,144.5957,144.6244,11756.0
2019-03-29 15:05:00,151.31,151.31,151.23,151.25,10754.0,144.6148,144.6148,144.5384,144.5575,10754.0
2019-03-29 15:10:00,151.27,151.28,151.16,151.17,8975.0,144.5766,144.5862,144.4715,144.481,8975.0
2019-03-29 15:15:00,151.17,151.24,151.12,151.15,19705.0,144.481,144.5479,144.4332,144.4619,19705.0
2019-03-29 15:20:00,151.15,151.16,151.05,151.07,20317.0,144.4619,144.4715,144.3663,144.3854,20317.0
2019-03-29 15:25:00,151.05,151.15,151.0,151.11,52539.0,144.3663,144.4619,144.3185,144.4237,52539.0
2019-03-29 15:30:00,151.12,151.18,151.03,151.18,19545.0,144.4332,144.4906,144.3472,144.4906,19545.0
2019-03-29 15:35:00,151.16,151.19,151.12,151.18,11952.0,144.4715,144.5001,144.4332,144.4906,11952.0
2019-03-29 15:40:00,151.17,151.21,151.14,151.19,24747.0,144.481,144.5193,144.4524,144.5001,24747.0
2019-03-29 15:45:00,151.22,151.27,151.1,151.12,24769.0,144.5288,144.5766,144.4141,144.4332,24769.0
2019-03-29 15:50:00,151.11,151.26,151.02,151.12,135221.0,144.4237,144.567,144.3377,144.4332,135221.0
2019-03-29 15:55:00,151.13,151.42,151.13,151.33,260271.0,144.4428,144.72,144.4428,144.6339,260271.0
2019-04-01 09:30:00,152.61,152.77,152.56,152.64,31103.0,145.8573,146.0102,145.8095,145.886,31103.0
2019-04-01 09:35:00,152.7,152.7,152.46,152.5,10513.0,145.9433,145.9433,145.7139,145.7522,10513.0
2019-04-01 09:40:00,152.5,152.61,152.35,152.35,6956.0,145.7522,145.8573,145.6088,145.6088,6956.0
2019-04-01 09:45:00,152.43,152.44,152.34,152.43,9425.0,145.6853,145.6948,145.5993,145.6853,9425.0
2019-04-01 09:50:00,152.38,152.47,152.28,152.28,49353.0,145.6375,145.7235,145.5419,145.5419,49353.0
2019-04-01 09:55:00,152.31,152.41,152.31,152.38,12386.0,145.5706,145.6662,145.5706,145.6375,12386.0
2019-04-01 10:00:00,152.4,152.61,152.39,152.59,23145.0,145.6566,145.8573,145.647,145.8382,23145.0
2019-04-01 10:05:00,152.59,152.61,152.26,152.27,6027.0,145.8382,145.8573,145.5228,145.5324,6027.0
2019-04-01 10:10:00,152.24,152.31,152.16,152.24,17857.0,145.5037,145.5706,145.4272,145.5037,17857.0
2019-04-01 10:15:00,152.22,152.4,152.2,152.4,7535.0,145.4846,145.6566,145.4654,145.6566,7535.0
2019-04-01 10:20:00,152.41,152.47,152.38,152.41,20497.0,145.6662,145.7235,145.6375,145.6662,20497.0
2019-04-01 10:25:00,152.4,152.42,152.31,152.35,7110.0,145.6566,145.6757,145.5706,145.6088,7110.0
2019-04-01 10:30:00,152.37,152.43,152.33,152.37,13239.0,145.6279,145.6853,145.5897,145.6279,13239.0
2019-04-01 10:35:00,152.37,152.42,152.31,152.42,9990.0,145.6279,145.6757,145.5706,145.6757,9990.0
2019-04-01 10:40:00,152.41,152.46,152.36,152.46,3999.0,145.6662,145.7139,145.6184,145.7139,3999.0
2019-04-01 10:45:00,152.42,152.44,152.33,152.41,6032.0,145.6757,145.6948,145.5897,145.6662,6032.0
2019-04-01 10:50:00,152.39,152.46,152.33,152.46,5336.0,145.647,145.7139,145.5897,145.7139,5336.0
2019-04-01 10:55:00,152.47,152.5,152.45,152.47,5681.0,145.7235,145.7522,145.7044,145.7235,5681.0
2019-04-01 11:00:00,152.48,152.61,152.43,152.59,7317.0,145.7331,145.8573,145.6853,145.8382,7317.0
2019-04-01 11:05:00,152.57,152.73,152.56,152.67,8539.0,145.8191,145.972,145.8095,145.9147,8539.0
2019-04-01 11:10:00,152.69,152.71,152.62,152.68,6001.0,145.9338,145.9529,145.8669,145.9242,6001.0
2019-04-01 11:15:00,152.67,152.75,152.62,152.7,12079.0,145.9147,145.9911,145.8669,145.9433,12079.0
2019-04-01 11:20:00,152.68,152.7,152.65,152.68,4556.0,145.9242,145.9433,145.8955,145.9242,4556.0
2019-04-01 11:25:00,152.67,152.71,152.6,152.67,4133.0,145.9147,145.9529,145.8477,145.9147,4133.0
2019-04-01 11:30:00,152.64,152.64,152.52,152.53,13355.0,145.886,145.886,145.7713,145.7808,13355.0
2019-04-01 11:35:00,152.56,152.6,152.52,152.52,3983.0,145.8095,145.8477,145.7713,145.7713,3983.0
2019-04-01 11:40:00,152.52,152.57,152.44,152.45,3047.0,145.7713,145.8191,145.6948,145.7044,3047.0
2019-04-01 11:45:00,152.45,152.59,152.45,152.59,5349.0,145.7044,145.8382,145.7044,145.8382,5349.0
2019-04-01 11:50:00,152.56,152.58,152.5,152.51,2774.0,145.8095,145.8286,145.7522,145.7617,2774.0
2019-04-01 11:55:00,152.53,152.64,152.53,152.59,5268.0,145.7808,145.886,145.7808,145.8382,5268.0
2019-04-01 12:00:00,152.58,152.6,152.54,152.58,2410.0,145.8286,145.8477,145.7904,145.8286,2410.0
2019-04-01 12:05:00,152.56,152.57,152.44,152.46,2803.0,145.8095,145.8191,145.6948,145.7139,2803.0
2019-04-01 12:10:00,152.5,152.55,152.48,152.5,3977.0,145.7522,145.8,145.7331,145.7522,3977.0
2019-04-01 12:15:00,152.48,152.62,152.46,152.62,12650.0,145.7331,145.8669,145.7139,145.8669,12650.0
2019-04-01 12:20:00,152.6,152.66,152.6,152.61,4137.0,145.8477,145.9051,145.8477,145.8573,4137.0
2019-04-01 12:25:00,152.62,152.62,152.57,152.61,2305.0,145.8669,145.8669,145.8191,145.8573,2305.0
2019-04-01 12:30:00,152.64,152.67,152.62,152.65,3747.0,145.886,145.9147,145.8669,145.8955,3747.0
2019-04-01 12:35:00,152.69,152.69,152.63,152.65,4169.0,145.9338,145.9338,145.8764,145.8955,4169.0
2019-04-01 12:40:00,152.67,152.7,152.65,152.68,3732.0,145.9147,145.9433,145.8955,145.9242,3732.0
2019-04-01 12:45:00,152.69,152.71,152.67,152.68,8187.0,145.9338,145.9529,145.9147,145.9242,8187.0
2019-04-01 12:50:00,152.7,152.74,152.66,152.74,8578.0,145.9433,145.9816,145.9051,145.9816,8578.0
2019-04-01 12:55:00,152.73,152.8,152.71,152.78,10668.0,145.972,146.0389,145.9529,146.0198,10668.0
2019-04-01 13:00:00,152.8,152.84,152.8,152.8,2832.0,146.0389,146.0771,146.0389,146.0389,2832.0
2019-04-01 13:05:00,152.78,152.81,152.75,152.81,11786.0,146.0198,146.0485,145.9911,146.0485,11786.0
2019-04-01 13:10:00,152.8,152.8,152.73,152.74,8239.0,146.0389,146.0389,145.972,145.9816,8239.0
2019-04-01 13:15:00,152.75,152.76,152.72,152.73,5439.0,145.9911,146.0007,145.9624,145.972,5439.0
2019-04-01 13:20:00,152.69,152.74,152.66,152.72,3583.0,145.9338,145.9816,145.9051,145.9624,3583.0
2019-04-01 13:25:00,152.7,152.79,152.69,152.77,10149.0,145.9433,146.0293,145.9338,146.0102,10149.0
2019-04-01 13:30:00,152.76,152.79,152.71,152.77,5020.0,146.0007,146.0293,145.9529,146.0102,5020.0
2019-04-01 13:35:00,152.75,152.8,152.75,152.79,3671.0,145.9911,146.0389,145.9911,146.0293,3671.0
2019-04-01 13:40:00,152.8,152.82,152.76,152.76,4263.0,146.0389,146.058,146.0007,146.0007,4263.0
2019-04-01 13:45:00,152.75,152.86,152.75,152.77,6074.0,145.9911,146.0962,145.9911,146.0102,6074.0
2019-04-01 13:50:00,152.78,152.87,152.78,152.84,5136.0,146.0198,146.1058,146.0198,146.0771,5136.0
2019-04-01 13:55:00,152.87,152.89,152.86,152.89,2120.0,146.1058,146.1249,146.0962,146.1249,2120.0
2019-04-01 14:00:00,152.9,152.97,152.87,152.94,32797.0,146.1345,146.2014,146.1058,146.1727,32797.0
2019-04-01 14:05:00,152.93,152.97,152.89,152.96,6797.0,146.1631,146.2014,146.1249,146.1918,6797.0
2019-04-01 14:10:00,153.0,153.0,152.89,152.93,5712.0,146.23,146.23,146.1249,146.1631,5712.0
2019-04-01 14:15:00,152.94,152.94,152.88,152.9,17764.0,146.1727,146.1727,146.1154,146.1345,17764.0
2019-04-01 14:20:00,152.89,152.93,152.88,152.89,13620.0,146.1249,146.1631,146.1154,146.1249,13620.0
2019-04-01 14:25:00,152.89,152.96,152.86,152.87,5165.0,146.1249,146.1918,146.0962,146.1058,5165.0
2019-04-01 14:30:00,152.87,152.98,152.86,152.98,6830.0,146.1058,146.2109,146.0962,146.2109,6830.0
2019-04-01 14:35:00,152.96,152.98,152.92,152.97,25924.0,146.1918,146.2109,146.1536,146.2014,25924.0
2019-04-01 14:40:00,152.96,152.99,152.94,152.95,19939.0,146.1918,146.2205,146.1727,146.1823,19939.0
2019-04-01 14:45:00,152.95,152.99,152.91,152.93,42924.0,146.1823,146.2205,146.144,146.1631,42924.0
2019-04-01 14:50:00,152.94,152.96,152.89,152.95,42696.0,146.1727,146.1918,146.1249,146.1823,42696.0
2019-04-01 14:55:00,152.96,153.06,152.96,153.0,21403.0,146.1918,146.2874,146.1918,146.23,21403.0
2019-04-01 15:00:00,152.99,152.99,152.92,152.93,176854.0,146.2205,146.2205,146.1536,146.1631,176854.0
2019-04-01 15:05:00,152.93,152.96,152.89,152.91,3926.0,146.1631,146.1918,146.1249,146.144,3926.0
2019-04-01 15:10:00,152.9,152.92,152.82,152.91,17570.0,146.1345,146.1536,146.058,146.144,17570.0
2019-04-01 15:15:00,152.91,152.97,152.88,152.97,7552.0,146.144,146.2014,146.1154,146.2014,7552.0
2019-04-01 15:20:00,152.98,153.02,152.95,153.01,21805.0,146.2109,146.2492,146.1823,146.2396,21805.0
2019-04-01 15:25:00,153.0,153.03,152.97,153.02,11584.0,146.23,146.2587,146.2014,146.2492,11584.0
2019-04-01 15:30:00,153.01,153.03,152.95,152.97,21694.0,146.2396,146.2587,146.1823,146.2014,21694.0
2019-04-01 15:35:00,152.97,153.02,152.95,153.01,11160.0,146.2014,146.2492,146.1823,146.2396,11160.0
2019-04-01 15:40:00,153.01,153.05,152.98,153.02,45305.0,146.2396,146.2778,146.2109,146.2492,45305.0
2019-04-01 15:45:00,153.02,153.02,152.95,153.0,62007.0,146.2492,146.2492,146.1823,146.23,62007.0
2019-04-01 15:50:00,153.0,153.13,152.98,153.11,134505.0,146.23,146.3543,146.2109,146.3352,134505.0
2019-04-01 15:55:00,153.12,153.21,153.04,153.07,175317.0,146.3447,146.4308,146.2683,146.297,175317.0
2019-04-02 09:30:00,153.19,153.19,152.94,152.97,28088.0,146.4116,146.4116,146.1727,146.2014,28088.0
2019-04-02 09:35:00,153.03,153.13,152.98,153.05,2906.0,146.2587,146.3543,146.2109,146.2778,2906.0
2019-04-02 09:40:00,153.02,153.08,152.96,152.97,2490.0,146.2492,146.3065,146.1918,146.2014,2490.0
2019-04-02 09:45:00,152.99,153.06,152.93,153.01,8212.0,146.2205,146.2874,146.1631,146.2396,8212.0
2019-04-02 09:50:00,153.02,153.14,153.0,153.0,4533.0,146.2492,146.3639,146.23,146.23,4533.0
2019-04-02 09:55:00,153.02,153.04,152.9,153.01,6241.0,146.2492,146.2683,146.1345,146.2396,6241.0
2019-04-02 10:00:00,153.03,153.03,152.84,152.89,8313.0,146.2587,146.2587,146.0771,146.1249,8313.0
2019-04-02 10:05:00,152.93,153.09,152.93,153.09,4131.0,146.1631,146.3161,146.1631,146.3161,4131.0
2019-04-02 10:10:00,153.09,153.17,153.06,153.16,5223.0,146.3161,146.3925,146.2874,146.383,5223.0
2019-04-02 10:15:00,153.18,153.23,153.15,153.23,15200.0,146.4021,146.4499,146.3734,146.4499,15200.0
2019-04-02 10:20:00,153.18,153.18,153.16,153.16,8350.0,146.4021,146.4021,146.383,146.383,8350.0
2019-04-02 10:25:00,153.15,153.32,153.15,153.32,9590.0,146.3734,146.5359,146.3734,146.5359,9590.0
2019-04-02 10:30:00,153.32,153.32,153.26,153.29,4246.0,146.5359,146.5359,146.4785,146.5072,4246.0
2019-04-02 10:35:00,153.29,153.29,153.18,153.22,7774.0,146.5072,146.5072,146.4021,146.4403,7774.0
2019-04-02 10:40:00,153.22,153.22,153.11,153.18,9918.0,146.4403,146.4403,146.3352,146.4021,9918.0
2019-04-02 10:45:00,153.18,153.24,153.17,153.19,9462.0,146.4021,146.4594,146.3925,146.4116,9462.0
2019-04-02 10:50:00,153.18,153.34,153.18,153.3,12501.0,146.4021,146.555,146.4021,146.5168,12501.0
2019-04-02 10:55:00,153.29,153.32,153.23,153.24,11680.0,146.5072,146.5359,146.4499,146.4594,11680.0
2019-04-02 11:00:00,153.25,153.26,153.0,153.0,10473.0,146.469,146.4785,146.23,146.23,10473.0
2019-04-02 11:05:00,153.02,153.07,152.91,152.93,11901.0,146.2492,146.297,146.144,146.1631,11901.0
2019-04-02 11:10:00,152.95,152.95,152.84,152.9,61141.0,146.1823,146.1823,146.0771,146.1345,61141.0
2019-04-02 11:15:00,152.9,152.98,152.86,152.98,3438.0,146.1345,146.2109,146.0962,146.2109,3438.0
2019-04-02 11:20:00,152.99,153.11,152.97,153.08,8579.0,146.2205,146.3352,146.2014,146.3065,8579.0
2019-04-02 11:25:00,153.05,153.13,153.01,153.13,4912.0,146.2778,146.3543,146.2396,146.3543,4912.0
2019-04-02 11:30:00,153.13,153.13,153.07,153.07,5665.0,146.3543,146.3543,146.297,146.297,5665.0
2019-04-02 11:35:00,153.07,153.1,153.0,153.02,6583.0,146.297,146.3256,146.23,146.2492,6583.0
2019-04-02 11:40:00,153.01,153.06,153.01,153.01,3721.0,146.2396,146.2874,146.2396,146.2396,3721.0
2019-04-02 11:45:00,153.08,153.18,153.08,153.18,1655.0,146.3065,146.4021,146.3065,146.4021,1655.0
2019-04-02 11:50:00,153.16,153.23,153.16,153.23,5499.0,146.383,146.4499,146.383,146.4499,5499.0
2019-04-02 11:55:00,153.23,153.24,153.18,153.19,13570.0,146.4499,146.4594,146.4021,146.4116,13570.0
2019-04-02 12:00:00,153.2,153.28,153.16,153.25,7978.0,146.4212,146.4977,146.383,146.469,7978.0
2019-04-02 12:05:00,153.27,153.27,153.2,153.22,7166.0,146.4881,146.4881,146.4212,146.4403,7166.0
2019-04-02 12:10:00,153.21,153.23,153.18,153.18,5505.0,146.4308,146.4499,146.4021,146.4021,5505.0
2019-04-02 12:15:00,153.19,153.2,153.14,153.15,2540.0,146.4116,146.4212,146.3639,146.3734,2540.0
2019-04-02 12:20:00,153.17,153.18,153.09,153.09,4424.0,146.3925,146.4021,146.3161,146.3161,4424.0
2019-04-02 12:25:00,153.1,153.13,153.04,153.12,3550.0,146.3256,146.3543,146.2683,146.3447,3550.0
2019-04-02 12:30:00,153.14,153.22,153.12,153.19,3800.0,146.3639,146.4403,146.3447,146.4116,3800.0
2019-04-02 12:35:00,153.19,153.21,153.16,153.21,14091.0,146.4116,146.4308,146.383,146.4308,14091.0
2019-04-02 12:40:00,153.21,153.22,153.15,153.16,40036.0,146.4308,146.4403,146.3734,146.383,40036.0
2019-04-02 12:45:00,153.15,153.21,153.12,153.21,14233.0,146.3734,146.4308,146.3447,146.4308,14233.0
2019-04-02 12:50:00,153.22,153.23,153.16,153.19,17885.0,146.4403,146.4499,146.383,146.4116,17885.0
2019-04-02 12:55:00,153.2,153.22,153.17,153.22,5387.0,146.4212,146.4403,146.3925,146.4403,5387.0
2019-04-02 13:00:00,153.22,153.23,153.14,153.21,13964.0,146.4403,146.4499,146.3639,146.4308,13964.0
2019-04-02 13:05:00,153.22,153.32,153.18,153.31,17704.0,146.4403,146.5359,146.4021,146.5263,17704.0
2019-04-02 13:10:00,153.28,153.28,153.2,153.26,13029.0,146.4977,146.4977,146.4212,146.4785,13029.0
2019-04-02 13:15:00,153.27,153.29,153.25,153.26,17768.0,146.4881,146.5072,146.469,146.4785,17768.0
2019-04-02 13:20:00,153.25,153.34,153.25,153.32,8048.0,146.469,146.555,146.469,146.5359,8048.0
2019-04-02 13:25:00,153.32,153.32,153.28,153.29,18671.0,146.5359,146.5359,146.4977,146.5072,18671.0
2019-04-02 13:30:00,153.31,153.35,153.27,153.35,15372.0,146.5263,146.5646,146.4881,146.5646,15372.0
2019-04-02 13:35:00,153.33,153.36,153.31,153.35,20133.0,146.5454,146.5741,146.5263,146.5646,20133.0
2019-04-02 13:40:00,153.36,153.38,153.35,153.36,8614.0,146.5741,146.5932,146.5646,146.5741,8614.0
2019-04-02 13:45:00,153.36,153.37,153.3,153.33,22449.0,146.5741,146.5837,146.5168,146.5454,22449.0
2019-04-02 13:50:00,153.32,153.35,153.28,153.35,13331.0,146.5359,146.5646,146.4977,146.5646,13331.0
2019-04-02 13:55:00,153.34,153.35,153.3,153.31,22165.0,146.555,146.5646,146.5168,146.5263,22165.0
2019-04-02 14:00:00,153.32,153.33,153.27,153.31,77866.0,146.5359,146.5454,146.4881,146.5263,77866.0
2019-04-02 14:05:00,153.32,153.32,153.27,153.3,15711.0,146.5359,146.5359,146.4881,146.5168,15711.0
2019-04-02 14:10:00,153.29,153.34,153.26,153.3,9671.0,146.5072,146.555,146.4785,146.5168,9671.0
2019-04-02 14:15:00,153.28,153.31,153.25,153.31,28225.0,146.4977,146.5263,146.469,146.5263,28225.0
2019-04-02 14:20:00,153.31,153.37,153.31,153.34,17897.0,146.5263,146.5837,146.5263,146.555,17897.0
2019-04-02 14:25:00,153.36,153.4,153.35,153.38,13812.0,146.5741,146.6124,146.5646,146.5932,13812.0
2019-04-02 14:30:00,153.37,153.42,153.35,153.39,14630.0,146.5837,146.6315,146.5646,146.6028,14630.0
2019-04-02 14:35:00,153.4,153.42,153.37,153.4,10368.0,146.6124,146.6315,146.5837,146.6124,10368.0
2019-04-02 14:40:00,153.4,153.43,153.38,153.42,9426.0,146.6124,146.641,146.5932,146.6315,9426.0
2019-04-02 14:45:00,153.43,153.46,153.39,153.4,18478.0,146.641,146.6697,146.6028,146.6124,18478.0
2019-04-02 14:50:00,153.41,153.44,153.37,153.41,13832.0,146.6219,146.6506,146.5837,146.6219,13832.0
2019-04-02 14:55:00,153.4,153.47,153.39,153.47,14555.0,146.6124,146.6793,146.6028,146.6793,14555.0
2019-04-02 15:00:00,153.47,153.52,153.47,153.5,17872.0,146.6793,146.727,146.6793,146.7079,17872.0
2019-04-02 15:05:00,153.48,153.52,153.47,153.5,13905.0,146.6888,146.727,146.6793,146.7079,13905.0
2019-04-02 15:10:00,153.49,153.56,153.47,153.54,13685.0,146.6984,146.7653,146.6793,146.7462,13685.0
2019-04-02 15:15:00,153.53,153.56,153.52,153.53,21522.0,146.7366,146.7653,146.727,146.7366,21522.0
2019-04-02 15:20:00,153.53,153.55,153.5,153.54,11372.0,146.7366,146.7557,146.7079,146.7462,11372.0
2019-04-02 15:25:00,153.52,153.55,153.51,153.53,12533.0,146.727,146.7557,146.7175,146.7366,12533.0
2019-04-02 15:30:00,153.53,153.61,153.51,153.58,18132.0,146.7366,146.8131,146.7175,146.7844,18132.0
2019-04-02 15:35:00,153.58,153.61,153.56,153.6,7670.0,146.7844,146.8131,146.7653,146.8035,7670.0
2019-04-02 15:40:00,153.59,153.61,153.57,153.58,18274.0,146.7939,146.8131,146.7748,146.7844,18274.0
2019-04-02 15:45:00,153.57,153.59,153.53,153.58,22799.0,146.7748,146.7939,146.7366,146.7844,22799.0
2019-04-02 15:50:00,153.59,153.62,153.56,153.59,24798.0,146.7939,146.8226,146.7653,146.7939,24798.0
2019-04-02 15:55:00,153.58,153.59,153.44,153.44,51506.0,146.7844,146.7939,146.6506,146.6506,51506.0
2019-04-03 09:30:00,154.19,154.19,153.95,154.01,15732.0,147.3674,147.3674,147.138,147.1954,15732.0
2019-04-03 09:35:00,154.08,154.09,154.0,154.01,5469.0,147.2623,147.2718,147.1858,147.1954,5469.0
2019-04-03 09:40:00,154.05,154.14,154.05,154.14,3506.0,147.2336,147.3196,147.2336,147.3196,3506.0
2019-04-03 09:45:00,154.15,154.25,154.15,154.21,12490.0,147.3292,147.4247,147.3292,147.3865,12490.0
2019-04-03 09:50:00,154.21,154.23,154.05,154.19,8313.0,147.3865,147.4056,147.2336,147.3674,8313.0
2019-04-03 09:55:00,154.16,154.18,154.06,154.06,3465.0,147.3387,147.3578,147.2431,147.2431,3465.0
2019-04-03 10:00:00,154.05,154.05,153.88,153.94,18742.0,147.2336,147.2336,147.0711,147.1285,18742.0
2019-04-03 10:05:00,153.89,154.04,153.83,154.04,3680.0,147.0807,147.224,147.0233,147.224,3680.0
2019-04-03 10:10:00,154.06,154.11,154.06,154.11,3056.0,147.2431,147.2909,147.2431,147.2909,3056.0
2019-04-03 10:15:00,154.1,154.19,154.08,154.18,2282.0,147.2814,147.3674,147.2623,147.3578,2282.0
2019-04-03 10:20:00,154.25,154.29,154.22,154.28,3716.0,147.4247,147.463,147.3961,147.4534,3716.0
2019-04-03 10:25:00,154.28,154.29,154.21,154.28,5588.0,147.4534,147.463,147.3865,147.4534,5588.0
2019-04-03 10:30:00,154.24,154.4,154.2,154.4,10536.0,147.4152,147.5681,147.377,147.5681,10536.0
2019-04-03 10:35:00,154.36,154.43,154.31,154.42,10454.0,147.5299,147.5968,147.4821,147.5872,10454.0
2019-04-03 10:40:00,154.44,154.44,154.37,154.37,2598.0,147.6063,147.6063,147.5394,147.5394,2598.0
2019-04-03 10:45:00,154.42,154.42,154.35,154.35,2953.0,147.5872,147.5872,147.5203,147.5203,2953.0
2019-04-03 10:50:00,154.26,154.4,154.26,154.38,8420.0,147.4343,147.5681,147.4343,147.549,8420.0
2019-04-03 10:55:00,154.39,154.48,154.39,154.46,2942.0,147.5585,147.6446,147.5585,147.6254,2942.0
2019-04-03 11:00:00,154.5,154.7,154.48,154.68,12407.0,147.6637,147.8548,147.6446,147.8357,12407.0
2019-04-03 11:05:00,154.69,154.73,154.65,154.65,18368.0,147.8453,147.8835,147.807,147.807,18368.0
2019-04-03 11:10:00,154.67,154.68,154.57,154.58,8316.0,147.8262,147.8357,147.7306,147.7401,8316.0
2019-04-03 11:15:00,154.57,154.63,154.54,154.62,6181.0,147.7306,147.7879,147.7019,147.7784,6181.0
2019-04-03 11:20:00,154.62,154.63,154.53,154.55,6918.0,147.7784,147.7879,147.6924,147.7115,6918.0
2019-04-03 11:25:00,154.57,154.6,154.51,154.59,3558.0,147.7306,147.7593,147.6732,147.7497,3558.0
2019-04-03 11:30:00,154.58,154.67,154.58,154.66,7513.0,147.7401,147.8262,147.7401,147.8166,7513.0
2019-04-03 11:35:00,154.68,154.69,154.62,154.65,10650.0,147.8357,147.8453,147.7784,147.807,10650.0
2019-04-03 11:40:00,154.66,154.66,154.6,154.62,2786.0,147.8166,147.8166,147.7593,147.7784,2786.0
2019-04-03 11:45:00,154.62,154.64,154.56,154.57,1625.0,147.7784,147.7975,147.721,147.7306,1625.0
2019-04-03 11:50:00,154.61,154.76,154.58,154.75,7204.0,147.7688,147.9122,147.7401,147.9026,7204.0
2019-04-03 11:55:00,154.72,154.72,154.66,154.69,4227.0,147.8739,147.8739,147.8166,147.8453,4227.0
2019-04-03 12:00:00,154.67,154.73,154.64,154.73,9910.0,147.8262,147.8835,147.7975,147.8835,9910.0
2019-04-03 12:05:00,154.76,154.78,154.73,154.77,5694.0,147.9122,147.9313,147.8835,147.9217,5694.0
2019-04-03 12:10:00,154.73,154.75,154.71,154.71,2737.0,147.8835,147.9026,147.8644,147.8644,2737.0
2019-04-03 12:15:00,154.72,154.74,154.68,154.7,2009.0,147.8739,147.8931,147.8357,147.8548,2009.0
2019-04-03 12:20:00,154.66,154.69,154.63,154.69,3155.0,147.8166,147.8453,147.7879,147.8453,3155.0
2019-04-03 12:25:00,154.7,154.7,154.64,154.64,3303.0,147.8548,147.8548,147.7975,147.7975,3303.0
2019-04-03 12:30:00,154.63,154.64,154.59,154.62,8661.0,147.7879,147.7975,147.7497,147.7784,8661.0
2019-04-03 12:35:00,154.61,154.61,154.52,154.56,3567.0,147.7688,147.7688,147.6828,147.721,3567.0
2019-04-03 12:40:00,154.61,154.61,154.57,154.57,5116.0,147.7688,147.7688,147.7306,147.7306,5116.0
2019-04-03 12:45:00,154.58,154.58,154.53,154.58,13382.0,147.7401,147.7401,147.6924,147.7401,13382.0
2019-04-03 12:50:00,154.58,154.58,154.5,154.51,5567.0,147.7401,147.7401,147.6637,147.6732,5567.0
2019-04-03 12:55:00,154.48,154.55,154.48,154.55,2551.0,147.6446,147.7115,147.6446,147.7115,2551.0
2019-04-03 13:00:00,154.54,154.62,154.51,154.6,5561.0,147.7019,147.7784,147.6732,147.7593,5561.0
2019-04-03 13:05:00,154.59,154.62,154.56,154.59,3385.0,147.7497,147.7784,147.721,147.7497,3385.0
2019-04-03 13:10:00,154.58,154.58,154.52,154.53,1858.0,147.7401,147.7401,147.6828,147.6924,1858.0
2019-04-03 13:15:00,154.52,154.55,154.41,154.41,10633.0,147.6828,147.7115,147.5777,147.5777,10633.0
2019-04-03 13:20:00,154.46,154.48,154.38,154.47,6719.0,147.6254,147.6446,147.549,147.635,6719.0
2019-04-03 13:25:00,154.46,154.53,154.45,154.48,19304.0,147.6254,147.6924,147.6159,147.6446,19304.0
2019-04-03 13:30:00,154.47,154.48,154.42,154.45,4385.0,147.635,147.6446,147.5872,147.6159,4385.0
2019-04-03 13:35:00,154.42,154.46,154.39,154.39,10792.0,147.5872,147.6254,147.5585,147.5585,10792.0
2019-04-03 13:40:00,154.39,154.39,154.24,154.28,19986.0,147.5585,147.5585,147.4152,147.4534,19986.0
2019-04-03 13:45:00,154.3,154.31,154.24,154.26,7780.0,147.4725,147.4821,147.4152,147.4343,7780.0
2019-04-03 13:50:00,154.22,154.22,154.01,154.02,10782.0,147.3961,147.3961,147.1954,147.2049,10782.0
2019-04-03 13:55:00,154.04,154.06,153.91,153.95,7535.0,147.224,147.2431,147.0998,147.138,7535.0
2019-04-03 14:00:00,153.93,153.93,153.8,153.87,11745.0,147.1189,147.1189,146.9947,147.0616,11745.0
2019-04-03 14:05:00,153.91,153.99,153.91,153.96,16407.0,147.0998,147.1762,147.0998,147.1476,16407.0
2019-04-03 14:10:00,153.96,154.02,153.92,153.93,23798.0,147.1476,147.2049,147.1093,147.1189,23798.0
2019-04-03 14:15:00,153.93,154.0,153.93,153.94,21423.0,147.1189,147.1858,147.1189,147.1285,21423.0
2019-04-03 14:20:00,153.97,154.08,153.97,154.07,7101.0,147.1571,147.2623,147.1571,147.2527,7101.0
2019-04-03 14:25:00,154.1,154.13,154.08,154.1,7644.0,147.2814,147.31,147.2623,147.2814,7644.0
2019-04-03 14:30:00,154.1,154.1,154.03,154.03,7321.0,147.2814,147.2814,147.2145,147.2145,7321.0
2019-04-03 14:35:00,154.06,154.06,153.87,153.89,8969.0,147.2431,147.2431,147.0616,147.0807,8969.0
2019-04-03 14:40:00,153.9,153.9,153.82,153.84,35358.0,147.0902,147.0902,147.0138,147.0329,35358.0
2019-04-03 14:45:00,153.86,153.91,153.84,153.89,8878.0,147.052,147.0998,147.0329,147.0807,8878.0
2019-04-03 14:50:00,153.89,154.0,153.87,154.0,10577.0,147.0807,147.1858,147.0616,147.1858,10577.0
2019-04-03 14:55:00,153.99,154.0,153.92,153.93,6970.0,147.1762,147.1858,147.1093,147.1189,6970.0
2019-04-03 15:00:00,153.9,154.01,153.89,154.01,8466.0,147.0902,147.1954,147.0807,147.1954,8466.0
2019-04-03 15:05:00,154.02,154.02,153.86,153.87,49347.0,147.2049,147.2049,147.052,147.0616,49347.0
2019-04-03 15:10:00,153.83,153.83,153.67,153.74,11809.0,147.0233,147.0233,146.8704,146.9373,11809.0
2019-04-03 15:15:00,153.71,153.72,153.62,153.63,9856.0,146.9086,146.9182,146.8226,146.8322,9856.0
2019-04-03 15:20:00,153.61,153.7,153.58,153.7,13136.0,146.8131,146.8991,146.7844,146.8991,13136.0
2019-04-03 15:25:00,153.7,153.86,153.69,153.84,14532.0,146.8991,147.052,146.8895,147.0329,14532.0
2019-04-03 15:30:00,153.84,153.88,153.77,153.87,34175.0,147.0329,147.0711,146.966,147.0616,34175.0
2019-04-03 15:35:00,153.89,153.96,153.87,153.9,12669.0,147.0807,147.1476,147.0616,147.0902,12669.0
2019-04-03 15:40:00,153.92,153.97,153.89,153.96,13265.0,147.1093,147.1571,147.0807,147.1476,13265.0
2019-04-03 15:45:00,153.96,153.98,153.9,153.96,8437.0,147.1476,147.1667,147.0902,147.1476,8437.0
2019-04-03 15:50:00,153.97,154.05,153.93,153.99,47491.0,147.1571,147.2336,147.1189,147.1762,47491.0
2019-04-03 15:55:00,153.98,154.13,153.98,154.0,109336.0,147.1667,147.31,147.1667,147.1858,109336.0
2019-04-04 09:30:00,154.18,154.21,154.14,154.21,19183.0,147.3578,147.3865,147.3196,147.3865,19183.0
2019-04-04 09:35:00,154.18,154.33,154.12,154.33,8671.0,147.3578,147.5012,147.3005,147.5012,8671.0
2019-04-04 09:40:00,154.34,154.43,154.31,154.35,7845.0,147.5108,147.5968,147.4821,147.5203,7845.0
2019-04-04 09:45:00,154.48,154.5,154.36,154.4,19830.0,147.6446,147.6637,147.5299,147.5681,19830.0
2019-04-04 09:50:00,154.42,154.5,154.39,154.43,14530.0,147.5872,147.6637,147.5585,147.5968,14530.0
2019-04-04 09:55:00,154.45,154.5,154.41,154.49,2327.0,147.6159,147.6637,147.5777,147.6541,2327.0
2019-04-04 10:00:00,154.47,154.54,154.47,154.52,2404.0,147.635,147.7019,147.635,147.6828,2404.0
2019-04-04 10:05:00,154.5,154.51,154.36,154.36,13800.0,147.6637,147.6732,147.5299,147.5299,13800.0
2019-04-04 10:10:00,154.36,154.43,154.31,154.39,12698.0,147.5299,147.5968,147.4821,147.5585,12698.0
2019-04-04 10:15:00,154.38,154.39,154.16,154.17,21678.0,147.549,147.5585,147.3387,147.3483,21678.0
2019-04-04 10:20:00,154.2,154.21,154.0,154.0,7640.0,147.377,147.3865,147.1858,147.1858,7640.0
2019-04-04 10:25:00,154.03,154.07,153.89,153.9,4977.0,147.2145,147.2527,147.0807,147.0902,4977.0
2019-04-04 10:30:00,153.89,153.89,153.65,153.65,2000.0,147.0807,147.0807,146.8513,146.8513,2000.0
2019-04-04 10:35:00,153.69,153.89,153.64,153.85,5289.0,146.8895,147.0807,146.8417,147.0424,5289.0
2019-04-04 10:40:00,153.89,153.97,153.85,153.9,6958.0,147.0807,147.1571,147.0424,147.0902,6958.0
2019-04-04 10:45:00,154.02,154.15,154.0,154.14,4985.0,147.2049,147.3292,147.1858,147.3196,4985.0
2019-04-04 10:50:00,154.16,154.22,154.11,154.19,2626.0,147.3387,147.3961,147.2909,147.3674,2626.0
2019-04-04 10:55:00,154.2,154.21,154.03,154.03,7519.0,147.377,147.3865,147.2145,147.2145,7519.0
2019-04-04 11:00:00,154.04,154.07,153.91,153.95,7273.0,147.224,147.2527,147.0998,147.138,7273.0
2019-04-04 11:05:00,153.93,154.11,153.92,154.04,12989.0,147.1189,147.2909,147.1093,147.224,12989.0
2019-04-04 11:10:00,153.99,154.01,153.83,153.84,2962.0,147.1762,147.1954,147.0233,147.0329,2962.0
2019-04-04 11:15:00,153.81,153.83,153.66,153.7,6434.0,147.0042,147.0233,146.8608,146.8991,6434.0
2019-04-04 11:20:00,153.68,153.78,153.55,153.78,17209.0,146.88,146.9755,146.7557,146.9755,17209.0
2019-04-04 11:25:00,153.77,153.85,153.76,153.79,4923.0,146.966,147.0424,146.9564,146.9851,4923.0
2019-04-04 11:30:00,153.78,153.85,153.73,153.74,10629.0,146.9755,147.0424,146.9277,146.9373,10629.0
2019-04-04 11:35:00,153.72,153.96,153.72,153.94,6038.0,146.9182,147.1476,146.9182,147.1285,6038.0
2019-04-04 11:40:00,153.94,153.95,153.85,153.86,6577.0,147.1285,147.138,147.0424,147.052,6577.0
2019-04-04 11:45:00,153.85,153.94,153.81,153.81,5827.0,147.0424,147.1285,147.0042,147.0042,5827.0
2019-04-04 11:50:00,153.81,153.81,153.62,153.62,5978.0,147.0042,147.0042,146.8226,146.8226,5978.0
2019-04-04 11:55:00,153.64,153.72,153.64,153.66,4958.0,146.8417,146.9182,146.8417,146.8608,4958.0
2019-04-04 12:00:00,153.67,153.71,153.63,153.68,5769.0,146.8704,146.9086,146.8322,146.88,5769.0
2019-04-04 12:05:00,153.71,153.79,153.69,153.7,5811.0,146.9086,146.9851,146.8895,146.8991,5811.0
2019-04-04 12:10:00,153.68,153.75,153.65,153.65,12773.0,146.88,146.9469,146.8513,146.8513,12773.0
2019-04-04 12:15:00,153.64,153.64,153.4,153.49,20960.0,146.8417,146.8417,146.6124,146.6984,20960.0
2019-04-04 12:20:00,153.44,153.6,153.44,153.52,6305.0,146.6506,146.8035,146.6506,146.727,6305.0
2019-04-04 12:25:00,153.53,153.59,153.5,153.53,9728.0,146.7366,146.7939,146.7079,146.7366,9728.0
2019-04-04 12:30:00,153.48,153.54,153.37,153.4,7216.0,146.6888,146.7462,146.5837,146.6124,7216.0
2019-04-04 12:35:00,153.41,153.49,153.38,153.4,10483.0,146.6219,146.6984,146.5932,146.6124,10483.0
2019-04-04 12:40:00,153.39,153.46,153.25,153.31,14703.0,146.6028,146.6697,146.469,146.5263,14703.0
2019-04-04 12:45:00,153.31,153.4,153.2,153.37,10964.0,146.5263,146.6124,146.4212,146.5837,10964.0
2019-04-04 12:50:00,153.38,153.47,153.38,153.47,3338.0,146.5932,146.6793,146.5932,146.6793,3338.0
2019-04-04 12:55:00,153.48,153.57,153.44,153.51,7134.0,146.6888,146.7748,146.6506,146.7175,7134.0
2019-04-04 13:00:00,153.54,153.54,153.46,153.5,4871.0,146.7462,146.7462,146.6697,146.7079,4871.0
2019-04-04 13:05:00,153.53,153.63,153.53,153.61,6053.0,146.7366,146.8322,146.7366,146.8131,6053.0
2019-04-04 13:10:00,153.61,153.68,153.61,153.63,4509.0,146.8131,146.88,146.8131,146.8322,4509.0
2019-04-04 13:15:00,153.66,153.69,153.6,153.69,10445.0,146.8608,146.8895,146.8035,146.8895,10445.0
2019-04-04 13:20:00,153.69,153.72,153.67,153.67,10178.0,146.8895,146.9182,146.8704,146.8704,10178.0
2019-04-04 13:25:00,153.67,153.68,153.61,153.62,11332.0,146.8704,146.88,146.8131,146.8226,11332.0
2019-04-04 13:30:00,153.62,153.68,153.6,153.6,7397.0,146.8226,146.88,146.8035,146.8035,7397.0
2019-04-04 13:35:00,153.65,153.67,153.59,153.63,21135.0,146.8513,146.8704,146.7939,146.8322,21135.0
2019-04-04 13:40:00,153.62,153.64,153.55,153.58,7604.0,146.8226,146.8417,146.7557,146.7844,7604.0
2019-04-04 13:45:00,153.58,153.63,153.57,153.58,6535.0,146.7844,146.8322,146.7748,146.7844,6535.0
2019-04-04 13:50:00,153.58,153.68,153.57,153.68,6451.0,146.7844,146.88,146.7748,146.88,6451.0
2019-04-04 13:55:00,153.64,153.65,153.59,153.61,13848.0,146.8417,146.8513,146.7939,146.8131,13848.0
2019-04-04 14:00:00,153.63,153.63,153.57,153.6,6727.0,146.8322,146.8322,146.7748,146.8035,6727.0
2019-04-04 14:05:00,153.62,153.68,153.61,153.63,6849.0,146.8226,146.88,146.8131,146.8322,6849.0
2019-04-04 14:10:00,153.63,153.8,153.61,153.78,15912.0,146.8322,146.9947,146.8131,146.9755,15912.0
2019-04-04 14:15:00,153.77,153.84,153.73,153.81,8684.0,146.966,147.0329,146.9277,147.0042,8684.0
2019-04-04 14:20:00,153.81,153.91,153.8,153.89,6812.0,147.0042,147.0998,146.9947,147.0807,6812.0
2019-04-04 14:25:00,153.9,153.9,153.82,153.86,3483.0,147.0902,147.0902,147.0138,147.052,3483.0
2019-04-04 14:30:00,153.84,153.89,153.84,153.87,11398.0,147.0329,147.0807,147.0329,147.0616,11398.0
2019-04-04 14:35:00,153.87,153.92,153.84,153.92,13828.0,147.0616,147.1093,147.0329,147.1093,13828.0
2019-04-04 14:40:00,153.91,153.97,153.89,153.97,17682.0,147.0998,147.1571,147.0807,147.1571,17682.0
2019-04-04 14:45:00,153.96,153.99,153.91,153.99,3352.0,147.1476,147.1762,147.0998,147.1762,3352.0
2019-04-04 14:50:00,153.99,154.06,153.99,154.04,9761.0,147.1762,147.2431,147.1762,147.224,9761.0
2019-04-04 14:55:00,154.04,154.09,154.02,154.06,13409.0,147.224,147.2718,147.2049,147.2431,13409.0
2019-04-04 15:00:00,154.07,154.09,153.96,154.0,16686.0,147.2527,147.2718,147.1476,147.1858,16686.0
2019-04-04 15:05:00,153.96,154.03,153.89,153.91,15080.0,147.1476,147.2145,147.0807,147.0998,15080.0
2019-04-04 15:10:00,153.93,154.02,153.93,153.98,13267.0,147.1189,147.2049,147.1189,147.1667,13267.0
2019-04-04 15:15:00,153.99,154.02,153.95,154.02,8508.0,147.1762,147.2049,147.138,147.2049,8508.0
2019-04-04 15:20:00,154.02,154.02,153.87,153.89,19943.0,147.2049,147.2049,147.0616,147.0807,19943.0
2019-04-04 15:25:00,153.89,153.93,153.86,153.89,14580.0,147.0807,147.1189,147.052,147.0807,14580.0
2019-04-04 15:30:00,153.9,153.99,153.9,153.95,27804.0,147.0902,147.1762,147.0902,147.138,27804.0
2019-04-04 15:35:00,153.95,154.05,153.95,154.03,20044.0,147.138,147.2336,147.138,147.2145,20044.0
2019-04-04 15:40:00,154.03,154.04,153.9,153.92,13896.0,147.2145,147.224,147.0902,147.1093,13896.0
2019-04-04 15:45:00,153.94,153.94,153.89,153.93,16269.0,147.1285,147.1285,147.0807,147.1189,16269.0
2019-04-04 15:50:00,153.95,154.1,153.94,154.09,16713.0,147.138,147.2814,147.1285,147.2718,16713.0
2019-04-04 15:55:00,154.08,154.15,154.03,154.07,50532.0,147.2623,147.3292,147.2145,147.2527,50532.0
2019-04-05 09:30:00,154.53,154.64,154.46,154.52,23404.0,147.6924,147.7975,147.6254,147.6828,23404.0
2019-04-05 09:35:00,154.49,154.64,154.49,154.5,250065.0,147.6541,147.7975,147.6541,147.6637,250065.0
2019-04-05 09:40:00,154.58,154.62,154.46,154.6,98006.0,147.7401,147.7784,147.6254,147.7593,98006.0
2019-04-05 09:45:00,154.6,154.78,154.6,154.63,37512.0,147.7593,147.9313,147.7593,147.7879,37512.0
2019-04-05 09:50:00,154.63,154.71,154.44,154.67,16264.0,147.7879,147.8644,147.6063,147.8262,16264.0
2019-04-05 09:55:00,154.73,154.77,154.65,154.7,5968.0,147.8835,147.9217,147.807,147.8548,5968.0
2019-04-05 10:00:00,154.75,154.87,154.75,154.83,8356.0,147.9026,148.0173,147.9026,147.9791,8356.0
2019-04-05 10:05:00,154.9,154.9,154.84,154.84,800.0,148.046,148.046,147.9886,147.9886,800.0
2019-04-05 10:10:00,154.87,154.9,154.78,154.89,17036.0,148.0173,148.046,147.9313,148.0364,17036.0
2019-04-05 10:15:00,154.88,154.9,154.78,154.78,4568.0,148.0269,148.046,147.9313,147.9313,4568.0
2019-04-05 10:20:00,154.79,154.88,154.79,154.83,9277.0,147.9408,148.0269,147.9408,147.9791,9277.0
2019-04-05 10:25:00,154.85,154.86,154.74,154.82,2634.0,147.9982,148.0077,147.8931,147.9695,2634.0
2019-04-05 10:30:00,154.8,154.94,154.79,154.89,25206.0,147.9504,148.0842,147.9408,148.0364,25206.0
2019-04-05 10:35:00,154.89,154.9,154.74,154.76,1567.0,148.0364,148.046,147.8931,147.9122,1567.0
2019-04-05 10:40:00,154.86,154.87,154.65,154.67,8259.0,148.0077,148.0173,147.807,147.8262,8259.0
2019-04-05 10:45:00,154.7,154.76,154.7,154.7,1803.0,147.8548,147.9122,147.8548,147.8548,1803.0
2019-04-05 10:50:00,154.72,154.88,154.71,154.86,10670.0,147.8739,148.0269,147.8644,148.0077,10670.0
2019-04-05 10:55:00,154.89,154.94,154.76,154.77,32961.0,148.0364,148.0842,147.9122,147.9217,32961.0
2019-04-05 11:00:00,154.79,154.82,154.71,154.78,2368.0,147.9408,147.9695,147.8644,147.9313,2368.0
2019-04-05 11:05:00,154.81,154.85,154.75,154.76,4971.0,147.96,147.9982,147.9026,147.9122,4971.0
2019-04-05 11:10:00,154.8,154.86,154.78,154.85,5781.0,147.9504,148.0077,147.9313,147.9982,5781.0
2019-04-05 11:15:00,154.86,154.91,154.75,154.76,2908.0,148.0077,148.0555,147.9026,147.9122,2908.0
2019-04-05 11:20:00,154.78,154.85,154.74,154.81,11734.0,147.9313,147.9982,147.8931,147.96,11734.0
2019-04-05 11:25:00,154.81,154.85,154.71,154.82,21959.0,147.96,147.9982,147.8644,147.9695,21959.0
2019-04-05 11:30:00,154.8,154.8,154.69,154.75,18809.0,147.9504,147.9504,147.8453,147.9026,18809.0
2019-04-05 11:35:00,154.76,154.77,154.71,154.77,5141.0,147.9122,147.9217,147.8644,147.9217,5141.0
2019-04-05 11:40:00,154.77,154.8,154.76,154.79,5284.0,147.9217,147.9504,147.9122,147.9408,5284.0
2019-04-05 11:45:00,154.8,154.81,154.65,154.68,19994.0,147.9504,147.96,147.807,147.8357,19994.0
2019-04-05 11:50:00,154.69,154.79,154.64,154.76,9323.0,147.8453,147.9408,147.7975,147.9122,9323.0
2019-04-05 11:55:00,154.78,154.78,154.73,154.73,3520.0,147.9313,147.9313,147.8835,147.8835,3520.0
2019-04-05 12:00:00,154.76,154.77,154.74,154.77,1889.0,147.9122,147.9217,147.8931,147.9217,1889.0
2019-04-05 12:05:00,154.76,154.83,154.74,154.81,4895.0,147.9122,147.9791,147.8931,147.96,4895.0
2019-04-05 12:10:00,154.82,154.87,154.81,154.83,3759.0,147.9695,148.0173,147.96,147.9791,3759.0
2019-04-05 12:15:00,154.82,154.86,154.8,154.81,3120.0,147.9695,148.0077,147.9504,147.96,3120.0
2019-04-05 12:20:00,154.82,154.82,154.76,154.8,2671.0,147.9695,147.9695,147.9122,147.9504,2671.0
2019-04-05 12:25:00,154.81,154.81,154.79,154.81,1060.0,147.96,147.96,147.9408,147.96,1060.0
2019-04-05 12:30:00,154.78,154.81,154.77,154.81,9666.0,147.9313,147.96,147.9217,147.96,9666.0
2019-04-05 12:35:00,154.77,154.77,154.62,154.62,15681.0,147.9217,147.9217,147.7784,147.7784,15681.0
2019-04-05 12:40:00,154.62,154.7,154.6,154.7,5793.0,147.7784,147.8548,147.7593,147.8548,5793.0
2019-04-05 12:45:00,154.69,154.71,154.66,154.71,2901.0,147.8453,147.8644,147.8166,147.8644,2901.0
2019-04-05 12:50:00,154.71,154.73,154.67,154.67,7505.0,147.8644,147.8835,147.8262,147.8262,7505.0
2019-04-05 12:55:00,154.69,154.7,154.65,154.7,1928.0,147.8453,147.8548,147.807,147.8548,1928.0
2019-04-05 13:00:00,154.71,154.76,154.71,154.72,2364.0,147.8644,147.9122,147.8644,147.8739,2364.0
2019-04-05 13:05:00,154.71,154.72,154.68,154.72,2472.0,147.8644,147.8739,147.8357,147.8739,2472.0
2019-04-05 13:10:00,154.74,154.76,154.7,154.76,7585.0,147.8931,147.9122,147.8548,147.9122,7585.0
2019-04-05 13:15:00,154.75,154.76,154.72,154.75,3565.0,147.9026,147.9122,147.8739,147.9026,3565.0
2019-04-05 13:20:00,154.74,154.76,154.72,154.75,10265.0,147.8931,147.9122,147.8739,147.9026,10265.0
2019-04-05 13:25:00,154.73,154.79,154.72,154.73,7794.0,147.8835,147.9408,147.8739,147.8835,7794.0
2019-04-05 13:30:00,154.72,154.73,154.68,154.7,14343.0,147.8739,147.8835,147.8357,147.8548,14343.0
2019-04-05 13:35:00,154.71,154.72,154.66,154.71,13293.0,147.8644,147.8739,147.8166,147.8644,13293.0
2019-04-05 13:40:00,154.69,154.75,154.68,154.73,30266.0,147.8453,147.9026,147.8357,147.8835,30266.0
2019-04-05 13:45:00,154.72,154.76,154.68,154.75,10846.0,147.8739,147.9122,147.8357,147.9026,10846.0
2019-04-05 13:50:00,154.76,154.77,154.74,154.76,5012.0,147.9122,147.9217,147.8931,147.9122,5012.0
2019-04-05 13:55:00,154.77,154.8,154.75,154.78,17721.0,147.9217,147.9504,147.9026,147.9313,17721.0
2019-04-05 14:00:00,154.79,154.79,154.72,154.76,19963.0,147.9408,147.9408,147.8739,147.9122,19963.0
2019-04-05 14:05:00,154.76,154.82,154.75,154.82,7159.0,147.9122,147.9695,147.9026,147.9695,7159.0
2019-04-05 14:10:00,154.8,154.81,154.78,154.78,45911.0,147.9504,147.96,147.9313,147.9313,45911.0
2019-04-05 14:15:00,154.75,154.8,154.7,154.72,9472.0,147.9026,147.9504,147.8548,147.8739,9472.0
2019-04-05 14:20:00,154.72,154.72,154.65,154.67,4758.0,147.8739,147.8739,147.807,147.8262,4758.0
2019-04-05 14:25:00,154.66,154.68,154.63,154.67,6396.0,147.8166,147.8357,147.7879,147.8262,6396.0
2019-04-05 14:30:00,154.65,154.71,154.62,154.66,20637.0,147.807,147.8644,147.7784,147.8166,20637.0
2019-04-05 14:35:00,154.65,154.69,154.63,154.69,4852.0,147.807,147.8453,147.7879,147.8453,4852.0
2019-04-05 14:40:00,154.69,154.7,154.65,154.66,11246.0,147.8453,147.8548,147.807,147.8166,11246.0
2019-04-05 14:45:00,154.66,154.68,154.64,154.68,6763.0,147.8166,147.8357,147.7975,147.8357,6763.0
2019-04-05 14:50:00,154.65,154.71,154.64,154.71,7175.0,147.807,147.8644,147.7975,147.8644,7175.0
2019-04-05 14:55:00,154.71,154.74,154.7,154.7,9690.0,147.8644,147.8931,147.8548,147.8548,9690.0
2019-04-05 15:00:00,154.69,154.75,154.69,154.75,3393.0,147.8453,147.9026,147.8453,147.9026,3393.0
2019-04-05 15:05:00,154.75,154.76,154.66,154.67,5929.0,147.9026,147.9122,147.8166,147.8262,5929.0
2019-04-05 15:10:00,154.65,154.68,154.62,154.66,9476.0,147.807,147.8357,147.7784,147.8166,9476.0
2019-04-05 15:15:00,154.65,154.7,154.62,154.7,15537.0,147.807,147.8548,147.7784,147.8548,15537.0
2019-04-05 15:20:00,154.71,154.81,154.7,154.78,17925.0,147.8644,147.96,147.8548,147.9313,17925.0
2019-04-05 15:25:00,154.78,154.85,154.78,154.83,16718.0,147.9313,147.9982,147.9313,147.9791,16718.0
2019-04-05 15:30:00,154.82,154.91,154.82,154.89,17045.0,147.9695,148.0555,147.9695,148.0364,17045.0
2019-04-05 15:35:00,154.9,154.9,154.85,154.87,11517.0,148.046,148.046,147.9982,148.0173,11517.0
2019-04-05 15:40:00,154.87,154.87,154.83,154.85,11289.0,148.0173,148.0173,147.9791,147.9982,11289.0
2019-04-05 15:45:00,154.84,154.84,154.79,154.82,34290.0,147.9886,147.9886,147.9408,147.9695,34290.0
2019-04-05 15:50:00,154.81,154.82,154.7,154.72,27611.0,147.96,147.9695,147.8548,147.8739,27611.0
2019-04-05 15:55:00,154.73,154.89,154.73,154.88,61294.0,147.8835,148.0364,147.8835,148.0269,61294.0
2019-04-08 09:30:00,154.5,154.53,154.3,154.31,20080.0,147.6637,147.6924,147.4725,147.4821,20080.0
2019-04-08 09:35:00,154.29,154.33,154.05,154.12,8214.0,147.463,147.5012,147.2336,147.3005,8214.0
2019-04-08 09:40:00,154.16,154.18,153.96,154.02,15823.0,147.3387,147.3578,147.1476,147.2049,15823.0
2019-04-08 09:45:00,154.0,154.22,153.98,154.19,17586.0,147.1858,147.3961,147.1667,147.3674,17586.0
2019-04-08 09:50:00,154.19,154.2,154.04,154.08,7980.0,147.3674,147.377,147.224,147.2623,7980.0
2019-04-08 09:55:00,154.11,154.28,154.11,154.22,9504.0,147.2909,147.4534,147.2909,147.3961,9504.0
2019-04-08 10:00:00,154.24,154.24,154.11,154.15,2953.0,147.4152,147.4152,147.2909,147.3292,2953.0
2019-04-08 10:05:00,154.2,154.33,154.19,154.29,17765.0,147.377,147.5012,147.3674,147.463,17765.0
2019-04-08 10:10:00,154.29,154.34,154.25,154.33,16235.0,147.463,147.5108,147.4247,147.5012,16235.0
2019-04-08 10:15:00,154.36,154.43,154.31,154.42,8385.0,147.5299,147.5968,147.4821,147.5872,8385.0
2019-04-08 10:20:00,154.42,154.44,154.34,154.38,7621.0,147.5872,147.6063,147.5108,147.549,7621.0
2019-04-08 10:25:00,154.39,154.4,154.27,154.35,20329.0,147.5585,147.5681,147.4439,147.5203,20329.0
2019-04-08 10:30:00,154.34,154.58,154.3,154.51,31469.0,147.5108,147.7401,147.4725,147.6732,31469.0
2019-04-08 10:35:00,154.52,154.61,154.49,154.5,7610.0,147.6828,147.7688,147.6541,147.6637,7610.0
2019-04-08 10:40:00,154.51,154.54,154.48,154.5,57928.0,147.6732,147.7019,147.6446,147.6637,57928.0
2019-04-08 10:45:00,154.45,154.57,154.43,154.53,9401.0,147.6159,147.7306,147.5968,147.6924,9401.0
2019-04-08 10:50:00,154.52,154.6,154.49,154.55,6526.0,147.6828,147.7593,147.6541,147.7115,6526.0
2019-04-08 10:55:00,154.54,154.54,154.46,154.51,52415.0,147.7019,147.7019,147.6254,147.6732,52415.0
2019-04-08 11:00:00,154.52,154.66,154.47,154.61,21769.0,147.6828,147.8166,147.635,147.7688,21769.0
2019-04-08 11:05:00,154.62,154.65,154.56,154.56,16836.0,147.7784,147.807,147.721,147.721,16836.0
2019-04-08 11:10:00,154.57,154.6,154.53,154.55,7596.0,147.7306,147.7593,147.6924,147.7115,7596.0
2019-04-08 11:15:00,154.58,154.62,154.56,154.58,7603.0,147.7401,147.7784,147.721,147.7401,7603.0
2019-04-08 11:20:00,154.59,154.6,154.48,154.57,82410.0,147.7497,147.7593,147.6446,147.7306,82410.0
2019-04-08 11:25:00,154.57,154.63,154.57,154.62,7782.0,147.7306,147.7879,147.7306,147.7784,7782.0
2019-04-08 11:30:00,154.61,154.77,154.61,154.71,7684.0,147.7688,147.9217,147.7688,147.8644,7684.0
2019-04-08 11:35:00,154.72,154.73,154.68,154.68,6841.0,147.8739,147.8835,147.8357,147.8357,6841.0
2019-04-08 11:40:00,154.68,154.75,154.67,154.7,21679.0,147.8357,147.9026,147.8262,147.8548,21679.0
2019-04-08 11:45:00,154.68,154.69,154.57,154.66,19323.0,147.8357,147.8453,147.7306,147.8166,19323.0
2019-04-08 11:50:00,154.67,154.68,154.57,154.61,163172.0,147.8262,147.8357,147.7306,147.7688,163172.0
2019-04-08 11:55:00,154.6,154.6,154.54,154.57,258933.0,147.7593,147.7593,147.7019,147.7306,258933.0
2019-04-08 12:00:00,154.58,154.61,154.4,154.42,327110.0,147.7401,147.7688,147.5681,147.5872,327110.0
2019-04-08 12:05:00,154.41,154.5,154.41,154.47,130805.0,147.5777,147.6637,147.5777,147.635,130805.0
2019-04-08 12:10:00,154.46,154.51,154.46,154.51,62835.0,147.6254,147.6732,147.6254,147.6732,62835.0
2019-04-08 12:15:00,154.51,154.53,154.48,154.51,22757.0,147.6732,147.6924,147.6446,147.6732,22757.0
2019-04-08 12:20:00,154.51,154.53,154.46,154.52,40846.0,147.6732,147.6924,147.6254,147.6828,40846.0
2019-04-08 12:25:00,154.51,154.56,154.51,154.53,26804.0,147.6732,147.721,147.6732,147.6924,26804.0
2019-04-08 12:30:00,154.52,154.55,154.48,154.53,83202.0,147.6828,147.7115,147.6446,147.6924,83202.0
2019-04-08 12:35:00,154.53,154.62,154.52,154.62,22270.0,147.6924,147.7784,147.6828,147.7784,22270.0
2019-04-08 12:40:00,154.62,154.63,154.57,154.6,18920.0,147.7784,147.7879,147.7306,147.7593,18920.0
2019-04-08 12:45:00,154.61,154.62,154.56,154.58,12759.0,147.7688,147.7784,147.721,147.7401,12759.0
2019-04-08 12:50:00,154.59,154.62,154.58,154.61,11954.0,147.7497,147.7784,147.7401,147.7688,11954.0
2019-04-08 12:55:00,154.59,154.66,154.59,154.64,7841.0,147.7497,147.8166,147.7497,147.7975,7841.0
2019-04-08 13:00:00,154.65,154.67,154.63,154.64,6909.0,147.807,147.8262,147.7879,147.7975,6909.0
2019-04-08 13:05:00,154.64,154.69,154.62,154.68,6998.0,147.7975,147.8453,147.7784,147.8357,6998.0
2019-04-08 13:10:00,154.67,154.71,154.64,154.67,8949.0,147.8262,147.8644,147.7975,147.8262,8949.0
2019-04-08 13:15:00,154.68,154.75,154.66,154.72,8198.0,147.8357,147.9026,147.8166,147.8739,8198.0
2019-04-08 13:20:00,154.74,154.75,154.72,154.74,4333.0,147.8931,147.9026,147.8739,147.8931,4333.0
2019-04-08 13:25:00,154.73,154.77,154.72,154.77,6760.0,147.8835,147.9217,147.8739,147.9217,6760.0
2019-04-08 13:30:00,154.78,154.83,154.75,154.83,17190.0,147.9313,147.9791,147.9026,147.9791,17190.0
2019-04-08 13:35:00,154.84,154.86,154.8,154.82,14545.0,147.9886,148.0077,147.9504,147.9695,14545.0
2019-04-08 13:40:00,154.82,154.82,154.78,154.78,6168.0,147.9695,147.9695,147.9313,147.9313,6168.0
2019-04-08 13:45:00,154.8,154.8,154.76,154.78,6016.0,147.9504,147.9504,147.9122,147.9313,6016.0
2019-04-08 13:50:00,154.77,154.88,154.76,154.83,13715.0,147.9217,148.0269,147.9122,147.9791,13715.0
2019-04-08 13:55:00,154.84,154.9,154.83,154.9,6678.0,147.9886,148.046,147.9791,148.046,6678.0
2019-04-08 14:00:00,154.9,154.9,154.85,154.88,17989.0,148.046,148.046,147.9982,148.0269,17989.0
2019-04-08 14:05:00,154.89,154.99,154.88,154.97,40157.0,148.0364,148.132,148.0269,148.1129,40157.0
2019-04-08 14:10:00,154.96,154.97,154.92,154.93,7952.0,148.1033,148.1129,148.0651,148.0747,7952.0
2019-04-08 14:15:00,154.94,154.97,154.89,154.89,7639.0,148.0842,148.1129,148.0364,148.0364,7639.0
2019-04-08 14:20:00,154.9,154.9,154.85,154.86,17688.0,148.046,148.046,147.9982,148.0077,17688.0
2019-04-08 14:25:00,154.86,154.9,154.84,154.89,40869.0,148.0077,148.046,147.9886,148.0364,40869.0
2019-04-08 14:30:00,154.89,154.91,154.88,154.89,24122.0,148.0364,148.0555,148.0269,148.0364,24122.0
2019-04-08 14:35:00,154.89,154.94,154.89,154.92,10288.0,148.0364,148.0842,148.0364,148.0651,10288.0
2019-04-08 14:40:00,154.93,154.94,154.9,154.92,24635.0,148.0747,148.0842,148.046,148.0651,24635.0
2019-04-08 14:45:00,154.92,154.93,154.87,154.88,160613.0,148.0651,148.0747,148.0173,148.0269,160613.0
2019-04-08 14:50:00,154.88,154.93,154.87,154.92,92529.0,148.0269,148.0747,148.0173,148.0651,92529.0
2019-04-08 14:55:00,154.92,154.98,154.91,154.96,32872.0,148.0651,148.1224,148.0555,148.1033,32872.0
2019-04-08 15:00:00,154.95,154.99,154.95,154.97,14744.0,148.0938,148.132,148.0938,148.1129,14744.0
2019-04-08 15:05:00,154.97,155.02,154.95,154.97,21567.0,148.1129,148.1607,148.0938,148.1129,21567.0
2019-04-08 15:10:00,154.96,154.99,154.95,154.96,105353.0,148.1033,148.132,148.0938,148.1033,105353.0
2019-04-08 15:15:00,154.97,155.01,154.96,155.0,76402.0,148.1129,148.1511,148.1033,148.1416,76402.0
2019-04-08 15:20:00,155.01,155.03,154.99,155.0,112111.0,148.1511,148.1702,148.132,148.1416,112111.0
2019-04-08 15:25:00,155.0,155.02,154.98,155.0,81792.0,148.1416,148.1607,148.1224,148.1416,81792.0
2019-04-08 15:30:00,155.0,155.04,154.93,155.03,108186.0,148.1416,148.1798,148.0747,148.1702,108186.0
2019-04-08 15:35:00,155.02,155.03,154.99,155.02,47562.0,148.1607,148.1702,148.132,148.1607,47562.0
2019-04-08 15:40:00,155.03,155.06,155.01,155.05,43516.0,148.1702,148.1989,148.1511,148.1893,43516.0
2019-04-08 15:45:00,155.05,155.1,155.04,155.06,59793.0,148.1893,148.2371,148.1798,148.1989,59793.0
2019-04-08 15:50:00,155.08,155.14,155.07,155.13,111030.0,148.218,148.2754,148.2085,148.2658,111030.0
2019-04-08 15:55:00,155.14,155.16,155.06,155.13,73367.0,148.2754,148.2945,148.1989,148.2658,73367.0
2019-04-09 09:30:00,154.42,154.64,154.35,154.4,29581.0,147.5872,147.7975,147.5203,147.5681,29581.0
2019-04-09 09:35:00,154.37,154.54,154.27,154.53,14392.0,147.5394,147.7019,147.4439,147.6924,14392.0
2019-04-09 09:40:00,154.53,154.63,154.52,154.63,27984.0,147.6924,147.7879,147.6828,147.7879,27984.0
2019-04-09 09:45:00,154.64,154.64,154.44,154.44,9744.0,147.7975,147.7975,147.6063,147.6063,9744.0
2019-04-09 09:50:00,154.44,154.58,154.43,154.57,21467.0,147.6063,147.7401,147.5968,147.7306,21467.0
2019-04-09 09:55:00,154.57,154.65,154.54,154.62,8152.0,147.7306,147.807,147.7019,147.7784,8152.0
2019-04-09 10:00:00,154.65,154.66,154.48,154.54,14441.0,147.807,147.8166,147.6446,147.7019,14441.0
2019-04-09 10:05:00,154.56,154.77,154.56,154.69,14643.0,147.721,147.9217,147.721,147.8453,14643.0
2019-04-09 10:10:00,154.69,154.7,154.6,154.62,13213.0,147.8453,147.8548,147.7593,147.7784,13213.0
2019-04-09 10:15:00,154.61,154.66,154.57,154.62,18245.0,147.7688,147.8166,147.7306,147.7784,18245.0
2019-04-09 10:20:00,154.62,154.71,154.62,154.71,8438.0,147.7784,147.8644,147.7784,147.8644,8438.0
2019-04-09 10:25:00,154.7,154.77,154.7,154.75,16038.0,147.8548,147.9217,147.8548,147.9026,16038.0
2019-04-09 10:30:00,154.78,154.8,154.66,154.77,30457.0,147.9313,147.9504,147.8166,147.9217,30457.0
2019-04-09 10:35:00,154.77,154.85,154.7,154.7,41088.0,147.9217,147.9982,147.8548,147.8548,41088.0
2019-04-09 10:40:00,154.72,154.76,154.55,154.55,22178.0,147.8739,147.9122,147.7115,147.7115,22178.0
2019-04-09 10:45:00,154.54,154.57,154.47,154.5,32653.0,147.7019,147.7306,147.635,147.6637,32653.0
2019-04-09 10:50:00,154.49,154.6,154.44,154.59,34354.0,147.6541,147.7593,147.6063,147.7497,34354.0
2019-04-09 10:55:00,154.59,154.65,154.58,154.64,48273.0,147.7497,147.807,147.7401,147.7975,48273.0
2019-04-09 11:00:00,154.65,154.83,154.61,154.8,52491.0,147.807,147.9791,147.7688,147.9504,52491.0
2019-04-09 11:05:00,154.78,154.83,154.74,154.74,6158.0,147.9313,147.9791,147.8931,147.8931,6158.0
2019-04-09 11:10:00,154.75,154.83,154.75,154.81,13237.0,147.9026,147.9791,147.9026,147.96,13237.0
2019-04-09 11:15:00,154.82,154.85,154.73,154.74,22966.0,147.9695,147.9982,147.8835,147.8931,22966.0
2019-04-09 11:20:00,154.75,154.76,154.63,154.63,14888.0,147.9026,147.9122,147.7879,147.7879,14888.0
2019-04-09 11:25:00,154.63,154.71,154.61,154.69,14169.0,147.7879,147.8644,147.7688,147.8453,14169.0
2019-04-09 11:30:00,154.66,154.77,154.6,154.6,10051.0,147.8166,147.9217,147.7593,147.7593,10051.0
2019-04-09 11:35:00,154.59,154.7,154.58,154.64,13669.0,147.7497,147.8548,147.7401,147.7975,13669.0
2019-04-09 11:40:00,154.65,154.7,154.62,154.69,9738.0,147.807,147.8548,147.7784,147.8453,9738.0
2019-04-09 11:45:00,154.71,154.77,154.66,154.77,24952.0,147.8644,147.9217,147.8166,147.9217,24952.0
2019-04-09 11:50:00,154.77,154.77,154.66,154.69,10305.0,147.9217,147.9217,147.8166,147.8453,10305.0
2019-04-09 11:55:00,154.68,154.75,154.68,154.68,5996.0,147.8357,147.9026,147.8357,147.8357,5996.0
2019-04-09 12:00:00,154.68,154.75,154.64,154.72,14092.0,147.8357,147.9026,147.7975,147.8739,14092.0
2019-04-09 12:05:00,154.71,154.77,154.71,154.77,4274.0,147.8644,147.9217,147.8644,147.9217,4274.0
2019-04-09 12:10:00,154.75,154.88,154.72,154.85,9699.0,147.9026,148.0269,147.8739,147.9982,9699.0
2019-04-09 12:15:00,154.86,154.89,154.84,154.86,12208.0,148.0077,148.0364,147.9886,148.0077,12208.0
2019-04-09 12:20:00,154.89,154.89,154.83,154.84,67227.0,148.0364,148.0364,147.9791,147.9886,67227.0
2019-04-09 12:25:00,154.84,154.85,154.81,154.82,3163.0,147.9886,147.9982,147.96,147.9695,3163.0
2019-04-09 12:30:00,154.84,154.86,154.81,154.83,3642.0,147.9886,148.0077,147.96,147.9791,3642.0
2019-04-09 12:35:00,154.83,154.87,154.83,154.84,10314.0,147.9791,148.0173,147.9791,147.9886,10314.0
2019-04-09 12:40:00,154.83,154.86,154.81,154.81,1170.0,147.9791,148.0077,147.96,147.96,1170.0
2019-04-09 12:45:00,154.82,154.83,154.76,154.76,6807.0,147.9695,147.9791,147.9122,147.9122,6807.0
2019-04-09 12:50:00,154.78,154.78,154.74,154.76,22839.0,147.9313,147.9313,147.8931,147.9122,22839.0
2019-04-09 12:55:00,154.78,154.8,154.69,154.7,12838.0,147.9313,147.9504,147.8453,147.8548,12838.0
2019-04-09 13:00:00,154.7,154.7,154.63,154.64,26730.0,147.8548,147.8548,147.7879,147.7975,26730.0
2019-04-09 13:05:00,154.64,154.64,154.58,154.62,4203.0,147.7975,147.7975,147.7401,147.7784,4203.0
2019-04-09 13:10:00,154.62,154.67,154.55,154.57,9803.0,147.7784,147.8262,147.7115,147.7306,9803.0
2019-04-09 13:15:00,154.56,154.59,154.52,154.55,7065.0,147.721,147.7497,147.6828,147.7115,7065.0
2019-04-09 13:20:00,154.55,154.55,154.49,154.52,5107.0,147.7115,147.7115,147.6541,147.6828,5107.0
2019-04-09 13:25:00,154.5,154.55,154.5,154.52,9674.0,147.6637,147.7115,147.6637,147.6828,9674.0
2019-04-09 13:30:00,154.49,154.52,154.44,154.52,8380.0,147.6541,147.6828,147.6063,147.6828,8380.0
2019-04-09 13:35:00,154.51,154.56,154.49,154.54,3649.0,147.6732,147.721,147.6541,147.7019,3649.0
2019-04-09 13:40:00,154.54,154.55,154.47,154.47,4745.0,147.7019,147.7115,147.635,147.635,4745.0
2019-04-09 13:45:00,154.5,154.51,154.47,154.49,9371.0,147.6637,147.6732,147.635,147.6541,9371.0
2019-04-09 13:50:00,154.47,154.48,154.39,154.41,25016.0,147.635,147.6446,147.5585,147.5777,25016.0
2019-04-09 13:55:00,154.4,154.45,154.4,154.43,4810.0,147.5681,147.6159,147.5681,147.5968,4810.0
2019-04-09 14:00:00,154.44,154.44,154.35,154.35,13185.0,147.6063,147.6063,147.5203,147.5203,13185.0
2019-04-09 14:05:00,154.35,154.37,154.29,154.32,7360.0,147.5203,147.5394,147.463,147.4916,7360.0
2019-04-09 14:10:00,154.31,154.4,154.31,154.4,23233.0,147.4821,147.5681,147.4821,147.5681,23233.0
2019-04-09 14:15:00,154.39,154.46,154.38,154.38,16656.0,147.5585,147.6254,147.549,147.549,16656.0
2019-04-09 14:20:00,154.39,154.42,154.36,154.38,24999.0,147.5585,147.5872,147.5299,147.549,24999.0
2019-04-09 14:25:00,154.38,154.4,154.34,154.34,21438.0,147.549,147.5681,147.5108,147.5108,21438.0
2019-04-09 14:30:00,154.34,154.41,154.34,154.37,30453.0,147.5108,147.5777,147.5108,147.5394,30453.0
2019-04-09 14:35:00,154.38,154.44,154.34,154.43,28659.0,147.549,147.6063,147.5108,147.5968,28659.0
2019-04-09 14:40:00,154.43,154.44,154.22,154.28,28576.0,147.5968,147.6063,147.3961,147.4534,28576.0
2019-04-09 14:45:00,154.29,154.32,154.26,154.31,17334.0,147.463,147.4916,147.4343,147.4821,17334.0
2019-04-09 14:50:00,154.31,154.36,154.29,154.32,10074.0,147.4821,147.5299,147.463,147.4916,10074.0
2019-04-09 14:55:00,154.31,154.35,154.27,154.33,9455.0,147.4821,147.5203,147.4439,147.5012,9455.0
2019-04-09 15:00:00,154.31,154.38,154.29,154.35,15901.0,147.4821,147.549,147.463,147.5203,15901.0
2019-04-09 15:05:00,154.34,154.36,154.29,154.33,10128.0,147.5108,147.5299,147.463,147.5012,10128.0
2019-04-09 15:10:00,154.32,154.36,154.31,154.32,8373.0,147.4916,147.5299,147.4821,147.4916,8373.0
2019-04-09 15:15:00,154.31,154.38,154.31,154.34,13552.0,147.4821,147.549,147.4821,147.5108,13552.0
2019-04-09 15:20:00,154.34,154.38,154.29,154.29,60461.0,147.5108,147.549,147.463,147.463,60461.0
2019-04-09 15:25:00,154.28,154.3,154.23,154.28,40968.0,147.4534,147.4725,147.4056,147.4534,40968.0
2019-04-09 15:30:00,154.27,154.42,154.26,154.4,52521.0,147.4439,147.5872,147.4343,147.5681,52521.0
2019-04-09 15:35:00,154.4,154.47,154.38,154.46,34577.0,147.5681,147.635,147.549,147.6254,34577.0
2019-04-09 15:40:00,154.47,154.48,154.37,154.39,33073.0,147.635,147.6446,147.5394,147.5585,33073.0
2019-04-09 15:45:00,154.4,154.45,154.39,154.44,27679.0,147.5681,147.6159,147.5585,147.6063,27679.0
2019-04-09 15:50:00,154.44,154.44,154.28,154.29,91840.0,147.6063,147.6063,147.4534,147.463,91840.0
2019-04-09 15:55:00,154.28,154.37,154.1,154.37,126563.0,147.4534,147.5394,147.2814,147.5394,126563.0
2019-04-10 09:30:00,154.51,154.61,154.51,154.52,18719.0,147.6732,147.7688,147.6732,147.6828,18719.0
2019-04-10 09:35:00,154.68,154.68,154.51,154.53,5608.0,147.8357,147.8357,147.6732,147.6924,5608.0
2019-04-10 09:40:00,154.54,154.75,154.53,154.74,9760.0,147.7019,147.9026,147.6924,147.8931,9760.0
2019-04-10 09:45:00,154.72,154.76,154.68,154.71,3563.0,147.8739,147.9122,147.8357,147.8644,3563.0
2019-04-10 09:50:00,154.69,154.69,154.48,154.63,25688.0,147.8453,147.8453,147.6446,147.7879,25688.0
2019-04-10 09:55:00,154.64,154.69,154.59,154.65,23409.0,147.7975,147.8453,147.7497,147.807,23409.0
2019-04-10 10:00:00,154.64,154.69,154.54,154.55,6760.0,147.7975,147.8453,147.7019,147.7115,6760.0
2019-04-10 10:05:00,154.56,154.57,154.4,154.46,14108.0,147.721,147.7306,147.5681,147.6254,14108.0
2019-04-10 10:10:00,154.43,154.48,154.38,154.46,25986.0,147.5968,147.6446,147.549,147.6254,25986.0
2019-04-10 10:15:00,154.46,154.51,154.44,154.51,11342.0,147.6254,147.6732,147.6063,147.6732,11342.0
2019-04-10 10:20:00,154.53,154.54,154.4,154.53,15216.0,147.6924,147.7019,147.5681,147.6924,15216.0
2019-04-10 10:25:00,154.54,154.56,154.46,154.49,14442.0,147.7019,147.721,147.6254,147.6541,14442.0
2019-04-10 10:30:00,154.47,154.62,154.47,154.62,10394.0,147.635,147.7784,147.635,147.7784,10394.0
2019-04-10 10:35:00,154.64,154.67,154.61,154.63,14768.0,147.7975,147.8262,147.7688,147.7879,14768.0
2019-04-10 10:40:00,154.62,154.72,154.62,154.67,13996.0,147.7784,147.8739,147.7784,147.8262,13996.0
2019-04-10 10:45:00,154.72,154.86,154.72,154.84,18883.0,147.8739,148.0077,147.8739,147.9886,18883.0
2019-04-10 10:50:00,154.87,154.87,154.78,154.78,11680.0,148.0173,148.0173,147.9313,147.9313,11680.0
2019-04-10 10:55:00,154.79,154.84,154.7,154.73,8572.0,147.9408,147.9886,147.8548,147.8835,8572.0
2019-04-10 11:00:00,154.74,154.85,154.74,154.79,7557.0,147.8931,147.9982,147.8931,147.9408,7557.0
2019-04-10 11:05:00,154.79,154.88,154.78,154.82,13900.0,147.9408,148.0269,147.9313,147.9695,13900.0
2019-04-10 11:10:00,154.83,154.87,154.81,154.82,13220.0,147.9791,148.0173,147.96,147.9695,13220.0
2019-04-10 11:15:00,154.83,154.86,154.75,154.83,13166.0,147.9791,148.0077,147.9026,147.9791,13166.0
2019-04-10 11:20:00,154.81,154.83,154.78,154.8,6159.0,147.96,147.9791,147.9313,147.9504,6159.0
2019-04-10 11:25:00,154.81,154.82,154.76,154.77,7606.0,147.96,147.9695,147.9122,147.9217,7606.0
2019-04-10 11:30:00,154.78,154.87,154.78,154.86,11151.0,147.9313,148.0173,147.9313,148.0077,11151.0
2019-04-10 11:35:00,154.86,154.95,154.86,154.91,7365.0,148.0077,148.0938,148.0077,148.0555,7365.0
2019-04-10 11:40:00,154.92,154.92,154.86,154.9,7550.0,148.0651,148.0651,148.0077,148.046,7550.0
2019-04-10 11:45:00,154.9,154.91,154.84,154.85,51621.0,148.046,148.0555,147.9886,147.9982,51621.0
2019-04-10 11:50:00,154.86,154.88,154.81,154.83,61882.0,148.0077,148.0269,147.96,147.9791,61882.0
2019-04-10 11:55:00,154.83,154.84,154.79,154.84,3346.0,147.9791,147.9886,147.9408,147.9886,3346.0
2019-04-10 12:00:00,154.87,154.88,154.77,154.82,17886.0,148.0173,148.0269,147.9217,147.9695,17886.0
2019-04-10 12:05:00,154.82,154.83,154.8,154.83,4081.0,147.9695,147.9791,147.9504,147.9791,4081.0
2019-04-10 12:10:00,154.82,154.83,154.75,154.77,9112.0,147.9695,147.9791,147.9026,147.9217,9112.0
2019-04-10 12:15:00,154.78,154.79,154.76,154.79,5729.0,147.9313,147.9408,147.9122,147.9408,5729.0
2019-04-10 12:20:00,154.81,154.83,154.79,154.83,12386.0,147.96,147.9791,147.9408,147.9791,12386.0
2019-04-10 12:25:00,154.82,154.83,154.79,154.81,5836.0,147.9695,147.9791,147.9408,147.96,5836.0
2019-04-10 12:30:00,154.83,154.9,154.82,154.89,5177.0,147.9791,148.046,147.9695,148.0364,5177.0
2019-04-10 12:35:00,154.9,154.9,154.81,154.81,5776.0,148.046,148.046,147.96,147.96,5776.0
2019-04-10 12:40:00,154.82,154.83,154.78,154.79,5304.0,147.9695,147.9791,147.9313,147.9408,5304.0
2019-04-10 12:45:00,154.78,154.8,154.74,154.77,5629.0,147.9313,147.9504,147.8931,147.9217,5629.0
2019-04-10 12:50:00,154.78,154.8,154.78,154.8,4333.0,147.9313,147.9504,147.9313,147.9504,4333.0
2019-04-10 12:55:00,154.79,154.8,154.77,154.77,5822.0,147.9408,147.9504,147.9217,147.9217,5822.0
2019-04-10 13:00:00,154.77,154.82,154.71,154.74,13131.0,147.9217,147.9695,147.8644,147.8931,13131.0
2019-04-10 13:05:00,154.75,154.76,154.72,154.74,15951.0,147.9026,147.9122,147.8739,147.8931,15951.0
2019-04-10 13:10:00,154.73,154.74,154.71,154.71,3406.0,147.8835,147.8931,147.8644,147.8644,3406.0
2019-04-10 13:15:00,154.72,154.81,154.71,154.81,6141.0,147.8739,147.96,147.8644,147.96,6141.0
2019-04-10 13:20:00,154.79,154.79,154.77,154.78,7747.0,147.9408,147.9408,147.9217,147.9313,7747.0
2019-04-10 13:25:00,154.78,154.8,154.76,154.77,7757.0,147.9313,147.9504,147.9122,147.9217,7757.0
2019-04-10 13:30:00,154.78,154.8,154.76,154.78,6653.0,147.9313,147.9504,147.9122,147.9313,6653.0
2019-04-10 13:35:00,154.77,154.81,154.76,154.79,5946.0,147.9217,147.96,147.9122,147.9408,5946.0
2019-04-10 13:40:00,154.78,154.84,154.78,154.83,6086.0,147.9313,147.9886,147.9313,147.9791,6086.0
2019-04-10 13:45:00,154.83,154.86,154.81,154.85,29210.0,147.9791,148.0077,147.96,147.9982,29210.0
2019-04-10 13:50:00,154.86,154.87,154.82,154.82,10276.0,148.0077,148.0173,147.9695,147.9695,10276.0
2019-04-10 13:55:00,154.84,154.92,154.84,154.87,29448.0,147.9886,148.0651,147.9886,148.0173,29448.0
2019-04-10 14:00:00,154.9,154.93,154.83,154.86,19992.0,148.046,148.0747,147.9791,148.0077,19992.0
2019-04-10 14:05:00,154.88,154.88,154.74,154.74,13179.0,148.0269,148.0269,147.8931,147.8931,13179.0
2019-04-10 14:10:00,154.73,154.75,154.63,154.73,10713.0,147.8835,147.9026,147.7879,147.8835,10713.0
2019-04-10 14:15:00,154.73,154.79,154.73,154.77,11563.0,147.8835,147.9408,147.8835,147.9217,11563.0
2019-04-10 14:20:00,154.77,154.79,154.55,154.63,13847.0,147.9217,147.9408,147.7115,147.7879,13847.0
2019-04-10 14:25:00,154.63,154.69,154.6,154.68,4323.0,147.7879,147.8453,147.7593,147.8357,4323.0
2019-04-10 14:30:00,154.64,154.67,154.58,154.62,8720.0,147.7975,147.8262,147.7401,147.7784,8720.0
2019-04-10 14:35:00,154.61,154.69,154.61,154.68,4066.0,147.7688,147.8453,147.7688,147.8357,4066.0
2019-04-10 14:40:00,154.69,154.76,154.69,154.74,6782.0,147.8453,147.9122,147.8453,147.8931,6782.0
2019-04-10 14:45:00,154.74,154.74,154.7,154.71,9994.0,147.8931,147.8931,147.8548,147.8644,9994.0
2019-04-10 14:50:00,154.74,154.82,154.74,154.81,10983.0,147.8931,147.9695,147.8931,147.96,10983.0
2019-04-10 14:55:00,154.8,154.86,154.8,154.84,8186.0,147.9504,148.0077,147.9504,147.9886,8186.0
2019-04-10 15:00:00,154.84,154.99,154.82,154.96,22151.0,147.9886,148.132,147.9695,148.1033,22151.0
2019-04-10 15:05:00,154.96,155.06,154.93,155.06,6571.0,148.1033,148.1989,148.0747,148.1989,6571.0
2019-04-10 15:10:00,155.04,155.07,155.0,155.02,11331.0,148.1798,148.2085,148.1416,148.1607,11331.0
2019-04-10 15:15:00,155.03,155.04,154.97,154.98,13949.0,148.1702,148.1798,148.1129,148.1224,13949.0
2019-04-10 15:20:00,154.99,155.0,154.96,154.99,15359.0,148.132,148.1416,148.1033,148.132,15359.0
2019-04-10 15:25:00,155.0,155.02,154.97,154.99,13786.0,148.1416,148.1607,148.1129,148.132,13786.0
2019-04-10 15:30:00,154.99,155.05,154.95,155.03,19227.0,148.132,148.1893,148.0938,148.1702,19227.0
2019-04-10 15:35:00,155.04,155.07,154.99,155.0,24515.0,148.1798,148.2085,148.132,148.1416,24515.0
2019-04-10 15:40:00,155.01,155.01,154.97,155.01,17150.0,148.1511,148.1511,148.1129,148.1511,17150.0
2019-04-10 15:45:00,155.0,155.01,154.93,154.96,15014.0,148.1416,148.1511,148.0747,148.1033,15014.0
2019-04-10 15:50:00,154.96,154.97,154.88,154.92,41850.0,148.1033,148.1129,148.0269,148.0651,41850.0
2019-04-10 15:55:00,154.9,155.05,154.84,155.04,60133.0,148.046,148.1893,147.9886,148.1798,60133.0
2019-04-11 09:30:00,155.38,155.38,155.12,155.15,43306.0,148.5047,148.5047,148.2562,148.2849,43306.0
2019-04-11 09:35:00,155.2,155.2,155.0,155.01,38047.0,148.3327,148.3327,148.1416,148.1511,38047.0
2019-04-11 09:40:00,154.98,155.16,154.97,155.06,32611.0,148.1224,148.2945,148.1129,148.1989,32611.0
2019-04-11 09:45:00,155.05,155.1,154.97,155.07,14888.0,148.1893,148.2371,148.1129,148.2085,14888.0
2019-04-11 09:50:00,155.06,155.13,154.87,154.87,19344.0,148.1989,148.2658,148.0173,148.0173,19344.0
2019-04-11 09:55:00,154.86,154.98,154.84,154.95,29158.0,148.0077,148.1224,147.9886,148.0938,29158.0
2019-04-11 10:00:00,154.98,155.01,154.91,155.01,10836.0,148.1224,148.1511,148.0555,148.1511,10836.0
2019-04-11 10:05:00,155.03,155.03,154.88,154.94,45812.0,148.1702,148.1702,148.0269,148.0842,45812.0
2019-04-11 10:10:00,154.94,155.0,154.81,154.91,10267.0,148.0842,148.1416,147.96,148.0555,10267.0
2019-04-11 10:15:00,154.96,154.98,154.91,154.96,8881.0,148.1033,148.1224,148.0555,148.1033,8881.0
2019-04-11 10:20:00,154.96,155.0,154.92,155.0,12705.0,148.1033,148.1416,148.0651,148.1416,12705.0
2019-04-11 10:25:00,155.0,155.0,154.95,155.0,8700.0,148.1416,148.1416,148.0938,148.1416,8700.0
2019-04-11 10:30:00,155.01,155.03,154.89,154.91,9783.0,148.1511,148.1702,148.0364,148.0555,9783.0
2019-04-11 10:35:00,154.91,155.02,154.91,155.01,3355.0,148.0555,148.1607,148.0555,148.1511,3355.0
2019-04-11 10:40:00,155.02,155.11,155.02,155.11,4919.0,148.1607,148.2467,148.1607,148.2467,4919.0
2019-04-11 10:45:00,155.1,155.14,155.05,155.08,15059.0,148.2371,148.2754,148.1893,148.218,15059.0
2019-04-11 10:50:00,155.1,155.11,155.06,155.07,6414.0,148.2371,148.2467,148.1989,148.2085,6414.0
2019-04-11 10:55:00,155.04,155.12,155.03,155.12,3791.0,148.1798,148.2562,148.1702,148.2562,3791.0
2019-04-11 11:00:00,155.11,155.15,155.0,155.08,22271.0,148.2467,148.2849,148.1416,148.218,22271.0
2019-04-11 11:05:00,155.07,155.14,155.07,155.13,2901.0,148.2085,148.2754,148.2085,148.2658,2901.0
2019-04-11 11:10:00,155.14,155.15,155.08,155.1,1494.0,148.2754,148.2849,148.218,148.2371,1494.0
2019-04-11 11:15:00,155.08,155.13,155.08,155.08,1328.0,148.218,148.2658,148.218,148.218,1328.0
2019-04-11 11:20:00,155.13,155.2,155.13,155.15,5819.0,148.2658,148.3327,148.2658,148.2849,5819.0
2019-04-11 11:25:00,155.15,155.15,155.08,155.11,4747.0,148.2849,148.2849,148.218,148.2467,4747.0
2019-04-11 11:30:00,155.09,155.11,155.03,155.04,27170.0,148.2276,148.2467,148.1702,148.1798,27170.0
2019-04-11 11:35:00,155.05,155.08,154.95,154.95,3652.0,148.1893,148.218,148.0938,148.0938,3652.0
2019-04-11 11:40:00,154.94,154.94,154.66,154.78,19707.0,148.0842,148.0842,147.8166,147.9313,19707.0
2019-04-11 11:45:00,154.8,154.84,154.78,154.83,47579.0,147.9504,147.9886,147.9313,147.9791,47579.0
2019-04-11 11:50:00,154.83,154.88,154.81,154.83,21113.0,147.9791,148.0269,147.96,147.9791,21113.0
2019-04-11 11:55:00,154.8,154.89,154.79,154.87,9559.0,147.9504,148.0364,147.9408,148.0173,9559.0
2019-04-11 12:00:00,154.85,154.89,154.83,154.89,6275.0,147.9982,148.0364,147.9791,148.0364,6275.0
2019-04-11 12:05:00,154.89,154.94,154.87,154.93,2702.0,148.0364,148.0842,148.0173,148.0747,2702.0
2019-04-11 12:10:00,154.93,154.93,154.86,154.9,1407.0,148.0747,148.0747,148.0077,148.046,1407.0
2019-04-11 12:15:00,154.88,154.91,154.82,154.88,7245.0,148.0269,148.0555,147.9695,148.0269,7245.0
2019-04-11 12:20:00,154.86,154.91,154.84,154.89,5799.0,148.0077,148.0555,147.9886,148.0364,5799.0
2019-04-11 12:25:00,154.9,154.9,154.82,154.83,2963.0,148.046,148.046,147.9695,147.9791,2963.0
2019-04-11 12:30:00,154.85,154.88,154.83,154.86,6173.0,147.9982,148.0269,147.9791,148.0077,6173.0
2019-04-11 12:35:00,154.88,154.9,154.86,154.89,8090.0,148.0269,148.046,148.0077,148.0364,8090.0
2019-04-11 12:40:00,154.9,154.9,154.86,154.89,6327.0,148.046,148.046,148.0077,148.0364,6327.0
2019-04-11 12:45:00,154.91,154.92,154.86,154.86,3272.0,148.0555,148.0651,148.0077,148.0077,3272.0
2019-04-11 12:50:00,154.88,154.98,154.88,154.97,12684.0,148.0269,148.1224,148.0269,148.1129,12684.0
2019-04-11 12:55:00,154.97,154.99,154.93,154.96,10078.0,148.1129,148.132,148.0747,148.1033,10078.0
2019-04-11 13:00:00,154.96,155.02,154.96,154.98,5268.0,148.1033,148.1607,148.1033,148.1224,5268.0
2019-04-11 13:05:00,154.98,154.99,154.96,154.99,11659.0,148.1224,148.132,148.1033,148.132,11659.0
2019-04-11 13:10:00,154.99,155.01,154.97,154.97,2684.0,148.132,148.1511,148.1129,148.1129,2684.0
2019-04-11 13:15:00,154.98,154.99,154.94,154.94,8529.0,148.1224,148.132,148.0842,148.0842,8529.0
2019-04-11 13:20:00,154.96,154.97,154.91,154.92,9591.0,148.1033,148.1129,148.0555,148.0651,9591.0
2019-04-11 13:25:00,154.91,154.95,154.91,154.92,12032.0,148.0555,148.0938,148.0555,148.0651,12032.0
2019-04-11 13:30:00,154.92,154.93,154.8,154.87,5510.0,148.0651,148.0747,147.9504,148.0173,5510.0
2019-04-11 13:35:00,154.87,154.89,154.78,154.78,10518.0,148.0173,148.0364,147.9313,147.9313,10518.0
2019-04-11 13:40:00,154.78,154.78,154.68,154.73,14459.0,147.9313,147.9313,147.8357,147.8835,14459.0
2019-04-11 13:45:00,154.72,154.81,154.72,154.79,5949.0,147.8739,147.96,147.8739,147.9408,5949.0
2019-04-11 13:50:00,154.79,154.81,154.75,154.75,10256.0,147.9408,147.96,147.9026,147.9026,10256.0
2019-04-11 13:55:00,154.74,154.76,154.72,154.73,10072.0,147.8931,147.9122,147.8739,147.8835,10072.0
2019-04-11 14:00:00,154.74,154.76,154.7,154.73,20187.0,147.8931,147.9122,147.8548,147.8835,20187.0
2019-04-11 14:05:00,154.73,154.77,154.64,154.68,7743.0,147.8835,147.9217,147.7975,147.8357,7743.0
2019-04-11 14:10:00,154.67,154.72,154.66,154.69,7523.0,147.8262,147.8739,147.8166,147.8453,7523.0
2019-04-11 14:15:00,154.69,154.72,154.65,154.69,17963.0,147.8453,147.8739,147.807,147.8453,17963.0
2019-04-11 14:20:00,154.69,154.71,154.65,154.67,22638.0,147.8453,147.8644,147.807,147.8262,22638.0
2019-04-11 14:25:00,154.65,154.65,154.56,154.56,13314.0,147.807,147.807,147.721,147.721,13314.0
2019-04-11 14:30:00,154.56,154.66,154.56,154.63,9253.0,147.721,147.8166,147.721,147.7879,9253.0
2019-04-11 14:35:00,154.61,154.64,154.6,154.61,21090.0,147.7688,147.7975,147.7593,147.7688,21090.0
2019-04-11 14:40:00,154.62,154.7,154.61,154.69,21568.0,147.7784,147.8548,147.7688,147.8453,21568.0
2019-04-11 14:45:00,154.67,154.68,154.64,154.65,15076.0,147.8262,147.8357,147.7975,147.807,15076.0
2019-04-11 14:50:00,154.64,154.66,154.58,154.61,22717.0,147.7975,147.8166,147.7401,147.7688,22717.0
2019-04-11 14:55:00,154.62,154.68,154.58,154.68,6218.0,147.7784,147.8357,147.7401,147.8357,6218.0
2019-04-11 15:00:00,154.67,154.76,154.64,154.76,31123.0,147.8262,147.9122,147.7975,147.9122,31123.0
2019-04-11 15:05:00,154.77,154.81,154.76,154.78,10712.0,147.9217,147.96,147.9122,147.9313,10712.0
2019-04-11 15:10:00,154.78,154.8,154.73,154.75,16937.0,147.9313,147.9504,147.8835,147.9026,16937.0
2019-04-11 15:15:00,154.74,154.8,154.73,154.78,5939.0,147.8931,147.9504,147.8835,147.9313,5939.0
2019-04-11 15:20:00,154.78,154.79,154.72,154.73,14060.0,147.9313,147.9408,147.8739,147.8835,14060.0
2019-04-11 15:25:00,154.73,154.74,154.68,154.68,13303.0,147.8835,147.8931,147.8357,147.8357,13303.0
2019-04-11 15:30:00,154.69,154.79,154.69,154.76,87097.0,147.8453,147.9408,147.8453,147.9122,87097.0
2019-04-11 15:35:00,154.77,154.8,154.74,154.78,59137.0,147.9217,147.9504,147.8931,147.9313,59137.0
2019-04-11 15:40:00,154.77,154.79,154.74,154.78,10015.0,147.9217,147.9408,147.8931,147.9313,10015.0
2019-04-11 15:45:00,154.79,154.81,154.7,154.7,14593.0,147.9408,147.96,147.8548,147.8548,14593.0
2019-04-11 15:50:00,154.7,154.89,154.69,154.88,38228.0,147.8548,148.0364,147.8453,148.0269,38228.0
2019-04-11 15:55:00,154.87,154.95,154.86,154.9,65918.0,148.0173,148.0938,148.0077,148.046,65918.0
2019-04-12 09:30:00,155.8,155.8,155.68,155.69,29811.0,148.9062,148.9062,148.7915,148.801,29811.0
2019-04-12 09:35:00,155.71,155.81,155.68,155.81,24544.0,148.8201,148.9157,148.7915,148.9157,24544.0
2019-04-12 09:40:00,155.79,155.91,155.76,155.8,10556.0,148.8966,149.0113,148.8679,148.9062,10556.0
2019-04-12 09:45:00,155.81,155.85,155.61,155.63,20552.0,148.9157,148.9539,148.7246,148.7437,20552.0
2019-04-12 09:50:00,155.65,155.78,155.62,155.78,17823.0,148.7628,148.887,148.7341,148.887,17823.0
2019-04-12 09:55:00,155.75,155.79,155.72,155.78,5059.0,148.8584,148.8966,148.8297,148.887,5059.0
2019-04-12 10:00:00,155.84,155.84,155.72,155.73,15169.0,148.9444,148.9444,148.8297,148.8393,15169.0
2019-04-12 10:05:00,155.75,155.81,155.66,155.7,29002.0,148.8584,148.9157,148.7724,148.8106,29002.0
2019-04-12 10:10:00,155.74,155.79,155.63,155.65,10632.0,148.8488,148.8966,148.7437,148.7628,10632.0
2019-04-12 10:15:00,155.69,155.73,155.63,155.69,7932.0,148.801,148.8393,148.7437,148.801,7932.0
2019-04-12 10:20:00,155.69,155.73,155.67,155.71,8230.0,148.801,148.8393,148.7819,148.8201,8230.0
2019-04-12 10:25:00,155.72,155.84,155.72,155.8,4398.0,148.8297,148.9444,148.8297,148.9062,4398.0
2019-04-12 10:30:00,155.81,155.87,155.75,155.76,11655.0,148.9157,148.9731,148.8584,148.8679,11655.0
2019-04-12 10:35:00,155.75,155.78,155.66,155.67,4186.0,148.8584,148.887,148.7724,148.7819,4186.0
2019-04-12 10:40:00,155.62,155.63,155.54,155.55,6349.0,148.7341,148.7437,148.6577,148.6672,6349.0
2019-04-12 10:45:00,155.53,155.58,155.49,155.55,3432.0,148.6481,148.6959,148.6099,148.6672,3432.0
2019-04-12 10:50:00,155.54,155.6,155.51,155.58,6624.0,148.6577,148.715,148.629,148.6959,6624.0
2019-04-12 10:55:00,155.56,155.56,155.48,155.48,4581.0,148.6768,148.6768,148.6003,148.6003,4581.0
2019-04-12 11:00:00,155.49,155.54,155.42,155.43,7012.0,148.6099,148.6577,148.543,148.5525,7012.0
2019-04-12 11:05:00,155.43,155.48,155.38,155.38,2602.0,148.5525,148.6003,148.5047,148.5047,2602.0
2019-04-12 11:10:00,155.4,155.4,155.3,155.36,4149.0,148.5239,148.5239,148.4283,148.4856,4149.0
2019-04-12 11:15:00,155.36,155.37,155.25,155.34,2406.0,148.4856,148.4952,148.3805,148.4665,2406.0
2019-04-12 11:20:00,155.35,155.46,155.35,155.44,3410.0,148.4761,148.5812,148.4761,148.5621,3410.0
2019-04-12 11:25:00,155.42,155.47,155.42,155.47,14643.0,148.543,148.5908,148.543,148.5908,14643.0
2019-04-12 11:30:00,155.45,155.51,155.42,155.5,2101.0,148.5716,148.629,148.543,148.6194,2101.0
2019-04-12 11:35:00,155.53,155.53,155.44,155.45,2016.0,148.6481,148.6481,148.5621,148.5716,2016.0
2019-04-12 11:40:00,155.48,155.49,155.44,155.48,3797.0,148.6003,148.6099,148.5621,148.6003,3797.0
2019-04-12 11:45:00,155.45,155.46,155.4,155.41,4588.0,148.5716,148.5812,148.5239,148.5334,4588.0
2019-04-12 11:50:00,155.41,155.45,155.41,155.43,6465.0,148.5334,148.5716,148.5334,148.5525,6465.0
2019-04-12 11:55:00,155.47,155.52,155.46,155.48,7940.0,148.5908,148.6385,148.5812,148.6003,7940.0
2019-04-12 12:00:00,155.48,155.51,155.43,155.47,3349.0,148.6003,148.629,148.5525,148.5908,3349.0
2019-04-12 12:05:00,155.48,155.51,155.41,155.51,8198.0,148.6003,148.629,148.5334,148.629,8198.0
2019-04-12 12:10:00,155.51,155.51,155.47,155.5,2198.0,148.629,148.629,148.5908,148.6194,2198.0
2019-04-12 12:15:00,155.51,155.6,155.51,155.57,4656.0,148.629,148.715,148.629,148.6863,4656.0
2019-04-12 12:20:00,155.58,155.59,155.55,155.57,2746.0,148.6959,148.7054,148.6672,148.6863,2746.0
2019-04-12 12:25:00,155.56,155.57,155.54,155.55,6031.0,148.6768,148.6863,148.6577,148.6672,6031.0
2019-04-12 12:30:00,155.53,155.57,155.53,155.53,2943.0,148.6481,148.6863,148.6481,148.6481,2943.0
2019-04-12 12:35:00,155.52,155.55,155.5,155.55,3444.0,148.6385,148.6672,148.6194,148.6672,3444.0
2019-04-12 12:40:00,155.55,155.59,155.54,155.57,7124.0,148.6672,148.7054,148.6577,148.6863,7124.0
2019-04-12 12:45:00,155.57,155.59,155.54,155.58,3478.0,148.6863,148.7054,148.6577,148.6959,3478.0
2019-04-12 12:50:00,155.59,155.64,155.57,155.63,1775.0,148.7054,148.7532,148.6863,148.7437,1775.0
2019-04-12 12:55:00,155.62,155.65,155.62,155.64,1820.0,148.7341,148.7628,148.7341,148.7532,1820.0
2019-04-12 13:00:00,155.63,155.67,155.63,155.67,5283.0,148.7437,148.7819,148.7437,148.7819,5283.0
2019-04-12 13:05:00,155.68,155.7,155.66,155.67,15564.0,148.7915,148.8106,148.7724,148.7819,15564.0
2019-04-12 13:10:00,155.67,155.69,155.66,155.66,1856.0,148.7819,148.801,148.7724,148.7724,1856.0
2019-04-12 13:15:00,155.67,155.72,155.67,155.72,4102.0,148.7819,148.8297,148.7819,148.8297,4102.0
2019-04-12 13:20:00,155.71,155.71,155.66,155.66,1976.0,148.8201,148.8201,148.7724,148.7724,1976.0
2019-04-12 13:25:00,155.68,155.69,155.63,155.64,2618.0,148.7915,148.801,148.7437,148.7532,2618.0
2019-04-12 13:30:00,155.67,155.67,155.61,155.61,3995.0,148.7819,148.7819,148.7246,148.7246,3995.0
2019-04-12 13:35:00,155.62,155.62,155.59,155.59,5298.0,148.7341,148.7341,148.7054,148.7054,5298.0
2019-04-12 13:40:00,155.61,155.61,155.57,155.59,6978.0,148.7246,148.7246,148.6863,148.7054,6978.0
2019-04-12 13:45:00,155.6,155.63,155.59,155.61,13112.0,148.715,148.7437,148.7054,148.7246,13112.0
2019-04-12 13:50:00,155.6,155.6,155.59,155.6,2046.0,148.715,148.715,148.7054,148.715,2046.0
2019-04-12 13:55:00,155.59,155.61,155.58,155.58,2219.0,148.7054,148.7246,148.6959,148.6959,2219.0
2019-04-12 14:00:00,155.57,155.66,155.56,155.66,5271.0,148.6863,148.7724,148.6768,148.7724,5271.0
2019-04-12 14:05:00,155.69,155.71,155.68,155.71,1943.0,148.801,148.8201,148.7915,148.8201,1943.0
2019-04-12 14:10:00,155.71,155.75,155.71,155.75,1300.0,148.8201,148.8584,148.8201,148.8584,1300.0
2019-04-12 14:15:00,155.75,155.76,155.74,155.74,3310.0,148.8584,148.8679,148.8488,148.8488,3310.0
2019-04-12 14:20:00,155.72,155.73,155.71,155.72,3216.0,148.8297,148.8393,148.8201,148.8297,3216.0
2019-04-12 14:25:00,155.72,155.72,155.69,155.71,8899.0,148.8297,148.8297,148.801,148.8201,8899.0
2019-04-12 14:30:00,155.71,155.72,155.67,155.69,4795.0,148.8201,148.8297,148.7819,148.801,4795.0
2019-04-12 14:35:00,155.69,155.71,155.66,155.7,13693.0,148.801,148.8201,148.7724,148.8106,13693.0
2019-04-12 14:40:00,155.7,155.71,155.68,155.69,5570.0,148.8106,148.8201,148.7915,148.801,5570.0
2019-04-12 14:45:00,155.67,155.68,155.64,155.64,11253.0,148.7819,148.7915,148.7532,148.7532,11253.0
2019-04-12 14:50:00,155.64,155.65,155.62,155.62,2531.0,148.7532,148.7628,148.7341,148.7341,2531.0
2019-04-12 14:55:00,155.63,155.66,155.62,155.64,3215.0,148.7437,148.7724,148.7341,148.7532,3215.0
2019-04-12 15:00:00,155.65,155.65,155.62,155.64,6106.0,148.7628,148.7628,148.7341,148.7532,6106.0
2019-04-12 15:05:00,155.63,155.65,155.61,155.64,5854.0,148.7437,148.7628,148.7246,148.7532,5854.0
2019-04-12 15:10:00,155.64,155.69,155.63,155.67,22610.0,148.7532,148.801,148.7437,148.7819,22610.0
2019-04-12 15:15:00,155.68,155.71,155.66,155.66,33943.0,148.7915,148.8201,148.7724,148.7724,33943.0
2019-04-12 15:20:00,155.67,155.67,155.59,155.61,6237.0,148.7819,148.7819,148.7054,148.7246,6237.0
2019-04-12 15:25:00,155.62,155.66,155.59,155.66,14080.0,148.7341,148.7724,148.7054,148.7724,14080.0
2019-04-12 15:30:00,155.66,155.71,155.63,155.7,20077.0,148.7724,148.8201,148.7437,148.8106,20077.0
2019-04-12 15:35:00,155.69,155.75,155.67,155.74,17286.0,148.801,148.8584,148.7819,148.8488,17286.0
2019-04-12 15:40:00,155.74,155.76,155.72,155.72,16716.0,148.8488,148.8679,148.8297,148.8297,16716.0
2019-04-12 15:45:00,155.74,155.74,155.69,155.72,26306.0,148.8488,148.8488,148.801,148.8297,26306.0
2019-04-12 15:50:00,155.72,155.72,155.59,155.63,24470.0,148.8297,148.8297,148.7054,148.7437,24470.0
2019-04-12 15:55:00,155.63,155.78,155.63,155.78,41815.0,148.7437,148.887,148.7437,148.887,41815.0
2019-04-15 09:30:00,155.96,156.02,155.8,155.95,32496.0,149.0591,149.1164,148.9062,149.0495,32496.0
2019-04-15 09:35:00,156.05,156.07,155.9,155.96,10640.0,149.1451,149.1642,149.0017,149.0591,10640.0
2019-04-15 09:40:00,155.98,156.03,155.92,156.02,6877.0,149.0782,149.126,149.0208,149.1164,6877.0
2019-04-15 09:45:00,156.02,156.02,155.85,155.87,13908.0,149.1164,149.1164,148.9539,148.9731,13908.0
2019-04-15 09:50:00,155.85,155.85,155.73,155.74,10059.0,148.9539,148.9539,148.8393,148.8488,10059.0
2019-04-15 09:55:00,155.73,155.84,155.73,155.75,7435.0,148.8393,148.9444,148.8393,148.8584,7435.0
2019-04-15 10:00:00,155.76,155.76,155.65,155.68,11022.0,148.8679,148.8679,148.7628,148.7915,11022.0
2019-04-15 10:05:00,155.68,155.78,155.66,155.69,8076.0,148.7915,148.887,148.7724,148.801,8076.0
2019-04-15 10:10:00,155.68,155.7,155.61,155.61,5924.0,148.7915,148.8106,148.7246,148.7246,5924.0
2019-04-15 10:15:00,155.59,155.6,155.52,155.56,31562.0,148.7054,148.715,148.6385,148.6768,31562.0
2019-04-15 10:20:00,155.54,155.56,155.49,155.52,14612.0,148.6577,148.6768,148.6099,148.6385,14612.0
2019-04-15 10:25:00,155.54,155.54,155.34,155.34,22335.0,148.6577,148.6577,148.4665,148.4665,22335.0
2019-04-15 10:30:00,155.33,155.33,155.25,155.33,21161.0,148.457,148.457,148.3805,148.457,21161.0
2019-04-15 10:35:00,155.33,155.35,155.2,155.28,26364.0,148.457,148.4761,148.3327,148.4092,26364.0
2019-04-15 10:40:00,155.25,155.28,155.1,155.15,12744.0,148.3805,148.4092,148.2371,148.2849,12744.0
2019-04-15 10:45:00,155.12,155.26,155.11,155.26,14329.0,148.2562,148.39,148.2467,148.39,14329.0
2019-04-15 10:50:00,155.26,155.36,155.26,155.36,30180.0,148.39,148.4856,148.39,148.4856,30180.0
2019-04-15 10:55:00,155.33,155.38,155.33,155.36,36467.0,148.457,148.5047,148.457,148.4856,36467.0
2019-04-15 11:00:00,155.35,155.39,155.35,155.37,3885.0,148.4761,148.5143,148.4761,148.4952,3885.0
2019-04-15 11:05:00,155.36,155.45,155.32,155.44,20312.0,148.4856,148.5716,148.4474,148.5621,20312.0
2019-04-15 11:10:00,155.44,155.52,155.44,155.51,18647.0,148.5621,148.6385,148.5621,148.629,18647.0
2019-04-15 11:15:00,155.52,155.57,155.51,155.53,10059.0,148.6385,148.6863,148.629,148.6481,10059.0
2019-04-15 11:20:00,155.53,155.57,155.49,155.53,16316.0,148.6481,148.6863,148.6099,148.6481,16316.0
2019-04-15 11:25:00,155.54,155.56,155.48,155.55,13669.0,148.6577,148.6768,148.6003,148.6672,13669.0
2019-04-15 11:30:00,155.52,155.53,155.47,155.48,13819.0,148.6385,148.6481,148.5908,148.6003,13819.0
2019-04-15 11:35:00,155.46,155.49,155.4,155.42,12873.0,148.5812,148.6099,148.5239,148.543,12873.0
2019-04-15 11:40:00,155.42,155.44,155.35,155.35,11397.0,148.543,148.5621,148.4761,148.4761,11397.0
2019-04-15 11:45:00,155.36,155.44,155.36,155.42,11353.0,148.4856,148.5621,148.4856,148.543,11353.0
2019-04-15 11:50:00,155.44,155.5,155.43,155.46,9765.0,148.5621,148.6194,148.5525,148.5812,9765.0
2019-04-15 11:55:00,155.46,155.52,155.46,155.46,13131.0,148.5812,148.6385,148.5812,148.5812,13131.0
2019-04-15 12:00:00,155.48,155.49,155.34,155.4,15990.0,148.6003,148.6099,148.4665,148.5239,15990.0
2019-04-15 12:05:00,155.41,155.41,155.31,155.31,6393.0,148.5334,148.5334,148.4378,148.4378,6393.0
2019-04-15 12:10:00,155.27,155.3,155.25,155.3,3496.0,148.3996,148.4283,148.3805,148.4283,3496.0
2019-04-15 12:15:00,155.35,155.36,155.34,155.34,1932.0,148.4761,148.4856,148.4665,148.4665,1932.0
2019-04-15 12:20:00,155.4,155.41,155.36,155.36,3366.0,148.5239,148.5334,148.4856,148.4856,3366.0
2019-04-15 12:25:00,155.39,155.4,155.35,155.35,1604.0,148.5143,148.5239,148.4761,148.4761,1604.0
2019-04-15 12:30:00,155.39,155.42,155.38,155.42,11605.0,148.5143,148.543,148.5047,148.543,11605.0
2019-04-15 12:35:00,155.41,155.46,155.4,155.44,4767.0,148.5334,148.5812,148.5239,148.5621,4767.0
2019-04-15 12:40:00,155.44,155.45,155.41,155.43,4016.0,148.5621,148.5716,148.5334,148.5525,4016.0
2019-04-15 12:45:00,155.44,155.46,155.42,155.42,5389.0,148.5621,148.5812,148.543,148.543,5389.0
2019-04-15 12:50:00,155.43,155.45,155.4,155.45,5364.0,148.5525,148.5716,148.5239,148.5716,5364.0
2019-04-15 12:55:00,155.42,155.44,155.4,155.4,9262.0,148.543,148.5621,148.5239,148.5239,9262.0
2019-04-15 13:00:00,155.43,155.52,155.4,155.52,9634.0,148.5525,148.6385,148.5239,148.6385,9634.0
2019-04-15 13:05:00,155.53,155.59,155.53,155.55,11623.0,148.6481,148.7054,148.6481,148.6672,11623.0
2019-04-15 13:10:00,155.56,155.58,155.54,155.56,4612.0,148.6768,148.6959,148.6577,148.6768,4612.0
2019-04-15 13:15:00,155.57,155.58,155.54,155.56,5418.0,148.6863,148.6959,148.6577,148.6768,5418.0
2019-04-15 13:20:00,155.56,155.58,155.54,155.54,3775.0,148.6768,148.6959,148.6577,148.6577,3775.0
2019-04-15 13:25:00,155.56,155.57,155.55,155.57,3559.0,148.6768,148.6863,148.6672,148.6863,3559.0
2019-04-15 13:30:00,155.55,155.61,155.55,155.6,5615.0,148.6672,148.7246,148.6672,148.715,5615.0
2019-04-15 13:35:00,155.6,155.62,155.59,155.62,11042.0,148.715,148.7341,148.7054,148.7341,11042.0
2019-04-15 13:40:00,155.64,155.66,155.62,155.63,7620.0,148.7532,148.7724,148.7341,148.7437,7620.0
2019-04-15 13:45:00,155.64,155.65,155.61,155.65,4668.0,148.7532,148.7628,148.7246,148.7628,4668.0
2019-04-15 13:50:00,155.65,155.67,155.62,155.64,15656.0,148.7628,148.7819,148.7341,148.7532,15656.0
2019-04-15 13:55:00,155.64,155.66,155.63,155.65,3369.0,148.7532,148.7724,148.7437,148.7628,3369.0
2019-04-15 14:00:00,155.65,155.66,155.62,155.65,3628.0,148.7628,148.7724,148.7341,148.7628,3628.0
2019-04-15 14:05:00,155.64,155.7,155.64,155.69,4877.0,148.7532,148.8106,148.7532,148.801,4877.0
2019-04-15 14:10:00,155.68,155.69,155.65,155.69,2090.0,148.7915,148.801,148.7628,148.801,2090.0
2019-04-15 14:15:00,155.69,155.74,155.69,155.7,6417.0,148.801,148.8488,148.801,148.8106,6417.0
2019-04-15 14:20:00,155.7,155.73,155.68,155.7,2999.0,148.8106,148.8393,148.7915,148.8106,2999.0
2019-04-15 14:25:00,155.7,155.74,155.69,155.71,6048.0,148.8106,148.8488,148.801,148.8201,6048.0
2019-04-15 14:30:00,155.74,155.76,155.73,155.73,18537.0,148.8488,148.8679,148.8393,148.8393,18537.0
2019-04-15 14:35:00,155.74,155.74,155.7,155.72,2308.0,148.8488,148.8488,148.8106,148.8297,2308.0
2019-04-15 14:40:00,155.72,155.79,155.72,155.77,2517.0,148.8297,148.8966,148.8297,148.8775,2517.0
2019-04-15 14:45:00,155.78,155.8,155.74,155.74,4658.0,148.887,148.9062,148.8488,148.8488,4658.0
2019-04-15 14:50:00,155.75,155.82,155.73,155.81,13759.0,148.8584,148.9253,148.8393,148.9157,13759.0
2019-04-15 14:55:00,155.82,155.84,155.81,155.84,5051.0,148.9253,148.9444,148.9157,148.9444,5051.0
2019-04-15 15:00:00,155.84,155.85,155.82,155.84,6131.0,148.9444,148.9539,148.9253,148.9444,6131.0
2019-04-15 15:05:00,155.85,155.93,155.85,155.92,9978.0,148.9539,149.0304,148.9539,149.0208,9978.0
2019-04-15 15:10:00,155.93,155.96,155.89,155.92,11238.0,149.0304,149.0591,148.9922,149.0208,11238.0
2019-04-15 15:15:00,155.91,155.94,155.9,155.91,29273.0,149.0113,149.04,149.0017,149.0113,29273.0
2019-04-15 15:20:00,155.92,155.93,155.88,155.89,7543.0,149.0208,149.0304,148.9826,148.9922,7543.0
2019-04-15 15:25:00,155.91,155.91,155.87,155.88,3390.0,149.0113,149.0113,148.9731,148.9826,3390.0
2019-04-15 15:30:00,155.88,155.88,155.78,155.78,12625.0,148.9826,148.9826,148.887,148.887,12625.0
2019-04-15 15:35:00,155.79,155.83,155.78,155.79,13635.0,148.8966,148.9348,148.887,148.8966,13635.0
2019-04-15 15:40:00,155.8,155.82,155.77,155.78,5220.0,148.9062,148.9253,148.8775,148.887,5220.0
2019-04-15 15:45:00,155.78,155.83,155.78,155.79,8080.0,148.887,148.9348,148.887,148.8966,8080.0
2019-04-15 15:50:00,155.8,155.84,155.73,155.84,13501.0,148.9062,148.9444,148.8393,148.9444,13501.0
2019-04-15 15:55:00,155.85,155.9,155.83,155.86,64628.0,148.9539,149.0017,148.9348,148.9635,64628.0
2019-04-16 09:30:00,156.52,156.61,156.13,156.32,22579.0,149.5943,149.6803,149.2216,149.4031,22579.0
2019-04-16 09:35:00,156.36,156.43,156.3,156.35,12775.0,149.4414,149.5083,149.384,149.4318,12775.0
2019-04-16 09:40:00,156.35,156.4,156.34,156.36,57510.0,149.4318,149.4796,149.4223,149.4414,57510.0
2019-04-16 09:45:00,156.37,156.38,156.19,156.22,32870.0,149.4509,149.4605,149.2789,149.3076,32870.0
2019-04-16 09:50:00,156.22,156.23,156.13,156.22,17934.0,149.3076,149.3171,149.2216,149.3076,17934.0
2019-04-16 09:55:00,156.23,156.26,156.19,156.26,11819.0,149.3171,149.3458,149.2789,149.3458,11819.0
2019-04-16 10:00:00,156.25,156.35,156.25,156.33,9632.0,149.3362,149.4318,149.3362,149.4127,9632.0
2019-04-16 10:05:00,156.34,156.35,156.24,156.26,18890.0,149.4223,149.4318,149.3267,149.3458,18890.0
2019-04-16 10:10:00,156.28,156.41,156.28,156.38,14231.0,149.3649,149.4892,149.3649,149.4605,14231.0
2019-04-16 10:15:00,156.35,156.4,156.33,156.34,6061.0,149.4318,149.4796,149.4127,149.4223,6061.0
2019-04-16 10:20:00,156.33,156.34,156.24,156.26,12216.0,149.4127,149.4223,149.3267,149.3458,12216.0
2019-04-16 10:25:00,156.28,156.28,156.17,156.26,7695.0,149.3649,149.3649,149.2598,149.3458,7695.0
2019-04-16 10:30:00,156.25,156.25,156.15,156.18,5515.0,149.3362,149.3362,149.2407,149.2693,5515.0
2019-04-16 10:35:00,156.16,156.23,156.16,156.19,8108.0,149.2502,149.3171,149.2502,149.2789,8108.0
2019-04-16 10:40:00,156.21,156.22,156.05,156.05,3688.0,149.298,149.3076,149.1451,149.1451,3688.0
2019-04-16 10:45:00,156.02,156.04,155.98,156.02,5955.0,149.1164,149.1355,149.0782,149.1164,5955.0
2019-04-16 10:50:00,156.0,156.06,156.0,156.06,1929.0,149.0973,149.1547,149.0973,149.1547,1929.0
2019-04-16 10:55:00,156.12,156.12,156.05,156.05,1766.0,149.212,149.212,149.1451,149.1451,1766.0
2019-04-16 11:00:00,156.05,156.07,155.98,156.05,3207.0,149.1451,149.1642,149.0782,149.1451,3207.0
2019-04-16 11:05:00,156.05,156.13,156.02,156.12,5241.0,149.1451,149.2216,149.1164,149.212,5241.0
2019-04-16 11:10:00,156.15,156.2,156.12,156.2,10595.0,149.2407,149.2885,149.212,149.2885,10595.0
2019-04-16 11:15:00,156.19,156.19,156.12,156.14,11171.0,149.2789,149.2789,149.212,149.2311,11171.0
2019-04-16 11:20:00,156.16,156.18,156.13,156.16,5243.0,149.2502,149.2693,149.2216,149.2502,5243.0
2019-04-16 11:25:00,156.16,156.16,156.07,156.08,5066.0,149.2502,149.2502,149.1642,149.1738,5066.0
2019-04-16 11:30:00,156.06,156.09,155.97,156.06,7940.0,149.1547,149.1833,149.0686,149.1547,7940.0
2019-04-16 11:35:00,156.09,156.1,156.03,156.04,3386.0,149.1833,149.1929,149.126,149.1355,3386.0
2019-04-16 11:40:00,156.07,156.08,156.01,156.06,4671.0,149.1642,149.1738,149.1069,149.1547,4671.0
2019-04-16 11:45:00,156.03,156.07,155.96,156.07,2963.0,149.126,149.1642,149.0591,149.1642,2963.0
2019-04-16 11:50:00,156.04,156.08,156.02,156.07,6881.0,149.1355,149.1738,149.1164,149.1642,6881.0
2019-04-16 11:55:00,156.07,156.07,156.0,156.02,6754.0,149.1642,149.1642,149.0973,149.1164,6754.0
2019-04-16 12:00:00,156.0,156.08,155.99,156.06,5038.0,149.0973,149.1738,149.0877,149.1547,5038.0
2019-04-16 12:05:00,156.06,156.12,156.06,156.08,5354.0,149.1547,149.212,149.1547,149.1738,5354.0
2019-04-16 12:10:00,156.06,156.09,156.05,156.09,1584.0,149.1547,149.1833,149.1451,149.1833,1584.0
2019-04-16 12:15:00,156.1,156.12,156.04,156.06,54150.0,149.1929,149.212,149.1355,149.1547,54150.0
2019-04-16 12:20:00,156.06,156.07,156.02,156.03,2216.0,149.1547,149.1642,149.1164,149.126,2216.0
2019-04-16 12:25:00,156.03,156.06,156.03,156.05,2975.0,149.126,149.1547,149.126,149.1451,2975.0
2019-04-16 12:30:00,156.02,156.03,155.97,156.0,2485.0,149.1164,149.126,149.0686,149.0973,2485.0
2019-04-16 12:35:00,155.97,156.0,155.96,156.0,2457.0,149.0686,149.0973,149.0591,149.0973,2457.0
2019-04-16 12:40:00,155.99,155.99,155.95,155.95,2127.0,149.0877,149.0877,149.0495,149.0495,2127.0
2019-04-16 12:45:00,155.94,155.98,155.91,155.97,4435.0,149.04,149.0782,149.0113,149.0686,4435.0
2019-04-16 12:50:00,155.98,155.99,155.96,155.96,3484.0,149.0782,149.0877,149.0591,149.0591,3484.0
2019-04-16 12:55:00,155.97,156.07,155.96,156.04,12750.0,149.0686,149.1642,149.0591,149.1355,12750.0
2019-04-16 13:00:00,156.03,156.05,156.02,156.02,8000.0,149.126,149.1451,149.1164,149.1164,8000.0
2019-04-16 13:05:00,156.04,156.06,156.03,156.06,6394.0,149.1355,149.1547,149.126,149.1547,6394.0
2019-04-16 13:10:00,156.05,156.06,156.0,156.03,8173.0,149.1451,149.1547,149.0973,149.126,8173.0
2019-04-16 13:15:00,156.02,156.04,156.01,156.04,8293.0,149.1164,149.1355,149.1069,149.1355,8293.0
2019-04-16 13:20:00,156.04,156.05,156.0,156.02,5999.0,149.1355,149.1451,149.0973,149.1164,5999.0
2019-04-16 13:25:00,156.02,156.02,155.98,155.98,5094.0,149.1164,149.1164,149.0782,149.0782,5094.0
2019-04-16 13:30:00,155.97,156.0,155.96,155.98,5062.0,149.0686,149.0973,149.0591,149.0782,5062.0
2019-04-16 13:35:00,155.97,155.99,155.95,155.95,2021.0,149.0686,149.0877,149.0495,149.0495,2021.0
2019-04-16 13:40:00,155.97,155.98,155.94,155.94,3257.0,149.0686,149.0782,149.04,149.04,3257.0
2019-04-16 13:45:00,155.95,155.98,155.94,155.95,7270.0,149.0495,149.0782,149.04,149.0495,7270.0
2019-04-16 13:50:00,155.93,155.95,155.91,155.93,5716.0,149.0304,149.0495,149.0113,149.0304,5716.0
2019-04-16 13:55:00,155.92,155.92,155.85,155.88,4751.0,149.0208,149.0208,148.9539,148.9826,4751.0
2019-04-16 14:00:00,155.9,155.91,155.83,155.84,5544.0,149.0017,149.0113,148.9348,148.9444,5544.0
2019-04-16 14:05:00,155.85,155.88,155.8,155.84,14677.0,148.9539,148.9826,148.9062,148.9444,14677.0
2019-04-16 14:10:00,155.83,155.86,155.8,155.86,14805.0,148.9348,148.9635,148.9062,148.9635,14805.0
2019-04-16 14:15:00,155.86,155.91,155.85,155.91,12306.0,148.9635,149.0113,148.9539,149.0113,12306.0
2019-04-16 14:20:00,155.9,155.94,155.88,155.94,8377.0,149.0017,149.04,148.9826,149.04,8377.0
2019-04-16 14:25:00,155.94,155.96,155.93,155.94,7752.0,149.04,149.0591,149.0304,149.04,7752.0
2019-04-16 14:30:00,155.95,155.97,155.94,155.97,3412.0,149.0495,149.0686,149.04,149.0686,3412.0
2019-04-16 14:35:00,155.98,155.98,155.95,155.95,4124.0,149.0782,149.0782,149.0495,149.0495,4124.0
2019-04-16 14:40:00,155.95,155.96,155.93,155.96,27438.0,149.0495,149.0591,149.0304,149.0591,27438.0
2019-04-16 14:45:00,155.95,155.99,155.94,155.95,6932.0,149.0495,149.0877,149.04,149.0495,6932.0
2019-04-16 14:50:00,155.96,155.97,155.94,155.95,3522.0,149.0591,149.0686,149.04,149.0495,3522.0
2019-04-16 14:55:00,155.96,155.97,155.89,155.94,21496.0,149.0591,149.0686,148.9922,149.04,21496.0
2019-04-16 15:00:00,155.98,156.0,155.96,155.96,6887.0,149.0782,149.0973,149.0591,149.0591,6887.0
2019-04-16 15:05:00,155.97,156.01,155.93,155.96,11001.0,149.0686,149.1069,149.0304,149.0591,11001.0
2019-04-16 15:10:00,155.97,156.0,155.93,155.93,12972.0,149.0686,149.0973,149.0304,149.0304,12972.0
2019-04-16 15:15:00,155.94,155.96,155.92,155.93,6287.0,149.04,149.0591,149.0208,149.0304,6287.0
2019-04-16 15:20:00,155.94,155.94,155.85,155.86,5750.0,149.04,149.04,148.9539,148.9635,5750.0
2019-04-16 15:25:00,155.85,155.86,155.78,155.8,7660.0,148.9539,148.9635,148.887,148.9062,7660.0
2019-04-16 15:30:00,155.77,155.77,155.44,155.48,31193.0,148.8775,148.8775,148.5621,148.6003,31193.0
2019-04-16 15:35:00,155.45,155.51,155.34,155.5,22783.0,148.5716,148.629,148.4665,148.6194,22783.0
2019-04-16 15:40:00,155.52,155.56,155.47,155.5,9443.0,148.6385,148.6768,148.5908,148.6194,9443.0
2019-04-16 15:45:00,155.52,155.62,155.52,155.61,17282.0,148.6385,148.7341,148.6385,148.7246,17282.0
2019-04-16 15:50:00,155.59,155.65,155.58,155.62,26740.0,148.7054,148.7628,148.6959,148.7341,26740.0
2019-04-16 15:55:00,155.62,155.77,155.59,155.77,47855.0,148.7341,148.8775,148.7054,148.8775,47855.0
2019-04-17 09:30:00,156.45,156.45,156.12,156.15,39101.0,149.5274,149.5274,149.212,149.2407,39101.0
2019-04-17 09:35:00,156.11,156.12,155.98,156.0,22104.0,149.2024,149.212,149.0782,149.0973,22104.0
2019-04-17 09:40:00,156.01,156.02,155.81,155.9,2894.0,149.1069,149.1164,148.9157,149.0017,2894.0
2019-04-17 09:45:00,155.93,155.95,155.82,155.9,11900.0,149.0304,149.0495,148.9253,149.0017,11900.0
2019-04-17 09:50:00,155.9,156.0,155.76,155.76,15404.0,149.0017,149.0973,148.8679,148.8679,15404.0
2019-04-17 09:55:00,155.75,155.75,155.49,155.52,8256.0,148.8584,148.8584,148.6099,148.6385,8256.0
2019-04-17 10:00:00,155.51,155.51,155.22,155.33,46390.0,148.629,148.629,148.3518,148.457,46390.0
2019-04-17 10:05:00,155.34,155.36,155.24,155.27,11916.0,148.4665,148.4856,148.3709,148.3996,11916.0
2019-04-17 10:10:00,155.31,155.42,155.29,155.39,7048.0,148.4378,148.543,148.4187,148.5143,7048.0
2019-04-17 10:15:00,155.38,155.47,155.34,155.47,14829.0,148.5047,148.5908,148.4665,148.5908,14829.0
2019-04-17 10:20:00,155.48,155.53,155.48,155.51,1293.0,148.6003,148.6481,148.6003,148.629,1293.0
2019-04-17 10:25:00,155.56,155.65,155.55,155.63,3593.0,148.6768,148.7628,148.6672,148.7437,3593.0
2019-04-17 10:30:00,155.61,155.63,155.55,155.61,6789.0,148.7246,148.7437,148.6672,148.7246,6789.0
2019-04-17 10:35:00,155.67,155.73,155.67,155.71,2217.0,148.7819,148.8393,148.7819,148.8201,2217.0
2019-04-17 10:40:00,155.7,155.76,155.6,155.6,14518.0,148.8106,148.8679,148.715,148.715,14518.0
2019-04-17 10:45:00,155.61,155.68,155.6,155.63,7884.0,148.7246,148.7915,148.715,148.7437,7884.0
2019-04-17 10:50:00,155.64,155.67,155.46,155.5,15898.0,148.7532,148.7819,148.5812,148.6194,15898.0
2019-04-17 10:55:00,155.53,155.55,155.44,155.47,9048.0,148.6481,148.6672,148.5621,148.5908,9048.0
2019-04-17 11:00:00,155.48,155.58,155.45,155.57,8989.0,148.6003,148.6959,148.5716,148.6863,8989.0
2019-04-17 11:05:00,155.58,155.68,155.53,155.66,12810.0,148.6959,148.7915,148.6481,148.7724,12810.0
2019-04-17 11:10:00,155.68,155.68,155.54,155.54,6277.0,148.7915,148.7915,148.6577,148.6577,6277.0
2019-04-17 11:15:00,155.57,155.59,155.53,155.59,4195.0,148.6863,148.7054,148.6481,148.7054,4195.0
2019-04-17 11:20:00,155.57,155.59,155.49,155.51,3952.0,148.6863,148.7054,148.6099,148.629,3952.0
2019-04-17 11:25:00,155.5,155.53,155.38,155.41,11527.0,148.6194,148.6481,148.5047,148.5334,11527.0
2019-04-17 11:30:00,155.38,155.43,155.23,155.25,14921.0,148.5047,148.5525,148.3614,148.3805,14921.0
2019-04-17 11:35:00,155.23,155.39,155.23,155.37,10201.0,148.3614,148.5143,148.3614,148.4952,10201.0
2019-04-17 11:40:00,155.36,155.39,155.31,155.36,5595.0,148.4856,148.5143,148.4378,148.4856,5595.0
2019-04-17 11:45:00,155.37,155.58,155.33,155.55,20258.0,148.4952,148.6959,148.457,148.6672,20258.0
2019-04-17 11:50:00,155.56,155.58,155.48,155.49,6483.0,148.6768,148.6959,148.6003,148.6099,6483.0
2019-04-17 11:55:00,155.53,155.53,155.34,155.36,9411.0,148.6481,148.6481,148.4665,148.4856,9411.0
2019-04-17 12:00:00,155.34,155.37,155.25,155.26,23569.0,148.4665,148.4952,148.3805,148.39,23569.0
2019-04-17 12:05:00,155.27,155.27,155.17,155.18,5716.0,148.3996,148.3996,148.304,148.3136,5716.0
2019-04-17 12:10:00,155.17,155.24,155.12,155.22,8392.0,148.304,148.3709,148.2562,148.3518,8392.0
2019-04-17 12:15:00,155.21,155.28,155.21,155.24,12272.0,148.3423,148.4092,148.3423,148.3709,12272.0
2019-04-17 12:20:00,155.23,155.31,155.23,155.28,6553.0,148.3614,148.4378,148.3614,148.4092,6553.0
2019-04-17 12:25:00,155.29,155.39,155.29,155.39,5224.0,148.4187,148.5143,148.4187,148.5143,5224.0
2019-04-17 12:30:00,155.39,155.46,155.36,155.38,9181.0,148.5143,148.5812,148.4856,148.5047,9181.0
2019-04-17 12:35:00,155.38,155.45,155.37,155.4,5875.0,148.5047,148.5716,148.4952,148.5239,5875.0
2019-04-17 12:40:00,155.41,155.45,155.39,155.42,3995.0,148.5334,148.5716,148.5143,148.543,3995.0
2019-04-17 12:45:00,155.42,155.44,155.35,155.35,8699.0,148.543,148.5621,148.4761,148.4761,8699.0
2019-04-17 12:50:00,155.36,155.43,155.34,155.43,5709.0,148.4856,148.5525,148.4665,148.5525,5709.0
2019-04-17 12:55:00,155.42,155.52,155.41,155.46,6610.0,148.543,148.6385,148.5334,148.5812,6610.0
2019-04-17 13:00:00,155.44,155.47,155.44,155.45,4337.0,148.5621,148.5908,148.5621,148.5716,4337.0
2019-04-17 13:05:00,155.46,155.52,155.44,155.52,1410.0,148.5812,148.6385,148.5621,148.6385,1410.0
2019-04-17 13:10:00,155.51,155.52,155.49,155.5,10182.0,148.629,148.6385,148.6099,148.6194,10182.0
2019-04-17 13:15:00,155.54,155.54,155.52,155.54,4448.0,148.6577,148.6577,148.6385,148.6577,4448.0
2019-04-17 13:20:00,155.53,155.56,155.4,155.42,25789.0,148.6481,148.6768,148.5239,148.543,25789.0
2019-04-17 13:25:00,155.42,155.45,155.33,155.35,4149.0,148.543,148.5716,148.457,148.4761,4149.0
2019-04-17 13:30:00,155.37,155.45,155.35,155.43,2655.0,148.4952,148.5716,148.4761,148.5525,2655.0
2019-04-17 13:35:00,155.43,155.47,155.39,155.46,3325.0,148.5525,148.5908,148.5143,148.5812,3325.0
2019-04-17 13:40:00,155.44,155.5,155.44,155.46,1834.0,148.5621,148.6194,148.5621,148.5812,1834.0
2019-04-17 13:45:00,155.49,155.49,155.42,155.43,2513.0,148.6099,148.6099,148.543,148.5525,2513.0
2019-04-17 13:50:00,155.44,155.44,155.31,155.35,6578.0,148.5621,148.5621,148.4378,148.4761,6578.0
2019-04-17 13:55:00,155.37,155.37,155.33,155.33,6336.0,148.4952,148.4952,148.457,148.457,6336.0
2019-04-17 14:00:00,155.33,155.38,155.3,155.3,6917.0,148.457,148.5047,148.4283,148.4283,6917.0
2019-04-17 14:05:00,155.3,155.33,155.22,155.22,4061.0,148.4283,148.457,148.3518,148.3518,4061.0
2019-04-17 14:10:00,155.22,155.22,155.07,155.1,2744.0,148.3518,148.3518,148.2085,148.2371,2744.0
2019-04-17 14:15:00,155.13,155.31,155.12,155.3,1829.0,148.2658,148.4378,148.2562,148.4283,1829.0
2019-04-17 14:20:00,155.28,155.3,155.12,155.12,6986.0,148.4092,148.4283,148.2562,148.2562,6986.0
2019-04-17 14:25:00,155.14,155.14,155.03,155.07,4635.0,148.2754,148.2754,148.1702,148.2085,4635.0
2019-04-17 14:30:00,155.11,155.22,155.11,155.2,16398.0,148.2467,148.3518,148.2467,148.3327,16398.0
2019-04-17 14:35:00,155.2,155.28,155.19,155.21,3459.0,148.3327,148.4092,148.3231,148.3423,3459.0
2019-04-17 14:40:00,155.22,155.24,155.18,155.2,26239.0,148.3518,148.3709,148.3136,148.3327,26239.0
2019-04-17 14:45:00,155.29,155.29,155.21,155.21,6347.0,148.4187,148.4187,148.3423,148.3423,6347.0
2019-04-17 14:50:00,155.26,155.35,155.26,155.32,7244.0,148.39,148.4761,148.39,148.4474,7244.0
2019-04-17 14:55:00,155.33,155.34,155.31,155.32,4943.0,148.457,148.4665,148.4378,148.4474,4943.0
2019-04-17 15:00:00,155.34,155.43,155.34,155.39,5316.0,148.4665,148.5525,148.4665,148.5143,5316.0
2019-04-17 15:05:00,155.39,155.44,155.35,155.36,5855.0,148.5143,148.5621,148.4761,148.4856,5855.0
2019-04-17 15:10:00,155.38,155.4,155.35,155.36,7727.0,148.5047,148.5239,148.4761,148.4856,7727.0
2019-04-17 15:15:00,155.37,155.41,155.32,155.34,12089.0,148.4952,148.5334,148.4474,148.4665,12089.0
2019-04-17 15:20:00,155.35,155.35,155.28,155.29,6313.0,148.4761,148.4761,148.4092,148.4187,6313.0
2019-04-17 15:25:00,155.31,155.37,155.31,155.34,4449.0,148.4378,148.4952,148.4378,148.4665,4449.0
2019-04-17 15:30:00,155.33,155.39,155.32,155.39,5118.0,148.457,148.5143,148.4474,148.5143,5118.0
2019-04-17 15:35:00,155.38,155.41,155.32,155.4,15549.0,148.5047,148.5334,148.4474,148.5239,15549.0
2019-04-17 15:40:00,155.41,155.48,155.37,155.48,11035.0,148.5334,148.6003,148.4952,148.6003,11035.0
2019-04-17 15:45:00,155.46,155.46,155.35,155.39,12171.0,148.5812,148.5812,148.4761,148.5143,12171.0
2019-04-17 15:50:00,155.38,155.47,155.37,155.44,9417.0,148.5047,148.5908,148.4952,148.5621,9417.0
2019-04-17 15:55:00,155.42,155.43,155.32,155.33,30898.0,148.543,148.5525,148.4474,148.457,30898.0
2019-04-18 09:30:00,155.76,155.76,155.39,155.6,25459.0,148.8679,148.8679,148.5143,148.715,25459.0
2019-04-18 09:35:00,155.61,155.71,155.52,155.6,7222.0,148.7246,148.8201,148.6385,148.715,7222.0
2019-04-18 09:40:00,155.6,155.72,155.55,155.62,7283.0,148.715,148.8297,148.6672,148.7341,7283.0
2019-04-18 09:45:00,155.6,155.7,155.59,155.6,10000.0,148.715,148.8106,148.7054,148.715,10000.0
2019-04-18 09:50:00,155.66,155.66,155.44,155.46,3955.0,148.7724,148.7724,148.5621,148.5812,3955.0
2019-04-18 09:55:00,155.46,155.47,155.17,155.17,10421.0,148.5812,148.5908,148.304,148.304,10421.0
2019-04-18 10:00:00,155.15,155.21,155.0,155.13,13360.0,148.2849,148.3423,148.1416,148.2658,13360.0
2019-04-18 10:05:00,155.1,155.26,155.1,155.19,11482.0,148.2371,148.39,148.2371,148.3231,11482.0
2019-04-18 10:10:00,155.15,155.25,155.12,155.19,2934.0,148.2849,148.3805,148.2562,148.3231,2934.0
2019-04-18 10:15:00,155.15,155.2,155.11,155.11,4128.0,148.2849,148.3327,148.2467,148.2467,4128.0
2019-04-18 10:20:00,155.09,155.1,154.88,154.89,14232.0,148.2276,148.2371,148.0269,148.0364,14232.0
2019-04-18 10:25:00,154.85,154.94,154.85,154.9,4501.0,147.9982,148.0842,147.9982,148.046,4501.0
2019-04-18 10:30:00,154.91,154.95,154.82,154.92,6934.0,148.0555,148.0938,147.9695,148.0651,6934.0
2019-04-18 10:35:00,154.9,155.0,154.88,154.88,42313.0,148.046,148.1416,148.0269,148.0269,42313.0
2019-04-18 10:40:00,154.88,154.91,154.78,154.9,52972.0,148.0269,148.0555,147.9313,148.046,52972.0
2019-04-18 10:45:00,154.91,155.16,154.91,155.16,15842.0,148.0555,148.2945,148.0555,148.2945,15842.0
2019-04-18 10:50:00,155.14,155.14,155.06,155.13,11810.0,148.2754,148.2754,148.1989,148.2658,11810.0
2019-04-18 10:55:00,155.12,155.24,155.12,155.23,4831.0,148.2562,148.3709,148.2562,148.3614,4831.0
2019-04-18 11:00:00,155.28,155.28,155.12,155.19,13005.0,148.4092,148.4092,148.2562,148.3231,13005.0
2019-04-18 11:05:00,155.18,155.32,155.18,155.3,8090.0,148.3136,148.4474,148.3136,148.4283,8090.0
2019-04-18 11:10:00,155.32,155.36,155.26,155.31,16622.0,148.4474,148.4856,148.39,148.4378,16622.0
2019-04-18 11:15:00,155.31,155.32,155.18,155.18,6335.0,148.4378,148.4474,148.3136,148.3136,6335.0
2019-04-18 11:20:00,155.17,155.2,155.12,155.13,4473.0,148.304,148.3327,148.2562,148.2658,4473.0
2019-04-18 11:25:00,155.14,155.24,155.08,155.14,2424.0,148.2754,148.3709,148.218,148.2754,2424.0
2019-04-18 11:30:00,155.16,155.22,155.16,155.22,5754.0,148.2945,148.3518,148.2945,148.3518,5754.0
2019-04-18 11:35:00,155.22,155.34,155.18,155.34,8001.0,148.3518,148.4665,148.3136,148.4665,8001.0
2019-04-18 11:40:00,155.3,155.38,155.29,155.37,4933.0,148.4283,148.5047,148.4187,148.4952,4933.0
2019-04-18 11:45:00,155.38,155.4,155.38,155.4,1559.0,148.5047,148.5239,148.5047,148.5239,1559.0
2019-04-18 11:50:00,155.36,155.46,155.36,155.43,4790.0,148.4856,148.5812,148.4856,148.5525,4790.0
2019-04-18 11:55:00,155.42,155.48,155.41,155.48,946.0,148.543,148.6003,148.5334,148.6003,946.0
2019-04-18 12:00:00,155.48,155.54,155.45,155.53,3468.0,148.6003,148.6577,148.5716,148.6481,3468.0
2019-04-18 12:05:00,155.56,155.56,155.52,155.55,6305.0,148.6768,148.6768,148.6385,148.6672,6305.0
2019-04-18 12:10:00,155.55,155.57,155.53,155.57,9947.0,148.6672,148.6863,148.6481,148.6863,9947.0
2019-04-18 12:15:00,155.56,155.63,155.56,155.63,1831.0,148.6768,148.7437,148.6768,148.7437,1831.0
2019-04-18 12:20:00,155.64,155.65,155.6,155.63,7492.0,148.7532,148.7628,148.715,148.7437,7492.0
2019-04-18 12:25:00,155.65,155.66,155.61,155.64,6938.0,148.7628,148.7724,148.7246,148.7532,6938.0
2019-04-18 12:30:00,155.63,155.65,155.61,155.63,8739.0,148.7437,148.7628,148.7246,148.7437,8739.0
2019-04-18 12:35:00,155.64,155.67,155.58,155.59,7815.0,148.7532,148.7819,148.6959,148.7054,7815.0
2019-04-18 12:40:00,155.59,155.64,155.59,155.62,5019.0,148.7054,148.7532,148.7054,148.7341,5019.0
2019-04-18 12:45:00,155.63,155.69,155.63,155.68,8505.0,148.7437,148.801,148.7437,148.7915,8505.0
2019-04-18 12:50:00,155.68,155.69,155.64,155.64,3006.0,148.7915,148.801,148.7532,148.7532,3006.0
2019-04-18 12:55:00,155.64,155.66,155.55,155.56,4801.0,148.7532,148.7724,148.6672,148.6768,4801.0
2019-04-18 13:00:00,155.56,155.56,155.5,155.55,2223.0,148.6768,148.6768,148.6194,148.6672,2223.0
2019-04-18 13:05:00,155.55,155.59,155.55,155.57,1260.0,148.6672,148.7054,148.6672,148.6863,1260.0
2019-04-18 13:10:00,155.56,155.59,155.55,155.58,1492.0,148.6768,148.7054,148.6672,148.6959,1492.0
2019-04-18 13:15:00,155.59,155.6,155.54,155.57,2192.0,148.7054,148.715,148.6577,148.6863,2192.0
2019-04-18 13:20:00,155.55,155.59,155.54,155.59,5192.0,148.6672,148.7054,148.6577,148.7054,5192.0
2019-04-18 13:25:00,155.58,155.59,155.56,155.59,2188.0,148.6959,148.7054,148.6768,148.7054,2188.0
2019-04-18 13:30:00,155.6,155.62,155.58,155.61,3937.0,148.715,148.7341,148.6959,148.7246,3937.0
2019-04-18 13:35:00,155.6,155.61,155.55,155.55,4007.0,148.715,148.7246,148.6672,148.6672,4007.0
2019-04-18 13:40:00,155.55,155.57,155.55,155.57,1730.0,148.6672,148.6863,148.6672,148.6863,1730.0
2019-04-18 13:45:00,155.58,155.69,155.58,155.68,1872.0,148.6959,148.801,148.6959,148.7915,1872.0
2019-04-18 13:50:00,155.69,155.7,155.68,155.69,3900.0,148.801,148.8106,148.7915,148.801,3900.0
2019-04-18 13:55:00,155.7,155.72,155.69,155.69,22703.0,148.8106,148.8297,148.801,148.801,22703.0
2019-04-18 14:00:00,155.69,155.7,155.66,155.68,8576.0,148.801,148.8106,148.7724,148.7915,8576.0
2019-04-18 14:05:00,155.67,155.7,155.65,155.7,2965.0,148.7819,148.8106,148.7628,148.8106,2965.0
2019-04-18 14:10:00,155.7,155.75,155.7,155.75,2938.0,148.8106,148.8584,148.8106,148.8584,2938.0
2019-04-18 14:15:00,155.75,155.78,155.73,155.73,3747.0,148.8584,148.887,148.8393,148.8393,3747.0
2019-04-18 14:20:00,155.74,155.75,155.73,155.75,2772.0,148.8488,148.8584,148.8393,148.8584,2772.0
2019-04-18 14:25:00,155.74,155.76,155.73,155.75,9118.0,148.8488,148.8679,148.8393,148.8584,9118.0
2019-04-18 14:30:00,155.76,155.78,155.75,155.77,4905.0,148.8679,148.887,148.8584,148.8775,4905.0
2019-04-18 14:35:00,155.76,155.8,155.74,155.75,27048.0,148.8679,148.9062,148.8488,148.8584,27048.0
2019-04-18 14:40:00,155.77,155.86,155.76,155.85,10201.0,148.8775,148.9635,148.8679,148.9539,10201.0
2019-04-18 14:45:00,155.86,155.86,155.81,155.82,7776.0,148.9635,148.9635,148.9157,148.9253,7776.0
2019-04-18 14:50:00,155.81,155.84,155.8,155.81,6406.0,148.9157,148.9444,148.9062,148.9157,6406.0
2019-04-18 14:55:00,155.83,155.84,155.8,155.82,7986.0,148.9348,148.9444,148.9062,148.9253,7986.0
2019-04-18 15:00:00,155.8,155.8,155.76,155.77,8142.0,148.9062,148.9062,148.8679,148.8775,8142.0
2019-04-18 15:05:00,155.77,155.78,155.74,155.74,5206.0,148.8775,148.887,148.8488,148.8488,5206.0
2019-04-18 15:10:00,155.75,155.8,155.75,155.78,8948.0,148.8584,148.9062,148.8584,148.887,8948.0
2019-04-18 15:15:00,155.79,155.8,155.76,155.8,5839.0,148.8966,148.9062,148.8679,148.9062,5839.0
2019-04-18 15:20:00,155.8,155.82,155.79,155.82,3450.0,148.9062,148.9253,148.8966,148.9253,3450.0
2019-04-18 15:25:00,155.83,155.83,155.79,155.82,7212.0,148.9348,148.9348,148.8966,148.9253,7212.0
2019-04-18 15:30:00,155.79,155.79,155.73,155.79,51387.0,148.8966,148.8966,148.8393,148.8966,51387.0
2019-04-18 15:35:00,155.79,155.79,155.69,155.72,6980.0,148.8966,148.8966,148.801,148.8297,6980.0
2019-04-18 15:40:00,155.74,155.74,155.68,155.72,6947.0,148.8488,148.8488,148.7915,148.8297,6947.0
2019-04-18 15:45:00,155.72,155.76,155.69,155.74,8660.0,148.8297,148.8679,148.801,148.8488,8660.0
2019-04-18 15:50:00,155.72,155.76,155.61,155.67,95285.0,148.8297,148.8679,148.7246,148.7819,95285.0
2019-04-18 15:55:00,155.65,155.75,155.64,155.72,70281.0,148.7628,148.8584,148.7532,148.8297,70281.0
2019-04-22 09:30:00,155.16,155.27,155.09,155.24,39570.0,148.2945,148.3996,148.2276,148.3709,39570.0
2019-04-22 09:35:00,155.23,155.38,155.11,155.32,45674.0,148.3614,148.5047,148.2467,148.4474,45674.0
2019-04-22 09:40:00,155.33,155.46,155.3,155.43,37953.0,148.457,148.5812,148.4283,148.5525,37953.0
2019-04-22 09:45:00,155.43,155.54,155.36,155.5,32833.0,148.5525,148.6577,148.4856,148.6194,32833.0
2019-04-22 09:50:00,155.5,155.53,155.46,155.5,10920.0,148.6194,148.6481,148.5812,148.6194,10920.0
2019-04-22 09:55:00,155.51,155.58,155.49,155.57,6053.0,148.629,148.6959,148.6099,148.6863,6053.0
2019-04-22 10:00:00,155.58,155.7,155.56,155.7,6267.0,148.6959,148.8106,148.6768,148.8106,6267.0
2019-04-22 10:05:00,155.75,155.77,155.63,155.63,54331.0,148.8584,148.8775,148.7437,148.7437,54331.0
2019-04-22 10:10:00,155.61,155.61,155.51,155.53,5627.0,148.7246,148.7246,148.629,148.6481,5627.0
2019-04-22 10:15:00,155.53,155.59,155.53,155.58,1741.0,148.6481,148.7054,148.6481,148.6959,1741.0
2019-04-22 10:20:00,155.57,155.59,155.52,155.55,7192.0,148.6863,148.7054,148.6385,148.6672,7192.0
2019-04-22 10:25:00,155.58,155.67,155.58,155.64,937.0,148.6959,148.7819,148.6959,148.7532,937.0
2019-04-22 10:30:00,155.62,155.73,155.62,155.71,9147.0,148.7341,148.8393,148.7341,148.8201,9147.0
2019-04-22 10:35:00,155.72,155.73,155.64,155.65,5799.0,148.8297,148.8393,148.7532,148.7628,5799.0
2019-04-22 10:40:00,155.64,155.7,155.64,155.68,1446.0,148.7532,148.8106,148.7532,148.7915,1446.0
2019-04-22 10:45:00,155.61,155.76,155.58,155.75,4903.0,148.7246,148.8679,148.6959,148.8584,4903.0
2019-04-22 10:50:00,155.77,155.8,155.72,155.74,20027.0,148.8775,148.9062,148.8297,148.8488,20027.0
2019-04-22 10:55:00,155.74,155.82,155.73,155.82,23776.0,148.8488,148.9253,148.8393,148.9253,23776.0
2019-04-22 11:00:00,155.82,155.85,155.67,155.69,10251.0,148.9253,148.9539,148.7819,148.801,10251.0
2019-04-22 11:05:00,155.71,155.74,155.67,155.72,6303.0,148.8201,148.8488,148.7819,148.8297,6303.0
2019-04-22 11:10:00,155.73,155.81,155.71,155.8,3159.0,148.8393,148.9157,148.8201,148.9062,3159.0
2019-04-22 11:15:00,155.81,155.84,155.76,155.82,8511.0,148.9157,148.9444,148.8679,148.9253,8511.0
2019-04-22 11:20:00,155.88,155.9,155.85,155.87,5005.0,148.9826,149.0017,148.9539,148.9731,5005.0
2019-04-22 11:25:00,155.92,155.92,155.84,155.91,4944.0,149.0208,149.0208,148.9444,149.0113,4944.0
2019-04-22 11:30:00,155.92,155.95,155.88,155.95,4331.0,149.0208,149.0495,148.9826,149.0495,4331.0
2019-04-22 11:35:00,155.93,155.94,155.89,155.9,2224.0,149.0304,149.04,148.9922,149.0017,2224.0
2019-04-22 11:40:00,155.94,156.0,155.94,155.97,1584.0,149.04,149.0973,149.04,149.0686,1584.0
2019-04-22 11:45:00,155.97,155.98,155.93,155.95,3841.0,149.0686,149.0782,149.0304,149.0495,3841.0
2019-04-22 11:50:00,155.92,155.94,155.88,155.91,28945.0,149.0208,149.04,148.9826,149.0113,28945.0
2019-04-22 11:55:00,155.9,155.95,155.9,155.92,3472.0,149.0017,149.0495,149.0017,149.0208,3472.0
2019-04-22 12:00:00,155.93,155.93,155.86,155.89,5756.0,149.0304,149.0304,148.9635,148.9922,5756.0
2019-04-22 12:05:00,155.89,155.94,155.89,155.89,5839.0,148.9922,149.04,148.9922,148.9922,5839.0
2019-04-22 12:10:00,155.91,155.95,155.86,155.87,6208.0,149.0113,149.0495,148.9635,148.9731,6208.0
2019-04-22 12:15:00,155.86,155.91,155.86,155.88,8841.0,148.9635,149.0113,148.9635,148.9826,8841.0
2019-04-22 12:20:00,155.88,155.88,155.79,155.83,3195.0,148.9826,148.9826,148.8966,148.9348,3195.0
2019-04-22 12:25:00,155.83,155.92,155.82,155.91,1412.0,148.9348,149.0208,148.9253,149.0113,1412.0
2019-04-22 12:30:00,155.94,155.96,155.9,155.96,2439.0,149.04,149.0591,149.0017,149.0591,2439.0
2019-04-22 12:35:00,155.93,155.94,155.91,155.92,25580.0,149.0304,149.04,149.0113,149.0208,25580.0
2019-04-22 12:40:00,155.91,155.96,155.91,155.92,4065.0,149.0113,149.0591,149.0113,149.0208,4065.0
2019-04-22 12:45:00,155.92,155.94,155.89,155.92,3298.0,149.0208,149.04,148.9922,149.0208,3298.0
2019-04-22 12:50:00,155.91,155.91,155.86,155.88,2361.0,149.0113,149.0113,148.9635,148.9826,2361.0
2019-04-22 12:55:00,155.88,155.9,155.88,155.88,4750.0,148.9826,149.0017,148.9826,148.9826,4750.0
2019-04-22 13:00:00,155.9,155.91,155.85,155.86,7503.0,149.0017,149.0113,148.9539,148.9635,7503.0
2019-04-22 13:05:00,155.85,155.85,155.8,155.82,9352.0,148.9539,148.9539,148.9062,148.9253,9352.0
2019-04-22 13:10:00,155.84,155.85,155.81,155.83,3111.0,148.9444,148.9539,148.9157,148.9348,3111.0
2019-04-22 13:15:00,155.83,155.86,155.82,155.84,3845.0,148.9348,148.9635,148.9253,148.9444,3845.0
2019-04-22 13:20:00,155.86,155.94,155.85,155.93,3119.0,148.9635,149.04,148.9539,149.0304,3119.0
2019-04-22 13:25:00,155.91,155.91,155.87,155.87,2652.0,149.0113,149.0113,148.9731,148.9731,2652.0
2019-04-22 13:30:00,155.87,155.91,155.86,155.89,12200.0,148.9731,149.0113,148.9635,148.9922,12200.0
2019-04-22 13:35:00,155.9,155.92,155.9,155.91,9737.0,149.0017,149.0208,149.0017,149.0113,9737.0
2019-04-22 13:40:00,155.91,155.93,155.9,155.92,9080.0,149.0113,149.0304,149.0017,149.0208,9080.0
2019-04-22 13:45:00,155.93,155.97,155.92,155.97,26602.0,149.0304,149.0686,149.0208,149.0686,26602.0
2019-04-22 13:50:00,155.96,156.0,155.96,155.97,30659.0,149.0591,149.0973,149.0591,149.0686,30659.0
2019-04-22 13:55:00,155.97,155.97,155.93,155.96,14369.0,149.0686,149.0686,149.0304,149.0591,14369.0
2019-04-22 14:00:00,155.97,155.98,155.92,155.94,22704.0,149.0686,149.0782,149.0208,149.04,22704.0
2019-04-22 14:05:00,155.95,155.98,155.93,155.94,6723.0,149.0495,149.0782,149.0304,149.04,6723.0
2019-04-22 14:10:00,155.92,155.96,155.92,155.94,6924.0,149.0208,149.0591,149.0208,149.04,6924.0
2019-04-22 14:15:00,155.95,155.97,155.92,155.96,5868.0,149.0495,149.0686,149.0208,149.0591,5868.0
2019-04-22 14:20:00,155.96,156.0,155.94,155.98,4502.0,149.0591,149.0973,149.04,149.0782,4502.0
2019-04-22 14:25:00,155.98,156.02,155.96,155.97,23781.0,149.0782,149.1164,149.0591,149.0686,23781.0
2019-04-22 14:30:00,155.98,155.98,155.92,155.92,6949.0,149.0782,149.0782,149.0208,149.0208,6949.0
2019-04-22 14:35:00,155.92,155.94,155.91,155.92,8319.0,149.0208,149.04,149.0113,149.0208,8319.0
2019-04-22 14:40:00,155.93,155.93,155.9,155.93,27881.0,149.0304,149.0304,149.0017,149.0304,27881.0
2019-04-22 14:45:00,155.95,155.96,155.93,155.95,49539.0,149.0495,149.0591,149.0304,149.0495,49539.0
2019-04-22 14:50:00,155.95,155.99,155.93,155.99,3913.0,149.0495,149.0877,149.0304,149.0877,3913.0
2019-04-22 14:55:00,155.97,155.99,155.94,155.94,6910.0,149.0686,149.0877,149.04,149.04,6910.0
2019-04-22 15:00:00,155.95,155.96,155.87,155.87,9427.0,149.0495,149.0591,148.9731,148.9731,9427.0
2019-04-22 15:05:00,155.87,155.9,155.87,155.88,10582.0,148.9731,149.0017,148.9731,148.9826,10582.0
2019-04-22 15:10:00,155.9,155.9,155.88,155.9,1693.0,149.0017,149.0017,148.9826,149.0017,1693.0
2019-04-22 15:15:00,155.89,155.96,155.88,155.96,9085.0,148.9922,149.0591,148.9826,149.0591,9085.0
2019-04-22 15:20:00,155.96,155.99,155.93,155.98,55152.0,149.0591,149.0877,149.0304,149.0782,55152.0
2019-04-22 15:25:00,155.98,155.98,155.92,155.92,4520.0,149.0782,149.0782,149.0208,149.0208,4520.0
2019-04-22 15:30:00,155.93,155.99,155.93,155.97,40013.0,149.0304,149.0877,149.0304,149.0686,40013.0
2019-04-22 15:35:00,155.98,156.04,155.97,156.04,4783.0,149.0782,149.1355,149.0686,149.1355,4783.0
2019-04-22 15:40:00,156.05,156.08,156.04,156.05,10495.0,149.1451,149.1738,149.1355,149.1451,10495.0
2019-04-22 15:45:00,156.04,156.09,156.04,156.09,13262.0,149.1355,149.1833,149.1355,149.1833,13262.0
2019-04-22 15:50:00,156.09,156.16,156.07,156.12,12446.0,149.1833,149.2502,149.1642,149.212,12446.0
2019-04-22 15:55:00,156.12,156.14,156.05,156.12,18731.0,149.212,149.2311,149.1451,149.212,18731.0
2019-04-23 09:30:00,156.4,156.46,156.29,156.37,26015.0,149.4796,149.537,149.3745,149.4509,26015.0
2019-04-23 09:35:00,156.55,156.57,156.54,156.57,1079.0,149.623,149.6421,149.6134,149.6421,1079.0
2019-04-23 09:40:00,156.6,156.86,156.6,156.81,49392.0,149.6708,149.9193,149.6708,149.8715,49392.0
2019-04-23 09:45:00,156.81,156.83,156.68,156.73,5811.0,149.8715,149.8906,149.7472,149.795,5811.0
2019-04-23 09:50:00,156.74,156.86,156.7,156.84,6666.0,149.8046,149.9193,149.7663,149.9001,6666.0
2019-04-23 09:55:00,156.83,156.97,156.83,156.89,28361.0,149.8906,150.0244,149.8906,149.9479,28361.0
2019-04-23 10:00:00,156.9,157.13,156.9,157.12,38676.0,149.9575,150.1773,149.9575,150.1677,38676.0
2019-04-23 10:05:00,157.03,157.04,156.92,156.95,4538.0,150.0817,150.0913,149.9766,150.0053,4538.0
2019-04-23 10:10:00,156.94,157.08,156.94,157.07,3591.0,149.9957,150.1295,149.9957,150.12,3591.0
2019-04-23 10:15:00,157.07,157.1,156.99,156.99,56248.0,150.12,150.1486,150.0435,150.0435,56248.0
2019-04-23 10:20:00,156.99,157.11,156.99,157.09,2176.0,150.0435,150.1582,150.0435,150.1391,2176.0
2019-04-23 10:25:00,157.11,157.17,157.09,157.17,6151.0,150.1582,150.2155,150.1391,150.2155,6151.0
2019-04-23 10:30:00,157.18,157.18,157.09,157.1,5638.0,150.2251,150.2251,150.1391,150.1486,5638.0
2019-04-23 10:35:00,157.12,157.14,157.08,157.13,1595.0,150.1677,150.1869,150.1295,150.1773,1595.0
2019-04-23 10:40:00,157.1,157.21,157.09,157.21,9671.0,150.1486,150.2538,150.1391,150.2538,9671.0
2019-04-23 10:45:00,157.15,157.16,157.04,157.05,2774.0,150.1964,150.206,150.0913,150.1008,2774.0
2019-04-23 10:50:00,157.04,157.1,157.01,157.1,10228.0,150.0913,150.1486,150.0626,150.1486,10228.0
2019-04-23 10:55:00,157.09,157.18,157.08,157.15,22706.0,150.1391,150.2251,150.1295,150.1964,22706.0
2019-04-23 11:00:00,157.16,157.19,157.13,157.19,1974.0,150.206,150.2347,150.1773,150.2347,1974.0
2019-04-23 11:05:00,157.19,157.21,157.12,157.2,4989.0,150.2347,150.2538,150.1677,150.2442,4989.0
2019-04-23 11:10:00,157.21,157.34,157.21,157.33,130597.0,150.2538,150.378,150.2538,150.3685,130597.0
2019-04-23 11:15:00,157.35,157.4,157.34,157.4,2105.0,150.3876,150.4354,150.378,150.4354,2105.0
2019-04-23 11:20:00,157.42,157.57,157.41,157.57,7155.0,150.4545,150.5978,150.4449,150.5978,7155.0
2019-04-23 11:25:00,157.56,157.63,157.55,157.61,10825.0,150.5883,150.6552,150.5787,150.6361,10825.0
2019-04-23 11:30:00,157.62,157.73,157.6,157.72,25341.0,150.6456,150.7508,150.6265,150.7412,25341.0
2019-04-23 11:35:00,157.7,157.72,157.66,157.72,5404.0,150.7221,150.7412,150.6839,150.7412,5404.0
2019-04-23 11:40:00,157.69,157.69,157.63,157.67,9978.0,150.7125,150.7125,150.6552,150.6934,9978.0
2019-04-23 11:45:00,157.66,157.79,157.65,157.79,8615.0,150.6839,150.8081,150.6743,150.8081,8615.0
2019-04-23 11:50:00,157.75,157.8,157.74,157.78,7474.0,150.7699,150.8177,150.7603,150.7985,7474.0
2019-04-23 11:55:00,157.79,157.79,157.77,157.78,2282.0,150.8081,150.8081,150.789,150.7985,2282.0
2019-04-23 12:00:00,157.79,157.93,157.77,157.93,20060.0,150.8081,150.9419,150.789,150.9419,20060.0
2019-04-23 12:05:00,157.96,158.05,157.96,158.02,6176.0,150.9706,151.0566,150.9706,151.0279,6176.0
2019-04-23 12:10:00,158.02,158.02,157.93,157.98,6060.0,151.0279,151.0279,150.9419,150.9897,6060.0
2019-04-23 12:15:00,157.99,158.04,157.96,157.97,10668.0,150.9993,151.047,150.9706,150.9801,10668.0
2019-04-23 12:20:00,157.98,157.98,157.88,157.88,12858.0,150.9897,150.9897,150.8941,150.8941,12858.0
2019-04-23 12:25:00,157.89,157.91,157.87,157.87,3236.0,150.9037,150.9228,150.8846,150.8846,3236.0
2019-04-23 12:30:00,157.9,157.9,157.79,157.79,9286.0,150.9132,150.9132,150.8081,150.8081,9286.0
2019-04-23 12:35:00,157.81,157.89,157.81,157.88,7079.0,150.8272,150.9037,150.8272,150.8941,7079.0
2019-04-23 12:40:00,157.9,157.92,157.87,157.89,3774.0,150.9132,150.9323,150.8846,150.9037,3774.0
2019-04-23 12:45:00,157.9,157.94,157.9,157.91,7658.0,150.9132,150.9515,150.9132,150.9228,7658.0
2019-04-23 12:50:00,157.91,157.92,157.89,157.91,14128.0,150.9228,150.9323,150.9037,150.9228,14128.0
2019-04-23 12:55:00,157.89,157.92,157.88,157.91,2261.0,150.9037,150.9323,150.8941,150.9228,2261.0
2019-04-23 13:00:00,157.93,157.94,157.9,157.91,5401.0,150.9419,150.9515,150.9132,150.9228,5401.0
2019-04-23 13:05:00,157.93,157.95,157.89,157.94,2153.0,150.9419,150.961,150.9037,150.9515,2153.0
2019-04-23 13:10:00,157.99,158.01,157.96,157.97,3251.0,150.9993,151.0184,150.9706,150.9801,3251.0
2019-04-23 13:15:00,157.97,157.97,157.94,157.97,1916.0,150.9801,150.9801,150.9515,150.9801,1916.0
2019-04-23 13:20:00,157.97,157.98,157.95,157.98,1353.0,150.9801,150.9897,150.961,150.9897,1353.0
2019-04-23 13:25:00,157.96,157.96,157.91,157.93,26961.0,150.9706,150.9706,150.9228,150.9419,26961.0
2019-04-23 13:30:00,157.92,157.96,157.91,157.91,20129.0,150.9323,150.9706,150.9228,150.9228,20129.0
2019-04-23 13:35:00,157.91,157.92,157.86,157.88,39211.0,150.9228,150.9323,150.875,150.8941,39211.0
2019-04-23 13:40:00,157.9,157.92,157.88,157.89,5728.0,150.9132,150.9323,150.8941,150.9037,5728.0
2019-04-23 13:45:00,157.91,157.92,157.89,157.92,9453.0,150.9228,150.9323,150.9037,150.9323,9453.0
2019-04-23 13:50:00,157.92,157.93,157.88,157.89,7051.0,150.9323,150.9419,150.8941,150.9037,7051.0
2019-04-23 13:55:00,157.9,157.93,157.88,157.92,7982.0,150.9132,150.9419,150.8941,150.9323,7982.0
2019-04-23 14:00:00,157.9,157.91,157.86,157.9,16356.0,150.9132,150.9228,150.875,150.9132,16356.0
2019-04-23 14:05:00,157.91,157.94,157.9,157.93,5573.0,150.9228,150.9515,150.9132,150.9419,5573.0
2019-04-23 14:10:00,157.94,157.96,157.93,157.95,1812.0,150.9515,150.9706,150.9419,150.961,1812.0
2019-04-23 14:15:00,157.94,157.95,157.9,157.94,3671.0,150.9515,150.961,150.9132,150.9515,3671.0
2019-04-23 14:20:00,157.95,157.96,157.89,157.89,4198.0,150.961,150.9706,150.9037,150.9037,4198.0
2019-04-23 14:25:00,157.91,158.0,157.91,157.98,4986.0,150.9228,151.0088,150.9228,150.9897,4986.0
2019-04-23 14:30:00,157.95,158.02,157.93,158.0,8226.0,150.961,151.0279,150.9419,151.0088,8226.0
2019-04-23 14:35:00,158.01,158.02,157.98,157.99,3552.0,151.0184,151.0279,150.9897,150.9993,3552.0
2019-04-23 14:40:00,157.99,158.03,157.98,158.02,4509.0,150.9993,151.0375,150.9897,151.0279,4509.0
2019-04-23 14:45:00,158.0,158.04,157.99,158.0,2730.0,151.0088,151.047,150.9993,151.0088,2730.0
2019-04-23 14:50:00,157.97,158.0,157.95,157.99,34952.0,150.9801,151.0088,150.961,150.9993,34952.0
2019-04-23 14:55:00,158.0,158.02,157.99,158.01,3150.0,151.0088,151.0279,150.9993,151.0184,3150.0
2019-04-23 15:00:00,157.97,158.01,157.93,157.97,8840.0,150.9801,151.0184,150.9419,150.9801,8840.0
2019-04-23 15:05:00,157.98,158.04,157.96,158.03,2114.0,150.9897,151.047,150.9706,151.0375,2114.0
2019-04-23 15:10:00,158.01,158.05,158.0,158.02,5614.0,151.0184,151.0566,151.0088,151.0279,5614.0
2019-04-23 15:15:00,158.02,158.03,157.98,158.03,96561.0,151.0279,151.0375,150.9897,151.0375,96561.0
2019-04-23 15:20:00,158.02,158.02,157.98,158.0,8775.0,151.0279,151.0279,150.9897,151.0088,8775.0
2019-04-23 15:25:00,157.98,157.99,157.95,157.97,8901.0,150.9897,150.9993,150.961,150.9801,8901.0
2019-04-23 15:30:00,157.98,157.98,157.9,157.91,6404.0,150.9897,150.9897,150.9132,150.9228,6404.0
2019-04-23 15:35:00,157.89,157.92,157.86,157.87,3869.0,150.9037,150.9323,150.875,150.8846,3869.0
2019-04-23 15:40:00,157.84,157.85,157.8,157.82,11836.0,150.8559,150.8654,150.8177,150.8368,11836.0
2019-04-23 15:45:00,157.78,157.8,157.74,157.8,15898.0,150.7985,150.8177,150.7603,150.8177,15898.0
2019-04-23 15:50:00,157.79,157.89,157.79,157.89,19925.0,150.8081,150.9037,150.8081,150.9037,19925.0
2019-04-23 15:55:00,157.9,157.98,157.88,157.93,33246.0,150.9132,150.9897,150.8941,150.9419,33246.0
2019-04-24 09:30:00,157.98,158.15,157.89,157.9,23120.0,150.9897,151.1522,150.9037,150.9132,23120.0
2019-04-24 09:35:00,157.9,158.1,157.9,158.09,64026.0,150.9132,151.1044,150.9132,151.0948,64026.0
2019-04-24 09:40:00,158.1,158.1,157.89,157.9,50361.0,151.1044,151.1044,150.9037,150.9132,50361.0
2019-04-24 09:45:00,157.89,157.9,157.71,157.83,8455.0,150.9037,150.9132,150.7316,150.8463,8455.0
2019-04-24 09:50:00,157.83,157.83,157.72,157.75,33361.0,150.8463,150.8463,150.7412,150.7699,33361.0
2019-04-24 09:55:00,157.81,157.87,157.79,157.86,7125.0,150.8272,150.8846,150.8081,150.875,7125.0
2019-04-24 10:00:00,157.86,157.88,157.78,157.88,3962.0,150.875,150.8941,150.7985,150.8941,3962.0
2019-04-24 10:05:00,157.88,157.94,157.86,157.89,7391.0,150.8941,150.9515,150.875,150.9037,7391.0
2019-04-24 10:10:00,157.91,158.02,157.91,157.99,4234.0,150.9228,151.0279,150.9228,150.9993,4234.0
2019-04-24 10:15:00,157.99,158.07,157.99,158.03,2348.0,150.9993,151.0757,150.9993,151.0375,2348.0
2019-04-24 10:20:00,158.04,158.05,158.01,158.02,11385.0,151.047,151.0566,151.0184,151.0279,11385.0
2019-04-24 10:25:00,158.03,158.08,158.03,158.04,2244.0,151.0375,151.0853,151.0375,151.047,2244.0
2019-04-24 10:30:00,158.06,158.11,157.95,158.06,8824.0,151.0662,151.1139,150.961,151.0662,8824.0
2019-04-24 10:35:00,158.12,158.16,158.1,158.12,8803.0,151.1235,151.1617,151.1044,151.1235,8803.0
2019-04-24 10:40:00,158.05,158.05,157.93,157.93,9827.0,151.0566,151.0566,150.9419,150.9419,9827.0
2019-04-24 10:45:00,157.91,157.99,157.91,157.98,2316.0,150.9228,150.9993,150.9228,150.9897,2316.0
2019-04-24 10:50:00,157.98,158.04,157.98,158.04,1563.0,150.9897,151.047,150.9897,151.047,1563.0
2019-04-24 10:55:00,158.04,158.18,158.03,158.18,2469.0,151.047,151.1808,151.0375,151.1808,2469.0
2019-04-24 11:00:00,158.21,158.24,158.16,158.2,3580.0,151.2095,151.2382,151.1617,151.2,3580.0
2019-04-24 11:05:00,158.19,158.24,158.16,158.16,3876.0,151.1904,151.2382,151.1617,151.1617,3876.0
2019-04-24 11:10:00,158.2,158.21,158.14,158.18,7639.0,151.2,151.2095,151.1426,151.1808,7639.0
2019-04-24 11:15:00,158.17,158.17,158.12,158.16,4730.0,151.1713,151.1713,151.1235,151.1617,4730.0
2019-04-24 11:20:00,158.13,158.13,158.09,158.13,1752.0,151.1331,151.1331,151.0948,151.1331,1752.0
2019-04-24 11:25:00,158.11,158.13,158.07,158.08,2981.0,151.1139,151.1331,151.0757,151.0853,2981.0
2019-04-24 11:30:00,158.1,158.18,158.08,158.16,2139.0,151.1044,151.1808,151.0853,151.1617,2139.0
2019-04-24 11:35:00,158.2,158.21,158.17,158.18,3881.0,151.2,151.2095,151.1713,151.1808,3881.0
2019-04-24 11:40:00,158.17,158.18,158.14,158.14,2044.0,151.1713,151.1808,151.1426,151.1426,2044.0
2019-04-24 11:45:00,158.11,158.11,158.01,158.02,13818.0,151.1139,151.1139,151.0184,151.0279,13818.0
2019-04-24 11:50:00,157.99,158.01,157.91,158.01,6855.0,150.9993,151.0184,150.9228,151.0184,6855.0
2019-04-24 11:55:00,158.01,158.01,157.97,157.98,1682.0,151.0184,151.0184,150.9801,150.9897,1682.0
2019-04-24 12:00:00,157.96,157.99,157.9,157.91,11225.0,150.9706,150.9993,150.9132,150.9228,11225.0
2019-04-24 12:05:00,157.9,157.93,157.86,157.93,5551.0,150.9132,150.9419,150.875,150.9419,5551.0
2019-04-24 12:10:00,157.9,157.96,157.9,157.93,9541.0,150.9132,150.9706,150.9132,150.9419,9541.0
2019-04-24 12:15:00,157.94,157.99,157.92,157.98,9433.0,150.9515,150.9993,150.9323,150.9897,9433.0
2019-04-24 12:20:00,157.97,158.01,157.96,157.97,3232.0,150.9801,151.0184,150.9706,150.9801,3232.0
2019-04-24 12:25:00,157.97,158.01,157.95,157.99,11074.0,150.9801,151.0184,150.961,150.9993,11074.0
2019-04-24 12:30:00,157.99,157.99,157.97,157.97,2601.0,150.9993,150.9993,150.9801,150.9801,2601.0
2019-04-24 12:35:00,157.98,158.01,157.98,157.99,7914.0,150.9897,151.0184,150.9897,150.9993,7914.0
2019-04-24 12:40:00,157.97,158.01,157.92,157.92,3743.0,150.9801,151.0184,150.9323,150.9323,3743.0
2019-04-24 12:45:00,157.91,157.95,157.9,157.94,7906.0,150.9228,150.961,150.9132,150.9515,7906.0
2019-04-24 12:50:00,157.95,157.95,157.89,157.89,4740.0,150.961,150.961,150.9037,150.9037,4740.0
2019-04-24 12:55:00,157.86,157.86,157.72,157.75,9250.0,150.875,150.875,150.7412,150.7699,9250.0
2019-04-24 13:00:00,157.75,157.76,157.7,157.76,9511.0,150.7699,150.7794,150.7221,150.7794,9511.0
2019-04-24 13:05:00,157.75,157.76,157.67,157.71,7077.0,150.7699,150.7794,150.6934,150.7316,7077.0
2019-04-24 13:10:00,157.71,157.71,157.64,157.65,7102.0,150.7316,150.7316,150.6647,150.6743,7102.0
2019-04-24 13:15:00,157.63,157.77,157.63,157.77,7369.0,150.6552,150.789,150.6552,150.789,7369.0
2019-04-24 13:20:00,157.75,157.82,157.73,157.81,6810.0,150.7699,150.8368,150.7508,150.8272,6810.0
2019-04-24 13:25:00,157.82,157.84,157.79,157.82,7239.0,150.8368,150.8559,150.8081,150.8368,7239.0
2019-04-24 13:30:00,157.82,157.87,157.81,157.85,3808.0,150.8368,150.8846,150.8272,150.8654,3808.0
2019-04-24 13:35:00,157.86,157.9,157.85,157.89,2921.0,150.875,150.9132,150.8654,150.9037,2921.0
2019-04-24 13:40:00,157.89,157.9,157.83,157.84,6431.0,150.9037,150.9132,150.8463,150.8559,6431.0
2019-04-24 13:45:00,157.85,157.89,157.85,157.86,5357.0,150.8654,150.9037,150.8654,150.875,5357.0
2019-04-24 13:50:00,157.87,157.9,157.85,157.86,8737.0,150.8846,150.9132,150.8654,150.875,8737.0
2019-04-24 13:55:00,157.85,157.87,157.79,157.79,4840.0,150.8654,150.8846,150.8081,150.8081,4840.0
2019-04-24 14:00:00,157.78,157.87,157.77,157.87,17794.0,150.7985,150.8846,150.789,150.8846,17794.0
2019-04-24 14:05:00,157.87,157.87,157.83,157.85,8183.0,150.8846,150.8846,150.8463,150.8654,8183.0
2019-04-24 14:10:00,157.85,157.87,157.82,157.87,10244.0,150.8654,150.8846,150.8368,150.8846,10244.0
2019-04-24 14:15:00,157.87,157.87,157.81,157.83,27756.0,150.8846,150.8846,150.8272,150.8463,27756.0
2019-04-24 14:20:00,157.83,157.89,157.82,157.85,18948.0,150.8463,150.9037,150.8368,150.8654,18948.0
2019-04-24 14:25:00,157.85,157.86,157.78,157.79,12911.0,150.8654,150.875,150.7985,150.8081,12911.0
2019-04-24 14:30:00,157.79,157.82,157.75,157.82,6487.0,150.8081,150.8368,150.7699,150.8368,6487.0
2019-04-24 14:35:00,157.82,157.82,157.78,157.81,5580.0,150.8368,150.8368,150.7985,150.8272,5580.0
2019-04-24 14:40:00,157.82,157.9,157.81,157.87,10526.0,150.8368,150.9132,150.8272,150.8846,10526.0
2019-04-24 14:45:00,157.87,157.93,157.87,157.93,32052.0,150.8846,150.9419,150.8846,150.9419,32052.0
2019-04-24 14:50:00,157.93,157.96,157.93,157.93,33371.0,150.9419,150.9706,150.9419,150.9419,33371.0
2019-04-24 14:55:00,157.93,157.94,157.92,157.94,17892.0,150.9419,150.9515,150.9323,150.9515,17892.0
2019-04-24 15:00:00,157.93,157.97,157.9,157.92,11718.0,150.9419,150.9801,150.9132,150.9323,11718.0
2019-04-24 15:05:00,157.92,157.96,157.91,157.95,4498.0,150.9323,150.9706,150.9228,150.961,4498.0
2019-04-24 15:10:00,157.95,157.95,157.9,157.93,10147.0,150.961,150.961,150.9132,150.9419,10147.0
2019-04-24 15:15:00,157.91,157.92,157.86,157.89,10484.0,150.9228,150.9323,150.875,150.9037,10484.0
2019-04-24 15:20:00,157.9,157.94,157.85,157.86,22055.0,150.9132,150.9515,150.8654,150.875,22055.0
2019-04-24 15:25:00,157.85,157.87,157.83,157.86,15423.0,150.8654,150.8846,150.8463,150.875,15423.0
2019-04-24 15:30:00,157.86,157.9,157.84,157.85,12900.0,150.875,150.9132,150.8559,150.8654,12900.0
2019-04-24 15:35:00,157.84,157.85,157.81,157.82,13066.0,150.8559,150.8654,150.8272,150.8368,13066.0
2019-04-24 15:40:00,157.83,157.89,157.78,157.89,11023.0,150.8463,150.9037,150.7985,150.9037,11023.0
2019-04-24 15:45:00,157.89,157.93,157.86,157.87,21280.0,150.9037,150.9419,150.875,150.8846,21280.0
2019-04-24 15:50:00,157.84,157.84,157.73,157.77,74651.0,150.8559,150.8559,150.7508,150.789,74651.0
2019-04-24 15:55:00,157.76,157.76,157.57,157.58,66027.0,150.7794,150.7794,150.5978,150.6074,66027.0
2019-04-25 09:30:00,158.07,158.15,157.77,157.77,49741.0,151.0757,151.1522,150.789,150.789,49741.0
2019-04-25 09:35:00,157.76,157.77,157.48,157.62,42698.0,150.7794,150.789,150.5118,150.6456,42698.0
2019-04-25 09:40:00,157.63,157.68,157.49,157.54,30834.0,150.6552,150.703,150.5214,150.5692,30834.0
2019-04-25 09:45:00,157.54,157.75,157.5,157.73,6811.0,150.5692,150.7699,150.5309,150.7508,6811.0
2019-04-25 09:50:00,157.75,157.85,157.71,157.82,21188.0,150.7699,150.8654,150.7316,150.8368,21188.0
2019-04-25 09:55:00,157.82,157.9,157.78,157.82,420551.0,150.8368,150.9132,150.7985,150.8368,420551.0
2019-04-25 10:00:00,157.8,157.88,157.8,157.87,12444.0,150.8177,150.8941,150.8177,150.8846,12444.0
2019-04-25 10:05:00,157.88,157.88,157.58,157.59,23237.0,150.8941,150.8941,150.6074,150.617,23237.0
2019-04-25 10:10:00,157.58,157.61,157.06,157.09,16849.0,150.6074,150.6361,150.1104,150.1391,16849.0
2019-04-25 10:15:00,157.08,157.16,157.02,157.13,18165.0,150.1295,150.206,150.0722,150.1773,18165.0
2019-04-25 10:20:00,157.17,157.17,156.84,156.99,27469.0,150.2155,150.2155,149.9001,150.0435,27469.0
2019-04-25 10:25:00,157.02,157.14,157.02,157.13,7742.0,150.0722,150.1869,150.0722,150.1773,7742.0
2019-04-25 10:30:00,157.13,157.13,156.88,157.02,18421.0,150.1773,150.1773,149.9384,150.0722,18421.0
2019-04-25 10:35:00,157.08,157.29,157.08,157.29,16948.0,150.1295,150.3302,150.1295,150.3302,16948.0
2019-04-25 10:40:00,157.3,157.32,157.24,157.3,12131.0,150.3398,150.3589,150.2824,150.3398,12131.0
2019-04-25 10:45:00,157.31,157.39,157.29,157.38,17451.0,150.3493,150.4258,150.3302,150.4162,17451.0
2019-04-25 10:50:00,157.37,157.38,157.31,157.33,12751.0,150.4067,150.4162,150.3493,150.3685,12751.0
2019-04-25 10:55:00,157.27,157.5,157.25,157.49,7355.0,150.3111,150.5309,150.292,150.5214,7355.0
2019-04-25 11:00:00,157.48,157.61,157.47,157.56,35155.0,150.5118,150.6361,150.5023,150.5883,35155.0
2019-04-25 11:05:00,157.57,157.57,157.43,157.43,8483.0,150.5978,150.5978,150.464,150.464,8483.0
2019-04-25 11:10:00,157.44,157.49,157.39,157.48,13254.0,150.4736,150.5214,150.4258,150.5118,13254.0
2019-04-25 11:15:00,157.45,157.45,157.24,157.33,10282.0,150.4831,150.4831,150.2824,150.3685,10282.0
2019-04-25 11:20:00,157.33,157.57,157.33,157.54,5098.0,150.3685,150.5978,150.3685,150.5692,5098.0
2019-04-25 11:25:00,157.56,157.78,157.56,157.7,17858.0,150.5883,150.7985,150.5883,150.7221,17858.0
2019-04-25 11:30:00,157.73,157.79,157.7,157.71,7194.0,150.7508,150.8081,150.7221,150.7316,7194.0
2019-04-25 11:35:00,157.71,157.91,157.68,157.87,18012.0,150.7316,150.9228,150.703,150.8846,18012.0
2019-04-25 11:40:00,157.89,157.95,157.85,157.92,21425.0,150.9037,150.961,150.8654,150.9323,21425.0
2019-04-25 11:45:00,157.95,157.99,157.89,157.92,8124.0,150.961,150.9993,150.9037,150.9323,8124.0
2019-04-25 11:50:00,157.92,157.99,157.9,157.98,16711.0,150.9323,150.9993,150.9132,150.9897,16711.0
2019-04-25 11:55:00,157.98,158.0,157.9,157.9,8315.0,150.9897,151.0088,150.9132,150.9132,8315.0
2019-04-25 12:00:00,157.91,157.97,157.87,157.91,9545.0,150.9228,150.9801,150.8846,150.9228,9545.0
2019-04-25 12:05:00,157.87,157.88,157.84,157.86,4473.0,150.8846,150.8941,150.8559,150.875,4473.0
2019-04-25 12:10:00,157.83,157.86,157.76,157.76,5069.0,150.8463,150.875,150.7794,150.7794,5069.0
2019-04-25 12:15:00,157.8,157.83,157.74,157.82,34135.0,150.8177,150.8463,150.7603,150.8368,34135.0
2019-04-25 12:20:00,157.8,157.82,157.75,157.79,24608.0,150.8177,150.8368,150.7699,150.8081,24608.0
2019-04-25 12:25:00,157.78,157.8,157.65,157.65,11573.0,150.7985,150.8177,150.6743,150.6743,11573.0
2019-04-25 12:30:00,157.64,157.7,157.63,157.7,8947.0,150.6647,150.7221,150.6552,150.7221,8947.0
2019-04-25 12:35:00,157.7,157.77,157.65,157.74,15091.0,150.7221,150.789,150.6743,150.7603,15091.0
2019-04-25 12:40:00,157.73,157.74,157.67,157.7,10687.0,150.7508,150.7603,150.6934,150.7221,10687.0
2019-04-25 12:45:00,157.68,157.75,157.66,157.74,12307.0,150.703,150.7699,150.6839,150.7603,12307.0
2019-04-25 12:50:00,157.74,157.75,157.71,157.71,4062.0,150.7603,150.7699,150.7316,150.7316,4062.0
2019-04-25 12:55:00,157.69,157.73,157.66,157.73,11899.0,150.7125,150.7508,150.6839,150.7508,11899.0
2019-04-25 13:00:00,157.74,157.75,157.7,157.7,6865.0,150.7603,150.7699,150.7221,150.7221,6865.0
2019-04-25 13:05:00,157.69,157.73,157.68,157.72,14843.0,150.7125,150.7508,150.703,150.7412,14843.0
2019-04-25 13:10:00,157.69,157.71,157.66,157.69,12892.0,150.7125,150.7316,150.6839,150.7125,12892.0
2019-04-25 13:15:00,157.66,157.69,157.63,157.69,6932.0,150.6839,150.7125,150.6552,150.7125,6932.0
2019-04-25 13:20:00,157.69,157.73,157.68,157.71,3921.0,150.7125,150.7508,150.703,150.7316,3921.0
2019-04-25 13:25:00,157.69,157.75,157.67,157.75,7131.0,150.7125,150.7699,150.6934,150.7699,7131.0
2019-04-25 13:30:00,157.74,157.77,157.74,157.76,3904.0,150.7603,150.789,150.7603,150.7794,3904.0
2019-04-25 13:35:00,157.75,157.82,157.75,157.82,9550.0,150.7699,150.8368,150.7699,150.8368,9550.0
2019-04-25 13:40:00,157.81,157.82,157.79,157.8,25260.0,150.8272,150.8368,150.8081,150.8177,25260.0
2019-04-25 13:45:00,157.79,157.83,157.78,157.78,30161.0,150.8081,150.8463,150.7985,150.7985,30161.0
2019-04-25 13:50:00,157.77,157.79,157.71,157.71,13530.0,150.789,150.8081,150.7316,150.7316,13530.0
2019-04-25 13:55:00,157.7,157.82,157.68,157.81,10045.0,150.7221,150.8368,150.703,150.8272,10045.0
2019-04-25 14:00:00,157.83,157.95,157.83,157.94,15149.0,150.8463,150.961,150.8463,150.9515,15149.0
2019-04-25 14:05:00,157.94,157.95,157.91,157.92,17223.0,150.9515,150.961,150.9228,150.9323,17223.0
2019-04-25 14:10:00,157.92,157.97,157.89,157.96,7450.0,150.9323,150.9801,150.9037,150.9706,7450.0
2019-04-25 14:15:00,157.97,157.97,157.92,157.95,3286.0,150.9801,150.9801,150.9323,150.961,3286.0
2019-04-25 14:20:00,157.94,157.94,157.84,157.84,18076.0,150.9515,150.9515,150.8559,150.8559,18076.0
2019-04-25 14:25:00,157.85,157.88,157.83,157.87,21075.0,150.8654,150.8941,150.8463,150.8846,21075.0
2019-04-25 14:30:00,157.88,157.91,157.88,157.88,10530.0,150.8941,150.9228,150.8941,150.8941,10530.0
2019-04-25 14:35:00,157.9,157.91,157.85,157.91,5988.0,150.9132,150.9228,150.8654,150.9228,5988.0
2019-04-25 14:40:00,157.88,157.95,157.87,157.88,12427.0,150.8941,150.961,150.8846,150.8941,12427.0
2019-04-25 14:45:00,157.89,157.92,157.85,157.87,12181.0,150.9037,150.9323,150.8654,150.8846,12181.0
2019-04-25 14:50:00,157.86,157.93,157.86,157.91,15381.0,150.875,150.9419,150.875,150.9228,15381.0
2019-04-25 14:55:00,157.91,157.95,157.9,157.93,11631.0,150.9228,150.961,150.9132,150.9419,11631.0
2019-04-25 15:00:00,157.94,157.95,157.84,157.84,19584.0,150.9515,150.961,150.8559,150.8559,19584.0
2019-04-25 15:05:00,157.83,157.84,157.78,157.8,23320.0,150.8463,150.8559,150.7985,150.8177,23320.0
2019-04-25 15:10:00,157.8,157.83,157.75,157.76,19721.0,150.8177,150.8463,150.7699,150.7794,19721.0
2019-04-25 15:15:00,157.77,157.85,157.76,157.84,11401.0,150.789,150.8654,150.7794,150.8559,11401.0
2019-04-25 15:20:00,157.84,157.88,157.82,157.84,12904.0,150.8559,150.8941,150.8368,150.8559,12904.0
2019-04-25 15:25:00,157.84,157.9,157.83,157.86,12387.0,150.8559,150.9132,150.8463,150.875,12387.0
2019-04-25 15:30:00,157.88,157.92,157.85,157.85,61789.0,150.8941,150.9323,150.8654,150.8654,61789.0
2019-04-25 15:35:00,157.85,157.87,157.79,157.85,12174.0,150.8654,150.8846,150.8081,150.8654,12174.0
2019-04-25 15:40:00,157.86,157.96,157.85,157.96,8932.0,150.875,150.9706,150.8654,150.9706,8932.0
2019-04-25 15:45:00,157.94,157.98,157.85,157.86,10461.0,150.9515,150.9897,150.8654,150.875,10461.0
2019-04-25 15:50:00,157.87,157.91,157.82,157.82,14449.0,150.8846,150.9228,150.8368,150.8368,14449.0
2019-04-25 15:55:00,157.81,157.87,157.62,157.62,39784.0,150.8272,150.8846,150.6456,150.6456,39784.0
2019-04-26 09:30:00,157.81,157.82,157.52,157.62,84473.0,150.8272,150.8368,150.55,150.6456,84473.0
2019-04-26 09:35:00,157.63,157.75,157.29,157.36,63818.0,150.6552,150.7699,150.3302,150.3971,63818.0
2019-04-26 09:40:00,157.36,157.45,157.25,157.39,21877.0,150.3971,150.4831,150.292,150.4258,21877.0
2019-04-26 09:45:00,157.42,157.45,157.26,157.45,39248.0,150.4545,150.4831,150.3016,150.4831,39248.0
2019-04-26 09:50:00,157.46,157.51,157.17,157.17,18704.0,150.4927,150.5405,150.2155,150.2155,18704.0
2019-04-26 09:55:00,157.15,157.23,157.03,157.2,43832.0,150.1964,150.2729,150.0817,150.2442,43832.0
2019-04-26 10:00:00,157.2,157.34,157.05,157.34,51886.0,150.2442,150.378,150.1008,150.378,51886.0
2019-04-26 10:05:00,157.35,157.45,157.31,157.42,55385.0,150.3876,150.4831,150.3493,150.4545,55385.0
2019-04-26 10:10:00,157.42,157.48,157.34,157.38,51298.0,150.4545,150.5118,150.378,150.4162,51298.0
2019-04-26 10:15:00,157.41,157.55,157.39,157.48,53658.0,150.4449,150.5787,150.4258,150.5118,53658.0
2019-04-26 10:20:00,157.48,157.65,157.46,157.63,40929.0,150.5118,150.6743,150.4927,150.6552,40929.0
2019-04-26 10:25:00,157.62,157.66,157.57,157.64,15773.0,150.6456,150.6839,150.5978,150.6647,15773.0
2019-04-26 10:30:00,157.63,157.72,157.61,157.72,17444.0,150.6552,150.7412,150.6361,150.7412,17444.0
2019-04-26 10:35:00,157.7,157.71,157.65,157.68,4436.0,150.7221,150.7316,150.6743,150.703,4436.0
2019-04-26 10:40:00,157.67,157.68,157.53,157.65,27071.0,150.6934,150.703,150.5596,150.6743,27071.0
2019-04-26 10:45:00,157.65,157.67,157.62,157.65,6453.0,150.6743,150.6934,150.6456,150.6743,6453.0
2019-04-26 10:50:00,157.66,157.8,157.62,157.75,29314.0,150.6839,150.8177,150.6456,150.7699,29314.0
2019-04-26 10:55:00,157.77,157.77,157.67,157.73,11222.0,150.789,150.789,150.6934,150.7508,11222.0
2019-04-26 11:00:00,157.72,157.78,157.65,157.67,22338.0,150.7412,150.7985,150.6743,150.6934,22338.0
2019-04-26 11:05:00,157.66,157.84,157.66,157.83,4480.0,150.6839,150.8559,150.6839,150.8463,4480.0
2019-04-26 11:10:00,157.85,157.98,157.84,157.95,26378.0,150.8654,150.9897,150.8559,150.961,26378.0
2019-04-26 11:15:00,157.95,158.01,157.92,157.94,7657.0,150.961,151.0184,150.9323,150.9515,7657.0
2019-04-26 11:20:00,157.96,158.02,157.94,157.97,6230.0,150.9706,151.0279,150.9515,150.9801,6230.0
2019-04-26 11:25:00,157.97,158.07,157.97,158.05,10768.0,150.9801,151.0757,150.9801,151.0566,10768.0
2019-04-26 11:30:00,158.03,158.08,158.03,158.03,4853.0,151.0375,151.0853,151.0375,151.0375,4853.0
2019-04-26 11:35:00,158.04,158.05,158.0,158.0,3200.0,151.047,151.0566,151.0088,151.0088,3200.0
2019-04-26 11:40:00,157.99,158.1,157.99,158.1,4019.0,150.9993,151.1044,150.9993,151.1044,4019.0
2019-04-26 11:45:00,158.09,158.13,158.08,158.09,4994.0,151.0948,151.1331,151.0853,151.0948,4994.0
2019-04-26 11:50:00,158.11,158.15,158.08,158.15,1680.0,151.1139,151.1522,151.0853,151.1522,1680.0
2019-04-26 11:55:00,158.1,158.12,157.96,158.0,10238.0,151.1044,151.1235,150.9706,151.0088,10238.0
2019-04-26 12:00:00,158.0,158.0,157.96,157.96,5980.0,151.0088,151.0088,150.9706,150.9706,5980.0
2019-04-26 12:05:00,157.98,158.08,157.98,158.05,6999.0,150.9897,151.0853,150.9897,151.0566,6999.0
2019-04-26 12:10:00,158.06,158.1,158.04,158.08,5825.0,151.0662,151.1044,151.047,151.0853,5825.0
2019-04-26 12:15:00,158.09,158.09,157.99,158.03,88429.0,151.0948,151.0948,150.9993,151.0375,88429.0
2019-04-26 12:20:00,158.04,158.04,157.98,158.0,5496.0,151.047,151.047,150.9897,151.0088,5496.0
2019-04-26 12:25:00,158.02,158.08,158.02,158.04,2208.0,151.0279,151.0853,151.0279,151.047,2208.0
2019-04-26 12:30:00,158.06,158.15,158.05,158.14,8746.0,151.0662,151.1522,151.0566,151.1426,8746.0
2019-04-26 12:35:00,158.14,158.14,158.06,158.06,3417.0,151.1426,151.1426,151.0662,151.0662,3417.0
2019-04-26 12:40:00,158.04,158.06,158.03,158.05,4563.0,151.047,151.0662,151.0375,151.0566,4563.0
2019-04-26 12:45:00,158.03,158.04,157.97,158.04,8601.0,151.0375,151.047,150.9801,151.047,8601.0
2019-04-26 12:50:00,158.03,158.06,158.01,158.03,3059.0,151.0375,151.0662,151.0184,151.0375,3059.0
2019-04-26 12:55:00,158.03,158.03,157.98,157.98,3365.0,151.0375,151.0375,150.9897,150.9897,3365.0
2019-04-26 13:00:00,157.99,157.99,157.89,157.89,4240.0,150.9993,150.9993,150.9037,150.9037,4240.0
2019-04-26 13:05:00,157.89,157.9,157.83,157.86,14066.0,150.9037,150.9132,150.8463,150.875,14066.0
2019-04-26 13:10:00,157.86,157.9,157.82,157.89,10514.0,150.875,150.9132,150.8368,150.9037,10514.0
2019-04-26 13:15:00,157.89,157.91,157.86,157.91,12234.0,150.9037,150.9228,150.875,150.9228,12234.0
2019-04-26 13:20:00,157.9,157.93,157.88,157.91,15977.0,150.9132,150.9419,150.8941,150.9228,15977.0
2019-04-26 13:25:00,157.92,157.97,157.92,157.96,4881.0,150.9323,150.9801,150.9323,150.9706,4881.0
2019-04-26 13:30:00,157.97,157.98,157.95,157.96,6623.0,150.9801,150.9897,150.961,150.9706,6623.0
2019-04-26 13:35:00,157.95,157.99,157.9,157.94,11302.0,150.961,150.9993,150.9132,150.9515,11302.0
2019-04-26 13:40:00,157.94,157.94,157.86,157.92,2714.0,150.9515,150.9515,150.875,150.9323,2714.0
2019-04-26 13:45:00,157.95,157.98,157.94,157.96,6333.0,150.961,150.9897,150.9515,150.9706,6333.0
2019-04-26 13:50:00,157.97,157.98,157.93,157.98,4916.0,150.9801,150.9897,150.9419,150.9897,4916.0
2019-04-26 13:55:00,157.97,157.99,157.94,157.95,4019.0,150.9801,150.9993,150.9515,150.961,4019.0
2019-04-26 14:00:00,157.96,157.97,157.81,157.89,20121.0,150.9706,150.9801,150.8272,150.9037,20121.0
2019-04-26 14:05:00,157.9,158.01,157.9,158.0,19120.0,150.9132,151.0184,150.9132,151.0088,19120.0
2019-04-26 14:10:00,157.99,157.99,157.95,157.99,31403.0,150.9993,150.9993,150.961,150.9993,31403.0
2019-04-26 14:15:00,157.98,158.06,157.98,158.05,8358.0,150.9897,151.0662,150.9897,151.0566,8358.0
2019-04-26 14:20:00,158.07,158.17,158.06,158.15,5207.0,151.0757,151.1713,151.0662,151.1522,5207.0
2019-04-26 14:25:00,158.14,158.16,158.11,158.13,6117.0,151.1426,151.1617,151.1139,151.1331,6117.0
2019-04-26 14:30:00,158.12,158.13,158.07,158.09,3161.0,151.1235,151.1331,151.0757,151.0948,3161.0
2019-04-26 14:35:00,158.11,158.14,158.11,158.14,3283.0,151.1139,151.1426,151.1139,151.1426,3283.0
2019-04-26 14:40:00,158.14,158.18,158.12,158.18,7495.0,151.1426,151.1808,151.1235,151.1808,7495.0
2019-04-26 14:45:00,158.18,158.18,158.09,158.09,20716.0,151.1808,151.1808,151.0948,151.0948,20716.0
2019-04-26 14:50:00,158.09,158.15,158.08,158.13,18244.0,151.0948,151.1522,151.0853,151.1331,18244.0
2019-04-26 14:55:00,158.14,158.16,158.1,158.16,6376.0,151.1426,151.1617,151.1044,151.1617,6376.0
2019-04-26 15:00:00,158.17,158.32,158.16,158.31,60079.0,151.1713,151.3147,151.1617,151.3051,60079.0
2019-04-26 15:05:00,158.31,158.37,158.28,158.28,14411.0,151.3051,151.3624,151.2764,151.2764,14411.0
2019-04-26 15:10:00,158.29,158.29,158.23,158.25,5663.0,151.286,151.286,151.2286,151.2477,5663.0
2019-04-26 15:15:00,158.24,158.28,158.22,158.27,5180.0,151.2382,151.2764,151.2191,151.2669,5180.0
2019-04-26 15:20:00,158.26,158.27,158.22,158.27,5131.0,151.2573,151.2669,151.2191,151.2669,5131.0
2019-04-26 15:25:00,158.28,158.3,158.25,158.28,7246.0,151.2764,151.2955,151.2477,151.2764,7246.0
2019-04-26 15:30:00,158.24,158.32,158.22,158.31,8036.0,151.2382,151.3147,151.2191,151.3051,8036.0
2019-04-26 15:35:00,158.31,158.44,158.31,158.44,14845.0,151.3051,151.4293,151.3051,151.4293,14845.0
2019-04-26 15:40:00,158.45,158.47,158.38,158.44,37854.0,151.4389,151.458,151.372,151.4293,37854.0
2019-04-26 15:45:00,158.43,158.45,158.33,158.34,24676.0,151.4198,151.4389,151.3242,151.3338,24676.0
2019-04-26 15:50:00,158.35,158.36,158.24,158.31,17480.0,151.3433,151.3529,151.2382,151.3051,17480.0
2019-04-26 15:55:00,158.31,158.57,158.31,158.57,87438.0,151.3051,151.5536,151.3051,151.5536,87438.0
2019-04-29 09:30:00,158.58,158.75,158.58,158.72,17424.0,151.5631,151.7256,151.5631,151.697,17424.0
2019-04-29 09:35:00,158.72,158.72,158.57,158.58,2480.0,151.697,151.697,151.5536,151.5631,2480.0
2019-04-29 09:40:00,158.55,158.68,158.51,158.67,9118.0,151.5345,151.6587,151.4962,151.6492,9118.0
2019-04-29 09:45:00,158.65,158.7,158.6,158.61,13992.0,151.63,151.6778,151.5823,151.5918,13992.0
2019-04-29 09:50:00,158.58,158.58,158.43,158.53,15435.0,151.5631,151.5631,151.4198,151.5154,15435.0
2019-04-29 09:55:00,158.53,158.68,158.52,158.56,16415.0,151.5154,151.6587,151.5058,151.544,16415.0
2019-04-29 10:00:00,158.58,158.61,158.41,158.46,21912.0,151.5631,151.5918,151.4007,151.4485,21912.0
2019-04-29 10:05:00,158.47,158.53,158.33,158.43,17179.0,151.458,151.5154,151.3242,151.4198,17179.0
2019-04-29 10:10:00,158.48,158.64,158.47,158.61,4458.0,151.4676,151.6205,151.458,151.5918,4458.0
2019-04-29 10:15:00,158.63,158.66,158.58,158.63,4268.0,151.6109,151.6396,151.5631,151.6109,4268.0
2019-04-29 10:20:00,158.64,158.73,158.64,158.73,2102.0,151.6205,151.7065,151.6205,151.7065,2102.0
2019-04-29 10:25:00,158.75,158.75,158.72,158.74,5970.0,151.7256,151.7256,151.697,151.7161,5970.0
2019-04-29 10:30:00,158.75,158.75,158.63,158.73,2240.0,151.7256,151.7256,151.6109,151.7065,2240.0
2019-04-29 10:35:00,158.73,158.83,158.73,158.77,10103.0,151.7065,151.8021,151.7065,151.7447,10103.0
2019-04-29 10:40:00,158.79,158.82,158.72,158.82,7826.0,151.7639,151.7925,151.697,151.7925,7826.0
2019-04-29 10:45:00,158.84,158.9,158.82,158.89,4625.0,151.8116,151.869,151.7925,151.8594,4625.0
2019-04-29 10:50:00,158.88,158.88,158.77,158.8,11809.0,151.8499,151.8499,151.7447,151.7734,11809.0
2019-04-29 10:55:00,158.81,158.83,158.79,158.81,6769.0,151.783,151.8021,151.7639,151.783,6769.0
2019-04-29 11:00:00,158.77,158.85,158.73,158.85,5856.0,151.7447,151.8212,151.7065,151.8212,5856.0
2019-04-29 11:05:00,158.85,158.87,158.8,158.8,3403.0,151.8212,151.8403,151.7734,151.7734,3403.0
2019-04-29 11:10:00,158.8,158.81,158.7,158.7,5422.0,151.7734,151.783,151.6778,151.6778,5422.0
2019-04-29 11:15:00,158.69,158.7,158.65,158.68,3853.0,151.6683,151.6778,151.63,151.6587,3853.0
2019-04-29 11:20:00,158.67,158.73,158.63,158.7,4217.0,151.6492,151.7065,151.6109,151.6778,4217.0
2019-04-29 11:25:00,158.64,158.71,158.64,158.69,3097.0,151.6205,151.6874,151.6205,151.6683,3097.0
2019-04-29 11:30:00,158.71,158.75,158.67,158.75,13524.0,151.6874,151.7256,151.6492,151.7256,13524.0
2019-04-29 11:35:00,158.71,158.72,158.64,158.64,5462.0,151.6874,151.697,151.6205,151.6205,5462.0
2019-04-29 11:40:00,158.63,158.65,158.61,158.64,2304.0,151.6109,151.63,151.5918,151.6205,2304.0
2019-04-29 11:45:00,158.66,158.67,158.6,158.6,7173.0,151.6396,151.6492,151.5823,151.5823,7173.0
2019-04-29 11:50:00,158.6,158.66,158.6,158.63,5007.0,151.5823,151.6396,151.5823,151.6109,5007.0
2019-04-29 11:55:00,158.61,158.62,158.57,158.57,600.0,151.5918,151.6014,151.5536,151.5536,600.0
2019-04-29 12:00:00,158.57,158.67,158.53,158.64,6221.0,151.5536,151.6492,151.5154,151.6205,6221.0
2019-04-29 12:05:00,158.63,158.69,158.63,158.67,6204.0,151.6109,151.6683,151.6109,151.6492,6204.0
2019-04-29 12:10:00,158.68,158.7,158.64,158.64,900.0,151.6587,151.6778,151.6205,151.6205,900.0
2019-04-29 12:15:00,158.66,158.7,158.65,158.7,1950.0,151.6396,151.6778,151.63,151.6778,1950.0
2019-04-29 12:20:00,158.71,158.74,158.7,158.72,2543.0,151.6874,151.7161,151.6778,151.697,2543.0
2019-04-29 12:25:00,158.73,158.75,158.7,158.75,3308.0,151.7065,151.7256,151.6778,151.7256,3308.0
2019-04-29 12:30:00,158.77,158.8,158.76,158.76,7060.0,151.7447,151.7734,151.7352,151.7352,7060.0
2019-04-29 12:35:00,158.77,158.79,158.74,158.78,2883.0,151.7447,151.7639,151.7161,151.7543,2883.0
2019-04-29 12:40:00,158.78,158.8,158.76,158.76,3437.0,151.7543,151.7734,151.7352,151.7352,3437.0
2019-04-29 12:45:00,158.76,158.8,158.76,158.79,5312.0,151.7352,151.7734,151.7352,151.7639,5312.0
2019-04-29 12:50:00,158.8,158.87,158.8,158.86,4366.0,151.7734,151.8403,151.7734,151.8308,4366.0
2019-04-29 12:55:00,158.85,158.86,158.81,158.81,4077.0,151.8212,151.8308,151.783,151.783,4077.0
2019-04-29 13:00:00,158.81,158.81,158.78,158.79,4835.0,151.783,151.783,151.7543,151.7639,4835.0
2019-04-29 13:05:00,158.78,158.8,158.75,158.79,7284.0,151.7543,151.7734,151.7256,151.7639,7284.0
2019-04-29 13:10:00,158.8,158.8,158.75,158.79,2328.0,151.7734,151.7734,151.7256,151.7639,2328.0
2019-04-29 13:15:00,158.81,158.82,158.8,158.8,3881.0,151.783,151.7925,151.7734,151.7734,3881.0
2019-04-29 13:20:00,158.81,158.82,158.79,158.8,4323.0,151.783,151.7925,151.7639,151.7734,4323.0
2019-04-29 13:25:00,158.78,158.84,158.78,158.83,3960.0,151.7543,151.8116,151.7543,151.8021,3960.0
2019-04-29 13:30:00,158.83,158.85,158.79,158.85,2623.0,151.8021,151.8212,151.7639,151.8212,2623.0
2019-04-29 13:35:00,158.84,158.85,158.74,158.76,4528.0,151.8116,151.8212,151.7161,151.7352,4528.0
2019-04-29 13:40:00,158.76,158.76,158.71,158.72,2413.0,151.7352,151.7352,151.6874,151.697,2413.0
2019-04-29 13:45:00,158.73,158.75,158.72,158.74,3898.0,151.7065,151.7256,151.697,151.7161,3898.0
2019-04-29 13:50:00,158.75,158.79,158.74,158.79,3053.0,151.7256,151.7639,151.7161,151.7639,3053.0
2019-04-29 13:55:00,158.8,158.82,158.78,158.81,4597.0,151.7734,151.7925,151.7543,151.783,4597.0
2019-04-29 14:00:00,158.82,158.9,158.81,158.85,34860.0,151.7925,151.869,151.783,151.8212,34860.0
2019-04-29 14:05:00,158.82,158.91,158.82,158.87,6293.0,151.7925,151.8785,151.7925,151.8403,6293.0
2019-04-29 14:10:00,158.88,158.91,158.85,158.85,9718.0,151.8499,151.8785,151.8212,151.8212,9718.0
2019-04-29 14:15:00,158.87,158.94,158.86,158.94,10268.0,151.8403,151.9072,151.8308,151.9072,10268.0
2019-04-29 14:20:00,158.94,158.94,158.87,158.9,10164.0,151.9072,151.9072,151.8403,151.869,10164.0
2019-04-29 14:25:00,158.89,158.91,158.88,158.9,4640.0,151.8594,151.8785,151.8499,151.869,4640.0
2019-04-29 14:30:00,158.89,158.91,158.87,158.88,13523.0,151.8594,151.8785,151.8403,151.8499,13523.0
2019-04-29 14:35:00,158.87,158.91,158.86,158.87,7075.0,151.8403,151.8785,151.8308,151.8403,7075.0
2019-04-29 14:40:00,158.88,158.94,158.85,158.94,8312.0,151.8499,151.9072,151.8212,151.9072,8312.0
2019-04-29 14:45:00,158.93,158.94,158.87,158.88,16015.0,151.8977,151.9072,151.8403,151.8499,16015.0
2019-04-29 14:50:00,158.87,158.9,158.86,158.89,12079.0,151.8403,151.869,151.8308,151.8594,12079.0
2019-04-29 14:55:00,158.91,158.96,158.9,158.93,4591.0,151.8785,151.9263,151.869,151.8977,4591.0
2019-04-29 15:00:00,158.93,158.93,158.89,158.93,8820.0,151.8977,151.8977,151.8594,151.8977,8820.0
2019-04-29 15:05:00,158.92,158.94,158.91,158.92,3795.0,151.8881,151.9072,151.8785,151.8881,3795.0
2019-04-29 15:10:00,158.88,158.92,158.84,158.88,4613.0,151.8499,151.8881,151.8116,151.8499,4613.0
2019-04-29 15:15:00,158.84,158.89,158.83,158.86,7507.0,151.8116,151.8594,151.8021,151.8308,7507.0
2019-04-29 15:20:00,158.88,158.89,158.83,158.84,3066.0,151.8499,151.8594,151.8021,151.8116,3066.0
2019-04-29 15:25:00,158.85,158.85,158.78,158.81,4942.0,151.8212,151.8212,151.7543,151.783,4942.0
2019-04-29 15:30:00,158.8,158.84,158.78,158.82,17373.0,151.7734,151.8116,151.7543,151.7925,17373.0
2019-04-29 15:35:00,158.83,158.89,158.83,158.89,6450.0,151.8021,151.8594,151.8021,151.8594,6450.0
2019-04-29 15:40:00,158.88,158.89,158.84,158.84,10945.0,151.8499,151.8594,151.8116,151.8116,10945.0
2019-04-29 15:45:00,158.85,158.85,158.73,158.76,28990.0,151.8212,151.8212,151.7065,151.7352,28990.0
2019-04-29 15:50:00,158.75,158.76,158.65,158.66,23996.0,151.7256,151.7352,151.63,151.6396,23996.0
2019-04-29 15:55:00,158.66,158.74,158.65,158.69,56844.0,151.6396,151.7161,151.63,151.6683,56844.0
2019-04-30 09:30:00,158.06,158.12,157.72,158.06,48279.0,151.0662,151.1235,150.7412,151.0662,48279.0
2019-04-30 09:35:00,158.09,158.09,157.88,157.88,8868.0,151.0948,151.0948,150.8941,150.8941,8868.0
2019-04-30 09:40:00,157.88,158.06,157.88,158.02,17288.0,150.8941,151.0662,150.8941,151.0279,17288.0
2019-04-30 09:45:00,158.0,158.0,157.83,157.97,18386.0,151.0088,151.0088,150.8463,150.9801,18386.0
2019-04-30 09:50:00,157.96,157.98,157.87,157.91,7319.0,150.9706,150.9897,150.8846,150.9228,7319.0
2019-04-30 09:55:00,157.93,157.98,157.89,157.89,3620.0,150.9419,150.9897,150.9037,150.9037,3620.0
2019-04-30 10:00:00,157.94,157.99,157.86,157.99,12019.0,150.9515,150.9993,150.875,150.9993,12019.0
2019-04-30 10:05:00,157.97,158.13,157.96,158.06,16102.0,150.9801,151.1331,150.9706,151.0662,16102.0
2019-04-30 10:10:00,158.02,158.03,157.94,157.96,5262.0,151.0279,151.0375,150.9515,150.9706,5262.0
2019-04-30 10:15:00,157.93,157.98,157.83,157.84,8676.0,150.9419,150.9897,150.8463,150.8559,8676.0
2019-04-30 10:20:00,157.87,157.89,157.74,157.77,4928.0,150.8846,150.9037,150.7603,150.789,4928.0
2019-04-30 10:25:00,157.76,157.78,157.62,157.65,5956.0,150.7794,150.7985,150.6456,150.6743,5956.0
2019-04-30 10:30:00,157.69,157.83,157.68,157.73,20186.0,150.7125,150.8463,150.703,150.7508,20186.0
2019-04-30 10:35:00,157.72,157.77,157.66,157.67,6649.0,150.7412,150.789,150.6839,150.6934,6649.0
2019-04-30 10:40:00,157.65,157.76,157.65,157.67,7154.0,150.6743,150.7794,150.6743,150.6934,7154.0
2019-04-30 10:45:00,157.66,157.75,157.65,157.75,7429.0,150.6839,150.7699,150.6743,150.7699,7429.0
2019-04-30 10:50:00,157.72,157.72,157.64,157.64,4745.0,150.7412,150.7412,150.6647,150.6647,4745.0
2019-04-30 10:55:00,157.69,157.69,157.54,157.55,4539.0,150.7125,150.7125,150.5692,150.5787,4539.0
2019-04-30 11:00:00,157.52,157.52,157.13,157.17,21473.0,150.55,150.55,150.1773,150.2155,21473.0
2019-04-30 11:05:00,157.15,157.22,156.96,156.98,45085.0,150.1964,150.2633,150.0148,150.0339,45085.0
2019-04-30 11:10:00,156.96,157.09,156.96,157.02,21559.0,150.0148,150.1391,150.0148,150.0722,21559.0
2019-04-30 11:15:00,157.0,157.17,156.94,157.16,10339.0,150.0531,150.2155,149.9957,150.206,10339.0
2019-04-30 11:20:00,157.16,157.32,157.16,157.32,8600.0,150.206,150.3589,150.206,150.3589,8600.0
2019-04-30 11:25:00,157.32,157.34,157.2,157.2,12344.0,150.3589,150.378,150.2442,150.2442,12344.0
2019-04-30 11:30:00,157.19,157.36,157.19,157.34,8793.0,150.2347,150.3971,150.2347,150.378,8793.0
2019-04-30 11:35:00,157.35,157.47,157.28,157.45,54024.0,150.3876,150.5023,150.3207,150.4831,54024.0
2019-04-30 11:40:00,157.46,157.52,157.43,157.51,45087.0,150.4927,150.55,150.464,150.5405,45087.0
2019-04-30 11:45:00,157.51,157.56,157.48,157.56,23165.0,150.5405,150.5883,150.5118,150.5883,23165.0
2019-04-30 11:50:00,157.56,157.62,157.55,157.62,20299.0,150.5883,150.6456,150.5787,150.6456,20299.0
2019-04-30 11:55:00,157.65,157.69,157.58,157.58,4691.0,150.6743,150.7125,150.6074,150.6074,4691.0
2019-04-30 12:00:00,157.59,157.6,157.55,157.6,22588.0,150.617,150.6265,150.5787,150.6265,22588.0
2019-04-30 12:05:00,157.58,157.66,157.57,157.66,7389.0,150.6074,150.6839,150.5978,150.6839,7389.0
2019-04-30 12:10:00,157.67,157.79,157.67,157.79,5686.0,150.6934,150.8081,150.6934,150.8081,5686.0
2019-04-30 12:15:00,157.79,157.83,157.76,157.76,2441.0,150.8081,150.8463,150.7794,150.7794,2441.0
2019-04-30 12:20:00,157.78,157.83,157.74,157.77,4478.0,150.7985,150.8463,150.7603,150.789,4478.0
2019-04-30 12:25:00,157.78,157.81,157.76,157.79,6819.0,150.7985,150.8272,150.7794,150.8081,6819.0
2019-04-30 12:30:00,157.77,157.78,157.72,157.77,5941.0,150.789,150.7985,150.7412,150.789,5941.0
2019-04-30 12:35:00,157.77,157.8,157.75,157.8,2217.0,150.789,150.8177,150.7699,150.8177,2217.0
2019-04-30 12:40:00,157.79,157.86,157.79,157.84,4520.0,150.8081,150.875,150.8081,150.8559,4520.0
2019-04-30 12:45:00,157.83,157.83,157.66,157.66,11799.0,150.8463,150.8463,150.6839,150.6839,11799.0
2019-04-30 12:50:00,157.66,157.72,157.62,157.68,4882.0,150.6839,150.7412,150.6456,150.703,4882.0
2019-04-30 12:55:00,157.67,157.78,157.67,157.78,3126.0,150.6934,150.7985,150.6934,150.7985,3126.0
2019-04-30 13:00:00,157.8,157.89,157.8,157.82,7046.0,150.8177,150.9037,150.8177,150.8368,7046.0
2019-04-30 13:05:00,157.83,157.83,157.76,157.77,11734.0,150.8463,150.8463,150.7794,150.789,11734.0
2019-04-30 13:10:00,157.77,157.78,157.75,157.75,10784.0,150.789,150.7985,150.7699,150.7699,10784.0
2019-04-30 13:15:00,157.75,157.77,157.72,157.75,9312.0,150.7699,150.789,150.7412,150.7699,9312.0
2019-04-30 13:20:00,157.75,157.76,157.73,157.75,5005.0,150.7699,150.7794,150.7508,150.7699,5005.0
2019-04-30 13:25:00,157.76,157.78,157.67,157.67,5196.0,150.7794,150.7985,150.6934,150.6934,5196.0
2019-04-30 13:30:00,157.67,157.77,157.64,157.77,25866.0,150.6934,150.789,150.6647,150.789,25866.0
2019-04-30 13:35:00,157.77,157.88,157.77,157.88,6912.0,150.789,150.8941,150.789,150.8941,6912.0
2019-04-30 13:40:00,157.87,158.04,157.86,158.03,10458.0,150.8846,151.047,150.875,151.0375,10458.0
2019-04-30 13:45:00,158.02,158.04,157.98,158.03,8741.0,151.0279,151.047,150.9897,151.0375,8741.0
2019-04-30 13:50:00,158.06,158.08,158.03,158.04,4568.0,151.0662,151.0853,151.0375,151.047,4568.0
2019-04-30 13:55:00,158.08,158.16,158.08,158.14,11873.0,151.0853,151.1617,151.0853,151.1426,11873.0
2019-04-30 14:00:00,158.17,158.19,158.1,158.1,18246.0,151.1713,151.1904,151.1044,151.1044,18246.0
2019-04-30 14:05:00,158.09,158.1,157.99,158.0,7380.0,151.0948,151.1044,150.9993,151.0088,7380.0
2019-04-30 14:10:00,158.0,158.04,157.96,158.0,7588.0,151.0088,151.047,150.9706,151.0088,7588.0
2019-04-30 14:15:00,158.0,158.08,158.0,158.08,25734.0,151.0088,151.0853,151.0088,151.0853,25734.0
2019-04-30 14:20:00,158.08,158.12,158.05,158.05,1891.0,151.0853,151.1235,151.0566,151.0566,1891.0
2019-04-30 14:25:00,158.04,158.05,158.0,158.02,3542.0,151.047,151.0566,151.0088,151.0279,3542.0
2019-04-30 14:30:00,158.02,158.05,157.97,158.0,11725.0,151.0279,151.0566,150.9801,151.0088,11725.0
2019-04-30 14:35:00,158.0,158.05,157.94,158.04,14502.0,151.0088,151.0566,150.9515,151.047,14502.0
2019-04-30 14:40:00,158.03,158.07,158.01,158.01,15173.0,151.0375,151.0757,151.0184,151.0184,15173.0
2019-04-30 14:45:00,158.02,158.07,158.01,158.06,18521.0,151.0279,151.0757,151.0184,151.0662,18521.0
2019-04-30 14:50:00,158.04,158.05,157.94,157.95,2774.0,151.047,151.0566,150.9515,150.961,2774.0
2019-04-30 14:55:00,157.95,157.99,157.94,157.96,10575.0,150.961,150.9993,150.9515,150.9706,10575.0
2019-04-30 15:00:00,157.97,157.98,157.91,157.93,7667.0,150.9801,150.9897,150.9228,150.9419,7667.0
2019-04-30 15:05:00,157.96,158.04,157.96,158.03,3865.0,150.9706,151.047,150.9706,151.0375,3865.0
2019-04-30 15:10:00,158.01,158.02,157.92,157.93,8019.0,151.0184,151.0279,150.9323,150.9419,8019.0
2019-04-30 15:15:00,157.93,157.93,157.86,157.91,48818.0,150.9419,150.9419,150.875,150.9228,48818.0
2019-04-30 15:20:00,157.93,158.03,157.93,157.97,6769.0,150.9419,151.0375,150.9419,150.9801,6769.0
2019-04-30 15:25:00,157.98,157.98,157.93,157.93,3425.0,150.9897,150.9897,150.9419,150.9419,3425.0
2019-04-30 15:30:00,157.93,158.04,157.91,158.03,2557.0,150.9419,151.047,150.9228,151.0375,2557.0
2019-04-30 15:35:00,158.02,158.02,157.95,158.0,8740.0,151.0279,151.0279,150.961,151.0088,8740.0
2019-04-30 15:40:00,158.01,158.03,157.9,157.91,11024.0,151.0184,151.0375,150.9132,150.9228,11024.0
2019-04-30 15:45:00,157.94,158.0,157.91,157.99,34806.0,150.9515,151.0088,150.9228,150.9993,34806.0
2019-04-30 15:50:00,157.98,158.06,157.94,158.06,49390.0,150.9897,151.0662,150.9515,151.0662,49390.0
2019-04-30 15:55:00,158.05,158.26,158.02,158.09,81774.0,151.0566,151.2573,151.0279,151.0948,81774.0
2019-05-01 09:30:00,158.75,158.83,158.64,158.65,86082.0,151.7256,151.8021,151.6205,151.63,86082.0
2019-05-01 09:35:00,158.66,158.66,158.47,158.59,24767.0,151.6396,151.6396,151.458,151.5727,24767.0
2019-05-01 09:40:00,158.71,158.71,158.44,158.47,18118.0,151.6874,151.6874,151.4293,151.458,18118.0
2019-05-01 09:45:00,158.45,158.55,158.44,158.48,6343.0,151.4389,151.5345,151.4293,151.4676,6343.0
2019-05-01 09:50:00,158.5,158.54,158.44,158.5,3800.0,151.4867,151.5249,151.4293,151.4867,3800.0
2019-05-01 09:55:00,158.47,158.55,158.44,158.55,1567.0,151.458,151.5345,151.4293,151.5345,1567.0
2019-05-01 10:00:00,158.5,158.59,158.2,158.48,16938.0,151.4867,151.5727,151.2,151.4676,16938.0
2019-05-01 10:05:00,158.5,158.62,158.46,158.54,8004.0,151.4867,151.6014,151.4485,151.5249,8004.0
2019-05-01 10:10:00,158.57,158.64,158.55,158.61,7901.0,151.5536,151.6205,151.5345,151.5918,7901.0
2019-05-01 10:15:00,158.59,158.59,158.49,158.5,1645.0,151.5727,151.5727,151.4771,151.4867,1645.0
2019-05-01 10:20:00,158.5,158.55,158.47,158.49,3206.0,151.4867,151.5345,151.458,151.4771,3206.0
2019-05-01 10:25:00,158.43,158.46,158.38,158.38,9947.0,151.4198,151.4485,151.372,151.372,9947.0
2019-05-01 10:30:00,158.38,158.41,158.34,158.4,6296.0,151.372,151.4007,151.3338,151.3911,6296.0
2019-05-01 10:35:00,158.45,158.51,158.4,158.44,22812.0,151.4389,151.4962,151.3911,151.4293,22812.0
2019-05-01 10:40:00,158.44,158.5,158.36,158.42,6025.0,151.4293,151.4867,151.3529,151.4102,6025.0
2019-05-01 10:45:00,158.42,158.51,158.42,158.48,3217.0,151.4102,151.4962,151.4102,151.4676,3217.0
2019-05-01 10:50:00,158.5,158.53,158.47,158.5,12444.0,151.4867,151.5154,151.458,151.4867,12444.0
2019-05-01 10:55:00,158.49,158.53,158.46,158.48,6957.0,151.4771,151.5154,151.4485,151.4676,6957.0
2019-05-01 11:00:00,158.47,158.6,158.43,158.6,8723.0,151.458,151.5823,151.4198,151.5823,8723.0
2019-05-01 11:05:00,158.58,158.59,158.55,158.57,7484.0,151.5631,151.5727,151.5345,151.5536,7484.0
2019-05-01 11:10:00,158.58,158.65,158.56,158.65,22698.0,151.5631,151.63,151.544,151.63,22698.0
2019-05-01 11:15:00,158.64,158.68,158.6,158.61,12330.0,151.6205,151.6587,151.5823,151.5918,12330.0
2019-05-01 11:20:00,158.6,158.65,158.58,158.61,6000.0,151.5823,151.63,151.5631,151.5918,6000.0
2019-05-01 11:25:00,158.62,158.63,158.57,158.6,9607.0,151.6014,151.6109,151.5536,151.5823,9607.0
2019-05-01 11:30:00,158.61,158.65,158.58,158.65,67461.0,151.5918,151.63,151.5631,151.63,67461.0
2019-05-01 11:35:00,158.66,158.81,158.66,158.81,17729.0,151.6396,151.783,151.6396,151.783,17729.0
2019-05-01 11:40:00,158.82,158.91,158.8,158.91,14783.0,151.7925,151.8785,151.7734,151.8785,14783.0
2019-05-01 11:45:00,158.9,158.91,158.73,158.76,28260.0,151.869,151.8785,151.7065,151.7352,28260.0
2019-05-01 11:50:00,158.78,158.82,158.75,158.78,15874.0,151.7543,151.7925,151.7256,151.7543,15874.0
2019-05-01 11:55:00,158.79,158.82,158.72,158.72,6933.0,151.7639,151.7925,151.697,151.697,6933.0
2019-05-01 12:00:00,158.75,158.77,158.74,158.76,2918.0,151.7256,151.7447,151.7161,151.7352,2918.0
2019-05-01 12:05:00,158.75,158.76,158.66,158.67,7150.0,151.7256,151.7352,151.6396,151.6492,7150.0
2019-05-01 12:10:00,158.68,158.69,158.63,158.63,3838.0,151.6587,151.6683,151.6109,151.6109,3838.0
2019-05-01 12:15:00,158.62,158.64,158.57,158.57,5108.0,151.6014,151.6205,151.5536,151.5536,5108.0
2019-05-01 12:20:00,158.54,158.54,158.43,158.47,10662.0,151.5249,151.5249,151.4198,151.458,10662.0
2019-05-01 12:25:00,158.46,158.51,158.38,158.51,4358.0,151.4485,151.4962,151.372,151.4962,4358.0
2019-05-01 12:30:00,158.51,158.51,158.4,158.46,3660.0,151.4962,151.4962,151.3911,151.4485,3660.0
2019-05-01 12:35:00,158.48,158.51,158.4,158.4,16893.0,151.4676,151.4962,151.3911,151.3911,16893.0
2019-05-01 12:40:00,158.39,158.39,158.22,158.34,45570.0,151.3816,151.3816,151.2191,151.3338,45570.0
2019-05-01 12:45:00,158.35,158.37,158.28,158.32,6871.0,151.3433,151.3624,151.2764,151.3147,6871.0
2019-05-01 12:50:00,158.32,158.37,158.28,158.32,4987.0,151.3147,151.3624,151.2764,151.3147,4987.0
2019-05-01 12:55:00,158.33,158.4,158.32,158.4,3582.0,151.3242,151.3911,151.3147,151.3911,3582.0
2019-05-01 13:00:00,158.4,158.58,158.4,158.47,32766.0,151.3911,151.5631,151.3911,151.458,32766.0
2019-05-01 13:05:00,158.46,158.47,158.36,158.39,23657.0,151.4485,151.458,151.3529,151.3816,23657.0
2019-05-01 13:10:00,158.4,158.4,158.28,158.39,11712.0,151.3911,151.3911,151.2764,151.3816,11712.0
2019-05-01 13:15:00,158.41,158.45,158.38,158.45,8934.0,151.4007,151.4389,151.372,151.4389,8934.0
2019-05-01 13:20:00,158.43,158.46,158.39,158.39,5922.0,151.4198,151.4485,151.3816,151.3816,5922.0
2019-05-01 13:25:00,158.39,158.45,158.37,158.44,6088.0,151.3816,151.4389,151.3624,151.4293,6088.0
2019-05-01 13:30:00,158.43,158.46,158.38,158.38,10335.0,151.4198,151.4485,151.372,151.372,10335.0
2019-05-01 13:35:00,158.39,158.45,158.36,158.41,4423.0,151.3816,151.4389,151.3529,151.4007,4423.0
2019-05-01 13:40:00,158.41,158.44,158.38,158.42,5028.0,151.4007,151.4293,151.372,151.4102,5028.0
2019-05-01 13:45:00,158.44,158.45,158.4,158.42,3492.0,151.4293,151.4389,151.3911,151.4102,3492.0
2019-05-01 13:50:00,158.44,158.45,158.38,158.42,4751.0,151.4293,151.4389,151.372,151.4102,4751.0
2019-05-01 13:55:00,158.42,158.55,158.42,158.55,7635.0,151.4102,151.5345,151.4102,151.5345,7635.0
2019-05-01 14:00:00,158.55,158.83,158.47,158.82,7565.0,151.5345,151.8021,151.458,151.7925,7565.0
2019-05-01 14:05:00,158.82,158.92,158.76,158.84,9776.0,151.7925,151.8881,151.7352,151.8116,9776.0
2019-05-01 14:10:00,158.82,158.83,158.74,158.77,9613.0,151.7925,151.8021,151.7161,151.7447,9613.0
2019-05-01 14:15:00,158.79,158.86,158.79,158.86,5302.0,151.7639,151.8308,151.7639,151.8308,5302.0
2019-05-01 14:20:00,158.91,158.91,158.84,158.85,17645.0,151.8785,151.8785,151.8116,151.8212,17645.0
2019-05-01 14:25:00,158.89,158.9,158.76,158.76,14721.0,151.8594,151.869,151.7352,151.7352,14721.0
2019-05-01 14:30:00,158.76,158.86,158.53,158.63,53331.0,151.7352,151.8308,151.5154,151.6109,53331.0
2019-05-01 14:35:00,158.59,158.6,158.1,158.1,35850.0,151.5727,151.5823,151.1044,151.1044,35850.0
2019-05-01 14:40:00,158.07,158.15,157.9,158.14,31480.0,151.0757,151.1522,150.9132,151.1426,31480.0
2019-05-01 14:45:00,158.2,158.2,158.03,158.03,17180.0,151.2,151.2,151.0375,151.0375,17180.0
2019-05-01 14:50:00,158.03,158.36,158.0,158.34,22235.0,151.0375,151.3529,151.0088,151.3338,22235.0
2019-05-01 14:55:00,158.34,158.35,158.21,158.21,35638.0,151.3338,151.3433,151.2095,151.2095,35638.0
2019-05-01 15:00:00,158.21,158.24,157.98,158.06,13659.0,151.2095,151.2382,150.9897,151.0662,13659.0
2019-05-01 15:05:00,158.1,158.13,157.95,158.1,13818.0,151.1044,151.1331,150.961,151.1044,13818.0
2019-05-01 15:10:00,158.1,158.24,158.07,158.21,8125.0,151.1044,151.2382,151.0757,151.2095,8125.0
2019-05-01 15:15:00,158.21,158.29,158.15,158.27,83362.0,151.2095,151.286,151.1522,151.2669,83362.0
2019-05-01 15:20:00,158.26,158.27,157.97,157.97,61510.0,151.2573,151.2669,150.9801,150.9801,61510.0
2019-05-01 15:25:00,157.88,157.96,157.79,157.87,19097.0,150.8941,150.9706,150.8081,150.8846,19097.0
2019-05-01 15:30:00,157.84,157.84,157.59,157.63,33563.0,150.8559,150.8559,150.617,150.6552,33563.0
2019-05-01 15:35:00,157.62,157.78,157.62,157.63,9059.0,150.6456,150.7985,150.6456,150.6552,9059.0
2019-05-01 15:40:00,157.62,157.62,157.52,157.62,13956.0,150.6456,150.6456,150.55,150.6456,13956.0
2019-05-01 15:45:00,157.6,157.61,157.34,157.37,15377.0,150.6265,150.6361,150.378,150.4067,15377.0
2019-05-01 15:50:00,157.36,157.4,157.09,157.09,63104.0,150.3971,150.4354,150.1391,150.1391,63104.0
2019-05-01 15:55:00,157.1,157.22,157.02,157.04,92341.0,150.1486,150.2633,150.0722,150.0913,92341.0
2019-05-02 09:30:00,156.94,156.94,156.53,156.63,65162.0,149.9957,149.9957,149.6039,149.6994,65162.0
2019-05-02 09:35:00,156.69,156.98,156.69,156.96,17003.0,149.7568,150.0339,149.7568,150.0148,17003.0
2019-05-02 09:40:00,156.99,157.2,156.99,157.13,37213.0,150.0435,150.2442,150.0435,150.1773,37213.0
2019-05-02 09:45:00,157.15,157.27,157.03,157.26,26727.0,150.1964,150.3111,150.0817,150.3016,26727.0
2019-05-02 09:50:00,157.19,157.29,157.11,157.29,30257.0,150.2347,150.3302,150.1582,150.3302,30257.0
2019-05-02 09:55:00,157.28,157.29,157.17,157.18,7299.0,150.3207,150.3302,150.2155,150.2251,7299.0
2019-05-02 10:00:00,157.22,157.39,157.2,157.36,14443.0,150.2633,150.4258,150.2442,150.3971,14443.0
2019-05-02 10:05:00,157.33,157.43,157.3,157.35,9456.0,150.3685,150.464,150.3398,150.3876,9456.0
2019-05-02 10:10:00,157.36,157.56,157.36,157.55,14566.0,150.3971,150.5883,150.3971,150.5787,14566.0
2019-05-02 10:15:00,157.55,157.55,157.45,157.5,8300.0,150.5787,150.5787,150.4831,150.5309,8300.0
2019-05-02 10:20:00,157.48,157.52,157.43,157.46,4634.0,150.5118,150.55,150.464,150.4927,4634.0
2019-05-02 10:25:00,157.48,157.53,157.26,157.27,10862.0,150.5118,150.5596,150.3016,150.3111,10862.0
2019-05-02 10:30:00,157.27,157.4,157.21,157.36,22266.0,150.3111,150.4354,150.2538,150.3971,22266.0
2019-05-02 10:35:00,157.37,157.46,157.33,157.45,13739.0,150.4067,150.4927,150.3685,150.4831,13739.0
2019-05-02 10:40:00,157.42,157.42,157.28,157.28,13571.0,150.4545,150.4545,150.3207,150.3207,13571.0
2019-05-02 10:45:00,157.3,157.3,157.21,157.25,8061.0,150.3398,150.3398,150.2538,150.292,8061.0
2019-05-02 10:50:00,157.23,157.24,157.0,157.05,14479.0,150.2729,150.2824,150.0531,150.1008,14479.0
2019-05-02 10:55:00,157.05,157.13,156.91,156.91,25198.0,150.1008,150.1773,149.967,149.967,25198.0
2019-05-02 11:00:00,156.91,157.0,156.87,157.0,15367.0,149.967,150.0531,149.9288,150.0531,15367.0
2019-05-02 11:05:00,157.02,157.15,157.02,157.15,3287.0,150.0722,150.1964,150.0722,150.1964,3287.0
2019-05-02 11:10:00,157.15,157.15,156.97,156.98,14423.0,150.1964,150.1964,150.0244,150.0339,14423.0
2019-05-02 11:15:00,156.99,156.99,156.74,156.74,11199.0,150.0435,150.0435,149.8046,149.8046,11199.0
2019-05-02 11:20:00,156.72,156.75,156.37,156.38,38926.0,149.7854,149.8141,149.4509,149.4605,38926.0
2019-05-02 11:25:00,156.39,156.47,156.29,156.29,65512.0,149.47,149.5465,149.3745,149.3745,65512.0
2019-05-02 11:30:00,156.3,156.64,156.3,156.5,67365.0,149.384,149.709,149.384,149.5752,67365.0
2019-05-02 11:35:00,156.46,156.57,156.3,156.36,21632.0,149.537,149.6421,149.384,149.4414,21632.0
2019-05-02 11:40:00,156.32,156.46,155.97,155.97,61977.0,149.4031,149.537,149.0686,149.0686,61977.0
2019-05-02 11:45:00,155.97,155.98,155.65,155.93,55983.0,149.0686,149.0782,148.7628,149.0304,55983.0
2019-05-02 11:50:00,155.88,155.98,155.72,155.8,24059.0,148.9826,149.0782,148.8297,148.9062,24059.0
2019-05-02 11:55:00,155.74,155.81,155.58,155.78,34385.0,148.8488,148.9157,148.6959,148.887,34385.0
2019-05-02 12:00:00,155.84,155.91,155.7,155.89,45555.0,148.9444,149.0113,148.8106,148.9922,45555.0
2019-05-02 12:05:00,155.9,156.02,155.83,156.02,6898.0,149.0017,149.1164,148.9348,149.1164,6898.0
2019-05-02 12:10:00,155.97,156.1,155.86,155.88,12438.0,149.0686,149.1929,148.9635,148.9826,12438.0
2019-05-02 12:15:00,155.9,156.01,155.8,155.9,17505.0,149.0017,149.1069,148.9062,149.0017,17505.0
2019-05-02 12:20:00,155.95,156.15,155.95,156.15,16477.0,149.0495,149.2407,149.0495,149.2407,16477.0
2019-05-02 12:25:00,156.12,156.13,156.0,156.07,2228.0,149.212,149.2216,149.0973,149.1642,2228.0
2019-05-02 12:30:00,156.11,156.26,156.05,156.25,5583.0,149.2024,149.3458,149.1451,149.3362,5583.0
2019-05-02 12:35:00,156.25,156.34,156.24,156.34,22860.0,149.3362,149.4223,149.3267,149.4223,22860.0
2019-05-02 12:40:00,156.33,156.39,156.1,156.12,36036.0,149.4127,149.47,149.1929,149.212,36036.0
2019-05-02 12:45:00,156.1,156.21,156.05,156.16,13461.0,149.1929,149.298,149.1451,149.2502,13461.0
2019-05-02 12:50:00,156.22,156.22,156.03,156.18,4430.0,149.3076,149.3076,149.126,149.2693,4430.0
2019-05-02 12:55:00,156.2,156.21,156.07,156.13,5870.0,149.2885,149.298,149.1642,149.2216,5870.0
2019-05-02 13:00:00,156.13,156.2,155.93,155.94,15155.0,149.2216,149.2885,149.0304,149.04,15155.0
2019-05-02 13:05:00,155.97,156.27,155.94,156.27,3002.0,149.0686,149.3554,149.04,149.3554,3002.0
2019-05-02 13:10:00,156.29,156.43,156.27,156.37,41800.0,149.3745,149.5083,149.3554,149.4509,41800.0
2019-05-02 13:15:00,156.35,156.48,156.34,156.44,10498.0,149.4318,149.5561,149.4223,149.5178,10498.0
2019-05-02 13:20:00,156.47,156.56,156.43,156.43,6325.0,149.5465,149.6325,149.5083,149.5083,6325.0
2019-05-02 13:25:00,156.44,156.56,156.43,156.54,15505.0,149.5178,149.6325,149.5083,149.6134,15505.0
2019-05-02 13:30:00,156.54,156.56,156.47,156.5,16599.0,149.6134,149.6325,149.5465,149.5752,16599.0
2019-05-02 13:35:00,156.53,156.77,156.51,156.72,44612.0,149.6039,149.8332,149.5847,149.7854,44612.0
2019-05-02 13:40:00,156.76,156.76,156.58,156.58,20237.0,149.8237,149.8237,149.6516,149.6516,20237.0
2019-05-02 13:45:00,156.58,156.58,156.43,156.48,15734.0,149.6516,149.6516,149.5083,149.5561,15734.0
2019-05-02 13:50:00,156.48,156.71,156.48,156.58,11172.0,149.5561,149.7759,149.5561,149.6516,11172.0
2019-05-02 13:55:00,156.56,156.7,156.51,156.57,7015.0,149.6325,149.7663,149.5847,149.6421,7015.0
2019-05-02 14:00:00,156.53,156.64,156.49,156.63,4196.0,149.6039,149.709,149.5656,149.6994,4196.0
2019-05-02 14:05:00,156.62,156.64,156.48,156.48,8210.0,149.6899,149.709,149.5561,149.5561,8210.0
2019-05-02 14:10:00,156.5,156.7,156.48,156.68,16883.0,149.5752,149.7663,149.5561,149.7472,16883.0
2019-05-02 14:15:00,156.69,156.82,156.67,156.72,12022.0,149.7568,149.881,149.7377,149.7854,12022.0
2019-05-02 14:20:00,156.72,156.84,156.71,156.8,16056.0,149.7854,149.9001,149.7759,149.8619,16056.0
2019-05-02 14:25:00,156.78,156.81,156.61,156.63,57721.0,149.8428,149.8715,149.6803,149.6994,57721.0
2019-05-02 14:30:00,156.62,156.76,156.59,156.6,34603.0,149.6899,149.8237,149.6612,149.6708,34603.0
2019-05-02 14:35:00,156.59,156.62,156.54,156.54,17180.0,149.6612,149.6899,149.6134,149.6134,17180.0
2019-05-02 14:40:00,156.54,156.63,156.47,156.6,9028.0,149.6134,149.6994,149.5465,149.6708,9028.0
2019-05-02 14:45:00,156.59,156.68,156.37,156.38,7645.0,149.6612,149.7472,149.4509,149.4605,7645.0
2019-05-02 14:50:00,156.35,156.49,156.25,156.46,16624.0,149.4318,149.5656,149.3362,149.537,16624.0
2019-05-02 14:55:00,156.5,156.55,156.45,156.45,7529.0,149.5752,149.623,149.5274,149.5274,7529.0
2019-05-02 15:00:00,156.45,156.52,156.41,156.47,16094.0,149.5274,149.5943,149.4892,149.5465,16094.0
2019-05-02 15:05:00,156.5,156.62,156.49,156.52,13049.0,149.5752,149.6899,149.5656,149.5943,13049.0
2019-05-02 15:10:00,156.52,156.59,156.51,156.56,15387.0,149.5943,149.6612,149.5847,149.6325,15387.0
2019-05-02 15:15:00,156.54,156.66,156.54,156.57,3638.0,149.6134,149.7281,149.6134,149.6421,3638.0
2019-05-02 15:20:00,156.65,156.72,156.64,156.72,5221.0,149.7185,149.7854,149.709,149.7854,5221.0
2019-05-02 15:25:00,156.71,156.79,156.65,156.72,23260.0,149.7759,149.8523,149.7185,149.7854,23260.0
2019-05-02 15:30:00,156.68,156.8,156.64,156.64,23220.0,149.7472,149.8619,149.709,149.709,23220.0
2019-05-02 15:35:00,156.62,156.7,156.57,156.63,4129.0,149.6899,149.7663,149.6421,149.6994,4129.0
2019-05-02 15:40:00,156.62,156.66,156.53,156.62,7879.0,149.6899,149.7281,149.6039,149.6899,7879.0
2019-05-02 15:45:00,156.63,156.64,156.46,156.53,20981.0,149.6994,149.709,149.537,149.6039,20981.0
2019-05-02 15:50:00,156.54,156.71,156.54,156.67,61606.0,149.6134,149.7759,149.6134,149.7377,61606.0
2019-05-02 15:55:00,156.68,156.81,156.61,156.81,170561.0,149.7472,149.8715,149.6803,149.8715,170561.0
2019-05-03 09:30:00,157.73,157.79,157.5,157.64,35954.0,150.7508,150.8081,150.5309,150.6647,35954.0
2019-05-03 09:35:00,157.67,157.74,157.62,157.67,82579.0,150.6934,150.7603,150.6456,150.6934,82579.0
2019-05-03 09:40:00,157.72,157.77,157.59,157.62,69367.0,150.7412,150.789,150.617,150.6456,69367.0
2019-05-03 09:45:00,157.62,157.83,157.5,157.73,16431.0,150.6456,150.8463,150.5309,150.7508,16431.0
2019-05-03 09:50:00,157.75,157.83,157.69,157.7,17039.0,150.7699,150.8463,150.7125,150.7221,17039.0
2019-05-03 09:55:00,157.83,157.94,157.83,157.92,26661.0,150.8463,150.9515,150.8463,150.9323,26661.0
2019-05-03 10:00:00,157.88,158.09,157.81,157.98,32395.0,150.8941,151.0948,150.8272,150.9897,32395.0
2019-05-03 10:05:00,157.93,157.93,157.81,157.9,7429.0,150.9419,150.9419,150.8272,150.9132,7429.0
2019-05-03 10:10:00,157.92,157.92,157.69,157.73,20572.0,150.9323,150.9323,150.7125,150.7508,20572.0
2019-05-03 10:15:00,157.83,157.91,157.8,157.8,8121.0,150.8463,150.9228,150.8177,150.8177,8121.0
2019-05-03 10:20:00,157.76,157.84,157.7,157.78,2947.0,150.7794,150.8559,150.7221,150.7985,2947.0
2019-05-03 10:25:00,157.81,157.85,157.78,157.85,1192.0,150.8272,150.8654,150.7985,150.8654,1192.0
2019-05-03 10:30:00,157.93,158.01,157.89,158.0,9379.0,150.9419,151.0184,150.9037,151.0088,9379.0
2019-05-03 10:35:00,157.99,158.01,157.93,157.93,7768.0,150.9993,151.0184,150.9419,150.9419,7768.0
2019-05-03 10:40:00,157.93,158.02,157.93,158.0,12811.0,150.9419,151.0279,150.9419,151.0088,12811.0
2019-05-03 10:45:00,158.0,158.19,158.0,158.13,24372.0,151.0088,151.1904,151.0088,151.1331,24372.0
2019-05-03 10:50:00,158.15,158.19,158.08,158.12,24867.0,151.1522,151.1904,151.0853,151.1235,24867.0
2019-05-03 10:55:00,158.1,158.2,158.1,158.18,7037.0,151.1044,151.2,151.1044,151.1808,7037.0
2019-05-03 11:00:00,158.19,158.36,158.15,158.33,32026.0,151.1904,151.3529,151.1522,151.3242,32026.0
2019-05-03 11:05:00,158.34,158.36,158.28,158.31,7361.0,151.3338,151.3529,151.2764,151.3051,7361.0
2019-05-03 11:10:00,158.32,158.34,158.28,158.28,4852.0,151.3147,151.3338,151.2764,151.2764,4852.0
2019-05-03 11:15:00,158.27,158.27,158.17,158.17,4996.0,151.2669,151.2669,151.1713,151.1713,4996.0
2019-05-03 11:20:00,158.16,158.17,158.05,158.1,5066.0,151.1617,151.1713,151.0566,151.1044,5066.0
2019-05-03 11:25:00,158.12,158.14,157.99,158.05,16087.0,151.1235,151.1426,150.9993,151.0566,16087.0
2019-05-03 11:30:00,158.08,158.1,158.02,158.06,16055.0,151.0853,151.1044,151.0279,151.0662,16055.0
2019-05-03 11:35:00,158.07,158.14,158.02,158.1,4350.0,151.0757,151.1426,151.0279,151.1044,4350.0
2019-05-03 11:40:00,158.11,158.19,158.11,158.18,36456.0,151.1139,151.1904,151.1139,151.1808,36456.0
2019-05-03 11:45:00,158.18,158.2,158.06,158.07,27693.0,151.1808,151.2,151.0662,151.0757,27693.0
2019-05-03 11:50:00,158.07,158.25,158.06,158.23,7361.0,151.0757,151.2477,151.0662,151.2286,7361.0
2019-05-03 11:55:00,158.24,158.24,158.18,158.18,29881.0,151.2382,151.2382,151.1808,151.1808,29881.0
2019-05-03 12:00:00,158.16,158.21,158.11,158.19,23855.0,151.1617,151.2095,151.1139,151.1904,23855.0
2019-05-03 12:05:00,158.19,158.32,158.19,158.27,28376.0,151.1904,151.3147,151.1904,151.2669,28376.0
2019-05-03 12:10:00,158.25,158.25,158.21,158.25,2944.0,151.2477,151.2477,151.2095,151.2477,2944.0
2019-05-03 12:15:00,158.25,158.28,158.24,158.28,3045.0,151.2477,151.2764,151.2382,151.2764,3045.0
2019-05-03 12:20:00,158.23,158.31,158.22,158.27,32084.0,151.2286,151.3051,151.2191,151.2669,32084.0
2019-05-03 12:25:00,158.29,158.35,158.28,158.35,9399.0,151.286,151.3433,151.2764,151.3433,9399.0
2019-05-03 12:30:00,158.36,158.42,158.35,158.42,17307.0,151.3529,151.4102,151.3433,151.4102,17307.0
2019-05-03 12:35:00,158.4,158.4,158.3,158.3,11726.0,151.3911,151.3911,151.2955,151.2955,11726.0
2019-05-03 12:40:00,158.29,158.3,158.28,158.29,5480.0,151.286,151.2955,151.2764,151.286,5480.0
2019-05-03 12:45:00,158.3,158.32,158.24,158.27,4855.0,151.2955,151.3147,151.2382,151.2669,4855.0
2019-05-03 12:50:00,158.27,158.37,158.24,158.33,21451.0,151.2669,151.3624,151.2382,151.3242,21451.0
2019-05-03 12:55:00,158.33,158.36,158.31,158.33,29683.0,151.3242,151.3529,151.3051,151.3242,29683.0
2019-05-03 13:00:00,158.35,158.36,158.3,158.33,23963.0,151.3433,151.3529,151.2955,151.3242,23963.0
2019-05-03 13:05:00,158.33,158.33,158.29,158.31,9602.0,151.3242,151.3242,151.286,151.3051,9602.0
2019-05-03 13:10:00,158.3,158.35,158.29,158.31,11664.0,151.2955,151.3433,151.286,151.3051,11664.0
2019-05-03 13:15:00,158.33,158.45,158.33,158.45,34302.0,151.3242,151.4389,151.3242,151.4389,34302.0
2019-05-03 13:20:00,158.44,158.49,158.43,158.47,5790.0,151.4293,151.4771,151.4198,151.458,5790.0
2019-05-03 13:25:00,158.47,158.52,158.46,158.52,13841.0,151.458,151.5058,151.4485,151.5058,13841.0
2019-05-03 13:30:00,158.52,158.59,158.51,158.59,14701.0,151.5058,151.5727,151.4962,151.5727,14701.0
2019-05-03 13:35:00,158.56,158.57,158.52,158.55,9429.0,151.544,151.5536,151.5058,151.5345,9429.0
2019-05-03 13:40:00,158.55,158.56,158.51,158.53,21264.0,151.5345,151.544,151.4962,151.5154,21264.0
2019-05-03 13:45:00,158.53,158.56,158.51,158.54,5001.0,151.5154,151.544,151.4962,151.5249,5001.0
2019-05-03 13:50:00,158.55,158.64,158.55,158.56,13038.0,151.5345,151.6205,151.5345,151.544,13038.0
2019-05-03 13:55:00,158.54,158.57,158.51,158.56,6427.0,151.5249,151.5536,151.4962,151.544,6427.0
2019-05-03 14:00:00,158.55,158.55,158.46,158.46,12397.0,151.5345,151.5345,151.4485,151.4485,12397.0
2019-05-03 14:05:00,158.47,158.53,158.47,158.51,10521.0,151.458,151.5154,151.458,151.4962,10521.0
2019-05-03 14:10:00,158.52,158.55,158.51,158.54,9044.0,151.5058,151.5345,151.4962,151.5249,9044.0
2019-05-03 14:15:00,158.52,158.53,158.43,158.44,8355.0,151.5058,151.5154,151.4198,151.4293,8355.0
2019-05-03 14:20:00,158.44,158.45,158.41,158.41,3969.0,151.4293,151.4389,151.4007,151.4007,3969.0
2019-05-03 14:25:00,158.41,158.49,158.4,158.45,21821.0,151.4007,151.4771,151.3911,151.4389,21821.0
2019-05-03 14:30:00,158.45,158.45,158.39,158.42,6101.0,151.4389,151.4389,151.3816,151.4102,6101.0
2019-05-03 14:35:00,158.4,158.43,158.38,158.4,6416.0,151.3911,151.4198,151.372,151.3911,6416.0
2019-05-03 14:40:00,158.4,158.43,158.39,158.43,11984.0,151.3911,151.4198,151.3816,151.4198,11984.0
2019-05-03 14:45:00,158.44,158.54,158.44,158.5,6923.0,151.4293,151.5249,151.4293,151.4867,6923.0
2019-05-03 14:50:00,158.49,158.49,158.41,158.44,11108.0,151.4771,151.4771,151.4007,151.4293,11108.0
2019-05-03 14:55:00,158.42,158.44,158.39,158.41,6951.0,151.4102,151.4293,151.3816,151.4007,6951.0
2019-05-03 15:00:00,158.39,158.39,158.31,158.34,10720.0,151.3816,151.3816,151.3051,151.3338,10720.0
2019-05-03 15:05:00,158.34,158.4,158.34,158.39,9624.0,151.3338,151.3911,151.3338,151.3816,9624.0
2019-05-03 15:10:00,158.39,158.39,158.34,158.36,5805.0,151.3816,151.3816,151.3338,151.3529,5805.0
2019-05-03 15:15:00,158.37,158.37,158.28,158.28,11472.0,151.3624,151.3624,151.2764,151.2764,11472.0
2019-05-03 15:20:00,158.29,158.35,158.27,158.34,15310.0,151.286,151.3433,151.2669,151.3338,15310.0
2019-05-03 15:25:00,158.34,158.4,158.33,158.4,5979.0,151.3338,151.3911,151.3242,151.3911,5979.0
2019-05-03 15:30:00,158.38,158.46,158.35,158.45,10226.0,151.372,151.4485,151.3433,151.4389,10226.0
2019-05-03 15:35:00,158.45,158.47,158.42,158.47,4108.0,151.4389,151.458,151.4102,151.458,4108.0
2019-05-03 15:40:00,158.47,158.47,158.4,158.46,8382.0,151.458,151.458,151.3911,151.4485,8382.0
2019-05-03 15:45:00,158.46,158.53,158.45,158.51,11254.0,151.4485,151.5154,151.4389,151.4962,11254.0
2019-05-03 15:50:00,158.53,158.56,158.5,158.53,22536.0,151.5154,151.544,151.4867,151.5154,22536.0
2019-05-03 15:55:00,158.54,158.62,158.51,158.53,141533.0,151.5249,151.6014,151.4962,151.5154,141533.0
2019-05-06 09:30:00,155.56,156.16,155.31,156.09,32481.0,148.6768,149.2502,148.4378,149.1833,32481.0
2019-05-06 09:35:00,156.17,156.55,156.12,156.55,17849.0,149.2598,149.623,149.212,149.623,17849.0
2019-05-06 09:40:00,156.54,156.63,156.44,156.6,9916.0,149.6134,149.6994,149.5178,149.6708,9916.0
2019-05-06 09:45:00,156.59,156.68,156.34,156.34,8699.0,149.6612,149.7472,149.4223,149.4223,8699.0
2019-05-06 09:50:00,156.31,156.57,156.21,156.57,14765.0,149.3936,149.6421,149.298,149.6421,14765.0
2019-05-06 09:55:00,156.56,156.76,156.5,156.75,77822.0,149.6325,149.8237,149.5752,149.8141,77822.0
2019-05-06 10:00:00,156.74,156.75,156.46,156.52,11273.0,149.8046,149.8141,149.537,149.5943,11273.0
2019-05-06 10:05:00,156.45,156.64,156.42,156.64,36733.0,149.5274,149.709,149.4987,149.709,36733.0
2019-05-06 10:10:00,156.63,156.79,156.51,156.69,16944.0,149.6994,149.8523,149.5847,149.7568,16944.0
2019-05-06 10:15:00,156.74,156.87,156.67,156.86,18750.0,149.8046,149.9288,149.7377,149.9193,18750.0
2019-05-06 10:20:00,156.86,156.99,156.79,156.81,17444.0,149.9193,150.0435,149.8523,149.8715,17444.0
2019-05-06 10:25:00,156.85,156.86,156.67,156.72,18185.0,149.9097,149.9193,149.7377,149.7854,18185.0
2019-05-06 10:30:00,156.74,156.79,156.73,156.76,6991.0,149.8046,149.8523,149.795,149.8237,6991.0
2019-05-06 10:35:00,156.79,156.86,156.68,156.71,11825.0,149.8523,149.9193,149.7472,149.7759,11825.0
2019-05-06 10:40:00,156.77,156.86,156.66,156.66,7151.0,149.8332,149.9193,149.7281,149.7281,7151.0
2019-05-06 10:45:00,156.67,156.89,156.67,156.88,3203.0,149.7377,149.9479,149.7377,149.9384,3203.0
2019-05-06 10:50:00,156.85,157.17,156.84,157.16,12627.0,149.9097,150.2155,149.9001,150.206,12627.0
2019-05-06 10:55:00,157.09,157.17,157.04,157.14,7310.0,150.1391,150.2155,150.0913,150.1869,7310.0
2019-05-06 11:00:00,157.1,157.2,157.0,157.08,7034.0,150.1486,150.2442,150.0531,150.1295,7034.0
2019-05-06 11:05:00,157.08,157.13,156.98,157.09,6127.0,150.1295,150.1773,150.0339,150.1391,6127.0
2019-05-06 11:10:00,157.14,157.14,156.97,157.1,12578.0,150.1869,150.1869,150.0244,150.1486,12578.0
2019-05-06 11:15:00,157.1,157.18,157.07,157.16,4896.0,150.1486,150.2251,150.12,150.206,4896.0
2019-05-06 11:20:00,157.22,157.33,157.22,157.27,16423.0,150.2633,150.3685,150.2633,150.3111,16423.0
2019-05-06 11:25:00,157.31,157.38,157.22,157.34,10900.0,150.3493,150.4162,150.2633,150.378,10900.0
2019-05-06 11:30:00,157.36,157.39,157.0,157.09,26102.0,150.3971,150.4258,150.0531,150.1391,26102.0
2019-05-06 11:35:00,157.09,157.21,157.08,157.21,7651.0,150.1391,150.2538,150.1295,150.2538,7651.0
2019-05-06 11:40:00,157.25,157.31,157.2,157.24,13907.0,150.292,150.3493,150.2442,150.2824,13907.0
2019-05-06 11:45:00,157.24,157.42,157.23,157.3,26328.0,150.2824,150.4545,150.2729,150.3398,26328.0
2019-05-06 11:50:00,157.28,157.28,157.09,157.09,13885.0,150.3207,150.3207,150.1391,150.1391,13885.0
2019-05-06 11:55:00,157.13,157.17,157.03,157.03,7480.0,150.1773,150.2155,150.0817,150.0817,7480.0
2019-05-06 12:00:00,157.12,157.15,156.99,157.03,11645.0,150.1677,150.1964,150.0435,150.0817,11645.0
2019-05-06 12:05:00,157.0,157.02,156.94,156.96,5034.0,150.0531,150.0722,149.9957,150.0148,5034.0
2019-05-06 12:10:00,156.98,156.99,156.91,156.98,5850.0,150.0339,150.0435,149.967,150.0339,5850.0
2019-05-06 12:15:00,157.01,157.02,156.85,156.92,5712.0,150.0626,150.0722,149.9097,149.9766,5712.0
2019-05-06 12:20:00,156.93,156.96,156.89,156.92,4865.0,149.9862,150.0148,149.9479,149.9766,4865.0
2019-05-06 12:25:00,156.89,156.92,156.82,156.82,10292.0,149.9479,149.9766,149.881,149.881,10292.0
2019-05-06 12:30:00,156.87,156.96,156.86,156.93,6944.0,149.9288,150.0148,149.9193,149.9862,6944.0
2019-05-06 12:35:00,156.9,157.07,156.89,157.06,8634.0,149.9575,150.12,149.9479,150.1104,8634.0
2019-05-06 12:40:00,157.04,157.06,156.97,156.97,22462.0,150.0913,150.1104,150.0244,150.0244,22462.0
2019-05-06 12:45:00,156.96,156.98,156.89,156.89,10292.0,150.0148,150.0339,149.9479,149.9479,10292.0
2019-05-06 12:50:00,156.9,156.93,156.8,156.87,30361.0,149.9575,149.9862,149.8619,149.9288,30361.0
2019-05-06 12:55:00,156.86,156.86,156.8,156.8,19161.0,149.9193,149.9193,149.8619,149.8619,19161.0
2019-05-06 13:00:00,156.78,156.81,156.68,156.8,7802.0,149.8428,149.8715,149.7472,149.8619,7802.0
2019-05-06 13:05:00,156.8,156.95,156.79,156.86,16788.0,149.8619,150.0053,149.8523,149.9193,16788.0
2019-05-06 13:10:00,156.89,156.99,156.88,156.98,5975.0,149.9479,150.0435,149.9384,150.0339,5975.0
2019-05-06 13:15:00,156.97,157.02,156.95,157.0,7568.0,150.0244,150.0722,150.0053,150.0531,7568.0
2019-05-06 13:20:00,156.99,156.99,156.92,156.97,14561.0,150.0435,150.0435,149.9766,150.0244,14561.0
2019-05-06 13:25:00,156.99,157.11,156.97,157.08,8711.0,150.0435,150.1582,150.0244,150.1295,8711.0
2019-05-06 13:30:00,157.1,157.13,157.06,157.09,18868.0,150.1486,150.1773,150.1104,150.1391,18868.0
2019-05-06 13:35:00,157.09,157.12,157.07,157.09,8514.0,150.1391,150.1677,150.12,150.1391,8514.0
2019-05-06 13:40:00,157.08,157.12,157.06,157.06,11710.0,150.1295,150.1677,150.1104,150.1104,11710.0
2019-05-06 13:45:00,157.07,157.19,157.05,157.19,11012.0,150.12,150.2347,150.1008,150.2347,11012.0
2019-05-06 13:50:00,157.2,157.2,157.15,157.17,11254.0,150.2442,150.2442,150.1964,150.2155,11254.0
2019-05-06 13:55:00,157.17,157.19,157.15,157.19,11414.0,150.2155,150.2347,150.1964,150.2347,11414.0
2019-05-06 14:00:00,157.2,157.2,157.12,157.15,9595.0,150.2442,150.2442,150.1677,150.1964,9595.0
2019-05-06 14:05:00,157.12,157.22,157.1,157.21,6644.0,150.1677,150.2633,150.1486,150.2538,6644.0
2019-05-06 14:10:00,157.25,157.28,157.23,157.28,7159.0,150.292,150.3207,150.2729,150.3207,7159.0
2019-05-06 14:15:00,157.26,157.37,157.25,157.37,15872.0,150.3016,150.4067,150.292,150.4067,15872.0
2019-05-06 14:20:00,157.36,157.39,157.26,157.29,8100.0,150.3971,150.4258,150.3016,150.3302,8100.0
2019-05-06 14:25:00,157.29,157.4,157.28,157.38,17612.0,150.3302,150.4354,150.3207,150.4162,17612.0
2019-05-06 14:30:00,157.37,157.57,157.37,157.56,33592.0,150.4067,150.5978,150.4067,150.5883,33592.0
2019-05-06 14:35:00,157.56,157.7,157.55,157.67,17266.0,150.5883,150.7221,150.5787,150.6934,17266.0
2019-05-06 14:40:00,157.65,157.74,157.63,157.74,39876.0,150.6743,150.7603,150.6552,150.7603,39876.0
2019-05-06 14:45:00,157.75,157.87,157.71,157.87,15624.0,150.7699,150.8846,150.7316,150.8846,15624.0
2019-05-06 14:50:00,157.88,157.98,157.87,157.96,31122.0,150.8941,150.9897,150.8846,150.9706,31122.0
2019-05-06 14:55:00,157.96,158.03,157.96,158.0,13559.0,150.9706,151.0375,150.9706,151.0088,13559.0
2019-05-06 15:00:00,158.01,158.04,157.92,157.94,18616.0,151.0184,151.047,150.9323,150.9515,18616.0
2019-05-06 15:05:00,157.96,158.06,157.96,158.01,11210.0,150.9706,151.0662,150.9706,151.0184,11210.0
2019-05-06 15:10:00,158.0,158.04,157.85,157.87,21228.0,151.0088,151.047,150.8654,150.8846,21228.0
2019-05-06 15:15:00,157.88,157.98,157.88,157.91,9205.0,150.8941,150.9897,150.8941,150.9228,9205.0
2019-05-06 15:20:00,157.92,158.04,157.91,158.01,16321.0,150.9323,151.047,150.9228,151.0184,16321.0
2019-05-06 15:25:00,158.01,158.08,157.97,157.97,17201.0,151.0184,151.0853,150.9801,150.9801,17201.0
2019-05-06 15:30:00,158.0,158.08,157.91,158.08,22522.0,151.0088,151.0853,150.9228,151.0853,22522.0
2019-05-06 15:35:00,158.08,158.16,158.06,158.11,20525.0,151.0853,151.1617,151.0662,151.1139,20525.0
2019-05-06 15:40:00,158.12,158.13,157.95,157.96,30293.0,151.1235,151.1331,150.961,150.9706,30293.0
2019-05-06 15:45:00,157.96,158.01,157.9,158.01,19013.0,150.9706,151.0184,150.9132,151.0184,19013.0
2019-05-06 15:50:00,158.04,158.08,157.99,157.99,48905.0,151.047,151.0853,150.9993,150.9993,48905.0
2019-05-06 15:55:00,157.97,157.98,157.83,157.93,140295.0,150.9801,150.9897,150.8463,150.9419,140295.0
2019-05-07 09:30:00,156.33,156.68,156.28,156.65,21076.0,149.4127,149.7472,149.3649,149.7185,21076.0
2019-05-07 09:35:00,156.8,156.91,156.69,156.87,19066.0,149.8619,149.967,149.7568,149.9288,19066.0
2019-05-07 09:40:00,156.82,156.82,156.53,156.63,41555.0,149.881,149.881,149.6039,149.6994,41555.0
2019-05-07 09:45:00,156.6,156.69,156.06,156.08,60535.0,149.6708,149.7568,149.1547,149.1738,60535.0
2019-05-07 09:50:00,156.11,156.19,155.86,156.14,27310.0,149.2024,149.2789,148.9635,149.2311,27310.0
2019-05-07 09:55:00,156.12,156.45,156.11,156.24,20758.0,149.212,149.5274,149.2024,149.3267,20758.0
2019-05-07 10:00:00,156.16,156.2,155.72,155.81,3941.0,149.2502,149.2885,148.8297,148.9157,3941.0
2019-05-07 10:05:00,155.72,155.95,155.69,155.87,12126.0,148.8297,149.0495,148.801,148.9731,12126.0
2019-05-07 10:10:00,155.87,155.93,155.69,155.7,19672.0,148.9731,149.0304,148.801,148.8106,19672.0
2019-05-07 10:15:00,155.69,155.79,155.61,155.78,13079.0,148.801,148.8966,148.7246,148.887,13079.0
2019-05-07 10:20:00,155.73,156.0,155.72,156.0,5047.0,148.8393,149.0973,148.8297,149.0973,5047.0
2019-05-07 10:25:00,155.95,156.03,155.8,156.03,13612.0,149.0495,149.126,148.9062,149.126,13612.0
2019-05-07 10:30:00,156.12,156.13,155.72,155.75,20887.0,149.212,149.2216,148.8297,148.8584,20887.0
2019-05-07 10:35:00,155.79,155.91,155.58,155.59,20899.0,148.8966,149.0113,148.6959,148.7054,20899.0
2019-05-07 10:40:00,155.59,155.59,155.34,155.34,16907.0,148.7054,148.7054,148.4665,148.4665,16907.0
2019-05-07 10:45:00,155.32,155.64,155.3,155.38,6182.0,148.4474,148.7532,148.4283,148.5047,6182.0
2019-05-07 10:50:00,155.39,155.4,155.19,155.29,8100.0,148.5143,148.5239,148.3231,148.4187,8100.0
2019-05-07 10:55:00,155.34,155.46,155.25,155.36,12864.0,148.4665,148.5812,148.3805,148.4856,12864.0
2019-05-07 11:00:00,155.32,155.33,154.94,154.96,19939.0,148.4474,148.457,148.0842,148.1033,19939.0
2019-05-07 11:05:00,154.95,155.39,154.95,155.37,9696.0,148.0938,148.5143,148.0938,148.4952,9696.0
2019-05-07 11:10:00,155.44,155.55,155.27,155.49,9325.0,148.5621,148.6672,148.3996,148.6099,9325.0
2019-05-07 11:15:00,155.51,155.59,155.3,155.37,9095.0,148.629,148.7054,148.4283,148.4952,9095.0
2019-05-07 11:20:00,155.38,155.4,155.18,155.25,8592.0,148.5047,148.5239,148.3136,148.3805,8592.0
2019-05-07 11:25:00,155.18,155.5,155.1,155.44,20225.0,148.3136,148.6194,148.2371,148.5621,20225.0
2019-05-07 11:30:00,155.47,155.65,155.46,155.47,7685.0,148.5908,148.7628,148.5812,148.5908,7685.0
2019-05-07 11:35:00,155.43,155.44,155.13,155.39,19094.0,148.5525,148.5621,148.2658,148.5143,19094.0
2019-05-07 11:40:00,155.39,155.56,155.24,155.28,16028.0,148.5143,148.6768,148.3709,148.4092,16028.0
2019-05-07 11:45:00,155.23,155.41,155.18,155.3,16944.0,148.3614,148.5334,148.3136,148.4283,16944.0
2019-05-07 11:50:00,155.29,155.29,154.98,155.17,11405.0,148.4187,148.4187,148.1224,148.304,11405.0
2019-05-07 11:55:00,155.19,155.21,154.98,155.15,12596.0,148.3231,148.3423,148.1224,148.2849,12596.0
2019-05-07 12:00:00,155.07,155.07,154.89,155.06,11713.0,148.2085,148.2085,148.0364,148.1989,11713.0
2019-05-07 12:05:00,155.06,155.3,155.06,155.22,16400.0,148.1989,148.4283,148.1989,148.3518,16400.0
2019-05-07 12:10:00,155.24,155.29,155.1,155.1,15979.0,148.3709,148.4187,148.2371,148.2371,15979.0
2019-05-07 12:15:00,155.09,155.32,155.07,155.29,5276.0,148.2276,148.4474,148.2085,148.4187,5276.0
2019-05-07 12:20:00,155.3,155.45,155.3,155.4,12833.0,148.4283,148.5716,148.4283,148.5239,12833.0
2019-05-07 12:25:00,155.44,155.63,155.44,155.58,7127.0,148.5621,148.7437,148.5621,148.6959,7127.0
2019-05-07 12:30:00,155.59,155.66,155.48,155.48,14561.0,148.7054,148.7724,148.6003,148.6003,14561.0
2019-05-07 12:35:00,155.48,155.62,155.46,155.5,12049.0,148.6003,148.7341,148.5812,148.6194,12049.0
2019-05-07 12:40:00,155.47,155.47,155.31,155.35,6236.0,148.5908,148.5908,148.4378,148.4761,6236.0
2019-05-07 12:45:00,155.31,155.48,155.29,155.44,20262.0,148.4378,148.6003,148.4187,148.5621,20262.0
2019-05-07 12:50:00,155.43,155.63,155.42,155.51,31654.0,148.5525,148.7437,148.543,148.629,31654.0
2019-05-07 12:55:00,155.51,155.51,155.2,155.2,12467.0,148.629,148.629,148.3327,148.3327,12467.0
2019-05-07 13:00:00,155.19,155.25,155.0,155.0,7203.0,148.3231,148.3805,148.1416,148.1416,7203.0
2019-05-07 13:05:00,155.0,155.01,154.72,154.76,19389.0,148.1416,148.1511,147.8739,147.9122,19389.0
2019-05-07 13:10:00,154.73,154.9,154.68,154.8,9240.0,147.8835,148.046,147.8357,147.9504,9240.0
2019-05-07 13:15:00,154.76,154.77,154.62,154.62,7929.0,147.9122,147.9217,147.7784,147.7784,7929.0
2019-05-07 13:20:00,154.59,154.64,154.46,154.46,14493.0,147.7497,147.7975,147.6254,147.6254,14493.0
2019-05-07 13:25:00,154.45,154.46,154.32,154.41,15995.0,147.6159,147.6254,147.4916,147.5777,15995.0
2019-05-07 13:30:00,154.37,154.51,154.27,154.5,13197.0,147.5394,147.6732,147.4439,147.6637,13197.0
2019-05-07 13:35:00,154.5,154.53,154.29,154.43,8416.0,147.6637,147.6924,147.463,147.5968,8416.0
2019-05-07 13:40:00,154.41,154.5,154.16,154.24,15797.0,147.5777,147.6637,147.3387,147.4152,15797.0
2019-05-07 13:45:00,154.23,154.6,154.23,154.57,13819.0,147.4056,147.7593,147.4056,147.7306,13819.0
2019-05-07 13:50:00,154.55,154.69,154.51,154.67,22246.0,147.7115,147.8453,147.6732,147.8262,22246.0
2019-05-07 13:55:00,154.67,154.73,154.51,154.52,11397.0,147.8262,147.8835,147.6732,147.6828,11397.0
2019-05-07 14:00:00,154.51,154.6,154.37,154.37,47915.0,147.6732,147.7593,147.5394,147.5394,47915.0
2019-05-07 14:05:00,154.38,154.74,154.37,154.66,19344.0,147.549,147.8931,147.5394,147.8166,19344.0
2019-05-07 14:10:00,154.6,154.66,154.41,154.43,11291.0,147.7593,147.8166,147.5777,147.5968,11291.0
2019-05-07 14:15:00,154.48,154.56,154.37,154.55,9865.0,147.6446,147.721,147.5394,147.7115,9865.0
2019-05-07 14:20:00,154.55,154.69,154.36,154.38,11803.0,147.7115,147.8453,147.5299,147.549,11803.0
2019-05-07 14:25:00,154.38,154.46,154.19,154.19,25000.0,147.549,147.6254,147.3674,147.3674,25000.0
2019-05-07 14:30:00,154.26,154.32,153.95,154.03,15102.0,147.4343,147.4916,147.138,147.2145,15102.0
2019-05-07 14:35:00,153.98,154.13,153.95,154.0,11117.0,147.1667,147.31,147.138,147.1858,11117.0
2019-05-07 14:40:00,154.12,154.27,154.01,154.02,44588.0,147.3005,147.4439,147.1954,147.2049,44588.0
2019-05-07 14:45:00,154.03,154.08,153.86,153.88,32181.0,147.2145,147.2623,147.052,147.0711,32181.0
2019-05-07 14:50:00,153.9,154.32,153.89,154.32,21455.0,147.0902,147.4916,147.0807,147.4916,21455.0
2019-05-07 14:55:00,154.3,154.48,154.28,154.33,21302.0,147.4725,147.6446,147.4534,147.5012,21302.0
2019-05-07 15:00:00,154.32,154.38,154.18,154.2,9016.0,147.4916,147.549,147.3578,147.377,9016.0
2019-05-07 15:05:00,154.25,154.31,154.0,154.29,68900.0,147.4247,147.4821,147.1858,147.463,68900.0
2019-05-07 15:10:00,154.3,154.57,154.25,154.42,25263.0,147.4725,147.7306,147.4247,147.5872,25263.0
2019-05-07 15:15:00,154.43,154.56,154.31,154.4,10458.0,147.5968,147.721,147.4821,147.5681,10458.0
2019-05-07 15:20:00,154.41,154.53,154.18,154.2,23848.0,147.5777,147.6924,147.3578,147.377,23848.0
2019-05-07 15:25:00,154.25,154.33,154.12,154.16,11372.0,147.4247,147.5012,147.3005,147.3387,11372.0
2019-05-07 15:30:00,154.2,154.22,153.92,153.99,14286.0,147.377,147.3961,147.1093,147.1762,14286.0
2019-05-07 15:35:00,154.01,154.03,153.7,153.76,33462.0,147.1954,147.2145,146.8991,146.9564,33462.0
2019-05-07 15:40:00,153.75,154.3,153.75,154.29,41403.0,146.9469,147.4725,146.9469,147.463,41403.0
2019-05-07 15:45:00,154.35,154.45,154.26,154.45,17606.0,147.5203,147.6159,147.4343,147.6159,17606.0
2019-05-07 15:50:00,154.44,154.8,154.39,154.73,73279.0,147.6063,147.9504,147.5585,147.8835,73279.0
2019-05-07 15:55:00,154.72,155.06,154.72,155.0,266172.0,147.8739,148.1989,147.8739,148.1416,266172.0
2019-05-08 09:30:00,154.77,155.05,154.5,154.61,65141.0,147.9217,148.1893,147.6637,147.7688,65141.0
2019-05-08 09:35:00,154.64,154.65,154.34,154.43,36876.0,147.7975,147.807,147.5108,147.5968,36876.0
2019-05-08 09:40:00,154.42,154.92,154.32,154.91,57687.0,147.5872,148.0651,147.4916,148.0555,57687.0
2019-05-08 09:45:00,154.94,155.34,154.91,155.12,67682.0,148.0842,148.4665,148.0555,148.2562,67682.0
2019-05-08 09:50:00,155.13,155.22,154.91,154.94,27790.0,148.2658,148.3518,148.0555,148.0842,27790.0
2019-05-08 09:55:00,155.03,155.12,154.8,155.1,42162.0,148.1702,148.2562,147.9504,148.2371,42162.0
2019-05-08 10:00:00,155.16,155.25,154.99,154.99,15588.0,148.2945,148.3805,148.132,148.132,15588.0
2019-05-08 10:05:00,154.97,155.3,154.97,155.15,16359.0,148.1129,148.4283,148.1129,148.2849,16359.0
2019-05-08 10:10:00,154.99,155.19,154.89,155.19,4250.0,148.132,148.3231,148.0364,148.3231,4250.0
2019-05-08 10:15:00,155.18,155.26,155.11,155.21,8372.0,148.3136,148.39,148.2467,148.3423,8372.0
2019-05-08 10:20:00,155.21,155.3,154.93,155.16,24797.0,148.3423,148.4283,148.0747,148.2945,24797.0
2019-05-08 10:25:00,155.07,155.11,154.82,154.85,309088.0,148.2085,148.2467,147.9695,147.9982,309088.0
2019-05-08 10:30:00,154.89,154.95,154.57,154.65,15499.0,148.0364,148.0938,147.7306,147.807,15499.0
2019-05-08 10:35:00,154.67,154.71,154.58,154.69,8818.0,147.8262,147.8644,147.7401,147.8453,8818.0
2019-05-08 10:40:00,154.71,154.96,154.71,154.94,2200.0,147.8644,148.1033,147.8644,148.0842,2200.0
2019-05-08 10:45:00,154.99,155.12,154.91,154.91,6156.0,148.132,148.2562,148.0555,148.0555,6156.0
2019-05-08 10:50:00,155.05,155.14,154.99,155.09,12109.0,148.1893,148.2754,148.132,148.2276,12109.0
2019-05-08 10:55:00,155.1,155.51,154.87,155.51,64080.0,148.2371,148.629,148.0173,148.629,64080.0
2019-05-08 11:00:00,155.51,155.77,155.27,155.58,112167.0,148.629,148.8775,148.3996,148.6959,112167.0
2019-05-08 11:05:00,155.57,155.9,155.52,155.63,30164.0,148.6863,149.0017,148.6385,148.7437,30164.0
2019-05-08 11:10:00,155.66,155.78,155.57,155.7,18071.0,148.7724,148.887,148.6863,148.8106,18071.0
2019-05-08 11:15:00,155.78,155.85,155.56,155.62,15479.0,148.887,148.9539,148.6768,148.7341,15479.0
2019-05-08 11:20:00,155.58,155.73,155.49,155.6,51684.0,148.6959,148.8393,148.6099,148.715,51684.0
2019-05-08 11:25:00,155.57,155.7,155.5,155.53,18377.0,148.6863,148.8106,148.6194,148.6481,18377.0
2019-05-08 11:30:00,155.54,155.66,155.19,155.29,48671.0,148.6577,148.7724,148.3231,148.4187,48671.0
2019-05-08 11:35:00,155.28,155.4,155.02,155.05,24009.0,148.4092,148.5239,148.1607,148.1893,24009.0
2019-05-08 11:40:00,155.04,155.17,155.02,155.13,5424.0,148.1798,148.304,148.1607,148.2658,5424.0
2019-05-08 11:45:00,155.16,155.3,155.13,155.3,6794.0,148.2945,148.4283,148.2658,148.4283,6794.0
2019-05-08 11:50:00,155.31,155.37,155.27,155.27,3900.0,148.4378,148.4952,148.3996,148.3996,3900.0
2019-05-08 11:55:00,155.32,155.51,155.32,155.34,18019.0,148.4474,148.629,148.4474,148.4665,18019.0
2019-05-08 12:00:00,155.38,155.39,155.11,155.14,14527.0,148.5047,148.5143,148.2467,148.2754,14527.0
2019-05-08 12:05:00,155.17,155.23,155.0,155.04,7840.0,148.304,148.3614,148.1416,148.1798,7840.0
2019-05-08 12:10:00,155.0,155.13,154.99,155.08,2881.0,148.1416,148.2658,148.132,148.218,2881.0
2019-05-08 12:15:00,155.06,155.21,155.06,155.21,21485.0,148.1989,148.3423,148.1989,148.3423,21485.0
2019-05-08 12:20:00,155.18,155.28,155.16,155.22,1663.0,148.3136,148.4092,148.2945,148.3518,1663.0
2019-05-08 12:25:00,155.21,155.37,155.16,155.37,4446.0,148.3423,148.4952,148.2945,148.4952,4446.0
2019-05-08 12:30:00,155.32,155.43,155.31,155.42,14323.0,148.4474,148.5525,148.4378,148.543,14323.0
2019-05-08 12:35:00,155.41,155.51,155.41,155.46,6327.0,148.5334,148.629,148.5334,148.5812,6327.0
2019-05-08 12:40:00,155.5,155.58,155.46,155.58,5321.0,148.6194,148.6959,148.5812,148.6959,5321.0
2019-05-08 12:45:00,155.61,155.71,155.57,155.59,8181.0,148.7246,148.8201,148.6863,148.7054,8181.0
2019-05-08 12:50:00,155.6,155.69,155.6,155.65,3584.0,148.715,148.801,148.715,148.7628,3584.0
2019-05-08 12:55:00,155.67,155.71,155.62,155.67,5061.0,148.7819,148.8201,148.7341,148.7819,5061.0
2019-05-08 13:00:00,155.72,155.75,155.56,155.64,7287.0,148.8297,148.8584,148.6768,148.7532,7287.0
2019-05-08 13:05:00,155.71,155.77,155.63,155.64,7095.0,148.8201,148.8775,148.7437,148.7532,7095.0
2019-05-08 13:10:00,155.61,155.61,155.5,155.52,12637.0,148.7246,148.7246,148.6194,148.6385,12637.0
2019-05-08 13:15:00,155.52,155.56,155.45,155.47,4046.0,148.6385,148.6768,148.5716,148.5908,4046.0
2019-05-08 13:20:00,155.49,155.65,155.44,155.59,6187.0,148.6099,148.7628,148.5621,148.7054,6187.0
2019-05-08 13:25:00,155.63,155.64,155.59,155.59,5073.0,148.7437,148.7532,148.7054,148.7054,5073.0
2019-05-08 13:30:00,155.6,155.67,155.52,155.62,5775.0,148.715,148.7819,148.6385,148.7341,5775.0
2019-05-08 13:35:00,155.65,155.66,155.43,155.52,8803.0,148.7628,148.7724,148.5525,148.6385,8803.0
2019-05-08 13:40:00,155.53,155.6,155.45,155.57,6810.0,148.6481,148.715,148.5716,148.6863,6810.0
2019-05-08 13:45:00,155.6,155.65,155.47,155.54,74172.0,148.715,148.7628,148.5908,148.6577,74172.0
2019-05-08 13:50:00,155.56,155.62,155.48,155.49,8778.0,148.6768,148.7341,148.6003,148.6099,8778.0
2019-05-08 13:55:00,155.54,155.59,155.51,155.58,16997.0,148.6577,148.7054,148.629,148.6959,16997.0
2019-05-08 14:00:00,155.62,155.62,155.52,155.52,6700.0,148.7341,148.7341,148.6385,148.6385,6700.0
2019-05-08 14:05:00,155.49,155.55,155.48,155.55,2020.0,148.6099,148.6672,148.6003,148.6672,2020.0
2019-05-08 14:10:00,155.55,155.55,155.32,155.35,27511.0,148.6672,148.6672,148.4474,148.4761,27511.0
2019-05-08 14:15:00,155.38,155.47,155.38,155.43,56385.0,148.5047,148.5908,148.5047,148.5525,56385.0
2019-05-08 14:20:00,155.45,155.52,155.43,155.51,3686.0,148.5716,148.6385,148.5525,148.629,3686.0
2019-05-08 14:25:00,155.54,155.61,155.47,155.57,8237.0,148.6577,148.7246,148.5908,148.6863,8237.0
2019-05-08 14:30:00,155.64,155.69,155.57,155.59,10945.0,148.7532,148.801,148.6863,148.7054,10945.0
2019-05-08 14:35:00,155.6,155.6,155.5,155.54,6155.0,148.715,148.715,148.6194,148.6577,6155.0
2019-05-08 14:40:00,155.57,155.65,155.55,155.65,7535.0,148.6863,148.7628,148.6672,148.7628,7535.0
2019-05-08 14:45:00,155.7,155.7,155.53,155.61,6139.0,148.8106,148.8106,148.6481,148.7246,6139.0
2019-05-08 14:50:00,155.56,155.62,155.51,155.59,6183.0,148.6768,148.7341,148.629,148.7054,6183.0
2019-05-08 14:55:00,155.58,155.58,155.47,155.58,4839.0,148.6959,148.6959,148.5908,148.6959,4839.0
2019-05-08 15:00:00,155.58,155.73,155.56,155.66,8844.0,148.6959,148.8393,148.6768,148.7724,8844.0
2019-05-08 15:05:00,155.61,155.67,155.58,155.61,4645.0,148.7246,148.7819,148.6959,148.7246,4645.0
2019-05-08 15:10:00,155.66,155.69,155.6,155.66,2131.0,148.7724,148.801,148.715,148.7724,2131.0
2019-05-08 15:15:00,155.67,155.77,155.63,155.75,5405.0,148.7819,148.8775,148.7437,148.8584,5405.0
2019-05-08 15:20:00,155.79,155.84,155.78,155.79,8645.0,148.8966,148.9444,148.887,148.8966,8645.0
2019-05-08 15:25:00,155.8,155.86,155.79,155.85,8829.0,148.9062,148.9635,148.8966,148.9539,8829.0
2019-05-08 15:30:00,155.86,155.87,155.72,155.72,14853.0,148.9635,148.9731,148.8297,148.8297,14853.0
2019-05-08 15:35:00,155.73,155.77,155.72,155.72,6429.0,148.8393,148.8775,148.8297,148.8297,6429.0
2019-05-08 15:40:00,155.71,155.71,155.53,155.53,12935.0,148.8201,148.8201,148.6481,148.6481,12935.0
2019-05-08 15:45:00,155.54,155.55,155.31,155.37,27470.0,148.6577,148.6672,148.4378,148.4952,27470.0
2019-05-08 15:50:00,155.37,155.37,155.1,155.15,34363.0,148.4952,148.4952,148.2371,148.2849,34363.0
2019-05-08 15:55:00,155.14,155.14,154.89,154.93,156559.0,148.2754,148.2754,148.0364,148.0747,156559.0
2019-05-09 09:30:00,153.47,153.71,153.25,153.59,29873.0,146.6793,146.9086,146.469,146.7939,29873.0
2019-05-09 09:35:00,153.57,153.62,153.32,153.62,7032.0,146.7748,146.8226,146.5359,146.8226,7032.0
2019-05-09 09:40:00,153.56,153.56,153.25,153.25,25440.0,146.7653,146.7653,146.469,146.469,25440.0
2019-05-09 09:45:00,153.23,153.28,153.05,153.12,23682.0,146.4499,146.4977,146.2778,146.3447,23682.0
2019-05-09 09:50:00,153.07,153.07,152.79,152.85,27190.0,146.297,146.297,146.0293,146.0867,27190.0
2019-05-09 09:55:00,152.79,153.2,152.76,153.16,15191.0,146.0293,146.4212,146.0007,146.383,15191.0
2019-05-09 10:00:00,153.1,153.1,152.69,152.69,24665.0,146.3256,146.3256,145.9338,145.9338,24665.0
2019-05-09 10:05:00,152.81,152.96,152.68,152.93,19775.0,146.0485,146.1918,145.9242,146.1631,19775.0
2019-05-09 10:10:00,152.89,153.02,152.76,152.88,24916.0,146.1249,146.2492,146.0007,146.1154,24916.0
2019-05-09 10:15:00,152.88,153.07,152.88,152.9,23629.0,146.1154,146.297,146.1154,146.1345,23629.0
2019-05-09 10:20:00,152.81,152.82,152.52,152.59,17459.0,146.0485,146.058,145.7713,145.8382,17459.0
2019-05-09 10:25:00,152.51,152.67,152.37,152.64,19531.0,145.7617,145.9147,145.6279,145.886,19531.0
2019-05-09 10:30:00,152.51,152.72,152.48,152.6,8999.0,145.7617,145.9624,145.7331,145.8477,8999.0
2019-05-09 10:35:00,152.68,152.74,152.52,152.52,6684.0,145.9242,145.9816,145.7713,145.7713,6684.0
2019-05-09 10:40:00,152.48,152.89,152.47,152.79,8410.0,145.7331,146.1249,145.7235,146.0293,8410.0
2019-05-09 10:45:00,152.75,153.04,152.72,153.03,8976.0,145.9911,146.2683,145.9624,146.2587,8976.0
2019-05-09 10:50:00,153.02,153.02,152.87,152.89,5026.0,146.2492,146.2492,146.1058,146.1249,5026.0
2019-05-09 10:55:00,152.84,152.85,152.61,152.62,2992.0,146.0771,146.0867,145.8573,145.8669,2992.0
2019-05-09 11:00:00,152.56,152.84,152.56,152.73,3633.0,145.8095,146.0771,145.8095,145.972,3633.0
2019-05-09 11:05:00,152.69,152.72,152.55,152.56,17287.0,145.9338,145.9624,145.8,145.8095,17287.0
2019-05-09 11:10:00,152.62,152.95,152.52,152.94,14162.0,145.8669,146.1823,145.7713,146.1727,14162.0
2019-05-09 11:15:00,152.87,153.02,152.87,152.9,9081.0,146.1058,146.2492,146.1058,146.1345,9081.0
2019-05-09 11:20:00,152.96,152.98,152.71,152.72,5599.0,146.1918,146.2109,145.9529,145.9624,5599.0
2019-05-09 11:25:00,152.76,152.78,152.46,152.54,11942.0,146.0007,146.0198,145.7139,145.7904,11942.0
2019-05-09 11:30:00,152.6,152.8,152.6,152.76,6726.0,145.8477,146.0389,145.8477,146.0007,6726.0
2019-05-09 11:35:00,152.81,152.94,152.81,152.81,5472.0,146.0485,146.1727,146.0485,146.0485,5472.0
2019-05-09 11:40:00,152.83,152.9,152.68,152.87,7849.0,146.0676,146.1345,145.9242,146.1058,7849.0
2019-05-09 11:45:00,152.87,153.05,152.87,153.0,27388.0,146.1058,146.2778,146.1058,146.23,27388.0
2019-05-09 11:50:00,153.1,153.33,152.96,153.25,23170.0,146.3256,146.5454,146.1918,146.469,23170.0
2019-05-09 11:55:00,153.27,153.31,153.16,153.23,5636.0,146.4881,146.5263,146.383,146.4499,5636.0
2019-05-09 12:00:00,153.27,153.29,153.06,153.09,7067.0,146.4881,146.5072,146.2874,146.3161,7067.0
2019-05-09 12:05:00,153.1,153.17,152.97,153.17,17057.0,146.3256,146.3925,146.2014,146.3925,17057.0
2019-05-09 12:10:00,153.18,153.31,153.14,153.28,5588.0,146.4021,146.5263,146.3639,146.4977,5588.0
2019-05-09 12:15:00,153.25,153.4,153.22,153.33,6862.0,146.469,146.6124,146.4403,146.5454,6862.0
2019-05-09 12:20:00,153.25,153.37,153.22,153.23,4063.0,146.469,146.5837,146.4403,146.4499,4063.0
2019-05-09 12:25:00,153.26,153.75,153.23,153.66,32914.0,146.4785,146.9469,146.4499,146.8608,32914.0
2019-05-09 12:30:00,153.74,154.06,153.72,153.99,44095.0,146.9373,147.2431,146.9182,147.1762,44095.0
2019-05-09 12:35:00,154.03,154.48,154.02,154.35,23727.0,147.2145,147.6446,147.2049,147.5203,23727.0
2019-05-09 12:40:00,154.42,154.73,154.16,154.17,29787.0,147.5872,147.8835,147.3387,147.3483,29787.0
2019-05-09 12:45:00,154.2,154.28,154.0,154.2,24865.0,147.377,147.4534,147.1858,147.377,24865.0
2019-05-09 12:50:00,154.11,154.34,154.1,154.34,4632.0,147.2909,147.5108,147.2814,147.5108,4632.0
2019-05-09 12:55:00,154.21,154.31,154.17,154.19,5771.0,147.3865,147.4821,147.3483,147.3674,5771.0
2019-05-09 13:00:00,154.3,154.43,154.3,154.41,6200.0,147.4725,147.5968,147.4725,147.5777,6200.0
2019-05-09 13:05:00,154.39,154.43,154.17,154.17,5773.0,147.5585,147.5968,147.3483,147.3483,5773.0
2019-05-09 13:10:00,154.19,154.34,154.07,154.31,11821.0,147.3674,147.5108,147.2527,147.4821,11821.0
2019-05-09 13:15:00,154.31,154.31,154.03,154.03,14966.0,147.4821,147.4821,147.2145,147.2145,14966.0
2019-05-09 13:20:00,153.96,154.1,153.96,154.1,1654.0,147.1476,147.2814,147.1476,147.2814,1654.0
2019-05-09 13:25:00,154.13,154.19,154.09,154.1,2301.0,147.31,147.3674,147.2718,147.2814,2301.0
2019-05-09 13:30:00,154.14,154.17,154.05,154.16,825.0,147.3196,147.3483,147.2336,147.3387,825.0
2019-05-09 13:35:00,154.11,154.3,154.09,154.3,3138.0,147.2909,147.4725,147.2718,147.4725,3138.0
2019-05-09 13:40:00,154.31,154.34,154.24,154.29,5476.0,147.4821,147.5108,147.4152,147.463,5476.0
2019-05-09 13:45:00,154.35,154.76,154.34,154.76,18443.0,147.5203,147.9122,147.5108,147.9122,18443.0
2019-05-09 13:50:00,154.76,154.76,154.41,154.43,18170.0,147.9122,147.9122,147.5777,147.5968,18170.0
2019-05-09 13:55:00,154.42,154.54,154.38,154.42,25353.0,147.5872,147.7019,147.549,147.5872,25353.0
2019-05-09 14:00:00,154.45,154.55,154.26,154.31,47683.0,147.6159,147.7115,147.4343,147.4821,47683.0
2019-05-09 14:05:00,154.33,154.44,154.21,154.36,19240.0,147.5012,147.6063,147.3865,147.5299,19240.0
2019-05-09 14:10:00,154.33,154.39,154.22,154.36,4144.0,147.5012,147.5585,147.3961,147.5299,4144.0
2019-05-09 14:15:00,154.38,154.6,154.34,154.52,10228.0,147.549,147.7593,147.5108,147.6828,10228.0
2019-05-09 14:20:00,154.6,154.73,154.55,154.55,14073.0,147.7593,147.8835,147.7115,147.7115,14073.0
2019-05-09 14:25:00,154.54,154.56,154.4,154.52,7522.0,147.7019,147.721,147.5681,147.6828,7522.0
2019-05-09 14:30:00,154.51,154.67,154.51,154.6,8967.0,147.6732,147.8262,147.6732,147.7593,8967.0
2019-05-09 14:35:00,154.56,154.7,154.56,154.58,3981.0,147.721,147.8548,147.721,147.7401,3981.0
2019-05-09 14:40:00,154.61,154.73,154.58,154.62,7087.0,147.7688,147.8835,147.7401,147.7784,7087.0
2019-05-09 14:45:00,154.62,154.62,154.39,154.39,3998.0,147.7784,147.7784,147.5585,147.5585,3998.0
2019-05-09 14:50:00,154.4,154.54,154.4,154.45,5031.0,147.5681,147.7019,147.5681,147.6159,5031.0
2019-05-09 14:55:00,154.45,154.45,154.03,154.11,8985.0,147.6159,147.6159,147.2145,147.2909,8985.0
2019-05-09 15:00:00,154.07,154.15,153.83,153.98,21140.0,147.2527,147.3292,147.0233,147.1667,21140.0
2019-05-09 15:05:00,154.03,154.05,153.74,153.79,15941.0,147.2145,147.2336,146.9373,146.9851,15941.0
2019-05-09 15:10:00,153.76,153.94,153.75,153.93,6789.0,146.9564,147.1285,146.9469,147.1189,6789.0
2019-05-09 15:15:00,153.96,154.08,153.89,154.08,7524.0,147.1476,147.2623,147.0807,147.2623,7524.0
2019-05-09 15:20:00,154.09,154.1,153.96,154.02,15415.0,147.2718,147.2814,147.1476,147.2049,15415.0
2019-05-09 15:25:00,154.09,154.32,154.08,154.32,4528.0,147.2718,147.4916,147.2623,147.4916,4528.0
2019-05-09 15:30:00,154.4,154.56,154.39,154.53,6786.0,147.5681,147.721,147.5585,147.6924,6786.0
2019-05-09 15:35:00,154.55,154.57,154.4,154.57,3216.0,147.7115,147.7306,147.5681,147.7306,3216.0
2019-05-09 15:40:00,154.55,154.56,154.33,154.37,7360.0,147.7115,147.721,147.5012,147.5394,7360.0
2019-05-09 15:45:00,154.36,154.52,154.18,154.18,10276.0,147.5299,147.6828,147.3578,147.3578,10276.0
2019-05-09 15:50:00,154.27,154.46,154.25,154.45,14634.0,147.4439,147.6254,147.4247,147.6159,14634.0
2019-05-09 15:55:00,154.45,154.53,154.38,154.47,44672.0,147.6159,147.6924,147.549,147.635,44672.0
2019-05-10 09:30:00,153.79,154.08,153.78,153.83,28996.0,146.9851,147.2623,146.9755,147.0233,28996.0
2019-05-10 09:35:00,153.85,154.09,153.76,154.01,21182.0,147.0424,147.2718,146.9564,147.1954,21182.0
2019-05-10 09:40:00,154.04,154.18,153.98,154.1,5443.0,147.224,147.3578,147.1667,147.2814,5443.0
2019-05-10 09:45:00,154.2,154.35,154.15,154.23,36729.0,147.377,147.5203,147.3292,147.4056,36729.0
2019-05-10 09:50:00,154.23,154.25,153.81,153.88,29688.0,147.4056,147.4247,147.0042,147.0711,29688.0
2019-05-10 09:55:00,153.87,154.0,153.78,153.78,11644.0,147.0616,147.1858,146.9755,146.9755,11644.0
2019-05-10 10:00:00,153.66,153.66,153.49,153.49,3395.0,146.8608,146.8608,146.6984,146.6984,3395.0
2019-05-10 10:05:00,153.45,153.48,153.4,153.44,5155.0,146.6601,146.6888,146.6124,146.6506,5155.0
2019-05-10 10:10:00,153.44,153.44,153.19,153.19,10350.0,146.6506,146.6506,146.4116,146.4116,10350.0
2019-05-10 10:15:00,153.12,153.12,152.84,153.06,32196.0,146.3447,146.3447,146.0771,146.2874,32196.0
2019-05-10 10:20:00,153.02,153.06,152.94,152.97,12059.0,146.2492,146.2874,146.1727,146.2014,12059.0
2019-05-10 10:25:00,152.91,153.18,152.91,152.97,4873.0,146.144,146.4021,146.144,146.2014,4873.0
2019-05-10 10:30:00,152.92,152.94,152.7,152.7,9940.0,146.1536,146.1727,145.9433,145.9433,9940.0
2019-05-10 10:35:00,152.71,152.71,152.33,152.42,9501.0,145.9529,145.9529,145.5897,145.6757,9501.0
2019-05-10 10:40:00,152.3,152.3,151.86,152.23,21410.0,145.561,145.561,145.1405,145.4941,21410.0
2019-05-10 10:45:00,152.27,152.46,152.27,152.31,27986.0,145.5324,145.7139,145.5324,145.5706,27986.0
2019-05-10 10:50:00,152.33,152.46,152.23,152.32,130401.0,145.5897,145.7139,145.4941,145.5801,130401.0
2019-05-10 10:55:00,152.25,152.34,152.01,152.07,19754.0,145.5132,145.5993,145.2839,145.3412,19754.0
2019-05-10 11:00:00,152.04,152.15,151.73,151.99,26884.0,145.3125,145.4177,145.0162,145.2647,26884.0
2019-05-10 11:05:00,152.01,152.28,152.0,152.2,32856.0,145.2839,145.5419,145.2743,145.4654,32856.0
2019-05-10 11:10:00,152.23,152.33,152.08,152.11,16426.0,145.4941,145.5897,145.3508,145.3794,16426.0
2019-05-10 11:15:00,152.04,152.31,151.98,152.31,45246.0,145.3125,145.5706,145.2552,145.5706,45246.0
2019-05-10 11:20:00,152.34,152.5,152.3,152.37,47138.0,145.5993,145.7522,145.561,145.6279,47138.0
2019-05-10 11:25:00,152.41,152.47,152.03,152.03,27279.0,145.6662,145.7235,145.303,145.303,27279.0
2019-05-10 11:30:00,152.03,152.08,151.88,151.9,18431.0,145.303,145.3508,145.1596,145.1787,18431.0
2019-05-10 11:35:00,151.95,152.35,151.91,152.23,19229.0,145.2265,145.6088,145.1883,145.4941,19229.0
2019-05-10 11:40:00,152.22,152.22,151.76,151.93,24901.0,145.4846,145.4846,145.0449,145.2074,24901.0
2019-05-10 11:45:00,151.89,152.04,151.77,151.79,23335.0,145.1692,145.3125,145.0545,145.0736,23335.0
2019-05-10 11:50:00,151.78,152.19,151.78,152.19,23850.0,145.064,145.4559,145.064,145.4559,23850.0
2019-05-10 11:55:00,152.17,152.35,151.93,152.15,75174.0,145.4368,145.6088,145.2074,145.4177,75174.0
2019-05-10 12:00:00,152.19,152.47,152.19,152.46,55206.0,145.4559,145.7235,145.4559,145.7139,55206.0
2019-05-10 12:05:00,152.46,152.52,152.21,152.27,20001.0,145.7139,145.7713,145.475,145.5324,20001.0
2019-05-10 12:10:00,152.32,152.62,152.3,152.6,18010.0,145.5801,145.8669,145.561,145.8477,18010.0
2019-05-10 12:15:00,152.61,152.98,152.6,152.94,81993.0,145.8573,146.2109,145.8477,146.1727,81993.0
2019-05-10 12:20:00,152.94,153.04,152.86,152.89,24761.0,146.1727,146.2683,146.0962,146.1249,24761.0
2019-05-10 12:25:00,152.9,153.19,152.9,153.11,9809.0,146.1345,146.4116,146.1345,146.3352,9809.0
2019-05-10 12:30:00,153.13,153.5,153.06,153.44,46280.0,146.3543,146.7079,146.2874,146.6506,46280.0
2019-05-10 12:35:00,153.44,153.47,153.31,153.41,7159.0,146.6506,146.6793,146.5263,146.6219,7159.0
2019-05-10 12:40:00,153.38,153.45,153.26,153.42,10491.0,146.5932,146.6601,146.4785,146.6315,10491.0
2019-05-10 12:45:00,153.39,153.39,153.16,153.18,6943.0,146.6028,146.6028,146.383,146.4021,6943.0
2019-05-10 12:50:00,153.19,153.6,153.18,153.54,15976.0,146.4116,146.8035,146.4021,146.7462,15976.0
2019-05-10 12:55:00,153.53,153.57,153.44,153.45,24580.0,146.7366,146.7748,146.6506,146.6601,24580.0
2019-05-10 13:00:00,153.47,153.7,153.46,153.7,14076.0,146.6793,146.8991,146.6697,146.8991,14076.0
2019-05-10 13:05:00,153.64,153.65,153.39,153.48,3968.0,146.8417,146.8513,146.6028,146.6888,3968.0
2019-05-10 13:10:00,153.51,153.61,153.41,153.58,5992.0,146.7175,146.8131,146.6219,146.7844,5992.0
2019-05-10 13:15:00,153.57,153.81,153.43,153.75,50161.0,146.7748,147.0042,146.641,146.9469,50161.0
2019-05-10 13:20:00,153.81,154.06,153.81,153.83,43697.0,147.0042,147.2431,147.0042,147.0233,43697.0
2019-05-10 13:25:00,153.84,153.96,153.75,153.82,10003.0,147.0329,147.1476,146.9469,147.0138,10003.0
2019-05-10 13:30:00,153.86,153.98,153.78,153.92,8291.0,147.052,147.1667,146.9755,147.1093,8291.0
2019-05-10 13:35:00,153.96,153.99,153.87,153.87,2743.0,147.1476,147.1762,147.0616,147.0616,2743.0
2019-05-10 13:40:00,153.94,153.98,153.89,153.89,6564.0,147.1285,147.1667,147.0807,147.0807,6564.0
2019-05-10 13:45:00,153.89,154.31,153.87,154.23,53764.0,147.0807,147.4821,147.0616,147.4056,53764.0
2019-05-10 13:50:00,154.25,154.33,154.22,154.24,17574.0,147.4247,147.5012,147.3961,147.4152,17574.0
2019-05-10 13:55:00,154.21,154.26,154.15,154.25,3809.0,147.3865,147.4343,147.3292,147.4247,3809.0
2019-05-10 14:00:00,154.24,154.41,154.19,154.41,9605.0,147.4152,147.5777,147.3674,147.5777,9605.0
2019-05-10 14:05:00,154.43,154.43,154.3,154.37,2847.0,147.5968,147.5968,147.4725,147.5394,2847.0
2019-05-10 14:10:00,154.4,154.4,154.16,154.17,12979.0,147.5681,147.5681,147.3387,147.3483,12979.0
2019-05-10 14:15:00,154.15,154.15,153.93,153.96,9921.0,147.3292,147.3292,147.1189,147.1476,9921.0
2019-05-10 14:20:00,153.97,154.08,153.9,153.94,17777.0,147.1571,147.2623,147.0902,147.1285,17777.0
2019-05-10 14:25:00,153.92,154.01,153.81,153.98,10171.0,147.1093,147.1954,147.0042,147.1667,10171.0
2019-05-10 14:30:00,153.99,154.1,153.96,154.09,1609.0,147.1762,147.2814,147.1476,147.2718,1609.0
2019-05-10 14:35:00,154.06,154.2,153.97,154.19,2778.0,147.2431,147.377,147.1571,147.3674,2778.0
2019-05-10 14:40:00,154.22,154.29,154.17,154.21,4549.0,147.3961,147.463,147.3483,147.3865,4549.0
2019-05-10 14:45:00,154.21,154.3,154.17,154.3,1884.0,147.3865,147.4725,147.3483,147.4725,1884.0
2019-05-10 14:50:00,154.32,154.58,154.31,154.48,15450.0,147.4916,147.7401,147.4821,147.6446,15450.0
2019-05-10 14:55:00,154.48,154.5,154.38,154.47,3810.0,147.6446,147.6637,147.549,147.635,3810.0
2019-05-10 15:00:00,154.49,154.7,154.48,154.7,21917.0,147.6541,147.8548,147.6446,147.8548,21917.0
2019-05-10 15:05:00,154.69,154.71,154.61,154.63,14136.0,147.8453,147.8644,147.7688,147.7879,14136.0
2019-05-10 15:10:00,154.65,154.76,154.55,154.76,6583.0,147.807,147.9122,147.7115,147.9122,6583.0
2019-05-10 15:15:00,154.79,155.15,154.7,155.13,19411.0,147.9408,148.2849,147.8548,148.2658,19411.0
2019-05-10 15:20:00,155.16,155.27,155.08,155.25,18873.0,148.2945,148.3996,148.218,148.3805,18873.0
2019-05-10 15:25:00,155.21,155.48,155.21,155.36,14931.0,148.3423,148.6003,148.3423,148.4856,14931.0
2019-05-10 15:30:00,155.36,155.36,154.83,154.83,21146.0,148.4856,148.4856,147.9791,147.9791,21146.0
2019-05-10 15:35:00,154.85,154.89,154.65,154.68,17911.0,147.9982,148.0364,147.807,147.8357,17911.0
2019-05-10 15:40:00,154.69,154.69,154.42,154.56,12500.0,147.8453,147.8453,147.5872,147.721,12500.0
2019-05-10 15:45:00,154.58,154.77,154.44,154.46,23778.0,147.7401,147.9217,147.6063,147.6254,23778.0
2019-05-10 15:50:00,154.47,154.59,154.41,154.57,32761.0,147.635,147.7497,147.5777,147.7306,32761.0
2019-05-10 15:55:00,154.58,154.88,154.45,154.84,232449.0,147.7401,148.0269,147.6159,147.9886,232449.0
2019-05-13 09:30:00,151.35,151.76,151.15,151.66,50104.0,144.6531,145.0449,144.4619,144.9493,50104.0
2019-05-13 09:35:00,151.64,151.84,151.51,151.84,12443.0,144.9302,145.1214,144.806,145.1214,12443.0
2019-05-13 09:40:00,151.89,151.98,151.69,151.71,5940.0,145.1692,145.2552,144.978,144.9971,5940.0
2019-05-13 09:45:00,151.73,151.89,151.57,151.6,17056.0,145.0162,145.1692,144.8633,144.892,17056.0
2019-05-13 09:50:00,151.47,151.47,150.91,150.94,20857.0,144.7677,144.7677,144.2325,144.2612,20857.0
2019-05-13 09:55:00,150.94,151.17,150.82,151.02,8446.0,144.2612,144.481,144.1465,144.3377,8446.0
2019-05-13 10:00:00,150.99,151.02,150.57,150.62,26053.0,144.309,144.3377,143.9076,143.9554,26053.0
2019-05-13 10:05:00,150.64,150.7,150.38,150.6,25131.0,143.9745,144.0318,143.726,143.9362,25131.0
2019-05-13 10:10:00,150.64,150.79,150.58,150.79,5355.0,143.9745,144.1178,143.9171,144.1178,5355.0
2019-05-13 10:15:00,150.79,151.06,150.67,150.91,10604.0,144.1178,144.3759,144.0031,144.2325,10604.0
2019-05-13 10:20:00,150.81,150.87,150.63,150.87,25731.0,144.137,144.1943,143.9649,144.1943,25731.0
2019-05-13 10:25:00,150.83,150.9,150.65,150.8,9190.0,144.1561,144.223,143.984,144.1274,9190.0
2019-05-13 10:30:00,150.53,150.87,150.52,150.71,9584.0,143.8693,144.1943,143.8598,144.0414,9584.0
2019-05-13 10:35:00,150.88,151.01,150.78,150.91,3215.0,144.2039,144.3281,144.1083,144.2325,3215.0
2019-05-13 10:40:00,150.97,151.23,150.93,151.13,12205.0,144.2899,144.5384,144.2516,144.4428,12205.0
2019-05-13 10:45:00,151.11,151.2,150.81,150.83,11052.0,144.4237,144.5097,144.137,144.1561,11052.0
2019-05-13 10:50:00,150.79,151.0,150.75,150.81,12716.0,144.1178,144.3185,144.0796,144.137,12716.0
2019-05-13 10:55:00,150.88,150.9,150.71,150.83,7210.0,144.2039,144.223,144.0414,144.1561,7210.0
2019-05-13 11:00:00,151.03,151.06,150.58,150.58,18504.0,144.3472,144.3759,143.9171,143.9171,18504.0
2019-05-13 11:05:00,150.64,150.86,150.59,150.66,7767.0,143.9745,144.1847,143.9267,143.9936,7767.0
2019-05-13 11:10:00,150.65,150.87,150.58,150.84,8638.0,143.984,144.1943,143.9171,144.1656,8638.0
2019-05-13 11:15:00,150.78,150.78,150.33,150.44,8871.0,144.1083,144.1083,143.6782,143.7833,8871.0
2019-05-13 11:20:00,150.44,150.78,150.41,150.71,5607.0,143.7833,144.1083,143.7547,144.0414,5607.0
2019-05-13 11:25:00,150.69,150.76,150.48,150.48,3650.0,144.0223,144.0892,143.8216,143.8216,3650.0
2019-05-13 11:30:00,150.49,150.66,150.4,150.56,4096.0,143.8311,143.9936,143.7451,143.898,4096.0
2019-05-13 11:35:00,150.39,150.41,150.27,150.31,3845.0,143.7355,143.7547,143.6208,143.6591,3845.0
2019-05-13 11:40:00,150.4,150.45,150.22,150.26,11412.0,143.7451,143.7929,143.5731,143.6113,11412.0
2019-05-13 11:45:00,150.34,150.41,150.26,150.28,14597.0,143.6877,143.7547,143.6113,143.6304,14597.0
2019-05-13 11:50:00,150.27,150.27,150.1,150.21,25001.0,143.6208,143.6208,143.4584,143.5635,25001.0
2019-05-13 11:55:00,150.17,150.58,150.15,150.57,12236.0,143.5253,143.9171,143.5062,143.9076,12236.0
2019-05-13 12:00:00,150.56,150.56,150.3,150.39,3352.0,143.898,143.898,143.6495,143.7355,3352.0
2019-05-13 12:05:00,150.39,150.47,150.17,150.23,2620.0,143.7355,143.812,143.5253,143.5826,2620.0
2019-05-13 12:10:00,150.27,150.37,150.26,150.26,4208.0,143.6208,143.7164,143.6113,143.6113,4208.0
2019-05-13 12:15:00,150.21,150.23,150.12,150.21,5817.0,143.5635,143.5826,143.4775,143.5635,5817.0
2019-05-13 12:20:00,150.37,150.42,150.28,150.28,5216.0,143.7164,143.7642,143.6304,143.6304,5216.0
2019-05-13 12:25:00,150.25,150.26,150.05,150.17,12500.0,143.6017,143.6113,143.4106,143.5253,12500.0
2019-05-13 12:30:00,150.19,150.2,150.04,150.08,9109.0,143.5444,143.5539,143.401,143.4393,9109.0
2019-05-13 12:35:00,150.01,150.38,150.01,150.24,9164.0,143.3724,143.726,143.3724,143.5922,9164.0
2019-05-13 12:40:00,150.24,150.24,150.11,150.13,29867.0,143.5922,143.5922,143.4679,143.487,29867.0
2019-05-13 12:45:00,150.16,150.45,150.16,150.39,1802.0,143.5157,143.7929,143.5157,143.7355,1802.0
2019-05-13 12:50:00,150.35,150.35,150.16,150.18,8653.0,143.6973,143.6973,143.5157,143.5348,8653.0
2019-05-13 12:55:00,150.17,150.17,150.02,150.04,15041.0,143.5253,143.5253,143.3819,143.401,15041.0
2019-05-13 13:00:00,150.0,150.01,149.86,149.89,17321.0,143.3628,143.3724,143.229,143.2577,17321.0
2019-05-13 13:05:00,149.88,150.02,149.81,149.87,4103.0,143.2481,143.3819,143.1812,143.2385,4103.0
2019-05-13 13:10:00,149.86,149.92,149.73,149.91,11560.0,143.229,143.2863,143.1047,143.2768,11560.0
2019-05-13 13:15:00,149.9,150.06,149.89,149.91,13402.0,143.2672,143.4201,143.2577,143.2768,13402.0
2019-05-13 13:20:00,149.85,149.9,149.75,149.86,4631.0,143.2194,143.2672,143.1239,143.229,4631.0
2019-05-13 13:25:00,149.95,149.99,149.76,149.77,1900.0,143.315,143.3532,143.1334,143.143,1900.0
2019-05-13 13:30:00,149.76,149.96,149.76,149.9,23297.0,143.1334,143.3246,143.1334,143.2672,23297.0
2019-05-13 13:35:00,149.9,150.41,149.87,150.25,19301.0,143.2672,143.7547,143.2385,143.6017,19301.0
2019-05-13 13:40:00,150.28,150.34,150.15,150.17,22187.0,143.6304,143.6877,143.5062,143.5253,22187.0
2019-05-13 13:45:00,150.09,150.32,150.05,150.22,7699.0,143.4488,143.6686,143.4106,143.5731,7699.0
2019-05-13 13:50:00,150.24,150.35,150.15,150.35,5608.0,143.5922,143.6973,143.5062,143.6973,5608.0
2019-05-13 13:55:00,150.37,150.48,150.3,150.45,6936.0,143.7164,143.8216,143.6495,143.7929,6936.0
2019-05-13 14:00:00,150.44,150.52,150.37,150.45,5602.0,143.7833,143.8598,143.7164,143.7929,5602.0
2019-05-13 14:05:00,150.49,150.7,150.47,150.52,16983.0,143.8311,144.0318,143.812,143.8598,16983.0
2019-05-13 14:10:00,150.5,150.5,150.16,150.16,8430.0,143.8407,143.8407,143.5157,143.5157,8430.0
2019-05-13 14:15:00,150.13,150.24,150.09,150.14,9324.0,143.487,143.5922,143.4488,143.4966,9324.0
2019-05-13 14:20:00,150.14,150.44,150.14,150.32,14195.0,143.4966,143.7833,143.4966,143.6686,14195.0
2019-05-13 14:25:00,150.47,150.93,150.46,150.71,57530.0,143.812,144.2516,143.8024,144.0414,57530.0
2019-05-13 14:30:00,150.72,150.78,150.56,150.6,17623.0,144.0509,144.1083,143.898,143.9362,17623.0
2019-05-13 14:35:00,150.59,150.74,150.51,150.63,28546.0,143.9267,144.0701,143.8502,143.9649,28546.0
2019-05-13 14:40:00,150.59,150.75,150.31,150.4,27614.0,143.9267,144.0796,143.6591,143.7451,27614.0
2019-05-13 14:45:00,150.39,150.73,150.39,150.69,6438.0,143.7355,144.0605,143.7355,144.0223,6438.0
2019-05-13 14:50:00,150.76,151.0,150.75,150.91,8948.0,144.0892,144.3185,144.0796,144.2325,8948.0
2019-05-13 14:55:00,150.9,151.06,150.85,150.86,11882.0,144.223,144.3759,144.1752,144.1847,11882.0
2019-05-13 15:00:00,150.88,151.06,150.64,150.69,26401.0,144.2039,144.3759,143.9745,144.0223,26401.0
2019-05-13 15:05:00,150.7,150.95,150.64,150.72,11639.0,144.0318,144.2708,143.9745,144.0509,11639.0
2019-05-13 15:10:00,150.71,150.83,150.56,150.58,13639.0,144.0414,144.1561,143.898,143.9171,13639.0
2019-05-13 15:15:00,150.57,150.69,150.43,150.46,164866.0,143.9076,144.0223,143.7738,143.8024,164866.0
2019-05-13 15:20:00,150.47,150.51,150.22,150.22,158263.0,143.812,143.8502,143.5731,143.5731,158263.0
2019-05-13 15:25:00,150.21,150.37,150.16,150.23,13707.0,143.5635,143.7164,143.5157,143.5826,13707.0
2019-05-13 15:30:00,150.21,150.21,149.91,150.04,29598.0,143.5635,143.5635,143.2768,143.401,29598.0
2019-05-13 15:35:00,150.04,150.07,149.83,149.95,35119.0,143.401,143.4297,143.2003,143.315,35119.0
2019-05-13 15:40:00,149.98,150.11,149.96,150.02,42368.0,143.3437,143.4679,143.3246,143.3819,42368.0
2019-05-13 15:45:00,150.03,150.3,150.01,150.27,47020.0,143.3915,143.6495,143.3724,143.6208,47020.0
2019-05-13 15:50:00,150.28,150.31,150.06,150.3,199750.0,143.6304,143.6591,143.4201,143.6495,199750.0
2019-05-13 15:55:00,150.29,150.39,150.16,150.26,66813.0,143.64,143.7355,143.5157,143.6113,66813.0
2019-05-14 09:30:00,150.93,151.22,150.89,151.05,65465.0,144.2516,144.5288,144.2134,144.3663,65465.0
2019-05-14 09:35:00,151.05,151.31,151.03,151.23,17603.0,144.3663,144.6148,144.3472,144.5384,17603.0
2019-05-14 09:40:00,151.21,151.39,151.21,151.39,6350.0,144.5193,144.6913,144.5193,144.6913,6350.0
2019-05-14 09:45:00,151.41,151.43,150.81,150.81,26492.0,144.7104,144.7295,144.137,144.137,26492.0
2019-05-14 09:50:00,150.76,150.94,150.63,150.91,16866.0,144.0892,144.2612,143.9649,144.2325,16866.0
2019-05-14 09:55:00,150.88,151.08,150.88,150.89,10755.0,144.2039,144.395,144.2039,144.2134,10755.0
2019-05-14 10:00:00,151.03,151.25,151.03,151.13,11981.0,144.3472,144.5575,144.3472,144.4428,11981.0
2019-05-14 10:05:00,151.07,151.29,151.02,151.26,13497.0,144.3854,144.5957,144.3377,144.567,13497.0
2019-05-14 10:10:00,151.19,151.35,151.13,151.35,16965.0,144.5001,144.6531,144.4428,144.6531,16965.0
2019-05-14 10:15:00,151.31,151.63,151.31,151.61,23520.0,144.6148,144.9207,144.6148,144.9016,23520.0
2019-05-14 10:20:00,151.66,151.76,151.62,151.7,12134.0,144.9493,145.0449,144.9111,144.9876,12134.0
2019-05-14 10:25:00,151.69,151.83,151.62,151.82,12204.0,144.978,145.1118,144.9111,145.1023,12204.0
2019-05-14 10:30:00,151.81,151.82,151.54,151.54,13055.0,145.0927,145.1023,144.8347,144.8347,13055.0
2019-05-14 10:35:00,151.52,151.69,151.52,151.69,9667.0,144.8155,144.978,144.8155,144.978,9667.0
2019-05-14 10:40:00,151.66,151.87,151.66,151.75,14779.0,144.9493,145.1501,144.9493,145.0354,14779.0
2019-05-14 10:45:00,151.78,151.82,151.71,151.74,12887.0,145.064,145.1023,144.9971,145.0258,12887.0
2019-05-14 10:50:00,151.72,151.72,151.55,151.59,11041.0,145.0067,145.0067,144.8442,144.8824,11041.0
2019-05-14 10:55:00,151.63,151.7,151.59,151.65,9248.0,144.9207,144.9876,144.8824,144.9398,9248.0
2019-05-14 11:00:00,151.68,151.7,151.42,151.47,27512.0,144.9685,144.9876,144.72,144.7677,27512.0
2019-05-14 11:05:00,151.63,151.77,151.63,151.7,19135.0,144.9207,145.0545,144.9207,144.9876,19135.0
2019-05-14 11:10:00,151.7,151.89,151.7,151.87,11218.0,144.9876,145.1692,144.9876,145.1501,11218.0
2019-05-14 11:15:00,151.86,151.91,151.79,151.89,14697.0,145.1405,145.1883,145.0736,145.1692,14697.0
2019-05-14 11:20:00,151.9,152.14,151.88,152.13,63784.0,145.1787,145.4081,145.1596,145.3985,63784.0
2019-05-14 11:25:00,152.15,152.18,152.06,152.06,7732.0,145.4177,145.4463,145.3316,145.3316,7732.0
2019-05-14 11:30:00,152.02,152.2,152.02,152.2,17362.0,145.2934,145.4654,145.2934,145.4654,17362.0
2019-05-14 11:35:00,152.23,152.39,152.22,152.33,19179.0,145.4941,145.647,145.4846,145.5897,19179.0
2019-05-14 11:40:00,152.35,152.39,152.23,152.23,3619.0,145.6088,145.647,145.4941,145.4941,3619.0
2019-05-14 11:45:00,152.28,152.42,152.28,152.4,45665.0,145.5419,145.6757,145.5419,145.6566,45665.0
2019-05-14 11:50:00,152.41,152.45,152.33,152.38,30989.0,145.6662,145.7044,145.5897,145.6375,30989.0
2019-05-14 11:55:00,152.39,152.44,152.28,152.32,44252.0,145.647,145.6948,145.5419,145.5801,44252.0
2019-05-14 12:00:00,152.34,152.44,152.34,152.44,10787.0,145.5993,145.6948,145.5993,145.6948,10787.0
2019-05-14 12:05:00,152.51,152.53,152.33,152.33,10614.0,145.7617,145.7808,145.5897,145.5897,10614.0
2019-05-14 12:10:00,152.34,152.46,152.31,152.36,46404.0,145.5993,145.7139,145.5706,145.6184,46404.0
2019-05-14 12:15:00,152.29,152.29,152.12,152.14,8335.0,145.5515,145.5515,145.389,145.4081,8335.0
2019-05-14 12:20:00,152.14,152.26,152.14,152.24,7395.0,145.4081,145.5228,145.4081,145.5037,7395.0
2019-05-14 12:25:00,152.21,152.29,152.1,152.12,16786.0,145.475,145.5515,145.3699,145.389,16786.0
2019-05-14 12:30:00,152.13,152.2,152.06,152.17,19719.0,145.3985,145.4654,145.3316,145.4368,19719.0
2019-05-14 12:35:00,152.19,152.3,152.17,152.26,3898.0,145.4559,145.561,145.4368,145.5228,3898.0
2019-05-14 12:40:00,152.28,152.35,152.26,152.29,13801.0,145.5419,145.6088,145.5228,145.5515,13801.0
2019-05-14 12:45:00,152.3,152.36,152.24,152.36,26777.0,145.561,145.6184,145.5037,145.6184,26777.0
2019-05-14 12:50:00,152.33,152.34,152.24,152.33,8826.0,145.5897,145.5993,145.5037,145.5897,8826.0
2019-05-14 12:55:00,152.32,152.32,152.24,152.24,26327.0,145.5801,145.5801,145.5037,145.5037,26327.0
2019-05-14 13:00:00,152.3,152.42,152.28,152.42,8206.0,145.561,145.6757,145.5419,145.6757,8206.0
2019-05-14 13:05:00,152.41,152.43,152.38,152.42,6683.0,145.6662,145.6853,145.6375,145.6757,6683.0
2019-05-14 13:10:00,152.47,152.6,152.46,152.55,13744.0,145.7235,145.8477,145.7139,145.8,13744.0
2019-05-14 13:15:00,152.55,152.55,152.43,152.47,14933.0,145.8,145.8,145.6853,145.7235,14933.0
2019-05-14 13:20:00,152.47,152.65,152.47,152.63,6351.0,145.7235,145.8955,145.7235,145.8764,6351.0
2019-05-14 13:25:00,152.64,152.66,152.58,152.58,8802.0,145.886,145.9051,145.8286,145.8286,8802.0
2019-05-14 13:30:00,152.63,152.66,152.6,152.65,46463.0,145.8764,145.9051,145.8477,145.8955,46463.0
2019-05-14 13:35:00,152.65,152.66,152.6,152.66,12223.0,145.8955,145.9051,145.8477,145.9051,12223.0
2019-05-14 13:40:00,152.64,152.69,152.59,152.6,8638.0,145.886,145.9338,145.8382,145.8477,8638.0
2019-05-14 13:45:00,152.61,152.65,152.56,152.61,8234.0,145.8573,145.8955,145.8095,145.8573,8234.0
2019-05-14 13:50:00,152.65,152.72,152.59,152.63,9602.0,145.8955,145.9624,145.8382,145.8764,9602.0
2019-05-14 13:55:00,152.62,152.66,152.55,152.6,20506.0,145.8669,145.9051,145.8,145.8477,20506.0
2019-05-14 14:00:00,152.59,152.63,152.37,152.37,18382.0,145.8382,145.8764,145.6279,145.6279,18382.0
2019-05-14 14:05:00,152.38,152.47,152.25,152.44,9351.0,145.6375,145.7235,145.5132,145.6948,9351.0
2019-05-14 14:10:00,152.42,152.45,152.38,152.43,9338.0,145.6757,145.7044,145.6375,145.6853,9338.0
2019-05-14 14:15:00,152.44,152.54,152.43,152.5,10186.0,145.6948,145.7904,145.6853,145.7522,10186.0
2019-05-14 14:20:00,152.53,152.61,152.52,152.56,3374.0,145.7808,145.8573,145.7713,145.8095,3374.0
2019-05-14 14:25:00,152.58,152.64,152.54,152.61,9812.0,145.8286,145.886,145.7904,145.8573,9812.0
2019-05-14 14:30:00,152.59,152.61,152.53,152.61,9253.0,145.8382,145.8573,145.7808,145.8573,9253.0
2019-05-14 14:35:00,152.59,152.67,152.58,152.64,22678.0,145.8382,145.9147,145.8286,145.886,22678.0
2019-05-14 14:40:00,152.65,152.67,152.59,152.64,20483.0,145.8955,145.9147,145.8382,145.886,20483.0
2019-05-14 14:45:00,152.64,152.64,152.26,152.27,29733.0,145.886,145.886,145.5228,145.5324,29733.0
2019-05-14 14:50:00,152.28,152.28,152.11,152.13,38129.0,145.5419,145.5419,145.3794,145.3985,38129.0
2019-05-14 14:55:00,152.15,152.33,152.15,152.3,19736.0,145.4177,145.5897,145.4177,145.561,19736.0
2019-05-14 15:00:00,152.25,152.39,152.21,152.37,7087.0,145.5132,145.647,145.475,145.6279,7087.0
2019-05-14 15:05:00,152.39,152.55,152.29,152.54,12651.0,145.647,145.8,145.5515,145.7904,12651.0
2019-05-14 15:10:00,152.52,152.53,152.36,152.41,11374.0,145.7713,145.7808,145.6184,145.6662,11374.0
2019-05-14 15:15:00,152.42,152.42,152.33,152.38,17500.0,145.6757,145.6757,145.5897,145.6375,17500.0
2019-05-14 15:20:00,152.43,152.47,152.33,152.4,7746.0,145.6853,145.7235,145.5897,145.6566,7746.0
2019-05-14 15:25:00,152.38,152.45,152.34,152.38,9627.0,145.6375,145.7044,145.5993,145.6375,9627.0
2019-05-14 15:30:00,152.35,152.35,151.92,151.92,41161.0,145.6088,145.6088,145.1978,145.1978,41161.0
2019-05-14 15:35:00,151.92,152.06,151.92,152.01,96011.0,145.1978,145.3316,145.1978,145.2839,96011.0
2019-05-14 15:40:00,152.08,152.15,152.02,152.02,34921.0,145.3508,145.4177,145.2934,145.2934,34921.0
2019-05-14 15:45:00,152.0,152.1,151.87,152.06,24894.0,145.2743,145.3699,145.1501,145.3316,24894.0
2019-05-14 15:50:00,152.06,152.06,151.85,152.03,36727.0,145.3316,145.3316,145.1309,145.303,36727.0
2019-05-14 15:55:00,152.04,152.07,151.72,151.77,103565.0,145.3125,145.3412,145.0067,145.0545,103565.0
2019-05-15 09:30:00,150.52,151.16,150.37,151.15,103640.0,143.8598,144.4715,143.7164,144.4619,103640.0
2019-05-15 09:35:00,151.18,151.32,151.03,151.26,8412.0,144.4906,144.6244,144.3472,144.567,8412.0
2019-05-15 09:40:00,151.32,151.34,151.0,151.25,22993.0,144.6244,144.6435,144.3185,144.5575,22993.0
2019-05-15 09:45:00,151.22,151.57,151.2,151.37,31834.0,144.5288,144.8633,144.5097,144.6722,31834.0
2019-05-15 09:50:00,151.38,151.55,151.25,151.47,27063.0,144.6817,144.8442,144.5575,144.7677,27063.0
2019-05-15 09:55:00,151.4,151.62,151.4,151.59,15042.0,144.7008,144.9111,144.7008,144.8824,15042.0
2019-05-15 10:00:00,151.58,151.74,151.51,151.57,21377.0,144.8729,145.0258,144.806,144.8633,21377.0
2019-05-15 10:05:00,151.56,151.67,151.42,151.59,50596.0,144.8538,144.9589,144.72,144.8824,50596.0
2019-05-15 10:10:00,151.65,152.32,151.42,152.32,113141.0,144.9398,145.5801,144.72,145.5801,113141.0
2019-05-15 10:15:00,152.31,152.42,151.9,152.07,34071.0,145.5706,145.6757,145.1787,145.3412,34071.0
2019-05-15 10:20:00,152.05,152.14,151.98,152.12,5988.0,145.3221,145.4081,145.2552,145.389,5988.0
2019-05-15 10:25:00,152.23,152.64,152.23,152.6,8413.0,145.4941,145.886,145.4941,145.8477,8413.0
2019-05-15 10:30:00,152.58,152.66,152.53,152.6,1962.0,145.8286,145.9051,145.7808,145.8477,1962.0
2019-05-15 10:35:00,152.63,152.64,152.49,152.52,8083.0,145.8764,145.886,145.7426,145.7713,8083.0
2019-05-15 10:40:00,152.57,152.77,152.57,152.74,9306.0,145.8191,146.0102,145.8191,145.9816,9306.0
2019-05-15 10:45:00,152.74,152.76,152.65,152.74,27701.0,145.9816,146.0007,145.8955,145.9816,27701.0
2019-05-15 10:50:00,152.85,152.89,152.75,152.84,6877.0,146.0867,146.1249,145.9911,146.0771,6877.0
2019-05-15 10:55:00,152.84,152.93,152.71,152.77,40521.0,146.0771,146.1631,145.9529,146.0102,40521.0
2019-05-15 11:00:00,152.79,152.79,152.53,152.62,19011.0,146.0293,146.0293,145.7808,145.8669,19011.0
2019-05-15 11:05:00,152.62,152.73,152.56,152.72,11005.0,145.8669,145.972,145.8095,145.9624,11005.0
2019-05-15 11:10:00,152.69,152.85,152.69,152.79,5118.0,145.9338,146.0867,145.9338,146.0293,5118.0
2019-05-15 11:15:00,152.79,152.9,152.75,152.9,19121.0,146.0293,146.1345,145.9911,146.1345,19121.0
2019-05-15 11:20:00,152.89,152.96,152.85,152.92,6306.0,146.1249,146.1918,146.0867,146.1536,6306.0
2019-05-15 11:25:00,152.97,153.26,152.97,153.25,15355.0,146.2014,146.4785,146.2014,146.469,15355.0
2019-05-15 11:30:00,153.2,153.3,153.15,153.25,4570.0,146.4212,146.5168,146.3734,146.469,4570.0
2019-05-15 11:35:00,153.29,153.29,153.11,153.11,4907.0,146.5072,146.5072,146.3352,146.3352,4907.0
2019-05-15 11:40:00,153.14,153.27,153.11,153.24,2697.0,146.3639,146.4881,146.3352,146.4594,2697.0
2019-05-15 11:45:00,153.16,153.23,153.11,153.17,4752.0,146.383,146.4499,146.3352,146.3925,4752.0
2019-05-15 11:50:00,153.2,153.37,153.12,153.3,12134.0,146.4212,146.5837,146.3447,146.5168,12134.0
2019-05-15 11:55:00,153.27,153.35,153.27,153.32,6113.0,146.4881,146.5646,146.4881,146.5359,6113.0
2019-05-15 12:00:00,153.37,153.49,153.35,153.43,6896.0,146.5837,146.6984,146.5646,146.641,6896.0
2019-05-15 12:05:00,153.45,153.57,153.39,153.47,22302.0,146.6601,146.7748,146.6028,146.6793,22302.0
2019-05-15 12:10:00,153.43,153.43,153.27,153.35,4736.0,146.641,146.641,146.4881,146.5646,4736.0
2019-05-15 12:15:00,153.34,153.34,153.17,153.18,3565.0,146.555,146.555,146.3925,146.4021,3565.0
2019-05-15 12:20:00,153.18,153.3,153.16,153.18,2380.0,146.4021,146.5168,146.383,146.4021,2380.0
2019-05-15 12:25:00,153.19,153.22,153.14,153.21,2553.0,146.4116,146.4403,146.3639,146.4308,2553.0
2019-05-15 12:30:00,153.24,153.29,153.18,153.28,8256.0,146.4594,146.5072,146.4021,146.4977,8256.0
2019-05-15 12:35:00,153.22,153.23,153.16,153.21,3168.0,146.4403,146.4499,146.383,146.4308,3168.0
2019-05-15 12:40:00,153.21,153.28,153.19,153.27,4848.0,146.4308,146.4977,146.4116,146.4881,4848.0
2019-05-15 12:45:00,153.32,153.37,153.27,153.35,7434.0,146.5359,146.5837,146.4881,146.5646,7434.0
2019-05-15 12:50:00,153.34,153.35,153.18,153.19,3626.0,146.555,146.5646,146.4021,146.4116,3626.0
2019-05-15 12:55:00,153.18,153.18,152.99,153.07,3429.0,146.4021,146.4021,146.2205,146.297,3429.0
2019-05-15 13:00:00,153.14,153.19,153.12,153.19,1986.0,146.3639,146.4116,146.3447,146.4116,1986.0
2019-05-15 13:05:00,153.21,153.26,153.14,153.14,3879.0,146.4308,146.4785,146.3639,146.3639,3879.0
2019-05-15 13:10:00,153.19,153.24,153.18,153.2,8255.0,146.4116,146.4594,146.4021,146.4212,8255.0
2019-05-15 13:15:00,153.19,153.19,153.11,153.12,6535.0,146.4116,146.4116,146.3352,146.3447,6535.0
2019-05-15 13:20:00,153.12,153.19,153.11,153.14,19118.0,146.3447,146.4116,146.3352,146.3639,19118.0
2019-05-15 13:25:00,153.19,153.24,153.19,153.23,1960.0,146.4116,146.4594,146.4116,146.4499,1960.0
2019-05-15 13:30:00,153.24,153.42,153.24,153.42,9261.0,146.4594,146.6315,146.4594,146.6315,9261.0
2019-05-15 13:35:00,153.43,153.51,153.39,153.51,12098.0,146.641,146.7175,146.6028,146.7175,12098.0
2019-05-15 13:40:00,153.5,153.5,153.38,153.38,5645.0,146.7079,146.7079,146.5932,146.5932,5645.0
2019-05-15 13:45:00,153.4,153.55,153.38,153.54,4841.0,146.6124,146.7557,146.5932,146.7462,4841.0
2019-05-15 13:50:00,153.54,153.55,153.47,153.49,4467.0,146.7462,146.7557,146.6793,146.6984,4467.0
2019-05-15 13:55:00,153.51,153.58,153.51,153.55,2943.0,146.7175,146.7844,146.7175,146.7557,2943.0
2019-05-15 14:00:00,153.54,153.62,153.53,153.57,17935.0,146.7462,146.8226,146.7366,146.7748,17935.0
2019-05-15 14:05:00,153.59,153.66,153.5,153.52,12006.0,146.7939,146.8608,146.7079,146.727,12006.0
2019-05-15 14:10:00,153.56,153.7,153.55,153.69,8557.0,146.7653,146.8991,146.7557,146.8895,8557.0
2019-05-15 14:15:00,153.61,153.68,153.61,153.64,2083.0,146.8131,146.88,146.8131,146.8417,2083.0
2019-05-15 14:20:00,153.66,153.73,153.66,153.73,8910.0,146.8608,146.9277,146.8608,146.9277,8910.0
2019-05-15 14:25:00,153.74,153.74,153.63,153.66,15298.0,146.9373,146.9373,146.8322,146.8608,15298.0
2019-05-15 14:30:00,153.67,153.72,153.62,153.68,7216.0,146.8704,146.9182,146.8226,146.88,7216.0
2019-05-15 14:35:00,153.67,153.67,153.61,153.65,16832.0,146.8704,146.8704,146.8131,146.8513,16832.0
2019-05-15 14:40:00,153.65,153.67,153.61,153.64,16928.0,146.8513,146.8704,146.8131,146.8417,16928.0
2019-05-15 14:45:00,153.67,153.73,153.66,153.72,4827.0,146.8704,146.9277,146.8608,146.9182,4827.0
2019-05-15 14:50:00,153.72,153.73,153.5,153.51,13010.0,146.9182,146.9277,146.7079,146.7175,13010.0
2019-05-15 14:55:00,153.51,153.53,153.48,153.49,5853.0,146.7175,146.7366,146.6888,146.6984,5853.0
2019-05-15 15:00:00,153.5,153.56,153.43,153.46,4202.0,146.7079,146.7653,146.641,146.6697,4202.0
2019-05-15 15:05:00,153.46,153.54,153.46,153.54,13217.0,146.6697,146.7462,146.6697,146.7462,13217.0
2019-05-15 15:10:00,153.54,153.58,153.48,153.56,15418.0,146.7462,146.7844,146.6888,146.7653,15418.0
2019-05-15 15:15:00,153.55,153.59,153.5,153.55,54324.0,146.7557,146.7939,146.7079,146.7557,54324.0
2019-05-15 15:20:00,153.57,153.71,153.56,153.7,8774.0,146.7748,146.9086,146.7653,146.8991,8774.0
2019-05-15 15:25:00,153.72,153.74,153.66,153.7,27946.0,146.9182,146.9373,146.8608,146.8991,27946.0
2019-05-15 15:30:00,153.68,153.71,153.56,153.6,28319.0,146.88,146.9086,146.7653,146.8035,28319.0
2019-05-15 15:35:00,153.62,153.63,153.47,153.53,15868.0,146.8226,146.8322,146.6793,146.7366,15868.0
2019-05-15 15:40:00,153.53,153.55,153.48,153.51,11922.0,146.7366,146.7557,146.6888,146.7175,11922.0
2019-05-15 15:45:00,153.5,153.52,153.42,153.42,9012.0,146.7079,146.727,146.6315,146.6315,9012.0
2019-05-15 15:50:00,153.44,153.57,153.44,153.51,12357.0,146.6506,146.7748,146.6506,146.7175,12357.0
2019-05-15 15:55:00,153.51,153.53,153.3,153.34,63290.0,146.7175,146.7366,146.5168,146.555,63290.0
2019-05-16 09:30:00,153.7,153.79,153.6,153.78,15155.0,146.8991,146.9851,146.8035,146.9755,15155.0
2019-05-16 09:35:00,153.84,154.1,153.8,154.08,6253.0,147.0329,147.2814,146.9947,147.2623,6253.0
2019-05-16 09:40:00,154.12,154.37,154.09,154.27,22270.0,147.3005,147.5394,147.2718,147.4439,22270.0
2019-05-16 09:45:00,154.34,154.46,154.28,154.45,8199.0,147.5108,147.6254,147.4534,147.6159,8199.0
2019-05-16 09:50:00,154.47,154.71,154.46,154.69,13632.0,147.635,147.8644,147.6254,147.8453,13632.0
2019-05-16 09:55:00,154.71,154.83,154.71,154.75,13930.0,147.8644,147.9791,147.8644,147.9026,13930.0
2019-05-16 10:00:00,154.82,154.84,154.7,154.81,11785.0,147.9695,147.9886,147.8548,147.96,11785.0
2019-05-16 10:05:00,154.81,154.89,154.75,154.89,9221.0,147.96,148.0364,147.9026,148.0364,9221.0
2019-05-16 10:10:00,154.87,154.89,154.77,154.82,7037.0,148.0173,148.0364,147.9217,147.9695,7037.0
2019-05-16 10:15:00,154.8,155.06,154.78,155.05,7731.0,147.9504,148.1989,147.9313,148.1893,7731.0
2019-05-16 10:20:00,155.07,155.13,155.03,155.12,3984.0,148.2085,148.2658,148.1702,148.2562,3984.0
2019-05-16 10:25:00,155.13,155.24,155.12,155.23,7647.0,148.2658,148.3709,148.2562,148.3614,7647.0
2019-05-16 10:30:00,155.29,155.33,155.23,155.27,9749.0,148.4187,148.457,148.3614,148.3996,9749.0
2019-05-16 10:35:00,155.25,155.28,155.19,155.21,22567.0,148.3805,148.4092,148.3231,148.3423,22567.0
2019-05-16 10:40:00,155.24,155.4,155.22,155.33,16852.0,148.3709,148.5239,148.3518,148.457,16852.0
2019-05-16 10:45:00,155.31,155.35,155.22,155.29,10308.0,148.4378,148.4761,148.3518,148.4187,10308.0
2019-05-16 10:50:00,155.33,155.42,155.27,155.37,9808.0,148.457,148.543,148.3996,148.4952,9808.0
2019-05-16 10:55:00,155.43,155.44,155.37,155.44,10915.0,148.5525,148.5621,148.4952,148.5621,10915.0
2019-05-16 11:00:00,155.43,155.49,155.36,155.36,9059.0,148.5525,148.6099,148.4856,148.4856,9059.0
2019-05-16 11:05:00,155.31,155.35,155.25,155.25,3502.0,148.4378,148.4761,148.3805,148.3805,3502.0
2019-05-16 11:10:00,155.24,155.35,155.22,155.35,12577.0,148.3709,148.4761,148.3518,148.4761,12577.0
2019-05-16 11:15:00,155.37,155.46,155.3,155.4,22862.0,148.4952,148.5812,148.4283,148.5239,22862.0
2019-05-16 11:20:00,155.43,155.52,155.38,155.38,11758.0,148.5525,148.6385,148.5047,148.5047,11758.0
2019-05-16 11:25:00,155.39,155.46,155.37,155.39,9710.0,148.5143,148.5812,148.4952,148.5143,9710.0
2019-05-16 11:30:00,155.34,155.45,155.33,155.44,11240.0,148.4665,148.5716,148.457,148.5621,11240.0
2019-05-16 11:35:00,155.45,155.57,155.44,155.5,16317.0,148.5716,148.6863,148.5621,148.6194,16317.0
2019-05-16 11:40:00,155.53,155.69,155.51,155.64,6064.0,148.6481,148.801,148.629,148.7532,6064.0
2019-05-16 11:45:00,155.7,155.71,155.55,155.55,3367.0,148.8106,148.8201,148.6672,148.6672,3367.0
2019-05-16 11:50:00,155.58,155.65,155.51,155.53,9108.0,148.6959,148.7628,148.629,148.6481,9108.0
2019-05-16 11:55:00,155.57,155.6,155.57,155.58,2060.0,148.6863,148.715,148.6863,148.6959,2060.0
2019-05-16 12:00:00,155.56,155.59,155.51,155.52,3281.0,148.6768,148.7054,148.629,148.6385,3281.0
2019-05-16 12:05:00,155.54,155.55,155.49,155.51,3648.0,148.6577,148.6672,148.6099,148.629,3648.0
2019-05-16 12:10:00,155.53,155.65,155.48,155.63,4355.0,148.6481,148.7628,148.6003,148.7437,4355.0
2019-05-16 12:15:00,155.64,155.78,155.63,155.76,11307.0,148.7532,148.887,148.7437,148.8679,11307.0
2019-05-16 12:20:00,155.73,155.73,155.63,155.63,4219.0,148.8393,148.8393,148.7437,148.7437,4219.0
2019-05-16 12:25:00,155.62,155.65,155.56,155.57,3618.0,148.7341,148.7628,148.6768,148.6863,3618.0
2019-05-16 12:30:00,155.57,155.68,155.56,155.68,1199.0,148.6863,148.7915,148.6768,148.7915,1199.0
2019-05-16 12:35:00,155.66,155.66,155.5,155.5,4285.0,148.7724,148.7724,148.6194,148.6194,4285.0
2019-05-16 12:40:00,155.53,155.53,155.38,155.45,15378.0,148.6481,148.6481,148.5047,148.5716,15378.0
2019-05-16 12:45:00,155.44,155.5,155.37,155.42,15393.0,148.5621,148.6194,148.4952,148.543,15393.0
2019-05-16 12:50:00,155.37,155.37,155.28,155.33,4872.0,148.4952,148.4952,148.4092,148.457,4872.0
2019-05-16 12:55:00,155.34,155.41,155.31,155.37,5487.0,148.4665,148.5334,148.4378,148.4952,5487.0
2019-05-16 13:00:00,155.39,155.47,155.24,155.27,9228.0,148.5143,148.5908,148.3709,148.3996,9228.0
2019-05-16 13:05:00,155.26,155.36,155.2,155.31,9916.0,148.39,148.4856,148.3327,148.4378,9916.0
2019-05-16 13:10:00,155.38,155.44,155.36,155.41,5148.0,148.5047,148.5621,148.4856,148.5334,5148.0
2019-05-16 13:15:00,155.43,155.48,155.4,155.48,2413.0,148.5525,148.6003,148.5239,148.6003,2413.0
2019-05-16 13:20:00,155.45,155.5,155.39,155.4,3488.0,148.5716,148.6194,148.5143,148.5239,3488.0
2019-05-16 13:25:00,155.37,155.46,155.36,155.44,17599.0,148.4952,148.5812,148.4856,148.5621,17599.0
2019-05-16 13:30:00,155.42,155.45,155.34,155.37,15270.0,148.543,148.5716,148.4665,148.4952,15270.0
2019-05-16 13:35:00,155.38,155.4,155.3,155.3,12404.0,148.5047,148.5239,148.4283,148.4283,12404.0
2019-05-16 13:40:00,155.3,155.33,155.21,155.21,4568.0,148.4283,148.457,148.3423,148.3423,4568.0
2019-05-16 13:45:00,155.21,155.29,155.11,155.12,8895.0,148.3423,148.4187,148.2467,148.2562,8895.0
2019-05-16 13:50:00,155.11,155.18,155.07,155.12,2611.0,148.2467,148.3136,148.2085,148.2562,2611.0
2019-05-16 13:55:00,155.11,155.2,155.06,155.16,5564.0,148.2467,148.3327,148.1989,148.2945,5564.0
2019-05-16 14:00:00,155.14,155.23,155.07,155.13,10787.0,148.2754,148.3614,148.2085,148.2658,10787.0
2019-05-16 14:05:00,155.14,155.22,155.11,155.11,9737.0,148.2754,148.3518,148.2467,148.2467,9737.0
2019-05-16 14:10:00,155.06,155.14,155.02,155.13,37794.0,148.1989,148.2754,148.1607,148.2658,37794.0
2019-05-16 14:15:00,155.15,155.23,155.15,155.22,8453.0,148.2849,148.3614,148.2849,148.3518,8453.0
2019-05-16 14:20:00,155.21,155.28,155.15,155.28,7368.0,148.3423,148.4092,148.2849,148.4092,7368.0
2019-05-16 14:25:00,155.29,155.39,155.27,155.39,53441.0,148.4187,148.5143,148.3996,148.5143,53441.0
2019-05-16 14:30:00,155.4,155.44,155.34,155.35,5483.0,148.5239,148.5621,148.4665,148.4761,5483.0
2019-05-16 14:35:00,155.35,155.39,155.33,155.39,4819.0,148.4761,148.5143,148.457,148.5143,4819.0
2019-05-16 14:40:00,155.42,155.42,155.31,155.36,7460.0,148.543,148.543,148.4378,148.4856,7460.0
2019-05-16 14:45:00,155.36,155.41,155.34,155.36,3700.0,148.4856,148.5334,148.4665,148.4856,3700.0
2019-05-16 14:50:00,155.37,155.37,155.13,155.13,4776.0,148.4952,148.4952,148.2658,148.2658,4776.0
2019-05-16 14:55:00,155.12,155.22,155.07,155.21,5900.0,148.2562,148.3518,148.2085,148.3423,5900.0
2019-05-16 15:00:00,155.16,155.16,155.01,155.08,19084.0,148.2945,148.2945,148.1511,148.218,19084.0
2019-05-16 15:05:00,155.12,155.13,154.9,154.97,30099.0,148.2562,148.2658,148.046,148.1129,30099.0
2019-05-16 15:10:00,154.95,155.02,154.9,154.97,7691.0,148.0938,148.1607,148.046,148.1129,7691.0
2019-05-16 15:15:00,154.95,154.96,154.86,154.88,7257.0,148.0938,148.1033,148.0077,148.0269,7257.0
2019-05-16 15:20:00,154.96,155.01,154.9,155.01,6599.0,148.1033,148.1511,148.046,148.1511,6599.0
2019-05-16 15:25:00,155.01,155.07,154.98,155.06,16706.0,148.1511,148.2085,148.1224,148.1989,16706.0
2019-05-16 15:30:00,154.99,154.99,154.8,154.93,16091.0,148.132,148.132,147.9504,148.0747,16091.0
2019-05-16 15:35:00,154.94,154.96,154.8,154.83,15606.0,148.0842,148.1033,147.9504,147.9791,15606.0
2019-05-16 15:40:00,154.84,154.86,154.65,154.7,18562.0,147.9886,148.0077,147.807,147.8548,18562.0
2019-05-16 15:45:00,154.7,154.8,154.66,154.73,10777.0,147.8548,147.9504,147.8166,147.8835,10777.0
2019-05-16 15:50:00,154.77,154.78,154.59,154.71,26429.0,147.9217,147.9313,147.7497,147.8644,26429.0
2019-05-16 15:55:00,154.7,154.92,154.67,154.9,54781.0,147.8548,148.0651,147.8262,148.046,54781.0
2019-05-17 09:30:00,153.49,153.99,153.49,153.86,25299.0,146.6984,147.1762,146.6984,147.052,25299.0
2019-05-17 09:35:00,153.88,154.04,153.81,154.04,6593.0,147.0711,147.224,147.0042,147.224,6593.0
2019-05-17 09:40:00,154.04,154.22,154.01,154.06,7701.0,147.224,147.3961,147.1954,147.2431,7701.0
2019-05-17 09:45:00,154.07,154.3,154.07,154.23,11225.0,147.2527,147.4725,147.2527,147.4056,11225.0
2019-05-17 09:50:00,154.16,154.16,153.72,153.88,7608.0,147.3387,147.3387,146.9182,147.0711,7608.0
2019-05-17 09:55:00,153.88,154.01,153.75,153.93,8084.0,147.0711,147.1954,146.9469,147.1189,8084.0
2019-05-17 10:00:00,153.98,154.17,153.89,153.89,11373.0,147.1667,147.3483,147.0807,147.0807,11373.0
2019-05-17 10:05:00,153.88,154.0,153.88,153.98,4092.0,147.0711,147.1858,147.0711,147.1667,4092.0
2019-05-17 10:10:00,153.87,153.98,153.61,153.67,7267.0,147.0616,147.1667,146.8131,146.8704,7267.0
2019-05-17 10:15:00,153.71,154.07,153.71,154.03,12584.0,146.9086,147.2527,146.9086,147.2145,12584.0
2019-05-17 10:20:00,154.07,154.33,154.07,154.32,3329.0,147.2527,147.5012,147.2527,147.4916,3329.0
2019-05-17 10:25:00,154.22,154.53,154.22,154.45,9538.0,147.3961,147.6924,147.3961,147.6159,9538.0
2019-05-17 10:30:00,154.45,154.47,154.38,154.46,2576.0,147.6159,147.635,147.549,147.6254,2576.0
2019-05-17 10:35:00,154.47,154.47,154.32,154.37,2044.0,147.635,147.635,147.4916,147.5394,2044.0
2019-05-17 10:40:00,154.37,154.57,154.37,154.53,10502.0,147.5394,147.7306,147.5394,147.6924,10502.0
2019-05-17 10:45:00,154.58,154.64,154.48,154.64,16980.0,147.7401,147.7975,147.6446,147.7975,16980.0
2019-05-17 10:50:00,154.63,155.0,154.63,154.99,46730.0,147.7879,148.1416,147.7879,148.132,46730.0
2019-05-17 10:55:00,154.98,155.31,154.96,155.15,39404.0,148.1224,148.4378,148.1033,148.2849,39404.0
2019-05-17 11:00:00,155.15,155.29,155.15,155.28,5276.0,148.2849,148.4187,148.2849,148.4092,5276.0
2019-05-17 11:05:00,155.25,155.36,155.24,155.33,2124.0,148.3805,148.4856,148.3709,148.457,2124.0
2019-05-17 11:10:00,155.35,155.4,155.29,155.33,3492.0,148.4761,148.5239,148.4187,148.457,3492.0
2019-05-17 11:15:00,155.38,155.39,155.14,155.2,18981.0,148.5047,148.5143,148.2754,148.3327,18981.0
2019-05-17 11:20:00,155.23,155.27,155.15,155.2,25277.0,148.3614,148.3996,148.2849,148.3327,25277.0
2019-05-17 11:25:00,155.2,155.22,155.1,155.14,27778.0,148.3327,148.3518,148.2371,148.2754,27778.0
2019-05-17 11:30:00,155.13,155.13,154.86,154.86,2832.0,148.2658,148.2658,148.0077,148.0077,2832.0
2019-05-17 11:35:00,154.88,154.9,154.77,154.77,7714.0,148.0269,148.046,147.9217,147.9217,7714.0
2019-05-17 11:40:00,154.73,154.73,154.51,154.61,3900.0,147.8835,147.8835,147.6732,147.7688,3900.0
2019-05-17 11:45:00,154.6,154.72,154.54,154.56,3154.0,147.7593,147.8739,147.7019,147.721,3154.0
2019-05-17 11:50:00,154.48,154.69,154.45,154.66,2636.0,147.6446,147.8453,147.6159,147.8166,2636.0
2019-05-17 11:55:00,154.72,154.72,154.6,154.69,2103.0,147.8739,147.8739,147.7593,147.8453,2103.0
2019-05-17 12:00:00,154.67,154.69,154.52,154.55,6962.0,147.8262,147.8453,147.6828,147.7115,6962.0
2019-05-17 12:05:00,154.53,154.53,154.29,154.45,7266.0,147.6924,147.6924,147.463,147.6159,7266.0
2019-05-17 12:10:00,154.37,154.44,154.26,154.26,5543.0,147.5394,147.6063,147.4343,147.4343,5543.0
2019-05-17 12:15:00,154.26,154.51,154.26,154.47,2591.0,147.4343,147.6732,147.4343,147.635,2591.0
2019-05-17 12:20:00,154.51,154.55,154.45,154.48,1611.0,147.6732,147.7115,147.6159,147.6446,1611.0
2019-05-17 12:25:00,154.46,154.52,154.35,154.35,3800.0,147.6254,147.6828,147.5203,147.5203,3800.0
2019-05-17 12:30:00,154.37,154.42,154.28,154.33,4831.0,147.5394,147.5872,147.4534,147.5012,4831.0
2019-05-17 12:35:00,154.38,154.44,154.3,154.4,8052.0,147.549,147.6063,147.4725,147.5681,8052.0
2019-05-17 12:40:00,154.41,154.68,154.39,154.62,3140.0,147.5777,147.8357,147.5585,147.7784,3140.0
2019-05-17 12:45:00,154.64,154.64,154.56,154.61,9144.0,147.7975,147.7975,147.721,147.7688,9144.0
2019-05-17 12:50:00,154.59,154.69,154.54,154.64,7194.0,147.7497,147.8453,147.7019,147.7975,7194.0
2019-05-17 12:55:00,154.69,154.69,154.6,154.61,836.0,147.8453,147.8453,147.7593,147.7688,836.0
2019-05-17 13:00:00,154.63,154.71,154.58,154.6,11979.0,147.7879,147.8644,147.7401,147.7593,11979.0
2019-05-17 13:05:00,154.63,154.74,154.61,154.74,6144.0,147.7879,147.8931,147.7688,147.8931,6144.0
2019-05-17 13:10:00,154.76,154.8,154.69,154.72,1477.0,147.9122,147.9504,147.8453,147.8739,1477.0
2019-05-17 13:15:00,154.74,154.85,154.74,154.79,3147.0,147.8931,147.9982,147.8931,147.9408,3147.0
2019-05-17 13:20:00,154.8,154.88,154.79,154.79,6318.0,147.9504,148.0269,147.9408,147.9408,6318.0
2019-05-17 13:25:00,154.8,154.82,154.62,154.62,3975.0,147.9504,147.9695,147.7784,147.7784,3975.0
2019-05-17 13:30:00,154.61,154.64,154.48,154.64,7617.0,147.7688,147.7975,147.6446,147.7975,7617.0
2019-05-17 13:35:00,154.68,154.76,154.67,154.7,3985.0,147.8357,147.9122,147.8262,147.8548,3985.0
2019-05-17 13:40:00,154.71,154.79,154.55,154.7,7916.0,147.8644,147.9408,147.7115,147.8548,7916.0
2019-05-17 13:45:00,154.67,154.74,154.55,154.69,17750.0,147.8262,147.8931,147.7115,147.8453,17750.0
2019-05-17 13:50:00,154.67,154.72,154.66,154.71,5960.0,147.8262,147.8739,147.8166,147.8644,5960.0
2019-05-17 13:55:00,154.73,154.77,154.67,154.72,5689.0,147.8835,147.9217,147.8262,147.8739,5689.0
2019-05-17 14:00:00,154.73,154.82,154.69,154.74,3825.0,147.8835,147.9695,147.8453,147.8931,3825.0
2019-05-17 14:05:00,154.74,154.74,154.6,154.68,11612.0,147.8931,147.8931,147.7593,147.8357,11612.0
2019-05-17 14:10:00,154.65,154.65,154.53,154.58,89115.0,147.807,147.807,147.6924,147.7401,89115.0
2019-05-17 14:15:00,154.6,154.6,154.5,154.59,2500.0,147.7593,147.7593,147.6637,147.7497,2500.0
2019-05-17 14:20:00,154.58,154.64,154.55,154.63,4378.0,147.7401,147.7975,147.7115,147.7879,4378.0
2019-05-17 14:25:00,154.59,154.59,154.51,154.56,4513.0,147.7497,147.7497,147.6732,147.721,4513.0
2019-05-17 14:30:00,154.54,154.56,154.5,154.52,8878.0,147.7019,147.721,147.6637,147.6828,8878.0
2019-05-17 14:35:00,154.48,154.6,154.47,154.55,8301.0,147.6446,147.7593,147.635,147.7115,8301.0
2019-05-17 14:40:00,154.54,154.58,154.47,154.58,7638.0,147.7019,147.7401,147.635,147.7401,7638.0
2019-05-17 14:45:00,154.56,154.58,154.55,154.58,5310.0,147.721,147.7401,147.7115,147.7401,5310.0
2019-05-17 14:50:00,154.6,154.67,154.6,154.63,5578.0,147.7593,147.8262,147.7593,147.7879,5578.0
2019-05-17 14:55:00,154.6,154.69,154.59,154.68,2966.0,147.7593,147.8453,147.7497,147.8357,2966.0
2019-05-17 15:00:00,154.66,154.67,154.13,154.14,22055.0,147.8166,147.8262,147.31,147.3196,22055.0
2019-05-17 15:05:00,154.13,154.16,153.84,153.84,38366.0,147.31,147.3387,147.0329,147.0329,38366.0
2019-05-17 15:10:00,153.84,153.92,153.72,153.85,32568.0,147.0329,147.1093,146.9182,147.0424,32568.0
2019-05-17 15:15:00,153.84,153.84,153.61,153.72,21163.0,147.0329,147.0329,146.8131,146.9182,21163.0
2019-05-17 15:20:00,153.8,153.93,153.68,153.88,8566.0,146.9947,147.1189,146.88,147.0711,8566.0
2019-05-17 15:25:00,153.91,154.05,153.8,154.02,4794.0,147.0998,147.2336,146.9947,147.2049,4794.0
2019-05-17 15:30:00,153.96,153.96,153.78,153.88,8318.0,147.1476,147.1476,146.9755,147.0711,8318.0
2019-05-17 15:35:00,153.86,153.98,153.72,153.72,8936.0,147.052,147.1667,146.9182,146.9182,8936.0
2019-05-17 15:40:00,153.7,153.96,153.54,153.83,14532.0,146.8991,147.1476,146.7462,147.0233,14532.0
2019-05-17 15:45:00,153.85,153.85,153.57,153.71,17693.0,147.0424,147.0424,146.7748,146.9086,17693.0
2019-05-17 15:50:00,153.65,153.88,153.62,153.75,13200.0,146.8513,147.0711,146.8226,146.9469,13200.0
2019-05-17 15:55:00,153.74,153.94,153.7,153.7,68689.0,146.9373,147.1285,146.8991,146.8991,68689.0
2019-05-20 09:30:00,152.17,152.22,152.01,152.05,40998.0,145.4368,145.4846,145.2839,145.3221,40998.0
2019-05-20 09:35:00,151.98,151.98,151.39,151.6,14435.0,145.2552,145.2552,144.6913,144.892,14435.0
2019-05-20 09:40:00,151.46,151.79,151.45,151.71,37796.0,144.7582,145.0736,144.7486,144.9971,37796.0
2019-05-20 09:45:00,151.82,152.2,151.81,151.94,8138.0,145.1023,145.4654,145.0927,145.217,8138.0
2019-05-20 09:50:00,151.87,151.91,151.64,151.84,15272.0,145.1501,145.1883,144.9302,145.1214,15272.0
2019-05-20 09:55:00,151.92,152.32,151.92,152.25,21996.0,145.1978,145.5801,145.1978,145.5132,21996.0
2019-05-20 10:00:00,152.26,152.26,151.95,152.08,4233.0,145.5228,145.5228,145.2265,145.3508,4233.0
2019-05-20 10:05:00,152.09,152.31,152.03,152.22,30495.0,145.3603,145.5706,145.303,145.4846,30495.0
2019-05-20 10:10:00,152.07,152.3,152.06,152.17,10513.0,145.3412,145.561,145.3316,145.4368,10513.0
2019-05-20 10:15:00,152.12,152.27,152.09,152.27,8762.0,145.389,145.5324,145.3603,145.5324,8762.0
2019-05-20 10:20:00,152.15,152.41,152.15,152.41,10183.0,145.4177,145.6662,145.4177,145.6662,10183.0
2019-05-20 10:25:00,152.39,152.64,152.39,152.5,45259.0,145.647,145.886,145.647,145.7522,45259.0
2019-05-20 10:30:00,152.53,152.72,152.41,152.72,4762.0,145.7808,145.9624,145.6662,145.9624,4762.0
2019-05-20 10:35:00,152.74,152.79,152.64,152.66,14758.0,145.9816,146.0293,145.886,145.9051,14758.0
2019-05-20 10:40:00,152.66,152.8,152.49,152.52,8174.0,145.9051,146.0389,145.7426,145.7713,8174.0
2019-05-20 10:45:00,152.54,152.58,152.38,152.41,16199.0,145.7904,145.8286,145.6375,145.6662,16199.0
2019-05-20 10:50:00,152.42,152.47,152.34,152.43,111470.0,145.6757,145.7235,145.5993,145.6853,111470.0
2019-05-20 10:55:00,152.55,152.75,152.55,152.72,11449.0,145.8,145.9911,145.8,145.9624,11449.0
2019-05-20 11:00:00,152.79,152.83,152.46,152.5,11070.0,146.0293,146.0676,145.7139,145.7522,11070.0
2019-05-20 11:05:00,152.51,152.52,152.37,152.37,11995.0,145.7617,145.7713,145.6279,145.6279,11995.0
2019-05-20 11:10:00,152.36,152.57,152.35,152.45,6231.0,145.6184,145.8191,145.6088,145.7044,6231.0
2019-05-20 11:15:00,152.38,152.43,152.29,152.35,6776.0,145.6375,145.6853,145.5515,145.6088,6776.0
2019-05-20 11:20:00,152.26,152.38,152.21,152.37,12712.0,145.5228,145.6375,145.475,145.6279,12712.0
2019-05-20 11:25:00,152.34,152.54,152.3,152.44,43010.0,145.5993,145.7904,145.561,145.6948,43010.0
2019-05-20 11:30:00,152.45,152.67,152.45,152.54,32088.0,145.7044,145.9147,145.7044,145.7904,32088.0
2019-05-20 11:35:00,152.49,152.49,152.17,152.24,23126.0,145.7426,145.7426,145.4368,145.5037,23126.0
2019-05-20 11:40:00,152.24,152.35,152.22,152.33,15746.0,145.5037,145.6088,145.4846,145.5897,15746.0
2019-05-20 11:45:00,152.44,152.58,152.44,152.57,5721.0,145.6948,145.8286,145.6948,145.8191,5721.0
2019-05-20 11:50:00,152.52,152.64,152.47,152.48,6236.0,145.7713,145.886,145.7235,145.7331,6236.0
2019-05-20 11:55:00,152.47,152.47,152.31,152.37,2705.0,145.7235,145.7235,145.5706,145.6279,2705.0
2019-05-20 12:00:00,152.44,152.6,152.36,152.55,7806.0,145.6948,145.8477,145.6184,145.8,7806.0
2019-05-20 12:05:00,152.64,152.69,152.59,152.59,2316.0,145.886,145.9338,145.8382,145.8382,2316.0
2019-05-20 12:10:00,152.62,152.8,152.62,152.79,111735.0,145.8669,146.0389,145.8669,146.0293,111735.0
2019-05-20 12:15:00,152.79,152.87,152.78,152.79,6129.0,146.0293,146.1058,146.0198,146.0293,6129.0
2019-05-20 12:20:00,152.85,152.85,152.74,152.75,3707.0,146.0867,146.0867,145.9816,145.9911,3707.0
2019-05-20 12:25:00,152.79,152.8,152.6,152.6,5533.0,146.0293,146.0389,145.8477,145.8477,5533.0
2019-05-20 12:30:00,152.58,152.58,152.38,152.47,41655.0,145.8286,145.8286,145.6375,145.7235,41655.0
2019-05-20 12:35:00,152.52,152.7,152.52,152.66,8520.0,145.7713,145.9433,145.7713,145.9051,8520.0
2019-05-20 12:40:00,152.68,152.69,152.52,152.54,12662.0,145.9242,145.9338,145.7713,145.7904,12662.0
2019-05-20 12:45:00,152.56,152.59,152.5,152.51,4976.0,145.8095,145.8382,145.7522,145.7617,4976.0
2019-05-20 12:50:00,152.53,152.57,152.35,152.41,4806.0,145.7808,145.8191,145.6088,145.6662,4806.0
2019-05-20 12:55:00,152.35,152.39,152.26,152.3,4461.0,145.6088,145.647,145.5228,145.561,4461.0
2019-05-20 13:00:00,152.19,152.29,152.18,152.2,2587.0,145.4559,145.5515,145.4463,145.4654,2587.0
2019-05-20 13:05:00,152.23,152.32,152.22,152.25,8660.0,145.4941,145.5801,145.4846,145.5132,8660.0
2019-05-20 13:10:00,152.31,152.36,152.31,152.36,1610.0,145.5706,145.6184,145.5706,145.6184,1610.0
2019-05-20 13:15:00,152.37,152.45,152.37,152.38,3164.0,145.6279,145.7044,145.6279,145.6375,3164.0
2019-05-20 13:20:00,152.41,152.46,152.29,152.35,4087.0,145.6662,145.7139,145.5515,145.6088,4087.0
2019-05-20 13:25:00,152.29,152.47,152.29,152.44,2245.0,145.5515,145.7235,145.5515,145.6948,2245.0
2019-05-20 13:30:00,152.41,152.49,152.38,152.47,4926.0,145.6662,145.7426,145.6375,145.7235,4926.0
2019-05-20 13:35:00,152.41,152.54,152.41,152.5,5694.0,145.6662,145.7904,145.6662,145.7522,5694.0
2019-05-20 13:40:00,152.5,152.51,152.45,152.48,4346.0,145.7522,145.7617,145.7044,145.7331,4346.0
2019-05-20 13:45:00,152.49,152.54,152.35,152.48,8356.0,145.7426,145.7904,145.6088,145.7331,8356.0
2019-05-20 13:50:00,152.49,152.49,152.35,152.37,11659.0,145.7426,145.7426,145.6088,145.6279,11659.0
2019-05-20 13:55:00,152.33,152.39,152.25,152.39,2750.0,145.5897,145.647,145.5132,145.647,2750.0
2019-05-20 14:00:00,152.4,152.45,152.29,152.29,1104.0,145.6566,145.7044,145.5515,145.5515,1104.0
2019-05-20 14:05:00,152.27,152.33,152.27,152.27,1616.0,145.5324,145.5897,145.5324,145.5324,1616.0
2019-05-20 14:10:00,152.3,152.41,152.3,152.3,1900.0,145.561,145.6662,145.561,145.561,1900.0
2019-05-20 14:15:00,152.25,152.32,152.24,152.29,2038.0,145.5132,145.5801,145.5037,145.5515,2038.0
2019-05-20 14:20:00,152.25,152.3,152.17,152.18,4197.0,145.5132,145.561,145.4368,145.4463,4197.0
2019-05-20 14:25:00,152.19,152.25,152.17,152.17,3640.0,145.4559,145.5132,145.4368,145.4368,3640.0
2019-05-20 14:30:00,152.19,152.29,152.19,152.23,5244.0,145.4559,145.5515,145.4559,145.4941,5244.0
2019-05-20 14:35:00,152.24,152.25,151.95,151.97,11414.0,145.5037,145.5132,145.2265,145.2456,11414.0
2019-05-20 14:40:00,151.97,152.08,151.94,152.04,6002.0,145.2456,145.3508,145.217,145.3125,6002.0
2019-05-20 14:45:00,152.02,152.02,151.81,151.85,114480.0,145.2934,145.2934,145.0927,145.1309,114480.0
2019-05-20 14:50:00,151.86,151.95,151.81,151.91,17469.0,145.1405,145.2265,145.0927,145.1883,17469.0
2019-05-20 14:55:00,151.85,151.95,151.85,151.93,25983.0,145.1309,145.2265,145.1309,145.2074,25983.0
2019-05-20 15:00:00,151.94,151.99,151.82,151.84,7198.0,145.217,145.2647,145.1023,145.1214,7198.0
2019-05-20 15:05:00,151.78,151.88,151.77,151.78,8262.0,145.064,145.1596,145.0545,145.064,8262.0
2019-05-20 15:10:00,151.8,151.82,151.61,151.71,118814.0,145.0831,145.1023,144.9016,144.9971,118814.0
2019-05-20 15:15:00,151.71,151.92,151.67,151.92,7173.0,144.9971,145.1978,144.9589,145.1978,7173.0
2019-05-20 15:20:00,151.91,151.99,151.85,151.91,10019.0,145.1883,145.2647,145.1309,145.1883,10019.0
2019-05-20 15:25:00,151.86,152.06,151.83,152.05,8903.0,145.1405,145.3316,145.1118,145.3221,8903.0
2019-05-20 15:30:00,152.01,152.11,151.98,152.06,9859.0,145.2839,145.3794,145.2552,145.3316,9859.0
2019-05-20 15:35:00,152.04,152.26,152.04,152.2,12097.0,145.3125,145.5228,145.3125,145.4654,12097.0
2019-05-20 15:40:00,152.21,152.22,152.1,152.14,4436.0,145.475,145.4846,145.3699,145.4081,4436.0
2019-05-20 15:45:00,152.11,152.18,152.08,152.08,12601.0,145.3794,145.4463,145.3508,145.3508,12601.0
2019-05-20 15:50:00,152.11,152.21,152.02,152.2,20384.0,145.3794,145.475,145.2934,145.4654,20384.0
2019-05-20 15:55:00,152.19,152.21,152.09,152.09,31535.0,145.4559,145.475,145.3603,145.3603,31535.0
2019-05-21 09:30:00,153.21,153.44,153.11,153.38,20174.0,146.4308,146.6506,146.3352,146.5932,20174.0
2019-05-21 09:35:00,153.42,153.5,153.27,153.28,1984.0,146.6315,146.7079,146.4881,146.4977,1984.0
2019-05-21 09:40:00,153.27,153.43,153.27,153.32,8768.0,146.4881,146.641,146.4881,146.5359,8768.0
2019-05-21 09:45:00,153.18,153.38,153.18,153.33,6835.0,146.4021,146.5932,146.4021,146.5454,6835.0
2019-05-21 09:50:00,153.35,153.35,153.07,153.26,6869.0,146.5646,146.5646,146.297,146.4785,6869.0
2019-05-21 09:55:00,153.17,153.21,153.08,153.08,2683.0,146.3925,146.4308,146.3065,146.3065,2683.0
2019-05-21 10:00:00,153.13,153.33,153.13,153.32,2411.0,146.3543,146.5454,146.3543,146.5359,2411.0
2019-05-21 10:05:00,153.29,153.29,153.12,153.12,2211.0,146.5072,146.5072,146.3447,146.3447,2211.0
2019-05-21 10:10:00,153.17,153.17,153.01,153.08,5015.0,146.3925,146.3925,146.2396,146.3065,5015.0
2019-05-21 10:15:00,153.12,153.28,153.12,153.2,20564.0,146.3447,146.4977,146.3447,146.4212,20564.0
2019-05-21 10:20:00,153.22,153.28,153.18,153.21,5802.0,146.4403,146.4977,146.4021,146.4308,5802.0
2019-05-21 10:25:00,153.22,153.22,153.1,153.18,3623.0,146.4403,146.4403,146.3256,146.4021,3623.0
2019-05-21 10:30:00,153.23,153.39,153.12,153.37,7925.0,146.4499,146.6028,146.3447,146.5837,7925.0
2019-05-21 10:35:00,153.32,153.38,153.27,153.37,1507.0,146.5359,146.5932,146.4881,146.5837,1507.0
2019-05-21 10:40:00,153.39,153.54,153.32,153.54,8917.0,146.6028,146.7462,146.5359,146.7462,8917.0
2019-05-21 10:45:00,153.63,153.64,153.51,153.53,6382.0,146.8322,146.8417,146.7175,146.7366,6382.0
2019-05-21 10:50:00,153.57,153.74,153.53,153.73,4233.0,146.7748,146.9373,146.7366,146.9277,4233.0
2019-05-21 10:55:00,153.74,153.87,153.71,153.76,11056.0,146.9373,147.0616,146.9086,146.9564,11056.0
2019-05-21 11:00:00,153.76,153.78,153.56,153.57,1906.0,146.9564,146.9755,146.7653,146.7748,1906.0
2019-05-21 11:05:00,153.52,153.66,153.51,153.63,4058.0,146.727,146.8608,146.7175,146.8322,4058.0
2019-05-21 11:10:00,153.66,153.66,153.56,153.56,7099.0,146.8608,146.8608,146.7653,146.7653,7099.0
2019-05-21 11:15:00,153.62,153.64,153.54,153.56,4224.0,146.8226,146.8417,146.7462,146.7653,4224.0
2019-05-21 11:20:00,153.58,153.58,153.42,153.5,6254.0,146.7844,146.7844,146.6315,146.7079,6254.0
2019-05-21 11:25:00,153.52,153.63,153.52,153.58,3779.0,146.727,146.8322,146.727,146.7844,3779.0
2019-05-21 11:30:00,153.61,153.61,153.48,153.52,2641.0,146.8131,146.8131,146.6888,146.727,2641.0
2019-05-21 11:35:00,153.46,153.56,153.43,153.55,6443.0,146.6697,146.7653,146.641,146.7557,6443.0
2019-05-21 11:40:00,153.55,153.55,153.42,153.49,1708.0,146.7557,146.7557,146.6315,146.6984,1708.0
2019-05-21 11:45:00,153.51,153.51,153.42,153.45,1966.0,146.7175,146.7175,146.6315,146.6601,1966.0
2019-05-21 11:50:00,153.43,153.44,153.24,153.31,4487.0,146.641,146.6506,146.4594,146.5263,4487.0
2019-05-21 11:55:00,153.27,153.42,153.27,153.36,12259.0,146.4881,146.6315,146.4881,146.5741,12259.0
2019-05-21 12:00:00,153.37,153.57,153.35,153.47,3683.0,146.5837,146.7748,146.5646,146.6793,3683.0
2019-05-21 12:05:00,153.46,153.52,153.46,153.5,1491.0,146.6697,146.727,146.6697,146.7079,1491.0
2019-05-21 12:10:00,153.48,153.59,153.48,153.59,25713.0,146.6888,146.7939,146.6888,146.7939,25713.0
2019-05-21 12:15:00,153.62,153.65,153.52,153.52,3187.0,146.8226,146.8513,146.727,146.727,3187.0
2019-05-21 12:20:00,153.55,153.63,153.53,153.6,7020.0,146.7557,146.8322,146.7366,146.8035,7020.0
2019-05-21 12:25:00,153.56,153.58,153.54,153.54,12986.0,146.7653,146.7844,146.7462,146.7462,12986.0
2019-05-21 12:30:00,153.57,153.57,153.49,153.5,1860.0,146.7748,146.7748,146.6984,146.7079,1860.0
2019-05-21 12:35:00,153.5,153.5,153.37,153.4,9892.0,146.7079,146.7079,146.5837,146.6124,9892.0
2019-05-21 12:40:00,153.39,153.53,153.39,153.53,17035.0,146.6028,146.7366,146.6028,146.7366,17035.0
2019-05-21 12:45:00,153.52,153.55,153.41,153.5,3424.0,146.727,146.7557,146.6219,146.7079,3424.0
2019-05-21 12:50:00,153.53,153.58,153.49,153.51,2123.0,146.7366,146.7844,146.6984,146.7175,2123.0
2019-05-21 12:55:00,153.52,153.56,153.5,153.56,8908.0,146.727,146.7653,146.7079,146.7653,8908.0
2019-05-21 13:00:00,153.55,153.61,153.55,153.61,4345.0,146.7557,146.8131,146.7557,146.8131,4345.0
2019-05-21 13:05:00,153.61,153.61,153.55,153.56,1702.0,146.8131,146.8131,146.7557,146.7653,1702.0
2019-05-21 13:10:00,153.56,153.63,153.55,153.63,2336.0,146.7653,146.8322,146.7557,146.8322,2336.0
2019-05-21 13:15:00,153.58,153.59,153.54,153.58,3668.0,146.7844,146.7939,146.7462,146.7844,3668.0
2019-05-21 13:20:00,153.57,153.66,153.57,153.63,2022.0,146.7748,146.8608,146.7748,146.8322,2022.0
2019-05-21 13:25:00,153.63,153.66,153.56,153.59,15277.0,146.8322,146.8608,146.7653,146.7939,15277.0
2019-05-21 13:30:00,153.57,153.61,153.53,153.59,2795.0,146.7748,146.8131,146.7366,146.7939,2795.0
2019-05-21 13:35:00,153.61,153.64,153.58,153.62,16228.0,146.8131,146.8417,146.7844,146.8226,16228.0
2019-05-21 13:40:00,153.62,153.65,153.6,153.65,2995.0,146.8226,146.8513,146.8035,146.8513,2995.0
2019-05-21 13:45:00,153.68,153.73,153.68,153.73,859.0,146.88,146.9277,146.88,146.9277,859.0
2019-05-21 13:50:00,153.71,153.73,153.69,153.7,3623.0,146.9086,146.9277,146.8895,146.8991,3623.0
2019-05-21 13:55:00,153.73,153.75,153.7,153.72,8803.0,146.9277,146.9469,146.8991,146.9182,8803.0
2019-05-21 14:00:00,153.74,153.77,153.73,153.76,1262.0,146.9373,146.966,146.9277,146.9564,1262.0
2019-05-21 14:05:00,153.77,153.81,153.73,153.73,11906.0,146.966,147.0042,146.9277,146.9277,11906.0
2019-05-21 14:10:00,153.75,153.77,153.72,153.72,1649.0,146.9469,146.966,146.9182,146.9182,1649.0
2019-05-21 14:15:00,153.74,153.79,153.73,153.78,2584.0,146.9373,146.9851,146.9277,146.9755,2584.0
2019-05-21 14:20:00,153.77,153.8,153.76,153.78,10194.0,146.966,146.9947,146.9564,146.9755,10194.0
2019-05-21 14:25:00,153.79,153.9,153.77,153.9,6956.0,146.9851,147.0902,146.966,147.0902,6956.0
2019-05-21 14:30:00,153.89,153.9,153.85,153.85,3303.0,147.0807,147.0902,147.0424,147.0424,3303.0
2019-05-21 14:35:00,153.86,153.86,153.8,153.84,4033.0,147.052,147.052,146.9947,147.0329,4033.0
2019-05-21 14:40:00,153.86,153.9,153.85,153.9,1817.0,147.052,147.0902,147.0424,147.0902,1817.0
2019-05-21 14:45:00,153.89,153.93,153.87,153.87,2837.0,147.0807,147.1189,147.0616,147.0616,2837.0
2019-05-21 14:50:00,153.83,153.86,153.71,153.74,5300.0,147.0233,147.052,146.9086,146.9373,5300.0
2019-05-21 14:55:00,153.71,153.75,153.69,153.7,6703.0,146.9086,146.9469,146.8895,146.8991,6703.0
2019-05-21 15:00:00,153.69,153.7,153.61,153.63,14328.0,146.8895,146.8991,146.8131,146.8322,14328.0
2019-05-21 15:05:00,153.63,153.71,153.62,153.68,24435.0,146.8322,146.9086,146.8226,146.88,24435.0
2019-05-21 15:10:00,153.69,153.72,153.65,153.71,5343.0,146.8895,146.9182,146.8513,146.9086,5343.0
2019-05-21 15:15:00,153.69,153.71,153.61,153.66,15334.0,146.8895,146.9086,146.8131,146.8608,15334.0
2019-05-21 15:20:00,153.65,153.67,153.58,153.64,11582.0,146.8513,146.8704,146.7844,146.8417,11582.0
2019-05-21 15:25:00,153.66,153.74,153.63,153.74,6041.0,146.8608,146.9373,146.8322,146.9373,6041.0
2019-05-21 15:30:00,153.73,153.84,153.69,153.76,3961.0,146.9277,147.0329,146.8895,146.9564,3961.0
2019-05-21 15:35:00,153.79,153.8,153.72,153.76,5321.0,146.9851,146.9947,146.9182,146.9564,5321.0
2019-05-21 15:40:00,153.78,153.78,153.6,153.62,8865.0,146.9755,146.9755,146.8035,146.8226,8865.0
2019-05-21 15:45:00,153.63,153.69,153.58,153.68,3563.0,146.8322,146.8895,146.7844,146.88,3563.0
2019-05-21 15:50:00,153.67,153.67,153.53,153.56,6943.0,146.8704,146.8704,146.7366,146.7653,6943.0
2019-05-21 15:55:00,153.55,153.68,153.52,153.58,53852.0,146.7557,146.88,146.727,146.7844,53852.0
2019-05-22 09:30:00,153.03,153.29,153.01,153.27,14108.0,146.2587,146.5072,146.2396,146.4881,14108.0
2019-05-22 09:35:00,153.39,153.39,153.22,153.23,3016.0,146.6028,146.6028,146.4403,146.4499,3016.0
2019-05-22 09:40:00,153.32,153.32,153.13,153.25,3686.0,146.5359,146.5359,146.3543,146.469,3686.0
2019-05-22 09:45:00,153.28,153.32,153.17,153.26,8437.0,146.4977,146.5359,146.3925,146.4785,8437.0
2019-05-22 09:50:00,153.23,153.44,153.19,153.39,5502.0,146.4499,146.6506,146.4116,146.6028,5502.0
2019-05-22 09:55:00,153.53,153.56,153.44,153.55,7872.0,146.7366,146.7653,146.6506,146.7557,7872.0
2019-05-22 10:00:00,153.57,153.6,153.44,153.46,3870.0,146.7748,146.8035,146.6506,146.6697,3870.0
2019-05-22 10:05:00,153.43,153.45,153.39,153.41,1276.0,146.641,146.6601,146.6028,146.6219,1276.0
2019-05-22 10:10:00,153.4,153.4,153.33,153.39,820.0,146.6124,146.6124,146.5454,146.6028,820.0
2019-05-22 10:15:00,153.42,153.79,153.42,153.57,14031.0,146.6315,146.9851,146.6315,146.7748,14031.0
2019-05-22 10:20:00,153.53,153.67,153.45,153.65,1291.0,146.7366,146.8704,146.6601,146.8513,1291.0
2019-05-22 10:25:00,153.71,153.77,153.66,153.66,6295.0,146.9086,146.966,146.8608,146.8608,6295.0
2019-05-22 10:30:00,153.65,153.65,153.43,153.45,2606.0,146.8513,146.8513,146.641,146.6601,2606.0
2019-05-22 10:35:00,153.48,153.5,153.3,153.38,6208.0,146.6888,146.7079,146.5168,146.5932,6208.0
2019-05-22 10:40:00,153.34,153.42,153.34,153.35,2682.0,146.555,146.6315,146.555,146.5646,2682.0
2019-05-22 10:45:00,153.37,153.51,153.36,153.47,7903.0,146.5837,146.7175,146.5741,146.6793,7903.0
2019-05-22 10:50:00,153.5,153.58,153.39,153.42,6733.0,146.7079,146.7844,146.6028,146.6315,6733.0
2019-05-22 10:55:00,153.4,153.4,153.24,153.27,2035.0,146.6124,146.6124,146.4594,146.4881,2035.0
2019-05-22 11:00:00,153.2,153.2,153.09,153.09,2485.0,146.4212,146.4212,146.3161,146.3161,2485.0
2019-05-22 11:05:00,153.17,153.18,153.09,153.14,1243.0,146.3925,146.4021,146.3161,146.3639,1243.0
2019-05-22 11:10:00,153.16,153.33,153.15,153.29,1858.0,146.383,146.5454,146.3734,146.5072,1858.0
2019-05-22 11:15:00,153.4,153.43,153.38,153.4,1118.0,146.6124,146.641,146.5932,146.6124,1118.0
2019-05-22 11:20:00,153.35,153.43,153.34,153.34,1897.0,146.5646,146.641,146.555,146.555,1897.0
2019-05-22 11:25:00,153.35,153.6,153.35,153.58,8130.0,146.5646,146.8035,146.5646,146.7844,8130.0
2019-05-22 11:30:00,153.65,153.65,153.5,153.51,2176.0,146.8513,146.8513,146.7079,146.7175,2176.0
2019-05-22 11:35:00,153.43,153.44,153.37,153.37,1544.0,146.641,146.6506,146.5837,146.5837,1544.0
2019-05-22 11:40:00,153.37,153.43,153.33,153.37,6305.0,146.5837,146.641,146.5454,146.5837,6305.0
2019-05-22 11:45:00,153.35,153.38,153.28,153.32,4285.0,146.5646,146.5932,146.4977,146.5359,4285.0
2019-05-22 11:50:00,153.35,153.46,153.26,153.3,10325.0,146.5646,146.6697,146.4785,146.5168,10325.0
2019-05-22 11:55:00,153.28,153.44,153.28,153.43,7849.0,146.4977,146.6506,146.4977,146.641,7849.0
2019-05-22 12:00:00,153.43,153.51,153.36,153.43,52050.0,146.641,146.7175,146.5741,146.641,52050.0
2019-05-22 12:05:00,153.43,153.43,153.33,153.4,4189.0,146.641,146.641,146.5454,146.6124,4189.0
2019-05-22 12:10:00,153.38,153.41,153.28,153.29,3858.0,146.5932,146.6219,146.4977,146.5072,3858.0
2019-05-22 12:15:00,153.38,153.43,153.38,153.41,7715.0,146.5932,146.641,146.5932,146.6219,7715.0
2019-05-22 12:20:00,153.44,153.49,153.39,153.46,45725.0,146.6506,146.6984,146.6028,146.6697,45725.0
2019-05-22 12:25:00,153.46,153.46,153.37,153.38,4273.0,146.6697,146.6697,146.5837,146.5932,4273.0
2019-05-22 12:30:00,153.33,153.36,153.23,153.26,7176.0,146.5454,146.5741,146.4499,146.4785,7176.0
2019-05-22 12:35:00,153.28,153.32,153.27,153.28,11558.0,146.4977,146.5359,146.4881,146.4977,11558.0
2019-05-22 12:40:00,153.27,153.28,153.21,153.21,10822.0,146.4881,146.4977,146.4308,146.4308,10822.0
2019-05-22 12:45:00,153.19,153.22,153.15,153.17,11982.0,146.4116,146.4403,146.3734,146.3925,11982.0
2019-05-22 12:50:00,153.2,153.23,153.13,153.23,2115.0,146.4212,146.4499,146.3543,146.4499,2115.0
2019-05-22 12:55:00,153.24,153.3,153.22,153.23,4349.0,146.4594,146.5168,146.4403,146.4499,4349.0
2019-05-22 13:00:00,153.25,153.25,153.16,153.16,521.0,146.469,146.469,146.383,146.383,521.0
2019-05-22 13:05:00,153.17,153.18,153.09,153.09,4914.0,146.3925,146.4021,146.3161,146.3161,4914.0
2019-05-22 13:10:00,153.07,153.07,153.01,153.05,999.0,146.297,146.297,146.2396,146.2778,999.0
2019-05-22 13:15:00,153.14,153.17,153.12,153.17,1583.0,146.3639,146.3925,146.3447,146.3925,1583.0
2019-05-22 13:20:00,153.17,153.2,153.07,153.14,14858.0,146.3925,146.4212,146.297,146.3639,14858.0
2019-05-22 13:25:00,153.14,153.22,153.14,153.21,70853.0,146.3639,146.4403,146.3639,146.4308,70853.0
2019-05-22 13:30:00,153.19,153.19,153.1,153.16,4432.0,146.4116,146.4116,146.3256,146.383,4432.0
2019-05-22 13:35:00,153.13,153.15,153.12,153.14,771.0,146.3543,146.3734,146.3447,146.3639,771.0
2019-05-22 13:40:00,153.21,153.37,153.19,153.35,20400.0,146.4308,146.5837,146.4116,146.5646,20400.0
2019-05-22 13:45:00,153.39,153.4,153.31,153.4,10478.0,146.6028,146.6124,146.5263,146.6124,10478.0
2019-05-22 13:50:00,153.41,153.5,153.39,153.49,16207.0,146.6219,146.7079,146.6028,146.6984,16207.0
2019-05-22 13:55:00,153.49,153.54,153.49,153.49,2752.0,146.6984,146.7462,146.6984,146.6984,2752.0
2019-05-22 14:00:00,153.45,153.48,153.33,153.34,60389.0,146.6601,146.6888,146.5454,146.555,60389.0
2019-05-22 14:05:00,153.4,153.5,153.4,153.47,1553.0,146.6124,146.7079,146.6124,146.6793,1553.0
2019-05-22 14:10:00,153.46,153.46,153.39,153.39,6970.0,146.6697,146.6697,146.6028,146.6028,6970.0
2019-05-22 14:15:00,153.33,153.36,153.3,153.35,2205.0,146.5454,146.5741,146.5168,146.5646,2205.0
2019-05-22 14:20:00,153.39,153.47,153.39,153.47,1284.0,146.6028,146.6793,146.6028,146.6793,1284.0
2019-05-22 14:25:00,153.43,153.45,153.4,153.42,2116.0,146.641,146.6601,146.6124,146.6315,2116.0
2019-05-22 14:30:00,153.47,153.63,153.46,153.61,7435.0,146.6793,146.8322,146.6697,146.8131,7435.0
2019-05-22 14:35:00,153.64,153.69,153.62,153.69,51719.0,146.8417,146.8895,146.8226,146.8895,51719.0
2019-05-22 14:40:00,153.66,153.75,153.66,153.69,3378.0,146.8608,146.9469,146.8608,146.8895,3378.0
2019-05-22 14:45:00,153.72,153.76,153.67,153.67,3377.0,146.9182,146.9564,146.8704,146.8704,3377.0
2019-05-22 14:50:00,153.66,153.67,153.56,153.57,7268.0,146.8608,146.8704,146.7653,146.7748,7268.0
2019-05-22 14:55:00,153.58,153.62,153.55,153.59,61776.0,146.7844,146.8226,146.7557,146.7939,61776.0
2019-05-22 15:00:00,153.59,153.69,153.57,153.57,1495.0,146.7939,146.8895,146.7748,146.7748,1495.0
2019-05-22 15:05:00,153.53,153.57,153.45,153.49,9977.0,146.7366,146.7748,146.6601,146.6984,9977.0
2019-05-22 15:10:00,153.49,153.55,153.48,153.48,1606.0,146.6984,146.7557,146.6888,146.6888,1606.0
2019-05-22 15:15:00,153.51,153.55,153.44,153.54,11310.0,146.7175,146.7557,146.6506,146.7462,11310.0
2019-05-22 15:20:00,153.54,153.56,153.49,153.53,14947.0,146.7462,146.7653,146.6984,146.7366,14947.0
2019-05-22 15:25:00,153.56,153.61,153.51,153.51,98006.0,146.7653,146.8131,146.7175,146.7175,98006.0
2019-05-22 15:30:00,153.47,153.49,153.43,153.44,4578.0,146.6793,146.6984,146.641,146.6506,4578.0
2019-05-22 15:35:00,153.51,153.51,153.44,153.46,7278.0,146.7175,146.7175,146.6506,146.6697,7278.0
2019-05-22 15:40:00,153.44,153.52,153.42,153.5,3653.0,146.6506,146.727,146.6315,146.7079,3653.0
2019-05-22 15:45:00,153.49,153.53,153.44,153.47,7923.0,146.6984,146.7366,146.6506,146.6793,7923.0
2019-05-22 15:50:00,153.49,153.51,153.45,153.45,7870.0,146.6984,146.7175,146.6601,146.6601,7870.0
2019-05-22 15:55:00,153.45,153.46,153.22,153.22,29531.0,146.6601,146.6697,146.4403,146.4403,29531.0
2019-05-23 09:30:00,151.78,151.81,151.48,151.63,24807.0,145.064,145.0927,144.7773,144.9207,24807.0
2019-05-23 09:35:00,151.61,151.61,151.43,151.44,6028.0,144.9016,144.9016,144.7295,144.7391,6028.0
2019-05-23 09:40:00,151.41,151.41,151.15,151.21,11463.0,144.7104,144.7104,144.4619,144.5193,11463.0
2019-05-23 09:45:00,151.15,151.37,151.04,151.27,12426.0,144.4619,144.6722,144.3568,144.5766,12426.0
2019-05-23 09:50:00,151.23,151.23,150.99,151.11,16335.0,144.5384,144.5384,144.309,144.4237,16335.0
2019-05-23 09:55:00,151.18,151.29,151.06,151.2,7157.0,144.4906,144.5957,144.3759,144.5097,7157.0
2019-05-23 10:00:00,151.18,151.51,151.14,151.36,2687.0,144.4906,144.806,144.4524,144.6626,2687.0
2019-05-23 10:05:00,151.35,151.35,151.04,151.05,1694.0,144.6531,144.6531,144.3568,144.3663,1694.0
2019-05-23 10:10:00,151.06,151.22,151.01,151.06,8887.0,144.3759,144.5288,144.3281,144.3759,8887.0
2019-05-23 10:15:00,151.11,151.17,150.98,151.02,8239.0,144.4237,144.481,144.2994,144.3377,8239.0
2019-05-23 10:20:00,151.01,151.1,150.88,151.05,10447.0,144.3281,144.4141,144.2039,144.3663,10447.0
2019-05-23 10:25:00,151.08,151.33,151.01,151.32,2949.0,144.395,144.6339,144.3281,144.6244,2949.0
2019-05-23 10:30:00,151.29,151.48,151.28,151.48,2938.0,144.5957,144.7773,144.5862,144.7773,2938.0
2019-05-23 10:35:00,151.47,151.54,151.33,151.53,7615.0,144.7677,144.8347,144.6339,144.8251,7615.0
2019-05-23 10:40:00,151.54,151.56,151.39,151.47,9491.0,144.8347,144.8538,144.6913,144.7677,9491.0
2019-05-23 10:45:00,151.44,151.55,151.4,151.44,5941.0,144.7391,144.8442,144.7008,144.7391,5941.0
2019-05-23 10:50:00,151.4,151.66,151.4,151.66,5047.0,144.7008,144.9493,144.7008,144.9493,5047.0
2019-05-23 10:55:00,151.69,151.69,151.49,151.54,3943.0,144.978,144.978,144.7869,144.8347,3943.0
2019-05-23 11:00:00,151.44,151.52,151.22,151.25,9685.0,144.7391,144.8155,144.5288,144.5575,9685.0
2019-05-23 11:05:00,151.26,151.35,151.19,151.29,6611.0,144.567,144.6531,144.5001,144.5957,6611.0
2019-05-23 11:10:00,151.27,151.27,151.09,151.1,10826.0,144.5766,144.5766,144.4046,144.4141,10826.0
2019-05-23 11:15:00,151.1,151.25,151.07,151.22,3005.0,144.4141,144.5575,144.3854,144.5288,3005.0
2019-05-23 11:20:00,151.24,151.26,151.11,151.23,5840.0,144.5479,144.567,144.4237,144.5384,5840.0
2019-05-23 11:25:00,151.24,151.48,151.24,151.3,14957.0,144.5479,144.7773,144.5479,144.6053,14957.0
2019-05-23 11:30:00,151.28,151.37,151.18,151.18,5927.0,144.5862,144.6722,144.4906,144.4906,5927.0
2019-05-23 11:35:00,151.18,151.19,151.07,151.19,7293.0,144.4906,144.5001,144.3854,144.5001,7293.0
2019-05-23 11:40:00,151.18,151.18,151.03,151.05,18842.0,144.4906,144.4906,144.3472,144.3663,18842.0
2019-05-23 11:45:00,151.09,151.1,151.0,151.09,3326.0,144.4046,144.4141,144.3185,144.4046,3326.0
2019-05-23 11:50:00,151.07,151.12,150.85,150.85,2707.0,144.3854,144.4332,144.1752,144.1752,2707.0
2019-05-23 11:55:00,150.84,150.84,150.7,150.71,5613.0,144.1656,144.1656,144.0318,144.0414,5613.0
2019-05-23 12:00:00,150.82,150.82,150.76,150.8,6262.0,144.1465,144.1465,144.0892,144.1274,6262.0
2019-05-23 12:05:00,150.73,150.99,150.72,150.75,9189.0,144.0605,144.309,144.0509,144.0796,9189.0
2019-05-23 12:10:00,150.76,150.82,150.71,150.76,4304.0,144.0892,144.1465,144.0414,144.0892,4304.0
2019-05-23 12:15:00,150.77,150.78,150.53,150.66,6034.0,144.0987,144.1083,143.8693,143.9936,6034.0
2019-05-23 12:20:00,150.56,150.58,150.48,150.5,3140.0,143.898,143.9171,143.8216,143.8407,3140.0
2019-05-23 12:25:00,150.53,150.71,150.52,150.68,3414.0,143.8693,144.0414,143.8598,144.0127,3414.0
2019-05-23 12:30:00,150.73,150.77,150.65,150.66,2467.0,144.0605,144.0987,143.984,143.9936,2467.0
2019-05-23 12:35:00,150.69,150.69,150.57,150.65,5039.0,144.0223,144.0223,143.9076,143.984,5039.0
2019-05-23 12:40:00,150.64,150.81,150.63,150.72,12626.0,143.9745,144.137,143.9649,144.0509,12626.0
2019-05-23 12:45:00,150.77,150.78,150.65,150.74,6889.0,144.0987,144.1083,143.984,144.0701,6889.0
2019-05-23 12:50:00,150.72,150.72,150.38,150.41,18300.0,144.0509,144.0509,143.726,143.7547,18300.0
2019-05-23 12:55:00,150.47,150.48,150.4,150.44,6361.0,143.812,143.8216,143.7451,143.7833,6361.0
2019-05-23 13:00:00,150.42,150.53,150.34,150.52,6969.0,143.7642,143.8693,143.6877,143.8598,6969.0
2019-05-23 13:05:00,150.56,150.65,150.55,150.59,3976.0,143.898,143.984,143.8885,143.9267,3976.0
2019-05-23 13:10:00,150.63,150.65,150.48,150.48,2125.0,143.9649,143.984,143.8216,143.8216,2125.0
2019-05-23 13:15:00,150.47,150.54,150.45,150.54,10159.0,143.812,143.8789,143.7929,143.8789,10159.0
2019-05-23 13:20:00,150.48,150.64,150.48,150.64,4837.0,143.8216,143.9745,143.8216,143.9745,4837.0
2019-05-23 13:25:00,150.64,150.86,150.64,150.75,4291.0,143.9745,144.1847,143.9745,144.0796,4291.0
2019-05-23 13:30:00,150.72,150.83,150.72,150.81,6379.0,144.0509,144.1561,144.0509,144.137,6379.0
2019-05-23 13:35:00,150.82,150.84,150.71,150.83,3355.0,144.1465,144.1656,144.0414,144.1561,3355.0
2019-05-23 13:40:00,150.86,150.87,150.75,150.81,4015.0,144.1847,144.1943,144.0796,144.137,4015.0
2019-05-23 13:45:00,150.8,150.8,150.66,150.67,3810.0,144.1274,144.1274,143.9936,144.0031,3810.0
2019-05-23 13:50:00,150.57,150.62,150.52,150.57,3076.0,143.9076,143.9554,143.8598,143.9076,3076.0
2019-05-23 13:55:00,150.57,150.69,150.55,150.67,25330.0,143.9076,144.0223,143.8885,144.0031,25330.0
2019-05-23 14:00:00,150.65,150.78,150.58,150.58,6926.0,143.984,144.1083,143.9171,143.9171,6926.0
2019-05-23 14:05:00,150.6,150.66,150.47,150.47,10593.0,143.9362,143.9936,143.812,143.812,10593.0
2019-05-23 14:10:00,150.52,150.52,150.4,150.5,3648.0,143.8598,143.8598,143.7451,143.8407,3648.0
2019-05-23 14:15:00,150.48,150.61,150.47,150.6,1252.0,143.8216,143.9458,143.812,143.9362,1252.0
2019-05-23 14:20:00,150.61,150.72,150.61,150.69,27424.0,143.9458,144.0509,143.9458,144.0223,27424.0
2019-05-23 14:25:00,150.64,150.64,150.48,150.48,4294.0,143.9745,143.9745,143.8216,143.8216,4294.0
2019-05-23 14:30:00,150.5,150.63,150.47,150.63,6610.0,143.8407,143.9649,143.812,143.9649,6610.0
2019-05-23 14:35:00,150.61,150.61,150.45,150.46,11470.0,143.9458,143.9458,143.7929,143.8024,11470.0
2019-05-23 14:40:00,150.52,150.52,150.32,150.35,3408.0,143.8598,143.8598,143.6686,143.6973,3408.0
2019-05-23 14:45:00,150.4,150.45,150.35,150.39,3948.0,143.7451,143.7929,143.6973,143.7355,3948.0
2019-05-23 14:50:00,150.38,150.47,150.32,150.41,6470.0,143.726,143.812,143.6686,143.7547,6470.0
2019-05-23 14:55:00,150.44,150.45,150.36,150.45,8695.0,143.7833,143.7929,143.7069,143.7929,8695.0
2019-05-23 15:00:00,150.43,150.44,150.28,150.38,36557.0,143.7738,143.7833,143.6304,143.726,36557.0
2019-05-23 15:05:00,150.37,150.42,150.3,150.34,18758.0,143.7164,143.7642,143.6495,143.6877,18758.0
2019-05-23 15:10:00,150.36,150.5,150.36,150.5,8477.0,143.7069,143.8407,143.7069,143.8407,8477.0
2019-05-23 15:15:00,150.54,150.73,150.41,150.68,6563.0,143.8789,144.0605,143.7547,144.0127,6563.0
2019-05-23 15:20:00,150.77,151.04,150.77,150.9,27144.0,144.0987,144.3568,144.0987,144.223,27144.0
2019-05-23 15:25:00,150.89,151.28,150.88,151.12,26760.0,144.2134,144.5862,144.2039,144.4332,26760.0
2019-05-23 15:30:00,151.05,151.24,151.04,151.14,7626.0,144.3663,144.5479,144.3568,144.4524,7626.0
2019-05-23 15:35:00,151.16,151.2,150.97,150.97,18690.0,144.4715,144.5097,144.2899,144.2899,18690.0
2019-05-23 15:40:00,150.96,151.0,150.71,150.75,16836.0,144.2803,144.3185,144.0414,144.0796,16836.0
2019-05-23 15:45:00,150.78,150.95,150.63,150.76,44597.0,144.1083,144.2708,143.9649,144.0892,44597.0
2019-05-23 15:50:00,150.78,151.06,150.69,151.04,75253.0,144.1083,144.3759,144.0223,144.3568,75253.0
2019-05-23 15:55:00,151.09,151.16,150.97,151.11,418071.0,144.4046,144.4715,144.2899,144.4237,418071.0
2019-05-24 09:30:00,152.0,152.29,151.77,152.26,15462.0,145.2743,145.5515,145.0545,145.5228,15462.0
2019-05-24 09:35:00,152.27,152.28,152.18,152.18,6825.0,145.5324,145.5419,145.4463,145.4463,6825.0
2019-05-24 09:40:00,152.18,152.4,152.18,152.3,7960.0,145.4463,145.6566,145.4463,145.561,7960.0
2019-05-24 09:45:00,152.36,152.38,151.96,152.0,12182.0,145.6184,145.6375,145.2361,145.2743,12182.0
2019-05-24 09:50:00,151.99,152.15,151.94,152.01,9758.0,145.2647,145.4177,145.217,145.2839,9758.0
2019-05-24 09:55:00,151.98,152.08,151.9,152.04,2626.0,145.2552,145.3508,145.1787,145.3125,2626.0
2019-05-24 10:00:00,152.0,152.17,151.98,152.12,3963.0,145.2743,145.4368,145.2552,145.389,3963.0
2019-05-24 10:05:00,152.12,152.13,151.91,151.91,1363.0,145.389,145.3985,145.1883,145.1883,1363.0
2019-05-24 10:10:00,151.95,152.05,151.88,151.88,9976.0,145.2265,145.3221,145.1596,145.1596,9976.0
2019-05-24 10:15:00,151.99,152.04,151.98,152.0,1460.0,145.2647,145.3125,145.2552,145.2743,1460.0
2019-05-24 10:20:00,152.02,152.03,151.96,151.96,1155.0,145.2934,145.303,145.2361,145.2361,1155.0
2019-05-24 10:25:00,151.97,151.98,151.68,151.69,3920.0,145.2456,145.2552,144.9685,144.978,3920.0
2019-05-24 10:30:00,151.64,151.78,151.61,151.69,11533.0,144.9302,145.064,144.9016,144.978,11533.0
2019-05-24 10:35:00,151.67,151.74,151.61,151.73,4304.0,144.9589,145.0258,144.9016,145.0162,4304.0
2019-05-24 10:40:00,151.7,151.72,151.55,151.6,4212.0,144.9876,145.0067,144.8442,144.892,4212.0
2019-05-24 10:45:00,151.61,151.64,151.47,151.49,2879.0,144.9016,144.9302,144.7677,144.7869,2879.0
2019-05-24 10:50:00,151.38,151.39,151.15,151.24,10159.0,144.6817,144.6913,144.4619,144.5479,10159.0
2019-05-24 10:55:00,151.23,151.26,151.14,151.2,5701.0,144.5384,144.567,144.4524,144.5097,5701.0
2019-05-24 11:00:00,151.23,151.33,151.23,151.33,1926.0,144.5384,144.6339,144.5384,144.6339,1926.0
2019-05-24 11:05:00,151.33,151.35,151.14,151.19,19119.0,144.6339,144.6531,144.4524,144.5001,19119.0
2019-05-24 11:10:00,151.18,151.18,151.06,151.13,4845.0,144.4906,144.4906,144.3759,144.4428,4845.0
2019-05-24 11:15:00,151.19,151.19,151.06,151.09,10559.0,144.5001,144.5001,144.3759,144.4046,10559.0
2019-05-24 11:20:00,151.09,151.28,151.09,151.28,8418.0,144.4046,144.5862,144.4046,144.5862,8418.0
2019-05-24 11:25:00,151.23,151.23,151.13,151.22,30960.0,144.5384,144.5384,144.4428,144.5288,30960.0
2019-05-24 11:30:00,151.25,151.34,151.21,151.34,6038.0,144.5575,144.6435,144.5193,144.6435,6038.0
2019-05-24 11:35:00,151.36,151.41,151.34,151.35,4837.0,144.6626,144.7104,144.6435,144.6531,4837.0
2019-05-24 11:40:00,151.37,151.43,151.35,151.4,2828.0,144.6722,144.7295,144.6531,144.7008,2828.0
2019-05-24 11:45:00,151.4,151.46,151.4,151.43,3232.0,144.7008,144.7582,144.7008,144.7295,3232.0
2019-05-24 11:50:00,151.45,151.5,151.38,151.46,6834.0,144.7486,144.7964,144.6817,144.7582,6834.0
2019-05-24 11:55:00,151.46,151.52,151.4,151.42,4815.0,144.7582,144.8155,144.7008,144.72,4815.0
2019-05-24 12:00:00,151.4,151.49,151.31,151.49,3195.0,144.7008,144.7869,144.6148,144.7869,3195.0
2019-05-24 12:05:00,151.5,151.52,151.45,151.45,2200.0,144.7964,144.8155,144.7486,144.7486,2200.0
2019-05-24 12:10:00,151.46,151.46,151.33,151.43,1356.0,144.7582,144.7582,144.6339,144.7295,1356.0
2019-05-24 12:15:00,151.42,151.45,151.28,151.33,7967.0,144.72,144.7486,144.5862,144.6339,7967.0
2019-05-24 12:20:00,151.4,151.53,151.4,151.5,8736.0,144.7008,144.8251,144.7008,144.7964,8736.0
2019-05-24 12:25:00,151.52,151.6,151.5,151.56,1921.0,144.8155,144.892,144.7964,144.8538,1921.0
2019-05-24 12:30:00,151.63,151.72,151.63,151.69,4891.0,144.9207,145.0067,144.9207,144.978,4891.0
2019-05-24 12:35:00,151.69,151.8,151.69,151.79,14512.0,144.978,145.0831,144.978,145.0736,14512.0
2019-05-24 12:40:00,151.8,151.81,151.71,151.74,6436.0,145.0831,145.0927,144.9971,145.0258,6436.0
2019-05-24 12:45:00,151.74,151.76,151.65,151.67,7132.0,145.0258,145.0449,144.9398,144.9589,7132.0
2019-05-24 12:50:00,151.69,151.73,151.64,151.7,9291.0,144.978,145.0162,144.9302,144.9876,9291.0
2019-05-24 12:55:00,151.69,151.76,151.66,151.76,9001.0,144.978,145.0449,144.9493,145.0449,9001.0
2019-05-24 13:00:00,151.79,151.83,151.67,151.67,8495.0,145.0736,145.1118,144.9589,144.9589,8495.0
2019-05-24 13:05:00,151.67,151.72,151.66,151.69,1909.0,144.9589,145.0067,144.9493,144.978,1909.0
2019-05-24 13:10:00,151.68,151.68,151.57,151.63,16982.0,144.9685,144.9685,144.8633,144.9207,16982.0
2019-05-24 13:15:00,151.61,151.66,151.6,151.64,2759.0,144.9016,144.9493,144.892,144.9302,2759.0
2019-05-24 13:20:00,151.66,151.7,151.56,151.59,7276.0,144.9493,144.9876,144.8538,144.8824,7276.0
2019-05-24 13:25:00,151.58,151.62,151.51,151.51,2635.0,144.8729,144.9111,144.806,144.806,2635.0
2019-05-24 13:30:00,151.6,151.6,151.51,151.57,2260.0,144.892,144.892,144.806,144.8633,2260.0
2019-05-24 13:35:00,151.54,151.6,151.52,151.6,2255.0,144.8347,144.892,144.8155,144.892,2255.0
2019-05-24 13:40:00,151.59,151.66,151.58,151.64,2798.0,144.8824,144.9493,144.8729,144.9302,2798.0
2019-05-24 13:45:00,151.66,151.69,151.64,151.69,4551.0,144.9493,144.978,144.9302,144.978,4551.0
2019-05-24 13:50:00,151.67,151.78,151.67,151.76,3734.0,144.9589,145.064,144.9589,145.0449,3734.0
2019-05-24 13:55:00,151.67,151.67,151.55,151.59,2371.0,144.9589,144.9589,144.8442,144.8824,2371.0
2019-05-24 14:00:00,151.6,151.6,151.48,151.48,6844.0,144.892,144.892,144.7773,144.7773,6844.0
2019-05-24 14:05:00,151.46,151.47,151.36,151.47,8848.0,144.7582,144.7677,144.6626,144.7677,8848.0
2019-05-24 14:10:00,151.46,151.47,151.39,151.4,15134.0,144.7582,144.7677,144.6913,144.7008,15134.0
2019-05-24 14:15:00,151.35,151.47,151.32,151.47,4862.0,144.6531,144.7677,144.6244,144.7677,4862.0
2019-05-24 14:20:00,151.47,151.5,151.46,151.5,7360.0,144.7677,144.7964,144.7582,144.7964,7360.0
2019-05-24 14:25:00,151.51,151.53,151.45,151.45,10758.0,144.806,144.8251,144.7486,144.7486,10758.0
2019-05-24 14:30:00,151.51,151.52,151.42,151.47,7014.0,144.806,144.8155,144.72,144.7677,7014.0
2019-05-24 14:35:00,151.45,151.53,151.45,151.51,3792.0,144.7486,144.8251,144.7486,144.806,3792.0
2019-05-24 14:40:00,151.53,151.56,151.53,151.53,1869.0,144.8251,144.8538,144.8251,144.8251,1869.0
2019-05-24 14:45:00,151.55,151.59,151.44,151.44,8352.0,144.8442,144.8824,144.7391,144.7391,8352.0
2019-05-24 14:50:00,151.41,151.48,151.41,151.43,5591.0,144.7104,144.7773,144.7104,144.7295,5591.0
2019-05-24 14:55:00,151.48,151.52,151.46,151.52,1809.0,144.7773,144.8155,144.7582,144.8155,1809.0
2019-05-24 15:00:00,151.5,151.59,151.45,151.57,2034.0,144.7964,144.8824,144.7486,144.8633,2034.0
2019-05-24 15:05:00,151.55,151.6,151.51,151.55,23592.0,144.8442,144.892,144.806,144.8442,23592.0
2019-05-24 15:10:00,151.56,151.57,151.5,151.51,8257.0,144.8538,144.8633,144.7964,144.806,8257.0
2019-05-24 15:15:00,151.49,151.51,151.41,151.41,8011.0,144.7869,144.806,144.7104,144.7104,8011.0
2019-05-24 15:20:00,151.4,151.5,151.4,151.49,2162.0,144.7008,144.7964,144.7008,144.7869,2162.0
2019-05-24 15:25:00,151.49,151.53,151.46,151.51,2188.0,144.7869,144.8251,144.7582,144.806,2188.0
2019-05-24 15:30:00,151.51,151.51,151.44,151.47,4076.0,144.806,144.806,144.7391,144.7677,4076.0
2019-05-24 15:35:00,151.49,151.52,151.44,151.46,8035.0,144.7869,144.8155,144.7391,144.7582,8035.0
2019-05-24 15:40:00,151.44,151.44,151.36,151.37,7489.0,144.7391,144.7391,144.6626,144.6722,7489.0
2019-05-24 15:45:00,151.38,151.41,151.32,151.39,2896.0,144.6817,144.7104,144.6244,144.6913,2896.0
2019-05-24 15:50:00,151.42,151.44,151.3,151.34,14409.0,144.72,144.7391,144.6053,144.6435,14409.0
2019-05-24 15:55:00,151.33,151.42,151.17,151.29,21504.0,144.6339,144.72,144.481,144.5957,21504.0
2019-05-28 09:30:00,151.58,152.03,151.58,151.96,26121.0,144.8729,145.303,144.8729,145.2361,26121.0
2019-05-28 09:35:00,152.01,152.3,152.01,152.2,22103.0,145.2839,145.561,145.2839,145.4654,22103.0
2019-05-28 09:40:00,152.38,152.43,152.29,152.31,1033.0,145.6375,145.6853,145.5515,145.5706,1033.0
2019-05-28 09:45:00,152.38,152.4,152.31,152.37,2333.0,145.6375,145.6566,145.5706,145.6279,2333.0
2019-05-28 09:50:00,152.39,152.43,152.36,152.41,4677.0,145.647,145.6853,145.6184,145.6662,4677.0
2019-05-28 09:55:00,152.41,152.41,152.27,152.37,51982.0,145.6662,145.6662,145.5324,145.6279,51982.0
2019-05-28 10:00:00,152.39,152.41,152.22,152.31,5311.0,145.647,145.6662,145.4846,145.5706,5311.0
2019-05-28 10:05:00,152.35,152.42,152.26,152.26,1966.0,145.6088,145.6757,145.5228,145.5228,1966.0
2019-05-28 10:10:00,152.12,152.2,152.06,152.09,2010.0,145.389,145.4654,145.3316,145.3603,2010.0
2019-05-28 10:15:00,152.06,152.08,151.84,151.86,2731.0,145.3316,145.3508,145.1214,145.1405,2731.0
2019-05-28 10:20:00,151.97,151.97,151.91,151.94,467.0,145.2456,145.2456,145.1883,145.217,467.0
2019-05-28 10:25:00,151.98,152.02,151.91,151.92,2583.0,145.2552,145.2934,145.1883,145.1978,2583.0
2019-05-28 10:30:00,151.87,151.87,151.66,151.75,8024.0,145.1501,145.1501,144.9493,145.0354,8024.0
2019-05-28 10:35:00,151.76,151.8,151.66,151.68,4657.0,145.0449,145.0831,144.9493,144.9685,4657.0
2019-05-28 10:40:00,151.7,151.86,151.7,151.79,3290.0,144.9876,145.1405,144.9876,145.0736,3290.0
2019-05-28 10:45:00,151.75,151.83,151.7,151.73,10140.0,145.0354,145.1118,144.9876,145.0162,10140.0
2019-05-28 10:50:00,151.75,151.75,151.6,151.66,4596.0,145.0354,145.0354,144.892,144.9493,4596.0
2019-05-28 10:55:00,151.65,151.86,151.58,151.77,5839.0,144.9398,145.1405,144.8729,145.0545,5839.0
2019-05-28 11:00:00,151.72,152.01,151.72,151.92,2392.0,145.0067,145.2839,145.0067,145.1978,2392.0
2019-05-28 11:05:00,151.94,151.97,151.87,151.88,1600.0,145.217,145.2456,145.1501,145.1596,1600.0
2019-05-28 11:10:00,151.91,152.07,151.91,152.05,1672.0,145.1883,145.3412,145.1883,145.3221,1672.0
2019-05-28 11:15:00,152.03,152.05,151.95,151.98,3365.0,145.303,145.3221,145.2265,145.2552,3365.0
2019-05-28 11:20:00,151.95,151.95,151.81,151.87,6142.0,145.2265,145.2265,145.0927,145.1501,6142.0
2019-05-28 11:25:00,151.85,151.86,151.69,151.69,8134.0,145.1309,145.1405,144.978,144.978,8134.0
2019-05-28 11:30:00,151.69,151.69,151.57,151.66,12249.0,144.978,144.978,144.8633,144.9493,12249.0
2019-05-28 11:35:00,151.69,151.78,151.69,151.78,2279.0,144.978,145.064,144.978,145.064,2279.0
2019-05-28 11:40:00,151.78,151.94,151.78,151.89,8654.0,145.064,145.217,145.064,145.1692,8654.0
2019-05-28 11:45:00,151.88,151.91,151.81,151.89,3177.0,145.1596,145.1883,145.0927,145.1692,3177.0
2019-05-28 11:50:00,151.84,151.84,151.65,151.72,2804.0,145.1214,145.1214,144.9398,145.0067,2804.0
2019-05-28 11:55:00,151.83,151.97,151.81,151.94,2569.0,145.1118,145.2456,145.0927,145.217,2569.0
2019-05-28 12:00:00,151.93,152.04,151.89,152.03,1594.0,145.2074,145.3125,145.1692,145.303,1594.0
2019-05-28 12:05:00,152.02,152.09,152.02,152.04,8160.0,145.2934,145.3603,145.2934,145.3125,8160.0
2019-05-28 12:10:00,152.01,152.09,151.99,152.05,5024.0,145.2839,145.3603,145.2647,145.3221,5024.0
2019-05-28 12:15:00,152.04,152.07,152.01,152.03,3056.0,145.3125,145.3412,145.2839,145.303,3056.0
2019-05-28 12:20:00,152.02,152.13,152.02,152.13,2904.0,145.2934,145.3985,145.2934,145.3985,2904.0
2019-05-28 12:25:00,152.13,152.13,152.04,152.13,3701.0,145.3985,145.3985,145.3125,145.3985,3701.0
2019-05-28 12:30:00,152.11,152.18,152.07,152.09,4992.0,145.3794,145.4463,145.3412,145.3603,4992.0
2019-05-28 12:35:00,152.08,152.09,152.05,152.06,3583.0,145.3508,145.3603,145.3221,145.3316,3583.0
2019-05-28 12:40:00,152.06,152.08,151.97,151.97,3062.0,145.3316,145.3508,145.2456,145.2456,3062.0
2019-05-28 12:45:00,151.95,152.06,151.91,152.06,2607.0,145.2265,145.3316,145.1883,145.3316,2607.0
2019-05-28 12:50:00,152.04,152.07,152.01,152.01,8571.0,145.3125,145.3412,145.2839,145.2839,8571.0
2019-05-28 12:55:00,152.04,152.05,151.9,151.9,5612.0,145.3125,145.3221,145.1787,145.1787,5612.0
2019-05-28 13:00:00,151.91,151.98,151.89,151.89,4561.0,145.1883,145.2552,145.1692,145.1692,4561.0
2019-05-28 13:05:00,151.86,151.9,151.85,151.87,5209.0,145.1405,145.1787,145.1309,145.1501,5209.0
2019-05-28 13:10:00,151.84,151.9,151.82,151.84,2724.0,145.1214,145.1787,145.1023,145.1214,2724.0
2019-05-28 13:15:00,151.82,151.89,151.76,151.76,846.0,145.1023,145.1692,145.0449,145.0449,846.0
2019-05-28 13:20:00,151.8,151.83,151.79,151.8,2038.0,145.0831,145.1118,145.0736,145.0831,2038.0
2019-05-28 13:25:00,151.79,151.82,151.72,151.72,1264.0,145.0736,145.1023,145.0067,145.0067,1264.0
2019-05-28 13:30:00,151.71,151.76,151.7,151.76,1159.0,144.9971,145.0449,144.9876,145.0449,1159.0
2019-05-28 13:35:00,151.71,151.8,151.71,151.76,5522.0,144.9971,145.0831,144.9971,145.0449,5522.0
2019-05-28 13:40:00,151.79,151.85,151.78,151.82,3939.0,145.0736,145.1309,145.064,145.1023,3939.0
2019-05-28 13:45:00,151.8,151.86,151.77,151.77,12808.0,145.0831,145.1405,145.0545,145.0545,12808.0
2019-05-28 13:50:00,151.75,151.8,151.7,151.7,2011.0,145.0354,145.0831,144.9876,144.9876,2011.0
2019-05-28 13:55:00,151.73,151.73,151.68,151.73,1057.0,145.0162,145.0162,144.9685,145.0162,1057.0
2019-05-28 14:00:00,151.6,151.62,151.53,151.54,6585.0,144.892,144.9111,144.8251,144.8347,6585.0
2019-05-28 14:05:00,151.58,151.58,151.53,151.53,1482.0,144.8729,144.8729,144.8251,144.8251,1482.0
2019-05-28 14:10:00,151.51,151.54,151.45,151.47,4235.0,144.806,144.8347,144.7486,144.7677,4235.0
2019-05-28 14:15:00,151.48,151.54,151.46,151.49,9735.0,144.7773,144.8347,144.7582,144.7869,9735.0
2019-05-28 14:20:00,151.47,151.5,151.4,151.41,8159.0,144.7677,144.7964,144.7008,144.7104,8159.0
2019-05-28 14:25:00,151.43,151.43,151.35,151.35,13333.0,144.7295,144.7295,144.6531,144.6531,13333.0
2019-05-28 14:30:00,151.32,151.43,151.28,151.43,27406.0,144.6244,144.7295,144.5862,144.7295,27406.0
2019-05-28 14:35:00,151.42,151.45,151.38,151.41,6985.0,144.72,144.7486,144.6817,144.7104,6985.0
2019-05-28 14:40:00,151.38,151.4,151.14,151.15,44194.0,144.6817,144.7008,144.4524,144.4619,44194.0
2019-05-28 14:45:00,151.17,151.22,151.15,151.21,8288.0,144.481,144.5288,144.4619,144.5193,8288.0
2019-05-28 14:50:00,151.15,151.15,151.0,151.0,13262.0,144.4619,144.4619,144.3185,144.3185,13262.0
2019-05-28 14:55:00,151.05,151.12,151.0,151.11,10566.0,144.3663,144.4332,144.3185,144.4237,10566.0
2019-05-28 15:00:00,151.1,151.1,150.95,150.95,7361.0,144.4141,144.4141,144.2708,144.2708,7361.0
2019-05-28 15:05:00,150.98,151.09,150.98,150.99,3306.0,144.2994,144.4046,144.2994,144.309,3306.0
2019-05-28 15:10:00,150.98,150.98,150.85,150.94,5092.0,144.2994,144.2994,144.1752,144.2612,5092.0
2019-05-28 15:15:00,150.97,151.05,150.96,151.02,5488.0,144.2899,144.3663,144.2803,144.3377,5488.0
2019-05-28 15:20:00,151.01,151.04,150.91,151.02,10220.0,144.3281,144.3568,144.2325,144.3377,10220.0
2019-05-28 15:25:00,151.0,151.07,150.82,150.82,13225.0,144.3185,144.3854,144.1465,144.1465,13225.0
2019-05-28 15:30:00,150.86,150.94,150.76,150.76,9984.0,144.1847,144.2612,144.0892,144.0892,9984.0
2019-05-28 15:35:00,150.74,150.82,150.64,150.74,9172.0,144.0701,144.1465,143.9745,144.0701,9172.0
2019-05-28 15:40:00,150.71,150.71,150.47,150.53,11607.0,144.0414,144.0414,143.812,143.8693,11607.0
2019-05-28 15:45:00,150.52,150.72,150.49,150.64,13580.0,143.8598,144.0509,143.8311,143.9745,13580.0
2019-05-28 15:50:00,150.64,150.81,150.63,150.81,25349.0,143.9745,144.137,143.9649,144.137,25349.0
2019-05-28 15:55:00,150.8,150.8,150.5,150.5,166823.0,144.1274,144.1274,143.8407,143.8407,166823.0
2019-05-29 09:30:00,149.71,149.79,149.38,149.58,87562.0,143.0856,143.1621,142.7702,142.9614,87562.0
2019-05-29 09:35:00,149.6,149.6,149.2,149.22,85413.0,142.9805,142.9805,142.5982,142.6173,85413.0
2019-05-29 09:40:00,149.2,149.61,149.18,149.53,74368.0,142.5982,142.9901,142.5791,142.9136,74368.0
2019-05-29 09:45:00,149.52,149.64,149.38,149.39,8046.0,142.904,143.0187,142.7702,142.7798,8046.0
2019-05-29 09:50:00,149.4,149.4,149.24,149.26,17831.0,142.7893,142.7893,142.6364,142.6555,17831.0
2019-05-29 09:55:00,149.35,149.49,149.35,149.49,4728.0,142.7416,142.8754,142.7416,142.8754,4728.0
2019-05-29 10:00:00,149.49,149.49,149.32,149.45,7281.0,142.8754,142.8754,142.7129,142.8371,7281.0
2019-05-29 10:05:00,149.47,149.58,149.39,149.52,19178.0,142.8562,142.9614,142.7798,142.904,19178.0
2019-05-29 10:10:00,149.52,149.73,149.46,149.73,4343.0,142.904,143.1047,142.8467,143.1047,4343.0
2019-05-29 10:15:00,149.73,149.98,149.72,149.94,26738.0,143.1047,143.3437,143.0952,143.3054,26738.0
2019-05-29 10:20:00,149.91,149.93,149.75,149.75,4877.0,143.2768,143.2959,143.1239,143.1239,4877.0
2019-05-29 10:25:00,149.77,149.96,149.76,149.95,18287.0,143.143,143.3246,143.1334,143.315,18287.0
2019-05-29 10:30:00,149.95,150.01,149.9,149.99,12845.0,143.315,143.3724,143.2672,143.3532,12845.0
2019-05-29 10:35:00,149.92,149.92,149.72,149.79,4525.0,143.2863,143.2863,143.0952,143.1621,4525.0
2019-05-29 10:40:00,149.67,149.75,149.62,149.62,8303.0,143.0474,143.1239,142.9996,142.9996,8303.0
2019-05-29 10:45:00,149.61,149.69,149.54,149.59,3240.0,142.9901,143.0665,142.9231,142.9709,3240.0
2019-05-29 10:50:00,149.63,149.64,149.44,149.52,3870.0,143.0092,143.0187,142.8276,142.904,3870.0
2019-05-29 10:55:00,149.5,149.58,149.38,149.43,4992.0,142.8849,142.9614,142.7702,142.818,4992.0
2019-05-29 11:00:00,149.39,149.58,149.29,149.45,30864.0,142.7798,142.9614,142.6842,142.8371,30864.0
2019-05-29 11:05:00,149.43,149.7,149.34,149.63,44895.0,142.818,143.0761,142.732,143.0092,44895.0
2019-05-29 11:10:00,149.61,149.62,149.25,149.25,18407.0,142.9901,142.9996,142.646,142.646,18407.0
2019-05-29 11:15:00,149.24,149.38,149.22,149.33,10523.0,142.6364,142.7702,142.6173,142.7224,10523.0
2019-05-29 11:20:00,149.32,149.33,149.02,149.08,12365.0,142.7129,142.7224,142.4262,142.4835,12365.0
2019-05-29 11:25:00,149.04,149.13,148.98,149.05,12059.0,142.4453,142.5313,142.3879,142.4548,12059.0
2019-05-29 11:30:00,149.1,149.15,148.97,149.11,11512.0,142.5026,142.5504,142.3784,142.5122,11512.0
2019-05-29 11:35:00,149.12,149.16,148.83,148.83,16055.0,142.5217,142.56,142.2446,142.2446,16055.0
2019-05-29 11:40:00,148.84,148.86,148.6,148.75,18077.0,142.2541,142.2732,142.0247,142.1681,18077.0
2019-05-29 11:45:00,148.73,148.83,148.73,148.83,5690.0,142.149,142.2446,142.149,142.2446,5690.0
2019-05-29 11:50:00,148.77,148.8,148.49,148.55,17430.0,142.1872,142.2159,141.9196,141.977,17430.0
2019-05-29 11:55:00,148.55,148.67,148.51,148.67,11060.0,141.977,142.0916,141.9387,142.0916,11060.0
2019-05-29 12:00:00,148.67,148.78,148.55,148.78,31166.0,142.0916,142.1968,141.977,142.1968,31166.0
2019-05-29 12:05:00,148.79,148.95,148.71,148.91,30683.0,142.2063,142.3593,142.1299,142.321,30683.0
2019-05-29 12:10:00,148.9,148.94,148.84,148.92,8412.0,142.3115,142.3497,142.2541,142.3306,8412.0
2019-05-29 12:15:00,148.9,149.01,148.84,149.01,17617.0,142.3115,142.4166,142.2541,142.4166,17617.0
2019-05-29 12:20:00,148.98,148.99,148.85,148.89,3700.0,142.3879,142.3975,142.2637,142.3019,3700.0
2019-05-29 12:25:00,148.91,149.19,148.91,149.08,44214.0,142.321,142.5886,142.321,142.4835,44214.0
2019-05-29 12:30:00,149.07,149.17,149.02,149.14,15190.0,142.4739,142.5695,142.4262,142.5408,15190.0
2019-05-29 12:35:00,149.15,149.17,149.02,149.11,9291.0,142.5504,142.5695,142.4262,142.5122,9291.0
2019-05-29 12:40:00,149.11,149.16,149.04,149.16,6504.0,142.5122,142.56,142.4453,142.56,6504.0
2019-05-29 12:45:00,149.15,149.21,149.08,149.14,9294.0,142.5504,142.6077,142.4835,142.5408,9294.0
2019-05-29 12:50:00,149.13,149.17,149.01,149.05,7798.0,142.5313,142.5695,142.4166,142.4548,7798.0
2019-05-29 12:55:00,149.04,149.04,148.88,148.89,4841.0,142.4453,142.4453,142.2924,142.3019,4841.0
2019-05-29 13:00:00,148.94,148.95,148.82,148.88,11885.0,142.3497,142.3593,142.235,142.2924,11885.0
2019-05-29 13:05:00,148.89,149.44,148.85,149.44,28056.0,142.3019,142.8276,142.2637,142.8276,28056.0
2019-05-29 13:10:00,149.47,149.59,149.37,149.41,14075.0,142.8562,142.9709,142.7607,142.7989,14075.0
2019-05-29 13:15:00,149.43,149.43,149.27,149.31,17538.0,142.818,142.818,142.6651,142.7033,17538.0
2019-05-29 13:20:00,149.27,149.4,149.22,149.4,7925.0,142.6651,142.7893,142.6173,142.7893,7925.0
2019-05-29 13:25:00,149.39,149.45,149.31,149.42,6476.0,142.7798,142.8371,142.7033,142.8085,6476.0
2019-05-29 13:30:00,149.36,149.5,149.36,149.5,3459.0,142.7511,142.8849,142.7511,142.8849,3459.0
2019-05-29 13:35:00,149.47,149.55,149.38,149.55,3279.0,142.8562,142.9327,142.7702,142.9327,3279.0
2019-05-29 13:40:00,149.55,149.58,149.46,149.48,2357.0,142.9327,142.9614,142.8467,142.8658,2357.0
2019-05-29 13:45:00,149.49,149.62,149.43,149.61,5010.0,142.8754,142.9996,142.818,142.9901,5010.0
2019-05-29 13:50:00,149.63,149.69,149.48,149.5,4902.0,143.0092,143.0665,142.8658,142.8849,4902.0
2019-05-29 13:55:00,149.53,149.57,149.46,149.46,4418.0,142.9136,142.9518,142.8467,142.8467,4418.0
2019-05-29 14:00:00,149.47,149.59,149.47,149.54,4817.0,142.8562,142.9709,142.8562,142.9231,4817.0
2019-05-29 14:05:00,149.54,149.57,149.44,149.45,4600.0,142.9231,142.9518,142.8276,142.8371,4600.0
2019-05-29 14:10:00,149.4,149.45,149.3,149.37,12443.0,142.7893,142.8371,142.6938,142.7607,12443.0
2019-05-29 14:15:00,149.37,149.42,149.33,149.42,6282.0,142.7607,142.8085,142.7224,142.8085,6282.0
2019-05-29 14:20:00,149.36,149.43,149.35,149.37,4825.0,142.7511,142.818,142.7416,142.7607,4825.0
2019-05-29 14:25:00,149.37,149.43,149.33,149.42,2443.0,142.7607,142.818,142.7224,142.8085,2443.0
2019-05-29 14:30:00,149.4,149.4,149.17,149.21,3563.0,142.7893,142.7893,142.5695,142.6077,3563.0
2019-05-29 14:35:00,149.23,149.23,149.0,149.05,16632.0,142.6269,142.6269,142.407,142.4548,16632.0
2019-05-29 14:40:00,148.98,148.98,148.86,148.87,18653.0,142.3879,142.3879,142.2732,142.2828,18653.0
2019-05-29 14:45:00,148.88,148.98,148.88,148.95,3040.0,142.2924,142.3879,142.2924,142.3593,3040.0
2019-05-29 14:50:00,148.94,148.95,148.8,148.85,8981.0,142.3497,142.3593,142.2159,142.2637,8981.0
2019-05-29 14:55:00,148.85,149.04,148.81,148.99,7151.0,142.2637,142.4453,142.2254,142.3975,7151.0
2019-05-29 15:00:00,148.96,148.96,148.71,148.76,5235.0,142.3688,142.3688,142.1299,142.1777,5235.0
2019-05-29 15:05:00,148.76,148.9,148.7,148.89,5924.0,142.1777,142.3115,142.1203,142.3019,5924.0
2019-05-29 15:10:00,148.89,149.0,148.8,148.98,5844.0,142.3019,142.407,142.2159,142.3879,5844.0
2019-05-29 15:15:00,148.98,149.0,148.87,148.9,5330.0,142.3879,142.407,142.2828,142.3115,5330.0
2019-05-29 15:20:00,148.93,149.11,148.93,149.06,13261.0,142.3401,142.5122,142.3401,142.4644,13261.0
2019-05-29 15:25:00,149.04,149.16,149.01,149.16,4270.0,142.4453,142.56,142.4166,142.56,4270.0
2019-05-29 15:30:00,149.14,149.4,149.03,149.4,36333.0,142.5408,142.7893,142.4357,142.7893,36333.0
2019-05-29 15:35:00,149.47,149.54,149.43,149.49,22212.0,142.8562,142.9231,142.818,142.8754,22212.0
2019-05-29 15:40:00,149.51,149.66,149.51,149.56,8547.0,142.8945,143.0378,142.8945,142.9423,8547.0
2019-05-29 15:45:00,149.55,149.55,149.36,149.39,9864.0,142.9327,142.9327,142.7511,142.7798,9864.0
2019-05-29 15:50:00,149.38,149.38,149.15,149.33,32245.0,142.7702,142.7702,142.5504,142.7224,32245.0
2019-05-29 15:55:00,149.33,149.55,149.33,149.42,127265.0,142.7224,142.9327,142.7224,142.8085,127265.0
2019-05-30 09:30:00,149.78,150.06,149.78,150.01,23230.0,143.1525,143.4201,143.1525,143.3724,23230.0
2019-05-30 09:35:00,150.04,150.14,150.01,150.09,3425.0,143.401,143.4966,143.3724,143.4488,3425.0
2019-05-30 09:40:00,150.13,150.21,150.02,150.2,13001.0,143.487,143.5635,143.3819,143.5539,13001.0
2019-05-30 09:45:00,150.2,150.33,150.15,150.33,8863.0,143.5539,143.6782,143.5062,143.6782,8863.0
2019-05-30 09:50:00,150.35,150.41,150.29,150.3,11461.0,143.6973,143.7547,143.64,143.6495,11461.0
2019-05-30 09:55:00,150.32,150.38,150.22,150.28,18742.0,143.6686,143.726,143.5731,143.6304,18742.0
2019-05-30 10:00:00,150.27,150.38,150.24,150.38,8686.0,143.6208,143.726,143.5922,143.726,8686.0
2019-05-30 10:05:00,150.38,150.38,150.12,150.2,9051.0,143.726,143.726,143.4775,143.5539,9051.0
2019-05-30 10:10:00,150.18,150.26,150.16,150.2,4738.0,143.5348,143.6113,143.5157,143.5539,4738.0
2019-05-30 10:15:00,150.33,150.34,150.26,150.31,2945.0,143.6782,143.6877,143.6113,143.6591,2945.0
2019-05-30 10:20:00,150.29,150.33,150.27,150.29,3620.0,143.64,143.6782,143.6208,143.64,3620.0
2019-05-30 10:25:00,150.28,150.36,150.26,150.27,2194.0,143.6304,143.7069,143.6113,143.6208,2194.0
2019-05-30 10:30:00,150.32,150.49,150.32,150.48,8064.0,143.6686,143.8311,143.6686,143.8216,8064.0
2019-05-30 10:35:00,150.44,150.52,150.32,150.32,4300.0,143.7833,143.8598,143.6686,143.6686,4300.0
2019-05-30 10:40:00,150.3,150.36,150.25,150.31,8408.0,143.6495,143.7069,143.6017,143.6591,8408.0
2019-05-30 10:45:00,150.31,150.36,150.24,150.26,7521.0,143.6591,143.7069,143.5922,143.6113,7521.0
2019-05-30 10:50:00,150.28,150.3,149.93,149.98,7958.0,143.6304,143.6495,143.2959,143.3437,7958.0
2019-05-30 10:55:00,150.03,150.08,150.0,150.05,14145.0,143.3915,143.4393,143.3628,143.4106,14145.0
2019-05-30 11:00:00,150.0,150.07,149.79,149.91,8505.0,143.3628,143.4297,143.1621,143.2768,8505.0
2019-05-30 11:05:00,149.89,150.01,149.84,150.01,4329.0,143.2577,143.3724,143.2099,143.3724,4329.0
2019-05-30 11:10:00,150.0,150.08,149.96,150.06,3554.0,143.3628,143.4393,143.3246,143.4201,3554.0
2019-05-30 11:15:00,150.13,150.18,150.08,150.1,22309.0,143.487,143.5348,143.4393,143.4584,22309.0
2019-05-30 11:20:00,150.15,150.15,149.93,149.93,7566.0,143.5062,143.5062,143.2959,143.2959,7566.0
2019-05-30 11:25:00,150.02,150.06,149.98,149.98,2484.0,143.3819,143.4201,143.3437,143.3437,2484.0
2019-05-30 11:30:00,150.02,150.03,149.77,149.8,3569.0,143.3819,143.3915,143.143,143.1716,3569.0
2019-05-30 11:35:00,149.84,149.96,149.84,149.91,5361.0,143.2099,143.3246,143.2099,143.2768,5361.0
2019-05-30 11:40:00,149.95,150.04,149.81,149.82,20590.0,143.315,143.401,143.1812,143.1908,20590.0
2019-05-30 11:45:00,149.81,149.89,149.8,149.89,7393.0,143.1812,143.2577,143.1716,143.2577,7393.0
2019-05-30 11:50:00,149.9,149.9,149.72,149.78,4597.0,143.2672,143.2672,143.0952,143.1525,4597.0
2019-05-30 11:55:00,149.71,149.9,149.71,149.88,3570.0,143.0856,143.2672,143.0856,143.2481,3570.0
2019-05-30 12:00:00,149.88,149.93,149.8,149.93,5095.0,143.2481,143.2959,143.1716,143.2959,5095.0
2019-05-30 12:05:00,149.89,149.91,149.79,149.79,4875.0,143.2577,143.2768,143.1621,143.1621,4875.0
2019-05-30 12:10:00,149.81,149.89,149.75,149.82,6635.0,143.1812,143.2577,143.1239,143.1908,6635.0
2019-05-30 12:15:00,149.87,149.93,149.8,149.83,10506.0,143.2385,143.2959,143.1716,143.2003,10506.0
2019-05-30 12:20:00,149.8,150.01,149.8,150.01,15564.0,143.1716,143.3724,143.1716,143.3724,15564.0
2019-05-30 12:25:00,149.98,149.98,149.88,149.89,5982.0,143.3437,143.3437,143.2481,143.2577,5982.0
2019-05-30 12:30:00,149.88,149.93,149.82,149.87,3329.0,143.2481,143.2959,143.1908,143.2385,3329.0
2019-05-30 12:35:00,149.89,150.11,149.89,150.07,7431.0,143.2577,143.4679,143.2577,143.4297,7431.0
2019-05-30 12:40:00,150.08,150.21,150.08,150.19,21223.0,143.4393,143.5635,143.4393,143.5444,21223.0
2019-05-30 12:45:00,150.22,150.22,150.12,150.22,3919.0,143.5731,143.5731,143.4775,143.5731,3919.0
2019-05-30 12:50:00,150.22,150.3,150.19,150.19,11187.0,143.5731,143.6495,143.5444,143.5444,11187.0
2019-05-30 12:55:00,150.2,150.2,150.1,150.13,4080.0,143.5539,143.5539,143.4584,143.487,4080.0
2019-05-30 13:00:00,150.17,150.18,150.09,150.09,3620.0,143.5253,143.5348,143.4488,143.4488,3620.0
2019-05-30 13:05:00,150.08,150.1,150.03,150.08,1520.0,143.4393,143.4584,143.3915,143.4393,1520.0
2019-05-30 13:10:00,150.07,150.11,150.07,150.1,4035.0,143.4297,143.4679,143.4297,143.4584,4035.0
2019-05-30 13:15:00,150.11,150.11,149.98,149.99,10487.0,143.4679,143.4679,143.3437,143.3532,10487.0
2019-05-30 13:20:00,150.0,150.04,149.91,149.99,4160.0,143.3628,143.401,143.2768,143.3532,4160.0
2019-05-30 13:25:00,149.95,149.95,149.88,149.88,1800.0,143.315,143.315,143.2481,143.2481,1800.0
2019-05-30 13:30:00,149.93,149.93,149.78,149.8,2099.0,143.2959,143.2959,143.1525,143.1716,2099.0
2019-05-30 13:35:00,149.73,149.82,149.69,149.78,2295.0,143.1047,143.1908,143.0665,143.1525,2295.0
2019-05-30 13:40:00,149.73,149.8,149.72,149.73,5014.0,143.1047,143.1716,143.0952,143.1047,5014.0
2019-05-30 13:45:00,149.73,149.8,149.73,149.75,3006.0,143.1047,143.1716,143.1047,143.1239,3006.0
2019-05-30 13:50:00,149.76,149.84,149.75,149.82,2270.0,143.1334,143.2099,143.1239,143.1908,2270.0
2019-05-30 13:55:00,149.84,149.9,149.83,149.86,3712.0,143.2099,143.2672,143.2003,143.229,3712.0
2019-05-30 14:00:00,149.9,149.98,149.89,149.9,3198.0,143.2672,143.3437,143.2577,143.2672,3198.0
2019-05-30 14:05:00,149.89,149.89,149.84,149.87,5025.0,143.2577,143.2577,143.2099,143.2385,5025.0
2019-05-30 14:10:00,149.88,149.91,149.79,149.79,2051.0,143.2481,143.2768,143.1621,143.1621,2051.0
2019-05-30 14:15:00,149.81,149.85,149.77,149.78,35942.0,143.1812,143.2194,143.143,143.1525,35942.0
2019-05-30 14:20:00,149.82,149.86,149.66,149.7,105353.0,143.1908,143.229,143.0378,143.0761,105353.0
2019-05-30 14:25:00,149.68,149.73,149.64,149.66,15070.0,143.057,143.1047,143.0187,143.0378,15070.0
2019-05-30 14:30:00,149.65,149.65,149.58,149.61,11219.0,143.0283,143.0283,142.9614,142.9901,11219.0
2019-05-30 14:35:00,149.57,149.6,149.38,149.4,11748.0,142.9518,142.9805,142.7702,142.7893,11748.0
2019-05-30 14:40:00,149.4,149.52,149.39,149.47,7385.0,142.7893,142.904,142.7798,142.8562,7385.0
2019-05-30 14:45:00,149.46,149.66,149.42,149.65,40503.0,142.8467,143.0378,142.8085,143.0283,40503.0
2019-05-30 14:50:00,149.63,149.75,149.56,149.73,23283.0,143.0092,143.1239,142.9423,143.1047,23283.0
2019-05-30 14:55:00,149.73,149.85,149.73,149.85,13146.0,143.1047,143.2194,143.1047,143.2194,13146.0
2019-05-30 15:00:00,149.86,149.86,149.66,149.66,22926.0,143.229,143.229,143.0378,143.0378,22926.0
2019-05-30 15:05:00,149.62,149.74,149.43,149.6,15044.0,142.9996,143.1143,142.818,142.9805,15044.0
2019-05-30 15:10:00,149.59,149.76,149.59,149.72,7950.0,142.9709,143.1334,142.9709,143.0952,7950.0
2019-05-30 15:15:00,149.71,149.81,149.66,149.72,13479.0,143.0856,143.1812,143.0378,143.0952,13479.0
2019-05-30 15:20:00,149.71,149.81,149.7,149.81,3650.0,143.0856,143.1812,143.0761,143.1812,3650.0
2019-05-30 15:25:00,149.83,149.99,149.76,149.97,12403.0,143.2003,143.3532,143.1334,143.3341,12403.0
2019-05-30 15:30:00,149.96,149.97,149.82,149.94,16213.0,143.3246,143.3341,143.1908,143.3054,16213.0
2019-05-30 15:35:00,149.99,150.26,149.99,150.15,15217.0,143.3532,143.6113,143.3532,143.5062,15217.0
2019-05-30 15:40:00,150.14,150.17,150.06,150.11,15461.0,143.4966,143.5253,143.4201,143.4679,15461.0
2019-05-30 15:45:00,150.09,150.2,150.03,150.19,20610.0,143.4488,143.5539,143.3915,143.5444,20610.0
2019-05-30 15:50:00,150.18,150.18,150.04,150.04,11475.0,143.5348,143.5348,143.401,143.401,11475.0
2019-05-30 15:55:00,150.05,150.16,150.04,150.13,33200.0,143.4106,143.5157,143.401,143.487,33200.0
2019-05-31 09:30:00,148.49,148.68,148.39,148.45,24834.0,141.9196,142.1012,141.824,141.8814,24834.0
2019-05-31 09:35:00,148.28,148.57,148.25,148.37,27787.0,141.7189,141.9961,141.6902,141.8049,27787.0
2019-05-31 09:40:00,148.37,148.37,148.13,148.21,26775.0,141.8049,141.8049,141.5755,141.652,26775.0
2019-05-31 09:45:00,148.17,148.34,148.16,148.18,11045.0,141.6138,141.7762,141.6042,141.6233,11045.0
2019-05-31 09:50:00,148.1,148.23,148.0,148.23,26912.0,141.5469,141.6711,141.4513,141.6711,26912.0
2019-05-31 09:55:00,148.21,148.42,148.17,148.42,22541.0,141.652,141.8527,141.6138,141.8527,22541.0
2019-05-31 10:00:00,148.38,148.48,148.34,148.35,2307.0,141.8145,141.9101,141.7762,141.7858,2307.0
2019-05-31 10:05:00,148.33,148.44,148.29,148.41,7198.0,141.7667,141.8718,141.7285,141.8431,7198.0
2019-05-31 10:10:00,148.42,148.43,148.2,148.27,6679.0,141.8527,141.8623,141.6424,141.7093,6679.0
2019-05-31 10:15:00,148.25,148.38,148.25,148.33,7079.0,141.6902,141.8145,141.6902,141.7667,7079.0
2019-05-31 10:20:00,148.3,148.49,148.28,148.45,4700.0,141.738,141.9196,141.7189,141.8814,4700.0
2019-05-31 10:25:00,148.41,148.53,148.4,148.47,9920.0,141.8431,141.9578,141.8336,141.9005,9920.0
2019-05-31 10:30:00,148.53,148.63,148.48,148.61,7818.0,141.9578,142.0534,141.9101,142.0343,7818.0
2019-05-31 10:35:00,148.61,148.61,148.53,148.54,10541.0,142.0343,142.0343,141.9578,141.9674,10541.0
2019-05-31 10:40:00,148.59,148.6,148.4,148.49,6224.0,142.0152,142.0247,141.8336,141.9196,6224.0
2019-05-31 10:45:00,148.45,148.71,148.37,148.71,7049.0,141.8814,142.1299,141.8049,142.1299,7049.0
2019-05-31 10:50:00,148.74,148.85,148.72,148.72,4282.0,142.1585,142.2637,142.1394,142.1394,4282.0
2019-05-31 10:55:00,148.75,148.76,148.59,148.71,4228.0,142.1681,142.1777,142.0152,142.1299,4228.0
2019-05-31 11:00:00,148.67,148.88,148.66,148.69,11951.0,142.0916,142.2924,142.0821,142.1108,11951.0
2019-05-31 11:05:00,148.7,148.83,148.67,148.76,8361.0,142.1203,142.2446,142.0916,142.1777,8361.0
2019-05-31 11:10:00,148.78,148.84,148.76,148.82,4150.0,142.1968,142.2541,142.1777,142.235,4150.0
2019-05-31 11:15:00,148.79,148.91,148.79,148.87,6613.0,142.2063,142.321,142.2063,142.2828,6613.0
2019-05-31 11:20:00,148.87,149.03,148.86,149.01,6528.0,142.2828,142.4357,142.2732,142.4166,6528.0
2019-05-31 11:25:00,148.98,149.1,148.98,149.05,2542.0,142.3879,142.5026,142.3879,142.4548,2542.0
2019-05-31 11:30:00,149.09,149.12,149.0,149.0,25210.0,142.4931,142.5217,142.407,142.407,25210.0
2019-05-31 11:35:00,149.02,149.03,148.85,148.89,21328.0,142.4262,142.4357,142.2637,142.3019,21328.0
2019-05-31 11:40:00,148.89,148.96,148.87,148.92,6234.0,142.3019,142.3688,142.2828,142.3306,6234.0
2019-05-31 11:45:00,148.93,149.06,148.92,149.01,8772.0,142.3401,142.4644,142.3306,142.4166,8772.0
2019-05-31 11:50:00,149.04,149.05,148.87,148.87,9883.0,142.4453,142.4548,142.2828,142.2828,9883.0
2019-05-31 11:55:00,148.85,148.93,148.76,148.92,8463.0,142.2637,142.3401,142.1777,142.3306,8463.0
2019-05-31 12:00:00,148.92,148.94,148.8,148.8,16002.0,142.3306,142.3497,142.2159,142.2159,16002.0
2019-05-31 12:05:00,148.82,148.87,148.73,148.77,11404.0,142.235,142.2828,142.149,142.1872,11404.0
2019-05-31 12:10:00,148.74,148.75,148.67,148.75,5622.0,142.1585,142.1681,142.0916,142.1681,5622.0
2019-05-31 12:15:00,148.72,148.73,148.68,148.72,4312.0,142.1394,142.149,142.1012,142.1394,4312.0
2019-05-31 12:20:00,148.7,148.72,148.54,148.56,6464.0,142.1203,142.1394,141.9674,141.9865,6464.0
2019-05-31 12:25:00,148.55,148.62,148.53,148.57,3669.0,141.977,142.0439,141.9578,141.9961,3669.0
2019-05-31 12:30:00,148.55,148.62,148.49,148.6,3327.0,141.977,142.0439,141.9196,142.0247,3327.0
2019-05-31 12:35:00,148.67,148.67,148.49,148.49,7731.0,142.0916,142.0916,141.9196,141.9196,7731.0
2019-05-31 12:40:00,148.59,148.59,148.5,148.54,10248.0,142.0152,142.0152,141.9292,141.9674,10248.0
2019-05-31 12:45:00,148.52,148.65,148.49,148.59,4537.0,141.9483,142.0725,141.9196,142.0152,4537.0
2019-05-31 12:50:00,148.61,148.63,148.55,148.56,850.0,142.0343,142.0534,141.977,141.9865,850.0
2019-05-31 12:55:00,148.56,148.59,148.41,148.49,4154.0,141.9865,142.0152,141.8431,141.9196,4154.0
2019-05-31 13:00:00,148.53,148.54,148.47,148.5,4130.0,141.9578,141.9674,141.9005,141.9292,4130.0
2019-05-31 13:05:00,148.53,148.6,148.5,148.59,1561.0,141.9578,142.0247,141.9292,142.0152,1561.0
2019-05-31 13:10:00,148.61,148.76,148.59,148.76,5173.0,142.0343,142.1777,142.0152,142.1777,5173.0
2019-05-31 13:15:00,148.73,148.77,148.71,148.73,8686.0,142.149,142.1872,142.1299,142.149,8686.0
2019-05-31 13:20:00,148.72,148.8,148.7,148.74,20250.0,142.1394,142.2159,142.1203,142.1585,20250.0
2019-05-31 13:25:00,148.71,148.8,148.71,148.77,2770.0,142.1299,142.2159,142.1299,142.1872,2770.0
2019-05-31 13:30:00,148.79,148.89,148.79,148.85,2058.0,142.2063,142.3019,142.2063,142.2637,2058.0
2019-05-31 13:35:00,148.89,148.9,148.85,148.89,1480.0,142.3019,142.3115,142.2637,142.3019,1480.0
2019-05-31 13:40:00,148.86,148.86,148.8,148.8,1524.0,142.2732,142.2732,142.2159,142.2159,1524.0
2019-05-31 13:45:00,148.85,148.92,148.84,148.9,7595.0,142.2637,142.3306,142.2541,142.3115,7595.0
2019-05-31 13:50:00,148.87,148.88,148.71,148.77,15532.0,142.2828,142.2924,142.1299,142.1872,15532.0
2019-05-31 13:55:00,148.81,148.88,148.8,148.85,2667.0,142.2254,142.2924,142.2159,142.2637,2667.0
2019-05-31 14:00:00,148.89,148.89,148.63,148.64,7036.0,142.3019,142.3019,142.0534,142.063,7036.0
2019-05-31 14:05:00,148.58,148.64,148.58,148.6,19508.0,142.0056,142.063,142.0056,142.0247,19508.0
2019-05-31 14:10:00,148.58,148.62,148.45,148.45,49815.0,142.0056,142.0439,141.8814,141.8814,49815.0
2019-05-31 14:15:00,148.46,148.5,148.39,148.4,11863.0,141.8909,141.9292,141.824,141.8336,11863.0
2019-05-31 14:20:00,148.4,148.47,148.33,148.47,11167.0,141.8336,141.9005,141.7667,141.9005,11167.0
2019-05-31 14:25:00,148.43,148.43,148.33,148.34,9880.0,141.8623,141.8623,141.7667,141.7762,9880.0
2019-05-31 14:30:00,148.34,148.35,148.26,148.27,10162.0,141.7762,141.7858,141.6998,141.7093,10162.0
2019-05-31 14:35:00,148.22,148.28,148.2,148.2,18160.0,141.6616,141.7189,141.6424,141.6424,18160.0
2019-05-31 14:40:00,148.22,148.5,148.22,148.49,33258.0,141.6616,141.9292,141.6616,141.9196,33258.0
2019-05-31 14:45:00,148.48,148.59,148.42,148.43,49477.0,141.9101,142.0152,141.8527,141.8623,49477.0
2019-05-31 14:50:00,148.46,148.6,148.45,148.54,12758.0,141.8909,142.0247,141.8814,141.9674,12758.0
2019-05-31 14:55:00,148.52,148.55,148.45,148.46,7985.0,141.9483,141.977,141.8814,141.8909,7985.0
2019-05-31 15:00:00,148.45,148.46,148.25,148.26,30840.0,141.8814,141.8909,141.6902,141.6998,30840.0
2019-05-31 15:05:00,148.29,148.4,148.28,148.32,12795.0,141.7285,141.8336,141.7189,141.7571,12795.0
2019-05-31 15:10:00,148.36,148.44,148.33,148.42,29144.0,141.7954,141.8718,141.7667,141.8527,29144.0
2019-05-31 15:15:00,148.43,148.46,148.29,148.31,23074.0,141.8623,141.8909,141.7285,141.7476,23074.0
2019-05-31 15:20:00,148.31,148.35,148.15,148.22,30120.0,141.7476,141.7858,141.5947,141.6616,30120.0
2019-05-31 15:25:00,148.19,148.3,148.11,148.27,18816.0,141.6329,141.738,141.5564,141.7093,18816.0
2019-05-31 15:30:00,148.25,148.33,148.2,148.25,12797.0,141.6902,141.7667,141.6424,141.6902,12797.0
2019-05-31 15:35:00,148.24,148.24,148.01,148.07,34648.0,141.6807,141.6807,141.4608,141.5182,34648.0
2019-05-31 15:40:00,148.09,148.15,148.05,148.13,15469.0,141.5373,141.5947,141.4991,141.5755,15469.0
2019-05-31 15:45:00,148.12,148.28,148.11,148.23,27392.0,141.566,141.7189,141.5564,141.6711,27392.0
2019-05-31 15:50:00,148.22,148.3,148.2,148.23,21684.0,141.6616,141.738,141.6424,141.6711,21684.0
2019-05-31 15:55:00,148.17,148.24,148.12,148.13,77653.0,141.6138,141.6807,141.566,141.5755,77653.0
2019-06-03 09:30:00,147.94,148.3,147.78,148.28,54599.0,141.3939,141.738,141.241,141.7189,54599.0
2019-06-03 09:35:00,148.22,148.3,148.15,148.15,24237.0,141.6616,141.738,141.5947,141.5947,24237.0
2019-06-03 09:40:00,148.09,148.18,147.88,147.88,15572.0,141.5373,141.6233,141.3366,141.3366,15572.0
2019-06-03 09:45:00,147.84,147.85,147.05,147.22,14567.0,141.2984,141.3079,140.5433,140.7058,14567.0
2019-06-03 09:50:00,147.23,147.33,147.09,147.1,11834.0,140.7154,140.8109,140.5816,140.5911,11834.0
2019-06-03 09:55:00,147.08,147.14,146.91,146.91,35471.0,140.572,140.6293,140.4095,140.4095,35471.0
2019-06-03 10:00:00,146.79,147.03,146.45,146.78,46573.0,140.2948,140.5242,139.9699,140.2853,46573.0
2019-06-03 10:05:00,146.76,147.03,146.72,146.94,26388.0,140.2662,140.5242,140.2279,140.4382,26388.0
2019-06-03 10:10:00,146.95,147.12,146.95,147.11,8303.0,140.4478,140.6102,140.4478,140.6007,8303.0
2019-06-03 10:15:00,147.02,147.26,146.92,147.26,76401.0,140.5147,140.744,140.4191,140.744,76401.0
2019-06-03 10:20:00,147.27,147.3,147.18,147.28,16221.0,140.7536,140.7823,140.6676,140.7631,16221.0
2019-06-03 10:25:00,147.34,147.59,147.34,147.5,5354.0,140.8205,141.0594,140.8205,140.9734,5354.0
2019-06-03 10:30:00,147.61,147.73,147.59,147.65,10952.0,141.0785,141.1932,141.0594,141.1168,10952.0
2019-06-03 10:35:00,147.7,147.78,147.53,147.78,10272.0,141.1646,141.241,141.0021,141.241,10272.0
2019-06-03 10:40:00,147.74,147.84,147.71,147.8,12491.0,141.2028,141.2984,141.1741,141.2601,12491.0
2019-06-03 10:45:00,147.79,147.79,147.56,147.6,9226.0,141.2506,141.2506,141.0308,141.069,9226.0
2019-06-03 10:50:00,147.55,147.63,147.49,147.61,4759.0,141.0212,141.0977,140.9639,141.0785,4759.0
2019-06-03 10:55:00,147.62,147.78,147.62,147.78,4111.0,141.0881,141.241,141.0881,141.241,4111.0
2019-06-03 11:00:00,147.78,147.81,147.67,147.8,10126.0,141.241,141.2697,141.1359,141.2601,10126.0
2019-06-03 11:05:00,147.83,147.84,147.56,147.59,18188.0,141.2888,141.2984,141.0308,141.0594,18188.0
2019-06-03 11:10:00,147.53,147.62,147.44,147.48,16256.0,141.0021,141.0881,140.9161,140.9543,16256.0
2019-06-03 11:15:00,147.45,147.52,147.44,147.48,11852.0,140.9256,140.9925,140.9161,140.9543,11852.0
2019-06-03 11:20:00,147.48,147.72,147.44,147.72,11404.0,140.9543,141.1837,140.9161,141.1837,11404.0
2019-06-03 11:25:00,147.64,147.73,147.58,147.64,15208.0,141.1072,141.1932,141.0499,141.1072,15208.0
2019-06-03 11:30:00,147.61,147.71,147.57,147.59,4075.0,141.0785,141.1741,141.0403,141.0594,4075.0
2019-06-03 11:35:00,147.53,147.57,147.46,147.55,3908.0,141.0021,141.0403,140.9352,141.0212,3908.0
2019-06-03 11:40:00,147.56,147.63,147.36,147.54,15149.0,141.0308,141.0977,140.8396,141.0116,15149.0
2019-06-03 11:45:00,147.54,147.6,147.34,147.36,7310.0,141.0116,141.069,140.8205,140.8396,7310.0
2019-06-03 11:50:00,147.38,147.42,147.26,147.28,10462.0,140.8587,140.897,140.744,140.7631,10462.0
2019-06-03 11:55:00,147.27,147.28,147.15,147.18,59978.0,140.7536,140.7631,140.6389,140.6676,59978.0
2019-06-03 12:00:00,147.19,147.29,147.06,147.06,10141.0,140.6771,140.7727,140.5529,140.5529,10141.0
2019-06-03 12:05:00,147.02,147.02,146.73,146.8,4692.0,140.5147,140.5147,140.2375,140.3044,4692.0
2019-06-03 12:10:00,146.74,146.85,146.61,146.77,10889.0,140.247,140.3522,140.1228,140.2757,10889.0
2019-06-03 12:15:00,146.72,146.72,146.58,146.66,4912.0,140.2279,140.2279,140.0941,140.1706,4912.0
2019-06-03 12:20:00,146.6,146.64,146.3,146.3,6405.0,140.1132,140.1515,139.8265,139.8265,6405.0
2019-06-03 12:25:00,146.31,146.36,146.16,146.19,9077.0,139.8361,139.8839,139.6927,139.7214,9077.0
2019-06-03 12:30:00,146.22,146.39,146.07,146.09,21119.0,139.7501,139.9125,139.6067,139.6258,21119.0
2019-06-03 12:35:00,146.09,146.44,146.06,146.4,40812.0,139.6258,139.9603,139.5971,139.9221,40812.0
2019-06-03 12:40:00,146.39,146.42,146.26,146.29,12662.0,139.9125,139.9412,139.7883,139.817,12662.0
2019-06-03 12:45:00,146.3,146.54,146.25,146.54,3746.0,139.8265,140.0559,139.7787,140.0559,3746.0
2019-06-03 12:50:00,146.49,146.51,146.37,146.4,4645.0,140.0081,140.0272,139.8934,139.9221,4645.0
2019-06-03 12:55:00,146.43,146.51,146.28,146.28,3789.0,139.9508,140.0272,139.8074,139.8074,3789.0
2019-06-03 13:00:00,146.26,146.3,146.05,146.28,16844.0,139.7883,139.8265,139.5876,139.8074,16844.0
2019-06-03 13:05:00,146.31,146.38,146.21,146.37,4291.0,139.8361,139.903,139.7405,139.8934,4291.0
2019-06-03 13:10:00,146.41,146.56,146.37,146.55,4358.0,139.9316,140.075,139.8934,140.0654,4358.0
2019-06-03 13:15:00,146.49,146.6,146.41,146.41,24580.0,140.0081,140.1132,139.9316,139.9316,24580.0
2019-06-03 13:20:00,146.42,146.49,146.19,146.33,12062.0,139.9412,140.0081,139.7214,139.8552,12062.0
2019-06-03 13:25:00,146.33,147.17,146.33,146.64,66243.0,139.8552,140.658,139.8552,140.1515,66243.0
2019-06-03 13:30:00,146.55,146.58,145.92,146.0,23325.0,140.0654,140.0941,139.4633,139.5398,23325.0
2019-06-03 13:35:00,146.0,146.12,145.83,145.93,13060.0,139.5398,139.6545,139.3773,139.4729,13060.0
2019-06-03 13:40:00,145.86,146.28,145.86,146.18,10701.0,139.406,139.8074,139.406,139.7118,10701.0
2019-06-03 13:45:00,146.18,146.38,146.09,146.16,9218.0,139.7118,139.903,139.6258,139.6927,9218.0
2019-06-03 13:50:00,146.11,146.31,146.09,146.17,7071.0,139.6449,139.8361,139.6258,139.7023,7071.0
2019-06-03 13:55:00,146.21,146.59,146.12,146.52,15043.0,139.7405,140.1037,139.6545,140.0368,15043.0
2019-06-03 14:00:00,146.52,146.75,146.41,146.68,15927.0,140.0368,140.2566,139.9316,140.1897,15927.0
2019-06-03 14:05:00,146.65,146.78,146.61,146.78,9124.0,140.161,140.2853,140.1228,140.2853,9124.0
2019-06-03 14:10:00,146.78,146.79,146.47,146.51,10618.0,140.2853,140.2948,139.989,140.0272,10618.0
2019-06-03 14:15:00,146.49,146.54,146.38,146.48,18101.0,140.0081,140.0559,139.903,139.9985,18101.0
2019-06-03 14:20:00,146.44,146.6,146.43,146.45,17808.0,139.9603,140.1132,139.9508,139.9699,17808.0
2019-06-03 14:25:00,146.5,146.51,146.36,146.4,6994.0,140.0177,140.0272,139.8839,139.9221,6994.0
2019-06-03 14:30:00,146.46,146.6,146.22,146.26,10072.0,139.9794,140.1132,139.7501,139.7883,10072.0
2019-06-03 14:35:00,146.3,146.3,146.04,146.17,7236.0,139.8265,139.8265,139.578,139.7023,7236.0
2019-06-03 14:40:00,146.16,146.2,146.07,146.1,7169.0,139.6927,139.7309,139.6067,139.6354,7169.0
2019-06-03 14:45:00,146.2,146.24,146.01,146.02,5697.0,139.7309,139.7692,139.5493,139.5589,5697.0
2019-06-03 14:50:00,146.0,146.03,145.91,145.96,22206.0,139.5398,139.5685,139.4538,139.5016,22206.0
2019-06-03 14:55:00,145.99,146.01,145.79,145.9,5365.0,139.5302,139.5493,139.3391,139.4442,5365.0
2019-06-03 15:00:00,145.86,145.9,145.53,145.53,10578.0,139.406,139.4442,139.0906,139.0906,10578.0
2019-06-03 15:05:00,145.57,145.75,145.53,145.57,8587.0,139.1288,139.3008,139.0906,139.1288,8587.0
2019-06-03 15:10:00,145.56,145.73,145.36,145.73,39038.0,139.1193,139.2817,138.9281,139.2817,39038.0
2019-06-03 15:15:00,145.73,145.85,145.58,145.73,11707.0,139.2817,139.3964,139.1384,139.2817,11707.0
2019-06-03 15:20:00,145.82,146.04,145.8,145.8,28566.0,139.3678,139.578,139.3486,139.3486,28566.0
2019-06-03 15:25:00,145.78,145.82,145.4,145.52,17249.0,139.3295,139.3678,138.9663,139.081,17249.0
2019-06-03 15:30:00,145.55,145.55,145.21,145.41,99835.0,139.1097,139.1097,138.7847,138.9759,99835.0
2019-06-03 15:35:00,145.37,145.53,145.33,145.39,103000.0,138.9377,139.0906,138.8994,138.9568,103000.0
2019-06-03 15:40:00,145.44,145.67,145.38,145.64,22483.0,139.0046,139.2244,138.9472,139.1957,22483.0
2019-06-03 15:45:00,145.66,145.77,145.52,145.61,33992.0,139.2148,139.32,139.081,139.167,33992.0
2019-06-03 15:50:00,145.65,145.89,145.62,145.81,76586.0,139.2053,139.4347,139.1766,139.3582,76586.0
2019-06-03 15:55:00,145.81,146.23,145.81,146.14,135998.0,139.3582,139.7596,139.3582,139.6736,135998.0
2019-06-04 09:30:00,147.52,147.75,147.36,147.58,38667.0,140.9925,141.2124,140.8396,141.0499,38667.0
2019-06-04 09:35:00,147.59,147.71,147.26,147.34,20211.0,141.0594,141.1741,140.744,140.8205,20211.0
2019-06-04 09:40:00,147.25,147.38,147.17,147.25,16012.0,140.7345,140.8587,140.658,140.7345,16012.0
2019-06-04 09:45:00,147.27,147.51,147.19,147.19,22807.0,140.7536,140.983,140.6771,140.6771,22807.0
2019-06-04 09:50:00,147.21,147.33,147.07,147.27,20883.0,140.6962,140.8109,140.5624,140.7536,20883.0
2019-06-04 09:55:00,147.28,147.61,147.27,147.4,37154.0,140.7631,141.0785,140.7536,140.8778,37154.0
2019-06-04 10:00:00,147.38,147.49,147.27,147.35,14212.0,140.8587,140.9639,140.7536,140.8301,14212.0
2019-06-04 10:05:00,147.35,147.4,147.21,147.21,20002.0,140.8301,140.8778,140.6962,140.6962,20002.0
2019-06-04 10:10:00,147.22,147.57,147.21,147.52,42067.0,140.7058,141.0403,140.6962,140.9925,42067.0
2019-06-04 10:15:00,147.59,147.73,147.53,147.7,140112.0,141.0594,141.1932,141.0021,141.1646,140112.0
2019-06-04 10:20:00,147.69,147.85,147.59,147.84,75354.0,141.155,141.3079,141.0594,141.2984,75354.0
2019-06-04 10:25:00,147.86,148.16,147.81,148.05,106638.0,141.3175,141.6042,141.2697,141.4991,106638.0
2019-06-04 10:30:00,148.05,148.18,148.05,148.09,68572.0,141.4991,141.6233,141.4991,141.5373,68572.0
2019-06-04 10:35:00,148.08,148.13,147.91,147.93,15914.0,141.5278,141.5755,141.3653,141.3844,15914.0
2019-06-04 10:40:00,147.93,147.98,147.88,147.95,15072.0,141.3844,141.4322,141.3366,141.4035,15072.0
2019-06-04 10:45:00,147.93,147.93,147.68,147.85,23918.0,141.3844,141.3844,141.1454,141.3079,23918.0
2019-06-04 10:50:00,147.87,148.03,147.82,147.84,27686.0,141.327,141.48,141.2793,141.2984,27686.0
2019-06-04 10:55:00,147.87,148.04,147.87,148.04,9018.0,141.327,141.4895,141.327,141.4895,9018.0
2019-06-04 11:00:00,148.03,148.36,147.96,148.34,8191.0,141.48,141.7954,141.4131,141.7762,8191.0
2019-06-04 11:05:00,148.35,148.42,148.34,148.38,10274.0,141.7858,141.8527,141.7762,141.8145,10274.0
2019-06-04 11:10:00,148.44,148.54,148.41,148.46,5738.0,141.8718,141.9674,141.8431,141.8909,5738.0
2019-06-04 11:15:00,148.42,148.54,148.38,148.54,9320.0,141.8527,141.9674,141.8145,141.9674,9320.0
2019-06-04 11:20:00,148.52,148.64,148.48,148.58,13667.0,141.9483,142.063,141.9101,142.0056,13667.0
2019-06-04 11:25:00,148.59,148.77,148.57,148.73,8359.0,142.0152,142.1872,141.9961,142.149,8359.0
2019-06-04 11:30:00,148.74,148.79,148.65,148.78,6969.0,142.1585,142.2063,142.0725,142.1968,6969.0
2019-06-04 11:35:00,148.75,148.79,148.65,148.68,8942.0,142.1681,142.2063,142.0725,142.1012,8942.0
2019-06-04 11:40:00,148.66,148.82,148.66,148.79,4172.0,142.0821,142.235,142.0821,142.2063,4172.0
2019-06-04 11:45:00,148.81,148.88,148.73,148.87,10820.0,142.2254,142.2924,142.149,142.2828,10820.0
2019-06-04 11:50:00,148.89,148.9,148.8,148.84,8290.0,142.3019,142.3115,142.2159,142.2541,8290.0
2019-06-04 11:55:00,148.85,148.93,148.81,148.81,8597.0,142.2637,142.3401,142.2254,142.2254,8597.0
2019-06-04 12:00:00,148.81,148.86,148.65,148.66,20679.0,142.2254,142.2732,142.0725,142.0821,20679.0
2019-06-04 12:05:00,148.63,148.72,148.57,148.66,35462.0,142.0534,142.1394,141.9961,142.0821,35462.0
2019-06-04 12:10:00,148.66,148.67,148.54,148.6,13305.0,142.0821,142.0916,141.9674,142.0247,13305.0
2019-06-04 12:15:00,148.6,148.62,148.52,148.62,6808.0,142.0247,142.0439,141.9483,142.0439,6808.0
2019-06-04 12:20:00,148.64,148.7,148.58,148.68,10166.0,142.063,142.1203,142.0056,142.1012,10166.0
2019-06-04 12:25:00,148.68,148.7,148.63,148.66,12199.0,142.1012,142.1203,142.0534,142.0821,12199.0
2019-06-04 12:30:00,148.67,148.74,148.53,148.57,4819.0,142.0916,142.1585,141.9578,141.9961,4819.0
2019-06-04 12:35:00,148.57,148.63,148.54,148.6,10186.0,141.9961,142.0534,141.9674,142.0247,10186.0
2019-06-04 12:40:00,148.59,148.74,148.59,148.74,10896.0,142.0152,142.1585,142.0152,142.1585,10896.0
2019-06-04 12:45:00,148.76,148.89,148.72,148.89,39768.0,142.1777,142.3019,142.1394,142.3019,39768.0
2019-06-04 12:50:00,148.89,149.02,148.89,149.02,10067.0,142.3019,142.4262,142.3019,142.4262,10067.0
2019-06-04 12:55:00,149.03,149.1,148.97,148.98,15417.0,142.4357,142.5026,142.3784,142.3879,15417.0
2019-06-04 13:00:00,149.03,149.1,149.0,149.05,14719.0,142.4357,142.5026,142.407,142.4548,14719.0
2019-06-04 13:05:00,149.1,149.13,149.04,149.07,8675.0,142.5026,142.5313,142.4453,142.4739,8675.0
2019-06-04 13:10:00,149.09,149.12,148.92,148.98,10138.0,142.4931,142.5217,142.3306,142.3879,10138.0
2019-06-04 13:15:00,148.97,148.97,148.84,148.91,19808.0,142.3784,142.3784,142.2541,142.321,19808.0
2019-06-04 13:20:00,148.91,149.05,148.86,149.03,46307.0,142.321,142.4548,142.2732,142.4357,46307.0
2019-06-04 13:25:00,149.03,149.13,149.03,149.13,7255.0,142.4357,142.5313,142.4357,142.5313,7255.0
2019-06-04 13:30:00,149.13,149.23,149.1,149.23,26184.0,142.5313,142.6269,142.5026,142.6269,26184.0
2019-06-04 13:35:00,149.25,149.26,149.04,149.09,10858.0,142.646,142.6555,142.4453,142.4931,10858.0
2019-06-04 13:40:00,149.06,149.17,149.05,149.13,10649.0,142.4644,142.5695,142.4548,142.5313,10649.0
2019-06-04 13:45:00,149.12,149.21,149.12,149.21,8235.0,142.5217,142.6077,142.5217,142.6077,8235.0
2019-06-04 13:50:00,149.22,149.22,149.09,149.14,17282.0,142.6173,142.6173,142.4931,142.5408,17282.0
2019-06-04 13:55:00,149.13,149.32,149.13,149.32,7607.0,142.5313,142.7129,142.5313,142.7129,7607.0
2019-06-04 14:00:00,149.3,149.34,149.26,149.31,26961.0,142.6938,142.732,142.6555,142.7033,26961.0
2019-06-04 14:05:00,149.28,149.28,149.09,149.13,11848.0,142.6747,142.6747,142.4931,142.5313,11848.0
2019-06-04 14:10:00,149.15,149.2,149.09,149.12,7368.0,142.5504,142.5982,142.4931,142.5217,7368.0
2019-06-04 14:15:00,149.15,149.15,149.05,149.07,23606.0,142.5504,142.5504,142.4548,142.4739,23606.0
2019-06-04 14:20:00,149.07,149.12,148.99,149.12,18847.0,142.4739,142.5217,142.3975,142.5217,18847.0
2019-06-04 14:25:00,149.12,149.15,149.08,149.13,24238.0,142.5217,142.5504,142.4835,142.5313,24238.0
2019-06-04 14:30:00,149.15,149.15,149.03,149.07,20237.0,142.5504,142.5504,142.4357,142.4739,20237.0
2019-06-04 14:35:00,149.09,149.13,149.0,149.13,35547.0,142.4931,142.5313,142.407,142.5313,35547.0
2019-06-04 14:40:00,149.12,149.2,149.08,149.19,77924.0,142.5217,142.5982,142.4835,142.5886,77924.0
2019-06-04 14:45:00,149.18,149.21,149.14,149.2,44838.0,142.5791,142.6077,142.5408,142.5982,44838.0
2019-06-04 14:50:00,149.21,149.21,149.07,149.16,13163.0,142.6077,142.6077,142.4739,142.56,13163.0
2019-06-04 14:55:00,149.14,149.2,149.04,149.04,26363.0,142.5408,142.5982,142.4453,142.4453,26363.0
2019-06-04 15:00:00,149.04,149.2,149.04,149.19,8913.0,142.4453,142.5982,142.4453,142.5886,8913.0
2019-06-04 15:05:00,149.19,149.29,149.18,149.28,30170.0,142.5886,142.6842,142.5791,142.6747,30170.0
2019-06-04 15:10:00,149.27,149.37,149.26,149.34,15492.0,142.6651,142.7607,142.6555,142.732,15492.0
2019-06-04 15:15:00,149.35,149.35,149.26,149.3,18115.0,142.7416,142.7416,142.6555,142.6938,18115.0
2019-06-04 15:20:00,149.36,149.36,149.25,149.32,15395.0,142.7511,142.7511,142.646,142.7129,15395.0
2019-06-04 15:25:00,149.32,149.39,149.31,149.38,15533.0,142.7129,142.7798,142.7033,142.7702,15533.0
2019-06-04 15:30:00,149.38,149.39,149.27,149.34,36982.0,142.7702,142.7798,142.6651,142.732,36982.0
2019-06-04 15:35:00,149.34,149.35,149.25,149.32,23549.0,142.732,142.7416,142.646,142.7129,23549.0
2019-06-04 15:40:00,149.33,149.36,149.23,149.31,29311.0,142.7224,142.7511,142.6269,142.7033,29311.0
2019-06-04 15:45:00,149.3,149.42,149.26,149.41,20360.0,142.6938,142.8085,142.6555,142.7989,20360.0
2019-06-04 15:50:00,149.4,149.57,149.4,149.57,57402.0,142.7893,142.9518,142.7893,142.9518,57402.0
2019-06-04 15:55:00,149.56,149.77,149.48,149.74,108194.0,142.9423,143.143,142.8658,143.1143,108194.0
2019-06-05 09:30:00,150.85,151.35,150.68,150.83,89862.0,144.1752,144.6531,144.0127,144.1561,89862.0
2019-06-05 09:35:00,150.83,151.03,150.82,150.94,34522.0,144.1561,144.3472,144.1465,144.2612,34522.0
2019-06-05 09:40:00,150.73,150.73,150.6,150.6,15466.0,144.0605,144.0605,143.9362,143.9362,15466.0
2019-06-05 09:45:00,150.58,150.66,150.44,150.55,19995.0,143.9171,143.9936,143.7833,143.8885,19995.0
2019-06-05 09:50:00,150.6,150.6,150.25,150.29,9216.0,143.9362,143.9362,143.6017,143.64,9216.0
2019-06-05 09:55:00,150.34,150.73,150.34,150.7,29770.0,143.6877,144.0605,143.6877,144.0318,29770.0
2019-06-05 10:00:00,150.79,150.92,150.41,150.42,21615.0,144.1178,144.2421,143.7547,143.7642,21615.0
2019-06-05 10:05:00,150.49,150.49,150.29,150.4,6303.0,143.8311,143.8311,143.64,143.7451,6303.0
2019-06-05 10:10:00,150.46,150.57,150.28,150.36,4276.0,143.8024,143.9076,143.6304,143.7069,4276.0
2019-06-05 10:15:00,150.27,150.33,150.18,150.21,2800.0,143.6208,143.6782,143.5348,143.5635,2800.0
2019-06-05 10:20:00,150.3,150.44,150.16,150.28,6914.0,143.6495,143.7833,143.5157,143.6304,6914.0
2019-06-05 10:25:00,150.28,150.28,150.14,150.14,1000.0,143.6304,143.6304,143.4966,143.4966,1000.0
2019-06-05 10:30:00,150.14,150.14,149.88,150.0,12986.0,143.4966,143.4966,143.2481,143.3628,12986.0
2019-06-05 10:35:00,150.03,150.14,149.93,150.14,3720.0,143.3915,143.4966,143.2959,143.4966,3720.0
2019-06-05 10:40:00,150.16,150.25,150.08,150.08,3220.0,143.5157,143.6017,143.4393,143.4393,3220.0
2019-06-05 10:45:00,150.07,150.11,149.9,149.91,2781.0,143.4297,143.4679,143.2672,143.2768,2781.0
2019-06-05 10:50:00,149.86,149.92,149.71,149.92,5317.0,143.229,143.2863,143.0856,143.2863,5317.0
2019-06-05 10:55:00,149.98,149.99,149.81,149.92,2480.0,143.3437,143.3532,143.1812,143.2863,2480.0
2019-06-05 11:00:00,150.0,150.23,149.91,150.19,8437.0,143.3628,143.5826,143.2768,143.5444,8437.0
2019-06-05 11:05:00,150.22,150.32,150.01,150.02,6256.0,143.5731,143.6686,143.3724,143.3819,6256.0
2019-06-05 11:10:00,150.07,150.3,150.07,150.23,7950.0,143.4297,143.6495,143.4297,143.5826,7950.0
2019-06-05 11:15:00,150.26,150.31,150.17,150.24,12096.0,143.6113,143.6591,143.5253,143.5922,12096.0
2019-06-05 11:20:00,150.28,150.51,150.26,150.47,8112.0,143.6304,143.8502,143.6113,143.812,8112.0
2019-06-05 11:25:00,150.47,150.65,150.34,150.64,4541.0,143.812,143.984,143.6877,143.9745,4541.0
2019-06-05 11:30:00,150.7,150.72,150.61,150.65,8213.0,144.0318,144.0509,143.9458,143.984,8213.0
2019-06-05 11:35:00,150.62,150.7,150.59,150.69,1706.0,143.9554,144.0318,143.9267,144.0223,1706.0
2019-06-05 11:40:00,150.57,150.67,150.57,150.58,14934.0,143.9076,144.0031,143.9076,143.9171,14934.0
2019-06-05 11:45:00,150.58,150.67,150.58,150.63,3038.0,143.9171,144.0031,143.9171,143.9649,3038.0
2019-06-05 11:50:00,150.59,150.69,150.49,150.59,9480.0,143.9267,144.0223,143.8311,143.9267,9480.0
2019-06-05 11:55:00,150.68,150.78,150.6,150.78,4284.0,144.0127,144.1083,143.9362,144.1083,4284.0
2019-06-05 12:00:00,150.77,150.87,150.68,150.71,15043.0,144.0987,144.1943,144.0127,144.0414,15043.0
2019-06-05 12:05:00,150.74,150.74,150.62,150.68,2554.0,144.0701,144.0701,143.9554,144.0127,2554.0
2019-06-05 12:10:00,150.68,150.68,150.45,150.47,22584.0,144.0127,144.0127,143.7929,143.812,22584.0
2019-06-05 12:15:00,150.48,150.54,150.39,150.5,13493.0,143.8216,143.8789,143.7355,143.8407,13493.0
2019-06-05 12:20:00,150.53,150.67,150.53,150.62,16324.0,143.8693,144.0031,143.8693,143.9554,16324.0
2019-06-05 12:25:00,150.6,150.76,150.6,150.73,28620.0,143.9362,144.0892,143.9362,144.0605,28620.0
2019-06-05 12:30:00,150.71,150.71,150.38,150.49,58358.0,144.0414,144.0414,143.726,143.8311,58358.0
2019-06-05 12:35:00,150.47,150.61,150.45,150.58,22634.0,143.812,143.9458,143.7929,143.9171,22634.0
2019-06-05 12:40:00,150.59,150.68,150.56,150.68,6210.0,143.9267,144.0127,143.898,144.0127,6210.0
2019-06-05 12:45:00,150.69,150.7,150.61,150.62,16683.0,144.0223,144.0318,143.9458,143.9554,16683.0
2019-06-05 12:50:00,150.62,150.8,150.62,150.76,9727.0,143.9554,144.1274,143.9554,144.0892,9727.0
2019-06-05 12:55:00,150.76,150.79,150.63,150.63,7508.0,144.0892,144.1178,143.9649,143.9649,7508.0
2019-06-05 13:00:00,150.64,150.86,150.64,150.85,5022.0,143.9745,144.1847,143.9745,144.1752,5022.0
2019-06-05 13:05:00,150.86,150.97,150.86,150.96,13231.0,144.1847,144.2899,144.1847,144.2803,13231.0
2019-06-05 13:10:00,150.95,151.03,150.95,150.96,10885.0,144.2708,144.3472,144.2708,144.2803,10885.0
2019-06-05 13:15:00,150.94,151.0,150.94,150.99,2855.0,144.2612,144.3185,144.2612,144.309,2855.0
2019-06-05 13:20:00,151.0,151.04,150.96,150.98,1701.0,144.3185,144.3568,144.2803,144.2994,1701.0
2019-06-05 13:25:00,150.98,151.0,150.87,150.98,15389.0,144.2994,144.3185,144.1943,144.2994,15389.0
2019-06-05 13:30:00,151.01,151.01,150.91,150.97,7528.0,144.3281,144.3281,144.2325,144.2899,7528.0
2019-06-05 13:35:00,150.98,151.07,150.93,151.02,11963.0,144.2994,144.3854,144.2516,144.3377,11963.0
2019-06-05 13:40:00,151.02,151.06,150.92,151.03,2017.0,144.3377,144.3759,144.2421,144.3472,2017.0
2019-06-05 13:45:00,151.06,151.07,150.98,151.01,5345.0,144.3759,144.3854,144.2994,144.3281,5345.0
2019-06-05 13:50:00,150.99,150.99,150.91,150.91,15660.0,144.309,144.309,144.2325,144.2325,15660.0
2019-06-05 13:55:00,150.91,150.99,150.86,150.99,7078.0,144.2325,144.309,144.1847,144.309,7078.0
2019-06-05 14:00:00,150.93,150.95,150.9,150.95,1866.0,144.2516,144.2708,144.223,144.2708,1866.0
2019-06-05 14:05:00,150.97,151.08,150.96,151.08,2920.0,144.2899,144.395,144.2803,144.395,2920.0
2019-06-05 14:10:00,151.08,151.14,151.06,151.09,6141.0,144.395,144.4524,144.3759,144.4046,6141.0
2019-06-05 14:15:00,151.05,151.05,150.96,150.97,5325.0,144.3663,144.3663,144.2803,144.2899,5325.0
2019-06-05 14:20:00,150.98,151.06,150.98,151.05,2971.0,144.2994,144.3759,144.2994,144.3663,2971.0
2019-06-05 14:25:00,151.03,151.05,150.98,151.02,5707.0,144.3472,144.3663,144.2994,144.3377,5707.0
2019-06-05 14:30:00,151.02,151.1,151.02,151.04,2949.0,144.3377,144.4141,144.3377,144.3568,2949.0
2019-06-05 14:35:00,151.09,151.11,151.03,151.03,3128.0,144.4046,144.4237,144.3472,144.3472,3128.0
2019-06-05 14:40:00,151.07,151.07,151.03,151.04,5072.0,144.3854,144.3854,144.3472,144.3568,5072.0
2019-06-05 14:45:00,151.06,151.09,151.01,151.01,5689.0,144.3759,144.4046,144.3281,144.3281,5689.0
2019-06-05 14:50:00,150.92,150.93,150.83,150.83,5764.0,144.2421,144.2516,144.1561,144.1561,5764.0
2019-06-05 14:55:00,150.85,150.95,150.84,150.95,1394.0,144.1752,144.2708,144.1656,144.2708,1394.0
2019-06-05 15:00:00,150.91,150.97,150.9,150.97,5838.0,144.2325,144.2899,144.223,144.2899,5838.0
2019-06-05 15:05:00,150.99,151.0,150.88,150.91,3223.0,144.309,144.3185,144.2039,144.2325,3223.0
2019-06-05 15:10:00,150.93,151.03,150.89,151.0,3790.0,144.2516,144.3472,144.2134,144.3185,3790.0
2019-06-05 15:15:00,150.96,151.06,150.95,151.06,1875.0,144.2803,144.3759,144.2708,144.3759,1875.0
2019-06-05 15:20:00,151.04,151.12,151.02,151.12,9277.0,144.3568,144.4332,144.3377,144.4332,9277.0
2019-06-05 15:25:00,151.13,151.14,151.04,151.06,3633.0,144.4428,144.4524,144.3568,144.3759,3633.0
2019-06-05 15:30:00,151.03,151.05,150.82,150.83,11341.0,144.3472,144.3663,144.1465,144.1561,11341.0
2019-06-05 15:35:00,150.89,150.89,150.73,150.83,6377.0,144.2134,144.2134,144.0605,144.1561,6377.0
2019-06-05 15:40:00,150.87,151.01,150.83,151.0,15449.0,144.1943,144.3281,144.1561,144.3185,15449.0
2019-06-05 15:45:00,151.02,151.07,151.0,151.01,30365.0,144.3377,144.3854,144.3185,144.3281,30365.0
2019-06-05 15:50:00,151.01,151.31,151.01,151.3,17460.0,144.3281,144.6148,144.3281,144.6053,17460.0
2019-06-05 15:55:00,151.31,151.35,151.24,151.29,34694.0,144.6148,144.6531,144.5479,144.5957,34694.0
2019-06-06 09:30:00,151.55,151.62,151.18,151.31,57692.0,144.8442,144.9111,144.4906,144.6148,57692.0
2019-06-06 09:35:00,151.32,151.61,151.27,151.59,7705.0,144.6244,144.9016,144.5766,144.8824,7705.0
2019-06-06 09:40:00,151.5,151.63,151.29,151.31,9828.0,144.7964,144.9207,144.5957,144.6148,9828.0
2019-06-06 09:45:00,151.3,151.33,151.16,151.16,2229.0,144.6053,144.6339,144.4715,144.4715,2229.0
2019-06-06 09:50:00,151.39,151.39,151.11,151.14,6198.0,144.6913,144.6913,144.4237,144.4524,6198.0
2019-06-06 09:55:00,151.18,151.21,151.05,151.05,6621.0,144.4906,144.5193,144.3663,144.3663,6621.0
2019-06-06 10:00:00,151.06,151.19,151.03,151.19,6099.0,144.3759,144.5001,144.3472,144.5001,6099.0
2019-06-06 10:05:00,151.21,151.29,151.15,151.15,7758.0,144.5193,144.5957,144.4619,144.4619,7758.0
2019-06-06 10:10:00,151.22,151.23,151.14,151.18,2219.0,144.5288,144.5384,144.4524,144.4906,2219.0
2019-06-06 10:15:00,151.21,151.24,151.15,151.15,67097.0,144.5193,144.5479,144.4619,144.4619,67097.0
2019-06-06 10:20:00,151.16,151.16,151.1,151.11,2124.0,144.4715,144.4715,144.4141,144.4237,2124.0
2019-06-06 10:25:00,151.13,151.14,151.0,151.0,3375.0,144.4428,144.4524,144.3185,144.3185,3375.0
2019-06-06 10:30:00,151.01,151.15,150.93,151.15,16655.0,144.3281,144.4619,144.2516,144.4619,16655.0
2019-06-06 10:35:00,151.18,151.26,151.18,151.26,1357.0,144.4906,144.567,144.4906,144.567,1357.0
2019-06-06 10:40:00,151.33,151.48,151.33,151.47,3445.0,144.6339,144.7773,144.6339,144.7677,3445.0
2019-06-06 10:45:00,151.36,151.38,151.31,151.38,1758.0,144.6626,144.6817,144.6148,144.6817,1758.0
2019-06-06 10:50:00,151.44,151.53,151.42,151.49,5255.0,144.7391,144.8251,144.72,144.7869,5255.0
2019-06-06 10:55:00,151.41,151.42,151.31,151.34,14650.0,144.7104,144.72,144.6148,144.6435,14650.0
2019-06-06 11:00:00,151.36,151.37,151.26,151.28,2489.0,144.6626,144.6722,144.567,144.5862,2489.0
2019-06-06 11:05:00,151.26,151.57,151.26,151.55,252430.0,144.567,144.8633,144.567,144.8442,252430.0
2019-06-06 11:10:00,151.55,151.57,151.44,151.52,4548.0,144.8442,144.8633,144.7391,144.8155,4548.0
2019-06-06 11:15:00,151.54,151.61,151.52,151.61,11804.0,144.8347,144.9016,144.8155,144.9016,11804.0
2019-06-06 11:20:00,151.64,151.64,151.54,151.57,3020.0,144.9302,144.9302,144.8347,144.8633,3020.0
2019-06-06 11:25:00,151.68,151.73,151.65,151.73,1813.0,144.9685,145.0162,144.9398,145.0162,1813.0
2019-06-06 11:30:00,151.77,151.84,151.76,151.82,10226.0,145.0545,145.1214,145.0449,145.1023,10226.0
2019-06-06 11:35:00,151.82,151.82,151.71,151.72,1821.0,145.1023,145.1023,144.9971,145.0067,1821.0
2019-06-06 11:40:00,151.7,151.79,151.63,151.63,8885.0,144.9876,145.0736,144.9207,144.9207,8885.0
2019-06-06 11:45:00,151.59,151.73,151.31,151.36,16153.0,144.8824,145.0162,144.6148,144.6626,16153.0
2019-06-06 11:50:00,151.37,151.52,151.37,151.46,13649.0,144.6722,144.8155,144.6722,144.7582,13649.0
2019-06-06 11:55:00,151.45,151.49,151.37,151.45,9051.0,144.7486,144.7869,144.6722,144.7486,9051.0
2019-06-06 12:00:00,151.46,151.55,151.44,151.51,13900.0,144.7582,144.8442,144.7391,144.806,13900.0
2019-06-06 12:05:00,151.5,151.52,151.42,151.49,5138.0,144.7964,144.8155,144.72,144.7869,5138.0
2019-06-06 12:10:00,151.45,151.48,151.42,151.43,4173.0,144.7486,144.7773,144.72,144.7295,4173.0
2019-06-06 12:15:00,151.45,151.56,151.44,151.56,14846.0,144.7486,144.8538,144.7391,144.8538,14846.0
2019-06-06 12:20:00,151.54,151.57,151.49,151.5,1897.0,144.8347,144.8633,144.7869,144.7964,1897.0
2019-06-06 12:25:00,151.49,151.55,151.45,151.49,1319.0,144.7869,144.8442,144.7486,144.7869,1319.0
2019-06-06 12:30:00,151.46,151.58,151.46,151.58,2385.0,144.7582,144.8729,144.7582,144.8729,2385.0
2019-06-06 12:35:00,151.57,151.57,151.49,151.52,3278.0,144.8633,144.8633,144.7869,144.8155,3278.0
2019-06-06 12:40:00,151.49,151.51,151.49,151.51,600.0,144.7869,144.806,144.7869,144.806,600.0
2019-06-06 12:45:00,151.55,151.72,151.55,151.72,1307.0,144.8442,145.0067,144.8442,145.0067,1307.0
2019-06-06 12:50:00,151.7,151.7,151.61,151.61,3979.0,144.9876,144.9876,144.9016,144.9016,3979.0
2019-06-06 12:55:00,151.63,151.64,151.6,151.62,1726.0,144.9207,144.9302,144.892,144.9111,1726.0
2019-06-06 13:00:00,151.66,151.7,151.62,151.64,3546.0,144.9493,144.9876,144.9111,144.9302,3546.0
2019-06-06 13:05:00,151.63,151.66,151.55,151.58,3273.0,144.9207,144.9493,144.8442,144.8729,3273.0
2019-06-06 13:10:00,151.55,151.6,151.53,151.59,2265.0,144.8442,144.892,144.8251,144.8824,2265.0
2019-06-06 13:15:00,151.63,151.63,151.59,151.59,809.0,144.9207,144.9207,144.8824,144.8824,809.0
2019-06-06 13:20:00,151.51,151.53,151.49,151.52,2844.0,144.806,144.8251,144.7869,144.8155,2844.0
2019-06-06 13:25:00,151.55,151.6,151.54,151.58,2606.0,144.8442,144.892,144.8347,144.8729,2606.0
2019-06-06 13:30:00,151.62,151.64,151.62,151.63,574.0,144.9111,144.9302,144.9111,144.9207,574.0
2019-06-06 13:35:00,151.64,151.65,151.56,151.57,1655.0,144.9302,144.9398,144.8538,144.8633,1655.0
2019-06-06 13:40:00,151.55,151.63,151.55,151.63,5116.0,144.8442,144.9207,144.8442,144.9207,5116.0
2019-06-06 13:45:00,151.65,151.66,151.63,151.63,2368.0,144.9398,144.9493,144.9207,144.9207,2368.0
2019-06-06 13:50:00,151.63,151.68,151.62,151.66,5354.0,144.9207,144.9685,144.9111,144.9493,5354.0
2019-06-06 13:55:00,151.68,151.69,151.63,151.64,3183.0,144.9685,144.978,144.9207,144.9302,3183.0
2019-06-06 14:00:00,151.65,151.68,151.54,151.68,23767.0,144.9398,144.9685,144.8347,144.9685,23767.0
2019-06-06 14:05:00,151.64,151.67,151.61,151.62,3266.0,144.9302,144.9589,144.9016,144.9111,3266.0
2019-06-06 14:10:00,151.64,151.72,151.64,151.71,3197.0,144.9302,145.0067,144.9302,144.9971,3197.0
2019-06-06 14:15:00,151.69,151.72,151.67,151.72,4837.0,144.978,145.0067,144.9589,145.0067,4837.0
2019-06-06 14:20:00,151.72,151.73,151.66,151.69,2019.0,145.0067,145.0162,144.9493,144.978,2019.0
2019-06-06 14:25:00,151.68,151.7,151.59,151.61,5641.0,144.9685,144.9876,144.8824,144.9016,5641.0
2019-06-06 14:30:00,151.59,152.11,151.59,152.05,72533.0,144.8824,145.3794,144.8824,145.3221,72533.0
2019-06-06 14:35:00,152.03,152.04,151.83,151.93,25407.0,145.303,145.3125,145.1118,145.2074,25407.0
2019-06-06 14:40:00,151.88,152.14,151.85,152.12,18563.0,145.1596,145.4081,145.1309,145.389,18563.0
2019-06-06 14:45:00,152.16,152.17,151.95,151.95,9823.0,145.4272,145.4368,145.2265,145.2265,9823.0
2019-06-06 14:50:00,151.98,152.0,151.94,151.96,4921.0,145.2552,145.2743,145.217,145.2361,4921.0
2019-06-06 14:55:00,151.96,151.96,151.88,151.91,8375.0,145.2361,145.2361,145.1596,145.1883,8375.0
2019-06-06 15:00:00,151.92,152.0,151.89,151.99,16758.0,145.1978,145.2743,145.1692,145.2647,16758.0
2019-06-06 15:05:00,151.97,152.06,151.96,152.01,9477.0,145.2456,145.3316,145.2361,145.2839,9477.0
2019-06-06 15:10:00,152.01,152.1,152.01,152.09,12510.0,145.2839,145.3699,145.2839,145.3603,12510.0
2019-06-06 15:15:00,152.08,152.3,152.08,152.28,9733.0,145.3508,145.561,145.3508,145.5419,9733.0
2019-06-06 15:20:00,152.31,152.33,152.24,152.31,7469.0,145.5706,145.5897,145.5037,145.5706,7469.0
2019-06-06 15:25:00,152.35,152.41,152.31,152.39,7394.0,145.6088,145.6662,145.5706,145.647,7394.0
2019-06-06 15:30:00,152.37,152.67,152.32,152.67,77042.0,145.6279,145.9147,145.5801,145.9147,77042.0
2019-06-06 15:35:00,152.66,152.69,152.51,152.58,27258.0,145.9051,145.9338,145.7617,145.8286,27258.0
2019-06-06 15:40:00,152.56,152.59,152.38,152.38,33005.0,145.8095,145.8382,145.6375,145.6375,33005.0
2019-06-06 15:45:00,152.36,152.48,152.33,152.46,8514.0,145.6184,145.7331,145.5897,145.7139,8514.0
2019-06-06 15:50:00,152.46,152.54,152.29,152.29,32713.0,145.7139,145.7904,145.5515,145.5515,32713.0
2019-06-06 15:55:00,152.32,152.35,152.18,152.3,34007.0,145.5801,145.6088,145.4463,145.561,34007.0
2019-06-07 09:30:00,153.05,153.2,152.99,153.2,15864.0,146.2778,146.4212,146.2205,146.4212,15864.0
2019-06-07 09:35:00,153.28,153.67,153.27,153.65,14180.0,146.4977,146.8704,146.4881,146.8513,14180.0
2019-06-07 09:40:00,153.74,153.85,153.64,153.68,15802.0,146.9373,147.0424,146.8417,146.88,15802.0
2019-06-07 09:45:00,153.66,153.83,153.62,153.79,10077.0,146.8608,147.0233,146.8226,146.9851,10077.0
2019-06-07 09:50:00,153.78,153.83,153.7,153.81,15067.0,146.9755,147.0233,146.8991,147.0042,15067.0
2019-06-07 09:55:00,153.82,153.98,153.79,153.98,2843.0,147.0138,147.1667,146.9851,147.1667,2843.0
2019-06-07 10:00:00,153.98,154.07,153.95,154.01,2679.0,147.1667,147.2527,147.138,147.1954,2679.0
2019-06-07 10:05:00,154.1,154.2,154.0,154.03,5390.0,147.2814,147.377,147.1858,147.2145,5390.0
2019-06-07 10:10:00,154.08,154.08,153.93,153.94,4456.0,147.2623,147.2623,147.1189,147.1285,4456.0
2019-06-07 10:15:00,153.97,154.13,153.97,154.12,4376.0,147.1571,147.31,147.1571,147.3005,4376.0
2019-06-07 10:20:00,154.12,154.12,154.0,154.09,5280.0,147.3005,147.3005,147.1858,147.2718,5280.0
2019-06-07 10:25:00,154.1,154.31,154.05,154.31,2969.0,147.2814,147.4821,147.2336,147.4821,2969.0
2019-06-07 10:30:00,154.35,154.53,154.34,154.53,10958.0,147.5203,147.6924,147.5108,147.6924,10958.0
2019-06-07 10:35:00,154.59,154.64,154.52,154.59,9039.0,147.7497,147.7975,147.6828,147.7497,9039.0
2019-06-07 10:40:00,154.59,154.77,154.59,154.73,6682.0,147.7497,147.9217,147.7497,147.8835,6682.0
2019-06-07 10:45:00,154.69,154.88,154.69,154.78,2996.0,147.8453,148.0269,147.8453,147.9313,2996.0
2019-06-07 10:50:00,154.79,154.94,154.77,154.83,5614.0,147.9408,148.0842,147.9217,147.9791,5614.0
2019-06-07 10:55:00,154.8,155.12,154.8,155.11,19620.0,147.9504,148.2562,147.9504,148.2467,19620.0
2019-06-07 11:00:00,155.08,155.19,154.98,154.98,7772.0,148.218,148.3231,148.1224,148.1224,7772.0
2019-06-07 11:05:00,155.0,155.0,154.77,154.81,5995.0,148.1416,148.1416,147.9217,147.96,5995.0
2019-06-07 11:10:00,154.79,154.88,154.71,154.71,7355.0,147.9408,148.0269,147.8644,147.8644,7355.0
2019-06-07 11:15:00,154.7,154.9,154.67,154.84,13902.0,147.8548,148.046,147.8262,147.9886,13902.0
2019-06-07 11:20:00,154.88,154.93,154.8,154.8,8018.0,148.0269,148.0747,147.9504,147.9504,8018.0
2019-06-07 11:25:00,154.79,154.8,154.6,154.63,12164.0,147.9408,147.9504,147.7593,147.7879,12164.0
2019-06-07 11:30:00,154.65,154.73,154.55,154.55,5752.0,147.807,147.8835,147.7115,147.7115,5752.0
2019-06-07 11:35:00,154.68,154.69,154.5,154.54,21448.0,147.8357,147.8453,147.6637,147.7019,21448.0
2019-06-07 11:40:00,154.61,154.74,154.6,154.68,1465.0,147.7688,147.8931,147.7593,147.8357,1465.0
2019-06-07 11:45:00,154.74,154.76,154.64,154.76,3756.0,147.8931,147.9122,147.7975,147.9122,3756.0
2019-06-07 11:50:00,154.78,154.81,154.62,154.64,5027.0,147.9313,147.96,147.7784,147.7975,5027.0
2019-06-07 11:55:00,154.69,154.76,154.64,154.64,4738.0,147.8453,147.9122,147.7975,147.7975,4738.0
2019-06-07 12:00:00,154.61,154.68,154.55,154.55,4059.0,147.7688,147.8357,147.7115,147.7115,4059.0
2019-06-07 12:05:00,154.61,154.7,154.58,154.68,5339.0,147.7688,147.8548,147.7401,147.8357,5339.0
2019-06-07 12:10:00,154.68,154.73,154.65,154.73,6406.0,147.8357,147.8835,147.807,147.8835,6406.0
2019-06-07 12:15:00,154.68,154.73,154.68,154.71,2815.0,147.8357,147.8835,147.8357,147.8644,2815.0
2019-06-07 12:20:00,154.72,154.82,154.71,154.81,5105.0,147.8739,147.9695,147.8644,147.96,5105.0
2019-06-07 12:25:00,154.82,154.83,154.74,154.82,3906.0,147.9695,147.9791,147.8931,147.9695,3906.0
2019-06-07 12:30:00,154.84,154.88,154.82,154.88,20514.0,147.9886,148.0269,147.9695,148.0269,20514.0
2019-06-07 12:35:00,154.83,154.84,154.69,154.74,3136.0,147.9791,147.9886,147.8453,147.8931,3136.0
2019-06-07 12:40:00,154.72,154.86,154.71,154.84,4617.0,147.8739,148.0077,147.8644,147.9886,4617.0
2019-06-07 12:45:00,154.84,154.86,154.8,154.82,5450.0,147.9886,148.0077,147.9504,147.9695,5450.0
2019-06-07 12:50:00,154.82,154.86,154.77,154.83,896.0,147.9695,148.0077,147.9217,147.9791,896.0
2019-06-07 12:55:00,154.84,154.97,154.83,154.97,2620.0,147.9886,148.1129,147.9791,148.1129,2620.0
2019-06-07 13:00:00,154.97,155.03,154.96,155.0,5938.0,148.1129,148.1702,148.1033,148.1416,5938.0
2019-06-07 13:05:00,155.0,155.01,154.91,154.92,1273.0,148.1416,148.1511,148.0555,148.0651,1273.0
2019-06-07 13:10:00,154.9,154.9,154.85,154.89,4280.0,148.046,148.046,147.9982,148.0364,4280.0
2019-06-07 13:15:00,154.89,154.95,154.81,154.92,4631.0,148.0364,148.0938,147.96,148.0651,4631.0
2019-06-07 13:20:00,154.94,154.97,154.69,154.7,13183.0,148.0842,148.1129,147.8453,147.8548,13183.0
2019-06-07 13:25:00,154.77,154.79,154.72,154.78,5257.0,147.9217,147.9408,147.8739,147.9313,5257.0
2019-06-07 13:30:00,154.79,154.88,154.77,154.86,11157.0,147.9408,148.0269,147.9217,148.0077,11157.0
2019-06-07 13:35:00,154.85,154.93,154.84,154.91,8601.0,147.9982,148.0747,147.9886,148.0555,8601.0
2019-06-07 13:40:00,154.94,154.96,154.84,154.94,4602.0,148.0842,148.1033,147.9886,148.0842,4602.0
2019-06-07 13:45:00,154.91,154.91,154.81,154.81,48978.0,148.0555,148.0555,147.96,147.96,48978.0
2019-06-07 13:50:00,154.8,154.86,154.8,154.84,747.0,147.9504,148.0077,147.9504,147.9886,747.0
2019-06-07 13:55:00,154.83,154.91,154.8,154.9,1789.0,147.9791,148.0555,147.9504,148.046,1789.0
2019-06-07 14:00:00,154.9,154.91,154.8,154.85,2012.0,148.046,148.0555,147.9504,147.9982,2012.0
2019-06-07 14:05:00,154.82,154.82,154.77,154.79,5652.0,147.9695,147.9695,147.9217,147.9408,5652.0
2019-06-07 14:10:00,154.89,154.9,154.83,154.9,2156.0,148.0364,148.046,147.9791,148.046,2156.0
2019-06-07 14:15:00,154.89,154.93,154.87,154.88,479.0,148.0364,148.0747,148.0173,148.0269,479.0
2019-06-07 14:20:00,154.87,154.94,154.86,154.94,3868.0,148.0173,148.0842,148.0077,148.0842,3868.0
2019-06-07 14:25:00,154.96,154.99,154.91,154.92,803.0,148.1033,148.132,148.0555,148.0651,803.0
2019-06-07 14:30:00,154.9,154.92,154.87,154.92,3171.0,148.046,148.0651,148.0173,148.0651,3171.0
2019-06-07 14:35:00,154.93,154.95,154.91,154.95,8858.0,148.0747,148.0938,148.0555,148.0938,8858.0
2019-06-07 14:40:00,154.95,154.96,154.88,154.88,7671.0,148.0938,148.1033,148.0269,148.0269,7671.0
2019-06-07 14:45:00,154.86,154.91,154.66,154.67,16447.0,148.0077,148.0555,147.8166,147.8262,16447.0
2019-06-07 14:50:00,154.66,154.78,154.64,154.71,7309.0,147.8166,147.9313,147.7975,147.8644,7309.0
2019-06-07 14:55:00,154.64,154.66,154.61,154.66,3228.0,147.7975,147.8166,147.7688,147.8166,3228.0
2019-06-07 15:00:00,154.63,154.79,154.63,154.79,9068.0,147.7879,147.9408,147.7879,147.9408,9068.0
2019-06-07 15:05:00,154.7,154.73,154.63,154.7,5841.0,147.8548,147.8835,147.7879,147.8548,5841.0
2019-06-07 15:10:00,154.7,154.79,154.64,154.76,3751.0,147.8548,147.9408,147.7975,147.9122,3751.0
2019-06-07 15:15:00,154.74,154.79,154.72,154.72,35619.0,147.8931,147.9408,147.8739,147.8739,35619.0
2019-06-07 15:20:00,154.75,154.87,154.7,154.86,9109.0,147.9026,148.0173,147.8548,148.0077,9109.0
2019-06-07 15:25:00,154.86,154.91,154.85,154.89,4820.0,148.0077,148.0555,147.9982,148.0364,4820.0
2019-06-07 15:30:00,154.9,154.91,154.78,154.81,5915.0,148.046,148.0555,147.9313,147.96,5915.0
2019-06-07 15:35:00,154.81,154.83,154.79,154.79,5630.0,147.96,147.9791,147.9408,147.9408,5630.0
2019-06-07 15:40:00,154.81,154.9,154.76,154.76,16799.0,147.96,148.046,147.9122,147.9122,16799.0
2019-06-07 15:45:00,154.76,154.76,154.59,154.7,24578.0,147.9122,147.9122,147.7497,147.8548,24578.0
2019-06-07 15:50:00,154.72,154.74,154.54,154.57,15135.0,147.8739,147.8931,147.7019,147.7306,15135.0
2019-06-07 15:55:00,154.56,154.71,154.56,154.6,58354.0,147.721,147.8644,147.721,147.7593,58354.0
2019-06-10 09:30:00,155.72,155.99,155.62,155.91,31720.0,148.8297,149.0877,148.7341,149.0113,31720.0
2019-06-10 09:35:00,155.92,156.02,155.78,155.9,11100.0,149.0208,149.1164,148.887,149.0017,11100.0
2019-06-10 09:40:00,155.95,156.2,155.95,156.14,32086.0,149.0495,149.2885,149.0495,149.2311,32086.0
2019-06-10 09:45:00,156.14,156.21,155.87,155.94,9102.0,149.2311,149.298,148.9731,149.04,9102.0
2019-06-10 09:50:00,155.96,155.98,155.79,155.85,15726.0,149.0591,149.0782,148.8966,148.9539,15726.0
2019-06-10 09:55:00,155.86,156.05,155.86,156.05,3796.0,148.9635,149.1451,148.9635,149.1451,3796.0
2019-06-10 10:00:00,156.1,156.15,156.01,156.11,19420.0,149.1929,149.2407,149.1069,149.2024,19420.0
2019-06-10 10:05:00,156.11,156.29,156.11,156.26,13382.0,149.2024,149.3745,149.2024,149.3458,13382.0
2019-06-10 10:10:00,156.3,156.31,156.16,156.26,11521.0,149.384,149.3936,149.2502,149.3458,11521.0
2019-06-10 10:15:00,156.23,156.4,156.23,156.38,3780.0,149.3171,149.4796,149.3171,149.4605,3780.0
2019-06-10 10:20:00,156.39,156.39,156.21,156.21,2962.0,149.47,149.47,149.298,149.298,2962.0
2019-06-10 10:25:00,156.25,156.32,156.14,156.28,6273.0,149.3362,149.4031,149.2311,149.3649,6273.0
2019-06-10 10:30:00,156.28,156.29,156.19,156.29,2735.0,149.3649,149.3745,149.2789,149.3745,2735.0
2019-06-10 10:35:00,156.26,156.31,156.17,156.17,4447.0,149.3458,149.3936,149.2598,149.2598,4447.0
2019-06-10 10:40:00,156.25,156.42,156.23,156.42,9441.0,149.3362,149.4987,149.3171,149.4987,9441.0
2019-06-10 10:45:00,156.46,156.54,156.44,156.52,3172.0,149.537,149.6134,149.5178,149.5943,3172.0
2019-06-10 10:50:00,156.47,156.54,156.41,156.5,7060.0,149.5465,149.6134,149.4892,149.5752,7060.0
2019-06-10 10:55:00,156.47,156.47,156.37,156.4,10438.0,149.5465,149.5465,149.4509,149.4796,10438.0
2019-06-10 11:00:00,156.36,156.47,156.33,156.42,7477.0,149.4414,149.5465,149.4127,149.4987,7477.0
2019-06-10 11:05:00,156.44,156.47,156.38,156.45,7016.0,149.5178,149.5465,149.4605,149.5274,7016.0
2019-06-10 11:10:00,156.5,156.6,156.5,156.59,9959.0,149.5752,149.6708,149.5752,149.6612,9959.0
2019-06-10 11:15:00,156.57,156.62,156.56,156.59,83521.0,149.6421,149.6899,149.6325,149.6612,83521.0
2019-06-10 11:20:00,156.59,156.63,156.51,156.6,13076.0,149.6612,149.6994,149.5847,149.6708,13076.0
2019-06-10 11:25:00,156.63,156.66,156.57,156.57,8399.0,149.6994,149.7281,149.6421,149.6421,8399.0
2019-06-10 11:30:00,156.59,156.73,156.59,156.66,15715.0,149.6612,149.795,149.6612,149.7281,15715.0
2019-06-10 11:35:00,156.68,156.69,156.58,156.69,4914.0,149.7472,149.7568,149.6516,149.7568,4914.0
2019-06-10 11:40:00,156.67,156.9,156.66,156.88,13752.0,149.7377,149.9575,149.7281,149.9384,13752.0
2019-06-10 11:45:00,156.89,156.9,156.81,156.83,14811.0,149.9479,149.9575,149.8715,149.8906,14811.0
2019-06-10 11:50:00,156.91,156.95,156.86,156.94,3338.0,149.967,150.0053,149.9193,149.9957,3338.0
2019-06-10 11:55:00,156.96,156.96,156.86,156.87,3072.0,150.0148,150.0148,149.9193,149.9288,3072.0
2019-06-10 12:00:00,156.8,156.81,156.74,156.77,5497.0,149.8619,149.8715,149.8046,149.8332,5497.0
2019-06-10 12:05:00,156.75,156.78,156.68,156.69,1690.0,149.8141,149.8428,149.7472,149.7568,1690.0
2019-06-10 12:10:00,156.68,156.7,156.63,156.64,2970.0,149.7472,149.7663,149.6994,149.709,2970.0
2019-06-10 12:15:00,156.65,156.69,156.59,156.6,11892.0,149.7185,149.7568,149.6612,149.6708,11892.0
2019-06-10 12:20:00,156.58,156.58,156.4,156.43,27823.0,149.6516,149.6516,149.4796,149.5083,27823.0
2019-06-10 12:25:00,156.42,156.51,156.42,156.45,1779.0,149.4987,149.5847,149.4987,149.5274,1779.0
2019-06-10 12:30:00,156.43,156.44,156.4,156.4,1099.0,149.5083,149.5178,149.4796,149.4796,1099.0
2019-06-10 12:35:00,156.3,156.32,156.26,156.31,2151.0,149.384,149.4031,149.3458,149.3936,2151.0
2019-06-10 12:40:00,156.37,156.43,156.37,156.38,6771.0,149.4509,149.5083,149.4509,149.4605,6771.0
2019-06-10 12:45:00,156.37,156.38,156.27,156.36,4860.0,149.4509,149.4605,149.3554,149.4414,4860.0
2019-06-10 12:50:00,156.32,156.35,156.23,156.32,3590.0,149.4031,149.4318,149.3171,149.4031,3590.0
2019-06-10 12:55:00,156.34,156.34,156.21,156.21,8435.0,149.4223,149.4223,149.298,149.298,8435.0
2019-06-10 13:00:00,156.23,156.47,156.23,156.45,15175.0,149.3171,149.5465,149.3171,149.5274,15175.0
2019-06-10 13:05:00,156.42,156.42,156.33,156.35,5428.0,149.4987,149.4987,149.4127,149.4318,5428.0
2019-06-10 13:10:00,156.34,156.45,156.34,156.42,6445.0,149.4223,149.5274,149.4223,149.4987,6445.0
2019-06-10 13:15:00,156.41,156.44,156.27,156.27,3943.0,149.4892,149.5178,149.3554,149.3554,3943.0
2019-06-10 13:20:00,156.27,156.32,156.24,156.28,5084.0,149.3554,149.4031,149.3267,149.3649,5084.0
2019-06-10 13:25:00,156.28,156.28,156.2,156.26,77058.0,149.3649,149.3649,149.2885,149.3458,77058.0
2019-06-10 13:30:00,156.3,156.34,156.21,156.25,5080.0,149.384,149.4223,149.298,149.3362,5080.0
2019-06-10 13:35:00,156.29,156.3,156.25,156.26,6336.0,149.3745,149.384,149.3362,149.3458,6336.0
2019-06-10 13:40:00,156.3,156.33,156.13,156.13,6406.0,149.384,149.4127,149.2216,149.2216,6406.0
2019-06-10 13:45:00,156.12,156.18,156.1,156.17,3464.0,149.212,149.2693,149.1929,149.2598,3464.0
2019-06-10 13:50:00,156.14,156.18,156.07,156.13,5229.0,149.2311,149.2693,149.1642,149.2216,5229.0
2019-06-10 13:55:00,156.1,156.19,156.09,156.14,28093.0,149.1929,149.2789,149.1833,149.2311,28093.0
2019-06-10 14:00:00,156.13,156.13,155.87,155.92,16588.0,149.2216,149.2216,148.9731,149.0208,16588.0
2019-06-10 14:05:00,155.93,156.01,155.89,155.93,9301.0,149.0304,149.1069,148.9922,149.0304,9301.0
2019-06-10 14:10:00,155.95,155.96,155.76,155.77,3038.0,149.0495,149.0591,148.8679,148.8775,3038.0
2019-06-10 14:15:00,155.71,155.72,155.59,155.7,4269.0,148.8201,148.8297,148.7054,148.8106,4269.0
2019-06-10 14:20:00,155.7,155.9,155.68,155.87,9080.0,148.8106,149.0017,148.7915,148.9731,9080.0
2019-06-10 14:25:00,155.86,155.93,155.85,155.91,3863.0,148.9635,149.0304,148.9539,149.0113,3863.0
2019-06-10 14:30:00,155.89,156.01,155.89,155.98,7368.0,148.9922,149.1069,148.9922,149.0782,7368.0
2019-06-10 14:35:00,155.95,156.01,155.9,156.01,7940.0,149.0495,149.1069,149.0017,149.1069,7940.0
2019-06-10 14:40:00,155.96,156.04,155.93,156.0,183133.0,149.0591,149.1355,149.0304,149.0973,183133.0
2019-06-10 14:45:00,156.01,156.1,156.0,156.09,5007.0,149.1069,149.1929,149.0973,149.1833,5007.0
2019-06-10 14:50:00,156.09,156.13,156.02,156.02,3745.0,149.1833,149.2216,149.1164,149.1164,3745.0
2019-06-10 14:55:00,156.07,156.14,156.07,156.13,2647.0,149.1642,149.2311,149.1642,149.2216,2647.0
2019-06-10 15:00:00,156.13,156.17,156.06,156.15,4502.0,149.2216,149.2598,149.1547,149.2407,4502.0
2019-06-10 15:05:00,156.12,156.2,156.1,156.19,2614.0,149.212,149.2885,149.1929,149.2789,2614.0
2019-06-10 15:10:00,156.19,156.19,155.99,155.99,2856.0,149.2789,149.2789,149.0877,149.0877,2856.0
2019-06-10 15:15:00,156.01,156.11,155.97,156.08,3655.0,149.1069,149.2024,149.0686,149.1738,3655.0
2019-06-10 15:20:00,156.08,156.09,155.98,155.99,12098.0,149.1738,149.1833,149.0782,149.0877,12098.0
2019-06-10 15:25:00,156.0,156.0,155.8,155.84,5750.0,149.0973,149.0973,148.9062,148.9444,5750.0
2019-06-10 15:30:00,155.86,156.13,155.79,155.99,13921.0,148.9635,149.2216,148.8966,149.0877,13921.0
2019-06-10 15:35:00,156.01,156.01,155.86,155.87,7042.0,149.1069,149.1069,148.9635,148.9731,7042.0
2019-06-10 15:40:00,155.88,155.9,155.74,155.8,40904.0,148.9826,149.0017,148.8488,148.9062,40904.0
2019-06-10 15:45:00,155.82,155.86,155.72,155.74,9988.0,148.9253,148.9635,148.8297,148.8488,9988.0
2019-06-10 15:50:00,155.75,155.81,155.65,155.81,33930.0,148.8584,148.9157,148.7628,148.9157,33930.0
2019-06-10 15:55:00,155.81,155.81,155.61,155.64,52343.0,148.9157,148.9157,148.7246,148.7532,52343.0
2019-06-11 09:30:00,157.0,157.22,156.99,157.11,18116.0,150.0531,150.2633,150.0435,150.1582,18116.0
2019-06-11 09:35:00,157.16,157.2,156.5,156.65,19865.0,150.206,150.2442,149.5752,149.7185,19865.0
2019-06-11 09:40:00,156.68,156.83,156.64,156.77,13653.0,149.7472,149.8906,149.709,149.8332,13653.0
2019-06-11 09:45:00,156.81,156.87,156.6,156.65,5899.0,149.8715,149.9288,149.6708,149.7185,5899.0
2019-06-11 09:50:00,156.67,156.72,156.5,156.72,9874.0,149.7377,149.7854,149.5752,149.7854,9874.0
2019-06-11 09:55:00,156.7,156.7,156.49,156.57,1777.0,149.7663,149.7663,149.5656,149.6421,1777.0
2019-06-11 10:00:00,156.61,156.71,156.61,156.71,2105.0,149.6803,149.7759,149.6803,149.7759,2105.0
2019-06-11 10:05:00,156.66,156.67,156.41,156.44,5514.0,149.7281,149.7377,149.4892,149.5178,5514.0
2019-06-11 10:10:00,156.46,156.46,156.2,156.35,48965.0,149.537,149.537,149.2885,149.4318,48965.0
2019-06-11 10:15:00,156.35,156.39,156.3,156.39,14700.0,149.4318,149.47,149.384,149.47,14700.0
2019-06-11 10:20:00,156.49,156.56,156.42,156.49,69835.0,149.5656,149.6325,149.4987,149.5656,69835.0
2019-06-11 10:25:00,156.51,156.53,156.45,156.53,5485.0,149.5847,149.6039,149.5274,149.6039,5485.0
2019-06-11 10:30:00,156.56,156.56,156.43,156.44,7770.0,149.6325,149.6325,149.5083,149.5178,7770.0
2019-06-11 10:35:00,156.38,156.38,156.25,156.37,5560.0,149.4605,149.4605,149.3362,149.4509,5560.0
2019-06-11 10:40:00,156.37,156.39,156.05,156.06,3417.0,149.4509,149.47,149.1451,149.1547,3417.0
2019-06-11 10:45:00,156.14,156.18,155.97,155.98,5449.0,149.2311,149.2693,149.0686,149.0782,5449.0
2019-06-11 10:50:00,156.0,156.0,155.8,155.98,3102.0,149.0973,149.0973,148.9062,149.0782,3102.0
2019-06-11 10:55:00,155.98,156.06,155.95,156.04,14797.0,149.0782,149.1547,149.0495,149.1355,14797.0
2019-06-11 11:00:00,156.06,156.06,155.91,156.03,14508.0,149.1547,149.1547,149.0113,149.126,14508.0
2019-06-11 11:05:00,156.01,156.09,155.98,156.01,5658.0,149.1069,149.1833,149.0782,149.1069,5658.0
2019-06-11 11:10:00,155.97,156.06,155.93,155.93,9595.0,149.0686,149.1547,149.0304,149.0304,9595.0
2019-06-11 11:15:00,155.88,156.01,155.88,155.99,6129.0,148.9826,149.1069,148.9826,149.0877,6129.0
2019-06-11 11:20:00,156.03,156.03,155.93,156.0,3929.0,149.126,149.126,149.0304,149.0973,3929.0
2019-06-11 11:25:00,155.93,155.93,155.69,155.72,12592.0,149.0304,149.0304,148.801,148.8297,12592.0
2019-06-11 11:30:00,155.75,155.8,155.56,155.57,10602.0,148.8584,148.9062,148.6768,148.6863,10602.0
2019-06-11 11:35:00,155.6,155.6,155.37,155.4,2027.0,148.715,148.715,148.4952,148.5239,2027.0
2019-06-11 11:40:00,155.4,155.44,155.34,155.41,13760.0,148.5239,148.5621,148.4665,148.5334,13760.0
2019-06-11 11:45:00,155.41,155.45,155.39,155.4,8078.0,148.5334,148.5716,148.5143,148.5239,8078.0
2019-06-11 11:50:00,155.44,155.61,155.44,155.57,14066.0,148.5621,148.7246,148.5621,148.6863,14066.0
2019-06-11 11:55:00,155.55,155.6,155.45,155.45,10454.0,148.6672,148.715,148.5716,148.5716,10454.0
2019-06-11 12:00:00,155.45,155.47,155.18,155.23,26780.0,148.5716,148.5908,148.3136,148.3614,26780.0
2019-06-11 12:05:00,155.24,155.26,155.08,155.16,9980.0,148.3709,148.39,148.218,148.2945,9980.0
2019-06-11 12:10:00,155.16,155.17,155.1,155.15,1617.0,148.2945,148.304,148.2371,148.2849,1617.0
2019-06-11 12:15:00,155.12,155.22,155.08,155.15,5584.0,148.2562,148.3518,148.218,148.2849,5584.0
2019-06-11 12:20:00,155.21,155.25,155.18,155.22,6508.0,148.3423,148.3805,148.3136,148.3518,6508.0
2019-06-11 12:25:00,155.2,155.2,155.11,155.12,4256.0,148.3327,148.3327,148.2467,148.2562,4256.0
2019-06-11 12:30:00,155.11,155.32,155.11,155.29,8990.0,148.2467,148.4474,148.2467,148.4187,8990.0
2019-06-11 12:35:00,155.29,155.3,155.2,155.26,9349.0,148.4187,148.4283,148.3327,148.39,9349.0
2019-06-11 12:40:00,155.26,155.29,155.15,155.21,9692.0,148.39,148.4187,148.2849,148.3423,9692.0
2019-06-11 12:45:00,155.23,155.28,155.07,155.07,5385.0,148.3614,148.4092,148.2085,148.2085,5385.0
2019-06-11 12:50:00,155.09,155.13,155.0,155.0,10683.0,148.2276,148.2658,148.1416,148.1416,10683.0
2019-06-11 12:55:00,154.98,155.04,154.94,154.97,5547.0,148.1224,148.1798,148.0842,148.1129,5547.0
2019-06-11 13:00:00,154.95,155.1,154.93,155.08,5477.0,148.0938,148.2371,148.0747,148.218,5477.0
2019-06-11 13:05:00,155.1,155.12,155.03,155.08,5930.0,148.2371,148.2562,148.1702,148.218,5930.0
2019-06-11 13:10:00,155.06,155.19,155.02,155.18,7160.0,148.1989,148.3231,148.1607,148.3136,7160.0
2019-06-11 13:15:00,155.19,155.28,155.19,155.19,3969.0,148.3231,148.4092,148.3231,148.3231,3969.0
2019-06-11 13:20:00,155.19,155.25,155.09,155.1,9584.0,148.3231,148.3805,148.2276,148.2371,9584.0
2019-06-11 13:25:00,155.09,155.1,155.03,155.1,9788.0,148.2276,148.2371,148.1702,148.2371,9788.0
2019-06-11 13:30:00,155.08,155.15,154.99,155.14,103420.0,148.218,148.2849,148.132,148.2754,103420.0
2019-06-11 13:35:00,155.12,155.22,155.11,155.18,13335.0,148.2562,148.3518,148.2467,148.3136,13335.0
2019-06-11 13:40:00,155.16,155.25,155.15,155.24,5346.0,148.2945,148.3805,148.2849,148.3709,5346.0
2019-06-11 13:45:00,155.24,155.26,155.19,155.26,11916.0,148.3709,148.39,148.3231,148.39,11916.0
2019-06-11 13:50:00,155.28,155.46,155.28,155.46,11420.0,148.4092,148.5812,148.4092,148.5812,11420.0
2019-06-11 13:55:00,155.46,155.57,155.45,155.53,20098.0,148.5812,148.6863,148.5716,148.6481,20098.0
2019-06-11 14:00:00,155.57,155.73,155.55,155.69,27859.0,148.6863,148.8393,148.6672,148.801,27859.0
2019-06-11 14:05:00,155.69,155.69,155.6,155.63,6539.0,148.801,148.801,148.715,148.7437,6539.0
2019-06-11 14:10:00,155.67,155.68,155.58,155.68,31407.0,148.7819,148.7915,148.6959,148.7915,31407.0
2019-06-11 14:15:00,155.67,155.67,155.57,155.58,17446.0,148.7819,148.7819,148.6863,148.6959,17446.0
2019-06-11 14:20:00,155.61,155.64,155.6,155.6,8767.0,148.7246,148.7532,148.715,148.715,8767.0
2019-06-11 14:25:00,155.6,155.64,155.56,155.59,15757.0,148.715,148.7532,148.6768,148.7054,15757.0
2019-06-11 14:30:00,155.58,155.59,155.48,155.5,16098.0,148.6959,148.7054,148.6003,148.6194,16098.0
2019-06-11 14:35:00,155.5,155.51,155.28,155.31,16751.0,148.6194,148.629,148.4092,148.4378,16751.0
2019-06-11 14:40:00,155.3,155.36,155.25,155.36,8076.0,148.4283,148.4856,148.3805,148.4856,8076.0
2019-06-11 14:45:00,155.35,155.35,155.23,155.3,14904.0,148.4761,148.4761,148.3614,148.4283,14904.0
2019-06-11 14:50:00,155.29,155.35,155.26,155.29,11976.0,148.4187,148.4761,148.39,148.4187,11976.0
2019-06-11 14:55:00,155.29,155.35,155.25,155.33,13068.0,148.4187,148.4761,148.3805,148.457,13068.0
2019-06-11 15:00:00,155.31,155.35,155.16,155.2,13108.0,148.4378,148.4761,148.2945,148.3327,13108.0
2019-06-11 15:05:00,155.17,155.44,155.17,155.44,13702.0,148.304,148.5621,148.304,148.5621,13702.0
2019-06-11 15:10:00,155.43,155.49,155.38,155.38,9362.0,148.5525,148.6099,148.5047,148.5047,9362.0
2019-06-11 15:15:00,155.39,155.45,155.37,155.4,6173.0,148.5143,148.5716,148.4952,148.5239,6173.0
2019-06-11 15:20:00,155.4,155.44,155.31,155.4,12857.0,148.5239,148.5621,148.4378,148.5239,12857.0
2019-06-11 15:25:00,155.44,155.44,155.35,155.4,12383.0,148.5621,148.5621,148.4761,148.5239,12383.0
2019-06-11 15:30:00,155.4,155.61,155.36,155.58,13923.0,148.5239,148.7246,148.4856,148.6959,13923.0
2019-06-11 15:35:00,155.58,155.59,155.48,155.55,13564.0,148.6959,148.7054,148.6003,148.6672,13564.0
2019-06-11 15:40:00,155.54,155.56,155.46,155.51,12782.0,148.6577,148.6768,148.5812,148.629,12782.0
2019-06-11 15:45:00,155.47,155.54,155.45,155.5,11877.0,148.5908,148.6577,148.5716,148.6194,11877.0
2019-06-11 15:50:00,155.5,155.5,155.37,155.47,38272.0,148.6194,148.6194,148.4952,148.5908,38272.0
2019-06-11 15:55:00,155.47,155.55,155.38,155.45,59247.0,148.5908,148.6672,148.5047,148.5716,59247.0
2019-06-12 09:30:00,155.19,155.44,155.11,155.18,15176.0,148.3231,148.5621,148.2467,148.3136,15176.0
2019-06-12 09:35:00,155.23,155.43,155.17,155.42,17986.0,148.3614,148.5525,148.304,148.543,17986.0
2019-06-12 09:40:00,155.44,155.64,155.43,155.49,4589.0,148.5621,148.7532,148.5525,148.6099,4589.0
2019-06-12 09:45:00,155.44,155.62,155.37,155.38,7104.0,148.5621,148.7341,148.4952,148.5047,7104.0
2019-06-12 09:50:00,155.36,155.47,155.31,155.34,13010.0,148.4856,148.5908,148.4378,148.4665,13010.0
2019-06-12 09:55:00,155.37,155.37,155.26,155.34,13676.0,148.4952,148.4952,148.39,148.4665,13676.0
2019-06-12 10:00:00,155.34,155.48,155.28,155.42,7561.0,148.4665,148.6003,148.4092,148.543,7561.0
2019-06-12 10:05:00,155.4,155.4,155.15,155.16,7037.0,148.5239,148.5239,148.2849,148.2945,7037.0
2019-06-12 10:10:00,155.2,155.25,155.12,155.13,6060.0,148.3327,148.3805,148.2562,148.2658,6060.0
2019-06-12 10:15:00,155.14,155.19,155.08,155.08,6293.0,148.2754,148.3231,148.218,148.218,6293.0
2019-06-12 10:20:00,155.07,155.18,154.97,154.97,4711.0,148.2085,148.3136,148.1129,148.1129,4711.0
2019-06-12 10:25:00,155.0,155.0,154.9,154.9,4061.0,148.1416,148.1416,148.046,148.046,4061.0
2019-06-12 10:30:00,154.89,154.96,154.79,154.84,5705.0,148.0364,148.1033,147.9408,147.9886,5705.0
2019-06-12 10:35:00,154.87,155.13,154.86,155.13,5491.0,148.0173,148.2658,148.0077,148.2658,5491.0
2019-06-12 10:40:00,155.17,155.18,155.07,155.08,2775.0,148.304,148.3136,148.2085,148.218,2775.0
2019-06-12 10:45:00,155.08,155.34,155.08,155.29,9310.0,148.218,148.4665,148.218,148.4187,9310.0
2019-06-12 10:50:00,155.25,155.33,155.21,155.22,17246.0,148.3805,148.457,148.3423,148.3518,17246.0
2019-06-12 10:55:00,155.21,155.21,154.97,154.97,5407.0,148.3423,148.3423,148.1129,148.1129,5407.0
2019-06-12 11:00:00,154.93,155.04,154.9,155.03,10659.0,148.0747,148.1798,148.046,148.1702,10659.0
2019-06-12 11:05:00,155.05,155.11,154.99,155.05,6268.0,148.1893,148.2467,148.132,148.1893,6268.0
2019-06-12 11:10:00,155.05,155.06,154.9,154.9,4121.0,148.1893,148.1989,148.046,148.046,4121.0
2019-06-12 11:15:00,154.92,155.01,154.92,155.01,8090.0,148.0651,148.1511,148.0651,148.1511,8090.0
2019-06-12 11:20:00,155.02,155.06,154.96,155.06,12006.0,148.1607,148.1989,148.1033,148.1989,12006.0
2019-06-12 11:25:00,155.09,155.15,155.0,155.04,18801.0,148.2276,148.2849,148.1416,148.1798,18801.0
2019-06-12 11:30:00,155.05,155.16,155.03,155.1,4674.0,148.1893,148.2945,148.1702,148.2371,4674.0
2019-06-12 11:35:00,155.12,155.12,154.77,154.84,6474.0,148.2562,148.2562,147.9217,147.9886,6474.0
2019-06-12 11:40:00,154.82,154.91,154.78,154.89,8499.0,147.9695,148.0555,147.9313,148.0364,8499.0
2019-06-12 11:45:00,154.87,154.94,154.83,154.9,6531.0,148.0173,148.0842,147.9791,148.046,6531.0
2019-06-12 11:50:00,154.87,154.91,154.79,154.81,6198.0,148.0173,148.0555,147.9408,147.96,6198.0
2019-06-12 11:55:00,154.84,154.85,154.79,154.79,44678.0,147.9886,147.9982,147.9408,147.9408,44678.0
2019-06-12 12:00:00,154.76,154.91,154.76,154.85,4990.0,147.9122,148.0555,147.9122,147.9982,4990.0
2019-06-12 12:05:00,154.86,154.95,154.83,154.92,1065.0,148.0077,148.0938,147.9791,148.0651,1065.0
2019-06-12 12:10:00,154.88,154.89,154.78,154.79,1581.0,148.0269,148.0364,147.9313,147.9408,1581.0
2019-06-12 12:15:00,154.78,154.89,154.72,154.89,3254.0,147.9313,148.0364,147.8739,148.0364,3254.0
2019-06-12 12:20:00,154.83,154.98,154.83,154.95,3560.0,147.9791,148.1224,147.9791,148.0938,3560.0
2019-06-12 12:25:00,155.0,155.05,155.0,155.03,3094.0,148.1416,148.1893,148.1416,148.1702,3094.0
2019-06-12 12:30:00,155.01,155.11,155.01,155.05,4071.0,148.1511,148.2467,148.1511,148.1893,4071.0
2019-06-12 12:35:00,155.06,155.06,154.97,154.99,2323.0,148.1989,148.1989,148.1129,148.132,2323.0
2019-06-12 12:40:00,154.99,155.03,154.98,154.99,4472.0,148.132,148.1702,148.1224,148.132,4472.0
2019-06-12 12:45:00,155.03,155.18,155.03,155.18,2335.0,148.1702,148.3136,148.1702,148.3136,2335.0
2019-06-12 12:50:00,155.19,155.19,155.14,155.15,1585.0,148.3231,148.3231,148.2754,148.2849,1585.0
2019-06-12 12:55:00,155.16,155.2,155.15,155.15,56736.0,148.2945,148.3327,148.2849,148.2849,56736.0
2019-06-12 13:00:00,155.16,155.16,155.11,155.12,1466.0,148.2945,148.2945,148.2467,148.2562,1466.0
2019-06-12 13:05:00,155.12,155.25,155.12,155.19,15799.0,148.2562,148.3805,148.2562,148.3231,15799.0
2019-06-12 13:10:00,155.08,155.09,155.02,155.07,1440.0,148.218,148.2276,148.1607,148.2085,1440.0
2019-06-12 13:15:00,155.03,155.08,155.02,155.08,874.0,148.1702,148.218,148.1607,148.218,874.0
2019-06-12 13:20:00,155.1,155.13,155.07,155.07,2626.0,148.2371,148.2658,148.2085,148.2085,2626.0
2019-06-12 13:25:00,155.05,155.11,155.03,155.09,3669.0,148.1893,148.2467,148.1702,148.2276,3669.0
2019-06-12 13:30:00,155.07,155.08,155.04,155.06,1303.0,148.2085,148.218,148.1798,148.1989,1303.0
2019-06-12 13:35:00,155.06,155.06,154.95,154.99,4624.0,148.1989,148.1989,148.0938,148.132,4624.0
2019-06-12 13:40:00,154.95,154.99,154.94,154.99,1038.0,148.0938,148.132,148.0842,148.132,1038.0
2019-06-12 13:45:00,155.01,155.07,155.0,155.05,2848.0,148.1511,148.2085,148.1416,148.1893,2848.0
2019-06-12 13:50:00,155.07,155.11,155.06,155.1,6360.0,148.2085,148.2467,148.1989,148.2371,6360.0
2019-06-12 13:55:00,155.07,155.11,155.06,155.08,4324.0,148.2085,148.2467,148.1989,148.218,4324.0
2019-06-12 14:00:00,155.09,155.16,155.07,155.09,14436.0,148.2276,148.2945,148.2085,148.2276,14436.0
2019-06-12 14:05:00,155.09,155.1,154.99,154.99,2838.0,148.2276,148.2371,148.132,148.132,2838.0
2019-06-12 14:10:00,154.99,155.03,154.99,155.03,5809.0,148.132,148.1702,148.132,148.1702,5809.0
2019-06-12 14:15:00,155.03,155.04,154.94,154.97,2392.0,148.1702,148.1798,148.0842,148.1129,2392.0
2019-06-12 14:20:00,154.97,155.0,154.93,154.99,5152.0,148.1129,148.1416,148.0747,148.132,5152.0
2019-06-12 14:25:00,154.97,155.01,154.97,155.01,2604.0,148.1129,148.1511,148.1129,148.1511,2604.0
2019-06-12 14:30:00,155.0,155.03,154.97,155.03,6263.0,148.1416,148.1702,148.1129,148.1702,6263.0
2019-06-12 14:35:00,155.04,155.09,155.02,155.07,3523.0,148.1798,148.2276,148.1607,148.2085,3523.0
2019-06-12 14:40:00,155.05,155.13,155.05,155.12,21323.0,148.1893,148.2658,148.1893,148.2562,21323.0
2019-06-12 14:45:00,155.13,155.25,155.13,155.23,2884.0,148.2658,148.3805,148.2658,148.3614,2884.0
2019-06-12 14:50:00,155.23,155.24,155.15,155.16,6901.0,148.3614,148.3709,148.2849,148.2945,6901.0
2019-06-12 14:55:00,155.16,155.19,155.14,155.15,5066.0,148.2945,148.3231,148.2754,148.2849,5066.0
2019-06-12 15:00:00,155.14,155.14,155.09,155.12,3453.0,148.2754,148.2754,148.2276,148.2562,3453.0
2019-06-12 15:05:00,155.09,155.14,155.08,155.14,499.0,148.2276,148.2754,148.218,148.2754,499.0
2019-06-12 15:10:00,155.14,155.2,155.13,155.19,2365.0,148.2754,148.3327,148.2658,148.3231,2365.0
2019-06-12 15:15:00,155.2,155.21,155.12,155.13,3124.0,148.3327,148.3423,148.2562,148.2658,3124.0
2019-06-12 15:20:00,155.15,155.15,155.07,155.09,3451.0,148.2849,148.2849,148.2085,148.2276,3451.0
2019-06-12 15:25:00,155.09,155.12,155.05,155.07,2896.0,148.2276,148.2562,148.1893,148.2085,2896.0
2019-06-12 15:30:00,155.06,155.13,155.03,155.1,14464.0,148.1989,148.2658,148.1702,148.2371,14464.0
2019-06-12 15:35:00,155.09,155.09,155.03,155.04,2554.0,148.2276,148.2276,148.1702,148.1798,2554.0
2019-06-12 15:40:00,155.04,155.14,155.01,155.01,2488.0,148.1798,148.2754,148.1511,148.1511,2488.0
2019-06-12 15:45:00,154.98,155.06,154.97,155.05,33768.0,148.1224,148.1989,148.1129,148.1893,33768.0
2019-06-12 15:50:00,155.06,155.2,155.06,155.12,20561.0,148.1989,148.3327,148.1989,148.2562,20561.0
2019-06-12 15:55:00,155.14,155.18,155.01,155.14,34204.0,148.2754,148.3136,148.1511,148.2754,34204.0
2019-06-13 09:30:00,155.75,155.83,155.59,155.66,33698.0,148.8584,148.9348,148.7054,148.7724,33698.0
2019-06-13 09:35:00,155.79,155.99,155.74,155.82,6820.0,148.8966,149.0877,148.8488,148.9253,6820.0
2019-06-13 09:40:00,155.81,155.9,155.73,155.89,4569.0,148.9157,149.0017,148.8393,148.9922,4569.0
2019-06-13 09:45:00,155.88,155.98,155.79,155.85,5486.0,148.9826,149.0782,148.8966,148.9539,5486.0
2019-06-13 09:50:00,155.84,155.96,155.84,155.87,11494.0,148.9444,149.0591,148.9444,148.9731,11494.0
2019-06-13 09:55:00,155.85,155.95,155.85,155.9,4944.0,148.9539,149.0495,148.9539,149.0017,4944.0
2019-06-13 10:00:00,155.91,155.97,155.76,155.76,4186.0,149.0113,149.0686,148.8679,148.8679,4186.0
2019-06-13 10:05:00,155.73,155.77,155.42,155.51,10041.0,148.8393,148.8775,148.543,148.629,10041.0
2019-06-13 10:10:00,155.51,155.7,155.51,155.62,4106.0,148.629,148.8106,148.629,148.7341,4106.0
2019-06-13 10:15:00,155.61,155.67,155.53,155.59,6050.0,148.7246,148.7819,148.6481,148.7054,6050.0
2019-06-13 10:20:00,155.56,155.78,155.55,155.78,4099.0,148.6768,148.887,148.6672,148.887,4099.0
2019-06-13 10:25:00,155.72,155.81,155.68,155.75,4501.0,148.8297,148.9157,148.7915,148.8584,4501.0
2019-06-13 10:30:00,155.8,155.8,155.67,155.7,1591.0,148.9062,148.9062,148.7819,148.8106,1591.0
2019-06-13 10:35:00,155.84,155.87,155.78,155.85,2778.0,148.9444,148.9731,148.887,148.9539,2778.0
2019-06-13 10:40:00,155.83,155.83,155.62,155.72,5870.0,148.9348,148.9348,148.7341,148.8297,5870.0
2019-06-13 10:45:00,155.73,155.75,155.62,155.62,2171.0,148.8393,148.8584,148.7341,148.7341,2171.0
2019-06-13 10:50:00,155.65,155.66,155.54,155.66,9558.0,148.7628,148.7724,148.6577,148.7724,9558.0
2019-06-13 10:55:00,155.64,155.65,155.49,155.5,4152.0,148.7532,148.7628,148.6099,148.6194,4152.0
2019-06-13 11:00:00,155.52,155.63,155.52,155.61,2635.0,148.6385,148.7437,148.6385,148.7246,2635.0
2019-06-13 11:05:00,155.53,155.53,155.32,155.37,7778.0,148.6481,148.6481,148.4474,148.4952,7778.0
2019-06-13 11:10:00,155.4,155.54,155.39,155.53,2493.0,148.5239,148.6577,148.5143,148.6481,2493.0
2019-06-13 11:15:00,155.49,155.49,155.41,155.44,7429.0,148.6099,148.6099,148.5334,148.5621,7429.0
2019-06-13 11:20:00,155.51,155.56,155.51,155.53,2214.0,148.629,148.6768,148.629,148.6481,2214.0
2019-06-13 11:25:00,155.53,155.58,155.53,155.57,5228.0,148.6481,148.6959,148.6481,148.6863,5228.0
2019-06-13 11:30:00,155.63,155.63,155.55,155.56,2992.0,148.7437,148.7437,148.6672,148.6768,2992.0
2019-06-13 11:35:00,155.55,155.59,155.5,155.57,2724.0,148.6672,148.7054,148.6194,148.6863,2724.0
2019-06-13 11:40:00,155.68,155.71,155.64,155.66,3468.0,148.7915,148.8201,148.7532,148.7724,3468.0
2019-06-13 11:45:00,155.64,155.73,155.62,155.72,6460.0,148.7532,148.8393,148.7341,148.8297,6460.0
2019-06-13 11:50:00,155.69,155.75,155.68,155.7,6868.0,148.801,148.8584,148.7915,148.8106,6868.0
2019-06-13 11:55:00,155.7,155.7,155.66,155.68,844.0,148.8106,148.8106,148.7724,148.7915,844.0
2019-06-13 12:00:00,155.7,155.76,155.69,155.75,2769.0,148.8106,148.8679,148.801,148.8584,2769.0
2019-06-13 12:05:00,155.75,155.82,155.75,155.77,7388.0,148.8584,148.9253,148.8584,148.8775,7388.0
2019-06-13 12:10:00,155.77,155.77,155.77,155.77,0.0,148.8775,148.8775,148.8775,148.8775,0.0
2019-06-13 12:15:00,155.7,155.75,155.65,155.71,6770.0,148.8106,148.8584,148.7628,148.8201,6770.0
2019-06-13 12:20:00,155.67,155.67,155.6,155.67,1547.0,148.7819,148.7819,148.715,148.7819,1547.0
2019-06-13 12:25:00,155.69,155.73,155.57,155.57,2010.0,148.801,148.8393,148.6863,148.6863,2010.0
2019-06-13 12:30:00,155.54,155.55,155.51,155.54,2383.0,148.6577,148.6672,148.629,148.6577,2383.0
2019-06-13 12:35:00,155.53,155.6,155.52,155.58,6627.0,148.6481,148.715,148.6385,148.6959,6627.0
2019-06-13 12:40:00,155.57,155.72,155.52,155.72,7350.0,148.6863,148.8297,148.6385,148.8297,7350.0
2019-06-13 12:45:00,155.73,155.83,155.72,155.75,5536.0,148.8393,148.9348,148.8297,148.8584,5536.0
2019-06-13 12:50:00,155.72,155.84,155.71,155.84,3030.0,148.8297,148.9444,148.8201,148.9444,3030.0
2019-06-13 12:55:00,155.82,155.87,155.81,155.87,5770.0,148.9253,148.9731,148.9157,148.9731,5770.0
2019-06-13 13:00:00,155.89,155.96,155.86,155.87,5145.0,148.9922,149.0591,148.9635,148.9731,5145.0
2019-06-13 13:05:00,155.84,155.84,155.79,155.82,3851.0,148.9444,148.9444,148.8966,148.9253,3851.0
2019-06-13 13:10:00,155.86,155.86,155.78,155.79,3463.0,148.9635,148.9635,148.887,148.8966,3463.0
2019-06-13 13:15:00,155.79,155.83,155.79,155.8,3257.0,148.8966,148.9348,148.8966,148.9062,3257.0
2019-06-13 13:20:00,155.79,155.85,155.79,155.82,703.0,148.8966,148.9539,148.8966,148.9253,703.0
2019-06-13 13:25:00,155.8,155.84,155.8,155.82,1837.0,148.9062,148.9444,148.9062,148.9253,1837.0
2019-06-13 13:30:00,155.85,155.87,155.8,155.81,8226.0,148.9539,148.9731,148.9062,148.9157,8226.0
2019-06-13 13:35:00,155.8,155.84,155.79,155.81,1996.0,148.9062,148.9444,148.8966,148.9157,1996.0
2019-06-13 13:40:00,155.79,155.81,155.77,155.77,1542.0,148.8966,148.9157,148.8775,148.8775,1542.0
2019-06-13 13:45:00,155.71,155.79,155.7,155.79,1763.0,148.8201,148.8966,148.8106,148.8966,1763.0
2019-06-13 13:50:00,155.81,155.84,155.78,155.83,3806.0,148.9157,148.9444,148.887,148.9348,3806.0
2019-06-13 13:55:00,155.85,155.86,155.85,155.86,537.0,148.9539,148.9635,148.9539,148.9635,537.0
2019-06-13 14:00:00,155.83,155.85,155.8,155.8,11985.0,148.9348,148.9539,148.9062,148.9062,11985.0
2019-06-13 14:05:00,155.84,155.85,155.75,155.75,955.0,148.9444,148.9539,148.8584,148.8584,955.0
2019-06-13 14:10:00,155.74,155.82,155.74,155.8,6562.0,148.8488,148.9253,148.8488,148.9062,6562.0
2019-06-13 14:15:00,155.82,155.82,155.55,155.65,7891.0,148.9253,148.9253,148.6672,148.7628,7891.0
2019-06-13 14:20:00,155.62,155.7,155.59,155.68,1216.0,148.7341,148.8106,148.7054,148.7915,1216.0
2019-06-13 14:25:00,155.67,155.74,155.67,155.73,6873.0,148.7819,148.8488,148.7819,148.8393,6873.0
2019-06-13 14:30:00,155.71,155.72,155.67,155.69,1488.0,148.8201,148.8297,148.7819,148.801,1488.0
2019-06-13 14:35:00,155.55,155.6,155.48,155.57,6652.0,148.6672,148.715,148.6003,148.6863,6652.0
2019-06-13 14:40:00,155.59,155.7,155.56,155.7,5691.0,148.7054,148.8106,148.6768,148.8106,5691.0
2019-06-13 14:45:00,155.72,155.72,155.61,155.64,4004.0,148.8297,148.8297,148.7246,148.7532,4004.0
2019-06-13 14:50:00,155.67,155.67,155.6,155.63,1300.0,148.7819,148.7819,148.715,148.7437,1300.0
2019-06-13 14:55:00,155.63,155.71,155.62,155.62,4776.0,148.7437,148.8201,148.7341,148.7341,4776.0
2019-06-13 15:00:00,155.62,155.63,155.44,155.52,20374.0,148.7341,148.7437,148.5621,148.6385,20374.0
2019-06-13 15:05:00,155.51,155.52,155.42,155.43,3779.0,148.629,148.6385,148.543,148.5525,3779.0
2019-06-13 15:10:00,155.51,155.52,155.41,155.47,24893.0,148.629,148.6385,148.5334,148.5908,24893.0
2019-06-13 15:15:00,155.41,155.42,155.33,155.34,3049.0,148.5334,148.543,148.457,148.4665,3049.0
2019-06-13 15:20:00,155.35,155.46,155.35,155.43,7142.0,148.4761,148.5812,148.4761,148.5525,7142.0
2019-06-13 15:25:00,155.44,155.48,155.41,155.48,3297.0,148.5621,148.6003,148.5334,148.6003,3297.0
2019-06-13 15:30:00,155.51,155.61,155.51,155.53,1832.0,148.629,148.7246,148.629,148.6481,1832.0
2019-06-13 15:35:00,155.55,155.62,155.54,155.58,5424.0,148.6672,148.7341,148.6577,148.6959,5424.0
2019-06-13 15:40:00,155.6,155.63,155.53,155.53,6538.0,148.715,148.7437,148.6481,148.6481,6538.0
2019-06-13 15:45:00,155.53,155.56,155.44,155.45,5426.0,148.6481,148.6768,148.5621,148.5716,5426.0
2019-06-13 15:50:00,155.43,155.58,155.4,155.54,6690.0,148.5525,148.6959,148.5239,148.6577,6690.0
2019-06-13 15:55:00,155.54,155.9,155.45,155.88,26149.0,148.6577,149.0017,148.5716,148.9826,26149.0
2019-06-14 09:30:00,155.43,155.51,155.23,155.24,15946.0,148.5525,148.629,148.3614,148.3709,15946.0
2019-06-14 09:35:00,155.16,155.17,155.01,155.06,3134.0,148.2945,148.304,148.1511,148.1989,3134.0
2019-06-14 09:40:00,155.09,155.22,155.02,155.07,7008.0,148.2276,148.3518,148.1607,148.2085,7008.0
2019-06-14 09:45:00,155.07,155.27,155.07,155.27,3833.0,148.2085,148.3996,148.2085,148.3996,3833.0
2019-06-14 09:50:00,155.31,155.37,155.05,155.05,3649.0,148.4378,148.4952,148.1893,148.1893,3649.0
2019-06-14 09:55:00,155.09,155.17,155.07,155.17,8131.0,148.2276,148.304,148.2085,148.304,8131.0
2019-06-14 10:00:00,155.1,155.2,155.07,155.15,4738.0,148.2371,148.3327,148.2085,148.2849,4738.0
2019-06-14 10:05:00,155.2,155.31,155.11,155.31,3207.0,148.3327,148.4378,148.2467,148.4378,3207.0
2019-06-14 10:10:00,155.31,155.39,155.27,155.29,2990.0,148.4378,148.5143,148.3996,148.4187,2990.0
2019-06-14 10:15:00,155.32,155.42,155.28,155.33,4778.0,148.4474,148.543,148.4092,148.457,4778.0
2019-06-14 10:20:00,155.33,155.37,155.28,155.37,632.0,148.457,148.4952,148.4092,148.4952,632.0
2019-06-14 10:25:00,155.31,155.41,155.29,155.36,1752.0,148.4378,148.5334,148.4187,148.4856,1752.0
2019-06-14 10:30:00,155.37,155.37,155.21,155.22,1631.0,148.4952,148.4952,148.3423,148.3518,1631.0
2019-06-14 10:35:00,155.2,155.27,155.17,155.22,1503.0,148.3327,148.3996,148.304,148.3518,1503.0
2019-06-14 10:40:00,155.21,155.28,155.15,155.28,14578.0,148.3423,148.4092,148.2849,148.4092,14578.0
2019-06-14 10:45:00,155.3,155.44,155.21,155.44,7680.0,148.4283,148.5621,148.3423,148.5621,7680.0
2019-06-14 10:50:00,155.48,155.54,155.46,155.53,2855.0,148.6003,148.6577,148.5812,148.6481,2855.0
2019-06-14 10:55:00,155.5,155.52,155.44,155.44,1247.0,148.6194,148.6385,148.5621,148.5621,1247.0
2019-06-14 11:00:00,155.41,155.41,155.35,155.36,1707.0,148.5334,148.5334,148.4761,148.4856,1707.0
2019-06-14 11:05:00,155.36,155.4,155.22,155.23,4197.0,148.4856,148.5239,148.3518,148.3614,4197.0
2019-06-14 11:10:00,155.08,155.15,155.02,155.03,5342.0,148.218,148.2849,148.1607,148.1702,5342.0
2019-06-14 11:15:00,155.01,155.18,155.01,155.18,14871.0,148.1511,148.3136,148.1511,148.3136,14871.0
2019-06-14 11:20:00,155.22,155.32,155.21,155.32,2775.0,148.3518,148.4474,148.3423,148.4474,2775.0
2019-06-14 11:25:00,155.34,155.4,155.29,155.4,1973.0,148.4665,148.5239,148.4187,148.5239,1973.0
2019-06-14 11:30:00,155.36,155.52,155.34,155.47,2473.0,148.4856,148.6385,148.4665,148.5908,2473.0
2019-06-14 11:35:00,155.47,155.52,155.38,155.52,8943.0,148.5908,148.6385,148.5047,148.6385,8943.0
2019-06-14 11:40:00,155.53,155.53,155.37,155.37,8164.0,148.6481,148.6481,148.4952,148.4952,8164.0
2019-06-14 11:45:00,155.37,155.44,155.35,155.41,14390.0,148.4952,148.5621,148.4761,148.5334,14390.0
2019-06-14 11:50:00,155.39,155.48,155.36,155.36,12860.0,148.5143,148.6003,148.4856,148.4856,12860.0
2019-06-14 11:55:00,155.34,155.43,155.28,155.28,4369.0,148.4665,148.5525,148.4092,148.4092,4369.0
2019-06-14 12:00:00,155.3,155.3,155.2,155.2,14370.0,148.4283,148.4283,148.3327,148.3327,14370.0
2019-06-14 12:05:00,155.2,155.24,155.2,155.22,1100.0,148.3327,148.3709,148.3327,148.3518,1100.0
2019-06-14 12:10:00,155.24,155.28,155.22,155.24,2925.0,148.3709,148.4092,148.3518,148.3709,2925.0
2019-06-14 12:15:00,155.22,155.32,155.22,155.27,1977.0,148.3518,148.4474,148.3518,148.3996,1977.0
2019-06-14 12:20:00,155.24,155.32,155.24,155.31,20328.0,148.3709,148.4474,148.3709,148.4378,20328.0
2019-06-14 12:25:00,155.32,155.37,155.31,155.32,1407.0,148.4474,148.4952,148.4378,148.4474,1407.0
2019-06-14 12:30:00,155.34,155.37,155.32,155.35,2263.0,148.4665,148.4952,148.4474,148.4761,2263.0
2019-06-14 12:35:00,155.37,155.39,155.36,155.36,4114.0,148.4952,148.5143,148.4856,148.4856,4114.0
2019-06-14 12:40:00,155.36,155.36,155.34,155.34,1870.0,148.4856,148.4856,148.4665,148.4665,1870.0
2019-06-14 12:45:00,155.33,155.33,155.29,155.3,3718.0,148.457,148.457,148.4187,148.4283,3718.0
2019-06-14 12:50:00,155.33,155.39,155.33,155.39,1335.0,148.457,148.5143,148.457,148.5143,1335.0
2019-06-14 12:55:00,155.38,155.42,155.36,155.38,6010.0,148.5047,148.543,148.4856,148.5047,6010.0
2019-06-14 13:00:00,155.38,155.38,155.37,155.37,464.0,148.5047,148.5047,148.4952,148.4952,464.0
2019-06-14 13:05:00,155.35,155.36,155.33,155.34,1297.0,148.4761,148.4856,148.457,148.4665,1297.0
2019-06-14 13:10:00,155.33,155.36,155.3,155.34,2893.0,148.457,148.4856,148.4283,148.4665,2893.0
2019-06-14 13:15:00,155.31,155.34,155.28,155.29,6440.0,148.4378,148.4665,148.4092,148.4187,6440.0
2019-06-14 13:20:00,155.29,155.37,155.27,155.35,4144.0,148.4187,148.4952,148.3996,148.4761,4144.0
2019-06-14 13:25:00,155.33,155.34,155.31,155.32,229.0,148.457,148.4665,148.4378,148.4474,229.0
2019-06-14 13:30:00,155.3,155.31,155.3,155.3,522.0,148.4283,148.4378,148.4283,148.4283,522.0
2019-06-14 13:35:00,155.33,155.33,155.3,155.3,2222.0,148.457,148.457,148.4283,148.4283,2222.0
2019-06-14 13:40:00,155.29,155.3,155.26,155.3,4635.0,148.4187,148.4283,148.39,148.4283,4635.0
2019-06-14 13:45:00,155.24,155.28,155.24,155.25,4019.0,148.3709,148.4092,148.3709,148.3805,4019.0
2019-06-14 13:50:00,155.28,155.3,155.26,155.28,225231.0,148.4092,148.4283,148.39,148.4092,225231.0
2019-06-14 13:55:00,155.3,155.32,155.24,155.27,82126.0,148.4283,148.4474,148.3709,148.3996,82126.0
2019-06-14 14:00:00,155.28,155.33,155.25,155.32,27593.0,148.4092,148.457,148.3805,148.4474,27593.0
2019-06-14 14:05:00,155.3,155.36,155.28,155.34,18196.0,148.4283,148.4856,148.4092,148.4665,18196.0
2019-06-14 14:10:00,155.34,155.4,155.3,155.33,6849.0,148.4665,148.5239,148.4283,148.457,6849.0
2019-06-14 14:15:00,155.37,155.46,155.36,155.45,18083.0,148.4952,148.5812,148.4856,148.5716,18083.0
2019-06-14 14:20:00,155.43,155.44,155.35,155.36,10681.0,148.5525,148.5621,148.4761,148.4856,10681.0
2019-06-14 14:25:00,155.38,155.41,155.35,155.41,3516.0,148.5047,148.5334,148.4761,148.5334,3516.0
2019-06-14 14:30:00,155.44,155.44,155.41,155.41,1114.0,148.5621,148.5621,148.5334,148.5334,1114.0
2019-06-14 14:35:00,155.45,155.46,155.43,155.46,752.0,148.5716,148.5812,148.5525,148.5812,752.0
2019-06-14 14:40:00,155.44,155.47,155.41,155.44,4190.0,148.5621,148.5908,148.5334,148.5621,4190.0
2019-06-14 14:45:00,155.46,155.46,155.43,155.43,510.0,148.5812,148.5812,148.5525,148.5525,510.0
2019-06-14 14:50:00,155.41,155.43,155.39,155.4,5553.0,148.5334,148.5525,148.5143,148.5239,5553.0
2019-06-14 14:55:00,155.38,155.45,155.38,155.43,5189.0,148.5047,148.5716,148.5047,148.5525,5189.0
2019-06-14 15:00:00,155.46,155.56,155.42,155.55,11172.0,148.5812,148.6768,148.543,148.6672,11172.0
2019-06-14 15:05:00,155.56,155.56,155.52,155.53,1197.0,148.6768,148.6768,148.6385,148.6481,1197.0
2019-06-14 15:10:00,155.54,155.63,155.54,155.61,3344.0,148.6577,148.7437,148.6577,148.7246,3344.0
2019-06-14 15:15:00,155.7,155.74,155.67,155.7,70461.0,148.8106,148.8488,148.7819,148.8106,70461.0
2019-06-14 15:20:00,155.72,155.78,155.69,155.78,19868.0,148.8297,148.887,148.801,148.887,19868.0
2019-06-14 15:25:00,155.76,155.76,155.71,155.74,1971.0,148.8679,148.8679,148.8201,148.8488,1971.0
2019-06-14 15:30:00,155.75,155.81,155.69,155.8,2995.0,148.8584,148.9157,148.801,148.9062,2995.0
2019-06-14 15:35:00,155.8,155.83,155.75,155.76,3687.0,148.9062,148.9348,148.8584,148.8679,3687.0
2019-06-14 15:40:00,155.75,155.75,155.62,155.65,4311.0,148.8584,148.8584,148.7341,148.7628,4311.0
2019-06-14 15:45:00,155.66,155.69,155.61,155.63,13375.0,148.7724,148.801,148.7246,148.7437,13375.0
2019-06-14 15:50:00,155.63,155.69,155.56,155.67,26914.0,148.7437,148.801,148.6768,148.7819,26914.0
2019-06-14 15:55:00,155.65,155.66,155.41,155.46,193958.0,148.7628,148.7724,148.5334,148.5812,193958.0
2019-06-17 09:30:00,155.25,155.47,155.11,155.35,45997.0,148.7972,149.0081,148.663,148.8931,45997.0
2019-06-17 09:35:00,155.3,155.42,155.25,155.35,3443.0,148.8451,148.9601,148.7972,148.8931,3443.0
2019-06-17 09:40:00,155.45,155.55,155.44,155.55,1420.0,148.9889,149.0847,148.9793,149.0847,1420.0
2019-06-17 09:45:00,155.52,155.68,155.52,155.63,5129.0,149.056,149.2093,149.056,149.1614,5129.0
2019-06-17 09:50:00,155.63,155.77,155.56,155.73,10942.0,149.1614,149.2956,149.0943,149.2573,10942.0
2019-06-17 09:55:00,155.85,155.85,155.71,155.71,4453.0,149.3723,149.3723,149.2381,149.2381,4453.0
2019-06-17 10:00:00,155.77,155.81,155.68,155.74,2843.0,149.2956,149.3339,149.2093,149.2668,2843.0
2019-06-17 10:05:00,155.75,155.83,155.75,155.82,752.0,149.2764,149.3531,149.2764,149.3435,752.0
2019-06-17 10:10:00,155.78,155.82,155.75,155.78,3147.0,149.3052,149.3435,149.2764,149.3052,3147.0
2019-06-17 10:15:00,155.78,155.8,155.61,155.63,3488.0,149.3052,149.3243,149.1422,149.1614,3488.0
2019-06-17 10:20:00,155.64,155.74,155.64,155.73,8315.0,149.171,149.2668,149.171,149.2573,8315.0
2019-06-17 10:25:00,155.76,155.84,155.73,155.78,17571.0,149.286,149.3627,149.2573,149.3052,17571.0
2019-06-17 10:30:00,155.8,155.85,155.78,155.84,2585.0,149.3243,149.3723,149.3052,149.3627,2585.0
2019-06-17 10:35:00,155.85,155.89,155.83,155.87,7767.0,149.3723,149.4106,149.3531,149.3914,7767.0
2019-06-17 10:40:00,155.88,155.91,155.76,155.78,44889.0,149.401,149.4298,149.286,149.3052,44889.0
2019-06-17 10:45:00,155.78,155.78,155.65,155.73,1890.0,149.3052,149.3052,149.1806,149.2573,1890.0
2019-06-17 10:50:00,155.74,155.78,155.71,155.76,5822.0,149.2668,149.3052,149.2381,149.286,5822.0
2019-06-17 10:55:00,155.72,155.84,155.68,155.84,940.0,149.2477,149.3627,149.2093,149.3627,940.0
2019-06-17 11:00:00,155.76,155.88,155.76,155.81,5960.0,149.286,149.401,149.286,149.3339,5960.0
2019-06-17 11:05:00,155.79,155.79,155.68,155.71,2099.0,149.3148,149.3148,149.2093,149.2381,2099.0
2019-06-17 11:10:00,155.72,155.81,155.72,155.74,6728.0,149.2477,149.3339,149.2477,149.2668,6728.0
2019-06-17 11:15:00,155.74,155.83,155.7,155.82,71482.0,149.2668,149.3531,149.2285,149.3435,71482.0
2019-06-17 11:20:00,155.83,155.84,155.68,155.68,6798.0,149.3531,149.3627,149.2093,149.2093,6798.0
2019-06-17 11:25:00,155.66,155.71,155.62,155.68,2237.0,149.1902,149.2381,149.1518,149.2093,2237.0
2019-06-17 11:30:00,155.64,155.69,155.63,155.65,2701.0,149.171,149.2189,149.1614,149.1806,2701.0
2019-06-17 11:35:00,155.64,155.66,155.56,155.56,1218.0,149.171,149.1902,149.0943,149.0943,1218.0
2019-06-17 11:40:00,155.63,155.63,155.56,155.6,1404.0,149.1614,149.1614,149.0943,149.1327,1404.0
2019-06-17 11:45:00,155.59,155.63,155.59,155.61,3005.0,149.1231,149.1614,149.1231,149.1422,3005.0
2019-06-17 11:50:00,155.62,155.64,155.53,155.53,2268.0,149.1518,149.171,149.0656,149.0656,2268.0
2019-06-17 11:55:00,155.51,155.53,155.49,155.53,1339.0,149.0464,149.0656,149.0272,149.0656,1339.0
2019-06-17 12:00:00,155.46,155.49,155.43,155.49,19127.0,148.9985,149.0272,148.9697,149.0272,19127.0
2019-06-17 12:05:00,155.5,155.52,155.48,155.48,6127.0,149.0368,149.056,149.0176,149.0176,6127.0
2019-06-17 12:10:00,155.48,155.52,155.46,155.52,2244.0,149.0176,149.056,148.9985,149.056,2244.0
2019-06-17 12:15:00,155.54,155.58,155.53,155.58,2960.0,149.0752,149.1135,149.0656,149.1135,2960.0
2019-06-17 12:20:00,155.55,155.57,155.53,155.55,4589.0,149.0847,149.1039,149.0656,149.0847,4589.0
2019-06-17 12:25:00,155.54,155.54,155.5,155.51,778.0,149.0752,149.0752,149.0368,149.0464,778.0
2019-06-17 12:30:00,155.48,155.59,155.47,155.57,7374.0,149.0176,149.1231,149.0081,149.1039,7374.0
2019-06-17 12:35:00,155.64,155.66,155.61,155.64,3546.0,149.171,149.1902,149.1422,149.171,3546.0
2019-06-17 12:40:00,155.64,155.66,155.63,155.65,1000.0,149.171,149.1902,149.1614,149.1806,1000.0
2019-06-17 12:45:00,155.66,155.67,155.65,155.67,515.0,149.1902,149.1998,149.1806,149.1998,515.0
2019-06-17 12:50:00,155.69,155.71,155.64,155.66,1739.0,149.2189,149.2381,149.171,149.1902,1739.0
2019-06-17 12:55:00,155.65,155.7,155.63,155.69,29002.0,149.1806,149.2285,149.1614,149.2189,29002.0
2019-06-17 13:00:00,155.68,155.76,155.67,155.74,6351.0,149.2093,149.286,149.1998,149.2668,6351.0
2019-06-17 13:05:00,155.72,155.74,155.7,155.72,2028.0,149.2477,149.2668,149.2285,149.2477,2028.0
2019-06-17 13:10:00,155.69,155.72,155.69,155.72,1200.0,149.2189,149.2477,149.2189,149.2477,1200.0
2019-06-17 13:15:00,155.73,155.76,155.73,155.76,1900.0,149.2573,149.286,149.2573,149.286,1900.0
2019-06-17 13:20:00,155.75,155.76,155.72,155.73,2245.0,149.2764,149.286,149.2477,149.2573,2245.0
2019-06-17 13:25:00,155.72,155.72,155.65,155.67,2069.0,149.2477,149.2477,149.1806,149.1998,2069.0
2019-06-17 13:30:00,155.67,155.71,155.66,155.71,1860.0,149.1998,149.2381,149.1902,149.2381,1860.0
2019-06-17 13:35:00,155.73,155.77,155.72,155.76,2337.0,149.2573,149.2956,149.2477,149.286,2337.0
2019-06-17 13:40:00,155.78,155.82,155.77,155.77,4300.0,149.3052,149.3435,149.2956,149.2956,4300.0
2019-06-17 13:45:00,155.77,155.8,155.76,155.78,1905.0,149.2956,149.3243,149.286,149.3052,1905.0
2019-06-17 13:50:00,155.79,155.8,155.75,155.8,2250.0,149.3148,149.3243,149.2764,149.3243,2250.0
2019-06-17 13:55:00,155.82,155.84,155.8,155.8,15642.0,149.3435,149.3627,149.3243,149.3243,15642.0
2019-06-17 14:00:00,155.8,155.9,155.8,155.89,1625.0,149.3243,149.4202,149.3243,149.4106,1625.0
2019-06-17 14:05:00,155.88,155.88,155.78,155.8,2523.0,149.401,149.401,149.3052,149.3243,2523.0
2019-06-17 14:10:00,155.8,155.82,155.77,155.81,6865.0,149.3243,149.3435,149.2956,149.3339,6865.0
2019-06-17 14:15:00,155.82,155.86,155.81,155.84,6101.0,149.3435,149.3819,149.3339,149.3627,6101.0
2019-06-17 14:20:00,155.84,155.87,155.82,155.84,6844.0,149.3627,149.3914,149.3435,149.3627,6844.0
2019-06-17 14:25:00,155.83,155.84,155.74,155.74,10871.0,149.3531,149.3627,149.2668,149.2668,10871.0
2019-06-17 14:30:00,155.75,155.79,155.75,155.77,3463.0,149.2764,149.3148,149.2764,149.2956,3463.0
2019-06-17 14:35:00,155.77,155.8,155.77,155.8,2365.0,149.2956,149.3243,149.2956,149.3243,2365.0
2019-06-17 14:40:00,155.81,155.81,155.78,155.8,3299.0,149.3339,149.3339,149.3052,149.3243,3299.0
2019-06-17 14:45:00,155.8,155.81,155.75,155.78,2526.0,149.3243,149.3339,149.2764,149.3052,2526.0
2019-06-17 14:50:00,155.78,155.79,155.69,155.69,5045.0,149.3052,149.3148,149.2189,149.2189,5045.0
2019-06-17 14:55:00,155.71,155.71,155.66,155.68,3811.0,149.2381,149.2381,149.1902,149.2093,3811.0
2019-06-17 15:00:00,155.66,155.67,155.61,155.67,5019.0,149.1902,149.1998,149.1422,149.1998,5019.0
2019-06-17 15:05:00,155.66,155.73,155.66,155.72,5748.0,149.1902,149.2573,149.1902,149.2477,5748.0
2019-06-17 15:10:00,155.72,155.75,155.72,155.73,5414.0,149.2477,149.2764,149.2477,149.2573,5414.0
2019-06-17 15:15:00,155.72,155.77,155.69,155.71,3203.0,149.2477,149.2956,149.2189,149.2381,3203.0
2019-06-17 15:20:00,155.68,155.72,155.68,155.72,1741.0,149.2093,149.2477,149.2093,149.2477,1741.0
2019-06-17 15:25:00,155.73,155.81,155.73,155.76,8257.0,149.2573,149.3339,149.2573,149.286,8257.0
2019-06-17 15:30:00,155.75,155.75,155.6,155.68,7735.0,149.2764,149.2764,149.1327,149.2093,7735.0
2019-06-17 15:35:00,155.68,155.71,155.56,155.58,5533.0,149.2093,149.2381,149.0943,149.1135,5533.0
2019-06-17 15:40:00,155.55,155.62,155.54,155.61,9926.0,149.0847,149.1518,149.0752,149.1422,9926.0
2019-06-17 15:45:00,155.6,155.65,155.6,155.6,3530.0,149.1327,149.1806,149.1327,149.1327,3530.0
2019-06-17 15:50:00,155.59,155.59,155.45,155.52,26852.0,149.1231,149.1231,148.9889,149.056,26852.0
2019-06-17 15:55:00,155.51,155.64,155.39,155.52,23609.0,149.0464,149.171,148.9314,149.056,23609.0
2019-06-18 09:30:00,156.88,156.93,156.66,156.78,36314.0,150.3595,150.4074,150.1486,150.2636,36314.0
2019-06-18 09:35:00,156.79,157.3,156.74,157.25,61109.0,150.2732,150.762,150.2253,150.7141,61109.0
2019-06-18 09:40:00,157.29,157.86,157.15,157.75,27235.0,150.7524,151.2987,150.6182,151.1933,27235.0
2019-06-18 09:45:00,157.72,157.91,157.69,157.9,9416.0,151.1645,151.3466,151.1358,151.3371,9416.0
2019-06-18 09:50:00,157.91,157.94,157.78,157.79,16137.0,151.3466,151.3754,151.2221,151.2316,16137.0
2019-06-18 09:55:00,157.79,157.79,157.58,157.65,6796.0,151.2316,151.2316,151.0304,151.0975,6796.0
2019-06-18 10:00:00,157.57,157.93,157.57,157.85,17720.0,151.0208,151.3658,151.0208,151.2891,17720.0
2019-06-18 10:05:00,157.76,157.86,157.61,157.66,13875.0,151.2029,151.2987,151.0591,151.107,13875.0
2019-06-18 10:10:00,157.65,157.75,157.61,157.68,5305.0,151.0975,151.1933,151.0591,151.1262,5305.0
2019-06-18 10:15:00,157.67,157.68,157.58,157.66,1817.0,151.1166,151.1262,151.0304,151.107,1817.0
2019-06-18 10:20:00,157.67,157.67,157.55,157.56,8290.0,151.1166,151.1166,151.0016,151.0112,8290.0
2019-06-18 10:25:00,157.57,157.69,157.56,157.68,8418.0,151.0208,151.1358,151.0112,151.1262,8418.0
2019-06-18 10:30:00,157.68,157.78,157.68,157.72,14052.0,151.1262,151.2221,151.1262,151.1645,14052.0
2019-06-18 10:35:00,157.7,157.85,157.65,157.8,5640.0,151.1454,151.2891,151.0975,151.2412,5640.0
2019-06-18 10:40:00,157.81,157.83,157.75,157.77,3414.0,151.2508,151.27,151.1933,151.2125,3414.0
2019-06-18 10:45:00,157.74,157.84,157.74,157.83,3710.0,151.1837,151.2796,151.1837,151.27,3710.0
2019-06-18 10:50:00,157.8,157.97,157.72,157.96,11180.0,151.2412,151.4042,151.1645,151.3946,11180.0
2019-06-18 10:55:00,157.99,158.01,157.91,157.91,7831.0,151.4233,151.4425,151.3466,151.3466,7831.0
2019-06-18 11:00:00,157.97,158.03,157.92,157.94,8533.0,151.4042,151.4617,151.3562,151.3754,8533.0
2019-06-18 11:05:00,157.96,158.01,157.94,157.97,3241.0,151.3946,151.4425,151.3754,151.4042,3241.0
2019-06-18 11:10:00,157.98,158.0,157.8,157.81,3704.0,151.4137,151.4329,151.2412,151.2508,3704.0
2019-06-18 11:15:00,157.8,157.86,157.79,157.81,2150.0,151.2412,151.2987,151.2316,151.2508,2150.0
2019-06-18 11:20:00,157.82,157.94,157.49,157.54,34126.0,151.2604,151.3754,150.9441,150.992,34126.0
2019-06-18 11:25:00,157.6,157.76,157.59,157.71,2350.0,151.0495,151.2029,151.0399,151.155,2350.0
2019-06-18 11:30:00,157.7,157.79,157.61,157.62,9369.0,151.1454,151.2316,151.0591,151.0687,9369.0
2019-06-18 11:35:00,157.63,157.68,157.6,157.65,4195.0,151.0783,151.1262,151.0495,151.0975,4195.0
2019-06-18 11:40:00,157.63,157.63,157.59,157.61,3894.0,151.0783,151.0783,151.0399,151.0591,3894.0
2019-06-18 11:45:00,157.59,157.64,157.41,157.43,3802.0,151.0399,151.0879,150.8674,150.8866,3802.0
2019-06-18 11:50:00,157.4,157.44,157.34,157.35,4159.0,150.8578,150.8962,150.8003,150.8099,4159.0
2019-06-18 11:55:00,157.37,157.41,157.3,157.32,2435.0,150.8291,150.8674,150.762,150.7812,2435.0
2019-06-18 12:00:00,157.3,157.45,157.3,157.42,5133.0,150.762,150.9058,150.762,150.877,5133.0
2019-06-18 12:05:00,157.46,157.46,157.42,157.46,5389.0,150.9154,150.9154,150.877,150.9154,5389.0
2019-06-18 12:10:00,157.46,157.5,157.46,157.5,400.0,150.9154,150.9537,150.9154,150.9537,400.0
2019-06-18 12:15:00,157.41,157.43,157.26,157.29,7897.0,150.8674,150.8866,150.7237,150.7524,7897.0
2019-06-18 12:20:00,157.33,157.39,157.33,157.38,3162.0,150.7908,150.8483,150.7908,150.8387,3162.0
2019-06-18 12:25:00,157.38,157.41,157.36,157.41,3174.0,150.8387,150.8674,150.8195,150.8674,3174.0
2019-06-18 12:30:00,157.4,157.43,157.38,157.38,1500.0,150.8578,150.8866,150.8387,150.8387,1500.0
2019-06-18 12:35:00,157.42,157.48,157.39,157.48,4456.0,150.877,150.9345,150.8483,150.9345,4456.0
2019-06-18 12:40:00,157.48,157.53,157.48,157.52,13815.0,150.9345,150.9824,150.9345,150.9729,13815.0
2019-06-18 12:45:00,157.49,157.53,157.4,157.51,6165.0,150.9441,150.9824,150.8578,150.9633,6165.0
2019-06-18 12:50:00,157.54,157.54,157.41,157.45,6555.0,150.992,150.992,150.8674,150.9058,6555.0
2019-06-18 12:55:00,157.44,157.5,157.43,157.43,13376.0,150.8962,150.9537,150.8866,150.8866,13376.0
2019-06-18 13:00:00,157.42,157.42,157.22,157.22,10823.0,150.877,150.877,150.6853,150.6853,10823.0
2019-06-18 13:05:00,157.15,157.25,157.06,157.25,17711.0,150.6182,150.7141,150.532,150.7141,17711.0
2019-06-18 13:10:00,157.23,157.31,157.23,157.31,2133.0,150.6949,150.7716,150.6949,150.7716,2133.0
2019-06-18 13:15:00,157.31,157.33,157.21,157.27,4689.0,150.7716,150.7908,150.6757,150.7332,4689.0
2019-06-18 13:20:00,157.26,157.27,157.19,157.21,1392.0,150.7237,150.7332,150.6566,150.6757,1392.0
2019-06-18 13:25:00,157.23,157.23,157.17,157.18,1914.0,150.6949,150.6949,150.6374,150.647,1914.0
2019-06-18 13:30:00,157.18,157.3,157.18,157.22,6866.0,150.647,150.762,150.647,150.6853,6866.0
2019-06-18 13:35:00,157.27,157.32,157.27,157.27,4359.0,150.7332,150.7812,150.7332,150.7332,4359.0
2019-06-18 13:40:00,157.25,157.27,157.18,157.25,30037.0,150.7141,150.7332,150.647,150.7141,30037.0
2019-06-18 13:45:00,157.27,157.29,157.22,157.25,7534.0,150.7332,150.7524,150.6853,150.7141,7534.0
2019-06-18 13:50:00,157.27,157.32,157.25,157.32,7687.0,150.7332,150.7812,150.7141,150.7812,7687.0
2019-06-18 13:55:00,157.33,157.33,157.29,157.31,7944.0,150.7908,150.7908,150.7524,150.7716,7944.0
2019-06-18 14:00:00,157.31,157.46,157.31,157.38,12547.0,150.7716,150.9154,150.7716,150.8387,12547.0
2019-06-18 14:05:00,157.4,157.42,157.34,157.41,15437.0,150.8578,150.877,150.8003,150.8674,15437.0
2019-06-18 14:10:00,157.43,157.46,157.37,157.44,23611.0,150.8866,150.9154,150.8291,150.8962,23611.0
2019-06-18 14:15:00,157.44,157.45,157.41,157.42,3771.0,150.8962,150.9058,150.8674,150.877,3771.0
2019-06-18 14:20:00,157.43,157.49,157.42,157.48,20607.0,150.8866,150.9441,150.877,150.9345,20607.0
2019-06-18 14:25:00,157.5,157.52,157.47,157.51,19385.0,150.9537,150.9729,150.9249,150.9633,19385.0
2019-06-18 14:30:00,157.49,157.54,157.46,157.54,4222.0,150.9441,150.992,150.9154,150.992,4222.0
2019-06-18 14:35:00,157.5,157.5,157.44,157.47,10683.0,150.9537,150.9537,150.8962,150.9249,10683.0
2019-06-18 14:40:00,157.48,157.48,157.42,157.44,8583.0,150.9345,150.9345,150.877,150.8962,8583.0
2019-06-18 14:45:00,157.39,157.44,157.39,157.41,3354.0,150.8483,150.8962,150.8483,150.8674,3354.0
2019-06-18 14:50:00,157.41,157.41,157.34,157.36,7258.0,150.8674,150.8674,150.8003,150.8195,7258.0
2019-06-18 14:55:00,157.34,157.39,157.33,157.36,7071.0,150.8003,150.8483,150.7908,150.8195,7071.0
2019-06-18 15:00:00,157.35,157.43,157.29,157.38,5644.0,150.8099,150.8866,150.7524,150.8387,5644.0
2019-06-18 15:05:00,157.37,157.39,157.31,157.32,7373.0,150.8291,150.8483,150.7716,150.7812,7373.0
2019-06-18 15:10:00,157.34,157.4,157.32,157.32,6871.0,150.8003,150.8578,150.7812,150.7812,6871.0
2019-06-18 15:15:00,157.25,157.36,157.23,157.36,7571.0,150.7141,150.8195,150.6949,150.8195,7571.0
2019-06-18 15:20:00,157.34,157.36,157.31,157.35,35505.0,150.8003,150.8195,150.7716,150.8099,35505.0
2019-06-18 15:25:00,157.34,157.37,157.3,157.34,10693.0,150.8003,150.8291,150.762,150.8003,10693.0
2019-06-18 15:30:00,157.34,157.36,157.16,157.2,16835.0,150.8003,150.8195,150.6278,150.6662,16835.0
2019-06-18 15:35:00,157.2,157.31,157.19,157.19,5417.0,150.6662,150.7716,150.6566,150.6566,5417.0
2019-06-18 15:40:00,157.18,157.27,157.13,157.27,7712.0,150.647,150.7332,150.5991,150.7332,7712.0
2019-06-18 15:45:00,157.27,157.35,157.23,157.26,20891.0,150.7332,150.8099,150.6949,150.7237,20891.0
2019-06-18 15:50:00,157.25,157.33,157.1,157.13,51171.0,150.7141,150.7908,150.5703,150.5991,51171.0
2019-06-18 15:55:00,157.13,157.23,157.02,157.23,72935.0,150.5991,150.6949,150.4936,150.6949,72935.0
2019-06-19 09:30:00,157.44,157.53,157.28,157.29,32064.0,150.8962,150.9824,150.7428,150.7524,32064.0
2019-06-19 09:35:00,157.28,157.28,157.01,157.13,2914.0,150.7428,150.7428,150.4841,150.5991,2914.0
2019-06-19 09:40:00,157.02,157.05,156.85,156.95,18018.0,150.4936,150.5224,150.3307,150.4266,18018.0
2019-06-19 09:45:00,156.97,157.05,156.86,157.04,5999.0,150.4457,150.5224,150.3403,150.5128,5999.0
2019-06-19 09:50:00,156.97,157.13,156.97,157.07,6290.0,150.4457,150.5991,150.4457,150.5416,6290.0
2019-06-19 09:55:00,157.09,157.18,157.06,157.16,9359.0,150.5607,150.647,150.532,150.6278,9359.0
2019-06-19 10:00:00,157.18,157.2,157.03,157.13,8590.0,150.647,150.6662,150.5032,150.5991,8590.0
2019-06-19 10:05:00,157.13,157.16,157.04,157.04,9509.0,150.5991,150.6278,150.5128,150.5128,9509.0
2019-06-19 10:10:00,157.04,157.14,157.03,157.11,3865.0,150.5128,150.6087,150.5032,150.5799,3865.0
2019-06-19 10:15:00,157.11,157.11,156.94,156.99,7086.0,150.5799,150.5799,150.417,150.4649,7086.0
2019-06-19 10:20:00,156.99,157.05,156.99,157.0,5450.0,150.4649,150.5224,150.4649,150.4745,5450.0
2019-06-19 10:25:00,157.02,157.04,156.96,156.98,5991.0,150.4936,150.5128,150.4361,150.4553,5991.0
2019-06-19 10:30:00,156.98,157.0,156.9,156.91,4048.0,150.4553,150.4745,150.3786,150.3882,4048.0
2019-06-19 10:35:00,156.91,157.0,156.9,156.94,6638.0,150.3882,150.4745,150.3786,150.417,6638.0
2019-06-19 10:40:00,156.94,156.97,156.88,156.95,11424.0,150.417,150.4457,150.3595,150.4266,11424.0
2019-06-19 10:45:00,156.96,157.01,156.94,156.96,2122.0,150.4361,150.4841,150.417,150.4361,2122.0
2019-06-19 10:50:00,156.97,157.06,156.97,156.99,7270.0,150.4457,150.532,150.4457,150.4649,7270.0
2019-06-19 10:55:00,157.0,157.01,156.94,157.01,3220.0,150.4745,150.4841,150.417,150.4841,3220.0
2019-06-19 11:00:00,157.01,157.09,157.01,157.05,5137.0,150.4841,150.5607,150.4841,150.5224,5137.0
2019-06-19 11:05:00,157.05,157.08,157.03,157.03,5135.0,150.5224,150.5511,150.5032,150.5032,5135.0
2019-06-19 11:10:00,157.02,157.08,157.01,157.07,4443.0,150.4936,150.5511,150.4841,150.5416,4443.0
2019-06-19 11:15:00,157.05,157.05,157.01,157.02,2541.0,150.5224,150.5224,150.4841,150.4936,2541.0
2019-06-19 11:20:00,157.04,157.15,157.03,157.15,8435.0,150.5128,150.6182,150.5032,150.6182,8435.0
2019-06-19 11:25:00,157.13,157.2,157.1,157.2,2899.0,150.5991,150.6662,150.5703,150.6662,2899.0
2019-06-19 11:30:00,157.2,157.21,157.12,157.12,5311.0,150.6662,150.6757,150.5895,150.5895,5311.0
2019-06-19 11:35:00,157.12,157.14,157.05,157.07,20792.0,150.5895,150.6087,150.5224,150.5416,20792.0
2019-06-19 11:40:00,157.08,157.14,157.06,157.14,2820.0,150.5511,150.6087,150.532,150.6087,2820.0
2019-06-19 11:45:00,157.15,157.17,157.11,157.14,9966.0,150.6182,150.6374,150.5799,150.6087,9966.0
2019-06-19 11:50:00,157.15,157.21,157.11,157.16,9200.0,150.6182,150.6757,150.5799,150.6278,9200.0
2019-06-19 11:55:00,157.16,157.17,157.12,157.17,6987.0,150.6278,150.6374,150.5895,150.6374,6987.0
2019-06-19 12:00:00,157.16,157.16,157.1,157.1,2082.0,150.6278,150.6278,150.5703,150.5703,2082.0
2019-06-19 12:05:00,157.12,157.12,157.01,157.01,4508.0,150.5895,150.5895,150.4841,150.4841,4508.0
2019-06-19 12:10:00,157.02,157.08,157.02,157.08,5225.0,150.4936,150.5511,150.4936,150.5511,5225.0
2019-06-19 12:15:00,157.07,157.12,157.02,157.09,53465.0,150.5416,150.5895,150.4936,150.5607,53465.0
2019-06-19 12:20:00,157.08,157.09,157.06,157.09,35526.0,150.5511,150.5607,150.532,150.5607,35526.0
2019-06-19 12:25:00,157.09,157.1,157.05,157.06,3232.0,150.5607,150.5703,150.5224,150.532,3232.0
2019-06-19 12:30:00,157.08,157.08,157.02,157.03,4956.0,150.5511,150.5511,150.4936,150.5032,4956.0
2019-06-19 12:35:00,157.02,157.05,157.02,157.05,4754.0,150.4936,150.5224,150.4936,150.5224,4754.0
2019-06-19 12:40:00,157.04,157.05,157.01,157.04,5402.0,150.5128,150.5224,150.4841,150.5128,5402.0
2019-06-19 12:45:00,157.03,157.07,157.03,157.05,8401.0,150.5032,150.5416,150.5032,150.5224,8401.0
2019-06-19 12:50:00,157.05,157.05,157.01,157.03,4697.0,150.5224,150.5224,150.4841,150.5032,4697.0
2019-06-19 12:55:00,157.02,157.04,157.01,157.04,6547.0,150.4936,150.5128,150.4841,150.5128,6547.0
2019-06-19 13:00:00,157.03,157.03,157.0,157.03,3629.0,150.5032,150.5032,150.4745,150.5032,3629.0
2019-06-19 13:05:00,157.01,157.03,156.96,156.97,6669.0,150.4841,150.5032,150.4361,150.4457,6669.0
2019-06-19 13:10:00,156.98,156.99,156.88,156.88,5717.0,150.4553,150.4649,150.3595,150.3595,5717.0
2019-06-19 13:15:00,156.88,156.9,156.85,156.85,5956.0,150.3595,150.3786,150.3307,150.3307,5956.0
2019-06-19 13:20:00,156.84,156.92,156.8,156.9,17792.0,150.3211,150.3978,150.2828,150.3786,17792.0
2019-06-19 13:25:00,156.91,156.95,156.89,156.93,6589.0,150.3882,150.4266,150.369,150.4074,6589.0
2019-06-19 13:30:00,156.93,156.98,156.92,156.95,9578.0,150.4074,150.4553,150.3978,150.4266,9578.0
2019-06-19 13:35:00,156.96,157.01,156.95,156.96,20187.0,150.4361,150.4841,150.4266,150.4361,20187.0
2019-06-19 13:40:00,156.98,156.99,156.89,156.89,9300.0,150.4553,150.4649,150.369,150.369,9300.0
2019-06-19 13:45:00,156.9,156.9,156.86,156.88,29771.0,150.3786,150.3786,150.3403,150.3595,29771.0
2019-06-19 13:50:00,156.89,157.07,156.88,156.98,24606.0,150.369,150.5416,150.3595,150.4553,24606.0
2019-06-19 13:55:00,156.98,157.04,156.86,157.03,17318.0,150.4553,150.5128,150.3403,150.5032,17318.0
2019-06-19 14:00:00,157.02,157.71,156.61,157.71,55950.0,150.4936,151.155,150.1007,151.155,55950.0
2019-06-19 14:05:00,157.73,157.93,157.43,157.53,13400.0,151.1741,151.3658,150.8866,150.9824,13400.0
2019-06-19 14:10:00,157.51,157.54,157.37,157.47,5437.0,150.9633,150.992,150.8291,150.9249,5437.0
2019-06-19 14:15:00,157.45,157.6,157.43,157.53,3916.0,150.9058,151.0495,150.8866,150.9824,3916.0
2019-06-19 14:20:00,157.53,157.53,157.25,157.25,4867.0,150.9824,150.9824,150.7141,150.7141,4867.0
2019-06-19 14:25:00,157.23,157.37,157.19,157.33,17677.0,150.6949,150.8291,150.6566,150.7908,17677.0
2019-06-19 14:30:00,157.37,157.75,157.29,157.59,40198.0,150.8291,151.1933,150.7524,151.0399,40198.0
2019-06-19 14:35:00,157.58,157.68,157.31,157.33,6704.0,151.0304,151.1262,150.7716,150.7908,6704.0
2019-06-19 14:40:00,157.26,157.41,157.13,157.38,7400.0,150.7237,150.8674,150.5991,150.8387,7400.0
2019-06-19 14:45:00,157.39,157.42,157.22,157.25,10389.0,150.8483,150.877,150.6853,150.7141,10389.0
2019-06-19 14:50:00,157.24,157.5,157.21,157.46,15164.0,150.7045,150.9537,150.6757,150.9154,15164.0
2019-06-19 14:55:00,157.48,157.52,157.37,157.44,5518.0,150.9345,150.9729,150.8291,150.8962,5518.0
2019-06-19 15:00:00,157.47,157.65,157.41,157.64,9841.0,150.9249,151.0975,150.8674,151.0879,9841.0
2019-06-19 15:05:00,157.68,157.72,157.59,157.68,17558.0,151.1262,151.1645,151.0399,151.1262,17558.0
2019-06-19 15:10:00,157.68,157.8,157.63,157.78,8457.0,151.1262,151.2412,151.0783,151.2221,8457.0
2019-06-19 15:15:00,157.78,157.81,157.68,157.81,6191.0,151.2221,151.2508,151.1262,151.2508,6191.0
2019-06-19 15:20:00,157.82,157.88,157.73,157.82,15289.0,151.2604,151.3179,151.1741,151.2604,15289.0
2019-06-19 15:25:00,157.83,157.85,157.73,157.77,6766.0,151.27,151.2891,151.1741,151.2125,6766.0
2019-06-19 15:30:00,157.78,157.89,157.77,157.84,13239.0,151.2221,151.3275,151.2125,151.2796,13239.0
2019-06-19 15:35:00,157.8,157.8,157.61,157.62,10857.0,151.2412,151.2412,151.0591,151.0687,10857.0
2019-06-19 15:40:00,157.63,157.98,157.6,157.86,42628.0,151.0783,151.4137,151.0495,151.2987,42628.0
2019-06-19 15:45:00,157.85,158.07,157.85,157.94,48386.0,151.2891,151.5,151.2891,151.3754,48386.0
2019-06-19 15:50:00,157.95,158.09,157.91,157.99,36429.0,151.385,151.5192,151.3466,151.4233,36429.0
2019-06-19 15:55:00,157.96,158.01,157.79,157.79,109993.0,151.3946,151.4425,151.2316,151.2316,109993.0
2019-06-20 09:30:00,159.62,159.64,159.39,159.45,27267.0,152.9856,153.0047,152.7651,152.8226,27267.0
2019-06-20 09:35:00,159.48,159.58,159.39,159.58,8136.0,152.8514,152.9472,152.7651,152.9472,8136.0
2019-06-20 09:40:00,159.57,159.62,159.53,159.53,4945.0,152.9377,152.9856,152.8993,152.8993,4945.0
2019-06-20 09:45:00,159.49,159.65,159.44,159.62,5129.0,152.861,153.0143,152.8131,152.9856,5129.0
2019-06-20 09:50:00,159.65,159.76,159.65,159.76,8783.0,153.0143,153.1198,153.0143,153.1198,8783.0
2019-06-20 09:55:00,159.79,159.82,159.65,159.65,11249.0,153.1485,153.1773,153.0143,153.0143,11249.0
2019-06-20 10:00:00,159.68,159.76,159.61,159.73,7293.0,153.0431,153.1198,152.976,153.091,7293.0
2019-06-20 10:05:00,159.69,159.71,159.6,159.62,4388.0,153.0527,153.0718,152.9664,152.9856,4388.0
2019-06-20 10:10:00,159.62,159.79,159.6,159.66,8115.0,152.9856,153.1485,152.9664,153.0239,8115.0
2019-06-20 10:15:00,159.68,159.68,159.42,159.42,5747.0,153.0431,153.0431,152.7939,152.7939,5747.0
2019-06-20 10:20:00,159.34,159.43,159.23,159.43,2387.0,152.7172,152.8035,152.6118,152.8035,2387.0
2019-06-20 10:25:00,159.5,159.5,159.36,159.38,14440.0,152.8706,152.8706,152.7364,152.7556,14440.0
2019-06-20 10:30:00,159.33,159.35,159.26,159.29,83395.0,152.7076,152.7268,152.6405,152.6693,83395.0
2019-06-20 10:35:00,159.28,159.28,159.07,159.14,71488.0,152.6597,152.6597,152.4584,152.5255,71488.0
2019-06-20 10:40:00,159.13,159.26,159.11,159.25,8064.0,152.5159,152.6405,152.4968,152.631,8064.0
2019-06-20 10:45:00,159.29,159.34,159.22,159.28,9397.0,152.6693,152.7172,152.6022,152.6597,9397.0
2019-06-20 10:50:00,159.28,159.34,159.21,159.28,10325.0,152.6597,152.7172,152.5926,152.6597,10325.0
2019-06-20 10:55:00,159.26,159.3,159.04,159.05,7253.0,152.6405,152.6789,152.4297,152.4393,7253.0
2019-06-20 11:00:00,159.05,159.21,158.99,159.02,11255.0,152.4393,152.5926,152.3818,152.4105,11255.0
2019-06-20 11:05:00,159.07,159.22,159.03,159.17,7206.0,152.4584,152.6022,152.4201,152.5543,7206.0
2019-06-20 11:10:00,159.18,159.19,159.1,159.11,17185.0,152.5639,152.5734,152.4872,152.4968,17185.0
2019-06-20 11:15:00,159.0,159.02,158.84,158.89,149376.0,152.3913,152.4105,152.238,152.2859,149376.0
2019-06-20 11:20:00,158.9,158.96,158.86,158.93,17583.0,152.2955,152.353,152.2572,152.3243,17583.0
2019-06-20 11:25:00,158.92,158.94,158.8,158.81,2678.0,152.3147,152.3338,152.1997,152.2092,2678.0
2019-06-20 11:30:00,158.87,158.87,158.78,158.79,5167.0,152.2667,152.2667,152.1805,152.1901,5167.0
2019-06-20 11:35:00,158.76,158.88,158.76,158.88,10997.0,152.1613,152.2763,152.1613,152.2763,10997.0
2019-06-20 11:40:00,158.89,158.96,158.79,158.93,33507.0,152.2859,152.353,152.1901,152.3243,33507.0
2019-06-20 11:45:00,158.93,159.05,158.91,159.0,43560.0,152.3243,152.4393,152.3051,152.3913,43560.0
2019-06-20 11:50:00,159.04,159.06,159.0,159.05,7241.0,152.4297,152.4489,152.3913,152.4393,7241.0
2019-06-20 11:55:00,159.06,159.08,158.97,158.97,1844.0,152.4489,152.468,152.3626,152.3626,1844.0
2019-06-20 12:00:00,159.02,159.03,158.91,158.94,9216.0,152.4105,152.4201,152.3051,152.3338,9216.0
2019-06-20 12:05:00,158.95,158.95,158.84,158.84,4855.0,152.3434,152.3434,152.238,152.238,4855.0
2019-06-20 12:10:00,158.78,158.79,158.42,158.44,18297.0,152.1805,152.1901,151.8355,151.8546,18297.0
2019-06-20 12:15:00,158.43,158.43,158.12,158.21,12891.0,151.845,151.845,151.5479,151.6342,12891.0
2019-06-20 12:20:00,158.23,158.53,158.2,158.53,55288.0,151.6533,151.9409,151.6246,151.9409,55288.0
2019-06-20 12:25:00,158.52,158.66,158.45,158.66,91136.0,151.9313,152.0655,151.8642,152.0655,91136.0
2019-06-20 12:30:00,158.65,158.76,158.59,158.62,3821.0,152.0559,152.1613,151.9984,152.0271,3821.0
2019-06-20 12:35:00,158.57,158.61,158.48,158.48,10947.0,151.9792,152.0176,151.893,151.893,10947.0
2019-06-20 12:40:00,158.49,158.68,158.49,158.66,12368.0,151.9025,152.0846,151.9025,152.0655,12368.0
2019-06-20 12:45:00,158.66,158.68,158.6,158.66,2797.0,152.0655,152.0846,152.008,152.0655,2797.0
2019-06-20 12:50:00,158.7,158.71,158.57,158.57,2756.0,152.1038,152.1134,151.9792,151.9792,2756.0
2019-06-20 12:55:00,158.5,158.75,158.49,158.72,2806.0,151.9121,152.1517,151.9025,152.123,2806.0
2019-06-20 13:00:00,158.79,158.79,158.67,158.69,1175.0,152.1901,152.1901,152.0751,152.0942,1175.0
2019-06-20 13:05:00,158.69,158.81,158.67,158.78,3409.0,152.0942,152.2092,152.0751,152.1805,3409.0
2019-06-20 13:10:00,158.78,158.79,158.75,158.78,2275.0,152.1805,152.1901,152.1517,152.1805,2275.0
2019-06-20 13:15:00,158.77,158.8,158.72,158.8,3100.0,152.1709,152.1997,152.123,152.1997,3100.0
2019-06-20 13:20:00,158.81,158.89,158.78,158.89,14273.0,152.2092,152.2859,152.1805,152.2859,14273.0
2019-06-20 13:25:00,158.9,159.03,158.89,159.03,11183.0,152.2955,152.4201,152.2859,152.4201,11183.0
2019-06-20 13:30:00,159.04,159.05,158.97,158.97,8857.0,152.4297,152.4393,152.3626,152.3626,8857.0
2019-06-20 13:35:00,158.92,158.95,158.91,158.93,2311.0,152.3147,152.3434,152.3051,152.3243,2311.0
2019-06-20 13:40:00,158.92,158.94,158.82,158.87,8304.0,152.3147,152.3338,152.2188,152.2667,8304.0
2019-06-20 13:45:00,158.86,158.89,158.85,158.88,1961.0,152.2572,152.2859,152.2476,152.2763,1961.0
2019-06-20 13:50:00,158.91,158.93,158.82,158.83,7864.0,152.3051,152.3243,152.2188,152.2284,7864.0
2019-06-20 13:55:00,158.83,158.89,158.81,158.88,7512.0,152.2284,152.2859,152.2092,152.2763,7512.0
2019-06-20 14:00:00,158.83,158.95,158.82,158.91,3903.0,152.2284,152.3434,152.2188,152.3051,3903.0
2019-06-20 14:05:00,158.9,159.0,158.87,159.0,6186.0,152.2955,152.3913,152.2667,152.3913,6186.0
2019-06-20 14:10:00,158.98,159.02,158.92,158.96,23879.0,152.3722,152.4105,152.3147,152.353,23879.0
2019-06-20 14:15:00,158.93,159.06,158.92,159.04,13062.0,152.3243,152.4489,152.3147,152.4297,13062.0
2019-06-20 14:20:00,159.04,159.06,158.97,158.97,6717.0,152.4297,152.4489,152.3626,152.3626,6717.0
2019-06-20 14:25:00,158.99,159.0,158.94,158.97,11008.0,152.3818,152.3913,152.3338,152.3626,11008.0
2019-06-20 14:30:00,158.97,159.03,158.95,159.0,3413.0,152.3626,152.4201,152.3434,152.3913,3413.0
2019-06-20 14:35:00,159.02,159.02,158.98,158.98,3757.0,152.4105,152.4105,152.3722,152.3722,3757.0
2019-06-20 14:40:00,159.01,159.12,159.01,159.08,4936.0,152.4009,152.5064,152.4009,152.468,4936.0
2019-06-20 14:45:00,159.08,159.14,159.08,159.12,14030.0,152.468,152.5255,152.468,152.5064,14030.0
2019-06-20 14:50:00,159.12,159.16,159.09,159.14,6285.0,152.5064,152.5447,152.4776,152.5255,6285.0
2019-06-20 14:55:00,159.13,159.14,159.09,159.11,11831.0,152.5159,152.5255,152.4776,152.4968,11831.0
2019-06-20 15:00:00,159.13,159.13,159.02,159.06,13763.0,152.5159,152.5159,152.4105,152.4489,13763.0
2019-06-20 15:05:00,159.04,159.05,158.95,159.02,10398.0,152.4297,152.4393,152.3434,152.4105,10398.0
2019-06-20 15:10:00,159.06,159.09,159.06,159.09,3648.0,152.4489,152.4776,152.4489,152.4776,3648.0
2019-06-20 15:15:00,159.06,159.17,159.06,159.15,2920.0,152.4489,152.5543,152.4489,152.5351,2920.0
2019-06-20 15:20:00,159.16,159.23,159.15,159.17,8157.0,152.5447,152.6118,152.5351,152.5543,8157.0
2019-06-20 15:25:00,159.19,159.26,159.18,159.23,6409.0,152.5734,152.6405,152.5639,152.6118,6409.0
2019-06-20 15:30:00,159.21,159.25,159.15,159.18,8654.0,152.5926,152.631,152.5351,152.5639,8654.0
2019-06-20 15:35:00,159.18,159.27,159.17,159.25,4166.0,152.5639,152.6501,152.5543,152.631,4166.0
2019-06-20 15:40:00,159.24,159.38,159.24,159.37,8472.0,152.6214,152.7556,152.6214,152.746,8472.0
2019-06-20 15:45:00,159.4,159.49,159.35,159.48,26233.0,152.7747,152.861,152.7268,152.8514,26233.0
2019-06-20 15:50:00,159.48,159.53,159.44,159.5,44365.0,152.8514,152.8993,152.8131,152.8706,44365.0
2019-06-20 15:55:00,159.5,159.56,159.34,159.34,77145.0,152.8706,152.9281,152.7172,152.7172,77145.0
2019-06-21 09:30:00,159.04,159.09,158.83,158.93,124994.0,152.4297,152.4776,152.2284,152.3243,124994.0
2019-06-21 09:35:00,158.91,159.04,158.9,158.91,24766.0,152.3051,152.4297,152.2955,152.3051,24766.0
2019-06-21 09:40:00,158.91,159.05,158.88,158.91,224281.0,152.3051,152.4393,152.2763,152.3051,224281.0
2019-06-21 09:45:00,158.91,158.97,158.8,158.8,8747.0,152.3051,152.3626,152.1997,152.1997,8747.0
2019-06-21 09:50:00,158.79,158.91,158.67,158.91,242858.0,152.1901,152.3051,152.0751,152.3051,242858.0
2019-06-21 09:55:00,158.91,159.04,158.91,158.94,4403.0,152.3051,152.4297,152.3051,152.3338,4403.0
2019-06-21 10:00:00,158.96,159.06,158.89,158.98,224186.0,152.353,152.4489,152.2859,152.3722,224186.0
2019-06-21 10:05:00,159.02,159.1,158.99,159.1,122122.0,152.4105,152.4872,152.3818,152.4872,122122.0
2019-06-21 10:10:00,158.99,158.99,158.93,158.99,157034.0,152.3818,152.3818,152.3243,152.3818,157034.0
2019-06-21 10:15:00,159.01,159.05,158.91,158.95,6410.0,152.4009,152.4393,152.3051,152.3434,6410.0
2019-06-21 10:20:00,158.96,159.04,158.96,159.0,120397.0,152.353,152.4297,152.353,152.3913,120397.0
2019-06-21 10:25:00,159.04,159.09,158.97,159.04,1153.0,152.4297,152.4776,152.3626,152.4297,1153.0
2019-06-21 10:30:00,159.09,159.19,159.08,159.19,4252.0,152.4776,152.5734,152.468,152.5734,4252.0
2019-06-21 10:35:00,159.17,159.17,159.03,159.08,181764.0,152.5543,152.5543,152.4201,152.468,181764.0
2019-06-21 10:40:00,159.09,159.35,159.09,159.28,6346.0,152.4776,152.7268,152.4776,152.6597,6346.0
2019-06-21 10:45:00,159.28,159.43,159.22,159.33,17637.0,152.6597,152.8035,152.6022,152.7076,17637.0
2019-06-21 10:50:00,159.33,159.36,159.31,159.34,107792.0,152.7076,152.7364,152.6885,152.7172,107792.0
2019-06-21 10:55:00,159.33,159.33,159.2,159.2,6405.0,152.7076,152.7076,152.583,152.583,6405.0
2019-06-21 11:00:00,159.25,159.53,159.25,159.5,115141.0,152.631,152.8993,152.631,152.8706,115141.0
2019-06-21 11:05:00,159.51,159.82,159.51,159.7,14977.0,152.8801,153.1773,152.8801,153.0622,14977.0
2019-06-21 11:10:00,159.61,159.67,159.57,159.58,105863.0,152.976,153.0335,152.9377,152.9472,105863.0
2019-06-21 11:15:00,159.58,159.6,159.5,159.52,138327.0,152.9472,152.9664,152.8706,152.8897,138327.0
2019-06-21 11:20:00,159.58,159.6,159.48,159.48,7327.0,152.9472,152.9664,152.8514,152.8514,7327.0
2019-06-21 11:25:00,159.47,159.48,159.34,159.4,36090.0,152.8418,152.8514,152.7172,152.7747,36090.0
2019-06-21 11:30:00,159.41,159.52,159.38,159.45,20087.0,152.7843,152.8897,152.7556,152.8226,20087.0
2019-06-21 11:35:00,159.49,159.53,159.36,159.37,8214.0,152.861,152.8993,152.7364,152.746,8214.0
2019-06-21 11:40:00,159.34,159.4,159.25,159.28,5131.0,152.7172,152.7747,152.631,152.6597,5131.0
2019-06-21 11:45:00,159.25,159.27,159.2,159.2,6931.0,152.631,152.6501,152.583,152.583,6931.0
2019-06-21 11:50:00,159.17,159.19,159.08,159.13,46604.0,152.5543,152.5734,152.468,152.5159,46604.0
2019-06-21 11:55:00,159.11,159.17,159.08,159.17,3448.0,152.4968,152.5543,152.468,152.5543,3448.0
2019-06-21 12:00:00,159.15,159.27,159.15,159.26,3336.0,152.5351,152.6501,152.5351,152.6405,3336.0
2019-06-21 12:05:00,159.22,159.23,159.14,159.14,337.0,152.6022,152.6118,152.5255,152.5255,337.0
2019-06-21 12:10:00,159.16,159.16,159.07,159.08,16663.0,152.5447,152.5447,152.4584,152.468,16663.0
2019-06-21 12:15:00,159.09,159.11,159.03,159.03,5146.0,152.4776,152.4968,152.4201,152.4201,5146.0
2019-06-21 12:20:00,158.99,159.02,158.97,158.98,4423.0,152.3818,152.4105,152.3626,152.3722,4423.0
2019-06-21 12:25:00,158.95,159.05,158.95,159.05,101706.0,152.3434,152.4393,152.3434,152.4393,101706.0
2019-06-21 12:30:00,159.06,159.08,159.03,159.06,4249.0,152.4489,152.468,152.4201,152.4489,4249.0
2019-06-21 12:35:00,159.03,159.09,158.96,159.09,10683.0,152.4201,152.4776,152.353,152.4776,10683.0
2019-06-21 12:40:00,159.03,159.07,158.99,159.04,10463.0,152.4201,152.4584,152.3818,152.4297,10463.0
2019-06-21 12:45:00,159.06,159.17,159.06,159.15,12266.0,152.4489,152.5543,152.4489,152.5351,12266.0
2019-06-21 12:50:00,159.16,159.18,159.12,159.16,5108.0,152.5447,152.5639,152.5064,152.5447,5108.0
2019-06-21 12:55:00,159.14,159.16,159.12,159.15,505.0,152.5255,152.5447,152.5064,152.5351,505.0
2019-06-21 13:00:00,159.14,159.2,159.05,159.17,55544.0,152.5255,152.583,152.4393,152.5543,55544.0
2019-06-21 13:05:00,159.16,159.2,159.14,159.15,11197.0,152.5447,152.583,152.5255,152.5351,11197.0
2019-06-21 13:10:00,159.15,159.19,159.14,159.14,2249.0,152.5351,152.5734,152.5255,152.5255,2249.0
2019-06-21 13:15:00,159.09,159.14,159.09,159.13,974.0,152.4776,152.5255,152.4776,152.5159,974.0
2019-06-21 13:20:00,159.14,159.14,159.01,159.03,7522.0,152.5255,152.5255,152.4009,152.4201,7522.0
2019-06-21 13:25:00,159.05,159.09,159.01,159.08,2886.0,152.4393,152.4776,152.4009,152.468,2886.0
2019-06-21 13:30:00,159.14,159.14,159.1,159.1,4015.0,152.5255,152.5255,152.4872,152.4872,4015.0
2019-06-21 13:35:00,159.08,159.13,159.06,159.12,117511.0,152.468,152.5159,152.4489,152.5064,117511.0
2019-06-21 13:40:00,159.07,159.12,159.07,159.08,3447.0,152.4584,152.5064,152.4584,152.468,3447.0
2019-06-21 13:45:00,159.07,159.11,159.07,159.1,6135.0,152.4584,152.4968,152.4584,152.4872,6135.0
2019-06-21 13:50:00,159.1,159.1,159.07,159.1,5696.0,152.4872,152.4872,152.4584,152.4872,5696.0
2019-06-21 13:55:00,159.08,159.14,159.08,159.14,1897.0,152.468,152.5255,152.468,152.5255,1897.0
2019-06-21 14:00:00,159.13,159.22,159.13,159.19,28599.0,152.5159,152.6022,152.5159,152.5734,28599.0
2019-06-21 14:05:00,159.14,159.15,159.08,159.12,20083.0,152.5255,152.5351,152.468,152.5064,20083.0
2019-06-21 14:10:00,159.08,159.08,159.01,159.02,1334.0,152.468,152.468,152.4009,152.4105,1334.0
2019-06-21 14:15:00,159.03,159.04,159.0,159.03,2266.0,152.4201,152.4297,152.3913,152.4201,2266.0
2019-06-21 14:20:00,159.04,159.07,158.99,159.03,16500.0,152.4297,152.4584,152.3818,152.4201,16500.0
2019-06-21 14:25:00,159.03,159.08,159.02,159.08,4807.0,152.4201,152.468,152.4105,152.468,4807.0
2019-06-21 14:30:00,159.09,159.16,159.09,159.15,6978.0,152.4776,152.5447,152.4776,152.5351,6978.0
2019-06-21 14:35:00,159.13,159.13,159.1,159.12,8784.0,152.5159,152.5159,152.4872,152.5064,8784.0
2019-06-21 14:40:00,159.13,159.15,159.11,159.12,4354.0,152.5159,152.5351,152.4968,152.5064,4354.0
2019-06-21 14:45:00,159.12,159.2,159.12,159.2,2129.0,152.5064,152.583,152.5064,152.583,2129.0
2019-06-21 14:50:00,159.21,159.24,159.19,159.19,2895.0,152.5926,152.6214,152.5734,152.5734,2895.0
2019-06-21 14:55:00,159.19,159.2,159.14,159.14,5367.0,152.5734,152.583,152.5255,152.5255,5367.0
2019-06-21 15:00:00,159.16,159.19,159.15,159.15,3643.0,152.5447,152.5734,152.5351,152.5351,3643.0
2019-06-21 15:05:00,159.16,159.3,159.14,159.28,16156.0,152.5447,152.6789,152.5255,152.6597,16156.0
2019-06-21 15:10:00,159.28,159.32,159.27,159.32,7342.0,152.6597,152.698,152.6501,152.698,7342.0
2019-06-21 15:15:00,159.29,159.38,159.29,159.35,12523.0,152.6693,152.7556,152.6693,152.7268,12523.0
2019-06-21 15:20:00,159.34,159.34,159.24,159.24,8227.0,152.7172,152.7172,152.6214,152.6214,8227.0
2019-06-21 15:25:00,159.25,159.26,159.23,159.24,4957.0,152.631,152.6405,152.6118,152.6214,4957.0
2019-06-21 15:30:00,159.24,159.26,159.13,159.15,4641.0,152.6214,152.6405,152.5159,152.5351,4641.0
2019-06-21 15:35:00,159.16,159.23,159.14,159.22,8069.0,152.5447,152.6118,152.5255,152.6022,8069.0
2019-06-21 15:40:00,159.22,159.34,159.22,159.32,23011.0,152.6022,152.7172,152.6022,152.698,23011.0
2019-06-21 15:45:00,159.31,159.35,159.19,159.26,41313.0,152.6885,152.7268,152.5734,152.6405,41313.0
2019-06-21 15:50:00,159.27,159.27,159.08,159.1,14040.0,152.6501,152.6501,152.468,152.4872,14040.0
2019-06-21 15:55:00,159.09,159.16,158.91,159.0,244818.0,152.4776,152.5447,152.3051,152.3913,244818.0
2019-06-24 09:30:00,159.11,159.31,159.07,159.13,42321.0,152.4968,152.6885,152.4584,152.5159,42321.0
2019-06-24 09:35:00,159.07,159.09,158.99,159.06,10867.0,152.4584,152.4776,152.3818,152.4489,10867.0
2019-06-24 09:40:00,159.16,159.16,159.01,159.03,6962.0,152.5447,152.5447,152.4009,152.4201,6962.0
2019-06-24 09:45:00,159.03,159.07,158.83,158.92,10250.0,152.4201,152.4584,152.2284,152.3147,10250.0
2019-06-24 09:50:00,159.01,159.01,158.78,158.79,5287.0,152.4009,152.4009,152.1805,152.1901,5287.0
2019-06-24 09:55:00,158.84,158.84,158.68,158.69,177312.0,152.238,152.238,152.0846,152.0942,177312.0
2019-06-24 10:00:00,158.7,158.91,158.68,158.91,33059.0,152.1038,152.3051,152.0846,152.3051,33059.0
2019-06-24 10:05:00,158.91,159.01,158.91,158.99,13008.0,152.3051,152.4009,152.3051,152.3818,13008.0
2019-06-24 10:10:00,159.05,159.13,159.03,159.11,12598.0,152.4393,152.5159,152.4201,152.4968,12598.0
2019-06-24 10:15:00,159.13,159.13,159.02,159.05,4302.0,152.5159,152.5159,152.4105,152.4393,4302.0
2019-06-24 10:20:00,159.06,159.06,158.99,159.02,2327.0,152.4489,152.4489,152.3818,152.4105,2327.0
2019-06-24 10:25:00,158.99,159.1,158.99,159.09,14672.0,152.3818,152.4872,152.3818,152.4776,14672.0
2019-06-24 10:30:00,159.11,159.14,159.02,159.05,7237.0,152.4968,152.5255,152.4105,152.4393,7237.0
2019-06-24 10:35:00,159.05,159.05,158.97,158.97,3415.0,152.4393,152.4393,152.3626,152.3626,3415.0
2019-06-24 10:40:00,158.95,158.95,158.89,158.95,5720.0,152.3434,152.3434,152.2859,152.3434,5720.0
2019-06-24 10:45:00,158.95,159.04,158.89,158.89,24802.0,152.3434,152.4297,152.2859,152.2859,24802.0
2019-06-24 10:50:00,158.92,158.94,158.87,158.89,29896.0,152.3147,152.3338,152.2667,152.2859,29896.0
2019-06-24 10:55:00,158.86,158.89,158.79,158.87,4564.0,152.2572,152.2859,152.1901,152.2667,4564.0
2019-06-24 11:00:00,158.9,159.03,158.87,159.03,13320.0,152.2955,152.4201,152.2667,152.4201,13320.0
2019-06-24 11:05:00,159.05,159.08,159.02,159.02,3483.0,152.4393,152.468,152.4105,152.4105,3483.0
2019-06-24 11:10:00,159.06,159.08,159.0,159.06,7809.0,152.4489,152.468,152.3913,152.4489,7809.0
2019-06-24 11:15:00,159.09,159.09,158.93,158.93,3336.0,152.4776,152.4776,152.3243,152.3243,3336.0
2019-06-24 11:20:00,158.94,158.95,158.82,158.87,2951.0,152.3338,152.3434,152.2188,152.2667,2951.0
2019-06-24 11:25:00,158.96,159.01,158.94,159.01,4860.0,152.353,152.4009,152.3338,152.4009,4860.0
2019-06-24 11:30:00,159.01,159.09,158.99,159.09,1003.0,152.4009,152.4776,152.3818,152.4776,1003.0
2019-06-24 11:35:00,159.03,159.09,159.03,159.08,1192.0,152.4201,152.4776,152.4201,152.468,1192.0
2019-06-24 11:40:00,159.09,159.1,159.06,159.07,1148.0,152.4776,152.4872,152.4489,152.4584,1148.0
2019-06-24 11:45:00,159.02,159.12,159.01,159.09,3027.0,152.4105,152.5064,152.4009,152.4776,3027.0
2019-06-24 11:50:00,159.09,159.14,159.06,159.08,25376.0,152.4776,152.5255,152.4489,152.468,25376.0
2019-06-24 11:55:00,159.08,159.08,159.0,159.0,1995.0,152.468,152.468,152.3913,152.3913,1995.0
2019-06-24 12:00:00,159.04,159.09,159.0,159.05,8120.0,152.4297,152.4776,152.3913,152.4393,8120.0
2019-06-24 12:05:00,159.03,159.03,158.96,158.96,6000.0,152.4201,152.4201,152.353,152.353,6000.0
2019-06-24 12:10:00,158.99,159.0,158.91,158.97,7458.0,152.3818,152.3913,152.3051,152.3626,7458.0
2019-06-24 12:15:00,158.98,159.01,158.95,158.96,5863.0,152.3722,152.4009,152.3434,152.353,5863.0
2019-06-24 12:20:00,158.96,159.01,158.96,159.01,9110.0,152.353,152.4009,152.353,152.4009,9110.0
2019-06-24 12:25:00,158.99,158.99,158.93,158.96,6070.0,152.3818,152.3818,152.3243,152.353,6070.0
2019-06-24 12:30:00,158.95,158.98,158.95,158.98,1135.0,152.3434,152.3722,152.3434,152.3722,1135.0
2019-06-24 12:35:00,158.96,159.0,158.96,158.98,1053.0,152.353,152.3913,152.353,152.3722,1053.0
2019-06-24 12:40:00,159.0,159.0,158.93,158.99,1633.0,152.3913,152.3913,152.3243,152.3818,1633.0
2019-06-24 12:45:00,158.99,159.0,158.95,158.97,1464.0,152.3818,152.3913,152.3434,152.3626,1464.0
2019-06-24 12:50:00,158.97,159.04,158.95,158.95,3770.0,152.3626,152.4297,152.3434,152.3434,3770.0
2019-06-24 12:55:00,158.97,158.99,158.95,158.96,1160.0,152.3626,152.3818,152.3434,152.353,1160.0
2019-06-24 13:00:00,158.96,158.99,158.93,158.94,4769.0,152.353,152.3818,152.3243,152.3338,4769.0
2019-06-24 13:05:00,158.95,158.97,158.93,158.93,3427.0,152.3434,152.3626,152.3243,152.3243,3427.0
2019-06-24 13:10:00,158.92,158.98,158.92,158.92,4459.0,152.3147,152.3722,152.3147,152.3147,4459.0
2019-06-24 13:15:00,158.92,158.99,158.92,158.97,8526.0,152.3147,152.3818,152.3147,152.3626,8526.0
2019-06-24 13:20:00,158.94,158.94,158.9,158.91,9235.0,152.3338,152.3338,152.2955,152.3051,9235.0
2019-06-24 13:25:00,158.91,158.92,158.86,158.86,4741.0,152.3051,152.3147,152.2572,152.2572,4741.0
2019-06-24 13:30:00,158.87,158.88,158.84,158.84,3192.0,152.2667,152.2763,152.238,152.238,3192.0
2019-06-24 13:35:00,158.87,158.94,158.86,158.94,1438.0,152.2667,152.3338,152.2572,152.3338,1438.0
2019-06-24 13:40:00,158.92,158.92,158.82,158.84,2800.0,152.3147,152.3147,152.2188,152.238,2800.0
2019-06-24 13:45:00,158.83,158.83,158.77,158.79,4021.0,152.2284,152.2284,152.1709,152.1901,4021.0
2019-06-24 13:50:00,158.78,158.79,158.7,158.71,7645.0,152.1805,152.1901,152.1038,152.1134,7645.0
2019-06-24 13:55:00,158.73,158.77,158.72,158.77,7942.0,152.1326,152.1709,152.123,152.1709,7942.0
2019-06-24 14:00:00,158.77,158.77,158.75,158.75,3353.0,152.1709,152.1709,152.1517,152.1517,3353.0
2019-06-24 14:05:00,158.78,158.8,158.78,158.79,2766.0,152.1805,152.1997,152.1805,152.1901,2766.0
2019-06-24 14:10:00,158.79,158.8,158.76,158.78,15592.0,152.1901,152.1997,152.1613,152.1805,15592.0
2019-06-24 14:15:00,158.77,158.79,158.72,158.72,5977.0,152.1709,152.1901,152.123,152.123,5977.0
2019-06-24 14:20:00,158.72,158.76,158.71,158.71,983.0,152.123,152.1613,152.1134,152.1134,983.0
2019-06-24 14:25:00,158.7,158.71,158.66,158.68,4914.0,152.1038,152.1134,152.0655,152.0846,4914.0
2019-06-24 14:30:00,158.67,158.74,158.66,158.72,5921.0,152.0751,152.1422,152.0655,152.123,5921.0
2019-06-24 14:35:00,158.69,158.74,158.69,158.72,2618.0,152.0942,152.1422,152.0942,152.123,2618.0
2019-06-24 14:40:00,158.7,158.7,158.63,158.63,2732.0,152.1038,152.1038,152.0367,152.0367,2732.0
2019-06-24 14:45:00,158.62,158.71,158.62,158.65,12993.0,152.0271,152.1134,152.0271,152.0559,12993.0
2019-06-24 14:50:00,158.67,158.73,158.67,158.72,3283.0,152.0751,152.1326,152.0751,152.123,3283.0
2019-06-24 14:55:00,158.7,158.78,158.7,158.73,11987.0,152.1038,152.1805,152.1038,152.1326,11987.0
2019-06-24 15:00:00,158.74,158.76,158.67,158.67,11867.0,152.1422,152.1613,152.0751,152.0751,11867.0
2019-06-24 15:05:00,158.72,158.73,158.62,158.62,4054.0,152.123,152.1326,152.0271,152.0271,4054.0
2019-06-24 15:10:00,158.63,158.7,158.58,158.68,4602.0,152.0367,152.1038,151.9888,152.0846,4602.0
2019-06-24 15:15:00,158.69,158.69,158.65,158.65,9333.0,152.0942,152.0942,152.0559,152.0559,9333.0
2019-06-24 15:20:00,158.63,158.74,158.63,158.71,49461.0,152.0367,152.1422,152.0367,152.1134,49461.0
2019-06-24 15:25:00,158.73,158.73,158.65,158.65,3721.0,152.1326,152.1326,152.0559,152.0559,3721.0
2019-06-24 15:30:00,158.66,158.68,158.62,158.62,4596.0,152.0655,152.0846,152.0271,152.0271,4596.0
2019-06-24 15:35:00,158.62,158.7,158.61,158.67,75932.0,152.0271,152.1038,152.0176,152.0751,75932.0
2019-06-24 15:40:00,158.67,158.73,158.66,158.73,14382.0,152.0751,152.1326,152.0655,152.1326,14382.0
2019-06-24 15:45:00,158.73,158.74,158.63,158.63,9517.0,152.1326,152.1422,152.0367,152.0367,9517.0
2019-06-24 15:50:00,158.61,158.69,158.6,158.61,17310.0,152.0176,152.0942,152.008,152.0176,17310.0
2019-06-24 15:55:00,158.63,158.67,158.52,158.54,54332.0,152.0367,152.0751,151.9313,151.9505,54332.0
2019-06-25 09:30:00,158.47,158.6,158.38,158.44,18201.0,151.8834,152.008,151.7971,151.8546,18201.0
2019-06-25 09:35:00,158.42,158.42,157.92,158.05,72125.0,151.8355,151.8355,151.3562,151.4808,72125.0
2019-06-25 09:40:00,158.03,158.09,157.99,158.05,5478.0,151.4617,151.5192,151.4233,151.4808,5478.0
2019-06-25 09:45:00,158.11,158.11,157.86,157.92,7318.0,151.5383,151.5383,151.2987,151.3562,7318.0
2019-06-25 09:50:00,157.87,158.14,157.87,158.14,10754.0,151.3083,151.5671,151.3083,151.5671,10754.0
2019-06-25 09:55:00,158.13,158.13,158.08,158.11,1106.0,151.5575,151.5575,151.5096,151.5383,1106.0
2019-06-25 10:00:00,158.12,158.12,158.0,158.0,5029.0,151.5479,151.5479,151.4329,151.4329,5029.0
2019-06-25 10:05:00,158.0,158.03,157.93,158.03,5280.0,151.4329,151.4617,151.3658,151.4617,5280.0
2019-06-25 10:10:00,158.05,158.05,157.76,157.86,19680.0,151.4808,151.4808,151.2029,151.2987,19680.0
2019-06-25 10:15:00,157.85,157.85,157.7,157.74,22839.0,151.2891,151.2891,151.1454,151.1837,22839.0
2019-06-25 10:20:00,157.73,157.73,157.6,157.66,24475.0,151.1741,151.1741,151.0495,151.107,24475.0
2019-06-25 10:25:00,157.69,157.82,157.69,157.82,6263.0,151.1358,151.2604,151.1358,151.2604,6263.0
2019-06-25 10:30:00,157.83,157.86,157.68,157.69,11683.0,151.27,151.2987,151.1262,151.1358,11683.0
2019-06-25 10:35:00,157.69,157.71,157.46,157.47,12279.0,151.1358,151.155,150.9154,150.9249,12279.0
2019-06-25 10:40:00,157.48,157.56,157.48,157.51,4789.0,150.9345,151.0112,150.9345,150.9633,4789.0
2019-06-25 10:45:00,157.53,157.6,157.41,157.42,13428.0,150.9824,151.0495,150.8674,150.877,13428.0
2019-06-25 10:50:00,157.42,157.55,157.34,157.41,8427.0,150.877,151.0016,150.8003,150.8674,8427.0
2019-06-25 10:55:00,157.37,157.4,157.28,157.39,14561.0,150.8291,150.8578,150.7428,150.8483,14561.0
2019-06-25 11:00:00,157.42,157.44,157.29,157.33,12627.0,150.877,150.8962,150.7524,150.7908,12627.0
2019-06-25 11:05:00,157.36,157.42,157.28,157.42,5025.0,150.8195,150.877,150.7428,150.877,5025.0
2019-06-25 11:10:00,157.43,157.49,157.42,157.46,7533.0,150.8866,150.9441,150.877,150.9154,7533.0
2019-06-25 11:15:00,157.51,157.59,157.49,157.58,5734.0,150.9633,151.0399,150.9441,151.0304,5734.0
2019-06-25 11:20:00,157.55,157.63,157.53,157.6,24344.0,151.0016,151.0783,150.9824,151.0495,24344.0
2019-06-25 11:25:00,157.61,157.62,157.5,157.51,8889.0,151.0591,151.0687,150.9537,150.9633,8889.0
2019-06-25 11:30:00,157.5,157.56,157.45,157.46,39776.0,150.9537,151.0112,150.9058,150.9154,39776.0
2019-06-25 11:35:00,157.47,157.48,157.41,157.42,14197.0,150.9249,150.9345,150.8674,150.877,14197.0
2019-06-25 11:40:00,157.43,157.53,157.43,157.5,5943.0,150.8866,150.9824,150.8866,150.9537,5943.0
2019-06-25 11:45:00,157.51,157.52,157.42,157.51,324150.0,150.9633,150.9729,150.877,150.9633,324150.0
2019-06-25 11:50:00,157.5,157.51,157.44,157.45,4509.0,150.9537,150.9633,150.8962,150.9058,4509.0
2019-06-25 11:55:00,157.44,157.47,157.41,157.47,1925.0,150.8962,150.9249,150.8674,150.9249,1925.0
2019-06-25 12:00:00,157.45,157.46,157.42,157.46,3224.0,150.9058,150.9154,150.877,150.9154,3224.0
2019-06-25 12:05:00,157.49,157.6,157.49,157.53,29512.0,150.9441,151.0495,150.9441,150.9824,29512.0
2019-06-25 12:10:00,157.55,157.62,157.55,157.6,4141.0,151.0016,151.0687,151.0016,151.0495,4141.0
2019-06-25 12:15:00,157.59,157.59,157.49,157.49,5474.0,151.0399,151.0399,150.9441,150.9441,5474.0
2019-06-25 12:20:00,157.51,157.52,157.47,157.5,3268.0,150.9633,150.9729,150.9249,150.9537,3268.0
2019-06-25 12:25:00,157.51,157.53,157.4,157.46,21949.0,150.9633,150.9824,150.8578,150.9154,21949.0
2019-06-25 12:30:00,157.47,157.49,157.39,157.39,4110.0,150.9249,150.9441,150.8483,150.8483,4110.0
2019-06-25 12:35:00,157.38,157.39,157.02,157.04,13160.0,150.8387,150.8483,150.4936,150.5128,13160.0
2019-06-25 12:40:00,157.02,157.07,156.94,156.94,8504.0,150.4936,150.5416,150.417,150.417,8504.0
2019-06-25 12:45:00,156.93,157.09,156.9,157.09,16895.0,150.4074,150.5607,150.3786,150.5607,16895.0
2019-06-25 12:50:00,157.09,157.11,157.04,157.08,20892.0,150.5607,150.5799,150.5128,150.5511,20892.0
2019-06-25 12:55:00,157.09,157.11,156.99,157.0,5688.0,150.5607,150.5799,150.4649,150.4745,5688.0
2019-06-25 13:00:00,156.99,156.99,156.61,156.89,23836.0,150.4649,150.4649,150.1007,150.369,23836.0
2019-06-25 13:05:00,156.9,157.03,156.84,157.02,11222.0,150.3786,150.5032,150.3211,150.4936,11222.0
2019-06-25 13:10:00,157.01,157.05,156.92,156.94,6513.0,150.4841,150.5224,150.3978,150.417,6513.0
2019-06-25 13:15:00,156.95,157.03,156.88,156.96,12049.0,150.4266,150.5032,150.3595,150.4361,12049.0
2019-06-25 13:20:00,156.96,157.03,156.88,156.94,9689.0,150.4361,150.5032,150.3595,150.417,9689.0
2019-06-25 13:25:00,156.93,157.1,156.93,157.08,4710.0,150.4074,150.5703,150.4074,150.5511,4710.0
2019-06-25 13:30:00,157.04,157.23,157.04,157.21,4265.0,150.5128,150.6949,150.5128,150.6757,4265.0
2019-06-25 13:35:00,157.23,157.3,157.16,157.18,4550.0,150.6949,150.762,150.6278,150.647,4550.0
2019-06-25 13:40:00,157.21,157.23,157.18,157.18,1026.0,150.6757,150.6949,150.647,150.647,1026.0
2019-06-25 13:45:00,157.2,157.23,157.17,157.19,1918.0,150.6662,150.6949,150.6374,150.6566,1918.0
2019-06-25 13:50:00,157.18,157.18,156.97,157.02,19715.0,150.647,150.647,150.4457,150.4936,19715.0
2019-06-25 13:55:00,157.02,157.04,156.94,156.95,4104.0,150.4936,150.5128,150.417,150.4266,4104.0
2019-06-25 14:00:00,156.95,156.96,156.91,156.92,6380.0,150.4266,150.4361,150.3882,150.3978,6380.0
2019-06-25 14:05:00,156.9,156.91,156.83,156.88,24156.0,150.3786,150.3882,150.3115,150.3595,24156.0
2019-06-25 14:10:00,156.91,156.94,156.86,156.92,3004.0,150.3882,150.417,150.3403,150.3978,3004.0
2019-06-25 14:15:00,156.92,156.95,156.89,156.91,19161.0,150.3978,150.4266,150.369,150.3882,19161.0
2019-06-25 14:20:00,156.89,156.89,156.73,156.73,4408.0,150.369,150.369,150.2157,150.2157,4408.0
2019-06-25 14:25:00,156.7,156.74,156.64,156.66,4806.0,150.1869,150.2253,150.1294,150.1486,4806.0
2019-06-25 14:30:00,156.62,156.64,156.43,156.44,9920.0,150.1103,150.1294,149.9282,149.9377,9920.0
2019-06-25 14:35:00,156.45,156.46,156.14,156.28,11154.0,149.9473,149.9569,149.6502,149.7844,11154.0
2019-06-25 14:40:00,156.27,156.3,156.14,156.22,24383.0,149.7748,149.8036,149.6502,149.7269,24383.0
2019-06-25 14:45:00,156.15,156.34,156.14,156.34,4713.0,149.6598,149.8419,149.6502,149.8419,4713.0
2019-06-25 14:50:00,156.32,156.35,156.26,156.32,10361.0,149.8227,149.8515,149.7652,149.8227,10361.0
2019-06-25 14:55:00,156.34,156.47,156.33,156.43,7399.0,149.8419,149.9665,149.8323,149.9282,7399.0
2019-06-25 15:00:00,156.48,156.49,156.43,156.48,6694.0,149.9761,149.9857,149.9282,149.9761,6694.0
2019-06-25 15:05:00,156.49,156.58,156.49,156.55,15139.0,149.9857,150.0719,149.9857,150.0432,15139.0
2019-06-25 15:10:00,156.56,156.58,156.29,156.29,13374.0,150.0528,150.0719,149.794,149.794,13374.0
2019-06-25 15:15:00,156.29,156.3,156.24,156.24,2432.0,149.794,149.8036,149.7461,149.7461,2432.0
2019-06-25 15:20:00,156.23,156.41,156.23,156.4,4463.0,149.7365,149.909,149.7365,149.8994,4463.0
2019-06-25 15:25:00,156.41,156.48,156.33,156.45,15735.0,149.909,149.9761,149.8323,149.9473,15735.0
2019-06-25 15:30:00,156.4,156.45,156.35,156.37,5675.0,149.8994,149.9473,149.8515,149.8707,5675.0
2019-06-25 15:35:00,156.39,156.49,156.38,156.45,8031.0,149.8898,149.9857,149.8802,149.9473,8031.0
2019-06-25 15:40:00,156.48,156.5,156.3,156.3,8549.0,149.9761,149.9953,149.8036,149.8036,8549.0
2019-06-25 15:45:00,156.27,156.4,156.16,156.26,46324.0,149.7748,149.8994,149.6694,149.7652,46324.0
2019-06-25 15:50:00,156.25,156.29,156.13,156.25,84870.0,149.7556,149.794,149.6406,149.7556,84870.0
2019-06-25 15:55:00,156.23,156.38,156.17,156.32,29587.0,149.7365,149.8802,149.679,149.8227,29587.0
2019-06-26 09:30:00,156.93,157.25,156.93,157.15,26193.0,150.4074,150.7141,150.4074,150.6182,26193.0
2019-06-26 09:35:00,157.19,157.49,157.14,157.48,7517.0,150.6566,150.9441,150.6087,150.9345,7517.0
2019-06-26 09:40:00,157.5,157.5,157.3,157.3,14864.0,150.9537,150.9537,150.762,150.762,14864.0
2019-06-26 09:45:00,157.33,157.33,157.09,157.09,10874.0,150.7908,150.7908,150.5607,150.5607,10874.0
2019-06-26 09:50:00,157.12,157.12,156.95,157.06,2296.0,150.5895,150.5895,150.4266,150.532,2296.0
2019-06-26 09:55:00,157.07,157.15,157.0,157.13,6877.0,150.5416,150.6182,150.4745,150.5991,6877.0
2019-06-26 10:00:00,157.11,157.11,157.01,157.01,2792.0,150.5799,150.5799,150.4841,150.4841,2792.0
2019-06-26 10:05:00,157.04,157.06,156.91,156.95,855.0,150.5128,150.532,150.3882,150.4266,855.0
2019-06-26 10:10:00,156.96,156.96,156.81,156.84,6782.0,150.4361,150.4361,150.2924,150.3211,6782.0
2019-06-26 10:15:00,156.81,156.84,156.77,156.78,208155.0,150.2924,150.3211,150.254,150.2636,208155.0
2019-06-26 10:20:00,156.74,156.8,156.74,156.76,1283.0,150.2253,150.2828,150.2253,150.2444,1283.0
2019-06-26 10:25:00,156.72,156.9,156.71,156.89,5986.0,150.2061,150.3786,150.1965,150.369,5986.0
2019-06-26 10:30:00,156.89,156.99,156.89,156.98,2726.0,150.369,150.4649,150.369,150.4553,2726.0
2019-06-26 10:35:00,157.01,157.02,156.91,156.91,4752.0,150.4841,150.4936,150.3882,150.3882,4752.0
2019-06-26 10:40:00,156.93,156.93,156.89,156.9,8835.0,150.4074,150.4074,150.369,150.3786,8835.0
2019-06-26 10:45:00,156.91,157.09,156.91,157.07,9458.0,150.3882,150.5607,150.3882,150.5416,9458.0
2019-06-26 10:50:00,157.08,157.09,156.96,156.97,2722.0,150.5511,150.5607,150.4361,150.4457,2722.0
2019-06-26 10:55:00,156.87,156.96,156.87,156.96,1495.0,150.3499,150.4361,150.3499,150.4361,1495.0
2019-06-26 11:00:00,156.96,157.08,156.93,157.08,10334.0,150.4361,150.5511,150.4074,150.5511,10334.0
2019-06-26 11:05:00,157.05,157.05,156.98,156.99,4864.0,150.5224,150.5224,150.4553,150.4649,4864.0
2019-06-26 11:10:00,156.99,157.03,156.8,156.81,5746.0,150.4649,150.5032,150.2828,150.2924,5746.0
2019-06-26 11:15:00,156.76,156.83,156.75,156.79,6116.0,150.2444,150.3115,150.2349,150.2732,6116.0
2019-06-26 11:20:00,156.81,156.88,156.8,156.87,9607.0,150.2924,150.3595,150.2828,150.3499,9607.0
2019-06-26 11:25:00,156.86,156.94,156.83,156.94,72073.0,150.3403,150.417,150.3115,150.417,72073.0
2019-06-26 11:30:00,156.94,156.94,156.76,156.81,11221.0,150.417,150.417,150.2444,150.2924,11221.0
2019-06-26 11:35:00,156.82,156.86,156.73,156.8,16566.0,150.302,150.3403,150.2157,150.2828,16566.0
2019-06-26 11:40:00,156.79,156.84,156.73,156.84,5607.0,150.2732,150.3211,150.2157,150.3211,5607.0
2019-06-26 11:45:00,156.79,156.89,156.79,156.84,5622.0,150.2732,150.369,150.2732,150.3211,5622.0
2019-06-26 11:50:00,156.84,156.84,156.73,156.8,11680.0,150.3211,150.3211,150.2157,150.2828,11680.0
2019-06-26 11:55:00,156.81,156.99,156.81,156.99,2471.0,150.2924,150.4649,150.2924,150.4649,2471.0
2019-06-26 12:00:00,157.0,157.05,156.92,156.93,10138.0,150.4745,150.5224,150.3978,150.4074,10138.0
2019-06-26 12:05:00,156.94,157.01,156.94,156.97,6453.0,150.417,150.4841,150.417,150.4457,6453.0
2019-06-26 12:10:00,156.97,157.01,156.96,156.97,8820.0,150.4457,150.4841,150.4361,150.4457,8820.0
2019-06-26 12:15:00,156.94,156.95,156.87,156.87,6097.0,150.417,150.4266,150.3499,150.3499,6097.0
2019-06-26 12:20:00,156.9,156.9,156.77,156.83,16135.0,150.3786,150.3786,150.254,150.3115,16135.0
2019-06-26 12:25:00,156.9,156.94,156.87,156.92,4362.0,150.3786,150.417,150.3499,150.3978,4362.0
2019-06-26 12:30:00,156.91,156.94,156.88,156.91,2678.0,150.3882,150.417,150.3595,150.3882,2678.0
2019-06-26 12:35:00,156.92,156.98,156.92,156.97,1227.0,150.3978,150.4553,150.3978,150.4457,1227.0
2019-06-26 12:40:00,156.99,157.07,156.98,157.07,6615.0,150.4649,150.5416,150.4553,150.5416,6615.0
2019-06-26 12:45:00,157.03,157.03,156.97,156.97,1265.0,150.5032,150.5032,150.4457,150.4457,1265.0
2019-06-26 12:50:00,156.96,156.97,156.89,156.92,3700.0,150.4361,150.4457,150.369,150.3978,3700.0
2019-06-26 12:55:00,156.94,156.97,156.93,156.96,4723.0,150.417,150.4457,150.4074,150.4361,4723.0
2019-06-26 13:00:00,156.95,156.96,156.89,156.9,1187.0,150.4266,150.4361,150.369,150.3786,1187.0
2019-06-26 13:05:00,156.89,156.9,156.82,156.84,2625.0,150.369,150.3786,150.302,150.3211,2625.0
2019-06-26 13:10:00,156.86,156.86,156.81,156.84,6361.0,150.3403,150.3403,150.2924,150.3211,6361.0
2019-06-26 13:15:00,156.83,156.89,156.82,156.83,5588.0,150.3115,150.369,150.302,150.3115,5588.0
2019-06-26 13:20:00,156.82,156.87,156.81,156.83,4683.0,150.302,150.3499,150.2924,150.3115,4683.0
2019-06-26 13:25:00,156.83,156.89,156.69,156.7,9032.0,150.3115,150.369,150.1774,150.1869,9032.0
2019-06-26 13:30:00,156.71,156.73,156.63,156.64,3935.0,150.1965,150.2157,150.1199,150.1294,3935.0
2019-06-26 13:35:00,156.63,156.69,156.55,156.67,5484.0,150.1199,150.1774,150.0432,150.1582,5484.0
2019-06-26 13:40:00,156.62,156.63,156.57,156.63,2757.0,150.1103,150.1199,150.0623,150.1199,2757.0
2019-06-26 13:45:00,156.64,156.64,156.45,156.56,8996.0,150.1294,150.1294,149.9473,150.0528,8996.0
2019-06-26 13:50:00,156.57,156.58,156.51,156.54,19081.0,150.0623,150.0719,150.0048,150.0336,19081.0
2019-06-26 13:55:00,156.55,156.63,156.55,156.63,12066.0,150.0432,150.1199,150.0432,150.1199,12066.0
2019-06-26 14:00:00,156.61,156.66,156.59,156.62,30428.0,150.1007,150.1486,150.0815,150.1103,30428.0
2019-06-26 14:05:00,156.61,156.67,156.59,156.62,7235.0,150.1007,150.1582,150.0815,150.1103,7235.0
2019-06-26 14:10:00,156.61,156.73,156.61,156.69,6433.0,150.1007,150.2157,150.1007,150.1774,6433.0
2019-06-26 14:15:00,156.7,156.72,156.65,156.67,5642.0,150.1869,150.2061,150.139,150.1582,5642.0
2019-06-26 14:20:00,156.68,156.73,156.61,156.61,9841.0,150.1678,150.2157,150.1007,150.1007,9841.0
2019-06-26 14:25:00,156.63,156.65,156.49,156.62,16326.0,150.1199,150.139,149.9857,150.1103,16326.0
2019-06-26 14:30:00,156.63,156.63,156.49,156.53,10246.0,150.1199,150.1199,149.9857,150.024,10246.0
2019-06-26 14:35:00,156.53,156.54,156.46,156.48,4916.0,150.024,150.0336,149.9569,149.9761,4916.0
2019-06-26 14:40:00,156.5,156.51,156.34,156.39,12195.0,149.9953,150.0048,149.8419,149.8898,12195.0
2019-06-26 14:45:00,156.42,156.47,156.39,156.45,3070.0,149.9186,149.9665,149.8898,149.9473,3070.0
2019-06-26 14:50:00,156.43,156.46,156.31,156.35,7732.0,149.9282,149.9569,149.8132,149.8515,7732.0
2019-06-26 14:55:00,156.37,156.54,156.37,156.52,20210.0,149.8707,150.0336,149.8707,150.0144,20210.0
2019-06-26 15:00:00,156.54,156.63,156.52,156.57,7216.0,150.0336,150.1199,150.0144,150.0623,7216.0
2019-06-26 15:05:00,156.58,156.58,156.5,156.55,4122.0,150.0719,150.0719,149.9953,150.0432,4122.0
2019-06-26 15:10:00,156.54,156.58,156.49,156.56,4343.0,150.0336,150.0719,149.9857,150.0528,4343.0
2019-06-26 15:15:00,156.57,156.63,156.53,156.56,7253.0,150.0623,150.1199,150.024,150.0528,7253.0
2019-06-26 15:20:00,156.55,156.61,156.53,156.59,38504.0,150.0432,150.1007,150.024,150.0815,38504.0
2019-06-26 15:25:00,156.6,156.64,156.52,156.54,8519.0,150.0911,150.1294,150.0144,150.0336,8519.0
2019-06-26 15:30:00,156.47,156.56,156.47,156.49,81833.0,149.9665,150.0528,149.9665,149.9857,81833.0
2019-06-26 15:35:00,156.5,156.63,156.5,156.61,15397.0,149.9953,150.1199,149.9953,150.1007,15397.0
2019-06-26 15:40:00,156.63,156.72,156.6,156.6,27509.0,150.1199,150.2061,150.0911,150.0911,27509.0
2019-06-26 15:45:00,156.57,156.62,156.54,156.58,16706.0,150.0623,150.1103,150.0336,150.0719,16706.0
2019-06-26 15:50:00,156.57,156.62,156.53,156.53,18206.0,150.0623,150.1103,150.024,150.024,18206.0
2019-06-26 15:55:00,156.53,156.65,156.4,156.4,57923.0,150.024,150.139,149.8994,149.8994,57923.0
2019-06-27 09:30:00,156.81,157.14,156.81,157.03,96773.0,150.2924,150.6087,150.2924,150.5032,96773.0
2019-06-27 09:35:00,157.04,157.04,156.76,156.77,57801.0,150.5128,150.5128,150.2444,150.254,57801.0
2019-06-27 09:40:00,156.82,157.1,156.81,157.1,35426.0,150.302,150.5703,150.2924,150.5703,35426.0
2019-06-27 09:45:00,157.14,157.16,157.05,157.06,30381.0,150.6087,150.6278,150.5224,150.532,30381.0
2019-06-27 09:50:00,157.13,157.21,157.01,157.21,9431.0,150.5991,150.6757,150.4841,150.6757,9431.0
2019-06-27 09:55:00,157.21,157.24,157.17,157.17,64710.0,150.6757,150.7045,150.6374,150.6374,64710.0
2019-06-27 10:00:00,157.15,157.16,157.04,157.12,11315.0,150.6182,150.6278,150.5128,150.5895,11315.0
2019-06-27 10:05:00,157.13,157.13,157.07,157.1,908.0,150.5991,150.5991,150.5416,150.5703,908.0
2019-06-27 10:10:00,157.13,157.13,157.04,157.09,3468.0,150.5991,150.5991,150.5128,150.5607,3468.0
2019-06-27 10:15:00,157.06,157.08,157.0,157.07,3042.0,150.532,150.5511,150.4745,150.5416,3042.0
2019-06-27 10:20:00,157.08,157.18,157.07,157.18,15951.0,150.5511,150.647,150.5416,150.647,15951.0
2019-06-27 10:25:00,157.18,157.18,157.08,157.12,2352.0,150.647,150.647,150.5511,150.5895,2352.0
2019-06-27 10:30:00,157.18,157.25,157.14,157.16,4025.0,150.647,150.7141,150.6087,150.6278,4025.0
2019-06-27 10:35:00,157.1,157.18,157.1,157.18,6134.0,150.5703,150.647,150.5703,150.647,6134.0
2019-06-27 10:40:00,157.16,157.19,157.07,157.1,14287.0,150.6278,150.6566,150.5416,150.5703,14287.0
2019-06-27 10:45:00,157.12,157.17,156.99,157.12,10039.0,150.5895,150.6374,150.4649,150.5895,10039.0
2019-06-27 10:50:00,157.1,157.11,157.07,157.09,8200.0,150.5703,150.5799,150.5416,150.5607,8200.0
2019-06-27 10:55:00,157.05,157.13,156.99,157.08,3283.0,150.5224,150.5991,150.4649,150.5511,3283.0
2019-06-27 11:00:00,157.11,157.11,157.1,157.11,643.0,150.5799,150.5799,150.5703,150.5799,643.0
2019-06-27 11:05:00,157.07,157.17,157.07,157.12,182595.0,150.5416,150.6374,150.5416,150.5895,182595.0
2019-06-27 11:10:00,157.16,157.18,157.05,157.08,4883.0,150.6278,150.647,150.5224,150.5511,4883.0
2019-06-27 11:15:00,157.11,157.16,156.81,156.99,68718.0,150.5799,150.6278,150.2924,150.4649,68718.0
2019-06-27 11:20:00,157.0,157.0,156.76,156.76,6094.0,150.4745,150.4745,150.2444,150.2444,6094.0
2019-06-27 11:25:00,156.8,156.88,156.79,156.82,4309.0,150.2828,150.3595,150.2732,150.302,4309.0
2019-06-27 11:30:00,156.78,156.84,156.76,156.84,2320.0,150.2636,150.3211,150.2444,150.3211,2320.0
2019-06-27 11:35:00,156.76,156.91,156.76,156.91,2724.0,150.2444,150.3882,150.2444,150.3882,2724.0
2019-06-27 11:40:00,156.91,156.93,156.9,156.93,2460.0,150.3882,150.4074,150.3786,150.4074,2460.0
2019-06-27 11:45:00,156.89,156.94,156.88,156.93,3763.0,150.369,150.417,150.3595,150.4074,3763.0
2019-06-27 11:50:00,156.93,156.97,156.91,156.93,1028.0,150.4074,150.4457,150.3882,150.4074,1028.0
2019-06-27 11:55:00,156.93,156.95,156.86,156.94,7578.0,150.4074,150.4266,150.3403,150.417,7578.0
2019-06-27 12:00:00,156.94,156.95,156.92,156.94,2721.0,150.417,150.4266,150.3978,150.417,2721.0
2019-06-27 12:05:00,156.99,157.07,156.98,157.07,3961.0,150.4649,150.5416,150.4553,150.5416,3961.0
2019-06-27 12:10:00,157.08,157.22,157.08,157.16,4019.0,150.5511,150.6853,150.5511,150.6278,4019.0
2019-06-27 12:15:00,157.19,157.25,157.19,157.22,3104.0,150.6566,150.7141,150.6566,150.6853,3104.0
2019-06-27 12:20:00,157.22,157.24,157.21,157.21,17145.0,150.6853,150.7045,150.6757,150.6757,17145.0
2019-06-27 12:25:00,157.19,157.23,157.17,157.18,2641.0,150.6566,150.6949,150.6374,150.647,2641.0
2019-06-27 12:30:00,157.19,157.31,157.19,157.24,7204.0,150.6566,150.7716,150.6566,150.7045,7204.0
2019-06-27 12:35:00,157.27,157.3,157.25,157.3,2746.0,150.7332,150.762,150.7141,150.762,2746.0
2019-06-27 12:40:00,157.33,157.33,157.21,157.21,1437.0,150.7908,150.7908,150.6757,150.6757,1437.0
2019-06-27 12:45:00,157.2,157.25,157.19,157.24,3040.0,150.6662,150.7141,150.6566,150.7045,3040.0
2019-06-27 12:50:00,157.26,157.26,157.22,157.23,1905.0,150.7237,150.7237,150.6853,150.6949,1905.0
2019-06-27 12:55:00,157.2,157.25,157.2,157.25,4872.0,150.6662,150.7141,150.6662,150.7141,4872.0
2019-06-27 13:00:00,157.22,157.27,157.21,157.24,1066.0,150.6853,150.7332,150.6757,150.7045,1066.0
2019-06-27 13:05:00,157.23,157.25,157.23,157.24,1083.0,150.6949,150.7141,150.6949,150.7045,1083.0
2019-06-27 13:10:00,157.24,157.24,157.19,157.22,797.0,150.7045,150.7045,150.6566,150.6853,797.0
2019-06-27 13:15:00,157.23,157.24,157.19,157.2,983.0,150.6949,150.7045,150.6566,150.6662,983.0
2019-06-27 13:20:00,157.22,157.29,157.21,157.27,2353.0,150.6853,150.7524,150.6757,150.7332,2353.0
2019-06-27 13:25:00,157.24,157.3,157.24,157.29,2755.0,150.7045,150.762,150.7045,150.7524,2755.0
2019-06-27 13:30:00,157.31,157.36,157.31,157.36,469.0,150.7716,150.8195,150.7716,150.8195,469.0
2019-06-27 13:35:00,157.35,157.38,157.35,157.37,1534.0,150.8099,150.8387,150.8099,150.8291,1534.0
2019-06-27 13:40:00,157.34,157.35,157.33,157.35,350.0,150.8003,150.8099,150.7908,150.8099,350.0
2019-06-27 13:45:00,157.38,157.39,157.32,157.37,43282.0,150.8387,150.8483,150.7812,150.8291,43282.0
2019-06-27 13:50:00,157.36,157.38,157.31,157.32,4306.0,150.8195,150.8387,150.7716,150.7812,4306.0
2019-06-27 13:55:00,157.34,157.35,157.32,157.34,6013.0,150.8003,150.8099,150.7812,150.8003,6013.0
2019-06-27 14:00:00,157.33,157.37,157.3,157.32,7862.0,150.7908,150.8291,150.762,150.7812,7862.0
2019-06-27 14:05:00,157.29,157.33,157.29,157.33,2037.0,150.7524,150.7908,150.7524,150.7908,2037.0
2019-06-27 14:10:00,157.37,157.41,157.36,157.36,5674.0,150.8291,150.8674,150.8195,150.8195,5674.0
2019-06-27 14:15:00,157.35,157.39,157.35,157.36,9835.0,150.8099,150.8483,150.8099,150.8195,9835.0
2019-06-27 14:20:00,157.4,157.41,157.37,157.4,3721.0,150.8578,150.8674,150.8291,150.8578,3721.0
2019-06-27 14:25:00,157.41,157.43,157.4,157.42,3277.0,150.8674,150.8866,150.8578,150.877,3277.0
2019-06-27 14:30:00,157.42,157.49,157.42,157.46,6739.0,150.877,150.9441,150.877,150.9154,6739.0
2019-06-27 14:35:00,157.45,157.48,157.43,157.43,3311.0,150.9058,150.9345,150.8866,150.8866,3311.0
2019-06-27 14:40:00,157.43,157.43,157.37,157.39,7886.0,150.8866,150.8866,150.8291,150.8483,7886.0
2019-06-27 14:45:00,157.38,157.38,157.34,157.37,11931.0,150.8387,150.8387,150.8003,150.8291,11931.0
2019-06-27 14:50:00,157.37,157.38,157.34,157.36,2996.0,150.8291,150.8387,150.8003,150.8195,2996.0
2019-06-27 14:55:00,157.37,157.37,157.28,157.31,10083.0,150.8291,150.8291,150.7428,150.7716,10083.0
2019-06-27 15:00:00,157.32,157.39,157.3,157.33,12514.0,150.7812,150.8483,150.762,150.7908,12514.0
2019-06-27 15:05:00,157.32,157.34,157.29,157.29,11406.0,150.7812,150.8003,150.7524,150.7524,11406.0
2019-06-27 15:10:00,157.29,157.36,157.27,157.36,4995.0,150.7524,150.8195,150.7332,150.8195,4995.0
2019-06-27 15:15:00,157.35,157.36,157.26,157.28,7214.0,150.8099,150.8195,150.7237,150.7428,7214.0
2019-06-27 15:20:00,157.29,157.31,157.26,157.29,3045.0,150.7524,150.7716,150.7237,150.7524,3045.0
2019-06-27 15:25:00,157.29,157.32,157.28,157.32,6475.0,150.7524,150.7812,150.7428,150.7812,6475.0
2019-06-27 15:30:00,157.3,157.3,157.17,157.22,10803.0,150.762,150.762,150.6374,150.6853,10803.0
2019-06-27 15:35:00,157.21,157.3,157.19,157.28,16947.0,150.6757,150.762,150.6566,150.7428,16947.0
2019-06-27 15:40:00,157.28,157.35,157.28,157.35,9752.0,150.7428,150.8099,150.7428,150.8099,9752.0
2019-06-27 15:45:00,157.35,157.38,157.27,157.28,10362.0,150.8099,150.8387,150.7332,150.7428,10362.0
2019-06-27 15:50:00,157.29,157.31,157.2,157.21,38263.0,150.7524,150.7716,150.6662,150.6757,38263.0
2019-06-27 15:55:00,157.21,157.35,157.17,157.19,27355.0,150.6757,150.8099,150.6374,150.6566,27355.0
2019-06-28 09:30:00,157.63,157.7,157.57,157.62,21654.0,151.0783,151.1454,151.0208,151.0687,21654.0
2019-06-28 09:35:00,157.61,157.63,157.31,157.36,9174.0,151.0591,151.0783,150.7716,150.8195,9174.0
2019-06-28 09:40:00,157.33,157.42,157.31,157.42,18257.0,150.7908,150.877,150.7716,150.877,18257.0
2019-06-28 09:45:00,157.43,157.43,157.16,157.21,14201.0,150.8866,150.8866,150.6278,150.6757,14201.0
2019-06-28 09:50:00,157.2,157.2,157.06,157.13,11972.0,150.6662,150.6662,150.532,150.5991,11972.0
2019-06-28 09:55:00,157.14,157.19,157.07,157.13,11238.0,150.6087,150.6566,150.5416,150.5991,11238.0
2019-06-28 10:00:00,157.14,157.19,157.06,157.08,10616.0,150.6087,150.6566,150.532,150.5511,10616.0
2019-06-28 10:05:00,157.09,157.22,157.09,157.2,6338.0,150.5607,150.6853,150.5607,150.6662,6338.0
2019-06-28 10:10:00,157.23,157.3,157.16,157.3,6828.0,150.6949,150.762,150.6278,150.762,6828.0
2019-06-28 10:15:00,157.28,157.28,157.21,157.25,3162.0,150.7428,150.7428,150.6757,150.7141,3162.0
2019-06-28 10:20:00,157.19,157.23,157.19,157.22,1012.0,150.6566,150.6949,150.6566,150.6853,1012.0
2019-06-28 10:25:00,157.28,157.32,157.25,157.26,1803.0,150.7428,150.7812,150.7141,150.7237,1803.0
2019-06-28 10:30:00,157.26,157.29,157.2,157.28,3936.0,150.7237,150.7524,150.6662,150.7428,3936.0
2019-06-28 10:35:00,157.31,157.34,157.31,157.31,3436.0,150.7716,150.8003,150.7716,150.7716,3436.0
2019-06-28 10:40:00,157.33,157.37,157.33,157.35,4321.0,150.7908,150.8291,150.7908,150.8099,4321.0
2019-06-28 10:45:00,157.38,157.43,157.35,157.35,3682.0,150.8387,150.8866,150.8099,150.8099,3682.0
2019-06-28 10:50:00,157.36,157.37,157.3,157.31,1775.0,150.8195,150.8291,150.762,150.7716,1775.0
2019-06-28 10:55:00,157.36,157.41,157.36,157.38,4458.0,150.8195,150.8674,150.8195,150.8387,4458.0
2019-06-28 11:00:00,157.36,157.36,157.24,157.26,4521.0,150.8195,150.8195,150.7045,150.7237,4521.0
2019-06-28 11:05:00,157.24,157.33,157.24,157.31,2396.0,150.7045,150.7908,150.7045,150.7716,2396.0
2019-06-28 11:10:00,157.28,157.33,157.28,157.33,907.0,150.7428,150.7908,150.7428,150.7908,907.0
2019-06-28 11:15:00,157.33,157.37,157.32,157.37,5496.0,150.7908,150.8291,150.7812,150.8291,5496.0
2019-06-28 11:20:00,157.36,157.39,157.34,157.34,787.0,150.8195,150.8483,150.8003,150.8003,787.0
2019-06-28 11:25:00,157.35,157.51,157.34,157.47,2104.0,150.8099,150.9633,150.8003,150.9249,2104.0
2019-06-28 11:30:00,157.43,157.54,157.42,157.53,2079.0,150.8866,150.992,150.877,150.9824,2079.0
2019-06-28 11:35:00,157.51,157.51,157.47,157.47,700.0,150.9633,150.9633,150.9249,150.9249,700.0
2019-06-28 11:40:00,157.48,157.49,157.47,157.49,1526.0,150.9345,150.9441,150.9249,150.9441,1526.0
2019-06-28 11:45:00,157.54,157.54,157.51,157.52,12044.0,150.992,150.992,150.9633,150.9729,12044.0
2019-06-28 11:50:00,157.5,157.53,157.5,157.53,250.0,150.9537,150.9824,150.9537,150.9824,250.0
2019-06-28 11:55:00,157.54,157.61,157.53,157.55,4594.0,150.992,151.0591,150.9824,151.0016,4594.0
2019-06-28 12:00:00,157.54,157.65,157.53,157.62,4456.0,150.992,151.0975,150.9824,151.0687,4456.0
2019-06-28 12:05:00,157.64,157.71,157.64,157.65,5582.0,151.0879,151.155,151.0879,151.0975,5582.0
2019-06-28 12:10:00,157.67,157.69,157.64,157.64,1604.0,151.1166,151.1358,151.0879,151.0879,1604.0
2019-06-28 12:15:00,157.66,157.7,157.65,157.7,766.0,151.107,151.1454,151.0975,151.1454,766.0
2019-06-28 12:20:00,157.76,157.88,157.75,157.87,48185.0,151.2029,151.3179,151.1933,151.3083,48185.0
2019-06-28 12:25:00,157.91,157.92,157.84,157.85,5813.0,151.3466,151.3562,151.2796,151.2891,5813.0
2019-06-28 12:30:00,157.83,157.83,157.8,157.82,1067.0,151.27,151.27,151.2412,151.2604,1067.0
2019-06-28 12:35:00,157.8,157.84,157.76,157.8,9514.0,151.2412,151.2796,151.2029,151.2412,9514.0
2019-06-28 12:40:00,157.81,157.85,157.78,157.84,23093.0,151.2508,151.2891,151.2221,151.2796,23093.0
2019-06-28 12:45:00,157.85,157.89,157.81,157.88,8993.0,151.2891,151.3275,151.2508,151.3179,8993.0
2019-06-28 12:50:00,157.88,157.89,157.81,157.81,6392.0,151.3179,151.3275,151.2508,151.2508,6392.0
2019-06-28 12:55:00,157.83,157.83,157.79,157.81,5315.0,151.27,151.27,151.2316,151.2508,5315.0
2019-06-28 13:00:00,157.78,157.79,157.73,157.75,3174.0,151.2221,151.2316,151.1741,151.1933,3174.0
2019-06-28 13:05:00,157.76,157.77,157.72,157.74,9863.0,151.2029,151.2125,151.1645,151.1837,9863.0
2019-06-28 13:10:00,157.73,157.78,157.71,157.72,1038.0,151.1741,151.2221,151.155,151.1645,1038.0
2019-06-28 13:15:00,157.71,157.75,157.69,157.7,3768.0,151.155,151.1933,151.1358,151.1454,3768.0
2019-06-28 13:20:00,157.71,157.71,157.63,157.63,11923.0,151.155,151.155,151.0783,151.0783,11923.0
2019-06-28 13:25:00,157.65,157.68,157.63,157.66,1394.0,151.0975,151.1262,151.0783,151.107,1394.0
2019-06-28 13:30:00,157.66,157.67,157.64,157.64,3184.0,151.107,151.1166,151.0879,151.0879,3184.0
2019-06-28 13:35:00,157.66,157.72,157.64,157.72,5374.0,151.107,151.1645,151.0879,151.1645,5374.0
2019-06-28 13:40:00,157.69,157.7,157.61,157.61,1877.0,151.1358,151.1454,151.0591,151.0591,1877.0
2019-06-28 13:45:00,157.6,157.61,157.57,157.6,12538.0,151.0495,151.0591,151.0208,151.0495,12538.0
2019-06-28 13:50:00,157.58,157.58,157.53,157.53,3188.0,151.0304,151.0304,150.9824,150.9824,3188.0
2019-06-28 13:55:00,157.5,157.51,157.45,157.51,9838.0,150.9537,150.9633,150.9058,150.9633,9838.0
2019-06-28 14:00:00,157.46,157.55,157.46,157.53,3599.0,150.9154,151.0016,150.9154,150.9824,3599.0
2019-06-28 14:05:00,157.53,157.53,157.51,157.52,840.0,150.9824,150.9824,150.9633,150.9729,840.0
2019-06-28 14:10:00,157.54,157.54,157.48,157.49,1528.0,150.992,150.992,150.9345,150.9441,1528.0
2019-06-28 14:15:00,157.46,157.49,157.45,157.48,2575.0,150.9154,150.9441,150.9058,150.9345,2575.0
2019-06-28 14:20:00,157.53,157.54,157.48,157.49,3367.0,150.9824,150.992,150.9345,150.9441,3367.0
2019-06-28 14:25:00,157.52,157.57,157.5,157.56,8655.0,150.9729,151.0208,150.9537,151.0112,8655.0
2019-06-28 14:30:00,157.57,157.61,157.54,157.59,6851.0,151.0208,151.0591,150.992,151.0399,6851.0
2019-06-28 14:35:00,157.58,157.58,157.55,157.55,4497.0,151.0304,151.0304,151.0016,151.0016,4497.0
2019-06-28 14:40:00,157.56,157.63,157.56,157.57,15158.0,151.0112,151.0783,151.0112,151.0208,15158.0
2019-06-28 14:45:00,157.55,157.58,157.52,157.56,945.0,151.0016,151.0304,150.9729,151.0112,945.0
2019-06-28 14:50:00,157.55,157.55,157.4,157.46,84521.0,151.0016,151.0016,150.8578,150.9154,84521.0
2019-06-28 14:55:00,157.45,157.49,157.42,157.47,87603.0,150.9058,150.9441,150.877,150.9249,87603.0
2019-06-28 15:00:00,157.47,157.49,157.43,157.47,101518.0,150.9249,150.9441,150.8866,150.9249,101518.0
2019-06-28 15:05:00,157.47,157.51,157.44,157.5,128501.0,150.9249,150.9633,150.8962,150.9537,128501.0
2019-06-28 15:10:00,157.5,157.54,157.43,157.44,167799.0,150.9537,150.992,150.8866,150.8962,167799.0
2019-06-28 15:15:00,157.44,157.45,157.38,157.42,30481.0,150.8962,150.9058,150.8387,150.877,30481.0
2019-06-28 15:20:00,157.42,157.48,157.4,157.41,74028.0,150.877,150.9345,150.8578,150.8674,74028.0
2019-06-28 15:25:00,157.42,157.43,157.37,157.39,9352.0,150.877,150.8866,150.8291,150.8483,9352.0
2019-06-28 15:30:00,157.37,157.5,157.32,157.45,26465.0,150.8291,150.9537,150.7812,150.9058,26465.0
2019-06-28 15:35:00,157.42,157.46,157.35,157.45,14577.0,150.877,150.9154,150.8099,150.9058,14577.0
2019-06-28 15:40:00,157.47,157.53,157.44,157.49,53948.0,150.9249,150.9824,150.8962,150.9441,53948.0
2019-06-28 15:45:00,157.48,157.53,157.41,157.47,26065.0,150.9345,150.9824,150.8674,150.9249,26065.0
2019-06-28 15:50:00,157.48,157.6,157.44,157.57,68376.0,150.9345,151.0495,150.8962,151.0208,68376.0
2019-06-28 15:55:00,157.55,157.91,156.6,157.52,1988726.0,151.0016,151.3466,150.0911,150.9729,1988726.0
2019-07-01 09:30:00,159.75,160.1,159.75,159.91,70273.0,153.1102,153.4456,153.1102,153.2635,70273.0
2019-07-01 09:35:00,159.96,160.05,159.95,159.99,5600.0,153.3114,153.3977,153.3019,153.3402,5600.0
2019-07-01 09:40:00,160.05,160.08,159.79,159.84,5407.0,153.3977,153.4265,153.1485,153.1964,5407.0
2019-07-01 09:45:00,159.86,159.86,159.5,159.52,28579.0,153.2156,153.2156,152.8706,152.8897,28579.0
2019-07-01 09:50:00,159.51,159.68,159.47,159.58,48093.0,152.8801,153.0431,152.8418,152.9472,48093.0
2019-07-01 09:55:00,159.59,159.73,159.51,159.62,34902.0,152.9568,153.091,152.8801,152.9856,34902.0
2019-07-01 10:00:00,159.64,159.88,159.6,159.84,30763.0,153.0047,153.2348,152.9664,153.1964,30763.0
2019-07-01 10:05:00,159.83,159.89,159.72,159.74,9167.0,153.1868,153.2444,153.0814,153.1006,9167.0
2019-07-01 10:10:00,159.67,159.69,159.61,159.67,11250.0,153.0335,153.0527,152.976,153.0335,11250.0
2019-07-01 10:15:00,159.68,159.68,159.57,159.66,18129.0,153.0431,153.0431,152.9377,153.0239,18129.0
2019-07-01 10:20:00,159.71,159.74,159.42,159.42,7430.0,153.0718,153.1006,152.7939,152.7939,7430.0
2019-07-01 10:25:00,159.4,159.4,159.26,159.29,2388.0,152.7747,152.7747,152.6405,152.6693,2388.0
2019-07-01 10:30:00,159.34,159.35,159.14,159.19,7389.0,152.7172,152.7268,152.5255,152.5734,7389.0
2019-07-01 10:35:00,159.25,159.37,159.25,159.37,2890.0,152.631,152.746,152.631,152.746,2890.0
2019-07-01 10:40:00,159.36,159.49,159.36,159.44,6636.0,152.7364,152.861,152.7364,152.8131,6636.0
2019-07-01 10:45:00,159.41,159.49,159.36,159.37,7185.0,152.7843,152.861,152.7364,152.746,7185.0
2019-07-01 10:50:00,159.31,159.37,159.28,159.34,10089.0,152.6885,152.746,152.6597,152.7172,10089.0
2019-07-01 10:55:00,159.33,159.34,159.25,159.31,4301.0,152.7076,152.7172,152.631,152.6885,4301.0
2019-07-01 11:00:00,159.35,159.44,159.32,159.39,5659.0,152.7268,152.8131,152.698,152.7651,5659.0
2019-07-01 11:05:00,159.32,159.36,159.24,159.25,6338.0,152.698,152.7364,152.6214,152.631,6338.0
2019-07-01 11:10:00,159.25,159.33,159.21,159.25,7281.0,152.631,152.7076,152.5926,152.631,7281.0
2019-07-01 11:15:00,159.23,159.38,159.22,159.33,20329.0,152.6118,152.7556,152.6022,152.7076,20329.0
2019-07-01 11:20:00,159.34,159.37,159.22,159.27,9003.0,152.7172,152.746,152.6022,152.6501,9003.0
2019-07-01 11:25:00,159.27,159.32,159.17,159.17,5711.0,152.6501,152.698,152.5543,152.5543,5711.0
2019-07-01 11:30:00,159.18,159.36,159.17,159.33,14843.0,152.5639,152.7364,152.5543,152.7076,14843.0
2019-07-01 11:35:00,159.34,159.48,159.34,159.48,5810.0,152.7172,152.8514,152.7172,152.8514,5810.0
2019-07-01 11:40:00,159.45,159.49,159.27,159.27,6889.0,152.8226,152.861,152.6501,152.6501,6889.0
2019-07-01 11:45:00,159.28,159.38,159.23,159.3,28047.0,152.6597,152.7556,152.6118,152.6789,28047.0
2019-07-01 11:50:00,159.33,159.39,159.29,159.33,14501.0,152.7076,152.7651,152.6693,152.7076,14501.0
2019-07-01 11:55:00,159.33,159.35,159.26,159.28,5234.0,152.7076,152.7268,152.6405,152.6597,5234.0
2019-07-01 12:00:00,159.3,159.4,159.27,159.38,4745.0,152.6789,152.7747,152.6501,152.7556,4745.0
2019-07-01 12:05:00,159.34,159.35,159.27,159.34,3600.0,152.7172,152.7268,152.6501,152.7172,3600.0
2019-07-01 12:10:00,159.34,159.41,159.32,159.41,3485.0,152.7172,152.7843,152.698,152.7843,3485.0
2019-07-01 12:15:00,159.38,159.42,159.32,159.32,5368.0,152.7556,152.7939,152.698,152.698,5368.0
2019-07-01 12:20:00,159.34,159.34,159.19,159.2,7177.0,152.7172,152.7172,152.5734,152.583,7177.0
2019-07-01 12:25:00,159.16,159.18,159.13,159.18,3808.0,152.5447,152.5639,152.5159,152.5639,3808.0
2019-07-01 12:30:00,159.21,159.23,159.16,159.21,4144.0,152.5926,152.6118,152.5447,152.5926,4144.0
2019-07-01 12:35:00,159.25,159.26,159.18,159.2,7542.0,152.631,152.6405,152.5639,152.583,7542.0
2019-07-01 12:40:00,159.19,159.21,159.13,159.17,17956.0,152.5734,152.5926,152.5159,152.5543,17956.0
2019-07-01 12:45:00,159.16,159.2,159.08,159.11,10622.0,152.5447,152.583,152.468,152.4968,10622.0
2019-07-01 12:50:00,159.14,159.14,158.98,159.01,4883.0,152.5255,152.5255,152.3722,152.4009,4883.0
2019-07-01 12:55:00,158.99,158.99,158.82,158.84,5635.0,152.3818,152.3818,152.2188,152.238,5635.0
2019-07-01 13:00:00,158.89,158.91,158.81,158.83,18354.0,152.2859,152.3051,152.2092,152.2284,18354.0
2019-07-01 13:05:00,158.83,159.05,158.83,159.03,17426.0,152.2284,152.4393,152.2284,152.4201,17426.0
2019-07-01 13:10:00,159.04,159.06,158.79,158.93,43598.0,152.4297,152.4489,152.1901,152.3243,43598.0
2019-07-01 13:15:00,158.93,158.93,158.84,158.91,14356.0,152.3243,152.3243,152.238,152.3051,14356.0
2019-07-01 13:20:00,158.91,158.91,158.82,158.9,43892.0,152.3051,152.3051,152.2188,152.2955,43892.0
2019-07-01 13:25:00,158.91,158.99,158.9,158.99,3407.0,152.3051,152.3818,152.2955,152.3818,3407.0
2019-07-01 13:30:00,158.97,158.99,158.88,158.92,5012.0,152.3626,152.3818,152.2763,152.3147,5012.0
2019-07-01 13:35:00,158.92,158.98,158.92,158.95,12928.0,152.3147,152.3722,152.3147,152.3434,12928.0
2019-07-01 13:40:00,158.95,158.96,158.91,158.93,4115.0,152.3434,152.353,152.3051,152.3243,4115.0
2019-07-01 13:45:00,158.93,159.02,158.93,159.01,4757.0,152.3243,152.4105,152.3243,152.4009,4757.0
2019-07-01 13:50:00,159.0,159.03,158.98,159.01,29944.0,152.3913,152.4201,152.3722,152.4009,29944.0
2019-07-01 13:55:00,159.01,159.05,158.98,159.05,4604.0,152.4009,152.4393,152.3722,152.4393,4604.0
2019-07-01 14:00:00,159.04,159.07,158.87,158.87,5743.0,152.4297,152.4584,152.2667,152.2667,5743.0
2019-07-01 14:05:00,158.89,158.89,158.81,158.85,6533.0,152.2859,152.2859,152.2092,152.2476,6533.0
2019-07-01 14:10:00,158.84,158.96,158.79,158.95,10727.0,152.238,152.353,152.1901,152.3434,10727.0
2019-07-01 14:15:00,158.94,158.94,158.84,158.85,7743.0,152.3338,152.3338,152.238,152.2476,7743.0
2019-07-01 14:20:00,158.84,158.87,158.78,158.81,8113.0,152.238,152.2667,152.1805,152.2092,8113.0
2019-07-01 14:25:00,158.8,158.84,158.71,158.71,8873.0,152.1997,152.238,152.1134,152.1134,8873.0
2019-07-01 14:30:00,158.71,158.84,158.68,158.81,4934.0,152.1134,152.238,152.0846,152.2092,4934.0
2019-07-01 14:35:00,158.82,158.83,158.74,158.78,4853.0,152.2188,152.2284,152.1422,152.1805,4853.0
2019-07-01 14:40:00,158.76,158.83,158.75,158.81,4037.0,152.1613,152.2284,152.1517,152.2092,4037.0
2019-07-01 14:45:00,158.81,158.84,158.78,158.81,6133.0,152.2092,152.238,152.1805,152.2092,6133.0
2019-07-01 14:50:00,158.81,158.86,158.77,158.84,6961.0,152.2092,152.2572,152.1709,152.238,6961.0
2019-07-01 14:55:00,158.86,158.86,158.75,158.75,3418.0,152.2572,152.2572,152.1517,152.1517,3418.0
2019-07-01 15:00:00,158.71,158.91,158.71,158.89,9396.0,152.1134,152.3051,152.1134,152.2859,9396.0
2019-07-01 15:05:00,158.91,158.97,158.89,158.97,4218.0,152.3051,152.3626,152.2859,152.3626,4218.0
2019-07-01 15:10:00,158.94,159.09,158.94,159.09,9653.0,152.3338,152.4776,152.3338,152.4776,9653.0
2019-07-01 15:15:00,159.1,159.12,159.06,159.1,17516.0,152.4872,152.5064,152.4489,152.4872,17516.0
2019-07-01 15:20:00,159.13,159.17,159.09,159.17,6084.0,152.5159,152.5543,152.4776,152.5543,6084.0
2019-07-01 15:25:00,159.19,159.21,159.13,159.17,15871.0,152.5734,152.5926,152.5159,152.5543,15871.0
2019-07-01 15:30:00,159.21,159.28,159.18,159.22,45677.0,152.5926,152.6597,152.5639,152.6022,45677.0
2019-07-01 15:35:00,159.18,159.3,159.18,159.29,19936.0,152.5639,152.6789,152.5639,152.6693,19936.0
2019-07-01 15:40:00,159.32,159.35,159.26,159.28,13100.0,152.698,152.7268,152.6405,152.6597,13100.0
2019-07-01 15:45:00,159.28,159.29,159.21,159.26,25806.0,152.6597,152.6693,152.5926,152.6405,25806.0
2019-07-01 15:50:00,159.28,159.36,159.24,159.34,41293.0,152.6597,152.7364,152.6214,152.7172,41293.0
2019-07-01 15:55:00,159.34,159.4,159.15,159.31,393190.0,152.7172,152.7747,152.5351,152.6885,393190.0
2019-07-02 09:30:00,159.33,159.5,159.11,159.11,22882.0,152.7076,152.8706,152.4968,152.4968,22882.0
2019-07-02 09:35:00,159.17,159.48,159.12,159.48,9453.0,152.5543,152.8514,152.5064,152.8514,9453.0
2019-07-02 09:40:00,159.46,159.46,159.35,159.41,16646.0,152.8322,152.8322,152.7268,152.7843,16646.0
2019-07-02 09:45:00,159.41,159.41,159.2,159.21,12238.0,152.7843,152.7843,152.583,152.5926,12238.0
2019-07-02 09:50:00,159.18,159.26,159.14,159.21,5567.0,152.5639,152.6405,152.5255,152.5926,5567.0
2019-07-02 09:55:00,159.22,159.27,159.17,159.22,10264.0,152.6022,152.6501,152.5543,152.6022,10264.0
2019-07-02 10:00:00,159.22,159.37,159.22,159.37,1714.0,152.6022,152.746,152.6022,152.746,1714.0
2019-07-02 10:05:00,159.38,159.38,159.31,159.31,5539.0,152.7556,152.7556,152.6885,152.6885,5539.0
2019-07-02 10:10:00,159.34,159.35,159.23,159.29,14107.0,152.7172,152.7268,152.6118,152.6693,14107.0
2019-07-02 10:15:00,159.31,159.35,159.29,159.3,4641.0,152.6885,152.7268,152.6693,152.6789,4641.0
2019-07-02 10:20:00,159.26,159.35,159.24,159.33,6242.0,152.6405,152.7268,152.6214,152.7076,6242.0
2019-07-02 10:25:00,159.31,159.54,159.31,159.54,19234.0,152.6885,152.9089,152.6885,152.9089,19234.0
2019-07-02 10:30:00,159.56,159.65,159.53,159.62,9853.0,152.9281,153.0143,152.8993,152.9856,9853.0
2019-07-02 10:35:00,159.62,159.67,159.6,159.66,5692.0,152.9856,153.0335,152.9664,153.0239,5692.0
2019-07-02 10:40:00,159.67,159.67,159.54,159.54,4397.0,153.0335,153.0335,152.9089,152.9089,4397.0
2019-07-02 10:45:00,159.52,159.62,159.51,159.58,8568.0,152.8897,152.9856,152.8801,152.9472,8568.0
2019-07-02 10:50:00,159.56,159.7,159.55,159.68,7541.0,152.9281,153.0622,152.9185,153.0431,7541.0
2019-07-02 10:55:00,159.68,159.68,159.58,159.6,3445.0,153.0431,153.0431,152.9472,152.9664,3445.0
2019-07-02 11:00:00,159.59,159.65,159.55,159.61,14803.0,152.9568,153.0143,152.9185,152.976,14803.0
2019-07-02 11:05:00,159.61,159.66,159.59,159.6,6031.0,152.976,153.0239,152.9568,152.9664,6031.0
2019-07-02 11:10:00,159.61,159.63,159.53,159.53,7949.0,152.976,152.9952,152.8993,152.8993,7949.0
2019-07-02 11:15:00,159.53,159.58,159.51,159.55,1730.0,152.8993,152.9472,152.8801,152.9185,1730.0
2019-07-02 11:20:00,159.55,159.62,159.52,159.54,7847.0,152.9185,152.9856,152.8897,152.9089,7847.0
2019-07-02 11:25:00,159.54,159.57,159.49,159.51,9530.0,152.9089,152.9377,152.861,152.8801,9530.0
2019-07-02 11:30:00,159.49,159.52,159.35,159.35,3019.0,152.861,152.8897,152.7268,152.7268,3019.0
2019-07-02 11:35:00,159.33,159.39,159.21,159.21,14896.0,152.7076,152.7651,152.5926,152.5926,14896.0
2019-07-02 11:40:00,159.2,159.33,159.14,159.33,12445.0,152.583,152.7076,152.5255,152.7076,12445.0
2019-07-02 11:45:00,159.3,159.4,159.3,159.38,5073.0,152.6789,152.7747,152.6789,152.7556,5073.0
2019-07-02 11:50:00,159.39,159.39,159.27,159.32,2070.0,152.7651,152.7651,152.6501,152.698,2070.0
2019-07-02 11:55:00,159.34,159.37,159.29,159.35,11528.0,152.7172,152.746,152.6693,152.7268,11528.0
2019-07-02 12:00:00,159.35,159.37,159.24,159.26,3382.0,152.7268,152.746,152.6214,152.6405,3382.0
2019-07-02 12:05:00,159.29,159.38,159.29,159.38,5342.0,152.6693,152.7556,152.6693,152.7556,5342.0
2019-07-02 12:10:00,159.39,159.4,159.32,159.34,4638.0,152.7651,152.7747,152.698,152.7172,4638.0
2019-07-02 12:15:00,159.37,159.44,159.35,159.43,2917.0,152.746,152.8131,152.7268,152.8035,2917.0
2019-07-02 12:20:00,159.42,159.47,159.4,159.44,2651.0,152.7939,152.8418,152.7747,152.8131,2651.0
2019-07-02 12:25:00,159.43,159.44,159.19,159.22,5048.0,152.8035,152.8131,152.5734,152.6022,5048.0
2019-07-02 12:30:00,159.2,159.23,159.06,159.09,7612.0,152.583,152.6118,152.4489,152.4776,7612.0
2019-07-02 12:35:00,159.13,159.2,159.07,159.19,9207.0,152.5159,152.583,152.4584,152.5734,9207.0
2019-07-02 12:40:00,159.13,159.16,159.09,159.1,9175.0,152.5159,152.5447,152.4776,152.4872,9175.0
2019-07-02 12:45:00,159.11,159.19,159.1,159.18,2974.0,152.4968,152.5734,152.4872,152.5639,2974.0
2019-07-02 12:50:00,159.18,159.21,159.18,159.2,1808.0,152.5639,152.5926,152.5639,152.583,1808.0
2019-07-02 12:55:00,159.2,159.26,159.15,159.26,7599.0,152.583,152.6405,152.5351,152.6405,7599.0
2019-07-02 13:00:00,159.23,159.23,159.11,159.23,6764.0,152.6118,152.6118,152.4968,152.6118,6764.0
2019-07-02 13:05:00,159.24,159.35,159.24,159.32,3941.0,152.6214,152.7268,152.6214,152.698,3941.0
2019-07-02 13:10:00,159.34,159.36,159.29,159.3,2674.0,152.7172,152.7364,152.6693,152.6789,2674.0
2019-07-02 13:15:00,159.33,159.34,159.32,159.33,7646.0,152.7076,152.7172,152.698,152.7076,7646.0
2019-07-02 13:20:00,159.34,159.4,159.34,159.39,2790.0,152.7172,152.7747,152.7172,152.7651,2790.0
2019-07-02 13:25:00,159.4,159.43,159.37,159.4,4798.0,152.7747,152.8035,152.746,152.7747,4798.0
2019-07-02 13:30:00,159.41,159.48,159.37,159.46,2331.0,152.7843,152.8514,152.746,152.8322,2331.0
2019-07-02 13:35:00,159.48,159.5,159.45,159.49,5049.0,152.8514,152.8706,152.8226,152.861,5049.0
2019-07-02 13:40:00,159.46,159.47,159.41,159.46,10164.0,152.8322,152.8418,152.7843,152.8322,10164.0
2019-07-02 13:45:00,159.47,159.52,159.46,159.51,10627.0,152.8418,152.8897,152.8322,152.8801,10627.0
2019-07-02 13:50:00,159.52,159.54,159.46,159.47,13516.0,152.8897,152.9089,152.8322,152.8418,13516.0
2019-07-02 13:55:00,159.48,159.5,159.45,159.47,4676.0,152.8514,152.8706,152.8226,152.8418,4676.0
2019-07-02 14:00:00,159.49,159.51,159.45,159.51,3425.0,152.861,152.8801,152.8226,152.8801,3425.0
2019-07-02 14:05:00,159.51,159.57,159.49,159.56,31895.0,152.8801,152.9377,152.861,152.9281,31895.0
2019-07-02 14:10:00,159.57,159.59,159.55,159.59,2307.0,152.9377,152.9568,152.9185,152.9568,2307.0
2019-07-02 14:15:00,159.58,159.63,159.54,159.54,12806.0,152.9472,152.9952,152.9089,152.9089,12806.0
2019-07-02 14:20:00,159.56,159.59,159.55,159.56,3642.0,152.9281,152.9568,152.9185,152.9281,3642.0
2019-07-02 14:25:00,159.57,159.6,159.55,159.56,5287.0,152.9377,152.9664,152.9185,152.9281,5287.0
2019-07-02 14:30:00,159.59,159.65,159.57,159.62,3899.0,152.9568,153.0143,152.9377,152.9856,3899.0
2019-07-02 14:35:00,159.61,159.62,159.53,159.55,15420.0,152.976,152.9856,152.8993,152.9185,15420.0
2019-07-02 14:40:00,159.53,159.62,159.53,159.6,3709.0,152.8993,152.9856,152.8993,152.9664,3709.0
2019-07-02 14:45:00,159.59,159.63,159.55,159.57,7467.0,152.9568,152.9952,152.9185,152.9377,7467.0
2019-07-02 14:50:00,159.58,159.58,159.48,159.49,3716.0,152.9472,152.9472,152.8514,152.861,3716.0
2019-07-02 14:55:00,159.48,159.55,159.46,159.49,3172.0,152.8514,152.9185,152.8322,152.861,3172.0
2019-07-02 15:00:00,159.49,159.64,159.49,159.62,15414.0,152.861,153.0047,152.861,152.9856,15414.0
2019-07-02 15:05:00,159.61,159.69,159.6,159.67,11210.0,152.976,153.0527,152.9664,153.0335,11210.0
2019-07-02 15:10:00,159.67,159.73,159.45,159.54,33074.0,153.0335,153.091,152.8226,152.9089,33074.0
2019-07-02 15:15:00,159.55,159.65,159.55,159.62,11205.0,152.9185,153.0143,152.9185,152.9856,11205.0
2019-07-02 15:20:00,159.62,159.68,159.62,159.68,16748.0,152.9856,153.0431,152.9856,153.0431,16748.0
2019-07-02 15:25:00,159.7,159.73,159.67,159.69,106752.0,153.0622,153.091,153.0335,153.0527,106752.0
2019-07-02 15:30:00,159.69,159.77,159.67,159.76,33617.0,153.0527,153.1293,153.0335,153.1198,33617.0
2019-07-02 15:35:00,159.78,159.82,159.78,159.81,57433.0,153.1389,153.1773,153.1389,153.1677,57433.0
2019-07-02 15:40:00,159.81,159.83,159.75,159.76,24008.0,153.1677,153.1868,153.1102,153.1198,24008.0
2019-07-02 15:45:00,159.75,159.83,159.72,159.74,9911.0,153.1102,153.1868,153.0814,153.1006,9911.0
2019-07-02 15:50:00,159.74,159.89,159.72,159.89,52736.0,153.1006,153.2444,153.0814,153.2444,52736.0
2019-07-02 15:55:00,159.9,160.06,159.87,160.05,65832.0,153.2539,153.4073,153.2252,153.3977,65832.0
2019-07-03 09:30:00,160.45,160.51,160.18,160.42,52808.0,153.7811,153.8386,153.5223,153.7523,52808.0
2019-07-03 09:35:00,160.36,160.56,160.36,160.53,4370.0,153.6948,153.8865,153.6948,153.8578,4370.0
2019-07-03 09:40:00,160.52,160.66,160.51,160.65,19495.0,153.8482,153.9823,153.8386,153.9728,19495.0
2019-07-03 09:45:00,160.7,160.72,160.57,160.61,11632.0,154.0207,154.0399,153.8961,153.9344,11632.0
2019-07-03 09:50:00,160.61,160.64,160.52,160.53,3790.0,153.9344,153.9632,153.8482,153.8578,3790.0
2019-07-03 09:55:00,160.58,160.68,160.53,160.64,4409.0,153.9057,154.0015,153.8578,153.9632,4409.0
2019-07-03 10:00:00,160.64,160.72,160.59,160.69,19933.0,153.9632,154.0399,153.9153,154.0111,19933.0
2019-07-03 10:05:00,160.7,160.73,160.63,160.71,3164.0,154.0207,154.0494,153.9536,154.0303,3164.0
2019-07-03 10:10:00,160.72,160.72,160.61,160.7,7147.0,154.0399,154.0399,153.9344,154.0207,7147.0
2019-07-03 10:15:00,160.66,160.81,160.66,160.81,4666.0,153.9823,154.1261,153.9823,154.1261,4666.0
2019-07-03 10:20:00,160.79,160.85,160.73,160.8,3365.0,154.1069,154.1645,154.0494,154.1165,3365.0
2019-07-03 10:25:00,160.77,160.86,160.72,160.85,2997.0,154.0878,154.174,154.0399,154.1645,2997.0
2019-07-03 10:30:00,160.84,160.98,160.84,160.91,15324.0,154.1549,154.289,154.1549,154.222,15324.0
2019-07-03 10:35:00,160.94,161.03,160.93,161.03,11916.0,154.2507,154.337,154.2411,154.337,11916.0
2019-07-03 10:40:00,161.01,161.11,161.01,161.04,6074.0,154.3178,154.4136,154.3178,154.3466,6074.0
2019-07-03 10:45:00,161.11,161.11,160.96,161.0,3795.0,154.4136,154.4136,154.2699,154.3082,3795.0
2019-07-03 10:50:00,160.98,161.04,160.95,161.04,34875.0,154.289,154.3466,154.2603,154.3466,34875.0
2019-07-03 10:55:00,161.02,161.07,160.98,161.04,6208.0,154.3274,154.3753,154.289,154.3466,6208.0
2019-07-03 11:00:00,161.04,161.15,161.04,161.09,7634.0,154.3466,154.452,154.3466,154.3945,7634.0
2019-07-03 11:05:00,161.08,161.1,160.99,161.0,6210.0,154.3849,154.4041,154.2986,154.3082,6210.0
2019-07-03 11:10:00,160.97,161.01,160.92,160.95,6136.0,154.2795,154.3178,154.2315,154.2603,6136.0
2019-07-03 11:15:00,160.95,160.96,160.87,160.88,3774.0,154.2603,154.2699,154.1836,154.1932,3774.0
2019-07-03 11:20:00,160.88,160.88,160.8,160.87,8802.0,154.1932,154.1932,154.1165,154.1836,8802.0
2019-07-03 11:25:00,160.86,160.91,160.83,160.89,4504.0,154.174,154.222,154.1453,154.2028,4504.0
2019-07-03 11:30:00,160.89,161.07,160.87,161.05,14941.0,154.2028,154.3753,154.1836,154.3561,14941.0
2019-07-03 11:35:00,161.03,161.08,161.0,161.08,6552.0,154.337,154.3849,154.3082,154.3849,6552.0
2019-07-03 11:40:00,161.09,161.1,161.04,161.06,4981.0,154.3945,154.4041,154.3466,154.3657,4981.0
2019-07-03 11:45:00,161.08,161.13,161.03,161.06,7089.0,154.3849,154.4328,154.337,154.3657,7089.0
2019-07-03 11:50:00,161.03,161.12,161.02,161.12,6703.0,154.337,154.4232,154.3274,154.4232,6703.0
2019-07-03 11:55:00,161.11,161.17,161.09,161.14,13041.0,154.4136,154.4712,154.3945,154.4424,13041.0
2019-07-03 12:00:00,161.14,161.16,161.11,161.12,24231.0,154.4424,154.4616,154.4136,154.4232,24231.0
2019-07-03 12:05:00,161.13,161.14,161.07,161.09,4538.0,154.4328,154.4424,154.3753,154.3945,4538.0
2019-07-03 12:10:00,161.11,161.16,161.08,161.13,6997.0,154.4136,154.4616,154.3849,154.4328,6997.0
2019-07-03 12:15:00,161.14,161.25,161.12,161.24,15007.0,154.4424,154.5478,154.4232,154.5382,15007.0
2019-07-03 12:20:00,161.23,161.26,161.19,161.25,8734.0,154.5287,154.5574,154.4903,154.5478,8734.0
2019-07-03 12:25:00,161.25,161.27,161.2,161.21,13748.0,154.5478,154.567,154.4999,154.5095,13748.0
2019-07-03 12:30:00,161.23,161.25,161.18,161.18,7122.0,154.5287,154.5478,154.4807,154.4807,7122.0
2019-07-03 12:35:00,161.21,161.27,161.19,161.27,7789.0,154.5095,154.567,154.4903,154.567,7789.0
2019-07-03 12:40:00,161.28,161.3,161.2,161.22,9796.0,154.5766,154.5957,154.4999,154.5191,9796.0
2019-07-03 12:45:00,161.22,161.3,161.17,161.28,25909.0,154.5191,154.5957,154.4712,154.5766,25909.0
2019-07-03 12:50:00,161.27,161.34,161.25,161.27,28660.0,154.567,154.6341,154.5478,154.567,28660.0
2019-07-03 12:55:00,161.28,161.43,161.27,161.42,114127.0,154.5766,154.7203,154.567,154.7108,114127.0
2019-07-05 09:30:00,160.55,160.68,160.38,160.38,26338.0,153.8769,154.0015,153.714,153.714,26338.0
2019-07-05 09:35:00,160.4,160.47,160.3,160.47,5475.0,153.7332,153.8002,153.6373,153.8002,5475.0
2019-07-05 09:40:00,160.47,160.47,160.35,160.35,9053.0,153.8002,153.8002,153.6852,153.6852,9053.0
2019-07-05 09:45:00,160.34,160.48,160.3,160.45,1545.0,153.6756,153.8098,153.6373,153.7811,1545.0
2019-07-05 09:50:00,160.4,160.45,160.27,160.29,8403.0,153.7332,153.7811,153.6086,153.6277,8403.0
2019-07-05 09:55:00,160.27,160.29,160.0,160.0,11531.0,153.6086,153.6277,153.3498,153.3498,11531.0
2019-07-05 10:00:00,159.99,160.16,159.98,160.13,13922.0,153.3402,153.5031,153.3306,153.4744,13922.0
2019-07-05 10:05:00,160.14,160.38,160.14,160.35,6413.0,153.484,153.714,153.484,153.6852,6413.0
2019-07-05 10:10:00,160.34,160.34,160.19,160.24,27753.0,153.6756,153.6756,153.5319,153.5798,27753.0
2019-07-05 10:15:00,160.25,160.27,160.12,160.26,23101.0,153.5894,153.6086,153.4648,153.599,23101.0
2019-07-05 10:20:00,160.19,160.2,160.09,160.1,4393.0,153.5319,153.5415,153.436,153.4456,4393.0
2019-07-05 10:25:00,160.15,160.18,160.06,160.1,3554.0,153.4935,153.5223,153.4073,153.4456,3554.0
2019-07-05 10:30:00,160.04,160.08,160.02,160.03,4124.0,153.3881,153.4265,153.3689,153.3785,4124.0
2019-07-05 10:35:00,159.98,160.0,159.9,159.95,6887.0,153.3306,153.3498,153.2539,153.3019,6887.0
2019-07-05 10:40:00,159.93,159.96,159.83,159.84,19517.0,153.2827,153.3114,153.1868,153.1964,19517.0
2019-07-05 10:45:00,159.82,159.96,159.8,159.96,5503.0,153.1773,153.3114,153.1581,153.3114,5503.0
2019-07-05 10:50:00,159.96,160.1,159.96,160.05,8170.0,153.3114,153.4456,153.3114,153.3977,8170.0
2019-07-05 10:55:00,160.02,160.02,159.86,159.92,11650.0,153.3689,153.3689,153.2156,153.2731,11650.0
2019-07-05 11:00:00,160.07,160.07,159.92,160.0,3037.0,153.4169,153.4169,153.2731,153.3498,3037.0
2019-07-05 11:05:00,160.03,160.14,159.96,160.13,6641.0,153.3785,153.484,153.3114,153.4744,6641.0
2019-07-05 11:10:00,160.13,160.17,160.12,160.17,2644.0,153.4744,153.5127,153.4648,153.5127,2644.0
2019-07-05 11:15:00,160.23,160.29,160.2,160.29,2867.0,153.5702,153.6277,153.5415,153.6277,2867.0
2019-07-05 11:20:00,160.27,160.36,160.25,160.25,4542.0,153.6086,153.6948,153.5894,153.5894,4542.0
2019-07-05 11:25:00,160.24,160.36,160.24,160.36,3668.0,153.5798,153.6948,153.5798,153.6948,3668.0
2019-07-05 11:30:00,160.34,160.44,160.34,160.42,14251.0,153.6756,153.7715,153.6756,153.7523,14251.0
2019-07-05 11:35:00,160.4,160.42,160.34,160.41,4339.0,153.7332,153.7523,153.6756,153.7427,4339.0
2019-07-05 11:40:00,160.39,160.39,160.3,160.3,9804.0,153.7236,153.7236,153.6373,153.6373,9804.0
2019-07-05 11:45:00,160.28,160.28,160.18,160.2,12761.0,153.6181,153.6181,153.5223,153.5415,12761.0
2019-07-05 11:50:00,160.33,160.33,160.28,160.3,1881.0,153.6661,153.6661,153.6181,153.6373,1881.0
2019-07-05 11:55:00,160.28,160.35,160.27,160.35,730.0,153.6181,153.6852,153.6086,153.6852,730.0
2019-07-05 12:00:00,160.39,160.4,160.33,160.33,918.0,153.7236,153.7332,153.6661,153.6661,918.0
2019-07-05 12:05:00,160.31,160.37,160.28,160.37,3159.0,153.6469,153.7044,153.6181,153.7044,3159.0
2019-07-05 12:10:00,160.36,160.45,160.36,160.45,360.0,153.6948,153.7811,153.6948,153.7811,360.0
2019-07-05 12:15:00,160.46,160.56,160.46,160.56,1922.0,153.7907,153.8865,153.7907,153.8865,1922.0
2019-07-05 12:20:00,160.5,160.59,160.49,160.58,1895.0,153.829,153.9153,153.8194,153.9057,1895.0
2019-07-05 12:25:00,160.56,160.57,160.54,160.56,3769.0,153.8865,153.8961,153.8673,153.8865,3769.0
2019-07-05 12:30:00,160.58,160.64,160.57,160.61,2706.0,153.9057,153.9632,153.8961,153.9344,2706.0
2019-07-05 12:35:00,160.71,160.76,160.71,160.71,1736.0,154.0303,154.0782,154.0303,154.0303,1736.0
2019-07-05 12:40:00,160.78,160.79,160.77,160.79,1026.0,154.0974,154.1069,154.0878,154.1069,1026.0
2019-07-05 12:45:00,160.79,160.8,160.74,160.75,1156.0,154.1069,154.1165,154.059,154.0686,1156.0
2019-07-05 12:50:00,160.77,160.81,160.76,160.8,5695.0,154.0878,154.1261,154.0782,154.1165,5695.0
2019-07-05 12:55:00,160.79,160.79,160.72,160.73,2620.0,154.1069,154.1069,154.0399,154.0494,2620.0
2019-07-05 13:00:00,160.74,160.75,160.64,160.67,1642.0,154.059,154.0686,153.9632,153.9919,1642.0
2019-07-05 13:05:00,160.72,160.77,160.71,160.73,2503.0,154.0399,154.0878,154.0303,154.0494,2503.0
2019-07-05 13:10:00,160.76,160.8,160.74,160.78,4069.0,154.0782,154.1165,154.059,154.0974,4069.0
2019-07-05 13:15:00,160.79,160.84,160.76,160.84,1673.0,154.1069,154.1549,154.0782,154.1549,1673.0
2019-07-05 13:20:00,160.84,160.97,160.83,160.94,20859.0,154.1549,154.2795,154.1453,154.2507,20859.0
2019-07-05 13:25:00,160.98,161.0,160.95,160.98,9336.0,154.289,154.3082,154.2603,154.289,9336.0
2019-07-05 13:30:00,161.02,161.06,160.97,160.98,778.0,154.3274,154.3657,154.2795,154.289,778.0
2019-07-05 13:35:00,161.0,161.05,160.99,161.05,3598.0,154.3082,154.3561,154.2986,154.3561,3598.0
2019-07-05 13:40:00,161.02,161.12,161.02,161.11,4532.0,154.3274,154.4232,154.3274,154.4136,4532.0
2019-07-05 13:45:00,161.11,161.11,161.04,161.05,7647.0,154.4136,154.4136,154.3466,154.3561,7647.0
2019-07-05 13:50:00,161.06,161.07,160.98,161.0,7873.0,154.3657,154.3753,154.289,154.3082,7873.0
2019-07-05 13:55:00,160.99,161.0,160.97,160.99,1441.0,154.2986,154.3082,154.2795,154.2986,1441.0
2019-07-05 14:00:00,160.99,161.05,160.99,161.03,3368.0,154.2986,154.3561,154.2986,154.337,3368.0
2019-07-05 14:05:00,161.02,161.02,160.91,160.93,13010.0,154.3274,154.3274,154.222,154.2411,13010.0
2019-07-05 14:10:00,160.94,160.99,160.91,160.92,7019.0,154.2507,154.2986,154.222,154.2315,7019.0
2019-07-05 14:15:00,160.93,161.01,160.92,161.0,4902.0,154.2411,154.3178,154.2315,154.3082,4902.0
2019-07-05 14:20:00,161.01,161.03,160.98,161.03,2201.0,154.3178,154.337,154.289,154.337,2201.0
2019-07-05 14:25:00,161.01,161.02,160.98,161.01,12266.0,154.3178,154.3274,154.289,154.3178,12266.0
2019-07-05 14:30:00,161.0,161.15,161.0,161.12,6478.0,154.3082,154.452,154.3082,154.4232,6478.0
2019-07-05 14:35:00,161.1,161.22,161.09,161.17,7812.0,154.4041,154.5191,154.3945,154.4712,7812.0
2019-07-05 14:40:00,161.17,161.21,161.15,161.21,4254.0,154.4712,154.5095,154.452,154.5095,4254.0
2019-07-05 14:45:00,161.21,161.28,161.19,161.27,6605.0,154.5095,154.5766,154.4903,154.567,6605.0
2019-07-05 14:50:00,161.29,161.33,161.25,161.31,5822.0,154.5862,154.6245,154.5478,154.6053,5822.0
2019-07-05 14:55:00,161.3,161.36,161.28,161.35,4274.0,154.5957,154.6533,154.5766,154.6437,4274.0
2019-07-05 15:00:00,161.35,161.36,161.21,161.21,6308.0,154.6437,154.6533,154.5095,154.5095,6308.0
2019-07-05 15:05:00,161.2,161.22,161.16,161.19,6571.0,154.4999,154.5191,154.4616,154.4903,6571.0
2019-07-05 15:10:00,161.2,161.2,161.03,161.11,11499.0,154.4999,154.4999,154.337,154.4136,11499.0
2019-07-05 15:15:00,161.11,161.14,161.03,161.05,9824.0,154.4136,154.4424,154.337,154.3561,9824.0
2019-07-05 15:20:00,161.1,161.19,161.1,161.19,3280.0,154.4041,154.4903,154.4041,154.4903,3280.0
2019-07-05 15:25:00,161.17,161.18,161.11,161.18,6427.0,154.4712,154.4807,154.4136,154.4807,6427.0
2019-07-05 15:30:00,161.22,161.23,161.1,161.13,5022.0,154.5191,154.5287,154.4041,154.4328,5022.0
2019-07-05 15:35:00,161.16,161.17,161.08,161.08,2654.0,154.4616,154.4712,154.3849,154.3849,2654.0
2019-07-05 15:40:00,161.06,161.09,161.03,161.05,7040.0,154.3657,154.3945,154.337,154.3561,7040.0
2019-07-05 15:45:00,161.05,161.08,161.03,161.06,5557.0,154.3561,154.3849,154.337,154.3657,5557.0
2019-07-05 15:50:00,161.04,161.07,160.95,160.98,49195.0,154.3466,154.3753,154.2603,154.289,49195.0
2019-07-05 15:55:00,160.97,161.17,160.84,161.16,48378.0,154.2795,154.4712,154.1549,154.4616,48378.0
2019-07-08 09:30:00,160.29,160.33,159.99,160.08,21025.0,153.6277,153.6661,153.3402,153.4265,21025.0
2019-07-08 09:35:00,160.08,160.14,159.9,159.93,4338.0,153.4265,153.484,153.2539,153.2827,4338.0
2019-07-08 09:40:00,159.98,160.01,159.88,160.01,6122.0,153.3306,153.3594,153.2348,153.3594,6122.0
2019-07-08 09:45:00,160.02,160.03,159.85,159.89,5273.0,153.3689,153.3785,153.206,153.2444,5273.0
2019-07-08 09:50:00,159.88,159.96,159.87,159.9,6842.0,153.2348,153.3114,153.2252,153.2539,6842.0
2019-07-08 09:55:00,159.9,159.91,159.85,159.86,4529.0,153.2539,153.2635,153.206,153.2156,4529.0
2019-07-08 10:00:00,159.86,159.93,159.84,159.93,4075.0,153.2156,153.2827,153.1964,153.2827,4075.0
2019-07-08 10:05:00,159.93,160.06,159.93,160.06,10647.0,153.2827,153.4073,153.2827,153.4073,10647.0
2019-07-08 10:10:00,160.01,160.14,160.0,160.14,5602.0,153.3594,153.484,153.3498,153.484,5602.0
2019-07-08 10:15:00,160.14,160.22,160.13,160.18,8891.0,153.484,153.5606,153.4744,153.5223,8891.0
2019-07-08 10:20:00,160.21,160.21,160.15,160.17,2082.0,153.5511,153.5511,153.4935,153.5127,2082.0
2019-07-08 10:25:00,160.16,160.18,160.03,160.04,4813.0,153.5031,153.5223,153.3785,153.3881,4813.0
2019-07-08 10:30:00,159.98,159.98,159.84,159.86,1790.0,153.3306,153.3306,153.1964,153.2156,1790.0
2019-07-08 10:35:00,159.89,160.0,159.89,160.0,2853.0,153.2444,153.3498,153.2444,153.3498,2853.0
2019-07-08 10:40:00,160.0,160.09,159.99,160.09,3729.0,153.3498,153.436,153.3402,153.436,3729.0
2019-07-08 10:45:00,160.1,160.17,160.01,160.01,2763.0,153.4456,153.5127,153.3594,153.3594,2763.0
2019-07-08 10:50:00,159.95,159.97,159.9,159.92,2476.0,153.3019,153.321,153.2539,153.2731,2476.0
2019-07-08 10:55:00,159.92,160.06,159.91,160.04,3053.0,153.2731,153.4073,153.2635,153.3881,3053.0
2019-07-08 11:00:00,160.07,160.16,160.07,160.16,13944.0,153.4169,153.5031,153.4169,153.5031,13944.0
2019-07-08 11:05:00,160.14,160.18,160.12,160.13,5612.0,153.484,153.5223,153.4648,153.4744,5612.0
2019-07-08 11:10:00,160.12,160.24,160.11,160.24,10376.0,153.4648,153.5798,153.4552,153.5798,10376.0
2019-07-08 11:15:00,160.22,160.25,160.17,160.19,3757.0,153.5606,153.5894,153.5127,153.5319,3757.0
2019-07-08 11:20:00,160.22,160.26,160.09,160.09,5196.0,153.5606,153.599,153.436,153.436,5196.0
2019-07-08 11:25:00,160.06,160.06,160.0,160.04,1063.0,153.4073,153.4073,153.3498,153.3881,1063.0
2019-07-08 11:30:00,159.99,160.05,159.97,159.98,3806.0,153.3402,153.3977,153.321,153.3306,3806.0
2019-07-08 11:35:00,159.97,160.04,159.95,159.96,8045.0,153.321,153.3881,153.3019,153.3114,8045.0
2019-07-08 11:40:00,159.96,159.97,159.91,159.91,683.0,153.3114,153.321,153.2635,153.2635,683.0
2019-07-08 11:45:00,159.9,159.91,159.88,159.89,1600.0,153.2539,153.2635,153.2348,153.2444,1600.0
2019-07-08 11:50:00,159.96,160.0,159.93,159.94,6213.0,153.3114,153.3498,153.2827,153.2923,6213.0
2019-07-08 11:55:00,159.91,159.93,159.9,159.91,2612.0,153.2635,153.2827,153.2539,153.2635,2612.0
2019-07-08 12:00:00,159.9,159.91,159.86,159.88,2022.0,153.2539,153.2635,153.2156,153.2348,2022.0
2019-07-08 12:05:00,159.77,159.81,159.77,159.81,816.0,153.1293,153.1677,153.1293,153.1677,816.0
2019-07-08 12:10:00,159.84,159.86,159.82,159.84,3703.0,153.1964,153.2156,153.1773,153.1964,3703.0
2019-07-08 12:15:00,159.88,159.9,159.85,159.9,7482.0,153.2348,153.2539,153.206,153.2539,7482.0
2019-07-08 12:20:00,159.88,159.88,159.82,159.83,1996.0,153.2348,153.2348,153.1773,153.1868,1996.0
2019-07-08 12:25:00,159.85,159.85,159.73,159.76,5576.0,153.206,153.206,153.091,153.1198,5576.0
2019-07-08 12:30:00,159.76,159.88,159.76,159.88,3368.0,153.1198,153.2348,153.1198,153.2348,3368.0
2019-07-08 12:35:00,159.89,159.92,159.84,159.86,9800.0,153.2444,153.2731,153.1964,153.2156,9800.0
2019-07-08 12:40:00,159.84,159.84,159.8,159.83,8188.0,153.1964,153.1964,153.1581,153.1868,8188.0
2019-07-08 12:45:00,159.82,159.9,159.8,159.89,7609.0,153.1773,153.2539,153.1581,153.2444,7609.0
2019-07-08 12:50:00,159.91,159.95,159.87,159.87,5019.0,153.2635,153.3019,153.2252,153.2252,5019.0
2019-07-08 12:55:00,159.88,159.94,159.85,159.94,2786.0,153.2348,153.2923,153.206,153.2923,2786.0
2019-07-08 13:00:00,159.94,160.0,159.93,159.99,1930.0,153.2923,153.3498,153.2827,153.3402,1930.0
2019-07-08 13:05:00,159.94,159.95,159.93,159.95,1059.0,153.2923,153.3019,153.2827,153.3019,1059.0
2019-07-08 13:10:00,159.94,159.98,159.93,159.98,6095.0,153.2923,153.3306,153.2827,153.3306,6095.0
2019-07-08 13:15:00,160.0,160.02,159.97,159.99,10138.0,153.3498,153.3689,153.321,153.3402,10138.0
2019-07-08 13:20:00,160.01,160.02,159.98,159.99,2459.0,153.3594,153.3689,153.3306,153.3402,2459.0
2019-07-08 13:25:00,159.97,159.99,159.95,159.97,5980.0,153.321,153.3402,153.3019,153.321,5980.0
2019-07-08 13:30:00,159.98,160.03,159.98,160.02,18061.0,153.3306,153.3785,153.3306,153.3689,18061.0
2019-07-08 13:35:00,160.01,160.09,160.01,160.04,23401.0,153.3594,153.436,153.3594,153.3881,23401.0
2019-07-08 13:40:00,160.04,160.05,159.93,159.95,5980.0,153.3881,153.3977,153.2827,153.3019,5980.0
2019-07-08 13:45:00,159.98,159.99,159.93,159.97,6883.0,153.3306,153.3402,153.2827,153.321,6883.0
2019-07-08 13:50:00,159.99,160.03,159.98,160.0,12028.0,153.3402,153.3785,153.3306,153.3498,12028.0
2019-07-08 13:55:00,160.02,160.02,159.99,160.02,30612.0,153.3689,153.3689,153.3402,153.3689,30612.0
2019-07-08 14:00:00,160.0,160.01,159.91,159.91,3020.0,153.3498,153.3594,153.2635,153.2635,3020.0
2019-07-08 14:05:00,159.92,160.0,159.92,160.0,5174.0,153.2731,153.3498,153.2731,153.3498,5174.0
2019-07-08 14:10:00,160.0,160.0,159.92,159.94,6895.0,153.3498,153.3498,153.2731,153.2923,6895.0
2019-07-08 14:15:00,159.93,159.96,159.92,159.93,5182.0,153.2827,153.3114,153.2731,153.2827,5182.0
2019-07-08 14:20:00,159.97,159.97,159.87,159.88,10781.0,153.321,153.321,153.2252,153.2348,10781.0
2019-07-08 14:25:00,159.86,159.97,159.81,159.96,24505.0,153.2156,153.321,153.1677,153.3114,24505.0
2019-07-08 14:30:00,159.97,160.06,159.96,160.05,14063.0,153.321,153.4073,153.3114,153.3977,14063.0
2019-07-08 14:35:00,160.06,160.06,160.0,160.04,4572.0,153.4073,153.4073,153.3498,153.3881,4572.0
2019-07-08 14:40:00,160.05,160.12,160.04,160.09,4726.0,153.3977,153.4648,153.3881,153.436,4726.0
2019-07-08 14:45:00,160.09,160.18,160.08,160.16,5984.0,153.436,153.5223,153.4265,153.5031,5984.0
2019-07-08 14:50:00,160.15,160.15,160.04,160.05,83614.0,153.4935,153.4935,153.3881,153.3977,83614.0
2019-07-08 14:55:00,160.04,160.1,160.04,160.07,28498.0,153.3881,153.4456,153.3881,153.4169,28498.0
2019-07-08 15:00:00,160.09,160.11,160.01,160.03,55771.0,153.436,153.4552,153.3594,153.3785,55771.0
2019-07-08 15:05:00,160.02,160.11,159.99,160.11,20016.0,153.3689,153.4552,153.3402,153.4552,20016.0
2019-07-08 15:10:00,160.11,160.18,160.07,160.17,6838.0,153.4552,153.5223,153.4169,153.5127,6838.0
2019-07-08 15:15:00,160.2,160.26,160.12,160.13,6049.0,153.5415,153.599,153.4648,153.4744,6049.0
2019-07-08 15:20:00,160.11,160.14,160.08,160.11,9024.0,153.4552,153.484,153.4265,153.4552,9024.0
2019-07-08 15:25:00,160.08,160.18,160.08,160.18,3541.0,153.4265,153.5223,153.4265,153.5223,3541.0
2019-07-08 15:30:00,160.19,160.24,160.14,160.2,6290.0,153.5319,153.5798,153.484,153.5415,6290.0
2019-07-08 15:35:00,160.2,160.29,160.2,160.29,6562.0,153.5415,153.6277,153.5415,153.6277,6562.0
2019-07-08 15:40:00,160.3,160.3,160.23,160.24,3255.0,153.6373,153.6373,153.5702,153.5798,3255.0
2019-07-08 15:45:00,160.25,160.27,160.21,160.25,6770.0,153.5894,153.6086,153.5511,153.5894,6770.0
2019-07-08 15:50:00,160.27,160.27,160.18,160.19,13120.0,153.6086,153.6086,153.5223,153.5319,13120.0
2019-07-08 15:55:00,160.16,160.21,160.12,160.19,22284.0,153.5031,153.5511,153.4648,153.5319,22284.0
2019-07-09 09:30:00,159.48,159.9,159.48,159.81,57000.0,152.8514,153.2539,152.8514,153.1677,57000.0
2019-07-09 09:35:00,159.85,160.08,159.85,159.88,38678.0,153.206,153.4265,153.206,153.2348,38678.0
2019-07-09 09:40:00,159.92,160.0,159.82,159.88,31050.0,153.2731,153.3498,153.1773,153.2348,31050.0
2019-07-09 09:45:00,159.93,160.03,159.88,159.98,41947.0,153.2827,153.3785,153.2348,153.3306,41947.0
2019-07-09 09:50:00,159.99,160.01,159.82,159.89,38401.0,153.3402,153.3594,153.1773,153.2444,38401.0
2019-07-09 09:55:00,159.89,159.99,159.88,159.97,38145.0,153.2444,153.3402,153.2348,153.321,38145.0
2019-07-09 10:00:00,160.0,160.15,160.0,160.07,22824.0,153.3498,153.4935,153.3498,153.4169,22824.0
2019-07-09 10:05:00,160.09,160.19,160.07,160.17,27913.0,153.436,153.5319,153.4169,153.5127,27913.0
2019-07-09 10:10:00,160.16,160.18,160.08,160.08,30336.0,153.5031,153.5223,153.4265,153.4265,30336.0
2019-07-09 10:15:00,160.08,160.19,160.06,160.19,37481.0,153.4265,153.5319,153.4073,153.5319,37481.0
2019-07-09 10:20:00,160.18,160.2,160.07,160.11,22055.0,153.5223,153.5415,153.4169,153.4552,22055.0
2019-07-09 10:25:00,160.12,160.18,160.09,160.16,26006.0,153.4648,153.5223,153.436,153.5031,26006.0
2019-07-09 10:30:00,160.15,160.24,160.11,160.24,23993.0,153.4935,153.5798,153.4552,153.5798,23993.0
2019-07-09 10:35:00,160.23,160.34,160.23,160.34,25049.0,153.5702,153.6756,153.5702,153.6756,25049.0
2019-07-09 10:40:00,160.36,160.36,160.28,160.33,26427.0,153.6948,153.6948,153.6181,153.6661,26427.0
2019-07-09 10:45:00,160.34,160.4,160.32,160.4,31506.0,153.6756,153.7332,153.6565,153.7332,31506.0
2019-07-09 10:50:00,160.41,160.43,160.34,160.43,19871.0,153.7427,153.7619,153.6756,153.7619,19871.0
2019-07-09 10:55:00,160.42,160.43,160.28,160.28,22679.0,153.7523,153.7619,153.6181,153.6181,22679.0
2019-07-09 11:00:00,160.3,160.4,160.25,160.4,29662.0,153.6373,153.7332,153.5894,153.7332,29662.0
2019-07-09 11:05:00,160.39,160.48,160.37,160.43,49119.0,153.7236,153.8098,153.7044,153.7619,49119.0
2019-07-09 11:10:00,160.43,160.46,160.35,160.44,32632.0,153.7619,153.7907,153.6852,153.7715,32632.0
2019-07-09 11:15:00,160.42,160.53,160.41,160.52,23104.0,153.7523,153.8578,153.7427,153.8482,23104.0
2019-07-09 11:20:00,160.52,160.54,160.49,160.52,27424.0,153.8482,153.8673,153.8194,153.8482,27424.0
2019-07-09 11:25:00,160.52,160.53,160.4,160.41,18543.0,153.8482,153.8578,153.7332,153.7427,18543.0
2019-07-09 11:30:00,160.38,160.45,160.36,160.37,65455.0,153.714,153.7811,153.6948,153.7044,65455.0
2019-07-09 11:35:00,160.37,160.4,160.31,160.4,10710.0,153.7044,153.7332,153.6469,153.7332,10710.0
2019-07-09 11:40:00,160.4,160.4,160.34,160.38,3721.0,153.7332,153.7332,153.6756,153.714,3721.0
2019-07-09 11:45:00,160.38,160.4,160.37,160.38,8128.0,153.714,153.7332,153.7044,153.714,8128.0
2019-07-09 11:50:00,160.38,160.41,160.31,160.41,7423.0,153.714,153.7427,153.6469,153.7427,7423.0
2019-07-09 11:55:00,160.42,160.47,160.39,160.46,6402.0,153.7523,153.8002,153.7236,153.7907,6402.0
2019-07-09 12:00:00,160.46,160.5,160.42,160.49,6807.0,153.7907,153.829,153.7523,153.8194,6807.0
2019-07-09 12:05:00,160.5,160.54,160.45,160.47,12063.0,153.829,153.8673,153.7811,153.8002,12063.0
2019-07-09 12:10:00,160.48,160.54,160.48,160.51,5200.0,153.8098,153.8673,153.8098,153.8386,5200.0
2019-07-09 12:15:00,160.52,160.58,160.52,160.57,4335.0,153.8482,153.9057,153.8482,153.8961,4335.0
2019-07-09 12:20:00,160.56,160.57,160.51,160.53,6845.0,153.8865,153.8961,153.8386,153.8578,6845.0
2019-07-09 12:25:00,160.53,160.56,160.5,160.52,13849.0,153.8578,153.8865,153.829,153.8482,13849.0
2019-07-09 12:30:00,160.52,160.57,160.5,160.57,4492.0,153.8482,153.8961,153.829,153.8961,4492.0
2019-07-09 12:35:00,160.57,160.6,160.54,160.6,7000.0,153.8961,153.9248,153.8673,153.9248,7000.0
2019-07-09 12:40:00,160.6,160.65,160.58,160.62,5892.0,153.9248,153.9728,153.9057,153.944,5892.0
2019-07-09 12:45:00,160.63,160.64,160.59,160.64,10152.0,153.9536,153.9632,153.9153,153.9632,10152.0
2019-07-09 12:50:00,160.62,160.62,160.57,160.58,4728.0,153.944,153.944,153.8961,153.9057,4728.0
2019-07-09 12:55:00,160.58,160.62,160.52,160.52,4650.0,153.9057,153.944,153.8482,153.8482,4650.0
2019-07-09 13:00:00,160.55,160.56,160.51,160.52,9203.0,153.8769,153.8865,153.8386,153.8482,9203.0
2019-07-09 13:05:00,160.51,160.57,160.47,160.56,7814.0,153.8386,153.8961,153.8002,153.8865,7814.0
2019-07-09 13:10:00,160.53,160.58,160.53,160.55,3676.0,153.8578,153.9057,153.8578,153.8769,3676.0
2019-07-09 13:15:00,160.55,160.58,160.55,160.57,5759.0,153.8769,153.9057,153.8769,153.8961,5759.0
2019-07-09 13:20:00,160.56,160.59,160.54,160.58,4499.0,153.8865,153.9153,153.8673,153.9057,4499.0
2019-07-09 13:25:00,160.56,160.6,160.55,160.59,11361.0,153.8865,153.9248,153.8769,153.9153,11361.0
2019-07-09 13:30:00,160.58,160.61,160.57,160.6,15201.0,153.9057,153.9344,153.8961,153.9248,15201.0
2019-07-09 13:35:00,160.61,160.63,160.59,160.61,5784.0,153.9344,153.9536,153.9153,153.9344,5784.0
2019-07-09 13:40:00,160.62,160.66,160.62,160.65,5372.0,153.944,153.9823,153.944,153.9728,5372.0
2019-07-09 13:45:00,160.64,160.67,160.64,160.65,18905.0,153.9632,153.9919,153.9632,153.9728,18905.0
2019-07-09 13:50:00,160.66,160.67,160.63,160.65,10350.0,153.9823,153.9919,153.9536,153.9728,10350.0
2019-07-09 13:55:00,160.65,160.67,160.64,160.66,21503.0,153.9728,153.9919,153.9632,153.9823,21503.0
2019-07-09 14:00:00,160.65,160.68,160.6,160.6,5152.0,153.9728,154.0015,153.9248,153.9248,5152.0
2019-07-09 14:05:00,160.61,160.61,160.59,160.6,10967.0,153.9344,153.9344,153.9153,153.9248,10967.0
2019-07-09 14:10:00,160.6,160.66,160.6,160.66,13363.0,153.9248,153.9823,153.9248,153.9823,13363.0
2019-07-09 14:15:00,160.66,160.73,160.66,160.72,6567.0,153.9823,154.0494,153.9823,154.0399,6567.0
2019-07-09 14:20:00,160.72,160.72,160.7,160.7,5926.0,154.0399,154.0399,154.0207,154.0207,5926.0
2019-07-09 14:25:00,160.7,160.72,160.68,160.68,8197.0,154.0207,154.0399,154.0015,154.0015,8197.0
2019-07-09 14:30:00,160.69,160.71,160.66,160.69,10877.0,154.0111,154.0303,153.9823,154.0111,10877.0
2019-07-09 14:35:00,160.68,160.7,160.64,160.65,16348.0,154.0015,154.0207,153.9632,153.9728,16348.0
2019-07-09 14:40:00,160.66,160.67,160.63,160.67,10348.0,153.9823,153.9919,153.9536,153.9919,10348.0
2019-07-09 14:45:00,160.67,160.7,160.64,160.65,7702.0,153.9919,154.0207,153.9632,153.9728,7702.0
2019-07-09 14:50:00,160.66,160.71,160.66,160.69,12975.0,153.9823,154.0303,153.9823,154.0111,12975.0
2019-07-09 14:55:00,160.68,160.71,160.68,160.71,11488.0,154.0015,154.0303,154.0015,154.0303,11488.0
2019-07-09 15:00:00,160.7,160.73,160.66,160.72,9301.0,154.0207,154.0494,153.9823,154.0399,9301.0
2019-07-09 15:05:00,160.72,160.72,160.65,160.67,14440.0,154.0399,154.0399,153.9728,153.9919,14440.0
2019-07-09 15:10:00,160.67,160.67,160.58,160.61,20764.0,153.9919,153.9919,153.9057,153.9344,20764.0
2019-07-09 15:15:00,160.6,160.66,160.6,160.63,10961.0,153.9248,153.9823,153.9248,153.9536,10961.0
2019-07-09 15:20:00,160.63,160.63,160.54,160.55,21670.0,153.9536,153.9536,153.8673,153.8769,21670.0
2019-07-09 15:25:00,160.56,160.58,160.51,160.56,14960.0,153.8865,153.9057,153.8386,153.8865,14960.0
2019-07-09 15:30:00,160.56,160.64,160.56,160.62,9269.0,153.8865,153.9632,153.8865,153.944,9269.0
2019-07-09 15:35:00,160.63,160.69,160.63,160.66,7851.0,153.9536,154.0111,153.9536,153.9823,7851.0
2019-07-09 15:40:00,160.68,160.72,160.68,160.71,7929.0,154.0015,154.0399,154.0015,154.0303,7929.0
2019-07-09 15:45:00,160.71,160.79,160.69,160.77,19330.0,154.0303,154.1069,154.0111,154.0878,19330.0
2019-07-09 15:50:00,160.79,160.99,160.79,160.95,42752.0,154.1069,154.2986,154.1069,154.2603,42752.0
2019-07-09 15:55:00,160.94,160.96,160.85,160.86,78958.0,154.2507,154.2699,154.1645,154.174,78958.0
2019-07-10 09:30:00,161.61,161.96,161.52,161.8,39474.0,154.8929,155.2283,154.8066,155.075,39474.0
2019-07-10 09:35:00,161.86,162.03,161.81,161.9,10102.0,155.1325,155.2954,155.0845,155.1708,10102.0
2019-07-10 09:40:00,161.94,162.01,161.84,161.95,8368.0,155.2091,155.2762,155.1133,155.2187,8368.0
2019-07-10 09:45:00,161.91,162.18,161.86,162.16,21102.0,155.1804,155.4392,155.1325,155.42,21102.0
2019-07-10 09:50:00,162.15,162.32,162.14,162.3,25067.0,155.4104,155.5734,155.4008,155.5542,25067.0
2019-07-10 09:55:00,162.29,162.29,162.08,162.2,8224.0,155.5446,155.5446,155.3433,155.4583,8224.0
2019-07-10 10:00:00,162.23,162.28,162.17,162.17,7449.0,155.4871,155.535,155.4296,155.4296,7449.0
2019-07-10 10:05:00,162.18,162.18,162.09,162.09,3776.0,155.4392,155.4392,155.3529,155.3529,3776.0
2019-07-10 10:10:00,162.09,162.1,162.02,162.06,7965.0,155.3529,155.3625,155.2858,155.3242,7965.0
2019-07-10 10:15:00,162.08,162.09,161.98,162.02,4046.0,155.3433,155.3529,155.2475,155.2858,4046.0
2019-07-10 10:20:00,162.09,162.09,161.91,161.92,4825.0,155.3529,155.3529,155.1804,155.19,4825.0
2019-07-10 10:25:00,161.93,161.95,161.76,161.76,8815.0,155.1996,155.2187,155.0366,155.0366,8815.0
2019-07-10 10:30:00,161.77,161.84,161.77,161.82,6930.0,155.0462,155.1133,155.0462,155.0941,6930.0
2019-07-10 10:35:00,161.83,161.93,161.74,161.91,24131.0,155.1037,155.1996,155.0175,155.1804,24131.0
2019-07-10 10:40:00,161.87,161.93,161.77,161.92,4157.0,155.1421,155.1996,155.0462,155.19,4157.0
2019-07-10 10:45:00,161.9,162.08,161.9,161.93,8604.0,155.1708,155.3433,155.1708,155.1996,8604.0
2019-07-10 10:50:00,161.91,161.91,161.68,161.68,2653.0,155.1804,155.1804,154.96,154.96,2653.0
2019-07-10 10:55:00,161.7,161.79,161.59,161.59,7876.0,154.9791,155.0654,154.8737,154.8737,7876.0
2019-07-10 11:00:00,161.55,161.64,161.52,161.6,6237.0,154.8354,154.9216,154.8066,154.8833,6237.0
2019-07-10 11:05:00,161.63,161.63,161.45,161.46,8888.0,154.912,154.912,154.7395,154.7491,8888.0
2019-07-10 11:10:00,161.43,161.51,161.41,161.51,8145.0,154.7203,154.797,154.7012,154.797,8145.0
2019-07-10 11:15:00,161.49,161.53,161.27,161.27,2947.0,154.7779,154.8162,154.567,154.567,2947.0
2019-07-10 11:20:00,161.32,161.44,161.26,161.4,8552.0,154.6149,154.7299,154.5574,154.6916,8552.0
2019-07-10 11:25:00,161.35,161.52,161.31,161.46,9070.0,154.6437,154.8066,154.6053,154.7491,9070.0
2019-07-10 11:30:00,161.44,161.64,161.44,161.61,5083.0,154.7299,154.9216,154.7299,154.8929,5083.0
2019-07-10 11:35:00,161.61,161.64,161.54,161.58,3185.0,154.8929,154.9216,154.8258,154.8641,3185.0
2019-07-10 11:40:00,161.58,161.62,161.56,161.6,19658.0,154.8641,154.9024,154.8449,154.8833,19658.0
2019-07-10 11:45:00,161.63,161.79,161.63,161.76,7832.0,154.912,155.0654,154.912,155.0366,7832.0
2019-07-10 11:50:00,161.78,161.89,161.78,161.87,2067.0,155.0558,155.1612,155.0558,155.1421,2067.0
2019-07-10 11:55:00,161.84,161.89,161.83,161.88,4357.0,155.1133,155.1612,155.1037,155.1516,4357.0
2019-07-10 12:00:00,161.88,161.89,161.82,161.82,9032.0,155.1516,155.1612,155.0941,155.0941,9032.0
2019-07-10 12:05:00,161.82,161.93,161.82,161.91,3400.0,155.0941,155.1996,155.0941,155.1804,3400.0
2019-07-10 12:10:00,161.85,161.86,161.78,161.8,2188.0,155.1229,155.1325,155.0558,155.075,2188.0
2019-07-10 12:15:00,161.79,161.84,161.78,161.8,2506.0,155.0654,155.1133,155.0558,155.075,2506.0
2019-07-10 12:20:00,161.8,161.8,161.69,161.7,9892.0,155.075,155.075,154.9695,154.9791,9892.0
2019-07-10 12:25:00,161.68,161.72,161.65,161.68,5137.0,154.96,154.9983,154.9312,154.96,5137.0
2019-07-10 12:30:00,161.73,161.86,161.73,161.84,7438.0,155.0079,155.1325,155.0079,155.1133,7438.0
2019-07-10 12:35:00,161.81,161.83,161.76,161.79,8645.0,155.0845,155.1037,155.0366,155.0654,8645.0
2019-07-10 12:40:00,161.8,161.85,161.77,161.85,8045.0,155.075,155.1229,155.0462,155.1229,8045.0
2019-07-10 12:45:00,161.81,161.82,161.77,161.8,5235.0,155.0845,155.0941,155.0462,155.075,5235.0
2019-07-10 12:50:00,161.81,161.84,161.74,161.77,7746.0,155.0845,155.1133,155.0175,155.0462,7746.0
2019-07-10 12:55:00,161.76,161.85,161.73,161.85,28009.0,155.0366,155.1229,155.0079,155.1229,28009.0
2019-07-10 13:00:00,161.9,161.9,161.84,161.84,23023.0,155.1708,155.1708,155.1133,155.1133,23023.0
2019-07-10 13:05:00,161.83,161.86,161.8,161.81,3889.0,155.1037,155.1325,155.075,155.0845,3889.0
2019-07-10 13:10:00,161.83,161.87,161.82,161.87,18024.0,155.1037,155.1421,155.0941,155.1421,18024.0
2019-07-10 13:15:00,161.85,161.86,161.81,161.85,9584.0,155.1229,155.1325,155.0845,155.1229,9584.0
2019-07-10 13:20:00,161.88,161.94,161.88,161.93,4846.0,155.1516,155.2091,155.1516,155.1996,4846.0
2019-07-10 13:25:00,161.9,161.91,161.87,161.89,3040.0,155.1708,155.1804,155.1421,155.1612,3040.0
2019-07-10 13:30:00,161.88,161.98,161.87,161.94,7599.0,155.1516,155.2475,155.1421,155.2091,7599.0
2019-07-10 13:35:00,161.95,162.01,161.95,162.0,12715.0,155.2187,155.2762,155.2187,155.2667,12715.0
2019-07-10 13:40:00,162.01,162.07,162.01,162.06,6659.0,155.2762,155.3337,155.2762,155.3242,6659.0
2019-07-10 13:45:00,162.06,162.08,162.01,162.04,4746.0,155.3242,155.3433,155.2762,155.305,4746.0
2019-07-10 13:50:00,162.04,162.04,162.02,162.04,1648.0,155.305,155.305,155.2858,155.305,1648.0
2019-07-10 13:55:00,162.03,162.04,161.99,161.99,5778.0,155.2954,155.305,155.2571,155.2571,5778.0
2019-07-10 14:00:00,161.99,162.15,161.97,162.05,12624.0,155.2571,155.4104,155.2379,155.3146,12624.0
2019-07-10 14:05:00,162.03,162.03,161.87,161.87,5017.0,155.2954,155.2954,155.1421,155.1421,5017.0
2019-07-10 14:10:00,161.87,161.95,161.81,161.82,4200.0,155.1421,155.2187,155.0845,155.0941,4200.0
2019-07-10 14:15:00,161.79,161.81,161.71,161.71,4399.0,155.0654,155.0845,154.9887,154.9887,4399.0
2019-07-10 14:20:00,161.69,161.77,161.66,161.67,4601.0,154.9695,155.0462,154.9408,154.9504,4601.0
2019-07-10 14:25:00,161.67,161.7,161.62,161.62,2997.0,154.9504,154.9791,154.9024,154.9024,2997.0
2019-07-10 14:30:00,161.62,161.74,161.62,161.71,3507.0,154.9024,155.0175,154.9024,154.9887,3507.0
2019-07-10 14:35:00,161.7,161.75,161.66,161.71,3535.0,154.9791,155.027,154.9408,154.9887,3535.0
2019-07-10 14:40:00,161.69,161.72,161.67,161.69,1417.0,154.9695,154.9983,154.9504,154.9695,1417.0
2019-07-10 14:45:00,161.67,161.67,161.6,161.6,2758.0,154.9504,154.9504,154.8833,154.8833,2758.0
2019-07-10 14:50:00,161.61,161.72,161.6,161.71,9272.0,154.8929,154.9983,154.8833,154.9887,9272.0
2019-07-10 14:55:00,161.76,161.77,161.71,161.76,7143.0,155.0366,155.0462,154.9887,155.0366,7143.0
2019-07-10 15:00:00,161.73,161.8,161.67,161.69,3060.0,155.0079,155.075,154.9504,154.9695,3060.0
2019-07-10 15:05:00,161.69,161.75,161.64,161.75,4468.0,154.9695,155.027,154.9216,155.027,4468.0
2019-07-10 15:10:00,161.76,161.8,161.75,161.8,4033.0,155.0366,155.075,155.027,155.075,4033.0
2019-07-10 15:15:00,161.8,161.81,161.68,161.71,7342.0,155.075,155.0845,154.96,154.9887,7342.0
2019-07-10 15:20:00,161.7,161.75,161.66,161.7,8037.0,154.9791,155.027,154.9408,154.9791,8037.0
2019-07-10 15:25:00,161.72,161.8,161.72,161.73,12258.0,154.9983,155.075,154.9983,155.0079,12258.0
2019-07-10 15:30:00,161.75,161.91,161.75,161.91,8820.0,155.027,155.1804,155.027,155.1804,8820.0
2019-07-10 15:35:00,161.89,161.89,161.77,161.77,9702.0,155.1612,155.1612,155.0462,155.0462,9702.0
2019-07-10 15:40:00,161.8,161.85,161.77,161.83,30862.0,155.075,155.1229,155.0462,155.1037,30862.0
2019-07-10 15:45:00,161.84,161.84,161.76,161.82,4813.0,155.1133,155.1133,155.0366,155.0941,4813.0
2019-07-10 15:50:00,161.79,161.9,161.79,161.88,40778.0,155.0654,155.1708,155.0654,155.1516,40778.0
2019-07-10 15:55:00,161.88,161.95,161.79,161.87,30027.0,155.1516,155.2187,155.0654,155.1421,30027.0
2019-07-11 09:30:00,162.29,162.31,162.08,162.19,36475.0,155.5446,155.5638,155.3433,155.4488,36475.0
2019-07-11 09:35:00,162.13,162.31,162.13,162.25,374830.0,155.3912,155.5638,155.3912,155.5063,374830.0
2019-07-11 09:40:00,162.22,162.25,162.11,162.23,56939.0,155.4775,155.5063,155.3721,155.4871,56939.0
2019-07-11 09:45:00,162.24,162.35,162.18,162.23,27370.0,155.4967,155.6021,155.4392,155.4871,27370.0
2019-07-11 09:50:00,162.22,162.3,162.2,162.24,11039.0,155.4775,155.5542,155.4583,155.4967,11039.0
2019-07-11 09:55:00,162.24,162.33,162.2,162.33,3558.0,155.4967,155.5829,155.4583,155.5829,3558.0
2019-07-11 10:00:00,162.36,162.4,162.2,162.21,8578.0,155.6117,155.65,155.4583,155.4679,8578.0
2019-07-11 10:05:00,162.2,162.23,162.09,162.14,23652.0,155.4583,155.4871,155.3529,155.4008,23652.0
2019-07-11 10:10:00,162.15,162.2,162.08,162.18,25904.0,155.4104,155.4583,155.3433,155.4392,25904.0
2019-07-11 10:15:00,162.18,162.18,162.11,162.16,29307.0,155.4392,155.4392,155.3721,155.42,29307.0
2019-07-11 10:20:00,162.11,162.22,162.08,162.17,47808.0,155.3721,155.4775,155.3433,155.4296,47808.0
2019-07-11 10:25:00,162.19,162.21,162.11,162.17,38084.0,155.4488,155.4679,155.3721,155.4296,38084.0
2019-07-11 10:30:00,162.17,162.17,161.98,161.98,22935.0,155.4296,155.4296,155.2475,155.2475,22935.0
2019-07-11 10:35:00,161.98,162.05,161.98,162.01,8900.0,155.2475,155.3146,155.2475,155.2762,8900.0
2019-07-11 10:40:00,162.02,162.06,161.96,161.97,2574.0,155.2858,155.3242,155.2283,155.2379,2574.0
2019-07-11 10:45:00,162.01,162.05,162.0,162.05,2867.0,155.2762,155.3146,155.2667,155.3146,2867.0
2019-07-11 10:50:00,162.06,162.21,162.02,162.21,9480.0,155.3242,155.4679,155.2858,155.4679,9480.0
2019-07-11 10:55:00,162.22,162.22,162.15,162.2,3082.0,155.4775,155.4775,155.4104,155.4583,3082.0
2019-07-11 11:00:00,162.17,162.27,162.16,162.2,4340.0,155.4296,155.5254,155.42,155.4583,4340.0
2019-07-11 11:05:00,162.23,162.33,162.22,162.33,7112.0,155.4871,155.5829,155.4775,155.5829,7112.0
2019-07-11 11:10:00,162.32,162.45,162.31,162.41,5587.0,155.5734,155.6979,155.5638,155.6596,5587.0
2019-07-11 11:15:00,162.4,162.49,162.4,162.44,12892.0,155.65,155.7363,155.65,155.6884,12892.0
2019-07-11 11:20:00,162.46,162.54,162.46,162.51,4229.0,155.7075,155.7842,155.7075,155.7555,4229.0
2019-07-11 11:25:00,162.53,162.55,162.49,162.53,2571.0,155.7746,155.7938,155.7363,155.7746,2571.0
2019-07-11 11:30:00,162.5,162.56,162.48,162.55,4038.0,155.7459,155.8034,155.7267,155.7938,4038.0
2019-07-11 11:35:00,162.56,162.59,162.51,162.55,4892.0,155.8034,155.8321,155.7555,155.7938,4892.0
2019-07-11 11:40:00,162.54,162.55,162.45,162.55,4148.0,155.7842,155.7938,155.6979,155.7938,4148.0
2019-07-11 11:45:00,162.54,162.58,162.5,162.58,5570.0,155.7842,155.8225,155.7459,155.8225,5570.0
2019-07-11 11:50:00,162.57,162.6,162.55,162.6,7714.0,155.813,155.8417,155.7938,155.8417,7714.0
2019-07-11 11:55:00,162.61,162.63,162.6,162.63,125452.0,155.8513,155.8705,155.8417,155.8705,125452.0
2019-07-11 12:00:00,162.63,162.68,162.59,162.65,4026.0,155.8705,155.9184,155.8321,155.8896,4026.0
2019-07-11 12:05:00,162.66,162.66,162.61,162.61,3078.0,155.8992,155.8992,155.8513,155.8513,3078.0
2019-07-11 12:10:00,162.61,162.61,162.51,162.54,6951.0,155.8513,155.8513,155.7555,155.7842,6951.0
2019-07-11 12:15:00,162.52,162.53,162.5,162.5,888.0,155.765,155.7746,155.7459,155.7459,888.0
2019-07-11 12:20:00,162.5,162.52,162.46,162.51,1782.0,155.7459,155.765,155.7075,155.7555,1782.0
2019-07-11 12:25:00,162.5,162.53,162.43,162.51,6125.0,155.7459,155.7746,155.6788,155.7555,6125.0
2019-07-11 12:30:00,162.52,162.53,162.45,162.47,26898.0,155.765,155.7746,155.6979,155.7171,26898.0
2019-07-11 12:35:00,162.47,162.52,162.47,162.5,4085.0,155.7171,155.765,155.7171,155.7459,4085.0
2019-07-11 12:40:00,162.5,162.55,162.5,162.55,4223.0,155.7459,155.7938,155.7459,155.7938,4223.0
2019-07-11 12:45:00,162.55,162.55,162.51,162.51,2173.0,155.7938,155.7938,155.7555,155.7555,2173.0
2019-07-11 12:50:00,162.52,162.53,162.47,162.51,3193.0,155.765,155.7746,155.7171,155.7555,3193.0
2019-07-11 12:55:00,162.5,162.53,162.5,162.51,1783.0,155.7459,155.7746,155.7459,155.7555,1783.0
2019-07-11 13:00:00,162.5,162.53,162.41,162.44,3269.0,155.7459,155.7746,155.6596,155.6884,3269.0
2019-07-11 13:05:00,162.43,162.43,162.35,162.37,2488.0,155.6788,155.6788,155.6021,155.6213,2488.0
2019-07-11 13:10:00,162.35,162.4,162.34,162.4,1349.0,155.6021,155.65,155.5925,155.65,1349.0
2019-07-11 13:15:00,162.42,162.42,162.31,162.34,609.0,155.6692,155.6692,155.5638,155.5925,609.0
2019-07-11 13:20:00,162.31,162.31,162.26,162.26,3104.0,155.5638,155.5638,155.5158,155.5158,3104.0
2019-07-11 13:25:00,162.28,162.31,162.09,162.09,6019.0,155.535,155.5638,155.3529,155.3529,6019.0
2019-07-11 13:30:00,162.14,162.15,162.0,162.02,54253.0,155.4008,155.4104,155.2667,155.2858,54253.0
2019-07-11 13:35:00,162.02,162.02,161.8,161.95,21483.0,155.2858,155.2858,155.075,155.2187,21483.0
2019-07-11 13:40:00,161.98,161.99,161.83,161.88,3869.0,155.2475,155.2571,155.1037,155.1516,3869.0
2019-07-11 13:45:00,161.86,161.88,161.78,161.88,10304.0,155.1325,155.1516,155.0558,155.1516,10304.0
2019-07-11 13:50:00,161.86,161.93,161.86,161.92,7276.0,155.1325,155.1996,155.1325,155.19,7276.0
2019-07-11 13:55:00,161.95,162.0,161.93,161.93,5246.0,155.2187,155.2667,155.1996,155.1996,5246.0
2019-07-11 14:00:00,161.89,161.96,161.88,161.92,4316.0,155.1612,155.2283,155.1516,155.19,4316.0
2019-07-11 14:05:00,161.94,161.95,161.89,161.9,4805.0,155.2091,155.2187,155.1612,155.1708,4805.0
2019-07-11 14:10:00,161.86,161.86,161.81,161.86,2183.0,155.1325,155.1325,155.0845,155.1325,2183.0
2019-07-11 14:15:00,161.88,161.88,161.72,161.72,3477.0,155.1516,155.1516,154.9983,154.9983,3477.0
2019-07-11 14:20:00,161.71,161.76,161.68,161.73,15513.0,154.9887,155.0366,154.96,155.0079,15513.0
2019-07-11 14:25:00,161.76,161.77,161.71,161.76,2465.0,155.0366,155.0462,154.9887,155.0366,2465.0
2019-07-11 14:30:00,161.77,161.89,161.74,161.89,2977.0,155.0462,155.1612,155.0175,155.1612,2977.0
2019-07-11 14:35:00,161.87,161.97,161.85,161.9,15612.0,155.1421,155.2379,155.1229,155.1708,15612.0
2019-07-11 14:40:00,161.91,162.01,161.91,162.01,6856.0,155.1804,155.2762,155.1804,155.2762,6856.0
2019-07-11 14:45:00,162.0,162.0,161.93,161.95,23564.0,155.2667,155.2667,155.1996,155.2187,23564.0
2019-07-11 14:50:00,161.91,161.96,161.9,161.93,7190.0,155.1804,155.2283,155.1708,155.1996,7190.0
2019-07-11 14:55:00,161.93,161.98,161.91,161.97,38142.0,155.1996,155.2475,155.1804,155.2379,38142.0
2019-07-11 15:00:00,161.97,162.01,161.93,162.01,50885.0,155.2379,155.2762,155.1996,155.2762,50885.0
2019-07-11 15:05:00,162.02,162.07,162.0,162.01,31650.0,155.2858,155.3337,155.2667,155.2762,31650.0
2019-07-11 15:10:00,162.02,162.02,161.94,161.97,12868.0,155.2858,155.2858,155.2091,155.2379,12868.0
2019-07-11 15:15:00,161.95,162.03,161.94,162.01,5026.0,155.2187,155.2954,155.2091,155.2762,5026.0
2019-07-11 15:20:00,162.02,162.03,161.94,161.98,60774.0,155.2858,155.2954,155.2091,155.2475,60774.0
2019-07-11 15:25:00,161.98,162.02,161.96,161.96,26234.0,155.2475,155.2858,155.2283,155.2283,26234.0
2019-07-11 15:30:00,161.96,162.05,161.96,162.03,7862.0,155.2283,155.3146,155.2283,155.2954,7862.0
2019-07-11 15:35:00,162.02,162.03,161.99,162.02,4974.0,155.2858,155.2954,155.2571,155.2858,4974.0
2019-07-11 15:40:00,162.01,162.03,161.96,162.03,4777.0,155.2762,155.2954,155.2283,155.2954,4777.0
2019-07-11 15:45:00,162.04,162.17,162.04,162.16,6264.0,155.305,155.4296,155.305,155.42,6264.0
2019-07-11 15:50:00,162.16,162.24,162.1,162.19,39888.0,155.42,155.4967,155.3625,155.4488,39888.0
2019-07-11 15:55:00,162.22,162.28,162.13,162.22,223799.0,155.4775,155.535,155.3912,155.4775,223799.0
2019-07-12 09:30:00,162.49,162.56,162.36,162.45,35020.0,155.7363,155.8034,155.6117,155.6979,35020.0
2019-07-12 09:35:00,162.42,162.5,162.39,162.48,70636.0,155.6692,155.7459,155.6404,155.7267,70636.0
2019-07-12 09:40:00,162.49,162.54,162.41,162.42,4732.0,155.7363,155.7842,155.6596,155.6692,4732.0
2019-07-12 09:45:00,162.44,162.58,162.44,162.56,2843.0,155.6884,155.8225,155.6884,155.8034,2843.0
2019-07-12 09:50:00,162.6,162.61,162.49,162.49,4713.0,155.8417,155.8513,155.7363,155.7363,4713.0
2019-07-12 09:55:00,162.52,162.53,162.43,162.43,2275.0,155.765,155.7746,155.6788,155.6788,2275.0
2019-07-12 10:00:00,162.45,162.53,162.45,162.53,1942.0,155.6979,155.7746,155.6979,155.7746,1942.0
2019-07-12 10:05:00,162.49,162.57,162.49,162.54,4025.0,155.7363,155.813,155.7363,155.7842,4025.0
2019-07-12 10:10:00,162.49,162.49,162.36,162.41,3601.0,155.7363,155.7363,155.6117,155.6596,3601.0
2019-07-12 10:15:00,162.4,162.45,162.34,162.39,2099.0,155.65,155.6979,155.5925,155.6404,2099.0
2019-07-12 10:20:00,162.37,162.42,162.3,162.34,6599.0,155.6213,155.6692,155.5542,155.5925,6599.0
2019-07-12 10:25:00,162.3,162.33,162.22,162.33,4855.0,155.5542,155.5829,155.4775,155.5829,4855.0
2019-07-12 10:30:00,162.33,162.36,162.3,162.3,3054.0,155.5829,155.6117,155.5542,155.5542,3054.0
2019-07-12 10:35:00,162.3,162.3,162.16,162.23,8366.0,155.5542,155.5542,155.42,155.4871,8366.0
2019-07-12 10:40:00,162.23,162.27,162.18,162.19,5000.0,155.4871,155.5254,155.4392,155.4488,5000.0
2019-07-12 10:45:00,162.19,162.28,162.16,162.28,1588.0,155.4488,155.535,155.42,155.535,1588.0
2019-07-12 10:50:00,162.29,162.31,162.24,162.26,1615.0,155.5446,155.5638,155.4967,155.5158,1615.0
2019-07-12 10:55:00,162.28,162.29,162.2,162.27,3746.0,155.535,155.5446,155.4583,155.5254,3746.0
2019-07-12 11:00:00,162.26,162.33,162.22,162.33,8094.0,155.5158,155.5829,155.4775,155.5829,8094.0
2019-07-12 11:05:00,162.3,162.34,162.3,162.32,2776.0,155.5542,155.5925,155.5542,155.5734,2776.0
2019-07-12 11:10:00,162.32,162.42,162.32,162.39,3122.0,155.5734,155.6692,155.5734,155.6404,3122.0
2019-07-12 11:15:00,162.42,162.52,162.41,162.49,6751.0,155.6692,155.765,155.6596,155.7363,6751.0
2019-07-12 11:20:00,162.51,162.54,162.45,162.53,6482.0,155.7555,155.7842,155.6979,155.7746,6482.0
2019-07-12 11:25:00,162.54,162.57,162.51,162.56,3498.0,155.7842,155.813,155.7555,155.8034,3498.0
2019-07-12 11:30:00,162.56,162.57,162.54,162.56,2188.0,155.8034,155.813,155.7842,155.8034,2188.0
2019-07-12 11:35:00,162.55,162.57,162.52,162.55,6591.0,155.7938,155.813,155.765,155.7938,6591.0
2019-07-12 11:40:00,162.54,162.57,162.47,162.5,14438.0,155.7842,155.813,155.7171,155.7459,14438.0
2019-07-12 11:45:00,162.5,162.53,162.5,162.51,2873.0,155.7459,155.7746,155.7459,155.7555,2873.0
2019-07-12 11:50:00,162.51,162.55,162.5,162.54,6760.0,155.7555,155.7938,155.7459,155.7842,6760.0
2019-07-12 11:55:00,162.55,162.58,162.55,162.58,8073.0,155.7938,155.8225,155.7938,155.8225,8073.0
2019-07-12 12:00:00,162.59,162.63,162.58,162.61,7886.0,155.8321,155.8705,155.8225,155.8513,7886.0
2019-07-12 12:05:00,162.62,162.64,162.57,162.57,3127.0,155.8609,155.8801,155.813,155.813,3127.0
2019-07-12 12:10:00,162.58,162.59,162.54,162.55,8664.0,155.8225,155.8321,155.7842,155.7938,8664.0
2019-07-12 12:15:00,162.55,162.57,162.52,162.53,14613.0,155.7938,155.813,155.765,155.7746,14613.0
2019-07-12 12:20:00,162.55,162.55,162.52,162.53,2423.0,155.7938,155.7938,155.765,155.7746,2423.0
2019-07-12 12:25:00,162.51,162.55,162.51,162.53,2381.0,155.7555,155.7938,155.7555,155.7746,2381.0
2019-07-12 12:30:00,162.54,162.54,162.49,162.51,5726.0,155.7842,155.7842,155.7363,155.7555,5726.0
2019-07-12 12:35:00,162.5,162.61,162.5,162.6,3337.0,155.7459,155.8513,155.7459,155.8417,3337.0
2019-07-12 12:40:00,162.6,162.6,162.55,162.55,8973.0,155.8417,155.8417,155.7938,155.7938,8973.0
2019-07-12 12:45:00,162.59,162.63,162.57,162.63,5992.0,155.8321,155.8705,155.813,155.8705,5992.0
2019-07-12 12:50:00,162.62,162.64,162.61,162.62,4596.0,155.8609,155.8801,155.8513,155.8609,4596.0
2019-07-12 12:55:00,162.61,162.66,162.59,162.66,3938.0,155.8513,155.8992,155.8321,155.8992,3938.0
2019-07-12 13:00:00,162.66,162.68,162.61,162.63,2932.0,155.8992,155.9184,155.8513,155.8705,2932.0
2019-07-12 13:05:00,162.65,162.67,162.61,162.64,4086.0,155.8896,155.9088,155.8513,155.8801,4086.0
2019-07-12 13:10:00,162.64,162.64,162.58,162.6,2700.0,155.8801,155.8801,155.8225,155.8417,2700.0
2019-07-12 13:15:00,162.59,162.61,162.57,162.59,2119.0,155.8321,155.8513,155.813,155.8321,2119.0
2019-07-12 13:20:00,162.58,162.62,162.58,162.61,1031.0,155.8225,155.8609,155.8225,155.8513,1031.0
2019-07-12 13:25:00,162.64,162.65,162.62,162.63,4906.0,155.8801,155.8896,155.8609,155.8705,4906.0
2019-07-12 13:30:00,162.6,162.63,162.59,162.62,1523.0,155.8417,155.8705,155.8321,155.8609,1523.0
2019-07-12 13:35:00,162.61,162.62,162.58,162.58,2410.0,155.8513,155.8609,155.8225,155.8225,2410.0
2019-07-12 13:40:00,162.58,162.58,162.55,162.56,2891.0,155.8225,155.8225,155.7938,155.8034,2891.0
2019-07-12 13:45:00,162.57,162.59,162.56,162.56,829.0,155.813,155.8321,155.8034,155.8034,829.0
2019-07-12 13:50:00,162.57,162.59,162.54,162.59,2715.0,155.813,155.8321,155.7842,155.8321,2715.0
2019-07-12 13:55:00,162.59,162.61,162.58,162.59,22519.0,155.8321,155.8513,155.8225,155.8321,22519.0
2019-07-12 14:00:00,162.58,162.63,162.58,162.61,7699.0,155.8225,155.8705,155.8225,155.8513,7699.0
2019-07-12 14:05:00,162.6,162.65,162.6,162.64,5179.0,155.8417,155.8896,155.8417,155.8801,5179.0
2019-07-12 14:10:00,162.66,162.68,162.64,162.67,7013.0,155.8992,155.9184,155.8801,155.9088,7013.0
2019-07-12 14:15:00,162.68,162.69,162.67,162.68,2004.0,155.9184,155.928,155.9088,155.9184,2004.0
2019-07-12 14:20:00,162.68,162.73,162.67,162.71,15505.0,155.9184,155.9663,155.9088,155.9471,15505.0
2019-07-12 14:25:00,162.7,162.71,162.68,162.69,17578.0,155.9376,155.9471,155.9184,155.928,17578.0
2019-07-12 14:30:00,162.69,162.77,162.69,162.75,7503.0,155.928,156.0046,155.928,155.9855,7503.0
2019-07-12 14:35:00,162.77,162.8,162.75,162.78,5633.0,156.0046,156.0334,155.9855,156.0142,5633.0
2019-07-12 14:40:00,162.78,162.79,162.72,162.72,1636.0,156.0142,156.0238,155.9567,155.9567,1636.0
2019-07-12 14:45:00,162.73,162.77,162.73,162.77,2206.0,155.9663,156.0046,155.9663,156.0046,2206.0
2019-07-12 14:50:00,162.77,162.79,162.76,162.77,1067.0,156.0046,156.0238,155.9951,156.0046,1067.0
2019-07-12 14:55:00,162.78,162.8,162.75,162.78,5458.0,156.0142,156.0334,155.9855,156.0142,5458.0
2019-07-12 15:00:00,162.8,162.8,162.73,162.73,5564.0,156.0334,156.0334,155.9663,155.9663,5564.0
2019-07-12 15:05:00,162.74,162.76,162.72,162.75,2904.0,155.9759,155.9951,155.9567,155.9855,2904.0
2019-07-12 15:10:00,162.73,162.74,162.66,162.69,2661.0,155.9663,155.9759,155.8992,155.928,2661.0
2019-07-12 15:15:00,162.69,162.75,162.68,162.75,2751.0,155.928,155.9855,155.9184,155.9855,2751.0
2019-07-12 15:20:00,162.76,162.81,162.76,162.77,5745.0,155.9951,156.043,155.9951,156.0046,5745.0
2019-07-12 15:25:00,162.76,162.76,162.72,162.74,4716.0,155.9951,155.9951,155.9567,155.9759,4716.0
2019-07-12 15:30:00,162.75,162.81,162.75,162.78,5382.0,155.9855,156.043,155.9855,156.0142,5382.0
2019-07-12 15:35:00,162.79,162.87,162.79,162.85,3340.0,156.0238,156.1005,156.0238,156.0813,3340.0
2019-07-12 15:40:00,162.87,162.9,162.84,162.87,4720.0,156.1005,156.1292,156.0717,156.1005,4720.0
2019-07-12 15:45:00,162.87,162.87,162.82,162.86,5985.0,156.1005,156.1005,156.0526,156.0909,5985.0
2019-07-12 15:50:00,162.84,162.93,162.83,162.91,57856.0,156.0717,156.158,156.0622,156.1388,57856.0
2019-07-12 15:55:00,162.93,163.01,162.93,162.97,48299.0,156.158,156.2347,156.158,156.1963,48299.0
2019-07-15 09:30:00,163.28,163.69,163.03,163.07,21002.0,156.4935,156.8864,156.2538,156.2922,21002.0
2019-07-15 09:35:00,163.03,163.11,162.93,162.93,4596.0,156.2538,156.3305,156.158,156.158,4596.0
2019-07-15 09:40:00,162.97,163.08,162.97,163.06,4120.0,156.1963,156.3018,156.1963,156.2826,4120.0
2019-07-15 09:45:00,163.04,163.05,162.93,162.96,2313.0,156.2634,156.273,156.158,156.1868,2313.0
2019-07-15 09:50:00,162.97,163.03,162.95,163.03,2930.0,156.1963,156.2538,156.1772,156.2538,2930.0
2019-07-15 09:55:00,163.03,163.1,163.03,163.09,2209.0,156.2538,156.3209,156.2538,156.3113,2209.0
2019-07-15 10:00:00,163.09,163.12,163.06,163.08,2759.0,156.3113,156.3401,156.2826,156.3018,2759.0
2019-07-15 10:05:00,163.04,163.09,163.01,163.09,2321.0,156.2634,156.3113,156.2347,156.3113,2321.0
2019-07-15 10:10:00,163.03,163.03,162.95,162.99,1430.0,156.2538,156.2538,156.1772,156.2155,1430.0
2019-07-15 10:15:00,162.98,163.08,162.98,163.08,27150.0,156.2059,156.3018,156.2059,156.3018,27150.0
2019-07-15 10:20:00,163.07,163.16,163.05,163.11,6888.0,156.2922,156.3784,156.273,156.3305,6888.0
2019-07-15 10:25:00,163.12,163.13,163.03,163.09,5244.0,156.3401,156.3497,156.2538,156.3113,5244.0
2019-07-15 10:30:00,163.12,163.16,163.06,163.08,45882.0,156.3401,156.3784,156.2826,156.3018,45882.0
2019-07-15 10:35:00,163.06,163.08,162.99,162.99,9385.0,156.2826,156.3018,156.2155,156.2155,9385.0
2019-07-15 10:40:00,162.98,163.05,162.96,163.0,18154.0,156.2059,156.273,156.1868,156.2251,18154.0
2019-07-15 10:45:00,162.97,162.97,162.9,162.97,18031.0,156.1963,156.1963,156.1292,156.1963,18031.0
2019-07-15 10:50:00,162.97,163.1,162.97,163.09,46952.0,156.1963,156.3209,156.1963,156.3113,46952.0
2019-07-15 10:55:00,163.09,163.13,163.08,163.11,14564.0,156.3113,156.3497,156.3018,156.3305,14564.0
2019-07-15 11:00:00,163.1,163.13,163.07,163.08,17593.0,156.3209,156.3497,156.2922,156.3018,17593.0
2019-07-15 11:05:00,163.07,163.09,163.03,163.05,25247.0,156.2922,156.3113,156.2538,156.273,25247.0
2019-07-15 11:10:00,163.04,163.07,163.01,163.04,14080.0,156.2634,156.2922,156.2347,156.2634,14080.0
2019-07-15 11:15:00,163.07,163.17,163.07,163.15,13599.0,156.2922,156.388,156.2922,156.3689,13599.0
2019-07-15 11:20:00,163.13,163.19,163.13,163.14,10544.0,156.3497,156.4072,156.3497,156.3593,10544.0
2019-07-15 11:25:00,163.13,163.15,163.06,163.07,13898.0,156.3497,156.3689,156.2826,156.2922,13898.0
2019-07-15 11:30:00,163.06,163.07,162.94,162.96,9483.0,156.2826,156.2922,156.1676,156.1868,9483.0
2019-07-15 11:35:00,162.96,163.04,162.96,163.04,22814.0,156.1868,156.2634,156.1868,156.2634,22814.0
2019-07-15 11:40:00,163.04,163.08,163.03,163.04,18720.0,156.2634,156.3018,156.2538,156.2634,18720.0
2019-07-15 11:45:00,163.04,163.07,163.02,163.05,10665.0,156.2634,156.2922,156.2443,156.273,10665.0
2019-07-15 11:50:00,163.04,163.08,163.02,163.06,13898.0,156.2634,156.3018,156.2443,156.2826,13898.0
2019-07-15 11:55:00,163.05,163.05,162.99,163.0,33773.0,156.273,156.273,156.2155,156.2251,33773.0
2019-07-15 12:00:00,163.0,163.04,163.0,163.03,19182.0,156.2251,156.2634,156.2251,156.2538,19182.0
2019-07-15 12:05:00,163.04,163.04,162.97,162.98,9887.0,156.2634,156.2634,156.1963,156.2059,9887.0
2019-07-15 12:10:00,162.99,163.0,162.96,162.98,15022.0,156.2155,156.2251,156.1868,156.2059,15022.0
2019-07-15 12:15:00,162.97,163.01,162.97,163.0,12897.0,156.1963,156.2347,156.1963,156.2251,12897.0
2019-07-15 12:20:00,163.0,163.04,162.98,162.98,22047.0,156.2251,156.2634,156.2059,156.2059,22047.0
2019-07-15 12:25:00,162.98,163.01,162.98,162.98,16984.0,156.2059,156.2347,156.2059,156.2059,16984.0
2019-07-15 12:30:00,162.98,162.99,162.96,162.97,18070.0,156.2059,156.2155,156.1868,156.1963,18070.0
2019-07-15 12:35:00,162.98,163.0,162.96,162.98,10320.0,156.2059,156.2251,156.1868,156.2059,10320.0
2019-07-15 12:40:00,162.97,163.0,162.94,162.97,16765.0,156.1963,156.2251,156.1676,156.1963,16765.0
2019-07-15 12:45:00,162.96,162.97,162.92,162.94,8937.0,156.1868,156.1963,156.1484,156.1676,8937.0
2019-07-15 12:50:00,162.93,162.96,162.92,162.93,10794.0,156.158,156.1868,156.1484,156.158,10794.0
2019-07-15 12:55:00,162.93,162.96,162.91,162.95,26206.0,156.158,156.1868,156.1388,156.1772,26206.0
2019-07-15 13:00:00,162.96,163.0,162.96,162.99,21489.0,156.1868,156.2251,156.1868,156.2155,21489.0
2019-07-15 13:05:00,162.98,163.0,162.93,162.95,26349.0,156.2059,156.2251,156.158,156.1772,26349.0
2019-07-15 13:10:00,162.96,162.99,162.94,162.94,13828.0,156.1868,156.2155,156.1676,156.1676,13828.0
2019-07-15 13:15:00,162.95,162.97,162.93,162.96,23690.0,156.1772,156.1963,156.158,156.1868,23690.0
2019-07-15 13:20:00,162.95,162.98,162.94,162.97,19851.0,156.1772,156.2059,156.1676,156.1963,19851.0
2019-07-15 13:25:00,162.97,163.02,162.97,163.02,15032.0,156.1963,156.2443,156.1963,156.2443,15032.0
2019-07-15 13:30:00,163.02,163.08,163.01,163.08,19501.0,156.2443,156.3018,156.2347,156.3018,19501.0
2019-07-15 13:35:00,163.09,163.14,163.08,163.14,14064.0,156.3113,156.3593,156.3018,156.3593,14064.0
2019-07-15 13:40:00,163.13,163.13,163.09,163.1,28740.0,156.3497,156.3497,156.3113,156.3209,28740.0
2019-07-15 13:45:00,163.1,163.1,163.07,163.07,7490.0,156.3209,156.3209,156.2922,156.2922,7490.0
2019-07-15 13:50:00,163.07,163.09,163.05,163.08,23089.0,156.2922,156.3113,156.273,156.3018,23089.0
2019-07-15 13:55:00,163.09,163.11,163.08,163.08,16907.0,156.3113,156.3305,156.3018,156.3018,16907.0
2019-07-15 14:00:00,163.08,163.16,163.08,163.13,5085.0,156.3018,156.3784,156.3018,156.3497,5085.0
2019-07-15 14:05:00,163.12,163.19,163.11,163.18,1486.0,156.3401,156.4072,156.3305,156.3976,1486.0
2019-07-15 14:10:00,163.18,163.22,163.17,163.21,3610.0,156.3976,156.4359,156.388,156.4264,3610.0
2019-07-15 14:15:00,163.21,163.26,163.2,163.26,3445.0,156.4264,156.4743,156.4168,156.4743,3445.0
2019-07-15 14:20:00,163.26,163.29,163.21,163.22,9195.0,156.4743,156.503,156.4264,156.4359,9195.0
2019-07-15 14:25:00,163.22,163.23,163.2,163.2,4292.0,156.4359,156.4455,156.4168,156.4168,4292.0
2019-07-15 14:30:00,163.2,163.22,163.19,163.2,2285.0,156.4168,156.4359,156.4072,156.4168,2285.0
2019-07-15 14:35:00,163.22,163.23,163.18,163.18,3461.0,156.4359,156.4455,156.3976,156.3976,3461.0
2019-07-15 14:40:00,163.18,163.18,163.14,163.16,2771.0,156.3976,156.3976,156.3593,156.3784,2771.0
2019-07-15 14:45:00,163.18,163.21,163.15,163.18,5466.0,156.3976,156.4264,156.3689,156.3976,5466.0
2019-07-15 14:50:00,163.17,163.21,163.15,163.19,95449.0,156.388,156.4264,156.3689,156.4072,95449.0
2019-07-15 14:55:00,163.19,163.24,163.19,163.23,10142.0,156.4072,156.4551,156.4072,156.4455,10142.0
2019-07-15 15:00:00,163.24,163.31,163.23,163.27,5510.0,156.4551,156.5222,156.4455,156.4839,5510.0
2019-07-15 15:05:00,163.28,163.3,163.26,163.28,3928.0,156.4935,156.5126,156.4743,156.4935,3928.0
2019-07-15 15:10:00,163.28,163.29,163.18,163.18,6423.0,156.4935,156.503,156.3976,156.3976,6423.0
2019-07-15 15:15:00,163.18,163.18,163.16,163.16,4135.0,156.3976,156.3976,156.3784,156.3784,4135.0
2019-07-15 15:20:00,163.18,163.25,163.18,163.25,3142.0,156.3976,156.4647,156.3976,156.4647,3142.0
2019-07-15 15:25:00,163.25,163.26,163.2,163.22,3458.0,156.4647,156.4743,156.4168,156.4359,3458.0
2019-07-15 15:30:00,163.21,163.28,163.2,163.26,5665.0,156.4264,156.4935,156.4168,156.4743,5665.0
2019-07-15 15:35:00,163.26,163.26,163.21,163.25,5131.0,156.4743,156.4743,156.4264,156.4647,5131.0
2019-07-15 15:40:00,163.24,163.34,163.24,163.32,13820.0,156.4551,156.551,156.4551,156.5318,13820.0
2019-07-15 15:45:00,163.3,163.31,163.26,163.28,5923.0,156.5126,156.5222,156.4743,156.4935,5923.0
2019-07-15 15:50:00,163.27,163.3,163.24,163.28,17575.0,156.4839,156.5126,156.4551,156.4935,17575.0
2019-07-15 15:55:00,163.29,163.31,163.14,163.29,102479.0,156.503,156.5222,156.3593,156.503,102479.0
2019-07-16 09:30:00,163.25,163.27,163.18,163.22,21633.0,156.4647,156.4839,156.3976,156.4359,21633.0
2019-07-16 09:35:00,163.3,163.3,163.2,163.23,1501.0,156.5126,156.5126,156.4168,156.4455,1501.0
2019-07-16 09:40:00,163.23,163.37,163.21,163.27,7650.0,156.4455,156.5797,156.4264,156.4839,7650.0
2019-07-16 09:45:00,163.3,163.37,163.29,163.36,7632.0,156.5126,156.5797,156.503,156.5701,7632.0
2019-07-16 09:50:00,163.36,163.37,163.25,163.28,6872.0,156.5701,156.5797,156.4647,156.4935,6872.0
2019-07-16 09:55:00,163.31,163.38,163.31,163.36,8296.0,156.5222,156.5893,156.5222,156.5701,8296.0
2019-07-16 10:00:00,163.38,163.38,163.27,163.27,4684.0,156.5893,156.5893,156.4839,156.4839,4684.0
2019-07-16 10:05:00,163.23,163.3,163.21,163.27,3941.0,156.4455,156.5126,156.4264,156.4839,3941.0
2019-07-16 10:10:00,163.29,163.29,163.19,163.19,5877.0,156.503,156.503,156.4072,156.4072,5877.0
2019-07-16 10:15:00,163.18,163.22,163.05,163.08,4133.0,156.3976,156.4359,156.273,156.3018,4133.0
2019-07-16 10:20:00,163.13,163.23,163.13,163.23,1400.0,156.3497,156.4455,156.3497,156.4455,1400.0
2019-07-16 10:25:00,163.24,163.27,163.24,163.26,1157.0,156.4551,156.4839,156.4551,156.4743,1157.0
2019-07-16 10:30:00,163.26,163.29,163.26,163.28,3659.0,156.4743,156.503,156.4743,156.4935,3659.0
2019-07-16 10:35:00,163.27,163.28,163.23,163.28,16756.0,156.4839,156.4935,156.4455,156.4935,16756.0
2019-07-16 10:40:00,163.3,163.32,163.26,163.31,2700.0,156.5126,156.5318,156.4743,156.5222,2700.0
2019-07-16 10:45:00,163.29,163.38,163.28,163.34,2159.0,156.503,156.5893,156.4935,156.551,2159.0
2019-07-16 10:50:00,163.31,163.31,163.18,163.21,2896.0,156.5222,156.5222,156.3976,156.4264,2896.0
2019-07-16 10:55:00,163.22,163.32,163.2,163.28,28618.0,156.4359,156.5318,156.4168,156.4935,28618.0
2019-07-16 11:00:00,163.28,163.3,163.2,163.2,6853.0,156.4935,156.5126,156.4168,156.4168,6853.0
2019-07-16 11:05:00,163.22,163.22,163.2,163.21,1730.0,156.4359,156.4359,156.4168,156.4264,1730.0
2019-07-16 11:10:00,163.21,163.25,163.17,163.17,3229.0,156.4264,156.4647,156.388,156.388,3229.0
2019-07-16 11:15:00,163.16,163.17,163.11,163.13,2011.0,156.3784,156.388,156.3305,156.3497,2011.0
2019-07-16 11:20:00,163.12,163.15,163.1,163.1,2274.0,156.3401,156.3689,156.3209,156.3209,2274.0
2019-07-16 11:25:00,163.08,163.09,163.05,163.09,4113.0,156.3018,156.3113,156.273,156.3113,4113.0
2019-07-16 11:30:00,163.09,163.16,163.09,163.16,2490.0,156.3113,156.3784,156.3113,156.3784,2490.0
2019-07-16 11:35:00,163.14,163.16,163.11,163.12,4510.0,156.3593,156.3784,156.3305,156.3401,4510.0
2019-07-16 11:40:00,163.12,163.12,163.02,163.05,3904.0,156.3401,156.3401,156.2443,156.273,3904.0
2019-07-16 11:45:00,163.05,163.08,163.02,163.02,6724.0,156.273,156.3018,156.2443,156.2443,6724.0
2019-07-16 11:50:00,163.0,163.0,162.97,162.97,1509.0,156.2251,156.2251,156.1963,156.1963,1509.0
2019-07-16 11:55:00,162.99,163.02,162.86,162.88,8196.0,156.2155,156.2443,156.0909,156.1101,8196.0
2019-07-16 12:00:00,162.86,162.91,162.77,162.86,3256.0,156.0909,156.1388,156.0046,156.0909,3256.0
2019-07-16 12:05:00,162.85,162.86,162.62,162.63,11396.0,156.0813,156.0909,155.8609,155.8705,11396.0
2019-07-16 12:10:00,162.6,162.61,162.47,162.61,13656.0,155.8417,155.8513,155.7171,155.8513,13656.0
2019-07-16 12:15:00,162.62,162.65,162.43,162.43,19071.0,155.8609,155.8896,155.6788,155.6788,19071.0
2019-07-16 12:20:00,162.42,162.61,162.4,162.61,9653.0,155.6692,155.8513,155.65,155.8513,9653.0
2019-07-16 12:25:00,162.62,162.73,162.6,162.6,4718.0,155.8609,155.9663,155.8417,155.8417,4718.0
2019-07-16 12:30:00,162.63,162.64,162.55,162.62,16881.0,155.8705,155.8801,155.7938,155.8609,16881.0
2019-07-16 12:35:00,162.63,162.73,162.62,162.69,23288.0,155.8705,155.9663,155.8609,155.928,23288.0
2019-07-16 12:40:00,162.69,162.79,162.67,162.78,5680.0,155.928,156.0238,155.9088,156.0142,5680.0
2019-07-16 12:45:00,162.79,162.82,162.78,162.8,1505.0,156.0238,156.0526,156.0142,156.0334,1505.0
2019-07-16 12:50:00,162.79,162.83,162.72,162.74,10694.0,156.0238,156.0622,155.9567,155.9759,10694.0
2019-07-16 12:55:00,162.74,162.79,162.69,162.79,2650.0,155.9759,156.0238,155.928,156.0238,2650.0
2019-07-16 13:00:00,162.83,163.0,162.83,162.97,11428.0,156.0622,156.2251,156.0622,156.1963,11428.0
2019-07-16 13:05:00,162.95,163.02,162.95,162.97,3372.0,156.1772,156.2443,156.1772,156.1963,3372.0
2019-07-16 13:10:00,162.97,163.03,162.96,163.02,2271.0,156.1963,156.2538,156.1868,156.2443,2271.0
2019-07-16 13:15:00,163.04,163.06,163.0,163.02,4675.0,156.2634,156.2826,156.2251,156.2443,4675.0
2019-07-16 13:20:00,163.02,163.03,163.0,163.03,1900.0,156.2443,156.2538,156.2251,156.2538,1900.0
2019-07-16 13:25:00,163.02,163.02,162.95,162.95,4632.0,156.2443,156.2443,156.1772,156.1772,4632.0
2019-07-16 13:30:00,162.93,162.99,162.93,162.97,2425.0,156.158,156.2155,156.158,156.1963,2425.0
2019-07-16 13:35:00,162.97,162.97,162.89,162.89,6908.0,156.1963,156.1963,156.1197,156.1197,6908.0
2019-07-16 13:40:00,162.88,162.88,162.8,162.81,11984.0,156.1101,156.1101,156.0334,156.043,11984.0
2019-07-16 13:45:00,162.79,162.79,162.67,162.73,4398.0,156.0238,156.0238,155.9088,155.9663,4398.0
2019-07-16 13:50:00,162.74,162.76,162.61,162.62,4919.0,155.9759,155.9951,155.8513,155.8609,4919.0
2019-07-16 13:55:00,162.61,162.65,162.56,162.56,5444.0,155.8513,155.8896,155.8034,155.8034,5444.0
2019-07-16 14:00:00,162.58,162.69,162.57,162.69,13909.0,155.8225,155.928,155.813,155.928,13909.0
2019-07-16 14:05:00,162.65,162.72,162.65,162.69,5318.0,155.8896,155.9567,155.8896,155.928,5318.0
2019-07-16 14:10:00,162.67,162.7,162.62,162.66,7447.0,155.9088,155.9376,155.8609,155.8992,7447.0
2019-07-16 14:15:00,162.66,162.67,162.56,162.58,4580.0,155.8992,155.9088,155.8034,155.8225,4580.0
2019-07-16 14:20:00,162.55,162.62,162.52,162.61,2791.0,155.7938,155.8609,155.765,155.8513,2791.0
2019-07-16 14:25:00,162.62,162.62,162.55,162.59,5974.0,155.8609,155.8609,155.7938,155.8321,5974.0
2019-07-16 14:30:00,162.57,162.61,162.45,162.49,16911.0,155.813,155.8513,155.6979,155.7363,16911.0
2019-07-16 14:35:00,162.49,162.6,162.49,162.6,5969.0,155.7363,155.8417,155.7363,155.8417,5969.0
2019-07-16 14:40:00,162.59,162.7,162.58,162.66,8197.0,155.8321,155.9376,155.8225,155.8992,8197.0
2019-07-16 14:45:00,162.69,162.7,162.61,162.67,5336.0,155.928,155.9376,155.8513,155.9088,5336.0
2019-07-16 14:50:00,162.7,162.73,162.66,162.72,14638.0,155.9376,155.9663,155.8992,155.9567,14638.0
2019-07-16 14:55:00,162.72,162.74,162.66,162.67,8907.0,155.9567,155.9759,155.8992,155.9088,8907.0
2019-07-16 15:00:00,162.66,162.76,162.66,162.76,3845.0,155.8992,155.9951,155.8992,155.9951,3845.0
2019-07-16 15:05:00,162.75,162.81,162.72,162.73,6187.0,155.9855,156.043,155.9567,155.9663,6187.0
2019-07-16 15:10:00,162.72,162.82,162.72,162.78,13097.0,155.9567,156.0526,155.9567,156.0142,13097.0
2019-07-16 15:15:00,162.78,162.83,162.75,162.78,9724.0,156.0142,156.0622,155.9855,156.0142,9724.0
2019-07-16 15:20:00,162.77,162.81,162.73,162.77,4484.0,156.0046,156.043,155.9663,156.0046,4484.0
2019-07-16 15:25:00,162.75,162.76,162.7,162.7,1951.0,155.9855,155.9951,155.9376,155.9376,1951.0
2019-07-16 15:30:00,162.69,162.76,162.68,162.71,4756.0,155.928,155.9951,155.9184,155.9471,4756.0
2019-07-16 15:35:00,162.74,162.81,162.73,162.8,10142.0,155.9759,156.043,155.9663,156.0334,10142.0
2019-07-16 15:40:00,162.78,162.83,162.73,162.8,10335.0,156.0142,156.0622,155.9663,156.0334,10335.0
2019-07-16 15:45:00,162.78,162.79,162.67,162.71,12815.0,156.0142,156.0238,155.9088,155.9471,12815.0
2019-07-16 15:50:00,162.72,162.78,162.65,162.69,6118.0,155.9567,156.0142,155.8896,155.928,6118.0
2019-07-16 15:55:00,162.7,162.75,162.55,162.6,53638.0,155.9376,155.9855,155.7938,155.8417,53638.0
2019-07-17 09:30:00,162.82,162.86,162.66,162.78,18872.0,156.0526,156.0909,155.8992,156.0142,18872.0
2019-07-17 09:35:00,162.81,162.87,162.66,162.84,5224.0,156.043,156.1005,155.8992,156.0717,5224.0
2019-07-17 09:40:00,162.82,162.86,162.78,162.8,5025.0,156.0526,156.0909,156.0142,156.0334,5025.0
2019-07-17 09:45:00,162.78,162.84,162.74,162.8,8317.0,156.0142,156.0717,155.9759,156.0334,8317.0
2019-07-17 09:50:00,162.81,162.91,162.77,162.89,2130.0,156.043,156.1388,156.0046,156.1197,2130.0
2019-07-17 09:55:00,162.89,162.93,162.79,162.82,6225.0,156.1197,156.158,156.0238,156.0526,6225.0
2019-07-17 10:00:00,162.82,162.9,162.82,162.89,1709.0,156.0526,156.1292,156.0526,156.1197,1709.0
2019-07-17 10:05:00,162.91,162.95,162.73,162.74,5501.0,156.1388,156.1772,155.9663,155.9759,5501.0
2019-07-17 10:10:00,162.74,162.76,162.65,162.66,7300.0,155.9759,155.9951,155.8896,155.8992,7300.0
2019-07-17 10:15:00,162.66,162.71,162.55,162.55,10373.0,155.8992,155.9471,155.7938,155.7938,10373.0
2019-07-17 10:20:00,162.62,162.68,162.6,162.64,2528.0,155.8609,155.9184,155.8417,155.8801,2528.0
2019-07-17 10:25:00,162.65,162.67,162.6,162.6,12085.0,155.8896,155.9088,155.8417,155.8417,12085.0
2019-07-17 10:30:00,162.53,162.63,162.52,162.62,8349.0,155.7746,155.8705,155.765,155.8609,8349.0
2019-07-17 10:35:00,162.62,162.69,162.6,162.6,7276.0,155.8609,155.928,155.8417,155.8417,7276.0
2019-07-17 10:40:00,162.61,162.61,162.37,162.37,5541.0,155.8513,155.8513,155.6213,155.6213,5541.0
2019-07-17 10:45:00,162.36,162.38,162.29,162.32,3823.0,155.6117,155.6309,155.5446,155.5734,3823.0
2019-07-17 10:50:00,162.3,162.35,162.25,162.29,2580.0,155.5542,155.6021,155.5063,155.5446,2580.0
2019-07-17 10:55:00,162.28,162.43,162.28,162.43,3241.0,155.535,155.6788,155.535,155.6788,3241.0
2019-07-17 11:00:00,162.41,162.51,162.41,162.45,4503.0,155.6596,155.7555,155.6596,155.6979,4503.0
2019-07-17 11:05:00,162.48,162.49,162.42,162.49,3310.0,155.7267,155.7363,155.6692,155.7363,3310.0
2019-07-17 11:10:00,162.49,162.56,162.49,162.56,4710.0,155.7363,155.8034,155.7363,155.8034,4710.0
2019-07-17 11:15:00,162.55,162.58,162.48,162.48,2704.0,155.7938,155.8225,155.7267,155.7267,2704.0
2019-07-17 11:20:00,162.51,162.56,162.51,162.54,3924.0,155.7555,155.8034,155.7555,155.7842,3924.0
2019-07-17 11:25:00,162.52,162.53,162.46,162.47,1374.0,155.765,155.7746,155.7075,155.7171,1374.0
2019-07-17 11:30:00,162.5,162.54,162.45,162.47,3746.0,155.7459,155.7842,155.6979,155.7171,3746.0
2019-07-17 11:35:00,162.44,162.5,162.44,162.5,1992.0,155.6884,155.7459,155.6884,155.7459,1992.0
2019-07-17 11:40:00,162.5,162.58,162.5,162.58,1716.0,155.7459,155.8225,155.7459,155.8225,1716.0
2019-07-17 11:45:00,162.62,162.62,162.56,162.62,3599.0,155.8609,155.8609,155.8034,155.8609,3599.0
2019-07-17 11:50:00,162.64,162.67,162.62,162.66,4600.0,155.8801,155.9088,155.8609,155.8992,4600.0
2019-07-17 11:55:00,162.66,162.66,162.59,162.59,4206.0,155.8992,155.8992,155.8321,155.8321,4206.0
2019-07-17 12:00:00,162.59,162.61,162.57,162.58,2070.0,155.8321,155.8513,155.813,155.8225,2070.0
2019-07-17 12:05:00,162.6,162.61,162.57,162.57,627.0,155.8417,155.8513,155.813,155.813,627.0
2019-07-17 12:10:00,162.57,162.57,162.46,162.47,11873.0,155.813,155.813,155.7075,155.7171,11873.0
2019-07-17 12:15:00,162.47,162.51,162.47,162.5,2900.0,155.7171,155.7555,155.7171,155.7459,2900.0
2019-07-17 12:20:00,162.5,162.53,162.45,162.46,4240.0,155.7459,155.7746,155.6979,155.7075,4240.0
2019-07-17 12:25:00,162.46,162.49,162.45,162.47,4742.0,155.7075,155.7363,155.6979,155.7171,4742.0
2019-07-17 12:30:00,162.48,162.5,162.47,162.49,3588.0,155.7267,155.7459,155.7171,155.7363,3588.0
2019-07-17 12:35:00,162.49,162.57,162.49,162.54,1343.0,155.7363,155.813,155.7363,155.7842,1343.0
2019-07-17 12:40:00,162.55,162.57,162.53,162.54,7734.0,155.7938,155.813,155.7746,155.7842,7734.0
2019-07-17 12:45:00,162.54,162.55,162.47,162.47,2088.0,155.7842,155.7938,155.7171,155.7171,2088.0
2019-07-17 12:50:00,162.52,162.55,162.52,162.53,1775.0,155.765,155.7938,155.765,155.7746,1775.0
2019-07-17 12:55:00,162.53,162.56,162.52,162.53,1794.0,155.7746,155.8034,155.765,155.7746,1794.0
2019-07-17 13:00:00,162.52,162.57,162.46,162.46,5573.0,155.765,155.813,155.7075,155.7075,5573.0
2019-07-17 13:05:00,162.45,162.46,162.42,162.45,3852.0,155.6979,155.7075,155.6692,155.6979,3852.0
2019-07-17 13:10:00,162.45,162.48,162.44,162.47,1884.0,155.6979,155.7267,155.6884,155.7171,1884.0
2019-07-17 13:15:00,162.46,162.47,162.42,162.42,3386.0,155.7075,155.7171,155.6692,155.6692,3386.0
2019-07-17 13:20:00,162.43,162.47,162.42,162.45,2804.0,155.6788,155.7171,155.6692,155.6979,2804.0
2019-07-17 13:25:00,162.44,162.52,162.43,162.5,5270.0,155.6884,155.765,155.6788,155.7459,5270.0
2019-07-17 13:30:00,162.51,162.53,162.5,162.51,2247.0,155.7555,155.7746,155.7459,155.7555,2247.0
2019-07-17 13:35:00,162.52,162.53,162.49,162.52,8317.0,155.765,155.7746,155.7363,155.765,8317.0
2019-07-17 13:40:00,162.51,162.62,162.51,162.56,12329.0,155.7555,155.8609,155.7555,155.8034,12329.0
2019-07-17 13:45:00,162.57,162.59,162.54,162.56,5513.0,155.813,155.8321,155.7842,155.8034,5513.0
2019-07-17 13:50:00,162.57,162.57,162.53,162.53,56152.0,155.813,155.813,155.7746,155.7746,56152.0
2019-07-17 13:55:00,162.52,162.56,162.51,162.55,6553.0,155.765,155.8034,155.7555,155.7938,6553.0
2019-07-17 14:00:00,162.55,162.55,162.42,162.42,4345.0,155.7938,155.7938,155.6692,155.6692,4345.0
2019-07-17 14:05:00,162.41,162.45,162.38,162.4,5615.0,155.6596,155.6979,155.6309,155.65,5615.0
2019-07-17 14:10:00,162.39,162.4,162.26,162.27,10734.0,155.6404,155.65,155.5158,155.5254,10734.0
2019-07-17 14:15:00,162.28,162.35,162.28,162.33,7331.0,155.535,155.6021,155.535,155.5829,7331.0
2019-07-17 14:20:00,162.33,162.4,162.33,162.38,5353.0,155.5829,155.65,155.5829,155.6309,5353.0
2019-07-17 14:25:00,162.41,162.42,162.4,162.41,5709.0,155.6596,155.6692,155.65,155.6596,5709.0
2019-07-17 14:30:00,162.41,162.44,162.38,162.44,3246.0,155.6596,155.6884,155.6309,155.6884,3246.0
2019-07-17 14:35:00,162.44,162.47,162.44,162.46,2980.0,155.6884,155.7171,155.6884,155.7075,2980.0
2019-07-17 14:40:00,162.44,162.47,162.41,162.41,3616.0,155.6884,155.7171,155.6596,155.6596,3616.0
2019-07-17 14:45:00,162.41,162.44,162.38,162.43,7199.0,155.6596,155.6884,155.6309,155.6788,7199.0
2019-07-17 14:50:00,162.43,162.44,162.34,162.34,4367.0,155.6788,155.6884,155.5925,155.5925,4367.0
2019-07-17 14:55:00,162.33,162.35,162.32,162.34,4623.0,155.5829,155.6021,155.5734,155.5925,4623.0
2019-07-17 15:00:00,162.34,162.35,162.19,162.19,12301.0,155.5925,155.6021,155.4488,155.4488,12301.0
2019-07-17 15:05:00,162.2,162.33,162.16,162.33,11176.0,155.4583,155.5829,155.42,155.5829,11176.0
2019-07-17 15:10:00,162.33,162.37,162.33,162.37,6735.0,155.5829,155.6213,155.5829,155.6213,6735.0
2019-07-17 15:15:00,162.38,162.39,162.32,162.34,16329.0,155.6309,155.6404,155.5734,155.5925,16329.0
2019-07-17 15:20:00,162.35,162.35,162.23,162.23,7120.0,155.6021,155.6021,155.4871,155.4871,7120.0
2019-07-17 15:25:00,162.23,162.24,162.13,162.15,7538.0,155.4871,155.4967,155.3912,155.4104,7538.0
2019-07-17 15:30:00,162.15,162.3,162.12,162.29,38980.0,155.4104,155.5542,155.3817,155.5446,38980.0
2019-07-17 15:35:00,162.27,162.27,162.2,162.25,7651.0,155.5254,155.5254,155.4583,155.5063,7651.0
2019-07-17 15:40:00,162.24,162.24,162.16,162.17,5985.0,155.4967,155.4967,155.42,155.4296,5985.0
2019-07-17 15:45:00,162.17,162.21,162.11,162.19,9357.0,155.4296,155.4679,155.3721,155.4488,9357.0
2019-07-17 15:50:00,162.2,162.23,162.11,162.14,15981.0,155.4583,155.4871,155.3721,155.4008,15981.0
2019-07-17 15:55:00,162.14,162.16,161.88,161.89,46949.0,155.4008,155.42,155.1516,155.1612,46949.0
2019-07-18 09:30:00,161.37,161.48,161.34,161.48,25285.0,154.6628,154.7683,154.6341,154.7683,25285.0
2019-07-18 09:35:00,161.59,161.82,161.59,161.73,2810.0,154.8737,155.0941,154.8737,155.0079,2810.0
2019-07-18 09:40:00,161.73,161.73,161.57,161.64,9323.0,155.0079,155.0079,154.8545,154.9216,9323.0
2019-07-18 09:45:00,161.67,161.71,161.64,161.65,2515.0,154.9504,154.9887,154.9216,154.9312,2515.0
2019-07-18 09:50:00,161.53,161.69,161.52,161.68,2600.0,154.8162,154.9695,154.8066,154.96,2600.0
2019-07-18 09:55:00,161.57,161.69,161.57,161.65,1427.0,154.8545,154.9695,154.8545,154.9312,1427.0
2019-07-18 10:00:00,161.66,161.66,161.55,161.6,4832.0,154.9408,154.9408,154.8354,154.8833,4832.0
2019-07-18 10:05:00,161.58,161.8,161.57,161.7,5523.0,154.8641,155.075,154.8545,154.9791,5523.0
2019-07-18 10:10:00,161.72,161.82,161.72,161.8,1380.0,154.9983,155.0941,154.9983,155.075,1380.0
2019-07-18 10:15:00,161.76,161.82,161.76,161.8,3669.0,155.0366,155.0941,155.0366,155.075,3669.0
2019-07-18 10:20:00,161.79,161.93,161.79,161.93,3370.0,155.0654,155.1996,155.0654,155.1996,3370.0
2019-07-18 10:25:00,161.88,161.88,161.79,161.8,2243.0,155.1516,155.1516,155.0654,155.075,2243.0
2019-07-18 10:30:00,161.79,161.89,161.79,161.79,7543.0,155.0654,155.1612,155.0654,155.0654,7543.0
2019-07-18 10:35:00,161.78,161.79,161.67,161.67,1947.0,155.0558,155.0654,154.9504,154.9504,1947.0
2019-07-18 10:40:00,161.68,161.79,161.68,161.79,2474.0,154.96,155.0654,154.96,155.0654,2474.0
2019-07-18 10:45:00,161.78,161.86,161.77,161.78,7275.0,155.0558,155.1325,155.0462,155.0558,7275.0
2019-07-18 10:50:00,161.75,161.75,161.6,161.6,7816.0,155.027,155.027,154.8833,154.8833,7816.0
2019-07-18 10:55:00,161.57,161.69,161.56,161.67,2484.0,154.8545,154.9695,154.8449,154.9504,2484.0
2019-07-18 11:00:00,161.69,161.69,161.61,161.61,1793.0,154.9695,154.9695,154.8929,154.8929,1793.0
2019-07-18 11:05:00,161.61,161.64,161.5,161.52,3981.0,154.8929,154.9216,154.7874,154.8066,3981.0
2019-07-18 11:10:00,161.56,161.58,161.42,161.45,6380.0,154.8449,154.8641,154.7108,154.7395,6380.0
2019-07-18 11:15:00,161.44,161.52,161.44,161.46,2735.0,154.7299,154.8066,154.7299,154.7491,2735.0
2019-07-18 11:20:00,161.43,161.47,161.21,161.24,12185.0,154.7203,154.7587,154.5095,154.5382,12185.0
2019-07-18 11:25:00,161.26,161.35,161.26,161.3,6675.0,154.5574,154.6437,154.5574,154.5957,6675.0
2019-07-18 11:30:00,161.28,161.29,161.14,161.24,5862.0,154.5766,154.5862,154.4424,154.5382,5862.0
2019-07-18 11:35:00,161.18,161.2,161.07,161.16,9291.0,154.4807,154.4999,154.3753,154.4616,9291.0
2019-07-18 11:40:00,161.15,161.15,161.03,161.05,14791.0,154.452,154.452,154.337,154.3561,14791.0
2019-07-18 11:45:00,161.02,161.08,160.94,160.95,7652.0,154.3274,154.3849,154.2507,154.2603,7652.0
2019-07-18 11:50:00,160.95,161.05,160.95,161.03,11663.0,154.2603,154.3561,154.2603,154.337,11663.0
2019-07-18 11:55:00,161.04,161.06,161.0,161.04,8325.0,154.3466,154.3657,154.3082,154.3466,8325.0
2019-07-18 12:00:00,161.0,161.09,160.99,161.09,4694.0,154.3082,154.3945,154.2986,154.3945,4694.0
2019-07-18 12:05:00,161.1,161.2,161.1,161.2,3636.0,154.4041,154.4999,154.4041,154.4999,3636.0
2019-07-18 12:10:00,161.22,161.27,161.22,161.23,6456.0,154.5191,154.567,154.5191,154.5287,6456.0
2019-07-18 12:15:00,161.25,161.31,161.25,161.31,2192.0,154.5478,154.6053,154.5478,154.6053,2192.0
2019-07-18 12:20:00,161.31,161.37,161.29,161.37,5361.0,154.6053,154.6628,154.5862,154.6628,5361.0
2019-07-18 12:25:00,161.37,161.37,161.31,161.32,2100.0,154.6628,154.6628,154.6053,154.6149,2100.0
2019-07-18 12:30:00,161.36,161.38,161.29,161.29,5054.0,154.6533,154.6724,154.5862,154.5862,5054.0
2019-07-18 12:35:00,161.27,161.34,161.27,161.32,9517.0,154.567,154.6341,154.567,154.6149,9517.0
2019-07-18 12:40:00,161.35,161.38,161.31,161.37,3702.0,154.6437,154.6724,154.6053,154.6628,3702.0
2019-07-18 12:45:00,161.38,161.44,161.36,161.38,4854.0,154.6724,154.7299,154.6533,154.6724,4854.0
2019-07-18 12:50:00,161.37,161.4,161.35,161.35,3871.0,154.6628,154.6916,154.6437,154.6437,3871.0
2019-07-18 12:55:00,161.34,161.34,161.3,161.3,3276.0,154.6341,154.6341,154.5957,154.5957,3276.0
2019-07-18 13:00:00,161.34,161.36,161.31,161.35,3029.0,154.6341,154.6533,154.6053,154.6437,3029.0
2019-07-18 13:05:00,161.4,161.4,161.34,161.38,5151.0,154.6916,154.6916,154.6341,154.6724,5151.0
2019-07-18 13:10:00,161.39,161.42,161.38,161.42,5025.0,154.682,154.7108,154.6724,154.7108,5025.0
2019-07-18 13:15:00,161.44,161.49,161.44,161.46,8814.0,154.7299,154.7779,154.7299,154.7491,8814.0
2019-07-18 13:20:00,161.45,161.47,161.41,161.42,4539.0,154.7395,154.7587,154.7012,154.7108,4539.0
2019-07-18 13:25:00,161.42,161.45,161.39,161.39,3017.0,154.7108,154.7395,154.682,154.682,3017.0
2019-07-18 13:30:00,161.41,161.44,161.4,161.43,6764.0,154.7012,154.7299,154.6916,154.7203,6764.0
2019-07-18 13:35:00,161.41,161.51,161.4,161.5,7312.0,154.7012,154.797,154.6916,154.7874,7312.0
2019-07-18 13:40:00,161.51,161.51,161.46,161.46,4595.0,154.797,154.797,154.7491,154.7491,4595.0
2019-07-18 13:45:00,161.46,161.5,161.41,161.41,2755.0,154.7491,154.7874,154.7012,154.7012,2755.0
2019-07-18 13:50:00,161.41,161.41,161.34,161.39,11859.0,154.7012,154.7012,154.6341,154.682,11859.0
2019-07-18 13:55:00,161.37,161.47,161.37,161.46,2297.0,154.6628,154.7587,154.6628,154.7491,2297.0
2019-07-18 14:00:00,161.46,161.57,161.46,161.57,5815.0,154.7491,154.8545,154.7491,154.8545,5815.0
2019-07-18 14:05:00,161.55,161.65,161.54,161.63,9410.0,154.8354,154.9312,154.8258,154.912,9410.0
2019-07-18 14:10:00,161.65,161.76,161.65,161.7,19673.0,154.9312,155.0366,154.9312,154.9791,19673.0
2019-07-18 14:15:00,161.7,161.89,161.7,161.88,8601.0,154.9791,155.1612,154.9791,155.1516,8601.0
2019-07-18 14:20:00,161.86,162.04,161.86,162.0,21771.0,155.1325,155.305,155.1325,155.2667,21771.0
2019-07-18 14:25:00,162.0,162.06,161.96,162.04,9221.0,155.2667,155.3242,155.2283,155.305,9221.0
2019-07-18 14:30:00,162.02,162.06,162.0,162.06,3124.0,155.2858,155.3242,155.2667,155.3242,3124.0
2019-07-18 14:35:00,162.07,162.16,162.06,162.16,11957.0,155.3337,155.42,155.3242,155.42,11957.0
2019-07-18 14:40:00,162.17,162.22,162.12,162.19,7751.0,155.4296,155.4775,155.3817,155.4488,7751.0
2019-07-18 14:45:00,162.21,162.24,162.16,162.17,4953.0,155.4679,155.4967,155.42,155.4296,4953.0
2019-07-18 14:50:00,162.14,162.16,162.11,162.11,4243.0,155.4008,155.42,155.3721,155.3721,4243.0
2019-07-18 14:55:00,162.12,162.27,162.11,162.27,4769.0,155.3817,155.5254,155.3721,155.5254,4769.0
2019-07-18 15:00:00,162.27,162.43,162.23,162.39,46441.0,155.5254,155.6788,155.4871,155.6404,46441.0
2019-07-18 15:05:00,162.37,162.37,162.25,162.3,7565.0,155.6213,155.6213,155.5063,155.5542,7565.0
2019-07-18 15:10:00,162.27,162.3,162.2,162.3,12362.0,155.5254,155.5542,155.4583,155.5542,12362.0
2019-07-18 15:15:00,162.27,162.27,162.12,162.14,6022.0,155.5254,155.5254,155.3817,155.4008,6022.0
2019-07-18 15:20:00,162.16,162.16,162.04,162.04,6017.0,155.42,155.42,155.305,155.305,6017.0
2019-07-18 15:25:00,162.01,162.08,161.9,162.08,15019.0,155.2762,155.3433,155.1708,155.3433,15019.0
2019-07-18 15:30:00,162.05,162.09,162.0,162.04,5114.0,155.3146,155.3529,155.2667,155.305,5114.0
2019-07-18 15:35:00,162.09,162.11,162.06,162.11,4437.0,155.3529,155.3721,155.3242,155.3721,4437.0
2019-07-18 15:40:00,162.12,162.13,162.05,162.09,10959.0,155.3817,155.3912,155.3146,155.3529,10959.0
2019-07-18 15:45:00,162.08,162.08,161.98,162.0,10648.0,155.3433,155.3433,155.2475,155.2667,10648.0
2019-07-18 15:50:00,161.99,162.05,161.93,161.97,7665.0,155.2571,155.3146,155.1996,155.2379,7665.0
2019-07-18 15:55:00,161.99,162.2,161.99,162.19,111093.0,155.2571,155.4583,155.2571,155.4488,111093.0
2019-07-19 09:30:00,163.18,163.18,162.9,162.93,31248.0,156.3976,156.3976,156.1292,156.158,31248.0
2019-07-19 09:35:00,162.97,162.99,162.88,162.93,4118.0,156.1963,156.2155,156.1101,156.158,4118.0
2019-07-19 09:40:00,162.9,163.0,162.84,162.84,6369.0,156.1292,156.2251,156.0717,156.0717,6369.0
2019-07-19 09:45:00,162.79,162.88,162.74,162.8,7069.0,156.0238,156.1101,155.9759,156.0334,7069.0
2019-07-19 09:50:00,162.81,162.83,162.71,162.72,12195.0,156.043,156.0622,155.9471,155.9567,12195.0
2019-07-19 09:55:00,162.73,162.84,162.69,162.84,3325.0,155.9663,156.0717,155.928,156.0717,3325.0
2019-07-19 10:00:00,162.84,162.92,162.81,162.92,4990.0,156.0717,156.1484,156.043,156.1484,4990.0
2019-07-19 10:05:00,162.91,162.91,162.58,162.58,9700.0,156.1388,156.1388,155.8225,155.8225,9700.0
2019-07-19 10:10:00,162.53,162.64,162.53,162.59,6931.0,155.7746,155.8801,155.7746,155.8321,6931.0
2019-07-19 10:15:00,162.6,162.82,162.6,162.8,1408.0,155.8417,156.0526,155.8417,156.0334,1408.0
2019-07-19 10:20:00,162.8,162.8,162.64,162.7,1614.0,156.0334,156.0334,155.8801,155.9376,1614.0
2019-07-19 10:25:00,162.76,162.76,162.5,162.63,3511.0,155.9951,155.9951,155.7459,155.8705,3511.0
2019-07-19 10:30:00,162.66,162.71,162.54,162.54,1615.0,155.8992,155.9471,155.7842,155.7842,1615.0
2019-07-19 10:35:00,162.56,162.59,162.48,162.53,3623.0,155.8034,155.8321,155.7267,155.7746,3623.0
2019-07-19 10:40:00,162.54,162.59,162.47,162.53,6643.0,155.7842,155.8321,155.7171,155.7746,6643.0
2019-07-19 10:45:00,162.52,162.53,162.29,162.35,26632.0,155.765,155.7746,155.5446,155.6021,26632.0
2019-07-19 10:50:00,162.33,162.37,162.28,162.32,14161.0,155.5829,155.6213,155.535,155.5734,14161.0
2019-07-19 10:55:00,162.31,162.52,162.25,162.43,18587.0,155.5638,155.765,155.5063,155.6788,18587.0
2019-07-19 11:00:00,162.42,162.47,162.36,162.44,10093.0,155.6692,155.7171,155.6117,155.6884,10093.0
2019-07-19 11:05:00,162.44,162.57,162.4,162.55,3668.0,155.6884,155.813,155.65,155.7938,3668.0
2019-07-19 11:10:00,162.55,162.71,162.54,162.64,4469.0,155.7938,155.9471,155.7842,155.8801,4469.0
2019-07-19 11:15:00,162.63,162.67,162.6,162.62,5348.0,155.8705,155.9088,155.8417,155.8609,5348.0
2019-07-19 11:20:00,162.64,162.64,162.52,162.61,7637.0,155.8801,155.8801,155.765,155.8513,7637.0
2019-07-19 11:25:00,162.58,162.6,162.45,162.48,27453.0,155.8225,155.8417,155.6979,155.7267,27453.0
2019-07-19 11:30:00,162.47,162.52,162.43,162.47,27098.0,155.7171,155.765,155.6788,155.7171,27098.0
2019-07-19 11:35:00,162.47,162.47,162.22,162.24,22976.0,155.7171,155.7171,155.4775,155.4967,22976.0
2019-07-19 11:40:00,162.2,162.2,162.05,162.06,12170.0,155.4583,155.4583,155.3146,155.3242,12170.0
2019-07-19 11:45:00,162.07,162.08,161.98,162.03,4098.0,155.3337,155.3433,155.2475,155.2954,4098.0
2019-07-19 11:50:00,162.09,162.13,162.03,162.11,7822.0,155.3529,155.3912,155.2954,155.3721,7822.0
2019-07-19 11:55:00,162.11,162.18,162.1,162.16,4668.0,155.3721,155.4392,155.3625,155.42,4668.0
2019-07-19 12:00:00,162.19,162.28,162.19,162.28,8647.0,155.4488,155.535,155.4488,155.535,8647.0
2019-07-19 12:05:00,162.28,162.36,162.24,162.34,30107.0,155.535,155.6117,155.4967,155.5925,30107.0
2019-07-19 12:10:00,162.35,162.4,162.34,162.4,2230.0,155.6021,155.65,155.5925,155.65,2230.0
2019-07-19 12:15:00,162.41,162.41,162.33,162.38,3634.0,155.6596,155.6596,155.5829,155.6309,3634.0
2019-07-19 12:20:00,162.35,162.36,162.27,162.27,1400.0,155.6021,155.6117,155.5254,155.5254,1400.0
2019-07-19 12:25:00,162.31,162.46,162.31,162.46,10323.0,155.5638,155.7075,155.5638,155.7075,10323.0
2019-07-19 12:30:00,162.45,162.51,162.44,162.49,4496.0,155.6979,155.7555,155.6884,155.7363,4496.0
2019-07-19 12:35:00,162.46,162.52,162.45,162.47,7852.0,155.7075,155.765,155.6979,155.7171,7852.0
2019-07-19 12:40:00,162.47,162.53,162.44,162.48,9753.0,155.7171,155.7746,155.6884,155.7267,9753.0
2019-07-19 12:45:00,162.46,162.54,162.46,162.54,1505.0,155.7075,155.7842,155.7075,155.7842,1505.0
2019-07-19 12:50:00,162.54,162.6,162.54,162.55,1830.0,155.7842,155.8417,155.7842,155.7938,1830.0
2019-07-19 12:55:00,162.53,162.54,162.48,162.49,5577.0,155.7746,155.7842,155.7267,155.7363,5577.0
2019-07-19 13:00:00,162.5,162.5,162.39,162.43,2439.0,155.7459,155.7459,155.6404,155.6788,2439.0
2019-07-19 13:05:00,162.4,162.4,162.29,162.31,2125.0,155.65,155.65,155.5446,155.5638,2125.0
2019-07-19 13:10:00,162.34,162.35,162.33,162.35,5670.0,155.5925,155.6021,155.5829,155.6021,5670.0
2019-07-19 13:15:00,162.34,162.38,162.34,162.38,1268.0,155.5925,155.6309,155.5925,155.6309,1268.0
2019-07-19 13:20:00,162.31,162.33,162.29,162.3,2636.0,155.5638,155.5829,155.5446,155.5542,2636.0
2019-07-19 13:25:00,162.28,162.33,162.28,162.33,591.0,155.535,155.5829,155.535,155.5829,591.0
2019-07-19 13:30:00,162.31,162.32,162.25,162.28,4717.0,155.5638,155.5734,155.5063,155.535,4717.0
2019-07-19 13:35:00,162.26,162.26,162.12,162.12,2768.0,155.5158,155.5158,155.3817,155.3817,2768.0
2019-07-19 13:40:00,162.12,162.15,162.12,162.15,1720.0,155.3817,155.4104,155.3817,155.4104,1720.0
2019-07-19 13:45:00,162.16,162.25,162.15,162.25,10939.0,155.42,155.5063,155.4104,155.5063,10939.0
2019-07-19 13:50:00,162.23,162.29,162.23,162.25,13742.0,155.4871,155.5446,155.4871,155.5063,13742.0
2019-07-19 13:55:00,162.24,162.25,162.11,162.18,9726.0,155.4967,155.5063,155.3721,155.4392,9726.0
2019-07-19 14:00:00,162.25,162.37,162.24,162.29,3504.0,155.5063,155.6213,155.4967,155.5446,3504.0
2019-07-19 14:05:00,162.31,162.31,162.02,162.02,7754.0,155.5638,155.5638,155.2858,155.2858,7754.0
2019-07-19 14:10:00,161.99,162.1,161.92,161.96,85603.0,155.2571,155.3625,155.19,155.2283,85603.0
2019-07-19 14:15:00,161.99,162.01,161.83,161.85,8518.0,155.2571,155.2762,155.1037,155.1229,8518.0
2019-07-19 14:20:00,161.92,161.99,161.79,161.79,6459.0,155.19,155.2571,155.0654,155.0654,6459.0
2019-07-19 14:25:00,161.79,161.85,161.68,161.68,6249.0,155.0654,155.1229,154.96,154.96,6249.0
2019-07-19 14:30:00,161.75,161.84,161.62,161.64,6858.0,155.027,155.1133,154.9024,154.9216,6858.0
2019-07-19 14:35:00,161.64,161.64,161.52,161.57,2312.0,154.9216,154.9216,154.8066,154.8545,2312.0
2019-07-19 14:40:00,161.66,161.73,161.65,161.65,4374.0,154.9408,155.0079,154.9312,154.9312,4374.0
2019-07-19 14:45:00,161.61,161.71,161.6,161.71,4931.0,154.8929,154.9887,154.8833,154.9887,4931.0
2019-07-19 14:50:00,161.72,161.76,161.68,161.69,4319.0,154.9983,155.0366,154.96,154.9695,4319.0
2019-07-19 14:55:00,161.7,161.73,161.6,161.71,2977.0,154.9791,155.0079,154.8833,154.9887,2977.0
2019-07-19 15:00:00,161.64,161.65,161.45,161.46,7119.0,154.9216,154.9312,154.7395,154.7491,7119.0
2019-07-19 15:05:00,161.45,161.53,161.45,161.47,8720.0,154.7395,154.8162,154.7395,154.7587,8720.0
2019-07-19 15:10:00,161.51,161.51,161.35,161.42,4836.0,154.797,154.797,154.6437,154.7108,4836.0
2019-07-19 15:15:00,161.39,161.47,161.3,161.32,6179.0,154.682,154.7587,154.5957,154.6149,6179.0
2019-07-19 15:20:00,161.27,161.32,161.12,161.3,18430.0,154.567,154.6149,154.4232,154.5957,18430.0
2019-07-19 15:25:00,161.33,161.4,161.33,161.39,3991.0,154.6245,154.6916,154.6245,154.682,3991.0
2019-07-19 15:30:00,161.4,161.5,161.32,161.41,11756.0,154.6916,154.7874,154.6149,154.7012,11756.0
2019-07-19 15:35:00,161.41,161.41,161.33,161.33,3572.0,154.7012,154.7012,154.6245,154.6245,3572.0
2019-07-19 15:40:00,161.37,161.56,161.36,161.55,31482.0,154.6628,154.8449,154.6533,154.8354,31482.0
2019-07-19 15:45:00,161.52,161.52,161.15,161.17,17138.0,154.8066,154.8066,154.452,154.4712,17138.0
2019-07-19 15:50:00,161.2,161.28,161.15,161.28,124480.0,154.4999,154.5766,154.452,154.5766,124480.0
2019-07-19 15:55:00,161.27,161.27,160.93,161.0,365604.0,154.567,154.567,154.2411,154.3082,365604.0
2019-07-22 09:30:00,161.43,161.67,161.39,161.56,23675.0,154.7203,154.9504,154.682,154.8449,23675.0
2019-07-22 09:35:00,161.53,161.59,161.43,161.55,16299.0,154.8162,154.8737,154.7203,154.8354,16299.0
2019-07-22 09:40:00,161.53,161.72,161.53,161.66,13067.0,154.8162,154.9983,154.8162,154.9408,13067.0
2019-07-22 09:45:00,161.69,161.76,161.59,161.74,11763.0,154.9695,155.0366,154.8737,155.0175,11763.0
2019-07-22 09:50:00,161.79,161.9,161.79,161.89,2187.0,155.0654,155.1708,155.0654,155.1612,2187.0
2019-07-22 09:55:00,161.95,161.99,161.91,161.98,3876.0,155.2187,155.2571,155.1804,155.2475,3876.0
2019-07-22 10:00:00,162.02,162.09,161.98,161.99,10727.0,155.2858,155.3529,155.2475,155.2571,10727.0
2019-07-22 10:05:00,161.95,161.96,161.84,161.84,5641.0,155.2187,155.2283,155.1133,155.1133,5641.0
2019-07-22 10:10:00,161.85,161.86,161.74,161.77,2438.0,155.1229,155.1325,155.0175,155.0462,2438.0
2019-07-22 10:15:00,161.79,161.8,161.64,161.65,3919.0,155.0654,155.075,154.9216,154.9312,3919.0
2019-07-22 10:20:00,161.66,161.68,161.53,161.54,3616.0,154.9408,154.96,154.8162,154.8258,3616.0
2019-07-22 10:25:00,161.53,161.71,161.53,161.7,6564.0,154.8162,154.9887,154.8162,154.9791,6564.0
2019-07-22 10:30:00,161.69,161.79,161.65,161.65,4614.0,154.9695,155.0654,154.9312,154.9312,4614.0
2019-07-22 10:35:00,161.72,161.85,161.72,161.84,12497.0,154.9983,155.1229,154.9983,155.1133,12497.0
2019-07-22 10:40:00,161.84,161.84,161.52,161.52,20354.0,155.1133,155.1133,154.8066,154.8066,20354.0
2019-07-22 10:45:00,161.52,161.58,161.46,161.56,5886.0,154.8066,154.8641,154.7491,154.8449,5886.0
2019-07-22 10:50:00,161.53,161.57,161.44,161.47,5734.0,154.8162,154.8545,154.7299,154.7587,5734.0
2019-07-22 10:55:00,161.49,161.58,161.49,161.57,4795.0,154.7779,154.8641,154.7779,154.8545,4795.0
2019-07-22 11:00:00,161.58,161.62,161.52,161.56,10711.0,154.8641,154.9024,154.8066,154.8449,10711.0
2019-07-22 11:05:00,161.56,161.66,161.56,161.58,7132.0,154.8449,154.9408,154.8449,154.8641,7132.0
2019-07-22 11:10:00,161.59,161.59,161.5,161.57,3971.0,154.8737,154.8737,154.7874,154.8545,3971.0
2019-07-22 11:15:00,161.54,161.54,161.44,161.52,1387.0,154.8258,154.8258,154.7299,154.8066,1387.0
2019-07-22 11:20:00,161.5,161.5,161.4,161.43,4931.0,154.7874,154.7874,154.6916,154.7203,4931.0
2019-07-22 11:25:00,161.5,161.57,161.48,161.55,2732.0,154.7874,154.8545,154.7683,154.8354,2732.0
2019-07-22 11:30:00,161.59,161.6,161.49,161.55,1821.0,154.8737,154.8833,154.7779,154.8354,1821.0
2019-07-22 11:35:00,161.55,161.73,161.55,161.72,3524.0,154.8354,155.0079,154.8354,154.9983,3524.0
2019-07-22 11:40:00,161.68,161.69,161.68,161.68,1200.0,154.96,154.9695,154.96,154.96,1200.0
2019-07-22 11:45:00,161.68,161.73,161.67,161.7,2882.0,154.96,155.0079,154.9504,154.9791,2882.0
2019-07-22 11:50:00,161.7,161.82,161.7,161.81,4875.0,154.9791,155.0941,154.9791,155.0845,4875.0
2019-07-22 11:55:00,161.82,161.82,161.73,161.73,968.0,155.0941,155.0941,155.0079,155.0079,968.0
2019-07-22 12:00:00,161.77,161.78,161.56,161.62,1036.0,155.0462,155.0558,154.8449,154.9024,1036.0
2019-07-22 12:05:00,161.63,161.66,161.58,161.62,3148.0,154.912,154.9408,154.8641,154.9024,3148.0
2019-07-22 12:10:00,161.68,161.72,161.68,161.71,1620.0,154.96,154.9983,154.96,154.9887,1620.0
2019-07-22 12:15:00,161.7,161.81,161.7,161.81,1567.0,154.9791,155.0845,154.9791,155.0845,1567.0
2019-07-22 12:20:00,161.8,161.86,161.78,161.86,2670.0,155.075,155.1325,155.0558,155.1325,2670.0
2019-07-22 12:25:00,161.89,161.89,161.86,161.86,1852.0,155.1612,155.1612,155.1325,155.1325,1852.0
2019-07-22 12:30:00,161.85,161.86,161.78,161.79,3128.0,155.1229,155.1325,155.0558,155.0654,3128.0
2019-07-22 12:35:00,161.81,161.9,161.81,161.84,9800.0,155.0845,155.1708,155.0845,155.1133,9800.0
2019-07-22 12:40:00,161.81,161.92,161.81,161.91,3371.0,155.0845,155.19,155.0845,155.1804,3371.0
2019-07-22 12:45:00,161.9,161.94,161.89,161.91,1630.0,155.1708,155.2091,155.1612,155.1804,1630.0
2019-07-22 12:50:00,161.9,161.91,161.88,161.91,2741.0,155.1708,155.1804,155.1516,155.1804,2741.0
2019-07-22 12:55:00,161.92,161.97,161.88,161.94,17149.0,155.19,155.2379,155.1516,155.2091,17149.0
2019-07-22 13:00:00,161.96,161.96,161.8,161.83,4689.0,155.2283,155.2283,155.075,155.1037,4689.0
2019-07-22 13:05:00,161.82,161.84,161.82,161.82,4949.0,155.0941,155.1133,155.0941,155.0941,4949.0
2019-07-22 13:10:00,161.84,161.89,161.82,161.87,4782.0,155.1133,155.1612,155.0941,155.1421,4782.0
2019-07-22 13:15:00,161.89,161.89,161.86,161.88,7994.0,155.1612,155.1612,155.1325,155.1516,7994.0
2019-07-22 13:20:00,161.88,161.91,161.86,161.86,2344.0,155.1516,155.1804,155.1325,155.1325,2344.0
2019-07-22 13:25:00,161.88,161.91,161.84,161.88,1326.0,155.1516,155.1804,155.1133,155.1516,1326.0
2019-07-22 13:30:00,161.88,161.93,161.87,161.91,6800.0,155.1516,155.1996,155.1421,155.1804,6800.0
2019-07-22 13:35:00,161.91,161.97,161.91,161.95,3214.0,155.1804,155.2379,155.1804,155.2187,3214.0
2019-07-22 13:40:00,161.96,161.99,161.95,161.99,2921.0,155.2283,155.2571,155.2187,155.2571,2921.0
2019-07-22 13:45:00,161.98,162.01,161.95,161.97,1301.0,155.2475,155.2762,155.2187,155.2379,1301.0
2019-07-22 13:50:00,161.95,162.0,161.95,161.97,8185.0,155.2187,155.2667,155.2187,155.2379,8185.0
2019-07-22 13:55:00,161.97,162.03,161.97,162.01,8804.0,155.2379,155.2954,155.2379,155.2762,8804.0
2019-07-22 14:00:00,162.03,162.04,161.99,162.03,2038.0,155.2954,155.305,155.2571,155.2954,2038.0
2019-07-22 14:05:00,162.02,162.06,161.99,161.99,5099.0,155.2858,155.3242,155.2571,155.2571,5099.0
2019-07-22 14:10:00,161.99,162.01,161.92,161.98,12596.0,155.2571,155.2762,155.19,155.2475,12596.0
2019-07-22 14:15:00,161.97,162.0,161.94,161.95,11508.0,155.2379,155.2667,155.2091,155.2187,11508.0
2019-07-22 14:20:00,161.95,161.97,161.93,161.95,3553.0,155.2187,155.2379,155.1996,155.2187,3553.0
2019-07-22 14:25:00,161.93,161.94,161.9,161.92,2969.0,155.1996,155.2091,155.1708,155.19,2969.0
2019-07-22 14:30:00,161.92,161.94,161.87,161.94,4368.0,155.19,155.2091,155.1421,155.2091,4368.0
2019-07-22 14:35:00,161.92,161.92,161.79,161.8,3223.0,155.19,155.19,155.0654,155.075,3223.0
2019-07-22 14:40:00,161.8,161.83,161.79,161.8,3965.0,155.075,155.1037,155.0654,155.075,3965.0
2019-07-22 14:45:00,161.8,161.83,161.78,161.83,12086.0,155.075,155.1037,155.0558,155.1037,12086.0
2019-07-22 14:50:00,161.83,161.88,161.82,161.88,6047.0,155.1037,155.1516,155.0941,155.1516,6047.0
2019-07-22 14:55:00,161.89,161.96,161.88,161.96,3216.0,155.1612,155.2283,155.1516,155.2283,3216.0
2019-07-22 15:00:00,161.95,162.24,161.95,162.17,28808.0,155.2187,155.4967,155.2187,155.4296,28808.0
2019-07-22 15:05:00,162.16,162.2,162.09,162.1,6360.0,155.42,155.4583,155.3529,155.3625,6360.0
2019-07-22 15:10:00,162.07,162.07,162.0,162.0,5193.0,155.3337,155.3337,155.2667,155.2667,5193.0
2019-07-22 15:15:00,162.01,162.07,161.98,162.0,4477.0,155.2762,155.3337,155.2475,155.2667,4477.0
2019-07-22 15:20:00,162.01,162.02,161.83,161.86,3761.0,155.2762,155.2858,155.1037,155.1325,3761.0
2019-07-22 15:25:00,161.91,161.95,161.88,161.95,16642.0,155.1804,155.2187,155.1516,155.2187,16642.0
2019-07-22 15:30:00,161.94,161.94,161.76,161.77,4321.0,155.2091,155.2091,155.0366,155.0462,4321.0
2019-07-22 15:35:00,161.77,161.8,161.73,161.74,6425.0,155.0462,155.075,155.0079,155.0175,6425.0
2019-07-22 15:40:00,161.73,161.8,161.72,161.78,9310.0,155.0079,155.075,154.9983,155.0558,9310.0
2019-07-22 15:45:00,161.76,161.83,161.76,161.82,11950.0,155.0366,155.1037,155.0366,155.0941,11950.0
2019-07-22 15:50:00,161.82,161.86,161.76,161.83,30789.0,155.0941,155.1325,155.0366,155.1037,30789.0
2019-07-22 15:55:00,161.83,161.9,161.81,161.88,39028.0,155.1037,155.1708,155.0845,155.1516,39028.0
2019-07-23 09:30:00,162.58,162.72,162.49,162.49,13612.0,155.8225,155.9567,155.7363,155.7363,13612.0
2019-07-23 09:35:00,162.57,162.57,162.23,162.25,10313.0,155.813,155.813,155.4871,155.5063,10313.0
2019-07-23 09:40:00,162.21,162.31,162.18,162.26,3453.0,155.4679,155.5638,155.4392,155.5158,3453.0
2019-07-23 09:45:00,162.26,162.26,162.08,162.17,13480.0,155.5158,155.5158,155.3433,155.4296,13480.0
2019-07-23 09:50:00,162.12,162.15,162.01,162.11,3963.0,155.3817,155.4104,155.2762,155.3721,3963.0
2019-07-23 09:55:00,162.14,162.14,162.01,162.08,4656.0,155.4008,155.4008,155.2762,155.3433,4656.0
2019-07-23 10:00:00,162.1,162.17,162.01,162.12,3206.0,155.3625,155.4296,155.2762,155.3817,3206.0
2019-07-23 10:05:00,162.12,162.19,161.98,161.98,5095.0,155.3817,155.4488,155.2475,155.2475,5095.0
2019-07-23 10:10:00,161.96,161.98,161.87,161.87,5310.0,155.2283,155.2475,155.1421,155.1421,5310.0
2019-07-23 10:15:00,161.86,161.91,161.81,161.84,5040.0,155.1325,155.1804,155.0845,155.1133,5040.0
2019-07-23 10:20:00,161.85,161.89,161.77,161.88,9037.0,155.1229,155.1612,155.0462,155.1516,9037.0
2019-07-23 10:25:00,161.88,161.93,161.85,161.91,1944.0,155.1516,155.1996,155.1229,155.1804,1944.0
2019-07-23 10:30:00,161.92,162.05,161.89,162.05,2456.0,155.19,155.3146,155.1612,155.3146,2456.0
2019-07-23 10:35:00,162.13,162.16,162.06,162.12,2194.0,155.3912,155.42,155.3242,155.3817,2194.0
2019-07-23 10:40:00,162.13,162.2,162.13,162.14,1563.0,155.3912,155.4583,155.3912,155.4008,1563.0
2019-07-23 10:45:00,162.14,162.18,162.1,162.1,3078.0,155.4008,155.4392,155.3625,155.3625,3078.0
2019-07-23 10:50:00,162.08,162.16,162.08,162.09,2053.0,155.3433,155.42,155.3433,155.3529,2053.0
2019-07-23 10:55:00,162.25,162.25,162.2,162.2,528.0,155.5063,155.5063,155.4583,155.4583,528.0
2019-07-23 11:00:00,162.18,162.18,162.08,162.08,2958.0,155.4392,155.4392,155.3433,155.3433,2958.0
2019-07-23 11:05:00,162.02,162.04,162.0,162.04,635.0,155.2858,155.305,155.2667,155.305,635.0
2019-07-23 11:10:00,162.06,162.13,162.05,162.12,2043.0,155.3242,155.3912,155.3146,155.3817,2043.0
2019-07-23 11:15:00,162.13,162.18,162.13,162.17,765.0,155.3912,155.4392,155.3912,155.4296,765.0
2019-07-23 11:20:00,162.15,162.24,162.13,162.23,1553.0,155.4104,155.4967,155.3912,155.4871,1553.0
2019-07-23 11:25:00,162.17,162.17,162.09,162.1,5227.0,155.4296,155.4296,155.3529,155.3625,5227.0
2019-07-23 11:30:00,162.08,162.09,161.97,161.98,3465.0,155.3433,155.3529,155.2379,155.2475,3465.0
2019-07-23 11:35:00,161.95,161.97,161.85,161.96,4084.0,155.2187,155.2379,155.1229,155.2283,4084.0
2019-07-23 11:40:00,161.97,161.97,161.87,161.92,3753.0,155.2379,155.2379,155.1421,155.19,3753.0
2019-07-23 11:45:00,161.91,161.91,161.85,161.89,2409.0,155.1804,155.1804,155.1229,155.1612,2409.0
2019-07-23 11:50:00,161.88,161.91,161.84,161.89,2124.0,155.1516,155.1804,155.1133,155.1612,2124.0
2019-07-23 11:55:00,161.86,161.87,161.79,161.84,1760.0,155.1325,155.1421,155.0654,155.1133,1760.0
2019-07-23 12:00:00,161.85,161.87,161.64,161.71,5170.0,155.1229,155.1421,154.9216,154.9887,5170.0
2019-07-23 12:05:00,161.72,161.8,161.68,161.78,4662.0,154.9983,155.075,154.96,155.0558,4662.0
2019-07-23 12:10:00,161.78,161.83,161.75,161.82,8135.0,155.0558,155.1037,155.027,155.0941,8135.0
2019-07-23 12:15:00,161.85,161.87,161.79,161.81,4060.0,155.1229,155.1421,155.0654,155.0845,4060.0
2019-07-23 12:20:00,161.89,161.97,161.87,161.91,20769.0,155.1612,155.2379,155.1421,155.1804,20769.0
2019-07-23 12:25:00,161.92,161.92,161.78,161.78,7326.0,155.19,155.19,155.0558,155.0558,7326.0
2019-07-23 12:30:00,161.79,161.87,161.76,161.87,5100.0,155.0654,155.1421,155.0366,155.1421,5100.0
2019-07-23 12:35:00,161.88,161.96,161.87,161.92,5738.0,155.1516,155.2283,155.1421,155.19,5738.0
2019-07-23 12:40:00,161.91,161.96,161.87,161.95,4570.0,155.1804,155.2283,155.1421,155.2187,4570.0
2019-07-23 12:45:00,161.96,162.02,161.95,162.02,5881.0,155.2283,155.2858,155.2187,155.2858,5881.0
2019-07-23 12:50:00,162.02,162.03,161.96,161.98,4765.0,155.2858,155.2954,155.2283,155.2475,4765.0
2019-07-23 12:55:00,161.99,162.08,161.96,162.05,4105.0,155.2571,155.3433,155.2283,155.3146,4105.0
2019-07-23 13:00:00,162.07,162.07,162.02,162.03,3178.0,155.3337,155.3337,155.2858,155.2954,3178.0
2019-07-23 13:05:00,162.04,162.11,162.04,162.06,5299.0,155.305,155.3721,155.305,155.3242,5299.0
2019-07-23 13:10:00,162.05,162.11,162.03,162.11,6272.0,155.3146,155.3721,155.2954,155.3721,6272.0
2019-07-23 13:15:00,162.08,162.16,162.07,162.16,1956.0,155.3433,155.42,155.3337,155.42,1956.0
2019-07-23 13:20:00,162.13,162.15,162.11,162.15,2061.0,155.3912,155.4104,155.3721,155.4104,2061.0
2019-07-23 13:25:00,162.16,162.18,162.07,162.1,4127.0,155.42,155.4392,155.3337,155.3625,4127.0
2019-07-23 13:30:00,162.12,162.17,162.11,162.17,1348.0,155.3817,155.4296,155.3721,155.4296,1348.0
2019-07-23 13:35:00,162.13,162.17,162.12,162.16,13528.0,155.3912,155.4296,155.3817,155.42,13528.0
2019-07-23 13:40:00,162.18,162.65,162.18,162.54,53287.0,155.4392,155.8896,155.4392,155.7842,53287.0
2019-07-23 13:45:00,162.57,162.59,162.44,162.46,21911.0,155.813,155.8321,155.6884,155.7075,21911.0
2019-07-23 13:50:00,162.47,162.47,162.4,162.47,7477.0,155.7171,155.7171,155.65,155.7171,7477.0
2019-07-23 13:55:00,162.48,162.68,162.48,162.61,32100.0,155.7267,155.9184,155.7267,155.8513,32100.0
2019-07-23 14:00:00,162.66,162.66,162.47,162.47,6208.0,155.8992,155.8992,155.7171,155.7171,6208.0
2019-07-23 14:05:00,162.5,162.54,162.46,162.46,8782.0,155.7459,155.7842,155.7075,155.7075,8782.0
2019-07-23 14:10:00,162.45,162.5,162.42,162.48,5166.0,155.6979,155.7459,155.6692,155.7267,5166.0
2019-07-23 14:15:00,162.51,162.53,162.48,162.5,3344.0,155.7555,155.7746,155.7267,155.7459,3344.0
2019-07-23 14:20:00,162.5,162.55,162.5,162.5,4623.0,155.7459,155.7938,155.7459,155.7459,4623.0
2019-07-23 14:25:00,162.51,162.52,162.43,162.47,2178.0,155.7555,155.765,155.6788,155.7171,2178.0
2019-07-23 14:30:00,162.48,162.52,162.42,162.43,5604.0,155.7267,155.765,155.6692,155.6788,5604.0
2019-07-23 14:35:00,162.44,162.48,162.43,162.48,2269.0,155.6884,155.7267,155.6788,155.7267,2269.0
2019-07-23 14:40:00,162.46,162.56,162.46,162.55,7962.0,155.7075,155.8034,155.7075,155.7938,7962.0
2019-07-23 14:45:00,162.55,162.59,162.54,162.59,4126.0,155.7938,155.8321,155.7842,155.8321,4126.0
2019-07-23 14:50:00,162.57,162.62,162.56,162.62,2264.0,155.813,155.8609,155.8034,155.8609,2264.0
2019-07-23 14:55:00,162.6,162.65,162.6,162.62,2467.0,155.8417,155.8896,155.8417,155.8609,2467.0
2019-07-23 15:00:00,162.61,162.62,162.51,162.51,2492.0,155.8513,155.8609,155.7555,155.7555,2492.0
2019-07-23 15:05:00,162.53,162.59,162.51,162.56,3729.0,155.7746,155.8321,155.7555,155.8034,3729.0
2019-07-23 15:10:00,162.56,162.58,162.55,162.56,14407.0,155.8034,155.8225,155.7938,155.8034,14407.0
2019-07-23 15:15:00,162.59,162.59,162.49,162.55,8359.0,155.8321,155.8321,155.7363,155.7938,8359.0
2019-07-23 15:20:00,162.56,162.62,162.56,162.61,2903.0,155.8034,155.8609,155.8034,155.8513,2903.0
2019-07-23 15:25:00,162.62,162.68,162.59,162.62,4730.0,155.8609,155.9184,155.8321,155.8609,4730.0
2019-07-23 15:30:00,162.64,162.77,162.64,162.77,4325.0,155.8801,156.0046,155.8801,156.0046,4325.0
2019-07-23 15:35:00,162.76,162.78,162.71,162.73,18375.0,155.9951,156.0142,155.9471,155.9663,18375.0
2019-07-23 15:40:00,162.71,162.77,162.65,162.7,10295.0,155.9471,156.0046,155.8896,155.9376,10295.0
2019-07-23 15:45:00,162.69,162.74,162.65,162.67,24821.0,155.928,155.9759,155.8896,155.9088,24821.0
2019-07-23 15:50:00,162.66,162.72,162.64,162.69,25734.0,155.8992,155.9567,155.8801,155.928,25734.0
2019-07-23 15:55:00,162.71,162.77,162.66,162.77,13794.0,155.9471,156.0046,155.8992,156.0046,13794.0
2019-07-24 09:30:00,162.32,162.44,162.09,162.4,8743.0,155.5734,155.6884,155.3529,155.65,8743.0
2019-07-24 09:35:00,162.41,162.51,162.4,162.47,2922.0,155.6596,155.7555,155.65,155.7171,2922.0
2019-07-24 09:40:00,162.46,162.61,162.46,162.61,17570.0,155.7075,155.8513,155.7075,155.8513,17570.0
2019-07-24 09:45:00,162.6,162.77,162.6,162.71,7249.0,155.8417,156.0046,155.8417,155.9471,7249.0
2019-07-24 09:50:00,162.72,163.0,162.7,162.8,22418.0,155.9567,156.2251,155.9376,156.0334,22418.0
2019-07-24 09:55:00,162.81,162.88,162.76,162.81,8176.0,156.043,156.1101,155.9951,156.043,8176.0
2019-07-24 10:00:00,162.83,162.85,162.79,162.84,2166.0,156.0622,156.0813,156.0238,156.0717,2166.0
2019-07-24 10:05:00,162.89,162.94,162.85,162.91,6053.0,156.1197,156.1676,156.0813,156.1388,6053.0
2019-07-24 10:10:00,162.93,162.93,162.83,162.88,3023.0,156.158,156.158,156.0622,156.1101,3023.0
2019-07-24 10:15:00,162.91,162.92,162.76,162.8,6092.0,156.1388,156.1484,155.9951,156.0334,6092.0
2019-07-24 10:20:00,162.77,162.81,162.73,162.73,7789.0,156.0046,156.043,155.9663,155.9663,7789.0
2019-07-24 10:25:00,162.71,162.85,162.7,162.77,5193.0,155.9471,156.0813,155.9376,156.0046,5193.0
2019-07-24 10:30:00,162.8,162.92,162.79,162.89,15929.0,156.0334,156.1484,156.0238,156.1197,15929.0
2019-07-24 10:35:00,162.91,163.07,162.9,163.06,8177.0,156.1388,156.2922,156.1292,156.2826,8177.0
2019-07-24 10:40:00,163.08,163.08,162.95,162.97,3678.0,156.3018,156.3018,156.1772,156.1963,3678.0
2019-07-24 10:45:00,162.97,162.98,162.89,162.92,4826.0,156.1963,156.2059,156.1197,156.1484,4826.0
2019-07-24 10:50:00,162.94,162.94,162.78,162.81,8345.0,156.1676,156.1676,156.0142,156.043,8345.0
2019-07-24 10:55:00,162.81,162.84,162.77,162.79,4320.0,156.043,156.0717,156.0046,156.0238,4320.0
2019-07-24 11:00:00,162.84,162.85,162.65,162.71,5405.0,156.0717,156.0813,155.8896,155.9471,5405.0
2019-07-24 11:05:00,162.71,162.76,162.67,162.76,3702.0,155.9471,155.9951,155.9088,155.9951,3702.0
2019-07-24 11:10:00,162.74,162.8,162.7,162.73,10171.0,155.9759,156.0334,155.9376,155.9663,10171.0
2019-07-24 11:15:00,162.75,162.8,162.7,162.73,5021.0,155.9855,156.0334,155.9376,155.9663,5021.0
2019-07-24 11:20:00,162.75,162.77,162.61,162.65,10571.0,155.9855,156.0046,155.8513,155.8896,10571.0
2019-07-24 11:25:00,162.65,162.71,162.6,162.7,5045.0,155.8896,155.9471,155.8417,155.9376,5045.0
2019-07-24 11:30:00,162.69,162.77,162.68,162.75,2625.0,155.928,156.0046,155.9184,155.9855,2625.0
2019-07-24 11:35:00,162.72,162.87,162.7,162.86,8515.0,155.9567,156.1005,155.9376,156.0909,8515.0
2019-07-24 11:40:00,162.87,162.87,162.75,162.81,6860.0,156.1005,156.1005,155.9855,156.043,6860.0
2019-07-24 11:45:00,162.8,162.86,162.8,162.82,3910.0,156.0334,156.0909,156.0334,156.0526,3910.0
2019-07-24 11:50:00,162.81,162.84,162.73,162.74,2061.0,156.043,156.0717,155.9663,155.9759,2061.0
2019-07-24 11:55:00,162.78,162.78,162.69,162.72,2900.0,156.0142,156.0142,155.928,155.9567,2900.0
2019-07-24 12:00:00,162.73,162.78,162.71,162.76,3035.0,155.9663,156.0142,155.9471,155.9951,3035.0
2019-07-24 12:05:00,162.78,162.82,162.74,162.82,4556.0,156.0142,156.0526,155.9759,156.0526,4556.0
2019-07-24 12:10:00,162.82,162.9,162.8,162.8,5709.0,156.0526,156.1292,156.0334,156.0334,5709.0
2019-07-24 12:15:00,162.75,162.79,162.73,162.78,65587.0,155.9855,156.0238,155.9663,156.0142,65587.0
2019-07-24 12:20:00,162.77,162.86,162.74,162.85,3967.0,156.0046,156.0909,155.9759,156.0813,3967.0
2019-07-24 12:25:00,162.84,162.9,162.83,162.83,3353.0,156.0717,156.1292,156.0622,156.0622,3353.0
2019-07-24 12:30:00,162.84,162.95,162.83,162.9,13157.0,156.0717,156.1772,156.0622,156.1292,13157.0
2019-07-24 12:35:00,162.91,162.93,162.87,162.9,6226.0,156.1388,156.158,156.1005,156.1292,6226.0
2019-07-24 12:40:00,162.92,162.99,162.9,162.99,6190.0,156.1484,156.2155,156.1292,156.2155,6190.0
2019-07-24 12:45:00,162.99,163.0,162.96,162.98,3818.0,156.2155,156.2251,156.1868,156.2059,3818.0
2019-07-24 12:50:00,162.98,163.0,162.96,162.99,10766.0,156.2059,156.2251,156.1868,156.2155,10766.0
2019-07-24 12:55:00,163.0,163.02,162.96,163.01,6010.0,156.2251,156.2443,156.1868,156.2347,6010.0
2019-07-24 13:00:00,163.01,163.02,162.94,162.97,4810.0,156.2347,156.2443,156.1676,156.1963,4810.0
2019-07-24 13:05:00,162.97,163.0,162.93,163.0,3475.0,156.1963,156.2251,156.158,156.2251,3475.0
2019-07-24 13:10:00,163.01,163.02,162.95,162.97,4793.0,156.2347,156.2443,156.1772,156.1963,4793.0
2019-07-24 13:15:00,162.98,163.0,162.96,162.97,1649.0,156.2059,156.2251,156.1868,156.1963,1649.0
2019-07-24 13:20:00,162.98,162.99,162.93,162.99,14172.0,156.2059,156.2155,156.158,156.2155,14172.0
2019-07-24 13:25:00,162.99,163.01,162.95,162.96,10271.0,156.2155,156.2347,156.1772,156.1868,10271.0
2019-07-24 13:30:00,162.96,162.97,162.93,162.93,5967.0,156.1868,156.1963,156.158,156.158,5967.0
2019-07-24 13:35:00,162.94,162.96,162.91,162.92,14609.0,156.1676,156.1868,156.1388,156.1484,14609.0
2019-07-24 13:40:00,162.93,162.93,162.9,162.93,3782.0,156.158,156.158,156.1292,156.158,3782.0
2019-07-24 13:45:00,162.92,163.02,162.9,163.01,5214.0,156.1484,156.2443,156.1292,156.2347,5214.0
2019-07-24 13:50:00,163.01,163.04,162.99,162.99,5945.0,156.2347,156.2634,156.2155,156.2155,5945.0
2019-07-24 13:55:00,162.95,163.05,162.95,163.04,7674.0,156.1772,156.273,156.1772,156.2634,7674.0
2019-07-24 14:00:00,163.04,163.18,163.03,163.18,18910.0,156.2634,156.3976,156.2538,156.3976,18910.0
2019-07-24 14:05:00,163.19,163.2,163.07,163.1,14442.0,156.4072,156.4168,156.2922,156.3209,14442.0
2019-07-24 14:10:00,163.09,163.11,163.02,163.04,11215.0,156.3113,156.3305,156.2443,156.2634,11215.0
2019-07-24 14:15:00,163.04,163.13,163.03,163.13,7054.0,156.2634,156.3497,156.2538,156.3497,7054.0
2019-07-24 14:20:00,163.14,163.15,163.1,163.11,9927.0,156.3593,156.3689,156.3209,156.3305,9927.0
2019-07-24 14:25:00,163.12,163.18,163.12,163.16,8602.0,156.3401,156.3976,156.3401,156.3784,8602.0
2019-07-24 14:30:00,163.19,163.26,163.16,163.22,7711.0,156.4072,156.4743,156.3784,156.4359,7711.0
2019-07-24 14:35:00,163.2,163.23,163.19,163.2,3410.0,156.4168,156.4455,156.4072,156.4168,3410.0
2019-07-24 14:40:00,163.19,163.2,163.15,163.19,6907.0,156.4072,156.4168,156.3689,156.4072,6907.0
2019-07-24 14:45:00,163.19,163.22,163.18,163.21,6305.0,156.4072,156.4359,156.3976,156.4264,6305.0
2019-07-24 14:50:00,163.22,163.28,163.21,163.26,7523.0,156.4359,156.4935,156.4264,156.4743,7523.0
2019-07-24 14:55:00,163.25,163.36,163.25,163.35,15049.0,156.4647,156.5701,156.4647,156.5605,15049.0
2019-07-24 15:00:00,163.36,163.39,163.32,163.38,5973.0,156.5701,156.5989,156.5318,156.5893,5973.0
2019-07-24 15:05:00,163.37,163.37,163.31,163.34,5153.0,156.5797,156.5797,156.5222,156.551,5153.0
2019-07-24 15:10:00,163.34,163.49,163.34,163.49,8232.0,156.551,156.6947,156.551,156.6947,8232.0
2019-07-24 15:15:00,163.5,163.52,163.44,163.47,18368.0,156.7043,156.7235,156.6468,156.6756,18368.0
2019-07-24 15:20:00,163.46,163.5,163.44,163.5,52877.0,156.666,156.7043,156.6468,156.7043,52877.0
2019-07-24 15:25:00,163.48,163.57,163.48,163.56,11033.0,156.6851,156.7714,156.6851,156.7618,11033.0
2019-07-24 15:30:00,163.56,163.6,163.54,163.58,13542.0,156.7618,156.8002,156.7426,156.781,13542.0
2019-07-24 15:35:00,163.57,163.59,163.51,163.56,10712.0,156.7714,156.7906,156.7139,156.7618,10712.0
2019-07-24 15:40:00,163.57,163.63,163.55,163.57,28770.0,156.7714,156.8289,156.7522,156.7714,28770.0
2019-07-24 15:45:00,163.57,163.59,163.53,163.58,18018.0,156.7714,156.7906,156.7331,156.781,18018.0
2019-07-24 15:50:00,163.58,163.63,163.56,163.62,52321.0,156.781,156.8289,156.7618,156.8193,52321.0
2019-07-24 15:55:00,163.62,163.72,163.56,163.69,242631.0,156.8193,156.9152,156.7618,156.8864,242631.0
2019-07-25 09:30:00,163.4,163.4,162.83,163.24,13873.0,156.6085,156.6085,156.0622,156.4551,13873.0
2019-07-25 09:35:00,163.22,163.22,162.93,162.98,13225.0,156.4359,156.4359,156.158,156.2059,13225.0
2019-07-25 09:40:00,162.91,163.08,162.86,162.87,5600.0,156.1388,156.3018,156.0909,156.1005,5600.0
2019-07-25 09:45:00,162.91,162.91,162.57,162.66,4589.0,156.1388,156.1388,155.813,155.8992,4589.0
2019-07-25 09:50:00,162.63,162.69,162.5,162.59,5329.0,155.8705,155.928,155.7459,155.8321,5329.0
2019-07-25 09:55:00,162.55,162.69,162.52,162.69,3069.0,155.7938,155.928,155.765,155.928,3069.0
2019-07-25 10:00:00,162.74,162.9,162.71,162.89,6352.0,155.9759,156.1292,155.9471,156.1197,6352.0
2019-07-25 10:05:00,162.93,162.96,162.89,162.92,7968.0,156.158,156.1868,156.1197,156.1484,7968.0
2019-07-25 10:10:00,162.94,162.97,162.81,162.84,6324.0,156.1676,156.1963,156.043,156.0717,6324.0
2019-07-25 10:15:00,162.83,162.93,162.78,162.88,1807.0,156.0622,156.158,156.0142,156.1101,1807.0
2019-07-25 10:20:00,162.84,162.84,162.7,162.73,4681.0,156.0717,156.0717,155.9376,155.9663,4681.0
2019-07-25 10:25:00,162.67,162.78,162.6,162.76,2943.0,155.9088,156.0142,155.8417,155.9951,2943.0
2019-07-25 10:30:00,162.84,162.99,162.83,162.99,4150.0,156.0717,156.2155,156.0622,156.2155,4150.0
2019-07-25 10:35:00,163.02,163.19,163.02,163.19,2170.0,156.2443,156.4072,156.2443,156.4072,2170.0
2019-07-25 10:40:00,163.2,163.22,163.11,163.21,14715.0,156.4168,156.4359,156.3305,156.4264,14715.0
2019-07-25 10:45:00,163.21,163.23,163.13,163.16,4521.0,156.4264,156.4455,156.3497,156.3784,4521.0
2019-07-25 10:50:00,163.18,163.22,163.05,163.14,25016.0,156.3976,156.4359,156.273,156.3593,25016.0
2019-07-25 10:55:00,163.17,163.28,163.14,163.14,6975.0,156.388,156.4935,156.3593,156.3593,6975.0
2019-07-25 11:00:00,163.14,163.25,163.13,163.18,8118.0,156.3593,156.4647,156.3497,156.3976,8118.0
2019-07-25 11:05:00,163.2,163.2,163.11,163.11,4381.0,156.4168,156.4168,156.3305,156.3305,4381.0
2019-07-25 11:10:00,163.15,163.23,163.06,163.1,4606.0,156.3689,156.4455,156.2826,156.3209,4606.0
2019-07-25 11:15:00,163.08,163.09,162.93,162.93,1663.0,156.3018,156.3113,156.158,156.158,1663.0
2019-07-25 11:20:00,162.94,162.95,162.83,162.9,4506.0,156.1676,156.1772,156.0622,156.1292,4506.0
2019-07-25 11:25:00,162.85,162.95,162.82,162.95,2101.0,156.0813,156.1772,156.0526,156.1772,2101.0
2019-07-25 11:30:00,162.9,162.98,162.87,162.9,2377.0,156.1292,156.2059,156.1005,156.1292,2377.0
2019-07-25 11:35:00,162.87,162.9,162.82,162.88,3599.0,156.1005,156.1292,156.0526,156.1101,3599.0
2019-07-25 11:40:00,162.91,163.02,162.91,162.95,4487.0,156.1388,156.2443,156.1388,156.1772,4487.0
2019-07-25 11:45:00,162.97,162.97,162.78,162.78,3604.0,156.1963,156.1963,156.0142,156.0142,3604.0
2019-07-25 11:50:00,162.8,162.8,162.7,162.79,2858.0,156.0334,156.0334,155.9376,156.0238,2858.0
2019-07-25 11:55:00,162.78,162.88,162.78,162.86,5928.0,156.0142,156.1101,156.0142,156.0909,5928.0
2019-07-25 12:00:00,162.85,162.86,162.77,162.77,2872.0,156.0813,156.0909,156.0046,156.0046,2872.0
2019-07-25 12:05:00,162.7,162.78,162.68,162.68,4715.0,155.9376,156.0142,155.9184,155.9184,4715.0
2019-07-25 12:10:00,162.7,162.74,162.68,162.72,3379.0,155.9376,155.9759,155.9184,155.9567,3379.0
2019-07-25 12:15:00,162.72,162.89,162.72,162.89,15823.0,155.9567,156.1197,155.9567,156.1197,15823.0
2019-07-25 12:20:00,162.89,162.92,162.83,162.83,2809.0,156.1197,156.1484,156.0622,156.0622,2809.0
2019-07-25 12:25:00,162.81,162.89,162.81,162.86,3483.0,156.043,156.1197,156.043,156.0909,3483.0
2019-07-25 12:30:00,162.82,162.84,162.78,162.81,27150.0,156.0526,156.0717,156.0142,156.043,27150.0
2019-07-25 12:35:00,162.8,162.83,162.55,162.55,27401.0,156.0334,156.0622,155.7938,155.7938,27401.0
2019-07-25 12:40:00,162.52,162.52,162.33,162.42,22780.0,155.765,155.765,155.5829,155.6692,22780.0
2019-07-25 12:45:00,162.37,162.56,162.37,162.56,5260.0,155.6213,155.8034,155.6213,155.8034,5260.0
2019-07-25 12:50:00,162.54,162.58,162.4,162.42,1453.0,155.7842,155.8225,155.65,155.6692,1453.0
2019-07-25 12:55:00,162.44,162.53,162.44,162.53,5140.0,155.6884,155.7746,155.6884,155.7746,5140.0
2019-07-25 13:00:00,162.46,162.46,162.32,162.32,1744.0,155.7075,155.7075,155.5734,155.5734,1744.0
2019-07-25 13:05:00,162.3,162.5,162.3,162.47,10682.0,155.5542,155.7459,155.5542,155.7171,10682.0
2019-07-25 13:10:00,162.47,162.51,162.42,162.44,907.0,155.7171,155.7555,155.6692,155.6884,907.0
2019-07-25 13:15:00,162.44,162.52,162.44,162.48,5991.0,155.6884,155.765,155.6884,155.7267,5991.0
2019-07-25 13:20:00,162.45,162.45,162.34,162.42,5756.0,155.6979,155.6979,155.5925,155.6692,5756.0
2019-07-25 13:25:00,162.4,162.52,162.4,162.52,4939.0,155.65,155.765,155.65,155.765,4939.0
2019-07-25 13:30:00,162.56,162.67,162.56,162.66,8378.0,155.8034,155.9088,155.8034,155.8992,8378.0
2019-07-25 13:35:00,162.64,162.67,162.61,162.65,9206.0,155.8801,155.9088,155.8513,155.8896,9206.0
2019-07-25 13:40:00,162.66,162.79,162.65,162.79,4831.0,155.8992,156.0238,155.8896,156.0238,4831.0
2019-07-25 13:45:00,162.78,162.78,162.7,162.7,1683.0,156.0142,156.0142,155.9376,155.9376,1683.0
2019-07-25 13:50:00,162.69,162.7,162.58,162.62,6839.0,155.928,155.9376,155.8225,155.8609,6839.0
2019-07-25 13:55:00,162.62,162.69,162.52,162.53,12011.0,155.8609,155.928,155.765,155.7746,12011.0
2019-07-25 14:00:00,162.55,162.77,162.53,162.72,11723.0,155.7938,156.0046,155.7746,155.9567,11723.0
2019-07-25 14:05:00,162.69,162.78,162.68,162.76,5522.0,155.928,156.0142,155.9184,155.9951,5522.0
2019-07-25 14:10:00,162.79,162.88,162.77,162.88,4646.0,156.0238,156.1101,156.0046,156.1101,4646.0
2019-07-25 14:15:00,162.89,162.93,162.82,162.85,2379.0,156.1197,156.158,156.0526,156.0813,2379.0
2019-07-25 14:20:00,162.86,162.9,162.82,162.84,7397.0,156.0909,156.1292,156.0526,156.0717,7397.0
2019-07-25 14:25:00,162.87,162.88,162.82,162.86,7854.0,156.1005,156.1101,156.0526,156.0909,7854.0
2019-07-25 14:30:00,162.79,162.85,162.76,162.8,3036.0,156.0238,156.0813,155.9951,156.0334,3036.0
2019-07-25 14:35:00,162.77,162.8,162.71,162.74,2626.0,156.0046,156.0334,155.9471,155.9759,2626.0
2019-07-25 14:40:00,162.7,162.77,162.69,162.77,1580.0,155.9376,156.0046,155.928,156.0046,1580.0
2019-07-25 14:45:00,162.79,162.79,162.64,162.68,5390.0,156.0238,156.0238,155.8801,155.9184,5390.0
2019-07-25 14:50:00,162.67,162.69,162.55,162.55,3761.0,155.9088,155.928,155.7938,155.7938,3761.0
2019-07-25 14:55:00,162.56,162.69,162.56,162.68,1184.0,155.8034,155.928,155.8034,155.9184,1184.0
2019-07-25 15:00:00,162.56,162.72,162.56,162.56,8099.0,155.8034,155.9567,155.8034,155.8034,8099.0
2019-07-25 15:05:00,162.49,162.53,162.46,162.49,9226.0,155.7363,155.7746,155.7075,155.7363,9226.0
2019-07-25 15:10:00,162.46,162.57,162.46,162.5,2251.0,155.7075,155.813,155.7075,155.7459,2251.0
2019-07-25 15:15:00,162.54,162.62,162.51,162.6,3905.0,155.7842,155.8609,155.7555,155.8417,3905.0
2019-07-25 15:20:00,162.64,162.7,162.61,162.65,3150.0,155.8801,155.9376,155.8513,155.8896,3150.0
2019-07-25 15:25:00,162.66,162.74,162.66,162.68,2322.0,155.8992,155.9759,155.8992,155.9184,2322.0
2019-07-25 15:30:00,162.73,162.79,162.73,162.76,6711.0,155.9663,156.0238,155.9663,155.9951,6711.0
2019-07-25 15:35:00,162.74,162.74,162.6,162.6,6478.0,155.9759,155.9759,155.8417,155.8417,6478.0
2019-07-25 15:40:00,162.58,162.74,162.58,162.7,5299.0,155.8225,155.9759,155.8225,155.9376,5299.0
2019-07-25 15:45:00,162.66,162.72,162.62,162.71,8744.0,155.8992,155.9567,155.8609,155.9471,8744.0
2019-07-25 15:50:00,162.7,162.79,162.65,162.76,8938.0,155.9376,156.0238,155.8896,155.9951,8938.0
2019-07-25 15:55:00,162.75,162.75,162.42,162.64,36962.0,155.9855,155.9855,155.6692,155.8801,36962.0
2019-07-26 09:30:00,163.48,163.8,163.33,163.8,52652.0,156.6851,156.9918,156.5414,156.9918,52652.0
2019-07-26 09:35:00,163.81,164.0,163.75,163.9,12010.0,157.0014,157.1835,156.9439,157.0877,12010.0
2019-07-26 09:40:00,163.94,163.97,163.81,163.88,3419.0,157.126,157.1548,157.0014,157.0685,3419.0
2019-07-26 09:45:00,163.9,163.92,163.78,163.8,10444.0,157.0877,157.1069,156.9727,156.9918,10444.0
2019-07-26 09:50:00,163.8,163.89,163.79,163.89,11048.0,156.9918,157.0781,156.9823,157.0781,11048.0
2019-07-26 09:55:00,163.91,163.97,163.91,163.92,11082.0,157.0973,157.1548,157.0973,157.1069,11082.0
2019-07-26 10:00:00,163.92,163.95,163.84,163.94,10736.0,157.1069,157.1356,157.0302,157.126,10736.0
2019-07-26 10:05:00,163.95,163.96,163.8,163.82,7326.0,157.1356,157.1452,156.9918,157.011,7326.0
2019-07-26 10:10:00,163.81,163.82,163.7,163.74,8148.0,157.0014,157.011,156.896,156.9343,8148.0
2019-07-26 10:15:00,163.78,163.88,163.77,163.82,8684.0,156.9727,157.0685,156.9631,157.011,8684.0
2019-07-26 10:20:00,163.81,163.82,163.74,163.76,12251.0,157.0014,157.011,156.9343,156.9535,12251.0
2019-07-26 10:25:00,163.77,163.79,163.7,163.74,7207.0,156.9631,156.9823,156.896,156.9343,7207.0
2019-07-26 10:30:00,163.75,163.75,163.66,163.68,7846.0,156.9439,156.9439,156.8577,156.8768,7846.0
2019-07-26 10:35:00,163.67,163.69,163.61,163.68,13869.0,156.8672,156.8864,156.8097,156.8768,13869.0
2019-07-26 10:40:00,163.66,163.69,163.58,163.58,11919.0,156.8577,156.8864,156.781,156.781,11919.0
2019-07-26 10:45:00,163.57,163.76,163.57,163.66,13026.0,156.7714,156.9535,156.7714,156.8577,13026.0
2019-07-26 10:50:00,163.67,163.76,163.67,163.75,4758.0,156.8672,156.9535,156.8672,156.9439,4758.0
2019-07-26 10:55:00,163.74,163.77,163.73,163.73,6761.0,156.9343,156.9631,156.9247,156.9247,6761.0
2019-07-26 11:00:00,163.73,163.81,163.7,163.8,7297.0,156.9247,157.0014,156.896,156.9918,7297.0
2019-07-26 11:05:00,163.78,163.81,163.74,163.76,3365.0,156.9727,157.0014,156.9343,156.9535,3365.0
2019-07-26 11:10:00,163.77,163.77,163.67,163.67,5544.0,156.9631,156.9631,156.8672,156.8672,5544.0
2019-07-26 11:15:00,163.68,163.87,163.68,163.78,5172.0,156.8768,157.0589,156.8768,156.9727,5172.0
2019-07-26 11:20:00,163.77,163.9,163.77,163.87,1085.0,156.9631,157.0877,156.9631,157.0589,1085.0
2019-07-26 11:25:00,163.87,163.94,163.87,163.93,4786.0,157.0589,157.126,157.0589,157.1164,4786.0
2019-07-26 11:30:00,163.95,163.99,163.92,163.99,1701.0,157.1356,157.1739,157.1069,157.1739,1701.0
2019-07-26 11:35:00,164.0,164.07,163.99,164.05,2638.0,157.1835,157.2506,157.1739,157.2314,2638.0
2019-07-26 11:40:00,164.07,164.07,164.02,164.03,3376.0,157.2506,157.2506,157.2027,157.2123,3376.0
2019-07-26 11:45:00,164.04,164.08,164.02,164.05,1935.0,157.2219,157.2602,157.2027,157.2314,1935.0
2019-07-26 11:50:00,164.03,164.06,164.01,164.06,3502.0,157.2123,157.241,157.1931,157.241,3502.0
2019-07-26 11:55:00,164.06,164.11,164.05,164.1,812.0,157.241,157.289,157.2314,157.2794,812.0
2019-07-26 12:00:00,164.13,164.13,164.03,164.03,5143.0,157.3081,157.3081,157.2123,157.2123,5143.0
2019-07-26 12:05:00,164.03,164.1,164.02,164.08,11613.0,157.2123,157.2794,157.2027,157.2602,11613.0
2019-07-26 12:10:00,164.09,164.13,164.07,164.13,1383.0,157.2698,157.3081,157.2506,157.3081,1383.0
2019-07-26 12:15:00,164.11,164.13,164.0,164.03,5418.0,157.289,157.3081,157.1835,157.2123,5418.0
2019-07-26 12:20:00,164.02,164.06,164.02,164.04,2760.0,157.2027,157.241,157.2027,157.2219,2760.0
2019-07-26 12:25:00,164.04,164.07,164.03,164.06,3520.0,157.2219,157.2506,157.2123,157.241,3520.0
2019-07-26 12:30:00,164.08,164.08,163.99,163.99,6784.0,157.2602,157.2602,157.1739,157.1739,6784.0
2019-07-26 12:35:00,164.02,164.04,164.0,164.0,8663.0,157.2027,157.2219,157.1835,157.1835,8663.0
2019-07-26 12:40:00,163.98,164.0,163.95,163.99,2356.0,157.1644,157.1835,157.1356,157.1739,2356.0
2019-07-26 12:45:00,163.98,164.0,163.97,164.0,7360.0,157.1644,157.1835,157.1548,157.1835,7360.0
2019-07-26 12:50:00,163.98,164.02,163.96,164.01,26937.0,157.1644,157.2027,157.1452,157.1931,26937.0
2019-07-26 12:55:00,164.03,164.05,164.03,164.05,832.0,157.2123,157.2314,157.2123,157.2314,832.0
2019-07-26 13:00:00,164.06,164.07,164.0,164.01,3700.0,157.241,157.2506,157.1835,157.1931,3700.0
2019-07-26 13:05:00,164.03,164.05,164.02,164.02,1736.0,157.2123,157.2314,157.2027,157.2027,1736.0
2019-07-26 13:10:00,164.06,164.1,164.06,164.1,4464.0,157.241,157.2794,157.241,157.2794,4464.0
2019-07-26 13:15:00,164.12,164.14,164.08,164.08,2848.0,157.2985,157.3177,157.2602,157.2602,2848.0
2019-07-26 13:20:00,164.12,164.18,164.11,164.16,8140.0,157.2985,157.356,157.289,157.3369,8140.0
2019-07-26 13:25:00,164.17,164.17,164.1,164.11,1611.0,157.3465,157.3465,157.2794,157.289,1611.0
2019-07-26 13:30:00,164.1,164.15,164.1,164.12,1353.0,157.2794,157.3273,157.2794,157.2985,1353.0
2019-07-26 13:35:00,164.13,164.15,164.1,164.12,1949.0,157.3081,157.3273,157.2794,157.2985,1949.0
2019-07-26 13:40:00,164.12,164.12,164.08,164.09,1898.0,157.2985,157.2985,157.2602,157.2698,1898.0
2019-07-26 13:45:00,164.07,164.1,164.02,164.02,6581.0,157.2506,157.2794,157.2027,157.2027,6581.0
2019-07-26 13:50:00,164.03,164.05,164.01,164.05,1484.0,157.2123,157.2314,157.1931,157.2314,1484.0
2019-07-26 13:55:00,164.06,164.13,164.05,164.13,6616.0,157.241,157.3081,157.2314,157.3081,6616.0
2019-07-26 14:00:00,164.12,164.16,164.07,164.08,3461.0,157.2985,157.3369,157.2506,157.2602,3461.0
2019-07-26 14:05:00,164.06,164.11,164.06,164.11,4471.0,157.241,157.289,157.241,157.289,4471.0
2019-07-26 14:10:00,164.11,164.13,164.1,164.13,8986.0,157.289,157.3081,157.2794,157.3081,8986.0
2019-07-26 14:15:00,164.12,164.14,164.12,164.12,7248.0,157.2985,157.3177,157.2985,157.2985,7248.0
2019-07-26 14:20:00,164.12,164.12,164.09,164.09,4031.0,157.2985,157.2985,157.2698,157.2698,4031.0
2019-07-26 14:25:00,164.09,164.1,164.08,164.09,1710.0,157.2698,157.2794,157.2602,157.2698,1710.0
2019-07-26 14:30:00,164.1,164.12,164.09,164.11,1675.0,157.2794,157.2985,157.2698,157.289,1675.0
2019-07-26 14:35:00,164.1,164.16,164.1,164.14,14991.0,157.2794,157.3369,157.2794,157.3177,14991.0
2019-07-26 14:40:00,164.12,164.14,164.12,164.14,2683.0,157.2985,157.3177,157.2985,157.3177,2683.0
2019-07-26 14:45:00,164.13,164.2,164.1,164.18,18196.0,157.3081,157.3752,157.2794,157.356,18196.0
2019-07-26 14:50:00,164.17,164.21,164.17,164.21,2478.0,157.3465,157.3848,157.3465,157.3848,2478.0
2019-07-26 14:55:00,164.21,164.24,164.21,164.22,1648.0,157.3848,157.4135,157.3848,157.3944,1648.0
2019-07-26 15:00:00,164.25,164.26,164.18,164.26,6557.0,157.4231,157.4327,157.356,157.4327,6557.0
2019-07-26 15:05:00,164.28,164.28,164.22,164.23,3545.0,157.4519,157.4519,157.3944,157.404,3545.0
2019-07-26 15:10:00,164.22,164.27,164.2,164.26,3200.0,157.3944,157.4423,157.3752,157.4327,3200.0
2019-07-26 15:15:00,164.27,164.31,164.26,164.29,23797.0,157.4423,157.4806,157.4327,157.4615,23797.0
2019-07-26 15:20:00,164.27,164.34,164.27,164.32,3418.0,157.4423,157.5094,157.4423,157.4902,3418.0
2019-07-26 15:25:00,164.3,164.3,164.24,164.27,1000.0,157.4711,157.4711,157.4135,157.4423,1000.0
2019-07-26 15:30:00,164.28,164.31,164.28,164.29,7344.0,157.4519,157.4806,157.4519,157.4615,7344.0
2019-07-26 15:35:00,164.29,164.33,164.28,164.31,3719.0,157.4615,157.4998,157.4519,157.4806,3719.0
2019-07-26 15:40:00,164.3,164.31,164.26,164.28,5435.0,157.4711,157.4806,157.4327,157.4519,5435.0
2019-07-26 15:45:00,164.27,164.27,164.24,164.27,8438.0,157.4423,157.4423,157.4135,157.4423,8438.0
2019-07-26 15:50:00,164.28,164.31,164.25,164.29,12348.0,157.4519,157.4806,157.4231,157.4615,12348.0
2019-07-26 15:55:00,164.28,164.31,164.18,164.19,86943.0,157.4519,157.4806,157.356,157.3656,86943.0
2019-07-29 09:30:00,164.15,164.21,163.87,163.96,21400.0,157.3273,157.3848,157.0589,157.1452,21400.0
2019-07-29 09:35:00,163.92,163.99,163.89,163.89,5049.0,157.1069,157.1739,157.0781,157.0781,5049.0
2019-07-29 09:40:00,163.89,163.89,163.66,163.67,11549.0,157.0781,157.0781,156.8577,156.8672,11549.0
2019-07-29 09:45:00,163.71,163.79,163.66,163.68,5681.0,156.9056,156.9823,156.8577,156.8768,5681.0
2019-07-29 09:50:00,163.65,163.66,163.39,163.39,4490.0,156.8481,156.8577,156.5989,156.5989,4490.0
2019-07-29 09:55:00,163.41,163.42,163.19,163.22,4496.0,156.618,156.6276,156.4072,156.4359,4496.0
2019-07-29 10:00:00,163.21,163.3,163.18,163.26,2823.0,156.4264,156.5126,156.3976,156.4743,2823.0
2019-07-29 10:05:00,163.27,163.27,163.08,163.09,9470.0,156.4839,156.4839,156.3018,156.3113,9470.0
2019-07-29 10:10:00,163.07,163.07,162.93,163.03,12473.0,156.2922,156.2922,156.158,156.2538,12473.0
2019-07-29 10:15:00,163.07,163.22,163.05,163.17,17556.0,156.2922,156.4359,156.273,156.388,17556.0
2019-07-29 10:20:00,163.16,163.31,163.13,163.29,4449.0,156.3784,156.5222,156.3497,156.503,4449.0
2019-07-29 10:25:00,163.29,163.29,163.26,163.26,6129.0,156.503,156.503,156.4743,156.4743,6129.0
2019-07-29 10:30:00,163.24,163.32,163.19,163.32,5900.0,156.4551,156.5318,156.4072,156.5318,5900.0
2019-07-29 10:35:00,163.31,163.36,163.2,163.29,5266.0,156.5222,156.5701,156.4168,156.503,5266.0
2019-07-29 10:40:00,163.24,163.32,163.21,163.32,6182.0,156.4551,156.5318,156.4264,156.5318,6182.0
2019-07-29 10:45:00,163.34,163.39,163.33,163.39,2829.0,156.551,156.5989,156.5414,156.5989,2829.0
2019-07-29 10:50:00,163.42,163.42,163.37,163.37,1410.0,156.6276,156.6276,156.5797,156.5797,1410.0
2019-07-29 10:55:00,163.43,163.45,163.2,163.25,2896.0,156.6372,156.6564,156.4168,156.4647,2896.0
2019-07-29 11:00:00,163.26,163.34,163.2,163.27,8220.0,156.4743,156.551,156.4168,156.4839,8220.0
2019-07-29 11:05:00,163.34,163.36,163.28,163.3,1045.0,156.551,156.5701,156.4935,156.5126,1045.0
2019-07-29 11:10:00,163.28,163.33,163.24,163.29,212150.0,156.4935,156.5414,156.4551,156.503,212150.0
2019-07-29 11:15:00,163.25,163.4,163.25,163.38,2708.0,156.4647,156.6085,156.4647,156.5893,2708.0
2019-07-29 11:20:00,163.42,163.44,163.36,163.41,5307.0,156.6276,156.6468,156.5701,156.618,5307.0
2019-07-29 11:25:00,163.41,163.43,163.37,163.42,2273.0,156.618,156.6372,156.5797,156.6276,2273.0
2019-07-29 11:30:00,163.38,163.43,163.37,163.38,5779.0,156.5893,156.6372,156.5797,156.5893,5779.0
2019-07-29 11:35:00,163.36,163.5,163.36,163.45,3078.0,156.5701,156.7043,156.5701,156.6564,3078.0
2019-07-29 11:40:00,163.46,163.5,163.46,163.47,1903.0,156.666,156.7043,156.666,156.6756,1903.0
2019-07-29 11:45:00,163.48,163.51,163.47,163.5,3185.0,156.6851,156.7139,156.6756,156.7043,3185.0
2019-07-29 11:50:00,163.51,163.52,163.46,163.51,6009.0,156.7139,156.7235,156.666,156.7139,6009.0
2019-07-29 11:55:00,163.52,163.55,163.46,163.49,4635.0,156.7235,156.7522,156.666,156.6947,4635.0
2019-07-29 12:00:00,163.45,163.47,163.37,163.39,2240.0,156.6564,156.6756,156.5797,156.5989,2240.0
2019-07-29 12:05:00,163.38,163.42,163.38,163.39,5027.0,156.5893,156.6276,156.5893,156.5989,5027.0
2019-07-29 12:10:00,163.4,163.4,163.31,163.32,9746.0,156.6085,156.6085,156.5222,156.5318,9746.0
2019-07-29 12:15:00,163.32,163.33,163.29,163.33,3652.0,156.5318,156.5414,156.503,156.5414,3652.0
2019-07-29 12:20:00,163.37,163.41,163.34,163.35,1450.0,156.5797,156.618,156.551,156.5605,1450.0
2019-07-29 12:25:00,163.32,163.41,163.31,163.4,4878.0,156.5318,156.618,156.5222,156.6085,4878.0
2019-07-29 12:30:00,163.38,163.44,163.38,163.41,2500.0,156.5893,156.6468,156.5893,156.618,2500.0
2019-07-29 12:35:00,163.43,163.44,163.34,163.35,1950.0,156.6372,156.6468,156.551,156.5605,1950.0
2019-07-29 12:40:00,163.39,163.4,163.33,163.4,1837.0,156.5989,156.6085,156.5414,156.6085,1837.0
2019-07-29 12:45:00,163.39,163.45,163.37,163.45,2438.0,156.5989,156.6564,156.5797,156.6564,2438.0
2019-07-29 12:50:00,163.46,163.5,163.45,163.45,1776.0,156.666,156.7043,156.6564,156.6564,1776.0
2019-07-29 12:55:00,163.51,163.57,163.49,163.57,1467.0,156.7139,156.7714,156.6947,156.7714,1467.0
2019-07-29 13:00:00,163.58,163.64,163.55,163.59,8395.0,156.781,156.8385,156.7522,156.7906,8395.0
2019-07-29 13:05:00,163.57,163.57,163.52,163.52,7274.0,156.7714,156.7714,156.7235,156.7235,7274.0
2019-07-29 13:10:00,163.55,163.56,163.53,163.56,4556.0,156.7522,156.7618,156.7331,156.7618,4556.0
2019-07-29 13:15:00,163.59,163.62,163.58,163.6,1479.0,156.7906,156.8193,156.781,156.8002,1479.0
2019-07-29 13:20:00,163.6,163.62,163.58,163.59,1071.0,156.8002,156.8193,156.781,156.7906,1071.0
2019-07-29 13:25:00,163.6,163.6,163.56,163.6,4204.0,156.8002,156.8002,156.7618,156.8002,4204.0
2019-07-29 13:30:00,163.63,163.66,163.62,163.65,7551.0,156.8289,156.8577,156.8193,156.8481,7551.0
2019-07-29 13:35:00,163.66,163.67,163.58,163.6,3463.0,156.8577,156.8672,156.781,156.8002,3463.0
2019-07-29 13:40:00,163.6,163.61,163.53,163.54,7298.0,156.8002,156.8097,156.7331,156.7426,7298.0
2019-07-29 13:45:00,163.55,163.57,163.53,163.56,6359.0,156.7522,156.7714,156.7331,156.7618,6359.0
2019-07-29 13:50:00,163.56,163.56,163.54,163.54,2293.0,156.7618,156.7618,156.7426,156.7426,2293.0
2019-07-29 13:55:00,163.56,163.57,163.53,163.53,8357.0,156.7618,156.7714,156.7331,156.7331,8357.0
2019-07-29 14:00:00,163.54,163.57,163.52,163.52,1636.0,156.7426,156.7714,156.7235,156.7235,1636.0
2019-07-29 14:05:00,163.51,163.53,163.47,163.49,12125.0,156.7139,156.7331,156.6756,156.6947,12125.0
2019-07-29 14:10:00,163.51,163.58,163.51,163.58,2482.0,156.7139,156.781,156.7139,156.781,2482.0
2019-07-29 14:15:00,163.58,163.59,163.53,163.54,6266.0,156.781,156.7906,156.7331,156.7426,6266.0
2019-07-29 14:20:00,163.55,163.58,163.53,163.58,9830.0,156.7522,156.781,156.7331,156.781,9830.0
2019-07-29 14:25:00,163.58,163.63,163.54,163.62,6448.0,156.781,156.8289,156.7426,156.8193,6448.0
2019-07-29 14:30:00,163.61,163.61,163.52,163.53,5281.0,156.8097,156.8097,156.7235,156.7331,5281.0
2019-07-29 14:35:00,163.52,163.57,163.5,163.56,11843.0,156.7235,156.7714,156.7043,156.7618,11843.0
2019-07-29 14:40:00,163.54,163.56,163.52,163.52,2410.0,156.7426,156.7618,156.7235,156.7235,2410.0
2019-07-29 14:45:00,163.52,163.56,163.5,163.54,3698.0,156.7235,156.7618,156.7043,156.7426,3698.0
2019-07-29 14:50:00,163.54,163.68,163.52,163.66,3967.0,156.7426,156.8768,156.7235,156.8577,3967.0
2019-07-29 14:55:00,163.66,163.68,163.63,163.65,12346.0,156.8577,156.8768,156.8289,156.8481,12346.0
2019-07-29 15:00:00,163.67,163.7,163.61,163.61,4031.0,156.8672,156.896,156.8097,156.8097,4031.0
2019-07-29 15:05:00,163.63,163.66,163.58,163.65,11108.0,156.8289,156.8577,156.781,156.8481,11108.0
2019-07-29 15:10:00,163.62,163.62,163.6,163.61,3741.0,156.8193,156.8193,156.8002,156.8097,3741.0
2019-07-29 15:15:00,163.6,163.66,163.58,163.66,12850.0,156.8002,156.8577,156.781,156.8577,12850.0
2019-07-29 15:20:00,163.64,163.68,163.64,163.68,3926.0,156.8385,156.8768,156.8385,156.8768,3926.0
2019-07-29 15:25:00,163.64,163.65,163.59,163.63,7468.0,156.8385,156.8481,156.7906,156.8289,7468.0
2019-07-29 15:30:00,163.64,163.68,163.62,163.68,3795.0,156.8385,156.8768,156.8193,156.8768,3795.0
2019-07-29 15:35:00,163.69,163.74,163.67,163.72,11867.0,156.8864,156.9343,156.8672,156.9152,11867.0
2019-07-29 15:40:00,163.74,163.79,163.74,163.78,3083.0,156.9343,156.9823,156.9343,156.9727,3083.0
2019-07-29 15:45:00,163.78,163.79,163.74,163.76,7634.0,156.9727,156.9823,156.9343,156.9535,7634.0
2019-07-29 15:50:00,163.79,163.81,163.74,163.81,7683.0,156.9823,157.0014,156.9343,157.0014,7683.0
2019-07-29 15:55:00,163.8,163.8,163.67,163.67,72569.0,156.9918,156.9918,156.8672,156.8672,72569.0
2019-07-30 09:30:00,162.69,162.77,162.47,162.57,32771.0,155.928,156.0046,155.7171,155.813,32771.0
2019-07-30 09:35:00,162.64,163.06,162.56,162.87,16246.0,155.8801,156.2826,155.8034,156.1005,16246.0
2019-07-30 09:40:00,162.87,163.11,162.87,163.11,6740.0,156.1005,156.3305,156.1005,156.3305,6740.0
2019-07-30 09:45:00,163.17,163.17,162.97,163.05,7245.0,156.388,156.388,156.1963,156.273,7245.0
2019-07-30 09:50:00,163.04,163.07,162.95,163.0,4782.0,156.2634,156.2922,156.1772,156.2251,4782.0
2019-07-30 09:55:00,163.04,163.12,162.99,163.03,5016.0,156.2634,156.3401,156.2155,156.2538,5016.0
2019-07-30 10:00:00,162.97,163.26,162.93,163.2,14295.0,156.1963,156.4743,156.158,156.4168,14295.0
2019-07-30 10:05:00,163.22,163.23,163.12,163.12,2953.0,156.4359,156.4455,156.3401,156.3401,2953.0
2019-07-30 10:10:00,163.11,163.13,162.98,163.08,5899.0,156.3305,156.3497,156.2059,156.3018,5899.0
2019-07-30 10:15:00,163.14,163.25,163.14,163.22,6297.0,156.3593,156.4647,156.3593,156.4359,6297.0
2019-07-30 10:20:00,163.2,163.26,163.11,163.16,9764.0,156.4168,156.4743,156.3305,156.3784,9764.0
2019-07-30 10:25:00,163.09,163.18,163.09,163.17,3565.0,156.3113,156.3976,156.3113,156.388,3565.0
2019-07-30 10:30:00,163.17,163.34,163.14,163.23,8632.0,156.388,156.551,156.3593,156.4455,8632.0
2019-07-30 10:35:00,163.22,163.27,163.15,163.18,15878.0,156.4359,156.4839,156.3689,156.3976,15878.0
2019-07-30 10:40:00,163.19,163.21,163.12,163.13,4474.0,156.4072,156.4264,156.3401,156.3497,4474.0
2019-07-30 10:45:00,163.13,163.21,163.13,163.19,1662.0,156.3497,156.4264,156.3497,156.4072,1662.0
2019-07-30 10:50:00,163.21,163.3,163.15,163.29,2670.0,156.4264,156.5126,156.3689,156.503,2670.0
2019-07-30 10:55:00,163.31,163.31,163.22,163.27,2197.0,156.5222,156.5222,156.4359,156.4839,2197.0
2019-07-30 11:00:00,163.27,163.4,163.27,163.36,4360.0,156.4839,156.6085,156.4839,156.5701,4360.0
2019-07-30 11:05:00,163.4,163.47,163.36,163.41,17634.0,156.6085,156.6756,156.5701,156.618,17634.0
2019-07-30 11:10:00,163.4,163.45,163.38,163.45,4632.0,156.6085,156.6564,156.5893,156.6564,4632.0
2019-07-30 11:15:00,163.42,163.43,163.31,163.32,2911.0,156.6276,156.6372,156.5222,156.5318,2911.0
2019-07-30 11:20:00,163.32,163.36,163.3,163.3,2262.0,156.5318,156.5701,156.5126,156.5126,2262.0
2019-07-30 11:25:00,163.3,163.32,163.27,163.3,2087.0,156.5126,156.5318,156.4839,156.5126,2087.0
2019-07-30 11:30:00,163.31,163.43,163.3,163.41,13548.0,156.5222,156.6372,156.5126,156.618,13548.0
2019-07-30 11:35:00,163.39,163.39,163.32,163.33,2046.0,156.5989,156.5989,156.5318,156.5414,2046.0
2019-07-30 11:40:00,163.33,163.34,163.3,163.32,2756.0,156.5414,156.551,156.5126,156.5318,2756.0
2019-07-30 11:45:00,163.29,163.3,163.21,163.23,3652.0,156.503,156.5126,156.4264,156.4455,3652.0
2019-07-30 11:50:00,163.18,163.18,163.1,163.14,2100.0,156.3976,156.3976,156.3209,156.3593,2100.0
2019-07-30 11:55:00,163.15,163.17,163.04,163.08,4545.0,156.3689,156.388,156.2634,156.3018,4545.0
2019-07-30 12:00:00,163.08,163.18,163.06,163.18,27340.0,156.3018,156.3976,156.2826,156.3976,27340.0
2019-07-30 12:05:00,163.17,163.18,163.09,163.16,1623.0,156.388,156.3976,156.3113,156.3784,1623.0
2019-07-30 12:10:00,163.16,163.24,163.16,163.2,5163.0,156.3784,156.4551,156.3784,156.4168,5163.0
2019-07-30 12:15:00,163.23,163.26,163.21,163.25,2570.0,156.4455,156.4743,156.4264,156.4647,2570.0
2019-07-30 12:20:00,163.25,163.25,163.15,163.21,11977.0,156.4647,156.4647,156.3689,156.4264,11977.0
2019-07-30 12:25:00,163.15,163.21,163.15,163.21,1600.0,156.3689,156.4264,156.3689,156.4264,1600.0
2019-07-30 12:30:00,163.23,163.3,163.23,163.3,6999.0,156.4455,156.5126,156.4455,156.5126,6999.0
2019-07-30 12:35:00,163.29,163.29,163.23,163.23,1862.0,156.503,156.503,156.4455,156.4455,1862.0
2019-07-30 12:40:00,163.24,163.27,163.23,163.25,1955.0,156.4551,156.4839,156.4455,156.4647,1955.0
2019-07-30 12:45:00,163.26,163.26,163.18,163.19,3766.0,156.4743,156.4743,156.3976,156.4072,3766.0
2019-07-30 12:50:00,163.19,163.19,163.09,163.09,8035.0,156.4072,156.4072,156.3113,156.3113,8035.0
2019-07-30 12:55:00,163.1,163.11,163.05,163.09,2905.0,156.3209,156.3305,156.273,156.3113,2905.0
2019-07-30 13:00:00,163.1,163.13,163.09,163.09,2865.0,156.3209,156.3497,156.3113,156.3113,2865.0
2019-07-30 13:05:00,163.07,163.12,163.06,163.1,9661.0,156.2922,156.3401,156.2826,156.3209,9661.0
2019-07-30 13:10:00,163.11,163.15,163.1,163.13,1649.0,156.3305,156.3689,156.3209,156.3497,1649.0
2019-07-30 13:15:00,163.13,163.18,163.09,163.14,2990.0,156.3497,156.3976,156.3113,156.3593,2990.0
2019-07-30 13:20:00,163.13,163.17,163.12,163.17,2841.0,156.3497,156.388,156.3401,156.388,2841.0
2019-07-30 13:25:00,163.16,163.17,163.09,163.1,1213.0,156.3784,156.388,156.3113,156.3209,1213.0
2019-07-30 13:30:00,163.13,163.16,163.11,163.12,1240.0,156.3497,156.3784,156.3305,156.3401,1240.0
2019-07-30 13:35:00,163.12,163.14,163.1,163.12,4287.0,156.3401,156.3593,156.3209,156.3401,4287.0
2019-07-30 13:40:00,163.11,163.18,163.11,163.18,3603.0,156.3305,156.3976,156.3305,156.3976,3603.0
2019-07-30 13:45:00,163.2,163.22,163.17,163.22,2972.0,156.4168,156.4359,156.388,156.4359,2972.0
2019-07-30 13:50:00,163.23,163.29,163.23,163.25,9054.0,156.4455,156.503,156.4455,156.4647,9054.0
2019-07-30 13:55:00,163.25,163.27,163.22,163.24,3640.0,156.4647,156.4839,156.4359,156.4551,3640.0
2019-07-30 14:00:00,163.24,163.54,163.24,163.52,10730.0,156.4551,156.7426,156.4551,156.7235,10730.0
2019-07-30 14:05:00,163.55,163.56,163.44,163.47,12722.0,156.7522,156.7618,156.6468,156.6756,12722.0
2019-07-30 14:10:00,163.48,163.54,163.46,163.54,2177.0,156.6851,156.7426,156.666,156.7426,2177.0
2019-07-30 14:15:00,163.5,163.53,163.49,163.52,12747.0,156.7043,156.7331,156.6947,156.7235,12747.0
2019-07-30 14:20:00,163.52,163.53,163.49,163.51,10490.0,156.7235,156.7331,156.6947,156.7139,10490.0
2019-07-30 14:25:00,163.48,163.53,163.42,163.44,2482.0,156.6851,156.7331,156.6276,156.6468,2482.0
2019-07-30 14:30:00,163.44,163.46,163.41,163.44,4566.0,156.6468,156.666,156.618,156.6468,4566.0
2019-07-30 14:35:00,163.42,163.43,163.39,163.39,3508.0,156.6276,156.6372,156.5989,156.5989,3508.0
2019-07-30 14:40:00,163.4,163.4,163.33,163.35,3660.0,156.6085,156.6085,156.5414,156.5605,3660.0
2019-07-30 14:45:00,163.34,163.34,163.27,163.31,10275.0,156.551,156.551,156.4839,156.5222,10275.0
2019-07-30 14:50:00,163.3,163.32,163.29,163.32,1527.0,156.5126,156.5318,156.503,156.5318,1527.0
2019-07-30 14:55:00,163.31,163.31,163.26,163.28,2458.0,156.5222,156.5222,156.4743,156.4935,2458.0
2019-07-30 15:00:00,163.3,163.36,163.29,163.32,2518.0,156.5126,156.5701,156.503,156.5318,2518.0
2019-07-30 15:05:00,163.29,163.32,163.23,163.23,1797.0,156.503,156.5318,156.4455,156.4455,1797.0
2019-07-30 15:10:00,163.22,163.23,163.16,163.22,2562.0,156.4359,156.4455,156.3784,156.4359,2562.0
2019-07-30 15:15:00,163.22,163.24,163.16,163.19,12428.0,156.4359,156.4551,156.3784,156.4072,12428.0
2019-07-30 15:20:00,163.19,163.21,163.05,163.05,7696.0,156.4072,156.4264,156.273,156.273,7696.0
2019-07-30 15:25:00,163.03,163.11,163.03,163.05,2295.0,156.2538,156.3305,156.2538,156.273,2295.0
2019-07-30 15:30:00,163.06,163.07,163.03,163.07,842.0,156.2826,156.2922,156.2538,156.2922,842.0
2019-07-30 15:35:00,163.05,163.07,163.01,163.07,2064.0,156.273,156.2922,156.2347,156.2922,2064.0
2019-07-30 15:40:00,163.06,163.07,162.98,162.98,4146.0,156.2826,156.2922,156.2059,156.2059,4146.0
2019-07-30 15:45:00,162.97,163.13,162.97,163.13,5018.0,156.1963,156.3497,156.1963,156.3497,5018.0
2019-07-30 15:50:00,163.14,163.18,163.06,163.1,26114.0,156.3593,156.3976,156.2826,156.3209,26114.0
2019-07-30 15:55:00,163.08,163.15,162.95,163.15,163818.0,156.3018,156.3689,156.1772,156.3689,163818.0
2019-07-31 09:30:00,163.54,163.58,163.43,163.5,23389.0,156.7426,156.781,156.6372,156.7043,23389.0
2019-07-31 09:35:00,163.44,163.52,163.32,163.45,34382.0,156.6468,156.7235,156.5318,156.6564,34382.0
2019-07-31 09:40:00,163.53,163.64,163.48,163.56,5586.0,156.7331,156.8385,156.6851,156.7618,5586.0
2019-07-31 09:45:00,163.6,163.6,163.37,163.45,11671.0,156.8002,156.8002,156.5797,156.6564,11671.0
2019-07-31 09:50:00,163.45,163.45,163.35,163.43,5933.0,156.6564,156.6564,156.5605,156.6372,5933.0
2019-07-31 09:55:00,163.41,163.53,163.41,163.53,2574.0,156.618,156.7331,156.618,156.7331,2574.0
2019-07-31 10:00:00,163.53,163.54,163.46,163.53,5726.0,156.7331,156.7426,156.666,156.7331,5726.0
2019-07-31 10:05:00,163.52,163.6,163.51,163.6,2976.0,156.7235,156.8002,156.7139,156.8002,2976.0
2019-07-31 10:10:00,163.62,163.67,163.55,163.58,6980.0,156.8193,156.8672,156.7522,156.781,6980.0
2019-07-31 10:15:00,163.57,163.57,163.48,163.5,2575.0,156.7714,156.7714,156.6851,156.7043,2575.0
2019-07-31 10:20:00,163.55,163.63,163.54,163.61,3563.0,156.7522,156.8289,156.7426,156.8097,3563.0
2019-07-31 10:25:00,163.58,163.59,163.45,163.47,2153.0,156.781,156.7906,156.6564,156.6756,2153.0
2019-07-31 10:30:00,163.47,163.49,163.29,163.37,6811.0,156.6756,156.6947,156.503,156.5797,6811.0
2019-07-31 10:35:00,163.38,163.38,163.3,163.33,9110.0,156.5893,156.5893,156.5126,156.5414,9110.0
2019-07-31 10:40:00,163.31,163.36,163.3,163.36,10215.0,156.5222,156.5701,156.5126,156.5701,10215.0
2019-07-31 10:45:00,163.33,163.38,163.33,163.37,5796.0,156.5414,156.5893,156.5414,156.5797,5796.0
2019-07-31 10:50:00,163.38,163.47,163.35,163.43,9171.0,156.5893,156.6756,156.5605,156.6372,9171.0
2019-07-31 10:55:00,163.46,163.52,163.44,163.51,11659.0,156.666,156.7235,156.6468,156.7139,11659.0
2019-07-31 11:00:00,163.51,163.57,163.46,163.57,16569.0,156.7139,156.7714,156.666,156.7714,16569.0
2019-07-31 11:05:00,163.57,163.59,163.55,163.57,13334.0,156.7714,156.7906,156.7522,156.7714,13334.0
2019-07-31 11:10:00,163.56,163.63,163.53,163.53,13212.0,156.7618,156.8289,156.7331,156.7331,13212.0
2019-07-31 11:15:00,163.52,163.57,163.47,163.56,23471.0,156.7235,156.7714,156.6756,156.7618,23471.0
2019-07-31 11:20:00,163.56,163.68,163.55,163.68,8099.0,156.7618,156.8768,156.7522,156.8768,8099.0
2019-07-31 11:25:00,163.66,163.69,163.59,163.59,25808.0,156.8577,156.8864,156.7906,156.7906,25808.0
2019-07-31 11:30:00,163.59,163.67,163.58,163.6,20669.0,156.7906,156.8672,156.781,156.8002,20669.0
2019-07-31 11:35:00,163.58,163.6,163.52,163.57,15675.0,156.781,156.8002,156.7235,156.7714,15675.0
2019-07-31 11:40:00,163.57,163.62,163.56,163.57,9933.0,156.7714,156.8193,156.7618,156.7714,9933.0
2019-07-31 11:45:00,163.56,163.63,163.56,163.61,11609.0,156.7618,156.8289,156.7618,156.8097,11609.0
2019-07-31 11:50:00,163.61,163.65,163.6,163.65,12430.0,156.8097,156.8481,156.8002,156.8481,12430.0
2019-07-31 11:55:00,163.64,163.68,163.63,163.67,13872.0,156.8385,156.8768,156.8289,156.8672,13872.0
2019-07-31 12:00:00,163.68,163.69,163.6,163.62,14835.0,156.8768,156.8864,156.8002,156.8193,14835.0
2019-07-31 12:05:00,163.62,163.66,163.59,163.6,18003.0,156.8193,156.8577,156.7906,156.8002,18003.0
2019-07-31 12:10:00,163.6,163.61,163.58,163.61,9471.0,156.8002,156.8097,156.781,156.8097,9471.0
2019-07-31 12:15:00,163.6,163.61,163.56,163.59,13722.0,156.8002,156.8097,156.7618,156.7906,13722.0
2019-07-31 12:20:00,163.57,163.6,163.53,163.53,4565.0,156.7714,156.8002,156.7331,156.7331,4565.0
2019-07-31 12:25:00,163.51,163.55,163.5,163.53,13728.0,156.7139,156.7522,156.7043,156.7331,13728.0
2019-07-31 12:30:00,163.53,163.53,163.46,163.47,8143.0,156.7331,156.7331,156.666,156.6756,8143.0
2019-07-31 12:35:00,163.47,163.51,163.42,163.43,14638.0,156.6756,156.7139,156.6276,156.6372,14638.0
2019-07-31 12:40:00,163.43,163.46,163.43,163.45,11005.0,156.6372,156.666,156.6372,156.6564,11005.0
2019-07-31 12:45:00,163.45,163.47,163.43,163.44,12287.0,156.6564,156.6756,156.6372,156.6468,12287.0
2019-07-31 12:50:00,163.43,163.5,163.43,163.5,11203.0,156.6372,156.7043,156.6372,156.7043,11203.0
2019-07-31 12:55:00,163.5,163.51,163.47,163.51,13558.0,156.7043,156.7139,156.6756,156.7139,13558.0
2019-07-31 13:00:00,163.51,163.56,163.49,163.54,11579.0,156.7139,156.7618,156.6947,156.7426,11579.0
2019-07-31 13:05:00,163.53,163.58,163.53,163.53,12104.0,156.7331,156.781,156.7331,156.7331,12104.0
2019-07-31 13:10:00,163.54,163.59,163.54,163.55,10408.0,156.7426,156.7906,156.7426,156.7522,10408.0
2019-07-31 13:15:00,163.54,163.54,163.43,163.43,28084.0,156.7426,156.7426,156.6372,156.6372,28084.0
2019-07-31 13:20:00,163.43,163.48,163.42,163.45,27588.0,156.6372,156.6851,156.6276,156.6564,27588.0
2019-07-31 13:25:00,163.46,163.46,163.38,163.41,37542.0,156.666,156.666,156.5893,156.618,37542.0
2019-07-31 13:30:00,163.41,163.5,163.41,163.46,25807.0,156.618,156.7043,156.618,156.666,25807.0
2019-07-31 13:35:00,163.45,163.47,163.4,163.4,32042.0,156.6564,156.6756,156.6085,156.6085,32042.0
2019-07-31 13:40:00,163.41,163.46,163.39,163.42,25552.0,156.618,156.666,156.5989,156.6276,25552.0
2019-07-31 13:45:00,163.42,163.46,163.41,163.44,24207.0,156.6276,156.666,156.618,156.6468,24207.0
2019-07-31 13:50:00,163.43,163.43,163.25,163.27,43560.0,156.6372,156.6372,156.4647,156.4839,43560.0
2019-07-31 13:55:00,163.26,163.47,163.25,163.41,45328.0,156.4743,156.6756,156.4647,156.618,45328.0
2019-07-31 14:00:00,163.39,163.39,162.83,163.04,35591.0,156.5989,156.5989,156.0622,156.2634,35591.0
2019-07-31 14:05:00,163.08,163.42,162.95,163.25,27267.0,156.3018,156.6276,156.1772,156.4647,27267.0
2019-07-31 14:10:00,163.23,163.44,163.16,163.37,10048.0,156.4455,156.6468,156.3784,156.5797,10048.0
2019-07-31 14:15:00,163.34,163.34,163.22,163.28,16847.0,156.551,156.551,156.4359,156.4935,16847.0
2019-07-31 14:20:00,163.25,163.31,163.06,163.07,24704.0,156.4647,156.5222,156.2826,156.2922,24704.0
2019-07-31 14:25:00,163.12,163.22,163.12,163.17,21527.0,156.3401,156.4359,156.3401,156.388,21527.0
2019-07-31 14:30:00,163.18,163.38,163.18,163.3,23316.0,156.3976,156.5893,156.3976,156.5126,23316.0
2019-07-31 14:35:00,163.37,163.39,162.44,162.47,43146.0,156.5797,156.5989,155.6884,155.7171,43146.0
2019-07-31 14:40:00,162.46,162.6,162.01,162.09,27258.0,155.7075,155.8417,155.2762,155.3529,27258.0
2019-07-31 14:45:00,162.07,162.07,161.3,161.32,37698.0,155.3337,155.3337,154.5957,154.6149,37698.0
2019-07-31 14:50:00,161.32,161.32,159.98,160.92,42320.0,154.6149,154.6149,153.3306,154.2315,42320.0
2019-07-31 14:55:00,160.84,161.43,160.8,161.4,35102.0,154.1549,154.7203,154.1165,154.6916,35102.0
2019-07-31 15:00:00,161.33,162.11,161.21,161.87,23823.0,154.6245,155.3721,154.5095,155.1421,23823.0
2019-07-31 15:05:00,161.87,162.21,161.81,161.93,46464.0,155.1421,155.4679,155.0845,155.1996,46464.0
2019-07-31 15:10:00,161.81,161.94,161.68,161.91,31780.0,155.0845,155.2091,154.96,155.1804,31780.0
2019-07-31 15:15:00,161.84,162.09,161.49,162.09,58516.0,155.1133,155.3529,154.7779,155.3529,58516.0
2019-07-31 15:20:00,161.99,162.25,161.99,162.19,25755.0,155.2571,155.5063,155.2571,155.4488,25755.0
2019-07-31 15:25:00,162.24,162.39,162.21,162.27,34383.0,155.4967,155.6404,155.4679,155.5254,34383.0
2019-07-31 15:30:00,162.23,162.25,161.92,161.96,71812.0,155.4871,155.5063,155.19,155.2283,71812.0
2019-07-31 15:35:00,161.92,162.11,161.88,162.02,181306.0,155.19,155.3721,155.1516,155.2858,181306.0
2019-07-31 15:40:00,162.01,162.11,161.76,162.03,40280.0,155.2762,155.3721,155.0366,155.2954,40280.0
2019-07-31 15:45:00,162.03,162.12,161.85,161.92,38301.0,155.2954,155.3817,155.1229,155.19,38301.0
2019-07-31 15:50:00,161.88,161.88,161.52,161.52,84492.0,155.1516,155.1516,154.8066,154.8066,84492.0
2019-07-31 15:55:00,161.55,161.59,161.3,161.3,257778.0,154.8354,154.8737,154.5957,154.5957,257778.0
2019-08-01 09:30:00,161.57,162.15,161.47,162.13,37683.0,154.8545,155.4104,154.7587,155.3912,37683.0
2019-08-01 09:35:00,162.15,162.39,162.13,162.33,5687.0,155.4104,155.6404,155.3912,155.5829,5687.0
2019-08-01 09:40:00,162.35,162.36,162.1,162.23,21640.0,155.6021,155.6117,155.3625,155.4871,21640.0
2019-08-01 09:45:00,162.16,162.33,162.06,162.26,10275.0,155.42,155.5829,155.3242,155.5158,10275.0
2019-08-01 09:50:00,162.29,162.38,162.14,162.14,3355.0,155.5446,155.6309,155.4008,155.4008,3355.0
2019-08-01 09:55:00,162.18,162.3,162.16,162.27,7810.0,155.4392,155.5542,155.42,155.5254,7810.0
2019-08-01 10:00:00,162.31,162.42,162.19,162.2,10267.0,155.5638,155.6692,155.4488,155.4583,10267.0
2019-08-01 10:05:00,162.26,162.57,162.25,162.56,3509.0,155.5158,155.813,155.5063,155.8034,3509.0
2019-08-01 10:10:00,162.52,162.52,162.39,162.52,4859.0,155.765,155.765,155.6404,155.765,4859.0
2019-08-01 10:15:00,162.47,162.7,162.43,162.67,77515.0,155.7171,155.9376,155.6788,155.9088,77515.0
2019-08-01 10:20:00,162.71,162.79,162.65,162.76,39168.0,155.9471,156.0238,155.8896,155.9951,39168.0
2019-08-01 10:25:00,162.76,163.07,162.75,163.07,68682.0,155.9951,156.2922,155.9855,156.2922,68682.0
2019-08-01 10:30:00,163.09,163.2,163.02,163.09,419307.0,156.3113,156.4168,156.2443,156.3113,419307.0
2019-08-01 10:35:00,163.09,163.13,162.99,163.06,107951.0,156.3113,156.3497,156.2155,156.2826,107951.0
2019-08-01 10:40:00,163.07,163.24,163.06,163.22,137361.0,156.2922,156.4551,156.2826,156.4359,137361.0
2019-08-01 10:45:00,163.23,163.3,163.19,163.29,40843.0,156.4455,156.5126,156.4072,156.503,40843.0
2019-08-01 10:50:00,163.31,163.54,163.3,163.51,113660.0,156.5222,156.7426,156.5126,156.7139,113660.0
2019-08-01 10:55:00,163.52,163.55,163.43,163.55,13741.0,156.7235,156.7522,156.6372,156.7522,13741.0
2019-08-01 11:00:00,163.52,163.77,163.48,163.55,97455.0,156.7235,156.9631,156.6851,156.7522,97455.0
2019-08-01 11:05:00,163.55,163.56,163.36,163.45,52481.0,156.7522,156.7618,156.5701,156.6564,52481.0
2019-08-01 11:10:00,163.49,163.58,163.46,163.48,22522.0,156.6947,156.781,156.666,156.6851,22522.0
2019-08-01 11:15:00,163.46,163.56,163.42,163.54,13885.0,156.666,156.7618,156.6276,156.7426,13885.0
2019-08-01 11:20:00,163.55,163.7,163.55,163.67,37610.0,156.7522,156.896,156.7522,156.8672,37610.0
2019-08-01 11:25:00,163.68,163.86,163.65,163.85,23377.0,156.8768,157.0493,156.8481,157.0398,23377.0
2019-08-01 11:30:00,163.88,163.88,163.72,163.84,13764.0,157.0685,157.0685,156.9152,157.0302,13764.0
2019-08-01 11:35:00,163.85,163.89,163.76,163.81,9034.0,157.0398,157.0781,156.9535,157.0014,9034.0
2019-08-01 11:40:00,163.81,163.91,163.76,163.88,7759.0,157.0014,157.0973,156.9535,157.0685,7759.0
2019-08-01 11:45:00,163.85,163.93,163.84,163.92,7775.0,157.0398,157.1164,157.0302,157.1069,7775.0
2019-08-01 11:50:00,163.92,163.92,163.77,163.77,7119.0,157.1069,157.1069,156.9631,156.9631,7119.0
2019-08-01 11:55:00,163.77,163.79,163.64,163.64,10377.0,156.9631,156.9823,156.8385,156.8385,10377.0
2019-08-01 12:00:00,163.64,163.64,163.56,163.61,20712.0,156.8385,156.8385,156.7618,156.8097,20712.0
2019-08-01 12:05:00,163.62,163.67,163.56,163.57,97168.0,156.8193,156.8672,156.7618,156.7714,97168.0
2019-08-01 12:10:00,163.57,163.61,163.57,163.59,38296.0,156.7714,156.8097,156.7714,156.7906,38296.0
2019-08-01 12:15:00,163.58,163.63,163.47,163.49,23089.0,156.781,156.8289,156.6756,156.6947,23089.0
2019-08-01 12:20:00,163.48,163.54,163.47,163.49,13438.0,156.6851,156.7426,156.6756,156.6947,13438.0
2019-08-01 12:25:00,163.49,163.56,163.49,163.56,8589.0,156.6947,156.7618,156.6947,156.7618,8589.0
2019-08-01 12:30:00,163.57,163.6,163.53,163.6,6114.0,156.7714,156.8002,156.7331,156.8002,6114.0
2019-08-01 12:35:00,163.62,163.66,163.57,163.66,4859.0,156.8193,156.8577,156.7714,156.8577,4859.0
2019-08-01 12:40:00,163.66,163.74,163.64,163.72,6360.0,156.8577,156.9343,156.8385,156.9152,6360.0
2019-08-01 12:45:00,163.71,163.78,163.71,163.72,5537.0,156.9056,156.9727,156.9056,156.9152,5537.0
2019-08-01 12:50:00,163.73,163.76,163.68,163.7,12460.0,156.9247,156.9535,156.8768,156.896,12460.0
2019-08-01 12:55:00,163.71,163.72,163.59,163.62,8619.0,156.9056,156.9152,156.7906,156.8193,8619.0
2019-08-01 13:00:00,163.61,163.64,163.58,163.61,2782.0,156.8097,156.8385,156.781,156.8097,2782.0
2019-08-01 13:05:00,163.61,163.62,163.57,163.6,2095.0,156.8097,156.8193,156.7714,156.8002,2095.0
2019-08-01 13:10:00,163.62,163.66,163.57,163.66,13159.0,156.8193,156.8577,156.7714,156.8577,13159.0
2019-08-01 13:15:00,163.66,163.66,163.62,163.65,1537.0,156.8577,156.8577,156.8193,156.8481,1537.0
2019-08-01 13:20:00,163.64,163.68,163.61,163.68,5188.0,156.8385,156.8768,156.8097,156.8768,5188.0
2019-08-01 13:25:00,163.7,163.7,162.33,162.46,90246.0,156.896,156.896,155.5829,155.7075,90246.0
2019-08-01 13:30:00,162.44,162.85,161.96,161.96,40426.0,155.6884,156.0813,155.2283,155.2283,40426.0
2019-08-01 13:35:00,161.86,162.21,161.53,161.53,28188.0,155.1325,155.4679,154.8162,154.8162,28188.0
2019-08-01 13:40:00,161.51,161.88,161.23,161.27,35618.0,154.797,155.1516,154.5287,154.567,35618.0
2019-08-01 13:45:00,161.2,161.64,161.16,161.51,59528.0,154.4999,154.9216,154.4616,154.797,59528.0
2019-08-01 13:50:00,161.52,161.72,160.77,160.78,9082.0,154.8066,154.9983,154.0878,154.0974,9082.0
2019-08-01 13:55:00,160.75,161.47,160.75,161.47,330487.0,154.0686,154.7587,154.0686,154.7587,330487.0
2019-08-01 14:00:00,161.32,161.49,160.96,160.96,36418.0,154.6149,154.7779,154.2699,154.2699,36418.0
2019-08-01 14:05:00,160.97,161.2,160.79,160.88,14497.0,154.2795,154.4999,154.1069,154.1932,14497.0
2019-08-01 14:10:00,160.83,161.12,160.48,161.03,16401.0,154.1453,154.4232,153.8098,154.337,16401.0
2019-08-01 14:15:00,161.08,161.08,160.69,160.89,15124.0,154.3849,154.3849,154.0111,154.2028,15124.0
2019-08-01 14:20:00,160.9,160.91,160.23,160.41,12012.0,154.2124,154.222,153.5702,153.7427,12012.0
2019-08-01 14:25:00,160.47,160.66,160.24,160.64,77978.0,153.8002,153.9823,153.5798,153.9632,77978.0
2019-08-01 14:30:00,160.63,160.66,160.17,160.45,37738.0,153.9536,153.9823,153.5127,153.7811,37738.0
2019-08-01 14:35:00,160.41,160.42,160.02,160.02,22683.0,153.7427,153.7523,153.3689,153.3689,22683.0
2019-08-01 14:40:00,160.04,160.31,159.93,159.98,16959.0,153.3881,153.6469,153.2827,153.3306,16959.0
2019-08-01 14:45:00,159.91,160.6,159.91,160.6,26767.0,153.2635,153.9248,153.2635,153.9248,26767.0
2019-08-01 14:50:00,160.74,160.93,160.67,160.75,17626.0,154.059,154.2411,153.9919,154.0686,17626.0
2019-08-01 14:55:00,160.69,160.7,160.42,160.57,7785.0,154.0111,154.0207,153.7523,153.8961,7785.0
2019-08-01 15:00:00,160.68,160.7,160.31,160.59,16423.0,154.0015,154.0207,153.6469,153.9153,16423.0
2019-08-01 15:05:00,160.65,160.66,160.34,160.45,16140.0,153.9728,153.9823,153.6756,153.7811,16140.0
2019-08-01 15:10:00,160.36,160.52,160.2,160.3,23924.0,153.6948,153.8482,153.5415,153.6373,23924.0
2019-08-01 15:15:00,160.34,160.78,160.29,160.64,17974.0,153.6756,154.0974,153.6277,153.9632,17974.0
2019-08-01 15:20:00,160.61,160.89,160.61,160.89,12141.0,153.9344,154.2028,153.9344,154.2028,12141.0
2019-08-01 15:25:00,160.91,161.08,160.71,160.89,22277.0,154.222,154.3849,154.0303,154.2028,22277.0
2019-08-01 15:30:00,160.86,160.96,160.55,160.63,20957.0,154.174,154.2699,153.8769,153.9536,20957.0
2019-08-01 15:35:00,160.66,161.02,160.55,161.02,11738.0,153.9823,154.3274,153.8769,154.3274,11738.0
2019-08-01 15:40:00,161.04,161.09,160.76,160.89,16461.0,154.3466,154.3945,154.0782,154.2028,16461.0
2019-08-01 15:45:00,160.87,161.0,160.66,160.66,27529.0,154.1836,154.3082,153.9823,153.9823,27529.0
2019-08-01 15:50:00,160.64,160.64,160.24,160.24,37705.0,153.9632,153.9632,153.5798,153.5798,37705.0
2019-08-01 15:55:00,160.27,160.6,160.22,160.45,55368.0,153.6086,153.9248,153.5606,153.7811,55368.0
2019-08-02 09:30:00,159.79,159.87,159.25,159.46,59393.0,153.1485,153.2252,152.631,152.8322,59393.0
2019-08-02 09:35:00,159.49,159.51,159.12,159.51,10851.0,152.861,152.8801,152.5064,152.8801,10851.0
2019-08-02 09:40:00,159.78,159.78,159.28,159.3,17765.0,153.1389,153.1389,152.6597,152.6789,17765.0
2019-08-02 09:45:00,159.29,159.3,158.83,158.89,14989.0,152.6693,152.6789,152.2284,152.2859,14989.0
2019-08-02 09:50:00,158.9,159.23,158.9,159.08,10360.0,152.2955,152.6118,152.2955,152.468,10360.0
2019-08-02 09:55:00,159.14,159.23,158.97,159.0,10027.0,152.5255,152.6118,152.3626,152.3913,10027.0
2019-08-02 10:00:00,159.11,159.31,158.9,158.91,9395.0,152.4968,152.6885,152.2955,152.3051,9395.0
2019-08-02 10:05:00,158.95,159.03,158.68,158.75,11883.0,152.3434,152.4201,152.0846,152.1517,11883.0
2019-08-02 10:10:00,158.73,158.73,158.49,158.59,14607.0,152.1326,152.1326,151.9025,151.9984,14607.0
2019-08-02 10:15:00,158.55,158.72,158.48,158.49,13599.0,151.96,152.123,151.893,151.9025,13599.0
2019-08-02 10:20:00,158.54,158.68,158.47,158.68,4680.0,151.9505,152.0846,151.8834,152.0846,4680.0
2019-08-02 10:25:00,158.61,158.71,158.61,158.71,3763.0,152.0176,152.1134,152.0176,152.1134,3763.0
2019-08-02 10:30:00,158.62,158.63,158.05,158.13,12129.0,152.0271,152.0367,151.4808,151.5575,12129.0
2019-08-02 10:35:00,158.05,158.21,158.05,158.13,4355.0,151.4808,151.6342,151.4808,151.5575,4355.0
2019-08-02 10:40:00,158.03,158.18,158.0,158.18,8873.0,151.4617,151.6054,151.4329,151.6054,8873.0
2019-08-02 10:45:00,158.17,158.17,157.98,157.98,3350.0,151.5958,151.5958,151.4137,151.4137,3350.0
2019-08-02 10:50:00,157.99,158.02,157.8,157.93,9524.0,151.4233,151.4521,151.2412,151.3658,9524.0
2019-08-02 10:55:00,157.92,158.02,157.82,157.82,9536.0,151.3562,151.4521,151.2604,151.2604,9536.0
2019-08-02 11:00:00,157.81,157.87,157.76,157.78,8363.0,151.2508,151.3083,151.2029,151.2221,8363.0
2019-08-02 11:05:00,157.81,158.14,157.81,158.1,10935.0,151.2508,151.5671,151.2508,151.5288,10935.0
2019-08-02 11:10:00,158.13,158.4,158.08,158.36,3937.0,151.5575,151.8163,151.5096,151.7779,3937.0
2019-08-02 11:15:00,158.3,158.67,158.3,158.63,12244.0,151.7204,152.0751,151.7204,152.0367,12244.0
2019-08-02 11:20:00,158.53,158.53,158.27,158.27,13495.0,151.9409,151.9409,151.6917,151.6917,13495.0
2019-08-02 11:25:00,158.3,158.4,158.25,158.34,10678.0,151.7204,151.8163,151.6725,151.7588,10678.0
2019-08-02 11:30:00,158.33,158.55,158.31,158.31,16980.0,151.7492,151.96,151.73,151.73,16980.0
2019-08-02 11:35:00,158.31,158.32,158.12,158.17,11557.0,151.73,151.7396,151.5479,151.5958,11557.0
2019-08-02 11:40:00,158.12,158.26,158.05,158.19,4867.0,151.5479,151.6821,151.4808,151.615,4867.0
2019-08-02 11:45:00,158.09,158.23,158.02,158.21,39016.0,151.5192,151.6533,151.4521,151.6342,39016.0
2019-08-02 11:50:00,158.21,158.34,157.96,158.34,41590.0,151.6342,151.7588,151.3946,151.7588,41590.0
2019-08-02 11:55:00,158.37,158.43,158.33,158.34,9246.0,151.7875,151.845,151.7492,151.7588,9246.0
2019-08-02 12:00:00,158.44,158.49,158.31,158.47,11371.0,151.8546,151.9025,151.73,151.8834,11371.0
2019-08-02 12:05:00,158.4,158.58,158.31,158.58,4134.0,151.8163,151.9888,151.73,151.9888,4134.0
2019-08-02 12:10:00,158.63,158.63,158.49,158.58,2040.0,152.0367,152.0367,151.9025,151.9888,2040.0
2019-08-02 12:15:00,158.6,158.82,158.59,158.82,4373.0,152.008,152.2188,151.9984,152.2188,4373.0
2019-08-02 12:20:00,158.79,158.85,158.7,158.78,18074.0,152.1901,152.2476,152.1038,152.1805,18074.0
2019-08-02 12:25:00,158.84,158.86,158.73,158.85,7437.0,152.238,152.2572,152.1326,152.2476,7437.0
2019-08-02 12:30:00,158.89,158.9,158.68,158.75,2312.0,152.2859,152.2955,152.0846,152.1517,2312.0
2019-08-02 12:35:00,158.74,158.76,158.6,158.71,3800.0,152.1422,152.1613,152.008,152.1134,3800.0
2019-08-02 12:40:00,158.68,158.76,158.61,158.71,6126.0,152.0846,152.1613,152.0176,152.1134,6126.0
2019-08-02 12:45:00,158.7,158.7,158.49,158.51,2529.0,152.1038,152.1038,151.9025,151.9217,2529.0
2019-08-02 12:50:00,158.5,158.57,158.39,158.45,11536.0,151.9121,151.9792,151.8067,151.8642,11536.0
2019-08-02 12:55:00,158.44,158.44,158.28,158.3,10416.0,151.8546,151.8546,151.7013,151.7204,10416.0
2019-08-02 13:00:00,158.33,158.34,158.07,158.28,37810.0,151.7492,151.7588,151.5,151.7013,37810.0
2019-08-02 13:05:00,158.26,158.27,158.05,158.17,27808.0,151.6821,151.6917,151.4808,151.5958,27808.0
2019-08-02 13:10:00,158.2,158.2,158.06,158.12,3726.0,151.6246,151.6246,151.4904,151.5479,3726.0
2019-08-02 13:15:00,158.13,158.17,158.13,158.17,1444.0,151.5575,151.5958,151.5575,151.5958,1444.0
2019-08-02 13:20:00,158.13,158.28,158.13,158.16,4375.0,151.5575,151.7013,151.5575,151.5863,4375.0
2019-08-02 13:25:00,158.17,158.17,158.11,158.15,5388.0,151.5958,151.5958,151.5383,151.5767,5388.0
2019-08-02 13:30:00,158.18,158.18,158.07,158.08,1573.0,151.6054,151.6054,151.5,151.5096,1573.0
2019-08-02 13:35:00,158.05,158.07,157.91,157.99,15582.0,151.4808,151.5,151.3466,151.4233,15582.0
2019-08-02 13:40:00,158.04,158.16,158.01,158.11,4745.0,151.4712,151.5863,151.4425,151.5383,4745.0
2019-08-02 13:45:00,158.06,158.23,158.05,158.06,4878.0,151.4904,151.6533,151.4808,151.4904,4878.0
2019-08-02 13:50:00,158.01,158.08,157.98,158.08,4608.0,151.4425,151.5096,151.4137,151.5096,4608.0
2019-08-02 13:55:00,158.02,158.05,158.0,158.02,2167.0,151.4521,151.4808,151.4329,151.4521,2167.0
2019-08-02 14:00:00,158.04,158.2,157.95,158.17,5568.0,151.4712,151.6246,151.385,151.5958,5568.0
2019-08-02 14:05:00,158.17,158.41,158.17,158.33,13923.0,151.5958,151.8259,151.5958,151.7492,13923.0
2019-08-02 14:10:00,158.37,158.51,158.37,158.5,18764.0,151.7875,151.9217,151.7875,151.9121,18764.0
2019-08-02 14:15:00,158.53,158.55,158.35,158.43,6445.0,151.9409,151.96,151.7684,151.845,6445.0
2019-08-02 14:20:00,158.47,158.7,158.44,158.6,26996.0,151.8834,152.1038,151.8546,152.008,26996.0
2019-08-02 14:25:00,158.63,158.69,158.43,158.45,4656.0,152.0367,152.0942,151.845,151.8642,4656.0
2019-08-02 14:30:00,158.46,158.5,158.31,158.36,7277.0,151.8738,151.9121,151.73,151.7779,7277.0
2019-08-02 14:35:00,158.35,158.6,158.34,158.6,8917.0,151.7684,152.008,151.7588,152.008,8917.0
2019-08-02 14:40:00,158.56,158.61,158.48,158.58,4666.0,151.9696,152.0176,151.893,151.9888,4666.0
2019-08-02 14:45:00,158.55,158.63,158.39,158.45,4353.0,151.96,152.0367,151.8067,151.8642,4353.0
2019-08-02 14:50:00,158.45,158.46,158.32,158.4,3964.0,151.8642,151.8738,151.7396,151.8163,3964.0
2019-08-02 14:55:00,158.36,158.42,158.24,158.42,5600.0,151.7779,151.8355,151.6629,151.8355,5600.0
2019-08-02 15:00:00,158.42,158.54,158.38,158.46,7153.0,151.8355,151.9505,151.7971,151.8738,7153.0
2019-08-02 15:05:00,158.43,158.47,158.32,158.4,3303.0,151.845,151.8834,151.7396,151.8163,3303.0
2019-08-02 15:10:00,158.29,158.29,158.2,158.22,6294.0,151.7109,151.7109,151.6246,151.6438,6294.0
2019-08-02 15:15:00,158.2,158.32,158.14,158.31,5756.0,151.6246,151.7396,151.5671,151.73,5756.0
2019-08-02 15:20:00,158.32,158.68,158.31,158.68,23224.0,151.7396,152.0846,151.73,152.0846,23224.0
2019-08-02 15:25:00,158.68,158.93,158.65,158.85,19132.0,152.0846,152.3243,152.0559,152.2476,19132.0
2019-08-02 15:30:00,158.84,158.92,158.7,158.7,19849.0,152.238,152.3147,152.1038,152.1038,19849.0
2019-08-02 15:35:00,158.72,159.35,158.71,159.06,103439.0,152.123,152.7268,152.1134,152.4489,103439.0
2019-08-02 15:40:00,159.15,159.16,158.94,158.96,11480.0,152.5351,152.5447,152.3338,152.353,11480.0
2019-08-02 15:45:00,158.95,158.95,158.71,158.71,13540.0,152.3434,152.3434,152.1134,152.1134,13540.0
2019-08-02 15:50:00,158.73,158.74,158.5,158.51,30979.0,152.1326,152.1422,151.9121,151.9217,30979.0
2019-08-02 15:55:00,158.54,158.86,158.54,158.76,69638.0,151.9505,152.2572,151.9505,152.1613,69638.0
2019-08-05 09:30:00,155.88,155.88,155.4,155.6,92448.0,149.401,149.401,148.941,149.1327,92448.0
2019-08-05 09:35:00,155.59,155.67,155.36,155.57,35443.0,149.1231,149.1998,148.9026,149.1039,35443.0
2019-08-05 09:40:00,155.55,155.55,155.03,155.05,134261.0,149.0847,149.0847,148.5864,148.6055,134261.0
2019-08-05 09:45:00,155.03,155.25,154.98,154.98,28635.0,148.5864,148.7972,148.5384,148.5384,28635.0
2019-08-05 09:50:00,154.98,155.2,154.85,155.13,20153.0,148.5384,148.7493,148.4138,148.6822,20153.0
2019-08-05 09:55:00,155.26,155.44,155.15,155.44,30427.0,148.8068,148.9793,148.7014,148.9793,30427.0
2019-08-05 10:00:00,155.38,155.49,154.92,154.92,36505.0,148.9218,149.0272,148.4809,148.4809,36505.0
2019-08-05 10:05:00,154.92,155.12,154.87,155.02,23326.0,148.4809,148.6726,148.433,148.5768,23326.0
2019-08-05 10:10:00,155.04,155.18,154.92,155.13,13026.0,148.5959,148.7301,148.4809,148.6822,13026.0
2019-08-05 10:15:00,155.12,155.33,154.94,154.94,35853.0,148.6726,148.8739,148.5001,148.5001,35853.0
2019-08-05 10:20:00,154.94,155.25,154.87,154.98,24349.0,148.5001,148.7972,148.433,148.5384,24349.0
2019-08-05 10:25:00,154.93,155.03,154.83,154.98,24873.0,148.4905,148.5864,148.3947,148.5384,24873.0
2019-08-05 10:30:00,154.94,155.09,154.84,154.88,42164.0,148.5001,148.6439,148.4043,148.4426,42164.0
2019-08-05 10:35:00,154.88,154.99,154.62,154.62,36458.0,148.4426,148.548,148.1934,148.1934,36458.0
2019-08-05 10:40:00,154.64,154.68,154.43,154.46,20634.0,148.2126,148.2509,148.0113,148.04,20634.0
2019-08-05 10:45:00,154.49,154.66,154.43,154.55,17597.0,148.0688,148.2317,148.0113,148.1263,17597.0
2019-08-05 10:50:00,154.54,154.81,154.51,154.67,16027.0,148.1167,148.3755,148.088,148.2413,16027.0
2019-08-05 10:55:00,154.67,154.86,154.58,154.84,13837.0,148.2413,148.4234,148.1551,148.4043,13837.0
2019-08-05 11:00:00,154.8,154.95,154.75,154.88,26621.0,148.3659,148.5097,148.318,148.4426,26621.0
2019-08-05 11:05:00,154.93,155.15,154.88,155.01,14377.0,148.4905,148.7014,148.4426,148.5672,14377.0
2019-08-05 11:10:00,155.03,155.37,155.02,155.34,19265.0,148.5864,148.9122,148.5768,148.8835,19265.0
2019-08-05 11:15:00,155.29,155.29,155.12,155.19,22945.0,148.8355,148.8355,148.6726,148.7397,22945.0
2019-08-05 11:20:00,155.18,155.26,155.0,155.0,22391.0,148.7301,148.8068,148.5576,148.5576,22391.0
2019-08-05 11:25:00,155.05,155.07,154.83,154.93,19161.0,148.6055,148.6247,148.3947,148.4905,19161.0
2019-08-05 11:30:00,154.9,154.93,154.82,154.85,12180.0,148.4618,148.4905,148.3851,148.4138,12180.0
2019-08-05 11:35:00,154.85,154.86,154.74,154.76,5639.0,148.4138,148.4234,148.3084,148.3276,5639.0
2019-08-05 11:40:00,154.72,154.84,154.65,154.67,20807.0,148.2892,148.4043,148.2221,148.2413,20807.0
2019-08-05 11:45:00,154.68,155.01,154.68,154.91,14688.0,148.2509,148.5672,148.2509,148.4713,14688.0
2019-08-05 11:50:00,154.98,154.98,154.74,154.88,8980.0,148.5384,148.5384,148.3084,148.4426,8980.0
2019-08-05 11:55:00,154.88,154.88,154.63,154.65,18613.0,148.4426,148.4426,148.203,148.2221,18613.0
2019-08-05 12:00:00,154.63,154.66,154.38,154.46,22050.0,148.203,148.2317,147.9634,148.04,22050.0
2019-08-05 12:05:00,154.46,154.58,154.41,154.44,14296.0,148.04,148.1551,147.9921,148.0209,14296.0
2019-08-05 12:10:00,154.42,154.5,154.35,154.5,4393.0,148.0017,148.0784,147.9346,148.0784,4393.0
2019-08-05 12:15:00,154.5,154.69,154.5,154.69,12935.0,148.0784,148.2605,148.0784,148.2605,12935.0
2019-08-05 12:20:00,154.7,154.73,154.63,154.73,9177.0,148.2701,148.2988,148.203,148.2988,9177.0
2019-08-05 12:25:00,154.73,154.73,154.28,154.31,15383.0,148.2988,148.2988,147.8675,147.8963,15383.0
2019-08-05 12:30:00,154.34,154.48,154.34,154.39,6171.0,147.925,148.0592,147.925,147.973,6171.0
2019-08-05 12:35:00,154.37,154.49,154.3,154.39,6431.0,147.9538,148.0688,147.8867,147.973,6431.0
2019-08-05 12:40:00,154.35,154.35,154.08,154.09,12448.0,147.9346,147.9346,147.6758,147.6854,12448.0
2019-08-05 12:45:00,154.09,154.15,153.86,153.86,15822.0,147.6854,147.7429,147.465,147.465,15822.0
2019-08-05 12:50:00,153.88,154.1,153.85,153.98,6415.0,147.4842,147.695,147.4554,147.58,6415.0
2019-08-05 12:55:00,153.95,153.95,153.62,153.66,30792.0,147.5512,147.5512,147.235,147.2733,30792.0
2019-08-05 13:00:00,153.65,153.92,153.63,153.89,8108.0,147.2637,147.5225,147.2445,147.4937,8108.0
2019-08-05 13:05:00,153.88,154.06,153.84,154.05,15196.0,147.4842,147.6567,147.4458,147.6471,15196.0
2019-08-05 13:10:00,154.08,154.14,153.98,153.99,46575.0,147.6758,147.7333,147.58,147.5896,46575.0
2019-08-05 13:15:00,153.98,154.16,153.98,154.12,95187.0,147.58,147.7525,147.58,147.7142,95187.0
2019-08-05 13:20:00,154.15,154.26,154.11,154.19,29865.0,147.7429,147.8484,147.7046,147.7813,29865.0
2019-08-05 13:25:00,154.19,154.19,153.98,154.04,7256.0,147.7813,147.7813,147.58,147.6375,7256.0
2019-08-05 13:30:00,153.98,154.05,153.9,153.96,12252.0,147.58,147.6471,147.5033,147.5608,12252.0
2019-08-05 13:35:00,154.01,154.33,153.99,154.33,18739.0,147.6087,147.9154,147.5896,147.9154,18739.0
2019-08-05 13:40:00,154.38,154.38,153.84,153.9,19248.0,147.9634,147.9634,147.4458,147.5033,19248.0
2019-08-05 13:45:00,153.89,153.89,153.74,153.83,11080.0,147.4937,147.4937,147.35,147.4362,11080.0
2019-08-05 13:50:00,153.83,153.83,153.69,153.72,13221.0,147.4362,147.4362,147.302,147.3308,13221.0
2019-08-05 13:55:00,153.7,153.73,153.5,153.51,18406.0,147.3116,147.3404,147.1199,147.1295,18406.0
2019-08-05 14:00:00,153.5,153.58,153.41,153.53,17516.0,147.1199,147.1966,147.0337,147.1487,17516.0
2019-08-05 14:05:00,153.51,153.61,153.45,153.47,14297.0,147.1295,147.2254,147.072,147.0912,14297.0
2019-08-05 14:10:00,153.43,153.67,153.39,153.66,51805.0,147.0529,147.2829,147.0145,147.2733,51805.0
2019-08-05 14:15:00,153.65,153.66,153.51,153.51,16003.0,147.2637,147.2733,147.1295,147.1295,16003.0
2019-08-05 14:20:00,153.51,153.57,153.28,153.35,16861.0,147.1295,147.187,146.9091,146.9762,16861.0
2019-08-05 14:25:00,153.31,153.31,153.04,153.05,9161.0,146.9378,146.9378,146.6791,146.6886,9161.0
2019-08-05 14:30:00,153.05,153.1,152.86,153.1,22198.0,146.6886,146.7366,146.5065,146.7366,22198.0
2019-08-05 14:35:00,153.15,153.27,153.0,153.01,26397.0,146.7845,146.8995,146.6407,146.6503,26397.0
2019-08-05 14:40:00,152.99,153.11,152.72,152.73,17643.0,146.6311,146.7462,146.3724,146.3819,17643.0
2019-08-05 14:45:00,152.75,153.15,152.7,152.92,13528.0,146.4011,146.7845,146.3532,146.5641,13528.0
2019-08-05 14:50:00,152.91,153.09,152.77,152.79,18939.0,146.5545,146.727,146.4203,146.4395,18939.0
2019-08-05 14:55:00,152.8,152.85,152.65,152.74,15245.0,146.449,146.497,146.3053,146.3915,15245.0
2019-08-05 15:00:00,152.75,152.99,152.48,152.49,22856.0,146.4011,146.6311,146.1423,146.1519,22856.0
2019-08-05 15:05:00,152.49,152.51,152.24,152.32,24727.0,146.1519,146.1711,145.9123,145.989,24727.0
2019-08-05 15:10:00,152.31,153.06,152.31,153.02,31647.0,145.9794,146.6982,145.9794,146.6599,31647.0
2019-08-05 15:15:00,153.0,153.31,152.68,153.25,48813.0,146.6407,146.9378,146.334,146.8803,48813.0
2019-08-05 15:20:00,153.25,153.5,153.16,153.22,44150.0,146.8803,147.1199,146.7941,146.8516,44150.0
2019-08-05 15:25:00,153.32,153.59,153.1,153.1,47777.0,146.9474,147.2062,146.7366,146.7366,47777.0
2019-08-05 15:30:00,153.06,153.42,152.84,153.35,29740.0,146.6982,147.0433,146.4874,146.9762,29740.0
2019-08-05 15:35:00,153.27,153.68,153.2,153.56,25950.0,146.8995,147.2925,146.8324,147.1775,25950.0
2019-08-05 15:40:00,153.66,153.86,153.5,153.85,36604.0,147.2733,147.465,147.1199,147.4554,36604.0
2019-08-05 15:45:00,153.84,153.96,153.48,153.65,68279.0,147.4458,147.5608,147.1008,147.2637,68279.0
2019-08-05 15:50:00,153.62,153.82,153.39,153.72,153167.0,147.235,147.4266,147.0145,147.3308,153167.0
2019-08-05 15:55:00,153.71,153.88,153.5,153.55,191762.0,147.3212,147.4842,147.1199,147.1679,191762.0
2019-08-06 09:30:00,154.88,155.56,154.63,155.34,59976.0,148.4426,149.0943,148.203,148.8835,59976.0
2019-08-06 09:35:00,155.38,155.48,155.15,155.34,44422.0,148.9218,149.0176,148.7014,148.8835,44422.0
2019-08-06 09:40:00,155.38,155.66,155.35,155.51,12543.0,148.9218,149.1902,148.8931,149.0464,12543.0
2019-08-06 09:45:00,155.57,155.58,154.98,155.18,33092.0,149.1039,149.1135,148.5384,148.7301,33092.0
2019-08-06 09:50:00,155.14,155.42,154.96,155.28,33133.0,148.6918,148.9601,148.5193,148.826,33133.0
2019-08-06 09:55:00,155.31,155.46,155.23,155.45,22740.0,148.8547,148.9985,148.778,148.9889,22740.0
2019-08-06 10:00:00,155.48,155.84,155.46,155.66,26369.0,149.0176,149.3627,148.9985,149.1902,26369.0
2019-08-06 10:05:00,155.63,155.7,155.45,155.47,12416.0,149.1614,149.2285,148.9889,149.0081,12416.0
2019-08-06 10:10:00,155.41,155.41,154.89,154.94,16413.0,148.9506,148.9506,148.4522,148.5001,16413.0
2019-08-06 10:15:00,154.94,154.94,154.63,154.63,18128.0,148.5001,148.5001,148.203,148.203,18128.0
2019-08-06 10:20:00,154.61,154.91,154.53,154.87,16051.0,148.1838,148.4713,148.1071,148.433,16051.0
2019-08-06 10:25:00,154.87,155.11,154.87,154.9,17634.0,148.433,148.663,148.433,148.4618,17634.0
2019-08-06 10:30:00,154.8,155.16,154.8,155.06,13731.0,148.3659,148.7109,148.3659,148.6151,13731.0
2019-08-06 10:35:00,155.04,155.31,154.88,155.31,12513.0,148.5959,148.8547,148.4426,148.8547,12513.0
2019-08-06 10:40:00,155.34,155.53,155.28,155.28,15959.0,148.8835,149.0656,148.826,148.826,15959.0
2019-08-06 10:45:00,155.28,155.28,154.91,154.91,8275.0,148.826,148.826,148.4713,148.4713,8275.0
2019-08-06 10:50:00,154.99,154.99,154.81,154.93,14679.0,148.548,148.548,148.3755,148.4905,14679.0
2019-08-06 10:55:00,154.88,155.09,154.86,155.01,9903.0,148.4426,148.6439,148.4234,148.5672,9903.0
2019-08-06 11:00:00,155.04,155.04,154.7,154.74,5474.0,148.5959,148.5959,148.2701,148.3084,5474.0
2019-08-06 11:05:00,154.74,154.95,154.74,154.83,14038.0,148.3084,148.5097,148.3084,148.3947,14038.0
2019-08-06 11:10:00,154.79,154.8,154.47,154.5,16681.0,148.3563,148.3659,148.0496,148.0784,16681.0
2019-08-06 11:15:00,154.5,154.5,154.31,154.31,25054.0,148.0784,148.0784,147.8963,147.8963,25054.0
2019-08-06 11:20:00,154.35,154.71,154.35,154.71,9504.0,147.9346,148.2797,147.9346,148.2797,9504.0
2019-08-06 11:25:00,154.67,154.82,154.66,154.66,7086.0,148.2413,148.3851,148.2317,148.2317,7086.0
2019-08-06 11:30:00,154.71,154.77,154.26,154.32,7818.0,148.2797,148.3372,147.8484,147.9059,7818.0
2019-08-06 11:35:00,154.32,154.48,154.2,154.48,10972.0,147.9059,148.0592,147.7909,148.0592,10972.0
2019-08-06 11:40:00,154.48,154.67,154.38,154.52,5239.0,148.0592,148.2413,147.9634,148.0976,5239.0
2019-08-06 11:45:00,154.54,154.85,154.54,154.85,10334.0,148.1167,148.4138,148.1167,148.4138,10334.0
2019-08-06 11:50:00,154.86,154.88,154.6,154.65,13509.0,148.4234,148.4426,148.1742,148.2221,13509.0
2019-08-06 11:55:00,154.63,154.98,154.56,154.97,8919.0,148.203,148.5384,148.1359,148.5288,8919.0
2019-08-06 12:00:00,155.05,155.2,154.85,154.85,10378.0,148.6055,148.7493,148.4138,148.4138,10378.0
2019-08-06 12:05:00,154.87,154.88,154.73,154.83,26832.0,148.433,148.4426,148.2988,148.3947,26832.0
2019-08-06 12:10:00,154.88,155.04,154.72,155.01,45229.0,148.4426,148.5959,148.2892,148.5672,45229.0
2019-08-06 12:15:00,154.97,154.97,154.75,154.77,4527.0,148.5288,148.5288,148.318,148.3372,4527.0
2019-08-06 12:20:00,154.73,154.79,154.59,154.63,5520.0,148.2988,148.3563,148.1646,148.203,5520.0
2019-08-06 12:25:00,154.65,154.67,154.55,154.62,5364.0,148.2221,148.2413,148.1263,148.1934,5364.0
2019-08-06 12:30:00,154.53,154.68,154.51,154.65,6886.0,148.1071,148.2509,148.088,148.2221,6886.0
2019-08-06 12:35:00,154.72,154.8,154.62,154.78,4466.0,148.2892,148.3659,148.1934,148.3467,4466.0
2019-08-06 12:40:00,154.72,154.86,154.68,154.84,138722.0,148.2892,148.4234,148.2509,148.4043,138722.0
2019-08-06 12:45:00,154.81,154.81,154.62,154.62,2802.0,148.3755,148.3755,148.1934,148.1934,2802.0
2019-08-06 12:50:00,154.58,154.6,154.51,154.6,1856.0,148.1551,148.1742,148.088,148.1742,1856.0
2019-08-06 12:55:00,154.55,154.71,154.55,154.64,6505.0,148.1263,148.2797,148.1263,148.2126,6505.0
2019-08-06 13:00:00,154.72,154.87,154.67,154.85,3380.0,148.2892,148.433,148.2413,148.4138,3380.0
2019-08-06 13:05:00,154.87,155.08,154.82,155.03,3375.0,148.433,148.6343,148.3851,148.5864,3375.0
2019-08-06 13:10:00,154.96,155.09,154.96,155.02,6079.0,148.5193,148.6439,148.5193,148.5768,6079.0
2019-08-06 13:15:00,155.03,155.1,154.98,155.05,2469.0,148.5864,148.6534,148.5384,148.6055,2469.0
2019-08-06 13:20:00,155.07,155.28,155.06,155.28,6371.0,148.6247,148.826,148.6151,148.826,6371.0
2019-08-06 13:25:00,155.34,155.4,155.28,155.3,7042.0,148.8835,148.941,148.826,148.8451,7042.0
2019-08-06 13:30:00,155.3,155.39,155.26,155.39,3414.0,148.8451,148.9314,148.8068,148.9314,3414.0
2019-08-06 13:35:00,155.4,155.55,155.29,155.53,17595.0,148.941,149.0847,148.8355,149.0656,17595.0
2019-08-06 13:40:00,155.52,155.54,155.41,155.49,9502.0,149.056,149.0752,148.9506,149.0272,9502.0
2019-08-06 13:45:00,155.45,155.53,155.39,155.53,3901.0,148.9889,149.0656,148.9314,149.0656,3901.0
2019-08-06 13:50:00,155.5,155.56,155.38,155.51,3550.0,149.0368,149.0943,148.9218,149.0464,3550.0
2019-08-06 13:55:00,155.51,155.54,155.41,155.5,3537.0,149.0464,149.0752,148.9506,149.0368,3537.0
2019-08-06 14:00:00,155.47,155.48,155.21,155.25,16515.0,149.0081,149.0176,148.7589,148.7972,16515.0
2019-08-06 14:05:00,155.21,155.31,155.16,155.25,8999.0,148.7589,148.8547,148.7109,148.7972,8999.0
2019-08-06 14:10:00,155.25,155.55,155.25,155.53,3868.0,148.7972,149.0847,148.7972,149.0656,3868.0
2019-08-06 14:15:00,155.62,155.92,155.62,155.9,17984.0,149.1518,149.4394,149.1518,149.4202,17984.0
2019-08-06 14:20:00,155.96,155.97,155.83,155.95,7856.0,149.4777,149.4873,149.3531,149.4681,7856.0
2019-08-06 14:25:00,155.91,156.09,155.91,156.05,17511.0,149.4298,149.6023,149.4298,149.564,17511.0
2019-08-06 14:30:00,156.08,156.26,155.95,156.17,8830.0,149.5927,149.7652,149.4681,149.679,8830.0
2019-08-06 14:35:00,156.14,156.17,156.01,156.03,5094.0,149.6502,149.679,149.5256,149.5448,5094.0
2019-08-06 14:40:00,156.01,156.17,155.93,156.08,14996.0,149.5256,149.679,149.4489,149.5927,14996.0
2019-08-06 14:45:00,156.08,156.08,155.94,155.96,11332.0,149.5927,149.5927,149.4585,149.4777,11332.0
2019-08-06 14:50:00,156.02,156.05,155.75,155.81,10814.0,149.5352,149.564,149.2764,149.3339,10814.0
2019-08-06 14:55:00,155.76,155.82,155.68,155.68,7979.0,149.286,149.3435,149.2093,149.2093,7979.0
2019-08-06 15:00:00,155.72,155.81,155.61,155.7,10822.0,149.2477,149.3339,149.1422,149.2285,10822.0
2019-08-06 15:05:00,155.7,155.81,155.67,155.67,3958.0,149.2285,149.3339,149.1998,149.1998,3958.0
2019-08-06 15:10:00,155.59,155.8,155.59,155.8,20514.0,149.1231,149.3243,149.1231,149.3243,20514.0
2019-08-06 15:15:00,155.81,155.89,155.78,155.88,13682.0,149.3339,149.4106,149.3052,149.401,13682.0
2019-08-06 15:20:00,155.89,155.99,155.82,155.92,7482.0,149.4106,149.5065,149.3435,149.4394,7482.0
2019-08-06 15:25:00,155.94,155.94,155.62,155.74,36090.0,149.4585,149.4585,149.1518,149.2668,36090.0
2019-08-06 15:30:00,155.72,155.73,155.52,155.58,17859.0,149.2477,149.2573,149.056,149.1135,17859.0
2019-08-06 15:35:00,155.59,155.87,155.59,155.85,14570.0,149.1231,149.3914,149.1231,149.3723,14570.0
2019-08-06 15:40:00,155.89,156.04,155.84,155.97,8689.0,149.4106,149.5544,149.3627,149.4873,8689.0
2019-08-06 15:45:00,155.96,156.03,155.79,156.0,8272.0,149.4777,149.5448,149.3148,149.516,8272.0
2019-08-06 15:50:00,156.02,156.16,155.94,156.0,35508.0,149.5352,149.6694,149.4585,149.516,35508.0
2019-08-06 15:55:00,156.0,156.07,155.87,155.97,74656.0,149.516,149.5831,149.3914,149.4873,74656.0
2019-08-07 09:30:00,154.62,154.62,153.95,154.0,56684.0,148.1934,148.1934,147.5512,147.5992,56684.0
2019-08-07 09:35:00,154.06,154.59,153.93,154.44,24287.0,147.6567,148.1646,147.5321,148.0209,24287.0
2019-08-07 09:40:00,154.39,154.39,153.79,153.89,14220.0,147.973,147.973,147.3979,147.4937,14220.0
2019-08-07 09:45:00,153.86,153.86,153.25,153.49,41735.0,147.465,147.465,146.8803,147.1104,41735.0
2019-08-07 09:50:00,153.41,153.68,153.35,153.68,8984.0,147.0337,147.2925,146.9762,147.2925,8984.0
2019-08-07 09:55:00,153.66,154.14,153.65,154.06,15620.0,147.2733,147.7333,147.2637,147.6567,15620.0
2019-08-07 10:00:00,154.02,154.26,153.81,154.18,17126.0,147.6183,147.8484,147.4171,147.7717,17126.0
2019-08-07 10:05:00,154.15,154.57,154.1,154.53,27052.0,147.7429,148.1455,147.695,148.1071,27052.0
2019-08-07 10:10:00,154.56,154.93,154.56,154.7,20113.0,148.1359,148.4905,148.1359,148.2701,20113.0
2019-08-07 10:15:00,154.69,155.28,154.64,154.93,23242.0,148.2605,148.826,148.2126,148.4905,23242.0
2019-08-07 10:20:00,154.85,154.91,154.73,154.87,6739.0,148.4138,148.4713,148.2988,148.433,6739.0
2019-08-07 10:25:00,154.78,155.06,154.54,154.81,20354.0,148.3467,148.6151,148.1167,148.3755,20354.0
2019-08-07 10:30:00,154.8,155.35,154.75,155.3,35665.0,148.3659,148.8931,148.318,148.8451,35665.0
2019-08-07 10:35:00,155.27,155.64,155.26,155.63,15394.0,148.8164,149.171,148.8068,149.1614,15394.0
2019-08-07 10:40:00,155.57,155.61,155.21,155.3,10116.0,149.1039,149.1422,148.7589,148.8451,10116.0
2019-08-07 10:45:00,155.2,155.48,155.1,155.48,8312.0,148.7493,149.0176,148.6534,149.0176,8312.0
2019-08-07 10:50:00,155.44,155.89,155.43,155.89,23144.0,148.9793,149.4106,148.9697,149.4106,23144.0
2019-08-07 10:55:00,155.83,155.86,155.63,155.7,20187.0,149.3531,149.3819,149.1614,149.2285,20187.0
2019-08-07 11:00:00,155.65,155.68,155.29,155.35,17728.0,149.1806,149.2093,148.8355,148.8931,17728.0
2019-08-07 11:05:00,155.38,155.57,155.15,155.57,5424.0,148.9218,149.1039,148.7014,149.1039,5424.0
2019-08-07 11:10:00,155.5,155.78,155.5,155.72,20898.0,149.0368,149.3052,149.0368,149.2477,20898.0
2019-08-07 11:15:00,155.75,155.75,155.33,155.41,15058.0,149.2764,149.2764,148.8739,148.9506,15058.0
2019-08-07 11:20:00,155.48,155.53,155.1,155.14,6086.0,149.0176,149.0656,148.6534,148.6918,6086.0
2019-08-07 11:25:00,155.16,155.29,155.11,155.21,12077.0,148.7109,148.8355,148.663,148.7589,12077.0
2019-08-07 11:30:00,155.13,155.25,154.99,155.25,10267.0,148.6822,148.7972,148.548,148.7972,10267.0
2019-08-07 11:35:00,155.32,155.32,155.11,155.18,2091.0,148.8643,148.8643,148.663,148.7301,2091.0
2019-08-07 11:40:00,155.11,155.19,154.87,154.89,9991.0,148.663,148.7397,148.433,148.4522,9991.0
2019-08-07 11:45:00,155.01,155.08,154.78,155.0,11056.0,148.5672,148.6343,148.3467,148.5576,11056.0
2019-08-07 11:50:00,154.91,154.97,154.82,154.9,9409.0,148.4713,148.5288,148.3851,148.4618,9409.0
2019-08-07 11:55:00,154.94,155.3,154.91,154.97,18328.0,148.5001,148.8451,148.4713,148.5288,18328.0
2019-08-07 12:00:00,155.03,155.06,154.74,154.77,5211.0,148.5864,148.6151,148.3084,148.3372,5211.0
2019-08-07 12:05:00,154.81,154.83,154.63,154.67,13753.0,148.3755,148.3947,148.203,148.2413,13753.0
2019-08-07 12:10:00,154.72,154.88,154.65,154.87,7515.0,148.2892,148.4426,148.2221,148.433,7515.0
2019-08-07 12:15:00,154.85,154.95,154.77,154.77,4135.0,148.4138,148.5097,148.3372,148.3372,4135.0
2019-08-07 12:20:00,154.71,154.71,154.5,154.57,6508.0,148.2797,148.2797,148.0784,148.1455,6508.0
2019-08-07 12:25:00,154.61,154.82,154.5,154.82,4553.0,148.1838,148.3851,148.0784,148.3851,4553.0
2019-08-07 12:30:00,154.75,155.02,154.75,154.99,9005.0,148.318,148.5768,148.318,148.548,9005.0
2019-08-07 12:35:00,155.01,155.11,155.0,155.0,1817.0,148.5672,148.663,148.5576,148.5576,1817.0
2019-08-07 12:40:00,155.04,155.43,155.03,155.31,11966.0,148.5959,148.9697,148.5864,148.8547,11966.0
2019-08-07 12:45:00,155.33,155.38,155.22,155.23,13747.0,148.8739,148.9218,148.7685,148.778,13747.0
2019-08-07 12:50:00,155.22,155.36,155.2,155.21,2909.0,148.7685,148.9026,148.7493,148.7589,2909.0
2019-08-07 12:55:00,155.27,155.36,155.22,155.36,9359.0,148.8164,148.9026,148.7685,148.9026,9359.0
2019-08-07 13:00:00,155.38,155.5,155.33,155.42,13201.0,148.9218,149.0368,148.8739,148.9601,13201.0
2019-08-07 13:05:00,155.48,155.62,155.47,155.62,3573.0,149.0176,149.1518,149.0081,149.1518,3573.0
2019-08-07 13:10:00,155.62,155.66,155.46,155.46,2902.0,149.1518,149.1902,148.9985,148.9985,2902.0
2019-08-07 13:15:00,155.43,155.6,155.43,155.57,1235.0,148.9697,149.1327,148.9697,149.1039,1235.0
2019-08-07 13:20:00,155.56,155.64,155.52,155.53,3105.0,149.0943,149.171,149.056,149.0656,3105.0
2019-08-07 13:25:00,155.46,155.63,155.43,155.55,2903.0,148.9985,149.1614,148.9697,149.0847,2903.0
2019-08-07 13:30:00,155.75,156.06,155.75,155.95,17077.0,149.2764,149.5735,149.2764,149.4681,17077.0
2019-08-07 13:35:00,155.95,156.12,155.93,156.12,2465.0,149.4681,149.631,149.4489,149.631,2465.0
2019-08-07 13:40:00,156.18,156.38,156.18,156.36,2483.0,149.6886,149.8802,149.6886,149.8611,2483.0
2019-08-07 13:45:00,156.28,156.39,156.28,156.36,5203.0,149.7844,149.8898,149.7844,149.8611,5203.0
2019-08-07 13:50:00,156.43,156.49,156.26,156.28,25146.0,149.9282,149.9857,149.7652,149.7844,25146.0
2019-08-07 13:55:00,156.3,156.3,156.04,156.05,13569.0,149.8036,149.8036,149.5544,149.564,13569.0
2019-08-07 14:00:00,156.13,156.25,156.12,156.23,18353.0,149.6406,149.7556,149.631,149.7365,18353.0
2019-08-07 14:05:00,156.27,156.44,156.25,156.35,10682.0,149.7748,149.9377,149.7556,149.8515,10682.0
2019-08-07 14:10:00,156.42,156.45,156.16,156.16,9275.0,149.9186,149.9473,149.6694,149.6694,9275.0
2019-08-07 14:15:00,155.99,156.04,155.75,155.79,22731.0,149.5065,149.5544,149.2764,149.3148,22731.0
2019-08-07 14:20:00,155.86,155.9,155.77,155.78,3748.0,149.3819,149.4202,149.2956,149.3052,3748.0
2019-08-07 14:25:00,155.85,156.13,155.78,156.12,7535.0,149.3723,149.6406,149.3052,149.631,7535.0
2019-08-07 14:30:00,156.14,156.28,156.13,156.19,2789.0,149.6502,149.7844,149.6406,149.6981,2789.0
2019-08-07 14:35:00,156.16,156.26,156.06,156.11,5693.0,149.6694,149.7652,149.5735,149.6215,5693.0
2019-08-07 14:40:00,156.1,156.64,156.07,156.59,13361.0,149.6119,150.1294,149.5831,150.0815,13361.0
2019-08-07 14:45:00,156.54,156.66,156.43,156.43,30422.0,150.0336,150.1486,149.9282,149.9282,30422.0
2019-08-07 14:50:00,156.45,156.66,156.45,156.61,5969.0,149.9473,150.1486,149.9473,150.1007,5969.0
2019-08-07 14:55:00,156.58,156.78,156.53,156.78,6329.0,150.0719,150.2636,150.024,150.2636,6329.0
2019-08-07 15:00:00,156.73,156.77,156.37,156.46,12004.0,150.2157,150.254,149.8707,149.9569,12004.0
2019-08-07 15:05:00,156.49,156.59,156.42,156.42,3069.0,149.9857,150.0815,149.9186,149.9186,3069.0
2019-08-07 15:10:00,156.43,156.48,156.35,156.48,2332.0,149.9282,149.9761,149.8515,149.9761,2332.0
2019-08-07 15:15:00,156.47,156.61,156.24,156.59,15893.0,149.9665,150.1007,149.7461,150.0815,15893.0
2019-08-07 15:20:00,156.71,156.77,156.62,156.65,45261.0,150.1965,150.254,150.1103,150.139,45261.0
2019-08-07 15:25:00,156.65,156.8,156.54,156.78,118037.0,150.139,150.2828,150.0336,150.2636,118037.0
2019-08-07 15:30:00,156.79,156.94,156.77,156.85,28062.0,150.2732,150.417,150.254,150.3307,28062.0
2019-08-07 15:35:00,156.83,157.04,156.76,157.04,54878.0,150.3115,150.5128,150.2444,150.5128,54878.0
2019-08-07 15:40:00,156.99,157.0,156.72,156.81,19945.0,150.4649,150.4745,150.2061,150.2924,19945.0
2019-08-07 15:45:00,156.79,156.89,156.62,156.64,21798.0,150.2732,150.369,150.1103,150.1294,21798.0
2019-08-07 15:50:00,156.57,156.58,156.4,156.44,37039.0,150.0623,150.0719,149.8994,149.9377,37039.0
2019-08-07 15:55:00,156.43,156.96,156.42,156.65,89566.0,149.9282,150.4361,149.9186,150.139,89566.0
2019-08-08 09:30:00,157.72,157.92,157.5,157.68,50143.0,151.1645,151.3562,150.9537,151.1262,50143.0
2019-08-08 09:35:00,157.6,157.88,157.55,157.84,5859.0,151.0495,151.3179,151.0016,151.2796,5859.0
2019-08-08 09:40:00,157.8,157.84,157.65,157.76,1788.0,151.2412,151.2796,151.0975,151.2029,1788.0
2019-08-08 09:45:00,157.75,157.92,157.69,157.83,19939.0,151.1933,151.3562,151.1358,151.27,19939.0
2019-08-08 09:50:00,157.77,157.88,157.43,157.88,13981.0,151.2125,151.3179,150.8866,151.3179,13981.0
2019-08-08 09:55:00,157.93,158.16,157.93,158.12,7641.0,151.3658,151.5863,151.3658,151.5479,7641.0
2019-08-08 10:00:00,158.14,158.24,158.12,158.17,6524.0,151.5671,151.6629,151.5479,151.5958,6524.0
2019-08-08 10:05:00,158.21,158.36,158.09,158.36,1934.0,151.6342,151.7779,151.5192,151.7779,1934.0
2019-08-08 10:10:00,158.35,158.36,158.23,158.3,4646.0,151.7684,151.7779,151.6533,151.7204,4646.0
2019-08-08 10:15:00,158.31,158.37,158.3,158.36,5460.0,151.73,151.7875,151.7204,151.7779,5460.0
2019-08-08 10:20:00,158.34,158.38,158.27,158.36,5850.0,151.7588,151.7971,151.6917,151.7779,5850.0
2019-08-08 10:25:00,158.46,158.51,158.44,158.51,7309.0,151.8738,151.9217,151.8546,151.9217,7309.0
2019-08-08 10:30:00,158.47,158.58,158.47,158.58,1841.0,151.8834,151.9888,151.8834,151.9888,1841.0
2019-08-08 10:35:00,158.55,158.66,158.55,158.6,6536.0,151.96,152.0655,151.96,152.008,6536.0
2019-08-08 10:40:00,158.6,158.7,158.58,158.68,3118.0,152.008,152.1038,151.9888,152.0846,3118.0
2019-08-08 10:45:00,158.71,158.8,158.65,158.69,9605.0,152.1134,152.1997,152.0559,152.0942,9605.0
2019-08-08 10:50:00,158.69,158.87,158.69,158.87,7580.0,152.0942,152.2667,152.0942,152.2667,7580.0
2019-08-08 10:55:00,158.99,159.0,158.9,158.97,3136.0,152.3818,152.3913,152.2955,152.3626,3136.0
2019-08-08 11:00:00,158.92,158.93,158.79,158.8,3023.0,152.3147,152.3243,152.1901,152.1997,3023.0
2019-08-08 11:05:00,158.83,158.83,158.72,158.73,4978.0,152.2284,152.2284,152.123,152.1326,4978.0
2019-08-08 11:10:00,158.71,158.83,158.7,158.82,5079.0,152.1134,152.2284,152.1038,152.2188,5079.0
2019-08-08 11:15:00,158.82,159.01,158.82,158.96,4368.0,152.2188,152.4009,152.2188,152.353,4368.0
2019-08-08 11:20:00,159.0,159.18,159.0,159.16,1764.0,152.3913,152.5639,152.3913,152.5447,1764.0
2019-08-08 11:25:00,159.08,159.09,159.0,159.01,1754.0,152.468,152.4776,152.3913,152.4009,1754.0
2019-08-08 11:30:00,159.01,159.19,159.0,159.19,17964.0,152.4009,152.5734,152.3913,152.5734,17964.0
2019-08-08 11:35:00,159.18,159.25,159.17,159.24,3526.0,152.5639,152.631,152.5543,152.6214,3526.0
2019-08-08 11:40:00,159.32,159.42,159.32,159.42,2443.0,152.698,152.7939,152.698,152.7939,2443.0
2019-08-08 11:45:00,159.4,159.4,159.29,159.29,9444.0,152.7747,152.7747,152.6693,152.6693,9444.0
2019-08-08 11:50:00,159.29,159.39,159.27,159.39,9628.0,152.6693,152.7651,152.6501,152.7651,9628.0
2019-08-08 11:55:00,159.4,159.43,159.31,159.31,3150.0,152.7747,152.8035,152.6885,152.6885,3150.0
2019-08-08 12:00:00,159.4,159.49,159.29,159.31,9601.0,152.7747,152.861,152.6693,152.6885,9601.0
2019-08-08 12:05:00,159.32,159.44,159.32,159.41,6072.0,152.698,152.8131,152.698,152.7843,6072.0
2019-08-08 12:10:00,159.42,159.46,159.34,159.36,5860.0,152.7939,152.8322,152.7172,152.7364,5860.0
2019-08-08 12:15:00,159.38,159.52,159.35,159.51,3032.0,152.7556,152.8897,152.7268,152.8801,3032.0
2019-08-08 12:20:00,159.51,159.58,159.48,159.51,60143.0,152.8801,152.9472,152.8514,152.8801,60143.0
2019-08-08 12:25:00,159.51,159.58,159.47,159.48,9617.0,152.8801,152.9472,152.8418,152.8514,9617.0
2019-08-08 12:30:00,159.52,159.59,159.5,159.58,5483.0,152.8897,152.9568,152.8706,152.9472,5483.0
2019-08-08 12:35:00,159.57,159.63,159.49,159.5,9680.0,152.9377,152.9952,152.861,152.8706,9680.0
2019-08-08 12:40:00,159.55,159.6,159.5,159.55,4863.0,152.9185,152.9664,152.8706,152.9185,4863.0
2019-08-08 12:45:00,159.58,159.63,159.53,159.53,9604.0,152.9472,152.9952,152.8993,152.8993,9604.0
2019-08-08 12:50:00,159.57,159.71,159.56,159.7,4459.0,152.9377,153.0718,152.9281,153.0622,4459.0
2019-08-08 12:55:00,159.67,159.7,159.66,159.68,6478.0,153.0335,153.0622,153.0239,153.0431,6478.0
2019-08-08 13:00:00,159.72,159.76,159.67,159.75,5209.0,153.0814,153.1198,153.0335,153.1102,5209.0
2019-08-08 13:05:00,159.77,159.77,159.57,159.57,3649.0,153.1293,153.1293,152.9377,152.9377,3649.0
2019-08-08 13:10:00,159.58,159.66,159.58,159.64,1122.0,152.9472,153.0239,152.9472,153.0047,1122.0
2019-08-08 13:15:00,159.66,159.66,159.55,159.55,2602.0,153.0239,153.0239,152.9185,152.9185,2602.0
2019-08-08 13:20:00,159.51,159.6,159.48,159.57,4744.0,152.8801,152.9664,152.8514,152.9377,4744.0
2019-08-08 13:25:00,159.48,159.52,159.37,159.37,1261.0,152.8514,152.8897,152.746,152.746,1261.0
2019-08-08 13:30:00,159.42,159.53,159.42,159.53,5057.0,152.7939,152.8993,152.7939,152.8993,5057.0
2019-08-08 13:35:00,159.55,159.6,159.52,159.53,4451.0,152.9185,152.9664,152.8897,152.8993,4451.0
2019-08-08 13:40:00,159.55,159.65,159.54,159.62,6854.0,152.9185,153.0143,152.9089,152.9856,6854.0
2019-08-08 13:45:00,159.63,159.65,159.58,159.62,3718.0,152.9952,153.0143,152.9472,152.9856,3718.0
2019-08-08 13:50:00,159.64,159.74,159.64,159.73,1049.0,153.0047,153.1006,153.0047,153.091,1049.0
2019-08-08 13:55:00,159.75,159.77,159.65,159.66,6026.0,153.1102,153.1293,153.0143,153.0239,6026.0
2019-08-08 14:00:00,159.63,159.63,159.4,159.41,8983.0,152.9952,152.9952,152.7747,152.7843,8983.0
2019-08-08 14:05:00,159.4,159.51,159.34,159.38,7256.0,152.7747,152.8801,152.7172,152.7556,7256.0
2019-08-08 14:10:00,159.38,159.56,159.38,159.56,9452.0,152.7556,152.9281,152.7556,152.9281,9452.0
2019-08-08 14:15:00,159.62,159.63,159.43,159.43,5378.0,152.9856,152.9952,152.8035,152.8035,5378.0
2019-08-08 14:20:00,159.48,159.52,159.47,159.47,2666.0,152.8514,152.8897,152.8418,152.8418,2666.0
2019-08-08 14:25:00,159.5,159.54,159.48,159.49,2413.0,152.8706,152.9089,152.8514,152.861,2413.0
2019-08-08 14:30:00,159.51,159.65,159.51,159.53,54011.0,152.8801,153.0143,152.8801,152.8993,54011.0
2019-08-08 14:35:00,159.53,159.62,159.5,159.61,7573.0,152.8993,152.9856,152.8706,152.976,7573.0
2019-08-08 14:40:00,159.61,159.73,159.6,159.72,5110.0,152.976,153.091,152.9664,153.0814,5110.0
2019-08-08 14:45:00,159.73,159.75,159.33,159.4,39291.0,153.091,153.1102,152.7076,152.7747,39291.0
2019-08-08 14:50:00,159.4,159.6,159.38,159.57,34283.0,152.7747,152.9664,152.7556,152.9377,34283.0
2019-08-08 14:55:00,159.52,159.68,159.52,159.55,2429.0,152.8897,153.0431,152.8897,152.9185,2429.0
2019-08-08 15:00:00,159.54,159.76,159.54,159.71,11020.0,152.9089,153.1198,152.9089,153.0718,11020.0
2019-08-08 15:05:00,159.68,159.77,159.66,159.67,18657.0,153.0431,153.1293,153.0239,153.0335,18657.0
2019-08-08 15:10:00,159.67,159.67,159.5,159.51,22177.0,153.0335,153.0335,152.8706,152.8801,22177.0
2019-08-08 15:15:00,159.5,159.54,159.42,159.5,21524.0,152.8706,152.9089,152.7939,152.8706,21524.0
2019-08-08 15:20:00,159.5,159.62,159.46,159.57,22478.0,152.8706,152.9856,152.8322,152.9377,22478.0
2019-08-08 15:25:00,159.55,159.61,159.48,159.55,14121.0,152.9185,152.976,152.8514,152.9185,14121.0
2019-08-08 15:30:00,159.54,159.77,159.53,159.76,23717.0,152.9089,153.1293,152.8993,153.1198,23717.0
2019-08-08 15:35:00,159.75,159.81,159.7,159.73,9515.0,153.1102,153.1677,153.0622,153.091,9515.0
2019-08-08 15:40:00,159.77,160.05,159.76,160.03,60268.0,153.1293,153.3977,153.1198,153.3785,60268.0
2019-08-08 15:45:00,160.03,160.09,159.92,159.92,19358.0,153.3785,153.436,153.2731,153.2731,19358.0
2019-08-08 15:50:00,159.93,159.99,159.85,159.91,21480.0,153.2827,153.3402,153.206,153.2635,21480.0
2019-08-08 15:55:00,159.95,160.13,159.81,160.13,93620.0,153.3019,153.4744,153.1677,153.4744,93620.0
2019-08-09 09:30:00,159.51,159.75,159.51,159.75,23202.0,152.8801,153.1102,152.8801,153.1102,23202.0
2019-08-09 09:35:00,159.78,159.99,159.75,159.83,22137.0,153.1389,153.3402,153.1102,153.1868,22137.0
2019-08-09 09:40:00,159.87,159.87,159.5,159.5,10033.0,153.2252,153.2252,152.8706,152.8706,10033.0
2019-08-09 09:45:00,159.47,159.55,159.37,159.37,2315.0,152.8418,152.9185,152.746,152.746,2315.0
2019-08-09 09:50:00,159.29,159.29,159.14,159.15,4598.0,152.6693,152.6693,152.5255,152.5351,4598.0
2019-08-09 09:55:00,159.2,159.32,159.09,159.3,13775.0,152.583,152.698,152.4776,152.6789,13775.0
2019-08-09 10:00:00,159.31,159.4,159.21,159.4,6046.0,152.6885,152.7747,152.5926,152.7747,6046.0
2019-08-09 10:05:00,159.44,159.53,158.83,159.03,15479.0,152.8131,152.8993,152.2284,152.4201,15479.0
2019-08-09 10:10:00,159.02,159.32,159.02,159.26,31499.0,152.4105,152.698,152.4105,152.6405,31499.0
2019-08-09 10:15:00,159.18,159.28,158.91,158.95,27911.0,152.5639,152.6597,152.3051,152.3434,27911.0
2019-08-09 10:20:00,158.96,159.01,158.76,158.87,8875.0,152.353,152.4009,152.1613,152.2667,8875.0
2019-08-09 10:25:00,158.8,158.94,158.75,158.82,4666.0,152.1997,152.3338,152.1517,152.2188,4666.0
2019-08-09 10:30:00,158.78,158.86,158.44,158.48,6937.0,152.1805,152.2572,151.8546,151.893,6937.0
2019-08-09 10:35:00,158.48,158.66,158.48,158.63,4223.0,151.893,152.0655,151.893,152.0367,4223.0
2019-08-09 10:40:00,158.62,158.62,158.44,158.49,4175.0,152.0271,152.0271,151.8546,151.9025,4175.0
2019-08-09 10:45:00,158.59,158.74,158.46,158.74,2759.0,151.9984,152.1422,151.8738,152.1422,2759.0
2019-08-09 10:50:00,158.82,158.97,158.79,158.9,37204.0,152.2188,152.3626,152.1901,152.2955,37204.0
2019-08-09 10:55:00,158.89,159.03,158.82,158.98,7802.0,152.2859,152.4201,152.2188,152.3722,7802.0
2019-08-09 11:00:00,158.97,159.02,158.75,158.85,16989.0,152.3626,152.4105,152.1517,152.2476,16989.0
2019-08-09 11:05:00,158.7,158.71,158.56,158.62,7466.0,152.1038,152.1134,151.9696,152.0271,7466.0
2019-08-09 11:10:00,158.67,158.73,158.54,158.72,5472.0,152.0751,152.1326,151.9505,152.123,5472.0
2019-08-09 11:15:00,158.7,158.74,158.58,158.58,4639.0,152.1038,152.1422,151.9888,151.9888,4639.0
2019-08-09 11:20:00,158.59,158.6,158.3,158.3,6329.0,151.9984,152.008,151.7204,151.7204,6329.0
2019-08-09 11:25:00,158.33,158.38,158.03,158.03,54230.0,151.7492,151.7971,151.4617,151.4617,54230.0
2019-08-09 11:30:00,158.01,158.22,158.01,158.22,11592.0,151.4425,151.6438,151.4425,151.6438,11592.0
2019-08-09 11:35:00,158.16,158.26,158.06,158.06,3309.0,151.5863,151.6821,151.4904,151.4904,3309.0
2019-08-09 11:40:00,158.01,158.2,158.0,158.1,14236.0,151.4425,151.6246,151.4329,151.5288,14236.0
2019-08-09 11:45:00,158.05,158.41,158.03,158.39,9176.0,151.4808,151.8259,151.4617,151.8067,9176.0
2019-08-09 11:50:00,158.37,158.37,158.19,158.19,7222.0,151.7875,151.7875,151.615,151.615,7222.0
2019-08-09 11:55:00,158.11,158.23,157.87,158.0,15532.0,151.5383,151.6533,151.3083,151.4329,15532.0
2019-08-09 12:00:00,158.04,158.26,158.03,158.18,11002.0,151.4712,151.6821,151.4617,151.6054,11002.0
2019-08-09 12:05:00,158.19,158.22,158.15,158.21,2495.0,151.615,151.6438,151.5767,151.6342,2495.0
2019-08-09 12:10:00,158.22,158.26,158.21,158.25,2044.0,151.6438,151.6821,151.6342,151.6725,2044.0
2019-08-09 12:15:00,158.23,158.23,158.0,158.01,2318.0,151.6533,151.6533,151.4329,151.4425,2318.0
2019-08-09 12:20:00,158.0,158.15,157.92,158.11,1655.0,151.4329,151.5767,151.3562,151.5383,1655.0
2019-08-09 12:25:00,158.1,158.17,158.0,158.14,2745.0,151.5288,151.5958,151.4329,151.5671,2745.0
2019-08-09 12:30:00,158.1,158.22,158.1,158.22,1634.0,151.5288,151.6438,151.5288,151.6438,1634.0
2019-08-09 12:35:00,158.2,158.26,158.09,158.25,17227.0,151.6246,151.6821,151.5192,151.6725,17227.0
2019-08-09 12:40:00,158.21,158.47,158.2,158.42,15414.0,151.6342,151.8834,151.6246,151.8355,15414.0
2019-08-09 12:45:00,158.41,158.46,158.4,158.46,2486.0,151.8259,151.8738,151.8163,151.8738,2486.0
2019-08-09 12:50:00,158.49,159.0,158.41,158.99,25894.0,151.9025,152.3913,151.8259,152.3818,25894.0
2019-08-09 12:55:00,159.07,159.24,158.74,158.75,19507.0,152.4584,152.6214,152.1422,152.1517,19507.0
2019-08-09 13:00:00,158.85,158.9,158.74,158.86,9793.0,152.2476,152.2955,152.1422,152.2572,9793.0
2019-08-09 13:05:00,158.81,158.92,158.78,158.91,5243.0,152.2092,152.3147,152.1805,152.3051,5243.0
2019-08-09 13:10:00,158.83,159.04,158.8,158.98,12902.0,152.2284,152.4297,152.1997,152.3722,12902.0
2019-08-09 13:15:00,158.99,159.14,158.91,159.11,8610.0,152.3818,152.5255,152.3051,152.4968,8610.0
2019-08-09 13:20:00,159.1,159.34,159.09,159.19,16375.0,152.4872,152.7172,152.4776,152.5734,16375.0
2019-08-09 13:25:00,159.18,159.4,159.14,159.31,16077.0,152.5639,152.7747,152.5255,152.6885,16077.0
2019-08-09 13:30:00,159.36,159.62,159.36,159.56,22768.0,152.7364,152.9856,152.7364,152.9281,22768.0
2019-08-09 13:35:00,159.54,159.57,159.44,159.47,8068.0,152.9089,152.9377,152.8131,152.8418,8068.0
2019-08-09 13:40:00,159.46,159.56,159.46,159.48,1103.0,152.8322,152.9281,152.8322,152.8514,1103.0
2019-08-09 13:45:00,159.49,159.5,159.38,159.48,10706.0,152.861,152.8706,152.7556,152.8514,10706.0
2019-08-09 13:50:00,159.47,159.5,159.37,159.4,6023.0,152.8418,152.8706,152.746,152.7747,6023.0
2019-08-09 13:55:00,159.4,159.42,159.26,159.28,6448.0,152.7747,152.7939,152.6405,152.6597,6448.0
2019-08-09 14:00:00,159.28,159.29,159.16,159.21,5565.0,152.6597,152.6693,152.5447,152.5926,5565.0
2019-08-09 14:05:00,159.24,159.35,159.21,159.28,13673.0,152.6214,152.7268,152.5926,152.6597,13673.0
2019-08-09 14:10:00,159.29,159.3,159.18,159.19,9095.0,152.6693,152.6789,152.5639,152.5734,9095.0
2019-08-09 14:15:00,159.19,159.25,159.14,159.21,25598.0,152.5734,152.631,152.5255,152.5926,25598.0
2019-08-09 14:20:00,159.18,159.31,159.14,159.31,2839.0,152.5639,152.6885,152.5255,152.6885,2839.0
2019-08-09 14:25:00,159.31,159.42,159.31,159.36,8206.0,152.6885,152.7939,152.6885,152.7364,8206.0
2019-08-09 14:30:00,159.32,159.47,159.32,159.38,7161.0,152.698,152.8418,152.698,152.7556,7161.0
2019-08-09 14:35:00,159.36,159.36,159.1,159.21,13795.0,152.7364,152.7364,152.4872,152.5926,13795.0
2019-08-09 14:40:00,159.27,159.3,159.24,159.27,9173.0,152.6501,152.6789,152.6214,152.6501,9173.0
2019-08-09 14:45:00,159.22,159.28,159.19,159.21,16099.0,152.6022,152.6597,152.5734,152.5926,16099.0
2019-08-09 14:50:00,159.17,159.19,159.1,159.11,2884.0,152.5543,152.5734,152.4872,152.4968,2884.0
2019-08-09 14:55:00,159.17,159.27,159.17,159.18,5602.0,152.5543,152.6501,152.5543,152.5639,5602.0
2019-08-09 15:00:00,159.18,159.45,159.15,159.43,6757.0,152.5639,152.8226,152.5351,152.8035,6757.0
2019-08-09 15:05:00,159.45,159.68,159.45,159.64,15542.0,152.8226,153.0431,152.8226,153.0047,15542.0
2019-08-09 15:10:00,159.63,159.65,159.61,159.61,1448.0,152.9952,153.0143,152.976,152.976,1448.0
2019-08-09 15:15:00,159.61,159.64,159.39,159.44,10678.0,152.976,153.0047,152.7651,152.8131,10678.0
2019-08-09 15:20:00,159.43,159.47,159.35,159.47,2298.0,152.8035,152.8418,152.7268,152.8418,2298.0
2019-08-09 15:25:00,159.51,159.51,159.41,159.46,3600.0,152.8801,152.8801,152.7843,152.8322,3600.0
2019-08-09 15:30:00,159.45,159.7,159.45,159.64,21457.0,152.8226,153.0622,152.8226,153.0047,21457.0
2019-08-09 15:35:00,159.62,159.76,159.62,159.75,3523.0,152.9856,153.1198,152.9856,153.1102,3523.0
2019-08-09 15:40:00,159.72,159.76,159.65,159.66,6663.0,153.0814,153.1198,153.0143,153.0239,6663.0
2019-08-09 15:45:00,159.62,159.64,159.45,159.45,3451.0,152.9856,153.0047,152.8226,152.8226,3451.0
2019-08-09 15:50:00,159.42,159.51,159.23,159.23,9700.0,152.7939,152.8801,152.6118,152.6118,9700.0
2019-08-09 15:55:00,159.21,159.21,158.91,158.99,73650.0,152.5926,152.5926,152.3051,152.3818,73650.0
2019-08-12 09:30:00,157.96,158.33,157.86,157.86,29933.0,151.3946,151.7492,151.2987,151.2987,29933.0
2019-08-12 09:35:00,157.76,157.93,157.62,157.89,11511.0,151.2029,151.3658,151.0687,151.3275,11511.0
2019-08-12 09:40:00,157.81,157.81,157.59,157.69,18938.0,151.2508,151.2508,151.0399,151.1358,18938.0
2019-08-12 09:45:00,157.69,157.89,157.69,157.75,10492.0,151.1358,151.3275,151.1358,151.1933,10492.0
2019-08-12 09:50:00,157.74,157.86,157.61,157.68,9030.0,151.1837,151.2987,151.0591,151.1262,9030.0
2019-08-12 09:55:00,157.67,157.8,157.67,157.73,6526.0,151.1166,151.2412,151.1166,151.1741,6526.0
2019-08-12 10:00:00,157.77,158.05,157.77,157.81,15265.0,151.2125,151.4808,151.2125,151.2508,15265.0
2019-08-12 10:05:00,157.79,157.79,157.56,157.57,4226.0,151.2316,151.2316,151.0112,151.0208,4226.0
2019-08-12 10:10:00,157.62,157.81,157.6,157.81,9756.0,151.0687,151.2508,151.0495,151.2508,9756.0
2019-08-12 10:15:00,157.83,158.09,157.77,158.01,21040.0,151.27,151.5192,151.2125,151.4425,21040.0
2019-08-12 10:20:00,158.08,158.34,158.07,158.26,5143.0,151.5096,151.7588,151.5,151.6821,5143.0
2019-08-12 10:25:00,158.38,158.41,158.23,158.24,9931.0,151.7971,151.8259,151.6533,151.6629,9931.0
2019-08-12 10:30:00,158.25,158.39,158.25,158.33,5740.0,151.6725,151.8067,151.6725,151.7492,5740.0
2019-08-12 10:35:00,158.28,158.29,158.25,158.26,450.0,151.7013,151.7109,151.6725,151.6821,450.0
2019-08-12 10:40:00,158.34,158.34,158.02,158.07,6179.0,151.7588,151.7588,151.4521,151.5,6179.0
2019-08-12 10:45:00,158.08,158.08,157.88,158.01,10693.0,151.5096,151.5096,151.3179,151.4425,10693.0
2019-08-12 10:50:00,157.96,158.15,157.94,158.15,6333.0,151.3946,151.5767,151.3754,151.5767,6333.0
2019-08-12 10:55:00,158.14,158.22,158.11,158.15,7197.0,151.5671,151.6438,151.5383,151.5767,7197.0
2019-08-12 11:00:00,158.14,158.14,157.85,157.87,11196.0,151.5671,151.5671,151.2891,151.3083,11196.0
2019-08-12 11:05:00,157.8,157.92,157.79,157.86,2720.0,151.2412,151.3562,151.2316,151.2987,2720.0
2019-08-12 11:10:00,157.77,157.77,157.42,157.42,18999.0,151.2125,151.2125,150.877,150.877,18999.0
2019-08-12 11:15:00,157.42,157.64,157.42,157.57,8934.0,150.877,151.0879,150.877,151.0208,8934.0
2019-08-12 11:20:00,157.67,157.82,157.67,157.79,30662.0,151.1166,151.2604,151.1166,151.2316,30662.0
2019-08-12 11:25:00,157.79,157.87,157.77,157.82,8814.0,151.2316,151.3083,151.2125,151.2604,8814.0
2019-08-12 11:30:00,157.89,157.97,157.61,157.62,3120.0,151.3275,151.4042,151.0591,151.0687,3120.0
2019-08-12 11:35:00,157.73,157.76,157.73,157.76,1613.0,151.1741,151.2029,151.1741,151.2029,1613.0
2019-08-12 11:40:00,157.74,158.01,157.74,158.0,9211.0,151.1837,151.4425,151.1837,151.4329,9211.0
2019-08-12 11:45:00,158.07,158.2,158.03,158.15,12024.0,151.5,151.6246,151.4617,151.5767,12024.0
2019-08-12 11:50:00,158.17,158.2,158.13,158.19,1671.0,151.5958,151.6246,151.5575,151.615,1671.0
2019-08-12 11:55:00,158.2,158.21,158.13,158.13,2554.0,151.6246,151.6342,151.5575,151.5575,2554.0
2019-08-12 12:00:00,158.04,158.04,157.9,157.9,11509.0,151.4712,151.4712,151.3371,151.3371,11509.0
2019-08-12 12:05:00,157.92,158.11,157.89,158.09,6475.0,151.3562,151.5383,151.3275,151.5192,6475.0
2019-08-12 12:10:00,158.11,158.23,158.11,158.14,4444.0,151.5383,151.6533,151.5383,151.5671,4444.0
2019-08-12 12:15:00,158.15,158.17,158.01,158.17,1504.0,151.5767,151.5958,151.4425,151.5958,1504.0
2019-08-12 12:20:00,158.17,158.25,158.15,158.15,2005.0,151.5958,151.6725,151.5767,151.5767,2005.0
2019-08-12 12:25:00,158.14,158.26,158.06,158.26,2767.0,151.5671,151.6821,151.4904,151.6821,2767.0
2019-08-12 12:30:00,158.21,158.35,158.21,158.21,5834.0,151.6342,151.7684,151.6342,151.6342,5834.0
2019-08-12 12:35:00,158.21,158.28,158.21,158.24,1264.0,151.6342,151.7013,151.6342,151.6629,1264.0
2019-08-12 12:40:00,158.25,158.25,157.91,158.0,20328.0,151.6725,151.6725,151.3466,151.4329,20328.0
2019-08-12 12:45:00,157.93,158.02,157.89,158.01,7399.0,151.3658,151.4521,151.3275,151.4425,7399.0
2019-08-12 12:50:00,158.0,158.0,157.81,157.82,1819.0,151.4329,151.4329,151.2508,151.2604,1819.0
2019-08-12 12:55:00,157.79,157.99,157.79,157.9,929.0,151.2316,151.4233,151.2316,151.3371,929.0
2019-08-12 13:00:00,157.92,157.94,157.81,157.85,1493.0,151.3562,151.3754,151.2508,151.2891,1493.0
2019-08-12 13:05:00,157.82,157.98,157.81,157.87,3169.0,151.2604,151.4137,151.2508,151.3083,3169.0
2019-08-12 13:10:00,157.86,157.92,157.83,157.91,1930.0,151.2987,151.3562,151.27,151.3466,1930.0
2019-08-12 13:15:00,157.93,157.94,157.67,157.72,16998.0,151.3658,151.3754,151.1166,151.1645,16998.0
2019-08-12 13:20:00,157.73,157.88,157.73,157.88,3278.0,151.1741,151.3179,151.1741,151.3179,3278.0
2019-08-12 13:25:00,157.82,157.88,157.82,157.85,891.0,151.2604,151.3179,151.2604,151.2891,891.0
2019-08-12 13:30:00,157.78,157.84,157.73,157.83,800.0,151.2221,151.2796,151.1741,151.27,800.0
2019-08-12 13:35:00,157.82,157.82,157.59,157.61,3620.0,151.2604,151.2604,151.0399,151.0591,3620.0
2019-08-12 13:40:00,157.62,157.65,157.46,157.51,10886.0,151.0687,151.0975,150.9154,150.9633,10886.0
2019-08-12 13:45:00,157.53,157.53,157.39,157.47,5071.0,150.9824,150.9824,150.8483,150.9249,5071.0
2019-08-12 13:50:00,157.45,157.5,157.37,157.49,7244.0,150.9058,150.9537,150.8291,150.9441,7244.0
2019-08-12 13:55:00,157.46,157.53,157.41,157.46,8160.0,150.9154,150.9824,150.8674,150.9154,8160.0
2019-08-12 14:00:00,157.44,157.52,157.37,157.47,20103.0,150.8962,150.9729,150.8291,150.9249,20103.0
2019-08-12 14:05:00,157.45,157.46,157.38,157.41,11541.0,150.9058,150.9154,150.8387,150.8674,11541.0
2019-08-12 14:10:00,157.41,157.55,157.37,157.48,28861.0,150.8674,151.0016,150.8291,150.9345,28861.0
2019-08-12 14:15:00,157.49,157.51,157.3,157.3,14177.0,150.9441,150.9633,150.762,150.762,14177.0
2019-08-12 14:20:00,157.26,157.26,157.14,157.19,3204.0,150.7237,150.7237,150.6087,150.6566,3204.0
2019-08-12 14:25:00,157.21,157.22,156.99,157.0,4984.0,150.6757,150.6853,150.4649,150.4745,4984.0
2019-08-12 14:30:00,157.02,157.16,157.02,157.07,4108.0,150.4936,150.6278,150.4936,150.5416,4108.0
2019-08-12 14:35:00,157.08,157.1,156.99,156.99,7819.0,150.5511,150.5703,150.4649,150.4649,7819.0
2019-08-12 14:40:00,157.01,157.01,156.58,156.62,15108.0,150.4841,150.4841,150.0719,150.1103,15108.0
2019-08-12 14:45:00,156.66,156.75,156.6,156.65,5826.0,150.1486,150.2349,150.0911,150.139,5826.0
2019-08-12 14:50:00,156.65,156.84,156.65,156.7,8255.0,150.139,150.3211,150.139,150.1869,8255.0
2019-08-12 14:55:00,156.64,156.74,156.49,156.66,12429.0,150.1294,150.2253,149.9857,150.1486,12429.0
2019-08-12 15:00:00,156.63,156.91,156.63,156.89,13376.0,150.1199,150.3882,150.1199,150.369,13376.0
2019-08-12 15:05:00,156.85,157.02,156.77,156.91,10936.0,150.3307,150.4936,150.254,150.3882,10936.0
2019-08-12 15:10:00,156.89,156.95,156.83,156.88,11417.0,150.369,150.4266,150.3115,150.3595,11417.0
2019-08-12 15:15:00,156.88,156.98,156.81,156.91,5870.0,150.3595,150.4553,150.2924,150.3882,5870.0
2019-08-12 15:20:00,156.91,156.96,156.84,156.93,12669.0,150.3882,150.4361,150.3211,150.4074,12669.0
2019-08-12 15:25:00,156.87,157.02,156.82,156.98,4211.0,150.3499,150.4936,150.302,150.4553,4211.0
2019-08-12 15:30:00,157.03,157.09,157.0,157.0,808.0,150.5032,150.5607,150.4745,150.4745,808.0
2019-08-12 15:35:00,156.98,157.08,156.92,157.08,4040.0,150.4553,150.5511,150.3978,150.5511,4040.0
2019-08-12 15:40:00,157.05,157.13,157.05,157.07,2575.0,150.5224,150.5991,150.5224,150.5416,2575.0
2019-08-12 15:45:00,157.1,157.13,157.02,157.04,2209.0,150.5703,150.5991,150.4936,150.5128,2209.0
2019-08-12 15:50:00,157.05,157.19,157.05,157.17,9784.0,150.5224,150.6566,150.5224,150.6374,9784.0
2019-08-12 15:55:00,157.13,157.22,157.09,157.13,10930.0,150.5991,150.6853,150.5607,150.5991,10930.0
2019-08-13 09:30:00,157.03,157.06,156.47,156.96,42206.0,150.5032,150.532,149.9665,150.4361,42206.0
2019-08-13 09:35:00,157.15,158.04,157.15,157.88,22747.0,150.6182,151.4712,150.6182,151.3179,22747.0
2019-08-13 09:40:00,158.04,158.04,157.58,157.91,12970.0,151.4712,151.4712,151.0304,151.3466,12970.0
2019-08-13 09:45:00,158.05,160.0,157.85,159.76,40208.0,151.4808,153.3498,151.2891,153.1198,40208.0
2019-08-13 09:50:00,159.67,159.82,159.27,159.8,63814.0,153.0335,153.1773,152.6501,153.1581,63814.0
2019-08-13 09:55:00,159.9,160.35,159.83,160.23,46203.0,153.2539,153.6852,153.1868,153.5702,46203.0
2019-08-13 10:00:00,160.25,160.25,159.7,159.84,5135.0,153.5894,153.5894,153.0622,153.1964,5135.0
2019-08-13 10:05:00,159.81,159.98,159.66,159.76,25145.0,153.1677,153.3306,153.0239,153.1198,25145.0
2019-08-13 10:10:00,159.8,159.87,159.63,159.76,18587.0,153.1581,153.2252,152.9952,153.1198,18587.0
2019-08-13 10:15:00,159.9,160.38,159.81,160.37,23991.0,153.2539,153.714,153.1677,153.7044,23991.0
2019-08-13 10:20:00,160.41,160.41,160.12,160.19,28887.0,153.7427,153.7427,153.4648,153.5319,28887.0
2019-08-13 10:25:00,160.2,160.73,160.2,160.51,33058.0,153.5415,154.0494,153.5415,153.8386,33058.0
2019-08-13 10:30:00,160.55,160.56,160.36,160.39,7593.0,153.8769,153.8865,153.6948,153.7236,7593.0
2019-08-13 10:35:00,160.41,160.45,160.24,160.27,10136.0,153.7427,153.7811,153.5798,153.6086,10136.0
2019-08-13 10:40:00,160.24,160.31,159.86,160.03,4998.0,153.5798,153.6469,153.2156,153.3785,4998.0
2019-08-13 10:45:00,160.12,160.14,159.86,159.9,5289.0,153.4648,153.484,153.2156,153.2539,5289.0
2019-08-13 10:50:00,159.9,160.01,159.74,160.01,12725.0,153.2539,153.3594,153.1006,153.3594,12725.0
2019-08-13 10:55:00,159.95,159.97,159.71,159.71,5688.0,153.3019,153.321,153.0718,153.0718,5688.0
2019-08-13 11:00:00,159.68,159.83,159.61,159.65,5946.0,153.0431,153.1868,152.976,153.0143,5946.0
2019-08-13 11:05:00,159.65,159.96,159.61,159.9,12418.0,153.0143,153.3114,152.976,153.2539,12418.0
2019-08-13 11:10:00,159.88,160.0,159.83,159.98,7764.0,153.2348,153.3498,153.1868,153.3306,7764.0
2019-08-13 11:15:00,159.88,159.88,159.23,159.29,12208.0,153.2348,153.2348,152.6118,152.6693,12208.0
2019-08-13 11:20:00,159.32,159.45,159.22,159.25,10285.0,152.698,152.8226,152.6022,152.631,10285.0
2019-08-13 11:25:00,159.18,159.4,159.13,159.27,10504.0,152.5639,152.7747,152.5159,152.6501,10504.0
2019-08-13 11:30:00,159.11,159.27,159.1,159.13,4611.0,152.4968,152.6501,152.4872,152.5159,4611.0
2019-08-13 11:35:00,159.25,159.54,159.23,159.54,2977.0,152.631,152.9089,152.6118,152.9089,2977.0
2019-08-13 11:40:00,159.56,159.74,159.56,159.7,5784.0,152.9281,153.1006,152.9281,153.0622,5784.0
2019-08-13 11:45:00,159.74,159.82,159.7,159.73,10164.0,153.1006,153.1773,153.0622,153.091,10164.0
2019-08-13 11:50:00,159.74,159.78,159.59,159.75,11123.0,153.1006,153.1389,152.9568,153.1102,11123.0
2019-08-13 11:55:00,159.91,159.95,159.72,159.95,11147.0,153.2635,153.3019,153.0814,153.3019,11147.0
2019-08-13 12:00:00,160.0,160.03,159.88,159.89,11863.0,153.3498,153.3785,153.2348,153.2444,11863.0
2019-08-13 12:05:00,159.89,160.03,159.79,159.9,6878.0,153.2444,153.3785,153.1485,153.2539,6878.0
2019-08-13 12:10:00,159.96,160.04,159.92,160.04,4566.0,153.3114,153.3881,153.2731,153.3881,4566.0
2019-08-13 12:15:00,160.1,160.15,160.09,160.15,6756.0,153.4456,153.4935,153.436,153.4935,6756.0
2019-08-13 12:20:00,160.13,160.25,160.13,160.17,4587.0,153.4744,153.5894,153.4744,153.5127,4587.0
2019-08-13 12:25:00,160.12,160.14,160.05,160.05,2061.0,153.4648,153.484,153.3977,153.3977,2061.0
2019-08-13 12:30:00,160.01,160.01,159.81,159.81,2441.0,153.3594,153.3594,153.1677,153.1677,2441.0
2019-08-13 12:35:00,159.97,159.98,159.85,159.86,3248.0,153.321,153.3306,153.206,153.2156,3248.0
2019-08-13 12:40:00,159.86,159.93,159.82,159.89,9131.0,153.2156,153.2827,153.1773,153.2444,9131.0
2019-08-13 12:45:00,159.85,159.96,159.84,159.88,4282.0,153.206,153.3114,153.1964,153.2348,4282.0
2019-08-13 12:50:00,159.88,159.98,159.86,159.86,5870.0,153.2348,153.3306,153.2156,153.2156,5870.0
2019-08-13 12:55:00,159.87,159.87,159.64,159.71,7128.0,153.2252,153.2252,153.0047,153.0718,7128.0
2019-08-13 13:00:00,159.73,159.91,159.67,159.91,14516.0,153.091,153.2635,153.0335,153.2635,14516.0
2019-08-13 13:05:00,159.92,160.04,159.87,159.94,9210.0,153.2731,153.3881,153.2252,153.2923,9210.0
2019-08-13 13:10:00,159.98,160.07,159.97,160.07,3095.0,153.3306,153.4169,153.321,153.4169,3095.0
2019-08-13 13:15:00,160.09,160.09,159.48,159.65,140796.0,153.436,153.436,152.8514,153.0143,140796.0
2019-08-13 13:20:00,159.61,159.83,159.58,159.69,13021.0,152.976,153.1868,152.9472,153.0527,13021.0
2019-08-13 13:25:00,159.73,159.86,159.62,159.84,25705.0,153.091,153.2156,152.9856,153.1964,25705.0
2019-08-13 13:30:00,159.78,159.94,159.76,159.92,14198.0,153.1389,153.2923,153.1198,153.2731,14198.0
2019-08-13 13:35:00,159.95,159.99,159.88,159.88,16858.0,153.3019,153.3402,153.2348,153.2348,16858.0
2019-08-13 13:40:00,159.85,159.89,159.8,159.88,20058.0,153.206,153.2444,153.1581,153.2348,20058.0
2019-08-13 13:45:00,159.86,159.97,159.85,159.86,7816.0,153.2156,153.321,153.206,153.2156,7816.0
2019-08-13 13:50:00,159.9,159.98,159.89,159.94,17157.0,153.2539,153.3306,153.2444,153.2923,17157.0
2019-08-13 13:55:00,159.94,160.0,159.9,159.96,12824.0,153.2923,153.3498,153.2539,153.3114,12824.0
2019-08-13 14:00:00,159.97,160.02,159.89,160.02,7724.0,153.321,153.3689,153.2444,153.3689,7724.0
2019-08-13 14:05:00,160.0,160.0,159.89,159.98,6650.0,153.3498,153.3498,153.2444,153.3306,6650.0
2019-08-13 14:10:00,160.0,160.03,159.95,159.98,6435.0,153.3498,153.3785,153.3019,153.3306,6435.0
2019-08-13 14:15:00,160.02,160.1,160.0,160.03,9863.0,153.3689,153.4456,153.3498,153.3785,9863.0
2019-08-13 14:20:00,160.04,160.07,160.0,160.02,7590.0,153.3881,153.4169,153.3498,153.3689,7590.0
2019-08-13 14:25:00,160.05,160.22,160.05,160.21,3543.0,153.3977,153.5606,153.3977,153.5511,3543.0
2019-08-13 14:30:00,160.26,160.36,160.19,160.35,11001.0,153.599,153.6948,153.5319,153.6852,11001.0
2019-08-13 14:35:00,160.39,160.39,160.27,160.36,6348.0,153.7236,153.7236,153.6086,153.6948,6348.0
2019-08-13 14:40:00,160.38,160.38,160.32,160.33,2554.0,153.714,153.714,153.6565,153.6661,2554.0
2019-08-13 14:45:00,160.38,160.38,160.19,160.21,6807.0,153.714,153.714,153.5319,153.5511,6807.0
2019-08-13 14:50:00,160.24,160.32,160.21,160.24,8989.0,153.5798,153.6565,153.5511,153.5798,8989.0
2019-08-13 14:55:00,160.22,160.22,160.15,160.17,2394.0,153.5606,153.5606,153.4935,153.5127,2394.0
2019-08-13 15:00:00,160.2,160.21,160.01,160.03,11207.0,153.5415,153.5511,153.3594,153.3785,11207.0
2019-08-13 15:05:00,160.05,160.05,159.89,159.98,24024.0,153.3977,153.3977,153.2444,153.3306,24024.0
2019-08-13 15:10:00,159.97,159.98,159.86,159.9,13608.0,153.321,153.3306,153.2156,153.2539,13608.0
2019-08-13 15:15:00,159.95,160.06,159.91,160.06,18107.0,153.3019,153.4073,153.2635,153.4073,18107.0
2019-08-13 15:20:00,160.08,160.09,159.98,160.04,7720.0,153.4265,153.436,153.3306,153.3881,7720.0
2019-08-13 15:25:00,160.05,160.07,159.99,160.07,12617.0,153.3977,153.4169,153.3402,153.4169,12617.0
2019-08-13 15:30:00,160.06,160.06,159.94,159.97,82271.0,153.4073,153.4073,153.2923,153.321,82271.0
2019-08-13 15:35:00,160.02,160.04,159.98,160.03,7729.0,153.3689,153.3881,153.3306,153.3785,7729.0
2019-08-13 15:40:00,160.05,160.09,159.89,159.91,11200.0,153.3977,153.436,153.2444,153.2635,11200.0
2019-08-13 15:45:00,159.93,159.93,159.78,159.89,12998.0,153.2827,153.2827,153.1389,153.2444,12998.0
2019-08-13 15:50:00,159.91,160.1,159.87,160.08,42836.0,153.2635,153.4456,153.2252,153.4265,42836.0
2019-08-13 15:55:00,160.08,160.08,159.78,159.94,254965.0,153.4265,153.4265,153.1389,153.2923,254965.0
2019-08-14 09:30:00,157.42,157.8,157.31,157.52,45010.0,150.877,151.2412,150.7716,150.9729,45010.0
2019-08-14 09:35:00,157.66,157.98,157.56,157.94,23896.0,151.107,151.4137,151.0112,151.3754,23896.0
2019-08-14 09:40:00,157.94,157.94,157.39,157.47,31885.0,151.3754,151.3754,150.8483,150.9249,31885.0
2019-08-14 09:45:00,157.44,157.44,157.09,157.25,22138.0,150.8962,150.8962,150.5607,150.7141,22138.0
2019-08-14 09:50:00,157.21,157.65,157.14,157.57,23941.0,150.6757,151.0975,150.6087,151.0208,23941.0
2019-08-14 09:55:00,157.49,157.71,157.4,157.66,13592.0,150.9441,151.155,150.8578,151.107,13592.0
2019-08-14 10:00:00,157.59,157.59,157.09,157.13,16063.0,151.0399,151.0399,150.5607,150.5991,16063.0
2019-08-14 10:05:00,157.05,157.33,157.05,157.3,4582.0,150.5224,150.7908,150.5224,150.762,4582.0
2019-08-14 10:10:00,157.28,157.28,157.0,157.04,5958.0,150.7428,150.7428,150.4745,150.5128,5958.0
2019-08-14 10:15:00,157.06,157.24,157.06,157.11,4953.0,150.532,150.7045,150.532,150.5799,4953.0
2019-08-14 10:20:00,157.04,157.32,157.04,157.23,12106.0,150.5128,150.7812,150.5128,150.6949,12106.0
2019-08-14 10:25:00,157.23,157.46,157.23,157.39,9065.0,150.6949,150.9154,150.6949,150.8483,9065.0
2019-08-14 10:30:00,157.37,157.37,157.17,157.26,9922.0,150.8291,150.8291,150.6374,150.7237,9922.0
2019-08-14 10:35:00,157.14,157.14,156.93,156.94,9315.0,150.6087,150.6087,150.4074,150.417,9315.0
2019-08-14 10:40:00,156.96,157.17,156.84,157.17,10065.0,150.4361,150.6374,150.3211,150.6374,10065.0
2019-08-14 10:45:00,157.13,157.13,156.87,156.88,7571.0,150.5991,150.5991,150.3499,150.3595,7571.0
2019-08-14 10:50:00,156.88,156.89,156.79,156.84,5705.0,150.3595,150.369,150.2732,150.3211,5705.0
2019-08-14 10:55:00,156.86,156.97,156.59,156.62,13171.0,150.3403,150.4457,150.0815,150.1103,13171.0
2019-08-14 11:00:00,156.63,156.66,156.44,156.51,11694.0,150.1199,150.1486,149.9377,150.0048,11694.0
2019-08-14 11:05:00,156.53,156.55,156.36,156.37,17556.0,150.024,150.0432,149.8611,149.8707,17556.0
2019-08-14 11:10:00,156.35,156.36,156.08,156.08,11164.0,149.8515,149.8611,149.5927,149.5927,11164.0
2019-08-14 11:15:00,156.05,156.18,155.96,156.08,16358.0,149.564,149.6886,149.4777,149.5927,16358.0
2019-08-14 11:20:00,156.14,156.4,156.13,156.34,12261.0,149.6502,149.8994,149.6406,149.8419,12261.0
2019-08-14 11:25:00,156.37,156.46,156.31,156.31,10282.0,149.8707,149.9569,149.8132,149.8132,10282.0
2019-08-14 11:30:00,156.31,156.54,156.31,156.54,11912.0,149.8132,150.0336,149.8132,150.0336,11912.0
2019-08-14 11:35:00,156.57,156.59,156.28,156.39,82121.0,150.0623,150.0815,149.7844,149.8898,82121.0
2019-08-14 11:40:00,156.42,156.44,156.15,156.15,9241.0,149.9186,149.9377,149.6598,149.6598,9241.0
2019-08-14 11:45:00,156.09,156.09,155.84,156.02,10218.0,149.6023,149.6023,149.3627,149.5352,10218.0
2019-08-14 11:50:00,156.11,156.16,155.93,156.03,10632.0,149.6215,149.6694,149.4489,149.5448,10632.0
2019-08-14 11:55:00,156.01,156.07,155.81,155.99,10952.0,149.5256,149.5831,149.3339,149.5065,10952.0
2019-08-14 12:00:00,155.93,155.95,155.59,155.63,10663.0,149.4489,149.4681,149.1231,149.1614,10663.0
2019-08-14 12:05:00,155.64,155.74,155.47,155.51,9160.0,149.171,149.2668,149.0081,149.0464,9160.0
2019-08-14 12:10:00,155.54,155.77,155.44,155.77,22644.0,149.0752,149.2956,148.9793,149.2956,22644.0
2019-08-14 12:15:00,155.75,155.81,155.66,155.71,8759.0,149.2764,149.3339,149.1902,149.2381,8759.0
2019-08-14 12:20:00,155.73,155.85,155.57,155.72,6102.0,149.2573,149.3723,149.1039,149.2477,6102.0
2019-08-14 12:25:00,155.64,155.67,155.53,155.67,3875.0,149.171,149.1998,149.0656,149.1998,3875.0
2019-08-14 12:30:00,155.8,156.0,155.8,155.93,17535.0,149.3243,149.516,149.3243,149.4489,17535.0
2019-08-14 12:35:00,155.91,155.97,155.79,155.85,6827.0,149.4298,149.4873,149.3148,149.3723,6827.0
2019-08-14 12:40:00,155.86,155.88,155.62,155.74,25626.0,149.3819,149.401,149.1518,149.2668,25626.0
2019-08-14 12:45:00,155.73,155.76,155.52,155.52,18450.0,149.2573,149.286,149.056,149.056,18450.0
2019-08-14 12:50:00,155.52,155.57,155.42,155.43,14443.0,149.056,149.1039,148.9601,148.9697,14443.0
2019-08-14 12:55:00,155.4,155.44,155.21,155.21,11692.0,148.941,148.9793,148.7589,148.7589,11692.0
2019-08-14 13:00:00,155.22,155.48,155.12,155.34,24872.0,148.7685,149.0176,148.6726,148.8835,24872.0
2019-08-14 13:05:00,155.33,155.43,155.24,155.4,16076.0,148.8739,148.9697,148.7876,148.941,16076.0
2019-08-14 13:10:00,155.41,155.57,155.34,155.51,25965.0,148.9506,149.1039,148.8835,149.0464,25965.0
2019-08-14 13:15:00,155.52,155.61,155.33,155.35,24601.0,149.056,149.1422,148.8739,148.8931,24601.0
2019-08-14 13:20:00,155.41,155.72,155.39,155.72,5867.0,148.9506,149.2477,148.9314,149.2477,5867.0
2019-08-14 13:25:00,155.7,156.16,155.7,155.89,20464.0,149.2285,149.6694,149.2285,149.4106,20464.0
2019-08-14 13:30:00,155.87,156.04,155.87,156.02,8169.0,149.3914,149.5544,149.3914,149.5352,8169.0
2019-08-14 13:35:00,155.93,156.27,155.93,156.17,7486.0,149.4489,149.7748,149.4489,149.679,7486.0
2019-08-14 13:40:00,156.15,156.31,156.14,156.28,11476.0,149.6598,149.8132,149.6502,149.7844,11476.0
2019-08-14 13:45:00,156.25,156.25,156.09,156.15,13037.0,149.7556,149.7556,149.6023,149.6598,13037.0
2019-08-14 13:50:00,156.17,156.24,156.1,156.15,14029.0,149.679,149.7461,149.6119,149.6598,14029.0
2019-08-14 13:55:00,156.17,156.18,155.94,156.02,6251.0,149.679,149.6886,149.4585,149.5352,6251.0
2019-08-14 14:00:00,156.02,156.07,155.79,155.83,21555.0,149.5352,149.5831,149.3148,149.3531,21555.0
2019-08-14 14:05:00,155.78,155.85,155.7,155.84,10146.0,149.3052,149.3723,149.2285,149.3627,10146.0
2019-08-14 14:10:00,155.87,156.05,155.86,155.91,7071.0,149.3914,149.564,149.3819,149.4298,7071.0
2019-08-14 14:15:00,155.94,156.14,155.94,156.1,2895.0,149.4585,149.6502,149.4585,149.6119,2895.0
2019-08-14 14:20:00,156.03,156.06,155.86,155.86,4879.0,149.5448,149.5735,149.3819,149.3819,4879.0
2019-08-14 14:25:00,155.88,155.89,155.7,155.7,2012.0,149.401,149.4106,149.2285,149.2285,2012.0
2019-08-14 14:30:00,155.71,155.83,155.51,155.54,8311.0,149.2381,149.3531,149.0464,149.0752,8311.0
2019-08-14 14:35:00,155.54,155.6,155.35,155.35,6799.0,149.0752,149.1327,148.8931,148.8931,6799.0
2019-08-14 14:40:00,155.36,155.37,155.18,155.3,4286.0,148.9026,148.9122,148.7301,148.8451,4286.0
2019-08-14 14:45:00,155.35,155.5,155.23,155.39,14879.0,148.8931,149.0368,148.778,148.9314,14879.0
2019-08-14 14:50:00,155.3,155.6,155.29,155.55,13071.0,148.8451,149.1327,148.8355,149.0847,13071.0
2019-08-14 14:55:00,155.56,155.64,155.5,155.54,11580.0,149.0943,149.171,149.0368,149.0752,11580.0
2019-08-14 15:00:00,155.51,156.07,155.43,156.0,18490.0,149.0464,149.5831,148.9697,149.516,18490.0
2019-08-14 15:05:00,156.03,156.08,155.85,155.92,6496.0,149.5448,149.5927,149.3723,149.4394,6496.0
2019-08-14 15:10:00,155.98,156.0,155.74,155.74,19896.0,149.4969,149.516,149.2668,149.2668,19896.0
2019-08-14 15:15:00,155.71,155.78,155.45,155.52,85413.0,149.2381,149.3052,148.9889,149.056,85413.0
2019-08-14 15:20:00,155.46,155.46,155.16,155.18,6862.0,148.9985,148.9985,148.7109,148.7301,6862.0
2019-08-14 15:25:00,155.18,155.92,155.18,155.6,62649.0,148.7301,149.4394,148.7301,149.1327,62649.0
2019-08-14 15:30:00,155.5,155.5,155.14,155.45,26439.0,149.0368,149.0368,148.6918,148.9889,26439.0
2019-08-14 15:35:00,155.46,155.52,155.32,155.48,13381.0,148.9985,149.056,148.8643,149.0176,13381.0
2019-08-14 15:40:00,155.48,155.61,155.22,155.37,22150.0,149.0176,149.1422,148.7685,148.9122,22150.0
2019-08-14 15:45:00,155.35,155.62,155.3,155.32,17030.0,148.8931,149.1518,148.8451,148.8643,17030.0
2019-08-14 15:50:00,155.3,155.71,155.25,155.71,36003.0,148.8451,149.2381,148.7972,149.2381,36003.0
2019-08-14 15:55:00,155.69,155.69,155.14,155.2,96805.0,149.2189,149.2189,148.6918,148.7493,96805.0
2019-08-15 09:30:00,155.62,155.9,155.57,155.79,27851.0,149.1518,149.4202,149.1039,149.3148,27851.0
2019-08-15 09:35:00,155.77,155.8,155.16,155.16,22651.0,149.2956,149.3243,148.7109,148.7109,22651.0
2019-08-15 09:40:00,155.06,155.28,154.74,155.24,42979.0,148.6151,148.826,148.3084,148.7876,42979.0
2019-08-15 09:45:00,155.25,155.7,155.16,155.51,24953.0,148.7972,149.2285,148.7109,149.0464,24953.0
2019-08-15 09:50:00,155.53,155.74,155.37,155.71,32707.0,149.0656,149.2668,148.9122,149.2381,32707.0
2019-08-15 09:55:00,155.76,155.87,155.59,155.76,95350.0,149.286,149.3914,149.1231,149.286,95350.0
2019-08-15 10:00:00,155.73,155.93,155.52,155.63,135345.0,149.2573,149.4489,149.056,149.1614,135345.0
2019-08-15 10:05:00,155.63,155.7,155.42,155.63,23401.0,149.1614,149.2285,148.9601,149.1614,23401.0
2019-08-15 10:10:00,155.59,156.03,155.59,155.87,10484.0,149.1231,149.5448,149.1231,149.3914,10484.0
2019-08-15 10:15:00,155.83,155.97,155.55,155.62,30110.0,149.3531,149.4873,149.0847,149.1518,30110.0
2019-08-15 10:20:00,155.7,155.77,155.54,155.69,11222.0,149.2285,149.2956,149.0752,149.2189,11222.0
2019-08-15 10:25:00,155.85,155.95,155.52,155.52,3761.0,149.3723,149.4681,149.056,149.056,3761.0
2019-08-15 10:30:00,155.43,155.62,155.27,155.62,12912.0,148.9697,149.1518,148.8164,149.1518,12912.0
2019-08-15 10:35:00,155.61,155.82,155.61,155.65,11426.0,149.1422,149.3435,149.1422,149.1806,11426.0
2019-08-15 10:40:00,155.48,155.68,155.48,155.67,3494.0,149.0176,149.2093,149.0176,149.1998,3494.0
2019-08-15 10:45:00,155.73,155.82,155.55,155.58,11108.0,149.2573,149.3435,149.0847,149.1135,11108.0
2019-08-15 10:50:00,155.53,155.83,155.5,155.75,9833.0,149.0656,149.3531,149.0368,149.2764,9833.0
2019-08-15 10:55:00,155.67,155.69,155.5,155.5,2432.0,149.1998,149.2189,149.0368,149.0368,2432.0
2019-08-15 11:00:00,155.43,155.46,155.22,155.27,13359.0,148.9697,148.9985,148.7685,148.8164,13359.0
2019-08-15 11:05:00,155.23,155.29,154.96,154.97,22389.0,148.778,148.8355,148.5193,148.5288,22389.0
2019-08-15 11:10:00,154.89,155.05,154.85,155.0,5687.0,148.4522,148.6055,148.4138,148.5576,5687.0
2019-08-15 11:15:00,154.98,155.09,154.98,155.06,9339.0,148.5384,148.6439,148.5384,148.6151,9339.0
2019-08-15 11:20:00,154.79,155.15,154.79,155.14,7589.0,148.3563,148.7014,148.3563,148.6918,7589.0
2019-08-15 11:25:00,155.07,155.34,155.04,155.34,14615.0,148.6247,148.8835,148.5959,148.8835,14615.0
2019-08-15 11:30:00,155.41,155.43,155.35,155.37,2976.0,148.9506,148.9697,148.8931,148.9122,2976.0
2019-08-15 11:35:00,155.4,155.52,155.39,155.52,23951.0,148.941,149.056,148.9314,149.056,23951.0
2019-08-15 11:40:00,155.49,155.53,155.34,155.35,9329.0,149.0272,149.0656,148.8835,148.8931,9329.0
2019-08-15 11:45:00,155.43,155.51,155.33,155.33,4045.0,148.9697,149.0464,148.8739,148.8739,4045.0
2019-08-15 11:50:00,155.37,155.37,155.29,155.33,5600.0,148.9122,148.9122,148.8355,148.8739,5600.0
2019-08-15 11:55:00,155.31,155.72,155.28,155.72,12081.0,148.8547,149.2477,148.826,149.2477,12081.0
2019-08-15 12:00:00,155.74,155.82,155.59,155.82,5160.0,149.2668,149.3435,149.1231,149.3435,5160.0
2019-08-15 12:05:00,155.96,156.03,155.9,155.91,7853.0,149.4777,149.5448,149.4202,149.4298,7853.0
2019-08-15 12:10:00,155.89,155.9,155.83,155.84,2564.0,149.4106,149.4202,149.3531,149.3627,2564.0
2019-08-15 12:15:00,155.88,155.9,155.78,155.85,8738.0,149.401,149.4202,149.3052,149.3723,8738.0
2019-08-15 12:20:00,155.9,155.92,155.71,155.72,27692.0,149.4202,149.4394,149.2381,149.2477,27692.0
2019-08-15 12:25:00,155.72,155.76,155.53,155.57,15596.0,149.2477,149.286,149.0656,149.1039,15596.0
2019-08-15 12:30:00,155.56,155.68,155.56,155.63,11880.0,149.0943,149.2093,149.0943,149.1614,11880.0
2019-08-15 12:35:00,155.7,155.72,155.49,155.52,12587.0,149.2285,149.2477,149.0272,149.056,12587.0
2019-08-15 12:40:00,155.5,155.57,155.45,155.56,4707.0,149.0368,149.1039,148.9889,149.0943,4707.0
2019-08-15 12:45:00,155.53,155.57,155.39,155.39,11324.0,149.0656,149.1039,148.9314,148.9314,11324.0
2019-08-15 12:50:00,155.43,155.55,155.36,155.4,19980.0,148.9697,149.0847,148.9026,148.941,19980.0
2019-08-15 12:55:00,155.37,155.56,155.32,155.51,15441.0,148.9122,149.0943,148.8643,149.0464,15441.0
2019-08-15 13:00:00,155.5,155.66,155.5,155.62,7677.0,149.0368,149.1902,149.0368,149.1518,7677.0
2019-08-15 13:05:00,155.61,155.74,155.55,155.67,27988.0,149.1422,149.2668,149.0847,149.1998,27988.0
2019-08-15 13:10:00,155.64,155.69,155.54,155.57,10463.0,149.171,149.2189,149.0752,149.1039,10463.0
2019-08-15 13:15:00,155.6,155.78,155.53,155.73,16109.0,149.1327,149.3052,149.0656,149.2573,16109.0
2019-08-15 13:20:00,155.77,155.81,155.62,155.63,19701.0,149.2956,149.3339,149.1518,149.1614,19701.0
2019-08-15 13:25:00,155.62,155.63,155.37,155.44,14019.0,149.1518,149.1614,148.9122,148.9793,14019.0
2019-08-15 13:30:00,155.39,155.53,155.39,155.53,8190.0,148.9314,149.0656,148.9314,149.0656,8190.0
2019-08-15 13:35:00,155.5,155.51,155.23,155.23,7592.0,149.0368,149.0464,148.778,148.778,7592.0
2019-08-15 13:40:00,155.31,155.32,154.97,155.04,15660.0,148.8547,148.8643,148.5288,148.5959,15660.0
2019-08-15 13:45:00,155.0,155.02,154.73,154.76,17692.0,148.5576,148.5768,148.2988,148.3276,17692.0
2019-08-15 13:50:00,154.77,154.82,154.37,154.52,20333.0,148.3372,148.3851,147.9538,148.0976,20333.0
2019-08-15 13:55:00,154.53,154.6,154.4,154.53,28468.0,148.1071,148.1742,147.9825,148.1071,28468.0
2019-08-15 14:00:00,154.44,154.74,154.37,154.49,59626.0,148.0209,148.3084,147.9538,148.0688,59626.0
2019-08-15 14:05:00,154.45,154.84,154.39,154.75,43875.0,148.0305,148.4043,147.973,148.318,43875.0
2019-08-15 14:10:00,154.75,155.18,154.75,155.03,64437.0,148.318,148.7301,148.318,148.5864,64437.0
2019-08-15 14:15:00,155.06,155.1,154.89,154.93,13811.0,148.6151,148.6534,148.4522,148.4905,13811.0
2019-08-15 14:20:00,154.89,155.31,154.88,155.28,9752.0,148.4522,148.8547,148.4426,148.826,9752.0
2019-08-15 14:25:00,155.27,155.34,155.24,155.25,3067.0,148.8164,148.8835,148.7876,148.7972,3067.0
2019-08-15 14:30:00,155.28,155.28,155.01,155.18,4009.0,148.826,148.826,148.5672,148.7301,4009.0
2019-08-15 14:35:00,155.22,155.23,155.03,155.11,4378.0,148.7685,148.778,148.5864,148.663,4378.0
2019-08-15 14:40:00,155.13,155.24,155.08,155.21,4778.0,148.6822,148.7876,148.6343,148.7589,4778.0
2019-08-15 14:45:00,155.22,155.4,155.18,155.27,26585.0,148.7685,148.941,148.7301,148.8164,26585.0
2019-08-15 14:50:00,155.26,155.3,155.03,155.26,14808.0,148.8068,148.8451,148.5864,148.8068,14808.0
2019-08-15 14:55:00,155.31,155.34,155.22,155.31,2493.0,148.8547,148.8835,148.7685,148.8547,2493.0
2019-08-15 15:00:00,155.33,155.77,155.33,155.66,8712.0,148.8739,149.2956,148.8739,149.1902,8712.0
2019-08-15 15:05:00,155.73,155.83,155.64,155.79,8577.0,149.2573,149.3531,149.171,149.3148,8577.0
2019-08-15 15:10:00,155.72,155.73,155.58,155.68,17875.0,149.2477,149.2573,149.1135,149.2093,17875.0
2019-08-15 15:15:00,155.58,155.64,155.53,155.59,14401.0,149.1135,149.171,149.0656,149.1231,14401.0
2019-08-15 15:20:00,155.57,155.69,155.53,155.53,10937.0,149.1039,149.2189,149.0656,149.0656,10937.0
2019-08-15 15:25:00,155.55,155.59,155.42,155.47,7990.0,149.0847,149.1231,148.9601,149.0081,7990.0
2019-08-15 15:30:00,155.42,155.63,155.42,155.55,16881.0,148.9601,149.1614,148.9601,149.0847,16881.0
2019-08-15 15:35:00,155.56,155.64,155.5,155.55,8917.0,149.0943,149.171,149.0368,149.0847,8917.0
2019-08-15 15:40:00,155.61,155.84,155.51,155.77,9780.0,149.1422,149.3627,149.0464,149.2956,9780.0
2019-08-15 15:45:00,155.73,155.96,155.7,155.94,16538.0,149.2573,149.4777,149.2285,149.4585,16538.0
2019-08-15 15:50:00,155.95,155.97,155.79,155.91,82114.0,149.4681,149.4873,149.3148,149.4298,82114.0
2019-08-15 15:55:00,155.91,155.96,155.5,155.59,56663.0,149.4298,149.4777,149.0368,149.1231,56663.0
2019-08-16 09:30:00,156.79,157.19,156.28,157.14,36204.0,150.2732,150.6566,149.7844,150.6087,36204.0
2019-08-16 09:35:00,157.2,157.27,157.05,157.06,15325.0,150.6662,150.7332,150.5224,150.532,15325.0
2019-08-16 09:40:00,157.11,157.17,156.92,156.92,12376.0,150.5799,150.6374,150.3978,150.3978,12376.0
2019-08-16 09:45:00,156.94,157.01,156.85,156.88,33117.0,150.417,150.4841,150.3307,150.3595,33117.0
2019-08-16 09:50:00,156.89,157.03,156.87,156.97,6783.0,150.369,150.5032,150.3499,150.4457,6783.0
2019-08-16 09:55:00,156.97,157.01,156.75,156.95,27719.0,150.4457,150.4841,150.2349,150.4266,27719.0
2019-08-16 10:00:00,156.93,157.12,156.92,157.12,19291.0,150.4074,150.5895,150.3978,150.5895,19291.0
2019-08-16 10:05:00,157.12,157.13,156.83,156.97,7232.0,150.5895,150.5991,150.3115,150.4457,7232.0
2019-08-16 10:10:00,156.96,157.0,156.86,156.99,10251.0,150.4361,150.4745,150.3403,150.4649,10251.0
2019-08-16 10:15:00,157.0,157.0,156.88,156.88,4894.0,150.4745,150.4745,150.3595,150.3595,4894.0
2019-08-16 10:20:00,156.85,157.57,156.82,157.43,38243.0,150.3307,151.0208,150.302,150.8866,38243.0
2019-08-16 10:25:00,157.46,157.54,157.14,157.21,16504.0,150.9154,150.992,150.6087,150.6757,16504.0
2019-08-16 10:30:00,157.31,157.35,157.18,157.2,3912.0,150.7716,150.8099,150.647,150.6662,3912.0
2019-08-16 10:35:00,157.27,157.46,157.26,157.37,5521.0,150.7332,150.9154,150.7237,150.8291,5521.0
2019-08-16 10:40:00,157.38,157.65,157.38,157.6,19011.0,150.8387,151.0975,150.8387,151.0495,19011.0
2019-08-16 10:45:00,157.6,157.77,157.58,157.72,6408.0,151.0495,151.2125,151.0304,151.1645,6408.0
2019-08-16 10:50:00,157.72,157.77,157.71,157.74,7615.0,151.1645,151.2125,151.155,151.1837,7615.0
2019-08-16 10:55:00,157.75,158.01,157.75,158.01,22990.0,151.1933,151.4425,151.1933,151.4425,22990.0
2019-08-16 11:00:00,158.08,158.15,158.02,158.09,17718.0,151.5096,151.5767,151.4521,151.5192,17718.0
2019-08-16 11:05:00,158.06,158.15,158.0,158.02,6356.0,151.4904,151.5767,151.4329,151.4521,6356.0
2019-08-16 11:10:00,158.01,158.07,157.88,157.89,5939.0,151.4425,151.5,151.3179,151.3275,5939.0
2019-08-16 11:15:00,157.88,157.9,157.69,157.74,9705.0,151.3179,151.3371,151.1358,151.1837,9705.0
2019-08-16 11:20:00,157.74,157.87,157.74,157.84,1376.0,151.1837,151.3083,151.1837,151.2796,1376.0
2019-08-16 11:25:00,157.89,157.89,157.72,157.74,9138.0,151.3275,151.3275,151.1645,151.1837,9138.0
2019-08-16 11:30:00,157.72,157.76,157.58,157.75,4833.0,151.1645,151.2029,151.0304,151.1933,4833.0
2019-08-16 11:35:00,157.77,157.79,157.64,157.69,8843.0,151.2125,151.2316,151.0879,151.1358,8843.0
2019-08-16 11:40:00,157.72,157.74,157.58,157.6,11755.0,151.1645,151.1837,151.0304,151.0495,11755.0
2019-08-16 11:45:00,157.58,157.78,157.56,157.78,21412.0,151.0304,151.2221,151.0112,151.2221,21412.0
2019-08-16 11:50:00,157.78,157.92,157.77,157.8,5344.0,151.2221,151.3562,151.2125,151.2412,5344.0
2019-08-16 11:55:00,157.81,157.85,157.75,157.75,12738.0,151.2508,151.2891,151.1933,151.1933,12738.0
2019-08-16 12:00:00,157.75,157.78,157.65,157.68,7856.0,151.1933,151.2221,151.0975,151.1262,7856.0
2019-08-16 12:05:00,157.66,157.74,157.66,157.7,7720.0,151.107,151.1837,151.107,151.1454,7720.0
2019-08-16 12:10:00,157.71,157.73,157.66,157.71,4249.0,151.155,151.1741,151.107,151.155,4249.0
2019-08-16 12:15:00,157.72,157.72,157.49,157.54,8193.0,151.1645,151.1645,150.9441,150.992,8193.0
2019-08-16 12:20:00,157.55,157.65,157.55,157.64,2920.0,151.0016,151.0975,151.0016,151.0879,2920.0
2019-08-16 12:25:00,157.66,157.76,157.66,157.69,4362.0,151.107,151.2029,151.107,151.1358,4362.0
2019-08-16 12:30:00,157.66,157.77,157.66,157.72,9419.0,151.107,151.2125,151.107,151.1645,9419.0
2019-08-16 12:35:00,157.76,157.85,157.76,157.77,2713.0,151.2029,151.2891,151.2029,151.2125,2713.0
2019-08-16 12:40:00,157.79,157.83,157.73,157.81,11956.0,151.2316,151.27,151.1741,151.2508,11956.0
2019-08-16 12:45:00,157.85,157.88,157.8,157.8,8882.0,151.2891,151.3179,151.2412,151.2412,8882.0
2019-08-16 12:50:00,157.82,157.87,157.74,157.74,7952.0,151.2604,151.3083,151.1837,151.1837,7952.0
2019-08-16 12:55:00,157.82,157.82,157.74,157.77,6351.0,151.2604,151.2604,151.1837,151.2125,6351.0
2019-08-16 13:00:00,157.83,157.85,157.8,157.81,4526.0,151.27,151.2891,151.2412,151.2508,4526.0
2019-08-16 13:05:00,157.84,157.92,157.81,157.92,7341.0,151.2796,151.3562,151.2508,151.3562,7341.0
2019-08-16 13:10:00,157.87,157.95,157.85,157.92,18035.0,151.3083,151.385,151.2891,151.3562,18035.0
2019-08-16 13:15:00,157.91,158.0,157.83,157.97,14765.0,151.3466,151.4329,151.27,151.4042,14765.0
2019-08-16 13:20:00,157.96,158.01,157.94,158.01,3706.0,151.3946,151.4425,151.3754,151.4425,3706.0
2019-08-16 13:25:00,158.02,158.02,157.96,158.0,7267.0,151.4521,151.4521,151.3946,151.4329,7267.0
2019-08-16 13:30:00,157.97,157.98,157.94,157.94,4271.0,151.4042,151.4137,151.3754,151.3754,4271.0
2019-08-16 13:35:00,157.95,157.96,157.9,157.91,9063.0,151.385,151.3946,151.3371,151.3466,9063.0
2019-08-16 13:40:00,157.95,157.97,157.9,157.9,5968.0,151.385,151.4042,151.3371,151.3371,5968.0
2019-08-16 13:45:00,157.86,157.87,157.82,157.83,6242.0,151.2987,151.3083,151.2604,151.27,6242.0
2019-08-16 13:50:00,157.86,157.9,157.84,157.9,8838.0,151.2987,151.3371,151.2796,151.3371,8838.0
2019-08-16 13:55:00,157.88,157.92,157.88,157.91,1245.0,151.3179,151.3562,151.3179,151.3466,1245.0
2019-08-16 14:00:00,157.9,157.93,157.86,157.87,2328.0,151.3371,151.3658,151.2987,151.3083,2328.0
2019-08-16 14:05:00,157.85,157.85,157.81,157.82,14557.0,151.2891,151.2891,151.2508,151.2604,14557.0
2019-08-16 14:10:00,157.78,157.84,157.74,157.83,8949.0,151.2221,151.2796,151.1837,151.27,8949.0
2019-08-16 14:15:00,157.87,157.87,157.8,157.83,2557.0,151.3083,151.3083,151.2412,151.27,2557.0
2019-08-16 14:20:00,157.83,157.88,157.81,157.82,4201.0,151.27,151.3179,151.2508,151.2604,4201.0
2019-08-16 14:25:00,157.82,157.83,157.75,157.8,7407.0,151.2604,151.27,151.1933,151.2412,7407.0
2019-08-16 14:30:00,157.79,157.81,157.78,157.8,2095.0,151.2316,151.2508,151.2221,151.2412,2095.0
2019-08-16 14:35:00,157.85,157.9,157.65,157.67,10579.0,151.2891,151.3371,151.0975,151.1166,10579.0
2019-08-16 14:40:00,157.7,157.71,157.63,157.64,3477.0,151.1454,151.155,151.0783,151.0879,3477.0
2019-08-16 14:45:00,157.66,157.75,157.66,157.75,1609.0,151.107,151.1933,151.107,151.1933,1609.0
2019-08-16 14:50:00,157.72,157.78,157.71,157.74,2794.0,151.1645,151.2221,151.155,151.1837,2794.0
2019-08-16 14:55:00,157.74,157.83,157.74,157.77,9219.0,151.1837,151.27,151.1837,151.2125,9219.0
2019-08-16 15:00:00,157.86,157.88,157.85,157.87,817.0,151.2987,151.3179,151.2891,151.3083,817.0
2019-08-16 15:05:00,157.9,157.96,157.88,157.9,15619.0,151.3371,151.3946,151.3179,151.3371,15619.0
2019-08-16 15:10:00,157.88,157.9,157.83,157.9,4694.0,151.3179,151.3371,151.27,151.3371,4694.0
2019-08-16 15:15:00,157.86,157.92,157.83,157.88,7618.0,151.2987,151.3562,151.27,151.3179,7618.0
2019-08-16 15:20:00,157.86,157.86,157.72,157.72,13537.0,151.2987,151.2987,151.1645,151.1645,13537.0
2019-08-16 15:25:00,157.74,157.79,157.74,157.77,6770.0,151.1837,151.2316,151.1837,151.2125,6770.0
2019-08-16 15:30:00,157.75,157.77,157.64,157.67,7185.0,151.1933,151.2125,151.0879,151.1166,7185.0
2019-08-16 15:35:00,157.68,157.75,157.64,157.73,4891.0,151.1262,151.1933,151.0879,151.1741,4891.0
2019-08-16 15:40:00,157.76,157.9,157.76,157.88,3597.0,151.2029,151.3371,151.2029,151.3179,3597.0
2019-08-16 15:45:00,157.87,157.87,157.8,157.86,9797.0,151.3083,151.3083,151.2412,151.2987,9797.0
2019-08-16 15:50:00,157.87,158.06,157.78,157.96,39270.0,151.3083,151.4904,151.2221,151.3946,39270.0
2019-08-16 15:55:00,157.97,158.09,157.77,157.82,90313.0,151.4042,151.5192,151.2125,151.2604,90313.0
2019-08-19 09:30:00,159.84,159.93,159.75,159.88,31245.0,153.1964,153.2827,153.1102,153.2348,31245.0
2019-08-19 09:35:00,159.93,160.04,159.89,159.93,12967.0,153.2827,153.3881,153.2444,153.2827,12967.0
2019-08-19 09:40:00,159.88,159.93,159.78,159.83,6499.0,153.2348,153.2827,153.1389,153.1868,6499.0
2019-08-19 09:45:00,159.8,159.83,159.62,159.62,5685.0,153.1581,153.1868,152.9856,152.9856,5685.0
2019-08-19 09:50:00,159.6,159.66,159.47,159.54,9090.0,152.9664,153.0239,152.8418,152.9089,9090.0
2019-08-19 09:55:00,159.53,159.59,159.49,159.56,23976.0,152.8993,152.9568,152.861,152.9281,23976.0
2019-08-19 10:00:00,159.59,159.62,159.46,159.58,16695.0,152.9568,152.9856,152.8322,152.9472,16695.0
2019-08-19 10:05:00,159.56,159.61,159.4,159.41,15669.0,152.9281,152.976,152.7747,152.7843,15669.0
2019-08-19 10:10:00,159.4,159.4,159.21,159.26,12150.0,152.7747,152.7747,152.5926,152.6405,12150.0
2019-08-19 10:15:00,159.26,159.43,159.25,159.41,21511.0,152.6405,152.8035,152.631,152.7843,21511.0
2019-08-19 10:20:00,159.41,159.42,159.3,159.37,22629.0,152.7843,152.7939,152.6789,152.746,22629.0
2019-08-19 10:25:00,159.35,159.52,159.35,159.48,18778.0,152.7268,152.8897,152.7268,152.8514,18778.0
2019-08-19 10:30:00,159.45,159.58,159.44,159.57,22761.0,152.8226,152.9472,152.8131,152.9377,22761.0
2019-08-19 10:35:00,159.53,159.66,159.53,159.63,20242.0,152.8993,153.0239,152.8993,152.9952,20242.0
2019-08-19 10:40:00,159.66,159.69,159.63,159.63,21199.0,153.0239,153.0527,152.9952,152.9952,21199.0
2019-08-19 10:45:00,159.62,159.73,159.51,159.69,26281.0,152.9856,153.091,152.8801,153.0527,26281.0
2019-08-19 10:50:00,159.71,159.78,159.63,159.78,19649.0,153.0718,153.1389,152.9952,153.1389,19649.0
2019-08-19 10:55:00,159.78,159.82,159.74,159.76,13889.0,153.1389,153.1773,153.1006,153.1198,13889.0
2019-08-19 11:00:00,159.78,159.86,159.76,159.86,8464.0,153.1389,153.2156,153.1198,153.2156,8464.0
2019-08-19 11:05:00,159.85,159.9,159.81,159.84,7838.0,153.206,153.2539,153.1677,153.1964,7838.0
2019-08-19 11:10:00,159.85,159.91,159.85,159.86,7620.0,153.206,153.2635,153.206,153.2156,7620.0
2019-08-19 11:15:00,159.85,160.0,159.84,159.92,14029.0,153.206,153.3498,153.1964,153.2731,14029.0
2019-08-19 11:20:00,159.88,159.99,159.88,159.94,9657.0,153.2348,153.3402,153.2348,153.2923,9657.0
2019-08-19 11:25:00,159.95,159.98,159.9,159.93,5345.0,153.3019,153.3306,153.2539,153.2827,5345.0
2019-08-19 11:30:00,159.93,160.07,159.87,160.02,19589.0,153.2827,153.4169,153.2252,153.3689,19589.0
2019-08-19 11:35:00,160.01,160.07,160.0,160.06,4436.0,153.3594,153.4169,153.3498,153.4073,4436.0
2019-08-19 11:40:00,160.07,160.1,160.02,160.09,4309.0,153.4169,153.4456,153.3689,153.436,4309.0
2019-08-19 11:45:00,160.1,160.1,159.97,160.02,17090.0,153.4456,153.4456,153.321,153.3689,17090.0
2019-08-19 11:50:00,160.04,160.04,159.87,159.91,9237.0,153.3881,153.3881,153.2252,153.2635,9237.0
2019-08-19 11:55:00,159.96,160.01,159.92,159.92,1976.0,153.3114,153.3594,153.2731,153.2731,1976.0
2019-08-19 12:00:00,159.92,159.93,159.83,159.87,4596.0,153.2731,153.2827,153.1868,153.2252,4596.0
2019-08-19 12:05:00,159.85,159.93,159.83,159.92,3392.0,153.206,153.2827,153.1868,153.2731,3392.0
2019-08-19 12:10:00,159.89,159.91,159.87,159.9,3324.0,153.2444,153.2635,153.2252,153.2539,3324.0
2019-08-19 12:15:00,159.94,159.94,159.88,159.92,2249.0,153.2923,153.2923,153.2348,153.2731,2249.0
2019-08-19 12:20:00,159.9,159.94,159.88,159.9,5972.0,153.2539,153.2923,153.2348,153.2539,5972.0
2019-08-19 12:25:00,159.88,159.9,159.79,159.88,5891.0,153.2348,153.2539,153.1485,153.2348,5891.0
2019-08-19 12:30:00,159.85,159.86,159.77,159.78,8465.0,153.206,153.2156,153.1293,153.1389,8465.0
2019-08-19 12:35:00,159.78,159.87,159.77,159.85,3902.0,153.1389,153.2252,153.1293,153.206,3902.0
2019-08-19 12:40:00,159.88,159.88,159.83,159.88,5581.0,153.2348,153.2348,153.1868,153.2348,5581.0
2019-08-19 12:45:00,159.89,160.03,159.89,159.99,20529.0,153.2444,153.3785,153.2444,153.3402,20529.0
2019-08-19 12:50:00,160.03,160.03,160.0,160.02,2841.0,153.3785,153.3785,153.3498,153.3689,2841.0
2019-08-19 12:55:00,160.0,160.03,159.99,160.03,2124.0,153.3498,153.3785,153.3402,153.3785,2124.0
2019-08-19 13:00:00,160.05,160.06,160.04,160.06,2477.0,153.3977,153.4073,153.3881,153.4073,2477.0
2019-08-19 13:05:00,160.08,160.1,160.04,160.08,13912.0,153.4265,153.4456,153.3881,153.4265,13912.0
2019-08-19 13:10:00,160.08,160.11,160.07,160.08,19427.0,153.4265,153.4552,153.4169,153.4265,19427.0
2019-08-19 13:15:00,160.06,160.11,160.05,160.1,1812.0,153.4073,153.4552,153.3977,153.4456,1812.0
2019-08-19 13:20:00,160.16,160.2,160.1,160.13,20215.0,153.5031,153.5415,153.4456,153.4744,20215.0
2019-08-19 13:25:00,160.13,160.15,160.07,160.15,3632.0,153.4744,153.4935,153.4169,153.4935,3632.0
2019-08-19 13:30:00,160.13,160.13,160.04,160.04,4527.0,153.4744,153.4744,153.3881,153.3881,4527.0
2019-08-19 13:35:00,160.07,160.1,160.05,160.08,5045.0,153.4169,153.4456,153.3977,153.4265,5045.0
2019-08-19 13:40:00,160.09,160.11,160.01,160.01,4754.0,153.436,153.4552,153.3594,153.3594,4754.0
2019-08-19 13:45:00,160.02,160.06,160.02,160.06,4663.0,153.3689,153.4073,153.3689,153.4073,4663.0
2019-08-19 13:50:00,160.04,160.11,160.04,160.08,3877.0,153.3881,153.4552,153.3881,153.4265,3877.0
2019-08-19 13:55:00,160.06,160.06,160.01,160.01,3309.0,153.4073,153.4073,153.3594,153.3594,3309.0
2019-08-19 14:00:00,160.01,160.03,159.93,159.98,11028.0,153.3594,153.3785,153.2827,153.3306,11028.0
2019-08-19 14:05:00,159.99,160.03,159.99,160.0,4948.0,153.3402,153.3785,153.3402,153.3498,4948.0
2019-08-19 14:10:00,160.0,160.01,159.91,159.97,9947.0,153.3498,153.3594,153.2635,153.321,9947.0
2019-08-19 14:15:00,159.95,159.98,159.89,159.91,15823.0,153.3019,153.3306,153.2444,153.2635,15823.0
2019-08-19 14:20:00,159.9,159.94,159.87,159.91,4288.0,153.2539,153.2923,153.2252,153.2635,4288.0
2019-08-19 14:25:00,159.9,159.98,159.87,159.97,16737.0,153.2539,153.3306,153.2252,153.321,16737.0
2019-08-19 14:30:00,159.92,159.94,159.86,159.88,2767.0,153.2731,153.2923,153.2156,153.2348,2767.0
2019-08-19 14:35:00,159.9,159.95,159.88,159.88,2818.0,153.2539,153.3019,153.2348,153.2348,2818.0
2019-08-19 14:40:00,159.91,159.99,159.88,159.99,4236.0,153.2635,153.3402,153.2348,153.3402,4236.0
2019-08-19 14:45:00,159.98,160.0,159.97,159.99,3427.0,153.3306,153.3498,153.321,153.3402,3427.0
2019-08-19 14:50:00,160.0,160.1,159.98,160.05,7133.0,153.3498,153.4456,153.3306,153.3977,7133.0
2019-08-19 14:55:00,160.06,160.06,159.92,159.92,20703.0,153.4073,153.4073,153.2731,153.2731,20703.0
2019-08-19 15:00:00,159.96,159.98,159.83,159.9,11052.0,153.3114,153.3306,153.1868,153.2539,11052.0
2019-08-19 15:05:00,159.85,159.93,159.85,159.91,4018.0,153.206,153.2827,153.206,153.2635,4018.0
2019-08-19 15:10:00,159.92,159.93,159.84,159.91,3768.0,153.2731,153.2827,153.1964,153.2635,3768.0
2019-08-19 15:15:00,159.87,159.87,159.81,159.84,6624.0,153.2252,153.2252,153.1677,153.1964,6624.0
2019-08-19 15:20:00,159.84,159.89,159.8,159.88,5556.0,153.1964,153.2444,153.1581,153.2348,5556.0
2019-08-19 15:25:00,159.88,159.95,159.88,159.95,4357.0,153.2348,153.3019,153.2348,153.3019,4357.0
2019-08-19 15:30:00,159.95,160.0,159.92,160.0,5638.0,153.3019,153.3498,153.2731,153.3498,5638.0
2019-08-19 15:35:00,160.0,160.07,160.0,160.06,11296.0,153.3498,153.4169,153.3498,153.4073,11296.0
2019-08-19 15:40:00,160.05,160.09,159.98,160.05,21163.0,153.3977,153.436,153.3306,153.3977,21163.0
2019-08-19 15:45:00,160.04,160.04,159.95,160.02,9398.0,153.3881,153.3881,153.3019,153.3689,9398.0
2019-08-19 15:50:00,160.02,160.05,159.98,160.0,14616.0,153.3689,153.3977,153.3306,153.3498,14616.0
2019-08-19 15:55:00,160.01,160.07,159.74,159.79,44817.0,153.3594,153.4169,153.1006,153.1485,44817.0
2019-08-20 09:30:00,159.73,159.73,159.22,159.25,110593.0,153.091,153.091,152.6022,152.631,110593.0
2019-08-20 09:35:00,159.26,159.36,159.13,159.31,15243.0,152.6405,152.7364,152.5159,152.6885,15243.0
2019-08-20 09:40:00,159.28,159.31,159.11,159.31,18783.0,152.6597,152.6885,152.4968,152.6885,18783.0
2019-08-20 09:45:00,159.35,159.35,159.07,159.07,26830.0,152.7268,152.7268,152.4584,152.4584,26830.0
2019-08-20 09:50:00,159.14,159.21,159.0,159.08,19556.0,152.5255,152.5926,152.3913,152.468,19556.0
2019-08-20 09:55:00,159.19,159.31,159.17,159.18,8466.0,152.5734,152.6885,152.5543,152.5639,8466.0
2019-08-20 10:00:00,159.13,159.2,159.07,159.14,7118.0,152.5159,152.583,152.4584,152.5255,7118.0
2019-08-20 10:05:00,159.22,159.39,159.21,159.32,22100.0,152.6022,152.7651,152.5926,152.698,22100.0
2019-08-20 10:10:00,159.27,159.48,159.27,159.41,9082.0,152.6501,152.8514,152.6501,152.7843,9082.0
2019-08-20 10:15:00,159.49,159.59,159.44,159.59,2853.0,152.861,152.9568,152.8131,152.9568,2853.0
2019-08-20 10:20:00,159.51,159.54,159.46,159.46,3835.0,152.8801,152.9089,152.8322,152.8322,3835.0
2019-08-20 10:25:00,159.41,159.57,159.41,159.57,5405.0,152.7843,152.9377,152.7843,152.9377,5405.0
2019-08-20 10:30:00,159.5,159.5,159.31,159.31,8456.0,152.8706,152.8706,152.6885,152.6885,8456.0
2019-08-20 10:35:00,159.33,159.44,159.31,159.35,9273.0,152.7076,152.8131,152.6885,152.7268,9273.0
2019-08-20 10:40:00,159.31,159.52,159.27,159.49,10757.0,152.6885,152.8897,152.6501,152.861,10757.0
2019-08-20 10:45:00,159.48,159.49,159.35,159.39,2496.0,152.8514,152.861,152.7268,152.7651,2496.0
2019-08-20 10:50:00,159.38,159.54,159.34,159.53,5319.0,152.7556,152.9089,152.7172,152.8993,5319.0
2019-08-20 10:55:00,159.57,159.82,159.54,159.78,23438.0,152.9377,153.1773,152.9089,153.1389,23438.0
2019-08-20 11:00:00,159.82,159.9,159.68,159.89,5542.0,153.1773,153.2539,153.0431,153.2444,5542.0
2019-08-20 11:05:00,159.9,159.96,159.83,159.93,8450.0,153.2539,153.3114,153.1868,153.2827,8450.0
2019-08-20 11:10:00,159.97,160.13,159.95,160.04,51918.0,153.321,153.4744,153.3019,153.3881,51918.0
2019-08-20 11:15:00,160.04,160.11,160.0,160.0,21615.0,153.3881,153.4552,153.3498,153.3498,21615.0
2019-08-20 11:20:00,160.03,160.03,159.9,159.9,6111.0,153.3785,153.3785,153.2539,153.2539,6111.0
2019-08-20 11:25:00,159.93,159.98,159.86,159.87,8468.0,153.2827,153.3306,153.2156,153.2252,8468.0
2019-08-20 11:30:00,159.88,159.9,159.8,159.87,5666.0,153.2348,153.2539,153.1581,153.2252,5666.0
2019-08-20 11:35:00,159.89,159.91,159.78,159.8,4465.0,153.2444,153.2635,153.1389,153.1581,4465.0
2019-08-20 11:40:00,159.76,159.8,159.62,159.67,12280.0,153.1198,153.1581,152.9856,153.0335,12280.0
2019-08-20 11:45:00,159.67,159.74,159.66,159.74,4445.0,153.0335,153.1006,153.0239,153.1006,4445.0
2019-08-20 11:50:00,159.73,159.77,159.68,159.75,3383.0,153.091,153.1293,153.0431,153.1102,3383.0
2019-08-20 11:55:00,159.74,159.76,159.69,159.7,7527.0,153.1006,153.1198,153.0527,153.0622,7527.0
2019-08-20 12:00:00,159.77,159.84,159.75,159.82,4424.0,153.1293,153.1964,153.1102,153.1773,4424.0
2019-08-20 12:05:00,159.83,159.86,159.77,159.8,7163.0,153.1868,153.2156,153.1293,153.1581,7163.0
2019-08-20 12:10:00,159.82,159.89,159.82,159.88,2025.0,153.1773,153.2444,153.1773,153.2348,2025.0
2019-08-20 12:15:00,159.87,159.91,159.87,159.91,7902.0,153.2252,153.2635,153.2252,153.2635,7902.0
2019-08-20 12:20:00,159.92,159.98,159.9,159.91,2377.0,153.2731,153.3306,153.2539,153.2635,2377.0
2019-08-20 12:25:00,159.91,159.92,159.82,159.91,3965.0,153.2635,153.2731,153.1773,153.2635,3965.0
2019-08-20 12:30:00,159.89,159.94,159.86,159.86,15118.0,153.2444,153.2923,153.2156,153.2156,15118.0
2019-08-20 12:35:00,159.8,159.8,159.66,159.69,2332.0,153.1581,153.1581,153.0239,153.0527,2332.0
2019-08-20 12:40:00,159.69,159.72,159.67,159.72,1100.0,153.0527,153.0814,153.0335,153.0814,1100.0
2019-08-20 12:45:00,159.71,159.74,159.68,159.73,3683.0,153.0718,153.1006,153.0431,153.091,3683.0
2019-08-20 12:50:00,159.77,159.8,159.72,159.8,4700.0,153.1293,153.1581,153.0814,153.1581,4700.0
2019-08-20 12:55:00,159.8,159.87,159.78,159.86,12706.0,153.1581,153.2252,153.1389,153.2156,12706.0
2019-08-20 13:00:00,159.84,159.86,159.78,159.83,5427.0,153.1964,153.2156,153.1389,153.1868,5427.0
2019-08-20 13:05:00,159.85,159.86,159.77,159.86,4438.0,153.206,153.2156,153.1293,153.2156,4438.0
2019-08-20 13:10:00,159.87,159.88,159.84,159.87,3093.0,153.2252,153.2348,153.1964,153.2252,3093.0
2019-08-20 13:15:00,159.88,159.88,159.74,159.75,2336.0,153.2348,153.2348,153.1006,153.1102,2336.0
2019-08-20 13:20:00,159.76,159.85,159.76,159.76,4677.0,153.1198,153.206,153.1198,153.1198,4677.0
2019-08-20 13:25:00,159.77,159.79,159.73,159.76,1950.0,153.1293,153.1485,153.091,153.1198,1950.0
2019-08-20 13:30:00,159.76,159.79,159.58,159.58,4861.0,153.1198,153.1485,152.9472,152.9472,4861.0
2019-08-20 13:35:00,159.56,159.56,159.39,159.5,8072.0,152.9281,152.9281,152.7651,152.8706,8072.0
2019-08-20 13:40:00,159.52,159.6,159.52,159.57,2286.0,152.8897,152.9664,152.8897,152.9377,2286.0
2019-08-20 13:45:00,159.55,159.61,159.51,159.51,2657.0,152.9185,152.976,152.8801,152.8801,2657.0
2019-08-20 13:50:00,159.48,159.65,159.42,159.64,7487.0,152.8514,153.0143,152.7939,153.0047,7487.0
2019-08-20 13:55:00,159.61,159.62,159.56,159.59,4516.0,152.976,152.9856,152.9281,152.9568,4516.0
2019-08-20 14:00:00,159.56,159.59,159.34,159.37,6468.0,152.9281,152.9568,152.7172,152.746,6468.0
2019-08-20 14:05:00,159.38,159.44,159.21,159.21,5969.0,152.7556,152.8131,152.5926,152.5926,5969.0
2019-08-20 14:10:00,159.25,159.31,159.22,159.25,12311.0,152.631,152.6885,152.6022,152.631,12311.0
2019-08-20 14:15:00,159.22,159.33,159.17,159.33,16360.0,152.6022,152.7076,152.5543,152.7076,16360.0
2019-08-20 14:20:00,159.26,159.28,159.03,159.28,9573.0,152.6405,152.6597,152.4201,152.6597,9573.0
2019-08-20 14:25:00,159.22,159.28,159.22,159.28,5045.0,152.6022,152.6597,152.6022,152.6597,5045.0
2019-08-20 14:30:00,159.26,159.41,159.26,159.33,6246.0,152.6405,152.7843,152.6405,152.7076,6246.0
2019-08-20 14:35:00,159.4,159.41,159.33,159.34,2406.0,152.7747,152.7843,152.7076,152.7172,2406.0
2019-08-20 14:40:00,159.35,159.35,159.21,159.21,7585.0,152.7268,152.7268,152.5926,152.5926,7585.0
2019-08-20 14:45:00,159.22,159.35,159.21,159.3,5097.0,152.6022,152.7268,152.5926,152.6789,5097.0
2019-08-20 14:50:00,159.29,159.3,159.19,159.26,6090.0,152.6693,152.6789,152.5734,152.6405,6090.0
2019-08-20 14:55:00,159.27,159.35,159.25,159.27,1713.0,152.6501,152.7268,152.631,152.6501,1713.0
2019-08-20 15:00:00,159.31,159.31,159.13,159.13,11420.0,152.6885,152.6885,152.5159,152.5159,11420.0
2019-08-20 15:05:00,159.15,159.21,159.13,159.17,4350.0,152.5351,152.5926,152.5159,152.5543,4350.0
2019-08-20 15:10:00,159.16,159.19,159.12,159.17,2750.0,152.5447,152.5734,152.5064,152.5543,2750.0
2019-08-20 15:15:00,159.2,159.21,159.08,159.13,3465.0,152.583,152.5926,152.468,152.5159,3465.0
2019-08-20 15:20:00,159.14,159.22,159.11,159.21,4780.0,152.5255,152.6022,152.4968,152.5926,4780.0
2019-08-20 15:25:00,159.21,159.37,159.18,159.37,8083.0,152.5926,152.746,152.5639,152.746,8083.0
2019-08-20 15:30:00,159.4,159.4,159.32,159.35,5975.0,152.7747,152.7747,152.698,152.7268,5975.0
2019-08-20 15:35:00,159.34,159.34,159.27,159.27,4211.0,152.7172,152.7172,152.6501,152.6501,4211.0
2019-08-20 15:40:00,159.29,159.31,159.22,159.28,3090.0,152.6693,152.6885,152.6022,152.6597,3090.0
2019-08-20 15:45:00,159.27,159.36,159.26,159.31,14199.0,152.6501,152.7364,152.6405,152.6885,14199.0
2019-08-20 15:50:00,159.28,159.32,159.2,159.24,24323.0,152.6597,152.698,152.583,152.6214,24323.0
2019-08-20 15:55:00,159.22,159.22,158.85,158.89,54563.0,152.6022,152.6022,152.2476,152.2859,54563.0
2019-08-21 09:30:00,160.22,160.45,160.15,160.23,47704.0,153.5606,153.7811,153.4935,153.5702,47704.0
2019-08-21 09:35:00,160.19,160.45,160.16,160.45,12546.0,153.5319,153.7811,153.5031,153.7811,12546.0
2019-08-21 09:40:00,160.44,160.76,160.41,160.71,13050.0,153.7715,154.0782,153.7427,154.0303,13050.0
2019-08-21 09:45:00,160.73,160.73,160.56,160.6,14785.0,154.0494,154.0494,153.8865,153.9248,14785.0
2019-08-21 09:50:00,160.62,160.81,160.6,160.67,14452.0,153.944,154.1261,153.9248,153.9919,14452.0
2019-08-21 09:55:00,160.69,160.7,160.58,160.62,10485.0,154.0111,154.0207,153.9057,153.944,10485.0
2019-08-21 10:00:00,160.61,160.69,160.57,160.57,17476.0,153.9344,154.0111,153.8961,153.8961,17476.0
2019-08-21 10:05:00,160.6,160.62,160.51,160.51,6534.0,153.9248,153.944,153.8386,153.8386,6534.0
2019-08-21 10:10:00,160.49,160.5,160.42,160.44,2726.0,153.8194,153.829,153.7523,153.7715,2726.0
2019-08-21 10:15:00,160.43,160.55,160.43,160.54,2574.0,153.7619,153.8769,153.7619,153.8673,2574.0
2019-08-21 10:20:00,160.56,160.62,160.52,160.56,6015.0,153.8865,153.944,153.8482,153.8865,6015.0
2019-08-21 10:25:00,160.6,160.6,160.52,160.52,11210.0,153.9248,153.9248,153.8482,153.8482,11210.0
2019-08-21 10:30:00,160.51,160.54,160.42,160.44,11737.0,153.8386,153.8673,153.7523,153.7715,11737.0
2019-08-21 10:35:00,160.42,160.5,160.38,160.43,7145.0,153.7523,153.829,153.714,153.7619,7145.0
2019-08-21 10:40:00,160.43,160.48,160.39,160.42,8202.0,153.7619,153.8098,153.7236,153.7523,8202.0
2019-08-21 10:45:00,160.4,160.45,160.36,160.45,6656.0,153.7332,153.7811,153.6948,153.7811,6656.0
2019-08-21 10:50:00,160.49,160.55,160.49,160.5,3368.0,153.8194,153.8769,153.8194,153.829,3368.0
2019-08-21 10:55:00,160.51,160.55,160.49,160.49,4725.0,153.8386,153.8769,153.8194,153.8194,4725.0
2019-08-21 11:00:00,160.48,160.49,160.33,160.47,6362.0,153.8098,153.8194,153.6661,153.8002,6362.0
2019-08-21 11:05:00,160.55,160.68,160.52,160.68,8837.0,153.8769,154.0015,153.8482,154.0015,8837.0
2019-08-21 11:10:00,160.66,160.72,160.62,160.68,4888.0,153.9823,154.0399,153.944,154.0015,4888.0
2019-08-21 11:15:00,160.67,160.69,160.63,160.63,2874.0,153.9919,154.0111,153.9536,153.9536,2874.0
2019-08-21 11:20:00,160.65,160.68,160.61,160.67,4698.0,153.9728,154.0015,153.9344,153.9919,4698.0
2019-08-21 11:25:00,160.66,160.7,160.65,160.68,5345.0,153.9823,154.0207,153.9728,154.0015,5345.0
2019-08-21 11:30:00,160.64,160.76,160.64,160.76,6356.0,153.9632,154.0782,153.9632,154.0782,6356.0
2019-08-21 11:35:00,160.75,160.84,160.75,160.83,16436.0,154.0686,154.1549,154.0686,154.1453,16436.0
2019-08-21 11:40:00,160.82,160.84,160.77,160.78,4871.0,154.1357,154.1549,154.0878,154.0974,4871.0
2019-08-21 11:45:00,160.78,160.8,160.73,160.73,3581.0,154.0974,154.1165,154.0494,154.0494,3581.0
2019-08-21 11:50:00,160.74,160.74,160.66,160.69,3656.0,154.059,154.059,153.9823,154.0111,3656.0
2019-08-21 11:55:00,160.74,160.84,160.68,160.72,8118.0,154.059,154.1549,154.0015,154.0399,8118.0
2019-08-21 12:00:00,160.78,160.78,160.71,160.74,3316.0,154.0974,154.0974,154.0303,154.059,3316.0
2019-08-21 12:05:00,160.73,160.77,160.71,160.71,1428.0,154.0494,154.0878,154.0303,154.0303,1428.0
2019-08-21 12:10:00,160.73,160.76,160.72,160.73,3885.0,154.0494,154.0782,154.0399,154.0494,3885.0
2019-08-21 12:15:00,160.73,160.77,160.63,160.65,4221.0,154.0494,154.0878,153.9536,153.9728,4221.0
2019-08-21 12:20:00,160.62,160.63,160.58,160.58,3361.0,153.944,153.9536,153.9057,153.9057,3361.0
2019-08-21 12:25:00,160.61,160.65,160.6,160.6,3197.0,153.9344,153.9728,153.9248,153.9248,3197.0
2019-08-21 12:30:00,160.61,160.62,160.58,160.62,2146.0,153.9344,153.944,153.9057,153.944,2146.0
2019-08-21 12:35:00,160.59,160.62,160.54,160.59,3858.0,153.9153,153.944,153.8673,153.9153,3858.0
2019-08-21 12:40:00,160.61,160.62,160.52,160.57,7266.0,153.9344,153.944,153.8482,153.8961,7266.0
2019-08-21 12:45:00,160.58,160.62,160.54,160.58,6295.0,153.9057,153.944,153.8673,153.9057,6295.0
2019-08-21 12:50:00,160.63,160.66,160.62,160.63,1058.0,153.9536,153.9823,153.944,153.9536,1058.0
2019-08-21 12:55:00,160.64,160.68,160.61,160.62,9104.0,153.9632,154.0015,153.9344,153.944,9104.0
2019-08-21 13:00:00,160.62,160.64,160.59,160.63,1796.0,153.944,153.9632,153.9153,153.9536,1796.0
2019-08-21 13:05:00,160.65,160.66,160.63,160.63,1101.0,153.9728,153.9823,153.9536,153.9536,1101.0
2019-08-21 13:10:00,160.62,160.65,160.59,160.59,2475.0,153.944,153.9728,153.9153,153.9153,2475.0
2019-08-21 13:15:00,160.62,160.62,160.58,160.61,4890.0,153.944,153.944,153.9057,153.9344,4890.0
2019-08-21 13:20:00,160.6,160.62,160.6,160.61,3921.0,153.9248,153.944,153.9248,153.9344,3921.0
2019-08-21 13:25:00,160.59,160.62,160.57,160.57,9026.0,153.9153,153.944,153.8961,153.8961,9026.0
2019-08-21 13:30:00,160.56,160.58,160.47,160.49,13656.0,153.8865,153.9057,153.8002,153.8194,13656.0
2019-08-21 13:35:00,160.47,160.51,160.47,160.51,4912.0,153.8002,153.8386,153.8002,153.8386,4912.0
2019-08-21 13:40:00,160.49,160.53,160.46,160.49,4681.0,153.8194,153.8578,153.7907,153.8194,4681.0
2019-08-21 13:45:00,160.49,160.52,160.46,160.51,7239.0,153.8194,153.8482,153.7907,153.8386,7239.0
2019-08-21 13:50:00,160.49,160.49,160.41,160.45,12013.0,153.8194,153.8194,153.7427,153.7811,12013.0
2019-08-21 13:55:00,160.45,160.46,160.39,160.4,11293.0,153.7811,153.7907,153.7236,153.7332,11293.0
2019-08-21 14:00:00,160.33,160.41,160.04,160.41,40365.0,153.6661,153.7427,153.3881,153.7427,40365.0
2019-08-21 14:05:00,160.39,160.54,160.39,160.43,3456.0,153.7236,153.8673,153.7236,153.7619,3456.0
2019-08-21 14:10:00,160.44,160.45,160.31,160.37,5317.0,153.7715,153.7811,153.6469,153.7044,5317.0
2019-08-21 14:15:00,160.43,160.62,160.39,160.57,7948.0,153.7619,153.944,153.7236,153.8961,7948.0
2019-08-21 14:20:00,160.58,160.64,160.51,160.51,4704.0,153.9057,153.9632,153.8386,153.8386,4704.0
2019-08-21 14:25:00,160.53,160.62,160.53,160.62,1278.0,153.8578,153.944,153.8578,153.944,1278.0
2019-08-21 14:30:00,160.64,160.65,160.51,160.52,7439.0,153.9632,153.9728,153.8386,153.8482,7439.0
2019-08-21 14:35:00,160.54,160.56,160.32,160.32,8578.0,153.8673,153.8865,153.6565,153.6565,8578.0
2019-08-21 14:40:00,160.35,160.37,160.31,160.32,7547.0,153.6852,153.7044,153.6469,153.6565,7547.0
2019-08-21 14:45:00,160.33,160.34,160.16,160.19,7706.0,153.6661,153.6756,153.5031,153.5319,7706.0
2019-08-21 14:50:00,160.15,160.22,160.14,160.2,2540.0,153.4935,153.5606,153.484,153.5415,2540.0
2019-08-21 14:55:00,160.22,160.24,160.2,160.21,4267.0,153.5606,153.5798,153.5415,153.5511,4267.0
2019-08-21 15:00:00,160.21,160.28,160.2,160.2,3740.0,153.5511,153.6181,153.5415,153.5415,3740.0
2019-08-21 15:05:00,160.18,160.27,160.13,160.24,7900.0,153.5223,153.6086,153.4744,153.5798,7900.0
2019-08-21 15:10:00,160.26,160.33,160.26,160.28,4147.0,153.599,153.6661,153.599,153.6181,4147.0
2019-08-21 15:15:00,160.28,160.4,160.28,160.4,7732.0,153.6181,153.7332,153.6181,153.7332,7732.0
2019-08-21 15:20:00,160.38,160.38,160.29,160.34,8170.0,153.714,153.714,153.6277,153.6756,8170.0
2019-08-21 15:25:00,160.36,160.38,160.32,160.36,7983.0,153.6948,153.714,153.6565,153.6948,7983.0
2019-08-21 15:30:00,160.35,160.48,160.35,160.4,6387.0,153.6852,153.8098,153.6852,153.7332,6387.0
2019-08-21 15:35:00,160.44,160.45,160.36,160.39,4575.0,153.7715,153.7811,153.6948,153.7236,4575.0
2019-08-21 15:40:00,160.39,160.43,160.36,160.41,4297.0,153.7236,153.7619,153.6948,153.7427,4297.0
2019-08-21 15:45:00,160.4,160.4,160.34,160.38,15729.0,153.7332,153.7332,153.6756,153.714,15729.0
2019-08-21 15:50:00,160.4,160.48,160.35,160.45,20709.0,153.7332,153.8098,153.6852,153.7811,20709.0
2019-08-21 15:55:00,160.49,160.54,160.44,160.51,43322.0,153.8194,153.8673,153.7715,153.8386,43322.0
2019-08-22 09:30:00,160.74,161.09,160.74,161.01,38593.0,154.059,154.3945,154.059,154.3178,38593.0
2019-08-22 09:35:00,161.02,161.1,160.94,161.06,19352.0,154.3274,154.4041,154.2507,154.3657,19352.0
2019-08-22 09:40:00,161.08,161.2,161.02,161.15,15096.0,154.3849,154.4999,154.3274,154.452,15096.0
2019-08-22 09:45:00,161.13,161.15,160.88,160.95,27371.0,154.4328,154.452,154.1932,154.2603,27371.0
2019-08-22 09:50:00,160.93,161.0,160.89,160.95,36968.0,154.2411,154.3082,154.2028,154.2603,36968.0
2019-08-22 09:55:00,160.99,161.0,160.89,160.97,12744.0,154.2986,154.3082,154.2028,154.2795,12744.0
2019-08-22 10:00:00,161.01,161.02,160.85,160.89,12781.0,154.3178,154.3274,154.1645,154.2028,12781.0
2019-08-22 10:05:00,160.87,160.87,160.55,160.69,12905.0,154.1836,154.1836,153.8769,154.0111,12905.0
2019-08-22 10:10:00,160.66,160.66,160.5,160.51,6716.0,153.9823,153.9823,153.829,153.8386,6716.0
2019-08-22 10:15:00,160.53,160.57,160.44,160.44,9052.0,153.8578,153.8961,153.7715,153.7715,9052.0
2019-08-22 10:20:00,160.44,160.44,160.18,160.23,5672.0,153.7715,153.7715,153.5223,153.5702,5672.0
2019-08-22 10:25:00,160.18,160.18,160.0,160.05,9100.0,153.5223,153.5223,153.3498,153.3977,9100.0
2019-08-22 10:30:00,159.97,159.99,159.36,159.44,29619.0,153.321,153.3402,152.7364,152.8131,29619.0
2019-08-22 10:35:00,159.44,159.46,159.1,159.33,15465.0,152.8131,152.8322,152.4872,152.7076,15465.0
2019-08-22 10:40:00,159.33,159.47,159.15,159.16,9246.0,152.7076,152.8418,152.5351,152.5447,9246.0
2019-08-22 10:45:00,159.14,159.32,159.12,159.32,8788.0,152.5255,152.698,152.5064,152.698,8788.0
2019-08-22 10:50:00,159.34,159.39,159.09,159.12,12802.0,152.7172,152.7651,152.4776,152.5064,12802.0
2019-08-22 10:55:00,159.12,159.17,159.03,159.03,3424.0,152.5064,152.5543,152.4201,152.4201,3424.0
2019-08-22 11:00:00,159.04,159.34,158.99,159.04,21501.0,152.4297,152.7172,152.3818,152.4297,21501.0
2019-08-22 11:05:00,159.05,159.54,159.04,159.5,4904.0,152.4393,152.9089,152.4297,152.8706,4904.0
2019-08-22 11:10:00,159.47,159.64,159.47,159.53,8797.0,152.8418,153.0047,152.8418,152.8993,8797.0
2019-08-22 11:15:00,159.55,159.65,159.47,159.6,4688.0,152.9185,153.0143,152.8418,152.9664,4688.0
2019-08-22 11:20:00,159.6,159.64,159.54,159.6,6887.0,152.9664,153.0047,152.9089,152.9664,6887.0
2019-08-22 11:25:00,159.62,159.63,159.46,159.47,4505.0,152.9856,152.9952,152.8322,152.8418,4505.0
2019-08-22 11:30:00,159.47,159.65,159.44,159.65,3934.0,152.8418,153.0143,152.8131,153.0143,3934.0
2019-08-22 11:35:00,159.63,159.74,159.63,159.74,2169.0,152.9952,153.1006,152.9952,153.1006,2169.0
2019-08-22 11:40:00,159.68,159.72,159.65,159.65,1690.0,153.0431,153.0814,153.0143,153.0143,1690.0
2019-08-22 11:45:00,159.7,159.7,159.56,159.56,947.0,153.0622,153.0622,152.9281,152.9281,947.0
2019-08-22 11:50:00,159.48,159.56,159.45,159.56,2139.0,152.8514,152.9281,152.8226,152.9281,2139.0
2019-08-22 11:55:00,159.56,159.57,159.49,159.49,2676.0,152.9281,152.9377,152.861,152.861,2676.0
2019-08-22 12:00:00,159.54,159.77,159.54,159.73,1416.0,152.9089,153.1293,152.9089,153.091,1416.0
2019-08-22 12:05:00,159.71,159.83,159.7,159.83,1611.0,153.0718,153.1868,153.0622,153.1868,1611.0
2019-08-22 12:10:00,159.81,159.86,159.81,159.86,2242.0,153.1677,153.2156,153.1677,153.2156,2242.0
2019-08-22 12:15:00,159.86,159.9,159.81,159.9,2336.0,153.2156,153.2539,153.1677,153.2539,2336.0
2019-08-22 12:20:00,159.89,159.9,159.82,159.84,1558.0,153.2444,153.2539,153.1773,153.1964,1558.0
2019-08-22 12:25:00,159.84,159.85,159.79,159.81,3717.0,153.1964,153.206,153.1485,153.1677,3717.0
2019-08-22 12:30:00,159.84,159.9,159.78,159.81,2126.0,153.1964,153.2539,153.1389,153.1677,2126.0
2019-08-22 12:35:00,159.75,159.79,159.74,159.77,11257.0,153.1102,153.1485,153.1006,153.1293,11257.0
2019-08-22 12:40:00,159.76,160.01,159.75,159.98,9176.0,153.1198,153.3594,153.1102,153.3306,9176.0
2019-08-22 12:45:00,159.96,159.97,159.92,159.97,3283.0,153.3114,153.321,153.2731,153.321,3283.0
2019-08-22 12:50:00,159.99,160.06,159.95,160.01,4138.0,153.3402,153.4073,153.3019,153.3594,4138.0
2019-08-22 12:55:00,159.98,159.99,159.86,159.86,7530.0,153.3306,153.3402,153.2156,153.2156,7530.0
2019-08-22 13:00:00,159.89,159.95,159.89,159.95,2424.0,153.2444,153.3019,153.2444,153.3019,2424.0
2019-08-22 13:05:00,159.94,160.02,159.93,160.01,1240.0,153.2923,153.3689,153.2827,153.3594,1240.0
2019-08-22 13:10:00,160.03,160.08,160.02,160.07,5354.0,153.3785,153.4265,153.3689,153.4169,5354.0
2019-08-22 13:15:00,160.09,160.1,160.05,160.1,2853.0,153.436,153.4456,153.3977,153.4456,2853.0
2019-08-22 13:20:00,160.14,160.31,160.14,160.31,1653.0,153.484,153.6469,153.484,153.6469,1653.0
2019-08-22 13:25:00,160.34,160.34,160.23,160.24,2610.0,153.6756,153.6756,153.5702,153.5798,2610.0
2019-08-22 13:30:00,160.23,160.3,160.23,160.27,8214.0,153.5702,153.6373,153.5702,153.6086,8214.0
2019-08-22 13:35:00,160.29,160.37,160.27,160.33,6667.0,153.6277,153.7044,153.6086,153.6661,6667.0
2019-08-22 13:40:00,160.34,160.38,160.32,160.38,2471.0,153.6756,153.714,153.6565,153.714,2471.0
2019-08-22 13:45:00,160.36,160.36,160.26,160.26,6531.0,153.6948,153.6948,153.599,153.599,6531.0
2019-08-22 13:50:00,160.26,160.3,160.21,160.3,2552.0,153.599,153.6373,153.5511,153.6373,2552.0
2019-08-22 13:55:00,160.33,160.37,160.25,160.25,3758.0,153.6661,153.7044,153.5894,153.5894,3758.0
2019-08-22 14:00:00,160.29,160.36,160.29,160.35,1300.0,153.6277,153.6948,153.6277,153.6852,1300.0
2019-08-22 14:05:00,160.32,160.33,160.26,160.26,3900.0,153.6565,153.6661,153.599,153.599,3900.0
2019-08-22 14:10:00,160.17,160.18,160.14,160.18,6414.0,153.5127,153.5223,153.484,153.5223,6414.0
2019-08-22 14:15:00,160.17,160.2,160.17,160.19,7612.0,153.5127,153.5415,153.5127,153.5319,7612.0
2019-08-22 14:20:00,160.13,160.16,160.13,160.15,2280.0,153.4744,153.5031,153.4744,153.4935,2280.0
2019-08-22 14:25:00,160.17,160.18,160.11,160.11,2310.0,153.5127,153.5223,153.4552,153.4552,2310.0
2019-08-22 14:30:00,160.13,160.14,160.09,160.09,2638.0,153.4744,153.484,153.436,153.436,2638.0
2019-08-22 14:35:00,160.1,160.21,160.09,160.21,4059.0,153.4456,153.5511,153.436,153.5511,4059.0
2019-08-22 14:40:00,160.19,160.34,160.17,160.31,5306.0,153.5319,153.6756,153.5127,153.6469,5306.0
2019-08-22 14:45:00,160.38,160.46,160.37,160.38,8515.0,153.714,153.7907,153.7044,153.714,8515.0
2019-08-22 14:50:00,160.41,160.46,160.41,160.45,2020.0,153.7427,153.7907,153.7427,153.7811,2020.0
2019-08-22 14:55:00,160.42,160.52,160.38,160.51,4434.0,153.7523,153.8482,153.714,153.8386,4434.0
2019-08-22 15:00:00,160.49,160.49,160.33,160.33,4470.0,153.8194,153.8194,153.6661,153.6661,4470.0
2019-08-22 15:05:00,160.36,160.38,160.33,160.33,3034.0,153.6948,153.714,153.6661,153.6661,3034.0
2019-08-22 15:10:00,160.3,160.3,160.14,160.2,8928.0,153.6373,153.6373,153.484,153.5415,8928.0
2019-08-22 15:15:00,160.22,160.22,160.08,160.15,4984.0,153.5606,153.5606,153.4265,153.4935,4984.0
2019-08-22 15:20:00,160.17,160.24,160.15,160.24,1171.0,153.5127,153.5798,153.4935,153.5798,1171.0
2019-08-22 15:25:00,160.27,160.29,160.23,160.28,2451.0,153.6086,153.6277,153.5702,153.6181,2451.0
2019-08-22 15:30:00,160.29,160.36,160.27,160.28,8987.0,153.6277,153.6948,153.6086,153.6181,8987.0
2019-08-22 15:35:00,160.31,160.38,160.27,160.35,7428.0,153.6469,153.714,153.6086,153.6852,7428.0
2019-08-22 15:40:00,160.38,160.47,160.37,160.44,11416.0,153.714,153.8002,153.7044,153.7715,11416.0
2019-08-22 15:45:00,160.47,160.49,160.42,160.43,6290.0,153.8002,153.8194,153.7523,153.7619,6290.0
2019-08-22 15:50:00,160.49,160.71,160.48,160.71,28995.0,153.8194,154.0303,153.8098,154.0303,28995.0
2019-08-22 15:55:00,160.69,160.69,160.14,160.15,39705.0,154.0111,154.0111,153.484,153.4935,39705.0
2019-08-23 09:30:00,159.43,159.59,159.29,159.57,20305.0,152.8035,152.9568,152.6693,152.9377,20305.0
2019-08-23 09:35:00,159.44,159.59,159.42,159.55,13971.0,152.8131,152.9568,152.7939,152.9185,13971.0
2019-08-23 09:40:00,159.55,159.65,159.55,159.59,1961.0,152.9185,153.0143,152.9185,152.9568,1961.0
2019-08-23 09:45:00,159.59,159.59,159.09,159.09,7440.0,152.9568,152.9568,152.4776,152.4776,7440.0
2019-08-23 09:50:00,158.97,159.17,158.96,159.17,14689.0,152.3626,152.5543,152.353,152.5543,14689.0
2019-08-23 09:55:00,159.13,159.36,159.13,159.35,6271.0,152.5159,152.7364,152.5159,152.7268,6271.0
2019-08-23 10:00:00,159.4,160.0,159.16,159.74,44806.0,152.7747,153.3498,152.5447,153.1006,44806.0
2019-08-23 10:05:00,159.81,160.0,159.71,159.71,16986.0,153.1677,153.3498,153.0718,153.0718,16986.0
2019-08-23 10:10:00,159.46,159.74,159.19,159.74,7298.0,152.8322,153.1006,152.5734,153.1006,7298.0
2019-08-23 10:15:00,159.74,159.95,159.71,159.93,8239.0,153.1006,153.3019,153.0718,153.2827,8239.0
2019-08-23 10:20:00,159.84,160.05,159.84,159.9,16484.0,153.1964,153.3977,153.1964,153.2539,16484.0
2019-08-23 10:25:00,159.89,159.91,159.75,159.89,7796.0,153.2444,153.2635,153.1102,153.2444,7796.0
2019-08-23 10:30:00,159.79,160.07,159.79,160.03,1624.0,153.1485,153.4169,153.1485,153.3785,1624.0
2019-08-23 10:35:00,160.13,160.56,160.13,160.56,5484.0,153.4744,153.8865,153.4744,153.8865,5484.0
2019-08-23 10:40:00,160.59,160.67,160.44,160.44,4141.0,153.9153,153.9919,153.7715,153.7715,4141.0
2019-08-23 10:45:00,160.4,160.48,160.3,160.37,2918.0,153.7332,153.8098,153.6373,153.7044,2918.0
2019-08-23 10:50:00,160.22,160.56,160.21,160.53,3948.0,153.5606,153.8865,153.5511,153.8578,3948.0
2019-08-23 10:55:00,160.53,160.59,160.02,160.08,19772.0,153.8578,153.9153,153.3689,153.4265,19772.0
2019-08-23 11:00:00,160.13,160.22,158.55,158.75,54748.0,153.4744,153.5606,151.96,152.1517,54748.0
2019-08-23 11:05:00,158.76,158.89,157.66,157.66,25536.0,152.1613,152.2859,151.107,151.107,25536.0
2019-08-23 11:10:00,157.62,158.11,157.42,158.01,27843.0,151.0687,151.5383,150.877,151.4425,27843.0
2019-08-23 11:15:00,157.81,158.44,157.81,158.43,5369.0,151.2508,151.8546,151.2508,151.845,5369.0
2019-08-23 11:20:00,158.33,158.33,157.93,158.0,8038.0,151.7492,151.7492,151.3658,151.4329,8038.0
2019-08-23 11:25:00,157.87,158.12,157.77,157.94,17740.0,151.3083,151.5479,151.2125,151.3754,17740.0
2019-08-23 11:30:00,157.95,158.0,157.66,157.67,2107.0,151.385,151.4329,151.107,151.1166,2107.0
2019-08-23 11:35:00,157.6,157.65,157.29,157.41,11712.0,151.0495,151.0975,150.7524,150.8674,11712.0
2019-08-23 11:40:00,157.41,157.48,157.26,157.39,4794.0,150.8674,150.9345,150.7237,150.8483,4794.0
2019-08-23 11:45:00,157.59,157.59,157.29,157.32,6324.0,151.0399,151.0399,150.7524,150.7812,6324.0
2019-08-23 11:50:00,157.28,157.36,157.21,157.24,3440.0,150.7428,150.8195,150.6757,150.7045,3440.0
2019-08-23 11:55:00,157.27,157.32,156.98,156.99,24203.0,150.7332,150.7812,150.4553,150.4649,24203.0
2019-08-23 12:00:00,156.99,157.1,156.74,156.99,11576.0,150.4649,150.5703,150.2253,150.4649,11576.0
2019-08-23 12:05:00,156.99,157.04,156.85,157.04,6936.0,150.4649,150.5128,150.3307,150.5128,6936.0
2019-08-23 12:10:00,157.06,157.24,156.94,157.24,10649.0,150.532,150.7045,150.417,150.7045,10649.0
2019-08-23 12:15:00,157.29,157.42,157.29,157.42,21255.0,150.7524,150.877,150.7524,150.877,21255.0
2019-08-23 12:20:00,157.28,157.29,157.13,157.14,30308.0,150.7428,150.7524,150.5991,150.6087,30308.0
2019-08-23 12:25:00,157.18,157.2,156.96,156.97,12099.0,150.647,150.6662,150.4361,150.4457,12099.0
2019-08-23 12:30:00,157.0,157.27,156.97,157.27,11883.0,150.4745,150.7332,150.4457,150.7332,11883.0
2019-08-23 12:35:00,157.35,157.49,157.33,157.33,3246.0,150.8099,150.9441,150.7908,150.7908,3246.0
2019-08-23 12:40:00,157.31,157.34,157.21,157.21,2505.0,150.7716,150.8003,150.6757,150.6757,2505.0
2019-08-23 12:45:00,157.12,157.14,157.05,157.08,2908.0,150.5895,150.6087,150.5224,150.5511,2908.0
2019-08-23 12:50:00,157.03,157.05,156.81,156.82,6693.0,150.5032,150.5224,150.2924,150.302,6693.0
2019-08-23 12:55:00,156.88,157.11,156.85,156.97,27693.0,150.3595,150.5799,150.3307,150.4457,27693.0
2019-08-23 13:00:00,156.97,156.97,156.8,156.86,3201.0,150.4457,150.4457,150.2828,150.3403,3201.0
2019-08-23 13:05:00,156.82,156.9,156.68,156.72,16679.0,150.302,150.3786,150.1678,150.2061,16679.0
2019-08-23 13:10:00,156.66,157.02,156.64,157.01,15097.0,150.1486,150.4936,150.1294,150.4841,15097.0
2019-08-23 13:15:00,157.0,157.02,156.61,156.61,9266.0,150.4745,150.4936,150.1007,150.1007,9266.0
2019-08-23 13:20:00,156.55,156.56,156.43,156.44,1964.0,150.0432,150.0528,149.9282,149.9377,1964.0
2019-08-23 13:25:00,156.31,156.48,156.31,156.46,2905.0,149.8132,149.9761,149.8132,149.9569,2905.0
2019-08-23 13:30:00,156.4,156.63,156.39,156.58,4526.0,149.8994,150.1199,149.8898,150.0719,4526.0
2019-08-23 13:35:00,156.62,156.8,156.55,156.8,7006.0,150.1103,150.2828,150.0432,150.2828,7006.0
2019-08-23 13:40:00,156.68,156.69,156.56,156.66,8208.0,150.1678,150.1774,150.0528,150.1486,8208.0
2019-08-23 13:45:00,156.6,156.89,156.55,156.76,10201.0,150.0911,150.369,150.0432,150.2444,10201.0
2019-08-23 13:50:00,156.79,156.95,156.77,156.95,7131.0,150.2732,150.4266,150.254,150.4266,7131.0
2019-08-23 13:55:00,156.89,156.9,156.73,156.78,5330.0,150.369,150.3786,150.2157,150.2636,5330.0
2019-08-23 14:00:00,156.76,156.77,156.59,156.63,8950.0,150.2444,150.254,150.0815,150.1199,8950.0
2019-08-23 14:05:00,156.62,156.73,156.6,156.65,1064.0,150.1103,150.2157,150.0911,150.139,1064.0
2019-08-23 14:10:00,156.59,156.59,156.5,156.5,827.0,150.0815,150.0815,149.9953,149.9953,827.0
2019-08-23 14:15:00,156.53,156.59,156.51,156.51,4893.0,150.024,150.0815,150.0048,150.0048,4893.0
2019-08-23 14:20:00,156.51,156.59,156.5,156.56,1254.0,150.0048,150.0815,149.9953,150.0528,1254.0
2019-08-23 14:25:00,156.59,156.61,156.52,156.61,4983.0,150.0815,150.1007,150.0144,150.1007,4983.0
2019-08-23 14:30:00,156.6,156.73,156.6,156.68,4801.0,150.0911,150.2157,150.0911,150.1678,4801.0
2019-08-23 14:35:00,156.67,156.68,156.41,156.41,6402.0,150.1582,150.1678,149.909,149.909,6402.0
2019-08-23 14:40:00,156.43,156.49,156.35,156.38,2440.0,149.9282,149.9857,149.8515,149.8802,2440.0
2019-08-23 14:45:00,156.3,156.32,156.14,156.21,5105.0,149.8036,149.8227,149.6502,149.7173,5105.0
2019-08-23 14:50:00,156.15,156.29,156.15,156.22,1328.0,149.6598,149.794,149.6598,149.7269,1328.0
2019-08-23 14:55:00,156.21,156.44,156.2,156.41,5456.0,149.7173,149.9377,149.7077,149.909,5456.0
2019-08-23 15:00:00,156.38,156.42,156.33,156.42,8786.0,149.8802,149.9186,149.8323,149.9186,8786.0
2019-08-23 15:05:00,156.42,156.67,156.38,156.45,8071.0,149.9186,150.1582,149.8802,149.9473,8071.0
2019-08-23 15:10:00,156.4,156.4,156.06,156.23,11639.0,149.8994,149.8994,149.5735,149.7365,11639.0
2019-08-23 15:15:00,156.22,156.43,156.21,156.31,14438.0,149.7269,149.9282,149.7173,149.8132,14438.0
2019-08-23 15:20:00,156.34,156.39,156.29,156.32,2565.0,149.8419,149.8898,149.794,149.8227,2565.0
2019-08-23 15:25:00,156.3,156.3,156.1,156.14,6288.0,149.8036,149.8036,149.6119,149.6502,6288.0
2019-08-23 15:30:00,156.09,156.16,155.98,156.06,6966.0,149.6023,149.6694,149.4969,149.5735,6966.0
2019-08-23 15:35:00,156.04,156.05,155.92,156.03,15208.0,149.5544,149.564,149.4394,149.5448,15208.0
2019-08-23 15:40:00,155.96,156.05,155.93,155.95,7600.0,149.4777,149.564,149.4489,149.4681,7600.0
2019-08-23 15:45:00,156.01,156.18,155.84,155.84,18476.0,149.5256,149.6886,149.3627,149.3627,18476.0
2019-08-23 15:50:00,155.77,155.87,155.44,155.44,41338.0,149.2956,149.3914,148.9793,148.9793,41338.0
2019-08-23 15:55:00,155.39,156.01,155.29,155.98,160253.0,148.9314,149.5256,148.8355,149.4969,160253.0
2019-08-26 09:30:00,157.45,157.63,157.3,157.46,69764.0,150.9058,151.0783,150.762,150.9154,69764.0
2019-08-26 09:35:00,157.41,157.57,157.18,157.38,14265.0,150.8674,151.0208,150.647,150.8387,14265.0
2019-08-26 09:40:00,157.34,157.41,157.14,157.14,11795.0,150.8003,150.8674,150.6087,150.6087,11795.0
2019-08-26 09:45:00,157.09,157.18,156.79,156.81,11577.0,150.5607,150.647,150.2732,150.2924,11577.0
2019-08-26 09:50:00,156.93,157.04,156.91,156.99,2852.0,150.4074,150.5128,150.3882,150.4649,2852.0
2019-08-26 09:55:00,156.96,157.24,156.95,157.2,9542.0,150.4361,150.7045,150.4266,150.6662,9542.0
2019-08-26 10:00:00,157.26,157.3,157.13,157.13,21971.0,150.7237,150.762,150.5991,150.5991,21971.0
2019-08-26 10:05:00,157.09,157.11,156.74,156.75,8228.0,150.5607,150.5799,150.2253,150.2349,8228.0
2019-08-26 10:10:00,156.78,156.87,156.6,156.68,6856.0,150.2636,150.3499,150.0911,150.1678,6856.0
2019-08-26 10:15:00,156.67,156.76,156.53,156.54,2901.0,150.1582,150.2444,150.024,150.0336,2901.0
2019-08-26 10:20:00,156.54,156.66,156.54,156.54,7284.0,150.0336,150.1486,150.0336,150.0336,7284.0
2019-08-26 10:25:00,156.53,156.73,156.43,156.69,21221.0,150.024,150.2157,149.9282,150.1774,21221.0
2019-08-26 10:30:00,156.67,156.78,156.55,156.78,14581.0,150.1582,150.2636,150.0432,150.2636,14581.0
2019-08-26 10:35:00,156.76,156.8,156.61,156.72,16858.0,150.2444,150.2828,150.1007,150.2061,16858.0
2019-08-26 10:40:00,156.66,156.8,156.43,156.8,7376.0,150.1486,150.2828,149.9282,150.2828,7376.0
2019-08-26 10:45:00,156.75,157.09,156.69,156.96,10791.0,150.2349,150.5607,150.1774,150.4361,10791.0
2019-08-26 10:50:00,157.0,157.04,156.91,157.0,7676.0,150.4745,150.5128,150.3882,150.4745,7676.0
2019-08-26 10:55:00,156.94,156.94,156.77,156.77,5334.0,150.417,150.417,150.254,150.254,5334.0
2019-08-26 11:00:00,157.0,157.11,157.0,157.09,5924.0,150.4745,150.5799,150.4745,150.5607,5924.0
2019-08-26 11:05:00,157.13,157.15,156.98,157.15,20581.0,150.5991,150.6182,150.4553,150.6182,20581.0
2019-08-26 11:10:00,157.06,157.43,156.98,157.33,39465.0,150.532,150.8866,150.4553,150.7908,39465.0
2019-08-26 11:15:00,157.36,157.38,157.01,157.06,11973.0,150.8195,150.8387,150.4841,150.532,11973.0
2019-08-26 11:20:00,157.1,157.13,157.1,157.13,200.0,150.5703,150.5991,150.5703,150.5991,200.0
2019-08-26 11:25:00,157.25,157.31,157.18,157.26,11563.0,150.7141,150.7716,150.647,150.7237,11563.0
2019-08-26 11:30:00,157.26,157.26,157.1,157.15,5794.0,150.7237,150.7237,150.5703,150.6182,5794.0
2019-08-26 11:35:00,157.19,157.29,157.19,157.29,4837.0,150.6566,150.7524,150.6566,150.7524,4837.0
2019-08-26 11:40:00,157.21,157.21,156.99,156.99,5249.0,150.6757,150.6757,150.4649,150.4649,5249.0
2019-08-26 11:45:00,156.99,157.09,156.89,157.07,48161.0,150.4649,150.5607,150.369,150.5416,48161.0
2019-08-26 11:50:00,157.11,157.11,156.96,156.97,9191.0,150.5799,150.5799,150.4361,150.4457,9191.0
2019-08-26 11:55:00,157.06,157.18,157.06,157.16,5380.0,150.532,150.647,150.532,150.6278,5380.0
2019-08-26 12:00:00,157.15,157.19,157.11,157.16,9865.0,150.6182,150.6566,150.5799,150.6278,9865.0
2019-08-26 12:05:00,157.15,157.31,157.15,157.29,1807.0,150.6182,150.7716,150.6182,150.7524,1807.0
2019-08-26 12:10:00,157.34,157.37,157.25,157.25,3412.0,150.8003,150.8291,150.7141,150.7141,3412.0
2019-08-26 12:15:00,157.24,157.26,157.11,157.11,5741.0,150.7045,150.7237,150.5799,150.5799,5741.0
2019-08-26 12:20:00,157.17,157.66,157.16,157.66,13791.0,150.6374,151.107,150.6278,151.107,13791.0
2019-08-26 12:25:00,157.63,157.75,157.55,157.56,2245.0,151.0783,151.1933,151.0016,151.0112,2245.0
2019-08-26 12:30:00,157.61,157.61,157.46,157.47,2029.0,151.0591,151.0591,150.9154,150.9249,2029.0
2019-08-26 12:35:00,157.49,157.51,157.45,157.47,4067.0,150.9441,150.9633,150.9058,150.9249,4067.0
2019-08-26 12:40:00,157.51,157.51,157.41,157.46,4341.0,150.9633,150.9633,150.8674,150.9154,4341.0
2019-08-26 12:45:00,157.47,157.5,157.42,157.46,5463.0,150.9249,150.9537,150.877,150.9154,5463.0
2019-08-26 12:50:00,157.48,157.51,157.41,157.51,1789.0,150.9345,150.9633,150.8674,150.9633,1789.0
2019-08-26 12:55:00,157.54,157.58,157.46,157.49,3183.0,150.992,151.0304,150.9154,150.9441,3183.0
2019-08-26 13:00:00,157.53,157.61,157.52,157.61,4259.0,150.9824,151.0591,150.9729,151.0591,4259.0
2019-08-26 13:05:00,157.65,157.66,157.57,157.66,14280.0,151.0975,151.107,151.0208,151.107,14280.0
2019-08-26 13:10:00,157.64,157.64,157.44,157.44,5229.0,151.0879,151.0879,150.8962,150.8962,5229.0
2019-08-26 13:15:00,157.39,157.47,157.35,157.38,6363.0,150.8483,150.9249,150.8099,150.8387,6363.0
2019-08-26 13:20:00,157.36,157.41,157.36,157.39,2453.0,150.8195,150.8674,150.8195,150.8483,2453.0
2019-08-26 13:25:00,157.42,157.43,157.39,157.41,3843.0,150.877,150.8866,150.8483,150.8674,3843.0
2019-08-26 13:30:00,157.4,157.4,157.25,157.31,6319.0,150.8578,150.8578,150.7141,150.7716,6319.0
2019-08-26 13:35:00,157.34,157.39,157.33,157.38,1306.0,150.8003,150.8483,150.7908,150.8387,1306.0
2019-08-26 13:40:00,157.38,157.38,157.31,157.32,3610.0,150.8387,150.8387,150.7716,150.7812,3610.0
2019-08-26 13:45:00,157.33,157.4,157.33,157.4,17625.0,150.7908,150.8578,150.7908,150.8578,17625.0
2019-08-26 13:50:00,157.37,157.41,157.3,157.31,8652.0,150.8291,150.8674,150.762,150.7716,8652.0
2019-08-26 13:55:00,157.31,157.33,157.23,157.3,4107.0,150.7716,150.7908,150.6949,150.762,4107.0
2019-08-26 14:00:00,157.33,157.33,157.08,157.09,9780.0,150.7908,150.7908,150.5511,150.5607,9780.0
2019-08-26 14:05:00,157.06,157.13,157.04,157.08,3871.0,150.532,150.5991,150.5128,150.5511,3871.0
2019-08-26 14:10:00,157.05,157.1,157.01,157.02,4261.0,150.5224,150.5703,150.4841,150.4936,4261.0
2019-08-26 14:15:00,157.04,157.15,157.04,157.05,10935.0,150.5128,150.6182,150.5128,150.5224,10935.0
2019-08-26 14:20:00,157.06,157.09,156.99,157.02,3409.0,150.532,150.5607,150.4649,150.4936,3409.0
2019-08-26 14:25:00,157.02,157.08,156.98,157.02,3979.0,150.4936,150.5511,150.4553,150.4936,3979.0
2019-08-26 14:30:00,157.02,157.25,157.02,157.16,19021.0,150.4936,150.7141,150.4936,150.6278,19021.0
2019-08-26 14:35:00,157.13,157.22,157.11,157.19,3486.0,150.5991,150.6853,150.5799,150.6566,3486.0
2019-08-26 14:40:00,157.21,157.27,157.18,157.2,4810.0,150.6757,150.7332,150.647,150.6662,4810.0
2019-08-26 14:45:00,157.2,157.28,157.18,157.19,6275.0,150.6662,150.7428,150.647,150.6566,6275.0
2019-08-26 14:50:00,157.2,157.29,157.14,157.16,14507.0,150.6662,150.7524,150.6087,150.6278,14507.0
2019-08-26 14:55:00,157.17,157.27,157.1,157.27,7538.0,150.6374,150.7332,150.5703,150.7332,7538.0
2019-08-26 15:00:00,157.29,157.57,157.29,157.38,7193.0,150.7524,151.0208,150.7524,150.8387,7193.0
2019-08-26 15:05:00,157.38,157.38,157.14,157.18,3322.0,150.8387,150.8387,150.6087,150.647,3322.0
2019-08-26 15:10:00,157.22,157.36,157.22,157.34,2769.0,150.6853,150.8195,150.6853,150.8003,2769.0
2019-08-26 15:15:00,157.3,157.49,157.29,157.41,12126.0,150.762,150.9441,150.7524,150.8674,12126.0
2019-08-26 15:20:00,157.41,157.41,157.34,157.34,4812.0,150.8674,150.8674,150.8003,150.8003,4812.0
2019-08-26 15:25:00,157.4,157.4,157.29,157.3,6261.0,150.8578,150.8578,150.7524,150.762,6261.0
2019-08-26 15:30:00,157.34,157.45,157.31,157.34,10196.0,150.8003,150.9058,150.7716,150.8003,10196.0
2019-08-26 15:35:00,157.36,157.37,157.2,157.25,8399.0,150.8195,150.8291,150.6662,150.7141,8399.0
2019-08-26 15:40:00,157.2,157.24,157.12,157.12,9831.0,150.6662,150.7045,150.5895,150.5895,9831.0
2019-08-26 15:45:00,157.12,157.22,157.12,157.13,10787.0,150.5895,150.6853,150.5895,150.5991,10787.0
2019-08-26 15:50:00,157.13,157.47,157.13,157.46,58092.0,150.5991,150.9249,150.5991,150.9154,58092.0
2019-08-26 15:55:00,157.49,157.81,157.42,157.8,54058.0,150.9441,151.2508,150.877,151.2412,54058.0
2019-08-27 09:30:00,158.71,158.8,158.5,158.69,25620.0,152.1134,152.1997,151.9121,152.0942,25620.0
2019-08-27 09:35:00,158.71,158.85,158.71,158.71,9573.0,152.1134,152.2476,152.1134,152.1134,9573.0
2019-08-27 09:40:00,158.73,158.75,158.67,158.71,1474.0,152.1326,152.1517,152.0751,152.1134,1474.0
2019-08-27 09:45:00,158.67,159.02,158.66,158.91,22776.0,152.0751,152.4105,152.0655,152.3051,22776.0
2019-08-27 09:50:00,158.93,158.94,158.54,158.69,21223.0,152.3243,152.3338,151.9505,152.0942,21223.0
2019-08-27 09:55:00,158.68,158.81,158.64,158.73,11876.0,152.0846,152.2092,152.0463,152.1326,11876.0
2019-08-27 10:00:00,158.73,158.85,158.65,158.73,10536.0,152.1326,152.2476,152.0559,152.1326,10536.0
2019-08-27 10:05:00,158.69,158.75,158.66,158.7,5119.0,152.0942,152.1517,152.0655,152.1038,5119.0
2019-08-27 10:10:00,158.72,158.72,158.58,158.59,6224.0,152.123,152.123,151.9888,151.9984,6224.0
2019-08-27 10:15:00,158.66,158.73,158.63,158.66,4494.0,152.0655,152.1326,152.0367,152.0655,4494.0
2019-08-27 10:20:00,158.76,158.77,158.44,158.51,10036.0,152.1613,152.1709,151.8546,151.9217,10036.0
2019-08-27 10:25:00,158.49,158.59,158.45,158.5,7258.0,151.9025,151.9984,151.8642,151.9121,7258.0
2019-08-27 10:30:00,158.5,158.57,158.48,158.52,3274.0,151.9121,151.9792,151.893,151.9313,3274.0
2019-08-27 10:35:00,158.58,158.62,158.48,158.49,5230.0,151.9888,152.0271,151.893,151.9025,5230.0
2019-08-27 10:40:00,158.56,158.57,158.46,158.51,7435.0,151.9696,151.9792,151.8738,151.9217,7435.0
2019-08-27 10:45:00,158.6,158.62,158.36,158.36,15033.0,152.008,152.0271,151.7779,151.7779,15033.0
2019-08-27 10:50:00,158.36,158.4,158.32,158.35,8024.0,151.7779,151.8163,151.7396,151.7684,8024.0
2019-08-27 10:55:00,158.37,158.4,158.18,158.19,15342.0,151.7875,151.8163,151.6054,151.615,15342.0
2019-08-27 11:00:00,158.22,158.33,158.17,158.27,17920.0,151.6438,151.7492,151.5958,151.6917,17920.0
2019-08-27 11:05:00,158.23,158.26,158.09,158.12,10993.0,151.6533,151.6821,151.5192,151.5479,10993.0
2019-08-27 11:10:00,158.05,158.05,157.92,157.96,13800.0,151.4808,151.4808,151.3562,151.3946,13800.0
2019-08-27 11:15:00,157.98,158.0,157.51,157.52,14587.0,151.4137,151.4329,150.9633,150.9729,14587.0
2019-08-27 11:20:00,157.49,157.69,157.47,157.63,13772.0,150.9441,151.1358,150.9249,151.0783,13772.0
2019-08-27 11:25:00,157.64,157.7,157.58,157.58,5039.0,151.0879,151.1454,151.0304,151.0304,5039.0
2019-08-27 11:30:00,157.73,157.81,157.73,157.81,6577.0,151.1741,151.2508,151.1741,151.2508,6577.0
2019-08-27 11:35:00,157.79,157.89,157.79,157.87,2684.0,151.2316,151.3275,151.2316,151.3083,2684.0
2019-08-27 11:40:00,157.87,157.87,157.74,157.76,15979.0,151.3083,151.3083,151.1837,151.2029,15979.0
2019-08-27 11:45:00,157.92,157.94,157.77,157.89,4118.0,151.3562,151.3754,151.2125,151.3275,4118.0
2019-08-27 11:50:00,157.88,157.89,157.82,157.86,6864.0,151.3179,151.3275,151.2604,151.2987,6864.0
2019-08-27 11:55:00,157.89,157.89,157.56,157.62,12671.0,151.3275,151.3275,151.0112,151.0687,12671.0
2019-08-27 12:00:00,157.66,157.76,157.44,157.44,16085.0,151.107,151.2029,150.8962,150.8962,16085.0
2019-08-27 12:05:00,157.39,157.5,157.39,157.47,8653.0,150.8483,150.9537,150.8483,150.9249,8653.0
2019-08-27 12:10:00,157.5,157.54,157.43,157.45,12022.0,150.9537,150.992,150.8866,150.9058,12022.0
2019-08-27 12:15:00,157.53,157.53,157.44,157.48,6747.0,150.9824,150.9824,150.8962,150.9345,6747.0
2019-08-27 12:20:00,157.45,157.55,157.39,157.51,8637.0,150.9058,151.0016,150.8483,150.9633,8637.0
2019-08-27 12:25:00,157.54,157.57,157.49,157.53,4316.0,150.992,151.0208,150.9441,150.9824,4316.0
2019-08-27 12:30:00,157.48,157.57,157.18,157.25,34430.0,150.9345,151.0208,150.647,150.7141,34430.0
2019-08-27 12:35:00,157.2,157.25,157.08,157.1,3034.0,150.6662,150.7141,150.5511,150.5703,3034.0
2019-08-27 12:40:00,157.08,157.12,157.01,157.12,5064.0,150.5511,150.5895,150.4841,150.5895,5064.0
2019-08-27 12:45:00,157.13,157.23,157.12,157.2,7486.0,150.5991,150.6949,150.5895,150.6662,7486.0
2019-08-27 12:50:00,157.2,157.22,156.86,156.91,8245.0,150.6662,150.6853,150.3403,150.3882,8245.0
2019-08-27 12:55:00,156.94,157.02,156.88,156.88,4551.0,150.417,150.4936,150.3595,150.3595,4551.0
2019-08-27 13:00:00,156.87,157.04,156.81,157.01,4994.0,150.3499,150.5128,150.2924,150.4841,4994.0
2019-08-27 13:05:00,156.98,157.12,156.98,157.11,5293.0,150.4553,150.5895,150.4553,150.5799,5293.0
2019-08-27 13:10:00,157.09,157.09,157.0,157.0,5854.0,150.5607,150.5607,150.4745,150.4745,5854.0
2019-08-27 13:15:00,156.97,156.98,156.89,156.93,2513.0,150.4457,150.4553,150.369,150.4074,2513.0
2019-08-27 13:20:00,156.99,157.07,156.99,157.04,4965.0,150.4649,150.5416,150.4649,150.5128,4965.0
2019-08-27 13:25:00,157.15,157.21,157.14,157.21,5414.0,150.6182,150.6757,150.6087,150.6757,5414.0
2019-08-27 13:30:00,157.22,157.24,157.11,157.16,6030.0,150.6853,150.7045,150.5799,150.6278,6030.0
2019-08-27 13:35:00,157.29,157.73,157.29,157.62,17162.0,150.7524,151.1741,150.7524,151.0687,17162.0
2019-08-27 13:40:00,157.59,157.62,157.55,157.56,1086.0,151.0399,151.0687,151.0016,151.0112,1086.0
2019-08-27 13:45:00,157.6,157.61,157.55,157.57,998.0,151.0495,151.0591,151.0016,151.0208,998.0
2019-08-27 13:50:00,157.54,157.54,157.52,157.52,1579.0,150.992,150.992,150.9729,150.9729,1579.0
2019-08-27 13:55:00,157.51,157.6,157.49,157.6,5696.0,150.9633,151.0495,150.9441,151.0495,5696.0
2019-08-27 14:00:00,157.58,157.72,157.52,157.53,3458.0,151.0304,151.1645,150.9729,150.9824,3458.0
2019-08-27 14:05:00,157.54,157.58,157.43,157.43,1214.0,150.992,151.0304,150.8866,150.8866,1214.0
2019-08-27 14:10:00,157.49,157.49,157.25,157.26,19519.0,150.9441,150.9441,150.7141,150.7237,19519.0
2019-08-27 14:15:00,157.27,157.36,157.26,157.34,7447.0,150.7332,150.8195,150.7237,150.8003,7447.0
2019-08-27 14:20:00,157.4,157.41,157.37,157.39,1341.0,150.8578,150.8674,150.8291,150.8483,1341.0
2019-08-27 14:25:00,157.46,157.46,157.33,157.35,2755.0,150.9154,150.9154,150.7908,150.8099,2755.0
2019-08-27 14:30:00,157.35,157.35,157.22,157.31,64900.0,150.8099,150.8099,150.6853,150.7716,64900.0
2019-08-27 14:35:00,157.29,157.36,157.25,157.34,10259.0,150.7524,150.8195,150.7141,150.8003,10259.0
2019-08-27 14:40:00,157.39,157.49,157.26,157.47,7498.0,150.8483,150.9441,150.7237,150.9249,7498.0
2019-08-27 14:45:00,157.41,157.56,157.33,157.55,6191.0,150.8674,151.0112,150.7908,151.0016,6191.0
2019-08-27 14:50:00,157.58,157.86,157.58,157.84,12987.0,151.0304,151.2987,151.0304,151.2796,12987.0
2019-08-27 14:55:00,157.78,157.86,157.75,157.76,10201.0,151.2221,151.2987,151.1933,151.2029,10201.0
2019-08-27 15:00:00,157.82,158.06,157.78,158.01,23067.0,151.2604,151.4904,151.2221,151.4425,23067.0
2019-08-27 15:05:00,158.07,158.07,157.92,157.92,2597.0,151.5,151.5,151.3562,151.3562,2597.0
2019-08-27 15:10:00,157.88,157.88,157.65,157.69,5696.0,151.3179,151.3179,151.0975,151.1358,5696.0
2019-08-27 15:15:00,157.73,157.74,157.64,157.69,6910.0,151.1741,151.1837,151.0879,151.1358,6910.0
2019-08-27 15:20:00,157.69,157.69,157.46,157.56,9191.0,151.1358,151.1358,150.9154,151.0112,9191.0
2019-08-27 15:25:00,157.56,157.6,157.48,157.48,6566.0,151.0112,151.0495,150.9345,150.9345,6566.0
2019-08-27 15:30:00,157.49,157.49,157.36,157.46,6818.0,150.9441,150.9441,150.8195,150.9154,6818.0
2019-08-27 15:35:00,157.43,157.59,157.37,157.58,8240.0,150.8866,151.0399,150.8291,151.0304,8240.0
2019-08-27 15:40:00,157.65,157.73,157.52,157.55,74213.0,151.0975,151.1741,150.9729,151.0016,74213.0
2019-08-27 15:45:00,157.56,157.78,157.55,157.71,23065.0,151.0112,151.2221,151.0016,151.155,23065.0
2019-08-27 15:50:00,157.72,157.72,157.33,157.42,19009.0,151.1645,151.1645,150.7908,150.877,19009.0
2019-08-27 15:55:00,157.43,157.58,157.35,157.37,51536.0,150.8866,151.0304,150.8099,150.8291,51536.0
2019-08-28 09:30:00,156.84,156.84,156.43,156.43,39544.0,150.3211,150.3211,149.9282,149.9282,39544.0
2019-08-28 09:35:00,156.39,156.57,156.19,156.44,84165.0,149.8898,150.0623,149.6981,149.9377,84165.0
2019-08-28 09:40:00,156.35,156.72,156.27,156.72,7753.0,149.8515,150.2061,149.7748,150.2061,7753.0
2019-08-28 09:45:00,156.66,156.81,156.59,156.81,6088.0,150.1486,150.2924,150.0815,150.2924,6088.0
2019-08-28 09:50:00,156.81,157.01,156.68,157.0,10520.0,150.2924,150.4841,150.1678,150.4745,10520.0
2019-08-28 09:55:00,156.99,157.11,156.95,157.04,12449.0,150.4649,150.5799,150.4266,150.5128,12449.0
2019-08-28 10:00:00,156.97,157.22,156.95,157.05,12248.0,150.4457,150.6853,150.4266,150.5224,12248.0
2019-08-28 10:05:00,157.09,157.4,157.09,157.4,10412.0,150.5607,150.8578,150.5607,150.8578,10412.0
2019-08-28 10:10:00,157.4,157.45,157.22,157.23,2874.0,150.8578,150.9058,150.6853,150.6949,2874.0
2019-08-28 10:15:00,157.26,157.32,157.09,157.12,8867.0,150.7237,150.7812,150.5607,150.5895,8867.0
2019-08-28 10:20:00,157.08,157.15,157.05,157.1,6803.0,150.5511,150.6182,150.5224,150.5703,6803.0
2019-08-28 10:25:00,157.14,157.25,157.06,157.12,13099.0,150.6087,150.7141,150.532,150.5895,13099.0
2019-08-28 10:30:00,157.13,157.41,157.12,157.26,50607.0,150.5991,150.8674,150.5895,150.7237,50607.0
2019-08-28 10:35:00,157.19,157.41,157.19,157.34,14768.0,150.6566,150.8674,150.6566,150.8003,14768.0
2019-08-28 10:40:00,157.33,157.75,157.31,157.69,41755.0,150.7908,151.1933,150.7716,151.1358,41755.0
2019-08-28 10:45:00,157.6,157.64,157.54,157.57,24109.0,151.0495,151.0879,150.992,151.0208,24109.0
2019-08-28 10:50:00,157.58,157.71,157.56,157.69,16249.0,151.0304,151.155,151.0112,151.1358,16249.0
2019-08-28 10:55:00,157.65,157.65,157.57,157.58,13214.0,151.0975,151.0975,151.0208,151.0304,13214.0
2019-08-28 11:00:00,157.58,157.58,157.37,157.47,11153.0,151.0304,151.0304,150.8291,150.9249,11153.0
2019-08-28 11:05:00,157.46,157.5,157.4,157.47,11363.0,150.9154,150.9537,150.8578,150.9249,11363.0
2019-08-28 11:10:00,157.51,157.53,157.36,157.43,5478.0,150.9633,150.9824,150.8195,150.8866,5478.0
2019-08-28 11:15:00,157.46,157.52,157.4,157.48,8941.0,150.9154,150.9729,150.8578,150.9345,8941.0
2019-08-28 11:20:00,157.48,157.82,157.44,157.71,13642.0,150.9345,151.2604,150.8962,151.155,13642.0
2019-08-28 11:25:00,157.74,157.93,157.71,157.92,18870.0,151.1837,151.3658,151.155,151.3562,18870.0
2019-08-28 11:30:00,157.9,157.99,157.86,157.9,11682.0,151.3371,151.4233,151.2987,151.3371,11682.0
2019-08-28 11:35:00,157.9,157.94,157.79,157.94,4033.0,151.3371,151.3754,151.2316,151.3754,4033.0
2019-08-28 11:40:00,157.88,158.05,157.88,158.01,3869.0,151.3179,151.4808,151.3179,151.4425,3869.0
2019-08-28 11:45:00,158.04,158.1,157.97,157.99,5908.0,151.4712,151.5288,151.4042,151.4233,5908.0
2019-08-28 11:50:00,158.02,158.13,157.99,158.13,2590.0,151.4521,151.5575,151.4233,151.5575,2590.0
2019-08-28 11:55:00,158.09,158.09,157.93,157.96,15263.0,151.5192,151.5192,151.3658,151.3946,15263.0
2019-08-28 12:00:00,157.93,157.97,157.9,157.94,2666.0,151.3658,151.4042,151.3371,151.3754,2666.0
2019-08-28 12:05:00,157.92,157.98,157.92,157.92,2625.0,151.3562,151.4137,151.3562,151.3562,2625.0
2019-08-28 12:10:00,157.82,157.84,157.8,157.81,3869.0,151.2604,151.2796,151.2412,151.2508,3869.0
2019-08-28 12:15:00,157.83,157.98,157.82,157.98,3724.0,151.27,151.4137,151.2604,151.4137,3724.0
2019-08-28 12:20:00,157.96,158.02,157.92,157.94,5856.0,151.3946,151.4521,151.3562,151.3754,5856.0
2019-08-28 12:25:00,157.92,157.93,157.8,157.8,13021.0,151.3562,151.3658,151.2412,151.2412,13021.0
2019-08-28 12:30:00,157.86,157.9,157.85,157.88,9593.0,151.2987,151.3371,151.2891,151.3179,9593.0
2019-08-28 12:35:00,157.9,157.9,157.72,157.74,7288.0,151.3371,151.3371,151.1645,151.1837,7288.0
2019-08-28 12:40:00,157.73,157.75,157.69,157.7,48269.0,151.1741,151.1933,151.1358,151.1454,48269.0
2019-08-28 12:45:00,157.69,157.77,157.68,157.74,5779.0,151.1358,151.2125,151.1262,151.1837,5779.0
2019-08-28 12:50:00,157.74,157.93,157.74,157.92,11190.0,151.1837,151.3658,151.1837,151.3562,11190.0
2019-08-28 12:55:00,157.9,158.0,157.87,158.0,1821.0,151.3371,151.4329,151.3083,151.4329,1821.0
2019-08-28 13:00:00,157.96,157.98,157.85,157.87,34620.0,151.3946,151.4137,151.2891,151.3083,34620.0
2019-08-28 13:05:00,157.84,157.88,157.79,157.83,9154.0,151.2796,151.3179,151.2316,151.27,9154.0
2019-08-28 13:10:00,157.8,157.8,157.56,157.6,26316.0,151.2412,151.2412,151.0112,151.0495,26316.0
2019-08-28 13:15:00,157.58,157.7,157.57,157.69,19496.0,151.0304,151.1454,151.0208,151.1358,19496.0
2019-08-28 13:20:00,157.7,157.79,157.7,157.73,2670.0,151.1454,151.2316,151.1454,151.1741,2670.0
2019-08-28 13:25:00,157.73,157.8,157.73,157.75,859.0,151.1741,151.2412,151.1741,151.1933,859.0
2019-08-28 13:30:00,157.77,157.84,157.7,157.83,4711.0,151.2125,151.2796,151.1454,151.27,4711.0
2019-08-28 13:35:00,157.86,157.92,157.86,157.89,4114.0,151.2987,151.3562,151.2987,151.3275,4114.0
2019-08-28 13:40:00,157.91,157.91,157.84,157.9,6147.0,151.3466,151.3466,151.2796,151.3371,6147.0
2019-08-28 13:45:00,157.87,157.91,157.82,157.89,8009.0,151.3083,151.3466,151.2604,151.3275,8009.0
2019-08-28 13:50:00,157.95,157.95,157.81,157.81,3436.0,151.385,151.385,151.2508,151.2508,3436.0
2019-08-28 13:55:00,157.84,157.86,157.79,157.81,4393.0,151.2796,151.2987,151.2316,151.2508,4393.0
2019-08-28 14:00:00,157.78,157.87,157.78,157.81,8624.0,151.2221,151.3083,151.2221,151.2508,8624.0
2019-08-28 14:05:00,157.8,157.84,157.77,157.83,11880.0,151.2412,151.2796,151.2125,151.27,11880.0
2019-08-28 14:10:00,157.83,157.88,157.75,157.75,10267.0,151.27,151.3179,151.1933,151.1933,10267.0
2019-08-28 14:15:00,157.75,157.83,157.75,157.83,31722.0,151.1933,151.27,151.1933,151.27,31722.0
2019-08-28 14:20:00,157.82,157.86,157.79,157.82,1925.0,151.2604,151.2987,151.2316,151.2604,1925.0
2019-08-28 14:25:00,157.82,157.84,157.78,157.83,17813.0,151.2604,151.2796,151.2221,151.27,17813.0
2019-08-28 14:30:00,157.85,158.0,157.81,157.99,74885.0,151.2891,151.4329,151.2508,151.4233,74885.0
2019-08-28 14:35:00,157.97,158.01,157.92,157.94,238170.0,151.4042,151.4425,151.3562,151.3754,238170.0
2019-08-28 14:40:00,157.95,157.99,157.93,157.93,24039.0,151.385,151.4233,151.3658,151.3658,24039.0
2019-08-28 14:45:00,157.95,158.14,157.95,158.13,5027.0,151.385,151.5671,151.385,151.5575,5027.0
2019-08-28 14:50:00,158.13,158.18,158.12,158.14,2977.0,151.5575,151.6054,151.5479,151.5671,2977.0
2019-08-28 14:55:00,158.15,158.16,158.08,158.15,3762.0,151.5767,151.5863,151.5096,151.5767,3762.0
2019-08-28 15:00:00,158.13,158.13,158.08,158.08,2587.0,151.5575,151.5575,151.5096,151.5096,2587.0
2019-08-28 15:05:00,158.12,158.12,158.08,158.1,1800.0,151.5479,151.5479,151.5096,151.5288,1800.0
2019-08-28 15:10:00,158.14,158.15,158.04,158.08,22155.0,151.5671,151.5767,151.4712,151.5096,22155.0
2019-08-28 15:15:00,158.09,158.2,158.05,158.2,7342.0,151.5192,151.6246,151.4808,151.6246,7342.0
2019-08-28 15:20:00,158.23,158.23,157.98,158.02,15999.0,151.6533,151.6533,151.4137,151.4521,15999.0
2019-08-28 15:25:00,157.99,158.02,157.98,157.98,4039.0,151.4233,151.4521,151.4137,151.4137,4039.0
2019-08-28 15:30:00,157.95,158.0,157.84,157.93,3333.0,151.385,151.4329,151.2796,151.3658,3333.0
2019-08-28 15:35:00,157.92,158.06,157.9,157.98,5448.0,151.3562,151.4904,151.3371,151.4137,5448.0
2019-08-28 15:40:00,157.94,158.0,157.92,157.97,6407.0,151.3754,151.4329,151.3562,151.4042,6407.0
2019-08-28 15:45:00,157.97,158.08,157.96,158.03,28489.0,151.4042,151.5096,151.3946,151.4617,28489.0
2019-08-28 15:50:00,158.04,158.1,157.95,158.04,19043.0,151.4712,151.5288,151.385,151.4712,19043.0
2019-08-28 15:55:00,158.03,158.09,157.99,158.08,37625.0,151.4617,151.5192,151.4233,151.5096,37625.0
2019-08-29 09:30:00,159.76,160.3,159.76,160.18,55360.0,153.1198,153.6373,153.1198,153.5223,55360.0
2019-08-29 09:35:00,160.2,160.28,160.04,160.04,18221.0,153.5415,153.6181,153.3881,153.3881,18221.0
2019-08-29 09:40:00,160.06,160.09,159.82,159.93,21379.0,153.4073,153.436,153.1773,153.2827,21379.0
2019-08-29 09:45:00,159.96,160.21,159.95,160.19,20211.0,153.3114,153.5511,153.3019,153.5319,20211.0
2019-08-29 09:50:00,160.22,160.33,160.12,160.29,9819.0,153.5606,153.6661,153.4648,153.6277,9819.0
2019-08-29 09:55:00,160.29,160.29,160.13,160.17,14519.0,153.6277,153.6277,153.4744,153.5127,14519.0
2019-08-29 10:00:00,160.21,160.21,159.95,159.98,16881.0,153.5511,153.5511,153.3019,153.3306,16881.0
2019-08-29 10:05:00,160.01,160.05,160.0,160.04,3953.0,153.3594,153.3977,153.3498,153.3881,3953.0
2019-08-29 10:10:00,160.0,160.03,159.73,159.81,15576.0,153.3498,153.3785,153.091,153.1677,15576.0
2019-08-29 10:15:00,159.92,159.94,159.85,159.88,2896.0,153.2731,153.2923,153.206,153.2348,2896.0
2019-08-29 10:20:00,159.92,160.03,159.88,160.02,13707.0,153.2731,153.3785,153.2348,153.3689,13707.0
2019-08-29 10:25:00,159.95,160.06,159.95,160.01,2893.0,153.3019,153.4073,153.3019,153.3594,2893.0
2019-08-29 10:30:00,160.0,160.0,159.91,159.99,2796.0,153.3498,153.3498,153.2635,153.3402,2796.0
2019-08-29 10:35:00,160.0,160.03,159.21,159.54,48082.0,153.3498,153.3785,152.5926,152.9089,48082.0
2019-08-29 10:40:00,159.57,159.78,159.57,159.63,5788.0,152.9377,153.1389,152.9377,152.9952,5788.0
2019-08-29 10:45:00,159.59,159.63,159.41,159.45,4540.0,152.9568,152.9952,152.7843,152.8226,4540.0
2019-08-29 10:50:00,159.56,159.67,159.56,159.67,10204.0,152.9281,153.0335,152.9281,153.0335,10204.0
2019-08-29 10:55:00,159.66,159.82,159.65,159.82,7344.0,153.0239,153.1773,153.0143,153.1773,7344.0
2019-08-29 11:00:00,159.78,159.84,159.77,159.79,3686.0,153.1389,153.1964,153.1293,153.1485,3686.0
2019-08-29 11:05:00,159.84,159.91,159.81,159.83,24643.0,153.1964,153.2635,153.1677,153.1868,24643.0
2019-08-29 11:10:00,159.88,159.99,159.88,159.99,1439.0,153.2348,153.3402,153.2348,153.3402,1439.0
2019-08-29 11:15:00,160.0,160.0,159.94,160.0,4148.0,153.3498,153.3498,153.2923,153.3498,4148.0
2019-08-29 11:20:00,160.01,160.11,159.97,160.11,3253.0,153.3594,153.4552,153.321,153.4552,3253.0
2019-08-29 11:25:00,160.12,160.12,160.07,160.09,1686.0,153.4648,153.4648,153.4169,153.436,1686.0
2019-08-29 11:30:00,160.08,160.2,160.08,160.18,9688.0,153.4265,153.5415,153.4265,153.5223,9688.0
2019-08-29 11:35:00,160.25,160.33,160.24,160.24,2652.0,153.5894,153.6661,153.5798,153.5798,2652.0
2019-08-29 11:40:00,160.22,160.29,160.22,160.28,3934.0,153.5606,153.6277,153.5606,153.6181,3934.0
2019-08-29 11:45:00,160.26,160.37,160.26,160.34,6523.0,153.599,153.7044,153.599,153.6756,6523.0
2019-08-29 11:50:00,160.33,160.34,160.27,160.3,3249.0,153.6661,153.6756,153.6086,153.6373,3249.0
2019-08-29 11:55:00,160.29,160.3,160.21,160.26,11877.0,153.6277,153.6373,153.5511,153.599,11877.0
2019-08-29 12:00:00,160.24,160.25,160.14,160.14,13912.0,153.5798,153.5894,153.484,153.484,13912.0
2019-08-29 12:05:00,160.23,160.26,160.22,160.25,1198.0,153.5702,153.599,153.5606,153.5894,1198.0
2019-08-29 12:10:00,160.29,160.35,160.29,160.34,12841.0,153.6277,153.6852,153.6277,153.6756,12841.0
2019-08-29 12:15:00,160.33,160.36,160.31,160.33,3382.0,153.6661,153.6948,153.6469,153.6661,3382.0
2019-08-29 12:20:00,160.38,160.4,160.37,160.39,632.0,153.714,153.7332,153.7044,153.7236,632.0
2019-08-29 12:25:00,160.39,160.39,160.31,160.31,4548.0,153.7236,153.7236,153.6469,153.6469,4548.0
2019-08-29 12:30:00,160.3,160.42,160.28,160.42,2672.0,153.6373,153.7523,153.6181,153.7523,2672.0
2019-08-29 12:35:00,160.44,160.52,160.44,160.49,3564.0,153.7715,153.8482,153.7715,153.8194,3564.0
2019-08-29 12:40:00,160.5,160.51,160.4,160.44,5818.0,153.829,153.8386,153.7332,153.7715,5818.0
2019-08-29 12:45:00,160.44,160.45,160.36,160.41,17357.0,153.7715,153.7811,153.6948,153.7427,17357.0
2019-08-29 12:50:00,160.36,160.42,160.28,160.4,10606.0,153.6948,153.7523,153.6181,153.7332,10606.0
2019-08-29 12:55:00,160.4,160.42,160.37,160.39,5101.0,153.7332,153.7523,153.7044,153.7236,5101.0
2019-08-29 13:00:00,160.39,160.42,160.35,160.37,3456.0,153.7236,153.7523,153.6852,153.7044,3456.0
2019-08-29 13:05:00,160.42,160.42,160.37,160.4,3892.0,153.7523,153.7523,153.7044,153.7332,3892.0
2019-08-29 13:10:00,160.36,160.43,160.36,160.4,2783.0,153.6948,153.7619,153.6948,153.7332,2783.0
2019-08-29 13:15:00,160.36,160.42,160.36,160.41,2186.0,153.6948,153.7523,153.6948,153.7427,2186.0
2019-08-29 13:20:00,160.42,160.44,160.39,160.44,2989.0,153.7523,153.7715,153.7236,153.7715,2989.0
2019-08-29 13:25:00,160.42,160.44,160.36,160.37,4462.0,153.7523,153.7715,153.6948,153.7044,4462.0
2019-08-29 13:30:00,160.37,160.38,160.28,160.29,3498.0,153.7044,153.714,153.6181,153.6277,3498.0
2019-08-29 13:35:00,160.33,160.52,160.33,160.52,1515.0,153.6661,153.8482,153.6661,153.8482,1515.0
2019-08-29 13:40:00,160.5,160.56,160.47,160.48,13709.0,153.829,153.8865,153.8002,153.8098,13709.0
2019-08-29 13:45:00,160.5,160.53,160.48,160.5,4211.0,153.829,153.8578,153.8098,153.829,4211.0
2019-08-29 13:50:00,160.48,160.53,160.48,160.5,1419.0,153.8098,153.8578,153.8098,153.829,1419.0
2019-08-29 13:55:00,160.5,160.55,160.5,160.54,2808.0,153.829,153.8769,153.829,153.8673,2808.0
2019-08-29 14:00:00,160.58,160.63,160.57,160.61,6747.0,153.9057,153.9536,153.8961,153.9344,6747.0
2019-08-29 14:05:00,160.6,160.64,160.57,160.62,11586.0,153.9248,153.9632,153.8961,153.944,11586.0
2019-08-29 14:10:00,160.62,160.64,160.6,160.64,3007.0,153.944,153.9632,153.9248,153.9632,3007.0
2019-08-29 14:15:00,160.64,160.64,160.32,160.4,14180.0,153.9632,153.9632,153.6565,153.7332,14180.0
2019-08-29 14:20:00,160.36,160.44,160.33,160.42,13743.0,153.6948,153.7715,153.6661,153.7523,13743.0
2019-08-29 14:25:00,160.42,160.47,160.41,160.46,1308.0,153.7523,153.8002,153.7427,153.7907,1308.0
2019-08-29 14:30:00,160.49,160.52,160.46,160.47,4885.0,153.8194,153.8482,153.7907,153.8002,4885.0
2019-08-29 14:35:00,160.46,160.48,160.44,160.48,1124.0,153.7907,153.8098,153.7715,153.8098,1124.0
2019-08-29 14:40:00,160.47,160.47,160.4,160.41,1279.0,153.8002,153.8002,153.7332,153.7427,1279.0
2019-08-29 14:45:00,160.41,160.41,160.32,160.36,8608.0,153.7427,153.7427,153.6565,153.6948,8608.0
2019-08-29 14:50:00,160.38,160.39,160.31,160.31,2125.0,153.714,153.7236,153.6469,153.6469,2125.0
2019-08-29 14:55:00,160.34,160.38,160.32,160.33,1758.0,153.6756,153.714,153.6565,153.6661,1758.0
2019-08-29 15:00:00,160.29,160.31,160.25,160.31,5950.0,153.6277,153.6469,153.5894,153.6469,5950.0
2019-08-29 15:05:00,160.29,160.34,160.21,160.25,9780.0,153.6277,153.6756,153.5511,153.5894,9780.0
2019-08-29 15:10:00,160.27,160.3,160.27,160.29,44248.0,153.6086,153.6373,153.6086,153.6277,44248.0
2019-08-29 15:15:00,160.29,160.35,160.28,160.32,12946.0,153.6277,153.6852,153.6181,153.6565,12946.0
2019-08-29 15:20:00,160.28,160.28,160.2,160.22,49970.0,153.6181,153.6181,153.5415,153.5606,49970.0
2019-08-29 15:25:00,160.23,160.23,160.1,160.12,4600.0,153.5702,153.5702,153.4456,153.4648,4600.0
2019-08-29 15:30:00,160.18,160.22,160.18,160.22,2868.0,153.5223,153.5606,153.5223,153.5606,2868.0
2019-08-29 15:35:00,160.19,160.29,160.17,160.29,24362.0,153.5319,153.6277,153.5127,153.6277,24362.0
2019-08-29 15:40:00,160.26,160.3,160.26,160.27,43410.0,153.599,153.6373,153.599,153.6086,43410.0
2019-08-29 15:45:00,160.25,160.39,160.23,160.36,23410.0,153.5894,153.7236,153.5702,153.6948,23410.0
2019-08-29 15:50:00,160.34,160.43,160.22,160.25,26568.0,153.6756,153.7619,153.5606,153.5894,26568.0
2019-08-29 15:55:00,160.28,160.33,160.16,160.3,23922.0,153.6181,153.6661,153.5031,153.6373,23922.0
2019-08-30 09:30:00,161.13,161.25,160.96,161.05,25947.0,154.4328,154.5478,154.2699,154.3561,25947.0
2019-08-30 09:35:00,160.98,161.07,160.96,161.01,9561.0,154.289,154.3753,154.2699,154.3178,9561.0
2019-08-30 09:40:00,161.04,161.05,160.78,160.78,7186.0,154.3466,154.3561,154.0974,154.0974,7186.0
2019-08-30 09:45:00,160.76,160.84,160.71,160.81,2137.0,154.0782,154.1549,154.0303,154.1261,2137.0
2019-08-30 09:50:00,160.81,160.91,160.76,160.88,28232.0,154.1261,154.222,154.0782,154.1932,28232.0
2019-08-30 09:55:00,160.89,160.9,160.57,160.7,10180.0,154.2028,154.2124,153.8961,154.0207,10180.0
2019-08-30 10:00:00,160.72,160.91,160.7,160.86,4772.0,154.0399,154.222,154.0207,154.174,4772.0
2019-08-30 10:05:00,160.85,160.93,160.77,160.92,9310.0,154.1645,154.2411,154.0878,154.2315,9310.0
2019-08-30 10:10:00,160.86,160.86,160.61,160.62,4304.0,154.174,154.174,153.9344,153.944,4304.0
2019-08-30 10:15:00,160.53,160.57,160.5,160.57,1660.0,153.8578,153.8961,153.829,153.8961,1660.0
2019-08-30 10:20:00,160.54,160.54,160.39,160.43,5781.0,153.8673,153.8673,153.7236,153.7619,5781.0
2019-08-30 10:25:00,160.4,160.49,160.32,160.42,5282.0,153.7332,153.8194,153.6565,153.7523,5282.0
2019-08-30 10:30:00,160.44,160.58,160.44,160.52,5443.0,153.7715,153.9057,153.7715,153.8482,5443.0
2019-08-30 10:35:00,160.49,160.56,160.44,160.49,12451.0,153.8194,153.8865,153.7715,153.8194,12451.0
2019-08-30 10:40:00,160.49,160.52,160.38,160.38,35242.0,153.8194,153.8482,153.714,153.714,35242.0
2019-08-30 10:45:00,160.38,160.48,160.29,160.46,23138.0,153.714,153.8098,153.6277,153.7907,23138.0
2019-08-30 10:50:00,160.46,160.46,160.27,160.36,3782.0,153.7907,153.7907,153.6086,153.6948,3782.0
2019-08-30 10:55:00,160.38,160.42,160.22,160.22,9741.0,153.714,153.7523,153.5606,153.5606,9741.0
2019-08-30 11:00:00,160.1,160.11,159.78,159.79,10688.0,153.4456,153.4552,153.1389,153.1485,10688.0
2019-08-30 11:05:00,159.8,159.95,159.79,159.84,1894.0,153.1581,153.3019,153.1485,153.1964,1894.0
2019-08-30 11:10:00,159.82,159.82,159.47,159.47,5924.0,153.1773,153.1773,152.8418,152.8418,5924.0
2019-08-30 11:15:00,159.56,159.56,159.28,159.4,7782.0,152.9281,152.9281,152.6597,152.7747,7782.0
2019-08-30 11:20:00,159.32,159.41,159.23,159.23,2730.0,152.698,152.7843,152.6118,152.6118,2730.0
2019-08-30 11:25:00,159.24,159.39,159.15,159.37,11183.0,152.6214,152.7651,152.5351,152.746,11183.0
2019-08-30 11:30:00,159.51,159.74,159.51,159.72,2741.0,152.8801,153.1006,152.8801,153.0814,2741.0
2019-08-30 11:35:00,159.75,159.76,159.63,159.63,3565.0,153.1102,153.1198,152.9952,152.9952,3565.0
2019-08-30 11:40:00,159.67,159.71,159.6,159.68,6475.0,153.0335,153.0718,152.9664,153.0431,6475.0
2019-08-30 11:45:00,159.75,159.89,159.73,159.89,4628.0,153.1102,153.2444,153.091,153.2444,4628.0
2019-08-30 11:50:00,159.89,159.89,159.74,159.74,1589.0,153.2444,153.2444,153.1006,153.1006,1589.0
2019-08-30 11:55:00,159.78,159.78,159.64,159.7,16755.0,153.1389,153.1389,153.0047,153.0622,16755.0
2019-08-30 12:00:00,159.68,159.71,159.67,159.7,1431.0,153.0431,153.0718,153.0335,153.0622,1431.0
2019-08-30 12:05:00,159.66,159.74,159.55,159.55,15093.0,153.0239,153.1006,152.9185,152.9185,15093.0
2019-08-30 12:10:00,159.58,159.82,159.55,159.77,11564.0,152.9472,153.1773,152.9185,153.1293,11564.0
2019-08-30 12:15:00,159.78,159.84,159.76,159.81,3289.0,153.1389,153.1964,153.1198,153.1677,3289.0
2019-08-30 12:20:00,159.82,159.83,159.78,159.78,851.0,153.1773,153.1868,153.1389,153.1389,851.0
2019-08-30 12:25:00,159.86,159.88,159.82,159.86,2869.0,153.2156,153.2348,153.1773,153.2156,2869.0
2019-08-30 12:30:00,159.84,159.93,159.74,159.89,5235.0,153.1964,153.2827,153.1006,153.2444,5235.0
2019-08-30 12:35:00,159.93,159.93,159.86,159.88,1308.0,153.2827,153.2827,153.2156,153.2348,1308.0
2019-08-30 12:40:00,159.83,159.94,159.83,159.88,3351.0,153.1868,153.2923,153.1868,153.2348,3351.0
2019-08-30 12:45:00,159.87,159.9,159.84,159.86,3940.0,153.2252,153.2539,153.1964,153.2156,3940.0
2019-08-30 12:50:00,159.81,159.81,159.77,159.78,1260.0,153.1677,153.1677,153.1293,153.1389,1260.0
2019-08-30 12:55:00,159.99,159.99,159.89,159.9,1717.0,153.3402,153.3402,153.2444,153.2539,1717.0
2019-08-30 13:00:00,159.93,159.93,159.81,159.81,952.0,153.2827,153.2827,153.1677,153.1677,952.0
2019-08-30 13:05:00,159.69,159.79,159.69,159.75,3227.0,153.0527,153.1485,153.0527,153.1102,3227.0
2019-08-30 13:10:00,159.75,159.76,159.71,159.75,2625.0,153.1102,153.1198,153.0718,153.1102,2625.0
2019-08-30 13:15:00,159.73,159.73,159.65,159.71,5918.0,153.091,153.091,153.0143,153.0718,5918.0
2019-08-30 13:20:00,159.71,159.78,159.7,159.72,1388.0,153.0718,153.1389,153.0622,153.0814,1388.0
2019-08-30 13:25:00,159.76,159.79,159.75,159.79,2169.0,153.1198,153.1485,153.1102,153.1485,2169.0
2019-08-30 13:30:00,159.75,159.77,159.74,159.77,500.0,153.1102,153.1293,153.1006,153.1293,500.0
2019-08-30 13:35:00,159.74,159.75,159.64,159.64,1541.0,153.1006,153.1102,153.0047,153.0047,1541.0
2019-08-30 13:40:00,159.61,159.66,159.61,159.63,605.0,152.976,153.0239,152.976,152.9952,605.0
2019-08-30 13:45:00,159.65,159.7,159.65,159.69,1922.0,153.0143,153.0622,153.0143,153.0527,1922.0
2019-08-30 13:50:00,159.73,159.74,159.68,159.68,5897.0,153.091,153.1006,153.0431,153.0431,5897.0
2019-08-30 13:55:00,159.68,159.76,159.67,159.69,4113.0,153.0431,153.1198,153.0335,153.0527,4113.0
2019-08-30 14:00:00,159.73,159.83,159.73,159.79,6448.0,153.091,153.1868,153.091,153.1485,6448.0
2019-08-30 14:05:00,159.79,159.83,159.77,159.81,1131.0,153.1485,153.1868,153.1293,153.1677,1131.0
2019-08-30 14:10:00,159.86,159.91,159.86,159.91,2118.0,153.2156,153.2635,153.2156,153.2635,2118.0
2019-08-30 14:15:00,159.89,159.96,159.89,159.95,3795.0,153.2444,153.3114,153.2444,153.3019,3795.0
2019-08-30 14:20:00,159.94,159.94,159.87,159.9,7899.0,153.2923,153.2923,153.2252,153.2539,7899.0
2019-08-30 14:25:00,159.9,159.93,159.88,159.89,5664.0,153.2539,153.2827,153.2348,153.2444,5664.0
2019-08-30 14:30:00,159.89,159.96,159.77,159.81,19990.0,153.2444,153.3114,153.1293,153.1677,19990.0
2019-08-30 14:35:00,159.82,159.82,159.74,159.76,2052.0,153.1773,153.1773,153.1006,153.1198,2052.0
2019-08-30 14:40:00,159.74,159.77,159.64,159.77,1333.0,153.1006,153.1293,153.0047,153.1293,1333.0
2019-08-30 14:45:00,159.66,159.69,159.58,159.59,871.0,153.0239,153.0527,152.9472,152.9568,871.0
2019-08-30 14:50:00,159.61,159.66,159.57,159.59,8627.0,152.976,153.0239,152.9377,152.9568,8627.0
2019-08-30 14:55:00,159.62,159.7,159.62,159.64,2063.0,152.9856,153.0622,152.9856,153.0047,2063.0
2019-08-30 15:00:00,159.69,159.71,159.51,159.55,4369.0,153.0527,153.0718,152.8801,152.9185,4369.0
2019-08-30 15:05:00,159.59,159.6,159.54,159.6,3349.0,152.9568,152.9664,152.9089,152.9664,3349.0
2019-08-30 15:10:00,159.58,159.58,159.52,159.52,3018.0,152.9472,152.9472,152.8897,152.8897,3018.0
2019-08-30 15:15:00,159.59,159.59,159.42,159.47,17414.0,152.9568,152.9568,152.7939,152.8418,17414.0
2019-08-30 15:20:00,159.48,159.57,159.46,159.53,7258.0,152.8514,152.9377,152.8322,152.8993,7258.0
2019-08-30 15:25:00,159.56,159.78,159.56,159.78,6953.0,152.9281,153.1389,152.9281,153.1389,6953.0
2019-08-30 15:30:00,159.77,159.89,159.77,159.84,7529.0,153.1293,153.2444,153.1293,153.1964,7529.0
2019-08-30 15:35:00,159.86,159.89,159.77,159.82,8003.0,153.2156,153.2444,153.1293,153.1773,8003.0
2019-08-30 15:40:00,159.79,159.79,159.73,159.78,3026.0,153.1485,153.1485,153.091,153.1389,3026.0
2019-08-30 15:45:00,159.81,159.84,159.77,159.79,7940.0,153.1677,153.1964,153.1293,153.1485,7940.0
2019-08-30 15:50:00,159.8,159.92,159.8,159.88,71255.0,153.1581,153.2731,153.1581,153.2348,71255.0
2019-08-30 15:55:00,159.9,160.2,159.85,159.97,352829.0,153.2539,153.5415,153.206,153.321,352829.0
2019-09-03 09:30:00,158.92,159.07,158.87,159.07,34447.0,152.3147,152.4584,152.2667,152.4584,34447.0
2019-09-03 09:35:00,159.24,159.5,159.23,159.39,37371.0,152.6214,152.8706,152.6118,152.7651,37371.0
2019-09-03 09:40:00,159.44,159.44,159.19,159.37,11939.0,152.8131,152.8131,152.5734,152.746,11939.0
2019-09-03 09:45:00,159.41,159.51,159.1,159.25,7880.0,152.7843,152.8801,152.4872,152.631,7880.0
2019-09-03 09:50:00,159.29,159.65,159.29,159.64,12145.0,152.6693,153.0143,152.6693,153.0047,12145.0
2019-09-03 09:55:00,159.64,159.66,159.42,159.5,4676.0,153.0047,153.0239,152.7939,152.8706,4676.0
2019-09-03 10:00:00,159.48,159.48,158.41,158.43,68035.0,152.8514,152.8514,151.8259,151.845,68035.0
2019-09-03 10:05:00,158.5,158.6,158.27,158.43,11023.0,151.9121,152.008,151.6917,151.845,11023.0
2019-09-03 10:10:00,158.51,158.62,158.36,158.37,5769.0,151.9217,152.0271,151.7779,151.7875,5769.0
2019-09-03 10:15:00,158.37,158.65,158.37,158.58,11497.0,151.7875,152.0559,151.7875,151.9888,11497.0
2019-09-03 10:20:00,158.58,158.64,158.52,158.52,9936.0,151.9888,152.0463,151.9313,151.9313,9936.0
2019-09-03 10:25:00,158.53,158.77,158.38,158.76,5943.0,151.9409,152.1709,151.7971,152.1613,5943.0
2019-09-03 10:30:00,158.8,158.81,158.53,158.61,8625.0,152.1997,152.2092,151.9409,152.0176,8625.0
2019-09-03 10:35:00,158.67,158.72,158.5,158.67,15804.0,152.0751,152.123,151.9121,152.0751,15804.0
2019-09-03 10:40:00,158.66,159.15,158.66,158.86,13330.0,152.0655,152.5351,152.0655,152.2572,13330.0
2019-09-03 10:45:00,158.97,159.03,158.78,158.97,7582.0,152.3626,152.4201,152.1805,152.3626,7582.0
2019-09-03 10:50:00,158.97,159.11,158.91,159.11,9439.0,152.3626,152.4968,152.3051,152.4968,9439.0
2019-09-03 10:55:00,159.09,159.15,159.01,159.1,22622.0,152.4776,152.5351,152.4009,152.4872,22622.0
2019-09-03 11:00:00,159.07,159.11,158.96,159.02,3094.0,152.4584,152.4968,152.353,152.4105,3094.0
2019-09-03 11:05:00,158.95,159.04,158.88,158.89,13574.0,152.3434,152.4297,152.2763,152.2859,13574.0
2019-09-03 11:10:00,158.9,158.91,158.51,158.58,7767.0,152.2955,152.3051,151.9217,151.9888,7767.0
2019-09-03 11:15:00,158.5,158.74,158.46,158.72,6793.0,151.9121,152.1422,151.8738,152.123,6793.0
2019-09-03 11:20:00,158.75,158.8,158.72,158.8,6770.0,152.1517,152.1997,152.123,152.1997,6770.0
2019-09-03 11:25:00,158.86,158.87,158.68,158.8,20746.0,152.2572,152.2667,152.0846,152.1997,20746.0
2019-09-03 11:30:00,158.82,159.01,158.69,158.9,13540.0,152.2188,152.4009,152.0942,152.2955,13540.0
2019-09-03 11:35:00,158.88,158.95,158.88,158.92,1400.0,152.2763,152.3434,152.2763,152.3147,1400.0
2019-09-03 11:40:00,158.86,158.94,158.86,158.94,2101.0,152.2572,152.3338,152.2572,152.3338,2101.0
2019-09-03 11:45:00,158.94,159.15,158.85,159.15,1952.0,152.3338,152.5351,152.2476,152.5351,1952.0
2019-09-03 11:50:00,159.06,159.12,159.05,159.06,14097.0,152.4489,152.5064,152.4393,152.4489,14097.0
2019-09-03 11:55:00,159.0,159.02,158.93,158.97,12255.0,152.3913,152.4105,152.3243,152.3626,12255.0
2019-09-03 12:00:00,158.96,159.05,158.9,159.03,4944.0,152.353,152.4393,152.2955,152.4201,4944.0
2019-09-03 12:05:00,158.99,159.01,158.77,158.8,4001.0,152.3818,152.4009,152.1709,152.1997,4001.0
2019-09-03 12:10:00,158.79,158.86,158.78,158.85,3015.0,152.1901,152.2572,152.1805,152.2476,3015.0
2019-09-03 12:15:00,158.86,158.93,158.82,158.92,2210.0,152.2572,152.3243,152.2188,152.3147,2210.0
2019-09-03 12:20:00,158.94,158.98,158.77,158.8,9977.0,152.3338,152.3722,152.1709,152.1997,9977.0
2019-09-03 12:25:00,158.84,158.85,158.75,158.84,2513.0,152.238,152.2476,152.1517,152.238,2513.0
2019-09-03 12:30:00,158.78,158.78,158.65,158.68,4651.0,152.1805,152.1805,152.0559,152.0846,4651.0
2019-09-03 12:35:00,158.71,158.82,158.69,158.78,6948.0,152.1134,152.2188,152.0942,152.1805,6948.0
2019-09-03 12:40:00,158.83,158.84,158.77,158.84,1966.0,152.2284,152.238,152.1709,152.238,1966.0
2019-09-03 12:45:00,158.77,158.91,158.75,158.86,1600.0,152.1709,152.3051,152.1517,152.2572,1600.0
2019-09-03 12:50:00,158.84,158.85,158.59,158.59,8333.0,152.238,152.2476,151.9984,151.9984,8333.0
2019-09-03 12:55:00,158.64,158.68,158.6,158.63,6624.0,152.0463,152.0846,152.008,152.0367,6624.0
2019-09-03 13:00:00,158.67,158.76,158.61,158.65,7128.0,152.0751,152.1613,152.0176,152.0559,7128.0
2019-09-03 13:05:00,158.6,158.67,158.46,158.61,6083.0,152.008,152.0751,151.8738,152.0176,6083.0
2019-09-03 13:10:00,158.59,158.63,158.49,158.54,813.0,151.9984,152.0367,151.9025,151.9505,813.0
2019-09-03 13:15:00,158.54,158.62,158.52,158.52,7041.0,151.9505,152.0271,151.9313,151.9313,7041.0
2019-09-03 13:20:00,158.5,158.52,158.4,158.44,12952.0,151.9121,151.9313,151.8163,151.8546,12952.0
2019-09-03 13:25:00,158.44,158.5,158.43,158.5,7723.0,151.8546,151.9121,151.845,151.9121,7723.0
2019-09-03 13:30:00,158.5,158.5,158.34,158.34,13136.0,151.9121,151.9121,151.7588,151.7588,13136.0
2019-09-03 13:35:00,158.29,158.34,158.26,158.34,10080.0,151.7109,151.7588,151.6821,151.7588,10080.0
2019-09-03 13:40:00,158.34,158.35,158.19,158.23,3858.0,151.7588,151.7684,151.615,151.6533,3858.0
2019-09-03 13:45:00,158.25,158.26,158.16,158.21,4354.0,151.6725,151.6821,151.5863,151.6342,4354.0
2019-09-03 13:50:00,158.18,158.21,158.06,158.11,10788.0,151.6054,151.6342,151.4904,151.5383,10788.0
2019-09-03 13:55:00,158.1,158.15,158.08,158.11,2309.0,151.5288,151.5767,151.5096,151.5383,2309.0
2019-09-03 14:00:00,158.08,158.27,158.08,158.23,1965.0,151.5096,151.6917,151.5096,151.6533,1965.0
2019-09-03 14:05:00,158.22,158.24,158.15,158.2,1435.0,151.6438,151.6629,151.5767,151.6246,1435.0
2019-09-03 14:10:00,158.2,158.27,158.17,158.18,4081.0,151.6246,151.6917,151.5958,151.6054,4081.0
2019-09-03 14:15:00,158.15,158.16,158.09,158.09,18779.0,151.5767,151.5863,151.5192,151.5192,18779.0
2019-09-03 14:20:00,158.09,158.18,158.01,158.02,35795.0,151.5192,151.6054,151.4425,151.4521,35795.0
2019-09-03 14:25:00,158.06,158.2,158.05,158.19,2215.0,151.4904,151.6246,151.4808,151.615,2215.0
2019-09-03 14:30:00,158.15,158.24,158.12,158.12,4500.0,151.5767,151.6629,151.5479,151.5479,4500.0
2019-09-03 14:35:00,158.09,158.26,158.09,158.21,5189.0,151.5192,151.6821,151.5192,151.6342,5189.0
2019-09-03 14:40:00,158.22,158.25,158.16,158.24,3110.0,151.6438,151.6725,151.5863,151.6629,3110.0
2019-09-03 14:45:00,158.23,158.24,158.11,158.19,8826.0,151.6533,151.6629,151.5383,151.615,8826.0
2019-09-03 14:50:00,158.22,158.28,158.18,158.28,3952.0,151.6438,151.7013,151.6054,151.7013,3952.0
2019-09-03 14:55:00,158.22,158.26,158.19,158.23,5076.0,151.6438,151.6821,151.615,151.6533,5076.0
2019-09-03 15:00:00,158.28,158.29,158.14,158.14,8929.0,151.7013,151.7109,151.5671,151.5671,8929.0
2019-09-03 15:05:00,158.13,158.22,158.13,158.19,2037.0,151.5575,151.6438,151.5575,151.615,2037.0
2019-09-03 15:10:00,158.2,158.25,158.19,158.21,4292.0,151.6246,151.6725,151.615,151.6342,4292.0
2019-09-03 15:15:00,158.23,158.36,158.18,158.34,8723.0,151.6533,151.7779,151.6054,151.7588,8723.0
2019-09-03 15:20:00,158.39,158.46,158.38,158.43,3353.0,151.8067,151.8738,151.7971,151.845,3353.0
2019-09-03 15:25:00,158.44,158.45,158.36,158.42,6396.0,151.8546,151.8642,151.7779,151.8355,6396.0
2019-09-03 15:30:00,158.43,158.53,158.36,158.48,15499.0,151.845,151.9409,151.7779,151.893,15499.0
2019-09-03 15:35:00,158.48,158.51,158.45,158.49,3547.0,151.893,151.9217,151.8642,151.9025,3547.0
2019-09-03 15:40:00,158.52,158.53,158.44,158.47,6190.0,151.9313,151.9409,151.8546,151.8834,6190.0
2019-09-03 15:45:00,158.48,158.69,158.45,158.57,92144.0,151.893,152.0942,151.8642,151.9792,92144.0
2019-09-03 15:50:00,158.6,158.74,158.6,158.72,44986.0,152.008,152.1422,152.008,152.123,44986.0
2019-09-03 15:55:00,158.69,158.7,158.53,158.6,75056.0,152.0942,152.1038,151.9409,152.008,75056.0
2019-09-04 09:30:00,159.96,159.96,159.67,159.89,24673.0,153.3114,153.3114,153.0335,153.2444,24673.0
2019-09-04 09:35:00,159.96,160.01,159.83,159.9,7425.0,153.3114,153.3594,153.1868,153.2539,7425.0
2019-09-04 09:40:00,159.89,160.05,159.72,159.88,15287.0,153.2444,153.3977,153.0814,153.2348,15287.0
2019-09-04 09:45:00,159.9,160.09,159.87,159.87,8469.0,153.2539,153.436,153.2252,153.2252,8469.0
2019-09-04 09:50:00,159.85,159.92,159.76,159.76,3196.0,153.206,153.2731,153.1198,153.1198,3196.0
2019-09-04 09:55:00,159.74,159.83,159.73,159.83,2347.0,153.1006,153.1868,153.091,153.1868,2347.0
2019-09-04 10:00:00,159.78,159.87,159.74,159.76,2526.0,153.1389,153.2252,153.1006,153.1198,2526.0
2019-09-04 10:05:00,159.79,159.84,159.62,159.63,2439.0,153.1485,153.1964,152.9856,152.9952,2439.0
2019-09-04 10:10:00,159.48,159.48,159.34,159.34,8950.0,152.8514,152.8514,152.7172,152.7172,8950.0
2019-09-04 10:15:00,159.4,159.53,159.4,159.52,14889.0,152.7747,152.8993,152.7747,152.8897,14889.0
2019-09-04 10:20:00,159.51,159.55,159.48,159.49,4159.0,152.8801,152.9185,152.8514,152.861,4159.0
2019-09-04 10:25:00,159.52,159.55,159.49,159.54,813.0,152.8897,152.9185,152.861,152.9089,813.0
2019-09-04 10:30:00,159.51,159.65,159.51,159.63,5422.0,152.8801,153.0143,152.8801,152.9952,5422.0
2019-09-04 10:35:00,159.59,159.61,159.55,159.57,4071.0,152.9568,152.976,152.9185,152.9377,4071.0
2019-09-04 10:40:00,159.55,159.58,159.51,159.51,2594.0,152.9185,152.9472,152.8801,152.8801,2594.0
2019-09-04 10:45:00,159.52,159.55,159.47,159.55,1183.0,152.8897,152.9185,152.8418,152.9185,1183.0
2019-09-04 10:50:00,159.58,159.66,159.54,159.66,3102.0,152.9472,153.0239,152.9089,153.0239,3102.0
2019-09-04 10:55:00,159.57,159.66,159.55,159.65,5376.0,152.9377,153.0239,152.9185,153.0143,5376.0
2019-09-04 11:00:00,159.69,159.71,159.66,159.68,17393.0,153.0527,153.0718,153.0239,153.0431,17393.0
2019-09-04 11:05:00,159.65,159.69,159.64,159.68,1393.0,153.0143,153.0527,153.0047,153.0431,1393.0
2019-09-04 11:10:00,159.68,159.72,159.63,159.63,2090.0,153.0431,153.0814,152.9952,152.9952,2090.0
2019-09-04 11:15:00,159.62,159.68,159.62,159.67,603.0,152.9856,153.0431,152.9856,153.0335,603.0
2019-09-04 11:20:00,159.71,159.8,159.7,159.79,2112.0,153.0718,153.1581,153.0622,153.1485,2112.0
2019-09-04 11:25:00,159.75,159.92,159.73,159.91,5966.0,153.1102,153.2731,153.091,153.2635,5966.0
2019-09-04 11:30:00,159.9,159.99,159.87,159.99,8652.0,153.2539,153.3402,153.2252,153.3402,8652.0
2019-09-04 11:35:00,160.02,160.04,159.99,160.03,3759.0,153.3689,153.3881,153.3402,153.3785,3759.0
2019-09-04 11:40:00,160.03,160.09,160.01,160.04,10905.0,153.3785,153.436,153.3594,153.3881,10905.0
2019-09-04 11:45:00,160.07,160.09,160.02,160.03,3113.0,153.4169,153.436,153.3689,153.3785,3113.0
2019-09-04 11:50:00,160.04,160.05,160.01,160.04,6677.0,153.3881,153.3977,153.3594,153.3881,6677.0
2019-09-04 11:55:00,160.04,160.05,160.0,160.01,1549.0,153.3881,153.3977,153.3498,153.3594,1549.0
2019-09-04 12:00:00,160.08,160.08,160.06,160.06,546.0,153.4265,153.4265,153.4073,153.4073,546.0
2019-09-04 12:05:00,160.06,160.08,160.03,160.06,3108.0,153.4073,153.4265,153.3785,153.4073,3108.0
2019-09-04 12:10:00,160.04,160.07,159.97,160.07,7702.0,153.3881,153.4169,153.321,153.4169,7702.0
2019-09-04 12:15:00,160.06,160.06,159.89,159.9,1925.0,153.4073,153.4073,153.2444,153.2539,1925.0
2019-09-04 12:20:00,159.92,159.98,159.91,159.93,11544.0,153.2731,153.3306,153.2635,153.2827,11544.0
2019-09-04 12:25:00,159.94,159.95,159.91,159.93,14450.0,153.2923,153.3019,153.2635,153.2827,14450.0
2019-09-04 12:30:00,159.92,159.99,159.88,159.9,38313.0,153.2731,153.3402,153.2348,153.2539,38313.0
2019-09-04 12:35:00,159.92,159.94,159.91,159.94,962.0,153.2731,153.2923,153.2635,153.2923,962.0
2019-09-04 12:40:00,159.92,159.97,159.92,159.94,704.0,153.2731,153.321,153.2731,153.2923,704.0
2019-09-04 12:45:00,159.98,160.17,159.94,160.16,3944.0,153.3306,153.5127,153.2923,153.5031,3944.0
2019-09-04 12:50:00,160.13,160.14,160.08,160.1,12165.0,153.4744,153.484,153.4265,153.4456,12165.0
2019-09-04 12:55:00,160.13,160.16,160.11,160.12,1854.0,153.4744,153.5031,153.4552,153.4648,1854.0
2019-09-04 13:00:00,160.11,160.14,160.11,160.13,533.0,153.4552,153.484,153.4552,153.4744,533.0
2019-09-04 13:05:00,160.12,160.15,160.09,160.15,4086.0,153.4648,153.4935,153.436,153.4935,4086.0
2019-09-04 13:10:00,160.12,160.12,160.09,160.09,2050.0,153.4648,153.4648,153.436,153.436,2050.0
2019-09-04 13:15:00,160.06,160.08,160.04,160.07,5626.0,153.4073,153.4265,153.3881,153.4169,5626.0
2019-09-04 13:20:00,160.09,160.09,160.05,160.08,3355.0,153.436,153.436,153.3977,153.4265,3355.0
2019-09-04 13:25:00,160.11,160.14,160.1,160.1,5048.0,153.4552,153.484,153.4456,153.4456,5048.0
2019-09-04 13:30:00,160.13,160.15,160.1,160.12,3875.0,153.4744,153.4935,153.4456,153.4648,3875.0
2019-09-04 13:35:00,160.1,160.11,160.05,160.05,4281.0,153.4456,153.4552,153.3977,153.3977,4281.0
2019-09-04 13:40:00,160.02,160.02,159.96,160.01,8235.0,153.3689,153.3689,153.3114,153.3594,8235.0
2019-09-04 13:45:00,159.98,160.01,159.92,159.95,22114.0,153.3306,153.3594,153.2731,153.3019,22114.0
2019-09-04 13:50:00,159.93,159.93,159.88,159.9,4824.0,153.2827,153.2827,153.2348,153.2539,4824.0
2019-09-04 13:55:00,159.9,159.92,159.89,159.92,2307.0,153.2539,153.2731,153.2444,153.2731,2307.0
2019-09-04 14:00:00,159.87,159.97,159.86,159.97,10467.0,153.2252,153.321,153.2156,153.321,10467.0
2019-09-04 14:05:00,159.94,159.96,159.9,159.92,2392.0,153.2923,153.3114,153.2539,153.2731,2392.0
2019-09-04 14:10:00,159.93,159.93,159.8,159.82,13418.0,153.2827,153.2827,153.1581,153.1773,13418.0
2019-09-04 14:15:00,159.83,159.85,159.79,159.85,5951.0,153.1868,153.206,153.1485,153.206,5951.0
2019-09-04 14:20:00,159.89,159.9,159.86,159.88,6304.0,153.2444,153.2539,153.2156,153.2348,6304.0
2019-09-04 14:25:00,159.87,159.96,159.87,159.96,2447.0,153.2252,153.3114,153.2252,153.3114,2447.0
2019-09-04 14:30:00,159.93,160.03,159.93,160.01,4125.0,153.2827,153.3785,153.2827,153.3594,4125.0
2019-09-04 14:35:00,160.03,160.04,159.99,160.01,6076.0,153.3785,153.3881,153.3402,153.3594,6076.0
2019-09-04 14:40:00,160.02,160.07,160.01,160.03,2478.0,153.3689,153.4169,153.3594,153.3785,2478.0
2019-09-04 14:45:00,160.05,160.1,160.05,160.06,3666.0,153.3977,153.4456,153.3977,153.4073,3666.0
2019-09-04 14:50:00,160.09,160.09,160.01,160.08,4685.0,153.436,153.436,153.3594,153.4265,4685.0
2019-09-04 14:55:00,160.06,160.08,160.02,160.05,7804.0,153.4073,153.4265,153.3689,153.3977,7804.0
2019-09-04 15:00:00,160.04,160.11,160.03,160.1,3993.0,153.3881,153.4552,153.3785,153.4456,3993.0
2019-09-04 15:05:00,160.09,160.11,160.07,160.11,6214.0,153.436,153.4552,153.4169,153.4552,6214.0
2019-09-04 15:10:00,160.1,160.21,160.1,160.18,3131.0,153.4456,153.5511,153.4456,153.5223,3131.0
2019-09-04 15:15:00,160.17,160.17,160.09,160.11,5766.0,153.5127,153.5127,153.436,153.4552,5766.0
2019-09-04 15:20:00,160.11,160.15,160.09,160.12,5497.0,153.4552,153.4935,153.436,153.4648,5497.0
2019-09-04 15:25:00,160.13,160.17,160.11,160.16,14276.0,153.4744,153.5127,153.4552,153.5031,14276.0
2019-09-04 15:30:00,160.19,160.31,160.18,160.29,9908.0,153.5319,153.6469,153.5223,153.6277,9908.0
2019-09-04 15:35:00,160.29,160.31,160.25,160.26,13507.0,153.6277,153.6469,153.5894,153.599,13507.0
2019-09-04 15:40:00,160.29,160.32,160.25,160.25,25178.0,153.6277,153.6565,153.5894,153.5894,25178.0
2019-09-04 15:45:00,160.26,160.27,160.22,160.27,5830.0,153.599,153.6086,153.5606,153.6086,5830.0
2019-09-04 15:50:00,160.27,160.32,160.25,160.3,46497.0,153.6086,153.6565,153.5894,153.6373,46497.0
2019-09-04 15:55:00,160.28,160.29,160.21,160.25,21044.0,153.6181,153.6277,153.5511,153.5894,21044.0
2019-09-05 09:30:00,161.92,161.99,161.81,161.91,33764.0,155.19,155.2571,155.0845,155.1804,33764.0
2019-09-05 09:35:00,162.0,162.07,161.97,162.03,9126.0,155.2667,155.3337,155.2379,155.2954,9126.0
2019-09-05 09:40:00,162.04,162.08,161.92,161.98,9479.0,155.305,155.3433,155.19,155.2475,9479.0
2019-09-05 09:45:00,162.03,162.28,162.0,162.13,26500.0,155.2954,155.535,155.2667,155.3912,26500.0
2019-09-05 09:50:00,162.19,162.3,162.15,162.27,7774.0,155.4488,155.5542,155.4104,155.5254,7774.0
2019-09-05 09:55:00,162.28,162.38,162.23,162.34,12484.0,155.535,155.6309,155.4871,155.5925,12484.0
2019-09-05 10:00:00,162.36,162.55,162.3,162.48,12356.0,155.6117,155.7938,155.5542,155.7267,12356.0
2019-09-05 10:05:00,162.47,162.61,162.41,162.59,30630.0,155.7171,155.8513,155.6596,155.8321,30630.0
2019-09-05 10:10:00,162.57,162.73,162.54,162.69,6882.0,155.813,155.9663,155.7842,155.928,6882.0
2019-09-05 10:15:00,162.68,163.01,162.68,163.01,14971.0,155.9184,156.2347,155.9184,156.2347,14971.0
2019-09-05 10:20:00,163.02,163.02,162.79,162.8,255937.0,156.2443,156.2443,156.0238,156.0334,255937.0
2019-09-05 10:25:00,162.8,162.81,162.61,162.69,102668.0,156.0334,156.043,155.8513,155.928,102668.0
2019-09-05 10:30:00,162.7,162.82,162.64,162.81,9351.0,155.9376,156.0526,155.8801,156.043,9351.0
2019-09-05 10:35:00,162.82,162.9,162.73,162.77,18486.0,156.0526,156.1292,155.9663,156.0046,18486.0
2019-09-05 10:40:00,162.81,162.81,162.7,162.72,18056.0,156.043,156.043,155.9376,155.9567,18056.0
2019-09-05 10:45:00,162.73,162.77,162.58,162.62,15756.0,155.9663,156.0046,155.8225,155.8609,15756.0
2019-09-05 10:50:00,162.59,162.66,162.58,162.64,10260.0,155.8321,155.8992,155.8225,155.8801,10260.0
2019-09-05 10:55:00,162.65,162.67,162.54,162.57,9643.0,155.8896,155.9088,155.7842,155.813,9643.0
2019-09-05 11:00:00,162.64,162.73,162.52,162.64,8019.0,155.8801,155.9663,155.765,155.8801,8019.0
2019-09-05 11:05:00,162.66,162.71,162.62,162.66,2989.0,155.8992,155.9471,155.8609,155.8992,2989.0
2019-09-05 11:10:00,162.64,162.64,162.57,162.6,2624.0,155.8801,155.8801,155.813,155.8417,2624.0
2019-09-05 11:15:00,162.6,162.6,162.47,162.48,3573.0,155.8417,155.8417,155.7171,155.7267,3573.0
2019-09-05 11:20:00,162.42,162.48,162.4,162.46,10657.0,155.6692,155.7267,155.65,155.7075,10657.0
2019-09-05 11:25:00,162.43,162.55,162.43,162.55,15714.0,155.6788,155.7938,155.6788,155.7938,15714.0
2019-09-05 11:30:00,162.53,162.62,162.47,162.6,7952.0,155.7746,155.8609,155.7171,155.8417,7952.0
2019-09-05 11:35:00,162.61,162.67,162.55,162.58,4361.0,155.8513,155.9088,155.7938,155.8225,4361.0
2019-09-05 11:40:00,162.59,162.6,162.53,162.57,3216.0,155.8321,155.8417,155.7746,155.813,3216.0
2019-09-05 11:45:00,162.51,162.51,162.39,162.46,2419.0,155.7555,155.7555,155.6404,155.7075,2419.0
2019-09-05 11:50:00,162.46,162.47,162.41,162.47,2223.0,155.7075,155.7171,155.6596,155.7171,2223.0
2019-09-05 11:55:00,162.43,162.44,162.39,162.39,2386.0,155.6788,155.6884,155.6404,155.6404,2386.0
2019-09-05 12:00:00,162.37,162.44,162.36,162.4,1622.0,155.6213,155.6884,155.6117,155.65,1622.0
2019-09-05 12:05:00,162.4,162.44,162.32,162.44,5107.0,155.65,155.6884,155.5734,155.6884,5107.0
2019-09-05 12:10:00,162.43,162.55,162.41,162.53,3000.0,155.6788,155.7938,155.6596,155.7746,3000.0
2019-09-05 12:15:00,162.55,162.57,162.47,162.48,2740.0,155.7938,155.813,155.7171,155.7267,2740.0
2019-09-05 12:20:00,162.48,162.48,162.32,162.36,9079.0,155.7267,155.7267,155.5734,155.6117,9079.0
2019-09-05 12:25:00,162.36,162.4,162.34,162.38,10837.0,155.6117,155.65,155.5925,155.6309,10837.0
2019-09-05 12:30:00,162.34,162.41,162.34,162.41,1009.0,155.5925,155.6596,155.5925,155.6596,1009.0
2019-09-05 12:35:00,162.42,162.46,162.4,162.42,2595.0,155.6692,155.7075,155.65,155.6692,2595.0
2019-09-05 12:40:00,162.44,162.45,162.43,162.44,3092.0,155.6884,155.6979,155.6788,155.6884,3092.0
2019-09-05 12:45:00,162.45,162.48,162.4,162.42,4703.0,155.6979,155.7267,155.65,155.6692,4703.0
2019-09-05 12:50:00,162.43,162.45,162.4,162.41,5588.0,155.6788,155.6979,155.65,155.6596,5588.0
2019-09-05 12:55:00,162.42,162.45,162.39,162.45,71088.0,155.6692,155.6979,155.6404,155.6979,71088.0
2019-09-05 13:00:00,162.44,162.5,162.31,162.34,5774.0,155.6884,155.7459,155.5638,155.5925,5774.0
2019-09-05 13:05:00,162.35,162.37,162.18,162.33,6551.0,155.6021,155.6213,155.4392,155.5829,6551.0
2019-09-05 13:10:00,162.31,162.36,162.31,162.36,656.0,155.5638,155.6117,155.5638,155.6117,656.0
2019-09-05 13:15:00,162.38,162.39,162.34,162.34,2746.0,155.6309,155.6404,155.5925,155.5925,2746.0
2019-09-05 13:20:00,162.36,162.4,162.36,162.4,2035.0,155.6117,155.65,155.6117,155.65,2035.0
2019-09-05 13:25:00,162.41,162.53,162.39,162.52,10982.0,155.6596,155.7746,155.6404,155.765,10982.0
2019-09-05 13:30:00,162.47,162.51,162.38,162.38,7113.0,155.7171,155.7555,155.6309,155.6309,7113.0
2019-09-05 13:35:00,162.34,162.4,162.34,162.4,19779.0,155.5925,155.65,155.5925,155.65,19779.0
2019-09-05 13:40:00,162.37,162.39,162.33,162.35,23921.0,155.6213,155.6404,155.5829,155.6021,23921.0
2019-09-05 13:45:00,162.4,162.42,162.35,162.38,55719.0,155.65,155.6692,155.6021,155.6309,55719.0
2019-09-05 13:50:00,162.38,162.43,162.37,162.41,67050.0,155.6309,155.6788,155.6213,155.6596,67050.0
2019-09-05 13:55:00,162.43,162.43,162.39,162.41,14991.0,155.6788,155.6788,155.6404,155.6596,14991.0
2019-09-05 14:00:00,162.42,162.42,162.33,162.4,23874.0,155.6692,155.6692,155.5829,155.65,23874.0
2019-09-05 14:05:00,162.4,162.43,162.38,162.42,65701.0,155.65,155.6788,155.6309,155.6692,65701.0
2019-09-05 14:10:00,162.43,162.57,162.43,162.53,44557.0,155.6788,155.813,155.6788,155.7746,44557.0
2019-09-05 14:15:00,162.53,162.56,162.52,162.54,4144.0,155.7746,155.8034,155.765,155.7842,4144.0
2019-09-05 14:20:00,162.53,162.53,162.41,162.41,3814.0,155.7746,155.7746,155.6596,155.6596,3814.0
2019-09-05 14:25:00,162.43,162.5,162.42,162.5,3848.0,155.6788,155.7459,155.6692,155.7459,3848.0
2019-09-05 14:30:00,162.48,162.5,162.45,162.47,5418.0,155.7267,155.7459,155.6979,155.7171,5418.0
2019-09-05 14:35:00,162.47,162.53,162.44,162.52,2842.0,155.7171,155.7746,155.6884,155.765,2842.0
2019-09-05 14:40:00,162.5,162.58,162.5,162.58,7804.0,155.7459,155.8225,155.7459,155.8225,7804.0
2019-09-05 14:45:00,162.61,162.61,162.55,162.61,1196.0,155.8513,155.8513,155.7938,155.8513,1196.0
2019-09-05 14:50:00,162.6,162.63,162.58,162.59,1282.0,155.8417,155.8705,155.8225,155.8321,1282.0
2019-09-05 14:55:00,162.6,162.67,162.59,162.67,4123.0,155.8417,155.9088,155.8321,155.9088,4123.0
2019-09-05 15:00:00,162.7,162.85,162.68,162.69,32323.0,155.9376,156.0813,155.9184,155.928,32323.0
2019-09-05 15:05:00,162.69,162.73,162.66,162.71,21339.0,155.928,155.9663,155.8992,155.9471,21339.0
2019-09-05 15:10:00,162.71,162.76,162.71,162.75,14592.0,155.9471,155.9951,155.9471,155.9855,14592.0
2019-09-05 15:15:00,162.75,162.81,162.74,162.81,7244.0,155.9855,156.043,155.9759,156.043,7244.0
2019-09-05 15:20:00,162.81,162.83,162.77,162.81,2907.0,156.043,156.0622,156.0046,156.043,2907.0
2019-09-05 15:25:00,162.82,162.85,162.76,162.78,9807.0,156.0526,156.0813,155.9951,156.0142,9807.0
2019-09-05 15:30:00,162.78,162.86,162.78,162.84,6235.0,156.0142,156.0909,156.0142,156.0717,6235.0
2019-09-05 15:35:00,162.86,162.87,162.82,162.82,8901.0,156.0909,156.1005,156.0526,156.0526,8901.0
2019-09-05 15:40:00,162.78,162.8,162.75,162.75,20433.0,156.0142,156.0334,155.9855,155.9855,20433.0
2019-09-05 15:45:00,162.73,162.74,162.64,162.64,13305.0,155.9663,155.9759,155.8801,155.8801,13305.0
2019-09-05 15:50:00,162.63,162.76,162.57,162.73,81729.0,155.8705,155.9951,155.813,155.9663,81729.0
2019-09-05 15:55:00,162.73,162.81,162.65,162.7,79542.0,155.9663,156.043,155.8896,155.9376,79542.0
2019-09-06 09:30:00,162.91,163.08,162.67,162.67,65404.0,156.1388,156.3018,155.9088,155.9088,65404.0
2019-09-06 09:35:00,162.68,162.68,162.46,162.46,5966.0,155.9184,155.9184,155.7075,155.7075,5966.0
2019-09-06 09:40:00,162.57,162.65,162.54,162.54,3115.0,155.813,155.8896,155.7842,155.7842,3115.0
2019-09-06 09:45:00,162.58,162.93,162.55,162.89,15768.0,155.8225,156.158,155.7938,156.1197,15768.0
2019-09-06 09:50:00,162.88,162.92,162.78,162.81,6176.0,156.1101,156.1484,156.0142,156.043,6176.0
2019-09-06 09:55:00,162.85,162.85,162.59,162.72,8927.0,156.0813,156.0813,155.8321,155.9567,8927.0
2019-09-06 10:00:00,162.72,162.74,162.64,162.68,6601.0,155.9567,155.9759,155.8801,155.9184,6601.0
2019-09-06 10:05:00,162.72,162.79,162.55,162.63,8685.0,155.9567,156.0238,155.7938,155.8705,8685.0
2019-09-06 10:10:00,162.64,162.73,162.63,162.69,2344.0,155.8801,155.9663,155.8705,155.928,2344.0
2019-09-06 10:15:00,162.76,162.8,162.69,162.69,5422.0,155.9951,156.0334,155.928,155.928,5422.0
2019-09-06 10:20:00,162.66,162.83,162.63,162.83,6754.0,155.8992,156.0622,155.8705,156.0622,6754.0
2019-09-06 10:25:00,162.84,162.88,162.8,162.87,7961.0,156.0717,156.1101,156.0334,156.1005,7961.0
2019-09-06 10:30:00,162.96,162.96,162.85,162.9,4777.0,156.1868,156.1868,156.0813,156.1292,4777.0
2019-09-06 10:35:00,162.95,162.98,162.91,162.96,2775.0,156.1772,156.2059,156.1388,156.1868,2775.0
2019-09-06 10:40:00,162.96,163.04,162.93,163.04,5019.0,156.1868,156.2634,156.158,156.2634,5019.0
2019-09-06 10:45:00,163.07,163.08,163.03,163.08,20146.0,156.2922,156.3018,156.2538,156.3018,20146.0
2019-09-06 10:50:00,163.11,163.12,163.05,163.08,3666.0,156.3305,156.3401,156.273,156.3018,3666.0
2019-09-06 10:55:00,163.0,163.0,162.95,162.96,3017.0,156.2251,156.2251,156.1772,156.1868,3017.0
2019-09-06 11:00:00,162.97,162.99,162.94,162.98,5851.0,156.1963,156.2155,156.1676,156.2059,5851.0
2019-09-06 11:05:00,162.99,163.04,162.97,163.02,6114.0,156.2155,156.2634,156.1963,156.2443,6114.0
2019-09-06 11:10:00,162.99,163.05,162.94,162.99,2215.0,156.2155,156.273,156.1676,156.2155,2215.0
2019-09-06 11:15:00,162.97,162.97,162.87,162.9,9037.0,156.1963,156.1963,156.1005,156.1292,9037.0
2019-09-06 11:20:00,162.89,162.96,162.89,162.94,980.0,156.1197,156.1868,156.1197,156.1676,980.0
2019-09-06 11:25:00,162.97,162.97,162.89,162.94,11692.0,156.1963,156.1963,156.1197,156.1676,11692.0
2019-09-06 11:30:00,162.94,162.94,162.79,162.86,12285.0,156.1676,156.1676,156.0238,156.0909,12285.0
2019-09-06 11:35:00,162.87,162.96,162.86,162.9,4556.0,156.1005,156.1868,156.0909,156.1292,4556.0
2019-09-06 11:40:00,162.89,162.94,162.88,162.91,3085.0,156.1197,156.1676,156.1101,156.1388,3085.0
2019-09-06 11:45:00,162.95,162.95,162.88,162.91,2932.0,156.1772,156.1772,156.1101,156.1388,2932.0
2019-09-06 11:50:00,162.9,162.9,162.85,162.86,1358.0,156.1292,156.1292,156.0813,156.0909,1358.0
2019-09-06 11:55:00,162.83,162.86,162.75,162.8,7669.0,156.0622,156.0909,155.9855,156.0334,7669.0
2019-09-06 12:00:00,162.81,162.85,162.77,162.83,22632.0,156.043,156.0813,156.0046,156.0622,22632.0
2019-09-06 12:05:00,162.83,162.85,162.8,162.84,8150.0,156.0622,156.0813,156.0334,156.0717,8150.0
2019-09-06 12:10:00,162.83,162.83,162.79,162.83,3612.0,156.0622,156.0622,156.0238,156.0622,3612.0
2019-09-06 12:15:00,162.83,162.86,162.82,162.84,6816.0,156.0622,156.0909,156.0526,156.0717,6816.0
2019-09-06 12:20:00,162.84,162.88,162.84,162.85,3614.0,156.0717,156.1101,156.0717,156.0813,3614.0
2019-09-06 12:25:00,162.84,162.86,162.81,162.84,6974.0,156.0717,156.0909,156.043,156.0717,6974.0
2019-09-06 12:30:00,162.82,162.83,162.77,162.77,1775.0,156.0526,156.0622,156.0046,156.0046,1775.0
2019-09-06 12:35:00,162.78,162.85,162.77,162.84,2674.0,156.0142,156.0813,156.0046,156.0717,2674.0
2019-09-06 12:40:00,162.85,162.86,162.74,162.76,1955.0,156.0813,156.0909,155.9759,155.9951,1955.0
2019-09-06 12:45:00,162.73,162.76,162.59,162.59,3227.0,155.9663,155.9951,155.8321,155.8321,3227.0
2019-09-06 12:50:00,162.59,162.69,162.42,162.67,9969.0,155.8321,155.928,155.6692,155.9088,9969.0
2019-09-06 12:55:00,162.65,162.74,162.64,162.69,2533.0,155.8896,155.9759,155.8801,155.928,2533.0
2019-09-06 13:00:00,162.75,162.88,162.74,162.88,6207.0,155.9855,156.1101,155.9759,156.1101,6207.0
2019-09-06 13:05:00,162.84,162.86,162.79,162.8,50625.0,156.0717,156.0909,156.0238,156.0334,50625.0
2019-09-06 13:10:00,162.8,162.83,162.77,162.81,5150.0,156.0334,156.0622,156.0046,156.043,5150.0
2019-09-06 13:15:00,162.83,162.92,162.83,162.87,4941.0,156.0622,156.1484,156.0622,156.1005,4941.0
2019-09-06 13:20:00,162.86,162.96,162.86,162.95,8874.0,156.0909,156.1868,156.0909,156.1772,8874.0
2019-09-06 13:25:00,162.95,163.01,162.95,162.99,4012.0,156.1772,156.2347,156.1772,156.2155,4012.0
2019-09-06 13:30:00,163.01,163.07,163.01,163.04,14895.0,156.2347,156.2922,156.2347,156.2634,14895.0
2019-09-06 13:35:00,163.02,163.09,163.02,163.08,2820.0,156.2443,156.3113,156.2443,156.3018,2820.0
2019-09-06 13:40:00,163.06,163.06,163.01,163.02,5422.0,156.2826,156.2826,156.2347,156.2443,5422.0
2019-09-06 13:45:00,163.0,163.03,162.98,163.03,4124.0,156.2251,156.2538,156.2059,156.2538,4124.0
2019-09-06 13:50:00,163.03,163.06,163.01,163.03,3025.0,156.2538,156.2826,156.2347,156.2538,3025.0
2019-09-06 13:55:00,163.04,163.06,163.04,163.05,4004.0,156.2634,156.2826,156.2634,156.273,4004.0
2019-09-06 14:00:00,163.05,163.05,162.96,163.0,8540.0,156.273,156.273,156.1868,156.2251,8540.0
2019-09-06 14:05:00,162.99,163.01,162.96,162.97,4370.0,156.2155,156.2347,156.1868,156.1963,4370.0
2019-09-06 14:10:00,162.99,162.99,162.93,162.97,12344.0,156.2155,156.2155,156.158,156.1963,12344.0
2019-09-06 14:15:00,162.98,162.98,162.94,162.94,2551.0,156.2059,156.2059,156.1676,156.1676,2551.0
2019-09-06 14:20:00,162.95,162.98,162.92,162.94,19028.0,156.1772,156.2059,156.1484,156.1676,19028.0
2019-09-06 14:25:00,162.94,162.96,162.92,162.96,12206.0,156.1676,156.1868,156.1484,156.1868,12206.0
2019-09-06 14:30:00,162.97,162.98,162.91,162.98,8782.0,156.1963,156.2059,156.1388,156.2059,8782.0
2019-09-06 14:35:00,162.96,162.98,162.93,162.93,1843.0,156.1868,156.2059,156.158,156.158,1843.0
2019-09-06 14:40:00,162.91,162.91,162.86,162.88,6863.0,156.1388,156.1388,156.0909,156.1101,6863.0
2019-09-06 14:45:00,162.88,162.91,162.86,162.91,7452.0,156.1101,156.1388,156.0909,156.1388,7452.0
2019-09-06 14:50:00,162.9,162.91,162.87,162.88,18072.0,156.1292,156.1388,156.1005,156.1101,18072.0
2019-09-06 14:55:00,162.89,162.89,162.84,162.87,7338.0,156.1197,156.1197,156.0717,156.1005,7338.0
2019-09-06 15:00:00,162.87,162.87,162.83,162.85,14952.0,156.1005,156.1005,156.0622,156.0813,14952.0
2019-09-06 15:05:00,162.84,162.89,162.83,162.85,13156.0,156.0717,156.1197,156.0622,156.0813,13156.0
2019-09-06 15:10:00,162.84,162.85,162.81,162.85,8856.0,156.0717,156.0813,156.043,156.0813,8856.0
2019-09-06 15:15:00,162.84,162.85,162.8,162.81,5664.0,156.0717,156.0813,156.0334,156.043,5664.0
2019-09-06 15:20:00,162.81,162.88,162.8,162.86,10793.0,156.043,156.1101,156.0334,156.0909,10793.0
2019-09-06 15:25:00,162.87,162.92,162.86,162.91,14719.0,156.1005,156.1484,156.0909,156.1388,14719.0
2019-09-06 15:30:00,162.91,162.98,162.89,162.92,10929.0,156.1388,156.2059,156.1197,156.1484,10929.0
2019-09-06 15:35:00,162.9,162.91,162.8,162.83,11223.0,156.1292,156.1388,156.0334,156.0622,11223.0
2019-09-06 15:40:00,162.82,162.83,162.68,162.69,9643.0,156.0526,156.0622,155.9184,155.928,9643.0
2019-09-06 15:45:00,162.69,162.71,162.59,162.63,13371.0,155.928,155.9471,155.8321,155.8705,13371.0
2019-09-06 15:50:00,162.63,162.65,162.51,162.51,25165.0,155.8705,155.8896,155.7555,155.7555,25165.0
2019-09-06 15:55:00,162.49,162.6,162.4,162.53,74049.0,155.7363,155.8417,155.65,155.7746,74049.0
2019-09-09 09:30:00,162.96,163.06,162.6,162.6,38461.0,156.1868,156.2826,155.8417,155.8417,38461.0
2019-09-09 09:35:00,162.54,162.59,162.38,162.39,3489.0,155.7842,155.8321,155.6309,155.6404,3489.0
2019-09-09 09:40:00,162.39,162.51,162.39,162.47,3531.0,155.6404,155.7555,155.6404,155.7171,3531.0
2019-09-09 09:45:00,162.43,162.51,162.31,162.32,9980.0,155.6788,155.7555,155.5638,155.5734,9980.0
2019-09-09 09:50:00,162.29,162.35,162.12,162.16,17824.0,155.5446,155.6021,155.3817,155.42,17824.0
2019-09-09 09:55:00,162.19,162.19,161.91,161.91,10057.0,155.4488,155.4488,155.1804,155.1804,10057.0
2019-09-09 10:00:00,161.99,162.07,161.91,162.0,6484.0,155.2571,155.3337,155.1804,155.2667,6484.0
2019-09-09 10:05:00,162.03,162.03,161.97,161.97,5910.0,155.2954,155.2954,155.2379,155.2379,5910.0
2019-09-09 10:10:00,161.94,162.02,161.93,161.93,7793.0,155.2091,155.2858,155.1996,155.1996,7793.0
2019-09-09 10:15:00,161.98,162.05,161.95,161.99,7659.0,155.2475,155.3146,155.2187,155.2571,7659.0
2019-09-09 10:20:00,161.97,162.01,161.79,162.01,8423.0,155.2379,155.2762,155.0654,155.2762,8423.0
2019-09-09 10:25:00,162.01,162.01,161.91,161.96,8798.0,155.2762,155.2762,155.1804,155.2283,8798.0
2019-09-09 10:30:00,162.01,162.07,161.94,162.07,8823.0,155.2762,155.3337,155.2091,155.3337,8823.0
2019-09-09 10:35:00,162.05,162.09,161.99,162.01,7004.0,155.3146,155.3529,155.2571,155.2762,7004.0
2019-09-09 10:40:00,162.0,162.05,161.95,162.0,5759.0,155.2667,155.3146,155.2187,155.2667,5759.0
2019-09-09 10:45:00,162.0,162.07,161.99,162.03,5071.0,155.2667,155.3337,155.2571,155.2954,5071.0
2019-09-09 10:50:00,162.05,162.11,162.05,162.11,7141.0,155.3146,155.3721,155.3146,155.3721,7141.0
2019-09-09 10:55:00,162.09,162.18,162.08,162.12,5140.0,155.3529,155.4392,155.3433,155.3817,5140.0
2019-09-09 11:00:00,162.13,162.18,162.07,162.1,7510.0,155.3912,155.4392,155.3337,155.3625,7510.0
2019-09-09 11:05:00,162.1,162.14,161.95,161.95,17419.0,155.3625,155.4008,155.2187,155.2187,17419.0
2019-09-09 11:10:00,161.97,162.02,161.9,161.97,5936.0,155.2379,155.2858,155.1708,155.2379,5936.0
2019-09-09 11:15:00,161.96,161.98,161.85,161.87,9176.0,155.2283,155.2475,155.1229,155.1421,9176.0
2019-09-09 11:20:00,161.9,161.92,161.88,161.9,7790.0,155.1708,155.19,155.1516,155.1708,7790.0
2019-09-09 11:25:00,161.9,161.93,161.87,161.92,6273.0,155.1708,155.1996,155.1421,155.19,6273.0
2019-09-09 11:30:00,161.93,161.95,161.91,161.93,4666.0,155.1996,155.2187,155.1804,155.1996,4666.0
2019-09-09 11:35:00,161.93,161.97,161.85,161.85,6863.0,155.1996,155.2379,155.1229,155.1229,6863.0
2019-09-09 11:40:00,161.84,161.84,161.72,161.76,4970.0,155.1133,155.1133,154.9983,155.0366,4970.0
2019-09-09 11:45:00,161.75,161.76,161.68,161.69,8123.0,155.027,155.0366,154.96,154.9695,8123.0
2019-09-09 11:50:00,161.71,161.71,161.66,161.7,2624.0,154.9887,154.9887,154.9408,154.9791,2624.0
2019-09-09 11:55:00,161.69,161.76,161.69,161.71,7871.0,154.9695,155.0366,154.9695,154.9887,7871.0
2019-09-09 12:00:00,161.71,161.72,161.61,161.63,1615.0,154.9887,154.9983,154.8929,154.912,1615.0
2019-09-09 12:05:00,161.65,161.68,161.55,161.58,3409.0,154.9312,154.96,154.8354,154.8641,3409.0
2019-09-09 12:10:00,161.56,161.56,161.35,161.35,29379.0,154.8449,154.8449,154.6437,154.6437,29379.0
2019-09-09 12:15:00,161.35,161.39,161.25,161.25,9816.0,154.6437,154.682,154.5478,154.5478,9816.0
2019-09-09 12:20:00,161.28,161.3,161.23,161.28,5769.0,154.5766,154.5957,154.5287,154.5766,5769.0
2019-09-09 12:25:00,161.19,161.2,161.08,161.11,13111.0,154.4903,154.4999,154.3849,154.4136,13111.0
2019-09-09 12:30:00,161.09,161.13,160.98,161.03,5043.0,154.3945,154.4328,154.289,154.337,5043.0
2019-09-09 12:35:00,160.92,160.92,160.71,160.82,4798.0,154.2315,154.2315,154.0303,154.1357,4798.0
2019-09-09 12:40:00,160.93,160.94,160.88,160.94,2729.0,154.2411,154.2507,154.1932,154.2507,2729.0
2019-09-09 12:45:00,160.96,160.98,160.88,160.89,3375.0,154.2699,154.289,154.1932,154.2028,3375.0
2019-09-09 12:50:00,160.93,161.12,160.9,161.12,15511.0,154.2411,154.4232,154.2124,154.4232,15511.0
2019-09-09 12:55:00,161.12,161.2,161.12,161.18,3692.0,154.4232,154.4999,154.4232,154.4807,3692.0
2019-09-09 13:00:00,161.15,161.22,161.14,161.22,7567.0,154.452,154.5191,154.4424,154.5191,7567.0
2019-09-09 13:05:00,161.2,161.23,161.13,161.23,14242.0,154.4999,154.5287,154.4328,154.5287,14242.0
2019-09-09 13:10:00,161.23,161.23,161.15,161.16,4561.0,154.5287,154.5287,154.452,154.4616,4561.0
2019-09-09 13:15:00,161.13,161.16,161.12,161.13,6322.0,154.4328,154.4616,154.4232,154.4328,6322.0
2019-09-09 13:20:00,161.13,161.13,160.99,160.99,4875.0,154.4328,154.4328,154.2986,154.2986,4875.0
2019-09-09 13:25:00,160.98,161.0,160.91,160.91,13260.0,154.289,154.3082,154.222,154.222,13260.0
2019-09-09 13:30:00,160.93,160.93,160.81,160.87,4081.0,154.2411,154.2411,154.1261,154.1836,4081.0
2019-09-09 13:35:00,160.87,160.89,160.77,160.88,11144.0,154.1836,154.2028,154.0878,154.1932,11144.0
2019-09-09 13:40:00,160.89,160.91,160.84,160.85,6963.0,154.2028,154.222,154.1549,154.1645,6963.0
2019-09-09 13:45:00,160.83,161.01,160.83,161.01,10203.0,154.1453,154.3178,154.1453,154.3178,10203.0
2019-09-09 13:50:00,160.99,161.05,160.99,161.03,4410.0,154.2986,154.3561,154.2986,154.337,4410.0
2019-09-09 13:55:00,161.03,161.04,160.96,160.96,5324.0,154.337,154.3466,154.2699,154.2699,5324.0
2019-09-09 14:00:00,160.95,161.0,160.94,161.0,6881.0,154.2603,154.3082,154.2507,154.3082,6881.0
2019-09-09 14:05:00,161.0,161.0,160.86,160.88,6479.0,154.3082,154.3082,154.174,154.1932,6479.0
2019-09-09 14:10:00,160.84,160.84,160.76,160.79,15706.0,154.1549,154.1549,154.0782,154.1069,15706.0
2019-09-09 14:15:00,160.78,160.83,160.71,160.77,10732.0,154.0974,154.1453,154.0303,154.0878,10732.0
2019-09-09 14:20:00,160.72,160.72,160.63,160.64,18429.0,154.0399,154.0399,153.9536,153.9632,18429.0
2019-09-09 14:25:00,160.65,160.65,160.58,160.6,9210.0,153.9728,153.9728,153.9057,153.9248,9210.0
2019-09-09 14:30:00,160.57,160.75,160.54,160.72,10231.0,153.8961,154.0686,153.8673,154.0399,10231.0
2019-09-09 14:35:00,160.71,160.72,160.62,160.69,6285.0,154.0303,154.0399,153.944,154.0111,6285.0
2019-09-09 14:40:00,160.69,160.72,160.63,160.7,6948.0,154.0111,154.0399,153.9536,154.0207,6948.0
2019-09-09 14:45:00,160.69,160.77,160.69,160.74,8509.0,154.0111,154.0878,154.0111,154.059,8509.0
2019-09-09 14:50:00,160.74,160.75,160.68,160.68,4686.0,154.059,154.0686,154.0015,154.0015,4686.0
2019-09-09 14:55:00,160.64,160.7,160.64,160.7,10832.0,153.9632,154.0207,153.9632,154.0207,10832.0
2019-09-09 15:00:00,160.67,160.9,160.6,160.9,17822.0,153.9919,154.2124,153.9248,154.2124,17822.0
2019-09-09 15:05:00,160.84,160.85,160.76,160.78,6942.0,154.1549,154.1645,154.0782,154.0974,6942.0
2019-09-09 15:10:00,160.79,160.99,160.79,160.98,19539.0,154.1069,154.2986,154.1069,154.289,19539.0
2019-09-09 15:15:00,161.0,161.05,160.96,161.05,26750.0,154.3082,154.3561,154.2699,154.3561,26750.0
2019-09-09 15:20:00,161.05,161.06,160.98,160.98,10979.0,154.3561,154.3657,154.289,154.289,10979.0
2019-09-09 15:25:00,160.99,160.99,160.92,160.94,19328.0,154.2986,154.2986,154.2315,154.2507,19328.0
2019-09-09 15:30:00,160.95,161.0,160.88,160.98,32163.0,154.2603,154.3082,154.1932,154.289,32163.0
2019-09-09 15:35:00,160.97,161.09,160.92,161.08,5543.0,154.2795,154.3945,154.2315,154.3849,5543.0
2019-09-09 15:40:00,161.08,161.11,161.03,161.08,21331.0,154.3849,154.4136,154.337,154.3849,21331.0
2019-09-09 15:45:00,161.08,161.19,161.05,161.14,21546.0,154.3849,154.4903,154.3561,154.4424,21546.0
2019-09-09 15:50:00,161.14,161.25,161.14,161.2,43644.0,154.4424,154.5478,154.4424,154.4999,43644.0
2019-09-09 15:55:00,161.19,161.26,161.1,161.26,119519.0,154.4903,154.5574,154.4041,154.5574,119519.0
2019-09-10 09:30:00,160.47,160.47,159.67,159.72,22539.0,153.8002,153.8002,153.0335,153.0814,22539.0
2019-09-10 09:35:00,159.73,159.73,159.46,159.55,14704.0,153.091,153.091,152.8322,152.9185,14704.0
2019-09-10 09:40:00,159.52,159.52,159.22,159.37,9324.0,152.8897,152.8897,152.6022,152.746,9324.0
2019-09-10 09:45:00,159.28,159.43,159.21,159.38,25478.0,152.6597,152.8035,152.5926,152.7556,25478.0
2019-09-10 09:50:00,159.32,159.34,158.92,158.92,26836.0,152.698,152.7172,152.3147,152.3147,26836.0
2019-09-10 09:55:00,158.96,159.11,158.91,159.11,12214.0,152.353,152.4968,152.3051,152.4968,12214.0
2019-09-10 10:00:00,159.08,159.18,159.04,159.12,1953.0,152.468,152.5639,152.4297,152.5064,1953.0
2019-09-10 10:05:00,159.13,159.13,158.91,159.03,16206.0,152.5159,152.5159,152.3051,152.4201,16206.0
2019-09-10 10:10:00,159.0,159.11,158.94,159.05,50667.0,152.3913,152.4968,152.3338,152.4393,50667.0
2019-09-10 10:15:00,159.04,159.29,159.04,159.28,21285.0,152.4297,152.6693,152.4297,152.6597,21285.0
2019-09-10 10:20:00,159.3,159.56,159.25,159.56,13922.0,152.6789,152.9281,152.631,152.9281,13922.0
2019-09-10 10:25:00,159.51,159.7,159.51,159.65,15892.0,152.8801,153.0622,152.8801,153.0143,15892.0
2019-09-10 10:30:00,159.67,159.67,159.5,159.59,7948.0,153.0335,153.0335,152.8706,152.9568,7948.0
2019-09-10 10:35:00,159.59,159.75,159.51,159.61,10475.0,152.9568,153.1102,152.8801,152.976,10475.0
2019-09-10 10:40:00,159.59,159.71,159.55,159.61,10886.0,152.9568,153.0718,152.9185,152.976,10886.0
2019-09-10 10:45:00,159.62,159.63,159.49,159.57,6105.0,152.9856,152.9952,152.861,152.9377,6105.0
2019-09-10 10:50:00,159.64,159.67,159.45,159.45,4013.0,153.0047,153.0335,152.8226,152.8226,4013.0
2019-09-10 10:55:00,159.43,159.5,159.32,159.33,4215.0,152.8035,152.8706,152.698,152.7076,4215.0
2019-09-10 11:00:00,159.37,159.57,159.36,159.5,6221.0,152.746,152.9377,152.7364,152.8706,6221.0
2019-09-10 11:05:00,159.53,159.54,159.45,159.51,6217.0,152.8993,152.9089,152.8226,152.8801,6217.0
2019-09-10 11:10:00,159.52,159.54,159.43,159.51,5478.0,152.8897,152.9089,152.8035,152.8801,5478.0
2019-09-10 11:15:00,159.47,159.47,159.33,159.35,2827.0,152.8418,152.8418,152.7076,152.7268,2827.0
2019-09-10 11:20:00,159.33,159.36,159.24,159.28,8970.0,152.7076,152.7364,152.6214,152.6597,8970.0
2019-09-10 11:25:00,159.25,159.28,159.14,159.24,9160.0,152.631,152.6597,152.5255,152.6214,9160.0
2019-09-10 11:30:00,159.24,159.33,159.24,159.29,2970.0,152.6214,152.7076,152.6214,152.6693,2970.0
2019-09-10 11:35:00,159.3,159.3,159.21,159.27,4731.0,152.6789,152.6789,152.5926,152.6501,4731.0
2019-09-10 11:40:00,159.25,159.27,159.19,159.2,6939.0,152.631,152.6501,152.5734,152.583,6939.0
2019-09-10 11:45:00,159.24,159.68,159.24,159.59,18811.0,152.6214,153.0431,152.6214,152.9568,18811.0
2019-09-10 11:50:00,159.62,159.86,159.62,159.81,22828.0,152.9856,153.2156,152.9856,153.1677,22828.0
2019-09-10 11:55:00,159.79,159.79,159.58,159.62,2663.0,153.1485,153.1485,152.9472,152.9856,2663.0
2019-09-10 12:00:00,159.63,159.69,159.5,159.53,5686.0,152.9952,153.0527,152.8706,152.8993,5686.0
2019-09-10 12:05:00,159.56,159.68,159.49,159.65,4405.0,152.9281,153.0431,152.861,153.0143,4405.0
2019-09-10 12:10:00,159.65,159.79,159.63,159.77,1236.0,153.0143,153.1485,152.9952,153.1293,1236.0
2019-09-10 12:15:00,159.78,159.87,159.78,159.87,3134.0,153.1389,153.2252,153.1389,153.2252,3134.0
2019-09-10 12:20:00,159.9,160.18,159.9,160.13,3539.0,153.2539,153.5223,153.2539,153.4744,3539.0
2019-09-10 12:25:00,160.14,160.14,160.03,160.03,4209.0,153.484,153.484,153.3785,153.3785,4209.0
2019-09-10 12:30:00,160.03,160.04,160.01,160.02,2328.0,153.3785,153.3881,153.3594,153.3689,2328.0
2019-09-10 12:35:00,160.01,160.09,160.0,160.01,8719.0,153.3594,153.436,153.3498,153.3594,8719.0
2019-09-10 12:40:00,160.01,160.07,160.01,160.07,2677.0,153.3594,153.4169,153.3594,153.4169,2677.0
2019-09-10 12:45:00,160.11,160.2,160.09,160.2,5692.0,153.4552,153.5415,153.436,153.5415,5692.0
2019-09-10 12:50:00,160.22,160.32,160.21,160.29,4288.0,153.5606,153.6565,153.5511,153.6277,4288.0
2019-09-10 12:55:00,160.3,160.31,160.19,160.2,1832.0,153.6373,153.6469,153.5319,153.5415,1832.0
2019-09-10 13:00:00,160.23,160.23,160.09,160.09,1151.0,153.5702,153.5702,153.436,153.436,1151.0
2019-09-10 13:05:00,160.07,160.11,159.95,159.99,1500.0,153.4169,153.4552,153.3019,153.3402,1500.0
2019-09-10 13:10:00,160.01,160.02,159.95,160.01,2740.0,153.3594,153.3689,153.3019,153.3594,2740.0
2019-09-10 13:15:00,160.01,160.01,159.72,159.78,10129.0,153.3594,153.3594,153.0814,153.1389,10129.0
2019-09-10 13:20:00,159.77,159.9,159.76,159.9,7668.0,153.1293,153.2539,153.1198,153.2539,7668.0
2019-09-10 13:25:00,159.88,159.88,159.82,159.83,5045.0,153.2348,153.2348,153.1773,153.1868,5045.0
2019-09-10 13:30:00,159.83,159.96,159.83,159.9,4572.0,153.1868,153.3114,153.1868,153.2539,4572.0
2019-09-10 13:35:00,159.91,159.96,159.91,159.94,1609.0,153.2635,153.3114,153.2635,153.2923,1609.0
2019-09-10 13:40:00,159.93,159.95,159.87,159.87,6163.0,153.2827,153.3019,153.2252,153.2252,6163.0
2019-09-10 13:45:00,159.87,160.01,159.85,159.98,4947.0,153.2252,153.3594,153.206,153.3306,4947.0
2019-09-10 13:50:00,160.06,160.09,159.97,159.97,5555.0,153.4073,153.436,153.321,153.321,5555.0
2019-09-10 13:55:00,159.96,160.0,159.8,159.81,9262.0,153.3114,153.3498,153.1581,153.1677,9262.0
2019-09-10 14:00:00,159.8,159.9,159.7,159.71,4371.0,153.1581,153.2539,153.0622,153.0718,4371.0
2019-09-10 14:05:00,159.73,159.76,159.6,159.68,6101.0,153.091,153.1198,152.9664,153.0431,6101.0
2019-09-10 14:10:00,159.62,159.69,159.56,159.59,12807.0,152.9856,153.0527,152.9281,152.9568,12807.0
2019-09-10 14:15:00,159.57,159.61,159.54,159.59,10775.0,152.9377,152.976,152.9089,152.9568,10775.0
2019-09-10 14:20:00,159.57,159.67,159.56,159.63,1965.0,152.9377,153.0335,152.9281,152.9952,1965.0
2019-09-10 14:25:00,159.65,159.67,159.53,159.54,7427.0,153.0143,153.0335,152.8993,152.9089,7427.0
2019-09-10 14:30:00,159.52,159.67,159.52,159.67,5736.0,152.8897,153.0335,152.8897,153.0335,5736.0
2019-09-10 14:35:00,159.65,159.67,159.51,159.54,9204.0,153.0143,153.0335,152.8801,152.9089,9204.0
2019-09-10 14:40:00,159.52,159.52,159.41,159.47,4610.0,152.8897,152.8897,152.7843,152.8418,4610.0
2019-09-10 14:45:00,159.47,159.53,159.44,159.46,5827.0,152.8418,152.8993,152.8131,152.8322,5827.0
2019-09-10 14:50:00,159.48,159.55,159.39,159.55,4310.0,152.8514,152.9185,152.7651,152.9185,4310.0
2019-09-10 14:55:00,159.54,159.6,159.53,159.59,7962.0,152.9089,152.9664,152.8993,152.9568,7962.0
2019-09-10 15:00:00,159.58,159.63,159.53,159.63,4941.0,152.9472,152.9952,152.8993,152.9952,4941.0
2019-09-10 15:05:00,159.61,159.65,159.51,159.51,46979.0,152.976,153.0143,152.8801,152.8801,46979.0
2019-09-10 15:10:00,159.51,159.59,159.51,159.52,4562.0,152.8801,152.9568,152.8801,152.8897,4562.0
2019-09-10 15:15:00,159.52,159.59,159.52,159.59,5545.0,152.8897,152.9568,152.8897,152.9568,5545.0
2019-09-10 15:20:00,159.58,159.59,159.45,159.45,6557.0,152.9472,152.9568,152.8226,152.8226,6557.0
2019-09-10 15:25:00,159.47,159.53,159.44,159.52,7796.0,152.8418,152.8993,152.8131,152.8897,7796.0
2019-09-10 15:30:00,159.53,159.62,159.5,159.6,11537.0,152.8993,152.9856,152.8706,152.9664,11537.0
2019-09-10 15:35:00,159.6,159.65,159.59,159.62,16331.0,152.9664,153.0143,152.9568,152.9856,16331.0
2019-09-10 15:40:00,159.63,159.78,159.61,159.78,19860.0,152.9952,153.1389,152.976,153.1389,19860.0
2019-09-10 15:45:00,159.77,159.85,159.76,159.78,28664.0,153.1293,153.206,153.1198,153.1389,28664.0
2019-09-10 15:50:00,159.78,159.85,159.78,159.84,26228.0,153.1389,153.206,153.1389,153.1964,26228.0
2019-09-10 15:55:00,159.85,160.41,159.85,160.4,44559.0,153.206,153.7427,153.206,153.7332,44559.0
2019-09-11 09:30:00,160.55,160.59,160.32,160.46,66424.0,153.8769,153.9153,153.6565,153.7907,66424.0
2019-09-11 09:35:00,160.46,160.87,160.4,160.81,44962.0,153.7907,154.1836,153.7332,154.1261,44962.0
2019-09-11 09:40:00,160.82,160.87,160.66,160.66,17636.0,154.1357,154.1836,153.9823,153.9823,17636.0
2019-09-11 09:45:00,160.68,160.91,160.68,160.85,11401.0,154.0015,154.222,154.0015,154.1645,11401.0
2019-09-11 09:50:00,160.84,160.85,160.6,160.65,7668.0,154.1549,154.1645,153.9248,153.9728,7668.0
2019-09-11 09:55:00,160.66,160.73,160.61,160.72,3299.0,153.9823,154.0494,153.9344,154.0399,3299.0
2019-09-11 10:00:00,160.73,160.82,160.68,160.71,4752.0,154.0494,154.1357,154.0015,154.0303,4752.0
2019-09-11 10:05:00,160.77,160.86,160.69,160.86,4594.0,154.0878,154.174,154.0111,154.174,4594.0
2019-09-11 10:10:00,160.86,161.07,160.8,161.07,10605.0,154.174,154.3753,154.1165,154.3753,10605.0
2019-09-11 10:15:00,161.03,161.03,160.96,161.03,9987.0,154.337,154.337,154.2699,154.337,9987.0
2019-09-11 10:20:00,161.05,161.05,160.92,161.01,9300.0,154.3561,154.3561,154.2315,154.3178,9300.0
2019-09-11 10:25:00,160.99,161.01,160.93,160.96,6323.0,154.2986,154.3178,154.2411,154.2699,6323.0
2019-09-11 10:30:00,160.95,161.04,160.95,161.0,1922.0,154.2603,154.3466,154.2603,154.3082,1922.0
2019-09-11 10:35:00,161.01,161.07,161.01,161.07,3333.0,154.3178,154.3753,154.3178,154.3753,3333.0
2019-09-11 10:40:00,161.0,161.01,160.89,160.95,7526.0,154.3082,154.3178,154.2028,154.2603,7526.0
2019-09-11 10:45:00,160.97,160.97,160.8,160.84,2479.0,154.2795,154.2795,154.1165,154.1549,2479.0
2019-09-11 10:50:00,160.89,160.93,160.79,160.82,4979.0,154.2028,154.2411,154.1069,154.1357,4979.0
2019-09-11 10:55:00,160.84,160.91,160.79,160.88,3207.0,154.1549,154.222,154.1069,154.1932,3207.0
2019-09-11 11:00:00,160.89,160.91,160.84,160.9,8159.0,154.2028,154.222,154.1549,154.2124,8159.0
2019-09-11 11:05:00,160.85,160.87,160.81,160.83,6489.0,154.1645,154.1836,154.1261,154.1453,6489.0
2019-09-11 11:10:00,160.84,160.88,160.84,160.88,6008.0,154.1549,154.1932,154.1549,154.1932,6008.0
2019-09-11 11:15:00,160.89,160.93,160.85,160.9,5131.0,154.2028,154.2411,154.1645,154.2124,5131.0
2019-09-11 11:20:00,160.91,161.02,160.91,160.98,5355.0,154.222,154.3274,154.222,154.289,5355.0
2019-09-11 11:25:00,160.99,161.02,160.96,161.0,7369.0,154.2986,154.3274,154.2699,154.3082,7369.0
2019-09-11 11:30:00,161.05,161.21,161.04,161.18,4574.0,154.3561,154.5095,154.3466,154.4807,4574.0
2019-09-11 11:35:00,161.17,161.22,161.13,161.19,2326.0,154.4712,154.5191,154.4328,154.4903,2326.0
2019-09-11 11:40:00,161.2,161.24,161.17,161.22,3638.0,154.4999,154.5382,154.4712,154.5191,3638.0
2019-09-11 11:45:00,161.2,161.22,161.19,161.2,2050.0,154.4999,154.5191,154.4903,154.4999,2050.0
2019-09-11 11:50:00,161.23,161.33,161.17,161.3,7355.0,154.5287,154.6245,154.4712,154.5957,7355.0
2019-09-11 11:55:00,161.3,161.34,161.25,161.33,2056.0,154.5957,154.6341,154.5478,154.6245,2056.0
2019-09-11 12:00:00,161.31,161.39,161.3,161.39,3963.0,154.6053,154.682,154.5957,154.682,3963.0
2019-09-11 12:05:00,161.44,161.47,161.4,161.4,11110.0,154.7299,154.7587,154.6916,154.6916,11110.0
2019-09-11 12:10:00,161.44,161.48,161.43,161.45,1376.0,154.7299,154.7683,154.7203,154.7395,1376.0
2019-09-11 12:15:00,161.46,161.46,161.4,161.45,2405.0,154.7491,154.7491,154.6916,154.7395,2405.0
2019-09-11 12:20:00,161.45,161.46,161.41,161.41,51567.0,154.7395,154.7491,154.7012,154.7012,51567.0
2019-09-11 12:25:00,161.43,161.43,161.4,161.41,8344.0,154.7203,154.7203,154.6916,154.7012,8344.0
2019-09-11 12:30:00,161.43,161.48,161.42,161.44,3292.0,154.7203,154.7683,154.7108,154.7299,3292.0
2019-09-11 12:35:00,161.47,161.5,161.44,161.49,3428.0,154.7587,154.7874,154.7299,154.7779,3428.0
2019-09-11 12:40:00,161.46,161.46,161.42,161.44,5596.0,154.7491,154.7491,154.7108,154.7299,5596.0
2019-09-11 12:45:00,161.44,161.5,161.44,161.5,3988.0,154.7299,154.7874,154.7299,154.7874,3988.0
2019-09-11 12:50:00,161.49,161.52,161.46,161.52,4597.0,154.7779,154.8066,154.7491,154.8066,4597.0
2019-09-11 12:55:00,161.48,161.63,161.48,161.52,18746.0,154.7683,154.912,154.7683,154.8066,18746.0
2019-09-11 13:00:00,161.53,161.53,161.46,161.5,3660.0,154.8162,154.8162,154.7491,154.7874,3660.0
2019-09-11 13:05:00,161.49,161.52,161.45,161.49,3057.0,154.7779,154.8066,154.7395,154.7779,3057.0
2019-09-11 13:10:00,161.5,161.58,161.47,161.57,21677.0,154.7874,154.8641,154.7587,154.8545,21677.0
2019-09-11 13:15:00,161.57,161.61,161.56,161.61,2747.0,154.8545,154.8929,154.8449,154.8929,2747.0
2019-09-11 13:20:00,161.6,161.62,161.58,161.6,3367.0,154.8833,154.9024,154.8641,154.8833,3367.0
2019-09-11 13:25:00,161.61,161.61,161.49,161.49,6049.0,154.8929,154.8929,154.7779,154.7779,6049.0
2019-09-11 13:30:00,161.49,161.54,161.49,161.54,4286.0,154.7779,154.8258,154.7779,154.8258,4286.0
2019-09-11 13:35:00,161.51,161.53,161.48,161.5,3953.0,154.797,154.8162,154.7683,154.7874,3953.0
2019-09-11 13:40:00,161.49,161.49,161.31,161.39,9931.0,154.7779,154.7779,154.6053,154.682,9931.0
2019-09-11 13:45:00,161.37,161.4,161.36,161.4,2518.0,154.6628,154.6916,154.6533,154.6916,2518.0
2019-09-11 13:50:00,161.41,161.42,161.3,161.33,9232.0,154.7012,154.7108,154.5957,154.6245,9232.0
2019-09-11 13:55:00,161.32,161.34,161.28,161.31,4163.0,154.6149,154.6341,154.5766,154.6053,4163.0
2019-09-11 14:00:00,161.3,161.31,161.23,161.24,12991.0,154.5957,154.6053,154.5287,154.5382,12991.0
2019-09-11 14:05:00,161.22,161.33,161.22,161.29,4924.0,154.5191,154.6245,154.5191,154.5862,4924.0
2019-09-11 14:10:00,161.29,161.3,161.24,161.27,6416.0,154.5862,154.5957,154.5382,154.567,6416.0
2019-09-11 14:15:00,161.28,161.28,161.21,161.24,36135.0,154.5766,154.5766,154.5095,154.5382,36135.0
2019-09-11 14:20:00,161.19,161.26,161.17,161.18,13694.0,154.4903,154.5574,154.4712,154.4807,13694.0
2019-09-11 14:25:00,161.18,161.21,161.15,161.15,7692.0,154.4807,154.5095,154.452,154.452,7692.0
2019-09-11 14:30:00,161.16,161.16,161.08,161.09,12291.0,154.4616,154.4616,154.3849,154.3945,12291.0
2019-09-11 14:35:00,161.1,161.14,161.07,161.14,3533.0,154.4041,154.4424,154.3753,154.4424,3533.0
2019-09-11 14:40:00,161.15,161.19,161.14,161.17,5342.0,154.452,154.4903,154.4424,154.4712,5342.0
2019-09-11 14:45:00,161.16,161.16,161.07,161.1,4184.0,154.4616,154.4616,154.3753,154.4041,4184.0
2019-09-11 14:50:00,161.05,161.1,161.01,161.06,7847.0,154.3561,154.4041,154.3178,154.3657,7847.0
2019-09-11 14:55:00,161.05,161.13,161.05,161.13,7500.0,154.3561,154.4328,154.3561,154.4328,7500.0
2019-09-11 15:00:00,161.15,161.26,161.15,161.25,3538.0,154.452,154.5574,154.452,154.5478,3538.0
2019-09-11 15:05:00,161.21,161.25,161.18,161.19,8555.0,154.5095,154.5478,154.4807,154.4903,8555.0
2019-09-11 15:10:00,161.24,161.25,161.21,161.25,3208.0,154.5382,154.5478,154.5095,154.5478,3208.0
2019-09-11 15:15:00,161.24,161.28,161.2,161.22,11204.0,154.5382,154.5766,154.4999,154.5191,11204.0
2019-09-11 15:20:00,161.25,161.28,161.22,161.22,10894.0,154.5478,154.5766,154.5191,154.5191,10894.0
2019-09-11 15:25:00,161.24,161.31,161.24,161.25,8253.0,154.5382,154.6053,154.5382,154.5478,8253.0
2019-09-11 15:30:00,161.26,161.32,161.25,161.3,55965.0,154.5574,154.6149,154.5478,154.5957,55965.0
2019-09-11 15:35:00,161.28,161.4,161.27,161.39,37773.0,154.5766,154.6916,154.567,154.682,37773.0
2019-09-11 15:40:00,161.39,161.41,161.33,161.35,4722.0,154.682,154.7012,154.6245,154.6437,4722.0
2019-09-11 15:45:00,161.33,161.33,161.18,161.27,9503.0,154.6245,154.6245,154.4807,154.567,9503.0
2019-09-11 15:50:00,161.28,161.47,161.28,161.47,19537.0,154.5766,154.7587,154.5766,154.7587,19537.0
2019-09-11 15:55:00,161.48,161.6,161.33,161.59,34427.0,154.7683,154.8833,154.6245,154.8737,34427.0
2019-09-12 09:30:00,162.52,162.86,162.44,162.86,25022.0,155.765,156.0909,155.6884,156.0909,25022.0
2019-09-12 09:35:00,162.88,162.9,162.66,162.76,21843.0,156.1101,156.1292,155.8992,155.9951,21843.0
2019-09-12 09:40:00,162.79,162.83,162.37,162.45,61853.0,156.0238,156.0622,155.6213,155.6979,61853.0
2019-09-12 09:45:00,162.3,162.51,162.13,162.19,19759.0,155.5542,155.7555,155.3912,155.4488,19759.0
2019-09-12 09:50:00,162.15,162.24,162.09,162.16,9963.0,155.4104,155.4967,155.3529,155.42,9963.0
2019-09-12 09:55:00,162.19,162.45,162.19,162.44,15780.0,155.4488,155.6979,155.4488,155.6884,15780.0
2019-09-12 10:00:00,162.44,162.53,162.34,162.51,18697.0,155.6884,155.7746,155.5925,155.7555,18697.0
2019-09-12 10:05:00,162.5,162.55,162.41,162.41,5385.0,155.7459,155.7938,155.6596,155.6596,5385.0
2019-09-12 10:10:00,162.4,163.2,162.34,162.73,83526.0,155.65,156.4168,155.5925,155.9663,83526.0
2019-09-12 10:15:00,162.73,163.11,162.73,162.99,7136.0,155.9663,156.3305,155.9663,156.2155,7136.0
2019-09-12 10:20:00,163.02,163.23,162.97,163.03,3450.0,156.2443,156.4455,156.1963,156.2538,3450.0
2019-09-12 10:25:00,163.02,163.13,163.01,163.1,9233.0,156.2443,156.3497,156.2347,156.3209,9233.0
2019-09-12 10:30:00,163.11,163.11,162.98,163.0,5745.0,156.3305,156.3305,156.2059,156.2251,5745.0
2019-09-12 10:35:00,162.91,162.93,162.83,162.92,4306.0,156.1388,156.158,156.0622,156.1484,4306.0
2019-09-12 10:40:00,163.01,163.04,162.85,162.87,5293.0,156.2347,156.2634,156.0813,156.1005,5293.0
2019-09-12 10:45:00,162.93,162.99,162.87,162.99,8621.0,156.158,156.2155,156.1005,156.2155,8621.0
2019-09-12 10:50:00,163.0,163.0,162.14,162.37,58992.0,156.2251,156.2251,155.4008,155.6213,58992.0
2019-09-12 10:55:00,162.46,162.55,162.43,162.43,3753.0,155.7075,155.7938,155.6788,155.6788,3753.0
2019-09-12 11:00:00,162.44,162.45,162.29,162.35,3706.0,155.6884,155.6979,155.5446,155.6021,3706.0
2019-09-12 11:05:00,162.38,162.4,162.26,162.4,5707.0,155.6309,155.65,155.5158,155.65,5707.0
2019-09-12 11:10:00,162.37,162.49,162.36,162.48,3717.0,155.6213,155.7363,155.6117,155.7267,3717.0
2019-09-12 11:15:00,162.52,162.61,162.52,162.61,1400.0,155.765,155.8513,155.765,155.8513,1400.0
2019-09-12 11:20:00,162.62,162.7,162.57,162.7,4092.0,155.8609,155.9376,155.813,155.9376,4092.0
2019-09-12 11:25:00,162.7,162.7,162.62,162.64,4185.0,155.9376,155.9376,155.8609,155.8801,4185.0
2019-09-12 11:30:00,162.67,162.7,162.58,162.58,3935.0,155.9088,155.9376,155.8225,155.8225,3935.0
2019-09-12 11:35:00,162.58,162.63,162.57,162.6,5890.0,155.8225,155.8705,155.813,155.8417,5890.0
2019-09-12 11:40:00,162.6,162.65,162.58,162.65,2500.0,155.8417,155.8896,155.8225,155.8896,2500.0
2019-09-12 11:45:00,162.64,162.7,162.64,162.68,4134.0,155.8801,155.9376,155.8801,155.9184,4134.0
2019-09-12 11:50:00,162.68,162.79,162.67,162.78,1430.0,155.9184,156.0238,155.9088,156.0142,1430.0
2019-09-12 11:55:00,162.77,162.77,162.69,162.73,5466.0,156.0046,156.0046,155.928,155.9663,5466.0
2019-09-12 12:00:00,162.72,162.72,162.6,162.62,1906.0,155.9567,155.9567,155.8417,155.8609,1906.0
2019-09-12 12:05:00,162.62,162.63,162.47,162.47,9395.0,155.8609,155.8705,155.7171,155.7171,9395.0
2019-09-12 12:10:00,162.52,162.58,162.52,162.55,3487.0,155.765,155.8225,155.765,155.7938,3487.0
2019-09-12 12:15:00,162.55,162.55,162.43,162.44,9871.0,155.7938,155.7938,155.6788,155.6884,9871.0
2019-09-12 12:20:00,162.46,162.53,162.44,162.46,6882.0,155.7075,155.7746,155.6884,155.7075,6882.0
2019-09-12 12:25:00,162.5,162.62,162.5,162.6,1891.0,155.7459,155.8609,155.7459,155.8417,1891.0
2019-09-12 12:30:00,162.66,162.69,162.65,162.66,5451.0,155.8992,155.928,155.8896,155.8992,5451.0
2019-09-12 12:35:00,162.65,162.67,162.62,162.62,1540.0,155.8896,155.9088,155.8609,155.8609,1540.0
2019-09-12 12:40:00,162.6,162.72,162.59,162.72,6863.0,155.8417,155.9567,155.8321,155.9567,6863.0
2019-09-12 12:45:00,162.72,162.8,162.72,162.76,3193.0,155.9567,156.0334,155.9567,155.9951,3193.0
2019-09-12 12:50:00,162.75,162.79,162.74,162.79,2546.0,155.9855,156.0238,155.9759,156.0238,2546.0
2019-09-12 12:55:00,162.81,162.86,162.8,162.84,2718.0,156.043,156.0909,156.0334,156.0717,2718.0
2019-09-12 13:00:00,162.84,163.07,162.84,162.93,17701.0,156.0717,156.2922,156.0717,156.158,17701.0
2019-09-12 13:05:00,162.95,163.0,162.85,162.89,16063.0,156.1772,156.2251,156.0813,156.1197,16063.0
2019-09-12 13:10:00,162.85,162.88,162.82,162.86,12285.0,156.0813,156.1101,156.0526,156.0909,12285.0
2019-09-12 13:15:00,162.82,162.83,162.77,162.8,3184.0,156.0526,156.0622,156.0046,156.0334,3184.0
2019-09-12 13:20:00,162.81,162.82,162.75,162.79,2703.0,156.043,156.0526,155.9855,156.0238,2703.0
2019-09-12 13:25:00,162.77,162.79,162.76,162.79,7972.0,156.0046,156.0238,155.9951,156.0238,7972.0
2019-09-12 13:30:00,162.79,162.88,162.79,162.86,5190.0,156.0238,156.1101,156.0238,156.0909,5190.0
2019-09-12 13:35:00,162.85,162.88,162.8,162.8,6820.0,156.0813,156.1101,156.0334,156.0334,6820.0
2019-09-12 13:40:00,162.79,162.94,162.75,162.92,12454.0,156.0238,156.1676,155.9855,156.1484,12454.0
2019-09-12 13:45:00,162.91,162.95,162.86,162.91,6597.0,156.1388,156.1772,156.0909,156.1388,6597.0
2019-09-12 13:50:00,162.91,162.94,162.88,162.88,3704.0,156.1388,156.1676,156.1101,156.1101,3704.0
2019-09-12 13:55:00,162.88,162.88,162.84,162.84,4370.0,156.1101,156.1101,156.0717,156.0717,4370.0
2019-09-12 14:00:00,162.86,162.86,162.73,162.78,14297.0,156.0909,156.0909,155.9663,156.0142,14297.0
2019-09-12 14:05:00,162.77,162.8,162.72,162.72,8229.0,156.0046,156.0334,155.9567,155.9567,8229.0
2019-09-12 14:10:00,162.75,162.83,162.75,162.77,3911.0,155.9855,156.0622,155.9855,156.0046,3911.0
2019-09-12 14:15:00,162.77,162.81,162.72,162.78,8271.0,156.0046,156.043,155.9567,156.0142,8271.0
2019-09-12 14:20:00,162.79,162.79,162.69,162.74,12648.0,156.0238,156.0238,155.928,155.9759,12648.0
2019-09-12 14:25:00,162.73,162.78,162.71,162.77,6743.0,155.9663,156.0142,155.9471,156.0046,6743.0
2019-09-12 14:30:00,162.78,162.86,162.73,162.82,6958.0,156.0142,156.0909,155.9663,156.0526,6958.0
2019-09-12 14:35:00,162.86,162.9,162.85,162.89,11143.0,156.0909,156.1292,156.0813,156.1197,11143.0
2019-09-12 14:40:00,162.9,162.99,162.89,162.89,4898.0,156.1292,156.2155,156.1197,156.1197,4898.0
2019-09-12 14:45:00,162.9,162.92,162.86,162.9,4496.0,156.1292,156.1484,156.0909,156.1292,4496.0
2019-09-12 14:50:00,162.89,162.93,162.86,162.87,5871.0,156.1197,156.158,156.0909,156.1005,5871.0
2019-09-12 14:55:00,162.86,162.87,162.8,162.87,11031.0,156.0909,156.1005,156.0334,156.1005,11031.0
2019-09-12 15:00:00,162.86,162.87,162.76,162.79,8322.0,156.0909,156.1005,155.9951,156.0238,8322.0
2019-09-12 15:05:00,162.78,162.79,162.76,162.79,3011.0,156.0142,156.0238,155.9951,156.0238,3011.0
2019-09-12 15:10:00,162.77,162.78,162.73,162.75,5321.0,156.0046,156.0142,155.9663,155.9855,5321.0
2019-09-12 15:15:00,162.76,162.78,162.72,162.73,5635.0,155.9951,156.0142,155.9567,155.9663,5635.0
2019-09-12 15:20:00,162.72,162.81,162.72,162.77,3319.0,155.9567,156.043,155.9567,156.0046,3319.0
2019-09-12 15:25:00,162.78,162.78,162.68,162.7,9629.0,156.0142,156.0142,155.9184,155.9376,9629.0
2019-09-12 15:30:00,162.7,162.82,162.66,162.75,19004.0,155.9376,156.0526,155.8992,155.9855,19004.0
2019-09-12 15:35:00,162.72,162.78,162.66,162.71,6600.0,155.9567,156.0142,155.8992,155.9471,6600.0
2019-09-12 15:40:00,162.69,162.69,162.57,162.63,9169.0,155.928,155.928,155.813,155.8705,9169.0
2019-09-12 15:45:00,162.61,162.65,162.5,162.5,9056.0,155.8513,155.8896,155.7459,155.7459,9056.0
2019-09-12 15:50:00,162.47,162.52,162.4,162.45,94778.0,155.7171,155.765,155.65,155.6979,94778.0
2019-09-12 15:55:00,162.44,162.45,162.19,162.26,48526.0,155.6884,155.6979,155.4488,155.5158,48526.0
2019-09-13 09:30:00,162.17,162.34,161.85,161.86,27291.0,155.4296,155.5925,155.1229,155.1325,27291.0
2019-09-13 09:35:00,161.84,162.09,161.84,161.9,10793.0,155.1133,155.3529,155.1133,155.1708,10793.0
2019-09-13 09:40:00,161.96,162.21,161.86,162.19,10643.0,155.2283,155.4679,155.1325,155.4488,10643.0
2019-09-13 09:45:00,162.15,162.24,162.11,162.19,31945.0,155.4104,155.4967,155.3721,155.4488,31945.0
2019-09-13 09:50:00,162.26,162.32,162.25,162.32,11142.0,155.5158,155.5734,155.5063,155.5734,11142.0
2019-09-13 09:55:00,162.28,162.28,162.02,162.18,24635.0,155.535,155.535,155.2858,155.4392,24635.0
2019-09-13 10:00:00,162.12,162.21,162.05,162.06,11943.0,155.3817,155.4679,155.3146,155.3242,11943.0
2019-09-13 10:05:00,162.07,162.12,161.94,161.99,13569.0,155.3337,155.3817,155.2091,155.2571,13569.0
2019-09-13 10:10:00,161.97,162.06,161.93,162.01,10505.0,155.2379,155.3242,155.1996,155.2762,10505.0
2019-09-13 10:15:00,161.99,162.2,161.99,162.18,10751.0,155.2571,155.4583,155.2571,155.4392,10751.0
2019-09-13 10:20:00,162.19,162.3,162.19,162.21,7690.0,155.4488,155.5542,155.4488,155.4679,7690.0
2019-09-13 10:25:00,162.23,162.33,162.23,162.32,5772.0,155.4871,155.5829,155.4871,155.5734,5772.0
2019-09-13 10:30:00,162.31,162.33,162.19,162.23,10913.0,155.5638,155.5829,155.4488,155.4871,10913.0
2019-09-13 10:35:00,162.18,162.32,162.1,162.32,15659.0,155.4392,155.5734,155.3625,155.5734,15659.0
2019-09-13 10:40:00,162.24,162.27,162.2,162.23,11101.0,155.4967,155.5254,155.4583,155.4871,11101.0
2019-09-13 10:45:00,162.21,162.4,162.2,162.37,12137.0,155.4679,155.65,155.4583,155.6213,12137.0
2019-09-13 10:50:00,162.36,162.43,162.35,162.43,28994.0,155.6117,155.6788,155.6021,155.6788,28994.0
2019-09-13 10:55:00,162.45,162.45,162.37,162.37,37009.0,155.6979,155.6979,155.6213,155.6213,37009.0
2019-09-13 11:00:00,162.37,162.42,162.33,162.37,55813.0,155.6213,155.6692,155.5829,155.6213,55813.0
2019-09-13 11:05:00,162.37,162.58,162.33,162.54,66811.0,155.6213,155.8225,155.5829,155.7842,66811.0
2019-09-13 11:10:00,162.52,162.53,162.49,162.5,48567.0,155.765,155.7746,155.7363,155.7459,48567.0
2019-09-13 11:15:00,162.49,162.51,162.45,162.49,33745.0,155.7363,155.7555,155.6979,155.7363,33745.0
2019-09-13 11:20:00,162.48,162.51,162.43,162.43,56087.0,155.7267,155.7555,155.6788,155.6788,56087.0
2019-09-13 11:25:00,162.44,162.45,162.14,162.22,47643.0,155.6884,155.6979,155.4008,155.4775,47643.0
2019-09-13 11:30:00,162.22,162.29,162.19,162.22,61393.0,155.4775,155.5446,155.4488,155.4775,61393.0
2019-09-13 11:35:00,162.24,162.25,162.1,162.13,34350.0,155.4967,155.5063,155.3625,155.3912,34350.0
2019-09-13 11:40:00,162.14,162.17,162.1,162.17,39436.0,155.4008,155.4296,155.3625,155.4296,39436.0
2019-09-13 11:45:00,162.17,162.18,162.13,162.18,41260.0,155.4296,155.4392,155.3912,155.4392,41260.0
2019-09-13 11:50:00,162.2,162.26,162.13,162.14,57511.0,155.4583,155.5158,155.3912,155.4008,57511.0
2019-09-13 11:55:00,162.15,162.21,162.13,162.14,46405.0,155.4104,155.4679,155.3912,155.4008,46405.0
2019-09-13 12:00:00,162.12,162.2,162.1,162.2,52961.0,155.3817,155.4583,155.3625,155.4583,52961.0
2019-09-13 12:05:00,162.21,162.33,162.21,162.29,41202.0,155.4679,155.5829,155.4679,155.5446,41202.0
2019-09-13 12:10:00,162.3,162.3,162.21,162.25,27219.0,155.5542,155.5542,155.4679,155.5063,27219.0
2019-09-13 12:15:00,162.25,162.27,162.2,162.23,42292.0,155.5063,155.5254,155.4583,155.4871,42292.0
2019-09-13 12:20:00,162.23,162.24,162.04,162.1,50203.0,155.4871,155.4967,155.305,155.3625,50203.0
2019-09-13 12:25:00,162.09,162.12,162.0,162.05,42052.0,155.3529,155.3817,155.2667,155.3146,42052.0
2019-09-13 12:30:00,162.04,162.05,161.97,162.04,30074.0,155.305,155.3146,155.2379,155.305,30074.0
2019-09-13 12:35:00,162.05,162.09,162.04,162.04,28546.0,155.3146,155.3529,155.305,155.305,28546.0
2019-09-13 12:40:00,162.06,162.06,161.96,162.01,65393.0,155.3242,155.3242,155.2283,155.2762,65393.0
2019-09-13 12:45:00,162.02,162.02,161.91,161.91,3895.0,155.2858,155.2858,155.1804,155.1804,3895.0
2019-09-13 12:50:00,161.93,162.0,161.87,161.97,6826.0,155.1996,155.2667,155.1421,155.2379,6826.0
2019-09-13 12:55:00,161.94,161.98,161.93,161.95,6209.0,155.2091,155.2475,155.1996,155.2187,6209.0
2019-09-13 13:00:00,161.93,161.96,161.88,161.89,3016.0,155.1996,155.2283,155.1516,155.1612,3016.0
2019-09-13 13:05:00,161.9,161.97,161.89,161.97,1505.0,155.1708,155.2379,155.1612,155.2379,1505.0
2019-09-13 13:10:00,161.99,162.03,161.97,162.01,9315.0,155.2571,155.2954,155.2379,155.2762,9315.0
2019-09-13 13:15:00,162.0,162.05,162.0,162.02,3962.0,155.2667,155.3146,155.2667,155.2858,3962.0
2019-09-13 13:20:00,161.99,162.0,161.94,161.96,8813.0,155.2571,155.2667,155.2091,155.2283,8813.0
2019-09-13 13:25:00,161.96,161.97,161.92,161.93,7378.0,155.2283,155.2379,155.19,155.1996,7378.0
2019-09-13 13:30:00,161.93,161.94,161.9,161.94,2172.0,155.1996,155.2091,155.1708,155.2091,2172.0
2019-09-13 13:35:00,161.92,161.94,161.86,161.91,2367.0,155.19,155.2091,155.1325,155.1804,2367.0
2019-09-13 13:40:00,161.84,161.84,161.71,161.72,2348.0,155.1133,155.1133,154.9887,154.9983,2348.0
2019-09-13 13:45:00,161.71,161.87,161.71,161.87,4086.0,154.9887,155.1421,154.9887,155.1421,4086.0
2019-09-13 13:50:00,161.87,161.92,161.87,161.92,5530.0,155.1421,155.19,155.1421,155.19,5530.0
2019-09-13 13:55:00,161.92,161.92,161.7,161.73,40761.0,155.19,155.19,154.9791,155.0079,40761.0
2019-09-13 14:00:00,161.74,161.8,161.73,161.77,13669.0,155.0175,155.075,155.0079,155.0462,13669.0
2019-09-13 14:05:00,161.77,161.89,161.76,161.89,4693.0,155.0462,155.1612,155.0366,155.1612,4693.0
2019-09-13 14:10:00,161.85,161.9,161.82,161.82,3706.0,155.1229,155.1708,155.0941,155.0941,3706.0
2019-09-13 14:15:00,161.81,161.84,161.73,161.75,8460.0,155.0845,155.1133,155.0079,155.027,8460.0
2019-09-13 14:20:00,161.78,161.84,161.73,161.84,6565.0,155.0558,155.1133,155.0079,155.1133,6565.0
2019-09-13 14:25:00,161.78,161.8,161.73,161.79,2985.0,155.0558,155.075,155.0079,155.0654,2985.0
2019-09-13 14:30:00,161.82,161.88,161.82,161.86,4463.0,155.0941,155.1516,155.0941,155.1325,4463.0
2019-09-13 14:35:00,161.83,161.88,161.8,161.85,1934.0,155.1037,155.1516,155.075,155.1229,1934.0
2019-09-13 14:40:00,161.84,161.94,161.83,161.92,2086.0,155.1133,155.2091,155.1037,155.19,2086.0
2019-09-13 14:45:00,161.89,161.91,161.78,161.79,6621.0,155.1612,155.1804,155.0558,155.0654,6621.0
2019-09-13 14:50:00,161.8,161.9,161.8,161.86,2582.0,155.075,155.1708,155.075,155.1325,2582.0
2019-09-13 14:55:00,161.87,161.93,161.87,161.88,3544.0,155.1421,155.1996,155.1421,155.1516,3544.0
2019-09-13 15:00:00,161.87,161.87,161.75,161.78,21380.0,155.1421,155.1421,155.027,155.0558,21380.0
2019-09-13 15:05:00,161.79,161.8,161.64,161.64,3029.0,155.0654,155.075,154.9216,154.9216,3029.0
2019-09-13 15:10:00,161.65,161.7,161.64,161.66,7997.0,154.9312,154.9791,154.9216,154.9408,7997.0
2019-09-13 15:15:00,161.63,161.64,161.57,161.62,19041.0,154.912,154.9216,154.8545,154.9024,19041.0
2019-09-13 15:20:00,161.59,161.68,161.58,161.67,4196.0,154.8737,154.96,154.8641,154.9504,4196.0
2019-09-13 15:25:00,161.68,161.73,161.68,161.72,10880.0,154.96,155.0079,154.96,154.9983,10880.0
2019-09-13 15:30:00,161.72,161.74,161.68,161.73,3857.0,154.9983,155.0175,154.96,155.0079,3857.0
2019-09-13 15:35:00,161.76,161.82,161.76,161.76,3542.0,155.0366,155.0941,155.0366,155.0366,3542.0
2019-09-13 15:40:00,161.74,161.85,161.7,161.83,16129.0,155.0175,155.1229,154.9791,155.1037,16129.0
2019-09-13 15:45:00,161.84,161.86,161.78,161.83,6512.0,155.1133,155.1325,155.0558,155.1037,6512.0
2019-09-13 15:50:00,161.86,161.92,161.81,161.83,38724.0,155.1325,155.19,155.0845,155.1037,38724.0
2019-09-13 15:55:00,161.84,161.94,161.76,161.78,108618.0,155.1133,155.2091,155.0366,155.0558,108618.0
2019-09-16 09:30:00,160.71,161.15,160.52,161.01,84588.0,154.0303,154.452,153.8482,154.3178,84588.0
2019-09-16 09:35:00,161.08,161.29,161.08,161.14,43568.0,154.3849,154.5862,154.3849,154.4424,43568.0
2019-09-16 09:40:00,161.16,161.37,161.09,161.29,28986.0,154.4616,154.6628,154.3945,154.5862,28986.0
2019-09-16 09:45:00,161.3,161.3,161.12,161.19,14098.0,154.5957,154.5957,154.4232,154.4903,14098.0
2019-09-16 09:50:00,161.2,161.48,161.2,161.39,8140.0,154.4999,154.7683,154.4999,154.682,8140.0
2019-09-16 09:55:00,161.35,161.49,161.33,161.49,3333.0,154.6437,154.7779,154.6245,154.7779,3333.0
2019-09-16 10:00:00,161.49,161.5,161.36,161.44,9133.0,154.7779,154.7874,154.6533,154.7299,9133.0
2019-09-16 10:05:00,161.46,161.57,161.44,161.5,17945.0,154.7491,154.8545,154.7299,154.7874,17945.0
2019-09-16 10:10:00,161.51,161.57,161.38,161.43,8323.0,154.797,154.8545,154.6724,154.7203,8323.0
2019-09-16 10:15:00,161.4,161.57,161.39,161.41,4495.0,154.6916,154.8545,154.682,154.7012,4495.0
2019-09-16 10:20:00,161.42,161.55,161.38,161.48,4870.0,154.7108,154.8354,154.6724,154.7683,4870.0
2019-09-16 10:25:00,161.48,161.48,161.22,161.22,3205.0,154.7683,154.7683,154.5191,154.5191,3205.0
2019-09-16 10:30:00,161.21,161.24,161.12,161.22,5129.0,154.5095,154.5382,154.4232,154.5191,5129.0
2019-09-16 10:35:00,161.24,161.25,161.15,161.23,4199.0,154.5382,154.5478,154.452,154.5287,4199.0
2019-09-16 10:40:00,161.22,161.32,161.15,161.26,9834.0,154.5191,154.6149,154.452,154.5574,9834.0
2019-09-16 10:45:00,161.26,161.28,161.17,161.17,4007.0,154.5574,154.5766,154.4712,154.4712,4007.0
2019-09-16 10:50:00,161.22,161.29,161.06,161.06,8803.0,154.5191,154.5862,154.3657,154.3657,8803.0
2019-09-16 10:55:00,161.11,161.24,161.11,161.14,9442.0,154.4136,154.5382,154.4136,154.4424,9442.0
2019-09-16 11:00:00,161.18,161.19,161.06,161.14,8842.0,154.4807,154.4903,154.3657,154.4424,8842.0
2019-09-16 11:05:00,161.2,161.42,161.2,161.42,3080.0,154.4999,154.7108,154.4999,154.7108,3080.0
2019-09-16 11:10:00,161.47,161.48,161.38,161.41,9002.0,154.7587,154.7683,154.6724,154.7012,9002.0
2019-09-16 11:15:00,161.42,161.46,161.33,161.36,8327.0,154.7108,154.7491,154.6245,154.6533,8327.0
2019-09-16 11:20:00,161.34,161.36,161.28,161.31,6807.0,154.6341,154.6533,154.5766,154.6053,6807.0
2019-09-16 11:25:00,161.34,161.5,161.33,161.44,2406.0,154.6341,154.7874,154.6245,154.7299,2406.0
2019-09-16 11:30:00,161.38,161.41,161.26,161.27,3257.0,154.6724,154.7012,154.5574,154.567,3257.0
2019-09-16 11:35:00,161.29,161.32,161.25,161.25,7031.0,154.5862,154.6149,154.5478,154.5478,7031.0
2019-09-16 11:40:00,161.26,161.26,161.13,161.2,14059.0,154.5574,154.5574,154.4328,154.4999,14059.0
2019-09-16 11:45:00,161.2,161.23,161.08,161.09,9584.0,154.4999,154.5287,154.3849,154.3945,9584.0
2019-09-16 11:50:00,161.08,161.12,161.01,161.12,7106.0,154.3849,154.4232,154.3178,154.4232,7106.0
2019-09-16 11:55:00,161.13,161.14,160.88,160.89,29011.0,154.4328,154.4424,154.1932,154.2028,29011.0
2019-09-16 12:00:00,160.87,161.04,160.87,161.02,7474.0,154.1836,154.3466,154.1836,154.3274,7474.0
2019-09-16 12:05:00,161.01,161.08,160.98,161.08,12750.0,154.3178,154.3849,154.289,154.3849,12750.0
2019-09-16 12:10:00,161.09,161.12,161.06,161.08,4153.0,154.3945,154.4232,154.3657,154.3849,4153.0
2019-09-16 12:15:00,161.07,161.09,161.0,161.0,14926.0,154.3753,154.3945,154.3082,154.3082,14926.0
2019-09-16 12:20:00,161.02,161.06,160.99,161.03,7156.0,154.3274,154.3657,154.2986,154.337,7156.0
2019-09-16 12:25:00,161.05,161.15,161.03,161.15,6667.0,154.3561,154.452,154.337,154.452,6667.0
2019-09-16 12:30:00,161.15,161.22,161.14,161.16,26743.0,154.452,154.5191,154.4424,154.4616,26743.0
2019-09-16 12:35:00,161.13,161.17,161.09,161.16,7954.0,154.4328,154.4712,154.3945,154.4616,7954.0
2019-09-16 12:40:00,161.18,161.19,161.02,161.05,10267.0,154.4807,154.4903,154.3274,154.3561,10267.0
2019-09-16 12:45:00,161.06,161.16,161.02,161.15,6723.0,154.3657,154.4616,154.3274,154.452,6723.0
2019-09-16 12:50:00,161.16,161.25,161.15,161.21,12234.0,154.4616,154.5478,154.452,154.5095,12234.0
2019-09-16 12:55:00,161.22,161.22,161.16,161.17,2735.0,154.5191,154.5191,154.4616,154.4712,2735.0
2019-09-16 13:00:00,161.13,161.19,161.13,161.19,8116.0,154.4328,154.4903,154.4328,154.4903,8116.0
2019-09-16 13:05:00,161.2,161.24,161.18,161.24,6191.0,154.4999,154.5382,154.4807,154.5382,6191.0
2019-09-16 13:10:00,161.23,161.24,161.19,161.22,7500.0,154.5287,154.5382,154.4903,154.5191,7500.0
2019-09-16 13:15:00,161.22,161.26,161.22,161.24,43300.0,154.5191,154.5574,154.5191,154.5382,43300.0
2019-09-16 13:20:00,161.24,161.27,161.21,161.23,9189.0,154.5382,154.567,154.5095,154.5287,9189.0
2019-09-16 13:25:00,161.23,161.26,161.2,161.22,23092.0,154.5287,154.5574,154.4999,154.5191,23092.0
2019-09-16 13:30:00,161.23,161.28,161.2,161.22,11498.0,154.5287,154.5766,154.4999,154.5191,11498.0
2019-09-16 13:35:00,161.23,161.26,161.19,161.24,8872.0,154.5287,154.5574,154.4903,154.5382,8872.0
2019-09-16 13:40:00,161.26,161.27,161.2,161.2,10962.0,154.5574,154.567,154.4999,154.4999,10962.0
2019-09-16 13:45:00,161.2,161.23,161.17,161.22,12460.0,154.4999,154.5287,154.4712,154.5191,12460.0
2019-09-16 13:50:00,161.22,161.33,161.18,161.33,8212.0,154.5191,154.6245,154.4807,154.6245,8212.0
2019-09-16 13:55:00,161.34,161.39,161.33,161.36,9450.0,154.6341,154.682,154.6245,154.6533,9450.0
2019-09-16 14:00:00,161.39,161.41,161.31,161.31,10971.0,154.682,154.7012,154.6053,154.6053,10971.0
2019-09-16 14:05:00,161.33,161.34,161.23,161.23,10852.0,154.6245,154.6341,154.5287,154.5287,10852.0
2019-09-16 14:10:00,161.22,161.29,161.22,161.25,9017.0,154.5191,154.5862,154.5191,154.5478,9017.0
2019-09-16 14:15:00,161.25,161.3,161.22,161.29,9904.0,154.5478,154.5957,154.5191,154.5862,9904.0
2019-09-16 14:20:00,161.3,161.33,161.29,161.31,10362.0,154.5957,154.6245,154.5862,154.6053,10362.0
2019-09-16 14:25:00,161.31,161.35,161.29,161.35,36205.0,154.6053,154.6437,154.5862,154.6437,36205.0
2019-09-16 14:30:00,161.34,161.38,161.28,161.32,9135.0,154.6341,154.6724,154.5766,154.6149,9135.0
2019-09-16 14:35:00,161.31,161.31,161.23,161.24,10269.0,154.6053,154.6053,154.5287,154.5382,10269.0
2019-09-16 14:40:00,161.24,161.3,161.22,161.23,11743.0,154.5382,154.5957,154.5191,154.5287,11743.0
2019-09-16 14:45:00,161.27,161.29,161.21,161.28,30396.0,154.567,154.5862,154.5095,154.5766,30396.0
2019-09-16 14:50:00,161.28,161.31,161.25,161.28,15912.0,154.5766,154.6053,154.5478,154.5766,15912.0
2019-09-16 14:55:00,161.28,161.31,161.26,161.29,25272.0,154.5766,154.6053,154.5574,154.5862,25272.0
2019-09-16 15:00:00,161.29,161.34,161.27,161.3,11269.0,154.5862,154.6341,154.567,154.5957,11269.0
2019-09-16 15:05:00,161.3,161.31,161.19,161.23,11075.0,154.5957,154.6053,154.4903,154.5287,11075.0
2019-09-16 15:10:00,161.26,161.42,161.25,161.39,11567.0,154.5574,154.7108,154.5478,154.682,11567.0
2019-09-16 15:15:00,161.38,161.39,161.3,161.32,11686.0,154.6724,154.682,154.5957,154.6149,11686.0
2019-09-16 15:20:00,161.3,161.31,161.22,161.25,8856.0,154.5957,154.6053,154.5191,154.5478,8856.0
2019-09-16 15:25:00,161.25,161.28,161.18,161.21,22675.0,154.5478,154.5766,154.4807,154.5095,22675.0
2019-09-16 15:30:00,161.18,161.26,161.15,161.26,15312.0,154.4807,154.5574,154.452,154.5574,15312.0
2019-09-16 15:35:00,161.25,161.29,161.2,161.24,29295.0,154.5478,154.5862,154.4999,154.5382,29295.0
2019-09-16 15:40:00,161.24,161.25,161.17,161.23,20855.0,154.5382,154.5478,154.4712,154.5287,20855.0
2019-09-16 15:45:00,161.23,161.3,161.19,161.21,29393.0,154.5287,154.5957,154.4903,154.5095,29393.0
2019-09-16 15:50:00,161.2,161.26,161.15,161.22,26325.0,154.4999,154.5574,154.452,154.5191,26325.0
2019-09-16 15:55:00,161.23,161.35,161.19,161.29,30446.0,154.5287,154.6437,154.4903,154.5862,30446.0
2019-09-17 09:30:00,161.23,161.67,161.23,161.52,45659.0,154.5287,154.9504,154.5287,154.8066,45659.0
2019-09-17 09:35:00,161.5,161.61,161.22,161.54,15946.0,154.7874,154.8929,154.5191,154.8258,15946.0
2019-09-17 09:40:00,161.55,161.75,161.53,161.57,20242.0,154.8354,155.027,154.8162,154.8545,20242.0
2019-09-17 09:45:00,161.61,161.73,161.57,161.73,5934.0,154.8929,155.0079,154.8545,155.0079,5934.0
2019-09-17 09:50:00,161.76,161.76,161.58,161.61,4807.0,155.0366,155.0366,154.8641,154.8929,4807.0
2019-09-17 09:55:00,161.63,161.78,161.63,161.66,4192.0,154.912,155.0558,154.912,154.9408,4192.0
2019-09-17 10:00:00,161.68,161.69,161.57,161.58,5894.0,154.96,154.9695,154.8545,154.8641,5894.0
2019-09-17 10:05:00,161.55,161.63,161.55,161.56,2883.0,154.8354,154.912,154.8354,154.8449,2883.0
2019-09-17 10:10:00,161.58,161.62,161.51,161.6,1800.0,154.8641,154.9024,154.797,154.8833,1800.0
2019-09-17 10:15:00,161.63,161.72,161.62,161.7,4107.0,154.912,154.9983,154.9024,154.9791,4107.0
2019-09-17 10:20:00,161.66,161.66,161.57,161.58,7307.0,154.9408,154.9408,154.8545,154.8641,7307.0
2019-09-17 10:25:00,161.58,161.72,161.58,161.69,3195.0,154.8641,154.9983,154.8641,154.9695,3195.0
2019-09-17 10:30:00,161.72,161.74,161.7,161.74,1256.0,154.9983,155.0175,154.9791,155.0175,1256.0
2019-09-17 10:35:00,161.68,161.68,161.62,161.67,1043.0,154.96,154.96,154.9024,154.9504,1043.0
2019-09-17 10:40:00,161.73,161.73,161.67,161.7,2261.0,155.0079,155.0079,154.9504,154.9791,2261.0
2019-09-17 10:45:00,161.67,161.71,161.56,161.58,3816.0,154.9504,154.9887,154.8449,154.8641,3816.0
2019-09-17 10:50:00,161.59,161.67,161.58,161.64,3503.0,154.8737,154.9504,154.8641,154.9216,3503.0
2019-09-17 10:55:00,161.6,161.68,161.6,161.61,8485.0,154.8833,154.96,154.8833,154.8929,8485.0
2019-09-17 11:00:00,161.57,161.77,161.57,161.77,2398.0,154.8545,155.0462,154.8545,155.0462,2398.0
2019-09-17 11:05:00,161.73,161.79,161.67,161.71,3455.0,155.0079,155.0654,154.9504,154.9887,3455.0
2019-09-17 11:10:00,161.75,161.77,161.67,161.77,2836.0,155.027,155.0462,154.9504,155.0462,2836.0
2019-09-17 11:15:00,161.73,161.82,161.7,161.7,2235.0,155.0079,155.0941,154.9791,154.9791,2235.0
2019-09-17 11:20:00,161.73,161.88,161.69,161.86,17109.0,155.0079,155.1516,154.9695,155.1325,17109.0
2019-09-17 11:25:00,161.83,161.83,161.66,161.72,6770.0,155.1037,155.1037,154.9408,154.9983,6770.0
2019-09-17 11:30:00,161.73,161.75,161.67,161.71,2178.0,155.0079,155.027,154.9504,154.9887,2178.0
2019-09-17 11:35:00,161.74,161.8,161.74,161.8,2107.0,155.0175,155.075,155.0175,155.075,2107.0
2019-09-17 11:40:00,161.8,161.8,161.74,161.75,848.0,155.075,155.075,155.0175,155.027,848.0
2019-09-17 11:45:00,161.74,161.8,161.71,161.74,1901.0,155.0175,155.075,154.9887,155.0175,1901.0
2019-09-17 11:50:00,161.69,161.78,161.69,161.76,7483.0,154.9695,155.0558,154.9695,155.0366,7483.0
2019-09-17 11:55:00,161.76,161.77,161.67,161.68,6004.0,155.0366,155.0462,154.9504,154.96,6004.0
2019-09-17 12:00:00,161.71,161.73,161.69,161.69,6827.0,154.9887,155.0079,154.9695,154.9695,6827.0
2019-09-17 12:05:00,161.76,161.77,161.63,161.63,5155.0,155.0366,155.0462,154.912,154.912,5155.0
2019-09-17 12:10:00,161.64,161.66,161.61,161.66,2456.0,154.9216,154.9408,154.8929,154.9408,2456.0
2019-09-17 12:15:00,161.62,161.62,161.59,161.59,676.0,154.9024,154.9024,154.8737,154.8737,676.0
2019-09-17 12:20:00,161.59,161.6,161.57,161.58,2586.0,154.8737,154.8833,154.8545,154.8641,2586.0
2019-09-17 12:25:00,161.57,161.61,161.54,161.61,3093.0,154.8545,154.8929,154.8258,154.8929,3093.0
2019-09-17 12:30:00,161.58,161.58,161.53,161.57,3014.0,154.8641,154.8641,154.8162,154.8545,3014.0
2019-09-17 12:35:00,161.58,161.59,161.48,161.52,6738.0,154.8641,154.8737,154.7683,154.8066,6738.0
2019-09-17 12:40:00,161.54,161.63,161.53,161.59,5946.0,154.8258,154.912,154.8162,154.8737,5946.0
2019-09-17 12:45:00,161.58,161.58,161.56,161.57,3983.0,154.8641,154.8641,154.8449,154.8545,3983.0
2019-09-17 12:50:00,161.56,161.6,161.52,161.52,2660.0,154.8449,154.8833,154.8066,154.8066,2660.0
2019-09-17 12:55:00,161.51,161.52,161.48,161.49,2153.0,154.797,154.8066,154.7683,154.7779,2153.0
2019-09-17 13:00:00,161.52,161.52,161.48,161.5,16162.0,154.8066,154.8066,154.7683,154.7874,16162.0
2019-09-17 13:05:00,161.5,161.54,161.5,161.51,2027.0,154.7874,154.8258,154.7874,154.797,2027.0
2019-09-17 13:10:00,161.52,161.56,161.51,161.54,2950.0,154.8066,154.8449,154.797,154.8258,2950.0
2019-09-17 13:15:00,161.53,161.59,161.53,161.59,2439.0,154.8162,154.8737,154.8162,154.8737,2439.0
2019-09-17 13:20:00,161.59,161.63,161.59,161.6,3866.0,154.8737,154.912,154.8737,154.8833,3866.0
2019-09-17 13:25:00,161.58,161.59,161.5,161.5,2933.0,154.8641,154.8737,154.7874,154.7874,2933.0
2019-09-17 13:30:00,161.51,161.56,161.51,161.56,1267.0,154.797,154.8449,154.797,154.8449,1267.0
2019-09-17 13:35:00,161.54,161.56,161.53,161.55,8737.0,154.8258,154.8449,154.8162,154.8354,8737.0
2019-09-17 13:40:00,161.55,161.64,161.54,161.61,2095.0,154.8354,154.9216,154.8258,154.8929,2095.0
2019-09-17 13:45:00,161.61,161.71,161.61,161.7,9949.0,154.8929,154.9887,154.8929,154.9791,9949.0
2019-09-17 13:50:00,161.71,161.74,161.67,161.69,4243.0,154.9887,155.0175,154.9504,154.9695,4243.0
2019-09-17 13:55:00,161.67,161.88,161.66,161.68,19088.0,154.9504,155.1516,154.9408,154.96,19088.0
2019-09-17 14:00:00,161.72,161.83,161.72,161.8,17281.0,154.9983,155.1037,154.9983,155.075,17281.0
2019-09-17 14:05:00,161.8,161.8,161.61,161.67,23700.0,155.075,155.075,154.8929,154.9504,23700.0
2019-09-17 14:10:00,161.66,161.69,161.64,161.65,2137.0,154.9408,154.9695,154.9216,154.9312,2137.0
2019-09-17 14:15:00,161.68,161.69,161.66,161.68,767.0,154.96,154.9695,154.9408,154.96,767.0
2019-09-17 14:20:00,161.7,161.7,161.67,161.7,2323.0,154.9791,154.9791,154.9504,154.9791,2323.0
2019-09-17 14:25:00,161.68,161.72,161.66,161.7,1953.0,154.96,154.9983,154.9408,154.9791,1953.0
2019-09-17 14:30:00,161.71,161.73,161.7,161.71,8513.0,154.9887,155.0079,154.9791,154.9887,8513.0
2019-09-17 14:35:00,161.72,161.74,161.68,161.7,11548.0,154.9983,155.0175,154.96,154.9791,11548.0
2019-09-17 14:40:00,161.71,161.77,161.7,161.76,5309.0,154.9887,155.0462,154.9791,155.0366,5309.0
2019-09-17 14:45:00,161.76,161.79,161.74,161.76,5018.0,155.0366,155.0654,155.0175,155.0366,5018.0
2019-09-17 14:50:00,161.77,161.79,161.76,161.79,4535.0,155.0462,155.0654,155.0366,155.0654,4535.0
2019-09-17 14:55:00,161.78,161.8,161.76,161.77,5886.0,155.0558,155.075,155.0366,155.0462,5886.0
2019-09-17 15:00:00,161.81,161.81,161.74,161.74,7393.0,155.0845,155.0845,155.0175,155.0175,7393.0
2019-09-17 15:05:00,161.75,161.8,161.75,161.77,4638.0,155.027,155.075,155.027,155.0462,4638.0
2019-09-17 15:10:00,161.79,161.79,161.74,161.75,8149.0,155.0654,155.0654,155.0175,155.027,8149.0
2019-09-17 15:15:00,161.74,161.77,161.72,161.72,7127.0,155.0175,155.0462,154.9983,154.9983,7127.0
2019-09-17 15:20:00,161.74,161.79,161.73,161.77,3790.0,155.0175,155.0654,155.0079,155.0462,3790.0
2019-09-17 15:25:00,161.79,161.87,161.79,161.87,31867.0,155.0654,155.1421,155.0654,155.1421,31867.0
2019-09-17 15:30:00,161.87,161.97,161.87,161.97,3343.0,155.1421,155.2379,155.1421,155.2379,3343.0
2019-09-17 15:35:00,161.97,162.06,161.97,162.06,3066.0,155.2379,155.3242,155.2379,155.3242,3066.0
2019-09-17 15:40:00,162.06,162.15,162.06,162.13,3821.0,155.3242,155.4104,155.3242,155.3912,3821.0
2019-09-17 15:45:00,162.12,162.21,162.11,162.2,6795.0,155.3817,155.4679,155.3721,155.4583,6795.0
2019-09-17 15:50:00,162.2,162.22,162.14,162.22,5563.0,155.4583,155.4775,155.4008,155.4775,5563.0
2019-09-17 15:55:00,162.21,162.24,162.15,162.18,22450.0,155.4679,155.4967,155.4104,155.4392,22450.0
2019-09-18 09:30:00,162.03,162.1,161.76,161.83,18281.0,155.2954,155.3625,155.0366,155.1037,18281.0
2019-09-18 09:35:00,161.77,161.87,161.64,161.87,10483.0,155.0462,155.1421,154.9216,155.1421,10483.0
2019-09-18 09:40:00,161.83,161.85,161.76,161.77,17018.0,155.1037,155.1229,155.0366,155.0462,17018.0
2019-09-18 09:45:00,161.76,161.76,161.62,161.75,1485.0,155.0366,155.0366,154.9024,155.027,1485.0
2019-09-18 09:50:00,161.75,161.82,161.69,161.69,1569.0,155.027,155.0941,154.9695,154.9695,1569.0
2019-09-18 09:55:00,161.75,161.83,161.72,161.79,4698.0,155.027,155.1037,154.9983,155.0654,4698.0
2019-09-18 10:00:00,161.81,161.86,161.76,161.86,5164.0,155.0845,155.1325,155.0366,155.1325,5164.0
2019-09-18 10:05:00,161.86,161.88,161.81,161.84,2926.0,155.1325,155.1516,155.0845,155.1133,2926.0
2019-09-18 10:10:00,161.93,161.93,161.82,161.82,1213.0,155.1996,155.1996,155.0941,155.0941,1213.0
2019-09-18 10:15:00,161.83,161.98,161.83,161.97,13371.0,155.1037,155.2475,155.1037,155.2379,13371.0
2019-09-18 10:20:00,161.96,161.97,161.92,161.94,2397.0,155.2283,155.2379,155.19,155.2091,2397.0
2019-09-18 10:25:00,161.98,162.0,161.97,161.99,5067.0,155.2475,155.2667,155.2379,155.2571,5067.0
2019-09-18 10:30:00,162.01,162.01,161.93,161.95,2600.0,155.2762,155.2762,155.1996,155.2187,2600.0
2019-09-18 10:35:00,161.95,162.01,161.93,161.95,8672.0,155.2187,155.2762,155.1996,155.2187,8672.0
2019-09-18 10:40:00,161.93,161.98,161.93,161.94,3691.0,155.1996,155.2475,155.1996,155.2091,3691.0
2019-09-18 10:45:00,161.93,161.94,161.84,161.85,3292.0,155.1996,155.2091,155.1133,155.1229,3292.0
2019-09-18 10:50:00,161.8,161.85,161.78,161.85,2395.0,155.075,155.1229,155.0558,155.1229,2395.0
2019-09-18 10:55:00,161.89,161.94,161.87,161.89,3654.0,155.1612,155.2091,155.1421,155.1612,3654.0
2019-09-18 11:00:00,161.86,161.88,161.84,161.84,3771.0,155.1325,155.1516,155.1133,155.1133,3771.0
2019-09-18 11:05:00,161.84,161.87,161.8,161.83,4647.0,155.1133,155.1421,155.075,155.1037,4647.0
2019-09-18 11:10:00,161.82,161.87,161.82,161.85,2100.0,155.0941,155.1421,155.0941,155.1229,2100.0
2019-09-18 11:15:00,161.84,161.87,161.8,161.84,11590.0,155.1133,155.1421,155.075,155.1133,11590.0
2019-09-18 11:20:00,161.84,161.85,161.8,161.82,1667.0,155.1133,155.1229,155.075,155.0941,1667.0
2019-09-18 11:25:00,161.82,161.83,161.77,161.77,1281.0,155.0941,155.1037,155.0462,155.0462,1281.0
2019-09-18 11:30:00,161.79,161.79,161.73,161.77,1844.0,155.0654,155.0654,155.0079,155.0462,1844.0
2019-09-18 11:35:00,161.77,161.79,161.75,161.75,2819.0,155.0462,155.0654,155.027,155.027,2819.0
2019-09-18 11:40:00,161.77,161.77,161.74,161.76,956.0,155.0462,155.0462,155.0175,155.0366,956.0
2019-09-18 11:45:00,161.75,161.79,161.74,161.79,3235.0,155.027,155.0654,155.0175,155.0654,3235.0
2019-09-18 11:50:00,161.79,161.8,161.76,161.79,1684.0,155.0654,155.075,155.0366,155.0654,1684.0
2019-09-18 11:55:00,161.75,161.77,161.72,161.75,5018.0,155.027,155.0462,154.9983,155.027,5018.0
2019-09-18 12:00:00,161.79,161.8,161.75,161.76,781.0,155.0654,155.075,155.027,155.0366,781.0
2019-09-18 12:05:00,161.74,161.78,161.74,161.75,3100.0,155.0175,155.0558,155.0175,155.027,3100.0
2019-09-18 12:10:00,161.73,161.75,161.72,161.72,1906.0,155.0079,155.027,154.9983,154.9983,1906.0
2019-09-18 12:15:00,161.72,161.74,161.71,161.73,2619.0,154.9983,155.0175,154.9887,155.0079,2619.0
2019-09-18 12:20:00,161.72,161.76,161.68,161.74,16708.0,154.9983,155.0366,154.96,155.0175,16708.0
2019-09-18 12:25:00,161.74,161.75,161.74,161.75,2918.0,155.0175,155.027,155.0175,155.027,2918.0
2019-09-18 12:30:00,161.76,161.77,161.75,161.76,441.0,155.0366,155.0462,155.027,155.0366,441.0
2019-09-18 12:35:00,161.77,161.79,161.73,161.73,2581.0,155.0462,155.0654,155.0079,155.0079,2581.0
2019-09-18 12:40:00,161.72,161.72,161.63,161.65,7023.0,154.9983,154.9983,154.912,154.9312,7023.0
2019-09-18 12:45:00,161.66,161.66,161.61,161.66,2653.0,154.9408,154.9408,154.8929,154.9408,2653.0
2019-09-18 12:50:00,161.66,161.67,161.64,161.64,1585.0,154.9408,154.9504,154.9216,154.9216,1585.0
2019-09-18 12:55:00,161.64,161.64,161.57,161.57,2402.0,154.9216,154.9216,154.8545,154.8545,2402.0
2019-09-18 13:00:00,161.54,161.56,161.44,161.5,4882.0,154.8258,154.8449,154.7299,154.7874,4882.0
2019-09-18 13:05:00,161.48,161.49,161.45,161.49,71402.0,154.7683,154.7779,154.7395,154.7779,71402.0
2019-09-18 13:10:00,161.45,161.48,161.43,161.48,14049.0,154.7395,154.7683,154.7203,154.7683,14049.0
2019-09-18 13:15:00,161.47,161.48,161.43,161.45,21887.0,154.7587,154.7683,154.7203,154.7395,21887.0
2019-09-18 13:20:00,161.44,161.45,161.42,161.44,39271.0,154.7299,154.7395,154.7108,154.7299,39271.0
2019-09-18 13:25:00,161.4,161.4,161.3,161.31,6224.0,154.6916,154.6916,154.5957,154.6053,6224.0
2019-09-18 13:30:00,161.3,161.33,161.26,161.33,3527.0,154.5957,154.6245,154.5574,154.6245,3527.0
2019-09-18 13:35:00,161.3,161.42,161.26,161.42,16812.0,154.5957,154.7108,154.5574,154.7108,16812.0
2019-09-18 13:40:00,161.43,161.46,161.42,161.46,18280.0,154.7203,154.7491,154.7108,154.7491,18280.0
2019-09-18 13:45:00,161.46,161.46,161.43,161.44,1998.0,154.7491,154.7491,154.7203,154.7299,1998.0
2019-09-18 13:50:00,161.48,161.55,161.44,161.54,836.0,154.7683,154.8354,154.7299,154.8258,836.0
2019-09-18 13:55:00,161.58,161.62,161.53,161.62,3115.0,154.8641,154.9024,154.8162,154.9024,3115.0
2019-09-18 14:00:00,161.47,161.85,160.95,161.39,16707.0,154.7587,155.1229,154.2603,154.682,16707.0
2019-09-18 14:05:00,161.51,161.72,161.34,161.35,7198.0,154.797,154.9983,154.6341,154.6437,7198.0
2019-09-18 14:10:00,161.14,161.3,160.75,160.76,6567.0,154.4424,154.5957,154.0686,154.0782,6567.0
2019-09-18 14:15:00,160.75,160.98,160.73,160.78,3210.0,154.0686,154.289,154.0494,154.0974,3210.0
2019-09-18 14:20:00,160.67,160.83,160.61,160.69,2368.0,153.9919,154.1453,153.9344,154.0111,2368.0
2019-09-18 14:25:00,160.68,160.75,160.68,160.72,950.0,154.0015,154.0686,154.0015,154.0399,950.0
2019-09-18 14:30:00,160.7,160.84,160.52,160.83,8325.0,154.0207,154.1549,153.8482,154.1453,8325.0
2019-09-18 14:35:00,160.83,160.83,160.58,160.63,4802.0,154.1453,154.1453,153.9057,153.9536,4802.0
2019-09-18 14:40:00,160.61,160.83,160.61,160.74,4116.0,153.9344,154.1453,153.9344,154.059,4116.0
2019-09-18 14:45:00,160.66,160.7,160.36,160.5,6446.0,153.9823,154.0207,153.6948,153.829,6446.0
2019-09-18 14:50:00,160.49,160.99,160.49,160.94,4720.0,153.8194,154.2986,153.8194,154.2507,4720.0
2019-09-18 14:55:00,160.96,160.99,160.84,160.91,18413.0,154.2699,154.2986,154.1549,154.222,18413.0
2019-09-18 15:00:00,160.85,160.97,160.75,160.87,3800.0,154.1645,154.2795,154.0686,154.1836,3800.0
2019-09-18 15:05:00,160.9,161.16,160.86,161.15,65620.0,154.2124,154.4616,154.174,154.452,65620.0
2019-09-18 15:10:00,161.17,161.33,161.17,161.25,10261.0,154.4712,154.6245,154.4712,154.5478,10261.0
2019-09-18 15:15:00,161.25,161.43,161.23,161.43,18288.0,154.5478,154.7203,154.5287,154.7203,18288.0
2019-09-18 15:20:00,161.42,161.52,161.32,161.45,22961.0,154.7108,154.8066,154.6149,154.7395,22961.0
2019-09-18 15:25:00,161.47,161.6,161.44,161.56,55872.0,154.7587,154.8833,154.7299,154.8449,55872.0
2019-09-18 15:30:00,161.56,162.03,161.56,162.03,23964.0,154.8449,155.2954,154.8449,155.2954,23964.0
2019-09-18 15:35:00,162.0,162.13,161.95,162.06,10682.0,155.2667,155.3912,155.2187,155.3242,10682.0
2019-09-18 15:40:00,162.04,162.25,162.04,162.25,43885.0,155.305,155.5063,155.305,155.5063,43885.0
2019-09-18 15:45:00,162.27,162.27,162.11,162.22,5596.0,155.5254,155.5254,155.3721,155.4775,5596.0
2019-09-18 15:50:00,162.25,162.25,162.08,162.11,11433.0,155.5063,155.5063,155.3433,155.3721,11433.0
2019-09-18 15:55:00,162.13,162.29,162.11,162.2,39013.0,155.3912,155.5446,155.3721,155.4583,39013.0
2019-09-19 09:30:00,162.33,162.86,162.32,162.78,50456.0,155.5829,156.0909,155.5734,156.0142,50456.0
2019-09-19 09:35:00,162.78,163.06,162.78,162.9,61065.0,156.0142,156.2826,156.0142,156.1292,61065.0
2019-09-19 09:40:00,162.89,162.9,162.76,162.9,35091.0,156.1197,156.1292,155.9951,156.1292,35091.0
2019-09-19 09:45:00,162.94,162.94,162.72,162.81,21241.0,156.1676,156.1676,155.9567,156.043,21241.0
2019-09-19 09:50:00,162.82,162.86,162.77,162.85,20787.0,156.0526,156.0909,156.0046,156.0813,20787.0
2019-09-19 09:55:00,162.86,163.01,162.86,162.91,20204.0,156.0909,156.2347,156.0909,156.1388,20204.0
2019-09-19 10:00:00,162.91,163.09,162.9,163.04,22816.0,156.1388,156.3113,156.1292,156.2634,22816.0
2019-09-19 10:05:00,163.05,163.15,162.99,163.01,19371.0,156.273,156.3689,156.2155,156.2347,19371.0
2019-09-19 10:10:00,163.02,163.04,162.94,163.04,22695.0,156.2443,156.2634,156.1676,156.2634,22695.0
2019-09-19 10:15:00,163.08,163.19,163.07,163.12,26648.0,156.3018,156.4072,156.2922,156.3401,26648.0
2019-09-19 10:20:00,163.12,163.16,163.1,163.12,29711.0,156.3401,156.3784,156.3209,156.3401,29711.0
2019-09-19 10:25:00,163.15,163.2,163.09,163.17,11890.0,156.3689,156.4168,156.3113,156.388,11890.0
2019-09-19 10:30:00,163.17,163.33,163.17,163.33,22744.0,156.388,156.5414,156.388,156.5414,22744.0
2019-09-19 10:35:00,163.33,163.35,163.27,163.29,21368.0,156.5414,156.5605,156.4839,156.503,21368.0
2019-09-19 10:40:00,163.3,163.34,163.28,163.28,21233.0,156.5126,156.551,156.4935,156.4935,21233.0
2019-09-19 10:45:00,163.27,163.3,163.21,163.25,19121.0,156.4839,156.5126,156.4264,156.4647,19121.0
2019-09-19 10:50:00,163.26,163.35,163.26,163.34,14493.0,156.4743,156.5605,156.4743,156.551,14493.0
2019-09-19 10:55:00,163.35,163.35,163.18,163.18,18697.0,156.5605,156.5605,156.3976,156.3976,18697.0
2019-09-19 11:00:00,163.18,163.19,163.1,163.13,31647.0,156.3976,156.4072,156.3209,156.3497,31647.0
2019-09-19 11:05:00,163.13,163.19,163.12,163.18,15871.0,156.3497,156.4072,156.3401,156.3976,15871.0
2019-09-19 11:10:00,163.19,163.19,163.14,163.17,18718.0,156.4072,156.4072,156.3593,156.388,18718.0
2019-09-19 11:15:00,163.17,163.19,163.11,163.18,18116.0,156.388,156.4072,156.3305,156.3976,18116.0
2019-09-19 11:20:00,163.2,163.22,163.14,163.19,19953.0,156.4168,156.4359,156.3593,156.4072,19953.0
2019-09-19 11:25:00,163.18,163.2,163.13,163.17,9312.0,156.3976,156.4168,156.3497,156.388,9312.0
2019-09-19 11:30:00,163.18,163.24,163.15,163.23,11596.0,156.3976,156.4551,156.3689,156.4455,11596.0
2019-09-19 11:35:00,163.24,163.32,163.22,163.29,28812.0,156.4551,156.5318,156.4359,156.503,28812.0
2019-09-19 11:40:00,163.29,163.3,163.09,163.09,21912.0,156.503,156.5126,156.3113,156.3113,21912.0
2019-09-19 11:45:00,163.09,163.11,163.07,163.07,15120.0,156.3113,156.3305,156.2922,156.2922,15120.0
2019-09-19 11:50:00,163.07,163.07,162.98,163.02,16456.0,156.2922,156.2922,156.2059,156.2443,16456.0
2019-09-19 11:55:00,163.02,163.09,163.0,163.07,14370.0,156.2443,156.3113,156.2251,156.2922,14370.0
2019-09-19 12:00:00,163.09,163.14,163.07,163.13,8340.0,156.3113,156.3593,156.2922,156.3497,8340.0
2019-09-19 12:05:00,163.15,163.17,163.1,163.15,23535.0,156.3689,156.388,156.3209,156.3689,23535.0
2019-09-19 12:10:00,163.15,163.16,163.12,163.12,14849.0,156.3689,156.3784,156.3401,156.3401,14849.0
2019-09-19 12:15:00,163.12,163.12,163.01,163.02,20969.0,156.3401,156.3401,156.2347,156.2443,20969.0
2019-09-19 12:20:00,163.02,163.02,162.96,162.96,17314.0,156.2443,156.2443,156.1868,156.1868,17314.0
2019-09-19 12:25:00,162.96,162.99,162.63,162.66,47842.0,156.1868,156.2155,155.8705,155.8992,47842.0
2019-09-19 12:30:00,162.64,162.75,162.61,162.72,19448.0,155.8801,155.9855,155.8513,155.9567,19448.0
2019-09-19 12:35:00,162.74,162.83,162.69,162.82,9141.0,155.9759,156.0622,155.928,156.0526,9141.0
2019-09-19 12:40:00,162.81,162.85,162.81,162.84,1969.0,156.043,156.0813,156.043,156.0717,1969.0
2019-09-19 12:45:00,162.84,162.88,162.83,162.86,8061.0,156.0717,156.1101,156.0622,156.0909,8061.0
2019-09-19 12:50:00,162.85,162.85,162.77,162.82,25869.0,156.0813,156.0813,156.0046,156.0526,25869.0
2019-09-19 12:55:00,162.81,162.88,162.8,162.81,24445.0,156.043,156.1101,156.0334,156.043,24445.0
2019-09-19 13:00:00,162.81,162.85,162.79,162.84,28292.0,156.043,156.0813,156.0238,156.0717,28292.0
2019-09-19 13:05:00,162.86,162.88,162.68,162.68,22992.0,156.0909,156.1101,155.9184,155.9184,22992.0
2019-09-19 13:10:00,162.67,162.69,162.56,162.62,35167.0,155.9088,155.928,155.8034,155.8609,35167.0
2019-09-19 13:15:00,162.63,162.71,162.62,162.71,5022.0,155.8705,155.9471,155.8609,155.9471,5022.0
2019-09-19 13:20:00,162.73,162.74,162.66,162.73,9210.0,155.9663,155.9759,155.8992,155.9663,9210.0
2019-09-19 13:25:00,162.73,162.75,162.68,162.7,36036.0,155.9663,155.9855,155.9184,155.9376,36036.0
2019-09-19 13:30:00,162.7,162.72,162.39,162.57,38802.0,155.9376,155.9567,155.6404,155.813,38802.0
2019-09-19 13:35:00,162.59,162.64,162.5,162.55,25820.0,155.8321,155.8801,155.7459,155.7938,25820.0
2019-09-19 13:40:00,162.54,162.55,162.34,162.46,31241.0,155.7842,155.7938,155.5925,155.7075,31241.0
2019-09-19 13:45:00,162.49,162.6,162.49,162.6,3658.0,155.7363,155.8417,155.7363,155.8417,3658.0
2019-09-19 13:50:00,162.58,162.7,162.58,162.69,5956.0,155.8225,155.9376,155.8225,155.928,5956.0
2019-09-19 13:55:00,162.67,162.72,162.65,162.72,3858.0,155.9088,155.9567,155.8896,155.9567,3858.0
2019-09-19 14:00:00,162.7,162.77,162.7,162.72,18475.0,155.9376,156.0046,155.9376,155.9567,18475.0
2019-09-19 14:05:00,162.72,162.74,162.7,162.74,17259.0,155.9567,155.9759,155.9376,155.9759,17259.0
2019-09-19 14:10:00,162.73,162.78,162.72,162.78,6140.0,155.9663,156.0142,155.9567,156.0142,6140.0
2019-09-19 14:15:00,162.79,162.83,162.76,162.83,14770.0,156.0238,156.0622,155.9951,156.0622,14770.0
2019-09-19 14:20:00,162.82,162.86,162.72,162.76,18370.0,156.0526,156.0909,155.9567,155.9951,18370.0
2019-09-19 14:25:00,162.76,162.78,162.72,162.77,19303.0,155.9951,156.0142,155.9567,156.0046,19303.0
2019-09-19 14:30:00,162.76,162.77,162.66,162.7,22002.0,155.9951,156.0046,155.8992,155.9376,22002.0
2019-09-19 14:35:00,162.7,162.73,162.62,162.67,17669.0,155.9376,155.9663,155.8609,155.9088,17669.0
2019-09-19 14:40:00,162.66,162.74,162.63,162.71,11480.0,155.8992,155.9759,155.8705,155.9471,11480.0
2019-09-19 14:45:00,162.68,162.68,162.6,162.63,2887.0,155.9184,155.9184,155.8417,155.8705,2887.0
2019-09-19 14:50:00,162.67,162.75,162.66,162.72,3947.0,155.9088,155.9855,155.8992,155.9567,3947.0
2019-09-19 14:55:00,162.7,162.76,162.69,162.71,5520.0,155.9376,155.9951,155.928,155.9471,5520.0
2019-09-19 15:00:00,162.72,162.75,162.64,162.69,7743.0,155.9567,155.9855,155.8801,155.928,7743.0
2019-09-19 15:05:00,162.69,162.72,162.64,162.71,8513.0,155.928,155.9567,155.8801,155.9471,8513.0
2019-09-19 15:10:00,162.71,162.73,162.63,162.68,10140.0,155.9471,155.9663,155.8705,155.9184,10140.0
2019-09-19 15:15:00,162.65,162.7,162.63,162.67,2121.0,155.8896,155.9376,155.8705,155.9088,2121.0
2019-09-19 15:20:00,162.74,162.81,162.71,162.79,6842.0,155.9759,156.043,155.9471,156.0238,6842.0
2019-09-19 15:25:00,162.79,162.82,162.72,162.74,5150.0,156.0238,156.0526,155.9567,155.9759,5150.0
2019-09-19 15:30:00,162.73,162.73,162.46,162.48,20421.0,155.9663,155.9663,155.7075,155.7267,20421.0
2019-09-19 15:35:00,162.48,162.63,162.43,162.63,7179.0,155.7267,155.8705,155.6788,155.8705,7179.0
2019-09-19 15:40:00,162.62,162.68,162.58,162.62,11049.0,155.8609,155.9184,155.8225,155.8609,11049.0
2019-09-19 15:45:00,162.59,162.6,162.44,162.47,22537.0,155.8321,155.8417,155.6884,155.7171,22537.0
2019-09-19 15:50:00,162.44,162.45,162.32,162.45,35844.0,155.6884,155.6979,155.5734,155.6979,35844.0
2019-09-19 15:55:00,162.46,162.62,162.45,162.51,47975.0,155.7075,155.8609,155.6979,155.7555,47975.0
2019-09-20 09:30:00,162.79,162.95,162.79,162.86,63765.0,156.0238,156.1772,156.0238,156.0909,63765.0
2019-09-20 09:35:00,162.88,163.07,162.85,163.07,52901.0,156.1101,156.2922,156.0813,156.2922,52901.0
2019-09-20 09:40:00,163.09,163.11,163.03,163.07,20418.0,156.3113,156.3305,156.2538,156.2922,20418.0
2019-09-20 09:45:00,163.07,163.11,162.98,163.0,44998.0,156.2922,156.3305,156.2059,156.2251,44998.0
2019-09-20 09:50:00,162.96,162.99,162.94,162.99,5067.0,156.1868,156.2155,156.1676,156.2155,5067.0
2019-09-20 09:55:00,162.98,162.98,162.88,162.88,8578.0,156.2059,156.2059,156.1101,156.1101,8578.0
2019-09-20 10:00:00,162.87,162.95,162.83,162.93,11516.0,156.1005,156.1772,156.0622,156.158,11516.0
2019-09-20 10:05:00,162.92,163.02,162.83,162.98,9438.0,156.1484,156.2443,156.0622,156.2059,9438.0
2019-09-20 10:10:00,162.98,163.02,162.8,162.83,19129.0,156.2059,156.2443,156.0334,156.0622,19129.0
2019-09-20 10:15:00,162.83,162.95,162.74,162.95,12569.0,156.0622,156.1772,155.9759,156.1772,12569.0
2019-09-20 10:20:00,162.93,162.94,162.87,162.91,7973.0,156.158,156.1676,156.1005,156.1388,7973.0
2019-09-20 10:25:00,162.88,162.94,162.86,162.87,12330.0,156.1101,156.1676,156.0909,156.1005,12330.0
2019-09-20 10:30:00,162.88,162.93,162.82,162.82,3470.0,156.1101,156.158,156.0526,156.0526,3470.0
2019-09-20 10:35:00,162.83,162.84,162.75,162.75,2598.0,156.0622,156.0717,155.9855,155.9855,2598.0
2019-09-20 10:40:00,162.73,162.73,162.66,162.68,20195.0,155.9663,155.9663,155.8992,155.9184,20195.0
2019-09-20 10:45:00,162.67,162.75,162.67,162.75,9620.0,155.9088,155.9855,155.9088,155.9855,9620.0
2019-09-20 10:50:00,162.69,162.7,162.59,162.61,3789.0,155.928,155.9376,155.8321,155.8513,3789.0
2019-09-20 10:55:00,162.6,162.65,162.57,162.64,15860.0,155.8417,155.8896,155.813,155.8801,15860.0
2019-09-20 11:00:00,162.62,162.63,162.56,162.57,21966.0,155.8609,155.8705,155.8034,155.813,21966.0
2019-09-20 11:05:00,162.55,162.67,162.54,162.66,8954.0,155.7938,155.9088,155.7842,155.8992,8954.0
2019-09-20 11:10:00,162.65,162.68,162.61,162.61,10364.0,155.8896,155.9184,155.8513,155.8513,10364.0
2019-09-20 11:15:00,162.61,162.67,162.49,162.5,18539.0,155.8513,155.9088,155.7363,155.7459,18539.0
2019-09-20 11:20:00,162.51,162.6,162.51,162.55,6980.0,155.7555,155.8417,155.7555,155.7938,6980.0
2019-09-20 11:25:00,162.55,162.55,162.4,162.43,3912.0,155.7938,155.7938,155.65,155.6788,3912.0
2019-09-20 11:30:00,162.44,162.49,162.41,162.48,12869.0,155.6884,155.7363,155.6596,155.7267,12869.0
2019-09-20 11:35:00,162.47,162.47,162.27,162.27,5300.0,155.7171,155.7171,155.5254,155.5254,5300.0
2019-09-20 11:40:00,162.3,162.33,162.12,162.18,4344.0,155.5542,155.5829,155.3817,155.4392,4344.0
2019-09-20 11:45:00,162.19,162.26,162.19,162.26,5312.0,155.4488,155.5158,155.4488,155.5158,5312.0
2019-09-20 11:50:00,162.25,162.3,162.24,162.3,7869.0,155.5063,155.5542,155.4967,155.5542,7869.0
2019-09-20 11:55:00,162.29,162.37,162.29,162.37,2718.0,155.5446,155.6213,155.5446,155.6213,2718.0
2019-09-20 12:00:00,162.38,162.4,162.34,162.34,2831.0,155.6309,155.65,155.5925,155.5925,2831.0
2019-09-20 12:05:00,162.34,162.36,162.32,162.33,1614.0,155.5925,155.6117,155.5734,155.5829,1614.0
2019-09-20 12:10:00,162.33,162.45,162.32,162.44,9475.0,155.5829,155.6979,155.5734,155.6884,9475.0
2019-09-20 12:15:00,162.44,162.44,162.35,162.37,14355.0,155.6884,155.6884,155.6021,155.6213,14355.0
2019-09-20 12:20:00,162.37,162.4,162.35,162.37,11840.0,155.6213,155.65,155.6021,155.6213,11840.0
2019-09-20 12:25:00,162.33,162.33,162.27,162.3,1446.0,155.5829,155.5829,155.5254,155.5542,1446.0
2019-09-20 12:30:00,162.3,162.3,162.15,162.15,8774.0,155.5542,155.5542,155.4104,155.4104,8774.0
2019-09-20 12:35:00,162.16,162.18,162.04,162.12,9141.0,155.42,155.4392,155.305,155.3817,9141.0
2019-09-20 12:40:00,162.1,162.12,162.04,162.12,10683.0,155.3625,155.3817,155.305,155.3817,10683.0
2019-09-20 12:45:00,162.12,162.17,162.11,162.17,2400.0,155.3817,155.4296,155.3721,155.4296,2400.0
2019-09-20 12:50:00,162.16,162.23,162.16,162.23,9232.0,155.42,155.4871,155.42,155.4871,9232.0
2019-09-20 12:55:00,162.22,162.24,162.2,162.24,7406.0,155.4775,155.4967,155.4583,155.4967,7406.0
2019-09-20 13:00:00,162.25,162.26,162.23,162.23,3591.0,155.5063,155.5158,155.4871,155.4871,3591.0
2019-09-20 13:05:00,162.23,162.24,162.22,162.22,2141.0,155.4871,155.4967,155.4775,155.4775,2141.0
2019-09-20 13:10:00,162.21,162.22,161.19,161.21,89992.0,155.4679,155.4775,154.4903,154.5095,89992.0
2019-09-20 13:15:00,161.19,161.43,160.79,161.37,60828.0,154.4903,154.7203,154.1069,154.6628,60828.0
2019-09-20 13:20:00,161.39,161.47,161.16,161.44,14189.0,154.682,154.7587,154.4616,154.7299,14189.0
2019-09-20 13:25:00,161.45,161.51,161.39,161.48,4187.0,154.7395,154.797,154.682,154.7683,4187.0
2019-09-20 13:30:00,161.49,161.49,161.3,161.3,2345.0,154.7779,154.7779,154.5957,154.5957,2345.0
2019-09-20 13:35:00,161.39,161.42,161.32,161.32,7187.0,154.682,154.7108,154.6149,154.6149,7187.0
2019-09-20 13:40:00,161.35,161.38,161.28,161.35,7569.0,154.6437,154.6724,154.5766,154.6437,7569.0
2019-09-20 13:45:00,161.26,161.29,161.13,161.13,2147.0,154.5574,154.5862,154.4328,154.4328,2147.0
2019-09-20 13:50:00,161.11,161.16,161.11,161.14,1693.0,154.4136,154.4616,154.4136,154.4424,1693.0
2019-09-20 13:55:00,161.12,161.51,161.09,161.49,13749.0,154.4232,154.797,154.3945,154.7779,13749.0
2019-09-20 14:00:00,161.51,161.78,161.51,161.58,20338.0,154.797,155.0558,154.797,154.8641,20338.0
2019-09-20 14:05:00,161.58,161.66,161.43,161.48,7147.0,154.8641,154.9408,154.7203,154.7683,7147.0
2019-09-20 14:10:00,161.47,161.52,161.4,161.42,23577.0,154.7587,154.8066,154.6916,154.7108,23577.0
2019-09-20 14:15:00,161.45,161.57,161.45,161.48,1820.0,154.7395,154.8545,154.7395,154.7683,1820.0
2019-09-20 14:20:00,161.54,161.73,161.54,161.71,1551.0,154.8258,155.0079,154.8258,154.9887,1551.0
2019-09-20 14:25:00,161.67,161.76,161.65,161.73,1724.0,154.9504,155.0366,154.9312,155.0079,1724.0
2019-09-20 14:30:00,161.76,161.85,161.73,161.84,4959.0,155.0366,155.1229,155.0079,155.1133,4959.0
2019-09-20 14:35:00,161.83,161.92,161.83,161.89,1733.0,155.1037,155.19,155.1037,155.1612,1733.0
2019-09-20 14:40:00,161.9,161.9,161.81,161.84,15210.0,155.1708,155.1708,155.0845,155.1133,15210.0
2019-09-20 14:45:00,161.83,161.89,161.82,161.89,5294.0,155.1037,155.1612,155.0941,155.1612,5294.0
2019-09-20 14:50:00,161.84,161.85,161.77,161.78,7344.0,155.1133,155.1229,155.0462,155.0558,7344.0
2019-09-20 14:55:00,161.83,161.83,161.69,161.73,5323.0,155.1037,155.1037,154.9695,155.0079,5323.0
2019-09-20 15:00:00,161.75,161.8,161.72,161.79,6063.0,155.027,155.075,154.9983,155.0654,6063.0
2019-09-20 15:05:00,161.82,161.84,161.71,161.72,1635.0,155.0941,155.1133,154.9887,154.9983,1635.0
2019-09-20 15:10:00,161.72,161.81,161.69,161.81,1712.0,154.9983,155.0845,154.9695,155.0845,1712.0
2019-09-20 15:15:00,161.81,161.87,161.81,161.83,1813.0,155.0845,155.1421,155.0845,155.1037,1813.0
2019-09-20 15:20:00,161.84,161.86,161.72,161.72,3260.0,155.1133,155.1325,154.9983,154.9983,3260.0
2019-09-20 15:25:00,161.78,161.78,161.71,161.72,2950.0,155.0558,155.0558,154.9887,154.9983,2950.0
2019-09-20 15:30:00,161.7,161.75,161.62,161.63,1467.0,154.9791,155.027,154.9024,154.912,1467.0
2019-09-20 15:35:00,161.61,161.69,161.61,161.65,4249.0,154.8929,154.9695,154.8929,154.9312,4249.0
2019-09-20 15:40:00,161.68,161.69,161.61,161.62,11070.0,154.96,154.9695,154.8929,154.9024,11070.0
2019-09-20 15:45:00,161.6,161.63,161.38,161.38,20464.0,154.8833,154.912,154.6724,154.6724,20464.0
2019-09-20 15:50:00,161.44,161.63,161.44,161.63,14954.0,154.7299,154.912,154.7299,154.912,14954.0
2019-09-20 15:55:00,161.59,161.69,161.26,161.27,73686.0,154.8737,154.9695,154.5574,154.567,73686.0
2019-09-23 09:30:00,160.9,161.51,160.9,160.97,34666.0,154.2124,154.797,154.2124,154.2795,34666.0
2019-09-23 09:35:00,160.97,161.26,160.92,161.21,49838.0,154.2795,154.5574,154.2315,154.5095,49838.0
2019-09-23 09:40:00,161.16,161.3,161.12,161.29,13017.0,154.4616,154.5957,154.4232,154.5862,13017.0
2019-09-23 09:45:00,161.35,161.42,161.26,161.33,1171.0,154.6437,154.7108,154.5574,154.6245,1171.0
2019-09-23 09:50:00,161.36,161.51,161.36,161.42,11156.0,154.6533,154.797,154.6533,154.7108,11156.0
2019-09-23 09:55:00,161.45,161.45,161.28,161.29,6025.0,154.7395,154.7395,154.5766,154.5862,6025.0
2019-09-23 10:00:00,161.3,161.31,161.11,161.11,47913.0,154.5957,154.6053,154.4136,154.4136,47913.0
2019-09-23 10:05:00,161.04,161.13,160.98,160.98,3589.0,154.3466,154.4328,154.289,154.289,3589.0
2019-09-23 10:10:00,160.97,161.01,160.87,160.93,6806.0,154.2795,154.3178,154.1836,154.2411,6806.0
2019-09-23 10:15:00,160.95,161.11,160.95,161.1,14426.0,154.2603,154.4136,154.2603,154.4041,14426.0
2019-09-23 10:20:00,161.11,161.3,161.1,161.27,2687.0,154.4136,154.5957,154.4041,154.567,2687.0
2019-09-23 10:25:00,161.23,161.28,161.21,161.28,3277.0,154.5287,154.5766,154.5095,154.5766,3277.0
2019-09-23 10:30:00,161.3,161.38,161.25,161.26,3788.0,154.5957,154.6724,154.5478,154.5574,3788.0
2019-09-23 10:35:00,161.29,161.31,161.26,161.28,2201.0,154.5862,154.6053,154.5574,154.5766,2201.0
2019-09-23 10:40:00,161.23,161.24,161.18,161.21,2402.0,154.5287,154.5382,154.4807,154.5095,2402.0
2019-09-23 10:45:00,161.2,161.2,161.09,161.17,2102.0,154.4999,154.4999,154.3945,154.4712,2102.0
2019-09-23 10:50:00,161.22,161.25,160.99,160.99,1950.0,154.5191,154.5478,154.2986,154.2986,1950.0
2019-09-23 10:55:00,161.02,161.02,160.98,160.99,11250.0,154.3274,154.3274,154.289,154.2986,11250.0
2019-09-23 11:00:00,161.06,161.28,161.06,161.27,7492.0,154.3657,154.5766,154.3657,154.567,7492.0
2019-09-23 11:05:00,161.27,161.27,161.19,161.19,3798.0,154.567,154.567,154.4903,154.4903,3798.0
2019-09-23 11:10:00,161.17,161.17,161.11,161.12,10794.0,154.4712,154.4712,154.4136,154.4232,10794.0
2019-09-23 11:15:00,161.17,161.3,161.17,161.27,6002.0,154.4712,154.5957,154.4712,154.567,6002.0
2019-09-23 11:20:00,161.26,161.35,161.24,161.35,3314.0,154.5574,154.6437,154.5382,154.6437,3314.0
2019-09-23 11:25:00,161.35,161.42,161.32,161.42,7516.0,154.6437,154.7108,154.6149,154.7108,7516.0
2019-09-23 11:30:00,161.44,161.52,161.43,161.47,13907.0,154.7299,154.8066,154.7203,154.7587,13907.0
2019-09-23 11:35:00,161.48,161.54,161.47,161.53,2646.0,154.7683,154.8258,154.7587,154.8162,2646.0
2019-09-23 11:40:00,161.51,161.55,161.51,161.52,881.0,154.797,154.8354,154.797,154.8066,881.0
2019-09-23 11:45:00,161.53,161.53,161.48,161.5,5569.0,154.8162,154.8162,154.7683,154.7874,5569.0
2019-09-23 11:50:00,161.41,161.47,161.41,161.43,585.0,154.7012,154.7587,154.7012,154.7203,585.0
2019-09-23 11:55:00,161.45,161.5,161.43,161.49,3221.0,154.7395,154.7874,154.7203,154.7779,3221.0
2019-09-23 12:00:00,161.48,161.51,161.45,161.5,2027.0,154.7683,154.797,154.7395,154.7874,2027.0
2019-09-23 12:05:00,161.5,161.61,161.49,161.61,843.0,154.7874,154.8929,154.7779,154.8929,843.0
2019-09-23 12:10:00,161.61,161.61,161.58,161.59,763.0,154.8929,154.8929,154.8641,154.8737,763.0
2019-09-23 12:15:00,161.6,161.61,161.56,161.58,887.0,154.8833,154.8929,154.8449,154.8641,887.0
2019-09-23 12:20:00,161.54,161.57,161.53,161.57,10256.0,154.8258,154.8545,154.8162,154.8545,10256.0
2019-09-23 12:25:00,161.61,161.65,161.56,161.56,2102.0,154.8929,154.9312,154.8449,154.8449,2102.0
2019-09-23 12:30:00,161.56,161.6,161.54,161.59,3603.0,154.8449,154.8833,154.8258,154.8737,3603.0
2019-09-23 12:35:00,161.55,161.59,161.55,161.59,2242.0,154.8354,154.8737,154.8354,154.8737,2242.0
2019-09-23 12:40:00,161.57,161.62,161.57,161.61,422.0,154.8545,154.9024,154.8545,154.8929,422.0
2019-09-23 12:45:00,161.61,161.61,161.56,161.56,1744.0,154.8929,154.8929,154.8449,154.8449,1744.0
2019-09-23 12:50:00,161.55,161.58,161.51,161.52,4680.0,154.8354,154.8641,154.797,154.8066,4680.0
2019-09-23 12:55:00,161.53,161.54,161.36,161.44,19540.0,154.8162,154.8258,154.6533,154.7299,19540.0
2019-09-23 13:00:00,161.46,161.52,161.46,161.49,2986.0,154.7491,154.8066,154.7491,154.7779,2986.0
2019-09-23 13:05:00,161.45,161.45,161.42,161.45,3246.0,154.7395,154.7395,154.7108,154.7395,3246.0
2019-09-23 13:10:00,161.45,161.46,161.44,161.46,825.0,154.7395,154.7491,154.7299,154.7491,825.0
2019-09-23 13:15:00,161.46,161.53,161.46,161.49,1508.0,154.7491,154.8162,154.7491,154.7779,1508.0
2019-09-23 13:20:00,161.5,161.52,161.47,161.51,1785.0,154.7874,154.8066,154.7587,154.797,1785.0
2019-09-23 13:25:00,161.52,161.58,161.49,161.57,3285.0,154.8066,154.8641,154.7779,154.8545,3285.0
2019-09-23 13:30:00,161.55,161.6,161.5,161.51,3612.0,154.8354,154.8833,154.7874,154.797,3612.0
2019-09-23 13:35:00,161.49,161.54,161.49,161.52,1824.0,154.7779,154.8258,154.7779,154.8066,1824.0
2019-09-23 13:40:00,161.55,161.59,161.53,161.59,2533.0,154.8354,154.8737,154.8162,154.8737,2533.0
2019-09-23 13:45:00,161.61,161.67,161.6,161.63,1815.0,154.8929,154.9504,154.8833,154.912,1815.0
2019-09-23 13:50:00,161.61,161.63,161.59,161.6,5571.0,154.8929,154.912,154.8737,154.8833,5571.0
2019-09-23 13:55:00,161.58,161.59,161.57,161.57,3821.0,154.8641,154.8737,154.8545,154.8545,3821.0
2019-09-23 14:00:00,161.59,161.59,161.54,161.54,3813.0,154.8737,154.8737,154.8258,154.8258,3813.0
2019-09-23 14:05:00,161.55,161.6,161.5,161.51,12874.0,154.8354,154.8833,154.7874,154.797,12874.0
2019-09-23 14:10:00,161.49,161.53,161.47,161.53,4405.0,154.7779,154.8162,154.7587,154.8162,4405.0
2019-09-23 14:15:00,161.55,161.56,161.49,161.55,6120.0,154.8354,154.8449,154.7779,154.8354,6120.0
2019-09-23 14:20:00,161.52,161.54,161.47,161.54,1441.0,154.8066,154.8258,154.7587,154.8258,1441.0
2019-09-23 14:25:00,161.52,161.52,161.47,161.48,7524.0,154.8066,154.8066,154.7587,154.7683,7524.0
2019-09-23 14:30:00,161.48,161.5,161.42,161.47,46721.0,154.7683,154.7874,154.7108,154.7587,46721.0
2019-09-23 14:35:00,161.46,161.48,161.45,161.46,5821.0,154.7491,154.7683,154.7395,154.7491,5821.0
2019-09-23 14:40:00,161.46,161.54,161.44,161.52,8563.0,154.7491,154.8258,154.7299,154.8066,8563.0
2019-09-23 14:45:00,161.55,161.55,161.51,161.54,5684.0,154.8354,154.8354,154.797,154.8258,5684.0
2019-09-23 14:50:00,161.54,161.54,161.51,161.51,5350.0,154.8258,154.8258,154.797,154.797,5350.0
2019-09-23 14:55:00,161.51,161.54,161.48,161.5,10262.0,154.797,154.8258,154.7683,154.7874,10262.0
2019-09-23 15:00:00,161.53,161.58,161.52,161.55,12184.0,154.8162,154.8641,154.8066,154.8354,12184.0
2019-09-23 15:05:00,161.55,161.72,161.54,161.66,7822.0,154.8354,154.9983,154.8258,154.9408,7822.0
2019-09-23 15:10:00,161.67,161.67,161.64,161.67,7895.0,154.9504,154.9504,154.9216,154.9504,7895.0
2019-09-23 15:15:00,161.67,161.71,161.66,161.69,8372.0,154.9504,154.9887,154.9408,154.9695,8372.0
2019-09-23 15:20:00,161.71,161.73,161.64,161.66,10671.0,154.9887,155.0079,154.9216,154.9408,10671.0
2019-09-23 15:25:00,161.65,161.68,161.64,161.64,8955.0,154.9312,154.96,154.9216,154.9216,8955.0
2019-09-23 15:30:00,161.64,161.65,161.51,161.56,9314.0,154.9216,154.9312,154.797,154.8449,9314.0
2019-09-23 15:35:00,161.57,161.57,161.5,161.52,114367.0,154.8545,154.8545,154.7874,154.8066,114367.0
2019-09-23 15:40:00,161.51,161.54,161.48,161.5,3399.0,154.797,154.8258,154.7683,154.7874,3399.0
2019-09-23 15:45:00,161.48,161.55,161.45,161.48,4860.0,154.7683,154.8354,154.7395,154.7683,4860.0
2019-09-23 15:50:00,161.51,161.58,161.41,161.41,13176.0,154.797,154.8641,154.7012,154.7012,13176.0
2019-09-23 15:55:00,161.37,161.41,161.28,161.29,47318.0,154.6628,154.7012,154.5766,154.5862,47318.0
2019-09-24 09:30:00,161.7,161.93,161.53,161.59,27232.0,155.3976,155.6186,155.2342,155.2919,27232.0
2019-09-24 09:35:00,161.64,161.85,161.59,161.83,10331.0,155.3399,155.5417,155.2919,155.5225,10331.0
2019-09-24 09:40:00,161.87,161.95,161.87,161.89,3459.0,155.561,155.6378,155.561,155.5802,3459.0
2019-09-24 09:45:00,161.91,161.96,161.84,161.95,5525.0,155.5994,155.6475,155.5321,155.6378,5525.0
2019-09-24 09:50:00,161.89,161.98,161.86,161.96,2955.0,155.5802,155.6667,155.5514,155.6475,2955.0
2019-09-24 09:55:00,161.98,162.05,161.86,161.87,12144.0,155.6667,155.7339,155.5514,155.561,12144.0
2019-09-24 10:00:00,161.85,161.87,161.72,161.79,13639.0,155.5417,155.561,155.4168,155.4841,13639.0
2019-09-24 10:05:00,161.77,161.79,161.49,161.58,16278.0,155.4649,155.4841,155.1958,155.2823,16278.0
2019-09-24 10:10:00,161.61,161.64,161.55,161.6,3118.0,155.3111,155.3399,155.2534,155.3015,3118.0
2019-09-24 10:15:00,161.6,161.61,161.39,161.61,22973.0,155.3015,155.3111,155.0997,155.3111,22973.0
2019-09-24 10:20:00,161.61,161.66,161.24,161.24,5212.0,155.3111,155.3591,154.9555,154.9555,5212.0
2019-09-24 10:25:00,161.33,161.41,161.29,161.35,5962.0,155.042,155.1189,155.0036,155.0612,5962.0
2019-09-24 10:30:00,161.33,161.48,161.33,161.4,1741.0,155.042,155.1862,155.042,155.1093,1741.0
2019-09-24 10:35:00,161.4,161.5,161.34,161.43,8566.0,155.1093,155.2054,155.0516,155.1381,8566.0
2019-09-24 10:40:00,161.36,161.4,161.27,161.3,2867.0,155.0708,155.1093,154.9843,155.0132,2867.0
2019-09-24 10:45:00,161.22,161.22,161.06,161.1,5005.0,154.9363,154.9363,154.7825,154.821,5005.0
2019-09-24 10:50:00,161.2,161.32,161.2,161.28,3793.0,154.9171,155.0324,154.9171,154.994,3793.0
2019-09-24 10:55:00,161.27,161.28,161.21,161.22,14588.0,154.9843,154.994,154.9267,154.9363,14588.0
2019-09-24 11:00:00,161.22,161.23,160.9,160.9,18174.0,154.9363,154.9459,154.6288,154.6288,18174.0
2019-09-24 11:05:00,160.89,160.96,160.84,160.95,6383.0,154.6192,154.6864,154.5711,154.6768,6383.0
2019-09-24 11:10:00,160.95,160.97,160.94,160.96,5491.0,154.6768,154.696,154.6672,154.6864,5491.0
2019-09-24 11:15:00,161.0,161.02,160.88,160.92,7718.0,154.7249,154.7441,154.6095,154.648,7718.0
2019-09-24 11:20:00,160.93,160.98,160.9,160.91,1677.0,154.6576,154.7056,154.6288,154.6384,1677.0
2019-09-24 11:25:00,160.89,160.97,160.83,160.89,18955.0,154.6192,154.696,154.5615,154.6192,18955.0
2019-09-24 11:30:00,160.83,160.83,160.71,160.72,4355.0,154.5615,154.5615,154.4462,154.4558,4355.0
2019-09-24 11:35:00,160.72,160.72,160.28,160.28,8340.0,154.4558,154.4558,154.0329,154.0329,8340.0
2019-09-24 11:40:00,160.25,160.34,160.02,160.02,4645.0,154.0041,154.0906,153.7831,153.7831,4645.0
2019-09-24 11:45:00,160.03,160.31,160.03,160.31,10400.0,153.7927,154.0618,153.7927,154.0618,10400.0
2019-09-24 11:50:00,160.29,160.3,160.14,160.15,2710.0,154.0425,154.0522,153.8984,153.908,2710.0
2019-09-24 11:55:00,160.17,160.22,160.15,160.19,2662.0,153.9272,153.9753,153.908,153.9464,2662.0
2019-09-24 12:00:00,160.19,160.31,160.09,160.31,3120.0,153.9464,154.0618,153.8503,154.0618,3120.0
2019-09-24 12:05:00,160.32,160.4,160.31,160.38,3272.0,154.0714,154.1483,154.0618,154.129,3272.0
2019-09-24 12:10:00,160.42,160.43,160.3,160.33,1379.0,154.1675,154.1771,154.0522,154.081,1379.0
2019-09-24 12:15:00,160.31,160.36,160.16,160.17,6375.0,154.0618,154.1098,153.9176,153.9272,6375.0
2019-09-24 12:20:00,160.09,160.1,159.31,159.6,23140.0,153.8503,153.8599,153.1007,153.3794,23140.0
2019-09-24 12:25:00,159.58,159.66,159.29,159.45,3826.0,153.3602,153.4371,153.0815,153.2353,3826.0
2019-09-24 12:30:00,159.46,159.5,159.34,159.5,3130.0,153.2449,153.2833,153.1296,153.2833,3130.0
2019-09-24 12:35:00,159.42,159.42,159.07,159.13,9615.0,153.2065,153.2065,152.8701,152.9278,9615.0
2019-09-24 12:40:00,159.07,159.15,158.93,159.11,10628.0,152.8701,152.947,152.7356,152.9085,10628.0
2019-09-24 12:45:00,159.1,159.19,159.02,159.18,3492.0,152.8989,152.9854,152.822,152.9758,3492.0
2019-09-24 12:50:00,159.19,159.19,158.89,158.89,3155.0,152.9854,152.9854,152.6971,152.6971,3155.0
2019-09-24 12:55:00,158.82,158.92,158.77,158.87,9870.0,152.6298,152.7259,152.5818,152.6779,9870.0
2019-09-24 13:00:00,158.86,159.06,158.83,159.06,6905.0,152.6683,152.8605,152.6394,152.8605,6905.0
2019-09-24 13:05:00,159.04,159.21,159.03,159.08,11310.0,152.8413,153.0046,152.8317,152.8797,11310.0
2019-09-24 13:10:00,159.0,159.07,158.79,158.96,5415.0,152.8028,152.8701,152.601,152.7644,5415.0
2019-09-24 13:15:00,158.94,158.95,158.83,158.9,4213.0,152.7452,152.7548,152.6394,152.7067,4213.0
2019-09-24 13:20:00,158.85,158.85,158.66,158.69,6431.0,152.6587,152.6587,152.4761,152.5049,6431.0
2019-09-24 13:25:00,158.69,158.9,158.69,158.85,2850.0,152.5049,152.7067,152.5049,152.6587,2850.0
2019-09-24 13:30:00,158.88,159.1,158.88,159.01,8920.0,152.6875,152.8989,152.6875,152.8124,8920.0
2019-09-24 13:35:00,159.04,159.12,159.01,159.03,2100.0,152.8413,152.9181,152.8124,152.8317,2100.0
2019-09-24 13:40:00,159.07,159.08,158.99,159.07,6801.0,152.8701,152.8797,152.7932,152.8701,6801.0
2019-09-24 13:45:00,159.08,159.13,159.01,159.11,6588.0,152.8797,152.9278,152.8124,152.9085,6588.0
2019-09-24 13:50:00,159.09,159.19,158.98,158.98,4646.0,152.8893,152.9854,152.7836,152.7836,4646.0
2019-09-24 13:55:00,158.97,159.02,158.88,158.96,2698.0,152.774,152.822,152.6875,152.7644,2698.0
2019-09-24 14:00:00,158.93,158.93,158.74,158.75,14294.0,152.7356,152.7356,152.553,152.5626,14294.0
2019-09-24 14:05:00,158.76,158.82,158.63,158.64,10581.0,152.5722,152.6298,152.4472,152.4569,10581.0
2019-09-24 14:10:00,158.62,159.75,158.59,159.55,70811.0,152.4376,153.5236,152.4088,153.3314,70811.0
2019-09-24 14:15:00,159.54,159.84,159.41,159.82,20212.0,153.3218,153.6101,153.1968,153.5909,20212.0
2019-09-24 14:20:00,159.76,159.79,159.6,159.6,4530.0,153.5332,153.562,153.3794,153.3794,4530.0
2019-09-24 14:25:00,159.65,159.73,159.62,159.68,6256.0,153.4275,153.5044,153.3987,153.4563,6256.0
2019-09-24 14:30:00,159.72,159.75,159.55,159.56,7881.0,153.4948,153.5236,153.3314,153.341,7881.0
2019-09-24 14:35:00,159.6,159.77,159.14,159.27,90670.0,153.3794,153.5428,152.9374,153.0623,90670.0
2019-09-24 14:40:00,159.27,159.31,159.07,159.13,2812.0,153.0623,153.1007,152.8701,152.9278,2812.0
2019-09-24 14:45:00,159.17,159.33,159.04,159.33,8488.0,152.9662,153.12,152.8413,153.12,8488.0
2019-09-24 14:50:00,159.27,159.44,159.2,159.35,36298.0,153.0623,153.2257,152.995,153.1392,36298.0
2019-09-24 14:55:00,159.31,159.32,159.16,159.17,7970.0,153.1007,153.1103,152.9566,152.9662,7970.0
2019-09-24 15:00:00,159.16,159.21,159.0,159.19,5486.0,152.9566,153.0046,152.8028,152.9854,5486.0
2019-09-24 15:05:00,159.2,159.21,159.12,159.13,10366.0,152.995,153.0046,152.9181,152.9278,10366.0
2019-09-24 15:10:00,159.11,159.33,159.08,159.27,6783.0,152.9085,153.12,152.8797,153.0623,6783.0
2019-09-24 15:15:00,159.29,159.31,159.16,159.17,4457.0,153.0815,153.1007,152.9566,152.9662,4457.0
2019-09-24 15:20:00,159.17,159.17,158.81,158.82,6327.0,152.9662,152.9662,152.6202,152.6298,6327.0
2019-09-24 15:25:00,158.84,159.04,158.82,158.99,9996.0,152.6491,152.8413,152.6298,152.7932,9996.0
2019-09-24 15:30:00,158.96,158.96,158.75,158.81,18602.0,152.7644,152.7644,152.5626,152.6202,18602.0
2019-09-24 15:35:00,158.82,158.92,158.74,158.85,25493.0,152.6298,152.7259,152.553,152.6587,25493.0
2019-09-24 15:40:00,158.81,158.96,158.79,158.84,12804.0,152.6202,152.7644,152.601,152.6491,12804.0
2019-09-24 15:45:00,158.84,159.23,158.82,159.2,19921.0,152.6491,153.0239,152.6298,152.995,19921.0
2019-09-24 15:50:00,159.17,159.21,158.96,159.17,52899.0,152.9662,153.0046,152.7644,152.9662,52899.0
2019-09-24 15:55:00,159.2,159.23,159.0,159.2,156874.0,152.995,153.0239,152.8028,152.995,156874.0
2019-09-25 09:30:00,159.33,159.59,159.16,159.43,51230.0,153.12,153.3698,152.9566,153.2161,51230.0
2019-09-25 09:35:00,159.43,159.43,159.13,159.14,5540.0,153.2161,153.2161,152.9278,152.9374,5540.0
2019-09-25 09:40:00,159.16,159.25,158.99,159.01,14693.0,152.9566,153.0431,152.7932,152.8124,14693.0
2019-09-25 09:45:00,158.98,159.01,158.64,158.74,16251.0,152.7836,152.8124,152.4569,152.553,16251.0
2019-09-25 09:50:00,158.68,158.79,158.53,158.74,9060.0,152.4953,152.601,152.3511,152.553,9060.0
2019-09-25 09:55:00,158.7,158.7,158.5,158.55,8230.0,152.5145,152.5145,152.3223,152.3704,8230.0
2019-09-25 10:00:00,158.58,158.65,158.0,158.6,40633.0,152.3992,152.4665,151.8418,152.4184,40633.0
2019-09-25 10:05:00,158.6,158.97,158.45,158.79,27325.0,152.4184,152.774,152.2743,152.601,27325.0
2019-09-25 10:10:00,158.79,158.9,158.53,158.53,14929.0,152.601,152.7067,152.3511,152.3511,14929.0
2019-09-25 10:15:00,158.5,158.61,158.4,158.49,15770.0,152.3223,152.428,152.2262,152.3127,15770.0
2019-09-25 10:20:00,158.49,158.65,158.38,158.42,8111.0,152.3127,152.4665,152.207,152.2454,8111.0
2019-09-25 10:25:00,158.49,158.8,158.49,158.8,19318.0,152.3127,152.6106,152.3127,152.6106,19318.0
2019-09-25 10:30:00,158.77,159.04,158.76,158.91,13361.0,152.5818,152.8413,152.5722,152.7163,13361.0
2019-09-25 10:35:00,158.92,159.02,158.87,158.94,13337.0,152.7259,152.822,152.6779,152.7452,13337.0
2019-09-25 10:40:00,158.99,159.0,158.77,158.77,4346.0,152.7932,152.8028,152.5818,152.5818,4346.0
2019-09-25 10:45:00,158.85,158.9,158.76,158.77,6869.0,152.6587,152.7067,152.5722,152.5818,6869.0
2019-09-25 10:50:00,158.78,159.32,158.63,159.25,11801.0,152.5914,153.1103,152.4472,153.0431,11801.0
2019-09-25 10:55:00,159.18,159.33,159.16,159.17,4978.0,152.9758,153.12,152.9566,152.9662,4978.0
2019-09-25 11:00:00,159.23,159.41,159.21,159.34,6542.0,153.0239,153.1968,153.0046,153.1296,6542.0
2019-09-25 11:05:00,159.37,159.44,159.33,159.37,4585.0,153.1584,153.2257,153.12,153.1584,4585.0
2019-09-25 11:10:00,159.34,159.43,159.27,159.41,5559.0,153.1296,153.2161,153.0623,153.1968,5559.0
2019-09-25 11:15:00,159.48,159.52,159.37,159.39,6657.0,153.2641,153.3026,153.1584,153.1776,6657.0
2019-09-25 11:20:00,159.35,159.47,159.33,159.4,2238.0,153.1392,153.2545,153.12,153.1872,2238.0
2019-09-25 11:25:00,159.39,159.42,159.29,159.31,13737.0,153.1776,153.2065,153.0815,153.1007,13737.0
2019-09-25 11:30:00,159.3,159.34,159.24,159.25,4150.0,153.0911,153.1296,153.0335,153.0431,4150.0
2019-09-25 11:35:00,159.16,159.27,159.13,159.27,2349.0,152.9566,153.0623,152.9278,153.0623,2349.0
2019-09-25 11:40:00,159.28,159.36,159.28,159.34,2366.0,153.0719,153.1488,153.0719,153.1296,2366.0
2019-09-25 11:45:00,159.31,159.31,159.22,159.23,5459.0,153.1007,153.1007,153.0142,153.0239,5459.0
2019-09-25 11:50:00,159.21,159.23,159.11,159.17,4993.0,153.0046,153.0239,152.9085,152.9662,4993.0
2019-09-25 11:55:00,159.25,159.32,159.21,159.28,3965.0,153.0431,153.1103,153.0046,153.0719,3965.0
2019-09-25 12:00:00,159.33,159.47,159.29,159.47,3158.0,153.12,153.2545,153.0815,153.2545,3158.0
2019-09-25 12:05:00,159.42,159.65,159.42,159.56,11317.0,153.2065,153.4275,153.2065,153.341,11317.0
2019-09-25 12:10:00,159.48,159.5,159.4,159.44,4099.0,153.2641,153.2833,153.1872,153.2257,4099.0
2019-09-25 12:15:00,159.36,159.46,159.29,159.4,6390.0,153.1488,153.2449,153.0815,153.1872,6390.0
2019-09-25 12:20:00,159.43,159.43,159.31,159.41,1881.0,153.2161,153.2161,153.1007,153.1968,1881.0
2019-09-25 12:25:00,159.42,159.49,159.42,159.48,5597.0,153.2065,153.2737,153.2065,153.2641,5597.0
2019-09-25 12:30:00,159.49,159.56,159.48,159.52,4667.0,153.2737,153.341,153.2641,153.3026,4667.0
2019-09-25 12:35:00,159.55,159.59,159.5,159.53,2881.0,153.3314,153.3698,153.2833,153.3122,2881.0
2019-09-25 12:40:00,159.52,159.53,159.41,159.45,3924.0,153.3026,153.3122,153.1968,153.2353,3924.0
2019-09-25 12:45:00,159.5,159.5,159.4,159.45,2937.0,153.2833,153.2833,153.1872,153.2353,2937.0
2019-09-25 12:50:00,159.43,159.45,159.35,159.43,4324.0,153.2161,153.2353,153.1392,153.2161,4324.0
2019-09-25 12:55:00,159.45,159.6,159.33,159.41,11316.0,153.2353,153.3794,153.12,153.1968,11316.0
2019-09-25 13:00:00,159.45,159.49,159.43,159.43,730.0,153.2353,153.2737,153.2161,153.2161,730.0
2019-09-25 13:05:00,159.45,159.56,159.45,159.55,1664.0,153.2353,153.341,153.2353,153.3314,1664.0
2019-09-25 13:10:00,159.55,159.58,159.52,159.58,1475.0,153.3314,153.3602,153.3026,153.3602,1475.0
2019-09-25 13:15:00,159.61,159.61,159.43,159.43,2600.0,153.389,153.389,153.2161,153.2161,2600.0
2019-09-25 13:20:00,159.42,159.52,159.4,159.5,15797.0,153.2065,153.3026,153.1872,153.2833,15797.0
2019-09-25 13:25:00,159.49,159.5,159.44,159.44,3406.0,153.2737,153.2833,153.2257,153.2257,3406.0
2019-09-25 13:30:00,159.46,159.51,159.42,159.42,5285.0,153.2449,153.2929,153.2065,153.2065,5285.0
2019-09-25 13:35:00,159.45,159.55,159.45,159.47,5728.0,153.2353,153.3314,153.2353,153.2545,5728.0
2019-09-25 13:40:00,159.51,159.55,159.51,159.54,1326.0,153.2929,153.3314,153.2929,153.3218,1326.0
2019-09-25 13:45:00,159.57,159.61,159.54,159.58,5156.0,153.3506,153.389,153.3218,153.3602,5156.0
2019-09-25 13:50:00,159.55,159.7,159.55,159.68,1515.0,153.3314,153.4755,153.3314,153.4563,1515.0
2019-09-25 13:55:00,159.72,159.74,159.67,159.68,6992.0,153.4948,153.514,153.4467,153.4563,6992.0
2019-09-25 14:00:00,159.67,159.85,159.65,159.78,29352.0,153.4467,153.6197,153.4275,153.5524,29352.0
2019-09-25 14:05:00,159.78,159.92,159.77,159.9,11924.0,153.5524,153.687,153.5428,153.6677,11924.0
2019-09-25 14:10:00,159.92,159.98,159.92,159.95,5705.0,153.687,153.7446,153.687,153.7158,5705.0
2019-09-25 14:15:00,159.94,160.04,159.91,160.04,14494.0,153.7062,153.8023,153.6774,153.8023,14494.0
2019-09-25 14:20:00,160.04,160.06,159.99,160.03,7550.0,153.8023,153.8215,153.7542,153.7927,7550.0
2019-09-25 14:25:00,160.0,160.02,159.97,159.99,4496.0,153.7638,153.7831,153.735,153.7542,4496.0
2019-09-25 14:30:00,159.93,159.99,159.88,159.88,8434.0,153.6966,153.7542,153.6485,153.6485,8434.0
2019-09-25 14:35:00,159.91,160.01,159.91,159.98,7797.0,153.6774,153.7735,153.6774,153.7446,7797.0
2019-09-25 14:40:00,159.96,160.14,159.96,160.13,8478.0,153.7254,153.8984,153.7254,153.8888,8478.0
2019-09-25 14:45:00,160.14,160.24,160.13,160.22,3137.0,153.8984,153.9945,153.8888,153.9753,3137.0
2019-09-25 14:50:00,160.23,160.23,160.15,160.21,6622.0,153.9849,153.9849,153.908,153.9657,6622.0
2019-09-25 14:55:00,160.17,160.24,160.15,160.21,5845.0,153.9272,153.9945,153.908,153.9657,5845.0
2019-09-25 15:00:00,160.21,160.26,160.2,160.26,6269.0,153.9657,154.0137,153.9561,154.0137,6269.0
2019-09-25 15:05:00,160.26,160.35,160.24,160.28,6388.0,154.0137,154.1002,153.9945,154.0329,6388.0
2019-09-25 15:10:00,160.39,160.43,160.37,160.4,8611.0,154.1386,154.1771,154.1194,154.1483,8611.0
2019-09-25 15:15:00,160.38,160.41,160.35,160.41,6318.0,154.129,154.1579,154.1002,154.1579,6318.0
2019-09-25 15:20:00,160.4,160.44,160.38,160.41,8788.0,154.1483,154.1867,154.129,154.1579,8788.0
2019-09-25 15:25:00,160.42,160.45,160.38,160.38,4700.0,154.1675,154.1963,154.129,154.129,4700.0
2019-09-25 15:30:00,160.41,160.43,160.32,160.43,17966.0,154.1579,154.1771,154.0714,154.1771,17966.0
2019-09-25 15:35:00,160.43,160.46,160.38,160.45,10943.0,154.1771,154.2059,154.129,154.1963,10943.0
2019-09-25 15:40:00,160.45,160.49,160.42,160.48,15010.0,154.1963,154.2347,154.1675,154.2251,15010.0
2019-09-25 15:45:00,160.48,160.55,160.4,160.55,25948.0,154.2251,154.2924,154.1483,154.2924,25948.0
2019-09-25 15:50:00,160.55,160.65,160.46,160.48,44709.0,154.2924,154.3885,154.2059,154.2251,44709.0
2019-09-25 15:55:00,160.48,160.48,160.32,160.34,98353.0,154.2251,154.2251,154.0714,154.0906,98353.0
2019-09-26 09:30:00,160.39,160.43,160.05,160.05,31018.0,154.1386,154.1771,153.8119,153.8119,31018.0
2019-09-26 09:35:00,160.09,160.09,159.84,159.98,12865.0,153.8503,153.8503,153.6101,153.7446,12865.0
2019-09-26 09:40:00,159.77,159.98,159.76,159.95,5137.0,153.5428,153.7446,153.5332,153.7158,5137.0
2019-09-26 09:45:00,159.91,160.0,159.82,159.9,10856.0,153.6774,153.7638,153.5909,153.6677,10856.0
2019-09-26 09:50:00,159.85,159.98,159.83,159.85,15590.0,153.6197,153.7446,153.6005,153.6197,15590.0
2019-09-26 09:55:00,159.78,159.81,159.67,159.8,19108.0,153.5524,153.5813,153.4467,153.5716,19108.0
2019-09-26 10:00:00,159.74,160.02,159.73,160.02,12460.0,153.514,153.7831,153.5044,153.7831,12460.0
2019-09-26 10:05:00,160.04,160.04,159.78,159.79,3981.0,153.8023,153.8023,153.5524,153.562,3981.0
2019-09-26 10:10:00,159.83,159.83,159.68,159.76,8118.0,153.6005,153.6005,153.4563,153.5332,8118.0
2019-09-26 10:15:00,159.73,159.73,159.53,159.54,12972.0,153.5044,153.5044,153.3122,153.3218,12972.0
2019-09-26 10:20:00,159.57,159.71,159.54,159.65,6071.0,153.3506,153.4851,153.3218,153.4275,6071.0
2019-09-26 10:25:00,159.7,159.86,159.7,159.85,2351.0,153.4755,153.6293,153.4755,153.6197,2351.0
2019-09-26 10:30:00,159.89,159.93,159.82,159.84,4691.0,153.6581,153.6966,153.5909,153.6101,4691.0
2019-09-26 10:35:00,159.87,159.91,159.76,159.91,3068.0,153.6389,153.6774,153.5332,153.6774,3068.0
2019-09-26 10:40:00,159.9,159.94,159.82,159.93,3691.0,153.6677,153.7062,153.5909,153.6966,3691.0
2019-09-26 10:45:00,159.87,160.16,159.86,160.12,6564.0,153.6389,153.9176,153.6293,153.8792,6564.0
2019-09-26 10:50:00,160.06,160.12,160.04,160.05,3548.0,153.8215,153.8792,153.8023,153.8119,3548.0
2019-09-26 10:55:00,160.08,160.12,159.67,159.8,33425.0,153.8407,153.8792,153.4467,153.5716,33425.0
2019-09-26 11:00:00,159.75,159.75,159.36,159.49,9271.0,153.5236,153.5236,153.1488,153.2737,9271.0
2019-09-26 11:05:00,159.55,159.7,159.47,159.53,20541.0,153.3314,153.4755,153.2545,153.3122,20541.0
2019-09-26 11:10:00,159.54,159.63,159.53,159.58,15443.0,153.3218,153.4083,153.3122,153.3602,15443.0
2019-09-26 11:15:00,159.5,159.51,159.19,159.26,9813.0,153.2833,153.2929,152.9854,153.0527,9813.0
2019-09-26 11:20:00,159.25,159.25,159.13,159.15,4877.0,153.0431,153.0431,152.9278,152.947,4877.0
2019-09-26 11:25:00,159.17,159.39,159.12,159.39,10284.0,152.9662,153.1776,152.9181,153.1776,10284.0
2019-09-26 11:30:00,159.38,159.44,159.28,159.41,3793.0,153.168,153.2257,153.0719,153.1968,3793.0
2019-09-26 11:35:00,159.38,159.54,159.38,159.52,7249.0,153.168,153.3218,153.168,153.3026,7249.0
2019-09-26 11:40:00,159.46,159.47,159.32,159.34,2114.0,153.2449,153.2545,153.1103,153.1296,2114.0
2019-09-26 11:45:00,159.32,159.32,159.23,159.28,8486.0,153.1103,153.1103,153.0239,153.0719,8486.0
2019-09-26 11:50:00,159.26,159.28,159.16,159.21,5844.0,153.0527,153.0719,152.9566,153.0046,5844.0
2019-09-26 11:55:00,159.26,159.34,159.26,159.33,1231.0,153.0527,153.1296,153.0527,153.12,1231.0
2019-09-26 12:00:00,159.3,159.54,159.19,159.49,4135.0,153.0911,153.3218,152.9854,153.2737,4135.0
2019-09-26 12:05:00,159.5,159.63,159.5,159.63,8742.0,153.2833,153.4083,153.2833,153.4083,8742.0
2019-09-26 12:10:00,159.57,159.62,159.54,159.58,3836.0,153.3506,153.3987,153.3218,153.3602,3836.0
2019-09-26 12:15:00,159.62,159.71,159.6,159.68,7872.0,153.3987,153.4851,153.3794,153.4563,7872.0
2019-09-26 12:20:00,159.71,159.71,159.6,159.64,4024.0,153.4851,153.4851,153.3794,153.4179,4024.0
2019-09-26 12:25:00,159.66,159.9,159.61,159.83,16995.0,153.4371,153.6677,153.389,153.6005,16995.0
2019-09-26 12:30:00,159.83,159.83,159.7,159.7,600.0,153.6005,153.6005,153.4755,153.4755,600.0
2019-09-26 12:35:00,159.74,159.89,159.7,159.89,6372.0,153.514,153.6581,153.4755,153.6581,6372.0
2019-09-26 12:40:00,159.83,159.85,159.74,159.75,4567.0,153.6005,153.6197,153.514,153.5236,4567.0
2019-09-26 12:45:00,159.75,159.79,159.71,159.78,5052.0,153.5236,153.562,153.4851,153.5524,5052.0
2019-09-26 12:50:00,159.73,159.74,159.61,159.66,3078.0,153.5044,153.514,153.389,153.4371,3078.0
2019-09-26 12:55:00,159.68,159.73,159.62,159.73,4430.0,153.4563,153.5044,153.3987,153.5044,4430.0
2019-09-26 13:00:00,159.76,159.8,159.76,159.79,2038.0,153.5332,153.5716,153.5332,153.562,2038.0
2019-09-26 13:05:00,159.81,159.85,159.78,159.81,6070.0,153.5813,153.6197,153.5524,153.5813,6070.0
2019-09-26 13:10:00,159.8,159.8,159.69,159.7,2624.0,153.5716,153.5716,153.4659,153.4755,2624.0
2019-09-26 13:15:00,159.67,159.68,159.6,159.61,5771.0,153.4467,153.4563,153.3794,153.389,5771.0
2019-09-26 13:20:00,159.56,159.59,159.51,159.53,7667.0,153.341,153.3698,153.2929,153.3122,7667.0
2019-09-26 13:25:00,159.51,159.57,159.5,159.56,7507.0,153.2929,153.3506,153.2833,153.341,7507.0
2019-09-26 13:30:00,159.59,159.65,159.55,159.55,5904.0,153.3698,153.4275,153.3314,153.3314,5904.0
2019-09-26 13:35:00,159.57,159.8,159.55,159.75,22359.0,153.3506,153.5716,153.3314,153.5236,22359.0
2019-09-26 13:40:00,159.76,159.78,159.7,159.76,5816.0,153.5332,153.5524,153.4755,153.5332,5816.0
2019-09-26 13:45:00,159.82,159.86,159.81,159.84,10150.0,153.5909,153.6293,153.5813,153.6101,10150.0
2019-09-26 13:50:00,159.81,159.87,159.75,159.87,5695.0,153.5813,153.6389,153.5236,153.6389,5695.0
2019-09-26 13:55:00,159.87,159.94,159.83,159.94,7526.0,153.6389,153.7062,153.6005,153.7062,7526.0
2019-09-26 14:00:00,159.96,160.14,159.96,160.02,14269.0,153.7254,153.8984,153.7254,153.7831,14269.0
2019-09-26 14:05:00,160.04,160.28,160.04,160.27,7722.0,153.8023,154.0329,153.8023,154.0233,7722.0
2019-09-26 14:10:00,160.29,160.29,160.14,160.19,6925.0,154.0425,154.0425,153.8984,153.9464,6925.0
2019-09-26 14:15:00,160.17,160.29,160.15,160.22,19344.0,153.9272,154.0425,153.908,153.9753,19344.0
2019-09-26 14:20:00,160.23,160.35,160.23,160.24,12326.0,153.9849,154.1002,153.9849,153.9945,12326.0
2019-09-26 14:25:00,160.26,160.26,160.15,160.19,7397.0,154.0137,154.0137,153.908,153.9464,7397.0
2019-09-26 14:30:00,160.21,160.29,160.19,160.19,3388.0,153.9657,154.0425,153.9464,153.9464,3388.0
2019-09-26 14:35:00,160.18,160.19,160.15,160.19,6899.0,153.9368,153.9464,153.908,153.9464,6899.0
2019-09-26 14:40:00,160.24,160.28,160.22,160.24,6197.0,153.9945,154.0329,153.9753,153.9945,6197.0
2019-09-26 14:45:00,160.26,160.31,160.23,160.29,8263.0,154.0137,154.0618,153.9849,154.0425,8263.0
2019-09-26 14:50:00,160.26,160.26,160.1,160.12,8230.0,154.0137,154.0137,153.8599,153.8792,8230.0
2019-09-26 14:55:00,160.12,160.17,160.03,160.05,7167.0,153.8792,153.9272,153.7927,153.8119,7167.0
2019-09-26 15:00:00,160.05,160.21,160.04,160.2,10671.0,153.8119,153.9657,153.8023,153.9561,10671.0
2019-09-26 15:05:00,160.16,160.18,160.05,160.18,10947.0,153.9176,153.9368,153.8119,153.9368,10947.0
2019-09-26 15:10:00,160.15,160.24,160.11,160.14,9820.0,153.908,153.9945,153.8696,153.8984,9820.0
2019-09-26 15:15:00,160.16,160.19,160.08,160.18,8601.0,153.9176,153.9464,153.8407,153.9368,8601.0
2019-09-26 15:20:00,160.21,160.23,160.14,160.16,7062.0,153.9657,153.9849,153.8984,153.9176,7062.0
2019-09-26 15:25:00,160.17,160.46,160.15,160.39,57417.0,153.9272,154.2059,153.908,154.1386,57417.0
2019-09-26 15:30:00,160.4,160.59,160.37,160.54,16074.0,154.1483,154.3309,154.1194,154.2828,16074.0
2019-09-26 15:35:00,160.52,160.53,160.35,160.35,7633.0,154.2636,154.2732,154.1002,154.1002,7633.0
2019-09-26 15:40:00,160.33,160.34,160.17,160.21,10293.0,154.081,154.0906,153.9272,153.9657,10293.0
2019-09-26 15:45:00,160.19,160.24,160.17,160.24,9101.0,153.9464,153.9945,153.9272,153.9945,9101.0
2019-09-26 15:50:00,160.23,160.27,160.04,160.09,58591.0,153.9849,154.0233,153.8023,153.8503,58591.0
2019-09-26 15:55:00,160.1,160.1,159.93,160.09,38927.0,153.8599,153.8599,153.6966,153.8503,38927.0
2019-09-27 09:30:00,160.45,160.66,160.3,160.31,23861.0,154.1963,154.3981,154.0522,154.0618,23861.0
2019-09-27 09:35:00,160.22,160.31,160.13,160.14,1959.0,153.9753,154.0618,153.8888,153.8984,1959.0
2019-09-27 09:40:00,160.16,160.18,160.07,160.12,5048.0,153.9176,153.9368,153.8311,153.8792,5048.0
2019-09-27 09:45:00,160.13,160.17,159.93,159.99,9739.0,153.8888,153.9272,153.6966,153.7542,9739.0
2019-09-27 09:50:00,159.98,159.98,159.69,159.69,15824.0,153.7446,153.7446,153.4659,153.4659,15824.0
2019-09-27 09:55:00,159.67,159.67,159.49,159.67,10678.0,153.4467,153.4467,153.2737,153.4467,10678.0
2019-09-27 10:00:00,159.63,159.68,159.46,159.46,23914.0,153.4083,153.4563,153.2449,153.2449,23914.0
2019-09-27 10:05:00,159.42,159.53,159.41,159.49,3251.0,153.2065,153.3122,153.1968,153.2737,3251.0
2019-09-27 10:10:00,159.49,159.54,159.45,159.48,7551.0,153.2737,153.3218,153.2353,153.2641,7551.0
2019-09-27 10:15:00,159.39,159.43,159.32,159.43,2757.0,153.1776,153.2161,153.1103,153.2161,2757.0
2019-09-27 10:20:00,159.48,159.53,159.48,159.49,1875.0,153.2641,153.3122,153.2641,153.2737,1875.0
2019-09-27 10:25:00,159.5,159.66,159.49,159.63,15367.0,153.2833,153.4371,153.2737,153.4083,15367.0
2019-09-27 10:30:00,159.66,159.68,159.49,159.54,9422.0,153.4371,153.4563,153.2737,153.3218,9422.0
2019-09-27 10:35:00,159.55,159.65,159.55,159.65,2155.0,153.3314,153.4275,153.3314,153.4275,2155.0
2019-09-27 10:40:00,159.78,159.87,159.77,159.87,2220.0,153.5524,153.6389,153.5428,153.6389,2220.0
2019-09-27 10:45:00,159.91,160.07,159.86,160.04,587208.0,153.6774,153.8311,153.6293,153.8023,587208.0
2019-09-27 10:50:00,160.03,160.05,159.97,159.97,37672.0,153.7927,153.8119,153.735,153.735,37672.0
2019-09-27 10:55:00,159.98,160.16,159.98,160.14,40165.0,153.7446,153.9176,153.7446,153.8984,40165.0
2019-09-27 11:00:00,160.07,160.17,160.07,160.1,28596.0,153.8311,153.9272,153.8311,153.8599,28596.0
2019-09-27 11:05:00,160.08,160.13,160.07,160.1,5235.0,153.8407,153.8888,153.8311,153.8599,5235.0
2019-09-27 11:10:00,160.11,160.16,160.06,160.16,27281.0,153.8696,153.9176,153.8215,153.9176,27281.0
2019-09-27 11:15:00,160.16,160.19,159.98,160.0,18546.0,153.9176,153.9464,153.7446,153.7638,18546.0
2019-09-27 11:20:00,160.0,160.07,159.96,160.07,3913.0,153.7638,153.8311,153.7254,153.8311,3913.0
2019-09-27 11:25:00,160.08,160.1,160.04,160.06,5614.0,153.8407,153.8599,153.8023,153.8215,5614.0
2019-09-27 11:30:00,159.99,160.04,159.95,160.04,1803.0,153.7542,153.8023,153.7158,153.8023,1803.0
2019-09-27 11:35:00,160.04,160.04,158.66,159.13,61063.0,153.8023,153.8023,152.4761,152.9278,61063.0
2019-09-27 11:40:00,159.07,159.41,158.99,159.19,15571.0,152.8701,153.1968,152.7932,152.9854,15571.0
2019-09-27 11:45:00,159.1,159.33,159.01,159.33,12856.0,152.8989,153.12,152.8124,153.12,12856.0
2019-09-27 11:50:00,159.26,159.28,159.18,159.25,3914.0,153.0527,153.0719,152.9758,153.0431,3914.0
2019-09-27 11:55:00,159.3,159.91,159.3,159.59,24631.0,153.0911,153.6774,153.0911,153.3698,24631.0
2019-09-27 12:00:00,159.58,159.59,159.29,159.34,6737.0,153.3602,153.3698,153.0815,153.1296,6737.0
2019-09-27 12:05:00,159.38,159.4,159.25,159.38,4435.0,153.168,153.1872,153.0431,153.168,4435.0
2019-09-27 12:10:00,159.38,159.57,159.37,159.5,12981.0,153.168,153.3506,153.1584,153.2833,12981.0
2019-09-27 12:15:00,159.55,159.55,159.15,159.15,4147.0,153.3314,153.3314,152.947,152.947,4147.0
2019-09-27 12:20:00,159.11,159.27,159.11,159.27,2943.0,152.9085,153.0623,152.9085,153.0623,2943.0
2019-09-27 12:25:00,159.17,159.23,159.13,159.17,3760.0,152.9662,153.0239,152.9278,152.9662,3760.0
2019-09-27 12:30:00,159.08,159.12,159.03,159.07,1523.0,152.8797,152.9181,152.8317,152.8701,1523.0
2019-09-27 12:35:00,159.03,159.12,159.02,159.1,3990.0,152.8317,152.9181,152.822,152.8989,3990.0
2019-09-27 12:40:00,159.13,159.16,158.93,158.93,1492.0,152.9278,152.9566,152.7356,152.7356,1492.0
2019-09-27 12:45:00,158.96,158.96,158.67,158.67,11123.0,152.7644,152.7644,152.4857,152.4857,11123.0
2019-09-27 12:50:00,158.66,158.82,158.61,158.65,6317.0,152.4761,152.6298,152.428,152.4665,6317.0
2019-09-27 12:55:00,158.71,158.71,158.33,158.33,10596.0,152.5241,152.5241,152.1589,152.1589,10596.0
2019-09-27 13:00:00,158.26,158.45,158.2,158.44,16621.0,152.0917,152.2743,152.034,152.2646,16621.0
2019-09-27 13:05:00,158.45,158.73,158.42,158.67,6186.0,152.2743,152.5433,152.2454,152.4857,6186.0
2019-09-27 13:10:00,158.61,158.68,158.58,158.58,3045.0,152.428,152.4953,152.3992,152.3992,3045.0
2019-09-27 13:15:00,158.57,158.57,158.39,158.42,8029.0,152.3896,152.3896,152.2166,152.2454,8029.0
2019-09-27 13:20:00,158.44,158.49,158.28,158.28,6993.0,152.2646,152.3127,152.1109,152.1109,6993.0
2019-09-27 13:25:00,158.3,158.48,158.28,158.48,5833.0,152.1301,152.3031,152.1109,152.3031,5833.0
2019-09-27 13:30:00,158.43,158.45,158.25,158.39,7352.0,152.255,152.2743,152.0821,152.2166,7352.0
2019-09-27 13:35:00,158.42,158.43,158.29,158.42,2827.0,152.2454,152.255,152.1205,152.2454,2827.0
2019-09-27 13:40:00,158.41,158.58,158.39,158.53,24661.0,152.2358,152.3992,152.2166,152.3511,24661.0
2019-09-27 13:45:00,158.5,158.5,158.33,158.33,3752.0,152.3223,152.3223,152.1589,152.1589,3752.0
2019-09-27 13:50:00,158.27,158.43,158.15,158.42,27326.0,152.1013,152.255,151.986,152.2454,27326.0
2019-09-27 13:55:00,158.4,158.53,158.38,158.51,2152.0,152.2262,152.3511,152.207,152.3319,2152.0
2019-09-27 14:00:00,158.45,158.5,158.28,158.28,7739.0,152.2743,152.3223,152.1109,152.1109,7739.0
2019-09-27 14:05:00,158.29,158.33,158.22,158.24,6695.0,152.1205,152.1589,152.0532,152.0724,6695.0
2019-09-27 14:10:00,158.17,158.19,158.03,158.19,6984.0,152.0052,152.0244,151.8706,152.0244,6984.0
2019-09-27 14:15:00,158.15,158.2,158.04,158.13,4988.0,151.986,152.034,151.8802,151.9667,4988.0
2019-09-27 14:20:00,158.12,158.21,158.01,158.01,15024.0,151.9571,152.0436,151.8514,151.8514,15024.0
2019-09-27 14:25:00,158.05,158.11,157.9,158.02,6249.0,151.8898,151.9475,151.7457,151.861,6249.0
2019-09-27 14:30:00,158.02,158.02,157.9,157.93,7394.0,151.861,151.861,151.7457,151.7745,7394.0
2019-09-27 14:35:00,157.94,158.02,157.86,157.89,28150.0,151.7841,151.861,151.7073,151.7361,28150.0
2019-09-27 14:40:00,157.89,157.95,157.8,157.8,3892.0,151.7361,151.7937,151.6496,151.6496,3892.0
2019-09-27 14:45:00,157.84,157.85,157.64,157.64,6518.0,151.688,151.6976,151.4958,151.4958,6518.0
2019-09-27 14:50:00,157.63,157.63,157.44,157.5,28294.0,151.4862,151.4862,151.3036,151.3613,28294.0
2019-09-27 14:55:00,157.52,157.68,157.52,157.62,5978.0,151.3805,151.5343,151.3805,151.4766,5978.0
2019-09-27 15:00:00,157.63,157.81,157.63,157.76,13941.0,151.4862,151.6592,151.4862,151.6112,13941.0
2019-09-27 15:05:00,157.81,157.81,157.61,157.67,6292.0,151.6592,151.6592,151.467,151.5247,6292.0
2019-09-27 15:10:00,157.69,157.72,157.65,157.72,3305.0,151.5439,151.5727,151.5054,151.5727,3305.0
2019-09-27 15:15:00,157.64,158.02,157.64,158.0,15058.0,151.4958,151.861,151.4958,151.8418,15058.0
2019-09-27 15:20:00,157.99,158.08,157.98,158.08,10437.0,151.8322,151.9187,151.8226,151.9187,10437.0
2019-09-27 15:25:00,158.07,158.07,157.85,157.88,17740.0,151.9091,151.9091,151.6976,151.7265,17740.0
2019-09-27 15:30:00,157.87,158.19,157.86,158.17,22844.0,151.7169,152.0244,151.7073,152.0052,22844.0
2019-09-27 15:35:00,158.18,158.24,158.04,158.18,19763.0,152.0148,152.0724,151.8802,152.0148,19763.0
2019-09-27 15:40:00,158.18,158.26,158.12,158.19,11372.0,152.0148,152.0917,151.9571,152.0244,11372.0
2019-09-27 15:45:00,158.19,158.27,158.16,158.25,17477.0,152.0244,152.1013,151.9956,152.0821,17477.0
2019-09-27 15:50:00,158.28,158.52,158.25,158.44,97499.0,152.1109,152.3415,152.0821,152.2646,97499.0
2019-09-27 15:55:00,158.39,158.47,158.2,158.47,133763.0,152.2166,152.2935,152.034,152.2935,133763.0
2019-09-30 09:30:00,158.89,159.03,158.78,159.03,37169.0,152.6971,152.8317,152.5914,152.8317,37169.0
2019-09-30 09:35:00,159.06,159.08,158.73,158.77,12930.0,152.8605,152.8797,152.5433,152.5818,12930.0
2019-09-30 09:40:00,158.77,159.04,158.73,159.03,18011.0,152.5818,152.8413,152.5433,152.8317,18011.0
2019-09-30 09:45:00,159.02,159.18,158.93,159.18,10404.0,152.822,152.9758,152.7356,152.9758,10404.0
2019-09-30 09:50:00,159.23,159.44,159.19,159.36,14278.0,153.0239,153.2257,152.9854,153.1488,14278.0
2019-09-30 09:55:00,159.35,159.37,159.2,159.28,11560.0,153.1392,153.1584,152.995,153.0719,11560.0
2019-09-30 10:00:00,159.29,159.42,159.29,159.36,18130.0,153.0815,153.2065,153.0815,153.1488,18130.0
2019-09-30 10:05:00,159.36,159.39,159.21,159.25,7646.0,153.1488,153.1776,153.0046,153.0431,7646.0
2019-09-30 10:10:00,159.26,159.4,159.23,159.4,3604.0,153.0527,153.1872,153.0239,153.1872,3604.0
2019-09-30 10:15:00,159.43,159.49,159.25,159.25,7100.0,153.2161,153.2737,153.0431,153.0431,7100.0
2019-09-30 10:20:00,159.28,159.28,159.15,159.21,9867.0,153.0719,153.0719,152.947,153.0046,9867.0
2019-09-30 10:25:00,159.16,159.24,159.13,159.18,3280.0,152.9566,153.0335,152.9278,152.9758,3280.0
2019-09-30 10:30:00,159.18,159.29,159.18,159.2,2685.0,152.9758,153.0815,152.9758,152.995,2685.0
2019-09-30 10:35:00,159.23,159.24,159.2,159.24,500.0,153.0239,153.0335,152.995,153.0335,500.0
2019-09-30 10:40:00,159.25,159.31,159.13,159.17,1770.0,153.0431,153.1007,152.9278,152.9662,1770.0
2019-09-30 10:45:00,159.09,159.14,159.05,159.14,4000.0,152.8893,152.9374,152.8509,152.9374,4000.0
2019-09-30 10:50:00,159.23,159.29,159.14,159.29,14064.0,153.0239,153.0815,152.9374,153.0815,14064.0
2019-09-30 10:55:00,159.32,159.34,159.26,159.28,3252.0,153.1103,153.1296,153.0527,153.0719,3252.0
2019-09-30 11:00:00,159.35,159.38,159.16,159.17,7700.0,153.1392,153.168,152.9566,152.9662,7700.0
2019-09-30 11:05:00,159.12,159.28,159.12,159.28,1509.0,152.9181,153.0719,152.9181,153.0719,1509.0
2019-09-30 11:10:00,159.29,159.33,159.23,159.25,4945.0,153.0815,153.12,153.0239,153.0431,4945.0
2019-09-30 11:15:00,159.22,159.32,159.19,159.19,2551.0,153.0142,153.1103,152.9854,152.9854,2551.0
2019-09-30 11:20:00,159.19,159.33,159.19,159.27,3005.0,152.9854,153.12,152.9854,153.0623,3005.0
2019-09-30 11:25:00,159.29,159.49,159.29,159.45,2083.0,153.0815,153.2737,153.0815,153.2353,2083.0
2019-09-30 11:30:00,159.47,159.52,159.43,159.49,5553.0,153.2545,153.3026,153.2161,153.2737,5553.0
2019-09-30 11:35:00,159.5,159.51,159.45,159.46,1922.0,153.2833,153.2929,153.2353,153.2449,1922.0
2019-09-30 11:40:00,159.44,159.61,159.44,159.56,2655.0,153.2257,153.389,153.2257,153.341,2655.0
2019-09-30 11:45:00,159.51,159.57,159.5,159.5,3016.0,153.2929,153.3506,153.2833,153.2833,3016.0
2019-09-30 11:50:00,159.55,159.55,159.49,159.49,2029.0,153.3314,153.3314,153.2737,153.2737,2029.0
2019-09-30 11:55:00,159.48,159.53,159.48,159.53,1147.0,153.2641,153.3122,153.2641,153.3122,1147.0
2019-09-30 12:00:00,159.55,159.66,159.55,159.59,2663.0,153.3314,153.4371,153.3314,153.3698,2663.0
2019-09-30 12:05:00,159.6,159.62,159.55,159.58,2877.0,153.3794,153.3987,153.3314,153.3602,2877.0
2019-09-30 12:10:00,159.59,159.71,159.59,159.71,6426.0,153.3698,153.4851,153.3698,153.4851,6426.0
2019-09-30 12:15:00,159.66,159.7,159.66,159.7,1577.0,153.4371,153.4755,153.4371,153.4755,1577.0
2019-09-30 12:20:00,159.69,159.77,159.69,159.77,5548.0,153.4659,153.5428,153.4659,153.5428,5548.0
2019-09-30 12:25:00,159.83,159.85,159.81,159.85,8397.0,153.6005,153.6197,153.5813,153.6197,8397.0
2019-09-30 12:30:00,159.86,159.88,159.79,159.79,2401.0,153.6293,153.6485,153.562,153.562,2401.0
2019-09-30 12:35:00,159.79,159.85,159.77,159.81,20318.0,153.562,153.6197,153.5428,153.5813,20318.0
2019-09-30 12:40:00,159.85,159.92,159.85,159.92,4621.0,153.6197,153.687,153.6197,153.687,4621.0
2019-09-30 12:45:00,159.93,159.94,159.87,159.87,4618.0,153.6966,153.7062,153.6389,153.6389,4618.0
2019-09-30 12:50:00,159.85,159.87,159.83,159.84,4894.0,153.6197,153.6389,153.6005,153.6101,4894.0
2019-09-30 12:55:00,159.83,159.88,159.81,159.84,20030.0,153.6005,153.6485,153.5813,153.6101,20030.0
2019-09-30 13:00:00,159.85,159.91,159.85,159.9,3802.0,153.6197,153.6774,153.6197,153.6677,3802.0
2019-09-30 13:05:00,159.9,159.91,159.88,159.88,1860.0,153.6677,153.6774,153.6485,153.6485,1860.0
2019-09-30 13:10:00,159.86,159.93,159.86,159.93,1977.0,153.6293,153.6966,153.6293,153.6966,1977.0
2019-09-30 13:15:00,159.92,159.93,159.91,159.91,2245.0,153.687,153.6966,153.6774,153.6774,2245.0
2019-09-30 13:20:00,159.92,159.97,159.87,159.87,3826.0,153.687,153.735,153.6389,153.6389,3826.0
2019-09-30 13:25:00,159.87,159.87,159.8,159.81,3241.0,153.6389,153.6389,153.5716,153.5813,3241.0
2019-09-30 13:30:00,159.82,159.89,159.81,159.88,4887.0,153.5909,153.6581,153.5813,153.6485,4887.0
2019-09-30 13:35:00,159.88,159.9,159.83,159.89,23667.0,153.6485,153.6677,153.6005,153.6581,23667.0
2019-09-30 13:40:00,159.87,159.91,159.86,159.86,1175.0,153.6389,153.6774,153.6293,153.6293,1175.0
2019-09-30 13:45:00,159.85,159.94,159.84,159.94,2553.0,153.6197,153.7062,153.6101,153.7062,2553.0
2019-09-30 13:50:00,159.98,159.99,159.91,159.91,4650.0,153.7446,153.7542,153.6774,153.6774,4650.0
2019-09-30 13:55:00,159.91,159.95,159.88,159.93,1716.0,153.6774,153.7158,153.6485,153.6966,1716.0
2019-09-30 14:00:00,159.91,159.95,159.87,159.91,4379.0,153.6774,153.7158,153.6389,153.6774,4379.0
2019-09-30 14:05:00,159.92,159.96,159.9,159.96,2316.0,153.687,153.7254,153.6677,153.7254,2316.0
2019-09-30 14:10:00,159.97,159.97,159.85,159.94,6517.0,153.735,153.735,153.6197,153.7062,6517.0
2019-09-30 14:15:00,159.94,159.98,159.94,159.96,1050.0,153.7062,153.7446,153.7062,153.7254,1050.0
2019-09-30 14:20:00,159.97,159.99,159.93,159.98,21763.0,153.735,153.7542,153.6966,153.7446,21763.0
2019-09-30 14:25:00,159.94,159.96,159.91,159.94,2431.0,153.7062,153.7254,153.6774,153.7062,2431.0
2019-09-30 14:30:00,159.93,159.95,159.88,159.91,7423.0,153.6966,153.7158,153.6485,153.6774,7423.0
2019-09-30 14:35:00,159.88,159.89,159.8,159.81,8666.0,153.6485,153.6581,153.5716,153.5813,8666.0
2019-09-30 14:40:00,159.8,159.93,159.8,159.92,7115.0,153.5716,153.6966,153.5716,153.687,7115.0
2019-09-30 14:45:00,159.91,159.96,159.88,159.89,4290.0,153.6774,153.7254,153.6485,153.6581,4290.0
2019-09-30 14:50:00,159.88,159.92,159.85,159.85,2750.0,153.6485,153.687,153.6197,153.6197,2750.0
2019-09-30 14:55:00,159.84,159.86,159.78,159.78,2170.0,153.6101,153.6293,153.5524,153.5524,2170.0
2019-09-30 15:00:00,159.76,159.79,159.67,159.68,5310.0,153.5332,153.562,153.4467,153.4563,5310.0
2019-09-30 15:05:00,159.68,159.74,159.68,159.71,8359.0,153.4563,153.514,153.4563,153.4851,8359.0
2019-09-30 15:10:00,159.72,159.76,159.7,159.74,4657.0,153.4948,153.5332,153.4755,153.514,4657.0
2019-09-30 15:15:00,159.74,159.77,159.72,159.75,3671.0,153.514,153.5428,153.4948,153.5236,3671.0
2019-09-30 15:20:00,159.74,159.77,159.69,159.76,6896.0,153.514,153.5428,153.4659,153.5332,6896.0
2019-09-30 15:25:00,159.76,159.79,159.69,159.69,5767.0,153.5332,153.562,153.4659,153.4659,5767.0
2019-09-30 15:30:00,159.69,159.69,159.56,159.56,6303.0,153.4659,153.4659,153.341,153.341,6303.0
2019-09-30 15:35:00,159.56,159.67,159.54,159.67,9516.0,153.341,153.4467,153.3218,153.4467,9516.0
2019-09-30 15:40:00,159.62,159.73,159.6,159.72,9671.0,153.3987,153.5044,153.3794,153.4948,9671.0
2019-09-30 15:45:00,159.73,159.79,159.46,159.57,92903.0,153.5044,153.562,153.2449,153.3506,92903.0
2019-09-30 15:50:00,159.56,159.78,159.55,159.6,77176.0,153.341,153.5524,153.3314,153.3794,77176.0
2019-09-30 15:55:00,159.62,159.81,159.57,159.63,398280.0,153.3987,153.5813,153.3506,153.4083,398280.0
2019-10-01 09:30:00,160.17,160.47,160.14,160.42,17614.0,153.9272,154.2155,153.8984,154.1675,17614.0
2019-10-01 09:35:00,160.37,160.54,160.37,160.4,5960.0,154.1194,154.2828,154.1194,154.1483,5960.0
2019-10-01 09:40:00,160.48,160.53,160.42,160.53,2153.0,154.2251,154.2732,154.1675,154.2732,2153.0
2019-10-01 09:45:00,160.57,160.68,160.57,160.6,5738.0,154.3116,154.4173,154.3116,154.3405,5738.0
2019-10-01 09:50:00,160.6,160.61,160.5,160.55,11447.0,154.3405,154.3501,154.2444,154.2924,11447.0
2019-10-01 09:55:00,160.57,160.66,160.57,160.59,10575.0,154.3116,154.3981,154.3116,154.3309,10575.0
2019-10-01 10:00:00,160.56,160.56,159.92,159.92,44764.0,154.302,154.302,153.687,153.687,44764.0
2019-10-01 10:05:00,159.89,159.9,159.45,159.49,32632.0,153.6581,153.6677,153.2353,153.2737,32632.0
2019-10-01 10:10:00,159.46,159.6,159.3,159.32,29200.0,153.2449,153.3794,153.0911,153.1103,29200.0
2019-10-01 10:15:00,159.34,159.52,159.33,159.44,14809.0,153.1296,153.3026,153.12,153.2257,14809.0
2019-10-01 10:20:00,159.28,159.37,159.2,159.36,21735.0,153.0719,153.1584,152.995,153.1488,21735.0
2019-10-01 10:25:00,159.36,159.63,159.31,159.62,12530.0,153.1488,153.4083,153.1007,153.3987,12530.0
2019-10-01 10:30:00,159.6,159.67,159.53,159.67,6529.0,153.3794,153.4467,153.3122,153.4467,6529.0
2019-10-01 10:35:00,159.66,159.68,159.52,159.66,10035.0,153.4371,153.4563,153.3026,153.4371,10035.0
2019-10-01 10:40:00,159.68,159.69,159.41,159.47,10565.0,153.4563,153.4659,153.1968,153.2545,10565.0
2019-10-01 10:45:00,159.47,159.66,159.42,159.43,16974.0,153.2545,153.4371,153.2065,153.2161,16974.0
2019-10-01 10:50:00,159.37,159.55,159.35,159.51,6111.0,153.1584,153.3314,153.1392,153.2929,6111.0
2019-10-01 10:55:00,159.49,159.51,159.17,159.21,16223.0,153.2737,153.2929,152.9662,153.0046,16223.0
2019-10-01 11:00:00,159.12,159.17,158.92,159.01,39578.0,152.9181,152.9662,152.7259,152.8124,39578.0
2019-10-01 11:05:00,158.97,159.15,158.91,159.15,5018.0,152.774,152.947,152.7163,152.947,5018.0
2019-10-01 11:10:00,159.19,159.19,158.99,159.03,4328.0,152.9854,152.9854,152.7932,152.8317,4328.0
2019-10-01 11:15:00,158.99,159.1,158.96,159.04,1869.0,152.7932,152.8989,152.7644,152.8413,1869.0
2019-10-01 11:20:00,159.03,159.23,159.01,159.23,6474.0,152.8317,153.0239,152.8124,153.0239,6474.0
2019-10-01 11:25:00,159.18,159.27,159.1,159.23,7536.0,152.9758,153.0623,152.8989,153.0239,7536.0
2019-10-01 11:30:00,159.27,159.28,159.17,159.21,2766.0,153.0623,153.0719,152.9662,153.0046,2766.0
2019-10-01 11:35:00,159.18,159.24,159.05,159.07,4036.0,152.9758,153.0335,152.8509,152.8701,4036.0
2019-10-01 11:40:00,159.05,159.06,158.79,158.98,12820.0,152.8509,152.8605,152.601,152.7836,12820.0
2019-10-01 11:45:00,158.97,159.0,158.76,158.79,8460.0,152.774,152.8028,152.5722,152.601,8460.0
2019-10-01 11:50:00,158.75,158.85,158.74,158.75,7497.0,152.5626,152.6587,152.553,152.5626,7497.0
2019-10-01 11:55:00,158.74,158.85,158.71,158.81,8721.0,152.553,152.6587,152.5241,152.6202,8721.0
2019-10-01 12:00:00,158.75,158.75,158.61,158.63,3026.0,152.5626,152.5626,152.428,152.4472,3026.0
2019-10-01 12:05:00,158.57,158.57,158.47,158.5,4065.0,152.3896,152.3896,152.2935,152.3223,4065.0
2019-10-01 12:10:00,158.44,158.44,158.3,158.31,5825.0,152.2646,152.2646,152.1301,152.1397,5825.0
2019-10-01 12:15:00,158.3,158.55,158.3,158.48,5175.0,152.1301,152.3704,152.1301,152.3031,5175.0
2019-10-01 12:20:00,158.56,158.58,158.37,158.37,19442.0,152.38,152.3992,152.1974,152.1974,19442.0
2019-10-01 12:25:00,158.41,158.58,158.41,158.48,7965.0,152.2358,152.3992,152.2358,152.3031,7965.0
2019-10-01 12:30:00,158.49,158.58,158.47,158.49,5424.0,152.3127,152.3992,152.2935,152.3127,5424.0
2019-10-01 12:35:00,158.49,158.66,158.49,158.55,9676.0,152.3127,152.4761,152.3127,152.3704,9676.0
2019-10-01 12:40:00,158.53,158.74,158.53,158.73,14959.0,152.3511,152.553,152.3511,152.5433,14959.0
2019-10-01 12:45:00,158.74,158.76,158.63,158.66,22899.0,152.553,152.5722,152.4472,152.4761,22899.0
2019-10-01 12:50:00,158.67,158.72,158.6,158.6,14338.0,152.4857,152.5337,152.4184,152.4184,14338.0
2019-10-01 12:55:00,158.6,158.68,158.54,158.54,6755.0,152.4184,152.4953,152.3608,152.3608,6755.0
2019-10-01 13:00:00,158.55,158.55,158.48,158.54,4896.0,152.3704,152.3704,152.3031,152.3608,4896.0
2019-10-01 13:05:00,158.48,158.48,158.3,158.41,17199.0,152.3031,152.3031,152.1301,152.2358,17199.0
2019-10-01 13:10:00,158.34,158.37,158.25,158.25,3266.0,152.1685,152.1974,152.0821,152.0821,3266.0
2019-10-01 13:15:00,158.25,158.29,158.21,158.24,5694.0,152.0821,152.1205,152.0436,152.0724,5694.0
2019-10-01 13:20:00,158.26,158.32,158.16,158.18,6949.0,152.0917,152.1493,151.9956,152.0148,6949.0
2019-10-01 13:25:00,158.18,158.29,158.17,158.17,3964.0,152.0148,152.1205,152.0052,152.0052,3964.0
2019-10-01 13:30:00,158.18,158.2,158.0,158.0,26538.0,152.0148,152.034,151.8418,151.8418,26538.0
2019-10-01 13:35:00,158.03,158.1,157.99,158.07,3152.0,151.8706,151.9379,151.8322,151.9091,3152.0
2019-10-01 13:40:00,158.08,158.15,158.06,158.12,25964.0,151.9187,151.986,151.8995,151.9571,25964.0
2019-10-01 13:45:00,158.08,158.21,158.08,158.18,17697.0,151.9187,152.0436,151.9187,152.0148,17697.0
2019-10-01 13:50:00,158.2,158.21,158.12,158.12,6670.0,152.034,152.0436,151.9571,151.9571,6670.0
2019-10-01 13:55:00,158.11,158.12,158.06,158.07,9652.0,151.9475,151.9571,151.8995,151.9091,9652.0
2019-10-01 14:00:00,158.11,158.28,158.03,158.2,27765.0,151.9475,152.1109,151.8706,152.034,27765.0
2019-10-01 14:05:00,158.19,158.19,157.98,158.01,7277.0,152.0244,152.0244,151.8226,151.8514,7277.0
2019-10-01 14:10:00,158.02,158.2,158.0,158.19,25602.0,151.861,152.034,151.8418,152.0244,25602.0
2019-10-01 14:15:00,158.19,158.21,158.13,158.19,14743.0,152.0244,152.0436,151.9667,152.0244,14743.0
2019-10-01 14:20:00,158.2,158.31,158.2,158.29,22332.0,152.034,152.1397,152.034,152.1205,22332.0
2019-10-01 14:25:00,158.3,158.31,158.19,158.22,7252.0,152.1301,152.1397,152.0244,152.0532,7252.0
2019-10-01 14:30:00,158.28,158.49,158.26,158.49,37410.0,152.1109,152.3127,152.0917,152.3127,37410.0
2019-10-01 14:35:00,158.5,158.51,158.35,158.42,12184.0,152.3223,152.3319,152.1782,152.2454,12184.0
2019-10-01 14:40:00,158.4,158.49,158.39,158.47,29949.0,152.2262,152.3127,152.2166,152.2935,29949.0
2019-10-01 14:45:00,158.47,158.6,158.47,158.54,13521.0,152.2935,152.4184,152.2935,152.3608,13521.0
2019-10-01 14:50:00,158.52,158.55,158.48,158.53,10221.0,152.3415,152.3704,152.3031,152.3511,10221.0
2019-10-01 14:55:00,158.51,158.54,158.42,158.47,7924.0,152.3319,152.3608,152.2454,152.2935,7924.0
2019-10-01 15:00:00,158.47,158.5,158.4,158.47,4504.0,152.2935,152.3223,152.2262,152.2935,4504.0
2019-10-01 15:05:00,158.46,158.64,158.42,158.6,6960.0,152.2839,152.4569,152.2454,152.4184,6960.0
2019-10-01 15:10:00,158.59,158.6,158.3,158.31,29159.0,152.4088,152.4184,152.1301,152.1397,29159.0
2019-10-01 15:15:00,158.32,158.39,158.25,158.32,23589.0,152.1493,152.2166,152.0821,152.1493,23589.0
2019-10-01 15:20:00,158.34,158.4,158.28,158.36,7327.0,152.1685,152.2262,152.1109,152.1878,7327.0
2019-10-01 15:25:00,158.38,158.51,158.38,158.48,8130.0,152.207,152.3319,152.207,152.3031,8130.0
2019-10-01 15:30:00,158.47,158.47,158.27,158.42,22992.0,152.2935,152.2935,152.1013,152.2454,22992.0
2019-10-01 15:35:00,158.42,158.45,158.21,158.23,19348.0,152.2454,152.2743,152.0436,152.0628,19348.0
2019-10-01 15:40:00,158.25,158.27,158.12,158.27,16209.0,152.0821,152.1013,151.9571,152.1013,16209.0
2019-10-01 15:45:00,158.28,158.3,158.06,158.1,17888.0,152.1109,152.1301,151.8995,151.9379,17888.0
2019-10-01 15:50:00,158.1,158.22,158.06,158.21,91581.0,151.9379,152.0532,151.8995,152.0436,91581.0
2019-10-01 15:55:00,158.19,158.25,158.03,158.06,62560.0,152.0244,152.0821,151.8706,151.8995,62560.0
2019-10-02 09:30:00,157.06,157.24,156.64,156.64,45077.0,150.9384,151.1114,150.5348,150.5348,45077.0
2019-10-02 09:35:00,156.56,156.69,156.24,156.33,44400.0,150.4579,150.5829,150.1504,150.2369,44400.0
2019-10-02 09:40:00,156.3,156.46,156.2,156.33,14483.0,150.2081,150.3618,150.112,150.2369,14483.0
2019-10-02 09:45:00,156.29,156.33,156.18,156.23,7741.0,150.1984,150.2369,150.0927,150.1408,7741.0
2019-10-02 09:50:00,156.13,156.13,155.91,156.02,13685.0,150.0447,150.0447,149.8333,149.939,13685.0
2019-10-02 09:55:00,156.01,156.02,155.75,156.02,11851.0,149.9294,149.939,149.6795,149.939,11851.0
2019-10-02 10:00:00,155.92,155.92,155.49,155.74,20768.0,149.8429,149.8429,149.4296,149.6699,20768.0
2019-10-02 10:05:00,155.81,156.0,155.81,155.89,8894.0,149.7372,149.9197,149.7372,149.814,8894.0
2019-10-02 10:10:00,155.86,156.12,155.84,156.05,16650.0,149.7852,150.0351,149.766,149.9678,16650.0
2019-10-02 10:15:00,156.04,156.15,156.03,156.07,11233.0,149.9582,150.0639,149.9486,149.987,11233.0
2019-10-02 10:20:00,156.04,156.15,155.88,155.89,20576.0,149.9582,150.0639,149.8044,149.814,20576.0
2019-10-02 10:25:00,155.84,155.84,155.68,155.72,4200.0,149.766,149.766,149.6122,149.6507,4200.0
2019-10-02 10:30:00,155.69,155.69,155.28,155.35,15573.0,149.6218,149.6218,149.2278,149.2951,15573.0
2019-10-02 10:35:00,155.36,155.47,155.25,155.3,30814.0,149.3047,149.4104,149.199,149.247,30814.0
2019-10-02 10:40:00,155.26,155.39,155.1,155.34,23909.0,149.2086,149.3335,149.0548,149.2855,23909.0
2019-10-02 10:45:00,155.3,155.32,155.02,155.02,10412.0,149.247,149.2663,148.9779,148.9779,10412.0
2019-10-02 10:50:00,155.03,155.39,155.02,155.38,14484.0,148.9876,149.3335,148.9779,149.3239,14484.0
2019-10-02 10:55:00,155.36,155.46,155.28,155.3,29326.0,149.3047,149.4008,149.2278,149.247,29326.0
2019-10-02 11:00:00,155.22,155.5,155.19,155.47,27955.0,149.1702,149.4392,149.1413,149.4104,27955.0
2019-10-02 11:05:00,155.42,155.51,155.42,155.49,11013.0,149.3624,149.4488,149.3624,149.4296,11013.0
2019-10-02 11:10:00,155.45,155.47,155.19,155.22,4432.0,149.3912,149.4104,149.1413,149.1702,4432.0
2019-10-02 11:15:00,155.27,155.39,155.12,155.38,8701.0,149.2182,149.3335,149.074,149.3239,8701.0
2019-10-02 11:20:00,155.42,155.48,155.23,155.45,14766.0,149.3624,149.42,149.1798,149.3912,14766.0
2019-10-02 11:25:00,155.43,155.43,155.22,155.31,6225.0,149.372,149.372,149.1702,149.2566,6225.0
2019-10-02 11:30:00,155.25,155.3,155.0,155.03,33668.0,149.199,149.247,148.9587,148.9876,33668.0
2019-10-02 11:35:00,155.06,155.26,154.9,155.26,25244.0,149.0164,149.2086,148.8626,149.2086,25244.0
2019-10-02 11:40:00,155.23,155.31,155.18,155.22,11637.0,149.1798,149.2566,149.1317,149.1702,11637.0
2019-10-02 11:45:00,155.22,155.3,155.11,155.15,13873.0,149.1702,149.247,149.0644,149.1029,13873.0
2019-10-02 11:50:00,155.17,155.36,155.13,155.31,25551.0,149.1221,149.3047,149.0837,149.2566,25551.0
2019-10-02 11:55:00,155.32,155.38,155.26,155.35,6864.0,149.2663,149.3239,149.2086,149.2951,6864.0
2019-10-02 12:00:00,155.32,155.32,155.13,155.18,6575.0,149.2663,149.2663,149.0837,149.1317,6575.0
2019-10-02 12:05:00,155.19,155.25,155.18,155.19,13955.0,149.1413,149.199,149.1317,149.1413,13955.0
2019-10-02 12:10:00,155.18,155.18,154.95,154.96,11171.0,149.1317,149.1317,148.9107,148.9203,11171.0
2019-10-02 12:15:00,155.01,155.02,154.86,154.94,11274.0,148.9683,148.9779,148.8242,148.9011,11274.0
2019-10-02 12:20:00,154.97,155.02,154.9,154.99,13625.0,148.9299,148.9779,148.8626,148.9491,13625.0
2019-10-02 12:25:00,154.97,155.0,154.95,155.0,6571.0,148.9299,148.9587,148.9107,148.9587,6571.0
2019-10-02 12:30:00,154.99,155.02,154.94,154.97,9217.0,148.9491,148.9779,148.9011,148.9299,9217.0
2019-10-02 12:35:00,154.91,154.91,154.74,154.8,16931.0,148.8722,148.8722,148.7089,148.7665,16931.0
2019-10-02 12:40:00,154.82,154.82,154.7,154.76,4678.0,148.7857,148.7857,148.6704,148.7281,4678.0
2019-10-02 12:45:00,154.75,154.77,154.56,154.61,6783.0,148.7185,148.7377,148.5359,148.5839,6783.0
2019-10-02 12:50:00,154.6,154.6,154.53,154.53,84802.0,148.5743,148.5743,148.507,148.507,84802.0
2019-10-02 12:55:00,154.49,154.68,154.46,154.63,29589.0,148.4686,148.6512,148.4398,148.6031,29589.0
2019-10-02 13:00:00,154.6,154.75,154.53,154.73,10712.0,148.5743,148.7185,148.507,148.6992,10712.0
2019-10-02 13:05:00,154.7,154.91,154.7,154.91,23928.0,148.6704,148.8722,148.6704,148.8722,23928.0
2019-10-02 13:10:00,154.91,155.1,154.91,155.0,36234.0,148.8722,149.0548,148.8722,148.9587,36234.0
2019-10-02 13:15:00,155.03,155.03,154.9,154.93,16622.0,148.9876,148.9876,148.8626,148.8915,16622.0
2019-10-02 13:20:00,154.92,154.97,154.86,154.87,21313.0,148.8818,148.9299,148.8242,148.8338,21313.0
2019-10-02 13:25:00,154.91,155.08,154.89,155.01,8448.0,148.8722,149.0356,148.853,148.9683,8448.0
2019-10-02 13:30:00,154.99,155.03,154.8,154.8,3723.0,148.9491,148.9876,148.7665,148.7665,3723.0
2019-10-02 13:35:00,154.88,154.92,154.77,154.86,7872.0,148.8434,148.8818,148.7377,148.8242,7872.0
2019-10-02 13:40:00,154.86,154.91,154.83,154.85,10521.0,148.8242,148.8722,148.7954,148.8146,10521.0
2019-10-02 13:45:00,154.82,154.84,154.68,154.69,9496.0,148.7857,148.805,148.6512,148.6608,9496.0
2019-10-02 13:50:00,154.73,154.79,154.66,154.77,20453.0,148.6992,148.7569,148.632,148.7377,20453.0
2019-10-02 13:55:00,154.77,154.87,154.77,154.81,14664.0,148.7377,148.8338,148.7377,148.7761,14664.0
2019-10-02 14:00:00,154.81,155.0,154.7,154.99,26610.0,148.7761,148.9587,148.6704,148.9491,26610.0
2019-10-02 14:05:00,154.98,155.0,154.84,154.92,9012.0,148.9395,148.9587,148.805,148.8818,9012.0
2019-10-02 14:10:00,154.94,155.0,154.87,154.96,9614.0,148.9011,148.9587,148.8338,148.9203,9614.0
2019-10-02 14:15:00,154.95,155.17,154.95,155.14,35306.0,148.9107,149.1221,148.9107,149.0933,35306.0
2019-10-02 14:20:00,155.15,155.31,155.15,155.31,162708.0,149.1029,149.2566,149.1029,149.2566,162708.0
2019-10-02 14:25:00,155.31,155.31,155.18,155.18,23281.0,149.2566,149.2566,149.1317,149.1317,23281.0
2019-10-02 14:30:00,155.19,155.24,155.09,155.24,15986.0,149.1413,149.1894,149.0452,149.1894,15986.0
2019-10-02 14:35:00,155.26,155.27,155.12,155.24,6129.0,149.2086,149.2182,149.074,149.1894,6129.0
2019-10-02 14:40:00,155.25,155.34,155.21,155.33,16944.0,149.199,149.2855,149.1605,149.2759,16944.0
2019-10-02 14:45:00,155.34,155.57,155.34,155.5,28651.0,149.2855,149.5065,149.2855,149.4392,28651.0
2019-10-02 14:50:00,155.45,155.56,155.38,155.4,11180.0,149.3912,149.4969,149.3239,149.3431,11180.0
2019-10-02 14:55:00,155.39,155.51,155.39,155.51,7045.0,149.3335,149.4488,149.3335,149.4488,7045.0
2019-10-02 15:00:00,155.51,155.59,155.26,155.27,23221.0,149.4488,149.5257,149.2086,149.2182,23221.0
2019-10-02 15:05:00,155.27,155.39,155.24,155.32,14125.0,149.2182,149.3335,149.1894,149.2663,14125.0
2019-10-02 15:10:00,155.37,155.69,155.35,155.62,39403.0,149.3143,149.6218,149.2951,149.5546,39403.0
2019-10-02 15:15:00,155.62,155.77,155.55,155.69,8520.0,149.5546,149.6987,149.4873,149.6218,8520.0
2019-10-02 15:20:00,155.68,155.8,155.56,155.68,30814.0,149.6122,149.7275,149.4969,149.6122,30814.0
2019-10-02 15:25:00,155.71,155.77,155.51,155.51,24007.0,149.6411,149.6987,149.4488,149.4488,24007.0
2019-10-02 15:30:00,155.49,155.67,155.39,155.65,32700.0,149.4296,149.6026,149.3335,149.5834,32700.0
2019-10-02 15:35:00,155.67,155.69,155.5,155.52,22209.0,149.6026,149.6218,149.4392,149.4585,22209.0
2019-10-02 15:40:00,155.54,155.69,155.5,155.55,35920.0,149.4777,149.6218,149.4392,149.4873,35920.0
2019-10-02 15:45:00,155.55,155.61,155.23,155.27,39090.0,149.4873,149.545,149.1798,149.2182,39090.0
2019-10-02 15:50:00,155.23,155.44,155.15,155.41,63423.0,149.1798,149.3816,149.1029,149.3527,63423.0
2019-10-02 15:55:00,155.39,155.39,155.2,155.34,171038.0,149.3335,149.3335,149.1509,149.2855,171038.0
2019-10-03 09:30:00,155.23,155.67,155.06,155.67,42606.0,149.1798,149.6026,149.0164,149.6026,42606.0
2019-10-03 09:35:00,155.67,155.67,155.31,155.41,10053.0,149.6026,149.6026,149.2566,149.3527,10053.0
2019-10-03 09:40:00,155.34,155.41,155.24,155.32,13696.0,149.2855,149.3527,149.1894,149.2663,13696.0
2019-10-03 09:45:00,155.35,155.58,155.35,155.51,29301.0,149.2951,149.5161,149.2951,149.4488,29301.0
2019-10-03 09:50:00,155.51,155.54,155.39,155.4,10971.0,149.4488,149.4777,149.3335,149.3431,10971.0
2019-10-03 09:55:00,155.37,155.57,155.37,155.47,8107.0,149.3143,149.5065,149.3143,149.4104,8107.0
2019-10-03 10:00:00,155.4,155.4,153.97,154.15,51495.0,149.3431,149.3431,147.9689,148.1419,51495.0
2019-10-03 10:05:00,154.09,154.1,153.64,153.86,50561.0,148.0842,148.0938,147.6517,147.8632,50561.0
2019-10-03 10:10:00,153.87,154.06,153.68,154.03,25335.0,147.8728,148.0554,147.6902,148.0265,25335.0
2019-10-03 10:15:00,154.06,154.39,153.97,154.29,12469.0,148.0554,148.3725,147.9689,148.2764,12469.0
2019-10-03 10:20:00,154.24,154.61,154.22,154.54,46925.0,148.2283,148.5839,148.2091,148.5167,46925.0
2019-10-03 10:25:00,154.48,155.25,154.48,155.02,75575.0,148.459,149.199,148.459,148.9779,75575.0
2019-10-03 10:30:00,154.93,155.03,154.78,154.92,33893.0,148.8915,148.9876,148.7473,148.8818,33893.0
2019-10-03 10:35:00,155.0,155.29,154.93,155.13,7875.0,148.9587,149.2374,148.8915,149.0837,7875.0
2019-10-03 10:40:00,155.09,155.12,154.93,154.98,19266.0,149.0452,149.074,148.8915,148.9395,19266.0
2019-10-03 10:45:00,154.97,155.19,154.79,154.85,20504.0,148.9299,149.1413,148.7569,148.8146,20504.0
2019-10-03 10:50:00,154.8,154.91,154.6,154.67,18621.0,148.7665,148.8722,148.5743,148.6416,18621.0
2019-10-03 10:55:00,154.69,155.21,154.61,155.15,12105.0,148.6608,149.1605,148.5839,149.1029,12105.0
2019-10-03 11:00:00,155.13,155.75,154.97,155.64,43615.0,149.0837,149.6795,148.9299,149.5738,43615.0
2019-10-03 11:05:00,155.74,156.13,155.65,156.05,86826.0,149.6699,150.0447,149.5834,149.9678,86826.0
2019-10-03 11:10:00,156.03,156.15,155.87,156.04,46824.0,149.9486,150.0639,149.7948,149.9582,46824.0
2019-10-03 11:15:00,156.04,156.41,155.97,156.34,38470.0,149.9582,150.3138,149.8909,150.2465,38470.0
2019-10-03 11:20:00,156.31,156.37,156.1,156.13,23688.0,150.2177,150.2753,150.0159,150.0447,23688.0
2019-10-03 11:25:00,156.14,156.2,155.99,156.08,13945.0,150.0543,150.112,149.9101,149.9966,13945.0
2019-10-03 11:30:00,156.01,156.05,155.79,155.82,6270.0,149.9294,149.9678,149.7179,149.7468,6270.0
2019-10-03 11:35:00,155.78,155.94,155.69,155.73,18065.0,149.7083,149.8621,149.6218,149.6603,18065.0
2019-10-03 11:40:00,155.75,155.98,155.69,155.97,13994.0,149.6795,149.9005,149.6218,149.8909,13994.0
2019-10-03 11:45:00,155.96,155.96,155.71,155.74,4358.0,149.8813,149.8813,149.6411,149.6699,4358.0
2019-10-03 11:50:00,155.75,155.84,155.71,155.84,7164.0,149.6795,149.766,149.6411,149.766,7164.0
2019-10-03 11:55:00,155.83,155.91,155.69,155.71,11823.0,149.7564,149.8333,149.6218,149.6411,11823.0
2019-10-03 12:00:00,155.75,155.9,155.75,155.8,6421.0,149.6795,149.8236,149.6795,149.7275,6421.0
2019-10-03 12:05:00,155.84,156.04,155.84,155.98,6372.0,149.766,149.9582,149.766,149.9005,6372.0
2019-10-03 12:10:00,156.04,156.16,155.96,156.13,5194.0,149.9582,150.0735,149.8813,150.0447,5194.0
2019-10-03 12:15:00,156.13,156.14,155.82,155.82,17225.0,150.0447,150.0543,149.7468,149.7468,17225.0
2019-10-03 12:20:00,155.8,155.97,155.8,155.97,3253.0,149.7275,149.8909,149.7275,149.8909,3253.0
2019-10-03 12:25:00,155.95,156.31,155.95,156.25,12805.0,149.8717,150.2177,149.8717,150.16,12805.0
2019-10-03 12:30:00,156.22,156.41,156.19,156.3,5722.0,150.1312,150.3138,150.1023,150.2081,5722.0
2019-10-03 12:35:00,156.31,156.44,156.27,156.42,4871.0,150.2177,150.3426,150.1792,150.3234,4871.0
2019-10-03 12:40:00,156.43,156.46,156.38,156.4,13071.0,150.333,150.3618,150.2849,150.3042,13071.0
2019-10-03 12:45:00,156.43,156.61,156.37,156.56,23678.0,150.333,150.506,150.2753,150.4579,23678.0
2019-10-03 12:50:00,156.6,156.6,156.43,156.45,2772.0,150.4964,150.4964,150.333,150.3522,2772.0
2019-10-03 12:55:00,156.53,156.65,156.51,156.61,27307.0,150.4291,150.5444,150.4099,150.506,27307.0
2019-10-03 13:00:00,156.66,156.7,156.52,156.53,7000.0,150.554,150.5925,150.4195,150.4291,7000.0
2019-10-03 13:05:00,156.55,156.6,156.51,156.51,8040.0,150.4483,150.4964,150.4099,150.4099,8040.0
2019-10-03 13:10:00,156.52,156.61,156.5,156.55,3199.0,150.4195,150.506,150.4003,150.4483,3199.0
2019-10-03 13:15:00,156.51,156.55,156.47,156.51,7617.0,150.4099,150.4483,150.3714,150.4099,7617.0
2019-10-03 13:20:00,156.5,156.59,156.48,156.59,4206.0,150.4003,150.4868,150.381,150.4868,4206.0
2019-10-03 13:25:00,156.65,156.65,156.54,156.54,11195.0,150.5444,150.5444,150.4387,150.4387,11195.0
2019-10-03 13:30:00,156.57,156.64,156.57,156.64,10224.0,150.4675,150.5348,150.4675,150.5348,10224.0
2019-10-03 13:35:00,156.65,156.65,156.52,156.59,19634.0,150.5444,150.5444,150.4195,150.4868,19634.0
2019-10-03 13:40:00,156.61,156.88,156.6,156.86,19170.0,150.506,150.7655,150.4964,150.7462,19170.0
2019-10-03 13:45:00,156.88,156.96,156.88,156.94,18406.0,150.7655,150.8423,150.7655,150.8231,18406.0
2019-10-03 13:50:00,156.94,156.95,156.88,156.88,8996.0,150.8231,150.8327,150.7655,150.7655,8996.0
2019-10-03 13:55:00,156.89,156.91,156.83,156.9,5626.0,150.7751,150.7943,150.7174,150.7847,5626.0
2019-10-03 14:00:00,156.88,156.88,156.78,156.79,5145.0,150.7655,150.7655,150.6693,150.679,5145.0
2019-10-03 14:05:00,156.81,156.84,156.72,156.73,24366.0,150.6982,150.727,150.6117,150.6213,24366.0
2019-10-03 14:10:00,156.74,156.8,156.71,156.78,3310.0,150.6309,150.6886,150.6021,150.6693,3310.0
2019-10-03 14:15:00,156.82,156.9,156.79,156.83,14710.0,150.7078,150.7847,150.679,150.7174,14710.0
2019-10-03 14:20:00,156.89,156.93,156.85,156.92,2436.0,150.7751,150.8135,150.7366,150.8039,2436.0
2019-10-03 14:25:00,156.97,157.03,156.97,156.97,9356.0,150.8519,150.9096,150.8519,150.8519,9356.0
2019-10-03 14:30:00,157.0,157.01,156.87,156.9,19905.0,150.8808,150.8904,150.7558,150.7847,19905.0
2019-10-03 14:35:00,156.91,156.93,156.81,156.82,14998.0,150.7943,150.8135,150.6982,150.7078,14998.0
2019-10-03 14:40:00,156.82,156.87,156.8,156.83,4003.0,150.7078,150.7558,150.6886,150.7174,4003.0
2019-10-03 14:45:00,156.85,156.88,156.82,156.84,4094.0,150.7366,150.7655,150.7078,150.727,4094.0
2019-10-03 14:50:00,156.93,156.93,156.79,156.81,7996.0,150.8135,150.8135,150.679,150.6982,7996.0
2019-10-03 14:55:00,156.79,156.84,156.77,156.78,8132.0,150.679,150.727,150.6597,150.6693,8132.0
2019-10-03 15:00:00,156.79,156.82,156.71,156.74,4718.0,150.679,150.7078,150.6021,150.6309,4718.0
2019-10-03 15:05:00,156.75,156.75,156.7,156.74,2031.0,150.6405,150.6405,150.5925,150.6309,2031.0
2019-10-03 15:10:00,156.73,156.8,156.7,156.7,11140.0,150.6213,150.6886,150.5925,150.5925,11140.0
2019-10-03 15:15:00,156.7,156.74,156.55,156.64,39791.0,150.5925,150.6309,150.4483,150.5348,39791.0
2019-10-03 15:20:00,156.62,156.68,156.57,156.6,6471.0,150.5156,150.5732,150.4675,150.4964,6471.0
2019-10-03 15:25:00,156.63,156.63,156.51,156.63,8244.0,150.5252,150.5252,150.4099,150.5252,8244.0
2019-10-03 15:30:00,156.65,156.65,156.5,156.53,15121.0,150.5444,150.5444,150.4003,150.4291,15121.0
2019-10-03 15:35:00,156.52,156.66,156.52,156.65,11845.0,150.4195,150.554,150.4195,150.5444,11845.0
2019-10-03 15:40:00,156.64,156.8,156.64,156.71,9727.0,150.5348,150.6886,150.5348,150.6021,9727.0
2019-10-03 15:45:00,156.71,156.76,156.51,156.52,28591.0,150.6021,150.6501,150.4099,150.4195,28591.0
2019-10-03 15:50:00,156.51,156.77,156.43,156.7,51821.0,150.4099,150.6597,150.333,150.5925,51821.0
2019-10-03 15:55:00,156.72,157.09,156.71,157.09,176079.0,150.6117,150.9673,150.6021,150.9673,176079.0
2019-10-04 09:30:00,157.73,158.18,157.73,157.97,34613.0,151.5823,152.0148,151.5823,151.813,34613.0
2019-10-04 09:35:00,158.01,158.31,157.99,158.25,13383.0,151.8514,152.1397,151.8322,152.0821,13383.0
2019-10-04 09:40:00,158.25,158.27,158.03,158.05,13526.0,152.0821,152.1013,151.8706,151.8898,13526.0
2019-10-04 09:45:00,158.02,158.21,157.95,158.04,14258.0,151.861,152.0436,151.7937,151.8802,14258.0
2019-10-04 09:50:00,158.03,158.25,157.92,158.23,12566.0,151.8706,152.0821,151.7649,152.0628,12566.0
2019-10-04 09:55:00,158.18,158.41,158.1,158.34,18529.0,152.0148,152.2358,151.9379,152.1685,18529.0
2019-10-04 10:00:00,158.33,158.59,158.33,158.57,6882.0,152.1589,152.4088,152.1589,152.3896,6882.0
2019-10-04 10:05:00,158.52,158.53,158.27,158.29,3334.0,152.3415,152.3511,152.1013,152.1205,3334.0
2019-10-04 10:10:00,158.32,158.37,158.21,158.34,7387.0,152.1493,152.1974,152.0436,152.1685,7387.0
2019-10-04 10:15:00,158.39,158.46,158.24,158.26,4093.0,152.2166,152.2839,152.0724,152.0917,4093.0
2019-10-04 10:20:00,158.35,158.4,158.29,158.4,8974.0,152.1782,152.2262,152.1205,152.2262,8974.0
2019-10-04 10:25:00,158.37,158.45,158.16,158.16,2599.0,152.1974,152.2743,151.9956,151.9956,2599.0
2019-10-04 10:30:00,158.19,158.19,158.03,158.07,9984.0,152.0244,152.0244,151.8706,151.9091,9984.0
2019-10-04 10:35:00,158.01,158.08,157.94,158.0,4268.0,151.8514,151.9187,151.7841,151.8418,4268.0
2019-10-04 10:40:00,157.98,158.0,157.92,157.97,1413.0,151.8226,151.8418,151.7649,151.813,1413.0
2019-10-04 10:45:00,157.85,157.95,157.8,157.94,12857.0,151.6976,151.7937,151.6496,151.7841,12857.0
2019-10-04 10:50:00,157.96,158.21,157.96,158.21,1255.0,151.8034,152.0436,151.8034,152.0436,1255.0
2019-10-04 10:55:00,158.21,158.23,158.1,158.1,1239.0,152.0436,152.0628,151.9379,151.9379,1239.0
2019-10-04 11:00:00,158.05,158.29,158.01,158.21,6174.0,151.8898,152.1205,151.8514,152.0436,6174.0
2019-10-04 11:05:00,158.3,158.35,158.3,158.3,2563.0,152.1301,152.1782,152.1301,152.1301,2563.0
2019-10-04 11:10:00,158.29,158.41,158.27,158.41,5868.0,152.1205,152.2358,152.1013,152.2358,5868.0
2019-10-04 11:15:00,158.42,158.42,158.35,158.37,1824.0,152.2454,152.2454,152.1782,152.1974,1824.0
2019-10-04 11:20:00,158.36,158.4,158.26,158.37,5409.0,152.1878,152.2262,152.0917,152.1974,5409.0
2019-10-04 11:25:00,158.33,158.49,158.33,158.42,9208.0,152.1589,152.3127,152.1589,152.2454,9208.0
2019-10-04 11:30:00,158.48,158.66,158.47,158.61,20928.0,152.3031,152.4761,152.2935,152.428,20928.0
2019-10-04 11:35:00,158.6,158.73,158.57,158.7,11094.0,152.4184,152.5433,152.3896,152.5145,11094.0
2019-10-04 11:40:00,158.69,158.74,158.62,158.63,4713.0,152.5049,152.553,152.4376,152.4472,4713.0
2019-10-04 11:45:00,158.65,158.74,158.62,158.74,13635.0,152.4665,152.553,152.4376,152.553,13635.0
2019-10-04 11:50:00,158.71,158.85,158.71,158.73,1755.0,152.5241,152.6587,152.5241,152.5433,1755.0
2019-10-04 11:55:00,158.8,158.84,158.72,158.72,3269.0,152.6106,152.6491,152.5337,152.5337,3269.0
2019-10-04 12:00:00,158.7,158.76,158.68,158.75,9836.0,152.5145,152.5722,152.4953,152.5626,9836.0
2019-10-04 12:05:00,158.7,158.82,158.7,158.81,3080.0,152.5145,152.6298,152.5145,152.6202,3080.0
2019-10-04 12:10:00,158.8,158.81,158.66,158.66,36404.0,152.6106,152.6202,152.4761,152.4761,36404.0
2019-10-04 12:15:00,158.65,158.7,158.61,158.69,5585.0,152.4665,152.5145,152.428,152.5049,5585.0
2019-10-04 12:20:00,158.69,158.78,158.69,158.77,4502.0,152.5049,152.5914,152.5049,152.5818,4502.0
2019-10-04 12:25:00,158.82,158.82,158.69,158.7,4900.0,152.6298,152.6298,152.5049,152.5145,4900.0
2019-10-04 12:30:00,158.69,158.74,158.66,158.66,3466.0,152.5049,152.553,152.4761,152.4761,3466.0
2019-10-04 12:35:00,158.68,158.78,158.66,158.7,3503.0,152.4953,152.5914,152.4761,152.5145,3503.0
2019-10-04 12:40:00,158.68,158.73,158.65,158.68,4482.0,152.4953,152.5433,152.4665,152.4953,4482.0
2019-10-04 12:45:00,158.67,158.76,158.66,158.76,7270.0,152.4857,152.5722,152.4761,152.5722,7270.0
2019-10-04 12:50:00,158.78,158.79,158.73,158.78,3599.0,152.5914,152.601,152.5433,152.5914,3599.0
2019-10-04 12:55:00,158.74,158.76,158.7,158.76,3186.0,152.553,152.5722,152.5145,152.5722,3186.0
2019-10-04 13:00:00,158.71,158.76,158.67,158.73,1570.0,152.5241,152.5722,152.4857,152.5433,1570.0
2019-10-04 13:05:00,158.73,158.76,158.66,158.66,6953.0,152.5433,152.5722,152.4761,152.4761,6953.0
2019-10-04 13:10:00,158.72,158.73,158.69,158.69,1797.0,152.5337,152.5433,152.5049,152.5049,1797.0
2019-10-04 13:15:00,158.73,158.76,158.7,158.75,4542.0,152.5433,152.5722,152.5145,152.5626,4542.0
2019-10-04 13:20:00,158.77,158.78,158.74,158.74,2276.0,152.5818,152.5914,152.553,152.553,2276.0
2019-10-04 13:25:00,158.72,158.79,158.72,158.78,1197.0,152.5337,152.601,152.5337,152.5914,1197.0
2019-10-04 13:30:00,158.81,158.88,158.8,158.81,8876.0,152.6202,152.6875,152.6106,152.6202,8876.0
2019-10-04 13:35:00,158.82,158.83,158.78,158.8,6303.0,152.6298,152.6394,152.5914,152.6106,6303.0
2019-10-04 13:40:00,158.8,158.97,158.8,158.89,22036.0,152.6106,152.774,152.6106,152.6971,22036.0
2019-10-04 13:45:00,158.89,158.89,158.81,158.82,12600.0,152.6971,152.6971,152.6202,152.6298,12600.0
2019-10-04 13:50:00,158.83,158.83,158.72,158.75,7374.0,152.6394,152.6394,152.5337,152.5626,7374.0
2019-10-04 13:55:00,158.75,158.79,158.71,158.72,7547.0,152.5626,152.601,152.5241,152.5337,7547.0
2019-10-04 14:00:00,158.75,158.79,158.68,158.78,11211.0,152.5626,152.601,152.4953,152.5914,11211.0
2019-10-04 14:05:00,158.79,158.85,158.74,158.85,2960.0,152.601,152.6587,152.553,152.6587,2960.0
2019-10-04 14:10:00,158.88,158.89,158.84,158.89,3450.0,152.6875,152.6971,152.6491,152.6971,3450.0
2019-10-04 14:15:00,158.95,159.04,158.93,158.96,6115.0,152.7548,152.8413,152.7356,152.7644,6115.0
2019-10-04 14:20:00,158.95,158.99,158.95,158.98,3166.0,152.7548,152.7932,152.7548,152.7836,3166.0
2019-10-04 14:25:00,158.98,159.02,158.97,159.01,9039.0,152.7836,152.822,152.774,152.8124,9039.0
2019-10-04 14:30:00,158.99,159.08,158.98,159.08,6132.0,152.7932,152.8797,152.7836,152.8797,6132.0
2019-10-04 14:35:00,159.08,159.16,159.08,159.13,3194.0,152.8797,152.9566,152.8797,152.9278,3194.0
2019-10-04 14:40:00,159.12,159.17,159.12,159.15,2648.0,152.9181,152.9662,152.9181,152.947,2648.0
2019-10-04 14:45:00,159.13,159.16,159.1,159.1,2331.0,152.9278,152.9566,152.8989,152.8989,2331.0
2019-10-04 14:50:00,159.08,159.09,159.04,159.05,2415.0,152.8797,152.8893,152.8413,152.8509,2415.0
2019-10-04 14:55:00,159.08,159.12,159.07,159.07,1165.0,152.8797,152.9181,152.8701,152.8701,1165.0
2019-10-04 15:00:00,159.07,159.09,159.04,159.04,1104.0,152.8701,152.8893,152.8413,152.8413,1104.0
2019-10-04 15:05:00,159.07,159.08,159.03,159.08,8316.0,152.8701,152.8797,152.8317,152.8797,8316.0
2019-10-04 15:10:00,159.11,159.12,159.03,159.04,1691.0,152.9085,152.9181,152.8317,152.8413,1691.0
2019-10-04 15:15:00,159.03,159.14,159.01,159.13,10084.0,152.8317,152.9374,152.8124,152.9278,10084.0
2019-10-04 15:20:00,159.12,159.14,159.05,159.06,2290.0,152.9181,152.9374,152.8509,152.8605,2290.0
2019-10-04 15:25:00,159.1,159.16,159.03,159.03,5566.0,152.8989,152.9566,152.8317,152.8317,5566.0
2019-10-04 15:30:00,159.09,159.25,159.03,159.25,4814.0,152.8893,153.0431,152.8317,153.0431,4814.0
2019-10-04 15:35:00,159.22,159.29,159.22,159.26,7637.0,153.0142,153.0815,153.0142,153.0527,7637.0
2019-10-04 15:40:00,159.28,159.33,159.22,159.26,8067.0,153.0719,153.12,153.0142,153.0527,8067.0
2019-10-04 15:45:00,159.28,159.44,159.26,159.4,87223.0,153.0719,153.2257,153.0527,153.1872,87223.0
2019-10-04 15:50:00,159.42,159.48,159.25,159.37,38611.0,153.2065,153.2641,153.0431,153.1584,38611.0
2019-10-04 15:55:00,159.38,159.51,159.36,159.4,229587.0,153.168,153.2929,153.1488,153.1872,229587.0
2019-10-07 09:30:00,158.84,159.1,158.84,158.94,95310.0,152.6491,152.8989,152.6491,152.7452,95310.0
2019-10-07 09:35:00,158.96,158.96,158.65,158.79,8161.0,152.7644,152.7644,152.4665,152.601,8161.0
2019-10-07 09:40:00,158.75,158.81,158.65,158.69,10859.0,152.5626,152.6202,152.4665,152.5049,10859.0
2019-10-07 09:45:00,158.65,158.65,158.58,158.59,748.0,152.4665,152.4665,152.3992,152.4088,748.0
2019-10-07 09:50:00,158.59,158.85,158.59,158.75,4946.0,152.4088,152.6587,152.4088,152.5626,4946.0
2019-10-07 09:55:00,158.75,158.89,158.7,158.71,4730.0,152.5626,152.6971,152.5145,152.5241,4730.0
2019-10-07 10:00:00,158.74,158.76,158.61,158.72,5620.0,152.553,152.5722,152.428,152.5337,5620.0
2019-10-07 10:05:00,158.86,159.0,158.84,158.98,3047.0,152.6683,152.8028,152.6491,152.7836,3047.0
2019-10-07 10:10:00,159.03,159.11,159.0,159.0,3010.0,152.8317,152.9085,152.8028,152.8028,3010.0
2019-10-07 10:15:00,159.03,159.03,158.91,158.91,9257.0,152.8317,152.8317,152.7163,152.7163,9257.0
2019-10-07 10:20:00,158.92,159.01,158.92,158.97,4486.0,152.7259,152.8124,152.7259,152.774,4486.0
2019-10-07 10:25:00,159.0,159.18,159.0,159.12,15392.0,152.8028,152.9758,152.8028,152.9181,15392.0
2019-10-07 10:30:00,159.12,159.17,159.08,159.09,14666.0,152.9181,152.9662,152.8797,152.8893,14666.0
2019-10-07 10:35:00,159.09,159.12,158.95,158.96,9680.0,152.8893,152.9181,152.7548,152.7644,9680.0
2019-10-07 10:40:00,159.1,159.19,159.09,159.12,3049.0,152.8989,152.9854,152.8893,152.9181,3049.0
2019-10-07 10:45:00,159.08,159.12,159.05,159.09,4573.0,152.8797,152.9181,152.8509,152.8893,4573.0
2019-10-07 10:50:00,159.13,159.2,159.12,159.13,7911.0,152.9278,152.995,152.9181,152.9278,7911.0
2019-10-07 10:55:00,159.24,159.37,159.24,159.34,4341.0,153.0335,153.1584,153.0335,153.1296,4341.0
2019-10-07 11:00:00,159.44,159.55,159.43,159.54,2675.0,153.2257,153.3314,153.2161,153.3218,2675.0
2019-10-07 11:05:00,159.49,159.63,159.45,159.63,21789.0,153.2737,153.4083,153.2353,153.4083,21789.0
2019-10-07 11:10:00,159.61,159.63,159.38,159.43,11583.0,153.389,153.4083,153.168,153.2161,11583.0
2019-10-07 11:15:00,159.44,159.45,159.39,159.41,4741.0,153.2257,153.2353,153.1776,153.1968,4741.0
2019-10-07 11:20:00,159.48,159.48,159.35,159.37,6260.0,153.2641,153.2641,153.1392,153.1584,6260.0
2019-10-07 11:25:00,159.38,159.5,159.38,159.39,5060.0,153.168,153.2833,153.168,153.1776,5060.0
2019-10-07 11:30:00,159.38,159.58,159.38,159.58,2329.0,153.168,153.3602,153.168,153.3602,2329.0
2019-10-07 11:35:00,159.56,159.56,159.5,159.52,2226.0,153.341,153.341,153.2833,153.3026,2226.0
2019-10-07 11:40:00,159.51,159.62,159.46,159.62,9121.0,153.2929,153.3987,153.2449,153.3987,9121.0
2019-10-07 11:45:00,159.61,159.63,159.54,159.55,4062.0,153.389,153.4083,153.3218,153.3314,4062.0
2019-10-07 11:50:00,159.57,159.65,159.56,159.65,4076.0,153.3506,153.4275,153.341,153.4275,4076.0
2019-10-07 11:55:00,159.65,159.71,159.6,159.69,1780.0,153.4275,153.4851,153.3794,153.4659,1780.0
2019-10-07 12:00:00,159.72,159.72,159.57,159.57,1190.0,153.4948,153.4948,153.3506,153.3506,1190.0
2019-10-07 12:05:00,159.6,159.6,159.52,159.52,3348.0,153.3794,153.3794,153.3026,153.3026,3348.0
2019-10-07 12:10:00,159.48,159.58,159.47,159.56,6058.0,153.2641,153.3602,153.2545,153.341,6058.0
2019-10-07 12:15:00,159.55,159.58,159.49,159.51,8596.0,153.3314,153.3602,153.2737,153.2929,8596.0
2019-10-07 12:20:00,159.58,159.6,159.51,159.53,3270.0,153.3602,153.3794,153.2929,153.3122,3270.0
2019-10-07 12:25:00,159.5,159.5,159.34,159.38,8202.0,153.2833,153.2833,153.1296,153.168,8202.0
2019-10-07 12:30:00,159.36,159.36,159.29,159.3,1189.0,153.1488,153.1488,153.0815,153.0911,1189.0
2019-10-07 12:35:00,159.33,159.37,159.28,159.35,4005.0,153.12,153.1584,153.0719,153.1392,4005.0
2019-10-07 12:40:00,159.34,159.45,159.34,159.44,11253.0,153.1296,153.2353,153.1296,153.2257,11253.0
2019-10-07 12:45:00,159.43,159.52,159.42,159.49,9826.0,153.2161,153.3026,153.2065,153.2737,9826.0
2019-10-07 12:50:00,159.51,159.51,159.38,159.39,23452.0,153.2929,153.2929,153.168,153.1776,23452.0
2019-10-07 12:55:00,159.39,159.41,159.37,159.38,9294.0,153.1776,153.1968,153.1584,153.168,9294.0
2019-10-07 13:00:00,159.37,159.49,159.36,159.49,17772.0,153.1584,153.2737,153.1488,153.2737,17772.0
2019-10-07 13:05:00,159.42,159.43,159.2,159.2,16145.0,153.2065,153.2161,152.995,152.995,16145.0
2019-10-07 13:10:00,159.14,159.18,159.09,159.14,7933.0,152.9374,152.9758,152.8893,152.9374,7933.0
2019-10-07 13:15:00,159.09,159.16,159.06,159.13,3311.0,152.8893,152.9566,152.8605,152.9278,3311.0
2019-10-07 13:20:00,159.15,159.27,159.15,159.24,5558.0,152.947,153.0623,152.947,153.0335,5558.0
2019-10-07 13:25:00,159.26,159.28,159.2,159.2,3376.0,153.0527,153.0719,152.995,152.995,3376.0
2019-10-07 13:30:00,159.25,159.86,159.24,159.64,44782.0,153.0431,153.6293,153.0335,153.4179,44782.0
2019-10-07 13:35:00,159.62,159.93,159.56,159.86,36588.0,153.3987,153.6966,153.341,153.6293,36588.0
2019-10-07 13:40:00,159.87,159.89,159.77,159.77,10756.0,153.6389,153.6581,153.5428,153.5428,10756.0
2019-10-07 13:45:00,159.77,159.85,159.7,159.8,6144.0,153.5428,153.6197,153.4755,153.5716,6144.0
2019-10-07 13:50:00,159.79,159.84,159.78,159.82,3072.0,153.562,153.6101,153.5524,153.5909,3072.0
2019-10-07 13:55:00,159.82,159.86,159.77,159.84,3034.0,153.5909,153.6293,153.5428,153.6101,3034.0
2019-10-07 14:00:00,159.87,159.88,159.79,159.79,5786.0,153.6389,153.6485,153.562,153.562,5786.0
2019-10-07 14:05:00,159.75,159.75,159.45,159.55,9324.0,153.5236,153.5236,153.2353,153.3314,9324.0
2019-10-07 14:10:00,159.52,159.55,159.37,159.4,32563.0,153.3026,153.3314,153.1584,153.1872,32563.0
2019-10-07 14:15:00,159.45,159.45,159.32,159.44,7358.0,153.2353,153.2353,153.1103,153.2257,7358.0
2019-10-07 14:20:00,159.44,159.44,159.31,159.37,11908.0,153.2257,153.2257,153.1007,153.1584,11908.0
2019-10-07 14:25:00,159.39,159.47,159.38,159.46,8855.0,153.1776,153.2545,153.168,153.2449,8855.0
2019-10-07 14:30:00,159.43,159.44,159.15,159.23,7526.0,153.2161,153.2257,152.947,153.0239,7526.0
2019-10-07 14:35:00,159.22,159.25,159.11,159.23,13021.0,153.0142,153.0431,152.9085,153.0239,13021.0
2019-10-07 14:40:00,159.21,159.26,159.09,159.2,11050.0,153.0046,153.0527,152.8893,152.995,11050.0
2019-10-07 14:45:00,159.2,159.22,159.08,159.11,7933.0,152.995,153.0142,152.8797,152.9085,7933.0
2019-10-07 14:50:00,159.1,159.1,158.86,158.92,28245.0,152.8989,152.8989,152.6683,152.7259,28245.0
2019-10-07 14:55:00,158.94,159.13,158.94,159.13,7639.0,152.7452,152.9278,152.7452,152.9278,7639.0
2019-10-07 15:00:00,159.14,159.16,159.05,159.14,4482.0,152.9374,152.9566,152.8509,152.9374,4482.0
2019-10-07 15:05:00,159.13,159.24,159.1,159.24,5830.0,152.9278,153.0335,152.8989,153.0335,5830.0
2019-10-07 15:10:00,159.19,159.28,159.12,159.27,3112.0,152.9854,153.0719,152.9181,153.0623,3112.0
2019-10-07 15:15:00,159.25,159.32,159.25,159.27,26446.0,153.0431,153.1103,153.0431,153.0623,26446.0
2019-10-07 15:20:00,159.29,159.29,159.13,159.18,6582.0,153.0815,153.0815,152.9278,152.9758,6582.0
2019-10-07 15:25:00,159.19,159.38,159.19,159.28,12278.0,152.9854,153.168,152.9854,153.0719,12278.0
2019-10-07 15:30:00,159.31,159.31,159.05,159.05,8152.0,153.1007,153.1007,152.8509,152.8509,8152.0
2019-10-07 15:35:00,159.09,159.13,159.04,159.12,15317.0,152.8893,152.9278,152.8413,152.9181,15317.0
2019-10-07 15:40:00,159.15,159.15,158.99,159.03,5773.0,152.947,152.947,152.7932,152.8317,5773.0
2019-10-07 15:45:00,159.02,159.12,158.99,158.99,33296.0,152.822,152.9181,152.7932,152.7932,33296.0
2019-10-07 15:50:00,158.96,158.96,158.81,158.82,41282.0,152.7644,152.7644,152.6202,152.6298,41282.0
2019-10-07 15:55:00,158.82,159.09,158.77,158.82,43716.0,152.6298,152.8893,152.5818,152.6298,43716.0
2019-10-08 09:30:00,157.72,158.26,157.4,157.69,59208.0,151.5727,152.0917,151.2652,151.5439,59208.0
2019-10-08 09:35:00,157.67,157.7,157.2,157.2,10945.0,151.5247,151.5535,151.073,151.073,10945.0
2019-10-08 09:40:00,157.18,157.29,157.14,157.23,2628.0,151.0538,151.1595,151.0153,151.1018,2628.0
2019-10-08 09:45:00,157.23,157.4,157.16,157.16,11990.0,151.1018,151.2652,151.0345,151.0345,11990.0
2019-10-08 09:50:00,157.14,157.16,156.97,157.1,11238.0,151.0153,151.0345,150.8519,150.9769,11238.0
2019-10-08 09:55:00,157.05,157.1,156.85,156.89,17699.0,150.9288,150.9769,150.7366,150.7751,17699.0
2019-10-08 10:00:00,156.87,156.98,156.57,156.69,26534.0,150.7558,150.8616,150.4675,150.5829,26534.0
2019-10-08 10:05:00,156.71,156.76,156.44,156.6,8187.0,150.6021,150.6501,150.3426,150.4964,8187.0
2019-10-08 10:10:00,156.59,156.71,156.46,156.71,9995.0,150.4868,150.6021,150.3618,150.6021,9995.0
2019-10-08 10:15:00,156.74,156.93,156.66,156.92,9774.0,150.6309,150.8135,150.554,150.8039,9774.0
2019-10-08 10:20:00,156.97,156.97,156.81,156.9,5797.0,150.8519,150.8519,150.6982,150.7847,5797.0
2019-10-08 10:25:00,156.9,156.91,156.71,156.8,7150.0,150.7847,150.7943,150.6021,150.6886,7150.0
2019-10-08 10:30:00,156.75,156.98,156.65,156.69,7516.0,150.6405,150.8616,150.5444,150.5829,7516.0
2019-10-08 10:35:00,156.62,156.99,156.62,156.99,4943.0,150.5156,150.8712,150.5156,150.8712,4943.0
2019-10-08 10:40:00,157.04,157.07,156.98,156.98,10876.0,150.9192,150.948,150.8616,150.8616,10876.0
2019-10-08 10:45:00,156.97,156.99,156.82,156.87,6520.0,150.8519,150.8712,150.7078,150.7558,6520.0
2019-10-08 10:50:00,156.81,156.94,156.77,156.92,12478.0,150.6982,150.8231,150.6597,150.8039,12478.0
2019-10-08 10:55:00,157.01,157.27,157.01,157.26,13960.0,150.8904,151.1403,150.8904,151.1306,13960.0
2019-10-08 11:00:00,157.3,157.32,157.16,157.23,13879.0,151.1691,151.1883,151.0345,151.1018,13879.0
2019-10-08 11:05:00,157.24,157.31,157.09,157.15,5328.0,151.1114,151.1787,150.9673,151.0249,5328.0
2019-10-08 11:10:00,157.12,157.21,157.09,157.18,1405.0,150.9961,151.0826,150.9673,151.0538,1405.0
2019-10-08 11:15:00,157.15,157.41,157.14,157.28,6163.0,151.0249,151.2748,151.0153,151.1499,6163.0
2019-10-08 11:20:00,157.27,157.28,156.98,157.07,12123.0,151.1403,151.1499,150.8616,150.948,12123.0
2019-10-08 11:25:00,157.05,157.07,156.9,156.92,3483.0,150.9288,150.948,150.7847,150.8039,3483.0
2019-10-08 11:30:00,156.91,156.94,156.62,156.74,9330.0,150.7943,150.8231,150.5156,150.6309,9330.0
2019-10-08 11:35:00,156.76,157.01,156.74,156.93,10126.0,150.6501,150.8904,150.6309,150.8135,10126.0
2019-10-08 11:40:00,156.93,156.97,156.81,156.82,1245.0,150.8135,150.8519,150.6982,150.7078,1245.0
2019-10-08 11:45:00,156.97,157.0,156.78,156.8,8196.0,150.8519,150.8808,150.6693,150.6886,8196.0
2019-10-08 11:50:00,156.86,156.98,156.81,156.96,11435.0,150.7462,150.8616,150.6982,150.8423,11435.0
2019-10-08 11:55:00,156.97,157.05,156.9,157.01,7043.0,150.8519,150.9288,150.7847,150.8904,7043.0
2019-10-08 12:00:00,157.03,157.05,156.93,156.98,11457.0,150.9096,150.9288,150.8135,150.8616,11457.0
2019-10-08 12:05:00,156.89,156.99,156.89,156.99,1782.0,150.7751,150.8712,150.7751,150.8712,1782.0
2019-10-08 12:10:00,156.96,157.02,156.95,157.01,3413.0,150.8423,150.9,150.8327,150.8904,3413.0
2019-10-08 12:15:00,157.06,157.06,156.99,157.03,2035.0,150.9384,150.9384,150.8712,150.9096,2035.0
2019-10-08 12:20:00,157.11,157.25,157.11,157.25,2561.0,150.9865,151.121,150.9865,151.121,2561.0
2019-10-08 12:25:00,157.26,157.32,157.24,157.25,5847.0,151.1306,151.1883,151.1114,151.121,5847.0
2019-10-08 12:30:00,157.23,157.23,157.19,157.21,3257.0,151.1018,151.1018,151.0634,151.0826,3257.0
2019-10-08 12:35:00,157.22,157.23,157.1,157.12,6713.0,151.0922,151.1018,150.9769,150.9961,6713.0
2019-10-08 12:40:00,157.17,157.4,157.17,157.37,16699.0,151.0441,151.2652,151.0441,151.2364,16699.0
2019-10-08 12:45:00,157.43,157.86,157.42,157.57,18835.0,151.294,151.7073,151.2844,151.4286,18835.0
2019-10-08 12:50:00,157.62,157.62,157.52,157.54,11470.0,151.4766,151.4766,151.3805,151.3997,11470.0
2019-10-08 12:55:00,157.58,157.58,157.36,157.4,7697.0,151.4382,151.4382,151.2267,151.2652,7697.0
2019-10-08 13:00:00,157.42,157.45,157.38,157.39,3945.0,151.2844,151.3132,151.246,151.2556,3945.0
2019-10-08 13:05:00,157.36,157.37,157.32,157.33,4881.0,151.2267,151.2364,151.1883,151.1979,4881.0
2019-10-08 13:10:00,157.29,157.37,157.24,157.31,4801.0,151.1595,151.2364,151.1114,151.1787,4801.0
2019-10-08 13:15:00,157.32,157.41,157.29,157.41,6779.0,151.1883,151.2748,151.1595,151.2748,6779.0
2019-10-08 13:20:00,157.41,157.52,157.41,157.51,3434.0,151.2748,151.3805,151.2748,151.3709,3434.0
2019-10-08 13:25:00,157.55,157.59,157.54,157.58,1355.0,151.4093,151.4478,151.3997,151.4382,1355.0
2019-10-08 13:30:00,157.6,157.7,157.59,157.62,2952.0,151.4574,151.5535,151.4478,151.4766,2952.0
2019-10-08 13:35:00,157.62,157.64,157.41,157.57,2556.0,151.4766,151.4958,151.2748,151.4286,2556.0
2019-10-08 13:40:00,157.62,157.71,157.59,157.71,5194.0,151.4766,151.5631,151.4478,151.5631,5194.0
2019-10-08 13:45:00,157.7,157.77,157.7,157.76,8114.0,151.5535,151.6208,151.5535,151.6112,8114.0
2019-10-08 13:50:00,157.8,157.8,157.7,157.72,67517.0,151.6496,151.6496,151.5535,151.5727,67517.0
2019-10-08 13:55:00,157.65,157.68,157.57,157.59,1352.0,151.5054,151.5343,151.4286,151.4478,1352.0
2019-10-08 14:00:00,157.5,157.5,157.35,157.38,2975.0,151.3613,151.3613,151.2171,151.246,2975.0
2019-10-08 14:05:00,157.42,157.56,157.41,157.56,4036.0,151.2844,151.4189,151.2748,151.4189,4036.0
2019-10-08 14:10:00,157.48,157.49,157.41,157.49,5804.0,151.3421,151.3517,151.2748,151.3517,5804.0
2019-10-08 14:15:00,157.49,157.5,157.43,157.47,2027.0,151.3517,151.3613,151.294,151.3325,2027.0
2019-10-08 14:20:00,157.49,157.55,157.41,157.55,1872.0,151.3517,151.4093,151.2748,151.4093,1872.0
2019-10-08 14:25:00,157.52,157.53,157.46,157.53,2619.0,151.3805,151.3901,151.3228,151.3901,2619.0
2019-10-08 14:30:00,157.59,157.84,157.49,157.74,18951.0,151.4478,151.688,151.3517,151.5919,18951.0
2019-10-08 14:35:00,157.79,158.06,157.77,157.93,10898.0,151.64,151.8995,151.6208,151.7745,10898.0
2019-10-08 14:40:00,157.89,157.96,157.82,157.94,5060.0,151.7361,151.8034,151.6688,151.7841,5060.0
2019-10-08 14:45:00,157.93,158.21,157.91,158.21,2582.0,151.7745,152.0436,151.7553,152.0436,2582.0
2019-10-08 14:50:00,158.17,158.21,158.09,158.13,14132.0,152.0052,152.0436,151.9283,151.9667,14132.0
2019-10-08 14:55:00,158.02,158.09,157.07,157.45,88175.0,151.861,151.9283,150.948,151.3132,88175.0
2019-10-08 15:00:00,157.58,157.81,157.32,157.32,4845.0,151.4382,151.6592,151.1883,151.1883,4845.0
2019-10-08 15:05:00,157.38,157.45,157.23,157.33,4636.0,151.246,151.3132,151.1018,151.1979,4636.0
2019-10-08 15:10:00,157.27,157.28,157.07,157.17,8615.0,151.1403,151.1499,150.948,151.0441,8615.0
2019-10-08 15:15:00,157.17,157.37,157.15,157.37,11631.0,151.0441,151.2364,151.0249,151.2364,11631.0
2019-10-08 15:20:00,157.37,157.5,157.32,157.33,4753.0,151.2364,151.3613,151.1883,151.1979,4753.0
2019-10-08 15:25:00,157.33,157.38,157.3,157.36,8828.0,151.1979,151.246,151.1691,151.2267,8828.0
2019-10-08 15:30:00,157.41,157.52,157.38,157.45,4089.0,151.2748,151.3805,151.246,151.3132,4089.0
2019-10-08 15:35:00,157.29,157.29,156.87,156.89,13483.0,151.1595,151.1595,150.7558,150.7751,13483.0
2019-10-08 15:40:00,156.93,156.93,156.69,156.84,23469.0,150.8135,150.8135,150.5829,150.727,23469.0
2019-10-08 15:45:00,156.86,156.9,156.69,156.69,10896.0,150.7462,150.7847,150.5829,150.5829,10896.0
2019-10-08 15:50:00,156.63,156.8,156.54,156.57,49155.0,150.5252,150.6886,150.4387,150.4675,49155.0
2019-10-08 15:55:00,156.55,156.55,156.3,156.31,109132.0,150.4483,150.4483,150.2081,150.2177,109132.0
2019-10-09 09:30:00,157.71,157.76,157.45,157.45,22420.0,151.5631,151.6112,151.3132,151.3132,22420.0
2019-10-09 09:35:00,157.45,157.71,157.45,157.7,3087.0,151.3132,151.5631,151.3132,151.5535,3087.0
2019-10-09 09:40:00,157.71,157.85,157.64,157.64,154394.0,151.5631,151.6976,151.4958,151.4958,154394.0
2019-10-09 09:45:00,157.75,157.77,157.7,157.7,3422.0,151.6015,151.6208,151.5535,151.5535,3422.0
2019-10-09 09:50:00,157.71,157.71,157.28,157.37,7878.0,151.5631,151.5631,151.1499,151.2364,7878.0
2019-10-09 09:55:00,157.37,157.48,157.33,157.48,108038.0,151.2364,151.3421,151.1979,151.3421,108038.0
2019-10-09 10:00:00,157.48,157.7,157.46,157.61,12564.0,151.3421,151.5535,151.3228,151.467,12564.0
2019-10-09 10:05:00,157.61,157.66,157.56,157.64,5343.0,151.467,151.515,151.4189,151.4958,5343.0
2019-10-09 10:10:00,157.58,157.7,157.43,157.44,9578.0,151.4382,151.5535,151.294,151.3036,9578.0
2019-10-09 10:15:00,157.48,157.67,157.47,157.65,5322.0,151.3421,151.5247,151.3325,151.5054,5322.0
2019-10-09 10:20:00,157.68,157.78,157.67,157.72,3976.0,151.5343,151.6304,151.5247,151.5727,3976.0
2019-10-09 10:25:00,157.71,157.76,157.67,157.72,5418.0,151.5631,151.6112,151.5247,151.5727,5418.0
2019-10-09 10:30:00,157.75,157.85,157.71,157.79,4723.0,151.6015,151.6976,151.5631,151.64,4723.0
2019-10-09 10:35:00,157.74,157.78,157.68,157.68,7244.0,151.5919,151.6304,151.5343,151.5343,7244.0
2019-10-09 10:40:00,157.69,157.8,157.67,157.8,6979.0,151.5439,151.6496,151.5247,151.6496,6979.0
2019-10-09 10:45:00,157.83,157.88,157.77,157.82,2569.0,151.6784,151.7265,151.6208,151.6688,2569.0
2019-10-09 10:50:00,157.8,157.81,157.7,157.74,4048.0,151.6496,151.6592,151.5535,151.5919,4048.0
2019-10-09 10:55:00,157.69,157.81,157.64,157.8,3751.0,151.5439,151.6592,151.4958,151.6496,3751.0
2019-10-09 11:00:00,157.87,157.88,157.49,157.63,15261.0,151.7169,151.7265,151.3517,151.4862,15261.0
2019-10-09 11:05:00,157.61,157.68,157.5,157.57,8819.0,151.467,151.5343,151.3613,151.4286,8819.0
2019-10-09 11:10:00,157.55,157.56,157.46,157.47,3975.0,151.4093,151.4189,151.3228,151.3325,3975.0
2019-10-09 11:15:00,157.54,157.71,157.49,157.63,8223.0,151.3997,151.5631,151.3517,151.4862,8223.0
2019-10-09 11:20:00,157.63,157.68,157.59,157.61,6613.0,151.4862,151.5343,151.4478,151.467,6613.0
2019-10-09 11:25:00,157.6,157.61,157.52,157.56,1590.0,151.4574,151.467,151.3805,151.4189,1590.0
2019-10-09 11:30:00,157.62,157.73,157.58,157.73,15820.0,151.4766,151.5823,151.4382,151.5823,15820.0
2019-10-09 11:35:00,157.73,157.82,157.66,157.81,6687.0,151.5823,151.6688,151.515,151.6592,6687.0
2019-10-09 11:40:00,157.74,157.87,157.73,157.86,2352.0,151.5919,151.7169,151.5823,151.7073,2352.0
2019-10-09 11:45:00,157.92,158.09,157.92,158.02,13879.0,151.7649,151.9283,151.7649,151.861,13879.0
2019-10-09 11:50:00,158.04,158.09,157.97,157.98,6501.0,151.8802,151.9283,151.813,151.8226,6501.0
2019-10-09 11:55:00,157.98,157.99,157.91,157.94,9285.0,151.8226,151.8322,151.7553,151.7841,9285.0
2019-10-09 12:00:00,157.98,158.02,157.94,158.02,2579.0,151.8226,151.861,151.7841,151.861,2579.0
2019-10-09 12:05:00,158.02,158.1,158.0,158.05,22899.0,151.861,151.9379,151.8418,151.8898,22899.0
2019-10-09 12:10:00,158.03,158.1,158.02,158.1,2136.0,151.8706,151.9379,151.861,151.9379,2136.0
2019-10-09 12:15:00,158.07,158.08,157.98,158.0,2912.0,151.9091,151.9187,151.8226,151.8418,2912.0
2019-10-09 12:20:00,158.02,158.06,158.0,158.06,4200.0,151.861,151.8995,151.8418,151.8995,4200.0
2019-10-09 12:25:00,158.05,158.05,157.99,158.0,8845.0,151.8898,151.8898,151.8322,151.8418,8845.0
2019-10-09 12:30:00,158.06,158.1,158.01,158.1,7582.0,151.8995,151.9379,151.8514,151.9379,7582.0
2019-10-09 12:35:00,158.12,158.14,158.1,158.1,2031.0,151.9571,151.9763,151.9379,151.9379,2031.0
2019-10-09 12:40:00,158.09,158.1,158.06,158.09,4572.0,151.9283,151.9379,151.8995,151.9283,4572.0
2019-10-09 12:45:00,158.07,158.07,157.99,158.04,3958.0,151.9091,151.9091,151.8322,151.8802,3958.0
2019-10-09 12:50:00,157.98,158.0,157.93,157.97,8754.0,151.8226,151.8418,151.7745,151.813,8754.0
2019-10-09 12:55:00,158.02,158.13,158.01,158.13,1107.0,151.861,151.9667,151.8514,151.9667,1107.0
2019-10-09 13:00:00,158.17,158.39,158.16,158.2,21394.0,152.0052,152.2166,151.9956,152.034,21394.0
2019-10-09 13:05:00,158.11,158.13,158.07,158.09,7221.0,151.9475,151.9667,151.9091,151.9283,7221.0
2019-10-09 13:10:00,158.09,158.1,158.0,158.06,8411.0,151.9283,151.9379,151.8418,151.8995,8411.0
2019-10-09 13:15:00,158.07,158.07,157.93,157.95,15369.0,151.9091,151.9091,151.7745,151.7937,15369.0
2019-10-09 13:20:00,157.95,157.98,157.92,157.98,7212.0,151.7937,151.8226,151.7649,151.8226,7212.0
2019-10-09 13:25:00,157.99,158.03,157.97,157.99,3971.0,151.8322,151.8706,151.813,151.8322,3971.0
2019-10-09 13:30:00,158.02,158.02,157.99,158.0,944.0,151.861,151.861,151.8322,151.8418,944.0
2019-10-09 13:35:00,158.03,158.07,158.02,158.05,2878.0,151.8706,151.9091,151.861,151.8898,2878.0
2019-10-09 13:40:00,158.03,158.09,158.03,158.07,5075.0,151.8706,151.9283,151.8706,151.9091,5075.0
2019-10-09 13:45:00,158.07,158.11,158.06,158.11,765.0,151.9091,151.9475,151.8995,151.9475,765.0
2019-10-09 13:50:00,158.16,158.22,158.16,158.18,1624.0,151.9956,152.0532,151.9956,152.0148,1624.0
2019-10-09 13:55:00,158.15,158.18,158.12,158.13,2126.0,151.986,152.0148,151.9571,151.9667,2126.0
2019-10-09 14:00:00,158.09,158.13,157.97,157.97,4775.0,151.9283,151.9667,151.813,151.813,4775.0
2019-10-09 14:05:00,157.99,158.1,157.99,158.08,2150.0,151.8322,151.9379,151.8322,151.9187,2150.0
2019-10-09 14:10:00,158.11,158.16,158.09,158.13,3990.0,151.9475,151.9956,151.9283,151.9667,3990.0
2019-10-09 14:15:00,158.12,158.27,158.12,158.25,13948.0,151.9571,152.1013,151.9571,152.0821,13948.0
2019-10-09 14:20:00,158.23,158.3,158.23,158.25,11339.0,152.0628,152.1301,152.0628,152.0821,11339.0
2019-10-09 14:25:00,158.23,158.25,158.18,158.19,4644.0,152.0628,152.0821,152.0148,152.0244,4644.0
2019-10-09 14:30:00,158.19,158.31,158.19,158.23,6102.0,152.0244,152.1397,152.0244,152.0628,6102.0
2019-10-09 14:35:00,158.27,158.32,158.24,158.31,3366.0,152.1013,152.1493,152.0724,152.1397,3366.0
2019-10-09 14:40:00,158.33,158.35,158.26,158.27,6055.0,152.1589,152.1782,152.0917,152.1013,6055.0
2019-10-09 14:45:00,158.31,158.35,158.3,158.3,4559.0,152.1397,152.1782,152.1301,152.1301,4559.0
2019-10-09 14:50:00,158.31,158.5,158.31,158.45,9476.0,152.1397,152.3223,152.1397,152.2743,9476.0
2019-10-09 14:55:00,158.42,158.45,158.35,158.42,3905.0,152.2454,152.2743,152.1782,152.2454,3905.0
2019-10-09 15:00:00,158.41,158.55,158.39,158.48,33485.0,152.2358,152.3704,152.2166,152.3031,33485.0
2019-10-09 15:05:00,158.49,158.52,158.47,158.5,13178.0,152.3127,152.3415,152.2935,152.3223,13178.0
2019-10-09 15:10:00,158.51,158.51,158.44,158.44,12207.0,152.3319,152.3319,152.2646,152.2646,12207.0
2019-10-09 15:15:00,158.44,158.48,158.44,158.47,13537.0,152.2646,152.3031,152.2646,152.2935,13537.0
2019-10-09 15:20:00,158.47,158.47,158.4,158.46,16311.0,152.2935,152.2935,152.2262,152.2839,16311.0
2019-10-09 15:25:00,158.44,158.47,158.39,158.46,17711.0,152.2646,152.2935,152.2166,152.2839,17711.0
2019-10-09 15:30:00,158.48,158.54,158.45,158.49,16620.0,152.3031,152.3608,152.2743,152.3127,16620.0
2019-10-09 15:35:00,158.49,158.59,158.49,158.57,6585.0,152.3127,152.4088,152.3127,152.3896,6585.0
2019-10-09 15:40:00,158.56,158.58,158.04,158.04,80932.0,152.38,152.3992,151.8802,151.8802,80932.0
2019-10-09 15:45:00,158.03,158.18,157.94,158.04,21355.0,151.8706,152.0148,151.7841,151.8802,21355.0
2019-10-09 15:50:00,158.01,158.26,158.01,158.26,15065.0,151.8514,152.0917,151.8514,152.0917,15065.0
2019-10-09 15:55:00,158.27,158.32,157.95,158.06,43665.0,152.1013,152.1493,151.7937,151.8995,43665.0
2019-10-10 09:30:00,158.0,158.09,157.77,158.05,31908.0,151.8418,151.9283,151.6208,151.8898,31908.0
2019-10-10 09:35:00,158.14,158.19,157.94,158.15,7661.0,151.9763,152.0244,151.7841,151.986,7661.0
2019-10-10 09:40:00,158.07,158.14,158.0,158.04,2252.0,151.9091,151.9763,151.8418,151.8802,2252.0
2019-10-10 09:45:00,158.13,158.37,158.08,158.36,31223.0,151.9667,152.1974,151.9187,152.1878,31223.0
2019-10-10 09:50:00,158.34,158.76,158.3,158.7,32327.0,152.1685,152.5722,152.1301,152.5145,32327.0
2019-10-10 09:55:00,158.71,159.0,158.71,158.92,12694.0,152.5241,152.8028,152.5241,152.7259,12694.0
2019-10-10 10:00:00,158.94,158.94,158.72,158.77,16606.0,152.7452,152.7452,152.5337,152.5818,16606.0
2019-10-10 10:05:00,158.82,158.82,158.63,158.67,12620.0,152.6298,152.6298,152.4472,152.4857,12620.0
2019-10-10 10:10:00,158.64,158.75,158.56,158.63,15612.0,152.4569,152.5626,152.38,152.4472,15612.0
2019-10-10 10:15:00,158.7,158.91,158.69,158.86,1982.0,152.5145,152.7163,152.5049,152.6683,1982.0
2019-10-10 10:20:00,158.9,158.9,158.79,158.84,6379.0,152.7067,152.7067,152.601,152.6491,6379.0
2019-10-10 10:25:00,158.85,158.89,158.72,158.75,4390.0,152.6587,152.6971,152.5337,152.5626,4390.0
2019-10-10 10:30:00,158.83,158.83,158.73,158.77,2230.0,152.6394,152.6394,152.5433,152.5818,2230.0
2019-10-10 10:35:00,158.74,158.83,158.7,158.75,2703.0,152.553,152.6394,152.5145,152.5626,2703.0
2019-10-10 10:40:00,158.77,158.81,158.74,158.8,2729.0,152.5818,152.6202,152.553,152.6106,2729.0
2019-10-10 10:45:00,158.81,158.81,158.65,158.66,1201.0,152.6202,152.6202,152.4665,152.4761,1201.0
2019-10-10 10:50:00,158.71,158.93,158.71,158.93,4202.0,152.5241,152.7356,152.5241,152.7356,4202.0
2019-10-10 10:55:00,158.97,159.17,158.95,159.16,4612.0,152.774,152.9662,152.7548,152.9566,4612.0
2019-10-10 11:00:00,159.21,159.24,159.16,159.18,9549.0,153.0046,153.0335,152.9566,152.9758,9549.0
2019-10-10 11:05:00,159.36,159.37,159.26,159.37,7311.0,153.1488,153.1584,153.0527,153.1584,7311.0
2019-10-10 11:10:00,159.39,159.46,159.37,159.41,3231.0,153.1776,153.2449,153.1584,153.1968,3231.0
2019-10-10 11:15:00,159.42,159.46,159.36,159.45,4525.0,153.2065,153.2449,153.1488,153.2353,4525.0
2019-10-10 11:20:00,159.44,159.44,159.38,159.43,22094.0,153.2257,153.2257,153.168,153.2161,22094.0
2019-10-10 11:25:00,159.4,159.4,159.31,159.34,2795.0,153.1872,153.1872,153.1007,153.1296,2795.0
2019-10-10 11:30:00,159.33,159.43,159.32,159.34,2602.0,153.12,153.2161,153.1103,153.1296,2602.0
2019-10-10 11:35:00,159.35,159.36,159.26,159.3,2700.0,153.1392,153.1488,153.0527,153.0911,2700.0
2019-10-10 11:40:00,159.24,159.29,159.21,159.21,1964.0,153.0335,153.0815,153.0046,153.0046,1964.0
2019-10-10 11:45:00,159.27,159.35,159.25,159.33,2199.0,153.0623,153.1392,153.0431,153.12,2199.0
2019-10-10 11:50:00,159.29,159.34,159.27,159.27,2494.0,153.0815,153.1296,153.0623,153.0623,2494.0
2019-10-10 11:55:00,159.31,159.35,159.28,159.33,4417.0,153.1007,153.1392,153.0719,153.12,4417.0
2019-10-10 12:00:00,159.3,159.32,159.26,159.31,2966.0,153.0911,153.1103,153.0527,153.1007,2966.0
2019-10-10 12:05:00,159.3,159.33,159.17,159.17,2074.0,153.0911,153.12,152.9662,152.9662,2074.0
2019-10-10 12:10:00,159.11,159.21,159.08,159.11,6754.0,152.9085,153.0046,152.8797,152.9085,6754.0
2019-10-10 12:15:00,159.11,159.12,159.04,159.05,3331.0,152.9085,152.9181,152.8413,152.8509,3331.0
2019-10-10 12:20:00,159.05,159.05,158.96,158.96,10908.0,152.8509,152.8509,152.7644,152.7644,10908.0
2019-10-10 12:25:00,158.93,158.93,158.86,158.87,2232.0,152.7356,152.7356,152.6683,152.6779,2232.0
2019-10-10 12:30:00,158.87,158.87,158.54,158.59,6178.0,152.6779,152.6779,152.3608,152.4088,6178.0
2019-10-10 12:35:00,158.6,158.71,158.6,158.69,2767.0,152.4184,152.5241,152.4184,152.5049,2767.0
2019-10-10 12:40:00,158.67,158.78,158.67,158.78,1473.0,152.4857,152.5914,152.4857,152.5914,1473.0
2019-10-10 12:45:00,158.72,158.82,158.72,158.82,2462.0,152.5337,152.6298,152.5337,152.6298,2462.0
2019-10-10 12:50:00,158.81,158.82,158.72,158.77,5234.0,152.6202,152.6298,152.5337,152.5818,5234.0
2019-10-10 12:55:00,158.76,158.9,158.73,158.87,11765.0,152.5722,152.7067,152.5433,152.6779,11765.0
2019-10-10 13:00:00,158.85,158.89,158.82,158.89,3864.0,152.6587,152.6971,152.6298,152.6971,3864.0
2019-10-10 13:05:00,158.84,158.88,158.84,158.88,2765.0,152.6491,152.6875,152.6491,152.6875,2765.0
2019-10-10 13:10:00,158.9,158.9,158.8,158.84,2624.0,152.7067,152.7067,152.6106,152.6491,2624.0
2019-10-10 13:15:00,158.79,158.82,158.75,158.75,7343.0,152.601,152.6298,152.5626,152.5626,7343.0
2019-10-10 13:20:00,158.82,158.85,158.82,158.85,1769.0,152.6298,152.6587,152.6298,152.6587,1769.0
2019-10-10 13:25:00,158.84,158.88,158.81,158.81,17219.0,152.6491,152.6875,152.6202,152.6202,17219.0
2019-10-10 13:30:00,158.77,158.77,158.53,158.59,4448.0,152.5818,152.5818,152.3511,152.4088,4448.0
2019-10-10 13:35:00,158.61,158.68,158.61,158.68,1066.0,152.428,152.4953,152.428,152.4953,1066.0
2019-10-10 13:40:00,158.68,158.74,158.67,158.72,2748.0,152.4953,152.553,152.4857,152.5337,2748.0
2019-10-10 13:45:00,158.68,158.8,158.68,158.79,1147.0,152.4953,152.6106,152.4953,152.601,1147.0
2019-10-10 13:50:00,158.83,158.86,158.8,158.84,2655.0,152.6394,152.6683,152.6106,152.6491,2655.0
2019-10-10 13:55:00,158.87,159.05,158.87,158.91,8205.0,152.6779,152.8509,152.6779,152.7163,8205.0
2019-10-10 14:00:00,158.93,158.97,158.86,158.97,5596.0,152.7356,152.774,152.6683,152.774,5596.0
2019-10-10 14:05:00,158.98,159.0,158.16,158.39,39218.0,152.7836,152.8028,151.9956,152.2166,39218.0
2019-10-10 14:10:00,158.36,158.67,158.32,158.67,7998.0,152.1878,152.4857,152.1493,152.4857,7998.0
2019-10-10 14:15:00,158.69,158.74,158.67,158.73,11603.0,152.5049,152.553,152.4857,152.5433,11603.0
2019-10-10 14:20:00,158.69,158.76,158.67,158.68,1992.0,152.5049,152.5722,152.4857,152.4953,1992.0
2019-10-10 14:25:00,158.66,158.67,158.51,158.67,2172.0,152.4761,152.4857,152.3319,152.4857,2172.0
2019-10-10 14:30:00,158.64,158.79,158.64,158.78,3572.0,152.4569,152.601,152.4569,152.5914,3572.0
2019-10-10 14:35:00,158.77,158.78,158.69,158.7,2616.0,152.5818,152.5914,152.5049,152.5145,2616.0
2019-10-10 14:40:00,158.68,158.69,158.51,158.52,3237.0,152.4953,152.5049,152.3319,152.3415,3237.0
2019-10-10 14:45:00,158.53,158.64,158.52,158.63,2706.0,152.3511,152.4569,152.3415,152.4472,2706.0
2019-10-10 14:50:00,158.65,158.69,158.52,158.62,2773.0,152.4665,152.5049,152.3415,152.4376,2773.0
2019-10-10 14:55:00,158.58,158.66,158.57,158.65,1784.0,152.3992,152.4761,152.3896,152.4665,1784.0
2019-10-10 15:00:00,158.69,158.73,158.6,158.7,7818.0,152.5049,152.5433,152.4184,152.5145,7818.0
2019-10-10 15:05:00,158.68,158.71,158.62,158.65,8813.0,152.4953,152.5241,152.4376,152.4665,8813.0
2019-10-10 15:10:00,158.65,158.75,158.62,158.75,8051.0,152.4665,152.5626,152.4376,152.5626,8051.0
2019-10-10 15:15:00,158.72,158.77,158.63,158.74,2821.0,152.5337,152.5818,152.4472,152.553,2821.0
2019-10-10 15:20:00,158.77,158.84,158.7,158.81,17876.0,152.5818,152.6491,152.5145,152.6202,17876.0
2019-10-10 15:25:00,158.84,158.9,158.81,158.88,13179.0,152.6491,152.7067,152.6202,152.6875,13179.0
2019-10-10 15:30:00,158.87,158.96,158.83,158.83,4323.0,152.6779,152.7644,152.6394,152.6394,4323.0
2019-10-10 15:35:00,158.88,158.88,158.75,158.78,9931.0,152.6875,152.6875,152.5626,152.5914,9931.0
2019-10-10 15:40:00,158.77,158.83,158.7,158.78,14130.0,152.5818,152.6394,152.5145,152.5914,14130.0
2019-10-10 15:45:00,158.76,158.93,158.76,158.9,62299.0,152.5722,152.7356,152.5722,152.7067,62299.0
2019-10-10 15:50:00,158.93,159.01,158.87,158.94,11723.0,152.7356,152.8124,152.6779,152.7452,11723.0
2019-10-10 15:55:00,158.93,158.95,158.76,158.9,69268.0,152.7356,152.7548,152.5722,152.7067,69268.0
2019-10-11 09:30:00,160.67,160.8,160.53,160.77,18159.0,154.4077,154.5327,154.2732,154.5038,18159.0
2019-10-11 09:35:00,160.79,160.96,160.79,160.95,4506.0,154.5231,154.6864,154.5231,154.6768,4506.0
2019-10-11 09:40:00,160.91,161.08,160.86,161.08,69631.0,154.6384,154.8018,154.5903,154.8018,69631.0
2019-10-11 09:45:00,161.08,161.48,161.08,161.23,43001.0,154.8018,155.1862,154.8018,154.9459,43001.0
2019-10-11 09:50:00,161.27,161.38,161.22,161.23,8330.0,154.9843,155.0901,154.9363,154.9459,8330.0
2019-10-11 09:55:00,161.17,161.28,161.15,161.24,1977.0,154.8882,154.994,154.869,154.9555,1977.0
2019-10-11 10:00:00,161.26,161.43,161.26,161.38,10398.0,154.9747,155.1381,154.9747,155.0901,10398.0
2019-10-11 10:05:00,161.44,161.44,161.32,161.44,6019.0,155.1477,155.1477,155.0324,155.1477,6019.0
2019-10-11 10:10:00,161.39,161.53,161.35,161.53,3893.0,155.0997,155.2342,155.0612,155.2342,3893.0
2019-10-11 10:15:00,161.5,161.54,161.42,161.51,10102.0,155.2054,155.2438,155.1285,155.215,10102.0
2019-10-11 10:20:00,161.53,161.55,161.49,161.5,7026.0,155.2342,155.2534,155.1958,155.2054,7026.0
2019-10-11 10:25:00,161.56,161.61,161.56,161.6,2787.0,155.263,155.3111,155.263,155.3015,2787.0
2019-10-11 10:30:00,161.64,161.67,161.57,161.6,7852.0,155.3399,155.3688,155.2727,155.3015,7852.0
2019-10-11 10:35:00,161.63,161.63,161.48,161.48,3438.0,155.3303,155.3303,155.1862,155.1862,3438.0
2019-10-11 10:40:00,161.45,161.5,161.42,161.45,2670.0,155.1573,155.2054,155.1285,155.1573,2670.0
2019-10-11 10:45:00,161.39,161.43,161.37,161.39,3991.0,155.0997,155.1381,155.0804,155.0997,3991.0
2019-10-11 10:50:00,161.43,161.46,161.43,161.44,4711.0,155.1381,155.1669,155.1381,155.1477,4711.0
2019-10-11 10:55:00,161.47,161.52,161.45,161.49,3614.0,155.1766,155.2246,155.1573,155.1958,3614.0
2019-10-11 11:00:00,161.53,161.68,161.49,161.63,12864.0,155.2342,155.3784,155.1958,155.3303,12864.0
2019-10-11 11:05:00,161.57,161.64,161.54,161.63,2301.0,155.2727,155.3399,155.2438,155.3303,2301.0
2019-10-11 11:10:00,161.63,161.63,161.55,161.58,8952.0,155.3303,155.3303,155.2534,155.2823,8952.0
2019-10-11 11:15:00,161.62,161.73,161.59,161.66,13157.0,155.3207,155.4264,155.2919,155.3591,13157.0
2019-10-11 11:20:00,161.65,161.74,161.61,161.64,13825.0,155.3495,155.436,155.3111,155.3399,13825.0
2019-10-11 11:25:00,161.65,161.7,161.65,161.7,4299.0,155.3495,155.3976,155.3495,155.3976,4299.0
2019-10-11 11:30:00,161.71,161.91,161.71,161.88,14556.0,155.4072,155.5994,155.4072,155.5706,14556.0
2019-10-11 11:35:00,161.87,161.89,161.8,161.81,8541.0,155.561,155.5802,155.4937,155.5033,8541.0
2019-10-11 11:40:00,161.81,161.82,161.64,161.64,13611.0,155.5033,155.5129,155.3399,155.3399,13611.0
2019-10-11 11:45:00,161.62,161.78,161.36,161.47,67269.0,155.3207,155.4745,155.0708,155.1766,67269.0
2019-10-11 11:50:00,161.46,161.46,161.33,161.37,6562.0,155.1669,155.1669,155.042,155.0804,6562.0
2019-10-11 11:55:00,161.39,161.42,161.32,161.41,4710.0,155.0997,155.1285,155.0324,155.1189,4710.0
2019-10-11 12:00:00,161.43,161.45,161.15,161.24,12437.0,155.1381,155.1573,154.869,154.9555,12437.0
2019-10-11 12:05:00,161.26,161.27,161.22,161.22,1704.0,154.9747,154.9843,154.9363,154.9363,1704.0
2019-10-11 12:10:00,161.23,161.27,161.2,161.27,4551.0,154.9459,154.9843,154.9171,154.9843,4551.0
2019-10-11 12:15:00,161.19,161.19,161.15,161.15,634.0,154.9075,154.9075,154.869,154.869,634.0
2019-10-11 12:20:00,161.17,161.24,161.16,161.24,2409.0,154.8882,154.9555,154.8786,154.9555,2409.0
2019-10-11 12:25:00,161.23,161.25,161.21,161.25,2365.0,154.9459,154.9651,154.9267,154.9651,2365.0
2019-10-11 12:30:00,161.24,161.25,160.6,161.04,61711.0,154.9555,154.9651,154.3405,154.7633,61711.0
2019-10-11 12:35:00,161.05,161.15,161.0,161.0,9701.0,154.7729,154.869,154.7249,154.7249,9701.0
2019-10-11 12:40:00,161.0,161.11,160.95,161.07,2245.0,154.7249,154.8306,154.6768,154.7921,2245.0
2019-10-11 12:45:00,161.11,161.22,161.11,161.19,2884.0,154.8306,154.9363,154.8306,154.9075,2884.0
2019-10-11 12:50:00,161.2,161.41,161.2,161.28,2576.0,154.9171,155.1189,154.9171,154.994,2576.0
2019-10-11 12:55:00,161.29,161.37,161.29,161.33,5005.0,155.0036,155.0804,155.0036,155.042,5005.0
2019-10-11 13:00:00,161.34,161.41,161.25,161.31,8562.0,155.0516,155.1189,154.9651,155.0228,8562.0
2019-10-11 13:05:00,161.3,161.35,161.24,161.25,14886.0,155.0132,155.0612,154.9555,154.9651,14886.0
2019-10-11 13:10:00,161.25,161.3,161.1,161.1,16009.0,154.9651,155.0132,154.821,154.821,16009.0
2019-10-11 13:15:00,161.09,161.18,161.08,161.14,6005.0,154.8114,154.8979,154.8018,154.8594,6005.0
2019-10-11 13:20:00,161.16,161.17,161.11,161.15,4637.0,154.8786,154.8882,154.8306,154.869,4637.0
2019-10-11 13:25:00,161.16,161.63,161.14,161.26,41360.0,154.8786,155.3303,154.8594,154.9747,41360.0
2019-10-11 13:30:00,161.24,161.47,161.24,161.39,2930.0,154.9555,155.1766,154.9555,155.0997,2930.0
2019-10-11 13:35:00,161.46,161.5,161.41,161.45,12421.0,155.1669,155.2054,155.1189,155.1573,12421.0
2019-10-11 13:40:00,161.47,161.6,161.46,161.6,5937.0,155.1766,155.3015,155.1669,155.3015,5937.0
2019-10-11 13:45:00,161.6,161.62,161.55,161.56,4582.0,155.3015,155.3207,155.2534,155.263,4582.0
2019-10-11 13:50:00,161.58,161.62,161.53,161.58,2818.0,155.2823,155.3207,155.2342,155.2823,2818.0
2019-10-11 13:55:00,161.6,161.69,161.6,161.63,2771.0,155.3015,155.388,155.3015,155.3303,2771.0
2019-10-11 14:00:00,161.6,161.63,161.53,161.54,3885.0,155.3015,155.3303,155.2342,155.2438,3885.0
2019-10-11 14:05:00,161.56,161.62,161.54,161.57,1364.0,155.263,155.3207,155.2438,155.2727,1364.0
2019-10-11 14:10:00,161.58,161.58,161.43,161.43,2601.0,155.2823,155.2823,155.1381,155.1381,2601.0
2019-10-11 14:15:00,161.51,161.55,161.5,161.54,2563.0,155.215,155.2534,155.2054,155.2438,2563.0
2019-10-11 14:20:00,161.56,161.61,161.56,161.6,3843.0,155.263,155.3111,155.263,155.3015,3843.0
2019-10-11 14:25:00,161.64,161.74,161.6,161.69,2342.0,155.3399,155.436,155.3015,155.388,2342.0
2019-10-11 14:30:00,161.67,161.73,161.67,161.73,1467.0,155.3688,155.4264,155.3688,155.4264,1467.0
2019-10-11 14:35:00,161.68,161.72,161.67,161.72,1438.0,155.3784,155.4168,155.3688,155.4168,1438.0
2019-10-11 14:40:00,161.78,161.78,161.71,161.76,12904.0,155.4745,155.4745,155.4072,155.4552,12904.0
2019-10-11 14:45:00,161.75,161.82,161.73,161.74,2710.0,155.4456,155.5129,155.4264,155.436,2710.0
2019-10-11 14:50:00,161.75,161.82,161.74,161.78,1741.0,155.4456,155.5129,155.436,155.4745,1741.0
2019-10-11 14:55:00,161.77,161.77,161.68,161.75,2003.0,155.4649,155.4649,155.3784,155.4456,2003.0
2019-10-11 15:00:00,161.71,161.78,161.64,161.66,6269.0,155.4072,155.4745,155.3399,155.3591,6269.0
2019-10-11 15:05:00,161.69,161.78,161.66,161.77,3646.0,155.388,155.4745,155.3591,155.4649,3646.0
2019-10-11 15:10:00,161.71,161.83,161.7,161.81,13820.0,155.4072,155.5225,155.3976,155.5033,13820.0
2019-10-11 15:15:00,161.8,161.8,161.74,161.75,1944.0,155.4937,155.4937,155.436,155.4456,1944.0
2019-10-11 15:20:00,161.76,161.76,161.69,161.73,6397.0,155.4552,155.4552,155.388,155.4264,6397.0
2019-10-11 15:25:00,161.73,161.77,161.72,161.73,3157.0,155.4264,155.4649,155.4168,155.4264,3157.0
2019-10-11 15:30:00,161.76,161.77,161.44,161.73,8983.0,155.4552,155.4649,155.1477,155.4264,8983.0
2019-10-11 15:35:00,161.77,161.82,161.48,161.82,65200.0,155.4649,155.5129,155.1862,155.5129,65200.0
2019-10-11 15:40:00,161.88,161.89,161.3,161.3,71924.0,155.5706,155.5802,155.0132,155.0132,71924.0
2019-10-11 15:45:00,161.26,161.33,160.97,161.23,25260.0,154.9747,155.042,154.696,154.9459,25260.0
2019-10-11 15:50:00,161.03,161.17,160.82,160.86,11987.0,154.7537,154.8882,154.5519,154.5903,11987.0
2019-10-11 15:55:00,160.89,160.95,160.58,160.61,56567.0,154.6192,154.6768,154.3212,154.3501,56567.0
2019-10-14 09:30:00,160.43,160.89,160.01,160.65,12107.0,154.1771,154.6192,153.7735,154.3885,12107.0
2019-10-14 09:35:00,160.68,160.71,160.49,160.49,4130.0,154.4173,154.4462,154.2347,154.2347,4130.0
2019-10-14 09:40:00,160.59,160.61,160.49,160.55,13051.0,154.3309,154.3501,154.2347,154.2924,13051.0
2019-10-14 09:45:00,160.55,160.79,160.5,160.79,7460.0,154.2924,154.5231,154.2444,154.5231,7460.0
2019-10-14 09:50:00,160.81,160.81,160.67,160.69,4923.0,154.5423,154.5423,154.4077,154.427,4923.0
2019-10-14 09:55:00,160.69,160.84,160.69,160.8,4428.0,154.427,154.5711,154.427,154.5327,4428.0
2019-10-14 10:00:00,160.77,160.89,160.77,160.89,1953.0,154.5038,154.6192,154.5038,154.6192,1953.0
2019-10-14 10:05:00,160.83,161.1,160.83,161.09,5165.0,154.5615,154.821,154.5615,154.8114,5165.0
2019-10-14 10:10:00,161.05,161.09,160.9,160.91,5262.0,154.7729,154.8114,154.6288,154.6384,5262.0
2019-10-14 10:15:00,160.92,160.92,160.76,160.76,4862.0,154.648,154.648,154.4942,154.4942,4862.0
2019-10-14 10:20:00,160.73,160.75,160.72,160.73,1734.0,154.4654,154.4846,154.4558,154.4654,1734.0
2019-10-14 10:25:00,160.71,160.71,160.66,160.66,400.0,154.4462,154.4462,154.3981,154.3981,400.0
2019-10-14 10:30:00,160.8,160.97,160.79,160.89,3537.0,154.5327,154.696,154.5231,154.6192,3537.0
2019-10-14 10:35:00,160.88,160.97,160.87,160.95,2056.0,154.6095,154.696,154.5999,154.6768,2056.0
2019-10-14 10:40:00,161.03,161.11,161.02,161.08,4410.0,154.7537,154.8306,154.7441,154.8018,4410.0
2019-10-14 10:45:00,161.09,161.09,161.06,161.06,600.0,154.8114,154.8114,154.7825,154.7825,600.0
2019-10-14 10:50:00,161.08,161.13,161.02,161.09,15248.0,154.8018,154.8498,154.7441,154.8114,15248.0
2019-10-14 10:55:00,161.09,161.22,161.09,161.22,1107.0,154.8114,154.9363,154.8114,154.9363,1107.0
2019-10-14 11:00:00,161.25,161.25,160.97,160.97,6154.0,154.9651,154.9651,154.696,154.696,6154.0
2019-10-14 11:05:00,160.97,161.09,160.94,161.09,12354.0,154.696,154.8114,154.6672,154.8114,12354.0
2019-10-14 11:10:00,161.04,161.05,160.94,161.01,9383.0,154.7633,154.7729,154.6672,154.7345,9383.0
2019-10-14 11:15:00,161.0,161.05,160.98,160.98,1212.0,154.7249,154.7729,154.7056,154.7056,1212.0
2019-10-14 11:20:00,161.01,161.01,160.91,160.94,4925.0,154.7345,154.7345,154.6384,154.6672,4925.0
2019-10-14 11:25:00,160.96,160.96,160.81,160.88,3143.0,154.6864,154.6864,154.5423,154.6095,3143.0
2019-10-14 11:30:00,160.9,160.98,160.89,160.97,1574.0,154.6288,154.7056,154.6192,154.696,1574.0
2019-10-14 11:35:00,160.99,161.05,160.99,161.05,1442.0,154.7153,154.7729,154.7153,154.7729,1442.0
2019-10-14 11:40:00,161.06,161.06,160.99,161.04,1658.0,154.7825,154.7825,154.7153,154.7633,1658.0
2019-10-14 11:45:00,160.95,160.96,160.92,160.93,1026.0,154.6768,154.6864,154.648,154.6576,1026.0
2019-10-14 11:50:00,160.94,160.96,160.91,160.96,733.0,154.6672,154.6864,154.6384,154.6864,733.0
2019-10-14 11:55:00,160.96,161.0,160.92,160.94,14718.0,154.6864,154.7249,154.648,154.6672,14718.0
2019-10-14 12:00:00,160.96,160.96,160.83,160.84,3804.0,154.6864,154.6864,154.5615,154.5711,3804.0
2019-10-14 12:05:00,160.83,160.91,160.83,160.87,1898.0,154.5615,154.6384,154.5615,154.5999,1898.0
2019-10-14 12:10:00,160.84,160.85,160.81,160.81,1035.0,154.5711,154.5807,154.5423,154.5423,1035.0
2019-10-14 12:15:00,160.82,160.88,160.81,160.85,898.0,154.5519,154.6095,154.5423,154.5807,898.0
2019-10-14 12:20:00,160.84,160.84,160.7,160.78,2548.0,154.5711,154.5711,154.4366,154.5134,2548.0
2019-10-14 12:25:00,160.71,160.75,160.71,160.73,10555.0,154.4462,154.4846,154.4462,154.4654,10555.0
2019-10-14 12:30:00,160.74,160.79,160.73,160.77,1991.0,154.475,154.5231,154.4654,154.5038,1991.0
2019-10-14 12:35:00,160.75,160.82,160.74,160.77,2661.0,154.4846,154.5519,154.475,154.5038,2661.0
2019-10-14 12:40:00,160.77,160.77,160.7,160.73,1959.0,154.5038,154.5038,154.4366,154.4654,1959.0
2019-10-14 12:45:00,160.72,160.79,160.71,160.72,5025.0,154.4558,154.5231,154.4462,154.4558,5025.0
2019-10-14 12:50:00,160.74,160.75,160.67,160.67,1837.0,154.475,154.4846,154.4077,154.4077,1837.0
2019-10-14 12:55:00,160.69,160.7,160.61,160.65,1468.0,154.427,154.4366,154.3501,154.3885,1468.0
2019-10-14 13:00:00,160.69,160.74,160.68,160.71,3112.0,154.427,154.475,154.4173,154.4462,3112.0
2019-10-14 13:05:00,160.72,160.81,160.72,160.79,5767.0,154.4558,154.5423,154.4558,154.5231,5767.0
2019-10-14 13:10:00,160.81,160.81,160.75,160.75,2457.0,154.5423,154.5423,154.4846,154.4846,2457.0
2019-10-14 13:15:00,160.78,160.8,160.75,160.79,2756.0,154.5134,154.5327,154.4846,154.5231,2756.0
2019-10-14 13:20:00,160.75,160.76,160.65,160.65,7289.0,154.4846,154.4942,154.3885,154.3885,7289.0
2019-10-14 13:25:00,160.69,160.71,160.66,160.71,2106.0,154.427,154.4462,154.3981,154.4462,2106.0
2019-10-14 13:30:00,160.7,160.7,160.64,160.65,2693.0,154.4366,154.4366,154.3789,154.3885,2693.0
2019-10-14 13:35:00,160.64,160.64,160.61,160.61,867.0,154.3789,154.3789,154.3501,154.3501,867.0
2019-10-14 13:40:00,160.62,160.75,160.62,160.73,955.0,154.3597,154.4846,154.3597,154.4654,955.0
2019-10-14 13:45:00,160.7,160.75,160.69,160.74,1749.0,154.4366,154.4846,154.427,154.475,1749.0
2019-10-14 13:50:00,160.73,160.81,160.67,160.77,1272.0,154.4654,154.5423,154.4077,154.5038,1272.0
2019-10-14 13:55:00,160.78,160.81,160.75,160.81,4663.0,154.5134,154.5423,154.4846,154.5423,4663.0
2019-10-14 14:00:00,160.88,160.91,160.83,160.84,1814.0,154.6095,154.6384,154.5615,154.5711,1814.0
2019-10-14 14:05:00,160.79,160.88,160.79,160.85,4515.0,154.5231,154.6095,154.5231,154.5807,4515.0
2019-10-14 14:10:00,160.88,160.94,160.87,160.94,1641.0,154.6095,154.6672,154.5999,154.6672,1641.0
2019-10-14 14:15:00,160.93,160.94,160.89,160.91,3331.0,154.6576,154.6672,154.6192,154.6384,3331.0
2019-10-14 14:20:00,160.94,160.95,160.89,160.91,882.0,154.6672,154.6768,154.6192,154.6384,882.0
2019-10-14 14:25:00,160.89,160.93,160.87,160.89,2899.0,154.6192,154.6576,154.5999,154.6192,2899.0
2019-10-14 14:30:00,160.89,160.9,160.87,160.88,1220.0,154.6192,154.6288,154.5999,154.6095,1220.0
2019-10-14 14:35:00,160.84,160.85,160.83,160.85,235.0,154.5711,154.5807,154.5615,154.5807,235.0
2019-10-14 14:40:00,160.81,160.84,160.78,160.79,2431.0,154.5423,154.5711,154.5134,154.5231,2431.0
2019-10-14 14:45:00,160.81,160.81,160.78,160.79,1620.0,154.5423,154.5423,154.5134,154.5231,1620.0
2019-10-14 14:50:00,160.81,160.84,160.77,160.79,2233.0,154.5423,154.5711,154.5038,154.5231,2233.0
2019-10-14 14:55:00,160.79,160.83,160.78,160.81,3283.0,154.5231,154.5615,154.5134,154.5423,3283.0
2019-10-14 15:00:00,160.79,160.8,160.75,160.75,1796.0,154.5231,154.5327,154.4846,154.4846,1796.0
2019-10-14 15:05:00,160.72,160.75,160.67,160.72,4155.0,154.4558,154.4846,154.4077,154.4558,4155.0
2019-10-14 15:10:00,160.71,160.76,160.7,160.74,5300.0,154.4462,154.4942,154.4366,154.475,5300.0
2019-10-14 15:15:00,160.73,160.76,160.72,160.76,1748.0,154.4654,154.4942,154.4558,154.4942,1748.0
2019-10-14 15:20:00,160.79,160.83,160.79,160.82,1488.0,154.5231,154.5615,154.5231,154.5519,1488.0
2019-10-14 15:25:00,160.85,160.87,160.81,160.81,2303.0,154.5807,154.5999,154.5423,154.5423,2303.0
2019-10-14 15:30:00,160.8,160.82,160.68,160.7,17917.0,154.5327,154.5519,154.4173,154.4366,17917.0
2019-10-14 15:35:00,160.7,160.75,160.68,160.74,3301.0,154.4366,154.4846,154.4173,154.475,3301.0
2019-10-14 15:40:00,160.66,160.66,160.62,160.64,984.0,154.3981,154.3981,154.3597,154.3789,984.0
2019-10-14 15:45:00,160.66,160.69,160.63,160.67,12639.0,154.3981,154.427,154.3693,154.4077,12639.0
2019-10-14 15:50:00,160.64,160.8,160.63,160.8,13146.0,154.3789,154.5327,154.3693,154.5327,13146.0
2019-10-14 15:55:00,160.78,160.78,160.6,160.6,54367.0,154.5134,154.5134,154.3405,154.3405,54367.0
2019-10-15 09:30:00,161.36,161.53,161.28,161.52,31835.0,155.0708,155.2342,154.994,155.2246,31835.0
2019-10-15 09:35:00,161.53,161.58,161.36,161.55,8657.0,155.2342,155.2823,155.0708,155.2534,8657.0
2019-10-15 09:40:00,161.57,161.63,161.52,161.63,8468.0,155.2727,155.3303,155.2246,155.3303,8468.0
2019-10-15 09:45:00,161.62,161.73,161.57,161.67,9613.0,155.3207,155.4264,155.2727,155.3688,9613.0
2019-10-15 09:50:00,161.65,161.67,161.56,161.58,10788.0,155.3495,155.3688,155.263,155.2823,10788.0
2019-10-15 09:55:00,161.52,161.61,161.52,161.59,4632.0,155.2246,155.3111,155.2246,155.2919,4632.0
2019-10-15 10:00:00,161.61,161.76,161.6,161.76,15511.0,155.3111,155.4552,155.3015,155.4552,15511.0
2019-10-15 10:05:00,161.73,161.75,161.72,161.75,1958.0,155.4264,155.4456,155.4168,155.4456,1958.0
2019-10-15 10:10:00,161.79,162.0,161.77,161.97,10211.0,155.4841,155.6859,155.4649,155.6571,10211.0
2019-10-15 10:15:00,161.98,162.02,161.95,161.95,5569.0,155.6667,155.7051,155.6378,155.6378,5569.0
2019-10-15 10:20:00,161.99,162.02,161.94,161.94,3895.0,155.6763,155.7051,155.6282,155.6282,3895.0
2019-10-15 10:25:00,162.05,162.19,162.05,162.19,1796.0,155.7339,155.8685,155.7339,155.8685,1796.0
2019-10-15 10:30:00,162.16,162.2,162.08,162.16,10528.0,155.8397,155.8781,155.7628,155.8397,10528.0
2019-10-15 10:35:00,162.26,162.36,162.26,162.29,7624.0,155.9358,156.0319,155.9358,155.9646,7624.0
2019-10-15 10:40:00,162.32,162.47,162.32,162.41,18969.0,155.9934,156.1376,155.9934,156.0799,18969.0
2019-10-15 10:45:00,162.42,162.47,162.4,162.41,4040.0,156.0895,156.1376,156.0703,156.0799,4040.0
2019-10-15 10:50:00,162.41,162.52,162.4,162.52,4542.0,156.0799,156.1856,156.0703,156.1856,4542.0
2019-10-15 10:55:00,162.49,162.61,162.49,162.6,8513.0,156.1568,156.2721,156.1568,156.2625,8513.0
2019-10-15 11:00:00,162.61,162.68,162.55,162.55,4742.0,156.2721,156.3394,156.2145,156.2145,4742.0
2019-10-15 11:05:00,162.52,162.61,162.49,162.6,15372.0,156.1856,156.2721,156.1568,156.2625,15372.0
2019-10-15 11:10:00,162.59,162.59,162.38,162.41,8232.0,156.2529,156.2529,156.0511,156.0799,8232.0
2019-10-15 11:15:00,162.41,162.46,162.33,162.35,11849.0,156.0799,156.128,156.003,156.0223,11849.0
2019-10-15 11:20:00,162.34,162.37,162.27,162.34,9717.0,156.0126,156.0415,155.9454,156.0126,9717.0
2019-10-15 11:25:00,162.4,162.46,162.33,162.46,1699.0,156.0703,156.128,156.003,156.128,1699.0
2019-10-15 11:30:00,162.43,162.46,162.4,162.4,2369.0,156.0991,156.128,156.0703,156.0703,2369.0
2019-10-15 11:35:00,162.32,162.35,162.17,162.17,14960.0,155.9934,156.0223,155.8493,155.8493,14960.0
2019-10-15 11:40:00,162.19,162.26,162.18,162.25,3187.0,155.8685,155.9358,155.8589,155.9262,3187.0
2019-10-15 11:45:00,162.3,162.34,162.24,162.34,2310.0,155.9742,156.0126,155.9165,156.0126,2310.0
2019-10-15 11:50:00,162.34,162.38,162.34,162.34,3731.0,156.0126,156.0511,156.0126,156.0126,3731.0
2019-10-15 11:55:00,162.31,162.38,162.31,162.37,4838.0,155.9838,156.0511,155.9838,156.0415,4838.0
2019-10-15 12:00:00,162.43,162.46,162.41,162.42,2184.0,156.0991,156.128,156.0799,156.0895,2184.0
2019-10-15 12:05:00,162.45,162.49,162.38,162.39,3752.0,156.1184,156.1568,156.0511,156.0607,3752.0
2019-10-15 12:10:00,162.37,162.43,162.37,162.39,1262.0,156.0415,156.0991,156.0415,156.0607,1262.0
2019-10-15 12:15:00,162.39,162.41,162.34,162.37,8555.0,156.0607,156.0799,156.0126,156.0415,8555.0
2019-10-15 12:20:00,162.35,162.38,162.28,162.28,14590.0,156.0223,156.0511,155.955,155.955,14590.0
2019-10-15 12:25:00,162.3,162.31,162.23,162.23,3256.0,155.9742,155.9838,155.9069,155.9069,3256.0
2019-10-15 12:30:00,162.29,162.31,162.28,162.3,938.0,155.9646,155.9838,155.955,155.9742,938.0
2019-10-15 12:35:00,162.27,162.33,162.26,162.32,2444.0,155.9454,156.003,155.9358,155.9934,2444.0
2019-10-15 12:40:00,162.32,162.32,162.25,162.25,3605.0,155.9934,155.9934,155.9262,155.9262,3605.0
2019-10-15 12:45:00,162.25,162.26,162.24,162.25,1589.0,155.9262,155.9358,155.9165,155.9262,1589.0
2019-10-15 12:50:00,162.24,162.29,162.22,162.29,1551.0,155.9165,155.9646,155.8973,155.9646,1551.0
2019-10-15 12:55:00,162.35,162.39,162.34,162.39,1820.0,156.0223,156.0607,156.0126,156.0607,1820.0
2019-10-15 13:00:00,162.42,162.44,162.41,162.41,3066.0,156.0895,156.1087,156.0799,156.0799,3066.0
2019-10-15 13:05:00,162.42,162.47,162.39,162.4,2651.0,156.0895,156.1376,156.0607,156.0703,2651.0
2019-10-15 13:10:00,162.45,162.47,162.43,162.43,2536.0,156.1184,156.1376,156.0991,156.0991,2536.0
2019-10-15 13:15:00,162.43,162.45,162.41,162.45,677.0,156.0991,156.1184,156.0799,156.1184,677.0
2019-10-15 13:20:00,162.46,162.48,162.4,162.4,1450.0,156.128,156.1472,156.0703,156.0703,1450.0
2019-10-15 13:25:00,162.36,162.42,162.36,162.42,3124.0,156.0319,156.0895,156.0319,156.0895,3124.0
2019-10-15 13:30:00,162.43,162.45,162.41,162.43,1405.0,156.0991,156.1184,156.0799,156.0991,1405.0
2019-10-15 13:35:00,162.45,162.47,162.44,162.47,2020.0,156.1184,156.1376,156.1087,156.1376,2020.0
2019-10-15 13:40:00,162.48,162.48,162.43,162.46,7375.0,156.1472,156.1472,156.0991,156.128,7375.0
2019-10-15 13:45:00,162.46,162.56,162.46,162.54,4725.0,156.128,156.2241,156.128,156.2048,4725.0
2019-10-15 13:50:00,162.55,162.62,162.54,162.62,5521.0,156.2145,156.2817,156.2048,156.2817,5521.0
2019-10-15 13:55:00,162.61,162.63,162.6,162.6,2598.0,156.2721,156.2913,156.2625,156.2625,2598.0
2019-10-15 14:00:00,162.63,162.67,162.63,162.65,6442.0,156.2913,156.3298,156.2913,156.3106,6442.0
2019-10-15 14:05:00,162.65,162.65,162.61,162.64,1517.0,156.3106,156.3106,156.2721,156.3009,1517.0
2019-10-15 14:10:00,162.67,162.7,162.65,162.67,1955.0,156.3298,156.3586,156.3106,156.3298,1955.0
2019-10-15 14:15:00,162.68,162.7,162.66,162.68,4323.0,156.3394,156.3586,156.3202,156.3394,4323.0
2019-10-15 14:20:00,162.69,162.72,162.67,162.71,10779.0,156.349,156.3778,156.3298,156.3682,10779.0
2019-10-15 14:25:00,162.7,162.71,162.66,162.68,2519.0,156.3586,156.3682,156.3202,156.3394,2519.0
2019-10-15 14:30:00,162.67,162.71,162.63,162.63,10809.0,156.3298,156.3682,156.2913,156.2913,10809.0
2019-10-15 14:35:00,162.64,162.64,162.59,162.59,929.0,156.3009,156.3009,156.2529,156.2529,929.0
2019-10-15 14:40:00,162.61,162.69,162.61,162.65,11038.0,156.2721,156.349,156.2721,156.3106,11038.0
2019-10-15 14:45:00,162.66,162.66,162.61,162.61,3937.0,156.3202,156.3202,156.2721,156.2721,3937.0
2019-10-15 14:50:00,162.62,162.63,162.58,162.58,2173.0,156.2817,156.2913,156.2433,156.2433,2173.0
2019-10-15 14:55:00,162.59,162.63,162.5,162.53,9741.0,156.2529,156.2913,156.1664,156.1952,9741.0
2019-10-15 15:00:00,162.54,162.54,162.47,162.5,11793.0,156.2048,156.2048,156.1376,156.1664,11793.0
2019-10-15 15:05:00,162.52,162.55,162.43,162.43,3050.0,156.1856,156.2145,156.0991,156.0991,3050.0
2019-10-15 15:10:00,162.44,162.45,162.4,162.4,2820.0,156.1087,156.1184,156.0703,156.0703,2820.0
2019-10-15 15:15:00,162.4,162.48,162.35,162.43,3795.0,156.0703,156.1472,156.0223,156.0991,3795.0
2019-10-15 15:20:00,162.46,162.48,162.43,162.48,1881.0,156.128,156.1472,156.0991,156.1472,1881.0
2019-10-15 15:25:00,162.48,162.52,162.47,162.51,1540.0,156.1472,156.1856,156.1376,156.176,1540.0
2019-10-15 15:30:00,162.58,162.59,162.42,162.5,5612.0,156.2433,156.2529,156.0895,156.1664,5612.0
2019-10-15 15:35:00,162.52,162.54,162.46,162.48,5591.0,156.1856,156.2048,156.128,156.1472,5591.0
2019-10-15 15:40:00,162.46,162.49,162.42,162.42,3799.0,156.128,156.1568,156.0895,156.0895,3799.0
2019-10-15 15:45:00,162.4,162.47,162.36,162.39,11950.0,156.0703,156.1376,156.0319,156.0607,11950.0
2019-10-15 15:50:00,162.39,162.46,162.37,162.37,14706.0,156.0607,156.128,156.0415,156.0415,14706.0
2019-10-15 15:55:00,162.38,162.47,162.34,162.35,55951.0,156.0511,156.1376,156.0126,156.0223,55951.0
2019-10-16 09:30:00,161.81,161.85,161.25,161.56,39088.0,155.5033,155.5417,154.9651,155.263,39088.0
2019-10-16 09:35:00,161.63,161.63,161.5,161.59,3323.0,155.3303,155.3303,155.2054,155.2919,3323.0
2019-10-16 09:40:00,161.54,161.63,161.51,161.57,5196.0,155.2438,155.3303,155.215,155.2727,5196.0
2019-10-16 09:45:00,161.57,161.59,161.46,161.58,16231.0,155.2727,155.2919,155.1669,155.2823,16231.0
2019-10-16 09:50:00,161.52,161.52,161.36,161.37,12106.0,155.2246,155.2246,155.0708,155.0804,12106.0
2019-10-16 09:55:00,161.44,161.46,161.28,161.35,4654.0,155.1477,155.1669,154.994,155.0612,4654.0
2019-10-16 10:00:00,161.35,161.4,161.22,161.25,5026.0,155.0612,155.1093,154.9363,154.9651,5026.0
2019-10-16 10:05:00,161.24,161.4,161.19,161.38,8928.0,154.9555,155.1093,154.9075,155.0901,8928.0
2019-10-16 10:10:00,161.41,161.47,161.38,161.41,8481.0,155.1189,155.1766,155.0901,155.1189,8481.0
2019-10-16 10:15:00,161.43,161.58,161.4,161.58,11234.0,155.1381,155.2823,155.1093,155.2823,11234.0
2019-10-16 10:20:00,161.6,161.61,161.53,161.56,5448.0,155.3015,155.3111,155.2342,155.263,5448.0
2019-10-16 10:25:00,161.56,161.73,161.55,161.67,3285.0,155.263,155.4264,155.2534,155.3688,3285.0
2019-10-16 10:30:00,161.7,161.71,161.61,161.64,2193.0,155.3976,155.4072,155.3111,155.3399,2193.0
2019-10-16 10:35:00,161.6,161.72,161.6,161.7,3010.0,155.3015,155.4168,155.3015,155.3976,3010.0
2019-10-16 10:40:00,161.73,161.73,161.67,161.67,31105.0,155.4264,155.4264,155.3688,155.3688,31105.0
2019-10-16 10:45:00,161.7,161.74,161.68,161.74,164717.0,155.3976,155.436,155.3784,155.436,164717.0
2019-10-16 10:50:00,161.77,161.89,161.75,161.87,11274.0,155.4649,155.5802,155.4456,155.561,11274.0
2019-10-16 10:55:00,161.84,161.94,161.84,161.9,9445.0,155.5321,155.6282,155.5321,155.5898,9445.0
2019-10-16 11:00:00,161.88,162.04,161.88,162.01,28870.0,155.5706,155.7243,155.5706,155.6955,28870.0
2019-10-16 11:05:00,162.04,162.09,161.93,161.94,11360.0,155.7243,155.7724,155.6186,155.6282,11360.0
2019-10-16 11:10:00,161.93,161.94,161.9,161.91,911.0,155.6186,155.6282,155.5898,155.5994,911.0
2019-10-16 11:15:00,161.9,161.91,161.73,161.73,6551.0,155.5898,155.5994,155.4264,155.4264,6551.0
2019-10-16 11:20:00,161.75,161.78,161.74,161.76,3334.0,155.4456,155.4745,155.436,155.4552,3334.0
2019-10-16 11:25:00,161.76,161.81,161.72,161.72,3397.0,155.4552,155.5033,155.4168,155.4168,3397.0
2019-10-16 11:30:00,161.7,161.74,161.54,161.56,2333.0,155.3976,155.436,155.2438,155.263,2333.0
2019-10-16 11:35:00,161.55,161.63,161.55,161.6,7195.0,155.2534,155.3303,155.2534,155.3015,7195.0
2019-10-16 11:40:00,161.59,161.69,161.58,161.65,8204.0,155.2919,155.388,155.2823,155.3495,8204.0
2019-10-16 11:45:00,161.73,161.89,161.73,161.89,8403.0,155.4264,155.5802,155.4264,155.5802,8403.0
2019-10-16 11:50:00,161.89,161.89,161.78,161.8,10765.0,155.5802,155.5802,155.4745,155.4937,10765.0
2019-10-16 11:55:00,161.78,161.78,161.7,161.72,13169.0,155.4745,155.4745,155.3976,155.4168,13169.0
2019-10-16 12:00:00,161.73,161.82,161.73,161.77,3112.0,155.4264,155.5129,155.4264,155.4649,3112.0
2019-10-16 12:05:00,161.79,161.83,161.79,161.81,1578.0,155.4841,155.5225,155.4841,155.5033,1578.0
2019-10-16 12:10:00,161.76,161.77,161.67,161.68,2854.0,155.4552,155.4649,155.3688,155.3784,2854.0
2019-10-16 12:15:00,161.67,161.69,161.65,161.66,2765.0,155.3688,155.388,155.3495,155.3591,2765.0
2019-10-16 12:20:00,161.65,161.69,161.62,161.63,39692.0,155.3495,155.388,155.3207,155.3303,39692.0
2019-10-16 12:25:00,161.65,161.65,161.57,161.61,3005.0,155.3495,155.3495,155.2727,155.3111,3005.0
2019-10-16 12:30:00,161.58,161.6,161.56,161.58,826.0,155.2823,155.3015,155.263,155.2823,826.0
2019-10-16 12:35:00,161.57,161.62,161.57,161.59,522.0,155.2727,155.3207,155.2727,155.2919,522.0
2019-10-16 12:40:00,161.55,161.61,161.55,161.56,4707.0,155.2534,155.3111,155.2534,155.263,4707.0
2019-10-16 12:45:00,161.58,161.64,161.58,161.59,2170.0,155.2823,155.3399,155.2823,155.2919,2170.0
2019-10-16 12:50:00,161.59,161.59,161.49,161.52,4490.0,155.2919,155.2919,155.1958,155.2246,4490.0
2019-10-16 12:55:00,161.53,161.57,161.51,161.52,2059.0,155.2342,155.2727,155.215,155.2246,2059.0
2019-10-16 13:00:00,161.55,161.61,161.54,161.57,1890.0,155.2534,155.3111,155.2438,155.2727,1890.0
2019-10-16 13:05:00,161.53,161.58,161.46,161.5,2938.0,155.2342,155.2823,155.1669,155.2054,2938.0
2019-10-16 13:10:00,161.51,161.51,161.44,161.48,1400.0,155.215,155.215,155.1477,155.1862,1400.0
2019-10-16 13:15:00,161.46,161.47,161.44,161.44,1275.0,155.1669,155.1766,155.1477,155.1477,1275.0
2019-10-16 13:20:00,161.46,161.51,161.42,161.42,2633.0,155.1669,155.215,155.1285,155.1285,2633.0
2019-10-16 13:25:00,161.44,161.44,161.4,161.44,537.0,155.1477,155.1477,155.1093,155.1477,537.0
2019-10-16 13:30:00,161.48,161.56,161.48,161.55,2011.0,155.1862,155.263,155.1862,155.2534,2011.0
2019-10-16 13:35:00,161.57,161.61,161.57,161.59,2572.0,155.2727,155.3111,155.2727,155.2919,2572.0
2019-10-16 13:40:00,161.6,161.65,161.48,161.61,10180.0,155.3015,155.3495,155.1862,155.3111,10180.0
2019-10-16 13:45:00,161.6,161.6,161.51,161.57,11980.0,155.3015,155.3015,155.215,155.2727,11980.0
2019-10-16 13:50:00,161.56,161.56,161.52,161.54,5258.0,155.263,155.263,155.2246,155.2438,5258.0
2019-10-16 13:55:00,161.54,161.54,161.47,161.51,6296.0,155.2438,155.2438,155.1766,155.215,6296.0
2019-10-16 14:00:00,161.5,161.52,161.46,161.51,4607.0,155.2054,155.2246,155.1669,155.215,4607.0
2019-10-16 14:05:00,161.51,161.54,161.51,161.53,4229.0,155.215,155.2438,155.215,155.2342,4229.0
2019-10-16 14:10:00,161.55,161.62,161.53,161.62,4128.0,155.2534,155.3207,155.2342,155.3207,4128.0
2019-10-16 14:15:00,161.62,161.64,161.59,161.62,2777.0,155.3207,155.3399,155.2919,155.3207,2777.0
2019-10-16 14:20:00,161.6,161.64,161.6,161.62,3066.0,155.3015,155.3399,155.3015,155.3207,3066.0
2019-10-16 14:25:00,161.63,161.68,161.61,161.62,18796.0,155.3303,155.3784,155.3111,155.3207,18796.0
2019-10-16 14:30:00,161.63,161.71,161.62,161.71,7011.0,155.3303,155.4072,155.3207,155.4072,7011.0
2019-10-16 14:35:00,161.74,161.8,161.74,161.76,3452.0,155.436,155.4937,155.436,155.4552,3452.0
2019-10-16 14:40:00,161.81,161.84,161.79,161.83,1999.0,155.5033,155.5321,155.4841,155.5225,1999.0
2019-10-16 14:45:00,161.83,161.85,161.8,161.81,3665.0,155.5225,155.5417,155.4937,155.5033,3665.0
2019-10-16 14:50:00,161.79,161.86,161.79,161.83,2295.0,155.4841,155.5514,155.4841,155.5225,2295.0
2019-10-16 14:55:00,161.82,161.84,161.79,161.79,8237.0,155.5129,155.5321,155.4841,155.4841,8237.0
2019-10-16 15:00:00,161.78,161.81,161.74,161.75,6702.0,155.4745,155.5033,155.436,155.4456,6702.0
2019-10-16 15:05:00,161.73,161.77,161.71,161.72,26126.0,155.4264,155.4649,155.4072,155.4168,26126.0
2019-10-16 15:10:00,161.72,161.73,161.64,161.66,18507.0,155.4168,155.4264,155.3399,155.3591,18507.0
2019-10-16 15:15:00,161.64,161.66,161.56,161.63,14074.0,155.3399,155.3591,155.263,155.3303,14074.0
2019-10-16 15:20:00,161.61,161.63,161.59,161.6,4724.0,155.3111,155.3303,155.2919,155.3015,4724.0
2019-10-16 15:25:00,161.61,161.65,161.59,161.61,10060.0,155.3111,155.3495,155.2919,155.3111,10060.0
2019-10-16 15:30:00,161.64,161.7,161.64,161.7,3155.0,155.3399,155.3976,155.3399,155.3976,3155.0
2019-10-16 15:35:00,161.7,161.78,161.68,161.75,4260.0,155.3976,155.4745,155.3784,155.4456,4260.0
2019-10-16 15:40:00,161.74,161.8,161.69,161.69,4571.0,155.436,155.4937,155.388,155.388,4571.0
2019-10-16 15:45:00,161.67,161.78,161.67,161.73,5564.0,155.3688,155.4745,155.3688,155.4264,5564.0
2019-10-16 15:50:00,161.73,161.83,161.73,161.8,12694.0,155.4264,155.5225,155.4264,155.4937,12694.0
2019-10-16 15:55:00,161.83,161.84,161.72,161.79,18274.0,155.5225,155.5321,155.4168,155.4841,18274.0
2019-10-17 09:30:00,162.68,162.79,162.31,162.68,15355.0,156.3394,156.4451,155.9838,156.3394,15355.0
2019-10-17 09:35:00,162.69,162.72,162.38,162.41,9338.0,156.349,156.3778,156.0511,156.0799,9338.0
2019-10-17 09:40:00,162.49,162.6,162.43,162.6,2168.0,156.1568,156.2625,156.0991,156.2625,2168.0
2019-10-17 09:45:00,162.7,162.82,162.68,162.8,7986.0,156.3586,156.4739,156.3394,156.4547,7986.0
2019-10-17 09:50:00,162.82,162.89,162.79,162.89,25222.0,156.4739,156.5412,156.4451,156.5412,25222.0
2019-10-17 09:55:00,162.86,162.9,162.78,162.86,8513.0,156.5124,156.5508,156.4355,156.5124,8513.0
2019-10-17 10:00:00,162.87,162.87,162.71,162.73,3207.0,156.522,156.522,156.3682,156.3874,3207.0
2019-10-17 10:05:00,162.73,162.8,162.67,162.67,5083.0,156.3874,156.4547,156.3298,156.3298,5083.0
2019-10-17 10:10:00,162.72,162.72,162.61,162.7,5308.0,156.3778,156.3778,156.2721,156.3586,5308.0
2019-10-17 10:15:00,162.71,162.82,162.71,162.73,10394.0,156.3682,156.4739,156.3682,156.3874,10394.0
2019-10-17 10:20:00,162.7,162.76,162.7,162.73,6400.0,156.3586,156.4163,156.3586,156.3874,6400.0
2019-10-17 10:25:00,162.68,162.72,162.43,162.5,4894.0,156.3394,156.3778,156.0991,156.1664,4894.0
2019-10-17 10:30:00,162.54,162.55,162.47,162.47,2458.0,156.2048,156.2145,156.1376,156.1376,2458.0
2019-10-17 10:35:00,162.47,162.47,162.34,162.43,5897.0,156.1376,156.1376,156.0126,156.0991,5897.0
2019-10-17 10:40:00,162.41,162.46,162.36,162.46,16723.0,156.0799,156.128,156.0319,156.128,16723.0
2019-10-17 10:45:00,162.46,162.46,162.16,162.18,10578.0,156.128,156.128,155.8397,155.8589,10578.0
2019-10-17 10:50:00,162.17,162.21,162.12,162.15,25782.0,155.8493,155.8877,155.8012,155.83,25782.0
2019-10-17 10:55:00,162.14,162.33,162.12,162.21,5858.0,155.8204,156.003,155.8012,155.8877,5858.0
2019-10-17 11:00:00,162.21,162.21,162.01,162.1,11319.0,155.8877,155.8877,155.6955,155.782,11319.0
2019-10-17 11:05:00,162.1,162.27,162.1,162.2,11024.0,155.782,155.9454,155.782,155.8781,11024.0
2019-10-17 11:10:00,162.2,162.41,162.2,162.36,3852.0,155.8781,156.0799,155.8781,156.0319,3852.0
2019-10-17 11:15:00,162.38,162.39,162.34,162.34,5498.0,156.0511,156.0607,156.0126,156.0126,5498.0
2019-10-17 11:20:00,162.33,162.34,162.28,162.29,4024.0,156.003,156.0126,155.955,155.9646,4024.0
2019-10-17 11:25:00,162.31,162.31,162.25,162.28,2620.0,155.9838,155.9838,155.9262,155.955,2620.0
2019-10-17 11:30:00,162.26,162.26,162.09,162.12,6724.0,155.9358,155.9358,155.7724,155.8012,6724.0
2019-10-17 11:35:00,162.12,162.28,162.09,162.25,5771.0,155.8012,155.955,155.7724,155.9262,5771.0
2019-10-17 11:40:00,162.27,162.29,162.16,162.2,30426.0,155.9454,155.9646,155.8397,155.8781,30426.0
2019-10-17 11:45:00,162.21,162.24,162.15,162.23,6740.0,155.8877,155.9165,155.83,155.9069,6740.0
2019-10-17 11:50:00,162.23,162.23,161.99,162.1,10034.0,155.9069,155.9069,155.6763,155.782,10034.0
2019-10-17 11:55:00,162.08,162.13,162.08,162.1,613.0,155.7628,155.8108,155.7628,155.782,613.0
2019-10-17 12:00:00,162.16,162.16,161.94,162.02,6355.0,155.8397,155.8397,155.6282,155.7051,6355.0
2019-10-17 12:05:00,162.02,162.09,162.01,162.08,4826.0,155.7051,155.7724,155.6955,155.7628,4826.0
2019-10-17 12:10:00,162.09,162.12,162.01,162.11,2659.0,155.7724,155.8012,155.6955,155.7916,2659.0
2019-10-17 12:15:00,162.1,162.12,162.04,162.11,4240.0,155.782,155.8012,155.7243,155.7916,4240.0
2019-10-17 12:20:00,162.12,162.12,162.08,162.09,4134.0,155.8012,155.8012,155.7628,155.7724,4134.0
2019-10-17 12:25:00,162.18,162.22,162.15,162.15,4480.0,155.8589,155.8973,155.83,155.83,4480.0
2019-10-17 12:30:00,162.21,162.3,162.21,162.29,5719.0,155.8877,155.9742,155.8877,155.9646,5719.0
2019-10-17 12:35:00,162.29,162.29,162.21,162.24,3410.0,155.9646,155.9646,155.8877,155.9165,3410.0
2019-10-17 12:40:00,162.23,162.25,162.22,162.23,2304.0,155.9069,155.9262,155.8973,155.9069,2304.0
2019-10-17 12:45:00,162.23,162.26,162.22,162.23,2016.0,155.9069,155.9358,155.8973,155.9069,2016.0
2019-10-17 12:50:00,162.25,162.28,162.24,162.25,3164.0,155.9262,155.955,155.9165,155.9262,3164.0
2019-10-17 12:55:00,162.3,162.34,162.3,162.34,805.0,155.9742,156.0126,155.9742,156.0126,805.0
2019-10-17 13:00:00,162.34,162.39,162.34,162.34,2861.0,156.0126,156.0607,156.0126,156.0126,2861.0
2019-10-17 13:05:00,162.32,162.32,162.24,162.26,3746.0,155.9934,155.9934,155.9165,155.9358,3746.0
2019-10-17 13:10:00,162.25,162.27,162.24,162.25,3882.0,155.9262,155.9454,155.9165,155.9262,3882.0
2019-10-17 13:15:00,162.26,162.42,162.24,162.37,16800.0,155.9358,156.0895,155.9165,156.0415,16800.0
2019-10-17 13:20:00,162.37,162.38,162.33,162.33,3545.0,156.0415,156.0511,156.003,156.003,3545.0
2019-10-17 13:25:00,162.35,162.36,162.32,162.34,3630.0,156.0223,156.0319,155.9934,156.0126,3630.0
2019-10-17 13:30:00,162.38,162.42,162.37,162.41,2016.0,156.0511,156.0895,156.0415,156.0799,2016.0
2019-10-17 13:35:00,162.42,162.44,162.39,162.4,4198.0,156.0895,156.1087,156.0607,156.0703,4198.0
2019-10-17 13:40:00,162.4,162.41,162.33,162.35,4352.0,156.0703,156.0799,156.003,156.0223,4352.0
2019-10-17 13:45:00,162.38,162.42,162.38,162.42,12684.0,156.0511,156.0895,156.0511,156.0895,12684.0
2019-10-17 13:50:00,162.43,162.45,162.4,162.44,3000.0,156.0991,156.1184,156.0703,156.1087,3000.0
2019-10-17 13:55:00,162.41,162.41,162.36,162.39,6125.0,156.0799,156.0799,156.0319,156.0607,6125.0
2019-10-17 14:00:00,162.42,162.42,162.2,162.23,10195.0,156.0895,156.0895,155.8781,155.9069,10195.0
2019-10-17 14:05:00,162.21,162.3,162.2,162.3,7154.0,155.8877,155.9742,155.8781,155.9742,7154.0
2019-10-17 14:10:00,162.29,162.29,162.22,162.24,3922.0,155.9646,155.9646,155.8973,155.9165,3922.0
2019-10-17 14:15:00,162.26,162.29,162.22,162.28,10841.0,155.9358,155.9646,155.8973,155.955,10841.0
2019-10-17 14:20:00,162.28,162.3,162.27,162.29,4760.0,155.955,155.9742,155.9454,155.9646,4760.0
2019-10-17 14:25:00,162.3,162.4,162.29,162.38,7421.0,155.9742,156.0703,155.9646,156.0511,7421.0
2019-10-17 14:30:00,162.36,162.37,162.26,162.31,6643.0,156.0319,156.0415,155.9358,155.9838,6643.0
2019-10-17 14:35:00,162.33,162.39,162.33,162.34,3999.0,156.003,156.0607,156.003,156.0126,3999.0
2019-10-17 14:40:00,162.33,162.39,162.32,162.35,6215.0,156.003,156.0607,155.9934,156.0223,6215.0
2019-10-17 14:45:00,162.37,162.42,162.35,162.42,3743.0,156.0415,156.0895,156.0223,156.0895,3743.0
2019-10-17 14:50:00,162.45,162.51,162.38,162.48,25555.0,156.1184,156.176,156.0511,156.1472,25555.0
2019-10-17 14:55:00,162.47,162.47,162.42,162.44,19525.0,156.1376,156.1376,156.0895,156.1087,19525.0
2019-10-17 15:00:00,162.43,162.49,162.43,162.44,8074.0,156.0991,156.1568,156.0991,156.1087,8074.0
2019-10-17 15:05:00,162.46,162.46,162.36,162.37,17104.0,156.128,156.128,156.0319,156.0415,17104.0
2019-10-17 15:10:00,162.33,162.41,162.33,162.38,3582.0,156.003,156.0799,156.003,156.0511,3582.0
2019-10-17 15:15:00,162.38,162.41,162.29,162.31,2930.0,156.0511,156.0799,155.9646,155.9838,2930.0
2019-10-17 15:20:00,162.32,162.34,162.27,162.32,16160.0,155.9934,156.0126,155.9454,155.9934,16160.0
2019-10-17 15:25:00,162.39,162.4,162.31,162.37,1459.0,156.0607,156.0703,155.9838,156.0415,1459.0
2019-10-17 15:30:00,162.39,162.49,162.37,162.39,11509.0,156.0607,156.1568,156.0415,156.0607,11509.0
2019-10-17 15:35:00,162.39,162.39,162.34,162.35,4608.0,156.0607,156.0607,156.0126,156.0223,4608.0
2019-10-17 15:40:00,162.37,162.39,162.32,162.36,3723.0,156.0415,156.0607,155.9934,156.0319,3723.0
2019-10-17 15:45:00,162.35,162.4,162.28,162.28,9260.0,156.0223,156.0703,155.955,155.955,9260.0
2019-10-17 15:50:00,162.28,162.39,162.21,162.37,43555.0,155.955,156.0607,155.8877,156.0415,43555.0
2019-10-17 15:55:00,162.36,162.37,162.22,162.33,103991.0,156.0319,156.0415,155.8973,156.003,103991.0
2019-10-18 09:30:00,162.13,162.27,162.13,162.27,13676.0,155.8108,155.9454,155.8108,155.9454,13676.0
2019-10-18 09:35:00,162.21,162.23,162.13,162.23,12068.0,155.8877,155.9069,155.8108,155.9069,12068.0
2019-10-18 09:40:00,162.22,162.26,162.11,162.14,9693.0,155.8973,155.9358,155.7916,155.8204,9693.0
2019-10-18 09:45:00,162.17,162.29,162.06,162.26,5045.0,155.8493,155.9646,155.7436,155.9358,5045.0
2019-10-18 09:50:00,162.19,162.27,162.14,162.16,9443.0,155.8685,155.9454,155.8204,155.8397,9443.0
2019-10-18 09:55:00,162.17,162.17,162.03,162.17,4272.0,155.8493,155.8493,155.7147,155.8493,4272.0
2019-10-18 10:00:00,162.21,162.21,162.0,162.0,3253.0,155.8877,155.8877,155.6859,155.6859,3253.0
2019-10-18 10:05:00,161.88,162.01,161.85,162.01,6612.0,155.5706,155.6955,155.5417,155.6955,6612.0
2019-10-18 10:10:00,162.01,162.06,161.87,161.9,2825.0,155.6955,155.7436,155.561,155.5898,2825.0
2019-10-18 10:15:00,161.84,161.94,161.81,161.92,1348.0,155.5321,155.6282,155.5033,155.609,1348.0
2019-10-18 10:20:00,161.94,161.94,161.88,161.9,6086.0,155.6282,155.6282,155.5706,155.5898,6086.0
2019-10-18 10:25:00,161.87,161.88,161.77,161.83,4196.0,155.561,155.5706,155.4649,155.5225,4196.0
2019-10-18 10:30:00,161.81,161.81,161.57,161.58,2347.0,155.5033,155.5033,155.2727,155.2823,2347.0
2019-10-18 10:35:00,161.56,161.65,161.54,161.65,1468.0,155.263,155.3495,155.2438,155.3495,1468.0
2019-10-18 10:40:00,161.62,161.62,161.33,161.4,2032.0,155.3207,155.3207,155.042,155.1093,2032.0
2019-10-18 10:45:00,161.37,161.46,161.35,161.45,6807.0,155.0804,155.1669,155.0612,155.1573,6807.0
2019-10-18 10:50:00,161.45,161.61,161.45,161.55,3869.0,155.1573,155.3111,155.1573,155.2534,3869.0
2019-10-18 10:55:00,161.54,161.59,161.54,161.59,2071.0,155.2438,155.2919,155.2438,155.2919,2071.0
2019-10-18 11:00:00,161.61,161.66,161.54,161.61,16852.0,155.3111,155.3591,155.2438,155.3111,16852.0
2019-10-18 11:05:00,161.6,161.64,161.47,161.47,2707.0,155.3015,155.3399,155.1766,155.1766,2707.0
2019-10-18 11:10:00,161.48,161.74,161.48,161.72,7483.0,155.1862,155.436,155.1862,155.4168,7483.0
2019-10-18 11:15:00,161.68,161.73,161.65,161.69,3966.0,155.3784,155.4264,155.3495,155.388,3966.0
2019-10-18 11:20:00,161.65,161.73,161.65,161.7,9532.0,155.3495,155.4264,155.3495,155.3976,9532.0
2019-10-18 11:25:00,161.68,161.7,161.63,161.65,2867.0,155.3784,155.3976,155.3303,155.3495,2867.0
2019-10-18 11:30:00,161.67,161.74,161.49,161.49,4796.0,155.3688,155.436,155.1958,155.1958,4796.0
2019-10-18 11:35:00,161.54,161.64,161.53,161.64,3885.0,155.2438,155.3399,155.2342,155.3399,3885.0
2019-10-18 11:40:00,161.63,161.63,161.41,161.41,1188.0,155.3303,155.3303,155.1189,155.1189,1188.0
2019-10-18 11:45:00,161.37,161.41,161.31,161.32,8842.0,155.0804,155.1189,155.0228,155.0324,8842.0
2019-10-18 11:50:00,161.3,161.3,161.06,161.07,5327.0,155.0132,155.0132,154.7825,154.7921,5327.0
2019-10-18 11:55:00,161.12,161.14,160.93,160.96,3065.0,154.8402,154.8594,154.6576,154.6864,3065.0
2019-10-18 12:00:00,160.93,161.06,160.89,160.99,6066.0,154.6576,154.7825,154.6192,154.7153,6066.0
2019-10-18 12:05:00,161.06,161.09,160.93,160.93,2796.0,154.7825,154.8114,154.6576,154.6576,2796.0
2019-10-18 12:10:00,160.96,161.0,160.94,160.95,4618.0,154.6864,154.7249,154.6672,154.6768,4618.0
2019-10-18 12:15:00,160.88,160.91,160.61,160.61,3040.0,154.6095,154.6384,154.3501,154.3501,3040.0
2019-10-18 12:20:00,160.56,160.57,160.28,160.47,19171.0,154.302,154.3116,154.0329,154.2155,19171.0
2019-10-18 12:25:00,160.44,160.61,160.44,160.49,10758.0,154.1867,154.3501,154.1867,154.2347,10758.0
2019-10-18 12:30:00,160.44,160.57,160.38,160.55,5479.0,154.1867,154.3116,154.129,154.2924,5479.0
2019-10-18 12:35:00,160.58,160.62,160.54,160.6,1881.0,154.3212,154.3597,154.2828,154.3405,1881.0
2019-10-18 12:40:00,160.58,160.63,160.53,160.63,7418.0,154.3212,154.3693,154.2732,154.3693,7418.0
2019-10-18 12:45:00,160.69,160.78,160.61,160.76,2923.0,154.427,154.5134,154.3501,154.4942,2923.0
2019-10-18 12:50:00,160.78,160.86,160.74,160.86,1548.0,154.5134,154.5903,154.475,154.5903,1548.0
2019-10-18 12:55:00,160.91,160.91,160.83,160.86,15790.0,154.6384,154.6384,154.5615,154.5903,15790.0
2019-10-18 13:00:00,160.96,160.96,160.91,160.95,1494.0,154.6864,154.6864,154.6384,154.6768,1494.0
2019-10-18 13:05:00,160.98,161.11,160.97,161.09,2899.0,154.7056,154.8306,154.696,154.8114,2899.0
2019-10-18 13:10:00,161.11,161.11,161.02,161.11,1330.0,154.8306,154.8306,154.7441,154.8306,1330.0
2019-10-18 13:15:00,161.11,161.25,161.11,161.22,1721.0,154.8306,154.9651,154.8306,154.9363,1721.0
2019-10-18 13:20:00,161.24,161.25,161.19,161.25,1252.0,154.9555,154.9651,154.9075,154.9651,1252.0
2019-10-18 13:25:00,161.22,161.24,161.13,161.18,2075.0,154.9363,154.9555,154.8498,154.8979,2075.0
2019-10-18 13:30:00,161.16,161.21,161.13,161.16,2781.0,154.8786,154.9267,154.8498,154.8786,2781.0
2019-10-18 13:35:00,161.15,161.15,161.1,161.1,3942.0,154.869,154.869,154.821,154.821,3942.0
2019-10-18 13:40:00,161.14,161.14,161.07,161.07,520.0,154.8594,154.8594,154.7921,154.7921,520.0
2019-10-18 13:45:00,161.3,161.39,161.3,161.36,1384.0,155.0132,155.0997,155.0132,155.0708,1384.0
2019-10-18 13:50:00,161.38,161.41,161.29,161.3,9287.0,155.0901,155.1189,155.0036,155.0132,9287.0
2019-10-18 13:55:00,161.28,161.34,161.28,161.34,3541.0,154.994,155.0516,154.994,155.0516,3541.0
2019-10-18 14:00:00,161.37,161.4,161.23,161.24,3325.0,155.0804,155.1093,154.9459,154.9555,3325.0
2019-10-18 14:05:00,161.25,161.33,161.23,161.29,3608.0,154.9651,155.042,154.9459,155.0036,3608.0
2019-10-18 14:10:00,161.25,161.32,161.22,161.32,3872.0,154.9651,155.0324,154.9363,155.0324,3872.0
2019-10-18 14:15:00,161.28,161.38,161.25,161.37,7001.0,154.994,155.0901,154.9651,155.0804,7001.0
2019-10-18 14:20:00,161.39,161.48,161.38,161.38,3589.0,155.0997,155.1862,155.0901,155.0901,3589.0
2019-10-18 14:25:00,161.38,161.44,161.34,161.44,3176.0,155.0901,155.1477,155.0516,155.1477,3176.0
2019-10-18 14:30:00,161.41,161.43,161.35,161.35,2478.0,155.1189,155.1381,155.0612,155.0612,2478.0
2019-10-18 14:35:00,161.38,161.38,161.27,161.27,21667.0,155.0901,155.0901,154.9843,154.9843,21667.0
2019-10-18 14:40:00,161.29,161.31,161.27,161.31,4410.0,155.0036,155.0228,154.9843,155.0228,4410.0
2019-10-18 14:45:00,161.27,161.32,161.23,161.23,5135.0,154.9843,155.0324,154.9459,154.9459,5135.0
2019-10-18 14:50:00,161.25,161.33,161.24,161.32,3624.0,154.9651,155.042,154.9555,155.0324,3624.0
2019-10-18 14:55:00,161.35,161.41,161.35,161.41,6964.0,155.0612,155.1189,155.0612,155.1189,6964.0
2019-10-18 15:00:00,161.43,161.48,161.41,161.47,3833.0,155.1381,155.1862,155.1189,155.1766,3833.0
2019-10-18 15:05:00,161.48,161.53,161.42,161.48,16544.0,155.1862,155.2342,155.1285,155.1862,16544.0
2019-10-18 15:10:00,161.48,161.62,161.48,161.62,6616.0,155.1862,155.3207,155.1862,155.3207,6616.0
2019-10-18 15:15:00,161.57,161.59,161.53,161.53,3931.0,155.2727,155.2919,155.2342,155.2342,3931.0
2019-10-18 15:20:00,161.52,161.59,161.46,161.46,5021.0,155.2246,155.2919,155.1669,155.1669,5021.0
2019-10-18 15:25:00,161.45,161.51,161.44,161.45,6163.0,155.1573,155.215,155.1477,155.1573,6163.0
2019-10-18 15:30:00,161.45,161.52,161.44,161.49,4358.0,155.1573,155.2246,155.1477,155.1958,4358.0
2019-10-18 15:35:00,161.47,161.53,161.44,161.48,5292.0,155.1766,155.2342,155.1477,155.1862,5292.0
2019-10-18 15:40:00,161.45,161.47,161.36,161.4,11843.0,155.1573,155.1766,155.0708,155.1093,11843.0
2019-10-18 15:45:00,161.39,161.4,161.33,161.35,16518.0,155.0997,155.1093,155.042,155.0612,16518.0
2019-10-18 15:50:00,161.4,161.43,161.34,161.42,28673.0,155.1093,155.1381,155.0516,155.1285,28673.0
2019-10-18 15:55:00,161.41,161.41,161.09,161.09,43668.0,155.1189,155.1189,154.8114,154.8114,43668.0
2019-10-21 09:30:00,161.84,161.89,161.63,161.64,13564.0,155.5321,155.5802,155.3303,155.3399,13564.0
2019-10-21 09:35:00,161.65,161.92,161.59,161.73,7271.0,155.3495,155.609,155.2919,155.4264,7271.0
2019-10-21 09:40:00,161.72,161.8,161.56,161.6,5541.0,155.4168,155.4937,155.263,155.3015,5541.0
2019-10-21 09:45:00,161.59,161.64,161.33,161.33,8931.0,155.2919,155.3399,155.042,155.042,8931.0
2019-10-21 09:50:00,161.37,161.52,161.37,161.52,3450.0,155.0804,155.2246,155.0804,155.2246,3450.0
2019-10-21 09:55:00,161.44,161.49,161.31,161.42,4677.0,155.1477,155.1958,155.0228,155.1285,4677.0
2019-10-21 10:00:00,161.43,161.49,161.36,161.39,5432.0,155.1381,155.1958,155.0708,155.0997,5432.0
2019-10-21 10:05:00,161.31,161.42,161.22,161.4,1774.0,155.0228,155.1285,154.9363,155.1093,1774.0
2019-10-21 10:10:00,161.39,161.48,161.3,161.43,4851.0,155.0997,155.1862,155.0132,155.1381,4851.0
2019-10-21 10:15:00,161.39,161.48,161.38,161.48,1848.0,155.0997,155.1862,155.0901,155.1862,1848.0
2019-10-21 10:20:00,161.48,161.58,161.47,161.56,4968.0,155.1862,155.2823,155.1766,155.263,4968.0
2019-10-21 10:25:00,161.56,161.66,161.56,161.65,2939.0,155.263,155.3591,155.263,155.3495,2939.0
2019-10-21 10:30:00,161.63,161.69,161.59,161.65,2881.0,155.3303,155.388,155.2919,155.3495,2881.0
2019-10-21 10:35:00,161.63,161.78,161.55,161.77,4050.0,155.3303,155.4745,155.2534,155.4649,4050.0
2019-10-21 10:40:00,161.79,161.81,161.72,161.74,2521.0,155.4841,155.5033,155.4168,155.436,2521.0
2019-10-21 10:45:00,161.71,161.75,161.62,161.63,12474.0,155.4072,155.4456,155.3207,155.3303,12474.0
2019-10-21 10:50:00,161.64,161.64,161.59,161.63,1654.0,155.3399,155.3399,155.2919,155.3303,1654.0
2019-10-21 10:55:00,161.65,161.72,161.62,161.66,1886.0,155.3495,155.4168,155.3207,155.3591,1886.0
2019-10-21 11:00:00,161.69,161.73,161.69,161.72,674.0,155.388,155.4264,155.388,155.4168,674.0
2019-10-21 11:05:00,161.78,161.78,161.7,161.75,4336.0,155.4745,155.4745,155.3976,155.4456,4336.0
2019-10-21 11:10:00,161.72,161.84,161.72,161.8,7801.0,155.4168,155.5321,155.4168,155.4937,7801.0
2019-10-21 11:15:00,161.81,161.83,161.73,161.74,4996.0,155.5033,155.5225,155.4264,155.436,4996.0
2019-10-21 11:20:00,161.7,161.82,161.7,161.78,2318.0,155.3976,155.5129,155.3976,155.4745,2318.0
2019-10-21 11:25:00,161.81,161.86,161.79,161.85,4440.0,155.5033,155.5514,155.4841,155.5417,4440.0
2019-10-21 11:30:00,161.86,161.87,161.8,161.8,2268.0,155.5514,155.561,155.4937,155.4937,2268.0
2019-10-21 11:35:00,161.81,161.81,161.66,161.72,8508.0,155.5033,155.5033,155.3591,155.4168,8508.0
2019-10-21 11:40:00,161.75,161.79,161.74,161.76,1650.0,155.4456,155.4841,155.436,155.4552,1650.0
2019-10-21 11:45:00,161.77,161.82,161.77,161.81,610.0,155.4649,155.5129,155.4649,155.5033,610.0
2019-10-21 11:50:00,161.83,161.83,161.76,161.82,2826.0,155.5225,155.5225,155.4552,155.5129,2826.0
2019-10-21 11:55:00,161.81,161.81,161.72,161.75,1107.0,155.5033,155.5033,155.4168,155.4456,1107.0
2019-10-21 12:00:00,161.69,161.71,161.67,161.68,3100.0,155.388,155.4072,155.3688,155.3784,3100.0
2019-10-21 12:05:00,161.72,161.79,161.7,161.78,1266.0,155.4168,155.4841,155.3976,155.4745,1266.0
2019-10-21 12:10:00,161.78,161.84,161.78,161.83,1443.0,155.4745,155.5321,155.4745,155.5225,1443.0
2019-10-21 12:15:00,161.8,161.85,161.8,161.81,8616.0,155.4937,155.5417,155.4937,155.5033,8616.0
2019-10-21 12:20:00,161.79,161.88,161.79,161.88,2982.0,155.4841,155.5706,155.4841,155.5706,2982.0
2019-10-21 12:25:00,161.91,161.91,161.88,161.91,681.0,155.5994,155.5994,155.5706,155.5994,681.0
2019-10-21 12:30:00,161.91,161.99,161.91,161.96,8311.0,155.5994,155.6763,155.5994,155.6475,8311.0
2019-10-21 12:35:00,161.91,161.96,161.9,161.96,1909.0,155.5994,155.6475,155.5898,155.6475,1909.0
2019-10-21 12:40:00,161.99,161.99,161.95,161.95,3077.0,155.6763,155.6763,155.6378,155.6378,3077.0
2019-10-21 12:45:00,161.96,161.97,161.94,161.96,2953.0,155.6475,155.6571,155.6282,155.6475,2953.0
2019-10-21 12:50:00,161.98,162.02,161.96,162.0,3122.0,155.6667,155.7051,155.6475,155.6859,3122.0
2019-10-21 12:55:00,162.01,162.01,161.93,161.94,3721.0,155.6955,155.6955,155.6186,155.6282,3721.0
2019-10-21 13:00:00,161.95,161.98,161.91,161.97,950.0,155.6378,155.6667,155.5994,155.6571,950.0
2019-10-21 13:05:00,161.97,161.97,161.91,161.92,2026.0,155.6571,155.6571,155.5994,155.609,2026.0
2019-10-21 13:10:00,161.93,161.95,161.89,161.94,1797.0,155.6186,155.6378,155.5802,155.6282,1797.0
2019-10-21 13:15:00,161.95,161.96,161.92,161.95,1181.0,155.6378,155.6475,155.609,155.6378,1181.0
2019-10-21 13:20:00,161.92,161.95,161.91,161.94,1117.0,155.609,155.6378,155.5994,155.6282,1117.0
2019-10-21 13:25:00,161.94,161.99,161.93,161.97,2637.0,155.6282,155.6763,155.6186,155.6571,2637.0
2019-10-21 13:30:00,161.96,162.02,161.96,162.0,13729.0,155.6475,155.7051,155.6475,155.6859,13729.0
2019-10-21 13:35:00,161.98,162.0,161.96,161.96,1919.0,155.6667,155.6859,155.6475,155.6475,1919.0
2019-10-21 13:40:00,161.95,161.96,161.9,161.94,3002.0,155.6378,155.6475,155.5898,155.6282,3002.0
2019-10-21 13:45:00,161.94,161.95,161.88,161.88,3632.0,155.6282,155.6378,155.5706,155.5706,3632.0
2019-10-21 13:50:00,161.88,161.89,161.85,161.88,19527.0,155.5706,155.5802,155.5417,155.5706,19527.0
2019-10-21 13:55:00,161.89,161.91,161.88,161.89,3458.0,155.5802,155.5994,155.5706,155.5802,3458.0
2019-10-21 14:00:00,161.89,162.0,161.87,162.0,3100.0,155.5802,155.6859,155.561,155.6859,3100.0
2019-10-21 14:05:00,162.0,162.06,162.0,162.06,6272.0,155.6859,155.7436,155.6859,155.7436,6272.0
2019-10-21 14:10:00,162.07,162.08,162.0,162.01,2570.0,155.7532,155.7628,155.6859,155.6955,2570.0
2019-10-21 14:15:00,162.0,162.02,161.98,161.98,2573.0,155.6859,155.7051,155.6667,155.6667,2573.0
2019-10-21 14:20:00,161.97,161.99,161.9,161.92,3570.0,155.6571,155.6763,155.5898,155.609,3570.0
2019-10-21 14:25:00,161.93,161.97,161.92,161.92,7527.0,155.6186,155.6571,155.609,155.609,7527.0
2019-10-21 14:30:00,161.94,161.99,161.92,161.94,2714.0,155.6282,155.6763,155.609,155.6282,2714.0
2019-10-21 14:35:00,161.94,161.99,161.94,161.99,12948.0,155.6282,155.6763,155.6282,155.6763,12948.0
2019-10-21 14:40:00,161.98,162.0,161.94,161.97,3027.0,155.6667,155.6859,155.6282,155.6571,3027.0
2019-10-21 14:45:00,161.99,161.99,161.97,161.98,394.0,155.6763,155.6763,155.6571,155.6667,394.0
2019-10-21 14:50:00,161.97,162.02,161.97,162.0,2597.0,155.6571,155.7051,155.6571,155.6859,2597.0
2019-10-21 14:55:00,162.01,162.03,162.0,162.01,5691.0,155.6955,155.7147,155.6859,155.6955,5691.0
2019-10-21 15:00:00,162.02,162.08,161.97,162.08,2208.0,155.7051,155.7628,155.6571,155.7628,2208.0
2019-10-21 15:05:00,162.05,162.06,161.98,161.98,5880.0,155.7339,155.7436,155.6667,155.6667,5880.0
2019-10-21 15:10:00,162.0,162.07,161.99,162.03,19045.0,155.6859,155.7532,155.6763,155.7147,19045.0
2019-10-21 15:15:00,162.05,162.05,162.02,162.02,2146.0,155.7339,155.7339,155.7051,155.7051,2146.0
2019-10-21 15:20:00,162.02,162.03,161.97,161.97,762.0,155.7051,155.7147,155.6571,155.6571,762.0
2019-10-21 15:25:00,161.98,162.04,161.97,162.03,6810.0,155.6667,155.7243,155.6571,155.7147,6810.0
2019-10-21 15:30:00,162.02,162.05,162.0,162.01,11585.0,155.7051,155.7339,155.6859,155.6955,11585.0
2019-10-21 15:35:00,161.98,162.0,161.97,161.97,2658.0,155.6667,155.6859,155.6571,155.6571,2658.0
2019-10-21 15:40:00,161.98,162.06,161.97,162.02,3717.0,155.6667,155.7436,155.6571,155.7051,3717.0
2019-10-21 15:45:00,162.02,162.05,161.99,162.05,1234.0,155.7051,155.7339,155.6763,155.7339,1234.0
2019-10-21 15:50:00,162.1,162.1,162.02,162.08,5626.0,155.782,155.782,155.7051,155.7628,5626.0
2019-10-21 15:55:00,162.08,162.13,162.0,162.05,85544.0,155.7628,155.8108,155.6859,155.7339,85544.0
2019-10-22 09:30:00,162.29,162.52,162.29,162.51,17282.0,155.9646,156.1856,155.9646,156.176,17282.0
2019-10-22 09:35:00,162.51,162.51,162.3,162.41,15013.0,156.176,156.176,155.9742,156.0799,15013.0
2019-10-22 09:40:00,162.37,162.54,162.37,162.54,10659.0,156.0415,156.2048,156.0415,156.2048,10659.0
2019-10-22 09:45:00,162.5,162.5,162.31,162.37,2292.0,156.1664,156.1664,155.9838,156.0415,2292.0
2019-10-22 09:50:00,162.34,162.43,162.33,162.4,2942.0,156.0126,156.0991,156.003,156.0703,2942.0
2019-10-22 09:55:00,162.43,162.5,162.43,162.47,2350.0,156.0991,156.1664,156.0991,156.1376,2350.0
2019-10-22 10:00:00,162.49,162.53,162.38,162.39,3643.0,156.1568,156.1952,156.0511,156.0607,3643.0
2019-10-22 10:05:00,162.37,162.46,162.34,162.35,3070.0,156.0415,156.128,156.0126,156.0223,3070.0
2019-10-22 10:10:00,162.33,162.33,162.2,162.21,9230.0,156.003,156.003,155.8781,155.8877,9230.0
2019-10-22 10:15:00,162.19,162.21,162.11,162.18,823.0,155.8685,155.8877,155.7916,155.8589,823.0
2019-10-22 10:20:00,162.14,162.2,162.13,162.2,2891.0,155.8204,155.8781,155.8108,155.8781,2891.0
2019-10-22 10:25:00,162.26,162.29,162.18,162.18,8107.0,155.9358,155.9646,155.8589,155.8589,8107.0
2019-10-22 10:30:00,162.25,162.38,162.22,162.22,15565.0,155.9262,156.0511,155.8973,155.8973,15565.0
2019-10-22 10:35:00,162.21,162.27,162.19,162.27,2029.0,155.8877,155.9454,155.8685,155.9454,2029.0
2019-10-22 10:40:00,162.31,162.33,162.28,162.28,2715.0,155.9838,156.003,155.955,155.955,2715.0
2019-10-22 10:45:00,162.26,162.3,162.21,162.27,1442.0,155.9358,155.9742,155.8877,155.9454,1442.0
2019-10-22 10:50:00,162.27,162.35,162.27,162.32,2909.0,155.9454,156.0223,155.9454,155.9934,2909.0
2019-10-22 10:55:00,162.29,162.31,162.21,162.21,1735.0,155.9646,155.9838,155.8877,155.8877,1735.0
2019-10-22 11:00:00,162.16,162.19,162.06,162.09,2766.0,155.8397,155.8685,155.7436,155.7724,2766.0
2019-10-22 11:05:00,162.07,162.13,162.07,162.09,1420.0,155.7532,155.8108,155.7532,155.7724,1420.0
2019-10-22 11:10:00,162.06,162.06,161.89,161.91,5427.0,155.7436,155.7436,155.5802,155.5994,5427.0
2019-10-22 11:15:00,161.92,161.95,161.91,161.94,3697.0,155.609,155.6378,155.5994,155.6282,3697.0
2019-10-22 11:20:00,161.92,161.93,161.81,161.81,2062.0,155.609,155.6186,155.5033,155.5033,2062.0
2019-10-22 11:25:00,161.84,161.84,161.75,161.75,4440.0,155.5321,155.5321,155.4456,155.4456,4440.0
2019-10-22 11:30:00,161.73,161.79,161.65,161.79,9609.0,155.4264,155.4841,155.3495,155.4841,9609.0
2019-10-22 11:35:00,161.8,161.87,161.79,161.85,7545.0,155.4937,155.561,155.4841,155.5417,7545.0
2019-10-22 11:40:00,161.82,161.9,161.79,161.87,4508.0,155.5129,155.5898,155.4841,155.561,4508.0
2019-10-22 11:45:00,161.89,161.89,161.78,161.78,5296.0,155.5802,155.5802,155.4745,155.4745,5296.0
2019-10-22 11:50:00,161.76,161.8,161.71,161.71,1371.0,155.4552,155.4937,155.4072,155.4072,1371.0
2019-10-22 11:55:00,161.59,161.59,161.47,161.52,4042.0,155.2919,155.2919,155.1766,155.2246,4042.0
2019-10-22 12:00:00,161.5,161.56,161.5,161.55,1408.0,155.2054,155.263,155.2054,155.2534,1408.0
2019-10-22 12:05:00,161.56,161.66,161.56,161.64,2342.0,155.263,155.3591,155.263,155.3399,2342.0
2019-10-22 12:10:00,161.67,161.71,161.66,161.71,3155.0,155.3688,155.4072,155.3591,155.4072,3155.0
2019-10-22 12:15:00,161.72,161.74,161.68,161.74,2550.0,155.4168,155.436,155.3784,155.436,2550.0
2019-10-22 12:20:00,161.72,161.73,161.65,161.67,1819.0,155.4168,155.4264,155.3495,155.3688,1819.0
2019-10-22 12:25:00,161.72,161.76,161.7,161.75,3170.0,155.4168,155.4552,155.3976,155.4456,3170.0
2019-10-22 12:30:00,161.77,161.85,161.76,161.85,3360.0,155.4649,155.5417,155.4552,155.5417,3360.0
2019-10-22 12:35:00,161.75,161.76,161.72,161.75,3133.0,155.4456,155.4552,155.4168,155.4456,3133.0
2019-10-22 12:40:00,161.69,161.75,161.69,161.75,6621.0,155.388,155.4456,155.388,155.4456,6621.0
2019-10-22 12:45:00,161.74,161.8,161.7,161.73,6638.0,155.436,155.4937,155.3976,155.4264,6638.0
2019-10-22 12:50:00,161.74,161.77,161.71,161.77,1634.0,155.436,155.4649,155.4072,155.4649,1634.0
2019-10-22 12:55:00,161.72,161.81,161.72,161.81,3203.0,155.4168,155.5033,155.4168,155.5033,3203.0
2019-10-22 13:00:00,161.81,161.81,161.67,161.7,3646.0,155.5033,155.5033,155.3688,155.3976,3646.0
2019-10-22 13:05:00,161.74,161.75,161.7,161.72,3374.0,155.436,155.4456,155.3976,155.4168,3374.0
2019-10-22 13:10:00,161.69,161.73,161.66,161.73,5639.0,155.388,155.4264,155.3591,155.4264,5639.0
2019-10-22 13:15:00,161.67,161.68,161.64,161.64,894.0,155.3688,155.3784,155.3399,155.3399,894.0
2019-10-22 13:20:00,161.68,161.7,161.67,161.68,1918.0,155.3784,155.3976,155.3688,155.3784,1918.0
2019-10-22 13:25:00,161.69,161.72,161.68,161.69,4784.0,155.388,155.4168,155.3784,155.388,4784.0
2019-10-22 13:30:00,161.66,161.66,161.61,161.65,1201.0,155.3591,155.3591,155.3111,155.3495,1201.0
2019-10-22 13:35:00,161.62,161.69,161.59,161.69,5155.0,155.3207,155.388,155.2919,155.388,5155.0
2019-10-22 13:40:00,161.69,161.69,161.64,161.64,2478.0,155.388,155.388,155.3399,155.3399,2478.0
2019-10-22 13:45:00,161.61,161.62,161.53,161.53,2699.0,155.3111,155.3207,155.2342,155.2342,2699.0
2019-10-22 13:50:00,161.53,161.53,161.38,161.41,4227.0,155.2342,155.2342,155.0901,155.1189,4227.0
2019-10-22 13:55:00,161.39,161.42,161.36,161.36,8641.0,155.0997,155.1285,155.0708,155.0708,8641.0
2019-10-22 14:00:00,161.36,161.42,161.36,161.42,4503.0,155.0708,155.1285,155.0708,155.1285,4503.0
2019-10-22 14:05:00,161.42,161.46,161.4,161.45,2847.0,155.1285,155.1669,155.1093,155.1573,2847.0
2019-10-22 14:10:00,161.47,161.52,161.43,161.5,3395.0,155.1766,155.2246,155.1381,155.2054,3395.0
2019-10-22 14:15:00,161.5,161.53,161.47,161.51,8969.0,155.2054,155.2342,155.1766,155.215,8969.0
2019-10-22 14:20:00,161.53,161.56,161.38,161.39,11483.0,155.2342,155.263,155.0901,155.0997,11483.0
2019-10-22 14:25:00,161.46,161.47,161.35,161.4,2311.0,155.1669,155.1766,155.0612,155.1093,2311.0
2019-10-22 14:30:00,161.45,161.45,161.13,161.23,23988.0,155.1573,155.1573,154.8498,154.9459,23988.0
2019-10-22 14:35:00,161.2,161.29,161.17,161.28,1822.0,154.9171,155.0036,154.8882,154.994,1822.0
2019-10-22 14:40:00,161.21,161.21,161.12,161.2,4979.0,154.9267,154.9267,154.8402,154.9171,4979.0
2019-10-22 14:45:00,161.15,161.15,161.0,161.03,6404.0,154.869,154.869,154.7249,154.7537,6404.0
2019-10-22 14:50:00,161.02,161.03,160.85,160.98,7519.0,154.7441,154.7537,154.5807,154.7056,7519.0
2019-10-22 14:55:00,160.96,161.03,160.88,160.93,8704.0,154.6864,154.7537,154.6095,154.6576,8704.0
2019-10-22 15:00:00,160.96,161.0,160.76,160.77,4418.0,154.6864,154.7249,154.4942,154.5038,4418.0
2019-10-22 15:05:00,160.73,160.91,160.7,160.91,5759.0,154.4654,154.6384,154.4366,154.6384,5759.0
2019-10-22 15:10:00,160.82,160.87,160.81,160.85,4052.0,154.5519,154.5999,154.5423,154.5807,4052.0
2019-10-22 15:15:00,160.85,160.93,160.75,160.86,8744.0,154.5807,154.6576,154.4846,154.5903,8744.0
2019-10-22 15:20:00,160.81,160.94,160.8,160.9,6063.0,154.5423,154.6672,154.5327,154.6288,6063.0
2019-10-22 15:25:00,160.88,160.99,160.88,160.97,29710.0,154.6095,154.7153,154.6095,154.696,29710.0
2019-10-22 15:30:00,160.94,161.04,160.93,161.0,6226.0,154.6672,154.7633,154.6576,154.7249,6226.0
2019-10-22 15:35:00,161.0,161.05,160.93,160.93,3559.0,154.7249,154.7729,154.6576,154.6576,3559.0
2019-10-22 15:40:00,160.94,160.94,160.77,160.77,4280.0,154.6672,154.6672,154.5038,154.5038,4280.0
2019-10-22 15:45:00,160.78,160.78,160.54,160.62,6592.0,154.5134,154.5134,154.2828,154.3597,6592.0
2019-10-22 15:50:00,160.63,160.67,160.54,160.59,24401.0,154.3693,154.4077,154.2828,154.3309,24401.0
2019-10-22 15:55:00,160.58,160.65,160.48,160.55,90862.0,154.3212,154.3885,154.2251,154.2924,90862.0
2019-10-23 09:30:00,160.41,160.57,160.3,160.33,32092.0,154.1579,154.3116,154.0522,154.081,32092.0
2019-10-23 09:35:00,160.34,160.7,160.28,160.68,19637.0,154.0906,154.4366,154.0329,154.4173,19637.0
2019-10-23 09:40:00,160.69,160.88,160.66,160.83,5969.0,154.427,154.6095,154.3981,154.5615,5969.0
2019-10-23 09:45:00,160.81,160.93,160.81,160.81,9199.0,154.5423,154.6576,154.5423,154.5423,9199.0
2019-10-23 09:50:00,160.78,160.87,160.71,160.8,9514.0,154.5134,154.5999,154.4462,154.5327,9514.0
2019-10-23 09:55:00,160.83,160.85,160.73,160.85,5319.0,154.5615,154.5807,154.4654,154.5807,5319.0
2019-10-23 10:00:00,160.84,160.88,160.75,160.83,6275.0,154.5711,154.6095,154.4846,154.5615,6275.0
2019-10-23 10:05:00,160.91,160.91,160.65,160.65,6250.0,154.6384,154.6384,154.3885,154.3885,6250.0
2019-10-23 10:10:00,160.67,160.72,160.67,160.68,1951.0,154.4077,154.4558,154.4077,154.4173,1951.0
2019-10-23 10:15:00,160.7,160.71,160.59,160.66,5464.0,154.4366,154.4462,154.3309,154.3981,5464.0
2019-10-23 10:20:00,160.64,160.71,160.6,160.6,1970.0,154.3789,154.4462,154.3405,154.3405,1970.0
2019-10-23 10:25:00,160.6,160.68,160.57,160.68,1085.0,154.3405,154.4173,154.3116,154.4173,1085.0
2019-10-23 10:30:00,160.71,160.74,160.5,160.5,3762.0,154.4462,154.475,154.2444,154.2444,3762.0
2019-10-23 10:35:00,160.48,160.54,160.4,160.47,3600.0,154.2251,154.2828,154.1483,154.2155,3600.0
2019-10-23 10:40:00,160.44,160.53,160.44,160.53,700.0,154.1867,154.2732,154.1867,154.2732,700.0
2019-10-23 10:45:00,160.61,160.71,160.61,160.71,5044.0,154.3501,154.4462,154.3501,154.4462,5044.0
2019-10-23 10:50:00,160.68,160.86,160.66,160.86,4789.0,154.4173,154.5903,154.3981,154.5903,4789.0
2019-10-23 10:55:00,160.88,160.9,160.78,160.79,3736.0,154.6095,154.6288,154.5134,154.5231,3736.0
2019-10-23 11:00:00,160.8,160.82,160.73,160.82,2499.0,154.5327,154.5519,154.4654,154.5519,2499.0
2019-10-23 11:05:00,160.82,160.82,160.78,160.79,2233.0,154.5519,154.5519,154.5134,154.5231,2233.0
2019-10-23 11:10:00,160.79,160.86,160.76,160.85,4598.0,154.5231,154.5903,154.4942,154.5807,4598.0
2019-10-23 11:15:00,160.9,161.06,160.89,160.99,5305.0,154.6288,154.7825,154.6192,154.7153,5305.0
2019-10-23 11:20:00,161.01,161.04,160.95,160.95,3149.0,154.7345,154.7633,154.6768,154.6768,3149.0
2019-10-23 11:25:00,160.95,161.06,160.95,161.05,1919.0,154.6768,154.7825,154.6768,154.7729,1919.0
2019-10-23 11:30:00,161.0,161.01,160.92,160.95,1406.0,154.7249,154.7345,154.648,154.6768,1406.0
2019-10-23 11:35:00,160.95,160.97,160.93,160.97,3485.0,154.6768,154.696,154.6576,154.696,3485.0
2019-10-23 11:40:00,161.03,161.03,160.96,160.97,2390.0,154.7537,154.7537,154.6864,154.696,2390.0
2019-10-23 11:45:00,160.99,161.02,160.96,160.97,9044.0,154.7153,154.7441,154.6864,154.696,9044.0
2019-10-23 11:50:00,160.98,161.0,160.82,160.82,8285.0,154.7056,154.7249,154.5519,154.5519,8285.0
2019-10-23 11:55:00,160.85,160.85,160.75,160.78,3918.0,154.5807,154.5807,154.4846,154.5134,3918.0
2019-10-23 12:00:00,160.78,160.79,160.71,160.78,10746.0,154.5134,154.5231,154.4462,154.5134,10746.0
2019-10-23 12:05:00,160.76,160.76,160.62,160.62,3785.0,154.4942,154.4942,154.3597,154.3597,3785.0
2019-10-23 12:10:00,160.61,160.68,160.59,160.68,4563.0,154.3501,154.4173,154.3309,154.4173,4563.0
2019-10-23 12:15:00,160.67,160.71,160.63,160.67,2269.0,154.4077,154.4462,154.3693,154.4077,2269.0
2019-10-23 12:20:00,160.63,160.63,160.59,160.6,700.0,154.3693,154.3693,154.3309,154.3405,700.0
2019-10-23 12:25:00,160.64,160.64,160.53,160.57,1372.0,154.3789,154.3789,154.2732,154.3116,1372.0
2019-10-23 12:30:00,160.61,160.68,160.61,160.62,2720.0,154.3501,154.4173,154.3501,154.3597,2720.0
2019-10-23 12:35:00,160.64,160.74,160.62,160.74,2868.0,154.3789,154.475,154.3597,154.475,2868.0
2019-10-23 12:40:00,160.79,160.8,160.69,160.7,2875.0,154.5231,154.5327,154.427,154.4366,2875.0
2019-10-23 12:45:00,160.75,160.76,160.71,160.73,4212.0,154.4846,154.4942,154.4462,154.4654,4212.0
2019-10-23 12:50:00,160.74,160.77,160.7,160.73,2896.0,154.475,154.5038,154.4366,154.4654,2896.0
2019-10-23 12:55:00,160.73,160.73,160.69,160.71,1370.0,154.4654,154.4654,154.427,154.4462,1370.0
2019-10-23 13:00:00,160.73,160.77,160.73,160.75,759.0,154.4654,154.5038,154.4654,154.4846,759.0
2019-10-23 13:05:00,160.78,160.79,160.76,160.76,1200.0,154.5134,154.5231,154.4942,154.4942,1200.0
2019-10-23 13:10:00,160.74,160.74,160.64,160.64,2428.0,154.475,154.475,154.3789,154.3789,2428.0
2019-10-23 13:15:00,160.61,160.66,160.6,160.65,1718.0,154.3501,154.3981,154.3405,154.3885,1718.0
2019-10-23 13:20:00,160.61,160.64,160.59,160.59,4192.0,154.3501,154.3789,154.3309,154.3309,4192.0
2019-10-23 13:25:00,160.6,160.67,160.6,160.64,8088.0,154.3405,154.4077,154.3405,154.3789,8088.0
2019-10-23 13:30:00,160.67,160.67,160.59,160.61,1758.0,154.4077,154.4077,154.3309,154.3501,1758.0
2019-10-23 13:35:00,160.64,160.68,160.63,160.68,1765.0,154.3789,154.4173,154.3693,154.4173,1765.0
2019-10-23 13:40:00,160.69,160.73,160.68,160.7,2308.0,154.427,154.4654,154.4173,154.4366,2308.0
2019-10-23 13:45:00,160.69,160.7,160.66,160.68,1482.0,154.427,154.4366,154.3981,154.4173,1482.0
2019-10-23 13:50:00,160.68,160.72,160.68,160.7,4612.0,154.4173,154.4558,154.4173,154.4366,4612.0
2019-10-23 13:55:00,160.65,160.66,160.62,160.62,4314.0,154.3885,154.3981,154.3597,154.3597,4314.0
2019-10-23 14:00:00,160.61,160.61,160.52,160.52,5023.0,154.3501,154.3501,154.2636,154.2636,5023.0
2019-10-23 14:05:00,160.49,160.51,160.45,160.51,4067.0,154.2347,154.254,154.1963,154.254,4067.0
2019-10-23 14:10:00,160.52,160.52,160.41,160.43,1306.0,154.2636,154.2636,154.1579,154.1771,1306.0
2019-10-23 14:15:00,160.43,160.46,160.27,160.3,3035.0,154.1771,154.2059,154.0233,154.0522,3035.0
2019-10-23 14:20:00,160.27,160.36,160.27,160.34,3059.0,154.0233,154.1098,154.0233,154.0906,3059.0
2019-10-23 14:25:00,160.32,160.33,160.25,160.3,5263.0,154.0714,154.081,154.0041,154.0522,5263.0
2019-10-23 14:30:00,160.31,160.34,160.3,160.33,20327.0,154.0618,154.0906,154.0522,154.081,20327.0
2019-10-23 14:35:00,160.36,160.39,160.24,160.3,10184.0,154.1098,154.1386,153.9945,154.0522,10184.0
2019-10-23 14:40:00,160.27,160.35,160.26,160.35,3334.0,154.0233,154.1002,154.0137,154.1002,3334.0
2019-10-23 14:45:00,160.36,160.43,160.36,160.4,4157.0,154.1098,154.1771,154.1098,154.1483,4157.0
2019-10-23 14:50:00,160.41,160.42,160.33,160.4,18729.0,154.1579,154.1675,154.081,154.1483,18729.0
2019-10-23 14:55:00,160.41,160.46,160.41,160.44,6991.0,154.1579,154.2059,154.1579,154.1867,6991.0
2019-10-23 15:00:00,160.44,160.5,160.42,160.48,5356.0,154.1867,154.2444,154.1675,154.2251,5356.0
2019-10-23 15:05:00,160.47,160.52,160.47,160.5,10662.0,154.2155,154.2636,154.2155,154.2444,10662.0
2019-10-23 15:10:00,160.53,160.53,160.41,160.41,6292.0,154.2732,154.2732,154.1579,154.1579,6292.0
2019-10-23 15:15:00,160.4,160.46,160.4,160.45,2607.0,154.1483,154.2059,154.1483,154.1963,2607.0
2019-10-23 15:20:00,160.45,160.54,160.45,160.52,4240.0,154.1963,154.2828,154.1963,154.2636,4240.0
2019-10-23 15:25:00,160.53,160.64,160.53,160.64,3812.0,154.2732,154.3789,154.2732,154.3789,3812.0
2019-10-23 15:30:00,160.66,160.76,160.66,160.69,7981.0,154.3981,154.4942,154.3981,154.427,7981.0
2019-10-23 15:35:00,160.69,160.78,160.68,160.69,2275.0,154.427,154.5134,154.4173,154.427,2275.0
2019-10-23 15:40:00,160.74,160.75,160.72,160.73,15483.0,154.475,154.4846,154.4558,154.4654,15483.0
2019-10-23 15:45:00,160.74,160.84,160.73,160.84,22277.0,154.475,154.5711,154.4654,154.5711,22277.0
2019-10-23 15:50:00,160.85,160.88,160.75,160.76,31375.0,154.5807,154.6095,154.4846,154.4942,31375.0
2019-10-23 15:55:00,160.77,160.96,160.77,160.93,45071.0,154.5038,154.6864,154.5038,154.6576,45071.0
2019-10-24 09:30:00,161.76,161.86,161.65,161.8,14361.0,155.4552,155.5514,155.3495,155.4937,14361.0
2019-10-24 09:35:00,161.77,161.82,161.67,161.67,14657.0,155.4649,155.5129,155.3688,155.3688,14657.0
2019-10-24 09:40:00,161.72,161.75,161.63,161.73,17435.0,155.4168,155.4456,155.3303,155.4264,17435.0
2019-10-24 09:45:00,161.77,161.85,161.71,161.78,18751.0,155.4649,155.5417,155.4072,155.4745,18751.0
2019-10-24 09:50:00,161.75,161.78,161.59,161.63,39865.0,155.4456,155.4745,155.2919,155.3303,39865.0
2019-10-24 09:55:00,161.55,161.56,161.46,161.48,1002.0,155.2534,155.263,155.1669,155.1862,1002.0
2019-10-24 10:00:00,161.46,161.54,161.27,161.35,9941.0,155.1669,155.2438,154.9843,155.0612,9941.0
2019-10-24 10:05:00,161.37,161.54,161.36,161.53,1586.0,155.0804,155.2438,155.0708,155.2342,1586.0
2019-10-24 10:10:00,161.5,161.5,161.34,161.4,2272.0,155.2054,155.2054,155.0516,155.1093,2272.0
2019-10-24 10:15:00,161.47,161.48,161.36,161.41,1467.0,155.1766,155.1862,155.0708,155.1189,1467.0
2019-10-24 10:20:00,161.45,161.54,161.41,161.52,21954.0,155.1573,155.2438,155.1189,155.2246,21954.0
2019-10-24 10:25:00,161.49,161.5,161.46,161.47,1918.0,155.1958,155.2054,155.1669,155.1766,1918.0
2019-10-24 10:30:00,161.43,161.43,161.28,161.32,10964.0,155.1381,155.1381,154.994,155.0324,10964.0
2019-10-24 10:35:00,161.41,161.5,161.41,161.49,1698.0,155.1189,155.2054,155.1189,155.1958,1698.0
2019-10-24 10:40:00,161.47,161.6,161.47,161.58,3172.0,155.1766,155.3015,155.1766,155.2823,3172.0
2019-10-24 10:45:00,161.61,161.61,161.57,161.6,2255.0,155.3111,155.3111,155.2727,155.3015,2255.0
2019-10-24 10:50:00,161.61,161.62,161.55,161.61,8101.0,155.3111,155.3207,155.2534,155.3111,8101.0
2019-10-24 10:55:00,161.59,161.7,161.53,161.65,2266.0,155.2919,155.3976,155.2342,155.3495,2266.0
2019-10-24 11:00:00,161.67,161.83,161.67,161.83,4916.0,155.3688,155.5225,155.3688,155.5225,4916.0
2019-10-24 11:05:00,161.8,161.86,161.74,161.84,3299.0,155.4937,155.5514,155.436,155.5321,3299.0
2019-10-24 11:10:00,161.85,161.89,161.81,161.84,4960.0,155.5417,155.5802,155.5033,155.5321,4960.0
2019-10-24 11:15:00,161.82,161.84,161.79,161.79,2709.0,155.5129,155.5321,155.4841,155.4841,2709.0
2019-10-24 11:20:00,161.79,161.86,161.75,161.84,4926.0,155.4841,155.5514,155.4456,155.5321,4926.0
2019-10-24 11:25:00,161.82,161.99,161.82,161.99,10810.0,155.5129,155.6763,155.5129,155.6763,10810.0
2019-10-24 11:30:00,162.0,162.13,161.99,162.09,2673.0,155.6859,155.8108,155.6763,155.7724,2673.0
2019-10-24 11:35:00,162.11,162.11,162.03,162.05,27392.0,155.7916,155.7916,155.7147,155.7339,27392.0
2019-10-24 11:40:00,162.05,162.08,162.02,162.07,11712.0,155.7339,155.7628,155.7051,155.7532,11712.0
2019-10-24 11:45:00,162.09,162.09,162.04,162.05,2910.0,155.7724,155.7724,155.7243,155.7339,2910.0
2019-10-24 11:50:00,162.06,162.07,161.84,162.05,30420.0,155.7436,155.7532,155.5321,155.7339,30420.0
2019-10-24 11:55:00,162.06,162.16,162.03,162.12,4863.0,155.7436,155.8397,155.7147,155.8012,4863.0
2019-10-24 12:00:00,162.15,162.23,162.14,162.14,3489.0,155.83,155.9069,155.8204,155.8204,3489.0
2019-10-24 12:05:00,162.15,162.16,161.9,161.94,7130.0,155.83,155.8397,155.5898,155.6282,7130.0
2019-10-24 12:10:00,161.97,161.97,161.82,161.82,7718.0,155.6571,155.6571,155.5129,155.5129,7718.0
2019-10-24 12:15:00,161.81,161.81,161.57,161.61,12796.0,155.5033,155.5033,155.2727,155.3111,12796.0
2019-10-24 12:20:00,161.72,161.73,161.65,161.71,8839.0,155.4168,155.4264,155.3495,155.4072,8839.0
2019-10-24 12:25:00,161.73,161.85,161.73,161.84,5089.0,155.4264,155.5417,155.4264,155.5321,5089.0
2019-10-24 12:30:00,161.84,161.89,161.83,161.88,1704.0,155.5321,155.5802,155.5225,155.5706,1704.0
2019-10-24 12:35:00,161.94,161.98,161.91,161.97,2984.0,155.6282,155.6667,155.5994,155.6571,2984.0
2019-10-24 12:40:00,162.0,162.0,161.92,161.93,2797.0,155.6859,155.6859,155.609,155.6186,2797.0
2019-10-24 12:45:00,161.96,162.07,161.94,162.04,4553.0,155.6475,155.7532,155.6282,155.7243,4553.0
2019-10-24 12:50:00,162.04,162.06,162.01,162.04,6917.0,155.7243,155.7436,155.6955,155.7243,6917.0
2019-10-24 12:55:00,162.06,162.1,161.97,161.99,6742.0,155.7436,155.782,155.6571,155.6763,6742.0
2019-10-24 13:00:00,161.99,162.01,161.91,161.91,9963.0,155.6763,155.6955,155.5994,155.5994,9963.0
2019-10-24 13:05:00,161.93,161.97,161.85,161.85,9011.0,155.6186,155.6571,155.5417,155.5417,9011.0
2019-10-24 13:10:00,161.79,161.89,161.78,161.89,1081.0,155.4841,155.5802,155.4745,155.5802,1081.0
2019-10-24 13:15:00,161.85,161.86,161.79,161.82,1059.0,155.5417,155.5514,155.4841,155.5129,1059.0
2019-10-24 13:20:00,161.82,161.85,161.8,161.85,1295.0,155.5129,155.5417,155.4937,155.5417,1295.0
2019-10-24 13:25:00,161.82,161.9,161.81,161.89,1226.0,155.5129,155.5898,155.5033,155.5802,1226.0
2019-10-24 13:30:00,161.86,161.86,161.72,161.75,1526.0,155.5514,155.5514,155.4168,155.4456,1526.0
2019-10-24 13:35:00,161.76,161.82,161.75,161.81,3252.0,155.4552,155.5129,155.4456,155.5033,3252.0
2019-10-24 13:40:00,161.8,161.82,161.8,161.8,963.0,155.4937,155.5129,155.4937,155.4937,963.0
2019-10-24 13:45:00,161.79,161.8,161.76,161.79,1154.0,155.4841,155.4937,155.4552,155.4841,1154.0
2019-10-24 13:50:00,161.78,161.78,161.65,161.7,1570.0,155.4745,155.4745,155.3495,155.3976,1570.0
2019-10-24 13:55:00,161.68,161.71,161.67,161.71,5817.0,155.3784,155.4072,155.3688,155.4072,5817.0
2019-10-24 14:00:00,161.74,161.84,161.67,161.77,19505.0,155.436,155.5321,155.3688,155.4649,19505.0
2019-10-24 14:05:00,161.8,161.85,161.79,161.82,7543.0,155.4937,155.5417,155.4841,155.5129,7543.0
2019-10-24 14:10:00,161.81,161.85,161.77,161.77,5834.0,155.5033,155.5417,155.4649,155.4649,5834.0
2019-10-24 14:15:00,161.78,161.81,161.74,161.79,4525.0,155.4745,155.5033,155.436,155.4841,4525.0
2019-10-24 14:20:00,161.82,161.88,161.79,161.87,16260.0,155.5129,155.5706,155.4841,155.561,16260.0
2019-10-24 14:25:00,161.86,161.89,161.82,161.89,3162.0,155.5514,155.5802,155.5129,155.5802,3162.0
2019-10-24 14:30:00,161.88,161.97,161.87,161.97,7756.0,155.5706,155.6571,155.561,155.6571,7756.0
2019-10-24 14:35:00,161.96,161.99,161.94,161.96,1455.0,155.6475,155.6763,155.6282,155.6475,1455.0
2019-10-24 14:40:00,161.98,161.99,161.93,161.94,4975.0,155.6667,155.6763,155.6186,155.6282,4975.0
2019-10-24 14:45:00,161.92,161.94,161.89,161.89,1407.0,155.609,155.6282,155.5802,155.5802,1407.0
2019-10-24 14:50:00,161.9,161.95,161.89,161.93,4146.0,155.5898,155.6378,155.5802,155.6186,4146.0
2019-10-24 14:55:00,161.94,161.95,161.91,161.91,2174.0,155.6282,155.6378,155.5994,155.5994,2174.0
2019-10-24 15:00:00,161.95,162.01,161.94,162.01,4660.0,155.6378,155.6955,155.6282,155.6955,4660.0
2019-10-24 15:05:00,162.01,162.04,161.99,162.0,3190.0,155.6955,155.7243,155.6763,155.6859,3190.0
2019-10-24 15:10:00,161.99,162.04,161.99,162.01,5317.0,155.6763,155.7243,155.6763,155.6955,5317.0
2019-10-24 15:15:00,162.0,162.05,161.98,162.04,6697.0,155.6859,155.7339,155.6667,155.7243,6697.0
2019-10-24 15:20:00,162.04,162.08,162.02,162.07,13753.0,155.7243,155.7628,155.7051,155.7532,13753.0
2019-10-24 15:25:00,162.09,162.11,162.05,162.06,5566.0,155.7724,155.7916,155.7339,155.7436,5566.0
2019-10-24 15:30:00,162.07,162.08,162.03,162.07,6039.0,155.7532,155.7628,155.7147,155.7532,6039.0
2019-10-24 15:35:00,162.1,162.15,162.06,162.13,17623.0,155.782,155.83,155.7436,155.8108,17623.0
2019-10-24 15:40:00,162.12,162.13,162.01,162.02,22787.0,155.8012,155.8108,155.6955,155.7051,22787.0
2019-10-24 15:45:00,162.02,162.11,161.99,162.11,30282.0,155.7051,155.7916,155.6763,155.7916,30282.0
2019-10-24 15:50:00,162.12,162.19,162.09,162.17,50947.0,155.8012,155.8685,155.7724,155.8493,50947.0
2019-10-24 15:55:00,162.2,162.22,162.07,162.13,46415.0,155.8781,155.8973,155.7532,155.8108,46415.0
2019-10-25 09:30:00,161.36,161.62,161.27,161.54,25805.0,155.0708,155.3207,154.9843,155.2438,25805.0
2019-10-25 09:35:00,161.6,161.68,161.58,161.68,1186.0,155.3015,155.3784,155.2823,155.3784,1186.0
2019-10-25 09:40:00,161.63,161.66,161.51,161.6,8211.0,155.3303,155.3591,155.215,155.3015,8211.0
2019-10-25 09:45:00,161.63,161.74,161.58,161.74,1829.0,155.3303,155.436,155.2823,155.436,1829.0
2019-10-25 09:50:00,161.76,161.88,161.76,161.86,9093.0,155.4552,155.5706,155.4552,155.5514,9093.0
2019-10-25 09:55:00,161.82,161.92,161.81,161.87,3845.0,155.5129,155.609,155.5033,155.561,3845.0
2019-10-25 10:00:00,161.87,161.97,161.86,161.96,16839.0,155.561,155.6571,155.5514,155.6475,16839.0
2019-10-25 10:05:00,161.92,162.1,161.92,162.1,3179.0,155.609,155.782,155.609,155.782,3179.0
2019-10-25 10:10:00,162.14,162.24,162.11,162.19,18370.0,155.8204,155.9165,155.7916,155.8685,18370.0
2019-10-25 10:15:00,162.17,162.21,162.08,162.19,9836.0,155.8493,155.8877,155.7628,155.8685,9836.0
2019-10-25 10:20:00,162.18,162.33,162.14,162.33,59056.0,155.8589,156.003,155.8204,156.003,59056.0
2019-10-25 10:25:00,162.37,162.38,162.27,162.33,4544.0,156.0415,156.0511,155.9454,156.003,4544.0
2019-10-25 10:30:00,162.36,162.38,162.28,162.28,6607.0,156.0319,156.0511,155.955,155.955,6607.0
2019-10-25 10:35:00,162.27,162.34,162.26,162.33,9113.0,155.9454,156.0126,155.9358,156.003,9113.0
2019-10-25 10:40:00,162.27,162.28,162.2,162.23,2941.0,155.9454,155.955,155.8781,155.9069,2941.0
2019-10-25 10:45:00,162.25,162.55,162.22,162.55,3793.0,155.9262,156.2145,155.8973,156.2145,3793.0
2019-10-25 10:50:00,162.57,162.61,162.51,162.6,5193.0,156.2337,156.2721,156.176,156.2625,5193.0
2019-10-25 10:55:00,162.59,162.61,162.53,162.6,10996.0,156.2529,156.2721,156.1952,156.2625,10996.0
2019-10-25 11:00:00,162.59,162.59,162.49,162.51,8408.0,156.2529,156.2529,156.1568,156.176,8408.0
2019-10-25 11:05:00,162.51,162.62,162.49,162.53,4221.0,156.176,156.2817,156.1568,156.1952,4221.0
2019-10-25 11:10:00,162.53,162.74,162.53,162.69,11585.0,156.1952,156.3971,156.1952,156.349,11585.0
2019-10-25 11:15:00,162.67,162.79,162.67,162.79,8635.0,156.3298,156.4451,156.3298,156.4451,8635.0
2019-10-25 11:20:00,162.81,162.89,162.8,162.86,14107.0,156.4643,156.5412,156.4547,156.5124,14107.0
2019-10-25 11:25:00,162.85,163.0,162.85,162.92,7616.0,156.5028,156.6469,156.5028,156.57,7616.0
2019-10-25 11:30:00,162.92,162.93,162.78,162.87,15456.0,156.57,156.5796,156.4355,156.522,15456.0
2019-10-25 11:35:00,162.89,162.91,162.83,162.91,4601.0,156.5412,156.5604,156.4835,156.5604,4601.0
2019-10-25 11:40:00,162.88,162.98,162.88,162.97,4796.0,156.5316,156.6277,156.5316,156.6181,4796.0
2019-10-25 11:45:00,163.02,163.08,162.98,163.0,6749.0,156.6661,156.7238,156.6277,156.6469,6749.0
2019-10-25 11:50:00,162.99,163.07,162.99,163.06,4868.0,156.6373,156.7142,156.6373,156.7046,4868.0
2019-10-25 11:55:00,163.03,163.05,162.94,162.95,1374.0,156.6757,156.695,156.5893,156.5989,1374.0
2019-10-25 12:00:00,162.97,163.01,162.8,162.81,7023.0,156.6181,156.6565,156.4547,156.4643,7023.0
2019-10-25 12:05:00,162.84,162.84,162.66,162.73,17102.0,156.4932,156.4932,156.3202,156.3874,17102.0
2019-10-25 12:10:00,162.77,162.82,162.76,162.81,5097.0,156.4259,156.4739,156.4163,156.4643,5097.0
2019-10-25 12:15:00,162.82,162.82,162.76,162.78,4623.0,156.4739,156.4739,156.4163,156.4355,4623.0
2019-10-25 12:20:00,162.79,162.86,162.78,162.85,973.0,156.4451,156.5124,156.4355,156.5028,973.0
2019-10-25 12:25:00,162.82,162.87,162.82,162.87,1451.0,156.4739,156.522,156.4739,156.522,1451.0
2019-10-25 12:30:00,162.9,162.9,162.85,162.85,950.0,156.5508,156.5508,156.5028,156.5028,950.0
2019-10-25 12:35:00,162.86,162.89,162.83,162.85,2304.0,156.5124,156.5412,156.4835,156.5028,2304.0
2019-10-25 12:40:00,162.8,162.82,162.75,162.82,2201.0,156.4547,156.4739,156.4067,156.4739,2201.0
2019-10-25 12:45:00,162.82,162.83,162.8,162.82,1640.0,156.4739,156.4835,156.4547,156.4739,1640.0
2019-10-25 12:50:00,162.83,162.85,162.83,162.84,2829.0,156.4835,156.5028,156.4835,156.4932,2829.0
2019-10-25 12:55:00,162.82,162.83,162.76,162.76,2687.0,156.4739,156.4835,156.4163,156.4163,2687.0
2019-10-25 13:00:00,162.82,162.82,162.77,162.8,1984.0,156.4739,156.4739,156.4259,156.4547,1984.0
2019-10-25 13:05:00,162.81,162.82,162.75,162.79,2615.0,156.4643,156.4739,156.4067,156.4451,2615.0
2019-10-25 13:10:00,162.79,162.88,162.78,162.84,3486.0,156.4451,156.5316,156.4355,156.4932,3486.0
2019-10-25 13:15:00,162.86,162.89,162.86,162.86,4567.0,156.5124,156.5412,156.5124,156.5124,4567.0
2019-10-25 13:20:00,162.9,162.9,162.86,162.86,4380.0,156.5508,156.5508,156.5124,156.5124,4380.0
2019-10-25 13:25:00,162.84,162.88,162.83,162.84,6122.0,156.4932,156.5316,156.4835,156.4932,6122.0
2019-10-25 13:30:00,162.83,162.83,162.75,162.77,6332.0,156.4835,156.4835,156.4067,156.4259,6332.0
2019-10-25 13:35:00,162.77,162.81,162.77,162.81,7164.0,156.4259,156.4643,156.4259,156.4643,7164.0
2019-10-25 13:40:00,162.77,162.81,162.73,162.81,1508.0,156.4259,156.4643,156.3874,156.4643,1508.0
2019-10-25 13:45:00,162.82,162.84,162.78,162.81,8175.0,156.4739,156.4932,156.4355,156.4643,8175.0
2019-10-25 13:50:00,162.85,162.86,162.83,162.85,2485.0,156.5028,156.5124,156.4835,156.5028,2485.0
2019-10-25 13:55:00,162.88,162.88,162.81,162.82,9896.0,156.5316,156.5316,156.4643,156.4739,9896.0
2019-10-25 14:00:00,162.81,162.85,162.66,162.7,17070.0,156.4643,156.5028,156.3202,156.3586,17070.0
2019-10-25 14:05:00,162.61,162.64,162.57,162.62,2583.0,156.2721,156.3009,156.2337,156.2817,2583.0
2019-10-25 14:10:00,162.59,162.68,162.58,162.68,2693.0,156.2529,156.3394,156.2433,156.3394,2693.0
2019-10-25 14:15:00,162.72,162.72,162.65,162.67,3301.0,156.3778,156.3778,156.3106,156.3298,3301.0
2019-10-25 14:20:00,162.67,162.69,162.66,162.69,6076.0,156.3298,156.349,156.3202,156.349,6076.0
2019-10-25 14:25:00,162.69,162.7,162.65,162.69,1217.0,156.349,156.3586,156.3106,156.349,1217.0
2019-10-25 14:30:00,162.66,162.67,162.58,162.58,1031.0,156.3202,156.3298,156.2433,156.2433,1031.0
2019-10-25 14:35:00,162.5,162.55,162.5,162.54,1850.0,156.1664,156.2145,156.1664,156.2048,1850.0
2019-10-25 14:40:00,162.56,162.63,162.54,162.62,3119.0,156.2241,156.2913,156.2048,156.2817,3119.0
2019-10-25 14:45:00,162.62,162.66,162.59,162.65,3871.0,156.2817,156.3202,156.2529,156.3106,3871.0
2019-10-25 14:50:00,162.65,162.67,162.64,162.66,1440.0,156.3106,156.3298,156.3009,156.3202,1440.0
2019-10-25 14:55:00,162.71,162.76,162.71,162.75,2614.0,156.3682,156.4163,156.3682,156.4067,2614.0
2019-10-25 15:00:00,162.7,162.75,162.7,162.74,2454.0,156.3586,156.4067,156.3586,156.3971,2454.0
2019-10-25 15:05:00,162.71,162.71,162.63,162.66,1148.0,156.3682,156.3682,156.2913,156.3202,1148.0
2019-10-25 15:10:00,162.7,162.73,162.69,162.7,3050.0,156.3586,156.3874,156.349,156.3586,3050.0
2019-10-25 15:15:00,162.71,162.73,162.69,162.73,2947.0,156.3682,156.3874,156.349,156.3874,2947.0
2019-10-25 15:20:00,162.72,162.79,162.72,162.78,2095.0,156.3778,156.4451,156.3778,156.4355,2095.0
2019-10-25 15:25:00,162.79,162.81,162.74,162.75,4083.0,156.4451,156.4643,156.3971,156.4067,4083.0
2019-10-25 15:30:00,162.75,162.84,162.75,162.82,8493.0,156.4067,156.4932,156.4067,156.4739,8493.0
2019-10-25 15:35:00,162.81,162.83,162.77,162.81,3237.0,156.4643,156.4835,156.4259,156.4643,3237.0
2019-10-25 15:40:00,162.79,162.8,162.73,162.78,1626.0,156.4451,156.4547,156.3874,156.4355,1626.0
2019-10-25 15:45:00,162.78,162.79,162.71,162.71,5477.0,156.4355,156.4451,156.3682,156.3682,5477.0
2019-10-25 15:50:00,162.73,162.77,162.68,162.71,23850.0,156.3874,156.4259,156.3394,156.3682,23850.0
2019-10-25 15:55:00,162.73,162.88,162.72,162.77,29191.0,156.3874,156.5316,156.3778,156.4259,29191.0
2019-10-28 09:30:00,163.56,163.82,163.56,163.81,22931.0,157.1851,157.435,157.1851,157.4253,22931.0
2019-10-28 09:35:00,163.84,163.96,163.8,163.82,17203.0,157.4542,157.5695,157.4157,157.435,17203.0
2019-10-28 09:40:00,163.84,163.9,163.78,163.79,19941.0,157.4542,157.5118,157.3965,157.4061,19941.0
2019-10-28 09:45:00,163.76,163.83,163.74,163.78,7766.0,157.3773,157.4446,157.3581,157.3965,7766.0
2019-10-28 09:50:00,163.77,163.78,163.6,163.76,2400.0,157.3869,157.3965,157.2235,157.3773,2400.0
2019-10-28 09:55:00,163.78,163.84,163.74,163.84,7716.0,157.3965,157.4542,157.3581,157.4542,7716.0
2019-10-28 10:00:00,163.86,163.93,163.82,163.91,3107.0,157.4734,157.5407,157.435,157.5215,3107.0
2019-10-28 10:05:00,163.87,163.91,163.86,163.89,9989.0,157.483,157.5215,157.4734,157.5022,9989.0
2019-10-28 10:10:00,163.85,163.98,163.85,163.95,4978.0,157.4638,157.5887,157.4638,157.5599,4978.0
2019-10-28 10:15:00,163.94,164.03,163.93,163.99,6260.0,157.5503,157.6368,157.5407,157.5983,6260.0
2019-10-28 10:20:00,164.02,164.06,164.02,164.06,8925.0,157.6272,157.6656,157.6272,157.6656,8925.0
2019-10-28 10:25:00,164.06,164.06,163.99,163.99,3165.0,157.6656,157.6656,157.5983,157.5983,3165.0
2019-10-28 10:30:00,163.99,164.13,163.95,164.09,28280.0,157.5983,157.7329,157.5599,157.6944,28280.0
2019-10-28 10:35:00,164.06,164.06,163.93,163.94,4477.0,157.6656,157.6656,157.5407,157.5503,4477.0
2019-10-28 10:40:00,163.95,164.07,163.91,164.04,4174.0,157.5599,157.6752,157.5215,157.6464,4174.0
2019-10-28 10:45:00,164.04,164.09,164.04,164.08,823.0,157.6464,157.6944,157.6464,157.6848,823.0
2019-10-28 10:50:00,164.03,164.03,163.92,163.92,3503.0,157.6368,157.6368,157.5311,157.5311,3503.0
2019-10-28 10:55:00,163.92,164.0,163.91,163.93,5246.0,157.5311,157.6079,157.5215,157.5407,5246.0
2019-10-28 11:00:00,163.94,164.02,163.94,164.0,1436.0,157.5503,157.6272,157.5503,157.6079,1436.0
2019-10-28 11:05:00,163.98,164.0,163.94,163.94,5991.0,157.5887,157.6079,157.5503,157.5503,5991.0
2019-10-28 11:10:00,163.92,163.97,163.92,163.92,1226.0,157.5311,157.5791,157.5311,157.5311,1226.0
2019-10-28 11:15:00,163.87,163.97,163.87,163.92,3950.0,157.483,157.5791,157.483,157.5311,3950.0
2019-10-28 11:20:00,163.91,163.91,163.85,163.86,5276.0,157.5215,157.5215,157.4638,157.4734,5276.0
2019-10-28 11:25:00,163.89,163.94,163.87,163.93,5734.0,157.5022,157.5503,157.483,157.5407,5734.0
2019-10-28 11:30:00,163.96,164.0,163.84,163.9,14277.0,157.5695,157.6079,157.4542,157.5118,14277.0
2019-10-28 11:35:00,163.88,163.95,163.88,163.89,3043.0,157.4926,157.5599,157.4926,157.5022,3043.0
2019-10-28 11:40:00,163.91,164.02,163.88,164.02,2863.0,157.5215,157.6272,157.4926,157.6272,2863.0
2019-10-28 11:45:00,164.04,164.04,163.95,164.0,6553.0,157.6464,157.6464,157.5599,157.6079,6553.0
2019-10-28 11:50:00,164.0,164.02,163.96,163.96,4041.0,157.6079,157.6272,157.5695,157.5695,4041.0
2019-10-28 11:55:00,163.94,164.01,163.94,164.01,5148.0,157.5503,157.6176,157.5503,157.6176,5148.0
2019-10-28 12:00:00,164.02,164.02,163.94,163.98,10145.0,157.6272,157.6272,157.5503,157.5887,10145.0
2019-10-28 12:05:00,164.01,164.06,164.0,164.05,1643.0,157.6176,157.6656,157.6079,157.656,1643.0
2019-10-28 12:10:00,164.04,164.07,163.96,163.99,7943.0,157.6464,157.6752,157.5695,157.5983,7943.0
2019-10-28 12:15:00,163.99,164.09,163.98,164.09,11110.0,157.5983,157.6944,157.5887,157.6944,11110.0
2019-10-28 12:20:00,164.09,164.12,164.07,164.08,3800.0,157.6944,157.7233,157.6752,157.6848,3800.0
2019-10-28 12:25:00,164.1,164.22,164.09,164.22,2521.0,157.704,157.8194,157.6944,157.8194,2521.0
2019-10-28 12:30:00,164.16,164.16,164.06,164.06,2906.0,157.7617,157.7617,157.6656,157.6656,2906.0
2019-10-28 12:35:00,164.07,164.17,164.07,164.17,646.0,157.6752,157.7713,157.6752,157.7713,646.0
2019-10-28 12:40:00,164.16,164.17,164.13,164.16,1208.0,157.7617,157.7713,157.7329,157.7617,1208.0
2019-10-28 12:45:00,164.17,164.2,164.15,164.16,6490.0,157.7713,157.8001,157.7521,157.7617,6490.0
2019-10-28 12:50:00,164.18,164.19,164.12,164.13,2476.0,157.7809,157.7905,157.7233,157.7329,2476.0
2019-10-28 12:55:00,164.12,164.12,164.03,164.04,2847.0,157.7233,157.7233,157.6368,157.6464,2847.0
2019-10-28 13:00:00,164.03,164.07,164.01,164.05,2932.0,157.6368,157.6752,157.6176,157.656,2932.0
2019-10-28 13:05:00,164.06,164.07,164.04,164.04,1500.0,157.6656,157.6752,157.6464,157.6464,1500.0
2019-10-28 13:10:00,164.05,164.1,164.04,164.1,3631.0,157.656,157.704,157.6464,157.704,3631.0
2019-10-28 13:15:00,164.1,164.19,164.1,164.17,8170.0,157.704,157.7905,157.704,157.7713,8170.0
2019-10-28 13:20:00,164.18,164.19,164.12,164.17,3986.0,157.7809,157.7905,157.7233,157.7713,3986.0
2019-10-28 13:25:00,164.17,164.2,164.16,164.19,3383.0,157.7713,157.8001,157.7617,157.7905,3383.0
2019-10-28 13:30:00,164.18,164.18,164.13,164.16,8605.0,157.7809,157.7809,157.7329,157.7617,8605.0
2019-10-28 13:35:00,164.15,164.2,164.13,164.2,5884.0,157.7521,157.8001,157.7329,157.8001,5884.0
2019-10-28 13:40:00,164.2,164.24,164.2,164.24,3277.0,157.8001,157.8386,157.8001,157.8386,3277.0
2019-10-28 13:45:00,164.22,164.25,164.2,164.24,7155.0,157.8194,157.8482,157.8001,157.8386,7155.0
2019-10-28 13:50:00,164.23,164.25,164.22,164.25,4201.0,157.829,157.8482,157.8194,157.8482,4201.0
2019-10-28 13:55:00,164.23,164.25,164.12,164.12,14001.0,157.829,157.8482,157.7233,157.7233,14001.0
2019-10-28 14:00:00,164.18,164.23,164.18,164.21,2842.0,157.7809,157.829,157.7809,157.8098,2842.0
2019-10-28 14:05:00,164.18,164.18,164.14,164.15,24848.0,157.7809,157.7809,157.7425,157.7521,24848.0
2019-10-28 14:10:00,164.15,164.18,164.14,164.15,6021.0,157.7521,157.7809,157.7425,157.7521,6021.0
2019-10-28 14:15:00,164.17,164.21,164.17,164.18,4112.0,157.7713,157.8098,157.7713,157.7809,4112.0
2019-10-28 14:20:00,164.19,164.21,164.17,164.18,2609.0,157.7905,157.8098,157.7713,157.7809,2609.0
2019-10-28 14:25:00,164.15,164.19,164.15,164.19,1133.0,157.7521,157.7905,157.7521,157.7905,1133.0
2019-10-28 14:30:00,164.18,164.23,164.15,164.23,7751.0,157.7809,157.829,157.7521,157.829,7751.0
2019-10-28 14:35:00,164.23,164.27,164.22,164.26,26634.0,157.829,157.8674,157.8194,157.8578,26634.0
2019-10-28 14:40:00,164.26,164.27,164.23,164.27,4995.0,157.8578,157.8674,157.829,157.8674,4995.0
2019-10-28 14:45:00,164.26,164.26,164.21,164.23,4708.0,157.8578,157.8578,157.8098,157.829,4708.0
2019-10-28 14:50:00,164.24,164.25,164.2,164.25,2228.0,157.8386,157.8482,157.8001,157.8482,2228.0
2019-10-28 14:55:00,164.25,164.28,164.2,164.2,2814.0,157.8482,157.877,157.8001,157.8001,2814.0
2019-10-28 15:00:00,164.22,164.23,164.17,164.2,4549.0,157.8194,157.829,157.7713,157.8001,4549.0
2019-10-28 15:05:00,164.21,164.24,164.2,164.23,2981.0,157.8098,157.8386,157.8001,157.829,2981.0
2019-10-28 15:10:00,164.24,164.32,164.24,164.32,4516.0,157.8386,157.9155,157.8386,157.9155,4516.0
2019-10-28 15:15:00,164.32,164.33,164.27,164.27,13984.0,157.9155,157.9251,157.8674,157.8674,13984.0
2019-10-28 15:20:00,164.27,164.34,164.25,164.32,23365.0,157.8674,157.9347,157.8482,157.9155,23365.0
2019-10-28 15:25:00,164.32,164.35,164.31,164.34,10680.0,157.9155,157.9443,157.9059,157.9347,10680.0
2019-10-28 15:30:00,164.33,164.35,164.31,164.31,18085.0,157.9251,157.9443,157.9059,157.9059,18085.0
2019-10-28 15:35:00,164.31,164.31,164.23,164.25,13352.0,157.9059,157.9059,157.829,157.8482,13352.0
2019-10-28 15:40:00,164.25,164.26,164.22,164.23,42035.0,157.8482,157.8578,157.8194,157.829,42035.0
2019-10-28 15:45:00,164.23,164.25,164.17,164.24,49874.0,157.829,157.8482,157.7713,157.8386,49874.0
2019-10-28 15:50:00,164.25,164.26,164.14,164.14,37934.0,157.8482,157.8578,157.7425,157.7425,37934.0
2019-10-28 15:55:00,164.15,164.26,164.13,164.17,108608.0,157.7521,157.8578,157.7329,157.7713,108608.0
2019-10-29 09:30:00,163.97,164.08,163.89,163.99,34387.0,157.5791,157.6848,157.5022,157.5983,34387.0
2019-10-29 09:35:00,163.98,164.02,163.87,163.97,20857.0,157.5887,157.6272,157.483,157.5791,20857.0
2019-10-29 09:40:00,163.99,164.02,163.87,163.98,6550.0,157.5983,157.6272,157.483,157.5887,6550.0
2019-10-29 09:45:00,164.05,164.05,163.88,163.92,5481.0,157.656,157.656,157.4926,157.5311,5481.0
2019-10-29 09:50:00,163.95,164.18,163.95,164.18,12604.0,157.5599,157.7809,157.5599,157.7809,12604.0
2019-10-29 09:55:00,164.15,164.17,164.05,164.06,15747.0,157.7521,157.7713,157.656,157.6656,15747.0
2019-10-29 10:00:00,164.05,164.08,163.94,163.94,3554.0,157.656,157.6848,157.5503,157.5503,3554.0
2019-10-29 10:05:00,163.9,163.94,163.84,163.88,19248.0,157.5118,157.5503,157.4542,157.4926,19248.0
2019-10-29 10:10:00,163.87,163.97,163.85,163.96,4440.0,157.483,157.5791,157.4638,157.5695,4440.0
2019-10-29 10:15:00,164.0,164.0,163.9,163.91,2626.0,157.6079,157.6079,157.5118,157.5215,2626.0
2019-10-29 10:20:00,163.9,164.01,163.9,163.99,3594.0,157.5118,157.6176,157.5118,157.5983,3594.0
2019-10-29 10:25:00,164.02,164.03,163.98,164.01,6539.0,157.6272,157.6368,157.5887,157.6176,6539.0
2019-10-29 10:30:00,164.03,164.1,163.95,164.09,3509.0,157.6368,157.704,157.5599,157.6944,3509.0
2019-10-29 10:35:00,164.11,164.2,164.11,164.17,6999.0,157.7137,157.8001,157.7137,157.7713,6999.0
2019-10-29 10:40:00,164.18,164.28,164.15,164.28,3080.0,157.7809,157.877,157.7521,157.877,3080.0
2019-10-29 10:45:00,164.25,164.45,164.24,164.37,30323.0,157.8482,158.0404,157.8386,157.9635,30323.0
2019-10-29 10:50:00,164.37,164.37,164.25,164.28,3470.0,157.9635,157.9635,157.8482,157.877,3470.0
2019-10-29 10:55:00,164.23,164.27,164.22,164.24,1481.0,157.829,157.8674,157.8194,157.8386,1481.0
2019-10-29 11:00:00,164.24,164.35,164.24,164.31,20836.0,157.8386,157.9443,157.8386,157.9059,20836.0
2019-10-29 11:05:00,164.31,164.33,164.19,164.23,19297.0,157.9059,157.9251,157.7905,157.829,19297.0
2019-10-29 11:10:00,164.22,164.24,164.06,164.06,7261.0,157.8194,157.8386,157.6656,157.6656,7261.0
2019-10-29 11:15:00,164.12,164.12,164.01,164.03,13202.0,157.7233,157.7233,157.6176,157.6368,13202.0
2019-10-29 11:20:00,164.01,164.06,163.88,163.89,28469.0,157.6176,157.6656,157.4926,157.5022,28469.0
2019-10-29 11:25:00,163.93,164.0,163.92,164.0,1284.0,157.5407,157.6079,157.5311,157.6079,1284.0
2019-10-29 11:30:00,164.01,164.05,163.98,164.05,1630.0,157.6176,157.656,157.5887,157.656,1630.0
2019-10-29 11:35:00,164.02,164.02,163.86,163.9,3223.0,157.6272,157.6272,157.4734,157.5118,3223.0
2019-10-29 11:40:00,163.91,163.96,163.89,163.95,4062.0,157.5215,157.5695,157.5022,157.5599,4062.0
2019-10-29 11:45:00,163.92,163.99,163.92,163.94,4032.0,157.5311,157.5983,157.5311,157.5503,4032.0
2019-10-29 11:50:00,163.91,164.03,163.85,164.01,6761.0,157.5215,157.6368,157.4638,157.6176,6761.0
2019-10-29 11:55:00,164.02,164.04,163.61,163.73,21265.0,157.6272,157.6464,157.2331,157.3485,21265.0
2019-10-29 12:00:00,163.67,163.89,163.57,163.77,24261.0,157.2908,157.5022,157.1947,157.3869,24261.0
2019-10-29 12:05:00,163.76,163.91,163.72,163.88,2437.0,157.3773,157.5215,157.3389,157.4926,2437.0
2019-10-29 12:10:00,163.84,163.93,163.84,163.93,1960.0,157.4542,157.5407,157.4542,157.5407,1960.0
2019-10-29 12:15:00,163.97,164.06,163.96,164.06,4218.0,157.5791,157.6656,157.5695,157.6656,4218.0
2019-10-29 12:20:00,164.04,164.08,164.03,164.08,3717.0,157.6464,157.6848,157.6368,157.6848,3717.0
2019-10-29 12:25:00,164.1,164.18,164.1,164.18,3361.0,157.704,157.7809,157.704,157.7809,3361.0
2019-10-29 12:30:00,164.19,164.22,164.18,164.21,1982.0,157.7905,157.8194,157.7809,157.8098,1982.0
2019-10-29 12:35:00,164.19,164.2,164.13,164.13,7388.0,157.7905,157.8001,157.7329,157.7329,7388.0
2019-10-29 12:40:00,164.12,164.14,164.1,164.12,6642.0,157.7233,157.7425,157.704,157.7233,6642.0
2019-10-29 12:45:00,164.15,164.16,164.11,164.11,1787.0,157.7521,157.7617,157.7137,157.7137,1787.0
2019-10-29 12:50:00,164.11,164.11,164.05,164.11,5410.0,157.7137,157.7137,157.656,157.7137,5410.0
2019-10-29 12:55:00,164.13,164.15,164.06,164.06,3159.0,157.7329,157.7521,157.6656,157.6656,3159.0
2019-10-29 13:00:00,164.12,164.2,164.12,164.18,4965.0,157.7233,157.8001,157.7233,157.7809,4965.0
2019-10-29 13:05:00,164.17,164.2,164.16,164.17,3211.0,157.7713,157.8001,157.7617,157.7713,3211.0
2019-10-29 13:10:00,164.22,164.23,164.12,164.12,6624.0,157.8194,157.829,157.7233,157.7233,6624.0
2019-10-29 13:15:00,164.12,164.12,164.08,164.09,7759.0,157.7233,157.7233,157.6848,157.6944,7759.0
2019-10-29 13:20:00,164.09,164.1,164.02,164.05,3532.0,157.6944,157.704,157.6272,157.656,3532.0
2019-10-29 13:25:00,164.05,164.05,163.98,164.0,4979.0,157.656,157.656,157.5887,157.6079,4979.0
2019-10-29 13:30:00,164.01,164.04,164.0,164.03,4009.0,157.6176,157.6464,157.6079,157.6368,4009.0
2019-10-29 13:35:00,164.01,164.02,164.0,164.01,3152.0,157.6176,157.6272,157.6079,157.6176,3152.0
2019-10-29 13:40:00,163.98,164.0,163.96,163.99,3468.0,157.5887,157.6079,157.5695,157.5983,3468.0
2019-10-29 13:45:00,163.99,164.01,163.97,164.0,7130.0,157.5983,157.6176,157.5791,157.6079,7130.0
2019-10-29 13:50:00,163.97,164.05,163.96,164.05,6283.0,157.5791,157.656,157.5695,157.656,6283.0
2019-10-29 13:55:00,164.04,164.07,164.01,164.01,15982.0,157.6464,157.6752,157.6176,157.6176,15982.0
2019-10-29 14:00:00,163.97,163.97,163.83,163.85,12600.0,157.5791,157.5791,157.4446,157.4638,12600.0
2019-10-29 14:05:00,163.86,163.91,163.85,163.91,4219.0,157.4734,157.5215,157.4638,157.5215,4219.0
2019-10-29 14:10:00,163.89,163.89,163.85,163.85,4230.0,157.5022,157.5022,157.4638,157.4638,4230.0
2019-10-29 14:15:00,163.86,163.88,163.83,163.85,5048.0,157.4734,157.4926,157.4446,157.4638,5048.0
2019-10-29 14:20:00,163.82,163.88,163.81,163.86,10512.0,157.435,157.4926,157.4253,157.4734,10512.0
2019-10-29 14:25:00,163.86,163.86,163.77,163.81,6938.0,157.4734,157.4734,157.3869,157.4253,6938.0
2019-10-29 14:30:00,163.82,163.88,163.82,163.87,1427.0,157.435,157.4926,157.435,157.483,1427.0
2019-10-29 14:35:00,163.83,163.89,163.81,163.87,16077.0,157.4446,157.5022,157.4253,157.483,16077.0
2019-10-29 14:40:00,163.84,163.86,163.74,163.75,10288.0,157.4542,157.4734,157.3581,157.3677,10288.0
2019-10-29 14:45:00,163.77,163.84,163.75,163.84,3268.0,157.3869,157.4542,157.3677,157.4542,3268.0
2019-10-29 14:50:00,163.84,163.85,163.8,163.82,5039.0,157.4542,157.4638,157.4157,157.435,5039.0
2019-10-29 14:55:00,163.82,163.83,163.68,163.68,5623.0,157.435,157.4446,157.3004,157.3004,5623.0
2019-10-29 15:00:00,163.69,163.75,163.67,163.74,6676.0,157.31,157.3677,157.2908,157.3581,6676.0
2019-10-29 15:05:00,163.74,163.75,163.69,163.72,6978.0,157.3581,157.3677,157.31,157.3389,6978.0
2019-10-29 15:10:00,163.71,163.8,163.7,163.79,2327.0,157.3292,157.4157,157.3196,157.4061,2327.0
2019-10-29 15:15:00,163.77,163.82,163.73,163.82,5129.0,157.3869,157.435,157.3485,157.435,5129.0
2019-10-29 15:20:00,163.83,163.84,163.79,163.81,4714.0,157.4446,157.4542,157.4061,157.4253,4714.0
2019-10-29 15:25:00,163.82,163.84,163.7,163.73,5185.0,157.435,157.4542,157.3196,157.3485,5185.0
2019-10-29 15:30:00,163.74,163.75,163.67,163.67,9162.0,157.3581,157.3677,157.2908,157.2908,9162.0
2019-10-29 15:35:00,163.65,163.65,163.56,163.56,5288.0,157.2716,157.2716,157.1851,157.1851,5288.0
2019-10-29 15:40:00,163.58,163.65,163.55,163.64,16721.0,157.2043,157.2716,157.1755,157.262,16721.0
2019-10-29 15:45:00,163.63,163.65,163.55,163.59,5965.0,157.2524,157.2716,157.1755,157.2139,5965.0
2019-10-29 15:50:00,163.61,163.69,163.59,163.62,44455.0,157.2331,157.31,157.2139,157.2428,44455.0
2019-10-29 15:55:00,163.63,163.72,163.57,163.61,66847.0,157.2524,157.3389,157.1947,157.2331,66847.0
2019-10-30 09:30:00,163.88,163.88,163.44,163.44,22545.0,157.4926,157.4926,157.0698,157.0698,22545.0
2019-10-30 09:35:00,163.35,163.42,163.22,163.29,5690.0,156.9833,157.0505,156.8583,156.9256,5690.0
2019-10-30 09:40:00,163.27,163.33,163.23,163.29,3338.0,156.9064,156.9641,156.868,156.9256,3338.0
2019-10-30 09:45:00,163.3,163.47,163.28,163.44,12056.0,156.9352,157.0986,156.916,157.0698,12056.0
2019-10-30 09:50:00,163.47,163.53,163.39,163.52,5174.0,157.0986,157.1563,157.0217,157.1467,5174.0
2019-10-30 09:55:00,163.49,163.51,163.47,163.5,12897.0,157.1178,157.137,157.0986,157.1274,12897.0
2019-10-30 10:00:00,163.46,163.5,163.04,163.4,73471.0,157.089,157.1274,156.6854,157.0313,73471.0
2019-10-30 10:05:00,163.4,163.5,163.34,163.47,19699.0,157.0313,157.1274,156.9737,157.0986,19699.0
2019-10-30 10:10:00,163.47,163.54,163.45,163.5,32909.0,157.0986,157.1659,157.0794,157.1274,32909.0
2019-10-30 10:15:00,163.52,163.55,163.45,163.52,5484.0,157.1467,157.1755,157.0794,157.1467,5484.0
2019-10-30 10:20:00,163.56,163.59,163.52,163.54,5065.0,157.1851,157.2139,157.1467,157.1659,5065.0
2019-10-30 10:25:00,163.54,163.68,163.54,163.63,4031.0,157.1659,157.3004,157.1659,157.2524,4031.0
2019-10-30 10:30:00,163.59,163.59,163.51,163.51,2399.0,157.2139,157.2139,157.137,157.137,2399.0
2019-10-30 10:35:00,163.55,163.64,163.55,163.64,782.0,157.1755,157.262,157.1755,157.262,782.0
2019-10-30 10:40:00,163.64,163.67,163.63,163.67,931.0,157.262,157.2908,157.2524,157.2908,931.0
2019-10-30 10:45:00,163.66,163.75,163.65,163.7,2376.0,157.2812,157.3677,157.2716,157.3196,2376.0
2019-10-30 10:50:00,163.72,163.8,163.72,163.8,5638.0,157.3389,157.4157,157.3389,157.4157,5638.0
2019-10-30 10:55:00,163.81,163.81,163.76,163.79,5315.0,157.4253,157.4253,157.3773,157.4061,5315.0
2019-10-30 11:00:00,163.79,163.8,163.69,163.71,3301.0,157.4061,157.4157,157.31,157.3292,3301.0
2019-10-30 11:05:00,163.72,163.73,163.67,163.67,1068.0,157.3389,157.3485,157.2908,157.2908,1068.0
2019-10-30 11:10:00,163.69,163.78,163.68,163.75,1903.0,157.31,157.3965,157.3004,157.3677,1903.0
2019-10-30 11:15:00,163.66,163.71,163.58,163.58,3735.0,157.2812,157.3292,157.2043,157.2043,3735.0
2019-10-30 11:20:00,163.58,163.58,163.53,163.55,3399.0,157.2043,157.2043,157.1563,157.1755,3399.0
2019-10-30 11:25:00,163.54,163.62,163.53,163.62,3871.0,157.1659,157.2428,157.1563,157.2428,3871.0
2019-10-30 11:30:00,163.62,163.63,163.6,163.63,3999.0,157.2428,157.2524,157.2235,157.2524,3999.0
2019-10-30 11:35:00,163.65,163.66,163.55,163.58,1439.0,157.2716,157.2812,157.1755,157.2043,1439.0
2019-10-30 11:40:00,163.53,163.53,163.47,163.48,3252.0,157.1563,157.1563,157.0986,157.1082,3252.0
2019-10-30 11:45:00,163.45,163.61,163.45,163.61,3246.0,157.0794,157.2331,157.0794,157.2331,3246.0
2019-10-30 11:50:00,163.61,163.62,163.57,163.6,4742.0,157.2331,157.2428,157.1947,157.2235,4742.0
2019-10-30 11:55:00,163.64,163.64,163.59,163.59,3245.0,157.262,157.262,157.2139,157.2139,3245.0
2019-10-30 12:00:00,163.61,163.65,163.53,163.57,20751.0,157.2331,157.2716,157.1563,157.1947,20751.0
2019-10-30 12:05:00,163.61,163.63,163.57,163.62,14404.0,157.2331,157.2524,157.1947,157.2428,14404.0
2019-10-30 12:10:00,163.61,163.68,163.6,163.66,10742.0,157.2331,157.3004,157.2235,157.2812,10742.0
2019-10-30 12:15:00,163.59,163.62,163.57,163.62,1443.0,157.2139,157.2428,157.1947,157.2428,1443.0
2019-10-30 12:20:00,163.63,163.66,163.6,163.66,2907.0,157.2524,157.2812,157.2235,157.2812,2907.0
2019-10-30 12:25:00,163.67,163.75,163.65,163.69,3783.0,157.2908,157.3677,157.2716,157.31,3783.0
2019-10-30 12:30:00,163.71,163.72,163.68,163.7,1648.0,157.3292,157.3389,157.3004,157.3196,1648.0
2019-10-30 12:35:00,163.72,163.78,163.71,163.78,4604.0,157.3389,157.3965,157.3292,157.3965,4604.0
2019-10-30 12:40:00,163.78,163.78,163.72,163.75,1491.0,157.3965,157.3965,157.3389,157.3677,1491.0
2019-10-30 12:45:00,163.75,163.75,163.68,163.69,1512.0,157.3677,157.3677,157.3004,157.31,1512.0
2019-10-30 12:50:00,163.68,163.7,163.67,163.7,1369.0,157.3004,157.3196,157.2908,157.3196,1369.0
2019-10-30 12:55:00,163.62,163.64,163.58,163.59,1000.0,157.2428,157.262,157.2043,157.2139,1000.0
2019-10-30 13:00:00,163.57,163.63,163.55,163.62,2546.0,157.1947,157.2524,157.1755,157.2428,2546.0
2019-10-30 13:05:00,163.63,163.67,163.58,163.65,3381.0,157.2524,157.2908,157.2043,157.2716,3381.0
2019-10-30 13:10:00,163.63,163.68,163.61,163.67,1492.0,157.2524,157.3004,157.2331,157.2908,1492.0
2019-10-30 13:15:00,163.66,163.67,163.63,163.64,2819.0,157.2812,157.2908,157.2524,157.262,2819.0
2019-10-30 13:20:00,163.61,163.65,163.59,163.63,2850.0,157.2331,157.2716,157.2139,157.2524,2850.0
2019-10-30 13:25:00,163.65,163.65,163.64,163.65,7339.0,157.2716,157.2716,157.262,157.2716,7339.0
2019-10-30 13:30:00,163.63,163.65,163.59,163.63,6279.0,157.2524,157.2716,157.2139,157.2524,6279.0
2019-10-30 13:35:00,163.62,163.62,163.58,163.61,3272.0,157.2428,157.2428,157.2043,157.2331,3272.0
2019-10-30 13:40:00,163.62,163.63,163.57,163.62,12600.0,157.2428,157.2524,157.1947,157.2428,12600.0
2019-10-30 13:45:00,163.57,163.75,163.55,163.55,22890.0,157.1947,157.3677,157.1755,157.1755,22890.0
2019-10-30 13:50:00,163.53,163.54,163.5,163.51,1658.0,157.1563,157.1659,157.1274,157.137,1658.0
2019-10-30 13:55:00,163.57,163.57,163.42,163.42,10696.0,157.1947,157.1947,157.0505,157.0505,10696.0
2019-10-30 14:00:00,163.33,163.62,163.25,163.57,4158.0,156.9641,157.2428,156.8872,157.1947,4158.0
2019-10-30 14:05:00,163.55,163.55,163.42,163.55,3957.0,157.1755,157.1755,157.0505,157.1755,3957.0
2019-10-30 14:10:00,163.59,163.78,163.58,163.78,5708.0,157.2139,157.3965,157.2043,157.3965,5708.0
2019-10-30 14:15:00,163.83,164.0,163.83,163.87,13022.0,157.4446,157.6079,157.4446,157.483,13022.0
2019-10-30 14:20:00,163.91,163.92,163.81,163.83,12242.0,157.5215,157.5311,157.4253,157.4446,12242.0
2019-10-30 14:25:00,163.81,163.82,163.78,163.79,5470.0,157.4253,157.435,157.3965,157.4061,5470.0
2019-10-30 14:30:00,163.79,163.82,163.53,163.57,301453.0,157.4061,157.435,157.1563,157.1947,301453.0
2019-10-30 14:35:00,163.69,163.76,163.5,163.51,15641.0,157.31,157.3773,157.1274,157.137,15641.0
2019-10-30 14:40:00,163.56,163.86,163.55,163.83,8016.0,157.1851,157.4734,157.1755,157.4446,8016.0
2019-10-30 14:45:00,163.81,163.89,163.8,163.86,2950.0,157.4253,157.5022,157.4157,157.4734,2950.0
2019-10-30 14:50:00,163.91,164.23,163.91,164.08,18433.0,157.5215,157.829,157.5215,157.6848,18433.0
2019-10-30 14:55:00,164.12,164.26,164.12,164.19,1965.0,157.7233,157.8578,157.7233,157.7905,1965.0
2019-10-30 15:00:00,164.21,164.31,164.16,164.29,4924.0,157.8098,157.9059,157.7617,157.8866,4924.0
2019-10-30 15:05:00,164.27,164.31,164.25,164.26,2823.0,157.8674,157.9059,157.8482,157.8578,2823.0
2019-10-30 15:10:00,164.31,164.35,164.29,164.31,5782.0,157.9059,157.9443,157.8866,157.9059,5782.0
2019-10-30 15:15:00,164.34,164.41,164.29,164.39,6275.0,157.9347,158.002,157.8866,157.9827,6275.0
2019-10-30 15:20:00,164.41,164.69,164.4,164.62,18361.0,158.002,158.271,157.9924,158.2038,18361.0
2019-10-30 15:25:00,164.63,164.66,164.48,164.55,3696.0,158.2134,158.2422,158.0692,158.1365,3696.0
2019-10-30 15:30:00,164.56,164.58,164.42,164.43,7701.0,158.1461,158.1653,158.0116,158.0212,7701.0
2019-10-30 15:35:00,164.47,164.47,164.38,164.41,8193.0,158.0596,158.0596,157.9731,158.002,8193.0
2019-10-30 15:40:00,164.37,164.47,164.36,164.46,6621.0,157.9635,158.0596,157.9539,158.05,6621.0
2019-10-30 15:45:00,164.45,164.48,164.39,164.45,8766.0,158.0404,158.0692,157.9827,158.0404,8766.0
2019-10-30 15:50:00,164.49,164.59,164.48,164.58,30334.0,158.0788,158.1749,158.0692,158.1653,30334.0
2019-10-30 15:55:00,164.57,164.57,164.41,164.51,14082.0,158.1557,158.1557,158.002,158.0981,14082.0
2019-10-31 09:30:00,164.83,165.0,164.46,164.74,64435.0,158.4056,158.569,158.05,158.3191,64435.0
2019-10-31 09:35:00,164.83,164.86,164.68,164.76,16838.0,158.4056,158.4344,158.2614,158.3383,16838.0
2019-10-31 09:40:00,164.78,164.8,164.49,164.49,10939.0,158.3575,158.3768,158.0788,158.0788,10939.0
2019-10-31 09:45:00,164.5,164.61,164.39,164.39,32031.0,158.0885,158.1942,157.9827,157.9827,32031.0
2019-10-31 09:50:00,164.42,164.49,164.31,164.35,7133.0,158.0116,158.0788,157.9059,157.9443,7133.0
2019-10-31 09:55:00,164.41,164.47,164.27,164.28,9130.0,158.002,158.0596,157.8674,157.877,9130.0
2019-10-31 10:00:00,164.22,164.23,164.14,164.18,2714.0,157.8194,157.829,157.7425,157.7809,2714.0
2019-10-31 10:05:00,164.27,164.39,164.27,164.39,2084.0,157.8674,157.9827,157.8674,157.9827,2084.0
2019-10-31 10:10:00,164.29,164.51,163.93,163.96,1498514.0,157.8866,158.0981,157.5407,157.5695,1498514.0
2019-10-31 10:15:00,163.95,164.07,163.92,164.03,4542.0,157.5599,157.6752,157.5311,157.6368,4542.0
2019-10-31 10:20:00,164.0,164.03,163.74,163.79,29259.0,157.6079,157.6368,157.3581,157.4061,29259.0
2019-10-31 10:25:00,163.81,163.9,163.8,163.88,11558.0,157.4253,157.5118,157.4157,157.4926,11558.0
2019-10-31 10:30:00,163.83,163.83,163.53,163.55,11332.0,157.4446,157.4446,157.1563,157.1755,11332.0
2019-10-31 10:35:00,163.54,163.65,163.47,163.64,17459.0,157.1659,157.2716,157.0986,157.262,17459.0
2019-10-31 10:40:00,163.63,163.8,163.6,163.77,4298.0,157.2524,157.4157,157.2235,157.3869,4298.0
2019-10-31 10:45:00,163.76,163.95,163.76,163.92,2929.0,157.3773,157.5599,157.3773,157.5311,2929.0
2019-10-31 10:50:00,163.93,164.02,163.89,164.02,3918.0,157.5407,157.6272,157.5022,157.6272,3918.0
2019-10-31 10:55:00,164.0,164.12,163.92,164.12,7432.0,157.6079,157.7233,157.5311,157.7233,7432.0
2019-10-31 11:00:00,164.07,164.12,164.06,164.07,8590.0,157.6752,157.7233,157.6656,157.6752,8590.0
2019-10-31 11:05:00,164.11,164.28,164.11,164.28,9480.0,157.7137,157.877,157.7137,157.877,9480.0
2019-10-31 11:10:00,164.29,164.29,164.22,164.25,7945.0,157.8866,157.8866,157.8194,157.8482,7945.0
2019-10-31 11:15:00,164.25,164.32,164.07,164.07,44119.0,157.8482,157.9155,157.6752,157.6752,44119.0
2019-10-31 11:20:00,164.1,164.17,164.09,164.12,21592.0,157.704,157.7713,157.6944,157.7233,21592.0
2019-10-31 11:25:00,164.15,164.18,163.97,164.05,26815.0,157.7521,157.7809,157.5791,157.656,26815.0
2019-10-31 11:30:00,164.04,164.15,164.0,164.0,66277.0,157.6464,157.7521,157.6079,157.6079,66277.0
2019-10-31 11:35:00,163.93,164.13,163.93,164.13,73242.0,157.5407,157.7329,157.5407,157.7329,73242.0
2019-10-31 11:40:00,164.15,164.23,164.13,164.15,4900.0,157.7521,157.829,157.7329,157.7521,4900.0
2019-10-31 11:45:00,164.13,164.18,164.09,164.11,4630.0,157.7329,157.7809,157.6944,157.7137,4630.0
2019-10-31 11:50:00,164.11,164.18,164.07,164.17,5256.0,157.7137,157.7809,157.6752,157.7713,5256.0
2019-10-31 11:55:00,164.17,164.17,164.01,164.01,25753.0,157.7713,157.7713,157.6176,157.6176,25753.0
2019-10-31 12:00:00,164.02,164.04,163.76,163.77,6679.0,157.6272,157.6464,157.3773,157.3869,6679.0
2019-10-31 12:05:00,163.77,163.88,163.72,163.87,29181.0,157.3869,157.4926,157.3389,157.483,29181.0
2019-10-31 12:10:00,163.86,163.97,163.82,163.97,25836.0,157.4734,157.5791,157.435,157.5791,25836.0
2019-10-31 12:15:00,163.95,163.95,163.8,163.8,18123.0,157.5599,157.5599,157.4157,157.4157,18123.0
2019-10-31 12:20:00,163.78,163.87,163.72,163.76,11461.0,157.3965,157.483,157.3389,157.3773,11461.0
2019-10-31 12:25:00,163.79,163.88,163.79,163.87,4247.0,157.4061,157.4926,157.4061,157.483,4247.0
2019-10-31 12:30:00,163.88,163.88,163.75,163.76,3699.0,157.4926,157.4926,157.3677,157.3773,3699.0
2019-10-31 12:35:00,163.75,163.83,163.66,163.69,6704.0,157.3677,157.4446,157.2812,157.31,6704.0
2019-10-31 12:40:00,163.69,163.7,163.62,163.7,3414.0,157.31,157.3196,157.2428,157.3196,3414.0
2019-10-31 12:45:00,163.69,163.69,163.6,163.65,6414.0,157.31,157.31,157.2235,157.2716,6414.0
2019-10-31 12:50:00,163.65,163.72,163.63,163.72,9901.0,157.2716,157.3389,157.2524,157.3389,9901.0
2019-10-31 12:55:00,163.74,163.78,163.7,163.74,4722.0,157.3581,157.3965,157.3196,157.3581,4722.0
2019-10-31 13:00:00,163.73,163.84,163.72,163.79,12265.0,157.3485,157.4542,157.3389,157.4061,12265.0
2019-10-31 13:05:00,163.81,163.9,163.81,163.87,2980.0,157.4253,157.5118,157.4253,157.483,2980.0
2019-10-31 13:10:00,163.89,163.9,163.68,163.77,17990.0,157.5022,157.5118,157.3004,157.3869,17990.0
2019-10-31 13:15:00,163.77,163.78,163.73,163.77,3487.0,157.3869,157.3965,157.3485,157.3869,3487.0
2019-10-31 13:20:00,163.85,163.87,163.79,163.8,4639.0,157.4638,157.483,157.4061,157.4157,4639.0
2019-10-31 13:25:00,163.8,163.87,163.79,163.87,6590.0,157.4157,157.483,157.4061,157.483,6590.0
2019-10-31 13:30:00,163.88,163.99,163.85,163.96,9307.0,157.4926,157.5983,157.4638,157.5695,9307.0
2019-10-31 13:35:00,163.96,164.0,163.95,163.97,3480.0,157.5695,157.6079,157.5599,157.5791,3480.0
2019-10-31 13:40:00,163.94,163.99,163.93,163.93,3367.0,157.5503,157.5983,157.5407,157.5407,3367.0
2019-10-31 13:45:00,163.9,163.94,163.87,163.87,2434.0,157.5118,157.5503,157.483,157.483,2434.0
2019-10-31 13:50:00,163.84,163.9,163.84,163.89,6744.0,157.4542,157.5118,157.4542,157.5022,6744.0
2019-10-31 13:55:00,163.89,163.93,163.83,163.83,2364.0,157.5022,157.5407,157.4446,157.4446,2364.0
2019-10-31 14:00:00,163.82,163.82,163.63,163.7,6326.0,157.435,157.435,157.2524,157.3196,6326.0
2019-10-31 14:05:00,163.7,163.76,163.69,163.71,2960.0,157.3196,157.3773,157.31,157.3292,2960.0
2019-10-31 14:10:00,163.7,163.79,163.69,163.79,6796.0,157.3196,157.4061,157.31,157.4061,6796.0
2019-10-31 14:15:00,163.75,163.77,163.67,163.69,3719.0,157.3677,157.3869,157.2908,157.31,3719.0
2019-10-31 14:20:00,163.69,163.74,163.64,163.72,4398.0,157.31,157.3581,157.262,157.3389,4398.0
2019-10-31 14:25:00,163.73,163.81,163.7,163.74,17831.0,157.3485,157.4253,157.3196,157.3581,17831.0
2019-10-31 14:30:00,163.75,163.8,163.73,163.73,4308.0,157.3677,157.4157,157.3485,157.3485,4308.0
2019-10-31 14:35:00,163.77,163.78,163.65,163.65,3461.0,157.3869,157.3965,157.2716,157.2716,3461.0
2019-10-31 14:40:00,163.65,163.66,163.57,163.61,2488.0,157.2716,157.2812,157.1947,157.2331,2488.0
2019-10-31 14:45:00,163.6,163.61,163.45,163.59,13377.0,157.2235,157.2331,157.0794,157.2139,13377.0
2019-10-31 14:50:00,163.6,163.64,163.57,163.62,3268.0,157.2235,157.262,157.1947,157.2428,3268.0
2019-10-31 14:55:00,163.64,163.72,163.62,163.69,10792.0,157.262,157.3389,157.2428,157.31,10792.0
2019-10-31 15:00:00,163.7,163.78,163.68,163.78,4560.0,157.3196,157.3965,157.3004,157.3965,4560.0
2019-10-31 15:05:00,163.79,163.82,163.77,163.78,4783.0,157.4061,157.435,157.3869,157.3965,4783.0
2019-10-31 15:10:00,163.8,163.9,163.76,163.86,12038.0,157.4157,157.5118,157.3773,157.4734,12038.0
2019-10-31 15:15:00,163.88,163.92,163.81,163.88,11017.0,157.4926,157.5311,157.4253,157.4926,11017.0
2019-10-31 15:20:00,163.9,163.9,163.81,163.81,4313.0,157.5118,157.5118,157.4253,157.4253,4313.0
2019-10-31 15:25:00,163.83,163.85,163.77,163.77,4904.0,157.4446,157.4638,157.3869,157.3869,4904.0
2019-10-31 15:30:00,163.79,164.06,163.76,164.02,50949.0,157.4061,157.6656,157.3773,157.6272,50949.0
2019-10-31 15:35:00,164.0,164.0,163.86,163.88,5486.0,157.6079,157.6079,157.4734,157.4926,5486.0
2019-10-31 15:40:00,163.89,163.93,163.83,163.84,21171.0,157.5022,157.5407,157.4446,157.4542,21171.0
2019-10-31 15:45:00,163.85,163.88,163.78,163.81,16408.0,157.4638,157.4926,157.3965,157.4253,16408.0
2019-10-31 15:50:00,163.79,163.87,163.69,163.81,42629.0,157.4061,157.483,157.31,157.4253,42629.0
2019-10-31 15:55:00,163.8,164.16,163.73,164.12,59796.0,157.4157,157.7617,157.3485,157.7233,59796.0
2019-11-01 09:30:00,164.94,165.01,164.79,164.81,23098.0,158.5113,158.5786,158.3672,158.3864,23098.0
2019-11-01 09:35:00,164.84,165.06,164.83,164.99,195314.0,158.4152,158.6266,158.4056,158.5594,195314.0
2019-11-01 09:40:00,164.98,165.06,164.92,165.04,16768.0,158.5497,158.6266,158.4921,158.6074,16768.0
2019-11-01 09:45:00,165.06,165.07,164.98,165.04,109739.0,158.6266,158.6362,158.5497,158.6074,109739.0
2019-11-01 09:50:00,165.02,165.28,165.02,165.25,18308.0,158.5882,158.8381,158.5882,158.8092,18308.0
2019-11-01 09:55:00,165.26,165.3,165.13,165.19,296154.0,158.8188,158.8573,158.6939,158.7516,296154.0
2019-11-01 10:00:00,165.13,165.56,164.72,165.46,13575.0,158.6939,159.1071,158.2999,159.011,13575.0
2019-11-01 10:05:00,165.45,165.58,165.44,165.52,27378.0,159.0014,159.1264,158.9918,159.0687,27378.0
2019-11-01 10:10:00,165.52,165.56,165.5,165.51,9267.0,159.0687,159.1071,159.0495,159.0591,9267.0
2019-11-01 10:15:00,165.55,165.55,165.41,165.43,4791.0,159.0975,159.0975,158.963,158.9822,4791.0
2019-11-01 10:20:00,165.39,165.42,165.35,165.41,10934.0,158.9438,158.9726,158.9053,158.963,10934.0
2019-11-01 10:25:00,165.43,165.43,165.32,165.38,8673.0,158.9822,158.9822,158.8765,158.9342,8673.0
2019-11-01 10:30:00,165.38,165.4,165.28,165.28,6390.0,158.9342,158.9534,158.8381,158.8381,6390.0
2019-11-01 10:35:00,165.28,165.28,165.17,165.25,5068.0,158.8381,158.8381,158.7323,158.8092,5068.0
2019-11-01 10:40:00,165.24,165.29,165.23,165.23,5989.0,158.7996,158.8477,158.79,158.79,5989.0
2019-11-01 10:45:00,165.28,165.28,165.18,165.2,19850.0,158.8381,158.8381,158.742,158.7612,19850.0
2019-11-01 10:50:00,165.2,165.31,165.2,165.31,9715.0,158.7612,158.8669,158.7612,158.8669,9715.0
2019-11-01 10:55:00,165.33,165.34,165.28,165.3,7059.0,158.8861,158.8957,158.8381,158.8573,7059.0
2019-11-01 11:00:00,165.33,165.33,165.21,165.26,8303.0,158.8861,158.8861,158.7708,158.8188,8303.0
2019-11-01 11:05:00,165.23,165.31,165.23,165.31,6204.0,158.79,158.8669,158.79,158.8669,6204.0
2019-11-01 11:10:00,165.3,165.32,165.28,165.3,7020.0,158.8573,158.8765,158.8381,158.8573,7020.0
2019-11-01 11:15:00,165.3,165.31,165.26,165.28,12126.0,158.8573,158.8669,158.8188,158.8381,12126.0
2019-11-01 11:20:00,165.27,165.27,165.22,165.25,4625.0,158.8284,158.8284,158.7804,158.8092,4625.0
2019-11-01 11:25:00,165.26,165.26,165.13,165.19,10987.0,158.8188,158.8188,158.6939,158.7516,10987.0
2019-11-01 11:30:00,165.18,165.18,165.15,165.16,8022.0,158.742,158.742,158.7131,158.7227,8022.0
2019-11-01 11:35:00,165.18,165.21,165.14,165.16,7529.0,158.742,158.7708,158.7035,158.7227,7529.0
2019-11-01 11:40:00,165.17,165.22,165.16,165.21,6161.0,158.7323,158.7804,158.7227,158.7708,6161.0
2019-11-01 11:45:00,165.22,165.25,165.19,165.25,9616.0,158.7804,158.8092,158.7516,158.8092,9616.0
2019-11-01 11:50:00,165.25,165.27,165.2,165.2,3291.0,158.8092,158.8284,158.7612,158.7612,3291.0
2019-11-01 11:55:00,165.2,165.21,165.18,165.18,1315.0,158.7612,158.7708,158.742,158.742,1315.0
2019-11-01 12:00:00,165.19,165.19,165.08,165.08,6754.0,158.7516,158.7516,158.6458,158.6458,6754.0
2019-11-01 12:05:00,165.07,165.07,164.95,164.96,14839.0,158.6362,158.6362,158.5209,158.5305,14839.0
2019-11-01 12:10:00,164.97,164.97,164.84,164.89,25033.0,158.5401,158.5401,158.4152,158.4633,25033.0
2019-11-01 12:15:00,164.89,164.9,164.82,164.89,17151.0,158.4633,158.4729,158.396,158.4633,17151.0
2019-11-01 12:20:00,164.92,165.04,164.92,165.02,7400.0,158.4921,158.6074,158.4921,158.5882,7400.0
2019-11-01 12:25:00,165.04,165.07,165.0,165.07,5914.0,158.6074,158.6362,158.569,158.6362,5914.0
2019-11-01 12:30:00,165.08,165.1,165.06,165.1,15638.0,158.6458,158.6651,158.6266,158.6651,15638.0
2019-11-01 12:35:00,165.08,165.16,165.08,165.12,13955.0,158.6458,158.7227,158.6458,158.6843,13955.0
2019-11-01 12:40:00,165.11,165.11,165.08,165.08,2317.0,158.6747,158.6747,158.6458,158.6458,2317.0
2019-11-01 12:45:00,165.1,165.1,165.03,165.03,4978.0,158.6651,158.6651,158.5978,158.5978,4978.0
2019-11-01 12:50:00,165.04,165.05,164.99,164.99,6896.0,158.6074,158.617,158.5594,158.5594,6896.0
2019-11-01 12:55:00,164.99,164.99,164.91,164.91,4018.0,158.5594,158.5594,158.4825,158.4825,4018.0
2019-11-01 13:00:00,164.91,165.01,164.91,165.0,5465.0,158.4825,158.5786,158.4825,158.569,5465.0
2019-11-01 13:05:00,165.01,165.04,164.99,165.03,26563.0,158.5786,158.6074,158.5594,158.5978,26563.0
2019-11-01 13:10:00,165.0,165.12,165.0,165.11,15513.0,158.569,158.6843,158.569,158.6747,15513.0
2019-11-01 13:15:00,165.11,165.14,165.08,165.08,6575.0,158.6747,158.7035,158.6458,158.6458,6575.0
2019-11-01 13:20:00,165.1,165.17,165.1,165.1,5875.0,158.6651,158.7323,158.6651,158.6651,5875.0
2019-11-01 13:25:00,165.1,165.14,165.09,165.14,4141.0,158.6651,158.7035,158.6555,158.7035,4141.0
2019-11-01 13:30:00,165.14,165.18,165.13,165.14,9258.0,158.7035,158.742,158.6939,158.7035,9258.0
2019-11-01 13:35:00,165.15,165.22,165.13,165.2,25671.0,158.7131,158.7804,158.6939,158.7612,25671.0
2019-11-01 13:40:00,165.21,165.24,165.19,165.22,12995.0,158.7708,158.7996,158.7516,158.7804,12995.0
2019-11-01 13:45:00,165.23,165.33,165.21,165.31,10824.0,158.79,158.8861,158.7708,158.8669,10824.0
2019-11-01 13:50:00,165.28,165.31,165.25,165.28,6582.0,158.8381,158.8669,158.8092,158.8381,6582.0
2019-11-01 13:55:00,165.27,165.27,165.21,165.24,3762.0,158.8284,158.8284,158.7708,158.7996,3762.0
2019-11-01 14:00:00,165.24,165.25,165.17,165.19,5067.0,158.7996,158.8092,158.7323,158.7516,5067.0
2019-11-01 14:05:00,165.19,165.21,165.17,165.18,4442.0,158.7516,158.7708,158.7323,158.742,4442.0
2019-11-01 14:10:00,165.19,165.23,165.18,165.22,3190.0,158.7516,158.79,158.742,158.7804,3190.0
2019-11-01 14:15:00,165.22,165.22,165.11,165.13,9139.0,158.7804,158.7804,158.6747,158.6939,9139.0
2019-11-01 14:20:00,165.12,165.16,165.09,165.1,5688.0,158.6843,158.7227,158.6555,158.6651,5688.0
2019-11-01 14:25:00,165.11,165.2,165.1,165.18,6123.0,158.6747,158.7612,158.6651,158.742,6123.0
2019-11-01 14:30:00,165.18,165.22,165.16,165.19,5558.0,158.742,158.7804,158.7227,158.7516,5558.0
2019-11-01 14:35:00,165.19,165.19,165.16,165.16,7384.0,158.7516,158.7516,158.7227,158.7227,7384.0
2019-11-01 14:40:00,165.17,165.2,165.17,165.18,2161.0,158.7323,158.7612,158.7323,158.742,2161.0
2019-11-01 14:45:00,165.18,165.21,165.18,165.2,5014.0,158.742,158.7708,158.742,158.7612,5014.0
2019-11-01 14:50:00,165.21,165.23,165.15,165.16,4171.0,158.7708,158.79,158.7131,158.7227,4171.0
2019-11-01 14:55:00,165.19,165.25,165.19,165.24,5747.0,158.7516,158.8092,158.7516,158.7996,5747.0
2019-11-01 15:00:00,165.22,165.23,165.14,165.14,16760.0,158.7804,158.79,158.7035,158.7035,16760.0
2019-11-01 15:05:00,165.13,165.2,165.13,165.2,4833.0,158.6939,158.7612,158.6939,158.7612,4833.0
2019-11-01 15:10:00,165.19,165.24,165.18,165.23,7642.0,158.7516,158.7996,158.742,158.79,7642.0
2019-11-01 15:15:00,165.22,165.25,165.19,165.21,4352.0,158.7804,158.8092,158.7516,158.7708,4352.0
2019-11-01 15:20:00,165.2,165.2,165.08,165.1,24308.0,158.7612,158.7612,158.6458,158.6651,24308.0
2019-11-01 15:25:00,165.07,165.19,165.07,165.17,7910.0,158.6362,158.7516,158.6362,158.7323,7910.0
2019-11-01 15:30:00,165.19,165.26,165.17,165.26,9080.0,158.7516,158.8188,158.7323,158.8188,9080.0
2019-11-01 15:35:00,165.26,165.33,165.25,165.32,9311.0,158.8188,158.8861,158.8092,158.8765,9311.0
2019-11-01 15:40:00,165.32,165.36,165.29,165.3,21920.0,158.8765,158.9149,158.8477,158.8573,21920.0
2019-11-01 15:45:00,165.28,165.28,165.18,165.2,23251.0,158.8381,158.8381,158.742,158.7612,23251.0
2019-11-01 15:50:00,165.2,165.29,165.15,165.29,28099.0,158.7612,158.8477,158.7131,158.8477,28099.0
2019-11-01 15:55:00,165.29,165.51,165.29,165.49,45236.0,158.8477,159.0591,158.8477,159.0399,45236.0
2019-11-04 09:30:00,166.39,166.52,166.18,166.38,43393.0,159.9048,160.0297,159.703,159.8952,43393.0
2019-11-04 09:35:00,166.39,166.39,166.26,166.27,3445.0,159.9048,159.9048,159.7799,159.7895,3445.0
2019-11-04 09:40:00,166.3,166.42,166.21,166.23,12846.0,159.8183,159.9336,159.7318,159.751,12846.0
2019-11-04 09:45:00,166.21,166.29,166.12,166.2,7870.0,159.7318,159.8087,159.6453,159.7222,7870.0
2019-11-04 09:50:00,166.17,166.25,166.15,166.19,4000.0,159.6934,159.7702,159.6741,159.7126,4000.0
2019-11-04 09:55:00,166.13,166.21,166.1,166.13,8296.0,159.6549,159.7318,159.6261,159.6549,8296.0
2019-11-04 10:00:00,166.12,166.12,165.91,165.97,8370.0,159.6453,159.6453,159.4435,159.5012,8370.0
2019-11-04 10:05:00,166.01,166.07,165.98,166.04,7966.0,159.5396,159.5973,159.5108,159.5684,7966.0
2019-11-04 10:10:00,166.03,166.08,165.99,166.01,9429.0,159.5588,159.6069,159.5204,159.5396,9429.0
2019-11-04 10:15:00,166.0,166.12,165.99,166.1,21820.0,159.53,159.6453,159.5204,159.6261,21820.0
2019-11-04 10:20:00,166.09,166.15,166.09,166.13,2211.0,159.6165,159.6741,159.6165,159.6549,2211.0
2019-11-04 10:25:00,166.09,166.21,166.08,166.18,3445.0,159.6165,159.7318,159.6069,159.703,3445.0
2019-11-04 10:30:00,166.2,166.21,166.14,166.14,22612.0,159.7222,159.7318,159.6645,159.6645,22612.0
2019-11-04 10:35:00,166.13,166.14,166.0,166.03,14231.0,159.6549,159.6645,159.53,159.5588,14231.0
2019-11-04 10:40:00,166.04,166.09,166.03,166.05,2753.0,159.5684,159.6165,159.5588,159.578,2753.0
2019-11-04 10:45:00,166.05,166.05,165.98,165.99,6339.0,159.578,159.578,159.5108,159.5204,6339.0
2019-11-04 10:50:00,165.99,165.99,165.84,165.84,8382.0,159.5204,159.5204,159.3762,159.3762,8382.0
2019-11-04 10:55:00,165.85,165.91,165.85,165.88,7499.0,159.3858,159.4435,159.3858,159.4147,7499.0
2019-11-04 11:00:00,165.9,165.99,165.81,165.99,33466.0,159.4339,159.5204,159.3474,159.5204,33466.0
2019-11-04 11:05:00,166.0,166.06,166.0,166.05,5161.0,159.53,159.5877,159.53,159.578,5161.0
2019-11-04 11:10:00,166.06,166.07,165.99,166.01,8306.0,159.5877,159.5973,159.5204,159.5396,8306.0
2019-11-04 11:15:00,166.01,166.03,165.97,165.98,6620.0,159.5396,159.5588,159.5012,159.5108,6620.0
2019-11-04 11:20:00,165.95,165.98,165.94,165.98,1997.0,159.4819,159.5108,159.4723,159.5108,1997.0
2019-11-04 11:25:00,165.95,166.0,165.86,165.88,3710.0,159.4819,159.53,159.3954,159.4147,3710.0
2019-11-04 11:30:00,165.9,165.91,165.83,165.87,3912.0,159.4339,159.4435,159.3666,159.4051,3912.0
2019-11-04 11:35:00,165.88,165.93,165.84,165.84,5551.0,159.4147,159.4627,159.3762,159.3762,5551.0
2019-11-04 11:40:00,165.81,165.82,165.74,165.82,7448.0,159.3474,159.357,159.2801,159.357,7448.0
2019-11-04 11:45:00,165.83,165.86,165.8,165.85,2051.0,159.3666,159.3954,159.3378,159.3858,2051.0
2019-11-04 11:50:00,165.85,165.88,165.84,165.86,3594.0,159.3858,159.4147,159.3762,159.3954,3594.0
2019-11-04 11:55:00,165.8,165.81,165.73,165.74,5484.0,159.3378,159.3474,159.2705,159.2801,5484.0
2019-11-04 12:00:00,165.77,165.77,165.7,165.77,2882.0,159.309,159.309,159.2417,159.309,2882.0
2019-11-04 12:05:00,165.81,165.83,165.76,165.77,4626.0,159.3474,159.3666,159.2993,159.309,4626.0
2019-11-04 12:10:00,165.81,165.88,165.81,165.86,7113.0,159.3474,159.4147,159.3474,159.3954,7113.0
2019-11-04 12:15:00,165.86,165.87,165.83,165.86,3687.0,159.3954,159.4051,159.3666,159.3954,3687.0
2019-11-04 12:20:00,165.86,165.86,165.83,165.84,3614.0,159.3954,159.3954,159.3666,159.3762,3614.0
2019-11-04 12:25:00,165.81,165.82,165.77,165.8,9275.0,159.3474,159.357,159.309,159.3378,9275.0
2019-11-04 12:30:00,165.81,165.83,165.79,165.82,21796.0,159.3474,159.3666,159.3282,159.357,21796.0
2019-11-04 12:35:00,165.83,165.84,165.78,165.79,14401.0,159.3666,159.3762,159.3186,159.3282,14401.0
2019-11-04 12:40:00,165.79,165.85,165.75,165.84,3900.0,159.3282,159.3858,159.2897,159.3762,3900.0
2019-11-04 12:45:00,165.85,165.87,165.84,165.86,27434.0,159.3858,159.4051,159.3762,159.3954,27434.0
2019-11-04 12:50:00,165.85,165.89,165.84,165.89,8966.0,159.3858,159.4243,159.3762,159.4243,8966.0
2019-11-04 12:55:00,165.89,165.91,165.87,165.89,5531.0,159.4243,159.4435,159.4051,159.4243,5531.0
2019-11-04 13:00:00,165.89,165.9,165.82,165.88,5169.0,159.4243,159.4339,159.357,159.4147,5169.0
2019-11-04 13:05:00,165.86,165.89,165.84,165.86,6912.0,159.3954,159.4243,159.3762,159.3954,6912.0
2019-11-04 13:10:00,165.85,165.9,165.85,165.89,3304.0,159.3858,159.4339,159.3858,159.4243,3304.0
2019-11-04 13:15:00,165.87,165.93,165.87,165.92,2973.0,159.4051,159.4627,159.4051,159.4531,2973.0
2019-11-04 13:20:00,165.91,165.98,165.91,165.97,16519.0,159.4435,159.5108,159.4435,159.5012,16519.0
2019-11-04 13:25:00,165.98,166.0,165.97,165.98,8597.0,159.5108,159.53,159.5012,159.5108,8597.0
2019-11-04 13:30:00,165.98,165.99,165.94,165.94,1728.0,159.5108,159.5204,159.4723,159.4723,1728.0
2019-11-04 13:35:00,165.94,165.95,165.92,165.93,1900.0,159.4723,159.4819,159.4531,159.4627,1900.0
2019-11-04 13:40:00,165.93,165.99,165.93,165.99,7307.0,159.4627,159.5204,159.4627,159.5204,7307.0
2019-11-04 13:45:00,165.99,166.01,165.96,166.01,12603.0,159.5204,159.5396,159.4915,159.5396,12603.0
2019-11-04 13:50:00,166.0,166.02,165.97,165.97,29517.0,159.53,159.5492,159.5012,159.5012,29517.0
2019-11-04 13:55:00,165.97,165.98,165.95,165.96,2212.0,159.5012,159.5108,159.4819,159.4915,2212.0
2019-11-04 14:00:00,165.95,165.98,165.93,165.94,1840.0,159.4819,159.5108,159.4627,159.4723,1840.0
2019-11-04 14:05:00,165.93,165.95,165.9,165.91,4016.0,159.4627,159.4819,159.4339,159.4435,4016.0
2019-11-04 14:10:00,165.91,165.94,165.91,165.92,2759.0,159.4435,159.4723,159.4435,159.4531,2759.0
2019-11-04 14:15:00,165.92,165.95,165.92,165.95,4825.0,159.4531,159.4819,159.4531,159.4819,4825.0
2019-11-04 14:20:00,165.94,165.96,165.93,165.95,4285.0,159.4723,159.4915,159.4627,159.4819,4285.0
2019-11-04 14:25:00,165.99,166.0,165.94,165.98,3135.0,159.5204,159.53,159.4723,159.5108,3135.0
2019-11-04 14:30:00,165.96,166.03,165.95,166.02,3273.0,159.4915,159.5588,159.4819,159.5492,3273.0
2019-11-04 14:35:00,166.02,166.03,166.01,166.02,2089.0,159.5492,159.5588,159.5396,159.5492,2089.0
2019-11-04 14:40:00,166.03,166.04,165.96,165.96,2960.0,159.5588,159.5684,159.4915,159.4915,2960.0
2019-11-04 14:45:00,165.96,165.98,165.94,165.95,3827.0,159.4915,159.5108,159.4723,159.4819,3827.0
2019-11-04 14:50:00,165.93,165.97,165.88,165.9,10444.0,159.4627,159.5012,159.4147,159.4339,10444.0
2019-11-04 14:55:00,165.91,165.93,165.86,165.87,7656.0,159.4435,159.4627,159.3954,159.4051,7656.0
2019-11-04 15:00:00,165.89,165.89,165.82,165.83,6748.0,159.4243,159.4243,159.357,159.3666,6748.0
2019-11-04 15:05:00,165.84,165.85,165.79,165.82,6039.0,159.3762,159.3858,159.3282,159.357,6039.0
2019-11-04 15:10:00,165.81,165.81,165.66,165.67,5922.0,159.3474,159.3474,159.2032,159.2129,5922.0
2019-11-04 15:15:00,165.67,165.71,165.64,165.7,15020.0,159.2129,159.2513,159.184,159.2417,15020.0
2019-11-04 15:20:00,165.7,165.8,165.69,165.78,13011.0,159.2417,159.3378,159.2321,159.3186,13011.0
2019-11-04 15:25:00,165.78,165.79,165.65,165.67,21418.0,159.3186,159.3282,159.1936,159.2129,21418.0
2019-11-04 15:30:00,165.68,165.78,165.64,165.74,14215.0,159.2225,159.3186,159.184,159.2801,14215.0
2019-11-04 15:35:00,165.71,165.71,165.63,165.67,6663.0,159.2513,159.2513,159.1744,159.2129,6663.0
2019-11-04 15:40:00,165.69,165.75,165.69,165.74,10236.0,159.2321,159.2897,159.2321,159.2801,10236.0
2019-11-04 15:45:00,165.72,165.77,165.7,165.77,14721.0,159.2609,159.309,159.2417,159.309,14721.0
2019-11-04 15:50:00,165.78,165.9,165.76,165.77,12410.0,159.3186,159.4339,159.2993,159.309,12410.0
2019-11-04 15:55:00,165.79,165.8,165.68,165.76,140372.0,159.3282,159.3378,159.2225,159.2993,140372.0
2019-11-05 09:30:00,166.11,166.23,165.84,165.87,42077.0,159.6357,159.751,159.3762,159.4051,42077.0
2019-11-05 09:35:00,165.93,165.93,165.62,165.69,8252.0,159.4627,159.4627,159.1648,159.2321,8252.0
2019-11-05 09:40:00,165.67,165.74,165.56,165.62,10127.0,159.2129,159.2801,159.1071,159.1648,10127.0
2019-11-05 09:45:00,165.63,165.66,165.5,165.58,25694.0,159.1744,159.2032,159.0495,159.1264,25694.0
2019-11-05 09:50:00,165.59,165.59,165.55,165.58,4333.0,159.136,159.136,159.0975,159.1264,4333.0
2019-11-05 09:55:00,165.6,165.65,165.53,165.59,7530.0,159.1456,159.1936,159.0783,159.136,7530.0
2019-11-05 10:00:00,165.62,165.85,165.61,165.78,9161.0,159.1648,159.3858,159.1552,159.3186,9161.0
2019-11-05 10:05:00,165.65,165.67,165.33,165.38,6418.0,159.1936,159.2129,158.8861,158.9342,6418.0
2019-11-05 10:10:00,165.32,165.34,165.08,165.19,13431.0,158.8765,158.8957,158.6458,158.7516,13431.0
2019-11-05 10:15:00,165.17,165.24,165.08,165.22,8866.0,158.7323,158.7996,158.6458,158.7804,8866.0
2019-11-05 10:20:00,165.2,165.33,165.2,165.23,2708.0,158.7612,158.8861,158.7612,158.79,2708.0
2019-11-05 10:25:00,165.21,165.25,165.14,165.15,14122.0,158.7708,158.8092,158.7035,158.7131,14122.0
2019-11-05 10:30:00,165.19,165.26,165.19,165.2,8401.0,158.7516,158.8188,158.7516,158.7612,8401.0
2019-11-05 10:35:00,165.26,165.31,165.17,165.19,14958.0,158.8188,158.8669,158.7323,158.7516,14958.0
2019-11-05 10:40:00,165.22,165.22,165.03,165.03,17651.0,158.7804,158.7804,158.5978,158.5978,17651.0
2019-11-05 10:45:00,165.06,165.06,164.97,164.97,5442.0,158.6266,158.6266,158.5401,158.5401,5442.0
2019-11-05 10:50:00,165.0,165.08,164.95,164.98,5368.0,158.569,158.6458,158.5209,158.5497,5368.0
2019-11-05 10:55:00,164.99,165.14,164.99,165.13,8095.0,158.5594,158.7035,158.5594,158.6939,8095.0
2019-11-05 11:00:00,165.1,165.19,165.1,165.17,11268.0,158.6651,158.7516,158.6651,158.7323,11268.0
2019-11-05 11:05:00,165.16,165.28,165.13,165.26,13790.0,158.7227,158.8381,158.6939,158.8188,13790.0
2019-11-05 11:10:00,165.27,165.29,165.25,165.27,14000.0,158.8284,158.8477,158.8092,158.8284,14000.0
2019-11-05 11:15:00,165.29,165.36,165.29,165.31,2752.0,158.8477,158.9149,158.8477,158.8669,2752.0
2019-11-05 11:20:00,165.27,165.31,165.21,165.21,3250.0,158.8284,158.8669,158.7708,158.7708,3250.0
2019-11-05 11:25:00,165.25,165.28,165.21,165.28,3862.0,158.8092,158.8381,158.7708,158.8381,3862.0
2019-11-05 11:30:00,165.29,165.33,165.23,165.33,5427.0,158.8477,158.8861,158.79,158.8861,5427.0
2019-11-05 11:35:00,165.32,165.4,165.29,165.29,8786.0,158.8765,158.9534,158.8477,158.8477,8786.0
2019-11-05 11:40:00,165.28,165.29,165.25,165.25,3664.0,158.8381,158.8477,158.8092,158.8092,3664.0
2019-11-05 11:45:00,165.31,165.32,165.23,165.25,1527.0,158.8669,158.8765,158.79,158.8092,1527.0
2019-11-05 11:50:00,165.27,165.32,165.27,165.31,2298.0,158.8284,158.8765,158.8284,158.8669,2298.0
2019-11-05 11:55:00,165.39,165.44,165.38,165.41,2400.0,158.9438,158.9918,158.9342,158.963,2400.0
2019-11-05 12:00:00,165.37,165.51,165.37,165.48,6055.0,158.9245,159.0591,158.9245,159.0303,6055.0
2019-11-05 12:05:00,165.53,165.53,165.45,165.5,6472.0,159.0783,159.0783,159.0014,159.0495,6472.0
2019-11-05 12:10:00,165.46,165.46,165.38,165.41,1937.0,159.011,159.011,158.9342,158.963,1937.0
2019-11-05 12:15:00,165.38,165.4,165.35,165.37,3825.0,158.9342,158.9534,158.9053,158.9245,3825.0
2019-11-05 12:20:00,165.38,165.39,165.27,165.3,5332.0,158.9342,158.9438,158.8284,158.8573,5332.0
2019-11-05 12:25:00,165.26,165.31,165.24,165.31,2742.0,158.8188,158.8669,158.7996,158.8669,2742.0
2019-11-05 12:30:00,165.33,165.33,165.27,165.27,3782.0,158.8861,158.8861,158.8284,158.8284,3782.0
2019-11-05 12:35:00,165.29,165.36,165.29,165.36,3575.0,158.8477,158.9149,158.8477,158.9149,3575.0
2019-11-05 12:40:00,165.36,165.47,165.34,165.46,9452.0,158.9149,159.0206,158.8957,159.011,9452.0
2019-11-05 12:45:00,165.5,165.51,165.44,165.46,12662.0,159.0495,159.0591,158.9918,159.011,12662.0
2019-11-05 12:50:00,165.41,165.45,165.4,165.43,9244.0,158.963,159.0014,158.9534,158.9822,9244.0
2019-11-05 12:55:00,165.44,165.49,165.44,165.49,10321.0,158.9918,159.0399,158.9918,159.0399,10321.0
2019-11-05 13:00:00,165.48,165.49,165.44,165.45,24851.0,159.0303,159.0399,158.9918,159.0014,24851.0
2019-11-05 13:05:00,165.45,165.47,165.43,165.43,6817.0,159.0014,159.0206,158.9822,158.9822,6817.0
2019-11-05 13:10:00,165.43,165.52,165.43,165.52,9500.0,158.9822,159.0687,158.9822,159.0687,9500.0
2019-11-05 13:15:00,165.53,165.54,165.5,165.52,4124.0,159.0783,159.0879,159.0495,159.0687,4124.0
2019-11-05 13:20:00,165.5,165.51,165.48,165.48,2995.0,159.0495,159.0591,159.0303,159.0303,2995.0
2019-11-05 13:25:00,165.5,165.52,165.46,165.46,7244.0,159.0495,159.0687,159.011,159.011,7244.0
2019-11-05 13:30:00,165.45,165.45,165.4,165.42,11272.0,159.0014,159.0014,158.9534,158.9726,11272.0
2019-11-05 13:35:00,165.43,165.44,165.33,165.4,19935.0,158.9822,158.9918,158.8861,158.9534,19935.0
2019-11-05 13:40:00,165.4,165.43,165.39,165.42,15466.0,158.9534,158.9822,158.9438,158.9726,15466.0
2019-11-05 13:45:00,165.4,165.41,165.36,165.4,10491.0,158.9534,158.963,158.9149,158.9534,10491.0
2019-11-05 13:50:00,165.42,165.46,165.41,165.46,5833.0,158.9726,159.011,158.963,159.011,5833.0
2019-11-05 13:55:00,165.44,165.49,165.43,165.44,2315.0,158.9918,159.0399,158.9822,158.9918,2315.0
2019-11-05 14:00:00,165.42,165.44,165.37,165.42,5307.0,158.9726,158.9918,158.9245,158.9726,5307.0
2019-11-05 14:05:00,165.42,165.48,165.42,165.48,2293.0,158.9726,159.0303,158.9726,159.0303,2293.0
2019-11-05 14:10:00,165.49,165.52,165.48,165.48,4621.0,159.0399,159.0687,159.0303,159.0303,4621.0
2019-11-05 14:15:00,165.47,165.52,165.47,165.48,20525.0,159.0206,159.0687,159.0206,159.0303,20525.0
2019-11-05 14:20:00,165.47,165.47,165.43,165.47,5602.0,159.0206,159.0206,158.9822,159.0206,5602.0
2019-11-05 14:25:00,165.45,165.46,165.43,165.45,6424.0,159.0014,159.011,158.9822,159.0014,6424.0
2019-11-05 14:30:00,165.45,165.52,165.42,165.47,23112.0,159.0014,159.0687,158.9726,159.0206,23112.0
2019-11-05 14:35:00,165.47,165.49,165.41,165.41,8006.0,159.0206,159.0399,158.963,158.963,8006.0
2019-11-05 14:40:00,165.39,165.47,165.38,165.43,6397.0,158.9438,159.0206,158.9342,158.9822,6397.0
2019-11-05 14:45:00,165.42,165.46,165.41,165.46,6075.0,158.9726,159.011,158.963,159.011,6075.0
2019-11-05 14:50:00,165.45,165.47,165.44,165.45,2836.0,159.0014,159.0206,158.9918,159.0014,2836.0
2019-11-05 14:55:00,165.45,165.48,165.42,165.45,10419.0,159.0014,159.0303,158.9726,159.0014,10419.0
2019-11-05 15:00:00,165.44,165.49,165.39,165.47,3300.0,158.9918,159.0399,158.9438,159.0206,3300.0
2019-11-05 15:05:00,165.46,165.48,165.42,165.47,3755.0,159.011,159.0303,158.9726,159.0206,3755.0
2019-11-05 15:10:00,165.46,165.46,165.41,165.44,11034.0,159.011,159.011,158.963,158.9918,11034.0
2019-11-05 15:15:00,165.44,165.47,165.43,165.46,18041.0,158.9918,159.0206,158.9822,159.011,18041.0
2019-11-05 15:20:00,165.44,165.53,165.43,165.53,8426.0,158.9918,159.0783,158.9822,159.0783,8426.0
2019-11-05 15:25:00,165.52,165.52,165.42,165.42,8230.0,159.0687,159.0687,158.9726,158.9726,8230.0
2019-11-05 15:30:00,165.42,165.47,165.33,165.38,10121.0,158.9726,159.0206,158.8861,158.9342,10121.0
2019-11-05 15:35:00,165.39,165.49,165.37,165.49,11489.0,158.9438,159.0399,158.9245,159.0399,11489.0
2019-11-05 15:40:00,165.49,165.53,165.49,165.49,5402.0,159.0399,159.0783,159.0399,159.0399,5402.0
2019-11-05 15:45:00,165.48,165.52,165.38,165.4,8031.0,159.0303,159.0687,158.9342,158.9534,8031.0
2019-11-05 15:50:00,165.39,165.43,165.35,165.39,18789.0,158.9438,158.9822,158.9053,158.9438,18789.0
2019-11-05 15:55:00,165.39,165.39,165.22,165.29,15948.0,158.9438,158.9438,158.7804,158.8477,15948.0
2019-11-06 09:30:00,165.28,165.28,164.94,165.02,28993.0,158.8381,158.8381,158.5113,158.5882,28993.0
2019-11-06 09:35:00,165.04,165.16,165.0,165.12,9342.0,158.6074,158.7227,158.569,158.6843,9342.0
2019-11-06 09:40:00,165.13,165.16,165.02,165.09,7483.0,158.6939,158.7227,158.5882,158.6555,7483.0
2019-11-06 09:45:00,165.1,165.11,165.06,165.11,4518.0,158.6651,158.6747,158.6266,158.6747,4518.0
2019-11-06 09:50:00,165.08,165.13,165.02,165.1,4265.0,158.6458,158.6939,158.5882,158.6651,4265.0
2019-11-06 09:55:00,165.16,165.18,165.13,165.17,1113.0,158.7227,158.742,158.6939,158.7323,1113.0
2019-11-06 10:00:00,165.2,165.22,165.18,165.22,3402.0,158.7612,158.7804,158.742,158.7804,3402.0
2019-11-06 10:05:00,165.23,165.24,165.13,165.19,3426.0,158.79,158.7996,158.6939,158.7516,3426.0
2019-11-06 10:10:00,165.19,165.23,165.13,165.14,9873.0,158.7516,158.79,158.6939,158.7035,9873.0
2019-11-06 10:15:00,165.15,165.19,165.08,165.19,10776.0,158.7131,158.7516,158.6458,158.7516,10776.0
2019-11-06 10:20:00,165.19,165.22,165.15,165.19,26960.0,158.7516,158.7804,158.7131,158.7516,26960.0
2019-11-06 10:25:00,165.23,165.23,165.05,165.05,3780.0,158.79,158.79,158.617,158.617,3780.0
2019-11-06 10:30:00,165.02,165.07,165.0,165.05,9973.0,158.5882,158.6362,158.569,158.617,9973.0
2019-11-06 10:35:00,165.04,165.09,164.99,165.07,11340.0,158.6074,158.6555,158.5594,158.6362,11340.0
2019-11-06 10:40:00,165.07,165.16,165.04,165.09,7239.0,158.6362,158.7227,158.6074,158.6555,7239.0
2019-11-06 10:45:00,165.09,165.11,165.03,165.11,4138.0,158.6555,158.6747,158.5978,158.6747,4138.0
2019-11-06 10:50:00,165.06,165.06,165.03,165.04,14298.0,158.6266,158.6266,158.5978,158.6074,14298.0
2019-11-06 10:55:00,165.04,165.04,164.97,164.98,2969.0,158.6074,158.6074,158.5401,158.5497,2969.0
2019-11-06 11:00:00,164.98,165.04,164.96,165.04,3673.0,158.5497,158.6074,158.5305,158.6074,3673.0
2019-11-06 11:05:00,165.05,165.09,165.03,165.09,3265.0,158.617,158.6555,158.5978,158.6555,3265.0
2019-11-06 11:10:00,165.09,165.11,165.02,165.03,12550.0,158.6555,158.6747,158.5882,158.5978,12550.0
2019-11-06 11:15:00,165.03,165.13,165.03,165.13,8271.0,158.5978,158.6939,158.5978,158.6939,8271.0
2019-11-06 11:20:00,165.15,165.16,165.08,165.08,16432.0,158.7131,158.7227,158.6458,158.6458,16432.0
2019-11-06 11:25:00,165.06,165.1,165.05,165.08,4091.0,158.6266,158.6651,158.617,158.6458,4091.0
2019-11-06 11:30:00,165.09,165.25,165.09,165.25,5669.0,158.6555,158.8092,158.6555,158.8092,5669.0
2019-11-06 11:35:00,165.23,165.26,165.2,165.22,1739.0,158.79,158.8188,158.7612,158.7804,1739.0
2019-11-06 11:40:00,165.23,165.4,164.87,164.87,70574.0,158.79,158.9534,158.444,158.444,70574.0
2019-11-06 11:45:00,164.93,165.12,164.73,164.8,55739.0,158.5017,158.6843,158.3095,158.3768,55739.0
2019-11-06 11:50:00,164.75,164.75,164.62,164.68,14452.0,158.3287,158.3287,158.2038,158.2614,14452.0
2019-11-06 11:55:00,164.73,164.86,164.72,164.83,15406.0,158.3095,158.4344,158.2999,158.4056,15406.0
2019-11-06 12:00:00,164.82,164.97,164.82,164.91,9752.0,158.396,158.5401,158.396,158.4825,9752.0
2019-11-06 12:05:00,164.92,165.03,164.9,165.01,9618.0,158.4921,158.5978,158.4729,158.5786,9618.0
2019-11-06 12:10:00,165.0,165.02,164.94,164.98,3399.0,158.569,158.5882,158.5113,158.5497,3399.0
2019-11-06 12:15:00,164.98,164.99,164.92,164.95,3630.0,158.5497,158.5594,158.4921,158.5209,3630.0
2019-11-06 12:20:00,164.95,165.0,164.94,164.94,1843.0,158.5209,158.569,158.5113,158.5113,1843.0
2019-11-06 12:25:00,164.95,164.97,164.88,164.88,8240.0,158.5209,158.5401,158.4536,158.4536,8240.0
2019-11-06 12:30:00,164.88,164.93,164.87,164.92,40796.0,158.4536,158.5017,158.444,158.4921,40796.0
2019-11-06 12:35:00,164.99,165.05,164.96,165.05,5894.0,158.5594,158.617,158.5305,158.617,5894.0
2019-11-06 12:40:00,165.05,165.07,164.99,165.02,4823.0,158.617,158.6362,158.5594,158.5882,4823.0
2019-11-06 12:45:00,165.0,165.02,164.92,164.98,4064.0,158.569,158.5882,158.4921,158.5497,4064.0
2019-11-06 12:50:00,164.97,164.98,164.89,164.93,8097.0,158.5401,158.5497,158.4633,158.5017,8097.0
2019-11-06 12:55:00,164.93,164.97,164.91,164.96,9047.0,158.5017,158.5401,158.4825,158.5305,9047.0
2019-11-06 13:00:00,165.01,165.01,164.93,164.96,8126.0,158.5786,158.5786,158.5017,158.5305,8126.0
2019-11-06 13:05:00,164.97,164.99,164.89,164.94,9449.0,158.5401,158.5594,158.4633,158.5113,9449.0
2019-11-06 13:10:00,164.92,164.98,164.9,164.98,2995.0,158.4921,158.5497,158.4729,158.5497,2995.0
2019-11-06 13:15:00,165.03,165.07,165.02,165.05,6918.0,158.5978,158.6362,158.5882,158.617,6918.0
2019-11-06 13:20:00,165.1,165.14,165.08,165.1,2522.0,158.6651,158.7035,158.6458,158.6651,2522.0
2019-11-06 13:25:00,165.11,165.18,165.09,165.16,20823.0,158.6747,158.742,158.6555,158.7227,20823.0
2019-11-06 13:30:00,165.15,165.16,165.1,165.1,8551.0,158.7131,158.7227,158.6651,158.6651,8551.0
2019-11-06 13:35:00,165.09,165.17,165.09,165.16,5633.0,158.6555,158.7323,158.6555,158.7227,5633.0
2019-11-06 13:40:00,165.17,165.23,165.14,165.2,5759.0,158.7323,158.79,158.7035,158.7612,5759.0
2019-11-06 13:45:00,165.2,165.2,165.15,165.15,837.0,158.7612,158.7612,158.7131,158.7131,837.0
2019-11-06 13:50:00,165.18,165.2,165.15,165.18,5690.0,158.742,158.7612,158.7131,158.742,5690.0
2019-11-06 13:55:00,165.19,165.26,165.18,165.25,30477.0,158.7516,158.8188,158.742,158.8092,30477.0
2019-11-06 14:00:00,165.25,165.27,165.24,165.25,3586.0,158.8092,158.8284,158.7996,158.8092,3586.0
2019-11-06 14:05:00,165.27,165.27,165.22,165.23,4729.0,158.8284,158.8284,158.7804,158.79,4729.0
2019-11-06 14:10:00,165.24,165.27,165.21,165.26,8431.0,158.7996,158.8284,158.7708,158.8188,8431.0
2019-11-06 14:15:00,165.25,165.26,165.22,165.24,5313.0,158.8092,158.8188,158.7804,158.7996,5313.0
2019-11-06 14:20:00,165.23,165.25,165.12,165.21,18771.0,158.79,158.8092,158.6843,158.7708,18771.0
2019-11-06 14:25:00,165.24,165.25,165.19,165.19,3055.0,158.7996,158.8092,158.7516,158.7516,3055.0
2019-11-06 14:30:00,165.23,165.24,165.2,165.2,3845.0,158.79,158.7996,158.7612,158.7612,3845.0
2019-11-06 14:35:00,165.22,165.23,165.17,165.18,3981.0,158.7804,158.79,158.7323,158.742,3981.0
2019-11-06 14:40:00,165.17,165.24,165.15,165.19,8469.0,158.7323,158.7996,158.7131,158.7516,8469.0
2019-11-06 14:45:00,165.18,165.22,165.16,165.22,2640.0,158.742,158.7804,158.7227,158.7804,2640.0
2019-11-06 14:50:00,165.21,165.23,165.19,165.22,16252.0,158.7708,158.79,158.7516,158.7804,16252.0
2019-11-06 14:55:00,165.2,165.23,165.19,165.21,3169.0,158.7612,158.79,158.7516,158.7708,3169.0
2019-11-06 15:00:00,165.19,165.22,165.16,165.19,5536.0,158.7516,158.7804,158.7227,158.7516,5536.0
2019-11-06 15:05:00,165.18,165.22,165.17,165.19,26963.0,158.742,158.7804,158.7323,158.7516,26963.0
2019-11-06 15:10:00,165.2,165.32,165.2,165.27,13262.0,158.7612,158.8765,158.7612,158.8284,13262.0
2019-11-06 15:15:00,165.27,165.31,165.26,165.29,7480.0,158.8284,158.8669,158.8188,158.8477,7480.0
2019-11-06 15:20:00,165.3,165.35,165.27,165.3,10327.0,158.8573,158.9053,158.8284,158.8573,10327.0
2019-11-06 15:25:00,165.29,165.29,165.24,165.25,10824.0,158.8477,158.8477,158.7996,158.8092,10824.0
2019-11-06 15:30:00,165.23,165.24,165.18,165.2,12733.0,158.79,158.7996,158.742,158.7612,12733.0
2019-11-06 15:35:00,165.2,165.28,165.2,165.25,7080.0,158.7612,158.8381,158.7612,158.8092,7080.0
2019-11-06 15:40:00,165.25,165.25,165.19,165.22,7417.0,158.8092,158.8092,158.7516,158.7804,7417.0
2019-11-06 15:45:00,165.2,165.26,165.19,165.23,8081.0,158.7612,158.8188,158.7516,158.79,8081.0
2019-11-06 15:50:00,165.29,165.33,165.26,165.3,25685.0,158.8477,158.8861,158.8188,158.8573,25685.0
2019-11-06 15:55:00,165.33,165.36,165.29,165.33,13371.0,158.8861,158.9149,158.8477,158.8861,13371.0
2019-11-07 09:30:00,166.1,166.1,165.88,166.04,26273.0,159.6261,159.6261,159.4147,159.5684,26273.0
2019-11-07 09:35:00,166.06,166.31,166.06,166.31,3225.0,159.5877,159.8279,159.5877,159.8279,3225.0
2019-11-07 09:40:00,166.29,166.42,166.28,166.34,6912.0,159.8087,159.9336,159.7991,159.8567,6912.0
2019-11-07 09:45:00,166.41,166.41,166.35,166.38,1536.0,159.924,159.924,159.8663,159.8952,1536.0
2019-11-07 09:50:00,166.36,166.37,166.25,166.33,3465.0,159.876,159.8856,159.7702,159.8471,3465.0
2019-11-07 09:55:00,166.32,166.4,166.3,166.37,16842.0,159.8375,159.9144,159.8183,159.8856,16842.0
2019-11-07 10:00:00,166.39,166.41,166.29,166.29,5297.0,159.9048,159.924,159.8087,159.8087,5297.0
2019-11-07 10:05:00,166.28,166.35,166.26,166.34,5416.0,159.7991,159.8663,159.7799,159.8567,5416.0
2019-11-07 10:10:00,166.33,166.52,166.33,166.5,9392.0,159.8471,160.0297,159.8471,160.0105,9392.0
2019-11-07 10:15:00,166.52,166.59,166.52,166.55,4729.0,160.0297,160.097,160.0297,160.0586,4729.0
2019-11-07 10:20:00,166.54,166.54,166.47,166.49,19210.0,160.0489,160.0489,159.9817,160.0009,19210.0
2019-11-07 10:25:00,166.47,166.49,166.41,166.43,4441.0,159.9817,160.0009,159.924,159.9432,4441.0
2019-11-07 10:30:00,166.43,166.51,166.42,166.46,5203.0,159.9432,160.0201,159.9336,159.9721,5203.0
2019-11-07 10:35:00,166.42,166.59,166.38,166.55,8387.0,159.9336,160.097,159.8952,160.0586,8387.0
2019-11-07 10:40:00,166.57,166.6,166.53,166.56,1952.0,160.0778,160.1066,160.0393,160.0682,1952.0
2019-11-07 10:45:00,166.57,166.59,166.51,166.52,5502.0,160.0778,160.097,160.0201,160.0297,5502.0
2019-11-07 10:50:00,166.51,166.67,166.49,166.56,31366.0,160.0201,160.1739,160.0009,160.0682,31366.0
2019-11-07 10:55:00,166.52,166.59,166.52,166.56,9550.0,160.0297,160.097,160.0297,160.0682,9550.0
2019-11-07 11:00:00,166.54,166.6,166.51,166.56,7037.0,160.0489,160.1066,160.0201,160.0682,7037.0
2019-11-07 11:05:00,166.54,166.57,166.51,166.55,18272.0,160.0489,160.0778,160.0201,160.0586,18272.0
2019-11-07 11:10:00,166.53,166.58,166.53,166.56,5057.0,160.0393,160.0874,160.0393,160.0682,5057.0
2019-11-07 11:15:00,166.57,166.59,166.51,166.58,9095.0,160.0778,160.097,160.0201,160.0874,9095.0
2019-11-07 11:20:00,166.59,166.6,166.47,166.48,3311.0,160.097,160.1066,159.9817,159.9913,3311.0
2019-11-07 11:25:00,166.5,166.51,166.44,166.46,4085.0,160.0105,160.0201,159.9528,159.9721,4085.0
2019-11-07 11:30:00,166.47,166.51,166.43,166.51,5498.0,159.9817,160.0201,159.9432,160.0201,5498.0
2019-11-07 11:35:00,166.52,166.53,166.45,166.49,5967.0,160.0297,160.0393,159.9625,160.0009,5967.0
2019-11-07 11:40:00,166.48,166.48,166.38,166.42,1628.0,159.9913,159.9913,159.8952,159.9336,1628.0
2019-11-07 11:45:00,166.45,166.45,166.37,166.42,5776.0,159.9625,159.9625,159.8856,159.9336,5776.0
2019-11-07 11:50:00,166.4,166.41,166.34,166.37,7978.0,159.9144,159.924,159.8567,159.8856,7978.0
2019-11-07 11:55:00,166.39,166.74,166.38,166.68,55520.0,159.9048,160.2411,159.8952,160.1835,55520.0
2019-11-07 12:00:00,166.71,166.71,166.44,166.52,19303.0,160.2123,160.2123,159.9528,160.0297,19303.0
2019-11-07 12:05:00,166.48,166.52,166.46,166.5,14185.0,159.9913,160.0297,159.9721,160.0105,14185.0
2019-11-07 12:10:00,166.54,166.58,166.46,166.47,2262.0,160.0489,160.0874,159.9721,159.9817,2262.0
2019-11-07 12:15:00,166.45,166.45,166.41,166.43,1537.0,159.9625,159.9625,159.924,159.9432,1537.0
2019-11-07 12:20:00,166.42,166.46,166.41,166.44,8404.0,159.9336,159.9721,159.924,159.9528,8404.0
2019-11-07 12:25:00,166.43,166.49,166.41,166.49,17982.0,159.9432,160.0009,159.924,160.0009,17982.0
2019-11-07 12:30:00,166.49,166.49,166.43,166.46,5111.0,160.0009,160.0009,159.9432,159.9721,5111.0
2019-11-07 12:35:00,166.45,166.46,166.42,166.44,4773.0,159.9625,159.9721,159.9336,159.9528,4773.0
2019-11-07 12:40:00,166.44,166.44,166.37,166.39,1891.0,159.9528,159.9528,159.8856,159.9048,1891.0
2019-11-07 12:45:00,166.36,166.45,166.35,166.45,3334.0,159.876,159.9625,159.8663,159.9625,3334.0
2019-11-07 12:50:00,166.47,166.47,166.42,166.43,6167.0,159.9817,159.9817,159.9336,159.9432,6167.0
2019-11-07 12:55:00,166.46,166.5,166.45,166.47,3678.0,159.9721,160.0105,159.9625,159.9817,3678.0
2019-11-07 13:00:00,166.45,166.45,166.41,166.42,2954.0,159.9625,159.9625,159.924,159.9336,2954.0
2019-11-07 13:05:00,166.41,166.42,166.37,166.38,2848.0,159.924,159.9336,159.8856,159.8952,2848.0
2019-11-07 13:10:00,166.4,166.42,166.38,166.4,2462.0,159.9144,159.9336,159.8952,159.9144,2462.0
2019-11-07 13:15:00,166.4,166.43,166.38,166.4,2392.0,159.9144,159.9432,159.8952,159.9144,2392.0
2019-11-07 13:20:00,166.39,166.41,166.38,166.38,1886.0,159.9048,159.924,159.8952,159.8952,1886.0
2019-11-07 13:25:00,166.4,166.44,166.38,166.43,3682.0,159.9144,159.9528,159.8952,159.9432,3682.0
2019-11-07 13:30:00,166.42,166.43,166.35,166.38,3056.0,159.9336,159.9432,159.8663,159.8952,3056.0
2019-11-07 13:35:00,166.38,166.39,166.33,166.37,6487.0,159.8952,159.9048,159.8471,159.8856,6487.0
2019-11-07 13:40:00,166.37,166.38,166.36,166.36,3482.0,159.8856,159.8952,159.876,159.876,3482.0
2019-11-07 13:45:00,166.38,166.4,166.34,166.39,21397.0,159.8952,159.9144,159.8567,159.9048,21397.0
2019-11-07 13:50:00,166.39,166.41,166.38,166.4,3600.0,159.9048,159.924,159.8952,159.9144,3600.0
2019-11-07 13:55:00,166.41,166.41,166.36,166.36,2062.0,159.924,159.924,159.876,159.876,2062.0
2019-11-07 14:00:00,166.41,166.46,166.4,166.44,4741.0,159.924,159.9721,159.9144,159.9528,4741.0
2019-11-07 14:05:00,166.42,166.43,166.38,166.38,3300.0,159.9336,159.9432,159.8952,159.8952,3300.0
2019-11-07 14:10:00,166.38,166.4,166.36,166.4,7085.0,159.8952,159.9144,159.876,159.9144,7085.0
2019-11-07 14:15:00,166.4,166.43,166.38,166.43,2486.0,159.9144,159.9432,159.8952,159.9432,2486.0
2019-11-07 14:20:00,166.42,166.46,166.41,166.45,3539.0,159.9336,159.9721,159.924,159.9625,3539.0
2019-11-07 14:25:00,166.46,166.46,166.4,166.4,5563.0,159.9721,159.9721,159.9144,159.9144,5563.0
2019-11-07 14:30:00,166.37,166.4,166.31,166.32,3466.0,159.8856,159.9144,159.8279,159.8375,3466.0
2019-11-07 14:35:00,166.34,166.35,166.3,166.31,3927.0,159.8567,159.8663,159.8183,159.8279,3927.0
2019-11-07 14:40:00,166.37,166.38,165.91,166.05,67414.0,159.8856,159.8952,159.4435,159.578,67414.0
2019-11-07 14:45:00,166.05,166.15,165.96,165.99,10164.0,159.578,159.6741,159.4915,159.5204,10164.0
2019-11-07 14:50:00,165.89,166.05,165.82,166.05,1635.0,159.4243,159.578,159.357,159.578,1635.0
2019-11-07 14:55:00,166.01,166.05,165.98,166.03,6092.0,159.5396,159.578,159.5108,159.5588,6092.0
2019-11-07 15:00:00,166.11,166.15,166.06,166.11,7110.0,159.6357,159.6741,159.5877,159.6357,7110.0
2019-11-07 15:05:00,166.11,166.11,166.02,166.08,4888.0,159.6357,159.6357,159.5492,159.6069,4888.0
2019-11-07 15:10:00,166.04,166.04,165.91,165.91,31938.0,159.5684,159.5684,159.4435,159.4435,31938.0
2019-11-07 15:15:00,165.91,165.91,165.69,165.69,6360.0,159.4435,159.4435,159.2321,159.2321,6360.0
2019-11-07 15:20:00,165.72,165.73,165.56,165.68,7264.0,159.2609,159.2705,159.1071,159.2225,7264.0
2019-11-07 15:25:00,165.67,165.78,165.66,165.77,17425.0,159.2129,159.3186,159.2032,159.309,17425.0
2019-11-07 15:30:00,165.79,165.82,165.77,165.82,10423.0,159.3282,159.357,159.309,159.357,10423.0
2019-11-07 15:35:00,165.82,165.82,165.69,165.71,5259.0,159.357,159.357,159.2321,159.2513,5259.0
2019-11-07 15:40:00,165.71,165.72,165.58,165.6,7533.0,159.2513,159.2609,159.1264,159.1456,7533.0
2019-11-07 15:45:00,165.61,165.83,165.61,165.83,24140.0,159.1552,159.3666,159.1552,159.3666,24140.0
2019-11-07 15:50:00,165.85,165.89,165.68,165.71,43256.0,159.3858,159.4243,159.2225,159.2513,43256.0
2019-11-07 15:55:00,165.71,165.87,165.66,165.87,40613.0,159.2513,159.4051,159.2032,159.4051,40613.0
2019-11-08 09:30:00,165.64,165.79,165.56,165.79,36965.0,159.184,159.3282,159.1071,159.3282,36965.0
2019-11-08 09:35:00,165.8,166.0,165.75,165.94,6503.0,159.3378,159.53,159.2897,159.4723,6503.0
2019-11-08 09:40:00,166.04,166.07,166.03,166.07,2142.0,159.5684,159.5973,159.5588,159.5973,2142.0
2019-11-08 09:45:00,166.1,166.14,166.05,166.05,19622.0,159.6261,159.6645,159.578,159.578,19622.0
2019-11-08 09:50:00,166.06,166.12,165.98,166.03,30820.0,159.5877,159.6453,159.5108,159.5588,30820.0
2019-11-08 09:55:00,166.04,166.05,165.57,165.59,54368.0,159.5684,159.578,159.1167,159.136,54368.0
2019-11-08 10:00:00,165.59,165.77,165.41,165.68,17031.0,159.136,159.309,158.963,159.2225,17031.0
2019-11-08 10:05:00,165.67,165.72,165.53,165.61,5825.0,159.2129,159.2609,159.0783,159.1552,5825.0
2019-11-08 10:10:00,165.67,165.83,165.62,165.79,4890.0,159.2129,159.3666,159.1648,159.3282,4890.0
2019-11-08 10:15:00,165.83,165.9,165.8,165.83,9310.0,159.3666,159.4339,159.3378,159.3666,9310.0
2019-11-08 10:20:00,165.84,165.89,165.79,165.85,3940.0,159.3762,159.4243,159.3282,159.3858,3940.0
2019-11-08 10:25:00,165.87,165.97,165.87,165.97,2875.0,159.4051,159.5012,159.4051,159.5012,2875.0
2019-11-08 10:30:00,165.93,166.07,165.93,166.05,6145.0,159.4627,159.5973,159.4627,159.578,6145.0
2019-11-08 10:35:00,166.04,166.04,165.98,166.01,3269.0,159.5684,159.5684,159.5108,159.5396,3269.0
2019-11-08 10:40:00,166.0,166.11,165.96,166.11,6059.0,159.53,159.6357,159.4915,159.6357,6059.0
2019-11-08 10:45:00,166.11,166.15,166.03,166.04,3571.0,159.6357,159.6741,159.5588,159.5684,3571.0
2019-11-08 10:50:00,166.03,166.05,165.97,166.03,11499.0,159.5588,159.578,159.5012,159.5588,11499.0
2019-11-08 10:55:00,166.03,166.1,166.0,166.1,6603.0,159.5588,159.6261,159.53,159.6261,6603.0
2019-11-08 11:00:00,166.09,166.24,166.08,166.24,2444.0,159.6165,159.7606,159.6069,159.7606,2444.0
2019-11-08 11:05:00,166.17,166.18,166.07,166.1,2565.0,159.6934,159.703,159.5973,159.6261,2565.0
2019-11-08 11:10:00,166.12,166.16,166.08,166.08,2249.0,159.6453,159.6838,159.6069,159.6069,2249.0
2019-11-08 11:15:00,166.09,166.09,166.0,166.0,3985.0,159.6165,159.6165,159.53,159.53,3985.0
2019-11-08 11:20:00,166.03,166.03,165.93,165.94,3813.0,159.5588,159.5588,159.4627,159.4723,3813.0
2019-11-08 11:25:00,165.94,165.95,165.9,165.94,1550.0,159.4723,159.4819,159.4339,159.4723,1550.0
2019-11-08 11:30:00,165.95,166.02,165.95,166.02,1919.0,159.4819,159.5492,159.4819,159.5492,1919.0
2019-11-08 11:35:00,166.01,166.09,166.01,166.07,11187.0,159.5396,159.6165,159.5396,159.5973,11187.0
2019-11-08 11:40:00,166.07,166.11,166.05,166.08,12880.0,159.5973,159.6357,159.578,159.6069,12880.0
2019-11-08 11:45:00,166.08,166.13,166.06,166.1,3100.0,159.6069,159.6549,159.5877,159.6261,3100.0
2019-11-08 11:50:00,166.09,166.09,166.03,166.06,10743.0,159.6165,159.6165,159.5588,159.5877,10743.0
2019-11-08 11:55:00,166.06,166.08,166.03,166.04,4862.0,159.5877,159.6069,159.5588,159.5684,4862.0
2019-11-08 12:00:00,166.07,166.1,166.05,166.09,4977.0,159.5973,159.6261,159.578,159.6165,4977.0
2019-11-08 12:05:00,166.09,166.12,166.06,166.12,886.0,159.6165,159.6453,159.5877,159.6453,886.0
2019-11-08 12:10:00,166.16,166.19,166.15,166.16,6450.0,159.6838,159.7126,159.6741,159.6838,6450.0
2019-11-08 12:15:00,166.15,166.17,166.11,166.17,1993.0,159.6741,159.6934,159.6357,159.6934,1993.0
2019-11-08 12:20:00,166.17,166.19,166.15,166.18,8888.0,159.6934,159.7126,159.6741,159.703,8888.0
2019-11-08 12:25:00,166.16,166.2,166.15,166.19,1129.0,159.6838,159.7222,159.6741,159.7126,1129.0
2019-11-08 12:30:00,166.23,166.3,166.22,166.28,1662.0,159.751,159.8183,159.7414,159.7991,1662.0
2019-11-08 12:35:00,166.27,166.29,166.24,166.28,3922.0,159.7895,159.8087,159.7606,159.7991,3922.0
2019-11-08 12:40:00,166.28,166.28,166.16,166.16,1644.0,159.7991,159.7991,159.6838,159.6838,1644.0
2019-11-08 12:45:00,166.17,166.2,166.11,166.11,2767.0,159.6934,159.7222,159.6357,159.6357,2767.0
2019-11-08 12:50:00,166.11,166.15,166.07,166.15,13311.0,159.6357,159.6741,159.5973,159.6741,13311.0
2019-11-08 12:55:00,166.14,166.17,166.12,166.16,19326.0,159.6645,159.6934,159.6453,159.6838,19326.0
2019-11-08 13:00:00,166.15,166.17,166.14,166.15,22025.0,159.6741,159.6934,159.6645,159.6741,22025.0
2019-11-08 13:05:00,166.17,166.18,166.11,166.11,11177.0,159.6934,159.703,159.6357,159.6357,11177.0
2019-11-08 13:10:00,166.11,166.18,166.1,166.16,2520.0,159.6357,159.703,159.6261,159.6838,2520.0
2019-11-08 13:15:00,166.15,166.17,166.13,166.14,3178.0,159.6741,159.6934,159.6549,159.6645,3178.0
2019-11-08 13:20:00,166.12,166.14,166.1,166.1,2699.0,159.6453,159.6645,159.6261,159.6261,2699.0
2019-11-08 13:25:00,166.1,166.11,166.08,166.11,1920.0,159.6261,159.6357,159.6069,159.6357,1920.0
2019-11-08 13:30:00,166.09,166.12,166.09,166.12,4846.0,159.6165,159.6453,159.6165,159.6453,4846.0
2019-11-08 13:35:00,166.12,166.12,166.07,166.09,2425.0,159.6453,159.6453,159.5973,159.6165,2425.0
2019-11-08 13:40:00,166.12,166.15,166.11,166.12,11309.0,159.6453,159.6741,159.6357,159.6453,11309.0
2019-11-08 13:45:00,166.1,166.13,166.1,166.1,4113.0,159.6261,159.6549,159.6261,159.6261,4113.0
2019-11-08 13:50:00,166.06,166.08,166.05,166.08,2795.0,159.5877,159.6069,159.578,159.6069,2795.0
2019-11-08 13:55:00,166.09,166.12,166.06,166.06,8853.0,159.6165,159.6453,159.5877,159.5877,8853.0
2019-11-08 14:00:00,166.09,166.1,166.05,166.06,5772.0,159.6165,159.6261,159.578,159.5877,5772.0
2019-11-08 14:05:00,166.06,166.11,166.05,166.11,7279.0,159.5877,159.6357,159.578,159.6357,7279.0
2019-11-08 14:10:00,166.11,166.12,166.05,166.05,2025.0,159.6357,159.6453,159.578,159.578,2025.0
2019-11-08 14:15:00,166.08,166.09,166.04,166.06,17394.0,159.6069,159.6165,159.5684,159.5877,17394.0
2019-11-08 14:20:00,166.04,166.06,166.03,166.03,9773.0,159.5684,159.5877,159.5588,159.5588,9773.0
2019-11-08 14:25:00,166.02,166.07,166.01,166.06,5668.0,159.5492,159.5973,159.5396,159.5877,5668.0
2019-11-08 14:30:00,166.06,166.1,166.06,166.09,6067.0,159.5877,159.6261,159.5877,159.6165,6067.0
2019-11-08 14:35:00,166.08,166.08,166.04,166.05,3365.0,159.6069,159.6069,159.5684,159.578,3365.0
2019-11-08 14:40:00,166.06,166.1,166.06,166.1,2978.0,159.5877,159.6261,159.5877,159.6261,2978.0
2019-11-08 14:45:00,166.09,166.09,166.03,166.03,3439.0,159.6165,159.6165,159.5588,159.5588,3439.0
2019-11-08 14:50:00,166.03,166.05,166.02,166.03,47042.0,159.5588,159.578,159.5492,159.5588,47042.0
2019-11-08 14:55:00,166.04,166.1,166.03,166.1,16205.0,159.5684,159.6261,159.5588,159.6261,16205.0
2019-11-08 15:00:00,166.11,166.14,166.08,166.14,7049.0,159.6357,159.6645,159.6069,159.6645,7049.0
2019-11-08 15:05:00,166.14,166.15,166.11,166.14,15567.0,159.6645,159.6741,159.6357,159.6645,15567.0
2019-11-08 15:10:00,166.16,166.27,166.16,166.26,14618.0,159.6838,159.7895,159.6838,159.7799,14618.0
2019-11-08 15:15:00,166.27,166.28,166.24,166.28,11729.0,159.7895,159.7991,159.7606,159.7991,11729.0
2019-11-08 15:20:00,166.29,166.32,166.27,166.31,4857.0,159.8087,159.8375,159.7895,159.8279,4857.0
2019-11-08 15:25:00,166.31,166.33,166.28,166.33,7701.0,159.8279,159.8471,159.7991,159.8471,7701.0
2019-11-08 15:30:00,166.32,166.39,166.3,166.38,9393.0,159.8375,159.9048,159.8183,159.8952,9393.0
2019-11-08 15:35:00,166.36,166.4,166.35,166.4,9034.0,159.876,159.9144,159.8663,159.9144,9034.0
2019-11-08 15:40:00,166.39,166.4,166.34,166.38,10661.0,159.9048,159.9144,159.8567,159.8952,10661.0
2019-11-08 15:45:00,166.37,166.4,166.27,166.31,12372.0,159.8856,159.9144,159.7895,159.8279,12372.0
2019-11-08 15:50:00,166.32,166.43,166.31,166.41,49605.0,159.8375,159.9432,159.8279,159.924,49605.0
2019-11-08 15:55:00,166.43,166.52,166.38,166.52,46904.0,159.9432,160.0297,159.8952,160.0297,46904.0
2019-11-11 09:30:00,165.82,165.89,165.62,165.8,34783.0,159.357,159.4243,159.1648,159.3378,34783.0
2019-11-11 09:35:00,165.7,165.81,165.7,165.75,10609.0,159.2417,159.3474,159.2417,159.2897,10609.0
2019-11-11 09:40:00,165.76,165.81,165.7,165.73,10242.0,159.2993,159.3474,159.2417,159.2705,10242.0
2019-11-11 09:45:00,165.74,166.05,165.74,166.03,10529.0,159.2801,159.578,159.2801,159.5588,10529.0
2019-11-11 09:50:00,166.03,166.04,165.98,166.03,4824.0,159.5588,159.5684,159.5108,159.5588,4824.0
2019-11-11 09:55:00,166.03,166.03,165.89,165.99,10344.0,159.5588,159.5588,159.4243,159.5204,10344.0
2019-11-11 10:00:00,166.01,166.03,165.95,165.95,7141.0,159.5396,159.5588,159.4819,159.4819,7141.0
2019-11-11 10:05:00,165.97,166.05,165.93,166.05,4912.0,159.5012,159.578,159.4627,159.578,4912.0
2019-11-11 10:10:00,166.05,166.11,166.05,166.1,10711.0,159.578,159.6357,159.578,159.6261,10711.0
2019-11-11 10:15:00,166.11,166.14,166.08,166.11,4865.0,159.6357,159.6645,159.6069,159.6357,4865.0
2019-11-11 10:20:00,166.11,166.19,166.09,166.17,4007.0,159.6357,159.7126,159.6165,159.6934,4007.0
2019-11-11 10:25:00,166.21,166.23,166.19,166.21,3609.0,159.7318,159.751,159.7126,159.7318,3609.0
2019-11-11 10:30:00,166.22,166.23,166.19,166.22,589.0,159.7414,159.751,159.7126,159.7414,589.0
2019-11-11 10:35:00,166.19,166.19,166.14,166.14,1576.0,159.7126,159.7126,159.6645,159.6645,1576.0
2019-11-11 10:40:00,166.14,166.2,166.14,166.19,3150.0,159.6645,159.7222,159.6645,159.7126,3150.0
2019-11-11 10:45:00,166.22,166.25,166.19,166.21,8973.0,159.7414,159.7702,159.7126,159.7318,8973.0
2019-11-11 10:50:00,166.21,166.21,166.14,166.16,5764.0,159.7318,159.7318,159.6645,159.6838,5764.0
2019-11-11 10:55:00,166.19,166.19,166.09,166.09,20033.0,159.7126,159.7126,159.6165,159.6165,20033.0
2019-11-11 11:00:00,166.1,166.21,166.09,166.15,11797.0,159.6261,159.7318,159.6165,159.6741,11797.0
2019-11-11 11:05:00,166.15,166.2,166.13,166.19,2997.0,159.6741,159.7222,159.6549,159.7126,2997.0
2019-11-11 11:10:00,166.21,166.23,166.17,166.2,4083.0,159.7318,159.751,159.6934,159.7222,4083.0
2019-11-11 11:15:00,166.19,166.21,166.17,166.18,2443.0,159.7126,159.7318,159.6934,159.703,2443.0
2019-11-11 11:20:00,166.19,166.19,166.11,166.11,2975.0,159.7126,159.7126,159.6357,159.6357,2975.0
2019-11-11 11:25:00,166.11,166.14,166.08,166.11,3768.0,159.6357,159.6645,159.6069,159.6357,3768.0
2019-11-11 11:30:00,166.12,166.17,166.1,166.12,1252.0,159.6453,159.6934,159.6261,159.6453,1252.0
2019-11-11 11:35:00,166.12,166.15,166.1,166.11,4652.0,159.6453,159.6741,159.6261,159.6357,4652.0
2019-11-11 11:40:00,166.1,166.11,166.07,166.08,4126.0,159.6261,159.6357,159.5973,159.6069,4126.0
2019-11-11 11:45:00,166.13,166.15,166.12,166.13,1190.0,159.6549,159.6741,159.6453,159.6549,1190.0
2019-11-11 11:50:00,166.11,166.2,166.1,166.17,4491.0,159.6357,159.7222,159.6261,159.6934,4491.0
2019-11-11 11:55:00,166.19,166.23,166.16,166.22,3556.0,159.7126,159.751,159.6838,159.7414,3556.0
2019-11-11 12:00:00,166.23,166.24,166.19,166.2,4807.0,159.751,159.7606,159.7126,159.7222,4807.0
2019-11-11 12:05:00,166.2,166.21,166.16,166.18,2181.0,159.7222,159.7318,159.6838,159.703,2181.0
2019-11-11 12:10:00,166.2,166.22,166.19,166.22,4670.0,159.7222,159.7414,159.7126,159.7414,4670.0
2019-11-11 12:15:00,166.21,166.28,166.2,166.25,10471.0,159.7318,159.7991,159.7222,159.7702,10471.0
2019-11-11 12:20:00,166.26,166.28,166.23,166.23,3547.0,159.7799,159.7991,159.751,159.751,3547.0
2019-11-11 12:25:00,166.26,166.28,166.25,166.26,1523.0,159.7799,159.7991,159.7702,159.7799,1523.0
2019-11-11 12:30:00,166.28,166.31,166.28,166.3,5144.0,159.7991,159.8279,159.7991,159.8183,5144.0
2019-11-11 12:35:00,166.3,166.34,166.3,166.34,2673.0,159.8183,159.8567,159.8183,159.8567,2673.0
2019-11-11 12:40:00,166.32,166.36,166.32,166.36,2403.0,159.8375,159.876,159.8375,159.876,2403.0
2019-11-11 12:45:00,166.38,166.39,166.36,166.36,6105.0,159.8952,159.9048,159.876,159.876,6105.0
2019-11-11 12:50:00,166.36,166.37,166.35,166.36,1744.0,159.876,159.8856,159.8663,159.876,1744.0
2019-11-11 12:55:00,166.37,166.42,166.37,166.41,5911.0,159.8856,159.9336,159.8856,159.924,5911.0
2019-11-11 13:00:00,166.4,166.43,166.39,166.41,3428.0,159.9144,159.9432,159.9048,159.924,3428.0
2019-11-11 13:05:00,166.41,166.41,166.39,166.4,500.0,159.924,159.924,159.9048,159.9144,500.0
2019-11-11 13:10:00,166.45,166.45,166.38,166.41,4083.0,159.9625,159.9625,159.8952,159.924,4083.0
2019-11-11 13:15:00,166.42,166.46,166.42,166.45,1553.0,159.9336,159.9721,159.9336,159.9625,1553.0
2019-11-11 13:20:00,166.44,166.45,166.42,166.43,3224.0,159.9528,159.9625,159.9336,159.9432,3224.0
2019-11-11 13:25:00,166.44,166.49,166.43,166.49,4241.0,159.9528,160.0009,159.9432,160.0009,4241.0
2019-11-11 13:30:00,166.5,166.53,166.5,166.51,33737.0,160.0105,160.0393,160.0105,160.0201,33737.0
2019-11-11 13:35:00,166.53,166.56,166.51,166.53,4245.0,160.0393,160.0682,160.0201,160.0393,4245.0
2019-11-11 13:40:00,166.53,166.55,166.52,166.53,7464.0,160.0393,160.0586,160.0297,160.0393,7464.0
2019-11-11 13:45:00,166.55,166.56,166.54,166.56,2715.0,160.0586,160.0682,160.0489,160.0682,2715.0
2019-11-11 13:50:00,166.56,166.57,166.49,166.5,6515.0,160.0682,160.0778,160.0009,160.0105,6515.0
2019-11-11 13:55:00,166.51,166.53,166.49,166.53,2385.0,160.0201,160.0393,160.0009,160.0393,2385.0
2019-11-11 14:00:00,166.5,166.51,166.47,166.48,6349.0,160.0105,160.0201,159.9817,159.9913,6349.0
2019-11-11 14:05:00,166.5,166.54,166.5,166.52,2770.0,160.0105,160.0489,160.0105,160.0297,2770.0
2019-11-11 14:10:00,166.54,166.54,166.48,166.5,1699.0,160.0489,160.0489,159.9913,160.0105,1699.0
2019-11-11 14:15:00,166.5,166.54,166.5,166.53,2162.0,160.0105,160.0489,160.0105,160.0393,2162.0
2019-11-11 14:20:00,166.53,166.54,166.51,166.53,2164.0,160.0393,160.0489,160.0201,160.0393,2164.0
2019-11-11 14:25:00,166.53,166.53,166.51,166.52,672.0,160.0393,160.0393,160.0201,160.0297,672.0
2019-11-11 14:30:00,166.51,166.53,166.49,166.52,5125.0,160.0201,160.0393,160.0009,160.0297,5125.0
2019-11-11 14:35:00,166.53,166.53,166.5,166.5,1649.0,160.0393,160.0393,160.0105,160.0105,1649.0
2019-11-11 14:40:00,166.51,166.51,166.49,166.51,1170.0,160.0201,160.0201,160.0009,160.0201,1170.0
2019-11-11 14:45:00,166.5,166.51,166.45,166.48,8488.0,160.0105,160.0201,159.9625,159.9913,8488.0
2019-11-11 14:50:00,166.47,166.5,166.43,166.46,5157.0,159.9817,160.0105,159.9432,159.9721,5157.0
2019-11-11 14:55:00,166.45,166.52,166.45,166.49,4453.0,159.9625,160.0297,159.9625,160.0009,4453.0
2019-11-11 15:00:00,166.5,166.54,166.49,166.53,3305.0,160.0105,160.0489,160.0009,160.0393,3305.0
2019-11-11 15:05:00,166.53,166.56,166.51,166.51,2367.0,160.0393,160.0682,160.0201,160.0201,2367.0
2019-11-11 15:10:00,166.51,166.53,166.5,166.52,4638.0,160.0201,160.0393,160.0105,160.0297,4638.0
2019-11-11 15:15:00,166.51,166.55,166.48,166.48,4567.0,160.0201,160.0586,159.9913,159.9913,4567.0
2019-11-11 15:20:00,166.5,166.51,166.45,166.45,11703.0,160.0105,160.0201,159.9625,159.9625,11703.0
2019-11-11 15:25:00,166.45,166.47,166.43,166.47,9028.0,159.9625,159.9817,159.9432,159.9817,9028.0
2019-11-11 15:30:00,166.47,166.48,166.39,166.39,8927.0,159.9817,159.9913,159.9048,159.9048,8927.0
2019-11-11 15:35:00,166.39,166.41,166.33,166.4,43892.0,159.9048,159.924,159.8471,159.9144,43892.0
2019-11-11 15:40:00,166.4,166.4,166.33,166.36,3047.0,159.9144,159.9144,159.8471,159.876,3047.0
2019-11-11 15:45:00,166.35,166.41,166.34,166.38,41068.0,159.8663,159.924,159.8567,159.8952,41068.0
2019-11-11 15:50:00,166.37,166.38,166.32,166.36,14532.0,159.8856,159.8952,159.8375,159.876,14532.0
2019-11-11 15:55:00,166.38,166.49,166.37,166.48,7946.0,159.8952,160.0009,159.8856,159.9913,7946.0
2019-11-12 09:30:00,166.69,166.83,166.53,166.83,24869.0,160.1931,160.3276,160.0393,160.3276,24869.0
2019-11-12 09:35:00,166.81,166.96,166.81,166.94,50009.0,160.3084,160.4526,160.3084,160.4334,50009.0
2019-11-12 09:40:00,166.96,167.04,166.91,166.92,31626.0,160.4526,160.5295,160.4045,160.4141,31626.0
2019-11-12 09:45:00,166.92,167.01,166.91,166.97,48241.0,160.4141,160.5006,160.4045,160.4622,48241.0
2019-11-12 09:50:00,166.96,167.09,166.93,167.01,33512.0,160.4526,160.5775,160.4237,160.5006,33512.0
2019-11-12 09:55:00,167.01,167.14,167.01,167.14,22715.0,160.5006,160.6256,160.5006,160.6256,22715.0
2019-11-12 10:00:00,167.18,167.22,167.1,167.1,14283.0,160.664,160.7024,160.5871,160.5871,14283.0
2019-11-12 10:05:00,167.11,167.27,167.11,167.26,12057.0,160.5967,160.7505,160.5967,160.7409,12057.0
2019-11-12 10:10:00,167.29,167.31,167.2,167.2,7128.0,160.7697,160.7889,160.6832,160.6832,7128.0
2019-11-12 10:15:00,167.22,167.31,167.22,167.3,9507.0,160.7024,160.7889,160.7024,160.7793,9507.0
2019-11-12 10:20:00,167.31,167.39,167.31,167.37,10445.0,160.7889,160.8658,160.7889,160.8466,10445.0
2019-11-12 10:25:00,167.39,167.44,167.39,167.43,3381.0,160.8658,160.9139,160.8658,160.9043,3381.0
2019-11-12 10:30:00,167.4,167.4,167.31,167.33,3400.0,160.8754,160.8754,160.7889,160.8082,3400.0
2019-11-12 10:35:00,167.33,167.4,167.33,167.38,3707.0,160.8082,160.8754,160.8082,160.8562,3707.0
2019-11-12 10:40:00,167.4,167.47,167.39,167.46,10074.0,160.8754,160.9427,160.8658,160.9331,10074.0
2019-11-12 10:45:00,167.45,167.5,167.4,167.48,3307.0,160.9235,160.9715,160.8754,160.9523,3307.0
2019-11-12 10:50:00,167.47,167.49,167.43,167.49,5013.0,160.9427,160.9619,160.9043,160.9619,5013.0
2019-11-12 10:55:00,167.46,167.46,167.4,167.4,2852.0,160.9331,160.9331,160.8754,160.8754,2852.0
2019-11-12 11:00:00,167.43,167.43,167.3,167.3,8604.0,160.9043,160.9043,160.7793,160.7793,8604.0
2019-11-12 11:05:00,167.28,167.34,167.26,167.33,7758.0,160.7601,160.8178,160.7409,160.8082,7758.0
2019-11-12 11:10:00,167.34,167.37,167.33,167.35,3574.0,160.8178,160.8466,160.8082,160.8274,3574.0
2019-11-12 11:15:00,167.34,167.47,167.34,167.46,4047.0,160.8178,160.9427,160.8178,160.9331,4047.0
2019-11-12 11:20:00,167.47,167.51,167.47,167.49,8377.0,160.9427,160.9811,160.9427,160.9619,8377.0
2019-11-12 11:25:00,167.47,167.47,167.41,167.46,1625.0,160.9427,160.9427,160.885,160.9331,1625.0
2019-11-12 11:30:00,167.48,167.48,167.42,167.45,2027.0,160.9523,160.9523,160.8946,160.9235,2027.0
2019-11-12 11:35:00,167.42,167.43,167.36,167.36,3069.0,160.8946,160.9043,160.837,160.837,3069.0
2019-11-12 11:40:00,167.38,167.39,167.35,167.36,4298.0,160.8562,160.8658,160.8274,160.837,4298.0
2019-11-12 11:45:00,167.35,167.38,167.25,167.28,4450.0,160.8274,160.8562,160.7313,160.7601,4450.0
2019-11-12 11:50:00,167.32,167.34,167.26,167.34,7721.0,160.7985,160.8178,160.7409,160.8178,7721.0
2019-11-12 11:55:00,167.33,167.34,167.25,167.26,5150.0,160.8082,160.8178,160.7313,160.7409,5150.0
2019-11-12 12:00:00,167.31,167.32,167.17,167.17,5868.0,160.7889,160.7985,160.6544,160.6544,5868.0
2019-11-12 12:05:00,167.16,167.25,167.16,167.2,6272.0,160.6448,160.7313,160.6448,160.6832,6272.0
2019-11-12 12:10:00,167.22,167.36,167.22,167.33,4540.0,160.7024,160.837,160.7024,160.8082,4540.0
2019-11-12 12:15:00,167.3,167.3,167.15,167.15,5477.0,160.7793,160.7793,160.6352,160.6352,5477.0
2019-11-12 12:20:00,167.18,167.18,167.14,167.17,2978.0,160.664,160.664,160.6256,160.6544,2978.0
2019-11-12 12:25:00,167.14,167.2,167.13,167.19,6667.0,160.6256,160.6832,160.6159,160.6736,6667.0
2019-11-12 12:30:00,167.24,167.25,167.21,167.24,1049.0,160.7217,160.7313,160.6928,160.7217,1049.0
2019-11-12 12:35:00,167.24,167.25,167.24,167.24,355.0,160.7217,160.7313,160.7217,160.7217,355.0
2019-11-12 12:40:00,167.28,167.28,167.21,167.21,2122.0,160.7601,160.7601,160.6928,160.6928,2122.0
2019-11-12 12:45:00,167.25,167.25,167.17,167.17,2624.0,160.7313,160.7313,160.6544,160.6544,2624.0
2019-11-12 12:50:00,167.17,167.24,167.12,167.2,4434.0,160.6544,160.7217,160.6063,160.6832,4434.0
2019-11-12 12:55:00,167.22,167.32,167.22,167.31,1604.0,160.7024,160.7985,160.7024,160.7889,1604.0
2019-11-12 13:00:00,167.3,167.3,167.3,167.3,100.0,160.7793,160.7793,160.7793,160.7793,100.0
2019-11-12 13:05:00,167.33,167.33,167.29,167.32,2148.0,160.8082,160.8082,160.7697,160.7985,2148.0
2019-11-12 13:10:00,167.33,167.36,167.31,167.35,3066.0,160.8082,160.837,160.7889,160.8274,3066.0
2019-11-12 13:15:00,167.35,167.37,167.34,167.34,2369.0,160.8274,160.8466,160.8178,160.8178,2369.0
2019-11-12 13:20:00,167.34,167.38,167.32,167.33,8886.0,160.8178,160.8562,160.7985,160.8082,8886.0
2019-11-12 13:25:00,167.34,167.35,167.27,167.27,3998.0,160.8178,160.8274,160.7505,160.7505,3998.0
2019-11-12 13:30:00,167.3,167.3,167.29,167.29,3004.0,160.7793,160.7793,160.7697,160.7697,3004.0
2019-11-12 13:35:00,167.3,167.32,167.26,167.31,2949.0,160.7793,160.7985,160.7409,160.7889,2949.0
2019-11-12 13:40:00,167.34,167.37,167.32,167.37,3314.0,160.8178,160.8466,160.7985,160.8466,3314.0
2019-11-12 13:45:00,167.37,167.43,167.36,167.42,2832.0,160.8466,160.9043,160.837,160.8946,2832.0
2019-11-12 13:50:00,167.45,167.47,167.43,167.44,4911.0,160.9235,160.9427,160.9043,160.9139,4911.0
2019-11-12 13:55:00,167.43,167.45,167.4,167.41,10512.0,160.9043,160.9235,160.8754,160.885,10512.0
2019-11-12 14:00:00,167.38,167.38,167.18,167.2,9054.0,160.8562,160.8562,160.664,160.6832,9054.0
2019-11-12 14:05:00,167.18,167.21,167.13,167.21,13686.0,160.664,160.6928,160.6159,160.6928,13686.0
2019-11-12 14:10:00,167.21,167.21,166.99,167.02,7272.0,160.6928,160.6928,160.4814,160.5102,7272.0
2019-11-12 14:15:00,166.97,167.01,166.97,167.0,2043.0,160.4622,160.5006,160.4622,160.491,2043.0
2019-11-12 14:20:00,167.02,167.05,167.02,167.02,3724.0,160.5102,160.5391,160.5102,160.5102,3724.0
2019-11-12 14:25:00,166.99,167.0,166.93,166.98,4300.0,160.4814,160.491,160.4237,160.4718,4300.0
2019-11-12 14:30:00,166.97,167.04,166.96,167.03,6734.0,160.4622,160.5295,160.4526,160.5198,6734.0
2019-11-12 14:35:00,167.03,167.05,166.96,166.97,5868.0,160.5198,160.5391,160.4526,160.4622,5868.0
2019-11-12 14:40:00,166.98,166.99,166.86,166.86,5119.0,160.4718,160.4814,160.3565,160.3565,5119.0
2019-11-12 14:45:00,166.88,166.93,166.85,166.85,3882.0,160.3757,160.4237,160.3469,160.3469,3882.0
2019-11-12 14:50:00,166.84,166.84,166.72,166.72,13856.0,160.3373,160.3373,160.2219,160.2219,13856.0
2019-11-12 14:55:00,166.66,166.76,166.66,166.76,2334.0,160.1643,160.2604,160.1643,160.2604,2334.0
2019-11-12 15:00:00,166.77,166.81,166.77,166.77,4511.0,160.27,160.3084,160.27,160.27,4511.0
2019-11-12 15:05:00,166.79,166.9,166.78,166.86,3175.0,160.2892,160.3949,160.2796,160.3565,3175.0
2019-11-12 15:10:00,166.85,166.88,166.79,166.8,8316.0,160.3469,160.3757,160.2892,160.2988,8316.0
2019-11-12 15:15:00,166.77,166.8,166.74,166.79,3091.0,160.27,160.2988,160.2411,160.2892,3091.0
2019-11-12 15:20:00,166.82,166.84,166.78,166.84,15566.0,160.318,160.3373,160.2796,160.3373,15566.0
2019-11-12 15:25:00,166.85,166.9,166.83,166.9,10604.0,160.3469,160.3949,160.3276,160.3949,10604.0
2019-11-12 15:30:00,166.87,166.99,166.86,166.93,17408.0,160.3661,160.4814,160.3565,160.4237,17408.0
2019-11-12 15:35:00,166.92,166.96,166.9,166.92,17694.0,160.4141,160.4526,160.3949,160.4141,17694.0
2019-11-12 15:40:00,166.91,166.96,166.9,166.95,8481.0,160.4045,160.4526,160.3949,160.443,8481.0
2019-11-12 15:45:00,166.94,167.0,166.9,167.0,39457.0,160.4334,160.491,160.3949,160.491,39457.0
2019-11-12 15:50:00,167.01,167.08,166.98,166.98,21911.0,160.5006,160.5679,160.4718,160.4718,21911.0
2019-11-12 15:55:00,166.99,167.1,166.99,167.03,72483.0,160.4814,160.5871,160.4814,160.5198,72483.0
2019-11-13 09:30:00,166.65,166.81,166.5,166.78,23004.0,160.1547,160.3084,160.0105,160.2796,23004.0
2019-11-13 09:35:00,166.93,166.98,166.91,166.92,3357.0,160.4237,160.4718,160.4045,160.4141,3357.0
2019-11-13 09:40:00,166.92,166.97,166.88,166.88,2998.0,160.4141,160.4622,160.3757,160.3757,2998.0
2019-11-13 09:45:00,166.8,166.93,166.79,166.79,3172.0,160.2988,160.4237,160.2892,160.2892,3172.0
2019-11-13 09:50:00,166.75,166.82,166.72,166.82,1323.0,160.2508,160.318,160.2219,160.318,1323.0
2019-11-13 09:55:00,166.86,166.94,166.84,166.91,20088.0,160.3565,160.4334,160.3373,160.4045,20088.0
2019-11-13 10:00:00,166.96,167.09,166.9,167.09,15031.0,160.4526,160.5775,160.3949,160.5775,15031.0
2019-11-13 10:05:00,167.12,167.13,167.07,167.1,5393.0,160.6063,160.6159,160.5583,160.5871,5393.0
2019-11-13 10:10:00,167.13,167.16,167.09,167.15,3042.0,160.6159,160.6448,160.5775,160.6352,3042.0
2019-11-13 10:15:00,167.18,167.2,167.14,167.19,2641.0,160.664,160.6832,160.6256,160.6736,2641.0
2019-11-13 10:20:00,167.18,167.2,167.15,167.17,2142.0,160.664,160.6832,160.6352,160.6544,2142.0
2019-11-13 10:25:00,167.18,167.2,167.13,167.18,11682.0,160.664,160.6832,160.6159,160.664,11682.0
2019-11-13 10:30:00,167.19,167.23,167.02,167.06,23629.0,160.6736,160.712,160.5102,160.5487,23629.0
2019-11-13 10:35:00,167.07,167.38,167.01,167.34,15785.0,160.5583,160.8562,160.5006,160.8178,15785.0
2019-11-13 10:40:00,167.37,167.4,167.27,167.32,7416.0,160.8466,160.8754,160.7505,160.7985,7416.0
2019-11-13 10:45:00,167.32,167.4,167.3,167.33,4859.0,160.7985,160.8754,160.7793,160.8082,4859.0
2019-11-13 10:50:00,167.34,167.34,167.29,167.33,2233.0,160.8178,160.8178,160.7697,160.8082,2233.0
2019-11-13 10:55:00,167.36,167.37,167.32,167.37,2439.0,160.837,160.8466,160.7985,160.8466,2439.0
2019-11-13 11:00:00,167.36,167.41,167.32,167.33,15619.0,160.837,160.885,160.7985,160.8082,15619.0
2019-11-13 11:05:00,167.29,167.32,167.23,167.23,3684.0,160.7697,160.7985,160.712,160.712,3684.0
2019-11-13 11:10:00,167.21,167.24,167.15,167.24,3259.0,160.6928,160.7217,160.6352,160.7217,3259.0
2019-11-13 11:15:00,167.23,167.31,167.23,167.28,3741.0,160.712,160.7889,160.712,160.7601,3741.0
2019-11-13 11:20:00,167.28,167.28,167.25,167.26,4659.0,160.7601,160.7601,160.7313,160.7409,4659.0
2019-11-13 11:25:00,167.26,167.26,167.09,167.09,3428.0,160.7409,160.7409,160.5775,160.5775,3428.0
2019-11-13 11:30:00,167.07,167.23,167.06,167.23,8622.0,160.5583,160.712,160.5487,160.712,8622.0
2019-11-13 11:35:00,167.25,167.27,167.24,167.24,2782.0,160.7313,160.7505,160.7217,160.7217,2782.0
2019-11-13 11:40:00,167.22,167.44,167.19,167.44,1695.0,160.7024,160.9139,160.6736,160.9139,1695.0
2019-11-13 11:45:00,167.42,167.42,167.31,167.37,2944.0,160.8946,160.8946,160.7889,160.8466,2944.0
2019-11-13 11:50:00,167.39,167.45,167.37,167.45,3489.0,160.8658,160.9235,160.8466,160.9235,3489.0
2019-11-13 11:55:00,167.42,167.42,167.38,167.39,3933.0,160.8946,160.8946,160.8562,160.8658,3933.0
2019-11-13 12:00:00,167.39,167.43,167.3,167.3,7601.0,160.8658,160.9043,160.7793,160.7793,7601.0
2019-11-13 12:05:00,167.29,167.36,167.29,167.35,1847.0,160.7697,160.837,160.7697,160.8274,1847.0
2019-11-13 12:10:00,167.37,167.45,167.36,167.45,4076.0,160.8466,160.9235,160.837,160.9235,4076.0
2019-11-13 12:15:00,167.44,167.48,167.41,167.41,10482.0,160.9139,160.9523,160.885,160.885,10482.0
2019-11-13 12:20:00,167.44,167.46,167.4,167.41,4800.0,160.9139,160.9331,160.8754,160.885,4800.0
2019-11-13 12:25:00,167.4,167.41,167.35,167.35,3130.0,160.8754,160.885,160.8274,160.8274,3130.0
2019-11-13 12:30:00,167.36,167.4,167.35,167.38,4868.0,160.837,160.8754,160.8274,160.8562,4868.0
2019-11-13 12:35:00,167.39,167.42,167.38,167.41,4336.0,160.8658,160.8946,160.8562,160.885,4336.0
2019-11-13 12:40:00,167.42,167.48,167.36,167.36,3780.0,160.8946,160.9523,160.837,160.837,3780.0
2019-11-13 12:45:00,167.38,167.43,167.35,167.42,1539.0,160.8562,160.9043,160.8274,160.8946,1539.0
2019-11-13 12:50:00,167.45,167.45,167.39,167.41,7123.0,160.9235,160.9235,160.8658,160.885,7123.0
2019-11-13 12:55:00,167.42,167.42,167.41,167.41,663.0,160.8946,160.8946,160.885,160.885,663.0
2019-11-13 13:00:00,167.42,167.42,167.38,167.38,1774.0,160.8946,160.8946,160.8562,160.8562,1774.0
2019-11-13 13:05:00,167.38,167.45,167.38,167.45,6452.0,160.8562,160.9235,160.8562,160.9235,6452.0
2019-11-13 13:10:00,167.41,167.41,167.4,167.4,1389.0,160.885,160.885,160.8754,160.8754,1389.0
2019-11-13 13:15:00,167.4,167.4,167.37,167.39,1010.0,160.8754,160.8754,160.8466,160.8658,1010.0
2019-11-13 13:20:00,167.39,167.41,167.34,167.35,3234.0,160.8658,160.885,160.8178,160.8274,3234.0
2019-11-13 13:25:00,167.35,167.37,167.33,167.36,3806.0,160.8274,160.8466,160.8082,160.837,3806.0
2019-11-13 13:30:00,167.37,167.46,167.35,167.45,7180.0,160.8466,160.9331,160.8274,160.9235,7180.0
2019-11-13 13:35:00,167.46,167.47,167.42,167.42,30502.0,160.9331,160.9427,160.8946,160.8946,30502.0
2019-11-13 13:40:00,167.46,167.46,167.42,167.42,3100.0,160.9331,160.9331,160.8946,160.8946,3100.0
2019-11-13 13:45:00,167.42,167.47,167.41,167.45,370424.0,160.8946,160.9427,160.885,160.9235,370424.0
2019-11-13 13:50:00,167.5,167.5,167.47,167.49,1455.0,160.9715,160.9715,160.9427,160.9619,1455.0
2019-11-13 13:55:00,167.47,167.48,166.92,167.09,53638.0,160.9427,160.9523,160.4141,160.5775,53638.0
2019-11-13 14:00:00,167.09,167.1,166.86,167.03,24155.0,160.5775,160.5871,160.3565,160.5198,24155.0
2019-11-13 14:05:00,167.07,167.09,166.96,167.03,5577.0,160.5583,160.5775,160.4526,160.5198,5577.0
2019-11-13 14:10:00,166.95,166.97,166.87,166.87,2705.0,160.443,160.4622,160.3661,160.3661,2705.0
2019-11-13 14:15:00,166.94,167.01,166.88,166.94,14001.0,160.4334,160.5006,160.3757,160.4334,14001.0
2019-11-13 14:20:00,166.95,167.0,166.93,166.96,8565.0,160.443,160.491,160.4237,160.4526,8565.0
2019-11-13 14:25:00,166.93,167.03,166.86,167.03,23605.0,160.4237,160.5198,160.3565,160.5198,23605.0
2019-11-13 14:30:00,167.01,167.11,167.0,167.07,7245.0,160.5006,160.5967,160.491,160.5583,7245.0
2019-11-13 14:35:00,167.08,167.1,167.05,167.09,3094.0,160.5679,160.5871,160.5391,160.5775,3094.0
2019-11-13 14:40:00,167.11,167.22,167.11,167.2,2262.0,160.5967,160.7024,160.5967,160.6832,2262.0
2019-11-13 14:45:00,167.22,167.23,167.18,167.2,1974.0,160.7024,160.712,160.664,160.6832,1974.0
2019-11-13 14:50:00,167.2,167.25,167.2,167.24,4281.0,160.6832,160.7313,160.6832,160.7217,4281.0
2019-11-13 14:55:00,167.24,167.29,167.2,167.29,4555.0,160.7217,160.7697,160.6832,160.7697,4555.0
2019-11-13 15:00:00,167.32,167.41,167.28,167.36,13864.0,160.7985,160.885,160.7601,160.837,13864.0
2019-11-13 15:05:00,167.38,167.4,167.33,167.34,4474.0,160.8562,160.8754,160.8082,160.8178,4474.0
2019-11-13 15:10:00,167.32,167.37,167.32,167.36,2440.0,160.7985,160.8466,160.7985,160.837,2440.0
2019-11-13 15:15:00,167.35,167.36,167.31,167.35,10788.0,160.8274,160.837,160.7889,160.8274,10788.0
2019-11-13 15:20:00,167.37,167.41,167.35,167.38,7376.0,160.8466,160.885,160.8274,160.8562,7376.0
2019-11-13 15:25:00,167.37,167.38,167.31,167.32,5892.0,160.8466,160.8562,160.7889,160.7985,5892.0
2019-11-13 15:30:00,167.31,167.38,167.25,167.35,5761.0,160.7889,160.8562,160.7313,160.8274,5761.0
2019-11-13 15:35:00,167.33,167.34,167.2,167.2,20719.0,160.8082,160.8178,160.6832,160.6832,20719.0
2019-11-13 15:40:00,167.21,167.34,167.17,167.34,6996.0,160.6928,160.8178,160.6544,160.8178,6996.0
2019-11-13 15:45:00,167.33,167.34,167.25,167.29,15062.0,160.8082,160.8178,160.7313,160.7697,15062.0
2019-11-13 15:50:00,167.28,167.29,167.14,167.23,49899.0,160.7601,160.7697,160.6256,160.712,49899.0
2019-11-13 15:55:00,167.26,167.31,167.23,167.23,16179.0,160.7409,160.7889,160.712,160.712,16179.0
2019-11-14 09:30:00,166.96,167.15,166.84,167.02,34924.0,160.4526,160.6352,160.3373,160.5102,34924.0
2019-11-14 09:35:00,167.03,167.18,167.03,167.08,18772.0,160.5198,160.664,160.5198,160.5679,18772.0
2019-11-14 09:40:00,167.06,167.08,166.97,166.97,16880.0,160.5487,160.5679,160.4622,160.4622,16880.0
2019-11-14 09:45:00,166.96,167.11,166.93,167.11,5126.0,160.4526,160.5967,160.4237,160.5967,5126.0
2019-11-14 09:50:00,167.11,167.18,167.08,167.17,10735.0,160.5967,160.664,160.5679,160.6544,10735.0
2019-11-14 09:55:00,167.17,167.23,167.13,167.22,12190.0,160.6544,160.712,160.6159,160.7024,12190.0
2019-11-14 10:00:00,167.25,167.46,167.22,167.45,26301.0,160.7313,160.9331,160.7024,160.9235,26301.0
2019-11-14 10:05:00,167.43,167.45,167.4,167.42,4252.0,160.9043,160.9235,160.8754,160.8946,4252.0
2019-11-14 10:10:00,167.42,167.42,167.34,167.36,9259.0,160.8946,160.8946,160.8178,160.837,9259.0
2019-11-14 10:15:00,167.37,167.43,167.33,167.41,15531.0,160.8466,160.9043,160.8082,160.885,15531.0
2019-11-14 10:20:00,167.42,167.43,167.35,167.36,16671.0,160.8946,160.9043,160.8274,160.837,16671.0
2019-11-14 10:25:00,167.35,167.39,167.27,167.29,13611.0,160.8274,160.8658,160.7505,160.7697,13611.0
2019-11-14 10:30:00,167.29,167.33,167.2,167.2,10400.0,160.7697,160.8082,160.6832,160.6832,10400.0
2019-11-14 10:35:00,167.2,167.34,167.19,167.28,13314.0,160.6832,160.8178,160.6736,160.7601,13314.0
2019-11-14 10:40:00,167.28,167.34,167.24,167.24,8856.0,160.7601,160.8178,160.7217,160.7217,8856.0
2019-11-14 10:45:00,167.28,167.28,167.16,167.2,11736.0,160.7601,160.7601,160.6448,160.6832,11736.0
2019-11-14 10:50:00,167.2,167.24,167.13,167.14,8909.0,160.6832,160.7217,160.6159,160.6256,8909.0
2019-11-14 10:55:00,167.15,167.17,167.01,167.01,23134.0,160.6352,160.6544,160.5006,160.5006,23134.0
2019-11-14 11:00:00,167.05,167.17,167.02,167.17,15480.0,160.5391,160.6544,160.5102,160.6544,15480.0
2019-11-14 11:05:00,167.19,167.22,167.19,167.21,3525.0,160.6736,160.7024,160.6736,160.6928,3525.0
2019-11-14 11:10:00,167.23,167.25,167.17,167.23,2879.0,160.712,160.7313,160.6544,160.712,2879.0
2019-11-14 11:15:00,167.22,167.33,167.21,167.31,13432.0,160.7024,160.8082,160.6928,160.7889,13432.0
2019-11-14 11:20:00,167.3,167.34,167.29,167.3,4173.0,160.7793,160.8178,160.7697,160.7793,4173.0
2019-11-14 11:25:00,167.31,167.34,167.28,167.32,13286.0,160.7889,160.8178,160.7601,160.7985,13286.0
2019-11-14 11:30:00,167.32,167.33,167.2,167.2,37905.0,160.7985,160.8082,160.6832,160.6832,37905.0
2019-11-14 11:35:00,167.2,167.21,167.12,167.14,4400.0,160.6832,160.6928,160.6063,160.6256,4400.0
2019-11-14 11:40:00,167.12,167.12,166.91,166.91,17643.0,160.6063,160.6063,160.4045,160.4045,17643.0
2019-11-14 11:45:00,166.91,166.99,166.75,166.79,3889.0,160.4045,160.4814,160.2508,160.2892,3889.0
2019-11-14 11:50:00,166.84,166.91,166.81,166.9,10355.0,160.3373,160.4045,160.3084,160.3949,10355.0
2019-11-14 11:55:00,166.94,166.97,166.9,166.9,8802.0,160.4334,160.4622,160.3949,160.3949,8802.0
2019-11-14 12:00:00,166.88,166.92,166.84,166.87,18998.0,160.3757,160.4141,160.3373,160.3661,18998.0
2019-11-14 12:05:00,166.95,166.96,166.9,166.95,5884.0,160.443,160.4526,160.3949,160.443,5884.0
2019-11-14 12:10:00,166.99,167.01,166.97,166.97,13055.0,160.4814,160.5006,160.4622,160.4622,13055.0
2019-11-14 12:15:00,166.97,167.01,166.93,166.99,20839.0,160.4622,160.5006,160.4237,160.4814,20839.0
2019-11-14 12:20:00,167.04,167.06,166.98,166.98,4440.0,160.5295,160.5487,160.4718,160.4718,4440.0
2019-11-14 12:25:00,167.02,167.13,167.0,167.13,2503.0,160.5102,160.6159,160.491,160.6159,2503.0
2019-11-14 12:30:00,167.15,167.21,167.14,167.17,6815.0,160.6352,160.6928,160.6256,160.6544,6815.0
2019-11-14 12:35:00,167.17,167.21,167.14,167.21,5479.0,160.6544,160.6928,160.6256,160.6928,5479.0
2019-11-14 12:40:00,167.22,167.3,167.22,167.29,14063.0,160.7024,160.7793,160.7024,160.7697,14063.0
2019-11-14 12:45:00,167.31,167.31,167.29,167.31,1428.0,160.7889,160.7889,160.7697,160.7889,1428.0
2019-11-14 12:50:00,167.33,167.33,167.26,167.26,1945.0,160.8082,160.8082,160.7409,160.7409,1945.0
2019-11-14 12:55:00,167.26,167.34,167.24,167.34,3757.0,160.7409,160.8178,160.7217,160.8178,3757.0
2019-11-14 13:00:00,167.34,167.4,167.33,167.39,21949.0,160.8178,160.8754,160.8082,160.8658,21949.0
2019-11-14 13:05:00,167.39,167.44,167.39,167.42,7181.0,160.8658,160.9139,160.8658,160.8946,7181.0
2019-11-14 13:10:00,167.42,167.43,167.39,167.4,13117.0,160.8946,160.9043,160.8658,160.8754,13117.0
2019-11-14 13:15:00,167.4,167.41,167.37,167.37,5133.0,160.8754,160.885,160.8466,160.8466,5133.0
2019-11-14 13:20:00,167.4,167.4,167.35,167.35,1770.0,160.8754,160.8754,160.8274,160.8274,1770.0
2019-11-14 13:25:00,167.34,167.35,167.31,167.34,7412.0,160.8178,160.8274,160.7889,160.8178,7412.0
2019-11-14 13:30:00,167.35,167.4,167.34,167.4,25313.0,160.8274,160.8754,160.8178,160.8754,25313.0
2019-11-14 13:35:00,167.4,167.4,167.36,167.39,6242.0,160.8754,160.8754,160.837,160.8658,6242.0
2019-11-14 13:40:00,167.39,167.4,167.32,167.37,6354.0,160.8658,160.8754,160.7985,160.8466,6354.0
2019-11-14 13:45:00,167.36,167.42,167.35,167.39,11424.0,160.837,160.8946,160.8274,160.8658,11424.0
2019-11-14 13:50:00,167.38,167.42,167.38,167.39,7096.0,160.8562,160.8946,160.8562,160.8658,7096.0
2019-11-14 13:55:00,167.37,167.37,166.97,167.25,53884.0,160.8466,160.8466,160.4622,160.7313,53884.0
2019-11-14 14:00:00,167.2,167.34,167.19,167.3,13561.0,160.6832,160.8178,160.6736,160.7793,13561.0
2019-11-14 14:05:00,167.29,167.38,167.28,167.34,4917.0,160.7697,160.8562,160.7601,160.8178,4917.0
2019-11-14 14:10:00,167.38,167.39,167.34,167.39,16141.0,160.8562,160.8658,160.8178,160.8658,16141.0
2019-11-14 14:15:00,167.42,167.48,167.41,167.44,9363.0,160.8946,160.9523,160.885,160.9139,9363.0
2019-11-14 14:20:00,167.45,167.48,167.45,167.46,5320.0,160.9235,160.9523,160.9235,160.9331,5320.0
2019-11-14 14:25:00,167.43,167.46,167.4,167.46,11992.0,160.9043,160.9331,160.8754,160.9331,11992.0
2019-11-14 14:30:00,167.45,167.51,167.44,167.5,5911.0,160.9235,160.9811,160.9139,160.9715,5911.0
2019-11-14 14:35:00,167.5,167.5,167.45,167.47,6673.0,160.9715,160.9715,160.9235,160.9427,6673.0
2019-11-14 14:40:00,167.47,167.49,167.44,167.49,41140.0,160.9427,160.9619,160.9139,160.9619,41140.0
2019-11-14 14:45:00,167.46,167.53,167.44,167.51,3600.0,160.9331,161.0004,160.9139,160.9811,3600.0
2019-11-14 14:50:00,167.52,167.53,167.51,167.51,4788.0,160.9907,161.0004,160.9811,160.9811,4788.0
2019-11-14 14:55:00,167.51,167.53,167.5,167.52,8607.0,160.9811,161.0004,160.9715,160.9907,8607.0
2019-11-14 15:00:00,167.53,167.56,167.5,167.51,5067.0,161.0004,161.0292,160.9715,160.9811,5067.0
2019-11-14 15:05:00,167.53,167.57,167.53,167.54,5245.0,161.0004,161.0388,161.0004,161.01,5245.0
2019-11-14 15:10:00,167.55,167.56,167.48,167.5,3354.0,161.0196,161.0292,160.9523,160.9715,3354.0
2019-11-14 15:15:00,167.49,167.53,167.48,167.52,8714.0,160.9619,161.0004,160.9523,160.9907,8714.0
2019-11-14 15:20:00,167.53,167.64,167.53,167.61,11084.0,161.0004,161.1061,161.0004,161.0772,11084.0
2019-11-14 15:25:00,167.61,167.65,167.61,167.64,8320.0,161.0772,161.1157,161.0772,161.1061,8320.0
2019-11-14 15:30:00,167.63,167.7,167.62,167.64,7423.0,161.0965,161.1637,161.0868,161.1061,7423.0
2019-11-14 15:35:00,167.66,167.72,167.62,167.67,24891.0,161.1253,161.183,161.0868,161.1349,24891.0
2019-11-14 15:40:00,167.68,167.69,167.63,167.64,10142.0,161.1445,161.1541,161.0965,161.1061,10142.0
2019-11-14 15:45:00,167.63,167.65,167.59,167.65,8434.0,161.0965,161.1157,161.058,161.1157,8434.0
2019-11-14 15:50:00,167.64,167.74,167.59,167.59,45425.0,161.1061,161.2022,161.058,161.058,45425.0
2019-11-14 15:55:00,167.57,167.69,167.57,167.66,59095.0,161.0388,161.1541,161.0388,161.1253,59095.0
2019-11-15 09:30:00,168.65,168.65,168.24,168.24,74664.0,162.0767,162.0767,161.6827,161.6827,74664.0
2019-11-15 09:35:00,168.17,168.21,168.1,168.13,7473.0,161.6154,161.6539,161.5481,161.577,7473.0
2019-11-15 09:40:00,168.19,168.2,168.06,168.19,18553.0,161.6346,161.6442,161.5097,161.6346,18553.0
2019-11-15 09:45:00,168.2,168.31,168.2,168.27,2355.0,161.6442,161.75,161.6442,161.7115,2355.0
2019-11-15 09:50:00,168.28,168.34,168.23,168.25,9000.0,161.7211,161.7788,161.6731,161.6923,9000.0
2019-11-15 09:55:00,168.26,168.26,168.14,168.18,6228.0,161.7019,161.7019,161.5866,161.625,6228.0
2019-11-15 10:00:00,168.17,168.3,168.17,168.26,2825.0,161.6154,161.7403,161.6154,161.7019,2825.0
2019-11-15 10:05:00,168.24,168.28,168.24,168.27,3521.0,161.6827,161.7211,161.6827,161.7115,3521.0
2019-11-15 10:10:00,168.27,168.39,168.25,168.39,9343.0,161.7115,161.8268,161.6923,161.8268,9343.0
2019-11-15 10:15:00,168.4,168.47,168.39,168.45,2032.0,161.8364,161.9037,161.8268,161.8845,2032.0
2019-11-15 10:20:00,168.48,168.54,168.46,168.48,11553.0,161.9133,161.971,161.8941,161.9133,11553.0
2019-11-15 10:25:00,168.46,168.58,168.45,168.54,25064.0,161.8941,162.0094,161.8845,161.971,25064.0
2019-11-15 10:30:00,168.58,168.58,168.44,168.45,14860.0,162.0094,162.0094,161.8749,161.8845,14860.0
2019-11-15 10:35:00,168.44,168.47,168.41,168.44,9463.0,161.8749,161.9037,161.8461,161.8749,9463.0
2019-11-15 10:40:00,168.42,168.47,168.42,168.47,17785.0,161.8557,161.9037,161.8557,161.9037,17785.0
2019-11-15 10:45:00,168.48,168.53,168.46,168.52,12205.0,161.9133,161.9614,161.8941,161.9518,12205.0
2019-11-15 10:50:00,168.55,168.56,168.51,168.54,8923.0,161.9806,161.9902,161.9422,161.971,8923.0
2019-11-15 10:55:00,168.55,168.58,168.49,168.55,14770.0,161.9806,162.0094,161.9229,161.9806,14770.0
2019-11-15 11:00:00,168.57,168.72,168.57,168.67,18562.0,161.9998,162.144,161.9998,162.0959,18562.0
2019-11-15 11:05:00,168.74,168.79,168.73,168.75,11549.0,162.1632,162.2112,162.1536,162.1728,11549.0
2019-11-15 11:10:00,168.78,168.78,168.72,168.75,1625.0,162.2016,162.2016,162.144,162.1728,1625.0
2019-11-15 11:15:00,168.73,168.74,168.69,168.71,8403.0,162.1536,162.1632,162.1151,162.1344,8403.0
2019-11-15 11:20:00,168.72,168.75,168.68,168.68,7012.0,162.144,162.1728,162.1055,162.1055,7012.0
2019-11-15 11:25:00,168.68,168.8,168.68,168.77,11649.0,162.1055,162.2209,162.1055,162.192,11649.0
2019-11-15 11:30:00,168.79,168.81,168.74,168.74,4775.0,162.2112,162.2305,162.1632,162.1632,4775.0
2019-11-15 11:35:00,168.73,168.78,168.71,168.75,1882.0,162.1536,162.2016,162.1344,162.1728,1882.0
2019-11-15 11:40:00,168.76,168.77,168.72,168.72,13238.0,162.1824,162.192,162.144,162.144,13238.0
2019-11-15 11:45:00,168.71,168.71,168.68,168.69,8197.0,162.1344,162.1344,162.1055,162.1151,8197.0
2019-11-15 11:50:00,168.7,168.72,168.69,168.69,5540.0,162.1248,162.144,162.1151,162.1151,5540.0
2019-11-15 11:55:00,168.69,168.74,168.66,168.72,11235.0,162.1151,162.1632,162.0863,162.144,11235.0
2019-11-15 12:00:00,168.72,168.82,168.71,168.82,9129.0,162.144,162.2401,162.1344,162.2401,9129.0
2019-11-15 12:05:00,168.82,168.82,168.79,168.81,4766.0,162.2401,162.2401,162.2112,162.2305,4766.0
2019-11-15 12:10:00,168.8,168.82,168.77,168.79,9189.0,162.2209,162.2401,162.192,162.2112,9189.0
2019-11-15 12:15:00,168.8,168.85,168.78,168.81,11289.0,162.2209,162.2689,162.2016,162.2305,11289.0
2019-11-15 12:20:00,168.8,168.8,168.75,168.75,6988.0,162.2209,162.2209,162.1728,162.1728,6988.0
2019-11-15 12:25:00,168.74,168.77,168.72,168.72,5531.0,162.1632,162.192,162.144,162.144,5531.0
2019-11-15 12:30:00,168.73,168.75,168.72,168.74,5971.0,162.1536,162.1728,162.144,162.1632,5971.0
2019-11-15 12:35:00,168.76,168.77,168.74,168.75,5331.0,162.1824,162.192,162.1632,162.1728,5331.0
2019-11-15 12:40:00,168.75,168.79,168.71,168.79,9398.0,162.1728,162.2112,162.1344,162.2112,9398.0
2019-11-15 12:45:00,168.79,168.82,168.77,168.81,8677.0,162.2112,162.2401,162.192,162.2305,8677.0
2019-11-15 12:50:00,168.83,168.83,168.77,168.78,43029.0,162.2497,162.2497,162.192,162.2016,43029.0
2019-11-15 12:55:00,168.79,168.79,168.74,168.77,11728.0,162.2112,162.2112,162.1632,162.192,11728.0
2019-11-15 13:00:00,168.77,168.78,168.72,168.75,11147.0,162.192,162.2016,162.144,162.1728,11147.0
2019-11-15 13:05:00,168.75,168.77,168.73,168.76,7212.0,162.1728,162.192,162.1536,162.1824,7212.0
2019-11-15 13:10:00,168.76,168.77,168.75,168.77,7211.0,162.1824,162.192,162.1728,162.192,7211.0
2019-11-15 13:15:00,168.76,168.78,168.75,168.78,2671.0,162.1824,162.2016,162.1728,162.2016,2671.0
2019-11-15 13:20:00,168.77,168.77,168.7,168.71,7939.0,162.192,162.192,162.1248,162.1344,7939.0
2019-11-15 13:25:00,168.7,168.74,168.69,168.7,6362.0,162.1248,162.1632,162.1151,162.1248,6362.0
2019-11-15 13:30:00,168.71,168.73,168.69,168.72,6107.0,162.1344,162.1536,162.1151,162.144,6107.0
2019-11-15 13:35:00,168.7,168.74,168.7,168.71,4885.0,162.1248,162.1632,162.1248,162.1344,4885.0
2019-11-15 13:40:00,168.71,168.75,168.71,168.74,5874.0,162.1344,162.1728,162.1344,162.1632,5874.0
2019-11-15 13:45:00,168.71,168.72,168.7,168.72,2194.0,162.1344,162.144,162.1248,162.144,2194.0
2019-11-15 13:50:00,168.74,168.77,168.73,168.76,5447.0,162.1632,162.192,162.1536,162.1824,5447.0
2019-11-15 13:55:00,168.75,168.76,168.72,168.74,6713.0,162.1728,162.1824,162.144,162.1632,6713.0
2019-11-15 14:00:00,168.73,168.77,168.71,168.77,5959.0,162.1536,162.192,162.1344,162.192,5959.0
2019-11-15 14:05:00,168.76,168.8,168.74,168.78,12249.0,162.1824,162.2209,162.1632,162.2016,12249.0
2019-11-15 14:10:00,168.8,168.86,168.8,168.84,10573.0,162.2209,162.2785,162.2209,162.2593,10573.0
2019-11-15 14:15:00,168.86,168.88,168.83,168.84,7109.0,162.2785,162.2977,162.2497,162.2593,7109.0
2019-11-15 14:20:00,168.83,168.9,168.83,168.88,2197.0,162.2497,162.317,162.2497,162.2977,2197.0
2019-11-15 14:25:00,168.89,168.89,168.83,168.84,7807.0,162.3073,162.3073,162.2497,162.2593,7807.0
2019-11-15 14:30:00,168.84,168.85,168.78,168.8,10880.0,162.2593,162.2689,162.2016,162.2209,10880.0
2019-11-15 14:35:00,168.8,168.86,168.79,168.86,3859.0,162.2209,162.2785,162.2112,162.2785,3859.0
2019-11-15 14:40:00,168.84,168.93,168.84,168.93,18238.0,162.2593,162.3458,162.2593,162.3458,18238.0
2019-11-15 14:45:00,168.88,168.88,168.84,168.85,3667.0,162.2977,162.2977,162.2593,162.2689,3667.0
2019-11-15 14:50:00,168.85,168.89,168.84,168.88,3087.0,162.2689,162.3073,162.2593,162.2977,3087.0
2019-11-15 14:55:00,168.88,168.93,168.87,168.92,7296.0,162.2977,162.3458,162.2881,162.3362,7296.0
2019-11-15 15:00:00,168.92,168.97,168.89,168.97,24631.0,162.3362,162.3842,162.3073,162.3842,24631.0
2019-11-15 15:05:00,168.96,168.96,168.92,168.92,3931.0,162.3746,162.3746,162.3362,162.3362,3931.0
2019-11-15 15:10:00,168.93,168.93,168.9,168.93,5837.0,162.3458,162.3458,162.317,162.3458,5837.0
2019-11-15 15:15:00,168.92,168.93,168.89,168.92,6698.0,162.3362,162.3458,162.3073,162.3362,6698.0
2019-11-15 15:20:00,168.91,168.92,168.81,168.84,13812.0,162.3266,162.3362,162.2305,162.2593,13812.0
2019-11-15 15:25:00,168.85,168.86,168.78,168.79,12377.0,162.2689,162.2785,162.2016,162.2112,12377.0
2019-11-15 15:30:00,168.8,168.8,168.74,168.75,63219.0,162.2209,162.2209,162.1632,162.1728,63219.0
2019-11-15 15:35:00,168.77,168.83,168.77,168.82,11701.0,162.192,162.2497,162.192,162.2401,11701.0
2019-11-15 15:40:00,168.81,168.84,168.76,168.84,18775.0,162.2305,162.2593,162.1824,162.2593,18775.0
2019-11-15 15:45:00,168.84,168.92,168.82,168.88,9122.0,162.2593,162.3362,162.2401,162.2977,9122.0
2019-11-15 15:50:00,168.91,168.99,168.91,168.98,31759.0,162.3266,162.4035,162.3266,162.3938,31759.0
2019-11-15 15:55:00,168.99,169.11,168.95,169.11,64895.0,162.4035,162.5188,162.365,162.5188,64895.0
2019-11-18 09:30:00,169.0,169.1,168.83,169.01,33968.0,162.4131,162.5092,162.2497,162.4227,33968.0
2019-11-18 09:35:00,169.04,169.06,168.97,168.97,19195.0,162.4515,162.4707,162.3842,162.3842,19195.0
2019-11-18 09:40:00,168.95,168.95,168.74,168.74,10420.0,162.365,162.365,162.1632,162.1632,10420.0
2019-11-18 09:45:00,168.78,169.02,168.78,169.02,25198.0,162.2016,162.4323,162.2016,162.4323,25198.0
2019-11-18 09:50:00,169.02,169.02,168.95,168.96,22479.0,162.4323,162.4323,162.365,162.3746,22479.0
2019-11-18 09:55:00,168.94,169.03,168.93,169.0,8894.0,162.3554,162.4419,162.3458,162.4131,8894.0
2019-11-18 10:00:00,169.01,169.08,168.99,169.0,14013.0,162.4227,162.4899,162.4035,162.4131,14013.0
2019-11-18 10:05:00,169.0,169.02,168.92,168.93,6278.0,162.4131,162.4323,162.3362,162.3458,6278.0
2019-11-18 10:10:00,168.97,169.03,168.96,168.96,12107.0,162.3842,162.4419,162.3746,162.3746,12107.0
2019-11-18 10:15:00,168.95,168.95,168.84,168.85,9319.0,162.365,162.365,162.2593,162.2689,9319.0
2019-11-18 10:20:00,168.87,168.94,168.83,168.83,6358.0,162.2881,162.3554,162.2497,162.2497,6358.0
2019-11-18 10:25:00,168.83,168.86,168.74,168.81,10929.0,162.2497,162.2785,162.1632,162.2305,10929.0
2019-11-18 10:30:00,168.82,168.93,168.82,168.93,18607.0,162.2401,162.3458,162.2401,162.3458,18607.0
2019-11-18 10:35:00,168.9,168.98,168.88,168.96,49944.0,162.317,162.3938,162.2977,162.3746,49944.0
2019-11-18 10:40:00,168.98,169.07,168.98,169.06,9964.0,162.3938,162.4803,162.3938,162.4707,9964.0
2019-11-18 10:45:00,169.06,169.13,169.05,169.13,28098.0,162.4707,162.538,162.4611,162.538,28098.0
2019-11-18 10:50:00,169.13,169.19,169.13,169.16,6337.0,162.538,162.5957,162.538,162.5668,6337.0
2019-11-18 10:55:00,169.14,169.17,169.05,169.07,13074.0,162.5476,162.5764,162.4611,162.4803,13074.0
2019-11-18 11:00:00,169.07,169.07,168.99,169.02,6080.0,162.4803,162.4803,162.4035,162.4323,6080.0
2019-11-18 11:05:00,169.01,169.01,168.95,168.98,1415.0,162.4227,162.4227,162.365,162.3938,1415.0
2019-11-18 11:10:00,169.05,169.21,169.01,169.01,13585.0,162.4611,162.6149,162.4227,162.4227,13585.0
2019-11-18 11:15:00,168.98,169.07,168.98,169.06,19569.0,162.3938,162.4803,162.3938,162.4707,19569.0
2019-11-18 11:20:00,169.06,169.19,169.05,169.18,14724.0,162.4707,162.5957,162.4611,162.586,14724.0
2019-11-18 11:25:00,169.18,169.23,169.13,169.14,26592.0,162.586,162.6341,162.538,162.5476,26592.0
2019-11-18 11:30:00,169.15,169.25,169.15,169.25,13079.0,162.5572,162.6533,162.5572,162.6533,13079.0
2019-11-18 11:35:00,169.29,169.29,169.23,169.26,21963.0,162.6918,162.6918,162.6341,162.6629,21963.0
2019-11-18 11:40:00,169.26,169.29,169.24,169.25,27780.0,162.6629,162.6918,162.6437,162.6533,27780.0
2019-11-18 11:45:00,169.25,169.3,169.16,169.28,19441.0,162.6533,162.7014,162.5668,162.6821,19441.0
2019-11-18 11:50:00,169.27,169.3,169.25,169.27,13202.0,162.6725,162.7014,162.6533,162.6725,13202.0
2019-11-18 11:55:00,169.25,169.28,169.24,169.27,10434.0,162.6533,162.6821,162.6437,162.6725,10434.0
2019-11-18 12:00:00,169.27,169.29,169.24,169.28,13166.0,162.6725,162.6918,162.6437,162.6821,13166.0
2019-11-18 12:05:00,169.28,169.3,169.24,169.27,12834.0,162.6821,162.7014,162.6437,162.6725,12834.0
2019-11-18 12:10:00,169.28,169.31,169.24,169.28,16226.0,162.6821,162.711,162.6437,162.6821,16226.0
2019-11-18 12:15:00,169.29,169.31,169.26,169.3,63481.0,162.6918,162.711,162.6629,162.7014,63481.0
2019-11-18 12:20:00,169.3,169.33,169.28,169.29,9853.0,162.7014,162.7302,162.6821,162.6918,9853.0
2019-11-18 12:25:00,169.29,169.29,169.14,169.14,70139.0,162.6918,162.6918,162.5476,162.5476,70139.0
2019-11-18 12:30:00,169.15,169.2,169.12,169.2,10460.0,162.5572,162.6053,162.5284,162.6053,10460.0
2019-11-18 12:35:00,169.2,169.21,169.15,169.21,4579.0,162.6053,162.6149,162.5572,162.6149,4579.0
2019-11-18 12:40:00,169.22,169.26,169.21,169.23,5735.0,162.6245,162.6629,162.6149,162.6341,5735.0
2019-11-18 12:45:00,169.23,169.25,169.2,169.24,3813.0,162.6341,162.6533,162.6053,162.6437,3813.0
2019-11-18 12:50:00,169.23,169.25,169.22,169.23,8259.0,162.6341,162.6533,162.6245,162.6341,8259.0
2019-11-18 12:55:00,169.23,169.27,169.21,169.24,8721.0,162.6341,162.6725,162.6149,162.6437,8721.0
2019-11-18 13:00:00,169.25,169.26,169.21,169.25,6104.0,162.6533,162.6629,162.6149,162.6533,6104.0
2019-11-18 13:05:00,169.26,169.26,169.22,169.23,7022.0,162.6629,162.6629,162.6245,162.6341,7022.0
2019-11-18 13:10:00,169.24,169.28,169.24,169.26,28571.0,162.6437,162.6821,162.6437,162.6629,28571.0
2019-11-18 13:15:00,169.26,169.31,169.26,169.29,43975.0,162.6629,162.711,162.6629,162.6918,43975.0
2019-11-18 13:20:00,169.29,169.35,169.29,169.34,30981.0,162.6918,162.7494,162.6918,162.7398,30981.0
2019-11-18 13:25:00,169.35,169.38,169.34,169.35,3294.0,162.7494,162.7783,162.7398,162.7494,3294.0
2019-11-18 13:30:00,169.35,169.37,169.35,169.37,13084.0,162.7494,162.7686,162.7494,162.7686,13084.0
2019-11-18 13:35:00,169.37,169.43,169.36,169.4,6105.0,162.7686,162.8263,162.759,162.7975,6105.0
2019-11-18 13:40:00,169.41,169.51,169.4,169.46,14660.0,162.8071,162.9032,162.7975,162.8551,14660.0
2019-11-18 13:45:00,169.45,169.51,169.43,169.49,5388.0,162.8455,162.9032,162.8263,162.884,5388.0
2019-11-18 13:50:00,169.51,169.51,169.48,169.49,8522.0,162.9032,162.9032,162.8744,162.884,8522.0
2019-11-18 13:55:00,169.49,169.5,169.47,169.47,9337.0,162.884,162.8936,162.8647,162.8647,9337.0
2019-11-18 14:00:00,169.46,169.48,169.38,169.39,7150.0,162.8551,162.8744,162.7783,162.7879,7150.0
2019-11-18 14:05:00,169.4,169.47,169.39,169.47,10069.0,162.7975,162.8647,162.7879,162.8647,10069.0
2019-11-18 14:10:00,169.47,169.5,169.46,169.48,4225.0,162.8647,162.8936,162.8551,162.8744,4225.0
2019-11-18 14:15:00,169.49,169.51,169.48,169.5,1680.0,162.884,162.9032,162.8744,162.8936,1680.0
2019-11-18 14:20:00,169.51,169.6,169.5,169.6,7607.0,162.9032,162.9897,162.8936,162.9897,7607.0
2019-11-18 14:25:00,169.58,169.58,169.53,169.56,7785.0,162.9705,162.9705,162.9224,162.9512,7785.0
2019-11-18 14:30:00,169.55,169.58,169.54,169.57,3712.0,162.9416,162.9705,162.932,162.9608,3712.0
2019-11-18 14:35:00,169.59,169.6,169.55,169.56,6328.0,162.9801,162.9897,162.9416,162.9512,6328.0
2019-11-18 14:40:00,169.57,169.61,169.57,169.59,20233.0,162.9608,162.9993,162.9608,162.9801,20233.0
2019-11-18 14:45:00,169.59,169.6,169.54,169.54,6885.0,162.9801,162.9897,162.932,162.932,6885.0
2019-11-18 14:50:00,169.55,169.57,169.54,169.56,2469.0,162.9416,162.9608,162.932,162.9512,2469.0
2019-11-18 14:55:00,169.56,169.56,169.54,169.55,7081.0,162.9512,162.9512,162.932,162.9416,7081.0
2019-11-18 15:00:00,169.56,169.56,169.5,169.53,5415.0,162.9512,162.9512,162.8936,162.9224,5415.0
2019-11-18 15:05:00,169.52,169.52,169.5,169.51,6592.0,162.9128,162.9128,162.8936,162.9032,6592.0
2019-11-18 15:10:00,169.5,169.52,169.47,169.51,5974.0,162.8936,162.9128,162.8647,162.9032,5974.0
2019-11-18 15:15:00,169.51,169.51,169.32,169.38,7377.0,162.9032,162.9032,162.7206,162.7783,7377.0
2019-11-18 15:20:00,169.37,169.4,169.36,169.37,10804.0,162.7686,162.7975,162.759,162.7686,10804.0
2019-11-18 15:25:00,169.39,169.42,169.38,169.4,52006.0,162.7879,162.8167,162.7783,162.7975,52006.0
2019-11-18 15:30:00,169.4,169.41,169.34,169.34,7448.0,162.7975,162.8071,162.7398,162.7398,7448.0
2019-11-18 15:35:00,169.38,169.38,169.29,169.37,32366.0,162.7783,162.7783,162.6918,162.7686,32366.0
2019-11-18 15:40:00,169.37,169.37,169.3,169.32,5518.0,162.7686,162.7686,162.7014,162.7206,5518.0
2019-11-18 15:45:00,169.32,169.32,169.26,169.26,52696.0,162.7206,162.7206,162.6629,162.6629,52696.0
2019-11-18 15:50:00,169.25,169.34,169.2,169.34,48263.0,162.6533,162.7398,162.6053,162.7398,48263.0
2019-11-18 15:55:00,169.36,169.4,169.27,169.39,39278.0,162.759,162.7975,162.6725,162.7879,39278.0
2019-11-19 09:30:00,170.0,170.33,169.73,169.82,25811.0,163.3741,163.6912,163.1146,163.2011,25811.0
2019-11-19 09:35:00,169.81,169.89,169.78,169.88,13292.0,163.1915,163.2684,163.1627,163.2588,13292.0
2019-11-19 09:40:00,169.85,169.87,169.76,169.76,5735.0,163.2299,163.2492,163.1434,163.1434,5735.0
2019-11-19 09:45:00,169.74,169.83,169.71,169.8,5532.0,163.1242,163.2107,163.0954,163.1819,5532.0
2019-11-19 09:50:00,169.79,169.83,169.62,169.62,25347.0,163.1723,163.2107,163.0089,163.0089,25347.0
2019-11-19 09:55:00,169.7,169.71,169.63,169.63,3699.0,163.0858,163.0954,163.0185,163.0185,3699.0
2019-11-19 10:00:00,169.65,169.7,169.57,169.58,9297.0,163.0377,163.0858,162.9608,162.9705,9297.0
2019-11-19 10:05:00,169.57,169.62,169.53,169.59,5551.0,162.9608,163.0089,162.9224,162.9801,5551.0
2019-11-19 10:10:00,169.63,169.73,169.63,169.67,15940.0,163.0185,163.1146,163.0185,163.0569,15940.0
2019-11-19 10:15:00,169.66,169.78,169.64,169.74,5541.0,163.0473,163.1627,163.0281,163.1242,5541.0
2019-11-19 10:20:00,169.74,169.75,169.69,169.74,5307.0,163.1242,163.1338,163.0762,163.1242,5307.0
2019-11-19 10:25:00,169.74,169.76,169.66,169.75,9909.0,163.1242,163.1434,163.0473,163.1338,9909.0
2019-11-19 10:30:00,169.72,169.73,169.63,169.73,10705.0,163.105,163.1146,163.0185,163.1146,10705.0
2019-11-19 10:35:00,169.71,169.77,169.68,169.73,10077.0,163.0954,163.1531,163.0666,163.1146,10077.0
2019-11-19 10:40:00,169.76,169.78,169.71,169.74,10769.0,163.1434,163.1627,163.0954,163.1242,10769.0
2019-11-19 10:45:00,169.72,169.73,169.47,169.47,6867.0,163.105,163.1146,162.8647,162.8647,6867.0
2019-11-19 10:50:00,169.5,169.54,169.33,169.38,19520.0,162.8936,162.932,162.7302,162.7783,19520.0
2019-11-19 10:55:00,169.36,169.36,169.23,169.29,7986.0,162.759,162.759,162.6341,162.6918,7986.0
2019-11-19 11:00:00,169.29,169.43,169.29,169.41,7790.0,162.6918,162.8263,162.6918,162.8071,7790.0
2019-11-19 11:05:00,169.37,169.44,169.36,169.41,4820.0,162.7686,162.8359,162.759,162.8071,4820.0
2019-11-19 11:10:00,169.44,169.47,169.36,169.47,5854.0,162.8359,162.8647,162.759,162.8647,5854.0
2019-11-19 11:15:00,169.45,169.55,169.44,169.55,18585.0,162.8455,162.9416,162.8359,162.9416,18585.0
2019-11-19 11:20:00,169.55,169.58,169.52,169.57,4602.0,162.9416,162.9705,162.9128,162.9608,4602.0
2019-11-19 11:25:00,169.57,169.69,169.57,169.67,3917.0,162.9608,163.0762,162.9608,163.0569,3917.0
2019-11-19 11:30:00,169.68,169.77,169.68,169.73,4567.0,163.0666,163.1531,163.0666,163.1146,4567.0
2019-11-19 11:35:00,169.75,170.01,169.71,169.91,25005.0,163.1338,163.3837,163.0954,163.2876,25005.0
2019-11-19 11:40:00,169.92,169.92,169.82,169.83,13903.0,163.2972,163.2972,163.2011,163.2107,13903.0
2019-11-19 11:45:00,169.83,169.84,169.75,169.78,6674.0,163.2107,163.2203,163.1338,163.1627,6674.0
2019-11-19 11:50:00,169.82,169.85,169.78,169.83,9921.0,163.2011,163.2299,163.1627,163.2107,9921.0
2019-11-19 11:55:00,169.86,169.9,169.82,169.9,3683.0,163.2395,163.278,163.2011,163.278,3683.0
2019-11-19 12:00:00,169.89,169.91,169.82,169.83,4271.0,163.2684,163.2876,163.2011,163.2107,4271.0
2019-11-19 12:05:00,169.82,169.82,169.61,169.72,27458.0,163.2011,163.2011,162.9993,163.105,27458.0
2019-11-19 12:10:00,169.75,169.75,169.7,169.72,1976.0,163.1338,163.1338,163.0858,163.105,1976.0
2019-11-19 12:15:00,169.78,169.85,169.73,169.83,1304.0,163.1627,163.2299,163.1146,163.2107,1304.0
2019-11-19 12:20:00,169.87,169.92,169.87,169.9,3291.0,163.2492,163.2972,163.2492,163.278,3291.0
2019-11-19 12:25:00,169.89,169.91,169.81,169.83,4550.0,163.2684,163.2876,163.1915,163.2107,4550.0
2019-11-19 12:30:00,169.82,169.82,169.74,169.75,1268.0,163.2011,163.2011,163.1242,163.1338,1268.0
2019-11-19 12:35:00,169.74,169.77,169.72,169.77,1635.0,163.1242,163.1531,163.105,163.1531,1635.0
2019-11-19 12:40:00,169.73,169.73,169.64,169.64,5426.0,163.1146,163.1146,163.0281,163.0281,5426.0
2019-11-19 12:45:00,169.69,169.75,169.68,169.75,635.0,163.0762,163.1338,163.0666,163.1338,635.0
2019-11-19 12:50:00,169.79,169.79,169.75,169.75,2100.0,163.1723,163.1723,163.1338,163.1338,2100.0
2019-11-19 12:55:00,169.76,169.8,169.76,169.78,4251.0,163.1434,163.1819,163.1434,163.1627,4251.0
2019-11-19 13:00:00,169.79,169.79,169.67,169.72,3687.0,163.1723,163.1723,163.0569,163.105,3687.0
2019-11-19 13:05:00,169.72,169.72,169.67,169.7,4441.0,163.105,163.105,163.0569,163.0858,4441.0
2019-11-19 13:10:00,169.7,169.77,169.69,169.77,3369.0,163.0858,163.1531,163.0762,163.1531,3369.0
2019-11-19 13:15:00,169.76,169.83,169.76,169.8,1147.0,163.1434,163.2107,163.1434,163.1819,1147.0
2019-11-19 13:20:00,169.82,169.85,169.76,169.77,8323.0,163.2011,163.2299,163.1434,163.1531,8323.0
2019-11-19 13:25:00,169.78,169.8,169.76,169.76,3225.0,163.1627,163.1819,163.1434,163.1434,3225.0
2019-11-19 13:30:00,169.74,169.8,169.74,169.8,3212.0,163.1242,163.1819,163.1242,163.1819,3212.0
2019-11-19 13:35:00,169.79,169.81,169.77,169.81,4696.0,163.1723,163.1915,163.1531,163.1915,4696.0
2019-11-19 13:40:00,169.83,169.84,169.82,169.82,13372.0,163.2107,163.2203,163.2011,163.2011,13372.0
2019-11-19 13:45:00,169.83,169.86,169.82,169.85,3148.0,163.2107,163.2395,163.2011,163.2299,3148.0
2019-11-19 13:50:00,169.87,169.87,169.79,169.8,3040.0,163.2492,163.2492,163.1723,163.1819,3040.0
2019-11-19 13:55:00,169.79,169.81,169.79,169.8,1594.0,163.1723,163.1915,163.1723,163.1819,1594.0
2019-11-19 14:00:00,169.8,169.93,169.8,169.9,4511.0,163.1819,163.3068,163.1819,163.278,4511.0
2019-11-19 14:05:00,169.89,170.01,169.89,169.98,7631.0,163.2684,163.3837,163.2684,163.3549,7631.0
2019-11-19 14:10:00,170.0,170.0,169.96,170.0,74951.0,163.3741,163.3741,163.3356,163.3741,74951.0
2019-11-19 14:15:00,169.99,170.01,169.97,170.0,4401.0,163.3645,163.3837,163.3453,163.3741,4401.0
2019-11-19 14:20:00,170.01,170.08,169.99,170.08,11403.0,163.3837,163.451,163.3645,163.451,11403.0
2019-11-19 14:25:00,170.07,170.1,170.06,170.06,2240.0,163.4414,163.4702,163.4317,163.4317,2240.0
2019-11-19 14:30:00,170.07,170.08,169.99,169.99,5357.0,163.4414,163.451,163.3645,163.3645,5357.0
2019-11-19 14:35:00,170.01,170.01,169.96,169.97,8766.0,163.3837,163.3837,163.3356,163.3453,8766.0
2019-11-19 14:40:00,169.98,170.01,169.97,170.0,3477.0,163.3549,163.3837,163.3453,163.3741,3477.0
2019-11-19 14:45:00,170.01,170.03,169.98,170.02,7956.0,163.3837,163.4029,163.3549,163.3933,7956.0
2019-11-19 14:50:00,170.0,170.0,169.88,169.89,8657.0,163.3741,163.3741,163.2588,163.2684,8657.0
2019-11-19 14:55:00,169.9,169.91,169.85,169.87,28480.0,163.278,163.2876,163.2299,163.2492,28480.0
2019-11-19 15:00:00,169.87,169.92,169.85,169.87,11631.0,163.2492,163.2972,163.2299,163.2492,11631.0
2019-11-19 15:05:00,169.92,169.96,169.88,169.93,9930.0,163.2972,163.3356,163.2588,163.3068,9930.0
2019-11-19 15:10:00,169.94,170.03,169.93,170.03,5439.0,163.3164,163.4029,163.3068,163.4029,5439.0
2019-11-19 15:15:00,170.02,170.02,169.96,169.98,9615.0,163.3933,163.3933,163.3356,163.3549,9615.0
2019-11-19 15:20:00,169.97,169.97,169.88,169.9,19529.0,163.3453,163.3453,163.2588,163.278,19529.0
2019-11-19 15:25:00,169.9,169.92,169.85,169.86,5493.0,163.278,163.2972,163.2299,163.2395,5493.0
2019-11-19 15:30:00,169.86,169.93,169.86,169.89,4750.0,163.2395,163.3068,163.2395,163.2684,4750.0
2019-11-19 15:35:00,169.9,169.99,169.88,169.95,12726.0,163.278,163.3645,163.2588,163.326,12726.0
2019-11-19 15:40:00,169.96,169.96,169.89,169.9,33913.0,163.3356,163.3356,163.2684,163.278,33913.0
2019-11-19 15:45:00,169.9,169.93,169.84,169.91,16627.0,163.278,163.3068,163.2203,163.2876,16627.0
2019-11-19 15:50:00,169.87,169.87,169.79,169.8,46953.0,163.2492,163.2492,163.1723,163.1819,46953.0
2019-11-19 15:55:00,169.82,169.87,169.75,169.76,26621.0,163.2011,163.2492,163.1338,163.1434,26621.0
2019-11-20 09:30:00,169.63,169.78,169.51,169.71,28692.0,163.0185,163.1627,162.9032,163.0954,28692.0
2019-11-20 09:35:00,169.73,169.81,169.69,169.81,11487.0,163.1146,163.1915,163.0762,163.1915,11487.0
2019-11-20 09:40:00,169.8,169.86,169.71,169.74,4152.0,163.1819,163.2395,163.0954,163.1242,4152.0
2019-11-20 09:45:00,169.76,169.94,169.76,169.89,4999.0,163.1434,163.3164,163.1434,163.2684,4999.0
2019-11-20 09:50:00,169.9,169.94,169.77,169.78,14897.0,163.278,163.3164,163.1531,163.1627,14897.0
2019-11-20 09:55:00,169.81,169.96,169.78,169.95,1810.0,163.1915,163.3356,163.1627,163.326,1810.0
2019-11-20 10:00:00,169.97,170.01,169.94,169.96,6250.0,163.3453,163.3837,163.3164,163.3356,6250.0
2019-11-20 10:05:00,169.94,170.01,169.93,169.97,7964.0,163.3164,163.3837,163.3068,163.3453,7964.0
2019-11-20 10:10:00,169.96,169.96,169.86,169.87,12238.0,163.3356,163.3356,163.2395,163.2492,12238.0
2019-11-20 10:15:00,169.88,169.93,169.83,169.93,5598.0,163.2588,163.3068,163.2107,163.3068,5598.0
2019-11-20 10:20:00,169.93,169.94,169.79,169.79,13590.0,163.3068,163.3164,163.1723,163.1723,13590.0
2019-11-20 10:25:00,169.8,169.95,169.8,169.93,5447.0,163.1819,163.326,163.1819,163.3068,5447.0
2019-11-20 10:30:00,169.95,170.02,169.92,170.02,1306.0,163.326,163.3933,163.2972,163.3933,1306.0
2019-11-20 10:35:00,170.03,170.1,170.0,170.0,5471.0,163.4029,163.4702,163.3741,163.3741,5471.0
2019-11-20 10:40:00,170.01,170.01,169.88,169.88,3475.0,163.3837,163.3837,163.2588,163.2588,3475.0
2019-11-20 10:45:00,169.89,169.96,169.89,169.92,7805.0,163.2684,163.3356,163.2684,163.2972,7805.0
2019-11-20 10:50:00,169.95,170.05,169.95,170.0,6654.0,163.326,163.4221,163.326,163.3741,6654.0
2019-11-20 10:55:00,170.01,170.01,169.92,169.92,6445.0,163.3837,163.3837,163.2972,163.2972,6445.0
2019-11-20 11:00:00,169.94,169.99,169.9,169.99,9246.0,163.3164,163.3645,163.278,163.3645,9246.0
2019-11-20 11:05:00,169.97,169.97,169.83,169.86,6066.0,163.3453,163.3453,163.2107,163.2395,6066.0
2019-11-20 11:10:00,169.72,169.83,169.71,169.83,7169.0,163.105,163.2107,163.0954,163.2107,7169.0
2019-11-20 11:15:00,169.83,169.87,169.8,169.81,7513.0,163.2107,163.2492,163.1819,163.1915,7513.0
2019-11-20 11:20:00,169.81,169.84,169.8,169.84,3816.0,163.1915,163.2203,163.1819,163.2203,3816.0
2019-11-20 11:25:00,169.85,169.87,169.75,169.75,6428.0,163.2299,163.2492,163.1338,163.1338,6428.0
2019-11-20 11:30:00,169.72,169.73,169.6,169.64,16198.0,163.105,163.1146,162.9897,163.0281,16198.0
2019-11-20 11:35:00,169.65,169.76,169.65,169.72,10515.0,163.0377,163.1434,163.0377,163.105,10515.0
2019-11-20 11:40:00,169.73,169.75,169.63,169.66,7733.0,163.1146,163.1338,163.0185,163.0473,7733.0
2019-11-20 11:45:00,169.67,169.68,169.56,169.6,11330.0,163.0569,163.0666,162.9512,162.9897,11330.0
2019-11-20 11:50:00,169.6,169.65,169.59,169.63,11159.0,162.9897,163.0377,162.9801,163.0185,11159.0
2019-11-20 11:55:00,169.62,169.67,169.55,169.58,4584.0,163.0089,163.0569,162.9416,162.9705,4584.0
2019-11-20 12:00:00,169.57,169.58,169.44,169.5,3573.0,162.9608,162.9705,162.8359,162.8936,3573.0
2019-11-20 12:05:00,169.53,169.58,169.46,169.58,7383.0,162.9224,162.9705,162.8551,162.9705,7383.0
2019-11-20 12:10:00,169.59,169.64,169.56,169.56,5808.0,162.9801,163.0281,162.9512,162.9512,5808.0
2019-11-20 12:15:00,169.53,169.61,169.52,169.61,16252.0,162.9224,162.9993,162.9128,162.9993,16252.0
2019-11-20 12:20:00,169.62,169.62,169.55,169.58,11365.0,163.0089,163.0089,162.9416,162.9705,11365.0
2019-11-20 12:25:00,169.58,169.61,169.55,169.55,2598.0,162.9705,162.9993,162.9416,162.9416,2598.0
2019-11-20 12:30:00,169.55,169.56,169.49,169.54,5878.0,162.9416,162.9512,162.884,162.932,5878.0
2019-11-20 12:35:00,169.57,169.65,169.56,169.65,1782.0,162.9608,163.0377,162.9512,163.0377,1782.0
2019-11-20 12:40:00,169.66,169.66,169.62,169.62,10502.0,163.0473,163.0473,163.0089,163.0089,10502.0
2019-11-20 12:45:00,169.63,169.64,169.54,169.56,4917.0,163.0185,163.0281,162.932,162.9512,4917.0
2019-11-20 12:50:00,169.56,169.59,169.37,169.42,6447.0,162.9512,162.9801,162.7686,162.8167,6447.0
2019-11-20 12:55:00,169.4,169.4,168.47,168.83,161612.0,162.7975,162.7975,161.9037,162.2497,161612.0
2019-11-20 13:00:00,168.81,168.89,168.73,168.84,42783.0,162.2305,162.3073,162.1536,162.2593,42783.0
2019-11-20 13:05:00,168.79,168.79,168.46,168.51,13980.0,162.2112,162.2112,161.8941,161.9422,13980.0
2019-11-20 13:10:00,168.49,168.49,168.21,168.26,53590.0,161.9229,161.9229,161.6539,161.7019,53590.0
2019-11-20 13:15:00,168.28,168.28,168.09,168.11,26106.0,161.7211,161.7211,161.5385,161.5578,26106.0
2019-11-20 13:20:00,168.11,168.39,168.1,168.31,31579.0,161.5578,161.8268,161.5481,161.75,31579.0
2019-11-20 13:25:00,168.32,168.51,168.29,168.3,27016.0,161.7596,161.9422,161.7307,161.7403,27016.0
2019-11-20 13:30:00,168.32,168.38,168.2,168.36,8270.0,161.7596,161.8172,161.6442,161.798,8270.0
2019-11-20 13:35:00,168.36,168.45,168.27,168.27,10866.0,161.798,161.8845,161.7115,161.7115,10866.0
2019-11-20 13:40:00,168.29,168.47,168.29,168.39,7517.0,161.7307,161.9037,161.7307,161.8268,7517.0
2019-11-20 13:45:00,168.38,168.5,168.35,168.43,16917.0,161.8172,161.9326,161.7884,161.8653,16917.0
2019-11-20 13:50:00,168.44,168.78,168.43,168.68,81135.0,161.8749,162.2016,161.8653,162.1055,81135.0
2019-11-20 13:55:00,168.69,168.74,168.57,168.68,34837.0,162.1151,162.1632,161.9998,162.1055,34837.0
2019-11-20 14:00:00,168.62,168.72,168.56,168.6,7021.0,162.0479,162.144,161.9902,162.0287,7021.0
2019-11-20 14:05:00,168.61,168.63,168.47,168.6,5206.0,162.0383,162.0575,161.9037,162.0287,5206.0
2019-11-20 14:10:00,168.62,168.76,168.62,168.64,13013.0,162.0479,162.1824,162.0479,162.0671,13013.0
2019-11-20 14:15:00,168.63,168.69,168.55,168.65,5865.0,162.0575,162.1151,161.9806,162.0767,5865.0
2019-11-20 14:20:00,168.71,168.74,168.64,168.66,4807.0,162.1344,162.1632,162.0671,162.0863,4807.0
2019-11-20 14:25:00,168.68,168.89,168.68,168.88,6101.0,162.1055,162.3073,162.1055,162.2977,6101.0
2019-11-20 14:30:00,168.88,169.03,168.85,168.96,13767.0,162.2977,162.4419,162.2689,162.3746,13767.0
2019-11-20 14:35:00,168.95,169.02,168.95,169.0,7468.0,162.365,162.4323,162.365,162.4131,7468.0
2019-11-20 14:40:00,169.01,169.07,168.95,169.01,13767.0,162.4227,162.4803,162.365,162.4227,13767.0
2019-11-20 14:45:00,168.99,168.99,168.84,168.91,13382.0,162.4035,162.4035,162.2593,162.3266,13382.0
2019-11-20 14:50:00,168.92,168.99,168.89,168.9,20502.0,162.3362,162.4035,162.3073,162.317,20502.0
2019-11-20 14:55:00,168.91,168.98,168.9,168.9,9886.0,162.3266,162.3938,162.317,162.317,9886.0
2019-11-20 15:00:00,168.91,168.98,168.82,168.88,19057.0,162.3266,162.3938,162.2401,162.2977,19057.0
2019-11-20 15:05:00,168.88,169.01,168.88,168.97,7940.0,162.2977,162.4227,162.2977,162.3842,7940.0
2019-11-20 15:10:00,168.99,169.1,168.99,169.06,10449.0,162.4035,162.5092,162.4035,162.4707,10449.0
2019-11-20 15:15:00,169.03,169.04,168.89,168.9,10074.0,162.4419,162.4515,162.3073,162.317,10074.0
2019-11-20 15:20:00,168.87,168.96,168.83,168.93,17927.0,162.2881,162.3746,162.2497,162.3458,17927.0
2019-11-20 15:25:00,168.93,168.93,168.79,168.79,15204.0,162.3458,162.3458,162.2112,162.2112,15204.0
2019-11-20 15:30:00,168.79,168.81,168.73,168.78,20291.0,162.2112,162.2305,162.1536,162.2016,20291.0
2019-11-20 15:35:00,168.79,168.84,168.78,168.83,18810.0,162.2112,162.2593,162.2016,162.2497,18810.0
2019-11-20 15:40:00,168.83,169.05,168.83,169.05,18140.0,162.2497,162.4611,162.2497,162.4611,18140.0
2019-11-20 15:45:00,169.05,169.12,169.05,169.06,13562.0,162.4611,162.5284,162.4611,162.4707,13562.0
2019-11-20 15:50:00,169.06,169.14,169.0,169.14,27952.0,162.4707,162.5476,162.4131,162.5476,27952.0
2019-11-20 15:55:00,169.16,169.23,169.02,169.17,202031.0,162.5668,162.6341,162.4323,162.5764,202031.0
2019-11-21 09:30:00,169.24,169.25,168.89,168.9,35585.0,162.6437,162.6533,162.3073,162.317,35585.0
2019-11-21 09:35:00,168.88,169.05,168.86,168.93,11051.0,162.2977,162.4611,162.2785,162.3458,11051.0
2019-11-21 09:40:00,168.93,168.93,168.78,168.78,2448.0,162.3458,162.3458,162.2016,162.2016,2448.0
2019-11-21 09:45:00,168.76,168.9,168.76,168.82,6654.0,162.1824,162.317,162.1824,162.2401,6654.0
2019-11-21 09:50:00,168.8,168.98,168.8,168.9,8532.0,162.2209,162.3938,162.2209,162.317,8532.0
2019-11-21 09:55:00,168.88,168.97,168.86,168.86,2649.0,162.2977,162.3842,162.2785,162.2785,2649.0
2019-11-21 10:00:00,168.75,168.8,168.7,168.75,6893.0,162.1728,162.2209,162.1248,162.1728,6893.0
2019-11-21 10:05:00,168.73,169.01,168.69,168.96,9648.0,162.1536,162.4227,162.1151,162.3746,9648.0
2019-11-21 10:10:00,168.97,169.05,168.96,168.97,26074.0,162.3842,162.4611,162.3746,162.3842,26074.0
2019-11-21 10:15:00,168.92,168.92,168.51,168.52,39433.0,162.3362,162.3362,161.9422,161.9518,39433.0
2019-11-21 10:20:00,168.51,168.6,168.47,168.55,12968.0,161.9422,162.0287,161.9037,161.9806,12968.0
2019-11-21 10:25:00,168.53,168.7,168.5,168.56,16493.0,161.9614,162.1248,161.9326,161.9902,16493.0
2019-11-21 10:30:00,168.55,168.58,168.32,168.39,25261.0,161.9806,162.0094,161.7596,161.8268,25261.0
2019-11-21 10:35:00,168.41,168.62,168.41,168.58,21481.0,161.8461,162.0479,161.8461,162.0094,21481.0
2019-11-21 10:40:00,168.59,168.65,168.57,168.61,11847.0,162.019,162.0767,161.9998,162.0383,11847.0
2019-11-21 10:45:00,168.61,168.65,168.58,168.63,13546.0,162.0383,162.0767,162.0094,162.0575,13546.0
2019-11-21 10:50:00,168.61,168.63,168.5,168.52,12820.0,162.0383,162.0575,161.9326,161.9518,12820.0
2019-11-21 10:55:00,168.51,168.68,168.5,168.65,8937.0,161.9422,162.1055,161.9326,162.0767,8937.0
2019-11-21 11:00:00,168.66,168.88,168.61,168.78,15845.0,162.0863,162.2977,162.0383,162.2016,15845.0
2019-11-21 11:05:00,168.78,168.88,168.77,168.84,13686.0,162.2016,162.2977,162.192,162.2593,13686.0
2019-11-21 11:10:00,168.83,168.83,168.71,168.71,13509.0,162.2497,162.2497,162.1344,162.1344,13509.0
2019-11-21 11:15:00,168.7,168.8,168.68,168.71,11755.0,162.1248,162.2209,162.1055,162.1344,11755.0
2019-11-21 11:20:00,168.67,168.72,168.64,168.7,2957.0,162.0959,162.144,162.0671,162.1248,2957.0
2019-11-21 11:25:00,168.76,168.77,168.62,168.62,5598.0,162.1824,162.192,162.0479,162.0479,5598.0
2019-11-21 11:30:00,168.6,168.62,168.58,168.61,2108.0,162.0287,162.0479,162.0094,162.0383,2108.0
2019-11-21 11:35:00,168.5,168.54,168.42,168.43,10370.0,161.9326,161.971,161.8557,161.8653,10370.0
2019-11-21 11:40:00,168.47,168.58,168.44,168.57,4199.0,161.9037,162.0094,161.8749,161.9998,4199.0
2019-11-21 11:45:00,168.58,168.63,168.58,168.6,4762.0,162.0094,162.0575,162.0094,162.0287,4762.0
2019-11-21 11:50:00,168.57,168.57,168.4,168.48,9648.0,161.9998,161.9998,161.8364,161.9133,9648.0
2019-11-21 11:55:00,168.51,168.52,168.42,168.42,24539.0,161.9422,161.9518,161.8557,161.8557,24539.0
2019-11-21 12:00:00,168.4,168.51,168.38,168.5,73260.0,161.8364,161.9422,161.8172,161.9326,73260.0
2019-11-21 12:05:00,168.51,168.55,168.48,168.53,11424.0,161.9422,161.9806,161.9133,161.9614,11424.0
2019-11-21 12:10:00,168.55,168.61,168.53,168.53,6282.0,161.9806,162.0383,161.9614,161.9614,6282.0
2019-11-21 12:15:00,168.52,168.52,168.44,168.45,4136.0,161.9518,161.9518,161.8749,161.8845,4136.0
2019-11-21 12:20:00,168.36,168.51,168.36,168.5,7756.0,161.798,161.9422,161.798,161.9326,7756.0
2019-11-21 12:25:00,168.5,168.6,168.49,168.56,81719.0,161.9326,162.0287,161.9229,161.9902,81719.0
2019-11-21 12:30:00,168.59,168.68,168.55,168.68,3325.0,162.019,162.1055,161.9806,162.1055,3325.0
2019-11-21 12:35:00,168.69,168.75,168.67,168.74,9262.0,162.1151,162.1728,162.0959,162.1632,9262.0
2019-11-21 12:40:00,168.73,168.75,168.73,168.75,1462.0,162.1536,162.1728,162.1536,162.1728,1462.0
2019-11-21 12:45:00,168.72,168.72,168.59,168.59,3463.0,162.144,162.144,162.019,162.019,3463.0
2019-11-21 12:50:00,168.59,168.65,168.58,168.65,10303.0,162.019,162.0767,162.0094,162.0767,10303.0
2019-11-21 12:55:00,168.65,168.7,168.6,168.7,13913.0,162.0767,162.1248,162.0287,162.1248,13913.0
2019-11-21 13:00:00,168.7,168.77,168.7,168.76,12022.0,162.1248,162.192,162.1248,162.1824,12022.0
2019-11-21 13:05:00,168.74,168.78,168.73,168.78,5866.0,162.1632,162.2016,162.1536,162.2016,5866.0
2019-11-21 13:10:00,168.76,168.78,168.66,168.67,5780.0,162.1824,162.2016,162.0863,162.0959,5780.0
2019-11-21 13:15:00,168.7,168.74,168.67,168.74,9271.0,162.1248,162.1632,162.0959,162.1632,9271.0
2019-11-21 13:20:00,168.74,168.74,168.67,168.69,3798.0,162.1632,162.1632,162.0959,162.1151,3798.0
2019-11-21 13:25:00,168.71,168.72,168.66,168.71,5002.0,162.1344,162.144,162.0863,162.1344,5002.0
2019-11-21 13:30:00,168.73,168.75,168.64,168.67,5470.0,162.1536,162.1728,162.0671,162.0959,5470.0
2019-11-21 13:35:00,168.63,168.65,168.59,168.64,9029.0,162.0575,162.0767,162.019,162.0671,9029.0
2019-11-21 13:40:00,168.64,168.65,168.59,168.61,11418.0,162.0671,162.0767,162.019,162.0383,11418.0
2019-11-21 13:45:00,168.62,168.7,168.61,168.7,3693.0,162.0479,162.1248,162.0383,162.1248,3693.0
2019-11-21 13:50:00,168.71,168.73,168.66,168.66,12980.0,162.1344,162.1536,162.0863,162.0863,12980.0
2019-11-21 13:55:00,168.67,168.67,168.61,168.62,4476.0,162.0959,162.0959,162.0383,162.0479,4476.0
2019-11-21 14:00:00,168.62,168.63,168.5,168.53,7445.0,162.0479,162.0575,161.9326,161.9614,7445.0
2019-11-21 14:05:00,168.54,168.74,168.5,168.74,14963.0,161.971,162.1632,161.9326,162.1632,14963.0
2019-11-21 14:10:00,168.71,168.76,168.69,168.75,3285.0,162.1344,162.1824,162.1151,162.1728,3285.0
2019-11-21 14:15:00,168.75,168.78,168.74,168.77,6002.0,162.1728,162.2016,162.1632,162.192,6002.0
2019-11-21 14:20:00,168.79,168.87,168.79,168.85,10141.0,162.2112,162.2881,162.2112,162.2689,10141.0
2019-11-21 14:25:00,168.85,168.86,168.8,168.81,11235.0,162.2689,162.2785,162.2209,162.2305,11235.0
2019-11-21 14:30:00,168.85,168.92,168.83,168.91,11163.0,162.2689,162.3362,162.2497,162.3266,11163.0
2019-11-21 14:35:00,168.93,168.95,168.89,168.91,12545.0,162.3458,162.365,162.3073,162.3266,12545.0
2019-11-21 14:40:00,168.91,168.92,168.87,168.87,12932.0,162.3266,162.3362,162.2881,162.2881,12932.0
2019-11-21 14:45:00,168.85,168.88,168.82,168.85,17814.0,162.2689,162.2977,162.2401,162.2689,17814.0
2019-11-21 14:50:00,168.81,168.87,168.81,168.85,10221.0,162.2305,162.2881,162.2305,162.2689,10221.0
2019-11-21 14:55:00,168.85,168.85,168.81,168.84,8881.0,162.2689,162.2689,162.2305,162.2593,8881.0
2019-11-21 15:00:00,168.86,168.87,168.81,168.82,10513.0,162.2785,162.2881,162.2305,162.2401,10513.0
2019-11-21 15:05:00,168.82,168.82,168.75,168.77,26565.0,162.2401,162.2401,162.1728,162.192,26565.0
2019-11-21 15:10:00,168.78,168.82,168.77,168.82,11091.0,162.2016,162.2401,162.192,162.2401,11091.0
2019-11-21 15:15:00,168.82,168.82,168.74,168.76,3959.0,162.2401,162.2401,162.1632,162.1824,3959.0
2019-11-21 15:20:00,168.75,168.77,168.67,168.72,8394.0,162.1728,162.192,162.0959,162.144,8394.0
2019-11-21 15:25:00,168.72,168.76,168.7,168.7,35790.0,162.144,162.1824,162.1248,162.1248,35790.0
2019-11-21 15:30:00,168.71,168.74,168.64,168.68,16686.0,162.1344,162.1632,162.0671,162.1055,16686.0
2019-11-21 15:35:00,168.67,168.71,168.6,168.61,32708.0,162.0959,162.1344,162.0287,162.0383,32708.0
2019-11-21 15:40:00,168.6,168.62,168.52,168.62,43599.0,162.0287,162.0479,161.9518,162.0479,43599.0
2019-11-21 15:45:00,168.61,168.63,168.56,168.58,41537.0,162.0383,162.0575,161.9902,162.0094,41537.0
2019-11-21 15:50:00,168.58,168.58,168.35,168.46,105572.0,162.0094,162.0094,161.7884,161.8941,105572.0
2019-11-21 15:55:00,168.47,168.64,168.46,168.62,89978.0,161.9037,162.0671,161.8941,162.0479,89978.0
2019-11-22 09:30:00,168.96,169.0,168.7,168.88,32201.0,162.3746,162.4131,162.1248,162.2977,32201.0
2019-11-22 09:35:00,168.9,169.05,168.87,168.97,24918.0,162.317,162.4611,162.2881,162.3842,24918.0
2019-11-22 09:40:00,168.93,168.93,168.78,168.79,13940.0,162.3458,162.3458,162.2016,162.2112,13940.0
2019-11-22 09:45:00,168.82,168.88,168.78,168.8,10490.0,162.2401,162.2977,162.2016,162.2209,10490.0
2019-11-22 09:50:00,168.81,168.81,168.7,168.7,3984.0,162.2305,162.2305,162.1248,162.1248,3984.0
2019-11-22 09:55:00,168.7,168.85,168.69,168.8,12655.0,162.1248,162.2689,162.1151,162.2209,12655.0
2019-11-22 10:00:00,168.82,168.9,168.79,168.85,14735.0,162.2401,162.317,162.2112,162.2689,14735.0
2019-11-22 10:05:00,168.8,168.8,168.68,168.71,13670.0,162.2209,162.2209,162.1055,162.1344,13670.0
2019-11-22 10:10:00,168.7,168.78,168.69,168.74,8089.0,162.1248,162.2016,162.1151,162.1632,8089.0
2019-11-22 10:15:00,168.72,168.8,168.67,168.67,11144.0,162.144,162.2209,162.0959,162.0959,11144.0
2019-11-22 10:20:00,168.66,168.73,168.66,168.67,3388.0,162.0863,162.1536,162.0863,162.0959,3388.0
2019-11-22 10:25:00,168.68,168.73,168.47,168.47,8216.0,162.1055,162.1536,161.9037,161.9037,8216.0
2019-11-22 10:30:00,168.41,168.42,168.21,168.25,16463.0,161.8461,161.8557,161.6539,161.6923,16463.0
2019-11-22 10:35:00,168.27,168.29,168.18,168.22,14027.0,161.7115,161.7307,161.625,161.6635,14027.0
2019-11-22 10:40:00,168.23,168.4,168.23,168.39,8443.0,161.6731,161.8364,161.6731,161.8268,8443.0
2019-11-22 10:45:00,168.39,168.42,168.35,168.41,7307.0,161.8268,161.8557,161.7884,161.8461,7307.0
2019-11-22 10:50:00,168.38,168.41,168.23,168.29,6747.0,161.8172,161.8461,161.6731,161.7307,6747.0
2019-11-22 10:55:00,168.26,168.4,168.26,168.37,5081.0,161.7019,161.8364,161.7019,161.8076,5081.0
2019-11-22 11:00:00,168.37,168.44,168.13,168.16,5154.0,161.8076,161.8749,161.577,161.6058,5154.0
2019-11-22 11:05:00,168.09,168.25,168.04,168.22,5556.0,161.5385,161.6923,161.4905,161.6635,5556.0
2019-11-22 11:10:00,168.24,168.26,168.17,168.18,3445.0,161.6827,161.7019,161.6154,161.625,3445.0
2019-11-22 11:15:00,168.21,168.27,168.13,168.15,4551.0,161.6539,161.7115,161.577,161.5962,4551.0
2019-11-22 11:20:00,168.15,168.27,168.15,168.25,9181.0,161.5962,161.7115,161.5962,161.6923,9181.0
2019-11-22 11:25:00,168.24,168.29,168.24,168.29,2215.0,161.6827,161.7307,161.6827,161.7307,2215.0
2019-11-22 11:30:00,168.3,168.35,168.29,168.29,4694.0,161.7403,161.7884,161.7307,161.7307,4694.0
2019-11-22 11:35:00,168.3,168.38,168.3,168.34,2392.0,161.7403,161.8172,161.7403,161.7788,2392.0
2019-11-22 11:40:00,168.35,168.4,168.35,168.36,3033.0,161.7884,161.8364,161.7884,161.798,3033.0
2019-11-22 11:45:00,168.37,168.44,168.36,168.44,7442.0,161.8076,161.8749,161.798,161.8749,7442.0
2019-11-22 11:50:00,168.42,168.47,168.41,168.44,9020.0,161.8557,161.9037,161.8461,161.8749,9020.0
2019-11-22 11:55:00,168.46,168.48,168.38,168.39,5555.0,161.8941,161.9133,161.8172,161.8268,5555.0
2019-11-22 12:00:00,168.39,168.42,168.36,168.38,4831.0,161.8268,161.8557,161.798,161.8172,4831.0
2019-11-22 12:05:00,168.4,168.44,168.37,168.44,5805.0,161.8364,161.8749,161.8076,161.8749,5805.0
2019-11-22 12:10:00,168.44,168.45,168.41,168.41,3040.0,161.8749,161.8845,161.8461,161.8461,3040.0
2019-11-22 12:15:00,168.4,168.42,168.35,168.42,4959.0,161.8364,161.8557,161.7884,161.8557,4959.0
2019-11-22 12:20:00,168.43,168.53,168.42,168.52,11411.0,161.8653,161.9614,161.8557,161.9518,11411.0
2019-11-22 12:25:00,168.53,168.55,168.49,168.52,5587.0,161.9614,161.9806,161.9229,161.9518,5587.0
2019-11-22 12:30:00,168.51,168.51,168.46,168.46,29734.0,161.9422,161.9422,161.8941,161.8941,29734.0
2019-11-22 12:35:00,168.46,168.49,168.44,168.49,9051.0,161.8941,161.9229,161.8749,161.9229,9051.0
2019-11-22 12:40:00,168.48,168.52,168.47,168.52,7515.0,161.9133,161.9518,161.9037,161.9518,7515.0
2019-11-22 12:45:00,168.51,168.56,168.49,168.56,4801.0,161.9422,161.9902,161.9229,161.9902,4801.0
2019-11-22 12:50:00,168.56,168.6,168.55,168.59,38131.0,161.9902,162.0287,161.9806,162.019,38131.0
2019-11-22 12:55:00,168.6,168.61,168.56,168.57,13668.0,162.0287,162.0383,161.9902,161.9998,13668.0
2019-11-22 13:00:00,168.56,168.6,168.56,168.59,1551.0,161.9902,162.0287,161.9902,162.019,1551.0
2019-11-22 13:05:00,168.61,168.65,168.59,168.65,5732.0,162.0383,162.0767,162.019,162.0767,5732.0
2019-11-22 13:10:00,168.65,168.67,168.64,168.65,4729.0,162.0767,162.0959,162.0671,162.0767,4729.0
2019-11-22 13:15:00,168.63,168.63,168.59,168.62,2634.0,162.0575,162.0575,162.019,162.0479,2634.0
2019-11-22 13:20:00,168.63,168.64,168.61,168.64,3506.0,162.0575,162.0671,162.0383,162.0671,3506.0
2019-11-22 13:25:00,168.63,168.63,168.61,168.62,4531.0,162.0575,162.0575,162.0383,162.0479,4531.0
2019-11-22 13:30:00,168.62,168.64,168.6,168.61,6334.0,162.0479,162.0671,162.0287,162.0383,6334.0
2019-11-22 13:35:00,168.61,168.64,168.58,168.58,5170.0,162.0383,162.0671,162.0094,162.0094,5170.0
2019-11-22 13:40:00,168.59,168.6,168.54,168.57,10796.0,162.019,162.0287,161.971,161.9998,10796.0
2019-11-22 13:45:00,168.58,168.6,168.49,168.49,5525.0,162.0094,162.0287,161.9229,161.9229,5525.0
2019-11-22 13:50:00,168.5,168.5,168.43,168.47,5658.0,161.9326,161.9326,161.8653,161.9037,5658.0
2019-11-22 13:55:00,168.46,168.56,168.46,168.55,5005.0,161.8941,161.9902,161.8941,161.9806,5005.0
2019-11-22 14:00:00,168.53,168.53,168.48,168.49,2883.0,161.9614,161.9614,161.9133,161.9229,2883.0
2019-11-22 14:05:00,168.49,168.53,168.48,168.5,5230.0,161.9229,161.9614,161.9133,161.9326,5230.0
2019-11-22 14:10:00,168.5,168.51,168.45,168.49,6009.0,161.9326,161.9422,161.8845,161.9229,6009.0
2019-11-22 14:15:00,168.48,168.52,168.46,168.52,2392.0,161.9133,161.9518,161.8941,161.9518,2392.0
2019-11-22 14:20:00,168.54,168.59,168.54,168.55,8089.0,161.971,162.019,161.971,161.9806,8089.0
2019-11-22 14:25:00,168.57,168.58,168.53,168.54,7802.0,161.9998,162.0094,161.9614,161.971,7802.0
2019-11-22 14:30:00,168.53,168.61,168.52,168.6,1300.0,161.9614,162.0383,161.9518,162.0287,1300.0
2019-11-22 14:35:00,168.61,168.63,168.59,168.61,5892.0,162.0383,162.0575,162.019,162.0383,5892.0
2019-11-22 14:40:00,168.61,168.63,168.56,168.62,4746.0,162.0383,162.0575,161.9902,162.0479,4746.0
2019-11-22 14:45:00,168.61,168.68,168.61,168.66,17617.0,162.0383,162.1055,162.0383,162.0863,17617.0
2019-11-22 14:50:00,168.67,168.69,168.65,168.66,27503.0,162.0959,162.1151,162.0767,162.0863,27503.0
2019-11-22 14:55:00,168.65,168.65,168.59,168.62,6561.0,162.0767,162.0767,162.019,162.0479,6561.0
2019-11-22 15:00:00,168.62,168.65,168.57,168.6,3283.0,162.0479,162.0767,161.9998,162.0287,3283.0
2019-11-22 15:05:00,168.6,168.66,168.58,168.66,4445.0,162.0287,162.0863,162.0094,162.0863,4445.0
2019-11-22 15:10:00,168.66,168.69,168.66,168.68,2111.0,162.0863,162.1151,162.0863,162.1055,2111.0
2019-11-22 15:15:00,168.68,168.72,168.66,168.71,10980.0,162.1055,162.144,162.0863,162.1344,10980.0
2019-11-22 15:20:00,168.7,168.73,168.68,168.68,6477.0,162.1248,162.1536,162.1055,162.1055,6477.0
2019-11-22 15:25:00,168.69,168.74,168.68,168.73,11178.0,162.1151,162.1632,162.1055,162.1536,11178.0
2019-11-22 15:30:00,168.71,168.76,168.71,168.72,65616.0,162.1344,162.1824,162.1344,162.144,65616.0
2019-11-22 15:35:00,168.72,168.75,168.65,168.65,21681.0,162.144,162.1728,162.0767,162.0767,21681.0
2019-11-22 15:40:00,168.65,168.66,168.6,168.64,9888.0,162.0767,162.0863,162.0287,162.0671,9888.0
2019-11-22 15:45:00,168.63,168.66,168.56,168.56,18652.0,162.0575,162.0863,161.9902,161.9902,18652.0
2019-11-22 15:50:00,168.56,168.64,168.47,168.63,27121.0,161.9902,162.0671,161.9037,162.0575,27121.0
2019-11-22 15:55:00,168.65,168.79,168.65,168.75,59454.0,162.0767,162.2112,162.0767,162.1728,59454.0
2019-11-25 09:30:00,169.43,169.81,169.01,169.74,27833.0,162.8263,163.1915,162.4227,163.1242,27833.0
2019-11-25 09:35:00,169.81,169.94,169.81,169.89,11194.0,163.1915,163.3164,163.1915,163.2684,11194.0
2019-11-25 09:40:00,169.92,169.95,169.82,169.87,11607.0,163.2972,163.326,163.2011,163.2492,11607.0
2019-11-25 09:45:00,169.92,169.93,169.87,169.89,9550.0,163.2972,163.3068,163.2492,163.2684,9550.0
2019-11-25 09:50:00,169.93,170.08,169.92,170.06,17829.0,163.3068,163.451,163.2972,163.4317,17829.0
2019-11-25 09:55:00,170.09,170.09,169.99,170.09,7619.0,163.4606,163.4606,163.3645,163.4606,7619.0
2019-11-25 10:00:00,170.09,170.1,170.04,170.07,11193.0,163.4606,163.4702,163.4125,163.4414,11193.0
2019-11-25 10:05:00,170.05,170.16,170.05,170.15,4081.0,163.4221,163.5279,163.4221,163.5182,4081.0
2019-11-25 10:10:00,170.18,170.19,170.12,170.12,10577.0,163.5471,163.5567,163.4894,163.4894,10577.0
2019-11-25 10:15:00,170.14,170.14,170.07,170.08,5981.0,163.5086,163.5086,163.4414,163.451,5981.0
2019-11-25 10:20:00,170.09,170.16,170.04,170.16,3018.0,163.4606,163.5279,163.4125,163.5279,3018.0
2019-11-25 10:25:00,170.18,170.22,170.15,170.21,7449.0,163.5471,163.5855,163.5182,163.5759,7449.0
2019-11-25 10:30:00,170.24,170.34,170.24,170.32,12307.0,163.6047,163.7008,163.6047,163.6816,12307.0
2019-11-25 10:35:00,170.29,170.34,170.29,170.33,6600.0,163.6528,163.7008,163.6528,163.6912,6600.0
2019-11-25 10:40:00,170.33,170.38,170.29,170.32,9446.0,163.6912,163.7393,163.6528,163.6816,9446.0
2019-11-25 10:45:00,170.32,170.37,170.3,170.36,8995.0,163.6816,163.7297,163.6624,163.7201,8995.0
2019-11-25 10:50:00,170.37,170.37,170.29,170.32,5947.0,163.7297,163.7297,163.6528,163.6816,5947.0
2019-11-25 10:55:00,170.31,170.32,170.25,170.25,5309.0,163.672,163.6816,163.6143,163.6143,5309.0
2019-11-25 11:00:00,170.29,170.31,170.28,170.29,3400.0,163.6528,163.672,163.6432,163.6528,3400.0
2019-11-25 11:05:00,170.31,170.31,170.25,170.26,7218.0,163.672,163.672,163.6143,163.624,7218.0
2019-11-25 11:10:00,170.27,170.31,170.25,170.31,8986.0,163.6336,163.672,163.6143,163.672,8986.0
2019-11-25 11:15:00,170.3,170.3,170.25,170.26,7118.0,163.6624,163.6624,163.6143,163.624,7118.0
2019-11-25 11:20:00,170.25,170.3,170.24,170.3,18855.0,163.6143,163.6624,163.6047,163.6624,18855.0
2019-11-25 11:25:00,170.3,170.35,170.29,170.33,6774.0,163.6624,163.7104,163.6528,163.6912,6774.0
2019-11-25 11:30:00,170.33,170.33,170.26,170.29,7910.0,163.6912,163.6912,163.624,163.6528,7910.0
2019-11-25 11:35:00,170.3,170.33,170.29,170.33,6819.0,163.6624,163.6912,163.6528,163.6912,6819.0
2019-11-25 11:40:00,170.32,170.35,170.32,170.34,3857.0,163.6816,163.7104,163.6816,163.7008,3857.0
2019-11-25 11:45:00,170.34,170.36,170.32,170.36,6504.0,163.7008,163.7201,163.6816,163.7201,6504.0
2019-11-25 11:50:00,170.35,170.36,170.31,170.32,6037.0,163.7104,163.7201,163.672,163.6816,6037.0
2019-11-25 11:55:00,170.33,170.37,170.3,170.37,10291.0,163.6912,163.7297,163.6624,163.7297,10291.0
2019-11-25 12:00:00,170.37,170.4,170.37,170.39,7756.0,163.7297,163.7585,163.7297,163.7489,7756.0
2019-11-25 12:05:00,170.41,170.41,170.34,170.35,6962.0,163.7681,163.7681,163.7008,163.7104,6962.0
2019-11-25 12:10:00,170.36,170.36,170.3,170.31,2815.0,163.7201,163.7201,163.6624,163.672,2815.0
2019-11-25 12:15:00,170.3,170.33,170.27,170.28,5043.0,163.6624,163.6912,163.6336,163.6432,5043.0
2019-11-25 12:20:00,170.26,170.29,170.26,170.28,5451.0,163.624,163.6528,163.624,163.6432,5451.0
2019-11-25 12:25:00,170.29,170.29,170.24,170.24,3551.0,163.6528,163.6528,163.6047,163.6047,3551.0
2019-11-25 12:30:00,170.25,170.28,170.24,170.26,4478.0,163.6143,163.6432,163.6047,163.624,4478.0
2019-11-25 12:35:00,170.27,170.27,170.23,170.25,11401.0,163.6336,163.6336,163.5951,163.6143,11401.0
2019-11-25 12:40:00,170.25,170.26,170.23,170.24,4857.0,163.6143,163.624,163.5951,163.6047,4857.0
2019-11-25 12:45:00,170.24,170.27,170.24,170.26,6227.0,163.6047,163.6336,163.6047,163.624,6227.0
2019-11-25 12:50:00,170.24,170.24,170.21,170.23,1998.0,163.6047,163.6047,163.5759,163.5951,1998.0
2019-11-25 12:55:00,170.22,170.26,170.21,170.26,4437.0,163.5855,163.624,163.5759,163.624,4437.0
2019-11-25 13:00:00,170.27,170.35,170.27,170.31,8587.0,163.6336,163.7104,163.6336,163.672,8587.0
2019-11-25 13:05:00,170.3,170.31,170.23,170.24,7590.0,163.6624,163.672,163.5951,163.6047,7590.0
2019-11-25 13:10:00,170.24,170.28,170.24,170.24,14629.0,163.6047,163.6432,163.6047,163.6047,14629.0
2019-11-25 13:15:00,170.25,170.28,170.25,170.27,7357.0,163.6143,163.6432,163.6143,163.6336,7357.0
2019-11-25 13:20:00,170.26,170.33,170.26,170.32,17047.0,163.624,163.6912,163.624,163.6816,17047.0
2019-11-25 13:25:00,170.33,170.33,170.29,170.3,4732.0,163.6912,163.6912,163.6528,163.6624,4732.0
2019-11-25 13:30:00,170.3,170.32,170.28,170.3,8168.0,163.6624,163.6816,163.6432,163.6624,8168.0
2019-11-25 13:35:00,170.3,170.31,170.28,170.29,4078.0,163.6624,163.672,163.6432,163.6528,4078.0
2019-11-25 13:40:00,170.3,170.32,170.27,170.29,3423.0,163.6624,163.6816,163.6336,163.6528,3423.0
2019-11-25 13:45:00,170.27,170.3,170.25,170.28,6027.0,163.6336,163.6624,163.6143,163.6432,6027.0
2019-11-25 13:50:00,170.27,170.31,170.25,170.25,5038.0,163.6336,163.672,163.6143,163.6143,5038.0
2019-11-25 13:55:00,170.24,170.26,170.23,170.26,6195.0,163.6047,163.624,163.5951,163.624,6195.0
2019-11-25 14:00:00,170.25,170.28,170.21,170.28,2239.0,163.6143,163.6432,163.5759,163.6432,2239.0
2019-11-25 14:05:00,170.26,170.26,170.24,170.25,5246.0,163.624,163.624,163.6047,163.6143,5246.0
2019-11-25 14:10:00,170.26,170.31,170.25,170.31,6269.0,163.624,163.672,163.6143,163.672,6269.0
2019-11-25 14:15:00,170.31,170.34,170.3,170.32,22294.0,163.672,163.7008,163.6624,163.6816,22294.0
2019-11-25 14:20:00,170.32,170.34,170.3,170.32,12716.0,163.6816,163.7008,163.6624,163.6816,12716.0
2019-11-25 14:25:00,170.32,170.33,170.3,170.31,4050.0,163.6816,163.6912,163.6624,163.672,4050.0
2019-11-25 14:30:00,170.3,170.32,170.29,170.29,6357.0,163.6624,163.6816,163.6528,163.6528,6357.0
2019-11-25 14:35:00,170.29,170.32,170.26,170.31,36409.0,163.6528,163.6816,163.624,163.672,36409.0
2019-11-25 14:40:00,170.31,170.31,170.27,170.29,5903.0,163.672,163.672,163.6336,163.6528,5903.0
2019-11-25 14:45:00,170.29,170.29,170.24,170.26,13819.0,163.6528,163.6528,163.6047,163.624,13819.0
2019-11-25 14:50:00,170.26,170.3,170.23,170.29,5058.0,163.624,163.6624,163.5951,163.6528,5058.0
2019-11-25 14:55:00,170.3,170.32,170.26,170.31,5326.0,163.6624,163.6816,163.624,163.672,5326.0
2019-11-25 15:00:00,170.3,170.35,170.29,170.34,3672.0,163.6624,163.7104,163.6528,163.7008,3672.0
2019-11-25 15:05:00,170.35,170.35,170.31,170.32,7743.0,163.7104,163.7104,163.672,163.6816,7743.0
2019-11-25 15:10:00,170.31,170.34,170.29,170.33,7977.0,163.672,163.7008,163.6528,163.6912,7977.0
2019-11-25 15:15:00,170.32,170.36,170.31,170.35,3874.0,163.6816,163.7201,163.672,163.7104,3874.0
2019-11-25 15:20:00,170.35,170.42,170.34,170.42,12575.0,163.7104,163.7777,163.7008,163.7777,12575.0
2019-11-25 15:25:00,170.41,170.45,170.4,170.45,7367.0,163.7681,163.8065,163.7585,163.8065,7367.0
2019-11-25 15:30:00,170.46,170.48,170.41,170.42,102977.0,163.8162,163.8354,163.7681,163.7777,102977.0
2019-11-25 15:35:00,170.41,170.43,170.38,170.4,8622.0,163.7681,163.7873,163.7393,163.7585,8622.0
2019-11-25 15:40:00,170.42,170.43,170.36,170.36,16572.0,163.7777,163.7873,163.7201,163.7201,16572.0
2019-11-25 15:45:00,170.36,170.45,170.35,170.37,10593.0,163.7201,163.8065,163.7104,163.7297,10593.0
2019-11-25 15:50:00,170.37,170.51,170.3,170.48,41078.0,163.7297,163.8642,163.6624,163.8354,41078.0
2019-11-25 15:55:00,170.49,170.53,170.43,170.52,13016.0,163.845,163.8834,163.7873,163.8738,13016.0
2019-11-26 09:30:00,170.61,170.74,170.51,170.74,19524.0,163.9603,164.0852,163.8642,164.0852,19524.0
2019-11-26 09:35:00,170.78,170.82,170.68,170.75,10589.0,164.1237,164.1621,164.0276,164.0949,10589.0
2019-11-26 09:40:00,170.72,170.81,170.67,170.71,16545.0,164.066,164.1525,164.018,164.0564,16545.0
2019-11-26 09:45:00,170.7,170.81,170.66,170.81,13891.0,164.0468,164.1525,164.0084,164.1525,13891.0
2019-11-26 09:50:00,170.82,170.92,170.8,170.92,3861.0,164.1621,164.2582,164.1429,164.2582,3861.0
2019-11-26 09:55:00,170.94,170.99,170.92,170.95,12868.0,164.2774,164.3255,164.2582,164.2871,12868.0
2019-11-26 10:00:00,170.96,171.0,170.87,170.89,14208.0,164.2967,164.3351,164.2102,164.2294,14208.0
2019-11-26 10:05:00,170.88,170.88,170.75,170.87,9379.0,164.2198,164.2198,164.0949,164.2102,9379.0
2019-11-26 10:10:00,170.87,170.94,170.84,170.92,5724.0,164.2102,164.2774,164.1813,164.2582,5724.0
2019-11-26 10:15:00,170.91,170.98,170.9,170.94,4076.0,164.2486,164.3159,164.239,164.2774,4076.0
2019-11-26 10:20:00,170.96,171.02,170.93,171.0,10275.0,164.2967,164.3543,164.2678,164.3351,10275.0
2019-11-26 10:25:00,171.01,171.07,170.97,171.01,4750.0,164.3447,164.4024,164.3063,164.3447,4750.0
2019-11-26 10:30:00,171.01,171.01,170.93,170.99,9914.0,164.3447,164.3447,164.2678,164.3255,9914.0
2019-11-26 10:35:00,170.99,171.0,170.93,170.95,4031.0,164.3255,164.3351,164.2678,164.2871,4031.0
2019-11-26 10:40:00,170.97,171.03,170.95,171.01,12165.0,164.3063,164.3639,164.2871,164.3447,12165.0
2019-11-26 10:45:00,171.03,171.11,170.99,171.06,12807.0,164.3639,164.4408,164.3255,164.3928,12807.0
2019-11-26 10:50:00,171.07,171.08,171.01,171.03,8361.0,164.4024,164.412,164.3447,164.3639,8361.0
2019-11-26 10:55:00,171.07,171.11,171.02,171.1,4639.0,164.4024,164.4408,164.3543,164.4312,4639.0
2019-11-26 11:00:00,171.1,171.11,171.05,171.06,4990.0,164.4312,164.4408,164.3832,164.3928,4990.0
2019-11-26 11:05:00,171.08,171.14,171.08,171.1,4191.0,164.412,164.4697,164.412,164.4312,4191.0
2019-11-26 11:10:00,171.13,171.19,171.13,171.18,4899.0,164.46,164.5177,164.46,164.5081,4899.0
2019-11-26 11:15:00,171.19,171.2,171.14,171.14,7135.0,164.5177,164.5273,164.4697,164.4697,7135.0
2019-11-26 11:20:00,171.14,171.23,171.11,171.18,4903.0,164.4697,164.5561,164.4408,164.5081,4903.0
2019-11-26 11:25:00,171.18,171.18,171.12,171.15,10921.0,164.5081,164.5081,164.4504,164.4793,10921.0
2019-11-26 11:30:00,171.15,171.17,171.12,171.12,9702.0,164.4793,164.4985,164.4504,164.4504,9702.0
2019-11-26 11:35:00,171.14,171.19,171.0,171.17,29747.0,164.4697,164.5177,164.3351,164.4985,29747.0
2019-11-26 11:40:00,171.14,171.18,171.13,171.17,3624.0,164.4697,164.5081,164.46,164.4985,3624.0
2019-11-26 11:45:00,171.17,171.24,171.15,171.15,4497.0,164.4985,164.5658,164.4793,164.4793,4497.0
2019-11-26 11:50:00,171.17,171.22,171.17,171.22,6123.0,164.4985,164.5465,164.4985,164.5465,6123.0
2019-11-26 11:55:00,171.23,171.23,171.18,171.2,5961.0,164.5561,164.5561,164.5081,164.5273,5961.0
2019-11-26 12:00:00,171.21,171.21,171.14,171.15,22777.0,164.5369,164.5369,164.4697,164.4793,22777.0
2019-11-26 12:05:00,171.19,171.24,171.18,171.24,17092.0,164.5177,164.5658,164.5081,164.5658,17092.0
2019-11-26 12:10:00,171.23,171.3,171.23,171.29,21127.0,164.5561,164.6234,164.5561,164.6138,21127.0
2019-11-26 12:15:00,171.31,171.32,171.27,171.28,4544.0,164.633,164.6426,164.5946,164.6042,4544.0
2019-11-26 12:20:00,171.3,171.32,171.27,171.28,23751.0,164.6234,164.6426,164.5946,164.6042,23751.0
2019-11-26 12:25:00,171.29,171.32,171.25,171.32,3228.0,164.6138,164.6426,164.5754,164.6426,3228.0
2019-11-26 12:30:00,171.29,171.34,171.28,171.3,6585.0,164.6138,164.6619,164.6042,164.6234,6585.0
2019-11-26 12:35:00,171.3,171.35,171.3,171.34,7390.0,164.6234,164.6715,164.6234,164.6619,7390.0
2019-11-26 12:40:00,171.31,171.31,171.27,171.27,7940.0,164.633,164.633,164.5946,164.5946,7940.0
2019-11-26 12:45:00,171.28,171.29,171.25,171.26,6038.0,164.6042,164.6138,164.5754,164.585,6038.0
2019-11-26 12:50:00,171.27,171.28,171.25,171.27,2842.0,164.5946,164.6042,164.5754,164.5946,2842.0
2019-11-26 12:55:00,171.28,171.3,171.27,171.29,5894.0,164.6042,164.6234,164.5946,164.6138,5894.0
2019-11-26 13:00:00,171.31,171.33,171.28,171.28,6209.0,164.633,164.6522,164.6042,164.6042,6209.0
2019-11-26 13:05:00,171.27,171.29,171.25,171.28,6058.0,164.5946,164.6138,164.5754,164.6042,6058.0
2019-11-26 13:10:00,171.27,171.28,171.24,171.27,8130.0,164.5946,164.6042,164.5658,164.5946,8130.0
2019-11-26 13:15:00,171.26,171.27,171.24,171.26,4385.0,164.585,164.5946,164.5658,164.585,4385.0
2019-11-26 13:20:00,171.27,171.28,171.21,171.21,10534.0,164.5946,164.6042,164.5369,164.5369,10534.0
2019-11-26 13:25:00,171.21,171.23,171.2,171.22,9266.0,164.5369,164.5561,164.5273,164.5465,9266.0
2019-11-26 13:30:00,171.23,171.23,171.1,171.1,6011.0,164.5561,164.5561,164.4312,164.4312,6011.0
2019-11-26 13:35:00,171.1,171.15,171.09,171.14,11875.0,164.4312,164.4793,164.4216,164.4697,11875.0
2019-11-26 13:40:00,171.13,171.13,171.09,171.12,5224.0,164.46,164.46,164.4216,164.4504,5224.0
2019-11-26 13:45:00,171.12,171.14,171.09,171.1,5845.0,164.4504,164.4697,164.4216,164.4312,5845.0
2019-11-26 13:50:00,171.09,171.13,171.09,171.13,6851.0,164.4216,164.46,164.4216,164.46,6851.0
2019-11-26 13:55:00,171.12,171.14,171.09,171.11,12023.0,164.4504,164.4697,164.4216,164.4408,12023.0
2019-11-26 14:00:00,171.11,171.15,171.09,171.09,6223.0,164.4408,164.4793,164.4216,164.4216,6223.0
2019-11-26 14:05:00,171.1,171.16,171.09,171.14,8456.0,164.4312,164.4889,164.4216,164.4697,8456.0
2019-11-26 14:10:00,171.14,171.18,171.13,171.17,9600.0,164.4697,164.5081,164.46,164.4985,9600.0
2019-11-26 14:15:00,171.18,171.19,171.15,171.16,17520.0,164.5081,164.5177,164.4793,164.4889,17520.0
2019-11-26 14:20:00,171.17,171.18,171.11,171.11,11786.0,164.4985,164.5081,164.4408,164.4408,11786.0
2019-11-26 14:25:00,171.11,171.13,171.09,171.1,5533.0,164.4408,164.46,164.4216,164.4312,5533.0
2019-11-26 14:30:00,171.11,171.11,171.06,171.07,11774.0,164.4408,164.4408,164.3928,164.4024,11774.0
2019-11-26 14:35:00,171.06,171.08,171.04,171.07,6863.0,164.3928,164.412,164.3736,164.4024,6863.0
2019-11-26 14:40:00,171.06,171.08,171.03,171.03,7371.0,164.3928,164.412,164.3639,164.3639,7371.0
2019-11-26 14:45:00,171.04,171.1,171.02,171.1,28254.0,164.3736,164.4312,164.3543,164.4312,28254.0
2019-11-26 14:50:00,171.09,171.14,171.09,171.13,12004.0,164.4216,164.4697,164.4216,164.46,12004.0
2019-11-26 14:55:00,171.15,171.16,171.14,171.14,4214.0,164.4793,164.4889,164.4697,164.4697,4214.0
2019-11-26 15:00:00,171.12,171.12,171.06,171.08,13561.0,164.4504,164.4504,164.3928,164.412,13561.0
2019-11-26 15:05:00,171.09,171.09,170.98,171.01,5429.0,164.4216,164.4216,164.3159,164.3447,5429.0
2019-11-26 15:10:00,171.0,171.01,170.95,170.99,6652.0,164.3351,164.3447,164.2871,164.3255,6652.0
2019-11-26 15:15:00,170.98,171.04,170.98,171.03,8339.0,164.3159,164.3736,164.3159,164.3639,8339.0
2019-11-26 15:20:00,171.03,171.04,171.0,171.01,44885.0,164.3639,164.3736,164.3351,164.3447,44885.0
2019-11-26 15:25:00,171.01,171.06,170.99,171.05,16470.0,164.3447,164.3928,164.3255,164.3832,16470.0
2019-11-26 15:30:00,171.07,171.1,171.05,171.08,48937.0,164.4024,164.4312,164.3832,164.412,48937.0
2019-11-26 15:35:00,171.09,171.15,171.08,171.15,10298.0,164.4216,164.4793,164.412,164.4793,10298.0
2019-11-26 15:40:00,171.13,171.22,171.11,171.2,11833.0,164.46,164.5465,164.4408,164.5273,11833.0
2019-11-26 15:45:00,171.19,171.25,171.18,171.24,12221.0,164.5177,164.5754,164.5081,164.5658,12221.0
2019-11-26 15:50:00,171.25,171.28,171.19,171.24,40126.0,164.5754,164.6042,164.5177,164.5658,40126.0
2019-11-26 15:55:00,171.24,171.33,171.13,171.13,133497.0,164.5658,164.6522,164.46,164.46,133497.0
2019-11-27 09:30:00,171.68,171.78,171.41,171.52,80688.0,164.9886,165.0847,164.7291,164.8348,80688.0
2019-11-27 09:35:00,171.56,171.63,171.45,171.45,17367.0,164.8733,164.9406,164.7676,164.7676,17367.0
2019-11-27 09:40:00,171.45,171.45,171.37,171.43,12661.0,164.7676,164.7676,164.6907,164.7484,12661.0
2019-11-27 09:45:00,171.43,171.46,171.4,171.4,10808.0,164.7484,164.7772,164.7195,164.7195,10808.0
2019-11-27 09:50:00,171.41,171.45,171.39,171.44,5028.0,164.7291,164.7676,164.7099,164.758,5028.0
2019-11-27 09:55:00,171.46,171.46,171.41,171.44,15370.0,164.7772,164.7772,164.7291,164.758,15370.0
2019-11-27 10:00:00,171.44,171.48,171.37,171.41,30368.0,164.758,164.7964,164.6907,164.7291,30368.0
2019-11-27 10:05:00,171.43,171.46,171.42,171.46,9727.0,164.7484,164.7772,164.7387,164.7772,9727.0
2019-11-27 10:10:00,171.42,171.53,171.42,171.49,603026.0,164.7387,164.8445,164.7387,164.806,603026.0
2019-11-27 10:15:00,171.49,171.56,171.49,171.53,5475.0,164.806,164.8733,164.806,164.8445,5475.0
2019-11-27 10:20:00,171.52,171.56,171.5,171.53,1829.0,164.8348,164.8733,164.8156,164.8445,1829.0
2019-11-27 10:25:00,171.58,171.6,171.55,171.58,6020.0,164.8925,164.9117,164.8637,164.8925,6020.0
2019-11-27 10:30:00,171.6,171.66,171.57,171.62,4980.0,164.9117,164.9694,164.8829,164.9309,4980.0
2019-11-27 10:35:00,171.59,171.59,171.53,171.55,9562.0,164.9021,164.9021,164.8445,164.8637,9562.0
2019-11-27 10:40:00,171.55,171.57,171.5,171.55,6031.0,164.8637,164.8829,164.8156,164.8637,6031.0
2019-11-27 10:45:00,171.56,171.66,171.54,171.63,8131.0,164.8733,164.9694,164.8541,164.9406,8131.0
2019-11-27 10:50:00,171.63,171.63,171.59,171.62,3531.0,164.9406,164.9406,164.9021,164.9309,3531.0
2019-11-27 10:55:00,171.64,171.7,171.64,171.67,3068.0,164.9502,165.0078,164.9502,164.979,3068.0
2019-11-27 11:00:00,171.72,171.76,171.69,171.76,2176.0,165.027,165.0655,164.9982,165.0655,2176.0
2019-11-27 11:05:00,171.75,171.75,171.67,171.69,3431.0,165.0559,165.0559,164.979,164.9982,3431.0
2019-11-27 11:10:00,171.68,171.7,171.65,171.67,11872.0,164.9886,165.0078,164.9598,164.979,11872.0
2019-11-27 11:15:00,171.69,171.7,171.65,171.68,19322.0,164.9982,165.0078,164.9598,164.9886,19322.0
2019-11-27 11:20:00,171.66,171.69,171.64,171.65,6077.0,164.9694,164.9982,164.9502,164.9598,6077.0
2019-11-27 11:25:00,171.64,171.73,171.63,171.73,3506.0,164.9502,165.0367,164.9406,165.0367,3506.0
2019-11-27 11:30:00,171.73,171.74,171.7,171.73,3930.0,165.0367,165.0463,165.0078,165.0367,3930.0
2019-11-27 11:35:00,171.71,171.79,171.71,171.77,6752.0,165.0174,165.0943,165.0174,165.0751,6752.0
2019-11-27 11:40:00,171.78,171.83,171.76,171.83,3675.0,165.0847,165.1328,165.0655,165.1328,3675.0
2019-11-27 11:45:00,171.84,171.85,171.82,171.84,2229.0,165.1424,165.152,165.1232,165.1424,2229.0
2019-11-27 11:50:00,171.84,171.85,171.81,171.81,6856.0,165.1424,165.152,165.1135,165.1135,6856.0
2019-11-27 11:55:00,171.82,171.86,171.81,171.85,3710.0,165.1232,165.1616,165.1135,165.152,3710.0
2019-11-27 12:00:00,171.87,171.88,171.84,171.88,4882.0,165.1712,165.1808,165.1424,165.1808,4882.0
2019-11-27 12:05:00,171.89,171.92,171.88,171.91,3612.0,165.1904,165.2193,165.1808,165.2096,3612.0
2019-11-27 12:10:00,171.89,171.92,171.88,171.91,5266.0,165.1904,165.2193,165.1808,165.2096,5266.0
2019-11-27 12:15:00,171.89,171.9,171.85,171.87,11001.0,165.1904,165.2,165.152,165.1712,11001.0
2019-11-27 12:20:00,171.88,171.88,171.84,171.86,10836.0,165.1808,165.1808,165.1424,165.1616,10836.0
2019-11-27 12:25:00,171.86,171.86,171.83,171.84,2060.0,165.1616,165.1616,165.1328,165.1424,2060.0
2019-11-27 12:30:00,171.82,171.85,171.82,171.85,2837.0,165.1232,165.152,165.1232,165.152,2837.0
2019-11-27 12:35:00,171.84,171.88,171.83,171.87,6890.0,165.1424,165.1808,165.1328,165.1712,6890.0
2019-11-27 12:40:00,171.87,171.89,171.85,171.86,183655.0,165.1712,165.1904,165.152,165.1616,183655.0
2019-11-27 12:45:00,171.84,171.85,171.82,171.84,19667.0,165.1424,165.152,165.1232,165.1424,19667.0
2019-11-27 12:50:00,171.86,171.91,171.85,171.89,11818.0,165.1616,165.2096,165.152,165.1904,11818.0
2019-11-27 12:55:00,171.87,171.89,171.85,171.86,7421.0,165.1712,165.1904,165.152,165.1616,7421.0
2019-11-27 13:00:00,171.85,171.91,171.85,171.9,12943.0,165.152,165.2096,165.152,165.2,12943.0
2019-11-27 13:05:00,171.91,171.95,171.91,171.93,18181.0,165.2096,165.2481,165.2096,165.2289,18181.0
2019-11-27 13:10:00,171.93,172.0,171.89,171.97,21486.0,165.2289,165.2961,165.1904,165.2673,21486.0
2019-11-27 13:15:00,171.97,171.98,171.91,171.97,11380.0,165.2673,165.2769,165.2096,165.2673,11380.0
2019-11-27 13:20:00,171.97,171.98,171.94,171.98,3817.0,165.2673,165.2769,165.2385,165.2769,3817.0
2019-11-27 13:25:00,171.99,172.0,171.96,171.97,6344.0,165.2865,165.2961,165.2577,165.2673,6344.0
2019-11-27 13:30:00,171.98,171.99,171.95,171.97,5969.0,165.2769,165.2865,165.2481,165.2673,5969.0
2019-11-27 13:35:00,171.97,172.05,171.97,172.03,22524.0,165.2673,165.3442,165.2673,165.325,22524.0
2019-11-27 13:40:00,172.05,172.05,171.99,171.99,8511.0,165.3442,165.3442,165.2865,165.2865,8511.0
2019-11-27 13:45:00,171.99,171.99,171.96,171.98,8614.0,165.2865,165.2865,165.2577,165.2769,8614.0
2019-11-27 13:50:00,171.99,172.02,171.94,171.96,18570.0,165.2865,165.3154,165.2385,165.2577,18570.0
2019-11-27 13:55:00,171.96,171.99,171.95,171.96,20140.0,165.2577,165.2865,165.2481,165.2577,20140.0
2019-11-27 14:00:00,171.96,171.96,171.92,171.95,5986.0,165.2577,165.2577,165.2193,165.2481,5986.0
2019-11-27 14:05:00,171.95,171.99,171.95,171.97,9445.0,165.2481,165.2865,165.2481,165.2673,9445.0
2019-11-27 14:10:00,171.98,172.03,171.98,172.02,8825.0,165.2769,165.325,165.2769,165.3154,8825.0
2019-11-27 14:15:00,172.0,172.01,171.94,171.96,11971.0,165.2961,165.3057,165.2385,165.2577,11971.0
2019-11-27 14:20:00,171.97,172.02,171.96,172.02,5465.0,165.2673,165.3154,165.2577,165.3154,5465.0
2019-11-27 14:25:00,172.0,172.01,171.98,171.99,13966.0,165.2961,165.3057,165.2769,165.2865,13966.0
2019-11-27 14:30:00,172.0,172.0,171.94,171.97,5597.0,165.2961,165.2961,165.2385,165.2673,5597.0
2019-11-27 14:35:00,171.97,171.99,171.95,171.97,9225.0,165.2673,165.2865,165.2481,165.2673,9225.0
2019-11-27 14:40:00,171.97,172.0,171.96,172.0,9061.0,165.2673,165.2961,165.2577,165.2961,9061.0
2019-11-27 14:45:00,172.0,172.0,171.97,171.98,4134.0,165.2961,165.2961,165.2673,165.2769,4134.0
2019-11-27 14:50:00,171.95,171.97,171.94,171.95,19099.0,165.2481,165.2673,165.2385,165.2481,19099.0
2019-11-27 14:55:00,171.95,171.96,171.93,171.94,12564.0,165.2481,165.2577,165.2289,165.2385,12564.0
2019-11-27 15:00:00,171.95,172.0,171.89,171.96,22147.0,165.2481,165.2961,165.1904,165.2577,22147.0
2019-11-27 15:05:00,171.95,171.95,171.92,171.95,10765.0,165.2481,165.2481,165.2193,165.2481,10765.0
2019-11-27 15:10:00,171.96,172.0,171.96,171.98,14637.0,165.2577,165.2961,165.2577,165.2769,14637.0
2019-11-27 15:15:00,171.99,172.01,171.96,171.99,8064.0,165.2865,165.3057,165.2577,165.2865,8064.0
2019-11-27 15:20:00,171.99,172.03,171.97,171.97,7507.0,165.2865,165.325,165.2673,165.2673,7507.0
2019-11-27 15:25:00,171.98,171.99,171.96,171.98,10047.0,165.2769,165.2865,165.2577,165.2769,10047.0
2019-11-27 15:30:00,171.98,172.0,171.94,171.97,11015.0,165.2769,165.2961,165.2385,165.2673,11015.0
2019-11-27 15:35:00,171.97,171.99,171.94,171.94,7235.0,165.2673,165.2865,165.2385,165.2385,7235.0
2019-11-27 15:40:00,171.94,172.01,171.94,172.0,12115.0,165.2385,165.3057,165.2385,165.2961,12115.0
2019-11-27 15:45:00,171.99,172.02,171.98,171.98,10741.0,165.2865,165.3154,165.2769,165.2769,10741.0
2019-11-27 15:50:00,171.97,172.06,171.96,172.03,22487.0,165.2673,165.3538,165.2577,165.325,22487.0
2019-11-27 15:55:00,172.03,172.11,171.97,172.1,88984.0,165.325,165.4018,165.2673,165.3922,88984.0
2019-11-29 09:30:00,171.74,171.88,171.63,171.67,33655.0,165.0463,165.1808,164.9406,164.979,33655.0
2019-11-29 09:35:00,171.76,171.87,171.69,171.85,11154.0,165.0655,165.1712,164.9982,165.152,11154.0
2019-11-29 09:40:00,171.79,171.8,171.6,171.64,9912.0,165.0943,165.1039,164.9117,164.9502,9912.0
2019-11-29 09:45:00,171.65,171.67,171.56,171.64,12370.0,164.9598,164.979,164.8733,164.9502,12370.0
2019-11-29 09:50:00,171.64,171.74,171.61,171.73,3877.0,164.9502,165.0463,164.9213,165.0367,3877.0
2019-11-29 09:55:00,171.73,171.88,171.73,171.87,11593.0,165.0367,165.1808,165.0367,165.1712,11593.0
2019-11-29 10:00:00,171.85,171.89,171.8,171.89,6874.0,165.152,165.1904,165.1039,165.1904,6874.0
2019-11-29 10:05:00,171.89,171.94,171.87,171.91,11196.0,165.1904,165.2385,165.1712,165.2096,11196.0
2019-11-29 10:10:00,171.93,171.97,171.92,171.93,11677.0,165.2289,165.2673,165.2193,165.2289,11677.0
2019-11-29 10:15:00,171.94,171.95,171.89,171.89,5171.0,165.2385,165.2481,165.1904,165.1904,5171.0
2019-11-29 10:20:00,171.9,171.9,171.84,171.87,9577.0,165.2,165.2,165.1424,165.1712,9577.0
2019-11-29 10:25:00,171.86,171.89,171.85,171.85,3066.0,165.1616,165.1904,165.152,165.152,3066.0
2019-11-29 10:30:00,171.79,171.79,171.7,171.75,8278.0,165.0943,165.0943,165.0078,165.0559,8278.0
2019-11-29 10:35:00,171.75,171.86,171.73,171.86,7683.0,165.0559,165.1616,165.0367,165.1616,7683.0
2019-11-29 10:40:00,171.85,171.87,171.79,171.79,5425.0,165.152,165.1712,165.0943,165.0943,5425.0
2019-11-29 10:45:00,171.82,171.88,171.82,171.88,1810.0,165.1232,165.1808,165.1232,165.1808,1810.0
2019-11-29 10:50:00,171.88,171.89,171.84,171.85,2135.0,165.1808,165.1904,165.1424,165.152,2135.0
2019-11-29 10:55:00,171.82,171.84,171.79,171.79,2665.0,165.1232,165.1424,165.0943,165.0943,2665.0
2019-11-29 11:00:00,171.76,171.77,171.7,171.71,3745.0,165.0655,165.0751,165.0078,165.0174,3745.0
2019-11-29 11:05:00,171.7,171.74,171.68,171.72,4861.0,165.0078,165.0463,164.9886,165.027,4861.0
2019-11-29 11:10:00,171.72,171.75,171.67,171.67,9052.0,165.027,165.0559,164.979,164.979,9052.0
2019-11-29 11:15:00,171.68,171.7,171.66,171.69,7540.0,164.9886,165.0078,164.9694,164.9982,7540.0
2019-11-29 11:20:00,171.68,171.73,171.66,171.73,17408.0,164.9886,165.0367,164.9694,165.0367,17408.0
2019-11-29 11:25:00,171.73,171.74,171.67,171.73,3141.0,165.0367,165.0463,164.979,165.0367,3141.0
2019-11-29 11:30:00,171.72,171.74,171.65,171.66,10898.0,165.027,165.0463,164.9598,164.9694,10898.0
2019-11-29 11:35:00,171.65,171.72,171.62,171.71,5636.0,164.9598,165.027,164.9309,165.0174,5636.0
2019-11-29 11:40:00,171.7,171.7,171.64,171.64,3839.0,165.0078,165.0078,164.9502,164.9502,3839.0
2019-11-29 11:45:00,171.63,171.63,171.55,171.59,7952.0,164.9406,164.9406,164.8637,164.9021,7952.0
2019-11-29 11:50:00,171.58,171.64,171.49,171.63,12630.0,164.8925,164.9502,164.806,164.9406,12630.0
2019-11-29 11:55:00,171.64,171.68,171.64,171.67,23986.0,164.9502,164.9886,164.9502,164.979,23986.0
2019-11-29 12:00:00,171.69,171.71,171.65,171.68,22869.0,164.9982,165.0174,164.9598,164.9886,22869.0
2019-11-29 12:05:00,171.67,171.7,171.61,171.62,33442.0,164.979,165.0078,164.9213,164.9309,33442.0
2019-11-29 12:10:00,171.65,171.65,171.57,171.57,4564.0,164.9598,164.9598,164.8829,164.8829,4564.0
2019-11-29 12:15:00,171.58,171.6,171.48,171.48,7070.0,164.8925,164.9117,164.7964,164.7964,7070.0
2019-11-29 12:20:00,171.5,171.55,171.49,171.52,13340.0,164.8156,164.8637,164.806,164.8348,13340.0
2019-11-29 12:25:00,171.51,171.53,171.46,171.47,10140.0,164.8252,164.8445,164.7772,164.7868,10140.0
2019-11-29 12:30:00,171.45,171.48,171.43,171.45,5078.0,164.7676,164.7964,164.7484,164.7676,5078.0
2019-11-29 12:35:00,171.46,171.51,171.45,171.48,17045.0,164.7772,164.8252,164.7676,164.7964,17045.0
2019-11-29 12:40:00,171.41,171.41,171.36,171.39,4669.0,164.7291,164.7291,164.6811,164.7099,4669.0
2019-11-29 12:45:00,171.42,171.47,171.41,171.43,6975.0,164.7387,164.7868,164.7291,164.7484,6975.0
2019-11-29 12:50:00,171.42,171.48,171.39,171.44,14850.0,164.7387,164.7964,164.7099,164.758,14850.0
2019-11-29 12:55:00,171.45,171.59,171.32,171.51,65310.0,164.7676,164.9021,164.6426,164.8252,65310.0
2019-12-02 09:30:00,171.58,171.66,171.11,171.19,48077.0,164.8925,164.9694,164.4408,164.5177,48077.0
2019-12-02 09:35:00,171.19,171.19,170.7,170.8,53246.0,164.5177,164.5177,164.0468,164.1429,53246.0
2019-12-02 09:40:00,170.67,170.71,170.54,170.65,42666.0,164.018,164.0564,163.893,163.9988,42666.0
2019-12-02 09:45:00,170.62,170.73,170.46,170.48,9343.0,163.9699,164.0756,163.8162,163.8354,9343.0
2019-12-02 09:50:00,170.44,170.49,170.34,170.34,15566.0,163.7969,163.845,163.7008,163.7008,15566.0
2019-12-02 09:55:00,170.35,170.38,170.08,170.09,7242.0,163.7104,163.7393,163.451,163.4606,7242.0
2019-12-02 10:00:00,170.05,170.05,169.55,169.55,19009.0,163.4221,163.4221,162.9416,162.9416,19009.0
2019-12-02 10:05:00,169.53,169.58,169.31,169.58,12328.0,162.9224,162.9705,162.711,162.9705,12328.0
2019-12-02 10:10:00,169.59,169.92,169.58,169.88,14750.0,162.9801,163.2972,162.9705,163.2588,14750.0
2019-12-02 10:15:00,169.8,169.92,169.66,169.66,9513.0,163.1819,163.2972,163.0473,163.0473,9513.0
2019-12-02 10:20:00,169.63,169.71,169.44,169.44,7823.0,163.0185,163.0954,162.8359,162.8359,7823.0
2019-12-02 10:25:00,169.41,169.58,169.41,169.56,23085.0,162.8071,162.9705,162.8071,162.9512,23085.0
2019-12-02 10:30:00,169.51,169.51,169.28,169.37,5246.0,162.9032,162.9032,162.6821,162.7686,5246.0
2019-12-02 10:35:00,169.36,169.36,168.94,169.25,54872.0,162.759,162.759,162.3554,162.6533,54872.0
2019-12-02 10:40:00,169.22,169.57,169.22,169.48,8884.0,162.6245,162.9608,162.6245,162.8744,8884.0
2019-12-02 10:45:00,169.42,169.46,169.22,169.27,4412.0,162.8167,162.8551,162.6245,162.6725,4412.0
2019-12-02 10:50:00,169.23,169.32,169.08,169.17,9095.0,162.6341,162.7206,162.4899,162.5764,9095.0
2019-12-02 10:55:00,169.1,169.22,169.06,169.09,61103.0,162.5092,162.6245,162.4707,162.4996,61103.0
2019-12-02 11:00:00,169.09,169.2,169.01,169.05,16029.0,162.4996,162.6053,162.4227,162.4611,16029.0
2019-12-02 11:05:00,169.01,169.08,168.97,168.97,7453.0,162.4227,162.4899,162.3842,162.3842,7453.0
2019-12-02 11:10:00,168.92,168.97,168.89,168.92,14784.0,162.3362,162.3842,162.3073,162.3362,14784.0
2019-12-02 11:15:00,168.97,169.13,168.95,169.13,2499.0,162.3842,162.538,162.365,162.538,2499.0
2019-12-02 11:20:00,169.14,169.27,169.12,169.23,20223.0,162.5476,162.6725,162.5284,162.6341,20223.0
2019-12-02 11:25:00,169.23,169.28,169.2,169.23,23890.0,162.6341,162.6821,162.6053,162.6341,23890.0
2019-12-02 11:30:00,169.18,169.21,168.99,169.05,24222.0,162.586,162.6149,162.4035,162.4611,24222.0
2019-12-02 11:35:00,169.03,169.15,168.97,169.15,5983.0,162.4419,162.5572,162.3842,162.5572,5983.0
2019-12-02 11:40:00,169.18,169.24,169.14,169.2,9179.0,162.586,162.6437,162.5476,162.6053,9179.0
2019-12-02 11:45:00,169.22,169.36,169.22,169.36,6021.0,162.6245,162.759,162.6245,162.759,6021.0
2019-12-02 11:50:00,169.37,169.52,169.37,169.48,19955.0,162.7686,162.9128,162.7686,162.8744,19955.0
2019-12-02 11:55:00,169.47,169.51,169.43,169.47,6005.0,162.8647,162.9032,162.8263,162.8647,6005.0
2019-12-02 12:00:00,169.52,169.59,169.5,169.58,8669.0,162.9128,162.9801,162.8936,162.9705,8669.0
2019-12-02 12:05:00,169.59,169.6,169.51,169.56,17360.0,162.9801,162.9897,162.9032,162.9512,17360.0
2019-12-02 12:10:00,169.6,169.66,169.58,169.59,13963.0,162.9897,163.0473,162.9705,162.9801,13963.0
2019-12-02 12:15:00,169.63,169.65,169.51,169.54,6799.0,163.0185,163.0377,162.9032,162.932,6799.0
2019-12-02 12:20:00,169.56,169.57,169.48,169.51,10516.0,162.9512,162.9608,162.8744,162.9032,10516.0
2019-12-02 12:25:00,169.52,169.62,169.14,169.38,39822.0,162.9128,163.0089,162.5476,162.7783,39822.0
2019-12-02 12:30:00,169.38,169.38,169.25,169.25,4376.0,162.7783,162.7783,162.6533,162.6533,4376.0
2019-12-02 12:35:00,169.27,169.29,169.22,169.26,7131.0,162.6725,162.6918,162.6245,162.6629,7131.0
2019-12-02 12:40:00,169.27,169.39,169.23,169.39,9001.0,162.6725,162.7879,162.6341,162.7879,9001.0
2019-12-02 12:45:00,169.37,169.41,169.25,169.27,11910.0,162.7686,162.8071,162.6533,162.6725,11910.0
2019-12-02 12:50:00,169.24,169.35,169.24,169.31,8019.0,162.6437,162.7494,162.6437,162.711,8019.0
2019-12-02 12:55:00,169.3,169.37,169.29,169.29,29075.0,162.7014,162.7686,162.6918,162.6918,29075.0
2019-12-02 13:00:00,169.3,169.43,169.3,169.41,5922.0,162.7014,162.8263,162.7014,162.8071,5922.0
2019-12-02 13:05:00,169.41,169.57,169.41,169.57,4780.0,162.8071,162.9608,162.8071,162.9608,4780.0
2019-12-02 13:10:00,169.59,169.62,169.53,169.62,3603.0,162.9801,163.0089,162.9224,163.0089,3603.0
2019-12-02 13:15:00,169.63,169.63,169.59,169.6,23807.0,163.0185,163.0185,162.9801,162.9897,23807.0
2019-12-02 13:20:00,169.61,169.61,169.58,169.6,1288.0,162.9993,162.9993,162.9705,162.9897,1288.0
2019-12-02 13:25:00,169.63,169.7,169.63,169.65,5491.0,163.0185,163.0858,163.0185,163.0377,5491.0
2019-12-02 13:30:00,169.64,169.65,169.55,169.56,5086.0,163.0281,163.0377,162.9416,162.9512,5086.0
2019-12-02 13:35:00,169.61,169.65,169.57,169.59,5375.0,162.9993,163.0377,162.9608,162.9801,5375.0
2019-12-02 13:40:00,169.58,169.66,169.57,169.64,4196.0,162.9705,163.0473,162.9608,163.0281,4196.0
2019-12-02 13:45:00,169.63,169.73,169.59,169.73,9143.0,163.0185,163.1146,162.9801,163.1146,9143.0
2019-12-02 13:50:00,169.72,169.77,169.71,169.74,7041.0,163.105,163.1531,163.0954,163.1242,7041.0
2019-12-02 13:55:00,169.76,169.77,169.69,169.7,6201.0,163.1434,163.1531,163.0762,163.0858,6201.0
2019-12-02 14:00:00,169.7,169.71,169.66,169.69,15895.0,163.0858,163.0954,163.0473,163.0762,15895.0
2019-12-02 14:05:00,169.69,169.76,169.68,169.74,12983.0,163.0762,163.1434,163.0666,163.1242,12983.0
2019-12-02 14:10:00,169.75,169.82,169.75,169.8,5824.0,163.1338,163.2011,163.1338,163.1819,5824.0
2019-12-02 14:15:00,169.79,169.85,169.79,169.83,4676.0,163.1723,163.2299,163.1723,163.2107,4676.0
2019-12-02 14:20:00,169.83,169.94,169.82,169.93,15784.0,163.2107,163.3164,163.2011,163.3068,15784.0
2019-12-02 14:25:00,169.94,169.94,169.89,169.93,2739.0,163.3164,163.3164,163.2684,163.3068,2739.0
2019-12-02 14:30:00,169.94,169.97,169.93,169.93,15335.0,163.3164,163.3453,163.3068,163.3068,15335.0
2019-12-02 14:35:00,169.94,169.95,169.87,169.89,16435.0,163.3164,163.326,163.2492,163.2684,16435.0
2019-12-02 14:40:00,169.9,169.94,169.86,169.93,9642.0,163.278,163.3164,163.2395,163.3068,9642.0
2019-12-02 14:45:00,169.94,170.0,169.91,169.96,9748.0,163.3164,163.3741,163.2876,163.3356,9748.0
2019-12-02 14:50:00,169.96,169.96,169.8,169.8,10142.0,163.3356,163.3356,163.1819,163.1819,10142.0
2019-12-02 14:55:00,169.8,169.92,169.8,169.88,10481.0,163.1819,163.2972,163.1819,163.2588,10481.0
2019-12-02 15:00:00,169.85,169.87,169.78,169.78,7096.0,163.2299,163.2492,163.1627,163.1627,7096.0
2019-12-02 15:05:00,169.79,169.79,169.65,169.67,9836.0,163.1723,163.1723,163.0377,163.0569,9836.0
2019-12-02 15:10:00,169.67,169.68,169.59,169.65,13323.0,163.0569,163.0666,162.9801,163.0377,13323.0
2019-12-02 15:15:00,169.63,169.75,169.61,169.73,27798.0,163.0185,163.1338,162.9993,163.1146,27798.0
2019-12-02 15:20:00,169.75,169.75,169.57,169.61,13171.0,163.1338,163.1338,162.9608,162.9993,13171.0
2019-12-02 15:25:00,169.6,169.64,169.53,169.55,9011.0,162.9897,163.0281,162.9224,162.9416,9011.0
2019-12-02 15:30:00,169.53,169.59,169.49,169.59,105323.0,162.9224,162.9801,162.884,162.9801,105323.0
2019-12-02 15:35:00,169.59,169.76,169.56,169.7,16610.0,162.9801,163.1434,162.9512,163.0858,16610.0
2019-12-02 15:40:00,169.68,169.79,169.66,169.75,8715.0,163.0666,163.1723,163.0473,163.1338,8715.0
2019-12-02 15:45:00,169.76,169.8,169.67,169.69,12933.0,163.1434,163.1819,163.0569,163.0762,12933.0
2019-12-02 15:50:00,169.68,169.68,169.49,169.51,39601.0,163.0666,163.0666,162.884,162.9032,39601.0
2019-12-02 15:55:00,169.49,169.57,169.4,169.47,67949.0,162.884,162.9608,162.7975,162.8647,67949.0
2019-12-03 09:30:00,167.6,167.69,167.15,167.68,97551.0,161.0676,161.1541,160.6352,161.1445,97551.0
2019-12-03 09:35:00,167.7,167.84,167.55,167.65,27853.0,161.1637,161.2983,161.0196,161.1157,27853.0
2019-12-03 09:40:00,167.43,167.73,167.38,167.64,10289.0,160.9043,161.1926,160.8562,161.1061,10289.0
2019-12-03 09:45:00,167.49,167.64,167.1,167.1,27499.0,160.9619,161.1061,160.5871,160.5871,27499.0
2019-12-03 09:50:00,167.09,167.42,167.02,167.39,607580.0,160.5775,160.8946,160.5102,160.8658,607580.0
2019-12-03 09:55:00,167.34,167.64,167.28,167.64,6708.0,160.8178,161.1061,160.7601,161.1061,6708.0
2019-12-03 10:00:00,167.6,167.76,167.55,167.6,22048.0,161.0676,161.2214,161.0196,161.0676,22048.0
2019-12-03 10:05:00,167.53,167.63,167.37,167.37,22509.0,161.0004,161.0965,160.8466,160.8466,22509.0
2019-12-03 10:10:00,167.39,167.5,167.27,167.49,12721.0,160.8658,160.9715,160.7505,160.9619,12721.0
2019-12-03 10:15:00,167.49,167.91,167.49,167.89,10234.0,160.9619,161.3655,160.9619,161.3463,10234.0
2019-12-03 10:20:00,167.87,167.87,167.78,167.81,5422.0,161.3271,161.3271,161.2406,161.2694,5422.0
2019-12-03 10:25:00,167.73,167.77,167.59,167.63,12688.0,161.1926,161.231,161.058,161.0965,12688.0
2019-12-03 10:30:00,167.59,167.87,167.58,167.85,15430.0,161.058,161.3271,161.0484,161.3079,15430.0
2019-12-03 10:35:00,167.77,167.82,167.63,167.81,4314.0,161.231,161.2791,161.0965,161.2694,4314.0
2019-12-03 10:40:00,167.77,167.89,167.68,167.87,6434.0,161.231,161.3463,161.1445,161.3271,6434.0
2019-12-03 10:45:00,167.87,167.91,167.43,167.45,8609.0,161.3271,161.3655,160.9043,160.9235,8609.0
2019-12-03 10:50:00,167.43,167.52,167.35,167.52,4493.0,160.9043,160.9907,160.8274,160.9907,4493.0
2019-12-03 10:55:00,167.48,167.62,167.38,167.62,11447.0,160.9523,161.0868,160.8562,161.0868,11447.0
2019-12-03 11:00:00,167.49,167.49,167.33,167.37,19488.0,160.9619,160.9619,160.8082,160.8466,19488.0
2019-12-03 11:05:00,167.4,167.52,167.37,167.52,4575.0,160.8754,160.9907,160.8466,160.9907,4575.0
2019-12-03 11:10:00,167.53,167.72,167.48,167.72,5781.0,161.0004,161.183,160.9523,161.183,5781.0
2019-12-03 11:15:00,167.67,167.81,167.65,167.68,26885.0,161.1349,161.2694,161.1157,161.1445,26885.0
2019-12-03 11:20:00,167.67,167.71,167.57,167.59,12038.0,161.1349,161.1733,161.0388,161.058,12038.0
2019-12-03 11:25:00,167.59,167.62,167.52,167.54,11362.0,161.058,161.0868,160.9907,161.01,11362.0
2019-12-03 11:30:00,167.46,167.49,167.43,167.46,9001.0,160.9331,160.9619,160.9043,160.9331,9001.0
2019-12-03 11:35:00,167.45,167.71,167.4,167.7,10251.0,160.9235,161.1733,160.8754,161.1637,10251.0
2019-12-03 11:40:00,167.72,167.76,167.69,167.73,5099.0,161.183,161.2214,161.1541,161.1926,5099.0
2019-12-03 11:45:00,167.74,167.77,167.71,167.72,2950.0,161.2022,161.231,161.1733,161.183,2950.0
2019-12-03 11:50:00,167.74,167.76,167.6,167.61,26292.0,161.2022,161.2214,161.0676,161.0772,26292.0
2019-12-03 11:55:00,167.65,167.74,167.64,167.74,3575.0,161.1157,161.2022,161.1061,161.2022,3575.0
2019-12-03 12:00:00,167.72,167.73,167.59,167.61,6052.0,161.183,161.1926,161.058,161.0772,6052.0
2019-12-03 12:05:00,167.57,167.78,167.57,167.78,3482.0,161.0388,161.2406,161.0388,161.2406,3482.0
2019-12-03 12:10:00,167.78,167.79,167.68,167.71,3685.0,161.2406,161.2502,161.1445,161.1733,3685.0
2019-12-03 12:15:00,167.76,167.85,167.69,167.85,5228.0,161.2214,161.3079,161.1541,161.3079,5228.0
2019-12-03 12:20:00,167.84,167.92,167.83,167.92,3549.0,161.2983,161.3752,161.2887,161.3752,3549.0
2019-12-03 12:25:00,167.89,167.9,167.86,167.89,3387.0,161.3463,161.3559,161.3175,161.3463,3387.0
2019-12-03 12:30:00,167.89,167.89,167.78,167.8,8980.0,161.3463,161.3463,161.2406,161.2598,8980.0
2019-12-03 12:35:00,167.8,167.86,167.78,167.83,4706.0,161.2598,161.3175,161.2406,161.2887,4706.0
2019-12-03 12:40:00,167.86,167.87,167.78,167.8,8005.0,161.3175,161.3271,161.2406,161.2598,8005.0
2019-12-03 12:45:00,167.79,167.88,167.77,167.86,7339.0,161.2502,161.3367,161.231,161.3175,7339.0
2019-12-03 12:50:00,167.85,167.89,167.84,167.85,2274.0,161.3079,161.3463,161.2983,161.3079,2274.0
2019-12-03 12:55:00,167.83,167.9,167.82,167.87,7005.0,161.2887,161.3559,161.2791,161.3271,7005.0
2019-12-03 13:00:00,167.9,167.98,167.89,167.93,5268.0,161.3559,161.4328,161.3463,161.3848,5268.0
2019-12-03 13:05:00,167.92,167.98,167.88,167.96,4068.0,161.3752,161.4328,161.3367,161.4136,4068.0
2019-12-03 13:10:00,167.92,168.07,167.92,168.06,8949.0,161.3752,161.5193,161.3752,161.5097,8949.0
2019-12-03 13:15:00,168.06,168.07,167.99,168.0,2198.0,161.5097,161.5193,161.4424,161.452,2198.0
2019-12-03 13:20:00,168.02,168.11,168.02,168.09,2079.0,161.4713,161.5578,161.4713,161.5385,2079.0
2019-12-03 13:25:00,168.07,168.18,168.06,168.15,10890.0,161.5193,161.625,161.5097,161.5962,10890.0
2019-12-03 13:30:00,168.16,168.25,168.13,168.25,4256.0,161.6058,161.6923,161.577,161.6923,4256.0
2019-12-03 13:35:00,168.24,168.31,168.22,168.3,13975.0,161.6827,161.75,161.6635,161.7403,13975.0
2019-12-03 13:40:00,168.3,168.3,168.24,168.26,20298.0,161.7403,161.7403,161.6827,161.7019,20298.0
2019-12-03 13:45:00,168.27,168.29,168.19,168.2,10907.0,161.7115,161.7307,161.6346,161.6442,10907.0
2019-12-03 13:50:00,168.19,168.19,168.1,168.17,5309.0,161.6346,161.6346,161.5481,161.6154,5309.0
2019-12-03 13:55:00,168.18,168.19,168.14,168.16,15080.0,161.625,161.6346,161.5866,161.6058,15080.0
2019-12-03 14:00:00,168.13,168.23,168.13,168.17,5654.0,161.577,161.6731,161.577,161.6154,5654.0
2019-12-03 14:05:00,168.19,168.22,168.08,168.11,7293.0,161.6346,161.6635,161.5289,161.5578,7293.0
2019-12-03 14:10:00,168.12,168.13,168.08,168.1,4046.0,161.5674,161.577,161.5289,161.5481,4046.0
2019-12-03 14:15:00,168.07,168.1,167.96,167.96,8501.0,161.5193,161.5481,161.4136,161.4136,8501.0
2019-12-03 14:20:00,167.92,167.92,167.86,167.89,6404.0,161.3752,161.3752,161.3175,161.3463,6404.0
2019-12-03 14:25:00,167.9,167.94,167.84,167.93,21798.0,161.3559,161.3944,161.2983,161.3848,21798.0
2019-12-03 14:30:00,167.93,167.98,167.87,167.97,8410.0,161.3848,161.4328,161.3271,161.4232,8410.0
2019-12-03 14:35:00,167.93,167.99,167.93,167.96,6350.0,161.3848,161.4424,161.3848,161.4136,6350.0
2019-12-03 14:40:00,167.97,168.1,167.97,168.04,11308.0,161.4232,161.5481,161.4232,161.4905,11308.0
2019-12-03 14:45:00,168.06,168.09,168.01,168.09,15027.0,161.5097,161.5385,161.4616,161.5385,15027.0
2019-12-03 14:50:00,168.07,168.09,168.02,168.03,9374.0,161.5193,161.5385,161.4713,161.4809,9374.0
2019-12-03 14:55:00,168.0,168.14,168.0,168.06,8587.0,161.452,161.5866,161.452,161.5097,8587.0
2019-12-03 15:00:00,168.09,168.12,167.97,168.0,12784.0,161.5385,161.5674,161.4232,161.452,12784.0
2019-12-03 15:05:00,167.99,168.08,167.97,168.03,10425.0,161.4424,161.5289,161.4232,161.4809,10425.0
2019-12-03 15:10:00,167.99,168.23,167.98,168.2,21081.0,161.4424,161.6731,161.4328,161.6442,21081.0
2019-12-03 15:15:00,168.21,168.23,168.16,168.22,4817.0,161.6539,161.6731,161.6058,161.6635,4817.0
2019-12-03 15:20:00,168.21,168.54,168.21,168.54,102380.0,161.6539,161.971,161.6539,161.971,102380.0
2019-12-03 15:25:00,168.51,168.58,168.49,168.54,18221.0,161.9422,162.0094,161.9229,161.971,18221.0
2019-12-03 15:30:00,168.56,168.56,168.44,168.45,7139.0,161.9902,161.9902,161.8749,161.8845,7139.0
2019-12-03 15:35:00,168.44,168.44,168.33,168.38,7606.0,161.8749,161.8749,161.7692,161.8172,7606.0
2019-12-03 15:40:00,168.38,168.4,168.29,168.29,12423.0,161.8172,161.8364,161.7307,161.7307,12423.0
2019-12-03 15:45:00,168.3,168.49,168.29,168.48,10912.0,161.7403,161.9229,161.7307,161.9133,10912.0
2019-12-03 15:50:00,168.51,168.58,168.42,168.58,44946.0,161.9422,162.0094,161.8557,162.0094,44946.0
2019-12-03 15:55:00,168.58,168.64,168.52,168.55,54963.0,162.0094,162.0671,161.9518,161.9806,54963.0
2019-12-04 09:30:00,169.35,169.35,169.1,169.24,23011.0,162.7494,162.7494,162.5092,162.6437,23011.0
2019-12-04 09:35:00,169.29,169.61,169.27,169.48,9742.0,162.6918,162.9993,162.6725,162.8744,9742.0
2019-12-04 09:40:00,169.5,169.5,169.3,169.39,3844.0,162.8936,162.8936,162.7014,162.7879,3844.0
2019-12-04 09:45:00,169.43,169.55,169.38,169.53,7977.0,162.8263,162.9416,162.7783,162.9224,7977.0
2019-12-04 09:50:00,169.5,169.71,169.49,169.69,8086.0,162.8936,163.0954,162.884,163.0762,8086.0
2019-12-04 09:55:00,169.7,169.81,169.68,169.73,9116.0,163.0858,163.1915,163.0666,163.1146,9116.0
2019-12-04 10:00:00,169.72,169.84,169.63,169.74,16022.0,163.105,163.2203,163.0185,163.1242,16022.0
2019-12-04 10:05:00,169.73,169.8,169.67,169.67,15544.0,163.1146,163.1819,163.0569,163.0569,15544.0
2019-12-04 10:10:00,169.67,169.7,169.57,169.59,13715.0,163.0569,163.0858,162.9608,162.9801,13715.0
2019-12-04 10:15:00,169.62,169.67,169.55,169.55,2586.0,163.0089,163.0569,162.9416,162.9416,2586.0
2019-12-04 10:20:00,169.65,169.67,169.58,169.63,13426.0,163.0377,163.0569,162.9705,163.0185,13426.0
2019-12-04 10:25:00,169.61,169.61,169.45,169.46,12581.0,162.9993,162.9993,162.8455,162.8551,12581.0
2019-12-04 10:30:00,169.45,169.56,169.38,169.56,8888.0,162.8455,162.9512,162.7783,162.9512,8888.0
2019-12-04 10:35:00,169.54,169.62,169.51,169.51,7525.0,162.932,163.0089,162.9032,162.9032,7525.0
2019-12-04 10:40:00,169.52,169.6,169.48,169.52,8377.0,162.9128,162.9897,162.8744,162.9128,8377.0
2019-12-04 10:45:00,169.51,169.72,169.48,169.68,4640.0,162.9032,163.105,162.8744,163.0666,4640.0
2019-12-04 10:50:00,169.67,169.7,169.64,169.68,3853.0,163.0569,163.0858,163.0281,163.0666,3853.0
2019-12-04 10:55:00,169.65,169.69,169.61,169.68,4101.0,163.0377,163.0762,162.9993,163.0666,4101.0
2019-12-04 11:00:00,169.68,169.72,169.6,169.7,3921.0,163.0666,163.105,162.9897,163.0858,3921.0
2019-12-04 11:05:00,169.69,169.7,169.54,169.54,10130.0,163.0762,163.0858,162.932,162.932,10130.0
2019-12-04 11:10:00,169.5,169.51,169.43,169.47,7172.0,162.8936,162.9032,162.8263,162.8647,7172.0
2019-12-04 11:15:00,169.53,169.54,169.47,169.51,7521.0,162.9224,162.932,162.8647,162.9032,7521.0
2019-12-04 11:20:00,169.53,169.59,169.53,169.58,4889.0,162.9224,162.9801,162.9224,162.9705,4889.0
2019-12-04 11:25:00,169.57,169.61,169.52,169.57,15696.0,162.9608,162.9993,162.9128,162.9608,15696.0
2019-12-04 11:30:00,169.61,169.67,169.6,169.67,10648.0,162.9993,163.0569,162.9897,163.0569,10648.0
2019-12-04 11:35:00,169.67,169.77,169.67,169.67,7117.0,163.0569,163.1531,163.0569,163.0569,7117.0
2019-12-04 11:40:00,169.68,169.71,169.67,169.69,3154.0,163.0666,163.0954,163.0569,163.0762,3154.0
2019-12-04 11:45:00,169.68,169.68,169.59,169.61,4361.0,163.0666,163.0666,162.9801,162.9993,4361.0
2019-12-04 11:50:00,169.6,169.61,169.52,169.52,3137.0,162.9897,162.9993,162.9128,162.9128,3137.0
2019-12-04 11:55:00,169.54,169.55,169.4,169.4,6231.0,162.932,162.9416,162.7975,162.7975,6231.0
2019-12-04 12:00:00,169.44,169.5,169.41,169.5,9020.0,162.8359,162.8936,162.8071,162.8936,9020.0
2019-12-04 12:05:00,169.5,169.5,169.45,169.45,4269.0,162.8936,162.8936,162.8455,162.8455,4269.0
2019-12-04 12:10:00,169.42,169.46,169.42,169.45,6952.0,162.8167,162.8551,162.8167,162.8455,6952.0
2019-12-04 12:15:00,169.45,169.46,169.33,169.37,25144.0,162.8455,162.8551,162.7302,162.7686,25144.0
2019-12-04 12:20:00,169.38,169.38,169.3,169.31,10193.0,162.7783,162.7783,162.7014,162.711,10193.0
2019-12-04 12:25:00,169.31,169.37,169.28,169.36,7731.0,162.711,162.7686,162.6821,162.759,7731.0
2019-12-04 12:30:00,169.38,169.41,169.33,169.38,20347.0,162.7783,162.8071,162.7302,162.7783,20347.0
2019-12-04 12:35:00,169.39,169.4,169.34,169.34,17136.0,162.7879,162.7975,162.7398,162.7398,17136.0
2019-12-04 12:40:00,169.35,169.36,169.33,169.36,16615.0,162.7494,162.759,162.7302,162.759,16615.0
2019-12-04 12:45:00,169.36,169.47,169.35,169.47,37382.0,162.759,162.8647,162.7494,162.8647,37382.0
2019-12-04 12:50:00,169.45,169.53,169.44,169.5,8600.0,162.8455,162.9224,162.8359,162.8936,8600.0
2019-12-04 12:55:00,169.5,169.51,169.47,169.5,9929.0,162.8936,162.9032,162.8647,162.8936,9929.0
2019-12-04 13:00:00,169.5,169.51,169.46,169.47,13847.0,162.8936,162.9032,162.8551,162.8647,13847.0
2019-12-04 13:05:00,169.49,169.52,169.45,169.51,7749.0,162.884,162.9128,162.8455,162.9032,7749.0
2019-12-04 13:10:00,169.5,169.5,169.44,169.44,7755.0,162.8936,162.8936,162.8359,162.8359,7755.0
2019-12-04 13:15:00,169.46,169.46,169.35,169.4,8240.0,162.8551,162.8551,162.7494,162.7975,8240.0
2019-12-04 13:20:00,169.4,169.45,169.38,169.45,1709.0,162.7975,162.8455,162.7783,162.8455,1709.0
2019-12-04 13:25:00,169.44,169.47,169.41,169.46,3910.0,162.8359,162.8647,162.8071,162.8551,3910.0
2019-12-04 13:30:00,169.45,169.47,169.41,169.41,8572.0,162.8455,162.8647,162.8071,162.8071,8572.0
2019-12-04 13:35:00,169.43,169.45,169.4,169.43,9222.0,162.8263,162.8455,162.7975,162.8263,9222.0
2019-12-04 13:40:00,169.42,169.45,169.38,169.44,5562.0,162.8167,162.8455,162.7783,162.8359,5562.0
2019-12-04 13:45:00,169.43,169.48,169.43,169.46,8198.0,162.8263,162.8744,162.8263,162.8551,8198.0
2019-12-04 13:50:00,169.47,169.48,169.43,169.43,4065.0,162.8647,162.8744,162.8263,162.8263,4065.0
2019-12-04 13:55:00,169.43,169.48,169.42,169.47,6620.0,162.8263,162.8744,162.8167,162.8647,6620.0
2019-12-04 14:00:00,169.49,169.55,169.48,169.53,4496.0,162.884,162.9416,162.8744,162.9224,4496.0
2019-12-04 14:05:00,169.54,169.61,169.52,169.59,11835.0,162.932,162.9993,162.9128,162.9801,11835.0
2019-12-04 14:10:00,169.62,169.66,169.61,169.64,8726.0,163.0089,163.0473,162.9993,163.0281,8726.0
2019-12-04 14:15:00,169.64,169.67,169.6,169.67,43086.0,163.0281,163.0569,162.9897,163.0569,43086.0
2019-12-04 14:20:00,169.67,169.68,169.64,169.66,12845.0,163.0569,163.0666,163.0281,163.0473,12845.0
2019-12-04 14:25:00,169.66,169.74,169.65,169.72,5562.0,163.0473,163.1242,163.0377,163.105,5562.0
2019-12-04 14:30:00,169.75,169.76,169.69,169.75,9596.0,163.1338,163.1434,163.0762,163.1338,9596.0
2019-12-04 14:35:00,169.77,169.79,169.75,169.75,19123.0,163.1531,163.1723,163.1338,163.1338,19123.0
2019-12-04 14:40:00,169.76,169.77,169.73,169.74,18300.0,163.1434,163.1531,163.1146,163.1242,18300.0
2019-12-04 14:45:00,169.74,169.78,169.74,169.74,6795.0,163.1242,163.1627,163.1242,163.1242,6795.0
2019-12-04 14:50:00,169.75,169.81,169.75,169.8,16855.0,163.1338,163.1915,163.1338,163.1819,16855.0
2019-12-04 14:55:00,169.78,169.83,169.77,169.79,7830.0,163.1627,163.2107,163.1531,163.1723,7830.0
2019-12-04 15:00:00,169.78,169.8,169.76,169.8,7353.0,163.1627,163.1819,163.1434,163.1819,7353.0
2019-12-04 15:05:00,169.8,169.8,169.7,169.71,4495.0,163.1819,163.1819,163.0858,163.0954,4495.0
2019-12-04 15:10:00,169.71,169.71,169.64,169.65,16484.0,163.0954,163.0954,163.0281,163.0377,16484.0
2019-12-04 15:15:00,169.68,169.68,169.61,169.64,8429.0,163.0666,163.0666,162.9993,163.0281,8429.0
2019-12-04 15:20:00,169.64,169.67,169.62,169.67,7022.0,163.0281,163.0569,163.0089,163.0569,7022.0
2019-12-04 15:25:00,169.63,169.63,169.58,169.58,5778.0,163.0185,163.0185,162.9705,162.9705,5778.0
2019-12-04 15:30:00,169.59,169.61,169.51,169.6,95916.0,162.9801,162.9993,162.9032,162.9897,95916.0
2019-12-04 15:35:00,169.58,169.61,169.53,169.59,7475.0,162.9705,162.9993,162.9224,162.9801,7475.0
2019-12-04 15:40:00,169.58,169.59,169.53,169.56,7312.0,162.9705,162.9801,162.9224,162.9512,7312.0
2019-12-04 15:45:00,169.58,169.63,169.52,169.63,25226.0,162.9705,163.0185,162.9128,163.0185,25226.0
2019-12-04 15:50:00,169.64,169.68,169.45,169.45,26945.0,163.0281,163.0666,162.8455,162.8455,26945.0
2019-12-04 15:55:00,169.46,169.53,169.38,169.43,40135.0,162.8551,162.9224,162.7783,162.8263,40135.0
2019-12-05 09:30:00,169.86,169.92,169.46,169.5,32174.0,163.2395,163.2972,162.8551,162.8936,32174.0
2019-12-05 09:35:00,169.51,169.72,169.51,169.6,7973.0,162.9032,163.105,162.9032,162.9897,7973.0
2019-12-05 09:40:00,169.5,169.65,169.47,169.57,9531.0,162.8936,163.0377,162.8647,162.9608,9531.0
2019-12-05 09:45:00,169.59,169.71,169.56,169.57,5951.0,162.9801,163.0954,162.9512,162.9608,5951.0
2019-12-05 09:50:00,169.58,169.6,169.49,169.6,6064.0,162.9705,162.9897,162.884,162.9897,6064.0
2019-12-05 09:55:00,169.64,169.64,169.43,169.47,2726.0,163.0281,163.0281,162.8263,162.8647,2726.0
2019-12-05 10:00:00,169.43,169.45,169.27,169.41,5986.0,162.8263,162.8455,162.6725,162.8071,5986.0
2019-12-05 10:05:00,169.3,169.31,168.92,168.95,7175.0,162.7014,162.711,162.3362,162.365,7175.0
2019-12-05 10:10:00,168.93,168.98,168.86,168.89,12901.0,162.3458,162.3938,162.2785,162.3073,12901.0
2019-12-05 10:15:00,168.89,169.13,168.89,169.11,13575.0,162.3073,162.538,162.3073,162.5188,13575.0
2019-12-05 10:20:00,169.11,169.19,169.05,169.19,14389.0,162.5188,162.5957,162.4611,162.5957,14389.0
2019-12-05 10:25:00,169.18,169.23,169.1,169.22,3400.0,162.586,162.6341,162.5092,162.6245,3400.0
2019-12-05 10:30:00,169.23,169.37,169.18,169.35,2726.0,162.6341,162.7686,162.586,162.7494,2726.0
2019-12-05 10:35:00,169.34,169.37,169.25,169.25,10353.0,162.7398,162.7686,162.6533,162.6533,10353.0
2019-12-05 10:40:00,169.25,169.37,169.19,169.23,16778.0,162.6533,162.7686,162.5957,162.6341,16778.0
2019-12-05 10:45:00,169.23,169.33,169.21,169.32,9708.0,162.6341,162.7302,162.6149,162.7206,9708.0
2019-12-05 10:50:00,169.35,169.42,169.31,169.4,5257.0,162.7494,162.8167,162.711,162.7975,5257.0
2019-12-05 10:55:00,169.35,169.44,169.31,169.41,5910.0,162.7494,162.8359,162.711,162.8071,5910.0
2019-12-05 11:00:00,169.36,169.43,169.26,169.31,8177.0,162.759,162.8263,162.6629,162.711,8177.0
2019-12-05 11:05:00,169.31,169.42,169.25,169.39,4035.0,162.711,162.8167,162.6533,162.7879,4035.0
2019-12-05 11:10:00,169.42,169.42,169.32,169.36,2974.0,162.8167,162.8167,162.7206,162.759,2974.0
2019-12-05 11:15:00,169.4,169.5,169.39,169.5,8138.0,162.7975,162.8936,162.7879,162.8936,8138.0
2019-12-05 11:20:00,169.48,169.51,169.36,169.37,8891.0,162.8744,162.9032,162.759,162.7686,8891.0
2019-12-05 11:25:00,169.33,169.45,169.32,169.41,9355.0,162.7302,162.8455,162.7206,162.8071,9355.0
2019-12-05 11:30:00,169.4,169.44,169.28,169.29,41976.0,162.7975,162.8359,162.6821,162.6918,41976.0
2019-12-05 11:35:00,169.29,169.32,169.18,169.27,29557.0,162.6918,162.7206,162.586,162.6725,29557.0
2019-12-05 11:40:00,169.27,169.28,169.21,169.26,28225.0,162.6725,162.6821,162.6149,162.6629,28225.0
2019-12-05 11:45:00,169.27,169.3,169.21,169.29,11240.0,162.6725,162.7014,162.6149,162.6918,11240.0
2019-12-05 11:50:00,169.3,169.33,169.25,169.26,5179.0,162.7014,162.7302,162.6533,162.6629,5179.0
2019-12-05 11:55:00,169.28,169.31,169.26,169.27,8543.0,162.6821,162.711,162.6629,162.6725,8543.0
2019-12-05 12:00:00,169.27,169.36,169.26,169.31,14934.0,162.6725,162.759,162.6629,162.711,14934.0
2019-12-05 12:05:00,169.33,169.35,169.32,169.33,3453.0,162.7302,162.7494,162.7206,162.7302,3453.0
2019-12-05 12:10:00,169.32,169.34,169.26,169.26,7473.0,162.7206,162.7398,162.6629,162.6629,7473.0
2019-12-05 12:15:00,169.28,169.32,169.25,169.28,8102.0,162.6821,162.7206,162.6533,162.6821,8102.0
2019-12-05 12:20:00,169.28,169.29,169.2,169.2,4376.0,162.6821,162.6918,162.6053,162.6053,4376.0
2019-12-05 12:25:00,169.18,169.24,169.18,169.24,3228.0,162.586,162.6437,162.586,162.6437,3228.0
2019-12-05 12:30:00,169.27,169.27,169.13,169.16,7890.0,162.6725,162.6725,162.538,162.5668,7890.0
2019-12-05 12:35:00,169.14,169.22,169.14,169.22,2124.0,162.5476,162.6245,162.5476,162.6245,2124.0
2019-12-05 12:40:00,169.25,169.26,169.19,169.2,10989.0,162.6533,162.6629,162.5957,162.6053,10989.0
2019-12-05 12:45:00,169.22,169.23,169.15,169.17,4580.0,162.6245,162.6341,162.5572,162.5764,4580.0
2019-12-05 12:50:00,169.19,169.22,169.18,169.21,7195.0,162.5957,162.6245,162.586,162.6149,7195.0
2019-12-05 12:55:00,169.21,169.24,169.19,169.24,3149.0,162.6149,162.6437,162.5957,162.6437,3149.0
2019-12-05 13:00:00,169.22,169.25,169.19,169.2,4700.0,162.6245,162.6533,162.5957,162.6053,4700.0
2019-12-05 13:05:00,169.2,169.24,169.19,169.22,3889.0,162.6053,162.6437,162.5957,162.6245,3889.0
2019-12-05 13:10:00,169.25,169.3,169.25,169.28,15746.0,162.6533,162.7014,162.6533,162.6821,15746.0
2019-12-05 13:15:00,169.3,169.3,169.27,169.28,7222.0,162.7014,162.7014,162.6725,162.6821,7222.0
2019-12-05 13:20:00,169.26,169.29,169.24,169.26,7723.0,162.6629,162.6918,162.6437,162.6629,7723.0
2019-12-05 13:25:00,169.24,169.28,169.22,169.25,3258.0,162.6437,162.6821,162.6245,162.6533,3258.0
2019-12-05 13:30:00,169.28,169.35,169.21,169.22,10141.0,162.6821,162.7494,162.6149,162.6245,10141.0
2019-12-05 13:35:00,169.23,169.39,169.23,169.37,3429.0,162.6341,162.7879,162.6341,162.7686,3429.0
2019-12-05 13:40:00,169.38,169.43,169.33,169.43,6049.0,162.7783,162.8263,162.7302,162.8263,6049.0
2019-12-05 13:45:00,169.43,169.44,169.39,169.39,2872.0,162.8263,162.8359,162.7879,162.7879,2872.0
2019-12-05 13:50:00,169.36,169.43,169.36,169.43,19831.0,162.759,162.8263,162.759,162.8263,19831.0
2019-12-05 13:55:00,169.4,169.42,169.39,169.39,19616.0,162.7975,162.8167,162.7879,162.7879,19616.0
2019-12-05 14:00:00,169.39,169.4,169.34,169.38,3385.0,162.7879,162.7975,162.7398,162.7783,3385.0
2019-12-05 14:05:00,169.38,169.42,169.38,169.41,35229.0,162.7783,162.8167,162.7783,162.8071,35229.0
2019-12-05 14:10:00,169.47,169.52,169.47,169.51,5562.0,162.8647,162.9128,162.8647,162.9032,5562.0
2019-12-05 14:15:00,169.48,169.52,169.45,169.47,8268.0,162.8744,162.9128,162.8455,162.8647,8268.0
2019-12-05 14:20:00,169.48,169.52,169.47,169.52,6204.0,162.8744,162.9128,162.8647,162.9128,6204.0
2019-12-05 14:25:00,169.52,169.6,169.51,169.58,8144.0,162.9128,162.9897,162.9032,162.9705,8144.0
2019-12-05 14:30:00,169.58,169.61,169.56,169.59,18453.0,162.9705,162.9993,162.9512,162.9801,18453.0
2019-12-05 14:35:00,169.59,169.65,169.59,169.64,6127.0,162.9801,163.0377,162.9801,163.0281,6127.0
2019-12-05 14:40:00,169.66,169.68,169.61,169.64,27564.0,163.0473,163.0666,162.9993,163.0281,27564.0
2019-12-05 14:45:00,169.65,169.66,169.56,169.59,7938.0,163.0377,163.0473,162.9512,162.9801,7938.0
2019-12-05 14:50:00,169.6,169.65,169.59,169.63,12270.0,162.9897,163.0377,162.9801,163.0185,12270.0
2019-12-05 14:55:00,169.63,169.65,169.21,169.41,122527.0,163.0185,163.0377,162.6149,162.8071,122527.0
2019-12-05 15:00:00,169.45,169.55,169.39,169.53,16219.0,162.8455,162.9416,162.7879,162.9224,16219.0
2019-12-05 15:05:00,169.52,169.59,169.49,169.52,143928.0,162.9128,162.9801,162.884,162.9128,143928.0
2019-12-05 15:10:00,169.51,169.63,169.51,169.57,28486.0,162.9032,163.0185,162.9032,162.9608,28486.0
2019-12-05 15:15:00,169.59,169.6,169.55,169.6,11579.0,162.9801,162.9897,162.9416,162.9897,11579.0
2019-12-05 15:20:00,169.59,169.61,169.56,169.61,11098.0,162.9801,162.9993,162.9512,162.9993,11098.0
2019-12-05 15:25:00,169.62,169.66,169.57,169.66,8736.0,163.0089,163.0473,162.9608,163.0473,8736.0
2019-12-05 15:30:00,169.65,169.67,169.62,169.65,15583.0,163.0377,163.0569,163.0089,163.0377,15583.0
2019-12-05 15:35:00,169.66,169.68,169.62,169.68,12194.0,163.0473,163.0666,163.0089,163.0666,12194.0
2019-12-05 15:40:00,169.68,169.7,169.66,169.67,33130.0,163.0666,163.0858,163.0473,163.0569,33130.0
2019-12-05 15:45:00,169.67,169.7,169.61,169.61,41787.0,163.0569,163.0858,162.9993,162.9993,41787.0
2019-12-05 15:50:00,169.61,169.62,169.55,169.57,31113.0,162.9993,163.0089,162.9416,162.9608,31113.0
2019-12-05 15:55:00,169.56,169.66,169.5,169.65,39884.0,162.9512,163.0473,162.8936,163.0377,39884.0
2019-12-06 09:30:00,170.91,171.24,170.78,170.87,32971.0,164.2486,164.5658,164.1237,164.2102,32971.0
2019-12-06 09:35:00,170.95,170.95,170.7,170.76,12009.0,164.2871,164.2871,164.0468,164.1045,12009.0
2019-12-06 09:40:00,170.8,170.89,170.77,170.87,6171.0,164.1429,164.2294,164.1141,164.2102,6171.0
2019-12-06 09:45:00,170.9,170.99,170.89,170.9,20793.0,164.239,164.3255,164.2294,164.239,20793.0
2019-12-06 09:50:00,170.91,170.93,170.81,170.83,18273.0,164.2486,164.2678,164.1525,164.1717,18273.0
2019-12-06 09:55:00,170.83,170.92,170.81,170.92,6652.0,164.1717,164.2582,164.1525,164.2582,6652.0
2019-12-06 10:00:00,170.94,171.01,170.93,170.96,3732.0,164.2774,164.3447,164.2678,164.2967,3732.0
2019-12-06 10:05:00,170.95,170.97,170.89,170.94,7866.0,164.2871,164.3063,164.2294,164.2774,7866.0
2019-12-06 10:10:00,170.95,170.98,170.9,170.96,10348.0,164.2871,164.3159,164.239,164.2967,10348.0
2019-12-06 10:15:00,170.95,170.96,170.75,170.86,57872.0,164.2871,164.2967,164.0949,164.2006,57872.0
2019-12-06 10:20:00,170.86,170.87,170.81,170.85,4686.0,164.2006,164.2102,164.1525,164.191,4686.0
2019-12-06 10:25:00,170.85,170.9,170.85,170.89,5767.0,164.191,164.239,164.191,164.2294,5767.0
2019-12-06 10:30:00,170.88,170.97,170.88,170.97,2616.0,164.2198,164.3063,164.2198,164.3063,2616.0
2019-12-06 10:35:00,170.92,170.95,170.85,170.95,8225.0,164.2582,164.2871,164.191,164.2871,8225.0
2019-12-06 10:40:00,171.0,171.04,170.99,171.03,20292.0,164.3351,164.3736,164.3255,164.3639,20292.0
2019-12-06 10:45:00,171.04,171.08,171.03,171.08,3454.0,164.3736,164.412,164.3639,164.412,3454.0
2019-12-06 10:50:00,171.09,171.15,171.09,171.1,4952.0,164.4216,164.4793,164.4216,164.4312,4952.0
2019-12-06 10:55:00,171.11,171.14,171.07,171.09,9400.0,164.4408,164.4697,164.4024,164.4216,9400.0
2019-12-06 11:00:00,171.12,171.17,171.11,171.16,9894.0,164.4504,164.4985,164.4408,164.4889,9894.0
2019-12-06 11:05:00,171.17,171.17,171.08,171.08,7999.0,164.4985,164.4985,164.412,164.412,7999.0
2019-12-06 11:10:00,171.09,171.14,171.05,171.1,9049.0,164.4216,164.4697,164.3832,164.4312,9049.0
2019-12-06 11:15:00,171.09,171.11,171.06,171.08,4330.0,164.4216,164.4408,164.3928,164.412,4330.0
2019-12-06 11:20:00,171.08,171.13,171.07,171.13,5811.0,164.412,164.46,164.4024,164.46,5811.0
2019-12-06 11:25:00,171.16,171.23,171.15,171.22,92882.0,164.4889,164.5561,164.4793,164.5465,92882.0
2019-12-06 11:30:00,171.19,171.21,171.15,171.21,12475.0,164.5177,164.5369,164.4793,164.5369,12475.0
2019-12-06 11:35:00,171.21,171.26,171.2,171.23,10248.0,164.5369,164.585,164.5273,164.5561,10248.0
2019-12-06 11:40:00,171.23,171.25,171.19,171.21,8858.0,164.5561,164.5754,164.5177,164.5369,8858.0
2019-12-06 11:45:00,171.21,171.21,171.18,171.2,3484.0,164.5369,164.5369,164.5081,164.5273,3484.0
2019-12-06 11:50:00,171.19,171.2,171.13,171.13,5052.0,164.5177,164.5273,164.46,164.46,5052.0
2019-12-06 11:55:00,171.14,171.15,171.1,171.12,6191.0,164.4697,164.4793,164.4312,164.4504,6191.0
2019-12-06 12:00:00,171.1,171.14,171.1,171.13,17766.0,164.4312,164.4697,164.4312,164.46,17766.0
2019-12-06 12:05:00,171.13,171.14,171.1,171.12,2882.0,164.46,164.4697,164.4312,164.4504,2882.0
2019-12-06 12:10:00,171.13,171.15,171.12,171.13,6382.0,164.46,164.4793,164.4504,164.46,6382.0
2019-12-06 12:15:00,171.13,171.19,171.13,171.19,8599.0,164.46,164.5177,164.46,164.5177,8599.0
2019-12-06 12:20:00,171.17,171.19,171.16,171.18,8989.0,164.4985,164.5177,164.4889,164.5081,8989.0
2019-12-06 12:25:00,171.18,171.2,171.16,171.18,12934.0,164.5081,164.5273,164.4889,164.5081,12934.0
2019-12-06 12:30:00,171.19,171.2,171.17,171.19,4701.0,164.5177,164.5273,164.4985,164.5177,4701.0
2019-12-06 12:35:00,171.18,171.22,171.18,171.22,4015.0,164.5081,164.5465,164.5081,164.5465,4015.0
2019-12-06 12:40:00,171.23,171.25,171.21,171.23,6030.0,164.5561,164.5754,164.5369,164.5561,6030.0
2019-12-06 12:45:00,171.24,171.27,171.23,171.26,35303.0,164.5658,164.5946,164.5561,164.585,35303.0
2019-12-06 12:50:00,171.26,171.26,171.2,171.26,12314.0,164.585,164.585,164.5273,164.585,12314.0
2019-12-06 12:55:00,171.26,171.26,171.2,171.22,9954.0,164.585,164.585,164.5273,164.5465,9954.0
2019-12-06 13:00:00,171.22,171.25,171.22,171.24,13035.0,164.5465,164.5754,164.5465,164.5658,13035.0
2019-12-06 13:05:00,171.25,171.27,171.21,171.23,13423.0,164.5754,164.5946,164.5369,164.5561,13423.0
2019-12-06 13:10:00,171.24,171.28,171.23,171.27,8967.0,164.5658,164.6042,164.5561,164.5946,8967.0
2019-12-06 13:15:00,171.27,171.29,171.25,171.27,9502.0,164.5946,164.6138,164.5754,164.5946,9502.0
2019-12-06 13:20:00,171.28,171.28,171.22,171.22,6647.0,164.6042,164.6042,164.5465,164.5465,6647.0
2019-12-06 13:25:00,171.23,171.23,171.2,171.21,7593.0,164.5561,164.5561,164.5273,164.5369,7593.0
2019-12-06 13:30:00,171.21,171.21,171.18,171.18,6793.0,164.5369,164.5369,164.5081,164.5081,6793.0
2019-12-06 13:35:00,171.19,171.23,171.18,171.21,6348.0,164.5177,164.5561,164.5081,164.5369,6348.0
2019-12-06 13:40:00,171.21,171.23,171.2,171.21,7259.0,164.5369,164.5561,164.5273,164.5369,7259.0
2019-12-06 13:45:00,171.21,171.22,171.15,171.15,18763.0,164.5369,164.5465,164.4793,164.4793,18763.0
2019-12-06 13:50:00,171.17,171.17,171.11,171.12,11799.0,164.4985,164.4985,164.4408,164.4504,11799.0
2019-12-06 13:55:00,171.13,171.14,171.11,171.11,7307.0,164.46,164.4697,164.4408,164.4408,7307.0
2019-12-06 14:00:00,171.11,171.16,171.1,171.16,11518.0,164.4408,164.4889,164.4312,164.4889,11518.0
2019-12-06 14:05:00,171.16,171.17,171.13,171.14,5949.0,164.4889,164.4985,164.46,164.4697,5949.0
2019-12-06 14:10:00,171.14,171.16,171.09,171.12,11383.0,164.4697,164.4889,164.4216,164.4504,11383.0
2019-12-06 14:15:00,171.11,171.13,171.08,171.09,13134.0,164.4408,164.46,164.412,164.4216,13134.0
2019-12-06 14:20:00,171.09,171.16,171.08,171.15,4730.0,164.4216,164.4889,164.412,164.4793,4730.0
2019-12-06 14:25:00,171.15,171.2,171.15,171.2,10023.0,164.4793,164.5273,164.4793,164.5273,10023.0
2019-12-06 14:30:00,171.18,171.18,171.12,171.13,9502.0,164.5081,164.5081,164.4504,164.46,9502.0
2019-12-06 14:35:00,171.13,171.17,171.1,171.16,8824.0,164.46,164.4985,164.4312,164.4889,8824.0
2019-12-06 14:40:00,171.16,171.18,171.13,171.15,5595.0,164.4889,164.5081,164.46,164.4793,5595.0
2019-12-06 14:45:00,171.16,171.18,171.13,171.13,33410.0,164.4889,164.5081,164.46,164.46,33410.0
2019-12-06 14:50:00,171.13,171.16,171.12,171.13,4795.0,164.46,164.4889,164.4504,164.46,4795.0
2019-12-06 14:55:00,171.11,171.12,171.09,171.1,8835.0,164.4408,164.4504,164.4216,164.4312,8835.0
2019-12-06 15:00:00,171.11,171.11,171.07,171.1,4801.0,164.4408,164.4408,164.4024,164.4312,4801.0
2019-12-06 15:05:00,171.1,171.1,171.05,171.08,18292.0,164.4312,164.4312,164.3832,164.412,18292.0
2019-12-06 15:10:00,171.07,171.1,171.03,171.05,49430.0,164.4024,164.4312,164.3639,164.3832,49430.0
2019-12-06 15:15:00,171.03,171.05,171.01,171.03,6560.0,164.3639,164.3832,164.3447,164.3639,6560.0
2019-12-06 15:20:00,171.03,171.06,171.01,171.05,9038.0,164.3639,164.3928,164.3447,164.3832,9038.0
2019-12-06 15:25:00,171.07,171.11,171.06,171.09,23221.0,164.4024,164.4408,164.3928,164.4216,23221.0
2019-12-06 15:30:00,171.09,171.18,171.06,171.15,52554.0,164.4216,164.5081,164.3928,164.4793,52554.0
2019-12-06 15:35:00,171.15,171.19,171.12,171.17,12675.0,164.4793,164.5177,164.4504,164.4985,12675.0
2019-12-06 15:40:00,171.18,171.26,171.18,171.22,18706.0,164.5081,164.585,164.5081,164.5465,18706.0
2019-12-06 15:45:00,171.21,171.21,171.08,171.09,15060.0,164.5369,164.5369,164.412,164.4216,15060.0
2019-12-06 15:50:00,171.09,171.11,170.99,171.01,22150.0,164.4216,164.4408,164.3255,164.3447,22150.0
2019-12-06 15:55:00,171.01,171.11,170.99,171.05,125776.0,164.3447,164.4408,164.3255,164.3832,125776.0
2019-12-09 09:30:00,170.89,170.99,170.8,170.91,29891.0,164.2294,164.3255,164.1429,164.2486,29891.0
2019-12-09 09:35:00,170.98,171.14,170.96,171.12,4755.0,164.3159,164.4697,164.2967,164.4504,4755.0
2019-12-09 09:40:00,171.23,171.29,171.23,171.25,48387.0,164.5561,164.6138,164.5561,164.5754,48387.0
2019-12-09 09:45:00,171.24,171.3,171.19,171.23,18201.0,164.5658,164.6234,164.5177,164.5561,18201.0
2019-12-09 09:50:00,171.23,171.28,171.21,171.26,3553.0,164.5561,164.6042,164.5369,164.585,3553.0
2019-12-09 09:55:00,171.23,171.28,171.22,171.22,16314.0,164.5561,164.6042,164.5465,164.5465,16314.0
2019-12-09 10:00:00,171.23,171.32,171.23,171.3,7525.0,164.5561,164.6426,164.5561,164.6234,7525.0
2019-12-09 10:05:00,171.32,171.32,171.25,171.25,5306.0,164.6426,164.6426,164.5754,164.5754,5306.0
2019-12-09 10:10:00,171.27,171.31,171.24,171.28,8795.0,164.5946,164.633,164.5658,164.6042,8795.0
2019-12-09 10:15:00,171.28,171.32,171.24,171.28,8005.0,164.6042,164.6426,164.5658,164.6042,8005.0
2019-12-09 10:20:00,171.26,171.26,171.19,171.21,10229.0,164.585,164.585,164.5177,164.5369,10229.0
2019-12-09 10:25:00,171.21,171.24,171.2,171.2,4778.0,164.5369,164.5658,164.5273,164.5273,4778.0
2019-12-09 10:30:00,171.21,171.27,171.19,171.22,4247.0,164.5369,164.5946,164.5177,164.5465,4247.0
2019-12-09 10:35:00,171.25,171.27,171.19,171.2,13563.0,164.5754,164.5946,164.5177,164.5273,13563.0
2019-12-09 10:40:00,171.19,171.21,171.12,171.14,16486.0,164.5177,164.5369,164.4504,164.4697,16486.0
2019-12-09 10:45:00,171.12,171.17,171.1,171.17,6274.0,164.4504,164.4985,164.4312,164.4985,6274.0
2019-12-09 10:50:00,171.14,171.18,171.13,171.15,2078.0,164.4697,164.5081,164.46,164.4793,2078.0
2019-12-09 10:55:00,171.18,171.21,171.13,171.21,13156.0,164.5081,164.5369,164.46,164.5369,13156.0
2019-12-09 11:00:00,171.19,171.2,171.11,171.12,6900.0,164.5177,164.5273,164.4408,164.4504,6900.0
2019-12-09 11:05:00,171.12,171.12,171.05,171.08,8147.0,164.4504,164.4504,164.3832,164.412,8147.0
2019-12-09 11:10:00,171.07,171.08,171.0,171.01,8352.0,164.4024,164.412,164.3351,164.3447,8352.0
2019-12-09 11:15:00,171.01,171.03,170.96,170.97,18125.0,164.3447,164.3639,164.2967,164.3063,18125.0
2019-12-09 11:20:00,170.97,170.98,170.91,170.93,6437.0,164.3063,164.3159,164.2486,164.2678,6437.0
2019-12-09 11:25:00,170.91,171.0,170.87,170.99,4378.0,164.2486,164.3351,164.2102,164.3255,4378.0
2019-12-09 11:30:00,170.98,171.0,170.96,170.99,5785.0,164.3159,164.3351,164.2967,164.3255,5785.0
2019-12-09 11:35:00,170.97,170.99,170.95,170.95,9113.0,164.3063,164.3255,164.2871,164.2871,9113.0
2019-12-09 11:40:00,170.96,170.97,170.92,170.92,7450.0,164.2967,164.3063,164.2582,164.2582,7450.0
2019-12-09 11:45:00,170.91,170.96,170.9,170.95,9308.0,164.2486,164.2967,164.239,164.2871,9308.0
2019-12-09 11:50:00,170.95,170.95,170.89,170.89,11563.0,164.2871,164.2871,164.2294,164.2294,11563.0
2019-12-09 11:55:00,170.89,170.93,170.88,170.92,8723.0,164.2294,164.2678,164.2198,164.2582,8723.0
2019-12-09 12:00:00,170.96,170.99,170.94,170.96,4762.0,164.2967,164.3255,164.2774,164.2967,4762.0
2019-12-09 12:05:00,170.97,170.99,170.93,170.93,6849.0,164.3063,164.3255,164.2678,164.2678,6849.0
2019-12-09 12:10:00,170.95,171.0,170.95,171.0,14490.0,164.2871,164.3351,164.2871,164.3351,14490.0
2019-12-09 12:15:00,170.98,171.03,170.98,170.99,8462.0,164.3159,164.3639,164.3159,164.3255,8462.0
2019-12-09 12:20:00,170.95,170.96,170.88,170.88,7292.0,164.2871,164.2967,164.2198,164.2198,7292.0
2019-12-09 12:25:00,170.88,170.92,170.88,170.9,5498.0,164.2198,164.2582,164.2198,164.239,5498.0
2019-12-09 12:30:00,170.91,170.91,170.86,170.87,5916.0,164.2486,164.2486,164.2006,164.2102,5916.0
2019-12-09 12:35:00,170.89,170.93,170.88,170.88,6935.0,164.2294,164.2678,164.2198,164.2198,6935.0
2019-12-09 12:40:00,170.91,170.93,170.86,170.86,4170.0,164.2486,164.2678,164.2006,164.2006,4170.0
2019-12-09 12:45:00,170.86,170.87,170.8,170.8,6772.0,164.2006,164.2102,164.1429,164.1429,6772.0
2019-12-09 12:50:00,170.8,170.82,170.77,170.77,8262.0,164.1429,164.1621,164.1141,164.1141,8262.0
2019-12-09 12:55:00,170.82,170.89,170.82,170.88,2735.0,164.1621,164.2294,164.1621,164.2198,2735.0
2019-12-09 13:00:00,170.86,170.9,170.85,170.9,4745.0,164.2006,164.239,164.191,164.239,4745.0
2019-12-09 13:05:00,170.9,170.9,170.86,170.88,3882.0,164.239,164.239,164.2006,164.2198,3882.0
2019-12-09 13:10:00,170.86,170.86,170.83,170.85,3700.0,164.2006,164.2006,164.1717,164.191,3700.0
2019-12-09 13:15:00,170.87,170.87,170.82,170.83,2593.0,164.2102,164.2102,164.1621,164.1717,2593.0
2019-12-09 13:20:00,170.82,170.83,170.77,170.82,4841.0,164.1621,164.1717,164.1141,164.1621,4841.0
2019-12-09 13:25:00,170.83,170.83,170.8,170.82,6407.0,164.1717,164.1717,164.1429,164.1621,6407.0
2019-12-09 13:30:00,170.81,170.83,170.79,170.82,8687.0,164.1525,164.1717,164.1333,164.1621,8687.0
2019-12-09 13:35:00,170.82,170.88,170.81,170.87,6956.0,164.1621,164.2198,164.1525,164.2102,6956.0
2019-12-09 13:40:00,170.87,170.91,170.87,170.91,2487.0,164.2102,164.2486,164.2102,164.2486,2487.0
2019-12-09 13:45:00,170.9,170.91,170.87,170.89,7265.0,164.239,164.2486,164.2102,164.2294,7265.0
2019-12-09 13:50:00,170.9,170.92,170.86,170.88,10728.0,164.239,164.2582,164.2006,164.2198,10728.0
2019-12-09 13:55:00,170.89,170.89,170.82,170.86,22925.0,164.2294,164.2294,164.1621,164.2006,22925.0
2019-12-09 14:00:00,170.87,170.87,170.75,170.76,7758.0,164.2102,164.2102,164.0949,164.1045,7758.0
2019-12-09 14:05:00,170.77,170.77,170.58,170.63,20115.0,164.1141,164.1141,163.9315,163.9795,20115.0
2019-12-09 14:10:00,170.61,170.61,170.54,170.58,9763.0,163.9603,163.9603,163.893,163.9315,9763.0
2019-12-09 14:15:00,170.6,170.65,170.58,170.6,7149.0,163.9507,163.9988,163.9315,163.9507,7149.0
2019-12-09 14:20:00,170.61,170.65,170.6,170.61,28231.0,163.9603,163.9988,163.9507,163.9603,28231.0
2019-12-09 14:25:00,170.63,170.66,170.63,170.66,3596.0,163.9795,164.0084,163.9795,164.0084,3596.0
2019-12-09 14:30:00,170.66,170.72,170.64,170.72,15014.0,164.0084,164.066,163.9891,164.066,15014.0
2019-12-09 14:35:00,170.71,170.75,170.7,170.73,3942.0,164.0564,164.0949,164.0468,164.0756,3942.0
2019-12-09 14:40:00,170.73,170.73,170.68,170.69,5224.0,164.0756,164.0756,164.0276,164.0372,5224.0
2019-12-09 14:45:00,170.68,170.73,170.68,170.72,34517.0,164.0276,164.0756,164.0276,164.066,34517.0
2019-12-09 14:50:00,170.71,170.74,170.7,170.73,5875.0,164.0564,164.0852,164.0468,164.0756,5875.0
2019-12-09 14:55:00,170.74,170.74,170.71,170.73,7133.0,164.0852,164.0852,164.0564,164.0756,7133.0
2019-12-09 15:00:00,170.71,170.75,170.7,170.75,4339.0,164.0564,164.0949,164.0468,164.0949,4339.0
2019-12-09 15:05:00,170.73,170.74,170.7,170.73,4899.0,164.0756,164.0852,164.0468,164.0756,4899.0
2019-12-09 15:10:00,170.74,170.74,170.69,170.74,2571.0,164.0852,164.0852,164.0372,164.0852,2571.0
2019-12-09 15:15:00,170.74,170.82,170.74,170.77,6598.0,164.0852,164.1621,164.0852,164.1141,6598.0
2019-12-09 15:20:00,170.78,170.8,170.77,170.78,154775.0,164.1237,164.1429,164.1141,164.1237,154775.0
2019-12-09 15:25:00,170.79,170.8,170.76,170.79,5434.0,164.1333,164.1429,164.1045,164.1333,5434.0
2019-12-09 15:30:00,170.78,170.79,170.66,170.68,7933.0,164.1237,164.1333,164.0084,164.0276,7933.0
2019-12-09 15:35:00,170.67,170.68,170.58,170.59,27470.0,164.018,164.0276,163.9315,163.9411,27470.0
2019-12-09 15:40:00,170.58,170.65,170.58,170.62,26824.0,163.9315,163.9988,163.9315,163.9699,26824.0
2019-12-09 15:45:00,170.62,170.62,170.56,170.61,44317.0,163.9699,163.9699,163.9123,163.9603,44317.0
2019-12-09 15:50:00,170.62,170.63,170.54,170.56,14617.0,163.9699,163.9795,163.893,163.9123,14617.0
2019-12-09 15:55:00,170.56,170.57,170.4,170.44,17082.0,163.9123,163.9219,163.7585,163.7969,17082.0
2019-12-10 09:30:00,170.64,170.76,170.34,170.43,40389.0,163.9891,164.1045,163.7008,163.7873,40389.0
2019-12-10 09:35:00,170.41,170.41,169.99,170.17,10371.0,163.7681,163.7681,163.3645,163.5375,10371.0
2019-12-10 09:40:00,170.17,170.27,170.05,170.25,7038.0,163.5375,163.6336,163.4221,163.6143,7038.0
2019-12-10 09:45:00,170.28,170.42,170.27,170.37,9448.0,163.6432,163.7777,163.6336,163.7297,9448.0
2019-12-10 09:50:00,170.38,170.47,170.34,170.47,6429.0,163.7393,163.8258,163.7008,163.8258,6429.0
2019-12-10 09:55:00,170.44,170.49,170.3,170.4,6611.0,163.7969,163.845,163.6624,163.7585,6611.0
2019-12-10 10:00:00,170.45,170.51,170.38,170.44,3305.0,163.8065,163.8642,163.7393,163.7969,3305.0
2019-12-10 10:05:00,170.48,170.55,170.47,170.55,4445.0,163.8354,163.9026,163.8258,163.9026,4445.0
2019-12-10 10:10:00,170.54,170.66,170.5,170.64,4156.0,163.893,164.0084,163.8546,163.9891,4156.0
2019-12-10 10:15:00,170.66,170.67,170.62,170.64,2785.0,164.0084,164.018,163.9699,163.9891,2785.0
2019-12-10 10:20:00,170.63,170.75,170.6,170.75,9250.0,163.9795,164.0949,163.9507,164.0949,9250.0
2019-12-10 10:25:00,170.77,170.9,170.77,170.9,26238.0,164.1141,164.239,164.1141,164.239,26238.0
2019-12-10 10:30:00,170.9,170.9,170.75,170.77,8805.0,164.239,164.239,164.0949,164.1141,8805.0
2019-12-10 10:35:00,170.76,170.79,170.74,170.77,4997.0,164.1045,164.1333,164.0852,164.1141,4997.0
2019-12-10 10:40:00,170.78,170.83,170.71,170.71,7635.0,164.1237,164.1717,164.0564,164.0564,7635.0
2019-12-10 10:45:00,170.72,170.75,170.64,170.64,3794.0,164.066,164.0949,163.9891,163.9891,3794.0
2019-12-10 10:50:00,170.61,170.66,170.61,170.64,21139.0,163.9603,164.0084,163.9603,163.9891,21139.0
2019-12-10 10:55:00,170.63,170.78,170.61,170.75,20415.0,163.9795,164.1237,163.9603,164.0949,20415.0
2019-12-10 11:00:00,170.76,170.91,170.41,170.51,26284.0,164.1045,164.2486,163.7681,163.8642,26284.0
2019-12-10 11:05:00,170.52,170.79,170.51,170.72,10795.0,163.8738,164.1333,163.8642,164.066,10795.0
2019-12-10 11:10:00,170.68,170.77,170.58,170.62,9396.0,164.0276,164.1141,163.9315,163.9699,9396.0
2019-12-10 11:15:00,170.64,170.66,170.55,170.55,12103.0,163.9891,164.0084,163.9026,163.9026,12103.0
2019-12-10 11:20:00,170.57,170.62,170.54,170.56,10974.0,163.9219,163.9699,163.893,163.9123,10974.0
2019-12-10 11:25:00,170.58,170.65,170.55,170.65,7855.0,163.9315,163.9988,163.9026,163.9988,7855.0
2019-12-10 11:30:00,170.67,170.69,170.55,170.6,8277.0,164.018,164.0372,163.9026,163.9507,8277.0
2019-12-10 11:35:00,170.59,170.59,170.53,170.55,4239.0,163.9411,163.9411,163.8834,163.9026,4239.0
2019-12-10 11:40:00,170.56,170.65,170.54,170.63,5504.0,163.9123,163.9988,163.893,163.9795,5504.0
2019-12-10 11:45:00,170.64,170.69,170.59,170.62,3446.0,163.9891,164.0372,163.9411,163.9699,3446.0
2019-12-10 11:50:00,170.64,170.64,170.58,170.62,1851.0,163.9891,163.9891,163.9315,163.9699,1851.0
2019-12-10 11:55:00,170.6,170.6,170.51,170.57,10026.0,163.9507,163.9507,163.8642,163.9219,10026.0
2019-12-10 12:00:00,170.54,170.57,170.51,170.53,3674.0,163.893,163.9219,163.8642,163.8834,3674.0
2019-12-10 12:05:00,170.57,170.57,170.47,170.51,9402.0,163.9219,163.9219,163.8258,163.8642,9402.0
2019-12-10 12:10:00,170.49,170.53,170.49,170.51,2352.0,163.845,163.8834,163.845,163.8642,2352.0
2019-12-10 12:15:00,170.49,170.55,170.46,170.55,4694.0,163.845,163.9026,163.8162,163.9026,4694.0
2019-12-10 12:20:00,170.56,170.56,170.44,170.45,10118.0,163.9123,163.9123,163.7969,163.8065,10118.0
2019-12-10 12:25:00,170.42,170.46,170.36,170.41,8623.0,163.7777,163.8162,163.7201,163.7681,8623.0
2019-12-10 12:30:00,170.43,170.47,170.42,170.47,1520.0,163.7873,163.8258,163.7777,163.8258,1520.0
2019-12-10 12:35:00,170.48,170.48,170.44,170.47,4622.0,163.8354,163.8354,163.7969,163.8258,4622.0
2019-12-10 12:40:00,170.45,170.45,170.41,170.42,2156.0,163.8065,163.8065,163.7681,163.7777,2156.0
2019-12-10 12:45:00,170.42,170.42,170.38,170.39,3100.0,163.7777,163.7777,163.7393,163.7489,3100.0
2019-12-10 12:50:00,170.4,170.41,170.34,170.41,11985.0,163.7585,163.7681,163.7008,163.7681,11985.0
2019-12-10 12:55:00,170.38,170.55,170.38,170.54,5072.0,163.7393,163.9026,163.7393,163.893,5072.0
2019-12-10 13:00:00,170.54,170.62,170.54,170.57,4230.0,163.893,163.9699,163.893,163.9219,4230.0
2019-12-10 13:05:00,170.58,170.6,170.56,170.57,5561.0,163.9315,163.9507,163.9123,163.9219,5561.0
2019-12-10 13:10:00,170.59,170.67,170.56,170.6,8003.0,163.9411,164.018,163.9123,163.9507,8003.0
2019-12-10 13:15:00,170.61,170.64,170.59,170.62,10136.0,163.9603,163.9891,163.9411,163.9699,10136.0
2019-12-10 13:20:00,170.62,170.62,170.59,170.61,4218.0,163.9699,163.9699,163.9411,163.9603,4218.0
2019-12-10 13:25:00,170.61,170.62,170.55,170.57,2038.0,163.9603,163.9699,163.9026,163.9219,2038.0
2019-12-10 13:30:00,170.59,170.59,170.53,170.57,1404.0,163.9411,163.9411,163.8834,163.9219,1404.0
2019-12-10 13:35:00,170.6,170.62,170.59,170.61,4177.0,163.9507,163.9699,163.9411,163.9603,4177.0
2019-12-10 13:40:00,170.59,170.6,170.57,170.58,6810.0,163.9411,163.9507,163.9219,163.9315,6810.0
2019-12-10 13:45:00,170.57,170.59,170.53,170.54,4453.0,163.9219,163.9411,163.8834,163.893,4453.0
2019-12-10 13:50:00,170.53,170.54,170.46,170.48,5443.0,163.8834,163.893,163.8162,163.8354,5443.0
2019-12-10 13:55:00,170.48,170.48,170.45,170.47,12331.0,163.8354,163.8354,163.8065,163.8258,12331.0
2019-12-10 14:00:00,170.48,170.49,170.45,170.46,7650.0,163.8354,163.845,163.8065,163.8162,7650.0
2019-12-10 14:05:00,170.46,170.56,170.46,170.52,14197.0,163.8162,163.9123,163.8162,163.8738,14197.0
2019-12-10 14:10:00,170.53,170.58,170.52,170.58,3723.0,163.8834,163.9315,163.8738,163.9315,3723.0
2019-12-10 14:15:00,170.56,170.57,170.51,170.56,9174.0,163.9123,163.9219,163.8642,163.9123,9174.0
2019-12-10 14:20:00,170.56,170.57,170.5,170.5,3166.0,163.9123,163.9219,163.8546,163.8546,3166.0
2019-12-10 14:25:00,170.51,170.52,170.47,170.47,9115.0,163.8642,163.8738,163.8258,163.8258,9115.0
2019-12-10 14:30:00,170.51,170.54,170.49,170.52,10793.0,163.8642,163.893,163.845,163.8738,10793.0
2019-12-10 14:35:00,170.48,170.48,170.42,170.43,4499.0,163.8354,163.8354,163.7777,163.7873,4499.0
2019-12-10 14:40:00,170.42,170.45,170.38,170.44,11758.0,163.7777,163.8065,163.7393,163.7969,11758.0
2019-12-10 14:45:00,170.44,170.45,170.4,170.44,4392.0,163.7969,163.8065,163.7585,163.7969,4392.0
2019-12-10 14:50:00,170.46,170.5,170.46,170.47,24968.0,163.8162,163.8546,163.8162,163.8258,24968.0
2019-12-10 14:55:00,170.48,170.5,170.47,170.49,7789.0,163.8354,163.8546,163.8258,163.845,7789.0
2019-12-10 15:00:00,170.47,170.52,170.47,170.47,5086.0,163.8258,163.8738,163.8258,163.8258,5086.0
2019-12-10 15:05:00,170.45,170.47,170.43,170.44,5995.0,163.8065,163.8258,163.7873,163.7969,5995.0
2019-12-10 15:10:00,170.44,170.55,170.43,170.5,12845.0,163.7969,163.9026,163.7873,163.8546,12845.0
2019-12-10 15:15:00,170.51,170.51,170.36,170.42,8072.0,163.8642,163.8642,163.7201,163.7777,8072.0
2019-12-10 15:20:00,170.42,170.42,170.3,170.34,6728.0,163.7777,163.7777,163.6624,163.7008,6728.0
2019-12-10 15:25:00,170.32,170.35,170.29,170.31,111132.0,163.6816,163.7104,163.6528,163.672,111132.0
2019-12-10 15:30:00,170.29,170.31,169.95,169.95,24902.0,163.6528,163.672,163.326,163.326,24902.0
2019-12-10 15:35:00,169.96,170.1,169.94,170.04,14190.0,163.3356,163.4702,163.3164,163.4125,14190.0
2019-12-10 15:40:00,170.05,170.16,170.04,170.14,17590.0,163.4221,163.5279,163.4125,163.5086,17590.0
2019-12-10 15:45:00,170.13,170.16,170.06,170.16,47425.0,163.499,163.5279,163.4317,163.5279,47425.0
2019-12-10 15:50:00,170.16,170.16,170.03,170.09,50390.0,163.5279,163.5279,163.4029,163.4606,50390.0
2019-12-10 15:55:00,170.09,170.26,170.08,170.23,57444.0,163.4606,163.624,163.451,163.5951,57444.0
2019-12-11 09:30:00,170.58,170.58,170.27,170.4,62675.0,163.9315,163.9315,163.6336,163.7585,62675.0
2019-12-11 09:35:00,170.45,170.48,170.31,170.35,11045.0,163.8065,163.8354,163.672,163.7104,11045.0
2019-12-11 09:40:00,170.34,170.4,170.24,170.4,5642.0,163.7008,163.7585,163.6047,163.7585,5642.0
2019-12-11 09:45:00,170.39,170.46,170.36,170.45,10441.0,163.7489,163.8162,163.7201,163.8065,10441.0
2019-12-11 09:50:00,170.46,170.51,170.46,170.51,6516.0,163.8162,163.8642,163.8162,163.8642,6516.0
2019-12-11 09:55:00,170.52,170.65,170.5,170.65,11900.0,163.8738,163.9988,163.8546,163.9988,11900.0
2019-12-11 10:00:00,170.66,170.75,170.64,170.73,17055.0,164.0084,164.0949,163.9891,164.0756,17055.0
2019-12-11 10:05:00,170.73,170.75,170.59,170.61,3485.0,164.0756,164.0949,163.9411,163.9603,3485.0
2019-12-11 10:10:00,170.61,170.66,170.56,170.58,3964.0,163.9603,164.0084,163.9123,163.9315,3964.0
2019-12-11 10:15:00,170.58,170.61,170.56,170.58,5351.0,163.9315,163.9603,163.9123,163.9315,5351.0
2019-12-11 10:20:00,170.58,170.59,170.48,170.52,4884.0,163.9315,163.9411,163.8354,163.8738,4884.0
2019-12-11 10:25:00,170.53,170.55,170.48,170.5,13935.0,163.8834,163.9026,163.8354,163.8546,13935.0
2019-12-11 10:30:00,170.49,170.49,170.42,170.44,6879.0,163.845,163.845,163.7777,163.7969,6879.0
2019-12-11 10:35:00,170.43,170.44,170.39,170.4,7482.0,163.7873,163.7969,163.7489,163.7585,7482.0
2019-12-11 10:40:00,170.41,170.51,170.41,170.44,8324.0,163.7681,163.8642,163.7681,163.7969,8324.0
2019-12-11 10:45:00,170.44,170.48,170.41,170.44,9009.0,163.7969,163.8354,163.7681,163.7969,9009.0
2019-12-11 10:50:00,170.42,170.45,170.36,170.38,18784.0,163.7777,163.8065,163.7201,163.7393,18784.0
2019-12-11 10:55:00,170.36,170.41,170.32,170.34,9056.0,163.7201,163.7681,163.6816,163.7008,9056.0
2019-12-11 11:00:00,170.33,170.34,170.18,170.27,5128.0,163.6912,163.7008,163.5471,163.6336,5128.0
2019-12-11 11:05:00,170.26,170.34,170.26,170.3,4689.0,163.624,163.7008,163.624,163.6624,4689.0
2019-12-11 11:10:00,170.31,170.38,170.3,170.36,5840.0,163.672,163.7393,163.6624,163.7201,5840.0
2019-12-11 11:15:00,170.38,170.45,170.37,170.43,8183.0,163.7393,163.8065,163.7297,163.7873,8183.0
2019-12-11 11:20:00,170.44,170.46,170.4,170.46,1618.0,163.7969,163.8162,163.7585,163.8162,1618.0
2019-12-11 11:25:00,170.47,170.48,170.42,170.44,7785.0,163.8258,163.8354,163.7777,163.7969,7785.0
2019-12-11 11:30:00,170.44,170.48,170.43,170.43,5849.0,163.7969,163.8354,163.7873,163.7873,5849.0
2019-12-11 11:35:00,170.41,170.48,170.39,170.47,8770.0,163.7681,163.8354,163.7489,163.8258,8770.0
2019-12-11 11:40:00,170.48,170.51,170.47,170.5,3400.0,163.8354,163.8642,163.8258,163.8546,3400.0
2019-12-11 11:45:00,170.48,170.5,170.47,170.47,2917.0,163.8354,163.8546,163.8258,163.8258,2917.0
2019-12-11 11:50:00,170.48,170.48,170.44,170.47,6586.0,163.8354,163.8354,163.7969,163.8258,6586.0
2019-12-11 11:55:00,170.47,170.48,170.26,170.26,7795.0,163.8258,163.8354,163.624,163.624,7795.0
2019-12-11 12:00:00,170.28,170.34,170.27,170.33,8020.0,163.6432,163.7008,163.6336,163.6912,8020.0
2019-12-11 12:05:00,170.32,170.35,170.31,170.34,8172.0,163.6816,163.7104,163.672,163.7008,8172.0
2019-12-11 12:10:00,170.33,170.33,170.25,170.25,4532.0,163.6912,163.6912,163.6143,163.6143,4532.0
2019-12-11 12:15:00,170.28,170.37,170.28,170.36,2195.0,163.6432,163.7297,163.6432,163.7201,2195.0
2019-12-11 12:20:00,170.34,170.35,170.32,170.32,10282.0,163.7008,163.7104,163.6816,163.6816,10282.0
2019-12-11 12:25:00,170.32,170.35,170.31,170.32,3815.0,163.6816,163.7104,163.672,163.6816,3815.0
2019-12-11 12:30:00,170.32,170.36,170.29,170.34,12151.0,163.6816,163.7201,163.6528,163.7008,12151.0
2019-12-11 12:35:00,170.34,170.34,170.29,170.31,993.0,163.7008,163.7008,163.6528,163.672,993.0
2019-12-11 12:40:00,170.29,170.31,170.25,170.27,5202.0,163.6528,163.672,163.6143,163.6336,5202.0
2019-12-11 12:45:00,170.28,170.33,170.26,170.33,3075.0,163.6432,163.6912,163.624,163.6912,3075.0
2019-12-11 12:50:00,170.33,170.33,170.3,170.31,5644.0,163.6912,163.6912,163.6624,163.672,5644.0
2019-12-11 12:55:00,170.29,170.38,170.29,170.37,2808.0,163.6528,163.7393,163.6528,163.7297,2808.0
2019-12-11 13:00:00,170.35,170.37,170.33,170.36,3512.0,163.7104,163.7297,163.6912,163.7201,3512.0
2019-12-11 13:05:00,170.33,170.36,170.32,170.32,6836.0,163.6912,163.7201,163.6816,163.6816,6836.0
2019-12-11 13:10:00,170.33,170.36,170.32,170.36,5415.0,163.6912,163.7201,163.6816,163.7201,5415.0
2019-12-11 13:15:00,170.36,170.39,170.35,170.38,3155.0,163.7201,163.7489,163.7104,163.7393,3155.0
2019-12-11 13:20:00,170.39,170.39,170.35,170.37,5966.0,163.7489,163.7489,163.7104,163.7297,5966.0
2019-12-11 13:25:00,170.38,170.46,170.38,170.43,14843.0,163.7393,163.8162,163.7393,163.7873,14843.0
2019-12-11 13:30:00,170.44,170.45,170.4,170.43,5183.0,163.7969,163.8065,163.7585,163.7873,5183.0
2019-12-11 13:35:00,170.44,170.45,170.37,170.37,6808.0,163.7969,163.8065,163.7297,163.7297,6808.0
2019-12-11 13:40:00,170.36,170.39,170.35,170.39,14251.0,163.7201,163.7489,163.7104,163.7489,14251.0
2019-12-11 13:45:00,170.38,170.41,170.37,170.41,4590.0,163.7393,163.7681,163.7297,163.7681,4590.0
2019-12-11 13:50:00,170.42,170.45,170.41,170.42,9575.0,163.7777,163.8065,163.7681,163.7777,9575.0
2019-12-11 13:55:00,170.43,170.45,170.39,170.45,5686.0,163.7873,163.8065,163.7489,163.8065,5686.0
2019-12-11 14:00:00,170.43,170.58,170.37,170.57,16658.0,163.7873,163.9315,163.7297,163.9219,16658.0
2019-12-11 14:05:00,170.58,170.68,170.58,170.62,19265.0,163.9315,164.0276,163.9315,163.9699,19265.0
2019-12-11 14:10:00,170.62,170.62,170.57,170.57,8458.0,163.9699,163.9699,163.9219,163.9219,8458.0
2019-12-11 14:15:00,170.56,170.73,170.56,170.69,16279.0,163.9123,164.0756,163.9123,164.0372,16279.0
2019-12-11 14:20:00,170.69,170.77,170.66,170.73,11567.0,164.0372,164.1141,164.0084,164.0756,11567.0
2019-12-11 14:25:00,170.74,170.75,170.67,170.7,23147.0,164.0852,164.0949,164.018,164.0468,23147.0
2019-12-11 14:30:00,170.68,170.7,170.61,170.63,16022.0,164.0276,164.0468,163.9603,163.9795,16022.0
2019-12-11 14:35:00,170.64,170.77,170.61,170.72,41483.0,163.9891,164.1141,163.9603,164.066,41483.0
2019-12-11 14:40:00,170.72,170.84,170.65,170.79,27557.0,164.066,164.1813,163.9988,164.1333,27557.0
2019-12-11 14:45:00,170.79,170.8,170.7,170.77,12230.0,164.1333,164.1429,164.0468,164.1141,12230.0
2019-12-11 14:50:00,170.78,170.9,170.73,170.86,13892.0,164.1237,164.239,164.0756,164.2006,13892.0
2019-12-11 14:55:00,170.87,170.93,170.86,170.92,18220.0,164.2102,164.2678,164.2006,164.2582,18220.0
2019-12-11 15:00:00,170.93,170.97,170.83,170.83,12340.0,164.2678,164.3063,164.1717,164.1717,12340.0
2019-12-11 15:05:00,170.83,170.89,170.83,170.87,7697.0,164.1717,164.2294,164.1717,164.2102,7697.0
2019-12-11 15:10:00,170.88,170.89,170.72,170.77,111435.0,164.2198,164.2294,164.066,164.1141,111435.0
2019-12-11 15:15:00,170.76,170.77,170.71,170.75,17043.0,164.1045,164.1141,164.0564,164.0949,17043.0
2019-12-11 15:20:00,170.74,170.83,170.74,170.83,9062.0,164.0852,164.1717,164.0852,164.1717,9062.0
2019-12-11 15:25:00,170.81,170.9,170.81,170.85,5611.0,164.1525,164.239,164.1525,164.191,5611.0
2019-12-11 15:30:00,170.84,170.92,170.84,170.87,5057.0,164.1813,164.2582,164.1813,164.2102,5057.0
2019-12-11 15:35:00,170.87,170.88,170.8,170.81,21100.0,164.2102,164.2198,164.1429,164.1525,21100.0
2019-12-11 15:40:00,170.8,170.85,170.8,170.82,7870.0,164.1429,164.191,164.1429,164.1621,7870.0
2019-12-11 15:45:00,170.82,170.82,170.72,170.72,28353.0,164.1621,164.1621,164.066,164.066,28353.0
2019-12-11 15:50:00,170.73,170.97,170.73,170.97,19083.0,164.0756,164.3063,164.0756,164.3063,19083.0
2019-12-11 15:55:00,170.95,171.01,170.87,170.87,63679.0,164.2871,164.3447,164.2102,164.2102,63679.0
2019-12-12 09:30:00,170.79,170.83,170.46,170.46,28635.0,164.1333,164.1717,163.8162,163.8162,28635.0
2019-12-12 09:35:00,170.46,171.73,170.43,171.6,70614.0,163.8162,165.0367,163.7873,164.9117,70614.0
2019-12-12 09:40:00,171.62,171.66,171.35,171.52,42932.0,164.9309,164.9694,164.6715,164.8348,42932.0
2019-12-12 09:45:00,171.57,171.57,171.43,171.51,22840.0,164.8829,164.8829,164.7484,164.8252,22840.0
2019-12-12 09:50:00,171.57,171.69,171.53,171.66,15400.0,164.8829,164.9982,164.8445,164.9694,15400.0
2019-12-12 09:55:00,171.7,171.85,171.62,171.85,8354.0,165.0078,165.152,164.9309,165.152,8354.0
2019-12-12 10:00:00,171.89,172.27,171.89,172.15,68704.0,165.1904,165.5556,165.1904,165.4403,68704.0
2019-12-12 10:05:00,172.15,172.36,172.03,172.15,19296.0,165.4403,165.6421,165.325,165.4403,19296.0
2019-12-12 10:10:00,172.18,172.4,172.08,172.25,24045.0,165.4691,165.6805,165.373,165.5364,24045.0
2019-12-12 10:15:00,172.22,172.24,172.15,172.24,10368.0,165.5076,165.5268,165.4403,165.5268,10368.0
2019-12-12 10:20:00,172.32,172.38,172.27,172.31,16536.0,165.6037,165.6613,165.5556,165.5941,16536.0
2019-12-12 10:25:00,172.35,172.35,172.23,172.3,21943.0,165.6325,165.6325,165.5172,165.5844,21943.0
2019-12-12 10:30:00,172.33,172.37,172.17,172.2,6237.0,165.6133,165.6517,165.4595,165.4883,6237.0
2019-12-12 10:35:00,172.2,172.25,172.13,172.13,7537.0,165.4883,165.5364,165.4211,165.4211,7537.0
2019-12-12 10:40:00,172.13,172.13,171.83,171.84,15893.0,165.4211,165.4211,165.1328,165.1424,15893.0
2019-12-12 10:45:00,171.83,171.89,171.73,171.78,59404.0,165.1328,165.1904,165.0367,165.0847,59404.0
2019-12-12 10:50:00,171.81,171.98,171.8,171.97,12812.0,165.1135,165.2769,165.1039,165.2673,12812.0
2019-12-12 10:55:00,172.03,172.15,172.03,172.05,18393.0,165.325,165.4403,165.325,165.3442,18393.0
2019-12-12 11:00:00,172.05,172.06,171.88,171.88,10955.0,165.3442,165.3538,165.1808,165.1808,10955.0
2019-12-12 11:05:00,171.86,171.96,171.85,171.85,9889.0,165.1616,165.2577,165.152,165.152,9889.0
2019-12-12 11:10:00,171.83,171.89,171.69,171.72,5984.0,165.1328,165.1904,164.9982,165.027,5984.0
2019-12-12 11:15:00,171.71,171.76,171.67,171.69,3590.0,165.0174,165.0655,164.979,164.9982,3590.0
2019-12-12 11:20:00,171.69,171.69,171.47,171.48,35151.0,164.9982,164.9982,164.7868,164.7964,35151.0
2019-12-12 11:25:00,171.48,171.48,171.29,171.29,10885.0,164.7964,164.7964,164.6138,164.6138,10885.0
2019-12-12 11:30:00,171.28,171.43,171.25,171.31,7209.0,164.6042,164.7484,164.5754,164.633,7209.0
2019-12-12 11:35:00,171.27,171.45,171.25,171.4,7593.0,164.5946,164.7676,164.5754,164.7195,7593.0
2019-12-12 11:40:00,171.39,171.39,171.23,171.3,11365.0,164.7099,164.7099,164.5561,164.6234,11365.0
2019-12-12 11:45:00,171.29,171.36,171.28,171.32,17421.0,164.6138,164.6811,164.6042,164.6426,17421.0
2019-12-12 11:50:00,171.3,171.39,171.22,171.22,17169.0,164.6234,164.7099,164.5465,164.5465,17169.0
2019-12-12 11:55:00,171.18,171.2,170.89,171.2,25120.0,164.5081,164.5273,164.2294,164.5273,25120.0
2019-12-12 12:00:00,171.17,171.18,171.02,171.03,26490.0,164.4985,164.5081,164.3543,164.3639,26490.0
2019-12-12 12:05:00,171.02,171.21,171.01,171.19,7615.0,164.3543,164.5369,164.3447,164.5177,7615.0
2019-12-12 12:10:00,171.19,171.19,171.04,171.08,5109.0,164.5177,164.5177,164.3736,164.412,5109.0
2019-12-12 12:15:00,171.07,171.11,170.91,170.93,5956.0,164.4024,164.4408,164.2486,164.2678,5956.0
2019-12-12 12:20:00,170.94,170.95,170.74,170.78,61699.0,164.2774,164.2871,164.0852,164.1237,61699.0
2019-12-12 12:25:00,170.8,170.89,170.76,170.89,63539.0,164.1429,164.2294,164.1045,164.2294,63539.0
2019-12-12 12:30:00,170.9,171.2,170.9,171.16,15383.0,164.239,164.5273,164.239,164.4889,15383.0
2019-12-12 12:35:00,171.16,171.26,171.15,171.23,5577.0,164.4889,164.585,164.4793,164.5561,5577.0
2019-12-12 12:40:00,171.24,171.28,171.2,171.22,8140.0,164.5658,164.6042,164.5273,164.5465,8140.0
2019-12-12 12:45:00,171.21,171.32,171.21,171.31,9779.0,164.5369,164.6426,164.5369,164.633,9779.0
2019-12-12 12:50:00,171.3,171.32,171.21,171.24,8912.0,164.6234,164.6426,164.5369,164.5658,8912.0
2019-12-12 12:55:00,171.23,171.26,171.1,171.11,20563.0,164.5561,164.585,164.4312,164.4408,20563.0
2019-12-12 13:00:00,171.16,171.35,171.13,171.33,32534.0,164.4889,164.6715,164.46,164.6522,32534.0
2019-12-12 13:05:00,171.31,171.41,171.3,171.31,17965.0,164.633,164.7291,164.6234,164.633,17965.0
2019-12-12 13:10:00,171.31,171.44,171.3,171.41,15352.0,164.633,164.758,164.6234,164.7291,15352.0
2019-12-12 13:15:00,171.41,171.44,171.39,171.44,13701.0,164.7291,164.758,164.7099,164.758,13701.0
2019-12-12 13:20:00,171.44,171.46,171.34,171.35,5801.0,164.758,164.7772,164.6619,164.6715,5801.0
2019-12-12 13:25:00,171.34,171.36,171.3,171.34,13439.0,164.6619,164.6811,164.6234,164.6619,13439.0
2019-12-12 13:30:00,171.33,171.37,171.32,171.34,8784.0,164.6522,164.6907,164.6426,164.6619,8784.0
2019-12-12 13:35:00,171.35,171.35,171.23,171.25,26833.0,164.6715,164.6715,164.5561,164.5754,26833.0
2019-12-12 13:40:00,171.26,171.31,171.23,171.25,5577.0,164.585,164.633,164.5561,164.5754,5577.0
2019-12-12 13:45:00,171.25,171.27,171.22,171.22,6659.0,164.5754,164.5946,164.5465,164.5465,6659.0
2019-12-12 13:50:00,171.23,171.3,171.23,171.28,3691.0,164.5561,164.6234,164.5561,164.6042,3691.0
2019-12-12 13:55:00,171.28,171.33,171.21,171.31,5995.0,164.6042,164.6522,164.5369,164.633,5995.0
2019-12-12 14:00:00,171.32,171.34,171.21,171.23,4758.0,164.6426,164.6619,164.5369,164.5561,4758.0
2019-12-12 14:05:00,171.23,171.35,171.23,171.32,12539.0,164.5561,164.6715,164.5561,164.6426,12539.0
2019-12-12 14:10:00,171.36,171.41,171.03,171.15,25158.0,164.6811,164.7291,164.3639,164.4793,25158.0
2019-12-12 14:15:00,171.16,171.29,171.13,171.18,10679.0,164.4889,164.6138,164.46,164.5081,10679.0
2019-12-12 14:20:00,171.19,171.19,171.07,171.08,10894.0,164.5177,164.5177,164.4024,164.412,10894.0
2019-12-12 14:25:00,171.05,171.17,171.05,171.16,20603.0,164.3832,164.4985,164.3832,164.4889,20603.0
2019-12-12 14:30:00,171.12,171.87,171.1,171.69,113687.0,164.4504,165.1712,164.4312,164.9982,113687.0
2019-12-12 14:35:00,171.68,171.69,171.43,171.54,18946.0,164.9886,164.9982,164.7484,164.8541,18946.0
2019-12-12 14:40:00,171.54,171.68,171.52,171.56,12028.0,164.8541,164.9886,164.8348,164.8733,12028.0
2019-12-12 14:45:00,171.54,171.55,171.29,171.32,18541.0,164.8541,164.8637,164.6138,164.6426,18541.0
2019-12-12 14:50:00,171.34,171.45,171.21,171.42,5363.0,164.6619,164.7676,164.5369,164.7387,5363.0
2019-12-12 14:55:00,171.51,171.59,171.44,171.49,19076.0,164.8252,164.9021,164.758,164.806,19076.0
2019-12-12 15:00:00,171.54,171.67,171.48,171.63,9901.0,164.8541,164.979,164.7964,164.9406,9901.0
2019-12-12 15:05:00,171.62,171.68,171.59,171.64,32438.0,164.9309,164.9886,164.9021,164.9502,32438.0
2019-12-12 15:10:00,171.58,171.61,171.45,171.45,18148.0,164.8925,164.9213,164.7676,164.7676,18148.0
2019-12-12 15:15:00,171.44,171.58,171.41,171.58,13499.0,164.758,164.8925,164.7291,164.8925,13499.0
2019-12-12 15:20:00,171.56,171.6,171.53,171.56,142820.0,164.8733,164.9117,164.8445,164.8733,142820.0
2019-12-12 15:25:00,171.56,171.74,171.56,171.74,16365.0,164.8733,165.0463,164.8733,165.0463,16365.0
2019-12-12 15:30:00,171.75,171.78,171.64,171.67,11645.0,165.0559,165.0847,164.9502,164.979,11645.0
2019-12-12 15:35:00,171.67,171.8,171.57,171.73,31977.0,164.979,165.1039,164.8829,165.0367,31977.0
2019-12-12 15:40:00,171.7,171.83,171.7,171.8,17425.0,165.0078,165.1328,165.0078,165.1039,17425.0
2019-12-12 15:45:00,171.82,171.96,171.78,171.94,18519.0,165.1232,165.2577,165.0847,165.2385,18519.0
2019-12-12 15:50:00,171.98,172.07,171.98,172.05,34795.0,165.2769,165.3634,165.2769,165.3442,34795.0
2019-12-12 15:55:00,172.03,172.03,171.79,171.79,65986.0,165.325,165.325,165.0943,165.0943,65986.0
2019-12-13 09:30:00,171.9,171.9,171.43,171.45,32868.0,165.2,165.2,164.7484,164.7676,32868.0
2019-12-13 09:35:00,171.44,171.83,171.44,171.82,9564.0,164.758,165.1328,164.758,165.1232,9564.0
2019-12-13 09:40:00,171.97,172.03,171.74,171.98,14811.0,165.2673,165.325,165.0463,165.2769,14811.0
2019-12-13 09:45:00,172.02,172.03,171.87,171.88,14355.0,165.3154,165.325,165.1712,165.1808,14355.0
2019-12-13 09:50:00,171.9,172.21,171.89,172.21,4720.0,165.2,165.4979,165.1904,165.4979,4720.0
2019-12-13 09:55:00,172.1,172.21,172.08,172.14,5934.0,165.3922,165.4979,165.373,165.4307,5934.0
2019-12-13 10:00:00,172.1,172.77,171.91,172.76,60088.0,165.3922,166.0361,165.2096,166.0265,60088.0
2019-12-13 10:05:00,172.73,172.83,172.49,172.57,63755.0,165.9977,166.0938,165.767,165.8439,63755.0
2019-12-13 10:10:00,172.58,172.71,172.23,172.27,32977.0,165.8535,165.9785,165.5172,165.5556,32977.0
2019-12-13 10:15:00,172.28,172.54,172.18,172.5,47816.0,165.5652,165.8151,165.4691,165.7766,47816.0
2019-12-13 10:20:00,172.51,172.6,172.4,172.48,18401.0,165.7863,165.8727,165.6805,165.7574,18401.0
2019-12-13 10:25:00,172.5,172.59,172.28,172.41,97245.0,165.7766,165.8631,165.5652,165.6902,97245.0
2019-12-13 10:30:00,172.35,172.37,172.05,172.24,108850.0,165.6325,165.6517,165.3442,165.5268,108850.0
2019-12-13 10:35:00,172.22,172.29,171.92,172.01,46621.0,165.5076,165.5748,165.2193,165.3057,46621.0
2019-12-13 10:40:00,171.98,172.29,171.98,172.17,18693.0,165.2769,165.5748,165.2769,165.4595,18693.0
2019-12-13 10:45:00,172.13,172.43,172.07,172.15,27555.0,165.4211,165.7094,165.3634,165.4403,27555.0
2019-12-13 10:50:00,172.2,172.21,171.92,171.92,15316.0,165.4883,165.4979,165.2193,165.2193,15316.0
2019-12-13 10:55:00,171.91,172.04,171.87,171.88,31005.0,165.2096,165.3346,165.1712,165.1808,31005.0
2019-12-13 11:00:00,171.85,172.0,171.79,171.93,16045.0,165.152,165.2961,165.0943,165.2289,16045.0
2019-12-13 11:05:00,171.94,172.11,171.92,172.11,8980.0,165.2385,165.4018,165.2193,165.4018,8980.0
2019-12-13 11:10:00,172.14,172.24,172.04,172.08,19556.0,165.4307,165.5268,165.3346,165.373,19556.0
2019-12-13 11:15:00,172.04,172.04,171.8,171.8,15200.0,165.3346,165.3346,165.1039,165.1039,15200.0
2019-12-13 11:20:00,171.76,171.82,171.64,171.67,11550.0,165.0655,165.1232,164.9502,164.979,11550.0
2019-12-13 11:25:00,171.65,171.72,171.58,171.61,10749.0,164.9598,165.027,164.8925,164.9213,10749.0
2019-12-13 11:30:00,171.62,171.81,171.61,171.81,13927.0,164.9309,165.1135,164.9213,165.1135,13927.0
2019-12-13 11:35:00,171.81,172.05,171.81,172.01,9297.0,165.1135,165.3442,165.1135,165.3057,9297.0
2019-12-13 11:40:00,172.02,172.04,171.99,171.99,9803.0,165.3154,165.3346,165.2865,165.2865,9803.0
2019-12-13 11:45:00,172.03,172.16,172.03,172.11,8720.0,165.325,165.4499,165.325,165.4018,8720.0
2019-12-13 11:50:00,172.07,172.2,172.07,172.14,12455.0,165.3634,165.4883,165.3634,165.4307,12455.0
2019-12-13 11:55:00,172.17,172.26,172.16,172.21,17744.0,165.4595,165.546,165.4499,165.4979,17744.0
2019-12-13 12:00:00,172.23,172.27,172.2,172.25,13740.0,165.5172,165.5556,165.4883,165.5364,13740.0
2019-12-13 12:05:00,172.29,172.32,172.24,172.28,12279.0,165.5748,165.6037,165.5268,165.5652,12279.0
2019-12-13 12:10:00,172.3,172.35,172.22,172.25,15996.0,165.5844,165.6325,165.5076,165.5364,15996.0
2019-12-13 12:15:00,172.26,172.28,172.17,172.28,32732.0,165.546,165.5652,165.4595,165.5652,32732.0
2019-12-13 12:20:00,172.28,172.32,172.24,172.31,18882.0,165.5652,165.6037,165.5268,165.5941,18882.0
2019-12-13 12:25:00,172.33,172.35,172.3,172.31,20854.0,165.6133,165.6325,165.5844,165.5941,20854.0
2019-12-13 12:30:00,172.34,172.34,172.28,172.33,18110.0,165.6229,165.6229,165.5652,165.6133,18110.0
2019-12-13 12:35:00,172.33,172.36,172.26,172.33,11095.0,165.6133,165.6421,165.546,165.6133,11095.0
2019-12-13 12:40:00,172.36,172.38,172.24,172.27,8801.0,165.6421,165.6613,165.5268,165.5556,8801.0
2019-12-13 12:45:00,172.29,172.32,172.27,172.27,13542.0,165.5748,165.6037,165.5556,165.5556,13542.0
2019-12-13 12:50:00,172.27,172.32,172.26,172.26,14363.0,165.5556,165.6037,165.546,165.546,14363.0
2019-12-13 12:55:00,172.27,172.44,172.26,172.43,8854.0,165.5556,165.719,165.546,165.7094,8854.0
2019-12-13 13:00:00,172.44,172.5,172.43,172.46,6752.0,165.719,165.7766,165.7094,165.7382,6752.0
2019-12-13 13:05:00,172.47,172.49,172.39,172.43,13731.0,165.7478,165.767,165.6709,165.7094,13731.0
2019-12-13 13:10:00,172.44,172.44,172.37,172.41,14712.0,165.719,165.719,165.6517,165.6902,14712.0
2019-12-13 13:15:00,172.42,172.43,172.36,172.36,1797.0,165.6998,165.7094,165.6421,165.6421,1797.0
2019-12-13 13:20:00,172.38,172.4,172.35,172.38,5045.0,165.6613,165.6805,165.6325,165.6613,5045.0
2019-12-13 13:25:00,172.37,172.39,172.32,172.32,14156.0,165.6517,165.6709,165.6037,165.6037,14156.0
2019-12-13 13:30:00,172.33,172.44,172.3,172.36,7623.0,165.6133,165.719,165.5844,165.6421,7623.0
2019-12-13 13:35:00,172.37,172.37,172.32,172.32,3844.0,165.6517,165.6517,165.6037,165.6037,3844.0
2019-12-13 13:40:00,172.34,172.36,172.29,172.29,25088.0,165.6229,165.6421,165.5748,165.5748,25088.0
2019-12-13 13:45:00,172.31,172.34,172.29,172.34,6257.0,165.5941,165.6229,165.5748,165.6229,6257.0
2019-12-13 13:50:00,172.34,172.44,172.33,172.33,14298.0,165.6229,165.719,165.6133,165.6133,14298.0
2019-12-13 13:55:00,172.33,172.39,172.32,172.39,4834.0,165.6133,165.6709,165.6037,165.6709,4834.0
2019-12-13 14:00:00,172.4,172.44,172.33,172.4,14342.0,165.6805,165.719,165.6133,165.6805,14342.0
2019-12-13 14:05:00,172.41,172.46,172.37,172.45,5928.0,165.6902,165.7382,165.6517,165.7286,5928.0
2019-12-13 14:10:00,172.44,172.47,172.42,172.43,8068.0,165.719,165.7478,165.6998,165.7094,8068.0
2019-12-13 14:15:00,172.44,172.45,172.39,172.39,15262.0,165.719,165.7286,165.6709,165.6709,15262.0
2019-12-13 14:20:00,172.42,172.43,172.39,172.39,2168.0,165.6998,165.7094,165.6709,165.6709,2168.0
2019-12-13 14:25:00,172.39,172.4,172.37,172.38,7821.0,165.6709,165.6805,165.6517,165.6613,7821.0
2019-12-13 14:30:00,172.39,172.41,172.33,172.4,6243.0,165.6709,165.6902,165.6133,165.6805,6243.0
2019-12-13 14:35:00,172.4,172.4,172.29,172.33,11908.0,165.6805,165.6805,165.5748,165.6133,11908.0
2019-12-13 14:40:00,172.34,172.36,172.3,172.33,363834.0,165.6229,165.6421,165.5844,165.6133,363834.0
2019-12-13 14:45:00,172.37,172.38,172.32,172.36,49568.0,165.6517,165.6613,165.6037,165.6421,49568.0
2019-12-13 14:50:00,172.33,172.41,172.33,172.41,66434.0,165.6133,165.6902,165.6133,165.6902,66434.0
2019-12-13 14:55:00,172.41,172.45,172.38,172.38,18330.0,165.6902,165.7286,165.6613,165.6613,18330.0
2019-12-13 15:00:00,172.39,172.45,172.39,172.44,35273.0,165.6709,165.7286,165.6709,165.719,35273.0
2019-12-13 15:05:00,172.44,172.47,172.36,172.36,34705.0,165.719,165.7478,165.6421,165.6421,34705.0
2019-12-13 15:10:00,172.37,172.43,172.33,172.37,36110.0,165.6517,165.7094,165.6133,165.6517,36110.0
2019-12-13 15:15:00,172.39,172.41,172.35,172.36,6746.0,165.6709,165.6902,165.6325,165.6421,6746.0
2019-12-13 15:20:00,172.37,172.39,172.31,172.32,20719.0,165.6517,165.6709,165.5941,165.6037,20719.0
2019-12-13 15:25:00,172.34,172.36,172.32,172.33,124396.0,165.6229,165.6421,165.6037,165.6133,124396.0
2019-12-13 15:30:00,172.32,172.4,172.3,172.33,39314.0,165.6037,165.6805,165.5844,165.6133,39314.0
2019-12-13 15:35:00,172.33,172.41,172.32,172.4,35893.0,165.6133,165.6902,165.6037,165.6805,35893.0
2019-12-13 15:40:00,172.4,172.47,172.39,172.4,21184.0,165.6805,165.7478,165.6709,165.6805,21184.0
2019-12-13 15:45:00,172.39,172.42,172.35,172.36,16786.0,165.6709,165.6998,165.6325,165.6421,16786.0
2019-12-13 15:50:00,172.38,172.47,172.33,172.34,51153.0,165.6613,165.7478,165.6133,165.6229,51153.0
2019-12-13 15:55:00,172.33,172.48,172.31,172.39,75272.0,165.6133,165.7574,165.5941,165.6709,75272.0
2019-12-16 09:30:00,172.76,173.08,172.75,173.06,89655.0,166.4577,166.766,166.4481,166.7467,89655.0
2019-12-16 09:35:00,173.09,173.14,173.02,173.04,23953.0,166.7757,166.8238,166.7082,166.7275,23953.0
2019-12-16 09:40:00,173.04,173.16,173.01,173.09,17145.0,166.7275,166.8431,166.6986,166.7757,17145.0
2019-12-16 09:45:00,173.13,173.33,173.09,173.23,24049.0,166.8142,167.0069,166.7757,166.9105,24049.0
2019-12-16 09:50:00,173.24,173.34,173.24,173.27,34136.0,166.9202,167.0165,166.9202,166.9491,34136.0
2019-12-16 09:55:00,173.24,173.25,173.14,173.19,112682.0,166.9202,166.9298,166.8238,166.872,112682.0
2019-12-16 10:00:00,173.19,173.33,173.17,173.33,43309.0,166.872,167.0069,166.8527,167.0069,43309.0
2019-12-16 10:05:00,173.35,173.35,173.26,173.31,57513.0,167.0262,167.0262,166.9395,166.9876,57513.0
2019-12-16 10:10:00,173.32,173.4,173.3,173.37,10554.0,166.9973,167.0743,166.978,167.0454,10554.0
2019-12-16 10:15:00,173.37,173.44,173.32,173.43,7404.0,167.0454,167.1129,166.9973,167.1033,7404.0
2019-12-16 10:20:00,173.44,173.47,173.39,173.47,10581.0,167.1129,167.1418,167.0647,167.1418,10581.0
2019-12-16 10:25:00,173.47,173.54,173.47,173.48,7564.0,167.1418,167.2092,167.1418,167.1514,7564.0
2019-12-16 10:30:00,173.52,173.52,173.45,173.47,6200.0,167.19,167.19,167.1225,167.1418,6200.0
2019-12-16 10:35:00,173.45,173.48,173.41,173.47,14253.0,167.1225,167.1514,167.084,167.1418,14253.0
2019-12-16 10:40:00,173.49,173.56,173.49,173.55,6814.0,167.1611,167.2285,167.1611,167.2189,6814.0
2019-12-16 10:45:00,173.56,173.57,173.5,173.5,7279.0,167.2285,167.2381,167.1707,167.1707,7279.0
2019-12-16 10:50:00,173.52,173.55,173.51,173.52,4580.0,167.19,167.2189,167.1803,167.19,4580.0
2019-12-16 10:55:00,173.52,173.53,173.46,173.47,11087.0,167.19,167.1996,167.1322,167.1418,11087.0
2019-12-16 11:00:00,173.47,173.51,173.47,173.48,9554.0,167.1418,167.1803,167.1418,167.1514,9554.0
2019-12-16 11:05:00,173.46,173.51,173.42,173.5,28906.0,167.1322,167.1803,167.0936,167.1707,28906.0
2019-12-16 11:10:00,173.51,173.53,173.48,173.53,8398.0,167.1803,167.1996,167.1514,167.1996,8398.0
2019-12-16 11:15:00,173.5,173.52,173.45,173.48,12324.0,167.1707,167.19,167.1225,167.1514,12324.0
2019-12-16 11:20:00,173.46,173.52,173.45,173.49,8515.0,167.1322,167.19,167.1225,167.1611,8515.0
2019-12-16 11:25:00,173.5,173.55,173.47,173.52,6521.0,167.1707,167.2189,167.1418,167.19,6521.0
2019-12-16 11:30:00,173.52,173.52,173.47,173.47,5054.0,167.19,167.19,167.1418,167.1418,5054.0
2019-12-16 11:35:00,173.47,173.5,173.47,173.49,21043.0,167.1418,167.1707,167.1418,167.1611,21043.0
2019-12-16 11:40:00,173.5,173.54,173.48,173.48,5257.0,167.1707,167.2092,167.1514,167.1514,5257.0
2019-12-16 11:45:00,173.49,173.5,173.46,173.46,4415.0,167.1611,167.1707,167.1322,167.1322,4415.0
2019-12-16 11:50:00,173.46,173.5,173.45,173.5,7895.0,167.1322,167.1707,167.1225,167.1707,7895.0
2019-12-16 11:55:00,173.49,173.6,173.49,173.59,7041.0,167.1611,167.267,167.1611,167.2574,7041.0
2019-12-16 12:00:00,173.6,173.66,173.6,173.65,7516.0,167.267,167.3249,167.267,167.3152,7516.0
2019-12-16 12:05:00,173.66,173.66,173.57,173.58,8519.0,167.3249,167.3249,167.2381,167.2478,8519.0
2019-12-16 12:10:00,173.58,173.58,173.55,173.58,53605.0,167.2478,167.2478,167.2189,167.2478,53605.0
2019-12-16 12:15:00,173.57,173.61,173.57,173.61,13195.0,167.2381,167.2767,167.2381,167.2767,13195.0
2019-12-16 12:20:00,173.62,173.64,173.61,173.63,4075.0,167.2863,167.3056,167.2767,167.296,4075.0
2019-12-16 12:25:00,173.65,173.67,173.6,173.63,37638.0,167.3152,167.3345,167.267,167.296,37638.0
2019-12-16 12:30:00,173.63,173.63,173.59,173.6,2176.0,167.296,167.296,167.2574,167.267,2176.0
2019-12-16 12:35:00,173.58,173.62,173.58,173.61,4756.0,167.2478,167.2863,167.2478,167.2767,4756.0
2019-12-16 12:40:00,173.59,173.61,173.58,173.59,4133.0,167.2574,167.2767,167.2478,167.2574,4133.0
2019-12-16 12:45:00,173.59,173.6,173.58,173.58,5600.0,167.2574,167.267,167.2478,167.2478,5600.0
2019-12-16 12:50:00,173.57,173.59,173.56,173.59,4669.0,167.2381,167.2574,167.2285,167.2574,4669.0
2019-12-16 12:55:00,173.57,173.58,173.56,173.57,7348.0,167.2381,167.2478,167.2285,167.2381,7348.0
2019-12-16 13:00:00,173.57,173.59,173.54,173.56,7848.0,167.2381,167.2574,167.2092,167.2285,7848.0
2019-12-16 13:05:00,173.56,173.58,173.55,173.56,2613.0,167.2285,167.2478,167.2189,167.2285,2613.0
2019-12-16 13:10:00,173.55,173.55,173.5,173.53,10799.0,167.2189,167.2189,167.1707,167.1996,10799.0
2019-12-16 13:15:00,173.53,173.54,173.51,173.52,7472.0,167.1996,167.2092,167.1803,167.19,7472.0
2019-12-16 13:20:00,173.52,173.52,173.47,173.48,5906.0,167.19,167.19,167.1418,167.1514,5906.0
2019-12-16 13:25:00,173.48,173.5,173.46,173.49,12175.0,167.1514,167.1707,167.1322,167.1611,12175.0
2019-12-16 13:30:00,173.5,173.52,173.49,173.51,2278.0,167.1707,167.19,167.1611,167.1803,2278.0
2019-12-16 13:35:00,173.47,173.48,173.43,173.47,12468.0,167.1418,167.1514,167.1033,167.1418,12468.0
2019-12-16 13:40:00,173.43,173.49,173.43,173.48,1960.0,167.1033,167.1611,167.1033,167.1514,1960.0
2019-12-16 13:45:00,173.48,173.55,173.48,173.54,15355.0,167.1514,167.2189,167.1514,167.2092,15355.0
2019-12-16 13:50:00,173.55,173.55,173.52,173.53,3746.0,167.2189,167.2189,167.19,167.1996,3746.0
2019-12-16 13:55:00,173.53,173.59,173.53,173.57,80322.0,167.1996,167.2574,167.1996,167.2381,80322.0
2019-12-16 14:00:00,173.59,173.62,173.56,173.56,2679.0,167.2574,167.2863,167.2285,167.2285,2679.0
2019-12-16 14:05:00,173.55,173.55,173.46,173.46,5677.0,167.2189,167.2189,167.1322,167.1322,5677.0
2019-12-16 14:10:00,173.47,173.49,173.45,173.45,16546.0,167.1418,167.1611,167.1225,167.1225,16546.0
2019-12-16 14:15:00,173.43,173.46,173.41,173.46,10061.0,167.1033,167.1322,167.084,167.1322,10061.0
2019-12-16 14:20:00,173.46,173.46,173.43,173.43,4223.0,167.1322,167.1322,167.1033,167.1033,4223.0
2019-12-16 14:25:00,173.43,173.46,173.38,173.39,14488.0,167.1033,167.1322,167.0551,167.0647,14488.0
2019-12-16 14:30:00,173.4,173.41,173.36,173.37,13790.0,167.0743,167.084,167.0358,167.0454,13790.0
2019-12-16 14:35:00,173.37,173.4,173.36,173.37,57794.0,167.0454,167.0743,167.0358,167.0454,57794.0
2019-12-16 14:40:00,173.38,173.41,173.37,173.4,5071.0,167.0551,167.084,167.0454,167.0743,5071.0
2019-12-16 14:45:00,173.41,173.43,173.41,173.42,14364.0,167.084,167.1033,167.084,167.0936,14364.0
2019-12-16 14:50:00,173.42,173.43,173.38,173.38,13573.0,167.0936,167.1033,167.0551,167.0551,13573.0
2019-12-16 14:55:00,173.38,173.43,173.38,173.39,4839.0,167.0551,167.1033,167.0551,167.0647,4839.0
2019-12-16 15:00:00,173.39,173.43,173.36,173.42,7896.0,167.0647,167.1033,167.0358,167.0936,7896.0
2019-12-16 15:05:00,173.41,173.42,173.38,173.4,9721.0,167.084,167.0936,167.0551,167.0743,9721.0
2019-12-16 15:10:00,173.4,173.48,173.39,173.42,9430.0,167.0743,167.1514,167.0647,167.0936,9430.0
2019-12-16 15:15:00,173.44,173.47,173.4,173.41,28377.0,167.1129,167.1418,167.0743,167.084,28377.0
2019-12-16 15:20:00,173.41,173.5,173.39,173.48,136345.0,167.084,167.1707,167.0647,167.1514,136345.0
2019-12-16 15:25:00,173.48,173.5,173.4,173.4,14115.0,167.1514,167.1707,167.0743,167.0743,14115.0
2019-12-16 15:30:00,173.41,173.52,173.36,173.5,54774.0,167.084,167.19,167.0358,167.1707,54774.0
2019-12-16 15:35:00,173.5,173.52,173.46,173.47,11475.0,167.1707,167.19,167.1322,167.1418,11475.0
2019-12-16 15:40:00,173.45,173.47,173.36,173.37,30785.0,167.1225,167.1418,167.0358,167.0454,30785.0
2019-12-16 15:45:00,173.37,173.39,173.3,173.39,24132.0,167.0454,167.0647,166.978,167.0647,24132.0
2019-12-16 15:50:00,173.39,173.48,173.34,173.36,46909.0,167.0647,167.1514,167.0165,167.0358,46909.0
2019-12-16 15:55:00,173.35,173.41,173.33,173.35,221563.0,167.0262,167.084,167.0069,167.0262,221563.0
2019-12-17 09:30:00,173.7,173.7,173.32,173.47,58740.0,167.3634,167.3634,166.9973,167.1418,58740.0
2019-12-17 09:35:00,173.44,173.65,173.38,173.39,23769.0,167.1129,167.3152,167.0551,167.0647,23769.0
2019-12-17 09:40:00,173.38,173.38,173.18,173.2,27446.0,167.0551,167.0551,166.8624,166.8816,27446.0
2019-12-17 09:45:00,173.18,173.2,173.05,173.06,12471.0,166.8624,166.8816,166.7371,166.7467,12471.0
2019-12-17 09:50:00,173.07,173.12,173.04,173.1,6712.0,166.7564,166.8046,166.7275,166.7853,6712.0
2019-12-17 09:55:00,173.13,173.14,173.03,173.09,12349.0,166.8142,166.8238,166.7178,166.7757,12349.0
2019-12-17 10:00:00,173.07,173.25,173.02,173.24,16118.0,166.7564,166.9298,166.7082,166.9202,16118.0
2019-12-17 10:05:00,173.25,173.27,173.2,173.24,7909.0,166.9298,166.9491,166.8816,166.9202,7909.0
2019-12-17 10:10:00,173.24,173.3,173.23,173.27,5198.0,166.9202,166.978,166.9105,166.9491,5198.0
2019-12-17 10:15:00,173.24,173.38,173.17,173.35,9320.0,166.9202,167.0551,166.8527,167.0262,9320.0
2019-12-17 10:20:00,173.34,173.34,173.23,173.28,4286.0,167.0165,167.0165,166.9105,166.9587,4286.0
2019-12-17 10:25:00,173.29,173.35,173.28,173.32,2619.0,166.9684,167.0262,166.9587,166.9973,2619.0
2019-12-17 10:30:00,173.3,173.33,173.27,173.31,5100.0,166.978,167.0069,166.9491,166.9876,5100.0
2019-12-17 10:35:00,173.3,173.37,173.29,173.31,11949.0,166.978,167.0454,166.9684,166.9876,11949.0
2019-12-17 10:40:00,173.32,173.36,173.27,173.3,12606.0,166.9973,167.0358,166.9491,166.978,12606.0
2019-12-17 10:45:00,173.31,173.39,173.29,173.37,9221.0,166.9876,167.0647,166.9684,167.0454,9221.0
2019-12-17 10:50:00,173.34,173.38,173.34,173.38,10551.0,167.0165,167.0551,167.0165,167.0551,10551.0
2019-12-17 10:55:00,173.3,173.33,173.22,173.23,4522.0,166.978,167.0069,166.9009,166.9105,4522.0
2019-12-17 11:00:00,173.25,173.33,173.24,173.33,3064.0,166.9298,167.0069,166.9202,167.0069,3064.0
2019-12-17 11:05:00,173.3,173.32,173.25,173.26,9100.0,166.978,166.9973,166.9298,166.9395,9100.0
2019-12-17 11:10:00,173.26,173.27,173.21,173.27,7662.0,166.9395,166.9491,166.8913,166.9491,7662.0
2019-12-17 11:15:00,173.28,173.32,173.22,173.24,5237.0,166.9587,166.9973,166.9009,166.9202,5237.0
2019-12-17 11:20:00,173.22,173.29,173.22,173.23,4857.0,166.9009,166.9684,166.9009,166.9105,4857.0
2019-12-17 11:25:00,173.26,173.28,173.24,173.27,1997.0,166.9395,166.9587,166.9202,166.9491,1997.0
2019-12-17 11:30:00,173.28,173.28,173.19,173.24,6396.0,166.9587,166.9587,166.872,166.9202,6396.0
2019-12-17 11:35:00,173.24,173.34,173.22,173.3,5399.0,166.9202,167.0165,166.9009,166.978,5399.0
2019-12-17 11:40:00,173.33,173.33,173.24,173.27,4150.0,167.0069,167.0069,166.9202,166.9491,4150.0
2019-12-17 11:45:00,173.28,173.33,173.21,173.33,19946.0,166.9587,167.0069,166.8913,167.0069,19946.0
2019-12-17 11:50:00,173.32,173.33,173.24,173.31,3018.0,166.9973,167.0069,166.9202,166.9876,3018.0
2019-12-17 11:55:00,173.29,173.33,173.26,173.3,3292.0,166.9684,167.0069,166.9395,166.978,3292.0
2019-12-17 12:00:00,173.3,173.34,173.3,173.33,7037.0,166.978,167.0165,166.978,167.0069,7037.0
2019-12-17 12:05:00,173.34,173.36,173.3,173.31,11888.0,167.0165,167.0358,166.978,166.9876,11888.0
2019-12-17 12:10:00,173.32,173.34,173.29,173.32,19525.0,166.9973,167.0165,166.9684,166.9973,19525.0
2019-12-17 12:15:00,173.32,173.35,173.3,173.35,3005.0,166.9973,167.0262,166.978,167.0262,3005.0
2019-12-17 12:20:00,173.33,173.34,173.32,173.33,9493.0,167.0069,167.0165,166.9973,167.0069,9493.0
2019-12-17 12:25:00,173.33,173.38,173.32,173.38,2275.0,167.0069,167.0551,166.9973,167.0551,2275.0
2019-12-17 12:30:00,173.36,173.37,173.31,173.33,7503.0,167.0358,167.0454,166.9876,167.0069,7503.0
2019-12-17 12:35:00,173.34,173.36,173.33,173.35,1800.0,167.0165,167.0358,167.0069,167.0262,1800.0
2019-12-17 12:40:00,173.35,173.39,173.34,173.38,9404.0,167.0262,167.0647,167.0165,167.0551,9404.0
2019-12-17 12:45:00,173.39,173.41,173.36,173.37,25179.0,167.0647,167.084,167.0358,167.0454,25179.0
2019-12-17 12:50:00,173.36,173.38,173.34,173.38,6159.0,167.0358,167.0551,167.0165,167.0551,6159.0
2019-12-17 12:55:00,173.38,173.41,173.37,173.38,19589.0,167.0551,167.084,167.0454,167.0551,19589.0
2019-12-17 13:00:00,173.37,173.37,173.27,173.28,4061.0,167.0454,167.0454,166.9491,166.9587,4061.0
2019-12-17 13:05:00,173.28,173.29,173.25,173.25,5713.0,166.9587,166.9684,166.9298,166.9298,5713.0
2019-12-17 13:10:00,173.25,173.27,173.24,173.25,3635.0,166.9298,166.9491,166.9202,166.9298,3635.0
2019-12-17 13:15:00,173.27,173.3,173.26,173.29,10390.0,166.9491,166.978,166.9395,166.9684,10390.0
2019-12-17 13:20:00,173.27,173.3,173.23,173.26,5729.0,166.9491,166.978,166.9105,166.9395,5729.0
2019-12-17 13:25:00,173.27,173.27,173.23,173.24,10164.0,166.9491,166.9491,166.9105,166.9202,10164.0
2019-12-17 13:30:00,173.24,173.27,173.22,173.27,59925.0,166.9202,166.9491,166.9009,166.9491,59925.0
2019-12-17 13:35:00,173.26,173.31,173.25,173.31,11352.0,166.9395,166.9876,166.9298,166.9876,11352.0
2019-12-17 13:40:00,173.31,173.37,173.3,173.37,11805.0,166.9876,167.0454,166.978,167.0454,11805.0
2019-12-17 13:45:00,173.36,173.37,173.27,173.31,18907.0,167.0358,167.0454,166.9491,166.9876,18907.0
2019-12-17 13:50:00,173.3,173.32,173.28,173.31,5900.0,166.978,166.9973,166.9587,166.9876,5900.0
2019-12-17 13:55:00,173.31,173.37,173.3,173.36,14521.0,166.9876,167.0454,166.978,167.0358,14521.0
2019-12-17 14:00:00,173.37,173.4,173.24,173.31,40852.0,167.0454,167.0743,166.9202,166.9876,40852.0
2019-12-17 14:05:00,173.3,173.32,173.26,173.32,14468.0,166.978,166.9973,166.9395,166.9973,14468.0
2019-12-17 14:10:00,173.32,173.37,173.31,173.35,10463.0,166.9973,167.0454,166.9876,167.0262,10463.0
2019-12-17 14:15:00,173.33,173.34,173.27,173.31,21251.0,167.0069,167.0165,166.9491,166.9876,21251.0
2019-12-17 14:20:00,173.3,173.3,173.25,173.25,6841.0,166.978,166.978,166.9298,166.9298,6841.0
2019-12-17 14:25:00,173.25,173.25,173.22,173.24,4457.0,166.9298,166.9298,166.9009,166.9202,4457.0
2019-12-17 14:30:00,173.25,173.32,173.24,173.32,8855.0,166.9298,166.9973,166.9202,166.9973,8855.0
2019-12-17 14:35:00,173.32,173.34,173.3,173.32,34815.0,166.9973,167.0165,166.978,166.9973,34815.0
2019-12-17 14:40:00,173.33,173.36,173.31,173.35,14381.0,167.0069,167.0358,166.9876,167.0262,14381.0
2019-12-17 14:45:00,173.35,173.37,173.32,173.36,21036.0,167.0262,167.0454,166.9973,167.0358,21036.0
2019-12-17 14:50:00,173.35,173.35,173.31,173.33,5413.0,167.0262,167.0262,166.9876,167.0069,5413.0
2019-12-17 14:55:00,173.33,173.39,173.32,173.36,16695.0,167.0069,167.0647,166.9973,167.0358,16695.0
2019-12-17 15:00:00,173.36,173.37,173.32,173.33,9781.0,167.0358,167.0454,166.9973,167.0069,9781.0
2019-12-17 15:05:00,173.33,173.36,173.32,173.34,19386.0,167.0069,167.0358,166.9973,167.0165,19386.0
2019-12-17 15:10:00,173.33,173.34,173.3,173.34,19572.0,167.0069,167.0165,166.978,167.0165,19572.0
2019-12-17 15:15:00,173.33,173.37,173.3,173.34,13695.0,167.0069,167.0454,166.978,167.0165,13695.0
2019-12-17 15:20:00,173.38,173.38,173.33,173.36,7934.0,167.0551,167.0551,167.0069,167.0358,7934.0
2019-12-17 15:25:00,173.36,173.4,173.34,173.36,7476.0,167.0358,167.0743,167.0165,167.0358,7476.0
2019-12-17 15:30:00,173.36,173.39,173.33,173.33,18219.0,167.0358,167.0647,167.0069,167.0069,18219.0
2019-12-17 15:35:00,173.33,173.38,173.32,173.35,43438.0,167.0069,167.0551,166.9973,167.0262,43438.0
2019-12-17 15:40:00,173.34,173.35,173.28,173.29,13104.0,167.0165,167.0262,166.9587,166.9684,13104.0
2019-12-17 15:45:00,173.29,173.32,173.24,173.24,20660.0,166.9684,166.9973,166.9202,166.9202,20660.0
2019-12-17 15:50:00,173.25,173.33,173.18,173.26,112085.0,166.9298,167.0069,166.8624,166.9395,112085.0
2019-12-17 15:55:00,173.25,173.29,173.2,173.22,57084.0,166.9298,166.9684,166.8816,166.9009,57084.0
2019-12-18 09:30:00,173.59,173.66,173.28,173.61,59375.0,167.2574,167.3249,166.9587,167.2767,59375.0
2019-12-18 09:35:00,173.62,173.73,173.62,173.66,16874.0,167.2863,167.3923,167.2863,167.3249,16874.0
2019-12-18 09:40:00,173.63,173.74,173.59,173.71,20373.0,167.296,167.4019,167.2574,167.373,20373.0
2019-12-18 09:45:00,173.72,173.72,173.48,173.52,19973.0,167.3827,167.3827,167.1514,167.19,19973.0
2019-12-18 09:50:00,173.5,173.54,173.49,173.54,18107.0,167.1707,167.2092,167.1611,167.2092,18107.0
2019-12-18 09:55:00,173.53,173.53,173.45,173.45,13433.0,167.1996,167.1996,167.1225,167.1225,13433.0
2019-12-18 10:00:00,173.45,173.51,173.4,173.48,31633.0,167.1225,167.1803,167.0743,167.1514,31633.0
2019-12-18 10:05:00,173.5,173.5,173.46,173.48,6596.0,167.1707,167.1707,167.1322,167.1514,6596.0
2019-12-18 10:10:00,173.46,173.53,173.4,173.53,12639.0,167.1322,167.1996,167.0743,167.1996,12639.0
2019-12-18 10:15:00,173.52,173.61,173.51,173.59,15453.0,167.19,167.2767,167.1803,167.2574,15453.0
2019-12-18 10:20:00,173.56,173.59,173.55,173.56,6221.0,167.2285,167.2574,167.2189,167.2285,6221.0
2019-12-18 10:25:00,173.57,173.61,173.54,173.55,8201.0,167.2381,167.2767,167.2092,167.2189,8201.0
2019-12-18 10:30:00,173.55,173.6,173.53,173.57,19691.0,167.2189,167.267,167.1996,167.2381,19691.0
2019-12-18 10:35:00,173.62,173.71,173.58,173.68,4717.0,167.2863,167.373,167.2478,167.3441,4717.0
2019-12-18 10:40:00,173.7,173.7,173.65,173.66,8267.0,167.3634,167.3634,167.3152,167.3249,8267.0
2019-12-18 10:45:00,173.65,173.65,173.62,173.63,2481.0,167.3152,167.3152,167.2863,167.296,2481.0
2019-12-18 10:50:00,173.64,173.71,173.63,173.71,3465.0,167.3056,167.373,167.296,167.373,3465.0
2019-12-18 10:55:00,173.73,173.76,173.68,173.69,70716.0,167.3923,167.4212,167.3441,167.3538,70716.0
2019-12-18 11:00:00,173.71,173.71,173.64,173.69,25356.0,167.373,167.373,167.3056,167.3538,25356.0
2019-12-18 11:05:00,173.67,173.69,173.58,173.61,2196.0,167.3345,167.3538,167.2478,167.2767,2196.0
2019-12-18 11:10:00,173.6,173.65,173.57,173.65,2453.0,167.267,167.3152,167.2381,167.3152,2453.0
2019-12-18 11:15:00,173.65,173.82,173.65,173.78,8414.0,167.3152,167.479,167.3152,167.4405,8414.0
2019-12-18 11:20:00,173.8,173.82,173.76,173.79,2745.0,167.4598,167.479,167.4212,167.4501,2745.0
2019-12-18 11:25:00,173.79,173.83,173.79,173.82,9379.0,167.4501,167.4887,167.4501,167.479,9379.0
2019-12-18 11:30:00,173.81,173.85,173.76,173.76,8744.0,167.4694,167.5079,167.4212,167.4212,8744.0
2019-12-18 11:35:00,173.77,173.82,173.76,173.78,7044.0,167.4308,167.479,167.4212,167.4405,7044.0
2019-12-18 11:40:00,173.78,173.88,173.78,173.8,6982.0,167.4405,167.5368,167.4405,167.4598,6982.0
2019-12-18 11:45:00,173.82,173.85,173.77,173.77,1969.0,167.479,167.5079,167.4308,167.4308,1969.0
2019-12-18 11:50:00,173.78,173.78,173.71,173.72,14401.0,167.4405,167.4405,167.373,167.3827,14401.0
2019-12-18 11:55:00,173.74,173.77,173.73,173.74,16772.0,167.4019,167.4308,167.3923,167.4019,16772.0
2019-12-18 12:00:00,173.74,173.76,173.72,173.75,2500.0,167.4019,167.4212,167.3827,167.4116,2500.0
2019-12-18 12:05:00,173.74,173.75,173.73,173.74,1792.0,167.4019,167.4116,167.3923,167.4019,1792.0
2019-12-18 12:10:00,173.72,173.78,173.69,173.75,3324.0,167.3827,167.4405,167.3538,167.4116,3324.0
2019-12-18 12:15:00,173.78,173.79,173.75,173.75,6169.0,167.4405,167.4501,167.4116,167.4116,6169.0
2019-12-18 12:20:00,173.75,173.75,173.69,173.69,2706.0,167.4116,167.4116,167.3538,167.3538,2706.0
2019-12-18 12:25:00,173.72,173.72,173.69,173.7,2617.0,167.3827,167.3827,167.3538,167.3634,2617.0
2019-12-18 12:30:00,173.69,173.7,173.67,173.69,2300.0,167.3538,167.3634,167.3345,167.3538,2300.0
2019-12-18 12:35:00,173.67,173.68,173.65,173.68,3263.0,167.3345,167.3441,167.3152,167.3441,3263.0
2019-12-18 12:40:00,173.67,173.69,173.67,173.69,2940.0,167.3345,167.3538,167.3345,167.3538,2940.0
2019-12-18 12:45:00,173.67,173.73,173.66,173.72,7449.0,167.3345,167.3923,167.3249,167.3827,7449.0
2019-12-18 12:50:00,173.73,173.74,173.71,173.71,3628.0,167.3923,167.4019,167.373,167.373,3628.0
2019-12-18 12:55:00,173.72,173.73,173.71,173.73,5581.0,167.3827,167.3923,167.373,167.3923,5581.0
2019-12-18 13:00:00,173.73,173.77,173.72,173.75,4034.0,167.3923,167.4308,167.3827,167.4116,4034.0
2019-12-18 13:05:00,173.77,173.78,173.72,173.75,18665.0,167.4308,167.4405,167.3827,167.4116,18665.0
2019-12-18 13:10:00,173.74,173.78,173.74,173.77,3408.0,167.4019,167.4405,167.4019,167.4308,3408.0
2019-12-18 13:15:00,173.78,173.79,173.71,173.71,11140.0,167.4405,167.4501,167.373,167.373,11140.0
2019-12-18 13:20:00,173.72,173.73,173.67,173.69,12525.0,167.3827,167.3923,167.3345,167.3538,12525.0
2019-12-18 13:25:00,173.69,173.7,173.65,173.65,2774.0,167.3538,167.3634,167.3152,167.3152,2774.0
2019-12-18 13:30:00,173.65,173.67,173.64,173.66,2393.0,167.3152,167.3345,167.3056,167.3249,2393.0
2019-12-18 13:35:00,173.67,173.68,173.66,173.67,4011.0,167.3345,167.3441,167.3249,167.3345,4011.0
2019-12-18 13:40:00,173.66,173.72,173.66,173.72,2183.0,167.3249,167.3827,167.3249,167.3827,2183.0
2019-12-18 13:45:00,173.71,173.72,173.69,173.7,3906.0,167.373,167.3827,167.3538,167.3634,3906.0
2019-12-18 13:50:00,173.71,173.73,173.69,173.72,5835.0,167.373,167.3923,167.3538,167.3827,5835.0
2019-12-18 13:55:00,173.73,173.77,173.72,173.76,11640.0,167.3923,167.4308,167.3827,167.4212,11640.0
2019-12-18 14:00:00,173.77,173.77,173.69,173.72,4343.0,167.4308,167.4308,167.3538,167.3827,4343.0
2019-12-18 14:05:00,173.71,173.8,173.71,173.79,3248.0,167.373,167.4598,167.373,167.4501,3248.0
2019-12-18 14:10:00,173.8,173.81,173.77,173.77,2154.0,167.4598,167.4694,167.4308,167.4308,2154.0
2019-12-18 14:15:00,173.75,173.78,173.75,173.76,2904.0,167.4116,167.4405,167.4116,167.4212,2904.0
2019-12-18 14:20:00,173.77,173.77,173.71,173.71,9518.0,167.4308,167.4308,167.373,167.373,9518.0
2019-12-18 14:25:00,173.71,173.74,173.71,173.72,3100.0,167.373,167.4019,167.373,167.3827,3100.0
2019-12-18 14:30:00,173.74,173.81,173.73,173.8,10731.0,167.4019,167.4694,167.3923,167.4598,10731.0
2019-12-18 14:35:00,173.8,173.81,173.79,173.81,8962.0,167.4598,167.4694,167.4501,167.4694,8962.0
2019-12-18 14:40:00,173.8,173.81,173.77,173.78,6177.0,167.4598,167.4694,167.4308,167.4405,6177.0
2019-12-18 14:45:00,173.77,173.8,173.77,173.78,16565.0,167.4308,167.4598,167.4308,167.4405,16565.0
2019-12-18 14:50:00,173.78,173.8,173.77,173.78,5860.0,167.4405,167.4598,167.4308,167.4405,5860.0
2019-12-18 14:55:00,173.77,173.78,173.75,173.78,9138.0,167.4308,167.4405,167.4116,167.4405,9138.0
2019-12-18 15:00:00,173.77,173.78,173.71,173.75,3156.0,167.4308,167.4405,167.373,167.4116,3156.0
2019-12-18 15:05:00,173.72,173.76,173.71,173.75,11419.0,167.3827,167.4212,167.373,167.4116,11419.0
2019-12-18 15:10:00,173.76,173.76,173.68,173.69,23201.0,167.4212,167.4212,167.3441,167.3538,23201.0
2019-12-18 15:15:00,173.68,173.73,173.67,173.72,8155.0,167.3441,167.3923,167.3345,167.3827,8155.0
2019-12-18 15:20:00,173.71,173.72,173.67,173.7,22003.0,167.373,167.3827,167.3345,167.3634,22003.0
2019-12-18 15:25:00,173.69,173.69,173.62,173.63,11119.0,167.3538,167.3538,167.2863,167.296,11119.0
2019-12-18 15:30:00,173.63,173.63,173.5,173.52,33699.0,167.296,167.296,167.1707,167.19,33699.0
2019-12-18 15:35:00,173.52,173.6,173.51,173.59,7359.0,167.19,167.267,167.1803,167.2574,7359.0
2019-12-18 15:40:00,173.58,173.65,173.58,173.63,6812.0,167.2478,167.3152,167.2478,167.296,6812.0
2019-12-18 15:45:00,173.64,173.64,173.53,173.6,5024.0,167.3056,167.3056,167.1996,167.267,5024.0
2019-12-18 15:50:00,173.61,173.61,173.5,173.51,10777.0,167.2767,167.2767,167.1707,167.1803,10777.0
2019-12-18 15:55:00,173.49,173.53,173.4,173.42,13306.0,167.1611,167.1996,167.0743,167.0936,13306.0
2019-12-19 09:30:00,173.62,173.85,173.4,173.75,36462.0,167.2863,167.5079,167.0743,167.4116,36462.0
2019-12-19 09:35:00,173.77,173.79,173.69,173.74,22652.0,167.4308,167.4501,167.3538,167.4019,22652.0
2019-12-19 09:40:00,173.73,173.79,173.7,173.74,11003.0,167.3923,167.4501,167.3634,167.4019,11003.0
2019-12-19 09:45:00,173.75,173.75,173.65,173.73,8473.0,167.4116,167.4116,167.3152,167.3923,8473.0
2019-12-19 09:50:00,173.73,173.74,173.68,173.7,14722.0,167.3923,167.4019,167.3441,167.3634,14722.0
2019-12-19 09:55:00,173.7,173.72,173.67,173.69,1771.0,167.3634,167.3827,167.3345,167.3538,1771.0
2019-12-19 10:00:00,173.69,173.73,173.65,173.67,4573.0,167.3538,167.3923,167.3152,167.3345,4573.0
2019-12-19 10:05:00,173.67,173.71,173.65,173.71,3338.0,167.3345,167.373,167.3152,167.373,3338.0
2019-12-19 10:10:00,173.69,173.7,173.66,173.68,9534.0,167.3538,167.3634,167.3249,167.3441,9534.0
2019-12-19 10:15:00,173.67,173.71,173.62,173.64,7556.0,167.3345,167.373,167.2863,167.3056,7556.0
2019-12-19 10:20:00,173.63,173.69,173.63,173.67,9145.0,167.296,167.3538,167.296,167.3345,9145.0
2019-12-19 10:25:00,173.67,173.82,173.66,173.82,39906.0,167.3345,167.479,167.3249,167.479,39906.0
2019-12-19 10:30:00,173.83,173.83,173.72,173.72,3529.0,167.4887,167.4887,167.3827,167.3827,3529.0
2019-12-19 10:35:00,173.72,173.83,173.71,173.78,5879.0,167.3827,167.4887,167.373,167.4405,5879.0
2019-12-19 10:40:00,173.77,173.89,173.77,173.87,3387.0,167.4308,167.5465,167.4308,167.5272,3387.0
2019-12-19 10:45:00,173.89,173.9,173.86,173.86,11315.0,167.5465,167.5561,167.5176,167.5176,11315.0
2019-12-19 10:50:00,173.87,173.89,173.82,173.84,14187.0,167.5272,167.5465,167.479,167.4983,14187.0
2019-12-19 10:55:00,173.83,173.85,173.8,173.8,4430.0,167.4887,167.5079,167.4598,167.4598,4430.0
2019-12-19 11:00:00,173.8,173.87,173.8,173.85,6712.0,167.4598,167.5272,167.4598,167.5079,6712.0
2019-12-19 11:05:00,173.84,173.9,173.83,173.87,7245.0,167.4983,167.5561,167.4887,167.5272,7245.0
2019-12-19 11:10:00,173.9,173.91,173.85,173.86,3969.0,167.5561,167.5657,167.5079,167.5176,3969.0
2019-12-19 11:15:00,173.85,173.9,173.85,173.89,7125.0,167.5079,167.5561,167.5079,167.5465,7125.0
2019-12-19 11:20:00,173.92,174.05,173.91,174.02,14312.0,167.5754,167.7006,167.5657,167.6717,14312.0
2019-12-19 11:25:00,174.03,174.08,174.02,174.06,3507.0,167.6814,167.7295,167.6717,167.7103,3507.0
2019-12-19 11:30:00,174.06,174.14,174.05,174.13,5924.0,167.7103,167.7873,167.7006,167.7777,5924.0
2019-12-19 11:35:00,174.15,174.16,174.09,174.09,6735.0,167.797,167.8066,167.7392,167.7392,6735.0
2019-12-19 11:40:00,174.09,174.09,174.05,174.05,6345.0,167.7392,167.7392,167.7006,167.7006,6345.0
2019-12-19 11:45:00,174.07,174.11,174.07,174.11,4728.0,167.7199,167.7584,167.7199,167.7584,4728.0
2019-12-19 11:50:00,174.11,174.17,174.11,174.16,4662.0,167.7584,167.8163,167.7584,167.8066,4662.0
2019-12-19 11:55:00,174.16,174.2,174.15,174.18,44667.0,167.8066,167.8452,167.797,167.8259,44667.0
2019-12-19 12:00:00,174.17,174.27,174.15,174.23,7890.0,167.8163,167.9126,167.797,167.8741,7890.0
2019-12-19 12:05:00,174.23,174.26,174.21,174.25,57041.0,167.8741,167.903,167.8548,167.8933,57041.0
2019-12-19 12:10:00,174.24,174.27,174.23,174.23,2608.0,167.8837,167.9126,167.8741,167.8741,2608.0
2019-12-19 12:15:00,174.23,174.28,174.23,174.28,6026.0,167.8741,167.9222,167.8741,167.9222,6026.0
2019-12-19 12:20:00,174.28,174.29,174.24,174.25,4510.0,167.9222,167.9319,167.8837,167.8933,4510.0
2019-12-19 12:25:00,174.22,174.22,174.2,174.2,4523.0,167.8644,167.8644,167.8452,167.8452,4523.0
2019-12-19 12:30:00,174.2,174.2,174.15,174.17,5098.0,167.8452,167.8452,167.797,167.8163,5098.0
2019-12-19 12:35:00,174.18,174.19,174.17,174.18,12164.0,167.8259,167.8355,167.8163,167.8259,12164.0
2019-12-19 12:40:00,174.18,174.18,174.14,174.14,5857.0,167.8259,167.8259,167.7873,167.7873,5857.0
2019-12-19 12:45:00,174.14,174.16,174.13,174.14,7333.0,167.7873,167.8066,167.7777,167.7873,7333.0
2019-12-19 12:50:00,174.13,174.15,174.11,174.11,2039.0,167.7777,167.797,167.7584,167.7584,2039.0
2019-12-19 12:55:00,174.11,174.14,174.1,174.13,2106.0,167.7584,167.7873,167.7488,167.7777,2106.0
2019-12-19 13:00:00,174.14,174.14,174.09,174.1,5211.0,167.7873,167.7873,167.7392,167.7488,5211.0
2019-12-19 13:05:00,174.1,174.13,174.08,174.13,64318.0,167.7488,167.7777,167.7295,167.7777,64318.0
2019-12-19 13:10:00,174.13,174.14,174.11,174.14,30254.0,167.7777,167.7873,167.7584,167.7873,30254.0
2019-12-19 13:15:00,174.13,174.23,174.13,174.21,81386.0,167.7777,167.8741,167.7777,167.8548,81386.0
2019-12-19 13:20:00,174.22,174.22,174.18,174.18,10558.0,167.8644,167.8644,167.8259,167.8259,10558.0
2019-12-19 13:25:00,174.18,174.23,174.18,174.22,30983.0,167.8259,167.8741,167.8259,167.8644,30983.0
2019-12-19 13:30:00,174.21,174.26,174.21,174.24,26836.0,167.8548,167.903,167.8548,167.8837,26836.0
2019-12-19 13:35:00,174.24,174.32,174.24,174.3,47417.0,167.8837,167.9608,167.8837,167.9415,47417.0
2019-12-19 13:40:00,174.32,174.32,174.28,174.29,10070.0,167.9608,167.9608,167.9222,167.9319,10070.0
2019-12-19 13:45:00,174.31,174.32,174.29,174.32,3335.0,167.9511,167.9608,167.9319,167.9608,3335.0
2019-12-19 13:50:00,174.32,174.34,174.28,174.3,7179.0,167.9608,167.9801,167.9222,167.9415,7179.0
2019-12-19 13:55:00,174.3,174.32,174.27,174.32,3344.0,167.9415,167.9608,167.9126,167.9608,3344.0
2019-12-19 14:00:00,174.31,174.32,174.29,174.31,2247.0,167.9511,167.9608,167.9319,167.9511,2247.0
2019-12-19 14:05:00,174.31,174.34,174.3,174.32,8364.0,167.9511,167.9801,167.9415,167.9608,8364.0
2019-12-19 14:10:00,174.32,174.37,174.31,174.36,16837.0,167.9608,168.009,167.9511,167.9993,16837.0
2019-12-19 14:15:00,174.35,174.35,174.32,174.33,48461.0,167.9897,167.9897,167.9608,167.9704,48461.0
2019-12-19 14:20:00,174.33,174.37,174.33,174.35,19523.0,167.9704,168.009,167.9704,167.9897,19523.0
2019-12-19 14:25:00,174.35,174.37,174.33,174.36,14525.0,167.9897,168.009,167.9704,167.9993,14525.0
2019-12-19 14:30:00,174.36,174.39,174.34,174.36,10296.0,167.9993,168.0282,167.9801,167.9993,10296.0
2019-12-19 14:35:00,174.39,174.42,174.38,174.4,26526.0,168.0282,168.0571,168.0186,168.0379,26526.0
2019-12-19 14:40:00,174.39,174.41,174.37,174.4,14913.0,168.0282,168.0475,168.009,168.0379,14913.0
2019-12-19 14:45:00,174.41,174.44,174.39,174.4,15342.0,168.0475,168.0764,168.0282,168.0379,15342.0
2019-12-19 14:50:00,174.4,174.42,174.35,174.36,62041.0,168.0379,168.0571,167.9897,167.9993,62041.0
2019-12-19 14:55:00,174.36,174.38,174.34,174.38,21367.0,167.9993,168.0186,167.9801,168.0186,21367.0
2019-12-19 15:00:00,174.38,174.4,174.36,174.39,8578.0,168.0186,168.0379,167.9993,168.0282,8578.0
2019-12-19 15:05:00,174.39,174.41,174.31,174.31,14068.0,168.0282,168.0475,167.9511,167.9511,14068.0
2019-12-19 15:10:00,174.31,174.34,174.29,174.32,13256.0,167.9511,167.9801,167.9319,167.9608,13256.0
2019-12-19 15:15:00,174.3,174.34,174.29,174.34,16896.0,167.9415,167.9801,167.9319,167.9801,16896.0
2019-12-19 15:20:00,174.34,174.37,174.31,174.32,36406.0,167.9801,168.009,167.9511,167.9608,36406.0
2019-12-19 15:25:00,174.31,174.33,174.3,174.31,57846.0,167.9511,167.9704,167.9415,167.9511,57846.0
2019-12-19 15:30:00,174.32,174.32,174.29,174.31,8799.0,167.9608,167.9608,167.9319,167.9511,8799.0
2019-12-19 15:35:00,174.33,174.33,174.27,174.27,55605.0,167.9704,167.9704,167.9126,167.9126,55605.0
2019-12-19 15:40:00,174.28,174.35,174.28,174.35,5238.0,167.9222,167.9897,167.9222,167.9897,5238.0
2019-12-19 15:45:00,174.36,174.36,174.28,174.29,3486.0,167.9993,167.9993,167.9222,167.9319,3486.0
2019-12-19 15:50:00,174.29,174.38,174.23,174.37,40496.0,167.9319,168.0186,167.8741,168.009,40496.0
2019-12-19 15:55:00,174.37,174.51,174.29,174.46,40921.0,168.009,168.1439,167.9319,168.0957,40921.0
2019-12-20 09:30:00,175.44,175.44,175.01,175.28,98059.0,169.0399,169.0399,168.6256,168.8858,98059.0
2019-12-20 09:35:00,175.31,175.38,175.14,175.14,71755.0,168.9147,168.9821,168.7509,168.7509,71755.0
2019-12-20 09:40:00,175.1,175.11,174.95,174.96,11604.0,168.7123,168.722,168.5678,168.5774,11604.0
2019-12-20 09:45:00,174.95,175.0,174.89,175.0,7615.0,168.5678,168.616,168.51,168.616,7615.0
2019-12-20 09:50:00,174.97,175.01,174.91,174.94,8469.0,168.5871,168.6256,168.5293,168.5582,8469.0
2019-12-20 09:55:00,174.97,175.0,174.91,174.92,15359.0,168.5871,168.616,168.5293,168.5389,15359.0
2019-12-20 10:00:00,174.92,175.08,174.91,175.06,13026.0,168.5389,168.6931,168.5293,168.6738,13026.0
2019-12-20 10:05:00,175.05,175.09,174.99,174.99,7880.0,168.6642,168.7027,168.6063,168.6063,7880.0
2019-12-20 10:10:00,175.03,175.03,174.95,174.95,2982.0,168.6449,168.6449,168.5678,168.5678,2982.0
2019-12-20 10:15:00,175.0,175.01,174.95,174.95,6085.0,168.616,168.6256,168.5678,168.5678,6085.0
2019-12-20 10:20:00,174.95,175.08,174.93,175.07,11990.0,168.5678,168.6931,168.5485,168.6834,11990.0
2019-12-20 10:25:00,175.07,175.1,175.02,175.09,5836.0,168.6834,168.7123,168.6352,168.7027,5836.0
2019-12-20 10:30:00,175.13,175.2,175.12,175.14,7813.0,168.7412,168.8087,168.7316,168.7509,7813.0
2019-12-20 10:35:00,175.14,175.16,175.09,175.09,2770.0,168.7509,168.7701,168.7027,168.7027,2770.0
2019-12-20 10:40:00,175.15,175.18,175.12,175.18,33178.0,168.7605,168.7894,168.7316,168.7894,33178.0
2019-12-20 10:45:00,175.18,175.2,175.16,175.2,2860.0,168.7894,168.8087,168.7701,168.8087,2860.0
2019-12-20 10:50:00,175.19,175.19,175.14,175.19,10377.0,168.799,168.799,168.7509,168.799,10377.0
2019-12-20 10:55:00,175.17,175.18,175.15,175.17,9369.0,168.7798,168.7894,168.7605,168.7798,9369.0
2019-12-20 11:00:00,175.17,175.25,175.16,175.24,8728.0,168.7798,168.8569,168.7701,168.8472,8728.0
2019-12-20 11:05:00,175.22,175.31,175.22,175.29,5624.0,168.828,168.9147,168.828,168.8954,5624.0
2019-12-20 11:10:00,175.31,175.34,175.3,175.33,4003.0,168.9147,168.9436,168.905,168.9339,4003.0
2019-12-20 11:15:00,175.31,175.33,175.3,175.31,1732.0,168.9147,168.9339,168.905,168.9147,1732.0
2019-12-20 11:20:00,175.32,175.33,175.26,175.26,2011.0,168.9243,168.9339,168.8665,168.8665,2011.0
2019-12-20 11:25:00,175.26,175.27,175.23,175.24,5725.0,168.8665,168.8761,168.8376,168.8472,5725.0
2019-12-20 11:30:00,175.24,175.36,175.23,175.36,10988.0,168.8472,168.9628,168.8376,168.9628,10988.0
2019-12-20 11:35:00,175.34,175.34,175.3,175.33,5551.0,168.9436,168.9436,168.905,168.9339,5551.0
2019-12-20 11:40:00,175.31,175.32,175.29,175.29,7320.0,168.9147,168.9243,168.8954,168.8954,7320.0
2019-12-20 11:45:00,175.29,175.31,175.27,175.3,6850.0,168.8954,168.9147,168.8761,168.905,6850.0
2019-12-20 11:50:00,175.3,175.33,175.28,175.3,3814.0,168.905,168.9339,168.8858,168.905,3814.0
2019-12-20 11:55:00,175.3,175.31,175.24,175.25,3448.0,168.905,168.9147,168.8472,168.8569,3448.0
2019-12-20 12:00:00,175.24,175.25,175.2,175.23,5325.0,168.8472,168.8569,168.8087,168.8376,5325.0
2019-12-20 12:05:00,175.22,175.22,175.17,175.18,5705.0,168.828,168.828,168.7798,168.7894,5705.0
2019-12-20 12:10:00,175.18,175.21,175.16,175.2,1188.0,168.7894,168.8183,168.7701,168.8087,1188.0
2019-12-20 12:15:00,175.21,175.23,175.17,175.17,92577.0,168.8183,168.8376,168.7798,168.7798,92577.0
2019-12-20 12:20:00,175.18,175.21,175.17,175.19,25338.0,168.7894,168.8183,168.7798,168.799,25338.0
2019-12-20 12:25:00,175.2,175.24,175.19,175.24,3672.0,168.8087,168.8472,168.799,168.8472,3672.0
2019-12-20 12:30:00,175.24,175.25,175.21,175.23,12551.0,168.8472,168.8569,168.8183,168.8376,12551.0
2019-12-20 12:35:00,175.22,175.26,175.22,175.25,19847.0,168.828,168.8665,168.828,168.8569,19847.0
2019-12-20 12:40:00,175.24,175.32,175.23,175.3,13599.0,168.8472,168.9243,168.8376,168.905,13599.0
2019-12-20 12:45:00,175.3,175.32,175.28,175.28,6365.0,168.905,168.9243,168.8858,168.8858,6365.0
2019-12-20 12:50:00,175.28,175.3,175.27,175.29,7083.0,168.8858,168.905,168.8761,168.8954,7083.0
2019-12-20 12:55:00,175.3,175.31,175.27,175.28,3232.0,168.905,168.9147,168.8761,168.8858,3232.0
2019-12-20 13:00:00,175.27,175.29,175.25,175.28,17018.0,168.8761,168.8954,168.8569,168.8858,17018.0
2019-12-20 13:05:00,175.28,175.32,175.28,175.32,2732.0,168.8858,168.9243,168.8858,168.9243,2732.0
2019-12-20 13:10:00,175.31,175.34,175.31,175.32,2066.0,168.9147,168.9436,168.9147,168.9243,2066.0
2019-12-20 13:15:00,175.32,175.35,175.3,175.34,4350.0,168.9243,168.9532,168.905,168.9436,4350.0
2019-12-20 13:20:00,175.35,175.37,175.33,175.35,6596.0,168.9532,168.9725,168.9339,168.9532,6596.0
2019-12-20 13:25:00,175.36,175.36,175.29,175.3,3335.0,168.9628,168.9628,168.8954,168.905,3335.0
2019-12-20 13:30:00,175.3,175.31,175.29,175.3,4706.0,168.905,168.9147,168.8954,168.905,4706.0
2019-12-20 13:35:00,175.31,175.32,175.29,175.31,9266.0,168.9147,168.9243,168.8954,168.9147,9266.0
2019-12-20 13:40:00,175.31,175.32,175.29,175.3,5205.0,168.9147,168.9243,168.8954,168.905,5205.0
2019-12-20 13:45:00,175.29,175.33,175.28,175.33,17541.0,168.8954,168.9339,168.8858,168.9339,17541.0
2019-12-20 13:50:00,175.3,175.32,175.28,175.3,8474.0,168.905,168.9243,168.8858,168.905,8474.0
2019-12-20 13:55:00,175.29,175.31,175.28,175.28,39106.0,168.8954,168.9147,168.8858,168.8858,39106.0
2019-12-20 14:00:00,175.28,175.3,175.23,175.25,23954.0,168.8858,168.905,168.8376,168.8569,23954.0
2019-12-20 14:05:00,175.25,175.28,175.24,175.28,14724.0,168.8569,168.8858,168.8472,168.8858,14724.0
2019-12-20 14:10:00,175.28,175.31,175.27,175.3,17318.0,168.8858,168.9147,168.8761,168.905,17318.0
2019-12-20 14:15:00,175.31,175.31,175.27,175.28,25921.0,168.9147,168.9147,168.8761,168.8858,25921.0
2019-12-20 14:20:00,175.28,175.29,175.25,175.25,27389.0,168.8858,168.8954,168.8569,168.8569,27389.0
2019-12-20 14:25:00,175.26,175.28,175.26,175.28,5177.0,168.8665,168.8858,168.8665,168.8858,5177.0
2019-12-20 14:30:00,175.29,175.29,175.25,175.28,6842.0,168.8954,168.8954,168.8569,168.8858,6842.0
2019-12-20 14:35:00,175.27,175.29,175.27,175.28,12600.0,168.8761,168.8954,168.8761,168.8858,12600.0
2019-12-20 14:40:00,175.29,175.34,175.26,175.34,30864.0,168.8954,168.9436,168.8665,168.9436,30864.0
2019-12-20 14:45:00,175.35,175.41,175.35,175.4,17867.0,168.9532,169.011,168.9532,169.0014,17867.0
2019-12-20 14:50:00,175.4,175.49,175.4,175.45,7433.0,169.0014,169.0881,169.0014,169.0496,7433.0
2019-12-20 14:55:00,175.45,175.46,175.42,175.44,7047.0,169.0496,169.0592,169.0207,169.0399,7047.0
2019-12-20 15:00:00,175.41,175.43,175.37,175.37,143768.0,169.011,169.0303,168.9725,168.9725,143768.0
2019-12-20 15:05:00,175.38,175.39,175.33,175.33,16008.0,168.9821,168.9917,168.9339,168.9339,16008.0
2019-12-20 15:10:00,175.33,175.35,175.31,175.32,18935.0,168.9339,168.9532,168.9147,168.9243,18935.0
2019-12-20 15:15:00,175.32,175.38,175.31,175.36,7210.0,168.9243,168.9821,168.9147,168.9628,7210.0
2019-12-20 15:20:00,175.36,175.37,175.33,175.34,7313.0,168.9628,168.9725,168.9339,168.9436,7313.0
2019-12-20 15:25:00,175.33,175.34,175.31,175.31,9055.0,168.9339,168.9436,168.9147,168.9147,9055.0
2019-12-20 15:30:00,175.31,175.32,175.26,175.31,11954.0,168.9147,168.9243,168.8665,168.9147,11954.0
2019-12-20 15:35:00,175.29,175.36,175.28,175.29,17548.0,168.8954,168.9628,168.8858,168.8954,17548.0
2019-12-20 15:40:00,175.28,175.29,175.23,175.24,12529.0,168.8858,168.8954,168.8376,168.8472,12529.0
2019-12-20 15:45:00,175.23,175.25,175.16,175.21,10607.0,168.8376,168.8569,168.7701,168.8183,10607.0
2019-12-20 15:50:00,175.26,175.32,175.23,175.32,16533.0,168.8665,168.9243,168.8376,168.9243,16533.0
2019-12-20 15:55:00,175.35,175.36,175.2,175.23,41748.0,168.9532,168.9628,168.8087,168.8376,41748.0
2019-12-23 09:30:00,175.67,175.74,175.54,175.69,48973.0,169.2615,169.329,169.1363,169.2808,48973.0
2019-12-23 09:35:00,175.68,175.71,175.64,175.66,49489.0,169.2712,169.3001,169.2326,169.2519,49489.0
2019-12-23 09:40:00,175.66,175.72,175.6,175.66,29064.0,169.2519,169.3097,169.1941,169.2519,29064.0
2019-12-23 09:45:00,175.66,175.75,175.65,175.66,28984.0,169.2519,169.3386,169.2423,169.2519,28984.0
2019-12-23 09:50:00,175.66,175.69,175.62,175.64,23002.0,169.2519,169.2808,169.2134,169.2326,23002.0
2019-12-23 09:55:00,175.65,175.65,175.59,175.59,10253.0,169.2423,169.2423,169.1845,169.1845,10253.0
2019-12-23 10:00:00,175.61,175.66,175.59,175.63,9097.0,169.2037,169.2519,169.1845,169.223,9097.0
2019-12-23 10:05:00,175.61,175.61,175.5,175.5,7889.0,169.2037,169.2037,169.0977,169.0977,7889.0
2019-12-23 10:10:00,175.52,175.58,175.51,175.55,20338.0,169.117,169.1748,169.1074,169.1459,20338.0
2019-12-23 10:15:00,175.56,175.64,175.52,175.62,19578.0,169.1555,169.2326,169.117,169.2134,19578.0
2019-12-23 10:20:00,175.61,175.62,175.56,175.56,24199.0,169.2037,169.2134,169.1555,169.1555,24199.0
2019-12-23 10:25:00,175.56,175.57,175.52,175.55,15234.0,169.1555,169.1652,169.117,169.1459,15234.0
2019-12-23 10:30:00,175.55,175.57,175.53,175.56,22927.0,169.1459,169.1652,169.1266,169.1555,22927.0
2019-12-23 10:35:00,175.56,175.61,175.56,175.6,33115.0,169.1555,169.2037,169.1555,169.1941,33115.0
2019-12-23 10:40:00,175.6,175.66,175.59,175.65,16984.0,169.1941,169.2519,169.1845,169.2423,16984.0
2019-12-23 10:45:00,175.65,175.66,175.6,175.61,7812.0,169.2423,169.2519,169.1941,169.2037,7812.0
2019-12-23 10:50:00,175.62,175.68,175.61,175.68,43584.0,169.2134,169.2712,169.2037,169.2712,43584.0
2019-12-23 10:55:00,175.68,175.8,175.68,175.8,10202.0,169.2712,169.3868,169.2712,169.3868,10202.0
2019-12-23 11:00:00,175.8,175.83,175.77,175.82,8261.0,169.3868,169.4157,169.3579,169.4061,8261.0
2019-12-23 11:05:00,175.82,175.83,175.77,175.77,17711.0,169.4061,169.4157,169.3579,169.3579,17711.0
2019-12-23 11:10:00,175.76,175.76,175.73,175.75,6088.0,169.3483,169.3483,169.3193,169.3386,6088.0
2019-12-23 11:15:00,175.74,175.76,175.73,175.75,11271.0,169.329,169.3483,169.3193,169.3386,11271.0
2019-12-23 11:20:00,175.75,175.81,175.73,175.81,10611.0,169.3386,169.3964,169.3193,169.3964,10611.0
2019-12-23 11:25:00,175.8,175.83,175.79,175.81,14731.0,169.3868,169.4157,169.3772,169.3964,14731.0
2019-12-23 11:30:00,175.83,175.87,175.81,175.83,5582.0,169.4157,169.4542,169.3964,169.4157,5582.0
2019-12-23 11:35:00,175.82,175.83,175.8,175.82,11722.0,169.4061,169.4157,169.3868,169.4061,11722.0
2019-12-23 11:40:00,175.83,175.84,175.81,175.83,18660.0,169.4157,169.4253,169.3964,169.4157,18660.0
2019-12-23 11:45:00,175.83,175.84,175.81,175.83,4712.0,169.4157,169.4253,169.3964,169.4157,4712.0
2019-12-23 11:50:00,175.82,175.85,175.79,175.85,20575.0,169.4061,169.435,169.3772,169.435,20575.0
2019-12-23 11:55:00,175.84,175.85,175.8,175.85,5931.0,169.4253,169.435,169.3868,169.435,5931.0
2019-12-23 12:00:00,175.82,175.86,175.8,175.83,8584.0,169.4061,169.4446,169.3868,169.4157,8584.0
2019-12-23 12:05:00,175.83,175.85,175.79,175.84,22645.0,169.4157,169.435,169.3772,169.4253,22645.0
2019-12-23 12:10:00,175.84,175.85,175.82,175.84,18834.0,169.4253,169.435,169.4061,169.4253,18834.0
2019-12-23 12:15:00,175.84,175.85,175.82,175.84,8766.0,169.4253,169.435,169.4061,169.4253,8766.0
2019-12-23 12:20:00,175.83,175.83,175.78,175.78,24873.0,169.4157,169.4157,169.3675,169.3675,24873.0
2019-12-23 12:25:00,175.8,175.8,175.73,175.74,20296.0,169.3868,169.3868,169.3193,169.329,20296.0
2019-12-23 12:30:00,175.75,175.78,175.74,175.78,13154.0,169.3386,169.3675,169.329,169.3675,13154.0
2019-12-23 12:35:00,175.77,175.78,175.74,175.75,2841.0,169.3579,169.3675,169.329,169.3386,2841.0
2019-12-23 12:40:00,175.75,175.8,175.74,175.75,59586.0,169.3386,169.3868,169.329,169.3386,59586.0
2019-12-23 12:45:00,175.76,175.77,175.74,175.77,7823.0,169.3483,169.3579,169.329,169.3579,7823.0
2019-12-23 12:50:00,175.76,175.78,175.74,175.74,7876.0,169.3483,169.3675,169.329,169.329,7876.0
2019-12-23 12:55:00,175.75,175.75,175.73,175.74,4115.0,169.3386,169.3386,169.3193,169.329,4115.0
2019-12-23 13:00:00,175.74,175.77,175.73,175.76,6146.0,169.329,169.3579,169.3193,169.3483,6146.0
2019-12-23 13:05:00,175.77,175.78,175.76,175.77,7967.0,169.3579,169.3675,169.3483,169.3579,7967.0
2019-12-23 13:10:00,175.76,175.79,175.76,175.78,11897.0,169.3483,169.3772,169.3483,169.3675,11897.0
2019-12-23 13:15:00,175.78,175.82,175.78,175.8,20434.0,169.3675,169.4061,169.3675,169.3868,20434.0
2019-12-23 13:20:00,175.81,175.82,175.79,175.82,58170.0,169.3964,169.4061,169.3772,169.4061,58170.0
2019-12-23 13:25:00,175.82,175.82,175.81,175.82,2633.0,169.4061,169.4061,169.3964,169.4061,2633.0
2019-12-23 13:30:00,175.82,175.82,175.79,175.8,9525.0,169.4061,169.4061,169.3772,169.3868,9525.0
2019-12-23 13:35:00,175.8,175.81,175.77,175.77,4660.0,169.3868,169.3964,169.3579,169.3579,4660.0
2019-12-23 13:40:00,175.79,175.79,175.73,175.74,2854.0,169.3772,169.3772,169.3193,169.329,2854.0
2019-12-23 13:45:00,175.74,175.74,175.7,175.71,4354.0,169.329,169.329,169.2904,169.3001,4354.0
2019-12-23 13:50:00,175.72,175.73,175.7,175.73,5095.0,169.3097,169.3193,169.2904,169.3193,5095.0
2019-12-23 13:55:00,175.72,175.74,175.7,175.71,25181.0,169.3097,169.329,169.2904,169.3001,25181.0
2019-12-23 14:00:00,175.7,175.76,175.7,175.76,24490.0,169.2904,169.3483,169.2904,169.3483,24490.0
2019-12-23 14:05:00,175.74,175.78,175.73,175.77,10109.0,169.329,169.3675,169.3193,169.3579,10109.0
2019-12-23 14:10:00,175.78,175.79,175.77,175.79,11031.0,169.3675,169.3772,169.3579,169.3772,11031.0
2019-12-23 14:15:00,175.78,175.8,175.76,175.78,12130.0,169.3675,169.3868,169.3483,169.3675,12130.0
2019-12-23 14:20:00,175.77,175.78,175.75,175.76,13918.0,169.3579,169.3675,169.3386,169.3483,13918.0
2019-12-23 14:25:00,175.75,175.77,175.72,175.77,6438.0,169.3386,169.3579,169.3097,169.3579,6438.0
2019-12-23 14:30:00,175.76,175.79,175.76,175.77,18642.0,169.3483,169.3772,169.3483,169.3579,18642.0
2019-12-23 14:35:00,175.75,175.76,175.73,175.76,14532.0,169.3386,169.3483,169.3193,169.3483,14532.0
2019-12-23 14:40:00,175.75,175.76,175.72,175.74,16799.0,169.3386,169.3483,169.3097,169.329,16799.0
2019-12-23 14:45:00,175.74,175.76,175.72,175.73,5996.0,169.329,169.3483,169.3097,169.3193,5996.0
2019-12-23 14:50:00,175.74,175.74,175.7,175.72,22492.0,169.329,169.329,169.2904,169.3097,22492.0
2019-12-23 14:55:00,175.72,175.75,175.72,175.75,5392.0,169.3097,169.3386,169.3097,169.3386,5392.0
2019-12-23 15:00:00,175.75,175.76,175.71,175.73,10658.0,169.3386,169.3483,169.3001,169.3193,10658.0
2019-12-23 15:05:00,175.73,175.75,175.7,175.7,14890.0,169.3193,169.3386,169.2904,169.2904,14890.0
2019-12-23 15:10:00,175.7,175.73,175.69,175.7,145945.0,169.2904,169.3193,169.2808,169.2904,145945.0
2019-12-23 15:15:00,175.7,175.71,175.67,175.68,8902.0,169.2904,169.3001,169.2615,169.2712,8902.0
2019-12-23 15:20:00,175.68,175.7,175.65,175.67,8677.0,169.2712,169.2904,169.2423,169.2615,8677.0
2019-12-23 15:25:00,175.68,175.73,175.67,175.7,33730.0,169.2712,169.3193,169.2615,169.2904,33730.0
2019-12-23 15:30:00,175.71,175.71,175.67,175.69,35256.0,169.3001,169.3001,169.2615,169.2808,35256.0
2019-12-23 15:35:00,175.69,175.69,175.6,175.6,39681.0,169.2808,169.2808,169.1941,169.1941,39681.0
2019-12-23 15:40:00,175.6,175.61,175.57,175.58,92478.0,169.1941,169.2037,169.1652,169.1748,92478.0
2019-12-23 15:45:00,175.58,175.59,175.51,175.52,63218.0,169.1748,169.1845,169.1074,169.117,63218.0
2019-12-23 15:50:00,175.53,175.61,175.51,175.56,43099.0,169.1266,169.2037,169.1074,169.1555,43099.0
2019-12-23 15:55:00,175.57,175.65,175.51,175.62,71700.0,169.1652,169.2423,169.1074,169.2134,71700.0
2019-12-24 09:30:00,175.84,175.84,175.53,175.53,44558.0,169.4253,169.4253,169.1266,169.1266,44558.0
2019-12-24 09:35:00,175.52,175.59,175.48,175.55,8664.0,169.117,169.1845,169.0785,169.1459,8664.0
2019-12-24 09:40:00,175.55,175.56,175.4,175.4,20107.0,169.1459,169.1555,169.0014,169.0014,20107.0
2019-12-24 09:45:00,175.42,175.45,175.35,175.36,25494.0,169.0207,169.0496,168.9532,168.9628,25494.0
2019-12-24 09:50:00,175.31,175.39,175.3,175.35,7165.0,168.9147,168.9917,168.905,168.9532,7165.0
2019-12-24 09:55:00,175.34,175.42,175.33,175.42,8221.0,168.9436,169.0207,168.9339,169.0207,8221.0
2019-12-24 10:00:00,175.44,175.55,175.44,175.55,27781.0,169.0399,169.1459,169.0399,169.1459,27781.0
2019-12-24 10:05:00,175.55,175.59,175.48,175.53,20140.0,169.1459,169.1845,169.0785,169.1266,20140.0
2019-12-24 10:10:00,175.54,175.56,175.47,175.49,6026.0,169.1363,169.1555,169.0688,169.0881,6026.0
2019-12-24 10:15:00,175.51,175.52,175.48,175.52,3830.0,169.1074,169.117,169.0785,169.117,3830.0
2019-12-24 10:20:00,175.54,175.54,175.5,175.5,6593.0,169.1363,169.1363,169.0977,169.0977,6593.0
2019-12-24 10:25:00,175.54,175.6,175.54,175.59,7119.0,169.1363,169.1941,169.1363,169.1845,7119.0
2019-12-24 10:30:00,175.6,175.65,175.57,175.59,22639.0,169.1941,169.2423,169.1652,169.1845,22639.0
2019-12-24 10:35:00,175.58,175.65,175.57,175.64,15895.0,169.1748,169.2423,169.1652,169.2326,15895.0
2019-12-24 10:40:00,175.63,175.66,175.6,175.63,9226.0,169.223,169.2519,169.1941,169.223,9226.0
2019-12-24 10:45:00,175.61,175.62,175.54,175.55,5037.0,169.2037,169.2134,169.1363,169.1459,5037.0
2019-12-24 10:50:00,175.57,175.59,175.52,175.59,10165.0,169.1652,169.1845,169.117,169.1845,10165.0
2019-12-24 10:55:00,175.6,175.62,175.56,175.56,5900.0,169.1941,169.2134,169.1555,169.1555,5900.0
2019-12-24 11:00:00,175.56,175.62,175.56,175.59,11168.0,169.1555,169.2134,169.1555,169.1845,11168.0
2019-12-24 11:05:00,175.58,175.62,175.58,175.61,14583.0,169.1748,169.2134,169.1748,169.2037,14583.0
2019-12-24 11:10:00,175.62,175.63,175.61,175.63,6618.0,169.2134,169.223,169.2037,169.223,6618.0
2019-12-24 11:15:00,175.63,175.64,175.6,175.6,6540.0,169.223,169.2326,169.1941,169.1941,6540.0
2019-12-24 11:20:00,175.61,175.61,175.57,175.59,5110.0,169.2037,169.2037,169.1652,169.1845,5110.0
2019-12-24 11:25:00,175.59,175.6,175.55,175.59,11121.0,169.1845,169.1941,169.1459,169.1845,11121.0
2019-12-24 11:30:00,175.6,175.62,175.55,175.55,17205.0,169.1941,169.2134,169.1459,169.1459,17205.0
2019-12-24 11:35:00,175.57,175.58,175.55,175.57,3943.0,169.1652,169.1748,169.1459,169.1652,3943.0
2019-12-24 11:40:00,175.57,175.62,175.56,175.62,6474.0,169.1652,169.2134,169.1555,169.2134,6474.0
2019-12-24 11:45:00,175.62,175.62,175.59,175.62,17291.0,169.2134,169.2134,169.1845,169.2134,17291.0
2019-12-24 11:50:00,175.59,175.62,175.59,175.61,14135.0,169.1845,169.2134,169.1845,169.2037,14135.0
2019-12-24 11:55:00,175.62,175.62,175.58,175.58,18267.0,169.2134,169.2134,169.1748,169.1748,18267.0
2019-12-24 12:00:00,175.59,175.6,175.56,175.56,5935.0,169.1845,169.1941,169.1555,169.1555,5935.0
2019-12-24 12:05:00,175.56,175.59,175.55,175.56,15376.0,169.1555,169.1845,169.1459,169.1555,15376.0
2019-12-24 12:10:00,175.56,175.58,175.55,175.56,12872.0,169.1555,169.1748,169.1459,169.1555,12872.0
2019-12-24 12:15:00,175.56,175.56,175.53,175.56,6140.0,169.1555,169.1555,169.1266,169.1555,6140.0
2019-12-24 12:20:00,175.56,175.61,175.56,175.61,13586.0,169.1555,169.2037,169.1555,169.2037,13586.0
2019-12-24 12:25:00,175.61,175.61,175.57,175.58,17583.0,169.2037,169.2037,169.1652,169.1748,17583.0
2019-12-24 12:30:00,175.59,175.6,175.55,175.59,16209.0,169.1845,169.1941,169.1459,169.1845,16209.0
2019-12-24 12:35:00,175.59,175.61,175.55,175.55,13192.0,169.1845,169.2037,169.1459,169.1459,13192.0
2019-12-24 12:40:00,175.56,175.57,175.51,175.53,13925.0,169.1555,169.1652,169.1074,169.1266,13925.0
2019-12-24 12:45:00,175.53,175.54,175.52,175.54,14061.0,169.1266,169.1363,169.117,169.1363,14061.0
2019-12-24 12:50:00,175.53,175.55,175.51,175.52,13011.0,169.1266,169.1459,169.1074,169.117,13011.0
2019-12-24 12:55:00,175.52,175.58,175.5,175.57,23964.0,169.117,169.1748,169.0977,169.1652,23964.0
2019-12-26 09:30:00,175.91,176.04,175.82,175.98,26372.0,169.4928,169.618,169.4061,169.5602,26372.0
2019-12-26 09:35:00,176.0,176.07,175.96,176.04,13848.0,169.5795,169.6469,169.541,169.618,13848.0
2019-12-26 09:40:00,176.04,176.12,176.02,176.1,13011.0,169.618,169.6951,169.5988,169.6758,13011.0
2019-12-26 09:45:00,176.11,176.16,176.07,176.13,23810.0,169.6855,169.7337,169.6469,169.7048,23810.0
2019-12-26 09:50:00,176.13,176.17,176.1,176.1,14503.0,169.7048,169.7433,169.6758,169.6758,14503.0
2019-12-26 09:55:00,176.11,176.14,176.09,176.13,14924.0,169.6855,169.7144,169.6662,169.7048,14924.0
2019-12-26 10:00:00,176.15,176.21,176.15,176.18,7084.0,169.724,169.7818,169.724,169.7529,7084.0
2019-12-26 10:05:00,176.19,176.22,176.17,176.22,30106.0,169.7626,169.7915,169.7433,169.7915,30106.0
2019-12-26 10:10:00,176.21,176.22,176.18,176.18,5885.0,169.7818,169.7915,169.7529,169.7529,5885.0
2019-12-26 10:15:00,176.21,176.22,176.19,176.22,4504.0,169.7818,169.7915,169.7626,169.7915,4504.0
2019-12-26 10:20:00,176.21,176.25,176.2,176.23,15406.0,169.7818,169.8204,169.7722,169.8011,15406.0
2019-12-26 10:25:00,176.24,176.25,176.2,176.2,16389.0,169.8107,169.8204,169.7722,169.7722,16389.0
2019-12-26 10:30:00,176.23,176.23,176.21,176.22,2295.0,169.8011,169.8011,169.7818,169.7915,2295.0
2019-12-26 10:35:00,176.21,176.24,176.19,176.2,3948.0,169.7818,169.8107,169.7626,169.7722,3948.0
2019-12-26 10:40:00,176.2,176.22,176.19,176.2,7013.0,169.7722,169.7915,169.7626,169.7722,7013.0
2019-12-26 10:45:00,176.21,176.27,176.19,176.27,25460.0,169.7818,169.8396,169.7626,169.8396,25460.0
2019-12-26 10:50:00,176.26,176.31,176.26,176.31,1879.0,169.83,169.8782,169.83,169.8782,1879.0
2019-12-26 10:55:00,176.32,176.33,176.29,176.3,8543.0,169.8878,169.8975,169.8589,169.8686,8543.0
2019-12-26 11:00:00,176.3,176.4,176.29,176.35,41907.0,169.8686,169.9649,169.8589,169.9167,41907.0
2019-12-26 11:05:00,176.35,176.37,176.34,176.37,19593.0,169.9167,169.936,169.9071,169.936,19593.0
2019-12-26 11:10:00,176.35,176.35,176.28,176.3,12506.0,169.9167,169.9167,169.8493,169.8686,12506.0
2019-12-26 11:15:00,176.31,176.35,176.29,176.35,20016.0,169.8782,169.9167,169.8589,169.9167,20016.0
2019-12-26 11:20:00,176.35,176.38,176.34,176.35,7559.0,169.9167,169.9456,169.9071,169.9167,7559.0
2019-12-26 11:25:00,176.34,176.37,176.3,176.3,9696.0,169.9071,169.936,169.8686,169.8686,9696.0
2019-12-26 11:30:00,176.29,176.3,176.27,176.28,13456.0,169.8589,169.8686,169.8396,169.8493,13456.0
2019-12-26 11:35:00,176.26,176.28,176.26,176.28,10914.0,169.83,169.8493,169.83,169.8493,10914.0
2019-12-26 11:40:00,176.28,176.35,176.28,176.35,5554.0,169.8493,169.9167,169.8493,169.9167,5554.0
2019-12-26 11:45:00,176.33,176.33,176.29,176.3,6919.0,169.8975,169.8975,169.8589,169.8686,6919.0
2019-12-26 11:50:00,176.3,176.35,176.29,176.34,22608.0,169.8686,169.9167,169.8589,169.9071,22608.0
2019-12-26 11:55:00,176.34,176.39,176.33,176.37,26316.0,169.9071,169.9553,169.8975,169.936,26316.0
2019-12-26 12:00:00,176.37,176.37,176.34,176.35,5537.0,169.936,169.936,169.9071,169.9167,5537.0
2019-12-26 12:05:00,176.35,176.38,176.34,176.35,7446.0,169.9167,169.9456,169.9071,169.9167,7446.0
2019-12-26 12:10:00,176.34,176.34,176.22,176.24,13589.0,169.9071,169.9071,169.7915,169.8107,13589.0
2019-12-26 12:15:00,176.25,176.26,176.2,176.21,7733.0,169.8204,169.83,169.7722,169.7818,7733.0
2019-12-26 12:20:00,176.21,176.26,176.2,176.21,13831.0,169.7818,169.83,169.7722,169.7818,13831.0
2019-12-26 12:25:00,176.2,176.28,176.19,176.27,14444.0,169.7722,169.8493,169.7626,169.8396,14444.0
2019-12-26 12:30:00,176.25,176.29,176.24,176.29,16194.0,169.8204,169.8589,169.8107,169.8589,16194.0
2019-12-26 12:35:00,176.28,176.29,176.27,176.28,7876.0,169.8493,169.8589,169.8396,169.8493,7876.0
2019-12-26 12:40:00,176.27,176.3,176.27,176.3,8345.0,169.8396,169.8686,169.8396,169.8686,8345.0
2019-12-26 12:45:00,176.3,176.31,176.26,176.31,21728.0,169.8686,169.8782,169.83,169.8782,21728.0
2019-12-26 12:50:00,176.31,176.31,176.29,176.3,5468.0,169.8782,169.8782,169.8589,169.8686,5468.0
2019-12-26 12:55:00,176.3,176.37,176.29,176.36,25436.0,169.8686,169.936,169.8589,169.9264,25436.0
2019-12-26 13:00:00,176.36,176.41,176.35,176.41,7293.0,169.9264,169.9745,169.9167,169.9745,7293.0
2019-12-26 13:05:00,176.42,176.42,176.38,176.4,2439.0,169.9842,169.9842,169.9456,169.9649,2439.0
2019-12-26 13:10:00,176.41,176.47,176.4,176.46,42300.0,169.9745,170.0324,169.9649,170.0227,42300.0
2019-12-26 13:15:00,176.45,176.49,176.45,176.49,537.0,170.0131,170.0516,170.0131,170.0516,537.0
2019-12-26 13:20:00,176.51,176.52,176.49,176.5,1613.0,170.0709,170.0805,170.0516,170.0613,1613.0
2019-12-26 13:25:00,176.49,176.5,176.46,176.5,4444.0,170.0516,170.0613,170.0227,170.0613,4444.0
2019-12-26 13:30:00,176.51,176.51,176.47,176.48,20220.0,170.0709,170.0709,170.0324,170.042,20220.0
2019-12-26 13:35:00,176.48,176.54,176.48,176.52,20915.0,170.042,170.0998,170.042,170.0805,20915.0
2019-12-26 13:40:00,176.54,176.54,176.49,176.52,16766.0,170.0998,170.0998,170.0516,170.0805,16766.0
2019-12-26 13:45:00,176.5,176.51,176.47,176.48,21235.0,170.0613,170.0709,170.0324,170.042,21235.0
2019-12-26 13:50:00,176.48,176.55,176.47,176.52,33850.0,170.042,170.1094,170.0324,170.0805,33850.0
2019-12-26 13:55:00,176.52,176.53,176.51,176.53,9733.0,170.0805,170.0902,170.0709,170.0902,9733.0
2019-12-26 14:00:00,176.53,176.56,176.51,176.54,12756.0,170.0902,170.1191,170.0709,170.0998,12756.0
2019-12-26 14:05:00,176.53,176.55,176.53,176.55,11257.0,170.0902,170.1094,170.0902,170.1094,11257.0
2019-12-26 14:10:00,176.55,176.56,176.53,176.56,21998.0,170.1094,170.1191,170.0902,170.1191,21998.0
2019-12-26 14:15:00,176.55,176.56,176.51,176.52,28310.0,170.1094,170.1191,170.0709,170.0805,28310.0
2019-12-26 14:20:00,176.52,176.52,176.47,176.47,6851.0,170.0805,170.0805,170.0324,170.0324,6851.0
2019-12-26 14:25:00,176.49,176.49,176.45,176.47,14612.0,170.0516,170.0516,170.0131,170.0324,14612.0
2019-12-26 14:30:00,176.46,176.47,176.44,176.45,26497.0,170.0227,170.0324,170.0034,170.0131,26497.0
2019-12-26 14:35:00,176.46,176.48,176.45,176.47,17253.0,170.0227,170.042,170.0131,170.0324,17253.0
2019-12-26 14:40:00,176.46,176.47,176.43,176.44,14294.0,170.0227,170.0324,169.9938,170.0034,14294.0
2019-12-26 14:45:00,176.44,176.45,176.42,176.43,5136.0,170.0034,170.0131,169.9842,169.9938,5136.0
2019-12-26 14:50:00,176.46,176.48,176.45,176.46,1080.0,170.0227,170.042,170.0131,170.0227,1080.0
2019-12-26 14:55:00,176.48,176.49,176.45,176.45,6050.0,170.042,170.0516,170.0131,170.0131,6050.0
2019-12-26 15:00:00,176.45,176.47,176.42,176.44,8175.0,170.0131,170.0324,169.9842,170.0034,8175.0
2019-12-26 15:05:00,176.44,176.46,176.42,176.42,20843.0,170.0034,170.0227,169.9842,169.9842,20843.0
2019-12-26 15:10:00,176.43,176.44,176.4,176.42,9312.0,169.9938,170.0034,169.9649,169.9842,9312.0
2019-12-26 15:15:00,176.43,176.45,176.42,176.44,10756.0,169.9938,170.0131,169.9842,170.0034,10756.0
2019-12-26 15:20:00,176.45,176.5,176.44,176.46,24363.0,170.0131,170.0613,170.0034,170.0227,24363.0
2019-12-26 15:25:00,176.46,176.48,176.42,176.43,20030.0,170.0227,170.042,169.9842,169.9938,20030.0
2019-12-26 15:30:00,176.44,176.44,176.35,176.39,99332.0,170.0034,170.0034,169.9167,169.9553,99332.0
2019-12-26 15:35:00,176.39,176.42,176.37,176.42,14443.0,169.9553,169.9842,169.936,169.9842,14443.0
2019-12-26 15:40:00,176.43,176.58,176.41,176.56,85420.0,169.9938,170.1383,169.9745,170.1191,85420.0
2019-12-26 15:45:00,176.56,176.62,176.5,176.55,32909.0,170.1191,170.1769,170.0613,170.1094,32909.0
2019-12-26 15:50:00,176.54,176.68,176.51,176.65,43946.0,170.0998,170.2347,170.0709,170.2058,43946.0
2019-12-26 15:55:00,176.66,176.85,176.63,176.85,47604.0,170.2154,170.3985,170.1865,170.3985,47604.0
2019-12-27 09:30:00,177.31,177.34,177.2,177.32,20698.0,170.8417,170.8706,170.7357,170.8513,20698.0
2019-12-27 09:35:00,177.28,177.3,177.13,177.15,11576.0,170.8128,170.8321,170.6683,170.6875,11576.0
2019-12-27 09:40:00,177.14,177.24,177.07,177.13,19072.0,170.6779,170.7743,170.6105,170.6683,19072.0
2019-12-27 09:45:00,177.12,177.14,177.0,177.0,18466.0,170.6586,170.6779,170.543,170.543,18466.0
2019-12-27 09:50:00,176.97,176.97,176.87,176.87,9984.0,170.5141,170.5141,170.4178,170.4178,9984.0
2019-12-27 09:55:00,176.87,176.87,176.49,176.51,37757.0,170.4178,170.4178,170.0516,170.0709,37757.0
2019-12-27 10:00:00,176.52,176.69,176.52,176.63,8890.0,170.0805,170.2443,170.0805,170.1865,8890.0
2019-12-27 10:05:00,176.67,176.82,176.65,176.8,38449.0,170.2251,170.3696,170.2058,170.3503,38449.0
2019-12-27 10:10:00,176.79,176.87,176.77,176.86,44498.0,170.3407,170.4178,170.3214,170.4081,44498.0
2019-12-27 10:15:00,176.88,176.99,176.86,176.96,14004.0,170.4274,170.5334,170.4081,170.5045,14004.0
2019-12-27 10:20:00,176.95,177.01,176.94,177.0,9562.0,170.4948,170.5527,170.4852,170.543,9562.0
2019-12-27 10:25:00,177.01,177.03,176.94,176.96,4586.0,170.5527,170.5719,170.4852,170.5045,4586.0
2019-12-27 10:30:00,176.97,176.99,176.89,176.9,6503.0,170.5141,170.5334,170.437,170.4467,6503.0
2019-12-27 10:35:00,176.98,177.02,176.93,176.97,14192.0,170.5237,170.5623,170.4756,170.5141,14192.0
2019-12-27 10:40:00,176.97,176.99,176.94,176.99,1752.0,170.5141,170.5334,170.4852,170.5334,1752.0
2019-12-27 10:45:00,176.99,177.05,176.98,177.05,13384.0,170.5334,170.5912,170.5237,170.5912,13384.0
2019-12-27 10:50:00,177.03,177.11,177.02,177.11,10228.0,170.5719,170.649,170.5623,170.649,10228.0
2019-12-27 10:55:00,177.11,177.12,177.08,177.09,7226.0,170.649,170.6586,170.6201,170.6297,7226.0
2019-12-27 11:00:00,177.13,177.14,177.09,177.13,12914.0,170.6683,170.6779,170.6297,170.6683,12914.0
2019-12-27 11:05:00,177.13,177.17,177.12,177.12,7000.0,170.6683,170.7068,170.6586,170.6586,7000.0
2019-12-27 11:10:00,177.12,177.14,177.06,177.09,5478.0,170.6586,170.6779,170.6008,170.6297,5478.0
2019-12-27 11:15:00,177.1,177.11,177.07,177.1,4270.0,170.6394,170.649,170.6105,170.6394,4270.0
2019-12-27 11:20:00,177.11,177.15,177.1,177.1,3097.0,170.649,170.6875,170.6394,170.6394,3097.0
2019-12-27 11:25:00,177.1,177.16,177.1,177.15,8866.0,170.6394,170.6972,170.6394,170.6875,8866.0
2019-12-27 11:30:00,177.15,177.24,177.15,177.24,2527.0,170.6875,170.7743,170.6875,170.7743,2527.0
2019-12-27 11:35:00,177.2,177.24,177.16,177.18,6485.0,170.7357,170.7743,170.6972,170.7165,6485.0
2019-12-27 11:40:00,177.2,177.23,177.2,177.22,3157.0,170.7357,170.7646,170.7357,170.755,3157.0
2019-12-27 11:45:00,177.22,177.22,177.17,177.18,94036.0,170.755,170.755,170.7068,170.7165,94036.0
2019-12-27 11:50:00,177.18,177.18,177.13,177.14,5983.0,170.7165,170.7165,170.6683,170.6779,5983.0
2019-12-27 11:55:00,177.15,177.16,177.09,177.09,7719.0,170.6875,170.6972,170.6297,170.6297,7719.0
2019-12-27 12:00:00,177.08,177.13,177.03,177.03,3801.0,170.6201,170.6683,170.5719,170.5719,3801.0
2019-12-27 12:05:00,177.04,177.04,176.99,177.0,12601.0,170.5816,170.5816,170.5334,170.543,12601.0
2019-12-27 12:10:00,177.0,177.05,177.0,177.05,11413.0,170.543,170.5912,170.543,170.5912,11413.0
2019-12-27 12:15:00,177.05,177.1,177.04,177.1,9328.0,170.5912,170.6394,170.5816,170.6394,9328.0
2019-12-27 12:20:00,177.11,177.11,176.98,176.98,12814.0,170.649,170.649,170.5237,170.5237,12814.0
2019-12-27 12:25:00,176.98,176.99,176.93,176.94,10488.0,170.5237,170.5334,170.4756,170.4852,10488.0
2019-12-27 12:30:00,176.96,176.97,176.92,176.93,9223.0,170.5045,170.5141,170.4659,170.4756,9223.0
2019-12-27 12:35:00,176.93,176.98,176.92,176.95,10246.0,170.4756,170.5237,170.4659,170.4948,10246.0
2019-12-27 12:40:00,176.95,176.97,176.89,176.96,8109.0,170.4948,170.5141,170.437,170.5045,8109.0
2019-12-27 12:45:00,176.96,177.04,176.95,177.03,6647.0,170.5045,170.5816,170.4948,170.5719,6647.0
2019-12-27 12:50:00,177.04,177.05,177.01,177.02,32416.0,170.5816,170.5912,170.5527,170.5623,32416.0
2019-12-27 12:55:00,177.02,177.05,177.01,177.04,9959.0,170.5623,170.5912,170.5527,170.5816,9959.0
2019-12-27 13:00:00,177.05,177.07,177.01,177.04,6427.0,170.5912,170.6105,170.5527,170.5816,6427.0
2019-12-27 13:05:00,177.03,177.06,177.03,177.05,5574.0,170.5719,170.6008,170.5719,170.5912,5574.0
2019-12-27 13:10:00,177.05,177.05,176.96,176.97,44673.0,170.5912,170.5912,170.5045,170.5141,44673.0
2019-12-27 13:15:00,176.96,176.97,176.88,176.88,9556.0,170.5045,170.5141,170.4274,170.4274,9556.0
2019-12-27 13:20:00,176.87,176.92,176.86,176.87,10048.0,170.4178,170.4659,170.4081,170.4178,10048.0
2019-12-27 13:25:00,176.86,176.87,176.76,176.77,8604.0,170.4081,170.4178,170.3118,170.3214,8604.0
2019-12-27 13:30:00,176.77,176.83,176.74,176.83,8824.0,170.3214,170.3792,170.2925,170.3792,8824.0
2019-12-27 13:35:00,176.82,176.9,176.82,176.9,8214.0,170.3696,170.4467,170.3696,170.4467,8214.0
2019-12-27 13:40:00,176.9,176.91,176.83,176.85,12466.0,170.4467,170.4563,170.3792,170.3985,12466.0
2019-12-27 13:45:00,176.86,176.89,176.85,176.85,4466.0,170.4081,170.437,170.3985,170.3985,4466.0
2019-12-27 13:50:00,176.82,176.83,176.78,176.83,5676.0,170.3696,170.3792,170.331,170.3792,5676.0
2019-12-27 13:55:00,176.84,176.87,176.83,176.86,12010.0,170.3889,170.4178,170.3792,170.4081,12010.0
2019-12-27 14:00:00,176.84,176.92,176.84,176.92,34311.0,170.3889,170.4659,170.3889,170.4659,34311.0
2019-12-27 14:05:00,176.91,176.93,176.9,176.91,6877.0,170.4563,170.4756,170.4467,170.4563,6877.0
2019-12-27 14:10:00,176.91,176.94,176.85,176.92,66082.0,170.4563,170.4852,170.3985,170.4659,66082.0
2019-12-27 14:15:00,176.9,176.91,176.87,176.91,5856.0,170.4467,170.4563,170.4178,170.4563,5856.0
2019-12-27 14:20:00,176.93,176.97,176.93,176.96,9457.0,170.4756,170.5141,170.4756,170.5045,9457.0
2019-12-27 14:25:00,176.96,176.98,176.95,176.96,13543.0,170.5045,170.5237,170.4948,170.5045,13543.0
2019-12-27 14:30:00,176.96,177.03,176.96,176.99,11938.0,170.5045,170.5719,170.5045,170.5334,11938.0
2019-12-27 14:35:00,177.0,177.02,176.99,177.0,6373.0,170.543,170.5623,170.5334,170.543,6373.0
2019-12-27 14:40:00,176.99,177.05,176.98,177.04,5002.0,170.5334,170.5912,170.5237,170.5816,5002.0
2019-12-27 14:45:00,177.03,177.04,176.99,177.03,8337.0,170.5719,170.5816,170.5334,170.5719,8337.0
2019-12-27 14:50:00,177.03,177.09,177.02,177.04,13565.0,170.5719,170.6297,170.5623,170.5816,13565.0
2019-12-27 14:55:00,177.03,177.04,177.01,177.04,7947.0,170.5719,170.5816,170.5527,170.5816,7947.0
2019-12-27 15:00:00,177.03,177.04,176.96,176.96,12994.0,170.5719,170.5816,170.5045,170.5045,12994.0
2019-12-27 15:05:00,176.95,176.98,176.93,176.95,16101.0,170.4948,170.5237,170.4756,170.4948,16101.0
2019-12-27 15:10:00,176.95,177.0,176.93,176.98,9625.0,170.4948,170.543,170.4756,170.5237,9625.0
2019-12-27 15:15:00,176.97,177.02,176.96,177.02,5856.0,170.5141,170.5623,170.5045,170.5623,5856.0
2019-12-27 15:20:00,177.01,177.01,176.92,176.93,8132.0,170.5527,170.5527,170.4659,170.4756,8132.0
2019-12-27 15:25:00,176.94,176.94,176.87,176.89,58644.0,170.4852,170.4852,170.4178,170.437,58644.0
2019-12-27 15:30:00,176.88,176.92,176.86,176.86,12636.0,170.4274,170.4659,170.4081,170.4081,12636.0
2019-12-27 15:35:00,176.86,176.89,176.81,176.83,12183.0,170.4081,170.437,170.3599,170.3792,12183.0
2019-12-27 15:40:00,176.84,176.85,176.65,176.65,23664.0,170.3889,170.3985,170.2058,170.2058,23664.0
2019-12-27 15:45:00,176.66,176.69,176.54,176.54,44448.0,170.2154,170.2443,170.0998,170.0998,44448.0
2019-12-27 15:50:00,176.54,176.71,176.45,176.71,96542.0,170.0998,170.2636,170.0131,170.2636,96542.0
2019-12-27 15:55:00,176.71,176.82,176.71,176.81,204318.0,170.2636,170.3696,170.2636,170.3599,204318.0
2019-12-30 09:30:00,176.82,177.04,176.38,176.4,62314.0,170.3696,170.5816,169.9456,169.9649,62314.0
2019-12-30 09:35:00,176.27,176.28,175.8,175.83,47050.0,169.8396,169.8493,169.3868,169.4157,47050.0
2019-12-30 09:40:00,175.81,175.95,175.65,175.65,42581.0,169.3964,169.5313,169.2423,169.2423,42581.0
2019-12-30 09:45:00,175.63,175.69,175.27,175.27,92539.0,169.223,169.2808,168.8761,168.8761,92539.0
2019-12-30 09:50:00,175.28,175.53,175.21,175.53,39410.0,168.8858,169.1266,168.8183,169.1266,39410.0
2019-12-30 09:55:00,175.52,175.58,175.3,175.38,39599.0,169.117,169.1748,168.905,168.9821,39599.0
2019-12-30 10:00:00,175.39,175.47,175.38,175.41,7982.0,168.9917,169.0688,168.9821,169.011,7982.0
2019-12-30 10:05:00,175.42,175.57,175.39,175.52,33959.0,169.0207,169.1652,168.9917,169.117,33959.0
2019-12-30 10:10:00,175.52,175.54,175.1,175.15,55153.0,169.117,169.1363,168.7123,168.7605,55153.0
2019-12-30 10:15:00,175.06,175.19,174.93,175.11,36155.0,168.6738,168.799,168.5485,168.722,36155.0
2019-12-30 10:20:00,175.12,175.25,175.12,175.14,19898.0,168.7316,168.8569,168.7316,168.7509,19898.0
2019-12-30 10:25:00,175.17,175.21,175.07,175.21,13163.0,168.7798,168.8183,168.6834,168.8183,13163.0
2019-12-30 10:30:00,175.22,175.23,175.13,175.15,12527.0,168.828,168.8376,168.7412,168.7605,12527.0
2019-12-30 10:35:00,175.15,175.34,175.15,175.34,13570.0,168.7605,168.9436,168.7605,168.9436,13570.0
2019-12-30 10:40:00,175.34,175.47,175.33,175.44,13229.0,168.9436,169.0688,168.9339,169.0399,13229.0
2019-12-30 10:45:00,175.42,175.47,175.38,175.39,9201.0,169.0207,169.0688,168.9821,168.9917,9201.0
2019-12-30 10:50:00,175.39,175.45,175.32,175.45,7945.0,168.9917,169.0496,168.9243,169.0496,7945.0
2019-12-30 10:55:00,175.44,175.49,175.4,175.45,5250.0,169.0399,169.0881,169.0014,169.0496,5250.0
2019-12-30 11:00:00,175.46,175.47,175.25,175.25,10158.0,169.0592,169.0688,168.8569,168.8569,10158.0
2019-12-30 11:05:00,175.27,175.29,175.19,175.22,7210.0,168.8761,168.8954,168.799,168.828,7210.0
2019-12-30 11:10:00,175.25,175.44,175.22,175.43,86145.0,168.8569,169.0399,168.828,169.0303,86145.0
2019-12-30 11:15:00,175.42,175.53,175.42,175.53,4149.0,169.0207,169.1266,169.0207,169.1266,4149.0
2019-12-30 11:20:00,175.54,175.69,175.51,175.68,8180.0,169.1363,169.2808,169.1074,169.2712,8180.0
2019-12-30 11:25:00,175.66,175.67,175.59,175.63,12389.0,169.2519,169.2615,169.1845,169.223,12389.0
2019-12-30 11:30:00,175.63,175.66,175.55,175.55,9078.0,169.223,169.2519,169.1459,169.1459,9078.0
2019-12-30 11:35:00,175.55,175.64,175.55,175.62,10963.0,169.1459,169.2326,169.1459,169.2134,10963.0
2019-12-30 11:40:00,175.63,175.7,175.58,175.69,14217.0,169.223,169.2904,169.1748,169.2808,14217.0
2019-12-30 11:45:00,175.7,175.79,175.7,175.79,8769.0,169.2904,169.3772,169.2904,169.3772,8769.0
2019-12-30 11:50:00,175.75,175.78,175.73,175.76,8500.0,169.3386,169.3675,169.3193,169.3483,8500.0
2019-12-30 11:55:00,175.73,175.78,175.69,175.7,10091.0,169.3193,169.3675,169.2808,169.2904,10091.0
2019-12-30 12:00:00,175.72,175.79,175.71,175.76,6204.0,169.3097,169.3772,169.3001,169.3483,6204.0
2019-12-30 12:05:00,175.75,175.83,175.75,175.82,3950.0,169.3386,169.4157,169.3386,169.4061,3950.0
2019-12-30 12:10:00,175.81,175.85,175.81,175.85,1672.0,169.3964,169.435,169.3964,169.435,1672.0
2019-12-30 12:15:00,175.84,175.91,175.84,175.85,4850.0,169.4253,169.4928,169.4253,169.435,4850.0
2019-12-30 12:20:00,175.83,175.85,175.78,175.81,4388.0,169.4157,169.435,169.3675,169.3964,4388.0
2019-12-30 12:25:00,175.81,175.93,175.81,175.93,3272.0,169.3964,169.5121,169.3964,169.5121,3272.0
2019-12-30 12:30:00,175.92,176.01,175.92,175.98,8586.0,169.5024,169.5891,169.5024,169.5602,8586.0
2019-12-30 12:35:00,175.97,176.01,175.96,175.99,3523.0,169.5506,169.5891,169.541,169.5699,3523.0
2019-12-30 12:40:00,176.0,176.01,175.96,175.97,1483.0,169.5795,169.5891,169.541,169.5506,1483.0
2019-12-30 12:45:00,175.98,176.03,175.98,176.01,2574.0,169.5602,169.6084,169.5602,169.5891,2574.0
2019-12-30 12:50:00,176.01,176.08,176.01,176.06,4333.0,169.5891,169.6566,169.5891,169.6373,4333.0
2019-12-30 12:55:00,176.06,176.1,175.98,175.99,5213.0,169.6373,169.6758,169.5602,169.5699,5213.0
2019-12-30 13:00:00,175.97,176.02,175.86,175.86,6907.0,169.5506,169.5988,169.4446,169.4446,6907.0
2019-12-30 13:05:00,175.86,175.93,175.86,175.88,8711.0,169.4446,169.5121,169.4446,169.4639,8711.0
2019-12-30 13:10:00,175.87,175.94,175.87,175.93,5854.0,169.4542,169.5217,169.4542,169.5121,5854.0
2019-12-30 13:15:00,175.93,175.97,175.89,175.9,7123.0,169.5121,169.5506,169.4735,169.4831,7123.0
2019-12-30 13:20:00,175.89,175.93,175.88,175.9,1907.0,169.4735,169.5121,169.4639,169.4831,1907.0
2019-12-30 13:25:00,175.91,175.91,175.85,175.85,2600.0,169.4928,169.4928,169.435,169.435,2600.0
2019-12-30 13:30:00,175.86,175.87,175.82,175.84,32638.0,169.4446,169.4542,169.4061,169.4253,32638.0
2019-12-30 13:35:00,175.85,175.9,175.85,175.88,5462.0,169.435,169.4831,169.435,169.4639,5462.0
2019-12-30 13:40:00,175.91,175.92,175.88,175.92,5236.0,169.4928,169.5024,169.4639,169.5024,5236.0
2019-12-30 13:45:00,175.93,175.95,175.83,175.87,6110.0,169.5121,169.5313,169.4157,169.4542,6110.0
2019-12-30 13:50:00,175.87,175.96,175.87,175.9,4194.0,169.4542,169.541,169.4542,169.4831,4194.0
2019-12-30 13:55:00,175.9,175.99,175.89,175.97,3549.0,169.4831,169.5699,169.4735,169.5506,3549.0
2019-12-30 14:00:00,175.97,175.97,175.74,175.79,5018.0,169.5506,169.5506,169.329,169.3772,5018.0
2019-12-30 14:05:00,175.75,175.79,175.74,175.78,2871.0,169.3386,169.3772,169.329,169.3675,2871.0
2019-12-30 14:10:00,175.75,175.78,175.73,175.74,27847.0,169.3386,169.3675,169.3193,169.329,27847.0
2019-12-30 14:15:00,175.75,175.78,175.74,175.78,3415.0,169.3386,169.3675,169.329,169.3675,3415.0
2019-12-30 14:20:00,175.76,175.77,175.68,175.68,11437.0,169.3483,169.3579,169.2712,169.2712,11437.0
2019-12-30 14:25:00,175.67,175.72,175.65,175.71,8078.0,169.2615,169.3097,169.2423,169.3001,8078.0
2019-12-30 14:30:00,175.72,175.73,175.64,175.67,8460.0,169.3097,169.3193,169.2326,169.2615,8460.0
2019-12-30 14:35:00,175.67,175.69,175.61,175.64,9921.0,169.2615,169.2808,169.2037,169.2326,9921.0
2019-12-30 14:40:00,175.66,175.71,175.62,175.69,10741.0,169.2519,169.3001,169.2134,169.2808,10741.0
2019-12-30 14:45:00,175.69,175.73,175.64,175.71,6107.0,169.2808,169.3193,169.2326,169.3001,6107.0
2019-12-30 14:50:00,175.7,175.72,175.67,175.67,6845.0,169.2904,169.3097,169.2615,169.2615,6845.0
2019-12-30 14:55:00,175.67,175.72,175.64,175.65,8998.0,169.2615,169.3097,169.2326,169.2423,8998.0
2019-12-30 15:00:00,175.64,175.7,175.58,175.69,12006.0,169.2326,169.2904,169.1748,169.2808,12006.0
2019-12-30 15:05:00,175.69,175.76,175.69,175.73,10430.0,169.2808,169.3483,169.2808,169.3193,10430.0
2019-12-30 15:10:00,175.71,175.73,175.69,175.69,5882.0,169.3001,169.3193,169.2808,169.2808,5882.0
2019-12-30 15:15:00,175.69,175.78,175.69,175.73,10197.0,169.2808,169.3675,169.2808,169.3193,10197.0
2019-12-30 15:20:00,175.76,175.79,175.73,175.76,49210.0,169.3483,169.3772,169.3193,169.3483,49210.0
2019-12-30 15:25:00,175.75,175.78,175.72,175.76,5628.0,169.3386,169.3675,169.3097,169.3483,5628.0
2019-12-30 15:30:00,175.77,175.79,175.63,175.67,11379.0,169.3579,169.3772,169.223,169.2615,11379.0
2019-12-30 15:35:00,175.71,175.73,175.64,175.68,13836.0,169.3001,169.3193,169.2326,169.2712,13836.0
2019-12-30 15:40:00,175.68,175.7,175.6,175.65,15158.0,169.2712,169.2904,169.1941,169.2423,15158.0
2019-12-30 15:45:00,175.65,175.67,175.57,175.66,24556.0,169.2423,169.2615,169.1652,169.2519,24556.0
2019-12-30 15:50:00,175.63,175.63,175.53,175.56,30935.0,169.223,169.223,169.1266,169.1555,30935.0
2019-12-30 15:55:00,175.54,175.66,175.41,175.62,26781.0,169.1363,169.2519,169.011,169.2134,26781.0
2019-12-31 09:30:00,175.3,175.48,175.0,175.34,52205.0,168.905,169.0785,168.616,168.9436,52205.0
2019-12-31 09:35:00,175.46,175.82,175.46,175.75,9259.0,169.0592,169.4061,169.0592,169.3386,9259.0
2019-12-31 09:40:00,175.77,175.77,175.62,175.64,43420.0,169.3579,169.3579,169.2134,169.2326,43420.0
2019-12-31 09:45:00,175.66,175.87,175.66,175.85,37068.0,169.2519,169.4542,169.2519,169.435,37068.0
2019-12-31 09:50:00,175.8,175.8,175.65,175.67,31588.0,169.3868,169.3868,169.2423,169.2615,31588.0
2019-12-31 09:55:00,175.63,175.7,175.63,175.65,17167.0,169.223,169.2904,169.223,169.2423,17167.0
2019-12-31 10:00:00,175.71,175.73,175.47,175.48,14031.0,169.3001,169.3193,169.0688,169.0785,14031.0
2019-12-31 10:05:00,175.49,175.5,175.36,175.47,14496.0,169.0881,169.0977,168.9628,169.0688,14496.0
2019-12-31 10:10:00,175.47,175.52,175.43,175.47,10882.0,169.0688,169.117,169.0303,169.0688,10882.0
2019-12-31 10:15:00,175.47,175.57,175.47,175.56,8018.0,169.0688,169.1652,169.0688,169.1555,8018.0
2019-12-31 10:20:00,175.52,175.52,175.46,175.49,4731.0,169.117,169.117,169.0592,169.0881,4731.0
2019-12-31 10:25:00,175.5,175.5,175.34,175.35,5282.0,169.0977,169.0977,168.9436,168.9532,5282.0
2019-12-31 10:30:00,175.31,175.34,175.27,175.29,6346.0,168.9147,168.9436,168.8761,168.8954,6346.0
2019-12-31 10:35:00,175.28,175.41,175.28,175.37,8118.0,168.8858,169.011,168.8858,168.9725,8118.0
2019-12-31 10:40:00,175.33,175.36,175.3,175.31,7002.0,168.9339,168.9628,168.905,168.9147,7002.0
2019-12-31 10:45:00,175.24,175.33,175.21,175.23,14747.0,168.8472,168.9339,168.8183,168.8376,14747.0
2019-12-31 10:50:00,175.22,175.25,175.16,175.25,4757.0,168.828,168.8569,168.7701,168.8569,4757.0
2019-12-31 10:55:00,175.28,175.28,175.18,175.18,13186.0,168.8858,168.8858,168.7894,168.7894,13186.0
2019-12-31 11:00:00,175.16,175.3,175.16,175.27,4562.0,168.7701,168.905,168.7701,168.8761,4562.0
2019-12-31 11:05:00,175.35,175.37,175.31,175.32,1115.0,168.9532,168.9725,168.9147,168.9243,1115.0
2019-12-31 11:10:00,175.33,175.38,175.29,175.33,3906.0,168.9339,168.9821,168.8954,168.9339,3906.0
2019-12-31 11:15:00,175.32,175.32,175.25,175.31,4022.0,168.9243,168.9243,168.8569,168.9147,4022.0
2019-12-31 11:20:00,175.34,175.34,175.27,175.27,6321.0,168.9436,168.9436,168.8761,168.8761,6321.0
2019-12-31 11:25:00,175.3,175.3,175.22,175.23,3817.0,168.905,168.905,168.828,168.8376,3817.0
2019-12-31 11:30:00,175.21,175.21,175.08,175.12,3323.0,168.8183,168.8183,168.6931,168.7316,3323.0
2019-12-31 11:35:00,175.17,175.21,175.16,175.19,2042.0,168.7798,168.8183,168.7701,168.799,2042.0
2019-12-31 11:40:00,175.2,175.25,175.18,175.25,8493.0,168.8087,168.8569,168.7894,168.8569,8493.0
2019-12-31 11:45:00,175.27,175.41,175.27,175.35,13918.0,168.8761,169.011,168.8761,168.9532,13918.0
2019-12-31 11:50:00,175.34,175.37,175.31,175.32,3312.0,168.9436,168.9725,168.9147,168.9243,3312.0
2019-12-31 11:55:00,175.3,175.3,175.25,175.28,4517.0,168.905,168.905,168.8569,168.8858,4517.0
2019-12-31 12:00:00,175.26,175.3,175.24,175.28,2602.0,168.8665,168.905,168.8472,168.8858,2602.0
2019-12-31 12:05:00,175.34,175.34,175.22,175.3,9201.0,168.9436,168.9436,168.828,168.905,9201.0
2019-12-31 12:10:00,175.31,175.31,175.23,175.28,8975.0,168.9147,168.9147,168.8376,168.8858,8975.0
2019-12-31 12:15:00,175.25,175.3,175.25,175.25,1765.0,168.8569,168.905,168.8569,168.8569,1765.0
2019-12-31 12:20:00,175.23,175.28,175.22,175.24,3256.0,168.8376,168.8858,168.828,168.8472,3256.0
2019-12-31 12:25:00,175.26,175.33,175.25,175.33,4305.0,168.8665,168.9339,168.8569,168.9339,4305.0
2019-12-31 12:30:00,175.32,175.4,175.3,175.35,7006.0,168.9243,169.0014,168.905,168.9532,7006.0
2019-12-31 12:35:00,175.34,175.36,175.31,175.35,5269.0,168.9436,168.9628,168.9147,168.9532,5269.0
2019-12-31 12:40:00,175.36,175.38,175.35,175.37,2316.0,168.9628,168.9821,168.9532,168.9725,2316.0
2019-12-31 12:45:00,175.36,175.37,175.32,175.37,3247.0,168.9628,168.9725,168.9243,168.9725,3247.0
2019-12-31 12:50:00,175.36,175.39,175.34,175.38,7864.0,168.9628,168.9917,168.9436,168.9821,7864.0
2019-12-31 12:55:00,175.39,175.4,175.35,175.35,2567.0,168.9917,169.0014,168.9532,168.9532,2567.0
2019-12-31 13:00:00,175.34,175.38,175.34,175.34,7066.0,168.9436,168.9821,168.9436,168.9436,7066.0
2019-12-31 13:05:00,175.37,175.4,175.36,175.4,15556.0,168.9725,169.0014,168.9628,169.0014,15556.0
2019-12-31 13:10:00,175.4,175.42,175.4,175.4,3920.0,169.0014,169.0207,169.0014,169.0014,3920.0
2019-12-31 13:15:00,175.39,175.4,175.33,175.35,4658.0,168.9917,169.0014,168.9339,168.9532,4658.0
2019-12-31 13:20:00,175.36,175.38,175.34,175.36,4524.0,168.9628,168.9821,168.9436,168.9628,4524.0
2019-12-31 13:25:00,175.37,175.39,175.35,175.36,2900.0,168.9725,168.9917,168.9532,168.9628,2900.0
2019-12-31 13:30:00,175.36,175.42,175.36,175.41,4153.0,168.9628,169.0207,168.9628,169.011,4153.0
2019-12-31 13:35:00,175.42,175.45,175.4,175.45,5376.0,169.0207,169.0496,169.0014,169.0496,5376.0
2019-12-31 13:40:00,175.47,175.48,175.46,175.46,2437.0,169.0688,169.0785,169.0592,169.0592,2437.0
2019-12-31 13:45:00,175.48,175.5,175.47,175.5,4637.0,169.0785,169.0977,169.0688,169.0977,4637.0
2019-12-31 13:50:00,175.49,175.5,175.46,175.47,7340.0,169.0881,169.0977,169.0592,169.0688,7340.0
2019-12-31 13:55:00,175.48,175.5,175.48,175.49,4391.0,169.0785,169.0977,169.0785,169.0881,4391.0
2019-12-31 14:00:00,175.48,175.5,175.45,175.47,7332.0,169.0785,169.0977,169.0496,169.0688,7332.0
2019-12-31 14:05:00,175.47,175.52,175.47,175.48,3404.0,169.0688,169.117,169.0688,169.0785,3404.0
2019-12-31 14:10:00,175.5,175.5,175.46,175.46,3728.0,169.0977,169.0977,169.0592,169.0592,3728.0
2019-12-31 14:15:00,175.44,175.44,175.37,175.44,23968.0,169.0399,169.0399,168.9725,169.0399,23968.0
2019-12-31 14:20:00,175.44,175.51,175.44,175.5,4731.0,169.0399,169.1074,169.0399,169.0977,4731.0
2019-12-31 14:25:00,175.52,175.55,175.51,175.55,6393.0,169.117,169.1459,169.1074,169.1459,6393.0
2019-12-31 14:30:00,175.56,175.59,175.54,175.59,6115.0,169.1555,169.1845,169.1363,169.1845,6115.0
2019-12-31 14:35:00,175.58,175.6,175.56,175.57,30190.0,169.1748,169.1941,169.1555,169.1652,30190.0
2019-12-31 14:40:00,175.57,175.61,175.57,175.59,2453.0,169.1652,169.2037,169.1652,169.1845,2453.0
2019-12-31 14:45:00,175.59,175.62,175.58,175.59,2416.0,169.1845,169.2134,169.1748,169.1845,2416.0
2019-12-31 14:50:00,175.58,175.59,175.53,175.53,8241.0,169.1748,169.1845,169.1266,169.1266,8241.0
2019-12-31 14:55:00,175.52,175.57,175.51,175.54,7514.0,169.117,169.1652,169.1074,169.1363,7514.0
2019-12-31 15:00:00,175.54,175.62,175.52,175.61,7532.0,169.1363,169.2134,169.117,169.2037,7532.0
2019-12-31 15:05:00,175.61,175.61,175.56,175.59,4307.0,169.2037,169.2037,169.1555,169.1845,4307.0
2019-12-31 15:10:00,175.59,175.67,175.58,175.64,11970.0,169.1845,169.2615,169.1748,169.2326,11970.0
2019-12-31 15:15:00,175.64,175.74,175.59,175.68,11171.0,169.2326,169.329,169.1845,169.2712,11171.0
2019-12-31 15:20:00,175.69,175.74,175.66,175.68,8729.0,169.2808,169.329,169.2519,169.2712,8729.0
2019-12-31 15:25:00,175.69,175.72,175.66,175.72,9047.0,169.2808,169.3097,169.2519,169.3097,9047.0
2019-12-31 15:30:00,175.73,175.77,175.7,175.77,15832.0,169.3193,169.3579,169.2904,169.3579,15832.0
2019-12-31 15:35:00,175.76,175.76,175.7,175.74,6987.0,169.3483,169.3483,169.2904,169.329,6987.0
2019-12-31 15:40:00,175.75,175.82,175.75,175.82,5698.0,169.3386,169.4061,169.3386,169.4061,5698.0
2019-12-31 15:45:00,175.82,175.84,175.75,175.77,16629.0,169.4061,169.4253,169.3386,169.3579,16629.0
2019-12-31 15:50:00,175.78,175.94,175.68,175.94,52837.0,169.3675,169.5217,169.2712,169.5217,52837.0
2019-12-31 15:55:00,175.97,176.06,175.83,175.92,227293.0,169.5506,169.6373,169.4157,169.5024,227293.0
2020-01-02 09:30:00,177.17,177.28,176.89,177.2,60990.0,170.7068,170.8128,170.437,170.7357,60990.0
2020-01-02 09:35:00,177.26,177.51,177.26,177.4,48902.0,170.7935,171.0344,170.7935,170.9284,48902.0
2020-01-02 09:40:00,177.46,177.47,177.36,177.46,17251.0,170.9862,170.9959,170.8899,170.9862,17251.0
2020-01-02 09:45:00,177.45,177.48,177.28,177.29,17182.0,170.9766,171.0055,170.8128,170.8224,17182.0
2020-01-02 09:50:00,177.31,177.38,177.26,177.33,13331.0,170.8417,170.9092,170.7935,170.861,13331.0
2020-01-02 09:55:00,177.31,177.53,177.31,177.5,17593.0,170.8417,171.0537,170.8417,171.0248,17593.0
2020-01-02 10:00:00,177.49,177.5,177.28,177.36,23463.0,171.0151,171.0248,170.8128,170.8899,23463.0
2020-01-02 10:05:00,177.36,177.38,177.33,177.33,25219.0,170.8899,170.9092,170.861,170.861,25219.0
2020-01-02 10:10:00,177.31,177.33,177.03,177.03,14325.0,170.8417,170.861,170.5719,170.5719,14325.0
2020-01-02 10:15:00,177.01,177.01,176.79,176.92,38815.0,170.5527,170.5527,170.3407,170.4659,38815.0
2020-01-02 10:20:00,176.92,176.92,176.75,176.87,19637.0,170.4659,170.4659,170.3021,170.4178,19637.0
2020-01-02 10:25:00,176.81,177.04,176.8,177.03,88210.0,170.3599,170.5816,170.3503,170.5719,88210.0
2020-01-02 10:30:00,177.04,177.04,176.92,177.01,24333.0,170.5816,170.5816,170.4659,170.5527,24333.0
2020-01-02 10:35:00,177.01,177.01,176.86,176.9,6065.0,170.5527,170.5527,170.4081,170.4467,6065.0
2020-01-02 10:40:00,176.9,177.01,176.89,177.0,24366.0,170.4467,170.5527,170.437,170.543,24366.0
2020-01-02 10:45:00,177.02,177.04,176.85,176.96,6318.0,170.5623,170.5816,170.3985,170.5045,6318.0
2020-01-02 10:50:00,176.93,176.98,176.89,176.98,22916.0,170.4756,170.5237,170.437,170.5237,22916.0
2020-01-02 10:55:00,176.97,177.22,176.97,177.18,9812.0,170.5141,170.755,170.5141,170.7165,9812.0
2020-01-02 11:00:00,177.19,177.25,177.15,177.21,10473.0,170.7261,170.7839,170.6875,170.7454,10473.0
2020-01-02 11:05:00,177.19,177.27,177.19,177.26,3758.0,170.7261,170.8032,170.7261,170.7935,3758.0
2020-01-02 11:10:00,177.26,177.31,177.26,177.3,2550.0,170.7935,170.8417,170.7935,170.8321,2550.0
2020-01-02 11:15:00,177.3,177.32,177.21,177.21,5045.0,170.8321,170.8513,170.7454,170.7454,5045.0
2020-01-02 11:20:00,177.22,177.29,177.21,177.29,3572.0,170.755,170.8224,170.7454,170.8224,3572.0
2020-01-02 11:25:00,177.28,177.28,177.17,177.17,8691.0,170.8128,170.8128,170.7068,170.7068,8691.0
2020-01-02 11:30:00,177.13,177.17,176.84,176.84,9592.0,170.6683,170.7068,170.3889,170.3889,9592.0
2020-01-02 11:35:00,176.85,176.94,176.75,176.94,11525.0,170.3985,170.4852,170.3021,170.4852,11525.0
2020-01-02 11:40:00,176.94,176.98,176.91,176.98,12985.0,170.4852,170.5237,170.4563,170.5237,12985.0
2020-01-02 11:45:00,176.99,177.07,176.97,177.04,12480.0,170.5334,170.6105,170.5141,170.5816,12480.0
2020-01-02 11:50:00,177.07,177.1,177.03,177.09,8865.0,170.6105,170.6394,170.5719,170.6297,8865.0
2020-01-02 11:55:00,177.08,177.09,177.04,177.09,7218.0,170.6201,170.6297,170.5816,170.6297,7218.0
2020-01-02 12:00:00,177.07,177.09,177.02,177.08,11970.0,170.6105,170.6297,170.5623,170.6201,11970.0
2020-01-02 12:05:00,177.08,177.1,177.04,177.1,27576.0,170.6201,170.6394,170.5816,170.6394,27576.0
2020-01-02 12:10:00,177.1,177.13,177.09,177.09,21808.0,170.6394,170.6683,170.6297,170.6297,21808.0
2020-01-02 12:15:00,177.09,177.19,177.06,177.19,16335.0,170.6297,170.7261,170.6008,170.7261,16335.0
2020-01-02 12:20:00,177.19,177.23,177.18,177.19,8020.0,170.7261,170.7646,170.7165,170.7261,8020.0
2020-01-02 12:25:00,177.21,177.23,177.17,177.18,6373.0,170.7454,170.7646,170.7068,170.7165,6373.0
2020-01-02 12:30:00,177.2,177.23,177.18,177.21,11636.0,170.7357,170.7646,170.7165,170.7454,11636.0
2020-01-02 12:35:00,177.2,177.3,177.2,177.3,33879.0,170.7357,170.8321,170.7357,170.8321,33879.0
2020-01-02 12:40:00,177.3,177.37,177.29,177.33,31487.0,170.8321,170.8995,170.8224,170.861,31487.0
2020-01-02 12:45:00,177.34,177.34,177.29,177.33,10679.0,170.8706,170.8706,170.8224,170.861,10679.0
2020-01-02 12:50:00,177.31,177.34,177.29,177.33,18303.0,170.8417,170.8706,170.8224,170.861,18303.0
2020-01-02 12:55:00,177.33,177.36,177.32,177.35,33700.0,170.861,170.8899,170.8513,170.8802,33700.0
2020-01-02 13:00:00,177.28,177.29,177.21,177.26,3657.0,170.8128,170.8224,170.7454,170.7935,3657.0
2020-01-02 13:05:00,177.27,177.27,177.22,177.24,4540.0,170.8032,170.8032,170.755,170.7743,4540.0
2020-01-02 13:10:00,177.23,177.25,177.19,177.19,7749.0,170.7646,170.7839,170.7261,170.7261,7749.0
2020-01-02 13:15:00,177.2,177.23,177.17,177.17,12268.0,170.7357,170.7646,170.7068,170.7068,12268.0
2020-01-02 13:20:00,177.17,177.24,177.17,177.24,5430.0,170.7068,170.7743,170.7068,170.7743,5430.0
2020-01-02 13:25:00,177.24,177.24,177.17,177.21,9905.0,170.7743,170.7743,170.7068,170.7454,9905.0
2020-01-02 13:30:00,177.2,177.22,177.18,177.19,8576.0,170.7357,170.755,170.7165,170.7261,8576.0
2020-01-02 13:35:00,177.19,177.21,177.17,177.19,5863.0,170.7261,170.7454,170.7068,170.7261,5863.0
2020-01-02 13:40:00,177.19,177.2,177.14,177.16,10556.0,170.7261,170.7357,170.6779,170.6972,10556.0
2020-01-02 13:45:00,177.18,177.27,177.17,177.26,10089.0,170.7165,170.8032,170.7068,170.7935,10089.0
2020-01-02 13:50:00,177.25,177.25,177.19,177.2,4898.0,170.7839,170.7839,170.7261,170.7357,4898.0
2020-01-02 13:55:00,177.22,177.3,177.21,177.3,16274.0,170.755,170.8321,170.7454,170.8321,16274.0
2020-01-02 14:00:00,177.31,177.39,177.31,177.39,7014.0,170.8417,170.9188,170.8417,170.9188,7014.0
2020-01-02 14:05:00,177.38,177.39,177.36,177.36,5496.0,170.9092,170.9188,170.8899,170.8899,5496.0
2020-01-02 14:10:00,177.37,177.41,177.35,177.4,4667.0,170.8995,170.9381,170.8802,170.9284,4667.0
2020-01-02 14:15:00,177.41,177.45,177.39,177.45,5336.0,170.9381,170.9766,170.9188,170.9766,5336.0
2020-01-02 14:20:00,177.46,177.54,177.45,177.54,5497.0,170.9862,171.0633,170.9766,171.0633,5497.0
2020-01-02 14:25:00,177.56,177.59,177.54,177.58,8781.0,171.0826,171.1115,171.0633,171.1019,8781.0
2020-01-02 14:30:00,177.58,177.59,177.55,177.56,16578.0,171.1019,171.1115,171.073,171.0826,16578.0
2020-01-02 14:35:00,177.55,177.59,177.54,177.57,5255.0,171.073,171.1115,171.0633,171.0922,5255.0
2020-01-02 14:40:00,177.58,177.69,177.58,177.69,10339.0,171.1019,171.2078,171.1019,171.2078,10339.0
2020-01-02 14:45:00,177.68,177.7,177.66,177.7,8780.0,171.1982,171.2175,171.1789,171.2175,8780.0
2020-01-02 14:50:00,177.69,177.73,177.68,177.7,10901.0,171.2078,171.2464,171.1982,171.2175,10901.0
2020-01-02 14:55:00,177.69,177.73,177.68,177.7,7043.0,171.2078,171.2464,171.1982,171.2175,7043.0
2020-01-02 15:00:00,177.7,177.73,177.69,177.72,9383.0,171.2175,171.2464,171.2078,171.2368,9383.0
2020-01-02 15:05:00,177.72,177.73,177.66,177.67,92079.0,171.2368,171.2464,171.1789,171.1886,92079.0
2020-01-02 15:10:00,177.71,177.77,177.71,177.75,6050.0,171.2271,171.2849,171.2271,171.2657,6050.0
2020-01-02 15:15:00,177.74,177.78,177.7,177.7,42627.0,171.256,171.2946,171.2175,171.2175,42627.0
2020-01-02 15:20:00,177.72,177.79,177.72,177.76,20925.0,171.2368,171.3042,171.2368,171.2753,20925.0
2020-01-02 15:25:00,177.76,177.77,177.74,177.75,5808.0,171.2753,171.2849,171.256,171.2657,5808.0
2020-01-02 15:30:00,177.74,177.82,177.71,177.82,33834.0,171.256,171.3331,171.2271,171.3331,33834.0
2020-01-02 15:35:00,177.83,177.85,177.81,177.82,12174.0,171.3427,171.362,171.3235,171.3331,12174.0
2020-01-02 15:40:00,177.83,177.88,177.82,177.87,33283.0,171.3427,171.3909,171.3331,171.3813,33283.0
2020-01-02 15:45:00,177.87,177.9,177.82,177.88,27491.0,171.3813,171.4102,171.3331,171.3909,27491.0
2020-01-02 15:50:00,177.89,178.19,177.89,178.19,45020.0,171.4005,171.6896,171.4005,171.6896,45020.0
2020-01-02 15:55:00,178.21,178.35,178.09,178.35,134401.0,171.7089,171.8438,171.5933,171.8438,134401.0
2020-01-03 09:30:00,176.1,177.09,176.0,177.09,71035.0,169.6758,170.6297,169.5795,170.6297,71035.0
2020-01-03 09:35:00,177.11,177.17,176.94,177.07,18939.0,170.649,170.7068,170.4852,170.6105,18939.0
2020-01-03 09:40:00,177.06,177.47,177.04,177.45,3721.0,170.6008,170.9959,170.5816,170.9766,3721.0
2020-01-03 09:45:00,177.35,177.43,177.28,177.32,8139.0,170.8802,170.9573,170.8128,170.8513,8139.0
2020-01-03 09:50:00,177.37,177.37,177.18,177.2,12309.0,170.8995,170.8995,170.7165,170.7357,12309.0
2020-01-03 09:55:00,177.19,177.29,177.05,177.29,8679.0,170.7261,170.8224,170.5912,170.8224,8679.0
2020-01-03 10:00:00,177.24,177.25,176.92,177.05,28582.0,170.7743,170.7839,170.4659,170.5912,28582.0
2020-01-03 10:05:00,176.93,177.21,176.92,177.18,18057.0,170.4756,170.7454,170.4659,170.7165,18057.0
2020-01-03 10:10:00,177.18,177.24,177.12,177.24,12617.0,170.7165,170.7743,170.6586,170.7743,12617.0
2020-01-03 10:15:00,177.28,177.39,177.22,177.22,5482.0,170.8128,170.9188,170.755,170.755,5482.0
2020-01-03 10:20:00,177.18,177.24,177.05,177.24,15901.0,170.7165,170.7743,170.5912,170.7743,15901.0
2020-01-03 10:25:00,177.23,177.38,177.22,177.38,9348.0,170.7646,170.9092,170.755,170.9092,9348.0
2020-01-03 10:30:00,177.35,177.43,177.28,177.36,19812.0,170.8802,170.9573,170.8128,170.8899,19812.0
2020-01-03 10:35:00,177.35,177.4,177.29,177.32,8754.0,170.8802,170.9284,170.8224,170.8513,8754.0
2020-01-03 10:40:00,177.37,177.51,177.36,177.46,7570.0,170.8995,171.0344,170.8899,170.9862,7570.0
2020-01-03 10:45:00,177.51,177.54,177.38,177.39,23544.0,171.0344,171.0633,170.9092,170.9188,23544.0
2020-01-03 10:50:00,177.36,177.36,177.17,177.25,11237.0,170.8899,170.8899,170.7068,170.7839,11237.0
2020-01-03 10:55:00,177.17,177.26,177.16,177.2,8205.0,170.7068,170.7935,170.6972,170.7357,8205.0
2020-01-03 11:00:00,177.22,177.23,177.07,177.08,10660.0,170.755,170.7646,170.6105,170.6201,10660.0
2020-01-03 11:05:00,177.09,177.14,177.05,177.05,5032.0,170.6297,170.6779,170.5912,170.5912,5032.0
2020-01-03 11:10:00,177.05,177.19,176.96,177.19,5614.0,170.5912,170.7261,170.5045,170.7261,5614.0
2020-01-03 11:15:00,177.14,177.22,177.1,177.2,4677.0,170.6779,170.755,170.6394,170.7357,4677.0
2020-01-03 11:20:00,177.18,177.34,177.18,177.31,8251.0,170.7165,170.8706,170.7165,170.8417,8251.0
2020-01-03 11:25:00,177.28,177.32,177.25,177.27,6242.0,170.8128,170.8513,170.7839,170.8032,6242.0
2020-01-03 11:30:00,177.28,177.4,177.28,177.4,3495.0,170.8128,170.9284,170.8128,170.9284,3495.0
2020-01-03 11:35:00,177.42,177.46,177.39,177.46,58397.0,170.9477,170.9862,170.9188,170.9862,58397.0
2020-01-03 11:40:00,177.47,177.5,177.4,177.48,7208.0,170.9959,171.0248,170.9284,171.0055,7208.0
2020-01-03 11:45:00,177.46,177.52,177.46,177.5,6106.0,170.9862,171.044,170.9862,171.0248,6106.0
2020-01-03 11:50:00,177.48,177.61,177.47,177.61,7123.0,171.0055,171.1308,170.9959,171.1308,7123.0
2020-01-03 11:55:00,177.6,177.64,177.54,177.55,23122.0,171.1211,171.1597,171.0633,171.073,23122.0
2020-01-03 12:00:00,177.58,177.75,177.58,177.74,13039.0,171.1019,171.2657,171.1019,171.256,13039.0
2020-01-03 12:05:00,177.83,177.83,177.72,177.76,1453.0,171.3427,171.3427,171.2368,171.2753,1453.0
2020-01-03 12:10:00,177.76,177.8,177.65,177.65,3869.0,171.2753,171.3138,171.1693,171.1693,3869.0
2020-01-03 12:15:00,177.69,177.73,177.69,177.73,6669.0,171.2078,171.2464,171.2078,171.2464,6669.0
2020-01-03 12:20:00,177.73,177.75,177.69,177.75,3565.0,171.2464,171.2657,171.2078,171.2657,3565.0
2020-01-03 12:25:00,177.76,177.77,177.72,177.72,1747.0,171.2753,171.2849,171.2368,171.2368,1747.0
2020-01-03 12:30:00,177.71,177.83,177.69,177.78,4779.0,171.2271,171.3427,171.2078,171.2946,4779.0
2020-01-03 12:35:00,177.8,177.82,177.78,177.81,5450.0,171.3138,171.3331,171.2946,171.3235,5450.0
2020-01-03 12:40:00,177.84,177.88,177.82,177.83,5836.0,171.3524,171.3909,171.3331,171.3427,5836.0
2020-01-03 12:45:00,177.86,177.88,177.84,177.86,6802.0,171.3716,171.3909,171.3524,171.3716,6802.0
2020-01-03 12:50:00,177.9,177.95,177.87,177.87,8462.0,171.4102,171.4584,171.3813,171.3813,8462.0
2020-01-03 12:55:00,177.87,177.87,177.81,177.82,4080.0,171.3813,171.3813,171.3235,171.3331,4080.0
2020-01-03 13:00:00,177.81,177.85,177.75,177.76,6703.0,171.3235,171.362,171.2657,171.2753,6703.0
2020-01-03 13:05:00,177.8,177.82,177.79,177.8,2564.0,171.3138,171.3331,171.3042,171.3138,2564.0
2020-01-03 13:10:00,177.76,177.8,177.76,177.78,2982.0,171.2753,171.3138,171.2753,171.2946,2982.0
2020-01-03 13:15:00,177.79,177.79,177.62,177.62,6572.0,171.3042,171.3042,171.1404,171.1404,6572.0
2020-01-03 13:20:00,177.63,177.7,177.63,177.69,5584.0,171.15,171.2175,171.15,171.2078,5584.0
2020-01-03 13:25:00,177.7,177.79,177.7,177.77,6421.0,171.2175,171.3042,171.2175,171.2849,6421.0
2020-01-03 13:30:00,177.76,177.76,177.63,177.64,16527.0,171.2753,171.2753,171.15,171.1597,16527.0
2020-01-03 13:35:00,177.58,177.6,177.13,177.41,14856.0,171.1019,171.1211,170.6683,170.9381,14856.0
2020-01-03 13:40:00,177.45,177.57,177.4,177.49,13210.0,170.9766,171.0922,170.9284,171.0151,13210.0
2020-01-03 13:45:00,177.49,177.59,177.46,177.56,4209.0,171.0151,171.1115,170.9862,171.0826,4209.0
2020-01-03 13:50:00,177.56,177.59,177.43,177.43,11102.0,171.0826,171.1115,170.9573,170.9573,11102.0
2020-01-03 13:55:00,177.44,177.48,177.43,177.43,5503.0,170.967,171.0055,170.9573,170.9573,5503.0
2020-01-03 14:00:00,177.5,177.53,177.27,177.3,79103.0,171.0248,171.0537,170.8032,170.8321,79103.0
2020-01-03 14:05:00,177.33,177.35,177.24,177.29,6653.0,170.861,170.8802,170.7743,170.8224,6653.0
2020-01-03 14:10:00,177.25,177.3,177.25,177.25,11028.0,170.7839,170.8321,170.7839,170.7839,11028.0
2020-01-03 14:15:00,177.22,177.38,177.22,177.37,23403.0,170.755,170.9092,170.755,170.8995,23403.0
2020-01-03 14:20:00,177.35,177.37,177.3,177.36,4447.0,170.8802,170.8995,170.8321,170.8899,4447.0
2020-01-03 14:25:00,177.31,177.35,177.27,177.33,10339.0,170.8417,170.8802,170.8032,170.861,10339.0
2020-01-03 14:30:00,177.36,177.4,177.35,177.37,9073.0,170.8899,170.9284,170.8802,170.8995,9073.0
2020-01-03 14:35:00,177.36,177.48,177.33,177.47,14958.0,170.8899,171.0055,170.861,170.9959,14958.0
2020-01-03 14:40:00,177.47,177.5,177.45,177.49,9202.0,170.9959,171.0248,170.9766,171.0151,9202.0
2020-01-03 14:45:00,177.49,177.49,177.43,177.47,8082.0,171.0151,171.0151,170.9573,170.9959,8082.0
2020-01-03 14:50:00,177.49,177.6,177.49,177.59,9054.0,171.0151,171.1211,171.0151,171.1115,9054.0
2020-01-03 14:55:00,177.59,177.67,177.59,177.64,59855.0,171.1115,171.1886,171.1115,171.1597,59855.0
2020-01-03 15:00:00,177.64,177.81,177.62,177.77,86331.0,171.1597,171.3235,171.1404,171.2849,86331.0
2020-01-03 15:05:00,177.76,177.77,177.66,177.68,17177.0,171.2753,171.2849,171.1789,171.1982,17177.0
2020-01-03 15:10:00,177.66,177.67,177.58,177.6,22344.0,171.1789,171.1886,171.1019,171.1211,22344.0
2020-01-03 15:15:00,177.6,177.62,177.5,177.58,67543.0,171.1211,171.1404,171.0248,171.1019,67543.0
2020-01-03 15:20:00,177.59,177.64,177.45,177.45,157775.0,171.1115,171.1597,170.9766,170.9766,157775.0
2020-01-03 15:25:00,177.49,177.52,177.44,177.45,22817.0,171.0151,171.044,170.967,170.9766,22817.0
2020-01-03 15:30:00,177.44,177.45,177.25,177.32,16269.0,170.967,170.9766,170.7839,170.8513,16269.0
2020-01-03 15:35:00,177.33,177.39,177.29,177.31,22894.0,170.861,170.9188,170.8224,170.8417,22894.0
2020-01-03 15:40:00,177.28,177.41,177.26,177.38,23922.0,170.8128,170.9381,170.7935,170.9092,23922.0
2020-01-03 15:45:00,177.37,177.39,177.2,177.29,28591.0,170.8995,170.9188,170.7357,170.8224,28591.0
2020-01-03 15:50:00,177.28,177.49,177.21,177.34,51899.0,170.8128,171.0151,170.7454,170.8706,51899.0
2020-01-03 15:55:00,177.33,177.37,177.12,177.12,225624.0,170.861,170.8995,170.6586,170.6586,225624.0
2020-01-06 09:30:00,175.86,176.32,175.77,176.27,45821.0,169.4446,169.8878,169.3579,169.8396,45821.0
2020-01-06 09:35:00,176.29,176.38,176.1,176.3,19018.0,169.8589,169.9456,169.6758,169.8686,19018.0
2020-01-06 09:40:00,176.33,176.52,176.32,176.49,133697.0,169.8975,170.0805,169.8878,170.0516,133697.0
2020-01-06 09:45:00,176.49,176.71,176.44,176.64,51218.0,170.0516,170.2636,170.0034,170.1961,51218.0
2020-01-06 09:50:00,176.65,176.81,176.65,176.68,21255.0,170.2058,170.3599,170.2058,170.2347,21255.0
2020-01-06 09:55:00,176.57,176.87,176.56,176.82,29141.0,170.1287,170.4178,170.1191,170.3696,29141.0
2020-01-06 10:00:00,176.84,176.88,176.75,176.87,17889.0,170.3889,170.4274,170.3021,170.4178,17889.0
2020-01-06 10:05:00,176.85,176.86,176.74,176.8,20220.0,170.3985,170.4081,170.2925,170.3503,20220.0
2020-01-06 10:10:00,176.83,176.99,176.82,176.94,28714.0,170.3792,170.5334,170.3696,170.4852,28714.0
2020-01-06 10:15:00,176.97,177.02,176.86,177.01,17512.0,170.5141,170.5623,170.4081,170.5527,17512.0
2020-01-06 10:20:00,177.03,177.16,177.0,177.07,11272.0,170.5719,170.6972,170.543,170.6105,11272.0
2020-01-06 10:25:00,177.06,177.13,177.05,177.13,7093.0,170.6008,170.6683,170.5912,170.6683,7093.0
2020-01-06 10:30:00,177.14,177.16,177.0,177.03,28490.0,170.6779,170.6972,170.543,170.5719,28490.0
2020-01-06 10:35:00,177.05,177.09,177.02,177.09,12847.0,170.5912,170.6297,170.5623,170.6297,12847.0
2020-01-06 10:40:00,177.05,177.31,177.01,177.31,14184.0,170.5912,170.8417,170.5527,170.8417,14184.0
2020-01-06 10:45:00,177.3,177.37,177.27,177.34,8388.0,170.8321,170.8995,170.8032,170.8706,8388.0
2020-01-06 10:50:00,177.35,177.42,177.33,177.4,11725.0,170.8802,170.9477,170.861,170.9284,11725.0
2020-01-06 10:55:00,177.42,177.42,177.25,177.28,21165.0,170.9477,170.9477,170.7839,170.8128,21165.0
2020-01-06 11:00:00,177.29,177.31,177.19,177.25,25584.0,170.8224,170.8417,170.7261,170.7839,25584.0
2020-01-06 11:05:00,177.27,177.37,177.25,177.37,11570.0,170.8032,170.8995,170.7839,170.8995,11570.0
2020-01-06 11:10:00,177.38,177.45,177.35,177.4,11774.0,170.9092,170.9766,170.8802,170.9284,11774.0
2020-01-06 11:15:00,177.43,177.44,177.31,177.39,16287.0,170.9573,170.967,170.8417,170.9188,16287.0
2020-01-06 11:20:00,177.32,177.39,177.27,177.3,197645.0,170.8513,170.9188,170.8032,170.8321,197645.0
2020-01-06 11:25:00,177.27,177.33,177.24,177.32,20227.0,170.8032,170.861,170.7743,170.8513,20227.0
2020-01-06 11:30:00,177.33,177.46,177.33,177.39,31977.0,170.861,170.9862,170.861,170.9188,31977.0
2020-01-06 11:35:00,177.36,177.39,177.33,177.36,7217.0,170.8899,170.9188,170.861,170.8899,7217.0
2020-01-06 11:40:00,177.36,177.4,177.33,177.33,8308.0,170.8899,170.9284,170.861,170.861,8308.0
2020-01-06 11:45:00,177.33,177.36,177.26,177.26,15745.0,170.861,170.8899,170.7935,170.7935,15745.0
2020-01-06 11:50:00,177.27,177.28,177.23,177.23,13198.0,170.8032,170.8128,170.7646,170.7646,13198.0
2020-01-06 11:55:00,177.22,177.29,177.21,177.28,12366.0,170.755,170.8224,170.7454,170.8128,12366.0
2020-01-06 12:00:00,177.28,177.28,177.18,177.18,15718.0,170.8128,170.8128,170.7165,170.7165,15718.0
2020-01-06 12:05:00,177.17,177.23,177.17,177.23,11144.0,170.7068,170.7646,170.7068,170.7646,11144.0
2020-01-06 12:10:00,177.25,177.26,177.11,177.11,21335.0,170.7839,170.7935,170.649,170.649,21335.0
2020-01-06 12:15:00,177.09,177.17,177.09,177.14,4962.0,170.6297,170.7068,170.6297,170.6779,4962.0
2020-01-06 12:20:00,177.13,177.22,177.12,177.22,27662.0,170.6683,170.755,170.6586,170.755,27662.0
2020-01-06 12:25:00,177.2,177.25,177.18,177.21,26508.0,170.7357,170.7839,170.7165,170.7454,26508.0
2020-01-06 12:30:00,177.23,177.26,177.21,177.25,15323.0,170.7646,170.7935,170.7454,170.7839,15323.0
2020-01-06 12:35:00,177.23,177.25,177.17,177.18,23686.0,170.7646,170.7839,170.7068,170.7165,23686.0
2020-01-06 12:40:00,177.18,177.31,177.17,177.3,14228.0,170.7165,170.8417,170.7068,170.8321,14228.0
2020-01-06 12:45:00,177.31,177.32,177.24,177.24,6901.0,170.8417,170.8513,170.7743,170.7743,6901.0
2020-01-06 12:50:00,177.24,177.26,177.19,177.2,4532.0,170.7743,170.7935,170.7261,170.7357,4532.0
2020-01-06 12:55:00,177.2,177.3,177.2,177.3,2901.0,170.7357,170.8321,170.7357,170.8321,2901.0
2020-01-06 13:00:00,177.3,177.37,177.27,177.37,12839.0,170.8321,170.8995,170.8032,170.8995,12839.0
2020-01-06 13:05:00,177.36,177.49,177.36,177.49,28143.0,170.8899,171.0151,170.8899,171.0151,28143.0
2020-01-06 13:10:00,177.46,177.56,177.46,177.53,6518.0,170.9862,171.0826,170.9862,171.0537,6518.0
2020-01-06 13:15:00,177.53,177.56,177.51,177.51,7985.0,171.0537,171.0826,171.0344,171.0344,7985.0
2020-01-06 13:20:00,177.52,177.53,177.48,177.51,11155.0,171.044,171.0537,171.0055,171.0344,11155.0
2020-01-06 13:25:00,177.51,177.55,177.51,177.55,3352.0,171.0344,171.073,171.0344,171.073,3352.0
2020-01-06 13:30:00,177.56,177.59,177.52,177.53,14175.0,171.0826,171.1115,171.044,171.0537,14175.0
2020-01-06 13:35:00,177.54,177.57,177.51,177.54,8349.0,171.0633,171.0922,171.0344,171.0633,8349.0
2020-01-06 13:40:00,177.53,177.58,177.53,177.55,14957.0,171.0537,171.1019,171.0537,171.073,14957.0
2020-01-06 13:45:00,177.56,177.6,177.55,177.56,10468.0,171.0826,171.1211,171.073,171.0826,10468.0
2020-01-06 13:50:00,177.55,177.58,177.54,177.56,6780.0,171.073,171.1019,171.0633,171.0826,6780.0
2020-01-06 13:55:00,177.56,177.56,177.49,177.54,8272.0,171.0826,171.0826,171.0151,171.0633,8272.0
2020-01-06 14:00:00,177.54,177.54,177.45,177.51,11169.0,171.0633,171.0633,170.9766,171.0344,11169.0
2020-01-06 14:05:00,177.53,177.62,177.53,177.62,8353.0,171.0537,171.1404,171.0537,171.1404,8353.0
2020-01-06 14:10:00,177.64,177.81,177.63,177.79,10921.0,171.1597,171.3235,171.15,171.3042,10921.0
2020-01-06 14:15:00,177.78,177.79,177.75,177.75,20849.0,171.2946,171.3042,171.2657,171.2657,20849.0
2020-01-06 14:20:00,177.77,177.79,177.73,177.74,7973.0,171.2849,171.3042,171.2464,171.256,7973.0
2020-01-06 14:25:00,177.75,177.75,177.69,177.71,13171.0,171.2657,171.2657,171.2078,171.2271,13171.0
2020-01-06 14:30:00,177.73,177.73,177.67,177.69,6548.0,171.2464,171.2464,171.1886,171.2078,6548.0
2020-01-06 14:35:00,177.68,177.71,177.66,177.66,3660.0,171.1982,171.2271,171.1789,171.1789,3660.0
2020-01-06 14:40:00,177.65,177.7,177.65,177.68,10037.0,171.1693,171.2175,171.1693,171.1982,10037.0
2020-01-06 14:45:00,177.67,177.69,177.65,177.67,4251.0,171.1886,171.2078,171.1693,171.1886,4251.0
2020-01-06 14:50:00,177.66,177.73,177.66,177.68,7348.0,171.1789,171.2464,171.1789,171.1982,7348.0
2020-01-06 14:55:00,177.69,177.74,177.68,177.72,4812.0,171.2078,171.256,171.1982,171.2368,4812.0
2020-01-06 15:00:00,177.73,177.75,177.69,177.7,17897.0,171.2464,171.2657,171.2078,171.2175,17897.0
2020-01-06 15:05:00,177.71,177.74,177.66,177.74,6737.0,171.2271,171.256,171.1789,171.256,6737.0
2020-01-06 15:10:00,177.72,177.86,177.72,177.85,13574.0,171.2368,171.3716,171.2368,171.362,13574.0
2020-01-06 15:15:00,177.85,177.88,177.79,177.79,216531.0,171.362,171.3909,171.3042,171.3042,216531.0
2020-01-06 15:20:00,177.79,177.86,177.78,177.84,11872.0,171.3042,171.3716,171.2946,171.3524,11872.0
2020-01-06 15:25:00,177.85,177.86,177.78,177.78,120201.0,171.362,171.3716,171.2946,171.2946,120201.0
2020-01-06 15:30:00,177.78,177.8,177.71,177.79,37897.0,171.2946,171.3138,171.2271,171.3042,37897.0
2020-01-06 15:35:00,177.8,177.86,177.76,177.85,30564.0,171.3138,171.3716,171.2753,171.362,30564.0
2020-01-06 15:40:00,177.87,177.93,177.83,177.92,43690.0,171.3813,171.4391,171.3427,171.4295,43690.0
2020-01-06 15:45:00,177.93,178.04,177.88,178.02,60018.0,171.4391,171.5451,171.3909,171.5258,60018.0
2020-01-06 15:50:00,178.04,178.17,178.04,178.17,75137.0,171.5451,171.6703,171.5451,171.6703,75137.0
2020-01-06 15:55:00,178.17,178.25,178.09,178.21,191412.0,171.6703,171.7474,171.5933,171.7089,191412.0
2020-01-07 09:30:00,178.04,178.16,177.89,178.15,88382.0,171.5451,171.6607,171.4005,171.6511,88382.0
2020-01-07 09:35:00,178.16,178.28,177.67,177.72,27869.0,171.6607,171.7763,171.1886,171.2368,27869.0
2020-01-07 09:40:00,177.74,177.85,177.64,177.66,20562.0,171.256,171.362,171.1597,171.1789,20562.0
2020-01-07 09:45:00,177.59,177.68,177.55,177.67,10907.0,171.1115,171.1982,171.073,171.1886,10907.0
2020-01-07 09:50:00,177.69,177.76,177.59,177.62,24171.0,171.2078,171.2753,171.1115,171.1404,24171.0
2020-01-07 09:55:00,177.63,177.92,177.63,177.87,10661.0,171.15,171.4295,171.15,171.3813,10661.0
2020-01-07 10:00:00,177.92,178.03,177.85,177.95,29854.0,171.4295,171.5354,171.362,171.4584,29854.0
2020-01-07 10:05:00,177.95,178.03,177.87,177.95,11091.0,171.4584,171.5354,171.3813,171.4584,11091.0
2020-01-07 10:10:00,177.98,178.08,177.95,178.06,7690.0,171.4873,171.5836,171.4584,171.5643,7690.0
2020-01-07 10:15:00,178.08,178.08,177.98,177.99,12810.0,171.5836,171.5836,171.4873,171.4969,12810.0
2020-01-07 10:20:00,178.03,178.06,177.95,177.95,5319.0,171.5354,171.5643,171.4584,171.4584,5319.0
2020-01-07 10:25:00,177.91,177.96,177.78,177.95,13103.0,171.4198,171.468,171.2946,171.4584,13103.0
2020-01-07 10:30:00,177.99,178.05,177.65,177.81,71583.0,171.4969,171.5547,171.1693,171.3235,71583.0
2020-01-07 10:35:00,177.81,177.91,177.79,177.9,7516.0,171.3235,171.4198,171.3042,171.4102,7516.0
2020-01-07 10:40:00,177.88,177.93,177.85,177.92,7578.0,171.3909,171.4391,171.362,171.4295,7578.0
2020-01-07 10:45:00,177.93,178.01,177.91,177.97,10726.0,171.4391,171.5162,171.4198,171.4776,10726.0
2020-01-07 10:50:00,177.99,178.06,177.91,178.04,10575.0,171.4969,171.5643,171.4198,171.5451,10575.0
2020-01-07 10:55:00,178.03,178.27,178.03,178.21,8105.0,171.5354,171.7667,171.5354,171.7089,8105.0
2020-01-07 11:00:00,178.22,178.32,178.19,178.27,10541.0,171.7185,171.8149,171.6896,171.7667,10541.0
2020-01-07 11:05:00,178.26,178.26,178.18,178.24,12481.0,171.7571,171.7571,171.68,171.7378,12481.0
2020-01-07 11:10:00,178.21,178.31,178.21,178.31,4145.0,171.7089,171.8052,171.7089,171.8052,4145.0
2020-01-07 11:15:00,178.31,178.31,178.25,178.27,6803.0,171.8052,171.8052,171.7474,171.7667,6803.0
2020-01-07 11:20:00,178.31,178.38,178.21,178.38,7914.0,171.8052,171.8727,171.7089,171.8727,7914.0
2020-01-07 11:25:00,178.36,178.43,178.3,178.35,7727.0,171.8534,171.9208,171.7956,171.8438,7727.0
2020-01-07 11:30:00,178.34,178.37,178.16,178.21,6301.0,171.8341,171.863,171.6607,171.7089,6301.0
2020-01-07 11:35:00,178.23,178.26,178.21,178.23,119022.0,171.7281,171.7571,171.7089,171.7281,119022.0
2020-01-07 11:40:00,178.23,178.25,178.2,178.21,3182.0,171.7281,171.7474,171.6992,171.7089,3182.0
2020-01-07 11:45:00,178.19,178.23,178.13,178.13,5389.0,171.6896,171.7281,171.6318,171.6318,5389.0
2020-01-07 11:50:00,178.13,178.16,178.12,178.12,7214.0,171.6318,171.6607,171.6222,171.6222,7214.0
2020-01-07 11:55:00,178.1,178.13,178.03,178.13,14339.0,171.6029,171.6318,171.5354,171.6318,14339.0
2020-01-07 12:00:00,178.11,178.18,178.1,178.14,3679.0,171.6125,171.68,171.6029,171.6414,3679.0
2020-01-07 12:05:00,178.14,178.2,178.12,178.12,9959.0,171.6414,171.6992,171.6222,171.6222,9959.0
2020-01-07 12:10:00,178.13,178.16,178.05,178.11,5967.0,171.6318,171.6607,171.5547,171.6125,5967.0
2020-01-07 12:15:00,178.14,178.27,178.13,178.25,8947.0,171.6414,171.7667,171.6318,171.7474,8947.0
2020-01-07 12:20:00,178.25,178.27,178.22,178.27,2873.0,171.7474,171.7667,171.7185,171.7667,2873.0
2020-01-07 12:25:00,178.25,178.28,178.24,178.24,6304.0,171.7474,171.7763,171.7378,171.7378,6304.0
2020-01-07 12:30:00,178.23,178.24,178.15,178.21,12340.0,171.7281,171.7378,171.6511,171.7089,12340.0
2020-01-07 12:35:00,178.2,178.23,178.15,178.16,13879.0,171.6992,171.7281,171.6511,171.6607,13879.0
2020-01-07 12:40:00,178.13,178.2,178.13,178.2,26543.0,171.6318,171.6992,171.6318,171.6992,26543.0
2020-01-07 12:45:00,178.2,178.2,178.12,178.14,7266.0,171.6992,171.6992,171.6222,171.6414,7266.0
2020-01-07 12:50:00,178.12,178.17,178.11,178.17,2686.0,171.6222,171.6703,171.6125,171.6703,2686.0
2020-01-07 12:55:00,178.16,178.21,178.16,178.2,902.0,171.6607,171.7089,171.6607,171.6992,902.0
2020-01-07 13:00:00,178.17,178.26,178.17,178.24,4444.0,171.6703,171.7571,171.6703,171.7378,4444.0
2020-01-07 13:05:00,178.25,178.27,178.21,178.27,24934.0,171.7474,171.7667,171.7089,171.7667,24934.0
2020-01-07 13:10:00,178.27,178.32,178.27,178.31,4225.0,171.7667,171.8149,171.7667,171.8052,4225.0
2020-01-07 13:15:00,178.3,178.32,178.29,178.32,6776.0,171.7956,171.8149,171.786,171.8149,6776.0
2020-01-07 13:20:00,178.32,178.33,178.26,178.27,20015.0,171.8149,171.8245,171.7571,171.7667,20015.0
2020-01-07 13:25:00,178.28,178.28,178.21,178.24,6244.0,171.7763,171.7763,171.7089,171.7378,6244.0
2020-01-07 13:30:00,178.24,178.32,178.23,178.31,2480.0,171.7378,171.8149,171.7281,171.8052,2480.0
2020-01-07 13:35:00,178.29,178.29,178.24,178.26,13250.0,171.786,171.786,171.7378,171.7571,13250.0
2020-01-07 13:40:00,178.24,178.28,178.18,178.18,8220.0,171.7378,171.7763,171.68,171.68,8220.0
2020-01-07 13:45:00,178.2,178.23,178.19,178.21,6199.0,171.6992,171.7281,171.6896,171.7089,6199.0
2020-01-07 13:50:00,178.19,178.23,178.18,178.23,5213.0,171.6896,171.7281,171.68,171.7281,5213.0
2020-01-07 13:55:00,178.25,178.27,178.25,178.27,4339.0,171.7474,171.7667,171.7474,171.7667,4339.0
2020-01-07 14:00:00,178.28,178.28,178.12,178.13,4755.0,171.7763,171.7763,171.6222,171.6318,4755.0
2020-01-07 14:05:00,178.12,178.14,178.09,178.12,4453.0,171.6222,171.6414,171.5933,171.6222,4453.0
2020-01-07 14:10:00,178.12,178.12,177.98,177.98,4691.0,171.6222,171.6222,171.4873,171.4873,4691.0
2020-01-07 14:15:00,177.96,177.99,177.86,177.91,5304.0,171.468,171.4969,171.3716,171.4198,5304.0
2020-01-07 14:20:00,177.9,177.95,177.9,177.95,19005.0,171.4102,171.4584,171.4102,171.4584,19005.0
2020-01-07 14:25:00,177.96,178.01,177.95,177.98,4777.0,171.468,171.5162,171.4584,171.4873,4777.0
2020-01-07 14:30:00,177.99,178.05,177.96,178.03,11861.0,171.4969,171.5547,171.468,171.5354,11861.0
2020-01-07 14:35:00,178.04,178.04,177.88,177.88,9194.0,171.5451,171.5451,171.3909,171.3909,9194.0
2020-01-07 14:40:00,177.89,177.95,177.87,177.94,89977.0,171.4005,171.4584,171.3813,171.4487,89977.0
2020-01-07 14:45:00,177.94,177.99,177.92,177.98,7495.0,171.4487,171.4969,171.4295,171.4873,7495.0
2020-01-07 14:50:00,177.98,178.03,177.98,178.01,10668.0,171.4873,171.5354,171.4873,171.5162,10668.0
2020-01-07 14:55:00,178.0,178.03,177.98,178.01,7845.0,171.5065,171.5354,171.4873,171.5162,7845.0
2020-01-07 15:00:00,178.02,178.06,178.02,178.04,10313.0,171.5258,171.5643,171.5258,171.5451,10313.0
2020-01-07 15:05:00,178.03,178.11,178.02,178.1,12462.0,171.5354,171.6125,171.5258,171.6029,12462.0
2020-01-07 15:10:00,178.11,178.2,178.11,178.2,19471.0,171.6125,171.6992,171.6125,171.6992,19471.0
2020-01-07 15:15:00,178.19,178.22,178.17,178.21,17984.0,171.6896,171.7185,171.6703,171.7089,17984.0
2020-01-07 15:20:00,178.21,178.23,178.15,178.16,12276.0,171.7089,171.7281,171.6511,171.6607,12276.0
2020-01-07 15:25:00,178.17,178.22,178.13,178.21,10623.0,171.6703,171.7185,171.6318,171.7089,10623.0
2020-01-07 15:30:00,178.21,178.21,178.13,178.17,30615.0,171.7089,171.7089,171.6318,171.6703,30615.0
2020-01-07 15:35:00,178.18,178.19,178.06,178.06,10308.0,171.68,171.6896,171.5643,171.5643,10308.0
2020-01-07 15:40:00,178.06,178.12,178.04,178.11,11003.0,171.5643,171.6222,171.5451,171.6125,11003.0
2020-01-07 15:45:00,178.1,178.1,178.04,178.04,11970.0,171.6029,171.6029,171.5451,171.5451,11970.0
2020-01-07 15:50:00,178.03,178.03,177.79,177.88,27327.0,171.5354,171.5354,171.3042,171.3909,27327.0
2020-01-07 15:55:00,177.88,177.88,177.8,177.81,34487.0,171.3909,171.3909,171.3138,171.3235,34487.0
2020-01-08 09:30:00,178.0,178.23,177.74,178.16,45123.0,171.5065,171.7281,171.256,171.6607,45123.0
2020-01-08 09:35:00,178.23,178.28,178.07,178.25,12019.0,171.7281,171.7763,171.574,171.7474,12019.0
2020-01-08 09:40:00,178.25,178.37,178.25,178.35,11075.0,171.7474,171.863,171.7474,171.8438,11075.0
2020-01-08 09:45:00,178.36,178.44,178.26,178.43,12103.0,171.8534,171.9305,171.7571,171.9208,12103.0
2020-01-08 09:50:00,178.44,178.56,178.35,178.56,10303.0,171.9305,172.0461,171.8438,172.0461,10303.0
2020-01-08 09:55:00,178.57,178.62,178.52,178.54,2419.0,172.0557,172.1039,172.0076,172.0268,2419.0
2020-01-08 10:00:00,178.56,178.6,178.54,178.54,4339.0,172.0461,172.0846,172.0268,172.0268,4339.0
2020-01-08 10:05:00,178.56,178.58,178.52,178.52,9104.0,172.0461,172.0654,172.0076,172.0076,9104.0
2020-01-08 10:10:00,178.46,178.62,178.45,178.6,5368.0,171.9498,172.1039,171.9401,172.0846,5368.0
2020-01-08 10:15:00,178.64,178.7,178.54,178.59,9406.0,172.1232,172.181,172.0268,172.075,9406.0
2020-01-08 10:20:00,178.59,178.62,178.49,178.51,25526.0,172.075,172.1039,171.9787,171.9979,25526.0
2020-01-08 10:25:00,178.53,178.56,178.43,178.43,7029.0,172.0172,172.0461,171.9208,171.9208,7029.0
2020-01-08 10:30:00,178.45,178.51,178.37,178.37,20946.0,171.9401,171.9979,171.863,171.863,20946.0
2020-01-08 10:35:00,178.35,178.46,178.35,178.46,13840.0,171.8438,171.9498,171.8438,171.9498,13840.0
2020-01-08 10:40:00,178.46,178.47,178.3,178.33,13686.0,171.9498,171.9594,171.7956,171.8245,13686.0
2020-01-08 10:45:00,178.32,178.34,178.08,178.14,20496.0,171.8149,171.8341,171.5836,171.6414,20496.0
2020-01-08 10:50:00,178.15,178.27,178.11,178.24,8070.0,171.6511,171.7667,171.6125,171.7378,8070.0
2020-01-08 10:55:00,178.25,178.31,178.23,178.28,6299.0,171.7474,171.8052,171.7281,171.7763,6299.0
2020-01-08 11:00:00,178.29,178.3,178.14,178.16,9464.0,171.786,171.7956,171.6414,171.6607,9464.0
2020-01-08 11:05:00,178.19,178.41,178.19,178.41,10812.0,171.6896,171.9016,171.6896,171.9016,10812.0
2020-01-08 11:10:00,178.44,178.51,178.42,178.49,6116.0,171.9305,171.9979,171.9112,171.9787,6116.0
2020-01-08 11:15:00,178.51,178.62,178.51,178.61,5712.0,171.9979,172.1039,171.9979,172.0943,5712.0
2020-01-08 11:20:00,178.61,178.62,178.52,178.53,7051.0,172.0943,172.1039,172.0076,172.0172,7051.0
2020-01-08 11:25:00,178.52,178.93,178.41,178.83,51582.0,172.0076,172.4026,171.9016,172.3063,51582.0
2020-01-08 11:30:00,178.8,178.8,178.5,178.73,15926.0,172.2774,172.2774,171.9883,172.2099,15926.0
2020-01-08 11:35:00,178.67,179.1,178.66,179.05,24815.0,172.1521,172.5664,172.1425,172.5182,24815.0
2020-01-08 11:40:00,179.09,179.39,179.07,179.38,36201.0,172.5568,172.8458,172.5375,172.8362,36201.0
2020-01-08 11:45:00,179.4,179.4,179.29,179.37,23176.0,172.8555,172.8555,172.7495,172.8266,23176.0
2020-01-08 11:50:00,179.41,179.49,179.4,179.46,12274.0,172.8651,172.9422,172.8555,172.9133,12274.0
2020-01-08 11:55:00,179.49,179.49,179.26,179.26,6509.0,172.9422,172.9422,172.7206,172.7206,6509.0
2020-01-08 12:00:00,179.31,179.39,179.27,179.38,11201.0,172.7687,172.8458,172.7302,172.8362,11201.0
2020-01-08 12:05:00,179.41,179.42,179.33,179.39,5513.0,172.8651,172.8747,172.788,172.8458,5513.0
2020-01-08 12:10:00,179.36,179.38,179.23,179.23,3676.0,172.8169,172.8362,172.6917,172.6917,3676.0
2020-01-08 12:15:00,179.29,179.35,179.28,179.34,11385.0,172.7495,172.8073,172.7398,172.7977,11385.0
2020-01-08 12:20:00,179.36,179.43,179.34,179.43,5966.0,172.8169,172.8844,172.7977,172.8844,5966.0
2020-01-08 12:25:00,179.46,179.49,179.42,179.45,8049.0,172.9133,172.9422,172.8747,172.9036,8049.0
2020-01-08 12:30:00,179.45,179.49,179.42,179.43,3985.0,172.9036,172.9422,172.8747,172.8844,3985.0
2020-01-08 12:35:00,179.34,179.35,179.28,179.35,6932.0,172.7977,172.8073,172.7398,172.8073,6932.0
2020-01-08 12:40:00,179.32,179.39,179.32,179.36,3987.0,172.7784,172.8458,172.7784,172.8169,3987.0
2020-01-08 12:45:00,179.38,179.44,179.37,179.43,5854.0,172.8362,172.894,172.8266,172.8844,5854.0
2020-01-08 12:50:00,179.44,179.45,179.39,179.45,8180.0,172.894,172.9036,172.8458,172.9036,8180.0
2020-01-08 12:55:00,179.45,179.52,179.43,179.45,6364.0,172.9036,172.9711,172.8844,172.9036,6364.0
2020-01-08 13:00:00,179.45,179.5,179.37,179.41,5992.0,172.9036,172.9518,172.8266,172.8651,5992.0
2020-01-08 13:05:00,179.42,179.45,179.4,179.42,5379.0,172.8747,172.9036,172.8555,172.8747,5379.0
2020-01-08 13:10:00,179.38,179.38,179.31,179.38,4787.0,172.8362,172.8362,172.7687,172.8362,4787.0
2020-01-08 13:15:00,179.34,179.34,179.29,179.31,3599.0,172.7977,172.7977,172.7495,172.7687,3599.0
2020-01-08 13:20:00,179.3,179.36,179.27,179.35,1230.0,172.7591,172.8169,172.7302,172.8073,1230.0
2020-01-08 13:25:00,179.35,179.4,179.33,179.4,5264.0,172.8073,172.8555,172.788,172.8555,5264.0
2020-01-08 13:30:00,179.39,179.43,179.37,179.42,2453.0,172.8458,172.8844,172.8266,172.8747,2453.0
2020-01-08 13:35:00,179.41,179.49,179.4,179.45,16314.0,172.8651,172.9422,172.8555,172.9036,16314.0
2020-01-08 13:40:00,179.46,179.46,179.42,179.44,4083.0,172.9133,172.9133,172.8747,172.894,4083.0
2020-01-08 13:45:00,179.43,179.45,179.39,179.43,5211.0,172.8844,172.9036,172.8458,172.8844,5211.0
2020-01-08 13:50:00,179.43,179.43,179.35,179.35,10439.0,172.8844,172.8844,172.8073,172.8073,10439.0
2020-01-08 13:55:00,179.35,179.35,179.29,179.3,20532.0,172.8073,172.8073,172.7495,172.7591,20532.0
2020-01-08 14:00:00,179.31,179.42,179.31,179.42,12084.0,172.7687,172.8747,172.7687,172.8747,12084.0
2020-01-08 14:05:00,179.43,179.51,179.42,179.47,28675.0,172.8844,172.9615,172.8747,172.9229,28675.0
2020-01-08 14:10:00,179.47,179.51,179.44,179.5,7740.0,172.9229,172.9615,172.894,172.9518,7740.0
2020-01-08 14:15:00,179.48,179.53,179.47,179.51,14719.0,172.9325,172.9807,172.9229,172.9615,14719.0
2020-01-08 14:20:00,179.53,179.55,179.49,179.49,18448.0,172.9807,173.0,172.9422,172.9422,18448.0
2020-01-08 14:25:00,179.48,179.51,179.42,179.43,2527.0,172.9325,172.9615,172.8747,172.8844,2527.0
2020-01-08 14:30:00,179.43,179.43,179.38,179.4,6946.0,172.8844,172.8844,172.8362,172.8555,6946.0
2020-01-08 14:35:00,179.39,179.46,179.39,179.46,6870.0,172.8458,172.9133,172.8458,172.9133,6870.0
2020-01-08 14:40:00,179.44,179.5,179.43,179.47,12597.0,172.894,172.9518,172.8844,172.9229,12597.0
2020-01-08 14:45:00,179.47,179.55,179.47,179.51,4516.0,172.9229,173.0,172.9229,172.9615,4516.0
2020-01-08 14:50:00,179.53,179.6,179.53,179.57,3440.0,172.9807,173.0482,172.9807,173.0193,3440.0
2020-01-08 14:55:00,179.57,179.58,179.55,179.58,1933.0,173.0193,173.0289,173.0,173.0289,1933.0
2020-01-08 15:00:00,179.62,179.72,179.61,179.71,8159.0,173.0674,173.1638,173.0578,173.1542,8159.0
2020-01-08 15:05:00,179.7,179.77,179.7,179.75,8589.0,173.1445,173.212,173.1445,173.1927,8589.0
2020-01-08 15:10:00,179.75,179.88,179.73,179.88,9761.0,173.1927,173.318,173.1734,173.318,9761.0
2020-01-08 15:15:00,179.84,179.87,179.8,179.86,16414.0,173.2794,173.3083,173.2409,173.2987,16414.0
2020-01-08 15:20:00,179.83,179.95,179.83,179.93,23317.0,173.2698,173.3854,173.2698,173.3661,23317.0
2020-01-08 15:25:00,179.93,179.99,179.9,179.96,5897.0,173.3661,173.4239,173.3372,173.395,5897.0
2020-01-08 15:30:00,179.96,179.98,179.87,179.92,13184.0,173.395,173.4143,173.3083,173.3565,13184.0
2020-01-08 15:35:00,179.91,179.91,179.85,179.91,14443.0,173.3469,173.3469,173.289,173.3469,14443.0
2020-01-08 15:40:00,179.88,179.88,179.77,179.77,18495.0,173.318,173.318,173.212,173.212,18495.0
2020-01-08 15:45:00,179.76,179.78,179.35,179.35,140969.0,173.2023,173.2216,172.8073,172.8073,140969.0
2020-01-08 15:50:00,179.33,179.45,179.17,179.24,57722.0,172.788,172.9036,172.6339,172.7013,57722.0
2020-01-08 15:55:00,179.24,179.26,179.11,179.21,95020.0,172.7013,172.7206,172.576,172.6724,95020.0
2020-01-09 09:30:00,180.53,180.73,180.25,180.69,29021.0,173.9442,174.1369,173.6745,174.0984,29021.0
2020-01-09 09:35:00,180.66,180.8,180.45,180.71,14678.0,174.0695,174.2044,173.8672,174.1177,14678.0
2020-01-09 09:40:00,180.71,180.72,180.48,180.5,5928.0,174.1177,174.1273,173.8961,173.9153,5928.0
2020-01-09 09:45:00,180.52,180.58,180.33,180.5,15468.0,173.9346,173.9924,173.7515,173.9153,15468.0
2020-01-09 09:50:00,180.51,180.63,180.45,180.61,10691.0,173.925,174.0406,173.8672,174.0213,10691.0
2020-01-09 09:55:00,180.56,180.56,180.44,180.55,6854.0,173.9731,173.9731,173.8575,173.9635,6854.0
2020-01-09 10:00:00,180.55,180.61,180.44,180.57,4782.0,173.9635,174.0213,173.8575,173.9828,4782.0
2020-01-09 10:05:00,180.56,180.59,180.49,180.52,22822.0,173.9731,174.0021,173.9057,173.9346,22822.0
2020-01-09 10:10:00,180.52,180.63,180.52,180.56,2681.0,173.9346,174.0406,173.9346,173.9731,2681.0
2020-01-09 10:15:00,180.57,180.66,180.52,180.66,12050.0,173.9828,174.0695,173.9346,174.0695,12050.0
2020-01-09 10:20:00,180.68,180.73,180.65,180.67,6750.0,174.0888,174.1369,174.0599,174.0791,6750.0
2020-01-09 10:25:00,180.71,180.72,180.66,180.67,3516.0,174.1177,174.1273,174.0695,174.0791,3516.0
2020-01-09 10:30:00,180.69,180.75,180.67,180.74,11001.0,174.0984,174.1562,174.0791,174.1466,11001.0
2020-01-09 10:35:00,180.76,180.92,180.66,180.92,9865.0,174.1659,174.32,174.0695,174.32,9865.0
2020-01-09 10:40:00,180.89,180.94,180.81,180.82,15211.0,174.2911,174.3393,174.214,174.2237,15211.0
2020-01-09 10:45:00,180.83,180.85,180.74,180.85,3833.0,174.2333,174.2526,174.1466,174.2526,3833.0
2020-01-09 10:50:00,180.86,180.86,180.82,180.84,2997.0,174.2622,174.2622,174.2237,174.2429,2997.0
2020-01-09 10:55:00,180.84,180.87,180.84,180.86,5708.0,174.2429,174.2718,174.2429,174.2622,5708.0
2020-01-09 11:00:00,180.84,180.86,180.82,180.84,4024.0,174.2429,174.2622,174.2237,174.2429,4024.0
2020-01-09 11:05:00,180.86,180.88,180.78,180.8,11555.0,174.2622,174.2815,174.1851,174.2044,11555.0
2020-01-09 11:10:00,180.77,180.84,180.77,180.83,6606.0,174.1755,174.2429,174.1755,174.2333,6606.0
2020-01-09 11:15:00,180.82,180.86,180.8,180.86,1610.0,174.2237,174.2622,174.2044,174.2622,1610.0
2020-01-09 11:20:00,180.88,180.91,180.78,180.81,6118.0,174.2815,174.3104,174.1851,174.214,6118.0
2020-01-09 11:25:00,180.81,180.81,180.71,180.71,10520.0,174.214,174.214,174.1177,174.1177,10520.0
2020-01-09 11:30:00,180.79,180.85,180.78,180.79,11006.0,174.1948,174.2526,174.1851,174.1948,11006.0
2020-01-09 11:35:00,180.81,180.89,180.8,180.88,1715.0,174.214,174.2911,174.2044,174.2815,1715.0
2020-01-09 11:40:00,180.89,180.92,180.86,180.86,9244.0,174.2911,174.32,174.2622,174.2622,9244.0
2020-01-09 11:45:00,180.89,180.95,180.85,180.93,4270.0,174.2911,174.3489,174.2526,174.3296,4270.0
2020-01-09 11:50:00,180.99,181.01,180.93,180.94,9086.0,174.3875,174.4067,174.3296,174.3393,9086.0
2020-01-09 11:55:00,180.92,180.95,180.87,180.94,5459.0,174.32,174.3489,174.2718,174.3393,5459.0
2020-01-09 12:00:00,180.93,180.98,180.9,180.93,4857.0,174.3296,174.3778,174.3007,174.3296,4857.0
2020-01-09 12:05:00,180.94,180.96,180.87,180.88,1875.0,174.3393,174.3586,174.2718,174.2815,1875.0
2020-01-09 12:10:00,180.83,180.87,180.78,180.8,3889.0,174.2333,174.2718,174.1851,174.2044,3889.0
2020-01-09 12:15:00,180.82,180.83,180.79,180.81,3658.0,174.2237,174.2333,174.1948,174.214,3658.0
2020-01-09 12:20:00,180.78,180.78,180.51,180.56,4190.0,174.1851,174.1851,173.925,173.9731,4190.0
2020-01-09 12:25:00,180.57,180.58,180.48,180.55,5962.0,173.9828,173.9924,173.8961,173.9635,5962.0
2020-01-09 12:30:00,180.54,180.54,180.25,180.27,7017.0,173.9539,173.9539,173.6745,173.6937,7017.0
2020-01-09 12:35:00,180.31,180.38,180.26,180.26,15467.0,173.7323,173.7997,173.6841,173.6841,15467.0
2020-01-09 12:40:00,180.14,180.24,180.06,180.07,16769.0,173.5685,173.6648,173.4914,173.501,16769.0
2020-01-09 12:45:00,180.09,180.31,180.09,180.31,292778.0,173.5203,173.7323,173.5203,173.7323,292778.0
2020-01-09 12:50:00,180.34,180.41,180.33,180.37,6920.0,173.7612,173.8286,173.7515,173.7901,6920.0
2020-01-09 12:55:00,180.41,180.46,180.38,180.46,4286.0,173.8286,173.8768,173.7997,173.8768,4286.0
2020-01-09 13:00:00,180.46,180.48,180.38,180.46,4169.0,173.8768,173.8961,173.7997,173.8768,4169.0
2020-01-09 13:05:00,180.49,180.51,180.44,180.44,2142.0,173.9057,173.925,173.8575,173.8575,2142.0
2020-01-09 13:10:00,180.44,180.53,180.4,180.5,7479.0,173.8575,173.9442,173.819,173.9153,7479.0
2020-01-09 13:15:00,180.48,180.55,180.37,180.38,6019.0,173.8961,173.9635,173.7901,173.7997,6019.0
2020-01-09 13:20:00,180.44,180.44,180.34,180.38,6661.0,173.8575,173.8575,173.7612,173.7997,6661.0
2020-01-09 13:25:00,180.35,180.51,180.33,180.51,19229.0,173.7708,173.925,173.7515,173.925,19229.0
2020-01-09 13:30:00,180.5,180.57,180.49,180.54,29390.0,173.9153,173.9828,173.9057,173.9539,29390.0
2020-01-09 13:35:00,180.54,180.55,180.47,180.53,16433.0,173.9539,173.9635,173.8864,173.9442,16433.0
2020-01-09 13:40:00,180.55,180.62,180.54,180.62,2818.0,173.9635,174.031,173.9539,174.031,2818.0
2020-01-09 13:45:00,180.61,180.67,180.61,180.65,1991.0,174.0213,174.0791,174.0213,174.0599,1991.0
2020-01-09 13:50:00,180.67,180.74,180.6,180.61,15958.0,174.0791,174.1466,174.0117,174.0213,15958.0
2020-01-09 13:55:00,180.62,180.66,180.62,180.63,4363.0,174.031,174.0695,174.031,174.0406,4363.0
2020-01-09 14:00:00,180.62,180.73,180.62,180.69,3313.0,174.031,174.1369,174.031,174.0984,3313.0
2020-01-09 14:05:00,180.66,180.68,180.59,180.65,11628.0,174.0695,174.0888,174.0021,174.0599,11628.0
2020-01-09 14:10:00,180.63,180.66,180.57,180.64,3958.0,174.0406,174.0695,173.9828,174.0502,3958.0
2020-01-09 14:15:00,180.63,180.69,180.63,180.64,3472.0,174.0406,174.0984,174.0406,174.0502,3472.0
2020-01-09 14:20:00,180.67,180.7,180.64,180.66,3707.0,174.0791,174.108,174.0502,174.0695,3707.0
2020-01-09 14:25:00,180.65,180.68,180.64,180.65,4597.0,174.0599,174.0888,174.0502,174.0599,4597.0
2020-01-09 14:30:00,180.66,180.72,180.66,180.72,4423.0,174.0695,174.1273,174.0695,174.1273,4423.0
2020-01-09 14:35:00,180.73,180.83,180.7,180.77,17561.0,174.1369,174.2333,174.108,174.1755,17561.0
2020-01-09 14:40:00,180.77,180.84,180.75,180.8,8131.0,174.1755,174.2429,174.1562,174.2044,8131.0
2020-01-09 14:45:00,180.79,180.8,180.67,180.7,65202.0,174.1948,174.2044,174.0791,174.108,65202.0
2020-01-09 14:50:00,180.71,180.72,180.63,180.66,6465.0,174.1177,174.1273,174.0406,174.0695,6465.0
2020-01-09 14:55:00,180.66,180.76,180.66,180.74,3363.0,174.0695,174.1659,174.0695,174.1466,3363.0
2020-01-09 15:00:00,180.74,180.74,180.68,180.69,5953.0,174.1466,174.1466,174.0888,174.0984,5953.0
2020-01-09 15:05:00,180.68,180.69,180.62,180.63,10593.0,174.0888,174.0984,174.031,174.0406,10593.0
2020-01-09 15:10:00,180.63,180.65,180.55,180.6,11610.0,174.0406,174.0599,173.9635,174.0117,11610.0
2020-01-09 15:15:00,180.6,180.62,180.55,180.61,4091.0,174.0117,174.031,173.9635,174.0213,4091.0
2020-01-09 15:20:00,180.61,180.61,180.49,180.49,82795.0,174.0213,174.0213,173.9057,173.9057,82795.0
2020-01-09 15:25:00,180.48,180.62,180.48,180.61,9319.0,173.8961,174.031,173.8961,174.0213,9319.0
2020-01-09 15:30:00,180.62,180.67,180.59,180.59,27251.0,174.031,174.0791,174.0021,174.0021,27251.0
2020-01-09 15:35:00,180.59,180.61,180.54,180.56,10007.0,174.0021,174.0213,173.9539,173.9731,10007.0
2020-01-09 15:40:00,180.58,180.65,180.54,180.64,8681.0,173.9924,174.0599,173.9539,174.0502,8681.0
2020-01-09 15:45:00,180.65,180.67,180.51,180.52,18782.0,174.0599,174.0791,173.925,173.9346,18782.0
2020-01-09 15:50:00,180.55,180.71,180.55,180.71,20290.0,173.9635,174.1177,173.9635,174.1177,20290.0
2020-01-09 15:55:00,180.73,180.83,180.71,180.78,30885.0,174.1369,174.2333,174.1177,174.1851,30885.0
2020-01-10 09:30:00,181.29,181.44,181.02,181.02,55821.0,174.6765,174.821,174.4164,174.4164,55821.0
2020-01-10 09:35:00,181.09,181.13,180.8,180.89,23051.0,174.4838,174.5224,174.2044,174.2911,23051.0
2020-01-10 09:40:00,180.87,181.06,180.86,181.03,3655.0,174.2718,174.4549,174.2622,174.426,3655.0
2020-01-10 09:45:00,181.01,181.13,180.92,181.13,13870.0,174.4067,174.5224,174.32,174.5224,13870.0
2020-01-10 09:50:00,181.13,181.23,181.13,181.15,16005.0,174.5224,174.6187,174.5224,174.5416,16005.0
2020-01-10 09:55:00,181.18,181.26,181.16,181.25,13774.0,174.5705,174.6476,174.5513,174.638,13774.0
2020-01-10 10:00:00,181.26,181.37,181.24,181.35,6684.0,174.6476,174.7536,174.6283,174.7343,6684.0
2020-01-10 10:05:00,181.36,181.44,181.36,181.42,13262.0,174.744,174.821,174.744,174.8018,13262.0
2020-01-10 10:10:00,181.41,181.41,181.2,181.24,26631.0,174.7921,174.7921,174.5898,174.6283,26631.0
2020-01-10 10:15:00,181.32,181.35,181.26,181.31,30929.0,174.7054,174.7343,174.6476,174.6958,30929.0
2020-01-10 10:20:00,181.31,181.32,181.22,181.28,5752.0,174.6958,174.7054,174.6091,174.6669,5752.0
2020-01-10 10:25:00,181.29,181.29,181.16,181.24,3774.0,174.6765,174.6765,174.5513,174.6283,3774.0
2020-01-10 10:30:00,181.24,181.35,181.24,181.35,12672.0,174.6283,174.7343,174.6283,174.7343,12672.0
2020-01-10 10:35:00,181.31,181.33,181.27,181.32,3922.0,174.6958,174.7151,174.6572,174.7054,3922.0
2020-01-10 10:40:00,181.34,181.38,181.32,181.36,2675.0,174.7247,174.7632,174.7054,174.744,2675.0
2020-01-10 10:45:00,181.32,181.39,181.21,181.21,6530.0,174.7054,174.7729,174.5994,174.5994,6530.0
2020-01-10 10:50:00,181.21,181.23,181.14,181.16,6851.0,174.5994,174.6187,174.532,174.5513,6851.0
2020-01-10 10:55:00,181.17,181.35,181.16,181.33,6547.0,174.5609,174.7343,174.5513,174.7151,6547.0
2020-01-10 11:00:00,181.33,181.35,181.31,181.32,1427.0,174.7151,174.7343,174.6958,174.7054,1427.0
2020-01-10 11:05:00,181.32,181.41,181.29,181.41,7647.0,174.7054,174.7921,174.6765,174.7921,7647.0
2020-01-10 11:10:00,181.39,181.43,181.38,181.4,7811.0,174.7729,174.8114,174.7632,174.7825,7811.0
2020-01-10 11:15:00,181.39,181.39,181.28,181.31,19093.0,174.7729,174.7729,174.6669,174.6958,19093.0
2020-01-10 11:20:00,181.34,181.35,181.25,181.26,4167.0,174.7247,174.7343,174.638,174.6476,4167.0
2020-01-10 11:25:00,181.25,181.26,181.09,181.12,6765.0,174.638,174.6476,174.4838,174.5127,6765.0
2020-01-10 11:30:00,181.08,181.1,180.96,181.04,10864.0,174.4742,174.4934,174.3586,174.4356,10864.0
2020-01-10 11:35:00,181.04,181.14,181.03,181.13,5116.0,174.4356,174.532,174.426,174.5224,5116.0
2020-01-10 11:40:00,181.13,181.13,180.95,180.99,9665.0,174.5224,174.5224,174.3489,174.3875,9665.0
2020-01-10 11:45:00,180.99,181.04,180.96,180.96,8858.0,174.3875,174.4356,174.3586,174.3586,8858.0
2020-01-10 11:50:00,180.93,181.04,180.91,181.0,12910.0,174.3296,174.4356,174.3104,174.3971,12910.0
2020-01-10 11:55:00,181.03,181.03,180.96,180.97,3721.0,174.426,174.426,174.3586,174.3682,3721.0
2020-01-10 12:00:00,180.97,180.98,180.77,180.78,5369.0,174.3682,174.3778,174.1755,174.1851,5369.0
2020-01-10 12:05:00,180.84,180.84,180.56,180.58,8402.0,174.2429,174.2429,173.9731,173.9924,8402.0
2020-01-10 12:10:00,180.57,180.7,180.5,180.69,2462.0,173.9828,174.108,173.9153,174.0984,2462.0
2020-01-10 12:15:00,180.6,180.62,180.55,180.55,4921.0,174.0117,174.031,173.9635,173.9635,4921.0
2020-01-10 12:20:00,180.59,180.62,180.54,180.57,3184.0,174.0021,174.031,173.9539,173.9828,3184.0
2020-01-10 12:25:00,180.61,180.78,180.61,180.78,18933.0,174.0213,174.1851,174.0213,174.1851,18933.0
2020-01-10 12:30:00,180.78,180.8,180.76,180.78,3068.0,174.1851,174.2044,174.1659,174.1851,3068.0
2020-01-10 12:35:00,180.77,180.85,180.74,180.85,6743.0,174.1755,174.2526,174.1466,174.2526,6743.0
2020-01-10 12:40:00,180.83,180.86,180.82,180.85,2328.0,174.2333,174.2622,174.2237,174.2526,2328.0
2020-01-10 12:45:00,180.86,180.89,180.84,180.89,2338.0,174.2622,174.2911,174.2429,174.2911,2338.0
2020-01-10 12:50:00,180.89,180.89,180.84,180.89,10406.0,174.2911,174.2911,174.2429,174.2911,10406.0
2020-01-10 12:55:00,180.88,180.9,180.84,180.85,2787.0,174.2815,174.3007,174.2429,174.2526,2787.0
2020-01-10 13:00:00,180.85,180.93,180.82,180.92,8350.0,174.2526,174.3296,174.2237,174.32,8350.0
2020-01-10 13:05:00,180.89,180.99,180.89,180.98,4630.0,174.2911,174.3875,174.2911,174.3778,4630.0
2020-01-10 13:10:00,180.99,181.08,180.98,181.08,3621.0,174.3875,174.4742,174.3778,174.4742,3621.0
2020-01-10 13:15:00,181.08,181.09,181.06,181.08,2196.0,174.4742,174.4838,174.4549,174.4742,2196.0
2020-01-10 13:20:00,181.09,181.09,181.0,181.0,3423.0,174.4838,174.4838,174.3971,174.3971,3423.0
2020-01-10 13:25:00,181.01,181.04,180.96,180.96,2482.0,174.4067,174.4356,174.3586,174.3586,2482.0
2020-01-10 13:30:00,181.0,181.01,180.98,181.01,1640.0,174.3971,174.4067,174.3778,174.4067,1640.0
2020-01-10 13:35:00,181.03,181.04,180.98,180.98,6718.0,174.426,174.4356,174.3778,174.3778,6718.0
2020-01-10 13:40:00,180.98,181.08,180.92,181.08,5757.0,174.3778,174.4742,174.32,174.4742,5757.0
2020-01-10 13:45:00,181.09,181.11,181.06,181.1,4087.0,174.4838,174.5031,174.4549,174.4934,4087.0
2020-01-10 13:50:00,181.09,181.1,181.0,181.03,4568.0,174.4838,174.4934,174.3971,174.426,4568.0
2020-01-10 13:55:00,181.03,181.07,181.02,181.05,5574.0,174.426,174.4645,174.4164,174.4453,5574.0
2020-01-10 14:00:00,181.05,181.07,181.0,181.0,3799.0,174.4453,174.4645,174.3971,174.3971,3799.0
2020-01-10 14:05:00,181.01,181.03,180.94,180.96,4443.0,174.4067,174.426,174.3393,174.3586,4443.0
2020-01-10 14:10:00,180.96,180.96,180.8,180.8,13936.0,174.3586,174.3586,174.2044,174.2044,13936.0
2020-01-10 14:15:00,180.78,180.95,180.78,180.92,11178.0,174.1851,174.3489,174.1851,174.32,11178.0
2020-01-10 14:20:00,180.91,180.92,180.89,180.89,47768.0,174.3104,174.32,174.2911,174.2911,47768.0
2020-01-10 14:25:00,180.88,180.88,180.78,180.78,71198.0,174.2815,174.2815,174.1851,174.1851,71198.0
2020-01-10 14:30:00,180.8,180.81,180.72,180.72,45229.0,174.2044,174.214,174.1273,174.1273,45229.0
2020-01-10 14:35:00,180.74,180.76,180.7,180.72,46748.0,174.1466,174.1659,174.108,174.1273,46748.0
2020-01-10 14:40:00,180.71,180.72,180.63,180.65,4729.0,174.1177,174.1273,174.0406,174.0599,4729.0
2020-01-10 14:45:00,180.65,180.74,180.61,180.72,16643.0,174.0599,174.1466,174.0213,174.1273,16643.0
2020-01-10 14:50:00,180.72,180.76,180.71,180.75,3603.0,174.1273,174.1659,174.1177,174.1562,3603.0
2020-01-10 14:55:00,180.76,180.81,180.75,180.81,10652.0,174.1659,174.214,174.1562,174.214,10652.0
2020-01-10 15:00:00,180.8,180.81,180.63,180.71,5131.0,174.2044,174.214,174.0406,174.1177,5131.0
2020-01-10 15:05:00,180.72,180.72,180.52,180.55,162590.0,174.1273,174.1273,173.9346,173.9635,162590.0
2020-01-10 15:10:00,180.56,180.64,180.53,180.54,14581.0,173.9731,174.0502,173.9442,173.9539,14581.0
2020-01-10 15:15:00,180.54,180.56,180.47,180.49,12735.0,173.9539,173.9731,173.8864,173.9057,12735.0
2020-01-10 15:20:00,180.5,180.55,180.46,180.53,71901.0,173.9153,173.9635,173.8768,173.9442,71901.0
2020-01-10 15:25:00,180.53,180.6,180.5,180.54,26920.0,173.9442,174.0117,173.9153,173.9539,26920.0
2020-01-10 15:30:00,180.54,180.54,180.35,180.35,40673.0,173.9539,173.9539,173.7708,173.7708,40673.0
2020-01-10 15:35:00,180.33,180.4,180.28,180.3,46897.0,173.7515,173.819,173.7034,173.7226,46897.0
2020-01-10 15:40:00,180.31,180.33,180.15,180.28,35337.0,173.7323,173.7515,173.5781,173.7034,35337.0
2020-01-10 15:45:00,180.29,180.42,180.17,180.17,51194.0,173.713,173.8383,173.5974,173.5974,51194.0
2020-01-10 15:50:00,180.17,180.49,180.16,180.44,78270.0,173.5974,173.9057,173.5877,173.8575,78270.0
2020-01-10 15:55:00,180.43,180.5,180.39,180.43,433056.0,173.8479,173.9153,173.8093,173.8479,433056.0
2020-01-13 09:30:00,181.13,181.2,180.9,181.01,43957.0,174.5224,174.5898,174.3007,174.4067,43957.0
2020-01-13 09:35:00,180.97,181.14,180.93,181.03,26958.0,174.3682,174.532,174.3296,174.426,26958.0
2020-01-13 09:40:00,180.97,181.18,180.84,181.16,40336.0,174.3682,174.5705,174.2429,174.5513,40336.0
2020-01-13 09:45:00,181.2,181.2,181.03,181.18,14994.0,174.5898,174.5898,174.426,174.5705,14994.0
2020-01-13 09:50:00,181.17,181.19,181.05,181.12,7899.0,174.5609,174.5802,174.4453,174.5127,7899.0
2020-01-13 09:55:00,181.16,181.3,181.12,181.27,23444.0,174.5513,174.6862,174.5127,174.6572,23444.0
2020-01-13 10:00:00,181.26,181.3,181.24,181.24,3546.0,174.6476,174.6862,174.6283,174.6283,3546.0
2020-01-13 10:05:00,181.21,181.26,181.16,181.23,9144.0,174.5994,174.6476,174.5513,174.6187,9144.0
2020-01-13 10:10:00,181.25,181.25,181.13,181.15,12480.0,174.638,174.638,174.5224,174.5416,12480.0
2020-01-13 10:15:00,181.14,181.27,181.13,181.17,12066.0,174.532,174.6572,174.5224,174.5609,12066.0
2020-01-13 10:20:00,181.09,181.21,181.06,181.21,5138.0,174.4838,174.5994,174.4549,174.5994,5138.0
2020-01-13 10:25:00,181.22,181.25,181.19,181.22,4967.0,174.6091,174.638,174.5802,174.6091,4967.0
2020-01-13 10:30:00,181.25,181.25,181.1,181.1,22888.0,174.638,174.638,174.4934,174.4934,22888.0
2020-01-13 10:35:00,181.1,181.19,181.1,181.14,5331.0,174.4934,174.5802,174.4934,174.532,5331.0
2020-01-13 10:40:00,181.08,181.15,181.05,181.05,6318.0,174.4742,174.5416,174.4453,174.4453,6318.0
2020-01-13 10:45:00,181.11,181.19,181.1,181.19,1865.0,174.5031,174.5802,174.4934,174.5802,1865.0
2020-01-13 10:50:00,181.22,181.3,181.18,181.29,16885.0,174.6091,174.6862,174.5705,174.6765,16885.0
2020-01-13 10:55:00,181.29,181.34,181.27,181.28,8886.0,174.6765,174.7247,174.6572,174.6669,8886.0
2020-01-13 11:00:00,181.29,181.31,181.23,181.29,9513.0,174.6765,174.6958,174.6187,174.6765,9513.0
2020-01-13 11:05:00,181.29,181.32,181.28,181.31,7037.0,174.6765,174.7054,174.6669,174.6958,7037.0
2020-01-13 11:10:00,181.31,181.37,181.29,181.31,4033.0,174.6958,174.7536,174.6765,174.6958,4033.0
2020-01-13 11:15:00,181.35,181.41,181.34,181.36,30895.0,174.7343,174.7921,174.7247,174.744,30895.0
2020-01-13 11:20:00,181.36,181.39,181.31,181.32,281760.0,174.744,174.7729,174.6958,174.7054,281760.0
2020-01-13 11:25:00,181.33,181.5,181.25,181.36,54357.0,174.7151,174.8789,174.638,174.744,54357.0
2020-01-13 11:30:00,181.36,181.5,181.3,181.34,17124.0,174.744,174.8789,174.6862,174.7247,17124.0
2020-01-13 11:35:00,181.37,181.39,181.33,181.39,4521.0,174.7536,174.7729,174.7151,174.7729,4521.0
2020-01-13 11:40:00,181.41,181.42,181.34,181.4,13976.0,174.7921,174.8018,174.7247,174.7825,13976.0
2020-01-13 11:45:00,181.4,181.45,181.38,181.44,3156.0,174.7825,174.8307,174.7632,174.821,3156.0
2020-01-13 11:50:00,181.45,181.5,181.41,181.44,23752.0,174.8307,174.8789,174.7921,174.821,23752.0
2020-01-13 11:55:00,181.44,181.56,181.43,181.56,8409.0,174.821,174.9367,174.8114,174.9367,8409.0
2020-01-13 12:00:00,181.57,181.67,181.57,181.66,14456.0,174.9463,175.0427,174.9463,175.033,14456.0
2020-01-13 12:05:00,181.66,181.67,181.63,181.65,10469.0,175.033,175.0427,175.0041,175.0234,10469.0
2020-01-13 12:10:00,181.66,181.74,181.66,181.74,23387.0,175.033,175.1101,175.033,175.1101,23387.0
2020-01-13 12:15:00,181.72,181.75,181.69,181.72,8638.0,175.0908,175.1197,175.0619,175.0908,8638.0
2020-01-13 12:20:00,181.74,181.75,181.69,181.69,7671.0,175.1101,175.1197,175.0619,175.0619,7671.0
2020-01-13 12:25:00,181.7,181.72,181.66,181.7,9108.0,175.0716,175.0908,175.033,175.0716,9108.0
2020-01-13 12:30:00,181.71,181.78,181.71,181.75,12482.0,175.0812,175.1486,175.0812,175.1197,12482.0
2020-01-13 12:35:00,181.76,181.76,181.67,181.67,17266.0,175.1294,175.1294,175.0427,175.0427,17266.0
2020-01-13 12:40:00,181.69,181.7,181.68,181.69,11522.0,175.0619,175.0716,175.0523,175.0619,11522.0
2020-01-13 12:45:00,181.67,181.71,181.66,181.66,1456.0,175.0427,175.0812,175.033,175.033,1456.0
2020-01-13 12:50:00,181.67,181.72,181.67,181.71,9410.0,175.0427,175.0908,175.0427,175.0812,9410.0
2020-01-13 12:55:00,181.7,181.73,181.68,181.72,4454.0,175.0716,175.1005,175.0523,175.0908,4454.0
2020-01-13 13:00:00,181.7,181.7,181.65,181.66,2334.0,175.0716,175.0716,175.0234,175.033,2334.0
2020-01-13 13:05:00,181.66,181.73,181.65,181.73,13741.0,175.033,175.1005,175.0234,175.1005,13741.0
2020-01-13 13:10:00,181.74,181.74,181.71,181.71,8647.0,175.1101,175.1101,175.0812,175.0812,8647.0
2020-01-13 13:15:00,181.71,181.74,181.66,181.73,8646.0,175.0812,175.1101,175.033,175.1005,8646.0
2020-01-13 13:20:00,181.73,181.8,181.73,181.76,16477.0,175.1005,175.1679,175.1005,175.1294,16477.0
2020-01-13 13:25:00,181.75,181.76,181.71,181.74,4649.0,175.1197,175.1294,175.0812,175.1101,4649.0
2020-01-13 13:30:00,181.75,181.75,181.68,181.68,29799.0,175.1197,175.1197,175.0523,175.0523,29799.0
2020-01-13 13:35:00,181.69,181.69,181.66,181.68,10916.0,175.0619,175.0619,175.033,175.0523,10916.0
2020-01-13 13:40:00,181.7,181.7,181.67,181.67,3349.0,175.0716,175.0716,175.0427,175.0427,3349.0
2020-01-13 13:45:00,181.67,181.71,181.67,181.69,22971.0,175.0427,175.0812,175.0427,175.0619,22971.0
2020-01-13 13:50:00,181.68,181.72,181.68,181.69,8044.0,175.0523,175.0908,175.0523,175.0619,8044.0
2020-01-13 13:55:00,181.7,181.73,181.66,181.67,12263.0,175.0716,175.1005,175.033,175.0427,12263.0
2020-01-13 14:00:00,181.68,181.69,181.61,181.68,14408.0,175.0523,175.0619,174.9848,175.0523,14408.0
2020-01-13 14:05:00,181.69,181.78,181.68,181.77,17009.0,175.0619,175.1486,175.0523,175.139,17009.0
2020-01-13 14:10:00,181.76,181.8,181.76,181.78,7602.0,175.1294,175.1679,175.1294,175.1486,7602.0
2020-01-13 14:15:00,181.76,181.77,181.71,181.77,18376.0,175.1294,175.139,175.0812,175.139,18376.0
2020-01-13 14:20:00,181.78,181.85,181.77,181.84,8585.0,175.1486,175.2161,175.139,175.2065,8585.0
2020-01-13 14:25:00,181.84,181.88,181.82,181.87,5481.0,175.2065,175.245,175.1872,175.2354,5481.0
2020-01-13 14:30:00,181.87,181.92,181.87,181.92,10547.0,175.2354,175.2835,175.2354,175.2835,10547.0
2020-01-13 14:35:00,181.91,181.92,181.88,181.89,11856.0,175.2739,175.2835,175.245,175.2546,11856.0
2020-01-13 14:40:00,181.9,181.91,181.81,181.84,7465.0,175.2643,175.2739,175.1775,175.2065,7465.0
2020-01-13 14:45:00,181.84,181.84,181.79,181.8,14210.0,175.2065,175.2065,175.1583,175.1679,14210.0
2020-01-13 14:50:00,181.81,181.84,181.78,181.84,7275.0,175.1775,175.2065,175.1486,175.2065,7275.0
2020-01-13 14:55:00,181.84,181.86,181.83,181.85,10643.0,175.2065,175.2257,175.1968,175.2161,10643.0
2020-01-13 15:00:00,181.85,181.88,181.82,181.87,208750.0,175.2161,175.245,175.1872,175.2354,208750.0
2020-01-13 15:05:00,181.86,181.86,181.81,181.84,7174.0,175.2257,175.2257,175.1775,175.2065,7174.0
2020-01-13 15:10:00,181.84,181.85,181.78,181.78,22556.0,175.2065,175.2161,175.1486,175.1486,22556.0
2020-01-13 15:15:00,181.78,181.8,181.74,181.76,123807.0,175.1486,175.1679,175.1101,175.1294,123807.0
2020-01-13 15:20:00,181.76,181.81,181.75,181.8,13480.0,175.1294,175.1775,175.1197,175.1679,13480.0
2020-01-13 15:25:00,181.79,181.79,181.71,181.73,9093.0,175.1583,175.1583,175.0812,175.1005,9093.0
2020-01-13 15:30:00,181.73,181.84,181.71,181.84,15559.0,175.1005,175.2065,175.0812,175.2065,15559.0
2020-01-13 15:35:00,181.84,181.86,181.8,181.86,17470.0,175.2065,175.2257,175.1679,175.2257,17470.0
2020-01-13 15:40:00,181.86,181.87,181.8,181.84,24342.0,175.2257,175.2354,175.1679,175.2065,24342.0
2020-01-13 15:45:00,181.83,181.86,181.78,181.86,11555.0,175.1968,175.2257,175.1486,175.2257,11555.0
2020-01-13 15:50:00,181.86,182.01,181.86,182.01,35938.0,175.2257,175.3703,175.2257,175.3703,35938.0
2020-01-13 15:55:00,182.01,182.07,181.95,182.05,44483.0,175.3703,175.4281,175.3124,175.4088,44483.0
2020-01-14 09:30:00,182.01,182.07,181.75,181.9,56629.0,175.3703,175.4281,175.1197,175.2643,56629.0
2020-01-14 09:35:00,181.89,181.89,181.67,181.75,20629.0,175.2546,175.2546,175.0427,175.1197,20629.0
2020-01-14 09:40:00,181.73,181.73,181.49,181.63,12991.0,175.1005,175.1005,174.8692,175.0041,12991.0
2020-01-14 09:45:00,181.64,181.76,181.61,181.67,7576.0,175.0137,175.1294,174.9848,175.0427,7576.0
2020-01-14 09:50:00,181.64,181.64,181.37,181.51,6324.0,175.0137,175.0137,174.7536,174.8885,6324.0
2020-01-14 09:55:00,181.53,181.55,181.24,181.3,12824.0,174.9078,174.927,174.6283,174.6862,12824.0
2020-01-14 10:00:00,181.31,181.57,181.31,181.56,12277.0,174.6958,174.9463,174.6958,174.9367,12277.0
2020-01-14 10:05:00,181.6,181.72,181.55,181.7,5461.0,174.9752,175.0908,174.927,175.0716,5461.0
2020-01-14 10:10:00,181.74,181.81,181.66,181.8,10193.0,175.1101,175.1775,175.033,175.1679,10193.0
2020-01-14 10:15:00,181.81,181.82,181.71,181.78,10202.0,175.1775,175.1872,175.0812,175.1486,10202.0
2020-01-14 10:20:00,181.78,181.78,181.67,181.72,9375.0,175.1486,175.1486,175.0427,175.0908,9375.0
2020-01-14 10:25:00,181.74,181.8,181.71,181.73,7693.0,175.1101,175.1679,175.0812,175.1005,7693.0
2020-01-14 10:30:00,181.79,181.94,181.78,181.87,3612.0,175.1583,175.3028,175.1486,175.2354,3612.0
2020-01-14 10:35:00,181.9,181.92,181.83,181.88,4245.0,175.2643,175.2835,175.1968,175.245,4245.0
2020-01-14 10:40:00,181.89,181.93,181.83,181.93,4601.0,175.2546,175.2932,175.1968,175.2932,4601.0
2020-01-14 10:45:00,181.93,181.93,181.74,181.74,11709.0,175.2932,175.2932,175.1101,175.1101,11709.0
2020-01-14 10:50:00,181.71,181.71,181.6,181.61,11578.0,175.0812,175.0812,174.9752,174.9848,11578.0
2020-01-14 10:55:00,181.61,181.7,181.51,181.66,13001.0,174.9848,175.0716,174.8885,175.033,13001.0
2020-01-14 11:00:00,181.72,181.79,181.68,181.68,2253.0,175.0908,175.1583,175.0523,175.0523,2253.0
2020-01-14 11:05:00,181.7,181.81,181.66,181.77,4954.0,175.0716,175.1775,175.033,175.139,4954.0
2020-01-14 11:10:00,181.77,181.8,181.71,181.71,5118.0,175.139,175.1679,175.0812,175.0812,5118.0
2020-01-14 11:15:00,181.72,181.75,181.7,181.72,2630.0,175.0908,175.1197,175.0716,175.0908,2630.0
2020-01-14 11:20:00,181.74,181.77,181.61,181.7,4615.0,175.1101,175.139,174.9848,175.0716,4615.0
2020-01-14 11:25:00,181.75,181.78,181.69,181.72,4542.0,175.1197,175.1486,175.0619,175.0908,4542.0
2020-01-14 11:30:00,181.73,181.76,181.69,181.7,4145.0,175.1005,175.1294,175.0619,175.0716,4145.0
2020-01-14 11:35:00,181.72,181.81,181.72,181.8,11474.0,175.0908,175.1775,175.0908,175.1679,11474.0
2020-01-14 11:40:00,181.76,181.77,181.68,181.68,6902.0,175.1294,175.139,175.0523,175.0523,6902.0
2020-01-14 11:45:00,181.73,181.8,181.71,181.79,2424.0,175.1005,175.1679,175.0812,175.1583,2424.0
2020-01-14 11:50:00,181.8,181.88,181.79,181.85,10370.0,175.1679,175.245,175.1583,175.2161,10370.0
2020-01-14 11:55:00,181.85,181.91,181.85,181.91,9217.0,175.2161,175.2739,175.2161,175.2739,9217.0
2020-01-14 12:00:00,181.91,181.94,181.88,181.89,3033.0,175.2739,175.3028,175.245,175.2546,3033.0
2020-01-14 12:05:00,181.91,181.91,181.88,181.9,2853.0,175.2739,175.2739,175.245,175.2643,2853.0
2020-01-14 12:10:00,181.9,181.96,181.9,181.92,2961.0,175.2643,175.3221,175.2643,175.2835,2961.0
2020-01-14 12:15:00,181.91,181.93,181.88,181.92,1812.0,175.2739,175.2932,175.245,175.2835,1812.0
2020-01-14 12:20:00,181.92,181.99,181.91,181.97,13164.0,175.2835,175.351,175.2739,175.3317,13164.0
2020-01-14 12:25:00,181.96,182.01,181.93,181.95,4556.0,175.3221,175.3703,175.2932,175.3124,4556.0
2020-01-14 12:30:00,181.96,182.02,181.96,182.01,23463.0,175.3221,175.3799,175.3221,175.3703,23463.0
2020-01-14 12:35:00,182.0,182.12,182.0,182.12,37970.0,175.3606,175.4762,175.3606,175.4762,37970.0
2020-01-14 12:40:00,182.13,182.13,182.08,182.12,10131.0,175.4859,175.4859,175.4377,175.4762,10131.0
2020-01-14 12:45:00,182.13,182.14,182.09,182.13,1534.0,175.4859,175.4955,175.4473,175.4859,1534.0
2020-01-14 12:50:00,182.1,182.12,182.08,182.09,4116.0,175.457,175.4762,175.4377,175.4473,4116.0
2020-01-14 12:55:00,182.08,182.13,182.05,182.05,31588.0,175.4377,175.4859,175.4088,175.4088,31588.0
2020-01-14 13:00:00,182.05,182.16,182.05,182.16,5852.0,175.4088,175.5148,175.4088,175.5148,5852.0
2020-01-14 13:05:00,182.15,182.22,182.14,182.17,3208.0,175.5051,175.5726,175.4955,175.5244,3208.0
2020-01-14 13:10:00,182.18,182.19,182.11,182.13,17049.0,175.534,175.5437,175.4666,175.4859,17049.0
2020-01-14 13:15:00,182.15,182.19,182.12,182.19,3326.0,175.5051,175.5437,175.4762,175.5437,3326.0
2020-01-14 13:20:00,182.16,182.21,182.15,182.18,3064.0,175.5148,175.563,175.5051,175.534,3064.0
2020-01-14 13:25:00,182.19,182.22,182.19,182.21,9699.0,175.5437,175.5726,175.5437,175.563,9699.0
2020-01-14 13:30:00,182.23,182.31,182.22,182.29,2671.0,175.5822,175.6593,175.5726,175.64,2671.0
2020-01-14 13:35:00,182.3,182.31,181.56,182.12,125142.0,175.6497,175.6593,174.9367,175.4762,125142.0
2020-01-14 13:40:00,182.16,182.17,181.71,181.74,33940.0,175.5148,175.5244,175.0812,175.1101,33940.0
2020-01-14 13:45:00,181.75,181.83,181.62,181.79,26035.0,175.1197,175.1968,174.9945,175.1583,26035.0
2020-01-14 13:50:00,181.8,181.85,181.73,181.73,7902.0,175.1679,175.2161,175.1005,175.1005,7902.0
2020-01-14 13:55:00,181.72,181.77,181.61,181.62,9888.0,175.0908,175.139,174.9848,174.9945,9888.0
2020-01-14 14:00:00,181.65,181.7,181.35,181.43,19549.0,175.0234,175.0716,174.7343,174.8114,19549.0
2020-01-14 14:05:00,181.45,181.59,181.37,181.43,21066.0,174.8307,174.9656,174.7536,174.8114,21066.0
2020-01-14 14:10:00,181.45,181.51,181.21,181.29,22864.0,174.8307,174.8885,174.5994,174.6765,22864.0
2020-01-14 14:15:00,181.39,181.49,181.32,181.41,7510.0,174.7729,174.8692,174.7054,174.7921,7510.0
2020-01-14 14:20:00,181.43,181.55,181.39,181.55,25288.0,174.8114,174.927,174.7729,174.927,25288.0
2020-01-14 14:25:00,181.55,181.77,181.55,181.76,15968.0,174.927,175.139,174.927,175.1294,15968.0
2020-01-14 14:30:00,181.72,181.83,181.71,181.82,15699.0,175.0908,175.1968,175.0812,175.1872,15699.0
2020-01-14 14:35:00,181.79,181.87,181.79,181.81,37223.0,175.1583,175.2354,175.1583,175.1775,37223.0
2020-01-14 14:40:00,181.85,181.95,181.82,181.92,18730.0,175.2161,175.3124,175.1872,175.2835,18730.0
2020-01-14 14:45:00,181.94,181.94,181.87,181.87,8179.0,175.3028,175.3028,175.2354,175.2354,8179.0
2020-01-14 14:50:00,181.84,181.85,181.71,181.75,9144.0,175.2065,175.2161,175.0812,175.1197,9144.0
2020-01-14 14:55:00,181.75,181.77,181.59,181.63,7083.0,175.1197,175.139,174.9656,175.0041,7083.0
2020-01-14 15:00:00,181.65,181.7,181.62,181.62,8062.0,175.0234,175.0716,174.9945,174.9945,8062.0
2020-01-14 15:05:00,181.62,181.67,181.53,181.54,11389.0,174.9945,175.0427,174.9078,174.9174,11389.0
2020-01-14 15:10:00,181.55,181.6,181.38,181.45,16257.0,174.927,174.9752,174.7632,174.8307,16257.0
2020-01-14 15:15:00,181.43,181.51,181.4,181.49,12978.0,174.8114,174.8885,174.7825,174.8692,12978.0
2020-01-14 15:20:00,181.5,181.56,181.5,181.53,7038.0,174.8789,174.9367,174.8789,174.9078,7038.0
2020-01-14 15:25:00,181.54,181.56,181.33,181.36,18738.0,174.9174,174.9367,174.7151,174.744,18738.0
2020-01-14 15:30:00,181.35,181.51,181.29,181.45,18608.0,174.7343,174.8885,174.6765,174.8307,18608.0
2020-01-14 15:35:00,181.45,181.52,181.41,181.47,15722.0,174.8307,174.8981,174.7921,174.85,15722.0
2020-01-14 15:40:00,181.49,181.65,181.48,181.59,21344.0,174.8692,175.0234,174.8596,174.9656,21344.0
2020-01-14 15:45:00,181.6,181.64,181.47,181.47,17892.0,174.9752,175.0137,174.85,174.85,17892.0
2020-01-14 15:50:00,181.44,181.44,181.2,181.28,39806.0,174.821,174.821,174.5898,174.6669,39806.0
2020-01-14 15:55:00,181.29,181.47,181.29,181.42,31330.0,174.6765,174.85,174.6765,174.8018,31330.0
2020-01-15 09:30:00,181.58,182.16,181.5,182.06,72186.0,174.9559,175.5148,174.8789,175.4184,72186.0
2020-01-15 09:35:00,182.08,182.26,182.08,182.26,16818.0,175.4377,175.6111,175.4377,175.6111,16818.0
2020-01-15 09:40:00,182.27,182.3,182.17,182.21,6454.0,175.6208,175.6497,175.5244,175.563,6454.0
2020-01-15 09:45:00,182.17,182.27,182.09,182.26,27172.0,175.5244,175.6208,175.4473,175.6111,27172.0
2020-01-15 09:50:00,182.24,182.44,182.23,182.43,11962.0,175.5919,175.7846,175.5822,175.7749,11962.0
2020-01-15 09:55:00,182.45,182.49,182.39,182.46,604012.0,175.7942,175.8327,175.7364,175.8038,604012.0
2020-01-15 10:00:00,182.51,182.51,182.41,182.41,5661.0,175.852,175.852,175.7557,175.7557,5661.0
2020-01-15 10:05:00,182.45,182.54,182.44,182.54,5812.0,175.7942,175.8809,175.7846,175.8809,5812.0
2020-01-15 10:10:00,182.59,182.61,182.42,182.43,6118.0,175.9291,175.9484,175.7653,175.7749,6118.0
2020-01-15 10:15:00,182.44,182.55,182.42,182.54,9117.0,175.7846,175.8906,175.7653,175.8809,9117.0
2020-01-15 10:20:00,182.52,182.52,182.33,182.35,6738.0,175.8616,175.8616,175.6786,175.6978,6738.0
2020-01-15 10:25:00,182.37,182.43,182.35,182.43,6014.0,175.7171,175.7749,175.6978,175.7749,6014.0
2020-01-15 10:30:00,182.48,182.49,182.39,182.45,1400.0,175.8231,175.8327,175.7364,175.7942,1400.0
2020-01-15 10:35:00,182.47,182.66,182.47,182.58,7209.0,175.8135,175.9965,175.8135,175.9195,7209.0
2020-01-15 10:40:00,182.57,182.68,182.55,182.64,20556.0,175.9098,176.0158,175.8906,175.9773,20556.0
2020-01-15 10:45:00,182.65,182.71,182.64,182.64,4895.0,175.9869,176.0447,175.9773,175.9773,4895.0
2020-01-15 10:50:00,182.64,182.68,182.58,182.58,12035.0,175.9773,176.0158,175.9195,175.9195,12035.0
2020-01-15 10:55:00,182.61,182.7,182.6,182.69,24640.0,175.9484,176.0351,175.9387,176.0254,24640.0
2020-01-15 11:00:00,182.71,182.71,182.52,182.66,11052.0,176.0447,176.0447,175.8616,175.9965,11052.0
2020-01-15 11:05:00,182.64,182.64,182.46,182.47,4709.0,175.9773,175.9773,175.8038,175.8135,4709.0
2020-01-15 11:10:00,182.46,182.47,182.33,182.46,6543.0,175.8038,175.8135,175.6786,175.8038,6543.0
2020-01-15 11:15:00,182.47,182.54,182.46,182.51,2623.0,175.8135,175.8809,175.8038,175.852,2623.0
2020-01-15 11:20:00,182.5,182.54,182.45,182.49,5778.0,175.8424,175.8809,175.7942,175.8327,5778.0
2020-01-15 11:25:00,182.45,182.52,182.42,182.43,6688.0,175.7942,175.8616,175.7653,175.7749,6688.0
2020-01-15 11:30:00,182.48,182.56,182.42,182.56,3608.0,175.8231,175.9002,175.7653,175.9002,3608.0
2020-01-15 11:35:00,182.57,182.65,182.57,182.64,2525.0,175.9098,175.9869,175.9098,175.9773,2525.0
2020-01-15 11:40:00,182.66,182.66,182.61,182.62,3417.0,175.9965,175.9965,175.9484,175.958,3417.0
2020-01-15 11:45:00,182.61,182.61,182.56,182.61,8493.0,175.9484,175.9484,175.9002,175.9484,8493.0
2020-01-15 11:50:00,182.58,182.67,182.55,182.55,2121.0,175.9195,176.0062,175.8906,175.8906,2121.0
2020-01-15 11:55:00,182.58,182.6,182.4,182.52,112994.0,175.9195,175.9387,175.746,175.8616,112994.0
2020-01-15 12:00:00,182.52,182.56,182.49,182.49,60751.0,175.8616,175.9002,175.8327,175.8327,60751.0
2020-01-15 12:05:00,182.51,182.63,182.5,182.63,506361.0,175.852,175.9676,175.8424,175.9676,506361.0
2020-01-15 12:10:00,182.62,182.7,182.61,182.68,2635.0,175.958,176.0351,175.9484,176.0158,2635.0
2020-01-15 12:15:00,182.69,182.69,182.55,182.57,3285.0,176.0254,176.0254,175.8906,175.9098,3285.0
2020-01-15 12:20:00,182.59,182.65,182.58,182.63,4134.0,175.9291,175.9869,175.9195,175.9676,4134.0
2020-01-15 12:25:00,182.65,182.66,182.58,182.58,3704.0,175.9869,175.9965,175.9195,175.9195,3704.0
2020-01-15 12:30:00,182.59,182.62,182.51,182.51,3047.0,175.9291,175.958,175.852,175.852,3047.0
2020-01-15 12:35:00,182.49,182.61,182.47,182.6,3521.0,175.8327,175.9484,175.8135,175.9387,3521.0
2020-01-15 12:40:00,182.61,182.65,182.58,182.59,2889.0,175.9484,175.9869,175.9195,175.9291,2889.0
2020-01-15 12:45:00,182.58,182.61,182.48,182.48,3140.0,175.9195,175.9484,175.8231,175.8231,3140.0
2020-01-15 12:50:00,182.47,182.48,182.31,182.36,10550.0,175.8135,175.8231,175.6593,175.7075,10550.0
2020-01-15 12:55:00,182.37,182.37,182.31,182.32,1523.0,175.7171,175.7171,175.6593,175.6689,1523.0
2020-01-15 13:00:00,182.32,182.39,182.24,182.33,17183.0,175.6689,175.7364,175.5919,175.6786,17183.0
2020-01-15 13:05:00,182.36,182.41,182.24,182.28,9521.0,175.7075,175.7557,175.5919,175.6304,9521.0
2020-01-15 13:10:00,182.29,182.33,182.22,182.29,10108.0,175.64,175.6786,175.5726,175.64,10108.0
2020-01-15 13:15:00,182.29,182.37,182.29,182.37,8098.0,175.64,175.7171,175.64,175.7171,8098.0
2020-01-15 13:20:00,182.36,182.36,182.23,182.25,15717.0,175.7075,175.7075,175.5822,175.6015,15717.0
2020-01-15 13:25:00,182.24,182.33,182.22,182.3,4611.0,175.5919,175.6786,175.5726,175.6497,4611.0
2020-01-15 13:30:00,182.33,182.39,182.13,182.27,34743.0,175.6786,175.7364,175.4859,175.6208,34743.0
2020-01-15 13:35:00,182.3,182.35,182.27,182.35,2590.0,175.6497,175.6978,175.6208,175.6978,2590.0
2020-01-15 13:40:00,182.34,182.4,182.33,182.35,4528.0,175.6882,175.746,175.6786,175.6978,4528.0
2020-01-15 13:45:00,182.32,182.38,182.32,182.34,8443.0,175.6689,175.7268,175.6689,175.6882,8443.0
2020-01-15 13:50:00,182.34,182.34,182.13,182.14,8953.0,175.6882,175.6882,175.4859,175.4955,8953.0
2020-01-15 13:55:00,182.12,182.2,182.07,182.2,715239.0,175.4762,175.5533,175.4281,175.5533,715239.0
2020-01-15 14:00:00,182.2,182.31,182.15,182.3,8656.0,175.5533,175.6593,175.5051,175.6497,8656.0
2020-01-15 14:05:00,182.32,182.41,182.26,182.4,19595.0,175.6689,175.7557,175.6111,175.746,19595.0
2020-01-15 14:10:00,182.41,182.5,182.41,182.5,9168.0,175.7557,175.8424,175.7557,175.8424,9168.0
2020-01-15 14:15:00,182.52,182.52,182.48,182.51,12367.0,175.8616,175.8616,175.8231,175.852,12367.0
2020-01-15 14:20:00,182.51,182.57,182.5,182.53,4613.0,175.852,175.9098,175.8424,175.8713,4613.0
2020-01-15 14:25:00,182.53,182.6,182.52,182.59,16994.0,175.8713,175.9387,175.8616,175.9291,16994.0
2020-01-15 14:30:00,182.59,182.6,182.55,182.59,19870.0,175.9291,175.9387,175.8906,175.9291,19870.0
2020-01-15 14:35:00,182.58,182.61,182.57,182.58,12412.0,175.9195,175.9484,175.9098,175.9195,12412.0
2020-01-15 14:40:00,182.58,182.58,182.54,182.55,28449.0,175.9195,175.9195,175.8809,175.8906,28449.0
2020-01-15 14:45:00,182.53,182.58,182.47,182.49,6074.0,175.8713,175.9195,175.8135,175.8327,6074.0
2020-01-15 14:50:00,182.5,182.5,182.43,182.47,6012.0,175.8424,175.8424,175.7749,175.8135,6012.0
2020-01-15 14:55:00,182.53,182.53,182.36,182.36,3158.0,175.8713,175.8713,175.7075,175.7075,3158.0
2020-01-15 15:00:00,182.36,182.37,182.2,182.2,10421.0,175.7075,175.7171,175.5533,175.5533,10421.0
2020-01-15 15:05:00,182.2,182.2,182.08,182.08,11422.0,175.5533,175.5533,175.4377,175.4377,11422.0
2020-01-15 15:10:00,182.08,182.14,182.01,182.09,9657.0,175.4377,175.4955,175.3703,175.4473,9657.0
2020-01-15 15:15:00,182.13,182.13,182.01,182.04,16659.0,175.4859,175.4859,175.3703,175.3992,16659.0
2020-01-15 15:20:00,182.03,182.08,181.95,181.98,11464.0,175.3895,175.4377,175.3124,175.3413,11464.0
2020-01-15 15:25:00,181.97,182.0,181.78,181.91,29638.0,175.3317,175.3606,175.1486,175.2739,29638.0
2020-01-15 15:30:00,181.91,181.92,181.64,181.73,47195.0,175.2739,175.2835,175.0137,175.1005,47195.0
2020-01-15 15:35:00,181.71,181.91,181.7,181.86,43405.0,175.0812,175.2739,175.0716,175.2257,43405.0
2020-01-15 15:40:00,181.84,181.85,181.71,181.84,11664.0,175.2065,175.2161,175.0812,175.2065,11664.0
2020-01-15 15:45:00,181.86,182.0,181.82,181.98,14908.0,175.2257,175.3606,175.1872,175.3413,14908.0
2020-01-15 15:50:00,182.0,182.09,182.0,182.03,32830.0,175.3606,175.4473,175.3606,175.3895,32830.0
2020-01-15 15:55:00,182.03,182.14,181.97,182.14,83559.0,175.3895,175.4955,175.3317,175.4955,83559.0
2020-01-16 09:30:00,182.94,183.28,182.94,183.22,35545.0,176.2663,176.5939,176.2663,176.5361,35545.0
2020-01-16 09:35:00,183.24,183.25,183.04,183.14,6829.0,176.5554,176.565,176.3627,176.459,6829.0
2020-01-16 09:40:00,183.16,183.28,183.16,183.21,6474.0,176.4783,176.5939,176.4783,176.5265,6474.0
2020-01-16 09:45:00,183.23,183.25,183.01,183.06,20739.0,176.5457,176.565,176.3338,176.3819,20739.0
2020-01-16 09:50:00,183.09,183.17,183.01,183.16,16604.0,176.4109,176.4879,176.3338,176.4783,16604.0
2020-01-16 09:55:00,183.18,183.21,183.13,183.2,8075.0,176.4976,176.5265,176.4494,176.5168,8075.0
2020-01-16 10:00:00,183.17,183.27,183.17,183.2,5938.0,176.4879,176.5843,176.4879,176.5168,5938.0
2020-01-16 10:05:00,183.25,183.34,183.25,183.32,2238.0,176.565,176.6517,176.565,176.6325,2238.0
2020-01-16 10:10:00,183.35,183.37,183.3,183.3,9263.0,176.6614,176.6806,176.6132,176.6132,9263.0
2020-01-16 10:15:00,183.3,183.31,183.24,183.25,2637.0,176.6132,176.6228,176.5554,176.565,2637.0
2020-01-16 10:20:00,183.14,183.14,183.01,183.03,6349.0,176.459,176.459,176.3338,176.353,6349.0
2020-01-16 10:25:00,183.04,183.15,183.02,183.15,15001.0,176.3627,176.4687,176.3434,176.4687,15001.0
2020-01-16 10:30:00,183.15,183.17,183.1,183.17,2606.0,176.4687,176.4879,176.4205,176.4879,2606.0
2020-01-16 10:35:00,183.16,183.22,183.05,183.08,11688.0,176.4783,176.5361,176.3723,176.4012,11688.0
2020-01-16 10:40:00,183.12,183.21,183.12,183.17,9233.0,176.4398,176.5265,176.4398,176.4879,9233.0
2020-01-16 10:45:00,183.16,183.16,183.08,183.15,6736.0,176.4783,176.4783,176.4012,176.4687,6736.0
2020-01-16 10:50:00,183.08,183.11,182.98,183.04,16821.0,176.4012,176.4301,176.3049,176.3627,16821.0
2020-01-16 10:55:00,183.01,183.02,182.93,182.96,6649.0,176.3338,176.3434,176.2567,176.2856,6649.0
2020-01-16 11:00:00,182.96,183.01,182.93,183.01,3513.0,176.2856,176.3338,176.2567,176.3338,3513.0
2020-01-16 11:05:00,183.03,183.1,183.01,183.06,4564.0,176.353,176.4205,176.3338,176.3819,4564.0
2020-01-16 11:10:00,183.03,183.03,182.84,182.85,10627.0,176.353,176.353,176.17,176.1796,10627.0
2020-01-16 11:15:00,182.87,182.87,182.72,182.82,5771.0,176.1989,176.1989,176.0544,176.1507,5771.0
2020-01-16 11:20:00,182.78,182.85,182.77,182.83,5522.0,176.1122,176.1796,176.1025,176.1603,5522.0
2020-01-16 11:25:00,182.8,182.95,182.8,182.9,13924.0,176.1314,176.276,176.1314,176.2278,13924.0
2020-01-16 11:30:00,182.91,182.93,182.82,182.89,4690.0,176.2374,176.2567,176.1507,176.2181,4690.0
2020-01-16 11:35:00,182.9,182.98,182.89,182.97,410269.0,176.2278,176.3049,176.2181,176.2952,410269.0
2020-01-16 11:40:00,182.95,182.99,182.95,182.99,1405.0,176.276,176.3145,176.276,176.3145,1405.0
2020-01-16 11:45:00,183.0,183.05,182.97,183.0,2243.0,176.3241,176.3723,176.2952,176.3241,2243.0
2020-01-16 11:50:00,182.99,183.06,182.97,183.04,4835.0,176.3145,176.3819,176.2952,176.3627,4835.0
2020-01-16 11:55:00,183.04,183.05,183.0,183.03,6307.0,176.3627,176.3723,176.3241,176.353,6307.0
2020-01-16 12:00:00,183.03,183.07,183.02,183.04,2586.0,176.353,176.3916,176.3434,176.3627,2586.0
2020-01-16 12:05:00,183.07,183.08,183.05,183.05,2123.0,176.3916,176.4012,176.3723,176.3723,2123.0
2020-01-16 12:10:00,183.07,183.07,183.0,183.02,6174.0,176.3916,176.3916,176.3241,176.3434,6174.0
2020-01-16 12:15:00,183.01,183.07,183.0,183.07,6147.0,176.3338,176.3916,176.3241,176.3916,6147.0
2020-01-16 12:20:00,183.05,183.05,182.97,183.0,5751.0,176.3723,176.3723,176.2952,176.3241,5751.0
2020-01-16 12:25:00,183.0,183.01,182.95,182.96,3594.0,176.3241,176.3338,176.276,176.2856,3594.0
2020-01-16 12:30:00,182.97,183.05,182.96,183.05,1609.0,176.2952,176.3723,176.2856,176.3723,1609.0
2020-01-16 12:35:00,183.05,183.09,183.05,183.07,731.0,176.3723,176.4109,176.3723,176.3916,731.0
2020-01-16 12:40:00,183.07,183.08,183.03,183.05,4101.0,176.3916,176.4012,176.353,176.3723,4101.0
2020-01-16 12:45:00,183.07,183.13,183.06,183.09,28397.0,176.3916,176.4494,176.3819,176.4109,28397.0
2020-01-16 12:50:00,183.1,183.11,183.05,183.06,10761.0,176.4205,176.4301,176.3723,176.3819,10761.0
2020-01-16 12:55:00,183.06,183.09,183.02,183.02,7585.0,176.3819,176.4109,176.3434,176.3434,7585.0
2020-01-16 13:00:00,183.06,183.1,183.06,183.09,1932.0,176.3819,176.4205,176.3819,176.4109,1932.0
2020-01-16 13:05:00,183.09,183.1,183.08,183.09,3651.0,176.4109,176.4205,176.4012,176.4109,3651.0
2020-01-16 13:10:00,183.08,183.09,183.04,183.04,2494.0,176.4012,176.4109,176.3627,176.3627,2494.0
2020-01-16 13:15:00,183.05,183.08,183.03,183.03,1261.0,176.3723,176.4012,176.353,176.353,1261.0
2020-01-16 13:20:00,183.03,183.06,183.02,183.04,1846.0,176.353,176.3819,176.3434,176.3627,1846.0
2020-01-16 13:25:00,183.04,183.09,183.04,183.08,57886.0,176.3627,176.4109,176.3627,176.4012,57886.0
2020-01-16 13:30:00,183.09,183.16,183.05,183.15,5315.0,176.4109,176.4783,176.3723,176.4687,5315.0
2020-01-16 13:35:00,183.15,183.19,183.14,183.18,5345.0,176.4687,176.5072,176.459,176.4976,5345.0
2020-01-16 13:40:00,183.18,183.22,183.16,183.22,8997.0,176.4976,176.5361,176.4783,176.5361,8997.0
2020-01-16 13:45:00,183.21,183.27,183.2,183.26,9265.0,176.5265,176.5843,176.5168,176.5747,9265.0
2020-01-16 13:50:00,183.28,183.29,183.24,183.28,10110.0,176.5939,176.6036,176.5554,176.5939,10110.0
2020-01-16 13:55:00,183.27,183.3,183.25,183.29,24430.0,176.5843,176.6132,176.565,176.6036,24430.0
2020-01-16 14:00:00,183.28,183.28,183.24,183.24,1369.0,176.5939,176.5939,176.5554,176.5554,1369.0
2020-01-16 14:05:00,183.25,183.29,183.23,183.27,5351.0,176.565,176.6036,176.5457,176.5843,5351.0
2020-01-16 14:10:00,183.25,183.29,183.25,183.26,11921.0,176.565,176.6036,176.565,176.5747,11921.0
2020-01-16 14:15:00,183.28,183.31,183.26,183.31,3285.0,176.5939,176.6228,176.5747,176.6228,3285.0
2020-01-16 14:20:00,183.31,183.34,183.3,183.32,14285.0,176.6228,176.6517,176.6132,176.6325,14285.0
2020-01-16 14:25:00,183.3,183.35,183.3,183.34,12240.0,176.6132,176.6614,176.6132,176.6517,12240.0
2020-01-16 14:30:00,183.33,183.34,183.3,183.31,20577.0,176.6421,176.6517,176.6132,176.6228,20577.0
2020-01-16 14:35:00,183.3,183.32,183.28,183.31,12555.0,176.6132,176.6325,176.5939,176.6228,12555.0
2020-01-16 14:40:00,183.31,183.32,183.28,183.29,4513.0,176.6228,176.6325,176.5939,176.6036,4513.0
2020-01-16 14:45:00,183.28,183.29,183.24,183.28,4066.0,176.5939,176.6036,176.5554,176.5939,4066.0
2020-01-16 14:50:00,183.28,183.32,183.28,183.3,8889.0,176.5939,176.6325,176.5939,176.6132,8889.0
2020-01-16 14:55:00,183.31,183.31,183.28,183.28,5778.0,176.6228,176.6228,176.5939,176.5939,5778.0
2020-01-16 15:00:00,183.25,183.27,183.2,183.23,3572.0,176.565,176.5843,176.5168,176.5457,3572.0
2020-01-16 15:05:00,183.26,183.26,183.22,183.25,11699.0,176.5747,176.5747,176.5361,176.565,11699.0
2020-01-16 15:10:00,183.25,183.33,183.24,183.33,19164.0,176.565,176.6421,176.5554,176.6421,19164.0
2020-01-16 15:15:00,183.33,183.39,183.31,183.38,53091.0,176.6421,176.6999,176.6228,176.6903,53091.0
2020-01-16 15:20:00,183.38,183.41,183.35,183.35,10668.0,176.6903,176.7192,176.6614,176.6614,10668.0
2020-01-16 15:25:00,183.36,183.38,183.32,183.35,4129.0,176.671,176.6903,176.6325,176.6614,4129.0
2020-01-16 15:30:00,183.36,183.45,183.36,183.45,17047.0,176.671,176.7577,176.671,176.7577,17047.0
2020-01-16 15:35:00,183.47,183.5,183.44,183.45,13318.0,176.777,176.8059,176.7481,176.7577,13318.0
2020-01-16 15:40:00,183.45,183.55,183.45,183.55,12496.0,176.7577,176.8541,176.7577,176.8541,12496.0
2020-01-16 15:45:00,183.54,183.59,183.5,183.55,7998.0,176.8444,176.8926,176.8059,176.8541,7998.0
2020-01-16 15:50:00,183.57,183.76,183.57,183.76,45917.0,176.8733,177.0564,176.8733,177.0564,45917.0
2020-01-16 15:55:00,183.76,183.86,183.65,183.86,35411.0,177.0564,177.1528,176.9504,177.1528,35411.0
2020-01-17 09:30:00,184.48,184.49,184.08,184.14,59309.0,177.7501,177.7598,177.3647,177.4225,59309.0
2020-01-17 09:35:00,184.16,184.17,183.88,183.92,18447.0,177.4418,177.4515,177.172,177.2106,18447.0
2020-01-17 09:40:00,183.86,184.07,183.82,184.02,16625.0,177.1528,177.3551,177.1142,177.3069,16625.0
2020-01-17 09:45:00,184.01,184.06,183.95,184.06,13964.0,177.2973,177.3455,177.2395,177.3455,13964.0
2020-01-17 09:50:00,184.05,184.06,183.96,183.98,17468.0,177.3358,177.3455,177.2491,177.2684,17468.0
2020-01-17 09:55:00,183.99,184.35,183.99,184.34,10014.0,177.278,177.6249,177.278,177.6153,10014.0
2020-01-17 10:00:00,184.34,184.34,184.21,184.28,13847.0,177.6153,177.6153,177.49,177.5574,13847.0
2020-01-17 10:05:00,184.24,184.27,184.18,184.23,4256.0,177.5189,177.5478,177.4611,177.5093,4256.0
2020-01-17 10:10:00,184.27,184.27,184.08,184.11,3923.0,177.5478,177.5478,177.3647,177.3936,3923.0
2020-01-17 10:15:00,184.08,184.18,184.07,184.15,5124.0,177.3647,177.4611,177.3551,177.4322,5124.0
2020-01-17 10:20:00,184.17,184.27,184.15,184.27,39866.0,177.4515,177.5478,177.4322,177.5478,39866.0
2020-01-17 10:25:00,184.26,184.32,184.26,184.32,4453.0,177.5382,177.596,177.5382,177.596,4453.0
2020-01-17 10:30:00,184.31,184.32,184.28,184.28,3835.0,177.5863,177.596,177.5574,177.5574,3835.0
2020-01-17 10:35:00,184.28,184.29,184.15,184.15,6493.0,177.5574,177.5671,177.4322,177.4322,6493.0
2020-01-17 10:40:00,184.17,184.24,184.11,184.24,7463.0,177.4515,177.5189,177.3936,177.5189,7463.0
2020-01-17 10:45:00,184.24,184.24,184.16,184.16,5187.0,177.5189,177.5189,177.4418,177.4418,5187.0
2020-01-17 10:50:00,184.16,184.16,184.08,184.11,34054.0,177.4418,177.4418,177.3647,177.3936,34054.0
2020-01-17 10:55:00,184.09,184.12,184.06,184.08,4679.0,177.3744,177.4033,177.3455,177.3647,4679.0
2020-01-17 11:00:00,184.1,184.19,184.1,184.19,14146.0,177.384,177.4707,177.384,177.4707,14146.0
2020-01-17 11:05:00,184.16,184.16,184.05,184.08,8215.0,177.4418,177.4418,177.3358,177.3647,8215.0
2020-01-17 11:10:00,184.09,184.09,183.84,183.85,18876.0,177.3744,177.3744,177.1335,177.1431,18876.0
2020-01-17 11:15:00,183.84,183.95,183.83,183.95,13291.0,177.1335,177.2395,177.1239,177.2395,13291.0
2020-01-17 11:20:00,183.95,183.96,183.85,183.9,5271.0,177.2395,177.2491,177.1431,177.1913,5271.0
2020-01-17 11:25:00,183.85,184.01,183.85,184.01,12886.0,177.1431,177.2973,177.1431,177.2973,12886.0
2020-01-17 11:30:00,184.02,184.09,184.01,184.09,3164.0,177.3069,177.3744,177.2973,177.3744,3164.0
2020-01-17 11:35:00,184.1,184.11,184.07,184.1,2681.0,177.384,177.3936,177.3551,177.384,2681.0
2020-01-17 11:40:00,184.1,184.11,184.0,184.09,5942.0,177.384,177.3936,177.2877,177.3744,5942.0
2020-01-17 11:45:00,184.06,184.07,183.99,184.0,1103.0,177.3455,177.3551,177.278,177.2877,1103.0
2020-01-17 11:50:00,184.04,184.08,184.02,184.04,2745.0,177.3262,177.3647,177.3069,177.3262,2745.0
2020-01-17 11:55:00,184.06,184.12,184.05,184.12,5432.0,177.3455,177.4033,177.3358,177.4033,5432.0
2020-01-17 12:00:00,184.14,184.14,184.09,184.11,4636.0,177.4225,177.4225,177.3744,177.3936,4636.0
2020-01-17 12:05:00,184.11,184.12,184.06,184.08,4225.0,177.3936,177.4033,177.3455,177.3647,4225.0
2020-01-17 12:10:00,184.08,184.2,184.07,184.17,2396.0,177.3647,177.4804,177.3551,177.4515,2396.0
2020-01-17 12:15:00,184.18,184.26,184.18,184.26,5516.0,177.4611,177.5382,177.4611,177.5382,5516.0
2020-01-17 12:20:00,184.26,184.26,184.24,184.24,2223.0,177.5382,177.5382,177.5189,177.5189,2223.0
2020-01-17 12:25:00,184.25,184.31,184.24,184.28,5058.0,177.5285,177.5863,177.5189,177.5574,5058.0
2020-01-17 12:30:00,184.25,184.25,184.21,184.21,919109.0,177.5285,177.5285,177.49,177.49,919109.0
2020-01-17 12:35:00,184.2,184.21,184.17,184.2,6354.0,177.4804,177.49,177.4515,177.4804,6354.0
2020-01-17 12:40:00,184.2,184.23,184.17,184.19,4409.0,177.4804,177.5093,177.4515,177.4707,4409.0
2020-01-17 12:45:00,184.2,184.22,184.19,184.19,1820.0,177.4804,177.4996,177.4707,177.4707,1820.0
2020-01-17 12:50:00,184.19,184.19,184.15,184.18,4855.0,177.4707,177.4707,177.4322,177.4611,4855.0
2020-01-17 12:55:00,184.17,184.17,184.08,184.09,6105.0,177.4515,177.4515,177.3647,177.3744,6105.0
2020-01-17 13:00:00,184.09,184.13,184.09,184.12,407.0,177.3744,177.4129,177.3744,177.4033,407.0
2020-01-17 13:05:00,184.16,184.2,184.14,184.19,2120.0,177.4418,177.4804,177.4225,177.4707,2120.0
2020-01-17 13:10:00,184.21,184.25,184.19,184.19,3372.0,177.49,177.5285,177.4707,177.4707,3372.0
2020-01-17 13:15:00,184.19,184.27,184.17,184.26,6541.0,177.4707,177.5478,177.4515,177.5382,6541.0
2020-01-17 13:20:00,184.26,184.27,184.2,184.2,10184.0,177.5382,177.5478,177.4804,177.4804,10184.0
2020-01-17 13:25:00,184.2,184.23,184.2,184.21,2562.0,177.4804,177.5093,177.4804,177.49,2562.0
2020-01-17 13:30:00,184.19,184.21,184.17,184.17,2247.0,177.4707,177.49,177.4515,177.4515,2247.0
2020-01-17 13:35:00,184.19,184.19,184.16,184.16,70271.0,177.4707,177.4707,177.4418,177.4418,70271.0
2020-01-17 13:40:00,184.16,184.16,184.11,184.15,6487.0,177.4418,177.4418,177.3936,177.4322,6487.0
2020-01-17 13:45:00,184.16,184.2,184.14,184.17,17284.0,177.4418,177.4804,177.4225,177.4515,17284.0
2020-01-17 13:50:00,184.21,184.27,184.21,184.26,2877.0,177.49,177.5478,177.49,177.5382,2877.0
2020-01-17 13:55:00,184.26,184.27,184.23,184.25,3561.0,177.5382,177.5478,177.5093,177.5285,3561.0
2020-01-17 14:00:00,184.24,184.27,184.22,184.24,18630.0,177.5189,177.5478,177.4996,177.5189,18630.0
2020-01-17 14:05:00,184.24,184.29,184.24,184.29,8214.0,177.5189,177.5671,177.5189,177.5671,8214.0
2020-01-17 14:10:00,184.3,184.33,184.29,184.31,3253.0,177.5767,177.6056,177.5671,177.5863,3253.0
2020-01-17 14:15:00,184.31,184.35,184.31,184.32,6345.0,177.5863,177.6249,177.5863,177.596,6345.0
2020-01-17 14:20:00,184.31,184.31,184.24,184.26,6341.0,177.5863,177.5863,177.5189,177.5382,6341.0
2020-01-17 14:25:00,184.24,184.27,184.23,184.23,15349.0,177.5189,177.5478,177.5093,177.5093,15349.0
2020-01-17 14:30:00,184.24,184.28,184.23,184.27,9110.0,177.5189,177.5574,177.5093,177.5478,9110.0
2020-01-17 14:35:00,184.29,184.29,184.18,184.19,6820.0,177.5671,177.5671,177.4611,177.4707,6820.0
2020-01-17 14:40:00,184.19,184.21,184.16,184.17,10539.0,177.4707,177.49,177.4418,177.4515,10539.0
2020-01-17 14:45:00,184.18,184.2,184.14,184.16,5994.0,177.4611,177.4804,177.4225,177.4418,5994.0
2020-01-17 14:50:00,184.16,184.18,184.13,184.16,17315.0,177.4418,177.4611,177.4129,177.4418,17315.0
2020-01-17 14:55:00,184.19,184.27,184.18,184.26,2240.0,177.4707,177.5478,177.4611,177.5382,2240.0
2020-01-17 15:00:00,184.25,184.3,184.25,184.28,2575.0,177.5285,177.5767,177.5285,177.5574,2575.0
2020-01-17 15:05:00,184.25,184.28,184.1,184.13,10634.0,177.5285,177.5574,177.384,177.4129,10634.0
2020-01-17 15:10:00,184.11,184.15,184.05,184.15,8657.0,177.3936,177.4322,177.3358,177.4322,8657.0
2020-01-17 15:15:00,184.16,184.22,184.15,184.18,15028.0,177.4418,177.4996,177.4322,177.4611,15028.0
2020-01-17 15:20:00,184.19,184.2,184.15,184.18,79184.0,177.4707,177.4804,177.4322,177.4611,79184.0
2020-01-17 15:25:00,184.17,184.27,184.15,184.26,7541.0,177.4515,177.5478,177.4322,177.5382,7541.0
2020-01-17 15:30:00,184.26,184.39,184.26,184.34,17611.0,177.5382,177.6634,177.5382,177.6153,17611.0
2020-01-17 15:35:00,184.33,184.35,184.29,184.3,6435.0,177.6056,177.6249,177.5671,177.5767,6435.0
2020-01-17 15:40:00,184.29,184.39,184.26,184.33,21926.0,177.5671,177.6634,177.5382,177.6056,21926.0
2020-01-17 15:45:00,184.34,184.42,184.34,184.4,15980.0,177.6153,177.6923,177.6153,177.6731,15980.0
2020-01-17 15:50:00,184.42,184.57,184.38,184.57,21587.0,177.6923,177.8369,177.6538,177.8369,21587.0
2020-01-17 15:55:00,184.6,184.66,184.5,184.57,56734.0,177.8658,177.9236,177.7694,177.8369,56734.0
2020-01-21 09:30:00,183.97,184.38,183.97,184.19,77467.0,177.2588,177.6538,177.2588,177.4707,77467.0
2020-01-21 09:35:00,184.3,184.32,184.17,184.17,40168.0,177.5767,177.596,177.4515,177.4515,40168.0
2020-01-21 09:40:00,184.23,184.28,184.14,184.25,8872.0,177.5093,177.5574,177.4225,177.5285,8872.0
2020-01-21 09:45:00,184.24,184.42,184.21,184.4,9404.0,177.5189,177.6923,177.49,177.6731,9404.0
2020-01-21 09:50:00,184.43,184.54,184.43,184.5,8423.0,177.702,177.808,177.702,177.7694,8423.0
2020-01-21 09:55:00,184.52,184.59,184.47,184.47,22192.0,177.7887,177.8561,177.7405,177.7405,22192.0
2020-01-21 10:00:00,184.42,184.63,184.39,184.6,20108.0,177.6923,177.8947,177.6634,177.8658,20108.0
2020-01-21 10:05:00,184.61,184.64,184.54,184.59,16341.0,177.8754,177.9043,177.808,177.8561,16341.0
2020-01-21 10:10:00,184.58,184.58,184.5,184.5,5910.0,177.8465,177.8465,177.7694,177.7694,5910.0
2020-01-21 10:15:00,184.54,184.56,184.36,184.37,40828.0,177.808,177.8272,177.6345,177.6442,40828.0
2020-01-21 10:20:00,184.38,184.42,184.37,184.39,3813.0,177.6538,177.6923,177.6442,177.6634,3813.0
2020-01-21 10:25:00,184.38,184.54,184.34,184.54,8146.0,177.6538,177.808,177.6153,177.808,8146.0
2020-01-21 10:30:00,184.55,184.58,184.53,184.56,2498.0,177.8176,177.8465,177.7983,177.8272,2498.0
2020-01-21 10:35:00,184.55,184.66,184.55,184.61,9823.0,177.8176,177.9236,177.8176,177.8754,9823.0
2020-01-21 10:40:00,184.62,184.62,184.54,184.57,2687.0,177.885,177.885,177.808,177.8369,2687.0
2020-01-21 10:45:00,184.56,184.59,184.54,184.54,7581.0,177.8272,177.8561,177.808,177.808,7581.0
2020-01-21 10:50:00,184.56,184.57,184.42,184.48,2599.0,177.8272,177.8369,177.6923,177.7501,2599.0
2020-01-21 10:55:00,184.5,184.53,184.42,184.43,4491.0,177.7694,177.7983,177.6923,177.702,4491.0
2020-01-21 11:00:00,184.42,184.54,184.4,184.54,8552.0,177.6923,177.808,177.6731,177.808,8552.0
2020-01-21 11:05:00,184.54,184.65,184.54,184.6,6841.0,177.808,177.9139,177.808,177.8658,6841.0
2020-01-21 11:10:00,184.61,184.76,184.61,184.75,6332.0,177.8754,178.0199,177.8754,178.0103,6332.0
2020-01-21 11:15:00,184.78,184.86,184.77,184.84,15485.0,178.0392,178.1163,178.0296,178.097,15485.0
2020-01-21 11:20:00,184.84,184.88,184.8,184.82,13962.0,178.097,178.1356,178.0585,178.0777,13962.0
2020-01-21 11:25:00,184.82,184.87,184.79,184.84,38307.0,178.0777,178.1259,178.0488,178.097,38307.0
2020-01-21 11:30:00,184.86,184.94,184.85,184.9,14071.0,178.1163,178.1934,178.1066,178.1548,14071.0
2020-01-21 11:35:00,184.93,184.97,184.89,184.9,5215.0,178.1837,178.2223,178.1452,178.1548,5215.0
2020-01-21 11:40:00,184.92,185.0,184.89,184.91,36320.0,178.1741,178.2512,178.1452,178.1645,36320.0
2020-01-21 11:45:00,184.93,184.94,184.82,184.85,6890.0,178.1837,178.1934,178.0777,178.1066,6890.0
2020-01-21 11:50:00,184.85,184.86,184.82,184.85,6672.0,178.1066,178.1163,178.0777,178.1066,6672.0
2020-01-21 11:55:00,184.84,184.87,184.82,184.83,2416.0,178.097,178.1259,178.0777,178.0874,2416.0
2020-01-21 12:00:00,184.82,184.91,184.76,184.89,78400.0,178.0777,178.1645,178.0199,178.1452,78400.0
2020-01-21 12:05:00,184.87,184.89,184.84,184.88,11186.0,178.1259,178.1452,178.097,178.1356,11186.0
2020-01-21 12:10:00,184.83,184.84,184.78,184.78,7944.0,178.0874,178.097,178.0392,178.0392,7944.0
2020-01-21 12:15:00,184.8,184.81,184.78,184.78,991.0,178.0585,178.0681,178.0392,178.0392,991.0
2020-01-21 12:20:00,184.79,184.85,184.79,184.85,6362.0,178.0488,178.1066,178.0488,178.1066,6362.0
2020-01-21 12:25:00,184.87,184.88,184.85,184.87,2860.0,178.1259,178.1356,178.1066,178.1259,2860.0
2020-01-21 12:30:00,184.85,184.89,184.84,184.89,6295.0,178.1066,178.1452,178.097,178.1452,6295.0
2020-01-21 12:35:00,184.88,184.9,184.86,184.89,2842.0,178.1356,178.1548,178.1163,178.1452,2842.0
2020-01-21 12:40:00,184.89,184.89,184.82,184.83,2452.0,178.1452,178.1452,178.0777,178.0874,2452.0
2020-01-21 12:45:00,184.79,184.8,184.74,184.79,3380.0,178.0488,178.0585,178.0007,178.0488,3380.0
2020-01-21 12:50:00,184.74,184.77,184.74,184.77,2789.0,178.0007,178.0296,178.0007,178.0296,2789.0
2020-01-21 12:55:00,184.75,184.79,184.75,184.77,6534.0,178.0103,178.0488,178.0103,178.0296,6534.0
2020-01-21 13:00:00,184.77,184.86,184.75,184.86,3587.0,178.0296,178.1163,178.0103,178.1163,3587.0
2020-01-21 13:05:00,184.86,184.87,184.83,184.84,2963.0,178.1163,178.1259,178.0874,178.097,2963.0
2020-01-21 13:10:00,184.79,184.82,184.78,184.82,5493.0,178.0488,178.0777,178.0392,178.0777,5493.0
2020-01-21 13:15:00,184.8,184.8,184.57,184.59,9021.0,178.0585,178.0585,177.8369,177.8561,9021.0
2020-01-21 13:20:00,184.59,184.59,184.43,184.53,8366.0,177.8561,177.8561,177.702,177.7983,8366.0
2020-01-21 13:25:00,184.56,184.58,184.5,184.52,3908.0,177.8272,177.8465,177.7694,177.7887,3908.0
2020-01-21 13:30:00,184.5,184.53,184.33,184.43,4611.0,177.7694,177.7983,177.6056,177.702,4611.0
2020-01-21 13:35:00,184.39,184.42,184.25,184.3,15002.0,177.6634,177.6923,177.5285,177.5767,15002.0
2020-01-21 13:40:00,184.3,184.37,184.2,184.35,4852.0,177.5767,177.6442,177.4804,177.6249,4852.0
2020-01-21 13:45:00,184.37,184.39,184.31,184.31,26131.0,177.6442,177.6634,177.5863,177.5863,26131.0
2020-01-21 13:50:00,184.31,184.35,184.12,184.18,12549.0,177.5863,177.6249,177.4033,177.4611,12549.0
2020-01-21 13:55:00,184.19,184.25,184.13,184.15,48062.0,177.4707,177.5285,177.4129,177.4322,48062.0
2020-01-21 14:00:00,184.15,184.25,184.05,184.25,11442.0,177.4322,177.5285,177.3358,177.5285,11442.0
2020-01-21 14:05:00,184.24,184.26,184.2,184.26,9401.0,177.5189,177.5382,177.4804,177.5382,9401.0
2020-01-21 14:10:00,184.32,184.39,184.31,184.36,7527.0,177.596,177.6634,177.5863,177.6345,7527.0
2020-01-21 14:15:00,184.34,184.42,184.32,184.41,7108.0,177.6153,177.6923,177.596,177.6827,7108.0
2020-01-21 14:20:00,184.36,184.37,184.24,184.27,9500.0,177.6345,177.6442,177.5189,177.5478,9500.0
2020-01-21 14:25:00,184.27,184.3,184.23,184.27,8684.0,177.5478,177.5767,177.5093,177.5478,8684.0
2020-01-21 14:30:00,184.28,184.29,184.17,184.18,49806.0,177.5574,177.5671,177.4515,177.4611,49806.0
2020-01-21 14:35:00,184.18,184.26,184.11,184.26,10341.0,177.4611,177.5382,177.3936,177.5382,10341.0
2020-01-21 14:40:00,184.26,184.31,184.23,184.27,231657.0,177.5382,177.5863,177.5093,177.5478,231657.0
2020-01-21 14:45:00,184.29,184.29,184.17,184.24,6204.0,177.5671,177.5671,177.4515,177.5189,6204.0
2020-01-21 14:50:00,184.22,184.33,184.16,184.33,8897.0,177.4996,177.6056,177.4418,177.6056,8897.0
2020-01-21 14:55:00,184.32,184.4,184.31,184.38,9890.0,177.596,177.6731,177.5863,177.6538,9890.0
2020-01-21 15:00:00,184.39,184.57,184.39,184.57,10997.0,177.6634,177.8369,177.6634,177.8369,10997.0
2020-01-21 15:05:00,184.55,184.6,184.52,184.59,7805.0,177.8176,177.8658,177.7887,177.8561,7805.0
2020-01-21 15:10:00,184.61,184.65,184.6,184.62,9692.0,177.8754,177.9139,177.8658,177.885,9692.0
2020-01-21 15:15:00,184.61,184.63,184.59,184.61,6245.0,177.8754,177.8947,177.8561,177.8754,6245.0
2020-01-21 15:20:00,184.55,184.62,184.54,184.61,14579.0,177.8176,177.885,177.808,177.8754,14579.0
2020-01-21 15:25:00,184.6,184.62,184.53,184.61,12560.0,177.8658,177.885,177.7983,177.8754,12560.0
2020-01-21 15:30:00,184.59,184.69,184.55,184.55,22172.0,177.8561,177.9525,177.8176,177.8176,22172.0
2020-01-21 15:35:00,184.55,184.57,184.46,184.5,172392.0,177.8176,177.8369,177.7309,177.7694,172392.0
2020-01-21 15:40:00,184.49,184.52,184.41,184.51,6882.0,177.7598,177.7887,177.6827,177.7791,6882.0
2020-01-21 15:45:00,184.49,184.52,184.34,184.35,17853.0,177.7598,177.7887,177.6153,177.6249,17853.0
2020-01-21 15:50:00,184.33,184.44,184.33,184.35,16215.0,177.6056,177.7116,177.6056,177.6249,16215.0
2020-01-21 15:55:00,184.35,184.49,184.35,184.47,142819.0,177.6249,177.7598,177.6249,177.7405,142819.0
2020-01-22 09:30:00,185.33,185.46,185.16,185.32,27299.0,178.5691,178.6944,178.4053,178.5595,27299.0
2020-01-22 09:35:00,185.34,185.54,185.34,185.53,14345.0,178.5788,178.7715,178.5788,178.7618,14345.0
2020-01-22 09:40:00,185.61,185.65,185.56,185.56,4942.0,178.8389,178.8775,178.7907,178.7907,4942.0
2020-01-22 09:45:00,185.59,185.61,185.48,185.57,11283.0,178.8197,178.8389,178.7137,178.8004,11283.0
2020-01-22 09:50:00,185.58,185.58,185.46,185.48,7146.0,178.81,178.81,178.6944,178.7137,7146.0
2020-01-22 09:55:00,185.51,185.66,185.48,185.6,11223.0,178.7426,178.8871,178.7137,178.8293,11223.0
2020-01-22 10:00:00,185.6,185.63,185.55,185.55,27981.0,178.8293,178.8582,178.7811,178.7811,27981.0
2020-01-22 10:05:00,185.54,185.54,185.39,185.47,7303.0,178.7715,178.7715,178.6269,178.704,7303.0
2020-01-22 10:10:00,185.47,185.53,185.42,185.46,18898.0,178.704,178.7618,178.6559,178.6944,18898.0
2020-01-22 10:15:00,185.45,185.53,185.43,185.49,12204.0,178.6848,178.7618,178.6655,178.7233,12204.0
2020-01-22 10:20:00,185.55,185.65,185.53,185.63,5946.0,178.7811,178.8775,178.7618,178.8582,5946.0
2020-01-22 10:25:00,185.61,185.7,185.61,185.65,8237.0,178.8389,178.9256,178.8389,178.8775,8237.0
2020-01-22 10:30:00,185.68,185.68,185.63,185.67,6967.0,178.9064,178.9064,178.8582,178.8967,6967.0
2020-01-22 10:35:00,185.67,185.73,185.65,185.73,7607.0,178.8967,178.9545,178.8775,178.9545,7607.0
2020-01-22 10:40:00,185.74,185.8,185.7,185.76,16923.0,178.9642,179.022,178.9256,178.9835,16923.0
2020-01-22 10:45:00,185.76,185.79,185.63,185.63,14525.0,178.9835,179.0124,178.8582,178.8582,14525.0
2020-01-22 10:50:00,185.61,185.67,185.6,185.6,8905.0,178.8389,178.8967,178.8293,178.8293,8905.0
2020-01-22 10:55:00,185.59,185.6,185.49,185.49,17186.0,178.8197,178.8293,178.7233,178.7233,17186.0
2020-01-22 11:00:00,185.48,185.48,185.39,185.39,6639.0,178.7137,178.7137,178.6269,178.6269,6639.0
2020-01-22 11:05:00,185.36,185.41,185.35,185.35,6778.0,178.598,178.6462,178.5884,178.5884,6778.0
2020-01-22 11:10:00,185.38,185.38,185.11,185.11,15916.0,178.6173,178.6173,178.3572,178.3572,15916.0
2020-01-22 11:15:00,185.19,185.2,185.1,185.18,20664.0,178.4342,178.4439,178.3475,178.4246,20664.0
2020-01-22 11:20:00,185.16,185.23,185.09,185.18,7573.0,178.4053,178.4728,178.3379,178.4246,7573.0
2020-01-22 11:25:00,185.14,185.2,185.14,185.19,3620.0,178.3861,178.4439,178.3861,178.4342,3620.0
2020-01-22 11:30:00,185.22,185.34,185.22,185.34,5661.0,178.4631,178.5788,178.4631,178.5788,5661.0
2020-01-22 11:35:00,185.32,185.32,185.3,185.3,879.0,178.5595,178.5595,178.5402,178.5402,879.0
2020-01-22 11:40:00,185.31,185.33,185.23,185.23,3328.0,178.5499,178.5691,178.4728,178.4728,3328.0
2020-01-22 11:45:00,185.26,185.27,185.21,185.21,6393.0,178.5017,178.5113,178.4535,178.4535,6393.0
2020-01-22 11:50:00,185.19,185.29,185.19,185.25,2601.0,178.4342,178.5306,178.4342,178.4921,2601.0
2020-01-22 11:55:00,185.22,185.25,185.13,185.16,2446.0,178.4631,178.4921,178.3764,178.4053,2446.0
2020-01-22 12:00:00,185.21,185.21,185.14,185.16,3288.0,178.4535,178.4535,178.3861,178.4053,3288.0
2020-01-22 12:05:00,185.17,185.21,185.15,185.19,1925.0,178.415,178.4535,178.3957,178.4342,1925.0
2020-01-22 12:10:00,185.22,185.23,185.09,185.09,2971.0,178.4631,178.4728,178.3379,178.3379,2971.0
2020-01-22 12:15:00,185.08,185.18,185.04,185.04,14360.0,178.3283,178.4246,178.2897,178.2897,14360.0
2020-01-22 12:20:00,185.04,185.08,184.95,185.03,6718.0,178.2897,178.3283,178.203,178.2801,6718.0
2020-01-22 12:25:00,184.98,184.99,184.94,184.98,3465.0,178.2319,178.2415,178.1934,178.2319,3465.0
2020-01-22 12:30:00,185.02,185.11,185.02,185.09,3745.0,178.2704,178.3572,178.2704,178.3379,3745.0
2020-01-22 12:35:00,185.12,185.12,185.08,185.09,7349.0,178.3668,178.3668,178.3283,178.3379,7349.0
2020-01-22 12:40:00,185.08,185.2,185.08,185.14,2634.0,178.3283,178.4439,178.3283,178.3861,2634.0
2020-01-22 12:45:00,185.18,185.25,185.18,185.23,3966.0,178.4246,178.4921,178.4246,178.4728,3966.0
2020-01-22 12:50:00,185.21,185.27,185.2,185.25,7465.0,178.4535,178.5113,178.4439,178.4921,7465.0
2020-01-22 12:55:00,185.29,185.31,185.26,185.3,36349.0,178.5306,178.5499,178.5017,178.5402,36349.0
2020-01-22 13:00:00,185.3,185.31,185.27,185.27,2028.0,178.5402,178.5499,178.5113,178.5113,2028.0
2020-01-22 13:05:00,185.29,185.33,185.27,185.3,2315.0,178.5306,178.5691,178.5113,178.5402,2315.0
2020-01-22 13:10:00,185.31,185.4,185.27,185.38,4273.0,178.5499,178.6366,178.5113,178.6173,4273.0
2020-01-22 13:15:00,185.39,185.44,185.37,185.42,3869.0,178.6269,178.6751,178.6077,178.6559,3869.0
2020-01-22 13:20:00,185.42,185.44,185.38,185.38,2568.0,178.6559,178.6751,178.6173,178.6173,2568.0
2020-01-22 13:25:00,185.4,185.43,185.39,185.42,3953.0,178.6366,178.6655,178.6269,178.6559,3953.0
2020-01-22 13:30:00,185.41,185.42,185.38,185.4,5391.0,178.6462,178.6559,178.6173,178.6366,5391.0
2020-01-22 13:35:00,185.39,185.43,185.39,185.4,3602.0,178.6269,178.6655,178.6269,178.6366,3602.0
2020-01-22 13:40:00,185.4,185.43,185.39,185.4,2889.0,178.6366,178.6655,178.6269,178.6366,2889.0
2020-01-22 13:45:00,185.36,185.4,185.34,185.36,2327.0,178.598,178.6366,178.5788,178.598,2327.0
2020-01-22 13:50:00,185.35,185.35,185.28,185.31,3444.0,178.5884,178.5884,178.521,178.5499,3444.0
2020-01-22 13:55:00,185.29,185.32,185.16,185.16,13817.0,178.5306,178.5595,178.4053,178.4053,13817.0
2020-01-22 14:00:00,185.17,185.27,185.17,185.27,2336.0,178.415,178.5113,178.415,178.5113,2336.0
2020-01-22 14:05:00,185.25,185.32,185.25,185.28,21053.0,178.4921,178.5595,178.4921,178.521,21053.0
2020-01-22 14:10:00,185.29,185.29,185.25,185.28,3797.0,178.5306,178.5306,178.4921,178.521,3797.0
2020-01-22 14:15:00,185.26,185.26,185.15,185.16,1710.0,178.5017,178.5017,178.3957,178.4053,1710.0
2020-01-22 14:20:00,185.18,185.19,185.16,185.18,2572.0,178.4246,178.4342,178.4053,178.4246,2572.0
2020-01-22 14:25:00,185.16,185.18,185.14,185.15,36944.0,178.4053,178.4246,178.3861,178.3957,36944.0
2020-01-22 14:30:00,185.16,185.18,185.11,185.15,5547.0,178.4053,178.4246,178.3572,178.3957,5547.0
2020-01-22 14:35:00,185.14,185.19,185.14,185.16,4401.0,178.3861,178.4342,178.3861,178.4053,4401.0
2020-01-22 14:40:00,185.16,185.18,185.08,185.11,15087.0,178.4053,178.4246,178.3283,178.3572,15087.0
2020-01-22 14:45:00,185.09,185.13,185.09,185.09,3339.0,178.3379,178.3764,178.3379,178.3379,3339.0
2020-01-22 14:50:00,185.11,185.19,185.11,185.17,4487.0,178.3572,178.4342,178.3572,178.415,4487.0
2020-01-22 14:55:00,185.19,185.2,185.15,185.15,13629.0,178.4342,178.4439,178.3957,178.3957,13629.0
2020-01-22 15:00:00,185.16,185.16,184.97,184.97,7451.0,178.4053,178.4053,178.2223,178.2223,7451.0
2020-01-22 15:05:00,184.98,185.05,184.86,185.02,10343.0,178.2319,178.2994,178.1163,178.2704,10343.0
2020-01-22 15:10:00,185.01,185.01,184.85,184.86,5217.0,178.2608,178.2608,178.1066,178.1163,5217.0
2020-01-22 15:15:00,184.84,184.86,184.71,184.8,15886.0,178.097,178.1163,177.9718,178.0585,15886.0
2020-01-22 15:20:00,184.81,184.81,184.51,184.57,19329.0,178.0681,178.0681,177.7791,177.8369,19329.0
2020-01-22 15:25:00,184.54,184.71,184.52,184.65,11753.0,177.808,177.9718,177.7887,177.9139,11753.0
2020-01-22 15:30:00,184.64,184.81,184.64,184.77,24724.0,177.9043,178.0681,177.9043,178.0296,24724.0
2020-01-22 15:35:00,184.78,184.89,184.78,184.81,15234.0,178.0392,178.1452,178.0392,178.0681,15234.0
2020-01-22 15:40:00,184.81,184.84,184.65,184.66,4610.0,178.0681,178.097,177.9139,177.9236,4610.0
2020-01-22 15:45:00,184.65,184.85,184.61,184.79,31448.0,177.9139,178.1066,177.8754,178.0488,31448.0
2020-01-22 15:50:00,184.81,184.84,184.67,184.69,33233.0,178.0681,178.097,177.9332,177.9525,33233.0
2020-01-22 15:55:00,184.71,184.77,184.62,184.63,32471.0,177.9718,178.0296,177.885,177.8947,32471.0
2020-01-23 09:30:00,184.36,184.54,183.84,183.92,53874.0,177.6345,177.808,177.1335,177.2106,53874.0
2020-01-23 09:35:00,183.9,184.07,183.71,184.03,44717.0,177.1913,177.3551,177.0082,177.3166,44717.0
2020-01-23 09:40:00,184.01,184.18,183.82,183.91,1138357.0,177.2973,177.4611,177.1142,177.2009,1138357.0
2020-01-23 09:45:00,183.87,184.14,183.86,184.04,14343.0,177.1624,177.4225,177.1528,177.3262,14343.0
2020-01-23 09:50:00,184.05,184.21,183.97,184.1,25906.0,177.3358,177.49,177.2588,177.384,25906.0
2020-01-23 09:55:00,184.1,184.31,184.08,184.31,8904.0,177.384,177.5863,177.3647,177.5863,8904.0
2020-01-23 10:00:00,184.31,184.31,184.24,184.24,6901.0,177.5863,177.5863,177.5189,177.5189,6901.0
2020-01-23 10:05:00,184.27,184.51,184.27,184.43,7354.0,177.5478,177.7791,177.5478,177.702,7354.0
2020-01-23 10:10:00,184.44,184.53,184.44,184.53,13853.0,177.7116,177.7983,177.7116,177.7983,13853.0
2020-01-23 10:15:00,184.53,184.55,184.45,184.53,5477.0,177.7983,177.8176,177.7212,177.7983,5477.0
2020-01-23 10:20:00,184.5,184.5,184.41,184.48,28586.0,177.7694,177.7694,177.6827,177.7501,28586.0
2020-01-23 10:25:00,184.51,184.62,184.45,184.6,7548.0,177.7791,177.885,177.7212,177.8658,7548.0
2020-01-23 10:30:00,184.61,184.74,184.6,184.66,9677.0,177.8754,178.0007,177.8658,177.9236,9677.0
2020-01-23 10:35:00,184.71,184.72,184.59,184.59,4068.0,177.9718,177.9814,177.8561,177.8561,4068.0
2020-01-23 10:40:00,184.56,184.67,184.56,184.57,3359.0,177.8272,177.9332,177.8272,177.8369,3359.0
2020-01-23 10:45:00,184.57,184.57,184.34,184.34,17046.0,177.8369,177.8369,177.6153,177.6153,17046.0
2020-01-23 10:50:00,184.37,184.49,184.34,184.34,2976.0,177.6442,177.7598,177.6153,177.6153,2976.0
2020-01-23 10:55:00,184.3,184.31,184.23,184.3,12178.0,177.5767,177.5863,177.5093,177.5767,12178.0
2020-01-23 11:00:00,184.29,184.31,184.1,184.17,5984.0,177.5671,177.5863,177.384,177.4515,5984.0
2020-01-23 11:05:00,184.17,184.17,184.06,184.07,2427.0,177.4515,177.4515,177.3455,177.3551,2427.0
2020-01-23 11:10:00,184.07,184.15,184.02,184.15,7113.0,177.3551,177.4322,177.3069,177.4322,7113.0
2020-01-23 11:15:00,184.15,184.23,184.1,184.14,7010.0,177.4322,177.5093,177.384,177.4225,7010.0
2020-01-23 11:20:00,184.12,184.22,184.03,184.04,2935.0,177.4033,177.4996,177.3166,177.3262,2935.0
2020-01-23 11:25:00,184.03,184.03,183.92,183.95,3865.0,177.3166,177.3166,177.2106,177.2395,3865.0
2020-01-23 11:30:00,183.98,184.1,183.98,184.09,5771.0,177.2684,177.384,177.2684,177.3744,5771.0
2020-01-23 11:35:00,184.1,184.28,184.1,184.28,7000.0,177.384,177.5574,177.384,177.5574,7000.0
2020-01-23 11:40:00,184.23,184.24,184.14,184.14,8416.0,177.5093,177.5189,177.4225,177.4225,8416.0
2020-01-23 11:45:00,184.13,184.15,184.07,184.07,9376.0,177.4129,177.4322,177.3551,177.3551,9376.0
2020-01-23 11:50:00,184.05,184.15,183.97,184.15,1420.0,177.3358,177.4322,177.2588,177.4322,1420.0
2020-01-23 11:55:00,184.15,184.23,184.09,184.23,1646.0,177.4322,177.5093,177.3744,177.5093,1646.0
2020-01-23 12:00:00,184.2,184.22,184.11,184.15,3082.0,177.4804,177.4996,177.3936,177.4322,3082.0
2020-01-23 12:05:00,184.19,184.37,184.19,184.32,4009.0,177.4707,177.6442,177.4707,177.596,4009.0
2020-01-23 12:10:00,184.33,184.37,184.31,184.35,3466.0,177.6056,177.6442,177.5863,177.6249,3466.0
2020-01-23 12:15:00,184.36,184.4,184.35,184.37,2864.0,177.6345,177.6731,177.6249,177.6442,2864.0
2020-01-23 12:20:00,184.34,184.43,184.34,184.41,5579.0,177.6153,177.702,177.6153,177.6827,5579.0
2020-01-23 12:25:00,184.42,184.43,184.37,184.43,8725.0,177.6923,177.702,177.6442,177.702,8725.0
2020-01-23 12:30:00,184.42,184.46,184.42,184.42,2830.0,177.6923,177.7309,177.6923,177.6923,2830.0
2020-01-23 12:35:00,184.38,184.39,184.3,184.31,2500.0,177.6538,177.6634,177.5767,177.5863,2500.0
2020-01-23 12:40:00,184.24,184.29,184.23,184.25,8955.0,177.5189,177.5671,177.5093,177.5285,8955.0
2020-01-23 12:45:00,184.25,184.33,184.25,184.3,10163.0,177.5285,177.6056,177.5285,177.5767,10163.0
2020-01-23 12:50:00,184.32,184.39,184.29,184.33,8156.0,177.596,177.6634,177.5671,177.6056,8156.0
2020-01-23 12:55:00,184.3,184.3,184.19,184.19,4336.0,177.5767,177.5767,177.4707,177.4707,4336.0
2020-01-23 13:00:00,184.19,184.2,184.14,184.2,1472.0,177.4707,177.4804,177.4225,177.4804,1472.0
2020-01-23 13:05:00,184.18,184.18,184.17,184.18,375.0,177.4611,177.4611,177.4515,177.4611,375.0
2020-01-23 13:10:00,184.15,184.23,184.14,184.23,4133.0,177.4322,177.5093,177.4225,177.5093,4133.0
2020-01-23 13:15:00,184.2,184.26,184.19,184.26,11351.0,177.4804,177.5382,177.4707,177.5382,11351.0
2020-01-23 13:20:00,184.28,184.52,184.28,184.52,4567.0,177.5574,177.7887,177.5574,177.7887,4567.0
2020-01-23 13:25:00,184.55,184.57,184.43,184.44,4810.0,177.8176,177.8369,177.702,177.7116,4810.0
2020-01-23 13:30:00,184.36,184.41,184.34,184.41,10871.0,177.6345,177.6827,177.6153,177.6827,10871.0
2020-01-23 13:35:00,184.42,184.45,184.38,184.38,2998.0,177.6923,177.7212,177.6538,177.6538,2998.0
2020-01-23 13:40:00,184.43,184.55,184.41,184.54,3152.0,177.702,177.8176,177.6827,177.808,3152.0
2020-01-23 13:45:00,184.53,184.61,184.53,184.57,3468.0,177.7983,177.8754,177.7983,177.8369,3468.0
2020-01-23 13:50:00,184.61,184.67,184.59,184.61,18672.0,177.8754,177.9332,177.8561,177.8754,18672.0
2020-01-23 13:55:00,184.6,184.64,184.55,184.62,45210.0,177.8658,177.9043,177.8176,177.885,45210.0
2020-01-23 14:00:00,184.65,184.75,184.64,184.69,10076.0,177.9139,178.0103,177.9043,177.9525,10076.0
2020-01-23 14:05:00,184.7,184.72,184.61,184.71,6645.0,177.9621,177.9814,177.8754,177.9718,6645.0
2020-01-23 14:10:00,184.75,184.75,184.66,184.72,12424.0,178.0103,178.0103,177.9236,177.9814,12424.0
2020-01-23 14:15:00,184.74,184.85,184.71,184.83,15033.0,178.0007,178.1066,177.9718,178.0874,15033.0
2020-01-23 14:20:00,184.86,184.87,184.8,184.82,4607.0,178.1163,178.1259,178.0585,178.0777,4607.0
2020-01-23 14:25:00,184.82,184.82,184.72,184.75,13404.0,178.0777,178.0777,177.9814,178.0103,13404.0
2020-01-23 14:30:00,184.76,184.85,184.76,184.78,4945.0,178.0199,178.1066,178.0199,178.0392,4945.0
2020-01-23 14:35:00,184.78,184.82,184.76,184.78,12296.0,178.0392,178.0777,178.0199,178.0392,12296.0
2020-01-23 14:40:00,184.8,184.81,184.73,184.75,7068.0,178.0585,178.0681,177.991,178.0103,7068.0
2020-01-23 14:45:00,184.75,184.79,184.68,184.68,6116.0,178.0103,178.0488,177.9428,177.9428,6116.0
2020-01-23 14:50:00,184.67,184.8,184.67,184.76,6934.0,177.9332,178.0585,177.9332,178.0199,6934.0
2020-01-23 14:55:00,184.76,184.88,184.75,184.88,4204.0,178.0199,178.1356,178.0103,178.1356,4204.0
2020-01-23 15:00:00,184.88,184.91,184.84,184.84,5937.0,178.1356,178.1645,178.097,178.097,5937.0
2020-01-23 15:05:00,184.82,184.88,184.74,184.84,13201.0,178.0777,178.1356,178.0007,178.097,13201.0
2020-01-23 15:10:00,184.82,184.83,184.75,184.79,10718.0,178.0777,178.0874,178.0103,178.0488,10718.0
2020-01-23 15:15:00,184.78,184.83,184.78,184.78,4446.0,178.0392,178.0874,178.0392,178.0392,4446.0
2020-01-23 15:20:00,184.81,184.87,184.79,184.84,4694.0,178.0681,178.1259,178.0488,178.097,4694.0
2020-01-23 15:25:00,184.83,184.93,184.76,184.91,6169.0,178.0874,178.1837,178.0199,178.1645,6169.0
2020-01-23 15:30:00,184.85,184.99,184.84,184.95,8561.0,178.1066,178.2415,178.097,178.203,8561.0
2020-01-23 15:35:00,184.93,184.96,184.88,184.89,9807.0,178.1837,178.2126,178.1356,178.1452,9807.0
2020-01-23 15:40:00,184.88,184.92,184.8,184.89,23403.0,178.1356,178.1741,178.0585,178.1452,23403.0
2020-01-23 15:45:00,184.9,185.04,184.9,184.99,16218.0,178.1548,178.2897,178.1548,178.2415,16218.0
2020-01-23 15:50:00,184.99,185.02,184.83,184.94,20210.0,178.2415,178.2704,178.0874,178.1934,20210.0
2020-01-23 15:55:00,184.95,185.0,184.89,184.92,85523.0,178.203,178.2512,178.1452,178.1741,85523.0
2020-01-24 09:30:00,185.55,185.71,185.43,185.43,72846.0,178.7811,178.9353,178.6655,178.6655,72846.0
2020-01-24 09:35:00,185.42,185.57,185.42,185.48,32915.0,178.6559,178.8004,178.6559,178.7137,32915.0
2020-01-24 09:40:00,185.52,185.57,185.44,185.55,12103.0,178.7522,178.8004,178.6751,178.7811,12103.0
2020-01-24 09:45:00,185.58,185.58,185.34,185.43,3959.0,178.81,178.81,178.5788,178.6655,3959.0
2020-01-24 09:50:00,185.42,185.5,185.35,185.35,14366.0,178.6559,178.7329,178.5884,178.5884,14366.0
2020-01-24 09:55:00,185.39,185.54,185.38,185.52,3956.0,178.6269,178.7715,178.6173,178.7522,3956.0
2020-01-24 10:00:00,185.52,185.55,185.33,185.4,7335.0,178.7522,178.7811,178.5691,178.6366,7335.0
2020-01-24 10:05:00,185.4,185.41,185.24,185.25,6554.0,178.6366,178.6462,178.4824,178.4921,6554.0
2020-01-24 10:10:00,185.24,185.37,185.23,185.37,8858.0,178.4824,178.6077,178.4728,178.6077,8858.0
2020-01-24 10:15:00,185.36,185.38,185.11,185.12,12374.0,178.598,178.6173,178.3572,178.3668,12374.0
2020-01-24 10:20:00,185.1,185.15,185.06,185.15,5983.0,178.3475,178.3957,178.309,178.3957,5983.0
2020-01-24 10:25:00,185.16,185.16,184.87,184.87,7202.0,178.4053,178.4053,178.1259,178.1259,7202.0
2020-01-24 10:30:00,184.85,184.94,184.8,184.9,12118.0,178.1066,178.1934,178.0585,178.1548,12118.0
2020-01-24 10:35:00,184.91,185.04,184.86,185.01,13478.0,178.1645,178.2897,178.1163,178.2608,13478.0
2020-01-24 10:40:00,185.01,185.02,184.87,184.9,6243.0,178.2608,178.2704,178.1259,178.1548,6243.0
2020-01-24 10:45:00,184.87,184.95,184.75,184.83,8018.0,178.1259,178.203,178.0103,178.0874,8018.0
2020-01-24 10:50:00,184.83,184.93,184.82,184.92,2545.0,178.0874,178.1837,178.0777,178.1741,2545.0
2020-01-24 10:55:00,184.95,184.97,184.85,184.92,2606.0,178.203,178.2223,178.1066,178.1741,2606.0
2020-01-24 11:00:00,184.92,185.02,184.88,185.01,4927.0,178.1741,178.2704,178.1356,178.2608,4927.0
2020-01-24 11:05:00,185.05,185.13,185.05,185.13,1763.0,178.2994,178.3764,178.2994,178.3764,1763.0
2020-01-24 11:10:00,185.1,185.11,185.02,185.02,1125.0,178.3475,178.3572,178.2704,178.2704,1125.0
2020-01-24 11:15:00,185.01,185.02,184.55,184.69,16136.0,178.2608,178.2704,177.8176,177.9525,16136.0
2020-01-24 11:20:00,184.67,184.75,184.44,184.45,11812.0,177.9332,178.0103,177.7116,177.7212,11812.0
2020-01-24 11:25:00,184.45,184.63,184.43,184.63,13452.0,177.7212,177.8947,177.702,177.8947,13452.0
2020-01-24 11:30:00,184.63,184.63,184.44,184.56,6062.0,177.8947,177.8947,177.7116,177.8272,6062.0
2020-01-24 11:35:00,184.55,184.69,184.51,184.59,7712.0,177.8176,177.9525,177.7791,177.8561,7712.0
2020-01-24 11:40:00,184.56,184.56,184.24,184.33,10961.0,177.8272,177.8272,177.5189,177.6056,10961.0
2020-01-24 11:45:00,184.36,184.48,184.29,184.37,9523.0,177.6345,177.7501,177.5671,177.6442,9523.0
2020-01-24 11:50:00,184.3,184.43,184.3,184.34,5196.0,177.5767,177.702,177.5767,177.6153,5196.0
2020-01-24 11:55:00,184.39,184.43,184.13,184.14,6781.0,177.6634,177.702,177.4129,177.4225,6781.0
2020-01-24 12:00:00,184.14,184.14,183.99,184.09,8063.0,177.4225,177.4225,177.278,177.3744,8063.0
2020-01-24 12:05:00,184.01,184.01,183.86,183.86,12012.0,177.2973,177.2973,177.1528,177.1528,12012.0
2020-01-24 12:10:00,183.85,183.93,183.74,183.81,4221.0,177.1431,177.2202,177.0371,177.1046,4221.0
2020-01-24 12:15:00,183.82,183.82,183.31,183.35,67101.0,177.1142,177.1142,176.6228,176.6614,67101.0
2020-01-24 12:20:00,183.35,183.67,183.32,183.67,16874.0,176.6614,176.9697,176.6325,176.9697,16874.0
2020-01-24 12:25:00,183.67,183.69,183.36,183.52,11184.0,176.9697,176.989,176.671,176.8252,11184.0
2020-01-24 12:30:00,183.55,183.81,183.51,183.79,30973.0,176.8541,177.1046,176.8155,177.0853,30973.0
2020-01-24 12:35:00,183.78,183.91,183.78,183.9,173253.0,177.0757,177.2009,177.0757,177.1913,173253.0
2020-01-24 12:40:00,183.92,184.06,183.91,183.96,41330.0,177.2106,177.3455,177.2009,177.2491,41330.0
2020-01-24 12:45:00,183.92,184.05,183.8,184.05,4302.0,177.2106,177.3358,177.095,177.3358,4302.0
2020-01-24 12:50:00,184.0,184.05,183.95,183.98,8651.0,177.2877,177.3358,177.2395,177.2684,8651.0
2020-01-24 12:55:00,184.02,184.03,183.87,184.01,5685.0,177.3069,177.3166,177.1624,177.2973,5685.0
2020-01-24 13:00:00,183.99,183.99,183.68,183.68,10098.0,177.278,177.278,176.9793,176.9793,10098.0
2020-01-24 13:05:00,183.67,183.83,183.58,183.78,20074.0,176.9697,177.1239,176.883,177.0757,20074.0
2020-01-24 13:10:00,183.79,183.79,183.57,183.6,11437.0,177.0853,177.0853,176.8733,176.9022,11437.0
2020-01-24 13:15:00,183.56,183.68,183.53,183.55,10695.0,176.8637,176.9793,176.8348,176.8541,10695.0
2020-01-24 13:20:00,183.5,183.73,183.5,183.7,5582.0,176.8059,177.0275,176.8059,176.9986,5582.0
2020-01-24 13:25:00,183.72,183.72,183.46,183.47,7617.0,177.0179,177.0179,176.7674,176.777,7617.0
2020-01-24 13:30:00,183.47,183.47,183.34,183.39,21955.0,176.777,176.777,176.6517,176.6999,21955.0
2020-01-24 13:35:00,183.37,183.48,183.29,183.43,12054.0,176.6806,176.7866,176.6036,176.7384,12054.0
2020-01-24 13:40:00,183.4,183.4,183.2,183.29,5936.0,176.7095,176.7095,176.5168,176.6036,5936.0
2020-01-24 13:45:00,183.26,183.35,183.02,183.05,12900.0,176.5747,176.6614,176.3434,176.3723,12900.0
2020-01-24 13:50:00,183.07,183.13,182.95,183.1,17524.0,176.3916,176.4494,176.276,176.4205,17524.0
2020-01-24 13:55:00,183.11,183.21,182.97,183.19,14071.0,176.4301,176.5265,176.2952,176.5072,14071.0
2020-01-24 14:00:00,183.19,183.25,182.92,182.94,18879.0,176.5072,176.565,176.2471,176.2663,18879.0
2020-01-24 14:05:00,182.98,183.16,182.98,183.13,10438.0,176.3049,176.4783,176.3049,176.4494,10438.0
2020-01-24 14:10:00,183.09,183.09,182.84,182.86,11487.0,176.4109,176.4109,176.17,176.1892,11487.0
2020-01-24 14:15:00,182.9,182.91,182.72,182.73,15917.0,176.2278,176.2374,176.0544,176.064,15917.0
2020-01-24 14:20:00,182.75,182.75,182.46,182.58,35177.0,176.0833,176.0833,175.8038,175.9195,35177.0
2020-01-24 14:25:00,182.59,182.81,182.55,182.59,25264.0,175.9291,176.1411,175.8906,175.9291,25264.0
2020-01-24 14:30:00,182.66,182.87,182.66,182.87,4153.0,175.9965,176.1989,175.9965,176.1989,4153.0
2020-01-24 14:35:00,182.87,182.9,182.69,182.89,21542.0,176.1989,176.2278,176.0254,176.2181,21542.0
2020-01-24 14:40:00,182.91,182.97,182.77,182.8,12380.0,176.2374,176.2952,176.1025,176.1314,12380.0
2020-01-24 14:45:00,182.73,182.95,182.69,182.95,13389.0,176.064,176.276,176.0254,176.276,13389.0
2020-01-24 14:50:00,182.93,183.02,182.91,183.01,24428.0,176.2567,176.3434,176.2374,176.3338,24428.0
2020-01-24 14:55:00,183.03,183.32,183.03,183.32,10110.0,176.353,176.6325,176.353,176.6325,10110.0
2020-01-24 15:00:00,183.31,183.5,183.23,183.37,16020.0,176.6228,176.8059,176.5457,176.6806,16020.0
2020-01-24 15:05:00,183.37,183.41,183.28,183.37,17752.0,176.6806,176.7192,176.5939,176.6806,17752.0
2020-01-24 15:10:00,183.39,183.44,183.34,183.41,40244.0,176.6999,176.7481,176.6517,176.7192,40244.0
2020-01-24 15:15:00,183.44,183.56,183.39,183.54,11735.0,176.7481,176.8637,176.6999,176.8444,11735.0
2020-01-24 15:20:00,183.52,183.62,183.42,183.5,164703.0,176.8252,176.9215,176.7288,176.8059,164703.0
2020-01-24 15:25:00,183.49,183.51,183.42,183.44,16173.0,176.7963,176.8155,176.7288,176.7481,16173.0
2020-01-24 15:30:00,183.42,183.43,183.0,183.06,38944.0,176.7288,176.7384,176.3241,176.3819,38944.0
2020-01-24 15:35:00,183.07,183.3,182.94,182.94,48568.0,176.3916,176.6132,176.2663,176.2663,48568.0
2020-01-24 15:40:00,182.93,182.99,182.78,182.88,27774.0,176.2567,176.3145,176.1122,176.2085,27774.0
2020-01-24 15:45:00,182.9,183.1,182.9,183.07,218104.0,176.2278,176.4205,176.2278,176.3916,218104.0
2020-01-24 15:50:00,183.06,183.35,182.92,183.31,53016.0,176.3819,176.6614,176.2471,176.6228,53016.0
2020-01-24 15:55:00,183.34,183.36,183.16,183.21,67310.0,176.6517,176.671,176.4783,176.5265,67310.0
2020-01-27 09:30:00,179.83,180.01,179.19,179.89,228207.0,173.2698,173.4432,172.6531,173.3276,228207.0
2020-01-27 09:35:00,179.96,180.22,179.72,180.14,25352.0,173.395,173.6456,173.1638,173.5685,25352.0
2020-01-27 09:40:00,180.25,180.43,180.14,180.36,11207.0,173.6745,173.8479,173.5685,173.7804,11207.0
2020-01-27 09:45:00,180.35,180.5,180.26,180.31,23413.0,173.7708,173.9153,173.6841,173.7323,23413.0
2020-01-27 09:50:00,180.32,180.55,180.25,180.54,10223.0,173.7419,173.9635,173.6745,173.9539,10223.0
2020-01-27 09:55:00,180.61,180.61,180.3,180.51,24163.0,174.0213,174.0213,173.7226,173.925,24163.0
2020-01-27 10:00:00,180.51,180.53,180.17,180.17,11770.0,173.925,173.9442,173.5974,173.5974,11770.0
2020-01-27 10:05:00,180.16,180.35,180.04,180.35,22110.0,173.5877,173.7708,173.4721,173.7708,22110.0
2020-01-27 10:10:00,180.42,180.42,180.15,180.22,6468.0,173.8383,173.8383,173.5781,173.6456,6468.0
2020-01-27 10:15:00,180.17,180.38,180.06,180.08,17717.0,173.5974,173.7997,173.4914,173.5107,17717.0
2020-01-27 10:20:00,180.09,180.44,180.04,180.4,72695.0,173.5203,173.8575,173.4721,173.819,72695.0
2020-01-27 10:25:00,180.41,180.68,180.32,180.62,17628.0,173.8286,174.0888,173.7419,174.031,17628.0
2020-01-27 10:30:00,180.59,180.65,180.28,180.35,9481.0,174.0021,174.0599,173.7034,173.7708,9481.0
2020-01-27 10:35:00,180.35,180.54,180.3,180.41,21064.0,173.7708,173.9539,173.7226,173.8286,21064.0
2020-01-27 10:40:00,180.39,180.46,180.24,180.25,8503.0,173.8093,173.8768,173.6648,173.6745,8503.0
2020-01-27 10:45:00,180.23,180.31,180.17,180.19,11371.0,173.6552,173.7323,173.5974,173.6166,11371.0
2020-01-27 10:50:00,180.18,180.24,179.93,179.94,19144.0,173.607,173.6648,173.3661,173.3758,19144.0
2020-01-27 10:55:00,179.91,180.19,179.91,180.19,13883.0,173.3469,173.6166,173.3469,173.6166,13883.0
2020-01-27 11:00:00,180.17,180.38,180.17,180.37,4052.0,173.5974,173.7997,173.5974,173.7901,4052.0
2020-01-27 11:05:00,180.39,180.42,180.2,180.21,8299.0,173.8093,173.8383,173.6263,173.6359,8299.0
2020-01-27 11:10:00,180.19,180.22,180.04,180.05,29718.0,173.6166,173.6456,173.4721,173.4818,29718.0
2020-01-27 11:15:00,180.05,180.06,179.96,179.97,6040.0,173.4818,173.4914,173.395,173.4047,6040.0
2020-01-27 11:20:00,179.95,180.2,179.91,180.1,12739.0,173.3854,173.6263,173.3469,173.5299,12739.0
2020-01-27 11:25:00,180.09,180.22,180.0,180.18,20972.0,173.5203,173.6456,173.4336,173.607,20972.0
2020-01-27 11:30:00,180.18,180.27,180.03,180.13,23468.0,173.607,173.6937,173.4625,173.5588,23468.0
2020-01-27 11:35:00,180.15,180.48,180.15,180.43,18530.0,173.5781,173.8961,173.5781,173.8479,18530.0
2020-01-27 11:40:00,180.41,180.54,180.35,180.54,9815.0,173.8286,173.9539,173.7708,173.9539,9815.0
2020-01-27 11:45:00,180.51,180.51,180.34,180.34,6608.0,173.925,173.925,173.7612,173.7612,6608.0
2020-01-27 11:50:00,180.33,180.49,180.32,180.49,6471.0,173.7515,173.9057,173.7419,173.9057,6471.0
2020-01-27 11:55:00,180.41,180.57,180.38,180.48,9198.0,173.8286,173.9828,173.7997,173.8961,9198.0
2020-01-27 12:00:00,180.4,180.5,180.31,180.37,7210.0,173.819,173.9153,173.7323,173.7901,7210.0
2020-01-27 12:05:00,180.39,180.59,180.39,180.54,9191.0,173.8093,174.0021,173.8093,173.9539,9191.0
2020-01-27 12:10:00,180.56,180.7,180.56,180.65,14749.0,173.9731,174.108,173.9731,174.0599,14749.0
2020-01-27 12:15:00,180.69,180.84,180.67,180.72,6841.0,174.0984,174.2429,174.0791,174.1273,6841.0
2020-01-27 12:20:00,180.75,180.94,180.75,180.81,19226.0,174.1562,174.3393,174.1562,174.214,19226.0
2020-01-27 12:25:00,180.78,180.88,180.75,180.83,7426.0,174.1851,174.2815,174.1562,174.2333,7426.0
2020-01-27 12:30:00,180.76,180.9,180.76,180.9,2897.0,174.1659,174.3007,174.1659,174.3007,2897.0
2020-01-27 12:35:00,180.87,180.9,180.8,180.86,13666.0,174.2718,174.3007,174.2044,174.2622,13666.0
2020-01-27 12:40:00,180.81,180.95,180.81,180.95,5749.0,174.214,174.3489,174.214,174.3489,5749.0
2020-01-27 12:45:00,180.85,181.02,180.85,180.97,30346.0,174.2526,174.4164,174.2526,174.3682,30346.0
2020-01-27 12:50:00,180.99,181.02,180.81,180.84,5716.0,174.3875,174.4164,174.214,174.2429,5716.0
2020-01-27 12:55:00,180.8,180.8,180.63,180.73,8827.0,174.2044,174.2044,174.0406,174.1369,8827.0
2020-01-27 13:00:00,180.7,180.83,180.67,180.79,17578.0,174.108,174.2333,174.0791,174.1948,17578.0
2020-01-27 13:05:00,180.72,180.75,180.61,180.62,13699.0,174.1273,174.1562,174.0213,174.031,13699.0
2020-01-27 13:10:00,180.62,180.66,180.59,180.66,9298.0,174.031,174.0695,174.0021,174.0695,9298.0
2020-01-27 13:15:00,180.68,180.87,180.68,180.86,9847.0,174.0888,174.2718,174.0888,174.2622,9847.0
2020-01-27 13:20:00,180.89,180.96,180.82,180.82,3074.0,174.2911,174.3586,174.2237,174.2237,3074.0
2020-01-27 13:25:00,180.82,180.9,180.81,180.84,7573.0,174.2237,174.3007,174.214,174.2429,7573.0
2020-01-27 13:30:00,180.88,180.94,180.84,180.88,8824.0,174.2815,174.3393,174.2429,174.2815,8824.0
2020-01-27 13:35:00,180.91,180.97,180.9,180.96,19247.0,174.3104,174.3682,174.3007,174.3586,19247.0
2020-01-27 13:40:00,180.97,180.98,180.87,180.9,8067.0,174.3682,174.3778,174.2718,174.3007,8067.0
2020-01-27 13:45:00,180.86,180.88,180.82,180.87,6788.0,174.2622,174.2815,174.2237,174.2718,6788.0
2020-01-27 13:50:00,180.89,180.89,180.71,180.72,32604.0,174.2911,174.2911,174.1177,174.1273,32604.0
2020-01-27 13:55:00,180.73,180.8,180.72,180.74,4359.0,174.1369,174.2044,174.1273,174.1466,4359.0
2020-01-27 14:00:00,180.76,180.76,180.54,180.6,18761.0,174.1659,174.1659,173.9539,174.0117,18761.0
2020-01-27 14:05:00,180.58,180.68,180.57,180.68,10680.0,173.9924,174.0888,173.9828,174.0888,10680.0
2020-01-27 14:10:00,180.68,180.81,180.66,180.75,10718.0,174.0888,174.214,174.0695,174.1562,10718.0
2020-01-27 14:15:00,180.74,180.86,180.73,180.86,21945.0,174.1466,174.2622,174.1369,174.2622,21945.0
2020-01-27 14:20:00,180.83,180.85,180.63,180.74,28112.0,174.2333,174.2526,174.0406,174.1466,28112.0
2020-01-27 14:25:00,180.74,180.92,180.73,180.92,12827.0,174.1466,174.32,174.1369,174.32,12827.0
2020-01-27 14:30:00,180.93,180.98,180.78,180.85,18572.0,174.3296,174.3778,174.1851,174.2526,18572.0
2020-01-27 14:35:00,180.85,180.92,180.74,180.77,15465.0,174.2526,174.32,174.1466,174.1755,15465.0
2020-01-27 14:40:00,180.83,180.87,180.69,180.69,4806.0,174.2333,174.2718,174.0984,174.0984,4806.0
2020-01-27 14:45:00,180.67,180.7,180.43,180.44,24888.0,174.0791,174.108,173.8479,173.8575,24888.0
2020-01-27 14:50:00,180.4,180.51,180.21,180.3,75404.0,173.819,173.925,173.6359,173.7226,75404.0
2020-01-27 14:55:00,180.29,180.44,180.26,180.41,23704.0,173.713,173.8575,173.6841,173.8286,23704.0
2020-01-27 15:00:00,180.43,180.46,180.33,180.4,7152.0,173.8479,173.8768,173.7515,173.819,7152.0
2020-01-27 15:05:00,180.37,180.55,180.37,180.41,15384.0,173.7901,173.9635,173.7901,173.8286,15384.0
2020-01-27 15:10:00,180.4,180.41,180.23,180.31,11589.0,173.819,173.8286,173.6552,173.7323,11589.0
2020-01-27 15:15:00,180.34,180.57,180.34,180.56,19075.0,173.7612,173.9828,173.7612,173.9731,19075.0
2020-01-27 15:20:00,180.54,180.61,180.48,180.49,14781.0,173.9539,174.0213,173.8961,173.9057,14781.0
2020-01-27 15:25:00,180.45,180.52,180.39,180.44,10733.0,173.8672,173.9346,173.8093,173.8575,10733.0
2020-01-27 15:30:00,180.39,180.39,180.2,180.22,21656.0,173.8093,173.8093,173.6263,173.6456,21656.0
2020-01-27 15:35:00,180.2,180.29,180.15,180.29,28109.0,173.6263,173.713,173.5781,173.713,28109.0
2020-01-27 15:40:00,180.27,180.33,180.22,180.28,7694.0,173.6937,173.7515,173.6456,173.7034,7694.0
2020-01-27 15:45:00,180.28,180.4,180.09,180.11,11525.0,173.7034,173.819,173.5203,173.5396,11525.0
2020-01-27 15:50:00,180.08,180.21,180.01,180.13,49122.0,173.5107,173.6359,173.4432,173.5588,49122.0
2020-01-27 15:55:00,180.12,180.24,180.09,180.09,165513.0,173.5492,173.6648,173.5203,173.5203,165513.0
2020-01-28 09:30:00,181.08,181.32,180.88,180.97,45119.0,174.4742,174.7054,174.2815,174.3682,45119.0
2020-01-28 09:35:00,180.99,181.02,180.69,180.72,12696.0,174.3875,174.4164,174.0984,174.1273,12696.0
2020-01-28 09:40:00,180.73,180.92,180.66,180.89,27967.0,174.1369,174.32,174.0695,174.2911,27967.0
2020-01-28 09:45:00,180.93,181.01,180.83,180.98,6424.0,174.3296,174.4067,174.2333,174.3778,6424.0
2020-01-28 09:50:00,181.03,181.09,180.9,181.08,14198.0,174.426,174.4838,174.3007,174.4742,14198.0
2020-01-28 09:55:00,181.03,181.09,180.93,181.04,6054.0,174.426,174.4838,174.3296,174.4356,6054.0
2020-01-28 10:00:00,181.11,181.27,181.1,181.12,5795.0,174.5031,174.6572,174.4934,174.5127,5795.0
2020-01-28 10:05:00,181.23,181.4,181.23,181.36,12497.0,174.6187,174.7825,174.6187,174.744,12497.0
2020-01-28 10:10:00,181.38,181.52,181.3,181.51,16221.0,174.7632,174.8981,174.6862,174.8885,16221.0
2020-01-28 10:15:00,181.52,181.52,181.37,181.39,7928.0,174.8981,174.8981,174.7536,174.7729,7928.0
2020-01-28 10:20:00,181.4,181.61,181.37,181.61,10784.0,174.7825,174.9848,174.7536,174.9848,10784.0
2020-01-28 10:25:00,181.68,181.78,181.68,181.7,9048.0,175.0523,175.1486,175.0523,175.0716,9048.0
2020-01-28 10:30:00,181.71,181.88,181.71,181.88,11445.0,175.0812,175.245,175.0812,175.245,11445.0
2020-01-28 10:35:00,181.86,181.91,181.83,181.88,2664.0,175.2257,175.2739,175.1968,175.245,2664.0
2020-01-28 10:40:00,181.95,182.06,181.92,182.06,8570.0,175.3124,175.4184,175.2835,175.4184,8570.0
2020-01-28 10:45:00,182.07,182.13,181.99,181.99,4504.0,175.4281,175.4859,175.351,175.351,4504.0
2020-01-28 10:50:00,182.01,182.17,182.0,182.1,10771.0,175.3703,175.5244,175.3606,175.457,10771.0
2020-01-28 10:55:00,182.13,182.14,182.06,182.08,3378.0,175.4859,175.4955,175.4184,175.4377,3378.0
2020-01-28 11:00:00,182.09,182.1,181.91,181.93,4720.0,175.4473,175.457,175.2739,175.2932,4720.0
2020-01-28 11:05:00,181.96,182.04,181.89,181.89,3237.0,175.3221,175.3992,175.2546,175.2546,3237.0
2020-01-28 11:10:00,181.95,182.13,181.93,182.09,7422.0,175.3124,175.4859,175.2932,175.4473,7422.0
2020-01-28 11:15:00,182.07,182.21,182.02,182.21,4377.0,175.4281,175.563,175.3799,175.563,4377.0
2020-01-28 11:20:00,182.21,182.28,182.14,182.27,13346.0,175.563,175.6304,175.4955,175.6208,13346.0
2020-01-28 11:25:00,182.22,182.31,182.22,182.29,10203.0,175.5726,175.6593,175.5726,175.64,10203.0
2020-01-28 11:30:00,182.3,182.38,182.3,182.34,10246.0,175.6497,175.7268,175.6497,175.6882,10246.0
2020-01-28 11:35:00,182.36,182.37,182.29,182.32,2550.0,175.7075,175.7171,175.64,175.6689,2550.0
2020-01-28 11:40:00,182.34,182.38,182.29,182.32,7131.0,175.6882,175.7268,175.64,175.6689,7131.0
2020-01-28 11:45:00,182.31,182.31,182.23,182.26,4842.0,175.6593,175.6593,175.5822,175.6111,4842.0
2020-01-28 11:50:00,182.31,182.4,182.31,182.36,3892.0,175.6593,175.746,175.6593,175.7075,3892.0
2020-01-28 11:55:00,182.38,182.46,182.36,182.45,7421.0,175.7268,175.8038,175.7075,175.7942,7421.0
2020-01-28 12:00:00,182.47,182.47,182.36,182.39,5741.0,175.8135,175.8135,175.7075,175.7364,5741.0
2020-01-28 12:05:00,182.4,182.4,182.35,182.4,4046.0,175.746,175.746,175.6978,175.746,4046.0
2020-01-28 12:10:00,182.41,182.49,182.41,182.49,3726.0,175.7557,175.8327,175.7557,175.8327,3726.0
2020-01-28 12:15:00,182.48,182.57,182.43,182.56,11185.0,175.8231,175.9098,175.7749,175.9002,11185.0
2020-01-28 12:20:00,182.59,182.61,182.55,182.6,14789.0,175.9291,175.9484,175.8906,175.9387,14789.0
2020-01-28 12:25:00,182.61,182.61,182.55,182.55,3608.0,175.9484,175.9484,175.8906,175.8906,3608.0
2020-01-28 12:30:00,182.54,182.6,182.5,182.55,10036.0,175.8809,175.9387,175.8424,175.8906,10036.0
2020-01-28 12:35:00,182.57,182.57,182.45,182.45,22395.0,175.9098,175.9098,175.7942,175.7942,22395.0
2020-01-28 12:40:00,182.45,182.45,182.39,182.42,10418.0,175.7942,175.7942,175.7364,175.7653,10418.0
2020-01-28 12:45:00,182.44,182.45,182.38,182.4,2377.0,175.7846,175.7942,175.7268,175.746,2377.0
2020-01-28 12:50:00,182.4,182.4,182.28,182.37,3211.0,175.746,175.746,175.6304,175.7171,3211.0
2020-01-28 12:55:00,182.35,182.38,182.33,182.36,5081.0,175.6978,175.7268,175.6786,175.7075,5081.0
2020-01-28 13:00:00,182.36,182.37,182.19,182.21,9689.0,175.7075,175.7171,175.5437,175.563,9689.0
2020-01-28 13:05:00,182.19,182.2,182.14,182.14,3379.0,175.5437,175.5533,175.4955,175.4955,3379.0
2020-01-28 13:10:00,182.17,182.26,182.17,182.25,6885.0,175.5244,175.6111,175.5244,175.6015,6885.0
2020-01-28 13:15:00,182.26,182.29,182.19,182.24,1383.0,175.6111,175.64,175.5437,175.5919,1383.0
2020-01-28 13:20:00,182.25,182.31,182.24,182.31,12610.0,175.6015,175.6593,175.5919,175.6593,12610.0
2020-01-28 13:25:00,182.3,182.33,182.23,182.23,3427.0,175.6497,175.6786,175.5822,175.5822,3427.0
2020-01-28 13:30:00,182.27,182.32,182.21,182.24,10135.0,175.6208,175.6689,175.563,175.5919,10135.0
2020-01-28 13:35:00,182.23,182.24,182.15,182.18,19314.0,175.5822,175.5919,175.5051,175.534,19314.0
2020-01-28 13:40:00,182.19,182.32,182.19,182.3,10508.0,175.5437,175.6689,175.5437,175.6497,10508.0
2020-01-28 13:45:00,182.34,182.43,182.34,182.42,9727.0,175.6882,175.7749,175.6882,175.7653,9727.0
2020-01-28 13:50:00,182.44,182.51,182.42,182.48,90843.0,175.7846,175.852,175.7653,175.8231,90843.0
2020-01-28 13:55:00,182.47,182.49,182.42,182.45,15285.0,175.8135,175.8327,175.7653,175.7942,15285.0
2020-01-28 14:00:00,182.51,182.56,182.47,182.56,71306.0,175.852,175.9002,175.8135,175.9002,71306.0
2020-01-28 14:05:00,182.55,182.56,182.51,182.53,3539.0,175.8906,175.9002,175.852,175.8713,3539.0
2020-01-28 14:10:00,182.55,182.65,182.55,182.65,1981.0,175.8906,175.9869,175.8906,175.9869,1981.0
2020-01-28 14:15:00,182.67,182.67,182.59,182.62,5431.0,176.0062,176.0062,175.9291,175.958,5431.0
2020-01-28 14:20:00,182.66,182.67,182.59,182.62,9385.0,175.9965,176.0062,175.9291,175.958,9385.0
2020-01-28 14:25:00,182.63,182.63,182.54,182.54,5022.0,175.9676,175.9676,175.8809,175.8809,5022.0
2020-01-28 14:30:00,182.55,182.63,182.53,182.62,36332.0,175.8906,175.9676,175.8713,175.958,36332.0
2020-01-28 14:35:00,182.68,182.77,182.68,182.72,15696.0,176.0158,176.1025,176.0158,176.0544,15696.0
2020-01-28 14:40:00,182.76,182.82,182.72,182.78,8170.0,176.0929,176.1507,176.0544,176.1122,8170.0
2020-01-28 14:45:00,182.8,182.82,182.72,182.72,5276.0,176.1314,176.1507,176.0544,176.0544,5276.0
2020-01-28 14:50:00,182.72,182.72,182.61,182.65,10956.0,176.0544,176.0544,175.9484,175.9869,10956.0
2020-01-28 14:55:00,182.66,182.7,182.63,182.65,12038.0,175.9965,176.0351,175.9676,175.9869,12038.0
2020-01-28 15:00:00,182.67,182.69,182.58,182.58,7242.0,176.0062,176.0254,175.9195,175.9195,7242.0
2020-01-28 15:05:00,182.59,182.68,182.55,182.58,7785.0,175.9291,176.0158,175.8906,175.9195,7785.0
2020-01-28 15:10:00,182.59,182.68,182.58,182.66,21911.0,175.9291,176.0158,175.9195,175.9965,21911.0
2020-01-28 15:15:00,182.66,182.66,182.54,182.65,8681.0,175.9965,175.9965,175.8809,175.9869,8681.0
2020-01-28 15:20:00,182.65,182.77,182.63,182.74,12110.0,175.9869,176.1025,175.9676,176.0736,12110.0
2020-01-28 15:25:00,182.76,182.78,182.71,182.78,17024.0,176.0929,176.1122,176.0447,176.1122,17024.0
2020-01-28 15:30:00,182.78,182.8,182.69,182.71,13259.0,176.1122,176.1314,176.0254,176.0447,13259.0
2020-01-28 15:35:00,182.73,182.73,182.5,182.5,10183.0,176.064,176.064,175.8424,175.8424,10183.0
2020-01-28 15:40:00,182.49,182.62,182.45,182.62,11258.0,175.8327,175.958,175.7942,175.958,11258.0
2020-01-28 15:45:00,182.62,182.66,182.55,182.62,8515.0,175.958,175.9965,175.8906,175.958,8515.0
2020-01-28 15:50:00,182.61,182.62,182.43,182.45,21632.0,175.9484,175.958,175.7749,175.7942,21632.0
2020-01-28 15:55:00,182.45,182.59,182.35,182.37,40233.0,175.7942,175.9291,175.6978,175.7171,40233.0
2020-01-29 09:30:00,183.41,183.41,183.24,183.29,27825.0,176.7192,176.7192,176.5554,176.6036,27825.0
2020-01-29 09:35:00,183.35,183.46,183.15,183.16,39516.0,176.6614,176.7674,176.4687,176.4783,39516.0
2020-01-29 09:40:00,183.2,183.31,183.2,183.21,26910.0,176.5168,176.6228,176.5168,176.5265,26910.0
2020-01-29 09:45:00,183.23,183.23,182.91,182.91,9247.0,176.5457,176.5457,176.2374,176.2374,9247.0
2020-01-29 09:50:00,182.9,183.07,182.85,182.92,14617.0,176.2278,176.3916,176.1796,176.2471,14617.0
2020-01-29 09:55:00,182.9,182.9,182.6,182.67,29458.0,176.2278,176.2278,175.9387,176.0062,29458.0
2020-01-29 10:00:00,182.64,182.64,182.26,182.27,14034.0,175.9773,175.9773,175.6111,175.6208,14034.0
2020-01-29 10:05:00,182.24,182.39,182.2,182.28,18250.0,175.5919,175.7364,175.5533,175.6304,18250.0
2020-01-29 10:10:00,182.28,182.44,182.16,182.39,22334.0,175.6304,175.7846,175.5148,175.7364,22334.0
2020-01-29 10:15:00,182.34,182.46,182.34,182.38,20417.0,175.6882,175.8038,175.6882,175.7268,20417.0
2020-01-29 10:20:00,182.34,182.6,182.33,182.59,21815.0,175.6882,175.9387,175.6786,175.9291,21815.0
2020-01-29 10:25:00,182.61,182.68,182.55,182.67,4546.0,175.9484,176.0158,175.8906,176.0062,4546.0
2020-01-29 10:30:00,182.67,182.78,182.63,182.73,4469.0,176.0062,176.1122,175.9676,176.064,4469.0
2020-01-29 10:35:00,182.72,182.77,182.6,182.77,4013.0,176.0544,176.1025,175.9387,176.1025,4013.0
2020-01-29 10:40:00,182.83,182.9,182.79,182.84,2637.0,176.1603,176.2278,176.1218,176.17,2637.0
2020-01-29 10:45:00,182.87,182.95,182.86,182.95,8455.0,176.1989,176.276,176.1892,176.276,8455.0
2020-01-29 10:50:00,182.97,183.09,182.97,183.06,3282.0,176.2952,176.4109,176.2952,176.3819,3282.0
2020-01-29 10:55:00,183.09,183.09,183.0,183.06,8770.0,176.4109,176.4109,176.3241,176.3819,8770.0
2020-01-29 11:00:00,183.07,183.15,183.07,183.12,4804.0,176.3916,176.4687,176.3916,176.4398,4804.0
2020-01-29 11:05:00,183.13,183.13,183.04,183.09,4710.0,176.4494,176.4494,176.3627,176.4109,4710.0
2020-01-29 11:10:00,183.08,183.17,182.99,183.09,5435.0,176.4012,176.4879,176.3145,176.4109,5435.0
2020-01-29 11:15:00,183.1,183.17,183.07,183.08,5419.0,176.4205,176.4879,176.3916,176.4012,5419.0
2020-01-29 11:20:00,183.09,183.28,183.09,183.27,4098.0,176.4109,176.5939,176.4109,176.5843,4098.0
2020-01-29 11:25:00,183.28,183.3,183.24,183.25,2183.0,176.5939,176.6132,176.5554,176.565,2183.0
2020-01-29 11:30:00,183.26,183.26,183.11,183.14,5666.0,176.5747,176.5747,176.4301,176.459,5666.0
2020-01-29 11:35:00,183.12,183.18,183.08,183.08,4679.0,176.4398,176.4976,176.4012,176.4012,4679.0
2020-01-29 11:40:00,183.09,183.12,183.03,183.09,8560.0,176.4109,176.4398,176.353,176.4109,8560.0
2020-01-29 11:45:00,183.11,183.27,183.11,183.23,6532.0,176.4301,176.5843,176.4301,176.5457,6532.0
2020-01-29 11:50:00,183.2,183.29,183.19,183.28,4108.0,176.5168,176.6036,176.5072,176.5939,4108.0
2020-01-29 11:55:00,183.29,183.34,183.26,183.31,2671.0,176.6036,176.6517,176.5747,176.6228,2671.0
2020-01-29 12:00:00,183.3,183.38,183.27,183.38,3421.0,176.6132,176.6903,176.5843,176.6903,3421.0
2020-01-29 12:05:00,183.38,183.4,183.35,183.38,2328.0,176.6903,176.7095,176.6614,176.6903,2328.0
2020-01-29 12:10:00,183.37,183.45,183.36,183.45,3001.0,176.6806,176.7577,176.671,176.7577,3001.0
2020-01-29 12:15:00,183.44,183.47,183.42,183.47,7572.0,176.7481,176.777,176.7288,176.777,7572.0
2020-01-29 12:20:00,183.46,183.46,183.4,183.4,3290.0,176.7674,176.7674,176.7095,176.7095,3290.0
2020-01-29 12:25:00,183.39,183.47,183.39,183.46,4926.0,176.6999,176.777,176.6999,176.7674,4926.0
2020-01-29 12:30:00,183.45,183.45,183.38,183.39,10790.0,176.7577,176.7577,176.6903,176.6999,10790.0
2020-01-29 12:35:00,183.39,183.42,183.38,183.41,3679.0,176.6999,176.7288,176.6903,176.7192,3679.0
2020-01-29 12:40:00,183.38,183.43,183.36,183.43,18417.0,176.6903,176.7384,176.671,176.7384,18417.0
2020-01-29 12:45:00,183.43,183.45,183.39,183.42,18015.0,176.7384,176.7577,176.6999,176.7288,18015.0
2020-01-29 12:50:00,183.43,183.49,183.43,183.47,10385.0,176.7384,176.7963,176.7384,176.777,10385.0
2020-01-29 12:55:00,183.45,183.47,183.34,183.37,5032.0,176.7577,176.777,176.6517,176.6806,5032.0
2020-01-29 13:00:00,183.38,183.41,183.34,183.41,2232.0,176.6903,176.7192,176.6517,176.7192,2232.0
2020-01-29 13:05:00,183.41,183.41,183.27,183.27,4546.0,176.7192,176.7192,176.5843,176.5843,4546.0
2020-01-29 13:10:00,183.29,183.38,183.27,183.37,7183.0,176.6036,176.6903,176.5843,176.6806,7183.0
2020-01-29 13:15:00,183.35,183.48,183.35,183.47,5928.0,176.6614,176.7866,176.6614,176.777,5928.0
2020-01-29 13:20:00,183.47,183.54,183.47,183.54,11413.0,176.777,176.8444,176.777,176.8444,11413.0
2020-01-29 13:25:00,183.56,183.63,183.54,183.62,3491.0,176.8637,176.9312,176.8444,176.9215,3491.0
2020-01-29 13:30:00,183.63,183.68,183.61,183.67,6793.0,176.9312,176.9793,176.9119,176.9697,6793.0
2020-01-29 13:35:00,183.66,183.66,183.61,183.62,2530.0,176.9601,176.9601,176.9119,176.9215,2530.0
2020-01-29 13:40:00,183.62,183.66,183.61,183.66,1778.0,176.9215,176.9601,176.9119,176.9601,1778.0
2020-01-29 13:45:00,183.67,183.7,183.6,183.67,37937.0,176.9697,176.9986,176.9022,176.9697,37937.0
2020-01-29 13:50:00,183.65,183.65,183.54,183.54,15054.0,176.9504,176.9504,176.8444,176.8444,15054.0
2020-01-29 13:55:00,183.55,183.6,183.45,183.51,16578.0,176.8541,176.9022,176.7577,176.8155,16578.0
2020-01-29 14:00:00,183.5,183.88,183.4,183.88,22895.0,176.8059,177.172,176.7095,177.172,22895.0
2020-01-29 14:05:00,183.84,183.92,183.78,183.78,6168.0,177.1335,177.2106,177.0757,177.0757,6168.0
2020-01-29 14:10:00,183.8,183.81,183.67,183.67,7505.0,177.095,177.1046,176.9697,176.9697,7505.0
2020-01-29 14:15:00,183.66,183.75,183.66,183.7,22445.0,176.9601,177.0468,176.9601,176.9986,22445.0
2020-01-29 14:20:00,183.73,183.78,183.66,183.7,11344.0,177.0275,177.0757,176.9601,176.9986,11344.0
2020-01-29 14:25:00,183.66,183.71,183.61,183.71,14843.0,176.9601,177.0082,176.9119,177.0082,14843.0
2020-01-29 14:30:00,183.72,183.78,183.67,183.75,15817.0,177.0179,177.0757,176.9697,177.0468,15817.0
2020-01-29 14:35:00,183.69,183.78,183.59,183.78,6385.0,176.989,177.0757,176.8926,177.0757,6385.0
2020-01-29 14:40:00,183.78,183.78,183.69,183.73,11413.0,177.0757,177.0757,176.989,177.0275,11413.0
2020-01-29 14:45:00,183.75,183.75,183.6,183.7,14433.0,177.0468,177.0468,176.9022,176.9986,14433.0
2020-01-29 14:50:00,183.69,183.72,183.58,183.63,5533.0,176.989,177.0179,176.883,176.9312,5533.0
2020-01-29 14:55:00,183.65,183.65,183.54,183.54,6992.0,176.9504,176.9504,176.8444,176.8444,6992.0
2020-01-29 15:00:00,183.53,183.59,183.27,183.31,7226.0,176.8348,176.8926,176.5843,176.6228,7226.0
2020-01-29 15:05:00,183.32,183.5,183.31,183.48,12279.0,176.6325,176.8059,176.6228,176.7866,12279.0
2020-01-29 15:10:00,183.51,183.51,183.13,183.17,14086.0,176.8155,176.8155,176.4494,176.4879,14086.0
2020-01-29 15:15:00,183.18,183.23,183.07,183.22,9341.0,176.4976,176.5457,176.3916,176.5361,9341.0
2020-01-29 15:20:00,183.2,183.2,182.97,183.14,5367.0,176.5168,176.5168,176.2952,176.459,5367.0
2020-01-29 15:25:00,183.14,183.37,183.13,183.37,12823.0,176.459,176.6806,176.4494,176.6806,12823.0
2020-01-29 15:30:00,183.34,183.4,183.27,183.36,14999.0,176.6517,176.7095,176.5843,176.671,14999.0
2020-01-29 15:35:00,183.37,183.37,183.24,183.26,9480.0,176.6806,176.6806,176.5554,176.5747,9480.0
2020-01-29 15:40:00,183.19,183.21,183.05,183.16,17783.0,176.5072,176.5265,176.3723,176.4783,17783.0
2020-01-29 15:45:00,183.14,183.14,182.96,183.04,14754.0,176.459,176.459,176.2856,176.3627,14754.0
2020-01-29 15:50:00,183.02,183.07,182.92,182.93,29053.0,176.3434,176.3916,176.2471,176.2567,29053.0
2020-01-29 15:55:00,182.95,183.01,182.73,182.8,28472.0,176.276,176.3338,176.064,176.1314,28472.0
2020-01-30 09:30:00,181.62,182.15,181.54,182.14,57601.0,174.9945,175.5051,174.9174,175.4955,57601.0
2020-01-30 09:35:00,182.14,182.54,182.1,182.53,23989.0,175.4955,175.8809,175.457,175.8713,23989.0
2020-01-30 09:40:00,182.51,182.51,182.25,182.34,8972.0,175.852,175.852,175.6015,175.6882,8972.0
2020-01-30 09:45:00,182.39,182.51,182.3,182.34,5898.0,175.7364,175.852,175.6497,175.6882,5898.0
2020-01-30 09:50:00,182.36,182.41,182.21,182.28,5409.0,175.7075,175.7557,175.563,175.6304,5409.0
2020-01-30 09:55:00,182.32,182.35,182.07,182.09,6931.0,175.6689,175.6978,175.4281,175.4473,6931.0
2020-01-30 10:00:00,182.06,182.19,182.06,182.19,4250.0,175.4184,175.5437,175.4184,175.5437,4250.0
2020-01-30 10:05:00,182.21,182.51,182.21,182.51,3530.0,175.563,175.852,175.563,175.852,3530.0
2020-01-30 10:10:00,182.46,182.53,182.26,182.33,9079.0,175.8038,175.8713,175.6111,175.6786,9079.0
2020-01-30 10:15:00,182.32,182.32,182.09,182.13,7661.0,175.6689,175.6689,175.4473,175.4859,7661.0
2020-01-30 10:20:00,182.09,182.11,181.98,182.0,9103.0,175.4473,175.4666,175.3413,175.3606,9103.0
2020-01-30 10:25:00,182.01,182.13,181.97,182.1,2634.0,175.3703,175.4859,175.3317,175.457,2634.0
2020-01-30 10:30:00,182.02,182.07,181.89,181.9,2395.0,175.3799,175.4281,175.2546,175.2643,2395.0
2020-01-30 10:35:00,181.85,181.86,181.66,181.67,14363.0,175.2161,175.2257,175.033,175.0427,14363.0
2020-01-30 10:40:00,181.56,181.57,181.45,181.51,9580.0,174.9367,174.9463,174.8307,174.8885,9580.0
2020-01-30 10:45:00,181.35,181.43,181.35,181.43,3430.0,174.7343,174.8114,174.7343,174.8114,3430.0
2020-01-30 10:50:00,181.52,181.54,181.21,181.25,9294.0,174.8981,174.9174,174.5994,174.638,9294.0
2020-01-30 10:55:00,181.19,181.33,181.13,181.13,2023.0,174.5802,174.7151,174.5224,174.5224,2023.0
2020-01-30 11:00:00,181.24,181.39,181.22,181.37,9352.0,174.6283,174.7729,174.6091,174.7536,9352.0
2020-01-30 11:05:00,181.37,181.46,181.3,181.31,7440.0,174.7536,174.8403,174.6862,174.6958,7440.0
2020-01-30 11:10:00,181.3,181.65,181.3,181.65,11017.0,174.6862,175.0234,174.6862,175.0234,11017.0
2020-01-30 11:15:00,181.63,181.65,181.57,181.65,3813.0,175.0041,175.0234,174.9463,175.0234,3813.0
2020-01-30 11:20:00,181.61,181.71,181.52,181.71,15976.0,174.9848,175.0812,174.8981,175.0812,15976.0
2020-01-30 11:25:00,181.75,181.89,181.72,181.89,6863.0,175.1197,175.2546,175.0908,175.2546,6863.0
2020-01-30 11:30:00,181.75,181.78,181.71,181.78,1156.0,175.1197,175.1486,175.0812,175.1486,1156.0
2020-01-30 11:35:00,181.77,182.01,181.77,181.99,3979.0,175.139,175.3703,175.139,175.351,3979.0
2020-01-30 11:40:00,181.95,182.1,181.95,181.97,6005.0,175.3124,175.457,175.3124,175.3317,6005.0
2020-01-30 11:45:00,181.99,182.2,181.97,182.12,12957.0,175.351,175.5533,175.3317,175.4762,12957.0
2020-01-30 11:50:00,182.11,182.26,182.11,182.26,9299.0,175.4666,175.6111,175.4666,175.6111,9299.0
2020-01-30 11:55:00,182.17,182.17,181.99,181.99,12175.0,175.5244,175.5244,175.351,175.351,12175.0
2020-01-30 12:00:00,181.95,182.04,181.94,182.01,3956.0,175.3124,175.3992,175.3028,175.3703,3956.0
2020-01-30 12:05:00,182.03,182.03,181.91,181.93,4055.0,175.3895,175.3895,175.2739,175.2932,4055.0
2020-01-30 12:10:00,181.87,181.89,181.81,181.82,2670.0,175.2354,175.2546,175.1775,175.1872,2670.0
2020-01-30 12:15:00,181.81,181.97,181.81,181.96,2643.0,175.1775,175.3317,175.1775,175.3221,2643.0
2020-01-30 12:20:00,181.92,181.99,181.91,181.95,1321.0,175.2835,175.351,175.2739,175.3124,1321.0
2020-01-30 12:25:00,181.94,181.94,181.6,181.6,8275.0,175.3028,175.3028,174.9752,174.9752,8275.0
2020-01-30 12:30:00,181.61,181.67,181.56,181.59,7279.0,174.9848,175.0427,174.9367,174.9656,7279.0
2020-01-30 12:35:00,181.62,181.65,181.25,181.29,6121.0,174.9945,175.0234,174.638,174.6765,6121.0
2020-01-30 12:40:00,181.31,181.39,181.21,181.33,17508.0,174.6958,174.7729,174.5994,174.7151,17508.0
2020-01-30 12:45:00,181.23,181.29,181.17,181.17,14202.0,174.6187,174.6765,174.5609,174.5609,14202.0
2020-01-30 12:50:00,181.19,181.45,181.18,181.28,16014.0,174.5802,174.8307,174.5705,174.6669,16014.0
2020-01-30 12:55:00,181.29,181.41,181.29,181.38,7261.0,174.6765,174.7921,174.6765,174.7632,7261.0
2020-01-30 13:00:00,181.39,181.57,181.39,181.53,56134.0,174.7729,174.9463,174.7729,174.9078,56134.0
2020-01-30 13:05:00,181.52,181.52,181.35,181.37,21030.0,174.8981,174.8981,174.7343,174.7536,21030.0
2020-01-30 13:10:00,181.35,181.5,181.35,181.4,83495.0,174.7343,174.8789,174.7343,174.7825,83495.0
2020-01-30 13:15:00,181.42,181.53,181.29,181.29,51809.0,174.8018,174.9078,174.6765,174.6765,51809.0
2020-01-30 13:20:00,181.3,181.41,181.27,181.41,3561.0,174.6862,174.7921,174.6572,174.7921,3561.0
2020-01-30 13:25:00,181.43,181.54,181.41,181.48,8766.0,174.8114,174.9174,174.7921,174.8596,8766.0
2020-01-30 13:30:00,181.48,181.65,181.41,181.59,71359.0,174.8596,175.0234,174.7921,174.9656,71359.0
2020-01-30 13:35:00,181.56,181.57,181.48,181.51,9610.0,174.9367,174.9463,174.8596,174.8885,9610.0
2020-01-30 13:40:00,181.51,181.56,181.49,181.53,16283.0,174.8885,174.9367,174.8692,174.9078,16283.0
2020-01-30 13:45:00,181.53,181.61,181.47,181.49,11738.0,174.9078,174.9848,174.85,174.8692,11738.0
2020-01-30 13:50:00,181.46,181.56,181.44,181.56,4307.0,174.8403,174.9367,174.821,174.9367,4307.0
2020-01-30 13:55:00,181.56,181.59,181.46,181.54,11204.0,174.9367,174.9656,174.8403,174.9174,11204.0
2020-01-30 14:00:00,181.58,181.65,181.56,181.62,5572.0,174.9559,175.0234,174.9367,174.9945,5572.0
2020-01-30 14:05:00,181.67,181.81,181.62,181.81,11601.0,175.0427,175.1775,174.9945,175.1775,11601.0
2020-01-30 14:10:00,181.86,181.95,181.86,181.95,2731.0,175.2257,175.3124,175.2257,175.3124,2731.0
2020-01-30 14:15:00,181.92,181.97,181.91,181.97,4750.0,175.2835,175.3317,175.2739,175.3317,4750.0
2020-01-30 14:20:00,182.01,182.04,181.93,181.93,4255.0,175.3703,175.3992,175.2932,175.2932,4255.0
2020-01-30 14:25:00,182.0,182.03,181.95,181.95,6513.0,175.3606,175.3895,175.3124,175.3124,6513.0
2020-01-30 14:30:00,181.91,181.92,181.82,181.88,5830.0,175.2739,175.2835,175.1872,175.245,5830.0
2020-01-30 14:35:00,181.85,181.9,181.75,181.87,6111.0,175.2161,175.2643,175.1197,175.2354,6111.0
2020-01-30 14:40:00,181.86,182.51,181.69,181.87,33833.0,175.2257,175.852,175.0619,175.2354,33833.0
2020-01-30 14:45:00,181.85,182.18,181.66,182.09,51790.0,175.2161,175.534,175.033,175.4473,51790.0
2020-01-30 14:50:00,182.2,182.2,181.88,181.97,3815.0,175.5533,175.5533,175.245,175.3317,3815.0
2020-01-30 14:55:00,182.15,182.41,182.11,182.23,14995.0,175.5051,175.7557,175.4666,175.5822,14995.0
2020-01-30 15:00:00,182.35,182.6,182.24,182.58,148650.0,175.6978,175.9387,175.5919,175.9195,148650.0
2020-01-30 15:05:00,182.62,182.63,182.26,182.26,14845.0,175.958,175.9676,175.6111,175.6111,14845.0
2020-01-30 15:10:00,182.29,182.34,182.22,182.34,10982.0,175.64,175.6882,175.5726,175.6882,10982.0
2020-01-30 15:15:00,182.35,182.59,182.25,182.54,32964.0,175.6978,175.9291,175.6015,175.8809,32964.0
2020-01-30 15:20:00,182.56,182.73,182.5,182.68,36543.0,175.9002,176.064,175.8424,176.0158,36543.0
2020-01-30 15:25:00,182.7,182.73,182.51,182.55,16962.0,176.0351,176.064,175.852,175.8906,16962.0
2020-01-30 15:30:00,182.58,182.66,182.53,182.64,12254.0,175.9195,175.9965,175.8713,175.9773,12254.0
2020-01-30 15:35:00,182.64,182.67,182.51,182.67,11368.0,175.9773,176.0062,175.852,176.0062,11368.0
2020-01-30 15:40:00,182.64,182.96,182.64,182.9,28741.0,175.9773,176.2856,175.9773,176.2278,28741.0
2020-01-30 15:45:00,182.93,183.09,182.87,183.01,13580.0,176.2567,176.4109,176.1989,176.3338,13580.0
2020-01-30 15:50:00,183.02,183.08,182.93,183.07,24800.0,176.3434,176.4012,176.2567,176.3916,24800.0
2020-01-30 15:55:00,183.02,183.28,182.98,183.14,41547.0,176.3434,176.5939,176.3049,176.459,41547.0
2020-01-31 09:30:00,183.38,183.39,182.86,182.98,520001.0,176.6903,176.6999,176.1892,176.3049,520001.0
2020-01-31 09:35:00,182.96,183.07,182.7,183.01,21461.0,176.2856,176.3916,176.0351,176.3338,21461.0
2020-01-31 09:40:00,182.77,182.82,182.54,182.55,14205.0,176.1025,176.1507,175.8809,175.8906,14205.0
2020-01-31 09:45:00,182.46,182.55,182.33,182.48,4487.0,175.8038,175.8906,175.6786,175.8231,4487.0
2020-01-31 09:50:00,182.56,182.56,182.14,182.26,19020.0,175.9002,175.9002,175.4955,175.6111,19020.0
2020-01-31 09:55:00,182.3,182.62,182.3,182.59,4864.0,175.6497,175.958,175.6497,175.9291,4864.0
2020-01-31 10:00:00,182.53,182.53,182.07,182.1,5322.0,175.8713,175.8713,175.4281,175.457,5322.0
2020-01-31 10:05:00,182.12,182.26,182.05,182.07,7773.0,175.4762,175.6111,175.4088,175.4281,7773.0
2020-01-31 10:10:00,182.04,182.17,181.84,181.84,23374.0,175.3992,175.5244,175.2065,175.2065,23374.0
2020-01-31 10:15:00,181.85,181.9,181.73,181.87,11849.0,175.2161,175.2643,175.1005,175.2354,11849.0
2020-01-31 10:20:00,181.9,182.08,181.9,182.01,5864.0,175.2643,175.4377,175.2643,175.3703,5864.0
2020-01-31 10:25:00,182.0,182.1,181.62,181.62,12624.0,175.3606,175.457,174.9945,174.9945,12624.0
2020-01-31 10:30:00,181.58,181.8,181.58,181.8,14526.0,174.9559,175.1679,174.9559,175.1679,14526.0
2020-01-31 10:35:00,181.74,181.76,181.54,181.55,26967.0,175.1101,175.1294,174.9174,174.927,26967.0
2020-01-31 10:40:00,181.55,181.68,181.34,181.34,21416.0,174.927,175.0523,174.7247,174.7247,21416.0
2020-01-31 10:45:00,181.33,181.52,181.33,181.43,10217.0,174.7151,174.8981,174.7151,174.8114,10217.0
2020-01-31 10:50:00,181.39,181.39,181.13,181.24,31744.0,174.7729,174.7729,174.5224,174.6283,31744.0
2020-01-31 10:55:00,181.29,181.37,181.15,181.19,7022.0,174.6765,174.7536,174.5416,174.5802,7022.0
2020-01-31 11:00:00,181.22,181.45,181.21,181.45,6498.0,174.6091,174.8307,174.5994,174.8307,6498.0
2020-01-31 11:05:00,181.36,181.36,180.99,181.03,5308.0,174.744,174.744,174.3875,174.426,5308.0
2020-01-31 11:10:00,180.96,181.2,180.88,180.88,26937.0,174.3586,174.5898,174.2815,174.2815,26937.0
2020-01-31 11:15:00,180.85,181.02,180.49,180.98,47827.0,174.2526,174.4164,173.9057,174.3778,47827.0
2020-01-31 11:20:00,180.99,181.05,180.79,180.82,5161.0,174.3875,174.4453,174.1948,174.2237,5161.0
2020-01-31 11:25:00,180.77,180.83,180.6,180.64,9068.0,174.1755,174.2333,174.0117,174.0502,9068.0
2020-01-31 11:30:00,180.58,180.76,180.57,180.74,8207.0,173.9924,174.1659,173.9828,174.1466,8207.0
2020-01-31 11:35:00,180.77,180.84,180.32,180.48,11609.0,174.1755,174.2429,173.7419,173.8961,11609.0
2020-01-31 11:40:00,180.62,180.9,180.59,180.9,16857.0,174.031,174.3007,174.0021,174.3007,16857.0
2020-01-31 11:45:00,180.85,181.17,180.85,181.07,9083.0,174.2526,174.5609,174.2526,174.4645,9083.0
2020-01-31 11:50:00,180.99,181.02,180.93,180.96,19863.0,174.3875,174.4164,174.3296,174.3586,19863.0
2020-01-31 11:55:00,181.09,181.25,181.08,181.25,12800.0,174.4838,174.638,174.4742,174.638,12800.0
2020-01-31 12:00:00,181.26,181.26,181.16,181.16,4644.0,174.6476,174.6476,174.5513,174.5513,4644.0
2020-01-31 12:05:00,181.1,181.1,180.95,181.0,14494.0,174.4934,174.4934,174.3489,174.3971,14494.0
2020-01-31 12:10:00,181.03,181.06,180.8,180.82,19008.0,174.426,174.4549,174.2044,174.2237,19008.0
2020-01-31 12:15:00,180.79,180.87,180.75,180.86,7938.0,174.1948,174.2718,174.1562,174.2622,7938.0
2020-01-31 12:20:00,180.86,180.9,180.76,180.79,10730.0,174.2622,174.3007,174.1659,174.1948,10730.0
2020-01-31 12:25:00,180.74,180.97,180.7,180.94,4615.0,174.1466,174.3682,174.108,174.3393,4615.0
2020-01-31 12:30:00,180.9,180.9,180.55,180.55,12763.0,174.3007,174.3007,173.9635,173.9635,12763.0
2020-01-31 12:35:00,180.55,180.56,180.26,180.38,25337.0,173.9635,173.9731,173.6841,173.7997,25337.0
2020-01-31 12:40:00,180.33,180.75,180.31,180.75,36311.0,173.7515,174.1562,173.7323,174.1562,36311.0
2020-01-31 12:45:00,180.75,180.75,180.45,180.46,11960.0,174.1562,174.1562,173.8672,173.8768,11960.0
2020-01-31 12:50:00,180.39,180.63,180.27,180.52,32835.0,173.8093,174.0406,173.6937,173.9346,32835.0
2020-01-31 12:55:00,180.52,180.67,180.51,180.57,6406.0,173.9346,174.0791,173.925,173.9828,6406.0
2020-01-31 13:00:00,180.58,180.78,180.55,180.63,3890.0,173.9924,174.1851,173.9635,174.0406,3890.0
2020-01-31 13:05:00,180.55,180.63,180.42,180.45,12237.0,173.9635,174.0406,173.8383,173.8672,12237.0
2020-01-31 13:10:00,180.44,180.48,180.36,180.36,7666.0,173.8575,173.8961,173.7804,173.7804,7666.0
2020-01-31 13:15:00,180.35,180.44,180.26,180.38,10138.0,173.7708,173.8575,173.6841,173.7997,10138.0
2020-01-31 13:20:00,180.31,180.52,180.26,180.51,21818.0,173.7323,173.9346,173.6841,173.925,21818.0
2020-01-31 13:25:00,180.48,180.53,180.31,180.42,17702.0,173.8961,173.9442,173.7323,173.8383,17702.0
2020-01-31 13:30:00,180.37,180.37,180.04,180.25,16366.0,173.7901,173.7901,173.4721,173.6745,16366.0
2020-01-31 13:35:00,180.26,180.3,179.98,180.07,16899.0,173.6841,173.7226,173.4143,173.501,16899.0
2020-01-31 13:40:00,180.06,180.19,179.95,179.95,20359.0,173.4914,173.6166,173.3854,173.3854,20359.0
2020-01-31 13:45:00,179.95,180.2,179.94,180.19,15591.0,173.3854,173.6263,173.3758,173.6166,15591.0
2020-01-31 13:50:00,180.19,180.29,180.04,180.24,39855.0,173.6166,173.713,173.4721,173.6648,39855.0
2020-01-31 13:55:00,180.27,180.46,180.27,180.46,11864.0,173.6937,173.8768,173.6937,173.8768,11864.0
2020-01-31 14:00:00,180.45,180.72,180.45,180.72,5852.0,173.8672,174.1273,173.8672,174.1273,5852.0
2020-01-31 14:05:00,180.68,180.71,180.57,180.64,15626.0,174.0888,174.1177,173.9828,174.0502,15626.0
2020-01-31 14:10:00,180.59,180.71,180.56,180.57,4816.0,174.0021,174.1177,173.9731,173.9828,4816.0
2020-01-31 14:15:00,180.6,180.71,180.49,180.68,42213.0,174.0117,174.1177,173.9057,174.0888,42213.0
2020-01-31 14:20:00,180.62,180.63,180.26,180.32,53561.0,174.031,174.0406,173.6841,173.7419,53561.0
2020-01-31 14:25:00,180.29,180.41,180.27,180.33,10742.0,173.713,173.8286,173.6937,173.7515,10742.0
2020-01-31 14:30:00,180.3,180.85,180.28,180.74,8351.0,173.7226,174.2526,173.7034,174.1466,8351.0
2020-01-31 14:35:00,180.75,180.81,180.65,180.71,9421.0,174.1562,174.214,174.0599,174.1177,9421.0
2020-01-31 14:40:00,180.73,180.75,180.45,180.49,15380.0,174.1369,174.1562,173.8672,173.9057,15380.0
2020-01-31 14:45:00,180.48,180.58,180.39,180.45,14062.0,173.8961,173.9924,173.8093,173.8672,14062.0
2020-01-31 14:50:00,180.4,180.5,180.39,180.5,3853.0,173.819,173.9153,173.8093,173.9153,3853.0
2020-01-31 14:55:00,180.42,180.61,180.42,180.51,15942.0,173.8383,174.0213,173.8383,173.925,15942.0
2020-01-31 15:00:00,180.45,180.58,180.29,180.37,25043.0,173.8672,173.9924,173.713,173.7901,25043.0
2020-01-31 15:05:00,180.35,180.38,180.11,180.16,973593.0,173.7708,173.7997,173.5396,173.5877,973593.0
2020-01-31 15:10:00,180.17,180.17,179.93,179.93,7844.0,173.5974,173.5974,173.3661,173.3661,7844.0
2020-01-31 15:15:00,179.95,180.11,179.84,180.06,33991.0,173.3854,173.5396,173.2794,173.4914,33991.0
2020-01-31 15:20:00,180.03,180.14,179.93,180.13,11847.0,173.4625,173.5685,173.3661,173.5588,11847.0
2020-01-31 15:25:00,180.05,180.05,179.82,179.86,20518.0,173.4818,173.4818,173.2601,173.2987,20518.0
2020-01-31 15:30:00,179.81,179.82,179.65,179.73,15407.0,173.2505,173.2601,173.0963,173.1734,15407.0
2020-01-31 15:35:00,179.69,179.7,179.5,179.53,18710.0,173.1349,173.1445,172.9518,172.9807,18710.0
2020-01-31 15:40:00,179.5,179.94,179.34,179.89,78455.0,172.9518,173.3758,172.7977,173.3276,78455.0
2020-01-31 15:45:00,179.89,180.02,179.7,179.74,33819.0,173.3276,173.4528,173.1445,173.1831,33819.0
2020-01-31 15:50:00,179.75,180.07,179.71,180.02,36571.0,173.1927,173.501,173.1542,173.4528,36571.0
2020-01-31 15:55:00,180.04,180.1,179.85,179.89,103578.0,173.4721,173.5299,173.289,173.3276,103578.0
2020-02-03 09:30:00,180.69,181.1,180.57,181.1,62949.0,174.0984,174.4934,173.9828,174.4934,62949.0
2020-02-03 09:35:00,181.1,181.57,181.1,181.45,24380.0,174.4934,174.9463,174.4934,174.8307,24380.0
2020-02-03 09:40:00,181.46,181.57,181.4,181.55,12863.0,174.8403,174.9463,174.7825,174.927,12863.0
2020-02-03 09:45:00,181.57,181.91,181.57,181.82,13935.0,174.9463,175.2739,174.9463,175.1872,13935.0
2020-02-03 09:50:00,181.86,182.06,181.82,181.98,15404.0,175.2257,175.4184,175.1872,175.3413,15404.0
2020-02-03 09:55:00,182.02,182.15,181.97,182.13,14751.0,175.3799,175.5051,175.3317,175.4859,14751.0
2020-02-03 10:00:00,182.15,182.57,182.15,182.46,29123.0,175.5051,175.9098,175.5051,175.8038,29123.0
2020-02-03 10:05:00,182.43,182.43,182.03,182.28,12428.0,175.7749,175.7749,175.3895,175.6304,12428.0
2020-02-03 10:10:00,182.31,182.44,182.27,182.39,6236.0,175.6593,175.7846,175.6208,175.7364,6236.0
2020-02-03 10:15:00,182.42,182.58,182.33,182.55,10369.0,175.7653,175.9195,175.6786,175.8906,10369.0
2020-02-03 10:20:00,182.53,182.59,182.45,182.55,12313.0,175.8713,175.9291,175.7942,175.8906,12313.0
2020-02-03 10:25:00,182.55,182.74,182.55,182.71,17505.0,175.8906,176.0736,175.8906,176.0447,17505.0
2020-02-03 10:30:00,182.73,182.75,182.56,182.57,10179.0,176.064,176.0833,175.9002,175.9098,10179.0
2020-02-03 10:35:00,182.55,182.62,182.53,182.55,10974.0,175.8906,175.958,175.8713,175.8906,10974.0
2020-02-03 10:40:00,182.5,182.51,182.42,182.47,13462.0,175.8424,175.852,175.7653,175.8135,13462.0
2020-02-03 10:45:00,182.46,182.47,182.2,182.2,5369.0,175.8038,175.8135,175.5533,175.5533,5369.0
2020-02-03 10:50:00,182.17,182.27,182.08,182.17,11229.0,175.5244,175.6208,175.4377,175.5244,11229.0
2020-02-03 10:55:00,182.14,182.25,182.12,182.25,13323.0,175.4955,175.6015,175.4762,175.6015,13323.0
2020-02-03 11:00:00,182.26,182.38,182.23,182.34,8826.0,175.6111,175.7268,175.5822,175.6882,8826.0
2020-02-03 11:05:00,182.36,182.49,182.25,182.45,14202.0,175.7075,175.8327,175.6015,175.7942,14202.0
2020-02-03 11:10:00,182.44,182.47,182.17,182.19,26803.0,175.7846,175.8135,175.5244,175.5437,26803.0
2020-02-03 11:15:00,182.2,182.28,182.13,182.28,9913.0,175.5533,175.6304,175.4859,175.6304,9913.0
2020-02-03 11:20:00,182.26,182.4,182.24,182.35,14096.0,175.6111,175.746,175.5919,175.6978,14096.0
2020-02-03 11:25:00,182.32,182.37,182.18,182.19,14508.0,175.6689,175.7171,175.534,175.5437,14508.0
2020-02-03 11:30:00,182.16,182.19,182.08,182.14,15022.0,175.5148,175.5437,175.4377,175.4955,15022.0
2020-02-03 11:35:00,182.07,182.07,181.97,181.98,10556.0,175.4281,175.4281,175.3317,175.3413,10556.0
2020-02-03 11:40:00,182.01,182.06,181.63,181.78,13620.0,175.3703,175.4184,175.0041,175.1486,13620.0
2020-02-03 11:45:00,181.73,181.78,181.67,181.72,9962.0,175.1005,175.1486,175.0427,175.0908,9962.0
2020-02-03 11:50:00,181.67,181.74,181.61,181.74,4836.0,175.0427,175.1101,174.9848,175.1101,4836.0
2020-02-03 11:55:00,181.75,181.9,181.74,181.86,16026.0,175.1197,175.2643,175.1101,175.2257,16026.0
2020-02-03 12:00:00,181.84,181.95,181.73,181.94,9394.0,175.2065,175.3124,175.1005,175.3028,9394.0
2020-02-03 12:05:00,181.93,181.93,181.78,181.82,4981.0,175.2932,175.2932,175.1486,175.1872,4981.0
2020-02-03 12:10:00,181.78,181.81,181.69,181.81,5855.0,175.1486,175.1775,175.0619,175.1775,5855.0
2020-02-03 12:15:00,181.84,182.0,181.84,182.0,3670.0,175.2065,175.3606,175.2065,175.3606,3670.0
2020-02-03 12:20:00,182.02,182.14,182.01,182.14,12085.0,175.3799,175.4955,175.3703,175.4955,12085.0
2020-02-03 12:25:00,182.11,182.13,182.01,182.03,2821.0,175.4666,175.4859,175.3703,175.3895,2821.0
2020-02-03 12:30:00,182.0,182.05,181.93,181.98,6847.0,175.3606,175.4088,175.2932,175.3413,6847.0
2020-02-03 12:35:00,181.96,181.97,181.91,181.95,4867.0,175.3221,175.3317,175.2739,175.3124,4867.0
2020-02-03 12:40:00,181.97,182.13,181.97,182.11,6844.0,175.3317,175.4859,175.3317,175.4666,6844.0
2020-02-03 12:45:00,182.11,182.13,181.97,182.08,8151.0,175.4666,175.4859,175.3317,175.4377,8151.0
2020-02-03 12:50:00,182.1,182.17,182.04,182.17,4351.0,175.457,175.5244,175.3992,175.5244,4351.0
2020-02-03 12:55:00,182.15,182.24,182.13,182.19,7845.0,175.5051,175.5919,175.4859,175.5437,7845.0
2020-02-03 13:00:00,182.21,182.21,182.12,182.12,4823.0,175.563,175.563,175.4762,175.4762,4823.0
2020-02-03 13:05:00,182.12,182.18,181.99,182.02,5644.0,175.4762,175.534,175.351,175.3799,5644.0
2020-02-03 13:10:00,182.01,182.05,181.68,181.77,29091.0,175.3703,175.4088,175.0523,175.139,29091.0
2020-02-03 13:15:00,181.73,181.85,181.67,181.85,27960.0,175.1005,175.2161,175.0427,175.2161,27960.0
2020-02-03 13:20:00,181.81,181.95,181.81,181.92,50232.0,175.1775,175.3124,175.1775,175.2835,50232.0
2020-02-03 13:25:00,181.91,181.96,181.83,181.83,8077.0,175.2739,175.3221,175.1968,175.1968,8077.0
2020-02-03 13:30:00,181.75,181.85,181.68,181.78,12742.0,175.1197,175.2161,175.0523,175.1486,12742.0
2020-02-03 13:35:00,181.79,182.08,181.79,182.08,60194.0,175.1583,175.4377,175.1583,175.4377,60194.0
2020-02-03 13:40:00,182.04,182.04,181.93,181.95,5824.0,175.3992,175.3992,175.2932,175.3124,5824.0
2020-02-03 13:45:00,181.92,182.03,181.85,182.03,13528.0,175.2835,175.3895,175.2161,175.3895,13528.0
2020-02-03 13:50:00,182.02,182.02,181.88,182.02,62060.0,175.3799,175.3799,175.245,175.3799,62060.0
2020-02-03 13:55:00,182.01,182.12,182.0,182.09,31308.0,175.3703,175.4762,175.3606,175.4473,31308.0
2020-02-03 14:00:00,182.09,182.09,181.95,181.98,16677.0,175.4473,175.4473,175.3124,175.3413,16677.0
2020-02-03 14:05:00,181.98,181.98,181.82,181.85,7092.0,175.3413,175.3413,175.1872,175.2161,7092.0
2020-02-03 14:10:00,181.85,181.86,181.76,181.77,16647.0,175.2161,175.2257,175.1294,175.139,16647.0
2020-02-03 14:15:00,181.78,181.88,181.75,181.87,6502.0,175.1486,175.245,175.1197,175.2354,6502.0
2020-02-03 14:20:00,181.88,182.02,181.87,181.94,7858.0,175.245,175.3799,175.2354,175.3028,7858.0
2020-02-03 14:25:00,181.96,182.03,181.89,181.94,6026.0,175.3221,175.3895,175.2546,175.3028,6026.0
2020-02-03 14:30:00,181.95,182.05,181.79,181.8,6317.0,175.3124,175.4088,175.1583,175.1679,6317.0
2020-02-03 14:35:00,181.76,181.95,181.76,181.95,11717.0,175.1294,175.3124,175.1294,175.3124,11717.0
2020-02-03 14:40:00,181.93,182.13,181.89,182.08,25263.0,175.2932,175.4859,175.2546,175.4377,25263.0
2020-02-03 14:45:00,182.08,182.16,182.03,182.15,6752.0,175.4377,175.5148,175.3895,175.5051,6752.0
2020-02-03 14:50:00,182.13,182.15,182.07,182.1,15419.0,175.4859,175.5051,175.4281,175.457,15419.0
2020-02-03 14:55:00,182.13,182.14,182.03,182.05,5947.0,175.4859,175.4955,175.3895,175.4088,5947.0
2020-02-03 15:00:00,182.04,182.18,182.04,182.16,11466.0,175.3992,175.534,175.3992,175.5148,11466.0
2020-02-03 15:05:00,182.16,182.21,182.1,182.17,12642.0,175.5148,175.563,175.457,175.5244,12642.0
2020-02-03 15:10:00,182.17,182.19,182.02,182.05,22370.0,175.5244,175.5437,175.3799,175.4088,22370.0
2020-02-03 15:15:00,182.06,182.06,181.98,182.05,7589.0,175.4184,175.4184,175.3413,175.4088,7589.0
2020-02-03 15:20:00,182.04,182.24,182.0,182.24,39102.0,175.3992,175.5919,175.3606,175.5919,39102.0
2020-02-03 15:25:00,182.24,182.29,182.15,182.29,20322.0,175.5919,175.64,175.5051,175.64,20322.0
2020-02-03 15:30:00,182.31,182.37,182.24,182.37,36970.0,175.6593,175.7171,175.5919,175.7171,36970.0
2020-02-03 15:35:00,182.36,182.38,182.22,182.23,20856.0,175.7075,175.7268,175.5726,175.5822,20856.0
2020-02-03 15:40:00,182.22,182.26,182.1,182.1,31193.0,175.5726,175.6111,175.457,175.457,31193.0
2020-02-03 15:45:00,182.07,182.07,181.89,181.89,26237.0,175.4281,175.4281,175.2546,175.2546,26237.0
2020-02-03 15:50:00,181.89,181.98,181.81,181.98,42527.0,175.2546,175.3413,175.1775,175.3413,42527.0
2020-02-03 15:55:00,181.98,182.14,181.98,182.05,85530.0,175.3413,175.4955,175.3413,175.4088,85530.0
2020-02-04 09:30:00,184.37,184.47,184.08,184.29,30497.0,177.6442,177.7405,177.3647,177.5671,30497.0
2020-02-04 09:35:00,184.36,184.41,184.06,184.08,26727.0,177.6345,177.6827,177.3455,177.3647,26727.0
2020-02-04 09:40:00,184.13,184.57,184.13,184.51,35399.0,177.4129,177.8369,177.4129,177.7791,35399.0
2020-02-04 09:45:00,184.48,184.85,184.48,184.85,39666.0,177.7501,178.1066,177.7501,178.1066,39666.0
2020-02-04 09:50:00,184.85,184.88,184.68,184.71,14975.0,178.1066,178.1356,177.9428,177.9718,14975.0
2020-02-04 09:55:00,184.73,184.85,184.65,184.79,18555.0,177.991,178.1066,177.9139,178.0488,18555.0
2020-02-04 10:00:00,184.85,184.85,184.67,184.75,4342.0,178.1066,178.1066,177.9332,178.0103,4342.0
2020-02-04 10:05:00,184.71,184.85,184.7,184.85,13236.0,177.9718,178.1066,177.9621,178.1066,13236.0
2020-02-04 10:10:00,184.89,184.89,184.53,184.54,9466.0,178.1452,178.1452,177.7983,177.808,9466.0
2020-02-04 10:15:00,184.52,184.57,184.49,184.56,8555.0,177.7887,177.8369,177.7598,177.8272,8555.0
2020-02-04 10:20:00,184.61,184.78,184.56,184.73,5072.0,177.8754,178.0392,177.8272,177.991,5072.0
2020-02-04 10:25:00,184.75,184.92,184.74,184.92,12708.0,178.0103,178.1741,178.0007,178.1741,12708.0
2020-02-04 10:30:00,184.95,184.95,184.86,184.86,11975.0,178.203,178.203,178.1163,178.1163,11975.0
2020-02-04 10:35:00,184.88,185.08,184.88,185.08,7102.0,178.1356,178.3283,178.1356,178.3283,7102.0
2020-02-04 10:40:00,185.08,185.19,185.08,185.14,3927.0,178.3283,178.4342,178.3283,178.3861,3927.0
2020-02-04 10:45:00,185.16,185.16,185.01,185.03,10034.0,178.4053,178.4053,178.2608,178.2801,10034.0
2020-02-04 10:50:00,185.0,185.12,184.99,185.03,14556.0,178.2512,178.3668,178.2415,178.2801,14556.0
2020-02-04 10:55:00,185.06,185.15,184.95,185.02,5899.0,178.309,178.3957,178.203,178.2704,5899.0
2020-02-04 11:00:00,185.02,185.1,185.0,185.08,14915.0,178.2704,178.3475,178.2512,178.3283,14915.0
2020-02-04 11:05:00,185.06,185.16,185.03,185.08,16061.0,178.309,178.4053,178.2801,178.3283,16061.0
2020-02-04 11:10:00,185.08,185.23,185.08,185.12,6984.0,178.3283,178.4728,178.3283,178.3668,6984.0
2020-02-04 11:15:00,185.16,185.3,185.11,185.29,4875.0,178.4053,178.5402,178.3572,178.5306,4875.0
2020-02-04 11:20:00,185.29,185.39,185.29,185.39,12107.0,178.5306,178.6269,178.5306,178.6269,12107.0
2020-02-04 11:25:00,185.37,185.43,185.34,185.35,262515.0,178.6077,178.6655,178.5788,178.5884,262515.0
2020-02-04 11:30:00,185.36,185.62,185.35,185.6,6298.0,178.598,178.8486,178.5884,178.8293,6298.0
2020-02-04 11:35:00,185.59,185.65,185.59,185.65,5289.0,178.8197,178.8775,178.8197,178.8775,5289.0
2020-02-04 11:40:00,185.63,185.65,185.55,185.62,7231.0,178.8582,178.8775,178.7811,178.8486,7231.0
2020-02-04 11:45:00,185.59,185.72,185.55,185.65,29128.0,178.8197,178.9449,178.7811,178.8775,29128.0
2020-02-04 11:50:00,185.66,185.66,185.51,185.52,10834.0,178.8871,178.8871,178.7426,178.7522,10834.0
2020-02-04 11:55:00,185.52,185.61,185.51,185.61,3942.0,178.7522,178.8389,178.7426,178.8389,3942.0
2020-02-04 12:00:00,185.61,185.67,185.61,185.64,1705.0,178.8389,178.8967,178.8389,178.8678,1705.0
2020-02-04 12:05:00,185.6,185.67,185.6,185.64,4029.0,178.8293,178.8967,178.8293,178.8678,4029.0
2020-02-04 12:10:00,185.67,185.78,185.65,185.75,2637.0,178.8967,179.0027,178.8775,178.9738,2637.0
2020-02-04 12:15:00,185.77,185.8,185.59,185.64,9798.0,178.9931,179.022,178.8197,178.8678,9798.0
2020-02-04 12:20:00,185.65,185.73,185.64,185.72,2711.0,178.8775,178.9545,178.8678,178.9449,2711.0
2020-02-04 12:25:00,185.76,185.76,185.68,185.73,6384.0,178.9835,178.9835,178.9064,178.9545,6384.0
2020-02-04 12:30:00,185.72,185.72,185.61,185.62,1877.0,178.9449,178.9449,178.8389,178.8486,1877.0
2020-02-04 12:35:00,185.62,185.68,185.61,185.67,4446.0,178.8486,178.9064,178.8389,178.8967,4446.0
2020-02-04 12:40:00,185.67,185.7,185.63,185.7,4875.0,178.8967,178.9256,178.8582,178.9256,4875.0
2020-02-04 12:45:00,185.71,185.76,185.65,185.66,5932.0,178.9353,178.9835,178.8775,178.8871,5932.0
2020-02-04 12:50:00,185.67,185.68,185.62,185.68,8171.0,178.8967,178.9064,178.8486,178.9064,8171.0
2020-02-04 12:55:00,185.7,185.74,185.68,185.71,4542.0,178.9256,178.9642,178.9064,178.9353,4542.0
2020-02-04 13:00:00,185.72,185.74,185.72,185.74,604.0,178.9449,178.9642,178.9449,178.9642,604.0
2020-02-04 13:05:00,185.76,185.78,185.66,185.66,5283.0,178.9835,179.0027,178.8871,178.8871,5283.0
2020-02-04 13:10:00,185.66,185.68,185.58,185.58,2307.0,178.8871,178.9064,178.81,178.81,2307.0
2020-02-04 13:15:00,185.55,185.55,185.52,185.54,3217.0,178.7811,178.7811,178.7522,178.7715,3217.0
2020-02-04 13:20:00,185.52,185.56,185.45,185.45,3507.0,178.7522,178.7907,178.6848,178.6848,3507.0
2020-02-04 13:25:00,185.47,185.51,185.34,185.49,6083.0,178.704,178.7426,178.5788,178.7233,6083.0
2020-02-04 13:30:00,185.47,185.59,185.47,185.58,3947.0,178.704,178.8197,178.704,178.81,3947.0
2020-02-04 13:35:00,185.61,185.65,185.6,185.62,3513.0,178.8389,178.8775,178.8293,178.8486,3513.0
2020-02-04 13:40:00,185.62,185.68,185.58,185.68,3785.0,178.8486,178.9064,178.81,178.9064,3785.0
2020-02-04 13:45:00,185.68,185.74,185.68,185.74,7871.0,178.9064,178.9642,178.9064,178.9642,7871.0
2020-02-04 13:50:00,185.72,185.76,185.69,185.74,3969.0,178.9449,178.9835,178.916,178.9642,3969.0
2020-02-04 13:55:00,185.72,185.75,185.72,185.73,13739.0,178.9449,178.9738,178.9449,178.9545,13739.0
2020-02-04 14:00:00,185.75,185.84,185.73,185.81,5437.0,178.9738,179.0605,178.9545,179.0316,5437.0
2020-02-04 14:05:00,185.82,185.86,185.82,185.84,16680.0,179.0413,179.0798,179.0413,179.0605,16680.0
2020-02-04 14:10:00,185.87,185.91,185.84,185.91,5154.0,179.0894,179.128,179.0605,179.128,5154.0
2020-02-04 14:15:00,185.87,185.89,185.81,185.81,6595.0,179.0894,179.1087,179.0316,179.0316,6595.0
2020-02-04 14:20:00,185.81,185.84,185.78,185.79,4632.0,179.0316,179.0605,179.0027,179.0124,4632.0
2020-02-04 14:25:00,185.8,185.81,185.74,185.75,17888.0,179.022,179.0316,178.9642,178.9738,17888.0
2020-02-04 14:30:00,185.73,185.85,185.73,185.81,5728.0,178.9545,179.0702,178.9545,179.0316,5728.0
2020-02-04 14:35:00,185.78,185.9,185.78,185.84,12225.0,179.0027,179.1183,179.0027,179.0605,12225.0
2020-02-04 14:40:00,185.84,185.99,185.83,185.99,18577.0,179.0605,179.2051,179.0509,179.2051,18577.0
2020-02-04 14:45:00,185.99,185.99,185.93,185.95,24476.0,179.2051,179.2051,179.1472,179.1665,24476.0
2020-02-04 14:50:00,185.96,185.97,185.91,185.91,5365.0,179.1762,179.1858,179.128,179.128,5365.0
2020-02-04 14:55:00,185.92,185.95,185.89,185.9,5086.0,179.1376,179.1665,179.1087,179.1183,5086.0
2020-02-04 15:00:00,185.88,185.91,185.81,185.91,5098.0,179.0991,179.128,179.0316,179.128,5098.0
2020-02-04 15:05:00,185.89,185.93,185.83,185.83,10003.0,179.1087,179.1472,179.0509,179.0509,10003.0
2020-02-04 15:10:00,185.84,185.89,185.8,185.81,14802.0,179.0605,179.1087,179.022,179.0316,14802.0
2020-02-04 15:15:00,185.82,185.88,185.76,185.87,25550.0,179.0413,179.0991,178.9835,179.0894,25550.0
2020-02-04 15:20:00,185.88,185.96,185.88,185.96,17707.0,179.0991,179.1762,179.0991,179.1762,17707.0
2020-02-04 15:25:00,185.95,186.01,185.92,185.98,11701.0,179.1665,179.2243,179.1376,179.1954,11701.0
2020-02-04 15:30:00,185.99,186.03,185.91,185.91,15871.0,179.2051,179.2436,179.128,179.128,15871.0
2020-02-04 15:35:00,185.92,186.01,185.86,185.86,18217.0,179.1376,179.2243,179.0798,179.0798,18217.0
2020-02-04 15:40:00,185.86,185.86,185.78,185.8,16067.0,179.0798,179.0798,179.0027,179.022,16067.0
2020-02-04 15:45:00,185.77,185.94,185.74,185.83,13163.0,178.9931,179.1569,178.9642,179.0509,13163.0
2020-02-04 15:50:00,185.85,185.85,185.55,185.61,39851.0,179.0702,179.0702,178.7811,178.8389,39851.0
2020-02-04 15:55:00,185.61,185.68,185.51,185.66,61210.0,178.8389,178.9064,178.7426,178.8871,61210.0
2020-02-05 09:30:00,187.42,187.43,187.06,187.1,33098.0,180.5829,180.5925,180.236,180.2746,33098.0
2020-02-05 09:35:00,187.09,187.11,186.67,186.69,11305.0,180.2649,180.2842,179.8603,179.8795,11305.0
2020-02-05 09:40:00,186.67,186.72,186.17,186.3,24303.0,179.8603,179.9084,179.3785,179.5038,24303.0
2020-02-05 09:45:00,186.33,186.84,186.33,186.75,44913.0,179.5327,180.0241,179.5327,179.9373,44913.0
2020-02-05 09:50:00,186.78,186.78,186.49,186.54,46669.0,179.9662,179.9662,179.6868,179.735,46669.0
2020-02-05 09:55:00,186.5,186.81,186.48,186.71,40188.0,179.6965,179.9951,179.6772,179.8988,40188.0
2020-02-05 10:00:00,186.78,186.87,186.69,186.76,31823.0,179.9662,180.053,179.8795,179.947,31823.0
2020-02-05 10:05:00,186.79,186.89,186.52,186.52,17299.0,179.9759,180.0722,179.7157,179.7157,17299.0
2020-02-05 10:10:00,186.52,186.6,186.28,186.36,15074.0,179.7157,179.7928,179.4845,179.5616,15074.0
2020-02-05 10:15:00,186.34,186.36,186.2,186.29,10582.0,179.5423,179.5616,179.4074,179.4941,10582.0
2020-02-05 10:20:00,186.27,186.45,186.27,186.4,4463.0,179.4748,179.6483,179.4748,179.6001,4463.0
2020-02-05 10:25:00,186.41,186.42,185.78,185.95,29399.0,179.6097,179.6194,179.0027,179.1665,29399.0
2020-02-05 10:30:00,185.89,185.95,185.69,185.92,15819.0,179.1087,179.1665,178.916,179.1376,15819.0
2020-02-05 10:35:00,185.92,185.92,185.5,185.62,17728.0,179.1376,179.1376,178.7329,178.8486,17728.0
2020-02-05 10:40:00,185.55,185.68,185.43,185.68,38915.0,178.7811,178.9064,178.6655,178.9064,38915.0
2020-02-05 10:45:00,185.67,185.68,185.45,185.66,6965.0,178.8967,178.9064,178.6848,178.8871,6965.0
2020-02-05 10:50:00,185.63,185.83,185.63,185.79,17505.0,178.8582,179.0509,178.8582,179.0124,17505.0
2020-02-05 10:55:00,185.73,185.94,185.72,185.89,8598.0,178.9545,179.1569,178.9449,179.1087,8598.0
2020-02-05 11:00:00,185.86,185.95,185.76,185.83,16498.0,179.0798,179.1665,178.9835,179.0509,16498.0
2020-02-05 11:05:00,185.86,186.0,185.76,186.0,3876.0,179.0798,179.2147,178.9835,179.2147,3876.0
2020-02-05 11:10:00,186.0,186.07,185.95,186.07,13491.0,179.2147,179.2821,179.1665,179.2821,13491.0
2020-02-05 11:15:00,186.08,186.14,186.01,186.1,3588.0,179.2918,179.3496,179.2243,179.311,3588.0
2020-02-05 11:20:00,186.08,186.09,185.92,185.92,16131.0,179.2918,179.3014,179.1376,179.1376,16131.0
2020-02-05 11:25:00,185.96,186.0,185.88,186.0,7592.0,179.1762,179.2147,179.0991,179.2147,7592.0
2020-02-05 11:30:00,185.98,186.03,185.89,185.92,4141.0,179.1954,179.2436,179.1087,179.1376,4141.0
2020-02-05 11:35:00,185.81,185.89,185.69,185.75,40531.0,179.0316,179.1087,178.916,178.9738,40531.0
2020-02-05 11:40:00,185.69,185.69,185.5,185.62,10313.0,178.916,178.916,178.7329,178.8486,10313.0
2020-02-05 11:45:00,185.64,185.84,185.63,185.84,19678.0,178.8678,179.0605,178.8582,179.0605,19678.0
2020-02-05 11:50:00,185.85,185.9,185.81,185.86,3988.0,179.0702,179.1183,179.0316,179.0798,3988.0
2020-02-05 11:55:00,185.85,186.07,185.84,186.07,8988.0,179.0702,179.2821,179.0605,179.2821,8988.0
2020-02-05 12:00:00,186.02,186.09,186.02,186.08,1826.0,179.234,179.3014,179.234,179.2918,1826.0
2020-02-05 12:05:00,186.12,186.24,186.12,186.24,1304.0,179.3303,179.4459,179.3303,179.4459,1304.0
2020-02-05 12:10:00,186.25,186.27,186.18,186.2,4696.0,179.4556,179.4748,179.3881,179.4074,4696.0
2020-02-05 12:15:00,186.23,186.27,186.14,186.15,11340.0,179.4363,179.4748,179.3496,179.3592,11340.0
2020-02-05 12:20:00,186.15,186.17,186.05,186.17,2894.0,179.3592,179.3785,179.2629,179.3785,2894.0
2020-02-05 12:25:00,186.17,186.19,186.11,186.11,4121.0,179.3785,179.3978,179.3207,179.3207,4121.0
2020-02-05 12:30:00,186.09,186.14,186.03,186.12,9145.0,179.3014,179.3496,179.2436,179.3303,9145.0
2020-02-05 12:35:00,186.13,186.18,186.06,186.16,6198.0,179.34,179.3881,179.2725,179.3689,6198.0
2020-02-05 12:40:00,186.16,186.16,186.05,186.07,3782.0,179.3689,179.3689,179.2629,179.2821,3782.0
2020-02-05 12:45:00,186.06,186.11,186.06,186.09,4417.0,179.2725,179.3207,179.2725,179.3014,4417.0
2020-02-05 12:50:00,186.09,186.19,186.07,186.07,4831.0,179.3014,179.3978,179.2821,179.2821,4831.0
2020-02-05 12:55:00,185.98,186.02,185.97,186.01,3449.0,179.1954,179.234,179.1858,179.2243,3449.0
2020-02-05 13:00:00,185.95,185.97,185.87,185.88,16889.0,179.1665,179.1858,179.0894,179.0991,16889.0
2020-02-05 13:05:00,185.84,185.89,185.8,185.83,3567.0,179.0605,179.1087,179.022,179.0509,3567.0
2020-02-05 13:10:00,185.75,185.85,185.74,185.81,16731.0,178.9738,179.0702,178.9642,179.0316,16731.0
2020-02-05 13:15:00,185.78,185.83,185.74,185.8,2891.0,179.0027,179.0509,178.9642,179.022,2891.0
2020-02-05 13:20:00,185.79,185.87,185.79,185.86,8287.0,179.0124,179.0894,179.0124,179.0798,8287.0
2020-02-05 13:25:00,185.85,185.91,185.82,185.86,18525.0,179.0702,179.128,179.0413,179.0798,18525.0
2020-02-05 13:30:00,185.86,185.96,185.83,185.9,4929.0,179.0798,179.1762,179.0509,179.1183,4929.0
2020-02-05 13:35:00,185.91,185.94,185.85,185.86,2498.0,179.128,179.1569,179.0702,179.0798,2498.0
2020-02-05 13:40:00,185.86,185.99,185.85,185.96,47260.0,179.0798,179.2051,179.0702,179.1762,47260.0
2020-02-05 13:45:00,186.0,186.03,185.97,186.03,8794.0,179.2147,179.2436,179.1858,179.2436,8794.0
2020-02-05 13:50:00,186.05,186.05,185.97,185.97,10037.0,179.2629,179.2629,179.1858,179.1858,10037.0
2020-02-05 13:55:00,185.97,186.08,185.96,185.96,10892.0,179.1858,179.2918,179.1762,179.1762,10892.0
2020-02-05 14:00:00,185.95,185.97,185.89,185.89,8324.0,179.1665,179.1858,179.1087,179.1087,8324.0
2020-02-05 14:05:00,185.89,185.93,185.79,185.83,17521.0,179.1087,179.1472,179.0124,179.0509,17521.0
2020-02-05 14:10:00,185.82,185.87,185.76,185.84,74439.0,179.0413,179.0894,178.9835,179.0605,74439.0
2020-02-05 14:15:00,185.85,186.03,185.85,185.97,33075.0,179.0702,179.2436,179.0702,179.1858,33075.0
2020-02-05 14:20:00,185.98,186.08,185.98,186.08,10730.0,179.1954,179.2918,179.1954,179.2918,10730.0
2020-02-05 14:25:00,186.08,186.12,186.04,186.12,18836.0,179.2918,179.3303,179.2532,179.3303,18836.0
2020-02-05 14:30:00,186.08,186.12,186.0,186.08,24320.0,179.2918,179.3303,179.2147,179.2918,24320.0
2020-02-05 14:35:00,186.05,186.16,186.04,186.14,14866.0,179.2629,179.3689,179.2532,179.3496,14866.0
2020-02-05 14:40:00,186.14,186.21,186.12,186.21,9550.0,179.3496,179.417,179.3303,179.417,9550.0
2020-02-05 14:45:00,186.17,186.23,186.14,186.23,12899.0,179.3785,179.4363,179.3496,179.4363,12899.0
2020-02-05 14:50:00,186.23,186.47,186.23,186.47,18626.0,179.4363,179.6675,179.4363,179.6675,18626.0
2020-02-05 14:55:00,186.48,186.53,186.44,186.45,17226.0,179.6772,179.7254,179.6386,179.6483,17226.0
2020-02-05 15:00:00,186.46,186.68,186.45,186.67,24791.0,179.6579,179.8699,179.6483,179.8603,24791.0
2020-02-05 15:05:00,186.68,186.71,186.57,186.58,35832.0,179.8699,179.8988,179.7639,179.7735,35832.0
2020-02-05 15:10:00,186.56,186.58,186.44,186.47,13264.0,179.7543,179.7735,179.6386,179.6675,13264.0
2020-02-05 15:15:00,186.48,186.57,186.47,186.56,21275.0,179.6772,179.7639,179.6675,179.7543,21275.0
2020-02-05 15:20:00,186.54,186.67,186.54,186.6,27050.0,179.735,179.8603,179.735,179.7928,27050.0
2020-02-05 15:25:00,186.56,186.59,186.41,186.45,12936.0,179.7543,179.7832,179.6097,179.6483,12936.0
2020-02-05 15:30:00,186.44,186.44,186.24,186.29,30625.0,179.6386,179.6386,179.4459,179.4941,30625.0
2020-02-05 15:35:00,186.27,186.37,186.25,186.35,34164.0,179.4748,179.5712,179.4556,179.5519,34164.0
2020-02-05 15:40:00,186.34,186.46,186.31,186.44,26791.0,179.5423,179.6579,179.5134,179.6386,26791.0
2020-02-05 15:45:00,186.43,186.48,186.24,186.3,32522.0,179.629,179.6772,179.4459,179.5038,32522.0
2020-02-05 15:50:00,186.31,186.31,186.06,186.26,50478.0,179.5134,179.5134,179.2725,179.4652,50478.0
2020-02-05 15:55:00,186.25,186.43,186.16,186.43,88512.0,179.4556,179.629,179.3689,179.629,88512.0
2020-02-06 09:30:00,187.1,187.16,186.49,186.58,57633.0,180.2746,180.3324,179.6868,179.7735,57633.0
2020-02-06 09:35:00,186.55,186.73,186.45,186.51,34074.0,179.7446,179.9181,179.6483,179.7061,34074.0
2020-02-06 09:40:00,186.53,186.59,186.36,186.52,20087.0,179.7254,179.7832,179.5616,179.7157,20087.0
2020-02-06 09:45:00,186.52,186.81,186.44,186.81,10448.0,179.7157,179.9951,179.6386,179.9951,10448.0
2020-02-06 09:50:00,186.77,186.87,186.67,186.84,17754.0,179.9566,180.053,179.8603,180.0241,17754.0
2020-02-06 09:55:00,186.83,187.11,186.78,187.1,16145.0,180.0144,180.2842,179.9662,180.2746,16145.0
2020-02-06 10:00:00,187.17,187.17,186.94,187.09,10195.0,180.342,180.342,180.1204,180.2649,10195.0
2020-02-06 10:05:00,187.13,187.2,187.03,187.06,7840.0,180.3035,180.3709,180.2071,180.236,7840.0
2020-02-06 10:10:00,187.05,187.19,187.03,187.08,12367.0,180.2264,180.3613,180.2071,180.2553,12367.0
2020-02-06 10:15:00,187.09,187.09,186.75,186.75,4205.0,180.2649,180.2649,179.9373,179.9373,4205.0
2020-02-06 10:20:00,186.76,186.89,186.65,186.76,42978.0,179.947,180.0722,179.841,179.947,42978.0
2020-02-06 10:25:00,186.73,186.91,186.69,186.76,56263.0,179.9181,180.0915,179.8795,179.947,56263.0
2020-02-06 10:30:00,186.71,186.89,186.69,186.89,8135.0,179.8988,180.0722,179.8795,180.0722,8135.0
2020-02-06 10:35:00,186.93,187.02,186.91,187.01,7300.0,180.1108,180.1975,180.0915,180.1879,7300.0
2020-02-06 10:40:00,187.0,187.05,186.84,186.85,9333.0,180.1782,180.2264,180.0241,180.0337,9333.0
2020-02-06 10:45:00,186.84,187.12,186.84,187.1,4792.0,180.0241,180.2938,180.0241,180.2746,4792.0
2020-02-06 10:50:00,187.07,187.13,186.89,186.89,14515.0,180.2457,180.3035,180.0722,180.0722,14515.0
2020-02-06 10:55:00,186.89,187.09,186.89,187.02,10194.0,180.0722,180.2649,180.0722,180.1975,10194.0
2020-02-06 11:00:00,187.01,187.16,186.93,187.09,9947.0,180.1879,180.3324,180.1108,180.2649,9947.0
2020-02-06 11:05:00,187.1,187.21,187.1,187.19,4337.0,180.2746,180.3806,180.2746,180.3613,4337.0
2020-02-06 11:10:00,187.22,187.34,187.16,187.25,8286.0,180.3902,180.5058,180.3324,180.4191,8286.0
2020-02-06 11:15:00,187.25,187.35,187.19,187.32,6558.0,180.4191,180.5154,180.3613,180.4865,6558.0
2020-02-06 11:20:00,187.32,187.46,187.31,187.42,7098.0,180.4865,180.6214,180.4769,180.5829,7098.0
2020-02-06 11:25:00,187.4,187.48,187.36,187.39,8833.0,180.5636,180.6407,180.5251,180.554,8833.0
2020-02-06 11:30:00,187.41,187.45,187.31,187.4,8772.0,180.5733,180.6118,180.4769,180.5636,8772.0
2020-02-06 11:35:00,187.4,187.4,187.28,187.36,9403.0,180.5636,180.5636,180.448,180.5251,9403.0
2020-02-06 11:40:00,187.33,187.41,187.17,187.19,9584.0,180.4962,180.5733,180.342,180.3613,9584.0
2020-02-06 11:45:00,187.2,187.25,187.19,187.24,12071.0,180.3709,180.4191,180.3613,180.4095,12071.0
2020-02-06 11:50:00,187.24,187.26,187.11,187.11,4222.0,180.4095,180.4287,180.2842,180.2842,4222.0
2020-02-06 11:55:00,187.13,187.21,187.07,187.09,16756.0,180.3035,180.3806,180.2457,180.2649,16756.0
2020-02-06 12:00:00,187.07,187.24,187.05,187.24,7804.0,180.2457,180.4095,180.2264,180.4095,7804.0
2020-02-06 12:05:00,187.25,187.37,187.23,187.33,5169.0,180.4191,180.5347,180.3998,180.4962,5169.0
2020-02-06 12:10:00,187.31,187.31,187.17,187.17,8178.0,180.4769,180.4769,180.342,180.342,8178.0
2020-02-06 12:15:00,187.17,187.35,187.17,187.33,6544.0,180.342,180.5154,180.342,180.4962,6544.0
2020-02-06 12:20:00,187.32,187.34,187.29,187.34,5458.0,180.4865,180.5058,180.4576,180.5058,5458.0
2020-02-06 12:25:00,187.37,187.41,187.34,187.41,5150.0,180.5347,180.5733,180.5058,180.5733,5150.0
2020-02-06 12:30:00,187.42,187.45,187.36,187.42,6469.0,180.5829,180.6118,180.5251,180.5829,6469.0
2020-02-06 12:35:00,187.4,187.41,187.38,187.39,2735.0,180.5636,180.5733,180.5444,180.554,2735.0
2020-02-06 12:40:00,187.42,187.53,187.41,187.53,6335.0,180.5829,180.6889,180.5733,180.6889,6335.0
2020-02-06 12:45:00,187.5,187.5,187.39,187.42,6246.0,180.66,180.66,180.554,180.5829,6246.0
2020-02-06 12:50:00,187.43,187.52,187.4,187.5,5048.0,180.5925,180.6792,180.5636,180.66,5048.0
2020-02-06 12:55:00,187.5,187.53,187.45,187.53,8107.0,180.66,180.6889,180.6118,180.6889,8107.0
2020-02-06 13:00:00,187.51,187.55,187.51,187.53,4790.0,180.6696,180.7082,180.6696,180.6889,4790.0
2020-02-06 13:05:00,187.54,187.58,187.44,187.47,6768.0,180.6985,180.7371,180.6022,180.6311,6768.0
2020-02-06 13:10:00,187.48,187.48,187.39,187.41,9584.0,180.6407,180.6407,180.554,180.5733,9584.0
2020-02-06 13:15:00,187.41,187.42,187.39,187.42,3729.0,180.5733,180.5829,180.554,180.5829,3729.0
2020-02-06 13:20:00,187.41,187.41,187.34,187.37,4638.0,180.5733,180.5733,180.5058,180.5347,4638.0
2020-02-06 13:25:00,187.36,187.36,187.33,187.33,5219.0,180.5251,180.5251,180.4962,180.4962,5219.0
2020-02-06 13:30:00,187.33,187.38,187.33,187.37,6005.0,180.4962,180.5444,180.4962,180.5347,6005.0
2020-02-06 13:35:00,187.36,187.36,187.25,187.25,8412.0,180.5251,180.5251,180.4191,180.4191,8412.0
2020-02-06 13:40:00,187.24,187.35,187.24,187.34,5319.0,180.4095,180.5154,180.4095,180.5058,5319.0
2020-02-06 13:45:00,187.36,187.41,187.34,187.41,9282.0,180.5251,180.5733,180.5058,180.5733,9282.0
2020-02-06 13:50:00,187.41,187.47,187.41,187.43,27986.0,180.5733,180.6311,180.5733,180.5925,27986.0
2020-02-06 13:55:00,187.42,187.47,187.42,187.44,6905.0,180.5829,180.6311,180.5829,180.6022,6905.0
2020-02-06 14:00:00,187.43,187.49,187.41,187.49,15615.0,180.5925,180.6503,180.5733,180.6503,15615.0
2020-02-06 14:05:00,187.47,187.52,187.41,187.5,16745.0,180.6311,180.6792,180.5733,180.66,16745.0
2020-02-06 14:10:00,187.52,187.55,187.49,187.54,7604.0,180.6792,180.7082,180.6503,180.6985,7604.0
2020-02-06 14:15:00,187.52,187.58,187.41,187.41,7826.0,180.6792,180.7371,180.5733,180.5733,7826.0
2020-02-06 14:20:00,187.42,187.42,187.31,187.35,7505.0,180.5829,180.5829,180.4769,180.5154,7505.0
2020-02-06 14:25:00,187.36,187.5,187.36,187.46,8575.0,180.5251,180.66,180.5251,180.6214,8575.0
2020-02-06 14:30:00,187.46,187.53,187.43,187.45,11138.0,180.6214,180.6889,180.5925,180.6118,11138.0
2020-02-06 14:35:00,187.43,187.44,187.34,187.36,7992.0,180.5925,180.6022,180.5058,180.5251,7992.0
2020-02-06 14:40:00,187.39,187.42,187.37,187.37,5608.0,180.554,180.5829,180.5347,180.5347,5608.0
2020-02-06 14:45:00,187.35,187.45,187.32,187.45,11073.0,180.5154,180.6118,180.4865,180.6118,11073.0
2020-02-06 14:50:00,187.46,187.47,187.4,187.4,5899.0,180.6214,180.6311,180.5636,180.5636,5899.0
2020-02-06 14:55:00,187.4,187.42,187.31,187.33,7404.0,180.5636,180.5829,180.4769,180.4962,7404.0
2020-02-06 15:00:00,187.33,187.37,187.3,187.37,15146.0,180.4962,180.5347,180.4673,180.5347,15146.0
2020-02-06 15:05:00,187.39,187.51,187.37,187.51,8644.0,180.554,180.6696,180.5347,180.6696,8644.0
2020-02-06 15:10:00,187.51,187.51,187.32,187.37,6879.0,180.6696,180.6696,180.4865,180.5347,6879.0
2020-02-06 15:15:00,187.36,187.37,187.3,187.31,8715.0,180.5251,180.5347,180.4673,180.4769,8715.0
2020-02-06 15:20:00,187.3,187.3,187.16,187.19,66529.0,180.4673,180.4673,180.3324,180.3613,66529.0
2020-02-06 15:25:00,187.22,187.28,187.17,187.22,12206.0,180.3902,180.448,180.342,180.3902,12206.0
2020-02-06 15:30:00,187.24,187.37,187.22,187.35,15015.0,180.4095,180.5347,180.3902,180.5154,15015.0
2020-02-06 15:35:00,187.38,187.4,187.35,187.35,13103.0,180.5444,180.5636,180.5154,180.5154,13103.0
2020-02-06 15:40:00,187.34,187.43,187.34,187.38,14777.0,180.5058,180.5925,180.5058,180.5444,14777.0
2020-02-06 15:45:00,187.36,187.41,187.32,187.33,20033.0,180.5251,180.5733,180.4865,180.4962,20033.0
2020-02-06 15:50:00,187.34,187.53,187.3,187.52,27133.0,180.5058,180.6889,180.4673,180.6792,27133.0
2020-02-06 15:55:00,187.53,187.61,187.47,187.55,55821.0,180.6889,180.766,180.6311,180.7082,55821.0
2020-02-07 09:30:00,186.76,186.97,186.39,186.45,134709.0,179.947,180.1493,179.5905,179.6483,134709.0
2020-02-07 09:35:00,186.44,186.81,186.43,186.66,47503.0,179.6386,179.9951,179.629,179.8506,47503.0
2020-02-07 09:40:00,186.53,186.77,186.5,186.6,8116.0,179.7254,179.9566,179.6965,179.7928,8116.0
2020-02-07 09:45:00,186.56,186.77,186.5,186.74,5681.0,179.7543,179.9566,179.6965,179.9277,5681.0
2020-02-07 09:50:00,186.73,186.87,186.73,186.85,12951.0,179.9181,180.053,179.9181,180.0337,12951.0
2020-02-07 09:55:00,186.87,186.9,186.61,186.61,8033.0,180.053,180.0819,179.8024,179.8024,8033.0
2020-02-07 10:00:00,186.6,186.64,186.46,186.53,7172.0,179.7928,179.8313,179.6579,179.7254,7172.0
2020-02-07 10:05:00,186.55,186.76,186.55,186.74,12987.0,179.7446,179.947,179.7446,179.9277,12987.0
2020-02-07 10:10:00,186.74,186.88,186.73,186.87,7376.0,179.9277,180.0626,179.9181,180.053,7376.0
2020-02-07 10:15:00,186.84,186.93,186.76,186.92,4638.0,180.0241,180.1108,179.947,180.1011,4638.0
2020-02-07 10:20:00,186.91,187.06,186.91,187.03,4324.0,180.0915,180.236,180.0915,180.2071,4324.0
2020-02-07 10:25:00,187.02,187.13,186.98,187.09,11649.0,180.1975,180.3035,180.1589,180.2649,11649.0
2020-02-07 10:30:00,187.08,187.22,187.06,187.09,5833.0,180.2553,180.3902,180.236,180.2649,5833.0
2020-02-07 10:35:00,187.09,187.14,187.04,187.12,12678.0,180.2649,180.3131,180.2168,180.2938,12678.0
2020-02-07 10:40:00,187.08,187.27,187.06,187.24,9595.0,180.2553,180.4384,180.236,180.4095,9595.0
2020-02-07 10:45:00,187.26,187.27,187.09,187.2,9510.0,180.4287,180.4384,180.2649,180.3709,9510.0
2020-02-07 10:50:00,187.18,187.23,187.12,187.15,8529.0,180.3516,180.3998,180.2938,180.3227,8529.0
2020-02-07 10:55:00,187.16,187.32,187.13,187.14,5599.0,180.3324,180.4865,180.3035,180.3131,5599.0
2020-02-07 11:00:00,187.08,187.11,186.98,187.07,5689.0,180.2553,180.2842,180.1589,180.2457,5689.0
2020-02-07 11:05:00,187.06,187.21,187.06,187.12,14606.0,180.236,180.3806,180.236,180.2938,14606.0
2020-02-07 11:10:00,187.11,187.18,187.07,187.18,10988.0,180.2842,180.3516,180.2457,180.3516,10988.0
2020-02-07 11:15:00,187.16,187.21,187.15,187.19,6767.0,180.3324,180.3806,180.3227,180.3613,6767.0
2020-02-07 11:20:00,187.21,187.37,187.21,187.35,5416.0,180.3806,180.5347,180.3806,180.5154,5416.0
2020-02-07 11:25:00,187.37,187.45,187.34,187.42,10315.0,180.5347,180.6118,180.5058,180.5829,10315.0
2020-02-07 11:30:00,187.45,187.62,187.44,187.49,24773.0,180.6118,180.7756,180.6022,180.6503,24773.0
2020-02-07 11:35:00,187.48,187.54,187.44,187.5,12229.0,180.6407,180.6985,180.6022,180.66,12229.0
2020-02-07 11:40:00,187.5,187.55,187.47,187.47,6743.0,180.66,180.7082,180.6311,180.6311,6743.0
2020-02-07 11:45:00,187.47,187.47,187.27,187.29,6766.0,180.6311,180.6311,180.4384,180.4576,6766.0
2020-02-07 11:50:00,187.31,187.37,187.27,187.36,13963.0,180.4769,180.5347,180.4384,180.5251,13963.0
2020-02-07 11:55:00,187.37,187.43,187.34,187.41,7474.0,180.5347,180.5925,180.5058,180.5733,7474.0
2020-02-07 12:00:00,187.4,187.46,187.32,187.39,4664.0,180.5636,180.6214,180.4865,180.554,4664.0
2020-02-07 12:05:00,187.38,187.49,187.38,187.41,4203.0,180.5444,180.6503,180.5444,180.5733,4203.0
2020-02-07 12:10:00,187.41,187.48,187.36,187.47,4313.0,180.5733,180.6407,180.5251,180.6311,4313.0
2020-02-07 12:15:00,187.48,187.51,187.47,187.47,17035.0,180.6407,180.6696,180.6311,180.6311,17035.0
2020-02-07 12:20:00,187.51,187.55,187.49,187.52,2787.0,180.6696,180.7082,180.6503,180.6792,2787.0
2020-02-07 12:25:00,187.52,187.57,187.47,187.54,5229.0,180.6792,180.7274,180.6311,180.6985,5229.0
2020-02-07 12:30:00,187.52,187.52,187.39,187.39,6232.0,180.6792,180.6792,180.554,180.554,6232.0
2020-02-07 12:35:00,187.4,187.41,187.32,187.36,5148.0,180.5636,180.5733,180.4865,180.5251,5148.0
2020-02-07 12:40:00,187.36,187.4,187.3,187.32,5948.0,180.5251,180.5636,180.4673,180.4865,5948.0
2020-02-07 12:45:00,187.33,187.36,187.32,187.36,3647.0,180.4962,180.5251,180.4865,180.5251,3647.0
2020-02-07 12:50:00,187.35,187.37,187.31,187.33,3547.0,180.5154,180.5347,180.4769,180.4962,3547.0
2020-02-07 12:55:00,187.36,187.43,187.32,187.39,5311.0,180.5251,180.5925,180.4865,180.554,5311.0
2020-02-07 13:00:00,187.37,187.37,187.34,187.36,1174.0,180.5347,180.5347,180.5058,180.5251,1174.0
2020-02-07 13:05:00,187.36,187.36,187.32,187.32,5278.0,180.5251,180.5251,180.4865,180.4865,5278.0
2020-02-07 13:10:00,187.32,187.33,187.27,187.27,4519.0,180.4865,180.4962,180.4384,180.4384,4519.0
2020-02-07 13:15:00,187.23,187.29,187.21,187.21,1705.0,180.3998,180.4576,180.3806,180.3806,1705.0
2020-02-07 13:20:00,187.25,187.25,187.19,187.22,1116.0,180.4191,180.4191,180.3613,180.3902,1116.0
2020-02-07 13:25:00,187.22,187.31,187.22,187.31,6352.0,180.3902,180.4769,180.3902,180.4769,6352.0
2020-02-07 13:30:00,187.31,187.34,187.1,187.1,43494.0,180.4769,180.5058,180.2746,180.2746,43494.0
2020-02-07 13:35:00,187.14,187.35,187.04,187.04,38300.0,180.3131,180.5154,180.2168,180.2168,38300.0
2020-02-07 13:40:00,187.03,187.08,186.99,187.07,9401.0,180.2071,180.2553,180.1686,180.2457,9401.0
2020-02-07 13:45:00,186.99,187.01,186.88,186.9,12355.0,180.1686,180.1879,180.0626,180.0819,12355.0
2020-02-07 13:50:00,186.88,186.97,186.88,186.95,20442.0,180.0626,180.1493,180.0626,180.13,20442.0
2020-02-07 13:55:00,186.9,186.9,186.75,186.75,24702.0,180.0819,180.0819,179.9373,179.9373,24702.0
2020-02-07 14:00:00,186.7,186.74,186.56,186.56,111588.0,179.8892,179.9277,179.7543,179.7543,111588.0
2020-02-07 14:05:00,186.53,186.67,186.47,186.47,4600.0,179.7254,179.8603,179.6675,179.6675,4600.0
2020-02-07 14:10:00,186.45,186.51,186.33,186.39,9742.0,179.6483,179.7061,179.5327,179.5905,9742.0
2020-02-07 14:15:00,186.43,186.55,186.4,186.41,6296.0,179.629,179.7446,179.6001,179.6097,6296.0
2020-02-07 14:20:00,186.4,186.4,186.27,186.3,8635.0,179.6001,179.6001,179.4748,179.5038,8635.0
2020-02-07 14:25:00,186.29,186.51,186.28,186.47,5590.0,179.4941,179.7061,179.4845,179.6675,5590.0
2020-02-07 14:30:00,186.49,186.64,186.48,186.62,19282.0,179.6868,179.8313,179.6772,179.8121,19282.0
2020-02-07 14:35:00,186.63,186.71,186.61,186.62,3101.0,179.8217,179.8988,179.8024,179.8121,3101.0
2020-02-07 14:40:00,186.6,186.78,186.51,186.77,9501.0,179.7928,179.9662,179.7061,179.9566,9501.0
2020-02-07 14:45:00,186.77,186.77,186.63,186.63,3532.0,179.9566,179.9566,179.8217,179.8217,3532.0
2020-02-07 14:50:00,186.63,186.69,186.55,186.68,6219.0,179.8217,179.8795,179.7446,179.8699,6219.0
2020-02-07 14:55:00,186.67,186.81,186.62,186.8,5014.0,179.8603,179.9951,179.8121,179.9855,5014.0
2020-02-07 15:00:00,186.8,186.87,186.77,186.77,16111.0,179.9855,180.053,179.9566,179.9566,16111.0
2020-02-07 15:05:00,186.78,186.79,186.68,186.68,6396.0,179.9662,179.9759,179.8699,179.8699,6396.0
2020-02-07 15:10:00,186.72,186.72,186.63,186.71,7183.0,179.9084,179.9084,179.8217,179.8988,7183.0
2020-02-07 15:15:00,186.69,186.74,186.65,186.7,10315.0,179.8795,179.9277,179.841,179.8892,10315.0
2020-02-07 15:20:00,186.62,186.63,186.51,186.54,5252.0,179.8121,179.8217,179.7061,179.735,5252.0
2020-02-07 15:25:00,186.55,186.67,186.53,186.6,5605.0,179.7446,179.8603,179.7254,179.7928,5605.0
2020-02-07 15:30:00,186.61,186.75,186.61,186.75,4606.0,179.8024,179.9373,179.8024,179.9373,4606.0
2020-02-07 15:35:00,186.78,186.78,186.62,186.7,8478.0,179.9662,179.9662,179.8121,179.8892,8478.0
2020-02-07 15:40:00,186.68,186.83,186.66,186.79,25715.0,179.8699,180.0144,179.8506,179.9759,25715.0
2020-02-07 15:45:00,186.8,186.88,186.75,186.76,16578.0,179.9855,180.0626,179.9373,179.947,16578.0
2020-02-07 15:50:00,186.77,186.83,186.51,186.55,25474.0,179.9566,180.0144,179.7061,179.7446,25474.0
2020-02-07 15:55:00,186.53,186.78,186.5,186.73,83209.0,179.7254,179.9662,179.6965,179.9181,83209.0
2020-02-10 09:30:00,186.14,186.74,186.14,186.73,60392.0,179.3496,179.9277,179.3496,179.9181,60392.0
2020-02-10 09:35:00,186.78,186.96,186.73,186.91,13346.0,179.9662,180.1397,179.9181,180.0915,13346.0
2020-02-10 09:40:00,186.94,187.21,186.93,187.2,18248.0,180.1204,180.3806,180.1108,180.3709,18248.0
2020-02-10 09:45:00,187.21,187.24,186.98,187.01,15713.0,180.3806,180.4095,180.1589,180.1879,15713.0
2020-02-10 09:50:00,187.07,187.15,186.92,187.14,22893.0,180.2457,180.3227,180.1011,180.3131,22893.0
2020-02-10 09:55:00,187.17,187.37,187.09,187.35,9907.0,180.342,180.5347,180.2649,180.5154,9907.0
2020-02-10 10:00:00,187.43,187.43,187.36,187.36,17408.0,180.5925,180.5925,180.5251,180.5251,17408.0
2020-02-10 10:05:00,187.41,187.49,187.37,187.48,5103.0,180.5733,180.6503,180.5347,180.6407,5103.0
2020-02-10 10:10:00,187.47,187.48,187.38,187.38,4726.0,180.6311,180.6407,180.5444,180.5444,4726.0
2020-02-10 10:15:00,187.42,187.68,187.42,187.66,7052.0,180.5829,180.8334,180.5829,180.8141,7052.0
2020-02-10 10:20:00,187.69,187.69,187.57,187.64,11077.0,180.843,180.843,180.7274,180.7949,11077.0
2020-02-10 10:25:00,187.65,187.69,187.62,187.69,4862.0,180.8045,180.843,180.7756,180.843,4862.0
2020-02-10 10:30:00,187.71,187.81,187.67,187.8,3815.0,180.8623,180.9587,180.8238,180.949,3815.0
2020-02-10 10:35:00,187.82,188.0,187.79,187.98,6466.0,180.9683,181.1417,180.9394,181.1225,6466.0
2020-02-10 10:40:00,187.95,187.95,187.81,187.85,3785.0,181.0936,181.0936,180.9587,180.9972,3785.0
2020-02-10 10:45:00,187.87,187.92,187.84,187.91,3978.0,181.0165,181.0647,180.9876,181.055,3978.0
2020-02-10 10:50:00,187.92,187.92,187.74,187.78,5648.0,181.0647,181.0647,180.8912,180.9298,5648.0
2020-02-10 10:55:00,187.77,187.77,187.65,187.67,7434.0,180.9201,180.9201,180.8045,180.8238,7434.0
2020-02-10 11:00:00,187.69,187.76,187.68,187.72,12215.0,180.843,180.9105,180.8334,180.8719,12215.0
2020-02-10 11:05:00,187.73,187.81,187.72,187.77,17810.0,180.8816,180.9587,180.8719,180.9201,17810.0
2020-02-10 11:10:00,187.74,187.76,187.61,187.65,6058.0,180.8912,180.9105,180.766,180.8045,6058.0
2020-02-10 11:15:00,187.64,187.71,187.62,187.66,16067.0,180.7949,180.8623,180.7756,180.8141,16067.0
2020-02-10 11:20:00,187.68,187.79,187.68,187.78,21173.0,180.8334,180.9394,180.8334,180.9298,21173.0
2020-02-10 11:25:00,187.79,187.91,187.78,187.88,64807.0,180.9394,181.055,180.9298,181.0261,64807.0
2020-02-10 11:30:00,187.89,187.95,187.86,187.91,9380.0,181.0357,181.0936,181.0068,181.055,9380.0
2020-02-10 11:35:00,187.83,188.0,187.82,187.96,8827.0,180.9779,181.1417,180.9683,181.1032,8827.0
2020-02-10 11:40:00,187.95,188.0,187.93,187.96,1194.0,181.0936,181.1417,181.0743,181.1032,1194.0
2020-02-10 11:45:00,187.98,188.11,187.98,188.03,2412.0,181.1225,181.2477,181.1225,181.1706,2412.0
2020-02-10 11:50:00,188.01,188.02,187.85,187.85,5471.0,181.1514,181.161,180.9972,180.9972,5471.0
2020-02-10 11:55:00,187.86,187.94,187.86,187.94,3348.0,181.0068,181.0839,181.0068,181.0839,3348.0
2020-02-10 12:00:00,187.91,187.94,187.87,187.87,1586.0,181.055,181.0839,181.0165,181.0165,1586.0
2020-02-10 12:05:00,187.8,187.85,187.75,187.85,4233.0,180.949,180.9972,180.9009,180.9972,4233.0
2020-02-10 12:10:00,187.84,187.91,187.82,187.89,5142.0,180.9876,181.055,180.9683,181.0357,5142.0
2020-02-10 12:15:00,187.88,187.89,187.8,187.83,4805.0,181.0261,181.0357,180.949,180.9779,4805.0
2020-02-10 12:20:00,187.8,187.82,187.73,187.74,10517.0,180.949,180.9683,180.8816,180.8912,10517.0
2020-02-10 12:25:00,187.73,187.79,187.68,187.74,5462.0,180.8816,180.9394,180.8334,180.8912,5462.0
2020-02-10 12:30:00,187.76,187.81,187.71,187.72,10959.0,180.9105,180.9587,180.8623,180.8719,10959.0
2020-02-10 12:35:00,187.68,187.71,187.6,187.71,7398.0,180.8334,180.8623,180.7563,180.8623,7398.0
2020-02-10 12:40:00,187.71,187.78,187.7,187.75,8288.0,180.8623,180.9298,180.8527,180.9009,8288.0
2020-02-10 12:45:00,187.77,187.83,187.77,187.79,2795.0,180.9201,180.9779,180.9201,180.9394,2795.0
2020-02-10 12:50:00,187.75,187.75,187.71,187.73,3084.0,180.9009,180.9009,180.8623,180.8816,3084.0
2020-02-10 12:55:00,187.75,187.78,187.74,187.74,2478.0,180.9009,180.9298,180.8912,180.8912,2478.0
2020-02-10 13:00:00,187.77,187.79,187.75,187.79,1760.0,180.9201,180.9394,180.9009,180.9394,1760.0
2020-02-10 13:05:00,187.79,187.79,187.74,187.75,4187.0,180.9394,180.9394,180.8912,180.9009,4187.0
2020-02-10 13:10:00,187.8,187.87,187.77,187.86,3651.0,180.949,181.0165,180.9201,181.0068,3651.0
2020-02-10 13:15:00,187.87,187.92,187.87,187.89,15672.0,181.0165,181.0647,181.0165,181.0357,15672.0
2020-02-10 13:20:00,187.9,187.94,187.88,187.92,1365.0,181.0454,181.0839,181.0261,181.0647,1365.0
2020-02-10 13:25:00,187.91,187.93,187.84,187.86,3567.0,181.055,181.0743,180.9876,181.0068,3567.0
2020-02-10 13:30:00,187.87,187.96,187.87,187.95,2500.0,181.0165,181.1032,181.0165,181.0936,2500.0
2020-02-10 13:35:00,187.96,187.96,187.91,187.91,7327.0,181.1032,181.1032,181.055,181.055,7327.0
2020-02-10 13:40:00,187.93,187.94,187.86,187.86,2903.0,181.0743,181.0839,181.0068,181.0068,2903.0
2020-02-10 13:45:00,187.89,187.9,187.8,187.87,4074.0,181.0357,181.0454,180.949,181.0165,4074.0
2020-02-10 13:50:00,187.88,187.92,187.88,187.89,12614.0,181.0261,181.0647,181.0261,181.0357,12614.0
2020-02-10 13:55:00,187.87,187.92,187.82,187.82,2908.0,181.0165,181.0647,180.9683,180.9683,2908.0
2020-02-10 14:00:00,187.84,187.84,187.71,187.78,5237.0,180.9876,180.9876,180.8623,180.9298,5237.0
2020-02-10 14:05:00,187.78,187.84,187.77,187.81,7412.0,180.9298,180.9876,180.9201,180.9587,7412.0
2020-02-10 14:10:00,187.82,187.86,187.81,187.81,3867.0,180.9683,181.0068,180.9587,180.9587,3867.0
2020-02-10 14:15:00,187.84,187.93,187.83,187.91,4417.0,180.9876,181.0743,180.9779,181.055,4417.0
2020-02-10 14:20:00,187.91,187.94,187.91,187.93,2091.0,181.055,181.0839,181.055,181.0743,2091.0
2020-02-10 14:25:00,187.94,187.97,187.91,187.96,2636.0,181.0839,181.1128,181.055,181.1032,2636.0
2020-02-10 14:30:00,187.96,188.0,187.91,188.0,5191.0,181.1032,181.1417,181.055,181.1417,5191.0
2020-02-10 14:35:00,188.03,188.03,187.96,187.97,2353.0,181.1706,181.1706,181.1032,181.1128,2353.0
2020-02-10 14:40:00,187.95,188.04,187.94,188.02,2420.0,181.0936,181.1803,181.0839,181.161,2420.0
2020-02-10 14:45:00,188.01,188.06,188.0,188.06,18307.0,181.1514,181.1995,181.1417,181.1995,18307.0
2020-02-10 14:50:00,188.09,188.13,188.08,188.12,7969.0,181.2285,181.267,181.2188,181.2574,7969.0
2020-02-10 14:55:00,188.12,188.21,188.11,188.2,5397.0,181.2574,181.3441,181.2477,181.3344,5397.0
2020-02-10 15:00:00,188.2,188.32,188.19,188.28,7313.0,181.3344,181.4501,181.3248,181.4115,7313.0
2020-02-10 15:05:00,188.27,188.35,188.26,188.33,7131.0,181.4019,181.479,181.3923,181.4597,7131.0
2020-02-10 15:10:00,188.35,188.45,188.34,188.37,9250.0,181.479,181.5753,181.4693,181.4982,9250.0
2020-02-10 15:15:00,188.37,188.4,188.31,188.34,13713.0,181.4982,181.5271,181.4404,181.4693,13713.0
2020-02-10 15:20:00,188.34,188.4,188.33,188.37,11675.0,181.4693,181.5271,181.4597,181.4982,11675.0
2020-02-10 15:25:00,188.37,188.46,188.37,188.43,17533.0,181.4982,181.585,181.4982,181.556,17533.0
2020-02-10 15:30:00,188.44,188.45,188.29,188.39,30244.0,181.5657,181.5753,181.4212,181.5175,30244.0
2020-02-10 15:35:00,188.4,188.43,188.34,188.38,6069.0,181.5271,181.556,181.4693,181.5079,6069.0
2020-02-10 15:40:00,188.38,188.44,188.36,188.41,13457.0,181.5079,181.5657,181.4886,181.5368,13457.0
2020-02-10 15:45:00,188.41,188.48,188.34,188.39,12651.0,181.5368,181.6042,181.4693,181.5175,12651.0
2020-02-10 15:50:00,188.4,188.61,188.33,188.58,29614.0,181.5271,181.7295,181.4597,181.7006,29614.0
2020-02-10 15:55:00,188.59,188.76,188.53,188.76,88239.0,181.7102,181.874,181.6524,181.874,88239.0
2020-02-11 09:30:00,189.84,189.84,189.25,189.26,71615.0,182.9146,182.9146,182.3461,182.3558,71615.0
2020-02-11 09:35:00,189.29,189.45,189.08,189.1,25704.0,182.3847,182.5388,182.1823,182.2016,25704.0
2020-02-11 09:40:00,189.07,189.47,189.07,189.44,11006.0,182.1727,182.5581,182.1727,182.5292,11006.0
2020-02-11 09:45:00,189.49,189.55,189.43,189.51,16228.0,182.5774,182.6352,182.5196,182.5967,16228.0
2020-02-11 09:50:00,189.5,189.52,189.39,189.45,5219.0,182.587,182.6063,182.481,182.5388,5219.0
2020-02-11 09:55:00,189.41,189.52,189.32,189.32,8803.0,182.5003,182.6063,182.4136,182.4136,8803.0
2020-02-11 10:00:00,189.41,189.74,189.41,189.63,10239.0,182.5003,182.8183,182.5003,182.7123,10239.0
2020-02-11 10:05:00,189.67,189.82,189.66,189.79,52191.0,182.7508,182.8953,182.7412,182.8664,52191.0
2020-02-11 10:10:00,189.78,189.87,189.7,189.87,15977.0,182.8568,182.9435,182.7797,182.9435,15977.0
2020-02-11 10:15:00,189.92,189.98,189.85,189.87,7075.0,182.9917,183.0495,182.9242,182.9435,7075.0
2020-02-11 10:20:00,189.89,190.0,189.89,189.92,35927.0,182.9628,183.0688,182.9628,182.9917,35927.0
2020-02-11 10:25:00,189.89,190.01,189.88,190.01,5793.0,182.9628,183.0784,182.9532,183.0784,5793.0
2020-02-11 10:30:00,190.03,190.11,189.98,189.98,69134.0,183.0977,183.1748,183.0495,183.0495,69134.0
2020-02-11 10:35:00,189.94,189.95,189.82,189.92,14301.0,183.011,183.0206,182.8953,182.9917,14301.0
2020-02-11 10:40:00,190.0,190.13,190.0,190.03,9337.0,183.0688,183.194,183.0688,183.0977,9337.0
2020-02-11 10:45:00,190.0,190.01,189.89,189.99,40645.0,183.0688,183.0784,182.9628,183.0591,40645.0
2020-02-11 10:50:00,190.0,190.03,189.87,189.88,8518.0,183.0688,183.0977,182.9435,182.9532,8518.0
2020-02-11 10:55:00,189.89,189.92,189.83,189.91,28424.0,182.9628,182.9917,182.905,182.9821,28424.0
2020-02-11 11:00:00,189.92,190.01,189.91,189.94,6344.0,182.9917,183.0784,182.9821,183.011,6344.0
2020-02-11 11:05:00,189.92,189.99,189.92,189.95,21895.0,182.9917,183.0591,182.9917,183.0206,21895.0
2020-02-11 11:10:00,189.99,189.99,189.86,189.86,9953.0,183.0591,183.0591,182.9339,182.9339,9953.0
2020-02-11 11:15:00,189.85,190.01,189.85,190.0,7320.0,182.9242,183.0784,182.9242,183.0688,7320.0
2020-02-11 11:20:00,189.9,189.91,189.8,189.81,3684.0,182.9724,182.9821,182.8761,182.8857,3684.0
2020-02-11 11:25:00,189.84,189.85,189.78,189.82,11938.0,182.9146,182.9242,182.8568,182.8953,11938.0
2020-02-11 11:30:00,189.79,189.83,189.49,189.55,10641.0,182.8664,182.905,182.5774,182.6352,10641.0
2020-02-11 11:35:00,189.51,189.56,189.25,189.26,34894.0,182.5967,182.6448,182.3461,182.3558,34894.0
2020-02-11 11:40:00,189.28,189.49,189.21,189.47,15225.0,182.375,182.5774,182.3076,182.5581,15225.0
2020-02-11 11:45:00,189.41,189.51,189.41,189.5,2491.0,182.5003,182.5967,182.5003,182.587,2491.0
2020-02-11 11:50:00,189.48,189.48,189.35,189.36,2845.0,182.5677,182.5677,182.4425,182.4521,2845.0
2020-02-11 11:55:00,189.36,189.43,189.21,189.27,4835.0,182.4521,182.5196,182.3076,182.3654,4835.0
2020-02-11 12:00:00,189.28,189.44,189.28,189.33,5934.0,182.375,182.5292,182.375,182.4232,5934.0
2020-02-11 12:05:00,189.34,189.37,189.31,189.31,2454.0,182.4329,182.4618,182.4039,182.4039,2454.0
2020-02-11 12:10:00,189.27,189.38,189.27,189.35,14688.0,182.3654,182.4714,182.3654,182.4425,14688.0
2020-02-11 12:15:00,189.35,189.51,189.32,189.48,4379.0,182.4425,182.5967,182.4136,182.5677,4379.0
2020-02-11 12:20:00,189.49,189.49,189.41,189.41,3055.0,182.5774,182.5774,182.5003,182.5003,3055.0
2020-02-11 12:25:00,189.47,189.48,189.42,189.43,8468.0,182.5581,182.5677,182.5099,182.5196,8468.0
2020-02-11 12:30:00,189.42,189.48,189.41,189.45,2533.0,182.5099,182.5677,182.5003,182.5388,2533.0
2020-02-11 12:35:00,189.47,189.47,189.39,189.47,1557.0,182.5581,182.5581,182.481,182.5581,1557.0
2020-02-11 12:40:00,189.51,189.52,189.45,189.52,2426.0,182.5967,182.6063,182.5388,182.6063,2426.0
2020-02-11 12:45:00,189.46,189.49,189.45,189.49,2828.0,182.5485,182.5774,182.5388,182.5774,2828.0
2020-02-11 12:50:00,189.44,189.51,189.42,189.51,4553.0,182.5292,182.5967,182.5099,182.5967,4553.0
2020-02-11 12:55:00,189.51,189.62,189.51,189.62,7105.0,182.5967,182.7026,182.5967,182.7026,7105.0
2020-02-11 13:00:00,189.6,189.72,189.59,189.72,3639.0,182.6834,182.799,182.6737,182.799,3639.0
2020-02-11 13:05:00,189.72,189.81,189.7,189.81,2387.0,182.799,182.8857,182.7797,182.8857,2387.0
2020-02-11 13:10:00,189.78,189.78,189.76,189.76,855.0,182.8568,182.8568,182.8375,182.8375,855.0
2020-02-11 13:15:00,189.75,189.76,189.69,189.72,9803.0,182.8279,182.8375,182.7701,182.799,9803.0
2020-02-11 13:20:00,189.71,189.73,189.62,189.63,4780.0,182.7894,182.8086,182.7026,182.7123,4780.0
2020-02-11 13:25:00,189.59,189.67,189.59,189.64,1666.0,182.6737,182.7508,182.6737,182.7219,1666.0
2020-02-11 13:30:00,189.64,189.66,189.57,189.57,1885.0,182.7219,182.7412,182.6545,182.6545,1885.0
2020-02-11 13:35:00,189.57,189.63,189.55,189.55,8259.0,182.6545,182.7123,182.6352,182.6352,8259.0
2020-02-11 13:40:00,189.54,189.57,189.54,189.57,775.0,182.6256,182.6545,182.6256,182.6545,775.0
2020-02-11 13:45:00,189.56,189.57,189.52,189.52,10988.0,182.6448,182.6545,182.6063,182.6063,10988.0
2020-02-11 13:50:00,189.51,189.51,189.21,189.21,4182.0,182.5967,182.5967,182.3076,182.3076,4182.0
2020-02-11 13:55:00,189.2,189.32,189.2,189.26,3803.0,182.298,182.4136,182.298,182.3558,3803.0
2020-02-11 14:00:00,189.25,189.31,189.02,189.07,6570.0,182.3461,182.4039,182.1245,182.1727,6570.0
2020-02-11 14:05:00,189.09,189.14,188.98,189.12,7615.0,182.192,182.2401,182.086,182.2209,7615.0
2020-02-11 14:10:00,189.1,189.21,189.07,189.09,16556.0,182.2016,182.3076,182.1727,182.192,16556.0
2020-02-11 14:15:00,189.08,189.19,189.0,189.0,19498.0,182.1823,182.2883,182.1053,182.1053,19498.0
2020-02-11 14:20:00,189.02,189.05,188.81,188.82,11530.0,182.1245,182.1534,181.9222,181.9318,11530.0
2020-02-11 14:25:00,188.9,188.98,188.89,188.95,3158.0,182.0089,182.086,181.9993,182.0571,3158.0
2020-02-11 14:30:00,188.98,189.09,188.95,189.08,3016.0,182.086,182.192,182.0571,182.1823,3016.0
2020-02-11 14:35:00,189.07,189.13,189.05,189.12,4919.0,182.1727,182.2305,182.1534,182.2209,4919.0
2020-02-11 14:40:00,189.08,189.19,189.05,189.19,7801.0,182.1823,182.2883,182.1534,182.2883,7801.0
2020-02-11 14:45:00,189.14,189.17,189.07,189.17,10069.0,182.2401,182.2691,182.1727,182.2691,10069.0
2020-02-11 14:50:00,189.16,189.2,189.07,189.1,3873.0,182.2594,182.298,182.1727,182.2016,3873.0
2020-02-11 14:55:00,189.1,189.11,188.91,188.95,17236.0,182.2016,182.2112,182.0185,182.0571,17236.0
2020-02-11 15:00:00,188.96,189.05,188.75,188.76,12160.0,182.0667,182.1534,181.8644,181.874,12160.0
2020-02-11 15:05:00,188.77,188.91,188.7,188.7,10751.0,181.8836,182.0185,181.8162,181.8162,10751.0
2020-02-11 15:10:00,188.68,188.72,188.55,188.56,12380.0,181.7969,181.8355,181.6717,181.6813,12380.0
2020-02-11 15:15:00,188.55,188.63,188.43,188.43,7944.0,181.6717,181.7488,181.556,181.556,7944.0
2020-02-11 15:20:00,188.44,188.77,188.43,188.76,11040.0,181.5657,181.8836,181.556,181.874,11040.0
2020-02-11 15:25:00,188.71,188.78,188.7,188.77,34484.0,181.8258,181.8933,181.8162,181.8836,34484.0
2020-02-11 15:30:00,188.81,188.86,188.64,188.67,9002.0,181.9222,181.9704,181.7584,181.7873,9002.0
2020-02-11 15:35:00,188.68,188.84,188.68,188.78,7755.0,181.7969,181.9511,181.7969,181.8933,7755.0
2020-02-11 15:40:00,188.79,188.98,188.79,188.95,8628.0,181.9029,182.086,181.9029,182.0571,8628.0
2020-02-11 15:45:00,188.96,188.97,188.7,188.7,18762.0,182.0667,182.0763,181.8162,181.8162,18762.0
2020-02-11 15:50:00,188.69,189.01,188.62,188.99,26462.0,181.8066,182.1149,181.7391,182.0956,26462.0
2020-02-11 15:55:00,189.01,189.01,188.67,188.85,33698.0,182.1149,182.1149,181.7873,181.9607,33698.0
2020-02-12 09:30:00,189.76,190.0,189.72,189.97,38232.0,182.8375,183.0688,182.799,183.0399,38232.0
2020-02-12 09:35:00,189.99,190.0,189.82,189.95,31405.0,183.0591,183.0688,182.8953,183.0206,31405.0
2020-02-12 09:40:00,190.01,190.04,189.64,189.65,6465.0,183.0784,183.1073,182.7219,182.7315,6465.0
2020-02-12 09:45:00,189.67,189.74,189.61,189.61,5496.0,182.7508,182.8183,182.693,182.693,5496.0
2020-02-12 09:50:00,189.61,189.61,189.33,189.43,7809.0,182.693,182.693,182.4232,182.5196,7809.0
2020-02-12 09:55:00,189.41,189.61,189.28,189.61,12731.0,182.5003,182.693,182.375,182.693,12731.0
2020-02-12 10:00:00,189.63,189.76,189.34,189.38,7325.0,182.7123,182.8375,182.4329,182.4714,7325.0
2020-02-12 10:05:00,189.39,189.43,189.29,189.38,11882.0,182.481,182.5196,182.3847,182.4714,11882.0
2020-02-12 10:10:00,189.37,189.52,189.28,189.43,13662.0,182.4618,182.6063,182.375,182.5196,13662.0
2020-02-12 10:15:00,189.45,189.61,189.45,189.61,4916.0,182.5388,182.693,182.5388,182.693,4916.0
2020-02-12 10:20:00,189.62,189.66,189.47,189.6,17714.0,182.7026,182.7412,182.5581,182.6834,17714.0
2020-02-12 10:25:00,189.58,189.61,189.52,189.58,2618.0,182.6641,182.693,182.6063,182.6641,2618.0
2020-02-12 10:30:00,189.53,189.63,189.48,189.48,4134.0,182.6159,182.7123,182.5677,182.5677,4134.0
2020-02-12 10:35:00,189.47,189.61,189.47,189.61,11648.0,182.5581,182.693,182.5581,182.693,11648.0
2020-02-12 10:40:00,189.62,189.66,189.43,189.5,14304.0,182.7026,182.7412,182.5196,182.587,14304.0
2020-02-12 10:45:00,189.52,189.63,189.51,189.54,7868.0,182.6063,182.7123,182.5967,182.6256,7868.0
2020-02-12 10:50:00,189.55,189.66,189.53,189.66,5300.0,182.6352,182.7412,182.6159,182.7412,5300.0
2020-02-12 10:55:00,189.64,189.7,189.49,189.52,10602.0,182.7219,182.7797,182.5774,182.6063,10602.0
2020-02-12 11:00:00,189.57,189.75,189.57,189.74,5073.0,182.6545,182.8279,182.6545,182.8183,5073.0
2020-02-12 11:05:00,189.79,189.88,189.77,189.87,3031.0,182.8664,182.9532,182.8472,182.9435,3031.0
2020-02-12 11:10:00,189.9,189.94,189.83,189.84,6370.0,182.9724,183.011,182.905,182.9146,6370.0
2020-02-12 11:15:00,189.89,189.94,189.8,189.88,5229.0,182.9628,183.011,182.8761,182.9532,5229.0
2020-02-12 11:20:00,189.9,190.01,189.84,190.01,4300.0,182.9724,183.0784,182.9146,183.0784,4300.0
2020-02-12 11:25:00,190.08,190.1,190.03,190.09,12125.0,183.1459,183.1651,183.0977,183.1555,12125.0
2020-02-12 11:30:00,190.11,190.12,190.05,190.1,7360.0,183.1748,183.1844,183.117,183.1651,7360.0
2020-02-12 11:35:00,190.12,190.24,190.1,190.23,4292.0,183.1844,183.3,183.1651,183.2904,4292.0
2020-02-12 11:40:00,190.23,190.23,190.03,190.06,6490.0,183.2904,183.2904,183.0977,183.1266,6490.0
2020-02-12 11:45:00,190.06,190.17,189.98,190.17,3860.0,183.1266,183.2326,183.0495,183.2326,3860.0
2020-02-12 11:50:00,190.15,190.21,190.13,190.19,10599.0,183.2133,183.2711,183.194,183.2518,10599.0
2020-02-12 11:55:00,190.18,190.18,190.08,190.08,5009.0,183.2422,183.2422,183.1459,183.1459,5009.0
2020-02-12 12:00:00,190.12,190.18,190.09,190.14,2124.0,183.1844,183.2422,183.1555,183.2037,2124.0
2020-02-12 12:05:00,190.16,190.21,190.1,190.13,3124.0,183.2229,183.2711,183.1651,183.194,3124.0
2020-02-12 12:10:00,190.1,190.1,189.99,190.04,8795.0,183.1651,183.1651,183.0591,183.1073,8795.0
2020-02-12 12:15:00,190.04,190.11,190.04,190.11,3535.0,183.1073,183.1748,183.1073,183.1748,3535.0
2020-02-12 12:20:00,190.13,190.16,190.09,190.1,3557.0,183.194,183.2229,183.1555,183.1651,3557.0
2020-02-12 12:25:00,190.11,190.2,190.09,190.18,1979.0,183.1748,183.2615,183.1555,183.2422,1979.0
2020-02-12 12:30:00,190.18,190.3,190.15,190.29,7417.0,183.2422,183.3578,183.2133,183.3482,7417.0
2020-02-12 12:35:00,190.32,190.34,190.3,190.3,4496.0,183.3771,183.3964,183.3578,183.3578,4496.0
2020-02-12 12:40:00,190.3,190.3,190.24,190.29,1533.0,183.3578,183.3578,183.3,183.3482,1533.0
2020-02-12 12:45:00,190.29,190.32,190.25,190.29,4555.0,183.3482,183.3771,183.3097,183.3482,4555.0
2020-02-12 12:50:00,190.3,190.3,190.2,190.2,6012.0,183.3578,183.3578,183.2615,183.2615,6012.0
2020-02-12 12:55:00,190.24,190.24,190.15,190.2,4634.0,183.3,183.3,183.2133,183.2615,4634.0
2020-02-12 13:00:00,190.25,190.25,190.12,190.12,2158.0,183.3097,183.3097,183.1844,183.1844,2158.0
2020-02-12 13:05:00,190.16,190.16,190.05,190.05,5064.0,183.2229,183.2229,183.117,183.117,5064.0
2020-02-12 13:10:00,190.04,190.06,189.97,190.06,17895.0,183.1073,183.1266,183.0399,183.1266,17895.0
2020-02-12 13:15:00,190.06,190.06,190.01,190.06,3013.0,183.1266,183.1266,183.0784,183.1266,3013.0
2020-02-12 13:20:00,190.06,190.06,189.94,189.98,2803.0,183.1266,183.1266,183.011,183.0495,2803.0
2020-02-12 13:25:00,189.97,190.03,189.9,190.03,6131.0,183.0399,183.0977,182.9724,183.0977,6131.0
2020-02-12 13:30:00,190.02,190.11,190.02,190.09,26374.0,183.088,183.1748,183.088,183.1555,26374.0
2020-02-12 13:35:00,190.09,190.15,190.09,190.14,3214.0,183.1555,183.2133,183.1555,183.2037,3214.0
2020-02-12 13:40:00,190.16,190.16,190.11,190.13,3479.0,183.2229,183.2229,183.1748,183.194,3479.0
2020-02-12 13:45:00,190.14,190.16,190.09,190.15,3722.0,183.2037,183.2229,183.1555,183.2133,3722.0
2020-02-12 13:50:00,190.15,190.15,190.09,190.09,5392.0,183.2133,183.2133,183.1555,183.1555,5392.0
2020-02-12 13:55:00,190.05,190.18,190.05,190.16,2135.0,183.117,183.2422,183.117,183.2229,2135.0
2020-02-12 14:00:00,190.19,190.21,190.13,190.13,2938.0,183.2518,183.2711,183.194,183.194,2938.0
2020-02-12 14:05:00,190.15,190.2,190.15,190.2,5202.0,183.2133,183.2615,183.2133,183.2615,5202.0
2020-02-12 14:10:00,190.19,190.21,190.11,190.12,4927.0,183.2518,183.2711,183.1748,183.1844,4927.0
2020-02-12 14:15:00,190.12,190.16,190.12,190.15,4080.0,183.1844,183.2229,183.1844,183.2133,4080.0
2020-02-12 14:20:00,190.14,190.21,190.13,190.18,3567.0,183.2037,183.2711,183.194,183.2422,3567.0
2020-02-12 14:25:00,190.18,190.2,190.12,190.13,5481.0,183.2422,183.2615,183.1844,183.194,5481.0
2020-02-12 14:30:00,190.12,190.14,190.1,190.12,11599.0,183.1844,183.2037,183.1651,183.1844,11599.0
2020-02-12 14:35:00,190.11,190.18,190.11,190.17,6045.0,183.1748,183.2422,183.1748,183.2326,6045.0
2020-02-12 14:40:00,190.16,190.19,190.14,190.14,3818.0,183.2229,183.2518,183.2037,183.2037,3818.0
2020-02-12 14:45:00,190.17,190.29,190.15,190.26,21001.0,183.2326,183.3482,183.2133,183.3193,21001.0
2020-02-12 14:50:00,190.29,190.31,190.22,190.22,3653.0,183.3482,183.3675,183.2807,183.2807,3653.0
2020-02-12 14:55:00,190.21,190.24,190.18,190.21,3202.0,183.2711,183.3,183.2422,183.2711,3202.0
2020-02-12 15:00:00,190.25,190.35,190.2,190.29,15483.0,183.3097,183.406,183.2615,183.3482,15483.0
2020-02-12 15:05:00,190.32,190.32,190.2,190.2,3361.0,183.3771,183.3771,183.2615,183.2615,3361.0
2020-02-12 15:10:00,190.2,190.2,190.05,190.1,8433.0,183.2615,183.2615,183.117,183.1651,8433.0
2020-02-12 15:15:00,190.1,190.17,190.08,190.16,18833.0,183.1651,183.2326,183.1459,183.2229,18833.0
2020-02-12 15:20:00,190.16,190.24,190.16,190.23,7750.0,183.2229,183.3,183.2229,183.2904,7750.0
2020-02-12 15:25:00,190.25,190.26,190.23,190.23,6535.0,183.3097,183.3193,183.2904,183.2904,6535.0
2020-02-12 15:30:00,190.23,190.26,190.16,190.26,7588.0,183.2904,183.3193,183.2229,183.3193,7588.0
2020-02-12 15:35:00,190.27,190.34,190.27,190.32,7657.0,183.3289,183.3964,183.3289,183.3771,7657.0
2020-02-12 15:40:00,190.33,190.4,190.32,190.39,18323.0,183.3867,183.4542,183.3771,183.4445,18323.0
2020-02-12 15:45:00,190.38,190.44,190.36,190.37,15462.0,183.4349,183.4927,183.4156,183.4253,15462.0
2020-02-12 15:50:00,190.39,190.57,190.39,190.55,38964.0,183.4445,183.618,183.4445,183.5987,38964.0
2020-02-12 15:55:00,190.55,190.55,190.44,190.47,351194.0,183.5987,183.5987,183.4927,183.5216,351194.0
2020-02-13 09:30:00,189.36,189.82,189.21,189.78,29533.0,182.4521,182.8953,182.3076,182.8568,29533.0
2020-02-13 09:35:00,189.82,189.98,189.79,189.79,26653.0,182.8953,183.0495,182.8664,182.8664,26653.0
2020-02-13 09:40:00,189.75,189.9,189.75,189.82,7947.0,182.8279,182.9724,182.8279,182.8953,7947.0
2020-02-13 09:45:00,189.84,190.0,189.77,189.85,40975.0,182.9146,183.0688,182.8472,182.9242,40975.0
2020-02-13 09:50:00,189.87,190.13,189.85,190.1,24211.0,182.9435,183.194,182.9242,183.1651,24211.0
2020-02-13 09:55:00,190.17,190.17,189.75,189.75,11504.0,183.2326,183.2326,182.8279,182.8279,11504.0
2020-02-13 10:00:00,189.77,189.79,189.52,189.52,9585.0,182.8472,182.8664,182.6063,182.6063,9585.0
2020-02-13 10:05:00,189.58,189.79,189.58,189.75,8192.0,182.6641,182.8664,182.6641,182.8279,8192.0
2020-02-13 10:10:00,189.77,189.91,189.76,189.89,7078.0,182.8472,182.9821,182.8375,182.9628,7078.0
2020-02-13 10:15:00,189.91,190.01,189.89,190.01,3592.0,182.9821,183.0784,182.9628,183.0784,3592.0
2020-02-13 10:20:00,190.0,190.0,189.88,189.88,5000.0,183.0688,183.0688,182.9532,182.9532,5000.0
2020-02-13 10:25:00,189.87,189.99,189.79,189.93,8353.0,182.9435,183.0591,182.8664,183.0013,8353.0
2020-02-13 10:30:00,189.9,189.98,189.79,189.96,7829.0,182.9724,183.0495,182.8664,183.0302,7829.0
2020-02-13 10:35:00,190.0,190.0,189.82,189.91,7648.0,183.0688,183.0688,182.8953,182.9821,7648.0
2020-02-13 10:40:00,189.9,190.1,189.9,190.09,7170.0,182.9724,183.1651,182.9724,183.1555,7170.0
2020-02-13 10:45:00,190.08,190.25,190.08,190.23,1701.0,183.1459,183.3097,183.1459,183.2904,1701.0
2020-02-13 10:50:00,190.23,190.33,190.19,190.32,6114.0,183.2904,183.3867,183.2518,183.3771,6114.0
2020-02-13 10:55:00,190.3,190.39,190.25,190.36,2519.0,183.3578,183.4445,183.3097,183.4156,2519.0
2020-02-13 11:00:00,190.42,190.54,190.41,190.52,7096.0,183.4735,183.5891,183.4638,183.5698,7096.0
2020-02-13 11:05:00,190.52,190.52,190.4,190.4,3136.0,183.5698,183.5698,183.4542,183.4542,3136.0
2020-02-13 11:10:00,190.41,190.53,190.4,190.4,5601.0,183.4638,183.5794,183.4542,183.4542,5601.0
2020-02-13 11:15:00,190.36,190.37,190.29,190.34,4307.0,183.4156,183.4253,183.3482,183.3964,4307.0
2020-02-13 11:20:00,190.42,190.57,190.41,190.57,6571.0,183.4735,183.618,183.4638,183.618,6571.0
2020-02-13 11:25:00,190.56,190.58,190.51,190.57,6552.0,183.6083,183.6276,183.5602,183.618,6552.0
2020-02-13 11:30:00,190.59,190.72,190.59,190.71,2828.0,183.6373,183.7625,183.6373,183.7529,2828.0
2020-02-13 11:35:00,190.73,190.78,190.66,190.66,5267.0,183.7721,183.8203,183.7047,183.7047,5267.0
2020-02-13 11:40:00,190.7,190.73,190.58,190.63,6825.0,183.7432,183.7721,183.6276,183.6758,6825.0
2020-02-13 11:45:00,190.59,190.61,190.47,190.51,3223.0,183.6373,183.6565,183.5216,183.5602,3223.0
2020-02-13 11:50:00,190.48,190.53,190.43,190.43,5885.0,183.5313,183.5794,183.4831,183.4831,5885.0
2020-02-13 11:55:00,190.43,190.53,190.43,190.53,2038.0,183.4831,183.5794,183.4831,183.5794,2038.0
2020-02-13 12:00:00,190.52,190.64,190.51,190.64,4761.0,183.5698,183.6854,183.5602,183.6854,4761.0
2020-02-13 12:05:00,190.65,190.76,190.63,190.74,9959.0,183.6951,183.801,183.6758,183.7818,9959.0
2020-02-13 12:10:00,190.75,190.77,190.69,190.7,8222.0,183.7914,183.8107,183.7336,183.7432,8222.0
2020-02-13 12:15:00,190.7,190.82,190.7,190.75,4946.0,183.7432,183.8589,183.7432,183.7914,4946.0
2020-02-13 12:20:00,190.71,190.74,190.7,190.72,8959.0,183.7529,183.7818,183.7432,183.7625,8959.0
2020-02-13 12:25:00,190.75,190.76,190.62,190.67,9954.0,183.7914,183.801,183.6662,183.7143,9954.0
2020-02-13 12:30:00,190.71,190.77,190.7,190.77,1938.0,183.7529,183.8107,183.7432,183.8107,1938.0
2020-02-13 12:35:00,190.76,190.76,190.63,190.63,3373.0,183.801,183.801,183.6758,183.6758,3373.0
2020-02-13 12:40:00,190.67,190.69,190.56,190.56,6012.0,183.7143,183.7336,183.6083,183.6083,6012.0
2020-02-13 12:45:00,190.62,190.68,190.59,190.66,9069.0,183.6662,183.724,183.6373,183.7047,9069.0
2020-02-13 12:50:00,190.66,190.7,190.65,190.67,4150.0,183.7047,183.7432,183.6951,183.7143,4150.0
2020-02-13 12:55:00,190.68,190.68,190.39,190.4,42926.0,183.724,183.724,183.4445,183.4542,42926.0
2020-02-13 13:00:00,190.39,190.48,190.39,190.42,3224.0,183.4445,183.5313,183.4445,183.4735,3224.0
2020-02-13 13:05:00,190.37,190.45,190.37,190.45,1700.0,183.4253,183.5024,183.4253,183.5024,1700.0
2020-02-13 13:10:00,190.42,190.51,190.38,190.38,2541.0,183.4735,183.5602,183.4349,183.4349,2541.0
2020-02-13 13:15:00,190.37,190.48,190.31,190.48,5285.0,183.4253,183.5313,183.3675,183.5313,5285.0
2020-02-13 13:20:00,190.49,190.55,190.49,190.54,1839.0,183.5409,183.5987,183.5409,183.5891,1839.0
2020-02-13 13:25:00,190.55,190.66,190.55,190.66,3734.0,183.5987,183.7047,183.5987,183.7047,3734.0
2020-02-13 13:30:00,190.63,190.72,190.62,190.71,2963.0,183.6758,183.7625,183.6662,183.7529,2963.0
2020-02-13 13:35:00,190.7,190.73,190.67,190.73,4862.0,183.7432,183.7721,183.7143,183.7721,4862.0
2020-02-13 13:40:00,190.75,190.91,190.74,190.89,9592.0,183.7914,183.9456,183.7818,183.9263,9592.0
2020-02-13 13:45:00,190.92,191.04,190.91,191.04,5769.0,183.9552,184.0708,183.9456,184.0708,5769.0
2020-02-13 13:50:00,191.04,191.04,190.93,190.93,5490.0,184.0708,184.0708,183.9648,183.9648,5490.0
2020-02-13 13:55:00,190.93,191.01,190.92,191.01,6635.0,183.9648,184.0419,183.9552,184.0419,6635.0
2020-02-13 14:00:00,190.96,191.12,190.96,191.06,8051.0,183.9938,184.1479,183.9938,184.0901,8051.0
2020-02-13 14:05:00,191.07,191.07,190.92,190.92,8160.0,184.0997,184.0997,183.9552,183.9552,8160.0
2020-02-13 14:10:00,190.92,190.94,190.79,190.91,12138.0,183.9552,183.9745,183.83,183.9456,12138.0
2020-02-13 14:15:00,190.89,190.92,190.8,190.86,8404.0,183.9263,183.9552,183.8396,183.8974,8404.0
2020-02-13 14:20:00,190.89,190.97,190.88,190.88,5207.0,183.9263,184.0034,183.9167,183.9167,5207.0
2020-02-13 14:25:00,190.85,190.85,190.75,190.78,4304.0,183.8878,183.8878,183.7914,183.8203,4304.0
2020-02-13 14:30:00,190.78,190.9,190.77,190.89,4135.0,183.8203,183.9359,183.8107,183.9263,4135.0
2020-02-13 14:35:00,190.91,190.94,190.87,190.89,3202.0,183.9456,183.9745,183.907,183.9263,3202.0
2020-02-13 14:40:00,190.92,190.92,190.8,190.82,3014.0,183.9552,183.9552,183.8396,183.8589,3014.0
2020-02-13 14:45:00,190.83,190.83,190.69,190.75,21024.0,183.8685,183.8685,183.7336,183.7914,21024.0
2020-02-13 14:50:00,190.77,190.87,190.77,190.87,4467.0,183.8107,183.907,183.8107,183.907,4467.0
2020-02-13 14:55:00,190.9,190.97,190.86,190.86,5929.0,183.9359,184.0034,183.8974,183.8974,5929.0
2020-02-13 15:00:00,190.89,190.94,190.55,190.57,7752.0,183.9263,183.9745,183.5987,183.618,7752.0
2020-02-13 15:05:00,190.53,190.67,190.52,190.67,4497.0,183.5794,183.7143,183.5698,183.7143,4497.0
2020-02-13 15:10:00,190.69,190.71,190.44,190.45,9070.0,183.7336,183.7529,183.4927,183.5024,9070.0
2020-02-13 15:15:00,190.52,190.59,190.49,190.57,3761.0,183.5698,183.6373,183.5409,183.618,3761.0
2020-02-13 15:20:00,190.54,190.59,190.48,190.56,7676.0,183.5891,183.6373,183.5313,183.6083,7676.0
2020-02-13 15:25:00,190.56,190.57,190.48,190.52,15348.0,183.6083,183.618,183.5313,183.5698,15348.0
2020-02-13 15:30:00,190.53,190.53,190.28,190.35,20248.0,183.5794,183.5794,183.3386,183.406,20248.0
2020-02-13 15:35:00,190.34,190.41,190.3,190.32,18691.0,183.3964,183.4638,183.3578,183.3771,18691.0
2020-02-13 15:40:00,190.36,190.36,190.17,190.18,37551.0,183.4156,183.4156,183.2326,183.2422,37551.0
2020-02-13 15:45:00,190.21,190.34,190.14,190.31,102309.0,183.2711,183.3964,183.2037,183.3675,102309.0
2020-02-13 15:50:00,190.31,190.42,190.27,190.35,27399.0,183.3675,183.4735,183.3289,183.406,27399.0
2020-02-13 15:55:00,190.31,190.36,190.19,190.32,47538.0,183.3675,183.4156,183.2518,183.3771,47538.0
2020-02-14 09:30:00,190.56,190.93,190.52,190.93,15236.0,183.6083,183.9648,183.5698,183.9648,15236.0
2020-02-14 09:35:00,190.96,190.99,190.61,190.72,30218.0,183.9938,184.0227,183.6565,183.7625,30218.0
2020-02-14 09:40:00,190.75,190.86,190.57,190.57,5698.0,183.7914,183.8974,183.618,183.618,5698.0
2020-02-14 09:45:00,190.6,190.76,190.6,190.66,26786.0,183.6469,183.801,183.6469,183.7047,26786.0
2020-02-14 09:50:00,190.64,190.67,190.45,190.58,21246.0,183.6854,183.7143,183.5024,183.6276,21246.0
2020-02-14 09:55:00,190.55,190.55,190.41,190.48,7810.0,183.5987,183.5987,183.4638,183.5313,7810.0
2020-02-14 10:00:00,190.47,190.61,190.45,190.53,11211.0,183.5216,183.6565,183.5024,183.5794,11211.0
2020-02-14 10:05:00,190.51,190.55,190.47,190.52,21717.0,183.5602,183.5987,183.5216,183.5698,21717.0
2020-02-14 10:10:00,190.51,190.52,190.29,190.38,17130.0,183.5602,183.5698,183.3482,183.4349,17130.0
2020-02-14 10:15:00,190.33,190.59,190.33,190.59,7097.0,183.3867,183.6373,183.3867,183.6373,7097.0
2020-02-14 10:20:00,190.57,190.69,190.57,190.62,2818.0,183.618,183.7336,183.618,183.6662,2818.0
2020-02-14 10:25:00,190.6,190.72,190.6,190.69,4892.0,183.6469,183.7625,183.6469,183.7336,4892.0
2020-02-14 10:30:00,190.63,190.79,190.63,190.74,5056.0,183.6758,183.83,183.6758,183.7818,5056.0
2020-02-14 10:35:00,190.75,190.8,190.65,190.69,3913.0,183.7914,183.8396,183.6951,183.7336,3913.0
2020-02-14 10:40:00,190.74,190.81,190.73,190.77,6985.0,183.7818,183.8492,183.7721,183.8107,6985.0
2020-02-14 10:45:00,190.76,190.94,190.76,190.94,3808.0,183.801,183.9745,183.801,183.9745,3808.0
2020-02-14 10:50:00,190.98,191.01,190.94,190.96,20797.0,184.013,184.0419,183.9745,183.9938,20797.0
2020-02-14 10:55:00,190.99,191.05,190.98,191.02,3843.0,184.0227,184.0805,184.013,184.0516,3843.0
2020-02-14 11:00:00,191.03,191.05,190.97,191.03,12708.0,184.0612,184.0805,184.0034,184.0612,12708.0
2020-02-14 11:05:00,191.0,191.07,190.98,191.01,5909.0,184.0323,184.0997,184.013,184.0419,5909.0
2020-02-14 11:10:00,191.03,191.07,191.0,191.06,2593.0,184.0612,184.0997,184.0323,184.0901,2593.0
2020-02-14 11:15:00,191.05,191.15,191.05,191.09,8699.0,184.0805,184.1768,184.0805,184.119,8699.0
2020-02-14 11:20:00,191.07,191.08,191.03,191.04,5028.0,184.0997,184.1094,184.0612,184.0708,5028.0
2020-02-14 11:25:00,191.03,191.03,190.92,190.93,4979.0,184.0612,184.0612,183.9552,183.9648,4979.0
2020-02-14 11:30:00,190.98,190.98,190.92,190.94,14868.0,184.013,184.013,183.9552,183.9745,14868.0
2020-02-14 11:35:00,190.93,191.01,190.93,190.99,7727.0,183.9648,184.0419,183.9648,184.0227,7727.0
2020-02-14 11:40:00,190.95,191.0,190.95,190.98,16984.0,183.9841,184.0323,183.9841,184.013,16984.0
2020-02-14 11:45:00,190.96,191.0,190.87,190.87,3552.0,183.9938,184.0323,183.907,183.907,3552.0
2020-02-14 11:50:00,190.84,190.87,190.83,190.84,3068.0,183.8781,183.907,183.8685,183.8781,3068.0
2020-02-14 11:55:00,190.86,190.92,190.84,190.84,27944.0,183.8974,183.9552,183.8781,183.8781,27944.0
2020-02-14 12:00:00,190.89,190.92,190.83,190.83,10151.0,183.9263,183.9552,183.8685,183.8685,10151.0
2020-02-14 12:05:00,190.83,190.85,190.72,190.74,4263.0,183.8685,183.8878,183.7625,183.7818,4263.0
2020-02-14 12:10:00,190.74,190.74,190.64,190.66,3230.0,183.7818,183.7818,183.6854,183.7047,3230.0
2020-02-14 12:15:00,190.67,190.69,190.63,190.63,8838.0,183.7143,183.7336,183.6758,183.6758,8838.0
2020-02-14 12:20:00,190.64,190.64,190.47,190.53,27430.0,183.6854,183.6854,183.5216,183.5794,27430.0
2020-02-14 12:25:00,190.54,190.58,190.54,190.55,8275.0,183.5891,183.6276,183.5891,183.5987,8275.0
2020-02-14 12:30:00,190.56,190.6,190.54,190.58,10805.0,183.6083,183.6469,183.5891,183.6276,10805.0
2020-02-14 12:35:00,190.6,190.64,190.58,190.64,6624.0,183.6469,183.6854,183.6276,183.6854,6624.0
2020-02-14 12:40:00,190.64,190.67,190.56,190.56,4949.0,183.6854,183.7143,183.6083,183.6083,4949.0
2020-02-14 12:45:00,190.57,190.58,190.5,190.56,7843.0,183.618,183.6276,183.5505,183.6083,7843.0
2020-02-14 12:50:00,190.56,190.56,190.42,190.46,15796.0,183.6083,183.6083,183.4735,183.512,15796.0
2020-02-14 12:55:00,190.45,190.45,190.34,190.45,5258.0,183.5024,183.5024,183.3964,183.5024,5258.0
2020-02-14 13:00:00,190.44,190.55,190.4,190.53,40232.0,183.4927,183.5987,183.4542,183.5794,40232.0
2020-02-14 13:05:00,190.56,190.59,190.36,190.36,8888.0,183.6083,183.6373,183.4156,183.4156,8888.0
2020-02-14 13:10:00,190.35,190.51,190.35,190.5,5082.0,183.406,183.5602,183.406,183.5505,5082.0
2020-02-14 13:15:00,190.49,190.49,190.37,190.4,5980.0,183.5409,183.5409,183.4253,183.4542,5980.0
2020-02-14 13:20:00,190.34,190.49,190.33,190.49,2930.0,183.3964,183.5409,183.3867,183.5409,2930.0
2020-02-14 13:25:00,190.46,190.48,190.43,190.44,3761.0,183.512,183.5313,183.4831,183.4927,3761.0
2020-02-14 13:30:00,190.43,190.49,190.39,190.49,6128.0,183.4831,183.5409,183.4445,183.5409,6128.0
2020-02-14 13:35:00,190.54,190.61,190.54,190.58,11289.0,183.5891,183.6565,183.5891,183.6276,11289.0
2020-02-14 13:40:00,190.59,190.61,190.57,190.6,9182.0,183.6373,183.6565,183.618,183.6469,9182.0
2020-02-14 13:45:00,190.61,190.61,190.5,190.51,29080.0,183.6565,183.6565,183.5505,183.5602,29080.0
2020-02-14 13:50:00,190.51,190.56,190.44,190.45,4044.0,183.5602,183.6083,183.4927,183.5024,4044.0
2020-02-14 13:55:00,190.48,190.48,190.39,190.43,3020.0,183.5313,183.5313,183.4445,183.4831,3020.0
2020-02-14 14:00:00,190.4,190.59,190.4,190.58,8220.0,183.4542,183.6373,183.4542,183.6276,8220.0
2020-02-14 14:05:00,190.58,190.63,190.56,190.63,11346.0,183.6276,183.6758,183.6083,183.6758,11346.0
2020-02-14 14:10:00,190.63,190.63,190.46,190.48,9572.0,183.6758,183.6758,183.512,183.5313,9572.0
2020-02-14 14:15:00,190.47,190.47,190.23,190.29,31399.0,183.5216,183.5216,183.2904,183.3482,31399.0
2020-02-14 14:20:00,190.31,190.49,190.31,190.47,8647.0,183.3675,183.5409,183.3675,183.5216,8647.0
2020-02-14 14:25:00,190.52,190.64,190.52,190.63,12016.0,183.5698,183.6854,183.5698,183.6758,12016.0
2020-02-14 14:30:00,190.61,190.7,190.53,190.63,50791.0,183.6565,183.7432,183.5794,183.6758,50791.0
2020-02-14 14:35:00,190.68,190.83,190.67,190.77,3463.0,183.724,183.8685,183.7143,183.8107,3463.0
2020-02-14 14:40:00,190.78,190.78,190.66,190.71,17196.0,183.8203,183.8203,183.7047,183.7529,17196.0
2020-02-14 14:45:00,190.71,190.71,190.59,190.63,6461.0,183.7529,183.7529,183.6373,183.6758,6461.0
2020-02-14 14:50:00,190.62,190.65,190.59,190.59,5243.0,183.6662,183.6951,183.6373,183.6373,5243.0
2020-02-14 14:55:00,190.57,190.66,190.57,190.63,10283.0,183.618,183.7047,183.618,183.6758,10283.0
2020-02-14 15:00:00,190.63,190.66,190.59,190.59,5437.0,183.6758,183.7047,183.6373,183.6373,5437.0
2020-02-14 15:05:00,190.61,190.65,190.56,190.61,4145.0,183.6565,183.6951,183.6083,183.6565,4145.0
2020-02-14 15:10:00,190.6,190.68,190.45,190.48,82156.0,183.6469,183.724,183.5024,183.5313,82156.0
2020-02-14 15:15:00,190.5,190.52,190.42,190.44,10834.0,183.5505,183.5698,183.4735,183.4927,10834.0
2020-02-14 15:20:00,190.45,190.61,190.44,190.57,8655.0,183.5024,183.6565,183.4927,183.618,8655.0
2020-02-14 15:25:00,190.58,190.59,190.51,190.53,17889.0,183.6276,183.6373,183.5602,183.5794,17889.0
2020-02-14 15:30:00,190.51,190.62,190.49,190.61,20772.0,183.5602,183.6662,183.5409,183.6565,20772.0
2020-02-14 15:35:00,190.63,190.73,190.61,190.72,23706.0,183.6758,183.7721,183.6565,183.7625,23706.0
2020-02-14 15:40:00,190.71,190.73,190.7,190.73,12575.0,183.7529,183.7721,183.7432,183.7721,12575.0
2020-02-14 15:45:00,190.73,190.82,190.72,190.81,9940.0,183.7721,183.8589,183.7625,183.8492,9940.0
2020-02-14 15:50:00,190.83,190.95,190.81,190.94,22089.0,183.8685,183.9841,183.8492,183.9745,22089.0
2020-02-14 15:55:00,190.95,191.03,190.9,191.01,64559.0,183.9841,184.0612,183.9359,184.0419,64559.0
2020-02-18 09:30:00,190.14,190.69,190.13,190.56,30767.0,183.2037,183.7336,183.194,183.6083,30767.0
2020-02-18 09:35:00,190.66,190.7,190.33,190.5,40413.0,183.7047,183.7432,183.3867,183.5505,40413.0
2020-02-18 09:40:00,190.63,190.85,190.63,190.73,23656.0,183.6758,183.8878,183.6758,183.7721,23656.0
2020-02-18 09:45:00,190.72,190.84,190.69,190.84,17773.0,183.7625,183.8781,183.7336,183.8781,17773.0
2020-02-18 09:50:00,190.83,190.86,190.69,190.85,12886.0,183.8685,183.8974,183.7336,183.8878,12886.0
2020-02-18 09:55:00,190.87,191.0,190.73,191.0,5877.0,183.907,184.0323,183.7721,184.0323,5877.0
2020-02-18 10:00:00,190.97,191.02,190.85,190.87,11520.0,184.0034,184.0516,183.8878,183.907,11520.0
2020-02-18 10:05:00,190.83,191.03,190.78,190.99,14803.0,183.8685,184.0612,183.8203,184.0227,14803.0
2020-02-18 10:10:00,191.0,191.03,190.98,191.02,7348.0,184.0323,184.0612,184.013,184.0516,7348.0
2020-02-18 10:15:00,191.03,191.03,190.88,190.88,6840.0,184.0612,184.0612,183.9167,183.9167,6840.0
2020-02-18 10:20:00,190.99,190.99,190.88,190.91,7352.0,184.0227,184.0227,183.9167,183.9456,7352.0
2020-02-18 10:25:00,190.92,190.92,190.45,190.45,22367.0,183.9552,183.9552,183.5024,183.5024,22367.0
2020-02-18 10:30:00,190.5,190.68,190.48,190.68,10052.0,183.5505,183.724,183.5313,183.724,10052.0
2020-02-18 10:35:00,190.6,190.66,190.49,190.61,10906.0,183.6469,183.7047,183.5409,183.6565,10906.0
2020-02-18 10:40:00,190.63,190.75,190.54,190.73,20717.0,183.6758,183.7914,183.5891,183.7721,20717.0
2020-02-18 10:45:00,190.73,190.92,190.72,190.92,8042.0,183.7721,183.9552,183.7625,183.9552,8042.0
2020-02-18 10:50:00,190.9,190.91,190.85,190.87,3126.0,183.9359,183.9456,183.8878,183.907,3126.0
2020-02-18 10:55:00,190.87,190.98,190.77,190.79,9670.0,183.907,184.013,183.8107,183.83,9670.0
2020-02-18 11:00:00,190.8,190.83,190.71,190.81,5396.0,183.8396,183.8685,183.7529,183.8492,5396.0
2020-02-18 11:05:00,190.75,190.78,190.64,190.65,3335.0,183.7914,183.8203,183.6854,183.6951,3335.0
2020-02-18 11:10:00,190.67,190.69,190.54,190.55,3898.0,183.7143,183.7336,183.5891,183.5987,3898.0
2020-02-18 11:15:00,190.56,190.63,190.47,190.51,20670.0,183.6083,183.6758,183.5216,183.5602,20670.0
2020-02-18 11:20:00,190.45,190.56,190.44,190.45,31861.0,183.5024,183.6083,183.4927,183.5024,31861.0
2020-02-18 11:25:00,190.4,190.42,190.28,190.28,2171.0,183.4542,183.4735,183.3386,183.3386,2171.0
2020-02-18 11:30:00,190.31,190.44,190.31,190.38,4635.0,183.3675,183.4927,183.3675,183.4349,4635.0
2020-02-18 11:35:00,190.39,190.46,190.27,190.27,2184.0,183.4445,183.512,183.3289,183.3289,2184.0
2020-02-18 11:40:00,190.22,190.26,190.09,190.09,9866.0,183.2807,183.3193,183.1555,183.1555,9866.0
2020-02-18 11:45:00,190.1,190.21,190.1,190.18,1482.0,183.1651,183.2711,183.1651,183.2422,1482.0
2020-02-18 11:50:00,190.22,190.37,190.22,190.3,9954.0,183.2807,183.4253,183.2807,183.3578,9954.0
2020-02-18 11:55:00,190.29,190.29,190.14,190.15,3751.0,183.3482,183.3482,183.2037,183.2133,3751.0
2020-02-18 12:00:00,190.17,190.23,190.1,190.22,8501.0,183.2326,183.2904,183.1651,183.2807,8501.0
2020-02-18 12:05:00,190.17,190.29,190.16,190.28,10740.0,183.2326,183.3482,183.2229,183.3386,10740.0
2020-02-18 12:10:00,190.3,190.41,190.29,190.39,10451.0,183.3578,183.4638,183.3482,183.4445,10451.0
2020-02-18 12:15:00,190.43,190.43,190.35,190.38,5438.0,183.4831,183.4831,183.406,183.4349,5438.0
2020-02-18 12:20:00,190.38,190.39,190.32,190.32,3489.0,183.4349,183.4445,183.3771,183.3771,3489.0
2020-02-18 12:25:00,190.35,190.42,190.33,190.41,2355.0,183.406,183.4735,183.3867,183.4638,2355.0
2020-02-18 12:30:00,190.43,190.52,190.43,190.52,2834.0,183.4831,183.5698,183.4831,183.5698,2834.0
2020-02-18 12:35:00,190.56,190.65,190.53,190.62,2467.0,183.6083,183.6951,183.5794,183.6662,2467.0
2020-02-18 12:40:00,190.64,190.67,190.57,190.6,4541.0,183.6854,183.7143,183.618,183.6469,4541.0
2020-02-18 12:45:00,190.6,190.67,190.6,190.67,14496.0,183.6469,183.7143,183.6469,183.7143,14496.0
2020-02-18 12:50:00,190.61,190.62,190.61,190.62,22544.0,183.6565,183.6662,183.6565,183.6662,22544.0
2020-02-18 12:55:00,190.63,190.7,190.63,190.63,8653.0,183.6758,183.7432,183.6758,183.6758,8653.0
2020-02-18 13:00:00,190.72,190.73,190.71,190.73,632.0,183.7625,183.7721,183.7529,183.7721,632.0
2020-02-18 13:05:00,190.75,190.82,190.73,190.82,9066.0,183.7914,183.8589,183.7721,183.8589,9066.0
2020-02-18 13:10:00,190.81,190.83,190.81,190.82,2342.0,183.8492,183.8685,183.8492,183.8589,2342.0
2020-02-18 13:15:00,190.81,190.82,190.75,190.75,760.0,183.8492,183.8589,183.7914,183.7914,760.0
2020-02-18 13:20:00,190.75,190.8,190.72,190.77,2058.0,183.7914,183.8396,183.7625,183.8107,2058.0
2020-02-18 13:25:00,190.77,190.79,190.74,190.77,3729.0,183.8107,183.83,183.7818,183.8107,3729.0
2020-02-18 13:30:00,190.76,190.84,190.74,190.76,8476.0,183.801,183.8781,183.7818,183.801,8476.0
2020-02-18 13:35:00,190.76,190.77,190.69,190.7,7663.0,183.801,183.8107,183.7336,183.7432,7663.0
2020-02-18 13:40:00,190.7,190.77,190.7,190.71,4032.0,183.7432,183.8107,183.7432,183.7529,4032.0
2020-02-18 13:45:00,190.72,190.8,190.72,190.76,1171.0,183.7625,183.8396,183.7625,183.801,1171.0
2020-02-18 13:50:00,190.72,190.72,190.55,190.58,4270.0,183.7625,183.7625,183.5987,183.6276,4270.0
2020-02-18 13:55:00,190.57,190.67,190.55,190.67,5528.0,183.618,183.7143,183.5987,183.7143,5528.0
2020-02-18 14:00:00,190.67,190.68,190.61,190.64,2412.0,183.7143,183.724,183.6565,183.6854,2412.0
2020-02-18 14:05:00,190.6,190.67,190.56,190.56,6696.0,183.6469,183.7143,183.6083,183.6083,6696.0
2020-02-18 14:10:00,190.57,190.6,190.54,190.59,4442.0,183.618,183.6469,183.5891,183.6373,4442.0
2020-02-18 14:15:00,190.6,190.83,190.6,190.79,3017.0,183.6469,183.8685,183.6469,183.83,3017.0
2020-02-18 14:20:00,190.8,191.0,190.78,190.99,7906.0,183.8396,184.0323,183.8203,184.0227,7906.0
2020-02-18 14:25:00,191.05,191.11,190.99,191.06,13559.0,184.0805,184.1383,184.0227,184.0901,13559.0
2020-02-18 14:30:00,191.05,191.06,190.95,190.98,32604.0,184.0805,184.0901,183.9841,184.013,32604.0
2020-02-18 14:35:00,190.96,191.06,190.94,190.98,11317.0,183.9938,184.0901,183.9745,184.013,11317.0
2020-02-18 14:40:00,191.0,191.13,190.96,191.1,8200.0,184.0323,184.1576,183.9938,184.1286,8200.0
2020-02-18 14:45:00,191.1,191.13,191.07,191.07,5962.0,184.1286,184.1576,184.0997,184.0997,5962.0
2020-02-18 14:50:00,191.05,191.12,191.05,191.09,9300.0,184.0805,184.1479,184.0805,184.119,9300.0
2020-02-18 14:55:00,191.1,191.18,191.08,191.12,13887.0,184.1286,184.2057,184.1094,184.1479,13887.0
2020-02-18 15:00:00,191.12,191.16,191.06,191.14,17358.0,184.1479,184.1865,184.0901,184.1672,17358.0
2020-02-18 15:05:00,191.15,191.15,191.09,191.13,16750.0,184.1768,184.1768,184.119,184.1576,16750.0
2020-02-18 15:10:00,191.15,191.27,191.14,191.27,26676.0,184.1768,184.2924,184.1672,184.2924,26676.0
2020-02-18 15:15:00,191.27,191.28,191.12,191.12,7103.0,184.2924,184.3021,184.1479,184.1479,7103.0
2020-02-18 15:20:00,191.12,191.15,191.08,191.15,4525.0,184.1479,184.1768,184.1094,184.1768,4525.0
2020-02-18 15:25:00,191.15,191.17,191.03,191.09,5844.0,184.1768,184.1961,184.0612,184.119,5844.0
2020-02-18 15:30:00,191.07,191.08,191.0,191.01,24211.0,184.0997,184.1094,184.0323,184.0419,24211.0
2020-02-18 15:35:00,191.01,191.05,190.96,190.96,2998.0,184.0419,184.0805,183.9938,183.9938,2998.0
2020-02-18 15:40:00,190.98,191.07,190.93,191.07,12506.0,184.013,184.0997,183.9648,184.0997,12506.0
2020-02-18 15:45:00,191.08,191.09,190.9,190.9,5046.0,184.1094,184.119,183.9359,183.9359,5046.0
2020-02-18 15:50:00,190.89,190.98,190.84,190.97,10963.0,183.9263,184.013,183.8781,184.0034,10963.0
2020-02-18 15:55:00,190.97,191.01,190.88,190.98,55830.0,184.0034,184.0419,183.9167,184.013,55830.0
2020-02-19 09:30:00,191.84,192.09,191.72,191.97,52781.0,184.8417,185.0825,184.726,184.9669,52781.0
2020-02-19 09:35:00,191.93,192.06,191.92,192.02,9498.0,184.9284,185.0536,184.9187,185.0151,9498.0
2020-02-19 09:40:00,192.06,192.11,191.96,191.96,16227.0,185.0536,185.1018,184.9573,184.9573,16227.0
2020-02-19 09:45:00,191.98,192.14,191.98,192.14,17761.0,184.9765,185.1307,184.9765,185.1307,17761.0
2020-02-19 09:50:00,192.16,192.29,192.12,192.28,5129.0,185.15,185.2752,185.1114,185.2656,5129.0
2020-02-19 09:55:00,192.26,192.28,192.12,192.18,11174.0,185.2463,185.2656,185.1114,185.1692,11174.0
2020-02-19 10:00:00,192.15,192.17,192.1,192.17,8460.0,185.1403,185.1596,185.0922,185.1596,8460.0
2020-02-19 10:05:00,192.17,192.23,192.15,192.21,6478.0,185.1596,185.2174,185.1403,185.1982,6478.0
2020-02-19 10:10:00,192.2,192.22,192.1,192.14,10134.0,185.1885,185.2078,185.0922,185.1307,10134.0
2020-02-19 10:15:00,192.14,192.27,192.14,192.26,6638.0,185.1307,185.256,185.1307,185.2463,6638.0
2020-02-19 10:20:00,192.29,192.4,192.29,192.39,5044.0,185.2752,185.3812,185.2752,185.3716,5044.0
2020-02-19 10:25:00,192.38,192.39,192.19,192.22,9111.0,185.362,185.3716,185.1789,185.2078,9111.0
2020-02-19 10:30:00,192.26,192.33,192.26,192.28,3593.0,185.2463,185.3138,185.2463,185.2656,3593.0
2020-02-19 10:35:00,192.3,192.32,192.19,192.26,4325.0,185.2849,185.3041,185.1789,185.2463,4325.0
2020-02-19 10:40:00,192.26,192.32,192.25,192.31,5570.0,185.2463,185.3041,185.2367,185.2945,5570.0
2020-02-19 10:45:00,192.33,192.33,192.27,192.31,5453.0,185.3138,185.3138,185.256,185.2945,5453.0
2020-02-19 10:50:00,192.27,192.34,192.27,192.33,6933.0,185.256,185.3234,185.256,185.3138,6933.0
2020-02-19 10:55:00,192.35,192.38,192.35,192.36,6495.0,185.333,185.362,185.333,185.3427,6495.0
2020-02-19 11:00:00,192.37,192.5,192.35,192.5,8907.0,185.3523,185.4776,185.333,185.4776,8907.0
2020-02-19 11:05:00,192.5,192.58,192.5,192.58,3236.0,185.4776,185.5547,185.4776,185.5547,3236.0
2020-02-19 11:10:00,192.59,192.6,192.56,192.6,8786.0,185.5643,185.5739,185.5354,185.5739,8786.0
2020-02-19 11:15:00,192.61,192.66,192.59,192.63,2271.0,185.5836,185.6317,185.5643,185.6028,2271.0
2020-02-19 11:20:00,192.64,192.68,192.61,192.66,2934.0,185.6125,185.651,185.5836,185.6317,2934.0
2020-02-19 11:25:00,192.66,192.67,192.65,192.67,1004.0,185.6317,185.6414,185.6221,185.6414,1004.0
2020-02-19 11:30:00,192.67,192.67,192.58,192.62,3241.0,185.6414,185.6414,185.5547,185.5932,3241.0
2020-02-19 11:35:00,192.63,192.7,192.61,192.66,2002.0,185.6028,185.6703,185.5836,185.6317,2002.0
2020-02-19 11:40:00,192.67,192.67,192.56,192.56,1696.0,185.6414,185.6414,185.5354,185.5354,1696.0
2020-02-19 11:45:00,192.55,192.6,192.51,192.6,3832.0,185.5258,185.5739,185.4872,185.5739,3832.0
2020-02-19 11:50:00,192.6,192.61,192.55,192.57,606.0,185.5739,185.5836,185.5258,185.545,606.0
2020-02-19 11:55:00,192.58,192.58,192.51,192.55,8073.0,185.5547,185.5547,185.4872,185.5258,8073.0
2020-02-19 12:00:00,192.51,192.52,192.5,192.51,634.0,185.4872,185.4968,185.4776,185.4872,634.0
2020-02-19 12:05:00,192.49,192.55,192.49,192.49,2910.0,185.4679,185.5258,185.4679,185.4679,2910.0
2020-02-19 12:10:00,192.49,192.56,192.49,192.56,3234.0,185.4679,185.5354,185.4679,185.5354,3234.0
2020-02-19 12:15:00,192.55,192.67,192.55,192.65,5036.0,185.5258,185.6414,185.5258,185.6221,5036.0
2020-02-19 12:20:00,192.64,192.64,192.6,192.62,2589.0,185.6125,185.6125,185.5739,185.5932,2589.0
2020-02-19 12:25:00,192.6,192.62,192.53,192.54,3975.0,185.5739,185.5932,185.5065,185.5161,3975.0
2020-02-19 12:30:00,192.55,192.62,192.54,192.61,2820.0,185.5258,185.5932,185.5161,185.5836,2820.0
2020-02-19 12:35:00,192.62,192.62,192.58,192.58,2643.0,185.5932,185.5932,185.5547,185.5547,2643.0
2020-02-19 12:40:00,192.56,192.57,192.55,192.57,1700.0,185.5354,185.545,185.5258,185.545,1700.0
2020-02-19 12:45:00,192.57,192.68,192.57,192.68,3111.0,185.545,185.651,185.545,185.651,3111.0
2020-02-19 12:50:00,192.67,192.68,192.59,192.6,6145.0,185.6414,185.651,185.5643,185.5739,6145.0
2020-02-19 12:55:00,192.6,192.6,192.56,192.56,6000.0,185.5739,185.5739,185.5354,185.5354,6000.0
2020-02-19 13:00:00,192.56,192.59,192.52,192.57,3357.0,185.5354,185.5643,185.4968,185.545,3357.0
2020-02-19 13:05:00,192.58,192.61,192.57,192.61,3560.0,185.5547,185.5836,185.545,185.5836,3560.0
2020-02-19 13:10:00,192.56,192.58,192.53,192.55,4350.0,185.5354,185.5547,185.5065,185.5258,4350.0
2020-02-19 13:15:00,192.56,192.6,192.56,192.59,1835.0,185.5354,185.5739,185.5354,185.5643,1835.0
2020-02-19 13:20:00,192.59,192.59,192.52,192.52,2111.0,185.5643,185.5643,185.4968,185.4968,2111.0
2020-02-19 13:25:00,192.5,192.56,192.5,192.56,9789.0,185.4776,185.5354,185.4776,185.5354,9789.0
2020-02-19 13:30:00,192.56,192.58,192.53,192.55,5130.0,185.5354,185.5547,185.5065,185.5258,5130.0
2020-02-19 13:35:00,192.56,192.56,192.51,192.52,1774.0,185.5354,185.5354,185.4872,185.4968,1774.0
2020-02-19 13:40:00,192.53,192.53,192.51,192.53,3202.0,185.5065,185.5065,185.4872,185.5065,3202.0
2020-02-19 13:45:00,192.54,192.58,192.54,192.56,4354.0,185.5161,185.5547,185.5161,185.5354,4354.0
2020-02-19 13:50:00,192.53,192.55,192.53,192.54,3131.0,185.5065,185.5258,185.5065,185.5161,3131.0
2020-02-19 13:55:00,192.55,192.56,192.45,192.48,9794.0,185.5258,185.5354,185.4294,185.4583,9794.0
2020-02-19 14:00:00,192.5,192.55,192.43,192.53,9814.0,185.4776,185.5258,185.4101,185.5065,9814.0
2020-02-19 14:05:00,192.57,192.63,192.57,192.62,1403.0,185.545,185.6028,185.545,185.5932,1403.0
2020-02-19 14:10:00,192.6,192.63,192.59,192.61,7102.0,185.5739,185.6028,185.5643,185.5836,7102.0
2020-02-19 14:15:00,192.64,192.67,192.62,192.63,5654.0,185.6125,185.6414,185.5932,185.6028,5654.0
2020-02-19 14:20:00,192.63,192.63,192.58,192.61,10350.0,185.6028,185.6028,185.5547,185.5836,10350.0
2020-02-19 14:25:00,192.59,192.62,192.59,192.62,19175.0,185.5643,185.5932,185.5643,185.5932,19175.0
2020-02-19 14:30:00,192.62,192.65,192.6,192.62,2587.0,185.5932,185.6221,185.5739,185.5932,2587.0
2020-02-19 14:35:00,192.61,192.64,192.6,192.63,2060.0,185.5836,185.6125,185.5739,185.6028,2060.0
2020-02-19 14:40:00,192.62,192.74,192.61,192.73,15617.0,185.5932,185.7088,185.5836,185.6992,15617.0
2020-02-19 14:45:00,192.74,192.75,192.68,192.68,16137.0,185.7088,185.7185,185.651,185.651,16137.0
2020-02-19 14:50:00,192.7,192.7,192.66,192.66,1017.0,185.6703,185.6703,185.6317,185.6317,1017.0
2020-02-19 14:55:00,192.67,192.68,192.6,192.63,5752.0,185.6414,185.651,185.5739,185.6028,5752.0
2020-02-19 15:00:00,192.64,192.69,192.61,192.63,4222.0,185.6125,185.6606,185.5836,185.6028,4222.0
2020-02-19 15:05:00,192.59,192.59,192.5,192.5,16603.0,185.5643,185.5643,185.4776,185.4776,16603.0
2020-02-19 15:10:00,192.49,192.49,192.43,192.46,9437.0,185.4679,185.4679,185.4101,185.439,9437.0
2020-02-19 15:15:00,192.47,192.55,192.45,192.55,3525.0,185.4487,185.5258,185.4294,185.5258,3525.0
2020-02-19 15:20:00,192.53,192.54,192.47,192.5,5994.0,185.5065,185.5161,185.4487,185.4776,5994.0
2020-02-19 15:25:00,192.51,192.51,192.45,192.45,7835.0,185.4872,185.4872,185.4294,185.4294,7835.0
2020-02-19 15:30:00,192.45,192.5,192.35,192.35,18106.0,185.4294,185.4776,185.333,185.333,18106.0
2020-02-19 15:35:00,192.34,192.37,192.31,192.31,9545.0,185.3234,185.3523,185.2945,185.2945,9545.0
2020-02-19 15:40:00,192.3,192.39,192.28,192.31,9481.0,185.2849,185.3716,185.2656,185.2945,9481.0
2020-02-19 15:45:00,192.31,192.36,192.23,192.26,14386.0,185.2945,185.3427,185.2174,185.2463,14386.0
2020-02-19 15:50:00,192.21,192.33,192.15,192.33,11641.0,185.1982,185.3138,185.1403,185.3138,11641.0
2020-02-19 15:55:00,192.33,192.37,192.25,192.29,85671.0,185.3138,185.3523,185.2367,185.2752,85671.0
2020-02-20 09:30:00,191.88,192.16,191.88,192.12,16100.0,184.8802,185.15,184.8802,185.1114,16100.0
2020-02-20 09:35:00,192.06,192.08,191.77,191.97,18745.0,185.0536,185.0729,184.7742,184.9669,18745.0
2020-02-20 09:40:00,191.98,192.12,191.92,192.04,14160.0,184.9765,185.1114,184.9187,185.0344,14160.0
2020-02-20 09:45:00,192.03,192.05,191.9,192.02,42493.0,185.0247,185.044,184.8995,185.0151,42493.0
2020-02-20 09:50:00,192.03,192.31,192.02,192.3,38765.0,185.0247,185.2945,185.0151,185.2849,38765.0
2020-02-20 09:55:00,192.3,192.35,192.27,192.29,4171.0,185.2849,185.333,185.256,185.2752,4171.0
2020-02-20 10:00:00,192.37,192.37,192.26,192.32,5358.0,185.3523,185.3523,185.2463,185.3041,5358.0
2020-02-20 10:05:00,192.34,192.48,192.33,192.44,2968.0,185.3234,185.4583,185.3138,185.4198,2968.0
2020-02-20 10:10:00,192.43,192.49,192.43,192.44,1710.0,185.4101,185.4679,185.4101,185.4198,1710.0
2020-02-20 10:15:00,192.42,192.42,192.33,192.33,5931.0,185.4005,185.4005,185.3138,185.3138,5931.0
2020-02-20 10:20:00,192.33,192.33,192.14,192.14,6756.0,185.3138,185.3138,185.1307,185.1307,6756.0
2020-02-20 10:25:00,192.15,192.26,192.15,192.23,8253.0,185.1403,185.2463,185.1403,185.2174,8253.0
2020-02-20 10:30:00,192.24,192.29,192.23,192.29,2597.0,185.2271,185.2752,185.2174,185.2752,2597.0
2020-02-20 10:35:00,192.31,192.36,192.25,192.36,26187.0,185.2945,185.3427,185.2367,185.3427,26187.0
2020-02-20 10:40:00,192.42,192.46,192.4,192.46,9057.0,185.4005,185.439,185.3812,185.439,9057.0
2020-02-20 10:45:00,192.49,192.5,192.39,192.39,5968.0,185.4679,185.4776,185.3716,185.3716,5968.0
2020-02-20 10:50:00,192.39,192.4,192.19,192.21,22351.0,185.3716,185.3812,185.1789,185.1982,22351.0
2020-02-20 10:55:00,192.21,192.25,192.14,192.15,4783.0,185.1982,185.2367,185.1307,185.1403,4783.0
2020-02-20 11:00:00,192.13,192.14,191.95,191.98,2620.0,185.1211,185.1307,184.9476,184.9765,2620.0
2020-02-20 11:05:00,191.94,191.98,191.85,191.9,2645.0,184.938,184.9765,184.8513,184.8995,2645.0
2020-02-20 11:10:00,191.85,191.85,191.43,191.43,9736.0,184.8513,184.8513,184.4466,184.4466,9736.0
2020-02-20 11:15:00,191.42,191.42,191.05,191.31,7480.0,184.437,184.437,184.0805,184.331,7480.0
2020-02-20 11:20:00,191.26,191.36,191.06,191.07,7850.0,184.2828,184.3792,184.0901,184.0997,7850.0
2020-02-20 11:25:00,191.05,191.05,190.37,190.37,53997.0,184.0805,184.0805,183.4253,183.4253,53997.0
2020-02-20 11:30:00,190.37,190.48,188.82,189.26,119100.0,183.4253,183.5313,181.9318,182.3558,119100.0
2020-02-20 11:35:00,189.22,189.96,189.07,189.95,39563.0,182.3172,183.0302,182.1727,183.0206,39563.0
2020-02-20 11:40:00,189.92,190.14,189.73,189.98,50906.0,182.9917,183.2037,182.8086,183.0495,50906.0
2020-02-20 11:45:00,189.95,189.96,189.58,189.58,10315.0,183.0206,183.0302,182.6641,182.6641,10315.0
2020-02-20 11:50:00,189.57,190.28,189.57,190.25,31601.0,182.6545,183.3386,182.6545,183.3097,31601.0
2020-02-20 11:55:00,190.26,190.4,190.04,190.08,27502.0,183.3193,183.4542,183.1073,183.1459,27502.0
2020-02-20 12:00:00,190.06,190.06,189.7,189.77,31109.0,183.1266,183.1266,182.7797,182.8472,31109.0
2020-02-20 12:05:00,189.79,189.86,189.53,189.53,25894.0,182.8664,182.9339,182.6159,182.6159,25894.0
2020-02-20 12:10:00,189.54,190.09,189.54,190.06,35181.0,182.6256,183.1555,182.6256,183.1266,35181.0
2020-02-20 12:15:00,190.01,190.01,189.8,189.86,17443.0,183.0784,183.0784,182.8761,182.9339,17443.0
2020-02-20 12:20:00,189.87,189.89,189.61,189.64,20995.0,182.9435,182.9628,182.693,182.7219,20995.0
2020-02-20 12:25:00,189.65,189.75,189.57,189.59,5754.0,182.7315,182.8279,182.6545,182.6737,5754.0
2020-02-20 12:30:00,189.66,189.84,189.54,189.81,21730.0,182.7412,182.9146,182.6256,182.8857,21730.0
2020-02-20 12:35:00,189.79,189.8,189.67,189.72,42848.0,182.8664,182.8761,182.7508,182.799,42848.0
2020-02-20 12:40:00,189.73,189.78,189.61,189.61,2158.0,182.8086,182.8568,182.693,182.693,2158.0
2020-02-20 12:45:00,189.6,189.86,189.53,189.69,6777.0,182.6834,182.9339,182.6159,182.7701,6777.0
2020-02-20 12:50:00,189.64,189.82,189.61,189.75,9200.0,182.7219,182.8953,182.693,182.8279,9200.0
2020-02-20 12:55:00,189.91,190.14,189.9,190.14,6811.0,182.9821,183.2037,182.9724,183.2037,6811.0
2020-02-20 13:00:00,190.13,190.13,190.01,190.11,8777.0,183.194,183.194,183.0784,183.1748,8777.0
2020-02-20 13:05:00,190.07,190.42,190.07,190.42,22233.0,183.1362,183.4735,183.1362,183.4735,22233.0
2020-02-20 13:10:00,190.39,190.7,190.37,190.7,66890.0,183.4445,183.7432,183.4253,183.7432,66890.0
2020-02-20 13:15:00,190.72,190.8,190.41,190.43,32212.0,183.7625,183.8396,183.4638,183.4831,32212.0
2020-02-20 13:20:00,190.47,190.53,190.43,190.5,29642.0,183.5216,183.5794,183.4831,183.5505,29642.0
2020-02-20 13:25:00,190.52,190.59,190.38,190.51,32146.0,183.5698,183.6373,183.4349,183.5602,32146.0
2020-02-20 13:30:00,190.54,190.62,190.45,190.62,20477.0,183.5891,183.6662,183.5024,183.6662,20477.0
2020-02-20 13:35:00,190.6,190.6,190.23,190.33,64415.0,183.6469,183.6469,183.2904,183.3867,64415.0
2020-02-20 13:40:00,190.33,190.4,190.16,190.18,16228.0,183.3867,183.4542,183.2229,183.2422,16228.0
2020-02-20 13:45:00,190.21,190.43,190.19,190.35,39636.0,183.2711,183.4831,183.2518,183.406,39636.0
2020-02-20 13:50:00,190.34,190.42,190.33,190.36,25727.0,183.3964,183.4735,183.3867,183.4156,25727.0
2020-02-20 13:55:00,190.38,190.41,190.24,190.3,29253.0,183.4349,183.4638,183.3,183.3578,29253.0
2020-02-20 14:00:00,190.33,190.65,190.33,190.62,17757.0,183.3867,183.6951,183.3867,183.6662,17757.0
2020-02-20 14:05:00,190.62,190.76,190.61,190.64,22793.0,183.6662,183.801,183.6565,183.6854,22793.0
2020-02-20 14:10:00,190.64,190.89,190.64,190.77,32874.0,183.6854,183.9263,183.6854,183.8107,32874.0
2020-02-20 14:15:00,190.77,190.85,190.71,190.72,16539.0,183.8107,183.8878,183.7529,183.7625,16539.0
2020-02-20 14:20:00,190.7,190.88,190.69,190.88,47148.0,183.7432,183.9167,183.7336,183.9167,47148.0
2020-02-20 14:25:00,190.85,190.86,190.7,190.71,13004.0,183.8878,183.8974,183.7432,183.7529,13004.0
2020-02-20 14:30:00,190.7,191.08,190.69,191.07,50798.0,183.7432,184.1094,183.7336,184.0997,50798.0
2020-02-20 14:35:00,191.03,191.13,190.99,191.09,34766.0,184.0612,184.1576,184.0227,184.119,34766.0
2020-02-20 14:40:00,191.1,191.11,190.92,190.98,32219.0,184.1286,184.1383,183.9552,184.013,32219.0
2020-02-20 14:45:00,191.0,191.01,190.93,190.97,8065.0,184.0323,184.0419,183.9648,184.0034,8065.0
2020-02-20 14:50:00,191.01,191.02,190.72,190.82,37467.0,184.0419,184.0516,183.7625,183.8589,37467.0
2020-02-20 14:55:00,190.83,190.96,190.83,190.88,36096.0,183.8685,183.9938,183.8685,183.9167,36096.0
2020-02-20 15:00:00,190.91,190.91,190.79,190.83,28445.0,183.9456,183.9456,183.83,183.8685,28445.0
2020-02-20 15:05:00,190.83,190.9,190.71,190.76,19297.0,183.8685,183.9359,183.7529,183.801,19297.0
2020-02-20 15:10:00,190.76,190.78,190.51,190.63,16165.0,183.801,183.8203,183.5602,183.6758,16165.0
2020-02-20 15:15:00,190.59,190.84,190.55,190.84,16212.0,183.6373,183.8781,183.5987,183.8781,16212.0
2020-02-20 15:20:00,190.83,191.0,190.83,190.93,10593.0,183.8685,184.0323,183.8685,183.9648,10593.0
2020-02-20 15:25:00,190.95,190.96,190.88,190.92,5508.0,183.9841,183.9938,183.9167,183.9552,5508.0
2020-02-20 15:30:00,190.99,191.13,190.99,191.05,8448.0,184.0227,184.1576,184.0227,184.0805,8448.0
2020-02-20 15:35:00,191.06,191.07,190.95,191.0,8354.0,184.0901,184.0997,183.9841,184.0323,8354.0
2020-02-20 15:40:00,191.0,191.12,191.0,191.12,6873.0,184.0323,184.1479,184.0323,184.1479,6873.0
2020-02-20 15:45:00,191.13,191.13,190.84,190.86,7111.0,184.1576,184.1576,183.8781,183.8974,7111.0
2020-02-20 15:50:00,190.86,191.09,190.81,191.09,15767.0,183.8974,184.119,183.8492,184.119,15767.0
2020-02-20 15:55:00,191.12,191.23,191.08,191.09,30789.0,184.1479,184.2539,184.1094,184.119,30789.0
2020-02-21 09:30:00,190.15,190.53,189.87,189.9,37601.0,183.2133,183.5794,182.9435,182.9724,37601.0
2020-02-21 09:35:00,189.87,189.89,189.5,189.5,104837.0,182.9435,182.9628,182.587,182.587,104837.0
2020-02-21 09:40:00,189.42,189.48,189.09,189.3,23058.0,182.5099,182.5677,182.192,182.3943,23058.0
2020-02-21 09:45:00,189.27,189.28,188.28,188.33,74426.0,182.3654,182.375,181.4115,181.4597,74426.0
2020-02-21 09:50:00,188.35,188.75,188.33,188.71,64193.0,181.479,181.8644,181.4597,181.8258,64193.0
2020-02-21 09:55:00,188.74,189.01,188.56,188.85,32134.0,181.8547,182.1149,181.6813,181.9607,32134.0
2020-02-21 10:00:00,188.85,189.0,188.58,188.66,12782.0,181.9607,182.1053,181.7006,181.7777,12782.0
2020-02-21 10:05:00,188.62,188.9,188.62,188.87,21873.0,181.7391,182.0089,181.7391,181.98,21873.0
2020-02-21 10:10:00,188.84,188.88,188.61,188.69,29848.0,181.9511,181.9896,181.7295,181.8066,29848.0
2020-02-21 10:15:00,188.63,188.88,188.61,188.74,18634.0,181.7488,181.9896,181.7295,181.8547,18634.0
2020-02-21 10:20:00,188.75,189.23,188.75,189.21,37971.0,181.8644,182.3269,181.8644,182.3076,37971.0
2020-02-21 10:25:00,189.21,189.23,189.04,189.06,18358.0,182.3076,182.3269,182.1438,182.1631,18358.0
2020-02-21 10:30:00,189.01,189.09,188.7,188.71,8383.0,182.1149,182.192,181.8162,181.8258,8383.0
2020-02-21 10:35:00,188.75,188.82,188.62,188.63,8462.0,181.8644,181.9318,181.7391,181.7488,8462.0
2020-02-21 10:40:00,188.65,188.65,188.3,188.42,21775.0,181.768,181.768,181.4308,181.5464,21775.0
2020-02-21 10:45:00,188.39,188.52,188.21,188.5,64613.0,181.5175,181.6428,181.3441,181.6235,64613.0
2020-02-21 10:50:00,188.49,188.79,188.44,188.75,33793.0,181.6139,181.9029,181.5657,181.8644,33793.0
2020-02-21 10:55:00,188.78,188.84,188.69,188.76,7605.0,181.8933,181.9511,181.8066,181.874,7605.0
2020-02-21 11:00:00,188.79,188.93,188.68,188.9,20788.0,181.9029,182.0378,181.7969,182.0089,20788.0
2020-02-21 11:05:00,188.96,188.96,188.74,188.79,11111.0,182.0667,182.0667,181.8547,181.9029,11111.0
2020-02-21 11:10:00,188.77,188.91,188.71,188.9,5692.0,181.8836,182.0185,181.8258,182.0089,5692.0
2020-02-21 11:15:00,188.91,188.93,188.71,188.74,5086.0,182.0185,182.0378,181.8258,181.8547,5086.0
2020-02-21 11:20:00,188.63,188.95,188.63,188.95,9489.0,181.7488,182.0571,181.7488,182.0571,9489.0
2020-02-21 11:25:00,188.9,189.07,188.85,189.03,8643.0,182.0089,182.1727,181.9607,182.1342,8643.0
2020-02-21 11:30:00,189.04,189.18,189.04,189.11,9501.0,182.1438,182.2787,182.1438,182.2112,9501.0
2020-02-21 11:35:00,189.09,189.09,189.0,189.08,21850.0,182.192,182.192,182.1053,182.1823,21850.0
2020-02-21 11:40:00,189.07,189.1,188.96,189.1,10457.0,182.1727,182.2016,182.0667,182.2016,10457.0
2020-02-21 11:45:00,189.12,189.12,188.88,188.93,17595.0,182.2209,182.2209,181.9896,182.0378,17595.0
2020-02-21 11:50:00,188.95,189.1,188.95,189.09,1743.0,182.0571,182.2016,182.0571,182.192,1743.0
2020-02-21 11:55:00,189.16,189.25,189.03,189.03,5147.0,182.2594,182.3461,182.1342,182.1342,5147.0
2020-02-21 12:00:00,189.08,189.19,188.98,189.17,10771.0,182.1823,182.2883,182.086,182.2691,10771.0
2020-02-21 12:05:00,189.19,189.32,189.05,189.05,8263.0,182.2883,182.4136,182.1534,182.1534,8263.0
2020-02-21 12:10:00,189.07,189.13,189.02,189.05,6533.0,182.1727,182.2305,182.1245,182.1534,6533.0
2020-02-21 12:15:00,189.07,189.07,188.97,188.98,7191.0,182.1727,182.1727,182.0763,182.086,7191.0
2020-02-21 12:20:00,189.0,189.06,188.85,188.86,10599.0,182.1053,182.1631,181.9607,181.9704,10599.0
2020-02-21 12:25:00,188.86,188.91,188.82,188.84,3222.0,181.9704,182.0185,181.9318,181.9511,3222.0
2020-02-21 12:30:00,188.86,188.92,188.71,188.72,6001.0,181.9704,182.0282,181.8258,181.8355,6001.0
2020-02-21 12:35:00,188.69,188.78,188.66,188.77,4108.0,181.8066,181.8933,181.7777,181.8836,4108.0
2020-02-21 12:40:00,188.83,188.87,188.68,188.79,13705.0,181.9415,181.98,181.7969,181.9029,13705.0
2020-02-21 12:45:00,188.79,188.79,188.59,188.62,11448.0,181.9029,181.9029,181.7102,181.7391,11448.0
2020-02-21 12:50:00,188.63,188.64,188.5,188.5,8854.0,181.7488,181.7584,181.6235,181.6235,8854.0
2020-02-21 12:55:00,188.49,188.59,188.47,188.58,2748.0,181.6139,181.7102,181.5946,181.7006,2748.0
2020-02-21 13:00:00,188.55,188.78,188.55,188.78,1643.0,181.6717,181.8933,181.6717,181.8933,1643.0
2020-02-21 13:05:00,188.72,188.76,188.65,188.65,3803.0,181.8355,181.874,181.768,181.768,3803.0
2020-02-21 13:10:00,188.65,188.67,188.38,188.38,11101.0,181.768,181.7873,181.5079,181.5079,11101.0
2020-02-21 13:15:00,188.43,188.54,188.43,188.45,5298.0,181.556,181.662,181.556,181.5753,5298.0
2020-02-21 13:20:00,188.47,188.5,188.3,188.41,16318.0,181.5946,181.6235,181.4308,181.5368,16318.0
2020-02-21 13:25:00,188.47,188.55,188.36,188.38,10966.0,181.5946,181.6717,181.4886,181.5079,10966.0
2020-02-21 13:30:00,188.29,188.34,188.15,188.17,25517.0,181.4212,181.4693,181.2863,181.3055,25517.0
2020-02-21 13:35:00,188.18,188.21,187.99,188.0,21663.0,181.3152,181.3441,181.1321,181.1417,21663.0
2020-02-21 13:40:00,188.09,188.17,188.05,188.05,5780.0,181.2285,181.3055,181.1899,181.1899,5780.0
2020-02-21 13:45:00,188.04,188.06,187.81,187.83,37931.0,181.1803,181.1995,180.9587,180.9779,37931.0
2020-02-21 13:50:00,187.85,187.85,187.48,187.49,20530.0,180.9972,180.9972,180.6407,180.6503,20530.0
2020-02-21 13:55:00,187.49,187.87,187.47,187.82,115741.0,180.6503,181.0165,180.6311,180.9683,115741.0
2020-02-21 14:00:00,187.82,188.02,187.73,187.99,27287.0,180.9683,181.161,180.8816,181.1321,27287.0
2020-02-21 14:05:00,187.97,187.97,187.74,187.79,26808.0,181.1128,181.1128,180.8912,180.9394,26808.0
2020-02-21 14:10:00,187.72,187.9,187.69,187.77,19973.0,180.8719,181.0454,180.843,180.9201,19973.0
2020-02-21 14:15:00,187.76,187.82,187.53,187.59,22656.0,180.9105,180.9683,180.6889,180.7467,22656.0
2020-02-21 14:20:00,187.57,187.8,187.52,187.52,26376.0,180.7274,180.949,180.6792,180.6792,26376.0
2020-02-21 14:25:00,187.5,187.89,187.49,187.85,22664.0,180.66,181.0357,180.6503,180.9972,22664.0
2020-02-21 14:30:00,187.82,187.98,187.82,187.86,7296.0,180.9683,181.1225,180.9683,181.0068,7296.0
2020-02-21 14:35:00,187.88,187.89,187.75,187.81,5814.0,181.0261,181.0357,180.9009,180.9587,5814.0
2020-02-21 14:40:00,187.79,188.06,187.76,188.03,9301.0,180.9394,181.1995,180.9105,181.1706,9301.0
2020-02-21 14:45:00,188.03,188.03,187.81,187.81,15196.0,181.1706,181.1706,180.9587,180.9587,15196.0
2020-02-21 14:50:00,187.81,188.05,187.8,187.94,13321.0,180.9587,181.1899,180.949,181.0839,13321.0
2020-02-21 14:55:00,187.9,188.12,187.9,188.03,14335.0,181.0454,181.2574,181.0454,181.1706,14335.0
2020-02-21 15:00:00,187.98,188.05,187.84,187.86,16096.0,181.1225,181.1899,180.9876,181.0068,16096.0
2020-02-21 15:05:00,187.83,187.83,187.64,187.7,19045.0,180.9779,180.9779,180.7949,180.8527,19045.0
2020-02-21 15:10:00,187.71,187.89,187.69,187.88,52724.0,180.8623,181.0357,180.843,181.0261,52724.0
2020-02-21 15:15:00,187.85,187.87,187.7,187.72,16098.0,180.9972,181.0165,180.8527,180.8719,16098.0
2020-02-21 15:20:00,187.68,187.83,187.64,187.77,15466.0,180.8334,180.9779,180.7949,180.9201,15466.0
2020-02-21 15:25:00,187.75,187.81,187.68,187.74,9331.0,180.9009,180.9587,180.8334,180.8912,9331.0
2020-02-21 15:30:00,187.73,187.87,187.51,187.51,38838.0,180.8816,181.0165,180.6696,180.6696,38838.0
2020-02-21 15:35:00,187.51,187.72,187.51,187.72,29776.0,180.6696,180.8719,180.6696,180.8719,29776.0
2020-02-21 15:40:00,187.72,187.84,187.72,187.79,33063.0,180.8719,180.9876,180.8719,180.9394,33063.0
2020-02-21 15:45:00,187.84,188.08,187.8,188.08,48446.0,180.9876,181.2188,180.949,181.2188,48446.0
2020-02-21 15:50:00,188.09,188.43,188.08,188.31,72777.0,181.2285,181.556,181.2188,181.4404,72777.0
2020-02-21 15:55:00,188.27,188.3,188.05,188.12,77245.0,181.4019,181.4308,181.1899,181.2574,77245.0
2020-02-24 09:30:00,180.67,182.11,180.19,181.94,187370.0,174.0791,175.4666,173.6166,175.3028,187370.0
2020-02-24 09:35:00,182.05,182.83,181.93,182.8,17330.0,175.4088,176.1603,175.2932,176.1314,17330.0
2020-02-24 09:40:00,182.74,182.98,182.25,182.98,49194.0,176.0736,176.3049,175.6015,176.3049,49194.0
2020-02-24 09:45:00,182.94,183.09,182.7,182.78,34964.0,176.2663,176.4109,176.0351,176.1122,34964.0
2020-02-24 09:50:00,182.73,183.1,182.58,183.06,31979.0,176.064,176.4205,175.9195,176.3819,31979.0
2020-02-24 09:55:00,183.07,183.07,182.69,182.94,21643.0,176.3916,176.3916,176.0254,176.2663,21643.0
2020-02-24 10:00:00,182.94,183.21,182.65,182.73,92567.0,176.2663,176.5265,175.9869,176.064,92567.0
2020-02-24 10:05:00,182.76,183.0,182.66,182.89,51995.0,176.0929,176.3241,175.9965,176.2181,51995.0
2020-02-24 10:10:00,182.86,183.24,182.68,183.22,35981.0,176.1892,176.5554,176.0158,176.5361,35981.0
2020-02-24 10:15:00,183.22,183.23,182.77,182.77,23489.0,176.5361,176.5457,176.1025,176.1025,23489.0
2020-02-24 10:20:00,182.76,182.76,182.37,182.49,16039.0,176.0929,176.0929,175.7171,175.8327,16039.0
2020-02-24 10:25:00,182.55,182.56,182.2,182.26,31196.0,175.8906,175.9002,175.5533,175.6111,31196.0
2020-02-24 10:30:00,182.25,182.28,181.78,181.94,18887.0,175.6015,175.6304,175.1486,175.3028,18887.0
2020-02-24 10:35:00,181.98,182.07,181.79,181.85,36825.0,175.3413,175.4281,175.1583,175.2161,36825.0
2020-02-24 10:40:00,181.86,182.21,181.73,182.17,32178.0,175.2257,175.563,175.1005,175.5244,32178.0
2020-02-24 10:45:00,182.09,182.29,181.97,182.24,9773.0,175.4473,175.64,175.3317,175.5919,9773.0
2020-02-24 10:50:00,182.3,182.56,182.28,182.41,43953.0,175.6497,175.9002,175.6304,175.7557,43953.0
2020-02-24 10:55:00,182.42,182.53,182.4,182.48,3988.0,175.7653,175.8713,175.746,175.8231,3988.0
2020-02-24 11:00:00,182.47,182.55,181.95,182.0,87182.0,175.8135,175.8906,175.3124,175.3606,87182.0
2020-02-24 11:05:00,182.02,182.18,181.96,182.06,11996.0,175.3799,175.534,175.3221,175.4184,11996.0
2020-02-24 11:10:00,182.1,182.11,181.98,182.07,6559.0,175.457,175.4666,175.3413,175.4281,6559.0
2020-02-24 11:15:00,182.02,182.42,181.97,182.37,14009.0,175.3799,175.7653,175.3317,175.7171,14009.0
2020-02-24 11:20:00,182.41,182.53,182.29,182.31,18640.0,175.7557,175.8713,175.64,175.6593,18640.0
2020-02-24 11:25:00,182.31,182.32,182.06,182.14,12950.0,175.6593,175.6689,175.4184,175.4955,12950.0
2020-02-24 11:30:00,182.19,182.23,181.92,181.96,21036.0,175.5437,175.5822,175.2835,175.3221,21036.0
2020-02-24 11:35:00,181.99,182.19,181.85,182.04,34451.0,175.351,175.5437,175.2161,175.3992,34451.0
2020-02-24 11:40:00,181.97,181.97,181.5,181.63,51272.0,175.3317,175.3317,174.8789,175.0041,51272.0
2020-02-24 11:45:00,181.65,181.65,181.35,181.43,21613.0,175.0234,175.0234,174.7343,174.8114,21613.0
2020-02-24 11:50:00,181.47,181.67,181.45,181.54,12717.0,174.85,175.0427,174.8307,174.9174,12717.0
2020-02-24 11:55:00,181.49,182.01,181.37,181.71,53787.0,174.8692,175.3703,174.7536,175.0812,53787.0
2020-02-24 12:00:00,181.69,181.72,181.32,181.37,34975.0,175.0619,175.0908,174.7054,174.7536,34975.0
2020-02-24 12:05:00,181.31,181.39,180.99,181.03,41360.0,174.6958,174.7729,174.3875,174.426,41360.0
2020-02-24 12:10:00,180.98,181.25,180.96,181.07,13483.0,174.3778,174.638,174.3586,174.4645,13483.0
2020-02-24 12:15:00,181.09,181.33,180.92,181.33,22259.0,174.4838,174.7151,174.32,174.7151,22259.0
2020-02-24 12:20:00,181.27,181.38,181.13,181.16,29133.0,174.6572,174.7632,174.5224,174.5513,29133.0
2020-02-24 12:25:00,181.16,181.47,181.09,181.2,52318.0,174.5513,174.85,174.4838,174.5898,52318.0
2020-02-24 12:30:00,181.16,181.22,180.91,181.06,44602.0,174.5513,174.6091,174.3104,174.4549,44602.0
2020-02-24 12:35:00,181.09,181.62,181.09,181.62,26793.0,174.4838,174.9945,174.4838,174.9945,26793.0
2020-02-24 12:40:00,181.63,181.71,181.45,181.65,36108.0,175.0041,175.0812,174.8307,175.0234,36108.0
2020-02-24 12:45:00,181.63,181.66,181.36,181.46,27297.0,175.0041,175.033,174.744,174.8403,27297.0
2020-02-24 12:50:00,181.44,181.5,181.29,181.37,31029.0,174.821,174.8789,174.6765,174.7536,31029.0
2020-02-24 12:55:00,181.39,181.39,181.13,181.13,34156.0,174.7729,174.7729,174.5224,174.5224,34156.0
2020-02-24 13:00:00,181.09,181.09,180.68,180.7,27998.0,174.4838,174.4838,174.0888,174.108,27998.0
2020-02-24 13:05:00,180.74,180.91,180.67,180.69,56381.0,174.1466,174.3104,174.0791,174.0984,56381.0
2020-02-24 13:10:00,180.7,180.8,180.55,180.63,32684.0,174.108,174.2044,173.9635,174.0406,32684.0
2020-02-24 13:15:00,180.61,180.65,180.39,180.58,25379.0,174.0213,174.0599,173.8093,173.9924,25379.0
2020-02-24 13:20:00,180.6,180.94,180.6,180.71,50298.0,174.0117,174.3393,174.0117,174.1177,50298.0
2020-02-24 13:25:00,180.71,181.25,180.66,181.24,70867.0,174.1177,174.638,174.0695,174.6283,70867.0
2020-02-24 13:30:00,181.25,181.39,181.08,181.31,22366.0,174.638,174.7729,174.4742,174.6958,22366.0
2020-02-24 13:35:00,181.3,181.51,181.21,181.39,17486.0,174.6862,174.8885,174.5994,174.7729,17486.0
2020-02-24 13:40:00,181.33,181.33,181.12,181.25,15841.0,174.7151,174.7151,174.5127,174.638,15841.0
2020-02-24 13:45:00,181.27,181.61,181.26,181.5,39264.0,174.6572,174.9848,174.6476,174.8789,39264.0
2020-02-24 13:50:00,181.5,181.57,181.39,181.47,19159.0,174.8789,174.9463,174.7729,174.85,19159.0
2020-02-24 13:55:00,181.47,181.57,181.19,181.55,20464.0,174.85,174.9463,174.5802,174.927,20464.0
2020-02-24 14:00:00,181.5,181.69,181.37,181.42,24610.0,174.8789,175.0619,174.7536,174.8018,24610.0
2020-02-24 14:05:00,181.42,181.49,180.97,181.07,17703.0,174.8018,174.8692,174.3682,174.4645,17703.0
2020-02-24 14:10:00,181.16,181.19,180.99,181.0,7434.0,174.5513,174.5802,174.3875,174.3971,7434.0
2020-02-24 14:15:00,181.0,181.17,180.87,181.05,55700.0,174.3971,174.5609,174.2718,174.4453,55700.0
2020-02-24 14:20:00,181.12,181.45,181.11,181.44,27886.0,174.5127,174.8307,174.5031,174.821,27886.0
2020-02-24 14:25:00,181.5,181.96,181.49,181.85,35122.0,174.8789,175.3221,174.8692,175.2161,35122.0
2020-02-24 14:30:00,181.89,181.95,181.81,181.85,36672.0,175.2546,175.3124,175.1775,175.2161,36672.0
2020-02-24 14:35:00,181.83,182.09,181.74,182.07,33351.0,175.1968,175.4473,175.1101,175.4281,33351.0
2020-02-24 14:40:00,182.05,182.1,181.87,182.09,22254.0,175.4088,175.457,175.2354,175.4473,22254.0
2020-02-24 14:45:00,182.08,182.31,182.08,182.29,23254.0,175.4377,175.6593,175.4377,175.64,23254.0
2020-02-24 14:50:00,182.29,182.51,182.12,182.46,22449.0,175.64,175.852,175.4762,175.8038,22449.0
2020-02-24 14:55:00,182.39,182.75,182.36,182.68,66184.0,175.7364,176.0833,175.7075,176.0158,66184.0
2020-02-24 15:00:00,182.68,182.99,182.53,182.84,51681.0,176.0158,176.3145,175.8713,176.17,51681.0
2020-02-24 15:05:00,182.91,182.98,182.8,182.83,14764.0,176.2374,176.3049,176.1314,176.1603,14764.0
2020-02-24 15:10:00,182.85,182.85,182.36,182.4,14065.0,176.1796,176.1796,175.7075,175.746,14065.0
2020-02-24 15:15:00,182.41,182.49,182.23,182.42,42471.0,175.7557,175.8327,175.5822,175.7653,42471.0
2020-02-24 15:20:00,182.45,182.58,182.27,182.32,23624.0,175.7942,175.9195,175.6208,175.6689,23624.0
2020-02-24 15:25:00,182.3,182.38,182.19,182.25,53495.0,175.6497,175.7268,175.5437,175.6015,53495.0
2020-02-24 15:30:00,182.24,182.36,182.02,182.36,43255.0,175.5919,175.7075,175.3799,175.7075,43255.0
2020-02-24 15:35:00,182.17,182.24,181.9,181.98,19951.0,175.5244,175.5919,175.2643,175.3413,19951.0
2020-02-24 15:40:00,181.96,181.98,181.72,181.76,15669.0,175.3221,175.3413,175.0908,175.1294,15669.0
2020-02-24 15:45:00,181.77,182.28,181.76,182.24,22305.0,175.139,175.6304,175.1294,175.5919,22305.0
2020-02-24 15:50:00,182.22,182.22,181.52,181.52,46136.0,175.5726,175.5726,174.8981,174.8981,46136.0
2020-02-24 15:55:00,181.51,181.6,181.25,181.27,105474.0,174.8885,174.9752,174.638,174.6572,105474.0
2020-02-25 09:30:00,182.43,183.04,182.09,182.11,42287.0,175.7749,176.3627,175.4473,175.4666,42287.0
2020-02-25 09:35:00,182.16,182.81,182.05,182.55,56439.0,175.5148,176.1411,175.4088,175.8906,56439.0
2020-02-25 09:40:00,182.5,182.5,181.82,181.85,49778.0,175.8424,175.8424,175.1872,175.2161,49778.0
2020-02-25 09:45:00,181.89,181.94,181.24,181.69,58788.0,175.2546,175.3028,174.6283,175.0619,58788.0
2020-02-25 09:50:00,181.5,182.15,181.44,182.09,25215.0,174.8789,175.5051,174.821,175.4473,25215.0
2020-02-25 09:55:00,182.05,182.09,181.78,181.94,23925.0,175.4088,175.4473,175.1486,175.3028,23925.0
2020-02-25 10:00:00,181.91,182.19,181.68,181.75,37628.0,175.2739,175.5437,175.0523,175.1197,37628.0
2020-02-25 10:05:00,181.72,182.06,181.64,181.86,12050.0,175.0908,175.4184,175.0137,175.2257,12050.0
2020-02-25 10:10:00,181.82,181.86,181.4,181.55,21631.0,175.1872,175.2257,174.7825,174.927,21631.0
2020-02-25 10:15:00,181.53,181.66,181.24,181.24,7956.0,174.9078,175.033,174.6283,174.6283,7956.0
2020-02-25 10:20:00,181.21,181.22,180.67,180.69,21946.0,174.5994,174.6091,174.0791,174.0984,21946.0
2020-02-25 10:25:00,180.62,180.65,180.09,180.25,56190.0,174.031,174.0599,173.5203,173.6745,56190.0
2020-02-25 10:30:00,180.29,180.52,179.65,180.16,96818.0,173.713,173.9346,173.0963,173.5877,96818.0
2020-02-25 10:35:00,180.1,180.39,179.83,180.22,35060.0,173.5299,173.8093,173.2698,173.6456,35060.0
2020-02-25 10:40:00,180.21,180.72,179.98,180.65,54254.0,173.6359,174.1273,173.4143,174.0599,54254.0
2020-02-25 10:45:00,180.69,180.79,180.05,180.07,51949.0,174.0984,174.1948,173.4818,173.501,51949.0
2020-02-25 10:50:00,180.0,180.0,178.97,179.5,78425.0,173.4336,173.4336,172.4412,172.9518,78425.0
2020-02-25 10:55:00,179.52,179.79,179.35,179.79,68332.0,172.9711,173.2312,172.8073,173.2312,68332.0
2020-02-25 11:00:00,179.73,179.97,179.35,179.38,51728.0,173.1734,173.4047,172.8073,172.8362,51728.0
2020-02-25 11:05:00,179.35,179.71,178.9,178.93,30823.0,172.8073,173.1542,172.3737,172.4026,30823.0
2020-02-25 11:10:00,178.92,179.4,178.92,179.12,25220.0,172.393,172.8555,172.393,172.5857,25220.0
2020-02-25 11:15:00,179.01,179.06,178.23,178.52,51539.0,172.4797,172.5279,171.7281,172.0076,51539.0
2020-02-25 11:20:00,178.49,178.71,178.24,178.64,29905.0,171.9787,172.1906,171.7378,172.1232,29905.0
2020-02-25 11:25:00,178.61,179.09,178.61,178.97,26984.0,172.0943,172.5568,172.0943,172.4412,26984.0
2020-02-25 11:30:00,178.97,179.31,178.68,179.18,48570.0,172.4412,172.7687,172.1617,172.6435,48570.0
2020-02-25 11:35:00,179.22,179.36,178.95,179.24,64816.0,172.682,172.8169,172.4219,172.7013,64816.0
2020-02-25 11:40:00,179.25,179.31,178.87,178.9,34279.0,172.7109,172.7687,172.3448,172.3737,34279.0
2020-02-25 11:45:00,178.83,179.71,178.83,179.6,22865.0,172.3063,173.1542,172.3063,173.0482,22865.0
2020-02-25 11:50:00,179.57,179.8,179.47,179.8,12709.0,173.0193,173.2409,172.9229,173.2409,12709.0
2020-02-25 11:55:00,179.8,179.89,179.55,179.69,17720.0,173.2409,173.3276,173.0,173.1349,17720.0
2020-02-25 12:00:00,179.74,179.89,179.53,179.55,27420.0,173.1831,173.3276,172.9807,173.0,27420.0
2020-02-25 12:05:00,179.62,179.71,179.45,179.71,80377.0,173.0674,173.1542,172.9036,173.1542,80377.0
2020-02-25 12:10:00,179.66,179.9,179.59,179.62,136666.0,173.106,173.3372,173.0385,173.0674,136666.0
2020-02-25 12:15:00,179.6,179.6,179.08,179.1,27212.0,173.0482,173.0482,172.5471,172.5664,27212.0
2020-02-25 12:20:00,179.09,179.23,178.92,179.09,18800.0,172.5568,172.6917,172.393,172.5568,18800.0
2020-02-25 12:25:00,178.98,179.2,178.87,179.04,63477.0,172.4508,172.6628,172.3448,172.5086,63477.0
2020-02-25 12:30:00,179.01,179.35,178.97,179.34,50176.0,172.4797,172.8073,172.4412,172.7977,50176.0
2020-02-25 12:35:00,179.35,179.59,179.35,179.47,12010.0,172.8073,173.0385,172.8073,172.9229,12010.0
2020-02-25 12:40:00,179.43,179.44,178.71,178.85,51164.0,172.8844,172.894,172.1906,172.3255,51164.0
2020-02-25 12:45:00,178.73,178.73,178.38,178.5,29653.0,172.2099,172.2099,171.8727,171.9883,29653.0
2020-02-25 12:50:00,178.48,178.68,178.39,178.67,10558.0,171.969,172.1617,171.8823,172.1521,10558.0
2020-02-25 12:55:00,178.62,178.63,178.39,178.42,5756.0,172.1039,172.1136,171.8823,171.9112,5756.0
2020-02-25 13:00:00,178.36,178.6,178.12,178.33,57138.0,171.8534,172.0846,171.6222,171.8245,57138.0
2020-02-25 13:05:00,178.38,178.6,178.19,178.59,28516.0,171.8727,172.0846,171.6896,172.075,28516.0
2020-02-25 13:10:00,178.6,178.79,178.42,178.5,39809.0,172.0846,172.2677,171.9112,171.9883,39809.0
2020-02-25 13:15:00,178.47,178.53,177.83,177.99,45740.0,171.9594,172.0172,171.3427,171.4969,45740.0
2020-02-25 13:20:00,177.97,178.16,177.97,178.14,18855.0,171.4776,171.6607,171.4776,171.6414,18855.0
2020-02-25 13:25:00,178.0,178.3,177.99,178.21,32510.0,171.5065,171.7956,171.4969,171.7089,32510.0
2020-02-25 13:30:00,178.09,178.09,177.76,178.01,22537.0,171.5933,171.5933,171.2753,171.5162,22537.0
2020-02-25 13:35:00,177.99,177.99,177.69,177.77,29389.0,171.4969,171.4969,171.2078,171.2849,29389.0
2020-02-25 13:40:00,177.71,178.12,177.57,178.06,31963.0,171.2271,171.6222,171.0922,171.5643,31963.0
2020-02-25 13:45:00,177.98,178.14,177.86,177.88,43701.0,171.4873,171.6414,171.3716,171.3909,43701.0
2020-02-25 13:50:00,177.88,178.21,177.57,177.75,92093.0,171.3909,171.7089,171.0922,171.2657,92093.0
2020-02-25 13:55:00,177.73,177.76,177.23,177.23,65608.0,171.2464,171.2753,170.7646,170.7646,65608.0
2020-02-25 14:00:00,177.23,177.31,176.74,177.12,64452.0,170.7646,170.8417,170.2925,170.6586,64452.0
2020-02-25 14:05:00,177.11,177.24,176.08,176.29,110301.0,170.649,170.7743,169.6566,169.8589,110301.0
2020-02-25 14:10:00,176.39,177.06,176.17,176.92,73206.0,169.9553,170.6008,169.7433,170.4659,73206.0
2020-02-25 14:15:00,176.94,177.02,176.3,176.43,39449.0,170.4852,170.5623,169.8686,169.9938,39449.0
2020-02-25 14:20:00,176.4,176.74,176.22,176.25,45886.0,169.9649,170.2925,169.7915,169.8204,45886.0
2020-02-25 14:25:00,176.27,176.46,175.81,175.92,68052.0,169.8396,170.0227,169.3964,169.5024,68052.0
2020-02-25 14:30:00,175.81,176.24,175.53,175.88,118644.0,169.3964,169.8107,169.1266,169.4639,118644.0
2020-02-25 14:35:00,175.84,176.07,175.64,175.69,33489.0,169.4253,169.6469,169.2326,169.2808,33489.0
2020-02-25 14:40:00,175.68,176.46,175.6,176.45,31912.0,169.2712,170.0227,169.1941,170.0131,31912.0
2020-02-25 14:45:00,176.53,176.81,176.23,176.69,38084.0,170.0902,170.3599,169.8011,170.2443,38084.0
2020-02-25 14:50:00,176.73,177.0,176.48,177.0,24776.0,170.2829,170.543,170.042,170.543,24776.0
2020-02-25 14:55:00,177.04,177.11,176.71,176.79,70939.0,170.5816,170.649,170.2636,170.3407,70939.0
2020-02-25 15:00:00,176.86,177.53,176.86,177.15,41109.0,170.4081,171.0537,170.4081,170.6875,41109.0
2020-02-25 15:05:00,177.1,177.62,177.1,177.21,55545.0,170.6394,171.1404,170.6394,170.7454,55545.0
2020-02-25 15:10:00,177.16,177.29,176.63,176.73,64179.0,170.6972,170.8224,170.1865,170.2829,64179.0
2020-02-25 15:15:00,176.64,177.07,176.45,176.61,46229.0,170.1961,170.6105,170.0131,170.1672,46229.0
2020-02-25 15:20:00,176.63,176.75,175.8,176.12,52938.0,170.1865,170.3021,169.3868,169.6951,52938.0
2020-02-25 15:25:00,176.08,176.46,175.95,176.22,41983.0,169.6566,170.0227,169.5313,169.7915,41983.0
2020-02-25 15:30:00,176.18,176.19,175.36,175.76,105182.0,169.7529,169.7626,168.9628,169.3483,105182.0
2020-02-25 15:35:00,175.7,175.74,175.27,175.38,55726.0,169.2904,169.329,168.8761,168.9821,55726.0
2020-02-25 15:40:00,175.4,176.13,175.4,175.88,28196.0,169.0014,169.7048,169.0014,169.4639,28196.0
2020-02-25 15:45:00,175.91,176.62,175.91,176.1,29339.0,169.4928,170.1769,169.4928,169.6758,29339.0
2020-02-25 15:50:00,176.09,176.18,175.68,175.83,75688.0,169.6662,169.7529,169.2712,169.4157,75688.0
2020-02-25 15:55:00,175.81,176.12,175.58,175.89,101892.0,169.3964,169.6951,169.1748,169.4735,101892.0
2020-02-26 09:30:00,176.48,177.52,176.48,177.14,76771.0,170.042,171.044,170.042,170.6779,76771.0
2020-02-26 09:35:00,177.15,178.18,177.13,178.18,93468.0,170.6875,171.68,170.6683,171.68,93468.0
2020-02-26 09:40:00,178.19,179.14,178.06,178.78,108025.0,171.6896,172.6049,171.5643,172.2581,108025.0
2020-02-26 09:45:00,178.76,178.84,177.98,178.17,172450.0,172.2388,172.3159,171.4873,171.6703,172450.0
2020-02-26 09:50:00,178.19,178.27,177.72,178.15,49919.0,171.6896,171.7667,171.2368,171.6511,49919.0
2020-02-26 09:55:00,178.06,178.17,177.65,177.84,53605.0,171.5643,171.6703,171.1693,171.3524,53605.0
2020-02-26 10:00:00,177.81,177.96,177.41,177.56,35968.0,171.3235,171.468,170.9381,171.0826,35968.0
2020-02-26 10:05:00,177.57,177.74,177.29,177.73,18836.0,171.0922,171.256,170.8224,171.2464,18836.0
2020-02-26 10:10:00,177.74,178.17,177.37,178.17,138742.0,171.256,171.6703,170.8995,171.6703,138742.0
2020-02-26 10:15:00,178.18,178.5,178.13,178.49,29061.0,171.68,171.9883,171.6318,171.9787,29061.0
2020-02-26 10:20:00,178.51,178.67,178.2,178.42,56172.0,171.9979,172.1521,171.6992,171.9112,56172.0
2020-02-26 10:25:00,178.48,178.79,178.39,178.39,72307.0,171.969,172.2677,171.8823,171.8823,72307.0
2020-02-26 10:30:00,178.44,178.87,178.38,178.84,31397.0,171.9305,172.3448,171.8727,172.3159,31397.0
2020-02-26 10:35:00,178.86,179.02,178.63,178.68,52304.0,172.3352,172.4893,172.1136,172.1617,52304.0
2020-02-26 10:40:00,178.69,179.24,178.63,179.2,52231.0,172.1714,172.7013,172.1136,172.6628,52231.0
2020-02-26 10:45:00,179.21,179.24,179.03,179.15,32223.0,172.6724,172.7013,172.499,172.6146,32223.0
2020-02-26 10:50:00,179.19,179.43,179.07,179.12,35072.0,172.6531,172.8844,172.5375,172.5857,35072.0
2020-02-26 10:55:00,179.12,179.21,178.9,178.95,11240.0,172.5857,172.6724,172.3737,172.4219,11240.0
2020-02-26 11:00:00,178.96,179.02,178.6,178.79,22359.0,172.4315,172.4893,172.0846,172.2677,22359.0
2020-02-26 11:05:00,178.76,178.8,178.56,178.59,7096.0,172.2388,172.2774,172.0461,172.075,7096.0
2020-02-26 11:10:00,178.56,178.58,178.26,178.44,23481.0,172.0461,172.0654,171.7571,171.9305,23481.0
2020-02-26 11:15:00,178.42,178.92,178.42,178.9,28589.0,171.9112,172.393,171.9112,172.3737,28589.0
2020-02-26 11:20:00,178.9,179.23,178.87,179.23,23471.0,172.3737,172.6917,172.3448,172.6917,23471.0
2020-02-26 11:25:00,179.24,179.29,179.14,179.19,15770.0,172.7013,172.7495,172.6049,172.6531,15770.0
2020-02-26 11:30:00,179.19,179.19,178.77,178.96,18826.0,172.6531,172.6531,172.2484,172.4315,18826.0
2020-02-26 11:35:00,179.0,179.16,178.65,179.08,28699.0,172.4701,172.6242,172.1328,172.5471,28699.0
2020-02-26 11:40:00,179.06,179.19,178.74,178.75,36807.0,172.5279,172.6531,172.2195,172.2292,36807.0
2020-02-26 11:45:00,178.68,178.68,178.35,178.35,10844.0,172.1617,172.1617,171.8438,171.8438,10844.0
2020-02-26 11:50:00,178.39,178.39,177.9,177.97,27344.0,171.8823,171.8823,171.4102,171.4776,27344.0
2020-02-26 11:55:00,177.95,178.08,177.79,177.9,27041.0,171.4584,171.5836,171.3042,171.4102,27041.0
2020-02-26 12:00:00,177.84,178.04,177.24,177.24,44512.0,171.3524,171.5451,170.7743,170.7743,44512.0
2020-02-26 12:05:00,177.26,177.28,176.55,176.8,62163.0,170.7935,170.8128,170.1094,170.3503,62163.0
2020-02-26 12:10:00,176.87,176.93,176.53,176.7,44017.0,170.4178,170.4756,170.0902,170.254,44017.0
2020-02-26 12:15:00,176.6,176.67,176.15,176.67,44112.0,170.1576,170.2251,169.724,170.2251,44112.0
2020-02-26 12:20:00,176.66,177.1,176.66,177.03,60012.0,170.2154,170.6394,170.2154,170.5719,60012.0
2020-02-26 12:25:00,177.03,177.08,176.77,177.08,25108.0,170.5719,170.6201,170.3214,170.6201,25108.0
2020-02-26 12:30:00,177.09,177.63,177.09,177.55,20459.0,170.6297,171.15,170.6297,171.073,20459.0
2020-02-26 12:35:00,177.62,177.73,177.27,177.37,32327.0,171.1404,171.2464,170.8032,170.8995,32327.0
2020-02-26 12:40:00,177.34,177.39,177.04,177.04,26448.0,170.8706,170.9188,170.5816,170.5816,26448.0
2020-02-26 12:45:00,177.4,177.57,177.32,177.34,26276.0,170.9284,171.0922,170.8513,170.8706,26276.0
2020-02-26 12:50:00,177.33,177.55,177.04,177.1,21874.0,170.861,171.073,170.5816,170.6394,21874.0
2020-02-26 12:55:00,177.13,177.36,176.93,177.24,20046.0,170.6683,170.8899,170.4756,170.7743,20046.0
2020-02-26 13:00:00,177.28,177.46,177.21,177.32,3470.0,170.8128,170.9862,170.7454,170.8513,3470.0
2020-02-26 13:05:00,177.28,177.39,176.85,176.85,16211.0,170.8128,170.9188,170.3985,170.3985,16211.0
2020-02-26 13:10:00,176.97,176.97,176.77,176.87,8684.0,170.5141,170.5141,170.3214,170.4178,8684.0
2020-02-26 13:15:00,177.0,177.18,176.75,176.83,23640.0,170.543,170.7165,170.3021,170.3792,23640.0
2020-02-26 13:20:00,176.93,177.0,176.73,176.81,3554.0,170.4756,170.543,170.2829,170.3599,3554.0
2020-02-26 13:25:00,176.9,177.26,176.84,177.16,35435.0,170.4467,170.7935,170.3889,170.6972,35435.0
2020-02-26 13:30:00,177.12,177.12,176.09,176.1,21178.0,170.6586,170.6586,169.6662,169.6758,21178.0
2020-02-26 13:35:00,176.12,176.22,175.32,175.39,65643.0,169.6951,169.7915,168.9243,168.9917,65643.0
2020-02-26 13:40:00,175.33,175.47,175.0,175.01,71281.0,168.9339,169.0688,168.616,168.6256,71281.0
2020-02-26 13:45:00,175.03,176.43,174.93,176.14,67854.0,168.6449,169.9938,168.5485,169.7144,67854.0
2020-02-26 13:50:00,176.09,176.23,175.87,176.0,37751.0,169.6662,169.8011,169.4542,169.5795,37751.0
2020-02-26 13:55:00,175.92,175.92,175.19,175.32,38811.0,169.5024,169.5024,168.799,168.9243,38811.0
2020-02-26 14:00:00,175.46,175.98,175.09,175.49,56080.0,169.0592,169.5602,168.7027,169.0881,56080.0
2020-02-26 14:05:00,175.6,176.12,175.56,175.75,22597.0,169.1941,169.6951,169.1555,169.3386,22597.0
2020-02-26 14:10:00,175.78,176.3,175.54,176.3,33258.0,169.3675,169.8686,169.1363,169.8686,33258.0
2020-02-26 14:15:00,176.39,176.39,175.8,175.8,35246.0,169.9553,169.9553,169.3868,169.3868,35246.0
2020-02-26 14:20:00,175.87,176.21,175.76,176.18,12342.0,169.4542,169.7818,169.3483,169.7529,12342.0
2020-02-26 14:25:00,176.23,176.53,175.99,175.99,21156.0,169.8011,170.0902,169.5699,169.5699,21156.0
2020-02-26 14:30:00,175.99,176.33,175.71,175.89,72361.0,169.5699,169.8975,169.3001,169.4735,72361.0
2020-02-26 14:35:00,175.89,176.45,175.84,176.32,142420.0,169.4735,170.0131,169.4253,169.8878,142420.0
2020-02-26 14:40:00,176.16,176.21,175.55,175.77,20597.0,169.7337,169.7818,169.1459,169.3579,20597.0
2020-02-26 14:45:00,175.82,176.15,175.66,176.06,14383.0,169.4061,169.724,169.2519,169.6373,14383.0
2020-02-26 14:50:00,175.91,175.97,175.6,175.97,30466.0,169.4928,169.5506,169.1941,169.5506,30466.0
2020-02-26 14:55:00,175.85,176.16,175.54,175.58,58352.0,169.435,169.7337,169.1363,169.1748,58352.0
2020-02-26 15:00:00,175.59,176.25,175.59,175.94,37524.0,169.1845,169.8204,169.1845,169.5217,37524.0
2020-02-26 15:05:00,175.91,176.09,175.68,176.08,56562.0,169.4928,169.6662,169.2712,169.6566,56562.0
2020-02-26 15:10:00,176.12,176.5,176.0,176.27,33130.0,169.6951,170.0613,169.5795,169.8396,33130.0
2020-02-26 15:15:00,176.25,176.87,176.25,176.69,97763.0,169.8204,170.4178,169.8204,170.2443,97763.0
2020-02-26 15:20:00,176.72,176.76,176.2,176.3,57961.0,170.2732,170.3118,169.7722,169.8686,57961.0
2020-02-26 15:25:00,176.32,176.39,175.88,176.18,49131.0,169.8878,169.9553,169.4639,169.7529,49131.0
2020-02-26 15:30:00,176.17,176.34,175.88,175.94,79199.0,169.7433,169.9071,169.4639,169.5217,79199.0
2020-02-26 15:35:00,175.98,176.37,175.94,176.35,66757.0,169.5602,169.936,169.5217,169.9167,66757.0
2020-02-26 15:40:00,176.35,176.36,176.02,176.26,86677.0,169.9167,169.9264,169.5988,169.83,86677.0
2020-02-26 15:45:00,176.27,176.29,175.98,176.08,81707.0,169.8396,169.8589,169.5602,169.6566,81707.0
2020-02-26 15:50:00,176.1,176.34,175.97,176.1,93766.0,169.6758,169.9071,169.5506,169.6758,93766.0
2020-02-26 15:55:00,176.11,176.15,175.8,175.84,75773.0,169.6855,169.724,169.3868,169.4253,75773.0
2020-02-27 09:30:00,171.47,172.0,171.05,171.36,96277.0,165.2148,165.7254,164.8101,165.1088,96277.0
2020-02-27 09:35:00,171.27,172.66,171.26,172.57,41875.0,165.022,166.3613,165.0124,166.2746,41875.0
2020-02-27 09:40:00,172.47,172.52,171.75,171.75,29880.0,166.1783,166.2264,165.4845,165.4845,29880.0
2020-02-27 09:45:00,171.72,171.75,170.64,171.11,76460.0,165.4556,165.4845,164.415,164.8679,76460.0
2020-02-27 09:50:00,171.1,172.13,170.97,171.99,55463.0,164.8582,165.8507,164.733,165.7158,55463.0
2020-02-27 09:55:00,172.01,172.46,171.83,171.97,69014.0,165.7351,166.1686,165.5616,165.6965,69014.0
2020-02-27 10:00:00,171.96,172.47,171.37,171.44,48453.0,165.6869,166.1783,165.1184,165.1858,48453.0
2020-02-27 10:05:00,171.49,172.01,171.29,171.55,42241.0,165.234,165.7351,165.0413,165.2918,42241.0
2020-02-27 10:10:00,171.6,171.93,171.37,171.76,28806.0,165.34,165.658,165.1184,165.4942,28806.0
2020-02-27 10:15:00,171.61,171.72,171.17,171.28,42659.0,165.3496,165.4556,164.9257,165.0317,42659.0
2020-02-27 10:20:00,171.28,171.29,170.6,170.73,91009.0,165.0317,165.0413,164.3765,164.5017,91009.0
2020-02-27 10:25:00,170.69,170.71,170.11,170.32,119621.0,164.4632,164.4825,163.9044,164.1067,119621.0
2020-02-27 10:30:00,170.38,170.38,169.3,169.3,95073.0,164.1645,164.1645,163.1239,163.1239,95073.0
2020-02-27 10:35:00,169.3,170.46,169.18,170.46,39332.0,163.1239,164.2416,163.0083,164.2416,39332.0
2020-02-27 10:40:00,170.44,170.62,170.1,170.19,11038.0,164.2223,164.3958,163.8947,163.9814,11038.0
2020-02-27 10:45:00,170.08,171.29,170.08,171.27,56358.0,163.8755,165.0413,163.8755,165.022,56358.0
2020-02-27 10:50:00,171.22,171.68,171.05,171.28,56369.0,164.9739,165.4171,164.8101,165.0317,56369.0
2020-02-27 10:55:00,171.26,172.0,171.05,172.0,34882.0,165.0124,165.7254,164.8101,165.7254,34882.0
2020-02-27 11:00:00,172.03,172.69,172.03,172.32,18996.0,165.7543,166.3902,165.7543,166.0337,18996.0
2020-02-27 11:05:00,172.2,173.06,172.2,173.02,13428.0,165.9181,166.7467,165.9181,166.7082,13428.0
2020-02-27 11:10:00,172.94,172.94,172.27,172.64,38292.0,166.6311,166.6311,165.9856,166.3421,38292.0
2020-02-27 11:15:00,172.69,173.22,172.51,173.16,18032.0,166.3902,166.9009,166.2168,166.8431,18032.0
2020-02-27 11:20:00,173.17,173.2,172.44,172.44,36129.0,166.8527,166.8816,166.1494,166.1494,36129.0
2020-02-27 11:25:00,172.43,172.54,171.92,171.95,92316.0,166.1397,166.2457,165.6483,165.6772,92316.0
2020-02-27 11:30:00,171.84,172.29,171.8,171.8,29169.0,165.5713,166.0048,165.5327,165.5327,29169.0
2020-02-27 11:35:00,171.81,172.15,171.39,171.65,25724.0,165.5423,165.8699,165.1377,165.3882,25724.0
2020-02-27 11:40:00,171.58,172.06,171.57,171.64,22310.0,165.3207,165.7832,165.3111,165.3786,22310.0
2020-02-27 11:45:00,171.59,172.12,171.13,171.91,20243.0,165.3304,165.841,164.8872,165.6387,20243.0
2020-02-27 11:50:00,171.95,172.36,171.82,172.26,15435.0,165.6772,166.0723,165.552,165.9759,15435.0
2020-02-27 11:55:00,172.13,172.87,172.1,172.81,151099.0,165.8507,166.5637,165.8218,166.5059,151099.0
2020-02-27 12:00:00,172.75,173.04,172.48,172.75,35844.0,166.4481,166.7275,166.1879,166.4481,35844.0
2020-02-27 12:05:00,172.62,173.25,172.6,173.11,17822.0,166.3228,166.9298,166.3035,166.7949,17822.0
2020-02-27 12:10:00,173.2,173.76,173.2,173.75,9942.0,166.8816,167.4212,166.8816,167.4116,9942.0
2020-02-27 12:15:00,173.79,173.86,173.32,173.86,21711.0,167.4501,167.5176,166.9973,167.5176,21711.0
2020-02-27 12:20:00,173.77,173.78,172.54,172.82,37072.0,167.4308,167.4405,166.2457,166.5155,37072.0
2020-02-27 12:25:00,172.93,173.54,172.93,173.54,7952.0,166.6215,167.2092,166.6215,167.2092,7952.0
2020-02-27 12:30:00,173.33,174.11,173.33,173.88,34334.0,167.0069,167.7584,167.0069,167.5368,34334.0
2020-02-27 12:35:00,173.95,174.63,173.92,174.63,17186.0,167.6043,168.2595,167.5754,168.2595,17186.0
2020-02-27 12:40:00,174.49,174.5,174.14,174.14,11627.0,168.1246,168.1342,167.7873,167.7873,11627.0
2020-02-27 12:45:00,174.15,174.57,173.93,174.55,11459.0,167.797,168.2017,167.585,168.1824,11459.0
2020-02-27 12:50:00,174.4,174.66,174.13,174.55,21676.0,168.0379,168.2884,167.7777,168.1824,21676.0
2020-02-27 12:55:00,174.41,174.47,173.6,173.63,40097.0,168.0475,168.1053,167.267,167.296,40097.0
2020-02-27 13:00:00,173.62,174.16,173.3,174.08,29298.0,167.2863,167.8066,166.978,167.7295,29298.0
2020-02-27 13:05:00,174.1,174.18,173.74,174.12,34460.0,167.7488,167.8259,167.4019,167.7681,34460.0
2020-02-27 13:10:00,174.13,174.5,174.13,174.42,19045.0,167.7777,168.1342,167.7777,168.0571,19045.0
2020-02-27 13:15:00,174.39,174.4,173.57,173.75,15731.0,168.0282,168.0379,167.2381,167.4116,15731.0
2020-02-27 13:20:00,173.63,173.87,173.4,173.64,15517.0,167.296,167.5272,167.0743,167.3056,15517.0
2020-02-27 13:25:00,173.52,173.9,173.1,173.11,18761.0,167.19,167.5561,166.7853,166.7949,18761.0
2020-02-27 13:30:00,173.14,173.4,172.88,173.1,10412.0,166.8238,167.0743,166.5733,166.7853,10412.0
2020-02-27 13:35:00,172.86,172.93,172.3,172.44,25534.0,166.554,166.6215,166.0145,166.1494,25534.0
2020-02-27 13:40:00,172.45,172.67,171.26,171.62,71456.0,166.159,166.371,165.0124,165.3593,71456.0
2020-02-27 13:45:00,171.64,172.34,171.5,172.29,13392.0,165.3786,166.053,165.2437,166.0048,13392.0
2020-02-27 13:50:00,172.2,172.86,171.81,172.77,39913.0,165.9181,166.554,165.5423,166.4673,39913.0
2020-02-27 13:55:00,172.62,172.85,171.45,171.67,58027.0,166.3228,166.5444,165.1955,165.4075,58027.0
2020-02-27 14:00:00,171.67,171.87,171.27,171.56,33153.0,165.4075,165.6002,165.022,165.3015,33153.0
2020-02-27 14:05:00,171.54,171.71,170.99,171.07,23544.0,165.2822,165.446,164.7523,164.8293,23544.0
2020-02-27 14:10:00,171.06,171.59,170.89,171.56,34422.0,164.8197,165.3304,164.6559,165.3015,34422.0
2020-02-27 14:15:00,171.52,171.77,170.92,170.92,25371.0,165.2629,165.5038,164.6848,164.6848,25371.0
2020-02-27 14:20:00,171.17,171.68,171.06,171.65,17265.0,164.9257,165.4171,164.8197,165.3882,17265.0
2020-02-27 14:25:00,171.65,172.11,171.55,172.03,50356.0,165.3882,165.8314,165.2918,165.7543,50356.0
2020-02-27 14:30:00,171.98,171.98,171.52,171.57,5512.0,165.7061,165.7061,165.2629,165.3111,5512.0
2020-02-27 14:35:00,171.53,171.87,171.46,171.66,10486.0,165.2726,165.6002,165.2051,165.3978,10486.0
2020-02-27 14:40:00,171.57,171.81,171.36,171.8,34771.0,165.3111,165.5423,165.1088,165.5327,34771.0
2020-02-27 14:45:00,171.76,171.8,171.2,171.57,44511.0,165.4942,165.5327,164.9546,165.3111,44511.0
2020-02-27 14:50:00,171.58,171.64,171.35,171.44,85238.0,165.3207,165.3786,165.0991,165.1858,85238.0
2020-02-27 14:55:00,171.4,171.41,170.84,170.93,11059.0,165.1473,165.1569,164.6077,164.6945,11059.0
2020-02-27 15:00:00,170.89,170.96,170.34,170.67,28506.0,164.6559,164.7234,164.126,164.4439,28506.0
2020-02-27 15:05:00,170.67,171.39,170.56,171.37,25437.0,164.4439,165.1377,164.3379,165.1184,25437.0
2020-02-27 15:10:00,171.39,171.64,171.22,171.24,45274.0,165.1377,165.3786,164.9739,164.9931,45274.0
2020-02-27 15:15:00,171.27,171.35,170.84,170.87,9373.0,165.022,165.0991,164.6077,164.6366,9373.0
2020-02-27 15:20:00,170.91,171.08,170.71,170.78,64443.0,164.6752,164.839,164.4825,164.5499,64443.0
2020-02-27 15:25:00,170.77,171.0,170.42,170.42,22484.0,164.5403,164.7619,164.2031,164.2031,22484.0
2020-02-27 15:30:00,170.45,170.62,170.09,170.52,61900.0,164.232,164.3958,163.8851,164.2994,61900.0
2020-02-27 15:35:00,170.42,170.42,169.89,169.89,83958.0,164.2031,164.2031,163.6924,163.6924,83958.0
2020-02-27 15:40:00,169.93,169.99,169.59,169.65,46803.0,163.7309,163.7887,163.4033,163.4611,46803.0
2020-02-27 15:45:00,169.62,170.15,169.62,169.84,59198.0,163.4322,163.9429,163.4322,163.6442,59198.0
2020-02-27 15:50:00,169.93,169.94,168.77,168.81,103857.0,163.7309,163.7406,162.6132,162.6518,103857.0
2020-02-27 15:55:00,168.8,168.93,167.76,167.82,147991.0,162.6422,162.7674,161.6401,161.6979,147991.0
2020-02-28 09:30:00,161.87,164.65,161.5,164.47,336073.0,155.965,158.6435,155.6085,158.4701,336073.0
2020-02-28 09:35:00,164.43,165.37,164.34,164.91,165081.0,158.4316,159.3373,158.3449,158.8941,165081.0
2020-02-28 09:40:00,164.83,165.27,163.94,163.95,136219.0,158.817,159.2409,157.9594,157.9691,136219.0
2020-02-28 09:45:00,163.78,164.41,163.31,163.63,132739.0,157.8053,158.4123,157.3524,157.6608,132739.0
2020-02-28 09:50:00,163.59,164.0,162.76,163.17,76346.0,157.6222,158.0173,156.8225,157.2175,76346.0
2020-02-28 09:55:00,162.89,162.89,162.02,162.65,129489.0,156.9478,156.9478,156.1095,156.7165,129489.0
2020-02-28 10:00:00,162.61,162.61,161.46,161.56,30063.0,156.678,156.678,155.5699,155.6663,30063.0
2020-02-28 10:05:00,161.53,162.79,161.5,162.55,81455.0,155.6374,156.8514,155.6085,156.6202,81455.0
2020-02-28 10:10:00,162.51,162.79,161.96,162.27,55324.0,156.5816,156.8514,156.0517,156.3504,55324.0
2020-02-28 10:15:00,162.27,163.71,162.14,163.39,35493.0,156.3504,157.7378,156.2251,157.4295,35493.0
2020-02-28 10:20:00,163.39,163.64,162.77,163.07,71432.0,157.4295,157.6704,156.8321,157.1212,71432.0
2020-02-28 10:25:00,163.11,163.64,162.23,162.3,88360.0,157.1597,157.6704,156.3118,156.3793,88360.0
2020-02-28 10:30:00,162.17,163.17,162.13,163.09,51735.0,156.254,157.2175,156.2155,157.1405,51735.0
2020-02-28 10:35:00,163.17,163.47,162.56,162.8,53574.0,157.2175,157.5066,156.6298,156.861,53574.0
2020-02-28 10:40:00,162.91,163.06,162.35,162.53,73088.0,156.967,157.1115,156.4275,156.6009,73088.0
2020-02-28 10:45:00,162.56,163.19,162.52,162.78,45655.0,156.6298,157.2368,156.5912,156.8418,45655.0
2020-02-28 10:50:00,162.71,164.34,162.68,164.32,172930.0,156.7743,158.3449,156.7454,158.3256,172930.0
2020-02-28 10:55:00,164.32,164.34,163.71,164.22,117279.0,158.3256,158.3449,157.7378,158.2292,117279.0
2020-02-28 11:00:00,164.22,164.38,163.22,163.52,152823.0,158.2292,158.3834,157.2657,157.5548,152823.0
2020-02-28 11:05:00,163.56,163.56,162.66,162.91,31025.0,157.5933,157.5933,156.7261,156.967,31025.0
2020-02-28 11:10:00,162.9,163.85,162.85,163.55,47251.0,156.9574,157.8727,156.9092,157.5837,47251.0
2020-02-28 11:15:00,163.76,164.59,163.71,164.58,62608.0,157.786,158.5857,157.7378,158.5761,62608.0
2020-02-28 11:20:00,164.56,164.95,164.35,164.92,55084.0,158.5568,158.9326,158.3545,158.9037,55084.0
2020-02-28 11:25:00,164.91,165.18,164.33,165.18,17205.0,158.8941,159.1542,158.3352,159.1542,17205.0
2020-02-28 11:30:00,165.25,165.8,165.01,165.49,24296.0,159.2217,159.7516,158.9904,159.4529,24296.0
2020-02-28 11:35:00,165.53,166.44,165.34,166.37,80912.0,159.4914,160.3682,159.3084,160.3008,80912.0
2020-02-28 11:40:00,166.38,168.06,166.3,167.65,113071.0,160.3104,161.9291,160.2334,161.5341,113071.0
2020-02-28 11:45:00,167.42,167.42,165.75,166.02,27968.0,161.3125,161.3125,159.7034,159.9636,27968.0
2020-02-28 11:50:00,166.22,166.47,165.0,165.3,53725.0,160.1563,160.3972,158.9808,159.2698,53725.0
2020-02-28 11:55:00,165.14,165.67,164.71,165.4,57232.0,159.1157,159.6263,158.7014,159.3662,57232.0
2020-02-28 12:00:00,165.41,165.47,164.4,164.95,57833.0,159.3758,159.4336,158.4027,158.9326,57833.0
2020-02-28 12:05:00,165.19,165.57,164.91,165.16,21387.0,159.1638,159.53,158.8941,159.1349,21387.0
2020-02-28 12:10:00,165.26,165.48,165.07,165.13,16877.0,159.2313,159.4433,159.0482,159.106,16877.0
2020-02-28 12:15:00,165.01,165.26,164.64,165.25,20794.0,158.9904,159.2313,158.6339,159.2217,20794.0
2020-02-28 12:20:00,165.27,165.71,165.27,165.35,43218.0,159.2409,159.6649,159.2409,159.318,43218.0
2020-02-28 12:25:00,165.19,166.2,165.07,166.15,22974.0,159.1638,160.137,159.0482,160.0888,22974.0
2020-02-28 12:30:00,166.19,166.78,166.13,166.52,54216.0,160.1274,160.6958,160.0696,160.4453,54216.0
2020-02-28 12:35:00,166.53,166.99,166.1,166.42,34126.0,160.455,160.8982,160.0407,160.349,34126.0
2020-02-28 12:40:00,166.41,166.96,166.18,166.28,35981.0,160.3393,160.8693,160.1177,160.2141,35981.0
2020-02-28 12:45:00,166.32,166.34,165.44,165.8,26453.0,160.2526,160.2719,159.4047,159.7516,26453.0
2020-02-28 12:50:00,165.78,166.56,165.69,166.53,32796.0,159.7323,160.4839,159.6456,160.455,32796.0
2020-02-28 12:55:00,166.56,167.09,166.42,166.98,18230.0,160.4839,160.9945,160.349,160.8885,18230.0
2020-02-28 13:00:00,166.84,167.37,166.5,166.5,30788.0,160.7537,161.2643,160.4261,160.4261,30788.0
2020-02-28 13:05:00,166.56,167.38,166.56,167.1,48174.0,160.4839,161.274,160.4839,161.0042,48174.0
2020-02-28 13:10:00,167.09,167.09,165.98,166.0,33453.0,160.9945,160.9945,159.925,159.9443,33453.0
2020-02-28 13:15:00,165.87,166.95,165.87,166.44,32495.0,159.819,160.8596,159.819,160.3682,32495.0
2020-02-28 13:20:00,166.43,166.57,166.0,166.14,38867.0,160.3586,160.4935,159.9443,160.0792,38867.0
2020-02-28 13:25:00,166.27,166.55,165.81,165.81,16197.0,160.2044,160.4742,159.7612,159.7612,16197.0
2020-02-28 13:30:00,165.65,165.65,164.89,165.08,39183.0,159.6071,159.6071,158.8748,159.0579,39183.0
2020-02-28 13:35:00,164.75,165.06,164.53,164.78,26560.0,158.7399,159.0386,158.5279,158.7688,26560.0
2020-02-28 13:40:00,164.73,164.73,163.98,164.0,48309.0,158.7206,158.7206,157.998,158.0173,48309.0
2020-02-28 13:45:00,163.89,164.33,163.54,164.18,59573.0,157.9113,158.3352,157.574,158.1907,59573.0
2020-02-28 13:50:00,164.32,164.32,163.68,163.98,12531.0,158.3256,158.3256,157.7089,157.998,12531.0
2020-02-28 13:55:00,163.91,164.37,163.7,164.29,33035.0,157.9305,158.3738,157.7282,158.2967,33035.0
2020-02-28 14:00:00,163.98,163.98,163.31,163.39,26736.0,157.998,157.998,157.3524,157.4295,26736.0
2020-02-28 14:05:00,163.27,163.53,163.07,163.07,18693.0,157.3139,157.5644,157.1212,157.1212,18693.0
2020-02-28 14:10:00,163.29,164.0,163.29,163.81,51802.0,157.3332,158.0173,157.3332,157.8342,51802.0
2020-02-28 14:15:00,163.79,164.2,163.55,164.13,41017.0,157.8149,158.21,157.5837,158.1425,41017.0
2020-02-28 14:20:00,163.93,164.82,163.76,164.26,61810.0,157.9498,158.8073,157.786,158.2678,61810.0
2020-02-28 14:25:00,164.26,164.47,163.84,164.33,36677.0,158.2678,158.4701,157.8631,158.3352,36677.0
2020-02-28 14:30:00,164.35,165.73,164.19,165.38,58915.0,158.3545,159.6841,158.2003,159.3469,58915.0
2020-02-28 14:35:00,165.1,165.3,164.5,164.73,137000.0,159.0771,159.2698,158.499,158.7206,137000.0
2020-02-28 14:40:00,164.78,166.57,164.71,166.47,31820.0,158.7688,160.4935,158.7014,160.3972,31820.0
2020-02-28 14:45:00,166.44,166.63,165.5,165.85,30258.0,160.3682,160.5513,159.4625,159.7998,30258.0
2020-02-28 14:50:00,165.98,166.34,165.4,165.54,30898.0,159.925,160.2719,159.3662,159.5011,30898.0
2020-02-28 14:55:00,165.57,165.57,164.79,165.09,28612.0,159.53,159.53,158.7784,159.0675,28612.0
2020-02-28 15:00:00,165.16,165.33,164.18,164.2,23270.0,159.1349,159.2987,158.1907,158.21,23270.0
2020-02-28 15:05:00,164.17,164.67,163.81,164.25,52744.0,158.1811,158.6628,157.8342,158.2581,52744.0
2020-02-28 15:10:00,164.22,164.76,163.97,164.6,49779.0,158.2292,158.7495,157.9884,158.5954,49779.0
2020-02-28 15:15:00,164.59,165.73,164.47,165.52,37306.0,158.5857,159.6841,158.4701,159.4818,37306.0
2020-02-28 15:20:00,165.44,165.52,164.51,164.67,29820.0,159.4047,159.4818,158.5087,158.6628,29820.0
2020-02-28 15:25:00,164.73,165.0,163.73,163.77,29388.0,158.7206,158.9808,157.7571,157.7956,29388.0
2020-02-28 15:30:00,163.7,164.64,163.69,164.2,48774.0,157.7282,158.6339,157.7186,158.21,48774.0
2020-02-28 15:35:00,164.21,164.4,163.94,164.31,56535.0,158.2196,158.4027,157.9594,158.3159,56535.0
2020-02-28 15:40:00,164.33,164.47,163.36,163.42,56062.0,158.3352,158.4701,157.4006,157.4584,56062.0
2020-02-28 15:45:00,163.63,164.92,163.59,164.84,68625.0,157.6608,158.9037,157.6222,158.8266,68625.0
2020-02-28 15:50:00,164.81,165.76,164.46,165.75,82041.0,158.7977,159.7131,158.4605,159.7034,82041.0
2020-02-28 15:55:00,165.79,167.95,165.76,167.95,403360.0,159.742,161.8232,159.7131,161.8232,403360.0
2020-03-02 09:30:00,169.64,170.4,168.9,169.06,81480.0,163.4515,164.1838,162.7385,162.8927,81480.0
2020-03-02 09:35:00,168.91,169.03,168.04,168.19,72063.0,162.7481,162.8638,161.9099,162.0544,72063.0
2020-03-02 09:40:00,168.21,169.24,168.21,168.97,47731.0,162.0737,163.0661,162.0737,162.806,47731.0
2020-03-02 09:45:00,168.98,169.82,168.97,169.23,20761.0,162.8156,163.6249,162.806,163.0565,20761.0
2020-03-02 09:50:00,169.14,169.42,168.69,169.38,33386.0,162.9698,163.2395,162.5362,163.201,33386.0
2020-03-02 09:55:00,169.1,169.3,168.61,168.72,34749.0,162.9312,163.1239,162.4591,162.5651,34749.0
2020-03-02 10:00:00,168.53,168.88,168.21,168.35,17919.0,162.382,162.7192,162.0737,162.2086,17919.0
2020-03-02 10:05:00,168.08,168.13,167.4,167.46,23428.0,161.9484,161.9966,161.2932,161.351,23428.0
2020-03-02 10:10:00,167.73,168.54,167.72,168.54,14588.0,161.6112,162.3916,161.6016,162.3916,14588.0
2020-03-02 10:15:00,168.61,168.62,167.79,168.17,11143.0,162.4591,162.4687,161.669,162.0351,11143.0
2020-03-02 10:20:00,167.96,167.96,167.24,167.35,20925.0,161.8328,161.8328,161.1391,161.245,20925.0
2020-03-02 10:25:00,167.5,168.23,167.41,168.07,9422.0,161.3896,162.0929,161.3029,161.9388,9422.0
2020-03-02 10:30:00,168.18,168.36,167.44,167.9,18744.0,162.0448,162.2182,161.3318,161.775,18744.0
2020-03-02 10:35:00,167.88,168.89,167.88,168.81,32236.0,161.7557,162.7289,161.7557,162.6518,32236.0
2020-03-02 10:40:00,168.81,169.26,168.73,169.18,23981.0,162.6518,163.0854,162.5747,163.0083,23981.0
2020-03-02 10:45:00,169.19,169.76,169.19,169.75,43992.0,163.0179,163.5671,163.0179,163.5575,43992.0
2020-03-02 10:50:00,169.8,170.29,169.74,170.04,29204.0,163.6057,164.0778,163.5479,163.8369,29204.0
2020-03-02 10:55:00,170.11,170.29,169.43,169.44,39198.0,163.9044,164.0778,163.2492,163.2588,39198.0
2020-03-02 11:00:00,169.39,169.89,169.34,169.82,33331.0,163.2106,163.6924,163.1625,163.6249,33331.0
2020-03-02 11:05:00,169.73,170.0,169.35,169.56,19077.0,163.5382,163.7984,163.1721,163.3744,19077.0
2020-03-02 11:10:00,169.61,170.96,169.61,170.96,22554.0,163.4226,164.7234,163.4226,164.7234,22554.0
2020-03-02 11:15:00,170.97,171.24,170.65,170.76,47327.0,164.733,164.9931,164.4247,164.5307,47327.0
2020-03-02 11:20:00,170.81,171.4,170.81,171.2,18579.0,164.5788,165.1473,164.5788,164.9546,18579.0
2020-03-02 11:25:00,171.14,171.53,171.13,171.33,19191.0,164.8968,165.2726,164.8872,165.0799,19191.0
2020-03-02 11:30:00,171.37,171.62,171.0,171.05,33530.0,165.1184,165.3593,164.7619,164.8101,33530.0
2020-03-02 11:35:00,171.09,171.97,171.03,171.92,14140.0,164.8486,165.6965,164.7908,165.6483,14140.0
2020-03-02 11:40:00,171.84,171.88,171.43,171.77,37705.0,165.5713,165.6098,165.1762,165.5038,37705.0
2020-03-02 11:45:00,171.73,171.87,171.55,171.87,22490.0,165.4653,165.6002,165.2918,165.6002,22490.0
2020-03-02 11:50:00,171.77,172.38,171.7,172.28,39045.0,165.5038,166.0916,165.4364,165.9952,39045.0
2020-03-02 11:55:00,172.53,172.63,172.31,172.52,13967.0,166.2361,166.3324,166.0241,166.2264,13967.0
2020-03-02 12:00:00,172.53,172.69,172.47,172.51,11829.0,166.2361,166.3902,166.1783,166.2168,11829.0
2020-03-02 12:05:00,172.48,172.74,172.25,172.25,14464.0,166.1879,166.4384,165.9663,165.9663,14464.0
2020-03-02 12:10:00,172.31,172.45,171.85,172.03,18045.0,166.0241,166.159,165.5809,165.7543,18045.0
2020-03-02 12:15:00,172.0,172.0,171.44,171.62,14284.0,165.7254,165.7254,165.1858,165.3593,14284.0
2020-03-02 12:20:00,171.63,171.72,171.18,171.23,8474.0,165.3689,165.4556,164.9353,164.9835,8474.0
2020-03-02 12:25:00,171.27,171.79,171.27,171.66,21546.0,165.022,165.5231,165.022,165.3978,21546.0
2020-03-02 12:30:00,171.71,172.08,171.71,171.93,6708.0,165.446,165.8025,165.446,165.658,6708.0
2020-03-02 12:35:00,172.04,172.46,172.04,172.19,21455.0,165.764,166.1686,165.764,165.9085,21455.0
2020-03-02 12:40:00,172.32,172.47,171.79,171.96,11931.0,166.0337,166.1783,165.5231,165.6869,11931.0
2020-03-02 12:45:00,171.97,172.31,171.97,172.19,19032.0,165.6965,166.0241,165.6965,165.9085,19032.0
2020-03-02 12:50:00,172.32,172.54,172.01,172.41,11833.0,166.0337,166.2457,165.7351,166.1205,11833.0
2020-03-02 12:55:00,172.43,172.56,172.26,172.5,19552.0,166.1397,166.265,165.9759,166.2072,19552.0
2020-03-02 13:00:00,172.62,172.66,172.25,172.53,18452.0,166.3228,166.3613,165.9663,166.2361,18452.0
2020-03-02 13:05:00,172.49,172.49,171.79,171.94,33492.0,166.1975,166.1975,165.5231,165.6676,33492.0
2020-03-02 13:10:00,172.02,172.16,171.83,172.0,17287.0,165.7447,165.8796,165.5616,165.7254,17287.0
2020-03-02 13:15:00,172.08,172.08,171.39,171.39,3783.0,165.8025,165.8025,165.1377,165.1377,3783.0
2020-03-02 13:20:00,171.59,171.59,171.26,171.4,6620.0,165.3304,165.3304,165.0124,165.1473,6620.0
2020-03-02 13:25:00,171.44,171.5,170.89,171.12,30738.0,165.1858,165.2437,164.6559,164.8775,30738.0
2020-03-02 13:30:00,171.12,171.28,170.81,171.17,37639.0,164.8775,165.0317,164.5788,164.9257,37639.0
2020-03-02 13:35:00,171.14,171.77,171.12,171.76,46541.0,164.8968,165.5038,164.8775,165.4942,46541.0
2020-03-02 13:40:00,171.77,171.9,171.63,171.9,29975.0,165.5038,165.6291,165.3689,165.6291,29975.0
2020-03-02 13:45:00,171.91,172.02,171.3,171.53,19918.0,165.6387,165.7447,165.051,165.2726,19918.0
2020-03-02 13:50:00,171.4,171.69,170.98,171.11,35259.0,165.1473,165.4267,164.7426,164.8679,35259.0
2020-03-02 13:55:00,171.13,171.85,171.13,171.79,20956.0,164.8872,165.5809,164.8872,165.5231,20956.0
2020-03-02 14:00:00,171.78,171.99,171.72,171.88,10282.0,165.5134,165.7158,165.4556,165.6098,10282.0
2020-03-02 14:05:00,171.89,172.27,171.65,172.22,8498.0,165.6194,165.9856,165.3882,165.9374,8498.0
2020-03-02 14:10:00,172.23,172.25,172.03,172.17,34329.0,165.947,165.9663,165.7543,165.8892,34329.0
2020-03-02 14:15:00,172.2,172.22,171.81,171.84,7369.0,165.9181,165.9374,165.5423,165.5713,7369.0
2020-03-02 14:20:00,171.89,172.0,171.57,171.78,10245.0,165.6194,165.7254,165.3111,165.5134,10245.0
2020-03-02 14:25:00,171.5,171.81,171.21,171.22,34185.0,165.2437,165.5423,164.9642,164.9739,34185.0
2020-03-02 14:30:00,171.38,171.44,171.1,171.1,14059.0,165.128,165.1858,164.8582,164.8582,14059.0
2020-03-02 14:35:00,171.09,171.15,170.46,170.46,29191.0,164.8486,164.9064,164.2416,164.2416,29191.0
2020-03-02 14:40:00,170.44,170.44,169.81,170.16,10358.0,164.2223,164.2223,163.6153,163.9525,10358.0
2020-03-02 14:45:00,170.06,170.79,169.89,170.75,31039.0,163.8562,164.5596,163.6924,164.521,31039.0
2020-03-02 14:50:00,170.7,171.03,170.38,171.03,8893.0,164.4728,164.7908,164.1645,164.7908,8893.0
2020-03-02 14:55:00,171.06,171.15,170.37,170.43,12022.0,164.8197,164.9064,164.1549,164.2127,12022.0
2020-03-02 15:00:00,170.44,171.26,170.38,171.15,43732.0,164.2223,165.0124,164.1645,164.9064,43732.0
2020-03-02 15:05:00,171.15,171.68,171.14,171.5,61057.0,164.9064,165.4171,164.8968,165.2437,61057.0
2020-03-02 15:10:00,171.4,171.66,171.19,171.61,17164.0,165.1473,165.3978,164.945,165.3496,17164.0
2020-03-02 15:15:00,171.51,171.83,171.3,171.47,10094.0,165.2533,165.5616,165.051,165.2148,10094.0
2020-03-02 15:20:00,171.46,172.27,171.46,172.27,22577.0,165.2051,165.9856,165.2051,165.9856,22577.0
2020-03-02 15:25:00,172.33,172.44,172.17,172.19,12077.0,166.0434,166.1494,165.8892,165.9085,12077.0
2020-03-02 15:30:00,172.38,172.68,172.19,172.6,35150.0,166.0916,166.3806,165.9085,166.3035,35150.0
2020-03-02 15:35:00,172.6,173.26,172.59,173.25,39463.0,166.3035,166.9395,166.2939,166.9298,39463.0
2020-03-02 15:40:00,173.21,173.36,172.96,173.09,29542.0,166.8913,167.0358,166.6504,166.7757,29542.0
2020-03-02 15:45:00,173.08,174.04,173.07,173.98,31621.0,166.766,167.691,166.7564,167.6332,31621.0
2020-03-02 15:50:00,174.01,175.24,174.01,175.24,51089.0,167.6621,168.8472,167.6621,168.8472,51089.0
2020-03-02 15:55:00,175.35,175.68,174.77,175.66,377234.0,168.9532,169.2712,168.3944,169.2519,377234.0
2020-03-03 09:30:00,176.4,176.6,175.15,175.15,105352.0,169.9649,170.1576,168.7605,168.7605,105352.0
2020-03-03 09:35:00,175.25,175.25,174.38,174.75,29048.0,168.8569,168.8569,168.0186,168.3751,29048.0
2020-03-03 09:40:00,174.77,175.33,174.58,174.89,15243.0,168.3944,168.9339,168.2113,168.51,15243.0
2020-03-03 09:45:00,174.97,174.99,174.49,174.9,9628.0,168.5871,168.6063,168.1246,168.5196,9628.0
2020-03-03 09:50:00,174.69,174.7,173.53,173.75,35095.0,168.3173,168.3269,167.1996,167.4116,35095.0
2020-03-03 09:55:00,173.86,174.23,173.37,173.97,22638.0,167.5176,167.8741,167.0454,167.6236,22638.0
2020-03-03 10:00:00,173.9,178.3,173.87,177.9,62437.0,167.5561,171.7956,167.5272,171.4102,62437.0
2020-03-03 10:05:00,177.93,178.21,176.66,177.12,13858.0,171.4391,171.7089,170.2154,170.6586,13858.0
2020-03-03 10:10:00,177.42,177.57,175.45,175.45,62415.0,170.9477,171.0922,169.0496,169.0496,62415.0
2020-03-03 10:15:00,175.3,175.83,174.75,175.6,55913.0,168.905,169.4157,168.3751,169.1941,55913.0
2020-03-03 10:20:00,175.57,177.05,175.5,177.05,42837.0,169.1652,170.5912,169.0977,170.5912,42837.0
2020-03-03 10:25:00,176.99,177.12,176.15,176.19,74695.0,170.5334,170.6586,169.724,169.7626,74695.0
2020-03-03 10:30:00,176.14,176.81,175.84,175.98,28793.0,169.7144,170.3599,169.4253,169.5602,28793.0
2020-03-03 10:35:00,176.11,176.78,175.96,176.37,38483.0,169.6855,170.331,169.541,169.936,38483.0
2020-03-03 10:40:00,176.32,177.09,176.32,176.96,49375.0,169.8878,170.6297,169.8878,170.5045,49375.0
2020-03-03 10:45:00,177.02,177.14,175.88,176.12,57024.0,170.5623,170.6779,169.4639,169.6951,57024.0
2020-03-03 10:50:00,176.26,176.33,175.7,176.08,22219.0,169.83,169.8975,169.2904,169.6566,22219.0
2020-03-03 10:55:00,176.06,176.85,176.0,176.79,43769.0,169.6373,170.3985,169.5795,170.3407,43769.0
2020-03-03 11:00:00,176.7,176.86,175.93,176.18,63941.0,170.254,170.4081,169.5121,169.7529,63941.0
2020-03-03 11:05:00,176.12,176.12,175.28,175.31,40714.0,169.6951,169.6951,168.8858,168.9147,40714.0
2020-03-03 11:10:00,175.21,175.21,174.2,174.3,22482.0,168.8183,168.8183,167.8452,167.9415,22482.0
2020-03-03 11:15:00,174.06,174.94,174.06,174.2,16884.0,167.7103,168.5582,167.7103,167.8452,16884.0
2020-03-03 11:20:00,174.22,174.36,172.86,172.96,43616.0,167.8644,167.9993,166.554,166.6504,43616.0
2020-03-03 11:25:00,172.88,173.23,172.35,172.67,24322.0,166.5733,166.9105,166.0626,166.371,24322.0
2020-03-03 11:30:00,172.54,173.45,172.5,173.45,15567.0,166.2457,167.1225,166.2072,167.1225,15567.0
2020-03-03 11:35:00,173.63,174.16,173.14,174.11,30576.0,167.296,167.8066,166.8238,167.7584,30576.0
2020-03-03 11:40:00,174.08,174.33,173.65,173.97,10027.0,167.7295,167.9704,167.3152,167.6236,10027.0
2020-03-03 11:45:00,173.99,173.99,173.38,173.38,12312.0,167.6428,167.6428,167.0551,167.0551,12312.0
2020-03-03 11:50:00,173.49,174.67,173.37,174.53,13661.0,167.1611,168.298,167.0454,168.1631,13661.0
2020-03-03 11:55:00,174.4,174.89,174.28,174.81,8287.0,168.0379,168.51,167.9222,168.4329,8287.0
2020-03-03 12:00:00,174.55,174.75,174.38,174.75,5214.0,168.1824,168.3751,168.0186,168.3751,5214.0
2020-03-03 12:05:00,174.96,175.37,174.71,175.31,5591.0,168.5774,168.9725,168.3366,168.9147,5591.0
2020-03-03 12:10:00,175.24,175.27,174.38,174.38,6736.0,168.8472,168.8761,168.0186,168.0186,6736.0
2020-03-03 12:15:00,174.3,174.35,173.98,174.16,7662.0,167.9415,167.9897,167.6332,167.8066,7662.0
2020-03-03 12:20:00,174.15,174.42,173.98,174.42,4273.0,167.797,168.0571,167.6332,168.0571,4273.0
2020-03-03 12:25:00,174.42,174.51,173.56,173.81,7282.0,168.0571,168.1439,167.2285,167.4694,7282.0
2020-03-03 12:30:00,173.76,173.87,173.36,173.5,23803.0,167.4212,167.5272,167.0358,167.1707,23803.0
2020-03-03 12:35:00,173.53,173.9,173.45,173.9,7935.0,167.1996,167.5561,167.1225,167.5561,7935.0
2020-03-03 12:40:00,173.91,174.08,173.61,173.68,10441.0,167.5657,167.7295,167.2767,167.3441,10441.0
2020-03-03 12:45:00,173.71,174.4,173.71,174.16,15423.0,167.373,168.0379,167.373,167.8066,15423.0
2020-03-03 12:50:00,173.95,174.08,173.44,173.66,3944.0,167.6043,167.7295,167.1129,167.3249,3944.0
2020-03-03 12:55:00,173.56,173.67,173.16,173.53,9885.0,167.2285,167.3345,166.8431,167.1996,9885.0
2020-03-03 13:00:00,173.42,173.42,172.83,172.96,64575.0,167.0936,167.0936,166.5251,166.6504,64575.0
2020-03-03 13:05:00,172.96,173.18,172.74,172.85,22378.0,166.6504,166.8624,166.4384,166.5444,22378.0
2020-03-03 13:10:00,172.96,173.0,172.34,172.46,14658.0,166.6504,166.6889,166.053,166.1686,14658.0
2020-03-03 13:15:00,172.54,172.82,172.0,172.08,14033.0,166.2457,166.5155,165.7254,165.8025,14033.0
2020-03-03 13:20:00,172.36,172.44,171.71,171.86,16600.0,166.0723,166.1494,165.446,165.5905,16600.0
2020-03-03 13:25:00,171.84,171.86,171.17,171.85,23131.0,165.5713,165.5905,164.9257,165.5809,23131.0
2020-03-03 13:30:00,171.86,172.36,171.47,172.31,17058.0,165.5905,166.0723,165.2148,166.0241,17058.0
2020-03-03 13:35:00,172.29,172.34,171.84,172.25,24611.0,166.0048,166.053,165.5713,165.9663,24611.0
2020-03-03 13:40:00,172.06,172.06,170.8,170.8,24912.0,165.7832,165.7832,164.5692,164.5692,24912.0
2020-03-03 13:45:00,170.88,171.26,170.68,170.83,16508.0,164.6463,165.0124,164.4536,164.5981,16508.0
2020-03-03 13:50:00,170.82,171.08,170.58,170.75,13208.0,164.5885,164.839,164.3572,164.521,13208.0
2020-03-03 13:55:00,170.64,170.89,170.25,170.25,15633.0,164.415,164.6559,164.0393,164.0393,15633.0
2020-03-03 14:00:00,170.45,170.67,169.77,169.91,20899.0,164.232,164.4439,163.5768,163.7117,20899.0
2020-03-03 14:05:00,169.87,169.87,168.84,168.89,24326.0,163.6731,163.6731,162.6807,162.7289,24326.0
2020-03-03 14:10:00,168.96,170.15,168.95,170.15,29216.0,162.7963,163.9429,162.7867,163.9429,29216.0
2020-03-03 14:15:00,170.16,170.17,169.09,169.14,26924.0,163.9525,163.9622,162.9216,162.9698,26924.0
2020-03-03 14:20:00,168.85,169.87,168.85,169.15,28779.0,162.6903,163.6731,162.6903,162.9794,28779.0
2020-03-03 14:25:00,169.08,170.37,169.07,170.35,14937.0,162.9119,164.1549,162.9023,164.1356,14937.0
2020-03-03 14:30:00,170.44,170.89,170.18,170.62,15904.0,164.2223,164.6559,163.9718,164.3958,15904.0
2020-03-03 14:35:00,170.5,170.68,169.69,169.69,12777.0,164.2801,164.4536,163.4997,163.4997,12777.0
2020-03-03 14:40:00,169.5,169.82,169.35,169.65,14587.0,163.3166,163.6249,163.1721,163.4611,14587.0
2020-03-03 14:45:00,169.54,170.82,169.5,170.6,13720.0,163.3552,164.5885,163.3166,164.3765,13720.0
2020-03-03 14:50:00,170.75,171.19,170.16,171.14,33645.0,164.521,164.945,163.9525,164.8968,33645.0
2020-03-03 14:55:00,171.02,171.2,170.69,170.79,17550.0,164.7812,164.9546,164.4632,164.5596,17550.0
2020-03-03 15:00:00,170.8,171.8,170.64,171.77,20509.0,164.5692,165.5327,164.415,165.5038,20509.0
2020-03-03 15:05:00,171.66,171.66,170.95,171.21,23051.0,165.3978,165.3978,164.7137,164.9642,23051.0
2020-03-03 15:10:00,171.13,172.2,171.04,172.05,32539.0,164.8872,165.9181,164.8004,165.7736,32539.0
2020-03-03 15:15:00,171.99,172.55,171.71,172.31,12551.0,165.7158,166.2554,165.446,166.0241,12551.0
2020-03-03 15:20:00,172.38,172.38,171.04,171.1,33889.0,166.0916,166.0916,164.8004,164.8582,33889.0
2020-03-03 15:25:00,171.05,172.58,171.05,172.51,15175.0,164.8101,166.2843,164.8101,166.2168,15175.0
2020-03-03 15:30:00,172.38,172.5,171.08,171.43,42211.0,166.0916,166.2072,164.839,165.1762,42211.0
2020-03-03 15:35:00,171.58,171.58,170.11,170.27,35901.0,165.3207,165.3207,163.9044,164.0585,35901.0
2020-03-03 15:40:00,170.22,171.63,170.14,171.51,44788.0,164.0104,165.3689,163.9333,165.2533,44788.0
2020-03-03 15:45:00,171.46,172.08,171.05,171.18,24961.0,165.2051,165.8025,164.8101,164.9353,24961.0
2020-03-03 15:50:00,170.92,171.07,169.84,170.92,67449.0,164.6848,164.8293,163.6442,164.6848,67449.0
2020-03-03 15:55:00,170.86,171.53,170.12,170.3,71712.0,164.627,165.2726,163.914,164.0874,71712.0
2020-03-04 09:30:00,174.21,174.77,173.77,174.26,52222.0,167.8548,168.3944,167.4308,167.903,52222.0
2020-03-04 09:35:00,174.26,174.35,172.81,173.08,29481.0,167.903,167.9897,166.5059,166.766,29481.0
2020-03-04 09:40:00,173.3,173.42,173.07,173.39,18238.0,166.978,167.0936,166.7564,167.0647,18238.0
2020-03-04 09:45:00,173.44,173.54,172.91,172.91,19561.0,167.1129,167.2092,166.6022,166.6022,19561.0
2020-03-04 09:50:00,172.86,173.29,172.65,172.7,23690.0,166.554,166.9684,166.3517,166.3999,23690.0
2020-03-04 09:55:00,172.63,172.84,172.32,172.67,22338.0,166.3324,166.5348,166.0337,166.371,22338.0
2020-03-04 10:00:00,172.83,173.26,172.6,172.92,18575.0,166.5251,166.9395,166.3035,166.6119,18575.0
2020-03-04 10:05:00,172.93,173.31,172.45,173.08,22245.0,166.6215,166.9876,166.159,166.766,22245.0
2020-03-04 10:10:00,173.11,173.62,172.91,173.58,6743.0,166.7949,167.2863,166.6022,167.2478,6743.0
2020-03-04 10:15:00,173.45,174.22,173.41,174.13,8390.0,167.1225,167.8644,167.084,167.7777,8390.0
2020-03-04 10:20:00,174.03,174.5,173.81,174.37,44842.0,167.6814,168.1342,167.4694,168.009,44842.0
2020-03-04 10:25:00,174.41,174.5,174.12,174.3,10959.0,168.0475,168.1342,167.7681,167.9415,10959.0
2020-03-04 10:30:00,174.22,174.22,173.67,173.76,6891.0,167.8644,167.8644,167.3345,167.4212,6891.0
2020-03-04 10:35:00,173.8,174.05,173.38,173.38,21695.0,167.4598,167.7006,167.0551,167.0551,21695.0
2020-03-04 10:40:00,173.56,173.88,173.2,173.83,29479.0,167.2285,167.5368,166.8816,167.4887,29479.0
2020-03-04 10:45:00,173.88,173.91,173.4,173.51,10489.0,167.5368,167.5657,167.0743,167.1803,10489.0
2020-03-04 10:50:00,173.8,173.81,173.22,173.28,12491.0,167.4598,167.4694,166.9009,166.9587,12491.0
2020-03-04 10:55:00,173.2,173.37,173.0,173.17,6911.0,166.8816,167.0454,166.6889,166.8527,6911.0
2020-03-04 11:00:00,173.17,173.55,173.06,173.06,11147.0,166.8527,167.2189,166.7467,166.7467,11147.0
2020-03-04 11:05:00,173.06,173.44,172.8,173.03,5234.0,166.7467,167.1129,166.4962,166.7178,5234.0
2020-03-04 11:10:00,173.04,173.56,173.04,173.56,8494.0,166.7275,167.2285,166.7275,167.2285,8494.0
2020-03-04 11:15:00,173.56,173.63,173.21,173.43,16381.0,167.2285,167.296,166.8913,167.1033,16381.0
2020-03-04 11:20:00,173.66,173.66,173.12,173.63,10328.0,167.3249,167.3249,166.8046,167.296,10328.0
2020-03-04 11:25:00,173.71,173.95,173.5,173.94,9582.0,167.373,167.6043,167.1707,167.5946,9582.0
2020-03-04 11:30:00,173.99,174.0,173.51,173.8,9073.0,167.6428,167.6525,167.1803,167.4598,9073.0
2020-03-04 11:35:00,173.88,173.92,173.12,173.21,17055.0,167.5368,167.5754,166.8046,166.8913,17055.0
2020-03-04 11:40:00,173.08,173.31,172.8,173.25,21227.0,166.766,166.9876,166.4962,166.9298,21227.0
2020-03-04 11:45:00,173.34,173.45,172.87,172.92,10264.0,167.0165,167.1225,166.5637,166.6119,10264.0
2020-03-04 11:50:00,172.94,173.32,172.94,173.01,35546.0,166.6311,166.9973,166.6311,166.6986,35546.0
2020-03-04 11:55:00,172.93,173.47,172.87,173.37,47588.0,166.6215,167.1418,166.5637,167.0454,47588.0
2020-03-04 12:00:00,173.11,173.53,173.11,173.48,15792.0,166.7949,167.1996,166.7949,167.1514,15792.0
2020-03-04 12:05:00,173.5,173.5,173.31,173.44,7782.0,167.1707,167.1707,166.9876,167.1129,7782.0
2020-03-04 12:10:00,173.53,173.55,173.32,173.54,9631.0,167.1996,167.2189,166.9973,167.2092,9631.0
2020-03-04 12:15:00,173.63,173.83,173.5,173.57,14097.0,167.296,167.4887,167.1707,167.2381,14097.0
2020-03-04 12:20:00,173.59,173.73,173.46,173.72,19507.0,167.2574,167.3923,167.1322,167.3827,19507.0
2020-03-04 12:25:00,173.73,174.1,173.61,174.07,84994.0,167.3923,167.7488,167.2767,167.7199,84994.0
2020-03-04 12:30:00,174.07,174.11,173.84,174.0,13470.0,167.7199,167.7584,167.4983,167.6525,13470.0
2020-03-04 12:35:00,174.08,174.08,173.78,173.78,6457.0,167.7295,167.7295,167.4405,167.4405,6457.0
2020-03-04 12:40:00,173.84,173.92,173.69,173.82,10820.0,167.4983,167.5754,167.3538,167.479,10820.0
2020-03-04 12:45:00,173.8,174.31,173.79,174.31,6213.0,167.4598,167.9511,167.4501,167.9511,6213.0
2020-03-04 12:50:00,174.34,174.53,174.34,174.53,11031.0,167.9801,168.1631,167.9801,168.1631,11031.0
2020-03-04 12:55:00,174.54,174.93,174.44,174.88,6860.0,168.1728,168.5485,168.0764,168.5004,6860.0
2020-03-04 13:00:00,174.94,175.11,174.9,175.11,4366.0,168.5582,168.722,168.5196,168.722,4366.0
2020-03-04 13:05:00,175.25,175.38,175.12,175.18,22693.0,168.8569,168.9821,168.7316,168.7894,22693.0
2020-03-04 13:10:00,175.18,175.25,175.02,175.25,19458.0,168.7894,168.8569,168.6352,168.8569,19458.0
2020-03-04 13:15:00,175.25,175.58,175.22,175.58,9404.0,168.8569,169.1748,168.828,169.1748,9404.0
2020-03-04 13:20:00,175.65,175.74,175.62,175.74,7305.0,169.2423,169.329,169.2134,169.329,7305.0
2020-03-04 13:25:00,175.75,175.82,175.41,175.49,6662.0,169.3386,169.4061,169.011,169.0881,6662.0
2020-03-04 13:30:00,175.55,175.64,175.45,175.53,8582.0,169.1459,169.2326,169.0496,169.1266,8582.0
2020-03-04 13:35:00,175.58,175.65,175.21,175.3,19329.0,169.1748,169.2423,168.8183,168.905,19329.0
2020-03-04 13:40:00,175.41,175.43,175.25,175.4,6989.0,169.011,169.0303,168.8569,169.0014,6989.0
2020-03-04 13:45:00,175.33,175.44,175.23,175.39,15615.0,168.9339,169.0399,168.8376,168.9917,15615.0
2020-03-04 13:50:00,175.43,175.63,175.43,175.62,2697.0,169.0303,169.223,169.0303,169.2134,2697.0
2020-03-04 13:55:00,175.57,175.57,175.24,175.36,7635.0,169.1652,169.1652,168.8472,168.9628,7635.0
2020-03-04 14:00:00,175.39,175.6,174.96,175.03,29632.0,168.9917,169.1941,168.5774,168.6449,29632.0
2020-03-04 14:05:00,175.07,175.22,174.88,175.18,7108.0,168.6834,168.828,168.5004,168.7894,7108.0
2020-03-04 14:10:00,175.18,175.37,175.15,175.21,8254.0,168.7894,168.9725,168.7605,168.8183,8254.0
2020-03-04 14:15:00,175.24,175.52,175.2,175.49,15472.0,168.8472,169.117,168.8087,169.0881,15472.0
2020-03-04 14:20:00,175.31,175.56,175.29,175.5,11300.0,168.9147,169.1555,168.8954,169.0977,11300.0
2020-03-04 14:25:00,175.55,175.92,175.52,175.76,29827.0,169.1459,169.5024,169.117,169.3483,29827.0
2020-03-04 14:30:00,175.78,175.99,175.78,175.79,15130.0,169.3675,169.5699,169.3675,169.3772,15130.0
2020-03-04 14:35:00,175.82,175.96,175.51,175.58,20641.0,169.4061,169.541,169.1074,169.1748,20641.0
2020-03-04 14:40:00,175.58,175.79,175.44,175.68,61683.0,169.1748,169.3772,169.0399,169.2712,61683.0
2020-03-04 14:45:00,175.67,175.67,175.34,175.46,52013.0,169.2615,169.2615,168.9436,169.0592,52013.0
2020-03-04 14:50:00,175.5,175.65,175.22,175.36,54807.0,169.0977,169.2423,168.828,168.9628,54807.0
2020-03-04 14:55:00,175.34,175.74,175.34,175.65,11894.0,168.9436,169.329,168.9436,169.2423,11894.0
2020-03-04 15:00:00,175.52,175.8,175.51,175.77,5678.0,169.117,169.3868,169.1074,169.3579,5678.0
2020-03-04 15:05:00,175.75,175.93,175.47,175.59,10190.0,169.3386,169.5121,169.0688,169.1845,10190.0
2020-03-04 15:10:00,175.65,175.98,175.59,175.85,32095.0,169.2423,169.5602,169.1845,169.435,32095.0
2020-03-04 15:15:00,175.82,175.91,175.72,175.81,11379.0,169.4061,169.4928,169.3097,169.3964,11379.0
2020-03-04 15:20:00,175.85,176.37,175.85,176.32,23674.0,169.435,169.936,169.435,169.8878,23674.0
2020-03-04 15:25:00,176.26,176.5,176.26,176.49,12407.0,169.83,170.0613,169.83,170.0516,12407.0
2020-03-04 15:30:00,176.56,176.91,176.55,176.9,11108.0,170.1191,170.4563,170.1094,170.4467,11108.0
2020-03-04 15:35:00,176.94,177.0,176.74,176.94,17268.0,170.4852,170.543,170.2925,170.4852,17268.0
2020-03-04 15:40:00,177.02,177.04,176.38,176.42,17404.0,170.5623,170.5816,169.9456,169.9842,17404.0
2020-03-04 15:45:00,176.47,176.67,176.33,176.47,58338.0,170.0324,170.2251,169.8975,170.0324,58338.0
2020-03-04 15:50:00,176.53,177.55,176.53,177.46,39686.0,170.0902,171.073,170.0902,170.9862,39686.0
2020-03-04 15:55:00,177.52,177.8,177.4,177.72,70042.0,171.044,171.3138,170.9284,171.2368,70042.0
2020-03-05 09:30:00,173.51,173.89,172.9,173.78,41855.0,167.1803,167.5465,166.5926,167.4405,41855.0
2020-03-05 09:35:00,173.88,174.3,173.76,173.94,11700.0,167.5368,167.9415,167.4212,167.5946,11700.0
2020-03-05 09:40:00,173.96,174.26,173.65,174.03,12228.0,167.6139,167.903,167.3152,167.6814,12228.0
2020-03-05 09:45:00,174.0,174.16,173.48,173.52,11629.0,167.6525,167.8066,167.1514,167.19,11629.0
2020-03-05 09:50:00,173.42,173.74,173.12,173.26,17026.0,167.0936,167.4019,166.8046,166.9395,17026.0
2020-03-05 09:55:00,173.24,173.24,172.73,172.96,19710.0,166.9202,166.9202,166.4288,166.6504,19710.0
2020-03-05 10:00:00,173.12,173.49,173.12,173.27,15036.0,166.8046,167.1611,166.8046,166.9491,15036.0
2020-03-05 10:05:00,173.06,173.22,172.96,173.21,10404.0,166.7467,166.9009,166.6504,166.8913,10404.0
2020-03-05 10:10:00,173.23,174.07,173.19,174.07,10824.0,166.9105,167.7199,166.872,167.7199,10824.0
2020-03-05 10:15:00,173.96,174.32,173.82,174.31,7590.0,167.6139,167.9608,167.479,167.9511,7590.0
2020-03-05 10:20:00,174.27,174.78,174.11,174.49,18722.0,167.9126,168.404,167.7584,168.1246,18722.0
2020-03-05 10:25:00,174.27,174.34,174.03,174.09,8192.0,167.9126,167.9801,167.6814,167.7392,8192.0
2020-03-05 10:30:00,174.2,174.44,174.12,174.37,7843.0,167.8452,168.0764,167.7681,168.009,7843.0
2020-03-05 10:35:00,174.26,174.27,173.76,173.81,6426.0,167.903,167.9126,167.4212,167.4694,6426.0
2020-03-05 10:40:00,173.82,174.28,173.81,174.0,9327.0,167.479,167.9222,167.4694,167.6525,9327.0
2020-03-05 10:45:00,173.99,174.5,173.81,174.36,7983.0,167.6428,168.1342,167.4694,167.9993,7983.0
2020-03-05 10:50:00,174.4,174.85,174.28,174.71,13510.0,168.0379,168.4714,167.9222,168.3366,13510.0
2020-03-05 10:55:00,174.72,174.77,174.25,174.25,5063.0,168.3462,168.3944,167.8933,167.8933,5063.0
2020-03-05 11:00:00,174.29,174.65,174.24,174.48,7838.0,167.9319,168.2787,167.8837,168.1149,7838.0
2020-03-05 11:05:00,174.58,174.98,174.5,174.87,8962.0,168.2113,168.5967,168.1342,168.4907,8962.0
2020-03-05 11:10:00,174.91,175.41,174.76,175.41,6128.0,168.5293,169.011,168.3847,169.011,6128.0
2020-03-05 11:15:00,175.37,175.62,175.27,175.5,34341.0,168.9725,169.2134,168.8761,169.0977,34341.0
2020-03-05 11:20:00,175.46,175.47,175.12,175.12,3165.0,169.0592,169.0688,168.7316,168.7316,3165.0
2020-03-05 11:25:00,175.15,175.66,175.02,175.28,17433.0,168.7605,169.2519,168.6352,168.8858,17433.0
2020-03-05 11:30:00,175.41,175.5,175.04,175.13,5754.0,169.011,169.0977,168.6545,168.7412,5754.0
2020-03-05 11:35:00,174.97,174.97,174.6,174.6,2695.0,168.5871,168.5871,168.2306,168.2306,2695.0
2020-03-05 11:40:00,174.56,174.69,174.31,174.31,7815.0,168.192,168.3173,167.9511,167.9511,7815.0
2020-03-05 11:45:00,174.22,174.55,174.22,174.55,1577.0,167.8644,168.1824,167.8644,168.1824,1577.0
2020-03-05 11:50:00,174.6,174.61,174.23,174.43,2630.0,168.2306,168.2402,167.8741,168.0668,2630.0
2020-03-05 11:55:00,174.32,174.35,173.81,173.97,8009.0,167.9608,167.9897,167.4694,167.6236,8009.0
2020-03-05 12:00:00,174.12,174.2,173.89,173.89,10956.0,167.7681,167.8452,167.5465,167.5465,10956.0
2020-03-05 12:05:00,173.83,173.83,173.39,173.5,10334.0,167.4887,167.4887,167.0647,167.1707,10334.0
2020-03-05 12:10:00,173.47,173.73,173.36,173.51,6511.0,167.1418,167.3923,167.0358,167.1803,6511.0
2020-03-05 12:15:00,173.52,173.73,173.22,173.28,14193.0,167.19,167.3923,166.9009,166.9587,14193.0
2020-03-05 12:20:00,173.37,173.48,173.1,173.11,11270.0,167.0454,167.1514,166.7853,166.7949,11270.0
2020-03-05 12:25:00,173.04,173.37,172.95,173.35,5272.0,166.7275,167.0454,166.6408,167.0262,5272.0
2020-03-05 12:30:00,173.33,173.58,173.33,173.47,5607.0,167.0069,167.2478,167.0069,167.1418,5607.0
2020-03-05 12:35:00,173.47,173.47,172.74,172.76,6432.0,167.1418,167.1418,166.4384,166.4577,6432.0
2020-03-05 12:40:00,172.81,172.85,172.07,172.07,32078.0,166.5059,166.5444,165.7929,165.7929,32078.0
2020-03-05 12:45:00,172.02,172.43,171.86,172.43,6694.0,165.7447,166.1397,165.5905,166.1397,6694.0
2020-03-05 12:50:00,172.36,172.57,172.2,172.53,16148.0,166.0723,166.2746,165.9181,166.2361,16148.0
2020-03-05 12:55:00,172.45,172.46,172.13,172.22,11705.0,166.159,166.1686,165.8507,165.9374,11705.0
2020-03-05 13:00:00,172.17,172.35,172.16,172.23,4834.0,165.8892,166.0626,165.8796,165.947,4834.0
2020-03-05 13:05:00,172.19,172.36,171.8,171.8,12413.0,165.9085,166.0723,165.5327,165.5327,12413.0
2020-03-05 13:10:00,171.78,172.04,171.74,171.82,5886.0,165.5134,165.764,165.4749,165.552,5886.0
2020-03-05 13:15:00,171.78,171.94,171.55,171.74,6420.0,165.5134,165.6676,165.2918,165.4749,6420.0
2020-03-05 13:20:00,171.79,172.21,171.79,172.02,8341.0,165.5231,165.9278,165.5231,165.7447,8341.0
2020-03-05 13:25:00,172.1,172.53,172.06,172.53,17267.0,165.8218,166.2361,165.7832,166.2361,17267.0
2020-03-05 13:30:00,172.5,172.83,172.37,172.78,14062.0,166.2072,166.5251,166.0819,166.477,14062.0
2020-03-05 13:35:00,172.83,173.16,172.66,172.66,14176.0,166.5251,166.8431,166.3613,166.3613,14176.0
2020-03-05 13:40:00,172.63,172.65,172.28,172.31,8498.0,166.3324,166.3517,165.9952,166.0241,8498.0
2020-03-05 13:45:00,172.28,173.03,172.28,173.02,5761.0,165.9952,166.7178,165.9952,166.7082,5761.0
2020-03-05 13:50:00,173.06,173.08,172.37,172.37,4839.0,166.7467,166.766,166.0819,166.0819,4839.0
2020-03-05 13:55:00,172.37,172.71,172.34,172.51,6639.0,166.0819,166.4095,166.053,166.2168,6639.0
2020-03-05 14:00:00,172.65,172.65,171.91,171.95,4890.0,166.3517,166.3517,165.6387,165.6772,4890.0
2020-03-05 14:05:00,172.11,172.17,172.01,172.13,19855.0,165.8314,165.8892,165.7351,165.8507,19855.0
2020-03-05 14:10:00,172.0,172.72,171.97,172.61,28473.0,165.7254,166.4192,165.6965,166.3132,28473.0
2020-03-05 14:15:00,172.43,172.43,171.94,171.94,5814.0,166.1397,166.1397,165.6676,165.6676,5814.0
2020-03-05 14:20:00,171.94,171.96,171.5,171.5,17840.0,165.6676,165.6869,165.2437,165.2437,17840.0
2020-03-05 14:25:00,171.51,171.72,171.36,171.55,23894.0,165.2533,165.4556,165.1088,165.2918,23894.0
2020-03-05 14:30:00,171.7,172.0,171.59,171.81,12185.0,165.4364,165.7254,165.3304,165.5423,12185.0
2020-03-05 14:35:00,171.78,172.44,171.65,172.25,12231.0,165.5134,166.1494,165.3882,165.9663,12231.0
2020-03-05 14:40:00,172.33,172.48,172.03,172.06,14417.0,166.0434,166.1879,165.7543,165.7832,14417.0
2020-03-05 14:45:00,172.05,172.09,171.77,172.09,7464.0,165.7736,165.8121,165.5038,165.8121,7464.0
2020-03-05 14:50:00,172.18,172.32,171.71,171.71,14235.0,165.8989,166.0337,165.446,165.446,14235.0
2020-03-05 14:55:00,171.69,172.25,171.68,171.98,8095.0,165.4267,165.9663,165.4171,165.7061,8095.0
2020-03-05 15:00:00,171.94,172.06,171.57,171.68,25482.0,165.6676,165.7832,165.3111,165.4171,25482.0
2020-03-05 15:05:00,171.58,171.93,171.5,171.83,18858.0,165.3207,165.658,165.2437,165.5616,18858.0
2020-03-05 15:10:00,171.78,171.9,171.04,171.2,21988.0,165.5134,165.6291,164.8004,164.9546,21988.0
2020-03-05 15:15:00,171.23,171.33,170.9,171.18,29540.0,164.9835,165.0799,164.6655,164.9353,29540.0
2020-03-05 15:20:00,171.39,171.4,170.93,171.03,8528.0,165.1377,165.1473,164.6945,164.7908,8528.0
2020-03-05 15:25:00,171.01,171.23,170.64,171.03,19380.0,164.7715,164.9835,164.415,164.7908,19380.0
2020-03-05 15:30:00,170.92,172.3,170.79,172.0,44161.0,164.6848,166.0145,164.5596,165.7254,44161.0
2020-03-05 15:35:00,172.05,172.11,171.34,171.35,13753.0,165.7736,165.8314,165.0895,165.0991,13753.0
2020-03-05 15:40:00,171.38,171.85,171.04,171.63,24289.0,165.128,165.5809,164.8004,165.3689,24289.0
2020-03-05 15:45:00,171.69,171.78,171.18,171.49,38754.0,165.4267,165.5134,164.9353,165.234,38754.0
2020-03-05 15:50:00,171.48,172.36,171.37,171.56,84482.0,165.2244,166.0723,165.1184,165.3015,84482.0
2020-03-05 15:55:00,171.46,172.29,171.3,171.9,76361.0,165.2051,166.0048,165.051,165.6291,76361.0
2020-03-06 09:30:00,166.87,167.86,166.25,167.06,42685.0,160.7826,161.7364,160.1852,160.9656,42685.0
2020-03-06 09:35:00,167.22,167.69,167.18,167.51,5407.0,161.1198,161.5726,161.0813,161.3992,5407.0
2020-03-06 09:40:00,167.35,167.56,166.89,167.05,7476.0,161.245,161.4474,160.8018,160.956,7476.0
2020-03-06 09:45:00,167.01,167.06,166.51,166.55,18548.0,160.9175,160.9656,160.4357,160.4742,18548.0
2020-03-06 09:50:00,166.34,166.41,165.8,166.19,10503.0,160.2719,160.3393,159.7516,160.1274,10503.0
2020-03-06 09:55:00,166.1,166.79,166.0,166.66,5935.0,160.0407,160.7055,159.9443,160.5802,5935.0
2020-03-06 10:00:00,167.03,167.3,166.81,167.02,16621.0,160.9367,161.1969,160.7247,160.9271,16621.0
2020-03-06 10:05:00,167.27,167.33,166.36,166.65,10932.0,161.168,161.2258,160.2912,160.5706,10932.0
2020-03-06 10:10:00,166.6,167.2,166.44,167.1,29120.0,160.5224,161.1005,160.3682,161.0042,29120.0
2020-03-06 10:15:00,167.28,167.65,167.12,167.42,15144.0,161.1776,161.5341,161.0234,161.3125,15144.0
2020-03-06 10:20:00,167.35,167.65,167.19,167.65,6174.0,161.245,161.5341,161.0909,161.5341,6174.0
2020-03-06 10:25:00,167.63,168.85,167.62,168.75,14112.0,161.5148,162.6903,161.5052,162.594,14112.0
2020-03-06 10:30:00,169.01,169.17,168.28,168.38,21242.0,162.8445,162.9987,162.1411,162.2375,21242.0
2020-03-06 10:35:00,168.23,169.02,168.0,169.01,13745.0,162.0929,162.8541,161.8713,162.8445,13745.0
2020-03-06 10:40:00,168.86,169.51,168.68,169.16,6345.0,162.7,163.3263,162.5265,162.989,6345.0
2020-03-06 10:45:00,169.19,169.25,168.84,169.14,10428.0,163.0179,163.0757,162.6807,162.9698,10428.0
2020-03-06 10:50:00,169.32,169.44,168.88,169.1,65731.0,163.1432,163.2588,162.7192,162.9312,65731.0
2020-03-06 10:55:00,169.02,169.09,168.52,168.87,17431.0,162.8541,162.9216,162.3724,162.7096,17431.0
2020-03-06 11:00:00,168.85,169.0,168.31,168.32,14185.0,162.6903,162.8349,162.17,162.1797,14185.0
2020-03-06 11:05:00,168.56,168.56,168.04,168.09,7019.0,162.4109,162.4109,161.9099,161.9581,7019.0
2020-03-06 11:10:00,168.05,168.26,167.79,167.88,5336.0,161.9195,162.1219,161.669,161.7557,5336.0
2020-03-06 11:15:00,167.82,168.21,167.81,167.99,4793.0,161.6979,162.0737,161.6883,161.8617,4793.0
2020-03-06 11:20:00,168.1,168.1,167.74,167.84,6610.0,161.9677,161.9677,161.6208,161.7172,6610.0
2020-03-06 11:25:00,167.7,168.28,167.65,167.9,13151.0,161.5823,162.1411,161.5341,161.775,13151.0
2020-03-06 11:30:00,167.98,168.45,167.98,168.34,10299.0,161.8521,162.3049,161.8521,162.1989,10299.0
2020-03-06 11:35:00,168.24,168.41,168.09,168.4,6860.0,162.1026,162.2664,161.9581,162.2567,6860.0
2020-03-06 11:40:00,168.33,168.33,167.61,167.64,5585.0,162.1893,162.1893,161.4956,161.5245,5585.0
2020-03-06 11:45:00,167.65,167.71,167.3,167.33,11048.0,161.5341,161.5919,161.1969,161.2258,11048.0
2020-03-06 11:50:00,167.36,167.8,167.35,167.72,12475.0,161.2547,161.6786,161.245,161.6016,12475.0
2020-03-06 11:55:00,167.67,167.77,167.5,167.62,22544.0,161.5534,161.6497,161.3896,161.5052,22544.0
2020-03-06 12:00:00,167.45,167.45,167.03,167.04,5888.0,161.3414,161.3414,160.9367,160.9464,5888.0
2020-03-06 12:05:00,167.02,167.1,166.88,166.93,3659.0,160.9271,161.0042,160.7922,160.8404,3659.0
2020-03-06 12:10:00,166.82,167.04,166.62,166.88,21794.0,160.7344,160.9464,160.5417,160.7922,21794.0
2020-03-06 12:15:00,166.87,167.14,166.63,166.7,15397.0,160.7826,161.0427,160.5513,160.6188,15397.0
2020-03-06 12:20:00,166.68,167.05,166.68,166.8,9981.0,160.5995,160.956,160.5995,160.7151,9981.0
2020-03-06 12:25:00,166.8,166.85,166.57,166.61,8000.0,160.7151,160.7633,160.4935,160.532,8000.0
2020-03-06 12:30:00,166.56,167.45,166.56,167.39,24592.0,160.4839,161.3414,160.4839,161.2836,24592.0
2020-03-06 12:35:00,167.35,167.99,167.22,167.73,20772.0,161.245,161.8617,161.1198,161.6112,20772.0
2020-03-06 12:40:00,167.61,167.96,167.52,167.96,1561.0,161.4956,161.8328,161.4088,161.8328,1561.0
2020-03-06 12:45:00,168.02,168.12,167.53,167.62,11975.0,161.8906,161.987,161.4185,161.5052,11975.0
2020-03-06 12:50:00,167.51,167.6,167.36,167.37,4662.0,161.3992,161.4859,161.2547,161.2643,4662.0
2020-03-06 12:55:00,167.38,167.57,167.24,167.36,5652.0,161.274,161.457,161.1391,161.2547,5652.0
2020-03-06 13:00:00,167.36,167.61,167.3,167.56,17503.0,161.2547,161.4956,161.1969,161.4474,17503.0
2020-03-06 13:05:00,167.74,167.9,167.49,167.51,9626.0,161.6208,161.775,161.3799,161.3992,9626.0
2020-03-06 13:10:00,167.78,167.78,167.31,167.34,9606.0,161.6594,161.6594,161.2065,161.2354,9606.0
2020-03-06 13:15:00,167.43,167.75,167.4,167.51,2695.0,161.3221,161.6305,161.2932,161.3992,2695.0
2020-03-06 13:20:00,167.72,168.45,167.62,168.31,11732.0,161.6016,162.3049,161.5052,162.17,11732.0
2020-03-06 13:25:00,168.27,168.3,167.78,167.91,41541.0,162.1315,162.1604,161.6594,161.7846,41541.0
2020-03-06 13:30:00,167.96,168.05,167.48,167.55,11148.0,161.8328,161.9195,161.3703,161.4378,11148.0
2020-03-06 13:35:00,167.5,167.84,167.33,167.72,20403.0,161.3896,161.7172,161.2258,161.6016,20403.0
2020-03-06 13:40:00,167.73,167.95,167.43,167.45,6984.0,161.6112,161.8232,161.3221,161.3414,6984.0
2020-03-06 13:45:00,167.5,167.5,166.93,167.03,11413.0,161.3896,161.3896,160.8404,160.9367,11413.0
2020-03-06 13:50:00,167.02,167.14,166.67,166.67,7030.0,160.9271,161.0427,160.5899,160.5899,7030.0
2020-03-06 13:55:00,166.71,166.89,166.62,166.67,6781.0,160.6284,160.8018,160.5417,160.5899,6781.0
2020-03-06 14:00:00,166.74,166.74,166.41,166.58,23436.0,160.6573,160.6573,160.3393,160.5031,23436.0
2020-03-06 14:05:00,166.67,166.69,166.25,166.39,3469.0,160.5899,160.6091,160.1852,160.3201,3469.0
2020-03-06 14:10:00,166.27,166.54,166.22,166.35,8500.0,160.2044,160.4646,160.1563,160.2815,8500.0
2020-03-06 14:15:00,166.3,166.54,166.14,166.29,16125.0,160.2334,160.4646,160.0792,160.2237,16125.0
2020-03-06 14:20:00,166.22,166.64,166.13,166.48,20404.0,160.1563,160.561,160.0696,160.4068,20404.0
2020-03-06 14:25:00,166.53,166.93,166.52,166.57,8191.0,160.455,160.8404,160.4453,160.4935,8191.0
2020-03-06 14:30:00,166.59,166.73,165.97,165.99,8203.0,160.5128,160.6477,159.9154,159.9347,8203.0
2020-03-06 14:35:00,166.07,166.07,165.56,165.56,30531.0,160.0117,160.0117,159.5203,159.5203,30531.0
2020-03-06 14:40:00,165.61,165.82,165.44,165.61,9182.0,159.5685,159.7709,159.4047,159.5685,9182.0
2020-03-06 14:45:00,165.7,165.97,165.3,165.33,27611.0,159.6552,159.9154,159.2698,159.2987,27611.0
2020-03-06 14:50:00,165.32,165.42,165.12,165.26,20243.0,159.2891,159.3855,159.0964,159.2313,20243.0
2020-03-06 14:55:00,165.45,165.81,165.4,165.58,22801.0,159.4144,159.7612,159.3662,159.5396,22801.0
2020-03-06 15:00:00,165.34,165.56,165.07,165.25,33411.0,159.3084,159.5203,159.0482,159.2217,33411.0
2020-03-06 15:05:00,165.18,165.2,164.93,165.04,34194.0,159.1542,159.1735,158.9133,159.0193,34194.0
2020-03-06 15:10:00,164.99,165.97,164.98,165.42,13423.0,158.9711,159.9154,158.9615,159.3855,13423.0
2020-03-06 15:15:00,165.5,166.41,165.45,166.31,29380.0,159.4625,160.3393,159.4144,160.243,29380.0
2020-03-06 15:20:00,166.32,166.65,166.04,166.65,17728.0,160.2526,160.5706,159.9828,160.5706,17728.0
2020-03-06 15:25:00,166.65,166.73,166.07,166.1,34816.0,160.5706,160.6477,160.0117,160.0407,34816.0
2020-03-06 15:30:00,166.08,167.58,165.95,167.37,218008.0,160.0214,161.4667,159.8961,161.2643,218008.0
2020-03-06 15:35:00,167.28,167.79,166.66,166.67,22925.0,161.1776,161.669,160.5802,160.5899,22925.0
2020-03-06 15:40:00,166.77,167.68,166.72,167.68,34376.0,160.6862,161.563,160.638,161.563,34376.0
2020-03-06 15:45:00,167.8,168.25,167.48,168.05,22309.0,161.6786,162.1122,161.3703,161.9195,22309.0
2020-03-06 15:50:00,168.21,169.48,168.16,169.13,109975.0,162.0737,163.2973,162.0255,162.9601,109975.0
2020-03-06 15:55:00,169.1,170.05,168.99,169.17,98652.0,162.9312,163.8466,162.8252,162.9987,98652.0
2020-03-09 09:30:00,156.19,158.49,155.75,157.17,96044.0,150.4922,152.7083,150.0682,151.4364,96044.0
2020-03-09 09:35:00,157.17,157.17,157.17,157.17,0.0,151.4364,151.4364,151.4364,151.4364,0.0
2020-03-09 09:40:00,157.17,157.17,157.17,157.17,0.0,151.4364,151.4364,151.4364,151.4364,0.0
2020-03-09 09:45:00,155.5,157.36,155.5,155.5,7947.0,149.8273,151.6195,149.8273,149.8273,7947.0
2020-03-09 09:50:00,155.99,159.06,155.5,158.49,30669.0,150.2995,153.2575,149.8273,152.7083,30669.0
2020-03-09 09:55:00,158.75,160.35,158.15,160.09,39541.0,152.9588,154.5004,152.3807,154.2499,39541.0
2020-03-09 10:00:00,160.33,160.35,159.2,159.2,14389.0,154.4811,154.5004,153.3924,153.3924,14389.0
2020-03-09 10:05:00,159.03,161.52,159.03,161.43,44999.0,153.2286,155.6277,153.2286,155.541,44999.0
2020-03-09 10:10:00,161.51,161.51,160.61,160.74,9700.0,155.6181,155.6181,154.7509,154.8762,9700.0
2020-03-09 10:15:00,160.86,161.78,160.67,161.31,39830.0,154.9918,155.8782,154.8087,155.4254,39830.0
2020-03-09 10:20:00,161.43,161.44,160.19,160.28,23062.0,155.541,155.5506,154.3462,154.433,23062.0
2020-03-09 10:25:00,160.25,160.93,159.85,160.41,9209.0,154.4041,155.0593,154.0187,154.5582,9209.0
2020-03-09 10:30:00,160.68,161.16,160.4,160.96,12681.0,154.8184,155.2809,154.5486,155.0882,12681.0
2020-03-09 10:35:00,161.0,161.01,160.19,160.81,20188.0,155.1267,155.1363,154.3462,154.9436,20188.0
2020-03-09 10:40:00,160.9,161.04,160.37,160.5,9260.0,155.0303,155.1652,154.5197,154.6449,9260.0
2020-03-09 10:45:00,160.63,160.73,160.0,160.0,13635.0,154.7702,154.8665,154.1632,154.1632,13635.0
2020-03-09 10:50:00,160.08,160.08,159.6,159.87,22248.0,154.2403,154.2403,153.7778,154.0379,22248.0
2020-03-09 10:55:00,159.66,160.14,159.46,159.58,21424.0,153.8356,154.2981,153.6429,153.7585,21424.0
2020-03-09 11:00:00,159.61,159.86,159.43,159.48,5395.0,153.7874,154.0283,153.614,153.6621,5395.0
2020-03-09 11:05:00,159.42,159.79,159.33,159.59,17571.0,153.6043,153.9608,153.5176,153.7681,17571.0
2020-03-09 11:10:00,159.68,160.4,159.68,160.19,10746.0,153.8549,154.5486,153.8549,154.3462,10746.0
2020-03-09 11:15:00,160.19,161.25,160.09,161.18,19273.0,154.3462,155.3676,154.2499,155.3001,19273.0
2020-03-09 11:20:00,161.06,161.4,160.82,161.28,19746.0,155.1845,155.5121,154.9533,155.3965,19746.0
2020-03-09 11:25:00,161.44,161.48,160.79,160.97,29957.0,155.5506,155.5892,154.9244,155.0978,29957.0
2020-03-09 11:30:00,160.91,161.3,160.52,161.15,26627.0,155.04,155.4158,154.6642,155.2712,26627.0
2020-03-09 11:35:00,161.11,162.26,161.11,161.99,22831.0,155.2327,156.3407,155.2327,156.0806,22831.0
2020-03-09 11:40:00,161.72,162.29,161.71,162.29,56503.0,155.8204,156.3696,155.8108,156.3696,56503.0
2020-03-09 11:45:00,162.33,162.81,162.11,162.81,29457.0,156.4082,156.8707,156.1962,156.8707,29457.0
2020-03-09 11:50:00,162.7,162.89,162.29,162.43,23169.0,156.7647,156.9478,156.3696,156.5045,23169.0
2020-03-09 11:55:00,162.43,162.66,162.19,162.25,26328.0,156.5045,156.7261,156.2733,156.3311,26328.0
2020-03-09 12:00:00,162.22,162.34,161.56,161.74,30319.0,156.3022,156.4178,155.6663,155.8397,30319.0
2020-03-09 12:05:00,161.85,162.93,161.85,162.84,7822.0,155.9457,156.9863,155.9457,156.8996,7822.0
2020-03-09 12:10:00,162.88,163.05,162.4,162.42,10393.0,156.9381,157.1019,156.4756,156.4949,10393.0
2020-03-09 12:15:00,162.55,162.62,161.8,161.94,15971.0,156.6202,156.6876,155.8975,156.0324,15971.0
2020-03-09 12:20:00,162.0,162.23,161.75,161.81,33166.0,156.0902,156.3118,155.8493,155.9071,33166.0
2020-03-09 12:25:00,161.85,161.87,161.33,161.39,25936.0,155.9457,155.965,155.4447,155.5025,25936.0
2020-03-09 12:30:00,161.38,161.59,160.98,161.01,11592.0,155.4928,155.6952,155.1074,155.1363,11592.0
2020-03-09 12:35:00,161.15,161.28,160.66,161.22,14942.0,155.2712,155.3965,154.7991,155.3387,14942.0
2020-03-09 12:40:00,161.25,161.44,160.35,160.58,10275.0,155.3676,155.5506,154.5004,154.722,10275.0
2020-03-09 12:45:00,160.62,160.78,160.24,160.4,77349.0,154.7606,154.9147,154.3944,154.5486,77349.0
2020-03-09 12:50:00,160.58,160.87,160.5,160.82,11796.0,154.722,155.0014,154.6449,154.9533,11796.0
2020-03-09 12:55:00,160.66,160.84,160.42,160.65,9403.0,154.7991,154.9725,154.5679,154.7895,9403.0
2020-03-09 13:00:00,160.7,161.34,160.45,160.79,8167.0,154.8376,155.4543,154.5968,154.9244,8167.0
2020-03-09 13:05:00,160.43,160.77,160.11,160.49,20658.0,154.5775,154.9051,154.2692,154.6353,20658.0
2020-03-09 13:10:00,160.44,161.07,160.41,161.07,26793.0,154.5871,155.1941,154.5582,155.1941,26793.0
2020-03-09 13:15:00,161.02,161.03,160.58,160.61,14178.0,155.146,155.1556,154.722,154.7509,14178.0
2020-03-09 13:20:00,160.54,160.63,160.21,160.53,12313.0,154.6835,154.7702,154.3655,154.6738,12313.0
2020-03-09 13:25:00,160.46,160.54,160.0,160.27,12329.0,154.6064,154.6835,154.1632,154.4233,12329.0
2020-03-09 13:30:00,160.08,160.16,159.44,159.48,16722.0,154.2403,154.3173,153.6236,153.6621,16722.0
2020-03-09 13:35:00,159.49,159.69,159.11,159.15,46236.0,153.6718,153.8645,153.3056,153.3442,46236.0
2020-03-09 13:40:00,159.21,159.49,158.65,158.81,11061.0,153.402,153.6718,152.8624,153.0166,11061.0
2020-03-09 13:45:00,158.82,159.47,158.69,159.35,9462.0,153.0262,153.6525,152.901,153.5369,9462.0
2020-03-09 13:50:00,159.19,159.19,158.41,158.58,13492.0,153.3827,153.3827,152.6312,152.795,13492.0
2020-03-09 13:55:00,158.41,158.95,158.39,158.54,12631.0,152.6312,153.1515,152.6119,152.7564,12631.0
2020-03-09 14:00:00,158.69,158.84,157.82,157.82,16296.0,152.901,153.0455,152.0627,152.0627,16296.0
2020-03-09 14:05:00,157.86,158.34,157.6,157.82,24330.0,152.1012,152.5637,151.8507,152.0627,24330.0
2020-03-09 14:10:00,157.78,158.47,157.77,158.45,15723.0,152.0242,152.689,152.0145,152.6697,15723.0
2020-03-09 14:15:00,158.73,159.46,158.19,159.18,60477.0,152.9395,153.6429,152.4192,153.3731,60477.0
2020-03-09 14:20:00,159.2,159.37,158.74,158.78,7490.0,153.3924,153.5562,152.9491,152.9877,7490.0
2020-03-09 14:25:00,158.83,158.84,158.04,158.08,10923.0,153.0359,153.0455,152.2747,152.3132,10923.0
2020-03-09 14:30:00,157.81,158.39,157.65,158.1,17682.0,152.0531,152.6119,151.8989,152.3325,17682.0
2020-03-09 14:35:00,158.13,158.53,157.59,158.3,8058.0,152.3614,152.7468,151.8411,152.5252,8058.0
2020-03-09 14:40:00,158.3,158.38,157.2,157.33,13071.0,152.5252,152.6023,151.4653,151.5906,13071.0
2020-03-09 14:45:00,157.47,158.24,157.24,157.63,25310.0,151.7255,152.4674,151.5039,151.8796,25310.0
2020-03-09 14:50:00,157.58,159.04,157.58,158.94,28546.0,151.8315,153.2382,151.8315,153.1418,28546.0
2020-03-09 14:55:00,158.86,159.4,158.68,158.97,19914.0,153.0648,153.5851,152.8913,153.1708,19914.0
2020-03-09 15:00:00,158.91,159.76,158.35,159.45,19437.0,153.1129,153.9319,152.5734,153.6332,19437.0
2020-03-09 15:05:00,159.44,159.69,158.87,159.03,30947.0,153.6236,153.8645,153.0744,153.2286,30947.0
2020-03-09 15:10:00,158.96,158.96,158.3,158.33,12449.0,153.1611,153.1611,152.5252,152.5541,12449.0
2020-03-09 15:15:00,158.34,159.13,158.23,158.63,11068.0,152.5637,153.3249,152.4577,152.8432,11068.0
2020-03-09 15:20:00,158.55,159.49,158.32,159.47,54949.0,152.7661,153.6718,152.5445,153.6525,54949.0
2020-03-09 15:25:00,159.48,160.21,159.36,159.51,18769.0,153.6621,154.3655,153.5465,153.6911,18769.0
2020-03-09 15:30:00,159.41,159.41,158.67,158.97,70489.0,153.5947,153.5947,152.8817,153.1708,70489.0
2020-03-09 15:35:00,159.04,160.17,159.01,159.82,17754.0,153.2382,154.327,153.2093,153.9897,17754.0
2020-03-09 15:40:00,159.9,160.2,159.62,159.84,48718.0,154.0668,154.3559,153.797,154.009,48718.0
2020-03-09 15:45:00,159.9,160.23,159.24,159.97,52854.0,154.0668,154.3848,153.4309,154.1343,52854.0
2020-03-09 15:50:00,159.78,159.78,158.76,159.47,56995.0,153.9512,153.9512,152.9684,153.6525,56995.0
2020-03-09 15:55:00,159.37,159.37,157.21,157.27,158643.0,153.5562,153.5562,151.475,151.5328,158643.0
2020-03-10 09:30:00,163.05,163.58,162.25,163.09,42466.0,157.1019,157.6126,156.3311,157.1405,42466.0
2020-03-10 09:35:00,162.91,162.91,161.8,161.97,12847.0,156.967,156.967,155.8975,156.0613,12847.0
2020-03-10 09:40:00,161.95,162.01,161.36,161.68,5894.0,156.042,156.0999,155.4736,155.7819,5894.0
2020-03-10 09:45:00,161.67,161.99,161.27,161.65,15202.0,155.7723,156.0806,155.3868,155.753,15202.0
2020-03-10 09:50:00,161.63,162.03,161.49,162.03,6026.0,155.7337,156.1191,155.5988,156.1191,6026.0
2020-03-10 09:55:00,162.05,162.59,162.04,162.22,3661.0,156.1384,156.6587,156.1288,156.3022,3661.0
2020-03-10 10:00:00,162.29,162.8,161.95,162.67,11749.0,156.3696,156.861,156.042,156.7358,11749.0
2020-03-10 10:05:00,162.63,163.03,162.35,162.9,7264.0,156.6972,157.0826,156.4275,156.9574,7264.0
2020-03-10 10:10:00,162.97,163.5,162.97,163.5,7258.0,157.0248,157.5355,157.0248,157.5355,7258.0
2020-03-10 10:15:00,163.38,163.38,162.89,163.08,44953.0,157.4199,157.4199,156.9478,157.1308,44953.0
2020-03-10 10:20:00,163.12,163.54,162.84,162.9,19411.0,157.1694,157.574,156.8996,156.9574,19411.0
2020-03-10 10:25:00,162.77,162.83,162.28,162.28,46082.0,156.8321,156.8899,156.36,156.36,46082.0
2020-03-10 10:30:00,162.29,162.34,161.83,162.04,26897.0,156.3696,156.4178,155.9264,156.1288,26897.0
2020-03-10 10:35:00,162.05,162.18,161.85,161.93,26608.0,156.1384,156.2637,155.9457,156.0228,26608.0
2020-03-10 10:40:00,162.01,162.1,161.44,161.54,125734.0,156.0999,156.1866,155.5506,155.647,125734.0
2020-03-10 10:45:00,161.52,161.7,160.8,160.8,12366.0,155.6277,155.8012,154.934,154.934,12366.0
2020-03-10 10:50:00,160.76,160.96,160.33,160.41,5153.0,154.8955,155.0882,154.4811,154.5582,5153.0
2020-03-10 10:55:00,160.46,160.97,160.3,160.3,10134.0,154.6064,155.0978,154.4522,154.4522,10134.0
2020-03-10 11:00:00,160.26,160.69,160.02,160.47,13318.0,154.4137,154.828,154.1824,154.616,13318.0
2020-03-10 11:05:00,160.33,161.25,160.33,161.19,14009.0,154.4811,155.3676,154.4811,155.3098,14009.0
2020-03-10 11:10:00,160.95,160.95,160.03,160.04,17443.0,155.0785,155.0785,154.1921,154.2017,17443.0
2020-03-10 11:15:00,160.0,160.37,159.53,159.53,16785.0,154.1632,154.5197,153.7103,153.7103,16785.0
2020-03-10 11:20:00,159.61,159.63,158.66,158.72,11426.0,153.7874,153.8067,152.8721,152.9299,11426.0
2020-03-10 11:25:00,158.66,159.12,158.1,158.18,23083.0,152.8721,153.3153,152.3325,152.4096,23083.0
2020-03-10 11:30:00,158.25,158.47,157.8,157.95,31312.0,152.477,152.689,152.0434,152.188,31312.0
2020-03-10 11:35:00,157.88,158.1,157.35,158.06,19847.0,152.1205,152.3325,151.6099,152.294,19847.0
2020-03-10 11:40:00,158.06,159.16,157.57,159.1,30549.0,152.294,153.3538,151.8218,153.296,30549.0
2020-03-10 11:45:00,159.0,159.68,158.89,159.39,24456.0,153.1997,153.8549,153.0937,153.5754,24456.0
2020-03-10 11:50:00,159.41,159.52,158.27,158.33,45502.0,153.5947,153.7007,152.4963,152.5541,45502.0
2020-03-10 11:55:00,158.55,159.0,158.16,158.96,13470.0,152.7661,153.1997,152.3903,153.1611,13470.0
2020-03-10 12:00:00,159.02,160.12,159.02,159.64,20848.0,153.2189,154.2788,153.2189,153.8163,20848.0
2020-03-10 12:05:00,159.42,159.98,159.39,159.74,32313.0,153.6043,154.1439,153.5754,153.9127,32313.0
2020-03-10 12:10:00,160.18,161.01,160.0,160.84,32249.0,154.3366,155.1363,154.1632,154.9725,32249.0
2020-03-10 12:15:00,160.92,161.25,160.75,161.02,10776.0,155.0496,155.3676,154.8858,155.146,10776.0
2020-03-10 12:20:00,161.03,161.03,160.55,160.82,9849.0,155.1556,155.1556,154.6931,154.9533,9849.0
2020-03-10 12:25:00,160.7,160.82,159.93,159.96,9821.0,154.8376,154.9533,154.0957,154.1246,9821.0
2020-03-10 12:30:00,159.8,159.92,158.93,159.3,52496.0,153.9705,154.0861,153.1322,153.4887,52496.0
2020-03-10 12:35:00,159.19,159.74,158.93,159.71,14753.0,153.3827,153.9127,153.1322,153.8838,14753.0
2020-03-10 12:40:00,159.73,160.05,159.22,160.05,11926.0,153.903,154.2114,153.4116,154.2114,11926.0
2020-03-10 12:45:00,160.29,160.4,160.0,160.25,13036.0,154.4426,154.5486,154.1632,154.4041,13036.0
2020-03-10 12:50:00,160.06,160.73,159.82,160.73,11628.0,154.221,154.8665,153.9897,154.8665,11628.0
2020-03-10 12:55:00,160.64,160.78,160.3,160.31,28310.0,154.7798,154.9147,154.4522,154.4619,28310.0
2020-03-10 13:00:00,160.19,160.22,159.56,159.79,46911.0,154.3462,154.3752,153.7392,153.9608,46911.0
2020-03-10 13:05:00,159.88,160.97,159.56,160.92,54287.0,154.0476,155.0978,153.7392,155.0496,54287.0
2020-03-10 13:10:00,160.92,161.03,160.36,160.94,15595.0,155.0496,155.1556,154.51,155.0689,15595.0
2020-03-10 13:15:00,161.06,161.4,160.5,161.24,33208.0,155.1845,155.5121,154.6449,155.3579,33208.0
2020-03-10 13:20:00,161.27,161.66,161.16,161.34,36598.0,155.3868,155.7626,155.2809,155.4543,36598.0
2020-03-10 13:25:00,161.15,161.15,160.67,160.92,82929.0,155.2712,155.2712,154.8087,155.0496,82929.0
2020-03-10 13:30:00,160.97,161.27,160.43,161.27,7865.0,155.0978,155.3868,154.5775,155.3868,7865.0
2020-03-10 13:35:00,161.02,161.07,160.39,160.44,6032.0,155.146,155.1941,154.539,154.5871,6032.0
2020-03-10 13:40:00,160.69,160.88,160.15,160.29,12403.0,154.828,155.0111,154.3077,154.4426,12403.0
2020-03-10 13:45:00,160.28,160.28,159.61,159.69,13421.0,154.433,154.433,153.7874,153.8645,13421.0
2020-03-10 13:50:00,159.71,159.92,159.37,159.38,14861.0,153.8838,154.0861,153.5562,153.5658,14861.0
2020-03-10 13:55:00,159.44,159.72,159.26,159.64,37074.0,153.6236,153.8934,153.4502,153.8163,37074.0
2020-03-10 14:00:00,159.56,159.56,158.94,159.37,16286.0,153.7392,153.7392,153.1418,153.5562,16286.0
2020-03-10 14:05:00,159.07,159.86,158.91,159.86,25590.0,153.2671,154.0283,153.1129,154.0283,25590.0
2020-03-10 14:10:00,159.69,160.2,159.66,160.2,15945.0,153.8645,154.3559,153.8356,154.3559,15945.0
2020-03-10 14:15:00,160.36,160.36,159.94,160.11,32823.0,154.51,154.51,154.1054,154.2692,32823.0
2020-03-10 14:20:00,160.08,160.37,159.53,159.53,5424.0,154.2403,154.5197,153.7103,153.7103,5424.0
2020-03-10 14:25:00,159.49,160.37,159.37,160.28,12531.0,153.6718,154.5197,153.5562,154.433,12531.0
2020-03-10 14:30:00,160.28,161.01,160.25,161.01,13901.0,154.433,155.1363,154.4041,155.1363,13901.0
2020-03-10 14:35:00,160.96,161.28,160.86,160.92,14229.0,155.0882,155.3965,154.9918,155.0496,14229.0
2020-03-10 14:40:00,160.95,162.14,160.94,162.07,27943.0,155.0785,156.2251,155.0689,156.1577,27943.0
2020-03-10 14:45:00,162.04,162.91,161.85,162.91,30662.0,156.1288,156.967,155.9457,156.967,30662.0
2020-03-10 14:50:00,162.86,162.86,162.17,162.43,14240.0,156.9188,156.9188,156.254,156.5045,14240.0
2020-03-10 14:55:00,162.32,162.84,161.96,162.32,16682.0,156.3985,156.8996,156.0517,156.3985,16682.0
2020-03-10 15:00:00,162.46,163.17,162.22,163.17,19395.0,156.5334,157.2175,156.3022,157.2175,19395.0
2020-03-10 15:05:00,163.16,163.45,162.96,162.96,17556.0,157.2079,157.4873,157.0152,157.0152,17556.0
2020-03-10 15:10:00,163.01,163.45,162.99,163.34,52231.0,157.0634,157.4873,157.0441,157.3813,52231.0
2020-03-10 15:15:00,163.36,164.35,163.0,164.25,55598.0,157.4006,158.3545,157.0537,158.2581,55598.0
2020-03-10 15:20:00,163.99,164.62,163.95,164.22,13926.0,158.0076,158.6146,157.9691,158.2292,13926.0
2020-03-10 15:25:00,164.08,164.19,163.34,163.34,25485.0,158.0943,158.2003,157.3813,157.3813,25485.0
2020-03-10 15:30:00,163.47,164.0,162.98,163.36,25174.0,157.5066,158.0173,157.0345,157.4006,25174.0
2020-03-10 15:35:00,163.33,164.46,163.29,164.2,43067.0,157.3717,158.4605,157.3332,158.21,43067.0
2020-03-10 15:40:00,164.27,164.55,163.92,163.95,31275.0,158.2774,158.5472,157.9402,157.9691,31275.0
2020-03-10 15:45:00,163.95,164.81,163.91,164.69,107432.0,157.9691,158.7977,157.9305,158.6821,107432.0
2020-03-10 15:50:00,164.65,165.41,164.55,165.41,140135.0,158.6435,159.3758,158.5472,159.3758,140135.0
2020-03-10 15:55:00,165.39,165.88,165.01,165.88,173180.0,159.3566,159.8287,158.9904,159.8287,173180.0
2020-03-11 09:30:00,161.41,162.47,161.16,162.26,86298.0,155.5217,156.5431,155.2809,156.3407,86298.0
2020-03-11 09:35:00,162.2,162.35,161.28,161.6,17524.0,156.2829,156.4275,155.3965,155.7048,17524.0
2020-03-11 09:40:00,161.35,161.9,160.71,161.39,16909.0,155.4639,155.9939,154.8473,155.5025,16909.0
2020-03-11 09:45:00,161.44,161.69,161.19,161.19,8460.0,155.5506,155.7915,155.3098,155.3098,8460.0
2020-03-11 09:50:00,161.18,161.79,160.99,161.51,8100.0,155.3001,155.8879,155.1171,155.6181,8100.0
2020-03-11 09:55:00,161.53,161.96,161.1,161.64,11645.0,155.6374,156.0517,155.2231,155.7434,11645.0
2020-03-11 10:00:00,161.74,162.08,161.52,161.91,6948.0,155.8397,156.1673,155.6277,156.0035,6948.0
2020-03-11 10:05:00,161.97,162.48,161.73,162.22,12343.0,156.0613,156.5527,155.8301,156.3022,12343.0
2020-03-11 10:10:00,162.41,162.41,161.97,162.15,6628.0,156.4853,156.4853,156.0613,156.2347,6628.0
2020-03-11 10:15:00,161.91,162.07,161.7,161.77,7264.0,156.0035,156.1577,155.8012,155.8686,7264.0
2020-03-11 10:20:00,161.88,161.89,161.14,161.14,6266.0,155.9746,155.9842,155.2616,155.2616,6266.0
2020-03-11 10:25:00,161.25,161.47,160.67,160.67,21725.0,155.3676,155.5796,154.8087,154.8087,21725.0
2020-03-11 10:30:00,160.66,161.3,160.49,161.3,11225.0,154.7991,155.4158,154.6353,155.4158,11225.0
2020-03-11 10:35:00,161.03,161.04,160.51,160.69,9924.0,155.1556,155.1652,154.6546,154.828,9924.0
2020-03-11 10:40:00,160.57,160.82,160.24,160.26,13865.0,154.7124,154.9533,154.3944,154.4137,13865.0
2020-03-11 10:45:00,160.31,161.1,160.12,160.17,15670.0,154.4619,155.2231,154.2788,154.327,15670.0
2020-03-11 10:50:00,160.3,160.35,159.96,160.09,7957.0,154.4522,154.5004,154.1246,154.2499,7957.0
2020-03-11 10:55:00,160.18,160.58,159.87,160.47,21235.0,154.3366,154.722,154.0379,154.616,21235.0
2020-03-11 11:00:00,160.48,160.88,160.35,160.35,36399.0,154.6257,155.0111,154.5004,154.5004,36399.0
2020-03-11 11:05:00,160.39,160.8,160.06,160.79,16564.0,154.539,154.934,154.221,154.9244,16564.0
2020-03-11 11:10:00,160.62,160.8,160.31,160.57,7710.0,154.7606,154.934,154.4619,154.7124,7710.0
2020-03-11 11:15:00,160.5,160.58,159.77,159.77,25168.0,154.6449,154.722,153.9416,153.9416,25168.0
2020-03-11 11:20:00,159.88,159.98,159.36,159.36,22728.0,154.0476,154.1439,153.5465,153.5465,22728.0
2020-03-11 11:25:00,159.37,159.66,159.34,159.5,3555.0,153.5562,153.8356,153.5273,153.6814,3555.0
2020-03-11 11:30:00,159.56,160.03,159.38,159.96,5246.0,153.7392,154.1921,153.5658,154.1246,5246.0
2020-03-11 11:35:00,159.85,160.39,159.75,160.39,9828.0,154.0187,154.539,153.9223,154.539,9828.0
2020-03-11 11:40:00,160.28,160.29,159.94,159.94,1358.0,154.433,154.4426,154.1054,154.1054,1358.0
2020-03-11 11:45:00,160.0,160.15,159.5,160.06,8736.0,154.1632,154.3077,153.6814,154.221,8736.0
2020-03-11 11:50:00,160.3,160.31,159.81,159.84,19254.0,154.4522,154.4619,153.9801,154.009,19254.0
2020-03-11 11:55:00,159.8,160.24,159.66,160.12,13410.0,153.9705,154.3944,153.8356,154.2788,13410.0
2020-03-11 12:00:00,160.08,160.43,159.74,160.43,4194.0,154.2403,154.5775,153.9127,154.5775,4194.0
2020-03-11 12:05:00,160.49,160.79,160.29,160.73,12041.0,154.6353,154.9244,154.4426,154.8665,12041.0
2020-03-11 12:10:00,160.83,161.29,160.75,161.12,3371.0,154.9629,155.4061,154.8858,155.2423,3371.0
2020-03-11 12:15:00,161.14,161.66,161.1,161.45,28660.0,155.2616,155.7626,155.2231,155.5603,28660.0
2020-03-11 12:20:00,161.5,161.68,160.93,161.13,6083.0,155.6085,155.7819,155.0593,155.252,6083.0
2020-03-11 12:25:00,160.97,160.98,160.26,160.42,36199.0,155.0978,155.1074,154.4137,154.5679,36199.0
2020-03-11 12:30:00,160.31,160.41,159.92,160.14,11024.0,154.4619,154.5582,154.0861,154.2981,11024.0
2020-03-11 12:35:00,160.21,160.27,159.66,159.66,14233.0,154.3655,154.4233,153.8356,153.8356,14233.0
2020-03-11 12:40:00,159.65,159.7,159.01,159.14,71982.0,153.8259,153.8741,153.2093,153.3346,71982.0
2020-03-11 12:45:00,159.23,159.44,158.9,158.96,39815.0,153.4213,153.6236,153.1033,153.1611,39815.0
2020-03-11 12:50:00,159.09,159.48,159.09,159.1,7566.0,153.2864,153.6621,153.2864,153.296,7566.0
2020-03-11 12:55:00,159.05,159.23,158.76,159.12,9111.0,153.2478,153.4213,152.9684,153.3153,9111.0
2020-03-11 13:00:00,159.18,159.18,158.46,158.5,36362.0,153.3731,153.3731,152.6794,152.7179,36362.0
2020-03-11 13:05:00,158.4,158.65,158.24,158.24,51762.0,152.6215,152.8624,152.4674,152.4674,51762.0
2020-03-11 13:10:00,158.42,158.54,158.3,158.54,5480.0,152.6408,152.7564,152.5252,152.7564,5480.0
2020-03-11 13:15:00,158.41,158.87,158.41,158.87,7369.0,152.6312,153.0744,152.6312,153.0744,7369.0
2020-03-11 13:20:00,158.86,159.09,158.61,158.64,26627.0,153.0648,153.2864,152.8239,152.8528,26627.0
2020-03-11 13:25:00,158.58,159.29,158.51,159.19,8155.0,152.795,153.4791,152.7275,153.3827,8155.0
2020-03-11 13:30:00,159.19,159.44,158.89,158.94,24992.0,153.3827,153.6236,153.0937,153.1418,24992.0
2020-03-11 13:35:00,158.94,158.95,158.71,158.74,5208.0,153.1418,153.1515,152.9202,152.9491,5208.0
2020-03-11 13:40:00,158.72,158.72,158.28,158.38,9890.0,152.9299,152.9299,152.5059,152.6023,9890.0
2020-03-11 13:45:00,158.34,159.1,158.34,158.98,46224.0,152.5637,153.296,152.5637,153.1804,46224.0
2020-03-11 13:50:00,158.78,158.85,158.47,158.61,18216.0,152.9877,153.0551,152.689,152.8239,18216.0
2020-03-11 13:55:00,158.7,159.33,158.69,158.94,24886.0,152.9106,153.5176,152.901,153.1418,24886.0
2020-03-11 14:00:00,159.08,159.14,158.33,158.41,28483.0,153.2767,153.3346,152.5541,152.6312,28483.0
2020-03-11 14:05:00,158.4,158.82,158.0,158.07,49326.0,152.6215,153.0262,152.2361,152.3036,49326.0
2020-03-11 14:10:00,158.14,158.23,157.97,158.0,50520.0,152.371,152.4577,152.2072,152.2361,50520.0
2020-03-11 14:15:00,158.07,158.27,157.85,157.87,26644.0,152.3036,152.4963,152.0916,152.1109,26644.0
2020-03-11 14:20:00,157.89,158.02,157.65,157.7,65324.0,152.1302,152.2554,151.8989,151.9471,65324.0
2020-03-11 14:25:00,157.75,157.92,157.55,157.69,64794.0,151.9953,152.1591,151.8026,151.9374,64794.0
2020-03-11 14:30:00,157.77,158.35,157.63,157.86,47476.0,152.0145,152.5734,151.8796,152.1012,47476.0
2020-03-11 14:35:00,157.91,158.27,157.64,158.13,19600.0,152.1494,152.4963,151.8893,152.3614,19600.0
2020-03-11 14:40:00,158.12,158.7,157.9,157.98,18776.0,152.3518,152.9106,152.1398,152.2169,18776.0
2020-03-11 14:45:00,158.14,158.59,157.93,157.93,38700.0,152.371,152.8046,152.1687,152.1687,38700.0
2020-03-11 14:50:00,157.9,158.32,157.5,157.85,16079.0,152.1398,152.5445,151.7544,152.0916,16079.0
2020-03-11 14:55:00,157.75,158.09,157.69,157.7,27532.0,151.9953,152.3229,151.9374,151.9471,27532.0
2020-03-11 15:00:00,157.79,157.92,156.97,157.01,28646.0,152.0338,152.1591,151.2437,151.2823,28646.0
2020-03-11 15:05:00,157.03,157.06,156.26,156.41,30281.0,151.3015,151.3304,150.5596,150.7041,30281.0
2020-03-11 15:10:00,156.48,156.88,156.15,156.18,19587.0,150.7716,151.157,150.4536,150.4825,19587.0
2020-03-11 15:15:00,156.18,156.97,156.16,156.81,32172.0,150.4825,151.2437,150.4633,151.0896,32172.0
2020-03-11 15:20:00,156.82,156.85,156.06,156.07,20753.0,151.0992,151.1281,150.3669,150.3765,20753.0
2020-03-11 15:25:00,156.1,157.36,156.06,157.23,17482.0,150.4055,151.6195,150.3669,151.4942,17482.0
2020-03-11 15:30:00,157.15,158.6,156.93,158.35,48397.0,151.4171,152.8143,151.2052,152.5734,48397.0
2020-03-11 15:35:00,158.35,159.08,157.98,158.81,99717.0,152.5734,153.2767,152.2169,153.0166,99717.0
2020-03-11 15:40:00,158.68,159.23,158.34,158.49,93190.0,152.8913,153.4213,152.5637,152.7083,93190.0
2020-03-11 15:45:00,158.49,159.09,158.07,158.72,150119.0,152.7083,153.2864,152.3036,152.9299,150119.0
2020-03-11 15:50:00,158.61,159.24,157.51,158.21,102179.0,152.8239,153.4309,151.764,152.4385,102179.0
2020-03-11 15:55:00,158.36,158.76,158.02,158.02,78685.0,152.583,152.9684,152.2554,152.2554,78685.0
2020-03-12 09:30:00,146.6,149.15,146.0,146.88,234659.0,141.252,143.709,140.6739,141.5218,234659.0
2020-03-12 09:35:00,146.77,147.3,146.47,146.89,3605.0,141.4158,141.9265,141.1268,141.5314,3605.0
2020-03-12 09:40:00,146.89,146.89,146.89,146.89,0.0,141.5314,141.5314,141.5314,141.5314,0.0
2020-03-12 09:45:00,146.89,146.89,146.89,146.89,0.0,141.5314,141.5314,141.5314,141.5314,0.0
2020-03-12 09:50:00,140.23,146.75,140.23,144.77,102332.0,135.1144,141.3965,135.1144,139.4888,102332.0
2020-03-12 09:55:00,144.74,149.74,144.74,148.71,46336.0,139.4599,144.2775,139.4599,143.285,46336.0
2020-03-12 10:00:00,149.7,149.94,145.97,146.48,45395.0,144.2389,144.4702,140.645,141.1364,45395.0
2020-03-12 10:05:00,146.34,147.5,146.34,146.68,40895.0,141.0015,142.1192,141.0015,141.3291,40895.0
2020-03-12 10:10:00,146.69,148.51,146.6,147.6,50263.0,141.3387,143.0923,141.252,142.2155,50263.0
2020-03-12 10:15:00,147.6,148.69,147.37,147.76,28392.0,142.2155,143.2658,141.9939,142.3697,28392.0
2020-03-12 10:20:00,147.98,148.36,147.11,148.16,31207.0,142.5817,142.9478,141.7434,142.7551,31207.0
2020-03-12 10:25:00,148.37,149.39,148.0,148.42,44406.0,142.9574,143.9402,142.6009,143.0056,44406.0
2020-03-12 10:30:00,148.23,149.34,147.94,148.8,19475.0,142.8225,143.8921,142.5431,143.3718,19475.0
2020-03-12 10:35:00,149.05,149.32,148.52,148.52,25929.0,143.6126,143.8728,143.102,143.102,25929.0
2020-03-12 10:40:00,148.5,149.23,147.95,148.56,21940.0,143.0827,143.7861,142.5528,143.1405,21940.0
2020-03-12 10:45:00,148.95,148.95,148.25,148.68,22628.0,143.5163,143.5163,142.8418,143.2561,22628.0
2020-03-12 10:50:00,148.68,149.72,148.6,149.71,26103.0,143.2561,144.2582,143.1791,144.2486,26103.0
2020-03-12 10:55:00,149.62,149.62,149.16,149.24,31922.0,144.1618,144.1618,143.7186,143.7957,31922.0
2020-03-12 11:00:00,148.93,149.1,148.14,148.47,15158.0,143.497,143.6608,142.7358,143.0538,15158.0
2020-03-12 11:05:00,148.42,148.62,147.73,147.74,10325.0,143.0056,143.1983,142.3408,142.3504,10325.0
2020-03-12 11:10:00,147.58,147.58,147.1,147.23,18832.0,142.1963,142.1963,141.7338,141.859,18832.0
2020-03-12 11:15:00,147.05,147.79,146.84,147.02,24954.0,141.6856,142.3986,141.4833,141.6567,24954.0
2020-03-12 11:20:00,147.09,147.37,146.84,147.27,21868.0,141.7241,141.9939,141.4833,141.8976,21868.0
2020-03-12 11:25:00,147.25,147.54,146.97,147.15,37298.0,141.8783,142.1577,141.6085,141.7819,37298.0
2020-03-12 11:30:00,147.14,147.72,146.83,146.83,29224.0,141.7723,142.3312,141.4736,141.4736,29224.0
2020-03-12 11:35:00,146.85,147.18,146.2,146.31,49193.0,141.4929,141.8109,140.8666,140.9726,49193.0
2020-03-12 11:40:00,146.39,146.55,146.03,146.35,13193.0,141.0497,141.2038,140.7028,141.0111,13193.0
2020-03-12 11:45:00,146.39,146.44,146.0,146.07,24565.0,141.0497,141.0978,140.6739,140.7413,24565.0
2020-03-12 11:50:00,145.78,145.95,145.21,145.75,25668.0,140.4619,140.6257,139.9127,140.433,25668.0
2020-03-12 11:55:00,145.81,146.74,145.81,146.35,57207.0,140.4908,141.3869,140.4908,141.0111,57207.0
2020-03-12 12:00:00,146.15,146.21,145.55,145.56,62321.0,140.8184,140.8762,140.2403,140.25,62321.0
2020-03-12 12:05:00,145.59,145.68,145.25,145.26,13022.0,140.2789,140.3656,139.9513,139.9609,13022.0
2020-03-12 12:10:00,145.19,145.45,144.67,145.42,27668.0,139.8934,140.144,139.3924,140.1151,27668.0
2020-03-12 12:15:00,145.2,145.85,145.06,145.42,14988.0,139.9031,140.5294,139.7682,140.1151,14988.0
2020-03-12 12:20:00,145.41,146.7,145.36,146.61,18579.0,140.1054,141.3484,140.0572,141.2616,18579.0
2020-03-12 12:25:00,146.5,147.0,146.37,146.57,24058.0,141.1557,141.6374,141.0304,141.2231,24058.0
2020-03-12 12:30:00,146.33,146.45,145.74,145.93,11823.0,140.9919,141.1075,140.4234,140.6065,11823.0
2020-03-12 12:35:00,145.86,146.54,145.7,146.19,13719.0,140.539,141.1942,140.3848,140.857,13719.0
2020-03-12 12:40:00,146.07,146.08,145.37,145.51,64146.0,140.7413,140.751,140.0669,140.2018,64146.0
2020-03-12 12:45:00,145.62,146.17,145.37,145.59,19735.0,140.3078,140.8377,140.0669,140.2789,19735.0
2020-03-12 12:50:00,145.59,148.8,145.59,148.18,43599.0,140.2789,143.3718,140.2789,142.7744,43599.0
2020-03-12 12:55:00,148.1,151.31,148.05,150.61,31216.0,142.6973,145.7902,142.6491,145.1157,31216.0
2020-03-12 13:00:00,150.24,153.35,149.16,152.9,79930.0,144.7592,147.7558,143.7186,147.3222,79930.0
2020-03-12 13:05:00,153.23,153.78,151.2,151.79,64703.0,147.6401,148.1701,145.6842,146.2527,64703.0
2020-03-12 13:10:00,151.85,152.36,148.82,149.77,27203.0,146.3105,146.8019,143.391,144.3064,27203.0
2020-03-12 13:15:00,149.96,150.42,149.19,149.77,16201.0,144.4894,144.9327,143.7475,144.3064,16201.0
2020-03-12 13:20:00,149.42,150.33,149.15,149.67,11365.0,143.9691,144.8459,143.709,144.21,11365.0
2020-03-12 13:25:00,149.69,150.07,148.86,149.8,30019.0,144.2293,144.5954,143.4296,144.3353,30019.0
2020-03-12 13:30:00,149.61,150.33,148.96,148.96,23012.0,144.1522,144.8459,143.5259,143.5259,23012.0
2020-03-12 13:35:00,149.11,149.11,147.16,147.34,52579.0,143.6704,143.6704,141.7916,141.965,52579.0
2020-03-12 13:40:00,147.16,147.58,146.79,147.35,26457.0,141.7916,142.1963,141.4351,141.9747,26457.0
2020-03-12 13:45:00,147.31,148.65,147.03,148.63,13954.0,141.9361,143.2272,141.6663,143.208,13954.0
2020-03-12 13:50:00,148.56,149.12,147.61,148.1,21993.0,143.1405,143.6801,142.2252,142.6973,21993.0
2020-03-12 13:55:00,147.76,149.02,147.7,148.67,20476.0,142.3697,143.5837,142.3119,143.2465,20476.0
2020-03-12 14:00:00,149.04,149.32,147.45,148.4,22867.0,143.603,143.8728,142.071,142.9863,22867.0
2020-03-12 14:05:00,148.61,148.68,147.71,148.08,9133.0,143.1887,143.2561,142.3215,142.678,9133.0
2020-03-12 14:10:00,148.1,148.29,147.0,147.36,102414.0,142.6973,142.8804,141.6374,141.9843,102414.0
2020-03-12 14:15:00,147.15,147.51,146.8,146.92,77262.0,141.7819,142.1288,141.4447,141.5603,77262.0
2020-03-12 14:20:00,146.96,147.1,146.31,146.39,49297.0,141.5989,141.7338,140.9726,141.0497,49297.0
2020-03-12 14:25:00,146.52,147.21,146.2,146.89,77305.0,141.1749,141.8398,140.8666,141.5314,77305.0
2020-03-12 14:30:00,146.81,146.96,146.27,146.49,41184.0,141.4544,141.5989,140.9341,141.146,41184.0
2020-03-12 14:35:00,146.57,146.64,145.91,146.35,21367.0,141.2231,141.2906,140.5872,141.0111,21367.0
2020-03-12 14:40:00,146.04,146.74,146.04,146.5,21110.0,140.7124,141.3869,140.7124,141.1557,21110.0
2020-03-12 14:45:00,146.45,147.81,146.26,147.63,24784.0,141.1075,142.4179,140.9244,142.2444,24784.0
2020-03-12 14:50:00,147.66,148.23,146.55,146.68,39136.0,142.2733,142.8225,141.2038,141.3291,39136.0
2020-03-12 14:55:00,146.77,147.14,145.9,145.97,23309.0,141.4158,141.7723,140.5775,140.645,23309.0
2020-03-12 15:00:00,146.0,146.43,145.88,146.07,33226.0,140.6739,141.0882,140.5583,140.7413,33226.0
2020-03-12 15:05:00,146.06,146.95,145.5,146.38,44239.0,140.7317,141.5892,140.1921,141.04,44239.0
2020-03-12 15:10:00,146.51,147.64,146.25,146.25,23570.0,141.1653,142.2541,140.9148,140.9148,23570.0
2020-03-12 15:15:00,146.2,146.2,145.53,145.76,74382.0,140.8666,140.8666,140.221,140.4427,74382.0
2020-03-12 15:20:00,145.79,145.97,145.09,145.54,57170.0,140.4716,140.645,139.7971,140.2307,57170.0
2020-03-12 15:25:00,145.28,145.65,145.17,145.27,29236.0,139.9802,140.3367,139.8742,139.9705,29236.0
2020-03-12 15:30:00,145.15,145.98,145.09,145.25,59659.0,139.8549,140.6546,139.7971,139.9513,59659.0
2020-03-12 15:35:00,145.29,145.82,145.13,145.81,39874.0,139.9898,140.5005,139.8356,140.4908,39874.0
2020-03-12 15:40:00,145.61,146.87,145.57,145.81,47762.0,140.2981,141.5122,140.2596,140.4908,47762.0
2020-03-12 15:45:00,145.83,146.55,145.35,146.34,45205.0,140.5101,141.2038,140.0476,141.0015,45205.0
2020-03-12 15:50:00,146.33,147.53,146.17,146.17,58533.0,140.9919,142.1481,140.8377,140.8377,58533.0
2020-03-12 15:55:00,145.99,146.02,143.43,143.43,127934.0,140.6643,140.6932,138.1977,138.1977,127934.0
2020-03-13 09:30:00,151.55,152.08,150.21,151.24,112031.0,146.0214,146.5321,144.7303,145.7227,112031.0
2020-03-13 09:35:00,150.92,151.07,149.8,149.8,59510.0,145.4144,145.5589,144.3353,144.3353,59510.0
2020-03-13 09:40:00,149.46,149.49,148.33,149.21,33361.0,144.0077,144.0366,142.9189,143.7668,33361.0
2020-03-13 09:45:00,149.4,150.18,148.74,149.07,43045.0,143.9499,144.7014,143.3139,143.6319,43045.0
2020-03-13 09:50:00,149.08,149.08,147.66,147.69,14532.0,143.6415,143.6415,142.2733,142.3022,14532.0
2020-03-13 09:55:00,147.84,148.44,147.38,148.44,316865.0,142.4468,143.0249,142.0036,143.0249,316865.0
2020-03-13 10:00:00,147.89,149.0,147.72,148.93,29818.0,142.495,143.5645,142.3312,143.497,29818.0
2020-03-13 10:05:00,148.83,149.19,148.72,148.79,12842.0,143.4007,143.7475,143.2947,143.3621,12842.0
2020-03-13 10:10:00,148.54,149.24,148.34,148.53,30679.0,143.1212,143.7957,142.9285,143.1116,30679.0
2020-03-13 10:15:00,148.62,150.33,148.43,150.28,28296.0,143.1983,144.8459,143.0153,144.7978,28296.0
2020-03-13 10:20:00,150.13,150.93,149.98,150.4,30327.0,144.6532,145.4241,144.5087,144.9134,30327.0
2020-03-13 10:25:00,150.19,150.72,149.48,149.72,11592.0,144.711,145.2217,144.0269,144.2582,11592.0
2020-03-13 10:30:00,149.84,149.93,149.11,149.23,17071.0,144.3738,144.4605,143.6704,143.7861,17071.0
2020-03-13 10:35:00,149.3,149.42,148.78,148.97,15204.0,143.8535,143.9691,143.3525,143.5356,15204.0
2020-03-13 10:40:00,148.86,149.01,148.18,148.31,12699.0,143.4296,143.5741,142.7744,142.8996,12699.0
2020-03-13 10:45:00,148.3,148.67,148.22,148.33,71545.0,142.89,143.2465,142.8129,142.9189,71545.0
2020-03-13 10:50:00,148.4,148.59,148.0,148.27,36198.0,142.9863,143.1694,142.6009,142.8611,36198.0
2020-03-13 10:55:00,148.19,148.2,146.8,146.8,35518.0,142.784,142.7936,141.4447,141.4447,35518.0
2020-03-13 11:00:00,146.68,148.02,146.68,147.75,18129.0,141.3291,142.6202,141.3291,142.3601,18129.0
2020-03-13 11:05:00,147.66,148.09,147.55,148.09,25270.0,142.2733,142.6877,142.1674,142.6877,25270.0
2020-03-13 11:10:00,147.86,148.36,147.18,148.31,25596.0,142.466,142.9478,141.8109,142.8996,25596.0
2020-03-13 11:15:00,148.31,148.31,147.27,147.42,13784.0,142.8996,142.8996,141.8976,142.0421,13784.0
2020-03-13 11:20:00,147.55,147.76,147.07,147.26,35969.0,142.1674,142.3697,141.7049,141.8879,35969.0
2020-03-13 11:25:00,147.07,147.25,145.86,145.86,11906.0,141.7049,141.8783,140.539,140.539,11906.0
2020-03-13 11:30:00,146.0,146.16,144.86,145.0,16695.0,140.6739,140.8281,139.5755,139.7104,16695.0
2020-03-13 11:35:00,145.01,146.06,145.0,145.13,53007.0,139.72,140.7317,139.7104,139.8356,53007.0
2020-03-13 11:40:00,144.95,145.29,144.43,144.53,44502.0,139.6622,139.9898,139.1612,139.2575,44502.0
2020-03-13 11:45:00,144.74,145.0,144.0,144.24,19314.0,139.4599,139.7104,138.7469,138.9781,19314.0
2020-03-13 11:50:00,144.11,145.07,144.1,145.07,50305.0,138.8528,139.7778,138.8432,139.7778,50305.0
2020-03-13 11:55:00,145.19,146.54,145.19,146.14,18119.0,139.8934,141.1942,139.8934,140.8088,18119.0
2020-03-13 12:00:00,146.14,146.37,144.89,145.24,37678.0,140.8088,141.0304,139.6044,139.9416,37678.0
2020-03-13 12:05:00,145.36,145.48,144.84,145.48,10644.0,140.0572,140.1729,139.5562,140.1729,10644.0
2020-03-13 12:10:00,145.32,146.2,145.32,145.86,8230.0,140.0187,140.8666,140.0187,140.539,8230.0
2020-03-13 12:15:00,146.09,146.46,145.55,145.97,125022.0,140.7606,141.1171,140.2403,140.645,125022.0
2020-03-13 12:20:00,145.89,146.57,145.5,145.5,54146.0,140.5679,141.2231,140.1921,140.1921,54146.0
2020-03-13 12:25:00,145.64,146.03,145.24,145.54,18211.0,140.327,140.7028,139.9416,140.2307,18211.0
2020-03-13 12:30:00,145.7,147.37,145.56,147.2,28855.0,140.3848,141.9939,140.25,141.8301,28855.0
2020-03-13 12:35:00,147.19,147.2,146.57,147.02,28582.0,141.8205,141.8301,141.2231,141.6567,28582.0
2020-03-13 12:40:00,147.18,148.22,147.18,148.22,23960.0,141.8109,142.8129,141.8109,142.8129,23960.0
2020-03-13 12:45:00,148.15,148.42,148.0,148.37,18601.0,142.7455,143.0056,142.6009,142.9574,18601.0
2020-03-13 12:50:00,148.35,148.87,148.33,148.35,14977.0,142.9382,143.4392,142.9189,142.9382,14977.0
2020-03-13 12:55:00,148.21,148.25,147.41,147.48,16028.0,142.8033,142.8418,142.0325,142.0999,16028.0
2020-03-13 13:00:00,147.35,147.89,147.14,147.19,31478.0,141.9747,142.495,141.7723,141.8205,31478.0
2020-03-13 13:05:00,147.18,147.42,146.84,147.06,41500.0,141.8109,142.0421,141.4833,141.6952,41500.0
2020-03-13 13:10:00,146.86,147.88,146.81,147.88,17057.0,141.5025,142.4853,141.4544,142.4853,17057.0
2020-03-13 13:15:00,147.99,148.24,147.68,148.06,34189.0,142.5913,142.8322,142.2926,142.6588,34189.0
2020-03-13 13:20:00,148.14,148.81,148.13,148.81,38559.0,142.7358,143.3814,142.7262,143.3814,38559.0
2020-03-13 13:25:00,148.87,149.35,148.66,149.27,28980.0,143.4392,143.9017,143.2369,143.8246,28980.0
2020-03-13 13:30:00,149.22,149.7,149.05,149.15,24724.0,143.7764,144.2389,143.6126,143.709,24724.0
2020-03-13 13:35:00,149.02,149.03,148.25,148.92,12597.0,143.5837,143.5934,142.8418,143.4874,12597.0
2020-03-13 13:40:00,148.77,149.58,148.7,149.0,37172.0,143.3429,144.1233,143.2754,143.5645,37172.0
2020-03-13 13:45:00,149.34,149.77,149.34,149.77,23990.0,143.8921,144.3064,143.8921,144.3064,23990.0
2020-03-13 13:50:00,149.83,150.08,149.71,149.91,11609.0,144.3642,144.6051,144.2486,144.4413,11609.0
2020-03-13 13:55:00,149.79,149.82,149.23,149.67,25406.0,144.3256,144.3545,143.7861,144.21,25406.0
2020-03-13 14:00:00,149.42,149.42,148.49,148.57,29426.0,143.9691,143.9691,143.0731,143.1501,29426.0
2020-03-13 14:05:00,148.92,149.03,147.37,147.89,18883.0,143.4874,143.5934,141.9939,142.495,18883.0
2020-03-13 14:10:00,147.74,148.34,147.72,147.97,50576.0,142.3504,142.9285,142.3312,142.572,50576.0
2020-03-13 14:15:00,148.13,148.49,147.86,147.87,37946.0,142.7262,143.0731,142.466,142.4757,37946.0
2020-03-13 14:20:00,148.03,148.46,147.54,148.11,14027.0,142.6298,143.0442,142.1577,142.7069,14027.0
2020-03-13 14:25:00,148.18,148.18,147.3,147.37,22984.0,142.7744,142.7744,141.9265,141.9939,22984.0
2020-03-13 14:30:00,147.56,147.61,146.77,147.44,27411.0,142.177,142.2252,141.4158,142.0614,27411.0
2020-03-13 14:35:00,147.45,147.56,146.51,146.62,30857.0,142.071,142.177,141.1653,141.2713,30857.0
2020-03-13 14:40:00,146.53,148.16,146.29,148.07,65219.0,141.1846,142.7551,140.9533,142.6684,65219.0
2020-03-13 14:45:00,147.93,148.21,147.48,147.65,39690.0,142.5335,142.8033,142.0999,142.2637,39690.0
2020-03-13 14:50:00,147.47,148.08,147.22,147.66,40054.0,142.0903,142.678,141.8494,142.2733,40054.0
2020-03-13 14:55:00,147.73,148.1,147.63,147.94,46210.0,142.3408,142.6973,142.2444,142.5431,46210.0
2020-03-13 15:00:00,147.97,149.08,147.8,148.62,34831.0,142.572,143.6415,142.4082,143.1983,34831.0
2020-03-13 15:05:00,148.79,149.11,148.44,148.61,27069.0,143.3621,143.6704,143.0249,143.1887,27069.0
2020-03-13 15:10:00,148.63,148.92,147.68,148.47,27951.0,143.208,143.4874,142.2926,143.0538,27951.0
2020-03-13 15:15:00,148.35,148.99,148.26,148.76,16757.0,142.9382,143.5548,142.8515,143.3332,16757.0
2020-03-13 15:20:00,148.68,149.4,148.39,149.18,34442.0,143.2561,143.9499,142.9767,143.7379,34442.0
2020-03-13 15:25:00,149.17,149.46,148.83,149.28,24890.0,143.7283,144.0077,143.4007,143.8342,24890.0
2020-03-13 15:30:00,149.42,149.46,145.97,146.89,35060.0,143.9691,144.0077,140.645,141.5314,35060.0
2020-03-13 15:35:00,147.03,149.36,146.45,148.9,65625.0,141.6663,143.9113,141.1075,143.4681,65625.0
2020-03-13 15:40:00,149.01,150.62,148.3,150.14,72988.0,143.5741,145.1254,142.89,144.6629,72988.0
2020-03-13 15:45:00,150.13,151.84,150.12,151.55,164096.0,144.6532,146.3009,144.6436,146.0214,164096.0
2020-03-13 15:50:00,151.57,154.13,151.57,154.13,219070.0,146.0407,148.5073,146.0407,148.5073,219070.0
2020-03-13 15:55:00,154.13,156.43,152.94,156.29,290226.0,148.5073,150.7234,147.3607,150.5885,290226.0
2020-03-16 09:30:00,137.42,139.77,137.42,138.67,64780.0,132.4069,134.6712,132.4069,133.6113,64780.0
2020-03-16 09:35:00,138.67,138.67,138.67,138.67,0.0,133.6113,133.6113,133.6113,133.6113,0.0
2020-03-16 09:40:00,138.67,138.67,138.67,138.67,0.0,133.6113,133.6113,133.6113,133.6113,0.0
2020-03-16 09:45:00,134.51,140.0,130.81,139.77,182442.0,129.6031,134.8928,126.038,134.6712,182442.0
2020-03-16 09:50:00,140.13,141.75,137.46,140.67,92535.0,135.018,136.5789,132.4454,135.5383,92535.0
2020-03-16 09:55:00,141.0,143.36,140.74,141.36,35223.0,135.8563,138.1302,135.6058,136.2032,35223.0
2020-03-16 10:00:00,141.59,142.14,140.57,140.76,40533.0,136.4248,136.9547,135.442,135.6251,40533.0
2020-03-16 10:05:00,140.6,142.0,140.57,141.73,34285.0,135.4709,136.8198,135.442,136.5597,34285.0
2020-03-16 10:10:00,141.72,142.45,140.35,141.32,14677.0,136.55,137.2534,135.23,136.1646,14677.0
2020-03-16 10:15:00,141.42,141.85,140.86,141.14,49440.0,136.261,136.6753,135.7214,135.9912,49440.0
2020-03-16 10:20:00,140.87,141.84,140.66,141.72,29913.0,135.731,136.6657,135.5287,136.55,29913.0
2020-03-16 10:25:00,141.7,142.24,141.1,141.1,7254.0,136.5308,137.0511,135.9527,135.9527,7254.0
2020-03-16 10:30:00,141.32,143.82,141.1,143.82,38678.0,136.1646,138.5734,135.9527,138.5734,38678.0
2020-03-16 10:35:00,143.82,144.63,143.08,144.6,25254.0,138.5734,139.3539,137.8604,139.325,25254.0
2020-03-16 10:40:00,144.73,144.73,143.55,144.22,18680.0,139.4502,139.4502,138.3133,138.9588,18680.0
2020-03-16 10:45:00,144.45,145.23,144.03,144.21,18683.0,139.1804,139.932,138.7758,138.9492,18683.0
2020-03-16 10:50:00,144.25,144.7,143.31,144.38,8975.0,138.9877,139.4213,138.082,139.113,8975.0
2020-03-16 10:55:00,144.38,144.98,143.66,144.54,42121.0,139.113,139.6911,138.4193,139.2672,42121.0
2020-03-16 11:00:00,144.18,144.99,144.02,144.41,26070.0,138.9203,139.7007,138.7661,139.1419,26070.0
2020-03-16 11:05:00,144.25,145.47,144.02,145.32,15755.0,138.9877,140.1632,138.7661,140.0187,15755.0
2020-03-16 11:10:00,145.45,146.43,144.98,146.15,25087.0,140.144,141.0882,139.6911,140.8184,25087.0
2020-03-16 11:15:00,146.19,146.81,146.16,146.62,6627.0,140.857,141.4544,140.8281,141.2713,6627.0
2020-03-16 11:20:00,146.76,147.38,146.64,147.17,20120.0,141.4062,142.0036,141.2906,141.8012,20120.0
2020-03-16 11:25:00,147.64,147.65,146.58,147.15,14296.0,142.2541,142.2637,141.2327,141.7819,14296.0
2020-03-16 11:30:00,147.35,147.36,145.35,145.35,10421.0,141.9747,141.9843,140.0476,140.0476,10421.0
2020-03-16 11:35:00,145.63,146.6,145.5,146.38,15565.0,140.3174,141.252,140.1921,141.04,15565.0
2020-03-16 11:40:00,146.51,146.6,145.05,145.5,16411.0,141.1653,141.252,139.7586,140.1921,16411.0
2020-03-16 11:45:00,145.52,145.55,144.83,145.32,23923.0,140.2114,140.2403,139.5466,140.0187,23923.0
2020-03-16 11:50:00,145.52,145.86,145.04,145.04,11355.0,140.2114,140.539,139.7489,139.7489,11355.0
2020-03-16 11:55:00,145.59,146.29,144.97,146.29,21754.0,140.2789,140.9533,139.6815,140.9533,21754.0
2020-03-16 12:00:00,145.72,146.72,145.27,146.71,7488.0,140.4041,141.3676,139.9705,141.358,7488.0
2020-03-16 12:05:00,146.14,146.61,145.71,145.9,8216.0,140.8088,141.2616,140.3945,140.5775,8216.0
2020-03-16 12:10:00,145.9,146.23,145.27,145.37,14103.0,140.5775,140.8955,139.9705,140.0669,14103.0
2020-03-16 12:15:00,145.37,145.52,144.44,144.66,13241.0,140.0669,140.2114,139.1708,139.3828,13241.0
2020-03-16 12:20:00,144.32,145.16,144.27,144.5,20010.0,139.0552,139.8645,139.007,139.2286,20010.0
2020-03-16 12:25:00,144.3,145.48,144.3,144.71,45936.0,139.0359,140.1729,139.0359,139.431,45936.0
2020-03-16 12:30:00,144.82,145.12,144.17,144.74,20035.0,139.5369,139.826,138.9107,139.4599,20035.0
2020-03-16 12:35:00,145.03,145.8,144.54,144.85,18041.0,139.7393,140.4812,139.2672,139.5659,18041.0
2020-03-16 12:40:00,144.73,145.37,144.6,145.13,46000.0,139.4502,140.0669,139.325,139.8356,46000.0
2020-03-16 12:45:00,145.07,145.09,143.93,143.94,18010.0,139.7778,139.7971,138.6794,138.689,18010.0
2020-03-16 12:50:00,144.15,144.15,143.26,143.46,8189.0,138.8914,138.8914,138.0339,138.2266,8189.0
2020-03-16 12:55:00,143.38,143.54,142.77,143.39,16483.0,138.1495,138.3036,137.5617,138.1591,16483.0
2020-03-16 13:00:00,143.06,143.92,143.06,143.88,36378.0,137.8412,138.6698,137.8412,138.6312,36378.0
2020-03-16 13:05:00,143.86,143.86,142.77,142.77,15873.0,138.612,138.612,137.5617,137.5617,15873.0
2020-03-16 13:10:00,142.91,144.77,142.91,144.47,18774.0,137.6966,139.4888,137.6966,139.1997,18774.0
2020-03-16 13:15:00,144.34,144.38,143.51,143.74,42826.0,139.0745,139.113,138.2747,138.4963,42826.0
2020-03-16 13:20:00,143.62,143.78,143.22,143.78,40514.0,138.3807,138.5349,137.9953,138.5349,40514.0
2020-03-16 13:25:00,143.81,143.81,143.22,143.48,16043.0,138.5638,138.5638,137.9953,138.2458,16043.0
2020-03-16 13:30:00,143.22,143.22,142.03,142.32,86028.0,137.9953,137.9953,136.8487,137.1281,86028.0
2020-03-16 13:35:00,142.39,142.64,141.56,142.26,27912.0,137.1956,137.4365,136.3959,137.0703,27912.0
2020-03-16 13:40:00,142.2,142.24,141.8,141.93,18458.0,137.0125,137.0511,136.6271,136.7524,18458.0
2020-03-16 13:45:00,142.18,142.61,142.04,142.43,13046.0,136.9933,137.4076,136.8584,137.2341,13046.0
2020-03-16 13:50:00,142.41,142.76,142.0,142.08,42849.0,137.2149,137.5521,136.8198,136.8969,42849.0
2020-03-16 13:55:00,142.1,142.77,142.05,142.2,30666.0,136.9162,137.5617,136.868,137.0125,30666.0
2020-03-16 14:00:00,142.13,142.16,141.25,141.41,15347.0,136.9451,136.974,136.0972,136.2513,15347.0
2020-03-16 14:05:00,141.47,142.07,141.28,141.34,30972.0,136.3092,136.8873,136.1261,136.1839,30972.0
2020-03-16 14:10:00,141.46,141.7,141.21,141.7,20584.0,136.2995,136.5308,136.0586,136.5308,20584.0
2020-03-16 14:15:00,141.68,141.84,141.09,141.19,29298.0,136.5115,136.6657,135.943,136.0394,29298.0
2020-03-16 14:20:00,141.14,141.3,140.83,140.83,36199.0,135.9912,136.1454,135.6925,135.6925,36199.0
2020-03-16 14:25:00,140.81,141.64,140.57,141.52,35414.0,135.6732,136.473,135.442,136.3573,35414.0
2020-03-16 14:30:00,141.83,143.75,141.67,143.75,14921.0,136.656,138.506,136.5019,138.506,14921.0
2020-03-16 14:35:00,143.75,144.22,142.43,142.82,18934.0,138.506,138.9588,137.2341,137.6099,18934.0
2020-03-16 14:40:00,142.57,142.61,141.57,141.87,74573.0,137.369,137.4076,136.4055,136.6946,74573.0
2020-03-16 14:45:00,142.14,142.45,141.24,141.8,40176.0,136.9547,137.2534,136.0875,136.6271,40176.0
2020-03-16 14:50:00,141.92,142.78,141.61,142.35,39777.0,136.7427,137.5714,136.444,137.1571,39777.0
2020-03-16 14:55:00,142.31,143.59,142.18,142.99,92406.0,137.1185,138.3518,136.9933,137.7737,92406.0
2020-03-16 15:00:00,143.03,143.98,142.46,143.01,25760.0,137.8122,138.7276,137.263,137.793,25760.0
2020-03-16 15:05:00,142.78,143.51,142.5,142.82,31518.0,137.5714,138.2747,137.3016,137.6099,31518.0
2020-03-16 15:10:00,142.78,143.1,142.13,142.13,44975.0,137.5714,137.8797,136.9451,136.9451,44975.0
2020-03-16 15:15:00,142.08,143.27,142.05,142.58,36025.0,136.8969,138.0435,136.868,137.3787,36025.0
2020-03-16 15:20:00,142.71,142.79,141.73,142.41,36495.0,137.5039,137.581,136.5597,137.2149,36495.0
2020-03-16 15:25:00,142.62,142.88,141.31,141.31,53309.0,137.4172,137.6677,136.155,136.155,53309.0
2020-03-16 15:30:00,141.32,141.42,139.84,140.33,33210.0,136.1646,136.261,134.7386,135.2107,33210.0
2020-03-16 15:35:00,140.35,140.35,139.26,139.8,31548.0,135.23,135.23,134.1798,134.7001,31548.0
2020-03-16 15:40:00,139.69,141.88,139.29,141.88,83241.0,134.5941,136.7042,134.2087,136.7042,83241.0
2020-03-16 15:45:00,141.44,141.59,140.01,140.5,99506.0,136.2803,136.4248,134.9024,135.3745,99506.0
2020-03-16 15:50:00,140.22,140.34,138.86,138.91,29451.0,135.1048,135.2204,133.7944,133.8425,29451.0
2020-03-16 15:55:00,138.81,138.95,137.02,137.46,135458.0,133.7462,133.8811,132.0215,132.4454,135458.0
2020-03-17 09:30:00,140.38,141.9,140.01,140.74,90020.0,135.2589,136.7235,134.9024,135.6058,90020.0
2020-03-17 09:35:00,140.19,140.47,138.08,138.48,32294.0,135.0759,135.3456,133.0428,133.4282,32294.0
2020-03-17 09:40:00,138.28,138.8,137.0,137.3,46633.0,133.2355,133.7366,132.0022,132.2913,46633.0
2020-03-17 09:45:00,137.53,139.4,137.21,138.0,28536.0,132.5129,134.3147,132.2046,132.9657,28536.0
2020-03-17 09:50:00,137.59,138.0,136.22,136.22,44664.0,132.5707,132.9657,131.2507,131.2507,44664.0
2020-03-17 09:55:00,136.31,136.94,135.99,136.42,81522.0,131.3374,131.9444,131.0291,131.4434,81522.0
2020-03-17 10:00:00,136.22,136.83,135.24,136.75,24487.0,131.2507,131.8384,130.3064,131.7613,24487.0
2020-03-17 10:05:00,136.96,137.91,136.81,137.65,18592.0,131.9637,132.879,131.8192,132.6285,18592.0
2020-03-17 10:10:00,137.66,138.68,137.6,137.97,24332.0,132.6381,133.6209,132.5803,132.9368,24332.0
2020-03-17 10:15:00,137.97,138.8,137.63,138.46,28420.0,132.9368,133.7366,132.6092,133.409,28420.0
2020-03-17 10:20:00,138.38,139.13,137.96,138.44,60670.0,133.3319,134.0545,132.9272,133.3897,60670.0
2020-03-17 10:25:00,138.37,139.67,138.36,139.6,44443.0,133.3222,134.5748,133.3126,134.5074,44443.0
2020-03-17 10:30:00,139.52,139.89,138.88,138.88,10173.0,134.4303,134.7868,133.8136,133.8136,10173.0
2020-03-17 10:35:00,138.88,139.64,138.31,138.72,37982.0,133.8136,134.5459,133.2644,133.6595,37982.0
2020-03-17 10:40:00,139.03,140.0,138.6,139.98,10862.0,133.9582,134.8928,133.5439,134.8735,10862.0
2020-03-17 10:45:00,140.33,140.79,139.26,140.51,25095.0,135.2107,135.654,134.1798,135.3842,25095.0
2020-03-17 10:50:00,140.31,140.38,139.43,139.78,29812.0,135.1915,135.2589,134.3436,134.6808,29812.0
2020-03-17 10:55:00,139.78,140.68,139.26,140.47,42361.0,134.6808,135.548,134.1798,135.3456,42361.0
2020-03-17 11:00:00,140.47,140.89,140.06,140.71,18468.0,135.3456,135.7503,134.9506,135.5769,18468.0
2020-03-17 11:05:00,140.84,142.0,140.77,142.0,14135.0,135.7021,136.8198,135.6347,136.8198,14135.0
2020-03-17 11:10:00,142.17,143.0,141.69,143.0,9680.0,136.9836,137.7833,136.5211,137.7833,9680.0
2020-03-17 11:15:00,143.1,143.28,142.21,143.28,14558.0,137.8797,138.0531,137.0222,138.0531,14558.0
2020-03-17 11:20:00,143.47,143.61,142.1,142.34,9417.0,138.2362,138.3711,136.9162,137.1474,9417.0
2020-03-17 11:25:00,142.45,142.99,142.35,142.49,23561.0,137.2534,137.7737,137.1571,137.2919,23561.0
2020-03-17 11:30:00,142.47,143.43,142.39,142.88,16389.0,137.2727,138.1977,137.1956,137.6677,16389.0
2020-03-17 11:35:00,142.84,142.97,141.53,141.72,23627.0,137.6292,137.7544,136.367,136.55,23627.0
2020-03-17 11:40:00,141.72,143.08,141.71,142.79,17508.0,136.55,137.8604,136.5404,137.581,17508.0
2020-03-17 11:45:00,142.63,143.64,142.63,143.55,29500.0,137.4268,138.4,137.4268,138.3133,29500.0
2020-03-17 11:50:00,143.15,144.18,143.15,143.82,18784.0,137.9279,138.9203,137.9279,138.5734,18784.0
2020-03-17 11:55:00,144.03,144.25,143.35,144.08,31808.0,138.7758,138.9877,138.1206,138.8239,31808.0
2020-03-17 12:00:00,144.11,144.56,143.71,144.44,13442.0,138.8528,139.2864,138.4674,139.1708,13442.0
2020-03-17 12:05:00,144.48,146.16,144.47,146.15,45440.0,139.2094,140.8281,139.1997,140.8184,45440.0
2020-03-17 12:10:00,146.06,146.78,145.87,146.6,35167.0,140.7317,141.4254,140.5486,141.252,35167.0
2020-03-17 12:15:00,146.63,146.63,144.97,145.43,77115.0,141.2809,141.2809,139.6815,140.1247,77115.0
2020-03-17 12:20:00,145.3,145.55,144.0,144.15,12558.0,139.9994,140.2403,138.7469,138.8914,12558.0
2020-03-17 12:25:00,144.15,144.5,143.46,143.63,59049.0,138.8914,139.2286,138.2266,138.3904,59049.0
2020-03-17 12:30:00,143.75,144.21,143.37,143.82,44983.0,138.506,138.9492,138.1398,138.5734,44983.0
2020-03-17 12:35:00,143.64,143.73,142.7,142.93,22732.0,138.4,138.4867,137.4943,137.7159,22732.0
2020-03-17 12:40:00,142.83,142.94,142.37,142.54,12153.0,137.6195,137.7255,137.1763,137.3401,12153.0
2020-03-17 12:45:00,142.5,142.91,142.16,142.68,24147.0,137.3016,137.6966,136.974,137.475,24147.0
2020-03-17 12:50:00,142.62,142.63,141.65,141.81,26316.0,137.4172,137.4268,136.4826,136.6368,26316.0
2020-03-17 12:55:00,142.08,142.51,141.85,142.51,19361.0,136.8969,137.3112,136.6753,137.3112,19361.0
2020-03-17 13:00:00,142.71,143.31,142.37,142.37,10640.0,137.5039,138.082,137.1763,137.1763,10640.0
2020-03-17 13:05:00,142.55,142.8,141.62,141.81,15928.0,137.3498,137.5906,136.4537,136.6368,15928.0
2020-03-17 13:10:00,141.51,141.52,140.78,140.84,19628.0,136.3477,136.3573,135.6443,135.7021,19628.0
2020-03-17 13:15:00,140.8,141.33,140.18,141.07,11114.0,135.6636,136.1743,135.0662,135.9237,11114.0
2020-03-17 13:20:00,141.07,141.67,140.78,141.45,7021.0,135.9237,136.5019,135.6443,136.2899,7021.0
2020-03-17 13:25:00,141.5,141.58,140.85,141.44,13084.0,136.3381,136.4151,135.7118,136.2803,13084.0
2020-03-17 13:30:00,141.61,142.36,140.92,142.32,13600.0,136.444,137.1667,135.7792,137.1281,13600.0
2020-03-17 13:35:00,142.33,142.79,141.98,142.79,48874.0,137.1378,137.581,136.8006,137.581,48874.0
2020-03-17 13:40:00,142.68,143.0,142.54,142.81,6237.0,137.475,137.7833,137.3401,137.6003,6237.0
2020-03-17 13:45:00,142.71,143.48,142.71,143.45,14135.0,137.5039,138.2458,137.5039,138.2169,14135.0
2020-03-17 13:50:00,143.46,143.67,142.7,142.95,26851.0,138.2266,138.4289,137.4943,137.7352,26851.0
2020-03-17 13:55:00,143.14,143.45,143.09,143.12,23381.0,137.9182,138.2169,137.8701,137.899,23381.0
2020-03-17 14:00:00,143.09,143.44,142.44,143.03,16606.0,137.8701,138.2073,137.2438,137.8122,16606.0
2020-03-17 14:05:00,142.93,144.11,142.92,144.11,24429.0,137.7159,138.8528,137.7063,138.8528,24429.0
2020-03-17 14:10:00,144.11,144.47,143.82,144.39,49260.0,138.8528,139.1997,138.5734,139.1226,49260.0
2020-03-17 14:15:00,144.21,145.15,144.08,144.98,17857.0,138.9492,139.8549,138.8239,139.6911,17857.0
2020-03-17 14:20:00,144.95,145.19,143.58,143.61,35625.0,139.6622,139.8934,138.3422,138.3711,35625.0
2020-03-17 14:25:00,143.52,144.68,143.42,144.64,87205.0,138.2844,139.4021,138.188,139.3635,87205.0
2020-03-17 14:30:00,144.72,145.27,144.72,145.2,29124.0,139.4406,139.9705,139.4406,139.9031,29124.0
2020-03-17 14:35:00,145.16,145.52,144.66,144.99,63691.0,139.8645,140.2114,139.3828,139.7007,63691.0
2020-03-17 14:40:00,144.99,145.34,144.72,144.72,35015.0,139.7007,140.038,139.4406,139.4406,35015.0
2020-03-17 14:45:00,144.36,144.36,142.91,142.91,137046.0,139.0937,139.0937,137.6966,137.6966,137046.0
2020-03-17 14:50:00,143.01,143.44,142.72,143.14,20661.0,137.793,138.2073,137.5136,137.9182,20661.0
2020-03-17 14:55:00,143.33,143.9,143.27,143.81,16505.0,138.1013,138.6505,138.0435,138.5638,16505.0
2020-03-17 15:00:00,143.67,143.73,141.49,141.69,50103.0,138.4289,138.4867,136.3284,136.5211,50103.0
2020-03-17 15:05:00,141.78,143.36,141.78,142.9,463121.0,136.6078,138.1302,136.6078,137.687,463121.0
2020-03-17 15:10:00,143.4,143.54,142.86,143.38,42876.0,138.1687,138.3036,137.6484,138.1495,42876.0
2020-03-17 15:15:00,143.06,143.5,142.5,142.97,22980.0,137.8412,138.2651,137.3016,137.7544,22980.0
2020-03-17 15:20:00,143.31,143.31,142.0,142.42,78405.0,138.082,138.082,136.8198,137.2245,78405.0
2020-03-17 15:25:00,142.56,142.6,141.9,142.3,63162.0,137.3594,137.3979,136.7235,137.1089,63162.0
2020-03-17 15:30:00,142.15,143.42,141.99,143.32,71812.0,136.9643,138.188,136.8102,138.0917,71812.0
2020-03-17 15:35:00,143.3,144.31,143.29,144.02,117393.0,138.0724,139.0456,138.0628,138.7661,117393.0
2020-03-17 15:40:00,144.17,145.55,143.93,144.9,121978.0,138.9107,140.2403,138.6794,139.614,121978.0
2020-03-17 15:45:00,144.82,145.18,143.9,144.58,72292.0,139.5369,139.8838,138.6505,139.3057,72292.0
2020-03-17 15:50:00,144.7,145.15,142.86,144.37,54060.0,139.4213,139.8549,137.6484,139.1034,54060.0
2020-03-17 15:55:00,143.85,145.5,143.68,145.5,141357.0,138.6023,140.1921,138.4385,140.1921,141357.0
2020-03-18 09:30:00,136.22,139.84,135.0,137.39,86400.0,131.2507,134.7386,130.0752,132.378,86400.0
2020-03-18 09:35:00,138.24,138.24,136.51,137.06,15711.0,133.197,133.197,131.5301,132.06,15711.0
2020-03-18 09:40:00,137.21,138.47,136.6,138.15,15031.0,132.2046,133.4186,131.6168,133.1103,15031.0
2020-03-18 09:45:00,137.69,138.13,136.85,137.38,20407.0,132.6671,133.091,131.8577,132.3684,20407.0
2020-03-18 09:50:00,137.05,139.43,137.05,138.95,37650.0,132.0504,134.3436,132.0504,133.8811,37650.0
2020-03-18 09:55:00,139.14,139.88,137.74,138.55,48148.0,134.0642,134.7772,132.7152,133.4957,48148.0
2020-03-18 10:00:00,138.56,140.99,138.12,140.28,33631.0,133.5053,135.8467,133.0814,135.1626,33631.0
2020-03-18 10:05:00,140.28,140.98,139.33,139.33,9171.0,135.1626,135.837,134.2472,134.2472,9171.0
2020-03-18 10:10:00,139.39,139.88,139.12,139.79,14810.0,134.305,134.7772,134.0449,134.6904,14810.0
2020-03-18 10:15:00,139.99,140.47,139.2,139.2,12067.0,134.8831,135.3456,134.122,134.122,12067.0
2020-03-18 10:20:00,139.37,139.54,138.49,138.76,15098.0,134.2858,134.4496,133.4379,133.698,15098.0
2020-03-18 10:25:00,138.96,139.91,138.81,139.91,17839.0,133.8907,134.8061,133.7462,134.8061,17839.0
2020-03-18 10:30:00,139.81,140.05,139.26,139.84,10699.0,134.7097,134.941,134.1798,134.7386,10699.0
2020-03-18 10:35:00,139.76,139.76,139.03,139.5,24601.0,134.6615,134.6615,133.9582,134.411,24601.0
2020-03-18 10:40:00,139.48,140.4,139.48,139.94,21198.0,134.3918,135.2782,134.3918,134.835,21198.0
2020-03-18 10:45:00,139.72,139.72,138.44,139.04,13569.0,134.623,134.623,133.3897,133.9678,13569.0
2020-03-18 10:50:00,138.91,139.17,137.75,137.79,48456.0,133.8425,134.0931,132.7249,132.7634,48456.0
2020-03-18 10:55:00,137.93,138.08,137.51,137.94,28627.0,132.8983,133.0428,132.4936,132.9079,28627.0
2020-03-18 11:00:00,137.93,138.31,137.39,137.51,30236.0,132.8983,133.2644,132.378,132.4936,30236.0
2020-03-18 11:05:00,137.45,137.47,136.74,137.04,21569.0,132.4358,132.4551,131.7517,132.0408,21569.0
2020-03-18 11:10:00,137.03,137.03,136.38,136.73,25493.0,132.0311,132.0311,131.4048,131.7421,25493.0
2020-03-18 11:15:00,136.55,136.91,136.03,136.91,16556.0,131.5686,131.9155,131.0676,131.9155,16556.0
2020-03-18 11:20:00,136.91,137.6,136.79,137.33,84289.0,131.9155,132.5803,131.7999,132.3202,84289.0
2020-03-18 11:25:00,137.29,137.77,136.62,136.72,42081.0,132.2816,132.7441,131.6361,131.7324,42081.0
2020-03-18 11:30:00,136.69,137.22,136.16,136.84,40367.0,131.7035,132.2142,131.1929,131.8481,40367.0
2020-03-18 11:35:00,136.87,137.58,136.52,136.68,106507.0,131.877,132.5611,131.5397,131.6939,106507.0
2020-03-18 11:40:00,136.79,137.26,136.23,136.56,283547.0,131.7999,132.2527,131.2603,131.5783,283547.0
2020-03-18 11:45:00,136.49,137.4,136.01,137.17,242287.0,131.5108,132.3876,131.0483,132.166,242287.0
2020-03-18 11:50:00,137.18,138.41,137.17,138.18,50695.0,132.1757,133.3608,132.166,133.1392,50695.0
2020-03-18 11:55:00,138.47,138.72,137.95,138.61,93376.0,133.4186,133.6595,132.9176,133.5535,93376.0
2020-03-18 12:00:00,138.32,138.62,137.32,137.55,146118.0,133.2741,133.5631,132.3105,132.5322,146118.0
2020-03-18 12:05:00,137.51,138.51,137.34,137.97,103486.0,132.4936,133.4571,132.3298,132.9368,103486.0
2020-03-18 12:10:00,138.05,138.48,137.2,137.21,31363.0,133.0139,133.4282,132.1949,132.2046,31363.0
2020-03-18 12:15:00,137.05,137.11,136.35,136.58,31878.0,132.0504,132.1082,131.3759,131.5975,31878.0
2020-03-18 12:20:00,136.44,137.59,136.08,137.18,41903.0,131.4627,132.5707,131.1158,132.1757,41903.0
2020-03-18 12:25:00,137.18,137.7,136.87,137.5,77081.0,132.1757,132.6767,131.877,132.484,77081.0
2020-03-18 12:30:00,137.59,137.8,136.75,137.01,74688.0,132.5707,132.773,131.7613,132.0119,74688.0
2020-03-18 12:35:00,137.06,137.06,136.15,136.63,34058.0,132.06,132.06,131.1832,131.6457,34058.0
2020-03-18 12:40:00,136.71,136.99,135.97,136.99,138663.0,131.7228,131.9926,131.0098,131.9926,138663.0
2020-03-18 12:45:00,136.86,137.0,135.86,136.02,33594.0,131.8673,132.0022,130.9038,131.058,33594.0
2020-03-18 12:50:00,135.99,136.2,135.43,135.44,44926.0,131.0291,131.2314,130.4895,130.4991,44926.0
2020-03-18 12:55:00,135.53,135.54,135.17,135.19,20383.0,130.5858,130.5955,130.239,130.2583,20383.0
2020-03-18 13:00:00,135.19,135.19,135.19,135.19,0.0,130.2583,130.2583,130.2583,130.2583,0.0
2020-03-18 13:05:00,135.19,135.19,135.19,135.19,0.0,130.2583,130.2583,130.2583,130.2583,0.0
2020-03-18 13:10:00,134.5,136.17,134.5,134.6,28391.0,129.5934,131.2025,129.5934,129.6898,28391.0
2020-03-18 13:15:00,134.51,134.91,133.47,134.63,29722.0,129.6031,129.9885,128.601,129.7187,29722.0
2020-03-18 13:20:00,134.64,135.04,134.06,134.21,32222.0,129.7283,130.1137,129.1695,129.314,32222.0
2020-03-18 13:25:00,134.5,134.6,133.47,133.53,27642.0,129.5934,129.6898,128.601,128.6588,27642.0
2020-03-18 13:30:00,133.52,133.52,131.68,132.31,86994.0,128.6492,128.6492,126.8763,127.4833,86994.0
2020-03-18 13:35:00,132.36,133.91,132.31,133.45,46957.0,127.5315,129.0249,127.4833,128.5817,46957.0
2020-03-18 13:40:00,133.44,134.67,132.9,134.18,29993.0,128.5721,129.7572,128.0518,129.2851,29993.0
2020-03-18 13:45:00,133.94,133.94,132.96,133.71,23840.0,129.0539,129.0539,128.1096,128.8322,23840.0
2020-03-18 13:50:00,133.72,134.05,133.01,133.91,46759.0,128.8419,129.1598,128.1578,129.0249,46759.0
2020-03-18 13:55:00,133.56,133.67,132.65,132.88,38940.0,128.6877,128.7937,127.8109,128.0325,38940.0
2020-03-18 14:00:00,132.78,133.29,132.59,132.67,35484.0,127.9362,128.4276,127.7531,127.8302,35484.0
2020-03-18 14:05:00,132.67,133.44,132.18,132.88,33471.0,127.8302,128.5721,127.3581,128.0325,33471.0
2020-03-18 14:10:00,132.84,132.93,132.15,132.23,28756.0,127.994,128.0807,127.3292,127.4062,28756.0
2020-03-18 14:15:00,132.24,132.86,131.63,131.93,56491.0,127.4159,128.0132,126.8281,127.1172,56491.0
2020-03-18 14:20:00,131.73,132.07,131.32,131.78,33409.0,126.9245,127.2521,126.5294,126.9726,33409.0
2020-03-18 14:25:00,131.81,131.88,131.47,131.71,80431.0,127.0016,127.069,126.674,126.9052,80431.0
2020-03-18 14:30:00,132.0,132.83,131.71,132.42,69215.0,127.1846,127.9843,126.9052,127.5893,69215.0
2020-03-18 14:35:00,132.42,133.77,132.42,133.76,54838.0,127.5893,128.8901,127.5893,128.8804,54838.0
2020-03-18 14:40:00,133.68,134.01,132.9,133.25,95092.0,128.8033,129.1213,128.0518,128.389,95092.0
2020-03-18 14:45:00,133.25,133.9,132.98,133.2,90713.0,128.389,129.0153,128.1289,128.3408,90713.0
2020-03-18 14:50:00,133.05,134.01,133.05,133.76,17801.0,128.1963,129.1213,128.1963,128.8804,17801.0
2020-03-18 14:55:00,134.33,135.36,133.91,135.24,56684.0,129.4296,130.422,129.0249,130.3064,56684.0
2020-03-18 15:00:00,135.19,135.75,134.0,134.04,54931.0,130.2583,130.7978,129.1117,129.1502,54931.0
2020-03-18 15:05:00,134.26,135.49,134.12,134.68,40260.0,129.3622,130.5473,129.2273,129.7669,40260.0
2020-03-18 15:10:00,135.06,136.02,135.06,135.64,99657.0,130.133,131.058,130.133,130.6918,99657.0
2020-03-18 15:15:00,135.76,135.8,134.65,135.06,108332.0,130.8075,130.846,129.738,130.133,108332.0
2020-03-18 15:20:00,135.08,135.08,134.05,134.12,90931.0,130.1523,130.1523,129.1598,129.2273,90931.0
2020-03-18 15:25:00,134.12,135.56,133.42,133.52,159167.0,129.2273,130.6148,128.5528,128.6492,159167.0
2020-03-18 15:30:00,133.81,134.93,133.53,134.25,50327.0,128.9286,130.0077,128.6588,129.3525,50327.0
2020-03-18 15:35:00,134.26,134.32,133.05,133.31,75715.0,129.3622,129.42,128.1963,128.4468,75715.0
2020-03-18 15:40:00,133.23,135.11,133.23,134.78,84985.0,128.3698,130.1812,128.3698,129.8632,84985.0
2020-03-18 15:45:00,134.86,136.02,134.01,136.02,101431.0,129.9403,131.058,129.1213,131.058,101431.0
2020-03-18 15:50:00,135.78,137.88,135.49,137.71,122778.0,130.8267,132.8501,130.5473,132.6863,122778.0
2020-03-18 15:55:00,137.55,139.63,136.11,139.36,360352.0,132.5322,134.5363,131.1447,134.2761,360352.0
2020-03-19 09:30:00,137.51,138.48,135.96,136.21,110706.0,132.4936,133.4282,131.0002,131.241,110706.0
2020-03-19 09:35:00,136.25,136.79,135.62,135.66,51310.0,131.2796,131.7999,130.6726,130.7111,51310.0
2020-03-19 09:40:00,135.53,136.0,134.39,135.38,47587.0,130.5858,131.0387,129.4874,130.4413,47587.0
2020-03-19 09:45:00,134.77,136.12,134.77,135.44,37196.0,129.8536,131.1543,129.8536,130.4991,37196.0
2020-03-19 09:50:00,135.71,137.34,135.67,137.33,36792.0,130.7593,132.3298,130.7207,132.3202,36792.0
2020-03-19 09:55:00,137.3,138.82,136.77,138.71,25596.0,132.2913,133.7558,131.7806,133.6498,25596.0
2020-03-19 10:00:00,138.79,138.79,137.47,137.99,30890.0,133.7269,133.7269,132.4551,132.9561,30890.0
2020-03-19 10:05:00,138.51,139.52,138.34,139.52,19602.0,133.4571,134.4303,133.2933,134.4303,19602.0
2020-03-19 10:10:00,139.55,141.11,138.97,141.11,15598.0,134.4592,135.9623,133.9004,135.9623,15598.0
2020-03-19 10:15:00,141.15,141.47,139.88,139.88,7473.0,136.0008,136.3092,134.7772,134.7772,7473.0
2020-03-19 10:20:00,139.99,140.57,139.47,140.26,15279.0,134.8831,135.442,134.3821,135.1433,15279.0
2020-03-19 10:25:00,140.24,140.55,139.57,139.98,10887.0,135.124,135.4227,134.4785,134.8735,10887.0
2020-03-19 10:30:00,140.31,141.31,139.97,140.81,18812.0,135.1915,136.155,134.8639,135.6732,18812.0
2020-03-19 10:35:00,140.81,141.01,138.94,139.1,14926.0,135.6732,135.8659,133.8715,134.0256,14926.0
2020-03-19 10:40:00,139.21,139.23,138.32,138.33,14565.0,134.1316,134.1509,133.2741,133.2837,14565.0
2020-03-19 10:45:00,138.9,139.22,138.02,138.17,15530.0,133.8329,134.1412,132.985,133.1295,15530.0
2020-03-19 10:50:00,138.16,138.53,137.85,138.07,33795.0,133.1199,133.4764,132.8212,133.0332,33795.0
2020-03-19 10:55:00,138.25,139.33,138.02,138.37,13319.0,133.2066,134.2472,132.985,133.3222,13319.0
2020-03-19 11:00:00,138.94,139.45,138.54,138.82,21244.0,133.8715,134.3628,133.486,133.7558,21244.0
2020-03-19 11:05:00,138.65,138.98,138.12,138.21,5878.0,133.592,133.91,133.0814,133.1681,5878.0
2020-03-19 11:10:00,138.46,139.88,138.22,139.67,21877.0,133.409,134.7772,133.1777,134.5748,21877.0
2020-03-19 11:15:00,139.26,139.93,139.07,139.52,6928.0,134.1798,134.8253,133.9967,134.4303,6928.0
2020-03-19 11:20:00,139.67,140.83,139.67,140.66,13228.0,134.5748,135.6925,134.5748,135.5287,13228.0
2020-03-19 11:25:00,140.53,142.1,140.53,141.98,20269.0,135.4034,136.9162,135.4034,136.8006,20269.0
2020-03-19 11:30:00,141.4,141.62,140.72,141.62,21806.0,136.2417,136.4537,135.5865,136.4537,21806.0
2020-03-19 11:35:00,141.5,142.46,141.15,141.5,11699.0,136.3381,137.263,136.0008,136.3381,11699.0
2020-03-19 11:40:00,141.15,141.91,140.9,141.56,25317.0,136.0008,136.7331,135.7599,136.3959,25317.0
2020-03-19 11:45:00,141.5,141.82,141.21,141.82,6134.0,136.3381,136.6464,136.0586,136.6464,6134.0
2020-03-19 11:50:00,141.82,141.83,141.18,141.73,8226.0,136.6464,136.656,136.0297,136.5597,8226.0
2020-03-19 11:55:00,141.73,142.14,140.18,140.54,12295.0,136.5597,136.9547,135.0662,135.4131,12295.0
2020-03-19 12:00:00,140.19,140.8,139.57,139.73,8729.0,135.0759,135.6636,134.4785,134.6326,8729.0
2020-03-19 12:05:00,139.87,140.65,139.86,140.03,8772.0,134.7675,135.5191,134.7579,134.9217,8772.0
2020-03-19 12:10:00,140.03,140.03,139.09,139.79,16543.0,134.9217,134.9217,134.016,134.6904,16543.0
2020-03-19 12:15:00,139.87,139.87,138.81,139.38,13150.0,134.7675,134.7675,133.7462,134.2954,13150.0
2020-03-19 12:20:00,139.32,139.97,138.88,139.11,29419.0,134.2376,134.8639,133.8136,134.0352,29419.0
2020-03-19 12:25:00,138.99,139.81,138.5,139.69,35434.0,133.9196,134.7097,133.4475,134.5941,35434.0
2020-03-19 12:30:00,139.68,139.84,138.77,139.02,50328.0,134.5845,134.7386,133.7077,133.9485,50328.0
2020-03-19 12:35:00,138.97,139.59,138.6,139.49,51105.0,133.9004,134.4977,133.5439,134.4014,51105.0
2020-03-19 12:40:00,139.39,140.53,139.32,140.33,17645.0,134.305,135.4034,134.2376,135.2107,17645.0
2020-03-19 12:45:00,140.43,141.01,140.01,140.4,6501.0,135.3071,135.8659,134.9024,135.2782,6501.0
2020-03-19 12:50:00,140.48,141.59,140.46,141.56,18336.0,135.3553,136.4248,135.336,136.3959,18336.0
2020-03-19 12:55:00,141.59,141.61,140.39,140.67,18544.0,136.4248,136.444,135.2686,135.5383,18544.0
2020-03-19 13:00:00,140.69,141.02,140.11,140.72,22817.0,135.5576,135.8756,134.9988,135.5865,22817.0
2020-03-19 13:05:00,140.54,141.17,140.54,140.78,10721.0,135.4131,136.0201,135.4131,135.6443,10721.0
2020-03-19 13:10:00,140.78,141.36,140.6,140.62,19961.0,135.6443,136.2032,135.4709,135.4902,19961.0
2020-03-19 13:15:00,140.8,140.8,140.31,140.79,16866.0,135.6636,135.6636,135.1915,135.654,16866.0
2020-03-19 13:20:00,140.85,141.48,140.68,141.26,36482.0,135.7118,136.3188,135.548,136.1068,36482.0
2020-03-19 13:25:00,141.28,141.28,140.32,140.59,22119.0,136.1261,136.1261,135.2011,135.4613,22119.0
2020-03-19 13:30:00,140.6,140.95,140.27,140.85,13745.0,135.4709,135.8081,135.1529,135.7118,13745.0
2020-03-19 13:35:00,140.66,141.17,140.62,141.05,9642.0,135.5287,136.0201,135.4902,135.9045,9642.0
2020-03-19 13:40:00,141.08,141.45,140.66,141.37,12388.0,135.9334,136.2899,135.5287,136.2128,12388.0
2020-03-19 13:45:00,141.46,141.88,141.35,141.77,23956.0,136.2995,136.7042,136.1935,136.5982,23956.0
2020-03-19 13:50:00,141.87,143.03,141.85,142.93,7031.0,136.6946,137.8122,136.6753,137.7159,7031.0
2020-03-19 13:55:00,143.01,143.25,142.26,142.47,36840.0,137.793,138.0242,137.0703,137.2727,36840.0
2020-03-19 14:00:00,142.42,142.73,141.65,141.69,24240.0,137.2245,137.5232,136.4826,136.5211,24240.0
2020-03-19 14:05:00,141.77,141.85,141.16,141.39,16239.0,136.5982,136.6753,136.0105,136.2321,16239.0
2020-03-19 14:10:00,141.51,142.05,141.41,141.9,19294.0,136.3477,136.868,136.2513,136.7235,19294.0
2020-03-19 14:15:00,142.0,142.39,141.57,142.32,27827.0,136.8198,137.1956,136.4055,137.1281,27827.0
2020-03-19 14:20:00,142.41,142.69,141.6,142.62,40484.0,137.2149,137.4846,136.4344,137.4172,40484.0
2020-03-19 14:25:00,142.6,142.89,142.0,142.0,11980.0,137.3979,137.6774,136.8198,136.8198,11980.0
2020-03-19 14:30:00,142.14,143.0,142.08,142.61,43301.0,136.9547,137.7833,136.8969,137.4076,43301.0
2020-03-19 14:35:00,142.55,143.25,142.52,143.25,65511.0,137.3498,138.0242,137.3209,138.0242,65511.0
2020-03-19 14:40:00,143.14,144.0,142.97,143.71,66426.0,137.9182,138.7469,137.7544,138.4674,66426.0
2020-03-19 14:45:00,143.64,143.76,143.1,143.56,114275.0,138.4,138.5156,137.8797,138.3229,114275.0
2020-03-19 14:50:00,143.63,143.66,142.35,142.42,16618.0,138.3904,138.4193,137.1571,137.2245,16618.0
2020-03-19 14:55:00,142.5,142.85,142.18,142.56,23233.0,137.3016,137.6388,136.9933,137.3594,23233.0
2020-03-19 15:00:00,142.44,142.49,141.18,141.94,11318.0,137.2438,137.2919,136.0297,136.762,11318.0
2020-03-19 15:05:00,141.99,142.1,140.86,140.86,21910.0,136.8102,136.9162,135.7214,135.7214,21910.0
2020-03-19 15:10:00,140.87,141.93,140.5,141.47,24711.0,135.731,136.7524,135.3745,136.3092,24711.0
2020-03-19 15:15:00,141.93,142.16,141.17,141.87,136443.0,136.7524,136.974,136.0201,136.6946,136443.0
2020-03-19 15:20:00,141.75,142.27,141.41,142.19,28823.0,136.5789,137.08,136.2513,137.0029,28823.0
2020-03-19 15:25:00,142.38,142.91,142.23,142.24,25663.0,137.186,137.6966,137.0414,137.0511,25663.0
2020-03-19 15:30:00,142.48,142.88,141.51,142.35,63450.0,137.2823,137.6677,136.3477,137.1571,63450.0
2020-03-19 15:35:00,141.89,142.41,141.45,141.87,98584.0,136.7138,137.2149,136.2899,136.6946,98584.0
2020-03-19 15:40:00,141.9,142.92,141.63,142.78,42004.0,136.7235,137.7063,136.4633,137.5714,42004.0
2020-03-19 15:45:00,142.82,142.99,141.54,141.77,44890.0,137.6099,137.7737,136.3766,136.5982,44890.0
2020-03-19 15:50:00,141.77,141.77,139.54,140.47,69814.0,136.5982,136.5982,134.4496,135.3456,69814.0
2020-03-19 15:55:00,140.5,140.95,139.63,140.05,67178.0,135.3745,135.8081,134.5363,134.941,67178.0
2020-03-20 09:30:00,141.63,142.45,140.02,142.13,126985.0,136.4633,137.2534,134.9121,136.9451,126985.0
2020-03-20 09:35:00,141.96,142.65,141.24,141.29,10762.0,136.7813,137.4461,136.0875,136.1357,10762.0
2020-03-20 09:40:00,140.89,141.29,139.56,139.75,52854.0,135.7503,136.1357,134.4688,134.6519,52854.0
2020-03-20 09:45:00,139.78,140.71,139.5,140.03,53620.0,134.6808,135.5769,134.411,134.9217,53620.0
2020-03-20 09:50:00,139.75,141.06,139.72,140.89,16202.0,134.6519,135.9141,134.623,135.7503,16202.0
2020-03-20 09:55:00,140.83,141.16,140.33,140.5,16041.0,135.6925,136.0105,135.2107,135.3745,16041.0
2020-03-20 10:00:00,140.69,141.65,140.69,141.5,22306.0,135.5576,136.4826,135.5576,136.3381,22306.0
2020-03-20 10:05:00,141.42,141.72,140.31,140.67,85027.0,136.261,136.55,135.1915,135.5383,85027.0
2020-03-20 10:10:00,140.63,141.18,140.55,140.76,9847.0,135.4998,136.0297,135.4227,135.6251,9847.0
2020-03-20 10:15:00,140.82,141.53,140.82,141.02,11574.0,135.6829,136.367,135.6829,135.8756,11574.0
2020-03-20 10:20:00,140.82,142.06,140.72,141.86,11373.0,135.6829,136.8776,135.5865,136.6849,11373.0
2020-03-20 10:25:00,141.74,142.23,141.74,142.21,14250.0,136.5693,137.0414,136.5693,137.0222,14250.0
2020-03-20 10:30:00,141.94,142.86,141.78,142.73,29989.0,136.762,137.6484,136.6078,137.5232,29989.0
2020-03-20 10:35:00,142.66,142.78,142.42,142.64,9657.0,137.4557,137.5714,137.2245,137.4365,9657.0
2020-03-20 10:40:00,143.0,143.0,142.04,142.41,13043.0,137.7833,137.7833,136.8584,137.2149,13043.0
2020-03-20 10:45:00,142.35,142.55,141.76,142.55,14124.0,137.1571,137.3498,136.5886,137.3498,14124.0
2020-03-20 10:50:00,142.63,143.35,142.5,143.12,21042.0,137.4268,138.1206,137.3016,137.899,21042.0
2020-03-20 10:55:00,143.1,143.6,143.07,143.29,126144.0,137.8797,138.3615,137.8508,138.0628,126144.0
2020-03-20 11:00:00,143.48,143.66,142.82,142.82,18092.0,138.2458,138.4193,137.6099,137.6099,18092.0
2020-03-20 11:05:00,142.8,143.19,142.36,142.94,13243.0,137.5906,137.9664,137.1667,137.7255,13243.0
2020-03-20 11:10:00,143.12,143.45,142.59,142.71,30942.0,137.899,138.2169,137.3883,137.5039,30942.0
2020-03-20 11:15:00,142.58,142.74,141.82,141.86,125698.0,137.3787,137.5328,136.6464,136.6849,125698.0
2020-03-20 11:20:00,141.86,141.86,140.12,140.38,127538.0,136.6849,136.6849,135.0084,135.2589,127538.0
2020-03-20 11:25:00,140.12,141.29,140.0,140.79,108743.0,135.0084,136.1357,134.8928,135.654,108743.0
2020-03-20 11:30:00,140.91,141.28,140.23,140.43,91360.0,135.7696,136.1261,135.1144,135.3071,91360.0
2020-03-20 11:35:00,140.86,141.59,140.39,141.05,20682.0,135.7214,136.4248,135.2686,135.9045,20682.0
2020-03-20 11:40:00,141.12,141.48,140.93,141.22,113599.0,135.9719,136.3188,135.7889,136.0683,113599.0
2020-03-20 11:45:00,140.92,141.04,140.38,141.04,129999.0,135.7792,135.8948,135.2589,135.8948,129999.0
2020-03-20 11:50:00,141.01,141.3,140.18,140.68,76597.0,135.8659,136.1454,135.0662,135.548,76597.0
2020-03-20 11:55:00,140.63,141.11,140.4,140.58,89256.0,135.4998,135.9623,135.2782,135.4516,89256.0
2020-03-20 12:00:00,140.58,140.93,140.1,140.24,89575.0,135.4516,135.7889,134.9891,135.124,89575.0
2020-03-20 12:05:00,140.05,140.21,138.7,138.91,122858.0,134.941,135.0951,133.6402,133.8425,122858.0
2020-03-20 12:10:00,138.91,139.79,138.89,139.63,29100.0,133.8425,134.6904,133.8233,134.5363,29100.0
2020-03-20 12:15:00,139.69,139.69,138.28,139.06,127489.0,134.5941,134.5941,133.2355,133.9871,127489.0
2020-03-20 12:20:00,138.96,139.19,138.09,138.37,63600.0,133.8907,134.1123,133.0525,133.3222,63600.0
2020-03-20 12:25:00,138.37,138.37,137.48,137.92,44923.0,133.3222,133.3222,132.4647,132.8887,44923.0
2020-03-20 12:30:00,137.82,139.31,137.78,139.19,30470.0,132.7923,134.228,132.7538,134.1123,30470.0
2020-03-20 12:35:00,139.17,139.17,138.34,138.68,41302.0,134.0931,134.0931,133.2933,133.6209,41302.0
2020-03-20 12:40:00,138.55,138.99,138.12,138.74,40958.0,133.4957,133.9196,133.0814,133.6787,40958.0
2020-03-20 12:45:00,138.71,139.53,138.56,139.33,11906.0,133.6498,134.4399,133.5053,134.2472,11906.0
2020-03-20 12:50:00,139.26,140.09,139.26,139.87,33166.0,134.1798,134.9795,134.1798,134.7675,33166.0
2020-03-20 12:55:00,139.86,140.29,139.25,139.25,18656.0,134.7579,135.1722,134.1701,134.1701,18656.0
2020-03-20 13:00:00,139.27,140.27,139.06,139.81,18225.0,134.1894,135.1529,133.9871,134.7097,18225.0
2020-03-20 13:05:00,139.75,140.13,139.46,139.97,21225.0,134.6519,135.018,134.3725,134.8639,21225.0
2020-03-20 13:10:00,139.99,140.46,139.46,139.59,6217.0,134.8831,135.336,134.3725,134.4977,6217.0
2020-03-20 13:15:00,139.55,140.15,139.32,139.89,20747.0,134.4592,135.0373,134.2376,134.7868,20747.0
2020-03-20 13:20:00,139.89,139.92,139.21,139.27,13762.0,134.7868,134.8157,134.1316,134.1894,13762.0
2020-03-20 13:25:00,139.1,139.22,138.65,138.96,8767.0,134.0256,134.1412,133.592,133.8907,8767.0
2020-03-20 13:30:00,138.94,139.56,138.94,139.07,10438.0,133.8715,134.4688,133.8715,133.9967,10438.0
2020-03-20 13:35:00,139.4,139.49,138.57,139.34,14988.0,134.3147,134.4014,133.5149,134.2569,14988.0
2020-03-20 13:40:00,139.21,139.4,138.93,139.18,8428.0,134.1316,134.3147,133.8618,134.1027,8428.0
2020-03-20 13:45:00,139.25,139.58,138.81,138.9,13916.0,134.1701,134.4881,133.7462,133.8329,13916.0
2020-03-20 13:50:00,138.67,139.19,138.67,138.95,55053.0,133.6113,134.1123,133.6113,133.8811,55053.0
2020-03-20 13:55:00,138.82,139.22,138.74,139.2,9531.0,133.7558,134.1412,133.6787,134.122,9531.0
2020-03-20 14:00:00,139.19,139.41,138.89,139.15,11753.0,134.1123,134.3243,133.8233,134.0738,11753.0
2020-03-20 14:05:00,139.27,139.84,139.27,139.47,22939.0,134.1894,134.7386,134.1894,134.3821,22939.0
2020-03-20 14:10:00,139.6,139.6,138.69,138.69,8989.0,134.5074,134.5074,133.6306,133.6306,8989.0
2020-03-20 14:15:00,138.63,138.63,137.83,138.1,95034.0,133.5728,133.5728,132.8019,133.0621,95034.0
2020-03-20 14:20:00,138.05,138.47,137.66,137.66,16241.0,133.0139,133.4186,132.6381,132.6381,16241.0
2020-03-20 14:25:00,137.71,137.71,137.0,137.59,24762.0,132.6863,132.6863,132.0022,132.5707,24762.0
2020-03-20 14:30:00,137.65,138.03,137.27,137.3,23840.0,132.6285,132.9946,132.2624,132.2913,23840.0
2020-03-20 14:35:00,137.25,137.47,136.71,137.0,61195.0,132.2431,132.4551,131.7228,132.0022,61195.0
2020-03-20 14:40:00,137.15,137.26,136.57,137.09,42052.0,132.1467,132.2527,131.5879,132.0889,42052.0
2020-03-20 14:45:00,137.02,137.84,136.98,137.26,121538.0,132.0215,132.8116,131.983,132.2527,121538.0
2020-03-20 14:50:00,137.4,137.67,136.31,136.41,33737.0,132.3876,132.6478,131.3374,131.4337,33737.0
2020-03-20 14:55:00,136.38,136.66,135.54,136.1,63033.0,131.4048,131.6746,130.5955,131.1351,63033.0
2020-03-20 15:00:00,136.27,136.74,135.76,135.94,68964.0,131.2989,131.7517,130.8075,130.9809,68964.0
2020-03-20 15:05:00,135.94,136.6,135.86,136.01,27214.0,130.9809,131.6168,130.9038,131.0483,27214.0
2020-03-20 15:10:00,136.08,136.68,135.9,136.09,23796.0,131.1158,131.6939,130.9424,131.1254,23796.0
2020-03-20 15:15:00,136.35,136.49,135.12,135.25,18168.0,131.3759,131.5108,130.1908,130.3161,18168.0
2020-03-20 15:20:00,135.28,135.74,135.24,135.51,33217.0,130.345,130.7882,130.3064,130.5666,33217.0
2020-03-20 15:25:00,135.53,137.37,135.53,136.81,81646.0,130.5858,132.3587,130.5858,131.8192,81646.0
2020-03-20 15:30:00,136.67,137.49,136.38,137.28,29899.0,131.6843,132.4743,131.4048,132.272,29899.0
2020-03-20 15:35:00,137.2,137.21,135.68,135.68,47986.0,132.1949,132.2046,130.7304,130.7304,47986.0
2020-03-20 15:40:00,135.75,136.69,135.6,135.83,86848.0,130.7978,131.7035,130.6533,130.8749,86848.0
2020-03-20 15:45:00,135.66,135.84,134.69,134.69,28523.0,130.7111,130.8845,129.7765,129.7765,28523.0
2020-03-20 15:50:00,134.69,134.75,133.69,134.64,51168.0,129.7765,129.8343,128.813,129.7283,51168.0
2020-03-20 15:55:00,134.66,134.71,133.76,133.88,97660.0,129.7476,129.7958,128.8804,128.996,97660.0
2020-03-23 09:30:00,133.5,133.5,131.27,132.89,365918.0,128.6299,128.6299,126.4813,128.0422,365918.0
2020-03-23 09:35:00,132.54,132.97,129.24,130.43,173917.0,127.7049,128.1192,124.5253,125.6719,173917.0
2020-03-23 09:40:00,130.04,131.45,129.26,130.72,242222.0,125.2961,126.6547,124.5446,125.9513,242222.0
2020-03-23 09:45:00,130.81,131.98,130.3,131.6,239163.0,126.038,127.1654,125.5466,126.7992,239163.0
2020-03-23 09:50:00,131.71,132.84,130.75,132.47,253742.0,126.9052,127.994,125.9802,127.6375,253742.0
2020-03-23 09:55:00,132.48,133.41,132.11,133.22,321886.0,127.6471,128.5432,127.2906,128.3601,321886.0
2020-03-23 10:00:00,133.47,133.66,131.98,132.11,96506.0,128.601,128.7841,127.1654,127.2906,96506.0
2020-03-23 10:05:00,132.73,133.24,132.59,132.88,17336.0,127.888,128.3794,127.7531,128.0325,17336.0
2020-03-23 10:10:00,132.95,134.29,132.95,133.86,89978.0,128.1,129.3911,128.1,128.9768,89978.0
2020-03-23 10:15:00,134.23,134.23,132.3,132.38,69561.0,129.3333,129.3333,127.4737,127.5508,69561.0
2020-03-23 10:20:00,132.39,133.17,131.98,133.0,166156.0,127.5604,128.3119,127.1654,128.1481,166156.0
2020-03-23 10:25:00,133.07,133.4,132.32,133.18,47052.0,128.2156,128.5336,127.4929,128.3216,47052.0
2020-03-23 10:30:00,132.68,133.72,132.62,133.0,49715.0,127.8398,128.8419,127.782,128.1481,49715.0
2020-03-23 10:35:00,133.18,133.26,131.92,132.58,87184.0,128.3216,128.3987,127.1075,127.7435,87184.0
2020-03-23 10:40:00,132.82,133.6,132.51,133.29,64511.0,127.9747,128.7263,127.676,128.4276,64511.0
2020-03-23 10:45:00,133.34,133.34,132.2,132.71,20989.0,128.4757,128.4757,127.3773,127.8687,20989.0
2020-03-23 10:50:00,132.34,132.76,132.2,132.43,24713.0,127.5122,127.9169,127.3773,127.5989,24713.0
2020-03-23 10:55:00,131.76,131.91,131.0,131.0,61438.0,126.9534,127.0979,126.2211,126.2211,61438.0
2020-03-23 11:00:00,131.22,131.71,130.85,131.44,48327.0,126.4331,126.9052,126.0766,126.6451,48327.0
2020-03-23 11:05:00,131.52,131.73,131.05,131.49,44500.0,126.7221,126.9245,126.2693,126.6932,44500.0
2020-03-23 11:10:00,131.61,132.05,130.72,131.13,56136.0,126.8088,127.2328,125.9513,126.3464,56136.0
2020-03-23 11:15:00,131.05,131.31,130.58,130.77,82688.0,126.2693,126.5198,125.8164,125.9995,82688.0
2020-03-23 11:20:00,130.7,130.77,129.81,129.99,105261.0,125.932,125.9995,125.0745,125.2479,105261.0
2020-03-23 11:25:00,130.09,130.23,129.37,129.37,139832.0,125.3443,125.4792,124.6506,124.6506,139832.0
2020-03-23 11:30:00,129.38,130.3,129.37,129.75,73244.0,124.6602,125.5466,124.6506,125.0167,73244.0
2020-03-23 11:35:00,129.64,130.06,129.16,129.44,80584.0,124.9107,125.3154,124.4482,124.718,80584.0
2020-03-23 11:40:00,129.29,129.49,128.34,128.4,73196.0,124.5735,124.7662,123.6581,123.716,73196.0
2020-03-23 11:45:00,128.48,128.94,128.23,128.67,73005.0,123.793,124.2363,123.5522,123.9761,73005.0
2020-03-23 11:50:00,128.5,129.65,128.47,129.41,70439.0,123.8123,124.9204,123.7834,124.6891,70439.0
2020-03-23 11:55:00,129.35,129.79,128.85,129.62,58978.0,124.6313,125.0552,124.1495,124.8914,58978.0
2020-03-23 12:00:00,129.7,130.61,129.49,130.34,65395.0,124.9685,125.8453,124.7662,125.5852,65395.0
2020-03-23 12:05:00,130.36,130.49,129.32,129.33,67261.0,125.6044,125.7297,124.6024,124.612,67261.0
2020-03-23 12:10:00,129.46,129.79,129.01,129.79,44814.0,124.7373,125.0552,124.3037,125.0552,44814.0
2020-03-23 12:15:00,129.55,131.65,129.55,131.07,71908.0,124.824,126.8474,124.824,126.2885,71908.0
2020-03-23 12:20:00,131.0,131.68,130.93,131.5,22485.0,126.2211,126.8763,126.1537,126.7029,22485.0
2020-03-23 12:25:00,130.94,131.55,130.7,130.86,17616.0,126.1633,126.751,125.932,126.0862,17616.0
2020-03-23 12:30:00,131.1,131.11,130.2,130.93,18366.0,126.3175,126.3271,125.4503,126.1537,18366.0
2020-03-23 12:35:00,131.32,131.58,130.61,131.41,11090.0,126.5294,126.7799,125.8453,126.6161,11090.0
2020-03-23 12:40:00,131.52,132.64,131.51,132.64,177499.0,126.7221,127.8013,126.7125,127.8013,177499.0
2020-03-23 12:45:00,132.5,133.54,132.36,133.42,94733.0,127.6664,128.6684,127.5315,128.5528,94733.0
2020-03-23 12:50:00,133.48,133.79,132.9,133.18,68633.0,128.6106,128.9093,128.0518,128.3216,68633.0
2020-03-23 12:55:00,133.14,134.46,133.12,133.9,103880.0,128.283,129.5549,128.2638,129.0153,103880.0
2020-03-23 13:00:00,133.68,133.89,132.9,132.91,39912.0,128.8033,129.0057,128.0518,128.0614,39912.0
2020-03-23 13:05:00,132.75,133.61,132.74,133.42,124886.0,127.9073,128.7359,127.8976,128.5528,124886.0
2020-03-23 13:10:00,133.42,135.0,133.28,135.0,58120.0,128.5528,130.0752,128.4179,130.0752,58120.0
2020-03-23 13:15:00,134.64,134.81,133.72,134.26,45037.0,129.7283,129.8921,128.8419,129.3622,45037.0
2020-03-23 13:20:00,134.06,134.48,133.25,133.64,16624.0,129.1695,129.5742,128.389,128.7648,16624.0
2020-03-23 13:25:00,133.14,133.67,132.72,132.73,4996.0,128.283,128.7937,127.8784,127.888,4996.0
2020-03-23 13:30:00,132.5,132.67,132.03,132.67,15043.0,127.6664,127.8302,127.2135,127.8302,15043.0
2020-03-23 13:35:00,132.37,132.66,131.71,131.77,17814.0,127.5411,127.8205,126.9052,126.963,17814.0
2020-03-23 13:40:00,131.95,132.81,131.56,131.56,13926.0,127.1364,127.9651,126.7607,126.7607,13926.0
2020-03-23 13:45:00,131.67,133.47,131.59,133.42,56311.0,126.8667,128.601,126.7896,128.5528,56311.0
2020-03-23 13:50:00,133.43,133.68,132.24,132.24,20091.0,128.5625,128.8033,127.4159,127.4159,20091.0
2020-03-23 13:55:00,132.47,132.52,130.8,131.64,22070.0,127.6375,127.6857,126.0284,126.8378,22070.0
2020-03-23 14:00:00,131.17,131.39,130.42,131.15,12992.0,126.3849,126.5969,125.6623,126.3656,12992.0
2020-03-23 14:05:00,131.05,131.9,130.6,130.65,12584.0,126.2693,127.0883,125.8357,125.8839,12584.0
2020-03-23 14:10:00,130.66,131.51,130.47,131.13,26667.0,125.8935,126.7125,125.7104,126.3464,26667.0
2020-03-23 14:15:00,131.12,131.82,130.91,130.91,22710.0,126.3367,127.0112,126.1344,126.1344,22710.0
2020-03-23 14:20:00,130.61,131.11,130.02,130.7,12423.0,125.8453,126.3271,125.2769,125.932,12423.0
2020-03-23 14:25:00,130.96,132.03,130.47,131.9,11058.0,126.1826,127.2135,125.7104,127.0883,11058.0
2020-03-23 14:30:00,131.66,131.8,130.81,131.0,20392.0,126.857,126.9919,126.038,126.2211,20392.0
2020-03-23 14:35:00,131.0,131.35,130.57,131.11,33272.0,126.2211,126.5583,125.8068,126.3271,33272.0
2020-03-23 14:40:00,130.79,131.8,130.79,131.59,41664.0,126.0188,126.9919,126.0188,126.7896,41664.0
2020-03-23 14:45:00,131.88,132.29,130.84,132.28,34007.0,127.069,127.464,126.0669,127.4544,34007.0
2020-03-23 14:50:00,131.99,132.2,130.9,130.98,51442.0,127.175,127.3773,126.1248,126.2018,51442.0
2020-03-23 14:55:00,131.06,131.7,130.72,131.04,26249.0,126.2789,126.8956,125.9513,126.2596,26249.0
2020-03-23 15:00:00,131.01,131.53,130.36,131.52,48092.0,126.2307,126.7318,125.6044,126.7221,48092.0
2020-03-23 15:05:00,131.13,131.66,130.82,130.91,27958.0,126.3464,126.857,126.0477,126.1344,27958.0
2020-03-23 15:10:00,130.74,130.74,130.28,130.64,18804.0,125.9706,125.9706,125.5274,125.8742,18804.0
2020-03-23 15:15:00,130.66,130.77,130.2,130.2,32045.0,125.8935,125.9995,125.4503,125.4503,32045.0
2020-03-23 15:20:00,130.28,130.33,129.41,129.66,30245.0,125.5274,125.5755,124.6891,124.93,30245.0
2020-03-23 15:25:00,129.38,130.23,129.36,129.85,19072.0,124.6602,125.4792,124.6409,125.1131,19072.0
2020-03-23 15:30:00,129.61,130.48,129.22,129.37,70793.0,124.8818,125.7201,124.506,124.6506,70793.0
2020-03-23 15:35:00,129.28,130.49,129.1,130.09,76820.0,124.5638,125.7297,124.3904,125.3443,76820.0
2020-03-23 15:40:00,129.93,130.83,129.61,130.45,80362.0,125.1901,126.0573,124.8818,125.6912,80362.0
2020-03-23 15:45:00,130.37,131.02,130.03,130.03,109380.0,125.6141,126.2404,125.2865,125.2865,109380.0
2020-03-23 15:50:00,129.99,132.52,129.96,132.23,45910.0,125.2479,127.6857,125.219,127.4062,45910.0
2020-03-23 15:55:00,132.25,132.69,131.14,131.14,80004.0,127.4255,127.8495,126.356,126.356,80004.0
2020-03-24 09:30:00,138.17,139.89,137.75,139.68,85655.0,133.1295,134.7868,132.7249,134.5845,85655.0
2020-03-24 09:35:00,139.89,140.5,138.85,139.11,15189.0,134.7868,135.3745,133.7847,134.0352,15189.0
2020-03-24 09:40:00,139.42,139.7,138.42,138.65,30604.0,134.3339,134.6037,133.3704,133.592,30604.0
2020-03-24 09:45:00,138.7,139.44,138.46,139.13,14214.0,133.6402,134.3532,133.409,134.0545,14214.0
2020-03-24 09:50:00,139.18,140.18,138.94,139.67,25023.0,134.1027,135.0662,133.8715,134.5748,25023.0
2020-03-24 09:55:00,139.66,139.88,138.94,139.21,27174.0,134.5652,134.7772,133.8715,134.1316,27174.0
2020-03-24 10:00:00,139.15,139.83,138.89,139.24,9476.0,134.0738,134.729,133.8233,134.1605,9476.0
2020-03-24 10:05:00,139.47,140.0,139.09,139.6,20546.0,134.3821,134.8928,134.016,134.5074,20546.0
2020-03-24 10:10:00,139.62,140.2,139.3,140.2,18853.0,134.5266,135.0855,134.2183,135.0855,18853.0
2020-03-24 10:15:00,140.19,140.63,140.12,140.29,26776.0,135.0759,135.4998,135.0084,135.1722,26776.0
2020-03-24 10:20:00,140.48,141.0,140.19,141.0,11399.0,135.3553,135.8563,135.0759,135.8563,11399.0
2020-03-24 10:25:00,140.8,141.59,140.8,141.03,28248.0,135.6636,136.4248,135.6636,135.8852,28248.0
2020-03-24 10:30:00,140.82,141.2,140.44,140.84,19289.0,135.6829,136.049,135.3167,135.7021,19289.0
2020-03-24 10:35:00,140.57,141.09,140.45,140.97,10679.0,135.442,135.943,135.3264,135.8274,10679.0
2020-03-24 10:40:00,140.78,141.13,140.61,140.93,17291.0,135.6443,135.9816,135.4805,135.7889,17291.0
2020-03-24 10:45:00,140.97,141.06,139.87,140.04,17809.0,135.8274,135.9141,134.7675,134.9313,17809.0
2020-03-24 10:50:00,139.93,140.38,139.93,140.1,18913.0,134.8253,135.2589,134.8253,134.9891,18913.0
2020-03-24 10:55:00,140.06,140.52,139.95,140.19,13363.0,134.9506,135.3938,134.8446,135.0759,13363.0
2020-03-24 11:00:00,140.28,140.79,140.18,140.44,17928.0,135.1626,135.654,135.0662,135.3167,17928.0
2020-03-24 11:05:00,140.25,140.29,139.46,139.86,12083.0,135.1337,135.1722,134.3725,134.7579,12083.0
2020-03-24 11:10:00,139.79,140.67,139.64,140.51,16104.0,134.6904,135.5383,134.5459,135.3842,16104.0
2020-03-24 11:15:00,140.47,140.6,140.18,140.49,29992.0,135.3456,135.4709,135.0662,135.3649,29992.0
2020-03-24 11:20:00,140.37,140.72,140.31,140.4,11800.0,135.2493,135.5865,135.1915,135.2782,11800.0
2020-03-24 11:25:00,140.51,141.03,140.5,140.87,15602.0,135.3842,135.8852,135.3745,135.731,15602.0
2020-03-24 11:30:00,140.95,140.96,140.45,140.84,32071.0,135.8081,135.8178,135.3264,135.7021,32071.0
2020-03-24 11:35:00,140.76,141.52,140.75,141.52,10737.0,135.6251,136.3573,135.6154,136.3573,10737.0
2020-03-24 11:40:00,141.54,141.89,141.38,141.58,20977.0,136.3766,136.7138,136.2224,136.4151,20977.0
2020-03-24 11:45:00,141.43,141.79,140.95,141.02,51748.0,136.2706,136.6175,135.8081,135.8756,51748.0
2020-03-24 11:50:00,141.23,141.46,140.78,141.25,46357.0,136.0779,136.2995,135.6443,136.0972,46357.0
2020-03-24 11:55:00,141.31,141.84,141.31,141.82,28317.0,136.155,136.6657,136.155,136.6464,28317.0
2020-03-24 12:00:00,141.83,142.03,141.47,141.9,24548.0,136.656,136.8487,136.3092,136.7235,24548.0
2020-03-24 12:05:00,141.87,142.03,141.41,141.56,11927.0,136.6946,136.8487,136.2513,136.3959,11927.0
2020-03-24 12:10:00,141.72,141.87,141.5,141.61,11505.0,136.55,136.6946,136.3381,136.444,11505.0
2020-03-24 12:15:00,141.51,141.98,141.51,141.84,21650.0,136.3477,136.8006,136.3477,136.6657,21650.0
2020-03-24 12:20:00,141.85,142.35,141.82,142.15,22312.0,136.6753,137.1571,136.6464,136.9643,22312.0
2020-03-24 12:25:00,142.21,142.71,142.11,142.65,33484.0,137.0222,137.5039,136.9258,137.4461,33484.0
2020-03-24 12:30:00,142.65,142.83,142.47,142.64,20683.0,137.4461,137.6195,137.2727,137.4365,20683.0
2020-03-24 12:35:00,142.8,143.19,142.53,143.03,30933.0,137.5906,137.9664,137.3305,137.8122,30933.0
2020-03-24 12:40:00,143.07,143.07,142.64,142.87,6538.0,137.8508,137.8508,137.4365,137.6581,6538.0
2020-03-24 12:45:00,142.84,142.87,142.29,142.4,8956.0,137.6292,137.6581,137.0992,137.2052,8956.0
2020-03-24 12:50:00,142.46,142.56,141.97,142.16,9825.0,137.263,137.3594,136.7909,136.974,9825.0
2020-03-24 12:55:00,142.17,142.45,141.37,141.38,7976.0,136.9836,137.2534,136.2128,136.2224,7976.0
2020-03-24 13:00:00,141.49,141.9,141.33,141.44,35904.0,136.3284,136.7235,136.1743,136.2803,35904.0
2020-03-24 13:05:00,141.24,141.49,140.6,140.6,44968.0,136.0875,136.3284,135.4709,135.4709,44968.0
2020-03-24 13:10:00,140.74,141.17,140.49,141.12,35432.0,135.6058,136.0201,135.3649,135.9719,35432.0
2020-03-24 13:15:00,141.14,141.17,140.51,140.89,18676.0,135.9912,136.0201,135.3842,135.7503,18676.0
2020-03-24 13:20:00,140.62,141.0,140.13,140.67,14321.0,135.4902,135.8563,135.018,135.5383,14321.0
2020-03-24 13:25:00,140.73,141.4,140.51,141.13,18562.0,135.5962,136.2417,135.3842,135.9816,18562.0
2020-03-24 13:30:00,141.31,141.5,141.19,141.19,23994.0,136.155,136.3381,136.0394,136.0394,23994.0
2020-03-24 13:35:00,141.15,141.51,141.14,141.2,9637.0,136.0008,136.3477,135.9912,136.049,9637.0
2020-03-24 13:40:00,141.32,141.4,140.69,140.97,30328.0,136.1646,136.2417,135.5576,135.8274,30328.0
2020-03-24 13:45:00,141.02,141.19,140.35,140.58,23642.0,135.8756,136.0394,135.23,135.4516,23642.0
2020-03-24 13:50:00,140.59,140.69,139.68,140.11,31436.0,135.4613,135.5576,134.5845,134.9988,31436.0
2020-03-24 13:55:00,140.03,140.42,139.87,139.87,52587.0,134.9217,135.2975,134.7675,134.7675,52587.0
2020-03-24 14:00:00,140.03,140.2,139.32,139.32,8776.0,134.9217,135.0855,134.2376,134.2376,8776.0
2020-03-24 14:05:00,139.51,139.51,138.97,139.09,13276.0,134.4207,134.4207,133.9004,134.016,13276.0
2020-03-24 14:10:00,139.09,139.23,138.62,139.1,31183.0,134.016,134.1509,133.5631,134.0256,31183.0
2020-03-24 14:15:00,138.93,139.95,138.85,139.55,4904.0,133.8618,134.8446,133.7847,134.4592,4904.0
2020-03-24 14:20:00,139.66,140.14,139.52,140.14,10053.0,134.5652,135.0277,134.4303,135.0277,10053.0
2020-03-24 14:25:00,140.15,140.5,139.74,140.28,52662.0,135.0373,135.3745,134.6423,135.1626,52662.0
2020-03-24 14:30:00,140.19,140.24,139.79,140.23,18291.0,135.0759,135.124,134.6904,135.1144,18291.0
2020-03-24 14:35:00,140.11,141.11,140.1,141.11,19490.0,134.9988,135.9623,134.9891,135.9623,19490.0
2020-03-24 14:40:00,141.09,141.16,140.73,140.91,26717.0,135.943,136.0105,135.5962,135.7696,26717.0
2020-03-24 14:45:00,140.82,141.02,140.18,140.42,33799.0,135.6829,135.8756,135.0662,135.2975,33799.0
2020-03-24 14:50:00,140.4,141.19,140.37,141.15,18544.0,135.2782,136.0394,135.2493,136.0008,18544.0
2020-03-24 14:55:00,141.11,142.01,141.05,142.01,11683.0,135.9623,136.8295,135.9045,136.8295,11683.0
2020-03-24 15:00:00,142.02,142.25,141.74,142.09,28380.0,136.8391,137.0607,136.5693,136.9065,28380.0
2020-03-24 15:05:00,142.03,142.56,142.03,142.53,22565.0,136.8487,137.3594,136.8487,137.3305,22565.0
2020-03-24 15:10:00,142.46,142.62,142.17,142.56,23726.0,137.263,137.4172,136.9836,137.3594,23726.0
2020-03-24 15:15:00,142.4,142.74,141.96,142.33,100530.0,137.2052,137.5328,136.7813,137.1378,100530.0
2020-03-24 15:20:00,142.32,142.51,142.04,142.24,65394.0,137.1281,137.3112,136.8584,137.0511,65394.0
2020-03-24 15:25:00,142.29,142.58,142.09,142.32,99515.0,137.0992,137.3787,136.9065,137.1281,99515.0
2020-03-24 15:30:00,142.42,142.77,142.22,142.68,30426.0,137.2245,137.5617,137.0318,137.475,30426.0
2020-03-24 15:35:00,142.6,142.83,142.07,142.73,23906.0,137.3979,137.6195,136.8873,137.5232,23906.0
2020-03-24 15:40:00,142.67,143.17,142.61,143.0,46278.0,137.4654,137.9471,137.4076,137.7833,46278.0
2020-03-24 15:45:00,142.9,143.11,141.85,142.12,33790.0,137.687,137.8893,136.6753,136.9354,33790.0
2020-03-24 15:50:00,142.22,143.2,142.11,143.07,95588.0,137.0318,137.976,136.9258,137.8508,95588.0
2020-03-24 15:55:00,143.22,143.82,143.06,143.66,90162.0,137.9953,138.5734,137.8412,138.4193,90162.0
2020-03-25 09:30:00,144.53,145.05,143.05,145.05,93376.0,139.668,140.1705,138.2378,140.1705,93376.0
2020-03-25 09:35:00,145.09,146.57,144.89,146.56,25016.0,140.2092,141.6394,140.0159,141.6297,25016.0
2020-03-25 09:40:00,146.41,146.53,145.52,145.74,21765.0,141.4848,141.6007,140.6247,140.8373,21765.0
2020-03-25 09:45:00,145.72,145.72,144.88,144.94,23339.0,140.818,140.818,140.0062,140.0642,23339.0
2020-03-25 09:50:00,145.21,145.21,143.26,143.51,14087.0,140.3251,140.3251,138.4407,138.6823,14087.0
2020-03-25 09:55:00,143.32,143.99,142.86,142.92,15203.0,138.4987,139.1462,138.0542,138.1122,15203.0
2020-03-25 10:00:00,143.17,143.17,141.93,142.36,14177.0,138.3538,138.3538,137.1555,137.571,14177.0
2020-03-25 10:05:00,142.31,143.15,142.18,142.63,27771.0,137.5227,138.3344,137.3971,137.8319,27771.0
2020-03-25 10:10:00,142.36,142.36,141.14,141.4,31225.0,137.571,137.571,136.3921,136.6433,31225.0
2020-03-25 10:15:00,141.9,142.52,141.9,142.25,6350.0,137.1265,137.7256,137.1265,137.4647,6350.0
2020-03-25 10:20:00,142.4,143.0,142.29,142.72,25666.0,137.6097,138.1895,137.5034,137.9189,25666.0
2020-03-25 10:25:00,142.57,142.65,141.87,142.65,9762.0,137.774,137.8513,137.0975,137.8513,9762.0
2020-03-25 10:30:00,143.08,143.41,142.76,143.09,14010.0,138.2668,138.5857,137.9576,138.2765,14010.0
2020-03-25 10:35:00,143.06,143.83,142.87,143.83,19583.0,138.2475,138.9916,138.0639,138.9916,19583.0
2020-03-25 10:40:00,143.71,144.23,143.29,143.37,8789.0,138.8756,139.3781,138.4697,138.547,8789.0
2020-03-25 10:45:00,143.79,144.17,143.14,143.28,46145.0,138.9529,139.3201,138.3248,138.4601,46145.0
2020-03-25 10:50:00,143.39,144.2,143.33,143.65,8813.0,138.5664,139.3491,138.5084,138.8176,8813.0
2020-03-25 10:55:00,143.38,144.39,143.36,144.39,15765.0,138.5567,139.5327,138.5374,139.5327,15765.0
2020-03-25 11:00:00,144.58,144.59,144.03,144.23,11351.0,139.7163,139.726,139.1848,139.3781,11351.0
2020-03-25 11:05:00,144.26,144.88,144.26,144.77,11684.0,139.4071,140.0062,139.4071,139.8999,11684.0
2020-03-25 11:10:00,144.66,144.87,144.41,144.62,10981.0,139.7936,139.9966,139.5521,139.755,10981.0
2020-03-25 11:15:00,144.1,144.68,143.86,144.64,8627.0,139.2525,139.813,139.0206,139.7743,8627.0
2020-03-25 11:20:00,144.6,144.62,143.89,144.36,16422.0,139.7357,139.755,139.0495,139.5037,16422.0
2020-03-25 11:25:00,144.42,145.09,144.36,144.36,6459.0,139.5617,140.2092,139.5037,139.5037,6459.0
2020-03-25 11:30:00,144.36,144.88,144.36,144.7,8278.0,139.5037,140.0062,139.5037,139.8323,8278.0
2020-03-25 11:35:00,144.71,144.96,144.34,144.45,9463.0,139.842,140.0836,139.4844,139.5907,9463.0
2020-03-25 11:40:00,144.61,144.79,143.97,143.97,10565.0,139.7453,139.9193,139.1269,139.1269,10565.0
2020-03-25 11:45:00,144.15,144.79,143.86,144.57,15283.0,139.3008,139.9193,139.0206,139.7067,15283.0
2020-03-25 11:50:00,144.69,144.81,144.25,144.25,10345.0,139.8226,139.9386,139.3974,139.3974,10345.0
2020-03-25 11:55:00,144.32,144.81,144.09,144.72,7900.0,139.4651,139.9386,139.2428,139.8516,7900.0
2020-03-25 12:00:00,144.72,145.75,144.57,145.75,18332.0,139.8516,140.847,139.7067,140.847,18332.0
2020-03-25 12:05:00,145.7,145.74,145.41,145.69,16239.0,140.7987,140.8373,140.5184,140.789,16239.0
2020-03-25 12:10:00,145.59,145.72,145.43,145.69,25946.0,140.6924,140.818,140.5377,140.789,25946.0
2020-03-25 12:15:00,145.66,146.3,145.66,146.11,15489.0,140.76,141.3785,140.76,141.1949,15489.0
2020-03-25 12:20:00,146.01,146.69,145.97,146.69,11045.0,141.0982,141.7554,141.0596,141.7554,11045.0
2020-03-25 12:25:00,146.58,147.0,146.57,146.78,31967.0,141.6491,142.0549,141.6394,141.8423,31967.0
2020-03-25 12:30:00,146.76,146.88,146.19,146.88,11742.0,141.823,141.939,141.2722,141.939,11742.0
2020-03-25 12:35:00,146.87,147.2,146.35,147.2,8123.0,141.9293,142.2482,141.4268,142.2482,8123.0
2020-03-25 12:40:00,147.09,147.21,146.82,147.1,28118.0,142.1419,142.2579,141.881,142.1516,28118.0
2020-03-25 12:45:00,147.25,147.61,147.11,147.11,4640.0,142.2965,142.6444,142.1612,142.1612,4640.0
2020-03-25 12:50:00,147.2,147.67,146.75,146.75,18497.0,142.2482,142.7024,141.8133,141.8133,18497.0
2020-03-25 12:55:00,146.96,147.09,146.58,146.91,6288.0,142.0163,142.1419,141.6491,141.968,6288.0
2020-03-25 13:00:00,147.05,147.5,146.82,147.46,6860.0,142.1032,142.5381,141.881,142.4995,6860.0
2020-03-25 13:05:00,147.31,148.41,147.3,148.34,4218.0,142.3545,143.4175,142.3448,143.3498,4218.0
2020-03-25 13:10:00,148.37,148.37,147.92,147.98,28047.0,143.3788,143.3788,142.944,143.002,28047.0
2020-03-25 13:15:00,148.07,148.69,147.97,148.67,13509.0,143.0889,143.6881,142.9923,143.6687,13509.0
2020-03-25 13:20:00,148.57,148.81,148.41,148.65,5348.0,143.5721,143.804,143.4175,143.6494,5348.0
2020-03-25 13:25:00,148.63,148.7,148.08,148.32,15609.0,143.6301,143.6977,143.0986,143.3305,15609.0
2020-03-25 13:30:00,148.56,148.71,148.15,148.71,32645.0,143.5624,143.7074,143.1662,143.7074,32645.0
2020-03-25 13:35:00,148.68,149.14,148.5,149.06,15123.0,143.6784,144.1229,143.5045,144.0456,15123.0
2020-03-25 13:40:00,149.07,149.67,149.0,149.56,15241.0,144.0553,144.6351,143.9876,144.5288,15241.0
2020-03-25 13:45:00,149.55,150.03,149.34,149.52,11993.0,144.5191,144.983,144.3162,144.4902,11993.0
2020-03-25 13:50:00,149.65,149.85,148.98,148.98,37710.0,144.6158,144.8091,143.9683,143.9683,37710.0
2020-03-25 13:55:00,149.03,149.3,148.45,148.87,18330.0,144.0166,144.2776,143.4561,143.862,18330.0
2020-03-25 14:00:00,148.93,148.95,148.0,148.09,19464.0,143.92,143.9393,143.0213,143.1083,19464.0
2020-03-25 14:05:00,147.91,147.99,147.07,147.34,16855.0,142.9343,143.0116,142.1226,142.3835,16855.0
2020-03-25 14:10:00,147.85,148.57,147.37,148.38,17725.0,142.8763,143.5721,142.4125,143.3885,17725.0
2020-03-25 14:15:00,148.6,149.0,148.33,149.0,19118.0,143.6011,143.9876,143.3402,143.9876,19118.0
2020-03-25 14:20:00,148.9,149.19,148.55,148.65,17283.0,143.891,144.1713,143.5528,143.6494,17283.0
2020-03-25 14:25:00,148.51,148.7,147.97,148.41,15646.0,143.5141,143.6977,142.9923,143.4175,15646.0
2020-03-25 14:30:00,148.57,148.6,147.41,147.59,12125.0,143.5721,143.6011,142.4511,142.6251,12125.0
2020-03-25 14:35:00,147.66,147.99,147.34,147.99,19641.0,142.6927,143.0116,142.3835,143.0116,19641.0
2020-03-25 14:40:00,147.88,148.07,147.56,148.05,25355.0,142.9053,143.0889,142.5961,143.0696,25355.0
2020-03-25 14:45:00,148.0,148.74,147.99,148.49,22320.0,143.0213,143.7364,143.0116,143.4948,22320.0
2020-03-25 14:50:00,148.5,148.61,147.8,148.18,17720.0,143.5045,143.6108,142.828,143.1952,17720.0
2020-03-25 14:55:00,148.15,149.13,148.13,148.8,23225.0,143.1662,144.1133,143.1469,143.7944,23225.0
2020-03-25 15:00:00,148.79,149.2,148.52,149.07,53595.0,143.7847,144.1809,143.5238,144.0553,53595.0
2020-03-25 15:05:00,149.31,149.31,148.63,148.9,39073.0,144.2872,144.2872,143.6301,143.891,39073.0
2020-03-25 15:10:00,148.6,148.8,148.3,148.77,18484.0,143.6011,143.7944,143.3112,143.7654,18484.0
2020-03-25 15:15:00,148.99,149.1,148.8,148.94,48593.0,143.978,144.0843,143.7944,143.9297,48593.0
2020-03-25 15:20:00,148.89,149.1,148.54,148.83,221003.0,143.8813,144.0843,143.5431,143.8234,221003.0
2020-03-25 15:25:00,148.76,149.13,148.19,148.45,355833.0,143.7557,144.1133,143.2049,143.4561,355833.0
2020-03-25 15:30:00,148.53,149.23,148.53,148.96,121999.0,143.5335,144.2099,143.5335,143.949,121999.0
2020-03-25 15:35:00,148.95,149.13,148.54,148.65,33859.0,143.9393,144.1133,143.5431,143.6494,33859.0
2020-03-25 15:40:00,148.68,149.0,147.37,147.49,62131.0,143.6784,143.9876,142.4125,142.5284,62131.0
2020-03-25 15:45:00,147.4,147.64,146.04,146.47,94648.0,142.4415,142.6734,141.1272,141.5428,94648.0
2020-03-25 15:50:00,146.47,146.52,144.35,145.16,42053.0,141.5428,141.5911,139.4941,140.2768,42053.0
2020-03-25 15:55:00,145.38,146.77,144.03,144.4,332714.0,140.4894,141.8327,139.1848,139.5424,332714.0
2020-03-26 09:30:00,146.06,147.58,144.96,146.8,99172.0,141.1465,142.6154,140.0836,141.8617,99172.0
2020-03-26 09:35:00,146.84,148.12,146.81,147.64,38775.0,141.9003,143.1373,141.8713,142.6734,38775.0
2020-03-26 09:40:00,147.72,148.26,147.04,147.28,28947.0,142.7507,143.2725,142.0936,142.3255,28947.0
2020-03-26 09:45:00,147.46,147.46,146.45,147.19,22166.0,142.4995,142.4995,141.5234,142.2385,22166.0
2020-03-26 09:50:00,147.04,147.75,146.29,147.51,27704.0,142.0936,142.7797,141.3688,142.5478,27704.0
2020-03-26 09:55:00,147.58,148.71,147.57,148.45,58606.0,142.6154,143.7074,142.6058,143.4561,58606.0
2020-03-26 10:00:00,148.48,148.84,147.96,148.18,13883.0,143.4851,143.833,142.9826,143.1952,13883.0
2020-03-26 10:05:00,148.38,149.45,148.38,149.44,14625.0,143.3885,144.4225,143.3885,144.4128,14625.0
2020-03-26 10:10:00,149.32,149.51,148.82,148.89,18023.0,144.2969,144.4805,143.8137,143.8813,18023.0
2020-03-26 10:15:00,148.82,149.84,148.7,149.84,15975.0,143.8137,144.7994,143.6977,144.7994,15975.0
2020-03-26 10:20:00,150.0,150.0,149.39,149.72,30151.0,144.954,144.954,144.3645,144.6834,30151.0
2020-03-26 10:25:00,149.65,149.74,149.17,149.24,13156.0,144.6158,144.7028,144.1519,144.2196,13156.0
2020-03-26 10:30:00,149.25,150.33,149.22,150.16,48254.0,144.2292,145.2729,144.2002,145.1086,48254.0
2020-03-26 10:35:00,150.17,150.3,149.31,149.46,28148.0,145.1183,145.2439,144.2872,144.4322,28148.0
2020-03-26 10:40:00,149.15,149.71,148.92,149.7,9127.0,144.1326,144.6738,143.9103,144.6641,9127.0
2020-03-26 10:45:00,149.46,149.92,148.33,148.69,17912.0,144.4322,144.8767,143.3402,143.6881,17912.0
2020-03-26 10:50:00,148.66,149.19,148.47,148.65,68493.0,143.6591,144.1713,143.4755,143.6494,68493.0
2020-03-26 10:55:00,148.66,149.48,148.47,149.48,30479.0,143.6591,144.4515,143.4755,144.4515,30479.0
2020-03-26 11:00:00,149.5,149.54,148.64,149.48,14467.0,144.4708,144.5095,143.6398,144.4515,14467.0
2020-03-26 11:05:00,149.56,149.77,148.98,149.16,22963.0,144.5288,144.7317,143.9683,144.1423,22963.0
2020-03-26 11:10:00,149.19,149.51,149.12,149.24,17252.0,144.1713,144.4805,144.1036,144.2196,17252.0
2020-03-26 11:15:00,149.21,150.18,149.19,150.12,28997.0,144.1906,145.128,144.1713,145.07,28997.0
2020-03-26 11:20:00,150.1,150.29,149.89,150.01,29322.0,145.0506,145.2343,144.8477,144.9637,29322.0
2020-03-26 11:25:00,150.14,150.44,150.04,150.44,15047.0,145.0893,145.3792,144.9927,145.3792,15047.0
2020-03-26 11:30:00,150.39,151.04,150.23,150.96,22132.0,145.3309,145.959,145.1763,145.8817,22132.0
2020-03-26 11:35:00,150.88,151.03,150.38,150.81,18937.0,145.8044,145.9494,145.3212,145.7368,18937.0
2020-03-26 11:40:00,150.84,151.13,150.83,150.99,38504.0,145.7657,146.046,145.7561,145.9107,38504.0
2020-03-26 11:45:00,150.87,150.88,150.33,150.6,33995.0,145.7947,145.8044,145.2729,145.5338,33995.0
2020-03-26 11:50:00,150.52,151.05,150.52,151.0,6026.0,145.4565,145.9687,145.4565,145.9204,6026.0
2020-03-26 11:55:00,150.89,150.9,150.18,150.81,27868.0,145.8141,145.8237,145.128,145.7368,27868.0
2020-03-26 12:00:00,150.79,151.05,150.59,150.92,26710.0,145.7174,145.9687,145.5242,145.8431,26710.0
2020-03-26 12:05:00,150.79,150.99,150.44,150.66,11448.0,145.7174,145.9107,145.3792,145.5918,11448.0
2020-03-26 12:10:00,150.76,150.76,150.12,150.17,19226.0,145.6884,145.6884,145.07,145.1183,19226.0
2020-03-26 12:15:00,150.26,150.32,149.86,149.97,21885.0,145.2053,145.2632,144.8187,144.925,21885.0
2020-03-26 12:20:00,149.88,150.52,149.82,150.46,13462.0,144.838,145.4565,144.7801,145.3985,13462.0
2020-03-26 12:25:00,150.45,150.82,150.41,150.71,14508.0,145.3889,145.7464,145.3502,145.6401,14508.0
2020-03-26 12:30:00,150.79,151.09,150.78,151.04,33217.0,145.7174,146.0073,145.7078,145.959,33217.0
2020-03-26 12:35:00,150.98,151.19,150.52,150.75,49166.0,145.901,146.104,145.4565,145.6788,49166.0
2020-03-26 12:40:00,150.68,150.78,150.39,150.78,16671.0,145.6111,145.7078,145.3309,145.7078,16671.0
2020-03-26 12:45:00,150.73,150.74,150.28,150.5,7937.0,145.6595,145.6691,145.2246,145.4372,7937.0
2020-03-26 12:50:00,150.73,151.08,150.69,150.75,42983.0,145.6595,145.9977,145.6208,145.6788,42983.0
2020-03-26 12:55:00,150.83,151.05,150.64,151.04,21865.0,145.7561,145.9687,145.5725,145.959,21865.0
2020-03-26 13:00:00,150.99,151.12,150.89,151.01,26945.0,145.9107,146.0363,145.8141,145.93,26945.0
2020-03-26 13:05:00,150.99,151.21,149.99,150.18,27641.0,145.9107,146.1233,144.9443,145.128,27641.0
2020-03-26 13:10:00,150.11,150.3,149.85,149.89,26480.0,145.0603,145.2439,144.8091,144.8477,26480.0
2020-03-26 13:15:00,149.8,150.28,149.66,150.04,16476.0,144.7607,145.2246,144.6254,144.9927,16476.0
2020-03-26 13:20:00,149.96,150.04,149.23,149.64,18502.0,144.9154,144.9927,144.2099,144.6061,18502.0
2020-03-26 13:25:00,149.76,149.86,149.49,149.56,5702.0,144.7221,144.8187,144.4612,144.5288,5702.0
2020-03-26 13:30:00,149.52,149.56,148.87,149.23,8285.0,144.4902,144.5288,143.862,144.2099,8285.0
2020-03-26 13:35:00,149.19,149.44,149.1,149.43,12698.0,144.1713,144.4128,144.0843,144.4032,12698.0
2020-03-26 13:40:00,149.47,149.99,149.39,149.99,14796.0,144.4418,144.9443,144.3645,144.9443,14796.0
2020-03-26 13:45:00,150.02,150.12,149.57,150.12,18837.0,144.9733,145.07,144.5385,145.07,18837.0
2020-03-26 13:50:00,150.12,150.36,150.01,150.2,33335.0,145.07,145.3019,144.9637,145.1473,33335.0
2020-03-26 13:55:00,150.24,150.27,149.78,149.96,29697.0,145.1859,145.2149,144.7414,144.9154,29697.0
2020-03-26 14:00:00,150.0,150.41,149.86,150.31,11283.0,144.954,145.3502,144.8187,145.2536,11283.0
2020-03-26 14:05:00,150.28,150.45,149.67,149.91,15577.0,145.2246,145.3889,144.6351,144.867,15577.0
2020-03-26 14:10:00,149.89,150.15,149.5,149.63,10883.0,144.8477,145.099,144.4708,144.5965,10883.0
2020-03-26 14:15:00,149.68,149.9,149.43,149.76,8809.0,144.6448,144.8574,144.4032,144.7221,8809.0
2020-03-26 14:20:00,149.76,150.17,149.66,150.04,21814.0,144.7221,145.1183,144.6254,144.9927,21814.0
2020-03-26 14:25:00,150.06,150.42,150.06,150.23,9245.0,145.012,145.3599,145.012,145.1763,9245.0
2020-03-26 14:30:00,150.23,151.0,150.23,150.8,16910.0,145.1763,145.9204,145.1763,145.7271,16910.0
2020-03-26 14:35:00,150.76,151.16,150.59,150.84,53039.0,145.6884,146.075,145.5242,145.7657,53039.0
2020-03-26 14:40:00,150.97,151.03,150.48,150.48,11280.0,145.8914,145.9494,145.4179,145.4179,11280.0
2020-03-26 14:45:00,150.51,150.89,150.36,150.73,18843.0,145.4469,145.8141,145.3019,145.6595,18843.0
2020-03-26 14:50:00,150.67,151.1,150.61,150.77,20264.0,145.6015,146.017,145.5435,145.6981,20264.0
2020-03-26 14:55:00,150.71,151.18,150.47,150.99,15387.0,145.6401,146.0943,145.4082,145.9107,15387.0
2020-03-26 15:00:00,150.87,150.96,150.5,150.7,21405.0,145.7947,145.8817,145.4372,145.6305,21405.0
2020-03-26 15:05:00,150.89,150.9,150.32,150.47,9384.0,145.8141,145.8237,145.2632,145.4082,9384.0
2020-03-26 15:10:00,150.46,150.61,150.11,150.28,26568.0,145.3985,145.5435,145.0603,145.2246,26568.0
2020-03-26 15:15:00,150.33,150.59,150.1,150.59,38907.0,145.2729,145.5242,145.0506,145.5242,38907.0
2020-03-26 15:20:00,150.51,150.76,150.34,150.34,25564.0,145.4469,145.6884,145.2826,145.2826,25564.0
2020-03-26 15:25:00,150.44,150.95,150.42,150.91,25758.0,145.3792,145.872,145.3599,145.8334,25758.0
2020-03-26 15:30:00,150.92,151.55,150.92,151.37,35225.0,145.8431,146.4519,145.8431,146.2779,35225.0
2020-03-26 15:35:00,151.35,151.54,149.93,150.09,26527.0,146.2586,146.4422,144.8864,145.041,26527.0
2020-03-26 15:40:00,150.39,150.87,150.34,150.69,19517.0,145.3309,145.7947,145.2826,145.6208,19517.0
2020-03-26 15:45:00,150.47,150.62,150.07,150.15,50079.0,145.4082,145.5532,145.0217,145.099,50079.0
2020-03-26 15:50:00,150.2,153.22,150.2,153.11,107309.0,145.1473,148.0657,145.1473,147.9594,107309.0
2020-03-26 15:55:00,153.28,153.41,152.09,152.79,253347.0,148.1237,148.2493,146.9737,147.6502,253347.0
2020-03-27 09:30:00,148.77,148.82,147.59,148.39,107340.0,143.7654,143.8137,142.6251,143.3982,107340.0
2020-03-27 09:35:00,148.27,149.15,148.17,148.17,62088.0,143.2822,144.1326,143.1856,143.1856,62088.0
2020-03-27 09:40:00,148.08,148.31,146.94,147.3,24255.0,143.0986,143.3209,141.9969,142.3448,24255.0
2020-03-27 09:45:00,147.4,147.49,146.73,147.34,15505.0,142.4415,142.5284,141.794,142.3835,15505.0
2020-03-27 09:50:00,147.24,147.99,147.18,147.4,17121.0,142.2869,143.0116,142.2289,142.4415,17121.0
2020-03-27 09:55:00,147.49,148.17,147.44,147.85,8325.0,142.5284,143.1856,142.4801,142.8763,8325.0
2020-03-27 10:00:00,147.82,148.0,147.5,147.87,6738.0,142.8473,143.0213,142.5381,142.8957,6738.0
2020-03-27 10:05:00,147.98,148.21,147.82,148.16,16143.0,143.002,143.2242,142.8473,143.1759,16143.0
2020-03-27 10:10:00,148.43,148.59,148.05,148.17,13779.0,143.4368,143.5914,143.0696,143.1856,13779.0
2020-03-27 10:15:00,148.23,148.43,147.4,147.62,9216.0,143.2435,143.4368,142.4415,142.6541,9216.0
2020-03-27 10:20:00,147.59,147.91,147.29,147.54,6963.0,142.6251,142.9343,142.3352,142.5768,6963.0
2020-03-27 10:25:00,147.79,147.96,147.33,147.34,7650.0,142.8184,142.9826,142.3738,142.3835,7650.0
2020-03-27 10:30:00,147.47,147.63,147.19,147.32,10946.0,142.5091,142.6637,142.2385,142.3642,10946.0
2020-03-27 10:35:00,147.35,147.65,147.06,147.5,12099.0,142.3932,142.6831,142.1129,142.5381,12099.0
2020-03-27 10:40:00,147.38,147.79,147.33,147.54,16593.0,142.4221,142.8184,142.3738,142.5768,16593.0
2020-03-27 10:45:00,147.53,147.65,147.14,147.64,22942.0,142.5671,142.6831,142.1902,142.6734,22942.0
2020-03-27 10:50:00,147.53,147.81,147.23,147.72,15152.0,142.5671,142.8377,142.2772,142.7507,15152.0
2020-03-27 10:55:00,147.81,147.89,147.37,147.88,9309.0,142.8377,142.915,142.4125,142.9053,9309.0
2020-03-27 11:00:00,147.86,148.01,147.63,147.91,7287.0,142.886,143.031,142.6637,142.9343,7287.0
2020-03-27 11:05:00,147.76,148.65,147.75,148.65,8971.0,142.7894,143.6494,142.7797,143.6494,8971.0
2020-03-27 11:10:00,148.67,148.69,148.36,148.53,16258.0,143.6687,143.6881,143.3692,143.5335,16258.0
2020-03-27 11:15:00,148.53,149.32,148.52,149.16,5493.0,143.5335,144.2969,143.5238,144.1423,5493.0
2020-03-27 11:20:00,149.17,149.18,148.27,148.46,21042.0,144.1519,144.1616,143.2822,143.4658,21042.0
2020-03-27 11:25:00,148.51,148.83,148.01,148.16,4816.0,143.5141,143.8234,143.031,143.1759,4816.0
2020-03-27 11:30:00,148.24,148.43,147.97,148.36,25595.0,143.2532,143.4368,142.9923,143.3692,25595.0
2020-03-27 11:35:00,148.59,148.59,148.19,148.26,9502.0,143.5914,143.5914,143.2049,143.2725,9502.0
2020-03-27 11:40:00,148.29,148.44,147.82,147.83,28420.0,143.3015,143.4465,142.8473,142.857,28420.0
2020-03-27 11:45:00,147.99,147.99,147.52,147.64,15562.0,143.0116,143.0116,142.5574,142.6734,15562.0
2020-03-27 11:50:00,147.8,148.03,147.66,148.03,19961.0,142.828,143.0503,142.6927,143.0503,19961.0
2020-03-27 11:55:00,147.92,148.05,147.35,147.5,9337.0,142.944,143.0696,142.3932,142.5381,9337.0
2020-03-27 12:00:00,147.37,147.51,147.24,147.36,15100.0,142.4125,142.5478,142.2869,142.4028,15100.0
2020-03-27 12:05:00,147.25,147.54,147.09,147.4,6148.0,142.2965,142.5768,142.1419,142.4415,6148.0
2020-03-27 12:10:00,147.41,147.63,147.29,147.5,5146.0,142.4511,142.6637,142.3352,142.5381,5146.0
2020-03-27 12:15:00,147.52,147.99,147.32,147.91,15052.0,142.5574,143.0116,142.3642,142.9343,15052.0
2020-03-27 12:20:00,147.96,147.97,147.55,147.71,27271.0,142.9826,142.9923,142.5864,142.741,27271.0
2020-03-27 12:25:00,147.72,147.98,147.66,147.75,5031.0,142.7507,143.002,142.6927,142.7797,5031.0
2020-03-27 12:30:00,147.6,148.31,147.52,148.19,9412.0,142.6347,143.3209,142.5574,143.2049,9412.0
2020-03-27 12:35:00,148.12,148.62,148.12,148.35,5203.0,143.1373,143.6204,143.1373,143.3595,5203.0
2020-03-27 12:40:00,148.34,148.64,148.3,148.55,7269.0,143.3498,143.6398,143.3112,143.5528,7269.0
2020-03-27 12:45:00,148.6,148.61,148.16,148.17,11888.0,143.6011,143.6108,143.1759,143.1856,11888.0
2020-03-27 12:50:00,148.11,148.71,148.1,148.56,5145.0,143.1276,143.7074,143.1179,143.5624,5145.0
2020-03-27 12:55:00,148.63,148.66,148.26,148.65,15395.0,143.6301,143.6591,143.2725,143.6494,15395.0
2020-03-27 13:00:00,148.55,149.03,148.55,148.75,29919.0,143.5528,144.0166,143.5528,143.7461,29919.0
2020-03-27 13:05:00,148.83,148.87,148.34,148.34,9766.0,143.8234,143.862,143.3498,143.3498,9766.0
2020-03-27 13:10:00,148.43,148.54,148.11,148.13,28050.0,143.4368,143.5431,143.1276,143.1469,28050.0
2020-03-27 13:15:00,148.13,148.41,147.94,148.25,7503.0,143.1469,143.4175,142.9633,143.2629,7503.0
2020-03-27 13:20:00,148.34,148.51,148.32,148.5,15819.0,143.3498,143.5141,143.3305,143.5045,15819.0
2020-03-27 13:25:00,148.51,148.89,147.97,148.09,31083.0,143.5141,143.8813,142.9923,143.1083,31083.0
2020-03-27 13:30:00,148.2,149.02,148.08,149.02,19114.0,143.2146,144.007,143.0986,144.007,19114.0
2020-03-27 13:35:00,149.09,149.51,148.73,149.44,53465.0,144.0746,144.4805,143.7267,144.4128,53465.0
2020-03-27 13:40:00,149.5,149.92,149.32,149.35,32536.0,144.4708,144.8767,144.2969,144.3259,32536.0
2020-03-27 13:45:00,149.56,149.77,149.03,149.53,10302.0,144.5288,144.7317,144.0166,144.4998,10302.0
2020-03-27 13:50:00,149.6,149.73,149.25,149.25,9235.0,144.5675,144.6931,144.2292,144.2292,9235.0
2020-03-27 13:55:00,149.42,149.65,148.98,148.98,9028.0,144.3935,144.6158,143.9683,143.9683,9028.0
2020-03-27 14:00:00,149.15,149.24,148.7,148.7,14749.0,144.1326,144.2196,143.6977,143.6977,14749.0
2020-03-27 14:05:00,148.84,149.05,148.63,148.81,15055.0,143.833,144.036,143.6301,143.804,15055.0
2020-03-27 14:10:00,148.78,149.17,148.71,149.17,10959.0,143.775,144.1519,143.7074,144.1519,10959.0
2020-03-27 14:15:00,149.17,149.55,149.17,149.48,14472.0,144.1519,144.5191,144.1519,144.4515,14472.0
2020-03-27 14:20:00,149.39,149.63,149.21,149.32,17163.0,144.3645,144.5965,144.1906,144.2969,17163.0
2020-03-27 14:25:00,149.32,149.75,149.15,149.47,20997.0,144.2969,144.7124,144.1326,144.4418,20997.0
2020-03-27 14:30:00,149.43,149.98,149.4,149.94,16717.0,144.4032,144.9347,144.3742,144.896,16717.0
2020-03-27 14:35:00,149.94,149.94,149.55,149.7,13266.0,144.896,144.896,144.5191,144.6641,13266.0
2020-03-27 14:40:00,149.65,149.84,149.26,149.36,45779.0,144.6158,144.7994,144.2389,144.3355,45779.0
2020-03-27 14:45:00,149.18,149.54,149.11,149.24,16835.0,144.1616,144.5095,144.0939,144.2196,16835.0
2020-03-27 14:50:00,149.18,149.69,149.01,149.63,43603.0,144.1616,144.6544,143.9973,144.5965,43603.0
2020-03-27 14:55:00,149.56,150.11,149.55,150.07,14836.0,144.5288,145.0603,144.5191,145.0217,14836.0
2020-03-27 15:00:00,150.09,150.38,149.86,150.36,14225.0,145.041,145.3212,144.8187,145.3019,14225.0
2020-03-27 15:05:00,150.23,150.64,150.05,150.51,18577.0,145.1763,145.5725,145.0023,145.4469,18577.0
2020-03-27 15:10:00,150.51,150.98,150.33,150.38,25554.0,145.4469,145.901,145.2729,145.3212,25554.0
2020-03-27 15:15:00,150.45,150.96,150.38,150.89,27967.0,145.3889,145.8817,145.3212,145.8141,27967.0
2020-03-27 15:20:00,150.88,151.29,150.6,151.29,15281.0,145.8044,146.2006,145.5338,146.2006,15281.0
2020-03-27 15:25:00,151.13,151.72,151.13,151.35,41277.0,146.046,146.6161,146.046,146.2586,41277.0
2020-03-27 15:30:00,151.24,151.4,150.36,150.62,42803.0,146.1523,146.3069,145.3019,145.5532,42803.0
2020-03-27 15:35:00,150.56,150.64,149.76,149.87,54154.0,145.4952,145.5725,144.7221,144.8284,54154.0
2020-03-27 15:40:00,149.81,149.82,148.81,149.21,37762.0,144.7704,144.7801,143.804,144.1906,37762.0
2020-03-27 15:45:00,149.27,149.68,148.5,148.65,31479.0,144.2486,144.6448,143.5045,143.6494,31479.0
2020-03-27 15:50:00,148.61,148.61,147.31,147.39,41009.0,143.6108,143.6108,142.3545,142.4318,41009.0
2020-03-27 15:55:00,147.46,148.03,147.39,147.61,381613.0,142.4995,143.0503,142.4318,142.6444,381613.0
2020-03-30 09:30:00,149.27,150.0,148.89,149.77,86662.0,144.2486,144.954,143.8813,144.7317,86662.0
2020-03-30 09:35:00,149.83,149.83,148.68,148.7,19693.0,144.7897,144.7897,143.6784,143.6977,19693.0
2020-03-30 09:40:00,148.83,148.93,148.23,148.51,20614.0,143.8234,143.92,143.2435,143.5141,20614.0
2020-03-30 09:45:00,148.59,148.92,148.31,148.73,17412.0,143.5914,143.9103,143.3209,143.7267,17412.0
2020-03-30 09:50:00,149.31,149.6,149.01,149.02,7169.0,144.2872,144.5675,143.9973,144.007,7169.0
2020-03-30 09:55:00,149.13,149.3,148.94,149.09,8360.0,144.1133,144.2776,143.9297,144.0746,8360.0
2020-03-30 10:00:00,149.39,149.75,148.97,149.75,17286.0,144.3645,144.7124,143.9587,144.7124,17286.0
2020-03-30 10:05:00,149.8,150.01,149.67,149.95,8686.0,144.7607,144.9637,144.6351,144.9057,8686.0
2020-03-30 10:10:00,149.84,149.93,149.41,149.93,8305.0,144.7994,144.8864,144.3839,144.8864,8305.0
2020-03-30 10:15:00,150.02,150.43,149.98,150.43,7173.0,144.9733,145.3695,144.9347,145.3695,7173.0
2020-03-30 10:20:00,150.31,150.56,150.28,150.43,13386.0,145.2536,145.4952,145.2246,145.3695,13386.0
2020-03-30 10:25:00,150.42,150.48,150.16,150.28,9668.0,145.3599,145.4179,145.1086,145.2246,9668.0
2020-03-30 10:30:00,150.23,150.63,150.17,150.54,18377.0,145.1763,145.5628,145.1183,145.4758,18377.0
2020-03-30 10:35:00,150.8,151.07,150.79,150.89,22742.0,145.7271,145.988,145.7174,145.8141,22742.0
2020-03-30 10:40:00,150.89,151.21,150.85,150.94,8216.0,145.8141,146.1233,145.7754,145.8624,8216.0
2020-03-30 10:45:00,150.79,151.09,150.79,151.09,13114.0,145.7174,146.0073,145.7174,146.0073,13114.0
2020-03-30 10:50:00,151.02,151.09,150.55,150.69,21593.0,145.9397,146.0073,145.4855,145.6208,21593.0
2020-03-30 10:55:00,150.73,150.75,150.04,150.35,12554.0,145.6595,145.6788,144.9927,145.2922,12554.0
2020-03-30 11:00:00,150.26,150.84,150.26,150.83,13520.0,145.2053,145.7657,145.2053,145.7561,13520.0
2020-03-30 11:05:00,150.87,151.26,150.73,151.19,29777.0,145.7947,146.1716,145.6595,146.104,29777.0
2020-03-30 11:10:00,151.21,151.42,151.15,151.25,14494.0,146.1233,146.3262,146.0653,146.162,14494.0
2020-03-30 11:15:00,151.26,151.43,151.18,151.43,42527.0,146.1716,146.3359,146.0943,146.3359,42527.0
2020-03-30 11:20:00,151.56,151.72,151.37,151.5,11662.0,146.4615,146.6161,146.2779,146.4035,11662.0
2020-03-30 11:25:00,151.33,151.7,151.13,151.7,5773.0,146.2393,146.5968,146.046,146.5968,5773.0
2020-03-30 11:30:00,151.76,151.86,151.69,151.83,15094.0,146.6548,146.7514,146.5872,146.7224,15094.0
2020-03-30 11:35:00,151.74,151.79,151.19,151.35,10973.0,146.6355,146.6838,146.104,146.2586,10973.0
2020-03-30 11:40:00,151.31,151.62,151.29,151.49,8316.0,146.2199,146.5195,146.2006,146.3939,8316.0
2020-03-30 11:45:00,151.36,151.57,151.22,151.42,15580.0,146.2683,146.4712,146.133,146.3262,15580.0
2020-03-30 11:50:00,151.36,151.48,151.23,151.4,10705.0,146.2683,146.3842,146.1426,146.3069,10705.0
2020-03-30 11:55:00,151.34,151.5,151.27,151.27,4454.0,146.2489,146.4035,146.1813,146.1813,4454.0
2020-03-30 12:00:00,151.32,151.38,150.93,151.03,15198.0,146.2296,146.2876,145.8527,145.9494,15198.0
2020-03-30 12:05:00,151.11,151.14,150.71,150.88,7707.0,146.0267,146.0557,145.6401,145.8044,7707.0
2020-03-30 12:10:00,150.96,151.23,150.86,151.16,9037.0,145.8817,146.1426,145.7851,146.075,9037.0
2020-03-30 12:15:00,151.05,151.66,151.05,151.58,23077.0,145.9687,146.5582,145.9687,146.4809,23077.0
2020-03-30 12:20:00,151.53,151.57,151.27,151.46,12631.0,146.4325,146.4712,146.1813,146.3649,12631.0
2020-03-30 12:25:00,151.47,151.82,151.45,151.78,13130.0,146.3746,146.7128,146.3552,146.6741,13130.0
2020-03-30 12:30:00,151.72,151.77,151.47,151.48,40232.0,146.6161,146.6645,146.3746,146.3842,40232.0
2020-03-30 12:35:00,151.45,151.81,151.38,151.81,13293.0,146.3552,146.7031,146.2876,146.7031,13293.0
2020-03-30 12:40:00,151.74,151.86,151.62,151.63,8985.0,146.6355,146.7514,146.5195,146.5292,8985.0
2020-03-30 12:45:00,151.68,151.8,151.47,151.64,31502.0,146.5775,146.6935,146.3746,146.5388,31502.0
2020-03-30 12:50:00,151.63,152.09,151.59,152.09,127092.0,146.5292,146.9737,146.4905,146.9737,127092.0
2020-03-30 12:55:00,151.85,152.1,151.85,152.08,17744.0,146.7418,146.9834,146.7418,146.964,17744.0
2020-03-30 13:00:00,152.0,152.04,151.65,151.77,20292.0,146.8867,146.9254,146.5485,146.6645,20292.0
2020-03-30 13:05:00,151.77,151.78,151.31,151.42,23347.0,146.6645,146.6741,146.2199,146.3262,23347.0
2020-03-30 13:10:00,151.43,151.61,151.34,151.48,22238.0,146.3359,146.5098,146.2489,146.3842,22238.0
2020-03-30 13:15:00,151.53,151.91,151.53,151.77,21935.0,146.4325,146.7998,146.4325,146.6645,21935.0
2020-03-30 13:20:00,151.75,151.83,151.57,151.83,24591.0,146.6451,146.7224,146.4712,146.7224,24591.0
2020-03-30 13:25:00,151.7,151.9,151.69,151.82,4385.0,146.5968,146.7901,146.5872,146.7128,4385.0
2020-03-30 13:30:00,151.84,151.89,151.64,151.79,19325.0,146.7321,146.7804,146.5388,146.6838,19325.0
2020-03-30 13:35:00,151.75,151.87,151.54,151.71,18891.0,146.6451,146.7611,146.4422,146.6065,18891.0
2020-03-30 13:40:00,151.8,151.85,151.15,151.4,196203.0,146.6935,146.7418,146.0653,146.3069,196203.0
2020-03-30 13:45:00,151.42,151.65,151.27,151.64,25802.0,146.3262,146.5485,146.1813,146.5388,25802.0
2020-03-30 13:50:00,151.59,151.85,151.57,151.8,12672.0,146.4905,146.7418,146.4712,146.6935,12672.0
2020-03-30 13:55:00,151.71,151.74,151.33,151.4,16355.0,146.6065,146.6355,146.2393,146.3069,16355.0
2020-03-30 14:00:00,151.25,151.41,151.22,151.28,21719.0,146.162,146.3166,146.133,146.1909,21719.0
2020-03-30 14:05:00,151.34,151.4,151.16,151.25,14252.0,146.2489,146.3069,146.075,146.162,14252.0
2020-03-30 14:10:00,151.26,151.27,150.83,151.02,22255.0,146.1716,146.1813,145.7561,145.9397,22255.0
2020-03-30 14:15:00,151.02,151.13,150.8,151.11,20333.0,145.9397,146.046,145.7271,146.0267,20333.0
2020-03-30 14:20:00,151.05,151.34,150.78,151.32,16753.0,145.9687,146.2489,145.7078,146.2296,16753.0
2020-03-30 14:25:00,151.33,151.72,151.18,151.68,22816.0,146.2393,146.6161,146.0943,146.5775,22816.0
2020-03-30 14:30:00,151.59,151.81,151.53,151.7,44547.0,146.4905,146.7031,146.4325,146.5968,44547.0
2020-03-30 14:35:00,151.69,151.86,151.68,151.85,16854.0,146.5872,146.7514,146.5775,146.7418,16854.0
2020-03-30 14:40:00,151.85,152.24,151.7,152.24,22675.0,146.7418,147.1187,146.5968,147.1187,22675.0
2020-03-30 14:45:00,152.22,152.25,151.83,152.05,129194.0,147.0993,147.1283,146.7224,146.935,129194.0
2020-03-30 14:50:00,152.05,152.33,151.95,152.12,35112.0,146.935,147.2056,146.8384,147.0027,35112.0
2020-03-30 14:55:00,152.18,152.22,151.82,152.04,16219.0,147.0607,147.0993,146.7128,146.9254,16219.0
2020-03-30 15:00:00,152.0,152.3,151.8,152.19,130248.0,146.8867,147.1766,146.6935,147.0703,130248.0
2020-03-30 15:05:00,152.21,152.28,151.94,152.26,15234.0,147.0897,147.1573,146.8287,147.138,15234.0
2020-03-30 15:10:00,152.31,152.76,152.28,152.56,20029.0,147.1863,147.6212,147.1573,147.4279,20029.0
2020-03-30 15:15:00,152.55,152.58,152.26,152.57,49554.0,147.4182,147.4472,147.138,147.4376,49554.0
2020-03-30 15:20:00,152.52,152.72,152.08,152.08,36763.0,147.3892,147.5825,146.964,146.964,36763.0
2020-03-30 15:25:00,152.09,152.19,151.26,151.74,35036.0,146.9737,147.0703,146.1716,146.6355,35036.0
2020-03-30 15:30:00,151.77,152.21,151.71,151.88,39238.0,146.6645,147.0897,146.6065,146.7708,39238.0
2020-03-30 15:35:00,151.81,152.59,151.65,152.58,37168.0,146.7031,147.4569,146.5485,147.4472,37168.0
2020-03-30 15:40:00,152.52,152.66,152.12,152.39,78822.0,147.3892,147.5245,147.0027,147.2636,78822.0
2020-03-30 15:45:00,152.32,152.66,152.21,152.22,79804.0,147.196,147.5245,147.0897,147.0993,79804.0
2020-03-30 15:50:00,152.28,153.07,152.04,152.85,89517.0,147.1573,147.9207,146.9254,147.7081,89517.0
2020-03-30 15:55:00,152.93,153.02,152.27,152.8,327109.0,147.7854,147.8724,147.1476,147.6598,327109.0
2020-03-31 09:30:00,151.93,152.28,151.53,151.83,119182.0,146.8191,147.1573,146.4325,146.7224,119182.0
2020-03-31 09:35:00,152.05,152.16,151.46,151.79,126566.0,146.935,147.0413,146.3649,146.6838,126566.0
2020-03-31 09:40:00,151.84,152.29,151.72,151.93,9623.0,146.7321,147.167,146.6161,146.8191,9623.0
2020-03-31 09:45:00,151.74,151.82,151.21,151.32,24186.0,146.6355,146.7128,146.1233,146.2296,24186.0
2020-03-31 09:50:00,151.2,151.49,150.92,151.11,17869.0,146.1136,146.3939,145.8431,146.0267,17869.0
2020-03-31 09:55:00,151.13,151.72,151.03,151.22,21718.0,146.046,146.6161,145.9494,146.133,21718.0
2020-03-31 10:00:00,151.41,152.12,151.41,152.12,49931.0,146.3166,147.0027,146.3166,147.0027,49931.0
2020-03-31 10:05:00,152.09,152.5,152.09,152.27,24297.0,146.9737,147.3699,146.9737,147.1476,24297.0
2020-03-31 10:10:00,152.56,153.34,152.56,153.26,8204.0,147.4279,148.1816,147.4279,148.1043,8204.0
2020-03-31 10:15:00,153.36,153.65,153.16,153.58,35650.0,148.201,148.4812,148.0077,148.4136,35650.0
2020-03-31 10:20:00,153.67,153.9,153.49,153.68,15447.0,148.5005,148.7228,148.3266,148.5102,15447.0
2020-03-31 10:25:00,153.67,153.67,153.15,153.21,16152.0,148.5005,148.5005,147.998,148.056,16152.0
2020-03-31 10:30:00,153.46,153.84,153.45,153.59,9042.0,148.2976,148.6648,148.2879,148.4232,9042.0
2020-03-31 10:35:00,153.56,154.11,153.51,154.0,21058.0,148.3942,148.9257,148.3459,148.8194,21058.0
2020-03-31 10:40:00,154.05,154.21,153.77,153.84,27136.0,148.8678,149.0224,148.5972,148.6648,27136.0
2020-03-31 10:45:00,153.66,153.89,153.59,153.78,7550.0,148.4909,148.7131,148.4232,148.6068,7550.0
2020-03-31 10:50:00,153.69,154.0,153.55,153.64,12673.0,148.5199,148.8194,148.3846,148.4716,12673.0
2020-03-31 10:55:00,153.68,153.85,153.19,153.23,10983.0,148.5102,148.6745,148.0367,148.0754,10983.0
2020-03-31 11:00:00,153.19,153.21,152.95,153.0,24498.0,148.0367,148.056,147.8048,147.8531,24498.0
2020-03-31 11:05:00,153.04,153.4,152.94,153.38,12511.0,147.8917,148.2396,147.7951,148.2203,12511.0
2020-03-31 11:10:00,153.36,153.57,153.34,153.43,8677.0,148.201,148.4039,148.1816,148.2686,8677.0
2020-03-31 11:15:00,153.48,153.77,153.25,153.26,12503.0,148.3169,148.5972,148.0947,148.1043,12503.0
2020-03-31 11:20:00,153.47,153.68,153.14,153.29,26191.0,148.3073,148.5102,147.9884,148.1333,26191.0
2020-03-31 11:25:00,153.27,153.87,153.26,153.87,7351.0,148.114,148.6938,148.1043,148.6938,7351.0
2020-03-31 11:30:00,153.94,154.01,153.72,153.93,5508.0,148.7615,148.8291,148.5489,148.7518,5508.0
2020-03-31 11:35:00,153.95,154.01,153.55,153.58,16348.0,148.7711,148.8291,148.3846,148.4136,16348.0
2020-03-31 11:40:00,153.58,153.96,153.57,153.83,5060.0,148.4136,148.7808,148.4039,148.6552,5060.0
2020-03-31 11:45:00,153.79,153.79,153.42,153.57,13408.0,148.6165,148.6165,148.259,148.4039,13408.0
2020-03-31 11:50:00,153.53,153.79,153.29,153.3,5751.0,148.3653,148.6165,148.1333,148.143,5751.0
2020-03-31 11:55:00,153.28,153.61,153.22,153.36,5857.0,148.1237,148.4426,148.0657,148.201,5857.0
2020-03-31 12:00:00,153.52,153.55,153.17,153.17,9273.0,148.3556,148.3846,148.0174,148.0174,9273.0
2020-03-31 12:05:00,153.06,153.51,153.06,153.51,8037.0,147.9111,148.3459,147.9111,148.3459,8037.0
2020-03-31 12:10:00,153.58,153.6,153.27,153.35,11295.0,148.4136,148.4329,148.114,148.1913,11295.0
2020-03-31 12:15:00,153.35,153.37,152.92,152.92,6877.0,148.1913,148.2106,147.7758,147.7758,6877.0
2020-03-31 12:20:00,152.88,152.88,152.61,152.67,9184.0,147.7371,147.7371,147.4762,147.5342,9184.0
2020-03-31 12:25:00,152.67,152.67,152.1,152.39,28495.0,147.5342,147.5342,146.9834,147.2636,28495.0
2020-03-31 12:30:00,152.34,152.35,151.87,152.06,17984.0,147.2153,147.225,146.7611,146.9447,17984.0
2020-03-31 12:35:00,152.0,152.08,151.26,151.43,12845.0,146.8867,146.964,146.1716,146.3359,12845.0
2020-03-31 12:40:00,151.52,152.08,151.52,151.87,12880.0,146.4229,146.964,146.4229,146.7611,12880.0
2020-03-31 12:45:00,151.87,152.27,151.78,152.18,12373.0,146.7611,147.1476,146.6741,147.0607,12373.0
2020-03-31 12:50:00,152.22,152.42,152.02,152.42,35353.0,147.0993,147.2926,146.9061,147.2926,35353.0
2020-03-31 12:55:00,152.27,152.29,151.8,151.87,47670.0,147.1476,147.167,146.6935,146.7611,47670.0
2020-03-31 13:00:00,151.93,152.29,151.88,151.88,10598.0,146.8191,147.167,146.7708,146.7708,10598.0
2020-03-31 13:05:00,151.93,151.97,151.59,151.93,8001.0,146.8191,146.8577,146.4905,146.8191,8001.0
2020-03-31 13:10:00,152.0,152.14,151.78,151.97,15825.0,146.8867,147.022,146.6741,146.8577,15825.0
2020-03-31 13:15:00,151.93,151.94,151.63,151.8,16412.0,146.8191,146.8287,146.5292,146.6935,16412.0
2020-03-31 13:20:00,151.71,151.71,151.2,151.44,7368.0,146.6065,146.6065,146.1136,146.3456,7368.0
2020-03-31 13:25:00,151.46,151.68,151.46,151.55,11320.0,146.3649,146.5775,146.3649,146.4519,11320.0
2020-03-31 13:30:00,151.53,151.94,151.27,151.73,10272.0,146.4325,146.8287,146.1813,146.6258,10272.0
2020-03-31 13:35:00,151.77,152.11,151.76,151.97,7270.0,146.6645,146.993,146.6548,146.8577,7270.0
2020-03-31 13:40:00,152.05,152.29,152.0,152.05,14474.0,146.935,147.167,146.8867,146.935,14474.0
2020-03-31 13:45:00,152.04,152.34,152.04,152.3,11537.0,146.9254,147.2153,146.9254,147.1766,11537.0
2020-03-31 13:50:00,152.21,152.24,151.86,152.02,15961.0,147.0897,147.1187,146.7514,146.9061,15961.0
2020-03-31 13:55:00,151.93,152.64,151.93,152.49,8264.0,146.8191,147.5052,146.8191,147.3602,8264.0
2020-03-31 14:00:00,152.47,152.49,152.3,152.31,10498.0,147.3409,147.3602,147.1766,147.1863,10498.0
2020-03-31 14:05:00,152.44,152.53,152.16,152.43,9186.0,147.3119,147.3989,147.0413,147.3023,9186.0
2020-03-31 14:10:00,152.4,152.44,152.01,152.05,9818.0,147.2733,147.3119,146.8964,146.935,9818.0
2020-03-31 14:15:00,152.06,152.11,151.7,151.87,7585.0,146.9447,146.993,146.5968,146.7611,7585.0
2020-03-31 14:20:00,151.95,152.14,151.85,151.99,20576.0,146.8384,147.022,146.7418,146.8771,20576.0
2020-03-31 14:25:00,152.05,152.3,152.02,152.28,21844.0,146.935,147.1766,146.9061,147.1573,21844.0
2020-03-31 14:30:00,152.22,152.37,152.04,152.25,25344.0,147.0993,147.2443,146.9254,147.1283,25344.0
2020-03-31 14:35:00,152.28,152.63,152.18,152.52,12220.0,147.1573,147.4955,147.0607,147.3892,12220.0
2020-03-31 14:40:00,152.48,152.57,152.37,152.37,13650.0,147.3506,147.4376,147.2443,147.2443,13650.0
2020-03-31 14:45:00,152.27,152.36,151.85,152.11,10531.0,147.1476,147.2346,146.7418,146.993,10531.0
2020-03-31 14:50:00,152.17,152.5,152.06,152.18,13429.0,147.051,147.3699,146.9447,147.0607,13429.0
2020-03-31 14:55:00,152.11,152.38,152.07,152.19,5771.0,146.993,147.2539,146.9544,147.0703,5771.0
2020-03-31 15:00:00,152.16,152.47,151.87,151.87,9389.0,147.0413,147.3409,146.7611,146.7611,9389.0
2020-03-31 15:05:00,151.95,152.04,151.64,151.78,18245.0,146.8384,146.9254,146.5388,146.6741,18245.0
2020-03-31 15:10:00,151.78,151.8,150.8,150.98,30441.0,146.6741,146.6935,145.7271,145.901,30441.0
2020-03-31 15:15:00,151.02,151.22,150.67,150.67,18243.0,145.9397,146.133,145.6015,145.6015,18243.0
2020-03-31 15:20:00,150.72,150.79,150.0,150.05,25022.0,145.6498,145.7174,144.954,145.0023,25022.0
2020-03-31 15:25:00,150.05,150.65,150.04,150.24,23546.0,145.0023,145.5821,144.9927,145.1859,23546.0
2020-03-31 15:30:00,150.27,150.98,150.26,150.98,29194.0,145.2149,145.901,145.2053,145.901,29194.0
2020-03-31 15:35:00,151.02,151.23,150.64,151.11,20721.0,145.9397,146.1426,145.5725,146.0267,20721.0
2020-03-31 15:40:00,151.08,151.38,150.74,151.14,22690.0,145.9977,146.2876,145.6691,146.0557,22690.0
2020-03-31 15:45:00,151.23,151.26,150.29,150.29,59472.0,146.1426,146.1716,145.2343,145.2343,59472.0
2020-03-31 15:50:00,150.4,151.16,150.35,150.86,90716.0,145.3406,146.075,145.2922,145.7851,90716.0
2020-03-31 15:55:00,150.97,151.07,150.3,150.65,187171.0,145.8914,145.988,145.2439,145.5821,187171.0
2020-04-01 09:30:00,145.31,145.98,144.98,145.9,65632.0,140.4218,141.0692,140.1029,140.9919,65632.0
2020-04-01 09:35:00,145.78,146.58,145.44,146.19,13343.0,140.876,141.6491,140.5474,141.2722,13343.0
2020-04-01 09:40:00,146.03,146.62,145.91,146.27,13532.0,141.1176,141.6877,141.0016,141.3495,13532.0
2020-04-01 09:45:00,146.21,146.43,145.42,146.1,10945.0,141.2915,141.5041,140.5281,141.1852,10945.0
2020-04-01 09:50:00,146.1,146.29,145.89,146.18,3579.0,141.1852,141.3688,140.9823,141.2625,3579.0
2020-04-01 09:55:00,146.07,146.37,145.93,145.97,31417.0,141.1562,141.4461,141.0209,141.0596,31417.0
2020-04-01 10:00:00,146.12,146.27,145.66,145.66,13633.0,141.2045,141.3495,140.76,140.76,13633.0
2020-04-01 10:05:00,145.62,146.57,145.58,146.25,8823.0,140.7214,141.6394,140.6827,141.3302,8823.0
2020-04-01 10:10:00,146.39,146.55,146.21,146.54,9348.0,141.4654,141.6201,141.2915,141.6104,9348.0
2020-04-01 10:15:00,146.6,146.84,146.42,146.42,22593.0,141.6684,141.9003,141.4944,141.4944,22593.0
2020-04-01 10:20:00,146.35,146.82,146.35,146.4,10774.0,141.4268,141.881,141.4268,141.4751,10774.0
2020-04-01 10:25:00,146.34,146.51,146.25,146.41,14500.0,141.4171,141.5814,141.3302,141.4848,14500.0
2020-04-01 10:30:00,146.29,146.95,146.2,146.82,11847.0,141.3688,142.0066,141.2818,141.881,11847.0
2020-04-01 10:35:00,146.78,147.0,146.62,146.91,13197.0,141.8423,142.0549,141.6877,141.968,13197.0
2020-04-01 10:40:00,146.8,146.89,146.55,146.76,5320.0,141.8617,141.9486,141.6201,141.823,5320.0
2020-04-01 10:45:00,146.71,147.13,146.71,147.13,14297.0,141.7747,142.1806,141.7747,142.1806,14297.0
2020-04-01 10:50:00,147.06,147.09,146.84,146.85,64768.0,142.1129,142.1419,141.9003,141.91,64768.0
2020-04-01 10:55:00,146.8,146.88,146.47,146.83,10326.0,141.8617,141.939,141.5428,141.8906,10326.0
2020-04-01 11:00:00,147.05,147.37,146.91,147.37,5152.0,142.1032,142.4125,141.968,142.4125,5152.0
2020-04-01 11:05:00,147.2,147.48,147.19,147.47,5240.0,142.2482,142.5188,142.2385,142.5091,5240.0
2020-04-01 11:10:00,147.62,147.66,147.26,147.35,22173.0,142.6541,142.6927,142.3062,142.3932,22173.0
2020-04-01 11:15:00,147.43,147.54,147.14,147.43,14708.0,142.4705,142.5768,142.1902,142.4705,14708.0
2020-04-01 11:20:00,147.37,147.61,147.03,147.03,12656.0,142.4125,142.6444,142.0839,142.0839,12656.0
2020-04-01 11:25:00,147.04,147.07,146.51,146.64,36522.0,142.0936,142.1226,141.5814,141.707,36522.0
2020-04-01 11:30:00,146.48,146.81,146.46,146.68,20299.0,141.5524,141.8713,141.5331,141.7457,20299.0
2020-04-01 11:35:00,146.81,146.94,146.53,146.54,4556.0,141.8713,141.9969,141.6007,141.6104,4556.0
2020-04-01 11:40:00,146.42,146.42,145.96,146.17,5894.0,141.4944,141.4944,141.0499,141.2528,5894.0
2020-04-01 11:45:00,146.24,146.24,145.92,146.05,5364.0,141.3205,141.3205,141.0113,141.1369,5364.0
2020-04-01 11:50:00,145.98,146.23,145.98,146.18,6303.0,141.0692,141.3108,141.0692,141.2625,6303.0
2020-04-01 11:55:00,146.15,146.42,146.11,146.12,5250.0,141.2335,141.4944,141.1949,141.2045,5250.0
2020-04-01 12:00:00,146.09,146.09,145.66,145.67,6805.0,141.1755,141.1755,140.76,140.7697,6805.0
2020-04-01 12:05:00,145.73,145.88,145.5,145.57,29387.0,140.8276,140.9726,140.6054,140.673,29387.0
2020-04-01 12:10:00,145.65,145.84,145.5,145.84,19694.0,140.7503,140.9339,140.6054,140.9339,19694.0
2020-04-01 12:15:00,145.83,145.84,145.46,145.47,5934.0,140.9243,140.9339,140.5667,140.5764,5934.0
2020-04-01 12:20:00,145.53,145.75,145.47,145.59,13231.0,140.6344,140.847,140.5764,140.6924,13231.0
2020-04-01 12:25:00,145.62,145.72,145.28,145.31,10842.0,140.7214,140.818,140.3928,140.4218,10842.0
2020-04-01 12:30:00,145.47,145.52,145.25,145.42,17531.0,140.5764,140.6247,140.3638,140.5281,17531.0
2020-04-01 12:35:00,145.35,145.35,144.8,144.8,11458.0,140.4604,140.4604,139.9289,139.9289,11458.0
2020-04-01 12:40:00,144.86,144.9,144.58,144.65,6091.0,139.9869,140.0256,139.7163,139.784,6091.0
2020-04-01 12:45:00,144.63,144.85,144.28,144.28,10730.0,139.7647,139.9773,139.4264,139.4264,10730.0
2020-04-01 12:50:00,144.27,144.67,144.27,144.67,22720.0,139.4168,139.8033,139.4168,139.8033,22720.0
2020-04-01 12:55:00,144.62,144.85,144.5,144.5,7026.0,139.755,139.9773,139.639,139.639,7026.0
2020-04-01 13:00:00,144.49,145.04,144.35,144.99,40645.0,139.6294,140.1609,139.4941,140.1125,40645.0
2020-04-01 13:05:00,144.83,144.93,144.68,144.68,4564.0,139.9579,140.0546,139.813,139.813,4564.0
2020-04-01 13:10:00,144.62,144.87,144.57,144.75,12767.0,139.755,139.9966,139.7067,139.8806,12767.0
2020-04-01 13:15:00,144.67,144.8,144.49,144.69,4105.0,139.8033,139.9289,139.6294,139.8226,4105.0
2020-04-01 13:20:00,144.62,145.09,144.62,145.09,9626.0,139.755,140.2092,139.755,140.2092,9626.0
2020-04-01 13:25:00,145.18,145.18,144.68,144.84,45863.0,140.2962,140.2962,139.813,139.9676,45863.0
2020-04-01 13:30:00,144.8,144.8,144.5,144.53,12663.0,139.9289,139.9289,139.639,139.668,12663.0
2020-04-01 13:35:00,144.61,144.76,144.54,144.76,73125.0,139.7453,139.8903,139.6777,139.8903,73125.0
2020-04-01 13:40:00,144.77,145.02,144.73,145.02,83119.0,139.8999,140.1415,139.8613,140.1415,83119.0
2020-04-01 13:45:00,144.93,145.04,144.75,145.0,5713.0,140.0546,140.1609,139.8806,140.1222,5713.0
2020-04-01 13:50:00,144.85,145.26,144.7,145.16,8810.0,139.9773,140.3735,139.8323,140.2768,8810.0
2020-04-01 13:55:00,145.21,145.38,145.16,145.24,21089.0,140.3251,140.4894,140.2768,140.3541,21089.0
2020-04-01 14:00:00,145.34,145.51,145.07,145.34,59226.0,140.4508,140.6151,140.1899,140.4508,59226.0
2020-04-01 14:05:00,145.37,145.67,145.29,145.29,21749.0,140.4798,140.7697,140.4025,140.4025,21749.0
2020-04-01 14:10:00,145.31,145.33,145.01,145.17,12924.0,140.4218,140.4411,140.1319,140.2865,12924.0
2020-04-01 14:15:00,145.11,145.12,144.77,144.91,21652.0,140.2285,140.2382,139.8999,140.0352,21652.0
2020-04-01 14:20:00,144.91,145.0,144.6,144.6,11576.0,140.0352,140.1222,139.7357,139.7357,11576.0
2020-04-01 14:25:00,144.61,144.95,144.6,144.83,15452.0,139.7453,140.0739,139.7357,139.9579,15452.0
2020-04-01 14:30:00,144.79,144.79,144.34,144.48,50040.0,139.9193,139.9193,139.4844,139.6197,50040.0
2020-04-01 14:35:00,144.39,144.88,144.32,144.81,14099.0,139.5327,140.0062,139.4651,139.9386,14099.0
2020-04-01 14:40:00,144.76,144.76,144.42,144.42,22821.0,139.8903,139.8903,139.5617,139.5617,22821.0
2020-04-01 14:45:00,144.52,144.76,144.51,144.63,10199.0,139.6584,139.8903,139.6487,139.7647,10199.0
2020-04-01 14:50:00,144.66,144.68,144.31,144.34,13222.0,139.7936,139.813,139.4554,139.4844,13222.0
2020-04-01 14:55:00,144.35,144.37,143.89,143.96,18849.0,139.4941,139.5134,139.0495,139.1172,18849.0
2020-04-01 15:00:00,143.97,144.35,143.97,143.99,39709.0,139.1269,139.4941,139.1269,139.1462,39709.0
2020-04-01 15:05:00,144.04,144.15,143.85,143.85,17856.0,139.1945,139.3008,139.0109,139.0109,17856.0
2020-04-01 15:10:00,143.85,143.97,143.74,143.79,23588.0,139.0109,139.1269,138.9046,138.9529,23588.0
2020-04-01 15:15:00,143.78,144.07,143.76,144.06,31792.0,138.9432,139.2235,138.9239,139.2138,31792.0
2020-04-01 15:20:00,144.09,144.09,143.61,143.62,46440.0,139.2428,139.2428,138.779,138.7886,46440.0
2020-04-01 15:25:00,143.7,143.73,143.48,143.5,42807.0,138.8659,138.8949,138.6533,138.6727,42807.0
2020-04-01 15:30:00,143.48,143.75,143.48,143.56,51284.0,138.6533,138.9143,138.6533,138.7306,51284.0
2020-04-01 15:35:00,143.56,143.57,143.0,143.0,70161.0,138.7306,138.7403,138.1895,138.1895,70161.0
2020-04-01 15:40:00,143.0,143.25,142.89,142.97,36957.0,138.1895,138.4311,138.0832,138.1605,36957.0
2020-04-01 15:45:00,143.23,144.31,143.14,144.13,48512.0,138.4117,139.4554,138.3248,139.2815,48512.0
2020-04-01 15:50:00,144.03,144.29,143.63,144.21,46380.0,139.1848,139.4361,138.7983,139.3588,46380.0
2020-04-01 15:55:00,144.27,144.6,143.84,144.2,117574.0,139.4168,139.7357,139.0012,139.3491,117574.0
2020-04-02 09:30:00,143.18,144.83,142.95,144.47,47931.0,138.3634,139.9579,138.1412,139.61,47931.0
2020-04-02 09:35:00,144.79,144.92,144.42,144.54,8147.0,139.9193,140.0449,139.5617,139.6777,8147.0
2020-04-02 09:40:00,144.74,144.9,143.44,143.59,11366.0,139.871,140.0256,138.6147,138.7596,11366.0
2020-04-02 09:45:00,143.6,143.6,142.87,143.12,9306.0,138.7693,138.7693,138.0639,138.3055,9306.0
2020-04-02 09:50:00,143.1,143.63,143.06,143.11,8659.0,138.2861,138.7983,138.2475,138.2958,8659.0
2020-04-02 09:55:00,143.14,143.96,143.14,143.66,9023.0,138.3248,139.1172,138.3248,138.8273,9023.0
2020-04-02 10:00:00,143.93,144.29,143.92,144.13,3041.0,139.0882,139.4361,139.0785,139.2815,3041.0
2020-04-02 10:05:00,143.89,144.47,143.73,144.47,2191.0,139.0495,139.61,138.8949,139.61,2191.0
2020-04-02 10:10:00,144.68,145.06,144.68,144.77,3544.0,139.813,140.1802,139.813,139.8999,3544.0
2020-04-02 10:15:00,144.67,144.88,144.41,144.87,8556.0,139.8033,140.0062,139.5521,139.9966,8556.0
2020-04-02 10:20:00,145.01,145.24,144.9,144.94,9689.0,140.1319,140.3541,140.0256,140.0642,9689.0
2020-04-02 10:25:00,145.1,145.23,144.64,145.23,4576.0,140.2188,140.3445,139.7743,140.3445,4576.0
2020-04-02 10:30:00,145.54,146.04,145.53,145.99,4448.0,140.644,141.1272,140.6344,141.0789,4448.0
2020-04-02 10:35:00,145.99,147.17,145.98,146.99,9867.0,141.0789,142.2192,141.0692,142.0453,9867.0
2020-04-02 10:40:00,146.94,147.05,145.94,146.06,4079.0,141.9969,142.1032,141.0306,141.1465,4079.0
2020-04-02 10:45:00,146.14,146.31,145.72,145.82,8173.0,141.2239,141.3881,140.818,140.9146,8173.0
2020-04-02 10:50:00,145.49,145.92,145.38,145.39,36676.0,140.5957,141.0113,140.4894,140.4991,36676.0
2020-04-02 10:55:00,145.65,146.16,145.49,145.99,18396.0,140.7503,141.2432,140.5957,141.0789,18396.0
2020-04-02 11:00:00,146.13,146.18,145.92,146.05,4102.0,141.2142,141.2625,141.0113,141.1369,4102.0
2020-04-02 11:05:00,146.07,146.12,145.51,145.63,23353.0,141.1562,141.2045,140.6151,140.731,23353.0
2020-04-02 11:10:00,145.59,145.65,145.35,145.65,40108.0,140.6924,140.7503,140.4604,140.7503,40108.0
2020-04-02 11:15:00,145.62,146.33,145.61,146.08,46317.0,140.7214,141.4075,140.7117,141.1659,46317.0
2020-04-02 11:20:00,146.05,146.05,145.7,145.81,43097.0,141.1369,141.1369,140.7987,140.905,43097.0
2020-04-02 11:25:00,145.83,145.83,145.23,145.4,22454.0,140.9243,140.9243,140.3445,140.5088,22454.0
2020-04-02 11:30:00,145.46,145.84,145.45,145.72,11245.0,140.5667,140.9339,140.5571,140.818,11245.0
2020-04-02 11:35:00,145.64,145.91,145.26,145.5,24141.0,140.7407,141.0016,140.3735,140.6054,24141.0
2020-04-02 11:40:00,145.54,145.99,145.54,145.97,11322.0,140.644,141.0789,140.644,141.0596,11322.0
2020-04-02 11:45:00,145.69,146.23,145.69,146.2,6220.0,140.789,141.3108,140.789,141.2818,6220.0
2020-04-02 11:50:00,146.27,146.27,146.0,146.03,6489.0,141.3495,141.3495,141.0886,141.1176,6489.0
2020-04-02 11:55:00,145.93,146.48,145.93,146.24,5116.0,141.0209,141.5524,141.0209,141.3205,5116.0
2020-04-02 12:00:00,146.29,146.37,146.09,146.24,5397.0,141.3688,141.4461,141.1755,141.3205,5397.0
2020-04-02 12:05:00,146.23,146.66,146.22,146.46,16828.0,141.3108,141.7264,141.3012,141.5331,16828.0
2020-04-02 12:10:00,146.33,146.76,146.32,146.58,9306.0,141.4075,141.823,141.3978,141.6491,9306.0
2020-04-02 12:15:00,146.54,146.71,146.32,146.6,223548.0,141.6104,141.7747,141.3978,141.6684,223548.0
2020-04-02 12:20:00,146.54,146.65,146.1,146.1,14751.0,141.6104,141.7167,141.1852,141.1852,14751.0
2020-04-02 12:25:00,146.14,146.36,146.0,146.0,18583.0,141.2239,141.4365,141.0886,141.0886,18583.0
2020-04-02 12:30:00,146.09,146.13,145.85,145.9,5740.0,141.1755,141.2142,140.9436,140.9919,5740.0
2020-04-02 12:35:00,146.09,146.22,145.95,146.06,19076.0,141.1755,141.3012,141.0402,141.1465,19076.0
2020-04-02 12:40:00,145.88,146.24,145.87,146.15,7754.0,140.9726,141.3205,140.9629,141.2335,7754.0
2020-04-02 12:45:00,146.12,146.48,146.11,146.48,70801.0,141.2045,141.5524,141.1949,141.5524,70801.0
2020-04-02 12:50:00,146.42,146.49,146.3,146.43,4581.0,141.4944,141.5621,141.3785,141.5041,4581.0
2020-04-02 12:55:00,146.37,146.37,146.12,146.29,6112.0,141.4461,141.4461,141.2045,141.3688,6112.0
2020-04-02 13:00:00,146.28,146.58,146.1,146.48,2828.0,141.3591,141.6491,141.1852,141.5524,2828.0
2020-04-02 13:05:00,146.35,146.35,145.98,146.0,3133.0,141.4268,141.4268,141.0692,141.0886,3133.0
2020-04-02 13:10:00,145.86,145.86,145.45,145.63,8540.0,140.9533,140.9533,140.5571,140.731,8540.0
2020-04-02 13:15:00,145.6,145.65,145.25,145.31,9125.0,140.702,140.7503,140.3638,140.4218,9125.0
2020-04-02 13:20:00,145.28,145.43,145.24,145.31,3145.0,140.3928,140.5377,140.3541,140.4218,3145.0
2020-04-02 13:25:00,145.27,145.31,144.6,144.65,23023.0,140.3831,140.4218,139.7357,139.784,23023.0
2020-04-02 13:30:00,144.66,144.78,144.48,144.75,14906.0,139.7936,139.9096,139.6197,139.8806,14906.0
2020-04-02 13:35:00,144.83,144.94,144.65,144.85,6767.0,139.9579,140.0642,139.784,139.9773,6767.0
2020-04-02 13:40:00,144.85,145.16,144.85,145.08,619610.0,139.9773,140.2768,139.9773,140.1995,619610.0
2020-04-02 13:45:00,145.06,145.21,144.91,145.0,11132.0,140.1802,140.3251,140.0352,140.1222,11132.0
2020-04-02 13:50:00,144.99,145.33,144.92,145.24,8224.0,140.1125,140.4411,140.0449,140.3541,8224.0
2020-04-02 13:55:00,145.14,145.18,144.76,144.83,5461.0,140.2575,140.2962,139.8903,139.9579,5461.0
2020-04-02 14:00:00,144.78,144.83,144.05,144.18,8701.0,139.9096,139.9579,139.2042,139.3298,8701.0
2020-04-02 14:05:00,144.06,144.17,143.98,143.98,26860.0,139.2138,139.3201,139.1365,139.1365,26860.0
2020-04-02 14:10:00,143.97,144.37,143.76,144.33,12115.0,139.1269,139.5134,138.9239,139.4747,12115.0
2020-04-02 14:15:00,144.38,144.38,143.56,143.57,11734.0,139.5231,139.5231,138.7306,138.7403,11734.0
2020-04-02 14:20:00,143.54,143.9,143.53,143.59,9736.0,138.7113,139.0592,138.7017,138.7596,9736.0
2020-04-02 14:25:00,143.59,144.38,143.58,144.35,22907.0,138.7596,139.5231,138.75,139.4941,22907.0
2020-04-02 14:30:00,144.24,144.52,143.9,144.14,33417.0,139.3878,139.6584,139.0592,139.2911,33417.0
2020-04-02 14:35:00,144.18,144.57,144.09,144.48,21440.0,139.3298,139.7067,139.2428,139.6197,21440.0
2020-04-02 14:40:00,144.47,144.51,144.05,144.07,11797.0,139.61,139.6487,139.2042,139.2235,11797.0
2020-04-02 14:45:00,144.13,144.52,143.94,144.16,24211.0,139.2815,139.6584,139.0979,139.3105,24211.0
2020-04-02 14:50:00,144.13,145.06,144.09,144.78,25621.0,139.2815,140.1802,139.2428,139.9096,25621.0
2020-04-02 14:55:00,144.71,145.27,144.67,145.27,17005.0,139.842,140.3831,139.8033,140.3831,17005.0
2020-04-02 15:00:00,145.31,145.53,145.08,145.27,15558.0,140.4218,140.6344,140.1995,140.3831,15558.0
2020-04-02 15:05:00,145.2,145.43,144.91,145.43,27469.0,140.3155,140.5377,140.0352,140.5377,27469.0
2020-04-02 15:10:00,145.41,145.42,145.02,145.1,17224.0,140.5184,140.5281,140.1415,140.2188,17224.0
2020-04-02 15:15:00,145.08,145.73,145.07,145.6,23606.0,140.1995,140.8276,140.1899,140.702,23606.0
2020-04-02 15:20:00,145.66,145.8,145.5,145.52,19160.0,140.76,140.8953,140.6054,140.6247,19160.0
2020-04-02 15:25:00,145.52,145.62,145.21,145.43,22191.0,140.6247,140.7214,140.3251,140.5377,22191.0
2020-04-02 15:30:00,145.47,145.72,145.0,145.28,21440.0,140.5764,140.818,140.1222,140.3928,21440.0
2020-04-02 15:35:00,145.24,145.47,144.88,145.0,33471.0,140.3541,140.5764,140.0062,140.1222,33471.0
2020-04-02 15:40:00,145.1,146.0,145.05,146.0,34538.0,140.2188,141.0886,140.1705,141.0886,34538.0
2020-04-02 15:45:00,145.94,146.17,145.38,145.58,53892.0,141.0306,141.2528,140.4894,140.6827,53892.0
2020-04-02 15:50:00,145.64,146.68,145.58,146.57,178612.0,140.7407,141.7457,140.6827,141.6394,178612.0
2020-04-02 15:55:00,146.58,146.96,146.28,146.85,89097.0,141.6491,142.0163,141.3591,141.91,89097.0
2020-04-03 09:30:00,146.42,146.76,145.97,146.62,60711.0,141.4944,141.823,141.0596,141.6877,60711.0
2020-04-03 09:35:00,146.62,146.97,146.27,146.89,16144.0,141.6877,142.0259,141.3495,141.9486,16144.0
2020-04-03 09:40:00,146.92,147.39,146.79,146.94,12901.0,141.9776,142.4318,141.852,141.9969,12901.0
2020-04-03 09:45:00,146.94,147.17,146.7,146.77,10689.0,141.9969,142.2192,141.765,141.8327,10689.0
2020-04-03 09:50:00,146.8,146.88,146.23,146.5,13861.0,141.8617,141.939,141.3108,141.5717,13861.0
2020-04-03 09:55:00,146.62,147.08,146.6,146.79,5511.0,141.6877,142.1322,141.6684,141.852,5511.0
2020-04-03 10:00:00,146.91,147.15,146.64,146.71,6740.0,141.968,142.1999,141.707,141.7747,6740.0
2020-04-03 10:05:00,146.78,147.19,146.73,146.99,5177.0,141.8423,142.2385,141.794,142.0453,5177.0
2020-04-03 10:10:00,146.72,146.87,146.68,146.69,2910.0,141.7843,141.9293,141.7457,141.7554,2910.0
2020-04-03 10:15:00,146.53,146.56,145.99,145.99,6528.0,141.6007,141.6297,141.0789,141.0789,6528.0
2020-04-03 10:20:00,146.12,146.2,145.73,146.14,11767.0,141.2045,141.2818,140.8276,141.2239,11767.0
2020-04-03 10:25:00,146.04,146.11,145.62,145.7,13881.0,141.1272,141.1949,140.7214,140.7987,13881.0
2020-04-03 10:30:00,145.79,145.9,145.47,145.5,15525.0,140.8856,140.9919,140.5764,140.6054,15525.0
2020-04-03 10:35:00,145.44,145.73,145.17,145.29,8939.0,140.5474,140.8276,140.2865,140.4025,8939.0
2020-04-03 10:40:00,145.3,145.36,145.07,145.31,2120.0,140.4121,140.4701,140.1899,140.4218,2120.0
2020-04-03 10:45:00,145.35,145.56,145.28,145.39,15492.0,140.4604,140.6634,140.3928,140.4991,15492.0
2020-04-03 10:50:00,145.42,145.63,145.08,145.08,12845.0,140.5281,140.731,140.1995,140.1995,12845.0
2020-04-03 10:55:00,145.14,145.49,145.13,145.38,6181.0,140.2575,140.5957,140.2478,140.4894,6181.0
2020-04-03 11:00:00,145.49,145.74,145.49,145.61,5288.0,140.5957,140.8373,140.5957,140.7117,5288.0
2020-04-03 11:05:00,145.49,145.52,145.2,145.42,14803.0,140.5957,140.6247,140.3155,140.5281,14803.0
2020-04-03 11:10:00,145.4,145.42,145.16,145.16,8123.0,140.5088,140.5281,140.2768,140.2768,8123.0
2020-04-03 11:15:00,145.03,145.25,144.93,144.99,12740.0,140.1512,140.3638,140.0546,140.1125,12740.0
2020-04-03 11:20:00,145.11,145.21,144.6,144.67,14967.0,140.2285,140.3251,139.7357,139.8033,14967.0
2020-04-03 11:25:00,144.68,144.99,144.68,144.98,15504.0,139.813,140.1125,139.813,140.1029,15504.0
2020-04-03 11:30:00,144.88,145.06,144.66,145.05,17766.0,140.0062,140.1802,139.7936,140.1705,17766.0
2020-04-03 11:35:00,144.86,145.24,144.78,145.24,16692.0,139.9869,140.3541,139.9096,140.3541,16692.0
2020-04-03 11:40:00,145.13,145.16,144.66,144.76,6038.0,140.2478,140.2768,139.7936,139.8903,6038.0
2020-04-03 11:45:00,144.71,144.71,144.41,144.58,3600.0,139.842,139.842,139.5521,139.7163,3600.0
2020-04-03 11:50:00,144.64,144.64,144.4,144.45,5051.0,139.7743,139.7743,139.5424,139.5907,5051.0
2020-04-03 11:55:00,144.64,144.88,144.63,144.74,7258.0,139.7743,140.0062,139.7647,139.871,7258.0
2020-04-03 12:00:00,144.74,144.9,144.59,144.88,9710.0,139.871,140.0256,139.726,140.0062,9710.0
2020-04-03 12:05:00,144.75,144.75,144.2,144.3,7813.0,139.8806,139.8806,139.3491,139.4458,7813.0
2020-04-03 12:10:00,144.31,144.39,144.02,144.11,11802.0,139.4554,139.5327,139.1752,139.2621,11802.0
2020-04-03 12:15:00,144.21,144.21,143.88,144.0,5339.0,139.3588,139.3588,139.0399,139.1558,5339.0
2020-04-03 12:20:00,143.94,144.19,143.94,144.07,7108.0,139.0979,139.3395,139.0979,139.2235,7108.0
2020-04-03 12:25:00,144.05,144.07,143.72,144.05,3043.0,139.2042,139.2235,138.8853,139.2042,3043.0
2020-04-03 12:30:00,144.06,144.23,144.01,144.1,3571.0,139.2138,139.3781,139.1655,139.2525,3571.0
2020-04-03 12:35:00,144.09,144.36,144.09,144.33,8396.0,139.2428,139.5037,139.2428,139.4747,8396.0
2020-04-03 12:40:00,144.28,144.5,144.14,144.46,35795.0,139.4264,139.639,139.2911,139.6004,35795.0
2020-04-03 12:45:00,144.46,144.46,143.92,143.92,16990.0,139.6004,139.6004,139.0785,139.0785,16990.0
2020-04-03 12:50:00,143.95,144.12,143.95,144.09,1676.0,139.1075,139.2718,139.1075,139.2428,1676.0
2020-04-03 12:55:00,144.0,144.25,144.0,144.23,6249.0,139.1558,139.3974,139.1558,139.3781,6249.0
2020-04-03 13:00:00,144.23,144.24,144.08,144.24,816.0,139.3781,139.3878,139.2332,139.3878,816.0
2020-04-03 13:05:00,144.37,144.44,144.31,144.4,3763.0,139.5134,139.581,139.4554,139.5424,3763.0
2020-04-03 13:10:00,144.49,144.53,144.07,144.1,8860.0,139.6294,139.668,139.2235,139.2525,8860.0
2020-04-03 13:15:00,144.17,144.35,144.17,144.33,1976.0,139.3201,139.4941,139.3201,139.4747,1976.0
2020-04-03 13:20:00,144.39,144.39,144.08,144.08,6309.0,139.5327,139.5327,139.2332,139.2332,6309.0
2020-04-03 13:25:00,143.92,143.92,143.72,143.73,2438.0,139.0785,139.0785,138.8853,138.8949,2438.0
2020-04-03 13:30:00,143.72,143.72,143.35,143.36,5822.0,138.8853,138.8853,138.5277,138.5374,5822.0
2020-04-03 13:35:00,143.48,143.62,143.41,143.46,35765.0,138.6533,138.7886,138.5857,138.634,35765.0
2020-04-03 13:40:00,143.43,143.43,143.25,143.28,2327.0,138.605,138.605,138.4311,138.4601,2327.0
2020-04-03 13:45:00,143.47,143.59,143.43,143.46,9940.0,138.6437,138.7596,138.605,138.634,9940.0
2020-04-03 13:50:00,143.53,143.53,143.33,143.36,12901.0,138.7017,138.7017,138.5084,138.5374,12901.0
2020-04-03 13:55:00,143.29,143.31,143.21,143.24,2451.0,138.4697,138.4891,138.3924,138.4214,2451.0
2020-04-03 14:00:00,143.44,143.62,143.18,143.27,4739.0,138.6147,138.7886,138.3634,138.4504,4739.0
2020-04-03 14:05:00,143.27,143.29,143.08,143.14,12390.0,138.4504,138.4697,138.2668,138.3248,12390.0
2020-04-03 14:10:00,143.05,143.12,142.94,143.07,5179.0,138.2378,138.3055,138.1315,138.2571,5179.0
2020-04-03 14:15:00,143.16,143.2,142.93,142.98,15328.0,138.3441,138.3828,138.1218,138.1702,15328.0
2020-04-03 14:20:00,143.01,143.35,143.0,143.35,4460.0,138.1992,138.5277,138.1895,138.5277,4460.0
2020-04-03 14:25:00,143.31,143.77,143.24,143.77,20597.0,138.4891,138.9336,138.4214,138.9336,20597.0
2020-04-03 14:30:00,143.85,143.85,143.45,143.63,12261.0,139.0109,139.0109,138.6243,138.7983,12261.0
2020-04-03 14:35:00,143.56,143.71,143.48,143.49,5642.0,138.7306,138.8756,138.6533,138.663,5642.0
2020-04-03 14:40:00,143.64,143.64,143.21,143.22,6164.0,138.808,138.808,138.3924,138.4021,6164.0
2020-04-03 14:45:00,143.27,143.56,143.26,143.52,16545.0,138.4504,138.7306,138.4407,138.692,16545.0
2020-04-03 14:50:00,143.69,144.15,143.65,143.89,6418.0,138.8563,139.3008,138.8176,139.0495,6418.0
2020-04-03 14:55:00,143.91,144.23,143.91,144.2,12528.0,139.0689,139.3781,139.0689,139.3491,12528.0
2020-04-03 15:00:00,144.23,144.5,143.77,143.86,16056.0,139.3781,139.639,138.9336,139.0206,16056.0
2020-04-03 15:05:00,143.85,143.86,143.71,143.72,6749.0,139.0109,139.0206,138.8756,138.8853,6749.0
2020-04-03 15:10:00,143.65,144.07,143.58,143.96,17491.0,138.8176,139.2235,138.75,139.1172,17491.0
2020-04-03 15:15:00,143.87,144.36,143.78,144.13,18401.0,139.0302,139.5037,138.9432,139.2815,18401.0
2020-04-03 15:20:00,144.09,144.1,143.7,143.73,15567.0,139.2428,139.2525,138.8659,138.8949,15567.0
2020-04-03 15:25:00,143.74,143.98,143.67,143.95,14983.0,138.9046,139.1365,138.8369,139.1075,14983.0
2020-04-03 15:30:00,143.95,144.24,143.71,143.72,15075.0,139.1075,139.3878,138.8756,138.8853,15075.0
2020-04-03 15:35:00,143.72,144.0,143.59,143.62,16257.0,138.8853,139.1558,138.7596,138.7886,16257.0
2020-04-03 15:40:00,143.67,143.73,143.23,143.26,27764.0,138.8369,138.8949,138.4117,138.4407,27764.0
2020-04-03 15:45:00,143.27,144.26,143.25,144.1,40905.0,138.4504,139.4071,138.4311,139.2525,40905.0
2020-04-03 15:50:00,144.24,144.97,144.24,144.87,45887.0,139.3878,140.0932,139.3878,139.9966,45887.0
2020-04-03 15:55:00,144.86,144.86,144.19,144.54,59367.0,139.9869,139.9869,139.3395,139.6777,59367.0
2020-04-06 09:30:00,149.8,150.36,149.57,149.8,59910.0,144.7607,145.3019,144.5385,144.7607,59910.0
2020-04-06 09:35:00,149.67,150.04,149.47,149.69,16484.0,144.6351,144.9927,144.4418,144.6544,16484.0
2020-04-06 09:40:00,149.83,150.04,149.83,149.99,11690.0,144.7897,144.9927,144.7897,144.9443,11690.0
2020-04-06 09:45:00,150.11,150.48,150.11,150.38,29843.0,145.0603,145.4179,145.0603,145.3212,29843.0
2020-04-06 09:50:00,150.38,151.17,150.38,151.1,52554.0,145.3212,146.0846,145.3212,146.017,52554.0
2020-04-06 09:55:00,151.07,151.28,150.83,151.26,7606.0,145.988,146.1909,145.7561,146.1716,7606.0
2020-04-06 10:00:00,151.17,151.46,151.14,151.33,33688.0,146.0846,146.3649,146.0557,146.2393,33688.0
2020-04-06 10:05:00,151.28,151.44,150.95,151.35,31814.0,146.1909,146.3456,145.872,146.2586,31814.0
2020-04-06 10:10:00,151.32,151.38,151.12,151.15,12090.0,146.2296,146.2876,146.0363,146.0653,12090.0
2020-04-06 10:15:00,151.22,151.55,151.22,151.55,11560.0,146.133,146.4519,146.133,146.4519,11560.0
2020-04-06 10:20:00,151.71,151.74,151.61,151.71,7003.0,146.6065,146.6355,146.5098,146.6065,7003.0
2020-04-06 10:25:00,151.74,151.75,151.33,151.49,25105.0,146.6355,146.6451,146.2393,146.3939,25105.0
2020-04-06 10:30:00,151.46,151.47,151.09,151.31,18384.0,146.3649,146.3746,146.0073,146.2199,18384.0
2020-04-06 10:35:00,151.46,151.72,151.37,151.64,6140.0,146.3649,146.6161,146.2779,146.5388,6140.0
2020-04-06 10:40:00,151.72,151.76,151.21,151.26,9171.0,146.6161,146.6548,146.1233,146.1716,9171.0
2020-04-06 10:45:00,151.25,151.38,150.98,151.0,12840.0,146.162,146.2876,145.901,145.9204,12840.0
2020-04-06 10:50:00,151.02,151.24,151.02,151.22,12820.0,145.9397,146.1523,145.9397,146.133,12820.0
2020-04-06 10:55:00,151.21,151.37,151.2,151.27,3818.0,146.1233,146.2779,146.1136,146.1813,3818.0
2020-04-06 11:00:00,151.28,151.55,151.09,151.55,12959.0,146.1909,146.4519,146.0073,146.4519,12959.0
2020-04-06 11:05:00,151.57,151.67,151.51,151.64,17211.0,146.4712,146.5678,146.4132,146.5388,17211.0
2020-04-06 11:10:00,151.69,151.74,151.5,151.66,7826.0,146.5872,146.6355,146.4035,146.5582,7826.0
2020-04-06 11:15:00,151.63,151.71,151.49,151.62,10987.0,146.5292,146.6065,146.3939,146.5195,10987.0
2020-04-06 11:20:00,151.58,151.59,151.42,151.42,30159.0,146.4809,146.4905,146.3262,146.3262,30159.0
2020-04-06 11:25:00,151.52,151.88,151.52,151.88,12080.0,146.4229,146.7708,146.4229,146.7708,12080.0
2020-04-06 11:30:00,151.89,151.93,151.72,151.72,23371.0,146.7804,146.8191,146.6161,146.6161,23371.0
2020-04-06 11:35:00,151.74,151.85,151.52,151.64,9948.0,146.6355,146.7418,146.4229,146.5388,9948.0
2020-04-06 11:40:00,151.66,152.0,151.63,151.92,14820.0,146.5582,146.8867,146.5292,146.8094,14820.0
2020-04-06 11:45:00,151.88,152.26,151.84,152.19,11232.0,146.7708,147.138,146.7321,147.0703,11232.0
2020-04-06 11:50:00,152.07,152.18,151.98,152.12,5285.0,146.9544,147.0607,146.8674,147.0027,5285.0
2020-04-06 11:55:00,152.11,152.16,152.0,152.08,6646.0,146.993,147.0413,146.8867,146.964,6646.0
2020-04-06 12:00:00,152.11,152.26,151.95,152.22,23701.0,146.993,147.138,146.8384,147.0993,23701.0
2020-04-06 12:05:00,152.28,152.29,152.1,152.23,7641.0,147.1573,147.167,146.9834,147.109,7641.0
2020-04-06 12:10:00,152.22,152.44,152.06,152.44,11176.0,147.0993,147.3119,146.9447,147.3119,11176.0
2020-04-06 12:15:00,152.45,152.54,152.4,152.52,5720.0,147.3216,147.4086,147.2733,147.3892,5720.0
2020-04-06 12:20:00,152.57,152.87,152.57,152.87,9300.0,147.4376,147.7275,147.4376,147.7275,9300.0
2020-04-06 12:25:00,152.89,152.9,152.73,152.82,7016.0,147.7468,147.7565,147.5922,147.6791,7016.0
2020-04-06 12:30:00,152.82,152.87,152.58,152.72,18535.0,147.6791,147.7275,147.4472,147.5825,18535.0
2020-04-06 12:35:00,152.8,152.98,152.74,152.84,8094.0,147.6598,147.8338,147.6018,147.6985,8094.0
2020-04-06 12:40:00,152.82,152.94,152.67,152.78,43742.0,147.6791,147.7951,147.5342,147.6405,43742.0
2020-04-06 12:45:00,152.75,152.9,152.67,152.76,11900.0,147.6115,147.7565,147.5342,147.6212,11900.0
2020-04-06 12:50:00,152.64,152.89,152.63,152.89,11033.0,147.5052,147.7468,147.4955,147.7468,11033.0
2020-04-06 12:55:00,152.84,153.09,152.84,153.09,6447.0,147.6985,147.9401,147.6985,147.9401,6447.0
2020-04-06 13:00:00,153.1,153.14,152.9,152.96,11640.0,147.9497,147.9884,147.7565,147.8144,11640.0
2020-04-06 13:05:00,152.94,152.99,152.89,152.9,8572.0,147.7951,147.8434,147.7468,147.7565,8572.0
2020-04-06 13:10:00,152.94,153.11,152.91,152.95,21020.0,147.7951,147.9594,147.7661,147.8048,21020.0
2020-04-06 13:15:00,152.86,152.97,152.76,152.85,7593.0,147.7178,147.8241,147.6212,147.7081,7593.0
2020-04-06 13:20:00,152.83,152.99,152.83,152.97,33017.0,147.6888,147.8434,147.6888,147.8241,33017.0
2020-04-06 13:25:00,152.98,152.98,152.83,152.93,125675.0,147.8338,147.8338,147.6888,147.7854,125675.0
2020-04-06 13:30:00,152.97,153.0,152.77,152.84,2858.0,147.8241,147.8531,147.6308,147.6985,2858.0
2020-04-06 13:35:00,152.9,153.11,152.88,153.09,7449.0,147.7565,147.9594,147.7371,147.9401,7449.0
2020-04-06 13:40:00,153.07,153.33,153.07,153.33,5829.0,147.9207,148.172,147.9207,148.172,5829.0
2020-04-06 13:45:00,153.32,153.5,153.2,153.43,9959.0,148.1623,148.3363,148.0464,148.2686,9959.0
2020-04-06 13:50:00,153.45,153.53,153.37,153.39,27487.0,148.2879,148.3653,148.2106,148.23,27487.0
2020-04-06 13:55:00,153.4,153.52,153.34,153.51,4907.0,148.2396,148.3556,148.1816,148.3459,4907.0
2020-04-06 14:00:00,153.5,153.5,153.23,153.23,20360.0,148.3363,148.3363,148.0754,148.0754,20360.0
2020-04-06 14:05:00,153.25,153.25,153.02,153.02,1969.0,148.0947,148.0947,147.8724,147.8724,1969.0
2020-04-06 14:10:00,152.98,153.01,152.75,152.75,5933.0,147.8338,147.8628,147.6115,147.6115,5933.0
2020-04-06 14:15:00,152.75,152.87,152.69,152.8,17743.0,147.6115,147.7275,147.5535,147.6598,17743.0
2020-04-06 14:20:00,152.81,152.87,152.55,152.87,18880.0,147.6695,147.7275,147.4182,147.7275,18880.0
2020-04-06 14:25:00,152.81,152.87,152.73,152.81,14591.0,147.6695,147.7275,147.5922,147.6695,14591.0
2020-04-06 14:30:00,152.89,153.02,152.75,152.84,14794.0,147.7468,147.8724,147.6115,147.6985,14794.0
2020-04-06 14:35:00,152.93,153.12,152.92,153.0,93564.0,147.7854,147.9691,147.7758,147.8531,93564.0
2020-04-06 14:40:00,153.0,153.1,152.88,153.1,69142.0,147.8531,147.9497,147.7371,147.9497,69142.0
2020-04-06 14:45:00,153.07,153.25,153.0,153.25,86761.0,147.9207,148.0947,147.8531,148.0947,86761.0
2020-04-06 14:50:00,153.22,153.28,153.18,153.2,44494.0,148.0657,148.1237,148.027,148.0464,44494.0
2020-04-06 14:55:00,153.18,153.43,153.14,153.37,20304.0,148.027,148.2686,147.9884,148.2106,20304.0
2020-04-06 15:00:00,153.34,153.41,153.13,153.38,74681.0,148.1816,148.2493,147.9787,148.2203,74681.0
2020-04-06 15:05:00,153.35,153.77,153.35,153.7,26404.0,148.1913,148.5972,148.1913,148.5295,26404.0
2020-04-06 15:10:00,153.72,153.78,153.4,153.46,23105.0,148.5489,148.6068,148.2396,148.2976,23105.0
2020-04-06 15:15:00,153.48,153.59,153.12,153.14,18898.0,148.3169,148.4232,147.9691,147.9884,18898.0
2020-04-06 15:20:00,153.09,153.53,153.09,153.53,26469.0,147.9401,148.3653,147.9401,148.3653,26469.0
2020-04-06 15:25:00,153.54,153.82,153.46,153.79,23185.0,148.3749,148.6455,148.2976,148.6165,23185.0
2020-04-06 15:30:00,153.83,153.99,153.61,153.74,70552.0,148.6552,148.8098,148.4426,148.5682,70552.0
2020-04-06 15:35:00,153.78,154.11,153.72,154.03,73637.0,148.6068,148.9257,148.5489,148.8484,73637.0
2020-04-06 15:40:00,154.03,154.27,153.93,154.25,52894.0,148.8484,149.0804,148.7518,149.061,52894.0
2020-04-06 15:45:00,154.27,154.28,153.79,154.24,43790.0,149.0804,149.09,148.6165,149.0514,43790.0
2020-04-06 15:50:00,154.24,155.77,154.24,155.77,56074.0,149.0514,150.5299,149.0514,150.5299,56074.0
2020-04-06 15:55:00,155.8,156.1,155.11,155.11,252881.0,150.5589,150.8488,149.8921,149.8921,252881.0
2020-04-07 09:30:00,160.44,160.99,159.75,159.91,66652.0,155.0428,155.5743,154.376,154.5306,66652.0
2020-04-07 09:35:00,159.84,159.84,158.69,158.69,17874.0,154.463,154.463,153.3517,153.3517,17874.0
2020-04-07 09:40:00,158.65,159.28,158.65,159.15,6964.0,153.313,153.9218,153.313,153.7962,6964.0
2020-04-07 09:45:00,159.36,159.52,159.14,159.17,9351.0,153.9991,154.1538,153.7865,153.8155,9351.0
2020-04-07 09:50:00,159.14,159.86,159.09,159.82,41263.0,153.7865,154.4823,153.7382,154.4437,41263.0
2020-04-07 09:55:00,159.8,159.97,159.49,159.63,15237.0,154.4243,154.5886,154.1248,154.2601,15237.0
2020-04-07 10:00:00,159.63,159.71,158.73,158.86,9299.0,154.2601,154.3374,153.3903,153.516,9299.0
2020-04-07 10:05:00,158.93,158.93,158.12,158.12,4068.0,153.5836,153.5836,152.8009,152.8009,4068.0
2020-04-07 10:10:00,158.24,158.39,157.5,157.56,28245.0,152.9168,153.0618,152.2017,152.2597,28245.0
2020-04-07 10:15:00,157.64,157.83,157.06,157.78,7338.0,152.337,152.5206,151.7765,152.4723,7338.0
2020-04-07 10:20:00,157.78,157.96,157.11,157.33,20565.0,152.4723,152.6462,151.8248,152.0374,20565.0
2020-04-07 10:25:00,157.14,157.77,157.14,157.28,6886.0,151.8538,152.4626,151.8538,151.9891,6886.0
2020-04-07 10:30:00,157.35,158.05,157.21,157.99,12750.0,152.0568,152.7332,151.9215,152.6752,12750.0
2020-04-07 10:35:00,157.88,157.96,157.56,157.71,22089.0,152.5689,152.6462,152.2597,152.4046,22089.0
2020-04-07 10:40:00,157.58,157.7,157.15,157.16,4197.0,152.279,152.395,151.8635,151.8731,4197.0
2020-04-07 10:45:00,157.34,157.38,156.4,156.4,9013.0,152.0471,152.0857,151.1387,151.1387,9013.0
2020-04-07 10:50:00,156.45,156.57,156.17,156.33,7711.0,151.187,151.303,150.9164,151.0711,7711.0
2020-04-07 10:55:00,156.4,157.05,156.4,156.82,13907.0,151.1387,151.7668,151.1387,151.5446,13907.0
2020-04-07 11:00:00,156.84,156.92,156.31,156.52,11023.0,151.5639,151.6412,151.0517,151.2547,11023.0
2020-04-07 11:05:00,156.8,157.27,156.68,157.02,16869.0,151.5253,151.9794,151.4093,151.7379,16869.0
2020-04-07 11:10:00,157.19,157.26,157.02,157.22,16177.0,151.9021,151.9698,151.7379,151.9311,16177.0
2020-04-07 11:15:00,157.29,157.69,157.29,157.49,13345.0,151.9988,152.3853,151.9988,152.192,13345.0
2020-04-07 11:20:00,157.53,157.56,157.23,157.49,24206.0,152.2307,152.2597,151.9408,152.192,24206.0
2020-04-07 11:25:00,157.53,157.87,157.1,157.82,12505.0,152.2307,152.5593,151.8152,152.5109,12505.0
2020-04-07 11:30:00,157.89,158.17,157.83,158.04,14987.0,152.5786,152.8492,152.5206,152.7235,14987.0
2020-04-07 11:35:00,158.0,158.49,157.97,158.49,14355.0,152.6849,153.1584,152.6559,153.1584,14355.0
2020-04-07 11:40:00,158.43,158.61,158.31,158.48,14057.0,153.1004,153.2744,152.9845,153.1487,14057.0
2020-04-07 11:45:00,158.51,158.6,158.26,158.39,23344.0,153.1777,153.2647,152.9361,153.0618,23344.0
2020-04-07 11:50:00,158.36,158.36,157.94,158.01,8093.0,153.0328,153.0328,152.6269,152.6946,8093.0
2020-04-07 11:55:00,157.99,158.19,157.75,157.84,9724.0,152.6752,152.8685,152.4433,152.5303,9724.0
2020-04-07 12:00:00,158.0,158.46,158.0,158.46,12373.0,152.6849,153.1294,152.6849,153.1294,12373.0
2020-04-07 12:05:00,158.49,159.06,158.49,159.06,10412.0,153.1584,153.7092,153.1584,153.7092,10412.0
2020-04-07 12:10:00,158.93,159.11,158.82,158.82,25898.0,153.5836,153.7575,153.4773,153.4773,25898.0
2020-04-07 12:15:00,159.01,159.41,159.01,159.27,17413.0,153.6609,154.0475,153.6609,153.9122,17413.0
2020-04-07 12:20:00,159.33,159.43,158.95,158.95,9437.0,153.9701,154.0668,153.6029,153.6029,9437.0
2020-04-07 12:25:00,158.91,158.96,158.61,158.96,10093.0,153.5643,153.6126,153.2744,153.6126,10093.0
2020-04-07 12:30:00,158.96,159.05,158.55,158.61,9836.0,153.6126,153.6996,153.2164,153.2744,9836.0
2020-04-07 12:35:00,158.67,158.8,158.41,158.52,11562.0,153.3323,153.458,153.0811,153.1874,11562.0
2020-04-07 12:40:00,158.56,158.99,158.48,158.77,7389.0,153.226,153.6416,153.1487,153.429,7389.0
2020-04-07 12:45:00,158.82,159.04,158.75,158.94,18339.0,153.4773,153.6899,153.4097,153.5933,18339.0
2020-04-07 12:50:00,158.95,158.96,158.63,158.69,5596.0,153.6029,153.6126,153.2937,153.3517,5596.0
2020-04-07 12:55:00,158.67,159.02,158.67,158.75,7827.0,153.3323,153.6706,153.3323,153.4097,7827.0
2020-04-07 13:00:00,158.81,159.03,158.7,158.98,58291.0,153.4676,153.6802,153.3613,153.6319,58291.0
2020-04-07 13:05:00,158.9,159.12,158.86,158.94,13967.0,153.5546,153.7672,153.516,153.5933,13967.0
2020-04-07 13:10:00,158.75,158.97,158.46,158.97,36878.0,153.4097,153.6223,153.1294,153.6223,36878.0
2020-04-07 13:15:00,158.81,158.81,158.32,158.32,5788.0,153.4676,153.4676,152.9941,152.9941,5788.0
2020-04-07 13:20:00,158.47,158.63,158.32,158.56,6637.0,153.1391,153.2937,152.9941,153.226,6637.0
2020-04-07 13:25:00,158.48,158.6,158.38,158.41,12806.0,153.1487,153.2647,153.0521,153.0811,12806.0
2020-04-07 13:30:00,158.48,158.48,158.08,158.08,5576.0,153.1487,153.1487,152.7622,152.7622,5576.0
2020-04-07 13:35:00,158.12,158.18,157.92,158.04,12907.0,152.8009,152.8588,152.6076,152.7235,12907.0
2020-04-07 13:40:00,157.94,158.3,157.84,158.02,9581.0,152.6269,152.9748,152.5303,152.7042,9581.0
2020-04-07 13:45:00,157.96,158.23,157.96,158.07,6717.0,152.6462,152.9072,152.6462,152.7525,6717.0
2020-04-07 13:50:00,157.86,157.88,157.72,157.88,9601.0,152.5496,152.5689,152.4143,152.5689,9601.0
2020-04-07 13:55:00,157.88,157.88,157.72,157.81,6903.0,152.5689,152.5689,152.4143,152.5013,6903.0
2020-04-07 14:00:00,157.67,157.74,157.56,157.56,13224.0,152.366,152.4336,152.2597,152.2597,13224.0
2020-04-07 14:05:00,157.54,157.54,156.98,157.1,26656.0,152.2404,152.2404,151.6992,151.8152,26656.0
2020-04-07 14:10:00,157.27,157.49,157.03,157.11,11852.0,151.9794,152.192,151.7475,151.8248,11852.0
2020-04-07 14:15:00,157.08,157.2,156.62,156.62,12594.0,151.7958,151.9118,151.3513,151.3513,12594.0
2020-04-07 14:20:00,156.68,157.32,156.56,157.21,16296.0,151.4093,152.0278,151.2933,151.9215,16296.0
2020-04-07 14:25:00,157.12,157.53,157.09,157.09,22640.0,151.8345,152.2307,151.8055,151.8055,22640.0
2020-04-07 14:30:00,157.08,157.32,156.93,157.13,47084.0,151.7958,152.0278,151.6509,151.8442,47084.0
2020-04-07 14:35:00,156.99,157.02,156.59,156.59,7213.0,151.7089,151.7379,151.3223,151.3223,7213.0
2020-04-07 14:40:00,156.5,156.61,155.89,156.03,13785.0,151.2353,151.3416,150.6459,150.7812,13785.0
2020-04-07 14:45:00,156.14,156.35,156.02,156.07,15073.0,150.8875,151.0904,150.7715,150.8198,15073.0
2020-04-07 14:50:00,155.93,155.97,155.41,155.47,22229.0,150.6845,150.7232,150.182,150.24,22229.0
2020-04-07 14:55:00,155.38,155.85,155.27,155.59,24614.0,150.153,150.6072,150.0467,150.356,24614.0
2020-04-07 15:00:00,155.63,156.27,155.59,156.14,8767.0,150.3946,151.0131,150.356,150.8875,8767.0
2020-04-07 15:05:00,156.22,156.53,155.96,156.48,20425.0,150.9648,151.2643,150.7135,151.216,20425.0
2020-04-07 15:10:00,156.55,156.88,156.48,156.78,10718.0,151.2837,151.6026,151.216,151.5059,10718.0
2020-04-07 15:15:00,156.83,156.83,155.9,155.95,17848.0,151.5542,151.5542,150.6555,150.7038,17848.0
2020-04-07 15:20:00,155.9,155.92,155.12,155.12,39569.0,150.6555,150.6749,149.9018,149.9018,39569.0
2020-04-07 15:25:00,155.17,155.98,155.13,155.31,33368.0,149.9501,150.7328,149.9114,150.0854,33368.0
2020-04-07 15:30:00,155.33,155.81,155.0,155.72,51342.0,150.1047,150.5686,149.7858,150.4816,51342.0
2020-04-07 15:35:00,155.68,156.28,155.55,156.15,18231.0,150.4429,151.0227,150.3173,150.8971,18231.0
2020-04-07 15:40:00,156.21,156.57,156.12,156.16,19829.0,150.9551,151.303,150.8681,150.9068,19829.0
2020-04-07 15:45:00,156.32,157.01,156.24,157.01,24600.0,151.0614,151.7282,150.9841,151.7282,24600.0
2020-04-07 15:50:00,157.27,157.27,154.81,155.49,65049.0,151.9794,151.9794,149.6022,150.2593,65049.0
2020-04-07 15:55:00,155.48,155.63,154.7,154.75,245000.0,150.2497,150.3946,149.4959,149.5442,245000.0
2020-04-08 09:30:00,156.6,157.1,156.24,156.43,29563.0,151.332,151.8152,150.9841,151.1677,29563.0
2020-04-08 09:35:00,156.52,156.6,155.93,156.33,9006.0,151.2547,151.332,150.6845,151.0711,9006.0
2020-04-08 09:40:00,156.68,156.68,156.24,156.38,4843.0,151.4093,151.4093,150.9841,151.1194,4843.0
2020-04-08 09:45:00,156.52,156.63,156.04,156.04,12737.0,151.2547,151.361,150.7908,150.7908,12737.0
2020-04-08 09:50:00,155.9,156.17,155.85,156.0,6314.0,150.6555,150.9164,150.6072,150.7522,6314.0
2020-04-08 09:55:00,155.93,155.93,155.48,155.51,10369.0,150.6845,150.6845,150.2497,150.2787,10369.0
2020-04-08 10:00:00,155.6,155.87,155.53,155.53,3770.0,150.3656,150.6265,150.298,150.298,3770.0
2020-04-08 10:05:00,155.57,155.64,155.13,155.25,3099.0,150.3366,150.4043,149.9114,150.0274,3099.0
2020-04-08 10:10:00,155.29,155.71,155.29,155.71,6284.0,150.0661,150.4719,150.0661,150.4719,6284.0
2020-04-08 10:15:00,155.68,156.0,155.67,155.96,6367.0,150.4429,150.7522,150.4333,150.7135,6367.0
2020-04-08 10:20:00,155.9,156.07,155.82,155.82,7114.0,150.6555,150.8198,150.5782,150.5782,7114.0
2020-04-08 10:25:00,155.83,156.31,155.82,156.25,20003.0,150.5879,151.0517,150.5782,150.9938,20003.0
2020-04-08 10:30:00,156.36,156.52,156.14,156.41,12066.0,151.1001,151.2547,150.8875,151.1484,12066.0
2020-04-08 10:35:00,156.52,156.52,156.23,156.31,11075.0,151.2547,151.2547,150.9744,151.0517,11075.0
2020-04-08 10:40:00,156.34,156.49,155.99,156.04,7432.0,151.0807,151.2257,150.7425,150.7908,7432.0
2020-04-08 10:45:00,156.21,156.43,156.11,156.42,20963.0,150.9551,151.1677,150.8585,151.158,20963.0
2020-04-08 10:50:00,156.59,156.91,156.59,156.84,6932.0,151.3223,151.6316,151.3223,151.5639,6932.0
2020-04-08 10:55:00,156.75,157.09,156.56,157.03,16885.0,151.4769,151.8055,151.2933,151.7475,16885.0
2020-04-08 11:00:00,157.0,157.19,156.89,156.9,12851.0,151.7185,151.9021,151.6122,151.6219,12851.0
2020-04-08 11:05:00,156.92,157.01,156.7,156.86,19945.0,151.6412,151.7282,151.4286,151.5832,19945.0
2020-04-08 11:10:00,156.87,157.39,156.87,157.32,28153.0,151.5929,152.0954,151.5929,152.0278,28153.0
2020-04-08 11:15:00,157.28,157.58,157.28,157.45,14024.0,151.9891,152.279,151.9891,152.1534,14024.0
2020-04-08 11:20:00,157.52,157.83,157.52,157.64,7128.0,152.221,152.5206,152.221,152.337,7128.0
2020-04-08 11:25:00,157.63,158.05,157.63,157.89,6550.0,152.3273,152.7332,152.3273,152.5786,6550.0
2020-04-08 11:30:00,157.96,158.1,157.82,158.1,9049.0,152.6462,152.7815,152.5109,152.7815,9049.0
2020-04-08 11:35:00,158.1,158.38,158.1,158.34,10622.0,152.7815,153.0521,152.7815,153.0134,10622.0
2020-04-08 11:40:00,158.51,158.53,158.34,158.38,5165.0,153.1777,153.1971,153.0134,153.0521,5165.0
2020-04-08 11:45:00,158.39,158.61,158.29,158.47,32325.0,153.0618,153.2744,152.9651,153.1391,32325.0
2020-04-08 11:50:00,158.38,158.38,158.09,158.12,8527.0,153.0521,153.0521,152.7719,152.8009,8527.0
2020-04-08 11:55:00,158.14,158.36,158.08,158.11,11666.0,152.8202,153.0328,152.7622,152.7912,11666.0
2020-04-08 12:00:00,158.15,158.15,157.89,158.11,10169.0,152.8298,152.8298,152.5786,152.7912,10169.0
2020-04-08 12:05:00,157.99,158.24,157.96,158.01,7540.0,152.6752,152.9168,152.6462,152.6946,7540.0
2020-04-08 12:10:00,158.04,158.07,157.75,157.87,23407.0,152.7235,152.7525,152.4433,152.5593,23407.0
2020-04-08 12:15:00,158.01,158.33,158.0,158.28,17106.0,152.6946,153.0038,152.6849,152.9555,17106.0
2020-04-08 12:20:00,158.29,158.43,158.17,158.43,98153.0,152.9651,153.1004,152.8492,153.1004,98153.0
2020-04-08 12:25:00,158.42,158.44,158.08,158.08,16694.0,153.0908,153.1101,152.7622,152.7622,16694.0
2020-04-08 12:30:00,158.08,158.25,158.08,158.24,20606.0,152.7622,152.9265,152.7622,152.9168,20606.0
2020-04-08 12:35:00,158.31,158.72,157.99,158.71,19738.0,152.9845,153.3807,152.6752,153.371,19738.0
2020-04-08 12:40:00,158.65,158.84,158.52,158.63,5524.0,153.313,153.4966,153.1874,153.2937,5524.0
2020-04-08 12:45:00,158.67,158.84,158.6,158.6,6504.0,153.3323,153.4966,153.2647,153.2647,6504.0
2020-04-08 12:50:00,158.65,158.7,158.34,158.45,12269.0,153.313,153.3613,153.0134,153.1197,12269.0
2020-04-08 12:55:00,158.43,158.47,158.23,158.44,14083.0,153.1004,153.1391,152.9072,153.1101,14083.0
2020-04-08 13:00:00,158.45,158.52,158.22,158.48,16292.0,153.1197,153.1874,152.8975,153.1487,16292.0
2020-04-08 13:05:00,158.45,158.68,158.34,158.43,14452.0,153.1197,153.342,153.0134,153.1004,14452.0
2020-04-08 13:10:00,158.46,158.51,158.19,158.51,48423.0,153.1294,153.1777,152.8685,153.1777,48423.0
2020-04-08 13:15:00,158.53,158.57,158.44,158.57,12202.0,153.1971,153.2357,153.1101,153.2357,12202.0
2020-04-08 13:20:00,158.53,158.72,158.53,158.72,4428.0,153.1971,153.3807,153.1971,153.3807,4428.0
2020-04-08 13:25:00,158.67,158.67,158.31,158.31,12380.0,153.3323,153.3323,152.9845,152.9845,12380.0
2020-04-08 13:30:00,158.45,158.45,158.0,158.13,24918.0,153.1197,153.1197,152.6849,152.8105,24918.0
2020-04-08 13:35:00,158.09,158.09,157.77,157.84,23687.0,152.7719,152.7719,152.4626,152.5303,23687.0
2020-04-08 13:40:00,157.85,158.01,157.71,157.79,19729.0,152.5399,152.6946,152.4046,152.482,19729.0
2020-04-08 13:45:00,157.78,158.06,157.78,157.86,7823.0,152.4723,152.7429,152.4723,152.5496,7823.0
2020-04-08 13:50:00,157.89,158.04,157.89,157.99,9159.0,152.5786,152.7235,152.5786,152.6752,9159.0
2020-04-08 13:55:00,157.89,157.89,157.56,157.7,12339.0,152.5786,152.5786,152.2597,152.395,12339.0
2020-04-08 14:00:00,157.72,158.16,157.59,158.03,24800.0,152.4143,152.8395,152.2887,152.7139,24800.0
2020-04-08 14:05:00,158.17,158.4,158.05,158.39,6231.0,152.8492,153.0714,152.7332,153.0618,6231.0
2020-04-08 14:10:00,158.47,158.55,158.35,158.35,5224.0,153.1391,153.2164,153.0231,153.0231,5224.0
2020-04-08 14:15:00,158.41,158.67,158.41,158.47,5431.0,153.0811,153.3323,153.0811,153.1391,5431.0
2020-04-08 14:20:00,158.63,159.01,158.43,159.01,20608.0,153.2937,153.6609,153.1004,153.6609,20608.0
2020-04-08 14:25:00,159.03,159.14,158.99,159.0,5202.0,153.6802,153.7865,153.6416,153.6512,5202.0
2020-04-08 14:30:00,159.08,159.29,159.0,159.15,13945.0,153.7286,153.9315,153.6512,153.7962,13945.0
2020-04-08 14:35:00,159.12,159.29,159.05,159.27,5750.0,153.7672,153.9315,153.6996,153.9122,5750.0
2020-04-08 14:40:00,159.26,159.51,159.26,159.37,56535.0,153.9025,154.1441,153.9025,154.0088,56535.0
2020-04-08 14:45:00,159.34,159.46,159.04,159.12,13244.0,153.9798,154.0958,153.6899,153.7672,13244.0
2020-04-08 14:50:00,159.16,159.48,159.16,159.48,6814.0,153.8059,154.1151,153.8059,154.1151,6814.0
2020-04-08 14:55:00,159.45,159.58,159.38,159.55,35832.0,154.0861,154.2117,154.0185,154.1827,35832.0
2020-04-08 15:00:00,159.49,159.71,159.38,159.69,16756.0,154.1248,154.3374,154.0185,154.318,16756.0
2020-04-08 15:05:00,159.74,159.79,159.52,159.77,34442.0,154.3664,154.4147,154.1538,154.3953,34442.0
2020-04-08 15:10:00,159.77,159.77,159.34,159.39,7048.0,154.3953,154.3953,153.9798,154.0281,7048.0
2020-04-08 15:15:00,159.37,159.58,159.31,159.48,35644.0,154.0088,154.2117,153.9508,154.1151,35644.0
2020-04-08 15:20:00,159.49,159.57,159.06,159.12,14446.0,154.1248,154.2021,153.7092,153.7672,14446.0
2020-04-08 15:25:00,159.14,159.53,159.13,159.47,97368.0,153.7865,154.1634,153.7769,154.1054,97368.0
2020-04-08 15:30:00,159.48,159.95,159.28,159.3,41464.0,154.1151,154.5693,153.9218,153.9412,41464.0
2020-04-08 15:35:00,159.32,159.34,158.79,159.04,22453.0,153.9605,153.9798,153.4483,153.6899,22453.0
2020-04-08 15:40:00,159.03,159.16,158.48,159.12,33470.0,153.6802,153.8059,153.1487,153.7672,33470.0
2020-04-08 15:45:00,159.1,159.36,158.9,159.36,33624.0,153.7479,153.9991,153.5546,153.9991,33624.0
2020-04-08 15:50:00,159.33,160.19,159.32,159.93,325887.0,153.9701,154.8012,153.9605,154.55,325887.0
2020-04-08 15:55:00,160.0,160.0,159.26,159.61,121731.0,154.6176,154.6176,153.9025,154.2407,121731.0
2020-04-09 09:30:00,161.36,161.36,160.43,160.64,58855.0,155.9319,155.9319,155.0331,155.2361,58855.0
2020-04-09 09:35:00,160.62,161.3,160.61,161.18,19794.0,155.2168,155.8739,155.2071,155.7579,19794.0
2020-04-09 09:40:00,161.39,162.19,161.28,162.16,15834.0,155.9608,156.7339,155.8545,156.7049,15834.0
2020-04-09 09:45:00,162.17,162.17,161.73,161.89,7041.0,156.7146,156.7146,156.2894,156.444,7041.0
2020-04-09 09:50:00,161.78,161.91,161.52,161.84,26710.0,156.3377,156.4634,156.0865,156.3957,26710.0
2020-04-09 09:55:00,161.85,162.27,161.77,162.23,8078.0,156.4054,156.8112,156.3281,156.7726,8078.0
2020-04-09 10:00:00,162.38,162.38,161.69,161.69,6543.0,156.9175,156.9175,156.2508,156.2508,6543.0
2020-04-09 10:05:00,161.66,161.85,160.93,160.93,40487.0,156.2218,156.4054,155.5163,155.5163,40487.0
2020-04-09 10:10:00,160.86,161.3,160.86,161.05,9524.0,155.4487,155.8739,155.4487,155.6323,9524.0
2020-04-09 10:15:00,161.05,161.06,160.32,160.35,20861.0,155.6323,155.6419,154.9268,154.9558,20861.0
2020-04-09 10:20:00,160.34,160.48,159.79,160.1,20962.0,154.9462,155.0815,154.4147,154.7142,20962.0
2020-04-09 10:25:00,160.35,161.0,160.29,160.95,10798.0,154.9558,155.584,154.8979,155.5356,10798.0
2020-04-09 10:30:00,160.9,160.9,160.41,160.77,13653.0,155.4873,155.4873,155.0138,155.3617,13653.0
2020-04-09 10:35:00,160.86,161.22,160.61,161.14,14810.0,155.4487,155.7966,155.2071,155.7193,14810.0
2020-04-09 10:40:00,161.14,161.25,160.84,161.21,13931.0,155.7193,155.8256,155.4294,155.7869,13931.0
2020-04-09 10:45:00,161.26,161.58,161.13,161.24,12932.0,155.8352,156.1445,155.7096,155.8159,12932.0
2020-04-09 10:50:00,161.28,161.28,160.81,160.91,15051.0,155.8545,155.8545,155.4004,155.497,15051.0
2020-04-09 10:55:00,160.87,161.31,160.87,161.13,9473.0,155.4583,155.8835,155.4583,155.7096,9473.0
2020-04-09 11:00:00,161.12,161.13,160.35,160.36,9534.0,155.6999,155.7096,154.9558,154.9655,9534.0
2020-04-09 11:05:00,160.5,160.72,160.13,160.62,22289.0,155.1008,155.3134,154.7432,155.2168,22289.0
2020-04-09 11:10:00,160.72,160.72,160.19,160.48,5819.0,155.3134,155.3134,154.8012,155.0815,5819.0
2020-04-09 11:15:00,160.48,160.48,160.06,160.24,4524.0,155.0815,155.0815,154.6756,154.8495,4524.0
2020-04-09 11:20:00,160.35,160.48,160.12,160.19,5496.0,154.9558,155.0815,154.7336,154.8012,5496.0
2020-04-09 11:25:00,160.13,160.74,160.02,160.64,1095059.0,154.7432,155.3327,154.6369,155.2361,1095059.0
2020-04-09 11:30:00,160.66,160.88,160.58,160.64,18944.0,155.2554,155.468,155.1781,155.2361,18944.0
2020-04-09 11:35:00,160.63,161.12,160.56,161.06,63826.0,155.2264,155.6999,155.1588,155.6419,63826.0
2020-04-09 11:40:00,161.17,161.34,161.04,161.27,17390.0,155.7482,155.9125,155.6226,155.8449,17390.0
2020-04-09 11:45:00,161.35,161.44,161.21,161.44,5871.0,155.9222,156.0092,155.7869,156.0092,5871.0
2020-04-09 11:50:00,161.5,161.52,161.14,161.18,18252.0,156.0671,156.0865,155.7193,155.7579,18252.0
2020-04-09 11:55:00,161.0,161.3,161.0,161.27,16029.0,155.584,155.8739,155.584,155.8449,16029.0
2020-04-09 12:00:00,161.35,161.62,161.28,161.57,26804.0,155.9222,156.1831,155.8545,156.1348,26804.0
2020-04-09 12:05:00,161.57,161.65,161.39,161.47,12879.0,156.1348,156.2121,155.9608,156.0382,12879.0
2020-04-09 12:10:00,161.62,161.62,161.27,161.49,10866.0,156.1831,156.1831,155.8449,156.0575,10866.0
2020-04-09 12:15:00,161.4,161.75,161.37,161.75,12854.0,155.9705,156.3087,155.9415,156.3087,12854.0
2020-04-09 12:20:00,161.72,161.78,161.63,161.69,16343.0,156.2797,156.3377,156.1928,156.2508,16343.0
2020-04-09 12:25:00,161.68,161.68,161.17,161.17,36050.0,156.2411,156.2411,155.7482,155.7482,36050.0
2020-04-09 12:30:00,161.27,161.48,161.19,161.19,19489.0,155.8449,156.0478,155.7676,155.7676,19489.0
2020-04-09 12:35:00,161.22,161.48,161.06,161.48,10722.0,155.7966,156.0478,155.6419,156.0478,10722.0
2020-04-09 12:40:00,161.48,161.63,161.38,161.45,11531.0,156.0478,156.1928,155.9512,156.0188,11531.0
2020-04-09 12:45:00,161.44,161.67,161.29,161.54,7619.0,156.0092,156.2314,155.8642,156.1058,7619.0
2020-04-09 12:50:00,161.5,161.72,161.43,161.67,16174.0,156.0671,156.2797,155.9995,156.2314,16174.0
2020-04-09 12:55:00,161.62,162.03,161.54,161.83,67819.0,156.1831,156.5793,156.1058,156.386,67819.0
2020-04-09 13:00:00,161.88,161.88,161.71,161.76,4938.0,156.4344,156.4344,156.2701,156.3184,4938.0
2020-04-09 13:05:00,161.74,161.9,161.69,161.88,13260.0,156.2991,156.4537,156.2508,156.4344,13260.0
2020-04-09 13:10:00,161.88,161.89,161.59,161.85,5908.0,156.4344,156.444,156.1541,156.4054,5908.0
2020-04-09 13:15:00,161.86,161.94,161.62,161.94,10108.0,156.415,156.4923,156.1831,156.4923,10108.0
2020-04-09 13:20:00,161.87,161.95,161.76,161.88,14955.0,156.4247,156.502,156.3184,156.4344,14955.0
2020-04-09 13:25:00,161.87,162.02,161.7,161.95,15018.0,156.4247,156.5697,156.2604,156.502,15018.0
2020-04-09 13:30:00,162.01,162.15,161.83,161.95,15008.0,156.56,156.6953,156.386,156.502,15008.0
2020-04-09 13:35:00,161.91,161.94,161.49,161.51,20698.0,156.4634,156.4923,156.0575,156.0768,20698.0
2020-04-09 13:40:00,161.54,161.79,161.54,161.73,2575.0,156.1058,156.3474,156.1058,156.2894,2575.0
2020-04-09 13:45:00,161.64,161.69,161.37,161.37,278032.0,156.2024,156.2508,155.9415,155.9415,278032.0
2020-04-09 13:50:00,161.37,161.66,161.21,161.49,22202.0,155.9415,156.2218,155.7869,156.0575,22202.0
2020-04-09 13:55:00,161.53,161.76,161.34,161.65,17065.0,156.0961,156.3184,155.9125,156.2121,17065.0
2020-04-09 14:00:00,161.57,161.72,161.15,161.15,19730.0,156.1348,156.2797,155.7289,155.7289,19730.0
2020-04-09 14:05:00,161.02,161.2,160.91,160.93,15323.0,155.6033,155.7772,155.497,155.5163,15323.0
2020-04-09 14:10:00,161.13,161.26,161.0,161.01,10654.0,155.7096,155.8352,155.584,155.5936,10654.0
2020-04-09 14:15:00,160.82,161.04,160.64,160.77,7096.0,155.41,155.6226,155.2361,155.3617,7096.0
2020-04-09 14:20:00,160.76,161.1,160.6,161.04,48487.0,155.352,155.6806,155.1974,155.6226,48487.0
2020-04-09 14:25:00,161.03,161.22,160.79,160.79,18818.0,155.613,155.7966,155.381,155.381,18818.0
2020-04-09 14:30:00,160.71,161.37,160.71,160.97,23032.0,155.3037,155.9415,155.3037,155.555,23032.0
2020-04-09 14:35:00,160.93,161.15,160.85,161.1,11910.0,155.5163,155.7289,155.439,155.6806,11910.0
2020-04-09 14:40:00,161.12,161.2,160.78,161.01,10622.0,155.6999,155.7772,155.3714,155.5936,10622.0
2020-04-09 14:45:00,161.06,161.1,160.35,160.39,10629.0,155.6419,155.6806,154.9558,154.9945,10629.0
2020-04-09 14:50:00,160.41,160.49,159.84,159.84,17592.0,155.0138,155.0911,154.463,154.463,17592.0
2020-04-09 14:55:00,159.97,160.09,159.67,160.06,26974.0,154.5886,154.7046,154.2987,154.6756,26974.0
2020-04-09 15:00:00,160.19,160.27,159.97,160.06,26639.0,154.8012,154.8785,154.5886,154.6756,26639.0
2020-04-09 15:05:00,160.11,160.53,159.94,160.53,34248.0,154.7239,155.1298,154.5596,155.1298,34248.0
2020-04-09 15:10:00,160.58,160.77,160.43,160.72,21112.0,155.1781,155.3617,155.0331,155.3134,21112.0
2020-04-09 15:15:00,160.7,160.82,160.38,160.44,22127.0,155.2941,155.41,154.9848,155.0428,22127.0
2020-04-09 15:20:00,160.44,160.56,160.16,160.35,37620.0,155.0428,155.1588,154.7722,154.9558,37620.0
2020-04-09 15:25:00,160.35,160.73,160.34,160.73,20670.0,154.9558,155.3231,154.9462,155.3231,20670.0
2020-04-09 15:30:00,160.8,161.18,160.79,161.12,20729.0,155.3907,155.7579,155.381,155.6999,20729.0
2020-04-09 15:35:00,161.15,161.2,160.67,161.03,24560.0,155.7289,155.7772,155.2651,155.613,24560.0
2020-04-09 15:40:00,160.98,161.19,160.81,161.01,17889.0,155.5646,155.7676,155.4004,155.5936,17889.0
2020-04-09 15:45:00,161.05,161.1,160.41,160.47,21394.0,155.6323,155.6806,155.0138,155.0718,21394.0
2020-04-09 15:50:00,160.49,160.97,160.28,160.97,49071.0,155.0911,155.555,154.8882,155.555,49071.0
2020-04-09 15:55:00,160.9,161.19,160.83,161.02,93893.0,155.4873,155.7676,155.4197,155.6033,93893.0
2020-04-13 09:30:00,160.08,160.42,159.66,159.8,71242.0,154.6949,155.0235,154.289,154.4243,71242.0
2020-04-13 09:35:00,159.73,160.52,159.53,160.52,36713.0,154.3567,155.1201,154.1634,155.1201,36713.0
2020-04-13 09:40:00,160.52,160.52,159.6,159.6,18275.0,155.1201,155.1201,154.2311,154.2311,18275.0
2020-04-13 09:45:00,159.65,159.68,158.97,159.21,10550.0,154.2794,154.3084,153.6223,153.8542,10550.0
2020-04-13 09:50:00,159.1,159.4,159.1,159.28,10173.0,153.7479,154.0378,153.7479,153.9218,10173.0
2020-04-13 09:55:00,159.25,159.58,158.94,158.94,10398.0,153.8928,154.2117,153.5933,153.5933,10398.0
2020-04-13 10:00:00,158.97,159.67,158.82,159.6,17638.0,153.6223,154.2987,153.4773,154.2311,17638.0
2020-04-13 10:05:00,159.69,159.84,159.47,159.6,10500.0,154.318,154.463,154.1054,154.2311,10500.0
2020-04-13 10:10:00,159.66,159.77,159.34,159.55,6150.0,154.289,154.3953,153.9798,154.1827,6150.0
2020-04-13 10:15:00,159.42,159.42,158.89,158.94,9099.0,154.0571,154.0571,153.5449,153.5933,9099.0
2020-04-13 10:20:00,159.07,159.08,158.45,158.46,8891.0,153.7189,153.7286,153.1197,153.1294,8891.0
2020-04-13 10:25:00,158.39,158.79,158.34,158.7,23828.0,153.0618,153.4483,153.0134,153.3613,23828.0
2020-04-13 10:30:00,158.59,158.92,158.5,158.83,9895.0,153.255,153.5739,153.1681,153.487,9895.0
2020-04-13 10:35:00,158.9,158.9,158.28,158.42,13515.0,153.5546,153.5546,152.9555,153.0908,13515.0
2020-04-13 10:40:00,158.32,158.55,158.23,158.25,6375.0,152.9941,153.2164,152.9072,152.9265,6375.0
2020-04-13 10:45:00,158.41,158.69,158.4,158.44,21170.0,153.0811,153.3517,153.0714,153.1101,21170.0
2020-04-13 10:50:00,158.46,158.46,158.1,158.18,7056.0,153.1294,153.1294,152.7815,152.8588,7056.0
2020-04-13 10:55:00,158.16,158.4,158.16,158.35,7842.0,152.8395,153.0714,152.8395,153.0231,7842.0
2020-04-13 11:00:00,158.29,158.32,158.02,158.1,6893.0,152.9651,152.9941,152.7042,152.7815,6893.0
2020-04-13 11:05:00,158.06,158.06,157.72,157.77,4773.0,152.7429,152.7429,152.4143,152.4626,4773.0
2020-04-13 11:10:00,158.06,158.09,157.99,158.07,2947.0,152.7429,152.7719,152.6752,152.7525,2947.0
2020-04-13 11:15:00,158.18,158.31,158.13,158.23,93046.0,152.8588,152.9845,152.8105,152.9072,93046.0
2020-04-13 11:20:00,158.13,158.56,158.11,158.54,5047.0,152.8105,153.226,152.7912,153.2067,5047.0
2020-04-13 11:25:00,158.6,158.9,158.6,158.88,4330.0,153.2647,153.5546,153.2647,153.5353,4330.0
2020-04-13 11:30:00,158.87,158.87,158.52,158.72,11027.0,153.5256,153.5256,153.1874,153.3807,11027.0
2020-04-13 11:35:00,158.67,158.88,158.61,158.62,32171.0,153.3323,153.5353,153.2744,153.284,32171.0
2020-04-13 11:40:00,158.51,158.61,158.42,158.45,27557.0,153.1777,153.2744,153.0908,153.1197,27557.0
2020-04-13 11:45:00,158.72,159.07,158.72,159.05,2470.0,153.3807,153.7189,153.3807,153.6996,2470.0
2020-04-13 11:50:00,159.03,159.13,158.95,159.11,25342.0,153.6802,153.7769,153.6029,153.7575,25342.0
2020-04-13 11:55:00,159.07,159.16,158.9,158.91,19402.0,153.7189,153.8059,153.5546,153.5643,19402.0
2020-04-13 12:00:00,158.84,159.38,158.81,159.33,7543.0,153.4966,154.0185,153.4676,153.9701,7543.0
2020-04-13 12:05:00,159.38,159.45,159.28,159.31,6016.0,154.0185,154.0861,153.9218,153.9508,6016.0
2020-04-13 12:10:00,159.34,159.6,159.26,159.6,11154.0,153.9798,154.2311,153.9025,154.2311,11154.0
2020-04-13 12:15:00,159.58,159.74,159.5,159.67,37275.0,154.2117,154.3664,154.1344,154.2987,37275.0
2020-04-13 12:20:00,159.56,159.6,159.43,159.55,10645.0,154.1924,154.2311,154.0668,154.1827,10645.0
2020-04-13 12:25:00,159.65,159.65,159.3,159.32,13391.0,154.2794,154.2794,153.9412,153.9605,13391.0
2020-04-13 12:30:00,159.28,159.28,159.01,159.02,6650.0,153.9218,153.9218,153.6609,153.6706,6650.0
2020-04-13 12:35:00,159.02,159.15,158.86,158.86,95554.0,153.6706,153.7962,153.516,153.516,95554.0
2020-04-13 12:40:00,159.03,159.18,159.01,159.15,21027.0,153.6802,153.8252,153.6609,153.7962,21027.0
2020-04-13 12:45:00,159.12,159.36,159.08,159.29,30292.0,153.7672,153.9991,153.7286,153.9315,30292.0
2020-04-13 12:50:00,159.27,159.27,158.74,158.75,14593.0,153.9122,153.9122,153.4,153.4097,14593.0
2020-04-13 12:55:00,158.74,158.87,158.69,158.76,5851.0,153.4,153.5256,153.3517,153.4193,5851.0
2020-04-13 13:00:00,158.82,158.82,158.6,158.72,5562.0,153.4773,153.4773,153.2647,153.3807,5562.0
2020-04-13 13:05:00,158.8,158.86,158.68,158.86,3503.0,153.458,153.516,153.342,153.516,3503.0
2020-04-13 13:10:00,158.86,158.86,158.5,158.58,4025.0,153.516,153.516,153.1681,153.2454,4025.0
2020-04-13 13:15:00,158.59,158.66,158.45,158.66,6347.0,153.255,153.3227,153.1197,153.3227,6347.0
2020-04-13 13:20:00,158.7,158.7,158.53,158.54,18238.0,153.3613,153.3613,153.1971,153.2067,18238.0
2020-04-13 13:25:00,158.54,158.7,158.45,158.63,10008.0,153.2067,153.3613,153.1197,153.2937,10008.0
2020-04-13 13:30:00,158.57,158.95,158.57,158.89,10750.0,153.2357,153.6029,153.2357,153.5449,10750.0
2020-04-13 13:35:00,158.89,159.21,158.81,159.18,21216.0,153.5449,153.8542,153.4676,153.8252,21216.0
2020-04-13 13:40:00,159.12,159.32,159.09,159.24,15165.0,153.7672,153.9605,153.7382,153.8832,15165.0
2020-04-13 13:45:00,159.27,159.37,159.13,159.21,17850.0,153.9122,154.0088,153.7769,153.8542,17850.0
2020-04-13 13:50:00,159.21,159.55,159.21,159.55,10399.0,153.8542,154.1827,153.8542,154.1827,10399.0
2020-04-13 13:55:00,159.56,159.65,159.33,159.37,7247.0,154.1924,154.2794,153.9701,154.0088,7247.0
2020-04-13 14:00:00,159.42,159.58,159.32,159.51,34924.0,154.0571,154.2117,153.9605,154.1441,34924.0
2020-04-13 14:05:00,159.52,159.76,159.37,159.37,18928.0,154.1538,154.3857,154.0088,154.0088,18928.0
2020-04-13 14:10:00,159.4,159.41,158.96,158.96,16271.0,154.0378,154.0475,153.6126,153.6126,16271.0
2020-04-13 14:15:00,158.97,159.34,158.88,159.34,30539.0,153.6223,153.9798,153.5353,153.9798,30539.0
2020-04-13 14:20:00,159.28,159.3,158.99,159.17,9665.0,153.9218,153.9412,153.6416,153.8155,9665.0
2020-04-13 14:25:00,159.19,159.21,158.89,159.14,22045.0,153.8349,153.8542,153.5449,153.7865,22045.0
2020-04-13 14:30:00,159.19,159.41,159.18,159.37,12741.0,153.8349,154.0475,153.8252,154.0088,12741.0
2020-04-13 14:35:00,159.38,159.38,159.17,159.21,22694.0,154.0185,154.0185,153.8155,153.8542,22694.0
2020-04-13 14:40:00,159.24,159.25,159.04,159.14,6644.0,153.8832,153.8928,153.6899,153.7865,6644.0
2020-04-13 14:45:00,159.12,159.63,159.12,159.52,47066.0,153.7672,154.2601,153.7672,154.1538,47066.0
2020-04-13 14:50:00,159.46,159.57,159.42,159.53,5062.0,154.0958,154.2021,154.0571,154.1634,5062.0
2020-04-13 14:55:00,159.55,159.73,159.48,159.67,5237.0,154.1827,154.3567,154.1151,154.2987,5237.0
2020-04-13 15:00:00,159.65,159.65,159.16,159.19,17536.0,154.2794,154.2794,153.8059,153.8349,17536.0
2020-04-13 15:05:00,159.25,159.41,159.18,159.24,11743.0,153.8928,154.0475,153.8252,153.8832,11743.0
2020-04-13 15:10:00,159.15,159.46,159.15,159.4,9792.0,153.7962,154.0958,153.7962,154.0378,9792.0
2020-04-13 15:15:00,159.33,159.99,159.24,159.96,19592.0,153.9701,154.6079,153.8832,154.579,19592.0
2020-04-13 15:20:00,160.0,160.16,159.8,159.98,20515.0,154.6176,154.7722,154.4243,154.5983,20515.0
2020-04-13 15:25:00,159.95,160.02,159.76,160.02,10800.0,154.5693,154.6369,154.3857,154.6369,10800.0
2020-04-13 15:30:00,160.05,160.47,159.94,160.43,22599.0,154.6659,155.0718,154.5596,155.0331,22599.0
2020-04-13 15:35:00,160.43,160.55,160.26,160.48,28509.0,155.0331,155.1491,154.8689,155.0815,28509.0
2020-04-13 15:40:00,160.55,160.68,160.3,160.68,41509.0,155.1491,155.2747,154.9075,155.2747,41509.0
2020-04-13 15:45:00,160.69,160.92,160.45,160.9,234998.0,155.2844,155.5067,155.0525,155.4873,234998.0
2020-04-13 15:50:00,160.92,160.95,160.0,160.5,52118.0,155.5067,155.5356,154.6176,155.1008,52118.0
2020-04-13 15:55:00,160.54,160.76,160.3,160.54,35749.0,155.1394,155.352,154.9075,155.1394,35749.0
2020-04-14 09:30:00,164.22,164.25,163.46,164.24,56174.0,158.6956,158.7246,157.9612,158.715,56174.0
2020-04-14 09:35:00,164.33,164.57,164.25,164.41,62474.0,158.8019,159.0339,158.7246,158.8793,62474.0
2020-04-14 09:40:00,164.37,164.83,164.23,164.83,15523.0,158.8406,159.2851,158.7053,159.2851,15523.0
2020-04-14 09:45:00,164.75,165.17,164.66,165.08,13106.0,159.2078,159.6137,159.1208,159.5267,13106.0
2020-04-14 09:50:00,165.17,165.35,164.99,165.11,11784.0,159.6137,159.7876,159.4397,159.5557,11784.0
2020-04-14 09:55:00,165.13,165.5,165.13,165.49,8657.0,159.575,159.9326,159.575,159.9229,8657.0
2020-04-14 10:00:00,165.58,165.58,165.25,165.25,8194.0,160.0099,160.0099,159.691,159.691,8194.0
2020-04-14 10:05:00,165.33,165.38,165.11,165.27,12009.0,159.7683,159.8166,159.5557,159.7103,12009.0
2020-04-14 10:10:00,165.33,165.58,165.33,165.5,18142.0,159.7683,160.0099,159.7683,159.9326,18142.0
2020-04-14 10:15:00,165.53,166.07,165.53,166.04,22465.0,159.9616,160.4834,159.9616,160.4544,22465.0
2020-04-14 10:20:00,166.04,166.09,165.87,165.97,29942.0,160.4544,160.5027,160.2901,160.3868,29942.0
2020-04-14 10:25:00,165.97,166.0,165.66,165.84,36167.0,160.3868,160.4158,160.0872,160.2612,36167.0
2020-04-14 10:30:00,165.86,165.91,165.52,165.57,22208.0,160.2805,160.3288,159.9519,160.0002,22208.0
2020-04-14 10:35:00,165.54,165.68,165.48,165.51,14893.0,159.9712,160.1065,159.9133,159.9423,14893.0
2020-04-14 10:40:00,165.55,165.78,165.43,165.74,17652.0,159.9809,160.2032,159.8649,160.1645,17652.0
2020-04-14 10:45:00,165.8,165.94,165.61,165.74,86455.0,160.2225,160.3578,160.0389,160.1645,86455.0
2020-04-14 10:50:00,165.77,165.83,165.49,165.49,18191.0,160.1935,160.2515,159.9229,159.9229,18191.0
2020-04-14 10:55:00,165.44,165.5,165.31,165.35,19821.0,159.8746,159.9326,159.749,159.7876,19821.0
2020-04-14 11:00:00,165.32,165.63,165.05,165.14,32821.0,159.7586,160.0582,159.4977,159.5847,32821.0
2020-04-14 11:05:00,165.14,165.15,164.77,164.81,55135.0,159.5847,159.5944,159.2271,159.2658,55135.0
2020-04-14 11:10:00,164.83,164.98,164.54,164.74,12375.0,159.2851,159.4301,159.0049,159.1982,12375.0
2020-04-14 11:15:00,164.78,164.93,164.57,164.59,16124.0,159.2368,159.3818,159.0339,159.0532,16124.0
2020-04-14 11:20:00,164.49,165.09,164.48,165.05,22797.0,158.9566,159.5364,158.9469,159.4977,22797.0
2020-04-14 11:25:00,165.09,165.19,164.93,164.93,13085.0,159.5364,159.633,159.3818,159.3818,13085.0
2020-04-14 11:30:00,164.93,165.35,164.93,165.31,15218.0,159.3818,159.7876,159.3818,159.749,15218.0
2020-04-14 11:35:00,165.3,165.44,165.17,165.33,9003.0,159.7393,159.8746,159.6137,159.7683,9003.0
2020-04-14 11:40:00,165.22,165.46,165.18,165.37,16939.0,159.662,159.8939,159.6234,159.807,16939.0
2020-04-14 11:45:00,165.34,165.4,165.24,165.34,3721.0,159.778,159.836,159.6813,159.778,3721.0
2020-04-14 11:50:00,165.38,165.46,165.25,165.46,16561.0,159.8166,159.8939,159.691,159.8939,16561.0
2020-04-14 11:55:00,165.44,165.47,165.15,165.34,13223.0,159.8746,159.9036,159.5944,159.778,13223.0
2020-04-14 12:00:00,165.4,165.89,165.4,165.86,9222.0,159.836,160.3095,159.836,160.2805,9222.0
2020-04-14 12:05:00,165.9,166.04,165.79,166.04,7257.0,160.3191,160.4544,160.2128,160.4544,7257.0
2020-04-14 12:10:00,165.99,165.99,165.81,165.84,8760.0,160.4061,160.4061,160.2322,160.2612,8760.0
2020-04-14 12:15:00,165.81,166.3,165.77,166.3,6966.0,160.2322,160.7057,160.1935,160.7057,6966.0
2020-04-14 12:20:00,166.3,166.4,166.27,166.37,7834.0,160.7057,160.8023,160.6767,160.7733,7834.0
2020-04-14 12:25:00,166.37,166.43,166.15,166.21,4245.0,160.7733,160.8313,160.5607,160.6187,4245.0
2020-04-14 12:30:00,166.27,166.35,166.19,166.22,7979.0,160.6767,160.754,160.5994,160.6284,7979.0
2020-04-14 12:35:00,166.28,166.37,166.21,166.21,4970.0,160.6863,160.7733,160.6187,160.6187,4970.0
2020-04-14 12:40:00,166.27,166.41,166.27,166.35,5196.0,160.6767,160.812,160.6767,160.754,5196.0
2020-04-14 12:45:00,166.4,166.45,166.24,166.3,6473.0,160.8023,160.8506,160.6477,160.7057,6473.0
2020-04-14 12:50:00,166.41,166.62,166.38,166.59,30125.0,160.812,161.0149,160.783,160.9859,30125.0
2020-04-14 12:55:00,166.63,166.66,166.46,166.46,6228.0,161.0246,161.0536,160.8603,160.8603,6228.0
2020-04-14 13:00:00,166.47,166.47,166.17,166.29,7200.0,160.87,160.87,160.58,160.696,7200.0
2020-04-14 13:05:00,166.24,166.37,166.16,166.26,5744.0,160.6477,160.7733,160.5704,160.667,5744.0
2020-04-14 13:10:00,166.25,166.39,166.25,166.32,11809.0,160.6574,160.7926,160.6574,160.725,11809.0
2020-04-14 13:15:00,166.34,166.36,166.17,166.2,32913.0,160.7443,160.7637,160.58,160.609,32913.0
2020-04-14 13:20:00,166.2,166.5,166.19,166.49,10240.0,160.609,160.8989,160.5994,160.8893,10240.0
2020-04-14 13:25:00,166.54,166.54,166.4,166.41,4218.0,160.9376,160.9376,160.8023,160.812,4218.0
2020-04-14 13:30:00,166.48,166.66,166.48,166.64,5263.0,160.8796,161.0536,160.8796,161.0342,5263.0
2020-04-14 13:35:00,166.61,166.68,166.47,166.52,28062.0,161.0052,161.0729,160.87,160.9183,28062.0
2020-04-14 13:40:00,166.58,166.71,166.56,166.6,11648.0,160.9763,161.1019,160.9569,160.9956,11648.0
2020-04-14 13:45:00,166.64,166.9,166.63,166.9,3307.0,161.0342,161.2855,161.0246,161.2855,3307.0
2020-04-14 13:50:00,166.89,167.14,166.83,167.01,7866.0,161.2758,161.5174,161.2178,161.3918,7866.0
2020-04-14 13:55:00,166.97,167.04,166.94,166.96,5085.0,161.3531,161.4208,161.3241,161.3435,5085.0
2020-04-14 14:00:00,166.97,166.97,166.76,166.83,8328.0,161.3531,161.3531,161.1502,161.2178,8328.0
2020-04-14 14:05:00,166.71,166.83,166.7,166.71,6899.0,161.1019,161.2178,161.0922,161.1019,6899.0
2020-04-14 14:10:00,166.81,166.91,166.76,166.84,480868.0,161.1985,161.2952,161.1502,161.2275,480868.0
2020-04-14 14:15:00,166.88,167.11,166.82,167.06,25108.0,161.2662,161.4884,161.2082,161.4401,25108.0
2020-04-14 14:20:00,167.06,167.18,167.03,167.18,4042.0,161.4401,161.5561,161.4111,161.5561,4042.0
2020-04-14 14:25:00,167.14,167.14,166.94,166.97,13852.0,161.5174,161.5174,161.3241,161.3531,13852.0
2020-04-14 14:30:00,166.98,167.04,166.78,166.88,12066.0,161.3628,161.4208,161.1695,161.2662,12066.0
2020-04-14 14:35:00,166.84,166.98,166.82,166.86,26790.0,161.2275,161.3628,161.2082,161.2468,26790.0
2020-04-14 14:40:00,166.9,167.02,166.75,166.79,20664.0,161.2855,161.4015,161.1405,161.1792,20664.0
2020-04-14 14:45:00,166.8,166.87,166.62,166.72,19940.0,161.1889,161.2565,161.0149,161.1115,19940.0
2020-04-14 14:50:00,166.74,166.97,166.74,166.86,25774.0,161.1309,161.3531,161.1309,161.2468,25774.0
2020-04-14 14:55:00,166.92,167.1,166.89,167.0,8075.0,161.3048,161.4788,161.2758,161.3821,8075.0
2020-04-14 15:00:00,166.94,166.96,166.6,166.62,14757.0,161.3241,161.3435,160.9956,161.0149,14757.0
2020-04-14 15:05:00,166.58,166.61,166.29,166.42,46675.0,160.9763,161.0052,160.696,160.8216,46675.0
2020-04-14 15:10:00,166.47,166.59,166.32,166.56,17927.0,160.87,160.9859,160.725,160.9569,17927.0
2020-04-14 15:15:00,166.5,166.55,166.14,166.42,17082.0,160.8989,160.9473,160.5511,160.8216,17082.0
2020-04-14 15:20:00,166.48,166.49,166.24,166.36,20512.0,160.8796,160.8893,160.6477,160.7637,20512.0
2020-04-14 15:25:00,166.39,166.73,166.39,166.72,36910.0,160.7926,161.1212,160.7926,161.1115,36910.0
2020-04-14 15:30:00,166.71,166.9,166.67,166.75,23657.0,161.1019,161.2855,161.0632,161.1405,23657.0
2020-04-14 15:35:00,166.73,166.94,166.72,166.9,34195.0,161.1212,161.3241,161.1115,161.2855,34195.0
2020-04-14 15:40:00,166.93,167.06,166.81,166.82,37768.0,161.3145,161.4401,161.1985,161.2082,37768.0
2020-04-14 15:45:00,166.85,167.16,166.79,167.1,23944.0,161.2372,161.5367,161.1792,161.4788,23944.0
2020-04-14 15:50:00,167.12,167.15,166.65,166.91,38486.0,161.4981,161.5271,161.0439,161.2952,38486.0
2020-04-14 15:55:00,166.76,166.88,166.58,166.76,85838.0,161.1502,161.2662,160.9763,161.1502,85838.0
2020-04-15 09:30:00,163.77,164.2,163.54,163.82,54543.0,158.2608,158.6763,158.0385,158.3091,54543.0
2020-04-15 09:35:00,163.8,164.43,163.67,164.25,32814.0,158.2898,158.8986,158.1641,158.7246,32814.0
2020-04-15 09:40:00,163.91,164.09,163.19,163.19,3096.0,158.3961,158.57,157.7003,157.7003,3096.0
2020-04-15 09:45:00,162.97,163.33,162.94,163.24,34608.0,157.4877,157.8356,157.4587,157.7486,34608.0
2020-04-15 09:50:00,163.26,163.36,163.05,163.08,5620.0,157.7679,157.8646,157.565,157.594,5620.0
2020-04-15 09:55:00,163.14,163.62,163.08,163.58,5176.0,157.652,158.1158,157.594,158.0772,5176.0
2020-04-15 10:00:00,163.49,163.49,163.23,163.23,6256.0,157.9902,157.9902,157.739,157.739,6256.0
2020-04-15 10:05:00,163.11,163.43,163.1,163.34,6214.0,157.623,157.9322,157.6133,157.8453,6214.0
2020-04-15 10:10:00,163.66,163.68,163.49,163.5,2347.0,158.1545,158.1738,157.9902,157.9999,2347.0
2020-04-15 10:15:00,163.56,163.62,162.88,162.88,274667.0,158.0578,158.1158,157.4007,157.4007,274667.0
2020-04-15 10:20:00,162.95,163.39,162.95,163.31,15947.0,157.4684,157.8936,157.4684,157.8163,15947.0
2020-04-15 10:25:00,163.27,163.41,163.04,163.34,19108.0,157.7776,157.9129,157.5553,157.8453,19108.0
2020-04-15 10:30:00,163.21,163.55,163.21,163.26,7422.0,157.7196,158.0482,157.7196,157.7679,7422.0
2020-04-15 10:35:00,163.22,163.54,162.9,162.99,19890.0,157.7293,158.0385,157.4201,157.507,19890.0
2020-04-15 10:40:00,163.1,163.59,163.05,163.43,13189.0,157.6133,158.0868,157.565,157.9322,13189.0
2020-04-15 10:45:00,163.51,163.85,163.5,163.85,10603.0,158.0095,158.3381,157.9999,158.3381,10603.0
2020-04-15 10:50:00,163.82,163.98,163.61,163.92,12745.0,158.3091,158.4637,158.1062,158.4057,12745.0
2020-04-15 10:55:00,163.92,164.19,163.8,163.91,6912.0,158.4057,158.6667,158.2898,158.3961,6912.0
2020-04-15 11:00:00,163.99,163.99,163.69,163.74,8510.0,158.4734,158.4734,158.1835,158.2318,8510.0
2020-04-15 11:05:00,163.78,163.79,163.56,163.73,10627.0,158.2704,158.2801,158.0578,158.2221,10627.0
2020-04-15 11:10:00,163.72,164.03,163.72,163.88,3810.0,158.2125,158.512,158.2125,158.3671,3810.0
2020-04-15 11:15:00,164.01,164.01,163.59,163.65,20935.0,158.4927,158.4927,158.0868,158.1448,20935.0
2020-04-15 11:20:00,163.5,163.68,163.39,163.39,10618.0,157.9999,158.1738,157.8936,157.8936,10618.0
2020-04-15 11:25:00,163.31,163.88,163.28,163.83,22100.0,157.8163,158.3671,157.7873,158.3188,22100.0
2020-04-15 11:30:00,163.84,164.19,163.83,164.03,6649.0,158.3284,158.6667,158.3188,158.512,6649.0
2020-04-15 11:35:00,164.0,164.06,163.56,163.58,4975.0,158.483,158.541,158.0578,158.0772,4975.0
2020-04-15 11:40:00,163.57,163.67,163.35,163.49,9746.0,158.0675,158.1641,157.8549,157.9902,9746.0
2020-04-15 11:45:00,163.36,163.54,163.29,163.34,3584.0,157.8646,158.0385,157.7969,157.8453,3584.0
2020-04-15 11:50:00,163.54,163.64,163.43,163.56,48361.0,158.0385,158.1352,157.9322,158.0578,48361.0
2020-04-15 11:55:00,163.61,163.7,163.45,163.45,5482.0,158.1062,158.1931,157.9515,157.9515,5482.0
2020-04-15 12:00:00,163.48,163.8,163.39,163.8,5066.0,157.9805,158.2898,157.8936,158.2898,5066.0
2020-04-15 12:05:00,163.79,163.8,163.44,163.48,93818.0,158.2801,158.2898,157.9419,157.9805,93818.0
2020-04-15 12:10:00,163.49,163.51,163.38,163.46,70920.0,157.9902,158.0095,157.8839,157.9612,70920.0
2020-04-15 12:15:00,163.58,163.62,163.4,163.4,10217.0,158.0772,158.1158,157.9032,157.9032,10217.0
2020-04-15 12:20:00,163.65,163.79,163.64,163.77,2873.0,158.1448,158.2801,158.1352,158.2608,2873.0
2020-04-15 12:25:00,163.64,164.0,163.64,163.97,8954.0,158.1352,158.483,158.1352,158.4541,8954.0
2020-04-15 12:30:00,163.95,164.2,163.89,164.15,6676.0,158.4347,158.6763,158.3767,158.628,6676.0
2020-04-15 12:35:00,164.17,164.17,164.03,164.05,7682.0,158.6473,158.6473,158.512,158.5314,7682.0
2020-04-15 12:40:00,164.06,164.36,163.96,164.33,14428.0,158.541,158.8309,158.4444,158.8019,14428.0
2020-04-15 12:45:00,164.32,164.32,164.09,164.25,13456.0,158.7923,158.7923,158.57,158.7246,13456.0
2020-04-15 12:50:00,164.28,164.5,164.27,164.39,61201.0,158.7536,158.9662,158.744,158.8599,61201.0
2020-04-15 12:55:00,164.32,164.35,164.2,164.3,4130.0,158.7923,158.8213,158.6763,158.773,4130.0
2020-04-15 13:00:00,164.27,164.38,164.17,164.29,21979.0,158.744,158.8503,158.6473,158.7633,21979.0
2020-04-15 13:05:00,164.28,164.37,164.19,164.35,4141.0,158.7536,158.8406,158.6667,158.8213,4141.0
2020-04-15 13:10:00,164.44,164.58,164.38,164.54,5344.0,158.9082,159.0435,158.8503,159.0049,5344.0
2020-04-15 13:15:00,164.6,164.82,164.49,164.73,7039.0,159.0629,159.2755,158.9566,159.1885,7039.0
2020-04-15 13:20:00,164.71,164.71,164.47,164.56,5379.0,159.1692,159.1692,158.9372,159.0242,5379.0
2020-04-15 13:25:00,164.57,164.58,164.3,164.36,7377.0,159.0339,159.0435,158.773,158.8309,7377.0
2020-04-15 13:30:00,164.34,164.34,164.22,164.23,12220.0,158.8116,158.8116,158.6956,158.7053,12220.0
2020-04-15 13:35:00,164.27,164.31,164.09,164.15,18100.0,158.744,158.7826,158.57,158.628,18100.0
2020-04-15 13:40:00,164.14,164.28,164.09,164.27,14848.0,158.6183,158.7536,158.57,158.744,14848.0
2020-04-15 13:45:00,164.27,164.47,164.14,164.36,35752.0,158.744,158.9372,158.6183,158.8309,35752.0
2020-04-15 13:50:00,164.39,164.47,164.24,164.36,15406.0,158.8599,158.9372,158.715,158.8309,15406.0
2020-04-15 13:55:00,164.35,164.35,164.16,164.18,13237.0,158.8213,158.8213,158.6377,158.657,13237.0
2020-04-15 14:00:00,164.19,164.64,164.19,164.53,8524.0,158.6667,159.1015,158.6667,158.9952,8524.0
2020-04-15 14:05:00,164.55,164.68,164.52,164.56,34094.0,159.0145,159.1402,158.9856,159.0242,34094.0
2020-04-15 14:10:00,164.53,164.82,164.45,164.8,22937.0,158.9952,159.2755,158.9179,159.2561,22937.0
2020-04-15 14:15:00,164.81,164.97,164.71,164.95,9729.0,159.2658,159.4204,159.1692,159.4011,9729.0
2020-04-15 14:20:00,164.95,165.23,164.93,165.08,19645.0,159.4011,159.6717,159.3818,159.5267,19645.0
2020-04-15 14:25:00,165.08,165.1,164.79,165.06,15728.0,159.5267,159.546,159.2465,159.5074,15728.0
2020-04-15 14:30:00,165.14,165.18,164.91,165.14,7339.0,159.5847,159.6234,159.3624,159.5847,7339.0
2020-04-15 14:35:00,165.04,165.42,165.04,165.37,10187.0,159.4881,159.8553,159.4881,159.807,10187.0
2020-04-15 14:40:00,165.28,165.39,165.23,165.29,8177.0,159.72,159.8263,159.6717,159.7297,8177.0
2020-04-15 14:45:00,165.3,165.4,165.19,165.38,24573.0,159.7393,159.836,159.633,159.8166,24573.0
2020-04-15 14:50:00,165.3,165.31,165.04,165.1,14460.0,159.7393,159.749,159.4881,159.546,14460.0
2020-04-15 14:55:00,165.14,165.56,165.14,165.56,27071.0,159.5847,159.9906,159.5847,159.9906,27071.0
2020-04-15 15:00:00,165.54,165.68,165.29,165.3,12582.0,159.9712,160.1065,159.7297,159.7393,12582.0
2020-04-15 15:05:00,165.32,165.33,164.93,164.97,15770.0,159.7586,159.7683,159.3818,159.4204,15770.0
2020-04-15 15:10:00,164.95,164.97,164.8,164.87,45888.0,159.4011,159.4204,159.2561,159.3238,45888.0
2020-04-15 15:15:00,164.89,165.16,164.82,165.13,15057.0,159.3431,159.604,159.2755,159.575,15057.0
2020-04-15 15:20:00,165.1,165.2,164.9,164.98,20780.0,159.546,159.6427,159.3528,159.4301,20780.0
2020-04-15 15:25:00,164.95,164.98,164.57,164.71,28221.0,159.4011,159.4301,159.0339,159.1692,28221.0
2020-04-15 15:30:00,164.69,164.77,164.39,164.53,49312.0,159.1498,159.2271,158.8599,158.9952,49312.0
2020-04-15 15:35:00,164.58,164.83,164.46,164.81,36632.0,159.0435,159.2851,158.9276,159.2658,36632.0
2020-04-15 15:40:00,164.64,164.72,164.28,164.55,82234.0,159.1015,159.1788,158.7536,159.0145,82234.0
2020-04-15 15:45:00,164.59,164.9,164.59,164.69,236332.0,159.0532,159.3528,159.0532,159.1498,236332.0
2020-04-15 15:50:00,164.61,164.65,164.2,164.2,37460.0,159.0725,159.1112,158.6763,158.6763,37460.0
2020-04-15 15:55:00,164.22,164.6,164.22,164.55,60310.0,158.6956,159.0629,158.6956,159.0145,60310.0
2020-04-16 09:30:00,165.98,166.25,165.41,165.77,49757.0,160.3964,160.6574,159.8456,160.1935,49757.0
2020-04-16 09:35:00,165.79,165.86,165.22,165.45,11471.0,160.2128,160.2805,159.662,159.8843,11471.0
2020-04-16 09:40:00,165.39,165.65,165.36,165.62,13988.0,159.8263,160.0775,159.7973,160.0486,13988.0
2020-04-16 09:45:00,165.54,165.8,165.29,165.47,10208.0,159.9712,160.2225,159.7297,159.9036,10208.0
2020-04-16 09:50:00,165.38,165.42,165.12,165.23,6045.0,159.8166,159.8553,159.5654,159.6717,6045.0
2020-04-16 09:55:00,165.36,165.39,164.82,165.0,12668.0,159.7973,159.8263,159.2755,159.4494,12668.0
2020-04-16 10:00:00,165.05,165.05,164.54,164.54,3689.0,159.4977,159.4977,159.0049,159.0049,3689.0
2020-04-16 10:05:00,164.4,164.79,164.4,164.56,4098.0,158.8696,159.2465,158.8696,159.0242,4098.0
2020-04-16 10:10:00,164.55,164.55,164.17,164.38,43592.0,159.0145,159.0145,158.6473,158.8503,43592.0
2020-04-16 10:15:00,164.51,164.76,164.51,164.7,7188.0,158.9759,159.2175,158.9759,159.1595,7188.0
2020-04-16 10:20:00,164.72,164.98,164.71,164.97,2747.0,159.1788,159.4301,159.1692,159.4204,2747.0
2020-04-16 10:25:00,165.1,165.29,164.98,165.27,9353.0,159.546,159.7297,159.4301,159.7103,9353.0
2020-04-16 10:30:00,165.36,165.37,165.05,165.22,11222.0,159.7973,159.807,159.4977,159.662,11222.0
2020-04-16 10:35:00,165.18,165.18,164.99,164.99,1923.0,159.6234,159.6234,159.4397,159.4397,1923.0
2020-04-16 10:40:00,164.98,165.76,164.95,165.76,11527.0,159.4301,160.1838,159.4011,160.1838,11527.0
2020-04-16 10:45:00,165.58,165.92,165.55,165.9,6918.0,160.0099,160.3385,159.9809,160.3191,6918.0
2020-04-16 10:50:00,165.84,165.85,165.51,165.51,3542.0,160.2612,160.2708,159.9423,159.9423,3542.0
2020-04-16 10:55:00,165.65,166.04,165.6,166.0,6204.0,160.0775,160.4544,160.0292,160.4158,6204.0
2020-04-16 11:00:00,166.01,166.1,165.83,166.07,6596.0,160.4254,160.5124,160.2515,160.4834,6596.0
2020-04-16 11:05:00,165.98,166.43,165.98,166.43,5098.0,160.3964,160.8313,160.3964,160.8313,5098.0
2020-04-16 11:10:00,166.21,166.4,166.21,166.4,140546.0,160.6187,160.8023,160.6187,160.8023,140546.0
2020-04-16 11:15:00,166.22,166.59,166.14,166.59,811448.0,160.6284,160.9859,160.5511,160.9859,811448.0
2020-04-16 11:20:00,166.6,166.7,166.5,166.7,11178.0,160.9956,161.0922,160.8989,161.0922,11178.0
2020-04-16 11:25:00,166.64,166.89,166.61,166.66,8933.0,161.0342,161.2758,161.0052,161.0536,8933.0
2020-04-16 11:30:00,166.66,166.71,166.24,166.24,5833.0,161.0536,161.1019,160.6477,160.6477,5833.0
2020-04-16 11:35:00,166.17,166.53,166.17,166.44,7995.0,160.58,160.9279,160.58,160.841,7995.0
2020-04-16 11:40:00,166.54,166.84,166.54,166.62,28140.0,160.9376,161.2275,160.9376,161.0149,28140.0
2020-04-16 11:45:00,166.65,166.73,166.38,166.58,59529.0,161.0439,161.1212,160.783,160.9763,59529.0
2020-04-16 11:50:00,166.49,167.17,166.44,167.17,12955.0,160.8893,161.5464,160.841,161.5464,12955.0
2020-04-16 11:55:00,167.1,167.18,166.98,167.02,6268.0,161.4788,161.5561,161.3628,161.4015,6268.0
2020-04-16 12:00:00,167.13,167.16,166.57,166.57,5645.0,161.5078,161.5367,160.9666,160.9666,5645.0
2020-04-16 12:05:00,166.59,166.59,166.14,166.2,14733.0,160.9859,160.9859,160.5511,160.609,14733.0
2020-04-16 12:10:00,166.16,166.24,165.93,165.94,12891.0,160.5704,160.6477,160.3481,160.3578,12891.0
2020-04-16 12:15:00,165.87,165.96,165.27,165.33,19969.0,160.2901,160.3771,159.7103,159.7683,19969.0
2020-04-16 12:20:00,165.32,165.39,165.08,165.08,8450.0,159.7586,159.8263,159.5267,159.5267,8450.0
2020-04-16 12:25:00,165.29,165.35,165.07,165.25,6604.0,159.7297,159.7876,159.5171,159.691,6604.0
2020-04-16 12:30:00,165.24,165.24,164.34,164.52,9768.0,159.6813,159.6813,158.8116,158.9856,9768.0
2020-04-16 12:35:00,164.48,164.53,164.29,164.45,13478.0,158.9469,158.9952,158.7633,158.9179,13478.0
2020-04-16 12:40:00,164.46,164.91,164.45,164.91,10973.0,158.9276,159.3624,158.9179,159.3624,10973.0
2020-04-16 12:45:00,164.93,165.01,164.74,164.97,4963.0,159.3818,159.4591,159.1982,159.4204,4963.0
2020-04-16 12:50:00,164.93,165.03,164.93,165.03,2321.0,159.3818,159.4784,159.3818,159.4784,2321.0
2020-04-16 12:55:00,164.88,165.28,164.77,165.19,6489.0,159.3334,159.72,159.2271,159.633,6489.0
2020-04-16 13:00:00,165.12,165.29,165.08,165.14,25167.0,159.5654,159.7297,159.5267,159.5847,25167.0
2020-04-16 13:05:00,165.17,165.34,165.07,165.13,12388.0,159.6137,159.778,159.5171,159.575,12388.0
2020-04-16 13:10:00,165.12,165.28,164.99,165.27,3405.0,159.5654,159.72,159.4397,159.7103,3405.0
2020-04-16 13:15:00,165.21,165.37,165.02,165.28,59120.0,159.6523,159.807,159.4687,159.72,59120.0
2020-04-16 13:20:00,165.31,165.39,165.06,165.27,8933.0,159.749,159.8263,159.5074,159.7103,8933.0
2020-04-16 13:25:00,165.22,165.46,165.21,165.45,4733.0,159.662,159.8939,159.6523,159.8843,4733.0
2020-04-16 13:30:00,165.45,165.56,165.43,165.56,3335.0,159.8843,159.9906,159.8649,159.9906,3335.0
2020-04-16 13:35:00,165.59,165.75,165.45,165.45,7944.0,160.0196,160.1742,159.8843,159.8843,7944.0
2020-04-16 13:40:00,165.48,165.67,165.38,165.67,17225.0,159.9133,160.0969,159.8166,160.0969,17225.0
2020-04-16 13:45:00,165.66,165.66,165.52,165.55,33865.0,160.0872,160.0872,159.9519,159.9809,33865.0
2020-04-16 13:50:00,165.5,165.5,165.1,165.19,15494.0,159.9326,159.9326,159.546,159.633,15494.0
2020-04-16 13:55:00,165.18,165.28,165.07,165.2,7737.0,159.6234,159.72,159.5171,159.6427,7737.0
2020-04-16 14:00:00,165.18,165.2,164.9,165.19,31665.0,159.6234,159.6427,159.3528,159.633,31665.0
2020-04-16 14:05:00,165.23,165.6,165.16,165.59,2227.0,159.6717,160.0292,159.604,160.0196,2227.0
2020-04-16 14:10:00,165.57,165.62,165.52,165.61,4159.0,160.0002,160.0486,159.9519,160.0389,4159.0
2020-04-16 14:15:00,165.81,165.87,165.62,165.64,8798.0,160.2322,160.2901,160.0486,160.0679,8798.0
2020-04-16 14:20:00,165.63,165.66,165.39,165.48,30209.0,160.0582,160.0872,159.8263,159.9133,30209.0
2020-04-16 14:25:00,165.31,165.73,165.3,165.66,19342.0,159.749,160.1549,159.7393,160.0872,19342.0
2020-04-16 14:30:00,165.57,165.83,165.57,165.83,42316.0,160.0002,160.2515,160.0002,160.2515,42316.0
2020-04-16 14:35:00,165.77,166.21,165.77,166.1,13305.0,160.1935,160.6187,160.1935,160.5124,13305.0
2020-04-16 14:40:00,166.03,166.14,165.7,165.83,14123.0,160.4448,160.5511,160.1259,160.2515,14123.0
2020-04-16 14:45:00,165.93,166.03,165.62,165.68,6013.0,160.3481,160.4448,160.0486,160.1065,6013.0
2020-04-16 14:50:00,165.63,165.79,165.39,165.79,12023.0,160.0582,160.2128,159.8263,160.2128,12023.0
2020-04-16 14:55:00,165.74,165.91,165.71,165.88,7980.0,160.1645,160.3288,160.1355,160.2998,7980.0
2020-04-16 15:00:00,165.85,165.85,165.44,165.53,26607.0,160.2708,160.2708,159.8746,159.9616,26607.0
2020-04-16 15:05:00,165.5,165.66,165.32,165.48,7389.0,159.9326,160.0872,159.7586,159.9133,7389.0
2020-04-16 15:10:00,165.33,165.55,165.26,165.53,17532.0,159.7683,159.9809,159.7007,159.9616,17532.0
2020-04-16 15:15:00,165.45,165.65,165.21,165.37,20497.0,159.8843,160.0775,159.6523,159.807,20497.0
2020-04-16 15:20:00,165.38,165.7,165.32,165.69,23984.0,159.8166,160.1259,159.7586,160.1162,23984.0
2020-04-16 15:25:00,165.72,166.02,165.52,166.02,24192.0,160.1452,160.4351,159.9519,160.4351,24192.0
2020-04-16 15:30:00,166.02,166.29,165.92,166.17,15883.0,160.4351,160.696,160.3385,160.58,15883.0
2020-04-16 15:35:00,166.29,166.35,166.11,166.25,17886.0,160.696,160.754,160.5221,160.6574,17886.0
2020-04-16 15:40:00,166.23,166.3,166.04,166.06,12070.0,160.638,160.7057,160.4544,160.4737,12070.0
2020-04-16 15:45:00,166.09,166.17,166.0,166.03,10420.0,160.5027,160.58,160.4158,160.4448,10420.0
2020-04-16 15:50:00,166.05,166.8,166.05,166.73,44958.0,160.4641,161.1889,160.4641,161.1212,44958.0
2020-04-16 15:55:00,166.8,166.8,166.51,166.53,116840.0,161.1889,161.1889,160.9086,160.9279,116840.0
2020-04-17 09:30:00,170.02,170.25,168.72,168.93,129603.0,164.3005,164.5228,163.0443,163.2472,129603.0
2020-04-17 09:35:00,168.94,169.08,168.51,168.89,414076.0,163.2569,163.3922,162.8413,163.2085,414076.0
2020-04-17 09:40:00,168.7,168.84,168.42,168.84,3908.0,163.0249,163.1602,162.7544,163.1602,3908.0
2020-04-17 09:45:00,168.82,169.14,168.79,168.98,26438.0,163.1409,163.4501,163.1119,163.2955,26438.0
2020-04-17 09:50:00,168.98,169.07,168.76,168.77,23086.0,163.2955,163.3825,163.0829,163.0926,23086.0
2020-04-17 09:55:00,168.87,169.3,168.83,169.24,4066.0,163.1892,163.6048,163.1506,163.5468,4066.0
2020-04-17 10:00:00,169.21,169.35,169.04,169.21,15495.0,163.5178,163.6531,163.3535,163.5178,15495.0
2020-04-17 10:05:00,169.28,169.51,169.25,169.46,11942.0,163.5854,163.8077,163.5564,163.7594,11942.0
2020-04-17 10:10:00,169.47,169.54,168.73,168.8,97000.0,163.769,163.8367,163.0539,163.1216,97000.0
2020-04-17 10:15:00,168.86,168.89,168.44,168.49,36515.0,163.1796,163.2085,162.7737,162.822,36515.0
2020-04-17 10:20:00,168.46,168.62,168.36,168.56,6701.0,162.793,162.9476,162.6964,162.8896,6701.0
2020-04-17 10:25:00,168.57,168.74,168.55,168.64,15680.0,162.8993,163.0636,162.88,162.967,15680.0
2020-04-17 10:30:00,168.56,168.61,168.15,168.29,8537.0,162.8896,162.938,162.4934,162.6287,8537.0
2020-04-17 10:35:00,168.19,168.28,167.97,168.11,8953.0,162.5321,162.6191,162.3195,162.4548,8953.0
2020-04-17 10:40:00,168.38,168.38,168.1,168.15,44065.0,162.7157,162.7157,162.4451,162.4934,44065.0
2020-04-17 10:45:00,168.07,168.07,167.67,167.68,8514.0,162.4161,162.4161,162.0296,162.0393,8514.0
2020-04-17 10:50:00,167.76,168.08,167.76,168.08,5628.0,162.1166,162.4258,162.1166,162.4258,5628.0
2020-04-17 10:55:00,168.06,168.26,168.06,168.12,17430.0,162.4065,162.5997,162.4065,162.4645,17430.0
2020-04-17 11:00:00,168.01,168.38,168.0,168.25,23123.0,162.3582,162.7157,162.3485,162.5901,23123.0
2020-04-17 11:05:00,168.17,168.41,168.1,168.27,7677.0,162.5128,162.7447,162.4451,162.6094,7677.0
2020-04-17 11:10:00,168.29,168.32,167.96,168.07,10715.0,162.6287,162.6577,162.3098,162.4161,10715.0
2020-04-17 11:15:00,168.02,168.15,167.75,167.95,10121.0,162.3678,162.4934,162.1069,162.3002,10121.0
2020-04-17 11:20:00,167.97,167.97,167.61,167.81,30365.0,162.3195,162.3195,161.9716,162.1649,30365.0
2020-04-17 11:25:00,167.69,167.78,167.3,167.45,5549.0,162.0489,162.1359,161.672,161.817,5549.0
2020-04-17 11:30:00,167.59,167.79,167.46,167.79,12737.0,161.9523,162.1456,161.8267,162.1456,12737.0
2020-04-17 11:35:00,167.85,167.97,167.79,167.92,4637.0,162.2035,162.3195,162.1456,162.2712,4637.0
2020-04-17 11:40:00,167.98,168.1,167.87,167.94,5057.0,162.3292,162.4451,162.2229,162.2905,5057.0
2020-04-17 11:45:00,168.08,168.13,167.98,168.13,9040.0,162.4258,162.4741,162.3292,162.4741,9040.0
2020-04-17 11:50:00,168.0,168.21,167.87,168.11,13846.0,162.3485,162.5514,162.2229,162.4548,13846.0
2020-04-17 11:55:00,168.16,168.19,167.84,167.91,3217.0,162.5031,162.5321,162.1939,162.2615,3217.0
2020-04-17 12:00:00,167.83,167.83,167.63,167.68,2040.0,162.1842,162.1842,161.9909,162.0393,2040.0
2020-04-17 12:05:00,167.69,167.84,167.59,167.63,22521.0,162.0489,162.1939,161.9523,161.9909,22521.0
2020-04-17 12:10:00,167.52,167.82,167.5,167.79,13532.0,161.8846,162.1745,161.8653,162.1456,13532.0
2020-04-17 12:15:00,167.83,168.08,167.76,168.07,13141.0,162.1842,162.4258,162.1166,162.4161,13141.0
2020-04-17 12:20:00,168.07,168.07,167.83,167.83,2812.0,162.4161,162.4161,162.1842,162.1842,2812.0
2020-04-17 12:25:00,167.9,167.9,167.66,167.73,4768.0,162.2519,162.2519,162.0199,162.0876,4768.0
2020-04-17 12:30:00,167.85,167.96,167.85,167.96,4317.0,162.2035,162.3098,162.2035,162.3098,4317.0
2020-04-17 12:35:00,167.92,168.19,167.9,168.14,13451.0,162.2712,162.5321,162.2519,162.4838,13451.0
2020-04-17 12:40:00,168.09,168.23,168.09,168.23,8490.0,162.4355,162.5708,162.4355,162.5708,8490.0
2020-04-17 12:45:00,168.16,168.34,168.02,168.34,22004.0,162.5031,162.6771,162.3678,162.6771,22004.0
2020-04-17 12:50:00,168.35,168.41,168.24,168.38,22476.0,162.6867,162.7447,162.5804,162.7157,22476.0
2020-04-17 12:55:00,168.34,168.4,168.24,168.24,70490.0,162.6771,162.735,162.5804,162.5804,70490.0
2020-04-17 13:00:00,168.2,168.38,168.08,168.18,15933.0,162.5418,162.7157,162.4258,162.5224,15933.0
2020-04-17 13:05:00,168.21,168.37,168.1,168.37,10725.0,162.5514,162.706,162.4451,162.706,10725.0
2020-04-17 13:10:00,168.34,168.34,168.16,168.2,2568.0,162.6771,162.6771,162.5031,162.5418,2568.0
2020-04-17 13:15:00,168.17,168.41,168.12,168.38,6277.0,162.5128,162.7447,162.4645,162.7157,6277.0
2020-04-17 13:20:00,168.39,168.39,168.0,168.05,3736.0,162.7254,162.7254,162.3485,162.3968,3736.0
2020-04-17 13:25:00,168.08,168.22,168.01,168.01,9576.0,162.4258,162.5611,162.3582,162.3582,9576.0
2020-04-17 13:30:00,168.01,168.2,168.01,168.13,18484.0,162.3582,162.5418,162.3582,162.4741,18484.0
2020-04-17 13:35:00,168.09,168.34,168.07,168.34,6380.0,162.4355,162.6771,162.4161,162.6771,6380.0
2020-04-17 13:40:00,168.3,168.41,168.24,168.34,8561.0,162.6384,162.7447,162.5804,162.6771,8561.0
2020-04-17 13:45:00,168.3,168.31,168.04,168.06,5034.0,162.6384,162.6481,162.3871,162.4065,5034.0
2020-04-17 13:50:00,168.08,168.19,168.05,168.13,7145.0,162.4258,162.5321,162.3968,162.4741,7145.0
2020-04-17 13:55:00,168.07,168.16,167.98,168.01,11996.0,162.4161,162.5031,162.3292,162.3582,11996.0
2020-04-17 14:00:00,168.05,168.05,167.81,167.81,5486.0,162.3968,162.3968,162.1649,162.1649,5486.0
2020-04-17 14:05:00,167.76,167.88,167.71,167.88,8546.0,162.1166,162.2325,162.0682,162.2325,8546.0
2020-04-17 14:10:00,167.78,167.94,167.76,167.81,12369.0,162.1359,162.2905,162.1166,162.1649,12369.0
2020-04-17 14:15:00,167.81,167.95,167.77,167.9,12546.0,162.1649,162.3002,162.1262,162.2519,12546.0
2020-04-17 14:20:00,167.97,168.05,167.93,167.96,10592.0,162.3195,162.3968,162.2808,162.3098,10592.0
2020-04-17 14:25:00,167.89,168.0,167.8,167.8,10995.0,162.2422,162.3485,162.1552,162.1552,10995.0
2020-04-17 14:30:00,167.8,167.8,167.48,167.53,32900.0,162.1552,162.1552,161.846,161.8943,32900.0
2020-04-17 14:35:00,167.51,167.51,167.27,167.38,25538.0,161.875,161.875,161.643,161.7493,25538.0
2020-04-17 14:40:00,167.37,167.49,167.26,167.47,12608.0,161.7397,161.8556,161.6334,161.8363,12608.0
2020-04-17 14:45:00,167.48,167.62,167.43,167.59,4061.0,161.846,161.9813,161.7977,161.9523,4061.0
2020-04-17 14:50:00,167.65,167.66,167.44,167.45,10847.0,162.0103,162.0199,161.8073,161.817,10847.0
2020-04-17 14:55:00,167.47,167.81,167.46,167.78,13044.0,161.8363,162.1649,161.8267,162.1359,13044.0
2020-04-17 15:00:00,167.79,167.97,167.72,167.85,27119.0,162.1456,162.3195,162.0779,162.2035,27119.0
2020-04-17 15:05:00,167.88,167.96,167.82,167.92,12477.0,162.2325,162.3098,162.1745,162.2712,12477.0
2020-04-17 15:10:00,167.9,168.01,167.83,168.01,19547.0,162.2519,162.3582,162.1842,162.3582,19547.0
2020-04-17 15:15:00,167.99,168.27,167.94,168.27,45348.0,162.3388,162.6094,162.2905,162.6094,45348.0
2020-04-17 15:20:00,168.26,168.29,168.13,168.14,29883.0,162.5997,162.6287,162.4741,162.4838,29883.0
2020-04-17 15:25:00,168.14,168.4,168.14,168.4,17814.0,162.4838,162.735,162.4838,162.735,17814.0
2020-04-17 15:30:00,168.38,168.8,168.36,168.63,113956.0,162.7157,163.1216,162.6964,162.9573,113956.0
2020-04-17 15:35:00,168.62,168.88,168.61,168.81,61471.0,162.9476,163.1989,162.938,163.1312,61471.0
2020-04-17 15:40:00,168.83,169.0,168.67,168.78,22933.0,163.1506,163.3148,162.9959,163.1022,22933.0
2020-04-17 15:45:00,168.82,169.02,168.76,168.97,30828.0,163.1409,163.3342,163.0829,163.2859,30828.0
2020-04-17 15:50:00,169.03,169.69,169.03,169.55,41713.0,163.3438,163.9816,163.3438,163.8463,41713.0
2020-04-17 15:55:00,169.61,169.67,169.15,169.5,35764.0,163.9043,163.9623,163.4598,163.798,35764.0
2020-04-20 09:30:00,167.62,168.04,167.51,167.89,72666.0,161.9813,162.3871,161.875,162.2422,72666.0
2020-04-20 09:35:00,167.72,168.35,167.69,168.08,17221.0,162.0779,162.6867,162.0489,162.4258,17221.0
2020-04-20 09:40:00,168.03,168.14,167.62,167.68,57712.0,162.3775,162.4838,161.9813,162.0393,57712.0
2020-04-20 09:45:00,167.67,168.44,167.67,168.14,21708.0,162.0296,162.7737,162.0296,162.4838,21708.0
2020-04-20 09:50:00,168.15,168.21,167.82,167.94,11875.0,162.4934,162.5514,162.1745,162.2905,11875.0
2020-04-20 09:55:00,167.98,168.09,167.68,167.72,27355.0,162.3292,162.4355,162.0393,162.0779,27355.0
2020-04-20 10:00:00,167.77,168.09,167.65,167.99,13096.0,162.1262,162.4355,162.0103,162.3388,13096.0
2020-04-20 10:05:00,167.98,168.02,167.74,167.86,15786.0,162.3292,162.3678,162.0972,162.2132,15786.0
2020-04-20 10:10:00,168.09,168.35,168.03,168.21,69655.0,162.4355,162.6867,162.3775,162.5514,69655.0
2020-04-20 10:15:00,168.24,168.28,168.05,168.28,81029.0,162.5804,162.6191,162.3968,162.6191,81029.0
2020-04-20 10:20:00,168.27,168.33,168.07,168.29,69662.0,162.6094,162.6674,162.4161,162.6287,69662.0
2020-04-20 10:25:00,168.39,168.54,168.29,168.4,9649.0,162.7254,162.8703,162.6287,162.735,9649.0
2020-04-20 10:30:00,168.4,168.65,168.31,168.51,12766.0,162.735,162.9766,162.6481,162.8413,12766.0
2020-04-20 10:35:00,168.5,168.57,168.31,168.31,6306.0,162.8317,162.8993,162.6481,162.6481,6306.0
2020-04-20 10:40:00,168.33,168.75,168.24,168.66,12707.0,162.6674,163.0733,162.5804,162.9863,12707.0
2020-04-20 10:45:00,168.73,169.06,168.73,168.97,21230.0,163.0539,163.3728,163.0539,163.2859,21230.0
2020-04-20 10:50:00,169.05,169.15,168.94,169.0,106974.0,163.3632,163.4598,163.2569,163.3148,106974.0
2020-04-20 10:55:00,169.0,169.17,168.99,168.99,5304.0,163.3148,163.4791,163.3052,163.3052,5304.0
2020-04-20 11:00:00,169.0,169.17,168.98,169.07,19856.0,163.3148,163.4791,163.2955,163.3825,19856.0
2020-04-20 11:05:00,169.08,169.42,169.04,169.19,16074.0,163.3922,163.7207,163.3535,163.4985,16074.0
2020-04-20 11:10:00,169.3,169.3,168.96,168.96,13843.0,163.6048,163.6048,163.2762,163.2762,13843.0
2020-04-20 11:15:00,168.98,169.02,168.82,168.98,11085.0,163.2955,163.3342,163.1409,163.2955,11085.0
2020-04-20 11:20:00,169.04,169.37,168.97,169.23,34793.0,163.3535,163.6724,163.2859,163.5371,34793.0
2020-04-20 11:25:00,169.25,169.28,169.07,169.21,108115.0,163.5564,163.5854,163.3825,163.5178,108115.0
2020-04-20 11:30:00,169.22,169.22,169.01,169.13,15645.0,163.5274,163.5274,163.3245,163.4405,15645.0
2020-04-20 11:35:00,169.17,169.75,169.14,169.67,12986.0,163.4791,164.0396,163.4501,163.9623,12986.0
2020-04-20 11:40:00,169.67,169.68,169.52,169.57,90664.0,163.9623,163.972,163.8174,163.8657,90664.0
2020-04-20 11:45:00,169.55,169.63,169.47,169.58,3652.0,163.8463,163.9237,163.769,163.8753,3652.0
2020-04-20 11:50:00,169.59,169.63,169.51,169.51,1864.0,163.885,163.9237,163.8077,163.8077,1864.0
2020-04-20 11:55:00,169.52,169.62,169.41,169.59,5281.0,163.8174,163.914,163.7111,163.885,5281.0
2020-04-20 12:00:00,169.61,169.62,169.35,169.38,7996.0,163.9043,163.914,163.6531,163.6821,7996.0
2020-04-20 12:05:00,169.38,169.51,169.35,169.51,7485.0,163.6821,163.8077,163.6531,163.8077,7485.0
2020-04-20 12:10:00,169.52,169.55,169.23,169.24,22580.0,163.8174,163.8463,163.5371,163.5468,22580.0
2020-04-20 12:15:00,169.26,169.37,169.26,169.3,3695.0,163.5661,163.6724,163.5661,163.6048,3695.0
2020-04-20 12:20:00,169.27,169.33,169.19,169.29,10867.0,163.5758,163.6337,163.4985,163.5951,10867.0
2020-04-20 12:25:00,169.33,169.45,169.26,169.27,12063.0,163.6337,163.7497,163.5661,163.5758,12063.0
2020-04-20 12:30:00,169.28,169.5,169.28,169.49,4092.0,163.5854,163.798,163.5854,163.7884,4092.0
2020-04-20 12:35:00,169.5,169.63,169.46,169.56,8419.0,163.798,163.9237,163.7594,163.856,8419.0
2020-04-20 12:40:00,169.53,169.6,169.47,169.49,9047.0,163.827,163.8947,163.769,163.7884,9047.0
2020-04-20 12:45:00,169.47,169.58,169.43,169.54,12126.0,163.769,163.8753,163.7304,163.8367,12126.0
2020-04-20 12:50:00,169.58,169.58,169.35,169.35,6833.0,163.8753,163.8753,163.6531,163.6531,6833.0
2020-04-20 12:55:00,169.43,169.45,169.3,169.32,17546.0,163.7304,163.7497,163.6048,163.6241,17546.0
2020-04-20 13:00:00,169.29,169.29,168.84,168.92,24330.0,163.5951,163.5951,163.1602,163.2375,24330.0
2020-04-20 13:05:00,168.93,168.97,168.79,168.91,6879.0,163.2472,163.2859,163.1119,163.2279,6879.0
2020-04-20 13:10:00,168.94,168.98,168.77,168.79,176451.0,163.2569,163.2955,163.0926,163.1119,176451.0
2020-04-20 13:15:00,168.79,168.91,168.75,168.84,10642.0,163.1119,163.2279,163.0733,163.1602,10642.0
2020-04-20 13:20:00,168.85,168.85,168.57,168.57,5333.0,163.1699,163.1699,162.8993,162.8993,5333.0
2020-04-20 13:25:00,168.58,168.83,168.58,168.82,6818.0,162.909,163.1506,162.909,163.1409,6818.0
2020-04-20 13:30:00,168.82,168.85,168.66,168.73,8504.0,163.1409,163.1699,162.9863,163.0539,8504.0
2020-04-20 13:35:00,168.77,168.87,168.69,168.87,8427.0,163.0926,163.1892,163.0153,163.1892,8427.0
2020-04-20 13:40:00,168.85,169.05,168.84,168.98,17236.0,163.1699,163.3632,163.1602,163.2955,17236.0
2020-04-20 13:45:00,168.99,169.03,168.88,168.91,14514.0,163.3052,163.3438,163.1989,163.2279,14514.0
2020-04-20 13:50:00,168.95,169.17,168.95,169.16,23702.0,163.2665,163.4791,163.2665,163.4695,23702.0
2020-04-20 13:55:00,169.13,169.17,169.08,169.12,7040.0,163.4405,163.4791,163.3922,163.4308,7040.0
2020-04-20 14:00:00,169.13,169.29,169.03,169.2,2557.0,163.4405,163.5951,163.3438,163.5081,2557.0
2020-04-20 14:05:00,169.22,169.27,169.15,169.16,12139.0,163.5274,163.5758,163.4598,163.4695,12139.0
2020-04-20 14:10:00,169.2,169.24,168.7,168.7,44506.0,163.5081,163.5468,163.0249,163.0249,44506.0
2020-04-20 14:15:00,168.73,168.8,168.5,168.55,11834.0,163.0539,163.1216,162.8317,162.88,11834.0
2020-04-20 14:20:00,168.58,168.58,168.3,168.31,12692.0,162.909,162.909,162.6384,162.6481,12692.0
2020-04-20 14:25:00,168.33,168.38,167.95,167.98,15790.0,162.6674,162.7157,162.3002,162.3292,15790.0
2020-04-20 14:30:00,167.98,168.45,167.98,168.29,15978.0,162.3292,162.7834,162.3292,162.6287,15978.0
2020-04-20 14:35:00,168.27,168.52,168.27,168.37,7035.0,162.6094,162.851,162.6094,162.706,7035.0
2020-04-20 14:40:00,168.44,168.45,168.22,168.41,13068.0,162.7737,162.7834,162.5611,162.7447,13068.0
2020-04-20 14:45:00,168.42,168.61,168.19,168.58,9772.0,162.7544,162.938,162.5321,162.909,9772.0
2020-04-20 14:50:00,168.58,168.58,168.06,168.07,24473.0,162.909,162.909,162.4065,162.4161,24473.0
2020-04-20 14:55:00,168.05,168.05,167.47,167.48,35917.0,162.3968,162.3968,161.8363,161.846,35917.0
2020-04-20 15:00:00,167.58,167.93,167.57,167.65,16696.0,161.9426,162.2808,161.933,162.0103,16696.0
2020-04-20 15:05:00,167.59,167.61,167.21,167.57,9530.0,161.9523,161.9716,161.5851,161.933,9530.0
2020-04-20 15:10:00,167.58,167.83,167.47,167.67,54872.0,161.9426,162.1842,161.8363,162.0296,54872.0
2020-04-20 15:15:00,167.56,167.82,167.41,167.41,97754.0,161.9233,162.1745,161.7783,161.7783,97754.0
2020-04-20 15:20:00,167.55,167.73,167.41,167.72,19768.0,161.9136,162.0876,161.7783,162.0779,19768.0
2020-04-20 15:25:00,167.7,167.83,167.48,167.83,47394.0,162.0586,162.1842,161.846,162.1842,47394.0
2020-04-20 15:30:00,167.84,168.15,167.71,168.15,22372.0,162.1939,162.4934,162.0682,162.4934,22372.0
2020-04-20 15:35:00,168.11,168.11,167.7,167.7,29292.0,162.4548,162.4548,162.0586,162.0586,29292.0
2020-04-20 15:40:00,167.78,167.91,167.52,167.72,21874.0,162.1359,162.2615,161.8846,162.0779,21874.0
2020-04-20 15:45:00,167.78,167.96,167.61,167.93,57822.0,162.1359,162.3098,161.9716,162.2808,57822.0
2020-04-20 15:50:00,167.96,167.99,167.28,167.6,105752.0,162.3098,162.3388,161.6527,161.9619,105752.0
2020-04-20 15:55:00,167.58,167.78,167.21,167.26,136033.0,161.9426,162.1359,161.5851,161.6334,136033.0
2020-04-21 09:30:00,165.11,165.31,164.61,164.96,91078.0,159.5557,159.749,159.0725,159.4108,91078.0
2020-04-21 09:35:00,164.86,164.86,163.8,163.95,17373.0,159.3141,159.3141,158.2898,158.4347,17373.0
2020-04-21 09:40:00,163.86,164.29,163.78,163.98,11824.0,158.3478,158.7633,158.2704,158.4637,11824.0
2020-04-21 09:45:00,163.78,164.55,163.75,164.38,7302.0,158.2704,159.0145,158.2415,158.8503,7302.0
2020-04-21 09:50:00,164.22,164.26,163.83,164.22,6792.0,158.6956,158.7343,158.3188,158.6956,6792.0
2020-04-21 09:55:00,164.45,164.85,164.33,164.72,32043.0,158.9179,159.3045,158.8019,159.1788,32043.0
2020-04-21 10:00:00,164.8,164.8,164.27,164.7,6297.0,159.2561,159.2561,158.744,159.1595,6297.0
2020-04-21 10:05:00,164.7,164.76,164.29,164.34,13189.0,159.1595,159.2175,158.7633,158.8116,13189.0
2020-04-21 10:10:00,164.32,164.37,164.05,164.06,12531.0,158.7923,158.8406,158.5314,158.541,12531.0
2020-04-21 10:15:00,164.18,164.18,163.63,163.76,22726.0,158.657,158.657,158.1255,158.2511,22726.0
2020-04-21 10:20:00,163.74,164.05,163.66,164.05,6007.0,158.2318,158.5314,158.1545,158.5314,6007.0
2020-04-21 10:25:00,164.04,164.18,163.8,164.03,16457.0,158.5217,158.657,158.2898,158.512,16457.0
2020-04-21 10:30:00,164.05,164.05,163.47,163.64,11628.0,158.5314,158.5314,157.9709,158.1352,11628.0
2020-04-21 10:35:00,163.54,163.54,163.26,163.3,12608.0,158.0385,158.0385,157.7679,157.8066,12608.0
2020-04-21 10:40:00,163.11,163.43,163.02,163.19,33917.0,157.623,157.9322,157.536,157.7003,33917.0
2020-04-21 10:45:00,163.26,163.26,162.4,162.4,6201.0,157.7679,157.7679,156.9369,156.9369,6201.0
2020-04-21 10:50:00,162.49,162.5,162.05,162.1,8541.0,157.0238,157.0335,156.5986,156.647,8541.0
2020-04-21 10:55:00,162.13,162.31,161.64,161.72,19270.0,156.676,156.8499,156.2024,156.2797,19270.0
2020-04-21 11:00:00,161.67,161.88,161.44,161.67,16912.0,156.2314,156.4344,156.0092,156.2314,16912.0
2020-04-21 11:05:00,161.78,161.84,161.55,161.76,38676.0,156.3377,156.3957,156.1155,156.3184,38676.0
2020-04-21 11:10:00,161.68,161.72,161.06,161.06,12376.0,156.2411,156.2797,155.6419,155.6419,12376.0
2020-04-21 11:15:00,161.0,161.4,160.9,161.36,21007.0,155.584,155.9705,155.4873,155.9319,21007.0
2020-04-21 11:20:00,161.41,161.73,161.4,161.42,8253.0,155.9802,156.2894,155.9705,155.9898,8253.0
2020-04-21 11:25:00,161.45,161.56,161.09,161.12,12745.0,156.0188,156.1251,155.6709,155.6999,12745.0
2020-04-21 11:30:00,161.16,161.77,161.16,161.41,24806.0,155.7386,156.3281,155.7386,155.9802,24806.0
2020-04-21 11:35:00,161.24,161.24,160.84,161.0,6611.0,155.8159,155.8159,155.4294,155.584,6611.0
2020-04-21 11:40:00,160.99,161.04,160.7,160.84,9366.0,155.5743,155.6226,155.2941,155.4294,9366.0
2020-04-21 11:45:00,160.77,161.3,160.77,161.3,3980.0,155.3617,155.8739,155.3617,155.8739,3980.0
2020-04-21 11:50:00,161.21,161.54,161.15,161.5,7844.0,155.7869,156.1058,155.7289,156.0671,7844.0
2020-04-21 11:55:00,161.48,161.79,161.34,161.72,6496.0,156.0478,156.3474,155.9125,156.2797,6496.0
2020-04-21 12:00:00,161.72,161.76,161.38,161.39,4743.0,156.2797,156.3184,155.9512,155.9608,4743.0
2020-04-21 12:05:00,161.47,161.63,161.4,161.53,5188.0,156.0382,156.1928,155.9705,156.0961,5188.0
2020-04-21 12:10:00,161.62,161.84,161.62,161.64,4152.0,156.1831,156.3957,156.1831,156.2024,4152.0
2020-04-21 12:15:00,161.7,161.77,161.45,161.55,7607.0,156.2604,156.3281,156.0188,156.1155,7607.0
2020-04-21 12:20:00,161.58,161.67,161.33,161.34,7451.0,156.1445,156.2314,155.9029,155.9125,7451.0
2020-04-21 12:25:00,161.32,161.54,161.3,161.34,5078.0,155.8932,156.1058,155.8739,155.9125,5078.0
2020-04-21 12:30:00,161.33,161.42,161.04,161.04,8529.0,155.9029,155.9898,155.6226,155.6226,8529.0
2020-04-21 12:35:00,161.04,161.15,160.92,160.92,5687.0,155.6226,155.7289,155.5067,155.5067,5687.0
2020-04-21 12:40:00,160.93,161.09,160.76,160.82,13957.0,155.5163,155.6709,155.352,155.41,13957.0
2020-04-21 12:45:00,160.83,161.09,160.75,161.03,4614.0,155.4197,155.6709,155.3424,155.613,4614.0
2020-04-21 12:50:00,161.09,161.47,161.03,161.29,7044.0,155.6709,156.0382,155.613,155.8642,7044.0
2020-04-21 12:55:00,161.49,161.49,161.3,161.45,32702.0,156.0575,156.0575,155.8739,156.0188,32702.0
2020-04-21 13:00:00,161.47,161.83,161.47,161.83,4872.0,156.0382,156.386,156.0382,156.386,4872.0
2020-04-21 13:05:00,161.76,161.91,161.71,161.81,3362.0,156.3184,156.4634,156.2701,156.3667,3362.0
2020-04-21 13:10:00,161.83,162.09,161.78,161.86,6332.0,156.386,156.6373,156.3377,156.415,6332.0
2020-04-21 13:15:00,161.86,162.16,161.82,162.11,7482.0,156.415,156.7049,156.3764,156.6566,7482.0
2020-04-21 13:20:00,162.08,162.52,162.05,162.34,11618.0,156.6276,157.0528,156.5986,156.8789,11618.0
2020-04-21 13:25:00,162.38,162.54,162.28,162.52,21358.0,156.9175,157.0722,156.8209,157.0528,21358.0
2020-04-21 13:30:00,162.55,162.55,162.28,162.52,10023.0,157.0818,157.0818,156.8209,157.0528,10023.0
2020-04-21 13:35:00,162.46,162.93,162.36,162.93,21566.0,156.9949,157.449,156.8982,157.449,21566.0
2020-04-21 13:40:00,162.9,162.9,162.65,162.8,6815.0,157.4201,157.4201,157.1785,157.3234,6815.0
2020-04-21 13:45:00,162.81,162.81,162.26,162.31,9605.0,157.3331,157.3331,156.8016,156.8499,9605.0
2020-04-21 13:50:00,162.3,162.57,162.28,162.55,10761.0,156.8402,157.1012,156.8209,157.0818,10761.0
2020-04-21 13:55:00,162.62,162.62,162.3,162.44,4877.0,157.1495,157.1495,156.8402,156.9755,4877.0
2020-04-21 14:00:00,162.41,162.55,162.13,162.52,10942.0,156.9465,157.0818,156.676,157.0528,10942.0
2020-04-21 14:05:00,162.41,162.88,162.36,162.76,6217.0,156.9465,157.4007,156.8982,157.2848,6217.0
2020-04-21 14:10:00,162.69,162.94,162.67,162.86,8744.0,157.2171,157.4587,157.1978,157.3814,8744.0
2020-04-21 14:15:00,162.89,163.0,162.52,162.62,16360.0,157.4104,157.5167,157.0528,157.1495,16360.0
2020-04-21 14:20:00,162.61,163.4,162.49,163.32,26032.0,157.1398,157.9032,157.0238,157.8259,26032.0
2020-04-21 14:25:00,163.22,163.45,163.03,163.03,13827.0,157.7293,157.9515,157.5457,157.5457,13827.0
2020-04-21 14:30:00,163.07,163.13,162.76,162.78,14532.0,157.5843,157.6423,157.2848,157.3041,14532.0
2020-04-21 14:35:00,162.75,162.82,162.35,162.45,11127.0,157.2751,157.3427,156.8886,156.9852,11127.0
2020-04-21 14:40:00,162.47,162.47,161.94,162.07,29768.0,157.0045,157.0045,156.4923,156.618,29768.0
2020-04-21 14:45:00,162.0,162.23,161.93,161.98,15709.0,156.5503,156.7726,156.4827,156.531,15709.0
2020-04-21 14:50:00,161.82,162.18,161.78,162.11,5748.0,156.3764,156.7243,156.3377,156.6566,5748.0
2020-04-21 14:55:00,162.06,162.08,161.77,161.81,12155.0,156.6083,156.6276,156.3281,156.3667,12155.0
2020-04-21 15:00:00,161.91,162.17,161.91,162.12,10015.0,156.4634,156.7146,156.4634,156.6663,10015.0
2020-04-21 15:05:00,162.19,162.19,161.33,161.45,15108.0,156.7339,156.7339,155.9029,156.0188,15108.0
2020-04-21 15:10:00,161.53,162.04,161.47,162.04,21613.0,156.0961,156.589,156.0382,156.589,21613.0
2020-04-21 15:15:00,162.02,162.41,162.0,162.4,25462.0,156.5697,156.9465,156.5503,156.9369,25462.0
2020-04-21 15:20:00,162.36,162.58,162.27,162.27,72782.0,156.8982,157.1108,156.8112,156.8112,72782.0
2020-04-21 15:25:00,162.3,162.43,162.12,162.29,16880.0,156.8402,156.9659,156.6663,156.8306,16880.0
2020-04-21 15:30:00,162.27,162.39,161.99,162.33,16522.0,156.8112,156.9272,156.5407,156.8692,16522.0
2020-04-21 15:35:00,162.25,162.98,162.25,162.61,81283.0,156.7919,157.4974,156.7919,157.1398,81283.0
2020-04-21 15:40:00,162.63,162.63,162.23,162.3,25153.0,157.1591,157.1591,156.7726,156.8402,25153.0
2020-04-21 15:45:00,162.25,162.34,161.75,161.76,64489.0,156.7919,156.8789,156.3087,156.3184,64489.0
2020-04-21 15:50:00,161.4,161.75,161.18,161.2,340655.0,155.9705,156.3087,155.7579,155.7772,340655.0
2020-04-21 15:55:00,161.2,161.78,156.87,161.42,223820.0,155.7772,156.3377,151.5929,155.9898,223820.0
2020-04-22 09:30:00,164.91,164.94,164.11,164.28,50685.0,159.3624,159.3914,158.5893,158.7536,50685.0
2020-04-22 09:35:00,164.24,164.79,164.23,164.64,14139.0,158.715,159.2465,158.7053,159.1015,14139.0
2020-04-22 09:40:00,164.8,165.07,164.5,164.65,14552.0,159.2561,159.5171,158.9662,159.1112,14552.0
2020-04-22 09:45:00,164.59,164.81,164.06,164.19,49855.0,159.0532,159.2658,158.541,158.6667,49855.0
2020-04-22 09:50:00,164.17,164.46,164.11,164.39,7827.0,158.6473,158.9276,158.5893,158.8599,7827.0
2020-04-22 09:55:00,164.49,164.62,164.31,164.54,6235.0,158.9566,159.0822,158.7826,159.0049,6235.0
2020-04-22 10:00:00,164.68,164.89,164.27,164.28,17216.0,159.1402,159.3431,158.744,158.7536,17216.0
2020-04-22 10:05:00,164.27,164.43,164.14,164.24,10720.0,158.744,158.8986,158.6183,158.715,10720.0
2020-04-22 10:10:00,164.3,164.62,164.1,164.11,6402.0,158.773,159.0822,158.5797,158.5893,6402.0
2020-04-22 10:15:00,164.16,164.37,164.06,164.36,5988.0,158.6377,158.8406,158.541,158.8309,5988.0
2020-04-22 10:20:00,164.37,164.77,164.37,164.77,9864.0,158.8406,159.2271,158.8406,159.2271,9864.0
2020-04-22 10:25:00,164.8,164.87,164.54,164.55,6280.0,159.2561,159.3238,159.0049,159.0145,6280.0
2020-04-22 10:30:00,164.62,164.89,164.57,164.7,5027.0,159.0822,159.3431,159.0339,159.1595,5027.0
2020-04-22 10:35:00,164.68,164.93,164.61,164.87,6274.0,159.1402,159.3818,159.0725,159.3238,6274.0
2020-04-22 10:40:00,164.96,165.09,164.85,164.86,12226.0,159.4108,159.5364,159.3045,159.3141,12226.0
2020-04-22 10:45:00,164.95,164.95,164.68,164.79,9444.0,159.4011,159.4011,159.1402,159.2465,9444.0
2020-04-22 10:50:00,164.9,164.9,164.54,164.55,8520.0,159.3528,159.3528,159.0049,159.0145,8520.0
2020-04-22 10:55:00,164.6,164.62,164.5,164.51,1960.0,159.0629,159.0822,158.9662,158.9759,1960.0
2020-04-22 11:00:00,164.62,164.79,164.38,164.49,13571.0,159.0822,159.2465,158.8503,158.9566,13571.0
2020-04-22 11:05:00,164.78,164.86,164.61,164.64,8497.0,159.2368,159.3141,159.0725,159.1015,8497.0
2020-04-22 11:10:00,164.7,164.9,164.67,164.9,5924.0,159.1595,159.3528,159.1305,159.3528,5924.0
2020-04-22 11:15:00,164.88,165.15,164.87,165.09,2751.0,159.3334,159.5944,159.3238,159.5364,2751.0
2020-04-22 11:20:00,165.03,165.12,164.95,165.08,8484.0,159.4784,159.5654,159.4011,159.5267,8484.0
2020-04-22 11:25:00,165.09,165.22,164.92,164.96,6002.0,159.5364,159.662,159.3721,159.4108,6002.0
2020-04-22 11:30:00,164.98,165.23,164.94,165.23,2221.0,159.4301,159.6717,159.3914,159.6717,2221.0
2020-04-22 11:35:00,165.02,165.12,164.97,165.04,6802.0,159.4687,159.5654,159.4204,159.4881,6802.0
2020-04-22 11:40:00,165.08,165.35,165.03,165.2,7534.0,159.5267,159.7876,159.4784,159.6427,7534.0
2020-04-22 11:45:00,165.21,165.26,165.08,165.22,5670.0,159.6523,159.7007,159.5267,159.662,5670.0
2020-04-22 11:50:00,165.24,165.32,165.19,165.32,6076.0,159.6813,159.7586,159.633,159.7586,6076.0
2020-04-22 11:55:00,165.26,165.26,165.08,165.19,5860.0,159.7007,159.7007,159.5267,159.633,5860.0
2020-04-22 12:00:00,165.21,165.42,165.2,165.37,4509.0,159.6523,159.8553,159.6427,159.807,4509.0
2020-04-22 12:05:00,165.29,165.32,165.07,165.11,10654.0,159.7297,159.7586,159.5171,159.5557,10654.0
2020-04-22 12:10:00,165.15,165.25,165.13,165.23,10081.0,159.5944,159.691,159.575,159.6717,10081.0
2020-04-22 12:15:00,165.2,165.3,165.2,165.28,3174.0,159.6427,159.7393,159.6427,159.72,3174.0
2020-04-22 12:20:00,165.35,165.38,165.21,165.38,15312.0,159.7876,159.8166,159.6523,159.8166,15312.0
2020-04-22 12:25:00,165.35,165.36,165.17,165.33,3968.0,159.7876,159.7973,159.6137,159.7683,3968.0
2020-04-22 12:30:00,165.33,165.37,165.27,165.3,9962.0,159.7683,159.807,159.7103,159.7393,9962.0
2020-04-22 12:35:00,165.23,165.47,165.22,165.47,46458.0,159.6717,159.9036,159.662,159.9036,46458.0
2020-04-22 12:40:00,165.49,165.63,165.49,165.51,5919.0,159.9229,160.0582,159.9229,159.9423,5919.0
2020-04-22 12:45:00,165.47,165.53,165.42,165.42,2200.0,159.9036,159.9616,159.8553,159.8553,2200.0
2020-04-22 12:50:00,165.47,165.47,165.23,165.23,6822.0,159.9036,159.9036,159.6717,159.6717,6822.0
2020-04-22 12:55:00,165.26,165.29,165.16,165.28,12889.0,159.7007,159.7297,159.604,159.72,12889.0
2020-04-22 13:00:00,165.32,165.33,165.2,165.21,8113.0,159.7586,159.7683,159.6427,159.6523,8113.0
2020-04-22 13:05:00,165.19,165.24,165.1,165.19,12231.0,159.633,159.6813,159.546,159.633,12231.0
2020-04-22 13:10:00,165.19,165.36,165.19,165.33,5912.0,159.633,159.7973,159.633,159.7683,5912.0
2020-04-22 13:15:00,165.34,165.47,165.34,165.47,2869.0,159.778,159.9036,159.778,159.9036,2869.0
2020-04-22 13:20:00,165.53,165.62,165.5,165.56,4710.0,159.9616,160.0486,159.9326,159.9906,4710.0
2020-04-22 13:25:00,165.52,165.74,165.52,165.74,15547.0,159.9519,160.1645,159.9519,160.1645,15547.0
2020-04-22 13:30:00,165.78,165.8,165.55,165.55,9383.0,160.2032,160.2225,159.9809,159.9809,9383.0
2020-04-22 13:35:00,165.5,165.67,165.5,165.61,2731.0,159.9326,160.0969,159.9326,160.0389,2731.0
2020-04-22 13:40:00,165.55,165.75,165.5,165.74,14075.0,159.9809,160.1742,159.9326,160.1645,14075.0
2020-04-22 13:45:00,165.78,165.82,165.69,165.77,5808.0,160.2032,160.2418,160.1162,160.1935,5808.0
2020-04-22 13:50:00,165.81,165.94,165.69,165.83,7643.0,160.2322,160.3578,160.1162,160.2515,7643.0
2020-04-22 13:55:00,165.79,165.87,165.75,165.85,9732.0,160.2128,160.2901,160.1742,160.2708,9732.0
2020-04-22 14:00:00,165.77,165.94,165.76,165.79,12026.0,160.1935,160.3578,160.1838,160.2128,12026.0
2020-04-22 14:05:00,165.81,165.91,165.72,165.74,5858.0,160.2322,160.3288,160.1452,160.1645,5858.0
2020-04-22 14:10:00,165.81,165.81,165.72,165.73,4520.0,160.2322,160.2322,160.1452,160.1549,4520.0
2020-04-22 14:15:00,165.71,165.77,165.66,165.75,11515.0,160.1355,160.1935,160.0872,160.1742,11515.0
2020-04-22 14:20:00,165.71,166.02,165.71,166.01,13761.0,160.1355,160.4351,160.1355,160.4254,13761.0
2020-04-22 14:25:00,166.01,166.04,165.89,165.89,6758.0,160.4254,160.4544,160.3095,160.3095,6758.0
2020-04-22 14:30:00,165.91,166.21,165.91,166.2,11658.0,160.3288,160.6187,160.3288,160.609,11658.0
2020-04-22 14:35:00,166.13,166.18,166.07,166.16,4342.0,160.5414,160.5897,160.4834,160.5704,4342.0
2020-04-22 14:40:00,166.14,166.28,166.13,166.28,4920.0,160.5511,160.6863,160.5414,160.6863,4920.0
2020-04-22 14:45:00,166.26,166.36,166.23,166.35,8948.0,160.667,160.7637,160.638,160.754,8948.0
2020-04-22 14:50:00,166.34,166.4,166.15,166.16,13655.0,160.7443,160.8023,160.5607,160.5704,13655.0
2020-04-22 14:55:00,166.16,166.4,166.16,166.32,14726.0,160.5704,160.8023,160.5704,160.725,14726.0
2020-04-22 15:00:00,166.37,166.45,166.25,166.45,5322.0,160.7733,160.8506,160.6574,160.8506,5322.0
2020-04-22 15:05:00,166.45,166.45,166.3,166.33,2768.0,160.8506,160.8506,160.7057,160.7347,2768.0
2020-04-22 15:10:00,166.34,166.34,166.2,166.22,8121.0,160.7443,160.7443,160.609,160.6284,8121.0
2020-04-22 15:15:00,166.17,166.32,166.13,166.28,14243.0,160.58,160.725,160.5414,160.6863,14243.0
2020-04-22 15:20:00,166.27,166.48,166.2,166.36,25471.0,160.6767,160.8796,160.609,160.7637,25471.0
2020-04-22 15:25:00,166.37,166.46,166.27,166.28,27584.0,160.7733,160.8603,160.6767,160.6863,27584.0
2020-04-22 15:30:00,166.28,166.48,166.23,166.38,20340.0,160.6863,160.8796,160.638,160.783,20340.0
2020-04-22 15:35:00,166.38,166.46,166.28,166.36,43377.0,160.783,160.8603,160.6863,160.7637,43377.0
2020-04-22 15:40:00,166.36,166.53,166.33,166.49,16876.0,160.7637,160.9279,160.7347,160.8893,16876.0
2020-04-22 15:45:00,166.47,166.5,166.11,166.42,84523.0,160.87,160.8989,160.5221,160.8216,84523.0
2020-04-22 15:50:00,166.48,166.72,166.27,166.48,22210.0,160.8796,161.1115,160.6767,160.8796,22210.0
2020-04-22 15:55:00,166.33,166.36,165.76,165.82,44536.0,160.7347,160.7637,160.1838,160.2418,44536.0
2020-04-23 09:30:00,166.76,167.33,166.21,167.33,29001.0,161.1502,161.701,160.6187,161.701,29001.0
2020-04-23 09:35:00,167.4,167.6,167.32,167.43,15173.0,161.7687,161.9619,161.6914,161.7977,15173.0
2020-04-23 09:40:00,167.45,167.65,167.34,167.47,8275.0,161.817,162.0103,161.7107,161.8363,8275.0
2020-04-23 09:45:00,167.61,167.62,167.21,167.49,12003.0,161.9716,161.9813,161.5851,161.8556,12003.0
2020-04-23 09:50:00,167.41,167.41,167.19,167.32,18050.0,161.7783,161.7783,161.5657,161.6914,18050.0
2020-04-23 09:55:00,167.15,167.37,167.1,167.34,12451.0,161.5271,161.7397,161.4788,161.7107,12451.0
2020-04-23 10:00:00,167.41,167.55,167.14,167.4,3875.0,161.7783,161.9136,161.5174,161.7687,3875.0
2020-04-23 10:05:00,167.37,167.68,167.36,167.63,6320.0,161.7397,162.0393,161.73,161.9909,6320.0
2020-04-23 10:10:00,167.67,167.67,167.38,167.52,15573.0,162.0296,162.0296,161.7493,161.8846,15573.0
2020-04-23 10:15:00,167.45,167.84,167.29,167.78,18035.0,161.817,162.1939,161.6624,162.1359,18035.0
2020-04-23 10:20:00,167.79,167.94,167.71,167.85,4582.0,162.1456,162.2905,162.0682,162.2035,4582.0
2020-04-23 10:25:00,167.85,167.87,167.64,167.8,9690.0,162.2035,162.2229,162.0006,162.1552,9690.0
2020-04-23 10:30:00,167.84,168.25,167.78,168.25,7585.0,162.1939,162.5901,162.1359,162.5901,7585.0
2020-04-23 10:35:00,168.25,168.25,168.11,168.18,6226.0,162.5901,162.5901,162.4548,162.5224,6226.0
2020-04-23 10:40:00,168.26,168.55,168.25,168.49,18732.0,162.5997,162.88,162.5901,162.822,18732.0
2020-04-23 10:45:00,168.43,168.56,168.23,168.29,31555.0,162.764,162.8896,162.5708,162.6287,31555.0
2020-04-23 10:50:00,168.28,168.38,168.19,168.25,10704.0,162.6191,162.7157,162.5321,162.5901,10704.0
2020-04-23 10:55:00,168.24,168.41,168.23,168.27,13653.0,162.5804,162.7447,162.5708,162.6094,13653.0
2020-04-23 11:00:00,168.29,168.3,168.06,168.09,7743.0,162.6287,162.6384,162.4065,162.4355,7743.0
2020-04-23 11:05:00,168.07,168.08,167.95,168.03,13487.0,162.4161,162.4258,162.3002,162.3775,13487.0
2020-04-23 11:10:00,168.08,168.12,167.87,167.97,16694.0,162.4258,162.4645,162.2229,162.3195,16694.0
2020-04-23 11:15:00,168.02,168.18,168.02,168.08,8428.0,162.3678,162.5224,162.3678,162.4258,8428.0
2020-04-23 11:20:00,167.98,168.07,167.93,168.06,4837.0,162.3292,162.4161,162.2808,162.4065,4837.0
2020-04-23 11:25:00,168.07,168.31,168.06,168.26,2661.0,162.4161,162.6481,162.4065,162.5997,2661.0
2020-04-23 11:30:00,168.25,168.27,167.77,167.79,2930.0,162.5901,162.6094,162.1262,162.1456,2930.0
2020-04-23 11:35:00,167.8,167.83,167.58,167.61,15072.0,162.1552,162.1842,161.9426,161.9716,15072.0
2020-04-23 11:40:00,167.58,167.67,167.53,167.56,85865.0,161.9426,162.0296,161.8943,161.9233,85865.0
2020-04-23 11:45:00,167.56,167.57,167.27,167.37,78478.0,161.9233,161.933,161.643,161.7397,78478.0
2020-04-23 11:50:00,167.36,167.49,167.34,167.41,38719.0,161.73,161.8556,161.7107,161.7783,38719.0
2020-04-23 11:55:00,167.44,167.58,167.44,167.58,4474.0,161.8073,161.9426,161.8073,161.9426,4474.0
2020-04-23 12:00:00,167.53,167.64,167.48,167.63,68180.0,161.8943,162.0006,161.846,161.9909,68180.0
2020-04-23 12:05:00,167.59,167.8,167.59,167.8,1501.0,161.9523,162.1552,161.9523,162.1552,1501.0
2020-04-23 12:10:00,167.86,167.86,167.75,167.84,6089.0,162.2132,162.2132,162.1069,162.1939,6089.0
2020-04-23 12:15:00,167.81,167.99,167.76,167.92,14118.0,162.1649,162.3388,162.1166,162.2712,14118.0
2020-04-23 12:20:00,167.91,168.04,167.85,168.04,7306.0,162.2615,162.3871,162.2035,162.3871,7306.0
2020-04-23 12:25:00,168.03,168.2,167.99,168.2,22526.0,162.3775,162.5418,162.3388,162.5418,22526.0
2020-04-23 12:30:00,168.18,168.18,168.07,168.18,20987.0,162.5224,162.5224,162.4161,162.5224,20987.0
2020-04-23 12:35:00,168.14,168.21,168.01,168.19,3744.0,162.4838,162.5514,162.3582,162.5321,3744.0
2020-04-23 12:40:00,168.19,168.21,167.1,167.1,346728.0,162.5321,162.5514,161.4788,161.4788,346728.0
2020-04-23 12:45:00,167.43,167.44,165.68,166.98,53044.0,161.7977,161.8073,160.1065,161.3628,53044.0
2020-04-23 12:50:00,166.62,166.86,166.18,166.82,13933.0,161.0149,161.2468,160.5897,161.2082,13933.0
2020-04-23 12:55:00,166.81,167.2,166.8,167.12,5974.0,161.1985,161.5754,161.1889,161.4981,5974.0
2020-04-23 13:00:00,167.15,167.6,167.09,167.48,19085.0,161.5271,161.9619,161.4691,161.846,19085.0
2020-04-23 13:05:00,167.5,167.51,167.21,167.35,6799.0,161.8653,161.875,161.5851,161.7204,6799.0
2020-04-23 13:10:00,167.32,167.67,167.32,167.61,7115.0,161.6914,162.0296,161.6914,161.9716,7115.0
2020-04-23 13:15:00,167.57,167.69,167.23,167.23,22947.0,161.933,162.0489,161.6044,161.6044,22947.0
2020-04-23 13:20:00,167.1,167.11,166.52,166.64,11655.0,161.4788,161.4884,160.9183,161.0342,11655.0
2020-04-23 13:25:00,166.61,166.64,166.33,166.64,6245.0,161.0052,161.0342,160.7347,161.0342,6245.0
2020-04-23 13:30:00,166.59,166.86,166.59,166.86,4431.0,160.9859,161.2468,160.9859,161.2468,4431.0
2020-04-23 13:35:00,166.9,166.98,166.65,166.65,3106.0,161.2855,161.3628,161.0439,161.0439,3106.0
2020-04-23 13:40:00,166.64,166.64,166.27,166.27,4174.0,161.0342,161.0342,160.6767,160.6767,4174.0
2020-04-23 13:45:00,166.29,166.52,165.99,166.0,7491.0,160.696,160.9183,160.4061,160.4158,7491.0
2020-04-23 13:50:00,166.03,166.2,165.83,165.85,14886.0,160.4448,160.609,160.2515,160.2708,14886.0
2020-04-23 13:55:00,165.88,166.16,165.73,166.08,3323.0,160.2998,160.5704,160.1549,160.4931,3323.0
2020-04-23 14:00:00,166.17,166.24,166.0,166.24,7234.0,160.58,160.6477,160.4158,160.6477,7234.0
2020-04-23 14:05:00,166.14,166.25,165.97,166.0,6914.0,160.5511,160.6574,160.3868,160.4158,6914.0
2020-04-23 14:10:00,165.63,166.08,165.58,166.04,8586.0,160.0582,160.4931,160.0099,160.4544,8586.0
2020-04-23 14:15:00,166.05,166.48,166.05,166.29,15474.0,160.4641,160.8796,160.4641,160.696,15474.0
2020-04-23 14:20:00,166.32,166.58,166.28,166.58,5505.0,160.725,160.9763,160.6863,160.9763,5505.0
2020-04-23 14:25:00,166.67,166.8,166.55,166.6,8561.0,161.0632,161.1889,160.9473,160.9956,8561.0
2020-04-23 14:30:00,166.64,166.84,166.61,166.72,10092.0,161.0342,161.2275,161.0052,161.1115,10092.0
2020-04-23 14:35:00,166.71,166.78,166.51,166.59,6319.0,161.1019,161.1695,160.9086,160.9859,6319.0
2020-04-23 14:40:00,166.64,166.85,166.59,166.69,8129.0,161.0342,161.2372,160.9859,161.0826,8129.0
2020-04-23 14:45:00,166.69,166.79,166.54,166.61,63434.0,161.0826,161.1792,160.9376,161.0052,63434.0
2020-04-23 14:50:00,166.62,167.06,166.62,166.98,12876.0,161.0149,161.4401,161.0149,161.3628,12876.0
2020-04-23 14:55:00,167.06,167.26,167.03,167.21,14590.0,161.4401,161.6334,161.4111,161.5851,14590.0
2020-04-23 15:00:00,167.22,167.22,167.01,167.07,8612.0,161.5947,161.5947,161.3918,161.4498,8612.0
2020-04-23 15:05:00,167.02,167.08,166.97,167.04,3567.0,161.4015,161.4594,161.3531,161.4208,3567.0
2020-04-23 15:10:00,166.89,166.89,166.35,166.4,5359.0,161.2758,161.2758,160.754,160.8023,5359.0
2020-04-23 15:15:00,166.37,166.47,166.03,166.07,15423.0,160.7733,160.87,160.4448,160.4834,15423.0
2020-04-23 15:20:00,166.08,166.14,165.82,166.14,8982.0,160.4931,160.5511,160.2418,160.5511,8982.0
2020-04-23 15:25:00,166.09,166.23,165.99,166.18,27608.0,160.5027,160.638,160.4061,160.5897,27608.0
2020-04-23 15:30:00,166.13,166.34,165.81,166.25,24405.0,160.5414,160.7443,160.2322,160.6574,24405.0
2020-04-23 15:35:00,166.24,166.29,166.07,166.08,18555.0,160.6477,160.696,160.4834,160.4931,18555.0
2020-04-23 15:40:00,166.19,166.48,166.1,166.1,18622.0,160.5994,160.8796,160.5124,160.5124,18622.0
2020-04-23 15:45:00,166.12,166.44,166.12,166.43,8110.0,160.5317,160.841,160.5317,160.8313,8110.0
2020-04-23 15:50:00,166.37,166.5,165.77,165.96,18068.0,160.7733,160.8989,160.1935,160.3771,18068.0
2020-04-23 15:55:00,165.97,166.01,165.72,165.72,48813.0,160.3868,160.4254,160.1452,160.1452,48813.0
2020-04-24 09:30:00,166.48,167.02,166.3,166.3,56206.0,160.8796,161.4015,160.7057,160.7057,56206.0
2020-04-24 09:35:00,166.34,166.48,166.08,166.48,10679.0,160.7443,160.8796,160.4931,160.8796,10679.0
2020-04-24 09:40:00,166.37,166.42,166.03,166.05,7199.0,160.7733,160.8216,160.4448,160.4641,7199.0
2020-04-24 09:45:00,166.04,166.17,165.44,165.45,31455.0,160.4544,160.58,159.8746,159.8843,31455.0
2020-04-24 09:50:00,165.45,166.0,165.41,165.85,13623.0,159.8843,160.4158,159.8456,160.2708,13623.0
2020-04-24 09:55:00,165.75,165.82,165.4,165.47,13083.0,160.1742,160.2418,159.836,159.9036,13083.0
2020-04-24 10:00:00,165.6,165.75,165.52,165.58,10493.0,160.0292,160.1742,159.9519,160.0099,10493.0
2020-04-24 10:05:00,165.67,165.98,165.65,165.69,4930.0,160.0969,160.3964,160.0775,160.1162,4930.0
2020-04-24 10:10:00,165.73,166.17,165.73,166.07,4296.0,160.1549,160.58,160.1549,160.4834,4296.0
2020-04-24 10:15:00,165.98,166.31,165.95,166.31,2447.0,160.3964,160.7153,160.3674,160.7153,2447.0
2020-04-24 10:20:00,166.27,166.43,166.2,166.26,19490.0,160.6767,160.8313,160.609,160.667,19490.0
2020-04-24 10:25:00,166.34,166.44,166.08,166.19,152375.0,160.7443,160.841,160.4931,160.5994,152375.0
2020-04-24 10:30:00,166.06,166.5,166.05,166.49,37268.0,160.4737,160.8989,160.4641,160.8893,37268.0
2020-04-24 10:35:00,166.49,166.74,166.41,166.66,95395.0,160.8893,161.1309,160.812,161.0536,95395.0
2020-04-24 10:40:00,166.66,166.73,166.46,166.6,35362.0,161.0536,161.1212,160.8603,160.9956,35362.0
2020-04-24 10:45:00,166.63,166.69,166.41,166.52,88446.0,161.0246,161.0826,160.812,160.9183,88446.0
2020-04-24 10:50:00,166.54,166.6,166.44,166.45,5525.0,160.9376,160.9956,160.841,160.8506,5525.0
2020-04-24 10:55:00,166.44,166.44,166.13,166.23,67591.0,160.841,160.841,160.5414,160.638,67591.0
2020-04-24 11:00:00,166.15,166.28,165.87,165.95,32845.0,160.5607,160.6863,160.2901,160.3674,32845.0
2020-04-24 11:05:00,165.95,166.07,165.87,165.97,15766.0,160.3674,160.4834,160.2901,160.3868,15766.0
2020-04-24 11:10:00,165.93,165.97,165.65,165.75,8082.0,160.3481,160.3868,160.0775,160.1742,8082.0
2020-04-24 11:15:00,165.92,166.2,165.88,166.17,65670.0,160.3385,160.609,160.2998,160.58,65670.0
2020-04-24 11:20:00,166.2,166.27,166.17,166.26,12366.0,160.609,160.6767,160.58,160.667,12366.0
2020-04-24 11:25:00,166.21,166.31,166.12,166.12,62264.0,160.6187,160.7153,160.5317,160.5317,62264.0
2020-04-24 11:30:00,166.08,166.21,165.81,166.0,9222.0,160.4931,160.6187,160.2322,160.4158,9222.0
2020-04-24 11:35:00,166.0,166.22,166.0,166.21,2678.0,160.4158,160.6284,160.4158,160.6187,2678.0
2020-04-24 11:40:00,166.19,166.19,165.99,166.08,14772.0,160.5994,160.5994,160.4061,160.4931,14772.0
2020-04-24 11:45:00,166.05,166.37,166.03,166.37,12576.0,160.4641,160.7733,160.4448,160.7733,12576.0
2020-04-24 11:50:00,166.4,166.41,166.31,166.33,10843.0,160.8023,160.812,160.7153,160.7347,10843.0
2020-04-24 11:55:00,166.29,166.31,166.19,166.25,85147.0,160.696,160.7153,160.5994,160.6574,85147.0
2020-04-24 12:00:00,166.26,166.38,166.06,166.38,21527.0,160.667,160.783,160.4737,160.783,21527.0
2020-04-24 12:05:00,166.36,166.57,166.36,166.54,9891.0,160.7637,160.9666,160.7637,160.9376,9891.0
2020-04-24 12:10:00,166.58,166.58,166.43,166.43,7400.0,160.9763,160.9763,160.8313,160.8313,7400.0
2020-04-24 12:15:00,166.48,166.61,166.41,166.59,48960.0,160.8796,161.0052,160.812,160.9859,48960.0
2020-04-24 12:20:00,166.59,166.59,166.33,166.48,2025.0,160.9859,160.9859,160.7347,160.8796,2025.0
2020-04-24 12:25:00,166.51,166.79,166.5,166.77,6372.0,160.9086,161.1792,160.8989,161.1599,6372.0
2020-04-24 12:30:00,166.76,166.79,166.7,166.79,11669.0,161.1502,161.1792,161.0922,161.1792,11669.0
2020-04-24 12:35:00,166.73,166.94,166.71,166.94,5603.0,161.1212,161.3241,161.1019,161.3241,5603.0
2020-04-24 12:40:00,166.94,167.11,166.94,167.05,28605.0,161.3241,161.4884,161.3241,161.4304,28605.0
2020-04-24 12:45:00,167.02,167.03,166.94,166.97,54825.0,161.4015,161.4111,161.3241,161.3531,54825.0
2020-04-24 12:50:00,166.97,167.01,166.75,166.78,16457.0,161.3531,161.3918,161.1405,161.1695,16457.0
2020-04-24 12:55:00,166.79,166.93,166.74,166.9,78316.0,161.1792,161.3145,161.1309,161.2855,78316.0
2020-04-24 13:00:00,166.89,166.93,166.81,166.82,49535.0,161.2758,161.3145,161.1985,161.2082,49535.0
2020-04-24 13:05:00,166.86,166.88,166.8,166.81,7661.0,161.2468,161.2662,161.1889,161.1985,7661.0
2020-04-24 13:10:00,166.75,166.75,166.61,166.66,4668.0,161.1405,161.1405,161.0052,161.0536,4668.0
2020-04-24 13:15:00,166.63,166.76,166.57,166.72,16220.0,161.0246,161.1502,160.9666,161.1115,16220.0
2020-04-24 13:20:00,166.7,166.71,166.62,166.67,19082.0,161.0922,161.1019,161.0149,161.0632,19082.0
2020-04-24 13:25:00,166.69,166.83,166.65,166.83,19937.0,161.0826,161.2178,161.0439,161.2178,19937.0
2020-04-24 13:30:00,166.83,166.87,166.69,166.72,96312.0,161.2178,161.2565,161.0826,161.1115,96312.0
2020-04-24 13:35:00,166.74,166.92,166.72,166.91,2209.0,161.1309,161.3048,161.1115,161.2952,2209.0
2020-04-24 13:40:00,166.94,167.14,166.93,167.14,14618.0,161.3241,161.5174,161.3145,161.5174,14618.0
2020-04-24 13:45:00,167.12,167.14,167.06,167.13,11542.0,161.4981,161.5174,161.4401,161.5078,11542.0
2020-04-24 13:50:00,167.13,167.27,167.11,167.25,43635.0,161.5078,161.643,161.4884,161.6237,43635.0
2020-04-24 13:55:00,167.25,167.47,167.15,167.47,8151.0,161.6237,161.8363,161.5271,161.8363,8151.0
2020-04-24 14:00:00,167.47,167.56,167.38,167.5,5036.0,161.8363,161.9233,161.7493,161.8653,5036.0
2020-04-24 14:05:00,167.5,167.72,167.49,167.67,14357.0,161.8653,162.0779,161.8556,162.0296,14357.0
2020-04-24 14:10:00,167.61,167.68,167.56,167.61,7604.0,161.9716,162.0393,161.9233,161.9716,7604.0
2020-04-24 14:15:00,167.58,167.73,167.5,167.65,14359.0,161.9426,162.0876,161.8653,162.0103,14359.0
2020-04-24 14:20:00,167.67,167.74,167.48,167.53,8319.0,162.0296,162.0972,161.846,161.8943,8319.0
2020-04-24 14:25:00,167.51,167.57,167.42,167.57,9064.0,161.875,161.933,161.788,161.933,9064.0
2020-04-24 14:30:00,167.54,167.64,167.54,167.62,7490.0,161.904,162.0006,161.904,161.9813,7490.0
2020-04-24 14:35:00,167.55,167.86,167.55,167.86,14740.0,161.9136,162.2132,161.9136,162.2132,14740.0
2020-04-24 14:40:00,167.88,167.95,167.79,167.84,21825.0,162.2325,162.3002,162.1456,162.1939,21825.0
2020-04-24 14:45:00,167.84,168.0,167.84,167.95,11932.0,162.1939,162.3485,162.1939,162.3002,11932.0
2020-04-24 14:50:00,167.94,168.02,167.7,167.72,11595.0,162.2905,162.3678,162.0586,162.0779,11595.0
2020-04-24 14:55:00,167.78,167.89,167.76,167.84,12262.0,162.1359,162.2422,162.1166,162.1939,12262.0
2020-04-24 15:00:00,167.78,167.79,167.62,167.62,67222.0,162.1359,162.1456,161.9813,161.9813,67222.0
2020-04-24 15:05:00,167.68,167.97,167.65,167.92,5509.0,162.0393,162.3195,162.0103,162.2712,5509.0
2020-04-24 15:10:00,167.99,168.07,167.69,167.82,11044.0,162.3388,162.4161,162.0489,162.1745,11044.0
2020-04-24 15:15:00,167.84,167.94,167.7,167.91,18496.0,162.1939,162.2905,162.0586,162.2615,18496.0
2020-04-24 15:20:00,167.96,168.02,167.79,168.02,26940.0,162.3098,162.3678,162.1456,162.3678,26940.0
2020-04-24 15:25:00,168.02,168.18,167.94,168.18,34934.0,162.3678,162.5224,162.2905,162.5224,34934.0
2020-04-24 15:30:00,168.19,168.26,168.08,168.24,14896.0,162.5321,162.5997,162.4258,162.5804,14896.0
2020-04-24 15:35:00,168.24,168.37,168.17,168.35,20887.0,162.5804,162.706,162.5128,162.6867,20887.0
2020-04-24 15:40:00,168.32,168.58,168.31,168.54,23404.0,162.6577,162.909,162.6481,162.8703,23404.0
2020-04-24 15:45:00,168.54,168.68,168.47,168.54,30967.0,162.8703,163.0056,162.8027,162.8703,30967.0
2020-04-24 15:50:00,168.53,168.62,168.06,168.3,38755.0,162.8607,162.9476,162.4065,162.6384,38755.0
2020-04-24 15:55:00,168.33,168.46,168.2,168.36,47416.0,162.6674,162.793,162.5418,162.6964,47416.0
2020-04-27 09:30:00,169.93,169.94,169.67,169.67,25521.0,164.2136,164.2232,163.9623,163.9623,25521.0
2020-04-27 09:35:00,169.62,169.9,169.6,169.82,14592.0,163.914,164.1846,163.8947,164.1073,14592.0
2020-04-27 09:40:00,169.9,170.0,169.6,169.64,9536.0,164.1846,164.2812,163.8947,163.9333,9536.0
2020-04-27 09:45:00,169.63,169.84,169.61,169.83,1579.0,163.9237,164.1266,163.9043,164.1169,1579.0
2020-04-27 09:50:00,169.84,169.98,169.65,169.94,10439.0,164.1266,164.2619,163.943,164.2232,10439.0
2020-04-27 09:55:00,169.98,170.27,169.81,170.14,39446.0,164.2619,164.5421,164.0976,164.4165,39446.0
2020-04-27 10:00:00,170.15,170.27,170.11,170.18,8558.0,164.4262,164.5421,164.3875,164.4552,8558.0
2020-04-27 10:05:00,170.15,170.15,169.97,170.07,30114.0,164.4262,164.4262,164.2522,164.3489,30114.0
2020-04-27 10:10:00,170.03,170.27,170.02,170.23,3342.0,164.3102,164.5421,164.3005,164.5035,3342.0
2020-04-27 10:15:00,170.22,170.47,170.2,170.38,23520.0,164.4938,164.7354,164.4745,164.6484,23520.0
2020-04-27 10:20:00,170.5,170.53,170.13,170.13,11831.0,164.7644,164.7934,164.4068,164.4068,11831.0
2020-04-27 10:25:00,170.15,170.21,170.01,170.17,6292.0,164.4262,164.4841,164.2909,164.4455,6292.0
2020-04-27 10:30:00,170.18,170.22,170.04,170.08,11517.0,164.4552,164.4938,164.3199,164.3585,11517.0
2020-04-27 10:35:00,169.91,170.09,169.91,170.0,7573.0,164.1942,164.3682,164.1942,164.2812,7573.0
2020-04-27 10:40:00,170.13,170.25,170.05,170.19,3615.0,164.4068,164.5228,164.3295,164.4648,3615.0
2020-04-27 10:45:00,170.11,170.12,169.93,170.08,3097.0,164.3875,164.3972,164.2136,164.3585,3097.0
2020-04-27 10:50:00,170.13,170.3,170.05,170.17,16139.0,164.4068,164.5711,164.3295,164.4455,16139.0
2020-04-27 10:55:00,170.16,170.17,169.81,169.85,6804.0,164.4358,164.4455,164.0976,164.1363,6804.0
2020-04-27 11:00:00,169.89,170.04,169.72,170.02,8320.0,164.1749,164.3199,164.0106,164.3005,8320.0
2020-04-27 11:05:00,170.04,170.04,169.85,170.01,12610.0,164.3199,164.3199,164.1363,164.2909,12610.0
2020-04-27 11:10:00,169.94,170.08,169.88,170.04,28692.0,164.2232,164.3585,164.1652,164.3199,28692.0
2020-04-27 11:15:00,170.11,170.34,170.06,170.34,6393.0,164.3875,164.6098,164.3392,164.6098,6393.0
2020-04-27 11:20:00,170.33,170.38,170.29,170.3,7661.0,164.6001,164.6484,164.5615,164.5711,7661.0
2020-04-27 11:25:00,170.38,170.52,170.37,170.46,6810.0,164.6484,164.7837,164.6388,164.7257,6810.0
2020-04-27 11:30:00,170.46,170.56,170.39,170.56,11222.0,164.7257,164.8224,164.6581,164.8224,11222.0
2020-04-27 11:35:00,170.49,170.58,170.47,170.48,48706.0,164.7547,164.8417,164.7354,164.7451,48706.0
2020-04-27 11:40:00,170.51,170.62,170.48,170.59,19446.0,164.7741,164.8804,164.7451,164.8514,19446.0
2020-04-27 11:45:00,170.6,170.6,170.48,170.5,8207.0,164.861,164.861,164.7451,164.7644,8207.0
2020-04-27 11:50:00,170.58,170.58,170.3,170.35,5421.0,164.8417,164.8417,164.5711,164.6194,5421.0
2020-04-27 11:55:00,170.34,170.46,170.33,170.43,1960.0,164.6098,164.7257,164.6001,164.6967,1960.0
2020-04-27 12:00:00,170.47,170.48,170.14,170.14,14313.0,164.7354,164.7451,164.4165,164.4165,14313.0
2020-04-27 12:05:00,170.11,170.27,170.06,170.17,9845.0,164.3875,164.5421,164.3392,164.4455,9845.0
2020-04-27 12:10:00,170.15,170.22,170.07,170.22,6532.0,164.4262,164.4938,164.3489,164.4938,6532.0
2020-04-27 12:15:00,170.19,170.38,170.19,170.35,6551.0,164.4648,164.6484,164.4648,164.6194,6551.0
2020-04-27 12:20:00,170.4,170.43,170.28,170.34,6106.0,164.6678,164.6967,164.5518,164.6098,6106.0
2020-04-27 12:25:00,170.36,170.38,170.22,170.31,3085.0,164.6291,164.6484,164.4938,164.5808,3085.0
2020-04-27 12:30:00,170.36,170.6,170.35,170.6,6919.0,164.6291,164.861,164.6194,164.861,6919.0
2020-04-27 12:35:00,170.59,170.74,170.5,170.54,7043.0,164.8514,164.9963,164.7644,164.803,7043.0
2020-04-27 12:40:00,170.54,170.54,170.42,170.47,60811.0,164.803,164.803,164.6871,164.7354,60811.0
2020-04-27 12:45:00,170.44,170.48,170.34,170.48,15921.0,164.7064,164.7451,164.6098,164.7451,15921.0
2020-04-27 12:50:00,170.47,170.54,170.41,170.41,9109.0,164.7354,164.803,164.6774,164.6774,9109.0
2020-04-27 12:55:00,170.41,170.54,170.39,170.48,9991.0,164.6774,164.803,164.6581,164.7451,9991.0
2020-04-27 13:00:00,170.29,170.32,170.16,170.27,1899.0,164.5615,164.5904,164.4358,164.5421,1899.0
2020-04-27 13:05:00,170.28,170.32,170.27,170.32,2262.0,164.5518,164.5904,164.5421,164.5904,2262.0
2020-04-27 13:10:00,170.3,170.34,170.16,170.27,7876.0,164.5711,164.6098,164.4358,164.5421,7876.0
2020-04-27 13:15:00,170.25,170.26,169.98,170.0,5502.0,164.5228,164.5325,164.2619,164.2812,5502.0
2020-04-27 13:20:00,170.0,170.01,169.8,169.8,19933.0,164.2812,164.2909,164.0879,164.0879,19933.0
2020-04-27 13:25:00,169.82,170.06,169.81,170.06,13677.0,164.1073,164.3392,164.0976,164.3392,13677.0
2020-04-27 13:30:00,170.01,170.06,169.86,169.86,9869.0,164.2909,164.3392,164.1459,164.1459,9869.0
2020-04-27 13:35:00,169.91,169.98,169.73,169.93,18776.0,164.1942,164.2619,164.0203,164.2136,18776.0
2020-04-27 13:40:00,169.95,169.96,169.76,169.78,21386.0,164.2329,164.2426,164.0493,164.0686,21386.0
2020-04-27 13:45:00,169.77,169.81,169.68,169.72,58312.0,164.0589,164.0976,163.972,164.0106,58312.0
2020-04-27 13:50:00,169.77,169.92,169.76,169.92,28638.0,164.0589,164.2039,164.0493,164.2039,28638.0
2020-04-27 13:55:00,169.91,170.04,169.9,169.92,7528.0,164.1942,164.3199,164.1846,164.2039,7528.0
2020-04-27 14:00:00,170.02,170.14,170.02,170.13,4163.0,164.3005,164.4165,164.3005,164.4068,4163.0
2020-04-27 14:05:00,170.11,170.18,170.07,170.16,3655.0,164.3875,164.4552,164.3489,164.4358,3655.0
2020-04-27 14:10:00,170.15,170.3,170.15,170.24,5403.0,164.4262,164.5711,164.4262,164.5131,5403.0
2020-04-27 14:15:00,170.24,170.27,170.16,170.24,12091.0,164.5131,164.5421,164.4358,164.5131,12091.0
2020-04-27 14:20:00,170.29,170.3,170.17,170.24,8758.0,164.5615,164.5711,164.4455,164.5131,8758.0
2020-04-27 14:25:00,170.23,170.25,170.08,170.09,14031.0,164.5035,164.5228,164.3585,164.3682,14031.0
2020-04-27 14:30:00,170.07,170.23,170.07,170.15,14367.0,164.3489,164.5035,164.3489,164.4262,14367.0
2020-04-27 14:35:00,170.16,170.23,170.11,170.23,4988.0,164.4358,164.5035,164.3875,164.5035,4988.0
2020-04-27 14:40:00,170.29,170.43,170.29,170.35,9378.0,164.5615,164.6967,164.5615,164.6194,9378.0
2020-04-27 14:45:00,170.35,170.53,170.35,170.5,4606.0,164.6194,164.7934,164.6194,164.7644,4606.0
2020-04-27 14:50:00,170.46,170.48,170.36,170.37,31372.0,164.7257,164.7451,164.6291,164.6388,31372.0
2020-04-27 14:55:00,170.37,170.4,170.3,170.37,11788.0,164.6388,164.6678,164.5711,164.6388,11788.0
2020-04-27 15:00:00,170.37,170.49,170.31,170.48,16963.0,164.6388,164.7547,164.5808,164.7451,16963.0
2020-04-27 15:05:00,170.45,170.51,170.28,170.31,11385.0,164.7161,164.7741,164.5518,164.5808,11385.0
2020-04-27 15:10:00,170.29,170.47,170.26,170.43,12299.0,164.5615,164.7354,164.5325,164.6967,12299.0
2020-04-27 15:15:00,170.47,170.54,170.39,170.5,19748.0,164.7354,164.803,164.6581,164.7644,19748.0
2020-04-27 15:20:00,170.52,170.63,170.52,170.55,9795.0,164.7837,164.89,164.7837,164.8127,9795.0
2020-04-27 15:25:00,170.56,170.56,170.36,170.4,17937.0,164.8224,164.8224,164.6291,164.6678,17937.0
2020-04-27 15:30:00,170.42,170.61,170.42,170.59,16844.0,164.6871,164.8707,164.6871,164.8514,16844.0
2020-04-27 15:35:00,170.59,170.71,170.59,170.59,30431.0,164.8514,164.9673,164.8514,164.8514,30431.0
2020-04-27 15:40:00,170.59,170.8,170.56,170.79,424285.0,164.8514,165.0543,164.8224,165.0446,424285.0
2020-04-27 15:45:00,170.8,170.81,170.6,170.66,28232.0,165.0543,165.064,164.861,164.919,28232.0
2020-04-27 15:50:00,170.76,170.82,170.42,170.52,109452.0,165.0156,165.0736,164.6871,164.7837,109452.0
2020-04-27 15:55:00,170.5,170.52,170.05,170.19,479033.0,164.7644,164.7837,164.3295,164.4648,479033.0
2020-04-28 09:30:00,172.2,172.44,171.47,171.69,52787.0,166.4072,166.6391,165.7018,165.9144,52787.0
2020-04-28 09:35:00,171.73,171.73,171.37,171.62,26124.0,165.953,165.953,165.6051,165.8467,26124.0
2020-04-28 09:40:00,171.61,171.7,171.38,171.51,26266.0,165.837,165.924,165.6148,165.7404,26266.0
2020-04-28 09:45:00,171.58,171.77,171.39,171.4,13349.0,165.8081,165.9917,165.6244,165.6341,13349.0
2020-04-28 09:50:00,171.49,171.56,171.39,171.46,4175.0,165.7211,165.7887,165.6244,165.6921,4175.0
2020-04-28 09:55:00,171.36,171.38,170.72,170.72,18554.0,165.5955,165.6148,164.977,164.977,18554.0
2020-04-28 10:00:00,170.78,170.87,170.37,170.64,10666.0,165.035,165.1219,164.6388,164.8997,10666.0
2020-04-28 10:05:00,170.74,170.91,170.66,170.78,10951.0,164.9963,165.1606,164.919,165.035,10951.0
2020-04-28 10:10:00,170.75,170.85,170.56,170.65,3026.0,165.006,165.1026,164.8224,164.9093,3026.0
2020-04-28 10:15:00,170.53,170.69,170.17,170.17,4594.0,164.7934,164.948,164.4455,164.4455,4594.0
2020-04-28 10:20:00,170.16,170.22,169.65,169.7,17208.0,164.4358,164.4938,163.943,163.9913,17208.0
2020-04-28 10:25:00,169.78,169.9,169.69,169.89,6172.0,164.0686,164.1846,163.9816,164.1749,6172.0
2020-04-28 10:30:00,169.97,170.01,169.79,169.82,3775.0,164.2522,164.2909,164.0783,164.1073,3775.0
2020-04-28 10:35:00,169.95,170.05,169.91,169.91,11767.0,164.2329,164.3295,164.1942,164.1942,11767.0
2020-04-28 10:40:00,169.88,169.89,169.2,169.22,8732.0,164.1652,164.1749,163.5081,163.5274,8732.0
2020-04-28 10:45:00,169.15,169.36,169.0,169.32,8362.0,163.4598,163.6627,163.3148,163.6241,8362.0
2020-04-28 10:50:00,169.25,169.37,168.81,168.88,47334.0,163.5564,163.6724,163.1312,163.1989,47334.0
2020-04-28 10:55:00,168.75,168.86,168.19,168.34,42660.0,163.0733,163.1796,162.5321,162.6771,42660.0
2020-04-28 11:00:00,168.34,168.74,168.22,168.65,74853.0,162.6771,163.0636,162.5611,162.9766,74853.0
2020-04-28 11:05:00,168.66,168.99,168.55,168.95,60149.0,162.9863,163.3052,162.88,163.2665,60149.0
2020-04-28 11:10:00,168.85,169.06,168.84,168.9,4974.0,163.1699,163.3728,163.1602,163.2182,4974.0
2020-04-28 11:15:00,169.0,169.0,168.47,168.63,7506.0,163.3148,163.3148,162.8027,162.9573,7506.0
2020-04-28 11:20:00,168.66,168.81,168.5,168.81,6823.0,162.9863,163.1312,162.8317,163.1312,6823.0
2020-04-28 11:25:00,168.83,169.21,168.83,169.13,5139.0,163.1506,163.5178,163.1506,163.4405,5139.0
2020-04-28 11:30:00,169.19,169.34,169.19,169.31,2935.0,163.4985,163.6434,163.4985,163.6144,2935.0
2020-04-28 11:35:00,169.36,169.43,169.19,169.23,16859.0,163.6627,163.7304,163.4985,163.5371,16859.0
2020-04-28 11:40:00,169.22,169.28,169.17,169.21,3012.0,163.5274,163.5854,163.4791,163.5178,3012.0
2020-04-28 11:45:00,169.27,169.39,169.18,169.22,5326.0,163.5758,163.6917,163.4888,163.5274,5326.0
2020-04-28 11:50:00,169.12,169.22,168.74,168.89,7622.0,163.4308,163.5274,163.0636,163.2085,7622.0
2020-04-28 11:55:00,168.86,168.94,168.69,168.74,13910.0,163.1796,163.2569,163.0153,163.0636,13910.0
2020-04-28 12:00:00,168.85,168.95,168.54,168.63,9844.0,163.1699,163.2665,162.8703,162.9573,9844.0
2020-04-28 12:05:00,168.8,169.05,168.78,169.01,6282.0,163.1216,163.3632,163.1022,163.3245,6282.0
2020-04-28 12:10:00,169.04,169.17,168.86,168.86,13634.0,163.3535,163.4791,163.1796,163.1796,13634.0
2020-04-28 12:15:00,168.78,168.78,168.14,168.25,20181.0,163.1022,163.1022,162.4838,162.5901,20181.0
2020-04-28 12:20:00,168.36,168.49,168.27,168.39,3831.0,162.6964,162.822,162.6094,162.7254,3831.0
2020-04-28 12:25:00,168.43,168.58,168.41,168.58,4382.0,162.764,162.909,162.7447,162.909,4382.0
2020-04-28 12:30:00,168.51,168.77,168.45,168.77,3049.0,162.8413,163.0926,162.7834,163.0926,3049.0
2020-04-28 12:35:00,168.76,168.84,168.72,168.74,22106.0,163.0829,163.1602,163.0443,163.0636,22106.0
2020-04-28 12:40:00,168.73,168.88,168.71,168.83,9508.0,163.0539,163.1989,163.0346,163.1506,9508.0
2020-04-28 12:45:00,168.77,168.86,168.63,168.86,15303.0,163.0926,163.1796,162.9573,163.1796,15303.0
2020-04-28 12:50:00,168.88,168.93,168.78,168.78,3733.0,163.1989,163.2472,163.1022,163.1022,3733.0
2020-04-28 12:55:00,168.81,169.19,168.81,169.12,10915.0,163.1312,163.4985,163.1312,163.4308,10915.0
2020-04-28 13:00:00,169.15,169.27,169.14,169.27,6428.0,163.4598,163.5758,163.4501,163.5758,6428.0
2020-04-28 13:05:00,169.25,169.29,169.15,169.16,10701.0,163.5564,163.5951,163.4598,163.4695,10701.0
2020-04-28 13:10:00,169.19,169.29,169.04,169.04,9038.0,163.4985,163.5951,163.3535,163.3535,9038.0
2020-04-28 13:15:00,169.08,169.11,168.97,169.01,7299.0,163.3922,163.4211,163.2859,163.3245,7299.0
2020-04-28 13:20:00,169.01,169.27,169.01,169.22,33158.0,163.3245,163.5758,163.3245,163.5274,33158.0
2020-04-28 13:25:00,169.27,169.29,169.16,169.2,4304.0,163.5758,163.5951,163.4695,163.5081,4304.0
2020-04-28 13:30:00,169.19,169.33,169.13,169.15,9880.0,163.4985,163.6337,163.4405,163.4598,9880.0
2020-04-28 13:35:00,169.16,169.21,169.03,169.11,8458.0,163.4695,163.5178,163.3438,163.4211,8458.0
2020-04-28 13:40:00,169.03,169.5,169.01,169.5,6652.0,163.3438,163.798,163.3245,163.798,6652.0
2020-04-28 13:45:00,169.5,169.57,169.41,169.48,21155.0,163.798,163.8657,163.7111,163.7787,21155.0
2020-04-28 13:50:00,169.41,169.53,169.39,169.41,9364.0,163.7111,163.827,163.6917,163.7111,9364.0
2020-04-28 13:55:00,169.4,169.42,169.21,169.25,4720.0,163.7014,163.7207,163.5178,163.5564,4720.0
2020-04-28 14:00:00,169.31,169.59,169.31,169.53,2750.0,163.6144,163.885,163.6144,163.827,2750.0
2020-04-28 14:05:00,169.52,169.55,169.42,169.51,8121.0,163.8174,163.8463,163.7207,163.8077,8121.0
2020-04-28 14:10:00,169.55,169.71,169.55,169.65,4810.0,163.8463,164.001,163.8463,163.943,4810.0
2020-04-28 14:15:00,169.64,169.68,169.59,169.62,8652.0,163.9333,163.972,163.885,163.914,8652.0
2020-04-28 14:20:00,169.6,169.68,169.59,169.64,4194.0,163.8947,163.972,163.885,163.9333,4194.0
2020-04-28 14:25:00,169.63,169.77,169.49,169.56,16882.0,163.9237,164.0589,163.7884,163.856,16882.0
2020-04-28 14:30:00,169.55,169.68,169.5,169.5,7519.0,163.8463,163.972,163.798,163.798,7519.0
2020-04-28 14:35:00,169.54,169.54,169.22,169.24,5443.0,163.8367,163.8367,163.5274,163.5468,5443.0
2020-04-28 14:40:00,169.22,169.41,169.2,169.2,11552.0,163.5274,163.7111,163.5081,163.5081,11552.0
2020-04-28 14:45:00,169.18,169.28,169.16,169.27,7128.0,163.4888,163.5854,163.4695,163.5758,7128.0
2020-04-28 14:50:00,169.24,169.41,169.04,169.05,7795.0,163.5468,163.7111,163.3535,163.3632,7795.0
2020-04-28 14:55:00,169.05,169.08,168.92,169.04,10840.0,163.3632,163.3922,163.2375,163.3535,10840.0
2020-04-28 15:00:00,169.04,169.18,168.98,169.12,13260.0,163.3535,163.4888,163.2955,163.4308,13260.0
2020-04-28 15:05:00,169.15,169.26,169.08,169.21,5937.0,163.4598,163.5661,163.3922,163.5178,5937.0
2020-04-28 15:10:00,169.18,169.27,169.06,169.21,6897.0,163.4888,163.5758,163.3728,163.5178,6897.0
2020-04-28 15:15:00,169.14,169.23,169.09,169.21,11103.0,163.4501,163.5371,163.4018,163.5178,11103.0
2020-04-28 15:20:00,169.17,169.46,168.72,168.99,25393.0,163.4791,163.7594,163.0443,163.3052,25393.0
2020-04-28 15:25:00,169.01,169.18,169.01,169.13,12053.0,163.3245,163.4888,163.3245,163.4405,12053.0
2020-04-28 15:30:00,169.07,169.16,168.93,168.94,23159.0,163.3825,163.4695,163.2472,163.2569,23159.0
2020-04-28 15:35:00,168.91,169.03,168.77,169.03,20430.0,163.2279,163.3438,163.0926,163.3438,20430.0
2020-04-28 15:40:00,169.02,169.07,168.78,168.78,12491.0,163.3342,163.3825,163.1022,163.1022,12491.0
2020-04-28 15:45:00,168.77,168.81,168.3,168.3,30008.0,163.0926,163.1312,162.6384,162.6384,30008.0
2020-04-28 15:50:00,168.26,168.35,167.79,167.9,176769.0,162.5997,162.6867,162.1456,162.2519,176769.0
2020-04-28 15:55:00,167.89,168.14,167.81,168.01,699623.0,162.2422,162.4838,162.1649,162.3582,699623.0
2020-04-29 09:30:00,171.38,171.72,171.01,171.16,132902.0,165.6148,165.9433,165.2572,165.4022,132902.0
2020-04-29 09:35:00,171.19,171.32,170.81,170.96,33594.0,165.4312,165.5568,165.064,165.2089,33594.0
2020-04-29 09:40:00,170.96,171.52,170.96,171.5,117571.0,165.2089,165.7501,165.2089,165.7307,117571.0
2020-04-29 09:45:00,171.5,171.94,171.47,171.93,82987.0,165.7307,166.1559,165.7018,166.1463,82987.0
2020-04-29 09:50:00,171.9,172.16,171.83,172.01,60215.0,166.1173,166.3685,166.0496,166.2236,60215.0
2020-04-29 09:55:00,171.96,172.16,171.96,172.04,13542.0,166.1753,166.3685,166.1753,166.2526,13542.0
2020-04-29 10:00:00,172.14,172.15,171.9,171.93,49438.0,166.3492,166.3589,166.1173,166.1463,49438.0
2020-04-29 10:05:00,171.9,172.04,171.75,171.76,26393.0,166.1173,166.2526,165.9723,165.982,26393.0
2020-04-29 10:10:00,171.67,171.86,171.58,171.8,106722.0,165.895,166.0786,165.8081,166.0207,106722.0
2020-04-29 10:15:00,171.8,172.2,171.8,172.2,291283.0,166.0207,166.4072,166.0207,166.4072,291283.0
2020-04-29 10:20:00,172.15,172.43,172.14,172.41,142053.0,166.3589,166.6295,166.3492,166.6101,142053.0
2020-04-29 10:25:00,172.43,172.55,172.35,172.51,29743.0,166.6295,166.7454,166.5522,166.7068,29743.0
2020-04-29 10:30:00,172.49,172.64,172.41,172.46,10748.0,166.6874,166.8324,166.6101,166.6585,10748.0
2020-04-29 10:35:00,172.47,172.65,172.3,172.37,58527.0,166.6681,166.8421,166.5038,166.5715,58527.0
2020-04-29 10:40:00,172.4,172.53,172.35,172.44,9665.0,166.6005,166.7261,166.5522,166.6391,9665.0
2020-04-29 10:45:00,172.36,172.41,172.26,172.32,62806.0,166.5618,166.6101,166.4652,166.5232,62806.0
2020-04-29 10:50:00,172.45,172.63,172.39,172.53,86172.0,166.6488,166.8227,166.5908,166.7261,86172.0
2020-04-29 10:55:00,172.55,172.65,172.4,172.46,72275.0,166.7454,166.8421,166.6005,166.6585,72275.0
2020-04-29 11:00:00,172.43,172.56,172.2,172.23,43219.0,166.6295,166.7551,166.4072,166.4362,43219.0
2020-04-29 11:05:00,172.36,172.48,172.25,172.39,58690.0,166.5618,166.6778,166.4555,166.5908,58690.0
2020-04-29 11:10:00,172.38,172.68,172.38,172.49,42396.0,166.5811,166.8711,166.5811,166.6874,42396.0
2020-04-29 11:15:00,172.49,172.56,172.37,172.51,31260.0,166.6874,166.7551,166.5715,166.7068,31260.0
2020-04-29 11:20:00,172.47,172.71,172.44,172.65,7370.0,166.6681,166.9,166.6391,166.8421,7370.0
2020-04-29 11:25:00,172.66,172.67,172.52,172.59,11726.0,166.8517,166.8614,166.7164,166.7841,11726.0
2020-04-29 11:30:00,172.58,172.7,172.44,172.59,21905.0,166.7744,166.8904,166.6391,166.7841,21905.0
2020-04-29 11:35:00,172.61,172.61,172.4,172.45,12051.0,166.8034,166.8034,166.6005,166.6488,12051.0
2020-04-29 11:40:00,172.41,172.51,172.31,172.51,1782.0,166.6101,166.7068,166.5135,166.7068,1782.0
2020-04-29 11:45:00,172.45,172.56,172.36,172.5,10973.0,166.6488,166.7551,166.5618,166.6971,10973.0
2020-04-29 11:50:00,172.53,172.74,172.53,172.7,29189.0,166.7261,166.929,166.7261,166.8904,29189.0
2020-04-29 11:55:00,172.67,172.79,172.57,172.57,4748.0,166.8614,166.9774,166.7648,166.7648,4748.0
2020-04-29 12:00:00,172.62,172.75,172.61,172.7,2669.0,166.8131,166.9387,166.8034,166.8904,2669.0
2020-04-29 12:05:00,172.78,172.9,172.78,172.88,6278.0,166.9677,167.0837,166.9677,167.0643,6278.0
2020-04-29 12:10:00,172.87,172.96,172.82,172.94,3641.0,167.0547,167.1416,167.0063,167.1223,3641.0
2020-04-29 12:15:00,173.0,173.05,172.84,172.95,11343.0,167.1803,167.2286,167.0257,167.132,11343.0
2020-04-29 12:20:00,172.9,173.11,172.84,173.11,3953.0,167.0837,167.2866,167.0257,167.2866,3953.0
2020-04-29 12:25:00,173.09,173.11,172.99,173.11,5703.0,167.2673,167.2866,167.1706,167.2866,5703.0
2020-04-29 12:30:00,173.12,173.2,173.07,173.09,10129.0,167.2963,167.3736,167.2479,167.2673,10129.0
2020-04-29 12:35:00,173.09,173.35,173.08,173.32,7424.0,167.2673,167.5185,167.2576,167.4895,7424.0
2020-04-29 12:40:00,173.21,173.32,173.2,173.27,59088.0,167.3832,167.4895,167.3736,167.4412,59088.0
2020-04-29 12:45:00,173.27,173.34,173.22,173.29,9422.0,167.4412,167.5089,167.3929,167.4605,9422.0
2020-04-29 12:50:00,173.32,173.38,173.27,173.33,9438.0,167.4895,167.5475,167.4412,167.4992,9438.0
2020-04-29 12:55:00,173.27,173.28,173.07,173.11,9393.0,167.4412,167.4509,167.2479,167.2866,9393.0
2020-04-29 13:00:00,173.15,173.35,173.13,173.34,7826.0,167.3252,167.5185,167.3059,167.5089,7826.0
2020-04-29 13:05:00,173.28,173.42,173.27,173.42,3922.0,167.4509,167.5862,167.4412,167.5862,3922.0
2020-04-29 13:10:00,173.39,173.43,173.33,173.43,4656.0,167.5572,167.5958,167.4992,167.5958,4656.0
2020-04-29 13:15:00,173.31,173.42,173.27,173.41,20950.0,167.4799,167.5862,167.4412,167.5765,20950.0
2020-04-29 13:20:00,173.36,173.41,173.23,173.28,3784.0,167.5282,167.5765,167.4026,167.4509,3784.0
2020-04-29 13:25:00,173.33,173.35,173.19,173.2,6173.0,167.4992,167.5185,167.3639,167.3736,6173.0
2020-04-29 13:30:00,173.22,173.22,172.99,173.0,30451.0,167.3929,167.3929,167.1706,167.1803,30451.0
2020-04-29 13:35:00,173.02,173.13,172.97,173.04,7091.0,167.1996,167.3059,167.1513,167.2189,7091.0
2020-04-29 13:40:00,173.1,173.11,172.91,172.93,5472.0,167.2769,167.2866,167.0933,167.1126,5472.0
2020-04-29 13:45:00,172.89,173.06,172.89,173.03,6436.0,167.074,167.2383,167.074,167.2093,6436.0
2020-04-29 13:50:00,173.07,173.13,173.03,173.05,4813.0,167.2479,167.3059,167.2093,167.2286,4813.0
2020-04-29 13:55:00,173.03,173.23,173.02,173.12,9213.0,167.2093,167.4026,167.1996,167.2963,9213.0
2020-04-29 14:00:00,173.35,173.35,172.72,172.74,10292.0,167.5185,167.5185,166.9097,166.929,10292.0
2020-04-29 14:05:00,172.89,172.89,172.64,172.73,7183.0,167.074,167.074,166.8324,166.9194,7183.0
2020-04-29 14:10:00,172.84,172.85,172.48,172.54,7466.0,167.0257,167.0353,166.6778,166.7358,7466.0
2020-04-29 14:15:00,172.7,172.86,172.67,172.68,5940.0,166.8904,167.045,166.8614,166.8711,5940.0
2020-04-29 14:20:00,172.69,172.88,172.67,172.88,8612.0,166.8807,167.0643,166.8614,167.0643,8612.0
2020-04-29 14:25:00,172.88,173.09,172.85,172.97,4129.0,167.0643,167.2673,167.0353,167.1513,4129.0
2020-04-29 14:30:00,173.06,173.07,172.85,172.99,9436.0,167.2383,167.2479,167.0353,167.1706,9436.0
2020-04-29 14:35:00,172.9,173.21,172.9,173.15,7043.0,167.0837,167.3832,167.0837,167.3252,7043.0
2020-04-29 14:40:00,173.16,173.33,173.12,173.23,6917.0,167.3349,167.4992,167.2963,167.4026,6917.0
2020-04-29 14:45:00,173.28,173.28,173.05,173.05,23493.0,167.4509,167.4509,167.2286,167.2286,23493.0
2020-04-29 14:50:00,173.13,173.21,172.87,172.87,10526.0,167.3059,167.3832,167.0547,167.0547,10526.0
2020-04-29 14:55:00,172.86,173.4,172.86,173.39,4847.0,167.045,167.5668,167.045,167.5572,4847.0
2020-04-29 15:00:00,173.39,173.54,173.36,173.53,6033.0,167.5572,167.7021,167.5282,167.6925,6033.0
2020-04-29 15:05:00,173.55,173.55,173.46,173.47,4960.0,167.7118,167.7118,167.6248,167.6345,4960.0
2020-04-29 15:10:00,173.49,173.58,173.41,173.56,10903.0,167.6538,167.7408,167.5765,167.7214,10903.0
2020-04-29 15:15:00,173.57,173.63,173.39,173.59,14771.0,167.7311,167.7891,167.5572,167.7504,14771.0
2020-04-29 15:20:00,173.64,173.78,173.61,173.77,11126.0,167.7988,167.934,167.7698,167.9244,11126.0
2020-04-29 15:25:00,173.8,173.94,173.77,173.86,27739.0,167.9534,168.0887,167.9244,168.0114,27739.0
2020-04-29 15:30:00,173.84,173.89,173.68,173.85,15781.0,167.992,168.0403,167.8374,168.0017,15781.0
2020-04-29 15:35:00,173.83,173.94,173.68,173.74,21937.0,167.9824,168.0887,167.8374,167.8954,21937.0
2020-04-29 15:40:00,173.8,174.0,173.74,173.9,11253.0,167.9534,168.1466,167.8954,168.05,11253.0
2020-04-29 15:45:00,173.89,173.9,173.74,173.8,29511.0,168.0403,168.05,167.8954,167.9534,29511.0
2020-04-29 15:50:00,173.77,173.79,173.06,173.19,26296.0,167.9244,167.9437,167.2383,167.3639,26296.0
2020-04-29 15:55:00,173.19,173.24,172.94,173.05,73706.0,167.3639,167.4122,167.1223,167.2286,73706.0
2020-04-30 09:30:00,172.71,173.01,172.57,172.78,48062.0,166.9,167.19,166.7648,166.9677,48062.0
2020-04-30 09:35:00,172.69,172.69,172.1,172.56,22362.0,166.8807,166.8807,166.3106,166.7551,22362.0
2020-04-30 09:40:00,172.49,172.8,172.31,172.67,7845.0,166.6874,166.987,166.5135,166.8614,7845.0
2020-04-30 09:45:00,172.73,172.98,172.43,172.83,5437.0,166.9194,167.161,166.6295,167.016,5437.0
2020-04-30 09:50:00,172.83,173.2,172.83,173.01,9922.0,167.016,167.3736,167.016,167.19,9922.0
2020-04-30 09:55:00,173.13,173.36,173.03,173.26,6187.0,167.3059,167.5282,167.2093,167.4315,6187.0
2020-04-30 10:00:00,173.42,173.51,172.98,173.02,10371.0,167.5862,167.6731,167.161,167.1996,10371.0
2020-04-30 10:05:00,173.0,173.49,173.0,173.31,3830.0,167.1803,167.6538,167.1803,167.4799,3830.0
2020-04-30 10:10:00,173.39,173.61,173.35,173.35,17690.0,167.5572,167.7698,167.5185,167.5185,17690.0
2020-04-30 10:15:00,173.4,173.47,173.16,173.32,11224.0,167.5668,167.6345,167.3349,167.4895,11224.0
2020-04-30 10:20:00,173.38,173.38,172.92,172.95,5290.0,167.5475,167.5475,167.103,167.132,5290.0
2020-04-30 10:25:00,173.01,173.68,172.95,173.59,4778.0,167.19,167.8374,167.132,167.7504,4778.0
2020-04-30 10:30:00,173.56,173.68,173.55,173.6,5774.0,167.7214,167.8374,167.7118,167.7601,5774.0
2020-04-30 10:35:00,173.59,173.65,173.33,173.33,11020.0,167.7504,167.8084,167.4992,167.4992,11020.0
2020-04-30 10:40:00,173.31,173.31,172.63,172.66,6308.0,167.4799,167.4799,166.8227,166.8517,6308.0
2020-04-30 10:45:00,172.71,172.98,172.69,172.98,4431.0,166.9,167.161,166.8807,167.161,4431.0
2020-04-30 10:50:00,173.0,173.05,172.77,173.02,3819.0,167.1803,167.2286,166.958,167.1996,3819.0
2020-04-30 10:55:00,173.0,173.18,172.88,173.01,5136.0,167.1803,167.3542,167.0643,167.19,5136.0
2020-04-30 11:00:00,173.0,173.55,173.0,173.51,11631.0,167.1803,167.7118,167.1803,167.6731,11631.0
2020-04-30 11:05:00,173.46,173.47,173.31,173.46,8436.0,167.6248,167.6345,167.4799,167.6248,8436.0
2020-04-30 11:10:00,173.4,173.47,173.31,173.37,8714.0,167.5668,167.6345,167.4799,167.5378,8714.0
2020-04-30 11:15:00,173.41,173.49,173.1,173.18,4568.0,167.5765,167.6538,167.2769,167.3542,4568.0
2020-04-30 11:20:00,173.03,173.27,173.03,173.12,3301.0,167.2093,167.4412,167.2093,167.2963,3301.0
2020-04-30 11:25:00,173.17,173.21,172.97,172.97,7530.0,167.3446,167.3832,167.1513,167.1513,7530.0
2020-04-30 11:30:00,172.84,173.19,172.84,173.13,38400.0,167.0257,167.3639,167.0257,167.3059,38400.0
2020-04-30 11:35:00,173.1,173.14,172.81,173.08,181413.0,167.2769,167.3156,166.9967,167.2576,181413.0
2020-04-30 11:40:00,173.24,173.24,173.04,173.04,5619.0,167.4122,167.4122,167.2189,167.2189,5619.0
2020-04-30 11:45:00,173.08,173.1,172.57,172.57,4727.0,167.2576,167.2769,166.7648,166.7648,4727.0
2020-04-30 11:50:00,172.57,172.67,172.45,172.45,10973.0,166.7648,166.8614,166.6488,166.6488,10973.0
2020-04-30 11:55:00,172.46,172.7,172.33,172.36,10070.0,166.6585,166.8904,166.5328,166.5618,10070.0
2020-04-30 12:00:00,172.27,172.29,171.78,171.99,12223.0,166.4748,166.4942,166.0013,166.2043,12223.0
2020-04-30 12:05:00,172.03,172.22,171.95,172.16,7931.0,166.2429,166.4265,166.1656,166.3685,7931.0
2020-04-30 12:10:00,172.0,172.26,172.0,172.22,2631.0,166.2139,166.4652,166.2139,166.4265,2631.0
2020-04-30 12:15:00,172.22,172.27,172.02,172.02,44309.0,166.4265,166.4748,166.2333,166.2333,44309.0
2020-04-30 12:20:00,172.06,172.09,171.78,171.88,9049.0,166.2719,166.3009,166.0013,166.098,9049.0
2020-04-30 12:25:00,171.93,172.06,171.84,171.94,1812.0,166.1463,166.2719,166.0593,166.1559,1812.0
2020-04-30 12:30:00,171.95,171.96,171.64,171.67,14564.0,166.1656,166.1753,165.866,165.895,14564.0
2020-04-30 12:35:00,171.69,171.94,171.68,171.92,24057.0,165.9144,166.1559,165.9047,166.1366,24057.0
2020-04-30 12:40:00,171.93,172.1,171.9,171.92,35237.0,166.1463,166.3106,166.1173,166.1366,35237.0
2020-04-30 12:45:00,171.85,172.12,171.82,172.09,34578.0,166.069,166.3299,166.04,166.3009,34578.0
2020-04-30 12:50:00,172.14,172.27,172.11,172.25,5481.0,166.3492,166.4748,166.3202,166.4555,5481.0
2020-04-30 12:55:00,172.25,172.46,172.15,172.35,15064.0,166.4555,166.6585,166.3589,166.5522,15064.0
2020-04-30 13:00:00,172.36,172.39,172.15,172.18,4894.0,166.5618,166.5908,166.3589,166.3879,4894.0
2020-04-30 13:05:00,172.15,172.41,172.11,172.37,13526.0,166.3589,166.6101,166.3202,166.5715,13526.0
2020-04-30 13:10:00,172.33,172.67,172.27,172.66,42210.0,166.5328,166.8614,166.4748,166.8517,42210.0
2020-04-30 13:15:00,172.67,172.7,172.55,172.56,6706.0,166.8614,166.8904,166.7454,166.7551,6706.0
2020-04-30 13:20:00,172.55,172.56,172.44,172.44,3924.0,166.7454,166.7551,166.6391,166.6391,3924.0
2020-04-30 13:25:00,172.42,172.51,172.34,172.39,4667.0,166.6198,166.7068,166.5425,166.5908,4667.0
2020-04-30 13:30:00,172.37,172.38,172.2,172.28,9925.0,166.5715,166.5811,166.4072,166.4845,9925.0
2020-04-30 13:35:00,172.36,172.44,172.11,172.14,3861.0,166.5618,166.6391,166.3202,166.3492,3861.0
2020-04-30 13:40:00,172.04,172.09,171.94,172.08,22459.0,166.2526,166.3009,166.1559,166.2912,22459.0
2020-04-30 13:45:00,172.09,172.16,171.95,172.15,5052.0,166.3009,166.3685,166.1656,166.3589,5052.0
2020-04-30 13:50:00,172.12,172.24,171.97,172.12,6736.0,166.3299,166.4459,166.1849,166.3299,6736.0
2020-04-30 13:55:00,172.1,172.12,171.98,172.04,6144.0,166.3106,166.3299,166.1946,166.2526,6144.0
2020-04-30 14:00:00,172.06,172.26,171.84,172.23,4721.0,166.2719,166.4652,166.0593,166.4362,4721.0
2020-04-30 14:05:00,172.18,172.31,172.16,172.28,5724.0,166.3879,166.5135,166.3685,166.4845,5724.0
2020-04-30 14:10:00,172.3,172.49,172.22,172.44,13919.0,166.5038,166.6874,166.4265,166.6391,13919.0
2020-04-30 14:15:00,172.44,172.44,172.24,172.26,5034.0,166.6391,166.6391,166.4459,166.4652,5034.0
2020-04-30 14:20:00,172.28,172.46,172.27,172.44,20920.0,166.4845,166.6585,166.4748,166.6391,20920.0
2020-04-30 14:25:00,172.4,172.4,172.22,172.35,12293.0,166.6005,166.6005,166.4265,166.5522,12293.0
2020-04-30 14:30:00,172.36,172.59,172.36,172.46,9775.0,166.5618,166.7841,166.5618,166.6585,9775.0
2020-04-30 14:35:00,172.39,172.39,172.03,172.12,18741.0,166.5908,166.5908,166.2429,166.3299,18741.0
2020-04-30 14:40:00,172.1,172.15,171.94,172.0,19015.0,166.3106,166.3589,166.1559,166.2139,19015.0
2020-04-30 14:45:00,172.04,172.19,172.02,172.04,8877.0,166.2526,166.3975,166.2333,166.2526,8877.0
2020-04-30 14:50:00,172.16,172.17,171.93,171.96,2535.0,166.3685,166.3782,166.1463,166.1753,2535.0
2020-04-30 14:55:00,171.92,172.02,171.8,171.99,6336.0,166.1366,166.2333,166.0207,166.2043,6336.0
2020-04-30 15:00:00,172.03,172.06,171.9,171.93,9333.0,166.2429,166.2719,166.1173,166.1463,9333.0
2020-04-30 15:05:00,171.94,172.3,171.94,172.28,11539.0,166.1559,166.5038,166.1559,166.4845,11539.0
2020-04-30 15:10:00,172.27,172.34,172.16,172.33,10699.0,166.4748,166.5425,166.3685,166.5328,10699.0
2020-04-30 15:15:00,172.33,172.75,172.32,172.69,26498.0,166.5328,166.9387,166.5232,166.8807,26498.0
2020-04-30 15:20:00,172.66,173.02,172.64,172.94,18351.0,166.8517,167.1996,166.8324,167.1223,18351.0
2020-04-30 15:25:00,172.96,172.99,172.76,172.8,18256.0,167.1416,167.1706,166.9484,166.987,18256.0
2020-04-30 15:30:00,172.84,172.99,172.72,172.76,28598.0,167.0257,167.1706,166.9097,166.9484,28598.0
2020-04-30 15:35:00,172.75,172.81,172.49,172.59,23314.0,166.9387,166.9967,166.6874,166.7841,23314.0
2020-04-30 15:40:00,172.59,172.61,172.28,172.51,26430.0,166.7841,166.8034,166.4845,166.7068,26430.0
2020-04-30 15:45:00,172.49,172.57,172.28,172.29,35211.0,166.6874,166.7648,166.4845,166.4942,35211.0
2020-04-30 15:50:00,172.37,173.02,172.17,173.0,47611.0,166.5715,167.1996,166.3782,167.1803,47611.0
2020-04-30 15:55:00,172.98,173.22,172.69,172.72,418942.0,167.161,167.3929,166.8807,166.9097,418942.0
2020-05-01 09:30:00,169.57,170.25,169.0,170.25,48485.0,163.8657,164.5228,163.3148,164.5228,48485.0
2020-05-01 09:35:00,170.3,170.32,169.45,169.46,23400.0,164.5711,164.5904,163.7497,163.7594,23400.0
2020-05-01 09:40:00,169.5,169.77,169.41,169.51,9030.0,163.798,164.0589,163.7111,163.8077,9030.0
2020-05-01 09:45:00,169.69,169.93,169.47,169.93,25484.0,163.9816,164.2136,163.769,164.2136,25484.0
2020-05-01 09:50:00,169.9,170.0,169.45,169.45,17347.0,164.1846,164.2812,163.7497,163.7497,17347.0
2020-05-01 09:55:00,169.52,169.98,169.52,169.98,27965.0,163.8174,164.2619,163.8174,164.2619,27965.0
2020-05-01 10:00:00,170.02,170.57,169.81,170.2,7247.0,164.3005,164.832,164.0976,164.4745,7247.0
2020-05-01 10:05:00,170.21,170.6,170.16,170.37,12307.0,164.4841,164.861,164.4358,164.6388,12307.0
2020-05-01 10:10:00,170.12,170.14,169.9,170.11,13701.0,164.3972,164.4165,164.1846,164.3875,13701.0
2020-05-01 10:15:00,170.08,170.1,169.66,169.75,2286.0,164.3585,164.3778,163.9526,164.0396,2286.0
2020-05-01 10:20:00,169.71,169.88,169.62,169.71,14658.0,164.001,164.1652,163.914,164.001,14658.0
2020-05-01 10:25:00,169.81,170.01,169.76,170.01,16476.0,164.0976,164.2909,164.0493,164.2909,16476.0
2020-05-01 10:30:00,169.98,170.09,169.71,170.0,2028.0,164.2619,164.3682,164.001,164.2812,2028.0
2020-05-01 10:35:00,170.03,170.29,170.0,170.14,4197.0,164.3102,164.5615,164.2812,164.4165,4197.0
2020-05-01 10:40:00,170.17,170.26,170.09,170.14,5314.0,164.4455,164.5325,164.3682,164.4165,5314.0
2020-05-01 10:45:00,170.13,170.21,169.92,170.09,14738.0,164.4068,164.4841,164.2039,164.3682,14738.0
2020-05-01 10:50:00,170.11,170.19,170.05,170.05,1174.0,164.3875,164.4648,164.3295,164.3295,1174.0
2020-05-01 10:55:00,170.04,170.39,170.01,170.08,3142.0,164.3199,164.6581,164.2909,164.3585,3142.0
2020-05-01 11:00:00,170.03,170.06,169.82,169.88,8651.0,164.3102,164.3392,164.1073,164.1652,8651.0
2020-05-01 11:05:00,169.77,169.84,169.7,169.75,4324.0,164.0589,164.1266,163.9913,164.0396,4324.0
2020-05-01 11:10:00,169.79,169.92,169.76,169.92,8196.0,164.0783,164.2039,164.0493,164.2039,8196.0
2020-05-01 11:15:00,169.92,169.92,169.54,169.54,6105.0,164.2039,164.2039,163.8367,163.8367,6105.0
2020-05-01 11:20:00,169.51,169.67,169.51,169.52,2468.0,163.8077,163.9623,163.8077,163.8174,2468.0
2020-05-01 11:25:00,169.46,169.53,169.34,169.34,8726.0,163.7594,163.827,163.6434,163.6434,8726.0
2020-05-01 11:30:00,169.35,169.35,169.1,169.2,2467.0,163.6531,163.6531,163.4115,163.5081,2467.0
2020-05-01 11:35:00,169.09,169.26,169.08,169.24,5321.0,163.4018,163.5661,163.3922,163.5468,5321.0
2020-05-01 11:40:00,169.15,169.28,169.09,169.09,1053.0,163.4598,163.5854,163.4018,163.4018,1053.0
2020-05-01 11:45:00,169.09,169.09,168.71,168.71,4456.0,163.4018,163.4018,163.0346,163.0346,4456.0
2020-05-01 11:50:00,168.65,168.65,168.41,168.45,3944.0,162.9766,162.9766,162.7447,162.7834,3944.0
2020-05-01 11:55:00,168.56,168.57,168.38,168.48,2782.0,162.8896,162.8993,162.7157,162.8123,2782.0
2020-05-01 12:00:00,168.35,168.35,167.94,167.95,6914.0,162.6867,162.6867,162.2905,162.3002,6914.0
2020-05-01 12:05:00,168.07,168.23,168.07,168.16,2623.0,162.4161,162.5708,162.4161,162.5031,2623.0
2020-05-01 12:10:00,168.31,168.5,168.29,168.5,22416.0,162.6481,162.8317,162.6287,162.8317,22416.0
2020-05-01 12:15:00,168.59,168.59,168.36,168.49,1935.0,162.9186,162.9186,162.6964,162.822,1935.0
2020-05-01 12:20:00,168.53,168.58,168.34,168.37,4072.0,162.8607,162.909,162.6771,162.706,4072.0
2020-05-01 12:25:00,168.31,168.35,168.18,168.19,5488.0,162.6481,162.6867,162.5224,162.5321,5488.0
2020-05-01 12:30:00,168.07,168.28,168.0,168.25,2758.0,162.4161,162.6191,162.3485,162.5901,2758.0
2020-05-01 12:35:00,168.27,168.28,168.03,168.07,4488.0,162.6094,162.6191,162.3775,162.4161,4488.0
2020-05-01 12:40:00,167.94,168.0,167.72,167.83,6895.0,162.2905,162.3485,162.0779,162.1842,6895.0
2020-05-01 12:45:00,167.81,168.02,167.81,167.98,35796.0,162.1649,162.3678,162.1649,162.3292,35796.0
2020-05-01 12:50:00,168.06,168.12,167.91,168.04,22648.0,162.4065,162.4645,162.2615,162.3871,22648.0
2020-05-01 12:55:00,168.04,168.13,168.01,168.09,5076.0,162.3871,162.4741,162.3582,162.4355,5076.0
2020-05-01 13:00:00,168.13,168.3,168.12,168.23,2355.0,162.4741,162.6384,162.4645,162.5708,2355.0
2020-05-01 13:05:00,168.19,168.24,168.09,168.12,10397.0,162.5321,162.5804,162.4355,162.4645,10397.0
2020-05-01 13:10:00,168.05,168.11,167.81,167.81,7625.0,162.3968,162.4548,162.1649,162.1649,7625.0
2020-05-01 13:15:00,167.84,167.88,167.63,167.69,8913.0,162.1939,162.2325,161.9909,162.0489,8913.0
2020-05-01 13:20:00,167.71,167.78,167.65,167.71,7028.0,162.0682,162.1359,162.0103,162.0682,7028.0
2020-05-01 13:25:00,167.73,167.95,167.73,167.95,2498.0,162.0876,162.3002,162.0876,162.3002,2498.0
2020-05-01 13:30:00,167.93,168.06,167.87,167.88,12179.0,162.2808,162.4065,162.2229,162.2325,12179.0
2020-05-01 13:35:00,167.79,167.82,167.65,167.76,4345.0,162.1456,162.1745,162.0103,162.1166,4345.0
2020-05-01 13:40:00,167.64,167.85,167.63,167.7,7533.0,162.0006,162.2035,161.9909,162.0586,7533.0
2020-05-01 13:45:00,167.76,167.81,167.66,167.68,10274.0,162.1166,162.1649,162.0199,162.0393,10274.0
2020-05-01 13:50:00,167.78,167.91,167.75,167.8,3010.0,162.1359,162.2615,162.1069,162.1552,3010.0
2020-05-01 13:55:00,167.74,167.94,167.74,167.94,1820.0,162.0972,162.2905,162.0972,162.2905,1820.0
2020-05-01 14:00:00,167.86,168.08,167.72,168.07,7237.0,162.2132,162.4258,162.0779,162.4161,7237.0
2020-05-01 14:05:00,168.12,168.14,167.92,167.97,10097.0,162.4645,162.4838,162.2712,162.3195,10097.0
2020-05-01 14:10:00,167.99,168.0,167.81,167.81,8226.0,162.3388,162.3485,162.1649,162.1649,8226.0
2020-05-01 14:15:00,167.86,168.02,167.79,167.99,7718.0,162.2132,162.3678,162.1456,162.3388,7718.0
2020-05-01 14:20:00,168.06,168.43,168.05,168.43,18098.0,162.4065,162.764,162.3968,162.764,18098.0
2020-05-01 14:25:00,168.42,168.44,168.3,168.43,38227.0,162.7544,162.7737,162.6384,162.764,38227.0
2020-05-01 14:30:00,168.43,168.43,168.19,168.28,4362.0,162.764,162.764,162.5321,162.6191,4362.0
2020-05-01 14:35:00,168.23,168.44,168.2,168.44,4316.0,162.5708,162.7737,162.5418,162.7737,4316.0
2020-05-01 14:40:00,168.35,168.41,168.16,168.21,8738.0,162.6867,162.7447,162.5031,162.5514,8738.0
2020-05-01 14:45:00,168.22,168.37,168.09,168.28,9685.0,162.5611,162.706,162.4355,162.6191,9685.0
2020-05-01 14:50:00,168.22,168.22,168.08,168.22,7623.0,162.5611,162.5611,162.4258,162.5611,7623.0
2020-05-01 14:55:00,168.24,168.4,168.21,168.36,52577.0,162.5804,162.735,162.5514,162.6964,52577.0
2020-05-01 15:00:00,168.3,168.61,168.27,168.43,14227.0,162.6384,162.938,162.6094,162.764,14227.0
2020-05-01 15:05:00,168.43,168.52,168.32,168.47,24400.0,162.764,162.851,162.6577,162.8027,24400.0
2020-05-01 15:10:00,168.48,168.83,168.43,168.78,96074.0,162.8123,163.1506,162.764,163.1022,96074.0
2020-05-01 15:15:00,168.76,168.92,168.75,168.78,76198.0,163.0829,163.2375,163.0733,163.1022,76198.0
2020-05-01 15:20:00,168.83,168.87,168.57,168.59,54966.0,163.1506,163.1892,162.8993,162.9186,54966.0
2020-05-01 15:25:00,168.56,168.57,168.33,168.46,14110.0,162.8896,162.8993,162.6674,162.793,14110.0
2020-05-01 15:30:00,168.41,168.55,168.16,168.16,33341.0,162.7447,162.88,162.5031,162.5031,33341.0
2020-05-01 15:35:00,168.15,168.31,168.1,168.29,105696.0,162.4934,162.6481,162.4451,162.6287,105696.0
2020-05-01 15:40:00,168.39,168.47,168.14,168.25,14501.0,162.7254,162.8027,162.4838,162.5901,14501.0
2020-05-01 15:45:00,168.24,168.43,168.03,168.4,37519.0,162.5804,162.764,162.3775,162.735,37519.0
2020-05-01 15:50:00,168.38,168.38,167.79,167.86,30049.0,162.7157,162.7157,162.1456,162.2132,30049.0
2020-05-01 15:55:00,167.82,168.29,167.77,168.29,42717.0,162.1745,162.6287,162.1262,162.6287,42717.0
2020-05-04 09:30:00,167.27,167.43,166.79,167.16,35520.0,161.643,161.7977,161.1792,161.5367,35520.0
2020-05-04 09:35:00,167.2,167.2,166.68,166.91,19159.0,161.5754,161.5754,161.0729,161.2952,19159.0
2020-05-04 09:40:00,166.91,167.13,166.79,167.04,6652.0,161.2952,161.5078,161.1792,161.4208,6652.0
2020-05-04 09:45:00,167.06,167.24,166.97,167.18,7382.0,161.4401,161.6141,161.3531,161.5561,7382.0
2020-05-04 09:50:00,167.33,167.81,167.32,167.8,5770.0,161.701,162.1649,161.6914,162.1552,5770.0
2020-05-04 09:55:00,167.66,167.88,167.63,167.79,6487.0,162.0199,162.2325,161.9909,162.1456,6487.0
2020-05-04 10:00:00,167.94,168.28,167.81,168.28,4804.0,162.2905,162.6191,162.1649,162.6191,4804.0
2020-05-04 10:05:00,168.39,168.41,168.08,168.11,18674.0,162.7254,162.7447,162.4258,162.4548,18674.0
2020-05-04 10:10:00,168.12,168.38,168.07,168.3,11977.0,162.4645,162.7157,162.4161,162.6384,11977.0
2020-05-04 10:15:00,168.28,168.74,168.25,168.56,14301.0,162.6191,163.0636,162.5901,162.8896,14301.0
2020-05-04 10:20:00,168.54,168.55,168.18,168.2,3765.0,162.8703,162.88,162.5224,162.5418,3765.0
2020-05-04 10:25:00,168.18,168.27,168.07,168.24,8055.0,162.5224,162.6094,162.4161,162.5804,8055.0
2020-05-04 10:30:00,168.13,168.25,167.94,168.01,22370.0,162.4741,162.5901,162.2905,162.3582,22370.0
2020-05-04 10:35:00,168.1,168.15,167.97,168.15,12075.0,162.4451,162.4934,162.3195,162.4934,12075.0
2020-05-04 10:40:00,168.31,168.42,168.28,168.42,38700.0,162.6481,162.7544,162.6191,162.7544,38700.0
2020-05-04 10:45:00,168.42,168.43,168.2,168.28,9381.0,162.7544,162.764,162.5418,162.6191,9381.0
2020-05-04 10:50:00,168.21,168.25,168.03,168.22,4733.0,162.5514,162.5901,162.3775,162.5611,4733.0
2020-05-04 10:55:00,168.16,168.25,167.98,167.99,3725.0,162.5031,162.5901,162.3292,162.3388,3725.0
2020-05-04 11:00:00,167.93,168.2,167.88,168.11,9731.0,162.2808,162.5418,162.2325,162.4548,9731.0
2020-05-04 11:05:00,168.13,168.5,168.13,168.4,5059.0,162.4741,162.8317,162.4741,162.735,5059.0
2020-05-04 11:10:00,168.43,168.65,168.32,168.39,5988.0,162.764,162.9766,162.6577,162.7254,5988.0
2020-05-04 11:15:00,168.39,168.54,168.37,168.54,6298.0,162.7254,162.8703,162.706,162.8703,6298.0
2020-05-04 11:20:00,168.52,168.78,168.4,168.75,5554.0,162.851,163.1022,162.735,163.0733,5554.0
2020-05-04 11:25:00,168.66,168.68,168.29,168.38,19621.0,162.9863,163.0056,162.6287,162.7157,19621.0
2020-05-04 11:30:00,168.37,168.54,168.26,168.42,4332.0,162.706,162.8703,162.5997,162.7544,4332.0
2020-05-04 11:35:00,168.47,168.78,168.46,168.78,48184.0,162.8027,163.1022,162.793,163.1022,48184.0
2020-05-04 11:40:00,168.79,168.88,168.75,168.87,7772.0,163.1119,163.1989,163.0733,163.1892,7772.0
2020-05-04 11:45:00,168.91,168.92,168.73,168.84,15929.0,163.2279,163.2375,163.0539,163.1602,15929.0
2020-05-04 11:50:00,168.84,168.92,168.79,168.92,5499.0,163.1602,163.2375,163.1119,163.2375,5499.0
2020-05-04 11:55:00,168.88,168.88,168.7,168.72,4144.0,163.1989,163.1989,163.0249,163.0443,4144.0
2020-05-04 12:00:00,168.71,168.87,168.7,168.87,2433.0,163.0346,163.1892,163.0249,163.1892,2433.0
2020-05-04 12:05:00,168.8,168.85,168.69,168.78,4416.0,163.1216,163.1699,163.0153,163.1022,4416.0
2020-05-04 12:10:00,168.78,168.79,168.55,168.55,6262.0,163.1022,163.1119,162.88,162.88,6262.0
2020-05-04 12:15:00,168.5,168.65,168.5,168.57,12288.0,162.8317,162.9766,162.8317,162.8993,12288.0
2020-05-04 12:20:00,168.64,168.71,168.58,168.58,6463.0,162.967,163.0346,162.909,162.909,6463.0
2020-05-04 12:25:00,168.79,168.79,168.7,168.72,3946.0,163.1119,163.1119,163.0249,163.0443,3946.0
2020-05-04 12:30:00,168.72,168.78,168.45,168.45,11403.0,163.0443,163.1022,162.7834,162.7834,11403.0
2020-05-04 12:35:00,168.35,168.35,168.18,168.21,5495.0,162.6867,162.6867,162.5224,162.5514,5495.0
2020-05-04 12:40:00,168.23,168.33,168.16,168.33,3758.0,162.5708,162.6674,162.5031,162.6674,3758.0
2020-05-04 12:45:00,168.28,168.33,168.2,168.22,51401.0,162.6191,162.6674,162.5418,162.5611,51401.0
2020-05-04 12:50:00,168.23,168.3,168.12,168.12,18041.0,162.5708,162.6384,162.4645,162.4645,18041.0
2020-05-04 12:55:00,168.08,168.2,168.04,168.17,7707.0,162.4258,162.5418,162.3871,162.5128,7707.0
2020-05-04 13:00:00,168.18,168.31,168.1,168.27,21281.0,162.5224,162.6481,162.4451,162.6094,21281.0
2020-05-04 13:05:00,168.25,168.31,168.22,168.31,3956.0,162.5901,162.6481,162.5611,162.6481,3956.0
2020-05-04 13:10:00,168.25,168.25,167.92,168.0,4312.0,162.5901,162.5901,162.2712,162.3485,4312.0
2020-05-04 13:15:00,167.99,168.0,167.66,167.83,13837.0,162.3388,162.3485,162.0199,162.1842,13837.0
2020-05-04 13:20:00,167.79,167.94,167.79,167.94,30823.0,162.1456,162.2905,162.1456,162.2905,30823.0
2020-05-04 13:25:00,167.95,168.06,167.87,167.99,13257.0,162.3002,162.4065,162.2229,162.3388,13257.0
2020-05-04 13:30:00,168.05,168.22,168.05,168.19,3963.0,162.3968,162.5611,162.3968,162.5321,3963.0
2020-05-04 13:35:00,168.2,168.24,168.13,168.14,1907.0,162.5418,162.5804,162.4741,162.4838,1907.0
2020-05-04 13:40:00,168.17,168.21,168.08,168.11,6769.0,162.5128,162.5514,162.4258,162.4548,6769.0
2020-05-04 13:45:00,168.12,168.32,168.08,168.32,10583.0,162.4645,162.6577,162.4258,162.6577,10583.0
2020-05-04 13:50:00,168.31,168.37,168.28,168.34,4784.0,162.6481,162.706,162.6191,162.6771,4784.0
2020-05-04 13:55:00,168.38,168.46,168.37,168.45,4376.0,162.7157,162.793,162.706,162.7834,4376.0
2020-05-04 14:00:00,168.54,168.54,168.33,168.33,13535.0,162.8703,162.8703,162.6674,162.6674,13535.0
2020-05-04 14:05:00,168.36,168.42,168.25,168.28,8607.0,162.6964,162.7544,162.5901,162.6191,8607.0
2020-05-04 14:10:00,168.33,168.63,168.33,168.57,8540.0,162.6674,162.9573,162.6674,162.8993,8540.0
2020-05-04 14:15:00,168.54,168.6,168.52,168.59,15408.0,162.8703,162.9283,162.851,162.9186,15408.0
2020-05-04 14:20:00,168.54,168.6,168.5,168.53,4726.0,162.8703,162.9283,162.8317,162.8607,4726.0
2020-05-04 14:25:00,168.5,168.55,168.44,168.5,11794.0,162.8317,162.88,162.7737,162.8317,11794.0
2020-05-04 14:30:00,168.49,168.69,168.42,168.42,11963.0,162.822,163.0153,162.7544,162.7544,11963.0
2020-05-04 14:35:00,168.35,168.48,168.26,168.26,21785.0,162.6867,162.8123,162.5997,162.5997,21785.0
2020-05-04 14:40:00,168.3,168.47,168.28,168.43,6141.0,162.6384,162.8027,162.6191,162.764,6141.0
2020-05-04 14:45:00,168.37,168.74,168.37,168.73,10097.0,162.706,163.0636,162.706,163.0539,10097.0
2020-05-04 14:50:00,168.76,168.95,168.74,168.89,13926.0,163.0829,163.2665,163.0636,163.2085,13926.0
2020-05-04 14:55:00,168.88,169.13,168.83,169.11,20290.0,163.1989,163.4405,163.1506,163.4211,20290.0
2020-05-04 15:00:00,169.09,169.11,169.02,169.09,6466.0,163.4018,163.4211,163.3342,163.4018,6466.0
2020-05-04 15:05:00,169.05,169.16,168.96,169.16,9440.0,163.3632,163.4695,163.2762,163.4695,9440.0
2020-05-04 15:10:00,169.16,169.4,169.16,169.29,14802.0,163.4695,163.7014,163.4695,163.5951,14802.0
2020-05-04 15:15:00,169.29,169.48,169.28,169.48,11097.0,163.5951,163.7787,163.5854,163.7787,11097.0
2020-05-04 15:20:00,169.47,169.58,169.45,169.46,6922.0,163.769,163.8753,163.7497,163.7594,6922.0
2020-05-04 15:25:00,169.4,169.58,169.31,169.56,7912.0,163.7014,163.8753,163.6144,163.856,7912.0
2020-05-04 15:30:00,169.52,169.73,169.48,169.73,14072.0,163.8174,164.0203,163.7787,164.0203,14072.0
2020-05-04 15:35:00,169.69,169.78,169.58,169.61,6478.0,163.9816,164.0686,163.8753,163.9043,6478.0
2020-05-04 15:40:00,169.63,169.81,169.53,169.7,29509.0,163.9237,164.0976,163.827,163.9913,29509.0
2020-05-04 15:45:00,169.69,169.8,169.64,169.72,213274.0,163.9816,164.0879,163.9333,164.0106,213274.0
2020-05-04 15:50:00,169.72,169.73,169.44,169.59,166234.0,164.0106,164.0203,163.74,163.885,166234.0
2020-05-04 15:55:00,169.58,169.91,169.55,169.82,86895.0,163.8753,164.1942,163.8463,164.1073,86895.0
2020-05-05 09:30:00,171.71,172.15,171.37,171.99,44385.0,165.9337,166.3589,165.6051,166.2043,44385.0
2020-05-05 09:35:00,171.94,172.03,171.69,171.7,8779.0,166.1559,166.2429,165.9144,165.924,8779.0
2020-05-05 09:40:00,171.86,171.95,171.69,171.89,3620.0,166.0786,166.1656,165.9144,166.1076,3620.0
2020-05-05 09:45:00,171.91,172.26,171.84,172.2,20033.0,166.127,166.4652,166.0593,166.4072,20033.0
2020-05-05 09:50:00,172.24,172.4,172.13,172.4,4542.0,166.4459,166.6005,166.3396,166.6005,4542.0
2020-05-05 09:55:00,172.31,172.51,172.31,172.44,4825.0,166.5135,166.7068,166.5135,166.6391,4825.0
2020-05-05 10:00:00,172.53,172.72,172.45,172.65,10087.0,166.7261,166.9097,166.6488,166.8421,10087.0
2020-05-05 10:05:00,172.45,172.69,172.38,172.67,17811.0,166.6488,166.8807,166.5811,166.8614,17811.0
2020-05-05 10:10:00,172.63,172.63,172.28,172.28,10909.0,166.8227,166.8227,166.4845,166.4845,10909.0
2020-05-05 10:15:00,172.29,172.5,172.28,172.48,17887.0,166.4942,166.6971,166.4845,166.6778,17887.0
2020-05-05 10:20:00,172.46,172.58,172.3,172.4,9281.0,166.6585,166.7744,166.5038,166.6005,9281.0
2020-05-05 10:25:00,172.42,172.44,172.26,172.31,6485.0,166.6198,166.6391,166.4652,166.5135,6485.0
2020-05-05 10:30:00,172.32,172.53,172.29,172.5,9265.0,166.5232,166.7261,166.4942,166.6971,9265.0
2020-05-05 10:35:00,172.53,172.61,172.46,172.61,16105.0,166.7261,166.8034,166.6585,166.8034,16105.0
2020-05-05 10:40:00,172.54,172.59,172.33,172.56,6206.0,166.7358,166.7841,166.5328,166.7551,6206.0
2020-05-05 10:45:00,172.58,172.67,172.38,172.46,5961.0,166.7744,166.8614,166.5811,166.6585,5961.0
2020-05-05 10:50:00,172.48,172.65,172.4,172.65,7192.0,166.6778,166.8421,166.6005,166.8421,7192.0
2020-05-05 10:55:00,172.65,172.74,172.61,172.71,2834.0,166.8421,166.929,166.8034,166.9,2834.0
2020-05-05 11:00:00,172.69,172.82,172.68,172.72,10041.0,166.8807,167.0063,166.8711,166.9097,10041.0
2020-05-05 11:05:00,172.76,172.84,172.68,172.75,2600.0,166.9484,167.0257,166.8711,166.9387,2600.0
2020-05-05 11:10:00,172.73,172.78,172.63,172.69,3357.0,166.9194,166.9677,166.8227,166.8807,3357.0
2020-05-05 11:15:00,172.72,172.73,172.57,172.73,7488.0,166.9097,166.9194,166.7648,166.9194,7488.0
2020-05-05 11:20:00,172.75,173.04,172.75,173.01,5717.0,166.9387,167.2189,166.9387,167.19,5717.0
2020-05-05 11:25:00,173.05,173.06,172.85,172.92,40352.0,167.2286,167.2383,167.0353,167.103,40352.0
2020-05-05 11:30:00,173.04,173.04,172.94,172.99,3976.0,167.2189,167.2189,167.1223,167.1706,3976.0
2020-05-05 11:35:00,172.95,172.99,172.9,172.93,9067.0,167.132,167.1706,167.0837,167.1126,9067.0
2020-05-05 11:40:00,172.93,173.16,172.91,173.16,8999.0,167.1126,167.3349,167.0933,167.3349,8999.0
2020-05-05 11:45:00,173.13,173.17,173.09,173.11,2941.0,167.3059,167.3446,167.2673,167.2866,2941.0
2020-05-05 11:50:00,173.14,173.17,173.07,173.13,10338.0,167.3156,167.3446,167.2479,167.3059,10338.0
2020-05-05 11:55:00,173.1,173.28,173.09,173.24,10955.0,167.2769,167.4509,167.2673,167.4122,10955.0
2020-05-05 12:00:00,173.27,173.36,173.25,173.33,6054.0,167.4412,167.5282,167.4219,167.4992,6054.0
2020-05-05 12:05:00,173.31,173.44,173.28,173.43,16842.0,167.4799,167.6055,167.4509,167.5958,16842.0
2020-05-05 12:10:00,173.4,173.48,173.35,173.35,22892.0,167.5668,167.6441,167.5185,167.5185,22892.0
2020-05-05 12:15:00,173.34,173.47,173.34,173.43,9273.0,167.5089,167.6345,167.5089,167.5958,9273.0
2020-05-05 12:20:00,173.43,173.45,173.27,173.32,17760.0,167.5958,167.6152,167.4412,167.4895,17760.0
2020-05-05 12:25:00,173.33,173.36,173.16,173.17,6115.0,167.4992,167.5282,167.3349,167.3446,6115.0
2020-05-05 12:30:00,173.2,173.29,173.17,173.17,34564.0,167.3736,167.4605,167.3446,167.3446,34564.0
2020-05-05 12:35:00,173.14,173.19,173.08,173.18,30643.0,167.3156,167.3639,167.2576,167.3542,30643.0
2020-05-05 12:40:00,173.2,173.2,172.96,173.05,7083.0,167.3736,167.3736,167.1416,167.2286,7083.0
2020-05-05 12:45:00,173.05,173.19,173.05,173.14,10836.0,167.2286,167.3639,167.2286,167.3156,10836.0
2020-05-05 12:50:00,173.16,173.25,173.08,173.17,8239.0,167.3349,167.4219,167.2576,167.3446,8239.0
2020-05-05 12:55:00,173.16,173.16,173.07,173.09,5204.0,167.3349,167.3349,167.2479,167.2673,5204.0
2020-05-05 13:00:00,173.19,173.21,173.04,173.04,9025.0,167.3639,167.3832,167.2189,167.2189,9025.0
2020-05-05 13:05:00,173.08,173.08,172.94,173.0,5569.0,167.2576,167.2576,167.1223,167.1803,5569.0
2020-05-05 13:10:00,173.05,173.11,172.9,173.04,4867.0,167.2286,167.2866,167.0837,167.2189,4867.0
2020-05-05 13:15:00,173.03,173.17,173.03,173.09,6555.0,167.2093,167.3446,167.2093,167.2673,6555.0
2020-05-05 13:20:00,173.04,173.06,172.95,173.01,4251.0,167.2189,167.2383,167.132,167.19,4251.0
2020-05-05 13:25:00,173.07,173.28,173.07,173.2,8038.0,167.2479,167.4509,167.2479,167.3736,8038.0
2020-05-05 13:30:00,173.31,173.34,173.25,173.34,3836.0,167.4799,167.5089,167.4219,167.5089,3836.0
2020-05-05 13:35:00,173.32,173.36,173.28,173.3,7705.0,167.4895,167.5282,167.4509,167.4702,7705.0
2020-05-05 13:40:00,173.31,173.41,173.25,173.37,10252.0,167.4799,167.5765,167.4219,167.5378,10252.0
2020-05-05 13:45:00,173.37,173.52,173.34,173.49,6025.0,167.5378,167.6828,167.5089,167.6538,6025.0
2020-05-05 13:50:00,173.5,173.54,173.44,173.51,8623.0,167.6635,167.7021,167.6055,167.6731,8623.0
2020-05-05 13:55:00,173.51,173.55,173.44,173.49,13125.0,167.6731,167.7118,167.6055,167.6538,13125.0
2020-05-05 14:00:00,173.48,173.52,173.39,173.48,11303.0,167.6441,167.6828,167.5572,167.6441,11303.0
2020-05-05 14:05:00,173.49,173.58,173.43,173.5,6821.0,167.6538,167.7408,167.5958,167.6635,6821.0
2020-05-05 14:10:00,173.52,173.74,173.48,173.72,37743.0,167.6828,167.8954,167.6441,167.8761,37743.0
2020-05-05 14:15:00,173.68,173.72,173.61,173.68,8017.0,167.8374,167.8761,167.7698,167.8374,8017.0
2020-05-05 14:20:00,173.73,173.75,173.65,173.74,19600.0,167.8857,167.9051,167.8084,167.8954,19600.0
2020-05-05 14:25:00,173.75,173.8,173.74,173.77,12277.0,167.9051,167.9534,167.8954,167.9244,12277.0
2020-05-05 14:30:00,173.78,173.82,173.56,173.6,22070.0,167.934,167.9727,167.7214,167.7601,22070.0
2020-05-05 14:35:00,173.61,173.66,173.47,173.47,15172.0,167.7698,167.8181,167.6345,167.6345,15172.0
2020-05-05 14:40:00,173.42,173.56,173.42,173.53,10268.0,167.5862,167.7214,167.5862,167.6925,10268.0
2020-05-05 14:45:00,173.53,173.62,173.44,173.58,20350.0,167.6925,167.7794,167.6055,167.7408,20350.0
2020-05-05 14:50:00,173.61,173.73,173.6,173.73,17234.0,167.7698,167.8857,167.7601,167.8857,17234.0
2020-05-05 14:55:00,173.73,173.91,173.72,173.91,16356.0,167.8857,168.0597,167.8761,168.0597,16356.0
2020-05-05 15:00:00,173.89,173.89,173.76,173.84,10624.0,168.0403,168.0403,167.9147,167.992,10624.0
2020-05-05 15:05:00,173.87,173.9,173.81,173.87,31520.0,168.021,168.05,167.963,168.021,31520.0
2020-05-05 15:10:00,173.86,173.89,173.81,173.84,10455.0,168.0114,168.0403,167.963,167.992,10455.0
2020-05-05 15:15:00,173.85,173.85,173.11,173.11,35026.0,168.0017,168.0017,167.2866,167.2866,35026.0
2020-05-05 15:20:00,173.14,173.25,172.96,173.17,17288.0,167.3156,167.4219,167.1416,167.3446,17288.0
2020-05-05 15:25:00,173.19,173.29,172.52,172.6,35709.0,167.3639,167.4605,166.7164,166.7937,35709.0
2020-05-05 15:30:00,172.52,172.75,172.27,172.32,38043.0,166.7164,166.9387,166.4748,166.5232,38043.0
2020-05-05 15:35:00,172.32,172.32,171.67,171.88,26918.0,166.5232,166.5232,165.895,166.098,26918.0
2020-05-05 15:40:00,171.81,172.21,171.6,172.21,15437.0,166.0303,166.4169,165.8274,166.4169,15437.0
2020-05-05 15:45:00,172.16,172.17,171.8,172.1,35421.0,166.3685,166.3782,166.0207,166.3106,35421.0
2020-05-05 15:50:00,172.19,172.66,172.19,172.5,20967.0,166.3975,166.8517,166.3975,166.6971,20967.0
2020-05-05 15:55:00,172.46,172.46,171.91,171.97,92776.0,166.6585,166.6585,166.127,166.1849,92776.0
2020-05-06 09:30:00,173.13,173.63,172.96,173.41,55017.0,167.3059,167.7891,167.1416,167.5765,55017.0
2020-05-06 09:35:00,173.38,173.77,173.28,173.33,23336.0,167.5475,167.9244,167.4509,167.4992,23336.0
2020-05-06 09:40:00,173.36,173.58,173.1,173.19,21845.0,167.5282,167.7408,167.2769,167.3639,21845.0
2020-05-06 09:45:00,173.22,173.4,173.13,173.24,15960.0,167.3929,167.5668,167.3059,167.4122,15960.0
2020-05-06 09:50:00,173.19,173.46,172.78,172.78,20378.0,167.3639,167.6248,166.9677,166.9677,20378.0
2020-05-06 09:55:00,172.83,172.85,172.43,172.73,27246.0,167.016,167.0353,166.6295,166.9194,27246.0
2020-05-06 10:00:00,172.72,172.91,172.4,172.4,8665.0,166.9097,167.0933,166.6005,166.6005,8665.0
2020-05-06 10:05:00,172.3,172.59,172.06,172.06,21966.0,166.5038,166.7841,166.2719,166.2719,21966.0
2020-05-06 10:10:00,172.05,172.24,171.93,172.21,34760.0,166.2622,166.4459,166.1463,166.4169,34760.0
2020-05-06 10:15:00,172.11,172.5,172.1,172.37,45568.0,166.3202,166.6971,166.3106,166.5715,45568.0
2020-05-06 10:20:00,172.33,172.66,172.24,172.66,26078.0,166.5328,166.8517,166.4459,166.8517,26078.0
2020-05-06 10:25:00,172.62,172.91,172.6,172.83,15656.0,166.8131,167.0933,166.7937,167.016,15656.0
2020-05-06 10:30:00,172.83,173.07,172.74,173.02,23374.0,167.016,167.2479,166.929,167.1996,23374.0
2020-05-06 10:35:00,173.03,173.13,172.92,172.97,16006.0,167.2093,167.3059,167.103,167.1513,16006.0
2020-05-06 10:40:00,172.95,173.47,172.85,173.44,14094.0,167.132,167.6345,167.0353,167.6055,14094.0
2020-05-06 10:45:00,173.42,173.8,173.42,173.73,6934.0,167.5862,167.9534,167.5862,167.8857,6934.0
2020-05-06 10:50:00,173.69,173.78,173.58,173.6,4493.0,167.8471,167.934,167.7408,167.7601,4493.0
2020-05-06 10:55:00,173.59,173.7,173.44,173.44,5850.0,167.7504,167.8567,167.6055,167.6055,5850.0
2020-05-06 11:00:00,173.47,173.72,173.47,173.55,4508.0,167.6345,167.8761,167.6345,167.7118,4508.0
2020-05-06 11:05:00,173.55,173.63,173.35,173.47,11703.0,167.7118,167.7891,167.5185,167.6345,11703.0
2020-05-06 11:10:00,173.51,173.57,173.24,173.34,19532.0,167.6731,167.7311,167.4122,167.5089,19532.0
2020-05-06 11:15:00,173.3,173.35,173.18,173.21,4794.0,167.4702,167.5185,167.3542,167.3832,4794.0
2020-05-06 11:20:00,173.14,173.24,172.92,172.92,11323.0,167.3156,167.4122,167.103,167.103,11323.0
2020-05-06 11:25:00,172.91,173.24,172.84,173.22,13421.0,167.0933,167.4122,167.0257,167.3929,13421.0
2020-05-06 11:30:00,173.23,173.34,173.13,173.19,8871.0,167.4026,167.5089,167.3059,167.3639,8871.0
2020-05-06 11:35:00,173.13,173.49,173.13,173.44,3529.0,167.3059,167.6538,167.3059,167.6055,3529.0
2020-05-06 11:40:00,173.5,173.5,173.12,173.16,4888.0,167.6635,167.6635,167.2963,167.3349,4888.0
2020-05-06 11:45:00,173.18,173.33,173.0,173.02,7434.0,167.3542,167.4992,167.1803,167.1996,7434.0
2020-05-06 11:50:00,172.97,172.98,172.76,172.98,16746.0,167.1513,167.161,166.9484,167.161,16746.0
2020-05-06 11:55:00,172.97,173.15,172.96,173.13,8561.0,167.1513,167.3252,167.1416,167.3059,8561.0
2020-05-06 12:00:00,173.18,173.28,172.98,173.28,6630.0,167.3542,167.4509,167.161,167.4509,6630.0
2020-05-06 12:05:00,173.28,173.28,172.99,173.11,9875.0,167.4509,167.4509,167.1706,167.2866,9875.0
2020-05-06 12:10:00,173.13,173.18,172.99,173.1,13027.0,167.3059,167.3542,167.1706,167.2769,13027.0
2020-05-06 12:15:00,173.12,173.43,173.11,173.43,38093.0,167.2963,167.5958,167.2866,167.5958,38093.0
2020-05-06 12:20:00,173.38,173.39,173.23,173.35,8638.0,167.5475,167.5572,167.4026,167.5185,8638.0
2020-05-06 12:25:00,173.36,173.42,173.26,173.34,25048.0,167.5282,167.5862,167.4315,167.5089,25048.0
2020-05-06 12:30:00,173.35,173.46,173.35,173.39,19777.0,167.5185,167.6248,167.5185,167.5572,19777.0
2020-05-06 12:35:00,173.43,173.62,173.38,173.54,17497.0,167.5958,167.7794,167.5475,167.7021,17497.0
2020-05-06 12:40:00,173.46,173.48,173.38,173.43,13993.0,167.6248,167.6441,167.5475,167.5958,13993.0
2020-05-06 12:45:00,173.47,173.63,173.46,173.61,8788.0,167.6345,167.7891,167.6248,167.7698,8788.0
2020-05-06 12:50:00,173.67,173.73,173.65,173.69,18592.0,167.8277,167.8857,167.8084,167.8471,18592.0
2020-05-06 12:55:00,173.68,173.74,173.49,173.5,5720.0,167.8374,167.8954,167.6538,167.6635,5720.0
2020-05-06 13:00:00,173.56,173.58,173.33,173.39,2817.0,167.7214,167.7408,167.4992,167.5572,2817.0
2020-05-06 13:05:00,173.37,173.41,173.3,173.38,2309.0,167.5378,167.5765,167.4702,167.5475,2309.0
2020-05-06 13:10:00,173.3,173.48,173.29,173.48,3210.0,167.4702,167.6441,167.4605,167.6441,3210.0
2020-05-06 13:15:00,173.49,173.62,173.42,173.62,4480.0,167.6538,167.7794,167.5862,167.7794,4480.0
2020-05-06 13:20:00,173.68,173.7,173.24,173.41,8468.0,167.8374,167.8567,167.4122,167.5765,8468.0
2020-05-06 13:25:00,173.43,173.63,173.38,173.63,7558.0,167.5958,167.7891,167.5475,167.7891,7558.0
2020-05-06 13:30:00,173.61,173.74,173.61,173.69,5989.0,167.7698,167.8954,167.7698,167.8471,5989.0
2020-05-06 13:35:00,173.7,173.9,173.67,173.84,3900.0,167.8567,168.05,167.8277,167.992,3900.0
2020-05-06 13:40:00,173.8,173.86,173.77,173.86,2918.0,167.9534,168.0114,167.9244,168.0114,2918.0
2020-05-06 13:45:00,173.83,173.98,173.81,173.82,8478.0,167.9824,168.1273,167.963,167.9727,8478.0
2020-05-06 13:50:00,173.81,173.96,173.81,173.88,6754.0,167.963,168.108,167.963,168.0307,6754.0
2020-05-06 13:55:00,173.89,173.9,173.74,173.74,4135.0,168.0403,168.05,167.8954,167.8954,4135.0
2020-05-06 14:00:00,173.72,173.73,173.34,173.53,18027.0,167.8761,167.8857,167.5089,167.6925,18027.0
2020-05-06 14:05:00,173.49,173.54,173.46,173.47,4106.0,167.6538,167.7021,167.6248,167.6345,4106.0
2020-05-06 14:10:00,173.43,173.43,173.09,173.18,2560.0,167.5958,167.5958,167.2673,167.3542,2560.0
2020-05-06 14:15:00,173.18,173.39,173.18,173.34,8672.0,167.3542,167.5572,167.3542,167.5089,8672.0
2020-05-06 14:20:00,173.37,173.42,173.32,173.36,3773.0,167.5378,167.5862,167.4895,167.5282,3773.0
2020-05-06 14:25:00,173.45,173.56,173.28,173.28,12839.0,167.6152,167.7214,167.4509,167.4509,12839.0
2020-05-06 14:30:00,173.29,173.43,173.29,173.4,7042.0,167.4605,167.5958,167.4605,167.5668,7042.0
2020-05-06 14:35:00,173.34,173.41,173.27,173.38,8856.0,167.5089,167.5765,167.4412,167.5475,8856.0
2020-05-06 14:40:00,173.38,173.43,173.18,173.38,10685.0,167.5475,167.5958,167.3542,167.5475,10685.0
2020-05-06 14:45:00,173.37,173.54,173.36,173.52,16629.0,167.5378,167.7021,167.5282,167.6828,16629.0
2020-05-06 14:50:00,173.44,173.5,173.4,173.46,11033.0,167.6055,167.6635,167.5668,167.6248,11033.0
2020-05-06 14:55:00,173.43,173.52,173.14,173.14,6950.0,167.5958,167.6828,167.3156,167.3156,6950.0
2020-05-06 15:00:00,173.2,173.28,173.0,173.12,11412.0,167.3736,167.4509,167.1803,167.2963,11412.0
2020-05-06 15:05:00,173.14,173.32,173.1,173.31,11096.0,167.3156,167.4895,167.2769,167.4799,11096.0
2020-05-06 15:10:00,173.31,173.38,173.13,173.25,10342.0,167.4799,167.5475,167.3059,167.4219,10342.0
2020-05-06 15:15:00,173.28,173.37,173.15,173.3,10160.0,167.4509,167.5378,167.3252,167.4702,10160.0
2020-05-06 15:20:00,173.36,173.47,173.22,173.24,18574.0,167.5282,167.6345,167.3929,167.4122,18574.0
2020-05-06 15:25:00,173.36,173.37,173.15,173.22,43747.0,167.5282,167.5378,167.3252,167.3929,43747.0
2020-05-06 15:30:00,173.17,173.17,172.68,172.68,14173.0,167.3446,167.3446,166.8711,166.8711,14173.0
2020-05-06 15:35:00,172.67,172.8,172.49,172.62,12822.0,166.8614,166.987,166.6874,166.8131,12822.0
2020-05-06 15:40:00,172.61,172.71,172.34,172.69,20744.0,166.8034,166.9,166.5425,166.8807,20744.0
2020-05-06 15:45:00,172.7,172.7,172.15,172.15,105006.0,166.8904,166.8904,166.3589,166.3589,105006.0
2020-05-06 15:50:00,172.14,172.6,172.06,172.51,44762.0,166.3492,166.7937,166.2719,166.7068,44762.0
2020-05-06 15:55:00,172.45,172.52,172.16,172.16,92923.0,166.6488,166.7164,166.3685,166.3685,92923.0
2020-05-07 09:30:00,174.4,174.79,174.3,174.62,27412.0,168.5332,168.9101,168.4366,168.7458,27412.0
2020-05-07 09:35:00,174.65,174.73,174.11,174.46,40388.0,168.7748,168.8521,168.2529,168.5912,40388.0
2020-05-07 09:40:00,174.62,174.77,174.34,174.7,5659.0,168.7458,168.8907,168.4752,168.8231,5659.0
2020-05-07 09:45:00,174.72,174.73,174.43,174.51,8238.0,168.8424,168.8521,168.5622,168.6395,8238.0
2020-05-07 09:50:00,174.54,174.81,174.31,174.81,6216.0,168.6685,168.9294,168.4462,168.9294,6216.0
2020-05-07 09:55:00,174.77,174.86,174.66,174.66,6844.0,168.8907,168.9777,168.7844,168.7844,6844.0
2020-05-07 10:00:00,174.75,174.79,174.47,174.55,4880.0,168.8714,168.9101,168.6008,168.6781,4880.0
2020-05-07 10:05:00,174.63,174.63,174.18,174.37,18059.0,168.7555,168.7555,168.3206,168.5042,18059.0
2020-05-07 10:10:00,174.37,174.41,173.92,174.09,10777.0,168.5042,168.5429,168.0693,168.2336,10777.0
2020-05-07 10:15:00,174.09,174.23,174.01,174.2,8377.0,168.2336,168.3689,168.1563,168.3399,8377.0
2020-05-07 10:20:00,174.22,174.33,174.17,174.24,8746.0,168.3592,168.4655,168.3109,168.3786,8746.0
2020-05-07 10:25:00,174.17,174.48,174.17,174.4,17848.0,168.3109,168.6105,168.3109,168.5332,17848.0
2020-05-07 10:30:00,174.31,174.51,174.31,174.4,26058.0,168.4462,168.6395,168.4462,168.5332,26058.0
2020-05-07 10:35:00,174.41,174.43,174.17,174.17,22593.0,168.5429,168.5622,168.3109,168.3109,22593.0
2020-05-07 10:40:00,174.24,174.52,174.24,174.3,4212.0,168.3786,168.6492,168.3786,168.4366,4212.0
2020-05-07 10:45:00,174.34,174.38,173.97,173.97,7033.0,168.4752,168.5139,168.1177,168.1177,7033.0
2020-05-07 10:50:00,173.9,174.08,173.89,174.07,29860.0,168.05,168.224,168.0403,168.2143,29860.0
2020-05-07 10:55:00,174.09,174.18,173.88,174.05,5912.0,168.2336,168.3206,168.0307,168.195,5912.0
2020-05-07 11:00:00,174.1,174.33,173.99,174.28,15867.0,168.2433,168.4655,168.137,168.4172,15867.0
2020-05-07 11:05:00,174.24,174.4,174.19,174.32,24034.0,168.3786,168.5332,168.3303,168.4559,24034.0
2020-05-07 11:10:00,174.3,174.55,174.3,174.5,14836.0,168.4366,168.6781,168.4366,168.6298,14836.0
2020-05-07 11:15:00,174.51,174.7,174.46,174.66,4638.0,168.6395,168.8231,168.5912,168.7844,4638.0
2020-05-07 11:20:00,174.58,174.59,174.41,174.45,176364.0,168.7071,168.7168,168.5429,168.5815,176364.0
2020-05-07 11:25:00,174.46,174.53,174.41,174.53,21304.0,168.5912,168.6588,168.5429,168.6588,21304.0
2020-05-07 11:30:00,174.53,174.67,174.45,174.56,10124.0,168.6588,168.7941,168.5815,168.6878,10124.0
2020-05-07 11:35:00,174.61,174.7,174.53,174.53,22979.0,168.7361,168.8231,168.6588,168.6588,22979.0
2020-05-07 11:40:00,174.55,175.02,174.55,174.99,14542.0,168.6781,169.1323,168.6781,169.1033,14542.0
2020-05-07 11:45:00,175.0,175.18,174.96,174.96,13413.0,169.113,169.287,169.0744,169.0744,13413.0
2020-05-07 11:50:00,175.06,175.06,174.87,174.93,16463.0,169.171,169.171,168.9874,169.0454,16463.0
2020-05-07 11:55:00,174.94,175.04,174.9,174.97,13136.0,169.055,169.1517,169.0164,169.084,13136.0
2020-05-07 12:00:00,174.99,175.13,174.92,174.92,15247.0,169.1033,169.2386,169.0357,169.0357,15247.0
2020-05-07 12:05:00,174.92,175.01,174.91,175.0,5473.0,169.0357,169.1227,169.026,169.113,5473.0
2020-05-07 12:10:00,174.9,174.99,174.9,174.99,6350.0,169.0164,169.1033,169.0164,169.1033,6350.0
2020-05-07 12:15:00,175.0,175.12,175.0,175.07,19423.0,169.113,169.229,169.113,169.1807,19423.0
2020-05-07 12:20:00,175.05,175.12,174.92,175.0,4930.0,169.1613,169.229,169.0357,169.113,4930.0
2020-05-07 12:25:00,175.13,175.23,175.08,175.18,8282.0,169.2386,169.3353,169.1903,169.287,8282.0
2020-05-07 12:30:00,175.11,175.16,174.99,175.04,10606.0,169.2193,169.2676,169.1033,169.1517,10606.0
2020-05-07 12:35:00,175.0,175.12,174.96,175.06,4194.0,169.113,169.229,169.0744,169.171,4194.0
2020-05-07 12:40:00,175.12,175.12,175.01,175.05,6371.0,169.229,169.229,169.1227,169.1613,6371.0
2020-05-07 12:45:00,175.05,175.15,174.98,175.01,8131.0,169.1613,169.258,169.0937,169.1227,8131.0
2020-05-07 12:50:00,175.02,175.06,174.93,174.97,24659.0,169.1323,169.171,169.0454,169.084,24659.0
2020-05-07 12:55:00,175.03,175.11,175.0,175.11,4863.0,169.142,169.2193,169.113,169.2193,4863.0
2020-05-07 13:00:00,175.16,175.24,175.13,175.24,4659.0,169.2676,169.3449,169.2386,169.3449,4659.0
2020-05-07 13:05:00,175.24,175.27,175.17,175.24,3700.0,169.3449,169.3739,169.2773,169.3449,3700.0
2020-05-07 13:10:00,175.26,175.38,175.24,175.38,5236.0,169.3643,169.4802,169.3449,169.4802,5236.0
2020-05-07 13:15:00,175.37,175.37,175.19,175.23,5265.0,169.4706,169.4706,169.2966,169.3353,5265.0
2020-05-07 13:20:00,175.22,175.29,175.15,175.15,13132.0,169.3256,169.3933,169.258,169.258,13132.0
2020-05-07 13:25:00,175.14,175.21,175.12,175.13,4560.0,169.2483,169.3159,169.229,169.2386,4560.0
2020-05-07 13:30:00,175.23,175.31,175.19,175.29,6373.0,169.3353,169.4126,169.2966,169.3933,6373.0
2020-05-07 13:35:00,175.31,175.34,175.14,175.14,10497.0,169.4126,169.4416,169.2483,169.2483,10497.0
2020-05-07 13:40:00,175.11,175.17,175.11,175.17,1962.0,169.2193,169.2773,169.2193,169.2773,1962.0
2020-05-07 13:45:00,175.15,175.22,175.13,175.16,2823.0,169.258,169.3256,169.2386,169.2676,2823.0
2020-05-07 13:50:00,175.2,175.2,174.85,174.98,20569.0,169.3063,169.3063,168.9681,169.0937,20569.0
2020-05-07 13:55:00,175.01,175.09,174.97,175.08,13047.0,169.1227,169.2,169.084,169.1903,13047.0
2020-05-07 14:00:00,175.05,175.05,174.89,174.97,17829.0,169.1613,169.1613,169.0067,169.084,17829.0
2020-05-07 14:05:00,174.97,175.03,174.91,174.94,20251.0,169.084,169.142,169.026,169.055,20251.0
2020-05-07 14:10:00,174.94,175.11,174.94,175.04,3904.0,169.055,169.2193,169.055,169.1517,3904.0
2020-05-07 14:15:00,175.06,175.1,174.91,174.96,8413.0,169.171,169.2096,169.026,169.0744,8413.0
2020-05-07 14:20:00,174.9,174.93,174.59,174.7,12162.0,169.0164,169.0454,168.7168,168.8231,12162.0
2020-05-07 14:25:00,174.59,174.72,174.59,174.72,2243.0,168.7168,168.8424,168.7168,168.8424,2243.0
2020-05-07 14:30:00,174.82,174.85,174.68,174.73,11530.0,168.9391,168.9681,168.8038,168.8521,11530.0
2020-05-07 14:35:00,174.73,174.81,174.68,174.81,5573.0,168.8521,168.9294,168.8038,168.9294,5573.0
2020-05-07 14:40:00,174.74,174.77,174.59,174.62,96973.0,168.8618,168.8907,168.7168,168.7458,96973.0
2020-05-07 14:45:00,174.65,174.66,174.5,174.62,6914.0,168.7748,168.7844,168.6298,168.7458,6914.0
2020-05-07 14:50:00,174.66,174.75,174.48,174.71,5344.0,168.7844,168.8714,168.6105,168.8328,5344.0
2020-05-07 14:55:00,174.67,174.75,174.61,174.69,8649.0,168.7941,168.8714,168.7361,168.8134,8649.0
2020-05-07 15:00:00,174.7,174.71,174.37,174.64,11513.0,168.8231,168.8328,168.5042,168.7651,11513.0
2020-05-07 15:05:00,174.63,174.87,174.63,174.86,4626.0,168.7555,168.9874,168.7555,168.9777,4626.0
2020-05-07 15:10:00,174.86,174.95,174.7,174.75,9346.0,168.9777,169.0647,168.8231,168.8714,9346.0
2020-05-07 15:15:00,174.72,174.74,174.26,174.4,21007.0,168.8424,168.8618,168.3979,168.5332,21007.0
2020-05-07 15:20:00,174.42,174.58,174.42,174.49,14159.0,168.5525,168.7071,168.5525,168.6202,14159.0
2020-05-07 15:25:00,174.51,174.62,174.48,174.52,23030.0,168.6395,168.7458,168.6105,168.6492,23030.0
2020-05-07 15:30:00,174.54,174.61,174.15,174.27,23603.0,168.6685,168.7361,168.2916,168.4076,23603.0
2020-05-07 15:35:00,174.4,174.46,174.19,174.25,42271.0,168.5332,168.5912,168.3303,168.3882,42271.0
2020-05-07 15:40:00,174.22,174.3,174.1,174.18,10838.0,168.3592,168.4366,168.2433,168.3206,10838.0
2020-05-07 15:45:00,174.22,174.39,174.14,174.18,13257.0,168.3592,168.5235,168.2819,168.3206,13257.0
2020-05-07 15:50:00,174.1,174.45,174.09,174.36,19638.0,168.2433,168.5815,168.2336,168.4945,19638.0
2020-05-07 15:55:00,174.38,174.51,174.23,174.45,360023.0,168.5139,168.6395,168.3689,168.5815,360023.0
2020-05-08 09:30:00,176.03,176.39,175.54,175.75,169266.0,170.1084,170.4562,169.6348,169.8378,169266.0
2020-05-08 09:35:00,175.75,175.75,175.3,175.56,108557.0,169.8378,169.8378,169.4029,169.6542,108557.0
2020-05-08 09:40:00,175.58,175.82,175.58,175.67,76410.0,169.6735,169.9054,169.6735,169.7605,76410.0
2020-05-08 09:45:00,175.74,176.08,175.74,175.98,142368.0,169.8281,170.1567,169.8281,170.06,142368.0
2020-05-08 09:50:00,175.94,176.07,175.69,175.75,89496.0,170.0214,170.147,169.7798,169.8378,89496.0
2020-05-08 09:55:00,175.73,175.96,175.73,175.81,5590.0,169.8185,170.0407,169.8185,169.8958,5590.0
2020-05-08 10:00:00,175.94,176.11,175.94,176.09,11189.0,170.0214,170.1857,170.0214,170.1663,11189.0
2020-05-08 10:05:00,176.06,176.26,176.06,176.07,18882.0,170.1374,170.3306,170.1374,170.147,18882.0
2020-05-08 10:10:00,176.03,176.13,176.02,176.13,9837.0,170.1084,170.205,170.0987,170.205,9837.0
2020-05-08 10:15:00,176.07,176.37,176.04,176.35,8001.0,170.147,170.4369,170.118,170.4176,8001.0
2020-05-08 10:20:00,176.36,176.39,176.22,176.27,18237.0,170.4273,170.4562,170.292,170.3403,18237.0
2020-05-08 10:25:00,176.27,176.41,176.18,176.33,10139.0,170.3403,170.4756,170.2533,170.3983,10139.0
2020-05-08 10:30:00,176.31,176.43,176.23,176.34,10252.0,170.3789,170.4949,170.3016,170.4079,10252.0
2020-05-08 10:35:00,176.38,176.51,176.33,176.5,7083.0,170.4466,170.5722,170.3983,170.5625,7083.0
2020-05-08 10:40:00,176.48,176.52,176.16,176.16,16475.0,170.5432,170.5819,170.234,170.234,16475.0
2020-05-08 10:45:00,176.18,176.3,176.15,176.3,8849.0,170.2533,170.3693,170.2243,170.3693,8849.0
2020-05-08 10:50:00,176.15,176.19,176.05,176.07,8060.0,170.2243,170.263,170.1277,170.147,8060.0
2020-05-08 10:55:00,176.12,176.19,175.94,176.15,12976.0,170.1953,170.263,170.0214,170.2243,12976.0
2020-05-08 11:00:00,176.14,176.24,175.92,176.11,19185.0,170.2147,170.3113,170.0021,170.1857,19185.0
2020-05-08 11:05:00,176.12,176.32,176.1,176.31,3594.0,170.1953,170.3886,170.176,170.3789,3594.0
2020-05-08 11:10:00,176.31,176.38,176.23,176.31,4911.0,170.3789,170.4466,170.3016,170.3789,4911.0
2020-05-08 11:15:00,176.29,176.32,176.27,176.3,3246.0,170.3596,170.3886,170.3403,170.3693,3246.0
2020-05-08 11:20:00,176.3,176.42,176.18,176.42,14752.0,170.3693,170.4852,170.2533,170.4852,14752.0
2020-05-08 11:25:00,176.45,176.45,176.32,176.38,6775.0,170.5142,170.5142,170.3886,170.4466,6775.0
2020-05-08 11:30:00,176.43,176.54,176.4,176.48,22299.0,170.4949,170.6012,170.4659,170.5432,22299.0
2020-05-08 11:35:00,176.46,176.58,176.45,176.57,17814.0,170.5239,170.6399,170.5142,170.6302,17814.0
2020-05-08 11:40:00,176.61,176.74,176.57,176.74,2821.0,170.6688,170.7945,170.6302,170.7945,2821.0
2020-05-08 11:45:00,176.75,176.75,176.68,176.69,9030.0,170.8041,170.8041,170.7365,170.7462,9030.0
2020-05-08 11:50:00,176.71,176.76,176.65,176.71,7488.0,170.7655,170.8138,170.7075,170.7655,7488.0
2020-05-08 11:55:00,176.73,176.82,176.71,176.76,2311.0,170.7848,170.8718,170.7655,170.8138,2311.0
2020-05-08 12:00:00,176.79,176.82,176.69,176.7,3125.0,170.8428,170.8718,170.7462,170.7558,3125.0
2020-05-08 12:05:00,176.71,176.82,176.71,176.76,4487.0,170.7655,170.8718,170.7655,170.8138,4487.0
2020-05-08 12:10:00,176.75,176.79,176.7,176.74,3592.0,170.8041,170.8428,170.7558,170.7945,3592.0
2020-05-08 12:15:00,176.74,176.74,176.61,176.65,2121.0,170.7945,170.7945,170.6688,170.7075,2121.0
2020-05-08 12:20:00,176.65,176.73,176.65,176.73,4985.0,170.7075,170.7848,170.7075,170.7848,4985.0
2020-05-08 12:25:00,176.73,176.74,176.62,176.72,7162.0,170.7848,170.7945,170.6785,170.7751,7162.0
2020-05-08 12:30:00,176.73,176.83,176.73,176.79,10842.0,170.7848,170.8814,170.7848,170.8428,10842.0
2020-05-08 12:35:00,176.8,176.85,176.76,176.85,20725.0,170.8525,170.9008,170.8138,170.9008,20725.0
2020-05-08 12:40:00,176.83,176.92,176.82,176.91,26975.0,170.8814,170.9684,170.8718,170.9588,26975.0
2020-05-08 12:45:00,176.91,176.94,176.81,176.81,11136.0,170.9588,170.9877,170.8621,170.8621,11136.0
2020-05-08 12:50:00,176.84,176.9,176.84,176.9,13264.0,170.8911,170.9491,170.8911,170.9491,13264.0
2020-05-08 12:55:00,176.85,176.91,176.84,176.87,10684.0,170.9008,170.9588,170.8911,170.9201,10684.0
2020-05-08 13:00:00,176.91,176.93,176.88,176.93,5771.0,170.9588,170.9781,170.9298,170.9781,5771.0
2020-05-08 13:05:00,176.95,176.95,176.66,176.69,22148.0,170.9974,170.9974,170.7172,170.7462,22148.0
2020-05-08 13:10:00,176.7,176.76,176.7,176.72,24387.0,170.7558,170.8138,170.7558,170.7751,24387.0
2020-05-08 13:15:00,176.7,176.72,176.57,176.64,15993.0,170.7558,170.7751,170.6302,170.6978,15993.0
2020-05-08 13:20:00,176.63,176.64,176.48,176.49,7117.0,170.6882,170.6978,170.5432,170.5529,7117.0
2020-05-08 13:25:00,176.53,176.53,176.37,176.37,5119.0,170.5915,170.5915,170.4369,170.4369,5119.0
2020-05-08 13:30:00,176.43,176.48,176.34,176.46,6538.0,170.4949,170.5432,170.4079,170.5239,6538.0
2020-05-08 13:35:00,176.45,176.45,176.31,176.33,5926.0,170.5142,170.5142,170.3789,170.3983,5926.0
2020-05-08 13:40:00,176.32,176.34,176.08,176.16,7548.0,170.3886,170.4079,170.1567,170.234,7548.0
2020-05-08 13:45:00,176.18,176.18,175.89,175.97,3811.0,170.2533,170.2533,169.9731,170.0504,3811.0
2020-05-08 13:50:00,176.04,176.11,175.92,175.92,5684.0,170.118,170.1857,170.0021,170.0021,5684.0
2020-05-08 13:55:00,175.94,176.04,175.92,176.03,4231.0,170.0214,170.118,170.0021,170.1084,4231.0
2020-05-08 14:00:00,176.03,176.06,175.93,175.93,7436.0,170.1084,170.1374,170.0117,170.0117,7436.0
2020-05-08 14:05:00,175.96,176.04,175.84,175.93,10556.0,170.0407,170.118,169.9248,170.0117,10556.0
2020-05-08 14:10:00,175.9,176.17,175.9,176.17,3948.0,169.9827,170.2436,169.9827,170.2436,3948.0
2020-05-08 14:15:00,176.18,176.24,176.16,176.2,5951.0,170.2533,170.3113,170.234,170.2726,5951.0
2020-05-08 14:20:00,176.2,176.28,176.18,176.24,16517.0,170.2726,170.3499,170.2533,170.3113,16517.0
2020-05-08 14:25:00,176.24,176.31,176.19,176.26,7470.0,170.3113,170.3789,170.263,170.3306,7470.0
2020-05-08 14:30:00,176.27,176.32,176.25,176.27,10343.0,170.3403,170.3886,170.321,170.3403,10343.0
2020-05-08 14:35:00,176.28,176.31,176.07,176.12,10924.0,170.3499,170.3789,170.147,170.1953,10924.0
2020-05-08 14:40:00,176.11,176.21,176.09,176.2,62957.0,170.1857,170.2823,170.1663,170.2726,62957.0
2020-05-08 14:45:00,176.21,176.33,176.18,176.28,10817.0,170.2823,170.3983,170.2533,170.3499,10817.0
2020-05-08 14:50:00,176.27,176.32,176.19,176.21,6507.0,170.3403,170.3886,170.263,170.2823,6507.0
2020-05-08 14:55:00,176.22,176.36,176.17,176.32,17180.0,170.292,170.4273,170.2436,170.3886,17180.0
2020-05-08 15:00:00,176.27,176.63,176.27,176.62,20950.0,170.3403,170.6882,170.3403,170.6785,20950.0
2020-05-08 15:05:00,176.59,176.59,176.44,176.44,8200.0,170.6495,170.6495,170.5046,170.5046,8200.0
2020-05-08 15:10:00,176.46,176.48,176.21,176.35,42985.0,170.5239,170.5432,170.2823,170.4176,42985.0
2020-05-08 15:15:00,176.36,176.41,176.26,176.35,12295.0,170.4273,170.4756,170.3306,170.4176,12295.0
2020-05-08 15:20:00,176.33,176.41,176.32,176.39,7126.0,170.3983,170.4756,170.3886,170.4562,7126.0
2020-05-08 15:25:00,176.38,176.5,176.36,176.47,10934.0,170.4466,170.5625,170.4273,170.5336,10934.0
2020-05-08 15:30:00,176.47,176.69,176.43,176.6,20830.0,170.5336,170.7462,170.4949,170.6592,20830.0
2020-05-08 15:35:00,176.59,176.67,176.57,176.67,11167.0,170.6495,170.7268,170.6302,170.7268,11167.0
2020-05-08 15:40:00,176.66,176.82,176.66,176.8,98232.0,170.7172,170.8718,170.7172,170.8525,98232.0
2020-05-08 15:45:00,176.8,176.89,176.68,176.76,143858.0,170.8525,170.9394,170.7365,170.8138,143858.0
2020-05-08 15:50:00,176.74,177.0,176.69,176.87,248781.0,170.7945,171.0457,170.7462,170.9201,248781.0
2020-05-08 15:55:00,176.84,176.86,176.58,176.75,269319.0,170.8911,170.9104,170.6399,170.8041,269319.0
2020-05-11 09:30:00,175.38,175.82,175.35,175.79,77089.0,169.4802,169.9054,169.4512,169.8764,77089.0
2020-05-11 09:35:00,175.82,176.4,175.73,176.4,22085.0,169.9054,170.4659,169.8185,170.4659,22085.0
2020-05-11 09:40:00,176.43,176.53,176.32,176.45,16179.0,170.4949,170.5915,170.3886,170.5142,16179.0
2020-05-11 09:45:00,176.46,176.7,176.42,176.46,10494.0,170.5239,170.7558,170.4852,170.5239,10494.0
2020-05-11 09:50:00,176.5,176.69,176.46,176.6,13444.0,170.5625,170.7462,170.5239,170.6592,13444.0
2020-05-11 09:55:00,176.55,176.59,176.27,176.39,15162.0,170.6109,170.6495,170.3403,170.4562,15162.0
2020-05-11 10:00:00,176.38,176.97,176.37,176.93,46182.0,170.4466,171.0167,170.4369,170.9781,46182.0
2020-05-11 10:05:00,176.97,177.04,176.84,176.95,26672.0,171.0167,171.0844,170.8911,170.9974,26672.0
2020-05-11 10:10:00,177.05,177.08,176.93,176.96,12618.0,171.094,171.123,170.9781,171.0071,12618.0
2020-05-11 10:15:00,176.87,176.89,176.65,176.77,3314.0,170.9201,170.9394,170.7075,170.8235,3314.0
2020-05-11 10:20:00,176.76,176.97,176.74,176.95,5397.0,170.8138,171.0167,170.7945,170.9974,5397.0
2020-05-11 10:25:00,176.96,177.02,176.82,176.95,9404.0,171.0071,171.0651,170.8718,170.9974,9404.0
2020-05-11 10:30:00,176.87,177.02,176.78,177.0,6713.0,170.9201,171.0651,170.8331,171.0457,6713.0
2020-05-11 10:35:00,176.91,177.05,176.67,176.84,22538.0,170.9588,171.094,170.7268,170.8911,22538.0
2020-05-11 10:40:00,176.94,177.02,176.93,176.99,8388.0,170.9877,171.0651,170.9781,171.0361,8388.0
2020-05-11 10:45:00,177.02,177.27,176.97,177.22,12616.0,171.0651,171.3066,171.0167,171.2583,12616.0
2020-05-11 10:50:00,177.22,177.23,176.99,177.03,7069.0,171.2583,171.268,171.0361,171.0747,7069.0
2020-05-11 10:55:00,177.01,177.07,176.87,176.91,2968.0,171.0554,171.1134,170.9201,170.9588,2968.0
2020-05-11 11:00:00,176.92,177.11,176.9,177.08,4155.0,170.9684,171.152,170.9491,171.123,4155.0
2020-05-11 11:05:00,177.02,177.04,176.92,177.03,6059.0,171.0651,171.0844,170.9684,171.0747,6059.0
2020-05-11 11:10:00,177.0,177.04,176.83,177.01,31259.0,171.0457,171.0844,170.8814,171.0554,31259.0
2020-05-11 11:15:00,176.99,177.19,176.99,177.19,3562.0,171.0361,171.2293,171.0361,171.2293,3562.0
2020-05-11 11:20:00,177.21,177.33,177.19,177.24,2913.0,171.2487,171.3646,171.2293,171.2777,2913.0
2020-05-11 11:25:00,177.25,177.48,177.17,177.48,4334.0,171.2873,171.5096,171.21,171.5096,4334.0
2020-05-11 11:30:00,177.44,177.55,177.42,177.5,4139.0,171.4709,171.5772,171.4516,171.5289,4139.0
2020-05-11 11:35:00,177.48,177.51,177.44,177.44,4152.0,171.5096,171.5386,171.4709,171.4709,4152.0
2020-05-11 11:40:00,177.39,177.46,177.39,177.43,2509.0,171.4226,171.4903,171.4226,171.4613,2509.0
2020-05-11 11:45:00,177.45,177.54,177.43,177.45,6779.0,171.4806,171.5676,171.4613,171.4806,6779.0
2020-05-11 11:50:00,177.44,177.47,177.34,177.37,2979.0,171.4709,171.4999,171.3743,171.4033,2979.0
2020-05-11 11:55:00,177.43,177.5,177.39,177.5,13240.0,171.4613,171.5289,171.4226,171.5289,13240.0
2020-05-11 12:00:00,177.58,177.58,177.36,177.43,4556.0,171.6062,171.6062,171.3936,171.4613,4556.0
2020-05-11 12:05:00,177.41,177.48,177.35,177.35,1745.0,171.4419,171.5096,171.384,171.384,1745.0
2020-05-11 12:10:00,177.43,177.46,177.35,177.43,17324.0,171.4613,171.4903,171.384,171.4613,17324.0
2020-05-11 12:15:00,177.43,177.65,177.43,177.62,18225.0,171.4613,171.6739,171.4613,171.6449,18225.0
2020-05-11 12:20:00,177.63,177.81,177.63,177.77,17680.0,171.6545,171.8285,171.6545,171.7898,17680.0
2020-05-11 12:25:00,177.81,177.91,177.79,177.89,14027.0,171.8285,171.9251,171.8092,171.9058,14027.0
2020-05-11 12:30:00,177.89,178.0,177.86,178.0,99207.0,171.9058,172.0121,171.8768,172.0121,99207.0
2020-05-11 12:35:00,177.99,178.03,177.91,177.96,32862.0,172.0024,172.0411,171.9251,171.9734,32862.0
2020-05-11 12:40:00,177.97,178.0,177.92,177.98,14066.0,171.9831,172.0121,171.9348,171.9928,14066.0
2020-05-11 12:45:00,178.01,178.01,177.82,177.82,1292.0,172.0218,172.0218,171.8381,171.8381,1292.0
2020-05-11 12:50:00,177.88,178.03,177.84,178.0,6748.0,171.8961,172.0411,171.8575,172.0121,6748.0
2020-05-11 12:55:00,178.0,178.06,177.98,178.05,46981.0,172.0121,172.0701,171.9928,172.0604,46981.0
2020-05-11 13:00:00,178.0,178.11,177.94,178.1,3800.0,172.0121,172.1184,171.9541,172.1087,3800.0
2020-05-11 13:05:00,178.14,178.35,178.14,178.34,5562.0,172.1474,172.3503,172.1474,172.3407,5562.0
2020-05-11 13:10:00,178.38,178.4,178.32,178.36,12015.0,172.3793,172.3986,172.3213,172.36,12015.0
2020-05-11 13:15:00,178.36,178.43,178.32,178.43,4959.0,172.36,172.4276,172.3213,172.4276,4959.0
2020-05-11 13:20:00,178.44,178.45,178.36,178.38,4476.0,172.4373,172.447,172.36,172.3793,4476.0
2020-05-11 13:25:00,178.39,178.57,178.39,178.52,13730.0,172.389,172.5629,172.389,172.5146,13730.0
2020-05-11 13:30:00,178.54,178.6,178.54,178.57,4864.0,172.5339,172.5919,172.5339,172.5629,4864.0
2020-05-11 13:35:00,178.57,178.75,178.57,178.73,7199.0,172.5629,172.7369,172.5629,172.7175,7199.0
2020-05-11 13:40:00,178.74,178.75,178.56,178.57,7234.0,172.7272,172.7369,172.5533,172.5629,7234.0
2020-05-11 13:45:00,178.53,178.53,178.44,178.48,4139.0,172.5243,172.5243,172.4373,172.4759,4139.0
2020-05-11 13:50:00,178.48,178.58,178.43,178.56,5043.0,172.4759,172.5726,172.4276,172.5533,5043.0
2020-05-11 13:55:00,178.52,178.58,178.44,178.45,5386.0,172.5146,172.5726,172.4373,172.447,5386.0
2020-05-11 14:00:00,178.46,178.5,178.26,178.26,10776.0,172.4566,172.4953,172.2633,172.2633,10776.0
2020-05-11 14:05:00,178.28,178.3,178.18,178.3,6441.0,172.2827,172.302,172.186,172.302,6441.0
2020-05-11 14:10:00,178.29,178.29,178.17,178.21,7052.0,172.2923,172.2923,172.1764,172.215,7052.0
2020-05-11 14:15:00,178.2,178.34,178.2,178.32,3468.0,172.2054,172.3407,172.2054,172.3213,3468.0
2020-05-11 14:20:00,178.35,178.49,178.34,178.48,12242.0,172.3503,172.4856,172.3407,172.4759,12242.0
2020-05-11 14:25:00,178.47,178.49,178.21,178.26,11935.0,172.4663,172.4856,172.215,172.2633,11935.0
2020-05-11 14:30:00,178.28,178.52,178.28,178.48,7339.0,172.2827,172.5146,172.2827,172.4759,7339.0
2020-05-11 14:35:00,178.53,178.66,178.49,178.64,62591.0,172.5243,172.6499,172.4856,172.6306,62591.0
2020-05-11 14:40:00,178.65,178.66,178.55,178.56,17892.0,172.6402,172.6499,172.5436,172.5533,17892.0
2020-05-11 14:45:00,178.58,178.68,178.51,178.67,103386.0,172.5726,172.6692,172.5049,172.6595,103386.0
2020-05-11 14:50:00,178.65,178.78,178.63,178.73,34538.0,172.6402,172.7658,172.6209,172.7175,34538.0
2020-05-11 14:55:00,178.74,178.75,178.67,178.67,21121.0,172.7272,172.7369,172.6595,172.6595,21121.0
2020-05-11 15:00:00,178.7,178.93,178.7,178.83,14235.0,172.6885,172.9108,172.6885,172.8142,14235.0
2020-05-11 15:05:00,178.84,178.93,178.78,178.91,6038.0,172.8238,172.9108,172.7658,172.8915,6038.0
2020-05-11 15:10:00,178.91,178.98,178.72,178.74,69046.0,172.8915,172.9591,172.7079,172.7272,69046.0
2020-05-11 15:15:00,178.76,178.89,178.68,178.8,13098.0,172.7465,172.8721,172.6692,172.7852,13098.0
2020-05-11 15:20:00,178.75,178.79,178.62,178.65,16831.0,172.7369,172.7755,172.6112,172.6402,16831.0
2020-05-11 15:25:00,178.65,178.65,178.5,178.6,46181.0,172.6402,172.6402,172.4953,172.5919,46181.0
2020-05-11 15:30:00,178.51,178.71,178.39,178.42,24319.0,172.5049,172.6982,172.389,172.418,24319.0
2020-05-11 15:35:00,178.42,178.54,178.39,178.52,12607.0,172.418,172.5339,172.389,172.5146,12607.0
2020-05-11 15:40:00,178.57,178.6,178.45,178.54,11190.0,172.5629,172.5919,172.447,172.5339,11190.0
2020-05-11 15:45:00,178.59,178.65,178.36,178.4,32701.0,172.5822,172.6402,172.36,172.3986,32701.0
2020-05-11 15:50:00,178.4,178.54,178.23,178.4,206203.0,172.3986,172.5339,172.2344,172.3986,206203.0
2020-05-11 15:55:00,178.42,178.5,178.04,178.06,339530.0,172.418,172.4953,172.0507,172.0701,339530.0
2020-05-12 09:30:00,178.73,179.15,178.54,178.57,53529.0,172.7175,173.1234,172.5339,172.5629,53529.0
2020-05-12 09:35:00,178.6,178.64,177.82,178.12,44218.0,172.5919,172.6306,171.8381,172.1281,44218.0
2020-05-12 09:40:00,178.17,178.47,178.11,178.17,31857.0,172.1764,172.4663,172.1184,172.1764,31857.0
2020-05-12 09:45:00,178.23,178.36,177.84,177.88,11937.0,172.2344,172.36,171.8575,171.8961,11937.0
2020-05-12 09:50:00,177.85,177.86,177.26,177.29,42934.0,171.8671,171.8768,171.297,171.326,42934.0
2020-05-12 09:55:00,177.4,177.87,177.39,177.84,6620.0,171.4323,171.8865,171.4226,171.8575,6620.0
2020-05-12 10:00:00,177.89,177.97,177.64,177.85,45367.0,171.9058,171.9831,171.6642,171.8671,45367.0
2020-05-12 10:05:00,177.84,177.88,177.63,177.7,51854.0,171.8575,171.8961,171.6545,171.7222,51854.0
2020-05-12 10:10:00,177.81,177.93,177.58,177.89,17163.0,171.8285,171.9444,171.6062,171.9058,17163.0
2020-05-12 10:15:00,177.87,178.15,177.87,178.15,3366.0,171.8865,172.157,171.8865,172.157,3366.0
2020-05-12 10:20:00,178.11,178.17,178.03,178.08,6348.0,172.1184,172.1764,172.0411,172.0894,6348.0
2020-05-12 10:25:00,178.16,178.23,177.84,177.85,8009.0,172.1667,172.2344,171.8575,171.8671,8009.0
2020-05-12 10:30:00,177.9,178.17,177.81,178.12,8377.0,171.9155,172.1764,171.8285,172.1281,8377.0
2020-05-12 10:35:00,178.12,178.38,178.09,178.23,10348.0,172.1281,172.3793,172.0991,172.2344,10348.0
2020-05-12 10:40:00,178.19,178.38,178.13,178.25,28917.0,172.1957,172.3793,172.1377,172.2537,28917.0
2020-05-12 10:45:00,178.25,178.32,177.9,177.97,34191.0,172.2537,172.3213,171.9155,171.9831,34191.0
2020-05-12 10:50:00,178.0,178.27,178.0,178.27,6557.0,172.0121,172.273,172.0121,172.273,6557.0
2020-05-12 10:55:00,178.34,178.58,178.34,178.44,32223.0,172.3407,172.5726,172.3407,172.4373,32223.0
2020-05-12 11:00:00,178.46,178.54,178.41,178.53,25089.0,172.4566,172.5339,172.4083,172.5243,25089.0
2020-05-12 11:05:00,178.59,178.73,178.52,178.73,7029.0,172.5822,172.7175,172.5146,172.7175,7029.0
2020-05-12 11:10:00,178.72,178.73,178.62,178.73,6804.0,172.7079,172.7175,172.6112,172.7175,6804.0
2020-05-12 11:15:00,178.7,178.79,178.58,178.6,18825.0,172.6885,172.7755,172.5726,172.5919,18825.0
2020-05-12 11:20:00,178.61,178.77,178.59,178.65,11456.0,172.6016,172.7562,172.5822,172.6402,11456.0
2020-05-12 11:25:00,178.66,178.85,178.56,178.57,20153.0,172.6499,172.8335,172.5533,172.5629,20153.0
2020-05-12 11:30:00,178.59,178.67,178.33,178.34,5399.0,172.5822,172.6595,172.331,172.3407,5399.0
2020-05-12 11:35:00,178.34,178.46,178.31,178.42,1811.0,172.3407,172.4566,172.3117,172.418,1811.0
2020-05-12 11:40:00,178.39,178.43,178.29,178.29,6627.0,172.389,172.4276,172.2923,172.2923,6627.0
2020-05-12 11:45:00,178.29,178.29,178.11,178.18,30376.0,172.2923,172.2923,172.1184,172.186,30376.0
2020-05-12 11:50:00,178.19,178.32,178.18,178.32,3738.0,172.1957,172.3213,172.186,172.3213,3738.0
2020-05-12 11:55:00,178.29,178.46,178.25,178.45,4157.0,172.2923,172.4566,172.2537,172.447,4157.0
2020-05-12 12:00:00,178.43,178.54,178.37,178.52,2124.0,172.4276,172.5339,172.3696,172.5146,2124.0
2020-05-12 12:05:00,178.51,178.51,178.39,178.39,16352.0,172.5049,172.5049,172.389,172.389,16352.0
2020-05-12 12:10:00,178.37,178.37,178.21,178.32,3005.0,172.3696,172.3696,172.215,172.3213,3005.0
2020-05-12 12:15:00,178.32,178.41,178.21,178.41,14215.0,172.3213,172.4083,172.215,172.4083,14215.0
2020-05-12 12:20:00,178.36,178.43,178.29,178.36,4020.0,172.36,172.4276,172.2923,172.36,4020.0
2020-05-12 12:25:00,178.42,178.54,178.41,178.5,9618.0,172.418,172.5339,172.4083,172.4953,9618.0
2020-05-12 12:30:00,178.55,178.56,178.38,178.41,4753.0,172.5436,172.5533,172.3793,172.4083,4753.0
2020-05-12 12:35:00,178.37,178.54,178.37,178.54,2164.0,172.3696,172.5339,172.3696,172.5339,2164.0
2020-05-12 12:40:00,178.43,178.5,178.42,178.5,5097.0,172.4276,172.4953,172.418,172.4953,5097.0
2020-05-12 12:45:00,178.5,178.53,178.41,178.48,40772.0,172.4953,172.5243,172.4083,172.4759,40772.0
2020-05-12 12:50:00,178.47,178.5,178.39,178.48,13204.0,172.4663,172.4953,172.389,172.4759,13204.0
2020-05-12 12:55:00,178.5,178.65,178.49,178.6,20282.0,172.4953,172.6402,172.4856,172.5919,20282.0
2020-05-12 13:00:00,178.57,178.57,178.2,178.22,12118.0,172.5629,172.5629,172.2054,172.2247,12118.0
2020-05-12 13:05:00,178.28,178.37,178.28,178.3,2823.0,172.2827,172.3696,172.2827,172.302,2823.0
2020-05-12 13:10:00,178.3,178.3,177.91,177.91,6383.0,172.302,172.302,171.9251,171.9251,6383.0
2020-05-12 13:15:00,177.96,177.99,177.65,177.69,6970.0,171.9734,172.0024,171.6739,171.7125,6970.0
2020-05-12 13:20:00,177.67,177.72,177.4,177.4,11738.0,171.6932,171.7415,171.4323,171.4323,11738.0
2020-05-12 13:25:00,177.41,177.56,177.41,177.49,7677.0,171.4419,171.5869,171.4419,171.5192,7677.0
2020-05-12 13:30:00,177.46,177.69,177.44,177.67,12021.0,171.4903,171.7125,171.4709,171.6932,12021.0
2020-05-12 13:35:00,177.68,177.77,177.57,177.7,4291.0,171.7029,171.7898,171.5966,171.7222,4291.0
2020-05-12 13:40:00,177.69,177.74,177.6,177.7,7363.0,171.7125,171.7608,171.6255,171.7222,7363.0
2020-05-12 13:45:00,177.66,177.87,177.65,177.84,5469.0,171.6835,171.8865,171.6739,171.8575,5469.0
2020-05-12 13:50:00,177.8,177.97,177.79,177.97,11390.0,171.8188,171.9831,171.8092,171.9831,11390.0
2020-05-12 13:55:00,177.94,178.01,177.92,178.0,6374.0,171.9541,172.0218,171.9348,172.0121,6374.0
2020-05-12 14:00:00,177.96,177.99,177.79,177.81,3331.0,171.9734,172.0024,171.8092,171.8285,3331.0
2020-05-12 14:05:00,177.86,177.91,177.77,177.8,13723.0,171.8768,171.9251,171.7898,171.8188,13723.0
2020-05-12 14:10:00,177.77,177.78,177.48,177.49,8537.0,171.7898,171.7995,171.5096,171.5192,8537.0
2020-05-12 14:15:00,177.46,177.52,177.23,177.36,23789.0,171.4903,171.5482,171.268,171.3936,23789.0
2020-05-12 14:20:00,177.37,177.59,177.37,177.57,20713.0,171.4033,171.6159,171.4033,171.5966,20713.0
2020-05-12 14:25:00,177.57,177.66,177.52,177.61,17019.0,171.5966,171.6835,171.5482,171.6352,17019.0
2020-05-12 14:30:00,177.55,177.62,177.38,177.51,7269.0,171.5772,171.6449,171.4129,171.5386,7269.0
2020-05-12 14:35:00,177.53,177.75,177.44,177.71,10931.0,171.5579,171.7705,171.4709,171.7318,10931.0
2020-05-12 14:40:00,177.66,177.69,177.23,177.46,25636.0,171.6835,171.7125,171.268,171.4903,25636.0
2020-05-12 14:45:00,177.46,177.58,177.39,177.47,9703.0,171.4903,171.6062,171.4226,171.4999,9703.0
2020-05-12 14:50:00,177.47,177.73,177.46,177.67,10180.0,171.4999,171.7512,171.4903,171.6932,10180.0
2020-05-12 14:55:00,177.64,177.78,177.59,177.7,5238.0,171.6642,171.7995,171.6159,171.7222,5238.0
2020-05-12 15:00:00,177.63,177.71,177.48,177.52,18044.0,171.6545,171.7318,171.5096,171.5482,18044.0
2020-05-12 15:05:00,177.53,177.62,177.44,177.5,12571.0,171.5579,171.6449,171.4709,171.5289,12571.0
2020-05-12 15:10:00,177.42,177.42,177.06,177.07,17594.0,171.4516,171.4516,171.1037,171.1134,17594.0
2020-05-12 15:15:00,177.08,177.25,176.89,176.89,8143.0,171.123,171.2873,170.9394,170.9394,8143.0
2020-05-12 15:20:00,176.87,176.93,176.5,176.5,18571.0,170.9201,170.9781,170.5625,170.5625,18571.0
2020-05-12 15:25:00,176.5,176.74,176.49,176.59,11195.0,170.5625,170.7945,170.5529,170.6495,11195.0
2020-05-12 15:30:00,176.62,176.69,176.34,176.43,31854.0,170.6785,170.7462,170.4079,170.4949,31854.0
2020-05-12 15:35:00,176.44,176.44,176.06,176.21,22946.0,170.5046,170.5046,170.1374,170.2823,22946.0
2020-05-12 15:40:00,176.15,176.15,175.49,175.58,31412.0,170.2243,170.2243,169.5865,169.6735,31412.0
2020-05-12 15:45:00,175.56,175.74,175.37,175.37,172685.0,169.6542,169.8281,169.4706,169.4706,172685.0
2020-05-12 15:50:00,175.3,175.31,174.91,175.07,471291.0,169.4029,169.4126,169.026,169.1807,471291.0
2020-05-12 15:55:00,175.06,175.23,174.62,174.62,154797.0,169.171,169.3353,168.7458,168.7458,154797.0
2020-05-13 09:30:00,174.75,175.25,173.6,173.63,98442.0,168.8714,169.3546,167.7601,167.7891,98442.0
2020-05-13 09:35:00,173.54,173.93,173.07,173.88,68321.0,167.7021,168.079,167.2479,168.0307,68321.0
2020-05-13 09:40:00,173.82,173.98,173.61,173.67,60129.0,167.9727,168.1273,167.7698,167.8277,60129.0
2020-05-13 09:45:00,173.59,174.26,173.49,174.23,10529.0,167.7504,168.3979,167.6538,168.3689,10529.0
2020-05-13 09:50:00,174.21,174.41,174.03,174.24,14166.0,168.3496,168.5429,168.1756,168.3786,14166.0
2020-05-13 09:55:00,174.21,174.36,173.95,174.31,59166.0,168.3496,168.4945,168.0983,168.4462,59166.0
2020-05-13 10:00:00,174.27,174.93,174.26,174.92,31414.0,168.4076,169.0454,168.3979,169.0357,31414.0
2020-05-13 10:05:00,174.95,175.09,174.9,175.03,8497.0,169.0647,169.2,169.0164,169.142,8497.0
2020-05-13 10:10:00,175.01,175.02,174.82,174.88,18444.0,169.1227,169.1323,168.9391,168.997,18444.0
2020-05-13 10:15:00,174.89,175.0,174.83,174.86,25976.0,169.0067,169.113,168.9487,168.9777,25976.0
2020-05-13 10:20:00,174.87,174.91,174.65,174.74,4750.0,168.9874,169.026,168.7748,168.8618,4750.0
2020-05-13 10:25:00,174.66,175.45,174.6,175.33,21304.0,168.7844,169.5479,168.7265,169.4319,21304.0
2020-05-13 10:30:00,175.31,175.75,175.31,175.68,7386.0,169.4126,169.8378,169.4126,169.7701,7386.0
2020-05-13 10:35:00,175.73,175.83,175.45,175.53,9152.0,169.8185,169.9151,169.5479,169.6252,9152.0
2020-05-13 10:40:00,175.59,175.62,175.42,175.44,17870.0,169.6832,169.7122,169.5189,169.5382,17870.0
2020-05-13 10:45:00,175.3,175.32,175.17,175.17,5853.0,169.4029,169.4222,169.2773,169.2773,5853.0
2020-05-13 10:50:00,175.21,175.31,174.95,175.05,27965.0,169.3159,169.4126,169.0647,169.1613,27965.0
2020-05-13 10:55:00,174.89,174.94,174.28,174.4,6189.0,169.0067,169.055,168.4172,168.5332,6189.0
2020-05-13 11:00:00,174.42,174.53,174.29,174.49,25475.0,168.5525,168.6588,168.4269,168.6202,25475.0
2020-05-13 11:05:00,174.49,174.56,174.14,174.37,7920.0,168.6202,168.6878,168.2819,168.5042,7920.0
2020-05-13 11:10:00,174.42,174.74,174.42,174.72,23634.0,168.5525,168.8618,168.5525,168.8424,23634.0
2020-05-13 11:15:00,174.77,174.8,174.35,174.35,5423.0,168.8907,168.9197,168.4849,168.4849,5423.0
2020-05-13 11:20:00,174.21,174.21,173.61,173.77,8077.0,168.3496,168.3496,167.7698,167.9244,8077.0
2020-05-13 11:25:00,173.46,173.8,173.45,173.8,6320.0,167.6248,167.9534,167.6152,167.9534,6320.0
2020-05-13 11:30:00,173.73,174.0,173.58,173.69,8999.0,167.8857,168.1466,167.7408,167.8471,8999.0
2020-05-13 11:35:00,173.61,173.63,173.19,173.42,9027.0,167.7698,167.7891,167.3639,167.5862,9027.0
2020-05-13 11:40:00,173.47,173.47,172.82,172.88,8992.0,167.6345,167.6345,167.0063,167.0643,8992.0
2020-05-13 11:45:00,172.92,172.92,172.32,172.33,24829.0,167.103,167.103,166.5232,166.5328,24829.0
2020-05-13 11:50:00,172.44,172.65,172.13,172.2,8548.0,166.6391,166.8421,166.3396,166.4072,8548.0
2020-05-13 11:55:00,172.09,172.33,171.92,172.33,28129.0,166.3009,166.5328,166.1366,166.5328,28129.0
2020-05-13 12:00:00,172.3,172.4,171.64,171.71,13070.0,166.5038,166.6005,165.866,165.9337,13070.0
2020-05-13 12:05:00,171.67,171.87,171.11,171.11,10415.0,165.895,166.0883,165.3539,165.3539,10415.0
2020-05-13 12:10:00,171.12,171.35,170.92,170.92,9246.0,165.3635,165.5858,165.1703,165.1703,9246.0
2020-05-13 12:15:00,170.76,171.0,170.43,170.44,10868.0,165.0156,165.2476,164.6967,164.7064,10868.0
2020-05-13 12:20:00,170.67,171.17,170.67,170.92,38278.0,164.9287,165.4118,164.9287,165.1703,38278.0
2020-05-13 12:25:00,170.86,171.53,170.76,171.53,12606.0,165.1123,165.7597,165.0156,165.7597,12606.0
2020-05-13 12:30:00,171.53,171.6,171.22,171.54,13892.0,165.7597,165.8274,165.4602,165.7694,13892.0
2020-05-13 12:35:00,171.52,171.73,171.28,171.68,23233.0,165.7501,165.953,165.5181,165.9047,23233.0
2020-05-13 12:40:00,171.66,171.7,171.46,171.53,5514.0,165.8854,165.924,165.6921,165.7597,5514.0
2020-05-13 12:45:00,171.61,172.0,171.52,171.94,19267.0,165.837,166.2139,165.7501,166.1559,19267.0
2020-05-13 12:50:00,172.08,172.1,171.8,171.94,5824.0,166.2912,166.3106,166.0207,166.1559,5824.0
2020-05-13 12:55:00,171.97,172.03,171.76,171.85,6102.0,166.1849,166.2429,165.982,166.069,6102.0
2020-05-13 13:00:00,171.91,171.91,171.21,171.25,4558.0,166.127,166.127,165.4505,165.4892,4558.0
2020-05-13 13:05:00,171.28,171.28,170.88,171.0,5503.0,165.5181,165.5181,165.1316,165.2476,5503.0
2020-05-13 13:10:00,171.09,171.52,171.08,171.47,9315.0,165.3345,165.7501,165.3249,165.7018,9315.0
2020-05-13 13:15:00,171.44,171.82,171.35,171.66,2750.0,165.6728,166.04,165.5858,165.8854,2750.0
2020-05-13 13:20:00,171.64,171.67,171.3,171.34,3495.0,165.866,165.895,165.5375,165.5761,3495.0
2020-05-13 13:25:00,171.26,171.49,171.21,171.46,2895.0,165.4988,165.7211,165.4505,165.6921,2895.0
2020-05-13 13:30:00,171.51,171.51,171.19,171.27,6401.0,165.7404,165.7404,165.4312,165.5085,6401.0
2020-05-13 13:35:00,171.28,171.47,171.18,171.45,14879.0,165.5181,165.7018,165.4215,165.6824,14879.0
2020-05-13 13:40:00,171.56,171.6,171.22,171.36,4719.0,165.7887,165.8274,165.4602,165.5955,4719.0
2020-05-13 13:45:00,171.31,171.47,171.28,171.45,13221.0,165.5471,165.7018,165.5181,165.6824,13221.0
2020-05-13 13:50:00,171.45,171.45,171.03,171.03,4723.0,165.6824,165.6824,165.2766,165.2766,4723.0
2020-05-13 13:55:00,171.06,171.16,171.04,171.07,2687.0,165.3055,165.4022,165.2862,165.3152,2687.0
2020-05-13 14:00:00,171.08,171.12,170.73,170.73,3456.0,165.3249,165.3635,164.9867,164.9867,3456.0
2020-05-13 14:05:00,170.78,171.25,170.78,171.25,4887.0,165.035,165.4892,165.035,165.4892,4887.0
2020-05-13 14:10:00,171.16,171.6,171.11,171.43,2879.0,165.4022,165.8274,165.3539,165.6631,2879.0
2020-05-13 14:15:00,171.39,171.86,171.38,171.67,10310.0,165.6244,166.0786,165.6148,165.895,10310.0
2020-05-13 14:20:00,171.6,171.73,171.39,171.49,22625.0,165.8274,165.953,165.6244,165.7211,22625.0
2020-05-13 14:25:00,171.41,171.51,171.33,171.37,4138.0,165.6438,165.7404,165.5665,165.6051,4138.0
2020-05-13 14:30:00,171.24,171.34,171.08,171.08,6349.0,165.4795,165.5761,165.3249,165.3249,6349.0
2020-05-13 14:35:00,171.04,171.27,171.03,171.13,1691.0,165.2862,165.5085,165.2766,165.3732,1691.0
2020-05-13 14:40:00,171.17,171.17,170.81,170.81,6796.0,165.4118,165.4118,165.064,165.064,6796.0
2020-05-13 14:45:00,170.82,171.09,170.77,170.95,6301.0,165.0736,165.3345,165.0253,165.1993,6301.0
2020-05-13 14:50:00,171.02,171.04,170.71,170.76,5582.0,165.2669,165.2862,164.9673,165.0156,5582.0
2020-05-13 14:55:00,170.79,170.83,170.49,170.49,10382.0,165.0446,165.0833,164.7547,164.7547,10382.0
2020-05-13 15:00:00,170.48,171.5,170.47,171.5,14151.0,164.7451,165.7307,164.7354,165.7307,14151.0
2020-05-13 15:05:00,171.37,171.37,170.81,170.83,4919.0,165.6051,165.6051,165.064,165.0833,4919.0
2020-05-13 15:10:00,170.99,171.15,170.72,170.83,11192.0,165.2379,165.3925,164.977,165.0833,11192.0
2020-05-13 15:15:00,170.76,170.91,170.6,170.91,9958.0,165.0156,165.1606,164.861,165.1606,9958.0
2020-05-13 15:20:00,170.9,170.96,170.16,170.17,12292.0,165.1509,165.2089,164.4358,164.4455,12292.0
2020-05-13 15:25:00,170.16,170.79,170.05,170.77,23574.0,164.4358,165.0446,164.3295,165.0253,23574.0
2020-05-13 15:30:00,170.62,171.17,170.5,171.08,20954.0,164.8804,165.4118,164.7644,165.3249,20954.0
2020-05-13 15:35:00,170.99,171.31,170.84,170.86,8801.0,165.2379,165.5471,165.093,165.1123,8801.0
2020-05-13 15:40:00,171.07,171.39,171.07,171.24,14723.0,165.3152,165.6244,165.3152,165.4795,14723.0
2020-05-13 15:45:00,171.23,171.65,171.0,171.59,22305.0,165.4698,165.8757,165.2476,165.8177,22305.0
2020-05-13 15:50:00,171.57,172.13,171.49,171.94,40099.0,165.7984,166.3396,165.7211,166.1559,40099.0
2020-05-13 15:55:00,171.97,172.23,171.79,171.94,56439.0,166.1849,166.4362,166.011,166.1559,56439.0
2020-05-14 09:30:00,170.7,171.1,170.41,170.69,28396.0,164.9577,165.3442,164.6774,164.948,28396.0
2020-05-14 09:35:00,170.66,171.23,170.59,170.59,16796.0,164.919,165.4698,164.8514,164.8514,16796.0
2020-05-14 09:40:00,170.51,170.62,170.14,170.27,15901.0,164.7741,164.8804,164.4165,164.5421,15901.0
2020-05-14 09:45:00,170.23,170.64,169.85,169.92,45522.0,164.5035,164.8997,164.1363,164.2039,45522.0
2020-05-14 09:50:00,169.84,170.03,169.17,169.24,29934.0,164.1266,164.3102,163.4791,163.5468,29934.0
2020-05-14 09:55:00,169.21,169.73,169.21,169.45,26424.0,163.5178,164.0203,163.5178,163.7497,26424.0
2020-05-14 10:00:00,169.47,169.61,169.28,169.49,9988.0,163.769,163.9043,163.5854,163.7884,9988.0
2020-05-14 10:05:00,169.66,170.05,169.6,170.04,21173.0,163.9526,164.3295,163.8947,164.3199,21173.0
2020-05-14 10:10:00,170.07,170.29,169.83,169.86,4541.0,164.3489,164.5615,164.1169,164.1459,4541.0
2020-05-14 10:15:00,169.83,170.04,169.57,169.8,39126.0,164.1169,164.3199,163.8657,164.0879,39126.0
2020-05-14 10:20:00,169.83,170.01,169.76,169.77,10923.0,164.1169,164.2909,164.0493,164.0589,10923.0
2020-05-14 10:25:00,169.96,170.22,169.42,169.43,17620.0,164.2426,164.4938,163.7207,163.7304,17620.0
2020-05-14 10:30:00,169.49,169.76,169.36,169.74,55456.0,163.7884,164.0493,163.6627,164.03,55456.0
2020-05-14 10:35:00,169.66,170.39,169.62,170.39,26596.0,163.9526,164.6581,163.914,164.6581,26596.0
2020-05-14 10:40:00,170.35,170.36,169.98,170.18,22166.0,164.6194,164.6291,164.2619,164.4552,22166.0
2020-05-14 10:45:00,170.18,170.72,169.94,170.69,11995.0,164.4552,164.977,164.2232,164.948,11995.0
2020-05-14 10:50:00,170.65,170.98,170.53,170.98,29958.0,164.9093,165.2282,164.7934,165.2282,29958.0
2020-05-14 10:55:00,170.87,170.87,170.52,170.63,13389.0,165.1219,165.1219,164.7837,164.89,13389.0
2020-05-14 11:00:00,170.63,170.98,170.55,170.98,8114.0,164.89,165.2282,164.8127,165.2282,8114.0
2020-05-14 11:05:00,170.78,171.3,170.78,171.14,7290.0,165.035,165.5375,165.035,165.3829,7290.0
2020-05-14 11:10:00,171.18,171.34,171.14,171.3,12827.0,165.4215,165.5761,165.3829,165.5375,12827.0
2020-05-14 11:15:00,171.46,171.72,171.46,171.54,4587.0,165.6921,165.9433,165.6921,165.7694,4587.0
2020-05-14 11:20:00,171.44,171.45,170.84,170.97,17881.0,165.6728,165.6824,165.093,165.2186,17881.0
2020-05-14 11:25:00,170.97,170.98,170.7,170.72,15722.0,165.2186,165.2282,164.9577,164.977,15722.0
2020-05-14 11:30:00,170.92,171.22,170.92,171.19,6606.0,165.1703,165.4602,165.1703,165.4312,6606.0
2020-05-14 11:35:00,171.23,171.56,170.86,170.87,15581.0,165.4698,165.7887,165.1123,165.1219,15581.0
2020-05-14 11:40:00,170.69,170.82,170.55,170.77,4461.0,164.948,165.0736,164.8127,165.0253,4461.0
2020-05-14 11:45:00,170.78,170.9,170.66,170.81,13271.0,165.035,165.1509,164.919,165.064,13271.0
2020-05-14 11:50:00,170.67,171.13,170.56,171.13,5826.0,164.9287,165.3732,164.8224,165.3732,5826.0
2020-05-14 11:55:00,171.18,171.18,170.49,170.49,21599.0,165.4215,165.4215,164.7547,164.7547,21599.0
2020-05-14 12:00:00,170.47,170.87,170.37,170.63,5872.0,164.7354,165.1219,164.6388,164.89,5872.0
2020-05-14 12:05:00,170.53,170.67,170.43,170.53,4438.0,164.7934,164.9287,164.6967,164.7934,4438.0
2020-05-14 12:10:00,170.55,170.87,170.55,170.73,3835.0,164.8127,165.1219,164.8127,164.9867,3835.0
2020-05-14 12:15:00,170.85,170.97,170.63,170.82,5079.0,165.1026,165.2186,164.89,165.0736,5079.0
2020-05-14 12:20:00,170.89,171.54,170.84,171.4,20017.0,165.1413,165.7694,165.093,165.6341,20017.0
2020-05-14 12:25:00,171.44,171.44,171.13,171.19,6776.0,165.6728,165.6728,165.3732,165.4312,6776.0
2020-05-14 12:30:00,171.24,171.41,171.16,171.31,3639.0,165.4795,165.6438,165.4022,165.5471,3639.0
2020-05-14 12:35:00,171.35,171.47,171.17,171.17,7088.0,165.5858,165.7018,165.4118,165.4118,7088.0
2020-05-14 12:40:00,171.18,171.3,171.16,171.18,3195.0,165.4215,165.5375,165.4022,165.4215,3195.0
2020-05-14 12:45:00,171.15,171.18,171.02,171.11,4557.0,165.3925,165.4215,165.2669,165.3539,4557.0
2020-05-14 12:50:00,171.09,171.92,171.09,171.92,17062.0,165.3345,166.1366,165.3345,166.1366,17062.0
2020-05-14 12:55:00,171.91,172.16,171.91,172.08,13257.0,166.127,166.3685,166.127,166.2912,13257.0
2020-05-14 13:00:00,172.05,172.16,171.97,171.97,3188.0,166.2622,166.3685,166.1849,166.1849,3188.0
2020-05-14 13:05:00,171.84,171.84,171.72,171.83,2638.0,166.0593,166.0593,165.9433,166.0496,2638.0
2020-05-14 13:10:00,171.79,171.88,171.77,171.82,2571.0,166.011,166.098,165.9917,166.04,2571.0
2020-05-14 13:15:00,171.82,171.88,171.75,171.88,2210.0,166.04,166.098,165.9723,166.098,2210.0
2020-05-14 13:20:00,172.09,172.12,171.96,171.96,3004.0,166.3009,166.3299,166.1753,166.1753,3004.0
2020-05-14 13:25:00,172.05,172.43,172.02,172.39,5028.0,166.2622,166.6295,166.2333,166.5908,5028.0
2020-05-14 13:30:00,172.45,172.66,172.37,172.38,7643.0,166.6488,166.8517,166.5715,166.5811,7643.0
2020-05-14 13:35:00,172.27,172.43,172.15,172.26,3648.0,166.4748,166.6295,166.3589,166.4652,3648.0
2020-05-14 13:40:00,172.24,172.25,172.09,172.09,2823.0,166.4459,166.4555,166.3009,166.3009,2823.0
2020-05-14 13:45:00,172.11,172.29,172.06,172.25,3520.0,166.3202,166.4942,166.2719,166.4555,3520.0
2020-05-14 13:50:00,172.17,172.17,172.0,172.08,5296.0,166.3782,166.3782,166.2139,166.2912,5296.0
2020-05-14 13:55:00,172.22,172.22,171.84,171.87,6449.0,166.4265,166.4265,166.0593,166.0883,6449.0
2020-05-14 14:00:00,171.83,171.88,171.49,171.62,7197.0,166.0496,166.098,165.7211,165.8467,7197.0
2020-05-14 14:05:00,171.59,171.68,171.38,171.68,9542.0,165.8177,165.9047,165.6148,165.9047,9542.0
2020-05-14 14:10:00,171.72,171.89,171.67,171.87,5037.0,165.9433,166.1076,165.895,166.0883,5037.0
2020-05-14 14:15:00,171.95,171.99,171.69,171.89,7431.0,166.1656,166.2043,165.9144,166.1076,7431.0
2020-05-14 14:20:00,171.96,172.11,171.91,172.05,10936.0,166.1753,166.3202,166.127,166.2622,10936.0
2020-05-14 14:25:00,172.08,172.11,172.01,172.03,7525.0,166.2912,166.3202,166.2236,166.2429,7525.0
2020-05-14 14:30:00,172.16,172.19,171.76,171.76,3564.0,166.3685,166.3975,165.982,165.982,3564.0
2020-05-14 14:35:00,171.71,171.74,171.43,171.43,6394.0,165.9337,165.9627,165.6631,165.6631,6394.0
2020-05-14 14:40:00,171.48,171.68,171.23,171.45,5548.0,165.7114,165.9047,165.4698,165.6824,5548.0
2020-05-14 14:45:00,171.44,171.55,171.27,171.44,10986.0,165.6728,165.7791,165.5085,165.6728,10986.0
2020-05-14 14:50:00,171.37,171.8,171.28,171.8,3645.0,165.6051,166.0207,165.5181,166.0207,3645.0
2020-05-14 14:55:00,171.84,172.05,171.67,172.0,6361.0,166.0593,166.2622,165.895,166.2139,6361.0
2020-05-14 15:00:00,171.87,172.34,171.84,172.33,13452.0,166.0883,166.5425,166.0593,166.5328,13452.0
2020-05-14 15:05:00,172.2,172.65,172.2,172.56,8124.0,166.4072,166.8421,166.4072,166.7551,8124.0
2020-05-14 15:10:00,172.53,172.53,172.27,172.48,19728.0,166.7261,166.7261,166.4748,166.6778,19728.0
2020-05-14 15:15:00,172.54,172.68,172.33,172.47,20364.0,166.7358,166.8711,166.5328,166.6681,20364.0
2020-05-14 15:20:00,172.48,173.02,172.43,173.02,19982.0,166.6778,167.1996,166.6295,167.1996,19982.0
2020-05-14 15:25:00,172.97,173.08,172.77,173.01,6245.0,167.1513,167.2576,166.958,167.19,6245.0
2020-05-14 15:30:00,173.04,173.04,172.79,172.79,25967.0,167.2189,167.2189,166.9774,166.9774,25967.0
2020-05-14 15:35:00,172.81,172.81,172.48,172.61,19483.0,166.9967,166.9967,166.6778,166.8034,19483.0
2020-05-14 15:40:00,172.61,172.85,172.42,172.85,7615.0,166.8034,167.0353,166.6198,167.0353,7615.0
2020-05-14 15:45:00,172.88,173.15,172.88,173.1,118816.0,167.0643,167.3252,167.0643,167.2769,118816.0
2020-05-14 15:50:00,173.14,173.56,173.09,173.54,403015.0,167.3156,167.7214,167.2673,167.7021,403015.0
2020-05-14 15:55:00,173.44,173.77,173.31,173.74,94330.0,167.6055,167.9244,167.4799,167.8954,94330.0
2020-05-15 09:30:00,172.06,172.58,171.79,171.91,52274.0,166.2719,166.7744,166.011,166.127,52274.0
2020-05-15 09:35:00,171.82,172.55,171.69,172.44,41410.0,166.04,166.7454,165.9144,166.6391,41410.0
2020-05-15 09:40:00,172.65,173.0,172.47,172.93,14725.0,166.8421,167.1803,166.6681,167.1126,14725.0
2020-05-15 09:45:00,172.93,172.93,172.57,172.85,12576.0,167.1126,167.1126,166.7648,167.0353,12576.0
2020-05-15 09:50:00,172.95,173.42,172.85,173.38,28465.0,167.132,167.5862,167.0353,167.5475,28465.0
2020-05-15 09:55:00,173.32,173.34,173.22,173.29,7841.0,167.4895,167.5089,167.3929,167.4605,7841.0
2020-05-15 10:00:00,173.46,173.59,173.1,173.1,14626.0,167.6248,167.7504,167.2769,167.2769,14626.0
2020-05-15 10:05:00,173.19,173.41,173.04,173.41,15358.0,167.3639,167.5765,167.2189,167.5765,15358.0
2020-05-15 10:10:00,173.43,173.93,173.43,173.82,12729.0,167.5958,168.079,167.5958,167.9727,12729.0
2020-05-15 10:15:00,173.98,173.99,173.57,173.58,11972.0,168.1273,168.137,167.7311,167.7408,11972.0
2020-05-15 10:20:00,173.55,173.6,173.3,173.3,40113.0,167.7118,167.7601,167.4702,167.4702,40113.0
2020-05-15 10:25:00,173.2,173.34,173.15,173.33,10742.0,167.3736,167.5089,167.3252,167.4992,10742.0
2020-05-15 10:30:00,173.15,173.48,173.15,173.23,12406.0,167.3252,167.6441,167.3252,167.4026,12406.0
2020-05-15 10:35:00,173.17,173.46,172.91,173.19,12569.0,167.3446,167.6248,167.0933,167.3639,12569.0
2020-05-15 10:40:00,173.05,173.29,172.99,173.24,4970.0,167.2286,167.4605,167.1706,167.4122,4970.0
2020-05-15 10:45:00,173.03,173.29,173.0,173.16,2826.0,167.2093,167.4605,167.1803,167.3349,2826.0
2020-05-15 10:50:00,173.13,173.18,172.57,172.63,8715.0,167.3059,167.3542,166.7648,166.8227,8715.0
2020-05-15 10:55:00,172.62,172.67,172.44,172.62,4164.0,166.8131,166.8614,166.6391,166.8131,4164.0
2020-05-15 11:00:00,172.4,172.41,172.0,172.02,8531.0,166.6005,166.6101,166.2139,166.2333,8531.0
2020-05-15 11:05:00,172.16,172.49,172.12,172.48,4778.0,166.3685,166.6874,166.3299,166.6778,4778.0
2020-05-15 11:10:00,172.48,172.64,172.34,172.64,4420.0,166.6778,166.8324,166.5425,166.8324,4420.0
2020-05-15 11:15:00,172.53,172.61,172.5,172.55,3311.0,166.7261,166.8034,166.6971,166.7454,3311.0
2020-05-15 11:20:00,172.52,172.88,172.52,172.8,5681.0,166.7164,167.0643,166.7164,166.987,5681.0
2020-05-15 11:25:00,172.76,172.9,172.71,172.77,2388.0,166.9484,167.0837,166.9,166.958,2388.0
2020-05-15 11:30:00,172.75,172.89,172.55,172.88,7947.0,166.9387,167.074,166.7454,167.0643,7947.0
2020-05-15 11:35:00,172.79,172.8,172.57,172.57,3364.0,166.9774,166.987,166.7648,166.7648,3364.0
2020-05-15 11:40:00,172.43,172.75,172.36,172.65,3852.0,166.6295,166.9387,166.5618,166.8421,3852.0
2020-05-15 11:45:00,172.57,172.7,172.52,172.56,5163.0,166.7648,166.8904,166.7164,166.7551,5163.0
2020-05-15 11:50:00,172.5,172.68,172.49,172.63,3607.0,166.6971,166.8711,166.6874,166.8227,3607.0
2020-05-15 11:55:00,172.72,172.95,172.72,172.95,2203.0,166.9097,167.132,166.9097,167.132,2203.0
2020-05-15 12:00:00,172.89,173.36,172.89,173.3,8872.0,167.074,167.5282,167.074,167.4702,8872.0
2020-05-15 12:05:00,173.31,173.47,173.31,173.47,2610.0,167.4799,167.6345,167.4799,167.6345,2610.0
2020-05-15 12:10:00,173.41,173.46,173.39,173.45,9581.0,167.5765,167.6248,167.5572,167.6152,9581.0
2020-05-15 12:15:00,173.46,173.54,173.29,173.54,4444.0,167.6248,167.7021,167.4605,167.7021,4444.0
2020-05-15 12:20:00,173.59,173.91,173.59,173.87,5207.0,167.7504,168.0597,167.7504,168.021,5207.0
2020-05-15 12:25:00,173.85,173.9,173.71,173.73,8866.0,168.0017,168.05,167.8664,167.8857,8866.0
2020-05-15 12:30:00,173.74,173.89,173.71,173.86,3289.0,167.8954,168.0403,167.8664,168.0114,3289.0
2020-05-15 12:35:00,173.92,173.92,173.78,173.81,22907.0,168.0693,168.0693,167.934,167.963,22907.0
2020-05-15 12:40:00,173.88,174.12,173.83,173.83,8022.0,168.0307,168.2626,167.9824,167.9824,8022.0
2020-05-15 12:45:00,173.82,173.83,173.54,173.64,7001.0,167.9727,167.9824,167.7021,167.7988,7001.0
2020-05-15 12:50:00,173.71,173.87,173.67,173.75,4977.0,167.8664,168.021,167.8277,167.9051,4977.0
2020-05-15 12:55:00,173.84,173.85,173.64,173.84,8550.0,167.992,168.0017,167.7988,167.992,8550.0
2020-05-15 13:00:00,173.89,174.25,173.89,174.14,10966.0,168.0403,168.3882,168.0403,168.2819,10966.0
2020-05-15 13:05:00,174.18,174.24,174.09,174.22,2418.0,168.3206,168.3786,168.2336,168.3592,2418.0
2020-05-15 13:10:00,174.39,174.64,174.37,174.63,4627.0,168.5235,168.7651,168.5042,168.7555,4627.0
2020-05-15 13:15:00,174.62,174.62,174.26,174.26,5050.0,168.7458,168.7458,168.3979,168.3979,5050.0
2020-05-15 13:20:00,174.3,174.33,174.2,174.29,2479.0,168.4366,168.4655,168.3399,168.4269,2479.0
2020-05-15 13:25:00,174.29,174.44,174.27,174.36,3366.0,168.4269,168.5718,168.4076,168.4945,3366.0
2020-05-15 13:30:00,174.32,174.32,174.06,174.19,5745.0,168.4559,168.4559,168.2046,168.3303,5745.0
2020-05-15 13:35:00,174.21,174.39,174.05,174.16,3447.0,168.3496,168.5235,168.195,168.3013,3447.0
2020-05-15 13:40:00,174.15,174.16,173.97,174.02,2607.0,168.2916,168.3013,168.1177,168.166,2607.0
2020-05-15 13:45:00,173.98,173.98,173.73,173.83,4541.0,168.1273,168.1273,167.8857,167.9824,4541.0
2020-05-15 13:50:00,173.86,174.17,173.78,174.17,4312.0,168.0114,168.3109,167.934,168.3109,4312.0
2020-05-15 13:55:00,174.19,174.3,174.18,174.22,6774.0,168.3303,168.4366,168.3206,168.3592,6774.0
2020-05-15 14:00:00,174.29,174.78,174.29,174.75,10833.0,168.4269,168.9004,168.4269,168.8714,10833.0
2020-05-15 14:05:00,174.68,174.7,174.6,174.6,1340.0,168.8038,168.8231,168.7265,168.7265,1340.0
2020-05-15 14:10:00,174.51,174.53,174.45,174.48,3560.0,168.6395,168.6588,168.5815,168.6105,3560.0
2020-05-15 14:15:00,174.52,174.66,174.48,174.56,24023.0,168.6492,168.7844,168.6105,168.6878,24023.0
2020-05-15 14:20:00,174.71,174.89,174.7,174.8,10810.0,168.8328,169.0067,168.8231,168.9197,10810.0
2020-05-15 14:25:00,174.82,174.94,174.74,174.9,8160.0,168.9391,169.055,168.8618,169.0164,8160.0
2020-05-15 14:30:00,174.9,174.92,174.45,174.45,5824.0,169.0164,169.0357,168.5815,168.5815,5824.0
2020-05-15 14:35:00,174.48,174.52,174.06,174.2,12592.0,168.6105,168.6492,168.2046,168.3399,12592.0
2020-05-15 14:40:00,174.29,174.32,174.11,174.17,6536.0,168.4269,168.4559,168.2529,168.3109,6536.0
2020-05-15 14:45:00,174.16,174.39,174.12,174.33,16451.0,168.3013,168.5235,168.2626,168.4655,16451.0
2020-05-15 14:50:00,174.38,174.6,174.37,174.5,11365.0,168.5139,168.7265,168.5042,168.6298,11365.0
2020-05-15 14:55:00,174.5,174.5,174.12,174.12,5670.0,168.6298,168.6298,168.2626,168.2626,5670.0
2020-05-15 15:00:00,174.18,174.64,174.06,174.58,15536.0,168.3206,168.7651,168.2046,168.7071,15536.0
2020-05-15 15:05:00,174.52,174.75,174.52,174.65,7689.0,168.6492,168.8714,168.6492,168.7748,7689.0
2020-05-15 15:10:00,174.64,174.7,174.52,174.64,9662.0,168.7651,168.8231,168.6492,168.7651,9662.0
2020-05-15 15:15:00,174.61,174.72,174.47,174.62,21209.0,168.7361,168.8424,168.6008,168.7458,21209.0
2020-05-15 15:20:00,174.64,174.85,174.63,174.7,6647.0,168.7651,168.9681,168.7555,168.8231,6647.0
2020-05-15 15:25:00,174.74,174.92,174.71,174.8,5167.0,168.8618,169.0357,168.8328,168.9197,5167.0
2020-05-15 15:30:00,174.88,175.04,174.82,174.91,11820.0,168.997,169.1517,168.9391,169.026,11820.0
2020-05-15 15:35:00,174.93,174.97,174.46,174.48,9031.0,169.0454,169.084,168.5912,168.6105,9031.0
2020-05-15 15:40:00,174.52,174.52,174.25,174.47,80031.0,168.6492,168.6492,168.3882,168.6008,80031.0
2020-05-15 15:45:00,174.46,174.79,174.45,174.78,63614.0,168.5912,168.9101,168.5815,168.9004,63614.0
2020-05-15 15:50:00,174.71,174.93,174.65,174.87,18668.0,168.8328,169.0454,168.7748,168.9874,18668.0
2020-05-15 15:55:00,174.82,175.22,174.82,175.18,45384.0,168.9391,169.3256,168.9391,169.287,45384.0
2020-05-18 09:30:00,178.68,178.88,178.14,178.27,51144.0,172.6692,172.8625,172.1474,172.273,51144.0
2020-05-18 09:35:00,178.24,179.0,178.17,178.92,24996.0,172.244,172.9784,172.1764,172.9011,24996.0
2020-05-18 09:40:00,178.94,179.11,178.82,178.89,21253.0,172.9205,173.0847,172.8045,172.8721,21253.0
2020-05-18 09:45:00,178.98,179.19,178.63,178.63,14916.0,172.9591,173.1621,172.6209,172.6209,14916.0
2020-05-18 09:50:00,178.72,178.72,178.28,178.3,8653.0,172.7079,172.7079,172.2827,172.302,8653.0
2020-05-18 09:55:00,178.13,178.48,178.13,178.45,6305.0,172.1377,172.4759,172.1377,172.447,6305.0
2020-05-18 10:00:00,178.49,178.69,178.38,178.65,7968.0,172.4856,172.6789,172.3793,172.6402,7968.0
2020-05-18 10:05:00,178.65,178.65,178.37,178.6,3189.0,172.6402,172.6402,172.3696,172.5919,3189.0
2020-05-18 10:10:00,178.64,178.64,178.39,178.39,4630.0,172.6306,172.6306,172.389,172.389,4630.0
2020-05-18 10:15:00,178.48,178.77,178.43,178.77,6341.0,172.4759,172.7562,172.4276,172.7562,6341.0
2020-05-18 10:20:00,178.83,178.89,178.69,178.81,10753.0,172.8142,172.8721,172.6789,172.7948,10753.0
2020-05-18 10:25:00,178.85,178.99,178.83,178.93,62483.0,172.8335,172.9688,172.8142,172.9108,62483.0
2020-05-18 10:30:00,178.83,179.03,178.77,178.98,4812.0,172.8142,173.0074,172.7562,172.9591,4812.0
2020-05-18 10:35:00,178.95,179.09,178.92,179.09,7987.0,172.9301,173.0654,172.9011,173.0654,7987.0
2020-05-18 10:40:00,179.1,179.29,179.1,179.28,30625.0,173.0751,173.2587,173.0751,173.249,30625.0
2020-05-18 10:45:00,179.26,179.26,179.11,179.23,21215.0,173.2297,173.2297,173.0847,173.2007,21215.0
2020-05-18 10:50:00,179.25,179.4,179.19,179.19,6762.0,173.22,173.365,173.1621,173.1621,6762.0
2020-05-18 10:55:00,179.25,179.37,179.25,179.36,26935.0,173.22,173.336,173.22,173.3263,26935.0
2020-05-18 11:00:00,179.37,179.41,179.26,179.38,5722.0,173.336,173.3747,173.2297,173.3457,5722.0
2020-05-18 11:05:00,179.42,179.48,179.41,179.47,12838.0,173.3843,173.4423,173.3747,173.4326,12838.0
2020-05-18 11:10:00,179.47,179.48,179.33,179.33,8870.0,173.4326,173.4423,173.2973,173.2973,8870.0
2020-05-18 11:15:00,179.45,179.59,179.43,179.56,24461.0,173.4133,173.5486,173.394,173.5196,24461.0
2020-05-18 11:20:00,179.65,179.8,179.59,179.77,11042.0,173.6066,173.7515,173.5486,173.7225,11042.0
2020-05-18 11:25:00,179.77,179.81,179.47,179.53,15998.0,173.7225,173.7612,173.4326,173.4906,15998.0
2020-05-18 11:30:00,179.57,179.62,179.45,179.54,6374.0,173.5293,173.5776,173.4133,173.5003,6374.0
2020-05-18 11:35:00,179.54,179.64,179.36,179.39,9416.0,173.5003,173.5969,173.3263,173.3553,9416.0
2020-05-18 11:40:00,179.42,179.61,179.42,179.48,10252.0,173.3843,173.5679,173.3843,173.4423,10252.0
2020-05-18 11:45:00,179.47,179.49,179.37,179.42,5704.0,173.4326,173.452,173.336,173.3843,5704.0
2020-05-18 11:50:00,179.45,179.59,179.3,179.34,9886.0,173.4133,173.5486,173.2684,173.307,9886.0
2020-05-18 11:55:00,179.37,179.48,179.35,179.46,16065.0,173.336,173.4423,173.3167,173.423,16065.0
2020-05-18 12:00:00,179.38,179.5,179.22,179.3,3970.0,173.3457,173.4616,173.191,173.2684,3970.0
2020-05-18 12:05:00,179.27,179.52,179.27,179.41,2715.0,173.2394,173.481,173.2394,173.3747,2715.0
2020-05-18 12:10:00,179.39,179.39,179.29,179.29,2654.0,173.3553,173.3553,173.2587,173.2587,2654.0
2020-05-18 12:15:00,179.27,179.41,179.15,179.15,8318.0,173.2394,173.3747,173.1234,173.1234,8318.0
2020-05-18 12:20:00,179.15,179.27,179.15,179.26,18690.0,173.1234,173.2394,173.1234,173.2297,18690.0
2020-05-18 12:25:00,179.27,179.35,179.24,179.32,5141.0,173.2394,173.3167,173.2104,173.2877,5141.0
2020-05-18 12:30:00,179.38,179.39,179.3,179.33,2885.0,173.3457,173.3553,173.2684,173.2973,2885.0
2020-05-18 12:35:00,179.34,179.4,179.26,179.31,32213.0,173.307,173.365,173.2297,173.278,32213.0
2020-05-18 12:40:00,179.34,179.34,179.05,179.09,22230.0,173.307,173.307,173.0268,173.0654,22230.0
2020-05-18 12:45:00,179.1,179.13,178.99,179.12,7440.0,173.0751,173.1041,172.9688,173.0944,7440.0
2020-05-18 12:50:00,179.16,179.22,179.08,179.11,3945.0,173.1331,173.191,173.0558,173.0847,3945.0
2020-05-18 12:55:00,179.16,179.22,179.11,179.15,6678.0,173.1331,173.191,173.0847,173.1234,6678.0
2020-05-18 13:00:00,179.14,179.37,179.13,179.37,13480.0,173.1137,173.336,173.1041,173.336,13480.0
2020-05-18 13:05:00,179.36,179.45,179.36,179.41,2661.0,173.3263,173.4133,173.3263,173.3747,2661.0
2020-05-18 13:10:00,179.41,179.46,179.38,179.46,2040.0,173.3747,173.423,173.3457,173.423,2040.0
2020-05-18 13:15:00,179.48,179.62,179.42,179.62,6225.0,173.4423,173.5776,173.3843,173.5776,6225.0
2020-05-18 13:20:00,179.56,179.69,179.56,179.68,3468.0,173.5196,173.6452,173.5196,173.6356,3468.0
2020-05-18 13:25:00,179.67,179.77,179.59,179.77,3557.0,173.6259,173.7225,173.5486,173.7225,3557.0
2020-05-18 13:30:00,179.81,179.82,179.64,179.65,6606.0,173.7612,173.7709,173.5969,173.6066,6606.0
2020-05-18 13:35:00,179.65,179.72,179.64,179.7,4061.0,173.6066,173.6742,173.5969,173.6549,4061.0
2020-05-18 13:40:00,179.67,179.69,179.47,179.48,6656.0,173.6259,173.6452,173.4326,173.4423,6656.0
2020-05-18 13:45:00,179.5,179.6,179.45,179.5,7313.0,173.4616,173.5583,173.4133,173.4616,7313.0
2020-05-18 13:50:00,179.52,179.57,179.41,179.53,4270.0,173.481,173.5293,173.3747,173.4906,4270.0
2020-05-18 13:55:00,179.54,179.58,179.48,179.55,3169.0,173.5003,173.5389,173.4423,173.5099,3169.0
2020-05-18 14:00:00,179.55,179.77,179.54,179.76,5570.0,173.5099,173.7225,173.5003,173.7129,5570.0
2020-05-18 14:05:00,179.7,179.7,179.5,179.51,10490.0,173.6549,173.6549,173.4616,173.4713,10490.0
2020-05-18 14:10:00,179.45,179.58,179.45,179.58,3890.0,173.4133,173.5389,173.4133,173.5389,3890.0
2020-05-18 14:15:00,179.59,179.65,179.52,179.54,11942.0,173.5486,173.6066,173.481,173.5003,11942.0
2020-05-18 14:20:00,179.55,179.6,179.47,179.51,2958.0,173.5099,173.5583,173.4326,173.4713,2958.0
2020-05-18 14:25:00,179.51,179.62,179.43,179.58,8671.0,173.4713,173.5776,173.394,173.5389,8671.0
2020-05-18 14:30:00,179.6,179.65,179.5,179.54,12098.0,173.5583,173.6066,173.4616,173.5003,12098.0
2020-05-18 14:35:00,179.56,179.6,179.41,179.48,5761.0,173.5196,173.5583,173.3747,173.4423,5761.0
2020-05-18 14:40:00,179.56,179.67,179.44,179.63,10509.0,173.5196,173.6259,173.4036,173.5873,10509.0
2020-05-18 14:45:00,179.62,179.65,179.44,179.49,6020.0,173.5776,173.6066,173.4036,173.452,6020.0
2020-05-18 14:50:00,179.45,179.49,179.26,179.41,15420.0,173.4133,173.452,173.2297,173.3747,15420.0
2020-05-18 14:55:00,179.41,179.49,179.31,179.43,10300.0,173.3747,173.452,173.278,173.394,10300.0
2020-05-18 15:00:00,179.36,179.54,179.36,179.48,5647.0,173.3263,173.5003,173.3263,173.4423,5647.0
2020-05-18 15:05:00,179.37,179.46,179.34,179.4,34288.0,173.336,173.423,173.307,173.365,34288.0
2020-05-18 15:10:00,179.36,179.37,179.16,179.26,10887.0,173.3263,173.336,173.1331,173.2297,10887.0
2020-05-18 15:15:00,179.29,179.3,179.05,179.15,11323.0,173.2587,173.2684,173.0268,173.1234,11323.0
2020-05-18 15:20:00,179.12,179.34,179.12,179.19,15422.0,173.0944,173.307,173.0944,173.1621,15422.0
2020-05-18 15:25:00,179.28,179.41,179.21,179.41,23251.0,173.249,173.3747,173.1814,173.3747,23251.0
2020-05-18 15:30:00,179.39,179.66,179.37,179.65,7808.0,173.3553,173.6162,173.336,173.6066,7808.0
2020-05-18 15:35:00,179.63,179.77,179.61,179.72,10143.0,173.5873,173.7225,173.5679,173.6742,10143.0
2020-05-18 15:40:00,179.77,179.83,179.68,179.78,22312.0,173.7225,173.7805,173.6356,173.7322,22312.0
2020-05-18 15:45:00,179.8,179.92,179.66,179.88,66031.0,173.7515,173.8675,173.6162,173.8288,66031.0
2020-05-18 15:50:00,179.9,179.95,179.4,179.62,70871.0,173.8482,173.8965,173.365,173.5776,70871.0
2020-05-18 15:55:00,179.65,179.68,179.05,179.1,42382.0,173.6066,173.6356,173.0268,173.0751,42382.0
2020-05-19 09:30:00,178.9,179.37,178.81,179.01,30449.0,172.8818,173.336,172.7948,172.9881,30449.0
2020-05-19 09:35:00,179.04,179.57,178.95,179.57,42134.0,173.0171,173.5293,172.9301,173.5293,42134.0
2020-05-19 09:40:00,179.6,179.66,179.32,179.34,15488.0,173.5583,173.6162,173.2877,173.307,15488.0
2020-05-19 09:45:00,179.4,179.4,179.01,179.09,7206.0,173.365,173.365,172.9881,173.0654,7206.0
2020-05-19 09:50:00,179.14,179.34,179.13,179.32,7340.0,173.1137,173.307,173.1041,173.2877,7340.0
2020-05-19 09:55:00,179.37,179.76,179.35,179.7,7621.0,173.336,173.7129,173.3167,173.6549,7621.0
2020-05-19 10:00:00,179.74,179.94,179.72,179.86,6463.0,173.6936,173.8868,173.6742,173.8095,6463.0
2020-05-19 10:05:00,179.9,180.2,179.87,180.13,24663.0,173.8482,174.1381,173.8192,174.0704,24663.0
2020-05-19 10:10:00,180.12,180.34,180.1,180.23,6976.0,174.0608,174.2734,174.0414,174.1671,6976.0
2020-05-19 10:15:00,180.24,180.25,179.88,179.93,14233.0,174.1767,174.1864,173.8288,173.8772,14233.0
2020-05-19 10:20:00,179.95,180.07,179.89,179.93,10021.0,173.8965,174.0125,173.8385,173.8772,10021.0
2020-05-19 10:25:00,179.91,179.94,179.64,179.87,4214.0,173.8578,173.8868,173.5969,173.8192,4214.0
2020-05-19 10:30:00,179.94,180.02,179.78,179.91,8958.0,173.8868,173.9641,173.7322,173.8578,8958.0
2020-05-19 10:35:00,180.0,180.05,179.77,179.81,5654.0,173.9448,173.9931,173.7225,173.7612,5654.0
2020-05-19 10:40:00,179.71,179.71,179.48,179.51,17425.0,173.6646,173.6646,173.4423,173.4713,17425.0
2020-05-19 10:45:00,179.55,179.81,179.55,179.75,8025.0,173.5099,173.7612,173.5099,173.7032,8025.0
2020-05-19 10:50:00,179.76,180.06,179.76,180.01,8119.0,173.7129,174.0028,173.7129,173.9545,8119.0
2020-05-19 10:55:00,180.04,180.07,179.91,180.02,4196.0,173.9835,174.0125,173.8578,173.9641,4196.0
2020-05-19 11:00:00,180.08,180.13,179.9,180.03,8278.0,174.0221,174.0704,173.8482,173.9738,8278.0
2020-05-19 11:05:00,179.99,180.07,179.91,180.07,6715.0,173.9351,174.0125,173.8578,174.0125,6715.0
2020-05-19 11:10:00,180.13,180.13,179.92,180.04,6025.0,174.0704,174.0704,173.8675,173.9835,6025.0
2020-05-19 11:15:00,180.12,180.24,180.12,180.19,1853.0,174.0608,174.1767,174.0608,174.1284,1853.0
2020-05-19 11:20:00,180.21,180.21,180.02,180.21,18217.0,174.1477,174.1477,173.9641,174.1477,18217.0
2020-05-19 11:25:00,180.2,180.27,180.0,180.27,8452.0,174.1381,174.2057,173.9448,174.2057,8452.0
2020-05-19 11:30:00,180.28,180.37,180.13,180.17,17379.0,174.2154,174.3024,174.0704,174.1091,17379.0
2020-05-19 11:35:00,180.19,180.26,179.99,180.08,35014.0,174.1284,174.1961,173.9351,174.0221,35014.0
2020-05-19 11:40:00,180.07,180.26,179.94,180.05,15824.0,174.0125,174.1961,173.8868,173.9931,15824.0
2020-05-19 11:45:00,180.04,180.23,180.01,180.1,16864.0,173.9835,174.1671,173.9545,174.0414,16864.0
2020-05-19 11:50:00,180.14,180.18,180.07,180.18,20338.0,174.0801,174.1188,174.0125,174.1188,20338.0
2020-05-19 11:55:00,180.18,180.23,179.98,180.09,26293.0,174.1188,174.1671,173.9255,174.0318,26293.0
2020-05-19 12:00:00,180.13,180.19,179.98,180.03,4086.0,174.0704,174.1284,173.9255,173.9738,4086.0
2020-05-19 12:05:00,180.04,180.06,179.94,180.06,5104.0,173.9835,174.0028,173.8868,174.0028,5104.0
2020-05-19 12:10:00,180.09,180.14,180.06,180.13,4150.0,174.0318,174.0801,174.0028,174.0704,4150.0
2020-05-19 12:15:00,180.12,180.15,179.7,179.73,5818.0,174.0608,174.0898,173.6549,173.6839,5818.0
2020-05-19 12:20:00,179.74,179.92,179.74,179.92,6966.0,173.6936,173.8675,173.6936,173.8675,6966.0
2020-05-19 12:25:00,179.93,179.97,179.87,179.95,2705.0,173.8772,173.9158,173.8192,173.8965,2705.0
2020-05-19 12:30:00,179.81,179.99,179.69,179.74,15146.0,173.7612,173.9351,173.6452,173.6936,15146.0
2020-05-19 12:35:00,179.78,179.89,179.72,179.72,4703.0,173.7322,173.8385,173.6742,173.6742,4703.0
2020-05-19 12:40:00,179.75,179.87,179.75,179.86,10385.0,173.7032,173.8192,173.7032,173.8095,10385.0
2020-05-19 12:45:00,179.84,180.0,179.82,179.95,32588.0,173.7902,173.9448,173.7709,173.8965,32588.0
2020-05-19 12:50:00,179.93,179.99,179.9,179.9,44739.0,173.8772,173.9351,173.8482,173.8482,44739.0
2020-05-19 12:55:00,179.88,180.05,179.88,180.04,11981.0,173.8288,173.9931,173.8288,173.9835,11981.0
2020-05-19 13:00:00,180.0,180.09,179.89,179.89,5568.0,173.9448,174.0318,173.8385,173.8385,5568.0
2020-05-19 13:05:00,179.97,180.03,179.87,180.02,15732.0,173.9158,173.9738,173.8192,173.9641,15732.0
2020-05-19 13:10:00,180.0,180.08,179.97,180.08,18938.0,173.9448,174.0221,173.9158,174.0221,18938.0
2020-05-19 13:15:00,180.1,180.21,180.04,180.21,20204.0,174.0414,174.1477,173.9835,174.1477,20204.0
2020-05-19 13:20:00,180.2,180.26,180.18,180.23,17247.0,174.1381,174.1961,174.1188,174.1671,17247.0
2020-05-19 13:25:00,180.25,180.27,180.22,180.22,5311.0,174.1864,174.2057,174.1574,174.1574,5311.0
2020-05-19 13:30:00,180.21,180.32,180.16,180.27,7387.0,174.1477,174.254,174.0994,174.2057,7387.0
2020-05-19 13:35:00,180.24,180.34,180.24,180.33,7465.0,174.1767,174.2734,174.1767,174.2637,7465.0
2020-05-19 13:40:00,180.36,180.36,180.26,180.33,5138.0,174.2927,174.2927,174.1961,174.2637,5138.0
2020-05-19 13:45:00,180.33,180.35,180.25,180.31,12321.0,174.2637,174.283,174.1864,174.2444,12321.0
2020-05-19 13:50:00,180.32,180.32,180.18,180.29,4509.0,174.254,174.254,174.1188,174.2251,4509.0
2020-05-19 13:55:00,180.26,180.3,180.24,180.27,10118.0,174.1961,174.2347,174.1767,174.2057,10118.0
2020-05-19 14:00:00,180.3,180.36,180.1,180.21,10837.0,174.2347,174.2927,174.0414,174.1477,10837.0
2020-05-19 14:05:00,180.23,180.51,180.22,180.47,7413.0,174.1671,174.4377,174.1574,174.399,7413.0
2020-05-19 14:10:00,180.46,180.49,180.41,180.44,9527.0,174.3893,174.4183,174.341,174.37,9527.0
2020-05-19 14:15:00,180.44,180.52,180.44,180.47,3799.0,174.37,174.4473,174.37,174.399,3799.0
2020-05-19 14:20:00,180.47,180.54,180.42,180.51,27462.0,174.399,174.4666,174.3507,174.4377,27462.0
2020-05-19 14:25:00,180.41,180.45,180.34,180.36,7075.0,174.341,174.3797,174.2734,174.2927,7075.0
2020-05-19 14:30:00,180.34,180.45,180.32,180.44,3078.0,174.2734,174.3797,174.254,174.37,3078.0
2020-05-19 14:35:00,180.46,180.51,180.45,180.5,6204.0,174.3893,174.4377,174.3797,174.428,6204.0
2020-05-19 14:40:00,180.48,180.49,180.4,180.49,4451.0,174.4087,174.4183,174.3314,174.4183,4451.0
2020-05-19 14:45:00,180.45,180.66,180.45,180.64,4433.0,174.3797,174.5826,174.3797,174.5633,4433.0
2020-05-19 14:50:00,180.62,180.63,180.47,180.47,5118.0,174.544,174.5536,174.399,174.399,5118.0
2020-05-19 14:55:00,180.48,180.48,179.3,179.4,27297.0,174.4087,174.4087,173.2684,173.365,27297.0
2020-05-19 15:00:00,179.3,179.82,179.19,179.76,20499.0,173.2684,173.7709,173.1621,173.7129,20499.0
2020-05-19 15:05:00,179.69,179.97,179.69,179.97,14369.0,173.6452,173.9158,173.6452,173.9158,14369.0
2020-05-19 15:10:00,179.9,180.4,179.82,180.2,40101.0,173.8482,174.3314,173.7709,174.1381,40101.0
2020-05-19 15:15:00,180.23,180.23,179.95,179.95,9816.0,174.1671,174.1671,173.8965,173.8965,9816.0
2020-05-19 15:20:00,179.81,179.93,179.49,179.57,8008.0,173.7612,173.8772,173.452,173.5293,8008.0
2020-05-19 15:25:00,179.52,179.84,179.49,179.75,10164.0,173.481,173.7902,173.452,173.7032,10164.0
2020-05-19 15:30:00,179.82,179.82,179.36,179.7,18831.0,173.7709,173.7709,173.3263,173.6549,18831.0
2020-05-19 15:35:00,179.5,179.53,178.94,179.15,25471.0,173.4616,173.4906,172.9205,173.1234,25471.0
2020-05-19 15:40:00,179.15,179.41,179.06,179.2,32186.0,173.1234,173.3747,173.0364,173.1717,32186.0
2020-05-19 15:45:00,179.14,179.36,178.9,178.92,37172.0,173.1137,173.3263,172.8818,172.9011,37172.0
2020-05-19 15:50:00,178.9,179.0,178.41,178.46,88998.0,172.8818,172.9784,172.4083,172.4566,88998.0
2020-05-19 15:55:00,178.5,178.68,178.14,178.16,374673.0,172.4953,172.6692,172.1474,172.1667,374673.0
2020-05-20 09:30:00,180.52,180.74,180.43,180.49,23883.0,174.4473,174.6599,174.3603,174.4183,23883.0
2020-05-20 09:35:00,180.63,180.84,180.51,180.82,24372.0,174.5536,174.7566,174.4377,174.7372,24372.0
2020-05-20 09:40:00,180.83,180.99,180.68,180.9,25245.0,174.7469,174.9015,174.6019,174.8145,25245.0
2020-05-20 09:45:00,180.91,181.07,180.84,180.94,8958.0,174.8242,174.9788,174.7566,174.8532,8958.0
2020-05-20 09:50:00,181.03,181.07,180.96,181.03,10925.0,174.9402,174.9788,174.8725,174.9402,10925.0
2020-05-20 09:55:00,181.01,181.17,180.93,181.15,21794.0,174.9208,175.0754,174.8435,175.0561,21794.0
2020-05-20 10:00:00,181.25,181.33,181.11,181.14,7870.0,175.1528,175.2301,175.0175,175.0465,7870.0
2020-05-20 10:05:00,181.11,181.25,181.03,181.2,6009.0,175.0175,175.1528,174.9402,175.1044,6009.0
2020-05-20 10:10:00,181.22,181.38,181.14,181.31,6828.0,175.1238,175.2784,175.0465,175.2107,6828.0
2020-05-20 10:15:00,181.29,181.29,181.13,181.28,5693.0,175.1914,175.1914,175.0368,175.1817,5693.0
2020-05-20 10:20:00,181.32,181.39,181.17,181.19,7331.0,175.2204,175.288,175.0754,175.0948,7331.0
2020-05-20 10:25:00,181.2,181.23,181.0,181.12,11624.0,175.1044,175.1334,174.9112,175.0271,11624.0
2020-05-20 10:30:00,181.08,181.19,180.95,181.19,5534.0,174.9885,175.0948,174.8629,175.0948,5534.0
2020-05-20 10:35:00,181.25,181.28,181.09,181.25,6845.0,175.1528,175.1817,174.9981,175.1528,6845.0
2020-05-20 10:40:00,181.29,181.3,181.22,181.29,9358.0,175.1914,175.2011,175.1238,175.1914,9358.0
2020-05-20 10:45:00,181.23,181.23,181.12,181.17,8449.0,175.1334,175.1334,175.0271,175.0754,8449.0
2020-05-20 10:50:00,181.1,181.17,180.96,180.99,4475.0,175.0078,175.0754,174.8725,174.9015,4475.0
2020-05-20 10:55:00,181.06,181.07,180.96,180.96,3304.0,174.9692,174.9788,174.8725,174.8725,3304.0
2020-05-20 11:00:00,181.04,181.23,181.04,181.1,5076.0,174.9498,175.1334,174.9498,175.0078,5076.0
2020-05-20 11:05:00,181.1,181.27,181.1,181.24,6567.0,175.0078,175.1721,175.0078,175.1431,6567.0
2020-05-20 11:10:00,181.23,181.32,181.19,181.32,11761.0,175.1334,175.2204,175.0948,175.2204,11761.0
2020-05-20 11:15:00,181.38,181.43,181.24,181.41,11657.0,175.2784,175.3267,175.1431,175.3074,11657.0
2020-05-20 11:20:00,181.39,181.45,181.33,181.38,8415.0,175.288,175.346,175.2301,175.2784,8415.0
2020-05-20 11:25:00,181.37,181.59,181.36,181.58,9787.0,175.2687,175.4813,175.2591,175.4717,9787.0
2020-05-20 11:30:00,181.54,181.59,181.47,181.52,53460.0,175.433,175.4813,175.3654,175.4137,53460.0
2020-05-20 11:35:00,181.53,181.54,181.45,181.48,5877.0,175.4233,175.433,175.346,175.375,5877.0
2020-05-20 11:40:00,181.47,181.57,181.43,181.52,14561.0,175.3654,175.462,175.3267,175.4137,14561.0
2020-05-20 11:45:00,181.53,181.57,181.5,181.54,13425.0,175.4233,175.462,175.3943,175.433,13425.0
2020-05-20 11:50:00,181.53,181.61,181.47,181.48,12925.0,175.4233,175.5006,175.3654,175.375,12925.0
2020-05-20 11:55:00,181.46,181.51,181.4,181.45,24972.0,175.3557,175.404,175.2977,175.346,24972.0
2020-05-20 12:00:00,181.46,181.56,181.32,181.36,22241.0,175.3557,175.4523,175.2204,175.2591,22241.0
2020-05-20 12:05:00,181.37,181.45,181.18,181.18,14978.0,175.2687,175.346,175.0851,175.0851,14978.0
2020-05-20 12:10:00,181.16,181.28,181.1,181.28,24028.0,175.0658,175.1817,175.0078,175.1817,24028.0
2020-05-20 12:15:00,181.25,181.25,180.92,180.95,28738.0,175.1528,175.1528,174.8339,174.8629,28738.0
2020-05-20 12:20:00,180.96,181.0,180.79,180.8,20595.0,174.8725,174.9112,174.7082,174.7179,20595.0
2020-05-20 12:25:00,180.83,180.95,180.83,180.95,21717.0,174.7469,174.8629,174.7469,174.8629,21717.0
2020-05-20 12:30:00,180.95,181.03,180.89,181.03,21696.0,174.8629,174.9402,174.8049,174.9402,21696.0
2020-05-20 12:35:00,181.03,181.03,180.92,180.95,44611.0,174.9402,174.9402,174.8339,174.8629,44611.0
2020-05-20 12:40:00,180.94,180.94,180.55,180.59,22209.0,174.8532,174.8532,174.4763,174.515,22209.0
2020-05-20 12:45:00,180.6,180.72,180.41,180.66,68123.0,174.5246,174.6406,174.341,174.5826,68123.0
2020-05-20 12:50:00,180.69,180.83,180.69,180.77,11374.0,174.6116,174.7469,174.6116,174.6889,11374.0
2020-05-20 12:55:00,180.77,180.97,180.67,180.97,17147.0,174.6889,174.8822,174.5923,174.8822,17147.0
2020-05-20 13:00:00,181.0,181.07,180.94,180.98,17336.0,174.9112,174.9788,174.8532,174.8918,17336.0
2020-05-20 13:05:00,180.98,181.03,180.66,180.67,29844.0,174.8918,174.9402,174.5826,174.5923,29844.0
2020-05-20 13:10:00,180.7,180.94,180.69,180.94,15469.0,174.6213,174.8532,174.6116,174.8532,15469.0
2020-05-20 13:15:00,180.87,180.89,180.75,180.79,16610.0,174.7855,174.8049,174.6696,174.7082,16610.0
2020-05-20 13:20:00,180.79,180.82,180.5,180.57,24213.0,174.7082,174.7372,174.428,174.4956,24213.0
2020-05-20 13:25:00,180.59,180.7,180.47,180.65,31111.0,174.515,174.6213,174.399,174.5729,31111.0
2020-05-20 13:30:00,180.72,180.83,180.64,180.67,5011.0,174.6406,174.7469,174.5633,174.5923,5011.0
2020-05-20 13:35:00,180.75,180.95,180.72,180.95,4949.0,174.6696,174.8629,174.6406,174.8629,4949.0
2020-05-20 13:40:00,180.94,181.01,180.87,181.0,1992.0,174.8532,174.9208,174.7855,174.9112,1992.0
2020-05-20 13:45:00,181.01,181.03,180.91,181.03,9231.0,174.9208,174.9402,174.8242,174.9402,9231.0
2020-05-20 13:50:00,181.03,181.03,180.85,180.85,14081.0,174.9402,174.9402,174.7662,174.7662,14081.0
2020-05-20 13:55:00,180.89,180.91,180.81,180.85,9813.0,174.8049,174.8242,174.7276,174.7662,9813.0
2020-05-20 14:00:00,180.95,180.95,180.51,180.73,11205.0,174.8629,174.8629,174.4377,174.6503,11205.0
2020-05-20 14:05:00,180.86,180.99,180.56,180.58,10695.0,174.7759,174.9015,174.486,174.5053,10695.0
2020-05-20 14:10:00,180.73,180.74,180.48,180.54,5055.0,174.6503,174.6599,174.4087,174.4666,5055.0
2020-05-20 14:15:00,180.55,180.65,180.37,180.53,16568.0,174.4763,174.5729,174.3024,174.457,16568.0
2020-05-20 14:20:00,180.52,180.75,180.52,180.69,23843.0,174.4473,174.6696,174.4473,174.6116,23843.0
2020-05-20 14:25:00,180.66,180.67,180.5,180.59,6146.0,174.5826,174.5923,174.428,174.515,6146.0
2020-05-20 14:30:00,180.52,180.81,180.5,180.8,8744.0,174.4473,174.7276,174.428,174.7179,8744.0
2020-05-20 14:35:00,180.78,180.93,180.76,180.8,3536.0,174.6986,174.8435,174.6792,174.7179,3536.0
2020-05-20 14:40:00,180.82,180.89,180.78,180.89,7939.0,174.7372,174.8049,174.6986,174.8049,7939.0
2020-05-20 14:45:00,180.89,181.02,180.79,181.0,8580.0,174.8049,174.9305,174.7082,174.9112,8580.0
2020-05-20 14:50:00,180.98,181.29,180.96,181.28,13917.0,174.8918,175.1914,174.8725,175.1817,13917.0
2020-05-20 14:55:00,181.26,181.26,181.17,181.23,7745.0,175.1624,175.1624,175.0754,175.1334,7745.0
2020-05-20 15:00:00,181.14,181.23,181.07,181.1,14591.0,175.0465,175.1334,174.9788,175.0078,14591.0
2020-05-20 15:05:00,181.09,181.14,180.98,181.04,9662.0,174.9981,175.0465,174.8918,174.9498,9662.0
2020-05-20 15:10:00,181.02,181.11,180.66,180.85,14277.0,174.9305,175.0175,174.5826,174.7662,14277.0
2020-05-20 15:15:00,180.87,180.99,180.81,180.96,6444.0,174.7855,174.9015,174.7276,174.8725,6444.0
2020-05-20 15:20:00,180.97,181.16,180.97,181.15,11880.0,174.8822,175.0658,174.8822,175.0561,11880.0
2020-05-20 15:25:00,181.11,181.21,181.01,181.18,14343.0,175.0175,175.1141,174.9208,175.0851,14343.0
2020-05-20 15:30:00,181.16,181.22,180.96,180.99,16506.0,175.0658,175.1238,174.8725,174.9015,16506.0
2020-05-20 15:35:00,181.03,181.26,181.03,181.23,12762.0,174.9402,175.1624,174.9402,175.1334,12762.0
2020-05-20 15:40:00,181.2,181.3,181.07,181.29,51450.0,175.1044,175.2011,174.9788,175.1914,51450.0
2020-05-20 15:45:00,181.3,181.32,180.89,180.92,11945.0,175.2011,175.2204,174.8049,174.8339,11945.0
2020-05-20 15:50:00,180.91,181.07,180.77,181.04,17775.0,174.8242,174.9788,174.6889,174.9498,17775.0
2020-05-20 15:55:00,181.08,181.24,180.99,181.16,43161.0,174.9885,175.1431,174.9015,175.0658,43161.0
2020-05-21 09:30:00,181.15,181.5,180.96,181.13,49223.0,175.0561,175.3943,174.8725,175.0368,49223.0
2020-05-21 09:35:00,181.12,181.55,181.05,181.55,29369.0,175.0271,175.4427,174.9595,175.4427,29369.0
2020-05-21 09:40:00,181.52,181.8,181.5,181.68,8318.0,175.4137,175.6843,175.3943,175.5683,8318.0
2020-05-21 09:45:00,181.59,181.67,181.5,181.54,3114.0,175.4813,175.5586,175.3943,175.433,3114.0
2020-05-21 09:50:00,181.5,181.5,181.22,181.32,11516.0,175.3943,175.3943,175.1238,175.2204,11516.0
2020-05-21 09:55:00,181.1,181.28,180.93,181.28,2922.0,175.0078,175.1817,174.8435,175.1817,2922.0
2020-05-21 10:00:00,181.3,181.33,180.93,180.93,2811.0,175.2011,175.2301,174.8435,174.8435,2811.0
2020-05-21 10:05:00,180.89,180.95,180.61,180.89,3807.0,174.8049,174.8629,174.5343,174.8049,3807.0
2020-05-21 10:10:00,180.9,181.09,180.77,180.86,12290.0,174.8145,174.9981,174.6889,174.7759,12290.0
2020-05-21 10:15:00,180.86,181.14,180.85,181.14,1900.0,174.7759,175.0465,174.7662,175.0465,1900.0
2020-05-21 10:20:00,181.14,181.3,180.99,181.3,1890.0,175.0465,175.2011,174.9015,175.2011,1890.0
2020-05-21 10:25:00,181.22,181.25,180.9,180.91,18260.0,175.1238,175.1528,174.8145,174.8242,18260.0
2020-05-21 10:30:00,180.79,180.79,180.37,180.46,4140.0,174.7082,174.7082,174.3024,174.3893,4140.0
2020-05-21 10:35:00,180.39,180.42,179.93,179.97,9100.0,174.3217,174.3507,173.8772,173.9158,9100.0
2020-05-21 10:40:00,179.95,180.39,179.95,180.31,4363.0,173.8965,174.3217,173.8965,174.2444,4363.0
2020-05-21 10:45:00,180.3,180.47,180.26,180.37,1583.0,174.2347,174.399,174.1961,174.3024,1583.0
2020-05-21 10:50:00,180.34,180.49,180.33,180.42,4181.0,174.2734,174.4183,174.2637,174.3507,4181.0
2020-05-21 10:55:00,180.36,180.57,180.34,180.39,2624.0,174.2927,174.4956,174.2734,174.3217,2624.0
2020-05-21 11:00:00,180.35,180.35,179.85,179.87,13606.0,174.283,174.283,173.7999,173.8192,13606.0
2020-05-21 11:05:00,179.85,179.87,179.58,179.67,12083.0,173.7999,173.8192,173.5389,173.6259,12083.0
2020-05-21 11:10:00,179.64,179.85,179.62,179.85,5899.0,173.5969,173.7999,173.5776,173.7999,5899.0
2020-05-21 11:15:00,179.73,179.73,179.26,179.32,5229.0,173.6839,173.6839,173.2297,173.2877,5229.0
2020-05-21 11:20:00,179.42,179.43,179.17,179.27,7101.0,173.3843,173.394,173.1427,173.2394,7101.0
2020-05-21 11:25:00,179.14,179.48,179.09,179.48,1558.0,173.1137,173.4423,173.0654,173.4423,1558.0
2020-05-21 11:30:00,179.51,179.75,179.46,179.68,5360.0,173.4713,173.7032,173.423,173.6356,5360.0
2020-05-21 11:35:00,179.64,179.97,179.64,179.94,8319.0,173.5969,173.9158,173.5969,173.8868,8319.0
2020-05-21 11:40:00,179.93,180.16,179.92,180.09,12230.0,173.8772,174.0994,173.8675,174.0318,12230.0
2020-05-21 11:45:00,180.14,180.2,180.04,180.08,7206.0,174.0801,174.1381,173.9835,174.0221,7206.0
2020-05-21 11:50:00,180.07,180.16,180.02,180.03,1933.0,174.0125,174.0994,173.9641,173.9738,1933.0
2020-05-21 11:55:00,180.01,180.13,179.89,179.89,3525.0,173.9545,174.0704,173.8385,173.8385,3525.0
2020-05-21 12:00:00,179.99,180.36,179.99,180.27,69140.0,173.9351,174.2927,173.9351,174.2057,69140.0
2020-05-21 12:05:00,180.39,180.43,180.39,180.42,3147.0,174.3217,174.3603,174.3217,174.3507,3147.0
2020-05-21 12:10:00,180.39,180.5,180.25,180.5,7521.0,174.3217,174.428,174.1864,174.428,7521.0
2020-05-21 12:15:00,180.5,180.58,180.33,180.35,3244.0,174.428,174.5053,174.2637,174.283,3244.0
2020-05-21 12:20:00,180.4,180.42,180.3,180.39,8711.0,174.3314,174.3507,174.2347,174.3217,8711.0
2020-05-21 12:25:00,180.46,180.6,180.3,180.31,5161.0,174.3893,174.5246,174.2347,174.2444,5161.0
2020-05-21 12:30:00,180.28,180.3,180.11,180.25,4977.0,174.2154,174.2347,174.0511,174.1864,4977.0
2020-05-21 12:35:00,180.2,180.21,179.89,179.91,3345.0,174.1381,174.1477,173.8385,173.8578,3345.0
2020-05-21 12:40:00,179.95,180.22,179.95,180.18,19326.0,173.8965,174.1574,173.8965,174.1188,19326.0
2020-05-21 12:45:00,180.16,180.3,180.07,180.28,20058.0,174.0994,174.2347,174.0125,174.2154,20058.0
2020-05-21 12:50:00,180.14,180.26,180.01,180.17,12525.0,174.0801,174.1961,173.9545,174.1091,12525.0
2020-05-21 12:55:00,180.19,180.19,179.96,180.04,9129.0,174.1284,174.1284,173.9062,173.9835,9129.0
2020-05-21 13:00:00,180.1,180.52,179.89,180.36,10517.0,174.0414,174.4473,173.8385,174.2927,10517.0
2020-05-21 13:05:00,180.31,180.37,180.16,180.16,4253.0,174.2444,174.3024,174.0994,174.0994,4253.0
2020-05-21 13:10:00,180.27,180.37,180.25,180.35,8121.0,174.2057,174.3024,174.1864,174.283,8121.0
2020-05-21 13:15:00,180.35,180.35,180.18,180.18,3149.0,174.283,174.283,174.1188,174.1188,3149.0
2020-05-21 13:20:00,180.1,180.2,180.0,180.18,5934.0,174.0414,174.1381,173.9448,174.1188,5934.0
2020-05-21 13:25:00,180.18,180.23,180.06,180.23,2064.0,174.1188,174.1671,174.0028,174.1671,2064.0
2020-05-21 13:30:00,180.23,180.25,180.04,180.16,5621.0,174.1671,174.1864,173.9835,174.0994,5621.0
2020-05-21 13:35:00,180.22,180.27,179.99,180.14,3793.0,174.1574,174.2057,173.9351,174.0801,3793.0
2020-05-21 13:40:00,180.0,180.25,179.98,180.19,4007.0,173.9448,174.1864,173.9255,174.1284,4007.0
2020-05-21 13:45:00,180.19,180.36,180.12,180.29,4447.0,174.1284,174.2927,174.0608,174.2251,4447.0
2020-05-21 13:50:00,180.34,180.35,180.22,180.26,1797.0,174.2734,174.283,174.1574,174.1961,1797.0
2020-05-21 13:55:00,180.22,180.34,180.18,180.26,9183.0,174.1574,174.2734,174.1188,174.1961,9183.0
2020-05-21 14:00:00,180.15,180.54,180.15,180.53,9963.0,174.0898,174.4666,174.0898,174.457,9963.0
2020-05-21 14:05:00,180.46,180.48,180.34,180.45,10955.0,174.3893,174.4087,174.2734,174.3797,10955.0
2020-05-21 14:10:00,180.45,180.5,180.38,180.45,6581.0,174.3797,174.428,174.312,174.3797,6581.0
2020-05-21 14:15:00,180.49,180.49,180.34,180.38,29798.0,174.4183,174.4183,174.2734,174.312,29798.0
2020-05-21 14:20:00,180.39,180.56,180.38,180.55,13290.0,174.3217,174.486,174.312,174.4763,13290.0
2020-05-21 14:25:00,180.53,180.54,180.41,180.47,8767.0,174.457,174.4666,174.341,174.399,8767.0
2020-05-21 14:30:00,180.49,180.51,180.26,180.29,6830.0,174.4183,174.4377,174.1961,174.2251,6830.0
2020-05-21 14:35:00,180.31,180.31,179.85,179.94,10900.0,174.2444,174.2444,173.7999,173.8868,10900.0
2020-05-21 14:40:00,179.95,180.1,179.95,180.03,14058.0,173.8965,174.0414,173.8965,173.9738,14058.0
2020-05-21 14:45:00,179.98,179.98,179.74,179.8,43344.0,173.9255,173.9255,173.6936,173.7515,43344.0
2020-05-21 14:50:00,179.75,179.97,179.63,179.94,5783.0,173.7032,173.9158,173.5873,173.8868,5783.0
2020-05-21 14:55:00,180.0,180.07,179.91,179.95,10049.0,173.9448,174.0125,173.8578,173.8965,10049.0
2020-05-21 15:00:00,179.95,180.34,179.94,180.11,12755.0,173.8965,174.2734,173.8868,174.0511,12755.0
2020-05-21 15:05:00,180.12,180.2,180.08,180.2,3929.0,174.0608,174.1381,174.0221,174.1381,3929.0
2020-05-21 15:10:00,180.12,180.26,179.98,180.26,5678.0,174.0608,174.1961,173.9255,174.1961,5678.0
2020-05-21 15:15:00,180.23,180.41,180.16,180.38,8036.0,174.1671,174.341,174.0994,174.312,8036.0
2020-05-21 15:20:00,180.35,180.38,180.31,180.36,7309.0,174.283,174.312,174.2444,174.2927,7309.0
2020-05-21 15:25:00,180.41,180.41,180.2,180.23,17938.0,174.341,174.341,174.1381,174.1671,17938.0
2020-05-21 15:30:00,180.2,180.31,179.98,180.05,14467.0,174.1381,174.2444,173.9255,173.9931,14467.0
2020-05-21 15:35:00,180.06,180.25,179.91,180.2,13718.0,174.0028,174.1864,173.8578,174.1381,13718.0
2020-05-21 15:40:00,180.18,180.27,180.02,180.26,13023.0,174.1188,174.2057,173.9641,174.1961,13023.0
2020-05-21 15:45:00,180.28,180.28,180.08,180.16,16892.0,174.2154,174.2154,174.0221,174.0994,16892.0
2020-05-21 15:50:00,180.22,180.27,179.79,179.79,197879.0,174.1574,174.2057,173.7419,173.7419,197879.0
2020-05-21 15:55:00,179.8,179.95,179.74,179.86,160872.0,173.7515,173.8965,173.6936,173.8095,160872.0
2020-05-22 09:30:00,179.93,179.93,179.36,179.65,12863.0,173.8772,173.8772,173.3263,173.6066,12863.0
2020-05-22 09:35:00,179.58,179.58,179.05,179.1,34166.0,173.5389,173.5389,173.0268,173.0751,34166.0
2020-05-22 09:40:00,179.16,179.45,179.13,179.42,20998.0,173.1331,173.4133,173.1041,173.3843,20998.0
2020-05-22 09:45:00,179.43,179.76,179.32,179.76,1753.0,173.394,173.7129,173.2877,173.7129,1753.0
2020-05-22 09:50:00,179.66,180.0,179.62,180.0,5919.0,173.6162,173.9448,173.5776,173.9448,5919.0
2020-05-22 09:55:00,180.03,180.23,180.0,180.23,4005.0,173.9738,174.1671,173.9448,174.1671,4005.0
2020-05-22 10:00:00,180.03,180.08,179.91,180.05,1604.0,173.9738,174.0221,173.8578,173.9931,1604.0
2020-05-22 10:05:00,180.02,180.02,179.57,179.65,4267.0,173.9641,173.9641,173.5293,173.6066,4267.0
2020-05-22 10:10:00,179.53,179.76,179.53,179.63,1763.0,173.4906,173.7129,173.4906,173.5873,1763.0
2020-05-22 10:15:00,179.44,179.63,179.42,179.42,2142.0,173.4036,173.5873,173.3843,173.3843,2142.0
2020-05-22 10:20:00,179.62,179.78,179.61,179.74,4399.0,173.5776,173.7322,173.5679,173.6936,4399.0
2020-05-22 10:25:00,179.79,179.83,179.75,179.78,1507.0,173.7419,173.7805,173.7032,173.7322,1507.0
2020-05-22 10:30:00,180.0,180.0,179.8,179.81,3951.0,173.9448,173.9448,173.7515,173.7612,3951.0
2020-05-22 10:35:00,179.86,179.86,179.73,179.85,4985.0,173.8095,173.8095,173.6839,173.7999,4985.0
2020-05-22 10:40:00,180.0,180.0,179.81,179.81,2171.0,173.9448,173.9448,173.7612,173.7612,2171.0
2020-05-22 10:45:00,179.71,179.98,179.71,179.83,2268.0,173.6646,173.9255,173.6646,173.7805,2268.0
2020-05-22 10:50:00,179.55,179.8,179.54,179.67,3176.0,173.5099,173.7515,173.5003,173.6259,3176.0
2020-05-22 10:55:00,179.62,179.62,179.38,179.38,2862.0,173.5776,173.5776,173.3457,173.3457,2862.0
2020-05-22 11:00:00,179.52,179.59,179.35,179.45,5424.0,173.481,173.5486,173.3167,173.4133,5424.0
2020-05-22 11:05:00,179.44,179.57,179.37,179.55,8607.0,173.4036,173.5293,173.336,173.5099,8607.0
2020-05-22 11:10:00,179.53,179.56,179.42,179.55,5364.0,173.4906,173.5196,173.3843,173.5099,5364.0
2020-05-22 11:15:00,179.61,179.72,179.53,179.68,4977.0,173.5679,173.6742,173.4906,173.6356,4977.0
2020-05-22 11:20:00,179.68,179.7,179.62,179.62,2003.0,173.6356,173.6549,173.5776,173.5776,2003.0
2020-05-22 11:25:00,179.36,179.56,179.33,179.54,2326.0,173.3263,173.5196,173.2973,173.5003,2326.0
2020-05-22 11:30:00,179.52,179.71,179.45,179.68,8854.0,173.481,173.6646,173.4133,173.6356,8854.0
2020-05-22 11:35:00,179.69,179.79,179.69,179.75,3877.0,173.6452,173.7419,173.6452,173.7032,3877.0
2020-05-22 11:40:00,179.76,179.86,179.71,179.75,3374.0,173.7129,173.8095,173.6646,173.7032,3374.0
2020-05-22 11:45:00,179.84,179.85,179.78,179.8,2087.0,173.7902,173.7999,173.7322,173.7515,2087.0
2020-05-22 11:50:00,179.8,179.88,179.76,179.87,3220.0,173.7515,173.8288,173.7129,173.8192,3220.0
2020-05-22 11:55:00,179.86,179.86,179.72,179.76,1186.0,173.8095,173.8095,173.6742,173.7129,1186.0
2020-05-22 12:00:00,179.82,179.92,179.77,179.88,4795.0,173.7709,173.8675,173.7225,173.8288,4795.0
2020-05-22 12:05:00,179.93,179.93,179.86,179.86,921.0,173.8772,173.8772,173.8095,173.8095,921.0
2020-05-22 12:10:00,179.71,179.76,179.66,179.66,3317.0,173.6646,173.7129,173.6162,173.6162,3317.0
2020-05-22 12:15:00,179.68,179.79,179.66,179.78,10081.0,173.6356,173.7419,173.6162,173.7322,10081.0
2020-05-22 12:20:00,179.81,179.91,179.81,179.87,40726.0,173.7612,173.8578,173.7612,173.8192,40726.0
2020-05-22 12:25:00,179.92,179.92,179.82,179.84,9255.0,173.8675,173.8675,173.7709,173.7902,9255.0
2020-05-22 12:30:00,179.85,180.01,179.85,179.95,3926.0,173.7999,173.9545,173.7999,173.8965,3926.0
2020-05-22 12:35:00,180.04,180.25,180.03,180.15,8038.0,173.9835,174.1864,173.9738,174.0898,8038.0
2020-05-22 12:40:00,180.17,180.23,180.15,180.19,2376.0,174.1091,174.1671,174.0898,174.1284,2376.0
2020-05-22 12:45:00,180.23,180.27,180.1,180.11,24311.0,174.1671,174.2057,174.0414,174.0511,24311.0
2020-05-22 12:50:00,180.09,180.09,180.02,180.07,5341.0,174.0318,174.0318,173.9641,174.0125,5341.0
2020-05-22 12:55:00,180.08,180.14,180.02,180.02,3995.0,174.0221,174.0801,173.9641,173.9641,3995.0
2020-05-22 13:00:00,180.08,180.24,180.05,180.23,3901.0,174.0221,174.1767,173.9931,174.1671,3901.0
2020-05-22 13:05:00,180.24,180.26,180.14,180.14,1491.0,174.1767,174.1961,174.0801,174.0801,1491.0
2020-05-22 13:10:00,180.12,180.2,180.11,180.16,2523.0,174.0608,174.1381,174.0511,174.0994,2523.0
2020-05-22 13:15:00,180.12,180.24,180.12,180.18,2388.0,174.0608,174.1767,174.0608,174.1188,2388.0
2020-05-22 13:20:00,180.21,180.36,180.21,180.35,2682.0,174.1477,174.2927,174.1477,174.283,2682.0
2020-05-22 13:25:00,180.36,180.39,180.27,180.33,10110.0,174.2927,174.3217,174.2057,174.2637,10110.0
2020-05-22 13:30:00,180.29,180.3,180.27,180.29,2513.0,174.2251,174.2347,174.2057,174.2251,2513.0
2020-05-22 13:35:00,180.25,180.33,180.22,180.22,2606.0,174.1864,174.2637,174.1574,174.1574,2606.0
2020-05-22 13:40:00,180.24,180.27,180.18,180.26,26277.0,174.1767,174.2057,174.1188,174.1961,26277.0
2020-05-22 13:45:00,180.25,180.31,180.17,180.17,10822.0,174.1864,174.2444,174.1091,174.1091,10822.0
2020-05-22 13:50:00,180.19,180.2,180.07,180.09,2817.0,174.1284,174.1381,174.0125,174.0318,2817.0
2020-05-22 13:55:00,180.09,180.32,180.08,180.31,1342.0,174.0318,174.254,174.0221,174.2444,1342.0
2020-05-22 14:00:00,180.29,180.56,180.25,180.56,8665.0,174.2251,174.486,174.1864,174.486,8665.0
2020-05-22 14:05:00,180.56,180.65,180.5,180.65,2932.0,174.486,174.5729,174.428,174.5729,2932.0
2020-05-22 14:10:00,180.63,180.63,180.58,180.58,509.0,174.5536,174.5536,174.5053,174.5053,509.0
2020-05-22 14:15:00,180.52,180.56,180.47,180.48,1552.0,174.4473,174.486,174.399,174.4087,1552.0
2020-05-22 14:20:00,180.5,180.53,180.42,180.53,7797.0,174.428,174.457,174.3507,174.457,7797.0
2020-05-22 14:25:00,180.56,180.56,180.48,180.53,6218.0,174.486,174.486,174.4087,174.457,6218.0
2020-05-22 14:30:00,180.52,180.67,180.48,180.67,7025.0,174.4473,174.5923,174.4087,174.5923,7025.0
2020-05-22 14:35:00,180.63,180.72,180.55,180.72,8097.0,174.5536,174.6406,174.4763,174.6406,8097.0
2020-05-22 14:40:00,180.68,180.69,180.44,180.52,21981.0,174.6019,174.6116,174.37,174.4473,21981.0
2020-05-22 14:45:00,180.49,180.49,180.37,180.43,4266.0,174.4183,174.4183,174.3024,174.3603,4266.0
2020-05-22 14:50:00,180.42,180.42,180.29,180.33,2721.0,174.3507,174.3507,174.2251,174.2637,2721.0
2020-05-22 14:55:00,180.35,180.43,180.34,180.43,2327.0,174.283,174.3603,174.2734,174.3603,2327.0
2020-05-22 15:00:00,180.4,180.44,180.31,180.43,6163.0,174.3314,174.37,174.2444,174.3603,6163.0
2020-05-22 15:05:00,180.47,180.54,180.39,180.5,8873.0,174.399,174.4666,174.3217,174.428,8873.0
2020-05-22 15:10:00,180.53,180.53,180.39,180.4,6239.0,174.457,174.457,174.3217,174.3314,6239.0
2020-05-22 15:15:00,180.35,180.35,180.17,180.17,5692.0,174.283,174.283,174.1091,174.1091,5692.0
2020-05-22 15:20:00,180.24,180.26,180.0,180.08,9643.0,174.1767,174.1961,173.9448,174.0221,9643.0
2020-05-22 15:25:00,180.02,180.09,180.01,180.09,3563.0,173.9641,174.0318,173.9545,174.0318,3563.0
2020-05-22 15:30:00,180.09,180.36,180.04,180.25,15642.0,174.0318,174.2927,173.9835,174.1864,15642.0
2020-05-22 15:35:00,180.2,180.26,180.16,180.19,28009.0,174.1381,174.1961,174.0994,174.1284,28009.0
2020-05-22 15:40:00,180.22,180.31,179.99,180.29,22490.0,174.1574,174.2444,173.9351,174.2251,22490.0
2020-05-22 15:45:00,180.3,180.49,180.29,180.47,23629.0,174.2347,174.4183,174.2251,174.399,23629.0
2020-05-22 15:50:00,180.54,180.58,180.3,180.41,17609.0,174.4666,174.5053,174.2347,174.341,17609.0
2020-05-22 15:55:00,180.45,180.76,180.34,180.66,107620.0,174.3797,174.6792,174.2734,174.5826,107620.0
2020-05-26 09:30:00,184.55,184.56,183.36,183.41,64365.0,178.3417,178.3514,177.1918,177.2401,64365.0
2020-05-26 09:35:00,183.46,183.62,183.24,183.25,18406.0,177.2884,177.443,177.0758,177.0855,18406.0
2020-05-26 09:40:00,183.19,183.56,183.14,183.5,14143.0,177.0275,177.3851,176.9792,177.3271,14143.0
2020-05-26 09:45:00,183.52,183.58,183.19,183.24,18364.0,177.3464,177.4044,177.0275,177.0758,18364.0
2020-05-26 09:50:00,183.22,183.28,182.95,182.96,18864.0,177.0565,177.1145,176.7956,176.8052,18864.0
2020-05-26 09:55:00,182.95,183.07,182.6,182.82,9282.0,176.7956,176.9115,176.4573,176.6699,9282.0
2020-05-26 10:00:00,182.87,182.99,182.87,182.87,9714.0,176.7183,176.8342,176.7183,176.7183,9714.0
2020-05-26 10:05:00,182.9,183.03,182.73,182.78,9879.0,176.7473,176.8729,176.583,176.6313,9879.0
2020-05-26 10:10:00,182.76,182.9,182.68,182.85,5580.0,176.612,176.7473,176.5347,176.6989,5580.0
2020-05-26 10:15:00,182.88,182.97,182.87,182.95,8322.0,176.7279,176.8149,176.7183,176.7956,8322.0
2020-05-26 10:20:00,182.93,183.08,182.84,183.01,48214.0,176.7762,176.9212,176.6893,176.8536,48214.0
2020-05-26 10:25:00,183.02,183.06,182.89,183.02,29811.0,176.8632,176.9019,176.7376,176.8632,29811.0
2020-05-26 10:30:00,183.06,183.07,182.84,182.88,31178.0,176.9019,176.9115,176.6893,176.7279,31178.0
2020-05-26 10:35:00,182.86,182.96,182.78,182.86,8504.0,176.7086,176.8052,176.6313,176.7086,8504.0
2020-05-26 10:40:00,182.82,182.85,182.48,182.5,5851.0,176.6699,176.6989,176.3414,176.3607,5851.0
2020-05-26 10:45:00,182.62,182.81,182.59,182.74,38266.0,176.4767,176.6603,176.4477,176.5926,38266.0
2020-05-26 10:50:00,182.76,182.96,182.74,182.86,60024.0,176.612,176.8052,176.5926,176.7086,60024.0
2020-05-26 10:55:00,182.91,182.93,182.84,182.85,23840.0,176.7569,176.7762,176.6893,176.6989,23840.0
2020-05-26 11:00:00,182.79,182.96,182.79,182.81,31640.0,176.641,176.8052,176.641,176.6603,31640.0
2020-05-26 11:05:00,182.8,182.81,182.67,182.73,19258.0,176.6506,176.6603,176.525,176.583,19258.0
2020-05-26 11:10:00,182.6,182.79,182.58,182.73,12908.0,176.4573,176.641,176.438,176.583,12908.0
2020-05-26 11:15:00,182.72,182.79,182.47,182.71,11021.0,176.5733,176.641,176.3317,176.5636,11021.0
2020-05-26 11:20:00,182.69,182.76,182.5,182.5,12159.0,176.5443,176.612,176.3607,176.3607,12159.0
2020-05-26 11:25:00,182.47,182.47,182.11,182.32,20253.0,176.3317,176.3317,175.9838,176.1868,20253.0
2020-05-26 11:30:00,182.31,182.31,182.05,182.19,38869.0,176.1771,176.1771,175.9258,176.0611,38869.0
2020-05-26 11:35:00,182.15,182.16,181.94,182.11,8445.0,176.0225,176.0321,175.8195,175.9838,8445.0
2020-05-26 11:40:00,182.13,182.15,181.71,181.71,12629.0,176.0032,176.0225,175.5973,175.5973,12629.0
2020-05-26 11:45:00,181.76,181.8,181.5,181.74,16596.0,175.6456,175.6843,175.3943,175.6263,16596.0
2020-05-26 11:50:00,181.75,181.91,181.68,181.87,5977.0,175.6359,175.7906,175.5683,175.7519,5977.0
2020-05-26 11:55:00,181.89,182.02,181.88,182.01,34380.0,175.7712,175.8969,175.7616,175.8872,34380.0
2020-05-26 12:00:00,182.01,182.09,182.01,182.04,14473.0,175.8872,175.9645,175.8872,175.9162,14473.0
2020-05-26 12:05:00,182.03,182.15,182.03,182.12,8519.0,175.9065,176.0225,175.9065,175.9935,8519.0
2020-05-26 12:10:00,182.13,182.3,182.13,182.22,8664.0,176.0032,176.1674,176.0032,176.0901,8664.0
2020-05-26 12:15:00,182.23,182.24,182.07,182.07,4163.0,176.0998,176.1095,175.9452,175.9452,4163.0
2020-05-26 12:20:00,181.98,182.09,181.9,182.08,1227.0,175.8582,175.9645,175.7809,175.9548,1227.0
2020-05-26 12:25:00,182.09,182.14,182.05,182.11,3873.0,175.9645,176.0128,175.9258,175.9838,3873.0
2020-05-26 12:30:00,182.15,182.26,182.14,182.26,8804.0,176.0225,176.1288,176.0128,176.1288,8804.0
2020-05-26 12:35:00,182.24,182.48,182.2,182.48,9110.0,176.1095,176.3414,176.0708,176.3414,9110.0
2020-05-26 12:40:00,182.48,182.51,182.42,182.47,4976.0,176.3414,176.3704,176.2834,176.3317,4976.0
2020-05-26 12:45:00,182.45,182.49,182.4,182.41,18426.0,176.3124,176.351,176.2641,176.2737,18426.0
2020-05-26 12:50:00,182.45,182.55,182.39,182.39,13482.0,176.3124,176.409,176.2544,176.2544,13482.0
2020-05-26 12:55:00,182.38,182.47,182.3,182.47,39109.0,176.2447,176.3317,176.1674,176.3317,39109.0
2020-05-26 13:00:00,182.49,182.58,182.39,182.39,5941.0,176.351,176.438,176.2544,176.2544,5941.0
2020-05-26 13:05:00,182.44,182.45,182.3,182.31,3942.0,176.3027,176.3124,176.1674,176.1771,3942.0
2020-05-26 13:10:00,182.29,182.35,182.23,182.34,5871.0,176.1578,176.2158,176.0998,176.2061,5871.0
2020-05-26 13:15:00,182.41,182.48,182.41,182.45,1438.0,176.2737,176.3414,176.2737,176.3124,1438.0
2020-05-26 13:20:00,182.41,182.56,182.37,182.52,6848.0,176.2737,176.4187,176.2351,176.38,6848.0
2020-05-26 13:25:00,182.57,182.68,182.57,182.68,8494.0,176.4284,176.5347,176.4284,176.5347,8494.0
2020-05-26 13:30:00,182.7,182.71,182.53,182.53,5249.0,176.554,176.5636,176.3897,176.3897,5249.0
2020-05-26 13:35:00,182.57,182.59,182.53,182.55,5404.0,176.4284,176.4477,176.3897,176.409,5404.0
2020-05-26 13:40:00,182.52,182.55,182.42,182.52,4016.0,176.38,176.409,176.2834,176.38,4016.0
2020-05-26 13:45:00,182.5,182.5,182.38,182.38,3542.0,176.3607,176.3607,176.2447,176.2447,3542.0
2020-05-26 13:50:00,182.41,182.46,182.37,182.43,8941.0,176.2737,176.3221,176.2351,176.2931,8941.0
2020-05-26 13:55:00,182.46,182.49,182.4,182.41,22830.0,176.3221,176.351,176.2641,176.2737,22830.0
2020-05-26 14:00:00,182.37,182.47,182.28,182.3,32320.0,176.2351,176.3317,176.1481,176.1674,32320.0
2020-05-26 14:05:00,182.31,182.39,182.26,182.3,7053.0,176.1771,176.2544,176.1288,176.1674,7053.0
2020-05-26 14:10:00,182.34,182.42,182.28,182.28,4412.0,176.2061,176.2834,176.1481,176.1481,4412.0
2020-05-26 14:15:00,182.29,182.31,182.24,182.31,6447.0,176.1578,176.1771,176.1095,176.1771,6447.0
2020-05-26 14:20:00,182.33,182.48,182.32,182.41,2982.0,176.1964,176.3414,176.1868,176.2737,2982.0
2020-05-26 14:25:00,182.41,182.41,182.3,182.32,29181.0,176.2737,176.2737,176.1674,176.1868,29181.0
2020-05-26 14:30:00,182.33,182.38,182.25,182.27,7841.0,176.1964,176.2447,176.1191,176.1384,7841.0
2020-05-26 14:35:00,182.27,182.35,182.24,182.24,6872.0,176.1384,176.2158,176.1095,176.1095,6872.0
2020-05-26 14:40:00,182.25,182.25,182.07,182.09,10718.0,176.1191,176.1191,175.9452,175.9645,10718.0
2020-05-26 14:45:00,182.08,182.1,182.0,182.06,5406.0,175.9548,175.9742,175.8775,175.9355,5406.0
2020-05-26 14:50:00,182.06,182.14,182.02,182.02,5595.0,175.9355,176.0128,175.8969,175.8969,5595.0
2020-05-26 14:55:00,182.0,182.19,182.0,182.12,6155.0,175.8775,176.0611,175.8775,175.9935,6155.0
2020-05-26 15:00:00,182.13,182.19,181.9,181.9,19328.0,176.0032,176.0611,175.7809,175.7809,19328.0
2020-05-26 15:05:00,181.96,182.03,181.91,182.01,6367.0,175.8389,175.9065,175.7906,175.8872,6367.0
2020-05-26 15:10:00,181.97,182.07,181.97,182.0,47467.0,175.8485,175.9452,175.8485,175.8775,47467.0
2020-05-26 15:15:00,182.0,182.01,181.76,181.78,12214.0,175.8775,175.8872,175.6456,175.6649,12214.0
2020-05-26 15:20:00,181.8,182.03,181.74,182.02,35962.0,175.6843,175.9065,175.6263,175.8969,35962.0
2020-05-26 15:25:00,182.0,182.0,181.8,181.83,12068.0,175.8775,175.8775,175.6843,175.7132,12068.0
2020-05-26 15:30:00,181.82,181.96,181.18,181.36,46039.0,175.7036,175.8389,175.0851,175.2591,46039.0
2020-05-26 15:35:00,181.4,181.72,181.37,181.5,41131.0,175.2977,175.6069,175.2687,175.3943,41131.0
2020-05-26 15:40:00,181.46,181.47,181.07,181.1,12240.0,175.3557,175.3654,174.9788,175.0078,12240.0
2020-05-26 15:45:00,181.13,181.22,180.93,180.99,11726.0,175.0368,175.1238,174.8435,174.9015,11726.0
2020-05-26 15:50:00,180.99,181.38,180.98,181.01,17464.0,174.9015,175.2784,174.8918,174.9208,17464.0
2020-05-26 15:55:00,180.98,181.14,180.9,181.11,78634.0,174.8918,175.0465,174.8145,175.0175,78634.0
2020-05-27 09:30:00,181.78,181.78,180.8,181.04,50126.0,175.6649,175.6649,174.7179,174.9498,50126.0
2020-05-27 09:35:00,181.12,181.12,180.53,180.58,43613.0,175.0271,175.0271,174.457,174.5053,43613.0
2020-05-27 09:40:00,180.6,180.9,180.28,180.68,11635.0,174.5246,174.8145,174.2154,174.6019,11635.0
2020-05-27 09:45:00,180.65,180.67,179.86,179.9,15754.0,174.5729,174.5923,173.8095,173.8482,15754.0
2020-05-27 09:50:00,179.96,180.18,179.51,179.51,5696.0,173.9062,174.1188,173.4713,173.4713,5696.0
2020-05-27 09:55:00,179.78,179.97,179.6,179.71,16683.0,173.7322,173.9158,173.5583,173.6646,16683.0
2020-05-27 10:00:00,179.8,179.93,179.54,179.74,5025.0,173.7515,173.8772,173.5003,173.6936,5025.0
2020-05-27 10:05:00,179.8,180.21,179.8,180.16,11690.0,173.7515,174.1477,173.7515,174.0994,11690.0
2020-05-27 10:10:00,180.24,180.38,180.16,180.33,14620.0,174.1767,174.312,174.0994,174.2637,14620.0
2020-05-27 10:15:00,180.31,180.42,180.22,180.24,10505.0,174.2444,174.3507,174.1574,174.1767,10505.0
2020-05-27 10:20:00,180.28,180.28,179.68,179.89,10233.0,174.2154,174.2154,173.6356,173.8385,10233.0
2020-05-27 10:25:00,179.78,180.01,179.74,179.93,6254.0,173.7322,173.9545,173.6936,173.8772,6254.0
2020-05-27 10:30:00,179.86,179.99,179.57,179.62,15408.0,173.8095,173.9351,173.5293,173.5776,15408.0
2020-05-27 10:35:00,179.6,179.75,179.21,179.21,16361.0,173.5583,173.7032,173.1814,173.1814,16361.0
2020-05-27 10:40:00,179.17,179.17,178.52,178.86,15254.0,173.1427,173.1427,172.5146,172.8432,15254.0
2020-05-27 10:45:00,178.79,178.84,177.94,177.94,45206.0,172.7755,172.8238,171.9541,171.9541,45206.0
2020-05-27 10:50:00,178.0,178.68,177.93,178.68,14762.0,172.0121,172.6692,171.9444,172.6692,14762.0
2020-05-27 10:55:00,178.62,178.69,178.45,178.67,8080.0,172.6112,172.6789,172.447,172.6595,8080.0
2020-05-27 11:00:00,178.65,178.65,178.24,178.57,11620.0,172.6402,172.6402,172.244,172.5629,11620.0
2020-05-27 11:05:00,178.55,178.89,178.48,178.82,24074.0,172.5436,172.8721,172.4759,172.8045,24074.0
2020-05-27 11:10:00,178.76,178.95,178.67,178.79,4438.0,172.7465,172.9301,172.6595,172.7755,4438.0
2020-05-27 11:15:00,178.76,179.22,178.48,179.22,18129.0,172.7465,173.191,172.4759,173.191,18129.0
2020-05-27 11:20:00,179.25,179.26,179.12,179.16,4923.0,173.22,173.2297,173.0944,173.1331,4923.0
2020-05-27 11:25:00,179.17,179.39,179.14,179.32,10067.0,173.1427,173.3553,173.1137,173.2877,10067.0
2020-05-27 11:30:00,179.31,179.46,179.31,179.34,8084.0,173.278,173.423,173.278,173.307,8084.0
2020-05-27 11:35:00,179.33,179.47,178.46,178.78,24368.0,173.2973,173.4326,172.4566,172.7658,24368.0
2020-05-27 11:40:00,178.86,179.04,178.85,179.01,15184.0,172.8432,173.0171,172.8335,172.9881,15184.0
2020-05-27 11:45:00,179.04,179.73,179.04,179.68,16687.0,173.0171,173.6839,173.0171,173.6356,16687.0
2020-05-27 11:50:00,179.7,179.71,179.55,179.66,5044.0,173.6549,173.6646,173.5099,173.6162,5044.0
2020-05-27 11:55:00,179.7,179.78,179.64,179.73,16759.0,173.6549,173.7322,173.5969,173.6839,16759.0
2020-05-27 12:00:00,179.75,180.03,179.55,180.03,7708.0,173.7032,173.9738,173.5099,173.9738,7708.0
2020-05-27 12:05:00,180.04,180.28,180.03,180.24,3983.0,173.9835,174.2154,173.9738,174.1767,3983.0
2020-05-27 12:10:00,180.22,180.32,180.07,180.16,2315.0,174.1574,174.254,174.0125,174.0994,2315.0
2020-05-27 12:15:00,180.22,180.3,180.16,180.23,2701.0,174.1574,174.2347,174.0994,174.1671,2701.0
2020-05-27 12:20:00,180.26,180.26,180.02,180.13,3488.0,174.1961,174.1961,173.9641,174.0704,3488.0
2020-05-27 12:25:00,180.2,180.33,179.99,180.03,18188.0,174.1381,174.2637,173.9351,173.9738,18188.0
2020-05-27 12:30:00,180.07,180.22,179.97,180.22,11515.0,174.0125,174.1574,173.9158,174.1574,11515.0
2020-05-27 12:35:00,180.2,180.32,180.17,180.28,6948.0,174.1381,174.254,174.1091,174.2154,6948.0
2020-05-27 12:40:00,180.3,180.35,180.22,180.3,17969.0,174.2347,174.283,174.1574,174.2347,17969.0
2020-05-27 12:45:00,180.37,180.6,180.37,180.58,31912.0,174.3024,174.5246,174.3024,174.5053,31912.0
2020-05-27 12:50:00,180.6,180.75,180.57,180.69,8330.0,174.5246,174.6696,174.4956,174.6116,8330.0
2020-05-27 12:55:00,180.68,180.68,180.48,180.49,2649.0,174.6019,174.6019,174.4087,174.4183,2649.0
2020-05-27 13:00:00,180.46,180.66,180.06,180.61,28525.0,174.3893,174.5826,174.0028,174.5343,28525.0
2020-05-27 13:05:00,180.56,180.67,180.48,180.48,5232.0,174.486,174.5923,174.4087,174.4087,5232.0
2020-05-27 13:10:00,180.44,180.56,180.4,180.42,14387.0,174.37,174.486,174.3314,174.3507,14387.0
2020-05-27 13:15:00,180.48,180.58,180.43,180.58,1567.0,174.4087,174.5053,174.3603,174.5053,1567.0
2020-05-27 13:20:00,180.61,180.69,180.55,180.55,3782.0,174.5343,174.6116,174.4763,174.4763,3782.0
2020-05-27 13:25:00,180.58,180.6,180.45,180.5,3791.0,174.5053,174.5246,174.3797,174.428,3791.0
2020-05-27 13:30:00,180.44,180.53,180.19,180.22,3009.0,174.37,174.457,174.1284,174.1574,3009.0
2020-05-27 13:35:00,180.26,180.55,180.22,180.55,17441.0,174.1961,174.4763,174.1574,174.4763,17441.0
2020-05-27 13:40:00,180.61,180.61,180.41,180.51,10658.0,174.5343,174.5343,174.341,174.4377,10658.0
2020-05-27 13:45:00,180.39,180.52,180.39,180.51,1894.0,174.3217,174.4473,174.3217,174.4377,1894.0
2020-05-27 13:50:00,180.51,180.61,180.42,180.54,5467.0,174.4377,174.5343,174.3507,174.4666,5467.0
2020-05-27 13:55:00,180.59,180.62,180.47,180.62,2861.0,174.515,174.544,174.399,174.544,2861.0
2020-05-27 14:00:00,180.72,181.13,180.72,181.1,9349.0,174.6406,175.0368,174.6406,175.0078,9349.0
2020-05-27 14:05:00,181.1,181.1,180.93,181.06,12818.0,175.0078,175.0078,174.8435,174.9692,12818.0
2020-05-27 14:10:00,181.06,181.26,181.06,181.26,3667.0,174.9692,175.1624,174.9692,175.1624,3667.0
2020-05-27 14:15:00,181.27,181.4,181.24,181.34,10777.0,175.1721,175.2977,175.1431,175.2397,10777.0
2020-05-27 14:20:00,181.31,181.34,181.1,181.14,16632.0,175.2107,175.2397,175.0078,175.0465,16632.0
2020-05-27 14:25:00,181.13,181.27,181.12,181.2,10531.0,175.0368,175.1721,175.0271,175.1044,10531.0
2020-05-27 14:30:00,181.23,181.38,181.12,181.33,23653.0,175.1334,175.2784,175.0271,175.2301,23653.0
2020-05-27 14:35:00,181.31,181.32,181.17,181.21,16308.0,175.2107,175.2204,175.0754,175.1141,16308.0
2020-05-27 14:40:00,181.2,181.21,181.07,181.14,9835.0,175.1044,175.1141,174.9788,175.0465,9835.0
2020-05-27 14:45:00,181.11,181.27,181.03,181.27,8561.0,175.0175,175.1721,174.9402,175.1721,8561.0
2020-05-27 14:50:00,181.27,181.56,181.21,181.56,21259.0,175.1721,175.4523,175.1141,175.4523,21259.0
2020-05-27 14:55:00,181.55,181.69,181.54,181.68,3410.0,175.4427,175.578,175.433,175.5683,3410.0
2020-05-27 15:00:00,181.69,181.72,181.56,181.58,13895.0,175.578,175.6069,175.4523,175.4717,13895.0
2020-05-27 15:05:00,181.61,181.69,181.51,181.64,4404.0,175.5006,175.578,175.404,175.5296,4404.0
2020-05-27 15:10:00,181.68,181.82,181.56,181.78,21827.0,175.5683,175.7036,175.4523,175.6649,21827.0
2020-05-27 15:15:00,181.77,181.79,181.58,181.79,18514.0,175.6553,175.6746,175.4717,175.6746,18514.0
2020-05-27 15:20:00,181.77,181.84,181.69,181.81,13932.0,175.6553,175.7229,175.578,175.6939,13932.0
2020-05-27 15:25:00,181.74,181.84,181.67,181.78,6988.0,175.6263,175.7229,175.5586,175.6649,6988.0
2020-05-27 15:30:00,181.74,181.77,181.49,181.52,37482.0,175.6263,175.6553,175.3847,175.4137,37482.0
2020-05-27 15:35:00,181.54,181.92,181.47,181.83,138797.0,175.433,175.8002,175.3654,175.7132,138797.0
2020-05-27 15:40:00,181.84,182.19,181.84,182.17,14752.0,175.7229,176.0611,175.7229,176.0418,14752.0
2020-05-27 15:45:00,182.15,182.3,182.11,182.2,166975.0,176.0225,176.1674,175.9838,176.0708,166975.0
2020-05-27 15:50:00,182.23,182.47,182.2,182.33,238504.0,176.0998,176.3317,176.0708,176.1964,238504.0
2020-05-27 15:55:00,182.32,182.58,182.27,182.55,116349.0,176.1868,176.438,176.1384,176.409,116349.0
2020-05-28 09:30:00,182.89,182.89,182.41,182.71,137087.0,176.7376,176.7376,176.2737,176.5636,137087.0
2020-05-28 09:35:00,182.74,183.12,182.74,182.78,32841.0,176.5926,176.9599,176.5926,176.6313,32841.0
2020-05-28 09:40:00,182.81,183.45,182.81,183.4,164566.0,176.6603,177.2788,176.6603,177.2304,164566.0
2020-05-28 09:45:00,183.43,183.43,183.05,183.08,15909.0,177.2594,177.2594,176.8922,176.9212,15909.0
2020-05-28 09:50:00,183.14,183.43,183.06,183.36,17519.0,176.9792,177.2594,176.9019,177.1918,17519.0
2020-05-28 09:55:00,183.21,183.29,182.97,183.15,8796.0,177.0468,177.1241,176.8149,176.9888,8796.0
2020-05-28 10:00:00,183.18,183.35,182.81,183.35,22230.0,177.0178,177.1821,176.6603,177.1821,22230.0
2020-05-28 10:05:00,183.27,183.75,183.27,183.66,17555.0,177.1048,177.5687,177.1048,177.4817,17555.0
2020-05-28 10:10:00,183.65,183.85,183.6,183.78,19112.0,177.472,177.6653,177.4237,177.5976,19112.0
2020-05-28 10:15:00,183.66,183.78,183.34,183.43,22704.0,177.4817,177.5976,177.1725,177.2594,22704.0
2020-05-28 10:20:00,183.41,183.77,183.4,183.6,12179.0,177.2401,177.588,177.2304,177.4237,12179.0
2020-05-28 10:25:00,183.65,183.87,183.64,183.71,7548.0,177.472,177.6846,177.4624,177.53,7548.0
2020-05-28 10:30:00,183.83,183.87,183.63,183.8,13789.0,177.646,177.6846,177.4527,177.617,13789.0
2020-05-28 10:35:00,183.78,183.97,183.75,183.94,12814.0,177.5976,177.7813,177.5687,177.7523,12814.0
2020-05-28 10:40:00,184.01,184.28,184.0,184.23,11726.0,177.8199,178.0808,177.8102,178.0325,11726.0
2020-05-28 10:45:00,184.22,184.34,184.21,184.3,1801.0,178.0228,178.1388,178.0132,178.1002,1801.0
2020-05-28 10:50:00,184.22,184.31,184.2,184.23,11803.0,178.0228,178.1098,178.0035,178.0325,11803.0
2020-05-28 10:55:00,184.28,184.33,184.16,184.32,10743.0,178.0808,178.1291,177.9649,178.1195,10743.0
2020-05-28 11:00:00,184.35,184.43,184.18,184.26,17360.0,178.1485,178.2258,177.9842,178.0615,17360.0
2020-05-28 11:05:00,184.29,184.5,184.13,184.13,4734.0,178.0905,178.2934,177.9359,177.9359,4734.0
2020-05-28 11:10:00,183.98,184.25,183.98,184.24,8078.0,177.7909,178.0518,177.7909,178.0422,8078.0
2020-05-28 11:15:00,184.29,184.3,184.1,184.24,16965.0,178.0905,178.1002,177.9069,178.0422,16965.0
2020-05-28 11:20:00,184.18,184.18,183.91,183.95,10419.0,177.9842,177.9842,177.7233,177.7619,10419.0
2020-05-28 11:25:00,183.96,184.28,183.89,184.28,16055.0,177.7716,178.0808,177.7039,178.0808,16055.0
2020-05-28 11:30:00,184.24,184.31,184.01,184.06,8982.0,178.0422,178.1098,177.8199,177.8682,8982.0
2020-05-28 11:35:00,184.0,184.19,183.96,183.97,18990.0,177.8102,177.9939,177.7716,177.7813,18990.0
2020-05-28 11:40:00,183.93,184.13,183.8,184.13,10018.0,177.7426,177.9359,177.617,177.9359,10018.0
2020-05-28 11:45:00,184.11,184.22,184.09,184.22,1291.0,177.9165,178.0228,177.8972,178.0228,1291.0
2020-05-28 11:50:00,184.23,184.32,184.2,184.29,8197.0,178.0325,178.1195,178.0035,178.0905,8197.0
2020-05-28 11:55:00,184.34,184.6,184.33,184.6,8334.0,178.1388,178.3901,178.1291,178.3901,8334.0
2020-05-28 12:00:00,184.54,184.66,184.45,184.5,6558.0,178.3321,178.448,178.2451,178.2934,6558.0
2020-05-28 12:05:00,184.58,184.71,184.57,184.62,9083.0,178.3707,178.4964,178.3611,178.4094,9083.0
2020-05-28 12:10:00,184.57,184.67,184.52,184.6,6296.0,178.3611,178.4577,178.3128,178.3901,6296.0
2020-05-28 12:15:00,184.58,184.71,184.55,184.68,9556.0,178.3707,178.4964,178.3417,178.4674,9556.0
2020-05-28 12:20:00,184.68,184.7,184.61,184.65,14518.0,178.4674,178.4867,178.3997,178.4384,14518.0
2020-05-28 12:25:00,184.69,184.69,184.43,184.54,5373.0,178.477,178.477,178.2258,178.3321,5373.0
2020-05-28 12:30:00,184.51,184.72,184.48,184.67,7124.0,178.3031,178.506,178.2741,178.4577,7124.0
2020-05-28 12:35:00,184.68,184.88,184.65,184.88,8948.0,178.4674,178.6606,178.4384,178.6606,8948.0
2020-05-28 12:40:00,184.87,185.05,184.86,185.03,7873.0,178.651,178.8249,178.6413,178.8056,7873.0
2020-05-28 12:45:00,185.06,185.06,184.86,185.05,21716.0,178.8346,178.8346,178.6413,178.8249,21716.0
2020-05-28 12:50:00,185.04,185.15,185.04,185.14,3644.0,178.8153,178.9216,178.8153,178.9119,3644.0
2020-05-28 12:55:00,185.16,185.17,185.0,185.0,8407.0,178.9312,178.9409,178.7766,178.7766,8407.0
2020-05-28 13:00:00,185.06,185.24,185.06,185.24,14929.0,178.8346,179.0085,178.8346,179.0085,14929.0
2020-05-28 13:05:00,185.21,185.21,185.1,185.14,3829.0,178.9795,178.9795,178.8732,178.9119,3829.0
2020-05-28 13:10:00,185.12,185.29,185.09,185.28,4084.0,178.8926,179.0569,178.8636,179.0472,4084.0
2020-05-28 13:15:00,185.23,185.25,185.16,185.16,4187.0,178.9989,179.0182,178.9312,178.9312,4187.0
2020-05-28 13:20:00,185.2,185.31,185.18,185.31,2103.0,178.9699,179.0762,178.9506,179.0762,2103.0
2020-05-28 13:25:00,185.28,185.4,185.21,185.4,2829.0,179.0472,179.1632,178.9795,179.1632,2829.0
2020-05-28 13:30:00,185.4,185.4,185.29,185.35,11412.0,179.1632,179.1632,179.0569,179.1148,11412.0
2020-05-28 13:35:00,185.3,185.47,185.29,185.45,10577.0,179.0665,179.2308,179.0569,179.2115,10577.0
2020-05-28 13:40:00,185.48,185.51,185.44,185.44,5323.0,179.2405,179.2695,179.2018,179.2018,5323.0
2020-05-28 13:45:00,185.5,185.5,185.35,185.35,3850.0,179.2598,179.2598,179.1148,179.1148,3850.0
2020-05-28 13:50:00,185.35,185.35,185.06,185.21,9476.0,179.1148,179.1148,178.8346,178.9795,9476.0
2020-05-28 13:55:00,185.24,185.42,185.04,185.12,35683.0,179.0085,179.1825,178.8153,178.8926,35683.0
2020-05-28 14:00:00,185.16,185.27,185.13,185.14,21788.0,178.9312,179.0375,178.9022,178.9119,21788.0
2020-05-28 14:05:00,185.07,185.12,184.94,184.94,33862.0,178.8443,178.8926,178.7186,178.7186,33862.0
2020-05-28 14:10:00,184.87,184.97,184.83,184.97,21989.0,178.651,178.7476,178.6123,178.7476,21989.0
2020-05-28 14:15:00,184.95,185.21,184.95,185.13,21906.0,178.7283,178.9795,178.7283,178.9022,21906.0
2020-05-28 14:20:00,185.12,185.22,185.05,185.05,19104.0,178.8926,178.9892,178.8249,178.8249,19104.0
2020-05-28 14:25:00,185.04,185.06,184.75,184.78,38947.0,178.8153,178.8346,178.535,178.564,38947.0
2020-05-28 14:30:00,184.83,184.96,184.78,184.86,18248.0,178.6123,178.738,178.564,178.6413,18248.0
2020-05-28 14:35:00,184.95,184.99,184.78,184.79,11438.0,178.7283,178.7669,178.564,178.5737,11438.0
2020-05-28 14:40:00,184.82,184.85,184.53,184.55,14771.0,178.6027,178.6317,178.3224,178.3417,14771.0
2020-05-28 14:45:00,184.57,184.66,184.54,184.61,12103.0,178.3611,178.448,178.3321,178.3997,12103.0
2020-05-28 14:50:00,184.61,184.71,184.52,184.6,8171.0,178.3997,178.4964,178.3128,178.3901,8171.0
2020-05-28 14:55:00,184.61,184.79,184.47,184.75,13617.0,178.3997,178.5737,178.2644,178.535,13617.0
2020-05-28 15:00:00,184.74,184.95,184.74,184.92,9080.0,178.5254,178.7283,178.5254,178.6993,9080.0
2020-05-28 15:05:00,184.93,184.93,184.79,184.79,11917.0,178.709,178.709,178.5737,178.5737,11917.0
2020-05-28 15:10:00,184.76,185.08,184.64,185.08,16897.0,178.5447,178.8539,178.4287,178.8539,16897.0
2020-05-28 15:15:00,184.93,184.94,184.03,184.03,25747.0,178.709,178.7186,177.8392,177.8392,25747.0
2020-05-28 15:20:00,184.09,184.23,183.88,184.13,400915.0,177.8972,178.0325,177.6943,177.9359,400915.0
2020-05-28 15:25:00,184.13,184.29,183.71,183.71,33466.0,177.9359,178.0905,177.53,177.53,33466.0
2020-05-28 15:30:00,183.69,183.87,183.28,183.52,76193.0,177.5107,177.6846,177.1145,177.3464,76193.0
2020-05-28 15:35:00,183.51,183.75,183.37,183.67,18177.0,177.3367,177.5687,177.2014,177.4914,18177.0
2020-05-28 15:40:00,183.59,183.61,183.34,183.44,14520.0,177.414,177.4334,177.1725,177.2691,14520.0
2020-05-28 15:45:00,183.47,183.51,182.72,182.79,32624.0,177.2981,177.3367,176.5733,176.641,32624.0
2020-05-28 15:50:00,182.68,182.76,182.34,182.53,32121.0,176.5347,176.612,176.2061,176.3897,32121.0
2020-05-28 15:55:00,182.67,183.13,182.67,182.79,49481.0,176.525,176.9695,176.525,176.641,49481.0
2020-05-29 09:30:00,183.13,183.51,182.74,183.17,114179.0,176.9695,177.3367,176.5926,177.0082,114179.0
2020-05-29 09:35:00,183.19,183.32,182.83,183.28,31412.0,177.0275,177.1531,176.6796,177.1145,31412.0
2020-05-29 09:40:00,183.19,183.4,183.05,183.37,10773.0,177.0275,177.2304,176.8922,177.2014,10773.0
2020-05-29 09:45:00,183.29,183.7,183.13,183.57,26602.0,177.1241,177.5203,176.9695,177.3947,26602.0
2020-05-29 09:50:00,183.53,183.64,183.43,183.43,13395.0,177.3561,177.4624,177.2594,177.2594,13395.0
2020-05-29 09:55:00,183.43,183.56,183.03,183.17,15527.0,177.2594,177.3851,176.8729,177.0082,15527.0
2020-05-29 10:00:00,183.13,183.24,182.99,183.15,8794.0,176.9695,177.0758,176.8342,176.9888,8794.0
2020-05-29 10:05:00,183.31,183.35,182.5,182.6,13625.0,177.1435,177.1821,176.3607,176.4573,13625.0
2020-05-29 10:10:00,182.61,182.68,182.28,182.44,47439.0,176.467,176.5347,176.1481,176.3027,47439.0
2020-05-29 10:15:00,182.41,182.64,182.34,182.5,11785.0,176.2737,176.496,176.2061,176.3607,11785.0
2020-05-29 10:20:00,182.47,182.57,182.15,182.44,18338.0,176.3317,176.4284,176.0225,176.3027,18338.0
2020-05-29 10:25:00,182.35,182.57,182.19,182.4,11473.0,176.2158,176.4284,176.0611,176.2641,11473.0
2020-05-29 10:30:00,182.51,182.79,182.46,182.77,18123.0,176.3704,176.641,176.3221,176.6216,18123.0
2020-05-29 10:35:00,182.76,182.8,182.56,182.71,13845.0,176.612,176.6506,176.4187,176.5636,13845.0
2020-05-29 10:40:00,182.62,182.69,182.25,182.46,3713.0,176.4767,176.5443,176.1191,176.3221,3713.0
2020-05-29 10:45:00,182.4,182.41,182.04,182.12,20679.0,176.2641,176.2737,175.9162,175.9935,20679.0
2020-05-29 10:50:00,182.14,182.28,181.99,182.02,16902.0,176.0128,176.1481,175.8679,175.8969,16902.0
2020-05-29 10:55:00,182.08,182.47,182.03,182.37,13389.0,175.9548,176.3317,175.9065,176.2351,13389.0
2020-05-29 11:00:00,182.37,182.49,181.83,181.99,12991.0,176.2351,176.351,175.7132,175.8679,12991.0
2020-05-29 11:05:00,182.0,182.27,181.99,182.07,12412.0,175.8775,176.1384,175.8679,175.9452,12412.0
2020-05-29 11:10:00,182.18,182.55,182.17,182.53,10180.0,176.0515,176.409,176.0418,176.3897,10180.0
2020-05-29 11:15:00,182.62,182.63,182.4,182.55,26463.0,176.4767,176.4863,176.2641,176.409,26463.0
2020-05-29 11:20:00,182.61,182.65,182.45,182.45,4168.0,176.467,176.5057,176.3124,176.3124,4168.0
2020-05-29 11:25:00,182.36,182.66,182.36,182.48,4314.0,176.2254,176.5153,176.2254,176.3414,4314.0
2020-05-29 11:30:00,182.5,182.51,182.21,182.46,13951.0,176.3607,176.3704,176.0805,176.3221,13951.0
2020-05-29 11:35:00,182.42,182.78,182.39,182.63,8587.0,176.2834,176.6313,176.2544,176.4863,8587.0
2020-05-29 11:40:00,182.64,182.68,182.52,182.61,4476.0,176.496,176.5347,176.38,176.467,4476.0
2020-05-29 11:45:00,182.63,182.99,182.52,182.99,9526.0,176.4863,176.8342,176.38,176.8342,9526.0
2020-05-29 11:50:00,182.96,183.05,182.89,182.9,7707.0,176.8052,176.8922,176.7376,176.7473,7707.0
2020-05-29 11:55:00,182.92,183.06,182.86,182.86,11324.0,176.7666,176.9019,176.7086,176.7086,11324.0
2020-05-29 12:00:00,182.92,183.07,182.86,183.01,11593.0,176.7666,176.9115,176.7086,176.8536,11593.0
2020-05-29 12:05:00,183.04,183.04,182.72,182.76,3719.0,176.8825,176.8825,176.5733,176.612,3719.0
2020-05-29 12:10:00,182.84,182.84,182.69,182.69,5842.0,176.6893,176.6893,176.5443,176.5443,5842.0
2020-05-29 12:15:00,182.56,182.56,182.27,182.3,5724.0,176.4187,176.4187,176.1384,176.1674,5724.0
2020-05-29 12:20:00,182.28,182.39,182.22,182.35,4419.0,176.1481,176.2544,176.0901,176.2158,4419.0
2020-05-29 12:25:00,182.31,182.57,182.28,182.56,9013.0,176.1771,176.4284,176.1481,176.4187,9013.0
2020-05-29 12:30:00,182.5,182.51,182.35,182.35,8790.0,176.3607,176.3704,176.2158,176.2158,8790.0
2020-05-29 12:35:00,182.35,182.63,182.35,182.6,6021.0,176.2158,176.4863,176.2158,176.4573,6021.0
2020-05-29 12:40:00,182.55,182.67,182.4,182.48,5742.0,176.409,176.525,176.2641,176.3414,5742.0
2020-05-29 12:45:00,182.46,182.46,182.29,182.29,28464.0,176.3221,176.3221,176.1578,176.1578,28464.0
2020-05-29 12:50:00,182.26,182.27,181.64,182.08,24892.0,176.1288,176.1384,175.5296,175.9548,24892.0
2020-05-29 12:55:00,181.98,183.2,181.98,182.89,22356.0,175.8582,177.0372,175.8582,176.7376,22356.0
2020-05-29 13:00:00,182.83,182.94,182.52,182.52,12663.0,176.6796,176.7859,176.38,176.38,12663.0
2020-05-29 13:05:00,182.62,182.85,182.52,182.75,14740.0,176.4767,176.6989,176.38,176.6023,14740.0
2020-05-29 13:10:00,182.7,182.99,182.7,182.88,10111.0,176.554,176.8342,176.554,176.7279,10111.0
2020-05-29 13:15:00,182.91,183.02,182.69,182.75,10727.0,176.7569,176.8632,176.5443,176.6023,10727.0
2020-05-29 13:20:00,182.78,182.88,182.71,182.73,3055.0,176.6313,176.7279,176.5636,176.583,3055.0
2020-05-29 13:25:00,182.7,182.83,182.68,182.72,3344.0,176.554,176.6796,176.5347,176.5733,3344.0
2020-05-29 13:30:00,182.74,182.8,182.68,182.71,8760.0,176.5926,176.6506,176.5347,176.5636,8760.0
2020-05-29 13:35:00,182.68,182.69,182.47,182.5,9655.0,176.5347,176.5443,176.3317,176.3607,9655.0
2020-05-29 13:40:00,182.54,182.56,182.42,182.46,9103.0,176.3994,176.4187,176.2834,176.3221,9103.0
2020-05-29 13:45:00,182.39,182.53,182.37,182.51,6571.0,176.2544,176.3897,176.2351,176.3704,6571.0
2020-05-29 13:50:00,182.44,182.5,182.29,182.44,39071.0,176.3027,176.3607,176.1578,176.3027,39071.0
2020-05-29 13:55:00,182.43,182.62,182.4,182.56,50062.0,176.2931,176.4767,176.2641,176.4187,50062.0
2020-05-29 14:00:00,182.56,182.73,182.46,182.53,23902.0,176.4187,176.583,176.3221,176.3897,23902.0
2020-05-29 14:05:00,182.54,183.35,182.48,183.35,45318.0,176.3994,177.1821,176.3414,177.1821,45318.0
2020-05-29 14:10:00,183.38,183.48,183.08,183.14,6060.0,177.2111,177.3077,176.9212,176.9792,6060.0
2020-05-29 14:15:00,183.09,183.36,183.05,183.35,6708.0,176.9309,177.1918,176.8922,177.1821,6708.0
2020-05-29 14:20:00,183.37,183.42,183.18,183.34,6414.0,177.2014,177.2498,177.0178,177.1725,6414.0
2020-05-29 14:25:00,183.36,183.61,183.28,183.46,11358.0,177.1918,177.4334,177.1145,177.2884,11358.0
2020-05-29 14:30:00,183.51,183.53,183.33,183.37,9709.0,177.3367,177.3561,177.1628,177.2014,9709.0
2020-05-29 14:35:00,183.41,183.41,183.17,183.22,7696.0,177.2401,177.2401,177.0082,177.0565,7696.0
2020-05-29 14:40:00,183.22,183.34,183.08,183.09,7437.0,177.0565,177.1725,176.9212,176.9309,7437.0
2020-05-29 14:45:00,183.12,183.2,182.69,182.69,16936.0,176.9599,177.0372,176.5443,176.5443,16936.0
2020-05-29 14:50:00,182.76,182.76,181.81,182.42,23525.0,176.612,176.612,175.6939,176.2834,23525.0
2020-05-29 14:55:00,182.39,183.73,182.18,183.73,43579.0,176.2544,177.5493,176.0515,177.5493,43579.0
2020-05-29 15:00:00,183.91,184.33,183.79,184.3,15644.0,177.7233,178.1291,177.6073,178.1002,15644.0
2020-05-29 15:05:00,184.2,184.21,183.9,183.92,8501.0,178.0035,178.0132,177.7136,177.7329,8501.0
2020-05-29 15:10:00,184.0,184.11,183.71,183.76,6157.0,177.8102,177.9165,177.53,177.5783,6157.0
2020-05-29 15:15:00,183.78,183.97,183.58,183.96,7447.0,177.5976,177.7813,177.4044,177.7716,7447.0
2020-05-29 15:20:00,184.09,184.33,183.92,184.3,9373.0,177.8972,178.1291,177.7329,178.1002,9373.0
2020-05-29 15:25:00,184.19,184.22,183.83,183.89,7069.0,177.9939,178.0228,177.646,177.7039,7069.0
2020-05-29 15:30:00,183.95,184.2,183.77,183.96,12770.0,177.7619,178.0035,177.588,177.7716,12770.0
2020-05-29 15:35:00,183.98,184.24,183.89,184.21,15331.0,177.7909,178.0422,177.7039,178.0132,15331.0
2020-05-29 15:40:00,184.2,184.32,184.06,184.3,23056.0,178.0035,178.1195,177.8682,178.1002,23056.0
2020-05-29 15:45:00,184.28,184.35,183.91,183.94,28518.0,178.0808,178.1485,177.7233,177.7523,28518.0
2020-05-29 15:50:00,183.97,184.72,183.97,184.72,47462.0,177.7813,178.506,177.7813,178.506,47462.0
2020-05-29 15:55:00,184.68,184.87,184.24,184.46,310649.0,178.4674,178.651,178.0422,178.2548,310649.0
2020-06-01 09:30:00,184.32,184.54,183.85,184.32,78558.0,178.1195,178.3321,177.6653,178.1195,78558.0
2020-06-01 09:35:00,184.23,184.4,183.83,183.88,38571.0,178.0325,178.1968,177.646,177.6943,38571.0
2020-06-01 09:40:00,184.04,184.77,183.97,184.68,21754.0,177.8489,178.5543,177.7813,178.4674,21754.0
2020-06-01 09:45:00,184.72,184.88,184.55,184.72,21483.0,178.506,178.6606,178.3417,178.506,21483.0
2020-06-01 09:50:00,184.73,184.8,184.59,184.65,6430.0,178.5157,178.5833,178.3804,178.4384,6430.0
2020-06-01 09:55:00,184.69,184.81,184.63,184.7,4749.0,178.477,178.593,178.4191,178.4867,4749.0
2020-06-01 10:00:00,184.62,184.96,184.53,184.8,14126.0,178.4094,178.738,178.3224,178.5833,14126.0
2020-06-01 10:05:00,184.83,185.2,184.83,184.96,21107.0,178.6123,178.9699,178.6123,178.738,21107.0
2020-06-01 10:10:00,184.9,185.13,184.78,184.95,16456.0,178.68,178.9022,178.564,178.7283,16456.0
2020-06-01 10:15:00,184.97,185.03,184.88,184.96,3316.0,178.7476,178.8056,178.6606,178.738,3316.0
2020-06-01 10:20:00,184.85,184.94,184.77,184.77,8116.0,178.6317,178.7186,178.5543,178.5543,8116.0
2020-06-01 10:25:00,184.84,184.95,184.8,184.94,13057.0,178.622,178.7283,178.5833,178.7186,13057.0
2020-06-01 10:30:00,184.92,185.12,184.9,185.11,3738.0,178.6993,178.8926,178.68,178.8829,3738.0
2020-06-01 10:35:00,185.07,185.08,185.03,185.03,2900.0,178.8443,178.8539,178.8056,178.8056,2900.0
2020-06-01 10:40:00,185.05,185.11,184.95,184.97,6942.0,178.8249,178.8829,178.7283,178.7476,6942.0
2020-06-01 10:45:00,185.1,185.1,184.72,184.79,14730.0,178.8732,178.8732,178.506,178.5737,14730.0
2020-06-01 10:50:00,184.79,184.93,184.68,184.92,2383.0,178.5737,178.709,178.4674,178.6993,2383.0
2020-06-01 10:55:00,185.03,185.03,184.96,184.97,716.0,178.8056,178.8056,178.738,178.7476,716.0
2020-06-01 11:00:00,185.08,185.09,184.74,184.74,11052.0,178.8539,178.8636,178.5254,178.5254,11052.0
2020-06-01 11:05:00,184.73,184.86,184.69,184.79,18622.0,178.5157,178.6413,178.477,178.5737,18622.0
2020-06-01 11:10:00,184.77,184.86,184.67,184.86,16951.0,178.5543,178.6413,178.4577,178.6413,16951.0
2020-06-01 11:15:00,184.79,184.85,184.63,184.66,12070.0,178.5737,178.6317,178.4191,178.448,12070.0
2020-06-01 11:20:00,184.6,184.74,184.56,184.56,4815.0,178.3901,178.5254,178.3514,178.3514,4815.0
2020-06-01 11:25:00,184.56,184.65,184.46,184.65,11700.0,178.3514,178.4384,178.2548,178.4384,11700.0
2020-06-01 11:30:00,184.67,184.89,184.66,184.89,5928.0,178.4577,178.6703,178.448,178.6703,5928.0
2020-06-01 11:35:00,184.9,184.94,184.78,184.89,2047.0,178.68,178.7186,178.564,178.6703,2047.0
2020-06-01 11:40:00,184.88,185.0,184.87,185.0,3626.0,178.6606,178.7766,178.651,178.7766,3626.0
2020-06-01 11:45:00,184.98,185.05,184.92,185.0,10143.0,178.7573,178.8249,178.6993,178.7766,10143.0
2020-06-01 11:50:00,184.98,184.98,184.92,184.93,5650.0,178.7573,178.7573,178.6993,178.709,5650.0
2020-06-01 11:55:00,184.94,185.04,184.94,185.04,3681.0,178.7186,178.8153,178.7186,178.8153,3681.0
2020-06-01 12:00:00,185.0,185.02,184.81,185.01,5932.0,178.7766,178.7959,178.593,178.7863,5932.0
2020-06-01 12:05:00,185.06,185.08,184.99,184.99,13349.0,178.8346,178.8539,178.7669,178.7669,13349.0
2020-06-01 12:10:00,185.07,185.1,185.07,185.09,2000.0,178.8443,178.8732,178.8443,178.8636,2000.0
2020-06-01 12:15:00,185.1,185.19,185.1,185.19,6036.0,178.8732,178.9602,178.8732,178.9602,6036.0
2020-06-01 12:20:00,185.21,185.31,185.17,185.28,6618.0,178.9795,179.0762,178.9409,179.0472,6618.0
2020-06-01 12:25:00,185.27,185.29,185.21,185.26,9459.0,179.0375,179.0569,178.9795,179.0279,9459.0
2020-06-01 12:30:00,185.28,185.32,185.27,185.28,4496.0,179.0472,179.0858,179.0375,179.0472,4496.0
2020-06-01 12:35:00,185.28,185.33,185.28,185.3,60871.0,179.0472,179.0955,179.0472,179.0665,60871.0
2020-06-01 12:40:00,185.3,185.4,185.3,185.39,34900.0,179.0665,179.1632,179.0665,179.1535,34900.0
2020-06-01 12:45:00,185.4,185.5,185.4,185.49,7943.0,179.1632,179.2598,179.1632,179.2501,7943.0
2020-06-01 12:50:00,185.55,185.55,185.46,185.46,15757.0,179.3081,179.3081,179.2211,179.2211,15757.0
2020-06-01 12:55:00,185.48,185.48,185.34,185.37,13281.0,179.2405,179.2405,179.1052,179.1342,13281.0
2020-06-01 13:00:00,185.38,185.54,185.38,185.52,12754.0,179.1438,179.2984,179.1438,179.2791,12754.0
2020-06-01 13:05:00,185.53,185.65,185.5,185.6,16163.0,179.2888,179.4047,179.2598,179.3564,16163.0
2020-06-01 13:10:00,185.59,185.6,185.5,185.57,15177.0,179.3468,179.3564,179.2598,179.3274,15177.0
2020-06-01 13:15:00,185.58,185.63,185.52,185.56,9793.0,179.3371,179.3854,179.2791,179.3178,9793.0
2020-06-01 13:20:00,185.55,185.61,185.54,185.61,4395.0,179.3081,179.3661,179.2984,179.3661,4395.0
2020-06-01 13:25:00,185.62,185.71,185.62,185.63,2191.0,179.3758,179.4627,179.3758,179.3854,2191.0
2020-06-01 13:30:00,185.65,185.68,185.6,185.68,7186.0,179.4047,179.4337,179.3564,179.4337,7186.0
2020-06-01 13:35:00,185.63,185.75,185.61,185.72,6931.0,179.3854,179.5014,179.3661,179.4724,6931.0
2020-06-01 13:40:00,185.71,185.71,185.63,185.68,3379.0,179.4627,179.4627,179.3854,179.4337,3379.0
2020-06-01 13:45:00,185.63,185.68,185.57,185.58,9393.0,179.3854,179.4337,179.3274,179.3371,9393.0
2020-06-01 13:50:00,185.52,185.52,185.46,185.5,7213.0,179.2791,179.2791,179.2211,179.2598,7213.0
2020-06-01 13:55:00,185.51,185.57,185.44,185.56,1944.0,179.2695,179.3274,179.2018,179.3178,1944.0
2020-06-01 14:00:00,185.56,185.57,185.51,185.52,1500.0,179.3178,179.3274,179.2695,179.2791,1500.0
2020-06-01 14:05:00,185.52,185.59,185.47,185.58,4164.0,179.2791,179.3468,179.2308,179.3371,4164.0
2020-06-01 14:10:00,185.57,185.59,185.46,185.54,3138.0,179.3274,179.3468,179.2211,179.2984,3138.0
2020-06-01 14:15:00,185.51,185.53,185.42,185.5,8669.0,179.2695,179.2888,179.1825,179.2598,8669.0
2020-06-01 14:20:00,185.5,185.5,185.31,185.36,10247.0,179.2598,179.2598,179.0762,179.1245,10247.0
2020-06-01 14:25:00,185.37,185.45,185.37,185.41,9124.0,179.1342,179.2115,179.1342,179.1728,9124.0
2020-06-01 14:30:00,185.43,185.53,185.38,185.52,5771.0,179.1921,179.2888,179.1438,179.2791,5771.0
2020-06-01 14:35:00,185.56,185.63,185.46,185.55,45817.0,179.3178,179.3854,179.2211,179.3081,45817.0
2020-06-01 14:40:00,185.53,185.63,185.53,185.61,10222.0,179.2888,179.3854,179.2888,179.3661,10222.0
2020-06-01 14:45:00,185.59,185.59,185.47,185.54,16463.0,179.3468,179.3468,179.2308,179.2984,16463.0
2020-06-01 14:50:00,185.56,185.62,185.55,185.57,23978.0,179.3178,179.3758,179.3081,179.3274,23978.0
2020-06-01 14:55:00,185.59,185.61,185.55,185.57,3696.0,179.3468,179.3661,179.3081,179.3274,3696.0
2020-06-01 15:00:00,185.63,185.65,185.57,185.64,6274.0,179.3854,179.4047,179.3274,179.3951,6274.0
2020-06-01 15:05:00,185.64,185.66,185.43,185.59,6290.0,179.3951,179.4144,179.1921,179.3468,6290.0
2020-06-01 15:10:00,185.57,185.61,185.41,185.42,9630.0,179.3274,179.3661,179.1728,179.1825,9630.0
2020-06-01 15:15:00,185.38,185.45,185.3,185.45,3292.0,179.1438,179.2115,179.0665,179.2115,3292.0
2020-06-01 15:20:00,185.47,185.48,185.42,185.48,2688.0,179.2308,179.2405,179.1825,179.2405,2688.0
2020-06-01 15:25:00,185.48,185.59,185.47,185.55,2988.0,179.2405,179.3468,179.2308,179.3081,2988.0
2020-06-01 15:30:00,185.55,185.63,185.45,185.55,164659.0,179.3081,179.3854,179.2115,179.3081,164659.0
2020-06-01 15:35:00,185.55,185.56,185.28,185.29,32120.0,179.3081,179.3178,179.0472,179.0569,32120.0
2020-06-01 15:40:00,185.27,185.35,185.18,185.35,18703.0,179.0375,179.1148,178.9506,179.1148,18703.0
2020-06-01 15:45:00,185.36,185.41,185.18,185.27,40326.0,179.1245,179.1728,178.9506,179.0375,40326.0
2020-06-01 15:50:00,185.25,185.49,185.23,185.44,16365.0,179.0182,179.2501,178.9989,179.2018,16365.0
2020-06-01 15:55:00,185.48,185.58,185.35,185.46,62446.0,179.2405,179.3371,179.1148,179.2211,62446.0
2020-06-02 09:30:00,185.82,186.03,185.37,185.54,53813.0,179.569,179.772,179.1342,179.2984,53813.0
2020-06-02 09:35:00,185.54,185.54,185.08,185.36,23319.0,179.2984,179.2984,178.8539,179.1245,23319.0
2020-06-02 09:40:00,185.38,185.43,185.19,185.36,20757.0,179.1438,179.1921,178.9602,179.1245,20757.0
2020-06-02 09:45:00,185.36,185.45,185.0,185.13,12376.0,179.1245,179.2115,178.7766,178.9022,12376.0
2020-06-02 09:50:00,185.16,185.33,185.16,185.2,7602.0,178.9312,179.0955,178.9312,178.9699,7602.0
2020-06-02 09:55:00,185.17,185.38,185.14,185.37,27102.0,178.9409,179.1438,178.9119,179.1342,27102.0
2020-06-02 10:00:00,185.45,185.71,185.42,185.7,15949.0,179.2115,179.4627,179.1825,179.4531,15949.0
2020-06-02 10:05:00,185.67,185.73,185.59,185.62,29980.0,179.4241,179.4821,179.3468,179.3758,29980.0
2020-06-02 10:10:00,185.65,185.65,185.41,185.46,22140.0,179.4047,179.4047,179.1728,179.2211,22140.0
2020-06-02 10:15:00,185.53,185.69,185.5,185.69,14874.0,179.2888,179.4434,179.2598,179.4434,14874.0
2020-06-02 10:20:00,185.7,185.93,185.7,185.88,14534.0,179.4531,179.6753,179.4531,179.627,14534.0
2020-06-02 10:25:00,185.9,185.95,185.79,185.92,14860.0,179.6463,179.6947,179.54,179.6657,14860.0
2020-06-02 10:30:00,185.93,185.97,185.76,185.77,23594.0,179.6753,179.714,179.511,179.5207,23594.0
2020-06-02 10:35:00,185.71,185.84,185.71,185.75,4408.0,179.4627,179.5884,179.4627,179.5014,4408.0
2020-06-02 10:40:00,185.8,185.8,185.36,185.39,6850.0,179.5497,179.5497,179.1245,179.1535,6850.0
2020-06-02 10:45:00,185.44,185.46,184.97,184.97,6755.0,179.2018,179.2211,178.7476,178.7476,6755.0
2020-06-02 10:50:00,184.95,185.11,184.82,185.11,21075.0,178.7283,178.8829,178.6027,178.8829,21075.0
2020-06-02 10:55:00,185.15,185.25,185.07,185.2,2829.0,178.9216,179.0182,178.8443,178.9699,2829.0
2020-06-02 11:00:00,185.02,185.12,184.61,184.83,4949.0,178.7959,178.8926,178.3997,178.6123,4949.0
2020-06-02 11:05:00,184.8,184.86,184.4,184.43,4276.0,178.5833,178.6413,178.1968,178.2258,4276.0
2020-06-02 11:10:00,184.53,184.64,184.32,184.36,11260.0,178.3224,178.4287,178.1195,178.1581,11260.0
2020-06-02 11:15:00,184.34,184.75,184.33,184.75,6603.0,178.1388,178.535,178.1291,178.535,6603.0
2020-06-02 11:20:00,184.84,184.88,184.8,184.81,5101.0,178.622,178.6606,178.5833,178.593,5101.0
2020-06-02 11:25:00,184.81,184.94,184.77,184.77,5087.0,178.593,178.7186,178.5543,178.5543,5087.0
2020-06-02 11:30:00,184.66,184.99,184.66,184.98,2843.0,178.448,178.7669,178.448,178.7573,2843.0
2020-06-02 11:35:00,184.95,184.98,184.93,184.97,1309.0,178.7283,178.7573,178.709,178.7476,1309.0
2020-06-02 11:40:00,185.11,185.16,185.1,185.11,2200.0,178.8829,178.9312,178.8732,178.8829,2200.0
2020-06-02 11:45:00,185.12,185.24,185.08,185.13,4599.0,178.8926,179.0085,178.8539,178.9022,4599.0
2020-06-02 11:50:00,185.0,185.03,184.92,185.01,2509.0,178.7766,178.8056,178.6993,178.7863,2509.0
2020-06-02 11:55:00,185.02,185.05,184.8,184.93,6126.0,178.7959,178.8249,178.5833,178.709,6126.0
2020-06-02 12:00:00,184.95,185.1,184.93,185.0,2538.0,178.7283,178.8732,178.709,178.7766,2538.0
2020-06-02 12:05:00,185.04,185.16,185.03,185.16,5950.0,178.8153,178.9312,178.8056,178.9312,5950.0
2020-06-02 12:10:00,185.18,185.24,185.15,185.19,3253.0,178.9506,179.0085,178.9216,178.9602,3253.0
2020-06-02 12:15:00,185.2,185.29,185.14,185.27,8382.0,178.9699,179.0569,178.9119,179.0375,8382.0
2020-06-02 12:20:00,185.34,185.37,185.28,185.28,3707.0,179.1052,179.1342,179.0472,179.0472,3707.0
2020-06-02 12:25:00,185.26,185.37,185.25,185.37,3762.0,179.0279,179.1342,179.0182,179.1342,3762.0
2020-06-02 12:30:00,185.39,185.39,185.28,185.3,9727.0,179.1535,179.1535,179.0472,179.0665,9727.0
2020-06-02 12:35:00,185.28,185.31,185.24,185.26,7139.0,179.0472,179.0762,179.0085,179.0279,7139.0
2020-06-02 12:40:00,185.3,185.42,185.26,185.4,3087.0,179.0665,179.1825,179.0279,179.1632,3087.0
2020-06-02 12:45:00,185.43,185.43,185.39,185.41,1344.0,179.1921,179.1921,179.1535,179.1728,1344.0
2020-06-02 12:50:00,185.41,185.45,185.34,185.37,3386.0,179.1728,179.2115,179.1052,179.1342,3386.0
2020-06-02 12:55:00,185.35,185.43,185.34,185.4,26593.0,179.1148,179.1921,179.1052,179.1632,26593.0
2020-06-02 13:00:00,185.41,185.55,185.36,185.55,42959.0,179.1728,179.3081,179.1245,179.3081,42959.0
2020-06-02 13:05:00,185.55,185.68,185.55,185.68,4672.0,179.3081,179.4337,179.3081,179.4337,4672.0
2020-06-02 13:10:00,185.63,185.7,185.62,185.69,1999.0,179.3854,179.4531,179.3758,179.4434,1999.0
2020-06-02 13:15:00,185.66,185.75,185.61,185.74,2343.0,179.4144,179.5014,179.3661,179.4917,2343.0
2020-06-02 13:20:00,185.71,185.77,185.71,185.75,2319.0,179.4627,179.5207,179.4627,179.5014,2319.0
2020-06-02 13:25:00,185.71,185.8,185.71,185.78,3461.0,179.4627,179.5497,179.4627,179.5304,3461.0
2020-06-02 13:30:00,185.78,185.87,185.7,185.82,9305.0,179.5304,179.6173,179.4531,179.569,9305.0
2020-06-02 13:35:00,185.88,185.9,185.79,185.9,10182.0,179.627,179.6463,179.54,179.6463,10182.0
2020-06-02 13:40:00,185.89,185.99,185.87,185.98,27062.0,179.6367,179.7333,179.6173,179.7236,27062.0
2020-06-02 13:45:00,185.98,186.02,185.92,186.02,2636.0,179.7236,179.7623,179.6657,179.7623,2636.0
2020-06-02 13:50:00,185.95,186.03,185.94,186.02,2058.0,179.6947,179.772,179.685,179.7623,2058.0
2020-06-02 13:55:00,186.02,186.03,185.97,186.0,4790.0,179.7623,179.772,179.714,179.743,4790.0
2020-06-02 14:00:00,185.98,186.08,185.97,186.03,5350.0,179.7236,179.8203,179.714,179.772,5350.0
2020-06-02 14:05:00,185.96,185.96,185.74,185.82,12338.0,179.7043,179.7043,179.4917,179.569,12338.0
2020-06-02 14:10:00,185.84,185.85,185.74,185.81,1689.0,179.5884,179.598,179.4917,179.5594,1689.0
2020-06-02 14:15:00,185.83,186.03,185.78,185.98,6218.0,179.5787,179.772,179.5304,179.7236,6218.0
2020-06-02 14:20:00,185.99,186.04,185.97,186.04,4989.0,179.7333,179.7816,179.714,179.7816,4989.0
2020-06-02 14:25:00,186.05,186.06,185.78,185.79,8221.0,179.7913,179.801,179.5304,179.54,8221.0
2020-06-02 14:30:00,185.76,185.76,185.56,185.56,8632.0,179.511,179.511,179.3178,179.3178,8632.0
2020-06-02 14:35:00,185.61,185.69,185.54,185.55,6226.0,179.3661,179.4434,179.2984,179.3081,6226.0
2020-06-02 14:40:00,185.62,185.81,185.62,185.77,22852.0,179.3758,179.5594,179.3758,179.5207,22852.0
2020-06-02 14:45:00,185.78,185.86,185.78,185.81,15038.0,179.5304,179.6077,179.5304,179.5594,15038.0
2020-06-02 14:50:00,185.95,185.95,185.85,185.89,4383.0,179.6947,179.6947,179.598,179.6367,4383.0
2020-06-02 14:55:00,185.87,185.96,185.84,185.86,8425.0,179.6173,179.7043,179.5884,179.6077,8425.0
2020-06-02 15:00:00,185.96,185.96,185.73,185.79,5129.0,179.7043,179.7043,179.4821,179.54,5129.0
2020-06-02 15:05:00,185.8,185.83,185.66,185.66,6387.0,179.5497,179.5787,179.4144,179.4144,6387.0
2020-06-02 15:10:00,185.64,185.79,185.6,185.67,5945.0,179.3951,179.54,179.3564,179.4241,5945.0
2020-06-02 15:15:00,185.69,185.82,185.68,185.78,19204.0,179.4434,179.569,179.4337,179.5304,19204.0
2020-06-02 15:20:00,185.78,185.85,185.56,185.63,9755.0,179.5304,179.598,179.3178,179.3854,9755.0
2020-06-02 15:25:00,185.66,185.74,185.49,185.72,16048.0,179.4144,179.4917,179.2501,179.4724,16048.0
2020-06-02 15:30:00,185.72,185.76,185.6,185.7,45704.0,179.4724,179.511,179.3564,179.4531,45704.0
2020-06-02 15:35:00,185.71,185.86,185.64,185.86,26250.0,179.4627,179.6077,179.3951,179.6077,26250.0
2020-06-02 15:40:00,185.87,185.92,185.81,185.91,17197.0,179.6173,179.6657,179.5594,179.656,17197.0
2020-06-02 15:45:00,185.88,186.03,185.82,186.03,5260.0,179.627,179.772,179.569,179.772,5260.0
2020-06-02 15:50:00,186.11,186.46,186.04,186.43,26086.0,179.8493,180.1875,179.7816,180.1585,26086.0
2020-06-02 15:55:00,186.42,186.69,186.35,186.69,383309.0,180.1488,180.4098,180.0812,180.4098,383309.0
2020-06-03 09:30:00,187.55,187.84,187.1,187.53,55103.0,181.2408,181.5211,180.806,181.2215,55103.0
2020-06-03 09:35:00,187.49,187.53,186.92,187.12,12476.0,181.1828,181.2215,180.632,180.8253,12476.0
2020-06-03 09:40:00,187.11,187.51,187.07,187.43,18864.0,180.8156,181.2022,180.777,181.1249,18864.0
2020-06-03 09:45:00,187.47,187.5,187.21,187.35,15930.0,181.1635,181.1925,180.9123,181.0476,15930.0
2020-06-03 09:50:00,187.37,187.57,187.35,187.35,13679.0,181.0669,181.2602,181.0476,181.0476,13679.0
2020-06-03 09:55:00,187.48,187.66,187.34,187.59,20442.0,181.1732,181.3471,181.0379,181.2795,20442.0
2020-06-03 10:00:00,187.69,187.79,187.59,187.72,9711.0,181.3761,181.4728,181.2795,181.4051,9711.0
2020-06-03 10:05:00,187.69,187.69,187.57,187.65,7764.0,181.3761,181.3761,181.2602,181.3375,7764.0
2020-06-03 10:10:00,187.65,187.66,187.28,187.37,26605.0,181.3375,181.3471,180.9799,181.0669,26605.0
2020-06-03 10:15:00,187.39,187.56,187.32,187.53,88554.0,181.0862,181.2505,181.0186,181.2215,88554.0
2020-06-03 10:20:00,187.55,187.55,187.26,187.41,53795.0,181.2408,181.2408,180.9606,181.1055,53795.0
2020-06-03 10:25:00,187.41,187.54,187.34,187.45,9260.0,181.1055,181.2312,181.0379,181.1442,9260.0
2020-06-03 10:30:00,187.44,187.65,187.41,187.62,7371.0,181.1345,181.3375,181.1055,181.3085,7371.0
2020-06-03 10:35:00,187.61,187.69,187.55,187.57,10192.0,181.2988,181.3761,181.2408,181.2602,10192.0
2020-06-03 10:40:00,187.57,187.65,187.5,187.65,6701.0,181.2602,181.3375,181.1925,181.3375,6701.0
2020-06-03 10:45:00,187.67,187.75,187.63,187.75,13996.0,181.3568,181.4341,181.3181,181.4341,13996.0
2020-06-03 10:50:00,187.75,187.81,187.67,187.78,27093.0,181.4341,181.4921,181.3568,181.4631,27093.0
2020-06-03 10:55:00,187.79,187.84,187.6,187.6,26319.0,181.4728,181.5211,181.2891,181.2891,26319.0
2020-06-03 11:00:00,187.57,187.83,187.57,187.79,19549.0,181.2602,181.5114,181.2602,181.4728,19549.0
2020-06-03 11:05:00,187.8,187.88,187.76,187.82,49650.0,181.4824,181.5597,181.4438,181.5017,49650.0
2020-06-03 11:10:00,187.78,187.91,187.75,187.84,18417.0,181.4631,181.5887,181.4341,181.5211,18417.0
2020-06-03 11:15:00,187.85,188.0,187.82,187.86,11033.0,181.5307,181.6757,181.5017,181.5404,11033.0
2020-06-03 11:20:00,187.88,187.9,187.7,187.87,10719.0,181.5597,181.5791,181.3858,181.5501,10719.0
2020-06-03 11:25:00,187.87,187.93,187.77,187.85,6435.0,181.5501,181.608,181.4534,181.5307,6435.0
2020-06-03 11:30:00,187.84,187.94,187.75,187.92,10503.0,181.5211,181.6177,181.4341,181.5984,10503.0
2020-06-03 11:35:00,187.92,187.97,187.8,187.87,10233.0,181.5984,181.6467,181.4824,181.5501,10233.0
2020-06-03 11:40:00,187.85,187.87,187.75,187.75,18646.0,181.5307,181.5501,181.4341,181.4341,18646.0
2020-06-03 11:45:00,187.7,187.86,187.65,187.85,11934.0,181.3858,181.5404,181.3375,181.5307,11934.0
2020-06-03 11:50:00,187.87,187.88,187.78,187.78,5619.0,181.5501,181.5597,181.4631,181.4631,5619.0
2020-06-03 11:55:00,187.8,187.87,187.73,187.78,13814.0,181.4824,181.5501,181.4148,181.4631,13814.0
2020-06-03 12:00:00,187.74,187.76,187.67,187.69,15877.0,181.4244,181.4438,181.3568,181.3761,15877.0
2020-06-03 12:05:00,187.69,187.72,187.41,187.41,15217.0,181.3761,181.4051,181.1055,181.1055,15217.0
2020-06-03 12:10:00,187.41,187.49,187.35,187.39,6619.0,181.1055,181.1828,181.0476,181.0862,6619.0
2020-06-03 12:15:00,187.42,187.44,187.26,187.37,8773.0,181.1152,181.1345,180.9606,181.0669,8773.0
2020-06-03 12:20:00,187.39,187.46,187.35,187.41,13103.0,181.0862,181.1539,181.0476,181.1055,13103.0
2020-06-03 12:25:00,187.43,187.54,187.39,187.54,9619.0,181.1249,181.2312,181.0862,181.2312,9619.0
2020-06-03 12:30:00,187.59,187.65,187.54,187.64,13278.0,181.2795,181.3375,181.2312,181.3278,13278.0
2020-06-03 12:35:00,187.64,187.73,187.63,187.72,4429.0,181.3278,181.4148,181.3181,181.4051,4429.0
2020-06-03 12:40:00,187.73,187.76,187.7,187.74,14822.0,181.4148,181.4438,181.3858,181.4244,14822.0
2020-06-03 12:45:00,187.74,187.76,187.61,187.62,7167.0,181.4244,181.4438,181.2988,181.3085,7167.0
2020-06-03 12:50:00,187.63,187.68,187.57,187.59,23242.0,181.3181,181.3665,181.2602,181.2795,23242.0
2020-06-03 12:55:00,187.58,187.59,187.51,187.51,4420.0,181.2698,181.2795,181.2022,181.2022,4420.0
2020-06-03 13:00:00,187.54,187.6,187.46,187.57,13982.0,181.2312,181.2891,181.1539,181.2602,13982.0
2020-06-03 13:05:00,187.61,187.61,187.53,187.59,9260.0,181.2988,181.2988,181.2215,181.2795,9260.0
2020-06-03 13:10:00,187.56,187.65,187.56,187.64,3723.0,181.2505,181.3375,181.2505,181.3278,3723.0
2020-06-03 13:15:00,187.68,187.76,187.65,187.76,7227.0,181.3665,181.4438,181.3375,181.4438,7227.0
2020-06-03 13:20:00,187.74,187.82,187.73,187.82,3963.0,181.4244,181.5017,181.4148,181.5017,3963.0
2020-06-03 13:25:00,187.83,187.83,187.77,187.8,5220.0,181.5114,181.5114,181.4534,181.4824,5220.0
2020-06-03 13:30:00,187.82,187.84,187.77,187.79,6459.0,181.5017,181.5211,181.4534,181.4728,6459.0
2020-06-03 13:35:00,187.78,187.79,187.7,187.74,5871.0,181.4631,181.4728,181.3858,181.4244,5871.0
2020-06-03 13:40:00,187.75,187.84,187.75,187.79,17250.0,181.4341,181.5211,181.4341,181.4728,17250.0
2020-06-03 13:45:00,187.8,187.81,187.58,187.58,6756.0,181.4824,181.4921,181.2698,181.2698,6756.0
2020-06-03 13:50:00,187.56,187.64,187.53,187.64,5989.0,181.2505,181.3278,181.2215,181.3278,5989.0
2020-06-03 13:55:00,187.65,187.68,187.62,187.65,5552.0,181.3375,181.3665,181.3085,181.3375,5552.0
2020-06-03 14:00:00,187.66,188.05,187.65,188.05,13329.0,181.3471,181.724,181.3375,181.724,13329.0
2020-06-03 14:05:00,188.04,188.05,187.95,187.95,13860.0,181.7143,181.724,181.6274,181.6274,13860.0
2020-06-03 14:10:00,187.97,188.05,187.93,187.94,7289.0,181.6467,181.724,181.608,181.6177,7289.0
2020-06-03 14:15:00,187.95,188.01,187.95,188.0,15501.0,181.6274,181.6854,181.6274,181.6757,15501.0
2020-06-03 14:20:00,188.0,188.06,187.94,188.05,10980.0,181.6757,181.7337,181.6177,181.724,10980.0
2020-06-03 14:25:00,188.08,188.08,187.95,187.96,33837.0,181.753,181.753,181.6274,181.637,33837.0
2020-06-03 14:30:00,187.94,188.06,187.87,188.02,11164.0,181.6177,181.7337,181.5501,181.695,11164.0
2020-06-03 14:35:00,188.02,188.14,188.02,188.09,5415.0,181.695,181.811,181.695,181.7627,5415.0
2020-06-03 14:40:00,188.09,188.14,188.05,188.13,9763.0,181.7627,181.811,181.724,181.8013,9763.0
2020-06-03 14:45:00,188.13,188.2,188.09,188.1,11880.0,181.8013,181.869,181.7627,181.7723,11880.0
2020-06-03 14:50:00,188.1,188.26,188.09,188.22,17155.0,181.7723,181.9269,181.7627,181.8883,17155.0
2020-06-03 14:55:00,188.2,188.24,188.14,188.14,14117.0,181.869,181.9076,181.811,181.811,14117.0
2020-06-03 15:00:00,188.09,188.1,187.96,188.05,9746.0,181.7627,181.7723,181.637,181.724,9746.0
2020-06-03 15:05:00,188.02,188.17,188.02,188.12,7439.0,181.695,181.84,181.695,181.7917,7439.0
2020-06-03 15:10:00,188.14,188.26,188.14,188.23,13159.0,181.811,181.9269,181.811,181.898,13159.0
2020-06-03 15:15:00,188.2,188.21,188.08,188.19,13669.0,181.869,181.8786,181.753,181.8593,13669.0
2020-06-03 15:20:00,188.19,188.35,188.08,188.35,26857.0,181.8593,182.0139,181.753,182.0139,26857.0
2020-06-03 15:25:00,188.34,188.46,188.34,188.45,41991.0,182.0043,182.1202,182.0043,182.1106,41991.0
2020-06-03 15:30:00,188.44,188.47,188.33,188.38,33671.0,182.1009,182.1299,181.9946,182.0429,33671.0
2020-06-03 15:35:00,188.36,188.5,188.33,188.48,36941.0,182.0236,182.1589,181.9946,182.1395,36941.0
2020-06-03 15:40:00,188.48,188.65,188.43,188.58,24670.0,182.1395,182.3038,182.0912,182.2362,24670.0
2020-06-03 15:45:00,188.58,188.65,188.43,188.62,28062.0,182.2362,182.3038,182.0912,182.2748,28062.0
2020-06-03 15:50:00,188.65,188.77,188.42,188.47,296658.0,182.3038,182.4198,182.0816,182.1299,296658.0
2020-06-03 15:55:00,188.41,188.45,188.16,188.28,166484.0,182.0719,182.1106,181.8303,181.9463,166484.0
2020-06-04 09:30:00,187.69,187.89,187.54,187.8,30477.0,181.3761,181.5694,181.2312,181.4824,30477.0
2020-06-04 09:35:00,187.76,187.97,187.69,187.83,13729.0,181.4438,181.6467,181.3761,181.5114,13729.0
2020-06-04 09:40:00,187.9,188.06,187.87,188.01,15528.0,181.5791,181.7337,181.5501,181.6854,15528.0
2020-06-04 09:45:00,188.01,188.17,187.93,188.09,9614.0,181.6854,181.84,181.608,181.7627,9614.0
2020-06-04 09:50:00,188.12,188.4,188.12,188.37,78834.0,181.7917,182.0622,181.7917,182.0332,78834.0
2020-06-04 09:55:00,188.42,188.48,188.2,188.21,61411.0,182.0816,182.1395,181.869,181.8786,61411.0
2020-06-04 10:00:00,188.21,188.27,188.07,188.1,40260.0,181.8786,181.9366,181.7433,181.7723,40260.0
2020-06-04 10:05:00,188.15,188.19,187.94,188.15,6876.0,181.8206,181.8593,181.6177,181.8206,6876.0
2020-06-04 10:10:00,188.16,188.16,187.92,187.99,13653.0,181.8303,181.8303,181.5984,181.666,13653.0
2020-06-04 10:15:00,188.0,188.22,188.0,188.19,20788.0,181.6757,181.8883,181.6757,181.8593,20788.0
2020-06-04 10:20:00,188.19,188.21,188.0,188.03,8258.0,181.8593,181.8786,181.6757,181.7047,8258.0
2020-06-04 10:25:00,188.0,188.12,187.94,188.11,16006.0,181.6757,181.7917,181.6177,181.782,16006.0
2020-06-04 10:30:00,188.11,188.38,188.01,188.32,85694.0,181.782,182.0429,181.6854,181.9849,85694.0
2020-06-04 10:35:00,188.28,188.3,188.12,188.24,22208.0,181.9463,181.9656,181.7917,181.9076,22208.0
2020-06-04 10:40:00,188.27,188.27,187.92,187.92,23885.0,181.9366,181.9366,181.5984,181.5984,23885.0
2020-06-04 10:45:00,187.97,188.06,187.73,188.02,8368.0,181.6467,181.7337,181.4148,181.695,8368.0
2020-06-04 10:50:00,188.01,188.02,187.85,188.02,16898.0,181.6854,181.695,181.5307,181.695,16898.0
2020-06-04 10:55:00,187.97,188.0,187.88,187.91,4130.0,181.6467,181.6757,181.5597,181.5887,4130.0
2020-06-04 11:00:00,187.91,187.94,187.77,187.83,6148.0,181.5887,181.6177,181.4534,181.5114,6148.0
2020-06-04 11:05:00,187.82,187.86,187.53,187.57,9015.0,181.5017,181.5404,181.2215,181.2602,9015.0
2020-06-04 11:10:00,187.52,187.52,187.11,187.23,8575.0,181.2118,181.2118,180.8156,180.9316,8575.0
2020-06-04 11:15:00,187.22,187.24,186.83,186.99,7070.0,180.9219,180.9413,180.545,180.6997,7070.0
2020-06-04 11:20:00,187.03,187.15,187.02,187.03,14607.0,180.7383,180.8543,180.7287,180.7383,14607.0
2020-06-04 11:25:00,186.95,187.0,186.75,186.9,13603.0,180.661,180.7093,180.4677,180.6127,13603.0
2020-06-04 11:30:00,186.88,187.13,186.8,187.11,3211.0,180.5934,180.835,180.5161,180.8156,3211.0
2020-06-04 11:35:00,187.11,187.24,187.06,187.23,7039.0,180.8156,180.9413,180.7673,180.9316,7039.0
2020-06-04 11:40:00,187.28,187.3,186.93,186.97,10983.0,180.9799,180.9992,180.6417,180.6803,10983.0
2020-06-04 11:45:00,186.93,187.16,186.9,186.9,6613.0,180.6417,180.8639,180.6127,180.6127,6613.0
2020-06-04 11:50:00,186.86,187.01,186.85,186.99,8317.0,180.574,180.719,180.5644,180.6997,8317.0
2020-06-04 11:55:00,187.05,187.15,187.0,187.1,14657.0,180.7576,180.8543,180.7093,180.806,14657.0
2020-06-04 12:00:00,187.06,187.14,186.98,186.98,5531.0,180.7673,180.8446,180.69,180.69,5531.0
2020-06-04 12:05:00,187.01,187.14,186.96,187.04,3208.0,180.719,180.8446,180.6707,180.748,3208.0
2020-06-04 12:10:00,187.0,187.01,186.82,186.82,10082.0,180.7093,180.719,180.5354,180.5354,10082.0
2020-06-04 12:15:00,186.77,187.06,186.75,187.01,3638.0,180.4871,180.7673,180.4677,180.719,3638.0
2020-06-04 12:20:00,187.01,187.15,187.0,187.13,2225.0,180.719,180.8543,180.7093,180.835,2225.0
2020-06-04 12:25:00,187.09,187.09,186.9,186.96,2858.0,180.7963,180.7963,180.6127,180.6707,2858.0
2020-06-04 12:30:00,186.81,186.81,186.4,186.52,5217.0,180.5257,180.5257,180.1295,180.2455,5217.0
2020-06-04 12:35:00,186.52,186.6,186.52,186.55,8286.0,180.2455,180.3228,180.2455,180.2745,8286.0
2020-06-04 12:40:00,186.5,186.61,186.49,186.52,2195.0,180.2261,180.3324,180.2165,180.2455,2195.0
2020-06-04 12:45:00,186.52,186.52,186.41,186.45,2512.0,180.2455,180.2455,180.1392,180.1778,2512.0
2020-06-04 12:50:00,186.47,186.6,186.47,186.54,2907.0,180.1972,180.3228,180.1972,180.2648,2907.0
2020-06-04 12:55:00,186.62,186.62,186.36,186.37,2682.0,180.3421,180.3421,180.0909,180.1005,2682.0
2020-06-04 13:00:00,186.3,186.42,186.3,186.39,23208.0,180.0329,180.1488,180.0329,180.1198,23208.0
2020-06-04 13:05:00,186.42,186.63,186.35,186.63,4672.0,180.1488,180.3518,180.0812,180.3518,4672.0
2020-06-04 13:10:00,186.6,186.62,186.52,186.57,3679.0,180.3228,180.3421,180.2455,180.2938,3679.0
2020-06-04 13:15:00,186.6,186.63,186.55,186.62,8681.0,180.3228,180.3518,180.2745,180.3421,8681.0
2020-06-04 13:20:00,186.55,186.6,186.47,186.48,3747.0,180.2745,180.3228,180.1972,180.2068,3747.0
2020-06-04 13:25:00,186.48,186.5,186.4,186.4,5535.0,180.2068,180.2261,180.1295,180.1295,5535.0
2020-06-04 13:30:00,186.48,186.65,186.48,186.63,6903.0,180.2068,180.3711,180.2068,180.3518,6903.0
2020-06-04 13:35:00,186.53,186.76,186.53,186.76,7454.0,180.2551,180.4774,180.2551,180.4774,7454.0
2020-06-04 13:40:00,186.75,187.05,186.7,187.04,10822.0,180.4677,180.7576,180.4194,180.748,10822.0
2020-06-04 13:45:00,187.07,187.12,187.0,187.1,15231.0,180.777,180.8253,180.7093,180.806,15231.0
2020-06-04 13:50:00,187.06,187.06,186.95,186.98,12525.0,180.7673,180.7673,180.661,180.69,12525.0
2020-06-04 13:55:00,186.97,187.06,186.92,187.0,10624.0,180.6803,180.7673,180.632,180.7093,10624.0
2020-06-04 14:00:00,186.99,187.1,186.98,187.06,8129.0,180.6997,180.806,180.69,180.7673,8129.0
2020-06-04 14:05:00,187.05,187.05,186.88,186.88,1580.0,180.7576,180.7576,180.5934,180.5934,1580.0
2020-06-04 14:10:00,186.9,187.01,186.84,187.0,9994.0,180.6127,180.719,180.5547,180.7093,9994.0
2020-06-04 14:15:00,186.99,187.01,186.91,186.95,5437.0,180.6997,180.719,180.6224,180.661,5437.0
2020-06-04 14:20:00,186.93,186.95,186.87,186.87,3460.0,180.6417,180.661,180.5837,180.5837,3460.0
2020-06-04 14:25:00,186.87,186.89,186.77,186.85,17700.0,180.5837,180.603,180.4871,180.5644,17700.0
2020-06-04 14:30:00,186.87,186.87,186.39,186.5,8914.0,180.5837,180.5837,180.1198,180.2261,8914.0
2020-06-04 14:35:00,186.5,186.53,186.43,186.43,4014.0,180.2261,180.2551,180.1585,180.1585,4014.0
2020-06-04 14:40:00,186.47,186.47,186.3,186.3,54771.0,180.1972,180.1972,180.0329,180.0329,54771.0
2020-06-04 14:45:00,186.28,186.42,186.25,186.4,9954.0,180.0135,180.1488,179.9846,180.1295,9954.0
2020-06-04 14:50:00,186.36,186.37,186.29,186.33,5878.0,180.0909,180.1005,180.0232,180.0619,5878.0
2020-06-04 14:55:00,186.33,186.34,185.78,185.78,15653.0,180.0619,180.0715,179.5304,179.5304,15653.0
2020-06-04 15:00:00,185.77,186.08,185.75,185.98,6866.0,179.5207,179.8203,179.5014,179.7236,6866.0
2020-06-04 15:05:00,185.95,185.98,185.51,185.67,54242.0,179.6947,179.7236,179.2695,179.4241,54242.0
2020-06-04 15:10:00,185.63,185.72,185.5,185.5,15968.0,179.3854,179.4724,179.2598,179.2598,15968.0
2020-06-04 15:15:00,185.48,185.68,185.24,185.68,9284.0,179.2405,179.4337,179.0085,179.4337,9284.0
2020-06-04 15:20:00,185.66,185.8,185.55,185.68,10556.0,179.4144,179.5497,179.3081,179.4337,10556.0
2020-06-04 15:25:00,185.74,185.8,185.67,185.77,11356.0,179.4917,179.5497,179.4241,179.5207,11356.0
2020-06-04 15:30:00,185.81,186.09,185.71,186.03,18273.0,179.5594,179.8299,179.4627,179.772,18273.0
2020-06-04 15:35:00,186.0,186.0,185.75,185.77,14854.0,179.743,179.743,179.5014,179.5207,14854.0
2020-06-04 15:40:00,185.76,185.9,185.69,185.78,278496.0,179.511,179.6463,179.4434,179.5304,278496.0
2020-06-04 15:45:00,185.76,185.95,185.68,185.91,126345.0,179.511,179.6947,179.4337,179.656,126345.0
2020-06-04 15:50:00,185.92,185.98,185.52,185.94,95539.0,179.6657,179.7236,179.2791,179.685,95539.0
2020-06-04 15:55:00,185.98,186.31,185.94,186.3,130695.0,179.7236,180.0425,179.685,180.0329,130695.0
2020-06-05 09:30:00,188.29,188.35,187.66,188.28,46396.0,181.9559,182.0139,181.3471,181.9463,46396.0
2020-06-05 09:35:00,188.26,189.05,188.25,188.84,34126.0,181.9269,182.6904,181.9173,182.4874,34126.0
2020-06-05 09:40:00,188.81,189.28,188.74,189.28,37979.0,182.4584,182.9126,182.3908,182.9126,37979.0
2020-06-05 09:45:00,189.28,189.46,189.15,189.35,51217.0,182.9126,183.0866,182.787,182.9803,51217.0
2020-06-05 09:50:00,189.5,189.62,189.24,189.57,40439.0,183.1252,183.2412,182.874,183.1929,40439.0
2020-06-05 09:55:00,189.56,189.56,189.09,189.23,41942.0,183.1832,183.1832,182.729,182.8643,41942.0
2020-06-05 10:00:00,189.22,189.41,189.11,189.38,29979.0,182.8546,183.0383,182.7483,183.0093,29979.0
2020-06-05 10:05:00,189.39,189.57,189.17,189.23,37779.0,183.0189,183.1929,182.8063,182.8643,37779.0
2020-06-05 10:10:00,189.23,189.62,189.16,189.5,17154.0,182.8643,183.2412,182.7967,183.1252,17154.0
2020-06-05 10:15:00,189.4,189.43,189.14,189.28,9989.0,183.0286,183.0576,182.7773,182.9126,9989.0
2020-06-05 10:20:00,189.4,189.42,189.14,189.42,15635.0,183.0286,183.0479,182.7773,183.0479,15635.0
2020-06-05 10:25:00,189.47,189.56,189.28,189.38,14578.0,183.0962,183.1832,182.9126,183.0093,14578.0
2020-06-05 10:30:00,189.38,189.54,189.35,189.43,34995.0,183.0093,183.1639,182.9803,183.0576,34995.0
2020-06-05 10:35:00,189.49,189.82,189.45,189.72,20337.0,183.1156,183.4345,183.0769,183.3378,20337.0
2020-06-05 10:40:00,189.71,189.73,189.56,189.56,15686.0,183.3282,183.3475,183.1832,183.1832,15686.0
2020-06-05 10:45:00,189.6,189.74,189.57,189.61,13150.0,183.2219,183.3572,183.1929,183.2315,13150.0
2020-06-05 10:50:00,189.59,189.71,189.42,189.71,16889.0,183.2122,183.3282,183.0479,183.3282,16889.0
2020-06-05 10:55:00,189.73,189.91,189.71,189.87,24352.0,183.3475,183.5214,183.3282,183.4828,24352.0
2020-06-05 11:00:00,189.93,190.09,189.8,190.09,33200.0,183.5408,183.6954,183.4151,183.6954,33200.0
2020-06-05 11:05:00,190.07,190.14,189.91,189.93,14633.0,183.6761,183.7437,183.5214,183.5408,14633.0
2020-06-05 11:10:00,189.96,190.15,189.95,190.08,8260.0,183.5698,183.7534,183.5601,183.6857,8260.0
2020-06-05 11:15:00,190.05,190.13,189.89,190.11,10012.0,183.6567,183.734,183.5021,183.7147,10012.0
2020-06-05 11:20:00,190.1,190.6,190.08,190.59,11228.0,183.705,184.1882,183.6857,184.1786,11228.0
2020-06-05 11:25:00,190.61,190.63,190.47,190.55,8557.0,184.1979,184.2172,184.0626,184.1399,8557.0
2020-06-05 11:30:00,190.54,190.92,190.53,190.63,10132.0,184.1302,184.4975,184.1206,184.2172,10132.0
2020-06-05 11:35:00,190.62,190.7,190.32,190.43,18414.0,184.2076,184.2849,183.9176,184.0239,18414.0
2020-06-05 11:40:00,190.34,190.4,190.24,190.3,21846.0,183.937,183.995,183.8403,183.8983,21846.0
2020-06-05 11:45:00,190.33,190.5,190.33,190.48,6640.0,183.9273,184.0916,183.9273,184.0723,6640.0
2020-06-05 11:50:00,190.47,190.72,190.45,190.6,17276.0,184.0626,184.3042,184.0433,184.1882,17276.0
2020-06-05 11:55:00,190.51,190.57,190.44,190.48,9251.0,184.1013,184.1592,184.0336,184.0723,9251.0
2020-06-05 12:00:00,190.52,190.52,190.38,190.51,7153.0,184.1109,184.1109,183.9756,184.1013,7153.0
2020-06-05 12:05:00,190.51,190.6,190.5,190.55,9651.0,184.1013,184.1882,184.0916,184.1399,9651.0
2020-06-05 12:10:00,190.56,190.61,190.44,190.45,7236.0,184.1496,184.1979,184.0336,184.0433,7236.0
2020-06-05 12:15:00,190.45,190.47,190.19,190.19,14411.0,184.0433,184.0626,183.792,183.792,14411.0
2020-06-05 12:20:00,190.25,190.52,190.25,190.52,6146.0,183.85,184.1109,183.85,184.1109,6146.0
2020-06-05 12:25:00,190.49,190.57,190.46,190.5,5895.0,184.0819,184.1592,184.0529,184.0916,5895.0
2020-06-05 12:30:00,190.5,190.75,190.5,190.71,20052.0,184.0916,184.3332,184.0916,184.2945,20052.0
2020-06-05 12:35:00,190.71,190.75,190.67,190.73,7626.0,184.2945,184.3332,184.2559,184.3139,7626.0
2020-06-05 12:40:00,190.73,190.74,190.46,190.47,29991.0,184.3139,184.3235,184.0529,184.0626,29991.0
2020-06-05 12:45:00,190.52,190.61,190.51,190.61,11762.0,184.1109,184.1979,184.1013,184.1979,11762.0
2020-06-05 12:50:00,190.6,190.61,190.47,190.53,24697.0,184.1882,184.1979,184.0626,184.1206,24697.0
2020-06-05 12:55:00,190.53,190.7,190.48,190.7,5704.0,184.1206,184.2849,184.0723,184.2849,5704.0
2020-06-05 13:00:00,190.67,190.71,190.37,190.55,8790.0,184.2559,184.2945,183.966,184.1399,8790.0
2020-06-05 13:05:00,190.55,190.65,190.53,190.62,24563.0,184.1399,184.2365,184.1206,184.2076,24563.0
2020-06-05 13:10:00,190.62,190.66,190.53,190.61,7588.0,184.2076,184.2462,184.1206,184.1979,7588.0
2020-06-05 13:15:00,190.6,190.8,190.56,190.8,82162.0,184.1882,184.3815,184.1496,184.3815,82162.0
2020-06-05 13:20:00,190.79,190.93,190.79,190.92,12831.0,184.3718,184.5071,184.3718,184.4975,12831.0
2020-06-05 13:25:00,190.97,190.97,190.82,190.93,10212.0,184.5458,184.5458,184.4008,184.5071,10212.0
2020-06-05 13:30:00,190.96,190.99,190.78,190.79,22955.0,184.5361,184.5651,184.3622,184.3718,22955.0
2020-06-05 13:35:00,190.79,190.79,190.67,190.68,6380.0,184.3718,184.3718,184.2559,184.2655,6380.0
2020-06-05 13:40:00,190.67,190.7,190.63,190.65,7732.0,184.2559,184.2849,184.2172,184.2365,7732.0
2020-06-05 13:45:00,190.65,190.69,190.54,190.56,6002.0,184.2365,184.2752,184.1302,184.1496,6002.0
2020-06-05 13:50:00,190.6,190.63,190.55,190.59,30113.0,184.1882,184.2172,184.1399,184.1786,30113.0
2020-06-05 13:55:00,190.54,190.62,190.53,190.54,17241.0,184.1302,184.2076,184.1206,184.1302,17241.0
2020-06-05 14:00:00,190.52,190.78,190.52,190.76,9342.0,184.1109,184.3622,184.1109,184.3428,9342.0
2020-06-05 14:05:00,190.75,190.75,190.48,190.48,19822.0,184.3332,184.3332,184.0723,184.0723,19822.0
2020-06-05 14:10:00,190.57,190.58,190.42,190.45,16724.0,184.1592,184.1689,184.0143,184.0433,16724.0
2020-06-05 14:15:00,190.48,190.61,190.44,190.55,15238.0,184.0723,184.1979,184.0336,184.1399,15238.0
2020-06-05 14:20:00,190.59,190.79,190.58,190.76,13715.0,184.1786,184.3718,184.1689,184.3428,13715.0
2020-06-05 14:25:00,190.77,190.84,190.68,190.8,11057.0,184.3525,184.4202,184.2655,184.3815,11057.0
2020-06-05 14:30:00,190.82,190.88,190.63,190.66,31263.0,184.4008,184.4588,184.2172,184.2462,31263.0
2020-06-05 14:35:00,190.66,190.78,190.37,190.75,30131.0,184.2462,184.3622,183.966,184.3332,30131.0
2020-06-05 14:40:00,190.78,190.92,190.76,190.91,65678.0,184.3622,184.4975,184.3428,184.4878,65678.0
2020-06-05 14:45:00,190.9,190.97,190.73,190.73,18615.0,184.4781,184.5458,184.3139,184.3139,18615.0
2020-06-05 14:50:00,190.85,190.89,190.62,190.63,9226.0,184.4298,184.4685,184.2076,184.2172,9226.0
2020-06-05 14:55:00,190.62,190.7,190.48,190.54,23079.0,184.2076,184.2849,184.0723,184.1302,23079.0
2020-06-05 15:00:00,190.58,190.67,190.49,190.49,3607.0,184.1689,184.2559,184.0819,184.0819,3607.0
2020-06-05 15:05:00,190.56,190.58,190.31,190.35,70742.0,184.1496,184.1689,183.908,183.9466,70742.0
2020-06-05 15:10:00,190.39,190.44,190.25,190.37,14312.0,183.9853,184.0336,183.85,183.966,14312.0
2020-06-05 15:15:00,190.4,190.46,190.2,190.4,14112.0,183.995,184.0529,183.8017,183.995,14112.0
2020-06-05 15:20:00,190.39,190.53,190.33,190.5,39825.0,183.9853,184.1206,183.9273,184.0916,39825.0
2020-06-05 15:25:00,190.51,190.87,190.49,190.81,16904.0,184.1013,184.4491,184.0819,184.3912,16904.0
2020-06-05 15:30:00,190.82,190.87,190.52,190.52,20569.0,184.4008,184.4491,184.1109,184.1109,20569.0
2020-06-05 15:35:00,190.57,190.72,190.45,190.54,17429.0,184.1592,184.3042,184.0433,184.1302,17429.0
2020-06-05 15:40:00,190.53,190.53,190.28,190.33,41651.0,184.1206,184.1206,183.879,183.9273,41651.0
2020-06-05 15:45:00,190.32,190.35,189.86,190.08,77452.0,183.9176,183.9466,183.4731,183.6857,77452.0
2020-06-05 15:50:00,190.12,190.35,189.91,190.26,362513.0,183.7244,183.9466,183.5214,183.8597,362513.0
2020-06-05 15:55:00,190.21,190.61,190.16,190.45,122969.0,183.8113,184.1979,183.763,184.0433,122969.0
2020-06-08 09:30:00,190.62,190.65,190.3,190.6,34212.0,184.2076,184.2365,183.8983,184.1882,34212.0
2020-06-08 09:35:00,190.54,190.9,190.48,190.71,16918.0,184.1302,184.4781,184.0723,184.2945,16918.0
2020-06-08 09:40:00,190.68,190.79,190.44,190.75,19269.0,184.2655,184.3718,184.0336,184.3332,19269.0
2020-06-08 09:45:00,190.61,190.61,190.18,190.24,15560.0,184.1979,184.1979,183.7824,183.8403,15560.0
2020-06-08 09:50:00,190.2,190.35,190.09,190.35,4483.0,183.8017,183.9466,183.6954,183.9466,4483.0
2020-06-08 09:55:00,190.32,190.37,190.02,190.2,8446.0,183.9176,183.966,183.6277,183.8017,8446.0
2020-06-08 10:00:00,190.24,190.24,189.83,189.94,17825.0,183.8403,183.8403,183.4441,183.5504,17825.0
2020-06-08 10:05:00,189.93,189.93,189.72,189.77,7472.0,183.5408,183.5408,183.3378,183.3861,7472.0
2020-06-08 10:10:00,189.8,190.08,189.8,190.0,18303.0,183.4151,183.6857,183.4151,183.6084,18303.0
2020-06-08 10:15:00,189.94,190.0,189.8,189.88,6772.0,183.5504,183.6084,183.4151,183.4924,6772.0
2020-06-08 10:20:00,189.87,190.16,189.76,190.16,11043.0,183.4828,183.763,183.3765,183.763,11043.0
2020-06-08 10:25:00,190.12,190.15,189.99,190.13,27227.0,183.7244,183.7534,183.5987,183.734,27227.0
2020-06-08 10:30:00,190.2,190.26,190.15,190.17,9579.0,183.8017,183.8597,183.7534,183.7727,9579.0
2020-06-08 10:35:00,190.21,190.3,190.11,190.27,9812.0,183.8113,183.8983,183.7147,183.8693,9812.0
2020-06-08 10:40:00,190.29,190.52,190.27,190.47,12766.0,183.8887,184.1109,183.8693,184.0626,12766.0
2020-06-08 10:45:00,190.46,190.6,190.46,190.58,6416.0,184.0529,184.1882,184.0529,184.1689,6416.0
2020-06-08 10:50:00,190.61,190.68,190.58,190.58,3136.0,184.1979,184.2655,184.1689,184.1689,3136.0
2020-06-08 10:55:00,190.56,190.6,190.44,190.5,4222.0,184.1496,184.1882,184.0336,184.0916,4222.0
2020-06-08 11:00:00,190.53,190.63,190.52,190.62,7262.0,184.1206,184.2172,184.1109,184.2076,7262.0
2020-06-08 11:05:00,190.62,190.62,190.49,190.49,7205.0,184.2076,184.2076,184.0819,184.0819,7205.0
2020-06-08 11:10:00,190.54,190.71,190.54,190.65,9161.0,184.1302,184.2945,184.1302,184.2365,9161.0
2020-06-08 11:15:00,190.67,190.84,190.65,190.71,22164.0,184.2559,184.4202,184.2365,184.2945,22164.0
2020-06-08 11:20:00,190.73,190.86,190.69,190.78,8002.0,184.3139,184.4395,184.2752,184.3622,8002.0
2020-06-08 11:25:00,190.81,190.9,190.79,190.84,5240.0,184.3912,184.4781,184.3718,184.4202,5240.0
2020-06-08 11:30:00,190.8,190.85,190.73,190.81,1250.0,184.3815,184.4298,184.3139,184.3912,1250.0
2020-06-08 11:35:00,190.76,190.77,190.45,190.46,3298.0,184.3428,184.3525,184.0433,184.0529,3298.0
2020-06-08 11:40:00,190.45,190.57,190.42,190.45,12196.0,184.0433,184.1592,184.0143,184.0433,12196.0
2020-06-08 11:45:00,190.46,190.73,190.45,190.73,7578.0,184.0529,184.3139,184.0433,184.3139,7578.0
2020-06-08 11:50:00,190.73,190.75,190.56,190.62,8120.0,184.3139,184.3332,184.1496,184.2076,8120.0
2020-06-08 11:55:00,190.63,190.71,190.61,190.62,17759.0,184.2172,184.2945,184.1979,184.2076,17759.0
2020-06-08 12:00:00,190.68,190.68,190.57,190.6,4669.0,184.2655,184.2655,184.1592,184.1882,4669.0
2020-06-08 12:05:00,190.58,190.74,190.58,190.71,5509.0,184.1689,184.3235,184.1689,184.2945,5509.0
2020-06-08 12:10:00,190.74,190.75,190.4,190.43,6267.0,184.3235,184.3332,183.995,184.0239,6267.0
2020-06-08 12:15:00,190.46,190.51,190.43,190.51,17173.0,184.0529,184.1013,184.0239,184.1013,17173.0
2020-06-08 12:20:00,190.5,190.54,190.46,190.52,8998.0,184.0916,184.1302,184.0529,184.1109,8998.0
2020-06-08 12:25:00,190.52,190.54,190.39,190.41,4279.0,184.1109,184.1302,183.9853,184.0046,4279.0
2020-06-08 12:30:00,190.44,190.57,190.44,190.55,2101.0,184.0336,184.1592,184.0336,184.1399,2101.0
2020-06-08 12:35:00,190.56,190.61,190.47,190.61,35826.0,184.1496,184.1979,184.0626,184.1979,35826.0
2020-06-08 12:40:00,190.61,190.73,190.6,190.73,3828.0,184.1979,184.3139,184.1882,184.3139,3828.0
2020-06-08 12:45:00,190.74,190.74,190.62,190.64,3454.0,184.3235,184.3235,184.2076,184.2269,3454.0
2020-06-08 12:50:00,190.68,190.72,190.67,190.69,4657.0,184.2655,184.3042,184.2559,184.2752,4657.0
2020-06-08 12:55:00,190.67,190.71,190.66,190.67,7184.0,184.2559,184.2945,184.2462,184.2559,7184.0
2020-06-08 13:00:00,190.66,190.67,190.57,190.59,2891.0,184.2462,184.2559,184.1592,184.1786,2891.0
2020-06-08 13:05:00,190.58,190.7,190.56,190.69,7686.0,184.1689,184.2849,184.1496,184.2752,7686.0
2020-06-08 13:10:00,190.68,190.8,190.67,190.75,6639.0,184.2655,184.3815,184.2559,184.3332,6639.0
2020-06-08 13:15:00,190.74,190.83,190.73,190.8,13616.0,184.3235,184.4105,184.3139,184.3815,13616.0
2020-06-08 13:20:00,190.81,190.88,190.75,190.77,4980.0,184.3912,184.4588,184.3332,184.3525,4980.0
2020-06-08 13:25:00,190.77,190.81,190.73,190.81,8532.0,184.3525,184.3912,184.3139,184.3912,8532.0
2020-06-08 13:30:00,190.82,191.1,190.77,191.1,8675.0,184.4008,184.6714,184.3525,184.6714,8675.0
2020-06-08 13:35:00,191.09,191.29,191.01,191.26,8599.0,184.6617,184.855,184.5844,184.826,8599.0
2020-06-08 13:40:00,191.25,191.25,191.16,191.2,7238.0,184.8164,184.8164,184.7294,184.768,7238.0
2020-06-08 13:45:00,191.24,191.28,191.19,191.27,17072.0,184.8067,184.8453,184.7584,184.8357,17072.0
2020-06-08 13:50:00,191.29,191.29,191.2,191.25,9126.0,184.855,184.855,184.768,184.8164,9126.0
2020-06-08 13:55:00,191.24,191.36,191.2,191.29,8695.0,184.8067,184.9227,184.768,184.855,8695.0
2020-06-08 14:00:00,191.27,191.42,191.24,191.42,9535.0,184.8357,184.9806,184.8067,184.9806,9535.0
2020-06-08 14:05:00,191.41,191.44,191.38,191.4,6850.0,184.971,185.0,184.942,184.9613,6850.0
2020-06-08 14:10:00,191.4,191.45,191.38,191.45,2301.0,184.9613,185.0096,184.942,185.0096,2301.0
2020-06-08 14:15:00,191.44,191.49,191.38,191.45,6400.0,185.0,185.0483,184.942,185.0096,6400.0
2020-06-08 14:20:00,191.47,191.5,191.42,191.5,10482.0,185.029,185.0579,184.9806,185.0579,10482.0
2020-06-08 14:25:00,191.5,191.63,191.48,191.57,8659.0,185.0579,185.1836,185.0386,185.1256,8659.0
2020-06-08 14:30:00,191.55,191.57,191.45,191.51,7110.0,185.1063,185.1256,185.0096,185.0676,7110.0
2020-06-08 14:35:00,191.53,191.65,191.53,191.6,11981.0,185.0869,185.2029,185.0869,185.1546,11981.0
2020-06-08 14:40:00,191.59,191.6,191.47,191.48,9817.0,185.1449,185.1546,185.029,185.0386,9817.0
2020-06-08 14:45:00,191.46,191.57,191.4,191.55,11378.0,185.0193,185.1256,184.9613,185.1063,11378.0
2020-06-08 14:50:00,191.56,191.63,191.51,191.59,5387.0,185.1159,185.1836,185.0676,185.1449,5387.0
2020-06-08 14:55:00,191.59,191.64,191.58,191.64,25893.0,185.1449,185.1932,185.1353,185.1932,25893.0
2020-06-08 15:00:00,191.55,191.64,191.36,191.4,10761.0,185.1063,185.1932,184.9227,184.9613,10761.0
2020-06-08 15:05:00,191.45,191.46,191.38,191.4,3173.0,185.0096,185.0193,184.942,184.9613,3173.0
2020-06-08 15:10:00,191.4,191.45,191.36,191.43,11279.0,184.9613,185.0096,184.9227,184.9903,11279.0
2020-06-08 15:15:00,191.45,191.45,191.37,191.44,44390.0,185.0096,185.0096,184.9323,185.0,44390.0
2020-06-08 15:20:00,191.44,191.5,191.42,191.47,7219.0,185.0,185.0579,184.9806,185.029,7219.0
2020-06-08 15:25:00,191.47,191.49,191.35,191.41,9014.0,185.029,185.0483,184.913,184.971,9014.0
2020-06-08 15:30:00,191.4,191.61,191.37,191.49,12446.0,184.9613,185.1642,184.9323,185.0483,12446.0
2020-06-08 15:35:00,191.5,191.65,191.45,191.62,18380.0,185.0579,185.2029,185.0096,185.1739,18380.0
2020-06-08 15:40:00,191.6,191.81,191.6,191.73,19969.0,185.1546,185.3575,185.1546,185.2802,19969.0
2020-06-08 15:45:00,191.71,191.74,191.57,191.68,28425.0,185.2609,185.2899,185.1256,185.2319,28425.0
2020-06-08 15:50:00,191.72,191.98,191.7,191.81,38516.0,185.2705,185.5218,185.2512,185.3575,38516.0
2020-06-08 15:55:00,191.77,192.16,191.72,192.1,104692.0,185.3189,185.6957,185.2705,185.6378,104692.0
2020-06-09 09:30:00,191.18,191.33,190.98,191.19,62173.0,184.7487,184.8937,184.5554,184.7584,62173.0
2020-06-09 09:35:00,191.16,191.63,191.15,191.35,73792.0,184.7294,185.1836,184.7197,184.913,73792.0
2020-06-09 09:40:00,191.38,191.77,191.25,191.7,56250.0,184.942,185.3189,184.8164,185.2512,56250.0
2020-06-09 09:45:00,191.7,191.78,191.49,191.53,13822.0,185.2512,185.3285,185.0483,185.0869,13822.0
2020-06-09 09:50:00,191.45,191.65,191.35,191.65,32755.0,185.0096,185.2029,184.913,185.2029,32755.0
2020-06-09 09:55:00,191.63,191.68,191.33,191.37,49310.0,185.1836,185.2319,184.8937,184.9323,49310.0
2020-06-09 10:00:00,191.25,191.46,191.07,191.41,27706.0,184.8164,185.0193,184.6424,184.971,27706.0
2020-06-09 10:05:00,191.32,191.44,191.21,191.27,94818.0,184.884,185.0,184.7777,184.8357,94818.0
2020-06-09 10:10:00,191.33,191.42,191.04,191.06,8768.0,184.8937,184.9806,184.6134,184.6328,8768.0
2020-06-09 10:15:00,191.09,191.56,191.0,191.56,11743.0,184.6617,185.1159,184.5748,185.1159,11743.0
2020-06-09 10:20:00,191.54,191.71,191.49,191.66,7931.0,185.0966,185.2609,185.0483,185.2126,7931.0
2020-06-09 10:25:00,191.68,191.68,191.49,191.49,5567.0,185.2319,185.2319,185.0483,185.0483,5567.0
2020-06-09 10:30:00,191.53,191.74,191.5,191.71,56914.0,185.0869,185.2899,185.0579,185.2609,56914.0
2020-06-09 10:35:00,191.73,191.76,191.65,191.65,8198.0,185.2802,185.3092,185.2029,185.2029,8198.0
2020-06-09 10:40:00,191.72,192.12,191.72,192.12,10547.0,185.2705,185.6571,185.2705,185.6571,10547.0
2020-06-09 10:45:00,192.18,192.42,192.17,192.31,18400.0,185.7151,185.947,185.7054,185.8407,18400.0
2020-06-09 10:50:00,192.33,192.53,192.21,192.53,20496.0,185.86,186.0533,185.7441,186.0533,20496.0
2020-06-09 10:55:00,192.59,192.63,192.49,192.61,19304.0,186.1113,186.1499,186.0146,186.1306,19304.0
2020-06-09 11:00:00,192.59,192.74,192.46,192.74,38254.0,186.1113,186.2562,185.9857,186.2562,38254.0
2020-06-09 11:05:00,192.68,192.68,192.47,192.61,92258.0,186.1983,186.1983,185.9953,186.1306,92258.0
2020-06-09 11:10:00,192.61,192.67,192.36,192.39,19503.0,186.1306,186.1886,185.889,185.918,19503.0
2020-06-09 11:15:00,192.36,192.36,192.17,192.34,6737.0,185.889,185.889,185.7054,185.8697,6737.0
2020-06-09 11:20:00,192.37,192.48,192.24,192.46,10878.0,185.8987,186.005,185.7731,185.9857,10878.0
2020-06-09 11:25:00,192.4,192.52,192.37,192.45,4844.0,185.9277,186.0436,185.8987,185.976,4844.0
2020-06-09 11:30:00,192.46,192.52,192.3,192.37,13475.0,185.9857,186.0436,185.831,185.8987,13475.0
2020-06-09 11:35:00,192.42,192.46,192.19,192.24,23334.0,185.947,185.9857,185.7247,185.7731,23334.0
2020-06-09 11:40:00,192.26,192.35,192.2,192.21,15203.0,185.7924,185.8794,185.7344,185.7441,15203.0
2020-06-09 11:45:00,192.26,192.33,192.05,192.14,22120.0,185.7924,185.86,185.5894,185.6764,22120.0
2020-06-09 11:50:00,192.13,192.23,192.11,192.19,11192.0,185.6668,185.7634,185.6474,185.7247,11192.0
2020-06-09 11:55:00,192.11,192.18,192.11,192.12,12972.0,185.6474,185.7151,185.6474,185.6571,12972.0
2020-06-09 12:00:00,192.1,192.16,191.89,191.94,10738.0,185.6378,185.6957,185.4348,185.4831,10738.0
2020-06-09 12:05:00,191.94,192.14,191.91,192.14,12826.0,185.4831,185.6764,185.4542,185.6764,12826.0
2020-06-09 12:10:00,192.2,192.29,192.19,192.27,8188.0,185.7344,185.8214,185.7247,185.802,8188.0
2020-06-09 12:15:00,192.31,192.31,192.18,192.29,17464.0,185.8407,185.8407,185.7151,185.8214,17464.0
2020-06-09 12:20:00,192.29,192.43,192.29,192.4,18958.0,185.8214,185.9567,185.8214,185.9277,18958.0
2020-06-09 12:25:00,192.42,192.48,192.38,192.43,17117.0,185.947,186.005,185.9083,185.9567,17117.0
2020-06-09 12:30:00,192.46,192.52,192.36,192.36,12713.0,185.9857,186.0436,185.889,185.889,12713.0
2020-06-09 12:35:00,192.34,192.65,192.32,192.64,12512.0,185.8697,186.1693,185.8504,186.1596,12512.0
2020-06-09 12:40:00,192.6,192.62,192.56,192.62,3133.0,186.1209,186.1403,186.0823,186.1403,3133.0
2020-06-09 12:45:00,192.61,192.67,192.61,192.66,3614.0,186.1306,186.1886,186.1306,186.1789,3614.0
2020-06-09 12:50:00,192.67,192.75,192.66,192.72,1980.0,186.1886,186.2659,186.1789,186.2369,1980.0
2020-06-09 12:55:00,192.68,192.69,192.58,192.68,23803.0,186.1983,186.2079,186.1016,186.1983,23803.0
2020-06-09 13:00:00,192.63,192.74,192.63,192.66,16980.0,186.1499,186.2562,186.1499,186.1789,16980.0
2020-06-09 13:05:00,192.72,192.74,192.67,192.72,5499.0,186.2369,186.2562,186.1886,186.2369,5499.0
2020-06-09 13:10:00,192.71,192.71,192.48,192.5,7611.0,186.2272,186.2272,186.005,186.0243,7611.0
2020-06-09 13:15:00,192.52,192.56,192.5,192.56,7130.0,186.0436,186.0823,186.0243,186.0823,7130.0
2020-06-09 13:20:00,192.57,192.86,192.57,192.86,7436.0,186.092,186.3722,186.092,186.3722,7436.0
2020-06-09 13:25:00,192.87,192.87,192.52,192.85,22212.0,186.3819,186.3819,186.0436,186.3625,22212.0
2020-06-09 13:30:00,192.83,192.97,192.8,192.97,10990.0,186.3432,186.4785,186.3142,186.4785,10990.0
2020-06-09 13:35:00,192.99,193.05,192.96,192.96,7301.0,186.4978,186.5558,186.4688,186.4688,7301.0
2020-06-09 13:40:00,192.96,193.08,192.96,193.05,7249.0,186.4688,186.5848,186.4688,186.5558,7249.0
2020-06-09 13:45:00,193.09,193.1,192.92,192.92,3943.0,186.5945,186.6041,186.4302,186.4302,3943.0
2020-06-09 13:50:00,192.91,192.99,192.89,192.97,5841.0,186.4205,186.4978,186.4012,186.4785,5841.0
2020-06-09 13:55:00,192.97,193.08,192.94,192.99,8755.0,186.4785,186.5848,186.4495,186.4978,8755.0
2020-06-09 14:00:00,193.03,193.07,192.68,192.84,8412.0,186.5365,186.5751,186.1983,186.3529,8412.0
2020-06-09 14:05:00,192.85,192.88,192.66,192.68,7956.0,186.3625,186.3915,186.1789,186.1983,7956.0
2020-06-09 14:10:00,192.69,192.88,192.67,192.84,2574.0,186.2079,186.3915,186.1886,186.3529,2574.0
2020-06-09 14:15:00,192.84,192.85,192.51,192.51,11372.0,186.3529,186.3625,186.034,186.034,11372.0
2020-06-09 14:20:00,192.52,192.58,192.32,192.38,9697.0,186.0436,186.1016,185.8504,185.9083,9697.0
2020-06-09 14:25:00,192.43,192.47,192.35,192.41,12188.0,185.9567,185.9953,185.8794,185.9373,12188.0
2020-06-09 14:30:00,192.4,192.62,192.4,192.62,4505.0,185.9277,186.1403,185.9277,186.1403,4505.0
2020-06-09 14:35:00,192.53,192.53,192.32,192.45,5818.0,186.0533,186.0533,185.8504,185.976,5818.0
2020-06-09 14:40:00,192.49,192.57,192.44,192.55,17280.0,186.0146,186.092,185.9663,186.0726,17280.0
2020-06-09 14:45:00,192.53,192.66,192.33,192.65,13044.0,186.0533,186.1789,185.86,186.1693,13044.0
2020-06-09 14:50:00,192.65,192.69,192.52,192.61,10827.0,186.1693,186.2079,186.0436,186.1306,10827.0
2020-06-09 14:55:00,192.62,192.71,192.57,192.71,4819.0,186.1403,186.2272,186.092,186.2272,4819.0
2020-06-09 15:00:00,192.74,192.74,192.52,192.52,6174.0,186.2562,186.2562,186.0436,186.0436,6174.0
2020-06-09 15:05:00,192.62,192.69,192.51,192.67,10744.0,186.1403,186.2079,186.034,186.1886,10744.0
2020-06-09 15:10:00,192.69,192.79,192.57,192.78,23170.0,186.2079,186.3046,186.092,186.2949,23170.0
2020-06-09 15:15:00,192.78,192.93,192.77,192.9,13080.0,186.2949,186.4398,186.2852,186.4109,13080.0
2020-06-09 15:20:00,192.91,193.01,192.75,192.79,42571.0,186.4205,186.5172,186.2659,186.3046,42571.0
2020-06-09 15:25:00,192.81,192.9,192.79,192.86,15910.0,186.3239,186.4109,186.3046,186.3722,15910.0
2020-06-09 15:30:00,192.84,192.9,192.57,192.58,19784.0,186.3529,186.4109,186.092,186.1016,19784.0
2020-06-09 15:35:00,192.57,192.75,192.52,192.75,8101.0,186.092,186.2659,186.0436,186.2659,8101.0
2020-06-09 15:40:00,192.75,192.93,192.64,192.69,9170.0,186.2659,186.4398,186.1596,186.2079,9170.0
2020-06-09 15:45:00,192.68,192.68,192.31,192.42,34745.0,186.1983,186.1983,185.8407,185.947,34745.0
2020-06-09 15:50:00,192.4,192.42,192.01,192.1,37117.0,185.9277,185.947,185.5508,185.6378,37117.0
2020-06-09 15:55:00,192.13,192.37,192.13,192.18,72494.0,185.6668,185.8987,185.6668,185.7151,72494.0
2020-06-10 09:30:00,193.24,193.47,192.93,193.06,90431.0,186.7394,186.9617,186.4398,186.5655,90431.0
2020-06-10 09:35:00,193.03,193.37,192.91,193.36,43974.0,186.5365,186.865,186.4205,186.8554,43974.0
2020-06-10 09:40:00,193.32,193.44,192.89,193.13,9110.0,186.8167,186.9327,186.4012,186.6331,9110.0
2020-06-10 09:45:00,193.05,193.15,192.77,193.01,13105.0,186.5558,186.6524,186.2852,186.5172,13105.0
2020-06-10 09:50:00,193.03,193.23,192.83,192.95,15444.0,186.5365,186.7298,186.3432,186.4592,15444.0
2020-06-10 09:55:00,192.78,193.16,192.69,193.06,20868.0,186.2949,186.6621,186.2079,186.5655,20868.0
2020-06-10 10:00:00,193.11,193.27,193.11,193.2,4404.0,186.6138,186.7684,186.6138,186.7008,4404.0
2020-06-10 10:05:00,193.2,193.41,193.09,193.41,9026.0,186.7008,186.9037,186.5945,186.9037,9026.0
2020-06-10 10:10:00,193.39,193.39,192.81,192.91,29302.0,186.8844,186.8844,186.3239,186.4205,29302.0
2020-06-10 10:15:00,192.9,193.12,192.5,192.51,19259.0,186.4109,186.6235,186.0243,186.034,19259.0
2020-06-10 10:20:00,192.46,192.67,192.38,192.59,22819.0,185.9857,186.1886,185.9083,186.1113,22819.0
2020-06-10 10:25:00,192.61,192.87,192.5,192.59,23640.0,186.1306,186.3819,186.0243,186.1113,23640.0
2020-06-10 10:30:00,192.56,193.02,192.48,192.94,12962.0,186.0823,186.5268,186.005,186.4495,12962.0
2020-06-10 10:35:00,192.93,193.05,192.89,193.01,23743.0,186.4398,186.5558,186.4012,186.5172,23743.0
2020-06-10 10:40:00,193.02,193.1,192.87,192.87,10554.0,186.5268,186.6041,186.3819,186.3819,10554.0
2020-06-10 10:45:00,192.9,193.08,192.84,192.86,11920.0,186.4109,186.5848,186.3529,186.3722,11920.0
2020-06-10 10:50:00,192.91,192.94,192.41,192.41,20737.0,186.4205,186.4495,185.9373,185.9373,20737.0
2020-06-10 10:55:00,192.42,192.45,192.13,192.33,14966.0,185.947,185.976,185.6668,185.86,14966.0
2020-06-10 11:00:00,192.32,192.6,192.27,192.55,9085.0,185.8504,186.1209,185.802,186.0726,9085.0
2020-06-10 11:05:00,192.63,192.79,192.63,192.65,8860.0,186.1499,186.3046,186.1499,186.1693,8860.0
2020-06-10 11:10:00,192.65,192.91,192.65,192.91,19243.0,186.1693,186.4205,186.1693,186.4205,19243.0
2020-06-10 11:15:00,193.04,193.12,192.93,193.12,16719.0,186.5461,186.6235,186.4398,186.6235,16719.0
2020-06-10 11:20:00,193.14,193.14,192.95,192.95,9822.0,186.6428,186.6428,186.4592,186.4592,9822.0
2020-06-10 11:25:00,192.97,193.16,192.97,193.01,3419.0,186.4785,186.6621,186.4785,186.5172,3419.0
2020-06-10 11:30:00,192.99,193.02,192.87,192.88,7727.0,186.4978,186.5268,186.3819,186.3915,7727.0
2020-06-10 11:35:00,192.81,193.13,192.66,193.12,13914.0,186.3239,186.6331,186.1789,186.6235,13914.0
2020-06-10 11:40:00,193.11,193.27,192.95,192.96,8818.0,186.6138,186.7684,186.4592,186.4688,8818.0
2020-06-10 11:45:00,193.06,193.06,192.81,192.81,9472.0,186.5655,186.5655,186.3239,186.3239,9472.0
2020-06-10 11:50:00,192.9,193.07,192.9,193.07,2317.0,186.4109,186.5751,186.4109,186.5751,2317.0
2020-06-10 11:55:00,193.01,193.01,192.83,192.91,3020.0,186.5172,186.5172,186.3432,186.4205,3020.0
2020-06-10 12:00:00,192.91,193.05,192.78,192.86,10741.0,186.4205,186.5558,186.2949,186.3722,10741.0
2020-06-10 12:05:00,192.81,192.83,192.59,192.67,7739.0,186.3239,186.3432,186.1113,186.1886,7739.0
2020-06-10 12:10:00,192.73,192.96,192.73,192.94,4656.0,186.2466,186.4688,186.2466,186.4495,4656.0
2020-06-10 12:15:00,192.9,193.23,192.9,193.19,6773.0,186.4109,186.7298,186.4109,186.6911,6773.0
2020-06-10 12:20:00,193.22,193.36,193.2,193.35,4619.0,186.7201,186.8554,186.7008,186.8457,4619.0
2020-06-10 12:25:00,193.36,193.39,193.29,193.39,1784.0,186.8554,186.8844,186.7877,186.8844,1784.0
2020-06-10 12:30:00,193.38,193.39,193.24,193.28,6400.0,186.8747,186.8844,186.7394,186.7781,6400.0
2020-06-10 12:35:00,193.27,193.33,193.22,193.32,22970.0,186.7684,186.8264,186.7201,186.8167,22970.0
2020-06-10 12:40:00,193.31,193.4,193.27,193.36,7079.0,186.8071,186.894,186.7684,186.8554,7079.0
2020-06-10 12:45:00,193.28,193.36,193.27,193.29,4651.0,186.7781,186.8554,186.7684,186.7877,4651.0
2020-06-10 12:50:00,193.27,193.36,193.26,193.31,4224.0,186.7684,186.8554,186.7587,186.8071,4224.0
2020-06-10 12:55:00,193.32,193.4,193.3,193.31,12936.0,186.8167,186.894,186.7974,186.8071,12936.0
2020-06-10 13:00:00,193.31,193.31,193.05,193.17,7841.0,186.8071,186.8071,186.5558,186.6718,7841.0
2020-06-10 13:05:00,193.19,193.48,193.19,193.47,7085.0,186.6911,186.9713,186.6911,186.9617,7085.0
2020-06-10 13:10:00,193.43,193.46,193.2,193.27,10081.0,186.923,186.952,186.7008,186.7684,10081.0
2020-06-10 13:15:00,193.31,193.45,193.31,193.4,4971.0,186.8071,186.9424,186.8071,186.894,4971.0
2020-06-10 13:20:00,193.37,193.41,193.29,193.29,7833.0,186.865,186.9037,186.7877,186.7877,7833.0
2020-06-10 13:25:00,193.3,193.37,193.25,193.28,2712.0,186.7974,186.865,186.7491,186.7781,2712.0
2020-06-10 13:30:00,193.26,193.39,193.22,193.25,2897.0,186.7587,186.8844,186.7201,186.7491,2897.0
2020-06-10 13:35:00,193.29,193.3,193.21,193.25,6320.0,186.7877,186.7974,186.7104,186.7491,6320.0
2020-06-10 13:40:00,193.21,193.34,193.14,193.15,7297.0,186.7104,186.8361,186.6428,186.6524,7297.0
2020-06-10 13:45:00,193.16,193.28,193.16,193.26,15121.0,186.6621,186.7781,186.6621,186.7587,15121.0
2020-06-10 13:50:00,193.22,193.27,193.17,193.23,6582.0,186.7201,186.7684,186.6718,186.7298,6582.0
2020-06-10 13:55:00,193.2,193.22,193.05,193.11,9168.0,186.7008,186.7201,186.5558,186.6138,9168.0
2020-06-10 14:00:00,193.16,194.14,192.64,194.02,38008.0,186.6621,187.6091,186.1596,187.4932,38008.0
2020-06-10 14:05:00,194.05,194.27,193.75,193.76,16938.0,187.5222,187.7348,187.2323,187.2419,16938.0
2020-06-10 14:10:00,193.86,194.16,193.86,194.14,5501.0,187.3386,187.6285,187.3386,187.6091,5501.0
2020-06-10 14:15:00,194.24,194.57,194.2,194.49,6080.0,187.7058,188.0247,187.6671,187.9474,6080.0
2020-06-10 14:20:00,194.47,194.61,194.27,194.36,12786.0,187.928,188.0633,187.7348,187.8217,12786.0
2020-06-10 14:25:00,194.43,194.58,194.43,194.5,5268.0,187.8894,188.0343,187.8894,187.957,5268.0
2020-06-10 14:30:00,194.58,194.59,194.1,194.1,5944.0,188.0343,188.044,187.5705,187.5705,5944.0
2020-06-10 14:35:00,194.19,194.29,193.93,193.94,7439.0,187.6575,187.7541,187.4062,187.4159,7439.0
2020-06-10 14:40:00,193.82,193.99,193.3,193.99,13932.0,187.2999,187.4642,186.7974,187.4642,13932.0
2020-06-10 14:45:00,194.01,194.26,193.66,193.67,9020.0,187.4835,187.7251,187.1453,187.155,9020.0
2020-06-10 14:50:00,193.76,193.89,193.03,193.25,20418.0,187.2419,187.3675,186.5365,186.7491,20418.0
2020-06-10 14:55:00,193.22,193.62,193.15,193.54,18512.0,186.7201,187.1066,186.6524,187.0293,18512.0
2020-06-10 15:00:00,193.55,193.59,193.04,193.13,32376.0,187.039,187.0776,186.5461,186.6331,32376.0
2020-06-10 15:05:00,193.33,194.01,193.27,193.91,29396.0,186.8264,187.4835,186.7684,187.3869,29396.0
2020-06-10 15:10:00,193.91,194.18,193.78,194.05,23614.0,187.3869,187.6478,187.2613,187.5222,23614.0
2020-06-10 15:15:00,194.07,194.13,193.79,194.13,19157.0,187.5415,187.5995,187.2709,187.5995,19157.0
2020-06-10 15:20:00,194.09,194.09,193.84,194.02,13558.0,187.5608,187.5608,187.3192,187.4932,13558.0
2020-06-10 15:25:00,194.12,194.62,193.83,194.55,23563.0,187.5898,188.073,187.3096,188.0053,23563.0
2020-06-10 15:30:00,194.56,194.62,194.29,194.42,11465.0,188.015,188.073,187.7541,187.8797,11465.0
2020-06-10 15:35:00,194.42,194.47,194.15,194.45,10682.0,187.8797,187.928,187.6188,187.9087,10682.0
2020-06-10 15:40:00,194.43,194.49,194.24,194.32,19145.0,187.8894,187.9474,187.7058,187.7831,19145.0
2020-06-10 15:45:00,194.31,194.32,193.57,193.83,30153.0,187.7734,187.7831,187.0583,187.3096,30153.0
2020-06-10 15:50:00,193.78,194.06,193.64,193.83,81567.0,187.2613,187.5318,187.126,187.3096,81567.0
2020-06-10 15:55:00,193.81,193.85,193.29,193.3,136360.0,187.2902,187.3289,186.7877,186.7974,136360.0
2020-06-11 09:30:00,189.21,189.81,188.95,189.46,80913.0,182.845,183.4248,182.5937,183.0866,80913.0
2020-06-11 09:35:00,189.45,189.48,188.57,188.72,33580.0,183.0769,183.1059,182.2265,182.3715,33580.0
2020-06-11 09:40:00,188.64,189.0,188.55,188.97,24602.0,182.2942,182.642,182.2072,182.6131,24602.0
2020-06-11 09:45:00,188.91,189.33,188.9,189.24,14724.0,182.5551,182.9609,182.5454,182.874,14724.0
2020-06-11 09:50:00,189.2,189.53,189.12,189.45,16098.0,182.8353,183.1542,182.758,183.0769,16098.0
2020-06-11 09:55:00,189.41,189.75,189.38,189.62,15676.0,183.0383,183.3668,183.0093,183.2412,15676.0
2020-06-11 10:00:00,189.68,189.81,189.1,189.3,32769.0,183.2992,183.4248,182.7387,182.932,32769.0
2020-06-11 10:05:00,189.27,189.62,189.16,189.29,42621.0,182.903,183.2412,182.7967,182.9223,42621.0
2020-06-11 10:10:00,189.22,190.01,189.22,189.9,25003.0,182.8546,183.6181,182.8546,183.5118,25003.0
2020-06-11 10:15:00,189.89,189.92,189.6,189.64,19524.0,183.5021,183.5311,183.2219,183.2605,19524.0
2020-06-11 10:20:00,189.82,189.93,189.58,189.66,11158.0,183.4345,183.5408,183.2025,183.2798,11158.0
2020-06-11 10:25:00,189.62,189.63,189.13,189.16,17767.0,183.2412,183.2509,182.7677,182.7967,17767.0
2020-06-11 10:30:00,189.12,189.84,189.12,189.73,13749.0,182.758,183.4538,182.758,183.3475,13749.0
2020-06-11 10:35:00,189.65,189.87,189.57,189.79,11075.0,183.2702,183.4828,183.1929,183.4055,11075.0
2020-06-11 10:40:00,189.71,189.81,189.37,189.44,16971.0,183.3282,183.4248,182.9996,183.0672,16971.0
2020-06-11 10:45:00,189.36,189.39,188.89,188.89,29078.0,182.9899,183.0189,182.5357,182.5357,29078.0
2020-06-11 10:50:00,188.9,189.02,188.79,188.8,31690.0,182.5454,182.6614,182.4391,182.4488,31690.0
2020-06-11 10:55:00,188.79,188.79,188.3,188.3,23546.0,182.4391,182.4391,181.9656,181.9656,23546.0
2020-06-11 11:00:00,188.29,188.33,187.91,188.12,22680.0,181.9559,181.9946,181.5887,181.7917,22680.0
2020-06-11 11:05:00,188.38,188.52,188.14,188.24,32273.0,182.0429,182.1782,181.811,181.9076,32273.0
2020-06-11 11:10:00,188.22,188.34,187.99,188.03,11501.0,181.8883,182.0043,181.666,181.7047,11501.0
2020-06-11 11:15:00,188.16,188.62,188.16,188.59,7327.0,181.8303,182.2748,181.8303,182.2458,7327.0
2020-06-11 11:20:00,188.52,188.76,188.52,188.6,14666.0,182.1782,182.4101,182.1782,182.2555,14666.0
2020-06-11 11:25:00,188.57,188.61,188.26,188.32,6614.0,182.2265,182.2652,181.9269,181.9849,6614.0
2020-06-11 11:30:00,188.33,188.43,188.0,188.0,12121.0,181.9946,182.0912,181.6757,181.6757,12121.0
2020-06-11 11:35:00,188.03,188.19,187.98,187.98,6828.0,181.7047,181.8593,181.6564,181.6564,6828.0
2020-06-11 11:40:00,187.98,187.98,187.7,187.8,10426.0,181.6564,181.6564,181.3858,181.4824,10426.0
2020-06-11 11:45:00,187.86,187.89,187.41,187.43,19345.0,181.5404,181.5694,181.1055,181.1249,19345.0
2020-06-11 11:50:00,187.28,187.71,187.28,187.66,13464.0,180.9799,181.3954,180.9799,181.3471,13464.0
2020-06-11 11:55:00,187.57,187.83,187.53,187.83,6988.0,181.2602,181.5114,181.2215,181.5114,6988.0
2020-06-11 12:00:00,187.7,187.77,187.54,187.59,9258.0,181.3858,181.4534,181.2312,181.2795,9258.0
2020-06-11 12:05:00,187.62,187.64,187.17,187.2,7172.0,181.3085,181.3278,180.8736,180.9026,7172.0
2020-06-11 12:10:00,187.25,187.3,186.98,187.03,9827.0,180.9509,180.9992,180.69,180.7383,9827.0
2020-06-11 12:15:00,187.06,187.06,186.29,186.33,13880.0,180.7673,180.7673,180.0232,180.0619,13880.0
2020-06-11 12:20:00,186.41,186.65,186.41,186.42,11394.0,180.1392,180.3711,180.1392,180.1488,11394.0
2020-06-11 12:25:00,186.39,186.39,185.8,186.11,11225.0,180.1198,180.1198,179.5497,179.8493,11225.0
2020-06-11 12:30:00,186.1,186.8,186.1,186.61,15105.0,179.8396,180.5161,179.8396,180.3324,15105.0
2020-06-11 12:35:00,186.71,186.79,186.51,186.51,11374.0,180.4291,180.5064,180.2358,180.2358,11374.0
2020-06-11 12:40:00,186.42,186.58,185.9,185.9,6660.0,180.1488,180.3035,179.6463,179.6463,6660.0
2020-06-11 12:45:00,186.02,186.18,185.49,185.52,10505.0,179.7623,179.9169,179.2501,179.2791,10505.0
2020-06-11 12:50:00,185.51,185.51,185.14,185.15,5895.0,179.2695,179.2695,178.9119,178.9216,5895.0
2020-06-11 12:55:00,185.0,185.47,184.92,184.97,26297.0,178.7766,179.2308,178.6993,178.7476,26297.0
2020-06-11 13:00:00,185.02,185.81,184.85,185.81,32631.0,178.7959,179.5594,178.6317,179.5594,32631.0
2020-06-11 13:05:00,185.78,185.78,185.49,185.65,8941.0,179.5304,179.5304,179.2501,179.4047,8941.0
2020-06-11 13:10:00,185.61,185.96,185.43,185.93,11239.0,179.3661,179.7043,179.1921,179.6753,11239.0
2020-06-11 13:15:00,185.92,186.21,185.87,185.93,7437.0,179.6657,179.9459,179.6173,179.6753,7437.0
2020-06-11 13:20:00,186.04,186.26,186.04,186.22,5060.0,179.7816,179.9942,179.7816,179.9556,5060.0
2020-06-11 13:25:00,186.17,186.24,185.66,185.71,6204.0,179.9073,179.9749,179.4144,179.4627,6204.0
2020-06-11 13:30:00,185.74,186.04,185.6,186.02,5945.0,179.4917,179.7816,179.3564,179.7623,5945.0
2020-06-11 13:35:00,185.93,185.93,185.4,185.41,9256.0,179.6753,179.6753,179.1632,179.1728,9256.0
2020-06-11 13:40:00,185.47,185.52,185.26,185.26,2983.0,179.2308,179.2791,179.0279,179.0279,2983.0
2020-06-11 13:45:00,185.16,185.47,185.13,185.3,14260.0,178.9312,179.2308,178.9022,179.0665,14260.0
2020-06-11 13:50:00,185.23,185.65,185.22,185.65,4171.0,178.9989,179.4047,178.9892,179.4047,4171.0
2020-06-11 13:55:00,185.69,185.83,185.46,185.68,5745.0,179.4434,179.5787,179.2211,179.4337,5745.0
2020-06-11 14:00:00,185.61,185.63,184.96,185.06,21267.0,179.3661,179.3854,178.738,178.8346,21267.0
2020-06-11 14:05:00,185.1,185.44,185.06,185.07,4568.0,178.8732,179.2018,178.8346,178.8443,4568.0
2020-06-11 14:10:00,185.23,185.23,184.6,184.74,9198.0,178.9989,178.9989,178.3901,178.5254,9198.0
2020-06-11 14:15:00,184.77,184.93,184.6,184.66,8565.0,178.5543,178.709,178.3901,178.448,8565.0
2020-06-11 14:20:00,184.63,185.11,184.57,185.07,7398.0,178.4191,178.8829,178.3611,178.8443,7398.0
2020-06-11 14:25:00,185.06,185.31,184.95,185.12,12543.0,178.8346,179.0762,178.7283,178.8926,12543.0
2020-06-11 14:30:00,185.08,185.21,184.54,184.66,17144.0,178.8539,178.9795,178.3321,178.448,17144.0
2020-06-11 14:35:00,184.67,184.67,184.24,184.36,5636.0,178.4577,178.4577,178.0422,178.1581,5636.0
2020-06-11 14:40:00,184.35,184.46,183.9,184.1,11208.0,178.1485,178.2548,177.7136,177.9069,11208.0
2020-06-11 14:45:00,184.15,184.35,184.0,184.02,16169.0,177.9552,178.1485,177.8102,177.8296,16169.0
2020-06-11 14:50:00,183.86,184.06,183.55,183.55,10650.0,177.675,177.8682,177.3754,177.3754,10650.0
2020-06-11 14:55:00,183.5,183.83,183.33,183.8,21962.0,177.3271,177.646,177.1628,177.617,21962.0
2020-06-11 15:00:00,183.64,184.25,183.46,184.21,85535.0,177.4624,178.0518,177.2884,178.0132,85535.0
2020-06-11 15:05:00,184.23,184.48,183.95,184.27,94981.0,178.0325,178.2741,177.7619,178.0712,94981.0
2020-06-11 15:10:00,184.31,184.57,183.88,183.89,64993.0,178.1098,178.3611,177.6943,177.7039,64993.0
2020-06-11 15:15:00,183.89,184.2,183.44,183.76,40684.0,177.7039,178.0035,177.2691,177.5783,40684.0
2020-06-11 15:20:00,183.78,183.81,183.08,183.1,49971.0,177.5976,177.6266,176.9212,176.9405,49971.0
2020-06-11 15:25:00,183.13,183.46,182.87,183.28,24771.0,176.9695,177.2884,176.7183,177.1145,24771.0
2020-06-11 15:30:00,183.17,183.47,182.78,183.26,50862.0,177.0082,177.2981,176.6313,177.0951,50862.0
2020-06-11 15:35:00,183.2,183.47,182.88,183.31,37632.0,177.0372,177.2981,176.7279,177.1435,37632.0
2020-06-11 15:40:00,183.25,184.29,183.17,184.26,30097.0,177.0855,178.0905,177.0082,178.0615,30097.0
2020-06-11 15:45:00,184.28,184.28,183.48,183.48,31284.0,178.0808,178.0808,177.3077,177.3077,31284.0
2020-06-11 15:50:00,183.51,183.51,183.0,183.14,33897.0,177.3367,177.3367,176.8439,176.9792,33897.0
2020-06-11 15:55:00,183.18,183.42,182.82,182.94,99333.0,177.0178,177.2498,176.6699,176.7859,99333.0
2020-06-12 09:30:00,187.76,187.83,186.72,187.35,66828.0,181.4438,181.5114,180.4387,181.0476,66828.0
2020-06-12 09:35:00,187.24,187.52,187.05,187.48,44913.0,180.9413,181.2118,180.7576,181.1732,44913.0
2020-06-12 09:40:00,187.52,188.05,187.52,187.97,25678.0,181.2118,181.724,181.2118,181.6467,25678.0
2020-06-12 09:45:00,187.98,188.05,187.28,187.33,20673.0,181.6564,181.724,180.9799,181.0282,20673.0
2020-06-12 09:50:00,187.35,187.68,187.26,187.3,23470.0,181.0476,181.3665,180.9606,180.9992,23470.0
2020-06-12 09:55:00,187.31,187.39,187.1,187.2,19482.0,181.0089,181.0862,180.806,180.9026,19482.0
2020-06-12 10:00:00,187.31,187.66,187.05,187.45,11719.0,181.0089,181.3471,180.7576,181.1442,11719.0
2020-06-12 10:05:00,187.43,187.43,187.13,187.2,9100.0,181.1249,181.1249,180.835,180.9026,9100.0
2020-06-12 10:10:00,187.24,187.35,186.61,186.66,4115.0,180.9413,181.0476,180.3324,180.3808,4115.0
2020-06-12 10:15:00,186.58,186.78,186.54,186.62,10254.0,180.3035,180.4967,180.2648,180.3421,10254.0
2020-06-12 10:20:00,186.6,186.99,186.6,186.9,5336.0,180.3228,180.6997,180.3228,180.6127,5336.0
2020-06-12 10:25:00,186.79,187.02,186.27,186.27,9322.0,180.5064,180.7287,180.0039,180.0039,9322.0
2020-06-12 10:30:00,186.33,186.49,186.2,186.29,5355.0,180.0619,180.2165,179.9362,180.0232,5355.0
2020-06-12 10:35:00,186.36,186.37,185.47,185.47,14685.0,180.0909,180.1005,179.2308,179.2308,14685.0
2020-06-12 10:40:00,185.58,185.91,185.5,185.78,11316.0,179.3371,179.656,179.2598,179.5304,11316.0
2020-06-12 10:45:00,185.55,186.05,185.55,185.66,11498.0,179.3081,179.7913,179.3081,179.4144,11498.0
2020-06-12 10:50:00,185.55,185.55,184.57,184.72,11668.0,179.3081,179.3081,178.3611,178.506,11668.0
2020-06-12 10:55:00,184.75,184.98,184.15,184.16,4466.0,178.535,178.7573,177.9552,177.9649,4466.0
2020-06-12 11:00:00,184.15,184.43,183.22,183.22,53382.0,177.9552,178.2258,177.0565,177.0565,53382.0
2020-06-12 11:05:00,183.2,184.67,183.2,184.53,20188.0,177.0372,178.4577,177.0372,178.3224,20188.0
2020-06-12 11:10:00,184.45,184.46,183.93,183.93,12489.0,178.2451,178.2548,177.7426,177.7426,12489.0
2020-06-12 11:15:00,184.08,184.31,183.05,183.05,13434.0,177.8876,178.1098,176.8922,176.8922,13434.0
2020-06-12 11:20:00,183.06,183.65,182.77,182.92,12238.0,176.9019,177.472,176.6216,176.7666,12238.0
2020-06-12 11:25:00,183.01,184.04,183.01,183.8,23980.0,176.8536,177.8489,176.8536,177.617,23980.0
2020-06-12 11:30:00,183.9,184.32,183.6,184.24,12333.0,177.7136,178.1195,177.4237,178.0422,12333.0
2020-06-12 11:35:00,184.33,185.08,184.31,184.92,11517.0,178.1291,178.8539,178.1098,178.6993,11517.0
2020-06-12 11:40:00,184.94,184.98,184.49,184.5,5235.0,178.7186,178.7573,178.2838,178.2934,5235.0
2020-06-12 11:45:00,184.55,185.27,184.55,185.08,18842.0,178.3417,179.0375,178.3417,178.8539,18842.0
2020-06-12 11:50:00,184.98,185.16,184.67,185.05,13915.0,178.7573,178.9312,178.4577,178.8249,13915.0
2020-06-12 11:55:00,185.01,185.58,184.98,185.58,36995.0,178.7863,179.3371,178.7573,179.3371,36995.0
2020-06-12 12:00:00,185.55,185.76,185.35,185.74,7118.0,179.3081,179.511,179.1148,179.4917,7118.0
2020-06-12 12:05:00,185.83,185.93,185.78,185.78,5659.0,179.5787,179.6753,179.5304,179.5304,5659.0
2020-06-12 12:10:00,185.51,185.51,185.14,185.32,2589.0,179.2695,179.2695,178.9119,179.0858,2589.0
2020-06-12 12:15:00,185.36,185.76,185.24,185.76,3285.0,179.1245,179.511,179.0085,179.511,3285.0
2020-06-12 12:20:00,185.59,185.77,185.1,185.14,4474.0,179.3468,179.5207,178.8732,178.9119,4474.0
2020-06-12 12:25:00,185.07,185.23,184.71,185.01,7150.0,178.8443,178.9989,178.4964,178.7863,7150.0
2020-06-12 12:30:00,184.91,184.91,184.28,184.4,5137.0,178.6896,178.6896,178.0808,178.1968,5137.0
2020-06-12 12:35:00,184.51,184.53,184.2,184.25,8008.0,178.3031,178.3224,178.0035,178.0518,8008.0
2020-06-12 12:40:00,184.35,184.72,184.3,184.3,25828.0,178.1485,178.506,178.1002,178.1002,25828.0
2020-06-12 12:45:00,184.17,184.21,183.92,184.01,9455.0,177.9745,178.0132,177.7329,177.8199,9455.0
2020-06-12 12:50:00,184.05,184.69,184.05,184.62,6239.0,177.8586,178.477,177.8586,178.4094,6239.0
2020-06-12 12:55:00,184.65,184.8,184.52,184.65,2816.0,178.4384,178.5833,178.3128,178.4384,2816.0
2020-06-12 13:00:00,184.73,184.78,183.86,183.87,5516.0,178.5157,178.564,177.675,177.6846,5516.0
2020-06-12 13:05:00,183.84,184.03,183.72,184.03,4647.0,177.6556,177.8392,177.5397,177.8392,4647.0
2020-06-12 13:10:00,183.93,183.93,183.69,183.82,4010.0,177.7426,177.7426,177.5107,177.6363,4010.0
2020-06-12 13:15:00,183.74,183.82,183.51,183.62,2744.0,177.559,177.6363,177.3367,177.443,2744.0
2020-06-12 13:20:00,183.54,183.92,183.12,183.24,11232.0,177.3657,177.7329,176.9599,177.0758,11232.0
2020-06-12 13:25:00,183.24,183.7,183.24,183.36,8447.0,177.0758,177.5203,177.0758,177.1918,8447.0
2020-06-12 13:30:00,183.37,183.58,182.72,182.76,9652.0,177.2014,177.4044,176.5733,176.612,9652.0
2020-06-12 13:35:00,182.75,183.08,182.38,182.44,11431.0,176.6023,176.9212,176.2447,176.3027,11431.0
2020-06-12 13:40:00,182.51,183.0,182.42,182.58,9078.0,176.3704,176.8439,176.2834,176.438,9078.0
2020-06-12 13:45:00,182.44,182.62,181.74,181.84,11219.0,176.3027,176.4767,175.6263,175.7229,11219.0
2020-06-12 13:50:00,181.99,182.08,181.63,181.84,7907.0,175.8679,175.9548,175.52,175.7229,7907.0
2020-06-12 13:55:00,181.91,182.42,181.54,181.54,5055.0,175.7906,176.2834,175.433,175.433,5055.0
2020-06-12 14:00:00,181.53,182.49,181.38,182.31,22303.0,175.4233,176.351,175.2784,176.1771,22303.0
2020-06-12 14:05:00,182.13,182.17,181.54,181.73,7125.0,176.0032,176.0418,175.433,175.6166,7125.0
2020-06-12 14:10:00,181.98,182.96,181.98,182.67,112879.0,175.8582,176.8052,175.8582,176.525,112879.0
2020-06-12 14:15:00,182.68,182.78,182.26,182.3,28255.0,176.5347,176.6313,176.1288,176.1674,28255.0
2020-06-12 14:20:00,182.32,182.55,182.12,182.39,9836.0,176.1868,176.409,175.9935,176.2544,9836.0
2020-06-12 14:25:00,182.5,182.94,182.5,182.94,8969.0,176.3607,176.7859,176.3607,176.7859,8969.0
2020-06-12 14:30:00,182.87,183.74,182.87,183.37,24065.0,176.7183,177.559,176.7183,177.2014,24065.0
2020-06-12 14:35:00,183.48,183.54,182.99,182.99,15543.0,177.3077,177.3657,176.8342,176.8342,15543.0
2020-06-12 14:40:00,183.1,183.26,182.48,182.98,8920.0,176.9405,177.0951,176.3414,176.8246,8920.0
2020-06-12 14:45:00,182.84,183.42,182.84,183.0,5234.0,176.6893,177.2498,176.6893,176.8439,5234.0
2020-06-12 14:50:00,183.34,183.47,182.85,183.47,6257.0,177.1725,177.2981,176.6989,177.2981,6257.0
2020-06-12 14:55:00,183.49,183.59,183.11,183.57,5837.0,177.3174,177.414,176.9502,177.3947,5837.0
2020-06-12 15:00:00,183.74,184.02,183.66,183.71,8174.0,177.559,177.8296,177.4817,177.53,8174.0
2020-06-12 15:05:00,183.85,184.36,183.76,184.0,13668.0,177.6653,178.1581,177.5783,177.8102,13668.0
2020-06-12 15:10:00,183.96,184.38,183.96,184.35,11058.0,177.7716,178.1775,177.7716,178.1485,11058.0
2020-06-12 15:15:00,184.36,184.36,183.5,183.85,23861.0,178.1581,178.1581,177.3271,177.6653,23861.0
2020-06-12 15:20:00,183.85,183.99,183.17,183.2,32404.0,177.6653,177.8006,177.0082,177.0372,32404.0
2020-06-12 15:25:00,183.22,183.48,182.85,183.21,12267.0,177.0565,177.3077,176.6989,177.0468,12267.0
2020-06-12 15:30:00,183.22,183.44,182.91,183.44,16419.0,177.0565,177.2691,176.7569,177.2691,16419.0
2020-06-12 15:35:00,183.43,183.83,183.33,183.65,14666.0,177.2594,177.646,177.1628,177.472,14666.0
2020-06-12 15:40:00,183.71,183.94,183.46,183.92,17679.0,177.53,177.7523,177.2884,177.7329,17679.0
2020-06-12 15:45:00,183.99,184.72,183.99,184.72,30712.0,177.8006,178.506,177.8006,178.506,30712.0
2020-06-12 15:50:00,184.82,185.22,184.54,184.87,31156.0,178.6027,178.9892,178.3321,178.651,31156.0
2020-06-12 15:55:00,184.83,185.15,184.67,184.67,409068.0,178.6123,178.9216,178.4577,178.4577,409068.0
2020-06-15 09:30:00,180.55,181.67,180.44,180.55,70449.0,174.8155,175.8999,174.709,174.8155,70449.0
2020-06-15 09:35:00,180.62,181.93,180.59,181.7,24726.0,174.8833,176.1517,174.8542,175.929,24726.0
2020-06-15 09:40:00,181.56,181.93,181.45,181.45,23659.0,175.7934,176.1517,175.6869,175.6869,23659.0
2020-06-15 09:45:00,181.41,181.64,181.19,181.34,27133.0,175.6482,175.8709,175.4352,175.5804,27133.0
2020-06-15 09:50:00,181.3,182.16,181.28,182.15,23624.0,175.5417,176.3744,175.5223,176.3647,23624.0
2020-06-15 09:55:00,182.14,182.64,182.13,182.54,7834.0,176.355,176.8391,176.3453,176.7423,7834.0
2020-06-15 10:00:00,182.52,182.85,182.28,182.73,17898.0,176.7229,177.0425,176.4906,176.9263,17898.0
2020-06-15 10:05:00,182.77,183.15,182.75,183.15,14035.0,176.965,177.3329,176.9456,177.3329,14035.0
2020-06-15 10:10:00,183.15,183.3,182.97,183.04,23692.0,177.3329,177.4782,177.1587,177.2264,23692.0
2020-06-15 10:15:00,182.99,183.19,182.76,183.17,8913.0,177.178,177.3717,176.9553,177.3523,8913.0
2020-06-15 10:20:00,183.05,183.15,182.7,182.7,88403.0,177.2361,177.3329,176.8972,176.8972,88403.0
2020-06-15 10:25:00,182.71,182.92,182.41,182.41,34238.0,176.9069,177.1102,176.6164,176.6164,34238.0
2020-06-15 10:30:00,182.34,182.69,182.14,182.69,19790.0,176.5487,176.8875,176.355,176.8875,19790.0
2020-06-15 10:35:00,182.68,182.74,182.13,182.13,16167.0,176.8779,176.936,176.3453,176.3453,16167.0
2020-06-15 10:40:00,182.05,182.31,181.89,182.3,15084.0,176.2679,176.5196,176.113,176.5099,15084.0
2020-06-15 10:45:00,182.32,183.03,182.32,182.86,16110.0,176.5293,177.2167,176.5293,177.0521,16110.0
2020-06-15 10:50:00,182.78,183.23,182.59,183.09,26827.0,176.9747,177.4104,176.7907,177.2748,26827.0
2020-06-15 10:55:00,183.07,183.15,182.66,182.68,20673.0,177.2555,177.3329,176.8585,176.8779,20673.0
2020-06-15 11:00:00,182.69,183.45,182.66,183.42,12399.0,176.8875,177.6234,176.8585,177.5944,12399.0
2020-06-15 11:05:00,183.44,183.53,183.3,183.51,22715.0,177.6137,177.7009,177.4782,177.6815,22715.0
2020-06-15 11:10:00,183.51,183.59,183.25,183.53,19939.0,177.6815,177.759,177.4298,177.7009,19939.0
2020-06-15 11:15:00,183.48,183.49,183.01,183.19,7085.0,177.6525,177.6621,177.1974,177.3717,7085.0
2020-06-15 11:20:00,183.27,183.64,183.06,183.64,17983.0,177.4491,177.8074,177.2458,177.8074,17983.0
2020-06-15 11:25:00,183.61,183.61,182.99,183.22,8838.0,177.7783,177.7783,177.178,177.4007,8838.0
2020-06-15 11:30:00,183.31,183.5,182.98,183.13,16018.0,177.4879,177.6718,177.1683,177.3136,16018.0
2020-06-15 11:35:00,183.14,183.56,183.13,183.45,43818.0,177.3233,177.7299,177.3136,177.6234,43818.0
2020-06-15 11:40:00,183.45,183.59,183.05,183.09,34765.0,177.6234,177.759,177.2361,177.2748,34765.0
2020-06-15 11:45:00,183.05,183.27,182.98,183.11,38801.0,177.2361,177.4491,177.1683,177.2942,38801.0
2020-06-15 11:50:00,183.08,183.4,182.83,182.92,45294.0,177.2652,177.575,177.0231,177.1102,45294.0
2020-06-15 11:55:00,182.95,183.51,182.94,183.37,31695.0,177.1393,177.6815,177.1296,177.5459,31695.0
2020-06-15 12:00:00,183.33,184.07,183.25,184.04,46547.0,177.5072,178.2237,177.4298,178.1947,46547.0
2020-06-15 12:05:00,184.03,184.1,183.93,184.09,11775.0,178.185,178.2528,178.0882,178.2431,11775.0
2020-06-15 12:10:00,184.05,184.16,183.9,183.91,3252.0,178.2043,178.3109,178.0591,178.0688,3252.0
2020-06-15 12:15:00,183.98,184.29,183.92,184.21,66759.0,178.1366,178.4367,178.0785,178.3593,66759.0
2020-06-15 12:20:00,184.18,184.27,184.15,184.22,6919.0,178.3302,178.4174,178.3012,178.3689,6919.0
2020-06-15 12:25:00,184.26,184.33,184.09,184.17,11138.0,178.4077,178.4755,178.2431,178.3205,11138.0
2020-06-15 12:30:00,184.1,184.16,183.89,183.89,8515.0,178.2528,178.3109,178.0494,178.0494,8515.0
2020-06-15 12:35:00,183.94,184.2,183.94,184.07,29667.0,178.0978,178.3496,178.0978,178.2237,29667.0
2020-06-15 12:40:00,184.0,184.29,184.0,184.24,5129.0,178.1559,178.4367,178.1559,178.3883,5129.0
2020-06-15 12:45:00,184.24,184.51,184.14,184.43,3490.0,178.3883,178.6497,178.2915,178.5723,3490.0
2020-06-15 12:50:00,184.39,184.46,184.17,184.46,9379.0,178.5335,178.6013,178.3205,178.6013,9379.0
2020-06-15 12:55:00,184.33,184.54,184.3,184.53,3621.0,178.4755,178.6788,178.4464,178.6691,3621.0
2020-06-15 13:00:00,184.6,184.6,184.42,184.59,8663.0,178.7369,178.7369,178.5626,178.7272,8663.0
2020-06-15 13:05:00,184.59,184.81,184.56,184.81,5018.0,178.7272,178.9402,178.6981,178.9402,5018.0
2020-06-15 13:10:00,184.81,184.95,184.76,184.95,3531.0,178.9402,179.0758,178.8918,179.0758,3531.0
2020-06-15 13:15:00,184.97,185.13,184.82,184.89,4678.0,179.0951,179.25,178.9499,179.0177,4678.0
2020-06-15 13:20:00,184.87,185.01,184.71,184.71,3559.0,178.9983,179.1339,178.8434,178.8434,3559.0
2020-06-15 13:25:00,184.73,184.84,184.65,184.74,8596.0,178.8628,178.9693,178.7853,178.8724,8596.0
2020-06-15 13:30:00,184.75,184.78,184.57,184.69,6846.0,178.8821,178.9112,178.7078,178.824,6846.0
2020-06-15 13:35:00,184.68,185.0,184.68,184.88,14230.0,178.8143,179.1242,178.8143,179.008,14230.0
2020-06-15 13:40:00,184.92,184.96,184.71,184.73,5123.0,179.0467,179.0854,178.8434,178.8628,5123.0
2020-06-15 13:45:00,184.66,184.73,184.57,184.59,4358.0,178.795,178.8628,178.7078,178.7272,4358.0
2020-06-15 13:50:00,184.59,184.96,184.59,184.79,30291.0,178.7272,179.0854,178.7272,178.9208,30291.0
2020-06-15 13:55:00,184.77,184.89,184.71,184.77,4727.0,178.9015,179.0177,178.8434,178.9015,4727.0
2020-06-15 14:00:00,184.8,186.25,184.8,186.09,28896.0,178.9305,180.3345,178.9305,180.1796,28896.0
2020-06-15 14:05:00,186.09,186.48,185.98,186.3,26560.0,180.1796,180.5572,180.073,180.3829,26560.0
2020-06-15 14:10:00,186.18,186.34,186.1,186.31,14494.0,180.2667,180.4216,180.1892,180.3926,14494.0
2020-06-15 14:15:00,186.34,186.89,186.34,186.8,9524.0,180.4216,180.9541,180.4216,180.867,9524.0
2020-06-15 14:20:00,186.76,186.9,186.47,186.75,10229.0,180.8283,180.9638,180.5475,180.8186,10229.0
2020-06-15 14:25:00,186.8,186.88,186.62,186.72,4342.0,180.867,180.9445,180.6927,180.7895,4342.0
2020-06-15 14:30:00,186.86,186.96,186.23,186.39,17953.0,180.9251,181.0219,180.3151,180.47,17953.0
2020-06-15 14:35:00,186.38,186.6,186.38,186.47,4197.0,180.4603,180.6734,180.4603,180.5475,4197.0
2020-06-15 14:40:00,186.56,186.67,186.34,186.34,30787.0,180.6346,180.7411,180.4216,180.4216,30787.0
2020-06-15 14:45:00,186.57,186.63,186.45,186.6,7168.0,180.6443,180.7024,180.5281,180.6734,7168.0
2020-06-15 14:50:00,186.55,186.59,186.07,186.2,4378.0,180.6249,180.6637,180.1602,180.2861,4378.0
2020-06-15 14:55:00,186.22,186.37,186.22,186.25,6347.0,180.3054,180.4507,180.3054,180.3345,6347.0
2020-06-15 15:00:00,186.25,186.71,186.21,186.61,18962.0,180.3345,180.7799,180.2957,180.683,18962.0
2020-06-15 15:05:00,186.53,186.53,186.19,186.39,19385.0,180.6056,180.6056,180.2764,180.47,19385.0
2020-06-15 15:10:00,186.38,186.59,186.35,186.42,21563.0,180.4603,180.6637,180.4313,180.4991,21563.0
2020-06-15 15:15:00,186.42,186.55,186.2,186.21,14394.0,180.4991,180.6249,180.2861,180.2957,14394.0
2020-06-15 15:20:00,186.23,186.26,185.81,186.16,12647.0,180.3151,180.3442,179.9084,180.2473,12647.0
2020-06-15 15:25:00,186.22,186.37,185.74,185.75,21089.0,180.3054,180.4507,179.8407,179.8504,21089.0
2020-06-15 15:30:00,185.75,185.86,185.24,185.36,43943.0,179.8504,179.9569,179.3566,179.4727,43943.0
2020-06-15 15:35:00,185.34,185.6,185.1,185.46,34695.0,179.4534,179.7051,179.221,179.5696,34695.0
2020-06-15 15:40:00,185.46,185.75,185.21,185.69,38637.0,179.5696,179.8504,179.3275,179.7923,38637.0
2020-06-15 15:45:00,185.69,185.96,185.5,185.67,49114.0,179.7923,180.0537,179.6083,179.7729,49114.0
2020-06-15 15:50:00,185.74,186.19,185.64,185.92,121229.0,179.8407,180.2764,179.7438,180.015,121229.0
2020-06-15 15:55:00,185.98,186.39,185.9,186.32,155243.0,180.073,180.47,179.9956,180.4023,155243.0
2020-06-16 09:30:00,191.1,191.1,190.49,190.55,44479.0,185.0304,185.0304,184.4398,184.4979,44479.0
2020-06-16 09:35:00,190.58,190.87,190.39,190.54,28022.0,184.5269,184.8077,184.343,184.4882,28022.0
2020-06-16 09:40:00,190.56,191.03,190.35,191.01,25742.0,184.5076,184.9627,184.3043,184.9433,25742.0
2020-06-16 09:45:00,191.03,191.26,190.57,190.57,21716.0,184.9627,185.1853,184.5173,184.5173,21716.0
2020-06-16 09:50:00,190.58,190.75,190.24,190.71,41236.0,184.5269,184.6915,184.1977,184.6528,41236.0
2020-06-16 09:55:00,190.75,191.0,190.75,190.79,44040.0,184.6915,184.9336,184.6915,184.7303,44040.0
2020-06-16 10:00:00,190.84,191.09,190.63,190.88,15979.0,184.7787,185.0207,184.5754,184.8174,15979.0
2020-06-16 10:05:00,190.81,191.18,190.81,190.94,15560.0,184.7496,185.1079,184.7496,184.8755,15560.0
2020-06-16 10:10:00,190.91,191.08,190.86,191.01,9259.0,184.8465,185.0111,184.7981,184.9433,9259.0
2020-06-16 10:15:00,190.93,191.33,190.93,191.12,19510.0,184.8658,185.2531,184.8658,185.0498,19510.0
2020-06-16 10:20:00,191.03,191.03,190.53,190.96,6995.0,184.9627,184.9627,184.4785,184.8949,6995.0
2020-06-16 10:25:00,191.05,191.3,191.04,191.2,8748.0,184.982,185.2241,184.9723,185.1273,8748.0
2020-06-16 10:30:00,191.29,191.4,191.15,191.25,6894.0,185.2144,185.3209,185.0788,185.1757,6894.0
2020-06-16 10:35:00,191.26,191.27,190.32,190.74,32738.0,185.1853,185.195,184.2752,184.6819,32738.0
2020-06-16 10:40:00,190.68,190.75,190.0,190.09,8688.0,184.6238,184.6915,183.9654,184.0525,8688.0
2020-06-16 10:45:00,189.98,190.4,189.68,190.35,9689.0,183.946,184.3527,183.6555,184.3043,9689.0
2020-06-16 10:50:00,190.3,190.32,188.9,189.14,15324.0,184.2558,184.2752,182.9003,183.1327,15324.0
2020-06-16 10:55:00,189.02,189.32,187.93,188.1,12932.0,183.0165,183.307,181.9611,182.1257,12932.0
2020-06-16 11:00:00,187.74,188.54,187.15,188.54,32553.0,181.7771,182.5517,181.2059,182.5517,32553.0
2020-06-16 11:05:00,188.59,189.19,188.56,189.15,9763.0,182.6002,183.1811,182.5711,183.1424,9763.0
2020-06-16 11:10:00,189.22,189.27,188.7,189.14,15045.0,183.2101,183.2586,182.7067,183.1327,15045.0
2020-06-16 11:15:00,189.24,189.86,189.21,189.53,19456.0,183.2295,183.8298,183.2005,183.5103,19456.0
2020-06-16 11:20:00,189.43,189.98,189.42,189.87,11032.0,183.4135,183.946,183.4038,183.8395,11032.0
2020-06-16 11:25:00,189.82,190.0,189.67,189.74,7963.0,183.7911,183.9654,183.6458,183.7136,7963.0
2020-06-16 11:30:00,189.6,190.2,189.47,189.87,16282.0,183.5781,184.159,183.4522,183.8395,16282.0
2020-06-16 11:35:00,190.01,190.01,189.4,189.7,16013.0,183.9751,183.9751,183.3844,183.6749,16013.0
2020-06-16 11:40:00,189.62,189.99,189.62,189.85,11986.0,183.5974,183.9557,183.5974,183.8201,11986.0
2020-06-16 11:45:00,189.86,190.4,189.85,190.34,14982.0,183.8298,184.3527,183.8201,184.2946,14982.0
2020-06-16 11:50:00,190.38,190.52,190.07,190.12,15603.0,184.3333,184.4689,184.0331,184.0816,15603.0
2020-06-16 11:55:00,190.16,190.16,189.68,189.81,12655.0,184.1203,184.1203,183.6555,183.7814,12655.0
2020-06-16 12:00:00,189.94,190.05,189.34,189.62,6474.0,183.9073,184.0138,183.3263,183.5974,6474.0
2020-06-16 12:05:00,189.36,189.48,189.23,189.38,7430.0,183.3457,183.4619,183.2198,183.3651,7430.0
2020-06-16 12:10:00,189.39,189.61,189.21,189.58,20079.0,183.3747,183.5878,183.2005,183.5587,20079.0
2020-06-16 12:15:00,189.7,189.74,189.29,189.51,6352.0,183.6749,183.7136,183.2779,183.4909,6352.0
2020-06-16 12:20:00,189.61,189.68,189.42,189.56,9498.0,183.5878,183.6555,183.4038,183.5393,9498.0
2020-06-16 12:25:00,189.63,189.95,189.63,189.9,21306.0,183.6071,183.917,183.6071,183.8685,21306.0
2020-06-16 12:30:00,189.96,190.35,189.92,190.35,16356.0,183.9266,184.3043,183.8879,184.3043,16356.0
2020-06-16 12:35:00,190.39,190.7,190.39,190.56,6186.0,184.343,184.6431,184.343,184.5076,6186.0
2020-06-16 12:40:00,190.58,190.7,190.49,190.67,8834.0,184.5269,184.6431,184.4398,184.6141,8834.0
2020-06-16 12:45:00,190.73,190.76,190.51,190.52,3004.0,184.6722,184.7012,184.4592,184.4689,3004.0
2020-06-16 12:50:00,190.53,190.62,190.48,190.5,5019.0,184.4785,184.5657,184.4301,184.4495,5019.0
2020-06-16 12:55:00,190.53,190.55,190.32,190.48,6662.0,184.4785,184.4979,184.2752,184.4301,6662.0
2020-06-16 13:00:00,190.57,190.72,190.43,190.46,26408.0,184.5173,184.6625,184.3817,184.4108,26408.0
2020-06-16 13:05:00,190.35,190.58,190.35,190.49,3288.0,184.3043,184.5269,184.3043,184.4398,3288.0
2020-06-16 13:10:00,190.59,190.65,190.42,190.56,4460.0,184.5366,184.5947,184.372,184.5076,4460.0
2020-06-16 13:15:00,190.47,190.76,190.47,190.75,4750.0,184.4204,184.7012,184.4204,184.6915,4750.0
2020-06-16 13:20:00,190.73,190.76,190.53,190.75,1727.0,184.6722,184.7012,184.4785,184.6915,1727.0
2020-06-16 13:25:00,190.68,190.73,190.61,190.7,3943.0,184.6238,184.6722,184.556,184.6431,3943.0
2020-06-16 13:30:00,190.52,190.62,190.2,190.26,3826.0,184.4689,184.5657,184.159,184.2171,3826.0
2020-06-16 13:35:00,190.29,190.29,190.1,190.15,5222.0,184.2462,184.2462,184.0622,184.1106,5222.0
2020-06-16 13:40:00,190.22,190.46,190.22,190.46,5309.0,184.1784,184.4108,184.1784,184.4108,5309.0
2020-06-16 13:45:00,190.44,190.44,190.28,190.36,6021.0,184.3914,184.3914,184.2365,184.3139,6021.0
2020-06-16 13:50:00,190.36,190.44,189.84,189.87,7636.0,184.3139,184.3914,183.8105,183.8395,7636.0
2020-06-16 13:55:00,189.8,189.98,189.68,189.98,7211.0,183.7717,183.946,183.6555,183.946,7211.0
2020-06-16 14:00:00,190.0,190.32,189.95,190.3,17329.0,183.9654,184.2752,183.917,184.2558,17329.0
2020-06-16 14:05:00,190.31,190.37,190.19,190.35,6779.0,184.2655,184.3236,184.1493,184.3043,6779.0
2020-06-16 14:10:00,190.36,190.65,190.29,190.56,6837.0,184.3139,184.5947,184.2462,184.5076,6837.0
2020-06-16 14:15:00,190.55,190.82,190.55,190.55,21610.0,184.4979,184.7593,184.4979,184.4979,21610.0
2020-06-16 14:20:00,190.7,190.7,189.68,190.12,23581.0,184.6431,184.6431,183.6555,184.0816,23581.0
2020-06-16 14:25:00,190.02,190.25,189.92,190.22,12055.0,183.9847,184.2074,183.8879,184.1784,12055.0
2020-06-16 14:30:00,190.26,190.63,190.25,190.3,19123.0,184.2171,184.5754,184.2074,184.2558,19123.0
2020-06-16 14:35:00,190.24,190.42,190.16,190.25,3958.0,184.1977,184.372,184.1203,184.2074,3958.0
2020-06-16 14:40:00,190.21,190.3,190.01,190.12,3525.0,184.1687,184.2558,183.9751,184.0816,3525.0
2020-06-16 14:45:00,190.06,190.21,189.88,190.21,7733.0,184.0235,184.1687,183.8492,184.1687,7733.0
2020-06-16 14:50:00,190.21,190.29,189.92,190.13,13994.0,184.1687,184.2462,183.8879,184.0912,13994.0
2020-06-16 14:55:00,190.21,190.27,189.95,190.11,36685.0,184.1687,184.2268,183.917,184.0719,36685.0
2020-06-16 15:00:00,190.08,190.19,189.79,189.93,27511.0,184.0428,184.1493,183.762,183.8976,27511.0
2020-06-16 15:05:00,189.95,189.99,189.3,189.36,20586.0,183.917,183.9557,183.2876,183.3457,20586.0
2020-06-16 15:10:00,189.34,189.58,189.32,189.55,37604.0,183.3263,183.5587,183.307,183.5297,37604.0
2020-06-16 15:15:00,189.43,189.47,188.75,188.84,33153.0,183.4135,183.4522,182.7551,182.8422,33153.0
2020-06-16 15:20:00,188.95,189.42,188.95,189.36,47759.0,182.9487,183.4038,182.9487,183.3457,47759.0
2020-06-16 15:25:00,189.41,189.77,189.41,189.66,40687.0,183.3941,183.7427,183.3941,183.6362,40687.0
2020-06-16 15:30:00,189.67,190.17,189.43,190.13,27728.0,183.6458,184.13,183.4135,184.0912,27728.0
2020-06-16 15:35:00,190.13,190.13,189.61,189.78,80389.0,184.0912,184.0912,183.5878,183.7524,80389.0
2020-06-16 15:40:00,189.78,189.96,189.4,189.51,129165.0,183.7524,183.9266,183.3844,183.4909,129165.0
2020-06-16 15:45:00,189.52,189.78,189.19,189.52,32773.0,183.5006,183.7524,183.1811,183.5006,32773.0
2020-06-16 15:50:00,189.57,189.97,189.3,189.53,58092.0,183.549,183.9363,183.2876,183.5103,58092.0
2020-06-16 15:55:00,189.47,190.16,189.39,190.14,188131.0,183.4522,184.1203,183.3747,184.1009,188131.0
2020-06-17 09:30:00,191.07,191.13,190.65,191.01,30155.0,185.0014,185.0595,184.5947,184.9433,30155.0
2020-06-17 09:35:00,191.12,191.12,190.68,190.74,7359.0,185.0498,185.0498,184.6238,184.6819,7359.0
2020-06-17 09:40:00,190.76,191.11,190.59,191.08,9118.0,184.7012,185.0401,184.5366,185.0111,9118.0
2020-06-17 09:45:00,191.15,191.29,190.99,191.19,9670.0,185.0788,185.2144,184.9239,185.1176,9670.0
2020-06-17 09:50:00,191.17,191.25,190.91,190.97,8548.0,185.0982,185.1757,184.8465,184.9046,8548.0
2020-06-17 09:55:00,190.95,190.95,190.35,190.58,10932.0,184.8852,184.8852,184.3043,184.5269,10932.0
2020-06-17 10:00:00,190.69,190.95,190.53,190.53,9230.0,184.6335,184.8852,184.4785,184.4785,9230.0
2020-06-17 10:05:00,190.51,190.98,190.51,190.93,6925.0,184.4592,184.9142,184.4592,184.8658,6925.0
2020-06-17 10:10:00,190.84,191.0,190.7,190.76,13264.0,184.7787,184.9336,184.6431,184.7012,13264.0
2020-06-17 10:15:00,190.9,191.1,190.02,190.04,18585.0,184.8368,185.0304,183.9847,184.0041,18585.0
2020-06-17 10:20:00,190.07,190.43,190.07,190.11,11199.0,184.0331,184.3817,184.0331,184.0719,11199.0
2020-06-17 10:25:00,190.1,190.35,189.99,190.18,19226.0,184.0622,184.3043,183.9557,184.1397,19226.0
2020-06-17 10:30:00,190.18,190.45,189.9,190.43,9725.0,184.1397,184.4011,183.8685,184.3817,9725.0
2020-06-17 10:35:00,190.34,190.54,190.21,190.52,6683.0,184.2946,184.4882,184.1687,184.4689,6683.0
2020-06-17 10:40:00,190.4,190.58,190.34,190.58,2233.0,184.3527,184.5269,184.2946,184.5269,2233.0
2020-06-17 10:45:00,190.61,190.71,190.49,190.57,5413.0,184.556,184.6528,184.4398,184.5173,5413.0
2020-06-17 10:50:00,190.6,190.92,190.51,190.86,4414.0,184.5463,184.8561,184.4592,184.7981,4414.0
2020-06-17 10:55:00,190.95,191.09,190.87,190.91,3785.0,184.8852,185.0207,184.8077,184.8465,3785.0
2020-06-17 11:00:00,190.97,190.97,190.71,190.83,13041.0,184.9046,184.9046,184.6528,184.769,13041.0
2020-06-17 11:05:00,190.79,190.98,190.74,190.88,22544.0,184.7303,184.9142,184.6819,184.8174,22544.0
2020-06-17 11:10:00,190.94,191.1,190.76,190.81,15872.0,184.8755,185.0304,184.7012,184.7496,15872.0
2020-06-17 11:15:00,190.84,190.95,190.64,190.76,13357.0,184.7787,184.8852,184.585,184.7012,13357.0
2020-06-17 11:20:00,190.77,190.78,190.49,190.49,2344.0,184.7109,184.7206,184.4398,184.4398,2344.0
2020-06-17 11:25:00,190.45,190.7,190.45,190.69,2846.0,184.4011,184.6431,184.4011,184.6335,2846.0
2020-06-17 11:30:00,190.62,190.8,190.58,190.76,27857.0,184.5657,184.74,184.5269,184.7012,27857.0
2020-06-17 11:35:00,190.73,190.92,190.73,190.83,3802.0,184.6722,184.8561,184.6722,184.769,3802.0
2020-06-17 11:40:00,190.89,190.94,190.86,190.92,911.0,184.8271,184.8755,184.7981,184.8561,911.0
2020-06-17 11:45:00,190.98,190.98,190.7,190.7,11211.0,184.9142,184.9142,184.6431,184.6431,11211.0
2020-06-17 11:50:00,190.73,190.76,190.65,190.72,4828.0,184.6722,184.7012,184.5947,184.6625,4828.0
2020-06-17 11:55:00,190.82,191.03,190.79,191.03,3932.0,184.7593,184.9627,184.7303,184.9627,3932.0
2020-06-17 12:00:00,191.06,191.07,190.88,191.0,8428.0,184.9917,185.0014,184.8174,184.9336,8428.0
2020-06-17 12:05:00,190.99,191.04,190.94,190.99,6609.0,184.9239,184.9723,184.8755,184.9239,6609.0
2020-06-17 12:10:00,190.92,191.01,190.9,190.9,1891.0,184.8561,184.9433,184.8368,184.8368,1891.0
2020-06-17 12:15:00,190.91,190.98,190.83,190.88,2317.0,184.8465,184.9142,184.769,184.8174,2317.0
2020-06-17 12:20:00,190.89,190.94,190.72,190.89,5876.0,184.8271,184.8755,184.6625,184.8271,5876.0
2020-06-17 12:25:00,190.93,191.0,190.93,190.97,1896.0,184.8658,184.9336,184.8658,184.9046,1896.0
2020-06-17 12:30:00,190.96,191.47,190.95,191.37,8029.0,184.8949,185.3887,184.8852,185.2919,8029.0
2020-06-17 12:35:00,191.34,191.39,191.33,191.39,2239.0,185.2628,185.3112,185.2531,185.3112,2239.0
2020-06-17 12:40:00,191.41,191.44,191.37,191.4,17044.0,185.3306,185.3596,185.2919,185.3209,17044.0
2020-06-17 12:45:00,191.47,191.5,191.4,191.42,1154.0,185.3887,185.4177,185.3209,185.3403,1154.0
2020-06-17 12:50:00,191.4,191.45,191.38,191.44,2545.0,185.3209,185.3693,185.3015,185.3596,2545.0
2020-06-17 12:55:00,191.39,191.41,191.28,191.41,4510.0,185.3112,185.3306,185.2047,185.3306,4510.0
2020-06-17 13:00:00,191.47,191.66,191.44,191.61,4738.0,185.3887,185.5726,185.3596,185.5242,4738.0
2020-06-17 13:05:00,191.61,191.68,191.58,191.64,3502.0,185.5242,185.592,185.4952,185.5533,3502.0
2020-06-17 13:10:00,191.63,191.63,191.55,191.55,6032.0,185.5436,185.5436,185.4661,185.4661,6032.0
2020-06-17 13:15:00,191.6,191.6,191.51,191.52,1704.0,185.5146,185.5146,185.4274,185.4371,1704.0
2020-06-17 13:20:00,191.52,191.58,191.52,191.57,3904.0,185.4371,185.4952,185.4371,185.4855,3904.0
2020-06-17 13:25:00,191.57,191.68,191.56,191.62,37897.0,185.4855,185.592,185.4758,185.5339,37897.0
2020-06-17 13:30:00,191.64,191.7,191.61,191.67,19882.0,185.5533,185.6114,185.5242,185.5823,19882.0
2020-06-17 13:35:00,191.66,191.77,191.64,191.71,26821.0,185.5726,185.6792,185.5533,185.6211,26821.0
2020-06-17 13:40:00,191.72,191.78,191.63,191.75,16949.0,185.6307,185.6888,185.5436,185.6598,16949.0
2020-06-17 13:45:00,191.74,191.74,191.66,191.74,4292.0,185.6501,185.6501,185.5726,185.6501,4292.0
2020-06-17 13:50:00,191.77,191.77,191.51,191.65,18804.0,185.6792,185.6792,185.4274,185.563,18804.0
2020-06-17 13:55:00,191.62,191.67,191.46,191.47,1924.0,185.5339,185.5823,185.379,185.3887,1924.0
2020-06-17 14:00:00,191.4,191.46,191.29,191.34,22310.0,185.3209,185.379,185.2144,185.2628,22310.0
2020-06-17 14:05:00,191.35,191.51,191.35,191.5,28645.0,185.2725,185.4274,185.2725,185.4177,28645.0
2020-06-17 14:10:00,191.47,191.63,191.44,191.5,24036.0,185.3887,185.5436,185.3596,185.4177,24036.0
2020-06-17 14:15:00,191.42,191.46,191.29,191.32,44227.0,185.3403,185.379,185.2144,185.2434,44227.0
2020-06-17 14:20:00,191.34,191.42,191.34,191.38,9913.0,185.2628,185.3403,185.2628,185.3015,9913.0
2020-06-17 14:25:00,191.37,191.51,191.2,191.47,29216.0,185.2919,185.4274,185.1273,185.3887,29216.0
2020-06-17 14:30:00,191.47,191.51,191.33,191.41,30900.0,185.3887,185.4274,185.2531,185.3306,30900.0
2020-06-17 14:35:00,191.42,191.49,191.4,191.49,18072.0,185.3403,185.408,185.3209,185.408,18072.0
2020-06-17 14:40:00,191.5,191.76,191.5,191.52,12059.0,185.4177,185.6695,185.4177,185.4371,12059.0
2020-06-17 14:45:00,191.56,191.57,191.4,191.45,14448.0,185.4758,185.4855,185.3209,185.3693,14448.0
2020-06-17 14:50:00,191.44,191.65,191.37,191.38,60607.0,185.3596,185.563,185.2919,185.3015,60607.0
2020-06-17 14:55:00,191.41,191.48,191.05,191.07,20949.0,185.3306,185.3984,184.982,185.0014,20949.0
2020-06-17 15:00:00,191.04,191.06,190.8,191.02,31567.0,184.9723,184.9917,184.74,184.953,31567.0
2020-06-17 15:05:00,190.99,191.03,190.85,190.99,15130.0,184.9239,184.9627,184.7884,184.9239,15130.0
2020-06-17 15:10:00,190.99,190.99,190.75,190.84,7681.0,184.9239,184.9239,184.6915,184.7787,7681.0
2020-06-17 15:15:00,190.85,190.99,190.68,190.71,41257.0,184.7884,184.9239,184.6238,184.6528,41257.0
2020-06-17 15:20:00,190.68,190.69,190.25,190.31,8298.0,184.6238,184.6335,184.2074,184.2655,8298.0
2020-06-17 15:25:00,190.36,190.44,190.04,190.32,225361.0,184.3139,184.3914,184.0041,184.2752,225361.0
2020-06-17 15:30:00,190.34,190.56,190.08,190.55,12663.0,184.2946,184.5076,184.0428,184.4979,12663.0
2020-06-17 15:35:00,190.54,190.6,190.32,190.54,60348.0,184.4882,184.5463,184.2752,184.4882,60348.0
2020-06-17 15:40:00,190.53,190.55,189.94,190.1,72892.0,184.4785,184.4979,183.9073,184.0622,72892.0
2020-06-17 15:45:00,190.08,190.31,189.92,189.93,17452.0,184.0428,184.2655,183.8879,183.8976,17452.0
2020-06-17 15:50:00,189.88,190.57,189.87,190.39,76999.0,183.8492,184.5173,183.8395,184.343,76999.0
2020-06-17 15:55:00,190.39,190.55,190.24,190.24,378172.0,184.343,184.4979,184.1977,184.1977,378172.0
2020-06-18 09:30:00,189.6,190.09,189.59,190.0,36713.0,183.5781,184.0525,183.5684,183.9654,36713.0
2020-06-18 09:35:00,189.99,190.21,189.43,190.06,27316.0,183.9557,184.1687,183.4135,184.0235,27316.0
2020-06-18 09:40:00,190.09,190.31,189.95,190.28,10301.0,184.0525,184.2655,183.917,184.2365,10301.0
2020-06-18 09:45:00,190.24,190.47,189.98,190.47,13212.0,184.1977,184.4204,183.946,184.4204,13212.0
2020-06-18 09:50:00,190.48,190.49,190.23,190.25,10771.0,184.4301,184.4398,184.1881,184.2074,10771.0
2020-06-18 09:55:00,190.26,190.3,190.03,190.05,17409.0,184.2171,184.2558,183.9944,184.0138,17409.0
2020-06-18 10:00:00,190.11,190.21,190.02,190.19,9361.0,184.0719,184.1687,183.9847,184.1493,9361.0
2020-06-18 10:05:00,190.23,190.58,190.23,190.54,20029.0,184.1881,184.5269,184.1881,184.4882,20029.0
2020-06-18 10:10:00,190.53,190.56,190.29,190.34,17552.0,184.4785,184.5076,184.2462,184.2946,17552.0
2020-06-18 10:15:00,190.39,190.39,190.1,190.2,14057.0,184.343,184.343,184.0622,184.159,14057.0
2020-06-18 10:20:00,190.2,190.27,189.78,189.87,12979.0,184.159,184.2268,183.7524,183.8395,12979.0
2020-06-18 10:25:00,189.87,190.05,189.84,189.88,8643.0,183.8395,184.0138,183.8105,183.8492,8643.0
2020-06-18 10:30:00,189.96,190.16,189.45,189.99,16536.0,183.9266,184.1203,183.4328,183.9557,16536.0
2020-06-18 10:35:00,190.02,190.45,190.01,190.19,32649.0,183.9847,184.4011,183.9751,184.1493,32649.0
2020-06-18 10:40:00,190.21,190.26,190.0,190.21,9018.0,184.1687,184.2171,183.9654,184.1687,9018.0
2020-06-18 10:45:00,190.22,190.51,190.15,190.34,19356.0,184.1784,184.4592,184.1106,184.2946,19356.0
2020-06-18 10:50:00,190.31,190.38,190.0,190.04,13336.0,184.2655,184.3333,183.9654,184.0041,13336.0
2020-06-18 10:55:00,190.14,190.69,190.06,190.63,9886.0,184.1009,184.6335,184.0235,184.5754,9886.0
2020-06-18 11:00:00,190.72,190.72,190.51,190.58,10449.0,184.6625,184.6625,184.4592,184.5269,10449.0
2020-06-18 11:05:00,190.59,190.7,190.59,190.67,3624.0,184.5366,184.6431,184.5366,184.6141,3624.0
2020-06-18 11:10:00,190.7,190.77,190.63,190.77,7139.0,184.6431,184.7109,184.5754,184.7109,7139.0
2020-06-18 11:15:00,190.81,190.92,190.78,190.79,34243.0,184.7496,184.8561,184.7206,184.7303,34243.0
2020-06-18 11:20:00,190.81,190.81,190.6,190.6,5192.0,184.7496,184.7496,184.5463,184.5463,5192.0
2020-06-18 11:25:00,190.57,190.73,190.53,190.57,4946.0,184.5173,184.6722,184.4785,184.5173,4946.0
2020-06-18 11:30:00,190.59,190.7,190.35,190.42,8190.0,184.5366,184.6431,184.3043,184.372,8190.0
2020-06-18 11:35:00,190.42,190.44,190.18,190.19,2775.0,184.372,184.3914,184.1397,184.1493,2775.0
2020-06-18 11:40:00,190.17,190.29,190.14,190.17,11358.0,184.13,184.2462,184.1009,184.13,11358.0
2020-06-18 11:45:00,190.18,190.44,190.18,190.43,4230.0,184.1397,184.3914,184.1397,184.3817,4230.0
2020-06-18 11:50:00,190.38,190.38,190.04,190.11,4292.0,184.3333,184.3333,184.0041,184.0719,4292.0
2020-06-18 11:55:00,190.09,190.16,190.03,190.07,3962.0,184.0525,184.1203,183.9944,184.0331,3962.0
2020-06-18 12:00:00,190.07,190.13,189.88,189.95,5225.0,184.0331,184.0912,183.8492,183.917,5225.0
2020-06-18 12:05:00,189.97,190.15,189.97,190.12,11721.0,183.9363,184.1106,183.9363,184.0816,11721.0
2020-06-18 12:10:00,190.05,190.15,189.93,190.03,6229.0,184.0138,184.1106,183.8976,183.9944,6229.0
2020-06-18 12:15:00,189.98,190.06,189.98,189.98,6780.0,183.946,184.0235,183.946,183.946,6780.0
2020-06-18 12:20:00,189.97,190.2,189.97,190.2,1905.0,183.9363,184.159,183.9363,184.159,1905.0
2020-06-18 12:25:00,190.2,190.48,190.19,190.47,4714.0,184.159,184.4301,184.1493,184.4204,4714.0
2020-06-18 12:30:00,190.41,190.41,190.25,190.31,7012.0,184.3623,184.3623,184.2074,184.2655,7012.0
2020-06-18 12:35:00,190.31,190.42,190.19,190.24,3642.0,184.2655,184.372,184.1493,184.1977,3642.0
2020-06-18 12:40:00,190.34,190.34,190.16,190.17,9978.0,184.2946,184.2946,184.1203,184.13,9978.0
2020-06-18 12:45:00,190.14,190.3,190.14,190.24,2768.0,184.1009,184.2558,184.1009,184.1977,2768.0
2020-06-18 12:50:00,190.3,190.46,190.3,190.46,3704.0,184.2558,184.4108,184.2558,184.4108,3704.0
2020-06-18 12:55:00,190.44,190.44,190.38,190.43,1135.0,184.3914,184.3914,184.3333,184.3817,1135.0
2020-06-18 13:00:00,190.44,190.56,190.37,190.53,1210.0,184.3914,184.5076,184.3236,184.4785,1210.0
2020-06-18 13:05:00,190.4,190.47,190.3,190.47,6721.0,184.3527,184.4204,184.2558,184.4204,6721.0
2020-06-18 13:10:00,190.51,190.51,190.43,190.5,492.0,184.4592,184.4592,184.3817,184.4495,492.0
2020-06-18 13:15:00,190.51,190.55,190.37,190.54,2075.0,184.4592,184.4979,184.3236,184.4882,2075.0
2020-06-18 13:20:00,190.53,190.53,190.48,190.52,743.0,184.4785,184.4785,184.4301,184.4689,743.0
2020-06-18 13:25:00,190.47,190.51,190.41,190.5,2335.0,184.4204,184.4592,184.3623,184.4495,2335.0
2020-06-18 13:30:00,190.51,190.66,190.5,190.66,2521.0,184.4592,184.6044,184.4495,184.6044,2521.0
2020-06-18 13:35:00,190.7,190.77,190.65,190.76,2848.0,184.6431,184.7109,184.5947,184.7012,2848.0
2020-06-18 13:40:00,190.78,190.79,190.73,190.73,1612.0,184.7206,184.7303,184.6722,184.6722,1612.0
2020-06-18 13:45:00,190.74,190.77,190.69,190.71,801.0,184.6819,184.7109,184.6335,184.6528,801.0
2020-06-18 13:50:00,190.74,190.74,190.7,190.72,1588.0,184.6819,184.6819,184.6431,184.6625,1588.0
2020-06-18 13:55:00,190.7,190.74,190.66,190.73,962.0,184.6431,184.6819,184.6044,184.6722,962.0
2020-06-18 14:00:00,190.73,190.76,190.29,190.29,4704.0,184.6722,184.7012,184.2462,184.2462,4704.0
2020-06-18 14:05:00,190.34,190.35,190.08,190.16,15140.0,184.2946,184.3043,184.0428,184.1203,15140.0
2020-06-18 14:10:00,190.2,190.22,190.11,190.21,29694.0,184.159,184.1784,184.0719,184.1687,29694.0
2020-06-18 14:15:00,190.17,190.25,190.0,190.19,7204.0,184.13,184.2074,183.9654,184.1493,7204.0
2020-06-18 14:20:00,190.18,190.27,190.13,190.24,4630.0,184.1397,184.2268,184.0912,184.1977,4630.0
2020-06-18 14:25:00,190.29,190.3,190.17,190.18,2382.0,184.2462,184.2558,184.13,184.1397,2382.0
2020-06-18 14:30:00,190.28,190.53,190.06,190.32,14348.0,184.2365,184.4785,184.0235,184.2752,14348.0
2020-06-18 14:35:00,190.29,190.34,190.19,190.29,6488.0,184.2462,184.2946,184.1493,184.2462,6488.0
2020-06-18 14:40:00,190.34,190.34,190.11,190.13,4316.0,184.2946,184.2946,184.0719,184.0912,4316.0
2020-06-18 14:45:00,190.19,190.2,190.1,190.1,6594.0,184.1493,184.159,184.0622,184.0622,6594.0
2020-06-18 14:50:00,190.15,190.29,190.14,190.24,9640.0,184.1106,184.2462,184.1009,184.1977,9640.0
2020-06-18 14:55:00,190.22,190.22,189.88,189.88,6188.0,184.1784,184.1784,183.8492,183.8492,6188.0
2020-06-18 15:00:00,189.93,189.97,189.61,189.67,22528.0,183.8976,183.9363,183.5878,183.6458,22528.0
2020-06-18 15:05:00,189.68,189.9,189.61,189.88,23628.0,183.6555,183.8685,183.5878,183.8492,23628.0
2020-06-18 15:10:00,189.87,189.88,189.65,189.69,24640.0,183.8395,183.8492,183.6265,183.6652,24640.0
2020-06-18 15:15:00,189.76,189.94,189.74,189.89,16780.0,183.733,183.9073,183.7136,183.8589,16780.0
2020-06-18 15:20:00,189.9,190.02,189.81,189.95,8559.0,183.8685,183.9847,183.7814,183.917,8559.0
2020-06-18 15:25:00,189.96,190.07,189.89,190.07,4984.0,183.9266,184.0331,183.8589,184.0331,4984.0
2020-06-18 15:30:00,189.98,190.36,189.96,190.2,16181.0,183.946,184.3139,183.9266,184.159,16181.0
2020-06-18 15:35:00,190.24,190.45,190.22,190.38,10746.0,184.1977,184.4011,184.1784,184.3333,10746.0
2020-06-18 15:40:00,190.42,190.42,190.2,190.2,4712.0,184.372,184.372,184.159,184.159,4712.0
2020-06-18 15:45:00,190.29,190.29,190.18,190.29,7185.0,184.2462,184.2462,184.1397,184.2462,7185.0
2020-06-18 15:50:00,190.27,190.53,190.06,190.53,56064.0,184.2268,184.4785,184.0235,184.4785,56064.0
2020-06-18 15:55:00,190.53,190.75,190.44,190.62,15720.0,184.4785,184.6915,184.3914,184.5657,15720.0
2020-06-19 09:30:00,192.82,192.85,192.3,192.68,45390.0,186.6958,186.7248,186.1923,186.5602,45390.0
2020-06-19 09:35:00,192.75,192.77,192.52,192.72,6822.0,186.628,186.6474,186.4053,186.599,6822.0
2020-06-19 09:40:00,192.88,192.9,192.56,192.56,25120.0,186.7539,186.7733,186.4441,186.4441,25120.0
2020-06-19 09:45:00,192.59,192.76,192.43,192.73,7951.0,186.4731,186.6377,186.3182,186.6087,7951.0
2020-06-19 09:50:00,192.76,192.84,192.7,192.73,17057.0,186.6377,186.7152,186.5796,186.6087,17057.0
2020-06-19 09:55:00,192.76,192.76,192.23,192.31,33337.0,186.6377,186.6377,186.1245,186.202,33337.0
2020-06-19 10:00:00,192.41,192.42,192.17,192.41,14583.0,186.2988,186.3085,186.0664,186.2988,14583.0
2020-06-19 10:05:00,192.44,192.61,192.39,192.57,3788.0,186.3279,186.4925,186.2795,186.4537,3788.0
2020-06-19 10:10:00,192.46,192.52,192.39,192.52,5657.0,186.3472,186.4053,186.2795,186.4053,5657.0
2020-06-19 10:15:00,192.5,192.59,192.42,192.54,14066.0,186.386,186.4731,186.3085,186.4247,14066.0
2020-06-19 10:20:00,192.55,192.55,192.46,192.55,6503.0,186.4344,186.4344,186.3472,186.4344,6503.0
2020-06-19 10:25:00,192.56,192.6,192.4,192.47,4417.0,186.4441,186.4828,186.2891,186.3569,4417.0
2020-06-19 10:30:00,192.47,192.47,192.2,192.22,4494.0,186.3569,186.3569,186.0955,186.1149,4494.0
2020-06-19 10:35:00,192.39,192.44,192.28,192.35,8213.0,186.2795,186.3279,186.173,186.2407,8213.0
2020-06-19 10:40:00,192.32,192.34,192.09,192.22,8733.0,186.2117,186.231,185.989,186.1149,8733.0
2020-06-19 10:45:00,192.16,192.24,192.0,192.23,7596.0,186.0568,186.1342,185.9018,186.1245,7596.0
2020-06-19 10:50:00,192.19,192.21,191.99,192.21,8462.0,186.0858,186.1052,185.8922,186.1052,8462.0
2020-06-19 10:55:00,192.22,192.22,191.97,192.03,8464.0,186.1149,186.1149,185.8728,185.9309,8464.0
2020-06-19 11:00:00,192.12,192.31,192.1,192.31,2493.0,186.018,186.202,185.9987,186.202,2493.0
2020-06-19 11:05:00,192.33,192.38,192.25,192.28,5498.0,186.2214,186.2698,186.1439,186.173,5498.0
2020-06-19 11:10:00,192.29,192.43,192.2,192.36,4172.0,186.1826,186.3182,186.0955,186.2504,4172.0
2020-06-19 11:15:00,192.34,192.34,191.9,191.93,3168.0,186.231,186.231,185.805,185.8341,3168.0
2020-06-19 11:20:00,191.9,192.1,191.71,192.1,12895.0,185.805,185.9987,185.6211,185.9987,12895.0
2020-06-19 11:25:00,192.08,192.12,192.02,192.09,7887.0,185.9793,186.018,185.9212,185.989,7887.0
2020-06-19 11:30:00,192.05,192.06,191.92,191.98,73175.0,185.9503,185.9599,185.8244,185.8825,73175.0
2020-06-19 11:35:00,191.88,192.02,191.75,191.79,7888.0,185.7857,185.9212,185.6598,185.6985,7888.0
2020-06-19 11:40:00,191.81,191.84,191.62,191.65,4188.0,185.7179,185.7469,185.5339,185.563,4188.0
2020-06-19 11:45:00,191.76,191.94,191.76,191.84,3778.0,185.6695,185.8438,185.6695,185.7469,3778.0
2020-06-19 11:50:00,191.85,191.89,191.79,191.89,1484.0,185.7566,185.7953,185.6985,185.7953,1484.0
2020-06-19 11:55:00,191.81,191.82,191.65,191.65,2102.0,185.7179,185.7276,185.563,185.563,2102.0
2020-06-19 12:00:00,191.67,191.67,191.47,191.48,12316.0,185.5823,185.5823,185.3887,185.3984,12316.0
2020-06-19 12:05:00,191.45,191.45,191.18,191.24,2100.0,185.3693,185.3693,185.1079,185.166,2100.0
2020-06-19 12:10:00,191.31,191.35,190.57,190.58,9608.0,185.2338,185.2725,184.5173,184.5269,9608.0
2020-06-19 12:15:00,190.52,190.67,189.6,189.6,19034.0,184.4689,184.6141,183.5781,183.5781,19034.0
2020-06-19 12:20:00,189.57,190.13,189.41,189.59,16971.0,183.549,184.0912,183.3941,183.5684,16971.0
2020-06-19 12:25:00,189.53,190.08,189.49,190.08,15730.0,183.5103,184.0428,183.4716,184.0428,15730.0
2020-06-19 12:30:00,190.09,190.38,190.09,190.16,16559.0,184.0525,184.3333,184.0525,184.1203,16559.0
2020-06-19 12:35:00,190.25,190.3,190.04,190.11,10432.0,184.2074,184.2558,184.0041,184.0719,10432.0
2020-06-19 12:40:00,190.11,190.34,189.88,190.32,3520.0,184.0719,184.2946,183.8492,184.2752,3520.0
2020-06-19 12:45:00,190.34,190.65,190.13,190.65,27257.0,184.2946,184.5947,184.0912,184.5947,27257.0
2020-06-19 12:50:00,190.58,190.65,190.47,190.58,12296.0,184.5269,184.5947,184.4204,184.5269,12296.0
2020-06-19 12:55:00,190.63,191.04,190.58,190.96,3728.0,184.5754,184.9723,184.5269,184.8949,3728.0
2020-06-19 13:00:00,190.9,190.94,190.7,190.72,4490.0,184.8368,184.8755,184.6431,184.6625,4490.0
2020-06-19 13:05:00,190.76,190.79,190.68,190.68,3685.0,184.7012,184.7303,184.6238,184.6238,3685.0
2020-06-19 13:10:00,190.72,190.9,190.68,190.72,9304.0,184.6625,184.8368,184.6238,184.6625,9304.0
2020-06-19 13:15:00,190.71,190.75,190.43,190.44,6341.0,184.6528,184.6915,184.3817,184.3914,6341.0
2020-06-19 13:20:00,190.44,190.44,189.94,189.96,6522.0,184.3914,184.3914,183.9073,183.9266,6522.0
2020-06-19 13:25:00,189.95,190.18,189.95,190.11,10576.0,183.917,184.1397,183.917,184.0719,10576.0
2020-06-19 13:30:00,190.07,190.07,189.72,189.73,16162.0,184.0331,184.0331,183.6943,183.7039,16162.0
2020-06-19 13:35:00,189.71,190.37,189.7,190.32,11719.0,183.6846,184.3236,183.6749,184.2752,11719.0
2020-06-19 13:40:00,190.32,190.39,190.21,190.36,6418.0,184.2752,184.343,184.1687,184.3139,6418.0
2020-06-19 13:45:00,190.37,190.43,189.84,190.07,15478.0,184.3236,184.3817,183.8105,184.0331,15478.0
2020-06-19 13:50:00,190.08,190.17,189.89,189.92,10530.0,184.0428,184.13,183.8589,183.8879,10530.0
2020-06-19 13:55:00,189.96,190.13,189.59,189.59,16205.0,183.9266,184.0912,183.5684,183.5684,16205.0
2020-06-19 14:00:00,189.74,190.02,189.69,189.87,24221.0,183.7136,183.9847,183.6652,183.8395,24221.0
2020-06-19 14:05:00,189.61,189.69,189.23,189.52,10523.0,183.5878,183.6652,183.2198,183.5006,10523.0
2020-06-19 14:10:00,189.41,189.42,189.27,189.37,1404.0,183.3941,183.4038,183.2586,183.3554,1404.0
2020-06-19 14:15:00,189.33,189.6,189.1,189.17,5372.0,183.3166,183.5781,183.094,183.1617,5372.0
2020-06-19 14:20:00,189.16,189.58,189.15,189.54,5991.0,183.152,183.5587,183.1424,183.52,5991.0
2020-06-19 14:25:00,189.58,189.58,189.18,189.24,9386.0,183.5587,183.5587,183.1714,183.2295,9386.0
2020-06-19 14:30:00,189.17,189.72,189.14,189.62,15575.0,183.1617,183.6943,183.1327,183.5974,15575.0
2020-06-19 14:35:00,189.63,189.92,189.63,189.9,8185.0,183.6071,183.8879,183.6071,183.8685,8185.0
2020-06-19 14:40:00,189.83,190.04,189.79,190.0,27897.0,183.8008,184.0041,183.762,183.9654,27897.0
2020-06-19 14:45:00,189.95,190.2,189.93,189.96,72698.0,183.917,184.159,183.8976,183.9266,72698.0
2020-06-19 14:50:00,190.01,190.34,189.93,190.27,20424.0,183.9751,184.2946,183.8976,184.2268,20424.0
2020-06-19 14:55:00,190.24,190.42,190.15,190.29,32941.0,184.1977,184.372,184.1106,184.2462,32941.0
2020-06-19 15:00:00,190.29,190.37,190.15,190.29,9757.0,184.2462,184.3236,184.1106,184.2462,9757.0
2020-06-19 15:05:00,190.21,190.34,190.11,190.15,4144.0,184.1687,184.2946,184.0719,184.1106,4144.0
2020-06-19 15:10:00,190.17,190.52,189.99,190.52,22477.0,184.13,184.4689,183.9557,184.4689,22477.0
2020-06-19 15:15:00,190.52,190.88,190.52,190.85,21861.0,184.4689,184.8174,184.4689,184.7884,21861.0
2020-06-19 15:20:00,190.93,191.0,190.76,190.89,6946.0,184.8658,184.9336,184.7012,184.8271,6946.0
2020-06-19 15:25:00,190.91,190.91,190.71,190.72,13072.0,184.8465,184.8465,184.6528,184.6625,13072.0
2020-06-19 15:30:00,190.66,190.87,190.63,190.86,41889.0,184.6044,184.8077,184.5754,184.7981,41889.0
2020-06-19 15:35:00,190.9,190.91,190.52,190.56,9388.0,184.8368,184.8465,184.4689,184.5076,9388.0
2020-06-19 15:40:00,190.57,190.84,190.56,190.84,14211.0,184.5173,184.7787,184.5076,184.7787,14211.0
2020-06-19 15:45:00,190.8,190.88,190.24,190.28,62006.0,184.74,184.8174,184.1977,184.2365,62006.0
2020-06-19 15:50:00,190.31,190.73,190.3,190.56,660478.0,184.2655,184.6722,184.2558,184.5076,660478.0
2020-06-19 15:55:00,190.57,190.67,190.13,190.14,129285.0,184.5173,184.6141,184.0912,184.1009,129285.0
2020-06-22 09:30:00,190.03,190.33,189.83,189.88,32667.0,183.9944,184.2849,183.8008,183.8492,32667.0
2020-06-22 09:35:00,190.1,190.13,189.56,189.6,173963.0,184.0622,184.0912,183.5393,183.5781,173963.0
2020-06-22 09:40:00,189.58,190.06,189.58,189.9,17752.0,183.5587,184.0235,183.5587,183.8685,17752.0
2020-06-22 09:45:00,189.83,190.17,189.78,190.09,11820.0,183.8008,184.13,183.7524,184.0525,11820.0
2020-06-22 09:50:00,190.1,190.38,189.93,190.22,56338.0,184.0622,184.3333,183.8976,184.1784,56338.0
2020-06-22 09:55:00,190.3,190.6,190.25,190.6,7416.0,184.2558,184.5463,184.2074,184.5463,7416.0
2020-06-22 10:00:00,190.67,191.0,190.56,190.99,6057.0,184.6141,184.9336,184.5076,184.9239,6057.0
2020-06-22 10:05:00,190.97,191.0,190.84,191.0,3194.0,184.9046,184.9336,184.7787,184.9336,3194.0
2020-06-22 10:10:00,190.99,191.21,190.94,191.14,7508.0,184.9239,185.1369,184.8755,185.0692,7508.0
2020-06-22 10:15:00,191.18,191.26,191.03,191.08,12467.0,185.1079,185.1853,184.9627,185.0111,12467.0
2020-06-22 10:20:00,191.12,191.13,190.86,191.04,22441.0,185.0498,185.0595,184.7981,184.9723,22441.0
2020-06-22 10:25:00,191.02,191.08,190.97,191.02,22216.0,184.953,185.0111,184.9046,184.953,22216.0
2020-06-22 10:30:00,191.07,191.07,190.83,190.86,12494.0,185.0014,185.0014,184.769,184.7981,12494.0
2020-06-22 10:35:00,190.88,191.03,190.82,191.03,10720.0,184.8174,184.9627,184.7593,184.9627,10720.0
2020-06-22 10:40:00,191.01,191.03,190.85,190.96,17219.0,184.9433,184.9627,184.7884,184.8949,17219.0
2020-06-22 10:45:00,190.98,191.11,190.83,190.84,8701.0,184.9142,185.0401,184.769,184.7787,8701.0
2020-06-22 10:50:00,190.92,190.92,190.72,190.83,7708.0,184.8561,184.8561,184.6625,184.769,7708.0
2020-06-22 10:55:00,190.82,190.86,190.49,190.51,8966.0,184.7593,184.7981,184.4398,184.4592,8966.0
2020-06-22 11:00:00,190.45,190.67,190.31,190.63,7614.0,184.4011,184.6141,184.2655,184.5754,7614.0
2020-06-22 11:05:00,190.69,190.73,190.58,190.69,8292.0,184.6335,184.6722,184.5269,184.6335,8292.0
2020-06-22 11:10:00,190.71,190.89,190.68,190.86,19508.0,184.6528,184.8271,184.6238,184.7981,19508.0
2020-06-22 11:15:00,190.93,191.08,190.93,191.06,5192.0,184.8658,185.0111,184.8658,184.9917,5192.0
2020-06-22 11:20:00,191.07,191.16,191.0,191.11,13789.0,185.0014,185.0885,184.9336,185.0401,13789.0
2020-06-22 11:25:00,191.1,191.15,191.08,191.11,5171.0,185.0304,185.0788,185.0111,185.0401,5171.0
2020-06-22 11:30:00,191.11,191.11,190.92,191.01,19494.0,185.0401,185.0401,184.8561,184.9433,19494.0
2020-06-22 11:35:00,191.1,191.25,191.06,191.22,5179.0,185.0304,185.1757,184.9917,185.1466,5179.0
2020-06-22 11:40:00,191.22,191.3,191.16,191.24,42077.0,185.1466,185.2241,185.0885,185.166,42077.0
2020-06-22 11:45:00,191.2,191.26,191.16,191.26,2918.0,185.1273,185.1853,185.0885,185.1853,2918.0
2020-06-22 11:50:00,191.31,191.4,191.18,191.18,2719.0,185.2338,185.3209,185.1079,185.1079,2719.0
2020-06-22 11:55:00,191.2,191.36,191.2,191.23,4425.0,185.1273,185.2822,185.1273,185.1563,4425.0
2020-06-22 12:00:00,191.33,191.73,191.29,191.66,7709.0,185.2531,185.6404,185.2144,185.5726,7709.0
2020-06-22 12:05:00,191.68,191.73,191.63,191.65,5675.0,185.592,185.6404,185.5436,185.563,5675.0
2020-06-22 12:10:00,191.64,191.79,191.59,191.77,10002.0,185.5533,185.6985,185.5049,185.6792,10002.0
2020-06-22 12:15:00,191.8,191.91,191.8,191.84,10093.0,185.7082,185.8147,185.7082,185.7469,10093.0
2020-06-22 12:20:00,191.87,191.87,191.73,191.83,9347.0,185.776,185.776,185.6404,185.7372,9347.0
2020-06-22 12:25:00,191.82,191.91,191.8,191.91,4556.0,185.7276,185.8147,185.7082,185.8147,4556.0
2020-06-22 12:30:00,191.81,191.92,191.81,191.86,9892.0,185.7179,185.8244,185.7179,185.7663,9892.0
2020-06-22 12:35:00,191.91,191.93,191.8,191.84,8994.0,185.8147,185.8341,185.7082,185.7469,8994.0
2020-06-22 12:40:00,191.8,191.91,191.8,191.91,1755.0,185.7082,185.8147,185.7082,185.8147,1755.0
2020-06-22 12:45:00,191.92,192.17,191.92,192.11,9055.0,185.8244,186.0664,185.8244,186.0084,9055.0
2020-06-22 12:50:00,192.12,192.13,191.98,191.98,8881.0,186.018,186.0277,185.8825,185.8825,8881.0
2020-06-22 12:55:00,191.94,191.99,191.92,191.96,2434.0,185.8438,185.8922,185.8244,185.8631,2434.0
2020-06-22 13:00:00,192.02,192.12,191.99,192.06,980.0,185.9212,186.018,185.8922,185.9599,980.0
2020-06-22 13:05:00,191.99,191.99,191.83,191.9,36988.0,185.8922,185.8922,185.7372,185.805,36988.0
2020-06-22 13:10:00,191.9,191.92,191.8,191.82,3000.0,185.805,185.8244,185.7082,185.7276,3000.0
2020-06-22 13:15:00,191.86,191.87,191.82,191.86,788.0,185.7663,185.776,185.7276,185.7663,788.0
2020-06-22 13:20:00,191.85,191.88,191.76,191.88,3711.0,185.7566,185.7857,185.6695,185.7857,3711.0
2020-06-22 13:25:00,191.82,191.84,191.78,191.82,1970.0,185.7276,185.7469,185.6888,185.7276,1970.0
2020-06-22 13:30:00,191.82,191.9,191.78,191.82,7134.0,185.7276,185.805,185.6888,185.7276,7134.0
2020-06-22 13:35:00,191.82,191.82,191.76,191.76,1370.0,185.7276,185.7276,185.6695,185.6695,1370.0
2020-06-22 13:40:00,191.8,191.9,191.7,191.86,3705.0,185.7082,185.805,185.6114,185.7663,3705.0
2020-06-22 13:45:00,191.86,192.04,191.86,192.01,5164.0,185.7663,185.9406,185.7663,185.9115,5164.0
2020-06-22 13:50:00,192.0,192.04,192.0,192.01,3270.0,185.9018,185.9406,185.9018,185.9115,3270.0
2020-06-22 13:55:00,192.05,192.06,191.97,191.97,9667.0,185.9503,185.9599,185.8728,185.8728,9667.0
2020-06-22 14:00:00,191.95,191.95,191.57,191.57,21530.0,185.8534,185.8534,185.4855,185.4855,21530.0
2020-06-22 14:05:00,191.68,191.83,191.63,191.83,10135.0,185.592,185.7372,185.5436,185.7372,10135.0
2020-06-22 14:10:00,191.84,191.84,191.67,191.68,9020.0,185.7469,185.7469,185.5823,185.592,9020.0
2020-06-22 14:15:00,191.73,191.83,191.72,191.8,2394.0,185.6404,185.7372,185.6307,185.7082,2394.0
2020-06-22 14:20:00,191.77,191.94,191.77,191.94,16550.0,185.6792,185.8438,185.6792,185.8438,16550.0
2020-06-22 14:25:00,191.91,192.03,191.91,191.96,26226.0,185.8147,185.9309,185.8147,185.8631,26226.0
2020-06-22 14:30:00,191.97,192.04,191.96,192.02,19390.0,185.8728,185.9406,185.8631,185.9212,19390.0
2020-06-22 14:35:00,192.04,192.09,191.92,192.0,19804.0,185.9406,185.989,185.8244,185.9018,19804.0
2020-06-22 14:40:00,192.02,192.06,191.92,192.01,7481.0,185.9212,185.9599,185.8244,185.9115,7481.0
2020-06-22 14:45:00,192.01,192.13,192.01,192.1,19731.0,185.9115,186.0277,185.9115,185.9987,19731.0
2020-06-22 14:50:00,192.1,192.13,192.02,192.06,18773.0,185.9987,186.0277,185.9212,185.9599,18773.0
2020-06-22 14:55:00,192.06,192.36,192.06,192.3,27424.0,185.9599,186.2504,185.9599,186.1923,27424.0
2020-06-22 15:00:00,192.3,192.33,192.23,192.29,23512.0,186.1923,186.2214,186.1245,186.1826,23512.0
2020-06-22 15:05:00,192.28,192.35,192.21,192.28,25415.0,186.173,186.2407,186.1052,186.173,25415.0
2020-06-22 15:10:00,192.32,192.44,192.0,192.0,41716.0,186.2117,186.3279,185.9018,185.9018,41716.0
2020-06-22 15:15:00,192.03,192.1,191.74,191.83,38036.0,185.9309,185.9987,185.6501,185.7372,38036.0
2020-06-22 15:20:00,191.81,191.82,191.4,191.46,112365.0,185.7179,185.7276,185.3209,185.379,112365.0
2020-06-22 15:25:00,191.45,191.61,191.45,191.59,19017.0,185.3693,185.5242,185.3693,185.5049,19017.0
2020-06-22 15:30:00,191.64,191.86,191.61,191.82,25538.0,185.5533,185.7663,185.5242,185.7276,25538.0
2020-06-22 15:35:00,191.81,191.84,191.62,191.83,15740.0,185.7179,185.7469,185.5339,185.7372,15740.0
2020-06-22 15:40:00,191.84,192.03,191.75,192.03,24371.0,185.7469,185.9309,185.6598,185.9309,24371.0
2020-06-22 15:45:00,192.0,192.16,191.87,191.91,22418.0,185.9018,186.0568,185.776,185.8147,22418.0
2020-06-22 15:50:00,191.86,192.18,191.81,192.18,11359.0,185.7663,186.0761,185.7179,186.0761,11359.0
2020-06-22 15:55:00,192.22,192.4,192.15,192.29,23209.0,186.1149,186.2891,186.0471,186.1826,23209.0
2020-06-23 09:30:00,193.88,194.0,193.33,193.45,33026.0,187.7221,187.8383,187.1896,187.3058,33026.0
2020-06-23 09:35:00,193.39,194.0,193.35,194.0,8117.0,187.2477,187.8383,187.209,187.8383,8117.0
2020-06-23 09:40:00,194.0,194.13,193.86,193.88,11852.0,187.8383,187.9642,187.7028,187.7221,11852.0
2020-06-23 09:45:00,193.96,194.07,193.83,193.83,7560.0,187.7996,187.9061,187.6737,187.6737,7560.0
2020-06-23 09:50:00,193.88,193.92,193.55,193.56,9957.0,187.7221,187.7609,187.4026,187.4123,9957.0
2020-06-23 09:55:00,193.63,193.73,193.48,193.59,10900.0,187.4801,187.5769,187.3348,187.4413,10900.0
2020-06-23 10:00:00,193.75,193.88,193.51,193.56,14428.0,187.5963,187.7221,187.3639,187.4123,14428.0
2020-06-23 10:05:00,193.59,193.76,193.31,193.69,19204.0,187.4413,187.6059,187.1702,187.5382,19204.0
2020-06-23 10:10:00,193.72,193.9,193.67,193.86,8782.0,187.5672,187.7415,187.5188,187.7028,8782.0
2020-06-23 10:15:00,193.89,194.16,193.89,194.08,8466.0,187.7318,187.9932,187.7318,187.9158,8466.0
2020-06-23 10:20:00,194.12,194.17,193.96,194.11,14440.0,187.9545,188.0029,187.7996,187.9448,14440.0
2020-06-23 10:25:00,194.12,194.23,194.12,194.23,8806.0,187.9545,188.061,187.9545,188.061,8806.0
2020-06-23 10:30:00,194.24,194.32,194.18,194.23,13271.0,188.0707,188.1482,188.0126,188.061,13271.0
2020-06-23 10:35:00,194.24,194.26,194.06,194.24,7848.0,188.0707,188.0901,187.8964,188.0707,7848.0
2020-06-23 10:40:00,194.24,194.45,194.07,194.09,9208.0,188.0707,188.274,187.9061,187.9255,9208.0
2020-06-23 10:45:00,194.11,194.15,193.68,193.86,8411.0,187.9448,187.9836,187.5285,187.7028,8411.0
2020-06-23 10:50:00,193.85,194.09,193.83,194.03,5148.0,187.6931,187.9255,187.6737,187.8674,5148.0
2020-06-23 10:55:00,194.0,194.06,193.93,194.03,9458.0,187.8383,187.8964,187.7705,187.8674,9458.0
2020-06-23 11:00:00,193.98,194.31,193.87,194.31,7365.0,187.819,188.1385,187.7125,188.1385,7365.0
2020-06-23 11:05:00,194.31,194.4,194.27,194.38,6605.0,188.1385,188.2256,188.0997,188.2063,6605.0
2020-06-23 11:10:00,194.41,194.47,194.34,194.38,7651.0,188.2353,188.2934,188.1675,188.2063,7651.0
2020-06-23 11:15:00,194.43,194.57,194.39,194.47,4680.0,188.2547,188.3902,188.2159,188.2934,4680.0
2020-06-23 11:20:00,194.55,194.85,194.52,194.84,12399.0,188.3709,188.6613,188.3418,188.6516,12399.0
2020-06-23 11:25:00,194.86,194.87,194.8,194.87,12044.0,188.671,188.6807,188.6129,188.6807,12044.0
2020-06-23 11:30:00,194.82,194.85,194.77,194.77,4784.0,188.6323,188.6613,188.5839,188.5839,4784.0
2020-06-23 11:35:00,194.75,194.77,194.67,194.68,11132.0,188.5645,188.5839,188.487,188.4967,11132.0
2020-06-23 11:40:00,194.65,194.73,194.63,194.68,9830.0,188.4677,188.5451,188.4483,188.4967,9830.0
2020-06-23 11:45:00,194.68,194.73,194.6,194.7,11684.0,188.4967,188.5451,188.4193,188.5161,11684.0
2020-06-23 11:50:00,194.7,194.73,194.45,194.5,11284.0,188.5161,188.5451,188.274,188.3224,11284.0
2020-06-23 11:55:00,194.5,194.78,194.5,194.78,3801.0,188.3224,188.5936,188.3224,188.5936,3801.0
2020-06-23 12:00:00,194.82,194.84,194.7,194.71,5243.0,188.6323,188.6516,188.5161,188.5258,5243.0
2020-06-23 12:05:00,194.7,194.74,194.62,194.67,6805.0,188.5161,188.5548,188.4386,188.487,6805.0
2020-06-23 12:10:00,194.62,194.78,194.62,194.72,31653.0,188.4386,188.5936,188.4386,188.5355,31653.0
2020-06-23 12:15:00,194.71,194.83,194.6,194.76,4878.0,188.5258,188.642,188.4193,188.5742,4878.0
2020-06-23 12:20:00,194.72,194.91,194.56,194.83,10632.0,188.5355,188.7194,188.3805,188.642,10632.0
2020-06-23 12:25:00,194.83,194.89,194.76,194.78,11569.0,188.642,188.7001,188.5742,188.5936,11569.0
2020-06-23 12:30:00,194.83,194.9,194.75,194.79,22326.0,188.642,188.7097,188.5645,188.6032,22326.0
2020-06-23 12:35:00,194.78,194.81,194.58,194.71,5643.0,188.5936,188.6226,188.3999,188.5258,5643.0
2020-06-23 12:40:00,194.74,194.77,194.68,194.72,3601.0,188.5548,188.5839,188.4967,188.5355,3601.0
2020-06-23 12:45:00,194.66,194.82,194.66,194.77,3662.0,188.4774,188.6323,188.4774,188.5839,3662.0
2020-06-23 12:50:00,194.77,194.77,194.66,194.67,5047.0,188.5839,188.5839,188.4774,188.487,5047.0
2020-06-23 12:55:00,194.69,194.79,194.69,194.76,2029.0,188.5064,188.6032,188.5064,188.5742,2029.0
2020-06-23 13:00:00,194.77,194.9,194.77,194.89,5017.0,188.5839,188.7097,188.5839,188.7001,5017.0
2020-06-23 13:05:00,194.89,195.0,194.88,194.99,3348.0,188.7001,188.8066,188.6904,188.7969,3348.0
2020-06-23 13:10:00,194.94,194.98,194.88,194.93,1948.0,188.7485,188.7872,188.6904,188.7388,1948.0
2020-06-23 13:15:00,194.91,195.02,194.86,195.02,3702.0,188.7194,188.8259,188.671,188.8259,3702.0
2020-06-23 13:20:00,195.03,195.19,195.03,195.12,8715.0,188.8356,188.9905,188.8356,188.9228,8715.0
2020-06-23 13:25:00,195.13,195.15,195.09,195.09,4512.0,188.9324,188.9518,188.8937,188.8937,4512.0
2020-06-23 13:30:00,195.11,195.2,195.11,195.17,2943.0,188.9131,189.0002,188.9131,188.9712,2943.0
2020-06-23 13:35:00,195.13,195.23,195.13,195.23,2415.0,188.9324,189.0293,188.9324,189.0293,2415.0
2020-06-23 13:40:00,195.28,195.3,195.04,195.1,19076.0,189.0777,189.097,188.8453,188.9034,19076.0
2020-06-23 13:45:00,195.09,195.28,195.09,195.28,9125.0,188.8937,189.0777,188.8937,189.0777,9125.0
2020-06-23 13:50:00,195.25,195.35,195.06,195.11,13284.0,189.0486,189.1454,188.8647,188.9131,13284.0
2020-06-23 13:55:00,195.16,195.22,195.0,195.04,3585.0,188.9615,189.0196,188.8066,188.8453,3585.0
2020-06-23 14:00:00,195.06,195.06,194.69,194.85,7931.0,188.8647,188.8647,188.5064,188.6613,7931.0
2020-06-23 14:05:00,194.76,194.79,194.64,194.76,11406.0,188.5742,188.6032,188.458,188.5742,11406.0
2020-06-23 14:10:00,194.76,194.8,194.6,194.67,4797.0,188.5742,188.6129,188.4193,188.487,4797.0
2020-06-23 14:15:00,194.76,194.8,194.66,194.67,3047.0,188.5742,188.6129,188.4774,188.487,3047.0
2020-06-23 14:20:00,194.77,194.93,194.75,194.89,1867.0,188.5839,188.7388,188.5645,188.7001,1867.0
2020-06-23 14:25:00,194.88,194.9,194.76,194.81,4981.0,188.6904,188.7097,188.5742,188.6226,4981.0
2020-06-23 14:30:00,194.85,194.93,194.82,194.9,4608.0,188.6613,188.7388,188.6323,188.7097,4608.0
2020-06-23 14:35:00,194.93,195.04,194.91,194.96,10057.0,188.7388,188.8453,188.7194,188.7678,10057.0
2020-06-23 14:40:00,194.94,194.96,194.7,194.78,9114.0,188.7485,188.7678,188.5161,188.5936,9114.0
2020-06-23 14:45:00,194.78,194.8,194.47,194.51,7810.0,188.5936,188.6129,188.2934,188.3321,7810.0
2020-06-23 14:50:00,194.5,194.59,194.37,194.58,5337.0,188.3224,188.4096,188.1966,188.3999,5337.0
2020-06-23 14:55:00,194.57,194.65,194.45,194.5,5721.0,188.3902,188.4677,188.274,188.3224,5721.0
2020-06-23 15:00:00,194.44,194.44,194.17,194.3,9772.0,188.2643,188.2643,188.0029,188.1288,9772.0
2020-06-23 15:05:00,194.29,194.46,194.23,194.41,7265.0,188.1191,188.2837,188.061,188.2353,7265.0
2020-06-23 15:10:00,194.43,194.49,194.23,194.48,11521.0,188.2547,188.3128,188.061,188.3031,11521.0
2020-06-23 15:15:00,194.48,194.59,194.45,194.5,11713.0,188.3031,188.4096,188.274,188.3224,11713.0
2020-06-23 15:20:00,194.47,194.47,194.13,194.22,10895.0,188.2934,188.2934,187.9642,188.0513,10895.0
2020-06-23 15:25:00,194.23,194.28,193.89,193.93,12598.0,188.061,188.1094,187.7318,187.7705,12598.0
2020-06-23 15:30:00,194.04,194.04,193.69,193.93,14503.0,187.8771,187.8771,187.5382,187.7705,14503.0
2020-06-23 15:35:00,193.98,194.14,193.95,194.05,13125.0,187.819,187.9739,187.7899,187.8867,13125.0
2020-06-23 15:40:00,194.04,194.12,193.76,194.05,12964.0,187.8771,187.9545,187.6059,187.8867,12964.0
2020-06-23 15:45:00,194.1,194.1,193.76,193.85,17082.0,187.9351,187.9351,187.6059,187.6931,17082.0
2020-06-23 15:50:00,193.79,193.87,193.23,193.87,24020.0,187.635,187.7125,187.0928,187.7125,24020.0
2020-06-23 15:55:00,193.87,193.87,193.56,193.61,40225.0,187.7125,187.7125,187.4123,187.4607,40225.0
2020-06-24 09:30:00,192.75,193.06,192.39,192.83,28775.0,186.628,186.9282,186.2795,186.7055,28775.0
2020-06-24 09:35:00,192.97,193.43,192.96,193.33,6036.0,186.841,187.2864,186.8314,187.1896,6036.0
2020-06-24 09:40:00,193.39,193.54,193.18,193.24,26151.0,187.2477,187.3929,187.0444,187.1025,26151.0
2020-06-24 09:45:00,193.21,193.22,192.5,192.5,42670.0,187.0734,187.0831,186.386,186.386,42670.0
2020-06-24 09:50:00,192.51,192.62,191.67,191.82,72690.0,186.3956,186.5022,185.5823,185.7276,72690.0
2020-06-24 09:55:00,191.8,192.01,191.16,191.36,23015.0,185.7082,185.9115,185.0885,185.2822,23015.0
2020-06-24 10:00:00,191.21,191.48,190.8,190.82,26415.0,185.1369,185.3984,184.74,184.7593,26415.0
2020-06-24 10:05:00,190.85,191.28,190.85,191.06,22226.0,184.7884,185.2047,184.7884,184.9917,22226.0
2020-06-24 10:10:00,191.11,191.51,190.99,191.45,37206.0,185.0401,185.4274,184.9239,185.3693,37206.0
2020-06-24 10:15:00,191.46,191.5,190.89,191.22,16208.0,185.379,185.4177,184.8271,185.1466,16208.0
2020-06-24 10:20:00,191.15,191.43,191.12,191.43,10186.0,185.0788,185.35,185.0498,185.35,10186.0
2020-06-24 10:25:00,191.49,191.68,191.49,191.66,6405.0,185.408,185.592,185.408,185.5726,6405.0
2020-06-24 10:30:00,191.63,191.64,190.96,191.01,11364.0,185.5436,185.5533,184.8949,184.9433,11364.0
2020-06-24 10:35:00,190.83,191.23,190.48,190.54,13674.0,184.769,185.1563,184.4301,184.4882,13674.0
2020-06-24 10:40:00,190.51,190.76,190.47,190.75,8260.0,184.4592,184.7012,184.4204,184.6915,8260.0
2020-06-24 10:45:00,190.91,190.91,190.61,190.61,3576.0,184.8465,184.8465,184.556,184.556,3576.0
2020-06-24 10:50:00,190.82,190.92,190.34,190.42,7561.0,184.7593,184.8561,184.2946,184.372,7561.0
2020-06-24 10:55:00,190.43,190.65,190.42,190.5,5544.0,184.3817,184.5947,184.372,184.4495,5544.0
2020-06-24 11:00:00,190.42,190.74,190.28,190.64,13312.0,184.372,184.6819,184.2365,184.585,13312.0
2020-06-24 11:05:00,190.62,190.7,190.0,190.0,7707.0,184.5657,184.6431,183.9654,183.9654,7707.0
2020-06-24 11:10:00,190.06,190.06,189.46,189.46,6520.0,184.0235,184.0235,183.4425,183.4425,6520.0
2020-06-24 11:15:00,189.59,189.59,189.12,189.23,6357.0,183.5684,183.5684,183.1133,183.2198,6357.0
2020-06-24 11:20:00,189.25,189.44,189.13,189.16,4804.0,183.2392,183.4232,183.123,183.152,4804.0
2020-06-24 11:25:00,189.27,189.61,189.25,189.5,8020.0,183.2586,183.5878,183.2392,183.4812,8020.0
2020-06-24 11:30:00,189.42,189.65,189.09,189.1,4280.0,183.4038,183.6265,183.0843,183.094,4280.0
2020-06-24 11:35:00,189.11,189.31,188.85,188.86,4275.0,183.1036,183.2973,182.8519,182.8616,4275.0
2020-06-24 11:40:00,188.71,188.79,187.95,188.0,17673.0,182.7163,182.7938,181.9805,182.0289,17673.0
2020-06-24 11:45:00,188.02,188.49,187.81,187.82,6160.0,182.0483,182.5033,181.8449,181.8546,6160.0
2020-06-24 11:50:00,187.93,188.24,187.87,187.88,9552.0,181.9611,182.2613,181.903,181.9127,9552.0
2020-06-24 11:55:00,188.15,188.39,188.15,188.35,4326.0,182.1741,182.4065,182.1741,182.3678,4326.0
2020-06-24 12:00:00,188.51,188.86,188.27,188.81,10402.0,182.5227,182.8616,182.2903,182.8132,10402.0
2020-06-24 12:05:00,188.74,188.74,188.31,188.32,17906.0,182.7454,182.7454,182.329,182.3387,17906.0
2020-06-24 12:10:00,188.38,188.52,188.29,188.39,4432.0,182.3968,182.5324,182.3097,182.4065,4432.0
2020-06-24 12:15:00,188.35,189.01,188.35,189.01,37414.0,182.3678,183.0068,182.3678,183.0068,37414.0
2020-06-24 12:20:00,188.94,189.19,188.89,189.0,17415.0,182.939,183.1811,182.8906,182.9971,17415.0
2020-06-24 12:25:00,188.97,189.04,188.79,189.0,12436.0,182.9681,183.0359,182.7938,182.9971,12436.0
2020-06-24 12:30:00,188.96,188.98,188.74,188.74,3144.0,182.9584,182.9778,182.7454,182.7454,3144.0
2020-06-24 12:35:00,188.72,188.93,188.72,188.75,4662.0,182.726,182.9294,182.726,182.7551,4662.0
2020-06-24 12:40:00,188.77,189.39,188.76,189.31,5213.0,182.7744,183.3747,182.7648,183.2973,5213.0
2020-06-24 12:45:00,189.37,189.52,189.33,189.33,9897.0,183.3554,183.5006,183.3166,183.3166,9897.0
2020-06-24 12:50:00,189.29,189.35,189.24,189.34,6283.0,183.2779,183.336,183.2295,183.3263,6283.0
2020-06-24 12:55:00,189.3,189.7,189.3,189.7,3906.0,183.2876,183.6749,183.2876,183.6749,3906.0
2020-06-24 13:00:00,189.7,189.84,189.62,189.79,5216.0,183.6749,183.8105,183.5974,183.762,5216.0
2020-06-24 13:05:00,189.79,189.87,189.55,189.65,3314.0,183.762,183.8395,183.5297,183.6265,3314.0
2020-06-24 13:10:00,189.72,189.74,189.47,189.51,1600.0,183.6943,183.7136,183.4522,183.4909,1600.0
2020-06-24 13:15:00,189.52,189.84,189.52,189.71,3681.0,183.5006,183.8105,183.5006,183.6846,3681.0
2020-06-24 13:20:00,189.61,189.61,189.3,189.3,8368.0,183.5878,183.5878,183.2876,183.2876,8368.0
2020-06-24 13:25:00,189.31,189.31,188.94,188.98,2519.0,183.2973,183.2973,182.939,182.9778,2519.0
2020-06-24 13:30:00,188.93,188.93,188.71,188.71,26697.0,182.9294,182.9294,182.7163,182.7163,26697.0
2020-06-24 13:35:00,188.67,188.87,188.67,188.75,5182.0,182.6776,182.8713,182.6776,182.7551,5182.0
2020-06-24 13:40:00,188.75,188.89,188.72,188.78,3482.0,182.7551,182.8906,182.726,182.7841,3482.0
2020-06-24 13:45:00,188.65,188.94,188.49,188.94,10520.0,182.6582,182.939,182.5033,182.939,10520.0
2020-06-24 13:50:00,188.9,188.95,188.73,188.87,15223.0,182.9003,182.9487,182.7357,182.8713,15223.0
2020-06-24 13:55:00,188.82,188.89,188.72,188.89,6261.0,182.8228,182.8906,182.726,182.8906,6261.0
2020-06-24 14:00:00,188.87,189.02,188.18,188.34,16815.0,182.8713,183.0165,182.2032,182.3581,16815.0
2020-06-24 14:05:00,188.34,188.87,188.33,188.85,6938.0,182.3581,182.8713,182.3484,182.8519,6938.0
2020-06-24 14:10:00,188.83,188.84,188.72,188.81,2451.0,182.8325,182.8422,182.726,182.8132,2451.0
2020-06-24 14:15:00,188.98,189.18,188.98,189.06,7072.0,182.9778,183.1714,182.9778,183.0552,7072.0
2020-06-24 14:20:00,189.05,189.18,188.86,188.91,5448.0,183.0455,183.1714,182.8616,182.91,5448.0
2020-06-24 14:25:00,188.93,189.2,188.89,189.2,2352.0,182.9294,183.1908,182.8906,183.1908,2352.0
2020-06-24 14:30:00,189.13,189.37,189.04,189.31,9231.0,183.123,183.3554,183.0359,183.2973,9231.0
2020-06-24 14:35:00,189.21,189.21,189.0,189.1,4220.0,183.2005,183.2005,182.9971,183.094,4220.0
2020-06-24 14:40:00,189.15,189.2,188.64,188.64,6687.0,183.1424,183.1908,182.6486,182.6486,6687.0
2020-06-24 14:45:00,188.78,189.05,188.63,188.95,7939.0,182.7841,183.0455,182.6389,182.9487,7939.0
2020-06-24 14:50:00,188.93,188.93,188.53,188.64,8034.0,182.9294,182.9294,182.5421,182.6486,8034.0
2020-06-24 14:55:00,188.77,188.94,188.52,188.52,14058.0,182.7744,182.939,182.5324,182.5324,14058.0
2020-06-24 15:00:00,188.7,189.08,188.7,189.04,17652.0,182.7067,183.0746,182.7067,183.0359,17652.0
2020-06-24 15:05:00,189.01,189.03,188.78,188.82,10214.0,183.0068,183.0262,182.7841,182.8228,10214.0
2020-06-24 15:10:00,188.86,189.48,188.72,189.43,16354.0,182.8616,183.4619,182.726,183.4135,16354.0
2020-06-24 15:15:00,189.46,189.85,189.29,189.78,22131.0,183.4425,183.8201,183.2779,183.7524,22131.0
2020-06-24 15:20:00,189.8,189.87,189.42,189.49,8435.0,183.7717,183.8395,183.4038,183.4716,8435.0
2020-06-24 15:25:00,189.48,189.6,189.27,189.31,20636.0,183.4619,183.5781,183.2586,183.2973,20636.0
2020-06-24 15:30:00,189.35,189.53,189.15,189.27,12682.0,183.336,183.5103,183.1424,183.2586,12682.0
2020-06-24 15:35:00,189.24,189.4,189.0,189.21,22905.0,183.2295,183.3844,182.9971,183.2005,22905.0
2020-06-24 15:40:00,189.14,189.78,189.14,189.78,16518.0,183.1327,183.7524,183.1327,183.7524,16518.0
2020-06-24 15:45:00,189.79,189.88,189.45,189.51,18352.0,183.762,183.8492,183.4328,183.4909,18352.0
2020-06-24 15:50:00,189.23,189.32,188.69,188.8,27930.0,183.2198,183.307,182.697,182.8035,27930.0
2020-06-24 15:55:00,188.85,189.14,188.73,188.99,155520.0,182.8519,183.1327,182.7357,182.9874,155520.0
2020-06-25 09:30:00,188.82,189.16,188.69,189.1,41573.0,182.8228,183.152,182.697,183.094,41573.0
2020-06-25 09:35:00,189.03,189.32,188.64,188.78,16912.0,183.0262,183.307,182.6486,182.7841,16912.0
2020-06-25 09:40:00,188.71,188.71,187.62,187.83,30349.0,182.7163,182.7163,181.661,181.8643,30349.0
2020-06-25 09:45:00,187.82,188.04,187.29,187.32,9981.0,181.8546,182.0676,181.3414,181.3705,9981.0
2020-06-25 09:50:00,187.26,188.16,187.2,188.04,17324.0,181.3124,182.1838,181.2543,182.0676,17324.0
2020-06-25 09:55:00,188.11,188.17,187.94,188.16,14017.0,182.1354,182.1935,181.9708,182.1838,14017.0
2020-06-25 10:00:00,188.38,188.88,188.38,188.66,34798.0,182.3968,182.8809,182.3968,182.6679,34798.0
2020-06-25 10:05:00,188.61,188.62,188.19,188.39,5376.0,182.6195,182.6292,182.2129,182.4065,5376.0
2020-06-25 10:10:00,188.43,189.02,188.39,188.97,15974.0,182.4452,183.0165,182.4065,182.9681,15974.0
2020-06-25 10:15:00,188.94,189.02,188.71,188.77,11635.0,182.939,183.0165,182.7163,182.7744,11635.0
2020-06-25 10:20:00,188.78,189.33,188.78,189.31,10388.0,182.7841,183.3166,182.7841,183.2973,10388.0
2020-06-25 10:25:00,189.26,189.5,189.12,189.39,6642.0,183.2489,183.4812,183.1133,183.3747,6642.0
2020-06-25 10:30:00,189.35,189.44,189.04,189.06,6536.0,183.336,183.4232,183.0359,183.0552,6536.0
2020-06-25 10:35:00,189.1,189.26,189.07,189.2,8186.0,183.094,183.2489,183.0649,183.1908,8186.0
2020-06-25 10:40:00,189.26,189.35,188.89,189.12,4985.0,183.2489,183.336,182.8906,183.1133,4985.0
2020-06-25 10:45:00,189.01,189.44,188.86,188.97,6506.0,183.0068,183.4232,182.8616,182.9681,6506.0
2020-06-25 10:50:00,188.96,189.11,188.72,188.78,4741.0,182.9584,183.1036,182.726,182.7841,4741.0
2020-06-25 10:55:00,188.91,189.16,188.85,189.05,3216.0,182.91,183.152,182.8519,183.0455,3216.0
2020-06-25 11:00:00,189.03,189.03,188.6,188.7,5447.0,183.0262,183.0262,182.6098,182.7067,5447.0
2020-06-25 11:05:00,188.68,188.68,188.31,188.46,8997.0,182.6873,182.6873,182.329,182.4743,8997.0
2020-06-25 11:10:00,188.51,188.88,188.26,188.83,6875.0,182.5227,182.8809,182.2806,182.8325,6875.0
2020-06-25 11:15:00,188.86,189.3,188.83,189.3,7016.0,182.8616,183.2876,182.8325,183.2876,7016.0
2020-06-25 11:20:00,189.26,189.26,189.08,189.16,9243.0,183.2489,183.2489,183.0746,183.152,9243.0
2020-06-25 11:25:00,189.26,189.26,189.05,189.05,5874.0,183.2489,183.2489,183.0455,183.0455,5874.0
2020-06-25 11:30:00,189.13,189.23,188.57,188.57,6103.0,183.123,183.2198,182.5808,182.5808,6103.0
2020-06-25 11:35:00,188.38,188.78,188.38,188.77,24319.0,182.3968,182.7841,182.3968,182.7744,24319.0
2020-06-25 11:40:00,188.73,188.81,188.36,188.81,12648.0,182.7357,182.8132,182.3775,182.8132,12648.0
2020-06-25 11:45:00,188.75,188.98,188.75,188.96,15782.0,182.7551,182.9778,182.7551,182.9584,15782.0
2020-06-25 11:50:00,189.03,189.1,188.93,189.05,8370.0,183.0262,183.094,182.9294,183.0455,8370.0
2020-06-25 11:55:00,189.09,189.23,189.04,189.15,4234.0,183.0843,183.2198,183.0359,183.1424,4234.0
2020-06-25 12:00:00,189.25,189.6,189.25,189.51,8380.0,183.2392,183.5781,183.2392,183.4909,8380.0
2020-06-25 12:05:00,189.57,189.74,189.49,189.54,7319.0,183.549,183.7136,183.4716,183.52,7319.0
2020-06-25 12:10:00,189.56,189.62,189.5,189.6,1035.0,183.5393,183.5974,183.4812,183.5781,1035.0
2020-06-25 12:15:00,189.74,189.86,189.72,189.86,3198.0,183.7136,183.8298,183.6943,183.8298,3198.0
2020-06-25 12:20:00,189.88,190.03,189.85,189.88,4859.0,183.8492,183.9944,183.8201,183.8492,4859.0
2020-06-25 12:25:00,189.9,189.9,189.7,189.71,10203.0,183.8685,183.8685,183.6749,183.6846,10203.0
2020-06-25 12:30:00,189.7,189.82,189.52,189.66,10207.0,183.6749,183.7911,183.5006,183.6362,10207.0
2020-06-25 12:35:00,189.59,189.78,189.51,189.71,8969.0,183.5684,183.7524,183.4909,183.6846,8969.0
2020-06-25 12:40:00,189.64,189.93,189.62,189.85,47855.0,183.6168,183.8976,183.5974,183.8201,47855.0
2020-06-25 12:45:00,189.87,189.95,189.71,189.71,18044.0,183.8395,183.917,183.6846,183.6846,18044.0
2020-06-25 12:50:00,189.64,189.76,189.64,189.7,6804.0,183.6168,183.733,183.6168,183.6749,6804.0
2020-06-25 12:55:00,189.71,189.73,189.52,189.59,2295.0,183.6846,183.7039,183.5006,183.5684,2295.0
2020-06-25 13:00:00,189.58,189.58,189.25,189.39,5813.0,183.5587,183.5587,183.2392,183.3747,5813.0
2020-06-25 13:05:00,189.42,189.47,189.33,189.39,12937.0,183.4038,183.4522,183.3166,183.3747,12937.0
2020-06-25 13:10:00,189.41,189.51,189.32,189.49,5434.0,183.3941,183.4909,183.307,183.4716,5434.0
2020-06-25 13:15:00,189.53,189.64,189.53,189.61,7808.0,183.5103,183.6168,183.5103,183.5878,7808.0
2020-06-25 13:20:00,189.61,189.73,189.46,189.5,20340.0,183.5878,183.7039,183.4425,183.4812,20340.0
2020-06-25 13:25:00,189.48,189.57,189.42,189.51,7098.0,183.4619,183.549,183.4038,183.4909,7098.0
2020-06-25 13:30:00,189.47,189.55,189.29,189.5,10124.0,183.4522,183.5297,183.2779,183.4812,10124.0
2020-06-25 13:35:00,189.43,189.83,189.42,189.81,5734.0,183.4135,183.8008,183.4038,183.7814,5734.0
2020-06-25 13:40:00,189.82,189.83,189.65,189.7,6561.0,183.7911,183.8008,183.6265,183.6749,6561.0
2020-06-25 13:45:00,189.73,189.88,189.73,189.82,4150.0,183.7039,183.8492,183.7039,183.7911,4150.0
2020-06-25 13:50:00,189.82,189.84,189.7,189.72,4830.0,183.7911,183.8105,183.6749,183.6943,4830.0
2020-06-25 13:55:00,189.74,189.75,189.58,189.65,4985.0,183.7136,183.7233,183.5587,183.6265,4985.0
2020-06-25 14:00:00,189.66,189.66,189.31,189.49,4989.0,183.6362,183.6362,183.2973,183.4716,4989.0
2020-06-25 14:05:00,189.5,189.66,189.49,189.49,18596.0,183.4812,183.6362,183.4716,183.4716,18596.0
2020-06-25 14:10:00,189.49,189.64,189.49,189.54,4943.0,183.4716,183.6168,183.4716,183.52,4943.0
2020-06-25 14:15:00,189.57,189.69,189.56,189.56,11716.0,183.549,183.6652,183.5393,183.5393,11716.0
2020-06-25 14:20:00,189.52,189.52,189.07,189.07,12810.0,183.5006,183.5006,183.0649,183.0649,12810.0
2020-06-25 14:25:00,189.16,189.28,189.15,189.24,5970.0,183.152,183.2682,183.1424,183.2295,5970.0
2020-06-25 14:30:00,189.24,189.24,188.9,188.9,13421.0,183.2295,183.2295,182.9003,182.9003,13421.0
2020-06-25 14:35:00,189.01,189.01,188.82,189.0,5161.0,183.0068,183.0068,182.8228,182.9971,5161.0
2020-06-25 14:40:00,188.99,189.21,188.96,189.05,7546.0,182.9874,183.2005,182.9584,183.0455,7546.0
2020-06-25 14:45:00,189.14,189.14,188.99,189.05,4879.0,183.1327,183.1327,182.9874,183.0455,4879.0
2020-06-25 14:50:00,189.07,189.26,189.07,189.17,7274.0,183.0649,183.2489,183.0649,183.1617,7274.0
2020-06-25 14:55:00,189.16,189.4,189.09,189.27,11488.0,183.152,183.3844,183.0843,183.2586,11488.0
2020-06-25 15:00:00,189.24,189.7,189.13,189.7,17664.0,183.2295,183.6749,183.123,183.6749,17664.0
2020-06-25 15:05:00,189.74,190.2,189.74,190.1,26142.0,183.7136,184.159,183.7136,184.0622,26142.0
2020-06-25 15:10:00,190.09,190.16,189.94,190.06,6197.0,184.0525,184.1203,183.9073,184.0235,6197.0
2020-06-25 15:15:00,190.05,190.29,190.04,190.21,32339.0,184.0138,184.2462,184.0041,184.1687,32339.0
2020-06-25 15:20:00,190.18,190.55,190.18,190.49,8608.0,184.1397,184.4979,184.1397,184.4398,8608.0
2020-06-25 15:25:00,190.47,190.8,190.43,190.63,12351.0,184.4204,184.74,184.3817,184.5754,12351.0
2020-06-25 15:30:00,190.63,190.98,190.42,190.84,20361.0,184.5754,184.9142,184.372,184.7787,20361.0
2020-06-25 15:35:00,190.83,190.87,190.49,190.54,24537.0,184.769,184.8077,184.4398,184.4882,24537.0
2020-06-25 15:40:00,190.52,190.72,190.51,190.72,13168.0,184.4689,184.6625,184.4592,184.6625,13168.0
2020-06-25 15:45:00,190.69,190.81,190.49,190.6,28041.0,184.6335,184.7496,184.4398,184.5463,28041.0
2020-06-25 15:50:00,190.61,191.2,190.58,191.2,27339.0,184.556,185.1273,184.5269,185.1273,27339.0
2020-06-25 15:55:00,191.18,191.32,191.0,191.13,93190.0,185.1079,185.2434,184.9336,185.0595,93190.0
2020-06-26 09:30:00,190.7,190.85,190.29,190.58,34948.0,184.6431,184.7884,184.2462,184.5269,34948.0
2020-06-26 09:35:00,190.63,190.96,190.37,190.47,9527.0,184.5754,184.8949,184.3236,184.4204,9527.0
2020-06-26 09:40:00,190.27,190.33,189.76,189.78,15629.0,184.2268,184.2849,183.733,183.7524,15629.0
2020-06-26 09:45:00,189.78,190.14,189.65,190.03,14370.0,183.7524,184.1009,183.6265,183.9944,14370.0
2020-06-26 09:50:00,189.99,190.09,189.73,190.09,9594.0,183.9557,184.0525,183.7039,184.0525,9594.0
2020-06-26 09:55:00,190.03,190.18,189.72,190.18,13754.0,183.9944,184.1397,183.6943,184.1397,13754.0
2020-06-26 10:00:00,189.9,189.98,189.43,189.52,5227.0,183.8685,183.946,183.4135,183.5006,5227.0
2020-06-26 10:05:00,189.46,189.63,189.46,189.54,7218.0,183.4425,183.6071,183.4425,183.52,7218.0
2020-06-26 10:10:00,189.38,189.38,188.91,188.94,17372.0,183.3651,183.3651,182.91,182.939,17372.0
2020-06-26 10:15:00,188.85,188.86,188.33,188.47,5949.0,182.8519,182.8616,182.3484,182.484,5949.0
2020-06-26 10:20:00,188.32,188.32,187.89,188.32,7492.0,182.3387,182.3387,181.9224,182.3387,7492.0
2020-06-26 10:25:00,188.36,188.51,188.15,188.48,7820.0,182.3775,182.5227,182.1741,182.4936,7820.0
2020-06-26 10:30:00,188.31,188.55,187.68,187.73,11083.0,182.329,182.5614,181.7191,181.7675,11083.0
2020-06-26 10:35:00,187.72,187.87,187.38,187.38,10120.0,181.7578,181.903,181.4286,181.4286,10120.0
2020-06-26 10:40:00,187.34,187.83,187.29,187.83,4304.0,181.3899,181.8643,181.3414,181.8643,4304.0
2020-06-26 10:45:00,187.76,187.95,187.4,187.4,6850.0,181.7965,181.9805,181.4479,181.4479,6850.0
2020-06-26 10:50:00,187.46,187.82,187.15,187.39,7303.0,181.506,181.8546,181.2059,181.4383,7303.0
2020-06-26 10:55:00,187.33,187.81,187.3,187.57,6147.0,181.3802,181.8449,181.3511,181.6125,6147.0
2020-06-26 11:00:00,187.7,188.17,187.68,188.16,27444.0,181.7384,182.1935,181.7191,182.1838,27444.0
2020-06-26 11:05:00,188.16,188.59,188.1,188.43,10837.0,182.1838,182.6002,182.1257,182.4452,10837.0
2020-06-26 11:10:00,188.46,188.57,188.3,188.54,21612.0,182.4743,182.5808,182.3194,182.5517,21612.0
2020-06-26 11:15:00,188.41,188.41,188.08,188.19,6487.0,182.4259,182.4259,182.1064,182.2129,6487.0
2020-06-26 11:20:00,188.2,188.41,188.04,188.32,3521.0,182.2225,182.4259,182.0676,182.3387,3521.0
2020-06-26 11:25:00,188.33,188.44,188.14,188.31,3667.0,182.3484,182.4549,182.1644,182.329,3667.0
2020-06-26 11:30:00,188.36,188.41,187.98,187.98,2675.0,182.3775,182.4259,182.0095,182.0095,2675.0
2020-06-26 11:35:00,188.23,188.66,188.18,188.61,7178.0,182.2516,182.6679,182.2032,182.6195,7178.0
2020-06-26 11:40:00,188.62,188.67,188.47,188.62,7659.0,182.6292,182.6776,182.484,182.6292,7659.0
2020-06-26 11:45:00,188.68,188.96,188.61,188.96,2416.0,182.6873,182.9584,182.6195,182.9584,2416.0
2020-06-26 11:50:00,188.93,188.98,188.67,188.67,12274.0,182.9294,182.9778,182.6776,182.6776,12274.0
2020-06-26 11:55:00,188.69,189.12,188.68,189.04,4835.0,182.697,183.1133,182.6873,183.0359,4835.0
2020-06-26 12:00:00,188.94,188.94,188.38,188.45,6316.0,182.939,182.939,182.3968,182.4646,6316.0
2020-06-26 12:05:00,188.35,188.35,188.12,188.15,4957.0,182.3678,182.3678,182.1451,182.1741,4957.0
2020-06-26 12:10:00,188.2,188.3,188.01,188.06,2083.0,182.2225,182.3194,182.0386,182.087,2083.0
2020-06-26 12:15:00,188.12,188.12,187.63,187.66,57844.0,182.1451,182.1451,181.6706,181.6997,57844.0
2020-06-26 12:20:00,187.57,187.94,187.39,187.89,6546.0,181.6125,181.9708,181.4383,181.9224,6546.0
2020-06-26 12:25:00,187.94,188.19,187.94,188.02,89639.0,181.9708,182.2129,181.9708,182.0483,89639.0
2020-06-26 12:30:00,188.02,188.02,187.72,187.83,5382.0,182.0483,182.0483,181.7578,181.8643,5382.0
2020-06-26 12:35:00,187.82,188.01,187.66,188.0,15963.0,181.8546,182.0386,181.6997,182.0289,15963.0
2020-06-26 12:40:00,187.99,187.99,187.56,187.73,8683.0,182.0192,182.0192,181.6029,181.7675,8683.0
2020-06-26 12:45:00,187.6,187.89,187.39,187.79,11222.0,181.6416,181.9224,181.4383,181.8256,11222.0
2020-06-26 12:50:00,187.73,188.06,187.67,188.06,40383.0,181.7675,182.087,181.7094,182.087,40383.0
2020-06-26 12:55:00,188.05,188.22,187.96,188.15,20181.0,182.0773,182.2419,181.9902,182.1741,20181.0
2020-06-26 13:00:00,188.15,188.41,188.01,188.27,31245.0,182.1741,182.4259,182.0386,182.2903,31245.0
2020-06-26 13:05:00,188.27,188.58,188.27,188.43,32558.0,182.2903,182.5905,182.2903,182.4452,32558.0
2020-06-26 13:10:00,188.4,188.44,188.28,188.33,4410.0,182.4162,182.4549,182.3,182.3484,4410.0
2020-06-26 13:15:00,188.32,188.44,188.27,188.38,2310.0,182.3387,182.4549,182.2903,182.3968,2310.0
2020-06-26 13:20:00,188.39,188.46,188.27,188.45,6035.0,182.4065,182.4743,182.2903,182.4646,6035.0
2020-06-26 13:25:00,188.4,188.49,188.27,188.41,14883.0,182.4162,182.5033,182.2903,182.4259,14883.0
2020-06-26 13:30:00,188.34,188.43,188.26,188.43,25288.0,182.3581,182.4452,182.2806,182.4452,25288.0
2020-06-26 13:35:00,188.45,188.6,188.15,188.54,38605.0,182.4646,182.6098,182.1741,182.5517,38605.0
2020-06-26 13:40:00,188.55,188.56,188.31,188.36,3704.0,182.5614,182.5711,182.329,182.3775,3704.0
2020-06-26 13:45:00,188.32,188.34,188.16,188.3,5072.0,182.3387,182.3581,182.1838,182.3194,5072.0
2020-06-26 13:50:00,188.35,188.35,188.12,188.2,11222.0,182.3678,182.3678,182.1451,182.2225,11222.0
2020-06-26 13:55:00,188.17,188.2,188.02,188.02,6752.0,182.1935,182.2225,182.0483,182.0483,6752.0
2020-06-26 14:00:00,188.02,188.29,187.83,188.21,24476.0,182.0483,182.3097,181.8643,182.2322,24476.0
2020-06-26 14:05:00,188.18,188.24,188.0,188.05,11449.0,182.2032,182.2613,182.0289,182.0773,11449.0
2020-06-26 14:10:00,188.14,188.33,187.89,187.89,9058.0,182.1644,182.3484,181.9224,181.9224,9058.0
2020-06-26 14:15:00,187.86,187.95,187.78,187.88,7067.0,181.8933,181.9805,181.8159,181.9127,7067.0
2020-06-26 14:20:00,187.79,187.89,187.77,187.77,2209.0,181.8256,181.9224,181.8062,181.8062,2209.0
2020-06-26 14:25:00,187.84,187.84,187.4,187.54,16917.0,181.874,181.874,181.4479,181.5835,16917.0
2020-06-26 14:30:00,187.55,187.68,187.27,187.58,6801.0,181.5932,181.7191,181.3221,181.6222,6801.0
2020-06-26 14:35:00,187.44,187.47,187.17,187.22,9943.0,181.4867,181.5157,181.2253,181.2737,9943.0
2020-06-26 14:40:00,187.26,187.47,187.21,187.23,9786.0,181.3124,181.5157,181.264,181.2833,9786.0
2020-06-26 14:45:00,187.19,187.31,186.98,187.16,13679.0,181.2446,181.3608,181.0413,181.2156,13679.0
2020-06-26 14:50:00,187.13,187.49,187.13,187.38,12100.0,181.1865,181.5351,181.1865,181.4286,12100.0
2020-06-26 14:55:00,187.38,187.38,187.12,187.34,13203.0,181.4286,181.4286,181.1768,181.3899,13203.0
2020-06-26 15:00:00,187.33,187.66,187.33,187.41,15555.0,181.3802,181.6997,181.3802,181.4576,15555.0
2020-06-26 15:05:00,187.47,187.51,187.07,187.25,7379.0,181.5157,181.5545,181.1284,181.3027,7379.0
2020-06-26 15:10:00,187.27,187.46,187.11,187.45,10311.0,181.3221,181.506,181.1672,181.4964,10311.0
2020-06-26 15:15:00,187.41,187.53,187.18,187.22,9788.0,181.4576,181.5738,181.2349,181.2737,9788.0
2020-06-26 15:20:00,187.23,187.32,187.08,187.13,9525.0,181.2833,181.3705,181.1381,181.1865,9525.0
2020-06-26 15:25:00,187.05,187.39,186.91,187.32,10846.0,181.1091,181.4383,180.9735,181.3705,10846.0
2020-06-26 15:30:00,187.31,187.34,186.86,186.97,17841.0,181.3608,181.3899,180.9251,181.0316,17841.0
2020-06-26 15:35:00,186.95,187.0,186.62,186.77,27167.0,181.0122,181.0607,180.6927,180.838,27167.0
2020-06-26 15:40:00,186.77,187.53,186.64,187.53,43000.0,180.838,181.5738,180.7121,181.5738,43000.0
2020-06-26 15:45:00,187.49,187.9,187.26,187.26,39997.0,181.5351,181.9321,181.3124,181.3124,39997.0
2020-06-26 15:50:00,187.18,187.34,186.48,186.5,36101.0,181.2349,181.3899,180.5572,180.5765,36101.0
2020-06-26 15:55:00,186.51,186.85,186.48,186.63,355468.0,180.5862,180.9154,180.5572,180.7024,355468.0
2020-06-29 09:30:00,186.93,187.14,186.32,186.39,39747.0,180.9929,181.1962,180.4023,180.47,39747.0
2020-06-29 09:35:00,186.31,186.41,185.51,185.6,12851.0,180.3926,180.4894,179.618,179.7051,12851.0
2020-06-29 09:40:00,185.5,185.5,185.09,185.18,12088.0,179.6083,179.6083,179.2113,179.2985,12088.0
2020-06-29 09:45:00,185.27,185.31,184.8,185.13,8053.0,179.3856,179.4243,178.9305,179.25,8053.0
2020-06-29 09:50:00,185.09,185.13,184.7,185.11,7066.0,179.2113,179.25,178.8337,179.2307,7066.0
2020-06-29 09:55:00,185.25,185.83,185.21,185.83,3808.0,179.3662,179.9278,179.3275,179.9278,3808.0
2020-06-29 10:00:00,186.09,186.35,186.01,186.08,5830.0,180.1796,180.4313,180.1021,180.1699,5830.0
2020-06-29 10:05:00,185.97,186.22,185.86,186.2,3250.0,180.0634,180.3054,179.9569,180.2861,3250.0
2020-06-29 10:10:00,185.99,186.73,185.91,186.67,11926.0,180.0827,180.7992,180.0053,180.7411,11926.0
2020-06-29 10:15:00,186.64,186.99,186.57,186.89,11042.0,180.7121,181.051,180.6443,180.9541,11042.0
2020-06-29 10:20:00,186.94,186.94,186.78,186.86,7624.0,181.0026,181.0026,180.8476,180.9251,7624.0
2020-06-29 10:25:00,186.88,187.05,186.87,186.91,3617.0,180.9445,181.1091,180.9348,180.9735,3617.0
2020-06-29 10:30:00,186.97,187.15,186.79,186.97,12117.0,181.0316,181.2059,180.8573,181.0316,12117.0
2020-06-29 10:35:00,186.94,187.39,186.79,187.37,10479.0,181.0026,181.4383,180.8573,181.4189,10479.0
2020-06-29 10:40:00,187.33,187.37,187.11,187.37,7247.0,181.3802,181.4189,181.1672,181.4189,7247.0
2020-06-29 10:45:00,187.39,187.39,187.23,187.35,5660.0,181.4383,181.4383,181.2833,181.3995,5660.0
2020-06-29 10:50:00,187.42,187.68,187.21,187.24,3852.0,181.4673,181.7191,181.264,181.293,3852.0
2020-06-29 10:55:00,187.22,187.37,187.11,187.15,5935.0,181.2737,181.4189,181.1672,181.2059,5935.0
2020-06-29 11:00:00,187.26,187.32,187.16,187.23,2065.0,181.3124,181.3705,181.2156,181.2833,2065.0
2020-06-29 11:05:00,187.13,187.15,186.81,186.83,8018.0,181.1865,181.2059,180.8767,180.8961,8018.0
2020-06-29 11:10:00,186.9,186.9,186.71,186.83,4064.0,180.9638,180.9638,180.7799,180.8961,4064.0
2020-06-29 11:15:00,186.88,187.19,186.87,187.17,12151.0,180.9445,181.2446,180.9348,181.2253,12151.0
2020-06-29 11:20:00,187.21,187.6,187.2,187.54,12151.0,181.264,181.6416,181.2543,181.5835,12151.0
2020-06-29 11:25:00,187.56,187.81,187.53,187.69,5929.0,181.6029,181.8449,181.5738,181.7287,5929.0
2020-06-29 11:30:00,187.8,187.91,187.67,187.68,6113.0,181.8352,181.9417,181.7094,181.7191,6113.0
2020-06-29 11:35:00,187.71,187.76,187.62,187.65,2969.0,181.7481,181.7965,181.661,181.69,2969.0
2020-06-29 11:40:00,187.63,187.77,187.63,187.7,7552.0,181.6706,181.8062,181.6706,181.7384,7552.0
2020-06-29 11:45:00,187.77,187.93,187.54,187.76,12704.0,181.8062,181.9611,181.5835,181.7965,12704.0
2020-06-29 11:50:00,187.68,187.79,187.68,187.76,2670.0,181.7191,181.8256,181.7191,181.7965,2670.0
2020-06-29 11:55:00,187.78,187.86,187.57,187.77,9554.0,181.8159,181.8933,181.6125,181.8062,9554.0
2020-06-29 12:00:00,187.78,188.13,187.78,187.95,17656.0,181.8159,182.1548,181.8159,181.9805,17656.0
2020-06-29 12:05:00,188.02,188.02,187.75,187.87,2138.0,182.0483,182.0483,181.7868,181.903,2138.0
2020-06-29 12:10:00,187.83,187.89,187.77,187.85,5057.0,181.8643,181.9224,181.8062,181.8837,5057.0
2020-06-29 12:15:00,187.83,188.12,187.71,188.07,2342.0,181.8643,182.1451,181.7481,182.0967,2342.0
2020-06-29 12:20:00,188.02,188.14,187.96,187.97,85095.0,182.0483,182.1644,181.9902,181.9998,85095.0
2020-06-29 12:25:00,187.94,188.14,187.91,188.14,5624.0,181.9708,182.1644,181.9417,182.1644,5624.0
2020-06-29 12:30:00,188.14,188.17,188.09,188.15,4982.0,182.1644,182.1935,182.116,182.1741,4982.0
2020-06-29 12:35:00,188.2,188.29,188.13,188.27,7392.0,182.2225,182.3097,182.1548,182.2903,7392.0
2020-06-29 12:40:00,188.25,188.25,188.15,188.15,3529.0,182.271,182.271,182.1741,182.1741,3529.0
2020-06-29 12:45:00,188.15,188.22,188.12,188.21,5770.0,182.1741,182.2419,182.1451,182.2322,5770.0
2020-06-29 12:50:00,188.21,188.21,188.07,188.08,1134.0,182.2322,182.2322,182.0967,182.1064,1134.0
2020-06-29 12:55:00,188.18,188.18,188.03,188.1,4611.0,182.2032,182.2032,182.0579,182.1257,4611.0
2020-06-29 13:00:00,188.12,188.12,187.92,187.93,3979.0,182.1451,182.1451,181.9514,181.9611,3979.0
2020-06-29 13:05:00,187.93,188.03,187.89,187.94,2256.0,181.9611,182.0579,181.9224,181.9708,2256.0
2020-06-29 13:10:00,188.03,188.06,188.03,188.05,852.0,182.0579,182.087,182.0579,182.0773,852.0
2020-06-29 13:15:00,188.0,188.06,187.85,187.85,7650.0,182.0289,182.087,181.8837,181.8837,7650.0
2020-06-29 13:20:00,187.84,187.99,187.84,187.91,6768.0,181.874,182.0192,181.874,181.9417,6768.0
2020-06-29 13:25:00,187.96,187.98,187.86,187.95,9836.0,181.9902,182.0095,181.8933,181.9805,9836.0
2020-06-29 13:30:00,187.94,188.02,187.93,187.97,3738.0,181.9708,182.0483,181.9611,181.9998,3738.0
2020-06-29 13:35:00,187.97,188.23,187.94,188.22,6211.0,181.9998,182.2516,181.9708,182.2419,6211.0
2020-06-29 13:40:00,188.24,188.26,188.22,188.22,6202.0,182.2613,182.2806,182.2419,182.2419,6202.0
2020-06-29 13:45:00,188.23,188.36,188.23,188.32,8986.0,182.2516,182.3775,182.2516,182.3387,8986.0
2020-06-29 13:50:00,188.39,188.41,188.27,188.3,3790.0,182.4065,182.4259,182.2903,182.3194,3790.0
2020-06-29 13:55:00,188.24,188.25,188.16,188.16,1564.0,182.2613,182.271,182.1838,182.1838,1564.0
2020-06-29 14:00:00,188.23,188.26,188.14,188.15,4499.0,182.2516,182.2806,182.1644,182.1741,4499.0
2020-06-29 14:05:00,188.11,188.11,187.86,187.9,22321.0,182.1354,182.1354,181.8933,181.9321,22321.0
2020-06-29 14:10:00,187.94,188.04,187.94,188.01,3346.0,181.9708,182.0676,181.9708,182.0386,3346.0
2020-06-29 14:15:00,187.99,188.11,187.94,187.94,3199.0,182.0192,182.1354,181.9708,181.9708,3199.0
2020-06-29 14:20:00,187.98,188.08,187.93,187.93,14241.0,182.0095,182.1064,181.9611,181.9611,14241.0
2020-06-29 14:25:00,187.94,187.94,187.78,187.81,8182.0,181.9708,181.9708,181.8159,181.8449,8182.0
2020-06-29 14:30:00,187.82,187.92,187.82,187.86,5565.0,181.8546,181.9514,181.8546,181.8933,5565.0
2020-06-29 14:35:00,187.88,187.98,187.81,187.93,2428.0,181.9127,182.0095,181.8449,181.9611,2428.0
2020-06-29 14:40:00,187.89,188.03,187.88,187.95,1862.0,181.9224,182.0579,181.9127,181.9805,1862.0
2020-06-29 14:45:00,187.92,187.92,187.55,187.56,6379.0,181.9514,181.9514,181.5932,181.6029,6379.0
2020-06-29 14:50:00,187.52,187.61,187.41,187.6,13730.0,181.5641,181.6513,181.4576,181.6416,13730.0
2020-06-29 14:55:00,187.49,187.67,187.48,187.58,6512.0,181.5351,181.7094,181.5254,181.6222,6512.0
2020-06-29 15:00:00,187.55,187.66,187.26,187.27,16707.0,181.5932,181.6997,181.3124,181.3221,16707.0
2020-06-29 15:05:00,187.35,187.43,187.3,187.36,18263.0,181.3995,181.477,181.3511,181.4092,18263.0
2020-06-29 15:10:00,187.33,187.35,187.15,187.22,23602.0,181.3802,181.3995,181.2059,181.2737,23602.0
2020-06-29 15:15:00,187.26,187.41,187.23,187.34,12826.0,181.3124,181.4576,181.2833,181.3899,12826.0
2020-06-29 15:20:00,187.34,187.52,187.34,187.44,13623.0,181.3899,181.5641,181.3899,181.4867,13623.0
2020-06-29 15:25:00,187.45,187.58,187.34,187.52,13270.0,181.4964,181.6222,181.3899,181.5641,13270.0
2020-06-29 15:30:00,187.51,187.95,187.51,187.92,40710.0,181.5545,181.9805,181.5545,181.9514,40710.0
2020-06-29 15:35:00,187.91,187.96,187.86,187.89,70268.0,181.9417,181.9902,181.8933,181.9224,70268.0
2020-06-29 15:40:00,187.88,187.92,187.55,187.72,12087.0,181.9127,181.9514,181.5932,181.7578,12087.0
2020-06-29 15:45:00,187.77,187.91,187.48,187.62,6902.0,181.8062,181.9417,181.5254,181.661,6902.0
2020-06-29 15:50:00,187.57,187.96,187.55,187.96,8275.0,181.6125,181.9902,181.5932,181.9902,8275.0
2020-06-29 15:55:00,188.01,188.53,188.0,188.49,24043.0,182.0386,182.5421,182.0289,182.5033,24043.0
2020-06-30 09:30:00,188.61,188.91,188.4,188.88,76325.0,182.6195,182.91,182.4162,182.8809,76325.0
2020-06-30 09:35:00,188.61,189.11,188.61,189.06,3599.0,182.6195,183.1036,182.6195,183.0552,3599.0
2020-06-30 09:40:00,189.17,189.43,188.95,189.4,21428.0,183.1617,183.4135,182.9487,183.3844,21428.0
2020-06-30 09:45:00,189.45,189.68,189.31,189.38,5879.0,183.4328,183.6555,183.2973,183.3651,5879.0
2020-06-30 09:50:00,189.47,189.47,189.13,189.38,4887.0,183.4522,183.4522,183.123,183.3651,4887.0
2020-06-30 09:55:00,189.49,189.75,189.48,189.53,2885.0,183.4716,183.7233,183.4619,183.5103,2885.0
2020-06-30 10:00:00,189.63,189.85,189.58,189.73,6761.0,183.6071,183.8201,183.5587,183.7039,6761.0
2020-06-30 10:05:00,189.78,189.93,189.61,189.9,7132.0,183.7524,183.8976,183.5878,183.8685,7132.0
2020-06-30 10:10:00,189.96,189.96,189.7,189.78,6739.0,183.9266,183.9266,183.6749,183.7524,6739.0
2020-06-30 10:15:00,189.86,189.93,189.74,189.79,2848.0,183.8298,183.8976,183.7136,183.762,2848.0
2020-06-30 10:20:00,189.85,190.02,189.73,189.91,23357.0,183.8201,183.9847,183.7039,183.8782,23357.0
2020-06-30 10:25:00,190.04,190.04,189.55,189.59,8629.0,184.0041,184.0041,183.5297,183.5684,8629.0
2020-06-30 10:30:00,189.83,189.83,189.71,189.74,7388.0,183.8008,183.8008,183.6846,183.7136,7388.0
2020-06-30 10:35:00,189.71,189.83,189.66,189.78,21287.0,183.6846,183.8008,183.6362,183.7524,21287.0
2020-06-30 10:40:00,189.77,190.07,189.77,189.94,13314.0,183.7427,184.0331,183.7427,183.9073,13314.0
2020-06-30 10:45:00,189.84,189.95,189.78,189.78,2425.0,183.8105,183.917,183.7524,183.7524,2425.0
2020-06-30 10:50:00,189.87,190.19,189.87,190.12,14608.0,183.8395,184.1493,183.8395,184.0816,14608.0
2020-06-30 10:55:00,190.07,190.36,190.07,190.32,8347.0,184.0331,184.3139,184.0331,184.2752,8347.0
2020-06-30 11:00:00,190.33,190.41,190.23,190.41,6206.0,184.2849,184.3623,184.1881,184.3623,6206.0
2020-06-30 11:05:00,190.44,190.49,190.26,190.42,6510.0,184.3914,184.4398,184.2171,184.372,6510.0
2020-06-30 11:10:00,190.36,190.51,190.31,190.49,8078.0,184.3139,184.4592,184.2655,184.4398,8078.0
2020-06-30 11:15:00,190.5,190.64,190.5,190.61,1383.0,184.4495,184.585,184.4495,184.556,1383.0
2020-06-30 11:20:00,190.68,190.8,190.68,190.69,2240.0,184.6238,184.74,184.6238,184.6335,2240.0
2020-06-30 11:25:00,190.68,190.69,190.56,190.56,2587.0,184.6238,184.6335,184.5076,184.5076,2587.0
2020-06-30 11:30:00,190.54,190.59,190.43,190.43,2372.0,184.4882,184.5366,184.3817,184.3817,2372.0
2020-06-30 11:35:00,190.39,190.58,190.31,190.56,2520.0,184.343,184.5269,184.2655,184.5076,2520.0
2020-06-30 11:40:00,190.57,190.6,190.43,190.56,7635.0,184.5173,184.5463,184.3817,184.5076,7635.0
2020-06-30 11:45:00,190.57,190.64,190.53,190.61,4394.0,184.5173,184.585,184.4785,184.556,4394.0
2020-06-30 11:50:00,190.54,190.54,190.46,190.46,1745.0,184.4882,184.4882,184.4108,184.4108,1745.0
2020-06-30 11:55:00,190.62,190.63,190.56,190.63,2908.0,184.5657,184.5754,184.5076,184.5754,2908.0
2020-06-30 12:00:00,190.66,190.75,190.56,190.69,4029.0,184.6044,184.6915,184.5076,184.6335,4029.0
2020-06-30 12:05:00,190.67,190.89,190.67,190.89,5528.0,184.6141,184.8271,184.6141,184.8271,5528.0
2020-06-30 12:10:00,190.89,191.06,190.89,190.94,14317.0,184.8271,184.9917,184.8271,184.8755,14317.0
2020-06-30 12:15:00,190.94,191.2,190.93,191.16,10305.0,184.8755,185.1273,184.8658,185.0885,10305.0
2020-06-30 12:20:00,191.15,191.19,191.06,191.06,11090.0,185.0788,185.1176,184.9917,184.9917,11090.0
2020-06-30 12:25:00,191.06,191.13,190.97,191.02,5478.0,184.9917,185.0595,184.9046,184.953,5478.0
2020-06-30 12:30:00,191.03,191.13,190.81,190.88,22727.0,184.9627,185.0595,184.7496,184.8174,22727.0
2020-06-30 12:35:00,190.83,190.99,190.83,190.93,6162.0,184.769,184.9239,184.769,184.8658,6162.0
2020-06-30 12:40:00,190.8,190.8,190.52,190.62,9572.0,184.74,184.74,184.4689,184.5657,9572.0
2020-06-30 12:45:00,190.59,190.64,190.39,190.54,11175.0,184.5366,184.585,184.343,184.4882,11175.0
2020-06-30 12:50:00,190.57,190.68,190.57,190.62,1145.0,184.5173,184.6238,184.5173,184.5657,1145.0
2020-06-30 12:55:00,190.68,190.7,190.56,190.66,24734.0,184.6238,184.6431,184.5076,184.6044,24734.0
2020-06-30 13:00:00,190.64,190.75,190.64,190.73,1922.0,184.585,184.6915,184.585,184.6722,1922.0
2020-06-30 13:05:00,190.67,190.71,190.38,190.47,4869.0,184.6141,184.6528,184.3333,184.4204,4869.0
2020-06-30 13:10:00,190.45,190.47,190.35,190.44,2941.0,184.4011,184.4204,184.3043,184.3914,2941.0
2020-06-30 13:15:00,190.4,190.44,190.19,190.44,3354.0,184.3527,184.3914,184.1493,184.3914,3354.0
2020-06-30 13:20:00,190.41,190.57,190.36,190.55,8288.0,184.3623,184.5173,184.3139,184.4979,8288.0
2020-06-30 13:25:00,190.52,190.57,190.48,190.56,1382.0,184.4689,184.5173,184.4301,184.5076,1382.0
2020-06-30 13:30:00,190.57,190.67,190.54,190.6,15181.0,184.5173,184.6141,184.4882,184.5463,15181.0
2020-06-30 13:35:00,190.64,190.64,190.48,190.58,3861.0,184.585,184.585,184.4301,184.5269,3861.0
2020-06-30 13:40:00,190.52,190.52,190.34,190.36,2974.0,184.4689,184.4689,184.2946,184.3139,2974.0
2020-06-30 13:45:00,190.36,190.58,190.34,190.58,6535.0,184.3139,184.5269,184.2946,184.5269,6535.0
2020-06-30 13:50:00,190.46,190.64,190.4,190.64,2619.0,184.4108,184.585,184.3527,184.585,2619.0
2020-06-30 13:55:00,190.65,190.72,190.63,190.63,3030.0,184.5947,184.6625,184.5754,184.5754,3030.0
2020-06-30 14:00:00,190.55,190.55,190.36,190.44,1407.0,184.4979,184.4979,184.3139,184.3914,1407.0
2020-06-30 14:05:00,190.49,190.53,190.45,190.52,2299.0,184.4398,184.4785,184.4011,184.4689,2299.0
2020-06-30 14:10:00,190.54,190.55,190.37,190.49,4649.0,184.4882,184.4979,184.3236,184.4398,4649.0
2020-06-30 14:15:00,190.45,190.64,190.41,190.56,37227.0,184.4011,184.585,184.3623,184.5076,37227.0
2020-06-30 14:20:00,190.51,190.63,190.44,190.63,2335.0,184.4592,184.5754,184.3914,184.5754,2335.0
2020-06-30 14:25:00,190.65,190.89,190.65,190.89,9088.0,184.5947,184.8271,184.5947,184.8271,9088.0
2020-06-30 14:30:00,190.88,190.91,190.83,190.9,6660.0,184.8174,184.8465,184.769,184.8368,6660.0
2020-06-30 14:35:00,190.89,190.99,190.88,190.98,9588.0,184.8271,184.9239,184.8174,184.9142,9588.0
2020-06-30 14:40:00,191.0,191.12,190.97,191.09,24563.0,184.9336,185.0498,184.9046,185.0207,24563.0
2020-06-30 14:45:00,191.09,191.09,190.95,191.03,8253.0,185.0207,185.0207,184.8852,184.9627,8253.0
2020-06-30 14:50:00,191.04,191.18,191.02,191.17,4858.0,184.9723,185.1079,184.953,185.0982,4858.0
2020-06-30 14:55:00,191.16,191.25,191.11,191.21,10398.0,185.0885,185.1757,185.0401,185.1369,10398.0
2020-06-30 15:00:00,191.21,191.24,190.84,190.89,8166.0,185.1369,185.166,184.7787,184.8271,8166.0
2020-06-30 15:05:00,190.87,190.96,190.74,190.88,4747.0,184.8077,184.8949,184.6819,184.8174,4747.0
2020-06-30 15:10:00,190.86,191.0,190.85,190.93,5389.0,184.7981,184.9336,184.7884,184.8658,5389.0
2020-06-30 15:15:00,190.84,191.0,190.79,190.93,10142.0,184.7787,184.9336,184.7303,184.8658,10142.0
2020-06-30 15:20:00,190.97,191.28,190.91,191.26,6304.0,184.9046,185.2047,184.8465,185.1853,6304.0
2020-06-30 15:25:00,191.24,191.39,191.22,191.27,5424.0,185.166,185.3112,185.1466,185.195,5424.0
2020-06-30 15:30:00,191.23,191.61,191.23,191.57,194203.0,185.1563,185.5242,185.1563,185.4855,194203.0
2020-06-30 15:35:00,191.57,191.59,191.43,191.5,17508.0,185.4855,185.5049,185.35,185.4177,17508.0
2020-06-30 15:40:00,191.56,191.6,191.52,191.59,5186.0,185.4758,185.5146,185.4371,185.5049,5186.0
2020-06-30 15:45:00,191.57,191.8,191.49,191.69,13932.0,185.4855,185.7082,185.408,185.6017,13932.0
2020-06-30 15:50:00,191.76,192.72,191.76,192.72,11127.0,185.6695,186.599,185.6695,186.599,11127.0
2020-06-30 15:55:00,192.68,192.68,191.94,191.94,84263.0,186.5602,186.5602,185.8438,185.8438,84263.0
2020-07-01 09:30:00,192.14,193.24,191.96,192.9,38181.0,186.0374,187.1025,185.8631,186.7733,38181.0
2020-07-01 09:35:00,192.77,193.02,192.09,192.37,15863.0,186.6474,186.8894,185.989,186.2601,15863.0
2020-07-01 09:40:00,192.43,192.95,192.43,192.86,12155.0,186.3182,186.8217,186.3182,186.7345,12155.0
2020-07-01 09:45:00,192.84,192.84,192.4,192.51,3687.0,186.7152,186.7152,186.2891,186.3956,3687.0
2020-07-01 09:50:00,192.72,192.72,192.0,192.14,5226.0,186.599,186.599,185.9018,186.0374,5226.0
2020-07-01 09:55:00,192.19,192.43,192.02,192.39,15586.0,186.0858,186.3182,185.9212,186.2795,15586.0
2020-07-01 10:00:00,192.53,192.84,192.37,192.71,3563.0,186.415,186.7152,186.2601,186.5893,3563.0
2020-07-01 10:05:00,192.74,193.21,192.73,193.11,2850.0,186.6183,187.0734,186.6087,186.9766,2850.0
2020-07-01 10:10:00,193.08,193.22,192.94,192.94,3227.0,186.9475,187.0831,186.812,186.812,3227.0
2020-07-01 10:15:00,193.09,193.25,193.06,193.24,8103.0,186.9572,187.1121,186.9282,187.1025,8103.0
2020-07-01 10:20:00,193.36,193.36,193.12,193.12,14303.0,187.2187,187.2187,186.9863,186.9863,14303.0
2020-07-01 10:25:00,193.22,193.59,193.22,193.56,11600.0,187.0831,187.4413,187.0831,187.4123,11600.0
2020-07-01 10:30:00,193.6,193.81,193.6,193.68,12240.0,187.451,187.6544,187.451,187.5285,12240.0
2020-07-01 10:35:00,193.69,193.74,193.52,193.74,13577.0,187.5382,187.5866,187.3736,187.5866,13577.0
2020-07-01 10:40:00,193.77,193.87,193.67,193.68,24290.0,187.6156,187.7125,187.5188,187.5285,24290.0
2020-07-01 10:45:00,193.66,193.66,193.26,193.33,28669.0,187.5091,187.5091,187.1218,187.1896,28669.0
2020-07-01 10:50:00,193.34,193.58,193.29,193.56,19067.0,187.1993,187.4317,187.1509,187.4123,19067.0
2020-07-01 10:55:00,193.57,193.66,193.48,193.66,24176.0,187.422,187.5091,187.3348,187.5091,24176.0
2020-07-01 11:00:00,193.69,193.73,193.45,193.73,35821.0,187.5382,187.5769,187.3058,187.5769,35821.0
2020-07-01 11:05:00,193.74,193.87,193.7,193.84,47362.0,187.5866,187.7125,187.5479,187.6834,47362.0
2020-07-01 11:10:00,193.88,193.89,193.58,193.87,11083.0,187.7221,187.7318,187.4317,187.7125,11083.0
2020-07-01 11:15:00,193.96,194.0,193.71,193.78,43707.0,187.7996,187.8383,187.5575,187.6253,43707.0
2020-07-01 11:20:00,193.81,193.85,193.69,193.73,23450.0,187.6544,187.6931,187.5382,187.5769,23450.0
2020-07-01 11:25:00,193.75,193.77,193.27,193.39,46115.0,187.5963,187.6156,187.1315,187.2477,46115.0
2020-07-01 11:30:00,193.38,193.43,193.31,193.38,23640.0,187.238,187.2864,187.1702,187.238,23640.0
2020-07-01 11:35:00,193.42,193.55,193.37,193.53,2775.0,187.2767,187.4026,187.2283,187.3833,2775.0
2020-07-01 11:40:00,193.48,193.82,193.48,193.82,5945.0,187.3348,187.664,187.3348,187.664,5945.0
2020-07-01 11:45:00,193.84,194.0,193.83,193.98,6121.0,187.6834,187.8383,187.6737,187.819,6121.0
2020-07-01 11:50:00,193.98,194.06,193.97,194.0,11779.0,187.819,187.8964,187.8093,187.8383,11779.0
2020-07-01 11:55:00,194.02,194.06,193.89,193.94,10224.0,187.8577,187.8964,187.7318,187.7802,10224.0
2020-07-01 12:00:00,193.97,194.01,193.9,193.97,1201.0,187.8093,187.848,187.7415,187.8093,1201.0
2020-07-01 12:05:00,194.04,194.22,194.04,194.2,6246.0,187.8771,188.0513,187.8771,188.032,6246.0
2020-07-01 12:10:00,194.18,194.23,194.13,194.21,4619.0,188.0126,188.061,187.9642,188.0417,4619.0
2020-07-01 12:15:00,194.2,194.35,194.16,194.34,5429.0,188.032,188.1772,187.9932,188.1675,5429.0
2020-07-01 12:20:00,194.27,194.37,194.27,194.32,10553.0,188.0997,188.1966,188.0997,188.1482,10553.0
2020-07-01 12:25:00,194.36,194.42,194.34,194.39,8154.0,188.1869,188.245,188.1675,188.2159,8154.0
2020-07-01 12:30:00,194.37,194.6,194.37,194.5,6156.0,188.1966,188.4193,188.1966,188.3224,6156.0
2020-07-01 12:35:00,194.53,194.76,194.53,194.74,3100.0,188.3515,188.5742,188.3515,188.5548,3100.0
2020-07-01 12:40:00,194.75,194.75,194.64,194.67,2937.0,188.5645,188.5645,188.458,188.487,2937.0
2020-07-01 12:45:00,194.71,194.71,194.25,194.43,17422.0,188.5258,188.5258,188.0804,188.2547,17422.0
2020-07-01 12:50:00,194.5,194.51,194.18,194.19,2528.0,188.3224,188.3321,188.0126,188.0223,2528.0
2020-07-01 12:55:00,194.38,194.52,194.35,194.47,3684.0,188.2063,188.3418,188.1772,188.2934,3684.0
2020-07-01 13:00:00,194.44,194.47,194.25,194.29,12533.0,188.2643,188.2934,188.0804,188.1191,12533.0
2020-07-01 13:05:00,194.34,194.35,194.08,194.13,11634.0,188.1675,188.1772,187.9158,187.9642,11634.0
2020-07-01 13:10:00,194.02,194.12,193.95,194.12,4720.0,187.8577,187.9545,187.7899,187.9545,4720.0
2020-07-01 13:15:00,194.15,194.27,194.13,194.25,1113.0,187.9836,188.0997,187.9642,188.0804,1113.0
2020-07-01 13:20:00,194.17,194.35,194.13,194.35,3651.0,188.0029,188.1772,187.9642,188.1772,3651.0
2020-07-01 13:25:00,194.38,194.39,194.27,194.29,2484.0,188.2063,188.2159,188.0997,188.1191,2484.0
2020-07-01 13:30:00,194.33,194.42,194.32,194.42,4581.0,188.1578,188.245,188.1482,188.245,4581.0
2020-07-01 13:35:00,194.42,194.61,194.41,194.59,5869.0,188.245,188.4289,188.2353,188.4096,5869.0
2020-07-01 13:40:00,194.6,194.6,194.27,194.28,11149.0,188.4193,188.4193,188.0997,188.1094,11149.0
2020-07-01 13:45:00,194.33,194.4,194.27,194.37,6862.0,188.1578,188.2256,188.0997,188.1966,6862.0
2020-07-01 13:50:00,194.33,194.54,194.26,194.47,28207.0,188.1578,188.3612,188.0901,188.2934,28207.0
2020-07-01 13:55:00,194.47,194.62,194.47,194.62,9840.0,188.2934,188.4386,188.2934,188.4386,9840.0
2020-07-01 14:00:00,194.59,194.76,194.5,194.68,8976.0,188.4096,188.5742,188.3224,188.4967,8976.0
2020-07-01 14:05:00,194.7,194.75,194.5,194.7,3177.0,188.5161,188.5645,188.3224,188.5161,3177.0
2020-07-01 14:10:00,194.73,194.8,194.59,194.71,3219.0,188.5451,188.6129,188.4096,188.5258,3219.0
2020-07-01 14:15:00,194.68,194.72,194.61,194.71,5838.0,188.4967,188.5355,188.4289,188.5258,5838.0
2020-07-01 14:20:00,194.72,194.78,194.57,194.63,6189.0,188.5355,188.5936,188.3902,188.4483,6189.0
2020-07-01 14:25:00,194.64,194.74,194.56,194.67,5519.0,188.458,188.5548,188.3805,188.487,5519.0
2020-07-01 14:30:00,194.7,194.87,194.52,194.59,28865.0,188.5161,188.6807,188.3418,188.4096,28865.0
2020-07-01 14:35:00,194.59,194.6,194.36,194.46,8565.0,188.4096,188.4193,188.1869,188.2837,8565.0
2020-07-01 14:40:00,194.47,194.59,194.37,194.37,3605.0,188.2934,188.4096,188.1966,188.1966,3605.0
2020-07-01 14:45:00,194.37,194.46,194.28,194.4,6497.0,188.1966,188.2837,188.1094,188.2256,6497.0
2020-07-01 14:50:00,194.4,194.6,194.4,194.59,5240.0,188.2256,188.4193,188.2256,188.4096,5240.0
2020-07-01 14:55:00,194.59,194.74,194.58,194.71,6155.0,188.4096,188.5548,188.3999,188.5258,6155.0
2020-07-01 15:00:00,194.69,194.94,194.69,194.94,11287.0,188.5064,188.7485,188.5064,188.7485,11287.0
2020-07-01 15:05:00,194.94,195.07,194.89,195.06,10799.0,188.7485,188.8743,188.7001,188.8647,10799.0
2020-07-01 15:10:00,195.0,195.09,194.82,194.97,8283.0,188.8066,188.8937,188.6323,188.7775,8283.0
2020-07-01 15:15:00,194.97,195.02,194.86,195.01,22381.0,188.7775,188.8259,188.671,188.8162,22381.0
2020-07-01 15:20:00,195.02,195.23,194.98,195.2,18595.0,188.8259,189.0293,188.7872,189.0002,18595.0
2020-07-01 15:25:00,195.2,195.25,195.1,195.25,7776.0,189.0002,189.0486,188.9034,189.0486,7776.0
2020-07-01 15:30:00,195.16,195.36,195.05,195.23,34472.0,188.9615,189.1551,188.855,189.0293,34472.0
2020-07-01 15:35:00,195.23,195.25,195.06,195.22,22143.0,189.0293,189.0486,188.8647,189.0196,22143.0
2020-07-01 15:40:00,195.23,195.36,195.15,195.22,18739.0,189.0293,189.1551,188.9518,189.0196,18739.0
2020-07-01 15:45:00,195.19,195.41,195.13,195.38,14035.0,188.9905,189.2035,188.9324,189.1745,14035.0
2020-07-01 15:50:00,195.34,195.34,194.89,194.93,197690.0,189.1358,189.1358,188.7001,188.7388,197690.0
2020-07-01 15:55:00,194.9,194.96,194.6,194.66,248531.0,188.7097,188.7678,188.4193,188.4774,248531.0
2020-07-02 09:30:00,196.69,197.13,196.44,196.97,27477.0,190.4429,190.8689,190.2008,190.714,27477.0
2020-07-02 09:35:00,196.95,197.25,196.72,196.72,11270.0,190.6946,190.9851,190.4719,190.4719,11270.0
2020-07-02 09:40:00,196.84,197.15,196.84,197.04,9200.0,190.5881,190.8883,190.5881,190.7818,9200.0
2020-07-02 09:45:00,197.13,197.21,196.88,196.88,11816.0,190.8689,190.9464,190.6269,190.6269,11816.0
2020-07-02 09:50:00,196.96,197.03,196.92,197.03,4226.0,190.7043,190.7721,190.6656,190.7721,4226.0
2020-07-02 09:55:00,197.02,197.3,196.99,197.18,12948.0,190.7624,191.0335,190.7334,190.9173,12948.0
2020-07-02 10:00:00,197.19,197.37,197.07,197.25,8647.0,190.927,191.1013,190.8108,190.9851,8647.0
2020-07-02 10:05:00,197.15,197.21,197.02,197.12,16519.0,190.8883,190.9464,190.7624,190.8592,16519.0
2020-07-02 10:10:00,197.19,197.19,196.72,196.78,9778.0,190.927,190.927,190.4719,190.53,9778.0
2020-07-02 10:15:00,196.84,197.18,196.84,197.11,11853.0,190.5881,190.9173,190.5881,190.8495,11853.0
2020-07-02 10:20:00,197.06,197.12,196.85,196.91,33687.0,190.8011,190.8592,190.5978,190.6559,33687.0
2020-07-02 10:25:00,196.88,196.94,196.24,196.24,5500.0,190.6269,190.6849,190.0072,190.0072,5500.0
2020-07-02 10:30:00,196.22,196.56,196.15,196.28,9186.0,189.9878,190.317,189.92,190.0459,9186.0
2020-07-02 10:35:00,196.2,196.56,196.19,196.55,17385.0,189.9684,190.317,189.9588,190.3073,17385.0
2020-07-02 10:40:00,196.61,196.97,196.57,196.95,11157.0,190.3654,190.714,190.3267,190.6946,11157.0
2020-07-02 10:45:00,196.99,197.1,196.69,196.77,14230.0,190.7334,190.8399,190.4429,190.5203,14230.0
2020-07-02 10:50:00,196.79,196.9,196.32,196.48,11809.0,190.5397,190.6462,190.0846,190.2396,11809.0
2020-07-02 10:55:00,196.44,196.54,196.34,196.35,5818.0,190.2008,190.2977,190.104,190.1137,5818.0
2020-07-02 11:00:00,196.38,196.44,195.82,195.97,10310.0,190.1427,190.2008,189.6005,189.7458,10310.0
2020-07-02 11:05:00,196.0,196.28,196.0,196.08,11841.0,189.7748,190.0459,189.7748,189.8523,11841.0
2020-07-02 11:10:00,196.02,196.2,195.88,195.88,5385.0,189.7942,189.9684,189.6586,189.6586,5385.0
2020-07-02 11:15:00,195.95,196.19,195.75,196.19,4656.0,189.7264,189.9588,189.5327,189.9588,4656.0
2020-07-02 11:20:00,196.15,196.28,195.97,196.16,8201.0,189.92,190.0459,189.7458,189.9297,8201.0
2020-07-02 11:25:00,196.04,196.05,195.75,195.78,7908.0,189.8135,189.8232,189.5327,189.5618,7908.0
2020-07-02 11:30:00,195.82,196.15,195.81,196.15,2889.0,189.6005,189.92,189.5908,189.92,2889.0
2020-07-02 11:35:00,196.13,196.23,196.12,196.2,6518.0,189.9007,189.9975,189.891,189.9684,6518.0
2020-07-02 11:40:00,196.16,196.47,196.16,196.47,5185.0,189.9297,190.2299,189.9297,190.2299,5185.0
2020-07-02 11:45:00,196.49,196.61,196.47,196.57,15323.0,190.2492,190.3654,190.2299,190.3267,15323.0
2020-07-02 11:50:00,196.57,196.6,196.47,196.6,11845.0,190.3267,190.3557,190.2299,190.3557,11845.0
2020-07-02 11:55:00,196.68,196.68,196.54,196.57,3537.0,190.4332,190.4332,190.2977,190.3267,3537.0
2020-07-02 12:00:00,196.59,196.63,196.12,196.2,23428.0,190.3461,190.3848,189.891,189.9684,23428.0
2020-07-02 12:05:00,196.25,196.51,196.25,196.48,3745.0,190.0169,190.2686,190.0169,190.2396,3745.0
2020-07-02 12:10:00,196.51,196.57,196.41,196.53,6182.0,190.2686,190.3267,190.1718,190.288,6182.0
2020-07-02 12:15:00,196.47,196.53,196.31,196.48,3983.0,190.2299,190.288,190.075,190.2396,3983.0
2020-07-02 12:20:00,196.58,196.69,196.51,196.55,14337.0,190.3364,190.4429,190.2686,190.3073,14337.0
2020-07-02 12:25:00,196.58,196.66,196.57,196.66,2869.0,190.3364,190.4138,190.3267,190.4138,2869.0
2020-07-02 12:30:00,196.73,196.73,196.55,196.64,9953.0,190.4816,190.4816,190.3073,190.3945,9953.0
2020-07-02 12:35:00,196.66,196.67,196.48,196.65,3343.0,190.4138,190.4235,190.2396,190.4042,3343.0
2020-07-02 12:40:00,196.56,196.66,196.55,196.65,31437.0,190.317,190.4138,190.3073,190.4042,31437.0
2020-07-02 12:45:00,196.68,196.72,196.63,196.67,1746.0,190.4332,190.4719,190.3848,190.4235,1746.0
2020-07-02 12:50:00,196.65,196.7,196.45,196.45,2837.0,190.4042,190.4526,190.2105,190.2105,2837.0
2020-07-02 12:55:00,196.41,196.66,196.41,196.66,6971.0,190.1718,190.4138,190.1718,190.4138,6971.0
2020-07-02 13:00:00,196.65,196.66,196.54,196.59,32266.0,190.4042,190.4138,190.2977,190.3461,32266.0
2020-07-02 13:05:00,196.6,196.67,196.59,196.64,1702.0,190.3557,190.4235,190.3461,190.3945,1702.0
2020-07-02 13:10:00,196.64,196.67,196.54,196.64,9821.0,190.3945,190.4235,190.2977,190.3945,9821.0
2020-07-02 13:15:00,196.53,196.64,196.53,196.59,4670.0,190.288,190.3945,190.288,190.3461,4670.0
2020-07-02 13:20:00,196.64,196.82,196.62,196.81,5342.0,190.3945,190.5688,190.3751,190.5591,5342.0
2020-07-02 13:25:00,196.83,196.83,196.66,196.75,7410.0,190.5784,190.5784,190.4138,190.501,7410.0
2020-07-02 13:30:00,196.76,196.84,196.72,196.82,4927.0,190.5107,190.5881,190.4719,190.5688,4927.0
2020-07-02 13:35:00,196.85,196.89,196.73,196.85,3985.0,190.5978,190.6365,190.4816,190.5978,3985.0
2020-07-02 13:40:00,196.85,196.88,196.73,196.87,7219.0,190.5978,190.6269,190.4816,190.6172,7219.0
2020-07-02 13:45:00,196.88,196.94,196.81,196.93,14695.0,190.6269,190.6849,190.5591,190.6753,14695.0
2020-07-02 13:50:00,196.88,196.89,196.75,196.79,6892.0,190.6269,190.6365,190.501,190.5397,6892.0
2020-07-02 13:55:00,196.72,196.72,196.52,196.52,2561.0,190.4719,190.4719,190.2783,190.2783,2561.0
2020-07-02 14:00:00,196.58,196.69,196.43,196.48,3621.0,190.3364,190.4429,190.1911,190.2396,3621.0
2020-07-02 14:05:00,196.52,196.58,196.47,196.5,4806.0,190.2783,190.3364,190.2299,190.2589,4806.0
2020-07-02 14:10:00,196.5,196.59,196.49,196.55,7589.0,190.2589,190.3461,190.2492,190.3073,7589.0
2020-07-02 14:15:00,196.57,196.65,196.53,196.64,3772.0,190.3267,190.4042,190.288,190.3945,3772.0
2020-07-02 14:20:00,196.64,196.82,196.59,196.82,3744.0,190.3945,190.5688,190.3461,190.5688,3744.0
2020-07-02 14:25:00,196.83,196.94,196.82,196.85,7615.0,190.5784,190.6849,190.5688,190.5978,7615.0
2020-07-02 14:30:00,196.86,196.98,196.84,196.94,2382.0,190.6075,190.7237,190.5881,190.6849,2382.0
2020-07-02 14:35:00,196.96,196.97,196.89,196.89,10956.0,190.7043,190.714,190.6365,190.6365,10956.0
2020-07-02 14:40:00,196.95,196.95,196.81,196.86,4849.0,190.6946,190.6946,190.5591,190.6075,4849.0
2020-07-02 14:45:00,196.84,196.89,196.84,196.87,1016.0,190.5881,190.6365,190.5881,190.6172,1016.0
2020-07-02 14:50:00,196.89,197.01,196.83,196.84,8616.0,190.6365,190.7527,190.5784,190.5881,8616.0
2020-07-02 14:55:00,196.86,196.91,196.82,196.9,4103.0,190.6075,190.6559,190.5688,190.6462,4103.0
2020-07-02 15:00:00,196.91,196.98,196.67,196.68,11176.0,190.6559,190.7237,190.4235,190.4332,11176.0
2020-07-02 15:05:00,196.68,196.72,196.59,196.59,8162.0,190.4332,190.4719,190.3461,190.3461,8162.0
2020-07-02 15:10:00,196.59,196.64,196.44,196.49,5692.0,190.3461,190.3945,190.2008,190.2492,5692.0
2020-07-02 15:15:00,196.47,196.53,196.44,196.49,5433.0,190.2299,190.288,190.2008,190.2492,5433.0
2020-07-02 15:20:00,196.48,196.67,196.48,196.63,6177.0,190.2396,190.4235,190.2396,190.3848,6177.0
2020-07-02 15:25:00,196.64,196.65,196.36,196.41,11436.0,190.3945,190.4042,190.1234,190.1718,11436.0
2020-07-02 15:30:00,196.45,196.55,196.36,196.46,25437.0,190.2105,190.3073,190.1234,190.2202,25437.0
2020-07-02 15:35:00,196.46,196.48,196.33,196.38,6174.0,190.2202,190.2396,190.0943,190.1427,6174.0
2020-07-02 15:40:00,196.4,196.4,196.09,196.16,10227.0,190.1621,190.1621,189.8619,189.9297,10227.0
2020-07-02 15:45:00,196.12,196.19,195.95,195.96,7256.0,189.891,189.9588,189.7264,189.7361,7256.0
2020-07-02 15:50:00,195.81,195.91,195.42,195.44,35078.0,189.5908,189.6877,189.2132,189.2326,35078.0
2020-07-02 15:55:00,195.46,195.76,195.31,195.61,163008.0,189.252,189.5424,189.1067,189.3972,163008.0
2020-07-06 09:30:00,198.37,198.62,198.21,198.3,19576.0,192.0695,192.3116,191.9146,192.0018,19576.0
2020-07-06 09:35:00,198.32,198.45,198.04,198.04,24005.0,192.0211,192.147,191.75,191.75,24005.0
2020-07-06 09:40:00,198.09,198.44,198.09,198.15,20583.0,191.7984,192.1373,191.7984,191.8565,20583.0
2020-07-06 09:45:00,198.26,198.3,198.04,198.04,29704.0,191.963,192.0018,191.75,191.75,29704.0
2020-07-06 09:50:00,198.12,198.22,198.03,198.22,10912.0,191.8275,191.9243,191.7403,191.9243,10912.0
2020-07-06 09:55:00,198.31,198.71,198.31,198.68,13653.0,192.0114,192.3987,192.0114,192.3697,13653.0
2020-07-06 10:00:00,198.74,199.04,198.62,198.94,22814.0,192.4278,192.7182,192.3116,192.6214,22814.0
2020-07-06 10:05:00,198.95,198.96,198.48,198.67,16841.0,192.6311,192.6408,192.176,192.36,16841.0
2020-07-06 10:10:00,198.82,198.87,198.53,198.77,6626.0,192.5052,192.5536,192.2244,192.4568,6626.0
2020-07-06 10:15:00,198.82,199.0,198.82,198.9,4397.0,192.5052,192.6795,192.5052,192.5827,4397.0
2020-07-06 10:20:00,198.83,198.95,198.77,198.94,3272.0,192.5149,192.6311,192.4568,192.6214,3272.0
2020-07-06 10:25:00,198.9,199.0,198.73,198.95,8427.0,192.5827,192.6795,192.4181,192.6311,8427.0
2020-07-06 10:30:00,198.89,199.31,198.85,199.26,6020.0,192.573,192.9797,192.5343,192.9313,6020.0
2020-07-06 10:35:00,199.23,199.26,199.18,199.18,2086.0,192.9022,192.9313,192.8538,192.8538,2086.0
2020-07-06 10:40:00,199.23,199.33,199.18,199.26,1858.0,192.9022,192.999,192.8538,192.9313,1858.0
2020-07-06 10:45:00,199.3,199.58,199.3,199.58,1800.0,192.97,193.2411,192.97,193.2411,1800.0
2020-07-06 10:50:00,199.58,199.58,199.52,199.52,3478.0,193.2411,193.2411,193.183,193.183,3478.0
2020-07-06 10:55:00,199.5,199.73,199.5,199.73,5346.0,193.1636,193.3863,193.1636,193.3863,5346.0
2020-07-06 11:00:00,199.75,199.87,199.67,199.87,5187.0,193.4057,193.5219,193.3282,193.5219,5187.0
2020-07-06 11:05:00,199.84,199.89,199.84,199.89,1989.0,193.4928,193.5413,193.4928,193.5413,1989.0
2020-07-06 11:10:00,199.93,200.12,199.89,200.03,14896.0,193.58,193.7639,193.5413,193.6768,14896.0
2020-07-06 11:15:00,200.02,200.02,199.92,200.01,3538.0,193.6671,193.6671,193.5703,193.6574,3538.0
2020-07-06 11:20:00,200.14,200.23,200.0,200.2,6896.0,193.7833,193.8705,193.6478,193.8414,6896.0
2020-07-06 11:25:00,200.21,200.29,200.19,200.23,4748.0,193.8511,193.9285,193.8317,193.8705,4748.0
2020-07-06 11:30:00,200.29,200.29,200.11,200.21,10939.0,193.9285,193.9285,193.7543,193.8511,10939.0
2020-07-06 11:35:00,200.23,200.4,200.23,200.3,3335.0,193.8705,194.0351,193.8705,193.9382,3335.0
2020-07-06 11:40:00,200.33,200.44,200.29,200.38,7198.0,193.9673,194.0738,193.9285,194.0157,7198.0
2020-07-06 11:45:00,200.41,200.43,200.36,200.39,94001.0,194.0447,194.0641,193.9963,194.0254,94001.0
2020-07-06 11:50:00,200.34,200.43,200.28,200.28,11767.0,193.977,194.0641,193.9189,193.9189,11767.0
2020-07-06 11:55:00,200.29,200.29,199.96,199.97,4695.0,193.9285,193.9285,193.609,193.6187,4695.0
2020-07-06 12:00:00,200.0,200.04,199.94,200.01,14460.0,193.6478,193.6865,193.5897,193.6574,14460.0
2020-07-06 12:05:00,199.96,200.0,199.67,199.77,7741.0,193.609,193.6478,193.3282,193.4251,7741.0
2020-07-06 12:10:00,199.75,199.83,199.74,199.75,3338.0,193.4057,193.4832,193.396,193.4057,3338.0
2020-07-06 12:15:00,199.77,199.87,199.64,199.67,6163.0,193.4251,193.5219,193.2992,193.3282,6163.0
2020-07-06 12:20:00,199.6,199.62,199.34,199.42,14929.0,193.2605,193.2798,193.0087,193.0862,14929.0
2020-07-06 12:25:00,199.45,199.49,199.42,199.45,8229.0,193.1152,193.154,193.0862,193.1152,8229.0
2020-07-06 12:30:00,199.5,199.5,199.38,199.44,1299.0,193.1636,193.1636,193.0474,193.1055,1299.0
2020-07-06 12:35:00,199.45,199.62,199.45,199.62,2255.0,193.1152,193.2798,193.1152,193.2798,2255.0
2020-07-06 12:40:00,199.68,199.84,199.68,199.81,9182.0,193.3379,193.4928,193.3379,193.4638,9182.0
2020-07-06 12:45:00,199.82,199.88,199.78,199.88,3156.0,193.4735,193.5316,193.4347,193.5316,3156.0
2020-07-06 12:50:00,199.87,199.91,199.8,199.81,5465.0,193.5219,193.5606,193.4541,193.4638,5465.0
2020-07-06 12:55:00,199.81,199.91,199.8,199.82,2743.0,193.4638,193.5606,193.4541,193.4735,2743.0
2020-07-06 13:00:00,199.8,199.83,199.76,199.83,6098.0,193.4541,193.4832,193.4154,193.4832,6098.0
2020-07-06 13:05:00,199.82,199.85,199.65,199.65,4431.0,193.4735,193.5025,193.3089,193.3089,4431.0
2020-07-06 13:10:00,199.65,199.66,199.45,199.46,5153.0,193.3089,193.3186,193.1152,193.1249,5153.0
2020-07-06 13:15:00,199.34,199.46,199.25,199.25,3724.0,193.0087,193.1249,192.9216,192.9216,3724.0
2020-07-06 13:20:00,199.25,199.37,199.22,199.37,2552.0,192.9216,193.0378,192.8925,193.0378,2552.0
2020-07-06 13:25:00,199.36,199.61,199.36,199.57,4207.0,193.0281,193.2701,193.0281,193.2314,4207.0
2020-07-06 13:30:00,199.64,199.71,199.59,199.59,1020.0,193.2992,193.367,193.2508,193.2508,1020.0
2020-07-06 13:35:00,199.55,199.55,199.45,199.48,3533.0,193.212,193.212,193.1152,193.1443,3533.0
2020-07-06 13:40:00,199.5,199.64,199.48,199.58,4152.0,193.1636,193.2992,193.1443,193.2411,4152.0
2020-07-06 13:45:00,199.59,199.59,199.45,199.5,1984.0,193.2508,193.2508,193.1152,193.1636,1984.0
2020-07-06 13:50:00,199.4,199.4,199.26,199.33,3196.0,193.0668,193.0668,192.9313,192.999,3196.0
2020-07-06 13:55:00,199.29,199.41,199.25,199.35,4306.0,192.9603,193.0765,192.9216,193.0184,4306.0
2020-07-06 14:00:00,199.34,199.38,199.03,199.17,6454.0,193.0087,193.0474,192.7086,192.8441,6454.0
2020-07-06 14:05:00,199.03,199.07,198.85,198.91,6228.0,192.7086,192.7473,192.5343,192.5924,6228.0
2020-07-06 14:10:00,198.93,199.0,198.76,198.78,1972.0,192.6117,192.6795,192.4471,192.4665,1972.0
2020-07-06 14:15:00,198.75,198.78,198.62,198.68,13129.0,192.4375,192.4665,192.3116,192.3697,13129.0
2020-07-06 14:20:00,198.62,198.87,198.57,198.87,5130.0,192.3116,192.5536,192.2632,192.5536,5130.0
2020-07-06 14:25:00,198.86,198.92,198.78,198.92,4381.0,192.544,192.6021,192.4665,192.6021,4381.0
2020-07-06 14:30:00,198.93,199.24,198.91,199.21,53204.0,192.6117,192.9119,192.5924,192.8828,53204.0
2020-07-06 14:35:00,199.26,199.29,199.14,199.15,4148.0,192.9313,192.9603,192.8151,192.8248,4148.0
2020-07-06 14:40:00,199.2,199.2,199.07,199.07,7471.0,192.8732,192.8732,192.7473,192.7473,7471.0
2020-07-06 14:45:00,199.07,199.17,199.0,199.0,3310.0,192.7473,192.8441,192.6795,192.6795,3310.0
2020-07-06 14:50:00,199.01,199.02,198.87,198.93,5875.0,192.6892,192.6989,192.5536,192.6117,5875.0
2020-07-06 14:55:00,198.91,199.07,198.89,198.99,4078.0,192.5924,192.7473,192.573,192.6698,4078.0
2020-07-06 15:00:00,198.98,199.14,198.68,198.79,26166.0,192.6602,192.8151,192.3697,192.4762,26166.0
2020-07-06 15:05:00,198.84,198.85,198.62,198.72,5441.0,192.5246,192.5343,192.3116,192.4084,5441.0
2020-07-06 15:10:00,198.7,199.04,198.69,198.97,8529.0,192.389,192.7182,192.3794,192.6505,8529.0
2020-07-06 15:15:00,199.0,199.06,198.91,199.06,9673.0,192.6795,192.7376,192.5924,192.7376,9673.0
2020-07-06 15:20:00,199.03,199.19,198.96,199.17,6000.0,192.7086,192.8635,192.6408,192.8441,6000.0
2020-07-06 15:25:00,199.09,199.2,199.08,199.17,6964.0,192.7667,192.8732,192.757,192.8441,6964.0
2020-07-06 15:30:00,199.2,199.3,199.1,199.3,5317.0,192.8732,192.97,192.7763,192.97,5317.0
2020-07-06 15:35:00,199.3,199.48,199.29,199.32,19640.0,192.97,193.1443,192.9603,192.9894,19640.0
2020-07-06 15:40:00,199.41,199.45,199.31,199.43,113530.0,193.0765,193.1152,192.9797,193.0959,113530.0
2020-07-06 15:45:00,199.42,199.74,199.38,199.74,95127.0,193.0862,193.396,193.0474,193.396,95127.0
2020-07-06 15:50:00,199.74,199.83,199.56,199.78,431540.0,193.396,193.4832,193.2217,193.4347,431540.0
2020-07-06 15:55:00,199.78,199.82,199.61,199.7,315206.0,193.4347,193.4735,193.2701,193.3573,315206.0
2020-07-07 09:30:00,199.25,200.02,199.04,200.01,30965.0,192.9216,193.6671,192.7182,193.6574,30965.0
2020-07-07 09:35:00,199.94,199.94,199.06,199.09,11963.0,193.5897,193.5897,192.7376,192.7667,11963.0
2020-07-07 09:40:00,199.14,199.93,199.13,199.9,21150.0,192.8151,193.58,192.8054,193.5509,21150.0
2020-07-07 09:45:00,199.84,200.35,199.78,200.25,11324.0,193.4928,193.9866,193.4347,193.8898,11324.0
2020-07-07 09:50:00,200.23,200.32,199.93,199.95,17805.0,193.8705,193.9576,193.58,193.5993,17805.0
2020-07-07 09:55:00,199.8,200.17,199.74,200.0,32596.0,193.4541,193.8124,193.396,193.6478,32596.0
2020-07-07 10:00:00,200.0,200.24,199.8,200.23,19668.0,193.6478,193.8801,193.4541,193.8705,19668.0
2020-07-07 10:05:00,200.17,200.32,200.04,200.25,17787.0,193.8124,193.9576,193.6865,193.8898,17787.0
2020-07-07 10:10:00,200.25,200.7,200.21,200.64,6101.0,193.8898,194.3255,193.8511,194.2674,6101.0
2020-07-07 10:15:00,200.63,200.94,200.57,200.85,25195.0,194.2577,194.5579,194.1997,194.4708,25195.0
2020-07-07 10:20:00,200.85,200.96,200.77,200.86,9046.0,194.4708,194.5773,194.3933,194.4804,9046.0
2020-07-07 10:25:00,200.91,200.94,200.81,200.85,4004.0,194.5289,194.5579,194.432,194.4708,4004.0
2020-07-07 10:30:00,200.82,201.1,200.64,200.64,3355.0,194.4417,194.7128,194.2674,194.2674,3355.0
2020-07-07 10:35:00,200.7,200.9,200.7,200.71,2478.0,194.3255,194.5192,194.3255,194.3352,2478.0
2020-07-07 10:40:00,200.56,200.81,200.56,200.77,6346.0,194.19,194.432,194.19,194.3933,6346.0
2020-07-07 10:45:00,200.73,200.81,200.57,200.79,14828.0,194.3546,194.432,194.1997,194.4127,14828.0
2020-07-07 10:50:00,200.79,201.18,200.79,201.17,4447.0,194.4127,194.7903,194.4127,194.7806,4447.0
2020-07-07 10:55:00,201.19,201.19,201.04,201.04,4289.0,194.8,194.8,194.6547,194.6547,4289.0
2020-07-07 11:00:00,201.06,201.14,201.01,201.11,7462.0,194.6741,194.7515,194.6257,194.7225,7462.0
2020-07-07 11:05:00,201.13,201.24,201.12,201.2,6982.0,194.7419,194.8484,194.7322,194.8096,6982.0
2020-07-07 11:10:00,201.31,201.44,201.27,201.37,11709.0,194.9161,195.042,194.8774,194.9742,11709.0
2020-07-07 11:15:00,201.43,201.5,201.36,201.5,5092.0,195.0323,195.1001,194.9646,195.1001,5092.0
2020-07-07 11:20:00,201.56,201.63,201.48,201.58,6230.0,195.1582,195.226,195.0807,195.1776,6230.0
2020-07-07 11:25:00,201.56,201.59,201.48,201.49,2608.0,195.1582,195.1873,195.0807,195.0904,2608.0
2020-07-07 11:30:00,201.49,201.5,201.08,201.08,5757.0,195.0904,195.1001,194.6935,194.6935,5757.0
2020-07-07 11:35:00,201.09,201.21,200.95,200.95,6480.0,194.7031,194.8193,194.5676,194.5676,6480.0
2020-07-07 11:40:00,201.02,201.13,200.97,201.1,5887.0,194.6354,194.7419,194.5869,194.7128,5887.0
2020-07-07 11:45:00,201.06,201.16,201.01,201.16,4317.0,194.6741,194.7709,194.6257,194.7709,4317.0
2020-07-07 11:50:00,201.17,201.29,201.12,201.23,8011.0,194.7806,194.8968,194.7322,194.8387,8011.0
2020-07-07 11:55:00,201.24,201.24,200.85,200.98,19852.0,194.8484,194.8484,194.4708,194.5966,19852.0
2020-07-07 12:00:00,201.02,201.14,200.88,200.92,5797.0,194.6354,194.7515,194.4998,194.5385,5797.0
2020-07-07 12:05:00,200.9,200.92,200.67,200.67,2021.0,194.5192,194.5385,194.2965,194.2965,2021.0
2020-07-07 12:10:00,200.67,200.67,200.48,200.51,4840.0,194.2965,194.2965,194.1125,194.1416,4840.0
2020-07-07 12:15:00,200.45,200.53,200.37,200.53,1853.0,194.0835,194.1609,194.006,194.1609,1853.0
2020-07-07 12:20:00,200.6,200.64,200.43,200.43,3899.0,194.2287,194.2674,194.0641,194.0641,3899.0
2020-07-07 12:25:00,200.41,200.46,200.28,200.43,3004.0,194.0447,194.0931,193.9189,194.0641,3004.0
2020-07-07 12:30:00,200.43,200.68,200.39,200.63,1439.0,194.0641,194.3062,194.0254,194.2577,1439.0
2020-07-07 12:35:00,200.64,200.64,200.52,200.56,10300.0,194.2674,194.2674,194.1512,194.19,10300.0
2020-07-07 12:40:00,200.51,200.54,200.22,200.27,12520.0,194.1416,194.1706,193.8608,193.9092,12520.0
2020-07-07 12:45:00,200.27,200.49,200.26,200.48,3563.0,193.9092,194.1222,193.8995,194.1125,3563.0
2020-07-07 12:50:00,200.45,200.46,200.43,200.45,783.0,194.0835,194.0931,194.0641,194.0835,783.0
2020-07-07 12:55:00,200.39,200.59,200.32,200.57,4865.0,194.0254,194.219,193.9576,194.1997,4865.0
2020-07-07 13:00:00,200.57,200.67,200.47,200.47,8274.0,194.1997,194.2965,194.1028,194.1028,8274.0
2020-07-07 13:05:00,200.43,200.43,199.95,200.02,15046.0,194.0641,194.0641,193.5993,193.6671,15046.0
2020-07-07 13:10:00,200.02,200.05,199.93,200.0,2705.0,193.6671,193.6962,193.58,193.6478,2705.0
2020-07-07 13:15:00,200.12,200.19,200.12,200.18,1809.0,193.7639,193.8317,193.7639,193.822,1809.0
2020-07-07 13:20:00,200.17,200.21,200.11,200.21,2050.0,193.8124,193.8511,193.7543,193.8511,2050.0
2020-07-07 13:25:00,200.25,200.31,200.08,200.3,6257.0,193.8898,193.9479,193.7252,193.9382,6257.0
2020-07-07 13:30:00,200.29,200.31,200.14,200.3,5166.0,193.9285,193.9479,193.7833,193.9382,5166.0
2020-07-07 13:35:00,200.32,200.42,200.29,200.3,7175.0,193.9576,194.0544,193.9285,193.9382,7175.0
2020-07-07 13:40:00,200.26,200.47,200.2,200.44,10921.0,193.8995,194.1028,193.8414,194.0738,10921.0
2020-07-07 13:45:00,200.46,200.46,200.34,200.34,3185.0,194.0931,194.0931,193.977,193.977,3185.0
2020-07-07 13:50:00,200.42,200.42,200.03,200.03,10015.0,194.0544,194.0544,193.6768,193.6768,10015.0
2020-07-07 13:55:00,200.05,200.14,200.04,200.12,3227.0,193.6962,193.7833,193.6865,193.7639,3227.0
2020-07-07 14:00:00,200.1,200.14,199.92,199.92,5383.0,193.7446,193.7833,193.5703,193.5703,5383.0
2020-07-07 14:05:00,199.95,200.11,199.91,200.09,5112.0,193.5993,193.7543,193.5606,193.7349,5112.0
2020-07-07 14:10:00,200.08,200.16,200.08,200.14,2340.0,193.7252,193.8027,193.7252,193.7833,2340.0
2020-07-07 14:15:00,200.12,200.12,199.92,199.94,2802.0,193.7639,193.7639,193.5703,193.5897,2802.0
2020-07-07 14:20:00,199.95,199.95,199.81,199.82,7068.0,193.5993,193.5993,193.4638,193.4735,7068.0
2020-07-07 14:25:00,199.88,199.88,199.67,199.82,4020.0,193.5316,193.5316,193.3282,193.4735,4020.0
2020-07-07 14:30:00,199.7,199.7,199.43,199.56,6950.0,193.3573,193.3573,193.0959,193.2217,6950.0
2020-07-07 14:35:00,199.59,199.6,199.38,199.38,6424.0,193.2508,193.2605,193.0474,193.0474,6424.0
2020-07-07 14:40:00,199.43,199.64,199.43,199.61,1578.0,193.0959,193.2992,193.0959,193.2701,1578.0
2020-07-07 14:45:00,199.64,199.66,199.49,199.49,5610.0,193.2992,193.3186,193.154,193.154,5610.0
2020-07-07 14:50:00,199.48,199.62,199.38,199.45,23248.0,193.1443,193.2798,193.0474,193.1152,23248.0
2020-07-07 14:55:00,199.35,199.79,199.34,199.74,10347.0,193.0184,193.4444,193.0087,193.396,10347.0
2020-07-07 15:00:00,199.74,199.74,199.27,199.32,13197.0,193.396,193.396,192.9409,192.9894,13197.0
2020-07-07 15:05:00,199.46,199.53,199.14,199.14,13728.0,193.1249,193.1927,192.8151,192.8151,13728.0
2020-07-07 15:10:00,199.18,199.28,199.02,199.04,26126.0,192.8538,192.9506,192.6989,192.7182,26126.0
2020-07-07 15:15:00,199.01,199.32,198.97,199.25,8924.0,192.6892,192.9894,192.6505,192.9216,8924.0
2020-07-07 15:20:00,199.27,199.46,199.11,199.43,9096.0,192.9409,193.1249,192.786,193.0959,9096.0
2020-07-07 15:25:00,199.46,199.5,199.25,199.26,8443.0,193.1249,193.1636,192.9216,192.9313,8443.0
2020-07-07 15:30:00,199.31,199.48,199.16,199.46,11236.0,192.9797,193.1443,192.8344,193.1249,11236.0
2020-07-07 15:35:00,199.43,199.44,199.25,199.36,29724.0,193.0959,193.1055,192.9216,193.0281,29724.0
2020-07-07 15:40:00,199.31,199.42,199.06,199.17,13288.0,192.9797,193.0862,192.7376,192.8441,13288.0
2020-07-07 15:45:00,199.15,199.15,198.78,198.78,25007.0,192.8248,192.8248,192.4665,192.4665,25007.0
2020-07-07 15:50:00,198.85,198.85,198.23,198.23,412037.0,192.5343,192.5343,191.934,191.934,412037.0
2020-07-07 15:55:00,198.26,198.55,198.1,198.26,69789.0,191.963,192.2438,191.8081,191.963,69789.0
2020-07-08 09:30:00,199.41,200.03,199.22,200.03,21691.0,193.0765,193.6768,192.8925,193.6768,21691.0
2020-07-08 09:35:00,200.12,200.18,199.89,200.18,7547.0,193.7639,193.822,193.5413,193.822,7547.0
2020-07-08 09:40:00,200.22,200.29,199.95,200.05,10246.0,193.8608,193.9285,193.5993,193.6962,10246.0
2020-07-08 09:45:00,200.14,200.35,200.02,200.24,4019.0,193.7833,193.9866,193.6671,193.8801,4019.0
2020-07-08 09:50:00,200.27,200.27,200.07,200.24,10790.0,193.9092,193.9092,193.7155,193.8801,10790.0
2020-07-08 09:55:00,200.22,200.47,200.18,200.44,13708.0,193.8608,194.1028,193.822,194.0738,13708.0
2020-07-08 10:00:00,200.52,200.54,200.22,200.22,7297.0,194.1512,194.1706,193.8608,193.8608,7297.0
2020-07-08 10:05:00,200.27,200.37,200.16,200.34,13173.0,193.9092,194.006,193.8027,193.977,13173.0
2020-07-08 10:10:00,200.35,200.61,200.2,200.53,15101.0,193.9866,194.2384,193.8414,194.1609,15101.0
2020-07-08 10:15:00,200.36,200.47,200.27,200.46,6028.0,193.9963,194.1028,193.9092,194.0931,6028.0
2020-07-08 10:20:00,200.44,200.47,200.36,200.46,5936.0,194.0738,194.1028,193.9963,194.0931,5936.0
2020-07-08 10:25:00,200.45,200.45,199.95,200.04,6803.0,194.0835,194.0835,193.5993,193.6865,6803.0
2020-07-08 10:30:00,199.99,200.21,199.99,200.2,5262.0,193.6381,193.8511,193.6381,193.8414,5262.0
2020-07-08 10:35:00,200.25,200.34,200.19,200.31,4580.0,193.8898,193.977,193.8317,193.9479,4580.0
2020-07-08 10:40:00,200.33,200.48,200.18,200.18,4717.0,193.9673,194.1125,193.822,193.822,4717.0
2020-07-08 10:45:00,200.12,200.4,200.03,200.4,9134.0,193.7639,194.0351,193.6768,194.0351,9134.0
2020-07-08 10:50:00,200.33,200.42,200.26,200.37,5940.0,193.9673,194.0544,193.8995,194.006,5940.0
2020-07-08 10:55:00,200.38,200.46,200.26,200.45,14442.0,194.0157,194.0931,193.8995,194.0835,14442.0
2020-07-08 11:00:00,200.43,200.44,199.73,199.73,6704.0,194.0641,194.0738,193.3863,193.3863,6704.0
2020-07-08 11:05:00,199.82,199.84,199.37,199.47,7251.0,193.4735,193.4928,193.0378,193.1346,7251.0
2020-07-08 11:10:00,199.52,199.76,199.52,199.74,8928.0,193.183,193.4154,193.183,193.396,8928.0
2020-07-08 11:15:00,199.66,199.68,198.98,199.04,20119.0,193.3186,193.3379,192.6602,192.7182,20119.0
2020-07-08 11:20:00,198.96,199.08,198.49,198.57,3435.0,192.6408,192.757,192.1857,192.2632,3435.0
2020-07-08 11:25:00,198.59,198.92,198.49,198.92,4255.0,192.2825,192.6021,192.1857,192.6021,4255.0
2020-07-08 11:30:00,198.96,199.17,198.96,199.09,8632.0,192.6408,192.8441,192.6408,192.7667,8632.0
2020-07-08 11:35:00,199.07,199.31,199.05,199.27,12507.0,192.7473,192.9797,192.7279,192.9409,12507.0
2020-07-08 11:40:00,199.31,199.5,199.27,199.47,2705.0,192.9797,193.1636,192.9409,193.1346,2705.0
2020-07-08 11:45:00,199.54,199.68,199.42,199.5,6627.0,193.2024,193.3379,193.0862,193.1636,6627.0
2020-07-08 11:50:00,199.51,199.65,199.36,199.65,5207.0,193.1733,193.3089,193.0281,193.3089,5207.0
2020-07-08 11:55:00,199.65,199.73,199.59,199.62,13412.0,193.3089,193.3863,193.2508,193.2798,13412.0
2020-07-08 12:00:00,199.8,199.8,199.63,199.78,10184.0,193.4541,193.4541,193.2895,193.4347,10184.0
2020-07-08 12:05:00,199.86,199.95,199.78,199.83,4284.0,193.5122,193.5993,193.4347,193.4832,4284.0
2020-07-08 12:10:00,199.81,199.96,199.77,199.8,5184.0,193.4638,193.609,193.4251,193.4541,5184.0
2020-07-08 12:15:00,199.74,200.06,199.65,200.03,3293.0,193.396,193.7059,193.3089,193.6768,3293.0
2020-07-08 12:20:00,200.04,200.04,199.89,199.99,8866.0,193.6865,193.6865,193.5413,193.6381,8866.0
2020-07-08 12:25:00,200.0,200.05,199.83,199.91,24699.0,193.6478,193.6962,193.4832,193.5606,24699.0
2020-07-08 12:30:00,199.93,200.02,199.91,200.0,13302.0,193.58,193.6671,193.5606,193.6478,13302.0
2020-07-08 12:35:00,199.97,200.01,199.91,200.0,2380.0,193.6187,193.6574,193.5606,193.6478,2380.0
2020-07-08 12:40:00,200.05,200.09,199.67,199.68,8400.0,193.6962,193.7349,193.3282,193.3379,8400.0
2020-07-08 12:45:00,199.79,199.89,199.79,199.89,1279.0,193.4444,193.5413,193.4444,193.5413,1279.0
2020-07-08 12:50:00,199.89,199.89,199.76,199.86,1738.0,193.5413,193.5413,193.4154,193.5122,1738.0
2020-07-08 12:55:00,199.89,200.32,199.89,200.28,5045.0,193.5413,193.9576,193.5413,193.9189,5045.0
2020-07-08 13:00:00,200.24,200.33,200.19,200.19,8112.0,193.8801,193.9673,193.8317,193.8317,8112.0
2020-07-08 13:05:00,200.2,200.3,200.16,200.3,9577.0,193.8414,193.9382,193.8027,193.9382,9577.0
2020-07-08 13:10:00,200.27,200.27,200.13,200.17,3442.0,193.9092,193.9092,193.7736,193.8124,3442.0
2020-07-08 13:15:00,200.1,200.22,200.0,200.0,1975.0,193.7446,193.8608,193.6478,193.6478,1975.0
2020-07-08 13:20:00,199.99,200.09,199.83,199.86,2038.0,193.6381,193.7349,193.4832,193.5122,2038.0
2020-07-08 13:25:00,199.85,199.85,199.51,199.73,3221.0,193.5025,193.5025,193.1733,193.3863,3221.0
2020-07-08 13:30:00,199.77,200.04,199.77,200.01,1664.0,193.4251,193.6865,193.4251,193.6574,1664.0
2020-07-08 13:35:00,200.0,200.09,199.94,200.07,6889.0,193.6478,193.7349,193.5897,193.7155,6889.0
2020-07-08 13:40:00,200.05,200.07,199.93,199.97,2862.0,193.6962,193.7155,193.58,193.6187,2862.0
2020-07-08 13:45:00,199.93,199.99,199.77,199.87,5775.0,193.58,193.6381,193.4251,193.5219,5775.0
2020-07-08 13:50:00,199.89,199.9,199.59,199.6,8036.0,193.5413,193.5509,193.2508,193.2605,8036.0
2020-07-08 13:55:00,199.58,199.67,199.36,199.55,19573.0,193.2411,193.3282,193.0281,193.212,19573.0
2020-07-08 14:00:00,199.5,199.83,199.33,199.35,6924.0,193.1636,193.4832,192.999,193.0184,6924.0
2020-07-08 14:05:00,199.31,199.49,199.31,199.44,2004.0,192.9797,193.154,192.9797,193.1055,2004.0
2020-07-08 14:10:00,199.35,199.69,199.34,199.6,17874.0,193.0184,193.3476,193.0087,193.2605,17874.0
2020-07-08 14:15:00,199.65,199.74,199.64,199.73,17654.0,193.3089,193.396,193.2992,193.3863,17654.0
2020-07-08 14:20:00,199.72,199.98,199.62,199.82,11279.0,193.3766,193.6284,193.2798,193.4735,11279.0
2020-07-08 14:25:00,199.85,199.89,199.79,199.89,2376.0,193.5025,193.5413,193.4444,193.5413,2376.0
2020-07-08 14:30:00,199.81,199.84,199.72,199.72,5980.0,193.4638,193.4928,193.3766,193.3766,5980.0
2020-07-08 14:35:00,199.7,199.86,199.66,199.86,4894.0,193.3573,193.5122,193.3186,193.5122,4894.0
2020-07-08 14:40:00,199.75,199.75,199.49,199.57,5493.0,193.4057,193.4057,193.154,193.2314,5493.0
2020-07-08 14:45:00,199.55,199.68,199.46,199.61,4800.0,193.212,193.3379,193.1249,193.2701,4800.0
2020-07-08 14:50:00,199.62,199.73,199.5,199.51,15990.0,193.2798,193.3863,193.1636,193.1733,15990.0
2020-07-08 14:55:00,199.5,200.04,199.49,199.96,8988.0,193.1636,193.6865,193.154,193.609,8988.0
2020-07-08 15:00:00,200.02,200.12,199.93,200.09,11908.0,193.6671,193.7639,193.58,193.7349,11908.0
2020-07-08 15:05:00,200.06,200.31,200.06,200.31,28071.0,193.7059,193.9479,193.7059,193.9479,28071.0
2020-07-08 15:10:00,200.32,200.51,200.32,200.49,11464.0,193.9576,194.1416,193.9576,194.1222,11464.0
2020-07-08 15:15:00,200.53,200.55,200.36,200.48,12229.0,194.1609,194.1803,193.9963,194.1125,12229.0
2020-07-08 15:20:00,200.51,200.64,200.43,200.64,6655.0,194.1416,194.2674,194.0641,194.2674,6655.0
2020-07-08 15:25:00,200.63,200.69,200.45,200.49,52447.0,194.2577,194.3158,194.0835,194.1222,52447.0
2020-07-08 15:30:00,200.49,200.66,200.48,200.66,157028.0,194.1222,194.2868,194.1125,194.2868,157028.0
2020-07-08 15:35:00,200.64,200.76,200.25,200.25,17737.0,194.2674,194.3836,193.8898,193.8898,17737.0
2020-07-08 15:40:00,200.37,200.54,200.37,200.43,25833.0,194.006,194.1706,194.006,194.0641,25833.0
2020-07-08 15:45:00,200.41,200.63,200.37,200.52,43961.0,194.0447,194.2577,194.006,194.1512,43961.0
2020-07-08 15:50:00,200.54,200.88,200.31,200.88,70006.0,194.1706,194.4998,193.9479,194.4998,70006.0
2020-07-08 15:55:00,200.85,200.99,200.77,200.97,99698.0,194.4708,194.6063,194.3933,194.5869,99698.0
2020-07-09 09:30:00,202.11,202.36,201.95,202.27,36921.0,195.6907,195.9328,195.5358,195.8457,36921.0
2020-07-09 09:35:00,202.27,202.27,201.36,201.7,22742.0,195.8457,195.8457,194.9646,195.2938,22742.0
2020-07-09 09:40:00,201.55,201.91,201.41,201.41,15090.0,195.1485,195.4971,195.013,195.013,15090.0
2020-07-09 09:45:00,201.43,201.74,201.35,201.46,10505.0,195.0323,195.3325,194.9549,195.0614,10505.0
2020-07-09 09:50:00,201.69,202.03,201.64,202.03,513902.0,195.2841,195.6133,195.2357,195.6133,513902.0
2020-07-09 09:55:00,202.04,202.15,201.94,202.13,6385.0,195.623,195.7295,195.5261,195.7101,6385.0
2020-07-09 10:00:00,202.25,202.34,202.1,202.19,8271.0,195.8263,195.9134,195.6811,195.7682,8271.0
2020-07-09 10:05:00,202.21,202.25,202.04,202.08,19998.0,195.7876,195.8263,195.623,195.6617,19998.0
2020-07-09 10:10:00,202.13,202.18,201.72,201.95,25875.0,195.7101,195.7585,195.3131,195.5358,25875.0
2020-07-09 10:15:00,201.9,201.9,201.19,201.27,18328.0,195.4874,195.4874,194.8,194.8774,18328.0
2020-07-09 10:20:00,201.36,201.73,201.17,201.51,18233.0,194.9646,195.3228,194.7806,195.1098,18233.0
2020-07-09 10:25:00,201.51,201.83,201.43,201.56,7523.0,195.1098,195.4196,195.0323,195.1582,7523.0
2020-07-09 10:30:00,201.57,201.76,201.5,201.59,14327.0,195.1679,195.3519,195.1001,195.1873,14327.0
2020-07-09 10:35:00,201.65,201.71,200.95,201.01,14942.0,195.2454,195.3034,194.5676,194.6257,14942.0
2020-07-09 10:40:00,201.0,201.0,200.28,200.31,14024.0,194.616,194.616,193.9189,193.9479,14024.0
2020-07-09 10:45:00,200.23,200.55,200.1,200.31,9653.0,193.8705,194.1803,193.7446,193.9479,9653.0
2020-07-09 10:50:00,200.1,200.47,199.98,200.31,37867.0,193.7446,194.1028,193.6284,193.9479,37867.0
2020-07-09 10:55:00,200.3,200.32,199.19,199.32,32518.0,193.9382,193.9576,192.8635,192.9894,32518.0
2020-07-09 11:00:00,199.15,199.53,198.78,198.95,18805.0,192.8248,193.1927,192.4665,192.6311,18805.0
2020-07-09 11:05:00,198.83,199.65,198.74,199.63,17673.0,192.5149,193.3089,192.4278,193.2895,17673.0
2020-07-09 11:10:00,199.6,199.81,199.46,199.68,9496.0,193.2605,193.4638,193.1249,193.3379,9496.0
2020-07-09 11:15:00,199.63,199.71,198.7,198.7,8507.0,193.2895,193.367,192.389,192.389,8507.0
2020-07-09 11:20:00,198.66,199.22,198.62,199.1,16104.0,192.3503,192.8925,192.3116,192.7763,16104.0
2020-07-09 11:25:00,199.14,199.35,198.65,199.24,26548.0,192.8151,193.0184,192.3406,192.9119,26548.0
2020-07-09 11:30:00,199.28,199.62,199.05,199.45,276911.0,192.9506,193.2798,192.7279,193.1152,276911.0
2020-07-09 11:35:00,199.57,199.8,199.47,199.54,14044.0,193.2314,193.4541,193.1346,193.2024,14044.0
2020-07-09 11:40:00,199.59,199.6,198.91,199.16,22427.0,193.2508,193.2605,192.5924,192.8344,22427.0
2020-07-09 11:45:00,199.13,199.54,199.09,199.43,7637.0,192.8054,193.2024,192.7667,193.0959,7637.0
2020-07-09 11:50:00,199.43,199.59,199.23,199.59,11990.0,193.0959,193.2508,192.9022,193.2508,11990.0
2020-07-09 11:55:00,199.62,199.77,199.53,199.68,22664.0,193.2798,193.4251,193.1927,193.3379,22664.0
2020-07-09 12:00:00,199.75,200.17,199.68,200.17,14064.0,193.4057,193.8124,193.3379,193.8124,14064.0
2020-07-09 12:05:00,200.1,200.39,200.1,200.35,12983.0,193.7446,194.0254,193.7446,193.9866,12983.0
2020-07-09 12:10:00,200.47,200.48,200.19,200.23,8667.0,194.1028,194.1125,193.8317,193.8705,8667.0
2020-07-09 12:15:00,200.31,200.5,200.25,200.49,10416.0,193.9479,194.1319,193.8898,194.1222,10416.0
2020-07-09 12:20:00,200.49,200.58,200.38,200.48,7112.0,194.1222,194.2093,194.0157,194.1125,7112.0
2020-07-09 12:25:00,200.48,200.54,200.17,200.29,12502.0,194.1125,194.1706,193.8124,193.9285,12502.0
2020-07-09 12:30:00,200.28,200.45,200.23,200.23,4406.0,193.9189,194.0835,193.8705,193.8705,4406.0
2020-07-09 12:35:00,200.26,200.51,200.26,200.32,5766.0,193.8995,194.1416,193.8995,193.9576,5766.0
2020-07-09 12:40:00,200.51,200.51,200.38,200.48,3192.0,194.1416,194.1416,194.0157,194.1125,3192.0
2020-07-09 12:45:00,200.61,200.85,200.6,200.78,5002.0,194.2384,194.4708,194.2287,194.403,5002.0
2020-07-09 12:50:00,200.78,200.88,200.67,200.71,14456.0,194.403,194.4998,194.2965,194.3352,14456.0
2020-07-09 12:55:00,200.72,200.74,200.64,200.74,15992.0,194.3449,194.3643,194.2674,194.3643,15992.0
2020-07-09 13:00:00,200.73,201.15,200.68,200.97,17561.0,194.3546,194.7612,194.3062,194.5869,17561.0
2020-07-09 13:05:00,200.95,201.06,200.84,201.06,11083.0,194.5676,194.6741,194.4611,194.6741,11083.0
2020-07-09 13:10:00,201.12,201.17,201.05,201.17,2134.0,194.7322,194.7806,194.6644,194.7806,2134.0
2020-07-09 13:15:00,201.16,201.31,201.16,201.17,6804.0,194.7709,194.9161,194.7709,194.7806,6804.0
2020-07-09 13:20:00,201.15,201.15,200.95,201.04,1862.0,194.7612,194.7612,194.5676,194.6547,1862.0
2020-07-09 13:25:00,201.1,201.16,200.97,201.05,9150.0,194.7128,194.7709,194.5869,194.6644,9150.0
2020-07-09 13:30:00,201.07,201.13,201.07,201.07,697.0,194.6838,194.7419,194.6838,194.6838,697.0
2020-07-09 13:35:00,201.06,201.17,201.02,201.03,1835.0,194.6741,194.7806,194.6354,194.645,1835.0
2020-07-09 13:40:00,201.12,201.29,200.85,200.85,7305.0,194.7322,194.8968,194.4708,194.4708,7305.0
2020-07-09 13:45:00,200.86,200.95,200.76,200.93,5206.0,194.4804,194.5676,194.3836,194.5482,5206.0
2020-07-09 13:50:00,200.89,200.89,200.68,200.73,17300.0,194.5095,194.5095,194.3062,194.3546,17300.0
2020-07-09 13:55:00,200.72,200.75,200.63,200.68,1607.0,194.3449,194.3739,194.2577,194.3062,1607.0
2020-07-09 14:00:00,200.57,200.88,200.56,200.82,3978.0,194.1997,194.4998,194.19,194.4417,3978.0
2020-07-09 14:05:00,200.86,201.1,200.86,201.05,15568.0,194.4804,194.7128,194.4804,194.6644,15568.0
2020-07-09 14:10:00,201.06,201.12,201.02,201.12,5979.0,194.6741,194.7322,194.6354,194.7322,5979.0
2020-07-09 14:15:00,201.17,201.49,201.16,201.46,6430.0,194.7806,195.0904,194.7709,195.0614,6430.0
2020-07-09 14:20:00,201.5,201.5,201.38,201.46,5748.0,195.1001,195.1001,194.9839,195.0614,5748.0
2020-07-09 14:25:00,201.44,201.53,201.38,201.53,7332.0,195.042,195.1292,194.9839,195.1292,7332.0
2020-07-09 14:30:00,201.54,201.55,201.4,201.51,7374.0,195.1388,195.1485,195.0033,195.1098,7374.0
2020-07-09 14:35:00,201.49,201.53,201.34,201.4,6629.0,195.0904,195.1292,194.9452,195.0033,6629.0
2020-07-09 14:40:00,201.46,201.5,201.36,201.4,5377.0,195.0614,195.1001,194.9646,195.0033,5377.0
2020-07-09 14:45:00,201.43,201.66,201.37,201.57,5566.0,195.0323,195.255,194.9742,195.1679,5566.0
2020-07-09 14:50:00,201.58,201.61,201.5,201.6,6584.0,195.1776,195.2066,195.1001,195.1969,6584.0
2020-07-09 14:55:00,201.61,201.95,201.61,201.9,12600.0,195.2066,195.5358,195.2066,195.4874,12600.0
2020-07-09 15:00:00,201.89,202.05,201.84,202.04,17383.0,195.4777,195.6326,195.4293,195.623,17383.0
2020-07-09 15:05:00,202.04,202.09,201.89,202.01,6545.0,195.623,195.6714,195.4777,195.5939,6545.0
2020-07-09 15:10:00,201.98,202.26,201.89,202.24,14537.0,195.5649,195.836,195.4777,195.8166,14537.0
2020-07-09 15:15:00,202.33,202.39,202.01,202.1,17571.0,195.9038,195.9618,195.5939,195.6811,17571.0
2020-07-09 15:20:00,202.09,202.09,201.55,201.81,13050.0,195.6714,195.6714,195.1485,195.4003,13050.0
2020-07-09 15:25:00,201.77,201.79,201.29,201.29,8402.0,195.3615,195.3809,194.8968,194.8968,8402.0
2020-07-09 15:30:00,201.31,201.38,200.88,201.09,8001.0,194.9161,194.9839,194.4998,194.7031,8001.0
2020-07-09 15:35:00,201.16,201.41,200.91,201.38,9366.0,194.7709,195.013,194.5289,194.9839,9366.0
2020-07-09 15:40:00,201.35,201.51,201.1,201.51,13502.0,194.9549,195.1098,194.7128,195.1098,13502.0
2020-07-09 15:45:00,201.49,202.2,201.49,201.9,26584.0,195.0904,195.7779,195.0904,195.4874,26584.0
2020-07-09 15:50:00,201.8,202.03,201.65,201.86,28310.0,195.3906,195.6133,195.2454,195.4487,28310.0
2020-07-09 15:55:00,201.89,201.91,201.55,201.82,125194.0,195.4777,195.4971,195.1485,195.41,125194.0
2020-07-10 09:30:00,201.47,201.85,200.75,200.75,37640.0,195.0711,195.439,194.3739,194.3739,37640.0
2020-07-10 09:35:00,200.77,200.77,200.28,200.65,9795.0,194.3933,194.3933,193.9189,194.2771,9795.0
2020-07-10 09:40:00,200.8,201.08,200.72,201.07,8136.0,194.4223,194.6935,194.3449,194.6838,8136.0
2020-07-10 09:45:00,201.02,201.02,200.56,200.78,5960.0,194.6354,194.6354,194.19,194.403,5960.0
2020-07-10 09:50:00,200.77,200.94,200.22,200.22,16331.0,194.3933,194.5579,193.8608,193.8608,16331.0
2020-07-10 09:55:00,200.22,200.62,200.17,200.43,35951.0,193.8608,194.2481,193.8124,194.0641,35951.0
2020-07-10 10:00:00,200.42,200.42,199.55,199.61,22970.0,194.0544,194.0544,193.212,193.2701,22970.0
2020-07-10 10:05:00,199.79,200.23,199.71,200.18,29010.0,193.4444,193.8705,193.367,193.822,29010.0
2020-07-10 10:10:00,200.15,200.71,200.12,200.71,34912.0,193.793,194.3352,193.7639,194.3352,34912.0
2020-07-10 10:15:00,200.79,200.91,200.51,200.61,9869.0,194.4127,194.5289,194.1416,194.2384,9869.0
2020-07-10 10:20:00,200.58,200.79,200.51,200.64,15642.0,194.2093,194.4127,194.1416,194.2674,15642.0
2020-07-10 10:25:00,200.7,201.12,200.7,201.02,34213.0,194.3255,194.7322,194.3255,194.6354,34213.0
2020-07-10 10:30:00,201.0,201.17,200.94,201.05,8837.0,194.616,194.7806,194.5579,194.6644,8837.0
2020-07-10 10:35:00,201.02,201.14,200.9,200.91,9090.0,194.6354,194.7515,194.5192,194.5289,9090.0
2020-07-10 10:40:00,200.97,201.33,200.97,201.16,32377.0,194.5869,194.9355,194.5869,194.7709,32377.0
2020-07-10 10:45:00,201.18,201.18,200.77,200.83,29187.0,194.7903,194.7903,194.3933,194.4514,29187.0
2020-07-10 10:50:00,200.89,200.94,200.76,200.92,5992.0,194.5095,194.5579,194.3836,194.5385,5992.0
2020-07-10 10:55:00,201.06,201.06,200.81,201.0,7710.0,194.6741,194.6741,194.432,194.616,7710.0
2020-07-10 11:00:00,200.96,201.0,200.74,200.88,9442.0,194.5773,194.616,194.3643,194.4998,9442.0
2020-07-10 11:05:00,200.7,200.88,200.68,200.88,11574.0,194.3255,194.4998,194.3062,194.4998,11574.0
2020-07-10 11:10:00,200.97,200.97,200.85,200.88,4325.0,194.5869,194.5869,194.4708,194.4998,4325.0
2020-07-10 11:15:00,200.95,201.13,200.9,201.1,4933.0,194.5676,194.7419,194.5192,194.7128,4933.0
2020-07-10 11:20:00,200.99,201.13,200.95,201.11,5034.0,194.6063,194.7419,194.5676,194.7225,5034.0
2020-07-10 11:25:00,201.09,201.13,201.03,201.05,4202.0,194.7031,194.7419,194.645,194.6644,4202.0
2020-07-10 11:30:00,200.95,200.97,200.79,200.84,6260.0,194.5676,194.5869,194.4127,194.4611,6260.0
2020-07-10 11:35:00,200.94,201.17,200.94,201.17,2289.0,194.5579,194.7806,194.5579,194.7806,2289.0
2020-07-10 11:40:00,201.25,201.45,201.24,201.43,5917.0,194.8581,195.0517,194.8484,195.0323,5917.0
2020-07-10 11:45:00,201.4,201.4,201.22,201.24,7000.0,195.0033,195.0033,194.829,194.8484,7000.0
2020-07-10 11:50:00,201.26,201.31,201.22,201.26,5454.0,194.8677,194.9161,194.829,194.8677,5454.0
2020-07-10 11:55:00,201.27,201.4,201.12,201.35,18010.0,194.8774,195.0033,194.7322,194.9549,18010.0
2020-07-10 12:00:00,201.34,201.36,201.18,201.25,3519.0,194.9452,194.9646,194.7903,194.8581,3519.0
2020-07-10 12:05:00,201.27,201.38,201.25,201.35,9252.0,194.8774,194.9839,194.8581,194.9549,9252.0
2020-07-10 12:10:00,201.33,201.43,201.33,201.39,4248.0,194.9355,195.0323,194.9355,194.9936,4248.0
2020-07-10 12:15:00,201.4,201.41,201.15,201.15,8545.0,195.0033,195.013,194.7612,194.7612,8545.0
2020-07-10 12:20:00,201.08,201.16,200.95,201.02,2831.0,194.6935,194.7709,194.5676,194.6354,2831.0
2020-07-10 12:25:00,201.03,201.06,200.86,200.94,1800.0,194.645,194.6741,194.4804,194.5579,1800.0
2020-07-10 12:30:00,200.96,201.01,200.96,201.0,558.0,194.5773,194.6257,194.5773,194.616,558.0
2020-07-10 12:35:00,201.05,201.09,200.96,200.96,1298.0,194.6644,194.7031,194.5773,194.5773,1298.0
2020-07-10 12:40:00,200.9,201.18,200.82,201.18,3551.0,194.5192,194.7903,194.4417,194.7903,3551.0
2020-07-10 12:45:00,201.17,201.21,201.15,201.15,2884.0,194.7806,194.8193,194.7612,194.7612,2884.0
2020-07-10 12:50:00,201.19,201.23,201.15,201.16,6485.0,194.8,194.8387,194.7612,194.7709,6485.0
2020-07-10 12:55:00,201.21,201.23,201.15,201.19,10365.0,194.8193,194.8387,194.7612,194.8,10365.0
2020-07-10 13:00:00,201.21,201.26,201.11,201.22,5283.0,194.8193,194.8677,194.7225,194.829,5283.0
2020-07-10 13:05:00,201.26,201.38,201.23,201.34,4436.0,194.8677,194.9839,194.8387,194.9452,4436.0
2020-07-10 13:10:00,201.29,201.36,201.28,201.31,5925.0,194.8968,194.9646,194.8871,194.9161,5925.0
2020-07-10 13:15:00,201.39,201.43,201.31,201.41,4484.0,194.9936,195.0323,194.9161,195.013,4484.0
2020-07-10 13:20:00,201.44,201.66,201.39,201.51,24820.0,195.042,195.255,194.9936,195.1098,24820.0
2020-07-10 13:25:00,201.51,201.65,201.51,201.64,15082.0,195.1098,195.2454,195.1098,195.2357,15082.0
2020-07-10 13:30:00,201.6,201.6,201.31,201.32,1991.0,195.1969,195.1969,194.9161,194.9258,1991.0
2020-07-10 13:35:00,201.35,201.56,201.27,201.56,4093.0,194.9549,195.1582,194.8774,195.1582,4093.0
2020-07-10 13:40:00,201.57,201.67,201.53,201.56,9409.0,195.1679,195.2647,195.1292,195.1582,9409.0
2020-07-10 13:45:00,201.64,201.68,201.59,201.68,8205.0,195.2357,195.2744,195.1873,195.2744,8205.0
2020-07-10 13:50:00,201.66,201.77,201.66,201.73,4750.0,195.255,195.3615,195.255,195.3228,4750.0
2020-07-10 13:55:00,201.67,201.69,201.59,201.59,3851.0,195.2647,195.2841,195.1873,195.1873,3851.0
2020-07-10 14:00:00,201.64,201.74,201.63,201.71,2116.0,195.2357,195.3325,195.226,195.3034,2116.0
2020-07-10 14:05:00,201.7,201.72,201.56,201.56,7240.0,195.2938,195.3131,195.1582,195.1582,7240.0
2020-07-10 14:10:00,201.55,201.59,201.45,201.49,19129.0,195.1485,195.1873,195.0517,195.0904,19129.0
2020-07-10 14:15:00,201.49,201.59,201.38,201.5,7357.0,195.0904,195.1873,194.9839,195.1001,7357.0
2020-07-10 14:20:00,201.49,201.52,201.33,201.37,3592.0,195.0904,195.1195,194.9355,194.9742,3592.0
2020-07-10 14:25:00,201.39,201.46,201.38,201.45,4845.0,194.9936,195.0614,194.9839,195.0517,4845.0
2020-07-10 14:30:00,201.49,201.67,201.49,201.65,5676.0,195.0904,195.2647,195.0904,195.2454,5676.0
2020-07-10 14:35:00,201.68,201.74,201.56,201.69,28909.0,195.2744,195.3325,195.1582,195.2841,28909.0
2020-07-10 14:40:00,201.65,201.75,201.62,201.75,36621.0,195.2454,195.3422,195.2163,195.3422,36621.0
2020-07-10 14:45:00,201.74,201.88,201.7,201.77,15824.0,195.3325,195.468,195.2938,195.3615,15824.0
2020-07-10 14:50:00,201.8,201.82,201.72,201.78,7317.0,195.3906,195.41,195.3131,195.3712,7317.0
2020-07-10 14:55:00,201.81,201.94,201.74,201.94,5962.0,195.4003,195.5261,195.3325,195.5261,5962.0
2020-07-10 15:00:00,201.92,201.98,201.78,201.98,9599.0,195.5068,195.5649,195.3712,195.5649,9599.0
2020-07-10 15:05:00,201.94,202.02,201.82,201.98,5870.0,195.5261,195.6036,195.41,195.5649,5870.0
2020-07-10 15:10:00,201.98,202.11,201.94,202.05,4543.0,195.5649,195.6907,195.5261,195.6326,4543.0
2020-07-10 15:15:00,202.07,202.2,202.04,202.16,14123.0,195.652,195.7779,195.623,195.7392,14123.0
2020-07-10 15:20:00,202.18,202.26,202.16,202.23,4963.0,195.7585,195.836,195.7392,195.8069,4963.0
2020-07-10 15:25:00,202.25,202.27,202.21,202.24,1625.0,195.8263,195.8457,195.7876,195.8166,1625.0
2020-07-10 15:30:00,202.22,202.38,202.07,202.37,4332.0,195.7972,195.9522,195.652,195.9425,4332.0
2020-07-10 15:35:00,202.31,202.45,202.04,202.23,225042.0,195.8844,196.0199,195.623,195.8069,225042.0
2020-07-10 15:40:00,202.26,202.29,202.0,202.14,6127.0,195.836,195.865,195.5842,195.7198,6127.0
2020-07-10 15:45:00,202.11,202.38,202.1,202.38,8996.0,195.6907,195.9522,195.6811,195.9522,8996.0
2020-07-10 15:50:00,202.5,202.56,202.3,202.45,11897.0,196.0684,196.1264,195.8747,196.0199,11897.0
2020-07-10 15:55:00,202.41,202.61,202.39,202.41,38016.0,195.9812,196.1749,195.9618,195.9812,38016.0
2020-07-13 09:30:00,204.21,204.81,204.21,204.51,37501.0,197.724,198.305,197.724,198.0145,37501.0
2020-07-13 09:35:00,204.62,205.0,204.57,204.84,513414.0,198.121,198.489,198.0726,198.334,513414.0
2020-07-13 09:40:00,204.85,205.29,204.85,205.18,5660.0,198.3437,198.7697,198.3437,198.6632,5660.0
2020-07-13 09:45:00,205.26,205.28,204.87,205.01,11461.0,198.7407,198.7601,198.3631,198.4986,11461.0
2020-07-13 09:50:00,205.07,205.08,204.67,204.88,19514.0,198.5567,198.5664,198.1694,198.3728,19514.0
2020-07-13 09:55:00,205.18,205.21,204.7,204.72,3840.0,198.6632,198.6923,198.1985,198.2178,3840.0
2020-07-13 10:00:00,204.8,204.82,204.34,204.62,4530.0,198.2953,198.3147,197.8499,198.121,4530.0
2020-07-13 10:05:00,204.69,205.02,204.66,205.02,4264.0,198.1888,198.5083,198.1597,198.5083,4264.0
2020-07-13 10:10:00,205.06,205.13,204.99,205.02,3524.0,198.547,198.6148,198.4793,198.5083,3524.0
2020-07-13 10:15:00,205.02,205.1,204.89,204.93,4026.0,198.5083,198.5858,198.3824,198.4212,4026.0
2020-07-13 10:20:00,204.9,205.16,204.89,205.12,5362.0,198.3921,198.6439,198.3824,198.6051,5362.0
2020-07-13 10:25:00,205.09,205.37,204.94,205.37,14253.0,198.5761,198.8472,198.4309,198.8472,14253.0
2020-07-13 10:30:00,205.38,205.38,205.16,205.27,16683.0,198.8569,198.8569,198.6439,198.7504,16683.0
2020-07-13 10:35:00,205.3,205.3,204.96,205.24,7371.0,198.7794,198.7794,198.4502,198.7213,7371.0
2020-07-13 10:40:00,205.27,205.57,205.27,205.4,5946.0,198.7504,199.0408,198.7504,198.8762,5946.0
2020-07-13 10:45:00,205.37,205.49,205.08,205.49,5671.0,198.8472,198.9634,198.5664,198.9634,5671.0
2020-07-13 10:50:00,205.47,205.53,205.37,205.41,4147.0,198.944,199.0021,198.8472,198.8859,4147.0
2020-07-13 10:55:00,205.48,205.84,205.38,205.84,13592.0,198.9537,199.3023,198.8569,199.3023,13592.0
2020-07-13 11:00:00,205.82,206.12,205.7,206.1,4422.0,199.2829,199.5734,199.1667,199.554,4422.0
2020-07-13 11:05:00,206.12,206.12,205.85,205.89,5462.0,199.5734,199.5734,199.312,199.3507,5462.0
2020-07-13 11:10:00,205.92,206.02,205.9,205.97,4253.0,199.3797,199.4766,199.3604,199.4281,4253.0
2020-07-13 11:15:00,205.96,206.18,205.94,206.14,24916.0,199.4185,199.6315,199.3991,199.5927,24916.0
2020-07-13 11:20:00,206.13,206.24,205.89,206.12,7168.0,199.5831,199.6896,199.3507,199.5734,7168.0
2020-07-13 11:25:00,206.16,206.33,206.11,206.22,5545.0,199.6121,199.7767,199.5637,199.6702,5545.0
2020-07-13 11:30:00,206.22,206.31,206.05,206.05,5511.0,199.6702,199.7573,199.5056,199.5056,5511.0
2020-07-13 11:35:00,206.14,206.22,206.12,206.17,4266.0,199.5927,199.6702,199.5734,199.6218,4266.0
2020-07-13 11:40:00,206.19,206.22,206.01,206.09,5078.0,199.6412,199.6702,199.4669,199.5443,5078.0
2020-07-13 11:45:00,206.12,206.12,205.65,205.78,21473.0,199.5734,199.5734,199.1183,199.2442,21473.0
2020-07-13 11:50:00,205.77,205.88,205.64,205.66,3840.0,199.2345,199.341,199.1086,199.128,3840.0
2020-07-13 11:55:00,205.66,205.87,205.65,205.87,9317.0,199.128,199.3313,199.1183,199.3313,9317.0
2020-07-13 12:00:00,205.88,205.96,205.84,205.94,12876.0,199.341,199.4185,199.3023,199.3991,12876.0
2020-07-13 12:05:00,206.02,206.02,205.92,205.94,1573.0,199.4766,199.4766,199.3797,199.3991,1573.0
2020-07-13 12:10:00,205.91,205.93,205.67,205.76,9704.0,199.37,199.3894,199.1377,199.2248,9704.0
2020-07-13 12:15:00,205.77,205.89,205.76,205.89,5996.0,199.2345,199.3507,199.2248,199.3507,5996.0
2020-07-13 12:20:00,205.88,206.05,205.88,206.0,8703.0,199.341,199.5056,199.341,199.4572,8703.0
2020-07-13 12:25:00,206.08,206.09,205.91,205.95,2946.0,199.5346,199.5443,199.37,199.4088,2946.0
2020-07-13 12:30:00,205.89,205.89,205.8,205.85,3264.0,199.3507,199.3507,199.2635,199.312,3264.0
2020-07-13 12:35:00,205.81,205.82,205.65,205.69,9678.0,199.2732,199.2829,199.1183,199.157,9678.0
2020-07-13 12:40:00,205.76,205.78,205.51,205.57,10078.0,199.2248,199.2442,198.9828,199.0408,10078.0
2020-07-13 12:45:00,205.62,205.65,205.24,205.25,4857.0,199.0893,199.1183,198.7213,198.731,4857.0
2020-07-13 12:50:00,205.35,205.38,205.09,205.11,7708.0,198.8278,198.8569,198.5761,198.5955,7708.0
2020-07-13 12:55:00,205.15,205.25,204.93,204.94,7919.0,198.6342,198.731,198.4212,198.4309,7919.0
2020-07-13 13:00:00,204.96,205.17,204.93,205.16,24194.0,198.4502,198.6536,198.4212,198.6439,24194.0
2020-07-13 13:05:00,205.25,205.27,205.08,205.16,2632.0,198.731,198.7504,198.5664,198.6439,2632.0
2020-07-13 13:10:00,205.16,205.19,204.98,205.1,122613.0,198.6439,198.6729,198.4696,198.5858,122613.0
2020-07-13 13:15:00,205.11,205.38,205.11,205.36,4356.0,198.5955,198.8569,198.5955,198.8375,4356.0
2020-07-13 13:20:00,205.36,205.61,205.35,205.57,10750.0,198.8375,199.0796,198.8278,199.0408,10750.0
2020-07-13 13:25:00,205.57,205.64,205.51,205.6,3494.0,199.0408,199.1086,198.9828,199.0699,3494.0
2020-07-13 13:30:00,205.65,205.74,205.63,205.63,4561.0,199.1183,199.2054,199.0989,199.0989,4561.0
2020-07-13 13:35:00,205.6,205.77,205.56,205.56,5478.0,199.0699,199.2345,199.0312,199.0312,5478.0
2020-07-13 13:40:00,205.45,205.45,205.1,205.19,6045.0,198.9247,198.9247,198.5858,198.6729,6045.0
2020-07-13 13:45:00,205.18,205.22,204.87,204.92,5444.0,198.6632,198.702,198.3631,198.4115,5444.0
2020-07-13 13:50:00,204.92,205.01,204.9,205.0,19340.0,198.4115,198.4986,198.3921,198.489,19340.0
2020-07-13 13:55:00,204.89,204.9,204.65,204.7,4033.0,198.3824,198.3921,198.1501,198.1985,4033.0
2020-07-13 14:00:00,204.68,204.85,204.05,204.14,12197.0,198.1791,198.3437,197.5691,197.6563,12197.0
2020-07-13 14:05:00,204.2,204.24,203.16,203.36,27651.0,197.7144,197.7531,196.7074,196.901,27651.0
2020-07-13 14:10:00,203.3,203.65,203.05,203.47,5985.0,196.8429,197.1818,196.6009,197.0075,5985.0
2020-07-13 14:15:00,203.5,203.77,203.42,203.67,11712.0,197.0366,197.298,196.9591,197.2012,11712.0
2020-07-13 14:20:00,203.72,203.75,203.02,203.11,12896.0,197.2496,197.2787,196.5718,196.659,12896.0
2020-07-13 14:25:00,203.11,203.29,202.45,202.57,12282.0,196.659,196.8333,196.0199,196.1361,12282.0
2020-07-13 14:30:00,202.5,202.6,201.83,202.01,16248.0,196.0684,196.1652,195.4196,195.5939,16248.0
2020-07-13 14:35:00,201.84,202.38,201.66,202.38,91312.0,195.4293,195.9522,195.255,195.9522,91312.0
2020-07-13 14:40:00,202.42,202.88,202.42,202.73,14521.0,195.9909,196.4363,195.9909,196.291,14521.0
2020-07-13 14:45:00,202.74,203.01,202.43,202.93,2712.0,196.3007,196.5622,196.0006,196.4847,2712.0
2020-07-13 14:50:00,202.93,203.21,202.88,203.09,11425.0,196.4847,196.7558,196.4363,196.6396,11425.0
2020-07-13 14:55:00,203.16,203.29,203.04,203.15,15312.0,196.7074,196.8333,196.5912,196.6977,15312.0
2020-07-13 15:00:00,202.98,202.99,202.02,202.02,4773.0,196.5331,196.5428,195.6036,195.6036,4773.0
2020-07-13 15:05:00,201.97,202.17,201.26,201.26,8288.0,195.5552,195.7488,194.8677,194.8677,8288.0
2020-07-13 15:10:00,201.33,201.76,201.2,201.56,7334.0,194.9355,195.3519,194.8096,195.1582,7334.0
2020-07-13 15:15:00,201.35,201.55,200.92,200.96,16287.0,194.9549,195.1485,194.5385,194.5773,16287.0
2020-07-13 15:20:00,200.98,201.15,200.46,200.46,6297.0,194.5966,194.7612,194.0931,194.0931,6297.0
2020-07-13 15:25:00,200.4,200.76,200.11,200.24,25209.0,194.0351,194.3836,193.7543,193.8801,25209.0
2020-07-13 15:30:00,200.2,200.35,198.54,198.56,34780.0,193.8414,193.9866,192.2341,192.2535,34780.0
2020-07-13 15:35:00,198.61,199.29,198.61,199.11,25944.0,192.3019,192.9603,192.3019,192.786,25944.0
2020-07-13 15:40:00,199.05,200.08,199.05,199.82,40538.0,192.7279,193.7252,192.7279,193.4735,40538.0
2020-07-13 15:45:00,199.83,199.83,198.79,198.82,18707.0,193.4832,193.4832,192.4762,192.5052,18707.0
2020-07-13 15:50:00,198.72,198.78,197.88,197.88,23344.0,192.4084,192.4665,191.5951,191.5951,23344.0
2020-07-13 15:55:00,197.88,198.67,197.88,198.34,215932.0,191.5951,192.36,191.5951,192.0405,215932.0
2020-07-14 09:30:00,197.28,198.61,196.77,198.33,69665.0,191.0141,192.3019,190.5203,192.0308,69665.0
2020-07-14 09:35:00,198.21,198.7,197.97,198.7,17317.0,191.9146,192.389,191.6822,192.389,17317.0
2020-07-14 09:40:00,198.65,199.38,198.65,199.04,13380.0,192.3406,193.0474,192.3406,192.7182,13380.0
2020-07-14 09:45:00,198.78,198.93,197.35,197.35,32394.0,192.4665,192.6117,191.0819,191.0819,32394.0
2020-07-14 09:50:00,197.43,197.54,195.34,195.99,23413.0,191.1594,191.2659,189.1358,189.7651,23413.0
2020-07-14 09:55:00,195.72,196.82,195.54,196.64,12591.0,189.5037,190.5688,189.3294,190.3945,12591.0
2020-07-14 10:00:00,196.64,196.88,195.86,195.99,11622.0,190.3945,190.6269,189.6392,189.7651,11622.0
2020-07-14 10:05:00,195.91,196.09,195.66,195.77,23707.0,189.6877,189.8619,189.4456,189.5521,23707.0
2020-07-14 10:10:00,195.66,196.09,194.76,195.13,27682.0,189.4456,189.8619,188.5742,188.9324,27682.0
2020-07-14 10:15:00,194.87,195.62,194.81,195.32,9788.0,188.6807,189.4069,188.6226,189.1164,9788.0
2020-07-14 10:20:00,195.28,196.26,195.25,195.88,11887.0,189.0777,190.0265,189.0486,189.6586,11887.0
2020-07-14 10:25:00,195.9,196.66,195.77,196.66,20525.0,189.678,190.4138,189.5521,190.4138,20525.0
2020-07-14 10:30:00,196.7,197.57,196.65,197.51,12616.0,190.4526,191.2949,190.4042,191.2368,12616.0
2020-07-14 10:35:00,197.4,197.72,196.63,196.63,10961.0,191.1303,191.4402,190.3848,190.3848,10961.0
2020-07-14 10:40:00,196.82,197.74,196.82,197.58,8426.0,190.5688,191.4595,190.5688,191.3046,8426.0
2020-07-14 10:45:00,197.67,198.04,197.37,198.0,8995.0,191.3918,191.75,191.1013,191.7113,8995.0
2020-07-14 10:50:00,197.92,198.31,197.86,198.3,8229.0,191.6338,192.0114,191.5757,192.0018,8229.0
2020-07-14 10:55:00,198.3,198.3,197.34,197.4,15140.0,192.0018,192.0018,191.0722,191.1303,15140.0
2020-07-14 11:00:00,197.36,197.8,196.91,197.26,21343.0,191.0916,191.5176,190.6559,190.9948,21343.0
2020-07-14 11:05:00,197.14,197.49,196.57,197.29,28855.0,190.8786,191.2175,190.3267,191.0238,28855.0
2020-07-14 11:10:00,197.43,197.71,197.28,197.28,15712.0,191.1594,191.4305,191.0141,191.0141,15712.0
2020-07-14 11:15:00,197.41,197.75,196.99,197.75,30533.0,191.14,191.4692,190.7334,191.4692,30533.0
2020-07-14 11:20:00,197.88,198.0,197.61,197.77,18025.0,191.5951,191.7113,191.3337,191.4886,18025.0
2020-07-14 11:25:00,197.79,197.96,197.56,197.83,21643.0,191.5079,191.6725,191.2853,191.5467,21643.0
2020-07-14 11:30:00,197.8,198.41,197.58,198.36,28109.0,191.5176,192.1083,191.3046,192.0598,28109.0
2020-07-14 11:35:00,198.34,198.46,198.21,198.27,21051.0,192.0405,192.1567,191.9146,191.9727,21051.0
2020-07-14 11:40:00,198.23,198.74,198.22,198.62,42689.0,191.934,192.4278,191.9243,192.3116,42689.0
2020-07-14 11:45:00,198.71,198.87,198.3,198.59,6978.0,192.3987,192.5536,192.0018,192.2825,6978.0
2020-07-14 11:50:00,198.52,198.75,198.27,198.27,4256.0,192.2148,192.4375,191.9727,191.9727,4256.0
2020-07-14 11:55:00,198.17,198.26,197.96,198.18,10256.0,191.8759,191.963,191.6725,191.8856,10256.0
2020-07-14 12:00:00,198.23,198.3,197.98,198.26,5706.0,191.934,192.0018,191.6919,191.963,5706.0
2020-07-14 12:05:00,198.32,198.35,197.78,197.99,8481.0,192.0211,192.0502,191.4983,191.7016,8481.0
2020-07-14 12:10:00,197.9,198.04,197.9,197.96,3972.0,191.6145,191.75,191.6145,191.6725,3972.0
2020-07-14 12:15:00,197.89,198.7,197.83,198.66,22219.0,191.6048,192.389,191.5467,192.3503,22219.0
2020-07-14 12:20:00,198.6,198.94,198.55,198.8,4491.0,192.2922,192.6214,192.2438,192.4859,4491.0
2020-07-14 12:25:00,198.7,198.7,198.29,198.29,9466.0,192.389,192.389,191.9921,191.9921,9466.0
2020-07-14 12:30:00,198.41,198.57,198.34,198.34,5317.0,192.1083,192.2632,192.0405,192.0405,5317.0
2020-07-14 12:35:00,198.44,198.7,198.44,198.62,3690.0,192.1373,192.389,192.1373,192.3116,3690.0
2020-07-14 12:40:00,198.59,198.59,198.13,198.13,8010.0,192.2825,192.2825,191.8372,191.8372,8010.0
2020-07-14 12:45:00,198.3,198.65,198.3,198.58,5400.0,192.0018,192.3406,192.0018,192.2729,5400.0
2020-07-14 12:50:00,198.58,198.6,198.0,198.0,3681.0,192.2729,192.2922,191.7113,191.7113,3681.0
2020-07-14 12:55:00,197.99,198.05,197.65,197.75,7511.0,191.7016,191.7597,191.3724,191.4692,7511.0
2020-07-14 13:00:00,197.77,197.83,197.42,197.43,5906.0,191.4886,191.5467,191.1497,191.1594,5906.0
2020-07-14 13:05:00,197.54,197.65,197.13,197.31,8962.0,191.2659,191.3724,190.8689,191.0432,8962.0
2020-07-14 13:10:00,197.24,197.82,197.23,197.82,4288.0,190.9754,191.537,190.9657,191.537,4288.0
2020-07-14 13:15:00,197.86,198.02,197.75,197.81,4143.0,191.5757,191.7306,191.4692,191.5273,4143.0
2020-07-14 13:20:00,197.81,198.15,197.81,198.09,5703.0,191.5273,191.8565,191.5273,191.7984,5703.0
2020-07-14 13:25:00,198.12,198.29,198.09,198.14,5702.0,191.8275,191.9921,191.7984,191.8468,5702.0
2020-07-14 13:30:00,198.06,198.49,198.05,198.39,3533.0,191.7694,192.1857,191.7597,192.0889,3533.0
2020-07-14 13:35:00,198.42,198.72,198.39,198.71,7637.0,192.1179,192.4084,192.0889,192.3987,7637.0
2020-07-14 13:40:00,198.67,198.86,198.58,198.86,5729.0,192.36,192.544,192.2729,192.544,5729.0
2020-07-14 13:45:00,198.84,198.95,198.71,198.91,8737.0,192.5246,192.6311,192.3987,192.5924,8737.0
2020-07-14 13:50:00,198.9,199.34,198.74,199.31,14525.0,192.5827,193.0087,192.4278,192.9797,14525.0
2020-07-14 13:55:00,199.31,199.4,198.59,198.87,36002.0,192.9797,193.0668,192.2825,192.5536,36002.0
2020-07-14 14:00:00,198.91,199.47,198.62,199.29,21644.0,192.5924,193.1346,192.3116,192.9603,21644.0
2020-07-14 14:05:00,199.22,199.22,198.81,199.06,9140.0,192.8925,192.8925,192.4956,192.7376,9140.0
2020-07-14 14:10:00,199.15,199.21,198.99,199.21,3905.0,192.8248,192.8828,192.6698,192.8828,3905.0
2020-07-14 14:15:00,199.26,199.59,199.24,199.55,7809.0,192.9313,193.2508,192.9119,193.212,7809.0
2020-07-14 14:20:00,199.55,199.77,199.45,199.7,16726.0,193.212,193.4251,193.1152,193.3573,16726.0
2020-07-14 14:25:00,199.69,199.76,199.46,199.6,9910.0,193.3476,193.4154,193.1249,193.2605,9910.0
2020-07-14 14:30:00,199.69,199.75,199.44,199.44,7409.0,193.3476,193.4057,193.1055,193.1055,7409.0
2020-07-14 14:35:00,199.48,199.55,198.95,198.95,9208.0,193.1443,193.212,192.6311,192.6311,9208.0
2020-07-14 14:40:00,199.07,199.24,198.99,199.21,9190.0,192.7473,192.9119,192.6698,192.8828,9190.0
2020-07-14 14:45:00,199.16,199.45,198.85,198.86,17989.0,192.8344,193.1152,192.5343,192.544,17989.0
2020-07-14 14:50:00,199.0,199.16,198.97,199.16,7939.0,192.6795,192.8344,192.6505,192.8344,7939.0
2020-07-14 14:55:00,199.06,199.6,198.96,199.35,17390.0,192.7376,193.2605,192.6408,193.0184,17390.0
2020-07-14 15:00:00,199.4,199.44,198.54,198.57,18284.0,193.0668,193.1055,192.2341,192.2632,18284.0
2020-07-14 15:05:00,198.6,198.77,198.44,198.53,13568.0,192.2922,192.4568,192.1373,192.2244,13568.0
2020-07-14 15:10:00,198.57,198.72,198.27,198.46,16204.0,192.2632,192.4084,191.9727,192.1567,16204.0
2020-07-14 15:15:00,198.36,198.44,197.98,198.32,23926.0,192.0598,192.1373,191.6919,192.0211,23926.0
2020-07-14 15:20:00,198.39,199.18,198.3,199.13,31119.0,192.0889,192.8538,192.0018,192.8054,31119.0
2020-07-14 15:25:00,199.14,199.39,199.01,199.22,22425.0,192.8151,193.0571,192.6892,192.8925,22425.0
2020-07-14 15:30:00,199.19,199.45,199.1,199.34,8707.0,192.8635,193.1152,192.7763,193.0087,8707.0
2020-07-14 15:35:00,199.3,199.52,199.11,199.49,30212.0,192.97,193.183,192.786,193.154,30212.0
2020-07-14 15:40:00,199.46,199.8,199.43,199.63,80191.0,193.1249,193.4541,193.0959,193.2895,80191.0
2020-07-14 15:45:00,199.64,200.1,199.61,200.1,115488.0,193.2992,193.7446,193.2701,193.7446,115488.0
2020-07-14 15:50:00,200.09,200.82,200.09,200.71,148637.0,193.7349,194.4417,193.7349,194.3352,148637.0
2020-07-14 15:55:00,200.66,200.88,200.46,200.65,827375.0,194.2868,194.4998,194.0931,194.2771,827375.0
2020-07-15 09:30:00,202.38,202.49,201.6,201.73,27067.0,195.9522,196.0587,195.1969,195.3228,27067.0
2020-07-15 09:35:00,201.56,201.73,201.28,201.4,25648.0,195.1582,195.3228,194.8871,195.0033,25648.0
2020-07-15 09:40:00,201.44,202.72,201.28,202.71,17025.0,195.042,196.2814,194.8871,196.2717,17025.0
2020-07-15 09:45:00,202.67,202.67,202.12,202.3,25505.0,196.233,196.233,195.7004,195.8747,25505.0
2020-07-15 09:50:00,202.34,202.43,201.75,202.08,12100.0,195.9134,196.0006,195.3422,195.6617,12100.0
2020-07-15 09:55:00,202.19,202.51,201.43,201.73,14659.0,195.7682,196.078,195.0323,195.3228,14659.0
2020-07-15 10:00:00,201.81,202.01,201.46,201.51,12638.0,195.4003,195.5939,195.0614,195.1098,12638.0
2020-07-15 10:05:00,201.58,202.12,201.58,201.91,10798.0,195.1776,195.7004,195.1776,195.4971,10798.0
2020-07-15 10:10:00,201.91,201.96,201.57,201.83,6880.0,195.4971,195.5455,195.1679,195.4196,6880.0
2020-07-15 10:15:00,201.7,201.95,201.51,201.94,7337.0,195.2938,195.5358,195.1098,195.5261,7337.0
2020-07-15 10:20:00,202.01,202.4,201.98,202.15,8914.0,195.5939,195.9715,195.5649,195.7295,8914.0
2020-07-15 10:25:00,202.26,202.32,202.15,202.21,10828.0,195.836,195.8941,195.7295,195.7876,10828.0
2020-07-15 10:30:00,202.28,202.29,202.06,202.08,1565.0,195.8553,195.865,195.6423,195.6617,1565.0
2020-07-15 10:35:00,202.13,202.37,202.13,202.29,2078.0,195.7101,195.9425,195.7101,195.865,2078.0
2020-07-15 10:40:00,202.29,202.47,202.23,202.41,5207.0,195.865,196.0393,195.8069,195.9812,5207.0
2020-07-15 10:45:00,202.45,202.62,202.39,202.56,5798.0,196.0199,196.1845,195.9618,196.1264,5798.0
2020-07-15 10:50:00,202.54,202.54,202.28,202.28,10166.0,196.1071,196.1071,195.8553,195.8553,10166.0
2020-07-15 10:55:00,202.19,202.24,201.79,201.89,19954.0,195.7682,195.8166,195.3809,195.4777,19954.0
2020-07-15 11:00:00,201.76,201.76,200.81,200.89,7748.0,195.3519,195.3519,194.432,194.5095,7748.0
2020-07-15 11:05:00,200.94,201.24,200.5,200.95,15418.0,194.5579,194.8484,194.1319,194.5676,15418.0
2020-07-15 11:10:00,200.97,201.23,200.87,201.14,27973.0,194.5869,194.8387,194.4901,194.7515,27973.0
2020-07-15 11:15:00,201.12,201.2,200.78,200.96,6319.0,194.7322,194.8096,194.403,194.5773,6319.0
2020-07-15 11:20:00,201.03,201.03,200.43,200.66,8177.0,194.645,194.645,194.0641,194.2868,8177.0
2020-07-15 11:25:00,200.72,201.39,200.68,201.36,9501.0,194.3449,194.9936,194.3062,194.9646,9501.0
2020-07-15 11:30:00,201.3,201.4,201.05,201.06,11271.0,194.9065,195.0033,194.6644,194.6741,11271.0
2020-07-15 11:35:00,201.06,201.22,200.56,200.57,7113.0,194.6741,194.829,194.19,194.1997,7113.0
2020-07-15 11:40:00,200.49,200.84,200.28,200.42,17046.0,194.1222,194.4611,193.9189,194.0544,17046.0
2020-07-15 11:45:00,200.3,200.48,199.82,199.88,2945.0,193.9382,194.1125,193.4735,193.5316,2945.0
2020-07-15 11:50:00,200.09,200.44,200.09,200.44,2473.0,193.7349,194.0738,193.7349,194.0738,2473.0
2020-07-15 11:55:00,200.47,200.48,199.67,199.67,9066.0,194.1028,194.1125,193.3282,193.3282,9066.0
2020-07-15 12:00:00,199.66,199.8,199.28,199.37,9530.0,193.3186,193.4541,192.9506,193.0378,9530.0
2020-07-15 12:05:00,199.41,199.81,199.41,199.64,5915.0,193.0765,193.4638,193.0765,193.2992,5915.0
2020-07-15 12:10:00,199.5,199.81,199.4,199.8,6732.0,193.1636,193.4638,193.0668,193.4541,6732.0
2020-07-15 12:15:00,199.83,200.21,199.72,200.19,4760.0,193.4832,193.8511,193.3766,193.8317,4760.0
2020-07-15 12:20:00,200.16,200.35,199.78,199.79,12003.0,193.8027,193.9866,193.4347,193.4444,12003.0
2020-07-15 12:25:00,199.82,200.34,199.82,200.34,5933.0,193.4735,193.977,193.4735,193.977,5933.0
2020-07-15 12:30:00,200.34,200.41,199.76,199.97,8208.0,193.977,194.0447,193.4154,193.6187,8208.0
2020-07-15 12:35:00,199.96,200.26,199.82,199.9,6626.0,193.609,193.8995,193.4735,193.5509,6626.0
2020-07-15 12:40:00,199.99,200.28,199.98,200.28,2126.0,193.6381,193.9189,193.6284,193.9189,2126.0
2020-07-15 12:45:00,200.21,200.66,200.21,200.55,20859.0,193.8511,194.2868,193.8511,194.1803,20859.0
2020-07-15 12:50:00,200.56,200.72,200.55,200.72,14811.0,194.19,194.3449,194.1803,194.3449,14811.0
2020-07-15 12:55:00,200.67,200.84,200.63,200.76,9198.0,194.2965,194.4611,194.2577,194.3836,9198.0
2020-07-15 13:00:00,200.77,200.81,200.32,200.46,18630.0,194.3933,194.432,193.9576,194.0931,18630.0
2020-07-15 13:05:00,200.47,200.91,200.38,200.81,15019.0,194.1028,194.5289,194.0157,194.432,15019.0
2020-07-15 13:10:00,200.91,201.06,200.76,200.86,26265.0,194.5289,194.6741,194.3836,194.4804,26265.0
2020-07-15 13:15:00,200.92,200.99,200.78,200.82,2142.0,194.5385,194.6063,194.403,194.4417,2142.0
2020-07-15 13:20:00,200.79,200.89,200.68,200.69,85242.0,194.4127,194.5095,194.3062,194.3158,85242.0
2020-07-15 13:25:00,200.72,200.8,200.48,200.8,3310.0,194.3449,194.4223,194.1125,194.4223,3310.0
2020-07-15 13:30:00,200.81,200.93,200.76,200.93,2119.0,194.432,194.5482,194.3836,194.5482,2119.0
2020-07-15 13:35:00,200.92,201.11,200.92,200.97,38961.0,194.5385,194.7225,194.5385,194.5869,38961.0
2020-07-15 13:40:00,200.94,201.02,200.87,201.0,9202.0,194.5579,194.6354,194.4901,194.616,9202.0
2020-07-15 13:45:00,201.07,201.15,200.96,200.96,8381.0,194.6838,194.7612,194.5773,194.5773,8381.0
2020-07-15 13:50:00,200.96,201.06,200.83,200.88,6633.0,194.5773,194.6741,194.4514,194.4998,6633.0
2020-07-15 13:55:00,200.91,200.91,200.63,200.75,17246.0,194.5289,194.5289,194.2577,194.3739,17246.0
2020-07-15 14:00:00,200.68,201.57,200.51,201.53,34403.0,194.3062,195.1679,194.1416,195.1292,34403.0
2020-07-15 14:05:00,201.5,201.69,201.32,201.47,15188.0,195.1001,195.2841,194.9258,195.0711,15188.0
2020-07-15 14:10:00,201.54,201.61,201.48,201.59,9081.0,195.1388,195.2066,195.0807,195.1873,9081.0
2020-07-15 14:15:00,201.59,201.72,201.41,201.51,41340.0,195.1873,195.3131,195.013,195.1098,41340.0
2020-07-15 14:20:00,201.52,201.6,201.32,201.41,12592.0,195.1195,195.1969,194.9258,195.013,12592.0
2020-07-15 14:25:00,201.42,201.62,201.27,201.56,14184.0,195.0227,195.2163,194.8774,195.1582,14184.0
2020-07-15 14:30:00,201.58,201.76,201.53,201.72,4989.0,195.1776,195.3519,195.1292,195.3131,4989.0
2020-07-15 14:35:00,201.65,201.7,201.51,201.56,11980.0,195.2454,195.2938,195.1098,195.1582,11980.0
2020-07-15 14:40:00,201.59,201.65,201.36,201.41,18506.0,195.1873,195.2454,194.9646,195.013,18506.0
2020-07-15 14:45:00,201.39,201.46,201.33,201.38,3495.0,194.9936,195.0614,194.9355,194.9839,3495.0
2020-07-15 14:50:00,201.24,201.27,200.71,200.76,3234.0,194.8484,194.8774,194.3352,194.3836,3234.0
2020-07-15 14:55:00,200.76,201.06,200.76,200.84,15168.0,194.3836,194.6741,194.3836,194.4611,15168.0
2020-07-15 15:00:00,200.92,201.09,200.88,200.95,10403.0,194.5385,194.7031,194.4998,194.5676,10403.0
2020-07-15 15:05:00,200.91,200.93,200.51,200.67,12342.0,194.5289,194.5482,194.1416,194.2965,12342.0
2020-07-15 15:10:00,200.61,200.63,200.4,200.48,8373.0,194.2384,194.2577,194.0351,194.1125,8373.0
2020-07-15 15:15:00,200.46,200.87,200.23,200.87,19058.0,194.0931,194.4901,193.8705,194.4901,19058.0
2020-07-15 15:20:00,200.87,201.0,200.8,200.8,17495.0,194.4901,194.616,194.4223,194.4223,17495.0
2020-07-15 15:25:00,200.84,201.21,200.67,201.2,19567.0,194.4611,194.8193,194.2965,194.8096,19567.0
2020-07-15 15:30:00,201.19,201.45,201.18,201.37,17271.0,194.8,195.0517,194.7903,194.9742,17271.0
2020-07-15 15:35:00,201.41,201.54,201.35,201.37,24499.0,195.013,195.1388,194.9549,194.9742,24499.0
2020-07-15 15:40:00,201.39,201.48,201.16,201.41,37656.0,194.9936,195.0807,194.7709,195.013,37656.0
2020-07-15 15:45:00,201.44,201.77,201.4,201.68,22613.0,195.042,195.3615,195.0033,195.2744,22613.0
2020-07-15 15:50:00,201.67,201.67,201.04,201.08,23643.0,195.2647,195.2647,194.6547,194.6935,23643.0
2020-07-15 15:55:00,201.17,201.53,201.17,201.47,22385.0,194.7806,195.1292,194.7806,195.0711,22385.0
2020-07-16 09:30:00,199.68,200.21,199.46,199.48,19082.0,193.3379,193.8511,193.1249,193.1443,19082.0
2020-07-16 09:35:00,199.22,200.18,199.2,200.18,9823.0,192.8925,193.822,192.8732,193.822,9823.0
2020-07-16 09:40:00,200.17,200.17,199.64,199.86,8478.0,193.8124,193.8124,193.2992,193.5122,8478.0
2020-07-16 09:45:00,199.94,199.95,199.49,199.71,8109.0,193.5897,193.5993,193.154,193.367,8109.0
2020-07-16 09:50:00,199.89,200.14,199.87,199.95,22190.0,193.5413,193.7833,193.5219,193.5993,22190.0
2020-07-16 09:55:00,199.85,199.91,199.43,199.43,11702.0,193.5025,193.5606,193.0959,193.0959,11702.0
2020-07-16 10:00:00,199.48,199.59,198.83,198.86,11319.0,193.1443,193.2508,192.5149,192.544,11319.0
2020-07-16 10:05:00,198.82,199.12,198.7,199.12,18917.0,192.5052,192.7957,192.389,192.7957,18917.0
2020-07-16 10:10:00,199.12,199.22,198.88,199.09,5888.0,192.7957,192.8925,192.5633,192.7667,5888.0
2020-07-16 10:15:00,199.07,199.53,198.98,199.13,21777.0,192.7473,193.1927,192.6602,192.8054,21777.0
2020-07-16 10:20:00,199.04,199.36,199.04,199.1,2826.0,192.7182,193.0281,192.7182,192.7763,2826.0
2020-07-16 10:25:00,199.08,199.31,198.71,199.29,15025.0,192.757,192.9797,192.3987,192.9603,15025.0
2020-07-16 10:30:00,199.2,199.28,199.09,199.28,2503.0,192.8732,192.9506,192.7667,192.9506,2503.0
2020-07-16 10:35:00,199.41,199.41,199.12,199.24,9733.0,193.0765,193.0765,192.7957,192.9119,9733.0
2020-07-16 10:40:00,199.29,199.59,199.27,199.49,17433.0,192.9603,193.2508,192.9409,193.154,17433.0
2020-07-16 10:45:00,199.5,199.6,199.25,199.29,5727.0,193.1636,193.2605,192.9216,192.9603,5727.0
2020-07-16 10:50:00,199.21,199.35,199.05,199.24,10136.0,192.8828,193.0184,192.7279,192.9119,10136.0
2020-07-16 10:55:00,199.14,199.14,198.55,198.65,11449.0,192.8151,192.8151,192.2438,192.3406,11449.0
2020-07-16 11:00:00,198.61,198.71,198.2,198.27,7088.0,192.3019,192.3987,191.9049,191.9727,7088.0
2020-07-16 11:05:00,198.39,198.45,198.08,198.34,7699.0,192.0889,192.147,191.7887,192.0405,7699.0
2020-07-16 11:10:00,198.31,198.54,198.22,198.25,5390.0,192.0114,192.2341,191.9243,191.9533,5390.0
2020-07-16 11:15:00,198.27,198.4,198.09,198.26,6986.0,191.9727,192.0986,191.7984,191.963,6986.0
2020-07-16 11:20:00,198.34,198.54,198.3,198.43,9619.0,192.0405,192.2341,192.0018,192.1276,9619.0
2020-07-16 11:25:00,198.56,198.77,198.55,198.57,3570.0,192.2535,192.4568,192.2438,192.2632,3570.0
2020-07-16 11:30:00,198.53,198.67,198.43,198.55,6756.0,192.2244,192.36,192.1276,192.2438,6756.0
2020-07-16 11:35:00,198.54,198.74,198.46,198.62,7452.0,192.2341,192.4278,192.1567,192.3116,7452.0
2020-07-16 11:40:00,198.7,198.8,198.4,198.4,5601.0,192.389,192.4859,192.0986,192.0986,5601.0
2020-07-16 11:45:00,198.36,198.65,198.36,198.39,4988.0,192.0598,192.3406,192.0598,192.0889,4988.0
2020-07-16 11:50:00,198.54,198.73,198.52,198.67,7781.0,192.2341,192.4181,192.2148,192.36,7781.0
2020-07-16 11:55:00,198.7,198.94,198.7,198.94,3165.0,192.389,192.6214,192.389,192.6214,3165.0
2020-07-16 12:00:00,198.95,199.09,198.78,199.09,4668.0,192.6311,192.7667,192.4665,192.7667,4668.0
2020-07-16 12:05:00,199.03,199.07,198.87,199.02,7470.0,192.7086,192.7473,192.5536,192.6989,7470.0
2020-07-16 12:10:00,198.99,199.14,198.87,198.91,9075.0,192.6698,192.8151,192.5536,192.5924,9075.0
2020-07-16 12:15:00,198.89,198.98,198.79,198.82,3266.0,192.573,192.6602,192.4762,192.5052,3266.0
2020-07-16 12:20:00,198.75,198.76,198.55,198.67,1720.0,192.4375,192.4471,192.2438,192.36,1720.0
2020-07-16 12:25:00,198.74,198.82,198.69,198.75,8624.0,192.4278,192.5052,192.3794,192.4375,8624.0
2020-07-16 12:30:00,198.78,198.99,198.75,198.99,2469.0,192.4665,192.6698,192.4375,192.6698,2469.0
2020-07-16 12:35:00,199.01,199.1,198.97,199.02,2168.0,192.6892,192.7763,192.6505,192.6989,2168.0
2020-07-16 12:40:00,199.08,199.36,199.07,199.35,9528.0,192.757,193.0281,192.7473,193.0184,9528.0
2020-07-16 12:45:00,199.39,199.4,199.23,199.23,3153.0,193.0571,193.0668,192.9022,192.9022,3153.0
2020-07-16 12:50:00,199.23,199.36,199.15,199.32,4038.0,192.9022,193.0281,192.8248,192.9894,4038.0
2020-07-16 12:55:00,199.34,199.37,199.11,199.14,8157.0,193.0087,193.0378,192.786,192.8151,8157.0
2020-07-16 13:00:00,199.16,199.42,199.16,199.31,6285.0,192.8344,193.0862,192.8344,192.9797,6285.0
2020-07-16 13:05:00,199.41,199.51,199.41,199.47,321.0,193.0765,193.1733,193.0765,193.1346,321.0
2020-07-16 13:10:00,199.59,199.97,199.59,199.97,2140.0,193.2508,193.6187,193.2508,193.6187,2140.0
2020-07-16 13:15:00,200.02,200.03,199.83,199.88,7737.0,193.6671,193.6768,193.4832,193.5316,7737.0
2020-07-16 13:20:00,199.83,199.86,199.75,199.79,2419.0,193.4832,193.5122,193.4057,193.4444,2419.0
2020-07-16 13:25:00,199.84,199.98,199.84,199.93,5026.0,193.4928,193.6284,193.4928,193.58,5026.0
2020-07-16 13:30:00,200.01,200.02,199.82,199.85,3986.0,193.6574,193.6671,193.4735,193.5025,3986.0
2020-07-16 13:35:00,199.86,199.94,199.71,199.78,5527.0,193.5122,193.5897,193.367,193.4347,5527.0
2020-07-16 13:40:00,199.82,199.83,199.5,199.6,11158.0,193.4735,193.4832,193.1636,193.2605,11158.0
2020-07-16 13:45:00,199.63,199.89,199.57,199.88,3361.0,193.2895,193.5413,193.2314,193.5316,3361.0
2020-07-16 13:50:00,199.86,200.01,199.86,199.94,8584.0,193.5122,193.6574,193.5122,193.5897,8584.0
2020-07-16 13:55:00,199.92,199.93,199.6,199.6,8525.0,193.5703,193.58,193.2605,193.2605,8525.0
2020-07-16 14:00:00,199.55,199.85,199.55,199.72,13484.0,193.212,193.5025,193.212,193.3766,13484.0
2020-07-16 14:05:00,199.76,200.04,199.71,199.97,6519.0,193.4154,193.6865,193.367,193.6187,6519.0
2020-07-16 14:10:00,199.99,200.09,199.89,199.96,7510.0,193.6381,193.7349,193.5413,193.609,7510.0
2020-07-16 14:15:00,200.03,200.09,199.92,199.92,2750.0,193.6768,193.7349,193.5703,193.5703,2750.0
2020-07-16 14:20:00,199.95,200.2,199.95,200.18,911.0,193.5993,193.8414,193.5993,193.822,911.0
2020-07-16 14:25:00,200.16,200.17,200.1,200.15,3150.0,193.8027,193.8124,193.7446,193.793,3150.0
2020-07-16 14:30:00,200.19,200.25,200.04,200.22,10002.0,193.8317,193.8898,193.6865,193.8608,10002.0
2020-07-16 14:35:00,200.21,200.27,200.13,200.17,6399.0,193.8511,193.9092,193.7736,193.8124,6399.0
2020-07-16 14:40:00,200.14,200.27,200.03,200.03,16143.0,193.7833,193.9092,193.6768,193.6768,16143.0
2020-07-16 14:45:00,199.97,200.07,199.66,199.68,2518.0,193.6187,193.7155,193.3186,193.3379,2518.0
2020-07-16 14:50:00,199.59,199.78,199.52,199.52,8043.0,193.2508,193.4347,193.183,193.183,8043.0
2020-07-16 14:55:00,199.61,199.72,199.36,199.36,5564.0,193.2701,193.3766,193.0281,193.0281,5564.0
2020-07-16 15:00:00,199.45,199.62,199.36,199.56,9947.0,193.1152,193.2798,193.0281,193.2217,9947.0
2020-07-16 15:05:00,199.57,199.82,199.57,199.71,7267.0,193.2314,193.4735,193.2314,193.367,7267.0
2020-07-16 15:10:00,199.63,199.67,199.44,199.47,7434.0,193.2895,193.3282,193.1055,193.1346,7434.0
2020-07-16 15:15:00,199.51,199.84,199.47,199.79,24443.0,193.1733,193.4928,193.1346,193.4444,24443.0
2020-07-16 15:20:00,199.8,199.92,199.78,199.83,386274.0,193.4541,193.5703,193.4347,193.4832,386274.0
2020-07-16 15:25:00,199.83,200.26,199.73,200.21,48997.0,193.4832,193.8995,193.3863,193.8511,48997.0
2020-07-16 15:30:00,200.2,200.4,200.09,200.4,21949.0,193.8414,194.0351,193.7349,194.0351,21949.0
2020-07-16 15:35:00,200.35,200.57,200.28,200.45,21403.0,193.9866,194.1997,193.9189,194.0835,21403.0
2020-07-16 15:40:00,200.44,200.46,200.01,200.04,249778.0,194.0738,194.0931,193.6574,193.6865,249778.0
2020-07-16 15:45:00,200.03,200.23,199.97,200.05,22717.0,193.6768,193.8705,193.6187,193.6962,22717.0
2020-07-16 15:50:00,199.99,199.99,199.56,199.92,245566.0,193.6381,193.6381,193.2217,193.5703,245566.0
2020-07-16 15:55:00,199.94,200.06,199.8,200.0,61670.0,193.5897,193.7059,193.4541,193.6478,61670.0
2020-07-17 09:30:00,200.91,200.91,200.5,200.67,16972.0,194.5289,194.5289,194.1319,194.2965,16972.0
2020-07-17 09:35:00,200.72,200.81,200.47,200.52,6822.0,194.3449,194.432,194.1028,194.1512,6822.0
2020-07-17 09:40:00,200.48,200.48,199.81,199.82,11474.0,194.1125,194.1125,193.4638,193.4735,11474.0
2020-07-17 09:45:00,199.88,199.95,199.52,199.65,13400.0,193.5316,193.5993,193.183,193.3089,13400.0
2020-07-17 09:50:00,199.66,199.98,199.66,199.89,7146.0,193.3186,193.6284,193.3186,193.5413,7146.0
2020-07-17 09:55:00,199.86,200.13,199.86,200.1,6236.0,193.5122,193.7736,193.5122,193.7446,6236.0
2020-07-17 10:00:00,200.07,200.16,199.64,199.75,25396.0,193.7155,193.8027,193.2992,193.4057,25396.0
2020-07-17 10:05:00,199.8,200.14,199.8,199.98,19578.0,193.4541,193.7833,193.4541,193.6284,19578.0
2020-07-17 10:10:00,199.96,200.05,199.8,199.98,5064.0,193.609,193.6962,193.4541,193.6284,5064.0
2020-07-17 10:15:00,199.97,200.07,199.68,199.68,3765.0,193.6187,193.7155,193.3379,193.3379,3765.0
2020-07-17 10:20:00,199.7,199.85,199.33,199.34,2902.0,193.3573,193.5025,192.999,193.0087,2902.0
2020-07-17 10:25:00,199.37,199.42,199.08,199.25,14932.0,193.0378,193.0862,192.757,192.9216,14932.0
2020-07-17 10:30:00,199.35,199.36,199.11,199.27,9778.0,193.0184,193.0281,192.786,192.9409,9778.0
2020-07-17 10:35:00,199.31,199.62,199.3,199.45,6660.0,192.9797,193.2798,192.97,193.1152,6660.0
2020-07-17 10:40:00,199.51,199.66,199.51,199.64,4834.0,193.1733,193.3186,193.1733,193.2992,4834.0
2020-07-17 10:45:00,199.33,199.71,199.33,199.68,1857.0,192.999,193.367,192.999,193.3379,1857.0
2020-07-17 10:50:00,199.64,199.88,199.64,199.82,8150.0,193.2992,193.5316,193.2992,193.4735,8150.0
2020-07-17 10:55:00,199.84,199.98,199.84,199.93,3128.0,193.4928,193.6284,193.4928,193.58,3128.0
2020-07-17 11:00:00,199.95,200.14,199.91,200.11,3934.0,193.5993,193.7833,193.5606,193.7543,3934.0
2020-07-17 11:05:00,200.09,200.24,200.06,200.23,3796.0,193.7349,193.8801,193.7059,193.8705,3796.0
2020-07-17 11:10:00,200.35,200.37,200.24,200.26,4525.0,193.9866,194.006,193.8801,193.8995,4525.0
2020-07-17 11:15:00,200.12,200.28,200.11,200.16,2594.0,193.7639,193.9189,193.7543,193.8027,2594.0
2020-07-17 11:20:00,200.14,200.25,200.12,200.15,9846.0,193.7833,193.8898,193.7639,193.793,9846.0
2020-07-17 11:25:00,200.15,200.31,200.08,200.3,2148.0,193.793,193.9479,193.7252,193.9382,2148.0
2020-07-17 11:30:00,200.35,200.35,200.18,200.19,10029.0,193.9866,193.9866,193.822,193.8317,10029.0
2020-07-17 11:35:00,200.21,200.26,200.11,200.18,4620.0,193.8511,193.8995,193.7543,193.822,4620.0
2020-07-17 11:40:00,200.27,200.33,199.97,199.99,4806.0,193.9092,193.9673,193.6187,193.6381,4806.0
2020-07-17 11:45:00,199.99,200.04,199.76,199.89,7889.0,193.6381,193.6865,193.4154,193.5413,7889.0
2020-07-17 11:50:00,199.83,200.27,199.83,200.27,4138.0,193.4832,193.9092,193.4832,193.9092,4138.0
2020-07-17 11:55:00,200.27,200.43,200.27,200.34,4750.0,193.9092,194.0641,193.9092,193.977,4750.0
2020-07-17 12:00:00,200.32,200.4,200.27,200.38,5183.0,193.9576,194.0351,193.9092,194.0157,5183.0
2020-07-17 12:05:00,200.39,200.59,200.38,200.59,14743.0,194.0254,194.219,194.0157,194.219,14743.0
2020-07-17 12:10:00,200.58,200.58,200.47,200.5,2375.0,194.2093,194.2093,194.1028,194.1319,2375.0
2020-07-17 12:15:00,200.47,200.54,200.43,200.43,3185.0,194.1028,194.1706,194.0641,194.0641,3185.0
2020-07-17 12:20:00,200.41,200.58,200.36,200.55,3389.0,194.0447,194.2093,193.9963,194.1803,3389.0
2020-07-17 12:25:00,200.55,200.58,200.41,200.42,8873.0,194.1803,194.2093,194.0447,194.0544,8873.0
2020-07-17 12:30:00,200.41,200.53,200.35,200.4,4867.0,194.0447,194.1609,193.9866,194.0351,4867.0
2020-07-17 12:35:00,200.45,200.56,200.41,200.48,17793.0,194.0835,194.19,194.0447,194.1125,17793.0
2020-07-17 12:40:00,200.49,200.57,200.43,200.46,4774.0,194.1222,194.1997,194.0641,194.0931,4774.0
2020-07-17 12:45:00,200.47,200.55,200.42,200.45,2878.0,194.1028,194.1803,194.0544,194.0835,2878.0
2020-07-17 12:50:00,200.49,200.49,200.4,200.43,979.0,194.1222,194.1222,194.0351,194.0641,979.0
2020-07-17 12:55:00,200.39,200.39,200.19,200.32,3653.0,194.0254,194.0254,193.8317,193.9576,3653.0
2020-07-17 13:00:00,200.34,200.35,200.2,200.35,2076.0,193.977,193.9866,193.8414,193.9866,2076.0
2020-07-17 13:05:00,200.39,200.47,200.37,200.46,2000.0,194.0254,194.1028,194.006,194.0931,2000.0
2020-07-17 13:10:00,200.45,200.46,200.24,200.27,3565.0,194.0835,194.0931,193.8801,193.9092,3565.0
2020-07-17 13:15:00,200.27,200.32,200.0,200.1,26012.0,193.9092,193.9576,193.6478,193.7446,26012.0
2020-07-17 13:20:00,200.11,200.41,200.1,200.4,5098.0,193.7543,194.0447,193.7446,194.0351,5098.0
2020-07-17 13:25:00,200.4,200.44,200.29,200.38,2565.0,194.0351,194.0738,193.9285,194.0157,2565.0
2020-07-17 13:30:00,200.38,200.4,200.23,200.25,3359.0,194.0157,194.0351,193.8705,193.8898,3359.0
2020-07-17 13:35:00,200.25,200.32,200.17,200.28,4896.0,193.8898,193.9576,193.8124,193.9189,4896.0
2020-07-17 13:40:00,200.31,200.37,200.31,200.36,2829.0,193.9479,194.006,193.9479,193.9963,2829.0
2020-07-17 13:45:00,200.32,200.36,200.3,200.36,1826.0,193.9576,193.9963,193.9382,193.9963,1826.0
2020-07-17 13:50:00,200.32,200.36,200.27,200.3,2917.0,193.9576,193.9963,193.9092,193.9382,2917.0
2020-07-17 13:55:00,200.2,200.32,200.19,200.3,1722.0,193.8414,193.9576,193.8317,193.9382,1722.0
2020-07-17 14:00:00,200.31,200.66,200.31,200.65,5262.0,193.9479,194.2868,193.9479,194.2771,5262.0
2020-07-17 14:05:00,200.6,200.81,200.6,200.8,4221.0,194.2287,194.432,194.2287,194.4223,4221.0
2020-07-17 14:10:00,200.8,200.93,200.74,200.93,11677.0,194.4223,194.5482,194.3643,194.5482,11677.0
2020-07-17 14:15:00,200.93,201.0,200.91,200.97,3879.0,194.5482,194.616,194.5289,194.5869,3879.0
2020-07-17 14:20:00,201.01,201.01,200.81,200.86,7117.0,194.6257,194.6257,194.432,194.4804,7117.0
2020-07-17 14:25:00,200.85,200.9,200.84,200.88,2022.0,194.4708,194.5192,194.4611,194.4998,2022.0
2020-07-17 14:30:00,200.88,200.9,200.74,200.82,4799.0,194.4998,194.5192,194.3643,194.4417,4799.0
2020-07-17 14:35:00,200.77,200.92,200.73,200.92,4643.0,194.3933,194.5385,194.3546,194.5385,4643.0
2020-07-17 14:40:00,200.92,200.98,200.89,200.97,4464.0,194.5385,194.5966,194.5095,194.5869,4464.0
2020-07-17 14:45:00,201.0,201.03,200.91,200.98,6904.0,194.616,194.645,194.5289,194.5966,6904.0
2020-07-17 14:50:00,201.0,201.31,200.99,201.2,6418.0,194.616,194.9161,194.6063,194.8096,6418.0
2020-07-17 14:55:00,201.22,201.27,201.07,201.07,4054.0,194.829,194.8774,194.6838,194.6838,4054.0
2020-07-17 15:00:00,201.06,201.09,200.74,200.85,9907.0,194.6741,194.7031,194.3643,194.4708,9907.0
2020-07-17 15:05:00,200.87,201.1,200.78,200.95,9237.0,194.4901,194.7128,194.403,194.5676,9237.0
2020-07-17 15:10:00,200.94,200.96,200.85,200.96,2850.0,194.5579,194.5773,194.4708,194.5773,2850.0
2020-07-17 15:15:00,200.92,201.07,200.78,201.05,12779.0,194.5385,194.6838,194.403,194.6644,12779.0
2020-07-17 15:20:00,201.06,201.14,201.0,201.06,19757.0,194.6741,194.7515,194.616,194.6741,19757.0
2020-07-17 15:25:00,201.12,201.18,201.08,201.16,12616.0,194.7322,194.7903,194.6935,194.7709,12616.0
2020-07-17 15:30:00,201.15,201.22,201.04,201.18,12505.0,194.7612,194.829,194.6547,194.7903,12505.0
2020-07-17 15:35:00,201.19,201.38,201.17,201.19,17498.0,194.8,194.9839,194.7806,194.8,17498.0
2020-07-17 15:40:00,201.2,201.21,201.0,201.16,15616.0,194.8096,194.8193,194.616,194.7709,15616.0
2020-07-17 15:45:00,201.15,201.16,200.88,200.96,265726.0,194.7612,194.7709,194.4998,194.5773,265726.0
2020-07-17 15:50:00,200.97,200.97,200.62,200.62,16161.0,194.5869,194.5869,194.2481,194.2481,16161.0
2020-07-17 15:55:00,200.64,200.84,200.64,200.72,40729.0,194.2674,194.4611,194.2674,194.3449,40729.0
2020-07-20 09:30:00,201.19,201.69,201.0,201.26,19188.0,194.8,195.2841,194.616,194.8677,19188.0
2020-07-20 09:35:00,201.41,201.41,200.36,200.99,11945.0,195.013,195.013,193.9963,194.6063,11945.0
2020-07-20 09:40:00,200.99,201.02,200.63,200.96,12740.0,194.6063,194.6354,194.2577,194.5773,12740.0
2020-07-20 09:45:00,200.87,201.42,200.8,201.19,20074.0,194.4901,195.0227,194.4223,194.8,20074.0
2020-07-20 09:50:00,201.19,201.91,201.19,201.78,22811.0,194.8,195.4971,194.8,195.3712,22811.0
2020-07-20 09:55:00,201.89,201.94,201.55,201.73,13547.0,195.4777,195.5261,195.1485,195.3228,13547.0
2020-07-20 10:00:00,201.84,202.05,201.63,202.03,10207.0,195.4293,195.6326,195.226,195.6133,10207.0
2020-07-20 10:05:00,201.96,202.43,201.96,202.37,4261.0,195.5455,196.0006,195.5455,195.9425,4261.0
2020-07-20 10:10:00,202.34,202.58,202.26,202.48,12276.0,195.9134,196.1458,195.836,196.049,12276.0
2020-07-20 10:15:00,202.62,202.65,202.4,202.64,3790.0,196.1845,196.2136,195.9715,196.2039,3790.0
2020-07-20 10:20:00,202.7,203.02,202.62,203.01,22298.0,196.262,196.5718,196.1845,196.5622,22298.0
2020-07-20 10:25:00,202.99,203.21,202.97,203.16,10002.0,196.5428,196.7558,196.5234,196.7074,10002.0
2020-07-20 10:30:00,203.17,203.23,202.96,203.04,7883.0,196.7171,196.7752,196.5137,196.5912,7883.0
2020-07-20 10:35:00,203.09,203.38,203.08,203.18,9511.0,196.6396,196.9204,196.6299,196.7268,9511.0
2020-07-20 10:40:00,203.21,203.41,203.17,203.21,10692.0,196.7558,196.9495,196.7171,196.7558,10692.0
2020-07-20 10:45:00,203.17,203.31,203.04,203.15,7938.0,196.7171,196.8526,196.5912,196.6977,7938.0
2020-07-20 10:50:00,203.15,203.16,203.02,203.09,8139.0,196.6977,196.7074,196.5718,196.6396,8139.0
2020-07-20 10:55:00,203.13,203.22,202.93,203.03,9501.0,196.6783,196.7655,196.4847,196.5815,9501.0
2020-07-20 11:00:00,203.08,203.12,202.87,202.93,11470.0,196.6299,196.6687,196.4266,196.4847,11470.0
2020-07-20 11:05:00,202.96,203.04,202.86,202.87,6292.0,196.5137,196.5912,196.4169,196.4266,6292.0
2020-07-20 11:10:00,202.89,203.26,202.89,203.24,10684.0,196.446,196.8042,196.446,196.7849,10684.0
2020-07-20 11:15:00,203.25,203.43,203.25,203.33,6281.0,196.7945,196.9688,196.7945,196.872,6281.0
2020-07-20 11:20:00,203.32,203.32,203.08,203.19,9535.0,196.8623,196.8623,196.6299,196.7364,9535.0
2020-07-20 11:25:00,203.26,203.47,203.25,203.47,3200.0,196.8042,197.0075,196.7945,197.0075,3200.0
2020-07-20 11:30:00,203.5,203.54,203.37,203.53,4116.0,197.0366,197.0753,196.9107,197.0656,4116.0
2020-07-20 11:35:00,203.45,203.73,203.44,203.67,4409.0,196.9882,197.2593,196.9785,197.2012,4409.0
2020-07-20 11:40:00,203.71,203.71,203.63,203.71,9353.0,197.2399,197.2399,197.1625,197.2399,9353.0
2020-07-20 11:45:00,203.68,203.86,203.68,203.86,1635.0,197.2109,197.3852,197.2109,197.3852,1635.0
2020-07-20 11:50:00,203.84,203.9,203.7,203.72,1770.0,197.3658,197.4239,197.2302,197.2496,1770.0
2020-07-20 11:55:00,203.74,203.8,203.68,203.75,7848.0,197.269,197.3271,197.2109,197.2787,7848.0
2020-07-20 12:00:00,203.77,203.78,203.41,203.64,9911.0,197.298,197.3077,196.9495,197.1721,9911.0
2020-07-20 12:05:00,203.67,203.8,203.67,203.74,4233.0,197.2012,197.3271,197.2012,197.269,4233.0
2020-07-20 12:10:00,203.83,203.94,203.83,203.94,1567.0,197.3561,197.4626,197.3561,197.4626,1567.0
2020-07-20 12:15:00,203.95,204.02,203.89,203.98,7009.0,197.4723,197.5401,197.4142,197.5013,7009.0
2020-07-20 12:20:00,203.93,203.99,203.88,203.94,2735.0,197.4529,197.511,197.4045,197.4626,2735.0
2020-07-20 12:25:00,203.95,203.96,203.7,203.73,15449.0,197.4723,197.482,197.2302,197.2593,15449.0
2020-07-20 12:30:00,203.76,203.77,203.66,203.77,3472.0,197.2883,197.298,197.1915,197.298,3472.0
2020-07-20 12:35:00,203.84,203.95,203.78,203.95,3976.0,197.3658,197.4723,197.3077,197.4723,3976.0
2020-07-20 12:40:00,203.97,204.03,203.97,204.01,1045.0,197.4917,197.5498,197.4917,197.5304,1045.0
2020-07-20 12:45:00,204.01,204.05,203.92,203.99,2261.0,197.5304,197.5691,197.4433,197.511,2261.0
2020-07-20 12:50:00,203.95,204.03,203.91,204.0,4406.0,197.4723,197.5498,197.4336,197.5207,4406.0
2020-07-20 12:55:00,204.03,204.03,203.88,204.03,6197.0,197.5498,197.5498,197.4045,197.5498,6197.0
2020-07-20 13:00:00,204.08,204.15,204.07,204.13,3409.0,197.5982,197.6659,197.5885,197.6466,3409.0
2020-07-20 13:05:00,204.1,204.17,204.06,204.13,3424.0,197.6175,197.6853,197.5788,197.6466,3424.0
2020-07-20 13:10:00,204.13,204.19,204.09,204.1,7559.0,197.6466,197.7047,197.6079,197.6175,7559.0
2020-07-20 13:15:00,204.16,204.23,204.14,204.22,7269.0,197.6756,197.7434,197.6563,197.7337,7269.0
2020-07-20 13:20:00,204.24,204.26,204.22,204.25,3285.0,197.7531,197.7725,197.7337,197.7628,3285.0
2020-07-20 13:25:00,204.24,204.27,204.13,204.25,6865.0,197.7531,197.7821,197.6466,197.7628,6865.0
2020-07-20 13:30:00,204.27,204.27,204.16,204.23,4088.0,197.7821,197.7821,197.6756,197.7434,4088.0
2020-07-20 13:35:00,204.2,204.23,204.13,204.17,7119.0,197.7144,197.7434,197.6466,197.6853,7119.0
2020-07-20 13:40:00,204.32,204.51,204.32,204.42,7320.0,197.8305,198.0145,197.8305,197.9274,7320.0
2020-07-20 13:45:00,204.38,204.54,204.38,204.52,3849.0,197.8886,198.0436,197.8886,198.0242,3849.0
2020-07-20 13:50:00,204.58,204.65,204.45,204.49,8814.0,198.0823,198.1501,197.9564,197.9951,8814.0
2020-07-20 13:55:00,204.5,204.52,204.36,204.42,4357.0,198.0048,198.0242,197.8693,197.9274,4357.0
2020-07-20 14:00:00,204.42,204.47,204.32,204.44,3965.0,197.9274,197.9758,197.8305,197.9467,3965.0
2020-07-20 14:05:00,204.49,204.55,204.43,204.5,7288.0,197.9951,198.0532,197.9371,198.0048,7288.0
2020-07-20 14:10:00,204.5,204.67,204.44,204.65,5996.0,198.0048,198.1694,197.9467,198.1501,5996.0
2020-07-20 14:15:00,204.67,204.67,204.57,204.66,13586.0,198.1694,198.1694,198.0726,198.1597,13586.0
2020-07-20 14:20:00,204.63,204.74,204.63,204.68,5051.0,198.1307,198.2372,198.1307,198.1791,5051.0
2020-07-20 14:25:00,204.78,204.78,204.65,204.72,2023.0,198.2759,198.2759,198.1501,198.2178,2023.0
2020-07-20 14:30:00,204.74,204.95,204.73,204.9,11217.0,198.2372,198.4405,198.2275,198.3921,11217.0
2020-07-20 14:35:00,204.91,204.92,204.8,204.84,6912.0,198.4018,198.4115,198.2953,198.334,6912.0
2020-07-20 14:40:00,204.86,204.95,204.85,204.86,5968.0,198.3534,198.4405,198.3437,198.3534,5968.0
2020-07-20 14:45:00,204.91,204.99,204.86,204.97,8956.0,198.4018,198.4793,198.3534,198.4599,8956.0
2020-07-20 14:50:00,204.99,205.02,204.95,204.99,6609.0,198.4793,198.5083,198.4405,198.4793,6609.0
2020-07-20 14:55:00,204.97,205.08,204.96,205.06,5010.0,198.4599,198.5664,198.4502,198.547,5010.0
2020-07-20 15:00:00,205.03,205.12,205.0,205.09,8086.0,198.518,198.6051,198.489,198.5761,8086.0
2020-07-20 15:05:00,205.12,205.16,205.08,205.1,3704.0,198.6051,198.6439,198.5664,198.5858,3704.0
2020-07-20 15:10:00,205.14,205.18,205.0,205.12,22439.0,198.6245,198.6632,198.489,198.6051,22439.0
2020-07-20 15:15:00,205.16,205.46,205.1,205.39,18342.0,198.6439,198.9343,198.5858,198.8666,18342.0
2020-07-20 15:20:00,205.38,205.48,205.36,205.45,8916.0,198.8569,198.9537,198.8375,198.9247,8916.0
2020-07-20 15:25:00,205.42,205.62,205.42,205.58,12459.0,198.8956,199.0893,198.8956,199.0505,12459.0
2020-07-20 15:30:00,205.62,205.8,205.61,205.78,13392.0,199.0893,199.2635,199.0796,199.2442,13392.0
2020-07-20 15:35:00,205.8,205.93,205.78,205.88,28554.0,199.2635,199.3894,199.2442,199.341,28554.0
2020-07-20 15:40:00,205.9,205.92,205.69,205.71,11677.0,199.3604,199.3797,199.157,199.1764,11677.0
2020-07-20 15:45:00,205.74,205.97,205.66,205.94,33615.0,199.2054,199.4281,199.128,199.3991,33615.0
2020-07-20 15:50:00,205.95,206.07,205.82,205.98,26217.0,199.4088,199.525,199.2829,199.4378,26217.0
2020-07-20 15:55:00,205.87,205.98,205.63,205.63,21096.0,199.3313,199.4378,199.0989,199.0989,21096.0
2020-07-21 09:30:00,207.24,207.24,206.24,206.59,22506.0,200.6578,200.6578,199.6896,200.0285,22506.0
2020-07-21 09:35:00,206.49,206.49,205.3,205.39,7215.0,199.9316,199.9316,198.7794,198.8666,7215.0
2020-07-21 09:40:00,205.34,205.55,205.07,205.08,23045.0,198.8182,199.0215,198.5567,198.5664,23045.0
2020-07-21 09:45:00,205.09,205.64,205.09,205.64,11451.0,198.5761,199.1086,198.5761,199.1086,11451.0
2020-07-21 09:50:00,205.61,205.94,205.36,205.89,8505.0,199.0796,199.3991,198.8375,199.3507,8505.0
2020-07-21 09:55:00,205.94,206.04,205.79,205.83,17419.0,199.3991,199.4959,199.2539,199.2926,17419.0
2020-07-21 10:00:00,205.74,205.87,205.47,205.87,38344.0,199.2054,199.3313,198.944,199.3313,38344.0
2020-07-21 10:05:00,205.88,205.88,205.31,205.32,14339.0,199.341,199.341,198.7891,198.7988,14339.0
2020-07-21 10:10:00,205.31,205.33,205.03,205.24,14366.0,198.7891,198.8085,198.518,198.7213,14366.0
2020-07-21 10:15:00,205.2,205.92,205.2,205.89,14753.0,198.6826,199.3797,198.6826,199.3507,14753.0
2020-07-21 10:20:00,205.94,205.95,205.66,205.71,20014.0,199.3991,199.4088,199.128,199.1764,20014.0
2020-07-21 10:25:00,205.6,205.66,204.9,205.12,24104.0,199.0699,199.128,198.3921,198.6051,24104.0
2020-07-21 10:30:00,205.23,205.39,205.1,205.14,8336.0,198.7116,198.8666,198.5858,198.6245,8336.0
2020-07-21 10:35:00,205.16,205.28,204.88,204.97,10046.0,198.6439,198.7601,198.3728,198.4599,10046.0
2020-07-21 10:40:00,204.94,205.07,204.53,204.58,18807.0,198.4309,198.5567,198.0339,198.0823,18807.0
2020-07-21 10:45:00,204.57,204.87,204.57,204.76,13859.0,198.0726,198.3631,198.0726,198.2566,13859.0
2020-07-21 10:50:00,204.81,205.33,204.81,205.33,15186.0,198.305,198.8085,198.305,198.8085,15186.0
2020-07-21 10:55:00,205.35,205.4,205.03,205.2,4826.0,198.8278,198.8762,198.518,198.6826,4826.0
2020-07-21 11:00:00,205.26,205.37,205.15,205.25,1966.0,198.7407,198.8472,198.6342,198.731,1966.0
2020-07-21 11:05:00,205.27,205.28,204.93,204.98,6793.0,198.7504,198.7601,198.4212,198.4696,6793.0
2020-07-21 11:10:00,204.91,204.97,204.5,204.94,11579.0,198.4018,198.4599,198.0048,198.4309,11579.0
2020-07-21 11:15:00,204.95,205.21,204.89,204.98,5263.0,198.4405,198.6923,198.3824,198.4696,5263.0
2020-07-21 11:20:00,205.05,205.2,204.95,205.07,3643.0,198.5374,198.6826,198.4405,198.5567,3643.0
2020-07-21 11:25:00,205.1,205.17,204.83,204.95,3883.0,198.5858,198.6536,198.3243,198.4405,3883.0
2020-07-21 11:30:00,205.04,205.17,204.91,204.97,8061.0,198.5277,198.6536,198.4018,198.4599,8061.0
2020-07-21 11:35:00,204.95,204.95,204.74,204.84,2496.0,198.4405,198.4405,198.2372,198.334,2496.0
2020-07-21 11:40:00,204.78,204.82,204.66,204.72,8172.0,198.2759,198.3147,198.1597,198.2178,8172.0
2020-07-21 11:45:00,204.72,204.72,204.34,204.37,5969.0,198.2178,198.2178,197.8499,197.879,5969.0
2020-07-21 11:50:00,204.35,204.38,204.22,204.25,1897.0,197.8596,197.8886,197.7337,197.7628,1897.0
2020-07-21 11:55:00,204.21,204.38,204.04,204.34,16181.0,197.724,197.8886,197.5594,197.8499,16181.0
2020-07-21 12:00:00,204.32,204.35,204.0,204.13,2786.0,197.8305,197.8596,197.5207,197.6466,2786.0
2020-07-21 12:05:00,204.22,204.22,204.06,204.12,8687.0,197.7337,197.7337,197.5788,197.6369,8687.0
2020-07-21 12:10:00,204.17,204.42,204.13,204.37,5790.0,197.6853,197.9274,197.6466,197.879,5790.0
2020-07-21 12:15:00,204.4,204.47,204.26,204.27,3669.0,197.908,197.9758,197.7725,197.7821,3669.0
2020-07-21 12:20:00,204.22,204.4,204.22,204.23,1810.0,197.7337,197.908,197.7337,197.7434,1810.0
2020-07-21 12:25:00,204.3,204.46,204.3,204.46,10401.0,197.8112,197.9661,197.8112,197.9661,10401.0
2020-07-21 12:30:00,204.43,204.55,204.38,204.5,15761.0,197.9371,198.0532,197.8886,198.0048,15761.0
2020-07-21 12:35:00,204.47,204.47,204.28,204.31,14305.0,197.9758,197.9758,197.7918,197.8209,14305.0
2020-07-21 12:40:00,204.28,204.51,204.19,204.5,6699.0,197.7918,198.0145,197.7047,198.0048,6699.0
2020-07-21 12:45:00,204.59,204.6,204.26,204.26,12592.0,198.092,198.1017,197.7725,197.7725,12592.0
2020-07-21 12:50:00,204.3,204.39,204.27,204.36,9250.0,197.8112,197.8983,197.7821,197.8693,9250.0
2020-07-21 12:55:00,204.48,204.68,204.43,204.68,2446.0,197.9855,198.1791,197.9371,198.1791,2446.0
2020-07-21 13:00:00,204.69,204.69,204.5,204.51,3509.0,198.1888,198.1888,198.0048,198.0145,3509.0
2020-07-21 13:05:00,204.51,204.63,204.48,204.53,2921.0,198.0145,198.1307,197.9855,198.0339,2921.0
2020-07-21 13:10:00,204.53,204.55,204.43,204.45,2693.0,198.0339,198.0532,197.9371,197.9564,2693.0
2020-07-21 13:15:00,204.27,204.46,204.19,204.46,5576.0,197.7821,197.9661,197.7047,197.9661,5576.0
2020-07-21 13:20:00,204.46,204.56,204.34,204.43,14941.0,197.9661,198.0629,197.8499,197.9371,14941.0
2020-07-21 13:25:00,204.41,204.84,204.35,204.78,6421.0,197.9177,198.334,197.8596,198.2759,6421.0
2020-07-21 13:30:00,204.75,205.0,204.75,204.94,29092.0,198.2469,198.489,198.2469,198.4309,29092.0
2020-07-21 13:35:00,204.96,205.0,204.86,204.95,5696.0,198.4502,198.489,198.3534,198.4405,5696.0
2020-07-21 13:40:00,204.98,205.04,204.9,204.99,5696.0,198.4696,198.5277,198.3921,198.4793,5696.0
2020-07-21 13:45:00,204.97,205.17,204.97,205.17,9119.0,198.4599,198.6536,198.4599,198.6536,9119.0
2020-07-21 13:50:00,205.17,205.37,205.13,205.25,9988.0,198.6536,198.8472,198.6148,198.731,9988.0
2020-07-21 13:55:00,205.29,205.29,205.05,205.14,8805.0,198.7697,198.7697,198.5374,198.6245,8805.0
2020-07-21 14:00:00,205.17,205.39,205.17,205.28,18446.0,198.6536,198.8666,198.6536,198.7601,18446.0
2020-07-21 14:05:00,205.3,205.66,205.3,205.66,7148.0,198.7794,199.128,198.7794,199.128,7148.0
2020-07-21 14:10:00,205.67,205.71,205.53,205.58,8162.0,199.1377,199.1764,199.0021,199.0505,8162.0
2020-07-21 14:15:00,205.6,205.68,205.3,205.3,2305.0,199.0699,199.1474,198.7794,198.7794,2305.0
2020-07-21 14:20:00,205.32,205.61,205.32,205.48,14869.0,198.7988,199.0796,198.7988,198.9537,14869.0
2020-07-21 14:25:00,205.52,205.57,205.46,205.5,5790.0,198.9924,199.0408,198.9343,198.9731,5790.0
2020-07-21 14:30:00,205.5,205.5,205.19,205.22,6956.0,198.9731,198.9731,198.6729,198.702,6956.0
2020-07-21 14:35:00,205.25,205.29,205.14,205.16,7992.0,198.731,198.7697,198.6245,198.6439,7992.0
2020-07-21 14:40:00,205.15,205.21,205.0,205.02,5551.0,198.6342,198.6923,198.489,198.5083,5551.0
2020-07-21 14:45:00,205.12,205.2,205.02,205.16,25891.0,198.6051,198.6826,198.5083,198.6439,25891.0
2020-07-21 14:50:00,205.14,205.23,205.06,205.23,4595.0,198.6245,198.7116,198.547,198.7116,4595.0
2020-07-21 14:55:00,205.27,205.29,205.06,205.1,3194.0,198.7504,198.7697,198.547,198.5858,3194.0
2020-07-21 15:00:00,205.05,205.13,204.96,205.03,30410.0,198.5374,198.6148,198.4502,198.518,30410.0
2020-07-21 15:05:00,205.02,205.06,204.66,204.66,11372.0,198.5083,198.547,198.1597,198.1597,11372.0
2020-07-21 15:10:00,204.71,204.71,204.0,204.25,11594.0,198.2082,198.2082,197.5207,197.7628,11594.0
2020-07-21 15:15:00,204.27,204.28,203.97,204.06,10894.0,197.7821,197.7918,197.4917,197.5788,10894.0
2020-07-21 15:20:00,204.09,204.2,203.84,204.0,19324.0,197.6079,197.7144,197.3658,197.5207,19324.0
2020-07-21 15:25:00,204.06,204.31,203.88,203.97,10473.0,197.5788,197.8209,197.4045,197.4917,10473.0
2020-07-21 15:30:00,203.98,204.17,203.83,203.84,13113.0,197.5013,197.6853,197.3561,197.3658,13113.0
2020-07-21 15:35:00,203.88,203.9,203.58,203.7,13670.0,197.4045,197.4239,197.1141,197.2302,13670.0
2020-07-21 15:40:00,203.72,204.04,203.63,204.04,16029.0,197.2496,197.5594,197.1625,197.5594,16029.0
2020-07-21 15:45:00,204.04,204.3,204.0,204.14,16363.0,197.5594,197.8112,197.5207,197.6563,16363.0
2020-07-21 15:50:00,204.14,204.14,203.24,203.58,23371.0,197.6563,197.6563,196.7849,197.1141,23371.0
2020-07-21 15:55:00,203.61,203.87,203.32,203.86,67217.0,197.1431,197.3948,196.8623,197.3852,67217.0
2020-07-22 09:30:00,203.8,204.83,203.8,204.74,38352.0,197.3271,198.3243,197.3271,198.2372,38352.0
2020-07-22 09:35:00,204.67,204.67,204.29,204.52,13246.0,198.1694,198.1694,197.8015,198.0242,13246.0
2020-07-22 09:40:00,204.65,204.76,204.37,204.45,5184.0,198.1501,198.2566,197.879,197.9564,5184.0
2020-07-22 09:45:00,204.42,204.69,204.42,204.59,15300.0,197.9274,198.1888,197.9274,198.092,15300.0
2020-07-22 09:50:00,204.63,205.19,204.62,205.19,12949.0,198.1307,198.6729,198.121,198.6729,12949.0
2020-07-22 09:55:00,205.19,205.29,205.0,205.1,7268.0,198.6729,198.7697,198.489,198.5858,7268.0
2020-07-22 10:00:00,205.22,205.39,205.1,205.39,18911.0,198.702,198.8666,198.5858,198.8666,18911.0
2020-07-22 10:05:00,205.33,205.37,204.92,205.09,2930.0,198.8085,198.8472,198.4115,198.5761,2930.0
2020-07-22 10:10:00,205.16,205.28,204.9,204.94,19250.0,198.6439,198.7601,198.3921,198.4309,19250.0
2020-07-22 10:15:00,204.94,205.23,204.94,205.18,5095.0,198.4309,198.7116,198.4309,198.6632,5095.0
2020-07-22 10:20:00,205.11,205.16,204.93,205.02,9404.0,198.5955,198.6439,198.4212,198.5083,9404.0
2020-07-22 10:25:00,204.98,204.98,204.7,204.74,958.0,198.4696,198.4696,198.1985,198.2372,958.0
2020-07-22 10:30:00,204.69,204.82,204.5,204.65,12047.0,198.1888,198.3147,198.0048,198.1501,12047.0
2020-07-22 10:35:00,204.6,204.77,204.59,204.69,21284.0,198.1017,198.2663,198.092,198.1888,21284.0
2020-07-22 10:40:00,204.62,204.65,204.34,204.41,3939.0,198.121,198.1501,197.8499,197.9177,3939.0
2020-07-22 10:45:00,204.37,204.39,203.66,203.77,4523.0,197.879,197.8983,197.1915,197.298,4523.0
2020-07-22 10:50:00,203.81,203.86,203.47,203.61,18931.0,197.3367,197.3852,197.0075,197.1431,18931.0
2020-07-22 10:55:00,203.73,203.86,203.62,203.8,8239.0,197.2593,197.3852,197.1528,197.3271,8239.0
2020-07-22 11:00:00,203.79,204.06,203.75,204.06,8822.0,197.3174,197.5788,197.2787,197.5788,8822.0
2020-07-22 11:05:00,204.13,204.13,203.72,203.72,2576.0,197.6466,197.6466,197.2496,197.2496,2576.0
2020-07-22 11:10:00,203.71,203.85,203.42,203.43,4623.0,197.2399,197.3755,196.9591,196.9688,4623.0
2020-07-22 11:15:00,203.36,203.8,203.34,203.71,6135.0,196.901,197.3271,196.8817,197.2399,6135.0
2020-07-22 11:20:00,203.73,203.97,203.63,203.84,10411.0,197.2593,197.4917,197.1625,197.3658,10411.0
2020-07-22 11:25:00,203.9,204.25,203.9,204.18,7606.0,197.4239,197.7628,197.4239,197.695,7606.0
2020-07-22 11:30:00,204.28,204.39,204.22,204.29,35370.0,197.7918,197.8983,197.7337,197.8015,35370.0
2020-07-22 11:35:00,204.32,204.38,204.2,204.34,4622.0,197.8305,197.8886,197.7144,197.8499,4622.0
2020-07-22 11:40:00,204.38,204.64,204.37,204.64,2567.0,197.8886,198.1404,197.879,198.1404,2567.0
2020-07-22 11:45:00,204.62,204.62,204.48,204.48,4404.0,198.121,198.121,197.9855,197.9855,4404.0
2020-07-22 11:50:00,204.46,204.53,204.39,204.47,7544.0,197.9661,198.0339,197.8983,197.9758,7544.0
2020-07-22 11:55:00,204.5,204.6,204.48,204.5,1875.0,198.0048,198.1017,197.9855,198.0048,1875.0
2020-07-22 12:00:00,204.55,204.61,204.3,204.3,5276.0,198.0532,198.1113,197.8112,197.8112,5276.0
2020-07-22 12:05:00,204.36,204.49,204.36,204.48,62241.0,197.8693,197.9951,197.8693,197.9855,62241.0
2020-07-22 12:10:00,204.61,204.91,204.6,204.89,10208.0,198.1113,198.4018,198.1017,198.3824,10208.0
2020-07-22 12:15:00,204.95,205.0,204.78,204.88,72300.0,198.4405,198.489,198.2759,198.3728,72300.0
2020-07-22 12:20:00,204.9,204.94,204.75,204.77,4746.0,198.3921,198.4309,198.2469,198.2663,4746.0
2020-07-22 12:25:00,204.89,204.91,204.82,204.82,3333.0,198.3824,198.4018,198.3147,198.3147,3333.0
2020-07-22 12:30:00,204.83,204.88,204.73,204.73,18836.0,198.3243,198.3728,198.2275,198.2275,18836.0
2020-07-22 12:35:00,204.78,204.78,204.61,204.63,7012.0,198.2759,198.2759,198.1113,198.1307,7012.0
2020-07-22 12:40:00,204.6,204.6,204.48,204.52,2451.0,198.1017,198.1017,197.9855,198.0242,2451.0
2020-07-22 12:45:00,204.55,204.6,204.54,204.6,1077.0,198.0532,198.1017,198.0436,198.1017,1077.0
2020-07-22 12:50:00,204.65,204.67,204.38,204.4,2686.0,198.1501,198.1694,197.8886,197.908,2686.0
2020-07-22 12:55:00,204.43,204.55,204.42,204.55,1796.0,197.9371,198.0532,197.9274,198.0532,1796.0
2020-07-22 13:00:00,204.53,204.53,204.28,204.39,2722.0,198.0339,198.0339,197.7918,197.8983,2722.0
2020-07-22 13:05:00,204.37,204.41,204.29,204.4,23574.0,197.879,197.9177,197.8015,197.908,23574.0
2020-07-22 13:10:00,204.4,204.6,204.39,204.51,8503.0,197.908,198.1017,197.8983,198.0145,8503.0
2020-07-22 13:15:00,204.52,204.66,204.43,204.65,4048.0,198.0242,198.1597,197.9371,198.1501,4048.0
2020-07-22 13:20:00,204.66,204.71,204.63,204.64,4588.0,198.1597,198.2082,198.1307,198.1404,4588.0
2020-07-22 13:25:00,204.56,204.56,204.39,204.43,7271.0,198.0629,198.0629,197.8983,197.9371,7271.0
2020-07-22 13:30:00,204.48,204.48,204.21,204.22,4421.0,197.9855,197.9855,197.724,197.7337,4421.0
2020-07-22 13:35:00,204.21,204.28,204.18,204.26,4898.0,197.724,197.7918,197.695,197.7725,4898.0
2020-07-22 13:40:00,204.27,204.32,204.21,204.32,11900.0,197.7821,197.8305,197.724,197.8305,11900.0
2020-07-22 13:45:00,204.24,204.24,203.91,204.01,12631.0,197.7531,197.7531,197.4336,197.5304,12631.0
2020-07-22 13:50:00,204.0,204.03,203.78,203.82,18250.0,197.5207,197.5498,197.3077,197.3464,18250.0
2020-07-22 13:55:00,203.81,203.85,203.64,203.64,6869.0,197.3367,197.3755,197.1721,197.1721,6869.0
2020-07-22 14:00:00,203.67,204.08,203.67,204.06,9921.0,197.2012,197.5982,197.2012,197.5788,9921.0
2020-07-22 14:05:00,204.01,204.03,203.91,203.94,10342.0,197.5304,197.5498,197.4336,197.4626,10342.0
2020-07-22 14:10:00,203.93,204.01,203.82,203.93,19080.0,197.4529,197.5304,197.3464,197.4529,19080.0
2020-07-22 14:15:00,203.93,204.09,203.78,204.07,12713.0,197.4529,197.6079,197.3077,197.5885,12713.0
2020-07-22 14:20:00,204.07,204.1,203.92,203.97,462985.0,197.5885,197.6175,197.4433,197.4917,462985.0
2020-07-22 14:25:00,203.94,204.09,203.94,204.09,8196.0,197.4626,197.6079,197.4626,197.6079,8196.0
2020-07-22 14:30:00,204.04,204.1,203.88,204.07,4464.0,197.5594,197.6175,197.4045,197.5885,4464.0
2020-07-22 14:35:00,204.05,204.3,204.03,204.27,3765.0,197.5691,197.8112,197.5498,197.7821,3765.0
2020-07-22 14:40:00,204.26,204.3,204.2,204.25,5343.0,197.7725,197.8112,197.7144,197.7628,5343.0
2020-07-22 14:45:00,204.22,204.31,204.14,204.21,3630.0,197.7337,197.8209,197.6563,197.724,3630.0
2020-07-22 14:50:00,204.21,204.34,204.17,204.34,2492.0,197.724,197.8499,197.6853,197.8499,2492.0
2020-07-22 14:55:00,204.35,204.37,204.15,204.15,6396.0,197.8596,197.879,197.6659,197.6659,6396.0
2020-07-22 15:00:00,204.24,204.38,204.19,204.25,7771.0,197.7531,197.8886,197.7047,197.7628,7771.0
2020-07-22 15:05:00,204.2,204.41,204.2,204.39,6433.0,197.7144,197.9177,197.7144,197.8983,6433.0
2020-07-22 15:10:00,204.42,204.84,204.34,204.72,14462.0,197.9274,198.334,197.8499,198.2178,14462.0
2020-07-22 15:15:00,204.72,204.87,204.66,204.66,16442.0,198.2178,198.3631,198.1597,198.1597,16442.0
2020-07-22 15:20:00,204.68,204.79,204.54,204.61,8427.0,198.1791,198.2856,198.0436,198.1113,8427.0
2020-07-22 15:25:00,204.65,204.71,204.35,204.42,14631.0,198.1501,198.2082,197.8596,197.9274,14631.0
2020-07-22 15:30:00,204.35,204.56,204.34,204.34,11231.0,197.8596,198.0629,197.8499,197.8499,11231.0
2020-07-22 15:35:00,204.37,204.68,204.36,204.68,6466.0,197.879,198.1791,197.8693,198.1791,6466.0
2020-07-22 15:40:00,204.67,204.89,204.67,204.88,27277.0,198.1694,198.3824,198.1694,198.3728,27277.0
2020-07-22 15:45:00,204.85,205.15,204.82,205.14,583649.0,198.3437,198.6342,198.3147,198.6245,583649.0
2020-07-22 15:50:00,205.17,205.34,205.01,205.09,221100.0,198.6536,198.8182,198.4986,198.5761,221100.0
2020-07-22 15:55:00,205.1,205.18,205.01,205.05,402859.0,198.5858,198.6632,198.4986,198.5374,402859.0
2020-07-23 09:30:00,204.86,205.05,204.3,204.39,18026.0,198.3534,198.5374,197.8112,197.8983,18026.0
2020-07-23 09:35:00,204.64,205.03,204.62,204.87,10727.0,198.1404,198.518,198.121,198.3631,10727.0
2020-07-23 09:40:00,204.91,205.2,204.91,205.18,4804.0,198.4018,198.6826,198.4018,198.6632,4804.0
2020-07-23 09:45:00,205.18,205.7,205.18,205.53,22573.0,198.6632,199.1667,198.6632,199.0021,22573.0
2020-07-23 09:50:00,205.61,205.78,205.37,205.47,6158.0,199.0796,199.2442,198.8472,198.944,6158.0
2020-07-23 09:55:00,205.42,205.47,205.06,205.3,13355.0,198.8956,198.944,198.547,198.7794,13355.0
2020-07-23 10:00:00,205.24,205.4,204.94,205.09,10265.0,198.7213,198.8762,198.4309,198.5761,10265.0
2020-07-23 10:05:00,205.08,205.21,204.84,205.05,8767.0,198.5664,198.6923,198.334,198.5374,8767.0
2020-07-23 10:10:00,204.94,205.02,204.36,204.37,29514.0,198.4309,198.5083,197.8693,197.879,29514.0
2020-07-23 10:15:00,204.35,204.63,204.08,204.08,8187.0,197.8596,198.1307,197.5982,197.5982,8187.0
2020-07-23 10:20:00,204.14,204.39,204.14,204.33,9831.0,197.6563,197.8983,197.6563,197.8402,9831.0
2020-07-23 10:25:00,204.56,204.83,204.55,204.75,4895.0,198.0629,198.3243,198.0532,198.2469,4895.0
2020-07-23 10:30:00,204.84,204.95,204.78,204.79,4310.0,198.334,198.4405,198.2759,198.2856,4310.0
2020-07-23 10:35:00,204.86,205.06,204.85,204.85,8138.0,198.3534,198.547,198.3437,198.3437,8138.0
2020-07-23 10:40:00,204.89,205.15,204.89,204.98,5648.0,198.3824,198.6342,198.3824,198.4696,5648.0
2020-07-23 10:45:00,204.99,205.28,204.82,205.17,16032.0,198.4793,198.7601,198.3147,198.6536,16032.0
2020-07-23 10:50:00,205.15,205.21,204.69,204.72,6307.0,198.6342,198.6923,198.1888,198.2178,6307.0
2020-07-23 10:55:00,204.78,204.8,204.6,204.61,5773.0,198.2759,198.2953,198.1017,198.1113,5773.0
2020-07-23 11:00:00,204.62,204.91,204.42,204.46,11867.0,198.121,198.4018,197.9274,197.9661,11867.0
2020-07-23 11:05:00,204.36,204.64,204.27,204.64,7836.0,197.8693,198.1404,197.7821,198.1404,7836.0
2020-07-23 11:10:00,204.7,204.92,204.54,204.87,4197.0,198.1985,198.4115,198.0436,198.3631,4197.0
2020-07-23 11:15:00,204.79,204.9,204.74,204.78,2317.0,198.2856,198.3921,198.2372,198.2759,2317.0
2020-07-23 11:20:00,204.85,204.9,204.55,204.55,8052.0,198.3437,198.3921,198.0532,198.0532,8052.0
2020-07-23 11:25:00,204.63,204.82,204.63,204.73,9210.0,198.1307,198.3147,198.1307,198.2275,9210.0
2020-07-23 11:30:00,204.74,204.93,204.57,204.84,11423.0,198.2372,198.4212,198.0726,198.334,11423.0
2020-07-23 11:35:00,204.81,204.99,204.69,204.91,11073.0,198.305,198.4793,198.1888,198.4018,11073.0
2020-07-23 11:40:00,204.88,204.96,204.61,204.76,12991.0,198.3728,198.4502,198.1113,198.2566,12991.0
2020-07-23 11:45:00,204.77,204.83,204.68,204.76,7337.0,198.2663,198.3243,198.1791,198.2566,7337.0
2020-07-23 11:50:00,204.72,204.77,204.44,204.58,57865.0,198.2178,198.2663,197.9467,198.0823,57865.0
2020-07-23 11:55:00,204.56,204.71,204.43,204.49,2441.0,198.0629,198.2082,197.9371,197.9951,2441.0
2020-07-23 12:00:00,204.44,204.45,203.82,203.83,6549.0,197.9467,197.9564,197.3464,197.3561,6549.0
2020-07-23 12:05:00,203.8,203.88,203.43,203.43,8639.0,197.3271,197.4045,196.9688,196.9688,8639.0
2020-07-23 12:10:00,203.34,203.74,203.34,203.74,5748.0,196.8817,197.269,196.8817,197.269,5748.0
2020-07-23 12:15:00,203.62,203.69,203.41,203.47,2454.0,197.1528,197.2206,196.9495,197.0075,2454.0
2020-07-23 12:20:00,203.49,203.63,203.16,203.16,4087.0,197.0269,197.1625,196.7074,196.7074,4087.0
2020-07-23 12:25:00,203.15,203.26,202.97,203.16,4035.0,196.6977,196.8042,196.5234,196.7074,4035.0
2020-07-23 12:30:00,203.16,203.24,202.69,202.69,11977.0,196.7074,196.7849,196.2523,196.2523,11977.0
2020-07-23 12:35:00,202.69,202.69,202.24,202.44,21480.0,196.2523,196.2523,195.8166,196.0103,21480.0
2020-07-23 12:40:00,202.32,202.72,202.32,202.72,6779.0,195.8941,196.2814,195.8941,196.2814,6779.0
2020-07-23 12:45:00,202.63,202.77,202.55,202.58,4020.0,196.1942,196.3298,196.1168,196.1458,4020.0
2020-07-23 12:50:00,202.52,202.6,202.08,202.09,8496.0,196.0877,196.1652,195.6617,195.6714,8496.0
2020-07-23 12:55:00,202.18,202.67,202.18,202.58,14603.0,195.7585,196.233,195.7585,196.1458,14603.0
2020-07-23 13:00:00,202.55,203.02,202.55,203.02,9084.0,196.1168,196.5718,196.1168,196.5718,9084.0
2020-07-23 13:05:00,203.01,203.14,202.89,202.94,17996.0,196.5622,196.688,196.446,196.4944,17996.0
2020-07-23 13:10:00,202.78,203.02,202.71,202.94,2936.0,196.3395,196.5718,196.2717,196.4944,2936.0
2020-07-23 13:15:00,202.99,202.99,202.51,202.54,4172.0,196.5428,196.5428,196.078,196.1071,4172.0
2020-07-23 13:20:00,202.59,202.6,202.06,202.06,5995.0,196.1555,196.1652,195.6423,195.6423,5995.0
2020-07-23 13:25:00,202.16,202.31,202.14,202.28,12923.0,195.7392,195.8844,195.7198,195.8553,12923.0
2020-07-23 13:30:00,202.26,202.32,201.72,201.81,9221.0,195.836,195.8941,195.3131,195.4003,9221.0
2020-07-23 13:35:00,201.84,201.96,201.59,201.68,6473.0,195.4293,195.5455,195.1873,195.2744,6473.0
2020-07-23 13:40:00,201.68,201.71,201.13,201.23,8726.0,195.2744,195.3034,194.7419,194.8387,8726.0
2020-07-23 13:45:00,201.31,201.53,200.8,200.8,5641.0,194.9161,195.1292,194.4223,194.4223,5641.0
2020-07-23 13:50:00,200.76,201.07,200.74,200.81,25521.0,194.3836,194.6838,194.3643,194.432,25521.0
2020-07-23 13:55:00,200.8,201.19,200.65,201.02,12874.0,194.4223,194.8,194.2771,194.6354,12874.0
2020-07-23 14:00:00,201.05,201.13,200.35,200.38,9846.0,194.6644,194.7419,193.9866,194.0157,9846.0
2020-07-23 14:05:00,200.35,200.62,200.2,200.35,13006.0,193.9866,194.2481,193.8414,193.9866,13006.0
2020-07-23 14:10:00,200.37,200.38,199.83,199.98,19393.0,194.006,194.0157,193.4832,193.6284,19393.0
2020-07-23 14:15:00,200.01,200.18,199.46,200.09,22086.0,193.6574,193.822,193.1249,193.7349,22086.0
2020-07-23 14:20:00,200.13,200.54,199.88,200.52,13106.0,193.7736,194.1706,193.5316,194.1512,13106.0
2020-07-23 14:25:00,200.49,200.61,200.41,200.53,18659.0,194.1222,194.2384,194.0447,194.1609,18659.0
2020-07-23 14:30:00,200.52,200.88,200.21,200.8,23048.0,194.1512,194.4998,193.8511,194.4223,23048.0
2020-07-23 14:35:00,200.8,200.85,200.22,200.22,12312.0,194.4223,194.4708,193.8608,193.8608,12312.0
2020-07-23 14:40:00,199.97,200.62,199.97,200.43,10471.0,193.6187,194.2481,193.6187,194.0641,10471.0
2020-07-23 14:45:00,200.53,200.72,200.16,200.66,9632.0,194.1609,194.3449,193.8027,194.2868,9632.0
2020-07-23 14:50:00,200.82,201.03,200.8,200.9,6078.0,194.4417,194.645,194.4223,194.5192,6078.0
2020-07-23 14:55:00,200.87,200.87,200.58,200.74,9302.0,194.4901,194.4901,194.2093,194.3643,9302.0
2020-07-23 15:00:00,200.82,200.92,200.61,200.76,7529.0,194.4417,194.5385,194.2384,194.3836,7529.0
2020-07-23 15:05:00,200.85,200.89,200.21,200.25,8677.0,194.4708,194.5095,193.8511,193.8898,8677.0
2020-07-23 15:10:00,200.32,200.4,200.0,200.25,15282.0,193.9576,194.0351,193.6478,193.8898,15282.0
2020-07-23 15:15:00,200.21,200.59,200.16,200.48,8059.0,193.8511,194.219,193.8027,194.1125,8059.0
2020-07-23 15:20:00,200.46,200.72,200.21,200.24,12290.0,194.0931,194.3449,193.8511,193.8801,12290.0
2020-07-23 15:25:00,200.2,200.39,199.9,200.31,18073.0,193.8414,194.0254,193.5509,193.9479,18073.0
2020-07-23 15:30:00,200.28,200.53,199.84,200.48,14263.0,193.9189,194.1609,193.4928,194.1125,14263.0
2020-07-23 15:35:00,200.42,200.75,200.11,200.58,26256.0,194.0544,194.3739,193.7543,194.2093,26256.0
2020-07-23 15:40:00,200.49,200.64,200.32,200.41,18192.0,194.1222,194.2674,193.9576,194.0447,18192.0
2020-07-23 15:45:00,200.4,200.64,200.3,200.33,16581.0,194.0351,194.2674,193.9382,193.9673,16581.0
2020-07-23 15:50:00,200.29,200.29,199.73,200.16,52059.0,193.9285,193.9285,193.3863,193.8027,52059.0
2020-07-23 15:55:00,200.21,200.57,200.12,200.47,71429.0,193.8511,194.1997,193.7639,194.1028,71429.0
2020-07-24 09:30:00,198.27,198.6,197.62,198.23,27247.0,191.9727,192.2922,191.3433,191.934,27247.0
2020-07-24 09:35:00,198.06,198.06,196.62,196.92,14773.0,191.7694,191.7694,190.3751,190.6656,14773.0
2020-07-24 09:40:00,197.16,197.58,196.49,197.47,26266.0,190.898,191.3046,190.2492,191.1981,26266.0
2020-07-24 09:45:00,197.37,197.61,197.09,197.18,36932.0,191.1013,191.3337,190.8302,190.9173,36932.0
2020-07-24 09:50:00,197.05,197.45,196.93,197.2,20513.0,190.7915,191.1787,190.6753,190.9367,20513.0
2020-07-24 09:55:00,197.25,198.03,197.19,197.98,8496.0,190.9851,191.7403,190.927,191.6919,8496.0
2020-07-24 10:00:00,197.99,198.39,197.91,198.25,70324.0,191.7016,192.0889,191.6241,191.9533,70324.0
2020-07-24 10:05:00,198.14,198.74,198.08,198.64,22628.0,191.8468,192.4278,191.7887,192.331,22628.0
2020-07-24 10:10:00,198.67,198.67,197.99,198.21,12801.0,192.36,192.36,191.7016,191.9146,12801.0
2020-07-24 10:15:00,198.06,198.68,198.06,198.62,12325.0,191.7694,192.3697,191.7694,192.3116,12325.0
2020-07-24 10:20:00,198.66,199.12,198.66,198.99,10770.0,192.3503,192.7957,192.3503,192.6698,10770.0
2020-07-24 10:25:00,199.08,199.12,198.78,198.99,16276.0,192.757,192.7957,192.4665,192.6698,16276.0
2020-07-24 10:30:00,198.92,199.01,198.04,198.13,12813.0,192.6021,192.6892,191.75,191.8372,12813.0
2020-07-24 10:35:00,198.14,198.52,198.03,198.16,11643.0,191.8468,192.2148,191.7403,191.8662,11643.0
2020-07-24 10:40:00,198.25,198.67,198.25,198.57,4752.0,191.9533,192.36,191.9533,192.2632,4752.0
2020-07-24 10:45:00,198.63,198.82,198.4,198.64,4408.0,192.3213,192.5052,192.0986,192.331,4408.0
2020-07-24 10:50:00,198.7,199.28,198.7,199.25,9283.0,192.389,192.9506,192.389,192.9216,9283.0
2020-07-24 10:55:00,199.23,199.84,199.23,199.84,7419.0,192.9022,193.4928,192.9022,193.4928,7419.0
2020-07-24 11:00:00,199.78,199.96,199.58,199.58,4949.0,193.4347,193.609,193.2411,193.2411,4949.0
2020-07-24 11:05:00,199.62,199.88,199.49,199.81,9741.0,193.2798,193.5316,193.154,193.4638,9741.0
2020-07-24 11:10:00,199.64,199.86,199.63,199.71,22866.0,193.2992,193.5122,193.2895,193.367,22866.0
2020-07-24 11:15:00,199.75,199.83,199.44,199.45,6451.0,193.4057,193.4832,193.1055,193.1152,6451.0
2020-07-24 11:20:00,199.59,199.93,199.53,199.93,14241.0,193.2508,193.58,193.1927,193.58,14241.0
2020-07-24 11:25:00,199.99,200.31,199.98,200.26,8754.0,193.6381,193.9479,193.6284,193.8995,8754.0
2020-07-24 11:30:00,200.13,200.25,199.94,200.06,34374.0,193.7736,193.8898,193.5897,193.7059,34374.0
2020-07-24 11:35:00,200.07,200.07,199.67,199.67,20105.0,193.7155,193.7155,193.3282,193.3282,20105.0
2020-07-24 11:40:00,199.67,200.13,199.67,200.07,7544.0,193.3282,193.7736,193.3282,193.7155,7544.0
2020-07-24 11:45:00,200.16,200.17,199.64,199.64,8603.0,193.8027,193.8124,193.2992,193.2992,8603.0
2020-07-24 11:50:00,199.72,199.88,199.61,199.66,4208.0,193.3766,193.5316,193.2701,193.3186,4208.0
2020-07-24 11:55:00,199.53,199.88,199.43,199.88,3605.0,193.1927,193.5316,193.0959,193.5316,3605.0
2020-07-24 12:00:00,199.89,199.95,199.45,199.47,8886.0,193.5413,193.5993,193.1152,193.1346,8886.0
2020-07-24 12:05:00,199.5,199.5,199.13,199.24,6681.0,193.1636,193.1636,192.8054,192.9119,6681.0
2020-07-24 12:10:00,199.35,199.45,198.98,199.05,5425.0,193.0184,193.1152,192.6602,192.7279,5425.0
2020-07-24 12:15:00,198.85,199.08,198.78,198.92,4350.0,192.5343,192.757,192.4665,192.6021,4350.0
2020-07-24 12:20:00,198.88,199.06,198.74,198.77,6126.0,192.5633,192.7376,192.4278,192.4568,6126.0
2020-07-24 12:25:00,198.83,199.25,198.83,199.22,12087.0,192.5149,192.9216,192.5149,192.8925,12087.0
2020-07-24 12:30:00,199.28,199.36,199.04,199.13,12889.0,192.9506,193.0281,192.7182,192.8054,12889.0
2020-07-24 12:35:00,199.09,199.17,198.99,199.1,10326.0,192.7667,192.8441,192.6698,192.7763,10326.0
2020-07-24 12:40:00,199.07,199.07,198.67,198.67,5916.0,192.7473,192.7473,192.36,192.36,5916.0
2020-07-24 12:45:00,198.7,198.81,198.69,198.8,9743.0,192.389,192.4956,192.3794,192.4859,9743.0
2020-07-24 12:50:00,198.8,198.85,198.59,198.69,17152.0,192.4859,192.5343,192.2825,192.3794,17152.0
2020-07-24 12:55:00,198.71,198.74,198.54,198.72,64136.0,192.3987,192.4278,192.2341,192.4084,64136.0
2020-07-24 13:00:00,198.65,198.99,198.65,198.77,10338.0,192.3406,192.6698,192.3406,192.4568,10338.0
2020-07-24 13:05:00,198.78,198.82,198.28,198.37,9850.0,192.4665,192.5052,191.9824,192.0695,9850.0
2020-07-24 13:10:00,198.26,198.39,197.94,197.97,8344.0,191.963,192.0889,191.6532,191.6822,8344.0
2020-07-24 13:15:00,197.94,198.09,197.91,198.09,8632.0,191.6532,191.7984,191.6241,191.7984,8632.0
2020-07-24 13:20:00,198.13,198.29,198.05,198.29,86751.0,191.8372,191.9921,191.7597,191.9921,86751.0
2020-07-24 13:25:00,198.32,198.71,198.32,198.71,11265.0,192.0211,192.3987,192.0211,192.3987,11265.0
2020-07-24 13:30:00,198.68,198.69,198.39,198.41,6766.0,192.3697,192.3794,192.0889,192.1083,6766.0
2020-07-24 13:35:00,198.42,198.73,198.42,198.72,8789.0,192.1179,192.4181,192.1179,192.4084,8789.0
2020-07-24 13:40:00,198.73,199.1,198.72,198.98,14864.0,192.4181,192.7763,192.4084,192.6602,14864.0
2020-07-24 13:45:00,198.97,199.47,198.97,199.47,10192.0,192.6505,193.1346,192.6505,193.1346,10192.0
2020-07-24 13:50:00,199.49,199.49,199.16,199.27,11012.0,193.154,193.154,192.8344,192.9409,11012.0
2020-07-24 13:55:00,199.29,199.33,199.19,199.25,13076.0,192.9603,192.999,192.8635,192.9216,13076.0
2020-07-24 14:00:00,199.27,199.65,199.27,199.57,6700.0,192.9409,193.3089,192.9409,193.2314,6700.0
2020-07-24 14:05:00,199.55,199.85,199.5,199.77,7719.0,193.212,193.5025,193.1636,193.4251,7719.0
2020-07-24 14:10:00,199.77,199.86,199.55,199.67,145342.0,193.4251,193.5122,193.212,193.3282,145342.0
2020-07-24 14:15:00,199.66,199.77,199.48,199.51,6529.0,193.3186,193.4251,193.1443,193.1733,6529.0
2020-07-24 14:20:00,199.53,199.7,199.53,199.66,5384.0,193.1927,193.3573,193.1927,193.3186,5384.0
2020-07-24 14:25:00,199.65,199.91,199.64,199.91,4212.0,193.3089,193.5606,193.2992,193.5606,4212.0
2020-07-24 14:30:00,199.95,199.97,199.6,199.6,13829.0,193.5993,193.6187,193.2605,193.2605,13829.0
2020-07-24 14:35:00,199.59,199.72,199.44,199.7,3854.0,193.2508,193.3766,193.1055,193.3573,3854.0
2020-07-24 14:40:00,199.72,199.79,199.47,199.51,5575.0,193.3766,193.4444,193.1346,193.1733,5575.0
2020-07-24 14:45:00,199.52,199.62,199.35,199.37,9590.0,193.183,193.2798,193.0184,193.0378,9590.0
2020-07-24 14:50:00,199.4,199.49,199.18,199.21,13492.0,193.0668,193.154,192.8538,192.8828,13492.0
2020-07-24 14:55:00,199.29,199.46,199.14,199.45,4928.0,192.9603,193.1249,192.8151,193.1152,4928.0
2020-07-24 15:00:00,199.41,199.6,199.27,199.6,6750.0,193.0765,193.2605,192.9409,193.2605,6750.0
2020-07-24 15:05:00,199.58,199.79,199.54,199.68,13865.0,193.2411,193.4444,193.2024,193.3379,13865.0
2020-07-24 15:10:00,199.64,199.92,199.61,199.74,7442.0,193.2992,193.5703,193.2701,193.396,7442.0
2020-07-24 15:15:00,199.7,199.72,199.17,199.18,14357.0,193.3573,193.3766,192.8441,192.8538,14357.0
2020-07-24 15:20:00,199.19,199.42,199.15,199.15,16761.0,192.8635,193.0862,192.8248,192.8248,16761.0
2020-07-24 15:25:00,199.16,199.32,198.97,199.0,13449.0,192.8344,192.9894,192.6505,192.6795,13449.0
2020-07-24 15:30:00,198.99,199.1,198.66,198.71,30751.0,192.6698,192.7763,192.3503,192.3987,30751.0
2020-07-24 15:35:00,198.73,199.41,198.73,199.29,23795.0,192.4181,193.0765,192.4181,192.9603,23795.0
2020-07-24 15:40:00,199.3,199.44,199.07,199.11,20153.0,192.97,193.1055,192.7473,192.786,20153.0
2020-07-24 15:45:00,199.1,199.26,198.99,199.22,26757.0,192.7763,192.9313,192.6698,192.8925,26757.0
2020-07-24 15:50:00,199.17,199.47,198.94,199.35,25605.0,192.8441,193.1346,192.6214,193.0184,25605.0
2020-07-24 15:55:00,199.28,199.39,199.12,199.35,52377.0,192.9506,193.0571,192.7957,193.0184,52377.0
2020-07-27 09:30:00,200.29,200.81,200.02,200.7,22084.0,193.9285,194.432,193.6671,194.3255,22084.0
2020-07-27 09:35:00,200.69,201.08,200.69,200.96,12221.0,194.3158,194.6935,194.3158,194.5773,12221.0
2020-07-27 09:40:00,200.91,201.36,200.89,201.22,8925.0,194.5289,194.9646,194.5095,194.829,8925.0
2020-07-27 09:45:00,201.33,201.6,201.19,201.59,4548.0,194.9355,195.1969,194.8,195.1873,4548.0
2020-07-27 09:50:00,201.61,201.71,201.48,201.68,6381.0,195.2066,195.3034,195.0807,195.2744,6381.0
2020-07-27 09:55:00,201.69,201.85,201.61,201.75,31409.0,195.2841,195.439,195.2066,195.3422,31409.0
2020-07-27 10:00:00,201.77,202.0,201.74,201.87,17777.0,195.3615,195.5842,195.3325,195.4584,17777.0
2020-07-27 10:05:00,201.88,201.88,201.43,201.54,7515.0,195.468,195.468,195.0323,195.1388,7515.0
2020-07-27 10:10:00,201.74,201.84,201.39,201.47,7683.0,195.3325,195.4293,194.9936,195.0711,7683.0
2020-07-27 10:15:00,201.45,201.76,201.33,201.54,6321.0,195.0517,195.3519,194.9355,195.1388,6321.0
2020-07-27 10:20:00,201.56,201.78,201.29,201.49,16100.0,195.1582,195.3712,194.8968,195.0904,16100.0
2020-07-27 10:25:00,201.51,201.58,201.19,201.25,12281.0,195.1098,195.1776,194.8,194.8581,12281.0
2020-07-27 10:30:00,201.45,201.5,201.36,201.38,7849.0,195.0517,195.1001,194.9646,194.9839,7849.0
2020-07-27 10:35:00,201.32,201.68,201.3,201.66,2500.0,194.9258,195.2744,194.9065,195.255,2500.0
2020-07-27 10:40:00,201.77,201.8,201.6,201.7,8042.0,195.3615,195.3906,195.1969,195.2938,8042.0
2020-07-27 10:45:00,201.7,201.91,201.7,201.76,16828.0,195.2938,195.4971,195.2938,195.3519,16828.0
2020-07-27 10:50:00,201.66,201.78,201.55,201.75,9604.0,195.255,195.3712,195.1485,195.3422,9604.0
2020-07-27 10:55:00,201.8,201.87,201.5,201.62,10540.0,195.3906,195.4584,195.1001,195.2163,10540.0
2020-07-27 11:00:00,201.59,201.64,201.34,201.48,9159.0,195.1873,195.2357,194.9452,195.0807,9159.0
2020-07-27 11:05:00,201.45,201.54,201.36,201.42,4705.0,195.0517,195.1388,194.9646,195.0227,4705.0
2020-07-27 11:10:00,201.49,201.5,201.2,201.2,2986.0,195.0904,195.1001,194.8096,194.8096,2986.0
2020-07-27 11:15:00,201.12,201.19,200.9,201.19,2368.0,194.7322,194.8,194.5192,194.8,2368.0
2020-07-27 11:20:00,201.19,201.19,200.73,200.73,5381.0,194.8,194.8,194.3546,194.3546,5381.0
2020-07-27 11:25:00,200.72,200.89,200.39,200.54,5336.0,194.3449,194.5095,194.0254,194.1706,5336.0
2020-07-27 11:30:00,200.55,200.73,200.5,200.66,24495.0,194.1803,194.3546,194.1319,194.2868,24495.0
2020-07-27 11:35:00,200.61,200.61,200.1,200.27,5848.0,194.2384,194.2384,193.7446,193.9092,5848.0
2020-07-27 11:40:00,200.36,200.52,200.35,200.52,20622.0,193.9963,194.1512,193.9866,194.1512,20622.0
2020-07-27 11:45:00,200.49,200.84,200.49,200.77,16541.0,194.1222,194.4611,194.1222,194.3933,16541.0
2020-07-27 11:50:00,200.79,200.93,200.71,200.89,3855.0,194.4127,194.5482,194.3352,194.5095,3855.0
2020-07-27 11:55:00,200.94,200.94,200.82,200.84,4423.0,194.5579,194.5579,194.4417,194.4611,4423.0
2020-07-27 12:00:00,200.8,200.94,200.7,200.89,4503.0,194.4223,194.5579,194.3255,194.5095,4503.0
2020-07-27 12:05:00,200.91,200.96,200.82,200.92,2919.0,194.5289,194.5773,194.4417,194.5385,2919.0
2020-07-27 12:10:00,200.96,201.17,200.94,201.15,8054.0,194.5773,194.7806,194.5579,194.7612,8054.0
2020-07-27 12:15:00,201.16,201.16,200.97,200.97,3028.0,194.7709,194.7709,194.5869,194.5869,3028.0
2020-07-27 12:20:00,200.9,201.09,200.9,200.99,4644.0,194.5192,194.7031,194.5192,194.6063,4644.0
2020-07-27 12:25:00,200.94,201.08,200.91,200.97,10494.0,194.5579,194.6935,194.5289,194.5869,10494.0
2020-07-27 12:30:00,200.92,201.13,200.92,201.09,2760.0,194.5385,194.7419,194.5385,194.7031,2760.0
2020-07-27 12:35:00,201.13,201.4,201.1,201.33,8995.0,194.7419,195.0033,194.7128,194.9355,8995.0
2020-07-27 12:40:00,201.28,201.36,201.27,201.33,2269.0,194.8871,194.9646,194.8774,194.9355,2269.0
2020-07-27 12:45:00,201.28,201.29,201.14,201.18,6474.0,194.8871,194.8968,194.7515,194.7903,6474.0
2020-07-27 12:50:00,201.16,201.35,201.08,201.29,5534.0,194.7709,194.9549,194.6935,194.8968,5534.0
2020-07-27 12:55:00,201.32,201.41,201.27,201.4,4435.0,194.9258,195.013,194.8774,195.0033,4435.0
2020-07-27 13:00:00,201.45,201.48,201.41,201.47,6194.0,195.0517,195.0807,195.013,195.0711,6194.0
2020-07-27 13:05:00,201.55,201.61,201.38,201.39,11944.0,195.1485,195.2066,194.9839,194.9936,11944.0
2020-07-27 13:10:00,201.41,201.54,201.36,201.54,16019.0,195.013,195.1388,194.9646,195.1388,16019.0
2020-07-27 13:15:00,201.57,201.59,201.47,201.55,16412.0,195.1679,195.1873,195.0711,195.1485,16412.0
2020-07-27 13:20:00,201.54,201.67,201.54,201.61,2539.0,195.1388,195.2647,195.1388,195.2066,2539.0
2020-07-27 13:25:00,201.65,201.75,201.64,201.73,4137.0,195.2454,195.3422,195.2357,195.3228,4137.0
2020-07-27 13:30:00,201.7,201.74,201.66,201.72,2297.0,195.2938,195.3325,195.255,195.3131,2297.0
2020-07-27 13:35:00,201.72,201.75,201.6,201.73,6305.0,195.3131,195.3422,195.1969,195.3228,6305.0
2020-07-27 13:40:00,201.75,201.79,201.62,201.64,13141.0,195.3422,195.3809,195.2163,195.2357,13141.0
2020-07-27 13:45:00,201.66,201.68,201.58,201.62,3246.0,195.255,195.2744,195.1776,195.2163,3246.0
2020-07-27 13:50:00,201.57,201.67,201.57,201.62,5758.0,195.1679,195.2647,195.1679,195.2163,5758.0
2020-07-27 13:55:00,201.57,201.65,201.57,201.62,8328.0,195.1679,195.2454,195.1679,195.2163,8328.0
2020-07-27 14:00:00,201.64,201.78,201.62,201.72,12253.0,195.2357,195.3712,195.2163,195.3131,12253.0
2020-07-27 14:05:00,201.8,202.01,201.8,202.01,3686.0,195.3906,195.5939,195.3906,195.5939,3686.0
2020-07-27 14:10:00,201.94,201.96,201.87,201.88,4290.0,195.5261,195.5455,195.4584,195.468,4290.0
2020-07-27 14:15:00,201.89,201.91,201.7,201.78,8339.0,195.4777,195.4971,195.2938,195.3712,8339.0
2020-07-27 14:20:00,201.86,202.15,201.85,202.13,7821.0,195.4487,195.7295,195.439,195.7101,7821.0
2020-07-27 14:25:00,202.11,202.17,202.04,202.07,5111.0,195.6907,195.7488,195.623,195.652,5111.0
2020-07-27 14:30:00,202.09,202.14,202.06,202.1,2434.0,195.6714,195.7198,195.6423,195.6811,2434.0
2020-07-27 14:35:00,202.19,202.24,202.16,202.18,2060.0,195.7682,195.8166,195.7392,195.7585,2060.0
2020-07-27 14:40:00,202.18,202.18,202.06,202.08,6436.0,195.7585,195.7585,195.6423,195.6617,6436.0
2020-07-27 14:45:00,202.07,202.07,201.8,201.95,7842.0,195.652,195.652,195.3906,195.5358,7842.0
2020-07-27 14:50:00,201.98,202.08,201.81,201.84,2430.0,195.5649,195.6617,195.4003,195.4293,2430.0
2020-07-27 14:55:00,201.88,201.88,201.73,201.77,6397.0,195.468,195.468,195.3228,195.3615,6397.0
2020-07-27 15:00:00,201.95,202.36,201.94,202.28,9591.0,195.5358,195.9328,195.5261,195.8553,9591.0
2020-07-27 15:05:00,202.3,202.35,202.2,202.31,5339.0,195.8747,195.9231,195.7779,195.8844,5339.0
2020-07-27 15:10:00,202.3,202.41,202.24,202.3,12659.0,195.8747,195.9812,195.8166,195.8747,12659.0
2020-07-27 15:15:00,202.33,202.45,202.21,202.38,6834.0,195.9038,196.0199,195.7876,195.9522,6834.0
2020-07-27 15:20:00,202.4,202.52,202.39,202.43,7933.0,195.9715,196.0877,195.9618,196.0006,7933.0
2020-07-27 15:25:00,202.4,202.6,202.4,202.52,8603.0,195.9715,196.1652,195.9715,196.0877,8603.0
2020-07-27 15:30:00,202.53,202.6,202.48,202.48,7558.0,196.0974,196.1652,196.049,196.049,7558.0
2020-07-27 15:35:00,202.46,202.57,202.38,202.45,31666.0,196.0296,196.1361,195.9522,196.0199,31666.0
2020-07-27 15:40:00,202.5,202.55,202.43,202.47,9808.0,196.0684,196.1168,196.0006,196.0393,9808.0
2020-07-27 15:45:00,202.43,202.57,202.4,202.54,10342.0,196.0006,196.1361,195.9715,196.1071,10342.0
2020-07-27 15:50:00,202.54,202.54,202.24,202.34,14787.0,196.1071,196.1071,195.8166,195.9134,14787.0
2020-07-27 15:55:00,202.34,202.4,202.21,202.37,66937.0,195.9134,195.9715,195.7876,195.9425,66937.0
2020-07-28 09:30:00,202.01,202.1,201.41,201.84,16536.0,195.5939,195.6811,195.013,195.4293,16536.0
2020-07-28 09:35:00,201.79,201.87,201.23,201.7,15076.0,195.3809,195.4584,194.8387,195.2938,15076.0
2020-07-28 09:40:00,201.63,201.8,201.58,201.79,12263.0,195.226,195.3906,195.1776,195.3809,12263.0
2020-07-28 09:45:00,201.78,202.0,201.59,201.62,8034.0,195.3712,195.5842,195.1873,195.2163,8034.0
2020-07-28 09:50:00,201.4,201.48,200.81,200.81,12750.0,195.0033,195.0807,194.432,194.432,12750.0
2020-07-28 09:55:00,200.85,201.28,200.78,201.2,7594.0,194.4708,194.8871,194.403,194.8096,7594.0
2020-07-28 10:00:00,201.2,201.56,201.07,201.56,6991.0,194.8096,195.1582,194.6838,195.1582,6991.0
2020-07-28 10:05:00,201.41,201.64,201.41,201.45,2541.0,195.013,195.2357,195.013,195.0517,2541.0
2020-07-28 10:10:00,201.43,201.56,201.24,201.46,10262.0,195.0323,195.1582,194.8484,195.0614,10262.0
2020-07-28 10:15:00,201.42,201.79,201.41,201.78,9982.0,195.0227,195.3809,195.013,195.3712,9982.0
2020-07-28 10:20:00,201.82,201.84,201.76,201.83,1918.0,195.41,195.4293,195.3519,195.4196,1918.0
2020-07-28 10:25:00,201.9,202.03,201.71,201.9,7492.0,195.4874,195.6133,195.3034,195.4874,7492.0
2020-07-28 10:30:00,201.99,202.11,201.62,201.62,4604.0,195.5746,195.6907,195.2163,195.2163,4604.0
2020-07-28 10:35:00,201.61,201.91,201.5,201.88,5785.0,195.2066,195.4971,195.1001,195.468,5785.0
2020-07-28 10:40:00,201.89,201.98,201.77,201.78,2669.0,195.4777,195.5649,195.3615,195.3712,2669.0
2020-07-28 10:45:00,201.72,201.84,201.7,201.82,1257.0,195.3131,195.4293,195.2938,195.41,1257.0
2020-07-28 10:50:00,201.86,201.86,201.6,201.61,5369.0,195.4487,195.4487,195.1969,195.2066,5369.0
2020-07-28 10:55:00,201.84,202.11,201.81,202.03,7936.0,195.4293,195.6907,195.4003,195.6133,7936.0
2020-07-28 11:00:00,202.01,202.03,201.9,201.9,3838.0,195.5939,195.6133,195.4874,195.4874,3838.0
2020-07-28 11:05:00,201.68,201.68,201.47,201.64,3972.0,195.2744,195.2744,195.0711,195.2357,3972.0
2020-07-28 11:10:00,201.64,202.07,201.55,202.01,4806.0,195.2357,195.652,195.1485,195.5939,4806.0
2020-07-28 11:15:00,202.02,202.18,201.86,201.9,5045.0,195.6036,195.7585,195.4487,195.4874,5045.0
2020-07-28 11:20:00,201.9,201.92,201.76,201.89,1376.0,195.4874,195.5068,195.3519,195.4777,1376.0
2020-07-28 11:25:00,201.84,202.03,201.84,201.91,3871.0,195.4293,195.6133,195.4293,195.4971,3871.0
2020-07-28 11:30:00,202.04,202.19,201.98,202.16,7338.0,195.623,195.7682,195.5649,195.7392,7338.0
2020-07-28 11:35:00,202.21,202.36,202.08,202.33,2295.0,195.7876,195.9328,195.6617,195.9038,2295.0
2020-07-28 11:40:00,202.31,202.46,202.28,202.29,3289.0,195.8844,196.0296,195.8553,195.865,3289.0
2020-07-28 11:45:00,202.27,202.28,202.12,202.19,2740.0,195.8457,195.8553,195.7004,195.7682,2740.0
2020-07-28 11:50:00,202.16,202.21,201.94,202.02,8845.0,195.7392,195.7876,195.5261,195.6036,8845.0
2020-07-28 11:55:00,202.09,202.09,201.86,201.86,3053.0,195.6714,195.6714,195.4487,195.4487,3053.0
2020-07-28 12:00:00,201.81,201.85,201.71,201.71,3369.0,195.4003,195.439,195.3034,195.3034,3369.0
2020-07-28 12:05:00,201.7,201.84,201.58,201.82,5089.0,195.2938,195.4293,195.1776,195.41,5089.0
2020-07-28 12:10:00,201.84,201.86,201.63,201.83,5134.0,195.4293,195.4487,195.226,195.4196,5134.0
2020-07-28 12:15:00,201.8,201.95,201.75,201.75,2046.0,195.3906,195.5358,195.3422,195.3422,2046.0
2020-07-28 12:20:00,201.76,201.97,201.71,201.97,8935.0,195.3519,195.5552,195.3034,195.5552,8935.0
2020-07-28 12:25:00,202.0,202.01,201.86,201.95,6927.0,195.5842,195.5939,195.4487,195.5358,6927.0
2020-07-28 12:30:00,201.97,202.06,201.84,202.06,1967.0,195.5552,195.6423,195.4293,195.6423,1967.0
2020-07-28 12:35:00,202.01,202.17,201.98,202.14,2456.0,195.5939,195.7488,195.5649,195.7198,2456.0
2020-07-28 12:40:00,202.09,202.09,202.0,202.0,1441.0,195.6714,195.6714,195.5842,195.5842,1441.0
2020-07-28 12:45:00,202.16,202.25,202.14,202.15,2915.0,195.7392,195.8263,195.7198,195.7295,2915.0
2020-07-28 12:50:00,202.16,202.27,202.16,202.26,1320.0,195.7392,195.8457,195.7392,195.836,1320.0
2020-07-28 12:55:00,202.28,202.28,202.17,202.23,3797.0,195.8553,195.8553,195.7488,195.8069,3797.0
2020-07-28 13:00:00,202.34,202.37,202.14,202.16,3550.0,195.9134,195.9425,195.7198,195.7392,3550.0
2020-07-28 13:05:00,202.12,202.15,202.07,202.11,2429.0,195.7004,195.7295,195.652,195.6907,2429.0
2020-07-28 13:10:00,202.13,202.18,201.99,202.01,7877.0,195.7101,195.7585,195.5746,195.5939,7877.0
2020-07-28 13:15:00,201.99,202.08,201.99,202.06,2480.0,195.5746,195.6617,195.5746,195.6423,2480.0
2020-07-28 13:20:00,202.09,202.35,202.09,202.35,3061.0,195.6714,195.9231,195.6714,195.9231,3061.0
2020-07-28 13:25:00,202.32,202.34,202.19,202.23,4991.0,195.8941,195.9134,195.7682,195.8069,4991.0
2020-07-28 13:30:00,202.31,202.41,202.31,202.4,3245.0,195.8844,195.9812,195.8844,195.9715,3245.0
2020-07-28 13:35:00,202.39,202.47,202.34,202.47,4280.0,195.9618,196.0393,195.9134,196.0393,4280.0
2020-07-28 13:40:00,202.47,202.47,202.32,202.33,2634.0,196.0393,196.0393,195.8941,195.9038,2634.0
2020-07-28 13:45:00,202.41,202.53,202.41,202.53,3451.0,195.9812,196.0974,195.9812,196.0974,3451.0
2020-07-28 13:50:00,202.55,202.6,202.44,202.44,5058.0,196.1168,196.1652,196.0103,196.0103,5058.0
2020-07-28 13:55:00,202.43,202.46,202.37,202.37,3514.0,196.0006,196.0296,195.9425,195.9425,3514.0
2020-07-28 14:00:00,202.38,202.4,202.15,202.21,12444.0,195.9522,195.9715,195.7295,195.7876,12444.0
2020-07-28 14:05:00,202.18,202.22,202.06,202.1,2259.0,195.7585,195.7972,195.6423,195.6811,2259.0
2020-07-28 14:10:00,202.15,202.21,202.06,202.08,6452.0,195.7295,195.7876,195.6423,195.6617,6452.0
2020-07-28 14:15:00,202.05,202.1,202.01,202.04,7778.0,195.6326,195.6811,195.5939,195.623,7778.0
2020-07-28 14:20:00,202.13,202.23,202.04,202.19,7982.0,195.7101,195.8069,195.623,195.7682,7982.0
2020-07-28 14:25:00,202.18,202.18,201.85,201.87,2549.0,195.7585,195.7585,195.439,195.4584,2549.0
2020-07-28 14:30:00,201.88,201.9,201.78,201.8,3750.0,195.468,195.4874,195.3712,195.3906,3750.0
2020-07-28 14:35:00,201.9,201.97,201.83,201.97,1943.0,195.4874,195.5552,195.4196,195.5552,1943.0
2020-07-28 14:40:00,201.95,201.95,201.72,201.8,2178.0,195.5358,195.5358,195.3131,195.3906,2178.0
2020-07-28 14:45:00,201.86,201.95,201.75,201.75,4384.0,195.4487,195.5358,195.3422,195.3422,4384.0
2020-07-28 14:50:00,201.77,201.85,201.66,201.83,5209.0,195.3615,195.439,195.255,195.4196,5209.0
2020-07-28 14:55:00,201.81,201.94,201.66,201.71,7638.0,195.4003,195.5261,195.255,195.3034,7638.0
2020-07-28 15:00:00,201.7,201.7,201.43,201.43,4941.0,195.2938,195.2938,195.0323,195.0323,4941.0
2020-07-28 15:05:00,201.4,201.48,201.29,201.31,6009.0,195.0033,195.0807,194.8968,194.9161,6009.0
2020-07-28 15:10:00,201.34,201.4,201.01,201.04,28520.0,194.9452,195.0033,194.6257,194.6547,28520.0
2020-07-28 15:15:00,201.06,201.19,200.87,201.19,15968.0,194.6741,194.8,194.4901,194.8,15968.0
2020-07-28 15:20:00,201.15,201.28,201.09,201.14,19664.0,194.7612,194.8871,194.7031,194.7515,19664.0
2020-07-28 15:25:00,201.15,201.22,200.97,201.0,29490.0,194.7612,194.829,194.5869,194.616,29490.0
2020-07-28 15:30:00,200.94,201.22,200.7,200.78,19097.0,194.5579,194.829,194.3255,194.403,19097.0
2020-07-28 15:35:00,200.79,200.94,200.72,200.75,13742.0,194.4127,194.5579,194.3449,194.3739,13742.0
2020-07-28 15:40:00,200.75,200.81,200.62,200.69,8301.0,194.3739,194.432,194.2481,194.3158,8301.0
2020-07-28 15:45:00,200.68,200.93,200.63,200.63,22718.0,194.3062,194.5482,194.2577,194.2577,22718.0
2020-07-28 15:50:00,200.6,200.6,200.25,200.39,21831.0,194.2287,194.2287,193.8898,194.0254,21831.0
2020-07-28 15:55:00,200.26,200.47,200.13,200.31,38787.0,193.8995,194.1028,193.7736,193.9479,38787.0
2020-07-29 09:30:00,201.3,201.84,201.3,201.72,25654.0,194.9065,195.4293,194.9065,195.3131,25654.0
2020-07-29 09:35:00,201.71,202.0,201.61,201.85,12123.0,195.3034,195.5842,195.2066,195.439,12123.0
2020-07-29 09:40:00,201.73,201.92,201.59,201.66,16328.0,195.3228,195.5068,195.1873,195.255,16328.0
2020-07-29 09:45:00,201.67,201.77,201.41,201.42,8532.0,195.2647,195.3615,195.013,195.0227,8532.0
2020-07-29 09:50:00,201.42,201.52,201.32,201.52,7099.0,195.0227,195.1195,194.9258,195.1195,7099.0
2020-07-29 09:55:00,201.68,201.93,201.68,201.88,5066.0,195.2744,195.5165,195.2744,195.468,5066.0
2020-07-29 10:00:00,201.87,202.4,201.83,202.35,15065.0,195.4584,195.9715,195.4196,195.9231,15065.0
2020-07-29 10:05:00,202.36,202.42,202.16,202.28,7790.0,195.9328,195.9909,195.7392,195.8553,7790.0
2020-07-29 10:10:00,202.24,202.26,202.08,202.17,5022.0,195.8166,195.836,195.6617,195.7488,5022.0
2020-07-29 10:15:00,202.2,202.28,202.05,202.25,7581.0,195.7779,195.8553,195.6326,195.8263,7581.0
2020-07-29 10:20:00,202.24,202.42,202.16,202.21,13595.0,195.8166,195.9909,195.7392,195.7876,13595.0
2020-07-29 10:25:00,202.19,202.44,202.19,202.44,3319.0,195.7682,196.0103,195.7682,196.0103,3319.0
2020-07-29 10:30:00,202.42,202.52,202.36,202.46,9146.0,195.9909,196.0877,195.9328,196.0296,9146.0
2020-07-29 10:35:00,202.46,202.79,202.46,202.74,5494.0,196.0296,196.3491,196.0296,196.3007,5494.0
2020-07-29 10:40:00,202.76,202.85,202.7,202.85,3250.0,196.3201,196.4072,196.262,196.4072,3250.0
2020-07-29 10:45:00,202.81,202.81,202.63,202.64,6756.0,196.3685,196.3685,196.1942,196.2039,6756.0
2020-07-29 10:50:00,202.59,202.74,202.53,202.72,5046.0,196.1555,196.3007,196.0974,196.2814,5046.0
2020-07-29 10:55:00,202.69,202.8,202.63,202.7,4779.0,196.2523,196.3588,196.1942,196.262,4779.0
2020-07-29 11:00:00,202.75,202.75,202.45,202.46,8137.0,196.3104,196.3104,196.0199,196.0296,8137.0
2020-07-29 11:05:00,202.48,202.75,202.39,202.71,12498.0,196.049,196.3104,195.9618,196.2717,12498.0
2020-07-29 11:10:00,202.68,202.77,202.6,202.64,9997.0,196.2426,196.3298,196.1652,196.2039,9997.0
2020-07-29 11:15:00,202.64,202.74,202.58,202.58,7304.0,196.2039,196.3007,196.1458,196.1458,7304.0
2020-07-29 11:20:00,202.56,202.56,202.51,202.52,2457.0,196.1264,196.1264,196.078,196.0877,2457.0
2020-07-29 11:25:00,202.6,202.78,202.6,202.76,1912.0,196.1652,196.3395,196.1652,196.3201,1912.0
2020-07-29 11:30:00,202.77,202.8,202.61,202.62,12910.0,196.3298,196.3588,196.1749,196.1845,12910.0
2020-07-29 11:35:00,202.6,202.75,202.6,202.66,6908.0,196.1652,196.3104,196.1652,196.2233,6908.0
2020-07-29 11:40:00,202.68,202.79,202.59,202.78,10668.0,196.2426,196.3491,196.1555,196.3395,10668.0
2020-07-29 11:45:00,202.8,202.8,202.73,202.73,1820.0,196.3588,196.3588,196.291,196.291,1820.0
2020-07-29 11:50:00,202.72,202.79,202.72,202.73,3476.0,196.2814,196.3491,196.2814,196.291,3476.0
2020-07-29 11:55:00,202.77,202.77,202.69,202.69,25918.0,196.3298,196.3298,196.2523,196.2523,25918.0
2020-07-29 12:00:00,202.49,202.5,202.39,202.42,4655.0,196.0587,196.0684,195.9618,195.9909,4655.0
2020-07-29 12:05:00,202.35,202.35,202.05,202.05,7012.0,195.9231,195.9231,195.6326,195.6326,7012.0
2020-07-29 12:10:00,202.01,202.2,202.01,202.16,17823.0,195.5939,195.7779,195.5939,195.7392,17823.0
2020-07-29 12:15:00,202.13,202.24,202.11,202.24,6178.0,195.7101,195.8166,195.6907,195.8166,6178.0
2020-07-29 12:20:00,202.29,202.39,202.29,202.37,5448.0,195.865,195.9618,195.865,195.9425,5448.0
2020-07-29 12:25:00,202.42,202.44,202.37,202.37,3460.0,195.9909,196.0103,195.9425,195.9425,3460.0
2020-07-29 12:30:00,202.39,202.62,202.35,202.62,11779.0,195.9618,196.1845,195.9231,196.1845,11779.0
2020-07-29 12:35:00,202.63,202.77,202.6,202.72,7181.0,196.1942,196.3298,196.1652,196.2814,7181.0
2020-07-29 12:40:00,202.72,202.73,202.58,202.58,2538.0,196.2814,196.291,196.1458,196.1458,2538.0
2020-07-29 12:45:00,202.51,202.59,202.5,202.59,10269.0,196.078,196.1555,196.0684,196.1555,10269.0
2020-07-29 12:50:00,202.58,202.67,202.58,202.66,4430.0,196.1458,196.233,196.1458,196.2233,4430.0
2020-07-29 12:55:00,202.62,202.67,202.51,202.63,11601.0,196.1845,196.233,196.078,196.1942,11601.0
2020-07-29 13:00:00,202.69,202.69,202.5,202.5,1547.0,196.2523,196.2523,196.0684,196.0684,1547.0
2020-07-29 13:05:00,202.46,202.53,202.45,202.52,1004.0,196.0296,196.0974,196.0199,196.0877,1004.0
2020-07-29 13:10:00,202.63,202.74,202.63,202.69,6592.0,196.1942,196.3007,196.1942,196.2523,6592.0
2020-07-29 13:15:00,202.67,202.72,202.67,202.69,914.0,196.233,196.2814,196.233,196.2523,914.0
2020-07-29 13:20:00,202.7,202.76,202.69,202.74,2876.0,196.262,196.3201,196.2523,196.3007,2876.0
2020-07-29 13:25:00,202.74,202.75,202.66,202.66,3388.0,196.3007,196.3104,196.2233,196.2233,3388.0
2020-07-29 13:30:00,202.63,202.64,202.56,202.56,4225.0,196.1942,196.2039,196.1264,196.1264,4225.0
2020-07-29 13:35:00,202.58,202.7,202.57,202.69,500.0,196.1458,196.262,196.1361,196.2523,500.0
2020-07-29 13:40:00,202.7,202.74,202.6,202.6,7461.0,196.262,196.3007,196.1652,196.1652,7461.0
2020-07-29 13:45:00,202.6,202.69,202.57,202.65,7736.0,196.1652,196.2523,196.1361,196.2136,7736.0
2020-07-29 13:50:00,202.64,202.65,202.55,202.57,2183.0,196.2039,196.2136,196.1168,196.1361,2183.0
2020-07-29 13:55:00,202.54,202.58,202.43,202.43,3834.0,196.1071,196.1458,196.0006,196.0006,3834.0
2020-07-29 14:00:00,202.63,202.76,202.26,202.39,9114.0,196.1942,196.3201,195.836,195.9618,9114.0
2020-07-29 14:05:00,202.33,202.68,202.32,202.68,9294.0,195.9038,196.2426,195.8941,196.2426,9294.0
2020-07-29 14:10:00,202.77,202.85,202.76,202.77,26531.0,196.3298,196.4072,196.3201,196.3298,26531.0
2020-07-29 14:15:00,202.81,202.88,202.71,202.75,2439.0,196.3685,196.4363,196.2717,196.3104,2439.0
2020-07-29 14:20:00,202.72,202.81,202.65,202.8,5470.0,196.2814,196.3685,196.2136,196.3588,5470.0
2020-07-29 14:25:00,202.79,202.82,202.74,202.78,3453.0,196.3491,196.3782,196.3007,196.3395,3453.0
2020-07-29 14:30:00,202.8,203.17,202.8,203.16,7777.0,196.3588,196.7171,196.3588,196.7074,7777.0
2020-07-29 14:35:00,203.15,203.37,203.15,203.37,2310.0,196.6977,196.9107,196.6977,196.9107,2310.0
2020-07-29 14:40:00,203.35,203.57,203.32,203.5,10605.0,196.8914,197.1044,196.8623,197.0366,10605.0
2020-07-29 14:45:00,203.42,203.49,203.4,203.49,5943.0,196.9591,197.0269,196.9398,197.0269,5943.0
2020-07-29 14:50:00,203.42,203.49,203.19,203.2,2762.0,196.9591,197.0269,196.7364,196.7461,2762.0
2020-07-29 14:55:00,203.21,203.21,202.76,202.76,9089.0,196.7558,196.7558,196.3201,196.3201,9089.0
2020-07-29 15:00:00,202.79,202.83,202.32,202.32,15781.0,196.3491,196.3879,195.8941,195.8941,15781.0
2020-07-29 15:05:00,202.34,202.75,202.28,202.71,7063.0,195.9134,196.3104,195.8553,196.2717,7063.0
2020-07-29 15:10:00,202.75,203.02,202.74,202.88,8441.0,196.3104,196.5718,196.3007,196.4363,8441.0
2020-07-29 15:15:00,202.84,202.95,202.64,202.9,6219.0,196.3976,196.5041,196.2039,196.4556,6219.0
2020-07-29 15:20:00,202.96,203.28,202.96,203.17,11811.0,196.5137,196.8236,196.5137,196.7171,11811.0
2020-07-29 15:25:00,203.12,203.21,202.87,203.11,11989.0,196.6687,196.7558,196.4266,196.659,11989.0
2020-07-29 15:30:00,203.04,203.41,202.92,203.3,37984.0,196.5912,196.9495,196.475,196.8429,37984.0
2020-07-29 15:35:00,203.33,203.44,203.29,203.38,11588.0,196.872,196.9785,196.8333,196.9204,11588.0
2020-07-29 15:40:00,203.4,203.4,203.12,203.17,41624.0,196.9398,196.9398,196.6687,196.7171,41624.0
2020-07-29 15:45:00,203.22,203.22,202.95,203.16,24538.0,196.7655,196.7655,196.5041,196.7074,24538.0
2020-07-29 15:50:00,203.1,203.1,202.83,202.88,7488.0,196.6493,196.6493,196.3879,196.4363,7488.0
2020-07-29 15:55:00,202.82,203.04,202.76,203.01,31011.0,196.3782,196.5912,196.3201,196.5622,31011.0
2020-07-30 09:30:00,201.12,202.33,201.12,202.22,19569.0,194.7322,195.9038,194.7322,195.7972,19569.0
2020-07-30 09:35:00,202.02,202.04,201.53,201.85,211232.0,195.6036,195.623,195.1292,195.439,211232.0
2020-07-30 09:40:00,201.99,201.99,201.56,201.6,9620.0,195.5746,195.5746,195.1582,195.1969,9620.0
2020-07-30 09:45:00,201.59,202.08,201.47,201.8,19863.0,195.1873,195.6617,195.0711,195.3906,19863.0
2020-07-30 09:50:00,201.74,201.85,201.2,201.23,13441.0,195.3325,195.439,194.8096,194.8387,13441.0
2020-07-30 09:55:00,201.05,201.05,200.59,200.79,29876.0,194.6644,194.6644,194.219,194.4127,29876.0
2020-07-30 10:00:00,200.82,201.14,200.42,201.1,17266.0,194.4417,194.7515,194.0544,194.7128,17266.0
2020-07-30 10:05:00,200.96,201.38,200.86,201.31,4373.0,194.5773,194.9839,194.4804,194.9161,4373.0
2020-07-30 10:10:00,201.3,201.3,200.92,200.93,8509.0,194.9065,194.9065,194.5385,194.5482,8509.0
2020-07-30 10:15:00,200.8,201.1,200.65,200.73,11470.0,194.4223,194.7128,194.2771,194.3546,11470.0
2020-07-30 10:20:00,200.68,200.8,200.33,200.74,5684.0,194.3062,194.4223,193.9673,194.3643,5684.0
2020-07-30 10:25:00,200.69,201.02,200.64,201.0,6412.0,194.3158,194.6354,194.2674,194.616,6412.0
2020-07-30 10:30:00,201.04,201.31,200.98,201.31,10632.0,194.6547,194.9161,194.5966,194.9161,10632.0
2020-07-30 10:35:00,201.36,201.76,201.24,201.76,3577.0,194.9646,195.3519,194.8484,195.3519,3577.0
2020-07-30 10:40:00,201.76,201.79,201.4,201.43,4193.0,195.3519,195.3809,195.0033,195.0323,4193.0
2020-07-30 10:45:00,201.44,201.58,201.31,201.34,3843.0,195.042,195.1776,194.9161,194.9452,3843.0
2020-07-30 10:50:00,201.26,201.26,200.99,201.14,9294.0,194.8677,194.8677,194.6063,194.7515,9294.0
2020-07-30 10:55:00,201.35,201.65,201.22,201.57,16754.0,194.9549,195.2454,194.829,195.1679,16754.0
2020-07-30 11:00:00,201.52,201.91,201.47,201.82,19544.0,195.1195,195.4971,195.0711,195.41,19544.0
2020-07-30 11:05:00,201.86,201.88,201.64,201.64,2670.0,195.4487,195.468,195.2357,195.2357,2670.0
2020-07-30 11:10:00,201.66,201.92,201.66,201.73,2852.0,195.255,195.5068,195.255,195.3228,2852.0
2020-07-30 11:15:00,201.65,202.16,201.65,202.15,7228.0,195.2454,195.7392,195.2454,195.7295,7228.0
2020-07-30 11:20:00,202.3,202.34,202.19,202.24,11159.0,195.8747,195.9134,195.7682,195.8166,11159.0
2020-07-30 11:25:00,202.21,202.35,202.03,202.04,5347.0,195.7876,195.9231,195.6133,195.623,5347.0
2020-07-30 11:30:00,202.16,202.62,202.05,202.61,13469.0,195.7392,196.1845,195.6326,196.1749,13469.0
2020-07-30 11:35:00,202.65,202.75,202.54,202.67,7836.0,196.2136,196.3104,196.1071,196.233,7836.0
2020-07-30 11:40:00,202.66,202.93,202.61,202.8,7741.0,196.2233,196.4847,196.1749,196.3588,7741.0
2020-07-30 11:45:00,202.78,202.84,202.69,202.84,4429.0,196.3395,196.3976,196.2523,196.3976,4429.0
2020-07-30 11:50:00,202.81,203.0,202.77,203.0,2820.0,196.3685,196.5525,196.3298,196.5525,2820.0
2020-07-30 11:55:00,203.07,203.07,202.74,202.84,4147.0,196.6202,196.6202,196.3007,196.3976,4147.0
2020-07-30 12:00:00,202.93,203.23,202.93,203.01,8585.0,196.4847,196.7752,196.4847,196.5622,8585.0
2020-07-30 12:05:00,203.05,203.1,202.75,202.75,3341.0,196.6009,196.6493,196.3104,196.3104,3341.0
2020-07-30 12:10:00,202.81,203.03,202.71,203.03,5200.0,196.3685,196.5815,196.2717,196.5815,5200.0
2020-07-30 12:15:00,203.03,203.69,203.03,203.57,18632.0,196.5815,197.2206,196.5815,197.1044,18632.0
2020-07-30 12:20:00,203.52,203.52,203.23,203.31,8193.0,197.056,197.056,196.7752,196.8526,8193.0
2020-07-30 12:25:00,203.33,203.37,203.25,203.31,2101.0,196.872,196.9107,196.7945,196.8526,2101.0
2020-07-30 12:30:00,203.34,203.47,203.27,203.29,17235.0,196.8817,197.0075,196.8139,196.8333,17235.0
2020-07-30 12:35:00,203.31,203.33,203.12,203.22,61535.0,196.8526,196.872,196.6687,196.7655,61535.0
2020-07-30 12:40:00,203.25,203.46,203.25,203.38,2103.0,196.7945,196.9979,196.7945,196.9204,2103.0
2020-07-30 12:45:00,203.4,203.4,203.26,203.37,1047.0,196.9398,196.9398,196.8042,196.9107,1047.0
2020-07-30 12:50:00,203.47,203.47,203.27,203.27,1403.0,197.0075,197.0075,196.8139,196.8139,1403.0
2020-07-30 12:55:00,203.28,203.35,203.25,203.33,2331.0,196.8236,196.8914,196.7945,196.872,2331.0
2020-07-30 13:00:00,203.28,203.43,203.25,203.36,1922.0,196.8236,196.9688,196.7945,196.901,1922.0
2020-07-30 13:05:00,203.4,203.49,203.39,203.46,5136.0,196.9398,197.0269,196.9301,196.9979,5136.0
2020-07-30 13:10:00,203.61,203.75,203.58,203.75,3780.0,197.1431,197.2787,197.1141,197.2787,3780.0
2020-07-30 13:15:00,203.71,203.94,203.71,203.92,1913.0,197.2399,197.4626,197.2399,197.4433,1913.0
2020-07-30 13:20:00,203.91,203.93,203.84,203.84,72999.0,197.4336,197.4529,197.3658,197.3658,72999.0
2020-07-30 13:25:00,203.81,203.87,203.69,203.69,2670.0,197.3367,197.3948,197.2206,197.2206,2670.0
2020-07-30 13:30:00,203.52,203.52,203.3,203.33,2574.0,197.056,197.056,196.8429,196.872,2574.0
2020-07-30 13:35:00,203.34,203.42,203.23,203.24,1175.0,196.8817,196.9591,196.7752,196.7849,1175.0
2020-07-30 13:40:00,203.29,203.55,203.29,203.54,3962.0,196.8333,197.085,196.8333,197.0753,3962.0
2020-07-30 13:45:00,203.51,203.51,203.37,203.42,3158.0,197.0463,197.0463,196.9107,196.9591,3158.0
2020-07-30 13:50:00,203.39,203.75,203.39,203.74,1708.0,196.9301,197.2787,196.9301,197.269,1708.0
2020-07-30 13:55:00,203.69,203.75,203.65,203.74,1472.0,197.2206,197.2787,197.1818,197.269,1472.0
2020-07-30 14:00:00,203.85,203.85,203.63,203.72,4954.0,197.3755,197.3755,197.1625,197.2496,4954.0
2020-07-30 14:05:00,203.73,203.88,203.7,203.79,16186.0,197.2593,197.4045,197.2302,197.3174,16186.0
2020-07-30 14:10:00,203.74,203.74,203.54,203.59,8603.0,197.269,197.269,197.0753,197.1237,8603.0
2020-07-30 14:15:00,203.47,203.61,203.4,203.49,10867.0,197.0075,197.1431,196.9398,197.0269,10867.0
2020-07-30 14:20:00,203.51,203.57,203.2,203.57,11135.0,197.0463,197.1044,196.7461,197.1044,11135.0
2020-07-30 14:25:00,203.55,203.56,203.38,203.42,22736.0,197.085,197.0947,196.9204,196.9591,22736.0
2020-07-30 14:30:00,203.48,203.66,203.48,203.6,5160.0,197.0172,197.1915,197.0172,197.1334,5160.0
2020-07-30 14:35:00,203.66,203.79,203.62,203.76,2774.0,197.1915,197.3174,197.1528,197.2883,2774.0
2020-07-30 14:40:00,203.79,203.91,203.79,203.83,8309.0,197.3174,197.4336,197.3174,197.3561,8309.0
2020-07-30 14:45:00,203.85,204.0,203.82,203.92,8900.0,197.3755,197.5207,197.3464,197.4433,8900.0
2020-07-30 14:50:00,203.91,203.91,203.69,203.69,6442.0,197.4336,197.4336,197.2206,197.2206,6442.0
2020-07-30 14:55:00,203.77,203.87,203.69,203.73,3085.0,197.298,197.3948,197.2206,197.2593,3085.0
2020-07-30 15:00:00,203.82,203.89,203.63,203.63,8977.0,197.3464,197.4142,197.1625,197.1625,8977.0
2020-07-30 15:05:00,203.61,203.61,203.34,203.43,9534.0,197.1431,197.1431,196.8817,196.9688,9534.0
2020-07-30 15:10:00,203.43,203.73,203.35,203.64,9909.0,196.9688,197.2593,196.8914,197.1721,9909.0
2020-07-30 15:15:00,203.53,203.97,203.5,203.96,5647.0,197.0656,197.4917,197.0366,197.482,5647.0
2020-07-30 15:20:00,203.95,204.03,203.86,203.89,6195.0,197.4723,197.5498,197.3852,197.4142,6195.0
2020-07-30 15:25:00,203.95,204.02,203.89,203.98,7072.0,197.4723,197.5401,197.4142,197.5013,7072.0
2020-07-30 15:30:00,203.94,204.01,203.84,203.9,11439.0,197.4626,197.5304,197.3658,197.4239,11439.0
2020-07-30 15:35:00,203.88,203.92,203.78,203.79,12482.0,197.4045,197.4433,197.3077,197.3174,12482.0
2020-07-30 15:40:00,203.74,203.87,203.65,203.71,10791.0,197.269,197.3948,197.1818,197.2399,10791.0
2020-07-30 15:45:00,203.71,203.71,203.53,203.54,11440.0,197.2399,197.2399,197.0656,197.0753,11440.0
2020-07-30 15:50:00,203.55,203.78,203.53,203.6,12080.0,197.085,197.3077,197.0656,197.1334,12080.0
2020-07-30 15:55:00,203.58,203.73,203.51,203.72,130458.0,197.1141,197.2593,197.0463,197.2496,130458.0
2020-07-31 09:30:00,206.73,206.87,205.74,206.03,24419.0,200.164,200.2996,199.2054,199.4862,24419.0
2020-07-31 09:35:00,205.85,205.86,204.98,205.01,11608.0,199.312,199.3216,198.4696,198.4986,11608.0
2020-07-31 09:40:00,205.13,205.67,205.13,205.6,20833.0,198.6148,199.1377,198.6148,199.0699,20833.0
2020-07-31 09:45:00,205.67,206.05,205.53,205.6,9683.0,199.1377,199.5056,199.0021,199.0699,9683.0
2020-07-31 09:50:00,205.63,205.8,205.24,205.59,4364.0,199.0989,199.2635,198.7213,199.0602,4364.0
2020-07-31 09:55:00,205.53,205.75,205.25,205.73,3598.0,199.0021,199.2151,198.731,199.1958,3598.0
2020-07-31 10:00:00,205.64,205.64,204.95,205.15,12544.0,199.1086,199.1086,198.4405,198.6342,12544.0
2020-07-31 10:05:00,205.23,205.36,204.88,204.89,3281.0,198.7116,198.8375,198.3728,198.3824,3281.0
2020-07-31 10:10:00,204.63,204.71,204.32,204.59,12367.0,198.1307,198.2082,197.8305,198.092,12367.0
2020-07-31 10:15:00,204.45,204.54,203.87,204.1,15201.0,197.9564,198.0436,197.3948,197.6175,15201.0
2020-07-31 10:20:00,203.92,204.52,203.79,204.49,15959.0,197.4433,198.0242,197.3174,197.9951,15959.0
2020-07-31 10:25:00,204.4,204.45,204.15,204.15,5483.0,197.908,197.9564,197.6659,197.6659,5483.0
2020-07-31 10:30:00,204.18,204.58,204.18,204.36,5791.0,197.695,198.0823,197.695,197.8693,5791.0
2020-07-31 10:35:00,204.38,204.7,204.32,204.69,4733.0,197.8886,198.1985,197.8305,198.1888,4733.0
2020-07-31 10:40:00,204.81,204.81,204.33,204.41,4687.0,198.305,198.305,197.8402,197.9177,4687.0
2020-07-31 10:45:00,204.48,204.69,204.09,204.59,12713.0,197.9855,198.1888,197.6079,198.092,12713.0
2020-07-31 10:50:00,204.44,204.59,204.2,204.46,10043.0,197.9467,198.092,197.7144,197.9661,10043.0
2020-07-31 10:55:00,204.43,204.77,204.27,204.77,7409.0,197.9371,198.2663,197.7821,198.2663,7409.0
2020-07-31 11:00:00,204.7,205.03,204.68,205.02,28596.0,198.1985,198.518,198.1791,198.5083,28596.0
2020-07-31 11:05:00,204.99,205.0,204.86,204.86,5349.0,198.4793,198.489,198.3534,198.3534,5349.0
2020-07-31 11:10:00,204.81,205.39,204.81,205.37,5848.0,198.305,198.8666,198.305,198.8472,5848.0
2020-07-31 11:15:00,205.35,205.68,205.21,205.62,8910.0,198.8278,199.1474,198.6923,199.0893,8910.0
2020-07-31 11:20:00,205.58,205.6,205.47,205.56,2391.0,199.0505,199.0699,198.944,199.0312,2391.0
2020-07-31 11:25:00,205.53,205.64,205.36,205.41,60455.0,199.0021,199.1086,198.8375,198.8859,60455.0
2020-07-31 11:30:00,205.41,205.55,205.39,205.39,6623.0,198.8859,199.0215,198.8666,198.8666,6623.0
2020-07-31 11:35:00,205.33,205.41,205.14,205.37,5579.0,198.8085,198.8859,198.6245,198.8472,5579.0
2020-07-31 11:40:00,205.39,205.55,205.39,205.49,6467.0,198.8666,199.0215,198.8666,198.9634,6467.0
2020-07-31 11:45:00,205.3,205.62,205.3,205.62,5357.0,198.7794,199.0893,198.7794,199.0893,5357.0
2020-07-31 11:50:00,205.61,205.62,205.24,205.31,10797.0,199.0796,199.0893,198.7213,198.7891,10797.0
2020-07-31 11:55:00,205.33,205.34,204.73,204.96,8595.0,198.8085,198.8182,198.2275,198.4502,8595.0
2020-07-31 12:00:00,204.93,205.02,204.51,204.62,9683.0,198.4212,198.5083,198.0145,198.121,9683.0
2020-07-31 12:05:00,204.67,204.89,204.4,204.45,8754.0,198.1694,198.3824,197.908,197.9564,8754.0
2020-07-31 12:10:00,204.59,204.63,204.43,204.5,6258.0,198.092,198.1307,197.9371,198.0048,6258.0
2020-07-31 12:15:00,204.51,204.6,204.13,204.27,8736.0,198.0145,198.1017,197.6466,197.7821,8736.0
2020-07-31 12:20:00,204.4,204.5,204.2,204.43,7303.0,197.908,198.0048,197.7144,197.9371,7303.0
2020-07-31 12:25:00,204.36,204.58,204.33,204.54,6287.0,197.8693,198.0823,197.8402,198.0436,6287.0
2020-07-31 12:30:00,204.52,204.54,203.92,203.92,6584.0,198.0242,198.0436,197.4433,197.4433,6584.0
2020-07-31 12:35:00,203.92,203.92,203.55,203.64,29979.0,197.4433,197.4433,197.085,197.1721,29979.0
2020-07-31 12:40:00,203.66,203.92,203.66,203.92,1739.0,197.1915,197.4433,197.1915,197.4433,1739.0
2020-07-31 12:45:00,203.95,203.95,203.63,203.65,4531.0,197.4723,197.4723,197.1625,197.1818,4531.0
2020-07-31 12:50:00,203.7,203.91,203.63,203.63,5745.0,197.2302,197.4336,197.1625,197.1625,5745.0
2020-07-31 12:55:00,203.57,203.74,203.36,203.58,8692.0,197.1044,197.269,196.901,197.1141,8692.0
2020-07-31 13:00:00,203.6,203.96,203.6,203.92,3983.0,197.1334,197.482,197.1334,197.4433,3983.0
2020-07-31 13:05:00,203.94,204.11,203.89,204.0,4829.0,197.4626,197.6272,197.4142,197.5207,4829.0
2020-07-31 13:10:00,204.02,204.17,204.0,204.01,4670.0,197.5401,197.6853,197.5207,197.5304,4670.0
2020-07-31 13:15:00,204.02,204.03,203.68,203.86,4798.0,197.5401,197.5498,197.2109,197.3852,4798.0
2020-07-31 13:20:00,204.0,204.4,204.0,204.39,9594.0,197.5207,197.908,197.5207,197.8983,9594.0
2020-07-31 13:25:00,204.54,204.58,204.39,204.55,6045.0,198.0436,198.0823,197.8983,198.0532,6045.0
2020-07-31 13:30:00,204.5,204.61,204.27,204.28,3100.0,198.0048,198.1113,197.7821,197.7918,3100.0
2020-07-31 13:35:00,204.21,204.29,204.15,204.24,6569.0,197.724,197.8015,197.6659,197.7531,6569.0
2020-07-31 13:40:00,204.24,204.6,204.24,204.59,3594.0,197.7531,198.1017,197.7531,198.092,3594.0
2020-07-31 13:45:00,204.46,204.6,204.38,204.6,2594.0,197.9661,198.1017,197.8886,198.1017,2594.0
2020-07-31 13:50:00,204.57,204.65,204.44,204.52,4399.0,198.0726,198.1501,197.9467,198.0242,4399.0
2020-07-31 13:55:00,204.52,204.57,204.27,204.27,8674.0,198.0242,198.0726,197.7821,197.7821,8674.0
2020-07-31 14:00:00,204.27,204.5,204.26,204.35,9850.0,197.7821,198.0048,197.7725,197.8596,9850.0
2020-07-31 14:05:00,204.37,204.37,203.85,203.85,3845.0,197.879,197.879,197.3755,197.3755,3845.0
2020-07-31 14:10:00,203.85,203.98,203.8,203.86,5916.0,197.3755,197.5013,197.3271,197.3852,5916.0
2020-07-31 14:15:00,203.87,204.07,203.86,203.96,1614.0,197.3948,197.5885,197.3852,197.482,1614.0
2020-07-31 14:20:00,204.08,204.22,204.08,204.22,5311.0,197.5982,197.7337,197.5982,197.7337,5311.0
2020-07-31 14:25:00,204.26,204.33,204.25,204.32,3092.0,197.7725,197.8402,197.7628,197.8305,3092.0
2020-07-31 14:30:00,204.31,204.48,204.27,204.48,2793.0,197.8209,197.9855,197.7821,197.9855,2793.0
2020-07-31 14:35:00,204.44,204.7,204.43,204.6,17593.0,197.9467,198.1985,197.9371,198.1017,17593.0
2020-07-31 14:40:00,204.55,204.82,204.4,204.81,7175.0,198.0532,198.3147,197.908,198.305,7175.0
2020-07-31 14:45:00,204.81,204.97,204.78,204.81,4691.0,198.305,198.4599,198.2759,198.305,4691.0
2020-07-31 14:50:00,204.82,205.21,204.82,205.21,8084.0,198.3147,198.6923,198.3147,198.6923,8084.0
2020-07-31 14:55:00,205.2,205.36,205.18,205.3,3628.0,198.6826,198.8375,198.6632,198.7794,3628.0
2020-07-31 15:00:00,205.37,205.64,205.13,205.62,26697.0,198.8472,199.1086,198.6148,199.0893,26697.0
2020-07-31 15:05:00,205.6,205.76,205.53,205.67,5629.0,199.0699,199.2248,199.0021,199.1377,5629.0
2020-07-31 15:10:00,205.64,205.77,205.45,205.77,4793.0,199.1086,199.2345,198.9247,199.2345,4793.0
2020-07-31 15:15:00,205.81,205.86,205.43,205.78,12353.0,199.2732,199.3216,198.9053,199.2442,12353.0
2020-07-31 15:20:00,205.79,206.0,205.79,205.94,20316.0,199.2539,199.4572,199.2539,199.3991,20316.0
2020-07-31 15:25:00,205.95,206.06,205.76,205.85,7395.0,199.4088,199.5153,199.2248,199.312,7395.0
2020-07-31 15:30:00,205.92,206.05,205.82,205.91,11189.0,199.3797,199.5056,199.2829,199.37,11189.0
2020-07-31 15:35:00,205.94,206.15,205.92,205.92,15413.0,199.3991,199.6024,199.3797,199.3797,15413.0
2020-07-31 15:40:00,205.92,206.12,205.87,205.89,15252.0,199.3797,199.5734,199.3313,199.3507,15252.0
2020-07-31 15:45:00,205.92,206.41,205.91,206.39,12438.0,199.3797,199.8542,199.37,199.8348,12438.0
2020-07-31 15:50:00,206.37,206.5,206.09,206.34,15589.0,199.8154,199.9413,199.5443,199.7864,15589.0
2020-07-31 15:55:00,206.35,206.98,206.35,206.96,170975.0,199.7961,200.4061,199.7961,200.3867,170975.0
2020-08-03 09:30:00,208.78,209.33,208.44,209.16,33937.0,202.1489,202.6814,201.8197,202.5168,33937.0
2020-08-03 09:35:00,209.16,209.21,208.95,208.95,9760.0,202.5168,202.5652,202.3135,202.3135,9760.0
2020-08-03 09:40:00,209.12,209.4,209.04,209.38,3043.0,202.4781,202.7492,202.4006,202.7298,3043.0
2020-08-03 09:45:00,209.56,209.56,209.12,209.15,5142.0,202.9041,202.9041,202.4781,202.5071,5142.0
2020-08-03 09:50:00,209.2,209.41,209.0,209.1,6517.0,202.5556,202.7589,202.3619,202.4587,6517.0
2020-08-03 09:55:00,209.16,209.42,209.1,209.39,6507.0,202.5168,202.7686,202.4587,202.7395,6507.0
2020-08-03 10:00:00,209.46,210.08,209.46,209.73,19931.0,202.8073,203.4076,202.8073,203.0687,19931.0
2020-08-03 10:05:00,209.65,209.65,209.26,209.4,12991.0,202.9913,202.9913,202.6136,202.7492,12991.0
2020-08-03 10:10:00,209.45,209.47,209.17,209.22,6245.0,202.7976,202.817,202.5265,202.5749,6245.0
2020-08-03 10:15:00,209.15,209.35,209.06,209.35,12975.0,202.5071,202.7008,202.42,202.7008,12975.0
2020-08-03 10:20:00,209.37,209.38,208.97,209.16,12365.0,202.7202,202.7298,202.3329,202.5168,12365.0
2020-08-03 10:25:00,209.13,209.35,209.08,209.26,4390.0,202.4878,202.7008,202.4394,202.6136,4390.0
2020-08-03 10:30:00,209.31,209.5,209.24,209.5,7650.0,202.6621,202.846,202.5943,202.846,7650.0
2020-08-03 10:35:00,209.54,209.54,209.31,209.41,1696.0,202.8848,202.8848,202.6621,202.7589,1696.0
2020-08-03 10:40:00,209.35,209.4,209.0,209.0,2588.0,202.7008,202.7492,202.3619,202.3619,2588.0
2020-08-03 10:45:00,209.06,209.06,208.64,208.7,9569.0,202.42,202.42,202.0133,202.0714,9569.0
2020-08-03 10:50:00,208.79,208.85,208.64,208.85,10015.0,202.1586,202.2167,202.0133,202.2167,10015.0
2020-08-03 10:55:00,208.83,209.01,208.83,208.97,107315.0,202.1973,202.3716,202.1973,202.3329,107315.0
2020-08-03 11:00:00,208.93,209.26,208.84,209.22,38446.0,202.2941,202.6136,202.207,202.5749,38446.0
2020-08-03 11:05:00,209.27,209.35,209.14,209.35,55611.0,202.6233,202.7008,202.4975,202.7008,55611.0
2020-08-03 11:10:00,209.43,209.45,209.31,209.41,6167.0,202.7782,202.7976,202.6621,202.7589,6167.0
2020-08-03 11:15:00,209.4,209.45,209.32,209.44,3633.0,202.7492,202.7976,202.6717,202.7879,3633.0
2020-08-03 11:20:00,209.43,209.56,209.42,209.56,12903.0,202.7782,202.9041,202.7686,202.9041,12903.0
2020-08-03 11:25:00,209.48,209.63,209.47,209.52,21915.0,202.8267,202.9719,202.817,202.8654,21915.0
2020-08-03 11:30:00,209.56,209.63,209.54,209.54,5180.0,202.9041,202.9719,202.8848,202.8848,5180.0
2020-08-03 11:35:00,209.46,209.64,209.38,209.64,17071.0,202.8073,202.9816,202.7298,202.9816,17071.0
2020-08-03 11:40:00,209.65,209.73,209.62,209.7,15071.0,202.9913,203.0687,202.9622,203.0397,15071.0
2020-08-03 11:45:00,209.73,209.78,209.7,209.76,5758.0,203.0687,203.1171,203.0397,203.0978,5758.0
2020-08-03 11:50:00,209.69,209.79,209.65,209.78,5543.0,203.03,203.1268,202.9913,203.1171,5543.0
2020-08-03 11:55:00,209.72,209.81,209.68,209.81,9630.0,203.059,203.1462,203.0203,203.1462,9630.0
2020-08-03 12:00:00,209.8,209.82,209.56,209.69,7504.0,203.1365,203.1559,202.9041,203.03,7504.0
2020-08-03 12:05:00,209.58,209.72,209.56,209.6,28335.0,202.9235,203.059,202.9041,202.9428,28335.0
2020-08-03 12:10:00,209.61,209.71,209.47,209.71,5659.0,202.9525,203.0494,202.817,203.0494,5659.0
2020-08-03 12:15:00,209.76,209.77,209.67,209.68,3588.0,203.0978,203.1074,203.0106,203.0203,3588.0
2020-08-03 12:20:00,209.7,209.78,209.65,209.73,13383.0,203.0397,203.1171,202.9913,203.0687,13383.0
2020-08-03 12:25:00,209.72,209.81,209.66,209.73,6417.0,203.059,203.1462,203.0009,203.0687,6417.0
2020-08-03 12:30:00,209.73,209.86,209.72,209.79,12392.0,203.0687,203.1946,203.059,203.1268,12392.0
2020-08-03 12:35:00,209.74,209.82,209.68,209.74,12285.0,203.0784,203.1559,203.0203,203.0784,12285.0
2020-08-03 12:40:00,209.69,209.73,209.53,209.53,5494.0,203.03,203.0687,202.8751,202.8751,5494.0
2020-08-03 12:45:00,209.52,209.63,209.51,209.63,5433.0,202.8654,202.9719,202.8557,202.9719,5433.0
2020-08-03 12:50:00,209.61,209.61,209.43,209.48,5323.0,202.9525,202.9525,202.7782,202.8267,5323.0
2020-08-03 12:55:00,209.48,209.61,209.44,209.6,8123.0,202.8267,202.9525,202.7879,202.9428,8123.0
2020-08-03 13:00:00,209.58,209.73,209.54,209.7,24749.0,202.9235,203.0687,202.8848,203.0397,24749.0
2020-08-03 13:05:00,209.69,209.73,209.64,209.73,3546.0,203.03,203.0687,202.9816,203.0687,3546.0
2020-08-03 13:10:00,209.75,209.81,209.73,209.78,5261.0,203.0881,203.1462,203.0687,203.1171,5261.0
2020-08-03 13:15:00,209.78,209.83,209.73,209.83,6127.0,203.1171,203.1655,203.0687,203.1655,6127.0
2020-08-03 13:20:00,209.86,209.86,209.75,209.75,2813.0,203.1946,203.1946,203.0881,203.0881,2813.0
2020-08-03 13:25:00,209.84,209.84,209.57,209.61,2994.0,203.1752,203.1752,202.9138,202.9525,2994.0
2020-08-03 13:30:00,209.67,209.69,209.62,209.67,4061.0,203.0106,203.03,202.9622,203.0106,4061.0
2020-08-03 13:35:00,209.67,209.69,209.54,209.54,4997.0,203.0106,203.03,202.8848,202.8848,4997.0
2020-08-03 13:40:00,209.59,209.6,209.37,209.39,6908.0,202.9332,202.9428,202.7202,202.7395,6908.0
2020-08-03 13:45:00,209.43,209.56,209.41,209.55,6926.0,202.7782,202.9041,202.7589,202.8944,6926.0
2020-08-03 13:50:00,209.54,209.68,209.5,209.64,7562.0,202.8848,203.0203,202.846,202.9816,7562.0
2020-08-03 13:55:00,209.62,209.63,209.52,209.6,5031.0,202.9622,202.9719,202.8654,202.9428,5031.0
2020-08-03 14:00:00,209.6,209.64,209.5,209.61,4560.0,202.9428,202.9816,202.846,202.9525,4560.0
2020-08-03 14:05:00,209.64,209.64,209.39,209.39,4840.0,202.9816,202.9816,202.7395,202.7395,4840.0
2020-08-03 14:10:00,209.49,209.71,209.47,209.69,3021.0,202.8363,203.0494,202.817,203.03,3021.0
2020-08-03 14:15:00,209.72,209.82,209.71,209.82,3712.0,203.059,203.1559,203.0494,203.1559,3712.0
2020-08-03 14:20:00,209.81,209.87,209.75,209.84,7704.0,203.1462,203.2043,203.0881,203.1752,7704.0
2020-08-03 14:25:00,209.84,209.98,209.83,209.91,11109.0,203.1752,203.3108,203.1655,203.243,11109.0
2020-08-03 14:30:00,209.97,210.02,209.93,210.01,10728.0,203.3011,203.3495,203.2624,203.3398,10728.0
2020-08-03 14:35:00,209.99,210.11,209.94,210.1,6068.0,203.3205,203.4367,203.2721,203.427,6068.0
2020-08-03 14:40:00,210.1,210.19,210.01,210.07,3594.0,203.427,203.5141,203.3398,203.3979,3594.0
2020-08-03 14:45:00,210.01,210.06,209.87,209.94,5643.0,203.3398,203.3882,203.2043,203.2721,5643.0
2020-08-03 14:50:00,209.88,210.02,209.87,209.98,4328.0,203.214,203.3495,203.2043,203.3108,4328.0
2020-08-03 14:55:00,210.01,210.1,209.95,210.01,3768.0,203.3398,203.427,203.2817,203.3398,3768.0
2020-08-03 15:00:00,210.0,210.06,209.84,209.96,19281.0,203.3301,203.3882,203.1752,203.2914,19281.0
2020-08-03 15:05:00,209.91,210.0,209.78,209.9,8121.0,203.243,203.3301,203.1171,203.2333,8121.0
2020-08-03 15:10:00,209.88,209.88,209.62,209.68,42901.0,203.214,203.214,202.9622,203.0203,42901.0
2020-08-03 15:15:00,209.6,209.6,209.28,209.48,64013.0,202.9428,202.9428,202.633,202.8267,64013.0
2020-08-03 15:20:00,209.47,209.71,209.4,209.7,9319.0,202.817,203.0494,202.7492,203.0397,9319.0
2020-08-03 15:25:00,209.71,209.72,209.56,209.59,58129.0,203.0494,203.059,202.9041,202.9332,58129.0
2020-08-03 15:30:00,209.63,209.7,209.2,209.45,35292.0,202.9719,203.0397,202.5556,202.7976,35292.0
2020-08-03 15:35:00,209.45,209.73,209.44,209.73,14751.0,202.7976,203.0687,202.7879,203.0687,14751.0
2020-08-03 15:40:00,209.74,209.97,209.67,209.97,12820.0,203.0784,203.3011,203.0106,203.3011,12820.0
2020-08-03 15:45:00,209.93,209.97,209.85,209.93,23875.0,203.2624,203.3011,203.1849,203.2624,23875.0
2020-08-03 15:50:00,209.94,209.95,209.49,209.83,76363.0,203.2721,203.2817,202.8363,203.1655,76363.0
2020-08-03 15:55:00,209.79,209.82,209.5,209.59,63485.0,203.1268,203.1559,202.846,202.9332,63485.0
2020-08-04 09:30:00,209.28,209.56,209.27,209.44,17287.0,202.633,202.9041,202.6233,202.7879,17287.0
2020-08-04 09:35:00,209.44,209.44,208.68,208.85,6925.0,202.7879,202.7879,202.0521,202.2167,6925.0
2020-08-04 09:40:00,209.0,209.39,208.9,209.37,8341.0,202.3619,202.7395,202.2651,202.7202,8341.0
2020-08-04 09:45:00,209.38,209.7,209.22,209.7,3074.0,202.7298,203.0397,202.5749,203.0397,3074.0
2020-08-04 09:50:00,209.66,209.71,209.39,209.45,507782.0,203.0009,203.0494,202.7395,202.7976,507782.0
2020-08-04 09:55:00,209.47,209.6,209.47,209.52,2543.0,202.817,202.9428,202.817,202.8654,2543.0
2020-08-04 10:00:00,209.57,209.8,209.56,209.64,4118.0,202.9138,203.1365,202.9041,202.9816,4118.0
2020-08-04 10:05:00,209.72,210.04,209.68,210.04,4686.0,203.059,203.3689,203.0203,203.3689,4686.0
2020-08-04 10:10:00,210.06,210.06,209.93,209.99,2663.0,203.3882,203.3882,203.2624,203.3205,2663.0
2020-08-04 10:15:00,209.92,209.97,209.7,209.8,8604.0,203.2527,203.3011,203.0397,203.1365,8604.0
2020-08-04 10:20:00,209.79,209.94,209.72,209.75,5649.0,203.1268,203.2721,203.059,203.0881,5649.0
2020-08-04 10:25:00,209.82,209.84,209.51,209.58,6667.0,203.1559,203.1752,202.8557,202.9235,6667.0
2020-08-04 10:30:00,209.6,209.79,209.6,209.6,3347.0,202.9428,203.1268,202.9428,202.9428,3347.0
2020-08-04 10:35:00,209.59,209.81,209.5,209.73,23229.0,202.9332,203.1462,202.846,203.0687,23229.0
2020-08-04 10:40:00,209.76,209.82,209.65,209.82,1786.0,203.0978,203.1559,202.9913,203.1559,1786.0
2020-08-04 10:45:00,209.81,209.91,209.77,209.91,3849.0,203.1462,203.243,203.1074,203.243,3849.0
2020-08-04 10:50:00,209.92,210.01,209.9,209.97,5224.0,203.2527,203.3398,203.2333,203.3011,5224.0
2020-08-04 10:55:00,209.95,209.97,209.76,209.76,8172.0,203.2817,203.3011,203.0978,203.0978,8172.0
2020-08-04 11:00:00,209.66,209.81,209.53,209.63,4758.0,203.0009,203.1462,202.8751,202.9719,4758.0
2020-08-04 11:05:00,209.63,209.65,209.48,209.65,5844.0,202.9719,202.9913,202.8267,202.9913,5844.0
2020-08-04 11:10:00,209.63,209.84,209.63,209.82,9107.0,202.9719,203.1752,202.9719,203.1559,9107.0
2020-08-04 11:15:00,209.74,209.81,209.67,209.79,5338.0,203.0784,203.1462,203.0106,203.1268,5338.0
2020-08-04 11:20:00,209.82,209.84,209.3,209.34,5227.0,203.1559,203.1752,202.6524,202.6911,5227.0
2020-08-04 11:25:00,209.32,209.46,209.24,209.37,4496.0,202.6717,202.8073,202.5943,202.7202,4496.0
2020-08-04 11:30:00,209.36,209.49,209.36,209.45,11021.0,202.7105,202.8363,202.7105,202.7976,11021.0
2020-08-04 11:35:00,209.49,209.49,209.3,209.3,2298.0,202.8363,202.8363,202.6524,202.6524,2298.0
2020-08-04 11:40:00,209.39,209.57,209.39,209.52,1424.0,202.7395,202.9138,202.7395,202.8654,1424.0
2020-08-04 11:45:00,209.51,209.51,209.36,209.41,2963.0,202.8557,202.8557,202.7105,202.7589,2963.0
2020-08-04 11:50:00,209.5,209.56,209.46,209.52,2222.0,202.846,202.9041,202.8073,202.8654,2222.0
2020-08-04 11:55:00,209.49,209.58,209.45,209.54,9319.0,202.8363,202.9235,202.7976,202.8848,9319.0
2020-08-04 12:00:00,209.58,209.61,209.45,209.47,3431.0,202.9235,202.9525,202.7976,202.817,3431.0
2020-08-04 12:05:00,209.4,209.4,209.17,209.2,762.0,202.7492,202.7492,202.5265,202.5556,762.0
2020-08-04 12:10:00,209.19,209.21,208.97,209.05,4623.0,202.5459,202.5652,202.3329,202.4103,4623.0
2020-08-04 12:15:00,209.03,209.13,208.98,209.09,5159.0,202.391,202.4878,202.3425,202.449,5159.0
2020-08-04 12:20:00,209.08,209.24,209.08,209.24,5471.0,202.4394,202.5943,202.4394,202.5943,5471.0
2020-08-04 12:25:00,209.25,209.37,209.23,209.37,1811.0,202.604,202.7202,202.5846,202.7202,1811.0
2020-08-04 12:30:00,209.29,209.4,209.27,209.4,650.0,202.6427,202.7492,202.6233,202.7492,650.0
2020-08-04 12:35:00,209.41,209.44,209.37,209.44,1503.0,202.7589,202.7879,202.7202,202.7879,1503.0
2020-08-04 12:40:00,209.36,209.37,209.24,209.3,7731.0,202.7105,202.7202,202.5943,202.6524,7731.0
2020-08-04 12:45:00,209.32,209.47,209.32,209.34,24809.0,202.6717,202.817,202.6717,202.6911,24809.0
2020-08-04 12:50:00,209.29,209.37,209.2,209.24,33502.0,202.6427,202.7202,202.5556,202.5943,33502.0
2020-08-04 12:55:00,209.24,209.34,209.1,209.21,7900.0,202.5943,202.6911,202.4587,202.5652,7900.0
2020-08-04 13:00:00,209.24,209.24,209.03,209.03,7993.0,202.5943,202.5943,202.391,202.391,7993.0
2020-08-04 13:05:00,209.12,209.27,209.06,209.26,4152.0,202.4781,202.6233,202.42,202.6136,4152.0
2020-08-04 13:10:00,209.35,209.38,209.35,209.37,446.0,202.7008,202.7298,202.7008,202.7202,446.0
2020-08-04 13:15:00,209.56,209.68,209.52,209.62,3714.0,202.9041,203.0203,202.8654,202.9622,3714.0
2020-08-04 13:20:00,209.6,209.62,209.57,209.57,2949.0,202.9428,202.9622,202.9138,202.9138,2949.0
2020-08-04 13:25:00,209.55,209.6,209.51,209.53,4867.0,202.8944,202.9428,202.8557,202.8751,4867.0
2020-08-04 13:30:00,209.54,209.56,209.5,209.5,873.0,202.8848,202.9041,202.846,202.846,873.0
2020-08-04 13:35:00,209.46,209.66,209.46,209.66,8702.0,202.8073,203.0009,202.8073,203.0009,8702.0
2020-08-04 13:40:00,209.68,209.69,209.6,209.61,2575.0,203.0203,203.03,202.9428,202.9525,2575.0
2020-08-04 13:45:00,209.55,209.59,209.48,209.51,2221.0,202.8944,202.9332,202.8267,202.8557,2221.0
2020-08-04 13:50:00,209.53,209.68,209.53,209.68,2570.0,202.8751,203.0203,202.8751,203.0203,2570.0
2020-08-04 13:55:00,209.71,209.74,209.65,209.65,2628.0,203.0494,203.0784,202.9913,202.9913,2628.0
2020-08-04 14:00:00,209.67,209.77,209.66,209.66,2066.0,203.0106,203.1074,203.0009,203.0009,2066.0
2020-08-04 14:05:00,209.67,209.7,209.51,209.52,4668.0,203.0106,203.0397,202.8557,202.8654,4668.0
2020-08-04 14:10:00,209.66,209.66,209.52,209.54,2700.0,203.0009,203.0009,202.8654,202.8848,2700.0
2020-08-04 14:15:00,209.55,209.65,209.35,209.37,3343.0,202.8944,202.9913,202.7008,202.7202,3343.0
2020-08-04 14:20:00,209.37,209.41,209.17,209.21,1806.0,202.7202,202.7589,202.5265,202.5652,1806.0
2020-08-04 14:25:00,209.2,209.22,208.97,208.97,18562.0,202.5556,202.5749,202.3329,202.3329,18562.0
2020-08-04 14:30:00,208.91,208.93,208.5,208.51,5578.0,202.2748,202.2941,201.8778,201.8875,5578.0
2020-08-04 14:35:00,208.47,208.63,208.4,208.47,15044.0,201.8487,202.0037,201.781,201.8487,15044.0
2020-08-04 14:40:00,208.52,208.75,208.52,208.75,5366.0,201.8972,202.1198,201.8972,202.1198,5366.0
2020-08-04 14:45:00,208.74,208.89,208.7,208.87,4546.0,202.1102,202.2554,202.0714,202.236,4546.0
2020-08-04 14:50:00,208.85,208.91,208.83,208.87,4326.0,202.2167,202.2748,202.1973,202.236,4326.0
2020-08-04 14:55:00,208.93,209.13,208.93,209.13,8887.0,202.2941,202.4878,202.2941,202.4878,8887.0
2020-08-04 15:00:00,209.19,209.25,209.1,209.21,5996.0,202.5459,202.604,202.4587,202.5652,5996.0
2020-08-04 15:05:00,209.2,209.24,209.1,209.21,4375.0,202.5556,202.5943,202.4587,202.5652,4375.0
2020-08-04 15:10:00,209.27,209.27,209.09,209.19,4871.0,202.6233,202.6233,202.449,202.5459,4871.0
2020-08-04 15:15:00,209.17,209.28,209.1,209.28,8121.0,202.5265,202.633,202.4587,202.633,8121.0
2020-08-04 15:20:00,209.24,209.44,209.17,209.44,10599.0,202.5943,202.7879,202.5265,202.7879,10599.0
2020-08-04 15:25:00,209.42,209.48,209.29,209.35,167607.0,202.7686,202.8267,202.6427,202.7008,167607.0
2020-08-04 15:30:00,209.36,209.5,209.23,209.36,320872.0,202.7105,202.846,202.5846,202.7105,320872.0
2020-08-04 15:35:00,209.38,209.52,209.28,209.5,29136.0,202.7298,202.8654,202.633,202.846,29136.0
2020-08-04 15:40:00,209.52,209.57,209.45,209.5,22635.0,202.8654,202.9138,202.7976,202.846,22635.0
2020-08-04 15:45:00,209.5,209.61,209.47,209.58,25061.0,202.846,202.9525,202.817,202.9235,25061.0
2020-08-04 15:50:00,209.56,209.77,209.49,209.76,19132.0,202.9041,203.1074,202.8363,203.0978,19132.0
2020-08-04 15:55:00,209.78,210.11,209.76,210.11,149138.0,203.1171,203.4367,203.0978,203.4367,149138.0
2020-08-05 09:30:00,210.93,210.93,210.25,210.45,23248.0,204.2306,204.2306,203.5722,203.7659,23248.0
2020-08-05 09:35:00,210.43,210.82,210.4,210.59,16244.0,203.7465,204.1241,203.7174,203.9014,16244.0
2020-08-05 09:40:00,210.47,210.59,210.26,210.33,513476.0,203.7852,203.9014,203.5819,203.6497,513476.0
2020-08-05 09:45:00,210.37,210.77,210.3,210.77,12177.0,203.6884,204.0757,203.6206,204.0757,12177.0
2020-08-05 09:50:00,210.78,211.12,210.71,210.99,13127.0,204.0854,204.4146,204.0176,204.2887,13127.0
2020-08-05 09:55:00,211.03,211.11,210.89,211.11,100985.0,204.3274,204.4049,204.1919,204.4049,100985.0
2020-08-05 10:00:00,211.12,211.2,210.92,211.06,7649.0,204.4146,204.492,204.2209,204.3565,7649.0
2020-08-05 10:05:00,210.97,211.1,210.89,211.07,4935.0,204.2693,204.3952,204.1919,204.3662,4935.0
2020-08-05 10:10:00,211.08,211.32,211.01,211.2,9808.0,204.3758,204.6082,204.3081,204.492,9808.0
2020-08-05 10:15:00,211.12,211.13,210.97,210.98,3649.0,204.4146,204.4243,204.2693,204.279,3649.0
2020-08-05 10:20:00,210.97,211.07,210.86,210.96,6608.0,204.2693,204.3662,204.1628,204.2597,6608.0
2020-08-05 10:25:00,210.94,211.22,210.94,211.21,4014.0,204.2403,204.5114,204.2403,204.5017,4014.0
2020-08-05 10:30:00,211.04,211.04,210.87,210.94,5362.0,204.3371,204.3371,204.1725,204.2403,5362.0
2020-08-05 10:35:00,211.07,211.08,210.75,210.89,3070.0,204.3662,204.3758,204.0563,204.1919,3070.0
2020-08-05 10:40:00,210.94,211.21,210.86,211.21,6108.0,204.2403,204.5017,204.1628,204.5017,6108.0
2020-08-05 10:45:00,211.21,211.22,210.94,210.96,4169.0,204.5017,204.5114,204.2403,204.2597,4169.0
2020-08-05 10:50:00,210.96,211.11,210.86,210.99,4787.0,204.2597,204.4049,204.1628,204.2887,4787.0
2020-08-05 10:55:00,211.0,211.03,210.89,211.03,7630.0,204.2984,204.3274,204.1919,204.3274,7630.0
2020-08-05 11:00:00,211.01,211.37,211.01,211.32,4407.0,204.3081,204.6566,204.3081,204.6082,4407.0
2020-08-05 11:05:00,211.31,211.4,211.29,211.29,99588.0,204.5985,204.6857,204.5792,204.5792,99588.0
2020-08-05 11:10:00,211.29,211.38,211.11,211.19,8080.0,204.5792,204.6663,204.4049,204.4823,8080.0
2020-08-05 11:15:00,211.2,211.2,211.12,211.2,6980.0,204.492,204.492,204.4146,204.492,6980.0
2020-08-05 11:20:00,211.09,211.19,211.04,211.12,8244.0,204.3855,204.4823,204.3371,204.4146,8244.0
2020-08-05 11:25:00,211.12,211.18,210.86,210.98,15438.0,204.4146,204.4727,204.1628,204.279,15438.0
2020-08-05 11:30:00,210.95,211.09,210.92,211.09,10082.0,204.25,204.3855,204.2209,204.3855,10082.0
2020-08-05 11:35:00,211.07,211.22,211.07,211.21,5790.0,204.3662,204.5114,204.3662,204.5017,5790.0
2020-08-05 11:40:00,211.15,211.24,210.92,210.99,14663.0,204.4436,204.5308,204.2209,204.2887,14663.0
2020-08-05 11:45:00,211.05,211.06,210.89,210.93,2946.0,204.3468,204.3565,204.1919,204.2306,2946.0
2020-08-05 11:50:00,210.95,211.03,210.8,211.0,21108.0,204.25,204.3274,204.1047,204.2984,21108.0
2020-08-05 11:55:00,210.96,211.05,210.88,210.88,4880.0,204.2597,204.3468,204.1822,204.1822,4880.0
2020-08-05 12:00:00,210.9,210.99,210.89,210.99,3980.0,204.2016,204.2887,204.1919,204.2887,3980.0
2020-08-05 12:05:00,211.07,211.07,210.93,210.96,2913.0,204.3662,204.3662,204.2306,204.2597,2913.0
2020-08-05 12:10:00,211.02,211.05,210.98,211.05,11828.0,204.3177,204.3468,204.279,204.3468,11828.0
2020-08-05 12:15:00,211.13,211.19,211.13,211.19,1900.0,204.4243,204.4823,204.4243,204.4823,1900.0
2020-08-05 12:20:00,211.17,211.23,211.06,211.06,13353.0,204.463,204.5211,204.3565,204.3565,13353.0
2020-08-05 12:25:00,210.98,211.01,210.89,210.89,8121.0,204.279,204.3081,204.1919,204.1919,8121.0
2020-08-05 12:30:00,210.9,211.06,210.89,211.04,26265.0,204.2016,204.3565,204.1919,204.3371,26265.0
2020-08-05 12:35:00,211.09,211.1,210.94,211.08,4322.0,204.3855,204.3952,204.2403,204.3758,4322.0
2020-08-05 12:40:00,211.06,211.09,211.0,211.04,1035.0,204.3565,204.3855,204.2984,204.3371,1035.0
2020-08-05 12:45:00,211.05,211.14,211.02,211.02,1847.0,204.3468,204.4339,204.3177,204.3177,1847.0
2020-08-05 12:50:00,210.99,211.13,210.98,211.1,2862.0,204.2887,204.4243,204.279,204.3952,2862.0
2020-08-05 12:55:00,211.16,211.17,211.04,211.08,4930.0,204.4533,204.463,204.3371,204.3758,4930.0
2020-08-05 13:00:00,211.18,211.19,211.07,211.08,8400.0,204.4727,204.4823,204.3662,204.3758,8400.0
2020-08-05 13:05:00,211.1,211.18,211.06,211.18,4879.0,204.3952,204.4727,204.3565,204.4727,4879.0
2020-08-05 13:10:00,211.17,211.29,211.17,211.28,6244.0,204.463,204.5792,204.463,204.5695,6244.0
2020-08-05 13:15:00,211.32,211.34,211.28,211.29,2662.0,204.6082,204.6276,204.5695,204.5792,2662.0
2020-08-05 13:20:00,211.23,211.29,211.23,211.27,8660.0,204.5211,204.5792,204.5211,204.5598,8660.0
2020-08-05 13:25:00,211.3,211.33,211.24,211.25,1128.0,204.5889,204.6179,204.5308,204.5404,1128.0
2020-08-05 13:30:00,211.25,211.33,211.19,211.32,6348.0,204.5404,204.6179,204.4823,204.6082,6348.0
2020-08-05 13:35:00,211.33,211.36,211.29,211.31,4458.0,204.6179,204.6469,204.5792,204.5985,4458.0
2020-08-05 13:40:00,211.33,211.39,211.25,211.25,1119.0,204.6179,204.676,204.5404,204.5404,1119.0
2020-08-05 13:45:00,211.25,211.26,211.16,211.19,1774.0,204.5404,204.5501,204.4533,204.4823,1774.0
2020-08-05 13:50:00,211.2,211.25,211.19,211.22,2119.0,204.492,204.5404,204.4823,204.5114,2119.0
2020-08-05 13:55:00,211.2,211.27,211.2,211.27,1723.0,204.492,204.5598,204.492,204.5598,1723.0
2020-08-05 14:00:00,211.28,211.39,211.28,211.34,3085.0,204.5695,204.676,204.5695,204.6276,3085.0
2020-08-05 14:05:00,211.38,211.4,211.32,211.32,4380.0,204.6663,204.6857,204.6082,204.6082,4380.0
2020-08-05 14:10:00,211.34,211.38,211.31,211.31,3476.0,204.6276,204.6663,204.5985,204.5985,3476.0
2020-08-05 14:15:00,211.35,211.35,211.26,211.3,3179.0,204.6373,204.6373,204.5501,204.5889,3179.0
2020-08-05 14:20:00,211.3,211.35,211.3,211.35,2646.0,204.5889,204.6373,204.5889,204.6373,2646.0
2020-08-05 14:25:00,211.37,211.41,211.35,211.39,6124.0,204.6566,204.6954,204.6373,204.676,6124.0
2020-08-05 14:30:00,211.42,211.5,211.38,211.5,2346.0,204.705,204.7825,204.6663,204.7825,2346.0
2020-08-05 14:35:00,211.49,211.53,211.47,211.48,4294.0,204.7728,204.8115,204.7535,204.7631,4294.0
2020-08-05 14:40:00,211.45,211.51,211.39,211.42,4553.0,204.7341,204.7922,204.676,204.705,4553.0
2020-08-05 14:45:00,211.43,211.43,211.34,211.37,5231.0,204.7147,204.7147,204.6276,204.6566,5231.0
2020-08-05 14:50:00,211.34,211.35,211.2,211.21,4481.0,204.6276,204.6373,204.492,204.5017,4481.0
2020-08-05 14:55:00,211.22,211.29,211.14,211.29,4170.0,204.5114,204.5792,204.4339,204.5792,4170.0
2020-08-05 15:00:00,211.31,211.42,211.27,211.38,27426.0,204.5985,204.705,204.5598,204.6663,27426.0
2020-08-05 15:05:00,211.37,211.37,211.08,211.08,7328.0,204.6566,204.6566,204.3758,204.3758,7328.0
2020-08-05 15:10:00,211.09,211.21,211.08,211.17,6903.0,204.3855,204.5017,204.3758,204.463,6903.0
2020-08-05 15:15:00,211.18,211.26,211.16,211.24,7431.0,204.4727,204.5501,204.4533,204.5308,7431.0
2020-08-05 15:20:00,211.22,211.3,211.17,211.3,4027.0,204.5114,204.5889,204.463,204.5889,4027.0
2020-08-05 15:25:00,211.29,211.29,211.15,211.18,4019.0,204.5792,204.5792,204.4436,204.4727,4019.0
2020-08-05 15:30:00,211.2,211.31,211.11,211.3,10604.0,204.492,204.5985,204.4049,204.5889,10604.0
2020-08-05 15:35:00,211.3,211.39,211.18,211.19,6615.0,204.5889,204.676,204.4727,204.4823,6615.0
2020-08-05 15:40:00,211.19,211.24,210.9,210.99,8251.0,204.4823,204.5308,204.2016,204.2887,8251.0
2020-08-05 15:45:00,210.96,211.15,210.83,210.84,10869.0,204.2597,204.4436,204.1338,204.1435,10869.0
2020-08-05 15:50:00,210.71,211.22,210.67,211.21,31124.0,204.0176,204.5114,203.9789,204.5017,31124.0
2020-08-05 15:55:00,211.22,211.49,211.2,211.43,110175.0,204.5114,204.7728,204.492,204.7147,110175.0
2020-08-06 09:30:00,211.05,211.57,211.05,211.17,25105.0,204.3468,204.8503,204.3468,204.463,25105.0
2020-08-06 09:35:00,211.25,211.28,210.89,211.06,14920.0,204.5404,204.5695,204.1919,204.3565,14920.0
2020-08-06 09:40:00,211.02,211.17,211.02,211.17,55749.0,204.3177,204.463,204.3177,204.463,55749.0
2020-08-06 09:45:00,211.22,211.24,210.95,211.07,57898.0,204.5114,204.5308,204.25,204.3662,57898.0
2020-08-06 09:50:00,211.08,211.22,210.86,211.21,55649.0,204.3758,204.5114,204.1628,204.5017,55649.0
2020-08-06 09:55:00,211.13,211.49,211.05,211.49,108190.0,204.4243,204.7728,204.3468,204.7728,108190.0
2020-08-06 10:00:00,211.58,211.6,211.4,211.41,8740.0,204.86,204.8793,204.6857,204.6954,8740.0
2020-08-06 10:05:00,211.38,211.51,211.33,211.47,38700.0,204.6663,204.7922,204.6179,204.7535,38700.0
2020-08-06 10:10:00,211.47,211.74,211.42,211.56,15701.0,204.7535,205.0149,204.705,204.8406,15701.0
2020-08-06 10:15:00,211.62,211.62,211.45,211.52,97662.0,204.8987,204.8987,204.7341,204.8019,97662.0
2020-08-06 10:20:00,211.5,211.68,211.47,211.68,21606.0,204.7825,204.9568,204.7535,204.9568,21606.0
2020-08-06 10:25:00,211.69,211.72,211.4,211.4,11693.0,204.9665,204.9955,204.6857,204.6857,11693.0
2020-08-06 10:30:00,211.41,211.48,211.25,211.25,10405.0,204.6954,204.7631,204.5404,204.5404,10405.0
2020-08-06 10:35:00,211.35,211.45,211.25,211.25,6314.0,204.6373,204.7341,204.5404,204.5404,6314.0
2020-08-06 10:40:00,211.17,211.17,210.61,210.61,8698.0,204.463,204.463,203.9208,203.9208,8698.0
2020-08-06 10:45:00,210.7,210.78,210.66,210.73,2936.0,204.0079,204.0854,203.9692,204.037,2936.0
2020-08-06 10:50:00,210.57,210.65,210.53,210.61,3263.0,203.882,203.9595,203.8433,203.9208,3263.0
2020-08-06 10:55:00,210.69,210.97,210.67,210.97,2914.0,203.9982,204.2693,203.9789,204.2693,2914.0
2020-08-06 11:00:00,210.9,211.11,210.85,211.08,8082.0,204.2016,204.4049,204.1531,204.3758,8082.0
2020-08-06 11:05:00,211.19,211.26,211.15,211.18,6278.0,204.4823,204.5501,204.4436,204.4727,6278.0
2020-08-06 11:10:00,211.24,211.27,211.1,211.1,2082.0,204.5308,204.5598,204.3952,204.3952,2082.0
2020-08-06 11:15:00,211.2,211.26,211.15,211.22,1290.0,204.492,204.5501,204.4436,204.5114,1290.0
2020-08-06 11:20:00,211.33,211.44,211.2,211.2,5811.0,204.6179,204.7244,204.492,204.492,5811.0
2020-08-06 11:25:00,211.2,211.2,210.94,211.04,7684.0,204.492,204.492,204.2403,204.3371,7684.0
2020-08-06 11:30:00,211.08,211.19,210.89,211.19,3911.0,204.3758,204.4823,204.1919,204.4823,3911.0
2020-08-06 11:35:00,211.17,211.3,211.14,211.14,3819.0,204.463,204.5889,204.4339,204.4339,3819.0
2020-08-06 11:40:00,211.08,211.1,210.99,211.01,3662.0,204.3758,204.3952,204.2887,204.3081,3662.0
2020-08-06 11:45:00,211.14,211.31,211.09,211.16,6986.0,204.4339,204.5985,204.3855,204.4533,6986.0
2020-08-06 11:50:00,211.15,211.15,211.03,211.11,2499.0,204.4436,204.4436,204.3274,204.4049,2499.0
2020-08-06 11:55:00,211.14,211.24,211.09,211.09,3888.0,204.4339,204.5308,204.3855,204.3855,3888.0
2020-08-06 12:00:00,211.26,211.36,211.24,211.31,2995.0,204.5501,204.6469,204.5308,204.5985,2995.0
2020-08-06 12:05:00,211.32,211.49,211.29,211.46,2981.0,204.6082,204.7728,204.5792,204.7438,2981.0
2020-08-06 12:10:00,211.4,211.59,211.35,211.51,13129.0,204.6857,204.8696,204.6373,204.7922,13129.0
2020-08-06 12:15:00,211.52,211.52,211.43,211.44,6838.0,204.8019,204.8019,204.7147,204.7244,6838.0
2020-08-06 12:20:00,211.57,211.77,211.57,211.77,3624.0,204.8503,205.0439,204.8503,205.0439,3624.0
2020-08-06 12:25:00,211.72,211.72,211.59,211.59,7845.0,204.9955,204.9955,204.8696,204.8696,7845.0
2020-08-06 12:30:00,211.56,211.58,211.45,211.52,18223.0,204.8406,204.86,204.7341,204.8019,18223.0
2020-08-06 12:35:00,211.51,211.72,211.49,211.69,4544.0,204.7922,204.9955,204.7728,204.9665,4544.0
2020-08-06 12:40:00,211.61,211.71,211.58,211.71,758.0,204.889,204.9858,204.86,204.9858,758.0
2020-08-06 12:45:00,211.7,211.76,211.7,211.74,1545.0,204.9762,205.0342,204.9762,205.0149,1545.0
2020-08-06 12:50:00,211.81,211.92,211.81,211.87,6171.0,205.0827,205.1892,205.0827,205.1408,6171.0
2020-08-06 12:55:00,211.88,211.99,211.78,211.98,10598.0,205.1504,205.2569,205.0536,205.2473,10598.0
2020-08-06 13:00:00,211.97,211.99,211.88,211.95,4960.0,205.2376,205.2569,205.1504,205.2182,4960.0
2020-08-06 13:05:00,211.97,211.97,211.84,211.88,925.0,205.2376,205.2376,205.1117,205.1504,925.0
2020-08-06 13:10:00,211.89,211.94,211.88,211.91,31901.0,205.1601,205.2085,205.1504,205.1795,31901.0
2020-08-06 13:15:00,211.92,211.96,211.87,211.91,6615.0,205.1892,205.2279,205.1408,205.1795,6615.0
2020-08-06 13:20:00,211.94,212.1,211.93,212.1,5412.0,205.2085,205.3634,205.1988,205.3634,5412.0
2020-08-06 13:25:00,212.1,212.11,211.95,212.0,8738.0,205.3634,205.3731,205.2182,205.2666,8738.0
2020-08-06 13:30:00,212.03,212.12,211.96,211.97,6180.0,205.2957,205.3828,205.2279,205.2376,6180.0
2020-08-06 13:35:00,211.97,212.06,211.96,212.06,2658.0,205.2376,205.3247,205.2279,205.3247,2658.0
2020-08-06 13:40:00,212.08,212.09,211.98,211.99,3154.0,205.3441,205.3538,205.2473,205.2569,3154.0
2020-08-06 13:45:00,211.97,212.2,211.93,212.2,16090.0,205.2376,205.4603,205.1988,205.4603,16090.0
2020-08-06 13:50:00,212.2,212.37,212.2,212.37,2478.0,205.4603,205.6249,205.4603,205.6249,2478.0
2020-08-06 13:55:00,212.38,212.38,212.25,212.33,2449.0,205.6346,205.6346,205.5087,205.5861,2449.0
2020-08-06 14:00:00,212.34,212.62,212.34,212.52,14143.0,205.5958,205.8669,205.5958,205.7701,14143.0
2020-08-06 14:05:00,212.61,212.75,212.54,212.72,9154.0,205.8572,205.9928,205.7895,205.9638,9154.0
2020-08-06 14:10:00,212.66,212.75,212.64,212.73,1982.0,205.9057,205.9928,205.8863,205.9734,1982.0
2020-08-06 14:15:00,212.71,212.75,212.67,212.7,7965.0,205.9541,205.9928,205.9153,205.9444,7965.0
2020-08-06 14:20:00,212.7,212.78,212.67,212.7,6905.0,205.9444,206.0218,205.9153,205.9444,6905.0
2020-08-06 14:25:00,212.75,212.95,212.72,212.91,11615.0,205.9928,206.1864,205.9638,206.1477,11615.0
2020-08-06 14:30:00,212.91,213.11,212.9,213.02,4107.0,206.1477,206.3414,206.138,206.2542,4107.0
2020-08-06 14:35:00,213.02,213.05,212.92,213.05,6241.0,206.2542,206.2833,206.1574,206.2833,6241.0
2020-08-06 14:40:00,213.04,213.18,212.99,213.18,5770.0,206.2736,206.4091,206.2252,206.4091,5770.0
2020-08-06 14:45:00,213.16,213.16,212.99,213.08,4344.0,206.3898,206.3898,206.2252,206.3123,4344.0
2020-08-06 14:50:00,213.18,213.32,213.15,213.3,22928.0,206.4091,206.5447,206.3801,206.5253,22928.0
2020-08-06 14:55:00,213.3,213.36,213.24,213.27,28091.0,206.5253,206.5834,206.4672,206.4963,28091.0
2020-08-06 15:00:00,213.28,213.33,213.16,213.26,13878.0,206.506,206.5544,206.3898,206.4866,13878.0
2020-08-06 15:05:00,213.23,213.23,213.09,213.19,1247.0,206.4576,206.4576,206.322,206.4188,1247.0
2020-08-06 15:10:00,213.16,213.36,213.16,213.31,10885.0,206.3898,206.5834,206.3898,206.535,10885.0
2020-08-06 15:15:00,213.29,213.59,213.29,213.59,11521.0,206.5156,206.8061,206.5156,206.8061,11521.0
2020-08-06 15:20:00,213.56,213.61,213.36,213.36,191940.0,206.7771,206.8255,206.5834,206.5834,191940.0
2020-08-06 15:25:00,213.36,213.37,213.14,213.32,103530.0,206.5834,206.5931,206.3704,206.5447,103530.0
2020-08-06 15:30:00,213.35,213.49,213.25,213.25,68251.0,206.5737,206.7093,206.4769,206.4769,68251.0
2020-08-06 15:35:00,213.26,213.41,213.09,213.33,137645.0,206.4866,206.6318,206.322,206.5544,137645.0
2020-08-06 15:40:00,213.33,213.37,213.17,213.2,308196.0,206.5544,206.5931,206.3995,206.4285,308196.0
2020-08-06 15:45:00,213.22,213.32,213.05,213.05,101981.0,206.4479,206.5447,206.2833,206.2833,101981.0
2020-08-06 15:50:00,213.05,213.48,213.02,213.47,20064.0,206.2833,206.6996,206.2542,206.6899,20064.0
2020-08-06 15:55:00,213.48,213.48,213.21,213.41,30926.0,206.6996,206.6996,206.4382,206.6318,30926.0
2020-08-07 09:30:00,212.48,212.82,212.28,212.79,47965.0,205.7314,206.0606,205.5377,206.0315,47965.0
2020-08-07 09:35:00,212.68,212.81,212.6,212.62,8938.0,205.925,206.0509,205.8476,205.8669,8938.0
2020-08-07 09:40:00,212.62,212.95,212.45,212.85,14809.0,205.8669,206.1864,205.7023,206.0896,14809.0
2020-08-07 09:45:00,212.81,213.14,212.76,213.12,16034.0,206.0509,206.3704,206.0025,206.351,16034.0
2020-08-07 09:50:00,213.09,213.11,212.98,213.02,36296.0,206.322,206.3414,206.2155,206.2542,36296.0
2020-08-07 09:55:00,213.02,213.2,212.94,213.13,19609.0,206.2542,206.4285,206.1768,206.3607,19609.0
2020-08-07 10:00:00,213.08,213.17,212.84,212.87,16444.0,206.3123,206.3995,206.0799,206.109,16444.0
2020-08-07 10:05:00,212.8,212.89,212.64,212.89,3102.0,206.0412,206.1284,205.8863,206.1284,3102.0
2020-08-07 10:10:00,212.87,213.12,212.86,213.04,4103.0,206.109,206.351,206.0993,206.2736,4103.0
2020-08-07 10:15:00,212.88,212.91,212.68,212.7,4803.0,206.1187,206.1477,205.925,205.9444,4803.0
2020-08-07 10:20:00,212.6,212.6,212.33,212.44,5210.0,205.8476,205.8476,205.5861,205.6926,5210.0
2020-08-07 10:25:00,212.56,212.69,212.53,212.68,13994.0,205.8088,205.9347,205.7798,205.925,13994.0
2020-08-07 10:30:00,212.73,213.08,212.73,213.07,9430.0,205.9734,206.3123,205.9734,206.3026,9430.0
2020-08-07 10:35:00,213.06,213.07,212.81,212.82,2108.0,206.293,206.3026,206.0509,206.0606,2108.0
2020-08-07 10:40:00,212.85,213.05,212.84,212.91,7576.0,206.0896,206.2833,206.0799,206.1477,7576.0
2020-08-07 10:45:00,212.91,213.13,212.89,213.13,5984.0,206.1477,206.3607,206.1284,206.3607,5984.0
2020-08-07 10:50:00,213.12,213.42,213.01,213.42,5227.0,206.351,206.6415,206.2445,206.6415,5227.0
2020-08-07 10:55:00,213.42,213.45,213.34,213.36,9938.0,206.6415,206.6706,206.5641,206.5834,9938.0
2020-08-07 11:00:00,213.37,213.42,213.11,213.12,2071.0,206.5931,206.6415,206.3414,206.351,2071.0
2020-08-07 11:05:00,213.06,213.21,213.05,213.21,3583.0,206.293,206.4382,206.2833,206.4382,3583.0
2020-08-07 11:10:00,213.19,213.27,213.08,213.12,23832.0,206.4188,206.4963,206.3123,206.351,23832.0
2020-08-07 11:15:00,213.05,213.05,212.64,212.7,2556.0,206.2833,206.2833,205.8863,205.9444,2556.0
2020-08-07 11:20:00,212.73,212.87,212.71,212.72,1785.0,205.9734,206.109,205.9541,205.9638,1785.0
2020-08-07 11:25:00,212.69,212.73,212.48,212.48,2990.0,205.9347,205.9734,205.7314,205.7314,2990.0
2020-08-07 11:30:00,212.49,212.79,212.48,212.79,3008.0,205.7411,206.0315,205.7314,206.0315,3008.0
2020-08-07 11:35:00,212.76,212.76,212.63,212.72,6761.0,206.0025,206.0025,205.8766,205.9638,6761.0
2020-08-07 11:40:00,212.73,212.81,212.67,212.7,4386.0,205.9734,206.0509,205.9153,205.9444,4386.0
2020-08-07 11:45:00,212.76,212.81,212.66,212.73,302782.0,206.0025,206.0509,205.9057,205.9734,302782.0
2020-08-07 11:50:00,212.76,212.77,212.47,212.48,44549.0,206.0025,206.0122,205.7217,205.7314,44549.0
2020-08-07 11:55:00,212.3,212.31,212.04,212.04,5581.0,205.5571,205.5668,205.3054,205.3054,5581.0
2020-08-07 12:00:00,212.03,212.2,211.94,212.08,8352.0,205.2957,205.4603,205.2085,205.3441,8352.0
2020-08-07 12:05:00,212.01,212.02,211.82,211.83,3766.0,205.2763,205.286,205.0923,205.102,3766.0
2020-08-07 12:10:00,212.07,212.22,212.07,212.22,5307.0,205.3344,205.4796,205.3344,205.4796,5307.0
2020-08-07 12:15:00,212.19,212.29,212.12,212.19,14836.0,205.4506,205.5474,205.3828,205.4506,14836.0
2020-08-07 12:20:00,212.17,212.28,212.1,212.25,3363.0,205.4312,205.5377,205.3634,205.5087,3363.0
2020-08-07 12:25:00,212.29,212.38,212.24,212.37,2551.0,205.5474,205.6346,205.499,205.6249,2551.0
2020-08-07 12:30:00,212.28,212.33,212.21,212.33,12652.0,205.5377,205.5861,205.47,205.5861,12652.0
2020-08-07 12:35:00,212.34,212.46,212.33,212.33,2027.0,205.5958,205.712,205.5861,205.5861,2027.0
2020-08-07 12:40:00,212.37,212.37,212.19,212.24,2827.0,205.6249,205.6249,205.4506,205.499,2827.0
2020-08-07 12:45:00,212.25,212.27,211.8,211.83,5645.0,205.5087,205.528,205.073,205.102,5645.0
2020-08-07 12:50:00,211.83,211.84,211.55,211.55,3468.0,205.102,205.1117,204.8309,204.8309,3468.0
2020-08-07 12:55:00,211.52,211.66,211.45,211.45,8863.0,204.8019,204.9374,204.7341,204.7341,8863.0
2020-08-07 13:00:00,211.43,211.46,211.14,211.14,12866.0,204.7147,204.7438,204.4339,204.4339,12866.0
2020-08-07 13:05:00,211.19,211.19,210.83,210.85,2060.0,204.4823,204.4823,204.1338,204.1531,2060.0
2020-08-07 13:10:00,210.76,210.81,210.59,210.6,12391.0,204.066,204.1144,203.9014,203.9111,12391.0
2020-08-07 13:15:00,210.59,210.87,210.5,210.54,15087.0,203.9014,204.1725,203.8143,203.853,15087.0
2020-08-07 13:20:00,210.6,210.66,210.38,210.51,3410.0,203.9111,203.9692,203.6981,203.8239,3410.0
2020-08-07 13:25:00,210.54,210.89,210.5,210.81,19978.0,203.853,204.1919,203.8143,204.1144,19978.0
2020-08-07 13:30:00,210.82,210.96,210.76,210.89,6345.0,204.1241,204.2597,204.066,204.1919,6345.0
2020-08-07 13:35:00,211.08,211.28,211.08,211.28,89026.0,204.3758,204.5695,204.3758,204.5695,89026.0
2020-08-07 13:40:00,211.21,211.31,211.04,211.06,15976.0,204.5017,204.5985,204.3371,204.3565,15976.0
2020-08-07 13:45:00,211.07,211.11,210.55,210.59,19209.0,204.3662,204.4049,203.8627,203.9014,19209.0
2020-08-07 13:50:00,210.48,210.6,210.39,210.51,3660.0,203.7949,203.9111,203.7078,203.8239,3660.0
2020-08-07 13:55:00,210.45,210.64,210.3,210.36,9137.0,203.7659,203.9498,203.6206,203.6787,9137.0
2020-08-07 14:00:00,210.42,210.84,210.36,210.69,56108.0,203.7368,204.1435,203.6787,203.9982,56108.0
2020-08-07 14:05:00,210.72,210.73,210.14,210.25,62059.0,204.0273,204.037,203.4657,203.5722,62059.0
2020-08-07 14:10:00,210.22,210.59,210.22,210.53,32108.0,203.5432,203.9014,203.5432,203.8433,32108.0
2020-08-07 14:15:00,210.54,210.54,210.13,210.13,7133.0,203.853,203.853,203.456,203.456,7133.0
2020-08-07 14:20:00,210.23,210.23,209.65,209.72,6303.0,203.5528,203.5528,202.9913,203.059,6303.0
2020-08-07 14:25:00,209.65,209.89,209.65,209.75,3244.0,202.9913,203.2236,202.9913,203.0881,3244.0
2020-08-07 14:30:00,209.74,210.15,209.64,210.11,5512.0,203.0784,203.4754,202.9816,203.4367,5512.0
2020-08-07 14:35:00,210.12,210.28,210.06,210.13,11943.0,203.4463,203.6013,203.3882,203.456,11943.0
2020-08-07 14:40:00,210.21,210.22,209.94,210.18,7853.0,203.5335,203.5432,203.2721,203.5044,7853.0
2020-08-07 14:45:00,210.17,210.42,209.98,210.31,5266.0,203.4947,203.7368,203.3108,203.6303,5266.0
2020-08-07 14:50:00,210.24,210.47,210.2,210.36,4223.0,203.5625,203.7852,203.5238,203.6787,4223.0
2020-08-07 14:55:00,210.47,210.53,210.41,210.5,5728.0,203.7852,203.8433,203.7271,203.8143,5728.0
2020-08-07 15:00:00,210.5,210.95,210.5,210.92,15137.0,203.8143,204.25,203.8143,204.2209,15137.0
2020-08-07 15:05:00,210.92,210.92,210.66,210.81,5344.0,204.2209,204.2209,203.9692,204.1144,5344.0
2020-08-07 15:10:00,210.82,210.86,210.26,210.28,21833.0,204.1241,204.1628,203.5819,203.6013,21833.0
2020-08-07 15:15:00,210.34,210.71,210.34,210.69,7575.0,203.6593,204.0176,203.6593,203.9982,7575.0
2020-08-07 15:20:00,210.66,210.84,210.53,210.7,19476.0,203.9692,204.1435,203.8433,204.0079,19476.0
2020-08-07 15:25:00,210.7,210.9,210.41,210.45,143551.0,204.0079,204.2016,203.7271,203.7659,143551.0
2020-08-07 15:30:00,210.47,210.79,210.36,210.63,74262.0,203.7852,204.0951,203.6787,203.9401,74262.0
2020-08-07 15:35:00,210.62,210.9,210.54,210.89,207292.0,203.9305,204.2016,203.853,204.1919,207292.0
2020-08-07 15:40:00,210.88,211.21,210.81,211.21,19902.0,204.1822,204.5017,204.1144,204.5017,19902.0
2020-08-07 15:45:00,211.21,211.47,211.16,211.47,18435.0,204.5017,204.7535,204.4533,204.7535,18435.0
2020-08-07 15:50:00,211.42,211.44,211.04,211.21,26548.0,204.705,204.7244,204.3371,204.5017,26548.0
2020-08-07 15:55:00,211.24,211.3,211.14,211.29,40232.0,204.5308,204.5889,204.4339,204.5792,40232.0
2020-08-10 09:30:00,211.44,211.64,211.06,211.13,37147.0,204.7244,204.9181,204.3565,204.4243,37147.0
2020-08-10 09:35:00,211.15,211.64,211.14,211.56,49401.0,204.4436,204.9181,204.4339,204.8406,49401.0
2020-08-10 09:40:00,211.57,211.77,211.57,211.67,16118.0,204.8503,205.0439,204.8503,204.9471,16118.0
2020-08-10 09:45:00,211.61,211.62,211.23,211.23,19415.0,204.889,204.8987,204.5211,204.5211,19415.0
2020-08-10 09:50:00,211.24,211.38,210.65,210.81,36805.0,204.5308,204.6663,203.9595,204.1144,36805.0
2020-08-10 09:55:00,210.79,210.87,210.27,210.49,10929.0,204.0951,204.1725,203.5916,203.8046,10929.0
2020-08-10 10:00:00,210.52,210.6,210.24,210.31,9043.0,203.8336,203.9111,203.5625,203.6303,9043.0
2020-08-10 10:05:00,210.18,210.38,210.11,210.29,32461.0,203.5044,203.6981,203.4367,203.6109,32461.0
2020-08-10 10:10:00,210.26,210.51,210.2,210.42,4690.0,203.5819,203.8239,203.5238,203.7368,4690.0
2020-08-10 10:15:00,210.41,210.44,210.23,210.36,8757.0,203.7271,203.7562,203.5528,203.6787,8757.0
2020-08-10 10:20:00,210.33,210.36,209.96,210.12,4943.0,203.6497,203.6787,203.2914,203.4463,4943.0
2020-08-10 10:25:00,210.1,210.29,210.01,210.18,2619.0,203.427,203.6109,203.3398,203.5044,2619.0
2020-08-10 10:30:00,210.2,210.2,209.94,210.07,11667.0,203.5238,203.5238,203.2721,203.3979,11667.0
2020-08-10 10:35:00,210.1,210.23,209.82,209.82,13314.0,203.427,203.5528,203.1559,203.1559,13314.0
2020-08-10 10:40:00,209.86,209.86,209.45,209.54,9823.0,203.1946,203.1946,202.7976,202.8848,9823.0
2020-08-10 10:45:00,209.57,209.58,208.85,208.92,12375.0,202.9138,202.9235,202.2167,202.2844,12375.0
2020-08-10 10:50:00,208.91,208.94,208.43,208.76,19690.0,202.2748,202.3038,201.81,202.1295,19690.0
2020-08-10 10:55:00,208.75,208.8,208.21,208.21,4887.0,202.1198,202.1683,201.597,201.597,4887.0
2020-08-10 11:00:00,208.22,208.65,208.02,208.63,4287.0,201.6067,202.023,201.413,202.0037,4287.0
2020-08-10 11:05:00,208.58,208.89,208.55,208.83,4586.0,201.9552,202.2554,201.9262,202.1973,4586.0
2020-08-10 11:10:00,208.84,209.02,208.79,208.93,4899.0,202.207,202.3813,202.1586,202.2941,4899.0
2020-08-10 11:15:00,208.9,209.19,208.9,208.96,6658.0,202.2651,202.5459,202.2651,202.3232,6658.0
2020-08-10 11:20:00,209.0,209.21,208.95,209.12,3239.0,202.3619,202.5652,202.3135,202.4781,3239.0
2020-08-10 11:25:00,209.21,209.48,209.15,209.48,10614.0,202.5652,202.8267,202.5071,202.8267,10614.0
2020-08-10 11:30:00,209.35,209.6,209.34,209.47,10259.0,202.7008,202.9428,202.6911,202.817,10259.0
2020-08-10 11:35:00,209.53,209.62,209.45,209.52,8020.0,202.8751,202.9622,202.7976,202.8654,8020.0
2020-08-10 11:40:00,209.45,209.52,209.29,209.29,3543.0,202.7976,202.8654,202.6427,202.6427,3543.0
2020-08-10 11:45:00,209.14,209.28,209.07,209.25,8355.0,202.4975,202.633,202.4297,202.604,8355.0
2020-08-10 11:50:00,209.29,209.77,209.27,209.71,11360.0,202.6427,203.1074,202.6233,203.0494,11360.0
2020-08-10 11:55:00,209.72,209.73,209.65,209.71,4104.0,203.059,203.0687,202.9913,203.0494,4104.0
2020-08-10 12:00:00,209.74,209.76,209.67,209.67,3997.0,203.0784,203.0978,203.0106,203.0106,3997.0
2020-08-10 12:05:00,209.72,209.84,209.66,209.78,14456.0,203.059,203.1752,203.0009,203.1171,14456.0
2020-08-10 12:10:00,209.74,209.74,209.49,209.53,41880.0,203.0784,203.0784,202.8363,202.8751,41880.0
2020-08-10 12:15:00,209.56,209.74,209.56,209.66,8086.0,202.9041,203.0784,202.9041,203.0009,8086.0
2020-08-10 12:20:00,209.71,209.71,209.42,209.46,8732.0,203.0494,203.0494,202.7686,202.8073,8732.0
2020-08-10 12:25:00,209.54,209.57,209.32,209.32,2740.0,202.8848,202.9138,202.6717,202.6717,2740.0
2020-08-10 12:30:00,209.37,209.38,209.24,209.24,1408.0,202.7202,202.7298,202.5943,202.5943,1408.0
2020-08-10 12:35:00,209.55,209.64,209.53,209.61,8356.0,202.8944,202.9816,202.8751,202.9525,8356.0
2020-08-10 12:40:00,209.66,210.09,209.64,210.09,7664.0,203.0009,203.4173,202.9816,203.4173,7664.0
2020-08-10 12:45:00,210.1,210.2,210.1,210.19,2425.0,203.427,203.5238,203.427,203.5141,2425.0
2020-08-10 12:50:00,210.19,210.34,210.14,210.32,3033.0,203.5141,203.6593,203.4657,203.64,3033.0
2020-08-10 12:55:00,210.32,210.37,210.24,210.26,6801.0,203.64,203.6884,203.5625,203.5819,6801.0
2020-08-10 13:00:00,210.28,210.34,210.25,210.26,6512.0,203.6013,203.6593,203.5722,203.5819,6512.0
2020-08-10 13:05:00,210.34,210.6,210.34,210.6,3151.0,203.6593,203.9111,203.6593,203.9111,3151.0
2020-08-10 13:10:00,210.61,210.64,210.52,210.62,28891.0,203.9208,203.9498,203.8336,203.9305,28891.0
2020-08-10 13:15:00,210.57,210.62,210.36,210.5,4565.0,203.882,203.9305,203.6787,203.8143,4565.0
2020-08-10 13:20:00,210.43,210.59,210.43,210.53,1356.0,203.7465,203.9014,203.7465,203.8433,1356.0
2020-08-10 13:25:00,210.62,210.62,210.38,210.45,4064.0,203.9305,203.9305,203.6981,203.7659,4064.0
2020-08-10 13:30:00,210.46,210.5,210.38,210.38,2637.0,203.7755,203.8143,203.6981,203.6981,2637.0
2020-08-10 13:35:00,210.39,210.43,210.37,210.41,1190.0,203.7078,203.7465,203.6884,203.7271,1190.0
2020-08-10 13:40:00,210.31,210.33,210.16,210.16,1226.0,203.6303,203.6497,203.4851,203.4851,1226.0
2020-08-10 13:45:00,210.17,210.17,209.98,210.01,1773.0,203.4947,203.4947,203.3108,203.3398,1773.0
2020-08-10 13:50:00,210.07,210.1,209.95,210.1,51723.0,203.3979,203.427,203.2817,203.427,51723.0
2020-08-10 13:55:00,210.15,210.15,209.88,210.0,1603.0,203.4754,203.4754,203.214,203.3301,1603.0
2020-08-10 14:00:00,210.04,210.33,209.96,210.29,3779.0,203.3689,203.6497,203.2914,203.6109,3779.0
2020-08-10 14:05:00,210.26,210.29,210.11,210.12,5334.0,203.5819,203.6109,203.4367,203.4463,5334.0
2020-08-10 14:10:00,210.11,210.11,209.96,209.96,2996.0,203.4367,203.4367,203.2914,203.2914,2996.0
2020-08-10 14:15:00,209.96,210.06,209.93,209.97,4563.0,203.2914,203.3882,203.2624,203.3011,4563.0
2020-08-10 14:20:00,209.98,210.1,209.88,210.1,2949.0,203.3108,203.427,203.214,203.427,2949.0
2020-08-10 14:25:00,210.07,210.1,209.89,210.1,8214.0,203.3979,203.427,203.2236,203.427,8214.0
2020-08-10 14:30:00,210.07,210.12,209.95,210.01,40491.0,203.3979,203.4463,203.2817,203.3398,40491.0
2020-08-10 14:35:00,210.03,210.09,209.96,209.97,8918.0,203.3592,203.4173,203.2914,203.3011,8918.0
2020-08-10 14:40:00,209.94,210.05,209.85,209.85,11910.0,203.2721,203.3786,203.1849,203.1849,11910.0
2020-08-10 14:45:00,209.84,209.84,209.63,209.74,12747.0,203.1752,203.1752,202.9719,203.0784,12747.0
2020-08-10 14:50:00,209.74,210.07,209.74,210.07,6083.0,203.0784,203.3979,203.0784,203.3979,6083.0
2020-08-10 14:55:00,210.07,210.29,210.06,210.24,10492.0,203.3979,203.6109,203.3882,203.5625,10492.0
2020-08-10 15:00:00,210.27,210.44,210.14,210.43,11697.0,203.5916,203.7562,203.4657,203.7465,11697.0
2020-08-10 15:05:00,210.45,210.46,210.24,210.24,14131.0,203.7659,203.7755,203.5625,203.5625,14131.0
2020-08-10 15:10:00,210.3,210.32,210.16,210.2,10408.0,203.6206,203.64,203.4851,203.5238,10408.0
2020-08-10 15:15:00,210.21,210.21,210.04,210.12,8380.0,203.5335,203.5335,203.3689,203.4463,8380.0
2020-08-10 15:20:00,210.12,210.29,209.98,210.03,10975.0,203.4463,203.6109,203.3108,203.3592,10975.0
2020-08-10 15:25:00,210.07,210.11,209.75,209.85,10420.0,203.3979,203.4367,203.0881,203.1849,10420.0
2020-08-10 15:30:00,209.81,210.03,209.81,209.94,17343.0,203.1462,203.3592,203.1462,203.2721,17343.0
2020-08-10 15:35:00,209.93,210.01,209.8,209.83,15659.0,203.2624,203.3398,203.1365,203.1655,15659.0
2020-08-10 15:40:00,209.85,209.93,209.78,209.79,18280.0,203.1849,203.2624,203.1171,203.1268,18280.0
2020-08-10 15:45:00,209.82,209.85,209.64,209.68,10360.0,203.1559,203.1849,202.9816,203.0203,10360.0
2020-08-10 15:50:00,209.66,210.2,209.66,210.06,15958.0,203.0009,203.5238,203.0009,203.3882,15958.0
2020-08-10 15:55:00,210.05,210.28,210.04,210.21,32506.0,203.3786,203.6013,203.3689,203.5335,32506.0
2020-08-11 09:30:00,209.75,210.41,208.67,208.84,18493.0,203.0881,203.7271,202.0424,202.207,18493.0
2020-08-11 09:35:00,208.53,209.28,208.28,209.25,10788.0,201.9068,202.633,201.6648,202.604,10788.0
2020-08-11 09:40:00,209.1,209.29,208.9,209.28,26962.0,202.4587,202.6427,202.2651,202.633,26962.0
2020-08-11 09:45:00,209.28,209.63,209.28,209.43,52955.0,202.633,202.9719,202.633,202.7782,52955.0
2020-08-11 09:50:00,209.46,209.52,208.93,209.29,61770.0,202.8073,202.8654,202.2941,202.6427,61770.0
2020-08-11 09:55:00,209.35,209.39,208.9,208.99,28689.0,202.7008,202.7395,202.2651,202.3522,28689.0
2020-08-11 10:00:00,209.06,209.07,208.37,208.37,22577.0,202.42,202.4297,201.7519,201.7519,22577.0
2020-08-11 10:05:00,208.37,208.61,208.02,208.19,21730.0,201.7519,201.9843,201.413,201.5776,21730.0
2020-08-11 10:10:00,208.29,208.59,208.29,208.44,22395.0,201.6745,201.9649,201.6745,201.8197,22395.0
2020-08-11 10:15:00,208.44,208.9,208.41,208.88,9586.0,201.8197,202.2651,201.7906,202.2457,9586.0
2020-08-11 10:20:00,208.88,208.98,208.72,208.82,9148.0,202.2457,202.3425,202.0908,202.1876,9148.0
2020-08-11 10:25:00,208.96,209.08,208.94,208.99,7370.0,202.3232,202.4394,202.3038,202.3522,7370.0
2020-08-11 10:30:00,209.09,209.1,208.58,208.65,4376.0,202.449,202.4587,201.9552,202.023,4376.0
2020-08-11 10:35:00,208.63,209.31,208.63,209.31,3030.0,202.0037,202.6621,202.0037,202.6621,3030.0
2020-08-11 10:40:00,209.26,209.4,209.13,209.33,2920.0,202.6136,202.7492,202.4878,202.6814,2920.0
2020-08-11 10:45:00,209.35,209.35,209.06,209.11,34013.0,202.7008,202.7008,202.42,202.4684,34013.0
2020-08-11 10:50:00,209.25,209.3,208.98,209.29,3570.0,202.604,202.6524,202.3425,202.6427,3570.0
2020-08-11 10:55:00,209.3,209.38,209.12,209.24,5495.0,202.6524,202.7298,202.4781,202.5943,5495.0
2020-08-11 11:00:00,209.33,209.7,209.3,209.63,11414.0,202.6814,203.0397,202.6524,202.9719,11414.0
2020-08-11 11:05:00,209.69,209.95,209.69,209.95,2884.0,203.03,203.2817,203.03,203.2817,2884.0
2020-08-11 11:10:00,210.0,210.03,209.89,209.98,13968.0,203.3301,203.3592,203.2236,203.3108,13968.0
2020-08-11 11:15:00,210.14,210.14,209.91,209.91,1907.0,203.4657,203.4657,203.243,203.243,1907.0
2020-08-11 11:20:00,209.99,210.2,209.99,210.19,2852.0,203.3205,203.5238,203.3205,203.5141,2852.0
2020-08-11 11:25:00,210.18,210.38,210.13,210.23,1614.0,203.5044,203.6981,203.456,203.5528,1614.0
2020-08-11 11:30:00,210.26,210.26,209.88,210.01,1410.0,203.5819,203.5819,203.214,203.3398,1410.0
2020-08-11 11:35:00,210.15,210.2,209.94,209.94,3689.0,203.4754,203.5238,203.2721,203.2721,3689.0
2020-08-11 11:40:00,209.97,210.02,209.8,209.89,2828.0,203.3011,203.3495,203.1365,203.2236,2828.0
2020-08-11 11:45:00,209.87,209.93,209.83,209.91,49359.0,203.2043,203.2624,203.1655,203.243,49359.0
2020-08-11 11:50:00,209.92,209.94,209.52,209.52,5413.0,203.2527,203.2721,202.8654,202.8654,5413.0
2020-08-11 11:55:00,209.53,209.64,209.53,209.64,5214.0,202.8751,202.9816,202.8751,202.9816,5214.0
2020-08-11 12:00:00,209.73,209.9,209.65,209.65,14335.0,203.0687,203.2333,202.9913,202.9913,14335.0
2020-08-11 12:05:00,209.52,209.99,209.52,209.99,4614.0,202.8654,203.3205,202.8654,203.3205,4614.0
2020-08-11 12:10:00,209.97,210.13,209.92,210.13,1727.0,203.3011,203.456,203.2527,203.456,1727.0
2020-08-11 12:15:00,210.17,210.32,210.16,210.32,4399.0,203.4947,203.64,203.4851,203.64,4399.0
2020-08-11 12:20:00,210.28,210.48,210.16,210.43,4131.0,203.6013,203.7949,203.4851,203.7465,4131.0
2020-08-11 12:25:00,210.53,210.53,210.41,210.42,23177.0,203.8433,203.8433,203.7271,203.7368,23177.0
2020-08-11 12:30:00,210.31,210.37,210.31,210.36,700.0,203.6303,203.6884,203.6303,203.6787,700.0
2020-08-11 12:35:00,210.41,210.52,210.41,210.52,1479.0,203.7271,203.8336,203.7271,203.8336,1479.0
2020-08-11 12:40:00,210.5,210.69,210.48,210.66,6058.0,203.8143,203.9982,203.7949,203.9692,6058.0
2020-08-11 12:45:00,210.7,210.71,210.52,210.52,3591.0,204.0079,204.0176,203.8336,203.8336,3591.0
2020-08-11 12:50:00,210.53,210.58,210.46,210.48,5101.0,203.8433,203.8917,203.7755,203.7949,5101.0
2020-08-11 12:55:00,210.47,210.48,210.28,210.38,9176.0,203.7852,203.7949,203.6013,203.6981,9176.0
2020-08-11 13:00:00,210.38,210.45,210.2,210.27,8497.0,203.6981,203.7659,203.5238,203.5916,8497.0
2020-08-11 13:05:00,210.27,210.44,210.25,210.44,7978.0,203.5916,203.7562,203.5722,203.7562,7978.0
2020-08-11 13:10:00,210.31,210.41,210.14,210.14,15050.0,203.6303,203.7271,203.4657,203.4657,15050.0
2020-08-11 13:15:00,210.12,210.15,209.99,210.15,3337.0,203.4463,203.4754,203.3205,203.4754,3337.0
2020-08-11 13:20:00,210.14,210.53,210.01,210.51,15323.0,203.4657,203.8433,203.3398,203.8239,15323.0
2020-08-11 13:25:00,210.44,210.5,210.4,210.47,4609.0,203.7562,203.8143,203.7174,203.7852,4609.0
2020-08-11 13:30:00,210.41,210.41,210.17,210.25,6133.0,203.7271,203.7271,203.4947,203.5722,6133.0
2020-08-11 13:35:00,210.24,210.27,210.12,210.19,11871.0,203.5625,203.5916,203.4463,203.5141,11871.0
2020-08-11 13:40:00,210.17,210.19,210.04,210.05,19059.0,203.4947,203.5141,203.3689,203.3786,19059.0
2020-08-11 13:45:00,210.08,210.16,209.92,209.94,2621.0,203.4076,203.4851,203.2527,203.2721,2621.0
2020-08-11 13:50:00,209.85,210.06,209.85,210.05,1730.0,203.1849,203.3882,203.1849,203.3786,1730.0
2020-08-11 13:55:00,209.98,210.22,209.98,210.19,1480.0,203.3108,203.5432,203.3108,203.5141,1480.0
2020-08-11 14:00:00,210.18,210.26,210.1,210.16,5293.0,203.5044,203.5819,203.427,203.4851,5293.0
2020-08-11 14:05:00,210.18,210.26,210.12,210.19,7728.0,203.5044,203.5819,203.4463,203.5141,7728.0
2020-08-11 14:10:00,210.13,210.14,209.6,209.6,6023.0,203.456,203.4657,202.9428,202.9428,6023.0
2020-08-11 14:15:00,209.62,209.74,209.45,209.73,4713.0,202.9622,203.0784,202.7976,203.0687,4713.0
2020-08-11 14:20:00,209.61,209.68,209.52,209.53,3673.0,202.9525,203.0203,202.8654,202.8751,3673.0
2020-08-11 14:25:00,209.48,209.52,209.26,209.27,13722.0,202.8267,202.8654,202.6136,202.6233,13722.0
2020-08-11 14:30:00,209.14,209.38,209.07,209.37,4797.0,202.4975,202.7298,202.4297,202.7202,4797.0
2020-08-11 14:35:00,209.33,209.44,209.07,209.19,3379.0,202.6814,202.7879,202.4297,202.5459,3379.0
2020-08-11 14:40:00,209.14,209.5,209.14,209.44,10990.0,202.4975,202.846,202.4975,202.7879,10990.0
2020-08-11 14:45:00,209.29,209.36,209.24,209.36,7804.0,202.6427,202.7105,202.5943,202.7105,7804.0
2020-08-11 14:50:00,209.38,209.44,209.12,209.44,2973.0,202.7298,202.7879,202.4781,202.7879,2973.0
2020-08-11 14:55:00,209.35,209.46,209.34,209.43,5762.0,202.7008,202.8073,202.6911,202.7782,5762.0
2020-08-11 15:00:00,209.38,209.5,209.07,209.07,2681.0,202.7298,202.846,202.4297,202.4297,2681.0
2020-08-11 15:05:00,209.11,209.2,208.9,208.94,8310.0,202.4684,202.5556,202.2651,202.3038,8310.0
2020-08-11 15:10:00,208.91,209.24,208.85,208.89,21311.0,202.2748,202.5943,202.2167,202.2554,21311.0
2020-08-11 15:15:00,208.87,208.87,207.73,207.83,15959.0,202.236,202.236,201.1322,201.2291,15959.0
2020-08-11 15:20:00,207.94,208.27,207.86,207.86,27419.0,201.3356,201.6551,201.2581,201.2581,27419.0
2020-08-11 15:25:00,208.07,208.57,208.07,208.51,6198.0,201.4614,201.9456,201.4614,201.8875,6198.0
2020-08-11 15:30:00,208.51,208.51,207.72,207.72,9912.0,201.8875,201.8875,201.1226,201.1226,9912.0
2020-08-11 15:35:00,207.75,208.25,207.68,207.98,96479.0,201.1516,201.6357,201.0838,201.3743,96479.0
2020-08-11 15:40:00,208.02,208.15,207.66,207.75,168092.0,201.413,201.5389,201.0645,201.1516,168092.0
2020-08-11 15:45:00,207.74,207.78,207.28,207.48,118605.0,201.1419,201.1807,200.6965,200.8902,118605.0
2020-08-11 15:50:00,207.42,207.46,206.7,206.82,40978.0,200.8321,200.8708,200.135,200.2511,40978.0
2020-08-11 15:55:00,206.89,207.15,206.85,207.15,70421.0,200.3189,200.5707,200.2802,200.5707,70421.0
2020-08-12 09:30:00,208.65,209.29,208.64,209.19,20413.0,202.023,202.6427,202.0133,202.5459,20413.0
2020-08-12 09:35:00,209.26,209.38,209.0,209.09,18639.0,202.6136,202.7298,202.3619,202.449,18639.0
2020-08-12 09:40:00,209.1,209.28,208.96,209.0,5842.0,202.4587,202.633,202.3232,202.3619,5842.0
2020-08-12 09:45:00,209.05,209.73,209.03,209.73,3891.0,202.4103,203.0687,202.391,203.0687,3891.0
2020-08-12 09:50:00,209.65,210.0,209.45,209.9,7124.0,202.9913,203.3301,202.7976,203.2333,7124.0
2020-08-12 09:55:00,209.91,210.21,209.86,210.2,15827.0,203.243,203.5335,203.1946,203.5238,15827.0
2020-08-12 10:00:00,210.27,210.38,210.06,210.2,25406.0,203.5916,203.6981,203.3882,203.5238,25406.0
2020-08-12 10:05:00,210.24,210.45,210.12,210.12,6366.0,203.5625,203.7659,203.4463,203.4463,6366.0
2020-08-12 10:10:00,210.15,210.29,210.02,210.2,9157.0,203.4754,203.6109,203.3495,203.5238,9157.0
2020-08-12 10:15:00,210.25,210.5,210.24,210.32,56097.0,203.5722,203.8143,203.5625,203.64,56097.0
2020-08-12 10:20:00,210.35,210.55,210.33,210.49,124958.0,203.669,203.8627,203.6497,203.8046,124958.0
2020-08-12 10:25:00,210.6,210.82,210.54,210.67,41204.0,203.9111,204.1241,203.853,203.9789,41204.0
2020-08-12 10:30:00,210.76,210.84,210.68,210.77,3255.0,204.066,204.1435,203.9885,204.0757,3255.0
2020-08-12 10:35:00,210.78,210.78,210.64,210.64,3230.0,204.0854,204.0854,203.9498,203.9498,3230.0
2020-08-12 10:40:00,210.66,210.81,210.45,210.52,4725.0,203.9692,204.1144,203.7659,203.8336,4725.0
2020-08-12 10:45:00,210.61,210.69,210.56,210.63,1884.0,203.9208,203.9982,203.8724,203.9401,1884.0
2020-08-12 10:50:00,210.62,210.92,210.55,210.88,5124.0,203.9305,204.2209,203.8627,204.1822,5124.0
2020-08-12 10:55:00,210.91,211.04,210.87,210.88,2386.0,204.2112,204.3371,204.1725,204.1822,2386.0
2020-08-12 11:00:00,210.91,210.98,210.78,210.9,2208.0,204.2112,204.279,204.0854,204.2016,2208.0
2020-08-12 11:05:00,210.93,210.93,210.8,210.91,1231.0,204.2306,204.2306,204.1047,204.2112,1231.0
2020-08-12 11:10:00,211.0,211.0,210.86,210.86,4783.0,204.2984,204.2984,204.1628,204.1628,4783.0
2020-08-12 11:15:00,210.97,211.18,210.89,211.17,4323.0,204.2693,204.4727,204.1919,204.463,4323.0
2020-08-12 11:20:00,211.19,211.23,211.09,211.12,7187.0,204.4823,204.5211,204.3855,204.4146,7187.0
2020-08-12 11:25:00,211.16,211.25,211.01,211.09,13292.0,204.4533,204.5404,204.3081,204.3855,13292.0
2020-08-12 11:30:00,211.09,211.22,210.99,211.02,14090.0,204.3855,204.5114,204.2887,204.3177,14090.0
2020-08-12 11:35:00,211.04,211.12,210.91,210.99,77973.0,204.3371,204.4146,204.2112,204.2887,77973.0
2020-08-12 11:40:00,211.12,211.22,211.12,211.22,5610.0,204.4146,204.5114,204.4146,204.5114,5610.0
2020-08-12 11:45:00,211.14,211.35,211.14,211.23,2374.0,204.4339,204.6373,204.4339,204.5211,2374.0
2020-08-12 11:50:00,211.26,211.33,211.11,211.13,4190.0,204.5501,204.6179,204.4049,204.4243,4190.0
2020-08-12 11:55:00,211.24,211.41,211.2,211.35,5477.0,204.5308,204.6954,204.492,204.6373,5477.0
2020-08-12 12:00:00,211.34,211.51,211.33,211.43,5295.0,204.6276,204.7922,204.6179,204.7147,5295.0
2020-08-12 12:05:00,211.45,211.61,211.45,211.59,2482.0,204.7341,204.889,204.7341,204.8696,2482.0
2020-08-12 12:10:00,211.69,211.69,211.51,211.59,5473.0,204.9665,204.9665,204.7922,204.8696,5473.0
2020-08-12 12:15:00,211.66,211.71,211.57,211.57,3658.0,204.9374,204.9858,204.8503,204.8503,3658.0
2020-08-12 12:20:00,211.55,211.75,211.55,211.75,2605.0,204.8309,205.0246,204.8309,205.0246,2605.0
2020-08-12 12:25:00,211.7,211.71,211.64,211.64,5612.0,204.9762,204.9858,204.9181,204.9181,5612.0
2020-08-12 12:30:00,211.69,211.7,211.59,211.65,11386.0,204.9665,204.9762,204.8696,204.9277,11386.0
2020-08-12 12:35:00,211.66,211.7,211.57,211.69,171228.0,204.9374,204.9762,204.8503,204.9665,171228.0
2020-08-12 12:40:00,211.69,211.73,211.58,211.58,136971.0,204.9665,205.0052,204.86,204.86,136971.0
2020-08-12 12:45:00,211.59,211.61,211.45,211.46,51414.0,204.8696,204.889,204.7341,204.7438,51414.0
2020-08-12 12:50:00,211.44,211.54,211.44,211.51,26560.0,204.7244,204.8212,204.7244,204.7922,26560.0
2020-08-12 12:55:00,211.51,211.54,211.16,211.2,68885.0,204.7922,204.8212,204.4533,204.492,68885.0
2020-08-12 13:00:00,211.19,211.41,211.19,211.28,58146.0,204.4823,204.6954,204.4823,204.5695,58146.0
2020-08-12 13:05:00,211.27,211.37,211.21,211.22,106123.0,204.5598,204.6566,204.5017,204.5114,106123.0
2020-08-12 13:10:00,211.22,211.43,211.22,211.38,35256.0,204.5114,204.7147,204.5114,204.6663,35256.0
2020-08-12 13:15:00,211.35,211.39,211.06,211.09,62311.0,204.6373,204.676,204.3565,204.3855,62311.0
2020-08-12 13:20:00,211.15,211.25,211.07,211.17,19400.0,204.4436,204.5404,204.3662,204.463,19400.0
2020-08-12 13:25:00,211.1,211.18,210.89,210.93,25286.0,204.3952,204.4727,204.1919,204.2306,25286.0
2020-08-12 13:30:00,210.93,211.17,210.93,211.12,74985.0,204.2306,204.463,204.2306,204.4146,74985.0
2020-08-12 13:35:00,211.11,211.33,211.07,211.32,40551.0,204.4049,204.6179,204.3662,204.6082,40551.0
2020-08-12 13:40:00,211.32,211.47,211.29,211.41,62069.0,204.6082,204.7535,204.5792,204.6954,62069.0
2020-08-12 13:45:00,211.42,211.65,211.41,211.63,26826.0,204.705,204.9277,204.6954,204.9084,26826.0
2020-08-12 13:50:00,211.63,211.69,211.62,211.65,3287.0,204.9084,204.9665,204.8987,204.9277,3287.0
2020-08-12 13:55:00,211.66,211.91,211.64,211.9,12973.0,204.9374,205.1795,204.9181,205.1698,12973.0
2020-08-12 14:00:00,211.9,211.99,211.83,211.86,14317.0,205.1698,205.2569,205.102,205.1311,14317.0
2020-08-12 14:05:00,211.91,211.93,211.73,211.74,29755.0,205.1795,205.1988,205.0052,205.0149,29755.0
2020-08-12 14:10:00,211.76,211.84,211.75,211.83,12214.0,205.0342,205.1117,205.0246,205.102,12214.0
2020-08-12 14:15:00,211.8,211.89,211.76,211.8,11731.0,205.073,205.1601,205.0342,205.073,11731.0
2020-08-12 14:20:00,211.79,211.99,211.78,211.98,4362.0,205.0633,205.2569,205.0536,205.2473,4362.0
2020-08-12 14:25:00,211.93,211.94,211.78,211.78,5468.0,205.1988,205.2085,205.0536,205.0536,5468.0
2020-08-12 14:30:00,211.82,211.87,211.7,211.7,3884.0,205.0923,205.1408,204.9762,204.9762,3884.0
2020-08-12 14:35:00,211.72,211.74,211.59,211.59,1250.0,204.9955,205.0149,204.8696,204.8696,1250.0
2020-08-12 14:40:00,211.54,211.71,211.54,211.66,3199.0,204.8212,204.9858,204.8212,204.9374,3199.0
2020-08-12 14:45:00,211.67,211.71,211.61,211.7,3961.0,204.9471,204.9858,204.889,204.9762,3961.0
2020-08-12 14:50:00,211.64,211.75,211.44,211.53,6601.0,204.9181,205.0246,204.7244,204.8115,6601.0
2020-08-12 14:55:00,211.47,211.64,211.47,211.62,11205.0,204.7535,204.9181,204.7535,204.8987,11205.0
2020-08-12 15:00:00,211.6,211.72,211.57,211.57,5756.0,204.8793,204.9955,204.8503,204.8503,5756.0
2020-08-12 15:05:00,211.57,211.65,211.52,211.54,4600.0,204.8503,204.9277,204.8019,204.8212,4600.0
2020-08-12 15:10:00,211.61,211.84,211.61,211.83,12332.0,204.889,205.1117,204.889,205.102,12332.0
2020-08-12 15:15:00,211.82,211.91,211.75,211.89,7065.0,205.0923,205.1795,205.0246,205.1601,7065.0
2020-08-12 15:20:00,211.94,211.95,211.74,211.94,9746.0,205.2085,205.2182,205.0149,205.2085,9746.0
2020-08-12 15:25:00,211.9,211.9,211.64,211.67,11790.0,205.1698,205.1698,204.9181,204.9471,11790.0
2020-08-12 15:30:00,211.7,211.75,211.11,211.31,10181.0,204.9762,205.0246,204.4049,204.5985,10181.0
2020-08-12 15:35:00,211.25,211.46,211.15,211.45,44424.0,204.5404,204.7438,204.4436,204.7341,44424.0
2020-08-12 15:40:00,211.43,211.64,211.38,211.6,14113.0,204.7147,204.9181,204.6663,204.8793,14113.0
2020-08-12 15:45:00,211.6,211.6,211.37,211.48,22189.0,204.8793,204.8793,204.6566,204.7631,22189.0
2020-08-12 15:50:00,211.5,211.7,211.2,211.3,26806.0,204.7825,204.9762,204.492,204.5889,26806.0
2020-08-12 15:55:00,211.34,211.48,211.23,211.4,178917.0,204.6276,204.7631,204.5211,204.6857,178917.0
2020-08-13 09:30:00,211.69,212.55,211.69,212.2,32096.0,204.9665,205.7992,204.9665,205.4603,32096.0
2020-08-13 09:35:00,212.2,212.9,212.2,212.9,13938.0,205.4603,206.138,205.4603,206.138,13938.0
2020-08-13 09:40:00,212.93,213.02,212.61,212.91,19387.0,206.1671,206.2542,205.8572,206.1477,19387.0
2020-08-13 09:45:00,212.95,213.11,212.36,212.44,517019.0,206.1864,206.3414,205.6152,205.6926,517019.0
2020-08-13 09:50:00,212.43,212.77,212.34,212.34,10901.0,205.683,206.0122,205.5958,205.5958,10901.0
2020-08-13 09:55:00,212.56,212.98,212.44,212.98,8282.0,205.8088,206.2155,205.6926,206.2155,8282.0
2020-08-13 10:00:00,212.83,212.9,212.65,212.76,4001.0,206.0703,206.138,205.896,206.0025,4001.0
2020-08-13 10:05:00,212.78,212.91,212.64,212.71,6072.0,206.0218,206.1477,205.8863,205.9541,6072.0
2020-08-13 10:10:00,212.73,212.79,212.63,212.7,3372.0,205.9734,206.0315,205.8766,205.9444,3372.0
2020-08-13 10:15:00,212.67,212.68,212.32,212.43,4503.0,205.9153,205.925,205.5765,205.683,4503.0
2020-08-13 10:20:00,212.67,213.04,212.66,212.99,5669.0,205.9153,206.2736,205.9057,206.2252,5669.0
2020-08-13 10:25:00,212.95,213.21,212.91,213.19,5581.0,206.1864,206.4382,206.1477,206.4188,5581.0
2020-08-13 10:30:00,213.16,213.35,213.13,213.35,5921.0,206.3898,206.5737,206.3607,206.5737,5921.0
2020-08-13 10:35:00,213.33,213.41,213.2,213.34,8190.0,206.5544,206.6318,206.4285,206.5641,8190.0
2020-08-13 10:40:00,213.33,213.36,213.25,213.34,18835.0,206.5544,206.5834,206.4769,206.5641,18835.0
2020-08-13 10:45:00,213.29,213.45,213.18,213.44,3161.0,206.5156,206.6706,206.4091,206.6609,3161.0
2020-08-13 10:50:00,213.43,213.43,213.32,213.37,1647.0,206.6512,206.6512,206.5447,206.5931,1647.0
2020-08-13 10:55:00,213.24,213.39,213.16,213.39,14879.0,206.4672,206.6125,206.3898,206.6125,14879.0
2020-08-13 11:00:00,213.4,213.62,213.39,213.57,7884.0,206.6222,206.8352,206.6125,206.7868,7884.0
2020-08-13 11:05:00,213.64,213.73,213.56,213.68,12022.0,206.8545,206.9417,206.7771,206.8933,12022.0
2020-08-13 11:10:00,213.63,213.68,213.5,213.63,7911.0,206.8449,206.8933,206.719,206.8449,7911.0
2020-08-13 11:15:00,213.48,213.67,213.48,213.62,4689.0,206.6996,206.8836,206.6996,206.8352,4689.0
2020-08-13 11:20:00,213.53,213.61,213.5,213.57,4367.0,206.748,206.8255,206.719,206.7868,4367.0
2020-08-13 11:25:00,213.6,213.65,213.37,213.37,2656.0,206.8158,206.8642,206.5931,206.5931,2656.0
2020-08-13 11:30:00,213.43,213.46,213.16,213.2,27636.0,206.6512,206.6803,206.3898,206.4285,27636.0
2020-08-13 11:35:00,213.21,213.4,213.21,213.33,8900.0,206.4382,206.6222,206.4382,206.5544,8900.0
2020-08-13 11:40:00,213.34,213.41,213.13,213.19,7348.0,206.5641,206.6318,206.3607,206.4188,7348.0
2020-08-13 11:45:00,213.18,213.39,213.17,213.38,7919.0,206.4091,206.6125,206.3995,206.6028,7919.0
2020-08-13 11:50:00,213.34,213.45,213.34,213.38,10702.0,206.5641,206.6706,206.5641,206.6028,10702.0
2020-08-13 11:55:00,213.39,213.43,213.27,213.32,15943.0,206.6125,206.6512,206.4963,206.5447,15943.0
2020-08-13 12:00:00,213.37,213.62,213.35,213.62,7884.0,206.5931,206.8352,206.5737,206.8352,7884.0
2020-08-13 12:05:00,213.61,213.64,213.53,213.53,2958.0,206.8255,206.8545,206.748,206.748,2958.0
2020-08-13 12:10:00,213.57,213.65,213.51,213.65,5868.0,206.7868,206.8642,206.7287,206.8642,5868.0
2020-08-13 12:15:00,213.61,213.72,213.55,213.62,9387.0,206.8255,206.932,206.7674,206.8352,9387.0
2020-08-13 12:20:00,213.68,213.7,213.59,213.64,9795.0,206.8933,206.9126,206.8061,206.8545,9795.0
2020-08-13 12:25:00,213.65,213.69,213.61,213.64,6431.0,206.8642,206.9029,206.8255,206.8545,6431.0
2020-08-13 12:30:00,213.65,213.81,213.64,213.77,9345.0,206.8642,207.0191,206.8545,206.9804,9345.0
2020-08-13 12:35:00,213.78,213.78,213.67,213.7,13258.0,206.9901,206.9901,206.8836,206.9126,13258.0
2020-08-13 12:40:00,213.71,213.8,213.71,213.75,32188.0,206.9223,207.0095,206.9223,206.961,32188.0
2020-08-13 12:45:00,213.82,213.86,213.78,213.79,6297.0,207.0288,207.0675,206.9901,206.9998,6297.0
2020-08-13 12:50:00,213.81,213.81,213.66,213.68,4828.0,207.0191,207.0191,206.8739,206.8933,4828.0
2020-08-13 12:55:00,213.68,213.85,213.68,213.85,9361.0,206.8933,207.0579,206.8933,207.0579,9361.0
2020-08-13 13:00:00,213.86,213.95,213.68,213.68,7358.0,207.0675,207.1547,206.8933,206.8933,7358.0
2020-08-13 13:05:00,213.63,213.63,213.48,213.54,3755.0,206.8449,206.8449,206.6996,206.7577,3755.0
2020-08-13 13:10:00,213.49,213.64,213.49,213.62,9100.0,206.7093,206.8545,206.7093,206.8352,9100.0
2020-08-13 13:15:00,213.57,213.58,213.3,213.3,4311.0,206.7868,206.7964,206.5253,206.5253,4311.0
2020-08-13 13:20:00,213.35,213.35,213.07,213.07,6872.0,206.5737,206.5737,206.3026,206.3026,6872.0
2020-08-13 13:25:00,213.05,213.08,212.87,212.99,8626.0,206.2833,206.3123,206.109,206.2252,8626.0
2020-08-13 13:30:00,212.98,213.1,212.65,212.71,16471.0,206.2155,206.3317,205.896,205.9541,16471.0
2020-08-13 13:35:00,212.62,212.85,212.58,212.8,8791.0,205.8669,206.0896,205.8282,206.0412,8791.0
2020-08-13 13:40:00,212.8,213.01,212.73,213.0,9824.0,206.0412,206.2445,205.9734,206.2349,9824.0
2020-08-13 13:45:00,213.01,213.19,212.97,213.15,7728.0,206.2445,206.4188,206.2058,206.3801,7728.0
2020-08-13 13:50:00,213.19,213.33,213.11,213.31,8047.0,206.4188,206.5544,206.3414,206.535,8047.0
2020-08-13 13:55:00,213.31,213.32,213.07,213.07,9943.0,206.535,206.5447,206.3026,206.3026,9943.0
2020-08-13 14:00:00,213.18,213.19,212.75,212.91,13989.0,206.4091,206.4188,205.9928,206.1477,13989.0
2020-08-13 14:05:00,212.88,212.89,212.66,212.75,10672.0,206.1187,206.1284,205.9057,205.9928,10672.0
2020-08-13 14:10:00,212.81,212.81,212.47,212.61,8911.0,206.0509,206.0509,205.7217,205.8572,8911.0
2020-08-13 14:15:00,212.68,212.78,212.38,212.43,6258.0,205.925,206.0218,205.6346,205.683,6258.0
2020-08-13 14:20:00,212.4,212.46,211.9,212.05,10677.0,205.6539,205.712,205.1698,205.315,10677.0
2020-08-13 14:25:00,212.09,212.51,212.07,212.42,7513.0,205.3538,205.7604,205.3344,205.6733,7513.0
2020-08-13 14:30:00,212.39,212.6,212.34,212.6,9158.0,205.6442,205.8476,205.5958,205.8476,9158.0
2020-08-13 14:35:00,212.54,212.54,212.09,212.11,3457.0,205.7895,205.7895,205.3538,205.3731,3457.0
2020-08-13 14:40:00,212.33,212.47,212.14,212.2,11695.0,205.5861,205.7217,205.4022,205.4603,11695.0
2020-08-13 14:45:00,212.22,212.64,212.22,212.34,16881.0,205.4796,205.8863,205.4796,205.5958,16881.0
2020-08-13 14:50:00,212.34,212.38,211.79,212.18,15175.0,205.5958,205.6346,205.0633,205.4409,15175.0
2020-08-13 14:55:00,212.19,212.3,211.92,212.09,4274.0,205.4506,205.5571,205.1892,205.3538,4274.0
2020-08-13 15:00:00,212.23,212.32,212.0,212.23,7939.0,205.4893,205.5765,205.2666,205.4893,7939.0
2020-08-13 15:05:00,212.03,212.32,212.03,212.11,7988.0,205.2957,205.5765,205.2957,205.3731,7988.0
2020-08-13 15:10:00,212.08,212.27,212.0,212.23,17876.0,205.3441,205.528,205.2666,205.4893,17876.0
2020-08-13 15:15:00,212.3,212.52,212.24,212.46,16476.0,205.5571,205.7701,205.499,205.712,16476.0
2020-08-13 15:20:00,212.48,212.74,212.45,212.72,31222.0,205.7314,205.9831,205.7023,205.9638,31222.0
2020-08-13 15:25:00,212.72,212.76,212.6,212.75,18777.0,205.9638,206.0025,205.8476,205.9928,18777.0
2020-08-13 15:30:00,212.75,212.75,212.61,212.68,13620.0,205.9928,205.9928,205.8572,205.925,13620.0
2020-08-13 15:35:00,212.72,212.9,212.59,212.62,29601.0,205.9638,206.138,205.8379,205.8669,29601.0
2020-08-13 15:40:00,212.6,212.77,212.45,212.66,11506.0,205.8476,206.0122,205.7023,205.9057,11506.0
2020-08-13 15:45:00,212.62,212.67,212.37,212.5,39595.0,205.8669,205.9153,205.6249,205.7507,39595.0
2020-08-13 15:50:00,212.52,212.66,212.37,212.56,18140.0,205.7701,205.9057,205.6249,205.8088,18140.0
2020-08-13 15:55:00,212.53,212.62,212.38,212.49,61473.0,205.7798,205.8669,205.6346,205.7411,61473.0
2020-08-14 09:30:00,212.62,212.77,212.38,212.38,9135.0,205.8669,206.0122,205.6346,205.6346,9135.0
2020-08-14 09:35:00,212.33,212.99,212.28,212.82,8036.0,205.5861,206.2252,205.5377,206.0606,8036.0
2020-08-14 09:40:00,212.76,212.84,212.61,212.81,4876.0,206.0025,206.0799,205.8572,206.0509,4876.0
2020-08-14 09:45:00,212.7,212.7,211.88,211.89,13114.0,205.9444,205.9444,205.1504,205.1601,13114.0
2020-08-14 09:50:00,211.99,212.15,211.79,212.15,12505.0,205.2569,205.4119,205.0633,205.4119,12505.0
2020-08-14 09:55:00,212.23,212.58,212.23,212.49,13530.0,205.4893,205.8282,205.4893,205.7411,13530.0
2020-08-14 10:00:00,212.57,212.64,212.13,212.26,11737.0,205.8185,205.8863,205.3925,205.5184,11737.0
2020-08-14 10:05:00,212.23,212.39,212.16,212.25,2558.0,205.4893,205.6442,205.4215,205.5087,2558.0
2020-08-14 10:10:00,212.28,212.38,211.89,211.91,6028.0,205.5377,205.6346,205.1601,205.1795,6028.0
2020-08-14 10:15:00,211.97,212.14,211.74,211.85,6235.0,205.2376,205.4022,205.0149,205.1214,6235.0
2020-08-14 10:20:00,211.64,211.81,211.58,211.8,3218.0,204.9181,205.0827,204.86,205.073,3218.0
2020-08-14 10:25:00,211.67,211.73,211.35,211.36,3240.0,204.9471,205.0052,204.6373,204.6469,3240.0
2020-08-14 10:30:00,211.37,211.77,211.34,211.77,3706.0,204.6566,205.0439,204.6276,205.0439,3706.0
2020-08-14 10:35:00,211.76,211.82,211.62,211.82,1385.0,205.0342,205.0923,204.8987,205.0923,1385.0
2020-08-14 10:40:00,211.89,212.0,211.83,211.99,11931.0,205.1601,205.2666,205.102,205.2569,11931.0
2020-08-14 10:45:00,212.03,212.18,211.99,212.18,3081.0,205.2957,205.4409,205.2569,205.4409,3081.0
2020-08-14 10:50:00,212.1,212.25,211.99,212.06,11322.0,205.3634,205.5087,205.2569,205.3247,11322.0
2020-08-14 10:55:00,212.06,212.06,211.7,211.71,1749.0,205.3247,205.3247,204.9762,204.9858,1749.0
2020-08-14 11:00:00,211.66,211.79,211.58,211.64,3353.0,204.9374,205.0633,204.86,204.9181,3353.0
2020-08-14 11:05:00,211.78,211.99,211.78,211.98,1595.0,205.0536,205.2569,205.0536,205.2473,1595.0
2020-08-14 11:10:00,212.02,212.09,211.89,211.89,4621.0,205.286,205.3538,205.1601,205.1601,4621.0
2020-08-14 11:15:00,211.98,211.98,211.82,211.87,820.0,205.2473,205.2473,205.0923,205.1408,820.0
2020-08-14 11:20:00,211.98,212.13,211.98,212.13,1439.0,205.2473,205.3925,205.2473,205.3925,1439.0
2020-08-14 11:25:00,212.16,212.19,212.09,212.19,1511.0,205.4215,205.4506,205.3538,205.4506,1511.0
2020-08-14 11:30:00,212.11,212.4,212.1,212.38,8740.0,205.3731,205.6539,205.3634,205.6346,8740.0
2020-08-14 11:35:00,212.4,212.4,212.25,212.25,1291.0,205.6539,205.6539,205.5087,205.5087,1291.0
2020-08-14 11:40:00,212.26,212.27,212.12,212.13,6371.0,205.5184,205.528,205.3828,205.3925,6371.0
2020-08-14 11:45:00,212.07,212.19,211.94,211.97,5830.0,205.3344,205.4506,205.2085,205.2376,5830.0
2020-08-14 11:50:00,211.92,212.06,211.86,211.89,5566.0,205.1892,205.3247,205.1311,205.1601,5566.0
2020-08-14 11:55:00,211.76,211.93,211.76,211.89,4455.0,205.0342,205.1988,205.0342,205.1601,4455.0
2020-08-14 12:00:00,211.98,212.1,211.92,212.1,3775.0,205.2473,205.3634,205.1892,205.3634,3775.0
2020-08-14 12:05:00,212.11,212.14,212.06,212.12,3347.0,205.3731,205.4022,205.3247,205.3828,3347.0
2020-08-14 12:10:00,212.13,212.19,211.97,212.0,9011.0,205.3925,205.4506,205.2376,205.2666,9011.0
2020-08-14 12:15:00,211.93,212.03,211.9,211.91,5746.0,205.1988,205.2957,205.1698,205.1795,5746.0
2020-08-14 12:20:00,211.98,212.11,211.97,212.07,2675.0,205.2473,205.3731,205.2376,205.3344,2675.0
2020-08-14 12:25:00,212.15,212.15,212.02,212.02,504.0,205.4119,205.4119,205.286,205.286,504.0
2020-08-14 12:30:00,212.06,212.22,212.05,212.21,2539.0,205.3247,205.4796,205.315,205.47,2539.0
2020-08-14 12:35:00,212.21,212.41,212.18,212.38,2243.0,205.47,205.6636,205.4409,205.6346,2243.0
2020-08-14 12:40:00,212.36,212.48,212.32,212.44,1781.0,205.6152,205.7314,205.5765,205.6926,1781.0
2020-08-14 12:45:00,212.41,212.47,212.35,212.35,1745.0,205.6636,205.7217,205.6055,205.6055,1745.0
2020-08-14 12:50:00,212.39,212.39,212.28,212.28,2797.0,205.6442,205.6442,205.5377,205.5377,2797.0
2020-08-14 12:55:00,212.39,212.4,212.23,212.31,1585.0,205.6442,205.6539,205.4893,205.5668,1585.0
2020-08-14 13:00:00,212.25,212.33,212.2,212.2,839.0,205.5087,205.5861,205.4603,205.4603,839.0
2020-08-14 13:05:00,212.09,212.09,212.05,212.06,417.0,205.3538,205.3538,205.315,205.3247,417.0
2020-08-14 13:10:00,212.09,212.19,212.08,212.19,3182.0,205.3538,205.4506,205.3441,205.4506,3182.0
2020-08-14 13:15:00,212.24,212.24,212.12,212.2,1035.0,205.499,205.499,205.3828,205.4603,1035.0
2020-08-14 13:20:00,212.24,212.27,212.18,212.27,4137.0,205.499,205.528,205.4409,205.528,4137.0
2020-08-14 13:25:00,212.24,212.3,212.23,212.27,2071.0,205.499,205.5571,205.4893,205.528,2071.0
2020-08-14 13:30:00,212.34,212.35,212.2,212.21,2714.0,205.5958,205.6055,205.4603,205.47,2714.0
2020-08-14 13:35:00,212.19,212.24,212.08,212.19,2527.0,205.4506,205.499,205.3441,205.4506,2527.0
2020-08-14 13:40:00,212.22,212.22,212.05,212.11,9963.0,205.4796,205.4796,205.315,205.3731,9963.0
2020-08-14 13:45:00,212.03,212.09,211.98,212.04,35409.0,205.2957,205.3538,205.2473,205.3054,35409.0
2020-08-14 13:50:00,212.01,212.14,211.91,212.01,54503.0,205.2763,205.4022,205.1795,205.2763,54503.0
2020-08-14 13:55:00,212.03,212.18,212.02,212.16,2791.0,205.2957,205.4409,205.286,205.4215,2791.0
2020-08-14 14:00:00,212.04,212.15,211.99,212.03,2027.0,205.3054,205.4119,205.2569,205.2957,2027.0
2020-08-14 14:05:00,212.02,212.09,211.98,212.08,11630.0,205.286,205.3538,205.2473,205.3441,11630.0
2020-08-14 14:10:00,212.09,212.16,212.01,212.1,5153.0,205.3538,205.4215,205.2763,205.3634,5153.0
2020-08-14 14:15:00,212.13,212.17,212.02,212.02,1624.0,205.3925,205.4312,205.286,205.286,1624.0
2020-08-14 14:20:00,211.94,211.98,211.94,211.97,790.0,205.2085,205.2473,205.2085,205.2376,790.0
2020-08-14 14:25:00,211.96,211.97,211.8,211.97,1388.0,205.2279,205.2376,205.073,205.2376,1388.0
2020-08-14 14:30:00,212.0,212.13,211.99,212.13,4469.0,205.2666,205.3925,205.2569,205.3925,4469.0
2020-08-14 14:35:00,212.11,212.12,211.98,211.98,3647.0,205.3731,205.3828,205.2473,205.2473,3647.0
2020-08-14 14:40:00,211.97,211.97,211.85,211.92,6133.0,205.2376,205.2376,205.1214,205.1892,6133.0
2020-08-14 14:45:00,211.93,211.93,211.85,211.87,13930.0,205.1988,205.1988,205.1214,205.1408,13930.0
2020-08-14 14:50:00,211.92,211.97,211.8,211.84,8730.0,205.1892,205.2376,205.073,205.1117,8730.0
2020-08-14 14:55:00,211.89,211.89,211.84,211.89,3465.0,205.1601,205.1601,205.1117,205.1601,3465.0
2020-08-14 15:00:00,211.9,211.9,211.76,211.77,350.0,205.1698,205.1698,205.0342,205.0439,350.0
2020-08-14 15:05:00,211.81,211.96,211.79,211.82,4929.0,205.0827,205.2279,205.0633,205.0923,4929.0
2020-08-14 15:10:00,211.72,211.73,211.57,211.61,6546.0,204.9955,205.0052,204.8503,204.889,6546.0
2020-08-14 15:15:00,211.58,211.63,211.47,211.47,3420.0,204.86,204.9084,204.7535,204.7535,3420.0
2020-08-14 15:20:00,211.53,211.61,211.44,211.44,2445.0,204.8115,204.889,204.7244,204.7244,2445.0
2020-08-14 15:25:00,211.41,211.64,211.4,211.55,17674.0,204.6954,204.9181,204.6857,204.8309,17674.0
2020-08-14 15:30:00,211.47,211.58,211.43,211.51,14068.0,204.7535,204.86,204.7147,204.7922,14068.0
2020-08-14 15:35:00,211.52,211.56,211.4,211.49,26307.0,204.8019,204.8406,204.6857,204.7728,26307.0
2020-08-14 15:40:00,211.42,211.57,211.37,211.55,25302.0,204.705,204.8503,204.6566,204.8309,25302.0
2020-08-14 15:45:00,211.55,211.59,211.41,211.41,4787.0,204.8309,204.8696,204.6954,204.6954,4787.0
2020-08-14 15:50:00,211.36,212.06,211.36,212.05,11165.0,204.6469,205.3247,204.6469,205.315,11165.0
2020-08-14 15:55:00,212.1,212.12,211.97,212.08,29596.0,205.3634,205.3828,205.2376,205.3441,29596.0
2020-08-17 09:30:00,213.16,213.48,213.13,213.44,32622.0,206.3898,206.6996,206.3607,206.6609,32622.0
2020-08-17 09:35:00,213.52,213.68,213.47,213.54,8722.0,206.7383,206.8933,206.6899,206.7577,8722.0
2020-08-17 09:40:00,213.55,213.9,213.55,213.79,38178.0,206.7674,207.1063,206.7674,206.9998,38178.0
2020-08-17 09:45:00,213.83,213.91,213.77,213.79,59152.0,207.0385,207.116,206.9804,206.9998,59152.0
2020-08-17 09:50:00,213.78,214.05,213.78,214.0,5786.0,206.9901,207.2515,206.9901,207.2031,5786.0
2020-08-17 09:55:00,213.99,214.12,213.99,214.03,4302.0,207.1934,207.3193,207.1934,207.2321,4302.0
2020-08-17 10:00:00,214.12,214.21,214.08,214.11,8438.0,207.3193,207.4064,207.2806,207.3096,8438.0
2020-08-17 10:05:00,214.12,214.12,213.93,213.93,2772.0,207.3193,207.3193,207.1353,207.1353,2772.0
2020-08-17 10:10:00,213.93,213.94,213.8,213.81,5947.0,207.1353,207.145,207.0095,207.0191,5947.0
2020-08-17 10:15:00,213.74,213.81,213.57,213.57,4191.0,206.9514,207.0191,206.7868,206.7868,4191.0
2020-08-17 10:20:00,213.67,213.74,213.63,213.74,3945.0,206.8836,206.9514,206.8449,206.9514,3945.0
2020-08-17 10:25:00,213.85,213.93,213.82,213.88,3494.0,207.0579,207.1353,207.0288,207.0869,3494.0
2020-08-17 10:30:00,213.97,214.05,213.95,214.03,2821.0,207.1741,207.2515,207.1547,207.2321,2821.0
2020-08-17 10:35:00,213.97,214.1,213.88,214.05,1318511.0,207.1741,207.2999,207.0869,207.2515,1318511.0
2020-08-17 10:40:00,214.05,214.05,213.91,213.94,4542.0,207.2515,207.2515,207.116,207.145,4542.0
2020-08-17 10:45:00,213.92,214.0,213.84,213.95,5830.0,207.1256,207.2031,207.0482,207.1547,5830.0
2020-08-17 10:50:00,213.96,214.08,213.95,214.08,11641.0,207.1644,207.2806,207.1547,207.2806,11641.0
2020-08-17 10:55:00,214.06,214.06,213.86,213.86,7176.0,207.2612,207.2612,207.0675,207.0675,7176.0
2020-08-17 11:00:00,213.85,213.85,213.63,213.68,7357.0,207.0579,207.0579,206.8449,206.8933,7357.0
2020-08-17 11:05:00,213.6,213.76,213.6,213.75,4924.0,206.8158,206.9707,206.8158,206.961,4924.0
2020-08-17 11:10:00,213.78,213.97,213.78,213.95,5076.0,206.9901,207.1741,206.9901,207.1547,5076.0
2020-08-17 11:15:00,213.96,214.07,213.95,214.07,7045.0,207.1644,207.2709,207.1547,207.2709,7045.0
2020-08-17 11:20:00,214.06,214.09,213.95,213.99,3840.0,207.2612,207.2902,207.1547,207.1934,3840.0
2020-08-17 11:25:00,213.95,214.05,213.95,214.05,18484.0,207.1547,207.2515,207.1547,207.2515,18484.0
2020-08-17 11:30:00,214.04,214.07,213.83,213.83,7821.0,207.2418,207.2709,207.0385,207.0385,7821.0
2020-08-17 11:35:00,213.77,213.88,213.76,213.84,4089.0,206.9804,207.0869,206.9707,207.0482,4089.0
2020-08-17 11:40:00,213.8,213.86,213.71,213.74,2994.0,207.0095,207.0675,206.9223,206.9514,2994.0
2020-08-17 11:45:00,213.75,213.85,213.73,213.83,3179.0,206.961,207.0579,206.9417,207.0385,3179.0
2020-08-17 11:50:00,213.81,213.84,213.78,213.81,5913.0,207.0191,207.0482,206.9901,207.0191,5913.0
2020-08-17 11:55:00,213.82,213.94,213.82,213.94,10373.0,207.0288,207.145,207.0288,207.145,10373.0
2020-08-17 12:00:00,213.94,213.99,213.93,213.99,4971.0,207.145,207.1934,207.1353,207.1934,4971.0
2020-08-17 12:05:00,213.97,213.98,213.87,213.9,5175.0,207.1741,207.1837,207.0772,207.1063,5175.0
2020-08-17 12:10:00,213.91,213.91,213.74,213.78,4296.0,207.116,207.116,206.9514,206.9901,4296.0
2020-08-17 12:15:00,213.91,213.91,213.76,213.78,1456.0,207.116,207.116,206.9707,206.9901,1456.0
2020-08-17 12:20:00,213.82,213.91,213.82,213.91,897.0,207.0288,207.116,207.0288,207.116,897.0
2020-08-17 12:25:00,213.94,213.95,213.88,213.88,300.0,207.145,207.1547,207.0869,207.0869,300.0
2020-08-17 12:30:00,213.9,213.92,213.86,213.86,1811.0,207.1063,207.1256,207.0675,207.0675,1811.0
2020-08-17 12:35:00,213.85,213.95,213.85,213.95,2032.0,207.0579,207.1547,207.0579,207.1547,2032.0
2020-08-17 12:40:00,213.96,214.0,213.91,214.0,2211.0,207.1644,207.2031,207.116,207.2031,2211.0
2020-08-17 12:45:00,213.98,214.12,213.96,214.11,7427.0,207.1837,207.3193,207.1644,207.3096,7427.0
2020-08-17 12:50:00,214.12,214.14,214.11,214.11,2443.0,207.3193,207.3387,207.3096,207.3096,2443.0
2020-08-17 12:55:00,214.1,214.14,214.1,214.14,464.0,207.2999,207.3387,207.2999,207.3387,464.0
2020-08-17 13:00:00,214.14,214.26,214.11,214.21,7758.0,207.3387,207.4548,207.3096,207.4064,7758.0
2020-08-17 13:05:00,214.21,214.22,214.19,214.19,1368.0,207.4064,207.4161,207.3871,207.3871,1368.0
2020-08-17 13:10:00,214.24,214.26,214.19,214.24,1968.0,207.4355,207.4548,207.3871,207.4355,1968.0
2020-08-17 13:15:00,214.28,214.29,214.2,214.25,1787.0,207.4742,207.4839,207.3967,207.4452,1787.0
2020-08-17 13:20:00,214.25,214.25,214.11,214.18,6560.0,207.4452,207.4452,207.3096,207.3774,6560.0
2020-08-17 13:25:00,214.16,214.17,214.06,214.13,26144.0,207.358,207.3677,207.2612,207.329,26144.0
2020-08-17 13:30:00,214.11,214.29,214.1,214.25,5610.0,207.3096,207.4839,207.2999,207.4452,5610.0
2020-08-17 13:35:00,214.29,214.31,214.21,214.26,10267.0,207.4839,207.5033,207.4064,207.4548,10267.0
2020-08-17 13:40:00,214.25,214.31,214.24,214.26,3252.0,207.4452,207.5033,207.4355,207.4548,3252.0
2020-08-17 13:45:00,214.28,214.32,214.23,214.29,1782.0,207.4742,207.5129,207.4258,207.4839,1782.0
2020-08-17 13:50:00,214.24,214.27,214.19,214.23,23823.0,207.4355,207.4645,207.3871,207.4258,23823.0
2020-08-17 13:55:00,214.21,214.28,214.16,214.27,1573.0,207.4064,207.4742,207.358,207.4645,1573.0
2020-08-17 14:00:00,214.25,214.29,214.2,214.2,4459.0,207.4452,207.4839,207.3967,207.3967,4459.0
2020-08-17 14:05:00,214.17,214.25,214.17,214.22,3509.0,207.3677,207.4452,207.3677,207.4161,3509.0
2020-08-17 14:10:00,214.28,214.41,214.28,214.37,2090.0,207.4742,207.6001,207.4742,207.5613,2090.0
2020-08-17 14:15:00,214.38,214.41,214.35,214.41,1018.0,207.571,207.6001,207.542,207.6001,1018.0
2020-08-17 14:20:00,214.38,214.45,214.3,214.44,1808.0,207.571,207.6388,207.4936,207.6291,1808.0
2020-08-17 14:25:00,214.36,214.43,214.36,214.4,2809.0,207.5517,207.6194,207.5517,207.5904,2809.0
2020-08-17 14:30:00,214.42,214.48,214.41,214.48,19861.0,207.6098,207.6679,207.6001,207.6679,19861.0
2020-08-17 14:35:00,214.49,214.51,214.45,214.5,4529.0,207.6775,207.6969,207.6388,207.6872,4529.0
2020-08-17 14:40:00,214.47,214.47,214.39,214.44,2742.0,207.6582,207.6582,207.5807,207.6291,2742.0
2020-08-17 14:45:00,214.45,214.45,214.31,214.32,2894.0,207.6388,207.6388,207.5033,207.5129,2894.0
2020-08-17 14:50:00,214.3,214.33,214.28,214.29,8196.0,207.4936,207.5226,207.4742,207.4839,8196.0
2020-08-17 14:55:00,214.26,214.43,214.25,214.39,4066.0,207.4548,207.6194,207.4452,207.5807,4066.0
2020-08-17 15:00:00,214.43,214.44,214.32,214.33,5695.0,207.6194,207.6291,207.5129,207.5226,5695.0
2020-08-17 15:05:00,214.31,214.32,214.27,214.27,1027.0,207.5033,207.5129,207.4645,207.4645,1027.0
2020-08-17 15:10:00,214.27,214.27,214.17,214.22,4456.0,207.4645,207.4645,207.3677,207.4161,4456.0
2020-08-17 15:15:00,214.22,214.35,214.21,214.34,2412.0,207.4161,207.542,207.4064,207.5323,2412.0
2020-08-17 15:20:00,214.3,214.33,214.29,214.32,3339.0,207.4936,207.5226,207.4839,207.5129,3339.0
2020-08-17 15:25:00,214.35,214.43,214.32,214.41,1991.0,207.542,207.6194,207.5129,207.6001,1991.0
2020-08-17 15:30:00,214.44,214.46,214.39,214.41,7513.0,207.6291,207.6485,207.5807,207.6001,7513.0
2020-08-17 15:35:00,214.44,214.48,214.4,214.44,27229.0,207.6291,207.6679,207.5904,207.6291,27229.0
2020-08-17 15:40:00,214.45,214.56,214.45,214.53,47337.0,207.6388,207.7453,207.6388,207.7163,47337.0
2020-08-17 15:45:00,214.52,214.56,214.45,214.51,44290.0,207.7066,207.7453,207.6388,207.6969,44290.0
2020-08-17 15:50:00,214.52,214.54,214.28,214.28,12958.0,207.7066,207.7259,207.4742,207.4742,12958.0
2020-08-17 15:55:00,214.32,214.32,214.16,214.28,30926.0,207.5129,207.5129,207.358,207.4742,30926.0
2020-08-18 09:30:00,215.14,215.21,214.92,215.08,21352.0,208.3069,208.3747,208.0939,208.2488,21352.0
2020-08-18 09:35:00,215.08,215.54,215.08,215.51,5901.0,208.2488,208.6942,208.2488,208.6651,5901.0
2020-08-18 09:40:00,215.53,215.63,215.4,215.49,4625.0,208.6845,208.7813,208.5586,208.6458,4625.0
2020-08-18 09:45:00,215.41,215.65,215.4,215.64,1694.0,208.5683,208.8007,208.5586,208.791,1694.0
2020-08-18 09:50:00,215.57,215.66,214.85,214.85,2637.0,208.7232,208.8104,208.0261,208.0261,2637.0
2020-08-18 09:55:00,214.91,215.09,214.82,215.0,31535.0,208.0842,208.2585,207.9971,208.1713,31535.0
2020-08-18 10:00:00,215.13,215.17,214.99,215.13,516224.0,208.2972,208.3359,208.1617,208.2972,516224.0
2020-08-18 10:05:00,215.1,215.16,214.4,214.4,9311.0,208.2682,208.3263,207.5904,207.5904,9311.0
2020-08-18 10:10:00,214.27,214.66,214.27,214.63,5179.0,207.4645,207.8421,207.4645,207.8131,5179.0
2020-08-18 10:15:00,214.73,214.89,214.7,214.86,8636.0,207.9099,208.0648,207.8809,208.0358,8636.0
2020-08-18 10:20:00,214.82,214.83,214.6,214.6,8481.0,207.9971,208.0067,207.784,207.784,8481.0
2020-08-18 10:25:00,214.6,214.72,213.96,213.96,17628.0,207.784,207.9002,207.1644,207.1644,17628.0
2020-08-18 10:30:00,213.92,214.32,213.78,214.32,31479.0,207.1256,207.5129,206.9901,207.5129,31479.0
2020-08-18 10:35:00,214.34,214.44,214.29,214.37,5319.0,207.5323,207.6291,207.4839,207.5613,5319.0
2020-08-18 10:40:00,214.34,214.63,214.18,214.51,11028.0,207.5323,207.8131,207.3774,207.6969,11028.0
2020-08-18 10:45:00,214.48,214.77,214.46,214.77,11315.0,207.6679,207.9486,207.6485,207.9486,11315.0
2020-08-18 10:50:00,214.77,214.98,214.77,214.94,4162.0,207.9486,208.152,207.9486,208.1132,4162.0
2020-08-18 10:55:00,214.93,214.95,214.77,214.95,5156.0,208.1036,208.1229,207.9486,208.1229,5156.0
2020-08-18 11:00:00,214.94,214.99,214.87,214.95,2240.0,208.1132,208.1617,208.0455,208.1229,2240.0
2020-08-18 11:05:00,214.93,215.2,214.92,215.2,3852.0,208.1036,208.365,208.0939,208.365,3852.0
2020-08-18 11:10:00,215.2,215.2,215.02,215.04,4183.0,208.365,208.365,208.1907,208.2101,4183.0
2020-08-18 11:15:00,215.04,215.09,215.01,215.04,1252.0,208.2101,208.2585,208.181,208.2101,1252.0
2020-08-18 11:20:00,215.04,215.25,214.9,215.24,13696.0,208.2101,208.4134,208.0745,208.4037,13696.0
2020-08-18 11:25:00,215.24,215.31,215.18,215.2,3004.0,208.4037,208.4715,208.3456,208.365,3004.0
2020-08-18 11:30:00,215.24,215.31,215.24,215.31,9407.0,208.4037,208.4715,208.4037,208.4715,9407.0
2020-08-18 11:35:00,215.28,215.35,215.25,215.25,2017.0,208.4424,208.5102,208.4134,208.4134,2017.0
2020-08-18 11:40:00,215.37,215.37,215.24,215.31,4798.0,208.5296,208.5296,208.4037,208.4715,4798.0
2020-08-18 11:45:00,215.3,215.31,215.15,215.2,5125.0,208.4618,208.4715,208.3166,208.365,5125.0
2020-08-18 11:50:00,215.17,215.24,215.17,215.24,2604.0,208.3359,208.4037,208.3359,208.4037,2604.0
2020-08-18 11:55:00,215.35,215.36,215.28,215.31,2755.0,208.5102,208.5199,208.4424,208.4715,2755.0
2020-08-18 12:00:00,215.34,215.39,215.26,215.32,10627.0,208.5005,208.549,208.4231,208.4812,10627.0
2020-08-18 12:05:00,215.34,215.47,215.34,215.44,2849.0,208.5005,208.6264,208.5005,208.5974,2849.0
2020-08-18 12:10:00,215.42,215.54,215.42,215.49,2643.0,208.578,208.6942,208.578,208.6458,2643.0
2020-08-18 12:15:00,215.45,215.5,215.38,215.42,7716.0,208.607,208.6555,208.5393,208.578,7716.0
2020-08-18 12:20:00,215.47,215.5,215.4,215.47,4034.0,208.6264,208.6555,208.5586,208.6264,4034.0
2020-08-18 12:25:00,215.45,215.57,215.44,215.52,2158.0,208.607,208.7232,208.5974,208.6748,2158.0
2020-08-18 12:30:00,215.54,215.73,215.54,215.73,2201.0,208.6942,208.8782,208.6942,208.8782,2201.0
2020-08-18 12:35:00,215.71,215.74,215.67,215.67,1515.0,208.8588,208.8878,208.8201,208.8201,1515.0
2020-08-18 12:40:00,215.63,215.78,215.61,215.77,5686.0,208.7813,208.9266,208.762,208.9169,5686.0
2020-08-18 12:45:00,215.81,215.85,215.63,215.7,13365.0,208.9556,208.9943,208.7813,208.8491,13365.0
2020-08-18 12:50:00,215.73,215.73,215.62,215.72,2200.0,208.8782,208.8782,208.7716,208.8685,2200.0
2020-08-18 12:55:00,215.71,215.71,215.62,215.66,3032.0,208.8588,208.8588,208.7716,208.8104,3032.0
2020-08-18 13:00:00,215.64,215.68,215.58,215.66,2995.0,208.791,208.8297,208.7329,208.8104,2995.0
2020-08-18 13:05:00,215.69,215.87,215.68,215.87,2115.0,208.8394,209.0137,208.8297,209.0137,2115.0
2020-08-18 13:10:00,215.85,215.89,215.76,215.78,3076.0,208.9943,209.0331,208.9072,208.9266,3076.0
2020-08-18 13:15:00,215.76,215.83,215.74,215.8,5192.0,208.9072,208.975,208.8878,208.9459,5192.0
2020-08-18 13:20:00,215.8,215.82,215.51,215.57,14942.0,208.9459,208.9653,208.6651,208.7232,14942.0
2020-08-18 13:25:00,215.61,215.78,215.59,215.78,1961.0,208.762,208.9266,208.7426,208.9266,1961.0
2020-08-18 13:30:00,215.76,215.83,215.75,215.8,1807.0,208.9072,208.975,208.8975,208.9459,1807.0
2020-08-18 13:35:00,215.84,215.87,215.78,215.87,2078.0,208.9847,209.0137,208.9266,209.0137,2078.0
2020-08-18 13:40:00,215.88,215.9,215.81,215.82,3541.0,209.0234,209.0428,208.9556,208.9653,3541.0
2020-08-18 13:45:00,215.84,215.86,215.79,215.84,2701.0,208.9847,209.004,208.9362,208.9847,2701.0
2020-08-18 13:50:00,215.83,215.84,215.78,215.82,3228.0,208.975,208.9847,208.9266,208.9653,3228.0
2020-08-18 13:55:00,215.83,215.83,215.72,215.72,1362.0,208.975,208.975,208.8685,208.8685,1362.0
2020-08-18 14:00:00,215.66,215.71,215.58,215.63,1587.0,208.8104,208.8588,208.7329,208.7813,1587.0
2020-08-18 14:05:00,215.62,215.77,215.61,215.77,13069.0,208.7716,208.9169,208.762,208.9169,13069.0
2020-08-18 14:10:00,215.78,215.78,215.59,215.59,4783.0,208.9266,208.9266,208.7426,208.7426,4783.0
2020-08-18 14:15:00,215.62,215.78,215.61,215.78,3478.0,208.7716,208.9266,208.762,208.9266,3478.0
2020-08-18 14:20:00,215.78,215.85,215.74,215.85,2990.0,208.9266,208.9943,208.8878,208.9943,2990.0
2020-08-18 14:25:00,215.84,215.92,215.8,215.83,8999.0,208.9847,209.0621,208.9459,208.975,8999.0
2020-08-18 14:30:00,215.87,215.91,215.82,215.89,9817.0,209.0137,209.0524,208.9653,209.0331,9817.0
2020-08-18 14:35:00,215.84,215.94,215.84,215.89,13274.0,208.9847,209.0815,208.9847,209.0331,13274.0
2020-08-18 14:40:00,215.9,215.93,215.85,215.91,2894.0,209.0428,209.0718,208.9943,209.0524,2894.0
2020-08-18 14:45:00,215.89,215.99,215.84,215.99,4342.0,209.0331,209.1299,208.9847,209.1299,4342.0
2020-08-18 14:50:00,215.99,216.07,215.97,216.05,7506.0,209.1299,209.2074,209.1105,209.188,7506.0
2020-08-18 14:55:00,216.06,216.13,216.03,216.03,3577.0,209.1977,209.2654,209.1686,209.1686,3577.0
2020-08-18 15:00:00,216.02,216.04,215.95,215.97,4496.0,209.1589,209.1783,209.0912,209.1105,4496.0
2020-08-18 15:05:00,215.97,216.08,215.94,215.98,8513.0,209.1105,209.217,209.0815,209.1202,8513.0
2020-08-18 15:10:00,216.0,216.22,215.97,216.21,7108.0,209.1396,209.3526,209.1105,209.3429,7108.0
2020-08-18 15:15:00,216.26,216.26,216.13,216.24,36726.0,209.3913,209.3913,209.2654,209.372,36726.0
2020-08-18 15:20:00,216.23,216.32,216.07,216.08,21582.0,209.3623,209.4494,209.2074,209.217,21582.0
2020-08-18 15:25:00,216.09,216.09,215.98,216.08,4200.0,209.2267,209.2267,209.1202,209.217,4200.0
2020-08-18 15:30:00,216.02,216.19,216.02,216.13,9797.0,209.1589,209.3235,209.1589,209.2654,9797.0
2020-08-18 15:35:00,216.15,216.16,215.95,216.0,6650.0,209.2848,209.2945,209.0912,209.1396,6650.0
2020-08-18 15:40:00,215.98,216.15,215.98,216.15,6722.0,209.1202,209.2848,209.1202,209.2848,6722.0
2020-08-18 15:45:00,216.13,216.2,216.04,216.09,7543.0,209.2654,209.3332,209.1783,209.2267,7543.0
2020-08-18 15:50:00,216.05,216.05,215.85,215.86,11011.0,209.188,209.188,208.9943,209.004,11011.0
2020-08-18 15:55:00,215.85,215.97,215.74,215.94,23285.0,208.9943,209.1105,208.8878,209.0815,23285.0
2020-08-19 09:30:00,216.02,216.33,215.72,216.31,19589.0,209.1589,209.4591,208.8685,209.4397,19589.0
2020-08-19 09:35:00,216.33,216.58,216.14,216.15,17014.0,209.4591,209.7012,209.2751,209.2848,17014.0
2020-08-19 09:40:00,216.13,216.13,215.71,215.88,4824.0,209.2654,209.2654,208.8588,209.0234,4824.0
2020-08-19 09:45:00,215.8,215.8,215.21,215.21,7166.0,208.9459,208.9459,208.3747,208.3747,7166.0
2020-08-19 09:50:00,215.28,215.41,215.11,215.11,9028.0,208.4424,208.5683,208.2778,208.2778,9028.0
2020-08-19 09:55:00,215.16,215.32,214.92,215.25,10504.0,208.3263,208.4812,208.0939,208.4134,10504.0
2020-08-19 10:00:00,215.34,215.62,215.22,215.58,13298.0,208.5005,208.7716,208.3844,208.7329,13298.0
2020-08-19 10:05:00,215.54,215.74,215.51,215.7,2830.0,208.6942,208.8878,208.6651,208.8491,2830.0
2020-08-19 10:10:00,215.72,215.81,215.61,215.76,3842.0,208.8685,208.9556,208.762,208.9072,3842.0
2020-08-19 10:15:00,215.82,216.05,215.81,216.03,11076.0,208.9653,209.188,208.9556,209.1686,11076.0
2020-08-19 10:20:00,216.01,216.01,215.87,215.99,3414.0,209.1493,209.1493,209.0137,209.1299,3414.0
2020-08-19 10:25:00,216.08,216.09,215.96,216.09,2494.0,209.217,209.2267,209.1008,209.2267,2494.0
2020-08-19 10:30:00,216.11,216.25,216.07,216.16,2999.0,209.2461,209.3816,209.2074,209.2945,2999.0
2020-08-19 10:35:00,216.2,216.34,216.2,216.25,3527.0,209.3332,209.4688,209.3332,209.3816,3527.0
2020-08-19 10:40:00,216.26,216.26,216.04,216.05,2830.0,209.3913,209.3913,209.1783,209.188,2830.0
2020-08-19 10:45:00,216.09,216.16,215.87,216.14,9645.0,209.2267,209.2945,209.0137,209.2751,9645.0
2020-08-19 10:50:00,216.12,216.28,216.1,216.21,5386.0,209.2558,209.4107,209.2364,209.3429,5386.0
2020-08-19 10:55:00,216.21,216.22,216.1,216.16,6517.0,209.3429,209.3526,209.2364,209.2945,6517.0
2020-08-19 11:00:00,216.26,216.41,216.15,216.18,6816.0,209.3913,209.5366,209.2848,209.3139,6816.0
2020-08-19 11:05:00,216.18,216.24,216.17,216.17,895.0,209.3139,209.372,209.3042,209.3042,895.0
2020-08-19 11:10:00,216.18,216.21,216.01,216.02,4510.0,209.3139,209.3429,209.1493,209.1589,4510.0
2020-08-19 11:15:00,216.11,216.31,216.11,216.15,7645.0,209.2461,209.4397,209.2461,209.2848,7645.0
2020-08-19 11:20:00,216.18,216.28,216.17,216.28,4700.0,209.3139,209.4107,209.3042,209.4107,4700.0
2020-08-19 11:25:00,216.25,216.32,216.25,216.29,1308.0,209.3816,209.4494,209.3816,209.4204,1308.0
2020-08-19 11:30:00,216.34,216.52,216.33,216.52,3458.0,209.4688,209.6431,209.4591,209.6431,3458.0
2020-08-19 11:35:00,216.51,216.54,216.47,216.5,1174.0,209.6334,209.6624,209.5946,209.6237,1174.0
2020-08-19 11:40:00,216.51,216.62,216.51,216.62,1280.0,209.6334,209.7399,209.6334,209.7399,1280.0
2020-08-19 11:45:00,216.55,216.55,216.45,216.54,1461.0,209.6721,209.6721,209.5753,209.6624,1461.0
2020-08-19 11:50:00,216.58,216.58,216.48,216.52,3030.0,209.7012,209.7012,209.6043,209.6431,3030.0
2020-08-19 11:55:00,216.56,216.72,216.56,216.71,6951.0,209.6818,209.8367,209.6818,209.827,6951.0
2020-08-19 12:00:00,216.69,216.79,216.65,216.76,1755.0,209.8077,209.9045,209.7689,209.8754,1755.0
2020-08-19 12:05:00,216.76,216.76,216.61,216.62,2149.0,209.8754,209.8754,209.7302,209.7399,2149.0
2020-08-19 12:10:00,216.64,216.65,216.5,216.6,892.0,209.7592,209.7689,209.6237,209.7205,892.0
2020-08-19 12:15:00,216.54,216.61,216.54,216.6,605.0,209.6624,209.7302,209.6624,209.7205,605.0
2020-08-19 12:20:00,216.62,216.64,216.6,216.63,1657.0,209.7399,209.7592,209.7205,209.7496,1657.0
2020-08-19 12:25:00,216.61,216.63,216.55,216.56,1557.0,209.7302,209.7496,209.6721,209.6818,1557.0
2020-08-19 12:30:00,216.6,216.6,216.48,216.49,311.0,209.7205,209.7205,209.6043,209.614,311.0
2020-08-19 12:35:00,216.53,216.62,216.46,216.61,14047.0,209.6527,209.7399,209.585,209.7302,14047.0
2020-08-19 12:40:00,216.59,216.62,216.55,216.57,1165.0,209.7108,209.7399,209.6721,209.6915,1165.0
2020-08-19 12:45:00,216.57,216.57,216.4,216.46,2236.0,209.6915,209.6915,209.5269,209.585,2236.0
2020-08-19 12:50:00,216.46,216.63,216.46,216.59,2270.0,209.585,209.7496,209.585,209.7108,2270.0
2020-08-19 12:55:00,216.59,216.62,216.51,216.61,10952.0,209.7108,209.7399,209.6334,209.7302,10952.0
2020-08-19 13:00:00,216.62,216.62,216.45,216.53,2817.0,209.7399,209.7399,209.5753,209.6527,2817.0
2020-08-19 13:05:00,216.57,216.58,216.51,216.52,2268.0,209.6915,209.7012,209.6334,209.6431,2268.0
2020-08-19 13:10:00,216.48,216.58,216.48,216.55,8964.0,209.6043,209.7012,209.6043,209.6721,8964.0
2020-08-19 13:15:00,216.53,216.6,216.53,216.56,2705.0,209.6527,209.7205,209.6527,209.6818,2705.0
2020-08-19 13:20:00,216.55,216.62,216.51,216.6,1781.0,209.6721,209.7399,209.6334,209.7205,1781.0
2020-08-19 13:25:00,216.63,216.64,216.59,216.59,2111.0,209.7496,209.7592,209.7108,209.7108,2111.0
2020-08-19 13:30:00,216.66,216.77,216.66,216.73,2315.0,209.7786,209.8851,209.7786,209.8464,2315.0
2020-08-19 13:35:00,216.69,216.8,216.65,216.8,3252.0,209.8077,209.9142,209.7689,209.9142,3252.0
2020-08-19 13:40:00,216.79,216.8,216.75,216.79,1057.0,209.9045,209.9142,209.8658,209.9045,1057.0
2020-08-19 13:45:00,216.81,216.84,216.75,216.76,3104.0,209.9239,209.9529,209.8658,209.8754,3104.0
2020-08-19 13:50:00,216.82,216.84,216.76,216.76,14421.0,209.9335,209.9529,209.8754,209.8754,14421.0
2020-08-19 13:55:00,216.79,216.86,216.74,216.83,3958.0,209.9045,209.9723,209.8561,209.9432,3958.0
2020-08-19 14:00:00,216.83,216.88,216.79,216.8,14337.0,209.9432,209.9916,209.9045,209.9142,14337.0
2020-08-19 14:05:00,216.79,216.79,216.25,216.49,6834.0,209.9045,209.9045,209.3816,209.614,6834.0
2020-08-19 14:10:00,216.41,216.41,216.06,216.07,2552.0,209.5366,209.5366,209.1977,209.2074,2552.0
2020-08-19 14:15:00,216.1,216.11,215.53,215.56,30401.0,209.2364,209.2461,208.6845,208.7136,30401.0
2020-08-19 14:20:00,215.56,215.67,215.04,215.64,13591.0,208.7136,208.8201,208.2101,208.791,13591.0
2020-08-19 14:25:00,215.65,215.76,215.31,215.48,5066.0,208.8007,208.9072,208.4715,208.6361,5066.0
2020-08-19 14:30:00,215.51,215.76,215.36,215.67,9956.0,208.6651,208.9072,208.5199,208.8201,9956.0
2020-08-19 14:35:00,215.69,215.75,215.51,215.68,12469.0,208.8394,208.8975,208.6651,208.8297,12469.0
2020-08-19 14:40:00,215.73,215.73,215.49,215.55,2938.0,208.8782,208.8782,208.6458,208.7039,2938.0
2020-08-19 14:45:00,215.6,215.87,215.59,215.73,2699.0,208.7523,209.0137,208.7426,208.8782,2699.0
2020-08-19 14:50:00,215.78,216.0,215.78,215.99,7166.0,208.9266,209.1396,208.9266,209.1299,7166.0
2020-08-19 14:55:00,216.0,216.14,215.99,216.05,35667.0,209.1396,209.2751,209.1299,209.188,35667.0
2020-08-19 15:00:00,215.99,216.06,215.82,215.85,34229.0,209.1299,209.1977,208.9653,208.9943,34229.0
2020-08-19 15:05:00,215.9,216.03,215.86,216.02,11694.0,209.0428,209.1686,209.004,209.1589,11694.0
2020-08-19 15:10:00,216.0,216.05,215.82,215.85,5938.0,209.1396,209.188,208.9653,208.9943,5938.0
2020-08-19 15:15:00,215.88,215.91,215.7,215.77,5793.0,209.0234,209.0524,208.8491,208.9169,5793.0
2020-08-19 15:20:00,215.7,215.75,215.51,215.51,9043.0,208.8491,208.8975,208.6651,208.6651,9043.0
2020-08-19 15:25:00,215.51,215.7,215.38,215.48,6926.0,208.6651,208.8491,208.5393,208.6361,6926.0
2020-08-19 15:30:00,215.5,215.58,215.42,215.46,7155.0,208.6555,208.7329,208.578,208.6167,7155.0
2020-08-19 15:35:00,215.48,215.56,215.31,215.33,12850.0,208.6361,208.7136,208.4715,208.4909,12850.0
2020-08-19 15:40:00,215.26,215.56,215.19,215.46,48317.0,208.4231,208.7136,208.3553,208.6167,48317.0
2020-08-19 15:45:00,215.48,215.49,214.85,214.89,32448.0,208.6361,208.6458,208.0261,208.0648,32448.0
2020-08-19 15:50:00,214.86,215.05,214.64,214.9,74716.0,208.0358,208.2198,207.8228,208.0745,74716.0
2020-08-19 15:55:00,214.83,215.06,214.76,214.95,72436.0,208.0067,208.2294,207.939,208.1229,72436.0
2020-08-20 09:30:00,214.14,214.45,213.81,214.45,16461.0,207.3387,207.6388,207.0191,207.6388,16461.0
2020-08-20 09:35:00,214.56,215.07,214.55,214.81,6915.0,207.7453,208.2391,207.7356,207.9874,6915.0
2020-08-20 09:40:00,214.95,215.14,214.74,215.14,17858.0,208.1229,208.3069,207.9196,208.3069,17858.0
2020-08-20 09:45:00,215.16,215.37,215.12,215.33,9212.0,208.3263,208.5296,208.2875,208.4909,9212.0
2020-08-20 09:50:00,215.3,215.42,215.19,215.41,9562.0,208.4618,208.578,208.3553,208.5683,9562.0
2020-08-20 09:55:00,215.39,215.67,215.39,215.58,7160.0,208.549,208.8201,208.549,208.7329,7160.0
2020-08-20 10:00:00,215.58,215.61,215.35,215.41,4096.0,208.7329,208.762,208.5102,208.5683,4096.0
2020-08-20 10:05:00,215.43,215.54,215.42,215.48,3817.0,208.5877,208.6942,208.578,208.6361,3817.0
2020-08-20 10:10:00,215.55,215.55,215.29,215.4,5952.0,208.7039,208.7039,208.4521,208.5586,5952.0
2020-08-20 10:15:00,215.41,215.54,215.39,215.44,4625.0,208.5683,208.6942,208.549,208.5974,4625.0
2020-08-20 10:20:00,215.46,215.48,215.29,215.3,3241.0,208.6167,208.6361,208.4521,208.4618,3241.0
2020-08-20 10:25:00,215.35,215.52,215.35,215.52,3442.0,208.5102,208.6748,208.5102,208.6748,3442.0
2020-08-20 10:30:00,215.62,215.7,215.54,215.64,6398.0,208.7716,208.8491,208.6942,208.791,6398.0
2020-08-20 10:35:00,215.5,215.58,215.5,215.51,845.0,208.6555,208.7329,208.6555,208.6651,845.0
2020-08-20 10:40:00,215.48,215.61,215.48,215.61,1026.0,208.6361,208.762,208.6361,208.762,1026.0
2020-08-20 10:45:00,215.65,215.82,215.56,215.78,8026.0,208.8007,208.9653,208.7136,208.9266,8026.0
2020-08-20 10:50:00,215.83,215.99,215.82,215.95,8064.0,208.975,209.1299,208.9653,209.0912,8064.0
2020-08-20 10:55:00,215.95,216.06,215.95,216.01,1230.0,209.0912,209.1977,209.0912,209.1493,1230.0
2020-08-20 11:00:00,216.02,216.04,215.87,216.02,2139.0,209.1589,209.1783,209.0137,209.1589,2139.0
2020-08-20 11:05:00,215.98,215.98,215.61,215.62,1316.0,209.1202,209.1202,208.762,208.7716,1316.0
2020-08-20 11:10:00,215.7,215.78,215.68,215.74,1386.0,208.8491,208.9266,208.8297,208.8878,1386.0
2020-08-20 11:15:00,215.78,215.78,215.66,215.69,4389.0,208.9266,208.9266,208.8104,208.8394,4389.0
2020-08-20 11:20:00,215.7,215.9,215.7,215.88,1961.0,208.8491,209.0428,208.8491,209.0234,1961.0
2020-08-20 11:25:00,215.9,216.1,215.9,216.09,5773.0,209.0428,209.2364,209.0428,209.2267,5773.0
2020-08-20 11:30:00,216.12,216.14,216.03,216.13,3700.0,209.2558,209.2751,209.1686,209.2654,3700.0
2020-08-20 11:35:00,216.13,216.39,216.11,216.39,2873.0,209.2654,209.5172,209.2461,209.5172,2873.0
2020-08-20 11:40:00,216.36,216.36,216.25,216.27,1335.0,209.4881,209.4881,209.3816,209.401,1335.0
2020-08-20 11:45:00,216.31,216.33,216.28,216.29,3088.0,209.4397,209.4591,209.4107,209.4204,3088.0
2020-08-20 11:50:00,216.28,216.45,216.28,216.43,2595.0,209.4107,209.5753,209.4107,209.5559,2595.0
2020-08-20 11:55:00,216.44,216.57,216.43,216.5,2761.0,209.5656,209.6915,209.5559,209.6237,2761.0
2020-08-20 12:00:00,216.47,216.5,216.38,216.43,3546.0,209.5946,209.6237,209.5075,209.5559,3546.0
2020-08-20 12:05:00,216.4,216.5,216.4,216.44,2394.0,209.5269,209.6237,209.5269,209.5656,2394.0
2020-08-20 12:10:00,216.47,216.58,216.46,216.53,4359.0,209.5946,209.7012,209.585,209.6527,4359.0
2020-08-20 12:15:00,216.53,216.54,216.29,216.29,5987.0,209.6527,209.6624,209.4204,209.4204,5987.0
2020-08-20 12:20:00,216.32,216.44,216.32,216.44,3557.0,209.4494,209.5656,209.4494,209.5656,3557.0
2020-08-20 12:25:00,216.46,216.47,216.24,216.24,2259.0,209.585,209.5946,209.372,209.372,2259.0
2020-08-20 12:30:00,216.3,216.37,216.22,216.23,7966.0,209.43,209.4978,209.3526,209.3623,7966.0
2020-08-20 12:35:00,216.3,216.35,216.22,216.35,1870.0,209.43,209.4785,209.3526,209.4785,1870.0
2020-08-20 12:40:00,216.38,216.38,216.26,216.29,1610.0,209.5075,209.5075,209.3913,209.4204,1610.0
2020-08-20 12:45:00,216.31,216.38,216.17,216.17,2458.0,209.4397,209.5075,209.3042,209.3042,2458.0
2020-08-20 12:50:00,216.12,216.22,216.12,216.19,618.0,209.2558,209.3526,209.2558,209.3235,618.0
2020-08-20 12:55:00,216.27,216.28,216.11,216.18,2097.0,209.401,209.4107,209.2461,209.3139,2097.0
2020-08-20 13:00:00,216.18,216.27,216.17,216.21,2639.0,209.3139,209.401,209.3042,209.3429,2639.0
2020-08-20 13:05:00,216.19,216.19,216.0,216.07,2928.0,209.3235,209.3235,209.1396,209.2074,2928.0
2020-08-20 13:10:00,216.1,216.23,216.08,216.23,3313.0,209.2364,209.3623,209.217,209.3623,3313.0
2020-08-20 13:15:00,216.24,216.31,216.23,216.31,404.0,209.372,209.4397,209.3623,209.4397,404.0
2020-08-20 13:20:00,216.33,216.46,216.33,216.46,1679.0,209.4591,209.585,209.4591,209.585,1679.0
2020-08-20 13:25:00,216.48,216.49,216.45,216.45,1095.0,209.6043,209.614,209.5753,209.5753,1095.0
2020-08-20 13:30:00,216.47,216.57,216.47,216.54,1435.0,209.5946,209.6915,209.5946,209.6624,1435.0
2020-08-20 13:35:00,216.58,216.58,216.5,216.51,12145.0,209.7012,209.7012,209.6237,209.6334,12145.0
2020-08-20 13:40:00,216.5,216.63,216.47,216.61,11352.0,209.6237,209.7496,209.5946,209.7302,11352.0
2020-08-20 13:45:00,216.59,216.6,216.32,216.41,10581.0,209.7108,209.7205,209.4494,209.5366,10581.0
2020-08-20 13:50:00,216.41,216.5,216.39,216.45,2172.0,209.5366,209.6237,209.5172,209.5753,2172.0
2020-08-20 13:55:00,216.45,216.63,216.43,216.6,4306.0,209.5753,209.7496,209.5559,209.7205,4306.0
2020-08-20 14:00:00,216.66,216.69,216.53,216.63,3800.0,209.7786,209.8077,209.6527,209.7496,3800.0
2020-08-20 14:05:00,216.65,216.71,216.61,216.65,2290.0,209.7689,209.827,209.7302,209.7689,2290.0
2020-08-20 14:10:00,216.66,216.68,216.6,216.67,2009.0,209.7786,209.798,209.7205,209.7883,2009.0
2020-08-20 14:15:00,216.63,216.71,216.61,216.7,11285.0,209.7496,209.827,209.7302,209.8173,11285.0
2020-08-20 14:20:00,216.7,217.01,216.68,217.01,13982.0,209.8173,210.1175,209.798,210.1175,13982.0
2020-08-20 14:25:00,216.94,217.03,216.88,217.0,6484.0,210.0497,210.1369,209.9916,210.1078,6484.0
2020-08-20 14:30:00,217.0,217.05,216.95,217.05,11294.0,210.1078,210.1562,210.0594,210.1562,11294.0
2020-08-20 14:35:00,217.06,217.07,216.98,217.0,4494.0,210.1659,210.1756,210.0885,210.1078,4494.0
2020-08-20 14:40:00,216.98,216.99,216.9,216.95,3539.0,210.0885,210.0981,210.011,210.0594,3539.0
2020-08-20 14:45:00,216.97,217.15,216.92,217.09,8747.0,210.0788,210.2531,210.0304,210.195,8747.0
2020-08-20 14:50:00,217.09,217.12,216.96,217.03,6394.0,210.195,210.224,210.0691,210.1369,6394.0
2020-08-20 14:55:00,217.11,217.22,217.08,217.22,9342.0,210.2143,210.3208,210.1853,210.3208,9342.0
2020-08-20 15:00:00,217.22,217.38,217.21,217.38,9732.0,210.3208,210.4757,210.3111,210.4757,9732.0
2020-08-20 15:05:00,217.38,217.45,217.29,217.42,18115.0,210.4757,210.5435,210.3886,210.5145,18115.0
2020-08-20 15:10:00,217.46,217.48,217.32,217.45,14115.0,210.5532,210.5726,210.4177,210.5435,14115.0
2020-08-20 15:15:00,217.36,217.37,217.17,217.18,10885.0,210.4564,210.4661,210.2724,210.2821,10885.0
2020-08-20 15:20:00,217.16,217.23,216.96,217.09,19847.0,210.2627,210.3305,210.0691,210.195,19847.0
2020-08-20 15:25:00,217.08,217.2,217.02,217.12,8063.0,210.1853,210.3015,210.1272,210.224,8063.0
2020-08-20 15:30:00,217.17,217.25,217.07,217.22,12813.0,210.2724,210.3499,210.1756,210.3208,12813.0
2020-08-20 15:35:00,217.18,217.46,217.18,217.46,37578.0,210.2821,210.5532,210.2821,210.5532,37578.0
2020-08-20 15:40:00,217.37,217.67,217.37,217.65,10150.0,210.4661,210.7565,210.4661,210.7372,10150.0
2020-08-20 15:45:00,217.65,217.74,217.52,217.52,67283.0,210.7372,210.8243,210.6113,210.6113,67283.0
2020-08-20 15:50:00,217.5,217.51,217.33,217.37,102257.0,210.5919,210.6016,210.4273,210.4661,102257.0
2020-08-20 15:55:00,217.37,217.55,217.31,217.36,17734.0,210.4661,210.6403,210.408,210.4564,17734.0
2020-08-21 09:30:00,217.28,217.83,217.28,217.55,26741.0,210.3789,210.9115,210.3789,210.6403,26741.0
2020-08-21 09:35:00,217.53,217.62,217.25,217.26,109377.0,210.621,210.7081,210.3499,210.3596,109377.0
2020-08-21 09:40:00,217.23,217.74,217.11,217.69,12395.0,210.3305,210.8243,210.2143,210.7759,12395.0
2020-08-21 09:45:00,217.72,217.91,217.63,217.74,4927.0,210.8049,210.9889,210.7178,210.8243,4927.0
2020-08-21 09:50:00,217.75,217.76,217.34,217.62,8353.0,210.834,210.8437,210.437,210.7081,8353.0
2020-08-21 09:55:00,217.67,217.77,217.53,217.77,5683.0,210.7565,210.8534,210.621,210.8534,5683.0
2020-08-21 10:00:00,217.78,217.82,217.51,217.58,6364.0,210.863,210.9018,210.6016,210.6694,6364.0
2020-08-21 10:05:00,217.54,217.79,217.41,217.66,13033.0,210.6307,210.8727,210.5048,210.7469,13033.0
2020-08-21 10:10:00,217.69,217.69,217.34,217.37,65421.0,210.7759,210.7759,210.437,210.4661,65421.0
2020-08-21 10:15:00,217.38,217.74,217.38,217.7,8246.0,210.4757,210.8243,210.4757,210.7856,8246.0
2020-08-21 10:20:00,217.69,217.75,217.52,217.74,5003.0,210.7759,210.834,210.6113,210.8243,5003.0
2020-08-21 10:25:00,217.74,218.19,217.74,218.15,6444.0,210.8243,211.26,210.8243,211.2213,6444.0
2020-08-21 10:30:00,218.13,218.46,218.09,218.34,6801.0,211.2019,211.5214,211.1632,211.4053,6801.0
2020-08-21 10:35:00,218.23,218.37,218.18,218.33,3674.0,211.2987,211.4343,211.2503,211.3956,3674.0
2020-08-21 10:40:00,218.3,218.3,218.21,218.22,1219.0,211.3665,211.3665,211.2794,211.2891,1219.0
2020-08-21 10:45:00,218.27,218.44,218.24,218.33,7315.0,211.3375,211.5021,211.3084,211.3956,7315.0
2020-08-21 10:50:00,218.42,218.5,218.34,218.46,25729.0,211.4827,211.5602,211.4053,211.5214,25729.0
2020-08-21 10:55:00,218.55,218.7,218.43,218.48,7974.0,211.6086,211.7538,211.4924,211.5408,7974.0
2020-08-21 11:00:00,218.34,218.34,218.05,218.06,4828.0,211.4053,211.4053,211.1245,211.1341,4828.0
2020-08-21 11:05:00,218.09,218.24,217.96,217.96,4721.0,211.1632,211.3084,211.0373,211.0373,4721.0
2020-08-21 11:10:00,218.03,218.2,217.91,218.0,3560.0,211.1051,211.2697,210.9889,211.0761,3560.0
2020-08-21 11:15:00,218.03,218.11,217.92,217.92,9989.0,211.1051,211.1826,210.9986,210.9986,9989.0
2020-08-21 11:20:00,218.01,218.31,217.98,218.31,3364.0,211.0857,211.3762,211.0567,211.3762,3364.0
2020-08-21 11:25:00,218.3,218.35,218.21,218.26,5740.0,211.3665,211.4149,211.2794,211.3278,5740.0
2020-08-21 11:30:00,218.2,218.3,217.88,217.89,3693.0,211.2697,211.3665,210.9599,210.9695,3693.0
2020-08-21 11:35:00,217.93,217.93,217.82,217.87,4577.0,211.0083,211.0083,210.9018,210.9502,4577.0
2020-08-21 11:40:00,217.86,217.91,217.7,217.73,2486.0,210.9405,210.9889,210.7856,210.8146,2486.0
2020-08-21 11:45:00,217.76,218.0,217.76,217.93,2147.0,210.8437,211.0761,210.8437,211.0083,2147.0
2020-08-21 11:50:00,217.99,218.0,217.82,217.83,2087.0,211.0664,211.0761,210.9018,210.9115,2087.0
2020-08-21 11:55:00,217.84,217.84,217.53,217.53,3070.0,210.9211,210.9211,210.621,210.621,3070.0
2020-08-21 12:00:00,217.62,217.87,217.62,217.87,4659.0,210.7081,210.9502,210.7081,210.9502,4659.0
2020-08-21 12:05:00,217.93,218.11,217.93,217.97,7856.0,211.0083,211.1826,211.0083,211.047,7856.0
2020-08-21 12:10:00,218.02,218.22,218.02,218.22,3608.0,211.0954,211.2891,211.0954,211.2891,3608.0
2020-08-21 12:15:00,218.23,218.29,218.23,218.27,1638.0,211.2987,211.3568,211.2987,211.3375,1638.0
2020-08-21 12:20:00,218.21,218.29,218.21,218.29,2602.0,211.2794,211.3568,211.2794,211.3568,2602.0
2020-08-21 12:25:00,218.35,218.35,218.24,218.34,5042.0,211.4149,211.4149,211.3084,211.4053,5042.0
2020-08-21 12:30:00,218.36,218.36,218.25,218.31,6900.0,211.4246,211.4246,211.3181,211.3762,6900.0
2020-08-21 12:35:00,218.29,218.36,218.2,218.24,6109.0,211.3568,211.4246,211.2697,211.3084,6109.0
2020-08-21 12:40:00,218.25,218.36,218.23,218.35,16207.0,211.3181,211.4246,211.2987,211.4149,16207.0
2020-08-21 12:45:00,218.36,218.41,218.33,218.35,5547.0,211.4246,211.473,211.3956,211.4149,5547.0
2020-08-21 12:50:00,218.3,218.31,218.13,218.27,1842.0,211.3665,211.3762,211.2019,211.3375,1842.0
2020-08-21 12:55:00,218.24,218.36,218.23,218.31,6249.0,211.3084,211.4246,211.2987,211.3762,6249.0
2020-08-21 13:00:00,218.31,218.35,218.07,218.15,2426.0,211.3762,211.4149,211.1438,211.2213,2426.0
2020-08-21 13:05:00,218.13,218.23,218.12,218.21,11347.0,211.2019,211.2987,211.1922,211.2794,11347.0
2020-08-21 13:10:00,218.15,218.24,218.09,218.19,7676.0,211.2213,211.3084,211.1632,211.26,7676.0
2020-08-21 13:15:00,218.22,218.26,218.06,218.06,6136.0,211.2891,211.3278,211.1341,211.1341,6136.0
2020-08-21 13:20:00,218.0,218.04,217.96,218.02,3476.0,211.0761,211.1148,211.0373,211.0954,3476.0
2020-08-21 13:25:00,217.94,218.07,217.92,218.06,5749.0,211.018,211.1438,210.9986,211.1341,5749.0
2020-08-21 13:30:00,218.09,218.18,218.0,218.17,5713.0,211.1632,211.2503,211.0761,211.2407,5713.0
2020-08-21 13:35:00,218.19,218.31,218.14,218.22,7569.0,211.26,211.3762,211.2116,211.2891,7569.0
2020-08-21 13:40:00,218.23,218.33,218.09,218.09,2285.0,211.2987,211.3956,211.1632,211.1632,2285.0
2020-08-21 13:45:00,218.07,218.19,218.05,218.19,4021.0,211.1438,211.26,211.1245,211.26,4021.0
2020-08-21 13:50:00,218.18,218.18,218.09,218.09,504.0,211.2503,211.2503,211.1632,211.1632,504.0
2020-08-21 13:55:00,218.06,218.06,217.94,218.02,2669.0,211.1341,211.1341,211.018,211.0954,2669.0
2020-08-21 14:00:00,218.14,218.14,218.02,218.14,4775.0,211.2116,211.2116,211.0954,211.2116,4775.0
2020-08-21 14:05:00,218.18,218.26,218.17,218.21,2980.0,211.2503,211.3278,211.2407,211.2794,2980.0
2020-08-21 14:10:00,218.27,218.33,218.16,218.24,3798.0,211.3375,211.3956,211.231,211.3084,3798.0
2020-08-21 14:15:00,218.28,218.38,218.28,218.35,28241.0,211.3472,211.444,211.3472,211.4149,28241.0
2020-08-21 14:20:00,218.37,218.37,218.28,218.32,3455.0,211.4343,211.4343,211.3472,211.3859,3455.0
2020-08-21 14:25:00,218.34,218.39,218.33,218.38,2436.0,211.4053,211.4537,211.3956,211.444,2436.0
2020-08-21 14:30:00,218.37,218.49,218.37,218.48,7130.0,211.4343,211.5505,211.4343,211.5408,7130.0
2020-08-21 14:35:00,218.51,218.55,218.39,218.44,3212.0,211.5699,211.6086,211.4537,211.5021,3212.0
2020-08-21 14:40:00,218.41,218.47,218.37,218.46,5010.0,211.473,211.5311,211.4343,211.5214,5010.0
2020-08-21 14:45:00,218.47,218.62,218.42,218.49,11767.0,211.5311,211.6764,211.4827,211.5505,11767.0
2020-08-21 14:50:00,218.56,218.62,218.52,218.58,5289.0,211.6183,211.6764,211.5795,211.6376,5289.0
2020-08-21 14:55:00,218.63,218.74,218.63,218.64,3581.0,211.686,211.7926,211.686,211.6957,3581.0
2020-08-21 15:00:00,218.68,218.97,218.68,218.71,6214.0,211.7345,212.0152,211.7345,211.7635,6214.0
2020-08-21 15:05:00,218.72,218.87,218.7,218.84,23297.0,211.7732,211.9184,211.7538,211.8894,23297.0
2020-08-21 15:10:00,218.85,218.9,218.78,218.81,3910.0,211.8991,211.9475,211.8313,211.8603,3910.0
2020-08-21 15:15:00,218.8,218.83,218.66,218.71,15799.0,211.8506,211.8797,211.7151,211.7635,15799.0
2020-08-21 15:20:00,218.75,218.91,218.69,218.89,16037.0,211.8022,211.9572,211.7441,211.9378,16037.0
2020-08-21 15:25:00,218.88,218.92,218.7,218.78,67542.0,211.9281,211.9668,211.7538,211.8313,67542.0
2020-08-21 15:30:00,218.77,218.84,218.63,218.66,17185.0,211.8216,211.8894,211.686,211.7151,17185.0
2020-08-21 15:35:00,218.68,218.79,218.61,218.71,18374.0,211.7345,211.841,211.6667,211.7635,18374.0
2020-08-21 15:40:00,218.65,218.66,218.38,218.46,15998.0,211.7054,211.7151,211.444,211.5214,15998.0
2020-08-21 15:45:00,218.48,218.61,218.45,218.49,26240.0,211.5408,211.6667,211.5118,211.5505,26240.0
2020-08-21 15:50:00,218.48,218.7,218.4,218.68,12774.0,211.5408,211.7538,211.4634,211.7345,12774.0
2020-08-21 15:55:00,218.64,218.76,218.58,218.58,35233.0,211.6957,211.8119,211.6376,211.6376,35233.0
2020-08-24 09:30:00,221.13,221.13,220.76,220.91,32885.0,214.1066,214.1066,213.7484,213.8936,32885.0
2020-08-24 09:35:00,220.87,221.17,220.87,221.13,20245.0,213.8549,214.1454,213.8549,214.1066,20245.0
2020-08-24 09:40:00,221.2,221.38,221.1,221.13,43727.0,214.1744,214.3487,214.0776,214.1066,43727.0
2020-08-24 09:45:00,221.16,221.27,220.92,221.02,11672.0,214.1357,214.2422,213.9033,214.0001,11672.0
2020-08-24 09:50:00,221.0,221.11,219.7,219.7,6403.0,213.9808,214.0873,212.7221,212.7221,6403.0
2020-08-24 09:55:00,219.74,220.32,219.74,220.32,12600.0,212.7608,213.3224,212.7608,213.3224,12600.0
2020-08-24 10:00:00,220.32,220.32,219.49,219.62,36617.0,213.3224,213.3224,212.5187,212.6446,36617.0
2020-08-24 10:05:00,219.64,219.73,219.19,219.34,29146.0,212.664,212.7511,212.2283,212.3735,29146.0
2020-08-24 10:10:00,219.31,219.9,219.31,219.9,4145.0,212.3444,212.9157,212.3444,212.9157,4145.0
2020-08-24 10:15:00,219.95,220.3,219.94,220.3,5103.0,212.9641,213.303,212.9544,213.303,5103.0
2020-08-24 10:20:00,220.25,220.34,220.15,220.16,21691.0,213.2546,213.3417,213.1578,213.1675,21691.0
2020-08-24 10:25:00,220.2,220.28,219.9,219.94,6422.0,213.2062,213.2836,212.9157,212.9544,6422.0
2020-08-24 10:30:00,219.81,219.87,219.38,219.46,7513.0,212.8286,212.8867,212.4122,212.4897,7513.0
2020-08-24 10:35:00,219.47,219.68,219.41,219.67,5733.0,212.4994,212.7027,212.4413,212.693,5733.0
2020-08-24 10:40:00,219.7,219.7,219.32,219.42,17700.0,212.7221,212.7221,212.3541,212.451,17700.0
2020-08-24 10:45:00,219.37,219.38,218.8,219.04,8181.0,212.4025,212.4122,211.8506,212.083,8181.0
2020-08-24 10:50:00,219.04,219.04,218.15,218.22,39084.0,212.083,212.083,211.2213,211.2891,39084.0
2020-08-24 10:55:00,218.19,218.51,218.06,218.25,17889.0,211.26,211.5699,211.1341,211.3181,17889.0
2020-08-24 11:00:00,218.41,218.98,218.4,218.98,6959.0,211.473,212.0249,211.4634,212.0249,6959.0
2020-08-24 11:05:00,218.87,219.19,218.87,219.14,1045.0,211.9184,212.2283,211.9184,212.1798,1045.0
2020-08-24 11:10:00,219.18,219.29,218.94,218.94,3777.0,212.2186,212.3251,211.9862,211.9862,3777.0
2020-08-24 11:15:00,218.92,219.0,218.85,218.99,4666.0,211.9668,212.0443,211.8991,212.0346,4666.0
2020-08-24 11:20:00,218.99,219.04,218.94,218.94,5884.0,212.0346,212.083,211.9862,211.9862,5884.0
2020-08-24 11:25:00,218.98,218.98,218.47,218.5,3424.0,212.0249,212.0249,211.5311,211.5602,3424.0
2020-08-24 11:30:00,218.61,218.89,218.61,218.74,2390.0,211.6667,211.9378,211.6667,211.7926,2390.0
2020-08-24 11:35:00,218.75,219.05,218.69,219.03,5831.0,211.8022,212.0927,211.7441,212.0733,5831.0
2020-08-24 11:40:00,219.04,219.29,219.0,219.29,19075.0,212.083,212.3251,212.0443,212.3251,19075.0
2020-08-24 11:45:00,219.31,219.42,219.24,219.34,3647.0,212.3444,212.451,212.2767,212.3735,3647.0
2020-08-24 11:50:00,219.35,219.36,219.12,219.26,19710.0,212.3832,212.3929,212.1605,212.296,19710.0
2020-08-24 11:55:00,219.33,219.47,219.24,219.28,8226.0,212.3638,212.4994,212.2767,212.3154,8226.0
2020-08-24 12:00:00,219.32,219.66,219.32,219.59,2411.0,212.3541,212.6833,212.3541,212.6156,2411.0
2020-08-24 12:05:00,219.63,219.64,219.39,219.46,4228.0,212.6543,212.664,212.4219,212.4897,4228.0
2020-08-24 12:10:00,219.49,219.59,219.45,219.56,4146.0,212.5187,212.6156,212.48,212.5865,4146.0
2020-08-24 12:15:00,219.61,219.72,219.51,219.66,10674.0,212.6349,212.7414,212.5381,212.6833,10674.0
2020-08-24 12:20:00,219.67,219.68,219.54,219.63,3305.0,212.693,212.7027,212.5671,212.6543,3305.0
2020-08-24 12:25:00,219.55,219.55,219.24,219.27,17391.0,212.5768,212.5768,212.2767,212.3057,17391.0
2020-08-24 12:30:00,219.22,219.32,219.14,219.32,4583.0,212.2573,212.3541,212.1798,212.3541,4583.0
2020-08-24 12:35:00,219.37,219.42,219.26,219.33,3246.0,212.4025,212.451,212.296,212.3638,3246.0
2020-08-24 12:40:00,219.36,219.39,219.1,219.23,5374.0,212.3929,212.4219,212.1411,212.267,5374.0
2020-08-24 12:45:00,219.22,219.44,219.21,219.4,3762.0,212.2573,212.4703,212.2476,212.4316,3762.0
2020-08-24 12:50:00,219.3,219.3,219.17,219.17,739.0,212.3348,212.3348,212.2089,212.2089,739.0
2020-08-24 12:55:00,219.2,219.29,219.15,219.18,2732.0,212.2379,212.3251,212.1895,212.2186,2732.0
2020-08-24 13:00:00,219.15,219.51,219.14,219.48,3764.0,212.1895,212.5381,212.1798,212.509,3764.0
2020-08-24 13:05:00,219.5,219.65,219.45,219.65,3493.0,212.5284,212.6736,212.48,212.6736,3493.0
2020-08-24 13:10:00,219.65,219.67,219.54,219.64,28581.0,212.6736,212.693,212.5671,212.664,28581.0
2020-08-24 13:15:00,219.62,219.62,219.47,219.48,26286.0,212.6446,212.6446,212.4994,212.509,26286.0
2020-08-24 13:20:00,219.51,219.54,219.32,219.41,4497.0,212.5381,212.5671,212.3541,212.4413,4497.0
2020-08-24 13:25:00,219.46,219.46,219.24,219.25,8251.0,212.4897,212.4897,212.2767,212.2864,8251.0
2020-08-24 13:30:00,219.22,219.22,219.04,219.13,3441.0,212.2573,212.2573,212.083,212.1702,3441.0
2020-08-24 13:35:00,219.19,219.31,219.19,219.19,7730.0,212.2283,212.3444,212.2283,212.2283,7730.0
2020-08-24 13:40:00,219.23,219.26,218.92,218.92,6417.0,212.267,212.296,211.9668,211.9668,6417.0
2020-08-24 13:45:00,219.08,219.09,218.91,218.95,20108.0,212.1218,212.1314,211.9572,211.9959,20108.0
2020-08-24 13:50:00,219.01,219.21,219.01,219.19,4045.0,212.054,212.2476,212.054,212.2283,4045.0
2020-08-24 13:55:00,219.19,219.31,219.18,219.22,3872.0,212.2283,212.3444,212.2186,212.2573,3872.0
2020-08-24 14:00:00,219.23,219.25,219.06,219.09,2587.0,212.267,212.2864,212.1024,212.1314,2587.0
2020-08-24 14:05:00,219.15,219.35,219.15,219.35,1446.0,212.1895,212.3832,212.1895,212.3832,1446.0
2020-08-24 14:10:00,219.25,219.3,219.19,219.26,3544.0,212.2864,212.3348,212.2283,212.296,3544.0
2020-08-24 14:15:00,219.28,219.46,219.25,219.31,4226.0,212.3154,212.4897,212.2864,212.3444,4226.0
2020-08-24 14:20:00,219.25,219.25,219.04,219.09,4060.0,212.2864,212.2864,212.083,212.1314,4060.0
2020-08-24 14:25:00,219.09,219.09,218.93,218.99,8607.0,212.1314,212.1314,211.9765,212.0346,8607.0
2020-08-24 14:30:00,218.97,219.08,218.75,218.75,7182.0,212.0152,212.1218,211.8022,211.8022,7182.0
2020-08-24 14:35:00,218.85,218.85,218.71,218.81,2381.0,211.8991,211.8991,211.7635,211.8603,2381.0
2020-08-24 14:40:00,218.77,218.77,218.62,218.67,7623.0,211.8216,211.8216,211.6764,211.7248,7623.0
2020-08-24 14:45:00,218.67,218.83,218.66,218.7,4655.0,211.7248,211.8797,211.7151,211.7538,4655.0
2020-08-24 14:50:00,218.75,218.75,218.5,218.55,7569.0,211.8022,211.8022,211.5602,211.6086,7569.0
2020-08-24 14:55:00,218.52,218.73,218.5,218.66,4150.0,211.5795,211.7829,211.5602,211.7151,4150.0
2020-08-24 15:00:00,218.66,218.74,218.58,218.63,10580.0,211.7151,211.7926,211.6376,211.686,10580.0
2020-08-24 15:05:00,218.6,218.6,218.37,218.37,22532.0,211.657,211.657,211.4343,211.4343,22532.0
2020-08-24 15:10:00,218.35,218.47,218.27,218.47,6599.0,211.4149,211.5311,211.3375,211.5311,6599.0
2020-08-24 15:15:00,218.57,218.77,218.55,218.77,4426.0,211.628,211.8216,211.6086,211.8216,4426.0
2020-08-24 15:20:00,218.71,218.94,218.67,218.92,8214.0,211.7635,211.9862,211.7248,211.9668,8214.0
2020-08-24 15:25:00,218.91,219.03,218.91,219.03,15864.0,211.9572,212.0733,211.9572,212.0733,15864.0
2020-08-24 15:30:00,219.02,219.12,218.93,219.03,150713.0,212.0637,212.1605,211.9765,212.0733,150713.0
2020-08-24 15:35:00,219.03,219.19,219.01,219.17,11068.0,212.0733,212.2283,212.054,212.2089,11068.0
2020-08-24 15:40:00,219.19,219.33,219.17,219.31,8823.0,212.2283,212.3638,212.2089,212.3444,8823.0
2020-08-24 15:45:00,219.32,219.4,219.1,219.11,16294.0,212.3541,212.4316,212.1411,212.1508,16294.0
2020-08-24 15:50:00,219.14,219.48,219.13,219.31,16258.0,212.1798,212.509,212.1702,212.3444,16258.0
2020-08-24 15:55:00,219.29,219.66,219.24,219.66,16955.0,212.3251,212.6833,212.2767,212.6833,16955.0
2020-08-25 09:30:00,219.57,219.6,218.87,219.08,19280.0,212.5962,212.6252,211.9184,212.1218,19280.0
2020-08-25 09:35:00,219.27,219.5,219.2,219.31,11904.0,212.3057,212.5284,212.2379,212.3444,11904.0
2020-08-25 09:40:00,219.42,219.9,219.27,219.67,6120.0,212.451,212.9157,212.3057,212.693,6120.0
2020-08-25 09:45:00,219.71,219.76,219.53,219.63,7555.0,212.7317,212.7802,212.5575,212.6543,7555.0
2020-08-25 09:50:00,219.43,219.46,219.26,219.27,5036.0,212.4606,212.4897,212.296,212.3057,5036.0
2020-08-25 09:55:00,219.05,219.58,219.05,219.58,4071.0,212.0927,212.6059,212.0927,212.6059,4071.0
2020-08-25 10:00:00,219.68,219.7,219.36,219.47,508262.0,212.7027,212.7221,212.3929,212.4994,508262.0
2020-08-25 10:05:00,219.47,219.59,219.17,219.21,8481.0,212.4994,212.6156,212.2089,212.2476,8481.0
2020-08-25 10:10:00,219.22,219.63,219.18,219.53,13800.0,212.2573,212.6543,212.2186,212.5575,13800.0
2020-08-25 10:15:00,219.58,220.01,219.58,219.92,9659.0,212.6059,213.0222,212.6059,212.9351,9659.0
2020-08-25 10:20:00,219.93,219.96,219.59,219.72,2919.0,212.9448,212.9738,212.6156,212.7414,2919.0
2020-08-25 10:25:00,219.68,219.74,219.45,219.52,9551.0,212.7027,212.7608,212.48,212.5478,9551.0
2020-08-25 10:30:00,219.35,219.65,219.21,219.64,8256.0,212.3832,212.6736,212.2476,212.664,8256.0
2020-08-25 10:35:00,219.65,219.87,219.62,219.76,3819.0,212.6736,212.8867,212.6446,212.7802,3819.0
2020-08-25 10:40:00,219.82,219.85,219.73,219.76,2550.0,212.8382,212.8673,212.7511,212.7802,2550.0
2020-08-25 10:45:00,219.7,219.96,219.61,219.65,10429.0,212.7221,212.9738,212.6349,212.6736,10429.0
2020-08-25 10:50:00,219.65,219.69,219.5,219.63,4985.0,212.6736,212.7124,212.5284,212.6543,4985.0
2020-08-25 10:55:00,219.61,219.95,219.6,219.95,4759.0,212.6349,212.9641,212.6252,212.9641,4759.0
2020-08-25 11:00:00,220.02,220.24,220.02,220.12,3973.0,213.0319,213.2449,213.0319,213.1287,3973.0
2020-08-25 11:05:00,220.12,220.22,220.07,220.17,5063.0,213.1287,213.2255,213.0803,213.1771,5063.0
2020-08-25 11:10:00,220.21,220.68,220.21,220.62,5570.0,213.2159,213.6709,213.2159,213.6128,5570.0
2020-08-25 11:15:00,220.67,220.79,220.58,220.79,3062.0,213.6613,213.7774,213.5741,213.7774,3062.0
2020-08-25 11:20:00,220.85,220.85,220.5,220.54,3290.0,213.8355,213.8355,213.4967,213.5354,3290.0
2020-08-25 11:25:00,220.55,220.57,220.29,220.34,6667.0,213.5451,213.5644,213.2933,213.3417,6667.0
2020-08-25 11:30:00,220.32,220.32,220.05,220.28,5194.0,213.3224,213.3224,213.0609,213.2836,5194.0
2020-08-25 11:35:00,220.19,220.24,220.07,220.08,5011.0,213.1965,213.2449,213.0803,213.09,5011.0
2020-08-25 11:40:00,220.06,220.17,219.85,219.91,3770.0,213.0706,213.1771,212.8673,212.9254,3770.0
2020-08-25 11:45:00,219.92,220.0,219.91,219.93,1015.0,212.9351,213.0125,212.9254,212.9448,1015.0
2020-08-25 11:50:00,220.01,220.05,219.99,220.01,1516.0,213.0222,213.0609,213.0028,213.0222,1516.0
2020-08-25 11:55:00,220.06,220.25,220.06,220.12,1612.0,213.0706,213.2546,213.0706,213.1287,1612.0
2020-08-25 12:00:00,220.14,220.14,220.04,220.06,2814.0,213.1481,213.1481,213.0513,213.0706,2814.0
2020-08-25 12:05:00,220.08,220.16,219.94,220.16,7422.0,213.09,213.1675,212.9544,213.1675,7422.0
2020-08-25 12:10:00,220.14,220.15,219.71,219.71,5588.0,213.1481,213.1578,212.7317,212.7317,5588.0
2020-08-25 12:15:00,219.74,219.99,219.74,219.97,6655.0,212.7608,213.0028,212.7608,212.9835,6655.0
2020-08-25 12:20:00,219.96,220.11,219.96,220.11,2360.0,212.9738,213.119,212.9738,213.119,2360.0
2020-08-25 12:25:00,220.15,220.25,220.13,220.21,2364.0,213.1578,213.2546,213.1384,213.2159,2364.0
2020-08-25 12:30:00,220.16,220.25,220.1,220.23,1269.0,213.1675,213.2546,213.1094,213.2352,1269.0
2020-08-25 12:35:00,220.26,220.32,220.19,220.32,2071.0,213.2643,213.3224,213.1965,213.3224,2071.0
2020-08-25 12:40:00,220.36,220.46,220.3,220.33,1813.0,213.3611,213.4579,213.303,213.3321,1813.0
2020-08-25 12:45:00,220.37,220.41,220.26,220.29,2158.0,213.3708,213.4095,213.2643,213.2933,2158.0
2020-08-25 12:50:00,220.28,220.32,220.24,220.27,1946.0,213.2836,213.3224,213.2449,213.274,1946.0
2020-08-25 12:55:00,220.25,220.38,220.24,220.35,5187.0,213.2546,213.3805,213.2449,213.3514,5187.0
2020-08-25 13:00:00,220.27,220.43,220.26,220.28,2195.0,213.274,213.4289,213.2643,213.2836,2195.0
2020-08-25 13:05:00,220.29,220.33,220.15,220.33,3580.0,213.2933,213.3321,213.1578,213.3321,3580.0
2020-08-25 13:10:00,220.24,220.46,220.24,220.42,900.0,213.2449,213.4579,213.2449,213.4192,900.0
2020-08-25 13:15:00,220.44,220.44,220.37,220.4,3266.0,213.4386,213.4386,213.3708,213.3998,3266.0
2020-08-25 13:20:00,220.49,220.49,220.39,220.44,3840.0,213.487,213.487,213.3901,213.4386,3840.0
2020-08-25 13:25:00,220.49,220.58,220.47,220.55,3215.0,213.487,213.5741,213.4676,213.5451,3215.0
2020-08-25 13:30:00,220.58,220.6,220.43,220.43,1535.0,213.5741,213.5935,213.4289,213.4289,1535.0
2020-08-25 13:35:00,220.48,220.57,220.47,220.48,6832.0,213.4773,213.5644,213.4676,213.4773,6832.0
2020-08-25 13:40:00,220.51,220.57,220.44,220.57,8705.0,213.5063,213.5644,213.4386,213.5644,8705.0
2020-08-25 13:45:00,220.53,220.53,220.43,220.43,5418.0,213.5257,213.5257,213.4289,213.4289,5418.0
2020-08-25 13:50:00,220.43,220.43,220.33,220.42,1599.0,213.4289,213.4289,213.3321,213.4192,1599.0
2020-08-25 13:55:00,220.43,220.44,220.35,220.39,1224.0,213.4289,213.4386,213.3514,213.3901,1224.0
2020-08-25 14:00:00,220.4,220.43,220.26,220.43,5629.0,213.3998,213.4289,213.2643,213.4289,5629.0
2020-08-25 14:05:00,220.42,220.46,220.35,220.46,2645.0,213.4192,213.4579,213.3514,213.4579,2645.0
2020-08-25 14:10:00,220.48,220.63,220.48,220.6,1719.0,213.4773,213.6225,213.4773,213.5935,1719.0
2020-08-25 14:15:00,220.59,220.68,220.37,220.68,8158.0,213.5838,213.6709,213.3708,213.6709,8158.0
2020-08-25 14:20:00,220.62,220.72,220.61,220.68,20503.0,213.6128,213.7097,213.6032,213.6709,20503.0
2020-08-25 14:25:00,220.68,220.78,220.65,220.76,2504.0,213.6709,213.7678,213.6419,213.7484,2504.0
2020-08-25 14:30:00,220.78,220.78,220.71,220.78,2488.0,213.7678,213.7678,213.7,213.7678,2488.0
2020-08-25 14:35:00,220.82,220.88,220.68,220.71,7339.0,213.8065,213.8646,213.6709,213.7,7339.0
2020-08-25 14:40:00,220.72,220.87,220.66,220.74,9284.0,213.7097,213.8549,213.6516,213.729,9284.0
2020-08-25 14:45:00,220.79,220.88,220.79,220.82,7761.0,213.7774,213.8646,213.7774,213.8065,7761.0
2020-08-25 14:50:00,220.88,220.88,220.76,220.84,21901.0,213.8646,213.8646,213.7484,213.8259,21901.0
2020-08-25 14:55:00,220.82,221.0,220.78,220.98,10657.0,213.8065,213.9808,213.7678,213.9614,10657.0
2020-08-25 15:00:00,220.96,220.96,220.83,220.88,4340.0,213.942,213.942,213.8162,213.8646,4340.0
2020-08-25 15:05:00,220.89,220.99,220.83,220.96,6622.0,213.8743,213.9711,213.8162,213.942,6622.0
2020-08-25 15:10:00,220.98,221.06,220.97,221.04,3625.0,213.9614,214.0389,213.9517,214.0195,3625.0
2020-08-25 15:15:00,221.01,221.14,220.99,221.11,17937.0,213.9905,214.1163,213.9711,214.0873,17937.0
2020-08-25 15:20:00,221.11,221.14,221.0,221.12,10334.0,214.0873,214.1163,213.9808,214.097,10334.0
2020-08-25 15:25:00,221.11,221.18,221.06,221.13,17602.0,214.0873,214.1551,214.0389,214.1066,17602.0
2020-08-25 15:30:00,221.14,221.19,221.07,221.1,21619.0,214.1163,214.1647,214.0485,214.0776,21619.0
2020-08-25 15:35:00,221.11,221.28,221.11,221.23,26738.0,214.0873,214.2519,214.0873,214.2035,26738.0
2020-08-25 15:40:00,221.25,221.27,221.06,221.06,8702.0,214.2228,214.2422,214.0389,214.0389,8702.0
2020-08-25 15:45:00,221.09,221.18,221.04,221.09,9501.0,214.0679,214.1551,214.0195,214.0679,9501.0
2020-08-25 15:50:00,221.1,221.18,221.08,221.17,6986.0,214.0776,214.1551,214.0582,214.1454,6986.0
2020-08-25 15:55:00,221.2,221.27,221.1,221.25,21161.0,214.1744,214.2422,214.0776,214.2228,21161.0
2020-08-26 09:30:00,222.26,222.69,222.23,222.55,25377.0,215.2008,215.6171,215.1717,215.4815,25377.0
2020-08-26 09:35:00,222.73,222.95,222.58,222.6,7352.0,215.6558,215.8688,215.5106,215.53,7352.0
2020-08-26 09:40:00,222.54,222.78,222.49,222.64,19210.0,215.4719,215.7042,215.4234,215.5687,19210.0
2020-08-26 09:45:00,222.67,223.04,222.59,223.02,6481.0,215.5977,215.956,215.5203,215.9366,6481.0
2020-08-26 09:50:00,223.04,223.04,222.51,222.51,10175.0,215.956,215.956,215.4428,215.4428,10175.0
2020-08-26 09:55:00,222.86,222.99,222.75,222.9,14652.0,215.7817,215.9076,215.6752,215.8204,14652.0
2020-08-26 10:00:00,222.92,223.06,222.66,222.74,17959.0,215.8398,215.9753,215.588,215.6655,17959.0
2020-08-26 10:05:00,222.78,223.01,222.78,222.94,6901.0,215.7042,215.9269,215.7042,215.8592,6901.0
2020-08-26 10:10:00,222.91,222.98,222.68,222.68,3280.0,215.8301,215.8979,215.6074,215.6074,3280.0
2020-08-26 10:15:00,222.74,223.11,222.73,223.08,3456.0,215.6655,216.0238,215.6558,215.9947,3456.0
2020-08-26 10:20:00,223.02,223.23,222.97,223.22,14966.0,215.9366,216.1399,215.8882,216.1303,14966.0
2020-08-26 10:25:00,223.23,223.33,223.23,223.31,13041.0,216.1399,216.2368,216.1399,216.2174,13041.0
2020-08-26 10:30:00,223.36,223.44,223.35,223.41,3758.0,216.2658,216.3433,216.2561,216.3142,3758.0
2020-08-26 10:35:00,223.48,223.55,223.46,223.54,5006.0,216.382,216.4498,216.3626,216.4401,5006.0
2020-08-26 10:40:00,223.65,223.7,223.62,223.69,9981.0,216.5466,216.595,216.5176,216.5853,9981.0
2020-08-26 10:45:00,223.72,223.86,223.68,223.84,2996.0,216.6144,216.7499,216.5757,216.7306,2996.0
2020-08-26 10:50:00,223.9,223.93,223.76,223.76,10714.0,216.7887,216.8177,216.6531,216.6531,10714.0
2020-08-26 10:55:00,223.71,223.97,223.7,223.97,2817.0,216.6047,216.8564,216.595,216.8564,2817.0
2020-08-26 11:00:00,223.97,224.14,223.97,224.01,4220.0,216.8564,217.021,216.8564,216.8952,4220.0
2020-08-26 11:05:00,224.07,224.07,223.93,223.99,3331.0,216.9533,216.9533,216.8177,216.8758,3331.0
2020-08-26 11:10:00,224.12,224.13,223.88,223.88,6580.0,217.0017,217.0114,216.7693,216.7693,6580.0
2020-08-26 11:15:00,223.98,223.98,223.82,223.84,2549.0,216.8661,216.8661,216.7112,216.7306,2549.0
2020-08-26 11:20:00,223.86,223.98,223.84,223.98,1825.0,216.7499,216.8661,216.7306,216.8661,1825.0
2020-08-26 11:25:00,224.04,224.13,223.97,224.13,4735.0,216.9242,217.0114,216.8564,217.0114,4735.0
2020-08-26 11:30:00,224.16,224.28,224.15,224.2,7135.0,217.0404,217.1566,217.0307,217.0791,7135.0
2020-08-26 11:35:00,224.33,224.34,224.26,224.29,6117.0,217.205,217.2147,217.1372,217.1663,6117.0
2020-08-26 11:40:00,224.34,224.66,224.34,224.65,13357.0,217.2147,217.5245,217.2147,217.5148,13357.0
2020-08-26 11:45:00,224.61,224.65,224.3,224.38,76575.0,217.4761,217.5148,217.176,217.2534,76575.0
2020-08-26 11:50:00,224.45,224.54,224.44,224.54,3673.0,217.3212,217.4083,217.3115,217.4083,3673.0
2020-08-26 11:55:00,224.62,224.69,224.56,224.56,5960.0,217.4858,217.5536,217.4277,217.4277,5960.0
2020-08-26 12:00:00,224.52,224.69,224.38,224.69,3625.0,217.389,217.5536,217.2534,217.5536,3625.0
2020-08-26 12:05:00,224.7,224.93,224.7,224.87,12470.0,217.5633,217.7859,217.5633,217.7279,12470.0
2020-08-26 12:10:00,224.94,225.11,224.93,225.11,3883.0,217.7956,217.9602,217.7859,217.9602,3883.0
2020-08-26 12:15:00,225.06,225.27,225.04,225.27,5855.0,217.9118,218.1152,217.8925,218.1152,5855.0
2020-08-26 12:20:00,225.23,225.23,225.14,225.21,2459.0,218.0764,218.0764,217.9893,218.0571,2459.0
2020-08-26 12:25:00,225.18,225.53,225.18,225.4,25491.0,218.028,218.3669,218.028,218.241,25491.0
2020-08-26 12:30:00,225.42,225.47,225.27,225.28,7304.0,218.2604,218.3088,218.1152,218.1248,7304.0
2020-08-26 12:35:00,225.29,225.3,225.06,225.1,7290.0,218.1345,218.1442,217.9118,217.9506,7290.0
2020-08-26 12:40:00,225.07,225.09,224.67,224.72,6618.0,217.9215,217.9409,217.5342,217.5826,6618.0
2020-08-26 12:45:00,224.74,224.8,224.69,224.75,13180.0,217.602,217.6601,217.5536,217.6117,13180.0
2020-08-26 12:50:00,224.8,225.01,224.79,224.97,11461.0,217.6601,217.8634,217.6504,217.8247,11461.0
2020-08-26 12:55:00,225.02,225.05,224.81,224.82,4142.0,217.8731,217.9021,217.6698,217.6794,4142.0
2020-08-26 13:00:00,224.94,225.12,224.93,225.08,1509.0,217.7956,217.9699,217.7859,217.9312,1509.0
2020-08-26 13:05:00,225.15,225.29,225.12,225.12,1745.0,217.999,218.1345,217.9699,217.9699,1745.0
2020-08-26 13:10:00,225.14,225.18,225.0,225.03,5494.0,217.9893,218.028,217.8537,217.8828,5494.0
2020-08-26 13:15:00,225.09,225.25,225.09,225.22,1733.0,217.9409,218.0958,217.9409,218.0667,1733.0
2020-08-26 13:20:00,225.28,225.37,225.11,225.36,6074.0,218.1248,218.212,217.9602,218.2023,6074.0
2020-08-26 13:25:00,225.27,225.28,225.06,225.21,5293.0,218.1152,218.1248,217.9118,218.0571,5293.0
2020-08-26 13:30:00,225.2,225.25,225.15,225.19,3112.0,218.0474,218.0958,217.999,218.0377,3112.0
2020-08-26 13:35:00,225.25,225.46,225.25,225.4,6207.0,218.0958,218.2991,218.0958,218.241,6207.0
2020-08-26 13:40:00,225.35,225.42,225.29,225.3,4732.0,218.1926,218.2604,218.1345,218.1442,4732.0
2020-08-26 13:45:00,225.28,225.41,225.28,225.38,29538.0,218.1248,218.2507,218.1248,218.2217,29538.0
2020-08-26 13:50:00,225.4,225.41,225.28,225.33,6281.0,218.241,218.2507,218.1248,218.1732,6281.0
2020-08-26 13:55:00,225.35,225.48,225.33,225.46,4513.0,218.1926,218.3185,218.1732,218.2991,4513.0
2020-08-26 14:00:00,225.47,225.72,225.44,225.68,8122.0,218.3088,218.5509,218.2798,218.5121,8122.0
2020-08-26 14:05:00,225.67,225.74,225.56,225.71,2743.0,218.5024,218.5702,218.3959,218.5412,2743.0
2020-08-26 14:10:00,225.71,225.73,225.59,225.67,3351.0,218.5412,218.5605,218.425,218.5024,3351.0
2020-08-26 14:15:00,225.67,225.8,225.65,225.74,5214.0,218.5024,218.6283,218.4831,218.5702,5214.0
2020-08-26 14:20:00,225.76,225.89,225.75,225.87,4678.0,218.5896,218.7155,218.5799,218.6961,4678.0
2020-08-26 14:25:00,225.9,225.91,225.79,225.86,5406.0,218.7251,218.7348,218.6186,218.6864,5406.0
2020-08-26 14:30:00,225.92,225.92,225.43,225.43,8865.0,218.7445,218.7445,218.2701,218.2701,8865.0
2020-08-26 14:35:00,225.42,225.42,225.04,225.15,6147.0,218.2604,218.2604,217.8925,217.999,6147.0
2020-08-26 14:40:00,225.22,225.32,224.67,224.67,5100.0,218.0667,218.1636,217.5342,217.5342,5100.0
2020-08-26 14:45:00,224.85,225.06,224.79,225.06,32459.0,217.7085,217.9118,217.6504,217.9118,32459.0
2020-08-26 14:50:00,225.06,225.12,224.84,224.87,20504.0,217.9118,217.9699,217.6988,217.7279,20504.0
2020-08-26 14:55:00,224.75,224.77,224.26,224.54,16076.0,217.6117,217.631,217.1372,217.4083,16076.0
2020-08-26 15:00:00,224.51,224.73,224.37,224.58,7682.0,217.3793,217.5923,217.2437,217.4471,7682.0
2020-08-26 15:05:00,224.59,225.13,224.59,225.13,5798.0,217.4567,217.9796,217.4567,217.9796,5798.0
2020-08-26 15:10:00,225.1,225.37,225.1,225.36,9592.0,217.9506,218.212,217.9506,218.2023,9592.0
2020-08-26 15:15:00,225.39,225.4,225.1,225.19,8606.0,218.2313,218.241,217.9506,218.0377,8606.0
2020-08-26 15:20:00,225.18,225.54,225.09,225.54,33256.0,218.028,218.3766,217.9409,218.3766,33256.0
2020-08-26 15:25:00,225.52,225.65,225.46,225.65,15693.0,218.3572,218.4831,218.2991,218.4831,15693.0
2020-08-26 15:30:00,225.66,225.69,225.31,225.39,52237.0,218.4928,218.5218,218.1539,218.2313,52237.0
2020-08-26 15:35:00,225.4,225.65,225.37,225.5,17310.0,218.241,218.4831,218.212,218.3378,17310.0
2020-08-26 15:40:00,225.44,225.59,225.39,225.46,16781.0,218.2798,218.425,218.2313,218.2991,16781.0
2020-08-26 15:45:00,225.5,225.78,225.48,225.78,21491.0,218.3378,218.609,218.3185,218.609,21491.0
2020-08-26 15:50:00,225.8,225.92,225.69,225.84,59415.0,218.6283,218.7445,218.5218,218.667,59415.0
2020-08-26 15:55:00,225.85,226.05,225.8,225.9,126129.0,218.6767,218.8704,218.6283,218.7251,126129.0
2020-08-27 09:30:00,226.26,226.37,225.33,225.63,53485.0,219.0737,219.1802,218.1732,218.4637,53485.0
2020-08-27 09:35:00,225.55,225.81,224.97,225.11,20250.0,218.3863,218.638,217.8247,217.9602,20250.0
2020-08-27 09:40:00,225.2,225.96,225.2,225.75,11846.0,218.0474,218.7832,218.0474,218.5799,11846.0
2020-08-27 09:45:00,225.88,225.9,225.32,225.83,14516.0,218.7058,218.7251,218.1636,218.6574,14516.0
2020-08-27 09:50:00,225.62,226.6,225.62,226.42,13107.0,218.454,219.4029,218.454,219.2286,13107.0
2020-08-27 09:55:00,226.33,226.74,226.19,226.38,12753.0,219.1415,219.5385,219.0059,219.1899,12753.0
2020-08-27 10:00:00,226.36,226.36,225.58,225.58,19445.0,219.1705,219.1705,218.4153,218.4153,19445.0
2020-08-27 10:05:00,225.53,225.53,225.05,225.19,12454.0,218.3669,218.3669,217.9021,218.0377,12454.0
2020-08-27 10:10:00,225.25,225.44,225.02,225.31,27127.0,218.0958,218.2798,217.8731,218.1539,27127.0
2020-08-27 10:15:00,225.5,226.07,225.31,226.07,8436.0,218.3378,218.8897,218.1539,218.8897,8436.0
2020-08-27 10:20:00,225.96,226.19,225.95,225.99,22447.0,218.7832,219.0059,218.7736,218.8123,22447.0
2020-08-27 10:25:00,226.01,226.5,226.01,226.5,16691.0,218.8316,219.3061,218.8316,219.3061,16691.0
2020-08-27 10:30:00,226.49,226.77,226.43,226.69,9811.0,219.2964,219.5675,219.2383,219.49,9811.0
2020-08-27 10:35:00,226.62,226.84,226.39,226.72,2138.0,219.4223,219.6353,219.1996,219.5191,2138.0
2020-08-27 10:40:00,226.74,226.81,226.54,226.61,5454.0,219.5385,219.6062,219.3448,219.4126,5454.0
2020-08-27 10:45:00,226.56,226.61,226.17,226.26,8968.0,219.3642,219.4126,218.9866,219.0737,8968.0
2020-08-27 10:50:00,226.26,226.71,226.19,226.69,28174.0,219.0737,219.5094,219.0059,219.49,28174.0
2020-08-27 10:55:00,226.63,226.91,226.53,226.78,6528.0,219.432,219.7031,219.3351,219.5772,6528.0
2020-08-27 11:00:00,226.85,227.2,226.79,227.2,10917.0,219.645,219.9839,219.5869,219.9839,10917.0
2020-08-27 11:05:00,227.16,227.26,227.02,227.05,6185.0,219.9451,220.0419,219.8096,219.8386,6185.0
2020-08-27 11:10:00,227.08,227.1,226.84,226.91,9279.0,219.8677,219.887,219.6353,219.7031,9279.0
2020-08-27 11:15:00,226.96,226.96,226.56,226.64,3292.0,219.7515,219.7515,219.3642,219.4416,3292.0
2020-08-27 11:20:00,226.72,226.81,226.65,226.74,6738.0,219.5191,219.6062,219.4513,219.5385,6738.0
2020-08-27 11:25:00,226.77,226.77,226.59,226.6,2450.0,219.5675,219.5675,219.3932,219.4029,2450.0
2020-08-27 11:30:00,226.57,226.74,226.36,226.73,4958.0,219.3739,219.5385,219.1705,219.5288,4958.0
2020-08-27 11:35:00,226.82,227.03,226.82,227.03,1327.0,219.6159,219.8193,219.6159,219.8193,1327.0
2020-08-27 11:40:00,227.08,227.2,227.05,227.2,5702.0,219.8677,219.9839,219.8386,219.9839,5702.0
2020-08-27 11:45:00,227.28,227.38,227.2,227.2,4452.0,220.0613,220.1581,219.9839,219.9839,4452.0
2020-08-27 11:50:00,227.23,227.29,227.11,227.21,13788.0,220.0129,220.071,219.8967,219.9935,13788.0
2020-08-27 11:55:00,227.23,227.25,226.97,226.99,1629.0,220.0129,220.0323,219.7612,219.7805,1629.0
2020-08-27 12:00:00,226.89,226.89,226.4,226.63,7872.0,219.6837,219.6837,219.2093,219.432,7872.0
2020-08-27 12:05:00,226.6,226.79,226.6,226.78,13708.0,219.4029,219.5869,219.4029,219.5772,13708.0
2020-08-27 12:10:00,226.81,226.82,226.52,226.52,3144.0,219.6062,219.6159,219.3254,219.3254,3144.0
2020-08-27 12:15:00,226.6,226.61,226.18,226.2,10473.0,219.4029,219.4126,218.9962,219.0156,10473.0
2020-08-27 12:20:00,226.1,226.13,225.9,226.09,4242.0,218.9188,218.9478,218.7251,218.9091,4242.0
2020-08-27 12:25:00,226.26,226.37,225.9,225.9,9795.0,219.0737,219.1802,218.7251,218.7251,9795.0
2020-08-27 12:30:00,226.0,226.13,225.77,225.84,7443.0,218.822,218.9478,218.5993,218.667,7443.0
2020-08-27 12:35:00,225.77,225.77,225.32,225.41,4596.0,218.5993,218.5993,218.1636,218.2507,4596.0
2020-08-27 12:40:00,225.5,225.6,225.27,225.4,3568.0,218.3378,218.4347,218.1152,218.241,3568.0
2020-08-27 12:45:00,225.32,225.42,224.98,224.98,7329.0,218.1636,218.2604,217.8344,217.8344,7329.0
2020-08-27 12:50:00,224.9,224.97,223.94,224.32,12946.0,217.7569,217.8247,216.8274,217.1953,12946.0
2020-08-27 12:55:00,224.46,224.73,224.42,224.56,13709.0,217.3309,217.5923,217.2921,217.4277,13709.0
2020-08-27 13:00:00,224.42,224.63,224.32,224.43,4392.0,217.2921,217.4955,217.1953,217.3018,4392.0
2020-08-27 13:05:00,224.4,224.9,224.21,224.89,8400.0,217.2728,217.7569,217.0888,217.7472,8400.0
2020-08-27 13:10:00,224.88,225.19,224.85,225.05,3627.0,217.7375,218.0377,217.7085,217.9021,3627.0
2020-08-27 13:15:00,224.98,225.14,224.66,224.94,10122.0,217.8344,217.9893,217.5245,217.7956,10122.0
2020-08-27 13:20:00,225.03,225.23,224.99,225.11,3283.0,217.8828,218.0764,217.844,217.9602,3283.0
2020-08-27 13:25:00,225.15,225.6,225.15,225.49,7436.0,217.999,218.4347,217.999,218.3282,7436.0
2020-08-27 13:30:00,225.56,225.57,225.35,225.39,2662.0,218.3959,218.4056,218.1926,218.2313,2662.0
2020-08-27 13:35:00,225.28,225.5,225.19,225.31,20340.0,218.1248,218.3378,218.0377,218.1539,20340.0
2020-08-27 13:40:00,225.48,225.49,225.24,225.27,6933.0,218.3185,218.3282,218.0861,218.1152,6933.0
2020-08-27 13:45:00,225.35,225.49,225.29,225.34,4698.0,218.1926,218.3282,218.1345,218.1829,4698.0
2020-08-27 13:50:00,225.3,225.37,224.99,225.18,13810.0,218.1442,218.212,217.844,218.028,13810.0
2020-08-27 13:55:00,225.37,225.93,225.34,225.9,10125.0,218.212,218.7542,218.1829,218.7251,10125.0
2020-08-27 14:00:00,225.9,226.12,225.84,226.12,9712.0,218.7251,218.9382,218.667,218.9382,9712.0
2020-08-27 14:05:00,226.1,226.1,225.97,226.07,3887.0,218.9188,218.9188,218.7929,218.8897,3887.0
2020-08-27 14:10:00,226.09,226.21,225.88,226.17,4531.0,218.9091,219.0253,218.7058,218.9866,4531.0
2020-08-27 14:15:00,226.17,226.31,226.14,226.23,29414.0,218.9866,219.1221,218.9575,219.0447,29414.0
2020-08-27 14:20:00,226.3,226.3,226.09,226.15,3505.0,219.1124,219.1124,218.9091,218.9672,3505.0
2020-08-27 14:25:00,226.23,226.56,226.18,226.54,14233.0,219.0447,219.3642,218.9962,219.3448,14233.0
2020-08-27 14:30:00,226.53,226.59,226.35,226.38,35343.0,219.3351,219.3932,219.1608,219.1899,35343.0
2020-08-27 14:35:00,226.4,226.55,226.4,226.46,6411.0,219.2093,219.3545,219.2093,219.2674,6411.0
2020-08-27 14:40:00,226.49,226.61,226.49,226.53,5895.0,219.2964,219.4126,219.2964,219.3351,5895.0
2020-08-27 14:45:00,226.56,226.59,226.13,226.16,10378.0,219.3642,219.3932,218.9478,218.9769,10378.0
2020-08-27 14:50:00,226.16,226.3,225.99,226.01,5303.0,218.9769,219.1124,218.8123,218.8316,5303.0
2020-08-27 14:55:00,226.01,226.22,226.01,226.21,11615.0,218.8316,219.035,218.8316,219.0253,11615.0
2020-08-27 15:00:00,226.23,226.38,226.13,226.18,6717.0,219.0447,219.1899,218.9478,218.9962,6717.0
2020-08-27 15:05:00,226.07,226.19,225.86,226.13,9359.0,218.8897,219.0059,218.6864,218.9478,9359.0
2020-08-27 15:10:00,226.16,226.32,226.07,226.14,10350.0,218.9769,219.1318,218.8897,218.9575,10350.0
2020-08-27 15:15:00,226.12,226.39,226.12,226.39,71378.0,218.9382,219.1996,218.9382,219.1996,71378.0
2020-08-27 15:20:00,226.39,226.61,226.39,226.49,25452.0,219.1996,219.4126,219.1996,219.2964,25452.0
2020-08-27 15:25:00,226.49,226.49,226.35,226.42,9397.0,219.2964,219.2964,219.1608,219.2286,9397.0
2020-08-27 15:30:00,226.42,226.52,226.25,226.49,12670.0,219.2286,219.3254,219.064,219.2964,12670.0
2020-08-27 15:35:00,226.5,226.51,226.26,226.27,25382.0,219.3061,219.3158,219.0737,219.0834,25382.0
2020-08-27 15:40:00,226.24,226.41,226.06,226.09,33582.0,219.0543,219.2189,218.8801,218.9091,33582.0
2020-08-27 15:45:00,226.1,226.27,225.99,226.09,32659.0,218.9188,219.0834,218.8123,218.9091,32659.0
2020-08-27 15:50:00,226.06,226.06,225.73,225.73,55184.0,218.8801,218.8801,218.5605,218.5605,55184.0
2020-08-27 15:55:00,225.74,225.87,225.46,225.58,108533.0,218.5702,218.6961,218.2991,218.4153,108533.0
2020-08-28 09:30:00,226.72,226.84,226.39,226.66,30509.0,219.5191,219.6353,219.1996,219.461,30509.0
2020-08-28 09:35:00,226.71,226.95,226.49,226.49,22392.0,219.5094,219.7418,219.2964,219.2964,22392.0
2020-08-28 09:40:00,226.55,226.86,226.55,226.85,4868.0,219.3545,219.6547,219.3545,219.645,4868.0
2020-08-28 09:45:00,226.76,226.76,226.19,226.19,5188.0,219.5578,219.5578,219.0059,219.0059,5188.0
2020-08-28 09:50:00,226.25,226.64,225.95,226.64,9466.0,219.064,219.4416,218.7736,219.4416,9466.0
2020-08-28 09:55:00,226.58,226.88,226.51,226.87,3043.0,219.3835,219.674,219.3158,219.6643,3043.0
2020-08-28 10:00:00,226.9,226.99,226.77,226.8,5375.0,219.6934,219.7805,219.5675,219.5966,5375.0
2020-08-28 10:05:00,226.81,226.96,226.42,226.53,3390.0,219.6062,219.7515,219.2286,219.3351,3390.0
2020-08-28 10:10:00,226.63,226.72,226.36,226.44,10427.0,219.432,219.5191,219.1705,219.248,10427.0
2020-08-28 10:15:00,226.41,226.64,226.35,226.56,13894.0,219.2189,219.4416,219.1608,219.3642,13894.0
2020-08-28 10:20:00,226.43,226.7,226.43,226.68,3204.0,219.2383,219.4997,219.2383,219.4804,3204.0
2020-08-28 10:25:00,226.67,226.89,226.61,226.81,4255.0,219.4707,219.6837,219.4126,219.6062,4255.0
2020-08-28 10:30:00,226.74,226.86,226.3,226.38,4420.0,219.5385,219.6547,219.1124,219.1899,4420.0
2020-08-28 10:35:00,226.37,226.37,226.15,226.29,2075.0,219.1802,219.1802,218.9672,219.1028,2075.0
2020-08-28 10:40:00,226.48,226.71,226.47,226.69,3951.0,219.2867,219.5094,219.277,219.49,3951.0
2020-08-28 10:45:00,226.54,226.54,226.2,226.3,8427.0,219.3448,219.3448,219.0156,219.1124,8427.0
2020-08-28 10:50:00,226.23,226.31,226.11,226.3,6549.0,219.0447,219.1221,218.9285,219.1124,6549.0
2020-08-28 10:55:00,226.34,226.34,225.93,226.04,2728.0,219.1512,219.1512,218.7542,218.8607,2728.0
2020-08-28 11:00:00,226.01,226.11,226.0,226.05,1884.0,218.8316,218.9285,218.822,218.8704,1884.0
2020-08-28 11:05:00,226.06,226.45,226.06,226.33,5575.0,218.8801,219.2577,218.8801,219.1415,5575.0
2020-08-28 11:10:00,226.39,226.53,226.35,226.41,4142.0,219.1996,219.3351,219.1608,219.2189,4142.0
2020-08-28 11:15:00,226.4,226.53,226.35,226.53,4521.0,219.2093,219.3351,219.1608,219.3351,4521.0
2020-08-28 11:20:00,226.68,226.76,226.62,226.67,5224.0,219.4804,219.5578,219.4223,219.4707,5224.0
2020-08-28 11:25:00,226.68,226.8,226.68,226.73,2564.0,219.4804,219.5966,219.4804,219.5288,2564.0
2020-08-28 11:30:00,226.69,226.72,226.57,226.57,4522.0,219.49,219.5191,219.3739,219.3739,4522.0
2020-08-28 11:35:00,226.63,226.68,226.5,226.5,12115.0,219.432,219.4804,219.3061,219.3061,12115.0
2020-08-28 11:40:00,226.53,226.57,226.46,226.56,2031.0,219.3351,219.3739,219.2674,219.3642,2031.0
2020-08-28 11:45:00,226.64,226.64,226.53,226.63,1405.0,219.4416,219.4416,219.3351,219.432,1405.0
2020-08-28 11:50:00,226.6,226.65,226.6,226.65,300.0,219.4029,219.4513,219.4029,219.4513,300.0
2020-08-28 11:55:00,226.64,226.8,226.64,226.64,2772.0,219.4416,219.5966,219.4416,219.4416,2772.0
2020-08-28 12:00:00,226.64,226.72,226.55,226.66,4432.0,219.4416,219.5191,219.3545,219.461,4432.0
2020-08-28 12:05:00,226.73,226.79,226.69,226.74,2804.0,219.5288,219.5869,219.49,219.5385,2804.0
2020-08-28 12:10:00,226.61,226.63,226.59,226.59,1749.0,219.4126,219.432,219.3932,219.3932,1749.0
2020-08-28 12:15:00,226.59,226.67,226.5,226.5,19651.0,219.3932,219.4707,219.3061,219.3061,19651.0
2020-08-28 12:20:00,226.48,226.53,226.37,226.41,1808.0,219.2867,219.3351,219.1802,219.2189,1808.0
2020-08-28 12:25:00,226.45,226.45,226.35,226.35,3354.0,219.2577,219.2577,219.1608,219.1608,3354.0
2020-08-28 12:30:00,226.36,226.46,226.31,226.34,4350.0,219.1705,219.2674,219.1221,219.1512,4350.0
2020-08-28 12:35:00,226.33,226.38,226.22,226.31,11379.0,219.1415,219.1899,219.035,219.1221,11379.0
2020-08-28 12:40:00,226.31,226.41,226.23,226.24,5126.0,219.1221,219.2189,219.0447,219.0543,5126.0
2020-08-28 12:45:00,226.27,226.45,226.27,226.43,5809.0,219.0834,219.2577,219.0834,219.2383,5809.0
2020-08-28 12:50:00,226.41,226.45,226.31,226.45,5762.0,219.2189,219.2577,219.1221,219.2577,5762.0
2020-08-28 12:55:00,226.44,226.57,226.4,226.56,6186.0,219.248,219.3739,219.2093,219.3642,6186.0
2020-08-28 13:00:00,226.56,226.57,226.43,226.45,4140.0,219.3642,219.3739,219.2383,219.2577,4140.0
2020-08-28 13:05:00,226.48,226.5,226.14,226.19,2731.0,219.2867,219.3061,218.9575,219.0059,2731.0
2020-08-28 13:10:00,226.23,226.23,225.89,225.89,7287.0,219.0447,219.0447,218.7155,218.7155,7287.0
2020-08-28 13:15:00,225.85,226.21,225.85,226.11,8880.0,218.6767,219.0253,218.6767,218.9285,8880.0
2020-08-28 13:20:00,226.18,226.18,226.0,226.01,4192.0,218.9962,218.9962,218.822,218.8316,4192.0
2020-08-28 13:25:00,226.03,226.07,225.78,225.78,6003.0,218.851,218.8897,218.609,218.609,6003.0
2020-08-28 13:30:00,225.76,225.9,225.68,225.78,4363.0,218.5896,218.7251,218.5121,218.609,4363.0
2020-08-28 13:35:00,225.76,226.0,225.76,225.98,6145.0,218.5896,218.822,218.5896,218.8026,6145.0
2020-08-28 13:40:00,225.97,226.12,225.97,226.03,7251.0,218.7929,218.9382,218.7929,218.851,7251.0
2020-08-28 13:45:00,226.1,226.13,225.96,225.97,28954.0,218.9188,218.9478,218.7832,218.7929,28954.0
2020-08-28 13:50:00,226.01,226.36,225.99,226.35,6041.0,218.8316,219.1705,218.8123,219.1608,6041.0
2020-08-28 13:55:00,226.35,226.4,226.25,226.26,2660.0,219.1608,219.2093,219.064,219.0737,2660.0
2020-08-28 14:00:00,226.21,226.32,226.16,226.22,35925.0,219.0253,219.1318,218.9769,219.035,35925.0
2020-08-28 14:05:00,226.2,226.38,226.07,226.35,4726.0,219.0156,219.1899,218.8897,219.1608,4726.0
2020-08-28 14:10:00,226.37,226.39,226.19,226.22,3115.0,219.1802,219.1996,219.0059,219.035,3115.0
2020-08-28 14:15:00,226.24,226.29,226.22,226.22,1819.0,219.0543,219.1028,219.035,219.035,1819.0
2020-08-28 14:20:00,226.25,226.28,226.17,226.17,3139.0,219.064,219.0931,218.9866,218.9866,3139.0
2020-08-28 14:25:00,226.16,226.31,226.14,226.25,3238.0,218.9769,219.1221,218.9575,219.064,3238.0
2020-08-28 14:30:00,226.25,226.3,226.08,226.09,2475.0,219.064,219.1124,218.8994,218.9091,2475.0
2020-08-28 14:35:00,226.14,226.17,226.12,226.16,5541.0,218.9575,218.9866,218.9382,218.9769,5541.0
2020-08-28 14:40:00,226.14,226.35,226.14,226.31,2373.0,218.9575,219.1608,218.9575,219.1221,2373.0
2020-08-28 14:45:00,226.32,226.57,226.31,226.54,31420.0,219.1318,219.3739,219.1221,219.3448,31420.0
2020-08-28 14:50:00,226.59,226.61,226.25,226.25,6310.0,219.3932,219.4126,219.064,219.064,6310.0
2020-08-28 14:55:00,226.25,226.31,226.13,226.29,4362.0,219.064,219.1221,218.9478,219.1028,4362.0
2020-08-28 15:00:00,226.3,226.43,226.28,226.34,3310.0,219.1124,219.2383,219.0931,219.1512,3310.0
2020-08-28 15:05:00,226.39,226.61,226.38,226.53,3206.0,219.1996,219.4126,219.1899,219.3351,3206.0
2020-08-28 15:10:00,226.56,226.74,226.55,226.74,4507.0,219.3642,219.5385,219.3545,219.5385,4507.0
2020-08-28 15:15:00,226.78,226.89,226.69,226.83,4463.0,219.5772,219.6837,219.49,219.6256,4463.0
2020-08-28 15:20:00,226.87,226.88,226.66,226.71,4767.0,219.6643,219.674,219.461,219.5094,4767.0
2020-08-28 15:25:00,226.69,226.78,226.64,226.66,5530.0,219.49,219.5772,219.4416,219.461,5530.0
2020-08-28 15:30:00,226.69,226.92,226.64,226.91,11315.0,219.49,219.7127,219.4416,219.7031,11315.0
2020-08-28 15:35:00,226.9,226.95,226.83,226.95,8808.0,219.6934,219.7418,219.6256,219.7418,8808.0
2020-08-28 15:40:00,226.94,227.07,226.92,227.02,14501.0,219.7321,219.858,219.7127,219.8096,14501.0
2020-08-28 15:45:00,227.03,227.11,226.83,226.85,21448.0,219.8193,219.8967,219.6256,219.645,21448.0
2020-08-28 15:50:00,226.83,226.99,226.62,226.63,177618.0,219.6256,219.7805,219.4223,219.432,177618.0
2020-08-28 15:55:00,226.68,226.89,226.64,226.84,64847.0,219.4804,219.6837,219.4416,219.6353,64847.0
2020-08-31 09:30:00,226.84,227.52,226.84,227.4,26499.0,219.6353,220.2937,219.6353,220.1775,26499.0
2020-08-31 09:35:00,227.16,227.31,226.84,226.91,3763.0,219.9451,220.0904,219.6353,219.7031,3763.0
2020-08-31 09:40:00,226.96,227.6,226.96,227.56,15650.0,219.7515,220.3711,219.7515,220.3324,15650.0
2020-08-31 09:45:00,227.51,227.54,227.23,227.48,5981.0,220.284,220.3131,220.0129,220.255,5981.0
2020-08-31 09:50:00,227.55,227.61,227.37,227.38,1397.0,220.3227,220.3808,220.1485,220.1581,1397.0
2020-08-31 09:55:00,227.41,227.52,227.26,227.37,3477.0,220.1872,220.2937,220.0419,220.1485,3477.0
2020-08-31 10:00:00,227.44,227.56,227.34,227.43,5947.0,220.2162,220.3324,220.1194,220.2065,5947.0
2020-08-31 10:05:00,227.43,227.51,227.21,227.47,11148.0,220.2065,220.284,219.9935,220.2453,11148.0
2020-08-31 10:10:00,227.49,227.54,227.34,227.5,3125.0,220.2646,220.3131,220.1194,220.2743,3125.0
2020-08-31 10:15:00,227.5,227.66,227.31,227.65,4980.0,220.2743,220.4292,220.0904,220.4196,4980.0
2020-08-31 10:20:00,227.7,227.86,227.7,227.79,3859.0,220.468,220.6229,220.468,220.5551,3859.0
2020-08-31 10:25:00,227.72,227.76,227.41,227.55,2491.0,220.4873,220.5261,220.1872,220.3227,2491.0
2020-08-31 10:30:00,227.61,227.86,227.61,227.84,2830.0,220.3808,220.6229,220.3808,220.6035,2830.0
2020-08-31 10:35:00,227.84,227.84,227.64,227.66,2988.0,220.6035,220.6035,220.4099,220.4292,2988.0
2020-08-31 10:40:00,227.76,227.79,227.53,227.58,16647.0,220.5261,220.5551,220.3034,220.3518,16647.0
2020-08-31 10:45:00,227.64,227.99,227.55,227.99,3993.0,220.4099,220.7488,220.3227,220.7488,3993.0
2020-08-31 10:50:00,227.94,228.01,227.94,228.01,4617.0,220.7003,220.7681,220.7003,220.7681,4617.0
2020-08-31 10:55:00,228.05,228.17,228.03,228.1,3483.0,220.8069,220.923,220.7875,220.8553,3483.0
2020-08-31 11:00:00,228.16,228.26,228.13,228.26,1692.0,220.9134,221.0102,220.8843,221.0102,1692.0
2020-08-31 11:05:00,228.19,228.38,228.16,228.19,3639.0,220.9424,221.1264,220.9134,220.9424,3639.0
2020-08-31 11:10:00,228.22,228.36,228.05,228.08,45291.0,220.9715,221.107,220.8069,220.8359,45291.0
2020-08-31 11:15:00,228.11,228.22,228.0,228.0,3938.0,220.8649,220.9715,220.7584,220.7584,3938.0
2020-08-31 11:20:00,227.96,227.96,227.42,227.56,23807.0,220.7197,220.7197,220.1969,220.3324,23807.0
2020-08-31 11:25:00,227.47,227.47,226.99,227.4,4150.0,220.2453,220.2453,219.7805,220.1775,4150.0
2020-08-31 11:30:00,227.37,227.37,227.0,227.27,3502.0,220.1485,220.1485,219.7902,220.0516,3502.0
2020-08-31 11:35:00,227.26,227.61,227.26,227.6,4834.0,220.0419,220.3808,220.0419,220.3711,4834.0
2020-08-31 11:40:00,227.64,227.82,227.64,227.79,5226.0,220.4099,220.5842,220.4099,220.5551,5226.0
2020-08-31 11:45:00,227.86,227.99,227.85,227.9,5519.0,220.6229,220.7488,220.6132,220.6616,5519.0
2020-08-31 11:50:00,227.83,228.03,227.83,228.02,4177.0,220.5938,220.7875,220.5938,220.7778,4177.0
2020-08-31 11:55:00,228.02,228.05,227.74,227.76,28237.0,220.7778,220.8069,220.5067,220.5261,28237.0
2020-08-31 12:00:00,227.83,228.04,227.68,228.04,6646.0,220.5938,220.7972,220.4486,220.7972,6646.0
2020-08-31 12:05:00,227.96,228.23,227.96,228.11,6072.0,220.7197,220.9811,220.7197,220.8649,6072.0
2020-08-31 12:10:00,228.17,228.23,228.06,228.1,15647.0,220.923,220.9811,220.8165,220.8553,15647.0
2020-08-31 12:15:00,228.12,228.34,228.1,228.26,9537.0,220.8746,221.0876,220.8553,221.0102,9537.0
2020-08-31 12:20:00,228.34,228.34,228.13,228.15,4943.0,221.0876,221.0876,220.8843,220.9037,4943.0
2020-08-31 12:25:00,228.17,228.21,227.96,228.21,8847.0,220.923,220.9618,220.7197,220.9618,8847.0
2020-08-31 12:30:00,228.2,228.23,228.11,228.2,1356.0,220.9521,220.9811,220.8649,220.9521,1356.0
2020-08-31 12:35:00,228.24,228.26,228.07,228.09,11243.0,220.9908,221.0102,220.8262,220.8456,11243.0
2020-08-31 12:40:00,228.09,228.13,227.98,228.02,6873.0,220.8456,220.8843,220.7391,220.7778,6873.0
2020-08-31 12:45:00,228.1,228.28,228.1,228.16,5512.0,220.8553,221.0295,220.8553,220.9134,5512.0
2020-08-31 12:50:00,228.22,228.42,228.22,228.3,3192.0,220.9715,221.1651,220.9715,221.0489,3192.0
2020-08-31 12:55:00,228.27,228.45,228.27,228.43,4141.0,221.0199,221.1941,221.0199,221.1748,4141.0
2020-08-31 13:00:00,228.39,228.43,228.35,228.42,1964.0,221.1361,221.1748,221.0973,221.1651,1964.0
2020-08-31 13:05:00,228.46,228.54,228.46,228.47,6060.0,221.2038,221.2813,221.2038,221.2135,6060.0
2020-08-31 13:10:00,228.48,228.5,228.38,228.5,2755.0,221.2232,221.2426,221.1264,221.2426,2755.0
2020-08-31 13:15:00,228.55,228.63,228.55,228.62,908.0,221.291,221.3684,221.291,221.3588,908.0
2020-08-31 13:20:00,228.66,228.75,228.62,228.74,9935.0,221.3975,221.4846,221.3588,221.4749,9935.0
2020-08-31 13:25:00,228.75,228.75,228.56,228.63,1702.0,221.4846,221.4846,221.3007,221.3684,1702.0
2020-08-31 13:30:00,228.67,228.86,228.66,228.81,10841.0,221.4072,221.5911,221.3975,221.5427,10841.0
2020-08-31 13:35:00,228.75,228.78,228.62,228.68,4693.0,221.4846,221.5137,221.3588,221.4168,4693.0
2020-08-31 13:40:00,228.67,228.85,228.64,228.84,2109.0,221.4072,221.5814,221.3781,221.5718,2109.0
2020-08-31 13:45:00,228.86,229.02,228.84,229.02,7131.0,221.5911,221.746,221.5718,221.746,7131.0
2020-08-31 13:50:00,228.96,229.02,228.86,228.92,5176.0,221.688,221.746,221.5911,221.6492,5176.0
2020-08-31 13:55:00,228.86,228.88,228.8,228.84,1548.0,221.5911,221.6105,221.533,221.5718,1548.0
2020-08-31 14:00:00,228.8,228.8,228.69,228.76,5301.0,221.533,221.533,221.4265,221.4943,5301.0
2020-08-31 14:05:00,228.74,228.74,228.57,228.66,21420.0,221.4749,221.4749,221.3103,221.3975,21420.0
2020-08-31 14:10:00,228.69,228.86,228.69,228.77,3288.0,221.4265,221.5911,221.4265,221.504,3288.0
2020-08-31 14:15:00,228.75,228.84,228.73,228.73,4605.0,221.4846,221.5718,221.4653,221.4653,4605.0
2020-08-31 14:20:00,228.67,228.86,228.67,228.86,7441.0,221.4072,221.5911,221.4072,221.5911,7441.0
2020-08-31 14:25:00,228.88,228.89,228.75,228.75,10652.0,221.6105,221.6202,221.4846,221.4846,10652.0
2020-08-31 14:30:00,228.77,228.78,228.54,228.58,2863.0,221.504,221.5137,221.2813,221.32,2863.0
2020-08-31 14:35:00,228.57,228.65,228.52,228.62,3043.0,221.3103,221.3878,221.2619,221.3588,3043.0
2020-08-31 14:40:00,228.66,228.83,228.63,228.83,46887.0,221.3975,221.5621,221.3684,221.5621,46887.0
2020-08-31 14:45:00,228.84,228.94,228.82,228.86,4526.0,221.5718,221.6686,221.5524,221.5911,4526.0
2020-08-31 14:50:00,228.91,229.03,228.88,228.98,3578.0,221.6395,221.7557,221.6105,221.7073,3578.0
2020-08-31 14:55:00,229.02,229.09,229.01,229.06,2170.0,221.746,221.8138,221.7364,221.7848,2170.0
2020-08-31 15:00:00,229.1,229.1,228.66,228.68,8582.0,221.8235,221.8235,221.3975,221.4168,8582.0
2020-08-31 15:05:00,228.7,228.97,228.64,228.94,388897.0,221.4362,221.6976,221.3781,221.6686,388897.0
2020-08-31 15:10:00,228.96,228.96,228.8,228.83,8076.0,221.688,221.688,221.533,221.5621,8076.0
2020-08-31 15:15:00,228.82,228.82,228.51,228.51,18668.0,221.5524,221.5524,221.2522,221.2522,18668.0
2020-08-31 15:20:00,228.5,228.59,228.28,228.4,11364.0,221.2426,221.3297,221.0295,221.1457,11364.0
2020-08-31 15:25:00,228.35,228.75,228.29,228.71,9200.0,221.0973,221.4846,221.0392,221.4459,9200.0
2020-08-31 15:30:00,228.7,228.76,228.62,228.64,8855.0,221.4362,221.4943,221.3588,221.3781,8855.0
2020-08-31 15:35:00,228.72,228.9,228.67,228.83,33361.0,221.4556,221.6299,221.4072,221.5621,33361.0
2020-08-31 15:40:00,228.85,228.88,228.66,228.83,13383.0,221.5814,221.6105,221.3975,221.5621,13383.0
2020-08-31 15:45:00,228.81,229.28,228.81,229.2,25989.0,221.5427,221.9978,221.5427,221.9203,25989.0
2020-08-31 15:50:00,229.17,229.25,228.67,228.67,20295.0,221.8913,221.9687,221.4072,221.4072,20295.0
2020-08-31 15:55:00,228.62,228.76,227.94,227.96,151250.0,221.3588,221.4943,220.7003,220.7197,151250.0
2020-09-01 09:30:00,229.51,229.6,228.73,229.06,36539.0,222.2205,222.3076,221.4653,221.7848,36539.0
2020-09-01 09:35:00,228.79,229.56,228.71,229.3,14642.0,221.5234,222.2689,221.4459,222.0172,14642.0
2020-09-01 09:40:00,229.4,229.8,229.4,229.52,7539.0,222.114,222.5013,222.114,222.2302,7539.0
2020-09-01 09:45:00,229.76,229.94,229.64,229.7,4009.0,222.4625,222.6368,222.3464,222.4044,4009.0
2020-09-01 09:50:00,229.64,230.03,229.58,229.94,6178.0,222.3464,222.724,222.2883,222.6368,6178.0
2020-09-01 09:55:00,230.0,230.13,229.89,230.0,5129.0,222.6949,222.8208,222.5884,222.6949,5129.0
2020-09-01 10:00:00,230.05,230.57,229.96,230.44,8245.0,222.7433,223.2468,222.6562,223.1209,8245.0
2020-09-01 10:05:00,230.45,230.58,230.13,230.24,19104.0,223.1306,223.2565,222.8208,222.9273,19104.0
2020-09-01 10:10:00,230.2,230.4,229.91,229.92,7114.0,222.8886,223.0822,222.6078,222.6175,7114.0
2020-09-01 10:15:00,229.94,230.29,229.78,230.29,9061.0,222.6368,222.9757,222.4819,222.9757,9061.0
2020-09-01 10:20:00,230.31,230.56,230.27,230.56,4985.0,222.9951,223.2371,222.9563,223.2371,4985.0
2020-09-01 10:25:00,230.5,230.89,230.43,230.89,16163.0,223.179,223.5567,223.1113,223.5567,16163.0
2020-09-01 10:30:00,230.89,230.9,230.54,230.6,4588.0,223.5567,223.5663,223.2178,223.2759,4588.0
2020-09-01 10:35:00,230.63,230.65,230.34,230.52,16390.0,223.3049,223.3243,223.0241,223.1984,16390.0
2020-09-01 10:40:00,230.54,230.57,230.19,230.28,5546.0,223.2178,223.2468,222.8789,222.966,5546.0
2020-09-01 10:45:00,230.19,230.63,230.19,230.41,22751.0,222.8789,223.3049,222.8789,223.0919,22751.0
2020-09-01 10:50:00,230.38,230.56,230.23,230.25,1714.0,223.0629,223.2371,222.9176,222.937,1714.0
2020-09-01 10:55:00,230.27,230.43,230.0,230.04,4937.0,222.9563,223.1113,222.6949,222.7336,4937.0
2020-09-01 11:00:00,230.19,230.22,230.07,230.22,489.0,222.8789,222.9079,222.7627,222.9079,489.0
2020-09-01 11:05:00,230.1,230.23,230.04,230.2,4153.0,222.7917,222.9176,222.7336,222.8886,4153.0
2020-09-01 11:10:00,230.15,230.45,230.13,230.42,9192.0,222.8402,223.1306,222.8208,223.1016,9192.0
2020-09-01 11:15:00,230.44,230.45,230.27,230.34,8645.0,223.1209,223.1306,222.9563,223.0241,8645.0
2020-09-01 11:20:00,230.17,230.19,229.77,229.85,15061.0,222.8595,222.8789,222.4722,222.5497,15061.0
2020-09-01 11:25:00,229.88,230.16,229.78,230.11,5471.0,222.5787,222.8498,222.4819,222.8014,5471.0
2020-09-01 11:30:00,230.16,230.22,229.92,230.05,5285.0,222.8498,222.9079,222.6175,222.7433,5285.0
2020-09-01 11:35:00,230.07,230.2,230.06,230.16,9384.0,222.7627,222.8886,222.753,222.8498,9384.0
2020-09-01 11:40:00,230.14,230.22,229.79,230.13,8462.0,222.8305,222.9079,222.4916,222.8208,8462.0
2020-09-01 11:45:00,230.06,230.06,229.88,230.01,9282.0,222.753,222.753,222.5787,222.7046,9282.0
2020-09-01 11:50:00,230.09,230.23,229.94,229.94,5508.0,222.7821,222.9176,222.6368,222.6368,5508.0
2020-09-01 11:55:00,229.93,230.0,229.89,229.89,6860.0,222.6271,222.6949,222.5884,222.5884,6860.0
2020-09-01 12:00:00,230.0,230.19,229.98,230.15,18852.0,222.6949,222.8789,222.6756,222.8402,18852.0
2020-09-01 12:05:00,230.17,230.37,230.17,230.33,12999.0,222.8595,223.0532,222.8595,223.0144,12999.0
2020-09-01 12:10:00,230.34,230.6,230.29,230.5,24758.0,223.0241,223.2759,222.9757,223.179,24758.0
2020-09-01 12:15:00,230.53,230.55,230.44,230.53,5143.0,223.2081,223.2275,223.1209,223.2081,5143.0
2020-09-01 12:20:00,230.54,230.55,230.28,230.29,41984.0,223.2178,223.2275,222.966,222.9757,41984.0
2020-09-01 12:25:00,230.3,230.44,230.25,230.36,30317.0,222.9854,223.1209,222.937,223.0435,30317.0
2020-09-01 12:30:00,230.38,230.5,230.34,230.46,26228.0,223.0629,223.179,223.0241,223.1403,26228.0
2020-09-01 12:35:00,230.47,230.53,230.36,230.37,25465.0,223.15,223.2081,223.0435,223.0532,25465.0
2020-09-01 12:40:00,230.35,230.4,230.17,230.31,45109.0,223.0338,223.0822,222.8595,222.9951,45109.0
2020-09-01 12:45:00,230.4,230.48,230.31,230.35,9335.0,223.0822,223.1597,222.9951,223.0338,9335.0
2020-09-01 12:50:00,230.33,230.52,230.31,230.49,11792.0,223.0144,223.1984,222.9951,223.1694,11792.0
2020-09-01 12:55:00,230.49,230.53,230.44,230.51,24641.0,223.1694,223.2081,223.1209,223.1887,24641.0
2020-09-01 13:00:00,230.46,230.46,230.28,230.29,3989.0,223.1403,223.1403,222.966,222.9757,3989.0
2020-09-01 13:05:00,230.31,230.4,230.3,230.37,6130.0,222.9951,223.0822,222.9854,223.0532,6130.0
2020-09-01 13:10:00,230.36,230.38,230.23,230.33,3446.0,223.0435,223.0629,222.9176,223.0144,3446.0
2020-09-01 13:15:00,230.34,230.5,230.34,230.5,6249.0,223.0241,223.179,223.0241,223.179,6249.0
2020-09-01 13:20:00,230.48,230.57,230.38,230.57,33658.0,223.1597,223.2468,223.0629,223.2468,33658.0
2020-09-01 13:25:00,230.59,230.68,230.49,230.61,14017.0,223.2662,223.3533,223.1694,223.2855,14017.0
2020-09-01 13:30:00,230.61,230.67,230.56,230.59,8864.0,223.2855,223.3436,223.2371,223.2662,8864.0
2020-09-01 13:35:00,230.6,230.81,230.58,230.8,13138.0,223.2759,223.4792,223.2565,223.4695,13138.0
2020-09-01 13:40:00,230.91,231.1,230.91,231.06,18260.0,223.576,223.76,223.576,223.7213,18260.0
2020-09-01 13:45:00,231.08,231.08,230.88,230.93,3967.0,223.7406,223.7406,223.547,223.5954,3967.0
2020-09-01 13:50:00,230.92,230.92,230.77,230.84,13262.0,223.5857,223.5857,223.4405,223.5082,13262.0
2020-09-01 13:55:00,230.87,230.95,230.82,230.82,8237.0,223.5373,223.6147,223.4889,223.4889,8237.0
2020-09-01 14:00:00,230.83,230.85,230.63,230.65,13288.0,223.4986,223.5179,223.3049,223.3243,13288.0
2020-09-01 14:05:00,230.71,230.84,230.69,230.78,29489.0,223.3824,223.5082,223.363,223.4501,29489.0
2020-09-01 14:10:00,230.75,230.96,230.74,230.95,20522.0,223.4211,223.6244,223.4114,223.6147,20522.0
2020-09-01 14:15:00,230.95,231.02,230.89,231.02,59863.0,223.6147,223.6825,223.5567,223.6825,59863.0
2020-09-01 14:20:00,231.04,231.08,230.98,231.06,6753.0,223.7019,223.7406,223.6438,223.7213,6753.0
2020-09-01 14:25:00,231.05,231.1,230.92,231.06,7918.0,223.7116,223.76,223.5857,223.7213,7918.0
2020-09-01 14:30:00,231.06,231.12,231.01,231.06,5874.0,223.7213,223.7793,223.6728,223.7213,5874.0
2020-09-01 14:35:00,231.03,231.06,230.95,230.99,9601.0,223.6922,223.7213,223.6147,223.6535,9601.0
2020-09-01 14:40:00,231.0,231.04,230.87,230.95,5985.0,223.6632,223.7019,223.5373,223.6147,5985.0
2020-09-01 14:45:00,230.85,230.92,230.72,230.89,4898.0,223.5179,223.5857,223.3921,223.5567,4898.0
2020-09-01 14:50:00,230.91,231.05,230.86,231.05,14053.0,223.576,223.7116,223.5276,223.7116,14053.0
2020-09-01 14:55:00,231.07,231.17,231.0,231.08,10315.0,223.7309,223.8278,223.6632,223.7406,10315.0
2020-09-01 15:00:00,231.08,231.11,230.99,231.06,13415.0,223.7406,223.7697,223.6535,223.7213,13415.0
2020-09-01 15:05:00,231.02,231.18,231.01,231.17,6467.0,223.6825,223.8374,223.6728,223.8278,6467.0
2020-09-01 15:10:00,231.13,231.16,230.88,230.88,11302.0,223.789,223.8181,223.547,223.547,11302.0
2020-09-01 15:15:00,230.89,231.03,230.89,230.99,22848.0,223.5567,223.6922,223.5567,223.6535,22848.0
2020-09-01 15:20:00,230.98,231.07,230.97,231.07,19281.0,223.6438,223.7309,223.6341,223.7309,19281.0
2020-09-01 15:25:00,231.06,231.16,230.79,230.84,32652.0,223.7213,223.8181,223.4598,223.5082,32652.0
2020-09-01 15:30:00,230.84,230.89,230.67,230.71,23880.0,223.5082,223.5567,223.3436,223.3824,23880.0
2020-09-01 15:35:00,230.71,230.9,230.69,230.85,41888.0,223.3824,223.5663,223.363,223.5179,41888.0
2020-09-01 15:40:00,230.84,231.14,230.8,231.14,22588.0,223.5082,223.7987,223.4695,223.7987,22588.0
2020-09-01 15:45:00,231.13,231.14,230.9,230.9,19508.0,223.789,223.7987,223.5663,223.5663,19508.0
2020-09-01 15:50:00,230.82,231.01,230.69,230.92,51006.0,223.4889,223.6728,223.363,223.5857,51006.0
2020-09-01 15:55:00,230.97,231.55,230.9,231.49,305777.0,223.6341,224.1957,223.5663,224.1376,305777.0
2020-09-02 09:30:00,233.46,233.46,232.63,232.67,41495.0,226.045,226.045,225.2414,225.2801,41495.0
2020-09-02 09:35:00,232.63,232.8,232.33,232.42,23512.0,225.2414,225.406,224.9509,225.0381,23512.0
2020-09-02 09:40:00,232.44,233.08,232.33,233.05,11288.0,225.0574,225.6771,224.9509,225.648,11288.0
2020-09-02 09:45:00,232.98,232.98,232.49,232.5,15012.0,225.5803,225.5803,225.1058,225.1155,15012.0
2020-09-02 09:50:00,232.54,232.54,231.55,231.75,14850.0,225.1542,225.1542,224.1957,224.3893,14850.0
2020-09-02 09:55:00,231.79,231.83,230.42,230.68,11166.0,224.4281,224.4668,223.1016,223.3533,11166.0
2020-09-02 10:00:00,230.38,231.41,230.37,231.41,6592.0,223.0629,224.0601,223.0532,224.0601,6592.0
2020-09-02 10:05:00,231.58,231.58,230.57,230.87,7622.0,224.2247,224.2247,223.2468,223.5373,7622.0
2020-09-02 10:10:00,230.8,231.46,230.63,231.44,13278.0,223.4695,224.1085,223.3049,224.0892,13278.0
2020-09-02 10:15:00,231.38,231.93,231.29,231.87,11880.0,224.0311,224.5636,223.9439,224.5055,11880.0
2020-09-02 10:20:00,231.82,232.22,231.72,232.0,12886.0,224.4571,224.8444,224.3603,224.6314,12886.0
2020-09-02 10:25:00,231.98,232.27,231.72,232.25,18827.0,224.612,224.8928,224.3603,224.8735,18827.0
2020-09-02 10:30:00,232.27,232.39,232.01,232.33,9589.0,224.8928,225.009,224.6411,224.9509,9589.0
2020-09-02 10:35:00,232.25,232.25,231.49,231.57,19582.0,224.8735,224.8735,224.1376,224.2151,19582.0
2020-09-02 10:40:00,231.58,231.68,231.33,231.57,21451.0,224.2247,224.3216,223.9827,224.2151,21451.0
2020-09-02 10:45:00,231.59,231.95,231.41,231.92,14996.0,224.2344,224.583,224.0601,224.5539,14996.0
2020-09-02 10:50:00,231.86,232.17,231.86,232.06,14634.0,224.4958,224.796,224.4958,224.6895,14634.0
2020-09-02 10:55:00,232.04,232.1,231.76,231.83,13916.0,224.6701,224.7282,224.399,224.4668,13916.0
2020-09-02 11:00:00,231.85,231.95,231.55,231.69,37535.0,224.4862,224.583,224.1957,224.3312,37535.0
2020-09-02 11:05:00,231.74,231.74,230.95,231.13,6947.0,224.3797,224.3797,223.6147,223.789,6947.0
2020-09-02 11:10:00,231.06,231.44,231.06,231.41,7462.0,223.7213,224.0892,223.7213,224.0601,7462.0
2020-09-02 11:15:00,231.35,231.35,230.79,231.08,10351.0,224.002,224.002,223.4598,223.7406,10351.0
2020-09-02 11:20:00,231.14,231.35,230.86,230.86,11601.0,223.7987,224.002,223.5276,223.5276,11601.0
2020-09-02 11:25:00,230.95,231.05,230.52,230.97,14606.0,223.6147,223.7116,223.1984,223.6341,14606.0
2020-09-02 11:30:00,231.01,231.33,230.92,230.92,10331.0,223.6728,223.9827,223.5857,223.5857,10331.0
2020-09-02 11:35:00,230.97,230.97,229.67,229.67,17958.0,223.6341,223.6341,222.3754,222.3754,17958.0
2020-09-02 11:40:00,229.65,230.33,229.6,230.29,19702.0,222.356,223.0144,222.3076,222.9757,19702.0
2020-09-02 11:45:00,230.21,230.61,230.21,230.56,6887.0,222.8983,223.2855,222.8983,223.2371,6887.0
2020-09-02 11:50:00,230.46,230.64,230.36,230.53,31355.0,223.1403,223.3146,223.0435,223.2081,31355.0
2020-09-02 11:55:00,230.55,231.02,230.42,230.98,17432.0,223.2275,223.6825,223.1016,223.6438,17432.0
2020-09-02 12:00:00,230.94,231.23,230.79,231.19,16422.0,223.6051,223.8859,223.4598,223.8471,16422.0
2020-09-02 12:05:00,231.21,231.48,231.18,231.39,11899.0,223.8665,224.1279,223.8374,224.0408,11899.0
2020-09-02 12:10:00,231.44,231.6,231.35,231.47,7506.0,224.0892,224.2441,224.002,224.1182,7506.0
2020-09-02 12:15:00,231.67,231.89,231.67,231.85,11083.0,224.3119,224.5249,224.3119,224.4862,11083.0
2020-09-02 12:20:00,231.97,232.07,231.83,232.02,49685.0,224.6024,224.6992,224.4668,224.6508,49685.0
2020-09-02 12:25:00,232.02,232.02,231.75,231.91,27771.0,224.6508,224.6508,224.3893,224.5443,27771.0
2020-09-02 12:30:00,231.95,232.06,231.95,232.03,6332.0,224.583,224.6895,224.583,224.6604,6332.0
2020-09-02 12:35:00,232.05,232.24,232.01,232.18,16443.0,224.6798,224.8638,224.6411,224.8057,16443.0
2020-09-02 12:40:00,232.1,232.21,232.06,232.2,3828.0,224.7282,224.8347,224.6895,224.825,3828.0
2020-09-02 12:45:00,232.2,232.35,232.06,232.08,6162.0,224.825,224.9703,224.6895,224.7089,6162.0
2020-09-02 12:50:00,232.14,232.26,232.07,232.21,7881.0,224.767,224.8831,224.6992,224.8347,7881.0
2020-09-02 12:55:00,232.2,232.35,232.15,232.27,6400.0,224.825,224.9703,224.7766,224.8928,6400.0
2020-09-02 13:00:00,232.26,232.33,232.07,232.07,3962.0,224.8831,224.9509,224.6992,224.6992,3962.0
2020-09-02 13:05:00,232.16,232.39,232.16,232.34,13826.0,224.7863,225.009,224.7863,224.9606,13826.0
2020-09-02 13:10:00,232.34,232.86,232.29,232.79,37152.0,224.9606,225.4641,224.9122,225.3963,37152.0
2020-09-02 13:15:00,232.8,232.96,232.76,232.9,10647.0,225.406,225.5609,225.3673,225.5028,10647.0
2020-09-02 13:20:00,232.89,233.18,232.81,233.15,15258.0,225.4931,225.7739,225.4157,225.7449,15258.0
2020-09-02 13:25:00,233.15,233.22,233.06,233.17,5605.0,225.7449,225.8126,225.6577,225.7642,5605.0
2020-09-02 13:30:00,233.21,233.39,233.13,233.35,7648.0,225.803,225.9772,225.7255,225.9385,7648.0
2020-09-02 13:35:00,233.37,233.4,233.17,233.34,16938.0,225.9579,225.9869,225.7642,225.9288,16938.0
2020-09-02 13:40:00,233.32,233.32,233.09,233.27,6525.0,225.9095,225.9095,225.6868,225.8611,6525.0
2020-09-02 13:45:00,233.31,233.31,233.01,233.01,6271.0,225.8998,225.8998,225.6093,225.6093,6271.0
2020-09-02 13:50:00,233.11,233.11,232.88,232.92,3335.0,225.7061,225.7061,225.4834,225.5222,3335.0
2020-09-02 13:55:00,232.98,233.16,232.94,232.98,7768.0,225.5803,225.7546,225.5415,225.5803,7768.0
2020-09-02 14:00:00,232.93,232.93,232.48,232.76,3749.0,225.5319,225.5319,225.0962,225.3673,3749.0
2020-09-02 14:05:00,232.88,232.98,232.77,232.98,28271.0,225.4834,225.5803,225.3769,225.5803,28271.0
2020-09-02 14:10:00,232.97,233.08,232.67,232.77,7930.0,225.5706,225.6771,225.2801,225.3769,7930.0
2020-09-02 14:15:00,232.86,233.09,232.84,232.96,6665.0,225.4641,225.6868,225.4447,225.5609,6665.0
2020-09-02 14:20:00,233.06,233.18,232.97,233.15,10985.0,225.6577,225.7739,225.5706,225.7449,10985.0
2020-09-02 14:25:00,233.12,233.2,233.05,233.07,24623.0,225.7158,225.7933,225.648,225.6674,24623.0
2020-09-02 14:30:00,233.08,233.28,233.03,233.28,6640.0,225.6771,225.8707,225.6287,225.8707,6640.0
2020-09-02 14:35:00,233.21,233.28,233.08,233.14,15583.0,225.803,225.8707,225.6771,225.7352,15583.0
2020-09-02 14:40:00,233.16,233.24,233.08,233.14,2880.0,225.7546,225.832,225.6771,225.7352,2880.0
2020-09-02 14:45:00,233.2,233.37,233.1,233.35,4370.0,225.7933,225.9579,225.6965,225.9385,4370.0
2020-09-02 14:50:00,233.37,233.45,233.09,233.18,12300.0,225.9579,226.0353,225.6868,225.7739,12300.0
2020-09-02 14:55:00,233.12,233.21,233.06,233.06,11435.0,225.7158,225.803,225.6577,225.6577,11435.0
2020-09-02 15:00:00,233.14,233.29,233.05,233.23,9893.0,225.7352,225.8804,225.648,225.8223,9893.0
2020-09-02 15:05:00,233.23,233.32,233.11,233.29,10517.0,225.8223,225.9095,225.7061,225.8804,10517.0
2020-09-02 15:10:00,233.32,233.76,233.3,233.76,11621.0,225.9095,226.3355,225.8901,226.3355,11621.0
2020-09-02 15:15:00,233.78,233.88,233.64,233.79,6073.0,226.3549,226.4517,226.2193,226.3645,6073.0
2020-09-02 15:20:00,233.88,233.94,233.74,233.87,7893.0,226.4517,226.5098,226.3161,226.442,7893.0
2020-09-02 15:25:00,233.9,233.9,233.61,233.62,6860.0,226.4711,226.4711,226.1903,226.1999,6860.0
2020-09-02 15:30:00,233.65,233.75,233.39,233.63,20371.0,226.229,226.3258,225.9772,226.2096,20371.0
2020-09-02 15:35:00,233.62,233.87,233.56,233.79,13086.0,226.1999,226.442,226.1419,226.3645,13086.0
2020-09-02 15:40:00,233.77,234.09,233.77,234.05,39244.0,226.3452,226.655,226.3452,226.6163,39244.0
2020-09-02 15:45:00,234.02,234.23,233.97,234.23,23961.0,226.5872,226.7906,226.5388,226.7906,23961.0
2020-09-02 15:50:00,234.22,234.27,233.87,234.27,42806.0,226.7809,226.8293,226.442,226.8293,42806.0
2020-09-02 15:55:00,234.24,234.24,233.82,233.82,206039.0,226.8003,226.8003,226.3936,226.3936,206039.0
2020-09-03 09:30:00,230.98,230.98,230.0,230.01,76609.0,223.6438,223.6438,222.6949,222.7046,76609.0
2020-09-03 09:35:00,230.03,230.39,229.73,230.38,19287.0,222.724,223.0725,222.4335,223.0629,19287.0
2020-09-03 09:40:00,230.22,230.22,229.05,229.36,15535.0,222.9079,222.9079,221.7751,222.0752,15535.0
2020-09-03 09:45:00,229.28,229.83,229.02,229.73,17584.0,221.9978,222.5303,221.746,222.4335,17584.0
2020-09-03 09:50:00,229.37,229.74,229.11,229.11,8836.0,222.0849,222.4432,221.8332,221.8332,8836.0
2020-09-03 09:55:00,229.19,229.61,229.19,229.41,12085.0,221.9106,222.3173,221.9106,222.1237,12085.0
2020-09-03 10:00:00,229.65,230.04,229.65,229.93,10153.0,222.356,222.7336,222.356,222.6271,10153.0
2020-09-03 10:05:00,229.73,229.88,229.16,229.16,6016.0,222.4335,222.5787,221.8816,221.8816,6016.0
2020-09-03 10:10:00,229.17,229.35,228.79,229.08,12180.0,221.8913,222.0656,221.5234,221.8041,12180.0
2020-09-03 10:15:00,229.05,229.09,227.92,228.02,21040.0,221.7751,221.8138,220.681,220.7778,21040.0
2020-09-03 10:20:00,228.06,228.11,226.92,227.14,26834.0,220.8165,220.8649,219.7127,219.9258,26834.0
2020-09-03 10:25:00,227.29,227.76,227.15,227.15,6091.0,220.071,220.5261,219.9354,219.9354,6091.0
2020-09-03 10:30:00,227.43,227.67,226.95,227.26,6690.0,220.2065,220.4389,219.7418,220.0419,6690.0
2020-09-03 10:35:00,227.15,227.47,226.17,226.28,37463.0,219.9354,220.2453,218.9866,219.0931,37463.0
2020-09-03 10:40:00,226.6,226.78,226.33,226.33,13949.0,219.4029,219.5772,219.1415,219.1415,13949.0
2020-09-03 10:45:00,226.07,226.19,224.75,224.94,13466.0,218.8897,219.0059,217.6117,217.7956,13466.0
2020-09-03 10:50:00,225.03,226.36,225.03,226.25,21445.0,217.8828,219.1705,217.8828,219.064,21445.0
2020-09-03 10:55:00,226.07,226.36,225.64,226.3,12689.0,218.8897,219.1705,218.4734,219.1124,12689.0
2020-09-03 11:00:00,226.27,226.27,225.07,225.07,15693.0,219.0834,219.0834,217.9215,217.9215,15693.0
2020-09-03 11:05:00,225.12,225.26,224.03,224.4,27305.0,217.9699,218.1055,216.9145,217.2728,27305.0
2020-09-03 11:10:00,224.52,224.83,224.29,224.75,23784.0,217.389,217.6891,217.1663,217.6117,23784.0
2020-09-03 11:15:00,224.2,224.24,222.0,222.14,45522.0,217.0791,217.1179,214.949,215.0846,45522.0
2020-09-03 11:20:00,222.12,222.99,221.86,222.57,35861.0,215.0652,215.9076,214.8135,215.5009,35861.0
2020-09-03 11:25:00,222.67,223.74,222.58,223.63,25824.0,215.5977,216.6337,215.5106,216.5272,25824.0
2020-09-03 11:30:00,223.62,224.03,223.35,223.7,7434.0,216.5176,216.9145,216.2561,216.595,7434.0
2020-09-03 11:35:00,223.46,224.31,223.08,224.28,30977.0,216.3626,217.1856,215.9947,217.1566,30977.0
2020-09-03 11:40:00,224.31,225.08,224.28,224.72,22105.0,217.1856,217.9312,217.1566,217.5826,22105.0
2020-09-03 11:45:00,224.7,225.25,224.47,224.84,27496.0,217.5633,218.0958,217.3406,217.6988,27496.0
2020-09-03 11:50:00,224.94,225.33,224.82,225.33,69963.0,217.7956,218.1732,217.6794,218.1732,69963.0
2020-09-03 11:55:00,225.22,225.22,223.93,224.17,54919.0,218.0667,218.0667,216.8177,217.0501,54919.0
2020-09-03 12:00:00,224.21,224.34,223.53,223.9,44965.0,217.0888,217.2147,216.4304,216.7887,44965.0
2020-09-03 12:05:00,223.93,224.43,223.64,224.18,43858.0,216.8177,217.3018,216.5369,217.0598,43858.0
2020-09-03 12:10:00,224.19,224.51,224.18,224.45,31629.0,217.0695,217.3793,217.0598,217.3212,31629.0
2020-09-03 12:15:00,224.64,224.68,224.06,224.32,21204.0,217.5052,217.5439,216.9436,217.1953,21204.0
2020-09-03 12:20:00,224.16,224.21,223.72,223.72,7684.0,217.0404,217.0888,216.6144,216.6144,7684.0
2020-09-03 12:25:00,223.76,223.93,223.5,223.66,22348.0,216.6531,216.8177,216.4014,216.5563,22348.0
2020-09-03 12:30:00,223.58,223.74,222.71,222.71,25600.0,216.4788,216.6337,215.6365,215.6365,25600.0
2020-09-03 12:35:00,222.71,223.57,222.6,223.24,6729.0,215.6365,216.4691,215.53,216.1496,6729.0
2020-09-03 12:40:00,223.31,223.37,222.9,222.9,2528.0,216.2174,216.2755,215.8204,215.8204,2528.0
2020-09-03 12:45:00,222.84,223.39,222.5,222.51,37812.0,215.7623,216.2949,215.4331,215.4428,37812.0
2020-09-03 12:50:00,222.54,222.93,222.41,222.75,14946.0,215.4719,215.8495,215.346,215.6752,14946.0
2020-09-03 12:55:00,222.49,223.17,222.49,222.55,13227.0,215.4234,216.0818,215.4234,215.4815,13227.0
2020-09-03 13:00:00,222.57,222.66,221.55,221.74,10294.0,215.5009,215.588,214.5133,214.6973,10294.0
2020-09-03 13:05:00,221.99,222.73,221.91,222.54,15944.0,214.9393,215.6558,214.8619,215.4719,15944.0
2020-09-03 13:10:00,222.66,223.3,222.58,223.27,5736.0,215.588,216.2077,215.5106,216.1787,5736.0
2020-09-03 13:15:00,223.28,223.28,222.56,222.64,18176.0,216.1884,216.1884,215.4912,215.5687,18176.0
2020-09-03 13:20:00,222.79,223.12,222.43,222.98,7096.0,215.7139,216.0334,215.3654,215.8979,7096.0
2020-09-03 13:25:00,222.87,223.75,222.87,223.71,8745.0,215.7914,216.6434,215.7914,216.6047,8745.0
2020-09-03 13:30:00,223.68,223.69,222.55,222.59,35371.0,216.5757,216.5853,215.4815,215.5203,35371.0
2020-09-03 13:35:00,222.68,222.88,222.35,222.41,7464.0,215.6074,215.8011,215.2879,215.346,7464.0
2020-09-03 13:40:00,222.49,222.85,222.06,222.06,13782.0,215.4234,215.772,215.0071,215.0071,13782.0
2020-09-03 13:45:00,222.33,222.48,222.0,222.0,9339.0,215.2685,215.4138,214.949,214.949,9339.0
2020-09-03 13:50:00,221.99,222.9,221.98,222.81,21267.0,214.9393,215.8204,214.9296,215.7333,21267.0
2020-09-03 13:55:00,222.78,223.0,222.65,222.7,3264.0,215.7042,215.9172,215.5784,215.6268,3264.0
2020-09-03 14:00:00,222.67,223.01,222.45,222.94,10135.0,215.5977,215.9269,215.3847,215.8592,10135.0
2020-09-03 14:05:00,222.88,223.14,222.65,222.92,9031.0,215.8011,216.0528,215.5784,215.8398,9031.0
2020-09-03 14:10:00,222.97,223.25,222.57,222.81,12957.0,215.8882,216.1593,215.5009,215.7333,12957.0
2020-09-03 14:15:00,222.7,222.7,222.21,222.3,168518.0,215.6268,215.6268,215.1523,215.2395,168518.0
2020-09-03 14:20:00,222.61,222.62,222.22,222.26,5614.0,215.5396,215.5493,215.162,215.2008,5614.0
2020-09-03 14:25:00,222.29,222.78,222.13,222.63,8901.0,215.2298,215.7042,215.0749,215.559,8901.0
2020-09-03 14:30:00,222.56,223.29,222.56,223.07,9059.0,215.4912,216.198,215.4912,215.985,9059.0
2020-09-03 14:35:00,222.95,223.54,222.95,223.19,10804.0,215.8688,216.4401,215.8688,216.1012,10804.0
2020-09-03 14:40:00,223.24,223.24,222.58,222.76,9018.0,216.1496,216.1496,215.5106,215.6849,9018.0
2020-09-03 14:45:00,222.68,222.95,222.31,222.45,12951.0,215.6074,215.8688,215.2492,215.3847,12951.0
2020-09-03 14:50:00,222.4,222.58,222.15,222.23,10165.0,215.3363,215.5106,215.0942,215.1717,10165.0
2020-09-03 14:55:00,222.21,222.25,221.44,221.44,59074.0,215.1523,215.1911,214.4068,214.4068,59074.0
2020-09-03 15:00:00,221.51,221.86,220.84,220.96,37531.0,214.4746,214.8135,213.8259,213.942,37531.0
2020-09-03 15:05:00,220.96,221.47,220.72,221.02,30308.0,213.942,214.4358,213.7097,214.0001,30308.0
2020-09-03 15:10:00,221.04,221.6,220.81,221.6,38730.0,214.0195,214.5617,213.7968,214.5617,38730.0
2020-09-03 15:15:00,221.58,221.71,221.24,221.31,46738.0,214.5423,214.6682,214.2131,214.2809,46738.0
2020-09-03 15:20:00,221.34,221.4,220.58,220.69,26339.0,214.31,214.3681,213.5741,213.6806,26339.0
2020-09-03 15:25:00,220.68,221.09,220.46,220.47,46834.0,213.6709,214.0679,213.4579,213.4676,46834.0
2020-09-03 15:30:00,220.48,220.95,220.39,220.41,36323.0,213.4773,213.9324,213.3901,213.4095,36323.0
2020-09-03 15:35:00,220.42,221.66,220.42,221.39,63989.0,213.4192,214.6198,213.4192,214.3584,63989.0
2020-09-03 15:40:00,221.26,222.1,221.13,222.02,270370.0,214.2325,215.0458,214.1066,214.9684,270370.0
2020-09-03 15:45:00,222.04,222.18,221.24,221.26,46767.0,214.9877,215.1233,214.2131,214.2325,46767.0
2020-09-03 15:50:00,221.15,222.48,220.92,222.03,259127.0,214.126,215.4138,213.9033,214.9781,259127.0
2020-09-03 15:55:00,222.05,222.86,221.96,222.37,217850.0,214.9974,215.7817,214.9103,215.3073,217850.0
2020-09-04 09:30:00,221.42,223.47,221.0,222.97,131819.0,214.3874,216.3723,213.9808,215.8882,131819.0
2020-09-04 09:35:00,222.95,223.5,222.44,222.52,70801.0,215.8688,216.4014,215.375,215.4525,70801.0
2020-09-04 09:40:00,222.44,222.67,220.76,220.77,20767.0,215.375,215.5977,213.7484,213.7581,20767.0
2020-09-04 09:45:00,221.02,221.17,219.23,219.6,27022.0,214.0001,214.1454,212.267,212.6252,27022.0
2020-09-04 09:50:00,219.55,220.12,218.26,218.39,15475.0,212.5768,213.1287,211.3278,211.4537,15475.0
2020-09-04 09:55:00,218.21,218.58,217.62,218.15,27953.0,211.2794,211.6376,210.7081,211.2213,27953.0
2020-09-04 10:00:00,218.11,219.42,218.04,219.28,12843.0,211.1826,212.451,211.1148,212.3154,12843.0
2020-09-04 10:05:00,218.81,218.82,218.23,218.46,12670.0,211.8603,211.87,211.2987,211.5214,12670.0
2020-09-04 10:10:00,218.38,218.52,216.93,216.97,22721.0,211.444,211.5795,210.04,210.0788,22721.0
2020-09-04 10:15:00,217.08,217.31,215.54,215.54,40166.0,210.1853,210.408,208.6942,208.6942,40166.0
2020-09-04 10:20:00,215.61,216.83,215.39,215.68,44996.0,208.762,209.9432,208.549,208.8297,44996.0
2020-09-04 10:25:00,215.67,216.02,214.7,214.71,40087.0,208.8201,209.1589,207.8809,207.8905,40087.0
2020-09-04 10:30:00,214.75,215.37,214.23,214.24,12073.0,207.9293,208.5296,207.4258,207.4355,12073.0
2020-09-04 10:35:00,214.15,214.42,212.49,213.54,72159.0,207.3483,207.6098,205.7411,206.7577,72159.0
2020-09-04 10:40:00,213.4,213.45,211.0,211.19,55688.0,206.6222,206.6706,204.2984,204.4823,55688.0
2020-09-04 10:45:00,211.19,213.22,211.19,213.14,24416.0,204.4823,206.4479,204.4823,206.3704,24416.0
2020-09-04 10:50:00,213.14,213.46,212.33,213.34,22598.0,206.3704,206.6803,205.5861,206.5641,22598.0
2020-09-04 10:55:00,213.41,214.79,213.4,214.49,14520.0,206.6318,207.968,206.6222,207.6775,14520.0
2020-09-04 11:00:00,214.46,214.69,213.21,213.8,10733.0,207.6485,207.8712,206.4382,207.0095,10733.0
2020-09-04 11:05:00,213.95,214.17,213.21,213.42,32434.0,207.1547,207.3677,206.4382,206.6415,32434.0
2020-09-04 11:10:00,213.39,214.56,213.39,214.51,17203.0,206.6125,207.7453,206.6125,207.6969,17203.0
2020-09-04 11:15:00,214.57,214.57,213.61,214.17,9823.0,207.755,207.755,206.8255,207.3677,9823.0
2020-09-04 11:20:00,214.27,214.34,213.42,213.45,53753.0,207.4645,207.5323,206.6415,206.6706,53753.0
2020-09-04 11:25:00,213.46,213.5,212.48,213.3,47237.0,206.6803,206.719,205.7314,206.5253,47237.0
2020-09-04 11:30:00,213.27,214.42,213.27,214.41,16201.0,206.4963,207.6098,206.4963,207.6001,16201.0
2020-09-04 11:35:00,214.42,215.26,214.23,215.24,17087.0,207.6098,208.4231,207.4258,208.4037,17087.0
2020-09-04 11:40:00,215.26,215.35,214.2,214.2,13283.0,208.4231,208.5102,207.3967,207.3967,13283.0
2020-09-04 11:45:00,214.13,215.17,214.13,215.09,13579.0,207.329,208.3359,207.329,208.2585,13579.0
2020-09-04 11:50:00,215.21,216.45,214.97,216.4,9585.0,208.3747,209.5753,208.1423,209.5269,9585.0
2020-09-04 11:55:00,216.5,216.77,215.82,216.66,17961.0,209.6237,209.8851,208.9653,209.7786,17961.0
2020-09-04 12:00:00,216.67,217.09,216.63,216.88,18960.0,209.7883,210.195,209.7496,209.9916,18960.0
2020-09-04 12:05:00,216.83,216.96,215.87,215.97,13721.0,209.9432,210.0691,209.0137,209.1105,13721.0
2020-09-04 12:10:00,216.01,216.51,215.65,216.17,17093.0,209.1493,209.6334,208.8007,209.3042,17093.0
2020-09-04 12:15:00,216.24,216.44,215.41,215.54,34610.0,209.372,209.5656,208.5683,208.6942,34610.0
2020-09-04 12:20:00,215.71,216.6,215.71,216.6,12411.0,208.8588,209.7205,208.8588,209.7205,12411.0
2020-09-04 12:25:00,216.64,217.54,216.56,217.54,17849.0,209.7592,210.6307,209.6818,210.6307,17849.0
2020-09-04 12:30:00,217.48,218.0,217.13,217.99,13921.0,210.5726,211.0761,210.2337,211.0664,13921.0
2020-09-04 12:35:00,217.96,218.35,217.8,217.8,14701.0,211.0373,211.4149,210.8824,210.8824,14701.0
2020-09-04 12:40:00,218.05,218.09,217.5,217.52,4438.0,211.1245,211.1632,210.5919,210.6113,4438.0
2020-09-04 12:45:00,217.57,217.79,217.06,217.06,20532.0,210.6597,210.8727,210.1659,210.1659,20532.0
2020-09-04 12:50:00,217.12,217.31,216.46,217.02,16021.0,210.224,210.408,209.585,210.1272,16021.0
2020-09-04 12:55:00,216.97,217.4,216.78,217.39,9562.0,210.0788,210.4951,209.8948,210.4854,9562.0
2020-09-04 13:00:00,217.25,217.25,216.06,216.08,22088.0,210.3499,210.3499,209.1977,209.217,22088.0
2020-09-04 13:05:00,216.1,216.4,215.95,216.22,14442.0,209.2364,209.5269,209.0912,209.3526,14442.0
2020-09-04 13:10:00,216.46,216.57,216.05,216.14,6126.0,209.585,209.6915,209.188,209.2751,6126.0
2020-09-04 13:15:00,216.18,216.23,215.1,215.1,6434.0,209.3139,209.3623,208.2682,208.2682,6434.0
2020-09-04 13:20:00,215.07,215.86,215.07,215.65,7701.0,208.2391,209.004,208.2391,208.8007,7701.0
2020-09-04 13:25:00,215.65,216.13,215.53,215.62,6571.0,208.8007,209.2654,208.6845,208.7716,6571.0
2020-09-04 13:30:00,215.65,215.66,215.22,215.35,14657.0,208.8007,208.8104,208.3844,208.5102,14657.0
2020-09-04 13:35:00,215.56,216.59,215.25,216.4,15714.0,208.7136,209.7108,208.4134,209.5269,15714.0
2020-09-04 13:40:00,216.44,216.52,216.08,216.28,2968.0,209.5656,209.6431,209.217,209.4107,2968.0
2020-09-04 13:45:00,216.18,216.84,216.17,216.57,6354.0,209.3139,209.9529,209.3042,209.6915,6354.0
2020-09-04 13:50:00,216.44,216.68,215.98,216.68,3982.0,209.5656,209.798,209.1202,209.798,3982.0
2020-09-04 13:55:00,216.65,216.98,216.52,216.9,7565.0,209.7689,210.0885,209.6431,210.011,7565.0
2020-09-04 14:00:00,216.6,217.07,216.6,216.77,12562.0,209.7205,210.1756,209.7205,209.8851,12562.0
2020-09-04 14:05:00,216.71,217.02,216.35,216.72,25503.0,209.827,210.1272,209.4785,209.8367,25503.0
2020-09-04 14:10:00,216.61,216.73,216.38,216.41,3891.0,209.7302,209.8464,209.5075,209.5366,3891.0
2020-09-04 14:15:00,216.48,217.11,216.35,217.09,26348.0,209.6043,210.2143,209.4785,210.195,26348.0
2020-09-04 14:20:00,216.88,217.32,216.7,217.29,9069.0,209.9916,210.4177,209.8173,210.3886,9069.0
2020-09-04 14:25:00,217.19,217.83,217.19,217.67,7854.0,210.2918,210.9115,210.2918,210.7565,7854.0
2020-09-04 14:30:00,217.67,217.75,217.35,217.72,8071.0,210.7565,210.834,210.4467,210.8049,8071.0
2020-09-04 14:35:00,217.72,218.84,217.72,218.84,10020.0,210.8049,211.8894,210.8049,211.8894,10020.0
2020-09-04 14:40:00,218.75,219.17,218.75,218.93,7503.0,211.8022,212.2089,211.8022,211.9765,7503.0
2020-09-04 14:45:00,219.01,219.89,219.01,219.41,7809.0,212.054,212.906,212.054,212.4413,7809.0
2020-09-04 14:50:00,219.3,219.51,219.09,219.32,8586.0,212.3348,212.5381,212.1314,212.3541,8586.0
2020-09-04 14:55:00,219.38,220.39,219.38,220.24,10539.0,212.4122,213.3901,212.4122,213.2449,10539.0
2020-09-04 15:00:00,220.22,220.26,219.61,220.14,11158.0,213.2255,213.2643,212.6349,213.1481,11158.0
2020-09-04 15:05:00,220.12,220.63,219.93,220.47,11733.0,213.1287,213.6225,212.9448,213.4676,11733.0
2020-09-04 15:10:00,220.3,220.4,219.55,219.56,12980.0,213.303,213.3998,212.5768,212.5865,12980.0
2020-09-04 15:15:00,219.59,220.76,219.55,220.49,17462.0,212.6156,213.7484,212.5768,213.487,17462.0
2020-09-04 15:20:00,220.38,221.08,220.38,221.08,9316.0,213.3805,214.0582,213.3805,214.0582,9316.0
2020-09-04 15:25:00,221.1,221.39,220.53,221.1,18788.0,214.0776,214.3584,213.5257,214.0776,18788.0
2020-09-04 15:30:00,220.76,220.99,220.31,220.53,9586.0,213.7484,213.9711,213.3127,213.5257,9586.0
2020-09-04 15:35:00,220.55,220.7,219.32,219.76,18419.0,213.5451,213.6903,212.3541,212.7802,18419.0
2020-09-04 15:40:00,219.76,219.91,219.3,219.48,23053.0,212.7802,212.9254,212.3348,212.509,23053.0
2020-09-04 15:45:00,219.42,220.17,219.18,219.18,37902.0,212.451,213.1771,212.2186,212.2186,37902.0
2020-09-04 15:50:00,219.14,219.74,219.12,219.56,26341.0,212.1798,212.7608,212.1605,212.5865,26341.0
2020-09-04 15:55:00,219.49,219.64,218.97,219.03,60944.0,212.5187,212.664,212.0152,212.0733,60944.0
2020-09-08 09:30:00,212.15,212.89,211.49,212.71,67797.0,205.4119,206.1284,204.7728,205.9541,67797.0
2020-09-08 09:35:00,212.76,213.72,212.5,213.22,18132.0,206.0025,206.932,205.7507,206.4479,18132.0
2020-09-08 09:40:00,212.82,212.82,211.1,211.54,13620.0,206.0606,206.0606,204.3952,204.8212,13620.0
2020-09-08 09:45:00,211.48,212.86,211.48,211.99,15044.0,204.7631,206.0993,204.7631,205.2569,15044.0
2020-09-08 09:50:00,211.92,213.18,211.92,213.03,7486.0,205.1892,206.4091,205.1892,206.2639,7486.0
2020-09-08 09:55:00,212.97,214.18,212.96,214.14,6696.0,206.2058,207.3774,206.1961,207.3387,6696.0
2020-09-08 10:00:00,214.24,214.28,213.39,213.52,11055.0,207.4355,207.4742,206.6125,206.7383,11055.0
2020-09-08 10:05:00,213.53,214.44,213.12,214.37,8319.0,206.748,207.6291,206.351,207.5613,8319.0
2020-09-08 10:10:00,214.53,215.15,214.3,215.09,11268.0,207.7163,208.3166,207.4936,208.2585,11268.0
2020-09-08 10:15:00,215.15,215.35,214.82,215.22,5899.0,208.3166,208.5102,207.9971,208.3844,5899.0
2020-09-08 10:20:00,215.07,215.33,214.45,215.28,10114.0,208.2391,208.4909,207.6388,208.4424,10114.0
2020-09-08 10:25:00,215.53,215.77,215.37,215.45,14626.0,208.6845,208.9169,208.5296,208.607,14626.0
2020-09-08 10:30:00,215.42,215.85,214.5,214.92,9768.0,208.578,208.9943,207.6872,208.0939,9768.0
2020-09-08 10:35:00,214.95,215.26,214.48,215.26,22237.0,208.1229,208.4231,207.6679,208.4231,22237.0
2020-09-08 10:40:00,215.24,215.29,213.99,214.53,5575.0,208.4037,208.4521,207.1934,207.7163,5575.0
2020-09-08 10:45:00,214.54,214.54,213.65,213.65,50600.0,207.7259,207.7259,206.8642,206.8642,50600.0
2020-09-08 10:50:00,213.5,214.58,213.5,214.05,5634.0,206.719,207.7647,206.719,207.2515,5634.0
2020-09-08 10:55:00,213.9,214.66,213.9,214.38,12625.0,207.1063,207.8421,207.1063,207.571,12625.0
2020-09-08 11:00:00,214.21,214.65,213.68,214.02,10431.0,207.4064,207.8325,206.8933,207.2225,10431.0
2020-09-08 11:05:00,214.12,214.38,213.75,214.04,4863.0,207.3193,207.571,206.961,207.2418,4863.0
2020-09-08 11:10:00,214.54,214.98,214.47,214.61,5499.0,207.7259,208.152,207.6582,207.7937,5499.0
2020-09-08 11:15:00,214.75,215.11,214.67,215.1,8082.0,207.9293,208.2778,207.8518,208.2682,8082.0
2020-09-08 11:20:00,214.73,214.76,213.98,214.05,3323.0,207.9099,207.939,207.1837,207.2515,3323.0
2020-09-08 11:25:00,214.01,214.38,213.89,214.26,4555.0,207.2128,207.571,207.0966,207.4548,4555.0
2020-09-08 11:30:00,214.07,214.4,213.27,213.3,13578.0,207.2709,207.5904,206.4963,206.5253,13578.0
2020-09-08 11:35:00,213.41,213.53,213.09,213.09,18883.0,206.6318,206.748,206.322,206.322,18883.0
2020-09-08 11:40:00,213.12,213.19,212.61,213.19,13654.0,206.351,206.4188,205.8572,206.4188,13654.0
2020-09-08 11:45:00,213.23,213.37,212.83,213.15,19251.0,206.4576,206.5931,206.0703,206.3801,19251.0
2020-09-08 11:50:00,213.3,213.36,212.72,212.75,123684.0,206.5253,206.5834,205.9638,205.9928,123684.0
2020-09-08 11:55:00,212.69,213.61,212.61,213.53,23808.0,205.9347,206.8255,205.8572,206.748,23808.0
2020-09-08 12:00:00,213.46,213.81,213.32,213.72,6957.0,206.6803,207.0191,206.5447,206.932,6957.0
2020-09-08 12:05:00,213.69,213.91,213.43,213.77,14395.0,206.9029,207.116,206.6512,206.9804,14395.0
2020-09-08 12:10:00,213.73,213.88,213.32,213.41,9315.0,206.9417,207.0869,206.5447,206.6318,9315.0
2020-09-08 12:15:00,213.36,213.81,213.23,213.3,5627.0,206.5834,207.0191,206.4576,206.5253,5627.0
2020-09-08 12:20:00,213.42,213.89,213.2,213.87,4954.0,206.6415,207.0966,206.4285,207.0772,4954.0
2020-09-08 12:25:00,213.81,213.81,213.2,213.27,7328.0,207.0191,207.0191,206.4285,206.4963,7328.0
2020-09-08 12:30:00,213.24,213.6,213.11,213.5,11254.0,206.4672,206.8158,206.3414,206.719,11254.0
2020-09-08 12:35:00,213.42,213.72,213.29,213.45,15430.0,206.6415,206.932,206.5156,206.6706,15430.0
2020-09-08 12:40:00,213.49,213.64,213.18,213.54,34710.0,206.7093,206.8545,206.4091,206.7577,34710.0
2020-09-08 12:45:00,213.48,214.16,213.48,213.95,20142.0,206.6996,207.358,206.6996,207.1547,20142.0
2020-09-08 12:50:00,214.04,214.16,213.76,214.03,6685.0,207.2418,207.358,206.9707,207.2321,6685.0
2020-09-08 12:55:00,214.0,214.13,213.87,214.05,5506.0,207.2031,207.329,207.0772,207.2515,5506.0
2020-09-08 13:00:00,214.14,214.14,213.63,213.71,5787.0,207.3387,207.3387,206.8449,206.9223,5787.0
2020-09-08 13:05:00,213.63,213.69,213.37,213.37,11164.0,206.8449,206.9029,206.5931,206.5931,11164.0
2020-09-08 13:10:00,213.12,213.68,213.12,213.68,7951.0,206.351,206.8933,206.351,206.8933,7951.0
2020-09-08 13:15:00,213.76,214.08,213.7,214.01,9675.0,206.9707,207.2806,206.9126,207.2128,9675.0
2020-09-08 13:20:00,213.86,214.02,213.68,213.9,5864.0,207.0675,207.2225,206.8933,207.1063,5864.0
2020-09-08 13:25:00,213.89,213.94,213.47,213.57,8016.0,207.0966,207.145,206.6899,206.7868,8016.0
2020-09-08 13:30:00,213.48,213.76,213.36,213.68,9807.0,206.6996,206.9707,206.5834,206.8933,9807.0
2020-09-08 13:35:00,213.6,213.97,213.6,213.97,3922.0,206.8158,207.1741,206.8158,207.1741,3922.0
2020-09-08 13:40:00,214.09,214.13,214.02,214.06,3048.0,207.2902,207.329,207.2225,207.2612,3048.0
2020-09-08 13:45:00,214.06,214.31,214.02,214.26,4325.0,207.2612,207.5033,207.2225,207.4548,4325.0
2020-09-08 13:50:00,214.21,214.46,214.01,214.21,20187.0,207.4064,207.6485,207.2128,207.4064,20187.0
2020-09-08 13:55:00,214.3,214.3,213.77,213.9,11015.0,207.4936,207.4936,206.9804,207.1063,11015.0
2020-09-08 14:00:00,214.06,214.22,213.59,213.59,7635.0,207.2612,207.4161,206.8061,206.8061,7635.0
2020-09-08 14:05:00,213.59,213.65,213.37,213.59,3156.0,206.8061,206.8642,206.5931,206.8061,3156.0
2020-09-08 14:10:00,213.62,213.75,213.27,213.27,4900.0,206.8352,206.961,206.4963,206.4963,4900.0
2020-09-08 14:15:00,213.29,213.31,212.79,212.84,4683.0,206.5156,206.535,206.0315,206.0799,4683.0
2020-09-08 14:20:00,212.77,212.99,212.56,212.63,10364.0,206.0122,206.2252,205.8088,205.8766,10364.0
2020-09-08 14:25:00,212.59,212.82,212.45,212.49,7212.0,205.8379,206.0606,205.7023,205.7411,7212.0
2020-09-08 14:30:00,212.4,212.61,212.22,212.61,16036.0,205.6539,205.8572,205.4796,205.8572,16036.0
2020-09-08 14:35:00,212.51,212.53,211.79,211.79,9929.0,205.7604,205.7798,205.0633,205.0633,9929.0
2020-09-08 14:40:00,211.94,211.94,211.26,211.26,7990.0,205.2085,205.2085,204.5501,204.5501,7990.0
2020-09-08 14:45:00,211.23,211.7,211.17,211.46,13143.0,204.5211,204.9762,204.463,204.7438,13143.0
2020-09-08 14:50:00,211.33,211.5,210.73,210.99,26587.0,204.6179,204.7825,204.037,204.2887,26587.0
2020-09-08 14:55:00,211.03,212.1,210.88,211.84,23164.0,204.3274,205.3634,204.1822,205.1117,23164.0
2020-09-08 15:00:00,211.72,211.76,210.77,210.77,9163.0,204.9955,205.0342,204.0757,204.0757,9163.0
2020-09-08 15:05:00,210.77,211.15,210.65,211.02,12452.0,204.0757,204.4436,203.9595,204.3177,12452.0
2020-09-08 15:10:00,211.05,211.7,211.05,211.48,21048.0,204.3468,204.9762,204.3468,204.7631,21048.0
2020-09-08 15:15:00,211.39,211.8,211.07,211.35,21043.0,204.676,205.073,204.3662,204.6373,21043.0
2020-09-08 15:20:00,211.45,211.82,211.4,211.59,7433.0,204.7341,205.0923,204.6857,204.8696,7433.0
2020-09-08 15:25:00,211.78,212.2,211.48,212.2,12623.0,205.0536,205.4603,204.7631,205.4603,12623.0
2020-09-08 15:30:00,212.24,212.5,211.74,211.74,15659.0,205.499,205.7507,205.0149,205.0149,15659.0
2020-09-08 15:35:00,211.76,212.33,211.76,211.96,9377.0,205.0342,205.5861,205.0342,205.2279,9377.0
2020-09-08 15:40:00,211.94,212.03,211.66,211.7,17517.0,205.2085,205.2957,204.9374,204.9762,17517.0
2020-09-08 15:45:00,211.75,211.76,210.94,211.5,25937.0,205.0246,205.0342,204.2403,204.7825,25937.0
2020-09-08 15:50:00,210.93,211.26,210.77,210.99,25055.0,204.2306,204.5501,204.0757,204.2887,25055.0
2020-09-08 15:55:00,210.89,211.02,210.55,210.77,172203.0,204.1919,204.3177,203.8627,204.0757,172203.0
2020-09-09 09:30:00,214.57,214.89,214.22,214.76,38058.0,207.755,208.0648,207.4161,207.939,38058.0
2020-09-09 09:35:00,214.8,214.88,213.58,213.72,28750.0,207.9777,208.0551,206.7964,206.932,28750.0
2020-09-09 09:40:00,213.66,214.46,213.66,214.41,7014.0,206.8739,207.6485,206.8739,207.6001,7014.0
2020-09-09 09:45:00,214.47,214.52,213.84,213.89,15229.0,207.6582,207.7066,207.0482,207.0966,15229.0
2020-09-09 09:50:00,213.95,214.21,213.37,214.06,10377.0,207.1547,207.4064,206.5931,207.2612,10377.0
2020-09-09 09:55:00,214.11,214.62,214.05,214.57,11763.0,207.3096,207.8034,207.2515,207.755,11763.0
2020-09-09 10:00:00,214.73,215.29,214.67,215.14,25719.0,207.9099,208.4521,207.8518,208.3069,25719.0
2020-09-09 10:05:00,215.31,215.36,214.77,214.77,74094.0,208.4715,208.5199,207.9486,207.9486,74094.0
2020-09-09 10:10:00,214.87,215.14,214.54,214.91,12670.0,208.0455,208.3069,207.7259,208.0842,12670.0
2020-09-09 10:15:00,214.96,215.44,214.96,215.04,22323.0,208.1326,208.5974,208.1326,208.2101,22323.0
2020-09-09 10:20:00,215.04,215.47,214.85,215.3,13415.0,208.2101,208.6264,208.0261,208.4618,13415.0
2020-09-09 10:25:00,215.25,216.44,215.24,216.29,26388.0,208.4134,209.5656,208.4037,209.4204,26388.0
2020-09-09 10:30:00,216.21,216.46,216.06,216.06,41131.0,209.3429,209.585,209.1977,209.1977,41131.0
2020-09-09 10:35:00,216.06,216.67,216.02,216.65,21646.0,209.1977,209.7883,209.1589,209.7689,21646.0
2020-09-09 10:40:00,216.67,216.77,216.19,216.25,28986.0,209.7883,209.8851,209.3235,209.3816,28986.0
2020-09-09 10:45:00,216.25,216.66,216.23,216.36,14332.0,209.3816,209.7786,209.3623,209.4881,14332.0
2020-09-09 10:50:00,216.46,216.6,216.13,216.26,18476.0,209.585,209.7205,209.2654,209.3913,18476.0
2020-09-09 10:55:00,216.26,216.56,216.26,216.43,10898.0,209.3913,209.6818,209.3913,209.5559,10898.0
2020-09-09 11:00:00,216.4,217.09,216.4,217.05,27219.0,209.5269,210.195,209.5269,210.1562,27219.0
2020-09-09 11:05:00,217.01,217.01,215.95,215.95,89625.0,210.1175,210.1175,209.0912,209.0912,89625.0
2020-09-09 11:10:00,216.1,216.2,215.82,216.03,17263.0,209.2364,209.3332,208.9653,209.1686,17263.0
2020-09-09 11:15:00,216.11,216.26,215.53,215.94,10677.0,209.2461,209.3913,208.6845,209.0815,10677.0
2020-09-09 11:20:00,215.91,216.46,215.89,216.41,5072.0,209.0524,209.585,209.0331,209.5366,5072.0
2020-09-09 11:25:00,216.38,216.6,216.37,216.52,8931.0,209.5075,209.7205,209.4978,209.6431,8931.0
2020-09-09 11:30:00,216.55,216.56,216.24,216.36,25525.0,209.6721,209.6818,209.372,209.4881,25525.0
2020-09-09 11:35:00,216.4,216.68,216.29,216.64,7262.0,209.5269,209.798,209.4204,209.7592,7262.0
2020-09-09 11:40:00,216.63,216.69,216.27,216.55,7924.0,209.7496,209.8077,209.401,209.6721,7924.0
2020-09-09 11:45:00,216.55,216.82,216.41,216.79,12426.0,209.6721,209.9335,209.5366,209.9045,12426.0
2020-09-09 11:50:00,216.81,216.9,216.7,216.75,13655.0,209.9239,210.011,209.8173,209.8658,13655.0
2020-09-09 11:55:00,216.77,216.77,216.58,216.73,9752.0,209.8851,209.8851,209.7012,209.8464,9752.0
2020-09-09 12:00:00,216.74,216.9,216.64,216.84,7831.0,209.8561,210.011,209.7592,209.9529,7831.0
2020-09-09 12:05:00,216.81,217.0,216.74,216.96,5838.0,209.9239,210.1078,209.8561,210.0691,5838.0
2020-09-09 12:10:00,216.97,217.23,216.97,217.03,16077.0,210.0788,210.3305,210.0788,210.1369,16077.0
2020-09-09 12:15:00,217.09,217.26,217.03,217.22,11117.0,210.195,210.3596,210.1369,210.3208,11117.0
2020-09-09 12:20:00,217.22,217.22,216.96,217.03,8516.0,210.3208,210.3208,210.0691,210.1369,8516.0
2020-09-09 12:25:00,217.02,217.21,216.99,217.11,8821.0,210.1272,210.3111,210.0981,210.2143,8821.0
2020-09-09 12:30:00,217.1,217.35,217.09,217.13,9408.0,210.2046,210.4467,210.195,210.2337,9408.0
2020-09-09 12:35:00,217.21,217.33,217.2,217.29,7116.0,210.3111,210.4273,210.3015,210.3886,7116.0
2020-09-09 12:40:00,217.3,217.69,217.29,217.69,17798.0,210.3983,210.7759,210.3886,210.7759,17798.0
2020-09-09 12:45:00,217.66,217.72,217.5,217.64,16842.0,210.7469,210.8049,210.5919,210.7275,16842.0
2020-09-09 12:50:00,217.61,217.7,217.53,217.53,4096.0,210.6984,210.7856,210.621,210.621,4096.0
2020-09-09 12:55:00,217.6,217.8,217.55,217.77,10881.0,210.6888,210.8824,210.6403,210.8534,10881.0
2020-09-09 13:00:00,217.79,218.13,217.79,218.0,4135.0,210.8727,211.2019,210.8727,211.0761,4135.0
2020-09-09 13:05:00,218.05,218.26,218.0,218.26,10253.0,211.1245,211.3278,211.0761,211.3278,10253.0
2020-09-09 13:10:00,218.28,218.39,218.11,218.19,18988.0,211.3472,211.4537,211.1826,211.26,18988.0
2020-09-09 13:15:00,218.03,218.07,217.5,217.54,11149.0,211.1051,211.1438,210.5919,210.6307,11149.0
2020-09-09 13:20:00,217.64,217.89,217.63,217.84,9149.0,210.7275,210.9695,210.7178,210.9211,9149.0
2020-09-09 13:25:00,217.81,217.93,217.68,217.68,6211.0,210.8921,211.0083,210.7662,210.7662,6211.0
2020-09-09 13:30:00,217.75,217.84,217.5,217.52,6870.0,210.834,210.9211,210.5919,210.6113,6870.0
2020-09-09 13:35:00,217.62,217.78,217.45,217.47,5045.0,210.7081,210.863,210.5435,210.5629,5045.0
2020-09-09 13:40:00,217.52,217.58,216.99,217.01,11603.0,210.6113,210.6694,210.0981,210.1175,11603.0
2020-09-09 13:45:00,217.0,217.26,216.96,217.25,7363.0,210.1078,210.3596,210.0691,210.3499,7363.0
2020-09-09 13:50:00,217.27,217.34,217.09,217.34,3389.0,210.3692,210.437,210.195,210.437,3389.0
2020-09-09 13:55:00,217.28,217.28,216.79,216.8,12406.0,210.3789,210.3789,209.9045,209.9142,12406.0
2020-09-09 14:00:00,216.9,216.98,216.56,216.56,13694.0,210.011,210.0885,209.6818,209.6818,13694.0
2020-09-09 14:05:00,216.63,217.06,216.6,216.89,11248.0,209.7496,210.1659,209.7205,210.0013,11248.0
2020-09-09 14:10:00,217.01,217.18,216.88,216.94,10568.0,210.1175,210.2821,209.9916,210.0497,10568.0
2020-09-09 14:15:00,216.99,217.34,216.95,217.31,5292.0,210.0981,210.437,210.0594,210.408,5292.0
2020-09-09 14:20:00,217.34,217.34,217.14,217.15,3183.0,210.437,210.437,210.2434,210.2531,3183.0
2020-09-09 14:25:00,217.26,217.37,216.87,217.0,6269.0,210.3596,210.4661,209.9819,210.1078,6269.0
2020-09-09 14:30:00,217.08,217.46,217.08,217.45,6475.0,210.1853,210.5532,210.1853,210.5435,6475.0
2020-09-09 14:35:00,217.52,217.69,217.5,217.64,3456.0,210.6113,210.7759,210.5919,210.7275,3456.0
2020-09-09 14:40:00,217.67,217.73,217.56,217.7,10887.0,210.7565,210.8146,210.65,210.7856,10887.0
2020-09-09 14:45:00,217.72,217.74,217.4,217.42,14344.0,210.8049,210.8243,210.4951,210.5145,14344.0
2020-09-09 14:50:00,217.47,217.71,217.4,217.69,5869.0,210.5629,210.7953,210.4951,210.7759,5869.0
2020-09-09 14:55:00,217.74,217.75,217.56,217.6,5981.0,210.8243,210.834,210.65,210.6888,5981.0
2020-09-09 15:00:00,217.67,217.92,217.67,217.83,5246.0,210.7565,210.9986,210.7565,210.9115,5246.0
2020-09-09 15:05:00,217.87,218.0,217.8,218.0,5419.0,210.9502,211.0761,210.8824,211.0761,5419.0
2020-09-09 15:10:00,217.95,217.96,217.6,217.66,11554.0,211.0276,211.0373,210.6888,210.7469,11554.0
2020-09-09 15:15:00,217.68,218.01,217.68,217.94,9855.0,210.7662,211.0857,210.7662,211.018,9855.0
2020-09-09 15:20:00,217.95,218.15,217.88,218.15,3915.0,211.0276,211.2213,210.9599,211.2213,3915.0
2020-09-09 15:25:00,218.13,218.23,217.98,218.14,8854.0,211.2019,211.2987,211.0567,211.2116,8854.0
2020-09-09 15:30:00,218.05,218.33,217.97,218.18,13557.0,211.1245,211.3956,211.047,211.2503,13557.0
2020-09-09 15:35:00,218.04,218.05,217.37,217.38,93722.0,211.1148,211.1245,210.4661,210.4757,93722.0
2020-09-09 15:40:00,217.42,217.55,217.07,217.32,74483.0,210.5145,210.6403,210.1756,210.4177,74483.0
2020-09-09 15:45:00,217.28,217.28,216.83,217.04,26681.0,210.3789,210.3789,209.9432,210.1465,26681.0
2020-09-09 15:50:00,217.04,217.81,216.73,217.78,33299.0,210.1465,210.8921,209.8464,210.863,33299.0
2020-09-09 15:55:00,217.81,217.82,216.59,216.71,447706.0,210.8921,210.9018,209.7108,209.827,447706.0
2020-09-10 09:30:00,218.9,219.22,218.29,219.22,41218.0,211.9475,212.2573,211.3568,212.2573,41218.0
2020-09-10 09:35:00,219.03,219.14,218.48,219.02,10350.0,212.0733,212.1798,211.5408,212.0637,10350.0
2020-09-10 09:40:00,218.94,219.2,218.55,218.76,6152.0,211.9862,212.2379,211.6086,211.8119,6152.0
2020-09-10 09:45:00,218.79,219.05,218.38,218.42,13141.0,211.841,212.0927,211.444,211.4827,13141.0
2020-09-10 09:50:00,218.38,218.67,217.89,218.65,6071.0,211.444,211.7248,210.9695,211.7054,6071.0
2020-09-10 09:55:00,218.59,218.87,218.55,218.58,6061.0,211.6473,211.9184,211.6086,211.6376,6061.0
2020-09-10 10:00:00,218.64,219.39,218.61,219.38,9106.0,211.6957,212.4219,211.6667,212.4122,9106.0
2020-09-10 10:05:00,219.38,219.46,219.08,219.42,9742.0,212.4122,212.4897,212.1218,212.451,9742.0
2020-09-10 10:10:00,219.37,219.41,218.92,219.21,14824.0,212.4025,212.4413,211.9668,212.2476,14824.0
2020-09-10 10:15:00,219.2,219.55,219.1,219.3,14320.0,212.2379,212.5768,212.1411,212.3348,14320.0
2020-09-10 10:20:00,219.36,219.41,219.11,219.27,4200.0,212.3929,212.4413,212.1508,212.3057,4200.0
2020-09-10 10:25:00,219.13,219.16,218.68,218.88,14526.0,212.1702,212.1992,211.7345,211.9281,14526.0
2020-09-10 10:30:00,219.05,219.38,219.05,219.36,1727.0,212.0927,212.4122,212.0927,212.3929,1727.0
2020-09-10 10:35:00,219.2,219.32,219.1,219.32,2765.0,212.2379,212.3541,212.1411,212.3541,2765.0
2020-09-10 10:40:00,219.32,219.32,218.7,218.71,8530.0,212.3541,212.3541,211.7538,211.7635,8530.0
2020-09-10 10:45:00,218.56,218.73,217.53,217.56,13862.0,211.6183,211.7829,210.621,210.65,13862.0
2020-09-10 10:50:00,217.55,218.19,217.55,217.93,3801.0,210.6403,211.26,210.6403,211.0083,3801.0
2020-09-10 10:55:00,218.01,218.02,216.38,216.51,17593.0,211.0857,211.0954,209.5075,209.6334,17593.0
2020-09-10 11:00:00,216.5,216.97,215.92,216.96,10839.0,209.6237,210.0788,209.0621,210.0691,10839.0
2020-09-10 11:05:00,216.97,217.43,216.92,217.31,5486.0,210.0788,210.5242,210.0304,210.408,5486.0
2020-09-10 11:10:00,217.18,217.68,216.96,217.62,3148.0,210.2821,210.7662,210.0691,210.7081,3148.0
2020-09-10 11:15:00,217.56,217.56,216.73,217.25,8970.0,210.65,210.65,209.8464,210.3499,8970.0
2020-09-10 11:20:00,217.44,217.95,217.37,217.93,18722.0,210.5338,211.0276,210.4661,211.0083,18722.0
2020-09-10 11:25:00,217.94,218.07,217.8,218.03,6926.0,211.018,211.1438,210.8824,211.1051,6926.0
2020-09-10 11:30:00,218.12,218.12,217.62,217.64,5447.0,211.1922,211.1922,210.7081,210.7275,5447.0
2020-09-10 11:35:00,217.52,217.91,217.5,217.91,4677.0,210.6113,210.9889,210.5919,210.9889,4677.0
2020-09-10 11:40:00,217.87,218.3,217.83,218.16,9233.0,210.9502,211.3665,210.9115,211.231,9233.0
2020-09-10 11:45:00,218.15,218.16,217.69,218.16,3094.0,211.2213,211.231,210.7759,211.231,3094.0
2020-09-10 11:50:00,218.23,218.23,217.81,217.81,1843.0,211.2987,211.2987,210.8921,210.8921,1843.0
2020-09-10 11:55:00,217.69,217.69,217.08,217.24,9891.0,210.7759,210.7759,210.1853,210.3402,9891.0
2020-09-10 12:00:00,217.3,217.63,216.75,216.92,6998.0,210.3983,210.7178,209.8658,210.0304,6998.0
2020-09-10 12:05:00,216.98,217.3,216.97,217.05,6220.0,210.0885,210.3983,210.0788,210.1562,6220.0
2020-09-10 12:10:00,217.11,217.47,217.0,217.01,4082.0,210.2143,210.5629,210.1078,210.1175,4082.0
2020-09-10 12:15:00,217.17,217.17,216.63,216.96,5876.0,210.2724,210.2724,209.7496,210.0691,5876.0
2020-09-10 12:20:00,216.96,217.02,216.17,216.28,11772.0,210.0691,210.1272,209.3042,209.4107,11772.0
2020-09-10 12:25:00,216.3,216.67,216.28,216.64,9536.0,209.43,209.7883,209.4107,209.7592,9536.0
2020-09-10 12:30:00,216.63,216.88,216.4,216.67,4713.0,209.7496,209.9916,209.5269,209.7883,4713.0
2020-09-10 12:35:00,216.48,216.48,215.5,215.5,11393.0,209.6043,209.6043,208.6555,208.6555,11393.0
2020-09-10 12:40:00,215.6,216.04,215.6,215.64,8706.0,208.7523,209.1783,208.7523,208.791,8706.0
2020-09-10 12:45:00,215.67,216.0,215.67,215.89,5339.0,208.8201,209.1396,208.8201,209.0331,5339.0
2020-09-10 12:50:00,216.09,216.42,216.06,216.28,8947.0,209.2267,209.5462,209.1977,209.4107,8947.0
2020-09-10 12:55:00,216.31,216.65,216.31,216.46,4954.0,209.4397,209.7689,209.4397,209.585,4954.0
2020-09-10 13:00:00,216.54,216.83,216.27,216.7,4849.0,209.6624,209.9432,209.401,209.8173,4849.0
2020-09-10 13:05:00,216.73,216.73,216.58,216.66,1200.0,209.8464,209.8464,209.7012,209.7786,1200.0
2020-09-10 13:10:00,216.82,216.82,216.55,216.57,7794.0,209.9335,209.9335,209.6721,209.6915,7794.0
2020-09-10 13:15:00,216.64,217.05,216.64,217.04,3723.0,209.7592,210.1562,209.7592,210.1465,3723.0
2020-09-10 13:20:00,217.09,217.1,216.94,216.94,2117.0,210.195,210.2046,210.0497,210.0497,2117.0
2020-09-10 13:25:00,216.91,216.91,216.17,216.35,27885.0,210.0207,210.0207,209.3042,209.4785,27885.0
2020-09-10 13:30:00,216.35,216.69,216.35,216.61,3441.0,209.4785,209.8077,209.4785,209.7302,3441.0
2020-09-10 13:35:00,216.64,216.67,216.19,216.21,2262.0,209.7592,209.7883,209.3235,209.3429,2262.0
2020-09-10 13:40:00,216.06,216.19,215.94,215.95,29530.0,209.1977,209.3235,209.0815,209.0912,29530.0
2020-09-10 13:45:00,216.02,216.31,215.92,215.96,3679.0,209.1589,209.4397,209.0621,209.1008,3679.0
2020-09-10 13:50:00,216.18,216.18,215.53,215.54,20673.0,209.3139,209.3139,208.6845,208.6942,20673.0
2020-09-10 13:55:00,215.76,215.92,215.43,215.52,5514.0,208.9072,209.0621,208.5877,208.6748,5514.0
2020-09-10 14:00:00,215.75,215.9,215.47,215.84,4348.0,208.8975,209.0428,208.6264,208.9847,4348.0
2020-09-10 14:05:00,215.91,215.91,215.26,215.5,3455.0,209.0524,209.0524,208.4231,208.6555,3455.0
2020-09-10 14:10:00,215.53,215.59,215.06,215.21,5311.0,208.6845,208.7426,208.2294,208.3747,5311.0
2020-09-10 14:15:00,215.11,215.11,214.32,214.38,9306.0,208.2778,208.2778,207.5129,207.571,9306.0
2020-09-10 14:20:00,214.57,214.57,213.65,213.8,5154.0,207.755,207.755,206.8642,207.0095,5154.0
2020-09-10 14:25:00,213.59,213.93,212.55,212.62,15586.0,206.8061,207.1353,205.7992,205.8669,15586.0
2020-09-10 14:30:00,212.57,213.55,212.57,213.23,166190.0,205.8185,206.7674,205.8185,206.4576,166190.0
2020-09-10 14:35:00,213.2,213.66,213.0,213.59,10416.0,206.4285,206.8739,206.2349,206.8061,10416.0
2020-09-10 14:40:00,213.67,213.67,212.72,212.72,7017.0,206.8836,206.8836,205.9638,205.9638,7017.0
2020-09-10 14:45:00,212.89,213.79,212.89,213.69,23317.0,206.1284,206.9998,206.1284,206.9029,23317.0
2020-09-10 14:50:00,213.64,213.72,213.19,213.25,73512.0,206.8545,206.932,206.4188,206.4769,73512.0
2020-09-10 14:55:00,213.39,214.1,213.21,213.96,12324.0,206.6125,207.2999,206.4382,207.1644,12324.0
2020-09-10 15:00:00,214.03,214.03,213.1,213.11,6983.0,207.2321,207.2321,206.3317,206.3414,6983.0
2020-09-10 15:05:00,213.03,213.13,212.26,212.39,22490.0,206.2639,206.3607,205.5184,205.6442,22490.0
2020-09-10 15:10:00,212.27,212.7,212.01,212.5,9276.0,205.528,205.9444,205.2763,205.7507,9276.0
2020-09-10 15:15:00,212.15,212.51,211.72,211.76,18770.0,205.4119,205.7604,204.9955,205.0342,18770.0
2020-09-10 15:20:00,211.84,212.41,211.65,211.95,38099.0,205.1117,205.6636,204.9277,205.2182,38099.0
2020-09-10 15:25:00,211.85,212.54,211.58,212.42,156912.0,205.1214,205.7895,204.86,205.6733,156912.0
2020-09-10 15:30:00,212.36,213.04,212.1,212.81,161511.0,205.6152,206.2736,205.3634,206.0509,161511.0
2020-09-10 15:35:00,212.78,212.9,212.14,212.72,53951.0,206.0218,206.138,205.4022,205.9638,53951.0
2020-09-10 15:40:00,212.68,213.61,212.55,213.38,21180.0,205.925,206.8255,205.7992,206.6028,21180.0
2020-09-10 15:45:00,213.28,213.35,212.19,212.52,40771.0,206.506,206.5737,205.4506,205.7701,40771.0
2020-09-10 15:50:00,212.29,213.15,212.25,212.88,25556.0,205.5474,206.3801,205.5087,206.1187,25556.0
2020-09-10 15:55:00,212.86,213.19,212.36,212.5,91444.0,206.0993,206.4188,205.6152,205.7507,91444.0
2020-09-11 09:30:00,214.33,214.78,213.36,213.44,13884.0,207.5226,207.9583,206.5834,206.6609,13884.0
2020-09-11 09:35:00,213.42,213.73,213.02,213.65,13026.0,206.6415,206.9417,206.2542,206.8642,13026.0
2020-09-11 09:40:00,213.59,213.87,213.12,213.48,5544.0,206.8061,207.0772,206.351,206.6996,5544.0
2020-09-11 09:45:00,213.35,214.46,213.35,214.46,10256.0,206.5737,207.6485,206.5737,207.6485,10256.0
2020-09-11 09:50:00,214.34,214.34,213.96,214.16,9399.0,207.5323,207.5323,207.1644,207.358,9399.0
2020-09-11 09:55:00,213.98,213.98,212.2,212.35,16846.0,207.1837,207.1837,205.4603,205.6055,16846.0
2020-09-11 10:00:00,212.23,212.85,212.13,212.69,15216.0,205.4893,206.0896,205.3925,205.9347,15216.0
2020-09-11 10:05:00,212.5,213.08,212.4,212.4,6295.0,205.7507,206.3123,205.6539,205.6539,6295.0
2020-09-11 10:10:00,212.06,212.52,211.71,212.37,16399.0,205.3247,205.7701,204.9858,205.6249,16399.0
2020-09-11 10:15:00,212.45,213.27,212.0,213.19,13386.0,205.7023,206.4963,205.2666,206.4188,13386.0
2020-09-11 10:20:00,213.25,213.63,213.17,213.53,10383.0,206.4769,206.8449,206.3995,206.748,10383.0
2020-09-11 10:25:00,213.65,213.66,213.11,213.29,4114.0,206.8642,206.8739,206.3414,206.5156,4114.0
2020-09-11 10:30:00,213.49,213.49,212.71,212.74,9946.0,206.7093,206.7093,205.9541,205.9831,9946.0
2020-09-11 10:35:00,213.04,213.17,212.45,212.84,16053.0,206.2736,206.3995,205.7023,206.0799,16053.0
2020-09-11 10:40:00,212.95,213.52,212.92,213.52,35373.0,206.1864,206.7383,206.1574,206.7383,35373.0
2020-09-11 10:45:00,213.79,214.11,213.71,214.11,12445.0,206.9998,207.3096,206.9223,207.3096,12445.0
2020-09-11 10:50:00,214.08,214.18,213.79,213.84,9769.0,207.2806,207.3774,206.9998,207.0482,9769.0
2020-09-11 10:55:00,213.75,213.88,213.39,213.46,3845.0,206.961,207.0869,206.6125,206.6803,3845.0
2020-09-11 11:00:00,213.41,214.07,213.39,214.05,8126.0,206.6318,207.2709,206.6125,207.2515,8126.0
2020-09-11 11:05:00,214.07,214.34,214.0,214.34,3208.0,207.2709,207.5323,207.2031,207.5323,3208.0
2020-09-11 11:10:00,214.3,214.31,213.84,214.1,5219.0,207.4936,207.5033,207.0482,207.2999,5219.0
2020-09-11 11:15:00,214.04,214.24,213.66,214.1,12782.0,207.2418,207.4355,206.8739,207.2999,12782.0
2020-09-11 11:20:00,214.04,214.04,213.11,213.17,9724.0,207.2418,207.2418,206.3414,206.3995,9724.0
2020-09-11 11:25:00,213.22,213.22,212.81,213.05,6969.0,206.4479,206.4479,206.0509,206.2833,6969.0
2020-09-11 11:30:00,213.0,213.0,212.29,212.43,3654.0,206.2349,206.2349,205.5474,205.683,3654.0
2020-09-11 11:35:00,212.37,212.68,212.25,212.68,31995.0,205.6249,205.925,205.5087,205.925,31995.0
2020-09-11 11:40:00,212.69,212.73,212.35,212.73,8693.0,205.9347,205.9734,205.6055,205.9734,8693.0
2020-09-11 11:45:00,212.62,212.95,212.52,212.74,3947.0,205.8669,206.1864,205.7701,205.9831,3947.0
2020-09-11 11:50:00,212.76,212.86,212.45,212.45,19664.0,206.0025,206.0993,205.7023,205.7023,19664.0
2020-09-11 11:55:00,212.59,212.61,212.12,212.12,5578.0,205.8379,205.8572,205.3828,205.3828,5578.0
2020-09-11 12:00:00,212.0,212.59,211.9,212.48,4068.0,205.2666,205.8379,205.1698,205.7314,4068.0
2020-09-11 12:05:00,212.46,212.58,212.32,212.41,7171.0,205.712,205.8282,205.5765,205.6636,7171.0
2020-09-11 12:10:00,212.32,212.47,212.2,212.3,8138.0,205.5765,205.7217,205.4603,205.5571,8138.0
2020-09-11 12:15:00,212.26,212.44,212.15,212.34,25702.0,205.5184,205.6926,205.4119,205.5958,25702.0
2020-09-11 12:20:00,212.5,212.82,212.48,212.62,6913.0,205.7507,206.0606,205.7314,205.8669,6913.0
2020-09-11 12:25:00,212.56,212.61,212.34,212.34,5432.0,205.8088,205.8572,205.5958,205.5958,5432.0
2020-09-11 12:30:00,212.29,212.29,211.51,211.54,16660.0,205.5474,205.5474,204.7922,204.8212,16660.0
2020-09-11 12:35:00,211.55,211.68,211.22,211.22,1948.0,204.8309,204.9568,204.5114,204.5114,1948.0
2020-09-11 12:40:00,211.22,211.22,210.82,211.08,21086.0,204.5114,204.5114,204.1241,204.3758,21086.0
2020-09-11 12:45:00,211.01,211.33,210.97,211.12,3682.0,204.3081,204.6179,204.2693,204.4146,3682.0
2020-09-11 12:50:00,211.45,211.57,211.34,211.35,6273.0,204.7341,204.8503,204.6276,204.6373,6273.0
2020-09-11 12:55:00,211.27,211.27,210.54,210.54,3887.0,204.5598,204.5598,203.853,203.853,3887.0
2020-09-11 13:00:00,210.76,210.89,210.46,210.5,6523.0,204.066,204.1919,203.7755,203.8143,6523.0
2020-09-11 13:05:00,210.32,210.37,209.92,210.03,7915.0,203.64,203.6884,203.2527,203.3592,7915.0
2020-09-11 13:10:00,210.13,210.25,209.85,209.89,3648.0,203.456,203.5722,203.1849,203.2236,3648.0
2020-09-11 13:15:00,210.0,210.36,209.59,210.04,18475.0,203.3301,203.6787,202.9332,203.3689,18475.0
2020-09-11 13:20:00,210.11,210.19,209.86,209.9,7002.0,203.4367,203.5141,203.1946,203.2333,7002.0
2020-09-11 13:25:00,209.83,209.9,209.49,209.49,7148.0,203.1655,203.2333,202.8363,202.8363,7148.0
2020-09-11 13:30:00,209.55,209.55,209.03,209.26,2582.0,202.8944,202.8944,202.391,202.6136,2582.0
2020-09-11 13:35:00,209.3,209.9,209.3,209.81,15940.0,202.6524,203.2333,202.6524,203.1462,15940.0
2020-09-11 13:40:00,209.73,210.25,209.73,210.06,4318.0,203.0687,203.5722,203.0687,203.3882,4318.0
2020-09-11 13:45:00,210.28,210.28,209.94,210.19,8349.0,203.6013,203.6013,203.2721,203.5141,8349.0
2020-09-11 13:50:00,210.18,210.54,210.07,210.21,10762.0,203.5044,203.853,203.3979,203.5335,10762.0
2020-09-11 13:55:00,210.23,210.23,209.5,209.51,29546.0,203.5528,203.5528,202.846,202.8557,29546.0
2020-09-11 14:00:00,209.54,209.95,209.39,209.84,5400.0,202.8848,203.2817,202.7395,203.1752,5400.0
2020-09-11 14:05:00,209.84,210.5,209.78,210.39,7007.0,203.1752,203.8143,203.1171,203.7078,7007.0
2020-09-11 14:10:00,210.41,210.89,210.2,210.73,12941.0,203.7271,204.1919,203.5238,204.037,12941.0
2020-09-11 14:15:00,210.71,210.74,210.32,210.45,2763.0,204.0176,204.0466,203.64,203.7659,2763.0
2020-09-11 14:20:00,210.31,210.59,210.08,210.58,9661.0,203.6303,203.9014,203.4076,203.8917,9661.0
2020-09-11 14:25:00,210.7,210.7,210.25,210.31,2000.0,204.0079,204.0079,203.5722,203.6303,2000.0
2020-09-11 14:30:00,210.24,210.99,210.24,210.74,8624.0,203.5625,204.2887,203.5625,204.0466,8624.0
2020-09-11 14:35:00,210.81,211.44,210.78,211.43,9388.0,204.1144,204.7244,204.0854,204.7147,9388.0
2020-09-11 14:40:00,211.37,211.6,211.01,211.45,12404.0,204.6566,204.8793,204.3081,204.7341,12404.0
2020-09-11 14:45:00,211.38,211.46,211.12,211.12,6119.0,204.6663,204.7438,204.4146,204.4146,6119.0
2020-09-11 14:50:00,211.19,211.57,210.97,211.5,8960.0,204.4823,204.8503,204.2693,204.7825,8960.0
2020-09-11 14:55:00,211.55,211.55,210.98,210.98,4083.0,204.8309,204.8309,204.279,204.279,4083.0
2020-09-11 15:00:00,210.95,211.05,210.5,210.66,16556.0,204.25,204.3468,203.8143,203.9692,16556.0
2020-09-11 15:05:00,210.64,210.74,210.19,210.23,10075.0,203.9498,204.0466,203.5141,203.5528,10075.0
2020-09-11 15:10:00,210.29,210.64,210.08,210.55,7693.0,203.6109,203.9498,203.4076,203.8627,7693.0
2020-09-11 15:15:00,210.6,211.23,210.59,211.18,26245.0,203.9111,204.5211,203.9014,204.4727,26245.0
2020-09-11 15:20:00,211.08,211.79,211.08,211.59,16509.0,204.3758,205.0633,204.3758,204.8696,16509.0
2020-09-11 15:25:00,211.54,211.98,211.38,211.81,22484.0,204.8212,205.2473,204.6663,205.0827,22484.0
2020-09-11 15:30:00,211.83,212.27,211.83,211.97,29716.0,205.102,205.528,205.102,205.2376,29716.0
2020-09-11 15:35:00,211.95,211.99,211.16,211.4,35670.0,205.2182,205.2569,204.4533,204.6857,35670.0
2020-09-11 15:40:00,211.38,211.68,211.21,211.47,34377.0,204.6663,204.9568,204.5017,204.7535,34377.0
2020-09-11 15:45:00,211.48,211.66,211.04,211.41,54864.0,204.7631,204.9374,204.3371,204.6954,54864.0
2020-09-11 15:50:00,211.49,211.53,211.09,211.21,55335.0,204.7728,204.8115,204.3855,204.5017,55335.0
2020-09-11 15:55:00,211.22,211.69,211.15,211.53,149620.0,204.5114,204.9665,204.4436,204.8115,149620.0
2020-09-14 09:30:00,214.2,214.86,214.2,214.38,15184.0,207.3967,208.0358,207.3967,207.571,15184.0
2020-09-14 09:35:00,214.29,214.49,213.99,214.48,10648.0,207.4839,207.6775,207.1934,207.6679,10648.0
2020-09-14 09:40:00,214.44,215.12,214.44,215.09,3725.0,207.6291,208.2875,207.6291,208.2585,3725.0
2020-09-14 09:45:00,215.15,215.75,215.15,215.48,7230.0,208.3166,208.8975,208.3166,208.6361,7230.0
2020-09-14 09:50:00,215.71,215.71,215.14,215.18,5096.0,208.8588,208.8588,208.3069,208.3456,5096.0
2020-09-14 09:55:00,215.19,215.51,215.1,215.43,5387.0,208.3553,208.6651,208.2682,208.5877,5387.0
2020-09-14 10:00:00,215.51,215.8,215.15,215.7,9275.0,208.6651,208.9459,208.3166,208.8491,9275.0
2020-09-14 10:05:00,215.72,215.91,215.62,215.91,8639.0,208.8685,209.0524,208.7716,209.0524,8639.0
2020-09-14 10:10:00,215.89,216.05,215.82,215.95,4954.0,209.0331,209.188,208.9653,209.0912,4954.0
2020-09-14 10:15:00,215.94,216.25,215.89,216.17,7691.0,209.0815,209.3816,209.0331,209.3042,7691.0
2020-09-14 10:20:00,216.23,216.31,216.08,216.18,8675.0,209.3623,209.4397,209.217,209.3139,8675.0
2020-09-14 10:25:00,216.18,216.58,216.15,216.45,10198.0,209.3139,209.7012,209.2848,209.5753,10198.0
2020-09-14 10:30:00,216.28,216.28,215.77,216.0,10404.0,209.4107,209.4107,208.9169,209.1396,10404.0
2020-09-14 10:35:00,216.0,216.21,215.98,216.02,3139.0,209.1396,209.3429,209.1202,209.1589,3139.0
2020-09-14 10:40:00,215.99,216.12,215.77,215.98,9564.0,209.1299,209.2558,208.9169,209.1202,9564.0
2020-09-14 10:45:00,215.92,216.02,215.62,215.75,13870.0,209.0621,209.1589,208.7716,208.8975,13870.0
2020-09-14 10:50:00,215.69,215.92,215.66,215.82,3016.0,208.8394,209.0621,208.8104,208.9653,3016.0
2020-09-14 10:55:00,215.8,216.08,215.61,216.04,12546.0,208.9459,209.217,208.762,209.1783,12546.0
2020-09-14 11:00:00,215.99,216.07,215.89,216.06,7070.0,209.1299,209.2074,209.0331,209.1977,7070.0
2020-09-14 11:05:00,216.04,216.19,216.01,216.02,5575.0,209.1783,209.3235,209.1493,209.1589,5575.0
2020-09-14 11:10:00,216.01,216.01,215.45,215.53,12762.0,209.1493,209.1493,208.607,208.6845,12762.0
2020-09-14 11:15:00,215.73,215.95,215.71,215.89,3350.0,208.8782,209.0912,208.8588,209.0331,3350.0
2020-09-14 11:20:00,215.97,216.0,215.84,215.98,2426.0,209.1105,209.1396,208.9847,209.1202,2426.0
2020-09-14 11:25:00,215.99,216.03,215.85,216.03,6141.0,209.1299,209.1686,208.9943,209.1686,6141.0
2020-09-14 11:30:00,216.13,216.18,215.88,215.98,3992.0,209.2654,209.3139,209.0234,209.1202,3992.0
2020-09-14 11:35:00,216.11,216.12,215.87,216.12,1399.0,209.2461,209.2558,209.0137,209.2558,1399.0
2020-09-14 11:40:00,216.11,216.25,216.08,216.2,3930.0,209.2461,209.3816,209.217,209.3332,3930.0
2020-09-14 11:45:00,216.27,216.27,215.87,215.89,1801.0,209.401,209.401,209.0137,209.0331,1801.0
2020-09-14 11:50:00,215.97,216.14,215.92,216.12,6147.0,209.1105,209.2751,209.0621,209.2558,6147.0
2020-09-14 11:55:00,216.15,216.27,216.11,216.23,11433.0,209.2848,209.401,209.2461,209.3623,11433.0
2020-09-14 12:00:00,216.05,216.37,215.99,216.35,4608.0,209.188,209.4978,209.1299,209.4785,4608.0
2020-09-14 12:05:00,216.39,216.39,216.19,216.27,4991.0,209.5172,209.5172,209.3235,209.401,4991.0
2020-09-14 12:10:00,216.28,216.31,215.85,215.86,1606.0,209.4107,209.4397,208.9943,209.004,1606.0
2020-09-14 12:15:00,215.88,216.06,215.85,216.02,2709.0,209.0234,209.1977,208.9943,209.1589,2709.0
2020-09-14 12:20:00,215.74,215.75,215.5,215.53,5768.0,208.8878,208.8975,208.6555,208.6845,5768.0
2020-09-14 12:25:00,215.64,215.75,215.51,215.62,8768.0,208.791,208.8975,208.6651,208.7716,8768.0
2020-09-14 12:30:00,215.64,215.77,215.37,215.37,8034.0,208.791,208.9169,208.5296,208.5296,8034.0
2020-09-14 12:35:00,215.29,215.54,215.29,215.31,8758.0,208.4521,208.6942,208.4521,208.4715,8758.0
2020-09-14 12:40:00,215.29,215.6,215.29,215.6,3274.0,208.4521,208.7523,208.4521,208.7523,3274.0
2020-09-14 12:45:00,215.56,215.56,215.41,215.43,2050.0,208.7136,208.7136,208.5683,208.5877,2050.0
2020-09-14 12:50:00,215.35,215.51,215.07,215.07,5934.0,208.5102,208.6651,208.2391,208.2391,5934.0
2020-09-14 12:55:00,215.13,215.41,215.11,215.4,5743.0,208.2972,208.5683,208.2778,208.5586,5743.0
2020-09-14 13:00:00,215.44,215.56,215.3,215.3,2854.0,208.5974,208.7136,208.4618,208.4618,2854.0
2020-09-14 13:05:00,215.23,215.24,214.86,214.86,4251.0,208.394,208.4037,208.0358,208.0358,4251.0
2020-09-14 13:10:00,214.89,215.0,214.85,214.9,3827.0,208.0648,208.1713,208.0261,208.0745,3827.0
2020-09-14 13:15:00,214.87,214.87,214.3,214.3,4861.0,208.0455,208.0455,207.4936,207.4936,4861.0
2020-09-14 13:20:00,214.39,214.44,214.12,214.38,2398.0,207.5807,207.6291,207.3193,207.571,2398.0
2020-09-14 13:25:00,214.35,214.69,214.35,214.66,5316.0,207.542,207.8712,207.542,207.8421,5316.0
2020-09-14 13:30:00,214.63,214.73,213.95,214.26,8631.0,207.8131,207.9099,207.1547,207.4548,8631.0
2020-09-14 13:35:00,214.18,214.55,214.13,214.41,4974.0,207.3774,207.7356,207.329,207.6001,4974.0
2020-09-14 13:40:00,214.43,214.59,214.43,214.49,3415.0,207.6194,207.7744,207.6194,207.6775,3415.0
2020-09-14 13:45:00,214.44,214.9,214.44,214.89,19608.0,207.6291,208.0745,207.6291,208.0648,19608.0
2020-09-14 13:50:00,214.85,215.06,214.84,215.0,6781.0,208.0261,208.2294,208.0164,208.1713,6781.0
2020-09-14 13:55:00,214.92,215.01,214.92,215.01,1386.0,208.0939,208.181,208.0939,208.181,1386.0
2020-09-14 14:00:00,214.91,214.91,214.58,214.66,2562.0,208.0842,208.0842,207.7647,207.8421,2562.0
2020-09-14 14:05:00,214.89,215.23,214.89,215.23,6735.0,208.0648,208.394,208.0648,208.394,6735.0
2020-09-14 14:10:00,215.23,215.26,215.12,215.2,2286.0,208.394,208.4231,208.2875,208.365,2286.0
2020-09-14 14:15:00,215.22,215.23,215.04,215.15,3275.0,208.3844,208.394,208.2101,208.3166,3275.0
2020-09-14 14:20:00,215.17,215.4,215.12,215.35,6424.0,208.3359,208.5586,208.2875,208.5102,6424.0
2020-09-14 14:25:00,215.29,215.29,214.81,214.86,8383.0,208.4521,208.4521,207.9874,208.0358,8383.0
2020-09-14 14:30:00,214.88,215.09,214.79,214.92,2997.0,208.0551,208.2585,207.968,208.0939,2997.0
2020-09-14 14:35:00,214.93,214.97,214.81,214.84,8818.0,208.1036,208.1423,207.9874,208.0164,8818.0
2020-09-14 14:40:00,214.93,215.09,214.54,214.86,8911.0,208.1036,208.2585,207.7259,208.0358,8911.0
2020-09-14 14:45:00,214.78,214.86,214.62,214.73,2792.0,207.9583,208.0358,207.8034,207.9099,2792.0
2020-09-14 14:50:00,214.73,215.17,214.72,214.87,24120.0,207.9099,208.3359,207.9002,208.0455,24120.0
2020-09-14 14:55:00,214.65,214.96,214.35,214.9,11982.0,207.8325,208.1326,207.542,208.0745,11982.0
2020-09-14 15:00:00,214.91,215.04,214.61,214.61,6537.0,208.0842,208.2101,207.7937,207.7937,6537.0
2020-09-14 15:05:00,214.74,214.93,214.63,214.84,5263.0,207.9196,208.1036,207.8131,208.0164,5263.0
2020-09-14 15:10:00,214.8,214.8,214.6,214.63,13029.0,207.9777,207.9777,207.784,207.8131,13029.0
2020-09-14 15:15:00,214.66,215.08,214.52,215.03,6265.0,207.8421,208.2488,207.7066,208.2004,6265.0
2020-09-14 15:20:00,215.01,215.01,214.36,214.46,9744.0,208.181,208.181,207.5517,207.6485,9744.0
2020-09-14 15:25:00,214.42,214.92,214.4,214.8,10450.0,207.6098,208.0939,207.5904,207.9777,10450.0
2020-09-14 15:30:00,214.89,215.05,214.7,214.86,10978.0,208.0648,208.2198,207.8809,208.0358,10978.0
2020-09-14 15:35:00,214.89,215.39,214.86,215.26,5472.0,208.0648,208.549,208.0358,208.4231,5472.0
2020-09-14 15:40:00,215.31,215.61,215.28,215.58,25981.0,208.4715,208.762,208.4424,208.7329,25981.0
2020-09-14 15:45:00,215.56,215.9,215.44,215.86,21809.0,208.7136,209.0428,208.5974,209.004,21809.0
2020-09-14 15:50:00,215.83,215.84,215.17,215.17,27323.0,208.975,208.9847,208.3359,208.3359,27323.0
2020-09-14 15:55:00,215.22,215.26,214.88,214.91,100174.0,208.3844,208.4231,208.0551,208.0842,100174.0
2020-09-15 09:30:00,217.84,217.84,217.39,217.77,28542.0,210.9211,210.9211,210.4854,210.8534,28542.0
2020-09-15 09:35:00,217.63,218.11,217.62,218.11,196315.0,210.7178,211.1826,210.7081,211.1826,196315.0
2020-09-15 09:40:00,218.11,218.32,218.01,218.24,6204.0,211.1826,211.3859,211.0857,211.3084,6204.0
2020-09-15 09:45:00,218.08,218.31,217.93,218.13,9120.0,211.1535,211.3762,211.0083,211.2019,9120.0
2020-09-15 09:50:00,218.24,218.47,217.94,218.47,11549.0,211.3084,211.5311,211.018,211.5311,11549.0
2020-09-15 09:55:00,218.46,218.59,218.28,218.53,12547.0,211.5214,211.6473,211.3472,211.5892,12547.0
2020-09-15 10:00:00,218.62,218.68,218.45,218.61,12936.0,211.6764,211.7345,211.5118,211.6667,12936.0
2020-09-15 10:05:00,218.39,218.41,218.12,218.17,3939.0,211.4537,211.473,211.1922,211.2407,3939.0
2020-09-15 10:10:00,218.34,218.51,217.81,217.89,7169.0,211.4053,211.5699,210.8921,210.9695,7169.0
2020-09-15 10:15:00,217.88,217.98,217.67,217.73,9173.0,210.9599,211.0567,210.7565,210.8146,9173.0
2020-09-15 10:20:00,217.55,217.66,217.21,217.21,10766.0,210.6403,210.7469,210.3111,210.3111,10766.0
2020-09-15 10:25:00,217.34,217.63,217.26,217.63,2356.0,210.437,210.7178,210.3596,210.7178,2356.0
2020-09-15 10:30:00,217.67,217.69,217.59,217.63,1383.0,210.7565,210.7759,210.6791,210.7178,1383.0
2020-09-15 10:35:00,217.84,217.89,217.33,217.4,2799.0,210.9211,210.9695,210.4273,210.4951,2799.0
2020-09-15 10:40:00,217.22,217.22,216.74,216.83,5837.0,210.3208,210.3208,209.8561,209.9432,5837.0
2020-09-15 10:45:00,216.92,217.19,216.81,217.16,6187.0,210.0304,210.2918,209.9239,210.2627,6187.0
2020-09-15 10:50:00,217.1,217.52,217.07,217.45,5787.0,210.2046,210.6113,210.1756,210.5435,5787.0
2020-09-15 10:55:00,217.49,217.71,217.37,217.59,5123.0,210.5823,210.7953,210.4661,210.6791,5123.0
2020-09-15 11:00:00,217.62,217.91,217.53,217.87,3845.0,210.7081,210.9889,210.621,210.9502,3845.0
2020-09-15 11:05:00,217.95,218.06,217.87,217.96,14106.0,211.0276,211.1341,210.9502,211.0373,14106.0
2020-09-15 11:10:00,218.11,218.18,217.92,218.03,5790.0,211.1826,211.2503,210.9986,211.1051,5790.0
2020-09-15 11:15:00,217.97,217.97,217.76,217.84,2990.0,211.047,211.047,210.8437,210.9211,2990.0
2020-09-15 11:20:00,217.8,217.95,217.78,217.81,13365.0,210.8824,211.0276,210.863,210.8921,13365.0
2020-09-15 11:25:00,217.8,217.99,217.7,217.98,18673.0,210.8824,211.0664,210.7856,211.0567,18673.0
2020-09-15 11:30:00,217.98,218.29,217.96,218.22,37957.0,211.0567,211.3568,211.0373,211.2891,37957.0
2020-09-15 11:35:00,218.25,218.29,218.1,218.25,21716.0,211.3181,211.3568,211.1729,211.3181,21716.0
2020-09-15 11:40:00,218.29,218.31,218.08,218.08,23121.0,211.3568,211.3762,211.1535,211.1535,23121.0
2020-09-15 11:45:00,218.08,218.13,217.93,218.03,21270.0,211.1535,211.2019,211.0083,211.1051,21270.0
2020-09-15 11:50:00,218.04,218.04,217.72,217.81,14855.0,211.1148,211.1148,210.8049,210.8921,14855.0
2020-09-15 11:55:00,217.86,218.01,217.82,217.93,16559.0,210.9405,211.0857,210.9018,211.0083,16559.0
2020-09-15 12:00:00,217.96,218.3,217.94,218.23,33148.0,211.0373,211.3665,211.018,211.2987,33148.0
2020-09-15 12:05:00,218.22,218.32,218.07,218.07,19652.0,211.2891,211.3859,211.1438,211.1438,19652.0
2020-09-15 12:10:00,218.14,218.14,217.97,218.14,24693.0,211.2116,211.2116,211.047,211.2116,24693.0
2020-09-15 12:15:00,218.16,218.21,218.09,218.21,19681.0,211.231,211.2794,211.1632,211.2794,19681.0
2020-09-15 12:20:00,218.21,218.22,218.07,218.13,18614.0,211.2794,211.2891,211.1438,211.2019,18614.0
2020-09-15 12:25:00,218.0,218.22,217.95,218.19,16771.0,211.0761,211.2891,211.0276,211.26,16771.0
2020-09-15 12:30:00,218.21,218.28,218.09,218.13,17596.0,211.2794,211.3472,211.1632,211.2019,17596.0
2020-09-15 12:35:00,218.13,218.15,218.03,218.13,26665.0,211.2019,211.2213,211.1051,211.2019,26665.0
2020-09-15 12:40:00,218.16,218.38,218.15,218.33,20539.0,211.231,211.444,211.2213,211.3956,20539.0
2020-09-15 12:45:00,218.32,218.33,218.2,218.22,21892.0,211.3859,211.3956,211.2697,211.2891,21892.0
2020-09-15 12:50:00,218.13,218.33,218.1,218.33,16038.0,211.2019,211.3956,211.1729,211.3956,16038.0
2020-09-15 12:55:00,218.33,218.4,218.2,218.32,18611.0,211.3956,211.4634,211.2697,211.3859,18611.0
2020-09-15 13:00:00,218.35,218.5,218.12,218.12,3980.0,211.4149,211.5602,211.1922,211.1922,3980.0
2020-09-15 13:05:00,218.15,218.39,218.11,218.39,3102.0,211.2213,211.4537,211.1826,211.4537,3102.0
2020-09-15 13:10:00,218.44,218.44,218.28,218.31,1308.0,211.5021,211.5021,211.3472,211.3762,1308.0
2020-09-15 13:15:00,218.32,218.47,218.31,218.35,10307.0,211.3859,211.5311,211.3762,211.4149,10307.0
2020-09-15 13:20:00,218.31,218.38,218.05,218.22,34977.0,211.3762,211.444,211.1245,211.2891,34977.0
2020-09-15 13:25:00,218.15,218.24,218.13,218.18,7678.0,211.2213,211.3084,211.2019,211.2503,7678.0
2020-09-15 13:30:00,218.17,218.19,218.06,218.19,4021.0,211.2407,211.26,211.1341,211.26,4021.0
2020-09-15 13:35:00,218.21,218.29,218.1,218.19,91595.0,211.2794,211.3568,211.1729,211.26,91595.0
2020-09-15 13:40:00,218.22,218.29,218.13,218.23,4110.0,211.2891,211.3568,211.2019,211.2987,4110.0
2020-09-15 13:45:00,218.24,218.24,218.13,218.17,2607.0,211.3084,211.3084,211.2019,211.2407,2607.0
2020-09-15 13:50:00,218.17,218.23,218.13,218.18,7490.0,211.2407,211.2987,211.2019,211.2503,7490.0
2020-09-15 13:55:00,218.16,218.17,217.94,217.95,4525.0,211.231,211.2407,211.018,211.0276,4525.0
2020-09-15 14:00:00,218.0,218.03,217.62,217.65,16668.0,211.0761,211.1051,210.7081,210.7372,16668.0
2020-09-15 14:05:00,217.8,217.8,217.31,217.36,4669.0,210.8824,210.8824,210.408,210.4564,4669.0
2020-09-15 14:10:00,217.47,217.72,217.46,217.72,3066.0,210.5629,210.8049,210.5532,210.8049,3066.0
2020-09-15 14:15:00,217.66,217.68,217.59,217.62,791.0,210.7469,210.7662,210.6791,210.7081,791.0
2020-09-15 14:20:00,217.65,217.76,217.47,217.7,4687.0,210.7372,210.8437,210.5629,210.7856,4687.0
2020-09-15 14:25:00,217.61,217.72,217.45,217.62,23871.0,210.6984,210.8049,210.5435,210.7081,23871.0
2020-09-15 14:30:00,217.72,217.72,217.36,217.46,169414.0,210.8049,210.8049,210.4564,210.5532,169414.0
2020-09-15 14:35:00,217.56,217.65,217.54,217.63,3438.0,210.65,210.7372,210.6307,210.7178,3438.0
2020-09-15 14:40:00,217.67,217.87,217.66,217.81,4706.0,210.7565,210.9502,210.7469,210.8921,4706.0
2020-09-15 14:45:00,217.81,217.92,217.81,217.92,3241.0,210.8921,210.9986,210.8921,210.9986,3241.0
2020-09-15 14:50:00,217.94,218.03,217.86,217.99,11186.0,211.018,211.1051,210.9405,211.0664,11186.0
2020-09-15 14:55:00,218.01,218.01,217.68,217.85,9577.0,211.0857,211.0857,210.7662,210.9308,9577.0
2020-09-15 15:00:00,217.87,217.87,217.5,217.52,16034.0,210.9502,210.9502,210.5919,210.6113,16034.0
2020-09-15 15:05:00,217.37,217.37,216.82,217.06,16857.0,210.4661,210.4661,209.9335,210.1659,16857.0
2020-09-15 15:10:00,217.02,217.21,216.9,216.94,22829.0,210.1272,210.3111,210.011,210.0497,22829.0
2020-09-15 15:15:00,217.02,217.18,216.99,217.05,13347.0,210.1272,210.2821,210.0981,210.1562,13347.0
2020-09-15 15:20:00,217.04,217.09,216.78,216.87,14083.0,210.1465,210.195,209.8948,209.9819,14083.0
2020-09-15 15:25:00,216.95,217.33,216.86,217.33,32760.0,210.0594,210.4273,209.9723,210.4273,32760.0
2020-09-15 15:30:00,217.28,217.33,216.61,216.69,13619.0,210.3789,210.4273,209.7302,209.8077,13619.0
2020-09-15 15:35:00,216.62,216.85,216.39,216.55,23237.0,209.7399,209.9626,209.5172,209.6721,23237.0
2020-09-15 15:40:00,216.48,216.82,216.36,216.67,17380.0,209.6043,209.9335,209.4881,209.7883,17380.0
2020-09-15 15:45:00,216.56,217.0,216.56,217.0,121039.0,209.6818,210.1078,209.6818,210.1078,121039.0
2020-09-15 15:50:00,216.98,217.5,216.9,217.5,263987.0,210.0885,210.5919,210.011,210.5919,263987.0
2020-09-15 15:55:00,217.47,217.63,217.38,217.45,101576.0,210.5629,210.7178,210.4757,210.5435,101576.0
2020-09-16 09:30:00,218.27,218.51,218.03,218.13,19316.0,211.3375,211.5699,211.1051,211.2019,19316.0
2020-09-16 09:35:00,218.21,218.55,217.93,218.44,6150.0,211.2794,211.6086,211.0083,211.5021,6150.0
2020-09-16 09:40:00,218.43,218.6,217.66,217.69,25770.0,211.4924,211.657,210.7469,210.7759,25770.0
2020-09-16 09:45:00,217.69,217.82,217.46,217.48,8742.0,210.7759,210.9018,210.5532,210.5726,8742.0
2020-09-16 09:50:00,217.48,217.88,217.31,217.78,9392.0,210.5726,210.9599,210.408,210.863,9392.0
2020-09-16 09:55:00,217.85,218.02,217.77,218.02,15741.0,210.9308,211.0954,210.8534,211.0954,15741.0
2020-09-16 10:00:00,218.07,218.09,217.79,217.9,19122.0,211.1438,211.1632,210.8727,210.9792,19122.0
2020-09-16 10:05:00,217.87,218.01,217.69,217.94,18644.0,210.9502,211.0857,210.7759,211.018,18644.0
2020-09-16 10:10:00,217.92,218.2,217.73,217.73,8818.0,210.9986,211.2697,210.8146,210.8146,8818.0
2020-09-16 10:15:00,217.88,217.9,217.3,217.36,10669.0,210.9599,210.9792,210.3983,210.4564,10669.0
2020-09-16 10:20:00,217.46,217.56,217.11,217.45,11084.0,210.5532,210.65,210.2143,210.5435,11084.0
2020-09-16 10:25:00,217.5,217.5,217.16,217.47,13513.0,210.5919,210.5919,210.2627,210.5629,13513.0
2020-09-16 10:30:00,217.43,217.51,216.94,217.02,6445.0,210.5242,210.6016,210.0497,210.1272,6445.0
2020-09-16 10:35:00,217.24,217.24,216.75,216.89,5684.0,210.3402,210.3402,209.8658,210.0013,5684.0
2020-09-16 10:40:00,216.87,216.98,216.56,216.56,4625.0,209.9819,210.0885,209.6818,209.6818,4625.0
2020-09-16 10:45:00,216.6,216.61,216.17,216.37,8176.0,209.7205,209.7302,209.3042,209.4978,8176.0
2020-09-16 10:50:00,216.39,216.89,216.34,216.72,4768.0,209.5172,210.0013,209.4688,209.8367,4768.0
2020-09-16 10:55:00,216.71,217.04,216.7,216.81,5128.0,209.827,210.1465,209.8173,209.9239,5128.0
2020-09-16 11:00:00,216.84,217.1,216.84,217.1,3563.0,209.9529,210.2046,209.9529,210.2046,3563.0
2020-09-16 11:05:00,217.07,217.17,216.97,217.06,4251.0,210.1756,210.2724,210.0788,210.1659,4251.0
2020-09-16 11:10:00,217.09,217.44,216.85,217.44,6116.0,210.195,210.5338,209.9626,210.5338,6116.0
2020-09-16 11:15:00,217.42,217.6,217.41,217.56,3923.0,210.5145,210.6888,210.5048,210.65,3923.0
2020-09-16 11:20:00,217.65,217.75,217.58,217.73,5283.0,210.7372,210.834,210.6694,210.8146,5283.0
2020-09-16 11:25:00,217.61,217.62,217.51,217.59,6310.0,210.6984,210.7081,210.6016,210.6791,6310.0
2020-09-16 11:30:00,217.62,217.83,217.48,217.75,21230.0,210.7081,210.9115,210.5726,210.834,21230.0
2020-09-16 11:35:00,217.75,217.83,217.67,217.67,10991.0,210.834,210.9115,210.7565,210.7565,10991.0
2020-09-16 11:40:00,217.58,217.67,217.47,217.47,2525.0,210.6694,210.7565,210.5629,210.5629,2525.0
2020-09-16 11:45:00,217.5,217.56,217.38,217.39,4711.0,210.5919,210.65,210.4757,210.4854,4711.0
2020-09-16 11:50:00,217.41,217.41,217.3,217.34,2965.0,210.5048,210.5048,210.3983,210.437,2965.0
2020-09-16 11:55:00,217.3,217.3,217.13,217.19,1562.0,210.3983,210.3983,210.2337,210.2918,1562.0
2020-09-16 12:00:00,217.23,217.45,217.23,217.43,6479.0,210.3305,210.5435,210.3305,210.5242,6479.0
2020-09-16 12:05:00,217.44,217.44,217.26,217.39,8550.0,210.5338,210.5338,210.3596,210.4854,8550.0
2020-09-16 12:10:00,217.39,217.44,217.01,217.12,9518.0,210.4854,210.5338,210.1175,210.224,9518.0
2020-09-16 12:15:00,217.06,217.11,216.88,216.97,6727.0,210.1659,210.2143,209.9916,210.0788,6727.0
2020-09-16 12:20:00,217.02,217.07,216.99,217.0,4081.0,210.1272,210.1756,210.0981,210.1078,4081.0
2020-09-16 12:25:00,216.96,217.11,216.94,217.09,4844.0,210.0691,210.2143,210.0497,210.195,4844.0
2020-09-16 12:30:00,217.08,217.08,216.83,216.86,5244.0,210.1853,210.1853,209.9432,209.9723,5244.0
2020-09-16 12:35:00,216.88,216.96,216.75,216.96,2935.0,209.9916,210.0691,209.8658,210.0691,2935.0
2020-09-16 12:40:00,216.91,216.92,216.68,216.73,4996.0,210.0207,210.0304,209.798,209.8464,4996.0
2020-09-16 12:45:00,216.75,216.83,216.49,216.49,7687.0,209.8658,209.9432,209.614,209.614,7687.0
2020-09-16 12:50:00,216.56,216.67,216.51,216.67,4433.0,209.6818,209.7883,209.6334,209.7883,4433.0
2020-09-16 12:55:00,216.78,216.9,216.77,216.77,1542.0,209.8948,210.011,209.8851,209.8851,1542.0
2020-09-16 13:00:00,216.69,216.98,216.63,216.89,6058.0,209.8077,210.0885,209.7496,210.0013,6058.0
2020-09-16 13:05:00,216.9,216.93,216.6,216.66,5687.0,210.011,210.04,209.7205,209.7786,5687.0
2020-09-16 13:10:00,216.62,216.72,216.35,216.71,17370.0,209.7399,209.8367,209.4785,209.827,17370.0
2020-09-16 13:15:00,216.68,216.68,216.47,216.48,4064.0,209.798,209.798,209.5946,209.6043,4064.0
2020-09-16 13:20:00,216.5,216.58,216.33,216.4,3920.0,209.6237,209.7012,209.4591,209.5269,3920.0
2020-09-16 13:25:00,216.41,216.44,216.17,216.23,3968.0,209.5366,209.5656,209.3042,209.3623,3968.0
2020-09-16 13:30:00,216.27,216.31,215.99,216.24,10288.0,209.401,209.4397,209.1299,209.372,10288.0
2020-09-16 13:35:00,216.03,216.1,216.0,216.04,3279.0,209.1686,209.2364,209.1396,209.1783,3279.0
2020-09-16 13:40:00,216.05,216.23,215.95,216.22,8543.0,209.188,209.3623,209.0912,209.3526,8543.0
2020-09-16 13:45:00,216.23,216.37,216.18,216.19,18029.0,209.3623,209.4978,209.3139,209.3235,18029.0
2020-09-16 13:50:00,216.17,216.44,216.17,216.43,11529.0,209.3042,209.5656,209.3042,209.5559,11529.0
2020-09-16 13:55:00,216.38,216.62,216.36,216.62,4867.0,209.5075,209.7399,209.4881,209.7399,4867.0
2020-09-16 14:00:00,216.71,217.17,216.44,216.64,11519.0,209.827,210.2724,209.5656,209.7592,11519.0
2020-09-16 14:05:00,216.77,216.8,216.56,216.65,17856.0,209.8851,209.9142,209.6818,209.7689,17856.0
2020-09-16 14:10:00,216.61,217.22,216.59,217.16,1471.0,209.7302,210.3208,209.7108,210.2627,1471.0
2020-09-16 14:15:00,217.35,217.87,217.35,217.55,11455.0,210.4467,210.9502,210.4467,210.6403,11455.0
2020-09-16 14:20:00,217.62,217.63,217.37,217.44,5853.0,210.7081,210.7178,210.4661,210.5338,5853.0
2020-09-16 14:25:00,217.49,217.49,217.21,217.48,7161.0,210.5823,210.5823,210.3111,210.5726,7161.0
2020-09-16 14:30:00,217.5,217.73,217.19,217.34,4293.0,210.5919,210.8146,210.2918,210.437,4293.0
2020-09-16 14:35:00,217.27,217.81,217.22,217.77,4159.0,210.3692,210.8921,210.3208,210.8534,4159.0
2020-09-16 14:40:00,217.73,217.75,217.43,217.44,2605.0,210.8146,210.834,210.5242,210.5338,2605.0
2020-09-16 14:45:00,217.34,217.34,216.89,217.04,12972.0,210.437,210.437,210.0013,210.1465,12972.0
2020-09-16 14:50:00,216.78,216.87,216.32,216.43,12692.0,209.8948,209.9819,209.4494,209.5559,12692.0
2020-09-16 14:55:00,216.43,216.66,216.29,216.57,11282.0,209.5559,209.7786,209.4204,209.6915,11282.0
2020-09-16 15:00:00,216.58,216.85,216.57,216.68,12882.0,209.7012,209.9626,209.6915,209.798,12882.0
2020-09-16 15:05:00,216.65,216.65,216.06,216.13,14478.0,209.7689,209.7689,209.1977,209.2654,14478.0
2020-09-16 15:10:00,216.12,216.26,215.31,215.79,16744.0,209.2558,209.3913,208.4715,208.9362,16744.0
2020-09-16 15:15:00,215.71,216.02,215.36,216.02,16112.0,208.8588,209.1589,208.5199,209.1589,16112.0
2020-09-16 15:20:00,215.95,215.95,215.32,215.4,66884.0,209.0912,209.0912,208.4812,208.5586,66884.0
2020-09-16 15:25:00,215.49,215.64,215.29,215.35,32195.0,208.6458,208.791,208.4521,208.5102,32195.0
2020-09-16 15:30:00,215.27,215.4,214.65,215.19,55942.0,208.4328,208.5586,207.8325,208.3553,55942.0
2020-09-16 15:35:00,215.25,215.52,214.81,214.91,38784.0,208.4134,208.6748,207.9874,208.0842,38784.0
2020-09-16 15:40:00,214.86,215.28,214.68,215.21,10823.0,208.0358,208.4424,207.8615,208.3747,10823.0
2020-09-16 15:45:00,215.23,215.9,215.15,215.5,27885.0,208.394,209.0428,208.3166,208.6555,27885.0
2020-09-16 15:50:00,215.45,215.63,214.91,214.93,41630.0,208.607,208.7813,208.0842,208.1036,41630.0
2020-09-16 15:55:00,215.0,215.07,214.57,214.69,164313.0,208.1713,208.2391,207.755,207.8712,164313.0
2020-09-17 09:30:00,210.27,211.04,209.82,210.71,51565.0,203.5916,204.3371,203.1559,204.0176,51565.0
2020-09-17 09:35:00,210.62,211.31,210.53,211.0,13256.0,203.9305,204.5985,203.8433,204.2984,13256.0
2020-09-17 09:40:00,210.86,211.16,210.55,210.64,9724.0,204.1628,204.4533,203.8627,203.9498,9724.0
2020-09-17 09:45:00,210.68,211.22,210.65,210.81,7657.0,203.9885,204.5114,203.9595,204.1144,7657.0
2020-09-17 09:50:00,210.85,211.98,210.85,211.89,9973.0,204.1531,205.2473,204.1531,205.1601,9973.0
2020-09-17 09:55:00,211.86,211.92,211.51,211.92,9578.0,205.1311,205.1892,204.7922,205.1892,9578.0
2020-09-17 10:00:00,211.9,212.11,211.6,211.82,11029.0,205.1698,205.3731,204.8793,205.0923,11029.0
2020-09-17 10:05:00,211.78,212.55,211.74,212.24,10295.0,205.0536,205.7992,205.0149,205.499,10295.0
2020-09-17 10:10:00,212.15,212.76,212.15,212.44,12939.0,205.4119,206.0025,205.4119,205.6926,12939.0
2020-09-17 10:15:00,212.31,212.31,211.91,212.15,4602.0,205.5668,205.5668,205.1795,205.4119,4602.0
2020-09-17 10:20:00,212.3,212.52,211.46,211.46,7103.0,205.5571,205.7701,204.7438,204.7438,7103.0
2020-09-17 10:25:00,211.46,211.56,211.09,211.43,4404.0,204.7438,204.8406,204.3855,204.7147,4404.0
2020-09-17 10:30:00,211.48,211.87,211.12,211.87,8289.0,204.7631,205.1408,204.4146,205.1408,8289.0
2020-09-17 10:35:00,211.94,212.01,211.4,211.97,5664.0,205.2085,205.2763,204.6857,205.2376,5664.0
2020-09-17 10:40:00,211.95,212.54,211.92,212.46,7224.0,205.2182,205.7895,205.1892,205.712,7224.0
2020-09-17 10:45:00,212.54,212.93,212.54,212.66,11315.0,205.7895,206.1671,205.7895,205.9057,11315.0
2020-09-17 10:50:00,212.72,212.94,212.64,212.79,2200.0,205.9638,206.1768,205.8863,206.0315,2200.0
2020-09-17 10:55:00,212.82,212.82,212.21,212.21,5617.0,206.0606,206.0606,205.47,205.47,5617.0
2020-09-17 11:00:00,212.22,213.04,212.22,213.0,15654.0,205.4796,206.2736,205.4796,206.2349,15654.0
2020-09-17 11:05:00,213.01,213.25,212.91,213.03,4913.0,206.2445,206.4769,206.1477,206.2639,4913.0
2020-09-17 11:10:00,213.02,213.16,212.78,212.83,1700.0,206.2542,206.3898,206.0218,206.0703,1700.0
2020-09-17 11:15:00,213.13,213.35,212.64,212.66,4115.0,206.3607,206.5737,205.8863,205.9057,4115.0
2020-09-17 11:20:00,212.74,212.74,212.36,212.39,4219.0,205.9831,205.9831,205.6152,205.6442,4219.0
2020-09-17 11:25:00,212.44,212.62,212.35,212.62,4969.0,205.6926,205.8669,205.6055,205.8669,4969.0
2020-09-17 11:30:00,212.66,212.88,212.21,212.21,7197.0,205.9057,206.1187,205.47,205.47,7197.0
2020-09-17 11:35:00,212.42,212.5,212.26,212.38,5160.0,205.6733,205.7507,205.5184,205.6346,5160.0
2020-09-17 11:40:00,212.39,212.54,211.74,211.76,5600.0,205.6442,205.7895,205.0149,205.0342,5600.0
2020-09-17 11:45:00,211.78,211.86,211.44,211.44,12831.0,205.0536,205.1311,204.7244,204.7244,12831.0
2020-09-17 11:50:00,211.43,211.57,211.18,211.4,8038.0,204.7147,204.8503,204.4727,204.6857,8038.0
2020-09-17 11:55:00,211.45,211.55,210.99,211.1,28826.0,204.7341,204.8309,204.2887,204.3952,28826.0
2020-09-17 12:00:00,211.05,211.36,211.01,211.32,16636.0,204.3468,204.6469,204.3081,204.6082,16636.0
2020-09-17 12:05:00,211.31,211.39,210.68,210.75,12592.0,204.5985,204.676,203.9885,204.0563,12592.0
2020-09-17 12:10:00,210.71,210.83,210.13,210.22,4008.0,204.0176,204.1338,203.456,203.5432,4008.0
2020-09-17 12:15:00,210.28,210.43,209.76,210.14,11740.0,203.6013,203.7465,203.0978,203.4657,11740.0
2020-09-17 12:20:00,210.09,210.28,209.86,210.06,26090.0,203.4173,203.6013,203.1946,203.3882,26090.0
2020-09-17 12:25:00,210.08,210.24,209.69,210.24,27390.0,203.4076,203.5625,203.03,203.5625,27390.0
2020-09-17 12:30:00,210.21,210.44,209.98,210.25,20467.0,203.5335,203.7562,203.3108,203.5722,20467.0
2020-09-17 12:35:00,210.34,210.47,210.02,210.38,6274.0,203.6593,203.7852,203.3495,203.6981,6274.0
2020-09-17 12:40:00,210.3,210.49,209.9,210.15,7557.0,203.6206,203.8046,203.2333,203.4754,7557.0
2020-09-17 12:45:00,210.05,210.09,209.59,209.97,17488.0,203.3786,203.4173,202.9332,203.3011,17488.0
2020-09-17 12:50:00,209.75,210.16,209.61,210.16,3684.0,203.0881,203.4851,202.9525,203.4851,3684.0
2020-09-17 12:55:00,210.2,210.57,210.15,210.57,5919.0,203.5238,203.882,203.4754,203.882,5919.0
2020-09-17 13:00:00,210.59,210.67,210.42,210.64,5213.0,203.9014,203.9789,203.7368,203.9498,5213.0
2020-09-17 13:05:00,210.49,210.89,210.36,210.7,4089.0,203.8046,204.1919,203.6787,204.0079,4089.0
2020-09-17 13:10:00,210.78,210.81,210.51,210.54,5261.0,204.0854,204.1144,203.8239,203.853,5261.0
2020-09-17 13:15:00,210.69,210.69,210.06,210.17,10142.0,203.9982,203.9982,203.3882,203.4947,10142.0
2020-09-17 13:20:00,210.07,210.36,210.07,210.27,26083.0,203.3979,203.6787,203.3979,203.5916,26083.0
2020-09-17 13:25:00,210.35,210.62,210.32,210.59,19742.0,203.669,203.9305,203.64,203.9014,19742.0
2020-09-17 13:30:00,210.56,211.01,210.53,211.01,4441.0,203.8724,204.3081,203.8433,204.3081,4441.0
2020-09-17 13:35:00,210.98,211.13,210.89,210.9,3127.0,204.279,204.4243,204.1919,204.2016,3127.0
2020-09-17 13:40:00,210.88,211.25,210.87,211.25,3899.0,204.1822,204.5404,204.1725,204.5404,3899.0
2020-09-17 13:45:00,211.21,211.25,211.02,211.25,3379.0,204.5017,204.5404,204.3177,204.5404,3379.0
2020-09-17 13:50:00,211.08,211.28,211.02,211.1,2260.0,204.3758,204.5695,204.3177,204.3952,2260.0
2020-09-17 13:55:00,211.12,211.12,210.81,210.81,12891.0,204.4146,204.4146,204.1144,204.1144,12891.0
2020-09-17 14:00:00,210.91,211.18,210.9,211.14,4012.0,204.2112,204.4727,204.2016,204.4339,4012.0
2020-09-17 14:05:00,211.2,211.35,211.2,211.27,3538.0,204.492,204.6373,204.492,204.5598,3538.0
2020-09-17 14:10:00,211.26,211.5,211.26,211.46,3164.0,204.5501,204.7825,204.5501,204.7438,3164.0
2020-09-17 14:15:00,211.51,211.56,211.27,211.34,4808.0,204.7922,204.8406,204.5598,204.6276,4808.0
2020-09-17 14:20:00,211.27,211.31,211.1,211.16,8702.0,204.5598,204.5985,204.3952,204.4533,8702.0
2020-09-17 14:25:00,211.2,211.2,210.43,210.43,5028.0,204.492,204.492,203.7465,203.7465,5028.0
2020-09-17 14:30:00,210.45,210.59,210.35,210.43,2849.0,203.7659,203.9014,203.669,203.7465,2849.0
2020-09-17 14:35:00,210.38,210.45,210.12,210.14,12627.0,203.6981,203.7659,203.4463,203.4657,12627.0
2020-09-17 14:40:00,210.16,210.53,210.02,210.46,22281.0,203.4851,203.8433,203.3495,203.7755,22281.0
2020-09-17 14:45:00,210.41,210.72,210.36,210.57,38225.0,203.7271,204.0273,203.6787,203.882,38225.0
2020-09-17 14:50:00,210.61,210.71,210.37,210.66,26375.0,203.9208,204.0176,203.6884,203.9692,26375.0
2020-09-17 14:55:00,210.63,210.87,210.53,210.62,12231.0,203.9401,204.1725,203.8433,203.9305,12231.0
2020-09-17 15:00:00,210.58,210.72,209.9,209.95,24251.0,203.8917,204.0273,203.2333,203.2817,24251.0
2020-09-17 15:05:00,209.93,210.37,209.9,210.37,21732.0,203.2624,203.6884,203.2333,203.6884,21732.0
2020-09-17 15:10:00,210.32,211.13,210.31,211.05,13835.0,203.64,204.4243,203.6303,204.3468,13835.0
2020-09-17 15:15:00,211.05,211.2,210.85,210.95,31528.0,204.3468,204.492,204.1531,204.25,31528.0
2020-09-17 15:20:00,210.84,211.15,210.56,210.6,60068.0,204.1435,204.4436,203.8724,203.9111,60068.0
2020-09-17 15:25:00,210.55,210.59,210.16,210.39,19743.0,203.8627,203.9014,203.4851,203.7078,19743.0
2020-09-17 15:30:00,210.3,211.17,210.27,211.13,16183.0,203.6206,204.463,203.5916,204.4243,16183.0
2020-09-17 15:35:00,211.08,211.46,211.0,211.46,17579.0,204.3758,204.7438,204.2984,204.7438,17579.0
2020-09-17 15:40:00,211.49,211.69,211.31,211.34,8414.0,204.7728,204.9665,204.5985,204.6276,8414.0
2020-09-17 15:45:00,211.4,211.75,211.14,211.68,370601.0,204.6857,205.0246,204.4339,204.9568,370601.0
2020-09-17 15:50:00,211.59,211.94,211.59,211.82,13022.0,204.8696,205.2085,204.8696,205.0923,13022.0
2020-09-17 15:55:00,211.84,211.98,211.59,211.97,102225.0,205.1117,205.2473,204.8696,205.2376,102225.0
2020-09-18 09:30:00,213.02,213.23,212.38,212.53,16923.0,206.2542,206.4576,205.6346,205.7798,16923.0
2020-09-18 09:35:00,212.44,212.62,212.1,212.29,9518.0,205.6926,205.8669,205.3634,205.5474,9518.0
2020-09-18 09:40:00,212.28,212.57,212.03,212.38,13925.0,205.5377,205.8185,205.2957,205.6346,13925.0
2020-09-18 09:45:00,212.44,212.45,211.51,211.64,17182.0,205.6926,205.7023,204.7922,204.9181,17182.0
2020-09-18 09:50:00,211.65,211.94,211.34,211.88,51171.0,204.9277,205.2085,204.6276,205.1504,51171.0
2020-09-18 09:55:00,211.79,212.04,211.66,211.87,6604.0,205.0633,205.3054,204.9374,205.1408,6604.0
2020-09-18 10:00:00,212.02,212.57,212.02,212.51,10540.0,205.286,205.8185,205.286,205.7604,10540.0
2020-09-18 10:05:00,212.5,212.61,212.35,212.58,8381.0,205.7507,205.8572,205.6055,205.8282,8381.0
2020-09-18 10:10:00,212.28,212.54,212.17,212.5,16504.0,205.5377,205.7895,205.4312,205.7507,16504.0
2020-09-18 10:15:00,212.52,212.83,212.28,212.32,7026.0,205.7701,206.0703,205.5377,205.5765,7026.0
2020-09-18 10:20:00,212.16,212.41,212.0,212.36,3518.0,205.4215,205.6636,205.2666,205.6152,3518.0
2020-09-18 10:25:00,212.25,212.26,211.71,211.91,9456.0,205.5087,205.5184,204.9858,205.1795,9456.0
2020-09-18 10:30:00,211.61,211.79,211.46,211.49,6271.0,204.889,205.0633,204.7438,204.7728,6271.0
2020-09-18 10:35:00,211.38,211.51,211.18,211.19,10697.0,204.6663,204.7922,204.4727,204.4823,10697.0
2020-09-18 10:40:00,211.31,211.7,211.14,211.67,4694.0,204.5985,204.9762,204.4339,204.9471,4694.0
2020-09-18 10:45:00,211.61,211.61,210.97,211.2,6668.0,204.889,204.889,204.2693,204.492,6668.0
2020-09-18 10:50:00,211.15,211.15,210.52,210.52,3394.0,204.4436,204.4436,203.8336,203.8336,3394.0
2020-09-18 10:55:00,210.57,210.73,210.46,210.56,20927.0,203.882,204.037,203.7755,203.8724,20927.0
2020-09-18 11:00:00,210.7,210.7,210.17,210.39,4646.0,204.0079,204.0079,203.4947,203.7078,4646.0
2020-09-18 11:05:00,210.66,210.9,210.61,210.79,6425.0,203.9692,204.2016,203.9208,204.0951,6425.0
2020-09-18 11:10:00,210.76,210.78,210.1,210.32,10701.0,204.066,204.0854,203.427,203.64,10701.0
2020-09-18 11:15:00,210.6,210.63,210.17,210.28,4698.0,203.9111,203.9401,203.4947,203.6013,4698.0
2020-09-18 11:20:00,210.33,210.75,210.33,210.61,9672.0,203.6497,204.0563,203.6497,203.9208,9672.0
2020-09-18 11:25:00,210.68,210.81,210.39,210.52,5895.0,203.9885,204.1144,203.7078,203.8336,5895.0
2020-09-18 11:30:00,210.49,210.49,210.0,210.0,3720.0,203.8046,203.8046,203.3301,203.3301,3720.0
2020-09-18 11:35:00,209.87,210.1,209.7,210.1,4884.0,203.2043,203.427,203.0397,203.427,4884.0
2020-09-18 11:40:00,210.07,210.07,209.61,209.62,5930.0,203.3979,203.3979,202.9525,202.9622,5930.0
2020-09-18 11:45:00,209.68,210.38,209.67,210.38,8481.0,203.0203,203.6981,203.0106,203.6981,8481.0
2020-09-18 11:50:00,210.63,210.63,210.36,210.48,2535.0,203.9401,203.9401,203.6787,203.7949,2535.0
2020-09-18 11:55:00,210.53,210.79,210.44,210.55,5439.0,203.8433,204.0951,203.7562,203.8627,5439.0
2020-09-18 12:00:00,210.45,210.72,210.44,210.5,3423.0,203.7659,204.0273,203.7562,203.8143,3423.0
2020-09-18 12:05:00,210.52,210.91,210.48,210.83,7353.0,203.8336,204.2112,203.7949,204.1338,7353.0
2020-09-18 12:10:00,210.79,210.83,210.37,210.38,2714.0,204.0951,204.1338,203.6884,203.6981,2714.0
2020-09-18 12:15:00,210.08,210.08,209.73,209.82,8003.0,203.4076,203.4076,203.0687,203.1559,8003.0
2020-09-18 12:20:00,209.88,209.93,209.61,209.84,7080.0,203.214,203.2624,202.9525,203.1752,7080.0
2020-09-18 12:25:00,209.72,209.94,209.7,209.82,11769.0,203.059,203.2721,203.0397,203.1559,11769.0
2020-09-18 12:30:00,209.84,209.84,209.14,209.18,8833.0,203.1752,203.1752,202.4975,202.5362,8833.0
2020-09-18 12:35:00,209.31,209.37,208.98,209.1,17003.0,202.6621,202.7202,202.3425,202.4587,17003.0
2020-09-18 12:40:00,209.08,209.08,208.69,208.9,21006.0,202.4394,202.4394,202.0618,202.2651,21006.0
2020-09-18 12:45:00,208.95,209.12,208.72,208.79,4237.0,202.3135,202.4781,202.0908,202.1586,4237.0
2020-09-18 12:50:00,208.62,208.99,208.54,208.75,7319.0,201.994,202.3522,201.9165,202.1198,7319.0
2020-09-18 12:55:00,208.79,208.92,208.7,208.92,5584.0,202.1586,202.2844,202.0714,202.2844,5584.0
2020-09-18 13:00:00,208.82,209.14,208.7,209.04,19147.0,202.1876,202.4975,202.0714,202.4006,19147.0
2020-09-18 13:05:00,208.89,208.89,208.45,208.51,9479.0,202.2554,202.2554,201.8294,201.8875,9479.0
2020-09-18 13:10:00,208.48,208.96,208.48,208.92,7756.0,201.8584,202.3232,201.8584,202.2844,7756.0
2020-09-18 13:15:00,208.87,208.87,208.46,208.51,9009.0,202.236,202.236,201.8391,201.8875,9009.0
2020-09-18 13:20:00,208.55,208.59,208.32,208.34,8983.0,201.9262,201.9649,201.7035,201.7229,8983.0
2020-09-18 13:25:00,208.36,208.36,207.67,207.67,18346.0,201.7422,201.7422,201.0741,201.0741,18346.0
2020-09-18 13:30:00,207.53,207.9,206.96,207.88,24124.0,200.9386,201.2968,200.3867,201.2775,24124.0
2020-09-18 13:35:00,207.83,207.86,207.39,207.76,3103.0,201.2291,201.2581,200.803,201.1613,3103.0
2020-09-18 13:40:00,207.74,207.94,207.56,207.87,20310.0,201.1419,201.3356,200.9676,201.2678,20310.0
2020-09-18 13:45:00,207.78,208.26,207.73,208.17,2663.0,201.1807,201.6454,201.1322,201.5583,2663.0
2020-09-18 13:50:00,208.18,208.4,208.07,208.35,3106.0,201.5679,201.781,201.4614,201.7326,3106.0
2020-09-18 13:55:00,208.43,208.65,208.4,208.61,5204.0,201.81,202.023,201.781,201.9843,5204.0
2020-09-18 14:00:00,208.56,208.57,208.18,208.4,3863.0,201.9359,201.9456,201.5679,201.781,3863.0
2020-09-18 14:05:00,208.52,208.57,208.37,208.55,16789.0,201.8972,201.9456,201.7519,201.9262,16789.0
2020-09-18 14:10:00,208.5,208.67,208.47,208.55,7603.0,201.8778,202.0424,201.8487,201.9262,7603.0
2020-09-18 14:15:00,208.52,208.63,208.1,208.16,8206.0,201.8972,202.0037,201.4905,201.5486,8206.0
2020-09-18 14:20:00,208.27,208.72,208.15,208.7,11291.0,201.6551,202.0908,201.5389,202.0714,11291.0
2020-09-18 14:25:00,208.78,208.93,208.75,208.81,2601.0,202.1489,202.2941,202.1198,202.1779,2601.0
2020-09-18 14:30:00,208.73,209.0,208.73,208.98,2228.0,202.1005,202.3619,202.1005,202.3425,2228.0
2020-09-18 14:35:00,208.91,209.0,208.78,208.89,3038.0,202.2748,202.3619,202.1489,202.2554,3038.0
2020-09-18 14:40:00,209.03,209.06,208.57,208.57,4470.0,202.391,202.42,201.9456,201.9456,4470.0
2020-09-18 14:45:00,208.68,208.93,208.68,208.91,15646.0,202.0521,202.2941,202.0521,202.2748,15646.0
2020-09-18 14:50:00,208.91,208.93,208.54,208.75,42671.0,202.2748,202.2941,201.9165,202.1198,42671.0
2020-09-18 14:55:00,208.74,209.26,208.7,209.26,7428.0,202.1102,202.6136,202.0714,202.6136,7428.0
2020-09-18 15:00:00,209.27,209.52,209.13,209.5,17888.0,202.6233,202.8654,202.4878,202.846,17888.0
2020-09-18 15:05:00,209.48,209.63,209.43,209.58,24256.0,202.8267,202.9719,202.7782,202.9235,24256.0
2020-09-18 15:10:00,209.59,209.69,209.35,209.42,16977.0,202.9332,203.03,202.7008,202.7686,16977.0
2020-09-18 15:15:00,209.5,209.62,209.28,209.44,11238.0,202.846,202.9622,202.633,202.7879,11238.0
2020-09-18 15:20:00,209.43,209.57,209.17,209.57,6374.0,202.7782,202.9138,202.5265,202.9138,6374.0
2020-09-18 15:25:00,209.6,209.75,209.51,209.73,13887.0,202.9428,203.0881,202.8557,203.0687,13887.0
2020-09-18 15:30:00,209.73,210.1,209.6,209.72,32165.0,203.0687,203.427,202.9428,203.059,32165.0
2020-09-18 15:35:00,209.88,210.02,209.78,209.96,93821.0,203.214,203.3495,203.1171,203.2914,93821.0
2020-09-18 15:40:00,209.97,210.07,209.87,209.91,10600.0,203.3011,203.3979,203.2043,203.243,10600.0
2020-09-18 15:45:00,209.93,210.17,209.91,210.13,53211.0,203.2624,203.4947,203.243,203.456,53211.0
2020-09-18 15:50:00,210.07,210.08,209.53,209.82,73700.0,203.3979,203.4076,202.8751,203.1559,73700.0
2020-09-18 15:55:00,209.85,210.03,209.63,209.66,414395.0,203.1849,203.3592,202.9719,203.0009,414395.0
2020-09-21 09:30:00,206.43,207.54,206.17,207.03,35568.0,199.8735,200.9483,199.6218,200.4545,35568.0
2020-09-21 09:35:00,207.13,207.19,205.88,206.02,14724.0,200.5513,200.6094,199.341,199.4766,14724.0
2020-09-21 09:40:00,205.95,206.7,205.54,206.64,9240.0,199.4088,200.135,199.0118,200.0769,9240.0
2020-09-21 09:45:00,206.61,207.72,206.48,207.68,19487.0,200.0478,201.1226,199.9219,201.0838,19487.0
2020-09-21 09:50:00,207.66,207.78,207.2,207.66,17494.0,201.0645,201.1807,200.6191,201.0645,17494.0
2020-09-21 09:55:00,207.44,207.69,206.96,207.42,8948.0,200.8515,201.0935,200.3867,200.8321,8948.0
2020-09-21 10:00:00,207.3,207.57,206.23,206.48,11025.0,200.7159,200.9773,199.6799,199.9219,11025.0
2020-09-21 10:05:00,206.64,206.64,205.96,206.59,25846.0,200.0769,200.0769,199.4185,200.0285,25846.0
2020-09-21 10:10:00,206.86,207.06,206.52,206.66,12655.0,200.2899,200.4835,199.9607,200.0962,12655.0
2020-09-21 10:15:00,206.52,206.75,206.3,206.42,9856.0,199.9607,200.1834,199.7477,199.8638,9856.0
2020-09-21 10:20:00,206.39,206.67,205.88,206.06,20591.0,199.8348,200.1059,199.341,199.5153,20591.0
2020-09-21 10:25:00,206.0,206.11,205.35,205.4,30326.0,199.4572,199.5637,198.8278,198.8762,30326.0
2020-09-21 10:30:00,205.29,205.55,204.93,205.34,19810.0,198.7697,199.0215,198.4212,198.8182,19810.0
2020-09-21 10:35:00,205.26,205.26,204.64,204.64,10521.0,198.7407,198.7407,198.1404,198.1404,10521.0
2020-09-21 10:40:00,204.62,205.23,204.55,204.96,28293.0,198.121,198.7116,198.0532,198.4502,28293.0
2020-09-21 10:45:00,205.02,205.46,204.85,205.44,19621.0,198.5083,198.9343,198.3437,198.915,19621.0
2020-09-21 10:50:00,205.4,205.73,204.98,205.73,8718.0,198.8762,199.1958,198.4696,199.1958,8718.0
2020-09-21 10:55:00,205.63,205.74,205.38,205.73,10764.0,199.0989,199.2054,198.8569,199.1958,10764.0
2020-09-21 11:00:00,205.58,206.27,205.55,206.2,19403.0,199.0505,199.7186,199.0215,199.6508,19403.0
2020-09-21 11:05:00,206.13,206.6,206.13,206.51,7252.0,199.5831,200.0381,199.5831,199.951,7252.0
2020-09-21 11:10:00,206.46,206.49,205.97,205.98,13930.0,199.9026,199.9316,199.4281,199.4378,13930.0
2020-09-21 11:15:00,206.02,206.02,205.41,205.53,20822.0,199.4766,199.4766,198.8859,199.0021,20822.0
2020-09-21 11:20:00,205.68,205.86,205.53,205.57,14449.0,199.1474,199.3216,199.0021,199.0408,14449.0
2020-09-21 11:25:00,205.47,205.92,205.3,205.85,11892.0,198.944,199.3797,198.7794,199.312,11892.0
2020-09-21 11:30:00,205.85,206.17,205.48,205.54,13762.0,199.312,199.6218,198.9537,199.0118,13762.0
2020-09-21 11:35:00,205.5,206.04,205.37,205.73,8135.0,198.9731,199.4959,198.8472,199.1958,8135.0
2020-09-21 11:40:00,205.75,206.31,205.61,205.95,5128.0,199.2151,199.7573,199.0796,199.4088,5128.0
2020-09-21 11:45:00,205.99,206.56,205.99,206.49,17395.0,199.4475,199.9994,199.4475,199.9316,17395.0
2020-09-21 11:50:00,206.49,206.92,206.48,206.88,13359.0,199.9316,200.348,199.9219,200.3092,13359.0
2020-09-21 11:55:00,206.84,207.07,206.72,206.97,24786.0,200.2705,200.4932,200.1543,200.3964,24786.0
2020-09-21 12:00:00,207.0,207.35,206.95,207.35,14229.0,200.4254,200.7643,200.377,200.7643,14229.0
2020-09-21 12:05:00,207.37,207.71,207.29,207.47,9655.0,200.7837,201.1129,200.7062,200.8805,9655.0
2020-09-21 12:10:00,207.5,207.51,207.07,207.09,14124.0,200.9095,200.9192,200.4932,200.5126,14124.0
2020-09-21 12:15:00,207.08,207.37,206.96,207.33,20129.0,200.5029,200.7837,200.3867,200.7449,20129.0
2020-09-21 12:20:00,207.43,207.52,206.95,207.34,11550.0,200.8418,200.9289,200.377,200.7546,11550.0
2020-09-21 12:25:00,207.27,207.77,207.26,207.67,15241.0,200.6869,201.171,200.6772,201.0741,15241.0
2020-09-21 12:30:00,207.61,207.82,207.3,207.38,14254.0,201.0161,201.2194,200.7159,200.7934,14254.0
2020-09-21 12:35:00,207.5,207.68,207.49,207.55,11095.0,200.9095,201.0838,200.8999,200.958,11095.0
2020-09-21 12:40:00,207.54,207.82,207.37,207.41,8548.0,200.9483,201.2194,200.7837,200.8224,8548.0
2020-09-21 12:45:00,207.49,207.49,207.03,207.18,16636.0,200.8999,200.8999,200.4545,200.5997,16636.0
2020-09-21 12:50:00,207.22,207.36,207.05,207.29,8041.0,200.6384,200.774,200.4738,200.7062,8041.0
2020-09-21 12:55:00,207.34,207.49,206.98,207.09,5498.0,200.7546,200.8999,200.4061,200.5126,5498.0
2020-09-21 13:00:00,207.2,207.23,206.78,206.96,17774.0,200.6191,200.6481,200.2124,200.3867,17774.0
2020-09-21 13:05:00,206.87,207.14,206.72,207.11,3741.0,200.2996,200.561,200.1543,200.5319,3741.0
2020-09-21 13:10:00,207.13,207.45,206.94,207.45,17048.0,200.5513,200.8611,200.3673,200.8611,17048.0
2020-09-21 13:15:00,207.52,207.75,207.47,207.57,98894.0,200.9289,201.1516,200.8805,200.9773,98894.0
2020-09-21 13:20:00,207.54,208.04,207.54,208.0,6330.0,200.9483,201.4324,200.9483,201.3937,6330.0
2020-09-21 13:25:00,207.9,208.0,207.83,207.96,5200.0,201.2968,201.3937,201.2291,201.3549,5200.0
2020-09-21 13:30:00,207.98,208.29,207.93,208.06,16376.0,201.3743,201.6745,201.3259,201.4518,16376.0
2020-09-21 13:35:00,208.0,208.39,208.0,208.34,4252.0,201.3937,201.7713,201.3937,201.7229,4252.0
2020-09-21 13:40:00,208.3,208.3,207.83,207.83,8926.0,201.6841,201.6841,201.2291,201.2291,8926.0
2020-09-21 13:45:00,207.8,207.8,207.4,207.52,29963.0,201.2,201.2,200.8127,200.9289,29963.0
2020-09-21 13:50:00,207.55,207.68,207.26,207.26,11645.0,200.958,201.0838,200.6772,200.6772,11645.0
2020-09-21 13:55:00,207.18,207.47,207.02,207.45,3639.0,200.5997,200.8805,200.4448,200.8611,3639.0
2020-09-21 14:00:00,207.48,207.69,207.32,207.69,16671.0,200.8902,201.0935,200.7353,201.0935,16671.0
2020-09-21 14:05:00,207.59,207.62,207.08,207.13,15631.0,200.9967,201.0257,200.5029,200.5513,15631.0
2020-09-21 14:10:00,207.2,207.28,206.86,207.02,6448.0,200.6191,200.6965,200.2899,200.4448,6448.0
2020-09-21 14:15:00,207.17,207.19,206.71,206.79,18287.0,200.59,200.6094,200.1446,200.2221,18287.0
2020-09-21 14:20:00,206.85,207.21,206.79,207.09,10251.0,200.2802,200.6288,200.2221,200.5126,10251.0
2020-09-21 14:25:00,206.93,207.21,206.93,207.14,22174.0,200.3577,200.6288,200.3577,200.561,22174.0
2020-09-21 14:30:00,207.06,207.06,206.55,206.73,7908.0,200.4835,200.4835,199.9897,200.164,7908.0
2020-09-21 14:35:00,206.72,206.73,206.55,206.67,7435.0,200.1543,200.164,199.9897,200.1059,7435.0
2020-09-21 14:40:00,206.6,206.74,206.35,206.43,7505.0,200.0381,200.1737,199.7961,199.8735,7505.0
2020-09-21 14:45:00,206.42,206.46,206.22,206.32,17175.0,199.8638,199.9026,199.6702,199.767,17175.0
2020-09-21 14:50:00,206.38,206.93,206.37,206.93,13357.0,199.8251,200.3577,199.8154,200.3577,13357.0
2020-09-21 14:55:00,206.92,207.35,206.9,207.25,23674.0,200.348,200.7643,200.3286,200.6675,23674.0
2020-09-21 15:00:00,207.26,207.75,207.26,207.73,7091.0,200.6772,201.1516,200.6772,201.1322,7091.0
2020-09-21 15:05:00,207.75,207.85,207.62,207.85,11223.0,201.1516,201.2484,201.0257,201.2484,11223.0
2020-09-21 15:10:00,207.81,207.95,207.74,207.82,15854.0,201.2097,201.3453,201.1419,201.2194,15854.0
2020-09-21 15:15:00,207.92,208.26,207.79,208.14,195148.0,201.3162,201.6454,201.1903,201.5292,195148.0
2020-09-21 15:20:00,208.14,208.54,207.93,208.5,16309.0,201.5292,201.9165,201.3259,201.8778,16309.0
2020-09-21 15:25:00,208.51,208.53,208.18,208.31,11594.0,201.8875,201.9068,201.5679,201.6938,11594.0
2020-09-21 15:30:00,208.3,208.5,207.93,208.18,16205.0,201.6841,201.8778,201.3259,201.5679,16205.0
2020-09-21 15:35:00,208.23,208.85,208.21,208.67,9576.0,201.6164,202.2167,201.597,202.0424,9576.0
2020-09-21 15:40:00,208.73,208.92,208.4,208.8,19662.0,202.1005,202.2844,201.781,202.1683,19662.0
2020-09-21 15:45:00,208.82,209.01,208.7,208.76,17224.0,202.1876,202.3716,202.0714,202.1295,17224.0
2020-09-21 15:50:00,208.71,209.48,208.71,209.35,24642.0,202.0811,202.8267,202.0811,202.7008,24642.0
2020-09-21 15:55:00,209.41,209.92,209.41,209.92,80789.0,202.7589,203.2527,202.7589,203.2527,80789.0
2020-09-22 09:30:00,211.6,211.6,210.97,211.06,57240.0,204.8793,204.8793,204.2693,204.3565,57240.0
2020-09-22 09:35:00,211.02,211.02,210.34,210.58,32249.0,204.3177,204.3177,203.6593,203.8917,32249.0
2020-09-22 09:40:00,210.4,210.7,210.14,210.14,13991.0,203.7174,204.0079,203.4657,203.4657,13991.0
2020-09-22 09:45:00,210.17,210.28,209.74,209.76,9429.0,203.4947,203.6013,203.0784,203.0978,9429.0
2020-09-22 09:50:00,209.81,209.85,209.37,209.57,9535.0,203.1462,203.1849,202.7202,202.9138,9535.0
2020-09-22 09:55:00,209.56,210.33,209.55,210.33,11684.0,202.9041,203.6497,202.8944,203.6497,11684.0
2020-09-22 10:00:00,210.33,210.55,210.28,210.5,4888.0,203.6497,203.8627,203.6013,203.8143,4888.0
2020-09-22 10:05:00,210.62,210.62,210.12,210.43,12004.0,203.9305,203.9305,203.4463,203.7465,12004.0
2020-09-22 10:10:00,210.43,210.91,210.38,210.9,4644.0,203.7465,204.2112,203.6981,204.2016,4644.0
2020-09-22 10:15:00,210.87,210.93,210.46,210.56,5840.0,204.1725,204.2306,203.7755,203.8724,5840.0
2020-09-22 10:20:00,210.75,210.75,210.32,210.39,7764.0,204.0563,204.0563,203.64,203.7078,7764.0
2020-09-22 10:25:00,210.63,210.87,210.63,210.8,5360.0,203.9401,204.1725,203.9401,204.1047,5360.0
2020-09-22 10:30:00,210.88,211.07,210.62,210.73,12096.0,204.1822,204.3662,203.9305,204.037,12096.0
2020-09-22 10:35:00,210.7,211.0,210.56,210.56,4737.0,204.0079,204.2984,203.8724,203.8724,4737.0
2020-09-22 10:40:00,210.58,210.81,210.35,210.35,5112.0,203.8917,204.1144,203.669,203.669,5112.0
2020-09-22 10:45:00,210.2,210.27,209.88,209.9,5875.0,203.5238,203.5916,203.214,203.2333,5875.0
2020-09-22 10:50:00,209.9,210.45,209.85,210.41,5815.0,203.2333,203.7659,203.1849,203.7271,5815.0
2020-09-22 10:55:00,210.21,210.21,209.31,209.31,10425.0,203.5335,203.5335,202.6621,202.6621,10425.0
2020-09-22 11:00:00,209.34,209.64,209.11,209.21,8411.0,202.6911,202.9816,202.4684,202.5652,8411.0
2020-09-22 11:05:00,209.29,209.42,208.99,209.26,14341.0,202.6427,202.7686,202.3522,202.6136,14341.0
2020-09-22 11:10:00,209.38,209.71,209.26,209.69,15534.0,202.7298,203.0494,202.6136,203.03,15534.0
2020-09-22 11:15:00,209.66,210.15,209.66,210.1,19785.0,203.0009,203.4754,203.0009,203.427,19785.0
2020-09-22 11:20:00,210.15,210.2,209.89,210.2,7219.0,203.4754,203.5238,203.2236,203.5238,7219.0
2020-09-22 11:25:00,210.23,210.33,209.95,210.15,7048.0,203.5528,203.6497,203.2817,203.4754,7048.0
2020-09-22 11:30:00,210.22,210.26,209.69,209.69,9671.0,203.5432,203.5819,203.03,203.03,9671.0
2020-09-22 11:35:00,209.69,210.26,209.69,210.2,4985.0,203.03,203.5819,203.03,203.5238,4985.0
2020-09-22 11:40:00,210.27,210.63,210.27,210.51,6565.0,203.5916,203.9401,203.5916,203.8239,6565.0
2020-09-22 11:45:00,210.46,210.62,210.36,210.59,6180.0,203.7755,203.9305,203.6787,203.9014,6180.0
2020-09-22 11:50:00,210.46,210.46,210.31,210.34,5129.0,203.7755,203.7755,203.6303,203.6593,5129.0
2020-09-22 11:55:00,210.42,210.69,210.32,210.67,3728.0,203.7368,203.9982,203.64,203.9789,3728.0
2020-09-22 12:00:00,210.66,210.96,210.61,210.91,6756.0,203.9692,204.2597,203.9208,204.2112,6756.0
2020-09-22 12:05:00,210.99,211.1,210.98,211.06,6667.0,204.2887,204.3952,204.279,204.3565,6667.0
2020-09-22 12:10:00,211.05,211.28,211.05,211.17,9737.0,204.3468,204.5695,204.3468,204.463,9737.0
2020-09-22 12:15:00,211.2,211.21,210.89,210.89,12961.0,204.492,204.5017,204.1919,204.1919,12961.0
2020-09-22 12:20:00,210.92,211.12,210.81,211.05,7654.0,204.2209,204.4146,204.1144,204.3468,7654.0
2020-09-22 12:25:00,211.07,211.14,210.85,211.14,4929.0,204.3662,204.4339,204.1531,204.4339,4929.0
2020-09-22 12:30:00,211.21,211.27,211.06,211.06,7664.0,204.5017,204.5598,204.3565,204.3565,7664.0
2020-09-22 12:35:00,211.01,211.36,210.99,211.23,6174.0,204.3081,204.6469,204.2887,204.5211,6174.0
2020-09-22 12:40:00,211.21,211.22,211.01,211.12,6393.0,204.5017,204.5114,204.3081,204.4146,6393.0
2020-09-22 12:45:00,211.12,211.13,210.58,210.65,13473.0,204.4146,204.4243,203.8917,203.9595,13473.0
2020-09-22 12:50:00,210.63,210.79,210.52,210.65,25542.0,203.9401,204.0951,203.8336,203.9595,25542.0
2020-09-22 12:55:00,210.65,210.65,210.34,210.57,12264.0,203.9595,203.9595,203.6593,203.882,12264.0
2020-09-22 13:00:00,210.72,210.82,210.53,210.76,5181.0,204.0273,204.1241,203.8433,204.066,5181.0
2020-09-22 13:05:00,210.78,210.93,210.64,210.93,11820.0,204.0854,204.2306,203.9498,204.2306,11820.0
2020-09-22 13:10:00,210.94,211.24,210.92,211.2,25128.0,204.2403,204.5308,204.2209,204.492,25128.0
2020-09-22 13:15:00,211.18,211.38,211.11,211.38,30165.0,204.4727,204.6663,204.4049,204.6663,30165.0
2020-09-22 13:20:00,211.36,211.48,211.27,211.45,27817.0,204.6469,204.7631,204.5598,204.7341,27817.0
2020-09-22 13:25:00,211.46,211.52,211.33,211.5,14796.0,204.7438,204.8019,204.6179,204.7825,14796.0
2020-09-22 13:30:00,211.49,211.51,211.24,211.24,20425.0,204.7728,204.7922,204.5308,204.5308,20425.0
2020-09-22 13:35:00,211.22,211.45,211.18,211.45,18866.0,204.5114,204.7341,204.4727,204.7341,18866.0
2020-09-22 13:40:00,211.51,211.67,211.43,211.63,11340.0,204.7922,204.9471,204.7147,204.9084,11340.0
2020-09-22 13:45:00,211.63,211.81,211.54,211.81,6425.0,204.9084,205.0827,204.8212,205.0827,6425.0
2020-09-22 13:50:00,211.87,212.05,211.85,212.05,11542.0,205.1408,205.315,205.1214,205.315,11542.0
2020-09-22 13:55:00,211.97,212.07,211.91,212.05,8673.0,205.2376,205.3344,205.1795,205.315,8673.0
2020-09-22 14:00:00,212.22,212.49,212.22,212.49,39934.0,205.4796,205.7411,205.4796,205.7411,39934.0
2020-09-22 14:05:00,212.49,212.58,212.4,212.46,9962.0,205.7411,205.8282,205.6539,205.712,9962.0
2020-09-22 14:10:00,212.41,212.62,212.29,212.61,13512.0,205.6636,205.8669,205.5474,205.8572,13512.0
2020-09-22 14:15:00,212.63,212.73,212.48,212.71,9663.0,205.8766,205.9734,205.7314,205.9541,9663.0
2020-09-22 14:20:00,212.6,212.6,212.18,212.25,13599.0,205.8476,205.8476,205.4409,205.5087,13599.0
2020-09-22 14:25:00,212.3,212.31,212.14,212.31,7307.0,205.5571,205.5668,205.4022,205.5668,7307.0
2020-09-22 14:30:00,212.38,212.45,212.06,212.06,11586.0,205.6346,205.7023,205.3247,205.3247,11586.0
2020-09-22 14:35:00,212.02,212.32,211.99,212.29,16833.0,205.286,205.5765,205.2569,205.5474,16833.0
2020-09-22 14:40:00,212.26,212.47,212.2,212.32,9011.0,205.5184,205.7217,205.4603,205.5765,9011.0
2020-09-22 14:45:00,212.29,212.3,212.12,212.17,8950.0,205.5474,205.5571,205.3828,205.4312,8950.0
2020-09-22 14:50:00,212.14,212.27,212.02,212.08,10289.0,205.4022,205.528,205.286,205.3441,10289.0
2020-09-22 14:55:00,212.04,212.37,212.04,212.17,8559.0,205.3054,205.6249,205.3054,205.4312,8559.0
2020-09-22 15:00:00,212.21,212.34,212.06,212.24,7900.0,205.47,205.5958,205.3247,205.499,7900.0
2020-09-22 15:05:00,212.27,212.6,212.27,212.57,16989.0,205.528,205.8476,205.528,205.8185,16989.0
2020-09-22 15:10:00,212.58,212.62,212.32,212.33,10938.0,205.8282,205.8669,205.5765,205.5861,10938.0
2020-09-22 15:15:00,212.36,212.5,212.13,212.48,10716.0,205.6152,205.7507,205.3925,205.7314,10716.0
2020-09-22 15:20:00,212.5,212.65,212.4,212.59,13801.0,205.7507,205.896,205.6539,205.8379,13801.0
2020-09-22 15:25:00,212.6,212.99,212.6,212.92,33508.0,205.8476,206.2252,205.8476,206.1574,33508.0
2020-09-22 15:30:00,212.94,212.94,212.52,212.81,57086.0,206.1768,206.1768,205.7701,206.0509,57086.0
2020-09-22 15:35:00,212.79,213.11,212.79,213.11,21202.0,206.0315,206.3414,206.0315,206.3414,21202.0
2020-09-22 15:40:00,213.09,213.38,213.06,213.29,18948.0,206.322,206.6028,206.293,206.5156,18948.0
2020-09-22 15:45:00,213.31,213.6,213.22,213.41,25738.0,206.535,206.8158,206.4479,206.6318,25738.0
2020-09-22 15:50:00,213.48,213.48,213.01,213.37,41781.0,206.6996,206.6996,206.2445,206.5931,41781.0
2020-09-22 15:55:00,213.35,213.53,213.17,213.19,123572.0,206.5737,206.748,206.3995,206.4188,123572.0
2020-09-23 09:30:00,212.9,213.1,212.09,212.18,17796.0,206.5692,206.7632,205.7833,205.8706,17796.0
2020-09-23 09:35:00,212.2,212.46,211.89,212.39,24703.0,205.89,206.1423,205.5892,206.0744,24703.0
2020-09-23 09:40:00,212.32,212.66,212.15,212.66,4813.0,206.0064,206.3363,205.8415,206.3363,4813.0
2020-09-23 09:45:00,212.55,212.62,212.3,212.46,7867.0,206.2296,206.2975,205.987,206.1423,7867.0
2020-09-23 09:50:00,212.42,212.46,211.7,211.85,7045.0,206.1035,206.1423,205.4049,205.5504,7045.0
2020-09-23 09:55:00,211.93,211.96,211.59,211.61,1252.0,205.628,205.6571,205.2981,205.3175,1252.0
2020-09-23 10:00:00,211.71,212.14,211.68,212.13,8462.0,205.4146,205.8318,205.3855,205.8221,8462.0
2020-09-23 10:05:00,212.11,212.11,211.35,211.35,2629.0,205.8027,205.8027,205.0653,205.0653,2629.0
2020-09-23 10:10:00,211.41,211.65,211.37,211.64,5299.0,205.1235,205.3564,205.0847,205.3467,5299.0
2020-09-23 10:15:00,211.44,211.47,211.1,211.1,9809.0,205.1526,205.1817,204.8227,204.8227,9809.0
2020-09-23 10:20:00,211.28,211.31,211.07,211.28,4029.0,204.9974,205.0265,204.7936,204.9974,4029.0
2020-09-23 10:25:00,211.42,211.77,211.42,211.76,3657.0,205.1332,205.4728,205.1332,205.4631,3657.0
2020-09-23 10:30:00,211.83,211.95,211.76,211.82,734.0,205.531,205.6474,205.4631,205.5213,734.0
2020-09-23 10:35:00,211.58,211.58,211.19,211.48,3255.0,205.2884,205.2884,204.91,205.1914,3255.0
2020-09-23 10:40:00,211.48,211.97,211.48,211.94,1414.0,205.1914,205.6668,205.1914,205.6377,1414.0
2020-09-23 10:45:00,212.09,212.18,212.02,212.11,5186.0,205.7833,205.8706,205.7154,205.8027,5186.0
2020-09-23 10:50:00,212.16,212.16,211.72,211.86,4676.0,205.8512,205.8512,205.4243,205.5601,4676.0
2020-09-23 10:55:00,211.97,212.08,211.37,211.46,4259.0,205.6668,205.7736,205.0847,205.172,4259.0
2020-09-23 11:00:00,211.56,211.72,211.47,211.54,4112.0,205.269,205.4243,205.1817,205.2496,4112.0
2020-09-23 11:05:00,211.47,211.88,211.47,211.88,3762.0,205.1817,205.5795,205.1817,205.5795,3762.0
2020-09-23 11:10:00,211.92,211.97,211.73,211.74,4075.0,205.6183,205.6668,205.434,205.4437,4075.0
2020-09-23 11:15:00,211.69,212.06,211.69,211.88,3268.0,205.3952,205.7542,205.3952,205.5795,3268.0
2020-09-23 11:20:00,211.91,211.91,211.42,211.48,3004.0,205.6086,205.6086,205.1332,205.1914,3004.0
2020-09-23 11:25:00,211.54,211.64,211.13,211.32,2062.0,205.2496,205.3467,204.8518,205.0362,2062.0
2020-09-23 11:30:00,211.13,211.21,210.89,210.99,2997.0,204.8518,204.9294,204.619,204.716,2997.0
2020-09-23 11:35:00,210.97,211.26,210.87,211.26,8305.0,204.6966,204.978,204.5996,204.978,8305.0
2020-09-23 11:40:00,211.2,211.28,211.11,211.14,2284.0,204.9197,204.9974,204.8324,204.8615,2284.0
2020-09-23 11:45:00,211.05,211.05,210.62,210.78,4720.0,204.7742,204.7742,204.357,204.5122,4720.0
2020-09-23 11:50:00,210.66,210.67,210.28,210.46,5519.0,204.3958,204.4055,204.0271,204.2017,5519.0
2020-09-23 11:55:00,210.45,210.59,210.23,210.28,4131.0,204.192,204.3279,203.9786,204.0271,4131.0
2020-09-23 12:00:00,210.17,210.51,210.17,210.31,5631.0,203.9204,204.2503,203.9204,204.0562,5631.0
2020-09-23 12:05:00,210.32,210.71,210.2,210.66,6843.0,204.0659,204.4443,203.9495,204.3958,6843.0
2020-09-23 12:10:00,210.72,210.81,210.52,210.72,2650.0,204.454,204.5413,204.26,204.454,2650.0
2020-09-23 12:15:00,210.67,210.83,210.46,210.47,3081.0,204.4055,204.5607,204.2017,204.2114,3081.0
2020-09-23 12:20:00,210.41,210.42,210.0,210.17,6434.0,204.1532,204.1629,203.7554,203.9204,6434.0
2020-09-23 12:25:00,210.33,210.63,210.33,210.53,6471.0,204.0756,204.3667,204.0756,204.2697,6471.0
2020-09-23 12:30:00,210.51,210.6,210.33,210.48,36535.0,204.2503,204.3376,204.0756,204.2211,36535.0
2020-09-23 12:35:00,210.36,210.82,210.35,210.82,21836.0,204.1047,204.551,204.095,204.551,21836.0
2020-09-23 12:40:00,210.8,211.05,210.8,211.05,8452.0,204.5316,204.7742,204.5316,204.7742,8452.0
2020-09-23 12:45:00,211.08,211.1,210.94,211.1,1479.0,204.8033,204.8227,204.6675,204.8227,1479.0
2020-09-23 12:50:00,211.08,211.08,210.91,210.97,2169.0,204.8033,204.8033,204.6384,204.6966,2169.0
2020-09-23 12:55:00,210.97,211.25,210.97,211.24,3308.0,204.6966,204.9683,204.6966,204.9585,3308.0
2020-09-23 13:00:00,211.17,211.17,210.94,210.94,1489.0,204.8906,204.8906,204.6675,204.6675,1489.0
2020-09-23 13:05:00,210.81,211.08,210.81,211.05,1840.0,204.5413,204.8033,204.5413,204.7742,1840.0
2020-09-23 13:10:00,211.19,211.22,211.15,211.21,800.0,204.91,204.9391,204.8712,204.9294,800.0
2020-09-23 13:15:00,211.09,211.15,210.99,211.08,1863.0,204.813,204.8712,204.716,204.8033,1863.0
2020-09-23 13:20:00,211.1,211.17,211.07,211.07,5012.0,204.8227,204.8906,204.7936,204.7936,5012.0
2020-09-23 13:25:00,210.97,210.97,210.61,210.67,1504.0,204.6966,204.6966,204.3473,204.4055,1504.0
2020-09-23 13:30:00,210.65,210.74,210.58,210.69,4184.0,204.3861,204.4734,204.3182,204.4249,4184.0
2020-09-23 13:35:00,210.69,210.69,210.43,210.43,3846.0,204.4249,204.4249,204.1726,204.1726,3846.0
2020-09-23 13:40:00,210.31,210.44,210.11,210.11,2436.0,204.0562,204.1823,203.8622,203.8622,2436.0
2020-09-23 13:45:00,210.12,210.37,210.01,210.29,6042.0,203.8719,204.1144,203.7651,204.0368,6042.0
2020-09-23 13:50:00,210.3,210.3,209.8,209.82,11406.0,204.0465,204.0465,203.5614,203.5808,11406.0
2020-09-23 13:55:00,209.96,209.96,209.78,209.86,5664.0,203.7166,203.7166,203.542,203.6196,5664.0
2020-09-23 14:00:00,209.83,209.83,209.35,209.47,8910.0,203.5905,203.5905,203.1247,203.2412,8910.0
2020-09-23 14:05:00,209.46,209.64,209.29,209.3,43509.0,203.2315,203.4061,203.0665,203.0762,43509.0
2020-09-23 14:10:00,209.32,209.36,209.1,209.33,6842.0,203.0956,203.1345,202.8822,203.1053,6842.0
2020-09-23 14:15:00,209.06,209.06,208.21,208.26,11228.0,202.8434,202.8434,202.0186,202.0672,11228.0
2020-09-23 14:20:00,208.36,208.59,208.22,208.44,10489.0,202.1642,202.3873,202.0284,202.2418,10489.0
2020-09-23 14:25:00,208.6,208.71,208.44,208.44,7471.0,202.3971,202.5038,202.2418,202.2418,7471.0
2020-09-23 14:30:00,208.52,208.69,208.21,208.67,5705.0,202.3194,202.4844,202.0186,202.465,5705.0
2020-09-23 14:35:00,208.55,208.7,208.45,208.65,8938.0,202.3485,202.4941,202.2515,202.4456,8938.0
2020-09-23 14:40:00,208.52,208.53,208.04,208.17,8938.0,202.3194,202.3291,201.8537,201.9798,8938.0
2020-09-23 14:45:00,208.23,208.27,207.8,207.94,13055.0,202.0381,202.0769,201.6208,201.7567,13055.0
2020-09-23 14:50:00,208.02,208.36,207.82,207.83,3925.0,201.8343,202.1642,201.6402,201.6499,3925.0
2020-09-23 14:55:00,207.77,207.79,207.42,207.56,9161.0,201.5917,201.6111,201.2521,201.388,9161.0
2020-09-23 15:00:00,207.59,207.77,206.9,206.9,13040.0,201.4171,201.5917,200.7476,200.7476,13040.0
2020-09-23 15:05:00,206.97,207.23,206.59,207.21,10605.0,200.8155,201.0678,200.4468,201.0484,10605.0
2020-09-23 15:10:00,207.11,207.86,207.11,207.8,19713.0,200.9514,201.6791,200.9514,201.6208,19713.0
2020-09-23 15:15:00,207.55,207.68,207.13,207.61,5118.0,201.3783,201.5044,200.9708,201.4365,5118.0
2020-09-23 15:20:00,207.6,207.81,207.32,207.33,7628.0,201.4268,201.6305,201.1551,201.1648,7628.0
2020-09-23 15:25:00,207.33,207.69,207.04,207.68,10997.0,201.1648,201.5141,200.8834,201.5044,10997.0
2020-09-23 15:30:00,207.59,207.86,207.45,207.47,46000.0,201.4171,201.6791,201.2812,201.3007,46000.0
2020-09-23 15:35:00,207.49,207.71,207.38,207.65,176524.0,201.3201,201.5335,201.2133,201.4753,176524.0
2020-09-23 15:40:00,207.87,207.99,207.62,207.89,57315.0,201.6888,201.8052,201.4462,201.7082,57315.0
2020-09-23 15:45:00,207.89,207.99,206.92,207.15,41665.0,201.7082,201.8052,200.767,200.9902,41665.0
2020-09-23 15:50:00,207.03,207.03,206.5,206.66,48075.0,200.8737,200.8737,200.3595,200.5147,48075.0
2020-09-23 15:55:00,206.64,207.05,206.64,206.95,78266.0,200.4953,200.8931,200.4953,200.7961,78266.0
2020-09-24 09:30:00,205.32,206.37,205.1,205.1,30676.0,199.2146,200.2334,199.0011,199.0011,30676.0
2020-09-24 09:35:00,205.15,205.79,205.01,205.29,15604.0,199.0496,199.6706,198.9138,199.1855,15604.0
2020-09-24 09:40:00,205.21,205.92,205.05,205.89,5732.0,199.1079,199.7967,198.9526,199.7676,5732.0
2020-09-24 09:45:00,205.63,207.19,205.63,207.15,18777.0,199.5154,201.029,199.5154,200.9902,18777.0
2020-09-24 09:50:00,207.41,207.63,207.07,207.31,11286.0,201.2424,201.4559,200.9125,201.1454,11286.0
2020-09-24 09:55:00,207.38,207.38,206.7,207.1,12963.0,201.2133,201.2133,200.5536,200.9417,12963.0
2020-09-24 10:00:00,207.33,208.25,207.32,208.11,14762.0,201.1648,202.0575,201.1551,201.9216,14762.0
2020-09-24 10:05:00,208.26,208.55,208.1,208.4,11116.0,202.0672,202.3485,201.9119,202.203,11116.0
2020-09-24 10:10:00,208.34,208.41,208.02,208.3,9104.0,202.1448,202.2127,201.8343,202.106,9104.0
2020-09-24 10:15:00,208.22,208.76,208.2,208.31,3636.0,202.0284,202.5523,202.0089,202.1157,3636.0
2020-09-24 10:20:00,208.15,208.15,207.21,207.21,8039.0,201.9604,201.9604,201.0484,201.0484,8039.0
2020-09-24 10:25:00,207.26,207.46,207.01,207.04,5749.0,201.0969,201.291,200.8543,200.8834,5749.0
2020-09-24 10:30:00,207.04,207.04,206.14,206.14,5649.0,200.8834,200.8834,200.0102,200.0102,5649.0
2020-09-24 10:35:00,206.3,206.37,205.81,206.0,4763.0,200.1654,200.2334,199.69,199.8744,4763.0
2020-09-24 10:40:00,206.02,206.77,206.01,206.09,14700.0,199.8938,200.6215,199.8841,199.9617,14700.0
2020-09-24 10:45:00,206.63,207.31,206.63,207.27,6679.0,200.4856,201.1454,200.4856,201.1066,6679.0
2020-09-24 10:50:00,207.14,207.62,206.9,207.58,3055.0,200.9805,201.4462,200.7476,201.4074,3055.0
2020-09-24 10:55:00,207.46,207.82,207.26,207.77,5415.0,201.291,201.6402,201.0969,201.5917,5415.0
2020-09-24 11:00:00,207.69,207.91,207.36,207.39,13055.0,201.5141,201.7276,201.1939,201.223,13055.0
2020-09-24 11:05:00,207.42,207.63,206.65,206.75,9817.0,201.2521,201.4559,200.505,200.6021,9817.0
2020-09-24 11:10:00,206.81,207.57,206.81,207.57,13304.0,200.6603,201.3977,200.6603,201.3977,13304.0
2020-09-24 11:15:00,207.58,207.58,207.23,207.25,6544.0,201.4074,201.4074,201.0678,201.0872,6544.0
2020-09-24 11:20:00,207.34,208.22,207.34,208.1,5622.0,201.1745,202.0284,201.1745,201.9119,5622.0
2020-09-24 11:25:00,208.12,208.37,208.0,208.12,5263.0,201.9313,202.1739,201.8149,201.9313,5263.0
2020-09-24 11:30:00,208.04,208.62,208.04,208.62,4553.0,201.8537,202.4165,201.8537,202.4165,4553.0
2020-09-24 11:35:00,208.46,208.75,208.42,208.46,3909.0,202.2612,202.5426,202.2224,202.2612,3909.0
2020-09-24 11:40:00,208.62,208.95,208.62,208.63,15771.0,202.4165,202.7366,202.4165,202.4262,15771.0
2020-09-24 11:45:00,208.84,208.84,208.07,208.23,19966.0,202.6299,202.6299,201.8828,202.0381,19966.0
2020-09-24 11:50:00,208.3,208.44,208.16,208.17,8598.0,202.106,202.2418,201.9701,201.9798,8598.0
2020-09-24 11:55:00,208.2,208.87,208.2,208.87,7584.0,202.0089,202.659,202.0089,202.659,7584.0
2020-09-24 12:00:00,208.97,209.15,208.82,209.12,6241.0,202.756,202.9307,202.6105,202.9016,6241.0
2020-09-24 12:05:00,209.21,209.37,209.14,209.37,6798.0,202.9889,203.1442,202.921,203.1442,6798.0
2020-09-24 12:10:00,209.32,209.34,208.98,208.98,5435.0,203.0956,203.115,202.7658,202.7658,5435.0
2020-09-24 12:15:00,208.98,209.3,208.6,208.72,4929.0,202.7658,203.0762,202.3971,202.5135,4929.0
2020-09-24 12:20:00,208.85,208.98,208.63,208.7,5989.0,202.6396,202.7658,202.4262,202.4941,5989.0
2020-09-24 12:25:00,208.73,209.17,208.72,208.78,15886.0,202.5232,202.9501,202.5135,202.5717,15886.0
2020-09-24 12:30:00,208.79,208.79,208.08,208.09,8157.0,202.5814,202.5814,201.8925,201.9022,8157.0
2020-09-24 12:35:00,208.24,208.42,207.89,207.93,7019.0,202.0478,202.2224,201.7082,201.747,7019.0
2020-09-24 12:40:00,207.87,208.19,207.87,208.18,4744.0,201.6888,201.9992,201.6888,201.9895,4744.0
2020-09-24 12:45:00,208.21,208.51,208.18,208.42,41890.0,202.0186,202.3097,201.9895,202.2224,41890.0
2020-09-24 12:50:00,208.54,208.54,208.1,208.24,8002.0,202.3388,202.3388,201.9119,202.0478,8002.0
2020-09-24 12:55:00,208.25,208.95,208.25,208.93,3793.0,202.0575,202.7366,202.0575,202.7172,3793.0
2020-09-24 13:00:00,208.85,209.05,208.85,209.01,5426.0,202.6396,202.8337,202.6396,202.7949,5426.0
2020-09-24 13:05:00,209.04,209.12,208.96,209.08,4587.0,202.824,202.9016,202.7463,202.8628,4587.0
2020-09-24 13:10:00,209.13,209.41,209.12,209.28,5884.0,202.9113,203.183,202.9016,203.0568,5884.0
2020-09-24 13:15:00,209.28,209.6,209.09,209.11,18363.0,203.0568,203.3673,202.8725,202.8919,18363.0
2020-09-24 13:20:00,209.03,209.38,209.03,209.34,6189.0,202.8143,203.1539,202.8143,203.115,6189.0
2020-09-24 13:25:00,209.27,209.56,209.17,209.53,4637.0,203.0471,203.3285,202.9501,203.2994,4637.0
2020-09-24 13:30:00,209.6,209.83,209.49,209.73,10688.0,203.3673,203.5905,203.2606,203.4935,10688.0
2020-09-24 13:35:00,209.69,209.79,209.44,209.79,4897.0,203.4546,203.5517,203.2121,203.5517,4897.0
2020-09-24 13:40:00,209.93,209.96,209.61,209.83,9088.0,203.6875,203.7166,203.377,203.5905,9088.0
2020-09-24 13:45:00,209.86,209.94,209.57,209.6,8973.0,203.6196,203.6972,203.3382,203.3673,8973.0
2020-09-24 13:50:00,209.61,209.69,209.36,209.43,10009.0,203.377,203.4546,203.1345,203.2024,10009.0
2020-09-24 13:55:00,209.32,209.38,209.01,209.1,13980.0,203.0956,203.1539,202.7949,202.8822,13980.0
2020-09-24 14:00:00,209.12,209.2,208.71,208.93,11812.0,202.9016,202.9792,202.5038,202.7172,11812.0
2020-09-24 14:05:00,208.9,209.14,208.8,209.02,12149.0,202.6881,202.921,202.5911,202.8046,12149.0
2020-09-24 14:10:00,209.03,209.05,208.8,209.01,7872.0,202.8143,202.8337,202.5911,202.7949,7872.0
2020-09-24 14:15:00,209.06,209.25,208.34,208.34,18479.0,202.8434,203.0277,202.1448,202.1448,18479.0
2020-09-24 14:20:00,208.41,208.41,208.16,208.17,8808.0,202.2127,202.2127,201.9701,201.9798,8808.0
2020-09-24 14:25:00,208.11,208.47,208.02,208.25,15477.0,201.9216,202.2709,201.8343,202.0575,15477.0
2020-09-24 14:30:00,208.27,208.64,208.2,208.62,9931.0,202.0769,202.4359,202.0089,202.4165,9931.0
2020-09-24 14:35:00,208.62,208.9,208.41,208.88,13783.0,202.4165,202.6881,202.2127,202.6687,13783.0
2020-09-24 14:40:00,208.9,209.13,208.73,208.98,8258.0,202.6881,202.9113,202.5232,202.7658,8258.0
2020-09-24 14:45:00,209.04,209.04,208.18,208.18,5486.0,202.824,202.824,201.9895,201.9895,5486.0
2020-09-24 14:50:00,208.26,208.31,207.73,207.81,18946.0,202.0672,202.1157,201.5529,201.6305,18946.0
2020-09-24 14:55:00,207.79,207.9,207.3,207.3,11203.0,201.6111,201.7179,201.1357,201.1357,11203.0
2020-09-24 15:00:00,207.27,207.51,207.16,207.17,9739.0,201.1066,201.3395,200.9999,201.0096,9739.0
2020-09-24 15:05:00,207.19,207.44,207.06,207.44,14204.0,201.029,201.2715,200.9028,201.2715,14204.0
2020-09-24 15:10:00,207.33,207.87,207.25,207.8,12225.0,201.1648,201.6888,201.0872,201.6208,12225.0
2020-09-24 15:15:00,207.73,207.87,207.36,207.37,15973.0,201.5529,201.6888,201.1939,201.2036,15973.0
2020-09-24 15:20:00,207.36,207.49,206.47,206.65,19783.0,201.1939,201.3201,200.3304,200.505,19783.0
2020-09-24 15:25:00,206.73,206.75,206.45,206.73,20567.0,200.5827,200.6021,200.311,200.5827,20567.0
2020-09-24 15:30:00,206.61,206.81,206.39,206.72,21573.0,200.4662,200.6603,200.2528,200.573,21573.0
2020-09-24 15:35:00,206.7,207.56,206.39,207.56,78876.0,200.5536,201.388,200.2528,201.388,78876.0
2020-09-24 15:40:00,207.53,207.72,207.4,207.51,39447.0,201.3589,201.5432,201.2327,201.3395,39447.0
2020-09-24 15:45:00,207.5,208.22,207.35,207.36,51266.0,201.3298,202.0284,201.1842,201.1939,51266.0
2020-09-24 15:50:00,207.29,207.78,207.24,207.74,58438.0,201.126,201.6014,201.0775,201.5626,58438.0
2020-09-24 15:55:00,207.87,207.9,207.51,207.64,54608.0,201.6888,201.7179,201.3395,201.4656,54608.0
2020-09-25 09:30:00,207.54,208.08,207.5,207.58,47254.0,201.3686,201.8925,201.3298,201.4074,47254.0
2020-09-25 09:35:00,207.59,207.83,207.1,207.5,11035.0,201.4171,201.6499,200.9417,201.3298,11035.0
2020-09-25 09:40:00,207.5,208.2,207.44,207.58,3070.0,201.3298,202.0089,201.2715,201.4074,3070.0
2020-09-25 09:45:00,207.51,207.68,206.96,207.23,8811.0,201.3395,201.5044,200.8058,201.0678,8811.0
2020-09-25 09:50:00,207.19,207.74,206.9,207.4,7070.0,201.029,201.5626,200.7476,201.2327,7070.0
2020-09-25 09:55:00,207.67,208.15,207.32,208.15,8890.0,201.4947,201.9604,201.1551,201.9604,8890.0
2020-09-25 10:00:00,208.16,208.22,207.75,208.17,8132.0,201.9701,202.0284,201.5723,201.9798,8132.0
2020-09-25 10:05:00,208.15,208.23,207.57,207.67,3440.0,201.9604,202.0381,201.3977,201.4947,3440.0
2020-09-25 10:10:00,207.57,207.65,206.97,207.3,5643.0,201.3977,201.4753,200.8155,201.1357,5643.0
2020-09-25 10:15:00,207.25,208.01,207.12,207.94,9436.0,201.0872,201.8246,200.9611,201.7567,9436.0
2020-09-25 10:20:00,207.95,208.83,207.94,208.64,6861.0,201.7664,202.6202,201.7567,202.4359,6861.0
2020-09-25 10:25:00,208.76,208.92,208.62,208.8,3089.0,202.5523,202.7075,202.4165,202.5911,3089.0
2020-09-25 10:30:00,208.78,209.22,208.64,209.22,10294.0,202.5717,202.9986,202.4359,202.9986,10294.0
2020-09-25 10:35:00,208.91,209.23,208.77,209.23,9052.0,202.6978,203.0083,202.562,203.0083,9052.0
2020-09-25 10:40:00,209.37,209.56,209.0,209.36,8874.0,203.1442,203.3285,202.7852,203.1345,8874.0
2020-09-25 10:45:00,209.28,209.44,208.93,208.96,6019.0,203.0568,203.2121,202.7172,202.7463,6019.0
2020-09-25 10:50:00,209.03,209.54,209.03,209.54,4056.0,202.8143,203.3091,202.8143,203.3091,4056.0
2020-09-25 10:55:00,209.3,209.3,209.2,209.26,2199.0,203.0762,203.0762,202.9792,203.0374,2199.0
2020-09-25 11:00:00,209.13,209.42,209.03,209.03,3326.0,202.9113,203.1927,202.8143,202.8143,3326.0
2020-09-25 11:05:00,209.04,209.37,208.95,209.34,10365.0,202.824,203.1442,202.7366,203.115,10365.0
2020-09-25 11:10:00,209.14,209.84,209.14,209.67,3388.0,202.921,203.6002,202.921,203.4352,3388.0
2020-09-25 11:15:00,209.73,210.16,209.73,210.15,15289.0,203.4935,203.9107,203.4935,203.901,15289.0
2020-09-25 11:20:00,210.01,210.13,209.93,210.08,3722.0,203.7651,203.8816,203.6875,203.833,3722.0
2020-09-25 11:25:00,210.21,210.25,210.0,210.15,1589.0,203.9592,203.998,203.7554,203.901,1589.0
2020-09-25 11:30:00,209.94,210.06,209.8,210.05,3184.0,203.6972,203.8136,203.5614,203.8039,3184.0
2020-09-25 11:35:00,209.99,210.04,209.63,209.63,2531.0,203.7457,203.7942,203.3964,203.3964,2531.0
2020-09-25 11:40:00,209.7,209.89,209.41,209.44,4545.0,203.4643,203.6487,203.183,203.2121,4545.0
2020-09-25 11:45:00,209.4,209.5,209.21,209.21,4132.0,203.1733,203.2703,202.9889,202.9889,4132.0
2020-09-25 11:50:00,209.24,209.45,209.23,209.34,4976.0,203.018,203.2218,203.0083,203.115,4976.0
2020-09-25 11:55:00,209.32,209.41,209.08,209.08,5743.0,203.0956,203.183,202.8628,202.8628,5743.0
2020-09-25 12:00:00,209.12,209.5,209.12,209.5,17166.0,202.9016,203.2703,202.9016,203.2703,17166.0
2020-09-25 12:05:00,209.5,209.99,209.5,209.97,20392.0,203.2703,203.7457,203.2703,203.7263,20392.0
2020-09-25 12:10:00,209.97,210.06,209.87,210.06,6642.0,203.7263,203.8136,203.6293,203.8136,6642.0
2020-09-25 12:15:00,210.09,210.11,209.54,209.61,11932.0,203.8427,203.8622,203.3091,203.377,11932.0
2020-09-25 12:20:00,209.64,209.76,209.54,209.74,4396.0,203.4061,203.5226,203.3091,203.5032,4396.0
2020-09-25 12:25:00,209.73,209.73,209.33,209.53,3018.0,203.4935,203.4935,203.1053,203.2994,3018.0
2020-09-25 12:30:00,209.69,209.69,209.29,209.41,8580.0,203.4546,203.4546,203.0665,203.183,8580.0
2020-09-25 12:35:00,209.37,209.53,209.31,209.53,4029.0,203.1442,203.2994,203.0859,203.2994,4029.0
2020-09-25 12:40:00,209.63,209.76,209.6,209.69,3564.0,203.3964,203.5226,203.3673,203.4546,3564.0
2020-09-25 12:45:00,209.69,209.87,209.69,209.82,60972.0,203.4546,203.6293,203.4546,203.5808,60972.0
2020-09-25 12:50:00,209.63,209.83,209.63,209.78,1967.0,203.3964,203.5905,203.3964,203.542,1967.0
2020-09-25 12:55:00,209.86,209.96,209.83,209.95,1284.0,203.6196,203.7166,203.5905,203.7069,1284.0
2020-09-25 13:00:00,209.93,210.13,209.73,210.13,12544.0,203.6875,203.8816,203.4935,203.8816,12544.0
2020-09-25 13:05:00,210.05,210.28,209.98,210.25,10101.0,203.8039,204.0271,203.736,203.998,10101.0
2020-09-25 13:10:00,210.27,210.35,210.19,210.32,7744.0,204.0174,204.095,203.9398,204.0659,7744.0
2020-09-25 13:15:00,210.31,210.37,210.0,210.0,20342.0,204.0562,204.1144,203.7554,203.7554,20342.0
2020-09-25 13:20:00,209.98,210.17,209.92,209.95,9821.0,203.736,203.9204,203.6778,203.7069,9821.0
2020-09-25 13:25:00,209.99,210.17,209.99,210.17,4495.0,203.7457,203.9204,203.7457,203.9204,4495.0
2020-09-25 13:30:00,210.19,210.35,210.14,210.28,12719.0,203.9398,204.095,203.8913,204.0271,12719.0
2020-09-25 13:35:00,210.29,210.34,210.21,210.26,8690.0,204.0368,204.0853,203.9592,204.0077,8690.0
2020-09-25 13:40:00,210.27,210.67,210.27,210.66,16142.0,204.0174,204.4055,204.0174,204.3958,16142.0
2020-09-25 13:45:00,210.67,210.75,210.65,210.72,9770.0,204.4055,204.4831,204.3861,204.454,9770.0
2020-09-25 13:50:00,210.77,210.92,210.77,210.81,8320.0,204.5025,204.6481,204.5025,204.5413,8320.0
2020-09-25 13:55:00,210.82,210.88,210.75,210.85,4797.0,204.551,204.6093,204.4831,204.5801,4797.0
2020-09-25 14:00:00,210.84,210.96,210.8,210.94,12513.0,204.5704,204.6869,204.5316,204.6675,12513.0
2020-09-25 14:05:00,211.01,211.23,210.96,211.1,5102.0,204.7354,204.9488,204.6869,204.8227,5102.0
2020-09-25 14:10:00,211.13,211.18,210.93,210.96,15830.0,204.8518,204.9003,204.6578,204.6869,15830.0
2020-09-25 14:15:00,210.97,211.45,210.97,211.44,47438.0,204.6966,205.1623,204.6966,205.1526,47438.0
2020-09-25 14:20:00,211.41,211.53,211.27,211.45,11967.0,205.1235,205.2399,204.9877,205.1623,11967.0
2020-09-25 14:25:00,211.44,211.46,211.31,211.35,6476.0,205.1526,205.172,205.0265,205.0653,6476.0
2020-09-25 14:30:00,211.36,211.36,211.09,211.15,19596.0,205.075,205.075,204.813,204.8712,19596.0
2020-09-25 14:35:00,211.21,211.41,211.21,211.38,10919.0,204.9294,205.1235,204.9294,205.0944,10919.0
2020-09-25 14:40:00,211.38,211.45,211.18,211.26,7714.0,205.0944,205.1623,204.9003,204.978,7714.0
2020-09-25 14:45:00,211.31,211.5,211.31,211.42,5338.0,205.0265,205.2108,205.0265,205.1332,5338.0
2020-09-25 14:50:00,211.44,211.82,211.43,211.79,11350.0,205.1526,205.5213,205.1429,205.4922,11350.0
2020-09-25 14:55:00,211.74,211.74,211.6,211.74,4050.0,205.4437,205.4437,205.3078,205.4437,4050.0
2020-09-25 15:00:00,211.69,212.03,211.66,211.96,9825.0,205.3952,205.7251,205.3661,205.6571,9825.0
2020-09-25 15:05:00,211.92,212.31,211.91,212.29,10612.0,205.6183,205.9967,205.6086,205.9773,10612.0
2020-09-25 15:10:00,212.25,212.43,212.11,212.19,13288.0,205.9385,206.1132,205.8027,205.8803,13288.0
2020-09-25 15:15:00,212.2,212.57,212.2,212.57,16905.0,205.89,206.249,205.89,206.249,16905.0
2020-09-25 15:20:00,212.57,212.69,212.43,212.55,31125.0,206.249,206.3654,206.1132,206.2296,31125.0
2020-09-25 15:25:00,212.56,212.62,212.3,212.37,71018.0,206.2393,206.2975,205.987,206.0549,71018.0
2020-09-25 15:30:00,212.35,212.43,211.93,211.95,212386.0,206.0355,206.1132,205.628,205.6474,212386.0
2020-09-25 15:35:00,211.97,212.19,211.85,211.9,133992.0,205.6668,205.8803,205.5504,205.5989,133992.0
2020-09-25 15:40:00,211.92,212.17,211.81,212.14,73700.0,205.6183,205.8609,205.5116,205.8318,73700.0
2020-09-25 15:45:00,212.11,212.24,211.88,212.24,121588.0,205.8027,205.9288,205.5795,205.9288,121588.0
2020-09-25 15:50:00,212.25,212.25,211.91,212.17,33037.0,205.9385,205.9385,205.6086,205.8609,33037.0
2020-09-25 15:55:00,212.17,212.32,212.08,212.13,104649.0,205.8609,206.0064,205.7736,205.8221,104649.0
2020-09-28 09:30:00,215.52,215.73,215.06,215.21,15267.0,209.1113,209.315,208.665,208.8105,15267.0
2020-09-28 09:35:00,215.35,215.44,214.81,215.32,10426.0,208.9463,209.0337,208.4224,208.9172,10426.0
2020-09-28 09:40:00,215.38,215.67,214.92,214.93,4060.0,208.9754,209.2568,208.5291,208.5388,4060.0
2020-09-28 09:45:00,215.02,215.21,214.4,214.4,14400.0,208.6261,208.8105,208.0246,208.0246,14400.0
2020-09-28 09:50:00,214.38,214.56,214.17,214.41,9003.0,208.0052,208.1798,207.8014,208.0343,9003.0
2020-09-28 09:55:00,214.36,214.72,214.32,214.64,9871.0,207.9858,208.3351,207.947,208.2574,9871.0
2020-09-28 10:00:00,214.62,214.84,214.35,214.73,12040.0,208.238,208.4515,207.9761,208.3448,12040.0
2020-09-28 10:05:00,214.85,214.85,214.38,214.41,7078.0,208.4612,208.4612,208.0052,208.0343,7078.0
2020-09-28 10:10:00,214.49,215.05,214.49,215.05,7619.0,208.1119,208.6553,208.1119,208.6553,7619.0
2020-09-28 10:15:00,215.1,215.43,215.08,215.4,6738.0,208.7038,209.024,208.6844,208.9948,6738.0
2020-09-28 10:20:00,215.39,215.63,215.37,215.44,7223.0,208.9851,209.218,208.9657,209.0337,7223.0
2020-09-28 10:25:00,215.39,215.57,215.34,215.45,8470.0,208.9851,209.1598,208.9366,209.0434,8470.0
2020-09-28 10:30:00,215.28,215.55,215.11,215.24,10753.0,208.8784,209.1404,208.7135,208.8396,10753.0
2020-09-28 10:35:00,215.31,215.34,214.83,214.94,5207.0,208.9075,208.9366,208.4418,208.5485,5207.0
2020-09-28 10:40:00,214.83,215.08,214.63,214.92,9099.0,208.4418,208.6844,208.2477,208.5291,9099.0
2020-09-28 10:45:00,214.88,215.08,214.53,214.69,5708.0,208.4903,208.6844,208.1507,208.306,5708.0
2020-09-28 10:50:00,214.72,214.72,214.24,214.34,6449.0,208.3351,208.3351,207.8693,207.9664,6449.0
2020-09-28 10:55:00,214.28,214.5,214.2,214.29,12939.0,207.9082,208.1216,207.8305,207.9179,12939.0
2020-09-28 11:00:00,214.33,214.69,214.31,214.69,6935.0,207.9567,208.306,207.9373,208.306,6935.0
2020-09-28 11:05:00,214.69,215.09,214.62,215.09,4860.0,208.306,208.6941,208.238,208.6941,4860.0
2020-09-28 11:10:00,214.94,215.11,214.87,214.99,3394.0,208.5485,208.7135,208.4806,208.597,3394.0
2020-09-28 11:15:00,215.16,215.19,214.91,214.97,7435.0,208.762,208.7911,208.5194,208.5776,7435.0
2020-09-28 11:20:00,215.0,215.17,214.65,215.17,9514.0,208.6067,208.7717,208.2671,208.7717,9514.0
2020-09-28 11:25:00,215.13,215.13,214.78,215.03,12565.0,208.7329,208.7329,208.3933,208.6358,12565.0
2020-09-28 11:30:00,215.03,215.17,214.84,214.94,19797.0,208.6358,208.7717,208.4515,208.5485,19797.0
2020-09-28 11:35:00,215.0,215.26,214.93,215.26,7691.0,208.6067,208.859,208.5388,208.859,7691.0
2020-09-28 11:40:00,215.2,215.22,214.77,214.91,14073.0,208.8008,208.8202,208.3836,208.5194,14073.0
2020-09-28 11:45:00,215.01,215.01,214.6,214.71,10859.0,208.6164,208.6164,208.2186,208.3254,10859.0
2020-09-28 11:50:00,214.71,214.95,214.63,214.8,9796.0,208.3254,208.5582,208.2477,208.4127,9796.0
2020-09-28 11:55:00,214.78,214.78,214.47,214.58,12428.0,208.3933,208.3933,208.0925,208.1992,12428.0
2020-09-28 12:00:00,214.57,214.57,214.26,214.33,12327.0,208.1895,208.1895,207.8887,207.9567,12327.0
2020-09-28 12:05:00,214.28,214.47,214.21,214.43,5501.0,207.9082,208.0925,207.8402,208.0537,5501.0
2020-09-28 12:10:00,214.43,214.49,214.31,214.44,9313.0,208.0537,208.1119,207.9373,208.0634,9313.0
2020-09-28 12:15:00,214.43,214.52,214.06,214.13,11854.0,208.0537,208.141,207.6947,207.7626,11854.0
2020-09-28 12:20:00,214.12,214.26,214.04,214.19,12726.0,207.7529,207.8887,207.6753,207.8208,12726.0
2020-09-28 12:25:00,214.16,214.27,214.05,214.27,9093.0,207.7917,207.8984,207.685,207.8984,9093.0
2020-09-28 12:30:00,214.27,214.47,214.13,214.45,12604.0,207.8984,208.0925,207.7626,208.0731,12604.0
2020-09-28 12:35:00,214.46,214.48,214.33,214.39,6623.0,208.0828,208.1022,207.9567,208.0149,6623.0
2020-09-28 12:40:00,214.45,214.6,214.45,214.6,5696.0,208.0731,208.2186,208.0731,208.2186,5696.0
2020-09-28 12:45:00,214.64,214.79,214.62,214.74,6039.0,208.2574,208.403,208.238,208.3545,6039.0
2020-09-28 12:50:00,214.77,214.86,214.73,214.84,7816.0,208.3836,208.4709,208.3448,208.4515,7816.0
2020-09-28 12:55:00,214.83,214.92,214.81,214.91,4523.0,208.4418,208.5291,208.4224,208.5194,4523.0
2020-09-28 13:00:00,214.94,214.94,214.72,214.84,6811.0,208.5485,208.5485,208.3351,208.4515,6811.0
2020-09-28 13:05:00,214.81,214.9,214.68,214.68,10400.0,208.4224,208.5097,208.2963,208.2963,10400.0
2020-09-28 13:10:00,214.71,214.75,214.61,214.75,4771.0,208.3254,208.3642,208.2283,208.3642,4771.0
2020-09-28 13:15:00,214.84,214.89,214.8,214.84,5458.0,208.4515,208.5,208.4127,208.4515,5458.0
2020-09-28 13:20:00,214.86,215.29,214.86,215.25,5673.0,208.4709,208.8881,208.4709,208.8493,5673.0
2020-09-28 13:25:00,215.27,215.32,215.16,215.16,6470.0,208.8687,208.9172,208.762,208.762,6470.0
2020-09-28 13:30:00,215.27,215.48,215.23,215.46,6300.0,208.8687,209.0725,208.8299,209.0531,6300.0
2020-09-28 13:35:00,215.53,215.53,215.39,215.46,9001.0,209.121,209.121,208.9851,209.0531,9001.0
2020-09-28 13:40:00,215.46,215.57,215.37,215.42,6143.0,209.0531,209.1598,208.9657,209.0143,6143.0
2020-09-28 13:45:00,215.44,215.52,215.36,215.51,2296.0,209.0337,209.1113,208.956,209.1016,2296.0
2020-09-28 13:50:00,215.54,215.59,215.41,215.49,5539.0,209.1307,209.1792,209.0045,209.0822,5539.0
2020-09-28 13:55:00,215.5,215.63,215.49,215.49,7841.0,209.0919,209.218,209.0822,209.0822,7841.0
2020-09-28 14:00:00,215.53,215.56,215.17,215.21,27106.0,209.121,209.1501,208.7717,208.8105,27106.0
2020-09-28 14:05:00,215.23,215.36,215.21,215.31,12442.0,208.8299,208.956,208.8105,208.9075,12442.0
2020-09-28 14:10:00,215.39,215.57,215.3,215.47,8176.0,208.9851,209.1598,208.8978,209.0628,8176.0
2020-09-28 14:15:00,215.55,215.62,215.49,215.52,3894.0,209.1404,209.2083,209.0822,209.1113,3894.0
2020-09-28 14:20:00,215.42,215.43,215.14,215.15,7684.0,209.0143,209.024,208.7426,208.7523,7684.0
2020-09-28 14:25:00,215.14,215.42,215.13,215.42,8150.0,208.7426,209.0143,208.7329,209.0143,8150.0
2020-09-28 14:30:00,215.4,215.56,215.4,215.46,4752.0,208.9948,209.1501,208.9948,209.0531,4752.0
2020-09-28 14:35:00,215.44,215.49,215.29,215.47,34534.0,209.0337,209.0822,208.8881,209.0628,34534.0
2020-09-28 14:40:00,215.5,215.65,215.42,215.63,13998.0,209.0919,209.2374,209.0143,209.218,13998.0
2020-09-28 14:45:00,215.58,215.7,215.48,215.49,10899.0,209.1695,209.2859,209.0725,209.0822,10899.0
2020-09-28 14:50:00,215.52,215.69,215.51,215.6,15181.0,209.1113,209.2762,209.1016,209.1889,15181.0
2020-09-28 14:55:00,215.58,215.65,215.51,215.59,24845.0,209.1695,209.2374,209.1016,209.1792,24845.0
2020-09-28 15:00:00,215.63,215.63,215.39,215.49,58034.0,209.218,209.218,208.9851,209.0822,58034.0
2020-09-28 15:05:00,215.45,215.65,215.39,215.39,6965.0,209.0434,209.2374,208.9851,208.9851,6965.0
2020-09-28 15:10:00,215.39,215.57,215.32,215.54,6819.0,208.9851,209.1598,208.9172,209.1307,6819.0
2020-09-28 15:15:00,215.55,215.73,215.38,215.57,13668.0,209.1404,209.315,208.9754,209.1598,13668.0
2020-09-28 15:20:00,215.61,215.72,215.53,215.54,15358.0,209.1986,209.3053,209.121,209.1307,15358.0
2020-09-28 15:25:00,215.66,215.74,215.61,215.7,7495.0,209.2471,209.3247,209.1986,209.2859,7495.0
2020-09-28 15:30:00,215.69,215.69,215.08,215.23,217748.0,209.2762,209.2762,208.6844,208.8299,217748.0
2020-09-28 15:35:00,215.26,215.43,215.2,215.35,19596.0,208.859,209.024,208.8008,208.9463,19596.0
2020-09-28 15:40:00,215.35,215.65,215.3,215.65,18269.0,208.9463,209.2374,208.8978,209.2374,18269.0
2020-09-28 15:45:00,215.65,215.7,215.4,215.42,32877.0,209.2374,209.2859,208.9948,209.0143,32877.0
2020-09-28 15:50:00,215.3,215.53,215.21,215.48,301454.0,208.8978,209.121,208.8105,209.0725,301454.0
2020-09-28 15:55:00,215.47,215.65,215.25,215.65,104301.0,209.0628,209.2374,208.8493,209.2374,104301.0
2020-09-29 09:30:00,215.69,215.91,215.31,215.81,46083.0,209.2762,209.4897,208.9075,209.3927,46083.0
2020-09-29 09:35:00,215.82,216.03,215.79,216.03,10879.0,209.4024,209.6061,209.3732,209.6061,10879.0
2020-09-29 09:40:00,216.06,216.18,215.31,215.49,9194.0,209.6352,209.7517,208.9075,209.0822,9194.0
2020-09-29 09:45:00,215.52,216.06,215.51,215.91,8297.0,209.1113,209.6352,209.1016,209.4897,8297.0
2020-09-29 09:50:00,215.99,216.17,215.76,215.91,6034.0,209.5673,209.7419,209.3441,209.4897,6034.0
2020-09-29 09:55:00,215.81,215.88,215.64,215.8,6153.0,209.3927,209.4606,209.2277,209.383,6153.0
2020-09-29 10:00:00,215.87,216.07,215.74,216.04,5750.0,209.4509,209.6449,209.3247,209.6158,5750.0
2020-09-29 10:05:00,216.05,216.3,216.01,216.28,17883.0,209.6255,209.8681,209.5867,209.8487,17883.0
2020-09-29 10:10:00,216.29,216.41,216.22,216.22,3026.0,209.8584,209.9748,209.7905,209.7905,3026.0
2020-09-29 10:15:00,216.25,216.3,216.1,216.23,8574.0,209.8196,209.8681,209.674,209.8002,8574.0
2020-09-29 10:20:00,216.13,216.17,215.98,216.17,1641.0,209.7031,209.7419,209.5576,209.7419,1641.0
2020-09-29 10:25:00,216.11,216.17,215.85,216.01,2232.0,209.6837,209.7419,209.4315,209.5867,2232.0
2020-09-29 10:30:00,216.06,216.06,215.49,215.52,6355.0,209.6352,209.6352,209.0822,209.1113,6355.0
2020-09-29 10:35:00,215.48,215.54,215.15,215.27,14245.0,209.0725,209.1307,208.7523,208.8687,14245.0
2020-09-29 10:40:00,215.33,215.39,215.2,215.31,8364.0,208.9269,208.9851,208.8008,208.9075,8364.0
2020-09-29 10:45:00,215.28,215.32,214.85,215.03,6033.0,208.8784,208.9172,208.4612,208.6358,6033.0
2020-09-29 10:50:00,215.15,215.3,215.06,215.3,5389.0,208.7523,208.8978,208.665,208.8978,5389.0
2020-09-29 10:55:00,215.37,215.5,215.31,215.31,3198.0,208.9657,209.0919,208.9075,208.9075,3198.0
2020-09-29 11:00:00,215.34,215.4,215.09,215.33,4011.0,208.9366,208.9948,208.6941,208.9269,4011.0
2020-09-29 11:05:00,215.39,215.6,215.37,215.57,6660.0,208.9851,209.1889,208.9657,209.1598,6660.0
2020-09-29 11:10:00,215.47,215.66,215.42,215.42,3519.0,209.0628,209.2471,209.0143,209.0143,3519.0
2020-09-29 11:15:00,215.52,215.67,215.47,215.57,5551.0,209.1113,209.2568,209.0628,209.1598,5551.0
2020-09-29 11:20:00,215.55,215.94,215.53,215.86,2317.0,209.1404,209.5188,209.121,209.4412,2317.0
2020-09-29 11:25:00,215.92,215.97,215.7,215.71,3666.0,209.4994,209.5479,209.2859,209.2956,3666.0
2020-09-29 11:30:00,215.77,215.77,215.64,215.64,1245.0,209.3538,209.3538,209.2277,209.2277,1245.0
2020-09-29 11:35:00,215.76,216.05,215.76,215.98,1082.0,209.3441,209.6255,209.3441,209.5576,1082.0
2020-09-29 11:40:00,215.93,215.93,215.39,215.45,2279.0,209.5091,209.5091,208.9851,209.0434,2279.0
2020-09-29 11:45:00,215.43,215.48,215.17,215.18,8060.0,209.024,209.0725,208.7717,208.7814,8060.0
2020-09-29 11:50:00,215.17,215.38,215.16,215.37,1865.0,208.7717,208.9754,208.762,208.9657,1865.0
2020-09-29 11:55:00,215.37,215.6,215.3,215.42,5180.0,208.9657,209.1889,208.8978,209.0143,5180.0
2020-09-29 12:00:00,215.47,215.47,215.18,215.18,2630.0,209.0628,209.0628,208.7814,208.7814,2630.0
2020-09-29 12:05:00,215.28,215.47,215.17,215.47,3555.0,208.8784,209.0628,208.7717,209.0628,3555.0
2020-09-29 12:10:00,215.42,215.44,215.28,215.41,7133.0,209.0143,209.0337,208.8784,209.0045,7133.0
2020-09-29 12:15:00,215.4,215.44,215.27,215.27,18620.0,208.9948,209.0337,208.8687,208.8687,18620.0
2020-09-29 12:20:00,215.28,215.4,215.18,215.2,3486.0,208.8784,208.9948,208.7814,208.8008,3486.0
2020-09-29 12:25:00,215.21,215.43,215.16,215.29,2348.0,208.8105,209.024,208.762,208.8881,2348.0
2020-09-29 12:30:00,215.27,215.38,215.22,215.38,1839.0,208.8687,208.9754,208.8202,208.9754,1839.0
2020-09-29 12:35:00,215.37,215.6,215.35,215.54,2703.0,208.9657,209.1889,208.9463,209.1307,2703.0
2020-09-29 12:40:00,215.51,215.67,215.51,215.65,4899.0,209.1016,209.2568,209.1016,209.2374,4899.0
2020-09-29 12:45:00,215.53,215.69,215.52,215.63,5305.0,209.121,209.2762,209.1113,209.218,5305.0
2020-09-29 12:50:00,215.65,215.65,215.55,215.56,3284.0,209.2374,209.2374,209.1404,209.1501,3284.0
2020-09-29 12:55:00,215.56,215.79,215.55,215.7,10956.0,209.1501,209.3732,209.1404,209.2859,10956.0
2020-09-29 13:00:00,215.71,215.72,215.42,215.52,1838.0,209.2956,209.3053,209.0143,209.1113,1838.0
2020-09-29 13:05:00,215.46,215.46,215.06,215.16,1380.0,209.0531,209.0531,208.665,208.762,1380.0
2020-09-29 13:10:00,215.15,215.19,214.94,214.99,13912.0,208.7523,208.7911,208.5485,208.597,13912.0
2020-09-29 13:15:00,214.99,215.26,214.87,215.24,6593.0,208.597,208.859,208.4806,208.8396,6593.0
2020-09-29 13:20:00,215.25,215.3,215.15,215.18,5584.0,208.8493,208.8978,208.7523,208.7814,5584.0
2020-09-29 13:25:00,215.22,215.41,215.2,215.37,9708.0,208.8202,209.0045,208.8008,208.9657,9708.0
2020-09-29 13:30:00,215.49,215.56,215.48,215.52,2483.0,209.0822,209.1501,209.0725,209.1113,2483.0
2020-09-29 13:35:00,215.57,215.62,215.55,215.62,464.0,209.1598,209.2083,209.1404,209.2083,464.0
2020-09-29 13:40:00,215.56,215.58,215.5,215.5,1376.0,209.1501,209.1695,209.0919,209.0919,1376.0
2020-09-29 13:45:00,215.56,215.58,215.5,215.55,9613.0,209.1501,209.1695,209.0919,209.1404,9613.0
2020-09-29 13:50:00,215.64,216.05,215.64,215.95,4775.0,209.2277,209.6255,209.2277,209.5285,4775.0
2020-09-29 13:55:00,215.87,215.92,215.84,215.84,6621.0,209.4509,209.4994,209.4218,209.4218,6621.0
2020-09-29 14:00:00,215.83,215.83,215.67,215.7,2503.0,209.4121,209.4121,209.2568,209.2859,2503.0
2020-09-29 14:05:00,215.75,215.75,215.65,215.73,3170.0,209.3344,209.3344,209.2374,209.315,3170.0
2020-09-29 14:10:00,215.8,215.85,215.68,215.68,3559.0,209.383,209.4315,209.2665,209.2665,3559.0
2020-09-29 14:15:00,215.7,215.86,215.54,215.86,5178.0,209.2859,209.4412,209.1307,209.4412,5178.0
2020-09-29 14:20:00,215.83,215.85,215.7,215.75,4686.0,209.4121,209.4315,209.2859,209.3344,4686.0
2020-09-29 14:25:00,215.78,215.91,215.7,215.91,8215.0,209.3635,209.4897,209.2859,209.4897,8215.0
2020-09-29 14:30:00,215.86,216.11,215.81,216.02,4755.0,209.4412,209.6837,209.3927,209.5964,4755.0
2020-09-29 14:35:00,215.99,216.06,215.9,216.05,3397.0,209.5673,209.6352,209.48,209.6255,3397.0
2020-09-29 14:40:00,216.01,216.07,215.89,216.04,3717.0,209.5867,209.6449,209.4703,209.6158,3717.0
2020-09-29 14:45:00,215.99,216.11,215.92,215.94,6804.0,209.5673,209.6837,209.4994,209.5188,6804.0
2020-09-29 14:50:00,215.91,216.09,215.82,215.83,6720.0,209.4897,209.6643,209.4024,209.4121,6720.0
2020-09-29 14:55:00,215.92,215.94,215.78,215.78,3391.0,209.4994,209.5188,209.3635,209.3635,3391.0
2020-09-29 15:00:00,215.83,215.9,215.69,215.8,18314.0,209.4121,209.48,209.2762,209.383,18314.0
2020-09-29 15:05:00,215.9,215.92,215.7,215.87,13919.0,209.48,209.4994,209.2859,209.4509,13919.0
2020-09-29 15:10:00,215.82,215.9,215.74,215.84,4288.0,209.4024,209.48,209.3247,209.4218,4288.0
2020-09-29 15:15:00,215.81,216.02,215.75,215.95,5533.0,209.3927,209.5964,209.3344,209.5285,5533.0
2020-09-29 15:20:00,215.93,215.93,215.45,215.59,9131.0,209.5091,209.5091,209.0434,209.1792,9131.0
2020-09-29 15:25:00,215.59,215.64,215.34,215.47,3592.0,209.1792,209.2277,208.9366,209.0628,3592.0
2020-09-29 15:30:00,215.43,215.58,215.41,215.53,4821.0,209.024,209.1695,209.0045,209.121,4821.0
2020-09-29 15:35:00,215.5,215.53,215.02,215.15,4772.0,209.0919,209.121,208.6261,208.7523,4772.0
2020-09-29 15:40:00,215.11,215.25,215.06,215.23,8221.0,208.7135,208.8493,208.665,208.8299,8221.0
2020-09-29 15:45:00,215.22,215.57,215.22,215.53,7865.0,208.8202,209.1598,208.8202,209.121,7865.0
2020-09-29 15:50:00,215.44,215.6,215.32,215.56,31327.0,209.0337,209.1889,208.9172,209.1501,31327.0
2020-09-29 15:55:00,215.53,215.53,215.15,215.15,44009.0,209.121,209.121,208.7523,208.7523,44009.0
2020-09-30 09:30:00,215.32,216.1,215.32,215.98,12856.0,208.9172,209.674,208.9172,209.5576,12856.0
2020-09-30 09:35:00,216.01,216.05,215.5,215.7,5960.0,209.5867,209.6255,209.0919,209.2859,5960.0
2020-09-30 09:40:00,215.78,215.89,215.5,215.83,3366.0,209.3635,209.4703,209.0919,209.4121,3366.0
2020-09-30 09:45:00,215.81,216.06,215.7,216.06,5122.0,209.3927,209.6352,209.2859,209.6352,5122.0
2020-09-30 09:50:00,215.94,216.48,215.93,216.3,4673.0,209.5188,210.0427,209.5091,209.8681,4673.0
2020-09-30 09:55:00,216.46,216.95,216.41,216.92,3907.0,210.0233,210.4988,209.9748,210.4696,3907.0
2020-09-30 10:00:00,217.0,217.24,216.89,217.16,17416.0,210.5473,210.7801,210.4405,210.7025,17416.0
2020-09-30 10:05:00,217.08,217.21,216.92,217.01,7894.0,210.6249,210.751,210.4696,210.557,7894.0
2020-09-30 10:10:00,217.09,217.41,217.06,217.11,8943.0,210.6346,210.9451,210.6055,210.654,8943.0
2020-09-30 10:15:00,217.18,217.51,217.03,217.4,5875.0,210.7219,211.0421,210.5764,210.9354,5875.0
2020-09-30 10:20:00,217.37,217.8,217.37,217.79,6474.0,210.9063,211.3235,210.9063,211.3138,6474.0
2020-09-30 10:25:00,217.86,217.93,217.56,217.56,5422.0,211.3817,211.4496,211.0906,211.0906,5422.0
2020-09-30 10:30:00,217.65,217.81,217.54,217.8,10243.0,211.1779,211.3332,211.0712,211.3235,10243.0
2020-09-30 10:35:00,217.85,217.85,217.58,217.69,4196.0,211.372,211.372,211.11,211.2168,4196.0
2020-09-30 10:40:00,217.83,217.93,217.43,217.53,13363.0,211.3526,211.4496,210.9645,211.0615,13363.0
2020-09-30 10:45:00,217.54,217.73,217.35,217.39,10114.0,211.0712,211.2556,210.8869,210.9257,10114.0
2020-09-30 10:50:00,217.38,217.55,217.31,217.43,5142.0,210.916,211.0809,210.8481,210.9645,5142.0
2020-09-30 10:55:00,217.45,217.58,217.36,217.37,10086.0,210.9839,211.11,210.8966,210.9063,10086.0
2020-09-30 11:00:00,217.37,217.43,217.25,217.36,9372.0,210.9063,210.9645,210.7898,210.8966,9372.0
2020-09-30 11:05:00,217.43,217.78,217.43,217.7,11309.0,210.9645,211.3041,210.9645,211.2265,11309.0
2020-09-30 11:10:00,217.72,218.01,217.69,217.94,7108.0,211.2459,211.5272,211.2168,211.4593,7108.0
2020-09-30 11:15:00,217.96,218.12,217.89,218.08,4880.0,211.4787,211.634,211.4108,211.5952,4880.0
2020-09-30 11:20:00,218.02,218.13,217.92,218.08,4820.0,211.5369,211.6437,211.4399,211.5952,4820.0
2020-09-30 11:25:00,218.1,218.38,218.1,218.38,4784.0,211.6146,211.8862,211.6146,211.8862,4784.0
2020-09-30 11:30:00,218.29,218.4,218.0,218.04,4409.0,211.7989,211.9056,211.5175,211.5563,4409.0
2020-09-30 11:35:00,218.06,218.17,218.04,218.1,3065.0,211.5757,211.6825,211.5563,211.6146,3065.0
2020-09-30 11:40:00,218.2,218.3,217.99,218.3,10065.0,211.7116,211.8086,211.5078,211.8086,10065.0
2020-09-30 11:45:00,218.32,218.6,218.22,218.6,7570.0,211.828,212.0997,211.731,212.0997,7570.0
2020-09-30 11:50:00,218.62,218.64,218.49,218.54,4623.0,212.1191,212.1385,211.993,212.0415,4623.0
2020-09-30 11:55:00,218.58,218.58,218.42,218.5,14081.0,212.0803,212.0803,211.925,212.0027,14081.0
2020-09-30 12:00:00,218.6,218.67,218.42,218.64,7620.0,212.0997,212.1676,211.925,212.1385,7620.0
2020-09-30 12:05:00,218.61,218.64,218.51,218.59,3792.0,212.1094,212.1385,212.0124,212.09,3792.0
2020-09-30 12:10:00,218.63,218.7,218.53,218.6,4896.0,212.1288,212.1967,212.0318,212.0997,4896.0
2020-09-30 12:15:00,218.58,218.69,218.57,218.58,3341.0,212.0803,212.187,212.0706,212.0803,3341.0
2020-09-30 12:20:00,218.58,218.71,218.56,218.7,6619.0,212.0803,212.2064,212.0609,212.1967,6619.0
2020-09-30 12:25:00,218.66,218.66,218.5,218.63,9271.0,212.1579,212.1579,212.0027,212.1288,9271.0
2020-09-30 12:30:00,218.62,218.79,218.54,218.6,7125.0,212.1191,212.284,212.0415,212.0997,7125.0
2020-09-30 12:35:00,218.43,218.47,218.13,218.16,5084.0,211.9347,211.9736,211.6437,211.6728,5084.0
2020-09-30 12:40:00,218.23,218.23,218.04,218.11,5494.0,211.7407,211.7407,211.5563,211.6243,5494.0
2020-09-30 12:45:00,218.1,218.19,218.07,218.15,2461.0,211.6146,211.7019,211.5855,211.6631,2461.0
2020-09-30 12:50:00,218.08,218.17,217.9,217.94,3119.0,211.5952,211.6825,211.4205,211.4593,3119.0
2020-09-30 12:55:00,217.93,218.08,217.93,218.08,7093.0,211.4496,211.5952,211.4496,211.5952,7093.0
2020-09-30 13:00:00,218.11,218.14,217.6,217.63,17093.0,211.6243,211.6534,211.1294,211.1585,17093.0
2020-09-30 13:05:00,217.65,217.71,217.42,217.49,12171.0,211.1779,211.2362,210.9548,211.0227,12171.0
2020-09-30 13:10:00,217.47,217.57,217.42,217.48,14967.0,211.0033,211.1003,210.9548,211.013,14967.0
2020-09-30 13:15:00,217.47,217.75,217.44,217.75,15947.0,211.0033,211.275,210.9742,211.275,15947.0
2020-09-30 13:20:00,217.76,217.76,217.56,217.75,15134.0,211.2847,211.2847,211.0906,211.275,15134.0
2020-09-30 13:25:00,217.74,217.82,217.69,217.78,12194.0,211.2653,211.3429,211.2168,211.3041,12194.0
2020-09-30 13:30:00,217.8,218.18,217.78,218.17,11401.0,211.3235,211.6922,211.3041,211.6825,11401.0
2020-09-30 13:35:00,218.17,218.29,218.16,218.27,7508.0,211.6825,211.7989,211.6728,211.7795,7508.0
2020-09-30 13:40:00,218.29,218.31,218.22,218.27,5611.0,211.7989,211.8183,211.731,211.7795,5611.0
2020-09-30 13:45:00,218.27,218.5,218.19,218.5,4821.0,211.7795,212.0027,211.7019,212.0027,4821.0
2020-09-30 13:50:00,218.45,218.61,218.45,218.58,12141.0,211.9542,212.1094,211.9542,212.0803,12141.0
2020-09-30 13:55:00,218.58,218.61,218.51,218.61,16368.0,212.0803,212.1094,212.0124,212.1094,16368.0
2020-09-30 14:00:00,218.59,218.77,218.58,218.72,15081.0,212.09,212.2646,212.0803,212.2161,15081.0
2020-09-30 14:05:00,218.72,219.03,218.71,219.03,9141.0,212.2161,212.5169,212.2064,212.5169,9141.0
2020-09-30 14:10:00,219.02,219.04,218.86,218.86,8731.0,212.5072,212.5266,212.352,212.352,8731.0
2020-09-30 14:15:00,218.87,218.89,218.65,218.73,5657.0,212.3617,212.3811,212.1482,212.2258,5657.0
2020-09-30 14:20:00,218.81,219.02,217.9,217.96,20201.0,212.3034,212.5072,211.4205,211.4787,20201.0
2020-09-30 14:25:00,217.96,218.32,217.49,218.17,9204.0,211.4787,211.828,211.0227,211.6825,9204.0
2020-09-30 14:30:00,218.12,218.12,217.72,217.81,29734.0,211.634,211.634,211.2459,211.3332,29734.0
2020-09-30 14:35:00,217.83,217.96,217.5,217.5,4438.0,211.3526,211.4787,211.0324,211.0324,4438.0
2020-09-30 14:40:00,217.43,217.57,217.06,217.15,18346.0,210.9645,211.1003,210.6055,210.6928,18346.0
2020-09-30 14:45:00,217.21,217.24,216.49,216.58,11310.0,210.751,210.7801,210.0524,210.1398,11310.0
2020-09-30 14:50:00,216.49,216.97,216.48,216.74,42164.0,210.0524,210.5182,210.0427,210.295,42164.0
2020-09-30 14:55:00,216.67,217.55,216.67,217.55,10311.0,210.2271,211.0809,210.2271,211.0809,10311.0
2020-09-30 15:00:00,217.49,217.68,217.46,217.53,4897.0,211.0227,211.207,210.9936,211.0615,4897.0
2020-09-30 15:05:00,217.3,217.81,217.3,217.68,15667.0,210.8383,211.3332,210.8383,211.207,15667.0
2020-09-30 15:10:00,217.76,217.78,216.67,216.73,22570.0,211.2847,211.3041,210.2271,210.2853,22570.0
2020-09-30 15:15:00,216.73,216.73,215.97,216.05,24778.0,210.2853,210.2853,209.5479,209.6255,24778.0
2020-09-30 15:20:00,216.05,216.08,215.6,215.91,16603.0,209.6255,209.6546,209.1889,209.4897,16603.0
2020-09-30 15:25:00,215.87,216.53,215.68,216.48,342362.0,209.4509,210.0912,209.2665,210.0427,342362.0
2020-09-30 15:30:00,216.16,216.23,215.95,216.14,176450.0,209.7322,209.8002,209.5285,209.7128,176450.0
2020-09-30 15:35:00,216.19,216.62,216.04,216.45,11406.0,209.7614,210.1786,209.6158,210.0136,11406.0
2020-09-30 15:40:00,216.34,216.82,216.24,216.75,22876.0,209.9069,210.3726,209.8099,210.3047,22876.0
2020-09-30 15:45:00,216.71,217.48,216.59,217.39,9307.0,210.2659,211.013,210.1495,210.9257,9307.0
2020-09-30 15:50:00,217.37,217.64,217.25,217.4,76676.0,210.9063,211.1682,210.7898,210.9354,76676.0
2020-09-30 15:55:00,217.39,217.67,216.75,216.75,149180.0,210.9257,211.1973,210.3047,210.3047,149180.0
2020-10-01 09:30:00,219.61,219.8,219.27,219.69,24791.0,213.0797,213.264,212.7498,213.1573,24791.0
2020-10-01 09:35:00,219.74,219.77,219.36,219.39,13206.0,213.2058,213.2349,212.8371,212.8662,13206.0
2020-10-01 09:40:00,219.42,219.68,219.22,219.32,11284.0,212.8953,213.1476,212.7013,212.7983,11284.0
2020-10-01 09:45:00,219.4,219.41,218.92,219.15,17305.0,212.8759,212.8856,212.4102,212.6333,17305.0
2020-10-01 09:50:00,219.21,219.37,218.72,218.79,16928.0,212.6916,212.8468,212.2161,212.284,16928.0
2020-10-01 09:55:00,218.84,219.12,218.84,218.89,10749.0,212.3326,212.6042,212.3326,212.3811,10749.0
2020-10-01 10:00:00,218.82,219.21,218.65,219.01,11518.0,212.3131,212.6916,212.1482,212.4975,11518.0
2020-10-01 10:05:00,218.88,218.96,218.53,218.57,6636.0,212.3714,212.449,212.0318,212.0706,6636.0
2020-10-01 10:10:00,218.73,218.8,218.18,218.56,27888.0,212.2258,212.2937,211.6922,212.0609,27888.0
2020-10-01 10:15:00,218.62,218.78,218.33,218.74,19545.0,212.1191,212.2743,211.8377,212.2355,19545.0
2020-10-01 10:20:00,218.68,218.98,218.68,218.81,5622.0,212.1773,212.4684,212.1773,212.3034,5622.0
2020-10-01 10:25:00,218.75,218.75,218.24,218.63,6922.0,212.2452,212.2452,211.7504,212.1288,6922.0
2020-10-01 10:30:00,218.5,219.14,218.5,219.14,27021.0,212.0027,212.6236,212.0027,212.6236,27021.0
2020-10-01 10:35:00,219.07,219.43,219.07,219.36,37363.0,212.5557,212.905,212.5557,212.8371,37363.0
2020-10-01 10:40:00,219.38,219.38,219.13,219.2,10035.0,212.8565,212.8565,212.6139,212.6818,10035.0
2020-10-01 10:45:00,219.18,219.24,218.86,218.92,6700.0,212.6624,212.7207,212.352,212.4102,6700.0
2020-10-01 10:50:00,218.83,219.06,218.76,218.97,4254.0,212.3229,212.546,212.2549,212.4587,4254.0
2020-10-01 10:55:00,218.93,218.98,218.57,218.85,10504.0,212.4199,212.4684,212.0706,212.3423,10504.0
2020-10-01 11:00:00,219.04,219.13,218.64,219.06,7026.0,212.5266,212.6139,212.1385,212.546,7026.0
2020-10-01 11:05:00,218.98,219.08,218.61,218.61,2817.0,212.4684,212.5654,212.1094,212.1094,2817.0
2020-10-01 11:10:00,218.57,218.77,218.3,218.77,5615.0,212.0706,212.2646,211.8086,212.2646,5615.0
2020-10-01 11:15:00,218.89,218.92,218.61,218.67,6964.0,212.3811,212.4102,212.1094,212.1676,6964.0
2020-10-01 11:20:00,218.79,219.11,218.71,219.11,3149.0,212.284,212.5945,212.2064,212.5945,3149.0
2020-10-01 11:25:00,219.12,219.31,219.09,219.26,1529.0,212.6042,212.7886,212.5751,212.7401,1529.0
2020-10-01 11:30:00,219.24,219.5,219.24,219.5,10521.0,212.7207,212.9729,212.7207,212.9729,10521.0
2020-10-01 11:35:00,219.45,219.61,219.35,219.42,4011.0,212.9244,213.0797,212.8274,212.8953,4011.0
2020-10-01 11:40:00,219.54,219.55,219.4,219.45,4222.0,213.0117,213.0214,212.8759,212.9244,4222.0
2020-10-01 11:45:00,219.4,219.4,219.16,219.16,2086.0,212.8759,212.8759,212.643,212.643,2086.0
2020-10-01 11:50:00,219.0,219.2,218.95,219.2,5089.0,212.4878,212.6818,212.4393,212.6818,5089.0
2020-10-01 11:55:00,219.17,219.3,219.06,219.17,8336.0,212.6527,212.7789,212.546,212.6527,8336.0
2020-10-01 12:00:00,219.15,219.2,218.68,218.8,4286.0,212.6333,212.6818,212.1773,212.2937,4286.0
2020-10-01 12:05:00,218.78,218.83,218.76,218.82,4683.0,212.2743,212.3229,212.2549,212.3131,4683.0
2020-10-01 12:10:00,218.76,219.01,218.76,218.97,8726.0,212.2549,212.4975,212.2549,212.4587,8726.0
2020-10-01 12:15:00,218.96,219.05,218.57,218.74,11705.0,212.449,212.5363,212.0706,212.2355,11705.0
2020-10-01 12:20:00,218.75,219.17,218.74,219.12,15491.0,212.2452,212.6527,212.2355,212.6042,15491.0
2020-10-01 12:25:00,219.04,219.08,219.0,219.05,1446.0,212.5266,212.5654,212.4878,212.5363,1446.0
2020-10-01 12:30:00,219.06,219.19,219.04,219.16,10801.0,212.546,212.6721,212.5266,212.643,10801.0
2020-10-01 12:35:00,219.11,219.11,218.82,219.06,2402.0,212.5945,212.5945,212.3131,212.546,2402.0
2020-10-01 12:40:00,219.03,219.22,219.03,219.1,1600.0,212.5169,212.7013,212.5169,212.5848,1600.0
2020-10-01 12:45:00,219.08,219.25,218.99,219.21,7515.0,212.5654,212.7304,212.4781,212.6916,7515.0
2020-10-01 12:50:00,219.18,219.27,219.18,219.26,3210.0,212.6624,212.7498,212.6624,212.7401,3210.0
2020-10-01 12:55:00,219.27,219.3,219.15,219.24,4109.0,212.7498,212.7789,212.6333,212.7207,4109.0
2020-10-01 13:00:00,219.26,219.4,219.24,219.26,3111.0,212.7401,212.8759,212.7207,212.7401,3111.0
2020-10-01 13:05:00,219.32,219.61,219.32,219.58,4111.0,212.7983,213.0797,212.7983,213.0505,4111.0
2020-10-01 13:10:00,219.58,219.58,219.31,219.31,6258.0,213.0505,213.0505,212.7886,212.7886,6258.0
2020-10-01 13:15:00,219.34,219.4,219.14,219.27,4754.0,212.8177,212.8759,212.6236,212.7498,4754.0
2020-10-01 13:20:00,219.3,219.38,219.2,219.34,10843.0,212.7789,212.8565,212.6818,212.8177,10843.0
2020-10-01 13:25:00,219.35,219.46,219.02,219.21,3043.0,212.8274,212.9341,212.5072,212.6916,3043.0
2020-10-01 13:30:00,219.28,219.34,219.2,219.28,5531.0,212.7595,212.8177,212.6818,212.7595,5531.0
2020-10-01 13:35:00,219.25,219.48,219.25,219.47,7043.0,212.7304,212.9535,212.7304,212.9438,7043.0
2020-10-01 13:40:00,219.44,219.54,219.35,219.44,5045.0,212.9147,213.0117,212.8274,212.9147,5045.0
2020-10-01 13:45:00,219.42,219.51,219.42,219.45,31511.0,212.8953,212.9826,212.8953,212.9244,31511.0
2020-10-01 13:50:00,219.45,219.66,219.32,219.65,2780.0,212.9244,213.1282,212.7983,213.1185,2780.0
2020-10-01 13:55:00,219.62,219.66,218.91,219.06,22045.0,213.0894,213.1282,212.4005,212.546,22045.0
2020-10-01 14:00:00,219.14,219.55,218.43,218.8,11199.0,212.6236,213.0214,211.9347,212.2937,11199.0
2020-10-01 14:05:00,218.75,218.75,218.25,218.59,6288.0,212.2452,212.2452,211.7601,212.09,6288.0
2020-10-01 14:10:00,218.49,218.76,218.46,218.72,3818.0,211.993,212.2549,211.9639,212.2161,3818.0
2020-10-01 14:15:00,218.62,218.62,218.27,218.51,4739.0,212.1191,212.1191,211.7795,212.0124,4739.0
2020-10-01 14:20:00,218.45,218.7,218.45,218.7,5979.0,211.9542,212.1967,211.9542,212.1967,5979.0
2020-10-01 14:25:00,218.63,219.09,218.61,219.05,5470.0,212.1288,212.5751,212.1094,212.5363,5470.0
2020-10-01 14:30:00,219.07,219.25,219.07,219.25,5647.0,212.5557,212.7304,212.5557,212.7304,5647.0
2020-10-01 14:35:00,219.2,219.42,219.18,219.41,4071.0,212.6818,212.8953,212.6624,212.8856,4071.0
2020-10-01 14:40:00,219.39,219.51,219.26,219.48,3214.0,212.8662,212.9826,212.7401,212.9535,3214.0
2020-10-01 14:45:00,219.35,219.51,219.29,219.33,4784.0,212.8274,212.9826,212.7692,212.808,4784.0
2020-10-01 14:50:00,219.34,219.62,219.34,219.62,4199.0,212.8177,213.0894,212.8177,213.0894,4199.0
2020-10-01 14:55:00,219.56,219.73,219.53,219.59,3278.0,213.0311,213.1961,213.002,213.0603,3278.0
2020-10-01 15:00:00,219.72,219.92,219.61,219.91,12792.0,213.1864,213.3804,213.0797,213.3707,12792.0
2020-10-01 15:05:00,219.86,219.9,219.53,219.53,13025.0,213.3222,213.361,213.002,213.002,13025.0
2020-10-01 15:10:00,219.6,219.73,219.39,219.39,9198.0,213.07,213.1961,212.8662,212.8662,9198.0
2020-10-01 15:15:00,219.46,219.46,219.2,219.21,8327.0,212.9341,212.9341,212.6818,212.6916,8327.0
2020-10-01 15:20:00,219.21,219.23,219.01,219.12,8610.0,212.6916,212.711,212.4975,212.6042,8610.0
2020-10-01 15:25:00,219.05,219.16,218.85,219.0,52561.0,212.5363,212.643,212.3423,212.4878,52561.0
2020-10-01 15:30:00,218.97,219.16,218.88,219.1,80283.0,212.4587,212.643,212.3714,212.5848,80283.0
2020-10-01 15:35:00,219.1,219.18,218.77,219.01,46001.0,212.5848,212.6624,212.2646,212.4975,46001.0
2020-10-01 15:40:00,219.01,219.14,218.83,218.97,29091.0,212.4975,212.6236,212.3229,212.4587,29091.0
2020-10-01 15:45:00,218.94,219.04,218.84,219.04,32910.0,212.4296,212.5266,212.3326,212.5266,32910.0
2020-10-01 15:50:00,219.05,219.43,219.05,219.34,22442.0,212.5363,212.905,212.5363,212.8177,22442.0
2020-10-01 15:55:00,219.3,219.63,219.25,219.55,70135.0,212.7789,213.0991,212.7304,213.0214,70135.0
2020-10-02 09:30:00,215.06,216.44,214.74,216.27,56429.0,208.665,210.0039,208.3545,209.839,56429.0
2020-10-02 09:35:00,216.18,217.24,215.95,217.18,9672.0,209.7517,210.7801,209.5285,210.7219,9672.0
2020-10-02 09:40:00,216.98,217.06,216.73,217.04,2365.0,210.5279,210.6055,210.2853,210.5861,2365.0
2020-10-02 09:45:00,216.89,217.5,216.89,217.29,7734.0,210.4405,211.0324,210.4405,210.8286,7734.0
2020-10-02 09:50:00,217.34,217.35,216.59,216.74,6132.0,210.8772,210.8869,210.1495,210.295,6132.0
2020-10-02 09:55:00,216.68,217.28,216.63,217.28,7822.0,210.2368,210.8189,210.1883,210.8189,7822.0
2020-10-02 10:00:00,217.18,217.71,217.16,217.56,31455.0,210.7219,211.2362,210.7025,211.0906,31455.0
2020-10-02 10:05:00,217.58,218.0,217.57,217.91,3244.0,211.11,211.5175,211.1003,211.4302,3244.0
2020-10-02 10:10:00,217.79,218.02,217.78,218.02,1481.0,211.3138,211.5369,211.3041,211.5369,1481.0
2020-10-02 10:15:00,217.87,218.06,217.71,217.87,6649.0,211.3914,211.5757,211.2362,211.3914,6649.0
2020-10-02 10:20:00,217.85,218.0,217.51,217.53,8494.0,211.372,211.5175,211.0421,211.0615,8494.0
2020-10-02 10:25:00,217.56,218.04,217.44,218.01,10286.0,211.0906,211.5563,210.9742,211.5272,10286.0
2020-10-02 10:30:00,217.96,217.96,217.61,217.95,4012.0,211.4787,211.4787,211.1391,211.469,4012.0
2020-10-02 10:35:00,217.88,217.88,217.37,217.43,5791.0,211.4011,211.4011,210.9063,210.9645,5791.0
2020-10-02 10:40:00,217.31,217.31,216.93,216.96,3036.0,210.8481,210.8481,210.4794,210.5085,3036.0
2020-10-02 10:45:00,216.85,217.36,216.85,217.36,7025.0,210.4017,210.8966,210.4017,210.8966,7025.0
2020-10-02 10:50:00,217.27,217.27,217.17,217.2,1188.0,210.8092,210.8092,210.7122,210.7413,1188.0
2020-10-02 10:55:00,217.35,217.61,217.35,217.55,9283.0,210.8869,211.1391,210.8869,211.0809,9283.0
2020-10-02 11:00:00,217.51,217.54,217.12,217.14,26235.0,211.0421,211.0712,210.6637,210.6831,26235.0
2020-10-02 11:05:00,217.11,217.58,216.93,217.56,4041.0,210.654,211.11,210.4794,211.0906,4041.0
2020-10-02 11:10:00,217.38,217.42,217.26,217.35,4405.0,210.916,210.9548,210.7995,210.8869,4405.0
2020-10-02 11:15:00,217.43,217.67,217.13,217.53,16280.0,210.9645,211.1973,210.6734,211.0615,16280.0
2020-10-02 11:20:00,217.52,217.61,217.19,217.19,10987.0,211.0518,211.1391,210.7316,210.7316,10987.0
2020-10-02 11:25:00,217.3,217.31,216.98,216.98,4589.0,210.8383,210.8481,210.5279,210.5279,4589.0
2020-10-02 11:30:00,216.9,216.9,216.5,216.53,8679.0,210.4502,210.4502,210.0621,210.0912,8679.0
2020-10-02 11:35:00,216.48,216.57,216.16,216.16,2313.0,210.0427,210.1301,209.7322,209.7322,2313.0
2020-10-02 11:40:00,216.0,216.23,215.9,216.23,7990.0,209.577,209.8002,209.48,209.8002,7990.0
2020-10-02 11:45:00,216.17,216.4,216.13,216.35,6781.0,209.7419,209.9651,209.7031,209.9166,6781.0
2020-10-02 11:50:00,216.4,216.4,215.65,215.65,2629.0,209.9651,209.9651,209.2374,209.2374,2629.0
2020-10-02 11:55:00,215.69,215.69,215.15,215.24,6267.0,209.2762,209.2762,208.7523,208.8396,6267.0
2020-10-02 12:00:00,215.09,215.09,214.57,214.65,10337.0,208.6941,208.6941,208.1895,208.2671,10337.0
2020-10-02 12:05:00,214.4,215.31,214.25,215.28,12296.0,208.0246,208.9075,207.879,208.8784,12296.0
2020-10-02 12:10:00,215.25,216.52,215.25,216.02,21828.0,208.8493,210.0815,208.8493,209.5964,21828.0
2020-10-02 12:15:00,216.13,216.65,215.98,216.54,17702.0,209.7031,210.2077,209.5576,210.1009,17702.0
2020-10-02 12:20:00,216.64,216.9,216.41,216.58,8802.0,210.198,210.4502,209.9748,210.1398,8802.0
2020-10-02 12:25:00,216.65,216.77,216.35,216.42,3956.0,210.2077,210.3241,209.9166,209.9845,3956.0
2020-10-02 12:30:00,216.49,216.6,216.0,216.26,24807.0,210.0524,210.1592,209.577,209.8293,24807.0
2020-10-02 12:35:00,216.22,216.77,216.09,216.77,11359.0,209.7905,210.3241,209.6643,210.3241,11359.0
2020-10-02 12:40:00,216.8,216.87,216.56,216.78,11329.0,210.3532,210.4211,210.1204,210.3338,11329.0
2020-10-02 12:45:00,216.82,216.82,216.58,216.72,63809.0,210.3726,210.3726,210.1398,210.2756,63809.0
2020-10-02 12:50:00,216.59,216.77,216.36,216.7,68759.0,210.1495,210.3241,209.9263,210.2562,68759.0
2020-10-02 12:55:00,216.68,216.82,216.35,216.44,16965.0,210.2368,210.3726,209.9166,210.0039,16965.0
2020-10-02 13:00:00,216.53,216.56,216.17,216.18,4057.0,210.0912,210.1204,209.7419,209.7517,4057.0
2020-10-02 13:05:00,216.04,216.15,215.85,216.09,4480.0,209.6158,209.7225,209.4315,209.6643,4480.0
2020-10-02 13:10:00,216.17,216.35,215.85,215.98,2416.0,209.7419,209.9166,209.4315,209.5576,2416.0
2020-10-02 13:15:00,215.92,216.15,215.8,216.15,5595.0,209.4994,209.7225,209.383,209.7225,5595.0
2020-10-02 13:20:00,216.15,216.48,216.05,216.48,3091.0,209.7225,210.0427,209.6255,210.0427,3091.0
2020-10-02 13:25:00,216.39,216.5,216.33,216.4,3224.0,209.9554,210.0621,209.8972,209.9651,3224.0
2020-10-02 13:30:00,216.44,216.46,215.87,215.88,20065.0,210.0039,210.0233,209.4509,209.4606,20065.0
2020-10-02 13:35:00,215.96,216.33,215.96,216.32,4170.0,209.5382,209.8972,209.5382,209.8875,4170.0
2020-10-02 13:40:00,216.33,216.35,215.61,215.64,16359.0,209.8972,209.9166,209.1986,209.2277,16359.0
2020-10-02 13:45:00,215.52,215.82,215.49,215.62,15058.0,209.1113,209.4024,209.0822,209.2083,15058.0
2020-10-02 13:50:00,215.58,215.8,215.39,215.76,3025.0,209.1695,209.383,208.9851,209.3441,3025.0
2020-10-02 13:55:00,215.74,216.0,215.66,215.89,960.0,209.3247,209.577,209.2471,209.4703,960.0
2020-10-02 14:00:00,216.0,216.35,216.0,216.35,9739.0,209.577,209.9166,209.577,209.9166,9739.0
2020-10-02 14:05:00,216.41,216.66,216.38,216.59,2275.0,209.9748,210.2174,209.9457,210.1495,2275.0
2020-10-02 14:10:00,216.56,216.66,216.37,216.38,2928.0,210.1204,210.2174,209.936,209.9457,2928.0
2020-10-02 14:15:00,216.44,216.45,216.34,216.35,3507.0,210.0039,210.0136,209.9069,209.9166,3507.0
2020-10-02 14:20:00,216.44,216.49,216.3,216.3,2500.0,210.0039,210.0524,209.8681,209.8681,2500.0
2020-10-02 14:25:00,216.32,216.34,216.11,216.11,2184.0,209.8875,209.9069,209.6837,209.6837,2184.0
2020-10-02 14:30:00,216.27,216.34,215.85,215.93,6300.0,209.839,209.9069,209.4315,209.5091,6300.0
2020-10-02 14:35:00,215.96,216.0,215.78,215.84,4362.0,209.5382,209.577,209.3635,209.4218,4362.0
2020-10-02 14:40:00,215.73,215.89,215.65,215.8,3738.0,209.315,209.4703,209.2374,209.383,3738.0
2020-10-02 14:45:00,215.84,216.03,215.68,215.8,5050.0,209.4218,209.6061,209.2665,209.383,5050.0
2020-10-02 14:50:00,215.77,215.81,215.59,215.78,6765.0,209.3538,209.3927,209.1792,209.3635,6765.0
2020-10-02 14:55:00,216.01,216.5,215.98,216.17,40794.0,209.5867,210.0621,209.5576,209.7419,40794.0
2020-10-02 15:00:00,216.13,216.23,215.78,216.15,5465.0,209.7031,209.8002,209.3635,209.7225,5465.0
2020-10-02 15:05:00,216.06,216.07,215.91,215.98,4256.0,209.6352,209.6449,209.4897,209.5576,4256.0
2020-10-02 15:10:00,216.01,216.4,215.47,215.66,34208.0,209.5867,209.9651,209.0628,209.2471,34208.0
2020-10-02 15:15:00,215.57,215.89,215.43,215.88,3888.0,209.1598,209.4703,209.024,209.4606,3888.0
2020-10-02 15:20:00,215.86,216.17,215.85,215.88,6734.0,209.4412,209.7419,209.4315,209.4606,6734.0
2020-10-02 15:25:00,215.96,216.08,215.9,215.92,4348.0,209.5382,209.6546,209.48,209.4994,4348.0
2020-10-02 15:30:00,216.04,216.28,215.88,216.16,5180.0,209.6158,209.8487,209.4606,209.7322,5180.0
2020-10-02 15:35:00,216.15,216.43,216.15,216.25,4787.0,209.7225,209.9942,209.7225,209.8196,4787.0
2020-10-02 15:40:00,216.25,216.3,215.92,216.12,5725.0,209.8196,209.8681,209.4994,209.6934,5725.0
2020-10-02 15:45:00,216.07,216.09,215.86,215.95,6108.0,209.6449,209.6643,209.4412,209.5285,6108.0
2020-10-02 15:50:00,215.99,216.06,215.48,215.49,7694.0,209.5673,209.6352,209.0725,209.0822,7694.0
2020-10-02 15:55:00,215.45,215.56,215.18,215.23,359861.0,209.0434,209.1501,208.7814,208.8299,359861.0
2020-10-05 09:30:00,216.52,217.03,216.52,216.89,80710.0,210.0815,210.5764,210.0815,210.4405,80710.0
2020-10-05 09:35:00,216.82,217.04,216.63,217.04,27757.0,210.3726,210.5861,210.1883,210.5861,27757.0
2020-10-05 09:40:00,217.18,217.37,217.08,217.18,5826.0,210.7219,210.9063,210.6249,210.7219,5826.0
2020-10-05 09:45:00,217.18,217.44,216.93,217.02,12464.0,210.7219,210.9742,210.4794,210.5667,12464.0
2020-10-05 09:50:00,217.15,217.4,216.99,217.4,8327.0,210.6928,210.9354,210.5376,210.9354,8327.0
2020-10-05 09:55:00,217.33,217.33,217.06,217.33,10347.0,210.8675,210.8675,210.6055,210.8675,10347.0
2020-10-05 10:00:00,217.49,217.69,217.45,217.69,8060.0,211.0227,211.2168,210.9839,211.2168,8060.0
2020-10-05 10:05:00,217.69,217.85,217.68,217.82,5563.0,211.2168,211.372,211.207,211.3429,5563.0
2020-10-05 10:10:00,217.8,218.07,217.8,218.07,6864.0,211.3235,211.5855,211.3235,211.5855,6864.0
2020-10-05 10:15:00,218.09,218.1,217.98,218.05,10482.0,211.6049,211.6146,211.4981,211.566,10482.0
2020-10-05 10:20:00,218.14,218.17,217.92,217.94,5765.0,211.6534,211.6825,211.4399,211.4593,5765.0
2020-10-05 10:25:00,217.97,218.2,217.97,218.08,2731.0,211.4884,211.7116,211.4884,211.5952,2731.0
2020-10-05 10:30:00,218.13,218.55,218.12,218.47,11310.0,211.6437,212.0512,211.634,211.9736,11310.0
2020-10-05 10:35:00,218.47,218.47,218.28,218.28,6364.0,211.9736,211.9736,211.7892,211.7892,6364.0
2020-10-05 10:40:00,218.38,218.53,218.38,218.45,2848.0,211.8862,212.0318,211.8862,211.9542,2848.0
2020-10-05 10:45:00,218.37,218.53,218.29,218.5,3499.0,211.8765,212.0318,211.7989,212.0027,3499.0
2020-10-05 10:50:00,218.51,218.53,218.35,218.35,5891.0,212.0124,212.0318,211.8571,211.8571,5891.0
2020-10-05 10:55:00,218.41,218.43,218.26,218.26,4211.0,211.9153,211.9347,211.7698,211.7698,4211.0
2020-10-05 11:00:00,218.14,218.26,218.1,218.24,886.0,211.6534,211.7698,211.6146,211.7504,886.0
2020-10-05 11:05:00,218.24,218.29,218.1,218.24,2919.0,211.7504,211.7989,211.6146,211.7504,2919.0
2020-10-05 11:10:00,218.23,218.23,218.03,218.05,2996.0,211.7407,211.7407,211.5466,211.566,2996.0
2020-10-05 11:15:00,218.21,218.42,218.21,218.42,2242.0,211.7213,211.925,211.7213,211.925,2242.0
2020-10-05 11:20:00,218.52,218.56,218.46,218.47,2587.0,212.0221,212.0609,211.9639,211.9736,2587.0
2020-10-05 11:25:00,218.48,218.52,218.3,218.41,4367.0,211.9833,212.0221,211.8086,211.9153,4367.0
2020-10-05 11:30:00,218.38,218.38,218.18,218.21,2252.0,211.8862,211.8862,211.6922,211.7213,2252.0
2020-10-05 11:35:00,218.23,218.3,218.17,218.18,2279.0,211.7407,211.8086,211.6825,211.6922,2279.0
2020-10-05 11:40:00,218.07,218.23,218.07,218.09,3356.0,211.5855,211.7407,211.5855,211.6049,3356.0
2020-10-05 11:45:00,218.04,218.19,217.99,218.17,2437.0,211.5563,211.7019,211.5078,211.6825,2437.0
2020-10-05 11:50:00,218.05,218.13,218.02,218.02,4702.0,211.566,211.6437,211.5369,211.5369,4702.0
2020-10-05 11:55:00,218.08,218.28,218.08,218.28,7717.0,211.5952,211.7892,211.5952,211.7892,7717.0
2020-10-05 12:00:00,218.28,218.28,218.11,218.19,6735.0,211.7892,211.7892,211.6243,211.7019,6735.0
2020-10-05 12:05:00,218.23,218.4,218.22,218.36,1535.0,211.7407,211.9056,211.731,211.8668,1535.0
2020-10-05 12:10:00,218.39,218.51,218.36,218.4,13717.0,211.8959,212.0124,211.8668,211.9056,13717.0
2020-10-05 12:15:00,218.38,218.49,218.3,218.49,4430.0,211.8862,211.993,211.8086,211.993,4430.0
2020-10-05 12:20:00,218.42,218.57,218.41,218.53,3306.0,211.925,212.0706,211.9153,212.0318,3306.0
2020-10-05 12:25:00,218.5,218.56,218.49,218.55,7977.0,212.0027,212.0609,211.993,212.0512,7977.0
2020-10-05 12:30:00,218.57,218.62,218.53,218.62,2066.0,212.0706,212.1191,212.0318,212.1191,2066.0
2020-10-05 12:35:00,218.6,218.6,218.46,218.48,6903.0,212.0997,212.0997,211.9639,211.9833,6903.0
2020-10-05 12:40:00,218.52,218.57,218.46,218.54,3623.0,212.0221,212.0706,211.9639,212.0415,3623.0
2020-10-05 12:45:00,218.54,218.56,218.46,218.47,3871.0,212.0415,212.0609,211.9639,211.9736,3871.0
2020-10-05 12:50:00,218.55,218.65,218.54,218.65,3014.0,212.0512,212.1482,212.0415,212.1482,3014.0
2020-10-05 12:55:00,218.65,218.68,218.64,218.64,1038.0,212.1482,212.1773,212.1385,212.1385,1038.0
2020-10-05 13:00:00,218.75,218.75,218.56,218.65,3035.0,212.2452,212.2452,212.0609,212.1482,3035.0
2020-10-05 13:05:00,218.67,218.69,218.63,218.63,2933.0,212.1676,212.187,212.1288,212.1288,2933.0
2020-10-05 13:10:00,218.68,218.76,218.67,218.76,2770.0,212.1773,212.2549,212.1676,212.2549,2770.0
2020-10-05 13:15:00,218.78,218.79,218.58,218.58,2767.0,212.2743,212.284,212.0803,212.0803,2767.0
2020-10-05 13:20:00,218.56,218.57,218.38,218.42,3001.0,212.0609,212.0706,211.8862,211.925,3001.0
2020-10-05 13:25:00,218.37,218.53,218.37,218.47,3492.0,211.8765,212.0318,211.8765,211.9736,3492.0
2020-10-05 13:30:00,218.5,218.5,218.23,218.28,3377.0,212.0027,212.0027,211.7407,211.7892,3377.0
2020-10-05 13:35:00,218.37,218.38,218.26,218.38,4652.0,211.8765,211.8862,211.7698,211.8862,4652.0
2020-10-05 13:40:00,218.35,218.39,218.29,218.33,3448.0,211.8571,211.8959,211.7989,211.8377,3448.0
2020-10-05 13:45:00,218.33,218.33,218.01,218.08,4964.0,211.8377,211.8377,211.5272,211.5952,4964.0
2020-10-05 13:50:00,218.07,218.08,217.99,218.02,30556.0,211.5855,211.5952,211.5078,211.5369,30556.0
2020-10-05 13:55:00,217.86,218.01,217.8,218.01,4587.0,211.3817,211.5272,211.3235,211.5272,4587.0
2020-10-05 14:00:00,217.97,217.97,217.65,217.72,4740.0,211.4884,211.4884,211.1779,211.2459,4740.0
2020-10-05 14:05:00,217.76,217.97,217.76,217.97,4996.0,211.2847,211.4884,211.2847,211.4884,4996.0
2020-10-05 14:10:00,218.01,218.02,217.88,217.98,9722.0,211.5272,211.5369,211.4011,211.4981,9722.0
2020-10-05 14:15:00,217.96,218.07,217.93,217.99,3071.0,211.4787,211.5855,211.4496,211.5078,3071.0
2020-10-05 14:20:00,218.0,218.12,217.98,218.07,7123.0,211.5175,211.634,211.4981,211.5855,7123.0
2020-10-05 14:25:00,218.05,218.1,217.78,217.89,9378.0,211.566,211.6146,211.3041,211.4108,9378.0
2020-10-05 14:30:00,217.9,218.18,217.9,218.16,3250.0,211.4205,211.6922,211.4205,211.6728,3250.0
2020-10-05 14:35:00,218.15,218.36,218.15,218.36,4727.0,211.6631,211.8668,211.6631,211.8668,4727.0
2020-10-05 14:40:00,218.37,218.41,218.34,218.39,3451.0,211.8765,211.9153,211.8474,211.8959,3451.0
2020-10-05 14:45:00,218.39,218.45,218.28,218.36,4824.0,211.8959,211.9542,211.7892,211.8668,4824.0
2020-10-05 14:50:00,218.35,218.5,218.33,218.49,6058.0,211.8571,212.0027,211.8377,211.993,6058.0
2020-10-05 14:55:00,218.49,218.87,218.44,218.87,16305.0,211.993,212.3617,211.9444,212.3617,16305.0
2020-10-05 15:00:00,218.9,218.93,218.72,218.86,8273.0,212.3908,212.4199,212.2161,212.352,8273.0
2020-10-05 15:05:00,218.87,219.09,218.85,219.09,6178.0,212.3617,212.5751,212.3423,212.5751,6178.0
2020-10-05 15:10:00,219.09,219.2,219.08,219.17,7282.0,212.5751,212.6818,212.5654,212.6527,7282.0
2020-10-05 15:15:00,219.21,219.32,219.16,219.25,5906.0,212.6916,212.7983,212.643,212.7304,5906.0
2020-10-05 15:20:00,219.32,219.32,219.16,219.26,13080.0,212.7983,212.7983,212.643,212.7401,13080.0
2020-10-05 15:25:00,219.27,219.47,219.22,219.39,9155.0,212.7498,212.9438,212.7013,212.8662,9155.0
2020-10-05 15:30:00,219.41,219.48,219.33,219.34,16939.0,212.8856,212.9535,212.808,212.8177,16939.0
2020-10-05 15:35:00,219.33,219.48,219.24,219.26,31940.0,212.808,212.9535,212.7207,212.7401,31940.0
2020-10-05 15:40:00,219.3,219.41,219.2,219.23,16315.0,212.7789,212.8856,212.6818,212.711,16315.0
2020-10-05 15:45:00,219.24,219.31,219.15,219.31,19612.0,212.7207,212.7886,212.6333,212.7886,19612.0
2020-10-05 15:50:00,219.32,219.47,219.26,219.47,27991.0,212.7983,212.9438,212.7401,212.9438,27991.0
2020-10-05 15:55:00,219.47,219.55,219.32,219.46,48650.0,212.9438,213.0214,212.7983,212.9341,48650.0
2020-10-06 09:30:00,219.01,219.41,218.73,219.09,22150.0,212.4975,212.8856,212.2258,212.5751,22150.0
2020-10-06 09:35:00,219.04,219.21,218.91,218.95,11032.0,212.5266,212.6916,212.4005,212.4393,11032.0
2020-10-06 09:40:00,219.01,219.06,218.74,218.93,114543.0,212.4975,212.546,212.2355,212.4199,114543.0
2020-10-06 09:45:00,218.85,218.85,218.52,218.63,10211.0,212.3423,212.3423,212.0221,212.1288,10211.0
2020-10-06 09:50:00,218.6,218.72,218.39,218.45,23263.0,212.0997,212.2161,211.8959,211.9542,23263.0
2020-10-06 09:55:00,218.43,218.83,218.43,218.82,19053.0,211.9347,212.3229,211.9347,212.3131,19053.0
2020-10-06 10:00:00,218.84,219.42,218.84,219.31,52651.0,212.3326,212.8953,212.3326,212.7886,52651.0
2020-10-06 10:05:00,219.3,219.47,219.2,219.47,11253.0,212.7789,212.9438,212.6818,212.9438,11253.0
2020-10-06 10:10:00,219.49,219.64,219.36,219.6,13176.0,212.9632,213.1088,212.8371,213.07,13176.0
2020-10-06 10:15:00,219.57,219.74,219.44,219.73,16070.0,213.0408,213.2058,212.9147,213.1961,16070.0
2020-10-06 10:20:00,219.72,219.73,219.34,219.34,9184.0,213.1864,213.1961,212.8177,212.8177,9184.0
2020-10-06 10:25:00,219.39,219.52,219.27,219.45,6871.0,212.8662,212.9923,212.7498,212.9244,6871.0
2020-10-06 10:30:00,219.46,219.51,219.25,219.32,9644.0,212.9341,212.9826,212.7304,212.7983,9644.0
2020-10-06 10:35:00,219.35,219.38,219.17,219.29,5643.0,212.8274,212.8565,212.6527,212.7692,5643.0
2020-10-06 10:40:00,219.33,219.67,218.71,218.9,17818.0,212.808,213.1379,212.2064,212.3908,17818.0
2020-10-06 10:45:00,218.92,219.1,218.92,219.09,4056.0,212.4102,212.5848,212.4102,212.5751,4056.0
2020-10-06 10:50:00,219.21,219.43,219.05,219.13,7886.0,212.6916,212.905,212.5363,212.6139,7886.0
2020-10-06 10:55:00,219.03,219.12,218.97,219.08,3817.0,212.5169,212.6042,212.4587,212.5654,3817.0
2020-10-06 11:00:00,219.04,219.27,219.04,219.09,4049.0,212.5266,212.7498,212.5266,212.5751,4049.0
2020-10-06 11:05:00,219.13,219.13,218.71,218.72,9051.0,212.6139,212.6139,212.2064,212.2161,9051.0
2020-10-06 11:10:00,218.72,218.75,218.51,218.65,12035.0,212.2161,212.2452,212.0124,212.1482,12035.0
2020-10-06 11:15:00,218.68,218.69,218.43,218.44,5819.0,212.1773,212.187,211.9347,211.9444,5819.0
2020-10-06 11:20:00,218.36,218.5,217.98,218.0,5527.0,211.8668,212.0027,211.4981,211.5175,5527.0
2020-10-06 11:25:00,217.91,218.17,217.85,218.17,5342.0,211.4302,211.6825,211.372,211.6825,5342.0
2020-10-06 11:30:00,218.06,218.19,217.99,218.14,4706.0,211.5757,211.7019,211.5078,211.6534,4706.0
2020-10-06 11:35:00,218.36,218.49,218.26,218.46,2670.0,211.8668,211.993,211.7698,211.9639,2670.0
2020-10-06 11:40:00,218.48,218.58,218.42,218.53,4382.0,211.9833,212.0803,211.925,212.0318,4382.0
2020-10-06 11:45:00,218.51,218.51,217.94,217.94,17747.0,212.0124,212.0124,211.4593,211.4593,17747.0
2020-10-06 11:50:00,217.8,217.8,217.59,217.77,5119.0,211.3235,211.3235,211.1197,211.2944,5119.0
2020-10-06 11:55:00,217.76,217.94,217.75,217.9,1452.0,211.2847,211.4593,211.275,211.4205,1452.0
2020-10-06 12:00:00,217.96,218.26,217.96,218.26,4441.0,211.4787,211.7698,211.4787,211.7698,4441.0
2020-10-06 12:05:00,218.19,218.45,218.13,218.44,3116.0,211.7019,211.9542,211.6437,211.9444,3116.0
2020-10-06 12:10:00,218.43,218.55,218.39,218.55,1607.0,211.9347,212.0512,211.8959,212.0512,1607.0
2020-10-06 12:15:00,218.59,218.62,218.53,218.56,5672.0,212.09,212.1191,212.0318,212.0609,5672.0
2020-10-06 12:20:00,218.55,218.61,218.44,218.6,1205.0,212.0512,212.1094,211.9444,212.0997,1205.0
2020-10-06 12:25:00,218.71,218.72,218.63,218.71,3829.0,212.2064,212.2161,212.1288,212.2064,3829.0
2020-10-06 12:30:00,218.68,218.76,218.55,218.56,6456.0,212.1773,212.2549,212.0512,212.0609,6456.0
2020-10-06 12:35:00,218.55,218.78,218.52,218.78,3204.0,212.0512,212.2743,212.0221,212.2743,3204.0
2020-10-06 12:40:00,218.73,218.87,218.72,218.81,1648.0,212.2258,212.3617,212.2161,212.3034,1648.0
2020-10-06 12:45:00,218.82,219.07,218.82,219.07,5020.0,212.3131,212.5557,212.3131,212.5557,5020.0
2020-10-06 12:50:00,219.09,219.1,219.03,219.08,4319.0,212.5751,212.5848,212.5169,212.5654,4319.0
2020-10-06 12:55:00,219.11,219.12,218.94,218.97,8650.0,212.5945,212.6042,212.4296,212.4587,8650.0
2020-10-06 13:00:00,218.99,219.05,218.85,218.85,16874.0,212.4781,212.5363,212.3423,212.3423,16874.0
2020-10-06 13:05:00,218.88,219.29,218.86,219.28,20546.0,212.3714,212.7692,212.352,212.7595,20546.0
2020-10-06 13:10:00,219.26,219.26,219.15,219.16,10247.0,212.7401,212.7401,212.6333,212.643,10247.0
2020-10-06 13:15:00,219.14,219.22,219.13,219.19,3530.0,212.6236,212.7013,212.6139,212.6721,3530.0
2020-10-06 13:20:00,219.18,219.26,219.03,219.08,8203.0,212.6624,212.7401,212.5169,212.5654,8203.0
2020-10-06 13:25:00,219.1,219.16,219.07,219.15,1500.0,212.5848,212.643,212.5557,212.6333,1500.0
2020-10-06 13:30:00,219.12,219.19,219.08,219.08,1280.0,212.6042,212.6721,212.5654,212.5654,1280.0
2020-10-06 13:35:00,219.11,219.21,219.02,219.21,2961.0,212.5945,212.6916,212.5072,212.6916,2961.0
2020-10-06 13:40:00,219.21,219.43,219.2,219.24,5230.0,212.6916,212.905,212.6818,212.7207,5230.0
2020-10-06 13:45:00,219.27,219.27,219.0,219.12,5812.0,212.7498,212.7498,212.4878,212.6042,5812.0
2020-10-06 13:50:00,219.19,219.23,219.08,219.15,2441.0,212.6721,212.711,212.5654,212.6333,2441.0
2020-10-06 13:55:00,219.15,219.25,219.12,219.22,13278.0,212.6333,212.7304,212.6042,212.7013,13278.0
2020-10-06 14:00:00,219.24,219.27,219.19,219.26,3926.0,212.7207,212.7498,212.6721,212.7401,3926.0
2020-10-06 14:05:00,219.31,219.56,219.31,219.34,3225.0,212.7886,213.0311,212.7886,212.8177,3225.0
2020-10-06 14:10:00,219.32,219.49,219.27,219.49,2836.0,212.7983,212.9632,212.7498,212.9632,2836.0
2020-10-06 14:15:00,219.49,219.59,219.44,219.53,5635.0,212.9632,213.0603,212.9147,213.002,5635.0
2020-10-06 14:20:00,219.52,219.69,219.52,219.63,4298.0,212.9923,213.1573,212.9923,213.0991,4298.0
2020-10-06 14:25:00,219.62,219.75,219.53,219.57,4350.0,213.0894,213.2155,213.002,213.0408,4350.0
2020-10-06 14:30:00,219.59,219.87,219.59,219.8,2244.0,213.0603,213.3319,213.0603,213.264,2244.0
2020-10-06 14:35:00,219.81,219.98,219.81,219.96,4109.0,213.2737,213.4387,213.2737,213.4192,4109.0
2020-10-06 14:40:00,219.91,220.22,219.87,220.22,6660.0,213.3707,213.6715,213.3319,213.6715,6660.0
2020-10-06 14:45:00,220.27,220.38,219.07,219.17,10444.0,213.72,213.8268,212.5557,212.6527,10444.0
2020-10-06 14:50:00,219.07,219.07,217.05,217.09,63083.0,212.5557,212.5557,210.5958,210.6346,63083.0
2020-10-06 14:55:00,217.01,217.63,216.18,217.21,6534.0,210.557,211.1585,209.7517,210.751,6534.0
2020-10-06 15:00:00,216.66,216.94,216.38,216.42,16389.0,210.2174,210.4891,209.9457,209.9845,16389.0
2020-10-06 15:05:00,216.36,216.49,215.3,216.17,9181.0,209.9263,210.0524,208.8978,209.7419,9181.0
2020-10-06 15:10:00,216.14,216.74,215.93,216.62,7081.0,209.7128,210.295,209.5091,210.1786,7081.0
2020-10-06 15:15:00,216.53,216.87,216.23,216.23,22808.0,210.0912,210.4211,209.8002,209.8002,22808.0
2020-10-06 15:20:00,216.29,216.47,216.01,216.2,4238.0,209.8584,210.033,209.5867,209.7711,4238.0
2020-10-06 15:25:00,216.2,216.82,216.17,216.74,23204.0,209.7711,210.3726,209.7419,210.295,23204.0
2020-10-06 15:30:00,216.67,217.26,216.6,217.21,13561.0,210.2271,210.7995,210.1592,210.751,13561.0
2020-10-06 15:35:00,217.16,217.18,216.7,216.7,14141.0,210.7025,210.7219,210.2562,210.2562,14141.0
2020-10-06 15:40:00,216.71,216.81,216.27,216.28,13238.0,210.2659,210.3629,209.839,209.8487,13238.0
2020-10-06 15:45:00,216.26,216.37,215.6,215.8,246964.0,209.8293,209.936,209.1889,209.383,246964.0
2020-10-06 15:50:00,215.75,215.9,215.44,215.86,51213.0,209.3344,209.48,209.0337,209.4412,51213.0
2020-10-06 15:55:00,215.9,216.31,215.81,215.9,323920.0,209.48,209.8778,209.3927,209.48,323920.0
2020-10-07 09:30:00,217.83,218.78,217.83,218.69,42370.0,211.3526,212.2743,211.3526,212.187,42370.0
2020-10-07 09:35:00,218.69,218.85,218.59,218.59,7370.0,212.187,212.3423,212.09,212.09,7370.0
2020-10-07 09:40:00,218.6,218.98,218.6,218.89,6641.0,212.0997,212.4684,212.0997,212.3811,6641.0
2020-10-07 09:45:00,218.8,218.88,218.59,218.85,4447.0,212.2937,212.3714,212.09,212.3423,4447.0
2020-10-07 09:50:00,218.81,218.88,218.69,218.87,15482.0,212.3034,212.3714,212.187,212.3617,15482.0
2020-10-07 09:55:00,218.88,218.96,218.41,218.49,23836.0,212.3714,212.449,211.9153,211.993,23836.0
2020-10-07 10:00:00,218.52,218.56,218.06,218.3,35716.0,212.0221,212.0609,211.5757,211.8086,35716.0
2020-10-07 10:05:00,218.3,218.67,218.25,218.65,10548.0,211.8086,212.1676,211.7601,212.1482,10548.0
2020-10-07 10:10:00,218.63,218.63,217.98,218.05,8823.0,212.1288,212.1288,211.4981,211.566,8823.0
2020-10-07 10:15:00,218.09,218.4,218.01,218.39,8876.0,211.6049,211.9056,211.5272,211.8959,8876.0
2020-10-07 10:20:00,218.34,218.65,218.12,218.29,19149.0,211.8474,212.1482,211.634,211.7989,19149.0
2020-10-07 10:25:00,218.25,218.35,218.15,218.26,5938.0,211.7601,211.8571,211.6631,211.7698,5938.0
2020-10-07 10:30:00,218.24,218.59,218.13,218.44,4829.0,211.7504,212.09,211.6437,211.9444,4829.0
2020-10-07 10:35:00,218.36,218.41,218.14,218.14,3072.0,211.8668,211.9153,211.6534,211.6534,3072.0
2020-10-07 10:40:00,218.16,218.42,218.06,218.42,10109.0,211.6728,211.925,211.5757,211.925,10109.0
2020-10-07 10:45:00,218.54,218.61,218.36,218.59,4826.0,212.0415,212.1094,211.8668,212.09,4826.0
2020-10-07 10:50:00,218.61,218.83,218.61,218.74,2782.0,212.1094,212.3229,212.1094,212.2355,2782.0
2020-10-07 10:55:00,218.73,218.89,218.73,218.87,1595.0,212.2258,212.3811,212.2258,212.3617,1595.0
2020-10-07 11:00:00,218.87,218.95,218.79,218.92,2100.0,212.3617,212.4393,212.284,212.4102,2100.0
2020-10-07 11:05:00,218.97,219.15,218.97,219.0,5542.0,212.4587,212.6333,212.4587,212.4878,5542.0
2020-10-07 11:10:00,219.06,219.09,218.85,218.9,3510.0,212.546,212.5751,212.3423,212.3908,3510.0
2020-10-07 11:15:00,218.85,218.96,218.77,218.85,2834.0,212.3423,212.449,212.2646,212.3423,2834.0
2020-10-07 11:20:00,218.87,218.93,218.8,218.92,3529.0,212.3617,212.4199,212.2937,212.4102,3529.0
2020-10-07 11:25:00,219.02,219.1,218.82,219.03,2175.0,212.5072,212.5848,212.3131,212.5169,2175.0
2020-10-07 11:30:00,219.06,219.21,219.06,219.2,2764.0,212.546,212.6916,212.546,212.6818,2764.0
2020-10-07 11:35:00,219.1,219.11,219.0,219.0,2207.0,212.5848,212.5945,212.4878,212.4878,2207.0
2020-10-07 11:40:00,219.13,219.21,219.01,219.09,2202.0,212.6139,212.6916,212.4975,212.5751,2202.0
2020-10-07 11:45:00,219.14,219.17,219.08,219.16,1202.0,212.6236,212.6527,212.5654,212.643,1202.0
2020-10-07 11:50:00,219.21,219.21,219.06,219.06,2822.0,212.6916,212.6916,212.546,212.546,2822.0
2020-10-07 11:55:00,219.05,219.15,219.03,219.09,2369.0,212.5363,212.6333,212.5169,212.5751,2369.0
2020-10-07 12:00:00,219.05,219.21,219.03,219.05,6260.0,212.5363,212.6916,212.5169,212.5363,6260.0
2020-10-07 12:05:00,219.03,219.18,218.99,219.1,2672.0,212.5169,212.6624,212.4781,212.5848,2672.0
2020-10-07 12:10:00,219.15,219.38,219.15,219.33,6859.0,212.6333,212.8565,212.6333,212.808,6859.0
2020-10-07 12:15:00,219.31,219.33,219.14,219.17,3530.0,212.7886,212.808,212.6236,212.6527,3530.0
2020-10-07 12:20:00,219.25,219.28,219.2,219.26,6169.0,212.7304,212.7595,212.6818,212.7401,6169.0
2020-10-07 12:25:00,219.25,219.33,218.41,218.84,10548.0,212.7304,212.808,211.9153,212.3326,10548.0
2020-10-07 12:30:00,218.8,219.26,218.79,219.15,12561.0,212.2937,212.7401,212.284,212.6333,12561.0
2020-10-07 12:35:00,219.2,219.23,219.01,219.19,2599.0,212.6818,212.711,212.4975,212.6721,2599.0
2020-10-07 12:40:00,219.21,219.25,219.14,219.21,3145.0,212.6916,212.7304,212.6236,212.6916,3145.0
2020-10-07 12:45:00,219.22,219.26,219.1,219.23,3238.0,212.7013,212.7401,212.5848,212.711,3238.0
2020-10-07 12:50:00,219.24,219.27,219.16,219.17,1540.0,212.7207,212.7498,212.643,212.6527,1540.0
2020-10-07 12:55:00,219.25,219.45,219.24,219.44,5693.0,212.7304,212.9244,212.7207,212.9147,5693.0
2020-10-07 13:00:00,219.45,219.58,219.45,219.58,2394.0,212.9244,213.0505,212.9244,213.0505,2394.0
2020-10-07 13:05:00,219.54,219.61,219.44,219.48,1972.0,213.0117,213.0797,212.9147,212.9535,1972.0
2020-10-07 13:10:00,219.48,219.57,219.4,219.5,7295.0,212.9535,213.0408,212.8759,212.9729,7295.0
2020-10-07 13:15:00,219.48,219.62,219.48,219.62,2277.0,212.9535,213.0894,212.9535,213.0894,2277.0
2020-10-07 13:20:00,219.63,219.72,219.53,219.72,1687.0,213.0991,213.1864,213.002,213.1864,1687.0
2020-10-07 13:25:00,219.73,219.73,219.56,219.61,2096.0,213.1961,213.1961,213.0311,213.0797,2096.0
2020-10-07 13:30:00,219.61,219.69,219.6,219.6,4453.0,213.0797,213.1573,213.07,213.07,4453.0
2020-10-07 13:35:00,219.66,219.74,219.62,219.72,3164.0,213.1282,213.2058,213.0894,213.1864,3164.0
2020-10-07 13:40:00,219.72,220.05,219.68,220.0,11350.0,213.1864,213.5066,213.1476,213.4581,11350.0
2020-10-07 13:45:00,220.0,220.07,219.96,220.07,3848.0,213.4581,213.526,213.4192,213.526,3848.0
2020-10-07 13:50:00,220.1,220.18,220.04,220.12,3256.0,213.5551,213.6327,213.4969,213.5745,3256.0
2020-10-07 13:55:00,220.08,220.08,219.75,219.76,2739.0,213.5357,213.5357,213.2155,213.2252,2739.0
2020-10-07 14:00:00,219.89,220.06,219.86,219.93,8402.0,213.3513,213.5163,213.3222,213.3901,8402.0
2020-10-07 14:05:00,219.9,219.97,219.68,219.83,14376.0,213.361,213.429,213.1476,213.2931,14376.0
2020-10-07 14:10:00,219.82,219.87,219.74,219.79,2763.0,213.2834,213.3319,213.2058,213.2543,2763.0
2020-10-07 14:15:00,219.84,220.11,219.78,220.09,8200.0,213.3028,213.5648,213.2446,213.5454,8200.0
2020-10-07 14:20:00,220.07,220.27,220.06,220.27,6848.0,213.526,213.72,213.5163,213.72,6848.0
2020-10-07 14:25:00,220.28,220.28,220.15,220.19,2793.0,213.7297,213.7297,213.6036,213.6424,2793.0
2020-10-07 14:30:00,220.15,220.23,220.13,220.15,4254.0,213.6036,213.6812,213.5842,213.6036,4254.0
2020-10-07 14:35:00,220.14,220.16,220.02,220.07,6077.0,213.5939,213.6133,213.4775,213.526,6077.0
2020-10-07 14:40:00,220.07,220.1,219.71,219.91,36508.0,213.526,213.5551,213.1767,213.3707,36508.0
2020-10-07 14:45:00,219.91,220.06,219.9,220.02,2692.0,213.3707,213.5163,213.361,213.4775,2692.0
2020-10-07 14:50:00,220.03,220.16,219.99,220.15,8897.0,213.4872,213.6133,213.4484,213.6036,8897.0
2020-10-07 14:55:00,220.14,220.19,220.14,220.18,11952.0,213.5939,213.6424,213.5939,213.6327,11952.0
2020-10-07 15:00:00,220.06,220.15,220.06,220.1,27778.0,213.5163,213.6036,213.5163,213.5551,27778.0
2020-10-07 15:05:00,220.15,220.28,220.12,220.27,32385.0,213.6036,213.7297,213.5745,213.72,32385.0
2020-10-07 15:10:00,220.28,220.37,220.19,220.22,11122.0,213.7297,213.8171,213.6424,213.6715,11122.0
2020-10-07 15:15:00,220.19,220.26,220.1,220.16,13188.0,213.6424,213.7103,213.5551,213.6133,13188.0
2020-10-07 15:20:00,220.17,220.23,220.07,220.14,23036.0,213.623,213.6812,213.526,213.5939,23036.0
2020-10-07 15:25:00,220.15,220.19,220.01,220.07,9720.0,213.6036,213.6424,213.4678,213.526,9720.0
2020-10-07 15:30:00,220.1,220.23,219.93,219.93,7544.0,213.5551,213.6812,213.3901,213.3901,7544.0
2020-10-07 15:35:00,219.93,220.07,219.87,220.06,15816.0,213.3901,213.526,213.3319,213.5163,15816.0
2020-10-07 15:40:00,220.08,220.15,219.99,220.03,27118.0,213.5357,213.6036,213.4484,213.4872,27118.0
2020-10-07 15:45:00,220.06,220.07,219.9,220.06,15908.0,213.5163,213.526,213.361,213.5163,15908.0
2020-10-07 15:50:00,220.07,220.3,219.94,220.29,13959.0,213.526,213.7491,213.3998,213.7394,13959.0
2020-10-07 15:55:00,220.28,220.28,219.9,219.9,45569.0,213.7297,213.7297,213.361,213.361,45569.0
2020-10-08 09:30:00,221.48,221.51,221.06,221.06,27894.0,214.8941,214.9232,214.4865,214.4865,27894.0
2020-10-08 09:35:00,220.97,221.12,220.92,221.03,15740.0,214.3992,214.5448,214.3507,214.4574,15740.0
2020-10-08 09:40:00,221.15,221.16,220.75,220.83,13725.0,214.5739,214.5836,214.1858,214.2634,13725.0
2020-10-08 09:45:00,220.84,221.0,220.53,220.57,5449.0,214.2731,214.4283,213.9723,214.0111,5449.0
2020-10-08 09:50:00,220.54,221.08,220.54,221.02,7043.0,213.982,214.5059,213.982,214.4477,7043.0
2020-10-08 09:55:00,220.96,221.15,220.96,221.03,7696.0,214.3895,214.5739,214.3895,214.4574,7696.0
2020-10-08 10:00:00,221.19,221.21,220.41,220.62,15603.0,214.6127,214.6321,213.8559,214.0596,15603.0
2020-10-08 10:05:00,220.68,220.76,220.62,220.71,10454.0,214.1178,214.1955,214.0596,214.1469,10454.0
2020-10-08 10:10:00,220.69,220.91,220.69,220.81,5811.0,214.1275,214.341,214.1275,214.244,5811.0
2020-10-08 10:15:00,220.71,220.89,220.49,220.51,8548.0,214.1469,214.3216,213.9335,213.9529,8548.0
2020-10-08 10:20:00,220.58,220.68,220.46,220.47,8898.0,214.0208,214.1178,213.9044,213.9141,8898.0
2020-10-08 10:25:00,220.44,220.44,220.22,220.39,10712.0,213.885,213.885,213.6715,213.8365,10712.0
2020-10-08 10:30:00,220.41,220.8,220.41,220.8,11805.0,213.8559,214.2343,213.8559,214.2343,11805.0
2020-10-08 10:35:00,220.82,220.82,220.71,220.81,9381.0,214.2537,214.2537,214.1469,214.244,9381.0
2020-10-08 10:40:00,220.87,220.9,220.67,220.76,8272.0,214.3022,214.3313,214.1081,214.1955,8272.0
2020-10-08 10:45:00,220.75,220.83,220.58,220.6,4950.0,214.1858,214.2634,214.0208,214.0402,4950.0
2020-10-08 10:50:00,220.68,220.85,220.46,220.47,2664.0,214.1178,214.2828,213.9044,213.9141,2664.0
2020-10-08 10:55:00,220.5,220.68,220.5,220.65,1834.0,213.9432,214.1178,213.9432,214.0887,1834.0
2020-10-08 11:00:00,220.68,220.91,220.52,220.91,5662.0,214.1178,214.341,213.9626,214.341,5662.0
2020-10-08 11:05:00,221.0,221.05,220.95,220.97,2622.0,214.4283,214.4768,214.3798,214.3992,2622.0
2020-10-08 11:10:00,220.96,221.2,220.95,221.2,3015.0,214.3895,214.6224,214.3798,214.6224,3015.0
2020-10-08 11:15:00,221.17,221.23,221.13,221.13,4716.0,214.5933,214.6515,214.5545,214.5545,4716.0
2020-10-08 11:20:00,221.15,221.15,220.79,220.96,5148.0,214.5739,214.5739,214.2246,214.3895,5148.0
2020-10-08 11:25:00,220.96,220.98,220.78,220.8,4228.0,214.3895,214.4089,214.2149,214.2343,4228.0
2020-10-08 11:30:00,220.5,220.51,220.3,220.34,2338.0,213.9432,213.9529,213.7491,213.788,2338.0
2020-10-08 11:35:00,220.45,220.94,220.41,220.94,2597.0,213.8947,214.3701,213.8559,214.3701,2597.0
2020-10-08 11:40:00,220.89,220.98,220.85,220.89,2656.0,214.3216,214.4089,214.2828,214.3216,2656.0
2020-10-08 11:45:00,220.91,220.91,220.8,220.84,1675.0,214.341,214.341,214.2343,214.2731,1675.0
2020-10-08 11:50:00,220.75,220.76,220.65,220.68,2509.0,214.1858,214.1955,214.0887,214.1178,2509.0
2020-10-08 11:55:00,220.69,220.88,220.69,220.71,1498.0,214.1275,214.3119,214.1275,214.1469,1498.0
2020-10-08 12:00:00,220.81,220.94,220.8,220.92,3300.0,214.244,214.3701,214.2343,214.3507,3300.0
2020-10-08 12:05:00,220.92,221.23,220.92,221.18,12690.0,214.3507,214.6515,214.3507,214.603,12690.0
2020-10-08 12:10:00,221.16,221.16,221.09,221.15,2214.0,214.5836,214.5836,214.5156,214.5739,2214.0
2020-10-08 12:15:00,221.12,221.12,221.0,221.01,4446.0,214.5448,214.5448,214.4283,214.438,4446.0
2020-10-08 12:20:00,220.98,221.16,220.98,221.16,4063.0,214.4089,214.5836,214.4089,214.5836,4063.0
2020-10-08 12:25:00,221.14,221.18,221.06,221.07,10532.0,214.5642,214.603,214.4865,214.4962,10532.0
2020-10-08 12:30:00,221.07,221.23,221.06,221.18,2993.0,214.4962,214.6515,214.4865,214.603,2993.0
2020-10-08 12:35:00,221.15,221.19,221.11,221.18,1028.0,214.5739,214.6127,214.5351,214.603,1028.0
2020-10-08 12:40:00,221.14,221.22,221.08,221.12,4592.0,214.5642,214.6418,214.5059,214.5448,4592.0
2020-10-08 12:45:00,221.2,221.32,221.14,221.27,6330.0,214.6224,214.7388,214.5642,214.6903,6330.0
2020-10-08 12:50:00,221.26,221.3,221.2,221.21,4690.0,214.6806,214.7194,214.6224,214.6321,4690.0
2020-10-08 12:55:00,221.21,221.22,221.0,221.14,4510.0,214.6321,214.6418,214.4283,214.5642,4510.0
2020-10-08 13:00:00,221.21,221.21,221.14,221.15,1346.0,214.6321,214.6321,214.5642,214.5739,1346.0
2020-10-08 13:05:00,220.97,221.08,220.96,221.05,3689.0,214.3992,214.5059,214.3895,214.4768,3689.0
2020-10-08 13:10:00,221.04,221.06,220.92,221.06,2986.0,214.4671,214.4865,214.3507,214.4865,2986.0
2020-10-08 13:15:00,221.03,221.03,220.82,220.87,3158.0,214.4574,214.4574,214.2537,214.3022,3158.0
2020-10-08 13:20:00,220.87,220.91,220.69,220.69,3428.0,214.3022,214.341,214.1275,214.1275,3428.0
2020-10-08 13:25:00,220.68,220.83,220.67,220.83,1975.0,214.1178,214.2634,214.1081,214.2634,1975.0
2020-10-08 13:30:00,220.78,220.87,220.74,220.74,4708.0,214.2149,214.3022,214.1761,214.1761,4708.0
2020-10-08 13:35:00,220.74,220.81,220.73,220.78,2582.0,214.1761,214.244,214.1664,214.2149,2582.0
2020-10-08 13:40:00,220.79,220.82,220.72,220.79,1787.0,214.2246,214.2537,214.1567,214.2246,1787.0
2020-10-08 13:45:00,220.77,220.77,220.63,220.72,1123.0,214.2052,214.2052,214.0693,214.1567,1123.0
2020-10-08 13:50:00,220.73,220.87,220.73,220.77,1618.0,214.1664,214.3022,214.1664,214.2052,1618.0
2020-10-08 13:55:00,220.71,220.72,220.49,220.49,14926.0,214.1469,214.1567,213.9335,213.9335,14926.0
2020-10-08 14:00:00,220.52,220.52,220.44,220.45,3186.0,213.9626,213.9626,213.885,213.8947,3186.0
2020-10-08 14:05:00,220.46,220.76,220.46,220.75,7638.0,213.9044,214.1955,213.9044,214.1858,7638.0
2020-10-08 14:10:00,220.76,220.77,220.7,220.7,907.0,214.1955,214.2052,214.1372,214.1372,907.0
2020-10-08 14:15:00,220.74,220.83,220.74,220.77,1057.0,214.1761,214.2634,214.1761,214.2052,1057.0
2020-10-08 14:20:00,220.75,220.9,220.75,220.89,13813.0,214.1858,214.3313,214.1858,214.3216,13813.0
2020-10-08 14:25:00,220.86,220.86,220.76,220.78,1171.0,214.2925,214.2925,214.1955,214.2149,1171.0
2020-10-08 14:30:00,220.82,220.93,220.78,220.93,11745.0,214.2537,214.3604,214.2149,214.3604,11745.0
2020-10-08 14:35:00,220.89,220.92,220.83,220.91,2110.0,214.3216,214.3507,214.2634,214.341,2110.0
2020-10-08 14:40:00,220.94,220.99,220.9,220.97,2340.0,214.3701,214.4186,214.3313,214.3992,2340.0
2020-10-08 14:45:00,221.01,221.04,220.89,220.99,9141.0,214.438,214.4671,214.3216,214.4186,9141.0
2020-10-08 14:50:00,220.93,220.95,220.85,220.93,3027.0,214.3604,214.3798,214.2828,214.3604,3027.0
2020-10-08 14:55:00,220.88,220.92,220.81,220.89,2467.0,214.3119,214.3507,214.244,214.3216,2467.0
2020-10-08 15:00:00,220.87,220.88,220.55,220.68,4148.0,214.3022,214.3119,213.9917,214.1178,4148.0
2020-10-08 15:05:00,220.67,220.72,220.61,220.65,18338.0,214.1081,214.1567,214.0499,214.0887,18338.0
2020-10-08 15:10:00,220.7,220.89,220.63,220.79,2700.0,214.1372,214.3216,214.0693,214.2246,2700.0
2020-10-08 15:15:00,220.78,220.78,220.55,220.67,6459.0,214.2149,214.2149,213.9917,214.1081,6459.0
2020-10-08 15:20:00,220.64,220.81,220.57,220.73,5652.0,214.079,214.244,214.0111,214.1664,5652.0
2020-10-08 15:25:00,220.71,220.86,220.68,220.79,24403.0,214.1469,214.2925,214.1178,214.2246,24403.0
2020-10-08 15:30:00,220.8,220.86,220.75,220.8,22518.0,214.2343,214.2925,214.1858,214.2343,22518.0
2020-10-08 15:35:00,220.81,220.86,220.71,220.83,12425.0,214.244,214.2925,214.1469,214.2634,12425.0
2020-10-08 15:40:00,220.83,220.83,220.68,220.77,20235.0,214.2634,214.2634,214.1178,214.2052,20235.0
2020-10-08 15:45:00,220.78,220.84,220.68,220.73,11969.0,214.2149,214.2731,214.1178,214.1664,11969.0
2020-10-08 15:50:00,220.73,220.82,220.58,220.76,14674.0,214.1664,214.2537,214.0208,214.1955,14674.0
2020-10-08 15:55:00,220.8,220.9,220.73,220.84,154112.0,214.2343,214.3313,214.1664,214.2731,154112.0
2020-10-09 09:30:00,221.95,222.3,221.8,222.25,34750.0,215.3501,215.6897,215.2045,215.6412,34750.0
2020-10-09 09:35:00,222.28,222.49,222.22,222.26,12149.0,215.6703,215.874,215.612,215.6509,12149.0
2020-10-09 09:40:00,222.32,222.63,222.32,222.52,6608.0,215.7091,216.0099,215.7091,215.9031,6608.0
2020-10-09 09:45:00,222.56,222.61,222.31,222.61,10475.0,215.9419,215.9904,215.6994,215.9904,10475.0
2020-10-09 09:50:00,222.71,222.85,222.45,222.62,7552.0,216.0875,216.2233,215.8352,216.0002,7552.0
2020-10-09 09:55:00,222.78,222.8,222.64,222.74,3218.0,216.1554,216.1748,216.0196,216.1166,3218.0
2020-10-09 10:00:00,222.61,222.91,222.55,222.91,26332.0,215.9904,216.2815,215.9322,216.2815,26332.0
2020-10-09 10:05:00,222.88,222.88,222.47,222.55,8638.0,216.2524,216.2524,215.8546,215.9322,8638.0
2020-10-09 10:10:00,222.63,222.69,222.4,222.57,3439.0,216.0099,216.0681,215.7867,215.9516,3439.0
2020-10-09 10:15:00,222.53,222.81,222.48,222.49,29506.0,215.9128,216.1845,215.8643,215.874,29506.0
2020-10-09 10:20:00,222.58,222.7,222.47,222.7,3221.0,215.9613,216.0778,215.8546,216.0778,3221.0
2020-10-09 10:25:00,222.64,222.72,222.46,222.71,11250.0,216.0196,216.0972,215.8449,216.0875,11250.0
2020-10-09 10:30:00,222.72,222.89,222.72,222.88,1871.0,216.0972,216.2621,216.0972,216.2524,1871.0
2020-10-09 10:35:00,222.87,223.05,222.87,223.03,1928.0,216.2427,216.4174,216.2427,216.398,1928.0
2020-10-09 10:40:00,223.01,223.03,222.95,222.95,2218.0,216.3786,216.398,216.3203,216.3203,2218.0
2020-10-09 10:45:00,222.99,223.17,222.98,223.15,43982.0,216.3591,216.5338,216.3494,216.5144,43982.0
2020-10-09 10:50:00,223.19,223.19,223.11,223.13,2361.0,216.5532,216.5532,216.4756,216.495,2361.0
2020-10-09 10:55:00,223.07,223.16,223.04,223.11,12742.0,216.4368,216.5241,216.4077,216.4756,12742.0
2020-10-09 11:00:00,223.11,223.28,223.11,223.28,4213.0,216.4756,216.6405,216.4756,216.6405,4213.0
2020-10-09 11:05:00,223.34,223.36,223.28,223.3,10412.0,216.6987,216.7181,216.6405,216.6599,10412.0
2020-10-09 11:10:00,223.33,223.34,223.23,223.32,7497.0,216.689,216.6987,216.592,216.6793,7497.0
2020-10-09 11:15:00,223.3,223.33,223.17,223.17,5460.0,216.6599,216.689,216.5338,216.5338,5460.0
2020-10-09 11:20:00,223.19,223.26,223.18,223.18,3999.0,216.5532,216.6211,216.5435,216.5435,3999.0
2020-10-09 11:25:00,223.21,223.32,223.21,223.29,3485.0,216.5726,216.6793,216.5726,216.6502,3485.0
2020-10-09 11:30:00,223.31,223.42,223.31,223.39,1950.0,216.6696,216.7764,216.6696,216.7473,1950.0
2020-10-09 11:35:00,223.43,223.49,223.4,223.48,6360.0,216.7861,216.8443,216.757,216.8346,6360.0
2020-10-09 11:40:00,223.45,223.67,223.4,223.42,6797.0,216.8055,217.0189,216.757,216.7764,6797.0
2020-10-09 11:45:00,223.48,223.84,223.48,223.73,23860.0,216.8346,217.1839,216.8346,217.0771,23860.0
2020-10-09 11:50:00,223.84,223.87,223.5,223.82,10132.0,217.1839,217.213,216.854,217.1645,10132.0
2020-10-09 11:55:00,223.68,223.77,223.6,223.69,4070.0,217.0286,217.116,216.951,217.0383,4070.0
2020-10-09 12:00:00,223.77,223.83,223.75,223.82,4950.0,217.116,217.1742,217.0966,217.1645,4950.0
2020-10-09 12:05:00,223.79,224.0,223.77,224.0,6451.0,217.1354,217.3391,217.116,217.3391,6451.0
2020-10-09 12:10:00,223.97,223.99,223.86,223.99,1232.0,217.31,217.3294,217.2033,217.3294,1232.0
2020-10-09 12:15:00,223.99,224.04,223.94,223.95,1350.0,217.3294,217.3779,217.2809,217.2906,1350.0
2020-10-09 12:20:00,223.94,223.97,223.93,223.94,832.0,217.2809,217.31,217.2712,217.2809,832.0
2020-10-09 12:25:00,223.91,223.92,223.53,223.64,8613.0,217.2518,217.2615,216.8831,216.9898,8613.0
2020-10-09 12:30:00,223.7,223.91,223.7,223.91,3654.0,217.048,217.2518,217.048,217.2518,3654.0
2020-10-09 12:35:00,223.95,223.98,223.94,223.98,3158.0,217.2906,217.3197,217.2809,217.3197,3158.0
2020-10-09 12:40:00,224.0,224.0,223.8,223.91,8005.0,217.3391,217.3391,217.1451,217.2518,8005.0
2020-10-09 12:45:00,223.85,223.86,223.75,223.78,2269.0,217.1936,217.2033,217.0966,217.1257,2269.0
2020-10-09 12:50:00,223.75,223.89,223.72,223.89,4010.0,217.0966,217.2324,217.0674,217.2324,4010.0
2020-10-09 12:55:00,223.92,223.92,223.78,223.89,14257.0,217.2615,217.2615,217.1257,217.2324,14257.0
2020-10-09 13:00:00,223.89,224.1,223.89,224.05,6491.0,217.2324,217.4361,217.2324,217.3876,6491.0
2020-10-09 13:05:00,224.05,224.13,223.98,224.13,11647.0,217.3876,217.4653,217.3197,217.4653,11647.0
2020-10-09 13:10:00,224.13,224.13,223.91,223.91,3409.0,217.4653,217.4653,217.2518,217.2518,3409.0
2020-10-09 13:15:00,223.94,223.97,223.84,223.84,13766.0,217.2809,217.31,217.1839,217.1839,13766.0
2020-10-09 13:20:00,223.84,223.84,223.69,223.7,10539.0,217.1839,217.1839,217.0383,217.048,10539.0
2020-10-09 13:25:00,223.7,223.82,223.69,223.78,4595.0,217.048,217.1645,217.0383,217.1257,4595.0
2020-10-09 13:30:00,223.79,223.79,223.7,223.73,2860.0,217.1354,217.1354,217.048,217.0771,2860.0
2020-10-09 13:35:00,223.76,223.8,223.66,223.69,4595.0,217.1063,217.1451,217.0092,217.0383,4595.0
2020-10-09 13:40:00,223.66,223.76,223.65,223.7,32215.0,217.0092,217.1063,216.9995,217.048,32215.0
2020-10-09 13:45:00,223.71,223.88,223.66,223.87,3861.0,217.0577,217.2227,217.0092,217.213,3861.0
2020-10-09 13:50:00,223.85,223.94,223.82,223.91,3226.0,217.1936,217.2809,217.1645,217.2518,3226.0
2020-10-09 13:55:00,223.95,224.0,223.9,224.0,9831.0,217.2906,217.3391,217.2421,217.3391,9831.0
2020-10-09 14:00:00,223.96,224.09,223.96,224.05,24485.0,217.3003,217.4264,217.3003,217.3876,24485.0
2020-10-09 14:05:00,224.02,224.02,223.91,223.91,1758.0,217.3585,217.3585,217.2518,217.2518,1758.0
2020-10-09 14:10:00,223.93,223.93,223.74,223.91,5809.0,217.2712,217.2712,217.0868,217.2518,5809.0
2020-10-09 14:15:00,223.87,223.9,223.84,223.86,5653.0,217.213,217.2421,217.1839,217.2033,5653.0
2020-10-09 14:20:00,223.85,223.9,223.82,223.82,4999.0,217.1936,217.2421,217.1645,217.1645,4999.0
2020-10-09 14:25:00,223.75,223.79,223.69,223.78,11529.0,217.0966,217.1354,217.0383,217.1257,11529.0
2020-10-09 14:30:00,223.79,223.9,223.78,223.9,3937.0,217.1354,217.2421,217.1257,217.2421,3937.0
2020-10-09 14:35:00,223.87,223.87,223.52,223.6,10501.0,217.213,217.213,216.8734,216.951,10501.0
2020-10-09 14:40:00,223.66,223.9,223.55,223.88,6073.0,217.0092,217.2421,216.9025,217.2227,6073.0
2020-10-09 14:45:00,223.86,223.87,223.74,223.74,3586.0,217.2033,217.213,217.0868,217.0868,3586.0
2020-10-09 14:50:00,223.72,223.72,223.58,223.68,2923.0,217.0674,217.0674,216.9316,217.0286,2923.0
2020-10-09 14:55:00,223.72,223.73,223.65,223.68,1977.0,217.0674,217.0771,216.9995,217.0286,1977.0
2020-10-09 15:00:00,223.67,223.76,223.62,223.76,2804.0,217.0189,217.1063,216.9704,217.1063,2804.0
2020-10-09 15:05:00,223.78,223.78,223.65,223.7,881.0,217.1257,217.1257,216.9995,217.048,881.0
2020-10-09 15:10:00,223.7,223.85,223.7,223.85,9658.0,217.048,217.1936,217.048,217.1936,9658.0
2020-10-09 15:15:00,223.82,223.96,223.82,223.95,22872.0,217.1645,217.3003,217.1645,217.2906,22872.0
2020-10-09 15:20:00,223.97,224.13,223.97,224.06,138612.0,217.31,217.4653,217.31,217.3973,138612.0
2020-10-09 15:25:00,224.06,224.17,224.06,224.14,144352.0,217.3973,217.5041,217.3973,217.475,144352.0
2020-10-09 15:30:00,224.17,224.17,223.86,223.87,99654.0,217.5041,217.5041,217.2033,217.213,99654.0
2020-10-09 15:35:00,223.91,224.02,223.85,223.86,23591.0,217.2518,217.3585,217.1936,217.2033,23591.0
2020-10-09 15:40:00,223.89,224.0,223.89,223.94,14292.0,217.2324,217.3391,217.2324,217.2809,14292.0
2020-10-09 15:45:00,223.9,224.0,223.82,223.82,11308.0,217.2421,217.3391,217.1645,217.1645,11308.0
2020-10-09 15:50:00,223.84,224.02,223.84,223.98,295036.0,217.1839,217.3585,217.1839,217.3197,295036.0
2020-10-09 15:55:00,223.97,224.25,223.94,224.2,120462.0,217.31,217.5817,217.2809,217.5332,120462.0
2020-10-12 09:30:00,227.23,227.23,226.71,227.09,40100.0,220.4731,220.4731,219.9685,220.3372,40100.0
2020-10-12 09:35:00,227.09,227.76,227.05,227.37,14845.0,220.3372,220.9873,220.2984,220.6089,14845.0
2020-10-12 09:40:00,227.28,227.3,226.62,226.62,13405.0,220.5216,220.541,219.8812,219.8812,13405.0
2020-10-12 09:45:00,226.64,226.91,226.54,226.74,14942.0,219.9006,220.1626,219.8036,219.9976,14942.0
2020-10-12 09:50:00,226.77,226.83,226.29,226.5,13702.0,220.0267,220.085,219.561,219.7648,13702.0
2020-10-12 09:55:00,226.53,226.8,226.47,226.79,1575.0,219.7939,220.0559,219.7357,220.0462,1575.0
2020-10-12 10:00:00,226.41,226.78,226.35,226.78,5063.0,219.6775,220.0364,219.6192,220.0364,5063.0
2020-10-12 10:05:00,226.57,226.96,226.57,226.67,4535.0,219.8327,220.2111,219.8327,219.9297,4535.0
2020-10-12 10:10:00,226.69,227.01,226.63,226.96,2988.0,219.9491,220.2596,219.8909,220.2111,2988.0
2020-10-12 10:15:00,227.0,227.13,226.93,227.1,11260.0,220.2499,220.376,220.182,220.3469,11260.0
2020-10-12 10:20:00,227.14,227.31,227.09,227.19,5440.0,220.3857,220.5507,220.3372,220.4343,5440.0
2020-10-12 10:25:00,227.18,227.19,227.01,227.11,8937.0,220.4246,220.4343,220.2596,220.3566,8937.0
2020-10-12 10:30:00,227.14,227.17,226.96,227.11,11113.0,220.3857,220.4149,220.2111,220.3566,11113.0
2020-10-12 10:35:00,227.13,227.32,227.13,227.23,10714.0,220.376,220.5604,220.376,220.4731,10714.0
2020-10-12 10:40:00,227.26,227.41,227.26,227.41,3856.0,220.5022,220.6477,220.5022,220.6477,3856.0
2020-10-12 10:45:00,227.43,227.44,227.28,227.38,3896.0,220.6671,220.6768,220.5216,220.6186,3896.0
2020-10-12 10:50:00,227.41,227.74,227.41,227.74,7631.0,220.6477,220.9679,220.6477,220.9679,7631.0
2020-10-12 10:55:00,227.7,227.95,227.7,227.9,21447.0,220.9291,221.1717,220.9291,221.1231,21447.0
2020-10-12 11:00:00,227.94,228.11,227.94,228.06,6949.0,221.162,221.3269,221.162,221.2784,6949.0
2020-10-12 11:05:00,228.15,228.35,228.15,228.33,8888.0,221.3657,221.5598,221.3657,221.5404,8888.0
2020-10-12 11:10:00,228.35,228.46,228.28,228.43,21931.0,221.5598,221.6665,221.4918,221.6374,21931.0
2020-10-12 11:15:00,228.45,228.58,228.45,228.49,1886.0,221.6568,221.7829,221.6568,221.6956,1886.0
2020-10-12 11:20:00,228.49,228.62,228.49,228.57,1126.0,221.6956,221.8217,221.6956,221.7732,1126.0
2020-10-12 11:25:00,228.6,228.67,228.55,228.56,3668.0,221.8023,221.8702,221.7538,221.7635,3668.0
2020-10-12 11:30:00,228.54,228.75,228.5,228.75,3409.0,221.7441,221.9479,221.7053,221.9479,3409.0
2020-10-12 11:35:00,228.71,228.82,228.66,228.8,3544.0,221.9091,222.0158,221.8605,221.9964,3544.0
2020-10-12 11:40:00,228.77,228.9,228.76,228.88,844.0,221.9673,222.0934,221.9576,222.074,844.0
2020-10-12 11:45:00,228.74,228.83,228.4,228.45,19068.0,221.9382,222.0255,221.6083,221.6568,19068.0
2020-10-12 11:50:00,228.57,228.57,228.28,228.34,13975.0,221.7732,221.7732,221.4918,221.5501,13975.0
2020-10-12 11:55:00,228.34,228.56,228.33,228.53,13084.0,221.5501,221.7635,221.5404,221.7344,13084.0
2020-10-12 12:00:00,228.56,228.67,228.51,228.64,2587.0,221.7635,221.8702,221.715,221.8411,2587.0
2020-10-12 12:05:00,228.75,228.86,228.74,228.85,2089.0,221.9479,222.0546,221.9382,222.0449,2089.0
2020-10-12 12:10:00,228.79,229.05,228.72,229.01,11657.0,221.9867,222.2389,221.9188,222.2001,11657.0
2020-10-12 12:15:00,229.03,229.18,228.96,229.18,7329.0,222.2195,222.3651,222.1516,222.3651,7329.0
2020-10-12 12:20:00,229.22,229.34,229.18,229.34,4480.0,222.4039,222.5203,222.3651,222.5203,4480.0
2020-10-12 12:25:00,229.33,229.61,229.32,229.58,17002.0,222.5106,222.7823,222.5009,222.7532,17002.0
2020-10-12 12:30:00,229.59,229.7,229.53,229.7,4614.0,222.7629,222.8696,222.7047,222.8696,4614.0
2020-10-12 12:35:00,229.58,229.58,229.37,229.47,3512.0,222.7532,222.7532,222.5494,222.6465,3512.0
2020-10-12 12:40:00,229.58,229.92,229.57,229.92,5683.0,222.7532,223.0831,222.7435,223.0831,5683.0
2020-10-12 12:45:00,229.9,230.08,229.83,230.07,5702.0,223.0637,223.2383,222.9958,223.2286,5702.0
2020-10-12 12:50:00,230.11,230.11,229.73,229.87,6449.0,223.2674,223.2674,222.8987,223.0346,6449.0
2020-10-12 12:55:00,229.82,229.82,229.7,229.76,2374.0,222.9861,222.9861,222.8696,222.9278,2374.0
2020-10-12 13:00:00,229.73,229.81,229.7,229.76,2720.0,222.8987,222.9763,222.8696,222.9278,2720.0
2020-10-12 13:05:00,229.58,229.61,229.48,229.49,2043.0,222.7532,222.7823,222.6562,222.6659,2043.0
2020-10-12 13:10:00,229.44,229.59,229.4,229.51,5529.0,222.6174,222.7629,222.5785,222.6853,5529.0
2020-10-12 13:15:00,229.55,229.94,229.53,229.94,16268.0,222.7241,223.1025,222.7047,223.1025,16268.0
2020-10-12 13:20:00,229.94,230.12,229.86,230.12,15038.0,223.1025,223.2771,223.0249,223.2771,15038.0
2020-10-12 13:25:00,230.12,230.18,230.07,230.08,9789.0,223.2771,223.3353,223.2286,223.2383,9789.0
2020-10-12 13:30:00,230.15,230.37,230.15,230.28,5993.0,223.3062,223.5197,223.3062,223.4324,5993.0
2020-10-12 13:35:00,230.19,230.24,230.08,230.24,1181.0,223.345,223.3936,223.2383,223.3936,1181.0
2020-10-12 13:40:00,230.28,230.29,230.1,230.21,3025.0,223.4324,223.4421,223.2577,223.3645,3025.0
2020-10-12 13:45:00,230.24,230.28,229.98,230.07,3246.0,223.3936,223.4324,223.1413,223.2286,3246.0
2020-10-12 13:50:00,230.09,230.26,230.04,230.16,4086.0,223.248,223.413,223.1995,223.3159,4086.0
2020-10-12 13:55:00,230.2,230.28,230.1,230.15,7194.0,223.3548,223.4324,223.2577,223.3062,7194.0
2020-10-12 14:00:00,230.14,230.53,230.14,230.35,4641.0,223.2965,223.6749,223.2965,223.5003,4641.0
2020-10-12 14:05:00,230.44,230.6,230.36,230.58,4043.0,223.5876,223.7429,223.51,223.7235,4043.0
2020-10-12 14:10:00,230.59,230.69,230.58,230.62,7958.0,223.7332,223.8302,223.7235,223.7623,7958.0
2020-10-12 14:15:00,230.62,230.73,230.57,230.57,5331.0,223.7623,223.869,223.7137,223.7137,5331.0
2020-10-12 14:20:00,230.58,230.79,230.46,230.78,2916.0,223.7235,223.9272,223.607,223.9175,2916.0
2020-10-12 14:25:00,230.77,230.95,230.74,230.9,5146.0,223.9078,224.0825,223.8787,224.0339,5146.0
2020-10-12 14:30:00,230.94,230.94,230.78,230.78,4756.0,224.0727,224.0727,223.9175,223.9175,4756.0
2020-10-12 14:35:00,230.82,230.85,230.43,230.65,4755.0,223.9563,223.9854,223.5779,223.7914,4755.0
2020-10-12 14:40:00,230.68,230.72,230.2,230.5,7927.0,223.8205,223.8593,223.3548,223.6458,7927.0
2020-10-12 14:45:00,230.45,230.72,230.45,230.64,5280.0,223.5973,223.8593,223.5973,223.7817,5280.0
2020-10-12 14:50:00,230.67,230.78,230.52,230.55,8844.0,223.8108,223.9175,223.6652,223.6943,8844.0
2020-10-12 14:55:00,230.54,230.54,230.13,230.25,11546.0,223.6846,223.6846,223.2868,223.4033,11546.0
2020-10-12 15:00:00,230.27,230.5,230.12,230.2,9149.0,223.4227,223.6458,223.2771,223.3548,9149.0
2020-10-12 15:05:00,230.18,230.32,230.03,230.03,6083.0,223.3353,223.4712,223.1898,223.1898,6083.0
2020-10-12 15:10:00,230.07,230.11,229.69,229.7,10344.0,223.2286,223.2674,222.8599,222.8696,10344.0
2020-10-12 15:15:00,229.78,229.85,229.49,229.52,4754.0,222.9472,223.0152,222.6659,222.695,4754.0
2020-10-12 15:20:00,229.7,229.78,229.52,229.7,4625.0,222.8696,222.9472,222.695,222.8696,4625.0
2020-10-12 15:25:00,229.79,229.91,229.6,229.91,8821.0,222.9569,223.0734,222.7726,223.0734,8821.0
2020-10-12 15:30:00,229.88,229.89,229.61,229.71,7220.0,223.0443,223.054,222.7823,222.8793,7220.0
2020-10-12 15:35:00,229.51,229.61,229.4,229.4,9831.0,222.6853,222.7823,222.5785,222.5785,9831.0
2020-10-12 15:40:00,229.36,229.59,229.36,229.56,10305.0,222.5397,222.7629,222.5397,222.7338,10305.0
2020-10-12 15:45:00,229.52,229.63,229.21,229.23,112401.0,222.695,222.8017,222.3942,222.4136,112401.0
2020-10-12 15:50:00,229.23,229.39,229.09,229.3,607605.0,222.4136,222.5688,222.2778,222.4815,607605.0
2020-10-12 15:55:00,229.31,229.51,229.16,229.18,223309.0,222.4912,222.6853,222.3457,222.3651,223309.0
2020-10-13 09:30:00,229.75,229.75,228.79,228.84,38031.0,222.9181,222.9181,221.9867,222.0352,38031.0
2020-10-13 09:35:00,229.07,229.44,228.66,228.66,5299.0,222.2584,222.6174,221.8605,221.8605,5299.0
2020-10-13 09:40:00,228.52,229.19,228.52,229.02,10890.0,221.7247,222.3748,221.7247,222.2098,10890.0
2020-10-13 09:45:00,228.71,229.21,228.56,229.21,3865.0,221.9091,222.3942,221.7635,222.3942,3865.0
2020-10-13 09:50:00,229.11,229.2,228.74,228.75,5717.0,222.2972,222.3845,221.9382,221.9479,5717.0
2020-10-13 09:55:00,228.98,229.47,228.98,229.47,20611.0,222.171,222.6465,222.171,222.6465,20611.0
2020-10-13 10:00:00,229.51,229.56,229.15,229.15,24507.0,222.6853,222.7338,222.336,222.336,24507.0
2020-10-13 10:05:00,228.91,229.11,228.74,229.09,6259.0,222.1031,222.2972,221.9382,222.2778,6259.0
2020-10-13 10:10:00,229.01,229.23,228.57,228.96,6406.0,222.2001,222.4136,221.7732,222.1516,6406.0
2020-10-13 10:15:00,228.99,229.3,228.91,229.25,9224.0,222.1807,222.4815,222.1031,222.433,9224.0
2020-10-13 10:20:00,229.24,229.72,229.24,229.72,2724.0,222.4233,222.889,222.4233,222.889,2724.0
2020-10-13 10:25:00,229.65,229.77,229.55,229.6,7910.0,222.8211,222.9375,222.7241,222.7726,7910.0
2020-10-13 10:30:00,229.48,229.6,229.06,229.12,4027.0,222.6562,222.7726,222.2487,222.3069,4027.0
2020-10-13 10:35:00,229.19,229.38,229.09,229.36,4445.0,222.3748,222.5591,222.2778,222.5397,4445.0
2020-10-13 10:40:00,229.38,229.45,229.12,229.23,86264.0,222.5591,222.6271,222.3069,222.4136,86264.0
2020-10-13 10:45:00,229.3,229.54,229.15,229.34,15452.0,222.4815,222.7144,222.336,222.5203,15452.0
2020-10-13 10:50:00,229.39,229.68,229.34,229.65,90446.0,222.5688,222.8502,222.5203,222.8211,90446.0
2020-10-13 10:55:00,229.61,229.9,229.53,229.83,59201.0,222.7823,223.0637,222.7047,222.9958,59201.0
2020-10-13 11:00:00,229.87,229.89,229.59,229.63,3310.0,223.0346,223.054,222.7629,222.8017,3310.0
2020-10-13 11:05:00,229.64,229.99,229.63,229.96,14826.0,222.8114,223.151,222.8017,223.1219,14826.0
2020-10-13 11:10:00,229.91,230.07,229.91,230.02,12182.0,223.0734,223.2286,223.0734,223.1801,12182.0
2020-10-13 11:15:00,230.14,230.16,230.02,230.16,13730.0,223.2965,223.3159,223.1801,223.3159,13730.0
2020-10-13 11:20:00,230.2,230.42,230.2,230.41,10094.0,223.3548,223.5682,223.3548,223.5585,10094.0
2020-10-13 11:25:00,230.39,230.47,230.22,230.27,7991.0,223.5391,223.6167,223.3742,223.4227,7991.0
2020-10-13 11:30:00,230.28,230.62,230.25,230.62,6014.0,223.4324,223.7623,223.4033,223.7623,6014.0
2020-10-13 11:35:00,230.6,230.6,230.48,230.54,7953.0,223.7429,223.7429,223.6264,223.6846,7953.0
2020-10-13 11:40:00,230.54,230.59,230.06,230.2,7568.0,223.6846,223.7332,223.2189,223.3548,7568.0
2020-10-13 11:45:00,230.05,230.15,229.97,230.11,15029.0,223.2092,223.3062,223.1316,223.2674,15029.0
2020-10-13 11:50:00,230.13,230.34,230.09,230.09,9138.0,223.2868,223.4906,223.248,223.248,9138.0
2020-10-13 11:55:00,230.04,230.24,230.04,230.16,6420.0,223.1995,223.3936,223.1995,223.3159,6420.0
2020-10-13 12:00:00,230.19,230.31,230.07,230.14,4199.0,223.345,223.4615,223.2286,223.2965,4199.0
2020-10-13 12:05:00,230.15,230.18,230.02,230.17,3500.0,223.3062,223.3353,223.1801,223.3256,3500.0
2020-10-13 12:10:00,230.02,230.02,229.47,229.69,13315.0,223.1801,223.1801,222.6465,222.8599,13315.0
2020-10-13 12:15:00,229.71,229.72,229.39,229.44,12911.0,222.8793,222.889,222.5688,222.6174,12911.0
2020-10-13 12:20:00,229.34,229.57,229.34,229.57,8537.0,222.5203,222.7435,222.5203,222.7435,8537.0
2020-10-13 12:25:00,229.66,229.84,229.64,229.81,4133.0,222.8308,223.0055,222.8114,222.9763,4133.0
2020-10-13 12:30:00,229.8,229.91,229.69,229.74,7633.0,222.9666,223.0734,222.8599,222.9084,7633.0
2020-10-13 12:35:00,229.73,229.78,229.6,229.66,4092.0,222.8987,222.9472,222.7726,222.8308,4092.0
2020-10-13 12:40:00,229.66,229.81,229.66,229.74,4888.0,222.8308,222.9763,222.8308,222.9084,4888.0
2020-10-13 12:45:00,229.79,229.79,229.44,229.61,5748.0,222.9569,222.9569,222.6174,222.7823,5748.0
2020-10-13 12:50:00,229.57,229.78,229.5,229.64,8311.0,222.7435,222.9472,222.6756,222.8114,8311.0
2020-10-13 12:55:00,229.71,229.81,229.66,229.72,4917.0,222.8793,222.9763,222.8308,222.889,4917.0
2020-10-13 13:00:00,229.73,229.73,229.47,229.5,7120.0,222.8987,222.8987,222.6465,222.6756,7120.0
2020-10-13 13:05:00,229.52,229.52,228.76,228.77,7717.0,222.695,222.695,221.9576,221.9673,7717.0
2020-10-13 13:10:00,228.81,229.48,228.81,229.48,10160.0,222.0061,222.6562,222.0061,222.6562,10160.0
2020-10-13 13:15:00,229.61,230.1,229.61,230.04,6019.0,222.7823,223.2577,222.7823,223.1995,6019.0
2020-10-13 13:20:00,229.96,229.97,229.24,229.51,7942.0,223.1219,223.1316,222.4233,222.6853,7942.0
2020-10-13 13:25:00,229.52,229.6,229.4,229.53,2104.0,222.695,222.7726,222.5785,222.7047,2104.0
2020-10-13 13:30:00,229.59,229.71,229.39,229.63,7833.0,222.7629,222.8793,222.5688,222.8017,7833.0
2020-10-13 13:35:00,229.6,229.6,229.35,229.43,7058.0,222.7726,222.7726,222.53,222.6076,7058.0
2020-10-13 13:40:00,229.48,229.63,229.06,229.08,5906.0,222.6562,222.8017,222.2487,222.2681,5906.0
2020-10-13 13:45:00,229.13,229.44,229.02,229.34,11942.0,222.3166,222.6174,222.2098,222.5203,11942.0
2020-10-13 13:50:00,229.3,229.38,229.0,229.01,19977.0,222.4815,222.5591,222.1904,222.2001,19977.0
2020-10-13 13:55:00,229.09,229.11,228.32,228.53,6948.0,222.2778,222.2972,221.5307,221.7344,6948.0
2020-10-13 14:00:00,228.45,228.61,228.28,228.61,9156.0,221.6568,221.812,221.4918,221.812,9156.0
2020-10-13 14:05:00,228.62,228.72,228.41,228.48,8999.0,221.8217,221.9188,221.618,221.6859,8999.0
2020-10-13 14:10:00,228.42,228.68,228.35,228.66,4480.0,221.6277,221.88,221.5598,221.8605,4480.0
2020-10-13 14:15:00,228.62,228.94,228.53,228.93,5851.0,221.8217,222.1322,221.7344,222.1225,5851.0
2020-10-13 14:20:00,228.94,228.95,228.74,228.94,3790.0,222.1322,222.1419,221.9382,222.1322,3790.0
2020-10-13 14:25:00,229.04,229.04,228.46,228.5,6711.0,222.2292,222.2292,221.6665,221.7053,6711.0
2020-10-13 14:30:00,228.54,228.94,228.08,228.94,18165.0,221.7441,222.1322,221.2978,222.1322,18165.0
2020-10-13 14:35:00,228.78,228.84,228.64,228.8,2895.0,221.977,222.0352,221.8411,221.9964,2895.0
2020-10-13 14:40:00,228.76,228.76,228.49,228.73,7142.0,221.9576,221.9576,221.6956,221.9285,7142.0
2020-10-13 14:45:00,228.75,229.0,228.56,228.78,14729.0,221.9479,222.1904,221.7635,221.977,14729.0
2020-10-13 14:50:00,228.81,228.81,228.63,228.65,4741.0,222.0061,222.0061,221.8314,221.8508,4741.0
2020-10-13 14:55:00,228.67,229.09,228.67,228.98,7693.0,221.8702,222.2778,221.8702,222.171,7693.0
2020-10-13 15:00:00,228.99,229.26,228.99,229.26,9340.0,222.1807,222.4427,222.1807,222.4427,9340.0
2020-10-13 15:05:00,229.23,229.31,229.17,229.2,8590.0,222.4136,222.4912,222.3554,222.3845,8590.0
2020-10-13 15:10:00,229.21,229.6,229.2,229.52,7933.0,222.3942,222.7726,222.3845,222.695,7933.0
2020-10-13 15:15:00,229.53,229.76,229.46,229.74,5763.0,222.7047,222.9278,222.6368,222.9084,5763.0
2020-10-13 15:20:00,229.74,230.03,229.67,229.98,8807.0,222.9084,223.1898,222.8405,223.1413,8807.0
2020-10-13 15:25:00,229.98,230.08,229.78,229.88,24153.0,223.1413,223.2383,222.9472,223.0443,24153.0
2020-10-13 15:30:00,229.89,230.13,229.87,230.04,11794.0,223.054,223.2868,223.0346,223.1995,11794.0
2020-10-13 15:35:00,230.05,230.11,229.71,229.77,17862.0,223.2092,223.2674,222.8793,222.9375,17862.0
2020-10-13 15:40:00,229.8,230.01,229.73,229.75,15663.0,222.9666,223.1704,222.8987,222.9181,15663.0
2020-10-13 15:45:00,229.77,229.85,229.42,229.42,6124.0,222.9375,223.0152,222.5979,222.5979,6124.0
2020-10-13 15:50:00,229.44,229.6,229.31,229.31,16760.0,222.6174,222.7726,222.4912,222.4912,16760.0
2020-10-13 15:55:00,229.27,229.31,228.96,229.05,90131.0,222.4524,222.4912,222.1516,222.2389,90131.0
2020-10-14 09:30:00,229.46,229.46,229.01,229.23,23251.0,222.6368,222.6368,222.2001,222.4136,23251.0
2020-10-14 09:35:00,229.5,229.92,229.5,229.92,14784.0,222.6756,223.0831,222.6756,223.0831,14784.0
2020-10-14 09:40:00,229.9,230.24,229.76,229.98,8944.0,223.0637,223.3936,222.9278,223.1413,8944.0
2020-10-14 09:45:00,230.08,230.34,229.95,230.21,5687.0,223.2383,223.4906,223.1122,223.3645,5687.0
2020-10-14 09:50:00,230.16,230.19,229.94,230.19,4350.0,223.3159,223.345,223.1025,223.345,4350.0
2020-10-14 09:55:00,230.16,230.22,229.98,230.02,4394.0,223.3159,223.3742,223.1413,223.1801,4394.0
2020-10-14 10:00:00,230.17,230.19,229.66,229.72,4433.0,223.3256,223.345,222.8308,222.889,4433.0
2020-10-14 10:05:00,229.6,229.94,229.6,229.92,2556.0,222.7726,223.1025,222.7726,223.0831,2556.0
2020-10-14 10:10:00,229.85,229.9,229.47,229.55,3907.0,223.0152,223.0637,222.6465,222.7241,3907.0
2020-10-14 10:15:00,229.5,229.5,229.16,229.25,4231.0,222.6756,222.6756,222.3457,222.433,4231.0
2020-10-14 10:20:00,229.3,229.4,229.18,229.2,8545.0,222.4815,222.5785,222.3651,222.3845,8545.0
2020-10-14 10:25:00,229.22,229.22,228.56,228.66,5001.0,222.4039,222.4039,221.7635,221.8605,5001.0
2020-10-14 10:30:00,228.74,228.74,228.24,228.26,7416.0,221.9382,221.9382,221.453,221.4724,7416.0
2020-10-14 10:35:00,228.36,228.8,228.31,228.73,57360.0,221.5695,221.9964,221.521,221.9285,57360.0
2020-10-14 10:40:00,228.72,229.14,228.72,229.13,13435.0,221.9188,222.3263,221.9188,222.3166,13435.0
2020-10-14 10:45:00,229.06,229.24,229.04,229.07,4751.0,222.2487,222.4233,222.2292,222.2584,4751.0
2020-10-14 10:50:00,228.97,229.33,228.94,229.29,2793.0,222.1613,222.5106,222.1322,222.4718,2793.0
2020-10-14 10:55:00,229.2,229.26,229.13,229.21,15111.0,222.3845,222.4427,222.3166,222.3942,15111.0
2020-10-14 11:00:00,229.3,229.33,228.96,229.09,4550.0,222.4815,222.5106,222.1516,222.2778,4550.0
2020-10-14 11:05:00,229.09,229.45,229.09,229.45,15730.0,222.2778,222.6271,222.2778,222.6271,15730.0
2020-10-14 11:10:00,229.52,229.52,229.2,229.2,26408.0,222.695,222.695,222.3845,222.3845,26408.0
2020-10-14 11:15:00,229.33,229.38,229.08,229.08,3905.0,222.5106,222.5591,222.2681,222.2681,3905.0
2020-10-14 11:20:00,229.13,229.13,228.84,228.9,8572.0,222.3166,222.3166,222.0352,222.0934,8572.0
2020-10-14 11:25:00,228.91,228.96,228.74,228.78,10648.0,222.1031,222.1516,221.9382,221.977,10648.0
2020-10-14 11:30:00,228.72,228.78,228.55,228.55,4108.0,221.9188,221.977,221.7538,221.7538,4108.0
2020-10-14 11:35:00,228.75,228.75,228.53,228.55,5438.0,221.9479,221.9479,221.7344,221.7538,5438.0
2020-10-14 11:40:00,228.55,228.64,228.33,228.51,5202.0,221.7538,221.8411,221.5404,221.715,5202.0
2020-10-14 11:45:00,228.32,228.32,227.77,227.95,9879.0,221.5307,221.5307,220.997,221.1717,9879.0
2020-10-14 11:50:00,227.93,227.96,227.31,227.31,7730.0,221.1523,221.1814,220.5507,220.5507,7730.0
2020-10-14 11:55:00,227.29,227.59,227.14,227.21,14251.0,220.5313,220.8224,220.3857,220.4537,14251.0
2020-10-14 12:00:00,227.22,227.42,227.2,227.37,10711.0,220.4634,220.6574,220.444,220.6089,10711.0
2020-10-14 12:05:00,227.34,227.6,227.33,227.35,11030.0,220.5798,220.8321,220.5701,220.5895,11030.0
2020-10-14 12:10:00,227.25,227.25,226.9,227.01,9575.0,220.4925,220.4925,220.1529,220.2596,9575.0
2020-10-14 12:15:00,227.01,227.11,226.4,226.48,14254.0,220.2596,220.3566,219.6677,219.7454,14254.0
2020-10-14 12:20:00,226.49,226.53,226.02,226.04,9392.0,219.7551,219.7939,219.299,219.3185,9392.0
2020-10-14 12:25:00,226.02,226.55,226.01,226.54,4849.0,219.299,219.8133,219.2893,219.8036,4849.0
2020-10-14 12:30:00,226.58,226.78,226.41,226.71,4608.0,219.8424,220.0364,219.6775,219.9685,4608.0
2020-10-14 12:35:00,226.66,226.87,226.27,226.56,55766.0,219.92,220.1238,219.5416,219.823,55766.0
2020-10-14 12:40:00,226.62,226.94,226.58,226.94,3595.0,219.8812,220.1917,219.8424,220.1917,3595.0
2020-10-14 12:45:00,226.71,226.94,226.68,226.83,1974.0,219.9685,220.1917,219.9394,220.085,1974.0
2020-10-14 12:50:00,226.75,226.89,226.61,226.72,4851.0,220.0073,220.1432,219.8715,219.9782,4851.0
2020-10-14 12:55:00,226.79,227.05,226.5,226.84,5120.0,220.0462,220.2984,219.7648,220.0947,5120.0
2020-10-14 13:00:00,226.71,227.08,226.71,227.04,8138.0,219.9685,220.3275,219.9685,220.2887,8138.0
2020-10-14 13:05:00,227.07,227.12,226.84,226.93,3122.0,220.3178,220.3663,220.0947,220.182,3122.0
2020-10-14 13:10:00,226.88,226.96,226.75,226.76,4640.0,220.1335,220.2111,220.0073,220.017,4640.0
2020-10-14 13:15:00,226.83,227.02,226.74,226.82,4540.0,220.085,220.2693,219.9976,220.0753,4540.0
2020-10-14 13:20:00,226.83,226.83,226.75,226.77,2474.0,220.085,220.085,220.0073,220.0267,2474.0
2020-10-14 13:25:00,226.78,226.89,226.64,226.69,2816.0,220.0364,220.1432,219.9006,219.9491,2816.0
2020-10-14 13:30:00,226.65,226.71,226.25,226.27,3872.0,219.9103,219.9685,219.5222,219.5416,3872.0
2020-10-14 13:35:00,226.24,226.5,226.24,226.42,5480.0,219.5125,219.7648,219.5125,219.6872,5480.0
2020-10-14 13:40:00,226.67,226.8,226.58,226.79,7529.0,219.9297,220.0559,219.8424,220.0462,7529.0
2020-10-14 13:45:00,226.83,227.05,226.83,227.03,803.0,220.085,220.2984,220.085,220.279,803.0
2020-10-14 13:50:00,227.08,227.18,226.97,227.17,1757.0,220.3275,220.4246,220.2208,220.4149,1757.0
2020-10-14 13:55:00,227.19,227.25,227.1,227.18,3937.0,220.4343,220.4925,220.3469,220.4246,3937.0
2020-10-14 14:00:00,227.2,227.31,227.12,227.21,23796.0,220.444,220.5507,220.3663,220.4537,23796.0
2020-10-14 14:05:00,227.2,227.53,227.18,227.51,9626.0,220.444,220.7641,220.4246,220.7447,9626.0
2020-10-14 14:10:00,227.46,227.7,227.46,227.7,2824.0,220.6962,220.9291,220.6962,220.9291,2824.0
2020-10-14 14:15:00,227.7,227.7,227.38,227.38,4943.0,220.9291,220.9291,220.6186,220.6186,4943.0
2020-10-14 14:20:00,227.32,227.49,227.24,227.29,1763.0,220.5604,220.7253,220.4828,220.5313,1763.0
2020-10-14 14:25:00,227.16,227.16,226.97,227.11,1980.0,220.4051,220.4051,220.2208,220.3566,1980.0
2020-10-14 14:30:00,227.13,227.18,226.74,226.77,3643.0,220.376,220.4246,219.9976,220.0267,3643.0
2020-10-14 14:35:00,226.8,226.84,226.53,226.63,3282.0,220.0559,220.0947,219.7939,219.8909,3282.0
2020-10-14 14:40:00,226.74,227.02,226.74,226.83,13320.0,219.9976,220.2693,219.9976,220.085,13320.0
2020-10-14 14:45:00,226.73,227.12,226.73,227.11,1947.0,219.9879,220.3663,219.9879,220.3566,1947.0
2020-10-14 14:50:00,227.01,227.08,226.83,227.02,10496.0,220.2596,220.3275,220.085,220.2693,10496.0
2020-10-14 14:55:00,227.05,227.35,227.03,227.23,20572.0,220.2984,220.5895,220.279,220.4731,20572.0
2020-10-14 15:00:00,227.29,227.54,227.16,227.51,5342.0,220.5313,220.7739,220.4051,220.7447,5342.0
2020-10-14 15:05:00,227.53,227.85,227.5,227.69,6631.0,220.7641,221.0746,220.735,220.9194,6631.0
2020-10-14 15:10:00,227.79,228.08,227.79,228.0,2562.0,221.0164,221.2978,221.0164,221.2202,2562.0
2020-10-14 15:15:00,228.01,228.02,227.85,227.9,2364.0,221.2299,221.2396,221.0746,221.1231,2364.0
2020-10-14 15:20:00,227.9,228.07,227.81,227.81,2932.0,221.1231,221.2881,221.0358,221.0358,2932.0
2020-10-14 15:25:00,227.69,227.75,227.57,227.69,3030.0,220.9194,220.9776,220.803,220.9194,3030.0
2020-10-14 15:30:00,227.72,228.25,227.66,228.08,4400.0,220.9485,221.4627,220.8903,221.2978,4400.0
2020-10-14 15:35:00,228.09,228.09,227.68,227.75,3874.0,221.3075,221.3075,220.9097,220.9776,3874.0
2020-10-14 15:40:00,227.86,228.07,227.86,228.04,5993.0,221.0843,221.2881,221.0843,221.259,5993.0
2020-10-14 15:45:00,228.0,228.04,227.56,227.71,14943.0,221.2202,221.259,220.7933,220.9388,14943.0
2020-10-14 15:50:00,227.67,227.99,227.65,227.65,13903.0,220.9,221.2105,220.8806,220.8806,13903.0
2020-10-14 15:55:00,227.73,227.74,227.15,227.27,21292.0,220.9582,220.9679,220.3954,220.5119,21292.0
2020-10-15 09:30:00,223.91,224.65,223.37,224.35,34175.0,217.2518,217.9698,216.7278,217.6787,34175.0
2020-10-15 09:35:00,224.43,224.72,224.41,224.53,12292.0,217.7563,218.0377,217.7369,217.8534,12292.0
2020-10-15 09:40:00,224.43,225.14,224.3,225.09,17557.0,217.7563,218.4452,217.6302,218.3967,17557.0
2020-10-15 09:45:00,225.15,225.18,224.86,225.04,12981.0,218.4549,218.484,218.1735,218.3482,12981.0
2020-10-15 09:50:00,224.93,225.54,224.93,225.54,6183.0,218.2415,218.8333,218.2415,218.8333,6183.0
2020-10-15 09:55:00,225.52,225.6,225.24,225.52,6441.0,218.8139,218.8915,218.5422,218.8139,6441.0
2020-10-15 10:00:00,225.42,225.56,225.08,225.08,10886.0,218.7169,218.8527,218.387,218.387,10886.0
2020-10-15 10:05:00,225.08,225.27,224.56,224.57,9345.0,218.387,218.5714,217.8825,217.8922,9345.0
2020-10-15 10:10:00,224.57,224.72,224.38,224.38,34924.0,217.8922,218.0377,217.7078,217.7078,34924.0
2020-10-15 10:15:00,224.46,225.09,224.32,224.92,7347.0,217.7854,218.3967,217.6496,218.2318,7347.0
2020-10-15 10:20:00,224.86,224.99,224.67,224.9,5117.0,218.1735,218.2997,217.9892,218.2124,5117.0
2020-10-15 10:25:00,224.77,224.8,224.29,224.32,7632.0,218.0862,218.1153,217.6205,217.6496,7632.0
2020-10-15 10:30:00,224.39,224.39,223.91,224.02,11209.0,217.7175,217.7175,217.2518,217.3585,11209.0
2020-10-15 10:35:00,224.03,224.03,223.63,223.7,10911.0,217.3682,217.3682,216.9801,217.048,10911.0
2020-10-15 10:40:00,223.73,223.99,223.39,223.67,7971.0,217.0771,217.3294,216.7473,217.0189,7971.0
2020-10-15 10:45:00,223.7,223.94,223.49,223.87,11235.0,217.048,217.2809,216.8443,217.213,11235.0
2020-10-15 10:50:00,223.88,224.1,223.88,223.96,7047.0,217.2227,217.4361,217.2227,217.3003,7047.0
2020-10-15 10:55:00,223.79,224.4,223.79,224.35,3676.0,217.1354,217.7272,217.1354,217.6787,3676.0
2020-10-15 11:00:00,224.23,224.26,223.72,223.85,5822.0,217.5623,217.5914,217.0674,217.1936,5822.0
2020-10-15 11:05:00,223.98,224.65,223.98,224.65,3673.0,217.3197,217.9698,217.3197,217.9698,3673.0
2020-10-15 11:10:00,224.49,224.7,224.35,224.69,7406.0,217.8145,218.0183,217.6787,218.0086,7406.0
2020-10-15 11:15:00,224.84,225.12,224.7,225.1,4533.0,218.1541,218.4258,218.0183,218.4064,4533.0
2020-10-15 11:20:00,225.1,225.21,224.94,225.09,6517.0,218.4064,218.5131,218.2512,218.3967,6517.0
2020-10-15 11:25:00,225.11,225.11,224.78,224.86,4341.0,218.4161,218.4161,218.0959,218.1735,4341.0
2020-10-15 11:30:00,224.88,225.1,224.75,225.09,2610.0,218.1929,218.4064,218.0668,218.3967,2610.0
2020-10-15 11:35:00,225.01,225.13,225.0,225.13,1335.0,218.3191,218.4355,218.3094,218.4355,1335.0
2020-10-15 11:40:00,225.31,225.35,225.23,225.23,1405.0,218.6102,218.649,218.5325,218.5325,1405.0
2020-10-15 11:45:00,225.35,225.35,224.97,225.01,1386.0,218.649,218.649,218.2803,218.3191,1386.0
2020-10-15 11:50:00,225.18,225.35,224.74,225.14,7203.0,218.484,218.649,218.0571,218.4452,7203.0
2020-10-15 11:55:00,225.19,225.26,224.88,224.9,3535.0,218.4937,218.5616,218.1929,218.2124,3535.0
2020-10-15 12:00:00,224.83,224.97,224.8,224.89,6519.0,218.1444,218.2803,218.1153,218.2027,6519.0
2020-10-15 12:05:00,224.94,225.09,224.9,224.9,1520.0,218.2512,218.3967,218.2124,218.2124,1520.0
2020-10-15 12:10:00,224.75,224.91,224.59,224.67,33943.0,218.0668,218.2221,217.9116,217.9892,33943.0
2020-10-15 12:15:00,224.65,224.88,224.64,224.77,857.0,217.9698,218.1929,217.9601,218.0862,857.0
2020-10-15 12:20:00,224.68,224.69,224.56,224.56,2919.0,217.9989,218.0086,217.8825,217.8825,2919.0
2020-10-15 12:25:00,224.57,224.66,224.41,224.5,3837.0,217.8922,217.9795,217.7369,217.8242,3837.0
2020-10-15 12:30:00,224.48,224.62,224.35,224.38,1638.0,217.8048,217.9407,217.6787,217.7078,1638.0
2020-10-15 12:35:00,224.45,224.46,224.35,224.42,855.0,217.7757,217.7854,217.6787,217.7466,855.0
2020-10-15 12:40:00,224.46,224.64,224.38,224.38,5655.0,217.7854,217.9601,217.7078,217.7078,5655.0
2020-10-15 12:45:00,224.26,224.42,224.09,224.34,3484.0,217.5914,217.7466,217.4264,217.669,3484.0
2020-10-15 12:50:00,224.31,224.73,224.31,224.62,12445.0,217.6399,218.0474,217.6399,217.9407,12445.0
2020-10-15 12:55:00,224.8,224.81,224.66,224.7,2167.0,218.1153,218.125,217.9795,218.0183,2167.0
2020-10-15 13:00:00,224.78,224.81,224.73,224.77,1118.0,218.0959,218.125,218.0474,218.0862,1118.0
2020-10-15 13:05:00,224.81,224.85,224.76,224.84,4200.0,218.125,218.1638,218.0765,218.1541,4200.0
2020-10-15 13:10:00,224.77,224.99,224.77,224.91,2441.0,218.0862,218.2997,218.0862,218.2221,2441.0
2020-10-15 13:15:00,224.84,225.02,224.56,224.67,6896.0,218.1541,218.3288,217.8825,217.9892,6896.0
2020-10-15 13:20:00,224.7,224.77,224.61,224.61,11768.0,218.0183,218.0862,217.931,217.931,11768.0
2020-10-15 13:25:00,224.61,224.74,224.54,224.58,5470.0,217.931,218.0571,217.8631,217.9019,5470.0
2020-10-15 13:30:00,224.57,224.77,224.48,224.77,5932.0,217.8922,218.0862,217.8048,218.0862,5932.0
2020-10-15 13:35:00,224.88,225.06,224.86,225.06,5207.0,218.1929,218.3676,218.1735,218.3676,5207.0
2020-10-15 13:40:00,225.06,225.34,225.06,225.34,7188.0,218.3676,218.6393,218.3676,218.6393,7188.0
2020-10-15 13:45:00,225.37,225.37,225.11,225.11,2612.0,218.6684,218.6684,218.4161,218.4161,2612.0
2020-10-15 13:50:00,225.15,225.27,225.13,225.25,19413.0,218.4549,218.5714,218.4355,218.5519,19413.0
2020-10-15 13:55:00,225.21,225.28,225.17,225.23,3626.0,218.5131,218.5811,218.4743,218.5325,3626.0
2020-10-15 14:00:00,225.39,225.5,225.34,225.49,2377.0,218.6878,218.7945,218.6393,218.7848,2377.0
2020-10-15 14:05:00,225.45,225.59,225.42,225.59,5201.0,218.746,218.8818,218.7169,218.8818,5201.0
2020-10-15 14:10:00,225.57,225.61,225.32,225.57,7995.0,218.8624,218.9012,218.6199,218.8624,7995.0
2020-10-15 14:15:00,225.55,225.57,225.39,225.42,3254.0,218.843,218.8624,218.6878,218.7169,3254.0
2020-10-15 14:20:00,225.42,225.5,225.39,225.4,5166.0,218.7169,218.7945,218.6878,218.6975,5166.0
2020-10-15 14:25:00,225.37,225.53,225.36,225.44,3058.0,218.6684,218.8236,218.6587,218.7363,3058.0
2020-10-15 14:30:00,225.47,225.66,225.46,225.63,6838.0,218.7654,218.9498,218.7557,218.9206,6838.0
2020-10-15 14:35:00,225.36,225.36,225.22,225.23,3034.0,218.6587,218.6587,218.5228,218.5325,3034.0
2020-10-15 14:40:00,225.33,225.33,225.11,225.11,3355.0,218.6296,218.6296,218.4161,218.4161,3355.0
2020-10-15 14:45:00,225.06,225.08,225.0,225.07,4744.0,218.3676,218.387,218.3094,218.3773,4744.0
2020-10-15 14:50:00,225.22,225.35,225.19,225.26,6198.0,218.5228,218.649,218.4937,218.5616,6198.0
2020-10-15 14:55:00,225.19,225.47,225.19,225.46,4939.0,218.4937,218.7654,218.4937,218.7557,4939.0
2020-10-15 15:00:00,225.53,225.7,225.5,225.59,2730.0,218.8236,218.9886,218.7945,218.8818,2730.0
2020-10-15 15:05:00,225.58,225.84,225.58,225.84,2314.0,218.8721,219.1244,218.8721,219.1244,2314.0
2020-10-15 15:10:00,225.89,225.89,225.57,225.7,6874.0,219.1729,219.1729,218.8624,218.9886,6874.0
2020-10-15 15:15:00,225.73,226.23,225.73,226.22,3186.0,219.0177,219.5028,219.0177,219.4931,3186.0
2020-10-15 15:20:00,226.21,226.24,226.09,226.18,34457.0,219.4834,219.5125,219.367,219.4543,34457.0
2020-10-15 15:25:00,226.22,226.39,226.22,226.35,37362.0,219.4931,219.658,219.4931,219.6192,37362.0
2020-10-15 15:30:00,226.34,226.44,226.18,226.35,125685.0,219.6095,219.7066,219.4543,219.6192,125685.0
2020-10-15 15:35:00,226.36,226.4,226.22,226.26,10956.0,219.6289,219.6677,219.4931,219.5319,10956.0
2020-10-15 15:40:00,226.28,226.54,226.28,226.44,28254.0,219.5513,219.8036,219.5513,219.7066,28254.0
2020-10-15 15:45:00,226.44,226.44,225.98,226.01,115137.0,219.7066,219.7066,219.2602,219.2893,115137.0
2020-10-15 15:50:00,225.96,226.27,225.93,225.97,8361.0,219.2408,219.5416,219.2117,219.2505,8361.0
2020-10-15 15:55:00,225.98,226.07,225.84,226.01,11727.0,219.2602,219.3476,219.1244,219.2893,11727.0
2020-10-16 09:30:00,227.31,227.4,226.88,227.39,16511.0,220.5507,220.638,220.1335,220.6283,16511.0
2020-10-16 09:35:00,227.32,227.46,227.07,227.07,6780.0,220.5604,220.6962,220.3178,220.3178,6780.0
2020-10-16 09:40:00,226.99,227.53,226.99,227.43,7679.0,220.2402,220.7641,220.2402,220.6671,7679.0
2020-10-16 09:45:00,227.43,227.53,227.24,227.35,13127.0,220.6671,220.7641,220.4828,220.5895,13127.0
2020-10-16 09:50:00,227.41,227.41,227.02,227.09,5161.0,220.6477,220.6477,220.2693,220.3372,5161.0
2020-10-16 09:55:00,227.14,227.59,227.11,227.51,6885.0,220.3857,220.8224,220.3566,220.7447,6885.0
2020-10-16 10:00:00,227.57,228.06,227.57,228.0,8731.0,220.803,221.2784,220.803,221.2202,8731.0
2020-10-16 10:05:00,227.94,227.98,227.85,227.91,9400.0,221.162,221.2008,221.0746,221.1328,9400.0
2020-10-16 10:10:00,227.94,227.98,227.82,227.82,4735.0,221.162,221.2008,221.0455,221.0455,4735.0
2020-10-16 10:15:00,227.79,228.41,227.79,228.37,8577.0,221.0164,221.618,221.0164,221.5792,8577.0
2020-10-16 10:20:00,228.43,228.53,228.39,228.51,2951.0,221.6374,221.7344,221.5986,221.715,2951.0
2020-10-16 10:25:00,228.53,228.61,228.49,228.5,3535.0,221.7344,221.812,221.6956,221.7053,3535.0
2020-10-16 10:30:00,228.51,228.56,228.38,228.51,2688.0,221.715,221.7635,221.5889,221.715,2688.0
2020-10-16 10:35:00,228.38,228.43,228.17,228.43,12584.0,221.5889,221.6374,221.3851,221.6374,12584.0
2020-10-16 10:40:00,228.49,228.49,228.11,228.12,8907.0,221.6956,221.6956,221.3269,221.3366,8907.0
2020-10-16 10:45:00,228.13,228.2,227.6,227.6,6633.0,221.3463,221.4142,220.8321,220.8321,6633.0
2020-10-16 10:50:00,227.58,227.84,227.48,227.82,10038.0,220.8127,221.0649,220.7156,221.0455,10038.0
2020-10-16 10:55:00,227.84,227.85,227.55,227.66,23422.0,221.0649,221.0746,220.7836,220.8903,23422.0
2020-10-16 11:00:00,227.58,227.62,227.44,227.48,34029.0,220.8127,220.8515,220.6768,220.7156,34029.0
2020-10-16 11:05:00,227.48,227.48,227.02,227.13,34000.0,220.7156,220.7156,220.2693,220.376,34000.0
2020-10-16 11:10:00,227.12,227.16,226.86,227.04,50051.0,220.3663,220.4051,220.1141,220.2887,50051.0
2020-10-16 11:15:00,227.02,227.04,226.6,226.84,36924.0,220.2693,220.2887,219.8618,220.0947,36924.0
2020-10-16 11:20:00,226.82,226.82,226.24,226.27,40738.0,220.0753,220.0753,219.5125,219.5416,40738.0
2020-10-16 11:25:00,226.17,226.66,226.16,226.63,29306.0,219.4446,219.92,219.4349,219.8909,29306.0
2020-10-16 11:30:00,226.57,226.77,226.57,226.75,23441.0,219.8327,220.0267,219.8327,220.0073,23441.0
2020-10-16 11:35:00,226.78,226.8,226.57,226.57,15818.0,220.0364,220.0559,219.8327,219.8327,15818.0
2020-10-16 11:40:00,226.54,226.8,226.47,226.64,26467.0,219.8036,220.0559,219.7357,219.9006,26467.0
2020-10-16 11:45:00,226.61,226.95,226.61,226.94,28783.0,219.8715,220.2014,219.8715,220.1917,28783.0
2020-10-16 11:50:00,226.93,227.01,226.9,227.01,27102.0,220.182,220.2596,220.1529,220.2596,27102.0
2020-10-16 11:55:00,227.01,227.04,226.88,227.0,2877.0,220.2596,220.2887,220.1335,220.2499,2877.0
2020-10-16 12:00:00,227.04,227.04,226.95,226.96,1025.0,220.2887,220.2887,220.2014,220.2111,1025.0
2020-10-16 12:05:00,226.9,226.91,226.4,226.64,9156.0,220.1529,220.1626,219.6677,219.9006,9156.0
2020-10-16 12:10:00,226.61,226.63,226.44,226.63,9658.0,219.8715,219.8909,219.7066,219.8909,9658.0
2020-10-16 12:15:00,226.63,226.82,226.63,226.71,1516.0,219.8909,220.0753,219.8909,219.9685,1516.0
2020-10-16 12:20:00,226.68,226.69,226.51,226.6,6136.0,219.9394,219.9491,219.7745,219.8618,6136.0
2020-10-16 12:25:00,226.63,226.88,226.63,226.78,725.0,219.8909,220.1335,219.8909,220.0364,725.0
2020-10-16 12:30:00,226.75,226.82,226.39,226.44,1654.0,220.0073,220.0753,219.658,219.7066,1654.0
2020-10-16 12:35:00,226.28,226.41,226.28,226.41,9073.0,219.5513,219.6775,219.5513,219.6775,9073.0
2020-10-16 12:40:00,226.34,226.35,226.08,226.15,5454.0,219.6095,219.6192,219.3573,219.4252,5454.0
2020-10-16 12:45:00,226.36,226.52,226.34,226.49,6420.0,219.6289,219.7842,219.6095,219.7551,6420.0
2020-10-16 12:50:00,226.55,226.55,226.25,226.46,2184.0,219.8133,219.8133,219.5222,219.726,2184.0
2020-10-16 12:55:00,226.57,226.77,226.45,226.75,3460.0,219.8327,220.0267,219.7163,220.0073,3460.0
2020-10-16 13:00:00,226.72,226.85,226.72,226.75,1980.0,219.9782,220.1044,219.9782,220.0073,1980.0
2020-10-16 13:05:00,226.66,226.87,226.64,226.86,2760.0,219.92,220.1238,219.9006,220.1141,2760.0
2020-10-16 13:10:00,226.82,226.98,226.82,226.9,1100.0,220.0753,220.2305,220.0753,220.1529,1100.0
2020-10-16 13:15:00,227.04,227.13,227.03,227.13,1786.0,220.2887,220.376,220.279,220.376,1786.0
2020-10-16 13:20:00,227.07,227.2,227.03,227.05,1486.0,220.3178,220.444,220.279,220.2984,1486.0
2020-10-16 13:25:00,227.01,227.03,226.9,227.03,2608.0,220.2596,220.279,220.1529,220.279,2608.0
2020-10-16 13:30:00,226.84,226.98,226.84,226.97,2428.0,220.0947,220.2305,220.0947,220.2208,2428.0
2020-10-16 13:35:00,227.06,227.14,227.04,227.07,8387.0,220.3081,220.3857,220.2887,220.3178,8387.0
2020-10-16 13:40:00,227.12,227.12,226.99,226.99,718.0,220.3663,220.3663,220.2402,220.2402,718.0
2020-10-16 13:45:00,226.87,227.17,226.87,227.16,1534.0,220.1238,220.4149,220.1238,220.4051,1534.0
2020-10-16 13:50:00,227.13,227.2,227.12,227.13,1946.0,220.376,220.444,220.3663,220.376,1946.0
2020-10-16 13:55:00,227.06,227.07,226.89,226.89,14277.0,220.3081,220.3178,220.1432,220.1432,14277.0
2020-10-16 14:00:00,226.92,227.09,226.71,226.71,2772.0,220.1723,220.3372,219.9685,219.9685,2772.0
2020-10-16 14:05:00,226.77,227.0,226.77,227.0,7420.0,220.0267,220.2499,220.0267,220.2499,7420.0
2020-10-16 14:10:00,226.99,227.18,226.93,227.08,7191.0,220.2402,220.4246,220.182,220.3275,7191.0
2020-10-16 14:15:00,227.13,227.13,226.98,227.06,1237.0,220.376,220.376,220.2305,220.3081,1237.0
2020-10-16 14:20:00,226.99,227.09,226.98,227.01,7074.0,220.2402,220.3372,220.2305,220.2596,7074.0
2020-10-16 14:25:00,227.03,227.16,227.0,227.13,3701.0,220.279,220.4051,220.2499,220.376,3701.0
2020-10-16 14:30:00,227.15,227.24,227.07,227.15,2154.0,220.3954,220.4828,220.3178,220.3954,2154.0
2020-10-16 14:35:00,227.14,227.31,227.13,227.3,2383.0,220.3857,220.5507,220.376,220.541,2383.0
2020-10-16 14:40:00,227.28,227.28,227.15,227.2,2524.0,220.5216,220.5216,220.3954,220.444,2524.0
2020-10-16 14:45:00,227.21,227.21,227.06,227.09,4228.0,220.4537,220.4537,220.3081,220.3372,4228.0
2020-10-16 14:50:00,227.19,227.45,227.14,227.45,5853.0,220.4343,220.6865,220.3857,220.6865,5853.0
2020-10-16 14:55:00,227.45,227.54,227.44,227.48,3153.0,220.6865,220.7739,220.6768,220.7156,3153.0
2020-10-16 15:00:00,227.47,227.52,227.09,227.09,3469.0,220.7059,220.7544,220.3372,220.3372,3469.0
2020-10-16 15:05:00,226.99,227.11,226.92,226.94,1673.0,220.2402,220.3566,220.1723,220.1917,1673.0
2020-10-16 15:10:00,226.96,226.96,226.62,226.62,3904.0,220.2111,220.2111,219.8812,219.8812,3904.0
2020-10-16 15:15:00,226.64,226.8,226.63,226.71,2981.0,219.9006,220.0559,219.8909,219.9685,2981.0
2020-10-16 15:20:00,226.71,226.71,226.48,226.57,5507.0,219.9685,219.9685,219.7454,219.8327,5507.0
2020-10-16 15:25:00,226.61,226.7,226.53,226.6,16630.0,219.8715,219.9588,219.7939,219.8618,16630.0
2020-10-16 15:30:00,226.51,226.62,226.22,226.3,5561.0,219.7745,219.8812,219.4931,219.5707,5561.0
2020-10-16 15:35:00,226.31,226.49,226.28,226.34,13006.0,219.5804,219.7551,219.5513,219.6095,13006.0
2020-10-16 15:40:00,226.26,226.26,225.98,226.15,11404.0,219.5319,219.5319,219.2602,219.4252,11404.0
2020-10-16 15:45:00,226.11,226.26,226.1,226.11,17392.0,219.3864,219.5319,219.3767,219.3864,17392.0
2020-10-16 15:50:00,226.03,226.03,225.51,225.51,16135.0,219.3088,219.3088,218.8042,218.8042,16135.0
2020-10-16 15:55:00,225.56,225.64,225.0,225.02,53055.0,218.8527,218.9303,218.3094,218.3288,53055.0
2020-10-19 09:30:00,226.46,226.83,226.38,226.72,24844.0,219.726,220.085,219.6483,219.9782,24844.0
2020-10-19 09:35:00,226.82,227.26,226.82,227.18,11810.0,220.0753,220.5022,220.0753,220.4246,11810.0
2020-10-19 09:40:00,227.19,227.34,227.16,227.29,5255.0,220.4343,220.5798,220.4051,220.5313,5255.0
2020-10-19 09:45:00,227.36,227.46,227.19,227.32,1425.0,220.5992,220.6962,220.4343,220.5604,1425.0
2020-10-19 09:50:00,226.95,227.1,226.56,226.61,4182.0,220.2014,220.3469,219.823,219.8715,4182.0
2020-10-19 09:55:00,226.6,226.67,226.18,226.27,8737.0,219.8618,219.9297,219.4543,219.5416,8737.0
2020-10-19 10:00:00,226.11,226.25,225.87,226.23,3744.0,219.3864,219.5222,219.1535,219.5028,3744.0
2020-10-19 10:05:00,226.11,226.12,225.59,225.59,5650.0,219.3864,219.3961,218.8818,218.8818,5650.0
2020-10-19 10:10:00,225.45,225.54,225.07,225.49,8370.0,218.746,218.8333,218.3773,218.7848,8370.0
2020-10-19 10:15:00,225.45,225.86,225.4,225.72,4511.0,218.746,219.1438,218.6975,219.008,4511.0
2020-10-19 10:20:00,225.64,225.77,225.59,225.73,10884.0,218.9303,219.0565,218.8818,219.0177,10884.0
2020-10-19 10:25:00,225.94,226.1,225.89,226.04,1681.0,219.2214,219.3767,219.1729,219.3185,1681.0
2020-10-19 10:30:00,225.98,226.04,225.52,225.52,9941.0,219.2602,219.3185,218.8139,218.8139,9941.0
2020-10-19 10:35:00,225.43,225.48,224.66,224.9,10482.0,218.7266,218.7751,217.9795,218.2124,10482.0
2020-10-19 10:40:00,224.84,225.2,224.64,224.64,8570.0,218.1541,218.5034,217.9601,217.9601,8570.0
2020-10-19 10:45:00,224.55,224.87,224.55,224.72,1850.0,217.8728,218.1832,217.8728,218.0377,1850.0
2020-10-19 10:50:00,224.64,224.87,224.61,224.84,6815.0,217.9601,218.1832,217.931,218.1541,6815.0
2020-10-19 10:55:00,224.57,225.0,224.57,224.92,7775.0,217.8922,218.3094,217.8922,218.2318,7775.0
2020-10-19 11:00:00,224.94,225.27,224.94,225.26,1868.0,218.2512,218.5714,218.2512,218.5616,1868.0
2020-10-19 11:05:00,225.18,225.24,225.1,225.2,3019.0,218.484,218.5422,218.4064,218.5034,3019.0
2020-10-19 11:10:00,225.19,225.33,225.18,225.23,14925.0,218.4937,218.6296,218.484,218.5325,14925.0
2020-10-19 11:15:00,225.19,225.61,225.19,225.28,2172.0,218.4937,218.9012,218.4937,218.5811,2172.0
2020-10-19 11:20:00,225.05,225.11,224.4,224.44,4958.0,218.3579,218.4161,217.7272,217.766,4958.0
2020-10-19 11:25:00,224.62,224.87,224.57,224.87,1358.0,217.9407,218.1832,217.8922,218.1832,1358.0
2020-10-19 11:30:00,225.07,225.07,224.77,224.97,3035.0,218.3773,218.3773,218.0862,218.2803,3035.0
2020-10-19 11:35:00,225.22,225.23,225.13,225.21,7696.0,218.5228,218.5325,218.4355,218.5131,7696.0
2020-10-19 11:40:00,225.4,225.42,225.12,225.16,2518.0,218.6975,218.7169,218.4258,218.4646,2518.0
2020-10-19 11:45:00,225.15,225.22,224.86,224.86,1166.0,218.4549,218.5228,218.1735,218.1735,1166.0
2020-10-19 11:50:00,224.91,225.0,224.83,224.93,1966.0,218.2221,218.3094,218.1444,218.2415,1966.0
2020-10-19 11:55:00,224.84,224.88,224.69,224.72,2769.0,218.1541,218.1929,218.0086,218.0377,2769.0
2020-10-19 12:00:00,224.66,225.04,224.53,225.04,5585.0,217.9795,218.3482,217.8534,218.3482,5585.0
2020-10-19 12:05:00,224.83,224.95,224.48,224.85,3460.0,218.1444,218.2609,217.8048,218.1638,3460.0
2020-10-19 12:10:00,224.8,224.85,224.47,224.59,1300.0,218.1153,218.1638,217.7951,217.9116,1300.0
2020-10-19 12:15:00,224.51,224.7,224.45,224.59,231788.0,217.834,218.0183,217.7757,217.9116,231788.0
2020-10-19 12:20:00,224.58,224.63,224.23,224.45,4019.0,217.9019,217.9504,217.5623,217.7757,4019.0
2020-10-19 12:25:00,224.45,224.52,224.31,224.51,4884.0,217.7757,217.8437,217.6399,217.834,4884.0
2020-10-19 12:30:00,224.62,224.69,224.49,224.64,1699.0,217.9407,218.0086,217.8145,217.9601,1699.0
2020-10-19 12:35:00,224.61,224.87,224.61,224.69,4725.0,217.931,218.1832,217.931,218.0086,4725.0
2020-10-19 12:40:00,224.68,225.03,224.68,224.92,6907.0,217.9989,218.3385,217.9989,218.2318,6907.0
2020-10-19 12:45:00,224.92,224.93,224.78,224.92,12070.0,218.2318,218.2415,218.0959,218.2318,12070.0
2020-10-19 12:50:00,224.87,225.0,224.73,224.82,23004.0,218.1832,218.3094,218.0474,218.1347,23004.0
2020-10-19 12:55:00,224.72,224.99,224.72,224.81,2424.0,218.0377,218.2997,218.0377,218.125,2424.0
2020-10-19 13:00:00,224.89,224.93,224.55,224.55,3258.0,218.2027,218.2415,217.8728,217.8728,3258.0
2020-10-19 13:05:00,224.62,224.66,224.57,224.6,3390.0,217.9407,217.9795,217.8922,217.9213,3390.0
2020-10-19 13:10:00,224.59,224.82,224.58,224.82,1720.0,217.9116,218.1347,217.9019,218.1347,1720.0
2020-10-19 13:15:00,224.81,224.91,224.71,224.79,14239.0,218.125,218.2221,218.028,218.1056,14239.0
2020-10-19 13:20:00,224.95,224.96,224.69,224.69,5052.0,218.2609,218.2706,218.0086,218.0086,5052.0
2020-10-19 13:25:00,224.73,224.73,224.6,224.65,1050.0,218.0474,218.0474,217.9213,217.9698,1050.0
2020-10-19 13:30:00,224.61,224.64,224.29,224.29,6879.0,217.931,217.9601,217.6205,217.6205,6879.0
2020-10-19 13:35:00,224.35,224.42,224.25,224.25,9712.0,217.6787,217.7466,217.5817,217.5817,9712.0
2020-10-19 13:40:00,224.31,224.37,224.11,224.18,2848.0,217.6399,217.6981,217.4458,217.5138,2848.0
2020-10-19 13:45:00,224.2,224.2,223.53,223.74,9874.0,217.5332,217.5332,216.8831,217.0868,9874.0
2020-10-19 13:50:00,223.78,223.78,223.42,223.44,4952.0,217.1257,217.1257,216.7764,216.7958,4952.0
2020-10-19 13:55:00,223.48,223.75,223.48,223.73,3549.0,216.8346,217.0966,216.8346,217.0771,3549.0
2020-10-19 14:00:00,223.65,223.68,223.39,223.44,3352.0,216.9995,217.0286,216.7473,216.7958,3352.0
2020-10-19 14:05:00,223.37,223.66,223.3,223.5,4247.0,216.7278,217.0092,216.6599,216.854,4247.0
2020-10-19 14:10:00,223.49,223.78,223.42,223.75,3563.0,216.8443,217.1257,216.7764,217.0966,3563.0
2020-10-19 14:15:00,223.85,224.04,223.82,223.85,8730.0,217.1936,217.3779,217.1645,217.1936,8730.0
2020-10-19 14:20:00,223.83,223.89,223.76,223.88,4157.0,217.1742,217.2324,217.1063,217.2227,4157.0
2020-10-19 14:25:00,223.89,223.95,223.84,223.93,5464.0,217.2324,217.2906,217.1839,217.2712,5464.0
2020-10-19 14:30:00,223.85,223.85,223.21,223.21,2814.0,217.1936,217.1936,216.5726,216.5726,2814.0
2020-10-19 14:35:00,223.09,223.16,222.87,222.89,4313.0,216.4562,216.5241,216.2427,216.2621,4313.0
2020-10-19 14:40:00,223.02,223.02,222.7,222.7,5776.0,216.3883,216.3883,216.0778,216.0778,5776.0
2020-10-19 14:45:00,222.57,222.65,222.4,222.46,4735.0,215.9516,216.0293,215.7867,215.8449,4735.0
2020-10-19 14:50:00,222.31,222.44,222.23,222.28,3101.0,215.6994,215.8255,215.6217,215.6703,3101.0
2020-10-19 14:55:00,222.38,222.74,222.13,222.14,10930.0,215.7673,216.1166,215.5247,215.5344,10930.0
2020-10-19 15:00:00,222.1,222.12,221.47,221.73,14073.0,215.4956,215.515,214.8843,215.1366,14073.0
2020-10-19 15:05:00,221.66,221.66,221.44,221.46,3246.0,215.0687,215.0687,214.8552,214.8746,3246.0
2020-10-19 15:10:00,221.78,222.11,221.59,222.05,10206.0,215.1851,215.5053,215.0008,215.4471,10206.0
2020-10-19 15:15:00,221.85,221.91,221.5,221.56,4827.0,215.253,215.3113,214.9135,214.9717,4827.0
2020-10-19 15:20:00,221.51,221.67,221.21,221.21,5628.0,214.9232,215.0784,214.6321,214.6321,5628.0
2020-10-19 15:25:00,221.13,221.67,221.13,221.59,10799.0,214.5545,215.0784,214.5545,215.0008,10799.0
2020-10-19 15:30:00,221.57,222.06,221.57,221.94,108300.0,214.9814,215.4568,214.9814,215.3404,108300.0
2020-10-19 15:35:00,221.94,222.22,221.94,222.2,9217.0,215.3404,215.612,215.3404,215.5926,9217.0
2020-10-19 15:40:00,222.23,222.24,221.82,221.82,38162.0,215.6217,215.6315,215.2239,215.2239,38162.0
2020-10-19 15:45:00,221.91,222.01,221.71,221.89,12647.0,215.3113,215.4083,215.1172,215.2919,12647.0
2020-10-19 15:50:00,221.74,221.74,221.08,221.11,8201.0,215.1463,215.1463,214.5059,214.5351,8201.0
2020-10-19 15:55:00,221.18,221.77,221.15,221.7,23563.0,214.603,215.1754,214.5739,215.1075,23563.0
2020-10-20 09:30:00,222.73,223.12,222.45,222.73,12110.0,216.1069,216.4853,215.8352,216.1069,12110.0
2020-10-20 09:35:00,222.59,222.85,222.06,222.62,11876.0,215.971,216.2233,215.4568,216.0002,11876.0
2020-10-20 09:40:00,222.62,223.05,222.6,222.67,6376.0,216.0002,216.4174,215.9807,216.0487,6376.0
2020-10-20 09:45:00,222.89,223.07,222.79,222.87,3529.0,216.2621,216.4368,216.1651,216.2427,3529.0
2020-10-20 09:50:00,222.83,222.88,222.31,222.61,6649.0,216.2039,216.2524,215.6994,215.9904,6649.0
2020-10-20 09:55:00,222.58,223.43,222.57,223.43,10010.0,215.9613,216.7861,215.9516,216.7861,10010.0
2020-10-20 10:00:00,223.33,223.43,223.16,223.38,7285.0,216.689,216.7861,216.5241,216.7376,7285.0
2020-10-20 10:05:00,223.49,223.74,223.49,223.59,3130.0,216.8443,217.0868,216.8443,216.9413,3130.0
2020-10-20 10:10:00,223.57,223.87,223.55,223.69,12251.0,216.9219,217.213,216.9025,217.0383,12251.0
2020-10-20 10:15:00,223.59,223.93,223.44,223.44,21194.0,216.9413,217.2712,216.7958,216.7958,21194.0
2020-10-20 10:20:00,223.5,223.51,223.19,223.19,5613.0,216.854,216.8637,216.5532,216.5532,5613.0
2020-10-20 10:25:00,223.17,223.21,222.73,222.88,4300.0,216.5338,216.5726,216.1069,216.2524,4300.0
2020-10-20 10:30:00,222.93,223.22,222.93,223.18,1100.0,216.3009,216.5823,216.3009,216.5435,1100.0
2020-10-20 10:35:00,223.04,223.16,222.81,222.98,9217.0,216.4077,216.5241,216.1845,216.3494,9217.0
2020-10-20 10:40:00,222.99,223.04,222.53,222.73,6854.0,216.3591,216.4077,215.9128,216.1069,6854.0
2020-10-20 10:45:00,222.8,222.86,222.25,222.38,4855.0,216.1748,216.233,215.6412,215.7673,4855.0
2020-10-20 10:50:00,222.3,222.56,222.3,222.41,3555.0,215.6897,215.9419,215.6897,215.7964,3555.0
2020-10-20 10:55:00,222.26,222.4,222.09,222.1,6334.0,215.6509,215.7867,215.4859,215.4956,6334.0
2020-10-20 11:00:00,222.08,222.1,221.46,221.47,6030.0,215.4762,215.4956,214.8746,214.8843,6030.0
2020-10-20 11:05:00,221.52,221.98,221.52,221.98,10630.0,214.9329,215.3792,214.9329,215.3792,10630.0
2020-10-20 11:10:00,221.97,222.34,221.94,222.23,7464.0,215.3695,215.7285,215.3404,215.6217,7464.0
2020-10-20 11:15:00,222.35,222.43,222.26,222.42,3493.0,215.7382,215.8158,215.6509,215.8061,3493.0
2020-10-20 11:20:00,222.35,222.72,222.18,222.59,10339.0,215.7382,216.0972,215.5732,215.971,10339.0
2020-10-20 11:25:00,222.56,222.61,222.29,222.31,7104.0,215.9419,215.9904,215.68,215.6994,7104.0
2020-10-20 11:30:00,222.3,222.38,222.04,222.04,6087.0,215.6897,215.7673,215.4374,215.4374,6087.0
2020-10-20 11:35:00,222.04,222.21,222.04,222.21,1520.0,215.4374,215.6023,215.4374,215.6023,1520.0
2020-10-20 11:40:00,222.05,222.39,222.01,222.39,1796.0,215.4471,215.777,215.4083,215.777,1796.0
2020-10-20 11:45:00,222.32,222.6,222.32,222.59,8195.0,215.7091,215.9807,215.7091,215.971,8195.0
2020-10-20 11:50:00,222.55,222.71,222.48,222.6,5670.0,215.9322,216.0875,215.8643,215.9807,5670.0
2020-10-20 11:55:00,222.54,222.85,222.54,222.85,1700.0,215.9225,216.2233,215.9225,216.2233,1700.0
2020-10-20 12:00:00,222.88,223.01,222.79,222.98,5617.0,216.2524,216.3786,216.1651,216.3494,5617.0
2020-10-20 12:05:00,223.08,223.12,222.81,222.86,2011.0,216.4465,216.4853,216.1845,216.233,2011.0
2020-10-20 12:10:00,222.86,223.04,222.84,223.04,1433.0,216.233,216.4077,216.2136,216.4077,1433.0
2020-10-20 12:15:00,222.98,223.18,222.97,223.0,6616.0,216.3494,216.5435,216.3397,216.3689,6616.0
2020-10-20 12:20:00,223.15,223.15,222.97,223.08,1478.0,216.5144,216.5144,216.3397,216.4465,1478.0
2020-10-20 12:25:00,223.01,223.11,222.99,223.04,10407.0,216.3786,216.4756,216.3591,216.4077,10407.0
2020-10-20 12:30:00,222.99,223.78,222.82,223.73,8997.0,216.3591,217.1257,216.1942,217.0771,8997.0
2020-10-20 12:35:00,223.85,223.89,223.38,223.45,4033.0,217.1936,217.2324,216.7376,216.8055,4033.0
2020-10-20 12:40:00,223.48,223.66,223.48,223.59,6753.0,216.8346,217.0092,216.8346,216.9413,6753.0
2020-10-20 12:45:00,223.72,223.74,223.39,223.39,2282.0,217.0674,217.0868,216.7473,216.7473,2282.0
2020-10-20 12:50:00,223.42,223.42,223.1,223.14,2740.0,216.7764,216.7764,216.4659,216.5047,2740.0
2020-10-20 12:55:00,223.07,223.3,223.02,223.29,2516.0,216.4368,216.6599,216.3883,216.6502,2516.0
2020-10-20 13:00:00,223.29,223.47,223.29,223.44,1457.0,216.6502,216.8249,216.6502,216.7958,1457.0
2020-10-20 13:05:00,223.62,223.62,223.45,223.48,1483.0,216.9704,216.9704,216.8055,216.8346,1483.0
2020-10-20 13:10:00,223.48,224.0,223.45,223.95,2838.0,216.8346,217.3391,216.8055,217.2906,2838.0
2020-10-20 13:15:00,224.06,224.12,224.0,224.01,2432.0,217.3973,217.4555,217.3391,217.3488,2432.0
2020-10-20 13:20:00,223.9,224.25,223.89,224.25,6670.0,217.2421,217.5817,217.2324,217.5817,6670.0
2020-10-20 13:25:00,224.28,224.37,224.23,224.33,4860.0,217.6108,217.6981,217.5623,217.6593,4860.0
2020-10-20 13:30:00,224.31,224.43,224.29,224.32,2028.0,217.6399,217.7563,217.6205,217.6496,2028.0
2020-10-20 13:35:00,224.33,224.61,224.33,224.6,6485.0,217.6593,217.931,217.6593,217.9213,6485.0
2020-10-20 13:40:00,224.53,224.62,224.45,224.46,2850.0,217.8534,217.9407,217.7757,217.7854,2850.0
2020-10-20 13:45:00,224.4,224.71,224.39,224.69,1568.0,217.7272,218.028,217.7175,218.0086,1568.0
2020-10-20 13:50:00,224.59,224.59,224.34,224.34,14135.0,217.9116,217.9116,217.669,217.669,14135.0
2020-10-20 13:55:00,224.39,224.4,223.78,223.99,2403.0,217.7175,217.7272,217.1257,217.3294,2403.0
2020-10-20 14:00:00,224.06,224.19,224.0,224.01,7654.0,217.3973,217.5235,217.3391,217.3488,7654.0
2020-10-20 14:05:00,223.9,224.0,223.64,224.0,3194.0,217.2421,217.3391,216.9898,217.3391,3194.0
2020-10-20 14:10:00,224.2,224.34,224.2,224.32,6679.0,217.5332,217.669,217.5332,217.6496,6679.0
2020-10-20 14:15:00,224.41,224.49,224.28,224.28,1711.0,217.7369,217.8145,217.6108,217.6108,1711.0
2020-10-20 14:20:00,224.36,224.36,223.88,224.01,2958.0,217.6884,217.6884,217.2227,217.3488,2958.0
2020-10-20 14:25:00,224.1,224.2,223.97,223.97,816.0,217.4361,217.5332,217.31,217.31,816.0
2020-10-20 14:30:00,224.0,224.1,223.94,224.04,2211.0,217.3391,217.4361,217.2809,217.3779,2211.0
2020-10-20 14:35:00,223.95,224.0,223.73,223.84,4333.0,217.2906,217.3391,217.0771,217.1839,4333.0
2020-10-20 14:40:00,223.92,224.15,223.89,224.03,2774.0,217.2615,217.4847,217.2324,217.3682,2774.0
2020-10-20 14:45:00,224.05,224.05,223.53,223.61,7527.0,217.3876,217.3876,216.8831,216.9607,7527.0
2020-10-20 14:50:00,223.62,223.64,223.47,223.57,4971.0,216.9704,216.9898,216.8249,216.9219,4971.0
2020-10-20 14:55:00,223.61,223.66,223.52,223.52,2460.0,216.9607,217.0092,216.8734,216.8734,2460.0
2020-10-20 15:00:00,223.66,223.9,223.58,223.9,3258.0,217.0092,217.2421,216.9316,217.2421,3258.0
2020-10-20 15:05:00,223.86,223.89,222.64,222.64,9047.0,217.2033,217.2324,216.0196,216.0196,9047.0
2020-10-20 15:10:00,222.61,222.62,222.11,222.36,17481.0,215.9904,216.0002,215.5053,215.7479,17481.0
2020-10-20 15:15:00,222.26,222.67,221.98,222.57,21674.0,215.6509,216.0487,215.3792,215.9516,21674.0
2020-10-20 15:20:00,222.44,222.83,222.35,222.74,12755.0,215.8255,216.2039,215.7382,216.1166,12755.0
2020-10-20 15:25:00,222.66,222.86,222.58,222.79,8584.0,216.039,216.233,215.9613,216.1651,8584.0
2020-10-20 15:30:00,222.78,222.78,222.45,222.62,19413.0,216.1554,216.1554,215.8352,216.0002,19413.0
2020-10-20 15:35:00,222.65,222.66,222.15,222.52,7659.0,216.0293,216.039,215.5441,215.9031,7659.0
2020-10-20 15:40:00,222.54,223.32,222.53,223.14,13572.0,215.9225,216.6793,215.9128,216.5047,13572.0
2020-10-20 15:45:00,223.11,223.12,222.65,222.65,16813.0,216.4756,216.4853,216.0293,216.0293,16813.0
2020-10-20 15:50:00,222.55,222.98,222.35,222.72,18740.0,215.9322,216.3494,215.7382,216.0972,18740.0
2020-10-20 15:55:00,222.7,222.79,222.25,222.26,32287.0,216.0778,216.1651,215.6412,215.6509,32287.0
2020-10-21 09:30:00,222.47,222.88,222.4,222.88,9347.0,215.8546,216.2524,215.7867,216.2524,9347.0
2020-10-21 09:35:00,222.9,223.14,222.9,223.12,3497.0,216.2718,216.5047,216.2718,216.4853,3497.0
2020-10-21 09:40:00,223.3,223.7,223.3,223.67,8704.0,216.6599,217.048,216.6599,217.0189,8704.0
2020-10-21 09:45:00,223.69,224.02,223.68,223.78,4077.0,217.0383,217.3585,217.0286,217.1257,4077.0
2020-10-21 09:50:00,223.85,223.97,223.69,223.94,2792.0,217.1936,217.31,217.0383,217.2809,2792.0
2020-10-21 09:55:00,223.92,224.23,223.79,224.19,5761.0,217.2615,217.5623,217.1354,217.5235,5761.0
2020-10-21 10:00:00,224.21,224.25,223.89,223.96,2904.0,217.5429,217.5817,217.2324,217.3003,2904.0
2020-10-21 10:05:00,223.9,224.05,223.7,223.89,3227.0,217.2421,217.3876,217.048,217.2324,3227.0
2020-10-21 10:10:00,223.89,224.16,223.81,224.09,4033.0,217.2324,217.4944,217.1548,217.4264,4033.0
2020-10-21 10:15:00,224.13,224.22,223.9,223.9,1882.0,217.4653,217.5526,217.2421,217.2421,1882.0
2020-10-21 10:20:00,223.98,224.13,223.7,223.7,5687.0,217.3197,217.4653,217.048,217.048,5687.0
2020-10-21 10:25:00,223.68,223.79,223.56,223.72,2153.0,217.0286,217.1354,216.9122,217.0674,2153.0
2020-10-21 10:30:00,223.79,223.79,223.47,223.62,1620.0,217.1354,217.1354,216.8249,216.9704,1620.0
2020-10-21 10:35:00,223.54,223.55,223.32,223.33,2709.0,216.8928,216.9025,216.6793,216.689,2709.0
2020-10-21 10:40:00,223.41,223.6,223.41,223.56,5173.0,216.7667,216.951,216.7667,216.9122,5173.0
2020-10-21 10:45:00,223.51,223.68,223.17,223.17,2922.0,216.8637,217.0286,216.5338,216.5338,2922.0
2020-10-21 10:50:00,223.12,223.14,222.97,222.97,3712.0,216.4853,216.5047,216.3397,216.3397,3712.0
2020-10-21 10:55:00,223.09,223.14,222.86,222.86,2387.0,216.4562,216.5047,216.233,216.233,2387.0
2020-10-21 11:00:00,222.8,222.98,222.7,222.73,3072.0,216.1748,216.3494,216.0778,216.1069,3072.0
2020-10-21 11:05:00,222.68,222.77,222.62,222.66,3670.0,216.0584,216.1457,216.0002,216.039,3670.0
2020-10-21 11:10:00,222.38,222.38,222.02,222.09,5959.0,215.7673,215.7673,215.418,215.4859,5959.0
2020-10-21 11:15:00,221.96,221.96,221.59,221.71,2541.0,215.3598,215.3598,215.0008,215.1172,2541.0
2020-10-21 11:20:00,221.76,221.77,221.44,221.63,4101.0,215.1657,215.1754,214.8552,215.0396,4101.0
2020-10-21 11:25:00,221.62,222.16,221.56,222.12,14435.0,215.0299,215.5538,214.9717,215.515,14435.0
2020-10-21 11:30:00,222.09,222.37,222.09,222.33,4170.0,215.4859,215.7576,215.4859,215.7188,4170.0
2020-10-21 11:35:00,222.42,222.62,222.42,222.61,4962.0,215.8061,216.0002,215.8061,215.9904,4962.0
2020-10-21 11:40:00,222.67,222.74,222.55,222.67,11150.0,216.0487,216.1166,215.9322,216.0487,11150.0
2020-10-21 11:45:00,222.65,222.75,222.59,222.74,1238.0,216.0293,216.1263,215.971,216.1166,1238.0
2020-10-21 11:50:00,222.72,222.8,222.64,222.8,4190.0,216.0972,216.1748,216.0196,216.1748,4190.0
2020-10-21 11:55:00,222.66,222.68,221.94,222.01,9467.0,216.039,216.0584,215.3404,215.4083,9467.0
2020-10-21 12:00:00,222.03,222.14,221.85,222.14,5072.0,215.4277,215.5344,215.253,215.5344,5072.0
2020-10-21 12:05:00,222.0,222.24,221.95,222.2,4811.0,215.3986,215.6315,215.3501,215.5926,4811.0
2020-10-21 12:10:00,222.15,222.15,221.74,222.03,2466.0,215.5441,215.5441,215.1463,215.4277,2466.0
2020-10-21 12:15:00,222.01,222.15,221.9,221.97,2037.0,215.4083,215.5441,215.3016,215.3695,2037.0
2020-10-21 12:20:00,221.95,223.33,221.94,222.94,3798.0,215.3501,216.689,215.3404,216.3106,3798.0
2020-10-21 12:25:00,222.93,223.07,222.47,222.58,4115.0,216.3009,216.4368,215.8546,215.9613,4115.0
2020-10-21 12:30:00,222.56,222.56,221.91,221.95,1247.0,215.9419,215.9419,215.3113,215.3501,1247.0
2020-10-21 12:35:00,221.77,221.97,221.77,221.95,1653.0,215.1754,215.3695,215.1754,215.3501,1653.0
2020-10-21 12:40:00,221.96,222.01,221.7,221.8,3899.0,215.3598,215.4083,215.1075,215.2045,3899.0
2020-10-21 12:45:00,221.87,222.0,221.47,221.5,1722.0,215.2725,215.3986,214.8843,214.9135,1722.0
2020-10-21 12:50:00,221.58,221.74,221.57,221.72,1514.0,214.9911,215.1463,214.9814,215.1269,1514.0
2020-10-21 12:55:00,221.55,221.9,221.52,221.69,2898.0,214.962,215.3016,214.9329,215.0978,2898.0
2020-10-21 13:00:00,221.76,221.79,221.69,221.74,1800.0,215.1657,215.1948,215.0978,215.1463,1800.0
2020-10-21 13:05:00,221.86,221.95,221.84,221.95,1726.0,215.2628,215.3501,215.2433,215.3501,1726.0
2020-10-21 13:10:00,221.86,222.13,221.75,222.03,2041.0,215.2628,215.5247,215.156,215.4277,2041.0
2020-10-21 13:15:00,222.17,222.32,222.17,222.32,475.0,215.5635,215.7091,215.5635,215.7091,475.0
2020-10-21 13:20:00,222.27,222.35,222.15,222.35,8355.0,215.6606,215.7382,215.5441,215.7382,8355.0
2020-10-21 13:25:00,222.39,222.4,222.29,222.31,2620.0,215.777,215.7867,215.68,215.6994,2620.0
2020-10-21 13:30:00,222.35,222.55,222.34,222.49,7252.0,215.7382,215.9322,215.7285,215.874,7252.0
2020-10-21 13:35:00,222.49,222.53,221.99,221.99,7297.0,215.874,215.9128,215.3889,215.3889,7297.0
2020-10-21 13:40:00,222.18,222.26,222.18,222.26,537.0,215.5732,215.6509,215.5732,215.6509,537.0
2020-10-21 13:45:00,222.21,222.42,222.2,222.32,10179.0,215.6023,215.8061,215.5926,215.7091,10179.0
2020-10-21 13:50:00,222.54,222.73,222.44,222.45,3597.0,215.9225,216.1069,215.8255,215.8352,3597.0
2020-10-21 13:55:00,222.44,222.44,222.29,222.36,2121.0,215.8255,215.8255,215.68,215.7479,2121.0
2020-10-21 14:00:00,222.38,222.59,222.16,222.52,2814.0,215.7673,215.971,215.5538,215.9031,2814.0
2020-10-21 14:05:00,222.42,222.55,222.33,222.52,2250.0,215.8061,215.9322,215.7188,215.9031,2250.0
2020-10-21 14:10:00,222.5,222.69,222.5,222.55,2192.0,215.8837,216.0681,215.8837,215.9322,2192.0
2020-10-21 14:15:00,222.6,222.63,222.42,222.49,4669.0,215.9807,216.0099,215.8061,215.874,4669.0
2020-10-21 14:20:00,222.3,222.42,222.29,222.42,30294.0,215.6897,215.8061,215.68,215.8061,30294.0
2020-10-21 14:25:00,222.5,223.01,222.5,222.94,2988.0,215.8837,216.3786,215.8837,216.3106,2988.0
2020-10-21 14:30:00,222.95,223.13,222.79,223.09,8889.0,216.3203,216.495,216.1651,216.4562,8889.0
2020-10-21 14:35:00,223.06,223.15,222.93,222.97,4214.0,216.4271,216.5144,216.3009,216.3397,4214.0
2020-10-21 14:40:00,223.06,223.24,222.99,223.14,1825.0,216.4271,216.6017,216.3591,216.5047,1825.0
2020-10-21 14:45:00,223.17,223.28,223.14,223.2,3501.0,216.5338,216.6405,216.5047,216.5629,3501.0
2020-10-21 14:50:00,223.23,223.32,223.08,223.14,2988.0,216.592,216.6793,216.4465,216.5047,2988.0
2020-10-21 14:55:00,223.21,223.45,223.16,223.39,3463.0,216.5726,216.8055,216.5241,216.7473,3463.0
2020-10-21 15:00:00,223.47,223.47,222.97,223.02,1770.0,216.8249,216.8249,216.3397,216.3883,1770.0
2020-10-21 15:05:00,223.06,223.12,222.77,222.81,5325.0,216.4271,216.4853,216.1457,216.1845,5325.0
2020-10-21 15:10:00,222.78,222.97,222.73,222.93,3015.0,216.1554,216.3397,216.1069,216.3009,3015.0
2020-10-21 15:15:00,222.87,222.9,222.66,222.77,1411.0,216.2427,216.2718,216.039,216.1457,1411.0
2020-10-21 15:20:00,222.87,223.08,222.87,223.05,4684.0,216.2427,216.4465,216.2427,216.4174,4684.0
2020-10-21 15:25:00,223.19,223.25,222.97,223.06,2714.0,216.5532,216.6114,216.3397,216.4271,2714.0
2020-10-21 15:30:00,223.08,223.27,222.74,222.82,10160.0,216.4465,216.6308,216.1166,216.1942,10160.0
2020-10-21 15:35:00,222.93,222.93,222.64,222.65,5320.0,216.3009,216.3009,216.0196,216.0293,5320.0
2020-10-21 15:40:00,222.73,222.75,222.27,222.28,8399.0,216.1069,216.1263,215.6606,215.6703,8399.0
2020-10-21 15:45:00,222.24,222.24,221.87,222.0,247508.0,215.6315,215.6315,215.2725,215.3986,247508.0
2020-10-21 15:50:00,221.99,222.28,221.88,222.1,34374.0,215.3889,215.6703,215.2822,215.4956,34374.0
2020-10-21 15:55:00,222.11,222.29,221.69,221.7,108492.0,215.5053,215.68,215.0978,215.1075,108492.0
2020-10-22 09:30:00,222.06,222.62,222.06,222.52,35083.0,215.4568,216.0002,215.4568,215.9031,35083.0
2020-10-22 09:35:00,222.45,222.58,222.42,222.56,13412.0,215.8352,215.9613,215.8061,215.9419,13412.0
2020-10-22 09:40:00,222.23,222.56,222.12,222.56,4127.0,215.6217,215.9419,215.515,215.9419,4127.0
2020-10-22 09:45:00,222.6,222.65,222.16,222.16,5592.0,215.9807,216.0293,215.5538,215.5538,5592.0
2020-10-22 09:50:00,222.05,222.47,222.0,222.39,5094.0,215.4471,215.8546,215.3986,215.777,5094.0
2020-10-22 09:55:00,222.29,222.42,222.08,222.09,9891.0,215.68,215.8061,215.4762,215.4859,9891.0
2020-10-22 10:00:00,222.16,222.22,221.78,221.81,5193.0,215.5538,215.612,215.1851,215.2142,5193.0
2020-10-22 10:05:00,221.85,221.94,221.58,221.58,2693.0,215.253,215.3404,214.9911,214.9911,2693.0
2020-10-22 10:10:00,221.59,221.76,221.47,221.74,19011.0,215.0008,215.1657,214.8843,215.1463,19011.0
2020-10-22 10:15:00,221.6,221.65,221.25,221.28,10405.0,215.0105,215.059,214.6709,214.7,10405.0
2020-10-22 10:20:00,221.25,221.25,220.83,220.83,3823.0,214.6709,214.6709,214.2634,214.2634,3823.0
2020-10-22 10:25:00,220.62,220.73,220.39,220.69,2882.0,214.0596,214.1664,213.8365,214.1275,2882.0
2020-10-22 10:30:00,220.67,220.67,219.91,220.06,11560.0,214.1081,214.1081,213.3707,213.5163,11560.0
2020-10-22 10:35:00,220.03,220.31,220.01,220.12,6047.0,213.4872,213.7588,213.4678,213.5745,6047.0
2020-10-22 10:40:00,219.87,219.88,219.21,219.27,22077.0,213.3319,213.3416,212.6916,212.7498,22077.0
2020-10-22 10:45:00,219.3,219.7,219.29,219.44,9584.0,212.7789,213.167,212.7692,212.9147,9584.0
2020-10-22 10:50:00,219.62,220.37,219.61,220.0,6830.0,213.0894,213.8171,213.0797,213.4581,6830.0
2020-10-22 10:55:00,219.98,220.25,219.91,220.18,9438.0,213.4387,213.7006,213.3707,213.6327,9438.0
2020-10-22 11:00:00,220.15,220.55,220.14,220.55,6887.0,213.6036,213.9917,213.5939,213.9917,6887.0
2020-10-22 11:05:00,220.6,220.6,219.98,219.98,12480.0,214.0402,214.0402,213.4387,213.4387,12480.0
2020-10-22 11:10:00,220.04,220.85,220.02,220.84,5304.0,213.4969,214.2828,213.4775,214.2731,5304.0
2020-10-22 11:15:00,220.9,220.9,220.63,220.63,4989.0,214.3313,214.3313,214.0693,214.0693,4989.0
2020-10-22 11:20:00,220.7,220.98,220.66,220.98,5813.0,214.1372,214.4089,214.0984,214.4089,5813.0
2020-10-22 11:25:00,220.91,220.96,220.78,220.93,7358.0,214.341,214.3895,214.2149,214.3604,7358.0
2020-10-22 11:30:00,220.98,220.99,220.53,220.53,5485.0,214.4089,214.4186,213.9723,213.9723,5485.0
2020-10-22 11:35:00,220.53,220.68,220.43,220.43,4818.0,213.9723,214.1178,213.8753,213.8753,4818.0
2020-10-22 11:40:00,220.52,220.76,220.49,220.72,975.0,213.9626,214.1955,213.9335,214.1567,975.0
2020-10-22 11:45:00,220.62,220.85,220.57,220.75,2923.0,214.0596,214.2828,214.0111,214.1858,2923.0
2020-10-22 11:50:00,220.85,220.85,220.57,220.59,1073.0,214.2828,214.2828,214.0111,214.0305,1073.0
2020-10-22 11:55:00,220.58,220.66,220.44,220.46,2997.0,214.0208,214.0984,213.885,213.9044,2997.0
2020-10-22 12:00:00,220.25,220.42,220.15,220.17,1815.0,213.7006,213.8656,213.6036,213.623,1815.0
2020-10-22 12:05:00,220.2,220.52,220.2,220.52,1951.0,213.6521,213.9626,213.6521,213.9626,1951.0
2020-10-22 12:10:00,220.54,220.54,220.3,220.38,7970.0,213.982,213.982,213.7491,213.8268,7970.0
2020-10-22 12:15:00,220.57,220.63,220.5,220.51,4516.0,214.0111,214.0693,213.9432,213.9529,4516.0
2020-10-22 12:20:00,220.5,220.52,220.24,220.29,3908.0,213.9432,213.9626,213.6909,213.7394,3908.0
2020-10-22 12:25:00,220.3,220.39,220.17,220.37,4462.0,213.7491,213.8365,213.623,213.8171,4462.0
2020-10-22 12:30:00,220.36,220.38,220.04,220.09,2092.0,213.8074,213.8268,213.4969,213.5454,2092.0
2020-10-22 12:35:00,220.05,220.05,219.89,220.05,1950.0,213.5066,213.5066,213.3513,213.5066,1950.0
2020-10-22 12:40:00,220.05,220.18,219.9,220.18,2495.0,213.5066,213.6327,213.361,213.6327,2495.0
2020-10-22 12:45:00,220.25,220.38,220.07,220.38,4348.0,213.7006,213.8268,213.526,213.8268,4348.0
2020-10-22 12:50:00,220.49,220.64,220.42,220.55,3651.0,213.9335,214.079,213.8656,213.9917,3651.0
2020-10-22 12:55:00,220.84,220.89,220.83,220.87,1404.0,214.2731,214.3216,214.2634,214.3022,1404.0
2020-10-22 13:00:00,220.83,220.88,220.76,220.83,6752.0,214.2634,214.3119,214.1955,214.2634,6752.0
2020-10-22 13:05:00,220.83,221.11,220.73,221.11,1890.0,214.2634,214.5351,214.1664,214.5351,1890.0
2020-10-22 13:10:00,221.09,221.65,221.09,221.49,6681.0,214.5156,215.059,214.5156,214.9038,6681.0
2020-10-22 13:15:00,221.57,221.57,221.32,221.34,2016.0,214.9814,214.9814,214.7388,214.7582,2016.0
2020-10-22 13:20:00,221.35,221.43,221.23,221.34,3246.0,214.7679,214.8455,214.6515,214.7582,3246.0
2020-10-22 13:25:00,221.46,221.46,221.31,221.41,4150.0,214.8746,214.8746,214.7291,214.8261,4150.0
2020-10-22 13:30:00,221.44,221.48,221.26,221.32,2728.0,214.8552,214.8941,214.6806,214.7388,2728.0
2020-10-22 13:35:00,221.2,221.4,221.19,221.33,6694.0,214.6224,214.8164,214.6127,214.7485,6694.0
2020-10-22 13:40:00,221.36,221.7,221.17,221.55,3712.0,214.7776,215.1075,214.5933,214.962,3712.0
2020-10-22 13:45:00,221.62,221.63,221.43,221.44,3063.0,215.0299,215.0396,214.8455,214.8552,3063.0
2020-10-22 13:50:00,221.47,221.94,221.39,221.86,9594.0,214.8843,215.3404,214.8067,215.2628,9594.0
2020-10-22 13:55:00,221.79,221.87,221.68,221.7,11558.0,215.1948,215.2725,215.0881,215.1075,11558.0
2020-10-22 14:00:00,221.77,221.86,221.7,221.74,9018.0,215.1754,215.2628,215.1075,215.1463,9018.0
2020-10-22 14:05:00,221.83,221.84,221.61,221.62,4299.0,215.2336,215.2433,215.0202,215.0299,4299.0
2020-10-22 14:10:00,221.69,221.74,221.63,221.72,3926.0,215.0978,215.1463,215.0396,215.1269,3926.0
2020-10-22 14:15:00,221.79,222.09,221.77,221.97,6567.0,215.1948,215.4859,215.1754,215.3695,6567.0
2020-10-22 14:20:00,221.94,222.02,221.82,222.02,7336.0,215.3404,215.418,215.2239,215.418,7336.0
2020-10-22 14:25:00,221.97,221.97,221.69,221.69,5068.0,215.3695,215.3695,215.0978,215.0978,5068.0
2020-10-22 14:30:00,221.55,221.87,221.55,221.75,11954.0,214.962,215.2725,214.962,215.156,11954.0
2020-10-22 14:35:00,221.85,221.89,221.62,221.72,18814.0,215.253,215.2919,215.0299,215.1269,18814.0
2020-10-22 14:40:00,221.71,221.78,221.64,221.65,3566.0,215.1172,215.1851,215.0493,215.059,3566.0
2020-10-22 14:45:00,221.61,221.69,221.58,221.63,9550.0,215.0202,215.0978,214.9911,215.0396,9550.0
2020-10-22 14:50:00,221.6,221.84,221.6,221.75,5890.0,215.0105,215.2433,215.0105,215.156,5890.0
2020-10-22 14:55:00,221.75,221.78,221.64,221.66,3341.0,215.156,215.1851,215.0493,215.0687,3341.0
2020-10-22 15:00:00,221.69,221.69,221.54,221.57,5155.0,215.0978,215.0978,214.9523,214.9814,5155.0
2020-10-22 15:05:00,221.27,221.37,221.25,221.26,4696.0,214.6903,214.7873,214.6709,214.6806,4696.0
2020-10-22 15:10:00,221.3,221.34,221.17,221.34,2304.0,214.7194,214.7582,214.5933,214.7582,2304.0
2020-10-22 15:15:00,221.4,221.43,221.3,221.43,3971.0,214.8164,214.8455,214.7194,214.8455,3971.0
2020-10-22 15:20:00,221.43,221.63,221.41,221.59,4909.0,214.8455,215.0396,214.8261,215.0008,4909.0
2020-10-22 15:25:00,221.51,221.83,221.51,221.76,26160.0,214.9232,215.2336,214.9232,215.1657,26160.0
2020-10-22 15:30:00,221.81,221.97,221.77,221.93,3372.0,215.2142,215.3695,215.1754,215.3307,3372.0
2020-10-22 15:35:00,221.94,222.08,221.79,221.8,9086.0,215.3404,215.4762,215.1948,215.2045,9086.0
2020-10-22 15:40:00,221.83,221.97,221.7,221.77,14652.0,215.2336,215.3695,215.1075,215.1754,14652.0
2020-10-22 15:45:00,221.72,221.75,221.6,221.7,104224.0,215.1269,215.156,215.0105,215.1075,104224.0
2020-10-22 15:50:00,221.71,221.78,221.45,221.61,252598.0,215.1172,215.1851,214.8649,215.0202,252598.0
2020-10-22 15:55:00,221.6,221.64,221.18,221.53,372826.0,215.0105,215.0493,214.603,214.9426,372826.0
2020-10-23 09:30:00,222.43,222.43,221.7,221.7,19630.0,215.8158,215.8158,215.1075,215.1075,19630.0
2020-10-23 09:35:00,221.64,221.69,221.41,221.69,17252.0,215.0493,215.0978,214.8261,215.0978,17252.0
2020-10-23 09:40:00,221.72,221.72,221.37,221.47,2566.0,215.1269,215.1269,214.7873,214.8843,2566.0
2020-10-23 09:45:00,221.44,221.8,221.4,221.67,2377.0,214.8552,215.2045,214.8164,215.0784,2377.0
2020-10-23 09:50:00,221.62,221.62,221.49,221.53,2123.0,215.0299,215.0299,214.9038,214.9426,2123.0
2020-10-23 09:55:00,221.69,221.83,221.6,221.6,1912.0,215.0978,215.2336,215.0105,215.0105,1912.0
2020-10-23 10:00:00,221.57,221.57,220.99,221.23,3700.0,214.9814,214.9814,214.4186,214.6515,3700.0
2020-10-23 10:05:00,221.04,221.4,221.03,221.32,9086.0,214.4671,214.8164,214.4574,214.7388,9086.0
2020-10-23 10:10:00,221.39,221.68,221.11,221.64,4459.0,214.8067,215.0881,214.5351,215.0493,4459.0
2020-10-23 10:15:00,221.7,221.93,221.54,221.89,8861.0,215.1075,215.3307,214.9523,215.2919,8861.0
2020-10-23 10:20:00,221.87,221.87,221.33,221.41,3202.0,215.2725,215.2725,214.7485,214.8261,3202.0
2020-10-23 10:25:00,221.49,221.79,221.49,221.73,6559.0,214.9038,215.1948,214.9038,215.1366,6559.0
2020-10-23 10:30:00,221.65,221.95,221.59,221.86,1975.0,215.059,215.3501,215.0008,215.2628,1975.0
2020-10-23 10:35:00,221.84,221.91,221.38,221.42,3859.0,215.2433,215.3113,214.797,214.8358,3859.0
2020-10-23 10:40:00,221.5,221.65,221.16,221.3,1721.0,214.9135,215.059,214.5836,214.7194,1721.0
2020-10-23 10:45:00,221.35,221.52,221.21,221.37,7133.0,214.7679,214.9329,214.6321,214.7873,7133.0
2020-10-23 10:50:00,221.26,221.34,221.15,221.2,2560.0,214.6806,214.7582,214.5739,214.6224,2560.0
2020-10-23 10:55:00,221.2,221.59,221.2,221.51,3083.0,214.6224,215.0008,214.6224,214.9232,3083.0
2020-10-23 11:00:00,221.51,221.84,221.39,221.74,6124.0,214.9232,215.2433,214.8067,215.1463,6124.0
2020-10-23 11:05:00,221.79,221.88,221.7,221.88,3794.0,215.1948,215.2822,215.1075,215.2822,3794.0
2020-10-23 11:10:00,221.9,222.03,221.64,221.93,5771.0,215.3016,215.4277,215.0493,215.3307,5771.0
2020-10-23 11:15:00,222.01,222.03,221.73,221.73,4399.0,215.4083,215.4277,215.1366,215.1366,4399.0
2020-10-23 11:20:00,221.78,221.8,221.16,221.24,3915.0,215.1851,215.2045,214.5836,214.6612,3915.0
2020-10-23 11:25:00,221.11,221.14,221.06,221.14,2106.0,214.5351,214.5642,214.4865,214.5642,2106.0
2020-10-23 11:30:00,221.23,221.35,221.15,221.29,4821.0,214.6515,214.7679,214.5739,214.7097,4821.0
2020-10-23 11:35:00,221.13,221.14,220.85,220.97,1805.0,214.5545,214.5642,214.2828,214.3992,1805.0
2020-10-23 11:40:00,220.94,221.23,220.92,221.01,6326.0,214.3701,214.6515,214.3507,214.438,6326.0
2020-10-23 11:45:00,220.77,220.77,220.64,220.67,3849.0,214.2052,214.2052,214.079,214.1081,3849.0
2020-10-23 11:50:00,220.7,220.8,220.63,220.78,3351.0,214.1372,214.2343,214.0693,214.2149,3351.0
2020-10-23 11:55:00,220.92,221.05,220.9,221.05,2820.0,214.3507,214.4768,214.3313,214.4768,2820.0
2020-10-23 12:00:00,220.96,221.21,220.9,221.19,9817.0,214.3895,214.6321,214.3313,214.6127,9817.0
2020-10-23 12:05:00,221.23,221.29,221.17,221.25,2178.0,214.6515,214.7097,214.5933,214.6709,2178.0
2020-10-23 12:10:00,221.25,221.34,221.19,221.2,3111.0,214.6709,214.7582,214.6127,214.6224,3111.0
2020-10-23 12:15:00,221.22,221.35,220.71,221.11,22852.0,214.6418,214.7679,214.1469,214.5351,22852.0
2020-10-23 12:20:00,220.66,220.78,220.56,220.72,4403.0,214.0984,214.2149,214.0014,214.1567,4403.0
2020-10-23 12:25:00,220.71,220.88,220.71,220.88,1355.0,214.1469,214.3119,214.1469,214.3119,1355.0
2020-10-23 12:30:00,221.08,221.08,221.07,221.08,100.0,214.5059,214.5059,214.4962,214.5059,100.0
2020-10-23 12:35:00,221.09,221.15,221.03,221.09,1907.0,214.5156,214.5739,214.4574,214.5156,1907.0
2020-10-23 12:40:00,221.17,221.32,221.07,221.32,2556.0,214.5933,214.7388,214.4962,214.7388,2556.0
2020-10-23 12:45:00,221.33,221.33,221.13,221.28,3270.0,214.7485,214.7485,214.5545,214.7,3270.0
2020-10-23 12:50:00,221.3,221.34,221.17,221.18,1278.0,214.7194,214.7582,214.5933,214.603,1278.0
2020-10-23 12:55:00,221.26,221.27,220.86,221.06,5054.0,214.6806,214.6903,214.2925,214.4865,5054.0
2020-10-23 13:00:00,221.11,221.41,221.11,221.41,2092.0,214.5351,214.8261,214.5351,214.8261,2092.0
2020-10-23 13:05:00,221.5,221.53,221.45,221.53,2391.0,214.9135,214.9426,214.8649,214.9426,2391.0
2020-10-23 13:10:00,221.54,221.54,221.41,221.44,1850.0,214.9523,214.9523,214.8261,214.8552,1850.0
2020-10-23 13:15:00,221.56,221.62,221.37,221.42,1922.0,214.9717,215.0299,214.7873,214.8358,1922.0
2020-10-23 13:20:00,221.57,221.76,221.57,221.75,4801.0,214.9814,215.1657,214.9814,215.156,4801.0
2020-10-23 13:25:00,221.72,221.73,221.62,221.65,2077.0,215.1269,215.1366,215.0299,215.059,2077.0
2020-10-23 13:30:00,221.68,221.79,221.57,221.57,2389.0,215.0881,215.1948,214.9814,214.9814,2389.0
2020-10-23 13:35:00,221.66,221.66,221.54,221.6,2210.0,215.0687,215.0687,214.9523,215.0105,2210.0
2020-10-23 13:40:00,221.6,221.61,221.53,221.55,1531.0,215.0105,215.0202,214.9426,214.962,1531.0
2020-10-23 13:45:00,221.5,221.62,221.49,221.62,8245.0,214.9135,215.0299,214.9038,215.0299,8245.0
2020-10-23 13:50:00,221.63,221.73,221.61,221.73,2867.0,215.0396,215.1366,215.0202,215.1366,2867.0
2020-10-23 13:55:00,221.7,221.78,221.64,221.65,4777.0,215.1075,215.1851,215.0493,215.059,4777.0
2020-10-23 14:00:00,221.7,221.79,221.6,221.79,4907.0,215.1075,215.1948,215.0105,215.1948,4907.0
2020-10-23 14:05:00,221.88,221.97,221.86,221.89,7572.0,215.2822,215.3695,215.2628,215.2919,7572.0
2020-10-23 14:10:00,221.91,221.91,221.79,221.85,7046.0,215.3113,215.3113,215.1948,215.253,7046.0
2020-10-23 14:15:00,221.84,222.04,221.84,221.95,5228.0,215.2433,215.4374,215.2433,215.3501,5228.0
2020-10-23 14:20:00,221.9,221.95,221.86,221.95,2783.0,215.3016,215.3501,215.2628,215.3501,2783.0
2020-10-23 14:25:00,221.96,222.06,221.93,222.06,4758.0,215.3598,215.4568,215.3307,215.4568,4758.0
2020-10-23 14:30:00,222.02,222.09,222.01,222.07,4165.0,215.418,215.4859,215.4083,215.4665,4165.0
2020-10-23 14:35:00,221.97,221.97,221.88,221.89,2854.0,215.3695,215.3695,215.2822,215.2919,2854.0
2020-10-23 14:40:00,221.96,221.96,221.85,221.85,2856.0,215.3598,215.3598,215.253,215.253,2856.0
2020-10-23 14:45:00,221.85,221.96,221.8,221.96,8573.0,215.253,215.3598,215.2045,215.3598,8573.0
2020-10-23 14:50:00,221.93,222.02,221.78,221.8,5267.0,215.3307,215.418,215.1851,215.2045,5267.0
2020-10-23 14:55:00,221.82,221.84,221.65,221.69,11793.0,215.2239,215.2433,215.059,215.0978,11793.0
2020-10-23 15:00:00,221.72,221.85,221.7,221.85,4666.0,215.1269,215.253,215.1075,215.253,4666.0
2020-10-23 15:05:00,221.77,221.91,221.77,221.91,7586.0,215.1754,215.3113,215.1754,215.3113,7586.0
2020-10-23 15:10:00,221.95,222.17,221.9,222.16,6600.0,215.3501,215.5635,215.3016,215.5538,6600.0
2020-10-23 15:15:00,222.07,222.18,222.07,222.11,5887.0,215.4665,215.5732,215.4665,215.5053,5887.0
2020-10-23 15:20:00,222.2,222.21,222.06,222.18,5810.0,215.5926,215.6023,215.4568,215.5732,5810.0
2020-10-23 15:25:00,222.13,222.13,222.06,222.11,8535.0,215.5247,215.5247,215.4568,215.5053,8535.0
2020-10-23 15:30:00,222.14,222.14,221.96,222.0,25735.0,215.5344,215.5344,215.3598,215.3986,25735.0
2020-10-23 15:35:00,222.01,222.16,221.96,222.12,17184.0,215.4083,215.5538,215.3598,215.515,17184.0
2020-10-23 15:40:00,222.12,222.42,222.11,222.41,11411.0,215.515,215.8061,215.5053,215.7964,11411.0
2020-10-23 15:45:00,222.41,222.5,222.33,222.44,216044.0,215.7964,215.8837,215.7188,215.8255,216044.0
2020-10-23 15:50:00,222.41,222.52,222.33,222.51,29945.0,215.7964,215.9031,215.7188,215.8934,29945.0
2020-10-23 15:55:00,222.55,222.68,222.49,222.63,23898.0,215.9322,216.0584,215.874,216.0099,23898.0
2020-10-26 09:30:00,220.35,221.47,220.35,221.4,28888.0,213.7977,214.8843,213.7977,214.8164,28888.0
2020-10-26 09:35:00,221.5,221.92,221.45,221.92,12858.0,214.9135,215.321,214.8649,215.321,12858.0
2020-10-26 09:40:00,221.95,222.07,221.4,221.69,12155.0,215.3501,215.4665,214.8164,215.0978,12155.0
2020-10-26 09:45:00,221.73,221.76,221.4,221.55,5449.0,215.1366,215.1657,214.8164,214.962,5449.0
2020-10-26 09:50:00,221.67,222.12,221.59,222.12,12735.0,215.0784,215.515,215.0008,215.515,12735.0
2020-10-26 09:55:00,222.14,222.24,221.95,222.13,12543.0,215.5344,215.6315,215.3501,215.5247,12543.0
2020-10-26 10:00:00,222.13,222.4,221.9,222.34,4757.0,215.5247,215.7867,215.3016,215.7285,4757.0
2020-10-26 10:05:00,222.4,222.4,221.97,222.19,9481.0,215.7867,215.7867,215.3695,215.5829,9481.0
2020-10-26 10:10:00,222.14,222.14,221.81,221.91,10804.0,215.5344,215.5344,215.2142,215.3113,10804.0
2020-10-26 10:15:00,221.93,222.23,221.93,222.09,8089.0,215.3307,215.6217,215.3307,215.4859,8089.0
2020-10-26 10:20:00,222.08,222.29,221.75,221.76,10820.0,215.4762,215.68,215.156,215.1657,10820.0
2020-10-26 10:25:00,221.79,221.79,221.12,221.12,7844.0,215.1948,215.1948,214.5448,214.5448,7844.0
2020-10-26 10:30:00,221.05,221.1,220.58,220.8,4383.0,214.4768,214.5254,214.0208,214.2343,4383.0
2020-10-26 10:35:00,220.74,220.86,220.58,220.86,4260.0,214.1761,214.2925,214.0208,214.2925,4260.0
2020-10-26 10:40:00,220.76,220.96,220.68,220.89,5622.0,214.1955,214.3895,214.1178,214.3216,5622.0
2020-10-26 10:45:00,220.94,220.94,220.2,220.36,7031.0,214.3701,214.3701,213.6521,213.8074,7031.0
2020-10-26 10:50:00,220.34,220.34,220.05,220.16,3190.0,213.788,213.788,213.5066,213.6133,3190.0
2020-10-26 10:55:00,220.1,220.1,219.68,219.74,4582.0,213.5551,213.5551,213.1476,213.2058,4582.0
2020-10-26 11:00:00,219.61,219.62,218.92,219.2,9800.0,213.0797,213.0894,212.4102,212.6818,9800.0
2020-10-26 11:05:00,219.06,219.25,218.98,219.15,14987.0,212.546,212.7304,212.4684,212.6333,14987.0
2020-10-26 11:10:00,219.22,219.35,219.17,219.31,3206.0,212.7013,212.8274,212.6527,212.7886,3206.0
2020-10-26 11:15:00,219.08,219.09,218.53,218.65,4736.0,212.5654,212.5751,212.0318,212.1482,4736.0
2020-10-26 11:20:00,218.6,218.99,218.53,218.99,8402.0,212.0997,212.4781,212.0318,212.4781,8402.0
2020-10-26 11:25:00,218.91,219.06,218.84,218.84,7067.0,212.4005,212.546,212.3326,212.3326,7067.0
2020-10-26 11:30:00,218.75,218.88,218.28,218.28,10568.0,212.2452,212.3714,211.7892,211.7892,10568.0
2020-10-26 11:35:00,218.25,218.81,218.25,218.81,7841.0,211.7601,212.3034,211.7601,212.3034,7841.0
2020-10-26 11:40:00,218.67,218.77,218.36,218.55,22299.0,212.1676,212.2646,211.8668,212.0512,22299.0
2020-10-26 11:45:00,218.71,218.94,218.68,218.86,4784.0,212.2064,212.4296,212.1773,212.352,4784.0
2020-10-26 11:50:00,218.78,219.17,218.59,219.17,11520.0,212.2743,212.6527,212.09,212.6527,11520.0
2020-10-26 11:55:00,219.17,219.18,218.7,218.76,6651.0,212.6527,212.6624,212.1967,212.2549,6651.0
2020-10-26 12:00:00,218.82,218.89,218.57,218.85,2230.0,212.3131,212.3811,212.0706,212.3423,2230.0
2020-10-26 12:05:00,218.89,218.91,218.74,218.82,7247.0,212.3811,212.4005,212.2355,212.3131,7247.0
2020-10-26 12:10:00,218.83,219.05,218.68,218.76,6686.0,212.3229,212.5363,212.1773,212.2549,6686.0
2020-10-26 12:15:00,218.82,219.05,218.73,218.98,4308.0,212.3131,212.5363,212.2258,212.4684,4308.0
2020-10-26 12:20:00,219.01,219.02,218.68,218.9,4595.0,212.4975,212.5072,212.1773,212.3908,4595.0
2020-10-26 12:25:00,218.9,219.09,218.77,218.9,4406.0,212.3908,212.5751,212.2646,212.3908,4406.0
2020-10-26 12:30:00,218.71,218.71,218.15,218.15,6835.0,212.2064,212.2064,211.6631,211.6631,6835.0
2020-10-26 12:35:00,218.26,218.31,218.08,218.13,10881.0,211.7698,211.8183,211.5952,211.6437,10881.0
2020-10-26 12:40:00,218.23,218.23,218.07,218.1,2041.0,211.7407,211.7407,211.5855,211.6146,2041.0
2020-10-26 12:45:00,218.01,218.01,217.76,217.8,9864.0,211.5272,211.5272,211.2847,211.3235,9864.0
2020-10-26 12:50:00,217.75,217.94,217.68,217.73,6623.0,211.275,211.4593,211.207,211.2556,6623.0
2020-10-26 12:55:00,217.66,217.75,217.58,217.69,3205.0,211.1876,211.275,211.11,211.2168,3205.0
2020-10-26 13:00:00,217.74,217.75,217.45,217.62,6226.0,211.2653,211.275,210.9839,211.1488,6226.0
2020-10-26 13:05:00,217.52,217.62,217.33,217.61,5434.0,211.0518,211.1488,210.8675,211.1391,5434.0
2020-10-26 13:10:00,217.69,217.69,217.48,217.57,9908.0,211.2168,211.2168,211.013,211.1003,9908.0
2020-10-26 13:15:00,217.61,217.61,217.21,217.21,4968.0,211.1391,211.1391,210.751,210.751,4968.0
2020-10-26 13:20:00,217.26,217.4,217.06,217.08,5258.0,210.7995,210.9354,210.6055,210.6249,5258.0
2020-10-26 13:25:00,217.08,217.08,216.78,216.79,5823.0,210.6249,210.6249,210.3338,210.3435,5823.0
2020-10-26 13:30:00,216.7,216.7,216.36,216.38,6011.0,210.2562,210.2562,209.9263,209.9457,6011.0
2020-10-26 13:35:00,216.52,216.82,216.47,216.82,3697.0,210.0815,210.3726,210.033,210.3726,3697.0
2020-10-26 13:40:00,216.85,216.85,216.71,216.77,4978.0,210.4017,210.4017,210.2659,210.3241,4978.0
2020-10-26 13:45:00,216.79,217.14,216.77,217.14,7002.0,210.3435,210.6831,210.3241,210.6831,7002.0
2020-10-26 13:50:00,217.06,217.49,217.06,217.47,3645.0,210.6055,211.0227,210.6055,211.0033,3645.0
2020-10-26 13:55:00,217.44,217.68,217.32,217.62,7046.0,210.9742,211.207,210.8578,211.1488,7046.0
2020-10-26 14:00:00,217.67,217.76,217.52,217.7,5700.0,211.1973,211.2847,211.0518,211.2265,5700.0
2020-10-26 14:05:00,217.74,218.05,217.74,217.9,21126.0,211.2653,211.566,211.2653,211.4205,21126.0
2020-10-26 14:10:00,217.9,218.03,217.73,217.73,5445.0,211.4205,211.5466,211.2556,211.2556,5445.0
2020-10-26 14:15:00,217.81,218.09,217.81,217.96,6288.0,211.3332,211.6049,211.3332,211.4787,6288.0
2020-10-26 14:20:00,217.9,218.01,217.81,217.96,23834.0,211.4205,211.5272,211.3332,211.4787,23834.0
2020-10-26 14:25:00,217.98,218.42,217.86,218.41,6980.0,211.4981,211.925,211.3817,211.9153,6980.0
2020-10-26 14:30:00,218.4,218.54,218.27,218.36,3282.0,211.9056,212.0415,211.7795,211.8668,3282.0
2020-10-26 14:35:00,218.34,218.36,218.16,218.3,4288.0,211.8474,211.8668,211.6728,211.8086,4288.0
2020-10-26 14:40:00,218.28,218.63,218.21,218.31,6918.0,211.7892,212.1288,211.7213,211.8183,6918.0
2020-10-26 14:45:00,218.28,218.3,217.91,217.94,6872.0,211.7892,211.8086,211.4302,211.4593,6872.0
2020-10-26 14:50:00,217.96,218.35,217.96,218.29,9383.0,211.4787,211.8571,211.4787,211.7989,9383.0
2020-10-26 14:55:00,218.31,218.53,218.24,218.46,6644.0,211.8183,212.0318,211.7504,211.9639,6644.0
2020-10-26 15:00:00,218.34,218.63,218.31,218.33,9828.0,211.8474,212.1288,211.8183,211.8377,9828.0
2020-10-26 15:05:00,218.38,218.38,217.87,218.0,22091.0,211.8862,211.8862,211.3914,211.5175,22091.0
2020-10-26 15:10:00,218.07,218.22,217.78,217.9,8790.0,211.5855,211.731,211.3041,211.4205,8790.0
2020-10-26 15:15:00,217.86,218.31,217.86,218.06,4755.0,211.3817,211.8183,211.3817,211.5757,4755.0
2020-10-26 15:20:00,218.09,218.36,218.09,218.31,4840.0,211.6049,211.8668,211.6049,211.8183,4840.0
2020-10-26 15:25:00,218.24,218.41,218.24,218.4,2934.0,211.7504,211.9153,211.7504,211.9056,2934.0
2020-10-26 15:30:00,218.43,218.72,218.16,218.58,16660.0,211.9347,212.2161,211.6728,212.0803,16660.0
2020-10-26 15:35:00,218.56,218.65,218.17,218.43,10649.0,212.0609,212.1482,211.6825,211.9347,10649.0
2020-10-26 15:40:00,218.5,218.68,218.39,218.53,28065.0,212.0027,212.1773,211.8959,212.0318,28065.0
2020-10-26 15:45:00,218.44,218.55,217.85,217.85,26610.0,211.9444,212.0512,211.372,211.372,26610.0
2020-10-26 15:50:00,217.87,218.33,217.81,218.3,12426.0,211.3914,211.8377,211.3332,211.8086,12426.0
2020-10-26 15:55:00,218.36,219.13,218.34,219.12,82888.0,211.8668,212.6139,211.8474,212.6042,82888.0
2020-10-27 09:30:00,219.69,219.98,219.23,219.39,25890.0,213.1573,213.4387,212.711,212.8662,25890.0
2020-10-27 09:35:00,219.48,220.36,219.48,220.08,7876.0,212.9535,213.8074,212.9535,213.5357,7876.0
2020-10-27 09:40:00,220.1,220.29,219.71,220.23,9752.0,213.5551,213.7394,213.1767,213.6812,9752.0
2020-10-27 09:45:00,220.44,220.55,219.73,219.85,9147.0,213.885,213.9917,213.1961,213.3125,9147.0
2020-10-27 09:50:00,219.91,220.22,219.88,220.16,7779.0,213.3707,213.6715,213.3416,213.6133,7779.0
2020-10-27 09:55:00,220.31,220.31,219.98,220.12,7266.0,213.7588,213.7588,213.4387,213.5745,7266.0
2020-10-27 10:00:00,220.28,220.33,219.98,219.98,3727.0,213.7297,213.7782,213.4387,213.4387,3727.0
2020-10-27 10:05:00,219.78,220.25,219.68,220.22,7388.0,213.2446,213.7006,213.1476,213.6715,7388.0
2020-10-27 10:10:00,220.25,220.28,219.85,219.85,7952.0,213.7006,213.7297,213.3125,213.3125,7952.0
2020-10-27 10:15:00,219.81,219.91,219.36,219.36,3249.0,213.2737,213.3707,212.8371,212.8371,3249.0
2020-10-27 10:20:00,219.28,219.4,218.98,219.02,5970.0,212.7595,212.8759,212.4684,212.5072,5970.0
2020-10-27 10:25:00,219.17,219.47,219.04,219.23,9564.0,212.6527,212.9438,212.5266,212.711,9564.0
2020-10-27 10:30:00,219.17,219.62,219.17,219.62,11314.0,212.6527,213.0894,212.6527,213.0894,11314.0
2020-10-27 10:35:00,219.7,219.9,219.52,219.76,40149.0,213.167,213.361,212.9923,213.2252,40149.0
2020-10-27 10:40:00,219.79,219.8,219.42,219.74,17860.0,213.2543,213.264,212.8953,213.2058,17860.0
2020-10-27 10:45:00,219.75,220.31,219.62,220.23,4240.0,213.2155,213.7588,213.0894,213.6812,4240.0
2020-10-27 10:50:00,220.27,220.33,219.97,220.13,6631.0,213.72,213.7782,213.429,213.5842,6631.0
2020-10-27 10:55:00,220.29,220.3,220.09,220.11,2451.0,213.7394,213.7491,213.5454,213.5648,2451.0
2020-10-27 11:00:00,220.08,220.13,219.86,220.13,3763.0,213.5357,213.5842,213.3222,213.5842,3763.0
2020-10-27 11:05:00,220.03,220.19,220.01,220.18,7758.0,213.4872,213.6424,213.4678,213.6327,7758.0
2020-10-27 11:10:00,220.15,220.51,220.14,220.47,6513.0,213.6036,213.9529,213.5939,213.9141,6513.0
2020-10-27 11:15:00,220.54,220.54,220.32,220.36,1665.0,213.982,213.982,213.7685,213.8074,1665.0
2020-10-27 11:20:00,220.34,220.38,220.3,220.32,7532.0,213.788,213.8268,213.7491,213.7685,7532.0
2020-10-27 11:25:00,220.42,220.51,220.04,220.05,5072.0,213.8656,213.9529,213.4969,213.5066,5072.0
2020-10-27 11:30:00,220.08,220.09,219.7,219.88,6350.0,213.5357,213.5454,213.167,213.3416,6350.0
2020-10-27 11:35:00,219.84,220.29,219.84,220.29,2787.0,213.3028,213.7394,213.3028,213.7394,2787.0
2020-10-27 11:40:00,220.29,220.39,220.16,220.21,4530.0,213.7394,213.8365,213.6133,213.6618,4530.0
2020-10-27 11:45:00,220.23,220.42,220.23,220.31,12005.0,213.6812,213.8656,213.6812,213.7588,12005.0
2020-10-27 11:50:00,220.34,220.54,220.32,220.49,3990.0,213.788,213.982,213.7685,213.9335,3990.0
2020-10-27 11:55:00,220.51,220.8,220.44,220.74,7049.0,213.9529,214.2343,213.885,214.1761,7049.0
2020-10-27 12:00:00,220.81,220.9,220.64,220.81,5771.0,214.244,214.3313,214.079,214.244,5771.0
2020-10-27 12:05:00,220.83,220.87,220.66,220.72,6198.0,214.2634,214.3022,214.0984,214.1567,6198.0
2020-10-27 12:10:00,220.74,220.74,220.44,220.44,1630.0,214.1761,214.1761,213.885,213.885,1630.0
2020-10-27 12:15:00,220.42,220.45,220.32,220.38,3013.0,213.8656,213.8947,213.7685,213.8268,3013.0
2020-10-27 12:20:00,220.54,220.71,220.38,220.43,9924.0,213.982,214.1469,213.8268,213.8753,9924.0
2020-10-27 12:25:00,220.45,220.52,220.25,220.25,7216.0,213.8947,213.9626,213.7006,213.7006,7216.0
2020-10-27 12:30:00,220.21,220.24,220.02,220.08,8979.0,213.6618,213.6909,213.4775,213.5357,8979.0
2020-10-27 12:35:00,220.06,220.28,219.96,220.28,3576.0,213.5163,213.7297,213.4192,213.7297,3576.0
2020-10-27 12:40:00,220.31,220.46,220.04,220.07,8322.0,213.7588,213.9044,213.4969,213.526,8322.0
2020-10-27 12:45:00,220.1,220.27,220.06,220.27,3508.0,213.5551,213.72,213.5163,213.72,3508.0
2020-10-27 12:50:00,220.13,220.33,220.1,220.32,3078.0,213.5842,213.7782,213.5551,213.7685,3078.0
2020-10-27 12:55:00,220.23,220.41,220.07,220.41,8195.0,213.6812,213.8559,213.526,213.8559,8195.0
2020-10-27 13:00:00,220.4,220.42,220.3,220.37,10559.0,213.8462,213.8656,213.7491,213.8171,10559.0
2020-10-27 13:05:00,220.45,220.53,220.28,220.35,8366.0,213.8947,213.9723,213.7297,213.7977,8366.0
2020-10-27 13:10:00,220.34,220.4,220.08,220.21,11052.0,213.788,213.8462,213.5357,213.6618,11052.0
2020-10-27 13:15:00,220.26,220.26,220.06,220.09,4449.0,213.7103,213.7103,213.5163,213.5454,4449.0
2020-10-27 13:20:00,220.06,220.42,220.06,220.41,6008.0,213.5163,213.8656,213.5163,213.8559,6008.0
2020-10-27 13:25:00,220.34,220.51,220.18,220.51,5548.0,213.788,213.9529,213.6327,213.9529,5548.0
2020-10-27 13:30:00,220.49,220.85,220.49,220.71,12246.0,213.9335,214.2828,213.9335,214.1469,12246.0
2020-10-27 13:35:00,220.67,220.82,220.67,220.82,823.0,214.1081,214.2537,214.1081,214.2537,823.0
2020-10-27 13:40:00,220.79,220.83,220.72,220.75,1214.0,214.2246,214.2634,214.1567,214.1858,1214.0
2020-10-27 13:45:00,220.8,220.96,220.78,220.92,3315.0,214.2343,214.3895,214.2149,214.3507,3315.0
2020-10-27 13:50:00,220.91,220.98,220.69,220.81,4573.0,214.341,214.4089,214.1275,214.244,4573.0
2020-10-27 13:55:00,220.62,220.74,220.62,220.74,16189.0,214.0596,214.1761,214.0596,214.1761,16189.0
2020-10-27 14:00:00,220.7,220.78,220.58,220.62,16924.0,214.1372,214.2149,214.0208,214.0596,16924.0
2020-10-27 14:05:00,220.6,220.63,220.44,220.54,8474.0,214.0402,214.0693,213.885,213.982,8474.0
2020-10-27 14:10:00,220.44,220.56,220.33,220.56,6978.0,213.885,214.0014,213.7782,214.0014,6978.0
2020-10-27 14:15:00,220.51,220.52,220.14,220.14,2220.0,213.9529,213.9626,213.5939,213.5939,2220.0
2020-10-27 14:20:00,220.04,220.34,220.04,220.33,5355.0,213.4969,213.788,213.4969,213.7782,5355.0
2020-10-27 14:25:00,220.31,220.51,220.29,220.4,8561.0,213.7588,213.9529,213.7394,213.8462,8561.0
2020-10-27 14:30:00,220.38,220.38,220.12,220.21,7426.0,213.8268,213.8268,213.5745,213.6618,7426.0
2020-10-27 14:35:00,220.28,220.29,220.13,220.14,28859.0,213.7297,213.7394,213.5842,213.5939,28859.0
2020-10-27 14:40:00,220.21,220.29,219.99,220.02,2876.0,213.6618,213.7394,213.4484,213.4775,2876.0
2020-10-27 14:45:00,220.06,220.31,219.76,220.21,9246.0,213.5163,213.7588,213.2252,213.6618,9246.0
2020-10-27 14:50:00,220.13,220.23,220.0,220.19,6248.0,213.5842,213.6812,213.4581,213.6424,6248.0
2020-10-27 14:55:00,220.14,220.14,220.0,220.09,3896.0,213.5939,213.5939,213.4581,213.5454,3896.0
2020-10-27 15:00:00,220.07,220.23,219.92,220.07,11016.0,213.526,213.6812,213.3804,213.526,11016.0
2020-10-27 15:05:00,220.13,220.15,219.72,219.77,7112.0,213.5842,213.6036,213.1864,213.2349,7112.0
2020-10-27 15:10:00,219.79,220.02,219.79,219.94,4904.0,213.2543,213.4775,213.2543,213.3998,4904.0
2020-10-27 15:15:00,219.95,220.02,219.84,219.94,20144.0,213.4095,213.4775,213.3028,213.3998,20144.0
2020-10-27 15:20:00,220.06,220.36,219.99,220.36,15686.0,213.5163,213.8074,213.4484,213.8074,15686.0
2020-10-27 15:25:00,220.36,220.51,220.22,220.49,9700.0,213.8074,213.9529,213.6715,213.9335,9700.0
2020-10-27 15:30:00,220.44,220.58,220.4,220.5,11864.0,213.885,214.0208,213.8462,213.9432,11864.0
2020-10-27 15:35:00,220.46,220.73,220.44,220.73,9010.0,213.9044,214.1664,213.885,214.1664,9010.0
2020-10-27 15:40:00,220.75,220.94,220.73,220.89,11933.0,214.1858,214.3701,214.1664,214.3216,11933.0
2020-10-27 15:45:00,220.89,220.95,220.49,220.55,30126.0,214.3216,214.3798,213.9335,213.9917,30126.0
2020-10-27 15:50:00,220.53,220.65,220.28,220.62,23335.0,213.9723,214.0887,213.7297,214.0596,23335.0
2020-10-27 15:55:00,220.61,220.65,220.18,220.19,71734.0,214.0499,214.0887,213.6327,213.6424,71734.0
2020-10-28 09:30:00,216.31,216.48,215.7,215.88,29214.0,209.8778,210.0427,209.2859,209.4606,29214.0
2020-10-28 09:35:00,215.71,216.05,215.49,215.96,4271.0,209.2956,209.6255,209.0822,209.5382,4271.0
2020-10-28 09:40:00,215.88,215.89,215.39,215.72,7007.0,209.4606,209.4703,208.9851,209.3053,7007.0
2020-10-28 09:45:00,215.56,215.88,215.44,215.59,20176.0,209.1501,209.4606,209.0337,209.1792,20176.0
2020-10-28 09:50:00,215.45,215.45,214.35,214.4,12109.0,209.0434,209.0434,207.9761,208.0246,12109.0
2020-10-28 09:55:00,214.33,214.96,214.33,214.95,10656.0,207.9567,208.5679,207.9567,208.5582,10656.0
2020-10-28 10:00:00,214.85,215.03,214.42,214.54,31168.0,208.4612,208.6358,208.044,208.1604,31168.0
2020-10-28 10:05:00,214.43,214.8,214.15,214.63,11719.0,208.0537,208.4127,207.782,208.2477,11719.0
2020-10-28 10:10:00,214.6,214.79,214.31,214.4,22541.0,208.2186,208.403,207.9373,208.0246,22541.0
2020-10-28 10:15:00,214.41,214.41,213.54,213.58,23196.0,208.0343,208.0343,207.1902,207.229,23196.0
2020-10-28 10:20:00,213.57,213.87,213.43,213.43,22555.0,207.2193,207.5103,207.0834,207.0834,22555.0
2020-10-28 10:25:00,213.51,213.73,213.07,213.36,16811.0,207.161,207.3745,206.7341,207.0155,16811.0
2020-10-28 10:30:00,213.22,214.04,213.19,213.96,5864.0,206.8797,207.6753,206.8506,207.5977,5864.0
2020-10-28 10:35:00,213.86,214.13,213.75,213.77,6715.0,207.5006,207.7626,207.3939,207.4133,6715.0
2020-10-28 10:40:00,213.77,213.99,213.72,213.8,3382.0,207.4133,207.6268,207.3648,207.4424,3382.0
2020-10-28 10:45:00,213.79,213.87,213.35,213.36,5126.0,207.4327,207.5103,207.0058,207.0155,5126.0
2020-10-28 10:50:00,213.44,213.49,213.03,213.43,2903.0,207.0931,207.1416,206.6953,207.0834,2903.0
2020-10-28 10:55:00,213.41,213.64,213.04,213.64,16010.0,207.064,207.2872,206.705,207.2872,16010.0
2020-10-28 11:00:00,213.52,213.68,213.01,213.08,8930.0,207.1708,207.326,206.6759,206.7438,8930.0
2020-10-28 11:05:00,213.22,213.89,213.22,213.74,13297.0,206.8797,207.5297,206.8797,207.3842,13297.0
2020-10-28 11:10:00,213.68,214.02,213.64,213.95,7591.0,207.326,207.6559,207.2872,207.588,7591.0
2020-10-28 11:15:00,213.85,213.93,213.54,213.61,6486.0,207.4909,207.5686,207.1902,207.2581,6486.0
2020-10-28 11:20:00,213.73,213.73,213.3,213.33,4830.0,207.3745,207.3745,206.9573,206.9864,4830.0
2020-10-28 11:25:00,213.32,213.35,213.18,213.18,3754.0,206.9767,207.0058,206.8409,206.8409,3754.0
2020-10-28 11:30:00,213.3,213.3,212.87,212.94,18199.0,206.9573,206.9573,206.5401,206.608,18199.0
2020-10-28 11:35:00,212.98,213.33,212.98,213.29,8124.0,206.6468,206.9864,206.6468,206.9476,8124.0
2020-10-28 11:40:00,213.19,213.74,213.09,213.62,11459.0,206.8506,207.3842,206.7535,207.2678,11459.0
2020-10-28 11:45:00,213.67,213.84,213.66,213.72,9913.0,207.3163,207.4812,207.3066,207.3648,9913.0
2020-10-28 11:50:00,213.73,214.07,213.54,213.99,3580.0,207.3745,207.7044,207.1902,207.6268,3580.0
2020-10-28 11:55:00,213.97,214.14,213.75,213.91,11901.0,207.6074,207.7723,207.3939,207.5492,11901.0
2020-10-28 12:00:00,213.99,213.99,213.79,213.88,9971.0,207.6268,207.6268,207.4327,207.52,9971.0
2020-10-28 12:05:00,213.87,214.19,213.8,214.03,8848.0,207.5103,207.8208,207.4424,207.6656,8848.0
2020-10-28 12:10:00,214.03,214.16,213.94,214.16,3171.0,207.6656,207.7917,207.5783,207.7917,3171.0
2020-10-28 12:15:00,214.13,214.19,214.08,214.11,5577.0,207.7626,207.8208,207.7141,207.7432,5577.0
2020-10-28 12:20:00,214.04,214.11,213.81,213.9,7771.0,207.6753,207.7432,207.4521,207.5395,7771.0
2020-10-28 12:25:00,213.95,214.03,213.49,213.49,2939.0,207.588,207.6656,207.1416,207.1416,2939.0
2020-10-28 12:30:00,213.44,213.66,213.44,213.62,1259.0,207.0931,207.3066,207.0931,207.2678,1259.0
2020-10-28 12:35:00,213.67,213.7,213.36,213.37,2185.0,207.3163,207.3454,207.0155,207.0252,2185.0
2020-10-28 12:40:00,213.33,213.33,213.13,213.18,5860.0,206.9864,206.9864,206.7923,206.8409,5860.0
2020-10-28 12:45:00,213.23,213.24,212.86,212.9,8376.0,206.8894,206.8991,206.5304,206.5692,8376.0
2020-10-28 12:50:00,212.9,213.18,212.73,213.1,32165.0,206.5692,206.8409,206.4042,206.7632,32165.0
2020-10-28 12:55:00,213.09,213.3,213.02,213.11,3956.0,206.7535,206.9573,206.6856,206.7729,3956.0
2020-10-28 13:00:00,212.98,213.13,212.8,212.9,4572.0,206.6468,206.7923,206.4722,206.5692,4572.0
2020-10-28 13:05:00,212.93,213.01,212.63,212.69,9939.0,206.5983,206.6759,206.3072,206.3654,9939.0
2020-10-28 13:10:00,212.68,212.7,212.47,212.53,7957.0,206.3557,206.3751,206.152,206.2102,7957.0
2020-10-28 13:15:00,212.47,212.6,212.31,212.6,3546.0,206.152,206.2781,205.9967,206.2781,3546.0
2020-10-28 13:20:00,212.51,212.54,212.39,212.49,4463.0,206.1908,206.2199,206.0744,206.1714,4463.0
2020-10-28 13:25:00,212.46,213.02,212.46,213.02,10700.0,206.1423,206.6856,206.1423,206.6856,10700.0
2020-10-28 13:30:00,212.97,213.21,212.88,213.21,4492.0,206.6371,206.87,206.5498,206.87,4492.0
2020-10-28 13:35:00,213.33,213.57,213.32,213.41,4884.0,206.9864,207.2193,206.9767,207.064,4884.0
2020-10-28 13:40:00,213.45,213.49,213.16,213.3,14501.0,207.1028,207.1416,206.8215,206.9573,14501.0
2020-10-28 13:45:00,213.28,213.56,213.25,213.43,6502.0,206.9379,207.2096,206.9088,207.0834,6502.0
2020-10-28 13:50:00,213.41,213.62,213.37,213.62,7239.0,207.064,207.2678,207.0252,207.2678,7239.0
2020-10-28 13:55:00,213.57,213.77,213.5,213.71,4770.0,207.2193,207.4133,207.1513,207.3551,4770.0
2020-10-28 14:00:00,213.61,213.61,213.27,213.45,10017.0,207.2581,207.2581,206.9282,207.1028,10017.0
2020-10-28 14:05:00,213.47,213.62,213.35,213.44,8507.0,207.1222,207.2678,207.0058,207.0931,8507.0
2020-10-28 14:10:00,213.33,213.36,213.0,213.06,5954.0,206.9864,207.0155,206.6662,206.7244,5954.0
2020-10-28 14:15:00,212.99,213.06,212.8,213.0,30376.0,206.6565,206.7244,206.4722,206.6662,30376.0
2020-10-28 14:20:00,212.98,213.48,212.97,213.48,6909.0,206.6468,207.1319,206.6371,207.1319,6909.0
2020-10-28 14:25:00,213.54,213.71,213.43,213.66,5891.0,207.1902,207.3551,207.0834,207.3066,5891.0
2020-10-28 14:30:00,213.61,213.68,213.37,213.46,6618.0,207.2581,207.326,207.0252,207.1125,6618.0
2020-10-28 14:35:00,213.51,213.54,213.09,213.15,7924.0,207.161,207.1902,206.7535,206.8118,7924.0
2020-10-28 14:40:00,213.12,213.4,213.09,213.26,4866.0,206.7826,207.0543,206.7535,206.9185,4866.0
2020-10-28 14:45:00,213.21,213.29,213.13,213.17,6151.0,206.87,206.9476,206.7923,206.8312,6151.0
2020-10-28 14:50:00,213.14,213.34,212.75,212.76,13955.0,206.802,206.9961,206.4236,206.4333,13955.0
2020-10-28 14:55:00,212.82,213.66,212.81,213.58,10497.0,206.4916,207.3066,206.4819,207.229,10497.0
2020-10-28 15:00:00,213.59,213.6,213.07,213.19,16712.0,207.2387,207.2484,206.7341,206.8506,16712.0
2020-10-28 15:05:00,213.2,213.47,213.12,213.31,12311.0,206.8603,207.1222,206.7826,206.967,12311.0
2020-10-28 15:10:00,213.33,213.5,213.03,213.37,17563.0,206.9864,207.1513,206.6953,207.0252,17563.0
2020-10-28 15:15:00,213.36,213.36,213.13,213.26,4375.0,207.0155,207.0155,206.7923,206.9185,4375.0
2020-10-28 15:20:00,213.18,214.03,213.14,213.97,8165.0,206.8409,207.6656,206.802,207.6074,8165.0
2020-10-28 15:25:00,213.88,214.09,213.78,213.78,15826.0,207.52,207.7238,207.423,207.423,15826.0
2020-10-28 15:30:00,213.79,214.41,213.79,214.29,25365.0,207.4327,208.0343,207.4327,207.9179,25365.0
2020-10-28 15:35:00,214.31,214.33,213.3,213.34,57688.0,207.9373,207.9567,206.9573,206.9961,57688.0
2020-10-28 15:40:00,213.35,213.64,213.31,213.32,67878.0,207.0058,207.2872,206.967,206.9767,67878.0
2020-10-28 15:45:00,213.29,213.36,212.87,213.0,82331.0,206.9476,207.0155,206.5401,206.6662,82331.0
2020-10-28 15:50:00,212.94,213.07,212.26,212.26,23600.0,206.608,206.7341,205.9482,205.9482,23600.0
2020-10-28 15:55:00,212.33,212.37,211.71,211.97,48909.0,206.0161,206.0549,205.4146,205.6668,48909.0
2020-10-29 09:30:00,213.22,213.79,212.93,213.5,34751.0,206.8797,207.4327,206.5983,207.1513,34751.0
2020-10-29 09:35:00,213.67,213.67,212.49,212.61,5852.0,207.3163,207.3163,206.1714,206.2878,5852.0
2020-10-29 09:40:00,212.48,212.48,212.19,212.36,2001.0,206.1617,206.1617,205.8803,206.0452,2001.0
2020-10-29 09:45:00,212.49,213.11,212.34,212.68,11286.0,206.1714,206.7729,206.0258,206.3557,11286.0
2020-10-29 09:50:00,212.81,213.42,212.81,213.42,4830.0,206.4819,207.0737,206.4819,207.0737,4830.0
2020-10-29 09:55:00,213.57,214.0,213.57,213.69,15413.0,207.2193,207.6365,207.2193,207.3357,15413.0
2020-10-29 10:00:00,213.74,214.3,213.57,214.26,16198.0,207.3842,207.9276,207.2193,207.8887,16198.0
2020-10-29 10:05:00,214.03,214.19,213.83,213.95,16791.0,207.6656,207.8208,207.4715,207.588,16791.0
2020-10-29 10:10:00,213.96,214.19,213.32,213.37,35222.0,207.5977,207.8208,206.9767,207.0252,35222.0
2020-10-29 10:15:00,213.47,214.04,213.41,213.92,32387.0,207.1222,207.6753,207.064,207.5589,32387.0
2020-10-29 10:20:00,213.98,214.36,213.83,214.19,11273.0,207.6171,207.9858,207.4715,207.8208,11273.0
2020-10-29 10:25:00,214.1,214.29,213.95,214.21,9587.0,207.7335,207.9179,207.588,207.8402,9587.0
2020-10-29 10:30:00,214.27,214.4,213.92,213.97,9260.0,207.8984,208.0246,207.5589,207.6074,9260.0
2020-10-29 10:35:00,213.96,214.23,213.72,214.22,8745.0,207.5977,207.8596,207.3648,207.8499,8745.0
2020-10-29 10:40:00,214.23,214.27,214.09,214.26,12154.0,207.8596,207.8984,207.7238,207.8887,12154.0
2020-10-29 10:45:00,214.26,214.37,213.89,213.95,2756.0,207.8887,207.9955,207.5297,207.588,2756.0
2020-10-29 10:50:00,213.98,213.98,213.74,213.93,5330.0,207.6171,207.6171,207.3842,207.5686,5330.0
2020-10-29 10:55:00,214.03,214.21,213.85,214.11,6414.0,207.6656,207.8402,207.4909,207.7432,6414.0
2020-10-29 11:00:00,214.15,214.15,213.71,213.87,54646.0,207.782,207.782,207.3551,207.5103,54646.0
2020-10-29 11:05:00,213.96,214.11,213.77,214.11,5630.0,207.5977,207.7432,207.4133,207.7432,5630.0
2020-10-29 11:10:00,213.97,214.36,213.96,214.36,4990.0,207.6074,207.9858,207.5977,207.9858,4990.0
2020-10-29 11:15:00,214.42,214.61,214.35,214.58,9689.0,208.044,208.2283,207.9761,208.1992,9689.0
2020-10-29 11:20:00,214.6,214.73,214.56,214.7,2873.0,208.2186,208.3448,208.1798,208.3157,2873.0
2020-10-29 11:25:00,214.65,214.86,214.55,214.55,2774.0,208.2671,208.4709,208.1701,208.1701,2774.0
2020-10-29 11:30:00,214.68,214.68,214.32,214.35,4179.0,208.2963,208.2963,207.947,207.9761,4179.0
2020-10-29 11:35:00,214.42,214.59,214.31,214.59,4699.0,208.044,208.2089,207.9373,208.2089,4699.0
2020-10-29 11:40:00,214.53,214.65,214.06,214.06,90665.0,208.1507,208.2671,207.6947,207.6947,90665.0
2020-10-29 11:45:00,214.04,214.24,213.95,214.2,8678.0,207.6753,207.8693,207.588,207.8305,8678.0
2020-10-29 11:50:00,214.15,214.25,214.0,214.0,6247.0,207.782,207.879,207.6365,207.6365,6247.0
2020-10-29 11:55:00,214.29,214.34,213.64,213.92,8957.0,207.9179,207.9664,207.2872,207.5589,8957.0
2020-10-29 12:00:00,214.01,214.11,213.83,213.84,4817.0,207.6462,207.7432,207.4715,207.4812,4817.0
2020-10-29 12:05:00,213.76,214.09,213.75,214.0,2921.0,207.4036,207.7238,207.3939,207.6365,2921.0
2020-10-29 12:10:00,214.0,214.24,213.91,214.24,38017.0,207.6365,207.8693,207.5492,207.8693,38017.0
2020-10-29 12:15:00,214.2,214.41,214.19,214.41,4077.0,207.8305,208.0343,207.8208,208.0343,4077.0
2020-10-29 12:20:00,214.46,214.46,214.28,214.28,3398.0,208.0828,208.0828,207.9082,207.9082,3398.0
2020-10-29 12:25:00,214.4,214.46,214.33,214.39,7301.0,208.0246,208.0828,207.9567,208.0149,7301.0
2020-10-29 12:30:00,214.43,214.47,214.27,214.47,4944.0,208.0537,208.0925,207.8984,208.0925,4944.0
2020-10-29 12:35:00,214.41,214.7,214.41,214.65,4223.0,208.0343,208.3157,208.0343,208.2671,4223.0
2020-10-29 12:40:00,214.63,214.66,214.57,214.58,2405.0,208.2477,208.2769,208.1895,208.1992,2405.0
2020-10-29 12:45:00,214.59,214.76,214.53,214.75,7004.0,208.2089,208.3739,208.1507,208.3642,7004.0
2020-10-29 12:50:00,214.7,214.71,214.48,214.58,3370.0,208.3157,208.3254,208.1022,208.1992,3370.0
2020-10-29 12:55:00,214.51,214.58,214.42,214.42,6069.0,208.1313,208.1992,208.044,208.044,6069.0
2020-10-29 13:00:00,214.47,214.71,214.44,214.62,8276.0,208.0925,208.3254,208.0634,208.238,8276.0
2020-10-29 13:05:00,214.58,214.6,214.28,214.33,64659.0,208.1992,208.2186,207.9082,207.9567,64659.0
2020-10-29 13:10:00,214.36,214.6,214.29,214.53,1978.0,207.9858,208.2186,207.9179,208.1507,1978.0
2020-10-29 13:15:00,214.55,214.57,214.31,214.52,1355.0,208.1701,208.1895,207.9373,208.141,1355.0
2020-10-29 13:20:00,214.56,214.94,214.55,214.9,7679.0,208.1798,208.5485,208.1701,208.5097,7679.0
2020-10-29 13:25:00,214.9,215.18,214.81,215.15,57763.0,208.5097,208.7814,208.4224,208.7523,57763.0
2020-10-29 13:30:00,215.15,215.39,215.13,215.39,7646.0,208.7523,208.9851,208.7329,208.9851,7646.0
2020-10-29 13:35:00,215.34,215.36,215.17,215.17,8378.0,208.9366,208.956,208.7717,208.7717,8378.0
2020-10-29 13:40:00,215.3,215.49,215.26,215.31,5229.0,208.8978,209.0822,208.859,208.9075,5229.0
2020-10-29 13:45:00,215.38,215.43,215.22,215.24,10111.0,208.9754,209.024,208.8202,208.8396,10111.0
2020-10-29 13:50:00,215.2,215.57,215.2,215.55,7666.0,208.8008,209.1598,208.8008,209.1404,7666.0
2020-10-29 13:55:00,215.66,215.76,215.57,215.67,7984.0,209.2471,209.3441,209.1598,209.2568,7984.0
2020-10-29 14:00:00,215.77,216.12,215.77,215.98,8418.0,209.3538,209.6934,209.3538,209.5576,8418.0
2020-10-29 14:05:00,215.98,216.15,215.97,216.0,3147.0,209.5576,209.7225,209.5479,209.577,3147.0
2020-10-29 14:10:00,216.14,216.17,216.02,216.16,2940.0,209.7128,209.7419,209.5964,209.7322,2940.0
2020-10-29 14:15:00,216.19,216.57,216.19,216.56,8867.0,209.7614,210.1301,209.7614,210.1204,8867.0
2020-10-29 14:20:00,216.57,216.62,216.39,216.62,2948.0,210.1301,210.1786,209.9554,210.1786,2948.0
2020-10-29 14:25:00,216.57,216.79,216.55,216.75,23176.0,210.1301,210.3435,210.1106,210.3047,23176.0
2020-10-29 14:30:00,216.74,216.75,216.53,216.71,6619.0,210.295,210.3047,210.0912,210.2659,6619.0
2020-10-29 14:35:00,216.88,216.9,216.3,216.35,9748.0,210.4308,210.4502,209.8681,209.9166,9748.0
2020-10-29 14:40:00,216.41,216.59,216.35,216.48,4598.0,209.9748,210.1495,209.9166,210.0427,4598.0
2020-10-29 14:45:00,216.48,216.48,216.01,216.01,7764.0,210.0427,210.0427,209.5867,209.5867,7764.0
2020-10-29 14:50:00,215.99,216.03,215.81,216.0,11722.0,209.5673,209.6061,209.3927,209.577,11722.0
2020-10-29 14:55:00,216.01,216.19,215.95,215.95,10982.0,209.5867,209.7614,209.5285,209.5285,10982.0
2020-10-29 15:00:00,216.07,216.37,215.88,216.29,13568.0,209.6449,209.936,209.4606,209.8584,13568.0
2020-10-29 15:05:00,216.24,216.4,216.03,216.07,28295.0,209.8099,209.9651,209.6061,209.6449,28295.0
2020-10-29 15:10:00,216.07,216.19,215.87,215.91,53752.0,209.6449,209.7614,209.4509,209.4897,53752.0
2020-10-29 15:15:00,215.91,215.99,215.51,215.94,50217.0,209.4897,209.5673,209.1016,209.5188,50217.0
2020-10-29 15:20:00,215.91,216.17,215.89,216.11,15900.0,209.4897,209.7419,209.4703,209.6837,15900.0
2020-10-29 15:25:00,216.12,216.3,215.91,216.09,46212.0,209.6934,209.8681,209.4897,209.6643,46212.0
2020-10-29 15:30:00,216.12,216.24,215.89,215.96,29038.0,209.6934,209.8099,209.4703,209.5382,29038.0
2020-10-29 15:35:00,215.98,215.98,215.7,215.86,21792.0,209.5576,209.5576,209.2859,209.4412,21792.0
2020-10-29 15:40:00,215.82,216.1,215.78,215.88,26507.0,209.4024,209.674,209.3635,209.4606,26507.0
2020-10-29 15:45:00,215.86,216.44,215.71,216.28,48907.0,209.4412,210.0039,209.2956,209.8487,48907.0
2020-10-29 15:50:00,216.29,216.39,215.85,216.01,84174.0,209.8584,209.9554,209.4315,209.5867,84174.0
2020-10-29 15:55:00,215.92,215.92,214.44,214.44,635584.0,209.4994,209.4994,208.0634,208.0634,635584.0
2020-10-30 09:30:00,212.81,213.57,212.8,213.14,72957.0,206.4819,207.2193,206.4722,206.802,72957.0
2020-10-30 09:35:00,213.13,213.41,212.94,213.15,28349.0,206.7923,207.064,206.608,206.8118,28349.0
2020-10-30 09:40:00,212.97,212.98,212.0,212.0,29326.0,206.6371,206.6468,205.6959,205.6959,29326.0
2020-10-30 09:45:00,212.1,212.12,211.46,211.59,25140.0,205.793,205.8124,205.172,205.2981,25140.0
2020-10-30 09:50:00,211.4,211.56,211.28,211.45,5023.0,205.1138,205.269,204.9974,205.1623,5023.0
2020-10-30 09:55:00,211.49,212.17,211.42,211.86,23500.0,205.2011,205.8609,205.1332,205.5601,23500.0
2020-10-30 10:00:00,211.68,211.95,211.41,211.51,6868.0,205.3855,205.6474,205.1235,205.2205,6868.0
2020-10-30 10:05:00,211.68,212.23,211.68,211.72,14291.0,205.3855,205.9191,205.3855,205.4243,14291.0
2020-10-30 10:10:00,211.74,211.9,211.13,211.19,16846.0,205.4437,205.5989,204.8518,204.91,16846.0
2020-10-30 10:15:00,211.01,211.21,210.75,211.1,14945.0,204.7354,204.9294,204.4831,204.8227,14945.0
2020-10-30 10:20:00,211.0,211.0,210.38,210.41,23403.0,204.7257,204.7257,204.1241,204.1532,23403.0
2020-10-30 10:25:00,210.28,210.29,209.68,209.76,17237.0,204.0271,204.0368,203.4449,203.5226,17237.0
2020-10-30 10:30:00,209.63,210.03,209.62,209.66,6583.0,203.3964,203.7845,203.3867,203.4255,6583.0
2020-10-30 10:35:00,209.61,209.79,209.07,209.69,11946.0,203.377,203.5517,202.8531,203.4546,11946.0
2020-10-30 10:40:00,209.62,209.62,208.78,209.01,19495.0,203.3867,203.3867,202.5717,202.7949,19495.0
2020-10-30 10:45:00,209.12,209.3,208.52,208.62,23754.0,202.9016,203.0762,202.3194,202.4165,23754.0
2020-10-30 10:50:00,208.61,209.28,208.56,209.06,34782.0,202.4068,203.0568,202.3582,202.8434,34782.0
2020-10-30 10:55:00,209.05,209.22,208.37,208.4,14203.0,202.8337,202.9986,202.1739,202.203,14203.0
2020-10-30 11:00:00,208.34,209.58,208.34,209.39,8489.0,202.1448,203.3479,202.1448,203.1636,8489.0
2020-10-30 11:05:00,209.3,209.48,208.92,208.93,12044.0,203.0762,203.2509,202.7075,202.7172,12044.0
2020-10-30 11:10:00,208.97,209.7,208.96,209.7,9943.0,202.756,203.4643,202.7463,203.4643,9943.0
2020-10-30 11:15:00,209.73,209.76,208.98,209.1,41555.0,203.4935,203.5226,202.7658,202.8822,41555.0
2020-10-30 11:20:00,208.98,209.17,208.85,209.07,10725.0,202.7658,202.9501,202.6396,202.8531,10725.0
2020-10-30 11:25:00,209.08,209.1,208.63,208.75,13009.0,202.8628,202.8822,202.4262,202.5426,13009.0
2020-10-30 11:30:00,208.57,208.7,208.45,208.47,11197.0,202.3679,202.4941,202.2515,202.2709,11197.0
2020-10-30 11:35:00,208.72,208.83,208.4,208.66,13277.0,202.5135,202.6202,202.203,202.4553,13277.0
2020-10-30 11:40:00,208.55,208.69,208.31,208.69,10921.0,202.3485,202.4844,202.1157,202.4844,10921.0
2020-10-30 11:45:00,208.65,208.87,208.37,208.87,9928.0,202.4456,202.659,202.1739,202.659,9928.0
2020-10-30 11:50:00,208.83,208.94,208.68,208.81,17905.0,202.6202,202.7269,202.4747,202.6008,17905.0
2020-10-30 11:55:00,209.04,209.04,208.67,208.77,5194.0,202.824,202.824,202.465,202.562,5194.0
2020-10-30 12:00:00,208.73,209.46,208.71,209.39,12929.0,202.5232,203.2315,202.5038,203.1636,12929.0
2020-10-30 12:05:00,209.47,209.6,209.46,209.51,10781.0,203.2412,203.3673,203.2315,203.28,10781.0
2020-10-30 12:10:00,209.52,209.82,209.4,209.82,11878.0,203.2897,203.5808,203.1733,203.5808,11878.0
2020-10-30 12:15:00,209.74,210.22,209.73,210.14,48628.0,203.5032,203.9689,203.4935,203.8913,48628.0
2020-10-30 12:20:00,210.19,210.22,210.07,210.22,17098.0,203.9398,203.9689,203.8233,203.9689,17098.0
2020-10-30 12:25:00,210.17,210.53,210.09,210.47,12897.0,203.9204,204.2697,203.8427,204.2114,12897.0
2020-10-30 12:30:00,210.4,210.4,209.95,209.96,17792.0,204.1435,204.1435,203.7069,203.7166,17792.0
2020-10-30 12:35:00,210.0,210.0,209.59,209.73,5993.0,203.7554,203.7554,203.3576,203.4935,5993.0
2020-10-30 12:40:00,209.68,209.78,209.54,209.54,5694.0,203.4449,203.542,203.3091,203.3091,5694.0
2020-10-30 12:45:00,209.48,209.67,209.37,209.67,8551.0,203.2509,203.4352,203.1442,203.4352,8551.0
2020-10-30 12:50:00,209.49,209.54,209.28,209.42,9610.0,203.2606,203.3091,203.0568,203.1927,9610.0
2020-10-30 12:55:00,209.47,209.47,209.19,209.3,7437.0,203.2412,203.2412,202.9695,203.0762,7437.0
2020-10-30 13:00:00,209.21,209.65,209.1,209.29,4285.0,202.9889,203.4158,202.8822,203.0665,4285.0
2020-10-30 13:05:00,209.22,209.22,209.05,209.07,6200.0,202.9986,202.9986,202.8337,202.8531,6200.0
2020-10-30 13:10:00,209.06,209.06,208.77,208.77,4983.0,202.8434,202.8434,202.562,202.562,4983.0
2020-10-30 13:15:00,208.72,208.78,208.66,208.78,11109.0,202.5135,202.5717,202.4553,202.5717,11109.0
2020-10-30 13:20:00,208.65,208.81,208.58,208.64,4903.0,202.4456,202.6008,202.3776,202.4359,4903.0
2020-10-30 13:25:00,208.56,208.93,208.51,208.82,6346.0,202.3582,202.7172,202.3097,202.6105,6346.0
2020-10-30 13:30:00,208.79,208.82,208.43,208.43,10880.0,202.5814,202.6105,202.2321,202.2321,10880.0
2020-10-30 13:35:00,208.44,208.51,207.97,208.36,7962.0,202.2418,202.3097,201.7858,202.1642,7962.0
2020-10-30 13:40:00,208.3,208.5,208.27,208.31,14185.0,202.106,202.3,202.0769,202.1157,14185.0
2020-10-30 13:45:00,208.24,208.41,208.1,208.37,5702.0,202.0478,202.2127,201.9119,202.1739,5702.0
2020-10-30 13:50:00,208.39,208.39,208.24,208.33,4160.0,202.1933,202.1933,202.0478,202.1351,4160.0
2020-10-30 13:55:00,208.36,208.66,208.35,208.5,40892.0,202.1642,202.4553,202.1545,202.3,40892.0
2020-10-30 14:00:00,208.41,208.5,208.21,208.43,22322.0,202.2127,202.3,202.0186,202.2321,22322.0
2020-10-30 14:05:00,208.61,209.2,208.5,209.11,92006.0,202.4068,202.9792,202.3,202.8919,92006.0
2020-10-30 14:10:00,209.19,209.19,208.6,208.63,42574.0,202.9695,202.9695,202.3971,202.4262,42574.0
2020-10-30 14:15:00,208.63,209.04,208.62,208.85,24149.0,202.4262,202.824,202.4165,202.6396,24149.0
2020-10-30 14:20:00,208.86,209.07,208.47,208.5,11998.0,202.6493,202.8531,202.2709,202.3,11998.0
2020-10-30 14:25:00,208.59,208.59,208.11,208.14,10584.0,202.3873,202.3873,201.9216,201.9507,10584.0
2020-10-30 14:30:00,208.15,208.15,207.79,207.97,11020.0,201.9604,201.9604,201.6111,201.7858,11020.0
2020-10-30 14:35:00,207.96,208.39,207.79,208.28,16804.0,201.7761,202.1933,201.6111,202.0866,16804.0
2020-10-30 14:40:00,208.16,208.16,207.73,207.73,9549.0,201.9701,201.9701,201.5529,201.5529,9549.0
2020-10-30 14:45:00,207.75,208.36,207.66,208.34,6661.0,201.5723,202.1642,201.485,202.1448,6661.0
2020-10-30 14:50:00,208.28,208.31,207.97,208.15,16785.0,202.0866,202.1157,201.7858,201.9604,16785.0
2020-10-30 14:55:00,208.02,208.51,208.02,208.13,18081.0,201.8343,202.3097,201.8343,201.941,18081.0
2020-10-30 15:00:00,208.05,208.28,207.86,208.14,8481.0,201.8634,202.0866,201.6791,201.9507,8481.0
2020-10-30 15:05:00,208.0,208.2,207.74,207.81,9158.0,201.8149,202.0089,201.5626,201.6305,9158.0
2020-10-30 15:10:00,207.79,208.46,207.79,208.46,17380.0,201.6111,202.2612,201.6111,202.2612,17380.0
2020-10-30 15:15:00,208.35,208.68,208.33,208.5,16999.0,202.1545,202.4747,202.1351,202.3,16999.0
2020-10-30 15:20:00,208.51,208.8,208.48,208.71,19375.0,202.3097,202.5911,202.2806,202.5038,19375.0
2020-10-30 15:25:00,208.65,208.71,208.2,208.2,14337.0,202.4456,202.5038,202.0089,202.0089,14337.0
2020-10-30 15:30:00,208.21,208.31,207.86,207.92,25185.0,202.0186,202.1157,201.6791,201.7373,25185.0
2020-10-30 15:35:00,207.9,208.0,207.63,208.0,15260.0,201.7179,201.8149,201.4559,201.8149,15260.0
2020-10-30 15:40:00,208.07,208.67,207.92,208.67,50652.0,201.8828,202.465,201.7373,202.465,50652.0
2020-10-30 15:45:00,208.68,208.91,208.08,208.31,114334.0,202.4747,202.6978,201.8925,202.1157,114334.0
2020-10-30 15:50:00,208.35,208.81,208.2,208.56,46488.0,202.1545,202.6008,202.0089,202.3582,46488.0
2020-10-30 15:55:00,208.48,209.89,208.43,209.66,104653.0,202.2806,203.6487,202.2321,203.4255,104653.0
2020-11-02 09:30:00,211.46,211.94,211.41,211.64,89982.0,205.172,205.6377,205.1235,205.3467,89982.0
2020-11-02 09:35:00,211.35,212.18,211.35,212.1,76706.0,205.0653,205.8706,205.0653,205.793,76706.0
2020-11-02 09:40:00,212.12,212.48,211.98,212.08,24259.0,205.8124,206.1617,205.6765,205.7736,24259.0
2020-11-02 09:45:00,212.07,212.41,211.97,212.4,44182.0,205.7639,206.0938,205.6668,206.0841,44182.0
2020-11-02 09:50:00,212.38,212.99,212.38,212.86,9839.0,206.0646,206.6565,206.0646,206.5304,9839.0
2020-11-02 09:55:00,212.83,213.07,212.55,212.55,17783.0,206.5013,206.7341,206.2296,206.2296,17783.0
2020-11-02 10:00:00,212.75,213.11,212.5,212.72,24741.0,206.4236,206.7729,206.1811,206.3945,24741.0
2020-11-02 10:05:00,212.7,212.81,212.21,212.31,15795.0,206.3751,206.4819,205.8997,205.9967,15795.0
2020-11-02 10:10:00,212.25,212.9,212.24,212.85,24485.0,205.9385,206.5692,205.9288,206.5207,24485.0
2020-11-02 10:15:00,212.84,213.31,212.7,213.19,5732.0,206.511,206.967,206.3751,206.8506,5732.0
2020-11-02 10:20:00,213.19,213.21,212.64,212.73,13620.0,206.8506,206.87,206.3169,206.4042,13620.0
2020-11-02 10:25:00,212.71,212.9,212.59,212.68,17430.0,206.3848,206.5692,206.2684,206.3557,17430.0
2020-11-02 10:30:00,212.58,212.63,212.28,212.29,11213.0,206.2587,206.3072,205.9676,205.9773,11213.0
2020-11-02 10:35:00,212.3,212.3,211.75,211.79,18501.0,205.987,205.987,205.4534,205.4922,18501.0
2020-11-02 10:40:00,211.82,211.83,211.45,211.45,18779.0,205.5213,205.531,205.1623,205.1623,18779.0
2020-11-02 10:45:00,211.44,211.86,211.38,211.82,33138.0,205.1526,205.5601,205.0944,205.5213,33138.0
2020-11-02 10:50:00,211.94,211.98,211.55,211.81,8741.0,205.6377,205.6765,205.2593,205.5116,8741.0
2020-11-02 10:55:00,211.75,211.93,211.56,211.56,2666.0,205.4534,205.628,205.269,205.269,2666.0
2020-11-02 11:00:00,211.54,211.79,211.36,211.65,8941.0,205.2496,205.4922,205.075,205.3564,8941.0
2020-11-02 11:05:00,211.59,211.59,211.37,211.52,6617.0,205.2981,205.2981,205.0847,205.2302,6617.0
2020-11-02 11:10:00,211.57,211.71,211.1,211.36,6802.0,205.2787,205.4146,204.8227,205.075,6802.0
2020-11-02 11:15:00,211.25,211.26,210.78,210.78,5449.0,204.9683,204.978,204.5122,204.5122,5449.0
2020-11-02 11:20:00,210.65,210.79,210.54,210.76,16304.0,204.3861,204.5219,204.2794,204.4928,16304.0
2020-11-02 11:25:00,210.7,211.1,210.65,210.79,19265.0,204.4346,204.8227,204.3861,204.5219,19265.0
2020-11-02 11:30:00,210.8,210.99,210.74,210.77,11183.0,204.5316,204.716,204.4734,204.5025,11183.0
2020-11-02 11:35:00,210.67,210.78,210.48,210.49,4175.0,204.4055,204.5122,204.2211,204.2309,4175.0
2020-11-02 11:40:00,210.73,211.21,210.7,211.21,8130.0,204.4637,204.9294,204.4346,204.9294,8130.0
2020-11-02 11:45:00,211.22,211.39,211.16,211.21,4390.0,204.9391,205.1041,204.8809,204.9294,4390.0
2020-11-02 11:50:00,211.08,211.37,211.04,211.29,1867.0,204.8033,205.0847,204.7645,205.0071,1867.0
2020-11-02 11:55:00,211.29,211.29,210.92,210.92,3246.0,205.0071,205.0071,204.6481,204.6481,3246.0
2020-11-02 12:00:00,210.86,210.87,210.6,210.72,7581.0,204.5898,204.5996,204.3376,204.454,7581.0
2020-11-02 12:05:00,210.65,211.12,210.65,211.03,3111.0,204.3861,204.8421,204.3861,204.7548,3111.0
2020-11-02 12:10:00,211.1,211.19,210.63,210.8,5418.0,204.8227,204.91,204.3667,204.5316,5418.0
2020-11-02 12:15:00,210.78,210.97,210.66,210.67,11470.0,204.5122,204.6966,204.3958,204.4055,11470.0
2020-11-02 12:20:00,210.68,210.84,210.57,210.72,24102.0,204.4152,204.5704,204.3085,204.454,24102.0
2020-11-02 12:25:00,210.78,211.02,210.66,211.02,5720.0,204.5122,204.7451,204.3958,204.7451,5720.0
2020-11-02 12:30:00,211.03,211.03,210.57,210.62,24922.0,204.7548,204.7548,204.3085,204.357,24922.0
2020-11-02 12:35:00,210.69,210.8,210.26,210.38,5786.0,204.4249,204.5316,204.0077,204.1241,5786.0
2020-11-02 12:40:00,210.41,210.41,209.9,209.9,7517.0,204.1532,204.1532,203.6584,203.6584,7517.0
2020-11-02 12:45:00,209.9,210.01,209.61,209.78,8430.0,203.6584,203.7651,203.377,203.542,8430.0
2020-11-02 12:50:00,209.78,210.08,209.7,209.86,9608.0,203.542,203.833,203.4643,203.6196,9608.0
2020-11-02 12:55:00,209.87,209.98,209.69,209.9,3736.0,203.6293,203.736,203.4546,203.6584,3736.0
2020-11-02 13:00:00,209.96,210.0,209.54,209.75,36936.0,203.7166,203.7554,203.3091,203.5129,36936.0
2020-11-02 13:05:00,209.57,209.69,209.4,209.51,6797.0,203.3382,203.4546,203.1733,203.28,6797.0
2020-11-02 13:10:00,209.51,209.51,209.26,209.31,17886.0,203.28,203.28,203.0374,203.0859,17886.0
2020-11-02 13:15:00,209.34,209.47,208.98,209.01,10955.0,203.115,203.2412,202.7658,202.7949,10955.0
2020-11-02 13:20:00,209.0,209.26,208.83,209.16,51611.0,202.7852,203.0374,202.6202,202.9404,51611.0
2020-11-02 13:25:00,209.15,209.4,209.03,209.4,14643.0,202.9307,203.1733,202.8143,203.1733,14643.0
2020-11-02 13:30:00,209.38,209.47,209.17,209.4,5774.0,203.1539,203.2412,202.9501,203.1733,5774.0
2020-11-02 13:35:00,209.44,209.47,209.09,209.12,6986.0,203.2121,203.2412,202.8725,202.9016,6986.0
2020-11-02 13:40:00,209.26,209.51,209.26,209.34,3010.0,203.0374,203.28,203.0374,203.115,3010.0
2020-11-02 13:45:00,209.33,209.37,208.98,209.02,2955.0,203.1053,203.1442,202.7658,202.8046,2955.0
2020-11-02 13:50:00,209.03,209.03,208.57,208.62,7051.0,202.8143,202.8143,202.3679,202.4165,7051.0
2020-11-02 13:55:00,208.57,208.66,208.43,208.46,6395.0,202.3679,202.4553,202.2321,202.2612,6395.0
2020-11-02 14:00:00,208.45,208.74,208.41,208.62,8441.0,202.2515,202.5329,202.2127,202.4165,8441.0
2020-11-02 14:05:00,208.61,208.85,208.52,208.82,14846.0,202.4068,202.6396,202.3194,202.6105,14846.0
2020-11-02 14:10:00,208.71,208.93,208.68,208.75,30523.0,202.5038,202.7172,202.4747,202.5426,30523.0
2020-11-02 14:15:00,208.67,208.78,208.58,208.76,6840.0,202.465,202.5717,202.3776,202.5523,6840.0
2020-11-02 14:20:00,208.72,209.42,208.69,209.4,20801.0,202.5135,203.1927,202.4844,203.1733,20801.0
2020-11-02 14:25:00,209.31,209.43,209.17,209.43,11141.0,203.0859,203.2024,202.9501,203.2024,11141.0
2020-11-02 14:30:00,209.44,209.55,209.2,209.29,22370.0,203.2121,203.3188,202.9792,203.0665,22370.0
2020-11-02 14:35:00,209.28,209.59,209.28,209.51,12395.0,203.0568,203.3576,203.0568,203.28,12395.0
2020-11-02 14:40:00,209.51,209.59,209.46,209.55,9420.0,203.28,203.3576,203.2315,203.3188,9420.0
2020-11-02 14:45:00,209.56,210.01,209.56,209.82,11968.0,203.3285,203.7651,203.3285,203.5808,11968.0
2020-11-02 14:50:00,209.77,209.91,209.51,209.53,5999.0,203.5323,203.6681,203.28,203.2994,5999.0
2020-11-02 14:55:00,209.56,209.67,209.39,209.66,12434.0,203.3285,203.4352,203.1636,203.4255,12434.0
2020-11-02 15:00:00,209.72,210.08,209.6,209.75,9539.0,203.4837,203.833,203.3673,203.5129,9539.0
2020-11-02 15:05:00,209.72,209.72,209.56,209.7,15972.0,203.4837,203.4837,203.3285,203.4643,15972.0
2020-11-02 15:10:00,209.67,210.02,209.67,209.91,8742.0,203.4352,203.7748,203.4352,203.6681,8742.0
2020-11-02 15:15:00,210.0,210.36,209.92,210.29,11852.0,203.7554,204.1047,203.6778,204.0368,11852.0
2020-11-02 15:20:00,210.31,210.43,210.2,210.24,12384.0,204.0562,204.1726,203.9495,203.9883,12384.0
2020-11-02 15:25:00,210.25,210.28,209.96,210.07,18989.0,203.998,204.0271,203.7166,203.8233,18989.0
2020-11-02 15:30:00,210.18,210.4,209.78,209.81,28864.0,203.9301,204.1435,203.542,203.5711,28864.0
2020-11-02 15:35:00,209.85,209.89,209.62,209.7,72624.0,203.6099,203.6487,203.3867,203.4643,72624.0
2020-11-02 15:40:00,209.72,209.79,209.46,209.47,16489.0,203.4837,203.5517,203.2315,203.2412,16489.0
2020-11-02 15:45:00,209.57,210.04,209.49,210.0,11662.0,203.3382,203.7942,203.2606,203.7554,11662.0
2020-11-02 15:50:00,209.98,210.25,209.73,210.24,30350.0,203.736,203.998,203.4935,203.9883,30350.0
2020-11-02 15:55:00,210.23,210.77,210.18,210.73,271100.0,203.9786,204.5025,203.9301,204.4637,271100.0
2020-11-03 09:30:00,212.2,212.39,211.59,211.68,25079.0,205.89,206.0744,205.2981,205.3855,25079.0
2020-11-03 09:35:00,211.66,212.29,211.65,212.09,15719.0,205.3661,205.9773,205.3564,205.7833,15719.0
2020-11-03 09:40:00,212.11,212.5,211.93,212.38,11034.0,205.8027,206.1811,205.628,206.0646,11034.0
2020-11-03 09:45:00,212.25,212.95,212.24,212.88,17654.0,205.9385,206.6177,205.9288,206.5498,17654.0
2020-11-03 09:50:00,212.95,213.62,212.94,213.6,21067.0,206.6177,207.2678,206.608,207.2484,21067.0
2020-11-03 09:55:00,213.57,213.65,213.37,213.63,18045.0,207.2193,207.2969,207.0252,207.2775,18045.0
2020-11-03 10:00:00,213.68,214.32,213.57,214.28,17707.0,207.326,207.947,207.2193,207.9082,17707.0
2020-11-03 10:05:00,214.31,214.46,214.11,214.4,5849.0,207.9373,208.0828,207.7432,208.0246,5849.0
2020-11-03 10:10:00,214.39,214.71,214.27,214.64,19395.0,208.0149,208.3254,207.8984,208.2574,19395.0
2020-11-03 10:15:00,214.68,215.43,214.68,215.43,23376.0,208.2963,209.024,208.2963,209.024,23376.0
2020-11-03 10:20:00,215.42,215.78,215.34,215.68,37765.0,209.0143,209.3635,208.9366,209.2665,37765.0
2020-11-03 10:25:00,215.66,215.67,215.21,215.24,12927.0,209.2471,209.2568,208.8105,208.8396,12927.0
2020-11-03 10:30:00,215.24,215.48,214.96,214.96,8535.0,208.8396,209.0725,208.5679,208.5679,8535.0
2020-11-03 10:35:00,214.97,215.06,214.73,214.78,16064.0,208.5776,208.665,208.3448,208.3933,16064.0
2020-11-03 10:40:00,214.78,214.97,214.56,214.82,19977.0,208.3933,208.5776,208.1798,208.4321,19977.0
2020-11-03 10:45:00,214.83,215.25,214.81,215.24,17126.0,208.4418,208.8493,208.4224,208.8396,17126.0
2020-11-03 10:50:00,215.35,215.35,214.85,215.11,21121.0,208.9463,208.9463,208.4612,208.7135,21121.0
2020-11-03 10:55:00,215.07,215.66,215.06,215.64,16114.0,208.6747,209.2471,208.665,209.2277,16114.0
2020-11-03 11:00:00,215.8,215.9,215.31,215.58,10547.0,209.383,209.48,208.9075,209.1695,10547.0
2020-11-03 11:05:00,215.56,215.57,215.41,215.48,13627.0,209.1501,209.1598,209.0045,209.0725,13627.0
2020-11-03 11:10:00,215.45,215.48,215.13,215.15,11367.0,209.0434,209.0725,208.7329,208.7523,11367.0
2020-11-03 11:15:00,215.19,215.32,215.04,215.22,14654.0,208.7911,208.9172,208.6456,208.8202,14654.0
2020-11-03 11:20:00,215.31,215.53,215.29,215.44,12108.0,208.9075,209.121,208.8881,209.0337,12108.0
2020-11-03 11:25:00,215.48,215.55,215.16,215.22,17842.0,209.0725,209.1404,208.762,208.8202,17842.0
2020-11-03 11:30:00,215.22,215.55,215.14,215.45,11546.0,208.8202,209.1404,208.7426,209.0434,11546.0
2020-11-03 11:35:00,215.47,215.77,215.39,215.75,12127.0,209.0628,209.3538,208.9851,209.3344,12127.0
2020-11-03 11:40:00,215.75,215.76,215.41,215.57,13473.0,209.3344,209.3441,209.0045,209.1598,13473.0
2020-11-03 11:45:00,215.52,215.53,215.32,215.37,3699.0,209.1113,209.121,208.9172,208.9657,3699.0
2020-11-03 11:50:00,215.37,215.42,215.03,215.03,4800.0,208.9657,209.0143,208.6358,208.6358,4800.0
2020-11-03 11:55:00,215.0,215.02,214.76,214.84,5893.0,208.6067,208.6261,208.3739,208.4515,5893.0
2020-11-03 12:00:00,214.88,215.01,214.66,214.66,16556.0,208.4903,208.6164,208.2769,208.2769,16556.0
2020-11-03 12:05:00,214.63,214.72,214.56,214.7,2936.0,208.2477,208.3351,208.1798,208.3157,2936.0
2020-11-03 12:10:00,214.64,214.8,214.56,214.78,3462.0,208.2574,208.4127,208.1798,208.3933,3462.0
2020-11-03 12:15:00,214.78,214.98,214.77,214.88,5141.0,208.3933,208.5873,208.3836,208.4903,5141.0
2020-11-03 12:20:00,214.96,215.15,214.96,215.05,5728.0,208.5679,208.7523,208.5679,208.6553,5728.0
2020-11-03 12:25:00,215.08,215.3,215.01,215.29,5646.0,208.6844,208.8978,208.6164,208.8881,5646.0
2020-11-03 12:30:00,215.29,215.29,215.2,215.27,1500.0,208.8881,208.8881,208.8008,208.8687,1500.0
2020-11-03 12:35:00,215.26,215.29,215.06,215.06,4937.0,208.859,208.8881,208.665,208.665,4937.0
2020-11-03 12:40:00,215.13,215.23,215.07,215.13,6745.0,208.7329,208.8299,208.6747,208.7329,6745.0
2020-11-03 12:45:00,215.14,215.23,215.01,215.17,2100.0,208.7426,208.8299,208.6164,208.7717,2100.0
2020-11-03 12:50:00,215.25,215.26,214.87,214.87,11130.0,208.8493,208.859,208.4806,208.4806,11130.0
2020-11-03 12:55:00,214.93,214.99,214.81,214.91,15781.0,208.5388,208.597,208.4224,208.5194,15781.0
2020-11-03 13:00:00,214.88,215.13,214.88,215.04,3419.0,208.4903,208.7329,208.4903,208.6456,3419.0
2020-11-03 13:05:00,215.02,215.1,214.95,215.0,3414.0,208.6261,208.7038,208.5582,208.6067,3414.0
2020-11-03 13:10:00,215.01,215.07,214.77,214.77,11190.0,208.6164,208.6747,208.3836,208.3836,11190.0
2020-11-03 13:15:00,214.79,214.79,214.65,214.73,3341.0,208.403,208.403,208.2671,208.3448,3341.0
2020-11-03 13:20:00,214.75,214.83,214.65,214.81,4340.0,208.3642,208.4418,208.2671,208.4224,4340.0
2020-11-03 13:25:00,214.8,214.8,214.56,214.66,4899.0,208.4127,208.4127,208.1798,208.2769,4899.0
2020-11-03 13:30:00,214.69,214.89,214.69,214.82,5155.0,208.306,208.5,208.306,208.4321,5155.0
2020-11-03 13:35:00,214.82,214.83,214.53,214.57,3338.0,208.4321,208.4418,208.1507,208.1895,3338.0
2020-11-03 13:40:00,214.6,214.82,214.48,214.78,10353.0,208.2186,208.4321,208.1022,208.3933,10353.0
2020-11-03 13:45:00,214.79,214.79,214.23,214.23,4386.0,208.403,208.403,207.8596,207.8596,4386.0
2020-11-03 13:50:00,214.34,214.34,213.9,213.94,6440.0,207.9664,207.9664,207.5395,207.5783,6440.0
2020-11-03 13:55:00,213.87,214.0,213.64,213.76,6214.0,207.5103,207.6365,207.2872,207.4036,6214.0
2020-11-03 14:00:00,213.71,214.07,213.71,213.98,21888.0,207.3551,207.7044,207.3551,207.6171,21888.0
2020-11-03 14:05:00,213.98,214.04,213.79,213.84,5706.0,207.6171,207.6753,207.4327,207.4812,5706.0
2020-11-03 14:10:00,213.87,214.49,213.87,214.44,29425.0,207.5103,208.1119,207.5103,208.0634,29425.0
2020-11-03 14:15:00,214.44,214.45,214.21,214.32,2676.0,208.0634,208.0731,207.8402,207.947,2676.0
2020-11-03 14:20:00,214.35,214.53,214.26,214.27,7721.0,207.9761,208.1507,207.8887,207.8984,7721.0
2020-11-03 14:25:00,214.4,214.46,214.14,214.18,5596.0,208.0246,208.0828,207.7723,207.8111,5596.0
2020-11-03 14:30:00,214.28,214.64,214.13,214.64,5360.0,207.9082,208.2574,207.7626,208.2574,5360.0
2020-11-03 14:35:00,214.63,214.68,214.53,214.57,6636.0,208.2477,208.2963,208.1507,208.1895,6636.0
2020-11-03 14:40:00,214.55,214.76,214.52,214.73,7854.0,208.1701,208.3739,208.141,208.3448,7854.0
2020-11-03 14:45:00,214.68,214.74,214.58,214.74,4521.0,208.2963,208.3545,208.1992,208.3545,4521.0
2020-11-03 14:50:00,214.79,214.8,214.66,214.69,7026.0,208.403,208.4127,208.2769,208.306,7026.0
2020-11-03 14:55:00,214.71,214.71,214.52,214.64,8285.0,208.3254,208.3254,208.141,208.2574,8285.0
2020-11-03 15:00:00,214.58,214.61,214.16,214.25,10469.0,208.1992,208.2283,207.7917,207.879,10469.0
2020-11-03 15:05:00,214.16,214.22,213.99,214.03,10076.0,207.7917,207.8499,207.6268,207.6656,10076.0
2020-11-03 15:10:00,214.04,214.33,214.04,214.25,8991.0,207.6753,207.9567,207.6753,207.879,8991.0
2020-11-03 15:15:00,214.27,214.39,214.22,214.37,11157.0,207.8984,208.0149,207.8499,207.9955,11157.0
2020-11-03 15:20:00,214.4,214.65,214.18,214.31,9315.0,208.0246,208.2671,207.8111,207.9373,9315.0
2020-11-03 15:25:00,214.38,214.85,214.38,214.82,10928.0,208.0052,208.4612,208.0052,208.4321,10928.0
2020-11-03 15:30:00,214.88,215.29,214.78,215.26,18281.0,208.4903,208.8881,208.3933,208.859,18281.0
2020-11-03 15:35:00,215.25,215.33,215.07,215.25,20265.0,208.8493,208.9269,208.6747,208.8493,20265.0
2020-11-03 15:40:00,215.29,215.68,215.12,215.13,22894.0,208.8881,209.2665,208.7232,208.7329,22894.0
2020-11-03 15:45:00,215.11,215.35,215.11,215.35,16059.0,208.7135,208.9463,208.7135,208.9463,16059.0
2020-11-03 15:50:00,215.3,215.66,215.0,215.59,21402.0,208.8978,209.2471,208.6067,209.1792,21402.0
2020-11-03 15:55:00,215.54,215.54,214.38,214.38,69602.0,209.1307,209.1307,208.0052,208.0052,69602.0
2020-11-04 09:30:00,220.0,221.98,220.0,221.87,64326.0,213.4581,215.3792,213.4581,215.2725,64326.0
2020-11-04 09:35:00,221.73,221.81,220.46,220.68,25068.0,215.1366,215.2142,213.9044,214.1178,25068.0
2020-11-04 09:40:00,220.67,221.0,220.07,221.0,11942.0,214.1081,214.4283,213.526,214.4283,11942.0
2020-11-04 09:45:00,221.12,221.12,220.37,220.54,14914.0,214.5448,214.5448,213.8171,213.982,14914.0
2020-11-04 09:50:00,220.52,220.53,220.12,220.41,9704.0,213.9626,213.9723,213.5745,213.8559,9704.0
2020-11-04 09:55:00,220.47,221.44,220.4,221.43,12218.0,213.9141,214.8552,213.8462,214.8455,12218.0
2020-11-04 10:00:00,221.65,222.39,221.44,222.33,66078.0,215.059,215.777,214.8552,215.7188,66078.0
2020-11-04 10:05:00,222.33,222.96,222.28,222.66,35435.0,215.7188,216.33,215.6703,216.039,35435.0
2020-11-04 10:10:00,222.79,223.32,222.66,223.15,17681.0,216.1651,216.6793,216.039,216.5144,17681.0
2020-11-04 10:15:00,223.26,223.85,223.08,223.68,13195.0,216.6211,217.1936,216.4465,217.0286,13195.0
2020-11-04 10:20:00,223.95,224.44,223.93,224.4,9679.0,217.2906,217.766,217.2712,217.7272,9679.0
2020-11-04 10:25:00,224.21,224.22,223.79,223.82,9658.0,217.5429,217.5526,217.1354,217.1645,9658.0
2020-11-04 10:30:00,223.92,223.98,223.6,223.96,16960.0,217.2615,217.3197,216.951,217.3003,16960.0
2020-11-04 10:35:00,223.81,223.94,222.98,223.06,26079.0,217.1548,217.2809,216.3494,216.4271,26079.0
2020-11-04 10:40:00,223.14,223.4,223.09,223.22,13800.0,216.5047,216.757,216.4562,216.5823,13800.0
2020-11-04 10:45:00,223.23,223.71,223.14,223.71,6958.0,216.592,217.0577,216.5047,217.0577,6958.0
2020-11-04 10:50:00,223.67,224.07,223.43,224.05,22584.0,217.0189,217.407,216.7861,217.3876,22584.0
2020-11-04 10:55:00,224.08,224.21,223.88,224.21,12712.0,217.4167,217.5429,217.2227,217.5429,12712.0
2020-11-04 11:00:00,224.18,224.37,223.91,223.98,15245.0,217.5138,217.6981,217.2518,217.3197,15245.0
2020-11-04 11:05:00,223.96,224.07,223.48,223.48,23930.0,217.3003,217.407,216.8346,216.8346,23930.0
2020-11-04 11:10:00,223.43,223.59,223.3,223.39,34853.0,216.7861,216.9413,216.6599,216.7473,34853.0
2020-11-04 11:15:00,223.42,223.68,223.17,223.65,14569.0,216.7764,217.0286,216.5338,216.9995,14569.0
2020-11-04 11:20:00,223.6,223.99,223.5,223.92,20825.0,216.951,217.3294,216.854,217.2615,20825.0
2020-11-04 11:25:00,223.99,224.15,223.78,224.04,34064.0,217.3294,217.4847,217.1257,217.3779,34064.0
2020-11-04 11:30:00,223.98,224.46,223.98,224.25,13065.0,217.3197,217.7854,217.3197,217.5817,13065.0
2020-11-04 11:35:00,224.24,224.5,224.17,224.35,7075.0,217.572,217.8242,217.5041,217.6787,7075.0
2020-11-04 11:40:00,224.37,224.41,224.16,224.24,22910.0,217.6981,217.7369,217.4944,217.572,22910.0
2020-11-04 11:45:00,224.28,224.52,224.22,224.43,7847.0,217.6108,217.8437,217.5526,217.7563,7847.0
2020-11-04 11:50:00,224.41,224.63,224.37,224.5,10714.0,217.7369,217.9504,217.6981,217.8242,10714.0
2020-11-04 11:55:00,224.47,225.01,224.46,224.82,32012.0,217.7951,218.3191,217.7854,218.1347,32012.0
2020-11-04 12:00:00,224.81,225.07,224.74,224.95,34874.0,218.125,218.3773,218.0571,218.2609,34874.0
2020-11-04 12:05:00,224.93,224.94,224.65,224.65,15184.0,218.2415,218.2512,217.9698,217.9698,15184.0
2020-11-04 12:10:00,224.67,224.96,224.5,224.87,96652.0,217.9892,218.2706,217.8242,218.1832,96652.0
2020-11-04 12:15:00,224.93,225.24,224.8,225.1,15006.0,218.2415,218.5422,218.1153,218.4064,15006.0
2020-11-04 12:20:00,225.2,225.6,225.15,225.57,20365.0,218.5034,218.8915,218.4549,218.8624,20365.0
2020-11-04 12:25:00,225.49,225.53,225.19,225.31,26849.0,218.7848,218.8236,218.4937,218.6102,26849.0
2020-11-04 12:30:00,225.41,225.59,225.41,225.53,4813.0,218.7072,218.8818,218.7072,218.8236,4813.0
2020-11-04 12:35:00,225.53,225.53,225.34,225.4,4600.0,218.8236,218.8236,218.6393,218.6975,4600.0
2020-11-04 12:40:00,225.44,225.67,225.43,225.62,6630.0,218.7363,218.9595,218.7266,218.9109,6630.0
2020-11-04 12:45:00,225.63,225.63,225.33,225.35,8477.0,218.9206,218.9206,218.6296,218.649,8477.0
2020-11-04 12:50:00,225.38,225.38,225.06,225.09,9864.0,218.6781,218.6781,218.3676,218.3967,9864.0
2020-11-04 12:55:00,225.18,225.21,224.92,225.01,6490.0,218.484,218.5131,218.2318,218.3191,6490.0
2020-11-04 13:00:00,225.03,225.04,224.73,224.79,3801.0,218.3385,218.3482,218.0474,218.1056,3801.0
2020-11-04 13:05:00,224.79,224.84,224.32,224.6,13006.0,218.1056,218.1541,217.6496,217.9213,13006.0
2020-11-04 13:10:00,224.52,224.66,224.33,224.54,7709.0,217.8437,217.9795,217.6593,217.8631,7709.0
2020-11-04 13:15:00,224.59,224.77,224.48,224.55,8906.0,217.9116,218.0862,217.8048,217.8728,8906.0
2020-11-04 13:20:00,224.57,224.64,224.48,224.53,7005.0,217.8922,217.9601,217.8048,217.8534,7005.0
2020-11-04 13:25:00,224.6,224.68,224.41,224.68,5340.0,217.9213,217.9989,217.7369,217.9989,5340.0
2020-11-04 13:30:00,224.68,225.12,224.59,225.11,7788.0,217.9989,218.4258,217.9116,218.4161,7788.0
2020-11-04 13:35:00,225.06,225.24,225.03,225.11,7959.0,218.3676,218.5422,218.3385,218.4161,7959.0
2020-11-04 13:40:00,225.09,225.1,224.04,224.08,17282.0,218.3967,218.4064,217.3779,217.4167,17282.0
2020-11-04 13:45:00,224.25,224.52,224.19,224.21,8081.0,217.5817,217.8437,217.5235,217.5429,8081.0
2020-11-04 13:50:00,224.13,224.48,224.13,224.48,22423.0,217.4653,217.8048,217.4653,217.8048,22423.0
2020-11-04 13:55:00,224.48,224.7,224.3,224.49,7880.0,217.8048,218.0183,217.6302,217.8145,7880.0
2020-11-04 14:00:00,224.5,224.89,224.4,224.45,9713.0,217.8242,218.2027,217.7272,217.7757,9713.0
2020-11-04 14:05:00,224.47,224.81,224.27,224.66,3041.0,217.7951,218.125,217.6011,217.9795,3041.0
2020-11-04 14:10:00,224.75,224.87,224.71,224.71,13322.0,218.0668,218.1832,218.028,218.028,13322.0
2020-11-04 14:15:00,224.8,224.8,224.39,224.54,9304.0,218.1153,218.1153,217.7175,217.8631,9304.0
2020-11-04 14:20:00,224.7,224.96,224.57,224.93,7189.0,218.0183,218.2706,217.8922,218.2415,7189.0
2020-11-04 14:25:00,224.76,224.85,224.62,224.62,5776.0,218.0765,218.1638,217.9407,217.9407,5776.0
2020-11-04 14:30:00,224.73,224.73,224.48,224.57,4475.0,218.0474,218.0474,217.8048,217.8922,4475.0
2020-11-04 14:35:00,224.62,224.72,224.53,224.56,19628.0,217.9407,218.0377,217.8534,217.8825,19628.0
2020-11-04 14:40:00,224.56,224.56,223.99,224.15,13153.0,217.8825,217.8825,217.3294,217.4847,13153.0
2020-11-04 14:45:00,224.1,224.54,224.1,224.38,2530.0,217.4361,217.8631,217.4361,217.7078,2530.0
2020-11-04 14:50:00,224.49,224.75,224.45,224.7,13172.0,217.8145,218.0668,217.7757,218.0183,13172.0
2020-11-04 14:55:00,224.7,224.74,224.44,224.52,10980.0,218.0183,218.0571,217.766,217.8437,10980.0
2020-11-04 15:00:00,224.63,224.85,224.1,224.19,9484.0,217.9504,218.1638,217.4361,217.5235,9484.0
2020-11-04 15:05:00,224.08,224.3,223.91,224.3,28837.0,217.4167,217.6302,217.2518,217.6302,28837.0
2020-11-04 15:10:00,224.1,224.17,223.9,224.1,16524.0,217.4361,217.5041,217.2421,217.4361,16524.0
2020-11-04 15:15:00,224.03,224.03,223.58,223.62,5131.0,217.3682,217.3682,216.9316,216.9704,5131.0
2020-11-04 15:20:00,223.51,223.94,223.5,223.94,8676.0,216.8637,217.2809,216.854,217.2809,8676.0
2020-11-04 15:25:00,223.96,224.04,223.6,223.6,12765.0,217.3003,217.3779,216.951,216.951,12765.0
2020-11-04 15:30:00,223.64,223.9,223.49,223.88,26144.0,216.9898,217.2421,216.8443,217.2227,26144.0
2020-11-04 15:35:00,223.86,224.05,223.67,223.83,62294.0,217.2033,217.3876,217.0189,217.1742,62294.0
2020-11-04 15:40:00,223.82,223.87,223.57,223.62,54724.0,217.1645,217.213,216.9219,216.9704,54724.0
2020-11-04 15:45:00,223.62,224.11,223.42,223.7,194883.0,216.9704,217.4458,216.7764,217.048,194883.0
2020-11-04 15:50:00,223.59,224.48,223.59,224.48,163489.0,216.9413,217.8048,216.9413,217.8048,163489.0
2020-11-04 15:55:00,224.46,224.47,223.62,223.7,123074.0,217.7854,217.7951,216.9704,217.048,123074.0
2020-11-05 09:30:00,229.07,229.07,227.68,227.96,90419.0,222.2584,222.2584,220.9097,221.1814,90419.0
2020-11-05 09:35:00,227.97,228.6,227.9,228.6,21275.0,221.1911,221.8023,221.1231,221.8023,21275.0
2020-11-05 09:40:00,228.61,228.67,228.07,228.21,24167.0,221.812,221.8702,221.2881,221.4239,24167.0
2020-11-05 09:45:00,228.21,228.74,228.19,228.56,15621.0,221.4239,221.9382,221.4045,221.7635,15621.0
2020-11-05 09:50:00,228.63,229.18,228.63,229.06,20467.0,221.8314,222.3651,221.8314,222.2487,20467.0
2020-11-05 09:55:00,229.09,229.23,228.82,228.86,26531.0,222.2778,222.4136,222.0158,222.0546,26531.0
2020-11-05 10:00:00,228.89,229.47,228.85,229.3,9556.0,222.0837,222.6465,222.0449,222.4815,9556.0
2020-11-05 10:05:00,229.41,229.61,229.27,229.61,13808.0,222.5882,222.7823,222.4524,222.7823,13808.0
2020-11-05 10:10:00,229.66,229.8,229.1,229.1,8897.0,222.8308,222.9666,222.2875,222.2875,8897.0
2020-11-05 10:15:00,229.15,229.83,229.14,229.77,12134.0,222.336,222.9958,222.3263,222.9375,12134.0
2020-11-05 10:20:00,229.68,229.79,229.25,229.25,6029.0,222.8502,222.9569,222.433,222.433,6029.0
2020-11-05 10:25:00,229.1,229.1,228.58,228.68,25295.0,222.2875,222.2875,221.7829,221.88,25295.0
2020-11-05 10:30:00,228.56,228.92,228.45,228.83,19507.0,221.7635,222.1128,221.6568,222.0255,19507.0
2020-11-05 10:35:00,228.71,229.15,228.63,228.73,18176.0,221.9091,222.336,221.8314,221.9285,18176.0
2020-11-05 10:40:00,228.64,229.09,228.64,228.94,7831.0,221.8411,222.2778,221.8411,222.1322,7831.0
2020-11-05 10:45:00,228.84,229.09,228.4,229.09,12269.0,222.0352,222.2778,221.6083,222.2778,12269.0
2020-11-05 10:50:00,228.94,229.2,228.93,229.2,13304.0,222.1322,222.3845,222.1225,222.3845,13304.0
2020-11-05 10:55:00,229.06,229.36,229.0,229.36,10332.0,222.2487,222.5397,222.1904,222.5397,10332.0
2020-11-05 11:00:00,229.34,229.58,229.23,229.24,6215.0,222.5203,222.7532,222.4136,222.4233,6215.0
2020-11-05 11:05:00,229.2,229.27,228.86,228.88,5396.0,222.3845,222.4524,222.0546,222.074,5396.0
2020-11-05 11:10:00,228.84,228.96,228.49,228.95,15419.0,222.0352,222.1516,221.6956,222.1419,15419.0
2020-11-05 11:15:00,228.98,229.09,228.75,228.97,8825.0,222.171,222.2778,221.9479,222.1613,8825.0
2020-11-05 11:20:00,228.91,228.99,228.7,228.97,5608.0,222.1031,222.1807,221.8994,222.1613,5608.0
2020-11-05 11:25:00,229.04,229.15,228.99,229.05,4959.0,222.2292,222.336,222.1807,222.2389,4959.0
2020-11-05 11:30:00,229.15,229.26,229.02,229.16,8616.0,222.336,222.4427,222.2098,222.3457,8616.0
2020-11-05 11:35:00,229.06,229.15,228.61,228.64,6219.0,222.2487,222.336,221.812,221.8411,6219.0
2020-11-05 11:40:00,228.64,228.76,228.47,228.64,5695.0,221.8411,221.9576,221.6762,221.8411,5695.0
2020-11-05 11:45:00,228.58,228.78,228.58,228.76,5419.0,221.7829,221.977,221.7829,221.9576,5419.0
2020-11-05 11:50:00,228.74,228.78,228.3,228.42,5136.0,221.9382,221.977,221.5113,221.6277,5136.0
2020-11-05 11:55:00,228.47,228.5,228.32,228.46,2670.0,221.6762,221.7053,221.5307,221.6665,2670.0
2020-11-05 12:00:00,228.33,228.64,228.28,228.49,5443.0,221.5404,221.8411,221.4918,221.6956,5443.0
2020-11-05 12:05:00,228.53,228.68,228.24,228.67,13253.0,221.7344,221.88,221.453,221.8702,13253.0
2020-11-05 12:10:00,228.81,228.88,228.57,228.57,4793.0,222.0061,222.074,221.7732,221.7732,4793.0
2020-11-05 12:15:00,228.49,228.53,228.09,228.11,2746.0,221.6956,221.7344,221.3075,221.3269,2746.0
2020-11-05 12:20:00,228.09,228.09,227.6,227.75,4722.0,221.3075,221.3075,220.8321,220.9776,4722.0
2020-11-05 12:25:00,227.74,227.92,227.67,227.68,5532.0,220.9679,221.1426,220.9,220.9097,5532.0
2020-11-05 12:30:00,227.73,227.83,227.42,227.48,29818.0,220.9582,221.0552,220.6574,220.7156,29818.0
2020-11-05 12:35:00,227.51,228.04,227.51,228.04,9292.0,220.7447,221.259,220.7447,221.259,9292.0
2020-11-05 12:40:00,228.03,228.12,227.93,228.05,1622.0,221.2493,221.3366,221.1523,221.2687,1622.0
2020-11-05 12:45:00,228.06,228.31,228.06,228.27,26657.0,221.2784,221.521,221.2784,221.4821,26657.0
2020-11-05 12:50:00,228.29,228.42,228.29,228.4,1773.0,221.5015,221.6277,221.5015,221.6083,1773.0
2020-11-05 12:55:00,228.5,228.55,228.35,228.4,2930.0,221.7053,221.7538,221.5598,221.6083,2930.0
2020-11-05 13:00:00,228.44,228.78,228.44,228.75,12986.0,221.6471,221.977,221.6471,221.9479,12986.0
2020-11-05 13:05:00,228.77,228.77,228.67,228.69,1284.0,221.9673,221.9673,221.8702,221.8897,1284.0
2020-11-05 13:10:00,228.77,228.78,228.68,228.71,2036.0,221.9673,221.977,221.88,221.9091,2036.0
2020-11-05 13:15:00,228.69,228.7,228.52,228.62,8306.0,221.8897,221.8994,221.7247,221.8217,8306.0
2020-11-05 13:20:00,228.63,228.79,228.57,228.69,4611.0,221.8314,221.9867,221.7732,221.8897,4611.0
2020-11-05 13:25:00,228.7,228.72,228.63,228.64,3828.0,221.8994,221.9188,221.8314,221.8411,3828.0
2020-11-05 13:30:00,228.67,228.73,228.48,228.51,4250.0,221.8702,221.9285,221.6859,221.715,4250.0
2020-11-05 13:35:00,228.51,228.71,228.47,228.67,3811.0,221.715,221.9091,221.6762,221.8702,3811.0
2020-11-05 13:40:00,228.64,228.87,228.64,228.87,6704.0,221.8411,222.0643,221.8411,222.0643,6704.0
2020-11-05 13:45:00,228.9,228.96,228.86,228.92,4643.0,222.0934,222.1516,222.0546,222.1128,4643.0
2020-11-05 13:50:00,228.92,228.98,228.8,228.85,6163.0,222.1128,222.171,221.9964,222.0449,6163.0
2020-11-05 13:55:00,228.86,228.99,228.81,228.81,3853.0,222.0546,222.1807,222.0061,222.0061,3853.0
2020-11-05 14:00:00,228.89,229.15,228.88,229.15,15976.0,222.0837,222.336,222.074,222.336,15976.0
2020-11-05 14:05:00,229.12,229.12,228.65,228.9,4238.0,222.3069,222.3069,221.8508,222.0934,4238.0
2020-11-05 14:10:00,228.9,229.02,228.84,228.84,5485.0,222.0934,222.2098,222.0352,222.0352,5485.0
2020-11-05 14:15:00,228.92,229.06,228.9,229.02,7538.0,222.1128,222.2487,222.0934,222.2098,7538.0
2020-11-05 14:20:00,228.93,229.1,228.89,229.09,42383.0,222.1225,222.2875,222.0837,222.2778,42383.0
2020-11-05 14:25:00,229.09,229.26,229.05,229.23,5017.0,222.2778,222.4427,222.2389,222.4136,5017.0
2020-11-05 14:30:00,229.28,229.37,229.26,229.26,4780.0,222.4621,222.5494,222.4427,222.4427,4780.0
2020-11-05 14:35:00,229.16,229.29,228.96,229.26,4471.0,222.3457,222.4718,222.1516,222.4427,4471.0
2020-11-05 14:40:00,229.28,229.67,229.28,229.65,5086.0,222.4621,222.8405,222.4621,222.8211,5086.0
2020-11-05 14:45:00,229.58,229.7,229.44,229.45,5672.0,222.7532,222.8696,222.6174,222.6271,5672.0
2020-11-05 14:50:00,229.37,229.42,229.19,229.42,19354.0,222.5494,222.5979,222.3748,222.5979,19354.0
2020-11-05 14:55:00,229.4,229.65,229.38,229.65,10843.0,222.5785,222.8211,222.5591,222.8211,10843.0
2020-11-05 15:00:00,229.55,229.66,229.49,229.6,8493.0,222.7241,222.8308,222.6659,222.7726,8493.0
2020-11-05 15:05:00,229.58,229.64,229.34,229.39,10199.0,222.7532,222.8114,222.5203,222.5688,10199.0
2020-11-05 15:10:00,229.4,229.49,228.96,229.0,6880.0,222.5785,222.6659,222.1516,222.1904,6880.0
2020-11-05 15:15:00,229.09,229.19,228.9,229.08,7165.0,222.2778,222.3748,222.0934,222.2681,7165.0
2020-11-05 15:20:00,229.07,229.34,228.98,229.2,7117.0,222.2584,222.5203,222.171,222.3845,7117.0
2020-11-05 15:25:00,229.19,229.31,229.08,229.24,10253.0,222.3748,222.4912,222.2681,222.4233,10253.0
2020-11-05 15:30:00,229.26,229.27,228.71,228.74,33072.0,222.4427,222.4524,221.9091,221.9382,33072.0
2020-11-05 15:35:00,228.81,228.87,228.43,228.49,10686.0,222.0061,222.0643,221.6374,221.6956,10686.0
2020-11-05 15:40:00,228.62,228.83,228.46,228.6,48812.0,221.8217,222.0255,221.6665,221.8023,48812.0
2020-11-05 15:45:00,228.48,228.57,228.13,228.55,30553.0,221.6859,221.7732,221.3463,221.7538,30553.0
2020-11-05 15:50:00,228.5,229.05,228.21,229.05,25713.0,221.7053,222.2389,221.4239,222.2389,25713.0
2020-11-05 15:55:00,228.96,229.24,228.82,228.9,742094.0,222.1516,222.4233,222.0158,222.0934,742094.0
2020-11-06 09:30:00,228.64,228.64,227.1,227.4,63116.0,221.8411,221.8411,220.3469,220.638,63116.0
2020-11-06 09:35:00,227.47,227.47,226.48,226.53,9428.0,220.7059,220.7059,219.7454,219.7939,9428.0
2020-11-06 09:40:00,226.4,226.81,226.4,226.44,14672.0,219.6677,220.0656,219.6677,219.7066,14672.0
2020-11-06 09:45:00,226.42,226.94,226.42,226.57,12493.0,219.6872,220.1917,219.6872,219.8327,12493.0
2020-11-06 09:50:00,226.51,226.76,226.42,226.54,6280.0,219.7745,220.017,219.6872,219.8036,6280.0
2020-11-06 09:55:00,226.48,226.58,225.97,226.19,9975.0,219.7454,219.8424,219.2505,219.464,9975.0
2020-11-06 10:00:00,226.25,226.66,226.17,226.34,10740.0,219.5222,219.92,219.4446,219.6095,10740.0
2020-11-06 10:05:00,226.23,227.15,226.23,227.09,13315.0,219.5028,220.3954,219.5028,220.3372,13315.0
2020-11-06 10:10:00,227.11,227.48,227.11,227.38,11559.0,220.3566,220.7156,220.3566,220.6186,11559.0
2020-11-06 10:15:00,227.36,227.72,227.36,227.68,10599.0,220.5992,220.9485,220.5992,220.9097,10599.0
2020-11-06 10:20:00,227.62,227.82,227.46,227.81,7340.0,220.8515,221.0455,220.6962,221.0358,7340.0
2020-11-06 10:25:00,227.84,228.22,227.77,228.08,13645.0,221.0649,221.4336,220.997,221.2978,13645.0
2020-11-06 10:30:00,228.07,228.19,227.87,227.95,7594.0,221.2881,221.4045,221.094,221.1717,7594.0
2020-11-06 10:35:00,228.05,228.21,227.81,227.85,7564.0,221.2687,221.4239,221.0358,221.0746,7564.0
2020-11-06 10:40:00,227.78,228.13,227.7,228.13,6317.0,221.0067,221.3463,220.9291,221.3463,6317.0
2020-11-06 10:45:00,228.02,228.2,227.91,228.06,9570.0,221.2396,221.4142,221.1328,221.2784,9570.0
2020-11-06 10:50:00,228.09,228.52,228.07,228.51,7177.0,221.3075,221.7247,221.2881,221.715,7177.0
2020-11-06 10:55:00,228.45,228.53,227.38,227.5,18056.0,221.6568,221.7344,220.6186,220.735,18056.0
2020-11-06 11:00:00,227.5,228.36,227.48,228.35,25248.0,220.735,221.5695,220.7156,221.5598,25248.0
2020-11-06 11:05:00,228.44,228.8,228.35,228.78,10237.0,221.6471,221.9964,221.5598,221.977,10237.0
2020-11-06 11:10:00,228.78,228.79,228.24,228.32,22988.0,221.977,221.9867,221.453,221.5307,22988.0
2020-11-06 11:15:00,228.25,228.65,228.04,228.55,20804.0,221.4627,221.8508,221.259,221.7538,20804.0
2020-11-06 11:20:00,228.54,228.56,228.23,228.43,6968.0,221.7441,221.7635,221.4433,221.6374,6968.0
2020-11-06 11:25:00,228.44,228.73,228.32,228.73,13097.0,221.6471,221.9285,221.5307,221.9285,13097.0
2020-11-06 11:30:00,228.72,228.9,228.64,228.83,4954.0,221.9188,222.0934,221.8411,222.0255,4954.0
2020-11-06 11:35:00,228.77,229.09,228.77,229.01,6290.0,221.9673,222.2778,221.9673,222.2001,6290.0
2020-11-06 11:40:00,229.08,229.1,228.83,228.94,8010.0,222.2681,222.2875,222.0255,222.1322,8010.0
2020-11-06 11:45:00,228.93,229.1,228.93,228.99,3650.0,222.1225,222.2875,222.1225,222.1807,3650.0
2020-11-06 11:50:00,229.01,229.26,229.01,229.01,4135.0,222.2001,222.4427,222.2001,222.2001,4135.0
2020-11-06 11:55:00,228.87,228.9,228.59,228.86,8687.0,222.0643,222.0934,221.7926,222.0546,8687.0
2020-11-06 12:00:00,228.96,229.33,228.95,229.22,3714.0,222.1516,222.5106,222.1419,222.4039,3714.0
2020-11-06 12:05:00,229.21,229.29,229.0,229.11,9840.0,222.3942,222.4718,222.1904,222.2972,9840.0
2020-11-06 12:10:00,229.19,229.36,228.92,228.92,11679.0,222.3748,222.5397,222.1128,222.1128,11679.0
2020-11-06 12:15:00,229.01,229.01,228.7,228.78,8253.0,222.2001,222.2001,221.8994,221.977,8253.0
2020-11-06 12:20:00,228.77,228.92,228.74,228.83,5600.0,221.9673,222.1128,221.9382,222.0255,5600.0
2020-11-06 12:25:00,228.83,228.87,228.59,228.64,8472.0,222.0255,222.0643,221.7926,221.8411,8472.0
2020-11-06 12:30:00,228.76,229.05,228.76,228.87,9502.0,221.9576,222.2389,221.9576,222.0643,9502.0
2020-11-06 12:35:00,228.76,228.82,228.57,228.71,14026.0,221.9576,222.0158,221.7732,221.9091,14026.0
2020-11-06 12:40:00,228.75,228.94,228.63,228.93,23790.0,221.9479,222.1322,221.8314,222.1225,23790.0
2020-11-06 12:45:00,228.87,228.96,228.63,228.96,10683.0,222.0643,222.1516,221.8314,222.1516,10683.0
2020-11-06 12:50:00,228.96,229.13,228.96,229.02,4573.0,222.1516,222.3166,222.1516,222.2098,4573.0
2020-11-06 12:55:00,229.06,229.17,229.0,229.12,7080.0,222.2487,222.3554,222.1904,222.3069,7080.0
2020-11-06 13:00:00,229.18,229.48,229.17,229.48,10394.0,222.3651,222.6562,222.3554,222.6562,10394.0
2020-11-06 13:05:00,229.51,229.52,229.37,229.47,3209.0,222.6853,222.695,222.5494,222.6465,3209.0
2020-11-06 13:10:00,229.53,229.67,229.51,229.64,7098.0,222.7047,222.8405,222.6853,222.8114,7098.0
2020-11-06 13:15:00,229.68,229.69,229.54,229.58,5475.0,222.8502,222.8599,222.7144,222.7532,5475.0
2020-11-06 13:20:00,229.54,229.58,229.33,229.53,15652.0,222.7144,222.7532,222.5106,222.7047,15652.0
2020-11-06 13:25:00,229.55,229.73,229.54,229.65,8997.0,222.7241,222.8987,222.7144,222.8211,8997.0
2020-11-06 13:30:00,229.64,229.66,229.57,229.58,4825.0,222.8114,222.8308,222.7435,222.7532,4825.0
2020-11-06 13:35:00,229.6,229.73,229.57,229.65,9120.0,222.7726,222.8987,222.7435,222.8211,9120.0
2020-11-06 13:40:00,229.62,229.67,229.51,229.51,7115.0,222.792,222.8405,222.6853,222.6853,7115.0
2020-11-06 13:45:00,229.53,229.65,229.32,229.48,7897.0,222.7047,222.8211,222.5009,222.6562,7897.0
2020-11-06 13:50:00,229.51,229.51,229.28,229.45,7201.0,222.6853,222.6853,222.4621,222.6271,7201.0
2020-11-06 13:55:00,229.44,229.55,229.38,229.48,12132.0,222.6174,222.7241,222.5591,222.6562,12132.0
2020-11-06 14:00:00,229.49,229.58,229.33,229.41,32024.0,222.6659,222.7532,222.5106,222.5882,32024.0
2020-11-06 14:05:00,229.45,229.69,229.42,229.66,11501.0,222.6271,222.8599,222.5979,222.8308,11501.0
2020-11-06 14:10:00,229.62,229.76,229.58,229.73,7919.0,222.792,222.9278,222.7532,222.8987,7919.0
2020-11-06 14:15:00,229.74,229.78,229.62,229.65,8032.0,222.9084,222.9472,222.792,222.8211,8032.0
2020-11-06 14:20:00,229.63,229.64,229.51,229.61,4011.0,222.8017,222.8114,222.6853,222.7823,4011.0
2020-11-06 14:25:00,229.56,229.57,229.43,229.44,6618.0,222.7338,222.7435,222.6076,222.6174,6618.0
2020-11-06 14:30:00,229.45,229.73,229.45,229.58,16721.0,222.6271,222.8987,222.6271,222.7532,16721.0
2020-11-06 14:35:00,229.61,229.63,229.42,229.43,7932.0,222.7823,222.8017,222.5979,222.6076,7932.0
2020-11-06 14:40:00,229.39,229.54,229.13,229.13,4058.0,222.5688,222.7144,222.3166,222.3166,4058.0
2020-11-06 14:45:00,229.11,229.12,228.96,229.07,12623.0,222.2972,222.3069,222.1516,222.2584,12623.0
2020-11-06 14:50:00,229.07,229.27,229.02,229.14,6632.0,222.2584,222.4524,222.2098,222.3263,6632.0
2020-11-06 14:55:00,229.11,229.18,229.0,229.18,4776.0,222.2972,222.3651,222.1904,222.3651,4776.0
2020-11-06 15:00:00,229.09,229.15,228.68,228.85,6389.0,222.2778,222.336,221.88,222.0449,6389.0
2020-11-06 15:05:00,228.84,229.02,228.75,228.95,14701.0,222.0352,222.2098,221.9479,222.1419,14701.0
2020-11-06 15:10:00,228.89,229.19,228.82,229.07,11241.0,222.0837,222.3748,222.0158,222.2584,11241.0
2020-11-06 15:15:00,229.18,229.19,228.81,228.81,13110.0,222.3651,222.3748,222.0061,222.0061,13110.0
2020-11-06 15:20:00,228.93,228.93,228.61,228.8,7350.0,222.1225,222.1225,221.812,221.9964,7350.0
2020-11-06 15:25:00,228.78,229.16,228.74,229.12,8946.0,221.977,222.3457,221.9382,222.3069,8946.0
2020-11-06 15:30:00,229.09,229.41,229.01,229.27,10772.0,222.2778,222.5882,222.2001,222.4524,10772.0
2020-11-06 15:35:00,229.25,229.3,229.12,229.17,210827.0,222.433,222.4815,222.3069,222.3554,210827.0
2020-11-06 15:40:00,229.2,229.61,229.17,229.61,170131.0,222.3845,222.7823,222.3554,222.7823,170131.0
2020-11-06 15:45:00,229.62,229.92,229.57,229.92,59397.0,222.792,223.0831,222.7435,223.0831,59397.0
2020-11-06 15:50:00,229.83,229.96,229.5,229.73,59056.0,222.9958,223.1219,222.6756,222.8987,59056.0
2020-11-06 15:55:00,229.72,229.73,229.03,229.2,207001.0,222.889,222.8987,222.2195,222.3845,207001.0
2020-11-09 09:30:00,233.31,234.76,230.58,230.71,51738.0,226.3723,227.7792,223.7235,223.8496,51738.0
2020-11-09 09:35:00,230.64,231.53,230.43,230.79,23211.0,223.7817,224.6452,223.5779,223.9272,23211.0
2020-11-09 09:40:00,230.98,231.18,230.05,230.66,19213.0,224.1116,224.3056,223.2092,223.8011,19213.0
2020-11-09 09:45:00,230.58,231.98,230.57,231.54,42131.0,223.7235,225.0818,223.7137,224.6549,42131.0
2020-11-09 09:50:00,231.66,231.66,230.51,230.61,13567.0,224.7713,224.7713,223.6555,223.7526,13567.0
2020-11-09 09:55:00,230.51,230.51,230.04,230.27,7694.0,223.6555,223.6555,223.1995,223.4227,7694.0
2020-11-09 10:00:00,230.28,231.99,230.15,231.96,13010.0,223.4324,225.0915,223.3062,225.0624,13010.0
2020-11-09 10:05:00,232.02,232.06,231.3,231.49,46129.0,225.1206,225.1594,224.422,224.6064,46129.0
2020-11-09 10:10:00,231.58,231.84,231.49,231.84,9781.0,224.6937,224.946,224.6064,224.946,9781.0
2020-11-09 10:15:00,232.01,232.76,231.97,232.58,9594.0,225.1109,225.8386,225.0721,225.664,9594.0
2020-11-09 10:20:00,232.75,232.81,232.29,232.52,7114.0,225.8289,225.8871,225.3826,225.6058,7114.0
2020-11-09 10:25:00,232.49,232.68,232.1,232.21,16098.0,225.5767,225.761,225.1983,225.305,16098.0
2020-11-09 10:30:00,232.26,232.78,232.26,232.62,9064.0,225.3535,225.858,225.3535,225.7028,9064.0
2020-11-09 10:35:00,232.44,232.51,231.3,231.51,25919.0,225.5281,225.5961,224.422,224.6258,25919.0
2020-11-09 10:40:00,231.52,231.79,231.37,231.57,114018.0,224.6355,224.8975,224.49,224.684,114018.0
2020-11-09 10:45:00,231.59,231.65,230.51,230.64,106349.0,224.7034,224.7616,223.6555,223.7817,106349.0
2020-11-09 10:50:00,230.61,231.12,230.45,231.04,89180.0,223.7526,224.2474,223.5973,224.1698,89180.0
2020-11-09 10:55:00,231.01,231.41,230.34,231.21,130846.0,224.1407,224.5288,223.4906,224.3347,130846.0
2020-11-09 11:00:00,231.28,231.44,230.19,230.33,135240.0,224.4026,224.5579,223.345,223.4809,135240.0
2020-11-09 11:05:00,230.43,230.85,230.01,230.82,22496.0,223.5779,223.9854,223.1704,223.9563,22496.0
2020-11-09 11:10:00,230.85,230.91,230.25,230.73,15711.0,223.9854,224.0436,223.4033,223.869,15711.0
2020-11-09 11:15:00,230.56,231.1,230.44,231.09,11898.0,223.704,224.228,223.5876,224.2183,11898.0
2020-11-09 11:20:00,231.06,231.27,230.86,231.14,11742.0,224.1892,224.3929,223.9951,224.2668,11742.0
2020-11-09 11:25:00,231.27,231.57,231.1,231.56,7594.0,224.3929,224.684,224.228,224.6743,7594.0
2020-11-09 11:30:00,231.54,231.55,231.35,231.52,6244.0,224.6549,224.6646,224.4706,224.6355,6244.0
2020-11-09 11:35:00,231.53,231.64,231.35,231.49,8462.0,224.6452,224.7519,224.4706,224.6064,8462.0
2020-11-09 11:40:00,231.25,231.27,230.91,231.25,5789.0,224.3735,224.3929,224.0436,224.3735,5789.0
2020-11-09 11:45:00,231.39,231.39,230.7,230.71,6576.0,224.5094,224.5094,223.8399,223.8496,6576.0
2020-11-09 11:50:00,230.59,230.78,230.38,230.75,2791.0,223.7332,223.9175,223.5294,223.8884,2791.0
2020-11-09 11:55:00,230.66,230.66,230.3,230.49,42135.0,223.8011,223.8011,223.4518,223.6361,42135.0
2020-11-09 12:00:00,230.49,230.8,230.26,230.55,20278.0,223.6361,223.9369,223.413,223.6943,20278.0
2020-11-09 12:05:00,230.6,230.9,230.36,230.83,7101.0,223.7429,224.0339,223.51,223.966,7101.0
2020-11-09 12:10:00,230.67,230.67,230.19,230.32,7468.0,223.8108,223.8108,223.345,223.4712,7468.0
2020-11-09 12:15:00,230.24,230.24,229.93,230.07,9228.0,223.3936,223.3936,223.0928,223.2286,9228.0
2020-11-09 12:20:00,230.17,230.67,230.17,230.67,4109.0,223.3256,223.8108,223.3256,223.8108,4109.0
2020-11-09 12:25:00,230.78,231.0,230.62,230.77,12655.0,223.9175,224.131,223.7623,223.9078,12655.0
2020-11-09 12:30:00,230.72,231.07,230.5,231.07,5893.0,223.8593,224.1989,223.6458,224.1989,5893.0
2020-11-09 12:35:00,230.92,231.0,230.79,230.97,4529.0,224.0533,224.131,223.9272,224.1019,4529.0
2020-11-09 12:40:00,230.96,230.97,230.73,230.89,3750.0,224.0922,224.1019,223.869,224.0242,3750.0
2020-11-09 12:45:00,231.02,231.07,230.37,230.46,3063.0,224.1504,224.1989,223.5197,223.607,3063.0
2020-11-09 12:50:00,230.55,230.62,230.33,230.4,3138.0,223.6943,223.7623,223.4809,223.5488,3138.0
2020-11-09 12:55:00,230.31,230.95,230.31,230.91,14456.0,223.4615,224.0825,223.4615,224.0436,14456.0
2020-11-09 13:00:00,230.97,231.34,230.71,230.81,13217.0,224.1019,224.4609,223.8496,223.9466,13217.0
2020-11-09 13:05:00,230.87,231.01,230.84,230.95,6272.0,224.0048,224.1407,223.9757,224.0825,6272.0
2020-11-09 13:10:00,230.94,231.11,230.87,230.9,13062.0,224.0727,224.2377,224.0048,224.0339,13062.0
2020-11-09 13:15:00,230.8,230.85,230.58,230.63,3946.0,223.9369,223.9854,223.7235,223.772,3946.0
2020-11-09 13:20:00,230.56,230.69,230.54,230.56,6854.0,223.704,223.8302,223.6846,223.704,6854.0
2020-11-09 13:25:00,230.59,230.64,230.36,230.44,5220.0,223.7332,223.7817,223.51,223.5876,5220.0
2020-11-09 13:30:00,230.45,230.56,230.38,230.42,8024.0,223.5973,223.704,223.5294,223.5682,8024.0
2020-11-09 13:35:00,230.47,230.65,230.39,230.62,9070.0,223.6167,223.7914,223.5391,223.7623,9070.0
2020-11-09 13:40:00,230.56,230.56,230.26,230.27,4872.0,223.704,223.704,223.413,223.4227,4872.0
2020-11-09 13:45:00,230.35,230.51,230.15,230.51,11623.0,223.5003,223.6555,223.3062,223.6555,11623.0
2020-11-09 13:50:00,230.43,230.59,230.11,230.13,8199.0,223.5779,223.7332,223.2674,223.2868,8199.0
2020-11-09 13:55:00,230.11,230.33,229.95,230.23,9870.0,223.2674,223.4809,223.1122,223.3839,9870.0
2020-11-09 14:00:00,230.33,230.33,229.94,230.01,7414.0,223.4809,223.4809,223.1025,223.1704,7414.0
2020-11-09 14:05:00,229.99,230.19,229.91,229.96,5311.0,223.151,223.345,223.0734,223.1219,5311.0
2020-11-09 14:10:00,229.92,229.93,229.6,229.6,6071.0,223.0831,223.0928,222.7726,222.7726,6071.0
2020-11-09 14:15:00,229.49,229.56,229.28,229.37,14185.0,222.6659,222.7338,222.4621,222.5494,14185.0
2020-11-09 14:20:00,229.24,229.36,228.75,228.76,15549.0,222.4233,222.5397,221.9479,221.9576,15549.0
2020-11-09 14:25:00,228.69,229.08,228.6,228.86,25378.0,221.8897,222.2681,221.8023,222.0546,25378.0
2020-11-09 14:30:00,228.71,228.76,228.32,228.39,12044.0,221.9091,221.9576,221.5307,221.5986,12044.0
2020-11-09 14:35:00,228.4,228.96,228.4,228.83,5547.0,221.6083,222.1516,221.6083,222.0255,5547.0
2020-11-09 14:40:00,228.75,229.19,228.72,229.14,7421.0,221.9479,222.3748,221.9188,222.3263,7421.0
2020-11-09 14:45:00,229.11,229.15,228.95,229.08,11371.0,222.2972,222.336,222.1419,222.2681,11371.0
2020-11-09 14:50:00,229.05,229.07,228.5,228.6,5432.0,222.2389,222.2584,221.7053,221.8023,5432.0
2020-11-09 14:55:00,228.68,228.86,228.61,228.74,6209.0,221.88,222.0546,221.812,221.9382,6209.0
2020-11-09 15:00:00,228.73,229.22,228.63,229.22,18020.0,221.9285,222.4039,221.8314,222.4039,18020.0
2020-11-09 15:05:00,229.18,229.27,228.9,229.0,31062.0,222.3651,222.4524,222.0934,222.1904,31062.0
2020-11-09 15:10:00,229.0,229.07,228.6,228.72,21941.0,222.1904,222.2584,221.8023,221.9188,21941.0
2020-11-09 15:15:00,228.75,229.15,228.75,228.79,15047.0,221.9479,222.336,221.9479,221.9867,15047.0
2020-11-09 15:20:00,228.69,228.7,228.11,228.23,16382.0,221.8897,221.8994,221.3269,221.4433,16382.0
2020-11-09 15:25:00,228.25,228.3,227.59,227.64,13244.0,221.4627,221.5113,220.8224,220.8709,13244.0
2020-11-09 15:30:00,227.66,228.28,227.66,227.81,49643.0,220.8903,221.4918,220.8903,221.0358,49643.0
2020-11-09 15:35:00,227.91,228.06,227.71,228.06,25621.0,221.1328,221.2784,220.9388,221.2784,25621.0
2020-11-09 15:40:00,228.03,228.04,227.44,227.81,246760.0,221.2493,221.259,220.6768,221.0358,246760.0
2020-11-09 15:45:00,227.79,227.87,227.2,227.35,275325.0,221.0164,221.094,220.444,220.5895,275325.0
2020-11-09 15:50:00,227.26,227.35,225.97,226.05,165602.0,220.5022,220.5895,219.2505,219.3282,165602.0
2020-11-09 15:55:00,226.02,226.12,224.96,225.26,60072.0,219.299,219.3961,218.2706,218.5616,60072.0
2020-11-10 09:30:00,223.72,224.48,223.25,224.12,64289.0,217.0674,217.8048,216.6114,217.4555,64289.0
2020-11-10 09:35:00,224.13,224.13,222.61,222.7,24615.0,217.4653,217.4653,215.9904,216.0778,24615.0
2020-11-10 09:40:00,222.74,222.89,222.19,222.31,24962.0,216.1166,216.2621,215.5829,215.6994,24962.0
2020-11-10 09:45:00,222.29,222.35,221.64,222.32,9593.0,215.68,215.7382,215.0493,215.7091,9593.0
2020-11-10 09:50:00,222.18,222.77,222.18,222.26,10631.0,215.5732,216.1457,215.5732,215.6509,10631.0
2020-11-10 09:55:00,222.27,222.75,222.22,222.5,6490.0,215.6606,216.1263,215.612,215.8837,6490.0
2020-11-10 10:00:00,222.28,222.97,222.06,222.97,30785.0,215.6703,216.3397,215.4568,216.3397,30785.0
2020-11-10 10:05:00,222.9,222.98,222.32,222.65,28131.0,216.2718,216.3494,215.7091,216.0293,28131.0
2020-11-10 10:10:00,222.8,222.94,222.15,222.15,6317.0,216.1748,216.3106,215.5441,215.5441,6317.0
2020-11-10 10:15:00,222.15,222.46,221.88,222.13,14465.0,215.5441,215.8449,215.2822,215.5247,14465.0
2020-11-10 10:20:00,222.03,222.14,221.1,221.12,16775.0,215.4277,215.5344,214.5254,214.5448,16775.0
2020-11-10 10:25:00,221.08,221.19,220.67,220.71,17814.0,214.5059,214.6127,214.1081,214.1469,17814.0
2020-11-10 10:30:00,220.65,221.03,220.48,220.7,8161.0,214.0887,214.4574,213.9238,214.1372,8161.0
2020-11-10 10:35:00,220.59,220.8,219.76,219.87,16750.0,214.0305,214.2343,213.2252,213.3319,16750.0
2020-11-10 10:40:00,219.89,220.19,219.46,219.65,16876.0,213.3513,213.6424,212.9341,213.1185,16876.0
2020-11-10 10:45:00,219.67,220.22,219.65,220.12,10412.0,213.1379,213.6715,213.1185,213.5745,10412.0
2020-11-10 10:50:00,220.25,220.67,220.24,220.58,33464.0,213.7006,214.1081,213.6909,214.0208,33464.0
2020-11-10 10:55:00,220.63,220.76,220.4,220.53,26121.0,214.0693,214.1955,213.8462,213.9723,26121.0
2020-11-10 11:00:00,220.53,221.29,220.51,221.29,12987.0,213.9723,214.7097,213.9529,214.7097,12987.0
2020-11-10 11:05:00,221.27,221.54,221.14,221.5,9937.0,214.6903,214.9523,214.5642,214.9135,9937.0
2020-11-10 11:10:00,221.49,221.67,221.36,221.41,4528.0,214.9038,215.0784,214.7776,214.8261,4528.0
2020-11-10 11:15:00,221.44,221.53,220.79,220.99,12770.0,214.8552,214.9426,214.2246,214.4186,12770.0
2020-11-10 11:20:00,220.91,221.13,220.74,221.13,13478.0,214.341,214.5545,214.1761,214.5545,13478.0
2020-11-10 11:25:00,221.17,222.12,221.17,222.06,28752.0,214.5933,215.515,214.5933,215.4568,28752.0
2020-11-10 11:30:00,222.12,222.25,221.88,221.88,6652.0,215.515,215.6412,215.2822,215.2822,6652.0
2020-11-10 11:35:00,221.86,222.04,221.69,222.04,3510.0,215.2628,215.4374,215.0978,215.4374,3510.0
2020-11-10 11:40:00,222.26,222.99,222.2,222.99,7990.0,215.6509,216.3591,215.5926,216.3591,7990.0
2020-11-10 11:45:00,222.96,223.12,222.74,222.98,11578.0,216.33,216.4853,216.1166,216.3494,11578.0
2020-11-10 11:50:00,222.91,222.93,222.42,222.5,3588.0,216.2815,216.3009,215.8061,215.8837,3588.0
2020-11-10 11:55:00,222.45,222.7,222.27,222.27,5980.0,215.8352,216.0778,215.6606,215.6606,5980.0
2020-11-10 12:00:00,222.26,223.26,222.22,223.18,15758.0,215.6509,216.6211,215.612,216.5435,15758.0
2020-11-10 12:05:00,223.1,223.49,222.8,223.38,13282.0,216.4659,216.8443,216.1748,216.7376,13282.0
2020-11-10 12:10:00,223.44,223.67,223.4,223.49,5842.0,216.7958,217.0189,216.757,216.8443,5842.0
2020-11-10 12:15:00,223.42,223.58,223.12,223.58,16208.0,216.7764,216.9316,216.4853,216.9316,16208.0
2020-11-10 12:20:00,223.5,223.6,223.22,223.3,10193.0,216.854,216.951,216.5823,216.6599,10193.0
2020-11-10 12:25:00,223.32,223.34,222.67,222.76,6668.0,216.6793,216.6987,216.0487,216.136,6668.0
2020-11-10 12:30:00,222.8,223.02,222.78,222.82,2369.0,216.1748,216.3883,216.1554,216.1942,2369.0
2020-11-10 12:35:00,222.72,222.72,222.31,222.35,22268.0,216.0972,216.0972,215.6994,215.7382,22268.0
2020-11-10 12:40:00,222.41,222.86,222.37,222.73,13743.0,215.7964,216.233,215.7576,216.1069,13743.0
2020-11-10 12:45:00,222.74,223.16,222.63,223.06,8729.0,216.1166,216.5241,216.0099,216.4271,8729.0
2020-11-10 12:50:00,223.01,223.14,222.73,222.95,9238.0,216.3786,216.5047,216.1069,216.3203,9238.0
2020-11-10 12:55:00,222.97,223.15,222.82,223.0,18380.0,216.3397,216.5144,216.1942,216.3689,18380.0
2020-11-10 13:00:00,222.97,223.36,222.97,223.36,14252.0,216.3397,216.7181,216.3397,216.7181,14252.0
2020-11-10 13:05:00,223.34,223.43,223.04,223.07,9529.0,216.6987,216.7861,216.4077,216.4368,9529.0
2020-11-10 13:10:00,223.11,223.11,222.44,222.5,11546.0,216.4756,216.4756,215.8255,215.8837,11546.0
2020-11-10 13:15:00,222.47,222.51,222.2,222.21,12043.0,215.8546,215.8934,215.5926,215.6023,12043.0
2020-11-10 13:20:00,222.22,222.26,221.56,221.58,125267.0,215.612,215.6509,214.9717,214.9911,125267.0
2020-11-10 13:25:00,221.59,221.77,221.46,221.65,12042.0,215.0008,215.1754,214.8746,215.059,12042.0
2020-11-10 13:30:00,221.59,221.63,221.0,221.0,4477.0,215.0008,215.0396,214.4283,214.4283,4477.0
2020-11-10 13:35:00,221.07,221.83,221.07,221.74,6102.0,214.4962,215.2336,214.4962,215.1463,6102.0
2020-11-10 13:40:00,221.77,222.09,221.77,222.05,5761.0,215.1754,215.4859,215.1754,215.4471,5761.0
2020-11-10 13:45:00,222.09,222.09,221.84,221.9,5233.0,215.4859,215.4859,215.2433,215.3016,5233.0
2020-11-10 13:50:00,222.02,222.46,222.01,222.35,17165.0,215.418,215.8449,215.4083,215.7382,17165.0
2020-11-10 13:55:00,222.3,222.41,222.18,222.32,6377.0,215.6897,215.7964,215.5732,215.7091,6377.0
2020-11-10 14:00:00,222.25,222.53,222.25,222.53,9465.0,215.6412,215.9128,215.6412,215.9128,9465.0
2020-11-10 14:05:00,222.6,222.8,222.48,222.56,5261.0,215.9807,216.1748,215.8643,215.9419,5261.0
2020-11-10 14:10:00,222.61,222.62,221.62,221.95,18051.0,215.9904,216.0002,215.0299,215.3501,18051.0
2020-11-10 14:15:00,221.93,221.95,221.51,221.66,13802.0,215.3307,215.3501,214.9232,215.0687,13802.0
2020-11-10 14:20:00,221.77,222.08,221.33,222.03,13994.0,215.1754,215.4762,214.7485,215.4277,13994.0
2020-11-10 14:25:00,222.13,222.29,221.25,221.47,7959.0,215.5247,215.68,214.6709,214.8843,7959.0
2020-11-10 14:30:00,221.45,222.07,221.45,222.0,17214.0,214.8649,215.4665,214.8649,215.3986,17214.0
2020-11-10 14:35:00,221.92,222.29,221.58,222.23,8439.0,215.321,215.68,214.9911,215.6217,8439.0
2020-11-10 14:40:00,222.28,222.57,221.73,221.87,17838.0,215.6703,215.9516,215.1366,215.2725,17838.0
2020-11-10 14:45:00,221.97,222.14,221.72,221.84,10616.0,215.3695,215.5344,215.1269,215.2433,10616.0
2020-11-10 14:50:00,221.83,222.29,221.76,222.16,14730.0,215.2336,215.68,215.1657,215.5538,14730.0
2020-11-10 14:55:00,222.12,222.34,221.96,222.01,24816.0,215.515,215.7285,215.3598,215.4083,24816.0
2020-11-10 15:00:00,221.98,222.3,221.75,221.76,15572.0,215.3792,215.6897,215.156,215.1657,15572.0
2020-11-10 15:05:00,221.72,221.86,221.43,221.62,13195.0,215.1269,215.2628,214.8455,215.0299,13195.0
2020-11-10 15:10:00,221.61,221.89,221.38,221.67,8861.0,215.0202,215.2919,214.797,215.0784,8861.0
2020-11-10 15:15:00,221.58,222.29,221.57,222.19,11855.0,214.9911,215.68,214.9814,215.5829,11855.0
2020-11-10 15:20:00,222.22,222.46,222.16,222.3,28821.0,215.612,215.8449,215.5538,215.6897,28821.0
2020-11-10 15:25:00,222.3,222.57,222.0,222.49,44563.0,215.6897,215.9516,215.3986,215.874,44563.0
2020-11-10 15:30:00,222.46,222.59,222.23,222.26,22346.0,215.8449,215.971,215.6217,215.6509,22346.0
2020-11-10 15:35:00,222.34,222.42,221.82,221.84,33925.0,215.7285,215.8061,215.2239,215.2433,33925.0
2020-11-10 15:40:00,221.87,222.56,221.87,222.4,38812.0,215.2725,215.9419,215.2725,215.7867,38812.0
2020-11-10 15:45:00,222.4,222.47,221.99,222.27,255181.0,215.7867,215.8546,215.3889,215.6606,255181.0
2020-11-10 15:50:00,222.27,222.47,221.7,221.87,763689.0,215.6606,215.8546,215.1075,215.2725,763689.0
2020-11-10 15:55:00,221.88,222.3,221.68,222.03,714638.0,215.2822,215.6897,215.0881,215.4277,714638.0
2020-11-11 09:30:00,223.81,224.18,223.67,223.95,46992.0,217.1548,217.5138,217.0189,217.2906,46992.0
2020-11-11 09:35:00,224.01,224.49,224.01,224.4,11301.0,217.3488,217.8145,217.3488,217.7272,11301.0
2020-11-11 09:40:00,224.65,225.52,224.51,225.43,16530.0,217.9698,218.8139,217.834,218.7266,16530.0
2020-11-11 09:45:00,225.52,225.57,225.18,225.28,18167.0,218.8139,218.8624,218.484,218.5811,18167.0
2020-11-11 09:50:00,225.32,225.42,225.05,225.11,6193.0,218.6199,218.7169,218.3579,218.4161,6193.0
2020-11-11 09:55:00,225.18,225.28,224.59,224.78,16075.0,218.484,218.5811,217.9116,218.0959,16075.0
2020-11-11 10:00:00,224.96,225.3,224.78,224.94,14780.0,218.2706,218.6005,218.0959,218.2512,14780.0
2020-11-11 10:05:00,224.97,225.38,224.97,225.31,14401.0,218.2803,218.6781,218.2803,218.6102,14401.0
2020-11-11 10:10:00,225.3,225.39,224.81,225.28,6418.0,218.6005,218.6878,218.125,218.5811,6418.0
2020-11-11 10:15:00,225.43,225.52,225.15,225.24,9248.0,218.7266,218.8139,218.4549,218.5422,9248.0
2020-11-11 10:20:00,225.18,225.36,224.99,225.15,11640.0,218.484,218.6587,218.2997,218.4549,11640.0
2020-11-11 10:25:00,225.12,225.49,225.12,225.49,13070.0,218.4258,218.7848,218.4258,218.7848,13070.0
2020-11-11 10:30:00,225.51,225.73,225.45,225.61,6743.0,218.8042,219.0177,218.746,218.9012,6743.0
2020-11-11 10:35:00,225.55,225.63,225.18,225.23,23925.0,218.843,218.9206,218.484,218.5325,23925.0
2020-11-11 10:40:00,225.24,225.37,224.81,224.92,7715.0,218.5422,218.6684,218.125,218.2318,7715.0
2020-11-11 10:45:00,225.04,225.06,224.68,224.85,16826.0,218.3482,218.3676,217.9989,218.1638,16826.0
2020-11-11 10:50:00,224.78,225.08,224.75,225.06,9982.0,218.0959,218.387,218.0668,218.3676,9982.0
2020-11-11 10:55:00,225.11,225.33,225.11,225.33,16254.0,218.4161,218.6296,218.4161,218.6296,16254.0
2020-11-11 11:00:00,225.27,225.27,224.93,225.13,12626.0,218.5714,218.5714,218.2415,218.4355,12626.0
2020-11-11 11:05:00,225.09,225.27,225.0,225.23,13113.0,218.3967,218.5714,218.3094,218.5325,13113.0
2020-11-11 11:10:00,225.27,225.54,225.27,225.5,5700.0,218.5714,218.8333,218.5714,218.7945,5700.0
2020-11-11 11:15:00,225.37,225.64,225.35,225.64,7873.0,218.6684,218.9303,218.649,218.9303,7873.0
2020-11-11 11:20:00,225.65,225.68,225.56,225.56,7746.0,218.9401,218.9692,218.8527,218.8527,7746.0
2020-11-11 11:25:00,225.54,225.73,225.48,225.48,8363.0,218.8333,219.0177,218.7751,218.7751,8363.0
2020-11-11 11:30:00,225.5,225.63,225.4,225.54,11039.0,218.7945,218.9206,218.6975,218.8333,11039.0
2020-11-11 11:35:00,225.53,225.6,225.37,225.6,12952.0,218.8236,218.8915,218.6684,218.8915,12952.0
2020-11-11 11:40:00,225.61,225.72,225.56,225.71,13176.0,218.9012,219.008,218.8527,218.9983,13176.0
2020-11-11 11:45:00,225.68,226.05,225.65,226.03,13203.0,218.9692,219.3282,218.9401,219.3088,13203.0
2020-11-11 11:50:00,226.05,226.05,225.87,225.88,5448.0,219.3282,219.3282,219.1535,219.1632,5448.0
2020-11-11 11:55:00,225.94,226.14,225.87,226.14,6416.0,219.2214,219.4155,219.1535,219.4155,6416.0
2020-11-11 12:00:00,226.13,226.15,226.03,226.06,6602.0,219.4058,219.4252,219.3088,219.3379,6602.0
2020-11-11 12:05:00,226.04,226.39,226.04,226.39,11608.0,219.3185,219.658,219.3185,219.658,11608.0
2020-11-11 12:10:00,226.37,226.5,226.31,226.39,26107.0,219.6386,219.7648,219.5804,219.658,26107.0
2020-11-11 12:15:00,226.37,226.37,226.06,226.09,5640.0,219.6386,219.6386,219.3379,219.367,5640.0
2020-11-11 12:20:00,226.12,226.23,226.08,226.22,9251.0,219.3961,219.5028,219.3573,219.4931,9251.0
2020-11-11 12:25:00,226.11,226.22,226.11,226.2,6150.0,219.3864,219.4931,219.3864,219.4737,6150.0
2020-11-11 12:30:00,226.21,226.41,226.21,226.36,10718.0,219.4834,219.6775,219.4834,219.6289,10718.0
2020-11-11 12:35:00,226.31,226.34,226.21,226.34,7236.0,219.5804,219.6095,219.4834,219.6095,7236.0
2020-11-11 12:40:00,226.33,226.4,226.24,226.29,5723.0,219.5998,219.6677,219.5125,219.561,5723.0
2020-11-11 12:45:00,226.3,226.47,226.3,226.34,6354.0,219.5707,219.7357,219.5707,219.6095,6354.0
2020-11-11 12:50:00,226.37,226.37,226.12,226.17,8706.0,219.6386,219.6386,219.3961,219.4446,8706.0
2020-11-11 12:55:00,226.23,226.24,225.97,226.08,7650.0,219.5028,219.5125,219.2505,219.3573,7650.0
2020-11-11 13:00:00,226.07,226.13,226.01,226.09,11485.0,219.3476,219.4058,219.2893,219.367,11485.0
2020-11-11 13:05:00,226.11,226.11,226.0,226.07,7107.0,219.3864,219.3864,219.2796,219.3476,7107.0
2020-11-11 13:10:00,226.05,226.2,226.05,226.17,5862.0,219.3282,219.4737,219.3282,219.4446,5862.0
2020-11-11 13:15:00,226.21,226.38,226.17,226.32,5321.0,219.4834,219.6483,219.4446,219.5901,5321.0
2020-11-11 13:20:00,226.36,226.5,226.3,226.31,5447.0,219.6289,219.7648,219.5707,219.5804,5447.0
2020-11-11 13:25:00,226.24,226.27,226.06,226.1,26412.0,219.5125,219.5416,219.3379,219.3767,26412.0
2020-11-11 13:30:00,226.13,226.29,226.12,226.16,4979.0,219.4058,219.561,219.3961,219.4349,4979.0
2020-11-11 13:35:00,226.19,226.59,226.17,226.56,7521.0,219.464,219.8521,219.4446,219.823,7521.0
2020-11-11 13:40:00,226.59,226.59,226.38,226.39,5787.0,219.8521,219.8521,219.6483,219.658,5787.0
2020-11-11 13:45:00,226.4,226.4,226.16,226.17,6407.0,219.6677,219.6677,219.4349,219.4446,6407.0
2020-11-11 13:50:00,226.2,226.36,226.1,226.28,7316.0,219.4737,219.6289,219.3767,219.5513,7316.0
2020-11-11 13:55:00,226.29,226.37,226.06,226.08,20852.0,219.561,219.6386,219.3379,219.3573,20852.0
2020-11-11 14:00:00,226.17,226.49,226.17,226.43,8232.0,219.4446,219.7551,219.4446,219.6969,8232.0
2020-11-11 14:05:00,226.43,226.6,226.38,226.43,8831.0,219.6969,219.8618,219.6483,219.6969,8831.0
2020-11-11 14:10:00,226.45,226.55,226.34,226.34,6720.0,219.7163,219.8133,219.6095,219.6095,6720.0
2020-11-11 14:15:00,226.3,226.34,226.07,226.12,4831.0,219.5707,219.6095,219.3476,219.3961,4831.0
2020-11-11 14:20:00,226.11,226.33,226.11,226.25,20536.0,219.3864,219.5998,219.3864,219.5222,20536.0
2020-11-11 14:25:00,226.26,226.26,225.85,225.92,15468.0,219.5319,219.5319,219.1341,219.202,15468.0
2020-11-11 14:30:00,225.93,226.04,225.86,226.01,8726.0,219.2117,219.3185,219.1438,219.2893,8726.0
2020-11-11 14:35:00,225.9,226.09,225.86,225.88,9188.0,219.1826,219.367,219.1438,219.1632,9188.0
2020-11-11 14:40:00,225.79,225.83,225.46,225.82,46877.0,219.0759,219.1147,218.7557,219.105,46877.0
2020-11-11 14:45:00,225.8,225.81,225.27,225.36,9832.0,219.0856,219.0953,218.5714,218.6587,9832.0
2020-11-11 14:50:00,225.34,225.48,225.16,225.42,11359.0,218.6393,218.7751,218.4646,218.7169,11359.0
2020-11-11 14:55:00,225.38,225.63,225.38,225.5,10704.0,218.6781,218.9206,218.6781,218.7945,10704.0
2020-11-11 15:00:00,225.6,225.68,225.46,225.65,6992.0,218.8915,218.9692,218.7557,218.9401,6992.0
2020-11-11 15:05:00,225.56,225.79,225.52,225.77,10171.0,218.8527,219.0759,218.8139,219.0565,10171.0
2020-11-11 15:10:00,225.8,226.01,225.73,226.0,22437.0,219.0856,219.2893,219.0177,219.2796,22437.0
2020-11-11 15:15:00,225.98,226.0,225.8,225.97,9767.0,219.2602,219.2796,219.0856,219.2505,9767.0
2020-11-11 15:20:00,225.94,225.95,225.44,225.65,16858.0,219.2214,219.2311,218.7363,218.9401,16858.0
2020-11-11 15:25:00,225.64,225.75,225.52,225.61,8990.0,218.9303,219.0371,218.8139,218.9012,8990.0
2020-11-11 15:30:00,225.57,225.89,225.56,225.88,16673.0,218.8624,219.1729,218.8527,219.1632,16673.0
2020-11-11 15:35:00,225.75,226.09,225.67,226.03,29225.0,219.0371,219.367,218.9595,219.3088,29225.0
2020-11-11 15:40:00,226.05,226.19,225.97,226.18,28802.0,219.3282,219.464,219.2505,219.4543,28802.0
2020-11-11 15:45:00,226.16,226.39,226.1,226.39,17343.0,219.4349,219.658,219.3767,219.658,17343.0
2020-11-11 15:50:00,226.43,226.47,226.22,226.28,30039.0,219.6969,219.7357,219.4931,219.5513,30039.0
2020-11-11 15:55:00,226.28,226.31,226.08,226.21,63400.0,219.5513,219.5804,219.3573,219.4834,63400.0
2020-11-12 09:30:00,226.11,226.69,225.81,226.35,23715.0,219.3864,219.9491,219.0953,219.6192,23715.0
2020-11-12 09:35:00,226.44,227.16,226.36,227.14,25307.0,219.7066,220.4051,219.6289,220.3857,25307.0
2020-11-12 09:40:00,227.14,227.14,226.61,226.8,15247.0,220.3857,220.3857,219.8715,220.0559,15247.0
2020-11-12 09:45:00,226.89,226.89,226.03,226.08,12457.0,220.1432,220.1432,219.3088,219.3573,12457.0
2020-11-12 09:50:00,226.08,226.67,226.03,226.65,27098.0,219.3573,219.9297,219.3088,219.9103,27098.0
2020-11-12 09:55:00,226.59,226.7,226.25,226.56,15503.0,219.8521,219.9588,219.5222,219.823,15503.0
2020-11-12 10:00:00,226.47,226.73,226.3,226.61,14161.0,219.7357,219.9879,219.5707,219.8715,14161.0
2020-11-12 10:05:00,226.61,226.74,226.4,226.61,16525.0,219.8715,219.9976,219.6677,219.8715,16525.0
2020-11-12 10:10:00,226.66,227.13,226.55,227.08,14803.0,219.92,220.376,219.8133,220.3275,14803.0
2020-11-12 10:15:00,227.09,227.24,226.84,226.88,14972.0,220.3372,220.4828,220.0947,220.1335,14972.0
2020-11-12 10:20:00,226.92,227.06,226.67,226.68,11204.0,220.1723,220.3081,219.9297,219.9394,11204.0
2020-11-12 10:25:00,226.73,226.83,226.41,226.65,4515.0,219.9879,220.085,219.6775,219.9103,4515.0
2020-11-12 10:30:00,226.7,226.88,226.67,226.81,1930.0,219.9588,220.1335,219.9297,220.0656,1930.0
2020-11-12 10:35:00,226.78,227.0,226.67,227.0,5349.0,220.0364,220.2499,219.9297,220.2499,5349.0
2020-11-12 10:40:00,226.98,227.37,226.98,227.19,38538.0,220.2305,220.6089,220.2305,220.4343,38538.0
2020-11-12 10:45:00,227.26,227.27,226.89,226.97,1952.0,220.5022,220.5119,220.1432,220.2208,1952.0
2020-11-12 10:50:00,226.94,226.99,226.65,226.76,6582.0,220.1917,220.2402,219.9103,220.017,6582.0
2020-11-12 10:55:00,226.78,226.88,226.67,226.76,23425.0,220.0364,220.1335,219.9297,220.017,23425.0
2020-11-12 11:00:00,226.77,227.02,226.73,227.02,7008.0,220.0267,220.2693,219.9879,220.2693,7008.0
2020-11-12 11:05:00,226.93,227.13,226.85,226.85,2697.0,220.182,220.376,220.1044,220.1044,2697.0
2020-11-12 11:10:00,226.91,226.91,226.47,226.52,13262.0,220.1626,220.1626,219.7357,219.7842,13262.0
2020-11-12 11:15:00,226.36,226.49,226.32,226.48,6518.0,219.6289,219.7551,219.5901,219.7454,6518.0
2020-11-12 11:20:00,226.52,226.56,226.35,226.42,3437.0,219.7842,219.823,219.6192,219.6872,3437.0
2020-11-12 11:25:00,226.25,226.44,226.25,226.36,2677.0,219.5222,219.7066,219.5222,219.6289,2677.0
2020-11-12 11:30:00,226.43,226.43,226.04,226.08,1663.0,219.6969,219.6969,219.3185,219.3573,1663.0
2020-11-12 11:35:00,226.16,226.21,226.0,226.04,6537.0,219.4349,219.4834,219.2796,219.3185,6537.0
2020-11-12 11:40:00,225.83,225.83,225.51,225.6,3763.0,219.1147,219.1147,218.8042,218.8915,3763.0
2020-11-12 11:45:00,225.53,225.8,225.53,225.73,3219.0,218.8236,219.0856,218.8236,219.0177,3219.0
2020-11-12 11:50:00,225.63,225.97,225.63,225.97,2295.0,218.9206,219.2505,218.9206,219.2505,2295.0
2020-11-12 11:55:00,226.04,226.1,225.95,226.1,1229.0,219.3185,219.3767,219.2311,219.3767,1229.0
2020-11-12 12:00:00,226.04,226.19,226.04,226.14,6987.0,219.3185,219.464,219.3185,219.4155,6987.0
2020-11-12 12:05:00,226.22,226.3,226.17,226.29,4200.0,219.4931,219.5707,219.4446,219.561,4200.0
2020-11-12 12:10:00,226.23,226.41,226.21,226.41,1320.0,219.5028,219.6775,219.4834,219.6775,1320.0
2020-11-12 12:15:00,226.43,226.44,226.2,226.21,2280.0,219.6969,219.7066,219.4737,219.4834,2280.0
2020-11-12 12:20:00,226.28,226.37,226.01,226.01,6856.0,219.5513,219.6386,219.2893,219.2893,6856.0
2020-11-12 12:25:00,226.0,226.0,225.53,225.57,7858.0,219.2796,219.2796,218.8236,218.8624,7858.0
2020-11-12 12:30:00,225.6,225.89,225.6,225.85,1956.0,218.8915,219.1729,218.8915,219.1341,1956.0
2020-11-12 12:35:00,225.84,225.95,225.66,225.67,5383.0,219.1244,219.2311,218.9498,218.9595,5383.0
2020-11-12 12:40:00,225.63,225.65,225.23,225.34,2472.0,218.9206,218.9401,218.5325,218.6393,2472.0
2020-11-12 12:45:00,225.35,225.35,224.66,224.67,5100.0,218.649,218.649,217.9795,217.9892,5100.0
2020-11-12 12:50:00,224.72,224.87,224.42,224.81,2500.0,218.0377,218.1832,217.7466,218.125,2500.0
2020-11-12 12:55:00,224.78,224.96,224.73,224.95,3891.0,218.0959,218.2706,218.0474,218.2609,3891.0
2020-11-12 13:00:00,224.97,225.06,224.68,224.98,4592.0,218.2803,218.3676,217.9989,218.29,4592.0
2020-11-12 13:05:00,224.92,224.92,224.71,224.72,3623.0,218.2318,218.2318,218.028,218.0377,3623.0
2020-11-12 13:10:00,224.82,224.84,224.41,224.48,4236.0,218.1347,218.1541,217.7369,217.8048,4236.0
2020-11-12 13:15:00,224.84,224.84,224.43,224.57,7755.0,218.1541,218.1541,217.7563,217.8922,7755.0
2020-11-12 13:20:00,224.55,224.8,224.35,224.35,10768.0,217.8728,218.1153,217.6787,217.6787,10768.0
2020-11-12 13:25:00,224.39,224.62,224.26,224.32,5106.0,217.7175,217.9407,217.5914,217.6496,5106.0
2020-11-12 13:30:00,224.29,224.62,224.06,224.58,7999.0,217.6205,217.9407,217.3973,217.9019,7999.0
2020-11-12 13:35:00,224.61,224.96,224.58,224.89,2573.0,217.931,218.2706,217.9019,218.2027,2573.0
2020-11-12 13:40:00,224.87,224.95,224.76,224.79,8470.0,218.1832,218.2609,218.0765,218.1056,8470.0
2020-11-12 13:45:00,224.8,224.85,224.54,224.58,3537.0,218.1153,218.1638,217.8631,217.9019,3537.0
2020-11-12 13:50:00,224.61,225.18,224.61,225.16,8887.0,217.931,218.484,217.931,218.4646,8887.0
2020-11-12 13:55:00,225.16,225.28,225.14,225.26,10069.0,218.4646,218.5811,218.4452,218.5616,10069.0
2020-11-12 14:00:00,225.21,225.58,225.18,225.47,5043.0,218.5131,218.8721,218.484,218.7654,5043.0
2020-11-12 14:05:00,225.48,225.48,224.99,224.99,7752.0,218.7751,218.7751,218.2997,218.2997,7752.0
2020-11-12 14:10:00,225.07,225.07,224.68,224.68,3303.0,218.3773,218.3773,217.9989,217.9989,3303.0
2020-11-12 14:15:00,224.59,224.68,224.56,224.65,2910.0,217.9116,217.9989,217.8825,217.9698,2910.0
2020-11-12 14:20:00,224.64,224.84,224.53,224.7,4740.0,217.9601,218.1541,217.8534,218.0183,4740.0
2020-11-12 14:25:00,224.68,224.93,224.68,224.79,2120.0,217.9989,218.2415,217.9989,218.1056,2120.0
2020-11-12 14:30:00,224.69,225.16,224.6,224.87,5100.0,218.0086,218.4646,217.9213,218.1832,5100.0
2020-11-12 14:35:00,224.84,224.96,224.75,224.8,2955.0,218.1541,218.2706,218.0668,218.1153,2955.0
2020-11-12 14:40:00,224.78,224.79,224.38,224.41,2471.0,218.0959,218.1056,217.7078,217.7369,2471.0
2020-11-12 14:45:00,224.34,224.47,224.33,224.43,1319.0,217.669,217.7951,217.6593,217.7563,1319.0
2020-11-12 14:50:00,224.42,224.67,224.38,224.5,9329.0,217.7466,217.9892,217.7078,217.8242,9329.0
2020-11-12 14:55:00,224.47,224.72,224.4,224.5,39755.0,217.7951,218.0377,217.7272,217.8242,39755.0
2020-11-12 15:00:00,224.45,224.52,224.03,224.06,4307.0,217.7757,217.8437,217.3682,217.3973,4307.0
2020-11-12 15:05:00,224.0,224.29,223.96,224.18,5206.0,217.3391,217.6205,217.3003,217.5138,5206.0
2020-11-12 15:10:00,224.38,224.53,224.22,224.52,9814.0,217.7078,217.8534,217.5526,217.8437,9814.0
2020-11-12 15:15:00,224.46,224.85,224.4,224.75,7895.0,217.7854,218.1638,217.7272,218.0668,7895.0
2020-11-12 15:20:00,224.78,224.78,224.51,224.65,8385.0,218.0959,218.0959,217.834,217.9698,8385.0
2020-11-12 15:25:00,224.64,224.72,224.35,224.44,4733.0,217.9601,218.0377,217.6787,217.766,4733.0
2020-11-12 15:30:00,224.43,224.49,224.22,224.34,15337.0,217.7563,217.8145,217.5526,217.669,15337.0
2020-11-12 15:35:00,224.35,224.45,224.15,224.45,11631.0,217.6787,217.7757,217.4847,217.7757,11631.0
2020-11-12 15:40:00,224.57,224.59,224.33,224.33,15681.0,217.8922,217.9116,217.6593,217.6593,15681.0
2020-11-12 15:45:00,224.33,224.4,223.84,224.3,53421.0,217.6593,217.7272,217.1839,217.6302,53421.0
2020-11-12 15:50:00,224.21,224.67,224.21,224.65,18977.0,217.5429,217.9892,217.5429,217.9698,18977.0
2020-11-12 15:55:00,224.59,224.84,224.47,224.83,191440.0,217.9116,218.1541,217.7951,218.1444,191440.0
2020-11-13 09:30:00,226.09,226.31,225.52,225.8,24530.0,219.367,219.5804,218.8139,219.0856,24530.0
2020-11-13 09:35:00,225.58,226.17,225.57,226.02,4159.0,218.8721,219.4446,218.8624,219.299,4159.0
2020-11-13 09:40:00,226.13,226.32,226.05,226.13,2774.0,219.4058,219.5901,219.3282,219.4058,2774.0
2020-11-13 09:45:00,226.24,226.25,225.82,225.83,5641.0,219.5125,219.5222,219.105,219.1147,5641.0
2020-11-13 09:50:00,225.94,226.05,225.73,226.05,3923.0,219.2214,219.3282,219.0177,219.3282,3923.0
2020-11-13 09:55:00,226.06,226.29,225.8,225.8,6808.0,219.3379,219.561,219.0856,219.0856,6808.0
2020-11-13 10:00:00,225.74,225.83,225.44,225.48,15127.0,219.0274,219.1147,218.7363,218.7751,15127.0
2020-11-13 10:05:00,225.5,225.62,225.29,225.4,10239.0,218.7945,218.9109,218.5908,218.6975,10239.0
2020-11-13 10:10:00,225.35,225.35,224.96,225.31,7774.0,218.649,218.649,218.2706,218.6102,7774.0
2020-11-13 10:15:00,225.28,225.28,224.76,224.97,7578.0,218.5811,218.5811,218.0765,218.2803,7578.0
2020-11-13 10:20:00,225.05,225.16,224.99,225.13,5658.0,218.3579,218.4646,218.2997,218.4355,5658.0
2020-11-13 10:25:00,225.07,225.5,225.04,225.5,6449.0,218.3773,218.7945,218.3482,218.7945,6449.0
2020-11-13 10:30:00,225.38,225.39,225.01,225.02,6206.0,218.6781,218.6878,218.3191,218.3288,6206.0
2020-11-13 10:35:00,224.97,225.0,224.68,224.68,7272.0,218.2803,218.3094,217.9989,217.9989,7272.0
2020-11-13 10:40:00,224.66,225.02,224.61,225.02,8814.0,217.9795,218.3288,217.931,218.3288,8814.0
2020-11-13 10:45:00,225.02,225.16,224.94,225.16,8025.0,218.3288,218.4646,218.2512,218.4646,8025.0
2020-11-13 10:50:00,225.2,225.2,224.79,224.89,4144.0,218.5034,218.5034,218.1056,218.2027,4144.0
2020-11-13 10:55:00,224.87,224.88,224.34,224.6,11332.0,218.1832,218.1929,217.669,217.9213,11332.0
2020-11-13 11:00:00,224.65,224.87,224.65,224.8,1662.0,217.9698,218.1832,217.9698,218.1153,1662.0
2020-11-13 11:05:00,224.89,225.2,224.82,225.06,24980.0,218.2027,218.5034,218.1347,218.3676,24980.0
2020-11-13 11:10:00,225.03,225.07,224.87,224.94,2242.0,218.3385,218.3773,218.1832,218.2512,2242.0
2020-11-13 11:15:00,224.93,225.38,224.93,225.29,4718.0,218.2415,218.6781,218.2415,218.5908,4718.0
2020-11-13 11:20:00,225.28,225.35,225.23,225.33,3384.0,218.5811,218.649,218.5325,218.6296,3384.0
2020-11-13 11:25:00,225.34,225.38,225.05,225.16,5299.0,218.6393,218.6781,218.3579,218.4646,5299.0
2020-11-13 11:30:00,225.11,225.11,224.84,224.85,6210.0,218.4161,218.4161,218.1541,218.1638,6210.0
2020-11-13 11:35:00,224.78,225.09,224.78,224.98,9212.0,218.0959,218.3967,218.0959,218.29,9212.0
2020-11-13 11:40:00,225.03,225.31,225.02,225.25,12124.0,218.3385,218.6102,218.3288,218.5519,12124.0
2020-11-13 11:45:00,225.25,225.41,225.24,225.41,2770.0,218.5519,218.7072,218.5422,218.7072,2770.0
2020-11-13 11:50:00,225.39,225.45,225.33,225.36,8213.0,218.6878,218.746,218.6296,218.6587,8213.0
2020-11-13 11:55:00,225.41,225.6,225.41,225.51,8316.0,218.7072,218.8915,218.7072,218.8042,8316.0
2020-11-13 12:00:00,225.55,225.63,225.5,225.54,2984.0,218.843,218.9206,218.7945,218.8333,2984.0
2020-11-13 12:05:00,225.49,225.56,225.39,225.42,3119.0,218.7848,218.8527,218.6878,218.7169,3119.0
2020-11-13 12:10:00,225.46,225.67,225.46,225.57,4538.0,218.7557,218.9595,218.7557,218.8624,4538.0
2020-11-13 12:15:00,225.48,225.54,225.36,225.45,3728.0,218.7751,218.8333,218.6587,218.746,3728.0
2020-11-13 12:20:00,225.43,225.45,225.3,225.33,3736.0,218.7266,218.746,218.6005,218.6296,3736.0
2020-11-13 12:25:00,225.35,225.56,225.35,225.45,6712.0,218.649,218.8527,218.649,218.746,6712.0
2020-11-13 12:30:00,225.46,225.5,225.39,225.42,2940.0,218.7557,218.7945,218.6878,218.7169,2940.0
2020-11-13 12:35:00,225.48,225.58,225.41,225.57,10453.0,218.7751,218.8721,218.7072,218.8624,10453.0
2020-11-13 12:40:00,225.61,225.76,225.61,225.74,3869.0,218.9012,219.0468,218.9012,219.0274,3869.0
2020-11-13 12:45:00,225.68,225.74,225.64,225.74,7992.0,218.9692,219.0274,218.9303,219.0274,7992.0
2020-11-13 12:50:00,225.76,225.8,225.68,225.68,4929.0,219.0468,219.0856,218.9692,218.9692,4929.0
2020-11-13 12:55:00,225.7,225.83,225.69,225.83,3655.0,218.9886,219.1147,218.9789,219.1147,3655.0
2020-11-13 13:00:00,225.9,225.91,225.79,225.81,9200.0,219.1826,219.1923,219.0759,219.0953,9200.0
2020-11-13 13:05:00,225.82,225.84,225.75,225.75,1380.0,219.105,219.1244,219.0371,219.0371,1380.0
2020-11-13 13:10:00,225.8,225.8,225.62,225.67,8683.0,219.0856,219.0856,218.9109,218.9595,8683.0
2020-11-13 13:15:00,225.68,225.79,225.66,225.78,3554.0,218.9692,219.0759,218.9498,219.0662,3554.0
2020-11-13 13:20:00,225.74,225.82,225.52,225.66,5656.0,219.0274,219.105,218.8139,218.9498,5656.0
2020-11-13 13:25:00,225.69,225.82,225.66,225.67,1500.0,218.9789,219.105,218.9498,218.9595,1500.0
2020-11-13 13:30:00,225.59,225.68,225.46,225.48,1834.0,218.8818,218.9692,218.7557,218.7751,1834.0
2020-11-13 13:35:00,225.44,225.44,225.35,225.36,3712.0,218.7363,218.7363,218.649,218.6587,3712.0
2020-11-13 13:40:00,225.29,225.34,225.28,225.3,1897.0,218.5908,218.6393,218.5811,218.6005,1897.0
2020-11-13 13:45:00,225.26,225.35,225.21,225.28,10522.0,218.5616,218.649,218.5131,218.5811,10522.0
2020-11-13 13:50:00,225.22,225.28,225.16,225.17,4570.0,218.5228,218.5811,218.4646,218.4743,4570.0
2020-11-13 13:55:00,225.13,225.29,225.12,225.21,4411.0,218.4355,218.5908,218.4258,218.5131,4411.0
2020-11-13 14:00:00,225.19,225.44,225.19,225.32,12410.0,218.4937,218.7363,218.4937,218.6199,12410.0
2020-11-13 14:05:00,225.38,225.45,225.27,225.35,3877.0,218.6781,218.746,218.5714,218.649,3877.0
2020-11-13 14:10:00,225.28,225.28,225.06,225.2,1543.0,218.5811,218.5811,218.3676,218.5034,1543.0
2020-11-13 14:15:00,225.09,225.36,225.04,225.36,5555.0,218.3967,218.6587,218.3482,218.6587,5555.0
2020-11-13 14:20:00,225.37,225.82,225.37,225.69,12004.0,218.6684,219.105,218.6684,218.9789,12004.0
2020-11-13 14:25:00,225.64,225.65,225.54,225.58,1533.0,218.9303,218.9401,218.8333,218.8721,1533.0
2020-11-13 14:30:00,225.61,225.66,225.51,225.52,2820.0,218.9012,218.9498,218.8042,218.8139,2820.0
2020-11-13 14:35:00,225.53,225.78,225.53,225.75,3792.0,218.8236,219.0662,218.8236,219.0371,3792.0
2020-11-13 14:40:00,225.71,225.76,225.67,225.72,2215.0,218.9983,219.0468,218.9595,219.008,2215.0
2020-11-13 14:45:00,225.69,225.69,225.57,225.57,5834.0,218.9789,218.9789,218.8624,218.8624,5834.0
2020-11-13 14:50:00,225.61,225.74,225.58,225.74,3770.0,218.9012,219.0274,218.8721,219.0274,3770.0
2020-11-13 14:55:00,225.75,226.03,225.75,226.03,6477.0,219.0371,219.3088,219.0371,219.3088,6477.0
2020-11-13 15:00:00,225.93,226.04,225.81,225.84,8285.0,219.2117,219.3185,219.0953,219.1244,8285.0
2020-11-13 15:05:00,225.91,225.99,225.87,225.91,7402.0,219.1923,219.2699,219.1535,219.1923,7402.0
2020-11-13 15:10:00,225.93,225.93,225.74,225.89,9638.0,219.2117,219.2117,219.0274,219.1729,9638.0
2020-11-13 15:15:00,225.93,226.0,225.65,225.85,19201.0,219.2117,219.2796,218.9401,219.1341,19201.0
2020-11-13 15:20:00,225.89,226.01,225.8,226.01,3672.0,219.1729,219.2893,219.0856,219.2893,3672.0
2020-11-13 15:25:00,226.03,226.2,226.02,226.14,7058.0,219.3088,219.4737,219.299,219.4155,7058.0
2020-11-13 15:30:00,226.16,226.55,226.11,226.46,66233.0,219.4349,219.8133,219.3864,219.726,66233.0
2020-11-13 15:35:00,226.47,226.65,226.41,226.54,8628.0,219.7357,219.9103,219.6775,219.8036,8628.0
2020-11-13 15:40:00,226.55,226.83,226.55,226.76,11884.0,219.8133,220.085,219.8133,220.017,11884.0
2020-11-13 15:45:00,226.76,226.86,226.47,226.47,117312.0,220.017,220.1141,219.7357,219.7357,117312.0
2020-11-13 15:50:00,226.5,226.66,226.31,226.32,49226.0,219.7648,219.92,219.5804,219.5901,49226.0
2020-11-13 15:55:00,226.31,226.62,226.23,226.42,51341.0,219.5804,219.8812,219.5028,219.6872,51341.0
2020-11-16 09:30:00,227.07,227.07,225.86,225.94,37681.0,220.3178,220.3178,219.1438,219.2214,37681.0
2020-11-16 09:35:00,225.89,227.03,225.88,226.76,13157.0,219.1729,220.279,219.1632,220.017,13157.0
2020-11-16 09:40:00,226.82,227.28,226.82,227.26,7979.0,220.0753,220.5216,220.0753,220.5022,7979.0
2020-11-16 09:45:00,227.34,227.42,227.13,227.25,10874.0,220.5798,220.6574,220.376,220.4925,10874.0
2020-11-16 09:50:00,227.38,227.42,226.45,226.45,6200.0,220.6186,220.6574,219.7163,219.7163,6200.0
2020-11-16 09:55:00,226.34,226.82,226.34,226.78,3401.0,219.6095,220.0753,219.6095,220.0364,3401.0
2020-11-16 10:00:00,226.74,227.06,226.69,226.95,4479.0,219.9976,220.3081,219.9491,220.2014,4479.0
2020-11-16 10:05:00,226.97,227.08,226.93,227.04,3996.0,220.2208,220.3275,220.182,220.2887,3996.0
2020-11-16 10:10:00,227.03,227.03,226.59,226.8,6828.0,220.279,220.279,219.8521,220.0559,6828.0
2020-11-16 10:15:00,226.87,227.06,226.85,226.98,1819.0,220.1238,220.3081,220.1044,220.2305,1819.0
2020-11-16 10:20:00,226.73,227.44,226.71,227.38,13069.0,219.9879,220.6768,219.9685,220.6186,13069.0
2020-11-16 10:25:00,227.37,227.51,227.35,227.47,18080.0,220.6089,220.7447,220.5895,220.7059,18080.0
2020-11-16 10:30:00,227.43,227.66,227.43,227.57,16798.0,220.6671,220.8903,220.6671,220.803,16798.0
2020-11-16 10:35:00,227.54,227.62,227.27,227.27,11968.0,220.7739,220.8515,220.5119,220.5119,11968.0
2020-11-16 10:40:00,227.25,227.41,227.25,227.41,5373.0,220.4925,220.6477,220.4925,220.6477,5373.0
2020-11-16 10:45:00,227.37,227.48,227.23,227.31,15074.0,220.6089,220.7156,220.4731,220.5507,15074.0
2020-11-16 10:50:00,227.34,227.55,227.34,227.53,12426.0,220.5798,220.7836,220.5798,220.7641,12426.0
2020-11-16 10:55:00,227.55,227.71,227.45,227.71,13776.0,220.7836,220.9388,220.6865,220.9388,13776.0
2020-11-16 11:00:00,227.78,227.96,227.7,227.82,10440.0,221.0067,221.1814,220.9291,221.0455,10440.0
2020-11-16 11:05:00,227.82,227.92,227.72,227.89,16676.0,221.0455,221.1426,220.9485,221.1134,16676.0
2020-11-16 11:10:00,227.92,228.09,227.92,228.03,9526.0,221.1426,221.3075,221.1426,221.2493,9526.0
2020-11-16 11:15:00,227.88,227.97,227.71,227.71,8397.0,221.1037,221.1911,220.9388,220.9388,8397.0
2020-11-16 11:20:00,227.72,227.83,227.67,227.71,12517.0,220.9485,221.0552,220.9,220.9388,12517.0
2020-11-16 11:25:00,227.75,227.81,227.56,227.6,4708.0,220.9776,221.0358,220.7933,220.8321,4708.0
2020-11-16 11:30:00,227.57,227.61,227.5,227.57,2490.0,220.803,220.8418,220.735,220.803,2490.0
2020-11-16 11:35:00,227.53,227.61,227.43,227.56,5103.0,220.7641,220.8418,220.6671,220.7933,5103.0
2020-11-16 11:40:00,227.5,227.52,227.38,227.47,4824.0,220.735,220.7544,220.6186,220.7059,4824.0
2020-11-16 11:45:00,227.51,227.54,227.34,227.41,5547.0,220.7447,220.7739,220.5798,220.6477,5547.0
2020-11-16 11:50:00,227.41,227.54,227.4,227.51,4205.0,220.6477,220.7739,220.638,220.7447,4205.0
2020-11-16 11:55:00,227.49,227.61,227.47,227.5,8848.0,220.7253,220.8418,220.7059,220.735,8848.0
2020-11-16 12:00:00,227.55,227.74,227.55,227.7,6318.0,220.7836,220.9679,220.7836,220.9291,6318.0
2020-11-16 12:05:00,227.63,227.7,227.43,227.46,4866.0,220.8612,220.9291,220.6671,220.6962,4866.0
2020-11-16 12:10:00,227.45,227.49,227.33,227.35,21199.0,220.6865,220.7253,220.5701,220.5895,21199.0
2020-11-16 12:15:00,227.4,227.4,227.22,227.27,9427.0,220.638,220.638,220.4634,220.5119,9427.0
2020-11-16 12:20:00,227.15,227.15,226.98,227.07,58508.0,220.3954,220.3954,220.2305,220.3178,58508.0
2020-11-16 12:25:00,227.06,227.21,227.03,227.12,18430.0,220.3081,220.4537,220.279,220.3663,18430.0
2020-11-16 12:30:00,227.09,227.1,226.93,226.99,11456.0,220.3372,220.3469,220.182,220.2402,11456.0
2020-11-16 12:35:00,226.96,227.05,226.9,226.99,6195.0,220.2111,220.2984,220.1529,220.2402,6195.0
2020-11-16 12:40:00,227.01,227.19,227.0,227.19,9437.0,220.2596,220.4343,220.2499,220.4343,9437.0
2020-11-16 12:45:00,227.21,227.22,227.05,227.08,6577.0,220.4537,220.4634,220.2984,220.3275,6577.0
2020-11-16 12:50:00,227.13,227.16,226.9,226.96,31752.0,220.376,220.4051,220.1529,220.2111,31752.0
2020-11-16 12:55:00,226.85,227.01,226.75,226.95,6249.0,220.1044,220.2596,220.0073,220.2014,6249.0
2020-11-16 13:00:00,226.92,226.92,226.65,226.8,14715.0,220.1723,220.1723,219.9103,220.0559,14715.0
2020-11-16 13:05:00,226.77,227.02,226.77,226.97,8968.0,220.0267,220.2693,220.0267,220.2208,8968.0
2020-11-16 13:10:00,227.03,227.06,226.9,226.9,4227.0,220.279,220.3081,220.1529,220.1529,4227.0
2020-11-16 13:15:00,226.92,227.0,226.89,227.0,1500.0,220.1723,220.2499,220.1432,220.2499,1500.0
2020-11-16 13:20:00,227.04,227.05,226.66,226.91,7474.0,220.2887,220.2984,219.92,220.1626,7474.0
2020-11-16 13:25:00,226.89,226.89,226.5,226.53,7900.0,220.1432,220.1432,219.7648,219.7939,7900.0
2020-11-16 13:30:00,226.51,226.72,226.51,226.72,4680.0,219.7745,219.9782,219.7745,219.9782,4680.0
2020-11-16 13:35:00,226.84,226.84,226.7,226.7,2519.0,220.0947,220.0947,219.9588,219.9588,2519.0
2020-11-16 13:40:00,226.69,226.69,226.3,226.39,11525.0,219.9491,219.9491,219.5707,219.658,11525.0
2020-11-16 13:45:00,226.44,226.62,226.44,226.62,2649.0,219.7066,219.8812,219.7066,219.8812,2649.0
2020-11-16 13:50:00,226.64,226.92,226.6,226.9,3105.0,219.9006,220.1723,219.8618,220.1529,3105.0
2020-11-16 13:55:00,226.9,227.04,226.88,226.97,2303.0,220.1529,220.2887,220.1335,220.2208,2303.0
2020-11-16 14:00:00,227.05,227.05,226.75,226.84,15975.0,220.2984,220.2984,220.0073,220.0947,15975.0
2020-11-16 14:05:00,226.89,227.1,226.85,227.04,8207.0,220.1432,220.3469,220.1044,220.2887,8207.0
2020-11-16 14:10:00,227.03,227.1,226.96,227.09,10890.0,220.279,220.3469,220.2111,220.3372,10890.0
2020-11-16 14:15:00,227.1,227.18,227.09,227.15,9939.0,220.3469,220.4246,220.3372,220.3954,9939.0
2020-11-16 14:20:00,227.13,227.25,227.05,227.25,6841.0,220.376,220.4925,220.2984,220.4925,6841.0
2020-11-16 14:25:00,227.17,227.25,227.14,227.22,7579.0,220.4149,220.4925,220.3857,220.4634,7579.0
2020-11-16 14:30:00,227.27,227.33,227.09,227.16,7299.0,220.5119,220.5701,220.3372,220.4051,7299.0
2020-11-16 14:35:00,227.04,227.17,227.04,227.16,5952.0,220.2887,220.4149,220.2887,220.4051,5952.0
2020-11-16 14:40:00,227.1,227.12,227.02,227.08,4038.0,220.3469,220.3663,220.2693,220.3275,4038.0
2020-11-16 14:45:00,227.08,227.18,226.86,226.86,2047.0,220.3275,220.4246,220.1141,220.1141,2047.0
2020-11-16 14:50:00,226.92,227.01,226.78,226.79,5041.0,220.1723,220.2596,220.0364,220.0462,5041.0
2020-11-16 14:55:00,226.85,226.89,226.78,226.84,19381.0,220.1044,220.1432,220.0364,220.0947,19381.0
2020-11-16 15:00:00,226.83,226.91,226.52,226.55,9010.0,220.085,220.1626,219.7842,219.8133,9010.0
2020-11-16 15:05:00,226.63,226.74,226.52,226.74,7059.0,219.8909,219.9976,219.7842,219.9976,7059.0
2020-11-16 15:10:00,226.82,226.91,226.68,226.72,19659.0,220.0753,220.1626,219.9394,219.9782,19659.0
2020-11-16 15:15:00,226.72,226.94,226.7,226.9,79015.0,219.9782,220.1917,219.9588,220.1529,79015.0
2020-11-16 15:20:00,226.89,227.14,226.88,227.06,122745.0,220.1432,220.3857,220.1335,220.3081,122745.0
2020-11-16 15:25:00,227.08,227.09,226.73,226.84,120092.0,220.3275,220.3372,219.9879,220.0947,120092.0
2020-11-16 15:30:00,226.84,227.01,226.75,226.95,133741.0,220.0947,220.2596,220.0073,220.2014,133741.0
2020-11-16 15:35:00,226.94,227.08,226.87,226.91,32569.0,220.1917,220.3275,220.1238,220.1626,32569.0
2020-11-16 15:40:00,226.94,227.21,226.93,227.18,21185.0,220.1917,220.4537,220.182,220.4246,21185.0
2020-11-16 15:45:00,227.18,227.23,227.08,227.19,19657.0,220.4246,220.4731,220.3275,220.4343,19657.0
2020-11-16 15:50:00,227.1,227.26,226.82,227.18,34036.0,220.3469,220.5022,220.0753,220.4246,34036.0
2020-11-16 15:55:00,227.06,227.73,226.99,227.73,97011.0,220.3081,220.9582,220.2402,220.9582,97011.0
2020-11-17 09:30:00,227.42,227.85,227.42,227.77,13256.0,220.6574,221.0746,220.6574,220.997,13256.0
2020-11-17 09:35:00,227.58,227.68,227.27,227.37,5558.0,220.8127,220.9097,220.5119,220.6089,5558.0
2020-11-17 09:40:00,227.47,227.5,227.01,227.01,4356.0,220.7059,220.735,220.2596,220.2596,4356.0
2020-11-17 09:45:00,226.99,227.13,226.84,227.12,7117.0,220.2402,220.376,220.0947,220.3663,7117.0
2020-11-17 09:50:00,227.15,227.17,226.8,227.09,11496.0,220.3954,220.4149,220.0559,220.3372,11496.0
2020-11-17 09:55:00,227.16,227.25,226.5,226.55,4741.0,220.4051,220.4925,219.7648,219.8133,4741.0
2020-11-17 10:00:00,226.58,227.05,226.58,226.85,6200.0,219.8424,220.2984,219.8424,220.1044,6200.0
2020-11-17 10:05:00,226.86,227.17,226.77,227.01,7239.0,220.1141,220.4149,220.0267,220.2596,7239.0
2020-11-17 10:10:00,227.07,227.26,226.94,227.23,4209.0,220.3178,220.5022,220.1917,220.4731,4209.0
2020-11-17 10:15:00,227.18,227.19,227.02,227.19,10466.0,220.4246,220.4343,220.2693,220.4343,10466.0
2020-11-17 10:20:00,227.08,227.34,227.07,227.24,8416.0,220.3275,220.5798,220.3178,220.4828,8416.0
2020-11-17 10:25:00,227.33,227.38,227.11,227.18,13234.0,220.5701,220.6186,220.3566,220.4246,13234.0
2020-11-17 10:30:00,227.19,227.49,227.18,227.33,12699.0,220.4343,220.7253,220.4246,220.5701,12699.0
2020-11-17 10:35:00,227.35,227.53,227.35,227.53,7808.0,220.5895,220.7641,220.5895,220.7641,7808.0
2020-11-17 10:40:00,227.55,227.76,227.43,227.68,8439.0,220.7836,220.9873,220.6671,220.9097,8439.0
2020-11-17 10:45:00,227.6,227.72,227.57,227.67,3791.0,220.8321,220.9485,220.803,220.9,3791.0
2020-11-17 10:50:00,227.62,227.92,227.61,227.89,10023.0,220.8515,221.1426,220.8418,221.1134,10023.0
2020-11-17 10:55:00,227.89,227.95,227.77,227.95,12902.0,221.1134,221.1717,220.997,221.1717,12902.0
2020-11-17 11:00:00,227.89,227.93,227.77,227.79,6214.0,221.1134,221.1523,220.997,221.0164,6214.0
2020-11-17 11:05:00,227.81,227.91,227.77,227.85,9486.0,221.0358,221.1328,220.997,221.0746,9486.0
2020-11-17 11:10:00,227.72,227.73,227.59,227.65,7055.0,220.9485,220.9582,220.8224,220.8806,7055.0
2020-11-17 11:15:00,227.67,227.72,227.51,227.51,23016.0,220.9,220.9485,220.7447,220.7447,23016.0
2020-11-17 11:20:00,227.51,227.53,227.12,227.15,17689.0,220.7447,220.7641,220.3663,220.3954,17689.0
2020-11-17 11:25:00,227.14,227.23,226.94,227.19,11782.0,220.3857,220.4731,220.1917,220.4343,11782.0
2020-11-17 11:30:00,227.17,227.35,227.09,227.1,5364.0,220.4149,220.5895,220.3372,220.3469,5364.0
2020-11-17 11:35:00,227.13,227.27,227.0,227.27,4281.0,220.376,220.5119,220.2499,220.5119,4281.0
2020-11-17 11:40:00,227.19,227.46,227.13,227.39,11662.0,220.4343,220.6962,220.376,220.6283,11662.0
2020-11-17 11:45:00,227.35,227.37,227.09,227.2,4979.0,220.5895,220.6089,220.3372,220.444,4979.0
2020-11-17 11:50:00,227.13,227.18,226.97,227.12,7882.0,220.376,220.4246,220.2208,220.3663,7882.0
2020-11-17 11:55:00,227.16,227.41,227.16,227.4,5065.0,220.4051,220.6477,220.4051,220.638,5065.0
2020-11-17 12:00:00,227.46,227.47,227.38,227.41,2923.0,220.6962,220.7059,220.6186,220.6477,2923.0
2020-11-17 12:05:00,227.43,227.52,227.36,227.49,6919.0,220.6671,220.7544,220.5992,220.7253,6919.0
2020-11-17 12:10:00,227.38,227.8,227.35,227.77,9282.0,220.6186,221.0261,220.5895,220.997,9282.0
2020-11-17 12:15:00,227.84,227.84,227.66,227.67,5410.0,221.0649,221.0649,220.8903,220.9,5410.0
2020-11-17 12:20:00,227.63,227.67,227.48,227.53,18478.0,220.8612,220.9,220.7156,220.7641,18478.0
2020-11-17 12:25:00,227.52,227.69,227.51,227.55,6529.0,220.7544,220.9194,220.7447,220.7836,6529.0
2020-11-17 12:30:00,227.59,227.67,227.58,227.63,4533.0,220.8224,220.9,220.8127,220.8612,4533.0
2020-11-17 12:35:00,227.65,227.77,227.61,227.77,4022.0,220.8806,220.997,220.8418,220.997,4022.0
2020-11-17 12:40:00,227.68,227.75,227.58,227.66,12658.0,220.9097,220.9776,220.8127,220.8903,12658.0
2020-11-17 12:45:00,227.69,227.74,227.62,227.67,6801.0,220.9194,220.9679,220.8515,220.9,6801.0
2020-11-17 12:50:00,227.69,227.81,227.69,227.77,3910.0,220.9194,221.0358,220.9194,220.997,3910.0
2020-11-17 12:55:00,227.78,227.89,227.67,227.83,12482.0,221.0067,221.1134,220.9,221.0552,12482.0
2020-11-17 13:00:00,227.86,228.07,227.83,228.03,4853.0,221.0843,221.2881,221.0552,221.2493,4853.0
2020-11-17 13:05:00,227.99,228.08,227.95,228.08,9484.0,221.2105,221.2978,221.1717,221.2978,9484.0
2020-11-17 13:10:00,228.06,228.13,228.01,228.07,5584.0,221.2784,221.3463,221.2299,221.2881,5584.0
2020-11-17 13:15:00,228.09,228.23,228.04,228.09,7401.0,221.3075,221.4433,221.259,221.3075,7401.0
2020-11-17 13:20:00,228.06,228.06,227.97,227.98,5311.0,221.2784,221.2784,221.1911,221.2008,5311.0
2020-11-17 13:25:00,228.04,228.19,227.99,228.19,5299.0,221.259,221.4045,221.2105,221.4045,5299.0
2020-11-17 13:30:00,228.19,228.24,228.08,228.11,8850.0,221.4045,221.453,221.2978,221.3269,8850.0
2020-11-17 13:35:00,228.05,228.06,227.95,228.0,6262.0,221.2687,221.2784,221.1717,221.2202,6262.0
2020-11-17 13:40:00,228.0,228.0,227.76,227.78,16474.0,221.2202,221.2202,220.9873,221.0067,16474.0
2020-11-17 13:45:00,227.75,227.81,227.68,227.7,13702.0,220.9776,221.0358,220.9097,220.9291,13702.0
2020-11-17 13:50:00,227.7,227.7,227.59,227.61,7854.0,220.9291,220.9291,220.8224,220.8418,7854.0
2020-11-17 13:55:00,227.65,227.77,227.63,227.73,14536.0,220.8806,220.997,220.8612,220.9582,14536.0
2020-11-17 14:00:00,227.73,227.96,227.73,227.86,8475.0,220.9582,221.1814,220.9582,221.0843,8475.0
2020-11-17 14:05:00,227.88,228.01,227.86,227.98,5121.0,221.1037,221.2299,221.0843,221.2008,5121.0
2020-11-17 14:10:00,228.02,228.19,228.0,228.19,12141.0,221.2396,221.4045,221.2202,221.4045,12141.0
2020-11-17 14:15:00,228.13,228.14,228.04,228.14,6745.0,221.3463,221.356,221.259,221.356,6745.0
2020-11-17 14:20:00,228.07,228.22,228.06,228.11,3725.0,221.2881,221.4336,221.2784,221.3269,3725.0
2020-11-17 14:25:00,228.13,228.13,227.91,227.96,6298.0,221.3463,221.3463,221.1328,221.1814,6298.0
2020-11-17 14:30:00,227.96,228.08,227.96,228.05,9487.0,221.1814,221.2978,221.1814,221.2687,9487.0
2020-11-17 14:35:00,228.16,228.29,228.11,228.29,7872.0,221.3754,221.5015,221.3269,221.5015,7872.0
2020-11-17 14:40:00,228.27,228.27,228.14,228.24,3467.0,221.4821,221.4821,221.356,221.453,3467.0
2020-11-17 14:45:00,228.24,228.26,228.09,228.12,5935.0,221.453,221.4724,221.3075,221.3366,5935.0
2020-11-17 14:50:00,228.06,228.14,228.03,228.09,3979.0,221.2784,221.356,221.2493,221.3075,3979.0
2020-11-17 14:55:00,228.04,228.11,227.98,228.0,6363.0,221.259,221.3269,221.2008,221.2202,6363.0
2020-11-17 15:00:00,228.0,228.03,227.82,227.87,6028.0,221.2202,221.2493,221.0455,221.094,6028.0
2020-11-17 15:05:00,227.86,227.98,227.64,227.65,7343.0,221.0843,221.2008,220.8709,220.8806,7343.0
2020-11-17 15:10:00,227.68,227.72,227.43,227.6,16745.0,220.9097,220.9485,220.6671,220.8321,16745.0
2020-11-17 15:15:00,227.58,227.67,227.47,227.52,43363.0,220.8127,220.9,220.7059,220.7544,43363.0
2020-11-17 15:20:00,227.5,227.55,226.96,227.1,200377.0,220.735,220.7836,220.2111,220.3469,200377.0
2020-11-17 15:25:00,227.11,227.29,227.04,227.28,139051.0,220.3566,220.5313,220.2887,220.5216,139051.0
2020-11-17 15:30:00,227.26,227.31,227.1,227.13,104243.0,220.5022,220.5507,220.3469,220.376,104243.0
2020-11-17 15:35:00,227.12,227.42,227.08,227.39,138991.0,220.3663,220.6574,220.3275,220.6283,138991.0
2020-11-17 15:40:00,227.41,227.41,227.09,227.34,192912.0,220.6477,220.6477,220.3372,220.5798,192912.0
2020-11-17 15:45:00,227.35,227.37,227.23,227.26,115579.0,220.5895,220.6089,220.4731,220.5022,115579.0
2020-11-17 15:50:00,227.23,227.57,227.05,227.35,27856.0,220.4731,220.803,220.2984,220.5895,27856.0
2020-11-17 15:55:00,227.35,227.44,227.21,227.3,64882.0,220.5895,220.6768,220.4537,220.541,64882.0
2020-11-18 09:30:00,227.53,227.53,226.82,227.03,37144.0,220.7641,220.7641,220.0753,220.279,37144.0
2020-11-18 09:35:00,227.15,227.56,227.15,227.48,3404.0,220.3954,220.7933,220.3954,220.7156,3404.0
2020-11-18 09:40:00,227.49,227.66,227.4,227.4,4758.0,220.7253,220.8903,220.638,220.638,4758.0
2020-11-18 09:45:00,227.22,227.43,227.07,227.07,11308.0,220.4634,220.6671,220.3178,220.3178,11308.0
2020-11-18 09:50:00,227.04,227.12,226.49,226.5,12491.0,220.2887,220.3663,219.7551,219.7648,12491.0
2020-11-18 09:55:00,226.41,226.43,226.21,226.4,6178.0,219.6775,219.6969,219.4834,219.6677,6178.0
2020-11-18 10:00:00,226.44,226.57,226.23,226.55,9051.0,219.7066,219.8327,219.5028,219.8133,9051.0
2020-11-18 10:05:00,226.66,226.67,226.3,226.36,8033.0,219.92,219.9297,219.5707,219.6289,8033.0
2020-11-18 10:10:00,226.5,226.7,226.44,226.69,8480.0,219.7648,219.9588,219.7066,219.9491,8480.0
2020-11-18 10:15:00,226.74,226.81,226.59,226.81,5507.0,219.9976,220.0656,219.8521,220.0656,5507.0
2020-11-18 10:20:00,226.82,227.03,226.76,226.89,5954.0,220.0753,220.279,220.017,220.1432,5954.0
2020-11-18 10:25:00,226.9,226.9,226.76,226.81,5458.0,220.1529,220.1529,220.017,220.0656,5458.0
2020-11-18 10:30:00,226.84,226.87,226.67,226.71,3918.0,220.0947,220.1238,219.9297,219.9685,3918.0
2020-11-18 10:35:00,226.75,226.75,226.62,226.68,4438.0,220.0073,220.0073,219.8812,219.9394,4438.0
2020-11-18 10:40:00,226.79,226.99,226.79,226.92,15321.0,220.0462,220.2402,220.0462,220.1723,15321.0
2020-11-18 10:45:00,226.94,227.2,226.94,227.2,3969.0,220.1917,220.444,220.1917,220.444,3969.0
2020-11-18 10:50:00,227.17,227.24,227.16,227.18,3353.0,220.4149,220.4828,220.4051,220.4246,3353.0
2020-11-18 10:55:00,227.16,227.28,227.16,227.21,7744.0,220.4051,220.5216,220.4051,220.4537,7744.0
2020-11-18 11:00:00,227.23,227.25,227.12,227.25,8833.0,220.4731,220.4925,220.3663,220.4925,8833.0
2020-11-18 11:05:00,227.32,227.34,227.18,227.27,4645.0,220.5604,220.5798,220.4246,220.5119,4645.0
2020-11-18 11:10:00,227.24,227.37,227.23,227.36,3064.0,220.4828,220.6089,220.4731,220.5992,3064.0
2020-11-18 11:15:00,227.4,227.4,227.04,227.1,4309.0,220.638,220.638,220.2887,220.3469,4309.0
2020-11-18 11:20:00,227.07,227.13,227.01,227.02,4847.0,220.3178,220.376,220.2596,220.2693,4847.0
2020-11-18 11:25:00,227.0,227.1,227.0,227.1,7497.0,220.2499,220.3469,220.2499,220.3469,7497.0
2020-11-18 11:30:00,227.2,227.2,227.06,227.12,16153.0,220.444,220.444,220.3081,220.3663,16153.0
2020-11-18 11:35:00,227.15,227.15,227.0,227.03,5383.0,220.3954,220.3954,220.2499,220.279,5383.0
2020-11-18 11:40:00,227.03,227.06,226.98,226.98,1181.0,220.279,220.3081,220.2305,220.2305,1181.0
2020-11-18 11:45:00,227.04,227.07,226.9,226.96,1619.0,220.2887,220.3178,220.1529,220.2111,1619.0
2020-11-18 11:50:00,227.13,227.24,227.13,227.24,2828.0,220.376,220.4828,220.376,220.4828,2828.0
2020-11-18 11:55:00,227.25,227.32,227.25,227.31,1744.0,220.4925,220.5604,220.4925,220.5507,1744.0
2020-11-18 12:00:00,227.37,227.65,227.37,227.61,6132.0,220.6089,220.8806,220.6089,220.8418,6132.0
2020-11-18 12:05:00,227.61,227.73,227.58,227.64,1179.0,220.8418,220.9582,220.8127,220.8709,1179.0
2020-11-18 12:10:00,227.61,227.63,227.54,227.63,20318.0,220.8418,220.8612,220.7739,220.8612,20318.0
2020-11-18 12:15:00,227.66,227.67,227.55,227.67,4716.0,220.8903,220.9,220.7836,220.9,4716.0
2020-11-18 12:20:00,227.66,227.73,227.65,227.73,6162.0,220.8903,220.9582,220.8806,220.9582,6162.0
2020-11-18 12:25:00,227.7,227.72,227.6,227.66,6962.0,220.9291,220.9485,220.8321,220.8903,6962.0
2020-11-18 12:30:00,227.7,227.78,227.66,227.73,4961.0,220.9291,221.0067,220.8903,220.9582,4961.0
2020-11-18 12:35:00,227.73,227.83,227.73,227.83,6840.0,220.9582,221.0552,220.9582,221.0552,6840.0
2020-11-18 12:40:00,227.83,227.84,227.71,227.75,7483.0,221.0552,221.0649,220.9388,220.9776,7483.0
2020-11-18 12:45:00,227.72,227.72,227.61,227.67,6940.0,220.9485,220.9485,220.8418,220.9,6940.0
2020-11-18 12:50:00,227.65,227.76,227.55,227.55,2106.0,220.8806,220.9873,220.7836,220.7836,2106.0
2020-11-18 12:55:00,227.57,227.57,227.44,227.53,8951.0,220.803,220.803,220.6768,220.7641,8951.0
2020-11-18 13:00:00,227.54,227.6,227.41,227.6,2466.0,220.7739,220.8321,220.6477,220.8321,2466.0
2020-11-18 13:05:00,227.61,227.69,227.54,227.67,3227.0,220.8418,220.9194,220.7739,220.9,3227.0
2020-11-18 13:10:00,227.64,227.65,227.38,227.44,3517.0,220.8709,220.8806,220.6186,220.6768,3517.0
2020-11-18 13:15:00,227.44,227.51,227.35,227.48,6514.0,220.6768,220.7447,220.5895,220.7156,6514.0
2020-11-18 13:20:00,227.49,227.56,227.45,227.45,4936.0,220.7253,220.7933,220.6865,220.6865,4936.0
2020-11-18 13:25:00,227.41,227.42,227.12,227.13,2822.0,220.6477,220.6574,220.3663,220.376,2822.0
2020-11-18 13:30:00,227.11,227.13,227.07,227.12,5204.0,220.3566,220.376,220.3178,220.3663,5204.0
2020-11-18 13:35:00,227.17,227.29,227.14,227.25,2998.0,220.4149,220.5313,220.3857,220.4925,2998.0
2020-11-18 13:40:00,227.24,227.24,227.02,227.02,8544.0,220.4828,220.4828,220.2693,220.2693,8544.0
2020-11-18 13:45:00,227.02,227.08,226.73,226.77,4352.0,220.2693,220.3275,219.9879,220.0267,4352.0
2020-11-18 13:50:00,226.68,226.81,226.65,226.75,2178.0,219.9394,220.0656,219.9103,220.0073,2178.0
2020-11-18 13:55:00,226.8,226.8,226.69,226.77,1648.0,220.0559,220.0559,219.9491,220.0267,1648.0
2020-11-18 14:00:00,226.73,226.92,226.7,226.92,3489.0,219.9879,220.1723,219.9588,220.1723,3489.0
2020-11-18 14:05:00,226.91,227.0,226.83,226.93,39668.0,220.1626,220.2499,220.085,220.182,39668.0
2020-11-18 14:10:00,226.91,226.95,226.61,226.69,20590.0,220.1626,220.2014,219.8715,219.9491,20590.0
2020-11-18 14:15:00,226.68,226.68,226.48,226.49,14255.0,219.9394,219.9394,219.7454,219.7551,14255.0
2020-11-18 14:20:00,226.51,226.67,226.41,226.45,7521.0,219.7745,219.9297,219.6775,219.7163,7521.0
2020-11-18 14:25:00,226.44,226.6,226.35,226.54,6542.0,219.7066,219.8618,219.6192,219.8036,6542.0
2020-11-18 14:30:00,226.61,226.88,226.58,226.88,4226.0,219.8715,220.1335,219.8424,220.1335,4226.0
2020-11-18 14:35:00,226.82,226.82,226.68,226.78,5209.0,220.0753,220.0753,219.9394,220.0364,5209.0
2020-11-18 14:40:00,226.87,226.97,226.76,226.96,14788.0,220.1238,220.2208,220.017,220.2111,14788.0
2020-11-18 14:45:00,226.97,227.04,226.97,226.98,3616.0,220.2208,220.2887,220.2208,220.2305,3616.0
2020-11-18 14:50:00,226.96,227.21,226.96,227.21,7656.0,220.2111,220.4537,220.2111,220.4537,7656.0
2020-11-18 14:55:00,227.17,227.22,227.03,227.07,3036.0,220.4149,220.4634,220.279,220.3178,3036.0
2020-11-18 15:00:00,227.09,227.09,226.87,226.93,5148.0,220.3372,220.3372,220.1238,220.182,5148.0
2020-11-18 15:05:00,226.93,227.35,226.9,227.35,6784.0,220.182,220.5895,220.1529,220.5895,6784.0
2020-11-18 15:10:00,227.36,227.49,227.33,227.42,7328.0,220.5992,220.7253,220.5701,220.6574,7328.0
2020-11-18 15:15:00,227.44,227.5,227.3,227.32,12400.0,220.6768,220.735,220.541,220.5604,12400.0
2020-11-18 15:20:00,227.21,227.54,227.21,227.53,4342.0,220.4537,220.7739,220.4537,220.7641,4342.0
2020-11-18 15:25:00,227.53,227.53,227.11,227.11,7129.0,220.7641,220.7641,220.3566,220.3566,7129.0
2020-11-18 15:30:00,227.17,227.22,226.85,227.07,14412.0,220.4149,220.4634,220.1044,220.3178,14412.0
2020-11-18 15:35:00,227.0,227.01,226.35,226.35,30964.0,220.2499,220.2596,219.6192,219.6192,30964.0
2020-11-18 15:40:00,226.36,226.36,225.94,226.0,72024.0,219.6289,219.6289,219.2214,219.2796,72024.0
2020-11-18 15:45:00,226.02,226.22,225.81,225.93,105210.0,219.299,219.4931,219.0953,219.2117,105210.0
2020-11-18 15:50:00,226.03,226.1,225.47,225.47,88648.0,219.3088,219.3767,218.7654,218.7654,88648.0
2020-11-18 15:55:00,225.5,225.72,225.27,225.3,73446.0,218.7945,219.008,218.5714,218.6005,73446.0
2020-11-19 09:30:00,224.87,225.31,224.52,224.6,16328.0,218.1832,218.6102,217.8437,217.9213,16328.0
2020-11-19 09:35:00,224.6,224.95,224.39,224.77,3343.0,217.9213,218.2609,217.7175,218.0862,3343.0
2020-11-19 09:40:00,224.69,225.22,224.61,225.22,5461.0,218.0086,218.5228,217.931,218.5228,5461.0
2020-11-19 09:45:00,225.22,225.27,225.04,225.18,5642.0,218.5228,218.5714,218.3482,218.484,5642.0
2020-11-19 09:50:00,225.36,225.63,225.23,225.58,5805.0,218.6587,218.9206,218.5325,218.8721,5805.0
2020-11-19 09:55:00,225.64,225.86,225.64,225.8,10582.0,218.9303,219.1438,218.9303,219.0856,10582.0
2020-11-19 10:00:00,225.84,225.89,225.55,225.66,11012.0,219.1244,219.1729,218.843,218.9498,11012.0
2020-11-19 10:05:00,225.64,225.74,225.43,225.71,7386.0,218.9303,219.0274,218.7266,218.9983,7386.0
2020-11-19 10:10:00,225.69,225.73,225.33,225.37,6927.0,218.9789,219.0177,218.6296,218.6684,6927.0
2020-11-19 10:15:00,225.4,225.56,225.24,225.44,4683.0,218.6975,218.8527,218.5422,218.7363,4683.0
2020-11-19 10:20:00,225.36,225.45,225.13,225.13,7220.0,218.6587,218.746,218.4355,218.4355,7220.0
2020-11-19 10:25:00,225.24,225.62,225.16,225.59,10591.0,218.5422,218.9109,218.4646,218.8818,10591.0
2020-11-19 10:30:00,225.53,225.68,225.48,225.56,8736.0,218.8236,218.9692,218.7751,218.8527,8736.0
2020-11-19 10:35:00,225.63,226.0,225.63,225.99,8414.0,218.9206,219.2796,218.9206,219.2699,8414.0
2020-11-19 10:40:00,225.98,226.18,225.98,226.17,1681.0,219.2602,219.4543,219.2602,219.4446,1681.0
2020-11-19 10:45:00,226.25,226.32,226.2,226.25,6195.0,219.5222,219.5901,219.4737,219.5222,6195.0
2020-11-19 10:50:00,226.26,226.33,226.11,226.15,3354.0,219.5319,219.5998,219.3864,219.4252,3354.0
2020-11-19 10:55:00,226.15,226.19,226.05,226.05,3366.0,219.4252,219.464,219.3282,219.3282,3366.0
2020-11-19 11:00:00,226.07,226.19,225.95,225.98,5144.0,219.3476,219.464,219.2311,219.2602,5144.0
2020-11-19 11:05:00,225.96,226.12,225.89,225.93,21534.0,219.2408,219.3961,219.1729,219.2117,21534.0
2020-11-19 11:10:00,225.9,225.9,225.73,225.75,7504.0,219.1826,219.1826,219.0177,219.0371,7504.0
2020-11-19 11:15:00,225.83,225.93,225.75,225.89,9865.0,219.1147,219.2117,219.0371,219.1729,9865.0
2020-11-19 11:20:00,225.98,226.17,225.98,226.14,5014.0,219.2602,219.4446,219.2602,219.4155,5014.0
2020-11-19 11:25:00,226.11,226.24,226.11,226.19,5130.0,219.3864,219.5125,219.3864,219.464,5130.0
2020-11-19 11:30:00,226.2,226.37,226.07,226.08,6814.0,219.4737,219.6386,219.3476,219.3573,6814.0
2020-11-19 11:35:00,226.09,226.09,225.93,225.98,5531.0,219.367,219.367,219.2117,219.2602,5531.0
2020-11-19 11:40:00,226.05,226.11,225.97,226.0,9527.0,219.3282,219.3864,219.2505,219.2796,9527.0
2020-11-19 11:45:00,226.02,226.2,225.84,225.89,14225.0,219.299,219.4737,219.1244,219.1729,14225.0
2020-11-19 11:50:00,225.86,225.89,225.73,225.85,3037.0,219.1438,219.1729,219.0177,219.1341,3037.0
2020-11-19 11:55:00,225.91,226.13,225.87,226.13,6334.0,219.1923,219.4058,219.1535,219.4058,6334.0
2020-11-19 12:00:00,226.15,226.27,226.06,226.24,5381.0,219.4252,219.5416,219.3379,219.5125,5381.0
2020-11-19 12:05:00,226.25,226.44,226.24,226.4,4027.0,219.5222,219.7066,219.5125,219.6677,4027.0
2020-11-19 12:10:00,226.38,226.48,226.22,226.47,5106.0,219.6483,219.7454,219.4931,219.7357,5106.0
2020-11-19 12:15:00,226.41,226.41,226.11,226.14,3954.0,219.6775,219.6775,219.3864,219.4155,3954.0
2020-11-19 12:20:00,226.21,226.27,226.02,226.07,4963.0,219.4834,219.5416,219.299,219.3476,4963.0
2020-11-19 12:25:00,226.06,226.12,225.96,226.1,5428.0,219.3379,219.3961,219.2408,219.3767,5428.0
2020-11-19 12:30:00,226.14,226.18,226.04,226.04,1914.0,219.4155,219.4543,219.3185,219.3185,1914.0
2020-11-19 12:35:00,226.06,226.27,226.04,226.24,7717.0,219.3379,219.5416,219.3185,219.5125,7717.0
2020-11-19 12:40:00,226.25,226.32,225.86,225.88,4839.0,219.5222,219.5901,219.1438,219.1632,4839.0
2020-11-19 12:45:00,225.78,225.78,225.65,225.71,1049.0,219.0662,219.0662,218.9401,218.9983,1049.0
2020-11-19 12:50:00,225.61,225.72,225.58,225.69,2454.0,218.9012,219.008,218.8721,218.9789,2454.0
2020-11-19 12:55:00,225.65,225.86,225.65,225.76,5779.0,218.9401,219.1438,218.9401,219.0468,5779.0
2020-11-19 13:00:00,225.84,226.0,225.77,225.96,5402.0,219.1244,219.2796,219.0565,219.2408,5402.0
2020-11-19 13:05:00,225.94,226.0,225.72,225.82,4031.0,219.2214,219.2796,219.008,219.105,4031.0
2020-11-19 13:10:00,225.86,225.92,225.76,225.92,2745.0,219.1438,219.202,219.0468,219.202,2745.0
2020-11-19 13:15:00,225.92,225.98,225.79,225.85,3464.0,219.202,219.2602,219.0759,219.1341,3464.0
2020-11-19 13:20:00,225.93,225.98,225.84,225.91,5680.0,219.2117,219.2602,219.1244,219.1923,5680.0
2020-11-19 13:25:00,225.98,226.27,225.98,226.11,5413.0,219.2602,219.5416,219.2602,219.3864,5413.0
2020-11-19 13:30:00,226.11,226.22,226.07,226.18,4435.0,219.3864,219.4931,219.3476,219.4543,4435.0
2020-11-19 13:35:00,226.18,226.25,226.15,226.2,3305.0,219.4543,219.5222,219.4252,219.4737,3305.0
2020-11-19 13:40:00,226.23,226.24,226.14,226.17,2963.0,219.5028,219.5125,219.4155,219.4446,2963.0
2020-11-19 13:45:00,226.28,226.44,226.28,226.42,2598.0,219.5513,219.7066,219.5513,219.6872,2598.0
2020-11-19 13:50:00,226.45,226.63,226.44,226.58,8775.0,219.7163,219.8909,219.7066,219.8424,8775.0
2020-11-19 13:55:00,226.6,226.6,226.51,226.51,8027.0,219.8618,219.8618,219.7745,219.7745,8027.0
2020-11-19 14:00:00,226.5,226.63,226.45,226.62,3522.0,219.7648,219.8909,219.7163,219.8812,3522.0
2020-11-19 14:05:00,226.59,226.6,226.54,226.57,4930.0,219.8521,219.8618,219.8036,219.8327,4930.0
2020-11-19 14:10:00,226.56,226.57,226.5,226.5,14450.0,219.823,219.8327,219.7648,219.7648,14450.0
2020-11-19 14:15:00,226.55,226.55,226.39,226.46,2582.0,219.8133,219.8133,219.658,219.726,2582.0
2020-11-19 14:20:00,226.51,226.52,226.42,226.42,1336.0,219.7745,219.7842,219.6872,219.6872,1336.0
2020-11-19 14:25:00,226.48,226.6,226.46,226.6,6116.0,219.7454,219.8618,219.726,219.8618,6116.0
2020-11-19 14:30:00,226.56,226.75,226.56,226.75,4703.0,219.823,220.0073,219.823,220.0073,4703.0
2020-11-19 14:35:00,226.79,226.96,226.78,226.95,13238.0,220.0462,220.2111,220.0364,220.2014,13238.0
2020-11-19 14:40:00,226.97,227.22,226.97,227.16,13129.0,220.2208,220.4634,220.2208,220.4051,13129.0
2020-11-19 14:45:00,227.14,227.19,227.08,227.08,5328.0,220.3857,220.4343,220.3275,220.3275,5328.0
2020-11-19 14:50:00,227.05,227.05,226.88,226.89,13429.0,220.2984,220.2984,220.1335,220.1432,13429.0
2020-11-19 14:55:00,226.86,227.1,226.86,227.07,10990.0,220.1141,220.3469,220.1141,220.3178,10990.0
2020-11-19 15:00:00,227.02,227.02,226.83,226.83,5455.0,220.2693,220.2693,220.085,220.085,5455.0
2020-11-19 15:05:00,226.83,226.84,226.72,226.82,3090.0,220.085,220.0947,219.9782,220.0753,3090.0
2020-11-19 15:10:00,226.81,227.08,226.8,227.08,8015.0,220.0656,220.3275,220.0559,220.3275,8015.0
2020-11-19 15:15:00,227.06,227.07,226.8,226.84,10506.0,220.3081,220.3178,220.0559,220.0947,10506.0
2020-11-19 15:20:00,226.83,226.89,226.71,226.75,15191.0,220.085,220.1432,219.9685,220.0073,15191.0
2020-11-19 15:25:00,226.76,226.78,226.56,226.78,13145.0,220.017,220.0364,219.823,220.0364,13145.0
2020-11-19 15:30:00,226.76,226.93,226.63,226.92,39539.0,220.017,220.182,219.8909,220.1723,39539.0
2020-11-19 15:35:00,226.91,227.14,226.85,226.98,30681.0,220.1626,220.3857,220.1044,220.2305,30681.0
2020-11-19 15:40:00,226.98,227.04,226.91,226.92,83918.0,220.2305,220.2887,220.1626,220.1723,83918.0
2020-11-19 15:45:00,226.94,226.99,226.77,226.8,24397.0,220.1917,220.2402,220.0267,220.0559,24397.0
2020-11-19 15:50:00,226.77,227.01,226.76,226.81,28623.0,220.0267,220.2596,220.017,220.0656,28623.0
2020-11-19 15:55:00,226.76,226.98,226.68,226.78,57453.0,220.017,220.2305,219.9394,220.0364,57453.0
2020-11-20 09:30:00,226.71,226.8,226.43,226.72,55523.0,219.9685,220.0559,219.6969,219.9782,55523.0
2020-11-20 09:35:00,226.66,226.66,226.25,226.34,8583.0,219.92,219.92,219.5222,219.6095,8583.0
2020-11-20 09:40:00,226.33,226.56,226.31,226.5,30226.0,219.5998,219.823,219.5804,219.7648,30226.0
2020-11-20 09:45:00,226.48,226.59,226.36,226.58,17467.0,219.7454,219.8521,219.6289,219.8424,17467.0
2020-11-20 09:50:00,226.6,226.65,226.23,226.23,6925.0,219.8618,219.9103,219.5028,219.5028,6925.0
2020-11-20 09:55:00,226.28,226.34,226.06,226.34,3971.0,219.5513,219.6095,219.3379,219.6095,3971.0
2020-11-20 10:00:00,226.33,226.41,226.18,226.35,9533.0,219.5998,219.6775,219.4543,219.6192,9533.0
2020-11-20 10:05:00,226.42,226.57,226.39,226.55,5309.0,219.6872,219.8327,219.658,219.8133,5309.0
2020-11-20 10:10:00,226.52,226.57,226.2,226.28,8315.0,219.7842,219.8327,219.4737,219.5513,8315.0
2020-11-20 10:15:00,226.31,226.45,226.25,226.34,7208.0,219.5804,219.7163,219.5222,219.6095,7208.0
2020-11-20 10:20:00,226.44,226.67,226.39,226.67,14025.0,219.7066,219.9297,219.658,219.9297,14025.0
2020-11-20 10:25:00,226.63,226.71,226.57,226.6,4477.0,219.8909,219.9685,219.8327,219.8618,4477.0
2020-11-20 10:30:00,226.65,226.69,226.48,226.64,5113.0,219.9103,219.9491,219.7454,219.9006,5113.0
2020-11-20 10:35:00,226.66,227.01,226.61,227.01,6137.0,219.92,220.2596,219.8715,220.2596,6137.0
2020-11-20 10:40:00,226.99,227.0,226.82,226.87,2400.0,220.2402,220.2499,220.0753,220.1238,2400.0
2020-11-20 10:45:00,226.92,226.92,226.8,226.88,4454.0,220.1723,220.1723,220.0559,220.1335,4454.0
2020-11-20 10:50:00,226.87,227.04,226.84,226.93,1481.0,220.1238,220.2887,220.0947,220.182,1481.0
2020-11-20 10:55:00,226.9,226.9,226.79,226.84,6716.0,220.1529,220.1529,220.0462,220.0947,6716.0
2020-11-20 11:00:00,226.86,227.0,226.85,227.0,4204.0,220.1141,220.2499,220.1044,220.2499,4204.0
2020-11-20 11:05:00,227.02,227.26,226.97,227.2,3038.0,220.2693,220.5022,220.2208,220.444,3038.0
2020-11-20 11:10:00,227.33,227.33,227.18,227.19,899.0,220.5701,220.5701,220.4246,220.4343,899.0
2020-11-20 11:15:00,227.15,227.16,227.07,227.07,2721.0,220.3954,220.4051,220.3178,220.3178,2721.0
2020-11-20 11:20:00,227.06,227.1,227.04,227.06,4100.0,220.3081,220.3469,220.2887,220.3081,4100.0
2020-11-20 11:25:00,227.2,227.25,227.13,227.18,3614.0,220.444,220.4925,220.376,220.4246,3614.0
2020-11-20 11:30:00,227.13,227.15,226.95,227.1,15201.0,220.376,220.3954,220.2014,220.3469,15201.0
2020-11-20 11:35:00,227.14,227.2,227.07,227.07,3398.0,220.3857,220.444,220.3178,220.3178,3398.0
2020-11-20 11:40:00,227.18,227.18,226.9,226.94,3733.0,220.4246,220.4246,220.1529,220.1917,3733.0
2020-11-20 11:45:00,226.93,226.95,226.66,226.66,2506.0,220.182,220.2014,219.92,219.92,2506.0
2020-11-20 11:50:00,226.55,226.75,226.54,226.68,14376.0,219.8133,220.0073,219.8036,219.9394,14376.0
2020-11-20 11:55:00,226.69,226.76,226.67,226.74,1997.0,219.9491,220.017,219.9297,219.9976,1997.0
2020-11-20 12:00:00,226.72,226.83,226.64,226.76,2547.0,219.9782,220.085,219.9006,220.017,2547.0
2020-11-20 12:05:00,226.78,226.86,226.78,226.81,6060.0,220.0364,220.1141,220.0364,220.0656,6060.0
2020-11-20 12:10:00,226.79,226.87,226.76,226.84,2183.0,220.0462,220.1238,220.017,220.0947,2183.0
2020-11-20 12:15:00,226.83,226.83,226.73,226.78,3980.0,220.085,220.085,219.9879,220.0364,3980.0
2020-11-20 12:20:00,226.8,226.9,226.79,226.88,4312.0,220.0559,220.1529,220.0462,220.1335,4312.0
2020-11-20 12:25:00,226.89,226.98,226.89,226.95,12447.0,220.1432,220.2305,220.1432,220.2014,12447.0
2020-11-20 12:30:00,226.94,226.98,226.89,226.92,5679.0,220.1917,220.2305,220.1432,220.1723,5679.0
2020-11-20 12:35:00,226.88,226.92,226.84,226.85,1723.0,220.1335,220.1723,220.0947,220.1044,1723.0
2020-11-20 12:40:00,226.86,226.96,226.79,226.93,5935.0,220.1141,220.2111,220.0462,220.182,5935.0
2020-11-20 12:45:00,226.94,226.94,226.73,226.73,2145.0,220.1917,220.1917,219.9879,219.9879,2145.0
2020-11-20 12:50:00,226.74,226.82,226.69,226.78,10182.0,219.9976,220.0753,219.9491,220.0364,10182.0
2020-11-20 12:55:00,226.81,226.89,226.76,226.87,4844.0,220.0656,220.1432,220.017,220.1238,4844.0
2020-11-20 13:00:00,226.86,226.91,226.61,226.65,7269.0,220.1141,220.1626,219.8715,219.9103,7269.0
2020-11-20 13:05:00,226.65,226.68,226.57,226.67,6682.0,219.9103,219.9394,219.8327,219.9297,6682.0
2020-11-20 13:10:00,226.67,226.78,226.62,226.77,3252.0,219.9297,220.0364,219.8812,220.0267,3252.0
2020-11-20 13:15:00,226.78,226.83,226.71,226.82,4533.0,220.0364,220.085,219.9685,220.0753,4533.0
2020-11-20 13:20:00,226.8,226.9,226.77,226.9,1528.0,220.0559,220.1529,220.0267,220.1529,1528.0
2020-11-20 13:25:00,226.9,227.0,226.86,227.0,7588.0,220.1529,220.2499,220.1141,220.2499,7588.0
2020-11-20 13:30:00,227.0,227.0,226.91,226.96,3513.0,220.2499,220.2499,220.1626,220.2111,3513.0
2020-11-20 13:35:00,226.97,227.09,226.93,227.08,2485.0,220.2208,220.3372,220.182,220.3275,2485.0
2020-11-20 13:40:00,227.06,227.09,227.04,227.09,2862.0,220.3081,220.3372,220.2887,220.3372,2862.0
2020-11-20 13:45:00,227.07,227.07,226.95,226.97,2714.0,220.3178,220.3178,220.2014,220.2208,2714.0
2020-11-20 13:50:00,226.98,227.03,226.91,226.99,2316.0,220.2305,220.279,220.1626,220.2402,2316.0
2020-11-20 13:55:00,226.95,226.96,226.86,226.93,24467.0,220.2014,220.2111,220.1141,220.182,24467.0
2020-11-20 14:00:00,226.93,226.97,226.85,226.9,5686.0,220.182,220.2208,220.1044,220.1529,5686.0
2020-11-20 14:05:00,226.9,226.9,226.82,226.82,14426.0,220.1529,220.1529,220.0753,220.0753,14426.0
2020-11-20 14:10:00,226.8,226.84,226.75,226.78,1537.0,220.0559,220.0947,220.0073,220.0364,1537.0
2020-11-20 14:15:00,226.78,226.82,226.73,226.75,8208.0,220.0364,220.0753,219.9879,220.0073,8208.0
2020-11-20 14:20:00,226.75,226.95,226.69,226.95,2368.0,220.0073,220.2014,219.9491,220.2014,2368.0
2020-11-20 14:25:00,226.92,226.95,226.84,226.92,3467.0,220.1723,220.2014,220.0947,220.1723,3467.0
2020-11-20 14:30:00,226.86,227.0,226.85,226.98,4743.0,220.1141,220.2499,220.1044,220.2305,4743.0
2020-11-20 14:35:00,227.02,227.08,226.97,226.97,4341.0,220.2693,220.3275,220.2208,220.2208,4341.0
2020-11-20 14:40:00,226.97,226.97,226.7,226.8,4689.0,220.2208,220.2208,219.9588,220.0559,4689.0
2020-11-20 14:45:00,226.8,226.83,226.69,226.79,7780.0,220.0559,220.085,219.9491,220.0462,7780.0
2020-11-20 14:50:00,226.83,226.9,226.82,226.85,4385.0,220.085,220.1529,220.0753,220.1044,4385.0
2020-11-20 14:55:00,226.81,226.87,226.72,226.77,3209.0,220.0656,220.1238,219.9782,220.0267,3209.0
2020-11-20 15:00:00,226.8,226.85,226.67,226.67,4710.0,220.0559,220.1044,219.9297,219.9297,4710.0
2020-11-20 15:05:00,226.62,226.77,226.54,226.56,7541.0,219.8812,220.0267,219.8036,219.823,7541.0
2020-11-20 15:10:00,226.56,226.56,226.23,226.28,8690.0,219.823,219.823,219.5028,219.5513,8690.0
2020-11-20 15:15:00,226.28,226.28,225.88,225.99,6169.0,219.5513,219.5513,219.1632,219.2699,6169.0
2020-11-20 15:20:00,226.01,226.14,226.01,226.08,1863.0,219.2893,219.4155,219.2893,219.3573,1863.0
2020-11-20 15:25:00,226.14,226.21,226.06,226.08,6872.0,219.4155,219.4834,219.3379,219.3573,6872.0
2020-11-20 15:30:00,226.0,226.07,225.81,225.85,6425.0,219.2796,219.3476,219.0953,219.1341,6425.0
2020-11-20 15:35:00,225.85,226.19,225.85,226.19,5017.0,219.1341,219.464,219.1341,219.464,5017.0
2020-11-20 15:40:00,226.17,226.17,226.05,226.14,126732.0,219.4446,219.4446,219.3282,219.4155,126732.0
2020-11-20 15:45:00,226.13,226.41,226.09,226.2,134002.0,219.4058,219.6775,219.367,219.4737,134002.0
2020-11-20 15:50:00,226.15,226.18,225.53,225.54,192674.0,219.4252,219.4543,218.8236,218.8333,192674.0
2020-11-20 15:55:00,225.56,225.66,225.34,225.37,249057.0,218.8527,218.9498,218.6393,218.6684,249057.0
2020-11-23 09:30:00,226.33,226.74,226.08,226.6,13336.0,219.5998,219.9976,219.3573,219.8618,13336.0
2020-11-23 09:35:00,226.58,226.79,226.5,226.67,11945.0,219.8424,220.0462,219.7648,219.9297,11945.0
2020-11-23 09:40:00,226.69,226.74,226.58,226.69,6798.0,219.9491,219.9976,219.8424,219.9491,6798.0
2020-11-23 09:45:00,226.89,227.33,226.76,227.19,10894.0,220.1432,220.5701,220.017,220.4343,10894.0
2020-11-23 09:50:00,227.16,227.16,226.9,227.0,5051.0,220.4051,220.4051,220.1529,220.2499,5051.0
2020-11-23 09:55:00,227.0,227.03,226.73,226.77,2085.0,220.2499,220.279,219.9879,220.0267,2085.0
2020-11-23 10:00:00,226.78,226.78,226.5,226.56,7252.0,220.0364,220.0364,219.7648,219.823,7252.0
2020-11-23 10:05:00,226.56,226.56,225.83,225.83,6003.0,219.823,219.823,219.1147,219.1147,6003.0
2020-11-23 10:10:00,225.74,225.74,225.3,225.56,30757.0,219.0274,219.0274,218.6005,218.8527,30757.0
2020-11-23 10:15:00,225.55,225.69,225.47,225.68,4488.0,218.843,218.9789,218.7654,218.9692,4488.0
2020-11-23 10:20:00,225.6,225.6,225.33,225.34,6366.0,218.8915,218.8915,218.6296,218.6393,6366.0
2020-11-23 10:25:00,225.15,225.15,224.79,224.87,15158.0,218.4549,218.4549,218.1056,218.1832,15158.0
2020-11-23 10:30:00,224.79,225.24,224.79,225.18,4826.0,218.1056,218.5422,218.1056,218.484,4826.0
2020-11-23 10:35:00,225.16,225.44,225.14,225.4,6284.0,218.4646,218.7363,218.4452,218.6975,6284.0
2020-11-23 10:40:00,225.35,225.49,225.32,225.34,4024.0,218.649,218.7848,218.6199,218.6393,4024.0
2020-11-23 10:45:00,225.26,225.3,225.15,225.27,17723.0,218.5616,218.6005,218.4549,218.5714,17723.0
2020-11-23 10:50:00,225.29,225.57,225.29,225.56,6619.0,218.5908,218.8624,218.5908,218.8527,6619.0
2020-11-23 10:55:00,225.62,225.62,225.56,225.57,400.0,218.9109,218.9109,218.8527,218.8624,400.0
2020-11-23 11:00:00,225.54,225.57,225.29,225.44,4028.0,218.8333,218.8624,218.5908,218.7363,4028.0
2020-11-23 11:05:00,225.39,225.44,224.92,224.98,4977.0,218.6878,218.7363,218.2318,218.29,4977.0
2020-11-23 11:10:00,224.84,224.84,224.03,224.08,6934.0,218.1541,218.1541,217.3682,217.4167,6934.0
2020-11-23 11:15:00,224.02,224.33,224.02,224.18,4486.0,217.3585,217.6593,217.3585,217.5138,4486.0
2020-11-23 11:20:00,224.23,224.44,224.17,224.25,5877.0,217.5623,217.766,217.5041,217.5817,5877.0
2020-11-23 11:25:00,224.2,224.38,224.19,224.3,4101.0,217.5332,217.7078,217.5235,217.6302,4101.0
2020-11-23 11:30:00,224.39,224.43,223.94,224.06,3688.0,217.7175,217.7563,217.2809,217.3973,3688.0
2020-11-23 11:35:00,224.12,224.52,224.12,224.45,7871.0,217.4555,217.8437,217.4555,217.7757,7871.0
2020-11-23 11:40:00,224.39,224.4,224.24,224.27,9981.0,217.7175,217.7272,217.572,217.6011,9981.0
2020-11-23 11:45:00,224.29,224.67,224.25,224.67,2741.0,217.6205,217.9892,217.5817,217.9892,2741.0
2020-11-23 11:50:00,224.62,224.62,224.43,224.48,6555.0,217.9407,217.9407,217.7563,217.8048,6555.0
2020-11-23 11:55:00,224.53,224.69,224.53,224.68,3645.0,217.8534,218.0086,217.8534,217.9989,3645.0
2020-11-23 12:00:00,224.52,224.54,224.34,224.54,3091.0,217.8437,217.8631,217.669,217.8631,3091.0
2020-11-23 12:05:00,224.46,224.48,224.4,224.44,600.0,217.7854,217.8048,217.7272,217.766,600.0
2020-11-23 12:10:00,224.48,224.66,224.39,224.66,2870.0,217.8048,217.9795,217.7175,217.9795,2870.0
2020-11-23 12:15:00,224.56,224.85,224.56,224.85,6432.0,217.8825,218.1638,217.8825,218.1638,6432.0
2020-11-23 12:20:00,224.87,225.06,224.81,225.06,5474.0,218.1832,218.3676,218.125,218.3676,5474.0
2020-11-23 12:25:00,225.05,225.05,224.93,225.0,4684.0,218.3579,218.3579,218.2415,218.3094,4684.0
2020-11-23 12:30:00,225.0,225.11,224.93,225.05,20830.0,218.3094,218.4161,218.2415,218.3579,20830.0
2020-11-23 12:35:00,224.98,225.03,224.92,224.98,4038.0,218.29,218.3385,218.2318,218.29,4038.0
2020-11-23 12:40:00,224.95,224.96,224.87,224.93,3234.0,218.2609,218.2706,218.1832,218.2415,3234.0
2020-11-23 12:45:00,224.94,225.04,224.88,225.03,2938.0,218.2512,218.3482,218.1929,218.3385,2938.0
2020-11-23 12:50:00,224.99,225.18,224.99,225.13,4259.0,218.2997,218.484,218.2997,218.4355,4259.0
2020-11-23 12:55:00,225.12,225.27,225.12,225.26,3134.0,218.4258,218.5714,218.4258,218.5616,3134.0
2020-11-23 13:00:00,225.29,225.35,225.21,225.33,4251.0,218.5908,218.649,218.5131,218.6296,4251.0
2020-11-23 13:05:00,225.31,225.49,225.31,225.49,1818.0,218.6102,218.7848,218.6102,218.7848,1818.0
2020-11-23 13:10:00,225.48,225.48,225.4,225.45,1274.0,218.7751,218.7751,218.6975,218.746,1274.0
2020-11-23 13:15:00,225.47,225.48,225.37,225.46,10442.0,218.7654,218.7751,218.6684,218.7557,10442.0
2020-11-23 13:20:00,225.4,225.45,225.3,225.43,8435.0,218.6975,218.746,218.6005,218.7266,8435.0
2020-11-23 13:25:00,225.38,225.45,225.28,225.42,9345.0,218.6781,218.746,218.5811,218.7169,9345.0
2020-11-23 13:30:00,225.41,225.5,225.29,225.4,12820.0,218.7072,218.7945,218.5908,218.6975,12820.0
2020-11-23 13:35:00,225.38,225.43,225.38,225.42,17390.0,218.6781,218.7266,218.6781,218.7169,17390.0
2020-11-23 13:40:00,225.38,225.4,225.19,225.2,8955.0,218.6781,218.6975,218.4937,218.5034,8955.0
2020-11-23 13:45:00,225.23,225.52,225.16,225.41,6954.0,218.5325,218.8139,218.4646,218.7072,6954.0
2020-11-23 13:50:00,225.34,225.38,225.24,225.33,8591.0,218.6393,218.6781,218.5422,218.6296,8591.0
2020-11-23 13:55:00,225.32,225.37,225.22,225.24,5170.0,218.6199,218.6684,218.5228,218.5422,5170.0
2020-11-23 14:00:00,225.29,225.37,225.05,225.13,23309.0,218.5908,218.6684,218.3579,218.4355,23309.0
2020-11-23 14:05:00,225.12,225.19,225.12,225.16,3999.0,218.4258,218.4937,218.4258,218.4646,3999.0
2020-11-23 14:10:00,225.09,225.16,225.04,225.16,7300.0,218.3967,218.4646,218.3482,218.4646,7300.0
2020-11-23 14:15:00,225.17,225.32,224.92,224.95,4228.0,218.4743,218.6199,218.2318,218.2609,4228.0
2020-11-23 14:20:00,225.0,225.1,224.97,225.09,6653.0,218.3094,218.4064,218.2803,218.3967,6653.0
2020-11-23 14:25:00,225.04,225.15,224.99,225.05,34467.0,218.3482,218.4549,218.2997,218.3579,34467.0
2020-11-23 14:30:00,225.05,225.3,225.02,225.29,7724.0,218.3579,218.6005,218.3288,218.5908,7724.0
2020-11-23 14:35:00,225.31,225.35,225.22,225.35,41250.0,218.6102,218.649,218.5228,218.649,41250.0
2020-11-23 14:40:00,225.31,225.34,225.19,225.29,85366.0,218.6102,218.6393,218.4937,218.5908,85366.0
2020-11-23 14:45:00,225.24,225.34,225.12,225.13,5569.0,218.5422,218.6393,218.4258,218.4355,5569.0
2020-11-23 14:50:00,225.17,225.78,225.09,225.66,16732.0,218.4743,219.0662,218.3967,218.9498,16732.0
2020-11-23 14:55:00,225.68,225.76,225.63,225.71,9002.0,218.9692,219.0468,218.9206,218.9983,9002.0
2020-11-23 15:00:00,225.76,225.95,225.73,225.9,19498.0,219.0468,219.2311,219.0177,219.1826,19498.0
2020-11-23 15:05:00,225.9,226.19,225.88,226.12,31554.0,219.1826,219.464,219.1632,219.3961,31554.0
2020-11-23 15:10:00,226.06,226.06,226.0,226.03,6876.0,219.3379,219.3379,219.2796,219.3088,6876.0
2020-11-23 15:15:00,225.95,225.95,225.75,225.84,4910.0,219.2311,219.2311,219.0371,219.1244,4910.0
2020-11-23 15:20:00,225.84,225.87,225.66,225.73,8032.0,219.1244,219.1535,218.9498,219.0177,8032.0
2020-11-23 15:25:00,225.75,225.85,225.74,225.8,6046.0,219.0371,219.1341,219.0274,219.0856,6046.0
2020-11-23 15:30:00,225.82,225.83,225.5,225.5,26410.0,219.105,219.1147,218.7945,218.7945,26410.0
2020-11-23 15:35:00,225.54,225.57,225.37,225.49,65841.0,218.8333,218.8624,218.6684,218.7848,65841.0
2020-11-23 15:40:00,225.49,225.65,225.45,225.59,26122.0,218.7848,218.9401,218.746,218.8818,26122.0
2020-11-23 15:45:00,225.59,225.75,225.49,225.58,50395.0,218.8818,219.0371,218.7848,218.8721,50395.0
2020-11-23 15:50:00,225.58,225.82,225.46,225.47,52273.0,218.8721,219.105,218.7557,218.7654,52273.0
2020-11-23 15:55:00,225.45,225.69,225.24,225.52,82531.0,218.746,218.9789,218.5422,218.8139,82531.0
2020-11-24 09:30:00,226.39,226.66,226.1,226.1,84500.0,219.658,219.92,219.3767,219.3767,84500.0
2020-11-24 09:35:00,226.0,226.0,225.54,225.66,7606.0,219.2796,219.2796,218.8333,218.9498,7606.0
2020-11-24 09:40:00,225.68,225.83,225.51,225.58,12293.0,218.9692,219.1147,218.8042,218.8721,12293.0
2020-11-24 09:45:00,225.52,225.57,225.15,225.52,10759.0,218.8139,218.8624,218.4549,218.8139,10759.0
2020-11-24 09:50:00,225.45,225.87,225.45,225.8,9988.0,218.746,219.1535,218.746,219.0856,9988.0
2020-11-24 09:55:00,225.8,226.03,225.8,226.03,8597.0,219.0856,219.3088,219.0856,219.3088,8597.0
2020-11-24 10:00:00,226.05,226.07,225.91,225.95,5286.0,219.3282,219.3476,219.1923,219.2311,5286.0
2020-11-24 10:05:00,225.94,226.28,225.92,226.28,5089.0,219.2214,219.5513,219.202,219.5513,5089.0
2020-11-24 10:10:00,226.26,226.26,225.94,225.99,7968.0,219.5319,219.5319,219.2214,219.2699,7968.0
2020-11-24 10:15:00,225.94,226.22,225.89,226.16,3954.0,219.2214,219.4931,219.1729,219.4349,3954.0
2020-11-24 10:20:00,226.11,226.11,225.96,225.96,9971.0,219.3864,219.3864,219.2408,219.2408,9971.0
2020-11-24 10:25:00,225.96,226.18,225.96,226.0,4596.0,219.2408,219.4543,219.2408,219.2796,4596.0
2020-11-24 10:30:00,225.98,226.21,225.92,225.99,7439.0,219.2602,219.4834,219.202,219.2699,7439.0
2020-11-24 10:35:00,226.04,226.44,226.03,226.43,17614.0,219.3185,219.7066,219.3088,219.6969,17614.0
2020-11-24 10:40:00,226.46,226.91,226.45,226.91,16718.0,219.726,220.1626,219.7163,220.1626,16718.0
2020-11-24 10:45:00,226.89,226.97,226.77,226.96,16160.0,220.1432,220.2208,220.0267,220.2111,16160.0
2020-11-24 10:50:00,226.98,227.1,226.87,226.9,6023.0,220.2305,220.3469,220.1238,220.1529,6023.0
2020-11-24 10:55:00,226.91,227.0,226.8,226.99,12255.0,220.1626,220.2499,220.0559,220.2402,12255.0
2020-11-24 11:00:00,227.06,227.24,227.01,227.22,13541.0,220.3081,220.4828,220.2596,220.4634,13541.0
2020-11-24 11:05:00,227.27,227.33,227.1,227.13,15802.0,220.5119,220.5701,220.3469,220.376,15802.0
2020-11-24 11:10:00,227.17,227.3,227.11,227.23,45713.0,220.4149,220.541,220.3566,220.4731,45713.0
2020-11-24 11:15:00,227.28,227.46,227.27,227.42,49021.0,220.5216,220.6962,220.5119,220.6574,49021.0
2020-11-24 11:20:00,227.43,227.46,227.21,227.25,26919.0,220.6671,220.6962,220.4537,220.4925,26919.0
2020-11-24 11:25:00,227.25,227.55,227.24,227.47,10296.0,220.4925,220.7836,220.4828,220.7059,10296.0
2020-11-24 11:30:00,227.41,227.44,227.27,227.44,6730.0,220.6477,220.6768,220.5119,220.6768,6730.0
2020-11-24 11:35:00,227.47,227.57,227.38,227.5,8654.0,220.7059,220.803,220.6186,220.735,8654.0
2020-11-24 11:40:00,227.52,227.58,227.47,227.49,24055.0,220.7544,220.8127,220.7059,220.7253,24055.0
2020-11-24 11:45:00,227.48,227.76,227.38,227.71,10691.0,220.7156,220.9873,220.6186,220.9388,10691.0
2020-11-24 11:50:00,227.7,227.74,227.38,227.61,8078.0,220.9291,220.9679,220.6186,220.8418,8078.0
2020-11-24 11:55:00,227.6,227.68,227.44,227.46,10096.0,220.8321,220.9097,220.6768,220.6962,10096.0
2020-11-24 12:00:00,227.47,227.55,227.24,227.29,9059.0,220.7059,220.7836,220.4828,220.5313,9059.0
2020-11-24 12:05:00,227.29,227.45,227.26,227.35,11851.0,220.5313,220.6865,220.5022,220.5895,11851.0
2020-11-24 12:10:00,227.35,227.4,227.25,227.33,13930.0,220.5895,220.638,220.4925,220.5701,13930.0
2020-11-24 12:15:00,227.29,227.4,227.28,227.34,6864.0,220.5313,220.638,220.5216,220.5798,6864.0
2020-11-24 12:20:00,227.35,227.48,227.27,227.46,10598.0,220.5895,220.7156,220.5119,220.6962,10598.0
2020-11-24 12:25:00,227.46,227.54,227.46,227.49,4827.0,220.6962,220.7739,220.6962,220.7253,4827.0
2020-11-24 12:30:00,227.49,227.72,227.46,227.72,24736.0,220.7253,220.9485,220.6962,220.9485,24736.0
2020-11-24 12:35:00,227.83,227.83,227.52,227.59,29947.0,221.0552,221.0552,220.7544,220.8224,29947.0
2020-11-24 12:40:00,227.63,227.69,227.52,227.61,7003.0,220.8612,220.9194,220.7544,220.8418,7003.0
2020-11-24 12:45:00,227.61,227.66,227.54,227.66,6177.0,220.8418,220.8903,220.7739,220.8903,6177.0
2020-11-24 12:50:00,227.64,227.65,227.51,227.51,8602.0,220.8709,220.8806,220.7447,220.7447,8602.0
2020-11-24 12:55:00,227.54,227.68,227.54,227.66,22184.0,220.7739,220.9097,220.7739,220.8903,22184.0
2020-11-24 13:00:00,227.61,227.64,227.55,227.61,5128.0,220.8418,220.8709,220.7836,220.8418,5128.0
2020-11-24 13:05:00,227.57,227.76,227.55,227.75,4566.0,220.803,220.9873,220.7836,220.9776,4566.0
2020-11-24 13:10:00,227.73,227.78,227.71,227.75,5089.0,220.9582,221.0067,220.9388,220.9776,5089.0
2020-11-24 13:15:00,227.75,227.75,227.65,227.7,5825.0,220.9776,220.9776,220.8806,220.9291,5825.0
2020-11-24 13:20:00,227.7,227.77,227.63,227.68,4030.0,220.9291,220.997,220.8612,220.9097,4030.0
2020-11-24 13:25:00,227.62,227.62,227.36,227.47,9112.0,220.8515,220.8515,220.5992,220.7059,9112.0
2020-11-24 13:30:00,227.53,227.72,227.53,227.72,4385.0,220.7641,220.9485,220.7641,220.9485,4385.0
2020-11-24 13:35:00,227.69,227.88,227.68,227.82,8987.0,220.9194,221.1037,220.9097,221.0455,8987.0
2020-11-24 13:40:00,227.83,228.21,227.83,227.95,8538.0,221.0552,221.4239,221.0552,221.1717,8538.0
2020-11-24 13:45:00,228.02,228.06,227.89,227.9,8302.0,221.2396,221.2784,221.1134,221.1231,8302.0
2020-11-24 13:50:00,227.9,227.94,227.78,227.79,5134.0,221.1231,221.162,221.0067,221.0164,5134.0
2020-11-24 13:55:00,227.82,227.97,227.82,227.97,13267.0,221.0455,221.1911,221.0455,221.1911,13267.0
2020-11-24 14:00:00,227.99,228.15,227.96,227.98,15329.0,221.2105,221.3657,221.1814,221.2008,15329.0
2020-11-24 14:05:00,228.02,228.02,227.76,227.84,39282.0,221.2396,221.2396,220.9873,221.0649,39282.0
2020-11-24 14:10:00,227.85,227.91,227.82,227.88,11783.0,221.0746,221.1328,221.0455,221.1037,11783.0
2020-11-24 14:15:00,227.88,227.89,227.68,227.83,32137.0,221.1037,221.1134,220.9097,221.0552,32137.0
2020-11-24 14:20:00,227.83,227.89,227.74,227.78,13377.0,221.0552,221.1134,220.9679,221.0067,13377.0
2020-11-24 14:25:00,227.74,227.75,227.58,227.59,16293.0,220.9679,220.9776,220.8127,220.8224,16293.0
2020-11-24 14:30:00,227.6,227.72,227.53,227.7,15671.0,220.8321,220.9485,220.7641,220.9291,15671.0
2020-11-24 14:35:00,227.69,227.83,227.68,227.75,5595.0,220.9194,221.0552,220.9097,220.9776,5595.0
2020-11-24 14:40:00,227.72,227.9,227.72,227.81,4171.0,220.9485,221.1231,220.9485,221.0358,4171.0
2020-11-24 14:45:00,227.84,227.84,227.62,227.69,11089.0,221.0649,221.0649,220.8515,220.9194,11089.0
2020-11-24 14:50:00,227.72,227.81,227.71,227.78,7794.0,220.9485,221.0358,220.9388,221.0067,7794.0
2020-11-24 14:55:00,227.78,227.84,227.72,227.84,5259.0,221.0067,221.0649,220.9485,221.0649,5259.0
2020-11-24 15:00:00,227.82,227.83,227.47,227.67,5577.0,221.0455,221.0552,220.7059,220.9,5577.0
2020-11-24 15:05:00,227.65,227.77,227.63,227.74,6354.0,220.8806,220.997,220.8612,220.9679,6354.0
2020-11-24 15:10:00,227.76,227.96,227.74,227.84,15381.0,220.9873,221.1814,220.9679,221.0649,15381.0
2020-11-24 15:15:00,227.84,227.88,227.73,227.78,10153.0,221.0649,221.1037,220.9582,221.0067,10153.0
2020-11-24 15:20:00,227.81,227.95,227.77,227.92,16576.0,221.0358,221.1717,220.997,221.1426,16576.0
2020-11-24 15:25:00,227.91,227.96,227.82,227.94,35105.0,221.1328,221.1814,221.0455,221.162,35105.0
2020-11-24 15:30:00,227.93,228.08,227.88,228.08,38156.0,221.1523,221.2978,221.1037,221.2978,38156.0
2020-11-24 15:35:00,228.04,228.07,227.7,227.81,53447.0,221.259,221.2881,220.9291,221.0358,53447.0
2020-11-24 15:40:00,227.8,227.88,227.69,227.7,51175.0,221.0261,221.1037,220.9194,220.9291,51175.0
2020-11-24 15:45:00,227.67,227.95,227.67,227.71,13731.0,220.9,221.1717,220.9,220.9388,13731.0
2020-11-24 15:50:00,227.71,227.9,227.6,227.87,484586.0,220.9388,221.1231,220.8321,221.094,484586.0
2020-11-24 15:55:00,227.86,227.95,227.7,227.83,122249.0,221.0843,221.1717,220.9291,221.0552,122249.0
2020-11-25 09:30:00,228.12,228.57,228.12,228.56,54136.0,221.3366,221.7732,221.3366,221.7635,54136.0
2020-11-25 09:35:00,228.58,228.76,228.5,228.6,26934.0,221.7829,221.9576,221.7053,221.8023,26934.0
2020-11-25 09:40:00,228.64,228.8,228.49,228.49,7809.0,221.8411,221.9964,221.6956,221.6956,7809.0
2020-11-25 09:45:00,228.53,228.69,228.37,228.43,6300.0,221.7344,221.8897,221.5792,221.6374,6300.0
2020-11-25 09:50:00,228.45,228.81,228.45,228.8,10253.0,221.6568,222.0061,221.6568,221.9964,10253.0
2020-11-25 09:55:00,228.82,228.86,228.43,228.7,9889.0,222.0158,222.0546,221.6374,221.8994,9889.0
2020-11-25 10:00:00,228.63,228.64,228.16,228.17,16369.0,221.8314,221.8411,221.3754,221.3851,16369.0
2020-11-25 10:05:00,228.1,228.19,227.91,228.15,10210.0,221.3172,221.4045,221.1328,221.3657,10210.0
2020-11-25 10:10:00,228.16,228.4,228.08,228.4,9525.0,221.3754,221.6083,221.2978,221.6083,9525.0
2020-11-25 10:15:00,228.47,228.6,228.3,228.59,8968.0,221.6762,221.8023,221.5113,221.7926,8968.0
2020-11-25 10:20:00,228.5,228.52,228.31,228.45,12204.0,221.7053,221.7247,221.521,221.6568,12204.0
2020-11-25 10:25:00,228.48,228.51,228.18,228.24,9720.0,221.6859,221.715,221.3948,221.453,9720.0
2020-11-25 10:30:00,228.3,228.52,228.29,228.43,7419.0,221.5113,221.7247,221.5015,221.6374,7419.0
2020-11-25 10:35:00,228.34,228.49,228.34,228.49,12917.0,221.5501,221.6956,221.5501,221.6956,12917.0
2020-11-25 10:40:00,228.42,228.52,228.33,228.38,7912.0,221.6277,221.7247,221.5404,221.5889,7912.0
2020-11-25 10:45:00,228.35,228.64,228.35,228.6,3437.0,221.5598,221.8411,221.5598,221.8023,3437.0
2020-11-25 10:50:00,228.6,228.79,228.58,228.68,7766.0,221.8023,221.9867,221.7829,221.88,7766.0
2020-11-25 10:55:00,228.59,228.59,228.38,228.52,3490.0,221.7926,221.7926,221.5889,221.7247,3490.0
2020-11-25 11:00:00,228.54,228.87,228.54,228.8,3089.0,221.7441,222.0643,221.7441,221.9964,3089.0
2020-11-25 11:05:00,228.75,228.79,228.63,228.63,9384.0,221.9479,221.9867,221.8314,221.8314,9384.0
2020-11-25 11:10:00,228.65,228.71,228.56,228.71,3443.0,221.8508,221.9091,221.7635,221.9091,3443.0
2020-11-25 11:15:00,228.71,228.73,228.51,228.55,5352.0,221.9091,221.9285,221.715,221.7538,5352.0
2020-11-25 11:20:00,228.55,228.55,228.29,228.49,11100.0,221.7538,221.7538,221.5015,221.6956,11100.0
2020-11-25 11:25:00,228.49,228.51,228.42,228.49,5520.0,221.6956,221.715,221.6277,221.6956,5520.0
2020-11-25 11:30:00,228.44,228.63,228.43,228.63,2685.0,221.6471,221.8314,221.6374,221.8314,2685.0
2020-11-25 11:35:00,228.59,228.62,228.35,228.37,7856.0,221.7926,221.8217,221.5598,221.5792,7856.0
2020-11-25 11:40:00,228.36,228.37,227.81,228.06,11135.0,221.5695,221.5792,221.0358,221.2784,11135.0
2020-11-25 11:45:00,227.99,228.24,227.99,228.12,3678.0,221.2105,221.453,221.2105,221.3366,3678.0
2020-11-25 11:50:00,228.15,228.24,228.08,228.14,3132.0,221.3657,221.453,221.2978,221.356,3132.0
2020-11-25 11:55:00,228.11,228.22,228.11,228.18,1256.0,221.3269,221.4336,221.3269,221.3948,1256.0
2020-11-25 12:00:00,228.23,228.32,228.13,228.27,2769.0,221.4433,221.5307,221.3463,221.4821,2769.0
2020-11-25 12:05:00,228.31,228.34,228.18,228.2,11438.0,221.521,221.5501,221.3948,221.4142,11438.0
2020-11-25 12:10:00,228.25,228.34,228.16,228.34,5489.0,221.4627,221.5501,221.3754,221.5501,5489.0
2020-11-25 12:15:00,228.34,228.41,228.33,228.4,2073.0,221.5501,221.618,221.5404,221.6083,2073.0
2020-11-25 12:20:00,228.41,228.5,228.4,228.5,4977.0,221.618,221.7053,221.6083,221.7053,4977.0
2020-11-25 12:25:00,228.49,228.51,228.39,228.42,4275.0,221.6956,221.715,221.5986,221.6277,4275.0
2020-11-25 12:30:00,228.44,228.58,228.43,228.51,1313.0,221.6471,221.7829,221.6374,221.715,1313.0
2020-11-25 12:35:00,228.54,228.54,228.46,228.52,6291.0,221.7441,221.7441,221.6665,221.7247,6291.0
2020-11-25 12:40:00,228.48,228.66,228.45,228.65,3016.0,221.6859,221.8605,221.6568,221.8508,3016.0
2020-11-25 12:45:00,228.65,228.73,228.65,228.72,2717.0,221.8508,221.9285,221.8508,221.9188,2717.0
2020-11-25 12:50:00,228.72,228.77,228.65,228.76,4314.0,221.9188,221.9673,221.8508,221.9576,4314.0
2020-11-25 12:55:00,228.74,228.84,228.74,228.83,12430.0,221.9382,222.0352,221.9382,222.0255,12430.0
2020-11-25 13:00:00,228.78,228.99,228.75,228.99,12738.0,221.977,222.1807,221.9479,222.1807,12738.0
2020-11-25 13:05:00,228.98,229.03,228.91,228.95,12559.0,222.171,222.2195,222.1031,222.1419,12559.0
2020-11-25 13:10:00,228.94,229.0,228.86,228.87,1871.0,222.1322,222.1904,222.0546,222.0643,1871.0
2020-11-25 13:15:00,228.86,228.89,228.82,228.82,1210.0,222.0546,222.0837,222.0158,222.0158,1210.0
2020-11-25 13:20:00,228.84,228.84,228.74,228.82,3614.0,222.0352,222.0352,221.9382,222.0158,3614.0
2020-11-25 13:25:00,228.82,228.82,228.71,228.71,2427.0,222.0158,222.0158,221.9091,221.9091,2427.0
2020-11-25 13:30:00,228.65,228.65,228.5,228.6,6221.0,221.8508,221.8508,221.7053,221.8023,6221.0
2020-11-25 13:35:00,228.61,228.69,228.59,228.63,4944.0,221.812,221.8897,221.7926,221.8314,4944.0
2020-11-25 13:40:00,228.63,228.81,228.61,228.79,2548.0,221.8314,222.0061,221.812,221.9867,2548.0
2020-11-25 13:45:00,228.74,228.76,228.61,228.76,9140.0,221.9382,221.9576,221.812,221.9576,9140.0
2020-11-25 13:50:00,228.74,228.9,228.72,228.9,2403.0,221.9382,222.0934,221.9188,222.0934,2403.0
2020-11-25 13:55:00,228.89,228.96,228.83,228.91,11560.0,222.0837,222.1516,222.0255,222.1031,11560.0
2020-11-25 14:00:00,228.89,228.89,228.77,228.77,4629.0,222.0837,222.0837,221.9673,221.9673,4629.0
2020-11-25 14:05:00,228.71,228.79,228.57,228.6,17303.0,221.9091,221.9867,221.7732,221.8023,17303.0
2020-11-25 14:10:00,228.59,228.59,228.43,228.51,4923.0,221.7926,221.7926,221.6374,221.715,4923.0
2020-11-25 14:15:00,228.51,228.71,228.51,228.67,3347.0,221.715,221.9091,221.715,221.8702,3347.0
2020-11-25 14:20:00,228.66,228.77,228.63,228.72,6144.0,221.8605,221.9673,221.8314,221.9188,6144.0
2020-11-25 14:25:00,228.71,228.83,228.71,228.76,3287.0,221.9091,222.0255,221.9091,221.9576,3287.0
2020-11-25 14:30:00,228.82,228.88,228.79,228.83,13527.0,222.0158,222.074,221.9867,222.0255,13527.0
2020-11-25 14:35:00,228.83,228.83,228.66,228.71,4876.0,222.0255,222.0255,221.8605,221.9091,4876.0
2020-11-25 14:40:00,228.77,228.87,228.66,228.68,3859.0,221.9673,222.0643,221.8605,221.88,3859.0
2020-11-25 14:45:00,228.69,228.85,228.69,228.85,5763.0,221.8897,222.0449,221.8897,222.0449,5763.0
2020-11-25 14:50:00,228.8,228.87,228.79,228.85,5698.0,221.9964,222.0643,221.9867,222.0449,5698.0
2020-11-25 14:55:00,228.94,229.0,228.9,228.98,2641.0,222.1322,222.1904,222.0934,222.171,2641.0
2020-11-25 15:00:00,228.96,229.0,228.89,228.99,3122.0,222.1516,222.1904,222.0837,222.1807,3122.0
2020-11-25 15:05:00,228.91,229.03,228.84,229.01,5245.0,222.1031,222.2195,222.0352,222.2001,5245.0
2020-11-25 15:10:00,229.0,229.29,228.97,229.26,7154.0,222.1904,222.4718,222.1613,222.4427,7154.0
2020-11-25 15:15:00,229.26,229.26,229.06,229.1,4992.0,222.4427,222.4427,222.2487,222.2875,4992.0
2020-11-25 15:20:00,229.12,229.16,229.03,229.15,6622.0,222.3069,222.3457,222.2195,222.336,6622.0
2020-11-25 15:25:00,229.16,229.29,229.13,229.25,16984.0,222.3457,222.4718,222.3166,222.433,16984.0
2020-11-25 15:30:00,229.2,229.38,229.19,229.38,5065.0,222.3845,222.5591,222.3748,222.5591,5065.0
2020-11-25 15:35:00,229.32,229.32,229.01,229.01,11440.0,222.5009,222.5009,222.2001,222.2001,11440.0
2020-11-25 15:40:00,228.99,229.22,228.99,229.19,252771.0,222.1807,222.4039,222.1807,222.3748,252771.0
2020-11-25 15:45:00,229.19,229.24,228.97,229.01,9979.0,222.3748,222.4233,222.1613,222.2001,9979.0
2020-11-25 15:50:00,228.97,229.04,228.89,228.94,15400.0,222.1613,222.2292,222.0837,222.1322,15400.0
2020-11-25 15:55:00,229.0,229.05,228.82,228.95,43035.0,222.1904,222.2389,222.0158,222.1419,43035.0
2020-11-27 09:30:00,230.41,230.51,230.07,230.38,29439.0,223.5585,223.6555,223.2286,223.5294,29439.0
2020-11-27 09:35:00,230.34,230.46,230.17,230.21,7403.0,223.4906,223.607,223.3256,223.3645,7403.0
2020-11-27 09:40:00,230.21,230.38,230.0,230.38,7438.0,223.3645,223.5294,223.1607,223.5294,7438.0
2020-11-27 09:45:00,230.37,230.48,230.28,230.48,12572.0,223.5197,223.6264,223.4324,223.6264,12572.0
2020-11-27 09:50:00,230.37,230.39,230.13,230.28,7077.0,223.5197,223.5391,223.2868,223.4324,7077.0
2020-11-27 09:55:00,230.31,230.52,230.27,230.45,13551.0,223.4615,223.6652,223.4227,223.5973,13551.0
2020-11-27 10:00:00,230.49,230.59,230.34,230.43,13555.0,223.6361,223.7332,223.4906,223.5779,13555.0
2020-11-27 10:05:00,230.42,230.63,230.42,230.58,7645.0,223.5682,223.772,223.5682,223.7235,7645.0
2020-11-27 10:10:00,230.63,230.8,230.61,230.74,18117.0,223.772,223.9369,223.7526,223.8787,18117.0
2020-11-27 10:15:00,230.76,230.96,230.73,230.89,11461.0,223.8981,224.0922,223.869,224.0242,11461.0
2020-11-27 10:20:00,230.89,231.22,230.86,231.2,6474.0,224.0242,224.3444,223.9951,224.325,6474.0
2020-11-27 10:25:00,231.22,231.25,230.96,230.97,11477.0,224.3444,224.3735,224.0922,224.1019,11477.0
2020-11-27 10:30:00,231.12,231.32,231.12,231.24,6730.0,224.2474,224.4414,224.2474,224.3638,6730.0
2020-11-27 10:35:00,231.24,231.24,231.07,231.17,7378.0,224.3638,224.3638,224.1989,224.2959,7378.0
2020-11-27 10:40:00,231.2,231.26,231.07,231.09,12577.0,224.325,224.3832,224.1989,224.2183,12577.0
2020-11-27 10:45:00,231.09,231.13,231.0,231.04,4900.0,224.2183,224.2571,224.131,224.1698,4900.0
2020-11-27 10:50:00,231.02,231.09,230.94,231.03,7949.0,224.1504,224.2183,224.0727,224.1601,7949.0
2020-11-27 10:55:00,231.04,231.15,230.98,231.09,13971.0,224.1698,224.2765,224.1116,224.2183,13971.0
2020-11-27 11:00:00,231.11,231.18,231.08,231.13,6711.0,224.2377,224.3056,224.2086,224.2571,6711.0
2020-11-27 11:05:00,231.12,231.25,231.12,231.23,10253.0,224.2474,224.3735,224.2474,224.3541,10253.0
2020-11-27 11:10:00,231.2,231.29,231.11,231.17,11285.0,224.325,224.4123,224.2377,224.2959,11285.0
2020-11-27 11:15:00,231.18,231.19,231.07,231.11,8436.0,224.3056,224.3153,224.1989,224.2377,8436.0
2020-11-27 11:20:00,231.1,231.13,230.91,230.99,15337.0,224.228,224.2571,224.0436,224.1213,15337.0
2020-11-27 11:25:00,230.97,231.08,230.96,231.03,8900.0,224.1019,224.2086,224.0922,224.1601,8900.0
2020-11-27 11:30:00,230.99,231.13,230.99,231.09,9231.0,224.1213,224.2571,224.1213,224.2183,9231.0
2020-11-27 11:35:00,231.11,231.11,230.81,230.86,14182.0,224.2377,224.2377,223.9466,223.9951,14182.0
2020-11-27 11:40:00,230.84,230.86,230.8,230.82,11218.0,223.9757,223.9951,223.9369,223.9563,11218.0
2020-11-27 11:45:00,230.74,230.74,230.48,230.5,22387.0,223.8787,223.8787,223.6264,223.6458,22387.0
2020-11-27 11:50:00,230.5,230.53,230.25,230.44,20743.0,223.6458,223.6749,223.4033,223.5876,20743.0
2020-11-27 11:55:00,230.44,230.47,230.27,230.4,14571.0,223.5876,223.6167,223.4227,223.5488,14571.0
2020-11-27 12:00:00,230.41,230.57,230.41,230.49,14126.0,223.5585,223.7137,223.5585,223.6361,14126.0
2020-11-27 12:05:00,230.52,230.63,230.5,230.55,12971.0,223.6652,223.772,223.6458,223.6943,12971.0
2020-11-27 12:10:00,230.54,230.56,230.2,230.28,18196.0,223.6846,223.704,223.3548,223.4324,18196.0
2020-11-27 12:15:00,230.29,230.49,230.29,230.43,10341.0,223.4421,223.6361,223.4421,223.5779,10341.0
2020-11-27 12:20:00,230.41,230.41,230.13,230.24,38329.0,223.5585,223.5585,223.2868,223.3936,38329.0
2020-11-27 12:25:00,230.23,230.36,230.22,230.31,12064.0,223.3839,223.51,223.3742,223.4615,12064.0
2020-11-27 12:30:00,230.29,230.37,230.19,230.34,11470.0,223.4421,223.5197,223.345,223.4906,11470.0
2020-11-27 12:35:00,230.36,230.48,230.33,230.46,11680.0,223.51,223.6264,223.4809,223.607,11680.0
2020-11-27 12:40:00,230.42,230.5,230.33,230.38,13466.0,223.5682,223.6458,223.4809,223.5294,13466.0
2020-11-27 12:45:00,230.39,230.49,230.36,230.46,22612.0,223.5391,223.6361,223.51,223.607,22612.0
2020-11-27 12:50:00,230.46,230.65,230.44,230.64,38907.0,223.607,223.7914,223.5876,223.7817,38907.0
2020-11-27 12:55:00,230.63,230.82,230.57,230.82,156043.0,223.772,223.9563,223.7137,223.9563,156043.0
2020-11-30 09:30:00,230.65,231.27,230.65,230.92,68591.0,223.7914,224.3929,223.7914,224.0533,68591.0
2020-11-30 09:35:00,230.93,230.93,230.39,230.63,10037.0,224.063,224.063,223.5391,223.772,10037.0
2020-11-30 09:40:00,230.75,230.93,230.16,230.45,4163.0,223.8884,224.063,223.3159,223.5973,4163.0
2020-11-30 09:45:00,230.36,230.49,229.94,229.94,47911.0,223.51,223.6361,223.1025,223.1025,47911.0
2020-11-30 09:50:00,229.93,230.56,229.9,230.54,12968.0,223.0928,223.704,223.0637,223.6846,12968.0
2020-11-30 09:55:00,230.6,230.77,230.48,230.48,8621.0,223.7429,223.9078,223.6264,223.6264,8621.0
2020-11-30 10:00:00,230.6,230.6,230.12,230.32,4557.0,223.7429,223.7429,223.2771,223.4712,4557.0
2020-11-30 10:05:00,230.26,230.59,230.26,230.35,7180.0,223.413,223.7332,223.413,223.5003,7180.0
2020-11-30 10:10:00,230.32,230.46,230.07,230.19,12989.0,223.4712,223.607,223.2286,223.345,12989.0
2020-11-30 10:15:00,230.16,230.3,229.95,230.06,5948.0,223.3159,223.4518,223.1122,223.2189,5948.0
2020-11-30 10:20:00,230.13,230.2,229.92,230.02,8383.0,223.2868,223.3548,223.0831,223.1801,8383.0
2020-11-30 10:25:00,229.94,229.97,229.61,229.67,15732.0,223.1025,223.1316,222.7823,222.8405,15732.0
2020-11-30 10:30:00,229.57,229.6,229.35,229.42,3740.0,222.7435,222.7726,222.53,222.5979,3740.0
2020-11-30 10:35:00,229.33,229.33,228.65,228.72,7645.0,222.5106,222.5106,221.8508,221.9188,7645.0
2020-11-30 10:40:00,228.52,228.74,227.8,227.8,11252.0,221.7247,221.9382,221.0261,221.0261,11252.0
2020-11-30 10:45:00,227.68,228.32,227.6,228.28,7178.0,220.9097,221.5307,220.8321,221.4918,7178.0
2020-11-30 10:50:00,228.47,228.84,228.47,228.71,3848.0,221.6762,222.0352,221.6762,221.9091,3848.0
2020-11-30 10:55:00,228.88,229.13,228.8,229.12,5546.0,222.074,222.3166,221.9964,222.3069,5546.0
2020-11-30 11:00:00,229.05,229.21,228.8,229.18,6203.0,222.2389,222.3942,221.9964,222.3651,6203.0
2020-11-30 11:05:00,229.18,229.23,229.12,229.16,4560.0,222.3651,222.4136,222.3069,222.3457,4560.0
2020-11-30 11:10:00,229.14,229.28,229.09,229.09,13450.0,222.3263,222.4621,222.2778,222.2778,13450.0
2020-11-30 11:15:00,228.96,229.32,228.95,229.02,37461.0,222.1516,222.5009,222.1419,222.2098,37461.0
2020-11-30 11:20:00,229.08,229.26,229.03,229.1,8428.0,222.2681,222.4427,222.2195,222.2875,8428.0
2020-11-30 11:25:00,229.1,229.14,228.9,228.9,4633.0,222.2875,222.3263,222.0934,222.0934,4633.0
2020-11-30 11:30:00,228.88,229.03,228.5,228.52,37097.0,222.074,222.2195,221.7053,221.7247,37097.0
2020-11-30 11:35:00,228.53,229.03,228.45,229.03,4379.0,221.7344,222.2195,221.6568,222.2195,4379.0
2020-11-30 11:40:00,228.98,229.37,228.97,229.36,3457.0,222.171,222.5494,222.1613,222.5397,3457.0
2020-11-30 11:45:00,229.32,229.46,229.28,229.41,6993.0,222.5009,222.6368,222.4621,222.5882,6993.0
2020-11-30 11:50:00,229.43,229.51,229.41,229.44,4565.0,222.6076,222.6853,222.5882,222.6174,4565.0
2020-11-30 11:55:00,229.47,229.55,229.31,229.31,2367.0,222.6465,222.7241,222.4912,222.4912,2367.0
2020-11-30 12:00:00,229.3,229.37,229.2,229.25,14421.0,222.4815,222.5494,222.3845,222.433,14421.0
2020-11-30 12:05:00,229.18,229.33,229.11,229.28,4901.0,222.3651,222.5106,222.2972,222.4621,4901.0
2020-11-30 12:10:00,229.24,229.57,229.18,229.53,3447.0,222.4233,222.7435,222.3651,222.7047,3447.0
2020-11-30 12:15:00,229.6,229.68,229.57,229.6,3201.0,222.7726,222.8502,222.7435,222.7726,3201.0
2020-11-30 12:20:00,229.4,229.61,229.4,229.59,3208.0,222.5785,222.7823,222.5785,222.7629,3208.0
2020-11-30 12:25:00,229.61,229.77,229.58,229.74,4034.0,222.7823,222.9375,222.7532,222.9084,4034.0
2020-11-30 12:30:00,229.77,229.81,229.71,229.76,11898.0,222.9375,222.9763,222.8793,222.9278,11898.0
2020-11-30 12:35:00,229.73,229.73,229.59,229.61,7199.0,222.8987,222.8987,222.7629,222.7823,7199.0
2020-11-30 12:40:00,229.65,229.81,229.5,229.71,13525.0,222.8211,222.9763,222.6756,222.8793,13525.0
2020-11-30 12:45:00,229.71,229.74,229.65,229.67,2456.0,222.8793,222.9084,222.8211,222.8405,2456.0
2020-11-30 12:50:00,229.74,229.76,229.66,229.76,4998.0,222.9084,222.9278,222.8308,222.9278,4998.0
2020-11-30 12:55:00,229.73,229.91,229.69,229.87,2377.0,222.8987,223.0734,222.8599,223.0346,2377.0
2020-11-30 13:00:00,229.85,229.95,229.8,229.84,4426.0,223.0152,223.1122,222.9666,223.0055,4426.0
2020-11-30 13:05:00,229.82,230.02,229.81,229.94,6792.0,222.9861,223.1801,222.9763,223.1025,6792.0
2020-11-30 13:10:00,229.92,229.92,229.68,229.72,17785.0,223.0831,223.0831,222.8502,222.889,17785.0
2020-11-30 13:15:00,229.76,229.92,229.76,229.89,5039.0,222.9278,223.0831,222.9278,223.054,5039.0
2020-11-30 13:20:00,229.88,230.13,229.87,230.02,5676.0,223.0443,223.2868,223.0346,223.1801,5676.0
2020-11-30 13:25:00,229.89,229.99,229.88,229.9,3000.0,223.054,223.151,223.0443,223.0637,3000.0
2020-11-30 13:30:00,229.87,230.01,229.85,229.94,6113.0,223.0346,223.1704,223.0152,223.1025,6113.0
2020-11-30 13:35:00,229.95,230.07,229.95,230.03,12067.0,223.1122,223.2286,223.1122,223.1898,12067.0
2020-11-30 13:40:00,230.03,230.14,230.03,230.06,7971.0,223.1898,223.2965,223.1898,223.2189,7971.0
2020-11-30 13:45:00,230.07,230.25,230.02,230.14,12501.0,223.2286,223.4033,223.1801,223.2965,12501.0
2020-11-30 13:50:00,230.32,230.32,230.07,230.07,29913.0,223.4712,223.4712,223.2286,223.2286,29913.0
2020-11-30 13:55:00,230.06,230.11,229.98,230.04,10702.0,223.2189,223.2674,223.1413,223.1995,10702.0
2020-11-30 14:00:00,229.98,230.06,229.89,229.95,6947.0,223.1413,223.2189,223.054,223.1122,6947.0
2020-11-30 14:05:00,229.96,230.13,229.93,230.1,13300.0,223.1219,223.2868,223.0928,223.2577,13300.0
2020-11-30 14:10:00,230.08,230.23,230.05,230.23,5165.0,223.2383,223.3839,223.2092,223.3839,5165.0
2020-11-30 14:15:00,230.23,230.24,230.08,230.15,3830.0,223.3839,223.3936,223.2383,223.3062,3830.0
2020-11-30 14:20:00,230.21,230.33,230.16,230.28,3369.0,223.3645,223.4809,223.3159,223.4324,3369.0
2020-11-30 14:25:00,230.27,230.49,230.27,230.44,8620.0,223.4227,223.6361,223.4227,223.5876,8620.0
2020-11-30 14:30:00,230.47,230.55,230.41,230.53,6594.0,223.6167,223.6943,223.5585,223.6749,6594.0
2020-11-30 14:35:00,230.58,230.58,230.48,230.52,7726.0,223.7235,223.7235,223.6264,223.6652,7726.0
2020-11-30 14:40:00,230.55,230.66,230.49,230.52,14040.0,223.6943,223.8011,223.6361,223.6652,14040.0
2020-11-30 14:45:00,230.5,230.71,230.47,230.66,14020.0,223.6458,223.8496,223.6167,223.8011,14020.0
2020-11-30 14:50:00,230.68,230.81,230.52,230.53,16584.0,223.8205,223.9466,223.6652,223.6749,16584.0
2020-11-30 14:55:00,230.54,231.05,230.53,231.05,5443.0,223.6846,224.1795,223.6749,224.1795,5443.0
2020-11-30 15:00:00,231.1,231.18,230.88,230.94,11405.0,224.228,224.3056,224.0145,224.0727,11405.0
2020-11-30 15:05:00,230.91,231.07,230.77,230.79,4418.0,224.0436,224.1989,223.9078,223.9272,4418.0
2020-11-30 15:10:00,230.89,230.92,230.66,230.7,14376.0,224.0242,224.0533,223.8011,223.8399,14376.0
2020-11-30 15:15:00,230.69,230.94,230.67,230.93,3364.0,223.8302,224.0727,223.8108,224.063,3364.0
2020-11-30 15:20:00,230.91,230.93,230.82,230.91,9614.0,224.0436,224.063,223.9563,224.0436,9614.0
2020-11-30 15:25:00,230.9,230.91,230.41,230.41,36210.0,224.0339,224.0436,223.5585,223.5585,36210.0
2020-11-30 15:30:00,230.44,230.74,230.4,230.63,15904.0,223.5876,223.8787,223.5488,223.772,15904.0
2020-11-30 15:35:00,230.7,230.84,230.63,230.81,6994.0,223.8399,223.9757,223.772,223.9466,6994.0
2020-11-30 15:40:00,230.78,230.88,230.63,230.71,9098.0,223.9175,224.0145,223.772,223.8496,9098.0
2020-11-30 15:45:00,230.73,231.0,230.72,230.76,18714.0,223.869,224.131,223.8593,223.8981,18714.0
2020-11-30 15:50:00,230.87,231.1,230.67,230.94,16733.0,224.0048,224.228,223.8108,224.0727,16733.0
2020-11-30 15:55:00,230.82,231.38,230.53,231.18,82246.0,223.9563,224.4997,223.6749,224.3056,82246.0
2020-12-01 09:30:00,233.13,233.28,232.29,232.37,40367.0,226.1976,226.3432,225.3826,225.4602,40367.0
2020-12-01 09:35:00,232.4,232.84,232.22,232.59,13500.0,225.4893,225.9162,225.3147,225.6737,13500.0
2020-12-01 09:40:00,232.56,232.92,232.45,232.87,15277.0,225.6446,225.9939,225.5378,225.9454,15277.0
2020-12-01 09:45:00,232.95,233.0,232.76,232.84,1777.0,226.023,226.0715,225.8386,225.9162,1777.0
2020-12-01 09:50:00,233.06,233.17,232.88,233.12,4679.0,226.1297,226.2364,225.9551,226.1879,4679.0
2020-12-01 09:55:00,233.08,233.17,232.9,233.11,11867.0,226.1491,226.2364,225.9745,226.1782,11867.0
2020-12-01 10:00:00,233.15,233.67,233.08,233.55,5724.0,226.217,226.7216,226.1491,226.6051,5724.0
2020-12-01 10:05:00,233.55,233.64,233.43,233.64,4298.0,226.6051,226.6925,226.4887,226.6925,4298.0
2020-12-01 10:10:00,233.58,233.58,233.39,233.4,5480.0,226.6342,226.6342,226.4499,226.4596,5480.0
2020-12-01 10:15:00,233.34,233.79,233.34,233.68,30113.0,226.4014,226.838,226.4014,226.7313,30113.0
2020-12-01 10:20:00,233.66,233.71,233.35,233.48,39805.0,226.7119,226.7604,226.4111,226.5372,39805.0
2020-12-01 10:25:00,233.31,233.38,233.14,233.3,6600.0,226.3723,226.4402,226.2073,226.3626,6600.0
2020-12-01 10:30:00,233.26,233.27,232.84,232.88,10634.0,226.3238,226.3335,225.9162,225.9551,10634.0
2020-12-01 10:35:00,232.88,232.92,232.39,232.4,7983.0,225.9551,225.9939,225.4796,225.4893,7983.0
2020-12-01 10:40:00,232.3,232.75,232.3,232.75,7115.0,225.3923,225.8289,225.3923,225.8289,7115.0
2020-12-01 10:45:00,232.71,232.73,232.44,232.45,4152.0,225.7901,225.8095,225.5281,225.5378,4152.0
2020-12-01 10:50:00,232.57,232.83,232.57,232.77,9754.0,225.6543,225.9065,225.6543,225.8483,9754.0
2020-12-01 10:55:00,232.74,232.87,232.69,232.81,4980.0,225.8192,225.9454,225.7707,225.8871,4980.0
2020-12-01 11:00:00,232.88,233.1,232.87,233.07,5281.0,225.9551,226.1685,225.9454,226.1394,5281.0
2020-12-01 11:05:00,233.1,233.36,233.08,233.35,5806.0,226.1685,226.4208,226.1491,226.4111,5806.0
2020-12-01 11:10:00,233.33,233.44,233.26,233.27,10454.0,226.3917,226.4984,226.3238,226.3335,10454.0
2020-12-01 11:15:00,233.3,233.39,233.18,233.39,4754.0,226.3626,226.4499,226.2461,226.4499,4754.0
2020-12-01 11:20:00,233.34,233.38,233.32,233.37,3359.0,226.4014,226.4402,226.382,226.4305,3359.0
2020-12-01 11:25:00,233.39,233.45,233.3,233.42,12592.0,226.4499,226.5081,226.3626,226.479,12592.0
2020-12-01 11:30:00,233.41,233.62,233.06,233.52,32594.0,226.4693,226.6731,226.1297,226.576,32594.0
2020-12-01 11:35:00,233.66,233.68,233.19,233.41,8809.0,226.7119,226.7313,226.2558,226.4693,8809.0
2020-12-01 11:40:00,233.46,233.65,233.45,233.65,6360.0,226.5178,226.7022,226.5081,226.7022,6360.0
2020-12-01 11:45:00,233.58,233.63,233.4,233.46,3205.0,226.6342,226.6828,226.4596,226.5178,3205.0
2020-12-01 11:50:00,233.52,233.58,233.47,233.47,3135.0,226.576,226.6342,226.5275,226.5275,3135.0
2020-12-01 11:55:00,233.52,233.71,233.5,233.63,9452.0,226.576,226.7604,226.5566,226.6828,9452.0
2020-12-01 12:00:00,233.59,233.91,233.59,233.89,6695.0,226.6439,226.9544,226.6439,226.935,6695.0
2020-12-01 12:05:00,233.88,234.04,233.75,234.03,8908.0,226.9253,227.0806,226.7992,227.0709,8908.0
2020-12-01 12:10:00,234.02,234.09,233.97,233.97,12954.0,227.0612,227.1291,227.0126,227.0126,12954.0
2020-12-01 12:15:00,233.96,234.03,233.8,233.81,12359.0,227.0029,227.0709,226.8477,226.8574,12359.0
2020-12-01 12:20:00,233.79,233.85,233.72,233.85,2352.0,226.838,226.8962,226.7701,226.8962,2352.0
2020-12-01 12:25:00,233.92,233.93,233.85,233.93,6257.0,226.9641,226.9738,226.8962,226.9738,6257.0
2020-12-01 12:30:00,233.9,234.1,233.9,234.01,6885.0,226.9447,227.1388,226.9447,227.0515,6885.0
2020-12-01 12:35:00,234.03,234.04,233.88,233.88,4879.0,227.0709,227.0806,226.9253,226.9253,4879.0
2020-12-01 12:40:00,233.81,233.84,233.56,233.62,6517.0,226.8574,226.8865,226.6148,226.6731,6517.0
2020-12-01 12:45:00,233.59,233.88,233.58,233.86,3544.0,226.6439,226.9253,226.6342,226.9059,3544.0
2020-12-01 12:50:00,233.88,233.9,233.73,233.8,5660.0,226.9253,226.9447,226.7798,226.8477,5660.0
2020-12-01 12:55:00,233.88,233.88,233.65,233.65,8046.0,226.9253,226.9253,226.7022,226.7022,8046.0
2020-12-01 13:00:00,233.66,233.85,233.66,233.85,4543.0,226.7119,226.8962,226.7119,226.8962,4543.0
2020-12-01 13:05:00,233.88,234.01,233.8,234.01,8452.0,226.9253,227.0515,226.8477,227.0515,8452.0
2020-12-01 13:10:00,234.0,234.1,233.89,233.93,9392.0,227.0418,227.1388,226.935,226.9738,9392.0
2020-12-01 13:15:00,233.91,234.01,233.91,233.92,3104.0,226.9544,227.0515,226.9544,226.9641,3104.0
2020-12-01 13:20:00,233.97,234.17,233.92,234.11,7873.0,227.0126,227.2067,226.9641,227.1485,7873.0
2020-12-01 13:25:00,234.05,234.33,234.05,234.33,3803.0,227.0903,227.3619,227.0903,227.3619,3803.0
2020-12-01 13:30:00,234.3,234.32,234.2,234.28,4056.0,227.3328,227.3522,227.2358,227.3134,4056.0
2020-12-01 13:35:00,234.29,234.34,234.24,234.34,7414.0,227.3231,227.3716,227.2746,227.3716,7414.0
2020-12-01 13:40:00,234.3,234.37,234.26,234.33,9094.0,227.3328,227.4008,227.294,227.3619,9094.0
2020-12-01 13:45:00,234.36,234.47,234.33,234.46,2875.0,227.3911,227.4978,227.3619,227.4881,2875.0
2020-12-01 13:50:00,234.49,234.56,234.31,234.38,5103.0,227.5172,227.5851,227.3425,227.4105,5103.0
2020-12-01 13:55:00,234.35,234.37,234.24,234.29,7602.0,227.3813,227.4008,227.2746,227.3231,7602.0
2020-12-01 14:00:00,234.26,234.39,234.24,234.31,2082.0,227.294,227.4202,227.2746,227.3425,2082.0
2020-12-01 14:05:00,234.3,234.39,234.27,234.36,17100.0,227.3328,227.4202,227.3037,227.3911,17100.0
2020-12-01 14:10:00,234.42,234.65,234.39,234.56,6814.0,227.4493,227.6724,227.4202,227.5851,6814.0
2020-12-01 14:15:00,234.52,234.61,234.33,234.46,26838.0,227.5463,227.6336,227.3619,227.4881,26838.0
2020-12-01 14:20:00,234.34,234.4,234.2,234.21,10356.0,227.3716,227.4299,227.2358,227.2455,10356.0
2020-12-01 14:25:00,234.2,234.28,234.17,234.22,147508.0,227.2358,227.3134,227.2067,227.2552,147508.0
2020-12-01 14:30:00,234.18,234.2,234.03,234.06,18204.0,227.2164,227.2358,227.0709,227.1,18204.0
2020-12-01 14:35:00,234.13,234.21,234.07,234.21,5840.0,227.1679,227.2455,227.1097,227.2455,5840.0
2020-12-01 14:40:00,234.21,234.41,234.16,234.41,2347.0,227.2455,227.4396,227.197,227.4396,2347.0
2020-12-01 14:45:00,234.33,234.4,234.26,234.26,3782.0,227.3619,227.4299,227.294,227.294,3782.0
2020-12-01 14:50:00,234.18,234.18,233.84,233.91,4476.0,227.2164,227.2164,226.8865,226.9544,4476.0
2020-12-01 14:55:00,233.86,233.92,233.77,233.77,2258.0,226.9059,226.9641,226.8186,226.8186,2258.0
2020-12-01 15:00:00,233.87,233.87,233.64,233.64,7764.0,226.9156,226.9156,226.6925,226.6925,7764.0
2020-12-01 15:05:00,233.64,233.64,233.07,233.2,5636.0,226.6925,226.6925,226.1394,226.2655,5636.0
2020-12-01 15:10:00,233.17,233.49,233.17,233.44,11022.0,226.2364,226.5469,226.2364,226.4984,11022.0
2020-12-01 15:15:00,233.48,233.5,233.15,233.15,6531.0,226.5372,226.5566,226.217,226.217,6531.0
2020-12-01 15:20:00,233.07,233.42,233.01,233.42,10889.0,226.1394,226.479,226.0812,226.479,10889.0
2020-12-01 15:25:00,233.45,233.53,233.31,233.53,39656.0,226.5081,226.5857,226.3723,226.5857,39656.0
2020-12-01 15:30:00,233.52,233.54,233.18,233.24,28112.0,226.576,226.5954,226.2461,226.3044,28112.0
2020-12-01 15:35:00,233.27,233.5,233.21,233.43,8362.0,226.3335,226.5566,226.2752,226.4887,8362.0
2020-12-01 15:40:00,233.38,233.42,233.23,233.42,6927.0,226.4402,226.479,226.2947,226.479,6927.0
2020-12-01 15:45:00,233.39,233.44,233.24,233.42,8210.0,226.4499,226.4984,226.3044,226.479,8210.0
2020-12-01 15:50:00,233.18,233.8,233.18,233.71,17051.0,226.2461,226.8477,226.2461,226.7604,17051.0
2020-12-01 15:55:00,233.75,233.84,233.49,233.56,74614.0,226.7992,226.8865,226.5469,226.6148,74614.0
2020-12-02 09:30:00,232.53,232.53,231.65,231.65,25066.0,225.6155,225.6155,224.7616,224.7616,25066.0
2020-12-02 09:35:00,231.57,231.95,231.46,231.73,14219.0,224.684,225.0527,224.5773,224.8393,14219.0
2020-12-02 09:40:00,231.59,231.65,230.91,230.91,405903.0,224.7034,224.7616,224.0436,224.0436,405903.0
2020-12-02 09:45:00,230.89,231.2,230.84,230.84,15210.0,224.0242,224.325,223.9757,223.9757,15210.0
2020-12-02 09:50:00,230.82,231.48,230.69,231.48,20278.0,223.9563,224.5967,223.8302,224.5967,20278.0
2020-12-02 09:55:00,231.52,231.96,231.46,231.88,10596.0,224.6355,225.0624,224.5773,224.9848,10596.0
2020-12-02 10:00:00,232.0,232.11,231.83,232.03,11624.0,225.1012,225.208,224.9363,225.1303,11624.0
2020-12-02 10:05:00,231.98,232.01,231.72,231.98,8969.0,225.0818,225.1109,224.8296,225.0818,8969.0
2020-12-02 10:10:00,232.04,232.42,232.04,232.23,5812.0,225.14,225.5087,225.14,225.3244,5812.0
2020-12-02 10:15:00,232.23,232.58,232.23,232.51,8464.0,225.3244,225.664,225.3244,225.5961,8464.0
2020-12-02 10:20:00,232.56,232.58,232.45,232.45,1332.0,225.6446,225.664,225.5378,225.5378,1332.0
2020-12-02 10:25:00,232.43,232.68,232.43,232.6,4572.0,225.5184,225.761,225.5184,225.6834,4572.0
2020-12-02 10:30:00,232.56,232.62,232.5,232.6,1473.0,225.6446,225.7028,225.5864,225.6834,1473.0
2020-12-02 10:35:00,232.56,232.58,232.35,232.49,6558.0,225.6446,225.664,225.4408,225.5767,6558.0
2020-12-02 10:40:00,232.62,232.75,232.46,232.73,3515.0,225.7028,225.8289,225.5475,225.8095,3515.0
2020-12-02 10:45:00,232.63,232.67,232.39,232.39,8234.0,225.7125,225.7513,225.4796,225.4796,8234.0
2020-12-02 10:50:00,232.34,232.34,232.23,232.26,3120.0,225.4311,225.4311,225.3244,225.3535,3120.0
2020-12-02 10:55:00,232.12,232.35,232.1,232.32,3832.0,225.2177,225.4408,225.1983,225.4117,3832.0
2020-12-02 11:00:00,232.34,232.63,232.34,232.63,4184.0,225.4311,225.7125,225.4311,225.7125,4184.0
2020-12-02 11:05:00,232.58,232.68,232.48,232.65,2483.0,225.664,225.761,225.567,225.7319,2483.0
2020-12-02 11:10:00,232.68,232.89,232.64,232.89,2784.0,225.761,225.9648,225.7222,225.9648,2784.0
2020-12-02 11:15:00,232.71,232.72,232.59,232.72,1888.0,225.7901,225.7998,225.6737,225.7998,1888.0
2020-12-02 11:20:00,232.78,232.84,232.74,232.77,12849.0,225.858,225.9162,225.8192,225.8483,12849.0
2020-12-02 11:25:00,232.77,232.8,232.68,232.8,1846.0,225.8483,225.8774,225.761,225.8774,1846.0
2020-12-02 11:30:00,232.81,232.81,232.62,232.62,12256.0,225.8871,225.8871,225.7028,225.7028,12256.0
2020-12-02 11:35:00,232.68,232.71,232.5,232.69,3411.0,225.761,225.7901,225.5864,225.7707,3411.0
2020-12-02 11:40:00,232.79,232.91,232.79,232.79,3803.0,225.8677,225.9842,225.8677,225.8677,3803.0
2020-12-02 11:45:00,232.8,232.88,232.75,232.87,1523.0,225.8774,225.9551,225.8289,225.9454,1523.0
2020-12-02 11:50:00,232.87,232.99,232.87,232.98,986.0,225.9454,226.0618,225.9454,226.0521,986.0
2020-12-02 11:55:00,233.04,233.05,232.92,233.03,4792.0,226.1103,226.12,225.9939,226.1006,4792.0
2020-12-02 12:00:00,233.03,233.13,233.0,233.09,3209.0,226.1006,226.1976,226.0715,226.1588,3209.0
2020-12-02 12:05:00,233.16,233.19,233.05,233.13,11707.0,226.2267,226.2558,226.12,226.1976,11707.0
2020-12-02 12:10:00,233.22,233.22,232.94,232.94,2184.0,226.2849,226.2849,226.0133,226.0133,2184.0
2020-12-02 12:15:00,232.92,232.99,232.91,232.97,3374.0,225.9939,226.0618,225.9842,226.0424,3374.0
2020-12-02 12:20:00,232.88,232.92,232.79,232.79,2664.0,225.9551,225.9939,225.8677,225.8677,2664.0
2020-12-02 12:25:00,232.83,233.0,232.77,232.89,6682.0,225.9065,226.0715,225.8483,225.9648,6682.0
2020-12-02 12:30:00,232.93,232.94,232.76,232.81,1790.0,226.0036,226.0133,225.8386,225.8871,1790.0
2020-12-02 12:35:00,232.79,232.83,232.72,232.81,3182.0,225.8677,225.9065,225.7998,225.8871,3182.0
2020-12-02 12:40:00,232.79,232.81,232.69,232.74,3070.0,225.8677,225.8871,225.7707,225.8192,3070.0
2020-12-02 12:45:00,232.56,232.68,232.55,232.65,1821.0,225.6446,225.761,225.6349,225.7319,1821.0
2020-12-02 12:50:00,232.68,232.92,232.65,232.92,5911.0,225.761,225.9939,225.7319,225.9939,5911.0
2020-12-02 12:55:00,232.83,232.83,232.65,232.65,2537.0,225.9065,225.9065,225.7319,225.7319,2537.0
2020-12-02 13:00:00,232.7,232.7,232.57,232.62,1522.0,225.7804,225.7804,225.6543,225.7028,1522.0
2020-12-02 13:05:00,232.72,232.81,232.72,232.78,1596.0,225.7998,225.8871,225.7998,225.858,1596.0
2020-12-02 13:10:00,232.72,232.91,232.72,232.9,2135.0,225.7998,225.9842,225.7998,225.9745,2135.0
2020-12-02 13:15:00,232.91,233.07,232.89,232.89,2792.0,225.9842,226.1394,225.9648,225.9648,2792.0
2020-12-02 13:20:00,232.89,232.89,232.77,232.82,2930.0,225.9648,225.9648,225.8483,225.8968,2930.0
2020-12-02 13:25:00,232.8,232.81,232.73,232.73,2914.0,225.8774,225.8871,225.8095,225.8095,2914.0
2020-12-02 13:30:00,232.77,232.8,232.49,232.54,5113.0,225.8483,225.8774,225.5767,225.6252,5113.0
2020-12-02 13:35:00,232.58,232.71,232.57,232.66,2975.0,225.664,225.7901,225.6543,225.7416,2975.0
2020-12-02 13:40:00,232.62,232.62,232.38,232.43,2521.0,225.7028,225.7028,225.4699,225.5184,2521.0
2020-12-02 13:45:00,232.51,232.52,232.29,232.36,6143.0,225.5961,225.6058,225.3826,225.4505,6143.0
2020-12-02 13:50:00,232.32,232.62,232.32,232.57,2633.0,225.4117,225.7028,225.4117,225.6543,2633.0
2020-12-02 13:55:00,232.57,232.61,232.43,232.43,38180.0,225.6543,225.6931,225.5184,225.5184,38180.0
2020-12-02 14:00:00,232.46,232.46,232.25,232.38,3348.0,225.5475,225.5475,225.3438,225.4699,3348.0
2020-12-02 14:05:00,232.34,232.47,232.31,232.31,13078.0,225.4311,225.5573,225.402,225.402,13078.0
2020-12-02 14:10:00,232.32,232.4,232.27,232.37,4917.0,225.4117,225.4893,225.3632,225.4602,4917.0
2020-12-02 14:15:00,232.28,232.69,232.28,232.69,6125.0,225.3729,225.7707,225.3729,225.7707,6125.0
2020-12-02 14:20:00,232.69,232.85,232.66,232.72,12720.0,225.7707,225.926,225.7416,225.7998,12720.0
2020-12-02 14:25:00,232.66,232.85,232.6,232.85,2506.0,225.7416,225.926,225.6834,225.926,2506.0
2020-12-02 14:30:00,232.87,233.03,232.87,232.99,6766.0,225.9454,226.1006,225.9454,226.0618,6766.0
2020-12-02 14:35:00,232.99,232.99,232.75,232.83,3053.0,226.0618,226.0618,225.8289,225.9065,3053.0
2020-12-02 14:40:00,232.78,232.88,232.71,232.86,6963.0,225.858,225.9551,225.7901,225.9357,6963.0
2020-12-02 14:45:00,232.83,232.91,232.72,232.83,5574.0,225.9065,225.9842,225.7998,225.9065,5574.0
2020-12-02 14:50:00,232.83,232.89,232.77,232.78,2466.0,225.9065,225.9648,225.8483,225.858,2466.0
2020-12-02 14:55:00,232.86,233.03,232.85,233.03,7908.0,225.9357,226.1006,225.926,226.1006,7908.0
2020-12-02 15:00:00,233.0,233.17,232.95,233.13,17060.0,226.0715,226.2364,226.023,226.1976,17060.0
2020-12-02 15:05:00,233.1,233.11,233.04,233.11,3291.0,226.1685,226.1782,226.1103,226.1782,3291.0
2020-12-02 15:10:00,233.12,233.2,233.09,233.09,3805.0,226.1879,226.2655,226.1588,226.1588,3805.0
2020-12-02 15:15:00,233.09,233.13,232.73,232.8,98079.0,226.1588,226.1976,225.8095,225.8774,98079.0
2020-12-02 15:20:00,232.77,232.89,232.73,232.77,5868.0,225.8483,225.9648,225.8095,225.8483,5868.0
2020-12-02 15:25:00,232.73,232.79,232.58,232.62,47623.0,225.8095,225.8677,225.664,225.7028,47623.0
2020-12-02 15:30:00,232.64,232.79,232.58,232.75,73223.0,225.7222,225.8677,225.664,225.8289,73223.0
2020-12-02 15:35:00,232.73,232.73,232.6,232.67,30594.0,225.8095,225.8095,225.6834,225.7513,30594.0
2020-12-02 15:40:00,232.67,232.88,232.59,232.87,29983.0,225.7513,225.9551,225.6737,225.9454,29983.0
2020-12-02 15:45:00,232.83,232.88,232.73,232.81,46691.0,225.9065,225.9551,225.8095,225.8871,46691.0
2020-12-02 15:50:00,232.76,233.02,232.7,232.8,68373.0,225.8386,226.0909,225.7804,225.8774,68373.0
2020-12-02 15:55:00,232.79,233.0,232.73,232.95,80797.0,225.8677,226.0715,225.8095,226.023,80797.0
2020-12-03 09:30:00,233.42,233.84,233.25,233.75,42406.0,226.479,226.8865,226.3141,226.7992,42406.0
2020-12-03 09:35:00,233.81,233.91,233.61,233.79,21766.0,226.8574,226.9544,226.6634,226.838,21766.0
2020-12-03 09:40:00,233.81,233.82,233.53,233.67,4314.0,226.8574,226.8671,226.5857,226.7216,4314.0
2020-12-03 09:45:00,233.67,233.85,233.56,233.8,4420.0,226.7216,226.8962,226.6148,226.8477,4420.0
2020-12-03 09:50:00,233.84,233.92,233.63,233.64,8564.0,226.8865,226.9641,226.6828,226.6925,8564.0
2020-12-03 09:55:00,233.6,233.83,233.54,233.83,4652.0,226.6536,226.8768,226.5954,226.8768,4652.0
2020-12-03 10:00:00,233.87,234.21,233.87,234.1,6871.0,226.9156,227.2455,226.9156,227.1388,6871.0
2020-12-03 10:05:00,234.13,234.42,234.12,234.29,6721.0,227.1679,227.4493,227.1582,227.3231,6721.0
2020-12-03 10:10:00,234.36,234.49,234.27,234.39,6417.0,227.3911,227.5172,227.3037,227.4202,6417.0
2020-12-03 10:15:00,234.43,234.5,234.33,234.45,5884.0,227.459,227.5269,227.3619,227.4784,5884.0
2020-12-03 10:20:00,234.42,234.55,234.42,234.5,27869.0,227.4493,227.5754,227.4493,227.5269,27869.0
2020-12-03 10:25:00,234.47,234.47,234.14,234.19,4035.0,227.4978,227.4978,227.1776,227.2261,4035.0
2020-12-03 10:30:00,234.2,234.33,234.18,234.24,6077.0,227.2358,227.3619,227.2164,227.2746,6077.0
2020-12-03 10:35:00,234.12,234.12,233.9,233.93,3278.0,227.1582,227.1582,226.9447,226.9738,3278.0
2020-12-03 10:40:00,233.96,233.96,233.81,233.84,3909.0,227.0029,227.0029,226.8574,226.8865,3909.0
2020-12-03 10:45:00,233.86,233.97,233.83,233.88,4667.0,226.9059,227.0126,226.8768,226.9253,4667.0
2020-12-03 10:50:00,233.88,234.0,233.77,233.97,27625.0,226.9253,227.0418,226.8186,227.0126,27625.0
2020-12-03 10:55:00,233.95,233.98,233.56,233.58,13597.0,226.9932,227.0223,226.6148,226.6342,13597.0
2020-12-03 11:00:00,233.57,233.68,233.57,233.65,4873.0,226.6245,226.7313,226.6245,226.7022,4873.0
2020-12-03 11:05:00,233.65,233.7,233.31,233.31,4747.0,226.7022,226.7507,226.3723,226.3723,4747.0
2020-12-03 11:10:00,233.23,233.3,233.11,233.3,3809.0,226.2947,226.3626,226.1782,226.3626,3809.0
2020-12-03 11:15:00,233.28,233.58,233.25,233.45,7576.0,226.3432,226.6342,226.3141,226.5081,7576.0
2020-12-03 11:20:00,233.48,233.67,233.47,233.67,10924.0,226.5372,226.7216,226.5275,226.7216,10924.0
2020-12-03 11:25:00,233.65,233.77,233.65,233.66,3149.0,226.7022,226.8186,226.7022,226.7119,3149.0
2020-12-03 11:30:00,233.73,233.83,233.73,233.83,4140.0,226.7798,226.8768,226.7798,226.8768,4140.0
2020-12-03 11:35:00,233.81,233.84,233.72,233.77,5230.0,226.8574,226.8865,226.7701,226.8186,5230.0
2020-12-03 11:40:00,233.77,233.88,233.73,233.75,3282.0,226.8186,226.9253,226.7798,226.7992,3282.0
2020-12-03 11:45:00,233.7,233.73,233.6,233.64,2595.0,226.7507,226.7798,226.6536,226.6925,2595.0
2020-12-03 11:50:00,233.61,233.8,233.48,233.78,9973.0,226.6634,226.8477,226.5372,226.8283,9973.0
2020-12-03 11:55:00,233.76,233.96,233.73,233.89,5258.0,226.8089,227.0029,226.7798,226.935,5258.0
2020-12-03 12:00:00,233.96,234.09,233.82,233.91,7257.0,227.0029,227.1291,226.8671,226.9544,7257.0
2020-12-03 12:05:00,233.92,233.97,233.79,233.82,4021.0,226.9641,227.0126,226.838,226.8671,4021.0
2020-12-03 12:10:00,233.78,233.84,233.63,233.64,8151.0,226.8283,226.8865,226.6828,226.6925,8151.0
2020-12-03 12:15:00,233.64,233.73,233.47,233.52,4962.0,226.6925,226.7798,226.5275,226.576,4962.0
2020-12-03 12:20:00,233.56,233.61,233.56,233.58,2802.0,226.6148,226.6634,226.6148,226.6342,2802.0
2020-12-03 12:25:00,233.67,233.68,233.56,233.67,2288.0,226.7216,226.7313,226.6148,226.7216,2288.0
2020-12-03 12:30:00,233.61,233.84,233.53,233.63,4654.0,226.6634,226.8865,226.5857,226.6828,4654.0
2020-12-03 12:35:00,233.62,233.62,233.54,233.58,1655.0,226.6731,226.6731,226.5954,226.6342,1655.0
2020-12-03 12:40:00,233.55,233.6,233.54,233.59,6615.0,226.6051,226.6536,226.5954,226.6439,6615.0
2020-12-03 12:45:00,233.55,233.56,233.42,233.52,2986.0,226.6051,226.6148,226.479,226.576,2986.0
2020-12-03 12:50:00,233.55,233.55,233.39,233.5,2719.0,226.6051,226.6051,226.4499,226.5566,2719.0
2020-12-03 12:55:00,233.48,233.6,233.48,233.55,1386.0,226.5372,226.6536,226.5372,226.6051,1386.0
2020-12-03 13:00:00,233.55,233.59,233.46,233.46,4970.0,226.6051,226.6439,226.5178,226.5178,4970.0
2020-12-03 13:05:00,233.45,233.46,233.27,233.31,4378.0,226.5081,226.5178,226.3335,226.3723,4378.0
2020-12-03 13:10:00,233.32,233.44,233.32,233.42,6833.0,226.382,226.4984,226.382,226.479,6833.0
2020-12-03 13:15:00,233.45,233.54,233.42,233.48,6170.0,226.5081,226.5954,226.479,226.5372,6170.0
2020-12-03 13:20:00,233.46,233.52,233.42,233.51,2970.0,226.5178,226.576,226.479,226.5663,2970.0
2020-12-03 13:25:00,233.48,233.57,233.41,233.55,5106.0,226.5372,226.6245,226.4693,226.6051,5106.0
2020-12-03 13:30:00,233.5,233.55,233.38,233.42,3832.0,226.5566,226.6051,226.4402,226.479,3832.0
2020-12-03 13:35:00,233.42,233.46,233.26,233.37,5233.0,226.479,226.5178,226.3238,226.4305,5233.0
2020-12-03 13:40:00,233.38,233.38,233.29,233.36,3322.0,226.4402,226.4402,226.3529,226.4208,3322.0
2020-12-03 13:45:00,233.35,233.38,233.19,233.35,3753.0,226.4111,226.4402,226.2558,226.4111,3753.0
2020-12-03 13:50:00,233.31,233.4,233.21,233.26,12596.0,226.3723,226.4596,226.2752,226.3238,12596.0
2020-12-03 13:55:00,233.26,233.26,233.06,233.09,5113.0,226.3238,226.3238,226.1297,226.1588,5113.0
2020-12-03 14:00:00,233.11,233.35,233.09,233.31,1844.0,226.1782,226.4111,226.1588,226.3723,1844.0
2020-12-03 14:05:00,233.31,233.41,233.28,233.36,28009.0,226.3723,226.4693,226.3432,226.4208,28009.0
2020-12-03 14:10:00,233.36,233.41,233.33,233.34,6698.0,226.4208,226.4693,226.3917,226.4014,6698.0
2020-12-03 14:15:00,233.35,233.41,233.32,233.38,4207.0,226.4111,226.4693,226.382,226.4402,4207.0
2020-12-03 14:20:00,233.3,233.33,233.23,233.24,23836.0,226.3626,226.3917,226.2947,226.3044,23836.0
2020-12-03 14:25:00,233.14,233.28,233.12,233.25,2026.0,226.2073,226.3432,226.1879,226.3141,2026.0
2020-12-03 14:30:00,233.33,233.44,233.33,233.44,7750.0,226.3917,226.4984,226.3917,226.4984,7750.0
2020-12-03 14:35:00,233.44,233.54,233.4,233.53,4486.0,226.4984,226.5954,226.4596,226.5857,4486.0
2020-12-03 14:40:00,233.53,233.62,233.45,233.48,3641.0,226.5857,226.6731,226.5081,226.5372,3641.0
2020-12-03 14:45:00,233.45,233.48,233.38,233.39,4600.0,226.5081,226.5372,226.4402,226.4499,4600.0
2020-12-03 14:50:00,233.44,233.59,233.41,233.57,4947.0,226.4984,226.6439,226.4693,226.6245,4947.0
2020-12-03 14:55:00,233.56,233.69,233.54,233.68,4443.0,226.6148,226.741,226.5954,226.7313,4443.0
2020-12-03 15:00:00,233.69,233.74,233.55,233.61,1927.0,226.741,226.7895,226.6051,226.6634,1927.0
2020-12-03 15:05:00,233.64,233.65,233.47,233.5,11533.0,226.6925,226.7022,226.5275,226.5566,11533.0
2020-12-03 15:10:00,233.51,233.79,233.47,233.77,5984.0,226.5663,226.838,226.5275,226.8186,5984.0
2020-12-03 15:15:00,233.78,233.78,233.69,233.71,11116.0,226.8283,226.8283,226.741,226.7604,11116.0
2020-12-03 15:20:00,233.72,233.96,233.69,233.95,116757.0,226.7701,227.0029,226.741,226.9932,116757.0
2020-12-03 15:25:00,233.93,233.96,233.85,233.85,167564.0,226.9738,227.0029,226.8962,226.8962,167564.0
2020-12-03 15:30:00,233.87,233.94,233.71,233.75,14595.0,226.9156,226.9835,226.7604,226.7992,14595.0
2020-12-03 15:35:00,233.79,233.79,233.4,233.41,43275.0,226.838,226.838,226.4596,226.4693,43275.0
2020-12-03 15:40:00,233.35,233.37,232.74,233.05,13496.0,226.4111,226.4305,225.8192,226.12,13496.0
2020-12-03 15:45:00,233.06,233.41,232.94,233.37,14654.0,226.1297,226.4693,226.0133,226.4305,14654.0
2020-12-03 15:50:00,233.33,233.33,232.45,232.54,16769.0,226.3917,226.3917,225.5378,225.6252,16769.0
2020-12-03 15:55:00,232.56,232.94,232.48,232.94,511877.0,225.6446,226.0133,225.567,226.0133,511877.0
2020-12-04 09:30:00,233.27,233.46,232.99,233.1,28622.0,226.3335,226.5178,226.0618,226.1685,28622.0
2020-12-04 09:35:00,232.94,233.38,232.92,233.33,4952.0,226.0133,226.4402,225.9939,226.3917,4952.0
2020-12-04 09:40:00,233.33,233.57,233.18,233.51,7090.0,226.3917,226.6245,226.2461,226.5663,7090.0
2020-12-04 09:45:00,233.43,233.76,233.4,233.65,3541.0,226.4887,226.8089,226.4596,226.7022,3541.0
2020-12-04 09:50:00,233.63,233.72,233.63,233.68,27889.0,226.6828,226.7701,226.6828,226.7313,27889.0
2020-12-04 09:55:00,233.7,233.76,233.61,233.73,6786.0,226.7507,226.8089,226.6634,226.7798,6786.0
2020-12-04 10:00:00,233.79,233.79,233.63,233.71,6641.0,226.838,226.838,226.6828,226.7604,6641.0
2020-12-04 10:05:00,233.73,234.01,233.73,233.93,9363.0,226.7798,227.0515,226.7798,226.9738,9363.0
2020-12-04 10:10:00,233.89,233.89,233.72,233.73,5434.0,226.935,226.935,226.7701,226.7798,5434.0
2020-12-04 10:15:00,233.75,233.79,233.61,233.79,8139.0,226.7992,226.838,226.6634,226.838,8139.0
2020-12-04 10:20:00,233.78,233.83,233.64,233.68,4124.0,226.8283,226.8768,226.6925,226.7313,4124.0
2020-12-04 10:25:00,233.68,233.69,233.33,233.34,21118.0,226.7313,226.741,226.3917,226.4014,21118.0
2020-12-04 10:30:00,233.32,233.66,233.32,233.66,5584.0,226.382,226.7119,226.382,226.7119,5584.0
2020-12-04 10:35:00,233.65,233.77,233.64,233.72,15342.0,226.7022,226.8186,226.6925,226.7701,15342.0
2020-12-04 10:40:00,233.78,233.93,233.76,233.93,25712.0,226.8283,226.9738,226.8089,226.9738,25712.0
2020-12-04 10:45:00,233.99,234.15,233.93,234.06,6920.0,227.0321,227.1873,226.9738,227.1,6920.0
2020-12-04 10:50:00,234.1,234.1,233.87,233.89,5678.0,227.1388,227.1388,226.9156,226.935,5678.0
2020-12-04 10:55:00,233.9,233.9,233.7,233.85,58863.0,226.9447,226.9447,226.7507,226.8962,58863.0
2020-12-04 11:00:00,233.85,233.94,233.68,233.73,9719.0,226.8962,226.9835,226.7313,226.7798,9719.0
2020-12-04 11:05:00,233.68,233.74,233.63,233.74,8427.0,226.7313,226.7895,226.6828,226.7895,8427.0
2020-12-04 11:10:00,233.68,233.75,233.6,233.66,7009.0,226.7313,226.7992,226.6536,226.7119,7009.0
2020-12-04 11:15:00,233.66,233.7,233.63,233.7,5005.0,226.7119,226.7507,226.6828,226.7507,5005.0
2020-12-04 11:20:00,233.69,233.92,233.69,233.92,8137.0,226.741,226.9641,226.741,226.9641,8137.0
2020-12-04 11:25:00,233.88,234.03,233.83,234.02,10555.0,226.9253,227.0709,226.8768,227.0612,10555.0
2020-12-04 11:30:00,234.04,234.16,234.03,234.1,4356.0,227.0806,227.197,227.0709,227.1388,4356.0
2020-12-04 11:35:00,234.14,234.33,234.14,234.28,6816.0,227.1776,227.3619,227.1776,227.3134,6816.0
2020-12-04 11:40:00,234.3,234.3,234.13,234.17,4639.0,227.3328,227.3328,227.1679,227.2067,4639.0
2020-12-04 11:45:00,234.17,234.18,234.1,234.17,9622.0,227.2067,227.2164,227.1388,227.2067,9622.0
2020-12-04 11:50:00,234.17,234.24,234.06,234.06,2905.0,227.2067,227.2746,227.1,227.1,2905.0
2020-12-04 11:55:00,234.05,234.11,233.96,233.98,2303.0,227.0903,227.1485,227.0029,227.0223,2303.0
2020-12-04 12:00:00,234.02,234.07,233.95,233.95,13824.0,227.0612,227.1097,226.9932,226.9932,13824.0
2020-12-04 12:05:00,233.99,234.03,233.97,234.02,2915.0,227.0321,227.0709,227.0126,227.0612,2915.0
2020-12-04 12:10:00,233.99,234.19,233.98,234.19,2490.0,227.0321,227.2261,227.0223,227.2261,2490.0
2020-12-04 12:15:00,234.15,234.19,234.1,234.18,3694.0,227.1873,227.2261,227.1388,227.2164,3694.0
2020-12-04 12:20:00,234.19,234.28,234.14,234.28,7422.0,227.2261,227.3134,227.1776,227.3134,7422.0
2020-12-04 12:25:00,234.2,234.22,234.1,234.1,1732.0,227.2358,227.2552,227.1388,227.1388,1732.0
2020-12-04 12:30:00,234.09,234.23,234.08,234.22,4462.0,227.1291,227.2649,227.1194,227.2552,4462.0
2020-12-04 12:35:00,234.22,234.24,234.12,234.23,4321.0,227.2552,227.2746,227.1582,227.2649,4321.0
2020-12-04 12:40:00,234.23,234.23,234.19,234.19,8502.0,227.2649,227.2649,227.2261,227.2261,8502.0
2020-12-04 12:45:00,234.19,234.24,234.11,234.11,1093.0,227.2261,227.2746,227.1485,227.1485,1093.0
2020-12-04 12:50:00,234.11,234.16,234.08,234.16,5752.0,227.1485,227.197,227.1194,227.197,5752.0
2020-12-04 12:55:00,234.18,234.22,234.15,234.2,2844.0,227.2164,227.2552,227.1873,227.2358,2844.0
2020-12-04 13:00:00,234.23,234.25,234.06,234.06,3256.0,227.2649,227.2843,227.1,227.1,3256.0
2020-12-04 13:05:00,234.11,234.15,234.06,234.06,1914.0,227.1485,227.1873,227.1,227.1,1914.0
2020-12-04 13:10:00,234.08,234.12,234.03,234.08,5501.0,227.1194,227.1582,227.0709,227.1194,5501.0
2020-12-04 13:15:00,234.06,234.1,234.04,234.1,1595.0,227.1,227.1388,227.0806,227.1388,1595.0
2020-12-04 13:20:00,234.06,234.16,234.06,234.06,1951.0,227.1,227.197,227.1,227.1,1951.0
2020-12-04 13:25:00,234.03,234.03,233.99,234.02,2660.0,227.0709,227.0709,227.0321,227.0612,2660.0
2020-12-04 13:30:00,234.04,234.11,234.01,234.09,6594.0,227.0806,227.1485,227.0515,227.1291,6594.0
2020-12-04 13:35:00,234.09,234.23,234.09,234.16,3135.0,227.1291,227.2649,227.1291,227.197,3135.0
2020-12-04 13:40:00,234.12,234.13,234.04,234.05,1437.0,227.1582,227.1679,227.0806,227.0903,1437.0
2020-12-04 13:45:00,234.01,234.03,233.9,234.0,9345.0,227.0515,227.0709,226.9447,227.0418,9345.0
2020-12-04 13:50:00,233.97,233.98,233.81,233.81,2545.0,227.0126,227.0223,226.8574,226.8574,2545.0
2020-12-04 13:55:00,233.83,233.92,233.81,233.88,2010.0,226.8768,226.9641,226.8574,226.9253,2010.0
2020-12-04 14:00:00,233.88,233.9,233.78,233.83,6291.0,226.9253,226.9447,226.8283,226.8768,6291.0
2020-12-04 14:05:00,233.8,233.9,233.8,233.82,2785.0,226.8477,226.9447,226.8477,226.8671,2785.0
2020-12-04 14:10:00,233.85,233.93,233.81,233.82,5585.0,226.8962,226.9738,226.8574,226.8671,5585.0
2020-12-04 14:15:00,233.84,234.01,233.82,233.96,3636.0,226.8865,227.0515,226.8671,227.0029,3636.0
2020-12-04 14:20:00,233.97,234.04,233.85,233.89,6412.0,227.0126,227.0806,226.8962,226.935,6412.0
2020-12-04 14:25:00,233.87,233.91,233.73,233.74,30091.0,226.9156,226.9544,226.7798,226.7895,30091.0
2020-12-04 14:30:00,233.74,233.84,233.71,233.84,3436.0,226.7895,226.8865,226.7604,226.8865,3436.0
2020-12-04 14:35:00,233.86,233.88,233.83,233.86,1818.0,226.9059,226.9253,226.8768,226.9059,1818.0
2020-12-04 14:40:00,233.85,233.93,233.85,233.93,445.0,226.8962,226.9738,226.8962,226.9738,445.0
2020-12-04 14:45:00,234.11,234.12,234.05,234.1,2538.0,227.1485,227.1582,227.0903,227.1388,2538.0
2020-12-04 14:50:00,234.1,234.11,234.0,234.0,2250.0,227.1388,227.1485,227.0418,227.0418,2250.0
2020-12-04 14:55:00,234.04,234.12,234.03,234.1,3522.0,227.0806,227.1582,227.0709,227.1388,3522.0
2020-12-04 15:00:00,234.11,234.2,234.05,234.08,11384.0,227.1485,227.2358,227.0903,227.1194,11384.0
2020-12-04 15:05:00,234.07,234.14,234.0,234.08,4144.0,227.1097,227.1776,227.0418,227.1194,4144.0
2020-12-04 15:10:00,234.06,234.09,233.89,233.97,3588.0,227.1,227.1291,226.935,227.0126,3588.0
2020-12-04 15:15:00,234.0,234.0,233.89,233.96,9740.0,227.0418,227.0418,226.935,227.0029,9740.0
2020-12-04 15:20:00,233.97,234.1,233.91,234.08,5983.0,227.0126,227.1388,226.9544,227.1194,5983.0
2020-12-04 15:25:00,234.03,234.08,233.92,234.03,4748.0,227.0709,227.1194,226.9641,227.0709,4748.0
2020-12-04 15:30:00,234.07,234.17,234.06,234.14,8207.0,227.1097,227.2067,227.1,227.1776,8207.0
2020-12-04 15:35:00,234.04,234.12,233.94,233.94,16812.0,227.0806,227.1582,226.9835,226.9835,16812.0
2020-12-04 15:40:00,233.92,234.24,233.88,234.17,4685.0,226.9641,227.2746,226.9253,227.2067,4685.0
2020-12-04 15:45:00,234.13,234.15,233.99,234.09,16843.0,227.1679,227.1873,227.0321,227.1291,16843.0
2020-12-04 15:50:00,234.02,234.28,234.02,234.24,31682.0,227.0612,227.3134,227.0612,227.2746,31682.0
2020-12-04 15:55:00,234.24,234.48,234.15,234.48,113891.0,227.2746,227.5075,227.1873,227.5075,113891.0
2020-12-07 09:30:00,234.34,234.89,234.34,234.87,19723.0,227.3716,227.9053,227.3716,227.8859,19723.0
2020-12-07 09:35:00,234.91,235.28,234.91,235.28,8908.0,227.9247,228.2837,227.9247,228.2837,8908.0
2020-12-07 09:40:00,235.33,235.4,235.19,235.34,6047.0,228.3322,228.4001,228.1964,228.3419,6047.0
2020-12-07 09:45:00,235.36,235.41,235.14,235.14,3328.0,228.3613,228.4098,228.1479,228.1479,3328.0
2020-12-07 09:50:00,235.19,235.19,234.98,235.08,5353.0,228.1964,228.1964,227.9926,228.0896,5353.0
2020-12-07 09:55:00,235.16,235.43,235.14,235.43,6736.0,228.1673,228.4292,228.1479,228.4292,6736.0
2020-12-07 10:00:00,235.49,235.57,235.42,235.49,5106.0,228.4874,228.5651,228.4195,228.4874,5106.0
2020-12-07 10:05:00,235.56,235.6,235.35,235.37,10839.0,228.5554,228.5942,228.3516,228.371,10839.0
2020-12-07 10:10:00,235.46,235.46,235.33,235.45,6577.0,228.4583,228.4583,228.3322,228.4486,6577.0
2020-12-07 10:15:00,235.48,235.48,235.25,235.34,4101.0,228.4777,228.4777,228.2546,228.3419,4101.0
2020-12-07 10:20:00,235.37,235.54,235.35,235.52,4787.0,228.371,228.536,228.3516,228.5166,4787.0
2020-12-07 10:25:00,235.39,235.5,235.34,235.35,7061.0,228.3904,228.4972,228.3419,228.3516,7061.0
2020-12-07 10:30:00,235.38,235.43,235.34,235.4,3761.0,228.3807,228.4292,228.3419,228.4001,3761.0
2020-12-07 10:35:00,235.42,235.46,235.26,235.26,27099.0,228.4195,228.4583,228.2643,228.2643,27099.0
2020-12-07 10:40:00,235.08,235.29,235.08,235.22,7650.0,228.0896,228.2934,228.0896,228.2255,7650.0
2020-12-07 10:45:00,235.15,235.33,235.15,235.3,6635.0,228.1576,228.3322,228.1576,228.3031,6635.0
2020-12-07 10:50:00,235.33,235.36,235.3,235.3,4335.0,228.3322,228.3613,228.3031,228.3031,4335.0
2020-12-07 10:55:00,235.31,235.42,235.14,235.21,8347.0,228.3128,228.4195,228.1479,228.2158,8347.0
2020-12-07 11:00:00,235.13,235.28,235.13,235.28,4443.0,228.1382,228.2837,228.1382,228.2837,4443.0
2020-12-07 11:05:00,235.5,235.51,235.32,235.39,4825.0,228.4972,228.5069,228.3225,228.3904,4825.0
2020-12-07 11:10:00,235.57,235.59,235.46,235.46,3197.0,228.5651,228.5845,228.4583,228.4583,3197.0
2020-12-07 11:15:00,235.48,235.55,235.4,235.44,5380.0,228.4777,228.5457,228.4001,228.4389,5380.0
2020-12-07 11:20:00,235.43,235.51,235.35,235.38,8911.0,228.4292,228.5069,228.3516,228.3807,8911.0
2020-12-07 11:25:00,235.38,235.43,235.31,235.43,20893.0,228.3807,228.4292,228.3128,228.4292,20893.0
2020-12-07 11:30:00,235.44,235.44,235.22,235.22,6783.0,228.4389,228.4389,228.2255,228.2255,6783.0
2020-12-07 11:35:00,235.26,235.28,235.19,235.22,5001.0,228.2643,228.2837,228.1964,228.2255,5001.0
2020-12-07 11:40:00,235.2,235.31,235.18,235.25,7803.0,228.2061,228.3128,228.1867,228.2546,7803.0
2020-12-07 11:45:00,235.25,235.46,235.25,235.41,4210.0,228.2546,228.4583,228.2546,228.4098,4210.0
2020-12-07 11:50:00,235.43,235.45,235.31,235.34,2105.0,228.4292,228.4486,228.3128,228.3419,2105.0
2020-12-07 11:55:00,235.34,235.5,235.22,235.4,12300.0,228.3419,228.4972,228.2255,228.4001,12300.0
2020-12-07 12:00:00,235.3,235.31,235.15,235.25,2644.0,228.3031,228.3128,228.1576,228.2546,2644.0
2020-12-07 12:05:00,235.24,235.24,235.11,235.16,3207.0,228.2449,228.2449,228.1187,228.1673,3207.0
2020-12-07 12:10:00,235.16,235.24,235.14,235.18,3814.0,228.1673,228.2449,228.1479,228.1867,3814.0
2020-12-07 12:15:00,235.15,235.17,235.05,235.17,3324.0,228.1576,228.177,228.0605,228.177,3324.0
2020-12-07 12:20:00,235.13,235.25,235.12,235.15,3884.0,228.1382,228.2546,228.1285,228.1576,3884.0
2020-12-07 12:25:00,235.16,235.26,235.12,235.26,2678.0,228.1673,228.2643,228.1285,228.2643,2678.0
2020-12-07 12:30:00,235.27,235.3,235.11,235.11,6318.0,228.274,228.3031,228.1187,228.1187,6318.0
2020-12-07 12:35:00,235.15,235.19,235.14,235.19,2792.0,228.1576,228.1964,228.1479,228.1964,2792.0
2020-12-07 12:40:00,235.2,235.2,235.11,235.18,7706.0,228.2061,228.2061,228.1187,228.1867,7706.0
2020-12-07 12:45:00,235.18,235.21,235.14,235.17,25580.0,228.1867,228.2158,228.1479,228.177,25580.0
2020-12-07 12:50:00,235.18,235.24,235.15,235.16,3422.0,228.1867,228.2449,228.1576,228.1673,3422.0
2020-12-07 12:55:00,235.09,235.09,235.01,235.01,934.0,228.0993,228.0993,228.0217,228.0217,934.0
2020-12-07 13:00:00,234.99,235.01,234.9,234.9,887.0,228.0023,228.0217,227.915,227.915,887.0
2020-12-07 13:05:00,234.89,234.89,234.78,234.87,4921.0,227.9053,227.9053,227.7986,227.8859,4921.0
2020-12-07 13:10:00,234.84,234.84,234.7,234.74,5198.0,227.8568,227.8568,227.7209,227.7598,5198.0
2020-12-07 13:15:00,234.7,234.85,234.7,234.84,1882.0,227.7209,227.8665,227.7209,227.8568,1882.0
2020-12-07 13:20:00,234.83,234.88,234.77,234.88,7534.0,227.8471,227.8956,227.7889,227.8956,7534.0
2020-12-07 13:25:00,234.88,234.96,234.82,234.88,8520.0,227.8956,227.9732,227.8374,227.8956,8520.0
2020-12-07 13:30:00,234.83,234.96,234.81,234.92,3476.0,227.8471,227.9732,227.8277,227.9344,3476.0
2020-12-07 13:35:00,234.94,234.94,234.73,234.82,3856.0,227.9538,227.9538,227.75,227.8374,3856.0
2020-12-07 13:40:00,234.79,234.82,234.59,234.63,2858.0,227.8083,227.8374,227.6142,227.653,2858.0
2020-12-07 13:45:00,234.62,234.72,234.62,234.7,2073.0,227.6433,227.7403,227.6433,227.7209,2073.0
2020-12-07 13:50:00,234.7,234.88,234.7,234.88,3033.0,227.7209,227.8956,227.7209,227.8956,3033.0
2020-12-07 13:55:00,234.88,234.99,234.85,234.9,6648.0,227.8956,228.0023,227.8665,227.915,6648.0
2020-12-07 14:00:00,234.89,234.89,234.63,234.65,33152.0,227.9053,227.9053,227.653,227.6724,33152.0
2020-12-07 14:05:00,234.66,234.86,234.6,234.85,7648.0,227.6821,227.8762,227.6239,227.8665,7648.0
2020-12-07 14:10:00,234.88,234.89,234.82,234.83,6359.0,227.8956,227.9053,227.8374,227.8471,6359.0
2020-12-07 14:15:00,234.83,234.95,234.76,234.91,7840.0,227.8471,227.9635,227.7792,227.9247,7840.0
2020-12-07 14:20:00,234.91,235.05,234.91,235.05,2164.0,227.9247,228.0605,227.9247,228.0605,2164.0
2020-12-07 14:25:00,235.01,235.06,234.96,234.99,2820.0,228.0217,228.0702,227.9732,228.0023,2820.0
2020-12-07 14:30:00,235.0,235.12,234.97,235.05,2187.0,228.012,228.1285,227.9829,228.0605,2187.0
2020-12-07 14:35:00,235.04,235.13,235.01,235.11,4078.0,228.0508,228.1382,228.0217,228.1187,4078.0
2020-12-07 14:40:00,235.07,235.17,235.07,235.17,6596.0,228.0799,228.177,228.0799,228.177,6596.0
2020-12-07 14:45:00,235.18,235.2,235.13,235.2,7160.0,228.1867,228.2061,228.1382,228.2061,7160.0
2020-12-07 14:50:00,235.2,235.2,235.11,235.17,2632.0,228.2061,228.2061,228.1187,228.177,2632.0
2020-12-07 14:55:00,235.07,235.15,235.02,235.05,5710.0,228.0799,228.1576,228.0314,228.0605,5710.0
2020-12-07 15:00:00,235.06,235.09,234.99,235.04,5148.0,228.0702,228.0993,228.0023,228.0508,5148.0
2020-12-07 15:05:00,235.03,235.08,234.94,235.04,8732.0,228.0411,228.0896,227.9538,228.0508,8732.0
2020-12-07 15:10:00,235.04,235.08,234.89,234.94,4973.0,228.0508,228.0896,227.9053,227.9538,4973.0
2020-12-07 15:15:00,234.95,235.17,234.95,235.17,5133.0,227.9635,228.177,227.9635,228.177,5133.0
2020-12-07 15:20:00,235.18,235.19,235.07,235.17,3959.0,228.1867,228.1964,228.0799,228.177,3959.0
2020-12-07 15:25:00,235.2,235.28,235.15,235.17,6486.0,228.2061,228.2837,228.1576,228.177,6486.0
2020-12-07 15:30:00,235.14,235.26,235.14,235.23,35119.0,228.1479,228.2643,228.1479,228.2352,35119.0
2020-12-07 15:35:00,235.25,235.27,235.1,235.14,8338.0,228.2546,228.274,228.109,228.1479,8338.0
2020-12-07 15:40:00,235.14,235.15,234.68,234.8,20704.0,228.1479,228.1576,227.7015,227.818,20704.0
2020-12-07 15:45:00,234.79,234.88,234.5,234.56,15321.0,227.8083,227.8956,227.5269,227.5851,15321.0
2020-12-07 15:50:00,234.62,235.01,234.59,235.01,19752.0,227.6433,228.0217,227.6142,228.0217,19752.0
2020-12-07 15:55:00,235.04,235.33,234.99,235.24,20006.0,228.0508,228.3322,228.0023,228.2449,20006.0
2020-12-08 09:30:00,234.66,235.18,234.49,234.77,48531.0,227.6821,228.1867,227.5172,227.7889,48531.0
2020-12-08 09:35:00,234.82,234.93,234.49,234.62,5060.0,227.8374,227.9441,227.5172,227.6433,5060.0
2020-12-08 09:40:00,234.54,234.73,234.39,234.73,12330.0,227.5657,227.75,227.4202,227.75,12330.0
2020-12-08 09:45:00,234.77,234.81,234.27,234.32,4984.0,227.7889,227.8277,227.3037,227.3522,4984.0
2020-12-08 09:50:00,234.36,234.58,234.27,234.46,3758.0,227.3911,227.6045,227.3037,227.4881,3758.0
2020-12-08 09:55:00,234.41,234.7,234.4,234.7,3921.0,227.4396,227.7209,227.4299,227.7209,3921.0
2020-12-08 10:00:00,234.71,234.82,234.65,234.8,4014.0,227.7306,227.8374,227.6724,227.818,4014.0
2020-12-08 10:05:00,234.8,235.1,234.8,235.01,5476.0,227.818,228.109,227.818,228.0217,5476.0
2020-12-08 10:10:00,235.05,235.05,234.95,234.96,6522.0,228.0605,228.0605,227.9635,227.9732,6522.0
2020-12-08 10:15:00,234.78,234.81,234.43,234.45,2495.0,227.7986,227.8277,227.459,227.4784,2495.0
2020-12-08 10:20:00,234.33,234.33,233.94,233.98,5575.0,227.3619,227.3619,226.9835,227.0223,5575.0
2020-12-08 10:25:00,233.95,234.16,233.94,234.16,5252.0,226.9932,227.197,226.9835,227.197,5252.0
2020-12-08 10:30:00,234.29,234.55,234.28,234.47,7088.0,227.3231,227.5754,227.3134,227.4978,7088.0
2020-12-08 10:35:00,234.45,234.53,234.4,234.49,2783.0,227.4784,227.556,227.4299,227.5172,2783.0
2020-12-08 10:40:00,234.6,234.76,234.6,234.76,3423.0,227.6239,227.7792,227.6239,227.7792,3423.0
2020-12-08 10:45:00,234.75,234.9,234.75,234.9,1844.0,227.7695,227.915,227.7695,227.915,1844.0
2020-12-08 10:50:00,234.86,235.01,234.86,235.0,845.0,227.8762,228.0217,227.8762,228.012,845.0
2020-12-08 10:55:00,234.95,235.12,234.93,235.06,13579.0,227.9635,228.1285,227.9441,228.0702,13579.0
2020-12-08 11:00:00,235.11,235.15,234.95,235.0,2288.0,228.1187,228.1576,227.9635,228.012,2288.0
2020-12-08 11:05:00,235.03,235.03,234.84,234.91,10452.0,228.0411,228.0411,227.8568,227.9247,10452.0
2020-12-08 11:10:00,234.9,235.0,234.9,234.92,4939.0,227.915,228.012,227.915,227.9344,4939.0
2020-12-08 11:15:00,234.98,235.2,234.98,235.14,4542.0,227.9926,228.2061,227.9926,228.1479,4542.0
2020-12-08 11:20:00,235.15,235.2,235.01,235.01,7749.0,228.1576,228.2061,228.0217,228.0217,7749.0
2020-12-08 11:25:00,235.05,235.24,235.03,235.18,6964.0,228.0605,228.2449,228.0411,228.1867,6964.0
2020-12-08 11:30:00,235.1,235.37,235.1,235.25,4150.0,228.109,228.371,228.109,228.2546,4150.0
2020-12-08 11:35:00,235.23,235.24,235.14,235.19,1557.0,228.2352,228.2449,228.1479,228.1964,1557.0
2020-12-08 11:40:00,235.18,235.23,235.09,235.14,2230.0,228.1867,228.2352,228.0993,228.1479,2230.0
2020-12-08 11:45:00,235.16,235.17,235.04,235.1,2724.0,228.1673,228.177,228.0508,228.109,2724.0
2020-12-08 11:50:00,235.21,235.28,235.15,235.18,2186.0,228.2158,228.2837,228.1576,228.1867,2186.0
2020-12-08 11:55:00,235.22,235.46,235.22,235.44,4796.0,228.2255,228.4583,228.2255,228.4389,4796.0
2020-12-08 12:00:00,235.5,235.64,235.5,235.63,9238.0,228.4972,228.633,228.4972,228.6233,9238.0
2020-12-08 12:05:00,235.67,235.67,235.44,235.44,7805.0,228.6621,228.6621,228.4389,228.4389,7805.0
2020-12-08 12:10:00,235.41,235.47,235.37,235.37,4577.0,228.4098,228.468,228.371,228.371,4577.0
2020-12-08 12:15:00,235.37,235.4,235.28,235.32,3161.0,228.371,228.4001,228.2837,228.3225,3161.0
2020-12-08 12:20:00,235.33,235.44,235.3,235.37,4197.0,228.3322,228.4389,228.3031,228.371,4197.0
2020-12-08 12:25:00,235.38,235.5,235.35,235.42,1661.0,228.3807,228.4972,228.3516,228.4195,1661.0
2020-12-08 12:30:00,235.41,235.48,235.4,235.46,1680.0,228.4098,228.4777,228.4001,228.4583,1680.0
2020-12-08 12:35:00,235.54,235.6,235.52,235.6,460.0,228.536,228.5942,228.5166,228.5942,460.0
2020-12-08 12:40:00,235.6,235.62,235.53,235.59,20011.0,228.5942,228.6136,228.5263,228.5845,20011.0
2020-12-08 12:45:00,235.57,235.58,235.5,235.57,1823.0,228.5651,228.5748,228.4972,228.5651,1823.0
2020-12-08 12:50:00,235.72,235.77,235.69,235.72,2588.0,228.7106,228.7591,228.6815,228.7106,2588.0
2020-12-08 12:55:00,235.66,235.7,235.63,235.63,1272.0,228.6524,228.6912,228.6233,228.6233,1272.0
2020-12-08 13:00:00,235.68,235.68,235.66,235.67,1119.0,228.6718,228.6718,228.6524,228.6621,1119.0
2020-12-08 13:05:00,235.7,235.95,235.7,235.95,1480.0,228.6912,228.9338,228.6912,228.9338,1480.0
2020-12-08 13:10:00,235.9,235.97,235.89,235.93,7206.0,228.8853,228.9532,228.8756,228.9144,7206.0
2020-12-08 13:15:00,235.93,235.96,235.83,235.85,5344.0,228.9144,228.9435,228.8173,228.8367,5344.0
2020-12-08 13:20:00,235.86,235.89,235.82,235.89,4755.0,228.8464,228.8756,228.8076,228.8756,4755.0
2020-12-08 13:25:00,235.91,236.01,235.9,235.98,8204.0,228.895,228.992,228.8853,228.9629,8204.0
2020-12-08 13:30:00,235.96,236.08,235.96,236.08,22856.0,228.9435,229.0599,228.9435,229.0599,22856.0
2020-12-08 13:35:00,236.07,236.15,236.02,236.09,1899.0,229.0502,229.1278,229.0017,229.0696,1899.0
2020-12-08 13:40:00,236.12,236.22,236.06,236.18,2995.0,229.0987,229.1957,229.0405,229.1569,2995.0
2020-12-08 13:45:00,236.16,236.16,236.07,236.1,2040.0,229.1375,229.1375,229.0502,229.0793,2040.0
2020-12-08 13:50:00,236.06,236.17,236.06,236.07,7659.0,229.0405,229.1472,229.0405,229.0502,7659.0
2020-12-08 13:55:00,236.06,236.1,235.97,236.05,12911.0,229.0405,229.0793,228.9532,229.0308,12911.0
2020-12-08 14:00:00,236.06,236.13,235.93,236.13,12743.0,229.0405,229.1084,228.9144,229.1084,12743.0
2020-12-08 14:05:00,236.1,236.1,235.98,236.05,16713.0,229.0793,229.0793,228.9629,229.0308,16713.0
2020-12-08 14:10:00,236.01,236.13,236.0,236.11,15881.0,228.992,229.1084,228.9823,229.089,15881.0
2020-12-08 14:15:00,236.09,236.19,236.07,236.15,9824.0,229.0696,229.1666,229.0502,229.1278,9824.0
2020-12-08 14:20:00,236.2,236.38,236.19,236.33,2464.0,229.1763,229.351,229.1666,229.3025,2464.0
2020-12-08 14:25:00,236.33,236.54,236.33,236.5,10744.0,229.3025,229.5062,229.3025,229.4674,10744.0
2020-12-08 14:30:00,236.52,236.53,236.33,236.33,9416.0,229.4868,229.4965,229.3025,229.3025,9416.0
2020-12-08 14:35:00,236.36,236.36,236.26,236.29,5284.0,229.3316,229.3316,229.2346,229.2637,5284.0
2020-12-08 14:40:00,236.31,236.39,236.27,236.38,1238.0,229.2831,229.3607,229.2443,229.351,1238.0
2020-12-08 14:45:00,236.36,236.38,236.2,236.25,10349.0,229.3316,229.351,229.1763,229.2248,10349.0
2020-12-08 14:50:00,236.21,236.33,236.2,236.21,11576.0,229.186,229.3025,229.1763,229.186,11576.0
2020-12-08 14:55:00,236.26,236.35,236.21,236.28,13933.0,229.2346,229.3219,229.186,229.254,13933.0
2020-12-08 15:00:00,236.29,236.32,236.22,236.27,15283.0,229.2637,229.2928,229.1957,229.2443,15283.0
2020-12-08 15:05:00,236.24,236.3,236.22,236.27,2544.0,229.2151,229.2734,229.1957,229.2443,2544.0
2020-12-08 15:10:00,236.27,236.28,236.17,236.25,10272.0,229.2443,229.254,229.1472,229.2248,10272.0
2020-12-08 15:15:00,236.27,236.33,236.11,236.13,7475.0,229.2443,229.3025,229.089,229.1084,7475.0
2020-12-08 15:20:00,236.14,236.3,236.13,236.14,6533.0,229.1181,229.2734,229.1084,229.1181,6533.0
2020-12-08 15:25:00,236.18,236.25,236.06,236.21,7256.0,229.1569,229.2248,229.0405,229.186,7256.0
2020-12-08 15:30:00,236.14,236.32,236.13,236.17,8748.0,229.1181,229.2928,229.1084,229.1472,8748.0
2020-12-08 15:35:00,236.16,236.23,236.08,236.1,17329.0,229.1375,229.2054,229.0599,229.0793,17329.0
2020-12-08 15:40:00,236.1,236.17,236.03,236.14,29897.0,229.0793,229.1472,229.0114,229.1181,29897.0
2020-12-08 15:45:00,236.12,236.28,236.11,236.15,26369.0,229.0987,229.254,229.089,229.1278,26369.0
2020-12-08 15:50:00,236.05,236.21,236.03,236.05,12385.0,229.0308,229.186,229.0114,229.0308,12385.0
2020-12-08 15:55:00,236.06,236.27,236.05,236.15,19828.0,229.0405,229.2443,229.0308,229.1278,19828.0
2020-12-09 09:30:00,236.37,236.37,235.71,235.72,21924.0,229.3413,229.3413,228.7009,228.7106,21924.0
2020-12-09 09:35:00,235.62,235.9,235.6,235.9,4300.0,228.6136,228.8853,228.5942,228.8853,4300.0
2020-12-09 09:40:00,235.96,236.26,235.91,236.26,4887.0,228.9435,229.2346,228.895,229.2346,4887.0
2020-12-09 09:45:00,236.29,236.29,235.99,236.17,8437.0,229.2637,229.2637,228.9726,229.1472,8437.0
2020-12-09 09:50:00,236.14,236.24,236.03,236.11,9214.0,229.1181,229.2151,229.0114,229.089,9214.0
2020-12-09 09:55:00,236.24,236.3,236.15,236.15,16221.0,229.2151,229.2734,229.1278,229.1278,16221.0
2020-12-09 10:00:00,236.16,236.16,235.6,235.6,5068.0,229.1375,229.1375,228.5942,228.5942,5068.0
2020-12-09 10:05:00,235.65,235.8,235.56,235.56,3650.0,228.6427,228.7882,228.5554,228.5554,3650.0
2020-12-09 10:10:00,235.47,235.5,234.94,235.05,6660.0,228.468,228.4972,227.9538,228.0605,6660.0
2020-12-09 10:15:00,235.0,235.58,234.94,235.58,2592.0,228.012,228.5748,227.9538,228.5748,2592.0
2020-12-09 10:20:00,235.67,235.72,235.62,235.71,9682.0,228.6621,228.7106,228.6136,228.7009,9682.0
2020-12-09 10:25:00,235.78,235.85,235.64,235.64,9040.0,228.7688,228.8367,228.633,228.633,9040.0
2020-12-09 10:30:00,235.62,235.87,235.62,235.77,7005.0,228.6136,228.8561,228.6136,228.7591,7005.0
2020-12-09 10:35:00,235.69,235.69,235.42,235.46,5427.0,228.6815,228.6815,228.4195,228.4583,5427.0
2020-12-09 10:40:00,235.37,235.58,235.37,235.56,11248.0,228.371,228.5748,228.371,228.5554,11248.0
2020-12-09 10:45:00,235.59,235.86,235.45,235.84,9468.0,228.5845,228.8464,228.4486,228.827,9468.0
2020-12-09 10:50:00,235.85,235.85,235.71,235.71,5669.0,228.8367,228.8367,228.7009,228.7009,5669.0
2020-12-09 10:55:00,235.83,235.87,235.76,235.85,15072.0,228.8173,228.8561,228.7494,228.8367,15072.0
2020-12-09 11:00:00,235.82,235.86,235.34,235.34,14682.0,228.8076,228.8464,228.3419,228.3419,14682.0
2020-12-09 11:05:00,235.35,235.64,235.21,235.59,12175.0,228.3516,228.633,228.2158,228.5845,12175.0
2020-12-09 11:10:00,235.55,235.63,235.44,235.47,10830.0,228.5457,228.6233,228.4389,228.468,10830.0
2020-12-09 11:15:00,235.5,235.53,235.35,235.36,10405.0,228.4972,228.5263,228.3516,228.3613,10405.0
2020-12-09 11:20:00,235.35,235.51,235.29,235.51,18039.0,228.3516,228.5069,228.2934,228.5069,18039.0
2020-12-09 11:25:00,235.48,235.64,235.44,235.6,7810.0,228.4777,228.633,228.4389,228.5942,7810.0
2020-12-09 11:30:00,235.59,235.61,235.41,235.41,4087.0,228.5845,228.6039,228.4098,228.4098,4087.0
2020-12-09 11:35:00,235.33,235.59,235.27,235.59,3160.0,228.3322,228.5845,228.274,228.5845,3160.0
2020-12-09 11:40:00,235.48,235.48,235.4,235.43,5446.0,228.4777,228.4777,228.4001,228.4292,5446.0
2020-12-09 11:45:00,235.4,235.4,235.17,235.21,3533.0,228.4001,228.4001,228.177,228.2158,3533.0
2020-12-09 11:50:00,235.19,235.38,235.12,235.38,2068.0,228.1964,228.3807,228.1285,228.3807,2068.0
2020-12-09 11:55:00,235.38,235.51,235.33,235.48,1804.0,228.3807,228.5069,228.3322,228.4777,1804.0
2020-12-09 12:00:00,235.51,235.51,235.31,235.31,7699.0,228.5069,228.5069,228.3128,228.3128,7699.0
2020-12-09 12:05:00,235.26,235.3,235.11,235.19,1884.0,228.2643,228.3031,228.1187,228.1964,1884.0
2020-12-09 12:10:00,235.14,235.15,235.02,235.05,6191.0,228.1479,228.1576,228.0314,228.0605,6191.0
2020-12-09 12:15:00,235.05,235.05,234.68,234.68,13487.0,228.0605,228.0605,227.7015,227.7015,13487.0
2020-12-09 12:20:00,234.66,234.71,234.54,234.65,4034.0,227.6821,227.7306,227.5657,227.6724,4034.0
2020-12-09 12:25:00,234.72,234.87,234.72,234.82,1982.0,227.7403,227.8859,227.7403,227.8374,1982.0
2020-12-09 12:30:00,234.83,234.83,234.48,234.62,5691.0,227.8471,227.8471,227.5075,227.6433,5691.0
2020-12-09 12:35:00,234.53,234.59,234.13,234.14,9146.0,227.556,227.6142,227.1679,227.1776,9146.0
2020-12-09 12:40:00,234.19,234.23,233.89,233.92,3265.0,227.2261,227.2649,226.935,226.9641,3265.0
2020-12-09 12:45:00,233.89,233.89,233.32,233.44,8716.0,226.935,226.935,226.382,226.4984,8716.0
2020-12-09 12:50:00,233.3,233.73,233.22,233.72,9280.0,226.3626,226.7798,226.2849,226.7701,9280.0
2020-12-09 12:55:00,233.73,233.91,233.64,233.89,3447.0,226.7798,226.9544,226.6925,226.935,3447.0
2020-12-09 13:00:00,233.74,233.74,233.43,233.43,21051.0,226.7895,226.7895,226.4887,226.4887,21051.0
2020-12-09 13:05:00,233.31,233.88,233.31,233.86,7155.0,226.3723,226.9253,226.3723,226.9059,7155.0
2020-12-09 13:10:00,233.9,233.9,233.65,233.65,3039.0,226.9447,226.9447,226.7022,226.7022,3039.0
2020-12-09 13:15:00,233.63,233.8,233.37,233.38,2300.0,226.6828,226.8477,226.4305,226.4402,2300.0
2020-12-09 13:20:00,233.58,233.58,233.35,233.35,2314.0,226.6342,226.6342,226.4111,226.4111,2314.0
2020-12-09 13:25:00,233.31,233.32,232.72,232.89,11246.0,226.3723,226.382,225.7998,225.9648,11246.0
2020-12-09 13:30:00,232.79,232.84,232.44,232.44,10369.0,225.8677,225.9162,225.5281,225.5281,10369.0
2020-12-09 13:35:00,232.32,232.65,232.25,232.56,3838.0,225.4117,225.7319,225.3438,225.6446,3838.0
2020-12-09 13:40:00,232.5,232.68,232.02,232.52,7542.0,225.5864,225.761,225.1206,225.6058,7542.0
2020-12-09 13:45:00,232.46,232.68,232.42,232.51,3421.0,225.5475,225.761,225.5087,225.5961,3421.0
2020-12-09 13:50:00,232.49,232.49,232.19,232.19,11679.0,225.5767,225.5767,225.2856,225.2856,11679.0
2020-12-09 13:55:00,232.16,232.16,231.48,231.56,6483.0,225.2565,225.2565,224.5967,224.6743,6483.0
2020-12-09 14:00:00,231.56,232.14,231.56,232.1,19169.0,224.6743,225.2371,224.6743,225.1983,19169.0
2020-12-09 14:05:00,232.09,232.26,232.03,232.06,2798.0,225.1886,225.3535,225.1303,225.1594,2798.0
2020-12-09 14:10:00,232.02,232.22,231.9,232.08,4335.0,225.1206,225.3147,225.0042,225.1788,4335.0
2020-12-09 14:15:00,232.06,232.17,231.8,232.15,2605.0,225.1594,225.2662,224.9072,225.2468,2605.0
2020-12-09 14:20:00,232.13,232.46,232.08,232.46,9247.0,225.2274,225.5475,225.1788,225.5475,9247.0
2020-12-09 14:25:00,232.43,232.69,232.37,232.68,13505.0,225.5184,225.7707,225.4602,225.761,13505.0
2020-12-09 14:30:00,232.7,232.7,232.13,232.18,7404.0,225.7804,225.7804,225.2274,225.2759,7404.0
2020-12-09 14:35:00,232.37,232.37,232.03,232.04,4535.0,225.4602,225.4602,225.1303,225.14,4535.0
2020-12-09 14:40:00,232.15,232.15,231.67,231.7,7201.0,225.2468,225.2468,224.781,224.8101,7201.0
2020-12-09 14:45:00,231.65,232.08,231.64,231.96,4603.0,224.7616,225.1788,224.7519,225.0624,4603.0
2020-12-09 14:50:00,231.88,231.88,231.7,231.86,5449.0,224.9848,224.9848,224.8101,224.9654,5449.0
2020-12-09 14:55:00,231.92,232.23,231.92,232.2,6317.0,225.0236,225.3244,225.0236,225.2953,6317.0
2020-12-09 15:00:00,232.12,232.2,231.85,231.95,19890.0,225.2177,225.2953,224.9557,225.0527,19890.0
2020-12-09 15:05:00,232.1,232.4,232.1,232.4,6947.0,225.1983,225.4893,225.1983,225.4893,6947.0
2020-12-09 15:10:00,232.43,232.51,232.11,232.21,7468.0,225.5184,225.5961,225.208,225.305,7468.0
2020-12-09 15:15:00,232.19,232.28,231.89,232.01,13112.0,225.2856,225.3729,224.9945,225.1109,13112.0
2020-12-09 15:20:00,232.08,232.1,231.71,231.74,13457.0,225.1788,225.1983,224.8199,224.849,13457.0
2020-12-09 15:25:00,231.7,231.7,231.31,231.31,8304.0,224.8101,224.8101,224.4317,224.4317,8304.0
2020-12-09 15:30:00,231.26,231.57,231.26,231.5,23949.0,224.3832,224.684,224.3832,224.6161,23949.0
2020-12-09 15:35:00,231.48,231.67,231.22,231.63,15159.0,224.5967,224.781,224.3444,224.7422,15159.0
2020-12-09 15:40:00,231.67,232.22,231.6,232.22,14074.0,224.781,225.3147,224.7131,225.3147,14074.0
2020-12-09 15:45:00,232.18,232.31,231.82,231.89,13238.0,225.2759,225.402,224.9266,224.9945,13238.0
2020-12-09 15:50:00,232.01,232.22,231.82,232.09,16033.0,225.1109,225.3147,224.9266,225.1886,16033.0
2020-12-09 15:55:00,232.18,232.67,232.02,232.02,41469.0,225.2759,225.7513,225.1206,225.1206,41469.0
2020-12-10 09:30:00,230.82,231.03,229.92,230.06,29273.0,223.9563,224.1601,223.0831,223.2189,29273.0
2020-12-10 09:35:00,230.2,231.4,230.2,231.4,11781.0,223.3548,224.5191,223.3548,224.5191,11781.0
2020-12-10 09:40:00,231.34,231.75,231.34,231.67,10404.0,224.4609,224.8587,224.4609,224.781,10404.0
2020-12-10 09:45:00,231.72,232.05,231.71,232.05,31708.0,224.8296,225.1497,224.8199,225.1497,31708.0
2020-12-10 09:50:00,232.19,232.5,232.19,232.4,6039.0,225.2856,225.5864,225.2856,225.4893,6039.0
2020-12-10 09:55:00,232.53,232.85,232.53,232.68,6215.0,225.6155,225.926,225.6155,225.761,6215.0
2020-12-10 10:00:00,232.73,232.73,232.33,232.41,12599.0,225.8095,225.8095,225.4214,225.499,12599.0
2020-12-10 10:05:00,232.44,233.01,232.28,232.93,8707.0,225.5281,226.0812,225.3729,226.0036,8707.0
2020-12-10 10:10:00,232.96,233.13,232.76,232.77,6282.0,226.0327,226.1976,225.8386,225.8483,6282.0
2020-12-10 10:15:00,232.72,233.08,232.72,232.98,4515.0,225.7998,226.1491,225.7998,226.0521,4515.0
2020-12-10 10:20:00,232.99,233.33,232.98,233.02,5613.0,226.0618,226.3917,226.0521,226.0909,5613.0
2020-12-10 10:25:00,233.04,233.06,232.91,232.92,9353.0,226.1103,226.1297,225.9842,225.9939,9353.0
2020-12-10 10:30:00,232.89,232.89,232.51,232.57,2335.0,225.9648,225.9648,225.5961,225.6543,2335.0
2020-12-10 10:35:00,232.76,233.04,232.76,233.01,2001.0,225.8386,226.1103,225.8386,226.0812,2001.0
2020-12-10 10:40:00,233.15,233.21,233.05,233.12,2096.0,226.217,226.2752,226.12,226.1879,2096.0
2020-12-10 10:45:00,233.02,233.02,232.8,232.97,3380.0,226.0909,226.0909,225.8774,226.0424,3380.0
2020-12-10 10:50:00,233.03,233.38,233.02,233.34,3564.0,226.1006,226.4402,226.0909,226.4014,3564.0
2020-12-10 10:55:00,233.31,233.31,233.11,233.25,11441.0,226.3723,226.3723,226.1782,226.3141,11441.0
2020-12-10 11:00:00,233.1,233.23,232.98,233.14,3401.0,226.1685,226.2947,226.0521,226.2073,3401.0
2020-12-10 11:05:00,233.24,233.39,233.09,233.24,17188.0,226.3044,226.4499,226.1588,226.3044,17188.0
2020-12-10 11:10:00,233.1,233.19,232.96,233.19,2627.0,226.1685,226.2558,226.0327,226.2558,2627.0
2020-12-10 11:15:00,233.22,233.47,233.21,233.34,3106.0,226.2849,226.5275,226.2752,226.4014,3106.0
2020-12-10 11:20:00,233.42,233.56,233.31,233.56,13846.0,226.479,226.6148,226.3723,226.6148,13846.0
2020-12-10 11:25:00,233.58,233.61,233.4,233.41,2200.0,226.6342,226.6634,226.4596,226.4693,2200.0
2020-12-10 11:30:00,233.43,233.44,233.22,233.23,3076.0,226.4887,226.4984,226.2849,226.2947,3076.0
2020-12-10 11:35:00,233.22,233.22,233.06,233.12,1834.0,226.2849,226.2849,226.1297,226.1879,1834.0
2020-12-10 11:40:00,232.95,233.17,232.92,233.14,21753.0,226.023,226.2364,225.9939,226.2073,21753.0
2020-12-10 11:45:00,233.08,233.16,232.89,232.93,8480.0,226.1491,226.2267,225.9648,226.0036,8480.0
2020-12-10 11:50:00,232.94,232.98,232.61,232.61,12436.0,226.0133,226.0521,225.6931,225.6931,12436.0
2020-12-10 11:55:00,232.62,232.63,232.38,232.44,6221.0,225.7028,225.7125,225.4699,225.5281,6221.0
2020-12-10 12:00:00,232.39,232.77,232.35,232.77,8240.0,225.4796,225.8483,225.4408,225.8483,8240.0
2020-12-10 12:05:00,232.75,233.0,232.75,233.0,9286.0,225.8289,226.0715,225.8289,226.0715,9286.0
2020-12-10 12:10:00,232.96,232.96,232.76,232.77,5234.0,226.0327,226.0327,225.8386,225.8483,5234.0
2020-12-10 12:15:00,232.87,232.93,232.67,232.71,2911.0,225.9454,226.0036,225.7513,225.7901,2911.0
2020-12-10 12:20:00,232.67,232.68,232.47,232.68,6048.0,225.7513,225.761,225.5573,225.761,6048.0
2020-12-10 12:25:00,232.7,232.73,232.48,232.55,14595.0,225.7804,225.8095,225.567,225.6349,14595.0
2020-12-10 12:30:00,232.59,232.93,232.59,232.77,4296.0,225.6737,226.0036,225.6737,225.8483,4296.0
2020-12-10 12:35:00,232.72,232.84,232.62,232.65,8020.0,225.7998,225.9162,225.7028,225.7319,8020.0
2020-12-10 12:40:00,232.58,232.75,232.58,232.67,6549.0,225.664,225.8289,225.664,225.7513,6549.0
2020-12-10 12:45:00,232.66,232.78,232.37,232.37,6735.0,225.7416,225.858,225.4602,225.4602,6735.0
2020-12-10 12:50:00,232.34,232.42,232.2,232.2,11805.0,225.4311,225.5087,225.2953,225.2953,11805.0
2020-12-10 12:55:00,232.13,232.3,232.09,232.24,6242.0,225.2274,225.3923,225.1886,225.3341,6242.0
2020-12-10 13:00:00,232.22,232.72,232.22,232.61,10287.0,225.3147,225.7998,225.3147,225.6931,10287.0
2020-12-10 13:05:00,232.61,232.87,232.61,232.83,8426.0,225.6931,225.9454,225.6931,225.9065,8426.0
2020-12-10 13:10:00,232.81,232.98,232.77,232.94,5809.0,225.8871,226.0521,225.8483,226.0133,5809.0
2020-12-10 13:15:00,232.96,232.97,232.8,232.93,3224.0,226.0327,226.0424,225.8774,226.0036,3224.0
2020-12-10 13:20:00,232.91,232.91,232.81,232.85,1100.0,225.9842,225.9842,225.8871,225.926,1100.0
2020-12-10 13:25:00,232.88,233.08,232.88,233.01,4358.0,225.9551,226.1491,225.9551,226.0812,4358.0
2020-12-10 13:30:00,233.01,233.01,232.69,232.69,3986.0,226.0812,226.0812,225.7707,225.7707,3986.0
2020-12-10 13:35:00,232.76,232.87,232.58,232.83,3622.0,225.8386,225.9454,225.664,225.9065,3622.0
2020-12-10 13:40:00,232.8,232.8,232.64,232.7,3986.0,225.8774,225.8774,225.7222,225.7804,3986.0
2020-12-10 13:45:00,232.7,232.7,232.45,232.57,8377.0,225.7804,225.7804,225.5378,225.6543,8377.0
2020-12-10 13:50:00,232.62,232.82,232.52,232.81,5235.0,225.7028,225.8968,225.6058,225.8871,5235.0
2020-12-10 13:55:00,232.77,232.82,232.63,232.73,6173.0,225.8483,225.8968,225.7125,225.8095,6173.0
2020-12-10 14:00:00,232.73,232.82,232.56,232.7,24290.0,225.8095,225.8968,225.6446,225.7804,24290.0
2020-12-10 14:05:00,232.67,232.82,232.67,232.75,3360.0,225.7513,225.8968,225.7513,225.8289,3360.0
2020-12-10 14:10:00,232.74,232.74,232.46,232.46,8338.0,225.8192,225.8192,225.5475,225.5475,8338.0
2020-12-10 14:15:00,232.44,232.45,232.29,232.41,5622.0,225.5281,225.5378,225.3826,225.499,5622.0
2020-12-10 14:20:00,232.36,232.41,232.24,232.32,5438.0,225.4505,225.499,225.3341,225.4117,5438.0
2020-12-10 14:25:00,232.36,232.48,232.29,232.29,3113.0,225.4505,225.567,225.3826,225.3826,3113.0
2020-12-10 14:30:00,232.29,232.48,232.28,232.43,7563.0,225.3826,225.567,225.3729,225.5184,7563.0
2020-12-10 14:35:00,232.43,232.57,232.43,232.49,6252.0,225.5184,225.6543,225.5184,225.5767,6252.0
2020-12-10 14:40:00,232.53,232.58,232.43,232.54,4505.0,225.6155,225.664,225.5184,225.6252,4505.0
2020-12-10 14:45:00,232.57,232.63,232.44,232.46,16315.0,225.6543,225.7125,225.5281,225.5475,16315.0
2020-12-10 14:50:00,232.47,232.55,232.42,232.44,2811.0,225.5573,225.6349,225.5087,225.5281,2811.0
2020-12-10 14:55:00,232.42,232.49,232.06,232.06,6039.0,225.5087,225.5767,225.1594,225.1594,6039.0
2020-12-10 15:00:00,232.23,232.45,232.23,232.39,1887.0,225.3244,225.5378,225.3244,225.4796,1887.0
2020-12-10 15:05:00,232.39,232.56,232.31,232.35,3907.0,225.4796,225.6446,225.402,225.4408,3907.0
2020-12-10 15:10:00,232.32,232.58,232.27,232.54,5479.0,225.4117,225.664,225.3632,225.6252,5479.0
2020-12-10 15:15:00,232.58,232.76,232.57,232.76,23168.0,225.664,225.8386,225.6543,225.8386,23168.0
2020-12-10 15:20:00,232.71,232.84,232.71,232.84,8337.0,225.7901,225.9162,225.7901,225.9162,8337.0
2020-12-10 15:25:00,232.81,232.87,232.69,232.81,7128.0,225.8871,225.9454,225.7707,225.8871,7128.0
2020-12-10 15:30:00,232.86,233.01,232.84,232.87,13890.0,225.9357,226.0812,225.9162,225.9454,13890.0
2020-12-10 15:35:00,232.89,233.19,232.85,233.13,11044.0,225.9648,226.2558,225.926,226.1976,11044.0
2020-12-10 15:40:00,233.16,233.2,233.02,233.07,26631.0,226.2267,226.2655,226.0909,226.1394,26631.0
2020-12-10 15:45:00,233.12,233.3,233.06,233.08,4560.0,226.1879,226.3626,226.1297,226.1491,4560.0
2020-12-10 15:50:00,233.16,233.28,233.14,233.25,6657.0,226.2267,226.3432,226.2073,226.3141,6657.0
2020-12-10 15:55:00,233.23,233.23,232.81,232.81,85052.0,226.2947,226.2947,225.8871,225.8871,85052.0
2020-12-11 09:30:00,231.89,232.0,231.32,231.69,48148.0,224.9945,225.1012,224.4414,224.8004,48148.0
2020-12-11 09:35:00,231.94,231.95,231.74,231.82,4276.0,225.043,225.0527,224.849,224.9266,4276.0
2020-12-11 09:40:00,231.92,231.92,231.07,231.09,13943.0,225.0236,225.0236,224.1989,224.2183,13943.0
2020-12-11 09:45:00,231.04,231.68,231.01,231.64,13961.0,224.1698,224.7907,224.1407,224.7519,13961.0
2020-12-11 09:50:00,231.43,231.62,231.22,231.55,2586.0,224.5482,224.7325,224.3444,224.6646,2586.0
2020-12-11 09:55:00,231.74,231.85,231.54,231.7,5469.0,224.849,224.9557,224.6549,224.8101,5469.0
2020-12-11 10:00:00,231.62,232.04,231.62,231.97,11719.0,224.7325,225.14,224.7325,225.0721,11719.0
2020-12-11 10:05:00,231.79,232.01,231.79,231.93,3310.0,224.8975,225.1109,224.8975,225.0333,3310.0
2020-12-11 10:10:00,232.06,232.39,232.06,232.3,4079.0,225.1594,225.4796,225.1594,225.3923,4079.0
2020-12-11 10:15:00,232.35,232.36,232.15,232.36,3365.0,225.4408,225.4505,225.2468,225.4505,3365.0
2020-12-11 10:20:00,232.24,232.24,232.04,232.04,2055.0,225.3341,225.3341,225.14,225.14,2055.0
2020-12-11 10:25:00,232.1,232.36,232.08,232.23,29289.0,225.1983,225.4505,225.1788,225.3244,29289.0
2020-12-11 10:30:00,232.07,232.08,231.81,232.02,7186.0,225.1691,225.1788,224.9169,225.1206,7186.0
2020-12-11 10:35:00,232.02,232.12,231.85,231.95,10877.0,225.1206,225.2177,224.9557,225.0527,10877.0
2020-12-11 10:40:00,231.8,231.96,231.78,231.89,19773.0,224.9072,225.0624,224.8878,224.9945,19773.0
2020-12-11 10:45:00,231.9,231.95,231.57,231.59,18630.0,225.0042,225.0527,224.684,224.7034,18630.0
2020-12-11 10:50:00,231.53,231.53,231.28,231.35,6895.0,224.6452,224.6452,224.4026,224.4706,6895.0
2020-12-11 10:55:00,231.31,231.52,231.3,231.5,7353.0,224.4317,224.6355,224.422,224.6161,7353.0
2020-12-11 11:00:00,231.53,231.75,231.53,231.67,4336.0,224.6452,224.8587,224.6452,224.781,4336.0
2020-12-11 11:05:00,231.72,231.8,231.55,231.62,26019.0,224.8296,224.9072,224.6646,224.7325,26019.0
2020-12-11 11:10:00,231.59,231.66,231.5,231.63,13336.0,224.7034,224.7713,224.6161,224.7422,13336.0
2020-12-11 11:15:00,231.65,231.69,231.55,231.64,2585.0,224.7616,224.8004,224.6646,224.7519,2585.0
2020-12-11 11:20:00,231.59,231.59,231.24,231.29,52925.0,224.7034,224.7034,224.3638,224.4123,52925.0
2020-12-11 11:25:00,231.32,231.36,231.05,231.08,3957.0,224.4414,224.4803,224.1795,224.2086,3957.0
2020-12-11 11:30:00,231.06,231.26,231.05,231.26,5476.0,224.1892,224.3832,224.1795,224.3832,5476.0
2020-12-11 11:35:00,231.26,231.26,230.82,230.88,6147.0,224.3832,224.3832,223.9563,224.0145,6147.0
2020-12-11 11:40:00,230.84,231.0,230.65,230.65,6137.0,223.9757,224.131,223.7914,223.7914,6137.0
2020-12-11 11:45:00,230.57,230.86,230.5,230.86,35640.0,223.7137,223.9951,223.6458,223.9951,35640.0
2020-12-11 11:50:00,230.87,230.98,230.85,230.86,3024.0,224.0048,224.1116,223.9854,223.9951,3024.0
2020-12-11 11:55:00,230.89,231.0,230.78,230.85,3487.0,224.0242,224.131,223.9175,223.9854,3487.0
2020-12-11 12:00:00,230.95,231.15,230.94,231.05,2883.0,224.0825,224.2765,224.0727,224.1795,2883.0
2020-12-11 12:05:00,230.98,231.08,230.87,230.87,1273.0,224.1116,224.2086,224.0048,224.0048,1273.0
2020-12-11 12:10:00,230.9,230.9,230.57,230.57,9389.0,224.0339,224.0339,223.7137,223.7137,9389.0
2020-12-11 12:15:00,230.59,230.74,230.46,230.46,8778.0,223.7332,223.8787,223.607,223.607,8778.0
2020-12-11 12:20:00,230.46,230.46,230.28,230.38,8225.0,223.607,223.607,223.4324,223.5294,8225.0
2020-12-11 12:25:00,230.37,230.51,230.32,230.49,8263.0,223.5197,223.6555,223.4712,223.6361,8263.0
2020-12-11 12:30:00,230.49,230.49,230.26,230.26,3656.0,223.6361,223.6361,223.413,223.413,3656.0
2020-12-11 12:35:00,230.23,230.31,230.09,230.19,22717.0,223.3839,223.4615,223.248,223.345,22717.0
2020-12-11 12:40:00,230.14,230.38,230.14,230.3,8439.0,223.2965,223.5294,223.2965,223.4518,8439.0
2020-12-11 12:45:00,230.36,230.47,230.29,230.47,8258.0,223.51,223.6167,223.4421,223.6167,8258.0
2020-12-11 12:50:00,230.48,230.7,230.45,230.69,3197.0,223.6264,223.8399,223.5973,223.8302,3197.0
2020-12-11 12:55:00,230.78,230.87,230.71,230.85,4858.0,223.9175,224.0048,223.8496,223.9854,4858.0
2020-12-11 13:00:00,230.83,231.0,230.79,231.0,7595.0,223.966,224.131,223.9272,224.131,7595.0
2020-12-11 13:05:00,231.0,231.05,230.97,231.05,3927.0,224.131,224.1795,224.1019,224.1795,3927.0
2020-12-11 13:10:00,231.02,231.32,231.02,231.25,5666.0,224.1504,224.4414,224.1504,224.3735,5666.0
2020-12-11 13:15:00,231.26,231.27,231.15,231.17,1787.0,224.3832,224.3929,224.2765,224.2959,1787.0
2020-12-11 13:20:00,231.18,231.18,231.01,231.03,1927.0,224.3056,224.3056,224.1407,224.1601,1927.0
2020-12-11 13:25:00,230.98,231.11,230.95,231.06,1348.0,224.1116,224.2377,224.0825,224.1892,1348.0
2020-12-11 13:30:00,231.23,231.49,231.21,231.47,1551.0,224.3541,224.6064,224.3347,224.587,1551.0
2020-12-11 13:35:00,231.5,231.71,231.47,231.68,5722.0,224.6161,224.8199,224.587,224.7907,5722.0
2020-12-11 13:40:00,231.6,231.68,231.52,231.61,2887.0,224.7131,224.7907,224.6355,224.7228,2887.0
2020-12-11 13:45:00,231.57,231.67,231.49,231.67,6209.0,224.684,224.781,224.6064,224.781,6209.0
2020-12-11 13:50:00,231.64,231.98,231.64,231.97,3002.0,224.7519,225.0818,224.7519,225.0721,3002.0
2020-12-11 13:55:00,231.99,232.08,231.81,231.88,13767.0,225.0915,225.1788,224.9169,224.9848,13767.0
2020-12-11 14:00:00,231.92,231.92,231.71,231.73,7539.0,225.0236,225.0236,224.8199,224.8393,7539.0
2020-12-11 14:05:00,231.75,232.05,231.71,231.91,4684.0,224.8587,225.1497,224.8199,225.0139,4684.0
2020-12-11 14:10:00,231.96,231.96,231.78,231.79,11439.0,225.0624,225.0624,224.8878,224.8975,11439.0
2020-12-11 14:15:00,231.81,231.9,231.74,231.87,6074.0,224.9169,225.0042,224.849,224.9751,6074.0
2020-12-11 14:20:00,231.81,231.99,231.79,231.98,1556.0,224.9169,225.0915,224.8975,225.0818,1556.0
2020-12-11 14:25:00,231.91,231.99,231.79,231.9,15704.0,225.0139,225.0915,224.8975,225.0042,15704.0
2020-12-11 14:30:00,231.9,232.2,231.9,232.19,3967.0,225.0042,225.2953,225.0042,225.2856,3967.0
2020-12-11 14:35:00,232.15,232.16,232.05,232.1,2021.0,225.2468,225.2565,225.1497,225.1983,2021.0
2020-12-11 14:40:00,232.11,232.2,232.05,232.19,3137.0,225.208,225.2953,225.1497,225.2856,3137.0
2020-12-11 14:45:00,232.19,232.3,232.13,232.22,5724.0,225.2856,225.3923,225.2274,225.3147,5724.0
2020-12-11 14:50:00,232.15,232.2,231.99,232.0,6070.0,225.2468,225.2953,225.0915,225.1012,6070.0
2020-12-11 14:55:00,231.98,232.08,231.95,232.02,6299.0,225.0818,225.1788,225.0527,225.1206,6299.0
2020-12-11 15:00:00,231.99,232.13,231.88,231.92,13816.0,225.0915,225.2274,224.9848,225.0236,13816.0
2020-12-11 15:05:00,231.76,231.91,231.75,231.84,15705.0,224.8684,225.0139,224.8587,224.946,15705.0
2020-12-11 15:10:00,231.86,232.09,231.86,232.05,10452.0,224.9654,225.1886,224.9654,225.1497,10452.0
2020-12-11 15:15:00,232.18,232.59,232.14,232.53,12002.0,225.2759,225.6737,225.2371,225.6155,12002.0
2020-12-11 15:20:00,232.52,232.54,232.26,232.29,8731.0,225.6058,225.6252,225.3535,225.3826,8731.0
2020-12-11 15:25:00,232.29,232.36,232.22,232.22,16874.0,225.3826,225.4505,225.3147,225.3147,16874.0
2020-12-11 15:30:00,232.26,232.49,232.18,232.24,17872.0,225.3535,225.5767,225.2759,225.3341,17872.0
2020-12-11 15:35:00,232.25,232.43,232.25,232.33,19720.0,225.3438,225.5184,225.3438,225.4214,19720.0
2020-12-11 15:40:00,232.33,232.54,232.25,232.25,21833.0,225.4214,225.6252,225.3438,225.3438,21833.0
2020-12-11 15:45:00,232.3,232.33,232.0,232.04,4075.0,225.3923,225.4214,225.1012,225.14,4075.0
2020-12-11 15:50:00,232.02,232.28,232.0,232.27,20814.0,225.1206,225.3729,225.1012,225.3632,20814.0
2020-12-11 15:55:00,232.3,232.49,232.2,232.49,350252.0,225.3923,225.5767,225.2953,225.5767,350252.0
2020-12-14 09:30:00,233.38,233.46,233.13,233.32,35225.0,226.8041,226.8819,226.5612,226.7458,35225.0
2020-12-14 09:35:00,233.36,234.35,233.36,234.22,14069.0,226.7847,227.7468,226.7847,227.6205,14069.0
2020-12-14 09:40:00,234.27,234.31,234.09,234.14,15153.0,227.6691,227.7079,227.4941,227.5427,15153.0
2020-12-14 09:45:00,234.27,234.5,234.16,234.24,10569.0,227.6691,227.8926,227.5622,227.6399,10569.0
2020-12-14 09:50:00,234.2,234.31,234.13,234.24,10062.0,227.601,227.7079,227.533,227.6399,10062.0
2020-12-14 09:55:00,234.52,234.7,234.47,234.68,29542.0,227.912,228.087,227.8634,228.0675,29542.0
2020-12-14 10:00:00,234.71,234.85,234.48,234.66,9277.0,228.0967,228.2327,227.8732,228.0481,9277.0
2020-12-14 10:05:00,234.72,234.75,234.62,234.68,6105.0,228.1064,228.1355,228.0092,228.0675,6105.0
2020-12-14 10:10:00,234.58,234.86,234.45,234.86,4668.0,227.9703,228.2424,227.844,228.2424,4668.0
2020-12-14 10:15:00,234.8,235.0,234.77,234.78,7517.0,228.1841,228.3785,228.155,228.1647,7517.0
2020-12-14 10:20:00,234.81,235.14,234.8,235.1,8976.0,228.1939,228.5146,228.1841,228.4757,8976.0
2020-12-14 10:25:00,235.09,235.09,234.91,234.93,5643.0,228.466,228.466,228.291,228.3105,5643.0
2020-12-14 10:30:00,234.97,235.01,234.7,234.71,4508.0,228.3493,228.3882,228.087,228.0967,4508.0
2020-12-14 10:35:00,234.69,234.84,234.64,234.8,13167.0,228.0772,228.223,228.0286,228.1841,13167.0
2020-12-14 10:40:00,234.88,234.92,234.6,234.79,7004.0,228.2619,228.3008,227.9898,228.1744,7004.0
2020-12-14 10:45:00,234.82,234.84,234.49,234.51,8008.0,228.2036,228.223,227.8829,227.9023,8008.0
2020-12-14 10:50:00,234.51,234.72,234.49,234.68,3405.0,227.9023,228.1064,227.8829,228.0675,3405.0
2020-12-14 10:55:00,234.75,234.81,234.35,234.39,5029.0,228.1355,228.1939,227.7468,227.7857,5029.0
2020-12-14 11:00:00,234.35,234.41,234.19,234.41,1226.0,227.7468,227.8051,227.5913,227.8051,1226.0
2020-12-14 11:05:00,234.48,234.48,234.11,234.11,8588.0,227.8732,227.8732,227.5136,227.5136,8588.0
2020-12-14 11:10:00,234.06,234.58,234.06,234.56,21955.0,227.465,227.9703,227.465,227.9509,21955.0
2020-12-14 11:15:00,234.53,234.84,234.5,234.83,9820.0,227.9217,228.223,227.8926,228.2133,9820.0
2020-12-14 11:20:00,234.84,234.86,234.65,234.86,8973.0,228.223,228.2424,228.0384,228.2424,8973.0
2020-12-14 11:25:00,234.85,234.87,234.59,234.6,6244.0,228.2327,228.2522,227.9801,227.9898,6244.0
2020-12-14 11:30:00,234.65,234.65,234.15,234.24,4589.0,228.0384,228.0384,227.5525,227.6399,4589.0
2020-12-14 11:35:00,234.49,234.6,234.19,234.26,24849.0,227.8829,227.9898,227.5913,227.6594,24849.0
2020-12-14 11:40:00,234.24,234.4,234.23,234.27,15684.0,227.6399,227.7954,227.6302,227.6691,15684.0
2020-12-14 11:45:00,234.31,234.58,234.28,234.47,7466.0,227.7079,227.9703,227.6788,227.8634,7466.0
2020-12-14 11:50:00,234.49,234.61,234.41,234.57,15279.0,227.8829,227.9995,227.8051,227.9606,15279.0
2020-12-14 11:55:00,234.61,234.62,234.56,234.6,4205.0,227.9995,228.0092,227.9509,227.9898,4205.0
2020-12-14 12:00:00,234.57,234.58,234.35,234.48,3362.0,227.9606,227.9703,227.7468,227.8732,3362.0
2020-12-14 12:05:00,234.53,234.53,234.38,234.43,11778.0,227.9217,227.9217,227.776,227.8246,11778.0
2020-12-14 12:10:00,234.39,234.51,234.38,234.51,3564.0,227.7857,227.9023,227.776,227.9023,3564.0
2020-12-14 12:15:00,234.42,234.49,234.27,234.27,18906.0,227.8148,227.8829,227.6691,227.6691,18906.0
2020-12-14 12:20:00,234.34,234.48,234.34,234.43,8207.0,227.7371,227.8732,227.7371,227.8246,8207.0
2020-12-14 12:25:00,234.34,234.38,234.24,234.33,4628.0,227.7371,227.776,227.6399,227.7274,4628.0
2020-12-14 12:30:00,234.2,234.3,234.14,234.3,5928.0,227.601,227.6982,227.5427,227.6982,5928.0
2020-12-14 12:35:00,234.27,234.33,234.19,234.2,1570.0,227.6691,227.7274,227.5913,227.601,1570.0
2020-12-14 12:40:00,234.06,234.16,233.97,234.1,1445.0,227.465,227.5622,227.3775,227.5039,1445.0
2020-12-14 12:45:00,234.02,234.11,234.02,234.08,2352.0,227.4261,227.5136,227.4261,227.4844,2352.0
2020-12-14 12:50:00,234.05,234.06,233.93,234.01,152401.0,227.4553,227.465,227.3386,227.4164,152401.0
2020-12-14 12:55:00,233.99,233.99,233.7,233.78,9648.0,227.397,227.397,227.1151,227.1929,9648.0
2020-12-14 13:00:00,233.93,234.07,233.8,233.8,3755.0,227.3386,227.4747,227.2123,227.2123,3755.0
2020-12-14 13:05:00,233.82,233.82,233.3,233.3,1225.0,227.2317,227.2317,226.7264,226.7264,1225.0
2020-12-14 13:10:00,233.35,233.68,233.34,233.65,3205.0,226.775,227.0957,226.7653,227.0665,3205.0
2020-12-14 13:15:00,233.6,233.8,233.58,233.8,2056.0,227.0179,227.2123,226.9985,227.2123,2056.0
2020-12-14 13:20:00,233.79,233.85,233.76,233.76,2511.0,227.2026,227.2609,227.1734,227.1734,2511.0
2020-12-14 13:25:00,233.74,233.83,233.66,233.71,1484.0,227.154,227.2415,227.0763,227.1248,1484.0
2020-12-14 13:30:00,233.61,233.85,233.6,233.82,2037.0,227.0277,227.2609,227.0179,227.2317,2037.0
2020-12-14 13:35:00,233.84,233.92,233.74,233.82,5152.0,227.2512,227.3289,227.154,227.2317,5152.0
2020-12-14 13:40:00,233.9,233.92,233.81,233.83,6933.0,227.3095,227.3289,227.222,227.2415,6933.0
2020-12-14 13:45:00,233.83,233.83,233.66,233.75,17984.0,227.2415,227.2415,227.0763,227.1637,17984.0
2020-12-14 13:50:00,233.81,234.04,233.8,234.03,10520.0,227.222,227.4455,227.2123,227.4358,10520.0
2020-12-14 13:55:00,234.08,234.1,233.94,233.94,10163.0,227.4844,227.5039,227.3484,227.3484,10163.0
2020-12-14 14:00:00,234.02,234.15,233.91,233.94,2066.0,227.4261,227.5525,227.3192,227.3484,2066.0
2020-12-14 14:05:00,233.97,234.05,233.94,234.02,2396.0,227.3775,227.4553,227.3484,227.4261,2396.0
2020-12-14 14:10:00,234.0,234.08,233.96,233.97,2945.0,227.4067,227.4844,227.3678,227.3775,2945.0
2020-12-14 14:15:00,233.89,234.01,233.78,233.98,5660.0,227.2998,227.4164,227.1929,227.3872,5660.0
2020-12-14 14:20:00,234.02,234.03,233.93,234.0,4859.0,227.4261,227.4358,227.3386,227.4067,4859.0
2020-12-14 14:25:00,234.0,234.01,233.9,233.98,39066.0,227.4067,227.4164,227.3095,227.3872,39066.0
2020-12-14 14:30:00,233.92,233.94,233.43,233.5,8226.0,227.3289,227.3484,226.8527,226.9208,8226.0
2020-12-14 14:35:00,233.54,233.55,233.29,233.33,2067.0,226.9596,226.9694,226.7167,226.7556,2067.0
2020-12-14 14:40:00,233.41,233.59,233.38,233.55,7703.0,226.8333,227.0082,226.8041,226.9694,7703.0
2020-12-14 14:45:00,233.58,233.69,233.56,233.69,9080.0,226.9985,227.1054,226.9791,227.1054,9080.0
2020-12-14 14:50:00,233.75,233.96,233.62,233.95,5360.0,227.1637,227.3678,227.0374,227.3581,5360.0
2020-12-14 14:55:00,233.92,234.04,233.9,233.97,9707.0,227.3289,227.4455,227.3095,227.3775,9707.0
2020-12-14 15:00:00,233.98,234.0,233.78,233.85,11501.0,227.3872,227.4067,227.1929,227.2609,11501.0
2020-12-14 15:05:00,233.86,233.87,233.64,233.69,32833.0,227.2706,227.2803,227.0568,227.1054,32833.0
2020-12-14 15:10:00,233.73,233.97,233.73,233.9,20316.0,227.1443,227.3775,227.1443,227.3095,20316.0
2020-12-14 15:15:00,233.86,233.97,233.79,233.87,36089.0,227.2706,227.3775,227.2026,227.2803,36089.0
2020-12-14 15:20:00,233.91,234.04,233.87,234.0,79493.0,227.3192,227.4455,227.2803,227.4067,79493.0
2020-12-14 15:25:00,234.0,234.08,233.88,233.9,26856.0,227.4067,227.4844,227.2901,227.3095,26856.0
2020-12-14 15:30:00,233.91,233.91,233.34,233.4,201842.0,227.3192,227.3192,226.7653,226.8236,201842.0
2020-12-14 15:35:00,233.42,233.54,233.28,233.3,15681.0,226.843,226.9596,226.707,226.7264,15681.0
2020-12-14 15:40:00,233.25,233.29,233.07,233.07,26384.0,226.6778,226.7167,226.5029,226.5029,26384.0
2020-12-14 15:45:00,233.07,233.31,232.97,233.26,11117.0,226.5029,226.7361,226.4057,226.6875,11117.0
2020-12-14 15:50:00,233.23,233.37,232.8,233.35,73783.0,226.6584,226.7944,226.2405,226.775,73783.0
2020-12-14 15:55:00,233.39,233.4,232.77,232.77,123255.0,226.8139,226.8236,226.2113,226.2113,123255.0
2020-12-15 09:30:00,234.69,234.89,234.29,234.51,26559.0,228.0772,228.2716,227.6885,227.9023,26559.0
2020-12-15 09:35:00,234.58,234.68,234.4,234.48,5685.0,227.9703,228.0675,227.7954,227.8732,5685.0
2020-12-15 09:40:00,234.75,234.75,234.38,234.5,5936.0,228.1355,228.1355,227.776,227.8926,5936.0
2020-12-15 09:45:00,234.47,234.79,234.32,234.67,12731.0,227.8634,228.1744,227.7177,228.0578,12731.0
2020-12-15 09:50:00,234.71,234.95,234.63,234.9,16084.0,228.0967,228.3299,228.0189,228.2813,16084.0
2020-12-15 09:55:00,234.9,234.92,234.57,234.59,18112.0,228.2813,228.3008,227.9606,227.9801,18112.0
2020-12-15 10:00:00,234.49,234.82,234.44,234.69,10298.0,227.8829,228.2036,227.8343,228.0772,10298.0
2020-12-15 10:05:00,234.75,234.82,234.54,234.54,7098.0,228.1355,228.2036,227.9315,227.9315,7098.0
2020-12-15 10:10:00,234.47,234.6,234.38,234.58,4607.0,227.8634,227.9898,227.776,227.9703,4607.0
2020-12-15 10:15:00,234.55,234.74,234.39,234.72,10209.0,227.9412,228.1258,227.7857,228.1064,10209.0
2020-12-15 10:20:00,234.68,234.82,234.65,234.66,4217.0,228.0675,228.2036,228.0384,228.0481,4217.0
2020-12-15 10:25:00,234.65,234.65,234.48,234.57,3740.0,228.0384,228.0384,227.8732,227.9606,3740.0
2020-12-15 10:30:00,234.65,234.79,234.57,234.79,2247.0,228.0384,228.1744,227.9606,228.1744,2247.0
2020-12-15 10:35:00,234.79,234.79,234.38,234.38,1121.0,228.1744,228.1744,227.776,227.776,1121.0
2020-12-15 10:40:00,234.38,234.55,234.26,234.55,6409.0,227.776,227.9412,227.6594,227.9412,6409.0
2020-12-15 10:45:00,234.6,234.6,234.45,234.46,2083.0,227.9898,227.9898,227.844,227.8537,2083.0
2020-12-15 10:50:00,234.46,234.53,234.18,234.52,5274.0,227.8537,227.9217,227.5816,227.912,5274.0
2020-12-15 10:55:00,234.52,234.52,234.21,234.21,1729.0,227.912,227.912,227.6108,227.6108,1729.0
2020-12-15 11:00:00,234.2,234.23,233.94,233.94,5852.0,227.601,227.6302,227.3484,227.3484,5852.0
2020-12-15 11:05:00,233.8,233.81,233.28,233.58,7888.0,227.2123,227.222,226.707,226.9985,7888.0
2020-12-15 11:10:00,233.52,233.74,233.52,233.74,963.0,226.9402,227.154,226.9402,227.154,963.0
2020-12-15 11:15:00,233.74,233.82,233.55,233.78,3187.0,227.154,227.2317,226.9694,227.1929,3187.0
2020-12-15 11:20:00,233.91,233.96,233.63,233.69,51068.0,227.3192,227.3678,227.0471,227.1054,51068.0
2020-12-15 11:25:00,233.68,233.72,233.56,233.72,6930.0,227.0957,227.1346,226.9791,227.1346,6930.0
2020-12-15 11:30:00,233.68,233.86,233.68,233.81,29164.0,227.0957,227.2706,227.0957,227.222,29164.0
2020-12-15 11:35:00,233.79,234.03,233.79,234.03,2458.0,227.2026,227.4358,227.2026,227.4358,2458.0
2020-12-15 11:40:00,233.99,234.18,233.99,234.11,1450.0,227.397,227.5816,227.397,227.5136,1450.0
2020-12-15 11:45:00,233.96,234.01,233.84,233.94,1522.0,227.3678,227.4164,227.2512,227.3484,1522.0
2020-12-15 11:50:00,233.78,233.86,233.67,233.85,2799.0,227.1929,227.2706,227.086,227.2609,2799.0
2020-12-15 11:55:00,233.74,234.04,233.7,234.04,4680.0,227.154,227.4455,227.1151,227.4455,4680.0
2020-12-15 12:00:00,234.02,234.28,233.99,234.27,11908.0,227.4261,227.6788,227.397,227.6691,11908.0
2020-12-15 12:05:00,234.26,234.31,234.19,234.25,4568.0,227.6594,227.7079,227.5913,227.6496,4568.0
2020-12-15 12:10:00,234.26,234.33,234.18,234.21,6345.0,227.6594,227.7274,227.5816,227.6108,6345.0
2020-12-15 12:15:00,234.17,234.28,234.15,234.28,25071.0,227.5719,227.6788,227.5525,227.6788,25071.0
2020-12-15 12:20:00,234.28,234.41,234.27,234.39,4283.0,227.6788,227.8051,227.6691,227.7857,4283.0
2020-12-15 12:25:00,234.38,234.4,234.33,234.34,2377.0,227.776,227.7954,227.7274,227.7371,2377.0
2020-12-15 12:30:00,234.4,234.41,234.34,234.34,4917.0,227.7954,227.8051,227.7371,227.7371,4917.0
2020-12-15 12:35:00,234.35,234.58,234.35,234.54,2558.0,227.7468,227.9703,227.7468,227.9315,2558.0
2020-12-15 12:40:00,234.56,234.61,234.48,234.48,12099.0,227.9509,227.9995,227.8732,227.8732,12099.0
2020-12-15 12:45:00,234.52,234.55,234.45,234.54,11096.0,227.912,227.9412,227.844,227.9315,11096.0
2020-12-15 12:50:00,234.5,234.65,234.49,234.64,2959.0,227.8926,228.0384,227.8829,228.0286,2959.0
2020-12-15 12:55:00,234.63,234.68,234.57,234.57,1628.0,228.0189,228.0675,227.9606,227.9606,1628.0
2020-12-15 13:00:00,234.66,234.67,234.54,234.63,825.0,228.0481,228.0578,227.9315,228.0189,825.0
2020-12-15 13:05:00,234.61,234.95,234.6,234.87,18099.0,227.9995,228.3299,227.9898,228.2522,18099.0
2020-12-15 13:10:00,234.89,234.89,234.72,234.82,3218.0,228.2716,228.2716,228.1064,228.2036,3218.0
2020-12-15 13:15:00,234.85,234.9,234.79,234.83,4547.0,228.2327,228.2813,228.1744,228.2133,4547.0
2020-12-15 13:20:00,234.77,234.8,234.74,234.8,2197.0,228.155,228.1841,228.1258,228.1841,2197.0
2020-12-15 13:25:00,234.69,234.78,234.68,234.78,5303.0,228.0772,228.1647,228.0675,228.1647,5303.0
2020-12-15 13:30:00,234.75,234.82,234.73,234.76,2854.0,228.1355,228.2036,228.1161,228.1453,2854.0
2020-12-15 13:35:00,234.8,234.94,234.79,234.94,3887.0,228.1841,228.3202,228.1744,228.3202,3887.0
2020-12-15 13:40:00,234.93,234.93,234.76,234.78,2014.0,228.3105,228.3105,228.1453,228.1647,2014.0
2020-12-15 13:45:00,234.86,234.87,234.82,234.87,13465.0,228.2424,228.2522,228.2036,228.2522,13465.0
2020-12-15 13:50:00,234.79,234.9,234.79,234.84,1562.0,228.1744,228.2813,228.1744,228.223,1562.0
2020-12-15 13:55:00,234.91,235.0,234.9,234.97,21611.0,228.291,228.3785,228.2813,228.3493,21611.0
2020-12-15 14:00:00,234.87,234.88,234.76,234.85,11597.0,228.2522,228.2619,228.1453,228.2327,11597.0
2020-12-15 14:05:00,234.93,235.01,234.9,235.01,2079.0,228.3105,228.3882,228.2813,228.3882,2079.0
2020-12-15 14:10:00,234.95,235.19,234.95,235.15,11193.0,228.3299,228.5631,228.3299,228.5243,11193.0
2020-12-15 14:15:00,235.19,235.21,235.11,235.21,11021.0,228.5631,228.5826,228.4854,228.5826,11021.0
2020-12-15 14:20:00,235.2,235.2,235.09,235.16,17050.0,228.5729,228.5729,228.466,228.534,17050.0
2020-12-15 14:25:00,235.18,235.22,234.99,235.0,3969.0,228.5534,228.5923,228.3688,228.3785,3969.0
2020-12-15 14:30:00,235.13,235.13,235.05,235.12,3019.0,228.5048,228.5048,228.4271,228.4951,3019.0
2020-12-15 14:35:00,235.12,235.16,235.1,235.14,3397.0,228.4951,228.534,228.4757,228.5146,3397.0
2020-12-15 14:40:00,235.15,235.21,235.12,235.2,3634.0,228.5243,228.5826,228.4951,228.5729,3634.0
2020-12-15 14:45:00,235.2,235.24,235.16,235.18,8325.0,228.5729,228.6117,228.534,228.5534,8325.0
2020-12-15 14:50:00,235.14,235.19,235.1,235.14,6784.0,228.5146,228.5631,228.4757,228.5146,6784.0
2020-12-15 14:55:00,235.16,235.22,235.15,235.19,2411.0,228.534,228.5923,228.5243,228.5631,2411.0
2020-12-15 15:00:00,235.2,235.39,235.1,235.1,3261.0,228.5729,228.7575,228.4757,228.4757,3261.0
2020-12-15 15:05:00,235.08,235.34,235.08,235.14,6053.0,228.4562,228.7089,228.4562,228.5146,6053.0
2020-12-15 15:10:00,235.19,235.22,235.09,235.2,20242.0,228.5631,228.5923,228.466,228.5729,20242.0
2020-12-15 15:15:00,235.22,235.27,235.19,235.19,7917.0,228.5923,228.6409,228.5631,228.5631,7917.0
2020-12-15 15:20:00,235.19,235.39,235.17,235.36,5424.0,228.5631,228.7575,228.5437,228.7284,5424.0
2020-12-15 15:25:00,235.38,235.38,235.17,235.23,6618.0,228.7478,228.7478,228.5437,228.602,6618.0
2020-12-15 15:30:00,235.21,235.21,235.02,235.04,8514.0,228.5826,228.5826,228.3979,228.4174,8514.0
2020-12-15 15:35:00,235.05,235.17,235.03,235.16,3883.0,228.4271,228.5437,228.4077,228.534,3883.0
2020-12-15 15:40:00,235.1,235.24,235.02,235.21,13845.0,228.4757,228.6117,228.3979,228.5826,13845.0
2020-12-15 15:45:00,235.22,235.26,235.16,235.2,5781.0,228.5923,228.6312,228.534,228.5729,5781.0
2020-12-15 15:50:00,235.2,235.39,235.06,235.39,17178.0,228.5729,228.7575,228.4368,228.7575,17178.0
2020-12-15 15:55:00,235.37,235.54,235.34,235.54,52244.0,228.7381,228.9033,228.7089,228.9033,52244.0
2020-12-16 09:30:00,235.91,235.95,235.51,235.61,22879.0,229.2629,229.3017,228.8741,228.9713,22879.0
2020-12-16 09:35:00,235.67,235.67,235.0,235.08,13722.0,229.0296,229.0296,228.3785,228.4562,13722.0
2020-12-16 09:40:00,235.08,235.17,234.95,235.06,1977.0,228.4562,228.5437,228.3299,228.4368,1977.0
2020-12-16 09:45:00,235.3,235.49,235.16,235.49,5684.0,228.67,228.8547,228.534,228.8547,5684.0
2020-12-16 09:50:00,235.49,235.73,235.48,235.73,2066.0,228.8547,229.0879,228.845,229.0879,2066.0
2020-12-16 09:55:00,235.76,235.82,235.53,235.53,3769.0,229.1171,229.1754,228.8936,228.8936,3769.0
2020-12-16 10:00:00,235.55,235.82,235.49,235.81,1698.0,228.913,229.1754,228.8547,229.1657,1698.0
2020-12-16 10:05:00,235.81,235.94,235.77,235.89,4309.0,229.1657,229.292,229.1268,229.2434,4309.0
2020-12-16 10:10:00,235.95,236.0,235.78,235.78,2672.0,229.3017,229.3503,229.1365,229.1365,2672.0
2020-12-16 10:15:00,235.68,235.71,235.41,235.45,10625.0,229.0393,229.0685,228.7769,228.8158,10625.0
2020-12-16 10:20:00,235.54,235.54,235.17,235.46,39741.0,228.9033,228.9033,228.5437,228.8255,39741.0
2020-12-16 10:25:00,235.55,235.99,235.54,235.97,9830.0,228.913,229.3406,228.9033,229.3212,9830.0
2020-12-16 10:30:00,235.97,236.21,235.93,236.13,8683.0,229.3212,229.5544,229.2823,229.4767,8683.0
2020-12-16 10:35:00,236.11,236.33,236.09,236.25,2118.0,229.4572,229.671,229.4378,229.5933,2118.0
2020-12-16 10:40:00,236.26,236.31,236.26,236.31,1427.0,229.603,229.6516,229.603,229.6516,1427.0
2020-12-16 10:45:00,236.34,236.35,236.22,236.23,2961.0,229.6807,229.6905,229.5641,229.5738,2961.0
2020-12-16 10:50:00,236.24,236.31,236.17,236.24,4970.0,229.5836,229.6516,229.5155,229.5836,4970.0
2020-12-16 10:55:00,236.26,236.26,236.1,236.12,4422.0,229.603,229.603,229.4475,229.4669,4422.0
2020-12-16 11:00:00,236.17,236.34,236.16,236.34,3284.0,229.5155,229.6807,229.5058,229.6807,3284.0
2020-12-16 11:05:00,236.33,236.42,236.32,236.35,6812.0,229.671,229.7585,229.6613,229.6905,6812.0
2020-12-16 11:10:00,236.32,236.34,236.24,236.34,15027.0,229.6613,229.6807,229.5836,229.6807,15027.0
2020-12-16 11:15:00,236.3,236.3,235.92,236.05,3962.0,229.6419,229.6419,229.2726,229.3989,3962.0
2020-12-16 11:20:00,236.03,236.17,235.97,236.13,2372.0,229.3795,229.5155,229.3212,229.4767,2372.0
2020-12-16 11:25:00,236.11,236.2,236.04,236.2,3229.0,229.4572,229.5447,229.3892,229.5447,3229.0
2020-12-16 11:30:00,236.18,236.35,236.16,236.34,2558.0,229.5253,229.6905,229.5058,229.6807,2558.0
2020-12-16 11:35:00,236.35,236.41,236.34,236.39,27054.0,229.6905,229.7488,229.6807,229.7293,27054.0
2020-12-16 11:40:00,236.35,236.4,236.35,236.4,2407.0,229.6905,229.7391,229.6905,229.7391,2407.0
2020-12-16 11:45:00,236.4,236.44,236.35,236.39,1824.0,229.7391,229.7779,229.6905,229.7293,1824.0
2020-12-16 11:50:00,236.49,236.56,236.44,236.51,7987.0,229.8265,229.8945,229.7779,229.846,7987.0
2020-12-16 11:55:00,236.55,236.55,236.45,236.46,4312.0,229.8848,229.8848,229.7876,229.7974,4312.0
2020-12-16 12:00:00,236.54,236.56,236.39,236.41,2815.0,229.8751,229.8945,229.7293,229.7488,2815.0
2020-12-16 12:05:00,236.46,236.63,236.46,236.58,3899.0,229.7974,229.9626,229.7974,229.914,3899.0
2020-12-16 12:10:00,236.56,236.56,236.49,236.5,3553.0,229.8945,229.8945,229.8265,229.8362,3553.0
2020-12-16 12:15:00,236.55,236.63,236.51,236.58,4266.0,229.8848,229.9626,229.846,229.914,4266.0
2020-12-16 12:20:00,236.57,236.58,236.44,236.47,1108.0,229.9043,229.914,229.7779,229.8071,1108.0
2020-12-16 12:25:00,236.43,236.52,236.37,236.52,2220.0,229.7682,229.8557,229.7099,229.8557,2220.0
2020-12-16 12:30:00,236.4,236.5,236.39,236.46,6577.0,229.7391,229.8362,229.7293,229.7974,6577.0
2020-12-16 12:35:00,236.47,236.52,236.46,236.5,3691.0,229.8071,229.8557,229.7974,229.8362,3691.0
2020-12-16 12:40:00,236.46,236.59,236.38,236.54,2148.0,229.7974,229.9237,229.7196,229.8751,2148.0
2020-12-16 12:45:00,236.52,236.6,236.47,236.47,1925.0,229.8557,229.9334,229.8071,229.8071,1925.0
2020-12-16 12:50:00,236.24,236.43,236.24,236.43,12343.0,229.5836,229.7682,229.5836,229.7682,12343.0
2020-12-16 12:55:00,236.42,236.54,236.42,236.54,1045.0,229.7585,229.8751,229.7585,229.8751,1045.0
2020-12-16 13:00:00,236.58,236.58,236.48,236.55,3547.0,229.914,229.914,229.8168,229.8848,3547.0
2020-12-16 13:05:00,236.55,236.56,236.36,236.37,1596.0,229.8848,229.8945,229.7002,229.7099,1596.0
2020-12-16 13:10:00,236.32,236.54,236.32,236.54,2043.0,229.6613,229.8751,229.6613,229.8751,2043.0
2020-12-16 13:15:00,236.51,236.52,236.43,236.49,2250.0,229.846,229.8557,229.7682,229.8265,2250.0
2020-12-16 13:20:00,236.51,236.56,236.49,236.51,3595.0,229.846,229.8945,229.8265,229.846,3595.0
2020-12-16 13:25:00,236.47,236.54,236.42,236.43,12311.0,229.8071,229.8751,229.7585,229.7682,12311.0
2020-12-16 13:30:00,236.41,236.63,236.4,236.62,5909.0,229.7488,229.9626,229.7391,229.9529,5909.0
2020-12-16 13:35:00,236.58,236.67,236.58,236.65,4056.0,229.914,230.0014,229.914,229.982,4056.0
2020-12-16 13:40:00,236.61,236.69,236.61,236.68,307.0,229.9431,230.0209,229.9431,230.0112,307.0
2020-12-16 13:45:00,236.69,236.7,236.61,236.64,10524.0,230.0209,230.0306,229.9431,229.9723,10524.0
2020-12-16 13:50:00,236.64,236.69,236.61,236.63,14994.0,229.9723,230.0209,229.9431,229.9626,14994.0
2020-12-16 13:55:00,236.63,236.67,236.53,236.54,4514.0,229.9626,230.0014,229.8654,229.8751,4514.0
2020-12-16 14:00:00,236.61,236.69,236.28,236.56,9450.0,229.9431,230.0209,229.6224,229.8945,9450.0
2020-12-16 14:05:00,236.44,236.44,236.08,236.2,5718.0,229.7779,229.7779,229.4281,229.5447,5718.0
2020-12-16 14:10:00,236.11,236.17,235.96,236.15,7624.0,229.4572,229.5155,229.3115,229.4961,7624.0
2020-12-16 14:15:00,236.11,236.14,236.05,236.07,3389.0,229.4572,229.4864,229.3989,229.4184,3389.0
2020-12-16 14:20:00,236.08,236.32,236.08,236.3,14231.0,229.4281,229.6613,229.4281,229.6419,14231.0
2020-12-16 14:25:00,236.25,236.29,236.21,236.24,3898.0,229.5933,229.6322,229.5544,229.5836,3898.0
2020-12-16 14:30:00,236.24,236.52,236.24,236.52,47200.0,229.5836,229.8557,229.5836,229.8557,47200.0
2020-12-16 14:35:00,236.55,236.96,236.54,236.92,3140.0,229.8848,230.2833,229.8751,230.2444,3140.0
2020-12-16 14:40:00,236.91,236.92,236.79,236.89,9070.0,230.2347,230.2444,230.1181,230.2152,9070.0
2020-12-16 14:45:00,236.9,237.06,236.86,237.06,5748.0,230.225,230.3805,230.1861,230.3805,5748.0
2020-12-16 14:50:00,237.0,237.05,236.93,236.99,6928.0,230.3221,230.3707,230.2541,230.3124,6928.0
2020-12-16 14:55:00,236.95,237.08,236.94,237.05,10561.0,230.2736,230.3999,230.2638,230.3707,10561.0
2020-12-16 15:00:00,237.02,237.09,236.92,237.05,18932.0,230.3416,230.4096,230.2444,230.3707,18932.0
2020-12-16 15:05:00,237.05,237.06,236.87,236.96,13730.0,230.3707,230.3805,230.1958,230.2833,13730.0
2020-12-16 15:10:00,236.95,236.95,236.84,236.88,5566.0,230.2736,230.2736,230.1667,230.2055,5566.0
2020-12-16 15:15:00,236.93,237.1,236.89,237.09,4809.0,230.2541,230.4193,230.2152,230.4096,4809.0
2020-12-16 15:20:00,237.07,237.23,237.07,237.22,3591.0,230.3902,230.5457,230.3902,230.5359,3591.0
2020-12-16 15:25:00,237.2,237.29,237.14,237.23,6941.0,230.5165,230.604,230.4582,230.5457,6941.0
2020-12-16 15:30:00,237.23,237.41,237.2,237.35,31603.0,230.5457,230.7206,230.5165,230.6623,31603.0
2020-12-16 15:35:00,237.4,237.4,237.14,237.23,4679.0,230.7109,230.7109,230.4582,230.5457,4679.0
2020-12-16 15:40:00,237.32,237.4,237.2,237.28,20004.0,230.6331,230.7109,230.5165,230.5943,20004.0
2020-12-16 15:45:00,237.27,237.28,237.15,237.21,26691.0,230.5845,230.5943,230.4679,230.5262,26691.0
2020-12-16 15:50:00,237.18,237.18,236.85,237.04,8571.0,230.4971,230.4971,230.1764,230.361,8571.0
2020-12-16 15:55:00,237.08,237.08,236.75,236.76,28294.0,230.3999,230.3999,230.0792,230.0889,28294.0
2020-12-17 09:30:00,238.4,238.98,238.28,238.92,17684.0,231.6827,232.2464,231.5661,232.188,17684.0
2020-12-17 09:35:00,238.98,238.98,238.63,238.97,7726.0,232.2464,232.2464,231.9062,232.2366,7726.0
2020-12-17 09:40:00,238.95,238.95,238.8,238.94,2529.0,232.2172,232.2172,232.0714,232.2075,2529.0
2020-12-17 09:45:00,238.65,238.96,238.57,238.96,13904.0,231.9257,232.2269,231.8479,232.2269,13904.0
2020-12-17 09:50:00,238.92,238.97,238.65,238.66,7016.0,232.188,232.2366,231.9257,231.9354,7016.0
2020-12-17 09:55:00,238.67,238.76,238.51,238.72,14866.0,231.9451,232.0326,231.7896,231.9937,14866.0
2020-12-17 10:00:00,238.73,238.86,238.47,238.52,7278.0,232.0034,232.1297,231.7507,231.7993,7278.0
2020-12-17 10:05:00,238.5,238.61,238.44,238.45,6477.0,231.7799,231.8868,231.7216,231.7313,6477.0
2020-12-17 10:10:00,238.52,238.64,238.38,238.4,5788.0,231.7993,231.9159,231.6633,231.6827,5788.0
2020-12-17 10:15:00,238.43,238.56,238.34,238.54,8382.0,231.7119,231.8382,231.6244,231.8188,8382.0
2020-12-17 10:20:00,238.55,238.57,238.45,238.49,8277.0,231.8285,231.8479,231.7313,231.7702,8277.0
2020-12-17 10:25:00,238.46,238.76,238.41,238.76,3950.0,231.741,232.0326,231.6924,232.0326,3950.0
2020-12-17 10:30:00,238.76,238.8,238.69,238.78,2941.0,232.0326,232.0714,231.9645,232.052,2941.0
2020-12-17 10:35:00,238.67,238.91,238.67,238.91,4625.0,231.9451,232.1783,231.9451,232.1783,4625.0
2020-12-17 10:40:00,238.88,238.88,238.46,238.66,51423.0,232.1492,232.1492,231.741,231.9354,51423.0
2020-12-17 10:45:00,238.66,238.9,238.66,238.74,28446.0,231.9354,232.1686,231.9354,232.0131,28446.0
2020-12-17 10:50:00,238.71,238.81,238.61,238.69,3745.0,231.984,232.0811,231.8868,231.9645,3745.0
2020-12-17 10:55:00,238.64,238.72,238.38,238.39,2115.0,231.9159,231.9937,231.6633,231.673,2115.0
2020-12-17 11:00:00,238.42,238.59,238.4,238.45,2795.0,231.7021,231.8673,231.6827,231.7313,2795.0
2020-12-17 11:05:00,238.47,238.67,238.47,238.67,4270.0,231.7507,231.9451,231.7507,231.9451,4270.0
2020-12-17 11:10:00,238.64,238.67,238.5,238.53,12981.0,231.9159,231.9451,231.7799,231.809,12981.0
2020-12-17 11:15:00,238.48,238.74,238.48,238.59,6396.0,231.7604,232.0131,231.7604,231.8673,6396.0
2020-12-17 11:20:00,238.5,238.72,238.5,238.72,1451.0,231.7799,231.9937,231.7799,231.9937,1451.0
2020-12-17 11:25:00,238.75,238.75,238.63,238.73,12166.0,232.0228,232.0228,231.9062,232.0034,12166.0
2020-12-17 11:30:00,238.76,238.76,238.52,238.58,2628.0,232.0326,232.0326,231.7993,231.8576,2628.0
2020-12-17 11:35:00,238.62,238.64,238.47,238.5,2385.0,231.8965,231.9159,231.7507,231.7799,2385.0
2020-12-17 11:40:00,238.46,238.59,238.45,238.47,7808.0,231.741,231.8673,231.7313,231.7507,7808.0
2020-12-17 11:45:00,238.48,238.5,238.36,238.36,11473.0,231.7604,231.7799,231.6438,231.6438,11473.0
2020-12-17 11:50:00,238.23,238.27,238.03,238.06,11443.0,231.5175,231.5564,231.3231,231.3523,11443.0
2020-12-17 11:55:00,238.06,238.48,238.04,238.48,6514.0,231.3523,231.7604,231.3328,231.7604,6514.0
2020-12-17 12:00:00,238.5,238.6,238.45,238.6,6912.0,231.7799,231.8771,231.7313,231.8771,6912.0
2020-12-17 12:05:00,238.61,238.61,238.42,238.46,7080.0,231.8868,231.8868,231.7021,231.741,7080.0
2020-12-17 12:10:00,238.41,238.44,238.37,238.42,9430.0,231.6924,231.7216,231.6535,231.7021,9430.0
2020-12-17 12:15:00,238.38,238.45,238.26,238.35,7947.0,231.6633,231.7313,231.5466,231.6341,7947.0
2020-12-17 12:20:00,238.32,238.42,238.31,238.38,8467.0,231.605,231.7021,231.5952,231.6633,8467.0
2020-12-17 12:25:00,238.4,238.52,238.33,238.51,3814.0,231.6827,231.7993,231.6147,231.7896,3814.0
2020-12-17 12:30:00,238.46,238.48,238.39,238.42,5010.0,231.741,231.7604,231.673,231.7021,5010.0
2020-12-17 12:35:00,238.41,238.41,238.31,238.39,6731.0,231.6924,231.6924,231.5952,231.673,6731.0
2020-12-17 12:40:00,238.39,238.6,238.39,238.59,2024.0,231.673,231.8771,231.673,231.8673,2024.0
2020-12-17 12:45:00,238.6,238.7,238.58,238.69,2769.0,231.8771,231.9742,231.8576,231.9645,2769.0
2020-12-17 12:50:00,238.7,238.77,238.64,238.77,30118.0,231.9742,232.0423,231.9159,232.0423,30118.0
2020-12-17 12:55:00,238.74,238.79,238.69,238.73,5160.0,232.0131,232.0617,231.9645,232.0034,5160.0
2020-12-17 13:00:00,238.74,238.82,238.71,238.81,4948.0,232.0131,232.0909,231.984,232.0811,4948.0
2020-12-17 13:05:00,238.82,238.9,238.78,238.79,40245.0,232.0909,232.1686,232.052,232.0617,40245.0
2020-12-17 13:10:00,238.8,238.81,238.76,238.78,4038.0,232.0714,232.0811,232.0326,232.052,4038.0
2020-12-17 13:15:00,238.75,238.77,238.61,238.62,5532.0,232.0228,232.0423,231.8868,231.8965,5532.0
2020-12-17 13:20:00,238.64,238.77,238.64,238.75,3275.0,231.9159,232.0423,231.9159,232.0228,3275.0
2020-12-17 13:25:00,238.7,238.76,238.61,238.62,5411.0,231.9742,232.0326,231.8868,231.8965,5411.0
2020-12-17 13:30:00,238.64,238.66,238.52,238.6,4371.0,231.9159,231.9354,231.7993,231.8771,4371.0
2020-12-17 13:35:00,238.62,238.65,238.54,238.62,2435.0,231.8965,231.9257,231.8188,231.8965,2435.0
2020-12-17 13:40:00,238.62,238.72,238.6,238.72,26119.0,231.8965,231.9937,231.8771,231.9937,26119.0
2020-12-17 13:45:00,238.72,238.79,238.67,238.79,8144.0,231.9937,232.0617,231.9451,232.0617,8144.0
2020-12-17 13:50:00,238.79,238.9,238.75,238.87,14316.0,232.0617,232.1686,232.0228,232.1395,14316.0
2020-12-17 13:55:00,238.84,238.86,238.82,238.82,7333.0,232.1103,232.1297,232.0909,232.0909,7333.0
2020-12-17 14:00:00,238.82,238.86,238.79,238.79,2366.0,232.0909,232.1297,232.0617,232.0617,2366.0
2020-12-17 14:05:00,238.77,238.87,238.76,238.86,3510.0,232.0423,232.1395,232.0326,232.1297,3510.0
2020-12-17 14:10:00,238.83,238.89,238.8,238.81,4508.0,232.1006,232.1589,232.0714,232.0811,4508.0
2020-12-17 14:15:00,238.83,238.94,238.82,238.91,11138.0,232.1006,232.2075,232.0909,232.1783,11138.0
2020-12-17 14:20:00,238.88,238.89,238.84,238.84,22045.0,232.1492,232.1589,232.1103,232.1103,22045.0
2020-12-17 14:25:00,238.82,238.87,238.74,238.75,4433.0,232.0909,232.1395,232.0131,232.0228,4433.0
2020-12-17 14:30:00,238.75,238.86,238.75,238.76,3758.0,232.0228,232.1297,232.0228,232.0326,3758.0
2020-12-17 14:35:00,238.74,238.75,238.64,238.74,3275.0,232.0131,232.0228,231.9159,232.0131,3275.0
2020-12-17 14:40:00,238.74,238.74,238.63,238.67,6152.0,232.0131,232.0131,231.9062,231.9451,6152.0
2020-12-17 14:45:00,238.7,238.82,238.7,238.82,3155.0,231.9742,232.0909,231.9742,232.0909,3155.0
2020-12-17 14:50:00,238.79,238.86,238.78,238.86,4992.0,232.0617,232.1297,232.052,232.1297,4992.0
2020-12-17 14:55:00,238.8,238.86,238.74,238.75,6245.0,232.0714,232.1297,232.0131,232.0228,6245.0
2020-12-17 15:00:00,238.74,238.78,238.54,238.57,2893.0,232.0131,232.052,231.8188,231.8479,2893.0
2020-12-17 15:05:00,238.59,238.59,238.52,238.54,6383.0,231.8673,231.8673,231.7993,231.8188,6383.0
2020-12-17 15:10:00,238.49,238.58,238.49,238.57,13132.0,231.7702,231.8576,231.7702,231.8479,13132.0
2020-12-17 15:15:00,238.53,238.67,238.53,238.59,4594.0,231.809,231.9451,231.809,231.8673,4594.0
2020-12-17 15:20:00,238.6,238.75,238.6,238.71,13162.0,231.8771,232.0228,231.8771,231.984,13162.0
2020-12-17 15:25:00,238.72,238.73,238.54,238.55,7418.0,231.9937,232.0034,231.8188,231.8285,7418.0
2020-12-17 15:30:00,238.51,238.52,238.33,238.46,8258.0,231.7896,231.7993,231.6147,231.741,8258.0
2020-12-17 15:35:00,238.5,238.7,238.32,238.62,11989.0,231.7799,231.9742,231.605,231.8965,11989.0
2020-12-17 15:40:00,238.63,238.7,238.61,238.69,6731.0,231.9062,231.9742,231.8868,231.9645,6731.0
2020-12-17 15:45:00,238.71,238.72,238.62,238.68,47598.0,231.984,231.9937,231.8965,231.9548,47598.0
2020-12-17 15:50:00,238.68,239.13,238.68,239.13,129232.0,231.9548,232.3921,231.9548,232.3921,129232.0
2020-12-17 15:55:00,239.09,239.14,238.89,239.0,123205.0,232.3533,232.4018,232.1589,232.2658,123205.0
2020-12-18 09:30:00,239.76,239.86,239.01,239.12,24777.0,233.0044,233.1016,232.2755,232.3824,24777.0
2020-12-18 09:35:00,239.04,239.2,238.93,239.2,3897.0,232.3047,232.4602,232.1978,232.4602,3897.0
2020-12-18 09:40:00,239.33,239.33,238.84,238.85,10493.0,232.5865,232.5865,232.1103,232.12,10493.0
2020-12-18 09:45:00,238.85,238.86,238.61,238.77,3709.0,232.12,232.1297,231.8868,232.0423,3709.0
2020-12-18 09:50:00,238.78,238.78,238.34,238.45,2906.0,232.052,232.052,231.6244,231.7313,2906.0
2020-12-18 09:55:00,238.55,238.55,238.48,238.52,3690.0,231.8285,231.8285,231.7604,231.7993,3690.0
2020-12-18 10:00:00,238.47,238.47,237.84,237.89,14190.0,231.7507,231.7507,231.1385,231.1871,14190.0
2020-12-18 10:05:00,237.93,238.23,237.91,238.19,11986.0,231.2259,231.5175,231.2065,231.4786,11986.0
2020-12-18 10:10:00,238.21,238.29,238.07,238.25,9951.0,231.4981,231.5758,231.362,231.5369,9951.0
2020-12-18 10:15:00,238.27,238.47,238.13,238.46,9654.0,231.5564,231.7507,231.4203,231.741,9654.0
2020-12-18 10:20:00,238.38,238.42,238.06,238.23,11003.0,231.6633,231.7021,231.3523,231.5175,11003.0
2020-12-18 10:25:00,238.27,238.37,238.05,238.15,20685.0,231.5564,231.6535,231.3426,231.4397,20685.0
2020-12-18 10:30:00,238.2,238.32,238.13,238.13,13631.0,231.4883,231.605,231.4203,231.4203,13631.0
2020-12-18 10:35:00,238.14,238.22,237.97,238.08,7223.0,231.43,231.5078,231.2648,231.3717,7223.0
2020-12-18 10:40:00,238.12,238.29,238.11,238.25,5531.0,231.4106,231.5758,231.4009,231.5369,5531.0
2020-12-18 10:45:00,238.19,238.24,238.08,238.1,5771.0,231.4786,231.5272,231.3717,231.3912,5771.0
2020-12-18 10:50:00,238.18,238.22,238.01,238.13,9099.0,231.4689,231.5078,231.3037,231.4203,9099.0
2020-12-18 10:55:00,238.2,238.42,238.2,238.35,2915.0,231.4883,231.7021,231.4883,231.6341,2915.0
2020-12-18 11:00:00,238.37,238.51,238.37,238.51,5884.0,231.6535,231.7896,231.6535,231.7896,5884.0
2020-12-18 11:05:00,238.37,238.39,238.11,238.24,1888.0,231.6535,231.673,231.4009,231.5272,1888.0
2020-12-18 11:10:00,238.17,238.17,237.59,237.74,35080.0,231.4592,231.4592,230.8955,231.0413,35080.0
2020-12-18 11:15:00,237.56,237.67,237.39,237.64,13443.0,230.8664,230.9733,230.7012,230.9441,13443.0
2020-12-18 11:20:00,237.69,237.93,237.64,237.93,4072.0,230.9927,231.2259,230.9441,231.2259,4072.0
2020-12-18 11:25:00,237.93,238.02,237.84,237.84,2434.0,231.2259,231.3134,231.1385,231.1385,2434.0
2020-12-18 11:30:00,237.82,237.94,237.76,237.93,6459.0,231.119,231.2357,231.0607,231.2259,6459.0
2020-12-18 11:35:00,237.88,237.93,237.87,237.93,1969.0,231.1774,231.2259,231.1676,231.2259,1969.0
2020-12-18 11:40:00,237.86,237.98,237.79,237.97,5528.0,231.1579,231.2745,231.0899,231.2648,5528.0
2020-12-18 11:45:00,237.97,238.04,237.9,237.93,4926.0,231.2648,231.3328,231.1968,231.2259,4926.0
2020-12-18 11:50:00,237.99,238.06,237.94,237.94,5172.0,231.2843,231.3523,231.2357,231.2357,5172.0
2020-12-18 11:55:00,237.99,238.0,237.88,237.93,4434.0,231.2843,231.294,231.1774,231.2259,4434.0
2020-12-18 12:00:00,237.87,237.89,237.78,237.89,59287.0,231.1676,231.1871,231.0802,231.1871,59287.0
2020-12-18 12:05:00,238.04,238.04,237.95,238.01,3797.0,231.3328,231.3328,231.2454,231.3037,3797.0
2020-12-18 12:10:00,238.0,238.2,238.0,238.2,2583.0,231.294,231.4883,231.294,231.4883,2583.0
2020-12-18 12:15:00,238.22,238.3,238.21,238.27,10103.0,231.5078,231.5855,231.4981,231.5564,10103.0
2020-12-18 12:20:00,238.27,238.3,238.25,238.28,2677.0,231.5564,231.5855,231.5369,231.5661,2677.0
2020-12-18 12:25:00,238.27,238.38,238.24,238.33,3254.0,231.5564,231.6633,231.5272,231.6147,3254.0
2020-12-18 12:30:00,238.32,238.41,238.23,238.38,8054.0,231.605,231.6924,231.5175,231.6633,8054.0
2020-12-18 12:35:00,238.35,238.54,238.35,238.53,6311.0,231.6341,231.8188,231.6341,231.809,6311.0
2020-12-18 12:40:00,238.54,238.61,238.5,238.53,5186.0,231.8188,231.8868,231.7799,231.809,5186.0
2020-12-18 12:45:00,238.49,238.49,238.34,238.35,6223.0,231.7702,231.7702,231.6244,231.6341,6223.0
2020-12-18 12:50:00,238.36,238.39,238.28,238.3,4877.0,231.6438,231.673,231.5661,231.5855,4877.0
2020-12-18 12:55:00,238.27,238.34,238.22,238.25,8757.0,231.5564,231.6244,231.5078,231.5369,8757.0
2020-12-18 13:00:00,238.23,238.29,238.23,238.25,2513.0,231.5175,231.5758,231.5175,231.5369,2513.0
2020-12-18 13:05:00,238.28,238.38,238.28,238.34,2788.0,231.5661,231.6633,231.5661,231.6244,2788.0
2020-12-18 13:10:00,238.33,238.44,238.33,238.39,3784.0,231.6147,231.7216,231.6147,231.673,3784.0
2020-12-18 13:15:00,238.4,238.4,238.28,238.31,7610.0,231.6827,231.6827,231.5661,231.5952,7610.0
2020-12-18 13:20:00,238.29,238.29,237.95,238.02,4221.0,231.5758,231.5758,231.2454,231.3134,4221.0
2020-12-18 13:25:00,238.01,238.09,238.01,238.09,590.0,231.3037,231.3814,231.3037,231.3814,590.0
2020-12-18 13:30:00,238.08,238.1,237.96,238.01,3407.0,231.3717,231.3912,231.2551,231.3037,3407.0
2020-12-18 13:35:00,238.1,238.1,237.8,237.8,2008.0,231.3912,231.3912,231.0996,231.0996,2008.0
2020-12-18 13:40:00,237.72,238.0,237.72,237.93,2991.0,231.0219,231.294,231.0219,231.2259,2991.0
2020-12-18 13:45:00,237.96,238.07,237.94,237.97,13150.0,231.2551,231.362,231.2357,231.2648,13150.0
2020-12-18 13:50:00,237.99,238.0,237.9,237.94,5371.0,231.2843,231.294,231.1968,231.2357,5371.0
2020-12-18 13:55:00,238.0,238.08,238.0,238.08,1851.0,231.294,231.3717,231.294,231.3717,1851.0
2020-12-18 14:00:00,238.04,238.04,237.73,237.76,16306.0,231.3328,231.3328,231.0316,231.0607,16306.0
2020-12-18 14:05:00,237.78,237.92,237.78,237.84,3720.0,231.0802,231.2162,231.0802,231.1385,3720.0
2020-12-18 14:10:00,237.84,237.84,237.69,237.78,2568.0,231.1385,231.1385,230.9927,231.0802,2568.0
2020-12-18 14:15:00,237.7,237.76,237.57,237.7,3927.0,231.0024,231.0607,230.8761,231.0024,3927.0
2020-12-18 14:20:00,237.71,237.82,237.71,237.78,2647.0,231.0121,231.119,231.0121,231.0802,2647.0
2020-12-18 14:25:00,237.74,237.77,237.68,237.76,1946.0,231.0413,231.0705,230.983,231.0607,1946.0
2020-12-18 14:30:00,237.77,237.94,237.77,237.93,4704.0,231.0705,231.2357,231.0705,231.2259,4704.0
2020-12-18 14:35:00,238.01,238.07,237.96,237.97,1985.0,231.3037,231.362,231.2551,231.2648,1985.0
2020-12-18 14:40:00,237.99,238.04,237.95,237.95,5185.0,231.2843,231.3328,231.2454,231.2454,5185.0
2020-12-18 14:45:00,237.96,237.99,237.8,237.98,6430.0,231.2551,231.2843,231.0996,231.2745,6430.0
2020-12-18 14:50:00,237.97,237.97,237.82,237.82,7036.0,231.2648,231.2648,231.119,231.119,7036.0
2020-12-18 14:55:00,237.84,237.85,237.44,237.64,7026.0,231.1385,231.1482,230.7497,230.9441,7026.0
2020-12-18 15:00:00,237.68,237.75,237.37,237.39,11395.0,230.983,231.051,230.6817,230.7012,11395.0
2020-12-18 15:05:00,237.38,237.63,237.38,237.54,6326.0,230.6914,230.9344,230.6914,230.8469,6326.0
2020-12-18 15:10:00,237.53,237.53,237.35,237.48,5133.0,230.8372,230.8372,230.6623,230.7886,5133.0
2020-12-18 15:15:00,237.54,237.68,237.45,237.53,4975.0,230.8469,230.983,230.7595,230.8372,4975.0
2020-12-18 15:20:00,237.52,237.52,237.11,237.27,9271.0,230.8275,230.8275,230.429,230.5845,9271.0
2020-12-18 15:25:00,237.24,237.29,237.05,237.29,23963.0,230.5554,230.604,230.3707,230.604,23963.0
2020-12-18 15:30:00,237.28,237.55,237.22,237.5,71832.0,230.5943,230.8566,230.5359,230.8081,71832.0
2020-12-18 15:35:00,237.43,237.52,237.09,237.24,89274.0,230.74,230.8275,230.4096,230.5554,89274.0
2020-12-18 15:40:00,237.09,237.71,237.04,237.63,117582.0,230.4096,231.0121,230.361,230.9344,117582.0
2020-12-18 15:45:00,237.65,237.85,237.56,237.74,34973.0,230.9538,231.1482,230.8664,231.0413,34973.0
2020-12-18 15:50:00,237.8,238.78,237.65,238.7,38387.0,231.0996,232.052,230.9538,231.9742,38387.0
2020-12-18 15:55:00,238.71,239.09,238.61,238.72,67190.0,231.984,232.3533,231.8868,231.9937,67190.0
2020-12-21 09:30:00,236.54,237.5,236.12,237.38,28239.0,229.8751,230.8081,229.4669,230.6914,28239.0
2020-12-21 09:35:00,237.44,237.72,237.22,237.57,11180.0,230.7497,231.0219,230.5359,230.8761,11180.0
2020-12-21 09:40:00,237.56,237.63,236.81,236.91,9772.0,230.8664,230.9344,230.1375,230.2347,9772.0
2020-12-21 09:45:00,236.85,236.97,236.2,236.27,10463.0,230.1764,230.293,229.5447,229.6127,10463.0
2020-12-21 09:50:00,236.18,236.65,236.18,236.51,10612.0,229.5253,229.982,229.5253,229.846,10612.0
2020-12-21 09:55:00,236.55,237.02,236.39,236.44,18118.0,229.8848,230.3416,229.7293,229.7779,18118.0
2020-12-21 10:00:00,236.39,236.68,235.45,235.63,41127.0,229.7293,230.0112,228.8158,228.9907,41127.0
2020-12-21 10:05:00,235.63,235.63,235.1,235.62,11814.0,228.9907,228.9907,228.4757,228.981,11814.0
2020-12-21 10:10:00,235.51,235.68,234.96,235.05,47450.0,228.8741,229.0393,228.3396,228.4271,47450.0
2020-12-21 10:15:00,235.04,235.33,234.59,234.69,44805.0,228.4174,228.6992,227.9801,228.0772,44805.0
2020-12-21 10:20:00,234.67,235.16,234.51,235.09,7453.0,228.0578,228.534,227.9023,228.466,7453.0
2020-12-21 10:25:00,234.96,235.18,234.84,234.98,8904.0,228.3396,228.5534,228.223,228.3591,8904.0
2020-12-21 10:30:00,234.81,235.15,234.71,234.93,7701.0,228.1939,228.5243,228.0967,228.3105,7701.0
2020-12-21 10:35:00,235.0,235.14,234.64,235.06,7823.0,228.3785,228.5146,228.0286,228.4368,7823.0
2020-12-21 10:40:00,234.96,235.13,234.73,235.09,16384.0,228.3396,228.5048,228.1161,228.466,16384.0
2020-12-21 10:45:00,235.03,235.03,234.44,234.56,24310.0,228.4077,228.4077,227.8343,227.9509,24310.0
2020-12-21 10:50:00,234.73,234.92,234.52,234.83,4532.0,228.1161,228.3008,227.912,228.2133,4532.0
2020-12-21 10:55:00,234.84,235.22,234.84,235.03,7803.0,228.223,228.5923,228.223,228.4077,7803.0
2020-12-21 11:00:00,235.01,235.53,235.01,235.48,16398.0,228.3882,228.8936,228.3882,228.845,16398.0
2020-12-21 11:05:00,235.58,235.61,235.33,235.5,10736.0,228.9422,228.9713,228.6992,228.8644,10736.0
2020-12-21 11:10:00,235.45,235.58,235.26,235.58,8150.0,228.8158,228.9422,228.6312,228.9422,8150.0
2020-12-21 11:15:00,235.67,235.68,235.41,235.6,5208.0,229.0296,229.0393,228.7769,228.9616,5208.0
2020-12-21 11:20:00,235.6,236.15,235.6,236.15,5722.0,228.9616,229.4961,228.9616,229.4961,5722.0
2020-12-21 11:25:00,236.13,236.16,236.06,236.14,4190.0,229.4767,229.5058,229.4086,229.4864,4190.0
2020-12-21 11:30:00,236.13,236.41,236.12,236.32,10473.0,229.4767,229.7488,229.4669,229.6613,10473.0
2020-12-21 11:35:00,236.33,236.69,236.32,236.63,4053.0,229.671,230.0209,229.6613,229.9626,4053.0
2020-12-21 11:40:00,236.61,236.84,236.61,236.72,4887.0,229.9431,230.1667,229.9431,230.05,4887.0
2020-12-21 11:45:00,236.84,236.98,236.7,236.94,9256.0,230.1667,230.3027,230.0306,230.2638,9256.0
2020-12-21 11:50:00,236.9,237.01,236.83,236.84,5527.0,230.225,230.3319,230.1569,230.1667,5527.0
2020-12-21 11:55:00,236.86,236.86,236.69,236.77,4691.0,230.1861,230.1861,230.0209,230.0986,4691.0
2020-12-21 12:00:00,236.81,237.05,236.8,237.04,9631.0,230.1375,230.3707,230.1278,230.361,9631.0
2020-12-21 12:05:00,237.01,237.11,236.94,237.03,8470.0,230.3319,230.429,230.2638,230.3513,8470.0
2020-12-21 12:10:00,237.02,237.16,236.87,236.87,7986.0,230.3416,230.4776,230.1958,230.1958,7986.0
2020-12-21 12:15:00,236.92,237.02,236.82,236.89,3910.0,230.2444,230.3416,230.1472,230.2152,3910.0
2020-12-21 12:20:00,236.85,237.38,236.85,237.35,7631.0,230.1764,230.6914,230.1764,230.6623,7631.0
2020-12-21 12:25:00,237.38,237.62,237.33,237.62,3461.0,230.6914,230.9247,230.6428,230.9247,3461.0
2020-12-21 12:30:00,237.66,237.78,237.64,237.7,5153.0,230.9636,231.0802,230.9441,231.0024,5153.0
2020-12-21 12:35:00,237.68,237.8,237.66,237.79,6889.0,230.983,231.0996,230.9636,231.0899,6889.0
2020-12-21 12:40:00,237.73,237.82,237.63,237.71,5960.0,231.0316,231.119,230.9344,231.0121,5960.0
2020-12-21 12:45:00,237.74,237.86,237.63,237.79,8487.0,231.0413,231.1579,230.9344,231.0899,8487.0
2020-12-21 12:50:00,237.78,238.24,237.78,238.03,7144.0,231.0802,231.5272,231.0802,231.3231,7144.0
2020-12-21 12:55:00,238.02,238.03,237.95,238.03,4488.0,231.3134,231.3231,231.2454,231.3231,4488.0
2020-12-21 13:00:00,238.02,238.1,237.93,237.94,6390.0,231.3134,231.3912,231.2259,231.2357,6390.0
2020-12-21 13:05:00,237.96,238.24,237.96,238.2,5544.0,231.2551,231.5272,231.2551,231.4883,5544.0
2020-12-21 13:10:00,238.17,238.38,238.14,238.37,19307.0,231.4592,231.6633,231.43,231.6535,19307.0
2020-12-21 13:15:00,238.42,238.43,238.34,238.4,14274.0,231.7021,231.7119,231.6244,231.6827,14274.0
2020-12-21 13:20:00,238.4,238.4,238.27,238.38,6321.0,231.6827,231.6827,231.5564,231.6633,6321.0
2020-12-21 13:25:00,238.34,238.45,238.31,238.42,3884.0,231.6244,231.7313,231.5952,231.7021,3884.0
2020-12-21 13:30:00,238.39,238.62,238.39,238.59,11399.0,231.673,231.8965,231.673,231.8673,11399.0
2020-12-21 13:35:00,238.61,238.61,238.47,238.51,16007.0,231.8868,231.8868,231.7507,231.7896,16007.0
2020-12-21 13:40:00,238.55,238.75,238.53,238.75,10270.0,231.8285,232.0228,231.809,232.0228,10270.0
2020-12-21 13:45:00,238.71,238.71,238.36,238.5,10132.0,231.984,231.984,231.6438,231.7799,10132.0
2020-12-21 13:50:00,238.57,238.79,238.57,238.77,4373.0,231.8479,232.0617,231.8479,232.0423,4373.0
2020-12-21 13:55:00,238.76,238.8,238.65,238.67,15209.0,232.0326,232.0714,231.9257,231.9451,15209.0
2020-12-21 14:00:00,238.63,238.67,238.53,238.6,7219.0,231.9062,231.9451,231.809,231.8771,7219.0
2020-12-21 14:05:00,238.6,238.6,238.39,238.39,4190.0,231.8771,231.8771,231.673,231.673,4190.0
2020-12-21 14:10:00,238.38,238.55,238.3,238.52,6715.0,231.6633,231.8285,231.5855,231.7993,6715.0
2020-12-21 14:15:00,238.52,238.59,238.45,238.52,19260.0,231.7993,231.8673,231.7313,231.7993,19260.0
2020-12-21 14:20:00,238.42,238.54,238.36,238.45,36272.0,231.7021,231.8188,231.6438,231.7313,36272.0
2020-12-21 14:25:00,238.47,238.66,238.46,238.64,5215.0,231.7507,231.9354,231.741,231.9159,5215.0
2020-12-21 14:30:00,238.63,238.83,238.6,238.65,7354.0,231.9062,232.1006,231.8771,231.9257,7354.0
2020-12-21 14:35:00,238.69,238.89,238.61,238.66,4931.0,231.9645,232.1589,231.8868,231.9354,4931.0
2020-12-21 14:40:00,238.67,238.75,238.57,238.68,6011.0,231.9451,232.0228,231.8479,231.9548,6011.0
2020-12-21 14:45:00,238.71,238.74,238.62,238.63,8790.0,231.984,232.0131,231.8965,231.9062,8790.0
2020-12-21 14:50:00,238.62,238.73,238.58,238.68,6870.0,231.8965,232.0034,231.8576,231.9548,6870.0
2020-12-21 14:55:00,238.67,238.76,238.54,238.54,8719.0,231.9451,232.0326,231.8188,231.8188,8719.0
2020-12-21 15:00:00,238.64,238.64,238.51,238.53,3254.0,231.9159,231.9159,231.7896,231.809,3254.0
2020-12-21 15:05:00,238.53,238.58,238.2,238.2,7098.0,231.809,231.8576,231.4883,231.4883,7098.0
2020-12-21 15:10:00,238.22,238.31,238.08,238.3,27684.0,231.5078,231.5952,231.3717,231.5855,27684.0
2020-12-21 15:15:00,238.29,238.3,238.15,238.23,12165.0,231.5758,231.5855,231.4397,231.5175,12165.0
2020-12-21 15:20:00,238.22,238.29,238.18,238.29,6261.0,231.5078,231.5758,231.4689,231.5758,6261.0
2020-12-21 15:25:00,238.26,238.31,238.2,238.22,4819.0,231.5466,231.5952,231.4883,231.5078,4819.0
2020-12-21 15:30:00,238.19,238.19,237.73,237.77,9490.0,231.4786,231.4786,231.0316,231.0705,9490.0
2020-12-21 15:35:00,237.77,238.2,237.74,238.2,16205.0,231.0705,231.4883,231.0413,231.4883,16205.0
2020-12-21 15:40:00,238.24,238.31,238.0,238.06,30815.0,231.5272,231.5952,231.294,231.3523,30815.0
2020-12-21 15:45:00,238.01,238.2,237.95,238.01,13968.0,231.3037,231.4883,231.2454,231.3037,13968.0
2020-12-21 15:50:00,238.02,238.13,237.68,238.13,9726.0,231.3134,231.4203,230.983,231.4203,9726.0
2020-12-21 15:55:00,238.16,238.69,238.15,238.63,30440.0,231.4495,231.9645,231.4397,231.9062,30440.0
2020-12-22 09:30:00,239.15,239.15,238.6,238.79,17254.0,232.4116,232.4116,231.8771,232.0617,17254.0
2020-12-22 09:35:00,238.69,239.12,238.58,239.12,7248.0,231.9645,232.3824,231.8576,232.3824,7248.0
2020-12-22 09:40:00,239.22,239.38,239.11,239.38,3196.0,232.4796,232.6351,232.3727,232.6351,3196.0
2020-12-22 09:45:00,239.5,239.62,239.37,239.61,5856.0,232.7517,232.8683,232.6254,232.8586,5856.0
2020-12-22 09:50:00,239.62,239.79,239.46,239.79,8075.0,232.8683,233.0335,232.7128,233.0335,8075.0
2020-12-22 09:55:00,239.81,239.99,239.75,239.92,12151.0,233.053,233.2279,232.9947,233.1599,12151.0
2020-12-22 10:00:00,239.88,239.88,239.3,239.53,5433.0,233.121,233.121,232.5573,232.7809,5433.0
2020-12-22 10:05:00,239.47,239.91,239.47,239.85,9495.0,232.7226,233.1502,232.7226,233.0918,9495.0
2020-12-22 10:10:00,239.88,239.88,239.03,239.07,6925.0,233.121,233.121,232.2949,232.3338,6925.0
2020-12-22 10:15:00,239.02,239.48,239.02,239.27,4464.0,232.2852,232.7323,232.2852,232.5282,4464.0
2020-12-22 10:20:00,239.22,239.34,239.01,239.34,4838.0,232.4796,232.5962,232.2755,232.5962,4838.0
2020-12-22 10:25:00,239.41,239.41,239.25,239.4,3621.0,232.6642,232.6642,232.5087,232.6545,3621.0
2020-12-22 10:30:00,239.41,239.83,239.41,239.82,7588.0,232.6642,233.0724,232.6642,233.0627,7588.0
2020-12-22 10:35:00,239.78,239.91,239.78,239.88,1973.0,233.0238,233.1502,233.0238,233.121,1973.0
2020-12-22 10:40:00,239.85,239.88,239.72,239.72,6815.0,233.0918,233.121,232.9655,232.9655,6815.0
2020-12-22 10:45:00,239.75,239.78,239.2,239.21,3470.0,232.9947,233.0238,232.4602,232.4699,3470.0
2020-12-22 10:50:00,239.17,239.4,239.15,239.4,3244.0,232.431,232.6545,232.4116,232.6545,3244.0
2020-12-22 10:55:00,239.29,239.48,239.24,239.43,1770.0,232.5476,232.7323,232.499,232.6837,1770.0
2020-12-22 11:00:00,239.42,239.42,238.86,239.05,4737.0,232.674,232.674,232.1297,232.3144,4737.0
2020-12-22 11:05:00,239.1,239.28,239.1,239.27,6479.0,232.363,232.5379,232.363,232.5282,6479.0
2020-12-22 11:10:00,239.33,239.43,239.15,239.32,7349.0,232.5865,232.6837,232.4116,232.5768,7349.0
2020-12-22 11:15:00,239.38,239.55,239.28,239.55,7580.0,232.6351,232.8003,232.5379,232.8003,7580.0
2020-12-22 11:20:00,239.59,239.59,239.19,239.28,7170.0,232.8392,232.8392,232.4504,232.5379,7170.0
2020-12-22 11:25:00,239.17,239.32,239.12,239.2,12799.0,232.431,232.5768,232.3824,232.4602,12799.0
2020-12-22 11:30:00,239.18,239.2,238.53,238.53,9623.0,232.4407,232.4602,231.809,231.809,9623.0
2020-12-22 11:35:00,238.54,238.54,237.94,238.29,4683.0,231.8188,231.8188,231.2357,231.5758,4683.0
2020-12-22 11:40:00,238.34,238.39,237.76,237.89,8129.0,231.6244,231.673,231.0607,231.1871,8129.0
2020-12-22 11:45:00,237.84,238.38,237.83,238.38,3333.0,231.1385,231.6633,231.1288,231.6633,3333.0
2020-12-22 11:50:00,238.27,238.44,238.2,238.44,1768.0,231.5564,231.7216,231.4883,231.7216,1768.0
2020-12-22 11:55:00,238.39,238.72,238.39,238.72,3010.0,231.673,231.9937,231.673,231.9937,3010.0
2020-12-22 12:00:00,238.88,238.99,238.85,238.99,4248.0,232.1492,232.2561,232.12,232.2561,4248.0
2020-12-22 12:05:00,238.93,238.94,238.79,238.81,5943.0,232.1978,232.2075,232.0617,232.0811,5943.0
2020-12-22 12:10:00,238.75,239.07,238.75,239.07,1645.0,232.0228,232.3338,232.0228,232.3338,1645.0
2020-12-22 12:15:00,239.1,239.17,238.96,239.05,5526.0,232.363,232.431,232.2269,232.3144,5526.0
2020-12-22 12:20:00,239.03,239.16,238.98,239.09,6717.0,232.2949,232.4213,232.2464,232.3533,6717.0
2020-12-22 12:25:00,239.08,239.08,238.83,238.84,2758.0,232.3435,232.3435,232.1006,232.1103,2758.0
2020-12-22 12:30:00,238.92,239.09,238.87,239.08,3799.0,232.188,232.3533,232.1395,232.3435,3799.0
2020-12-22 12:35:00,239.09,239.11,238.96,239.05,1580.0,232.3533,232.3727,232.2269,232.3144,1580.0
2020-12-22 12:40:00,239.07,239.31,239.07,239.31,1804.0,232.3338,232.5671,232.3338,232.5671,1804.0
2020-12-22 12:45:00,239.26,239.28,239.21,239.26,4905.0,232.5185,232.5379,232.4699,232.5185,4905.0
2020-12-22 12:50:00,239.17,239.26,239.09,239.22,5591.0,232.431,232.5185,232.3533,232.4796,5591.0
2020-12-22 12:55:00,239.21,239.29,239.11,239.19,3436.0,232.4699,232.5476,232.3727,232.4504,3436.0
2020-12-22 13:00:00,239.31,239.4,239.31,239.32,2383.0,232.5671,232.6545,232.5671,232.5768,2383.0
2020-12-22 13:05:00,239.35,239.5,239.26,239.27,3615.0,232.6059,232.7517,232.5185,232.5282,3615.0
2020-12-22 13:10:00,239.25,239.38,239.24,239.37,3734.0,232.5087,232.6351,232.499,232.6254,3734.0
2020-12-22 13:15:00,239.39,239.56,239.35,239.52,8975.0,232.6448,232.81,232.6059,232.7711,8975.0
2020-12-22 13:20:00,239.52,239.6,239.52,239.59,29466.0,232.7711,232.8489,232.7711,232.8392,29466.0
2020-12-22 13:25:00,239.61,239.61,239.49,239.51,1879.0,232.8586,232.8586,232.742,232.7614,1879.0
2020-12-22 13:30:00,239.51,239.63,239.51,239.55,6277.0,232.7614,232.878,232.7614,232.8003,6277.0
2020-12-22 13:35:00,239.58,239.82,239.58,239.8,2100.0,232.8295,233.0627,232.8295,233.0433,2100.0
2020-12-22 13:40:00,239.83,239.83,239.57,239.57,1713.0,233.0724,233.0724,232.8197,232.8197,1713.0
2020-12-22 13:45:00,239.57,239.7,239.51,239.51,2818.0,232.8197,232.9461,232.7614,232.7614,2818.0
2020-12-22 13:50:00,239.59,239.78,239.59,239.73,3553.0,232.8392,233.0238,232.8392,232.9752,3553.0
2020-12-22 13:55:00,239.67,239.79,239.64,239.66,2497.0,232.9169,233.0335,232.8878,232.9072,2497.0
2020-12-22 14:00:00,239.76,239.86,239.72,239.78,3653.0,233.0044,233.1016,232.9655,233.0238,3653.0
2020-12-22 14:05:00,239.79,239.84,239.63,239.66,10289.0,233.0335,233.0821,232.878,232.9072,10289.0
2020-12-22 14:10:00,239.69,239.79,239.63,239.75,8116.0,232.9364,233.0335,232.878,232.9947,8116.0
2020-12-22 14:15:00,239.71,239.79,239.63,239.75,18219.0,232.9558,233.0335,232.878,232.9947,18219.0
2020-12-22 14:20:00,239.77,239.84,239.65,239.7,3162.0,233.0141,233.0821,232.8975,232.9461,3162.0
2020-12-22 14:25:00,239.69,239.81,239.68,239.81,3853.0,232.9364,233.053,232.9266,233.053,3853.0
2020-12-22 14:30:00,239.75,239.77,239.63,239.71,11830.0,232.9947,233.0141,232.878,232.9558,11830.0
2020-12-22 14:35:00,239.74,239.77,239.33,239.4,5355.0,232.9849,233.0141,232.5865,232.6545,5355.0
2020-12-22 14:40:00,239.31,239.43,239.29,239.43,6854.0,232.5671,232.6837,232.5476,232.6837,6854.0
2020-12-22 14:45:00,239.41,239.55,239.28,239.55,9675.0,232.6642,232.8003,232.5379,232.8003,9675.0
2020-12-22 14:50:00,239.54,239.63,239.39,239.39,6984.0,232.7906,232.878,232.6448,232.6448,6984.0
2020-12-22 14:55:00,239.4,239.53,239.4,239.53,3688.0,232.6545,232.7809,232.6545,232.7809,3688.0
2020-12-22 15:00:00,239.49,239.64,239.42,239.57,9129.0,232.742,232.8878,232.674,232.8197,9129.0
2020-12-22 15:05:00,239.59,239.59,239.31,239.31,7847.0,232.8392,232.8392,232.5671,232.5671,7847.0
2020-12-22 15:10:00,239.3,239.49,239.21,239.45,9353.0,232.5573,232.742,232.4699,232.7031,9353.0
2020-12-22 15:15:00,239.46,239.57,239.37,239.53,4677.0,232.7128,232.8197,232.6254,232.7809,4677.0
2020-12-22 15:20:00,239.55,239.62,239.41,239.43,5782.0,232.8003,232.8683,232.6642,232.6837,5782.0
2020-12-22 15:25:00,239.43,239.48,239.29,239.29,13277.0,232.6837,232.7323,232.5476,232.5476,13277.0
2020-12-22 15:30:00,239.28,239.37,239.16,239.31,29700.0,232.5379,232.6254,232.4213,232.5671,29700.0
2020-12-22 15:35:00,239.28,239.38,239.16,239.19,15535.0,232.5379,232.6351,232.4213,232.4504,15535.0
2020-12-22 15:40:00,239.17,239.39,239.01,239.39,18512.0,232.431,232.6448,232.2755,232.6448,18512.0
2020-12-22 15:45:00,239.34,239.57,239.3,239.38,301978.0,232.5962,232.8197,232.5573,232.6351,301978.0
2020-12-22 15:50:00,239.44,239.46,239.19,239.45,11177.0,232.6934,232.7128,232.4504,232.7031,11177.0
2020-12-22 15:55:00,239.45,239.72,239.41,239.65,71757.0,232.7031,232.9655,232.6642,232.8975,71757.0
2020-12-23 09:30:00,240.03,240.14,239.53,239.56,20978.0,233.2668,233.3737,232.7809,232.81,20978.0
2020-12-23 09:35:00,239.58,240.06,239.35,239.4,9643.0,232.8295,233.2959,232.6059,232.6545,9643.0
2020-12-23 09:40:00,239.56,239.57,239.14,239.16,6263.0,232.81,232.8197,232.4018,232.4213,6263.0
2020-12-23 09:45:00,239.01,239.08,238.71,239.05,5967.0,232.2755,232.3435,231.984,232.3144,5967.0
2020-12-23 09:50:00,239.09,239.47,239.09,239.29,10681.0,232.3533,232.7226,232.3533,232.5476,10681.0
2020-12-23 09:55:00,239.25,239.5,239.02,239.36,5404.0,232.5087,232.7517,232.2852,232.6157,5404.0
2020-12-23 10:00:00,239.39,239.47,239.15,239.22,5339.0,232.6448,232.7226,232.4116,232.4796,5339.0
2020-12-23 10:05:00,239.29,239.33,239.02,239.3,9357.0,232.5476,232.5865,232.2852,232.5573,9357.0
2020-12-23 10:10:00,239.35,239.51,239.31,239.51,5023.0,232.6059,232.7614,232.5671,232.7614,5023.0
2020-12-23 10:15:00,239.46,239.46,239.09,239.25,7610.0,232.7128,232.7128,232.3533,232.5087,7610.0
2020-12-23 10:20:00,239.28,239.32,239.17,239.24,2070.0,232.5379,232.5768,232.431,232.499,2070.0
2020-12-23 10:25:00,239.24,239.4,239.14,239.14,5336.0,232.499,232.6545,232.4018,232.4018,5336.0
2020-12-23 10:30:00,239.18,239.55,239.15,239.53,4719.0,232.4407,232.8003,232.4116,232.7809,4719.0
2020-12-23 10:35:00,239.53,239.55,239.42,239.49,3939.0,232.7809,232.8003,232.674,232.742,3939.0
2020-12-23 10:40:00,239.47,239.47,239.22,239.33,4455.0,232.7226,232.7226,232.4796,232.5865,4455.0
2020-12-23 10:45:00,239.27,239.4,239.2,239.2,8425.0,232.5282,232.6545,232.4602,232.4602,8425.0
2020-12-23 10:50:00,239.22,239.33,239.0,239.15,6927.0,232.4796,232.5865,232.2658,232.4116,6927.0
2020-12-23 10:55:00,239.17,239.43,239.13,239.43,5338.0,232.431,232.6837,232.3921,232.6837,5338.0
2020-12-23 11:00:00,239.34,239.48,239.3,239.48,12381.0,232.5962,232.7323,232.5573,232.7323,12381.0
2020-12-23 11:05:00,239.45,239.54,239.29,239.31,6479.0,232.7031,232.7906,232.5476,232.5671,6479.0
2020-12-23 11:10:00,239.44,239.48,239.24,239.3,11833.0,232.6934,232.7323,232.499,232.5573,11833.0
2020-12-23 11:15:00,239.33,239.42,239.17,239.18,3278.0,232.5865,232.674,232.431,232.4407,3278.0
2020-12-23 11:20:00,239.3,239.34,239.19,239.22,10790.0,232.5573,232.5962,232.4504,232.4796,10790.0
2020-12-23 11:25:00,239.23,239.35,239.17,239.17,4895.0,232.4893,232.6059,232.431,232.431,4895.0
2020-12-23 11:30:00,239.2,239.31,239.12,239.24,22408.0,232.4602,232.5671,232.3824,232.499,22408.0
2020-12-23 11:35:00,239.18,239.32,239.18,239.24,6304.0,232.4407,232.5768,232.4407,232.499,6304.0
2020-12-23 11:40:00,239.33,239.39,239.28,239.28,2778.0,232.5865,232.6448,232.5379,232.5379,2778.0
2020-12-23 11:45:00,239.34,239.43,239.28,239.42,3136.0,232.5962,232.6837,232.5379,232.674,3136.0
2020-12-23 11:50:00,239.47,239.52,239.42,239.52,7190.0,232.7226,232.7711,232.674,232.7711,7190.0
2020-12-23 11:55:00,239.48,239.57,239.42,239.51,10696.0,232.7323,232.8197,232.674,232.7614,10696.0
2020-12-23 12:00:00,239.52,239.61,239.52,239.55,1500.0,232.7711,232.8586,232.7711,232.8003,1500.0
2020-12-23 12:05:00,239.5,239.54,239.42,239.5,4466.0,232.7517,232.7906,232.674,232.7517,4466.0
2020-12-23 12:10:00,239.54,239.71,239.49,239.7,4246.0,232.7906,232.9558,232.742,232.9461,4246.0
2020-12-23 12:15:00,239.7,239.71,239.57,239.57,3495.0,232.9461,232.9558,232.8197,232.8197,3495.0
2020-12-23 12:20:00,239.64,239.69,239.55,239.57,14738.0,232.8878,232.9364,232.8003,232.8197,14738.0
2020-12-23 12:25:00,239.57,239.68,239.57,239.68,3471.0,232.8197,232.9266,232.8197,232.9266,3471.0
2020-12-23 12:30:00,239.71,239.85,239.71,239.83,2421.0,232.9558,233.0918,232.9558,233.0724,2421.0
2020-12-23 12:35:00,239.82,239.82,239.7,239.73,5516.0,233.0627,233.0627,232.9461,232.9752,5516.0
2020-12-23 12:40:00,239.71,239.76,239.69,239.7,2135.0,232.9558,233.0044,232.9364,232.9461,2135.0
2020-12-23 12:45:00,239.66,239.7,239.56,239.56,5693.0,232.9072,232.9461,232.81,232.81,5693.0
2020-12-23 12:50:00,239.6,239.63,239.52,239.53,3856.0,232.8489,232.878,232.7711,232.7809,3856.0
2020-12-23 12:55:00,239.54,239.67,239.53,239.66,5532.0,232.7906,232.9169,232.7809,232.9072,5532.0
2020-12-23 13:00:00,239.65,239.67,239.6,239.66,3308.0,232.8975,232.9169,232.8489,232.9072,3308.0
2020-12-23 13:05:00,239.68,239.82,239.6,239.81,5165.0,232.9266,233.0627,232.8489,233.053,5165.0
2020-12-23 13:10:00,239.78,239.8,239.74,239.77,3648.0,233.0238,233.0433,232.9849,233.0141,3648.0
2020-12-23 13:15:00,239.77,239.79,239.6,239.64,14507.0,233.0141,233.0335,232.8489,232.8878,14507.0
2020-12-23 13:20:00,239.6,239.75,239.58,239.7,7704.0,232.8489,232.9947,232.8295,232.9461,7704.0
2020-12-23 13:25:00,239.66,239.79,239.65,239.76,4779.0,232.9072,233.0335,232.8975,233.0044,4779.0
2020-12-23 13:30:00,239.69,239.75,239.65,239.69,2184.0,232.9364,232.9947,232.8975,232.9364,2184.0
2020-12-23 13:35:00,239.7,239.79,239.62,239.77,6267.0,232.9461,233.0335,232.8683,233.0141,6267.0
2020-12-23 13:40:00,239.78,239.87,239.76,239.76,3968.0,233.0238,233.1113,233.0044,233.0044,3968.0
2020-12-23 13:45:00,239.76,239.86,239.72,239.84,4153.0,233.0044,233.1016,232.9655,233.0821,4153.0
2020-12-23 13:50:00,239.82,239.83,239.77,239.78,5826.0,233.0627,233.0724,233.0141,233.0238,5826.0
2020-12-23 13:55:00,239.75,239.76,239.67,239.67,6625.0,232.9947,233.0044,232.9169,232.9169,6625.0
2020-12-23 14:00:00,239.67,239.71,239.57,239.62,2572.0,232.9169,232.9558,232.8197,232.8683,2572.0
2020-12-23 14:05:00,239.66,239.68,239.54,239.56,5270.0,232.9072,232.9266,232.7906,232.81,5270.0
2020-12-23 14:10:00,239.53,239.6,239.47,239.54,18276.0,232.7809,232.8489,232.7226,232.7906,18276.0
2020-12-23 14:15:00,239.52,239.52,239.39,239.5,11007.0,232.7711,232.7711,232.6448,232.7517,11007.0
2020-12-23 14:20:00,239.51,239.56,239.43,239.52,3149.0,232.7614,232.81,232.6837,232.7711,3149.0
2020-12-23 14:25:00,239.46,239.52,239.42,239.42,3453.0,232.7128,232.7711,232.674,232.674,3453.0
2020-12-23 14:30:00,239.42,239.56,239.42,239.46,13616.0,232.674,232.81,232.674,232.7128,13616.0
2020-12-23 14:35:00,239.52,239.6,239.5,239.52,7719.0,232.7711,232.8489,232.7517,232.7711,7719.0
2020-12-23 14:40:00,239.53,239.53,239.42,239.44,4797.0,232.7809,232.7809,232.674,232.6934,4797.0
2020-12-23 14:45:00,239.37,239.46,239.36,239.42,16772.0,232.6254,232.7128,232.6157,232.674,16772.0
2020-12-23 14:50:00,239.42,239.44,239.35,239.39,3637.0,232.674,232.6934,232.6059,232.6448,3637.0
2020-12-23 14:55:00,239.36,239.44,239.29,239.32,3886.0,232.6157,232.6934,232.5476,232.5768,3886.0
2020-12-23 15:00:00,239.34,239.37,239.27,239.31,6961.0,232.5962,232.6254,232.5282,232.5671,6961.0
2020-12-23 15:05:00,239.29,239.36,239.28,239.31,9553.0,232.5476,232.6157,232.5379,232.5671,9553.0
2020-12-23 15:10:00,239.36,239.45,239.35,239.4,3323.0,232.6157,232.7031,232.6059,232.6545,3323.0
2020-12-23 15:15:00,239.4,239.46,239.35,239.39,2872.0,232.6545,232.7128,232.6059,232.6448,2872.0
2020-12-23 15:20:00,239.37,239.38,239.28,239.29,12181.0,232.6254,232.6351,232.5379,232.5476,12181.0
2020-12-23 15:25:00,239.27,239.31,239.15,239.18,5046.0,232.5282,232.5671,232.4116,232.4407,5046.0
2020-12-23 15:30:00,239.22,239.29,239.19,239.27,8072.0,232.4796,232.5476,232.4504,232.5282,8072.0
2020-12-23 15:35:00,239.3,239.32,239.17,239.18,6357.0,232.5573,232.5768,232.431,232.4407,6357.0
2020-12-23 15:40:00,239.21,239.31,239.13,239.26,19546.0,232.4699,232.5671,232.3921,232.5185,19546.0
2020-12-23 15:45:00,239.23,239.28,239.17,239.18,9321.0,232.4893,232.5379,232.431,232.4407,9321.0
2020-12-23 15:50:00,239.03,239.03,238.71,238.72,17797.0,232.2949,232.2949,231.984,231.9937,17797.0
2020-12-23 15:55:00,238.76,238.79,238.2,238.21,38206.0,232.0326,232.0617,231.4883,231.4981,38206.0
2020-12-24 09:30:00,238.81,239.15,238.53,239.15,30844.0,232.0811,232.4116,231.809,232.4116,30844.0
2020-12-24 09:35:00,239.23,239.55,239.04,239.54,7156.0,232.4893,232.8003,232.3047,232.7906,7156.0
2020-12-24 09:40:00,239.59,239.66,239.43,239.64,10774.0,232.8392,232.9072,232.6837,232.8878,10774.0
2020-12-24 09:45:00,239.61,239.75,239.58,239.68,11853.0,232.8586,232.9947,232.8295,232.9266,11853.0
2020-12-24 09:50:00,239.64,239.68,239.54,239.59,6055.0,232.8878,232.9266,232.7906,232.8392,6055.0
2020-12-24 09:55:00,239.58,239.65,239.28,239.45,9590.0,232.8295,232.8975,232.5379,232.7031,9590.0
2020-12-24 10:00:00,239.51,239.55,239.3,239.3,7524.0,232.7614,232.8003,232.5573,232.5573,7524.0
2020-12-24 10:05:00,239.3,239.59,239.26,239.58,8063.0,232.5573,232.8392,232.5185,232.8295,8063.0
2020-12-24 10:10:00,239.6,239.68,239.36,239.42,10809.0,232.8489,232.9266,232.6157,232.674,10809.0
2020-12-24 10:15:00,239.42,239.51,239.39,239.51,6987.0,232.674,232.7614,232.6448,232.7614,6987.0
2020-12-24 10:20:00,239.52,239.6,239.43,239.47,6715.0,232.7711,232.8489,232.6837,232.7226,6715.0
2020-12-24 10:25:00,239.59,239.7,239.54,239.64,6980.0,232.8392,232.9461,232.7906,232.8878,6980.0
2020-12-24 10:30:00,239.58,239.8,239.58,239.76,3552.0,232.8295,233.0433,232.8295,233.0044,3552.0
2020-12-24 10:35:00,239.72,239.81,239.59,239.65,42638.0,232.9655,233.053,232.8392,232.8975,42638.0
2020-12-24 10:40:00,239.66,239.66,239.53,239.54,3932.0,232.9072,232.9072,232.7809,232.7906,3932.0
2020-12-24 10:45:00,239.51,239.55,239.4,239.51,29160.0,232.7614,232.8003,232.6545,232.7614,29160.0
2020-12-24 10:50:00,239.47,239.49,239.32,239.37,18420.0,232.7226,232.742,232.5768,232.6254,18420.0
2020-12-24 10:55:00,239.39,239.39,238.91,238.91,6642.0,232.6448,232.6448,232.1783,232.1783,6642.0
2020-12-24 11:00:00,238.86,239.11,238.83,239.1,8914.0,232.1297,232.3727,232.1006,232.363,8914.0
2020-12-24 11:05:00,239.08,239.11,238.93,238.99,3986.0,232.3435,232.3727,232.1978,232.2561,3986.0
2020-12-24 11:10:00,238.95,239.1,238.95,239.06,24301.0,232.2172,232.363,232.2172,232.3241,24301.0
2020-12-24 11:15:00,239.08,239.12,238.97,239.03,155239.0,232.3435,232.3824,232.2366,232.2949,155239.0
2020-12-24 11:20:00,239.04,239.17,238.89,238.89,13512.0,232.3047,232.431,232.1589,232.1589,13512.0
2020-12-24 11:25:00,238.9,239.01,238.77,238.78,61725.0,232.1686,232.2755,232.0423,232.052,61725.0
2020-12-24 11:30:00,238.79,238.97,238.67,238.97,16773.0,232.0617,232.2366,231.9451,232.2366,16773.0
2020-12-24 11:35:00,238.98,238.98,238.84,238.84,11902.0,232.2464,232.2464,232.1103,232.1103,11902.0
2020-12-24 11:40:00,238.88,238.94,238.85,238.88,11447.0,232.1492,232.2075,232.12,232.1492,11447.0
2020-12-24 11:45:00,238.88,238.9,238.67,238.69,6961.0,232.1492,232.1686,231.9451,231.9645,6961.0
2020-12-24 11:50:00,238.71,238.76,238.56,238.74,14493.0,231.984,232.0326,231.8382,232.0131,14493.0
2020-12-24 11:55:00,238.71,238.78,238.67,238.77,5700.0,231.984,232.052,231.9451,232.0423,5700.0
2020-12-24 12:00:00,238.77,238.77,238.52,238.53,4186.0,232.0423,232.0423,231.7993,231.809,4186.0
2020-12-24 12:05:00,238.56,238.7,238.52,238.7,24241.0,231.8382,231.9742,231.7993,231.9742,24241.0
2020-12-24 12:10:00,238.69,238.92,238.66,238.86,4773.0,231.9645,232.188,231.9354,232.1297,4773.0
2020-12-24 12:15:00,238.85,238.86,238.62,238.69,8564.0,232.12,232.1297,231.8965,231.9645,8564.0
2020-12-24 12:20:00,238.65,238.71,238.53,238.65,7058.0,231.9257,231.984,231.809,231.9257,7058.0
2020-12-24 12:25:00,238.82,238.94,238.78,238.94,27743.0,232.0909,232.2075,232.052,232.2075,27743.0
2020-12-24 12:30:00,238.96,238.98,238.86,238.96,10702.0,232.2269,232.2464,232.1297,232.2269,10702.0
2020-12-24 12:35:00,238.94,238.94,238.82,238.84,10698.0,232.2075,232.2075,232.0909,232.1103,10698.0
2020-12-24 12:40:00,238.87,238.95,238.79,238.95,16635.0,232.1395,232.2172,232.0617,232.2172,16635.0
2020-12-24 12:45:00,238.93,239.1,238.92,239.09,16295.0,232.1978,232.363,232.188,232.3533,16295.0
2020-12-24 12:50:00,239.12,239.26,239.05,239.09,26533.0,232.3824,232.5185,232.3144,232.3533,26533.0
2020-12-24 12:55:00,239.09,239.29,239.04,239.29,32929.0,232.3533,232.5476,232.3047,232.5476,32929.0
2020-12-28 09:30:00,241.18,241.25,240.53,240.86,28524.0,234.3844,234.4524,233.7527,234.0734,28524.0
2020-12-28 09:35:00,240.89,240.99,240.79,240.88,6243.0,234.1025,234.1997,234.0054,234.0928,6243.0
2020-12-28 09:40:00,240.94,240.98,240.65,240.69,8313.0,234.1511,234.19,233.8693,233.9082,8313.0
2020-12-28 09:45:00,240.57,240.8,240.46,240.57,13352.0,233.7916,234.0151,233.6847,233.7916,13352.0
2020-12-28 09:50:00,240.56,240.6,240.3,240.58,9024.0,233.7818,233.8207,233.5292,233.8013,9024.0
2020-12-28 09:55:00,240.54,240.68,240.49,240.58,21563.0,233.7624,233.8985,233.7138,233.8013,21563.0
2020-12-28 10:00:00,240.58,240.71,240.45,240.45,12869.0,233.8013,233.9276,233.6749,233.6749,12869.0
2020-12-28 10:05:00,240.46,240.5,239.84,239.98,12242.0,233.6847,233.7235,233.0821,233.2182,12242.0
2020-12-28 10:10:00,239.99,240.2,239.81,239.86,14203.0,233.2279,233.432,233.053,233.1016,14203.0
2020-12-28 10:15:00,239.84,239.94,239.53,239.53,14147.0,233.0821,233.1793,232.7809,232.7809,14147.0
2020-12-28 10:20:00,239.57,240.03,239.5,239.99,70883.0,232.8197,233.2668,232.7517,233.2279,70883.0
2020-12-28 10:25:00,240.08,240.12,239.97,240.01,21181.0,233.3154,233.3542,233.2085,233.2473,21181.0
2020-12-28 10:30:00,240.01,240.34,240.0,240.28,35729.0,233.2473,233.568,233.2376,233.5097,35729.0
2020-12-28 10:35:00,240.3,240.67,240.3,240.64,9831.0,233.5292,233.8887,233.5292,233.8596,9831.0
2020-12-28 10:40:00,240.65,240.82,240.6,240.68,21757.0,233.8693,234.0345,233.8207,233.8985,21757.0
2020-12-28 10:45:00,240.69,240.83,240.68,240.77,14129.0,233.9082,234.0442,233.8985,233.9859,14129.0
2020-12-28 10:50:00,240.71,240.91,240.7,240.83,17043.0,233.9276,234.122,233.9179,234.0442,17043.0
2020-12-28 10:55:00,240.82,240.97,240.8,240.91,6451.0,234.0345,234.1803,234.0151,234.122,6451.0
2020-12-28 11:00:00,240.92,241.04,240.85,240.97,32737.0,234.1317,234.2483,234.0637,234.1803,32737.0
2020-12-28 11:05:00,240.93,241.08,240.93,241.01,8943.0,234.1414,234.2872,234.1414,234.2192,8943.0
2020-12-28 11:10:00,241.03,241.03,240.8,240.87,5170.0,234.2386,234.2386,234.0151,234.0831,5170.0
2020-12-28 11:15:00,240.89,240.89,240.71,240.86,10495.0,234.1025,234.1025,233.9276,234.0734,10495.0
2020-12-28 11:20:00,240.82,241.0,240.82,240.99,7421.0,234.0345,234.2094,234.0345,234.1997,7421.0
2020-12-28 11:25:00,240.97,241.1,240.97,241.05,5700.0,234.1803,234.3066,234.1803,234.258,5700.0
2020-12-28 11:30:00,241.08,241.16,241.04,241.04,14198.0,234.2872,234.3649,234.2483,234.2483,14198.0
2020-12-28 11:35:00,241.06,241.08,241.01,241.05,5407.0,234.2677,234.2872,234.2192,234.258,5407.0
2020-12-28 11:40:00,241.08,241.11,240.96,240.99,17112.0,234.2872,234.3163,234.1706,234.1997,17112.0
2020-12-28 11:45:00,241.0,241.06,240.91,240.92,27756.0,234.2094,234.2677,234.122,234.1317,27756.0
2020-12-28 11:50:00,240.9,240.97,240.79,240.93,11785.0,234.1123,234.1803,234.0054,234.1414,11785.0
2020-12-28 11:55:00,240.92,240.99,240.92,240.98,83285.0,234.1317,234.1997,234.1317,234.19,83285.0
2020-12-28 12:00:00,240.98,240.98,240.84,240.98,13944.0,234.19,234.19,234.0539,234.19,13944.0
2020-12-28 12:05:00,241.0,241.05,240.95,241.05,11435.0,234.2094,234.258,234.1608,234.258,11435.0
2020-12-28 12:10:00,241.05,241.11,241.02,241.06,4274.0,234.258,234.3163,234.2289,234.2677,4274.0
2020-12-28 12:15:00,241.09,241.17,241.03,241.17,4812.0,234.2969,234.3747,234.2386,234.3747,4812.0
2020-12-28 12:20:00,241.18,241.19,241.08,241.14,3871.0,234.3844,234.3941,234.2872,234.3455,3871.0
2020-12-28 12:25:00,241.18,241.31,241.18,241.29,6986.0,234.3844,234.5107,234.3844,234.4913,6986.0
2020-12-28 12:30:00,241.3,241.35,241.26,241.3,6621.0,234.501,234.5496,234.4621,234.501,6621.0
2020-12-28 12:35:00,241.27,241.34,241.27,241.29,8724.0,234.4718,234.5399,234.4718,234.4913,8724.0
2020-12-28 12:40:00,241.27,241.32,241.18,241.22,6927.0,234.4718,234.5204,234.3844,234.4232,6927.0
2020-12-28 12:45:00,241.23,241.25,241.11,241.14,13533.0,234.433,234.4524,234.3163,234.3455,13533.0
2020-12-28 12:50:00,241.21,241.28,241.21,241.25,13374.0,234.4135,234.4816,234.4135,234.4524,13374.0
2020-12-28 12:55:00,241.26,241.32,241.15,241.31,13527.0,234.4621,234.5204,234.3552,234.5107,13527.0
2020-12-28 13:00:00,241.31,241.36,241.24,241.36,7110.0,234.5107,234.5593,234.4427,234.5593,7110.0
2020-12-28 13:05:00,241.36,241.39,241.23,241.31,7740.0,234.5593,234.5885,234.433,234.5107,7740.0
2020-12-28 13:10:00,241.3,241.32,241.26,241.31,5490.0,234.501,234.5204,234.4621,234.5107,5490.0
2020-12-28 13:15:00,241.31,241.35,241.26,241.3,7174.0,234.5107,234.5496,234.4621,234.501,7174.0
2020-12-28 13:20:00,241.31,241.38,241.3,241.3,10807.0,234.5107,234.5787,234.501,234.501,10807.0
2020-12-28 13:25:00,241.3,241.47,241.26,241.46,11209.0,234.501,234.6662,234.4621,234.6565,11209.0
2020-12-28 13:30:00,241.49,241.53,241.45,241.5,5845.0,234.6856,234.7245,234.6468,234.6954,5845.0
2020-12-28 13:35:00,241.52,241.57,241.51,241.56,8742.0,234.7148,234.7634,234.7051,234.7537,8742.0
2020-12-28 13:40:00,241.51,241.59,241.49,241.56,7172.0,234.7051,234.7828,234.6856,234.7537,7172.0
2020-12-28 13:45:00,241.58,241.58,241.43,241.43,10810.0,234.7731,234.7731,234.6273,234.6273,10810.0
2020-12-28 13:50:00,241.45,241.51,241.4,241.46,4774.0,234.6468,234.7051,234.5982,234.6565,4774.0
2020-12-28 13:55:00,241.47,241.51,241.42,241.47,24213.0,234.6662,234.7051,234.6176,234.6662,24213.0
2020-12-28 14:00:00,241.43,241.57,241.43,241.55,8894.0,234.6273,234.7634,234.6273,234.7439,8894.0
2020-12-28 14:05:00,241.53,241.53,241.4,241.44,3524.0,234.7245,234.7245,234.5982,234.637,3524.0
2020-12-28 14:10:00,241.44,241.53,241.44,241.5,6370.0,234.637,234.7245,234.637,234.6954,6370.0
2020-12-28 14:15:00,241.48,241.62,241.47,241.59,9412.0,234.6759,234.812,234.6662,234.7828,9412.0
2020-12-28 14:20:00,241.57,241.63,241.55,241.58,3988.0,234.7634,234.8217,234.7439,234.7731,3988.0
2020-12-28 14:25:00,241.61,241.63,241.56,241.63,6653.0,234.8023,234.8217,234.7537,234.8217,6653.0
2020-12-28 14:30:00,241.65,241.66,241.6,241.65,3389.0,234.8411,234.8508,234.7925,234.8411,3389.0
2020-12-28 14:35:00,241.65,241.69,241.62,241.62,2560.0,234.8411,234.88,234.812,234.812,2560.0
2020-12-28 14:40:00,241.62,241.7,241.6,241.64,5371.0,234.812,234.8897,234.7925,234.8314,5371.0
2020-12-28 14:45:00,241.58,241.69,241.54,241.61,8238.0,234.7731,234.88,234.7342,234.8023,8238.0
2020-12-28 14:50:00,241.62,241.62,241.53,241.55,6235.0,234.812,234.812,234.7245,234.7439,6235.0
2020-12-28 14:55:00,241.55,241.61,241.53,241.59,8041.0,234.7439,234.8023,234.7245,234.7828,8041.0
2020-12-28 15:00:00,241.6,241.71,241.57,241.71,17285.0,234.7925,234.8994,234.7634,234.8994,17285.0
2020-12-28 15:05:00,241.68,241.7,241.61,241.63,21060.0,234.8703,234.8897,234.8023,234.8217,21060.0
2020-12-28 15:10:00,241.63,241.67,241.61,241.66,26459.0,234.8217,234.8606,234.8023,234.8508,26459.0
2020-12-28 15:15:00,241.65,241.71,241.62,241.71,15079.0,234.8411,234.8994,234.812,234.8994,15079.0
2020-12-28 15:20:00,241.7,241.73,241.6,241.66,6575.0,234.8897,234.9189,234.7925,234.8508,6575.0
2020-12-28 15:25:00,241.61,241.64,241.33,241.38,13976.0,234.8023,234.8314,234.5301,234.5787,13976.0
2020-12-28 15:30:00,241.37,241.47,241.36,241.4,11398.0,234.569,234.6662,234.5593,234.5982,11398.0
2020-12-28 15:35:00,241.33,241.4,241.24,241.29,45844.0,234.5301,234.5982,234.4427,234.4913,45844.0
2020-12-28 15:40:00,241.29,241.44,241.18,241.39,23166.0,234.4913,234.637,234.3844,234.5885,23166.0
2020-12-28 15:45:00,241.37,241.49,241.36,241.42,40360.0,234.569,234.6856,234.5593,234.6176,40360.0
2020-12-28 15:50:00,241.43,241.47,241.28,241.29,54641.0,234.6273,234.6662,234.4816,234.4913,54641.0
2020-12-28 15:55:00,241.24,241.35,241.16,241.25,138816.0,234.4427,234.5496,234.3649,234.4524,138816.0
2020-12-29 09:30:00,242.61,242.78,242.29,242.73,23267.0,235.7741,235.9393,235.4631,235.8907,23267.0
2020-12-29 09:35:00,242.77,242.82,242.34,242.5,11337.0,235.9296,235.9782,235.5117,235.6672,11337.0
2020-12-29 09:40:00,242.61,242.78,242.28,242.28,9865.0,235.7741,235.9393,235.4534,235.4534,9865.0
2020-12-29 09:45:00,242.43,242.66,242.38,242.42,11804.0,235.5991,235.8227,235.5506,235.5894,11804.0
2020-12-29 09:50:00,242.41,242.49,242.06,242.06,7927.0,235.5797,235.6575,235.2396,235.2396,7927.0
2020-12-29 09:55:00,242.04,242.07,241.19,241.46,9858.0,235.2201,235.2493,234.3941,234.6565,9858.0
2020-12-29 10:00:00,241.46,241.53,241.09,241.47,19870.0,234.6565,234.7245,234.2969,234.6662,19870.0
2020-12-29 10:05:00,241.49,241.53,241.23,241.32,18520.0,234.6856,234.7245,234.433,234.5204,18520.0
2020-12-29 10:10:00,241.26,241.36,240.55,240.57,29713.0,234.4621,234.5593,233.7721,233.7916,29713.0
2020-12-29 10:15:00,240.62,241.04,240.62,241.04,17475.0,233.8401,234.2483,233.8401,234.2483,17475.0
2020-12-29 10:20:00,240.99,241.59,240.98,241.59,13843.0,234.1997,234.7828,234.19,234.7828,13843.0
2020-12-29 10:25:00,241.56,241.57,241.31,241.41,10072.0,234.7537,234.7634,234.5107,234.6079,10072.0
2020-12-29 10:30:00,241.41,241.62,241.39,241.54,10977.0,234.6079,234.812,234.5885,234.7342,10977.0
2020-12-29 10:35:00,241.5,241.75,241.49,241.58,3535.0,234.6954,234.9383,234.6856,234.7731,3535.0
2020-12-29 10:40:00,241.64,241.82,241.64,241.81,6666.0,234.8314,235.0063,234.8314,234.9966,6666.0
2020-12-29 10:45:00,241.75,241.77,241.65,241.71,2986.0,234.9383,234.9577,234.8411,234.8994,2986.0
2020-12-29 10:50:00,241.65,241.76,241.6,241.72,2238.0,234.8411,234.948,234.7925,234.9092,2238.0
2020-12-29 10:55:00,241.83,241.96,241.81,241.88,13368.0,235.0161,235.1424,234.9966,235.0646,13368.0
2020-12-29 11:00:00,241.86,241.97,241.82,241.82,2310.0,235.0452,235.1521,235.0063,235.0063,2310.0
2020-12-29 11:05:00,241.84,241.86,241.77,241.86,2336.0,235.0258,235.0452,234.9577,235.0452,2336.0
2020-12-29 11:10:00,241.83,241.86,241.51,241.52,6686.0,235.0161,235.0452,234.7051,234.7148,6686.0
2020-12-29 11:15:00,241.49,241.51,241.17,241.28,3490.0,234.6856,234.7051,234.3747,234.4816,3490.0
2020-12-29 11:20:00,241.21,241.57,241.21,241.5,7215.0,234.4135,234.7634,234.4135,234.6954,7215.0
2020-12-29 11:25:00,241.62,241.68,241.61,241.68,1726.0,234.812,234.8703,234.8023,234.8703,1726.0
2020-12-29 11:30:00,241.75,241.81,241.67,241.7,16958.0,234.9383,234.9966,234.8606,234.8897,16958.0
2020-12-29 11:35:00,241.61,241.78,241.53,241.78,6448.0,234.8023,234.9675,234.7245,234.9675,6448.0
2020-12-29 11:40:00,241.71,241.71,241.54,241.55,3271.0,234.8994,234.8994,234.7342,234.7439,3271.0
2020-12-29 11:45:00,241.54,241.62,241.46,241.62,2389.0,234.7342,234.812,234.6565,234.812,2389.0
2020-12-29 11:50:00,241.6,241.64,241.32,241.32,2852.0,234.7925,234.8314,234.5204,234.5204,2852.0
2020-12-29 11:55:00,241.33,241.44,241.32,241.4,2732.0,234.5301,234.637,234.5204,234.5982,2732.0
2020-12-29 12:00:00,241.46,241.47,241.3,241.3,4848.0,234.6565,234.6662,234.501,234.501,4848.0
2020-12-29 12:05:00,241.27,241.36,241.16,241.36,1564.0,234.4718,234.5593,234.3649,234.5593,1564.0
2020-12-29 12:10:00,241.29,241.29,241.09,241.2,5023.0,234.4913,234.4913,234.2969,234.4038,5023.0
2020-12-29 12:15:00,241.14,241.26,241.0,241.0,1465.0,234.3455,234.4621,234.2094,234.2094,1465.0
2020-12-29 12:20:00,240.96,241.03,240.85,240.92,4556.0,234.1706,234.2386,234.0637,234.1317,4556.0
2020-12-29 12:25:00,240.8,241.04,240.8,240.93,15181.0,234.0151,234.2483,234.0151,234.1414,15181.0
2020-12-29 12:30:00,240.84,240.88,240.62,240.64,10071.0,234.0539,234.0928,233.8401,233.8596,10071.0
2020-12-29 12:35:00,240.67,240.69,240.43,240.43,5806.0,233.8887,233.9082,233.6555,233.6555,5806.0
2020-12-29 12:40:00,240.44,240.63,240.44,240.59,5368.0,233.6652,233.8499,233.6652,233.811,5368.0
2020-12-29 12:45:00,240.57,240.58,240.21,240.31,39812.0,233.7916,233.8013,233.4417,233.5389,39812.0
2020-12-29 12:50:00,240.22,240.34,240.16,240.31,7132.0,233.4514,233.568,233.3931,233.5389,7132.0
2020-12-29 12:55:00,240.36,240.69,240.34,240.68,6017.0,233.5875,233.9082,233.568,233.8985,6017.0
2020-12-29 13:00:00,240.75,240.76,240.64,240.69,1997.0,233.9665,233.9762,233.8596,233.9082,1997.0
2020-12-29 13:05:00,240.65,240.84,240.65,240.84,12792.0,233.8693,234.0539,233.8693,234.0539,12792.0
2020-12-29 13:10:00,240.75,240.83,240.7,240.83,3950.0,233.9665,234.0442,233.9179,234.0442,3950.0
2020-12-29 13:15:00,240.8,240.88,240.79,240.86,3428.0,234.0151,234.0928,234.0054,234.0734,3428.0
2020-12-29 13:20:00,240.96,240.98,240.87,240.98,6429.0,234.1706,234.19,234.0831,234.19,6429.0
2020-12-29 13:25:00,240.98,241.02,240.91,240.99,1951.0,234.19,234.2289,234.122,234.1997,1951.0
2020-12-29 13:30:00,241.01,241.09,240.94,241.01,4888.0,234.2192,234.2969,234.1511,234.2192,4888.0
2020-12-29 13:35:00,241.0,241.01,240.82,240.88,2428.0,234.2094,234.2192,234.0345,234.0928,2428.0
2020-12-29 13:40:00,240.9,240.9,240.78,240.9,3356.0,234.1123,234.1123,233.9956,234.1123,3356.0
2020-12-29 13:45:00,240.89,240.95,240.87,240.9,6783.0,234.1025,234.1608,234.0831,234.1123,6783.0
2020-12-29 13:50:00,240.92,241.09,240.92,241.09,4222.0,234.1317,234.2969,234.1317,234.2969,4222.0
2020-12-29 13:55:00,241.13,241.18,241.1,241.1,4553.0,234.3358,234.3844,234.3066,234.3066,4553.0
2020-12-29 14:00:00,241.06,241.08,240.85,240.98,3929.0,234.2677,234.2872,234.0637,234.19,3929.0
2020-12-29 14:05:00,240.99,241.04,240.85,240.85,12804.0,234.1997,234.2483,234.0637,234.0637,12804.0
2020-12-29 14:10:00,240.86,240.88,240.76,240.77,5004.0,234.0734,234.0928,233.9762,233.9859,5004.0
2020-12-29 14:15:00,240.82,240.86,240.74,240.79,1527.0,234.0345,234.0734,233.9568,234.0054,1527.0
2020-12-29 14:20:00,240.78,240.79,240.7,240.76,1845.0,233.9956,234.0054,233.9179,233.9762,1845.0
2020-12-29 14:25:00,240.74,240.78,240.64,240.69,3876.0,233.9568,233.9956,233.8596,233.9082,3876.0
2020-12-29 14:30:00,240.64,240.74,240.61,240.63,4895.0,233.8596,233.9568,233.8304,233.8499,4895.0
2020-12-29 14:35:00,240.64,240.72,240.52,240.71,5509.0,233.8596,233.9373,233.743,233.9276,5509.0
2020-12-29 14:40:00,240.67,240.7,240.6,240.7,9573.0,233.8887,233.9179,233.8207,233.9179,9573.0
2020-12-29 14:45:00,240.64,240.64,240.44,240.48,1643.0,233.8596,233.8596,233.6652,233.7041,1643.0
2020-12-29 14:50:00,240.55,240.81,240.55,240.78,6311.0,233.7721,234.0248,233.7721,233.9956,6311.0
2020-12-29 14:55:00,240.79,240.89,240.76,240.83,5085.0,234.0054,234.1025,233.9762,234.0442,5085.0
2020-12-29 15:00:00,240.85,240.87,240.76,240.77,2843.0,234.0637,234.0831,233.9762,233.9859,2843.0
2020-12-29 15:05:00,240.75,240.75,240.59,240.72,1661.0,233.9665,233.9665,233.811,233.9373,1661.0
2020-12-29 15:10:00,240.69,240.91,240.69,240.9,15305.0,233.9082,234.122,233.9082,234.1123,15305.0
2020-12-29 15:15:00,240.91,241.01,240.83,240.97,18083.0,234.122,234.2192,234.0442,234.1803,18083.0
2020-12-29 15:20:00,240.98,241.14,240.95,241.12,16104.0,234.19,234.3455,234.1608,234.3261,16104.0
2020-12-29 15:25:00,241.14,241.15,240.99,241.08,25123.0,234.3455,234.3552,234.1997,234.2872,25123.0
2020-12-29 15:30:00,241.07,241.1,240.98,241.05,26581.0,234.2775,234.3066,234.19,234.258,26581.0
2020-12-29 15:35:00,241.06,241.07,240.91,240.97,58958.0,234.2677,234.2775,234.122,234.1803,58958.0
2020-12-29 15:40:00,240.97,241.02,240.85,240.98,58898.0,234.1803,234.2289,234.0637,234.19,58898.0
2020-12-29 15:45:00,240.97,241.03,240.58,240.58,75317.0,234.1803,234.2386,233.8013,233.8013,75317.0
2020-12-29 15:50:00,240.69,240.81,240.47,240.49,88641.0,233.9082,234.0248,233.6944,233.7138,88641.0
2020-12-29 15:55:00,240.55,240.75,240.4,240.75,99690.0,233.7721,233.9665,233.6263,233.9665,99690.0
2020-12-30 09:30:00,241.67,242.05,241.32,241.39,19669.0,234.8606,235.2299,234.5204,234.5885,19669.0
2020-12-30 09:35:00,241.32,241.48,241.21,241.32,3343.0,234.5204,234.6759,234.4135,234.5204,3343.0
2020-12-30 09:40:00,241.27,241.34,241.11,241.25,6755.0,234.4718,234.5399,234.3163,234.4524,6755.0
2020-12-30 09:45:00,241.19,241.35,240.97,241.35,8392.0,234.3941,234.5496,234.1803,234.5496,8392.0
2020-12-30 09:50:00,241.34,241.34,241.06,241.06,3876.0,234.5399,234.5399,234.2677,234.2677,3876.0
2020-12-30 09:55:00,241.16,241.33,241.09,241.29,5972.0,234.3649,234.5301,234.2969,234.4913,5972.0
2020-12-30 10:00:00,241.35,241.48,241.23,241.3,3037.0,234.5496,234.6759,234.433,234.501,3037.0
2020-12-30 10:05:00,241.31,241.48,241.16,241.27,4664.0,234.5107,234.6759,234.3649,234.4718,4664.0
2020-12-30 10:10:00,241.29,241.3,241.04,241.12,14856.0,234.4913,234.501,234.2483,234.3261,14856.0
2020-12-30 10:15:00,241.02,241.24,240.96,241.23,6434.0,234.2289,234.4427,234.1706,234.433,6434.0
2020-12-30 10:20:00,241.28,241.32,241.12,241.29,23626.0,234.4816,234.5204,234.3261,234.4913,23626.0
2020-12-30 10:25:00,241.26,241.28,241.13,241.2,45430.0,234.4621,234.4816,234.3358,234.4038,45430.0
2020-12-30 10:30:00,241.25,241.35,241.12,241.13,43178.0,234.4524,234.5496,234.3261,234.3358,43178.0
2020-12-30 10:35:00,241.11,241.12,240.53,240.7,9368.0,234.3163,234.3261,233.7527,233.9179,9368.0
2020-12-30 10:40:00,240.6,240.79,240.59,240.75,12810.0,233.8207,234.0054,233.811,233.9665,12810.0
2020-12-30 10:45:00,240.73,240.98,240.68,240.95,21312.0,233.947,234.19,233.8985,234.1608,21312.0
2020-12-30 10:50:00,240.97,241.13,240.92,240.93,12003.0,234.1803,234.3358,234.1317,234.1414,12003.0
2020-12-30 10:55:00,240.95,241.03,240.84,240.97,6870.0,234.1608,234.2386,234.0539,234.1803,6870.0
2020-12-30 11:00:00,241.02,241.05,240.85,240.88,6062.0,234.2289,234.258,234.0637,234.0928,6062.0
2020-12-30 11:05:00,240.87,241.07,240.86,241.03,13249.0,234.0831,234.2775,234.0734,234.2386,13249.0
2020-12-30 11:10:00,240.95,240.95,240.83,240.86,11149.0,234.1608,234.1608,234.0442,234.0734,11149.0
2020-12-30 11:15:00,240.87,241.05,240.87,240.98,21129.0,234.0831,234.258,234.0831,234.19,21129.0
2020-12-30 11:20:00,240.98,241.08,240.95,241.05,6463.0,234.19,234.2872,234.1608,234.258,6463.0
2020-12-30 11:25:00,241.03,241.16,241.01,241.06,26100.0,234.2386,234.3649,234.2192,234.2677,26100.0
2020-12-30 11:30:00,240.97,241.21,240.96,241.21,4013.0,234.1803,234.4135,234.1706,234.4135,4013.0
2020-12-30 11:35:00,241.23,241.3,241.2,241.21,2496.0,234.433,234.501,234.4038,234.4135,2496.0
2020-12-30 11:40:00,241.19,241.3,241.13,241.19,6304.0,234.3941,234.501,234.3358,234.3941,6304.0
2020-12-30 11:45:00,241.08,241.08,240.96,241.03,3037.0,234.2872,234.2872,234.1706,234.2386,3037.0
2020-12-30 11:50:00,241.03,241.18,241.02,241.15,11390.0,234.2386,234.3844,234.2289,234.3552,11390.0
2020-12-30 11:55:00,241.19,241.24,241.15,241.16,12876.0,234.3941,234.4427,234.3552,234.3649,12876.0
2020-12-30 12:00:00,241.19,241.24,241.16,241.23,12689.0,234.3941,234.4427,234.3649,234.433,12689.0
2020-12-30 12:05:00,241.21,241.24,241.15,241.15,23999.0,234.4135,234.4427,234.3552,234.3552,23999.0
2020-12-30 12:10:00,241.17,241.2,241.07,241.15,16855.0,234.3747,234.4038,234.2775,234.3552,16855.0
2020-12-30 12:15:00,241.15,241.21,241.1,241.13,17945.0,234.3552,234.4135,234.3066,234.3358,17945.0
2020-12-30 12:20:00,241.15,241.21,241.07,241.18,9619.0,234.3552,234.4135,234.2775,234.3844,9619.0
2020-12-30 12:25:00,241.06,241.21,241.01,241.17,2320.0,234.2677,234.4135,234.2192,234.3747,2320.0
2020-12-30 12:30:00,241.18,241.18,241.08,241.12,8824.0,234.3844,234.3844,234.2872,234.3261,8824.0
2020-12-30 12:35:00,241.13,241.15,241.07,241.07,7999.0,234.3358,234.3552,234.2775,234.2775,7999.0
2020-12-30 12:40:00,241.03,241.04,240.88,240.91,8800.0,234.2386,234.2483,234.0928,234.122,8800.0
2020-12-30 12:45:00,240.91,240.97,240.85,240.94,6605.0,234.122,234.1803,234.0637,234.1511,6605.0
2020-12-30 12:50:00,240.93,240.98,240.84,240.94,14065.0,234.1414,234.19,234.0539,234.1511,14065.0
2020-12-30 12:55:00,240.96,241.0,240.88,241.0,6703.0,234.1706,234.2094,234.0928,234.2094,6703.0
2020-12-30 13:00:00,241.01,241.11,241.01,241.11,7553.0,234.2192,234.3163,234.2192,234.3163,7553.0
2020-12-30 13:05:00,241.11,241.16,241.04,241.08,8153.0,234.3163,234.3649,234.2483,234.2872,8153.0
2020-12-30 13:10:00,241.1,241.1,241.03,241.05,6543.0,234.3066,234.3066,234.2386,234.258,6543.0
2020-12-30 13:15:00,241.07,241.16,241.06,241.15,5868.0,234.2775,234.3649,234.2677,234.3552,5868.0
2020-12-30 13:20:00,241.17,241.21,241.12,241.21,2466.0,234.3747,234.4135,234.3261,234.4135,2466.0
2020-12-30 13:25:00,241.22,241.22,241.1,241.1,9333.0,234.4232,234.4232,234.3066,234.3066,9333.0
2020-12-30 13:30:00,241.1,241.16,241.03,241.13,21415.0,234.3066,234.3649,234.2386,234.3358,21415.0
2020-12-30 13:35:00,241.12,241.18,241.07,241.1,21224.0,234.3261,234.3844,234.2775,234.3066,21224.0
2020-12-30 13:40:00,241.06,241.15,241.01,241.14,29823.0,234.2677,234.3552,234.2192,234.3455,29823.0
2020-12-30 13:45:00,241.16,241.25,241.1,241.19,25678.0,234.3649,234.4524,234.3066,234.3941,25678.0
2020-12-30 13:50:00,241.2,241.23,241.11,241.14,17356.0,234.4038,234.433,234.3163,234.3455,17356.0
2020-12-30 13:55:00,241.13,241.21,241.11,241.15,8755.0,234.3358,234.4135,234.3163,234.3552,8755.0
2020-12-30 14:00:00,241.14,241.18,240.96,240.98,7494.0,234.3455,234.3844,234.1706,234.19,7494.0
2020-12-30 14:05:00,240.99,241.02,240.87,240.93,20634.0,234.1997,234.2289,234.0831,234.1414,20634.0
2020-12-30 14:10:00,240.95,240.95,240.81,240.84,20683.0,234.1608,234.1608,234.0248,234.0539,20683.0
2020-12-30 14:15:00,240.82,240.87,240.76,240.78,28060.0,234.0345,234.0831,233.9762,233.9956,28060.0
2020-12-30 14:20:00,240.8,240.91,240.77,240.88,17248.0,234.0151,234.122,233.9859,234.0928,17248.0
2020-12-30 14:25:00,240.87,240.92,240.83,240.87,12748.0,234.0831,234.1317,234.0442,234.0831,12748.0
2020-12-30 14:30:00,240.86,240.91,240.64,240.64,31436.0,234.0734,234.122,233.8596,233.8596,31436.0
2020-12-30 14:35:00,240.66,240.74,240.65,240.74,3901.0,233.879,233.9568,233.8693,233.9568,3901.0
2020-12-30 14:40:00,240.74,240.81,240.73,240.78,16037.0,233.9568,234.0248,233.947,233.9956,16037.0
2020-12-30 14:45:00,240.78,240.85,240.74,240.8,24873.0,233.9956,234.0637,233.9568,234.0151,24873.0
2020-12-30 14:50:00,240.81,240.84,240.7,240.71,25473.0,234.0248,234.0539,233.9179,233.9276,25473.0
2020-12-30 14:55:00,240.69,240.77,240.65,240.77,4819.0,233.9082,233.9859,233.8693,233.9859,4819.0
2020-12-30 15:00:00,240.73,240.73,240.58,240.63,2001.0,233.947,233.947,233.8013,233.8499,2001.0
2020-12-30 15:05:00,240.63,240.71,240.53,240.67,8874.0,233.8499,233.9276,233.7527,233.8887,8874.0
2020-12-30 15:10:00,240.68,240.69,240.57,240.62,6431.0,233.8985,233.9082,233.7916,233.8401,6431.0
2020-12-30 15:15:00,240.62,240.62,240.41,240.42,6972.0,233.8401,233.8401,233.6361,233.6458,6972.0
2020-12-30 15:20:00,240.41,240.54,240.41,240.54,2177.0,233.6361,233.7624,233.6361,233.7624,2177.0
2020-12-30 15:25:00,240.56,240.6,240.5,240.57,8781.0,233.7818,233.8207,233.7235,233.7916,8781.0
2020-12-30 15:30:00,240.59,240.62,240.48,240.51,27500.0,233.811,233.8401,233.7041,233.7332,27500.0
2020-12-30 15:35:00,240.51,240.64,240.44,240.61,61756.0,233.7332,233.8596,233.6652,233.8304,61756.0
2020-12-30 15:40:00,240.6,240.74,240.58,240.67,76989.0,233.8207,233.9568,233.8013,233.8887,76989.0
2020-12-30 15:45:00,240.67,240.67,240.55,240.6,4794.0,233.8887,233.8887,233.7721,233.8207,4794.0
2020-12-30 15:50:00,240.61,240.9,240.61,240.82,9164.0,233.8304,234.1123,233.8304,234.0345,9164.0
2020-12-30 15:55:00,240.69,240.72,240.43,240.61,35247.0,233.9082,233.9373,233.6555,233.8304,35247.0
2020-12-31 09:30:00,240.41,240.81,240.34,240.39,43328.0,233.6361,234.0248,233.568,233.6166,43328.0
2020-12-31 09:35:00,240.34,240.56,240.16,240.56,6561.0,233.568,233.7818,233.3931,233.7818,6561.0
2020-12-31 09:40:00,240.54,240.67,240.29,240.44,3834.0,233.7624,233.8887,233.5194,233.6652,3834.0
2020-12-31 09:45:00,240.39,240.46,240.15,240.15,13097.0,233.6166,233.6847,233.3834,233.3834,13097.0
2020-12-31 09:50:00,240.12,240.32,240.09,240.32,4062.0,233.3542,233.5486,233.3251,233.5486,4062.0
2020-12-31 09:55:00,240.26,240.41,240.17,240.38,12877.0,233.4903,233.6361,233.4028,233.6069,12877.0
2020-12-31 10:00:00,240.42,240.76,240.39,240.74,9133.0,233.6458,233.9762,233.6166,233.9568,9133.0
2020-12-31 10:05:00,240.8,240.8,240.55,240.65,9318.0,234.0151,234.0151,233.7721,233.8693,9318.0
2020-12-31 10:10:00,240.64,240.64,240.43,240.54,4882.0,233.8596,233.8596,233.6555,233.7624,4882.0
2020-12-31 10:15:00,240.59,240.71,240.49,240.66,2462.0,233.811,233.9276,233.7138,233.879,2462.0
2020-12-31 10:20:00,240.63,240.66,240.47,240.47,4367.0,233.8499,233.879,233.6944,233.6944,4367.0
2020-12-31 10:25:00,240.46,240.54,240.44,240.44,1931.0,233.6847,233.7624,233.6652,233.6652,1931.0
2020-12-31 10:30:00,240.47,240.51,240.27,240.38,4011.0,233.6944,233.7332,233.5,233.6069,4011.0
2020-12-31 10:35:00,240.36,240.36,240.24,240.25,4226.0,233.5875,233.5875,233.4709,233.4806,4226.0
2020-12-31 10:40:00,240.35,240.42,240.34,240.42,4675.0,233.5778,233.6458,233.568,233.6458,4675.0
2020-12-31 10:45:00,240.43,240.48,240.36,240.42,6178.0,233.6555,233.7041,233.5875,233.6458,6178.0
2020-12-31 10:50:00,240.37,240.49,240.31,240.48,3919.0,233.5972,233.7138,233.5389,233.7041,3919.0
2020-12-31 10:55:00,240.47,240.5,240.34,240.34,11840.0,233.6944,233.7235,233.568,233.568,11840.0
2020-12-31 11:00:00,240.35,240.42,240.29,240.29,1921.0,233.5778,233.6458,233.5194,233.5194,1921.0
2020-12-31 11:05:00,240.27,240.28,240.2,240.22,7102.0,233.5,233.5097,233.432,233.4514,7102.0
2020-12-31 11:10:00,240.17,240.21,240.06,240.13,6396.0,233.4028,233.4417,233.2959,233.364,6396.0
2020-12-31 11:15:00,240.21,240.33,240.21,240.23,2518.0,233.4417,233.5583,233.4417,233.4611,2518.0
2020-12-31 11:20:00,240.18,240.28,240.16,240.27,4320.0,233.4125,233.5097,233.3931,233.5,4320.0
2020-12-31 11:25:00,240.26,240.27,240.13,240.18,1256.0,233.4903,233.5,233.364,233.4125,1256.0
2020-12-31 11:30:00,240.18,240.18,240.01,240.06,2821.0,233.4125,233.4125,233.2473,233.2959,2821.0
2020-12-31 11:35:00,240.06,240.06,239.94,240.0,7808.0,233.2959,233.2959,233.1793,233.2376,7808.0
2020-12-31 11:40:00,240.03,240.05,239.88,239.94,10838.0,233.2668,233.2862,233.121,233.1793,10838.0
2020-12-31 11:45:00,239.91,239.96,239.89,239.96,6643.0,233.1502,233.1987,233.1307,233.1987,6643.0
2020-12-31 11:50:00,239.97,239.97,239.78,239.81,7593.0,233.2085,233.2085,233.0238,233.053,7593.0
2020-12-31 11:55:00,239.78,239.79,239.56,239.6,2099.0,233.0238,233.0335,232.81,232.8489,2099.0
2020-12-31 12:00:00,239.64,239.74,239.55,239.74,2510.0,232.8878,232.9849,232.8003,232.9849,2510.0
2020-12-31 12:05:00,239.78,239.85,239.77,239.84,12521.0,233.0238,233.0918,233.0141,233.0821,12521.0
2020-12-31 12:10:00,239.8,239.89,239.73,239.85,36043.0,233.0433,233.1307,232.9752,233.0918,36043.0
2020-12-31 12:15:00,239.79,239.9,239.77,239.85,9221.0,233.0335,233.1404,233.0141,233.0918,9221.0
2020-12-31 12:20:00,239.85,239.95,239.85,239.92,3225.0,233.0918,233.189,233.0918,233.1599,3225.0
2020-12-31 12:25:00,239.96,240.03,239.95,239.98,4316.0,233.1987,233.2668,233.189,233.2182,4316.0
2020-12-31 12:30:00,239.97,240.01,239.95,239.95,2413.0,233.2085,233.2473,233.189,233.189,2413.0
2020-12-31 12:35:00,239.91,239.95,239.8,239.89,5507.0,233.1502,233.189,233.0433,233.1307,5507.0
2020-12-31 12:40:00,239.91,240.12,239.9,240.12,3044.0,233.1502,233.3542,233.1404,233.3542,3044.0
2020-12-31 12:45:00,240.12,240.19,240.12,240.17,8636.0,233.3542,233.4223,233.3542,233.4028,8636.0
2020-12-31 12:50:00,240.13,240.17,240.11,240.12,1643.0,233.364,233.4028,233.3445,233.3542,1643.0
2020-12-31 12:55:00,240.05,240.15,240.05,240.08,1465.0,233.2862,233.3834,233.2862,233.3154,1465.0
2020-12-31 13:00:00,240.1,240.13,240.04,240.06,4791.0,233.3348,233.364,233.2765,233.2959,4791.0
2020-12-31 13:05:00,240.08,240.08,240.01,240.02,1818.0,233.3154,233.3154,233.2473,233.2571,1818.0
2020-12-31 13:10:00,239.98,240.08,239.93,240.05,4033.0,233.2182,233.3154,233.1696,233.2862,4033.0
2020-12-31 13:15:00,240.06,240.07,240.03,240.04,1469.0,233.2959,233.3056,233.2668,233.2765,1469.0
2020-12-31 13:20:00,240.04,240.04,239.95,239.98,2415.0,233.2765,233.2765,233.189,233.2182,2415.0
2020-12-31 13:25:00,239.98,240.08,239.96,240.06,2095.0,233.2182,233.3154,233.1987,233.2959,2095.0
2020-12-31 13:30:00,240.06,240.06,240.0,240.02,2622.0,233.2959,233.2959,233.2376,233.2571,2622.0
2020-12-31 13:35:00,240.03,240.08,240.01,240.05,1985.0,233.2668,233.3154,233.2473,233.2862,1985.0
2020-12-31 13:40:00,240.05,240.05,239.91,239.92,4429.0,233.2862,233.2862,233.1502,233.1599,4429.0
2020-12-31 13:45:00,239.95,239.97,239.91,239.93,5079.0,233.189,233.2085,233.1502,233.1696,5079.0
2020-12-31 13:50:00,239.93,239.99,239.89,239.99,5710.0,233.1696,233.2279,233.1307,233.2279,5710.0
2020-12-31 13:55:00,240.0,240.01,239.91,239.92,10343.0,233.2376,233.2473,233.1502,233.1599,10343.0
2020-12-31 14:00:00,239.87,239.9,239.73,239.79,4271.0,233.1113,233.1404,232.9752,233.0335,4271.0
2020-12-31 14:05:00,239.78,239.91,239.71,239.91,4087.0,233.0238,233.1502,232.9558,233.1502,4087.0
2020-12-31 14:10:00,239.9,240.06,239.81,239.96,9752.0,233.1404,233.2959,233.053,233.1987,9752.0
2020-12-31 14:15:00,240.06,240.27,240.06,240.27,5210.0,233.2959,233.5,233.2959,233.5,5210.0
2020-12-31 14:20:00,240.29,240.29,240.19,240.23,2507.0,233.5194,233.5194,233.4223,233.4611,2507.0
2020-12-31 14:25:00,240.24,240.27,240.19,240.19,21547.0,233.4709,233.5,233.4223,233.4223,21547.0
2020-12-31 14:30:00,240.23,240.58,240.2,240.52,32088.0,233.4611,233.8013,233.432,233.743,32088.0
2020-12-31 14:35:00,240.5,240.5,240.39,240.4,4167.0,233.7235,233.7235,233.6166,233.6263,4167.0
2020-12-31 14:40:00,240.5,240.58,240.44,240.58,2384.0,233.7235,233.8013,233.6652,233.8013,2384.0
2020-12-31 14:45:00,240.54,240.55,240.5,240.54,3983.0,233.7624,233.7721,233.7235,233.7624,3983.0
2020-12-31 14:50:00,240.54,240.54,240.4,240.44,3809.0,233.7624,233.7624,233.6263,233.6652,3809.0
2020-12-31 14:55:00,240.41,240.46,240.38,240.41,4291.0,233.6361,233.6847,233.6069,233.6361,4291.0
2020-12-31 15:00:00,240.44,240.6,240.43,240.52,6674.0,233.6652,233.8207,233.6555,233.743,6674.0
2020-12-31 15:05:00,240.56,240.75,240.5,240.73,5147.0,233.7818,233.9665,233.7235,233.947,5147.0
2020-12-31 15:10:00,240.68,240.88,240.68,240.8,6767.0,233.8985,234.0928,233.8985,234.0151,6767.0
2020-12-31 15:15:00,240.81,240.89,240.71,240.75,4934.0,234.0248,234.1025,233.9276,233.9665,4934.0
2020-12-31 15:20:00,240.76,240.78,240.67,240.67,6277.0,233.9762,233.9956,233.8887,233.8887,6277.0
2020-12-31 15:25:00,240.67,240.75,240.61,240.61,9256.0,233.8887,233.9665,233.8304,233.8304,9256.0
2020-12-31 15:30:00,240.62,240.68,240.52,240.68,9360.0,233.8401,233.8985,233.743,233.8985,9360.0
2020-12-31 15:35:00,240.66,240.75,240.63,240.64,6449.0,233.879,233.9665,233.8499,233.8596,6449.0
2020-12-31 15:40:00,240.64,240.69,240.49,240.65,8531.0,233.8596,233.9082,233.7138,233.8693,8531.0
2020-12-31 15:45:00,240.63,240.78,240.62,240.74,8241.0,233.8499,233.9956,233.8401,233.9568,8241.0
2020-12-31 15:50:00,240.75,241.21,240.75,241.13,22930.0,233.9665,234.4135,233.9665,234.3358,22930.0
2020-12-31 15:55:00,241.09,241.57,241.04,241.1,147641.0,234.2969,234.7634,234.2483,234.3066,147641.0
2021-01-04 09:30:00,242.0,242.26,241.26,241.37,36960.0,235.1813,235.4339,234.4621,234.569,36960.0
2021-01-04 09:35:00,241.33,241.34,240.55,240.65,11762.0,234.5301,234.5399,233.7721,233.8693,11762.0
2021-01-04 09:40:00,240.51,240.68,240.21,240.61,11916.0,233.7332,233.8985,233.4417,233.8304,11916.0
2021-01-04 09:45:00,240.63,241.05,240.63,241.02,15066.0,233.8499,234.258,233.8499,234.2289,15066.0
2021-01-04 09:50:00,240.94,240.94,240.25,240.67,12479.0,234.1511,234.1511,233.4806,233.8887,12479.0
2021-01-04 09:55:00,240.73,240.8,240.36,240.45,5369.0,233.947,234.0151,233.5875,233.6749,5369.0
2021-01-04 10:00:00,240.43,240.57,240.24,240.35,12339.0,233.6555,233.7916,233.4709,233.5778,12339.0
2021-01-04 10:05:00,240.36,240.53,240.13,240.13,8308.0,233.5875,233.7527,233.364,233.364,8308.0
2021-01-04 10:10:00,240.29,240.29,239.89,240.11,16766.0,233.5194,233.5194,233.1307,233.3445,16766.0
2021-01-04 10:15:00,240.19,240.4,240.09,240.29,2793.0,233.4223,233.6263,233.3251,233.5194,2793.0
2021-01-04 10:20:00,240.25,240.49,240.23,240.41,17377.0,233.4806,233.7138,233.4611,233.6361,17377.0
2021-01-04 10:25:00,240.38,240.51,240.25,240.48,11324.0,233.6069,233.7332,233.4806,233.7041,11324.0
2021-01-04 10:30:00,240.51,240.54,240.05,240.16,9813.0,233.7332,233.7624,233.2862,233.3931,9813.0
2021-01-04 10:35:00,240.16,240.16,239.96,240.15,56687.0,233.3931,233.3931,233.1987,233.3834,56687.0
2021-01-04 10:40:00,240.17,240.49,240.13,240.26,5296.0,233.4028,233.7138,233.364,233.4903,5296.0
2021-01-04 10:45:00,240.05,240.05,239.5,239.57,15356.0,233.2862,233.2862,232.7517,232.8197,15356.0
2021-01-04 10:50:00,239.55,239.66,238.88,239.03,12887.0,232.8003,232.9072,232.1492,232.2949,12887.0
2021-01-04 10:55:00,239.09,239.1,238.55,238.55,29643.0,232.3533,232.363,231.8285,231.8285,29643.0
2021-01-04 11:00:00,238.43,238.79,237.72,237.75,23026.0,231.7119,232.0617,231.0219,231.051,23026.0
2021-01-04 11:05:00,237.95,238.06,237.08,237.38,12127.0,231.2454,231.3523,230.3999,230.6914,12127.0
2021-01-04 11:10:00,237.18,238.04,237.02,238.04,70061.0,230.4971,231.3328,230.3416,231.3328,70061.0
2021-01-04 11:15:00,237.89,238.12,237.74,238.1,10896.0,231.1871,231.4106,231.0413,231.3912,10896.0
2021-01-04 11:20:00,238.06,238.11,237.6,237.65,15667.0,231.3523,231.4009,230.9052,230.9538,15667.0
2021-01-04 11:25:00,237.62,237.96,237.53,237.91,3765.0,230.9247,231.2551,230.8372,231.2065,3765.0
2021-01-04 11:30:00,237.78,237.82,237.33,237.62,8872.0,231.0802,231.119,230.6428,230.9247,8872.0
2021-01-04 11:35:00,237.63,237.65,237.32,237.55,12634.0,230.9344,230.9538,230.6331,230.8566,12634.0
2021-01-04 11:40:00,237.52,237.52,237.2,237.37,8090.0,230.8275,230.8275,230.5165,230.6817,8090.0
2021-01-04 11:45:00,237.27,237.36,237.2,237.24,5636.0,230.5845,230.672,230.5165,230.5554,5636.0
2021-01-04 11:50:00,237.19,237.31,236.72,236.72,14454.0,230.5068,230.6234,230.05,230.05,14454.0
2021-01-04 11:55:00,236.71,236.74,236.29,236.36,36688.0,230.0403,230.0695,229.6322,229.7002,36688.0
2021-01-04 12:00:00,236.32,236.48,235.95,235.96,15525.0,229.6613,229.8168,229.3017,229.3115,15525.0
2021-01-04 12:05:00,235.98,236.14,235.28,235.29,41010.0,229.3309,229.4864,228.6506,228.6603,41010.0
2021-01-04 12:10:00,235.39,235.39,234.63,234.74,37572.0,228.7575,228.7575,228.0189,228.1258,37572.0
2021-01-04 12:15:00,234.66,235.3,234.37,235.22,27371.0,228.0481,228.67,227.7663,228.5923,27371.0
2021-01-04 12:20:00,235.11,235.8,235.11,235.72,12586.0,228.4854,229.156,228.4854,229.0782,12586.0
2021-01-04 12:25:00,235.64,235.67,235.46,235.59,4218.0,229.0005,229.0296,228.8255,228.9519,4218.0
2021-01-04 12:30:00,235.58,235.63,235.12,235.5,21234.0,228.9422,228.9907,228.4951,228.8644,21234.0
2021-01-04 12:35:00,235.62,235.62,235.13,235.27,7354.0,228.981,228.981,228.5048,228.6409,7354.0
2021-01-04 12:40:00,235.04,235.11,234.96,235.06,5542.0,228.4174,228.4854,228.3396,228.4368,5542.0
2021-01-04 12:45:00,234.98,235.05,234.77,234.88,14343.0,228.3591,228.4271,228.155,228.2619,14343.0
2021-01-04 12:50:00,234.9,235.56,234.82,235.56,6312.0,228.2813,228.9227,228.2036,228.9227,6312.0
2021-01-04 12:55:00,235.56,235.83,235.56,235.76,15329.0,228.9227,229.1851,228.9227,229.1171,15329.0
2021-01-04 13:00:00,235.7,235.89,235.66,235.82,9728.0,229.0588,229.2434,229.0199,229.1754,9728.0
2021-01-04 13:05:00,235.8,235.89,235.56,235.81,3102.0,229.156,229.2434,228.9227,229.1657,3102.0
2021-01-04 13:10:00,235.93,236.25,235.92,236.16,7587.0,229.2823,229.5933,229.2726,229.5058,7587.0
2021-01-04 13:15:00,236.18,236.41,236.16,236.28,11147.0,229.5253,229.7488,229.5058,229.6224,11147.0
2021-01-04 13:20:00,236.28,236.63,236.28,236.61,8335.0,229.6224,229.9626,229.6224,229.9431,8335.0
2021-01-04 13:25:00,236.68,236.87,236.63,236.76,12331.0,230.0112,230.1958,229.9626,230.0889,12331.0
2021-01-04 13:30:00,236.58,236.62,236.35,236.36,22064.0,229.914,229.9529,229.6905,229.7002,22064.0
2021-01-04 13:35:00,236.5,236.71,236.49,236.58,40537.0,229.8362,230.0403,229.8265,229.914,40537.0
2021-01-04 13:40:00,236.76,236.96,236.69,236.79,14017.0,230.0889,230.2833,230.0209,230.1181,14017.0
2021-01-04 13:45:00,236.81,236.92,236.72,236.91,27069.0,230.1375,230.2444,230.05,230.2347,27069.0
2021-01-04 13:50:00,236.84,237.21,236.84,237.2,9822.0,230.1667,230.5262,230.1667,230.5165,9822.0
2021-01-04 13:55:00,237.19,237.25,237.12,237.24,12053.0,230.5068,230.5651,230.4388,230.5554,12053.0
2021-01-04 14:00:00,237.21,237.26,237.02,237.13,9360.0,230.5262,230.5748,230.3416,230.4485,9360.0
2021-01-04 14:05:00,236.95,236.99,236.68,236.7,6855.0,230.2736,230.3124,230.0112,230.0306,6855.0
2021-01-04 14:10:00,236.64,236.85,236.41,236.85,11224.0,229.9723,230.1764,229.7488,230.1764,11224.0
2021-01-04 14:15:00,236.84,237.01,236.75,236.89,9724.0,230.1667,230.3319,230.0792,230.2152,9724.0
2021-01-04 14:20:00,236.86,237.03,236.66,237.01,27920.0,230.1861,230.3513,229.9917,230.3319,27920.0
2021-01-04 14:25:00,236.99,236.99,236.72,236.77,12547.0,230.3124,230.3124,230.05,230.0986,12547.0
2021-01-04 14:30:00,236.78,236.78,236.44,236.52,83794.0,230.1083,230.1083,229.7779,229.8557,83794.0
2021-01-04 14:35:00,236.56,236.78,236.39,236.68,120747.0,229.8945,230.1083,229.7293,230.0112,120747.0
2021-01-04 14:40:00,236.69,236.72,236.49,236.53,5996.0,230.0209,230.05,229.8265,229.8654,5996.0
2021-01-04 14:45:00,236.55,236.63,236.35,236.35,9638.0,229.8848,229.9626,229.6905,229.6905,9638.0
2021-01-04 14:50:00,236.27,236.28,236.09,236.14,5991.0,229.6127,229.6224,229.4378,229.4864,5991.0
2021-01-04 14:55:00,236.18,237.07,236.09,237.07,11466.0,229.5253,230.3902,229.4378,230.3902,11466.0
2021-01-04 15:00:00,237.03,237.15,236.56,236.56,9552.0,230.3513,230.4679,229.8945,229.8945,9552.0
2021-01-04 15:05:00,236.67,237.1,236.63,236.84,26582.0,230.0014,230.4193,229.9626,230.1667,26582.0
2021-01-04 15:10:00,236.96,237.08,236.85,237.08,23041.0,230.2833,230.3999,230.1764,230.3999,23041.0
2021-01-04 15:15:00,237.08,237.13,236.66,236.71,21346.0,230.3999,230.4485,229.9917,230.0403,21346.0
2021-01-04 15:20:00,236.74,236.84,236.66,236.72,20105.0,230.0695,230.1667,229.9917,230.05,20105.0
2021-01-04 15:25:00,236.73,236.89,236.61,236.85,32317.0,230.0598,230.2152,229.9431,230.1764,32317.0
2021-01-04 15:30:00,236.84,237.19,236.54,237.12,34043.0,230.1667,230.5068,229.8751,230.4388,34043.0
2021-01-04 15:35:00,237.08,237.41,237.02,237.32,22691.0,230.3999,230.7206,230.3416,230.6331,22691.0
2021-01-04 15:40:00,237.37,237.47,237.21,237.43,27621.0,230.6817,230.7789,230.5262,230.74,27621.0
2021-01-04 15:45:00,237.44,237.74,237.42,237.71,42285.0,230.7497,231.0413,230.7303,231.0121,42285.0
2021-01-04 15:50:00,237.89,237.97,237.61,237.63,28717.0,231.1871,231.2648,230.915,230.9344,28717.0
2021-01-04 15:55:00,237.64,237.69,237.33,237.61,63004.0,230.9441,230.9927,230.6428,230.915,63004.0
2021-01-05 09:30:00,236.94,237.63,236.89,237.63,28445.0,230.2638,230.9344,230.2152,230.9344,28445.0
2021-01-05 09:35:00,237.71,238.2,237.5,238.11,12771.0,231.0121,231.4883,230.8081,231.4009,12771.0
2021-01-05 09:40:00,238.27,238.53,238.27,238.48,11710.0,231.5564,231.809,231.5564,231.7604,11710.0
2021-01-05 09:45:00,238.52,238.55,238.12,238.34,12994.0,231.7993,231.8285,231.4106,231.6244,12994.0
2021-01-05 09:50:00,238.52,238.66,238.37,238.65,5323.0,231.7993,231.9354,231.6535,231.9257,5323.0
2021-01-05 09:55:00,238.87,238.87,238.45,238.51,12617.0,232.1395,232.1395,231.7313,231.7896,12617.0
2021-01-05 10:00:00,238.73,238.97,238.31,238.84,12463.0,232.0034,232.2366,231.5952,232.1103,12463.0
2021-01-05 10:05:00,238.78,238.91,238.51,238.68,14894.0,232.052,232.1783,231.7896,231.9548,14894.0
2021-01-05 10:10:00,238.67,238.84,238.63,238.63,2242.0,231.9451,232.1103,231.9062,231.9062,2242.0
2021-01-05 10:15:00,238.66,238.97,238.03,238.03,4301.0,231.9354,232.2366,231.3231,231.3231,4301.0
2021-01-05 10:20:00,238.02,238.1,237.84,238.02,4709.0,231.3134,231.3912,231.1385,231.3134,4709.0
2021-01-05 10:25:00,238.06,238.34,238.05,238.25,6561.0,231.3523,231.6244,231.3426,231.5369,6561.0
2021-01-05 10:30:00,238.19,238.19,237.84,238.0,1540.0,231.4786,231.4786,231.1385,231.294,1540.0
2021-01-05 10:35:00,238.06,238.18,237.83,238.03,12824.0,231.3523,231.4689,231.1288,231.3231,12824.0
2021-01-05 10:40:00,238.08,238.15,237.66,237.67,34173.0,231.3717,231.4397,230.9636,230.9733,34173.0
2021-01-05 10:45:00,237.62,238.06,237.62,238.02,6207.0,230.9247,231.3523,230.9247,231.3134,6207.0
2021-01-05 10:50:00,238.04,238.38,237.92,238.37,30947.0,231.3328,231.6633,231.2162,231.6535,30947.0
2021-01-05 10:55:00,238.3,238.31,237.68,237.69,11232.0,231.5855,231.5952,230.983,230.9927,11232.0
2021-01-05 11:00:00,237.74,237.92,237.71,237.92,2374.0,231.0413,231.2162,231.0121,231.2162,2374.0
2021-01-05 11:05:00,237.89,237.89,237.55,237.56,5787.0,231.1871,231.1871,230.8566,230.8664,5787.0
2021-01-05 11:10:00,237.64,237.69,237.53,237.68,2857.0,230.9441,230.9927,230.8372,230.983,2857.0
2021-01-05 11:15:00,237.6,237.6,237.2,237.37,8940.0,230.9052,230.9052,230.5165,230.6817,8940.0
2021-01-05 11:20:00,237.36,237.54,237.36,237.51,8716.0,230.672,230.8469,230.672,230.8178,8716.0
2021-01-05 11:25:00,237.58,237.94,237.51,237.91,12575.0,230.8858,231.2357,230.8178,231.2065,12575.0
2021-01-05 11:30:00,237.91,238.1,237.89,238.06,14505.0,231.2065,231.3912,231.1871,231.3523,14505.0
2021-01-05 11:35:00,238.06,238.14,238.03,238.06,2800.0,231.3523,231.43,231.3231,231.3523,2800.0
2021-01-05 11:40:00,237.99,238.15,237.99,238.06,8278.0,231.2843,231.4397,231.2843,231.3523,8278.0
2021-01-05 11:45:00,238.07,238.18,238.0,238.1,11691.0,231.362,231.4689,231.294,231.3912,11691.0
2021-01-05 11:50:00,238.1,238.19,238.07,238.12,3400.0,231.3912,231.4786,231.362,231.4106,3400.0
2021-01-05 11:55:00,238.16,238.16,237.88,237.89,4576.0,231.4495,231.4495,231.1774,231.1871,4576.0
2021-01-05 12:00:00,237.88,238.0,237.81,237.92,46587.0,231.1774,231.294,231.1093,231.2162,46587.0
2021-01-05 12:05:00,238.04,238.16,237.89,238.16,4502.0,231.3328,231.4495,231.1871,231.4495,4502.0
2021-01-05 12:10:00,238.14,238.14,237.82,237.87,11120.0,231.43,231.43,231.119,231.1676,11120.0
2021-01-05 12:15:00,237.81,237.9,237.57,237.81,12055.0,231.1093,231.1968,230.8761,231.1093,12055.0
2021-01-05 12:20:00,237.73,237.93,237.71,237.73,6799.0,231.0316,231.2259,231.0121,231.0316,6799.0
2021-01-05 12:25:00,237.73,237.81,237.67,237.7,13623.0,231.0316,231.1093,230.9733,231.0024,13623.0
2021-01-05 12:30:00,237.66,237.83,237.66,237.72,2628.0,230.9636,231.1288,230.9636,231.0219,2628.0
2021-01-05 12:35:00,237.77,237.86,237.74,237.86,2600.0,231.0705,231.1579,231.0413,231.1579,2600.0
2021-01-05 12:40:00,237.86,237.86,237.62,237.63,3093.0,231.1579,231.1579,230.9247,230.9344,3093.0
2021-01-05 12:45:00,237.55,237.63,237.51,237.63,3820.0,230.8566,230.9344,230.8178,230.9344,3820.0
2021-01-05 12:50:00,237.56,237.64,237.52,237.58,2459.0,230.8664,230.9441,230.8275,230.8858,2459.0
2021-01-05 12:55:00,237.65,237.97,237.63,237.9,15121.0,230.9538,231.2648,230.9344,231.1968,15121.0
2021-01-05 13:00:00,237.95,237.96,237.89,237.89,1659.0,231.2454,231.2551,231.1871,231.1871,1659.0
2021-01-05 13:05:00,237.94,237.97,237.89,237.9,8220.0,231.2357,231.2648,231.1871,231.1968,8220.0
2021-01-05 13:10:00,237.87,237.89,237.85,237.88,1011.0,231.1676,231.1871,231.1482,231.1774,1011.0
2021-01-05 13:15:00,237.94,238.0,237.91,237.91,19956.0,231.2357,231.294,231.2065,231.2065,19956.0
2021-01-05 13:20:00,237.91,237.94,237.91,237.92,1938.0,231.2065,231.2357,231.2065,231.2162,1938.0
2021-01-05 13:25:00,237.87,237.87,237.79,237.79,2439.0,231.1676,231.1676,231.0899,231.0899,2439.0
2021-01-05 13:30:00,237.88,238.04,237.84,238.04,2222.0,231.1774,231.3328,231.1385,231.3328,2222.0
2021-01-05 13:35:00,238.07,238.07,238.0,238.05,1938.0,231.362,231.362,231.294,231.3426,1938.0
2021-01-05 13:40:00,238.08,238.13,238.08,238.11,9576.0,231.3717,231.4203,231.3717,231.4009,9576.0
2021-01-05 13:45:00,238.16,238.27,238.16,238.23,3891.0,231.4495,231.5564,231.4495,231.5175,3891.0
2021-01-05 13:50:00,238.28,238.32,238.21,238.27,2466.0,231.5661,231.605,231.4981,231.5564,2466.0
2021-01-05 13:55:00,238.25,238.31,238.24,238.29,4685.0,231.5369,231.5952,231.5272,231.5758,4685.0
2021-01-05 14:00:00,238.35,238.81,238.31,238.72,5609.0,231.6341,232.0811,231.5952,231.9937,5609.0
2021-01-05 14:05:00,238.79,239.04,238.78,238.96,12317.0,232.0617,232.3047,232.052,232.2269,12317.0
2021-01-05 14:10:00,238.97,239.01,238.88,238.94,2895.0,232.2366,232.2755,232.1492,232.2075,2895.0
2021-01-05 14:15:00,238.9,239.05,238.9,238.96,7038.0,232.1686,232.3144,232.1686,232.2269,7038.0
2021-01-05 14:20:00,238.97,239.0,238.89,238.97,6579.0,232.2366,232.2658,232.1589,232.2366,6579.0
2021-01-05 14:25:00,238.95,239.02,238.93,238.93,3964.0,232.2172,232.2852,232.1978,232.1978,3964.0
2021-01-05 14:30:00,239.08,239.25,239.06,239.11,14110.0,232.3435,232.5087,232.3241,232.3727,14110.0
2021-01-05 14:35:00,239.14,239.17,239.06,239.09,22828.0,232.4018,232.431,232.3241,232.3533,22828.0
2021-01-05 14:40:00,239.07,239.18,239.07,239.17,4665.0,232.3338,232.4407,232.3338,232.431,4665.0
2021-01-05 14:45:00,239.14,239.14,239.02,239.09,4848.0,232.4018,232.4018,232.2852,232.3533,4848.0
2021-01-05 14:50:00,239.03,239.03,238.76,238.78,5827.0,232.2949,232.2949,232.0326,232.052,5827.0
2021-01-05 14:55:00,238.79,238.8,238.68,238.77,4292.0,232.0617,232.0714,231.9548,232.0423,4292.0
2021-01-05 15:00:00,238.8,239.05,238.76,239.01,20227.0,232.0714,232.3144,232.0326,232.2755,20227.0
2021-01-05 15:05:00,239.02,239.17,239.0,239.1,17903.0,232.2852,232.431,232.2658,232.363,17903.0
2021-01-05 15:10:00,239.13,239.16,239.01,239.01,28378.0,232.3921,232.4213,232.2755,232.2755,28378.0
2021-01-05 15:15:00,239.04,239.04,238.85,238.99,25893.0,232.3047,232.3047,232.12,232.2561,25893.0
2021-01-05 15:20:00,238.94,238.98,238.6,238.7,35943.0,232.2075,232.2464,231.8771,231.9742,35943.0
2021-01-05 15:25:00,238.7,238.7,238.57,238.6,23357.0,231.9742,231.9742,231.8479,231.8771,23357.0
2021-01-05 15:30:00,238.54,238.67,238.5,238.62,24091.0,231.8188,231.9451,231.7799,231.8965,24091.0
2021-01-05 15:35:00,238.63,238.79,238.49,238.55,20669.0,231.9062,232.0617,231.7702,231.8285,20669.0
2021-01-05 15:40:00,238.53,238.88,238.47,238.88,41786.0,231.809,232.1492,231.7507,232.1492,41786.0
2021-01-05 15:45:00,238.9,239.08,238.75,239.08,56895.0,232.1686,232.3435,232.0228,232.3435,56895.0
2021-01-05 15:50:00,239.12,239.18,238.88,239.09,129537.0,232.3824,232.4407,232.1492,232.3533,129537.0
2021-01-05 15:55:00,238.98,239.06,238.79,238.95,76033.0,232.2464,232.3241,232.0617,232.2172,76033.0
2021-01-06 09:30:00,235.86,235.86,234.79,234.81,35086.0,229.2143,229.2143,228.1744,228.1939,35086.0
2021-01-06 09:35:00,234.82,236.14,234.78,236.07,16136.0,228.2036,229.4864,228.1647,229.4184,16136.0
2021-01-06 09:40:00,235.94,236.2,235.65,236.13,17515.0,229.292,229.5447,229.0102,229.4767,17515.0
2021-01-06 09:45:00,236.06,236.72,236.06,236.72,24508.0,229.4086,230.05,229.4086,230.05,24508.0
2021-01-06 09:50:00,236.72,236.86,236.56,236.82,21796.0,230.05,230.1861,229.8945,230.1472,21796.0
2021-01-06 09:55:00,236.84,236.86,236.42,236.45,35225.0,230.1667,230.1861,229.7585,229.7876,35225.0
2021-01-06 10:00:00,236.44,236.61,236.13,236.47,16133.0,229.7779,229.9431,229.4767,229.8071,16133.0
2021-01-06 10:05:00,236.44,237.02,236.31,237.02,20304.0,229.7779,230.3416,229.6516,230.3416,20304.0
2021-01-06 10:10:00,237.05,237.4,237.02,237.34,11779.0,230.3707,230.7109,230.3416,230.6526,11779.0
2021-01-06 10:15:00,237.31,237.48,237.17,237.38,9124.0,230.6234,230.7886,230.4874,230.6914,9124.0
2021-01-06 10:20:00,237.41,237.69,237.34,237.68,19449.0,230.7206,230.9927,230.6526,230.983,19449.0
2021-01-06 10:25:00,237.6,237.88,237.46,237.67,10555.0,230.9052,231.1774,230.7692,230.9733,10555.0
2021-01-06 10:30:00,237.76,238.07,237.76,238.0,17614.0,231.0607,231.362,231.0607,231.294,17614.0
2021-01-06 10:35:00,238.03,238.13,237.85,238.04,18260.0,231.3231,231.4203,231.1482,231.3328,18260.0
2021-01-06 10:40:00,238.07,238.23,238.01,238.22,11944.0,231.362,231.5175,231.3037,231.5078,11944.0
2021-01-06 10:45:00,238.16,238.46,238.16,238.46,8414.0,231.4495,231.741,231.4495,231.741,8414.0
2021-01-06 10:50:00,238.47,238.76,238.42,238.44,11401.0,231.7507,232.0326,231.7021,231.7216,11401.0
2021-01-06 10:55:00,238.47,238.48,238.22,238.22,11175.0,231.7507,231.7604,231.5078,231.5078,11175.0
2021-01-06 11:00:00,238.17,238.34,238.05,238.24,15024.0,231.4592,231.6244,231.3426,231.5272,15024.0
2021-01-06 11:05:00,238.14,238.58,238.14,238.58,7626.0,231.43,231.8576,231.43,231.8576,7626.0
2021-01-06 11:10:00,238.6,238.73,238.58,238.7,12977.0,231.8771,232.0034,231.8576,231.9742,12977.0
2021-01-06 11:15:00,238.7,239.07,238.69,239.07,8478.0,231.9742,232.3338,231.9645,232.3338,8478.0
2021-01-06 11:20:00,239.09,239.12,238.75,238.85,10420.0,232.3533,232.3824,232.0228,232.12,10420.0
2021-01-06 11:25:00,238.87,238.99,238.85,238.85,4082.0,232.1395,232.2561,232.12,232.12,4082.0
2021-01-06 11:30:00,238.87,239.03,238.83,238.93,3490.0,232.1395,232.2949,232.1006,232.1978,3490.0
2021-01-06 11:35:00,238.78,238.78,238.29,238.33,9708.0,232.052,232.052,231.5758,231.6147,9708.0
2021-01-06 11:40:00,238.33,238.45,238.32,238.45,1390.0,231.6147,231.7313,231.605,231.7313,1390.0
2021-01-06 11:45:00,238.54,238.68,238.53,238.64,2854.0,231.8188,231.9548,231.809,231.9159,2854.0
2021-01-06 11:50:00,238.61,238.61,238.45,238.49,7193.0,231.8868,231.8868,231.7313,231.7702,7193.0
2021-01-06 11:55:00,238.55,238.73,238.55,238.6,6962.0,231.8285,232.0034,231.8285,231.8771,6962.0
2021-01-06 12:00:00,238.64,238.99,238.59,238.98,11244.0,231.9159,232.2561,231.8673,232.2464,11244.0
2021-01-06 12:05:00,239.0,239.21,238.88,238.97,3608.0,232.2658,232.4699,232.1492,232.2366,3608.0
2021-01-06 12:10:00,238.96,239.02,238.89,238.95,7861.0,232.2269,232.2852,232.1589,232.2172,7861.0
2021-01-06 12:15:00,238.89,239.15,238.89,239.05,9481.0,232.1589,232.4116,232.1589,232.3144,9481.0
2021-01-06 12:20:00,239.03,239.09,238.78,238.79,5181.0,232.2949,232.3533,232.052,232.0617,5181.0
2021-01-06 12:25:00,238.75,238.94,238.64,238.94,11070.0,232.0228,232.2075,231.9159,232.2075,11070.0
2021-01-06 12:30:00,238.91,239.08,238.9,238.91,13282.0,232.1783,232.3435,232.1686,232.1783,13282.0
2021-01-06 12:35:00,238.89,238.95,238.69,238.69,11346.0,232.1589,232.2172,231.9645,231.9645,11346.0
2021-01-06 12:40:00,238.75,238.92,238.71,238.88,6653.0,232.0228,232.188,231.984,232.1492,6653.0
2021-01-06 12:45:00,238.79,238.86,238.77,238.86,1781.0,232.0617,232.1297,232.0423,232.1297,1781.0
2021-01-06 12:50:00,238.87,239.03,238.77,239.0,7773.0,232.1395,232.2949,232.0423,232.2658,7773.0
2021-01-06 12:55:00,238.99,239.06,238.93,238.96,5112.0,232.2561,232.3241,232.1978,232.2269,5112.0
2021-01-06 13:00:00,239.0,239.07,238.95,238.96,5866.0,232.2658,232.3338,232.2172,232.2269,5866.0
2021-01-06 13:05:00,238.93,239.0,238.87,238.91,5143.0,232.1978,232.2658,232.1395,232.1783,5143.0
2021-01-06 13:10:00,239.02,239.19,238.94,239.13,4241.0,232.2852,232.4504,232.2075,232.3921,4241.0
2021-01-06 13:15:00,239.29,239.33,238.89,238.9,4450.0,232.5476,232.5865,232.1589,232.1686,4450.0
2021-01-06 13:20:00,238.9,238.92,238.63,238.63,6400.0,232.1686,232.188,231.9062,231.9062,6400.0
2021-01-06 13:25:00,238.6,238.78,238.6,238.65,1730.0,231.8771,232.052,231.8771,231.9257,1730.0
2021-01-06 13:30:00,238.71,238.74,238.63,238.63,4432.0,231.984,232.0131,231.9062,231.9062,4432.0
2021-01-06 13:35:00,238.72,238.92,238.72,238.92,6415.0,231.9937,232.188,231.9937,232.188,6415.0
2021-01-06 13:40:00,238.95,239.21,238.92,239.17,8535.0,232.2172,232.4699,232.188,232.431,8535.0
2021-01-06 13:45:00,239.18,239.25,239.14,239.17,4492.0,232.4407,232.5087,232.4018,232.431,4492.0
2021-01-06 13:50:00,239.18,239.18,238.95,238.95,17103.0,232.4407,232.4407,232.2172,232.2172,17103.0
2021-01-06 13:55:00,238.96,239.03,238.88,238.96,24254.0,232.2269,232.2949,232.1492,232.2269,24254.0
2021-01-06 14:00:00,238.92,239.13,238.92,239.05,10341.0,232.188,232.3921,232.188,232.3144,10341.0
2021-01-06 14:05:00,239.04,239.15,239.03,239.03,10121.0,232.3047,232.4116,232.2949,232.2949,10121.0
2021-01-06 14:10:00,238.98,239.05,238.95,238.96,22925.0,232.2464,232.3144,232.2172,232.2269,22925.0
2021-01-06 14:15:00,238.91,238.93,238.09,238.28,22319.0,232.1783,232.1978,231.3814,231.5661,22319.0
2021-01-06 14:20:00,238.27,238.49,237.97,238.01,69250.0,231.5564,231.7702,231.2648,231.3037,69250.0
2021-01-06 14:25:00,238.08,238.08,237.36,237.49,16941.0,231.3717,231.3717,230.672,230.7983,16941.0
2021-01-06 14:30:00,237.44,238.13,237.4,238.06,10913.0,230.7497,231.4203,230.7109,231.3523,10913.0
2021-01-06 14:35:00,237.81,237.85,237.08,237.26,20645.0,231.1093,231.1482,230.3999,230.5748,20645.0
2021-01-06 14:40:00,237.29,237.9,237.16,237.67,15858.0,230.604,231.1968,230.4776,230.9733,15858.0
2021-01-06 14:45:00,237.68,237.69,236.69,236.73,10245.0,230.983,230.9927,230.0209,230.0598,10245.0
2021-01-06 14:50:00,236.75,237.05,236.54,237.04,12944.0,230.0792,230.3707,229.8751,230.361,12944.0
2021-01-06 14:55:00,237.13,237.6,237.1,237.47,8166.0,230.4485,230.9052,230.4193,230.7789,8166.0
2021-01-06 15:00:00,237.3,237.34,236.75,236.85,11768.0,230.6137,230.6526,230.0792,230.1764,11768.0
2021-01-06 15:05:00,237.19,237.27,236.89,237.13,24126.0,230.5068,230.5845,230.2152,230.4485,24126.0
2021-01-06 15:10:00,237.22,237.76,237.16,237.4,27764.0,230.5359,231.0607,230.4776,230.7109,27764.0
2021-01-06 15:15:00,237.43,237.51,237.2,237.3,5819.0,230.74,230.8178,230.5165,230.6137,5819.0
2021-01-06 15:20:00,237.39,237.4,236.52,236.52,17324.0,230.7012,230.7109,229.8557,229.8557,17324.0
2021-01-06 15:25:00,236.44,237.16,236.31,237.12,16197.0,229.7779,230.4776,229.6516,230.4388,16197.0
2021-01-06 15:30:00,237.23,237.27,236.6,236.95,17608.0,230.5457,230.5845,229.9334,230.2736,17608.0
2021-01-06 15:35:00,236.9,236.92,236.42,236.47,13272.0,230.225,230.2444,229.7585,229.8071,13272.0
2021-01-06 15:40:00,236.4,237.01,236.39,236.97,24008.0,229.7391,230.3319,229.7293,230.293,24008.0
2021-01-06 15:45:00,236.94,237.01,236.44,236.67,27902.0,230.2638,230.3319,229.7779,230.0014,27902.0
2021-01-06 15:50:00,236.69,236.69,235.98,236.5,36427.0,230.0209,230.0209,229.3309,229.8362,36427.0
2021-01-06 15:55:00,236.52,236.52,236.04,236.42,71757.0,229.8557,229.8557,229.3892,229.7585,71757.0
2021-01-07 09:30:00,238.07,239.14,238.07,238.95,42278.0,231.362,232.4018,231.362,232.2172,42278.0
2021-01-07 09:35:00,239.04,239.59,239.01,239.46,13962.0,232.3047,232.8392,232.2755,232.7128,13962.0
2021-01-07 09:40:00,239.49,239.57,239.18,239.56,13630.0,232.742,232.8197,232.4407,232.81,13630.0
2021-01-07 09:45:00,239.57,239.63,239.23,239.25,9842.0,232.8197,232.878,232.4893,232.5087,9842.0
2021-01-07 09:50:00,239.36,239.61,239.29,239.59,27118.0,232.6157,232.8586,232.5476,232.8392,27118.0
2021-01-07 09:55:00,239.59,240.16,239.59,240.16,19870.0,232.8392,233.3931,232.8392,233.3931,19870.0
2021-01-07 10:00:00,240.21,240.6,240.1,240.57,14702.0,233.4417,233.8207,233.3348,233.7916,14702.0
2021-01-07 10:05:00,240.62,240.77,240.42,240.61,13169.0,233.8401,233.9859,233.6458,233.8304,13169.0
2021-01-07 10:10:00,240.78,240.85,240.64,240.81,9817.0,233.9956,234.0637,233.8596,234.0248,9817.0
2021-01-07 10:15:00,240.83,240.88,240.71,240.84,13145.0,234.0442,234.0928,233.9276,234.0539,13145.0
2021-01-07 10:20:00,240.87,241.04,240.74,240.78,17426.0,234.0831,234.2483,233.9568,233.9956,17426.0
2021-01-07 10:25:00,240.85,240.87,240.62,240.71,46789.0,234.0637,234.0831,233.8401,233.9276,46789.0
2021-01-07 10:30:00,240.75,240.79,240.57,240.77,39944.0,233.9665,234.0054,233.7916,233.9859,39944.0
2021-01-07 10:35:00,240.72,240.86,240.68,240.74,11669.0,233.9373,234.0734,233.8985,233.9568,11669.0
2021-01-07 10:40:00,240.72,240.95,240.72,240.88,19302.0,233.9373,234.1608,233.9373,234.0928,19302.0
2021-01-07 10:45:00,240.85,241.22,240.81,241.18,31570.0,234.0637,234.4232,234.0248,234.3844,31570.0
2021-01-07 10:50:00,241.09,241.21,241.08,241.11,11725.0,234.2969,234.4135,234.2872,234.3163,11725.0
2021-01-07 10:55:00,241.1,241.19,241.04,241.15,4786.0,234.3066,234.3941,234.2483,234.3552,4786.0
2021-01-07 11:00:00,241.24,241.36,241.15,241.22,12023.0,234.4427,234.5593,234.3552,234.4232,12023.0
2021-01-07 11:05:00,241.13,241.25,241.12,241.17,5313.0,234.3358,234.4524,234.3261,234.3747,5313.0
2021-01-07 11:10:00,241.13,241.13,240.88,240.89,12217.0,234.3358,234.3358,234.0928,234.1025,12217.0
2021-01-07 11:15:00,240.87,240.99,240.83,240.92,11688.0,234.0831,234.1997,234.0442,234.1317,11688.0
2021-01-07 11:20:00,240.94,241.19,240.89,241.12,8456.0,234.1511,234.3941,234.1025,234.3261,8456.0
2021-01-07 11:25:00,241.12,241.26,241.09,241.14,9910.0,234.3261,234.4621,234.2969,234.3455,9910.0
2021-01-07 11:30:00,241.25,241.37,241.15,241.19,6528.0,234.4524,234.569,234.3552,234.3941,6528.0
2021-01-07 11:35:00,241.16,241.45,241.16,241.45,10448.0,234.3649,234.6468,234.3649,234.6468,10448.0
2021-01-07 11:40:00,241.41,241.46,241.26,241.43,14053.0,234.6079,234.6565,234.4621,234.6273,14053.0
2021-01-07 11:45:00,241.37,241.48,241.33,241.33,6443.0,234.569,234.6759,234.5301,234.5301,6443.0
2021-01-07 11:50:00,241.36,241.4,241.16,241.16,13773.0,234.5593,234.5982,234.3649,234.3649,13773.0
2021-01-07 11:55:00,241.18,241.2,240.95,241.07,7999.0,234.3844,234.4038,234.1608,234.2775,7999.0
2021-01-07 12:00:00,241.1,241.16,241.04,241.08,34500.0,234.3066,234.3649,234.2483,234.2872,34500.0
2021-01-07 12:05:00,241.04,241.06,240.8,240.9,23116.0,234.2483,234.2677,234.0151,234.1123,23116.0
2021-01-07 12:10:00,240.94,240.94,240.74,240.77,27653.0,234.1511,234.1511,233.9568,233.9859,27653.0
2021-01-07 12:15:00,240.8,240.9,240.76,240.77,19654.0,234.0151,234.1123,233.9762,233.9859,19654.0
2021-01-07 12:20:00,240.76,240.84,240.68,240.81,24600.0,233.9762,234.0539,233.8985,234.0248,24600.0
2021-01-07 12:25:00,240.82,240.83,240.7,240.76,335159.0,234.0345,234.0442,233.9179,233.9762,335159.0
2021-01-07 12:30:00,240.81,241.13,240.81,241.13,7383.0,234.0248,234.3358,234.0248,234.3358,7383.0
2021-01-07 12:35:00,241.08,241.18,241.06,241.09,8234.0,234.2872,234.3844,234.2677,234.2969,8234.0
2021-01-07 12:40:00,241.14,241.16,241.07,241.07,3704.0,234.3455,234.3649,234.2775,234.2775,3704.0
2021-01-07 12:45:00,241.11,241.16,241.11,241.12,964.0,234.3163,234.3649,234.3163,234.3261,964.0
2021-01-07 12:50:00,241.12,241.36,241.1,241.3,6779.0,234.3261,234.5593,234.3066,234.501,6779.0
2021-01-07 12:55:00,241.28,241.34,241.25,241.25,7478.0,234.4816,234.5399,234.4524,234.4524,7478.0
2021-01-07 13:00:00,241.3,241.36,241.22,241.34,1905.0,234.501,234.5593,234.4232,234.5399,1905.0
2021-01-07 13:05:00,241.19,241.21,240.87,240.87,6319.0,234.3941,234.4135,234.0831,234.0831,6319.0
2021-01-07 13:10:00,240.93,241.1,240.9,241.1,2596.0,234.1414,234.3066,234.1123,234.3066,2596.0
2021-01-07 13:15:00,241.12,241.28,241.11,241.18,91615.0,234.3261,234.4816,234.3163,234.3844,91615.0
2021-01-07 13:20:00,241.19,241.28,241.15,241.27,8518.0,234.3941,234.4816,234.3552,234.4718,8518.0
2021-01-07 13:25:00,241.28,241.28,241.2,241.23,5086.0,234.4816,234.4816,234.4038,234.433,5086.0
2021-01-07 13:30:00,241.22,241.56,241.21,241.56,27327.0,234.4232,234.7537,234.4135,234.7537,27327.0
2021-01-07 13:35:00,241.52,241.56,241.45,241.55,3367.0,234.7148,234.7537,234.6468,234.7439,3367.0
2021-01-07 13:40:00,241.56,241.59,241.49,241.53,4801.0,234.7537,234.7828,234.6856,234.7245,4801.0
2021-01-07 13:45:00,241.52,241.52,241.29,241.31,5108.0,234.7148,234.7148,234.4913,234.5107,5108.0
2021-01-07 13:50:00,241.32,241.44,241.3,241.36,7037.0,234.5204,234.637,234.501,234.5593,7037.0
2021-01-07 13:55:00,241.39,241.49,241.39,241.47,3855.0,234.5885,234.6856,234.5885,234.6662,3855.0
2021-01-07 14:00:00,241.49,241.56,241.42,241.55,7642.0,234.6856,234.7537,234.6176,234.7439,7642.0
2021-01-07 14:05:00,241.61,241.63,241.51,241.52,9177.0,234.8023,234.8217,234.7051,234.7148,9177.0
2021-01-07 14:10:00,241.54,241.61,241.42,241.51,4313.0,234.7342,234.8023,234.6176,234.7051,4313.0
2021-01-07 14:15:00,241.51,241.56,241.42,241.43,2925.0,234.7051,234.7537,234.6176,234.6273,2925.0
2021-01-07 14:20:00,241.39,241.51,241.34,241.41,5344.0,234.5885,234.7051,234.5399,234.6079,5344.0
2021-01-07 14:25:00,241.42,241.45,241.29,241.36,15018.0,234.6176,234.6468,234.4913,234.5593,15018.0
2021-01-07 14:30:00,241.38,241.49,241.33,241.49,6163.0,234.5787,234.6856,234.5301,234.6856,6163.0
2021-01-07 14:35:00,241.46,241.54,241.43,241.53,5549.0,234.6565,234.7342,234.6273,234.7245,5549.0
2021-01-07 14:40:00,241.52,241.56,241.48,241.5,31107.0,234.7148,234.7537,234.6759,234.6954,31107.0
2021-01-07 14:45:00,241.5,241.59,241.45,241.52,7588.0,234.6954,234.7828,234.6468,234.7148,7588.0
2021-01-07 14:50:00,241.5,241.53,241.43,241.49,9293.0,234.6954,234.7245,234.6273,234.6856,9293.0
2021-01-07 14:55:00,241.48,241.69,241.47,241.69,15754.0,234.6759,234.88,234.6662,234.88,15754.0
2021-01-07 15:00:00,241.64,241.92,241.63,241.89,13561.0,234.8314,235.1035,234.8217,235.0744,13561.0
2021-01-07 15:05:00,241.85,241.97,241.82,241.82,14770.0,235.0355,235.1521,235.0063,235.0063,14770.0
2021-01-07 15:10:00,241.79,241.86,241.58,241.66,11984.0,234.9772,235.0452,234.7731,234.8508,11984.0
2021-01-07 15:15:00,241.67,241.78,241.65,241.74,8423.0,234.8606,234.9675,234.8411,234.9286,8423.0
2021-01-07 15:20:00,241.72,241.95,241.71,241.95,4674.0,234.9092,235.1327,234.8994,235.1327,4674.0
2021-01-07 15:25:00,242.0,242.07,242.0,242.04,10386.0,235.1813,235.2493,235.1813,235.2201,10386.0
2021-01-07 15:30:00,242.06,242.07,241.95,242.0,18107.0,235.2396,235.2493,235.1327,235.1813,18107.0
2021-01-07 15:35:00,241.99,242.14,241.95,242.1,71313.0,235.1715,235.3173,235.1327,235.2784,71313.0
2021-01-07 15:40:00,242.08,242.11,241.91,241.96,41457.0,235.259,235.2882,235.0938,235.1424,41457.0
2021-01-07 15:45:00,241.97,242.19,241.95,242.09,99067.0,235.1521,235.3659,235.1327,235.2687,99067.0
2021-01-07 15:50:00,242.07,242.29,242.02,242.25,41381.0,235.2493,235.4631,235.2007,235.4242,41381.0
2021-01-07 15:55:00,242.25,242.25,241.76,241.82,34704.0,235.4242,235.4242,234.948,235.0063,34704.0
2021-01-08 09:30:00,243.16,243.46,242.61,243.2,22116.0,236.3086,236.6001,235.7741,236.3475,22116.0
2021-01-08 09:35:00,243.3,243.47,243.03,243.06,10574.0,236.4446,236.6098,236.1822,236.2114,10574.0
2021-01-08 09:40:00,243.37,243.74,243.23,243.56,11614.0,236.5127,236.8722,236.3766,236.6973,11614.0
2021-01-08 09:45:00,243.51,243.58,242.87,243.13,8150.0,236.6487,236.7167,236.0268,236.2794,8150.0
2021-01-08 09:50:00,243.11,243.51,243.11,243.15,9273.0,236.26,236.6487,236.26,236.2989,9273.0
2021-01-08 09:55:00,243.24,243.62,243.12,243.42,19035.0,236.3863,236.7556,236.2697,236.5613,19035.0
2021-01-08 10:00:00,243.72,244.02,243.6,243.94,7884.0,236.8528,237.1443,236.7362,237.0666,7884.0
2021-01-08 10:05:00,244.04,244.04,243.65,243.86,7322.0,237.1638,237.1638,236.7848,236.9889,7322.0
2021-01-08 10:10:00,243.68,243.92,243.68,243.92,11667.0,236.8139,237.0472,236.8139,237.0472,11667.0
2021-01-08 10:15:00,243.73,243.9,243.69,243.88,4353.0,236.8625,237.0277,236.8236,237.0083,4353.0
2021-01-08 10:20:00,243.88,243.88,243.03,243.11,21216.0,237.0083,237.0083,236.1822,236.26,21216.0
2021-01-08 10:25:00,243.1,243.17,242.09,242.09,27681.0,236.2503,236.3183,235.2687,235.2687,27681.0
2021-01-08 10:30:00,242.28,242.6,242.28,242.5,3225.0,235.4534,235.7644,235.4534,235.6672,3225.0
2021-01-08 10:35:00,242.46,242.91,242.38,242.79,3112.0,235.6283,236.0656,235.5506,235.949,3112.0
2021-01-08 10:40:00,242.81,243.32,242.81,243.25,25217.0,235.9684,236.4641,235.9684,236.396,25217.0
2021-01-08 10:45:00,243.25,243.48,243.22,243.47,33287.0,236.396,236.6196,236.3669,236.6098,33287.0
2021-01-08 10:50:00,243.54,243.54,243.4,243.48,14972.0,236.6779,236.6779,236.5418,236.6196,14972.0
2021-01-08 10:55:00,243.62,243.67,243.26,243.34,22636.0,236.7556,236.8042,236.4058,236.4835,22636.0
2021-01-08 11:00:00,243.39,243.55,243.29,243.53,4464.0,236.5321,236.6876,236.4349,236.6682,4464.0
2021-01-08 11:05:00,243.52,243.68,243.34,243.37,51734.0,236.6584,236.8139,236.4835,236.5127,51734.0
2021-01-08 11:10:00,243.35,243.35,243.14,243.19,3919.0,236.4932,236.4932,236.2891,236.3377,3919.0
2021-01-08 11:15:00,243.1,243.13,242.67,242.76,7480.0,236.2503,236.2794,235.8324,235.9198,7480.0
2021-01-08 11:20:00,242.77,242.98,242.73,242.98,20688.0,235.9296,236.1337,235.8907,236.1337,20688.0
2021-01-08 11:25:00,243.02,243.1,242.93,243.06,5754.0,236.1725,236.2503,236.0851,236.2114,5754.0
2021-01-08 11:30:00,243.06,243.09,242.83,242.88,3152.0,236.2114,236.2406,235.9879,236.0365,3152.0
2021-01-08 11:35:00,242.98,243.1,242.93,242.95,5575.0,236.1337,236.2503,236.0851,236.1045,5575.0
2021-01-08 11:40:00,242.94,243.02,242.85,242.98,3119.0,236.0948,236.1725,236.0073,236.1337,3119.0
2021-01-08 11:45:00,243.11,243.11,242.78,242.88,3118.0,236.26,236.26,235.9393,236.0365,3118.0
2021-01-08 11:50:00,242.85,242.87,242.68,242.87,7194.0,236.0073,236.0268,235.8421,236.0268,7194.0
2021-01-08 11:55:00,242.95,243.27,242.91,243.27,5911.0,236.1045,236.4155,236.0656,236.4155,5911.0
2021-01-08 12:00:00,243.24,243.28,242.83,242.86,4712.0,236.3863,236.4252,235.9879,236.017,4712.0
2021-01-08 12:05:00,242.87,243.28,242.83,243.27,5044.0,236.0268,236.4252,235.9879,236.4155,5044.0
2021-01-08 12:10:00,243.24,243.6,243.24,243.6,11456.0,236.3863,236.7362,236.3863,236.7362,11456.0
2021-01-08 12:15:00,243.64,243.69,243.55,243.6,5823.0,236.7751,236.8236,236.6876,236.7362,5823.0
2021-01-08 12:20:00,243.55,243.55,243.33,243.33,1954.0,236.6876,236.6876,236.4738,236.4738,1954.0
2021-01-08 12:25:00,243.41,243.41,243.32,243.35,5459.0,236.5515,236.5515,236.4641,236.4932,5459.0
2021-01-08 12:30:00,243.34,243.45,243.26,243.4,17232.0,236.4835,236.5904,236.4058,236.5418,17232.0
2021-01-08 12:35:00,243.49,243.55,243.46,243.52,11531.0,236.6293,236.6876,236.6001,236.6584,11531.0
2021-01-08 12:40:00,243.53,243.59,243.49,243.5,8634.0,236.6682,236.7265,236.6293,236.639,8634.0
2021-01-08 12:45:00,243.39,243.46,242.96,243.06,8812.0,236.5321,236.6001,236.1142,236.2114,8812.0
2021-01-08 12:50:00,243.04,243.23,243.04,243.13,11103.0,236.192,236.3766,236.192,236.2794,11103.0
2021-01-08 12:55:00,243.21,243.21,243.06,243.11,3137.0,236.3572,236.3572,236.2114,236.26,3137.0
2021-01-08 13:00:00,243.11,243.11,242.81,242.94,5320.0,236.26,236.26,235.9684,236.0948,5320.0
2021-01-08 13:05:00,242.98,243.06,242.85,243.03,49097.0,236.1337,236.2114,236.0073,236.1822,49097.0
2021-01-08 13:10:00,243.07,243.19,243.0,243.0,6821.0,236.2211,236.3377,236.1531,236.1531,6821.0
2021-01-08 13:15:00,243.0,243.0,242.56,242.57,11833.0,236.1531,236.1531,235.7255,235.7352,11833.0
2021-01-08 13:20:00,242.48,242.48,241.69,241.82,7408.0,235.6477,235.6477,234.88,235.0063,7408.0
2021-01-08 13:25:00,242.06,242.41,241.98,242.4,11473.0,235.2396,235.5797,235.1618,235.57,11473.0
2021-01-08 13:30:00,242.42,242.43,242.11,242.12,6289.0,235.5894,235.5991,235.2882,235.2979,6289.0
2021-01-08 13:35:00,242.09,242.13,241.44,241.81,33403.0,235.2687,235.3076,234.637,234.9966,33403.0
2021-01-08 13:40:00,241.84,241.84,241.2,241.57,10478.0,235.0258,235.0258,234.4038,234.7634,10478.0
2021-01-08 13:45:00,241.8,241.99,241.69,241.98,5445.0,234.9869,235.1715,234.88,235.1618,5445.0
2021-01-08 13:50:00,241.98,242.25,241.98,242.25,6497.0,235.1618,235.4242,235.1618,235.4242,6497.0
2021-01-08 13:55:00,242.19,242.37,242.09,242.12,6311.0,235.3659,235.5408,235.2687,235.2979,6311.0
2021-01-08 14:00:00,242.35,242.63,242.34,242.43,11031.0,235.5214,235.7935,235.5117,235.5991,11031.0
2021-01-08 14:05:00,242.44,242.64,242.39,242.56,43226.0,235.6089,235.8032,235.5603,235.7255,43226.0
2021-01-08 14:10:00,242.66,242.81,242.43,242.43,6205.0,235.8227,235.9684,235.5991,235.5991,6205.0
2021-01-08 14:15:00,242.48,242.63,242.38,242.58,27289.0,235.6477,235.7935,235.5506,235.7449,27289.0
2021-01-08 14:20:00,242.62,242.68,242.42,242.59,7412.0,235.7838,235.8421,235.5894,235.7546,7412.0
2021-01-08 14:25:00,242.58,242.95,242.49,242.91,11766.0,235.7449,236.1045,235.6575,236.0656,11766.0
2021-01-08 14:30:00,242.96,242.99,242.79,242.8,9936.0,236.1142,236.1434,235.949,235.9587,9936.0
2021-01-08 14:35:00,242.8,242.91,242.73,242.91,5762.0,235.9587,236.0656,235.8907,236.0656,5762.0
2021-01-08 14:40:00,242.9,242.92,242.51,242.65,3328.0,236.0559,236.0753,235.6769,235.8129,3328.0
2021-01-08 14:45:00,242.64,243.0,242.51,243.0,3777.0,235.8032,236.1531,235.6769,236.1531,3777.0
2021-01-08 14:50:00,243.0,243.26,243.0,243.13,15727.0,236.1531,236.4058,236.1531,236.2794,15727.0
2021-01-08 14:55:00,243.13,243.31,243.09,243.24,61866.0,236.2794,236.4544,236.2406,236.3863,61866.0
2021-01-08 15:00:00,243.22,243.49,243.2,243.31,8922.0,236.3669,236.6293,236.3475,236.4544,8922.0
2021-01-08 15:05:00,243.28,243.53,243.21,243.53,8983.0,236.4252,236.6682,236.3572,236.6682,8983.0
2021-01-08 15:10:00,243.52,243.53,243.33,243.48,16916.0,236.6584,236.6682,236.4738,236.6196,16916.0
2021-01-08 15:15:00,243.48,243.58,243.37,243.55,18779.0,236.6196,236.7167,236.5127,236.6876,18779.0
2021-01-08 15:20:00,243.54,243.54,243.23,243.23,16428.0,236.6779,236.6779,236.3766,236.3766,16428.0
2021-01-08 15:25:00,243.28,243.51,243.17,243.47,6144.0,236.4252,236.6487,236.3183,236.6098,6144.0
2021-01-08 15:30:00,243.46,243.68,243.28,243.67,10979.0,236.6001,236.8139,236.4252,236.8042,10979.0
2021-01-08 15:35:00,243.69,243.77,243.58,243.73,22972.0,236.8236,236.9014,236.7167,236.8625,22972.0
2021-01-08 15:40:00,243.77,243.83,243.67,243.82,8244.0,236.9014,236.9597,236.8042,236.95,8244.0
2021-01-08 15:45:00,243.79,244.02,243.78,243.95,29966.0,236.9208,237.1443,236.9111,237.0763,29966.0
2021-01-08 15:50:00,243.94,244.25,243.94,244.22,31275.0,237.0666,237.3679,237.0666,237.3387,31275.0
2021-01-08 15:55:00,244.22,244.35,244.11,244.19,41831.0,237.3387,237.465,237.2318,237.3096,41831.0
2021-01-11 09:30:00,241.8,242.2,241.48,241.5,32403.0,234.9869,235.3756,234.6759,234.6954,32403.0
2021-01-11 09:35:00,241.54,241.57,240.85,241.54,16049.0,234.7342,234.7634,234.0637,234.7342,16049.0
2021-01-11 09:40:00,241.61,241.97,241.16,241.41,16650.0,234.8023,235.1521,234.3649,234.6079,16650.0
2021-01-11 09:45:00,241.38,241.62,241.18,241.36,7001.0,234.5787,234.812,234.3844,234.5593,7001.0
2021-01-11 09:50:00,241.25,241.53,241.12,241.49,10116.0,234.4524,234.7245,234.3261,234.6856,10116.0
2021-01-11 09:55:00,241.71,242.13,241.67,242.11,100158.0,234.8994,235.3076,234.8606,235.2882,100158.0
2021-01-11 10:00:00,242.09,242.23,241.84,242.1,9550.0,235.2687,235.4048,235.0258,235.2784,9550.0
2021-01-11 10:05:00,242.01,242.47,242.01,242.45,9996.0,235.191,235.638,235.191,235.6186,9996.0
2021-01-11 10:10:00,242.35,242.37,242.19,242.19,5395.0,235.5214,235.5408,235.3659,235.3659,5395.0
2021-01-11 10:15:00,242.26,242.57,242.16,242.32,16862.0,235.4339,235.7352,235.3368,235.4922,16862.0
2021-01-11 10:20:00,242.38,242.47,242.19,242.34,7041.0,235.5506,235.638,235.3659,235.5117,7041.0
2021-01-11 10:25:00,242.31,242.7,242.31,242.7,22606.0,235.4825,235.8615,235.4825,235.8615,22606.0
2021-01-11 10:30:00,242.77,242.91,242.72,242.89,9284.0,235.9296,236.0656,235.881,236.0462,9284.0
2021-01-11 10:35:00,242.84,242.87,242.78,242.87,1994.0,235.9976,236.0268,235.9393,236.0268,1994.0
2021-01-11 10:40:00,242.89,242.89,242.62,242.63,988.0,236.0462,236.0462,235.7838,235.7935,988.0
2021-01-11 10:45:00,242.65,242.69,242.27,242.27,4951.0,235.8129,235.8518,235.4437,235.4437,4951.0
2021-01-11 10:50:00,242.31,242.47,242.23,242.37,5789.0,235.4825,235.638,235.4048,235.5408,5789.0
2021-01-11 10:55:00,242.37,242.65,242.34,242.62,7718.0,235.5408,235.8129,235.5117,235.7838,7718.0
2021-01-11 11:00:00,242.6,242.6,242.38,242.39,4440.0,235.7644,235.7644,235.5506,235.5603,4440.0
2021-01-11 11:05:00,242.46,242.55,242.41,242.42,3209.0,235.6283,235.7158,235.5797,235.5894,3209.0
2021-01-11 11:10:00,242.39,242.42,241.87,241.96,15590.0,235.5603,235.5894,235.0549,235.1424,15590.0
2021-01-11 11:15:00,241.96,242.19,241.96,242.19,6565.0,235.1424,235.3659,235.1424,235.3659,6565.0
2021-01-11 11:20:00,242.21,242.67,242.18,242.66,12861.0,235.3853,235.8324,235.3562,235.8227,12861.0
2021-01-11 11:25:00,242.66,242.76,242.62,242.74,148219.0,235.8227,235.9198,235.7838,235.9004,148219.0
2021-01-11 11:30:00,242.73,242.79,242.62,242.68,4531.0,235.8907,235.949,235.7838,235.8421,4531.0
2021-01-11 11:35:00,242.74,242.84,242.66,242.83,5545.0,235.9004,235.9976,235.8227,235.9879,5545.0
2021-01-11 11:40:00,242.77,242.79,242.55,242.59,7329.0,235.9296,235.949,235.7158,235.7546,7329.0
2021-01-11 11:45:00,242.58,242.67,242.45,242.56,11667.0,235.7449,235.8324,235.6186,235.7255,11667.0
2021-01-11 11:50:00,242.56,242.59,242.45,242.47,8298.0,235.7255,235.7546,235.6186,235.638,8298.0
2021-01-11 11:55:00,242.48,242.7,242.47,242.65,12147.0,235.6477,235.8615,235.638,235.8129,12147.0
2021-01-11 12:00:00,242.68,242.85,242.64,242.73,3740.0,235.8421,236.0073,235.8032,235.8907,3740.0
2021-01-11 12:05:00,242.77,242.78,242.63,242.73,8025.0,235.9296,235.9393,235.7935,235.8907,8025.0
2021-01-11 12:10:00,242.75,242.75,242.57,242.66,9376.0,235.9101,235.9101,235.7352,235.8227,9376.0
2021-01-11 12:15:00,242.73,242.78,242.64,242.69,3102.0,235.8907,235.9393,235.8032,235.8518,3102.0
2021-01-11 12:20:00,242.71,242.8,242.68,242.77,9371.0,235.8713,235.9587,235.8421,235.9296,9371.0
2021-01-11 12:25:00,242.73,242.82,242.65,242.82,4313.0,235.8907,235.9782,235.8129,235.9782,4313.0
2021-01-11 12:30:00,242.82,243.15,242.82,243.13,4603.0,235.9782,236.2989,235.9782,236.2794,4603.0
2021-01-11 12:35:00,243.11,243.11,242.92,242.92,2800.0,236.26,236.26,236.0753,236.0753,2800.0
2021-01-11 12:40:00,242.95,243.02,242.88,242.97,24143.0,236.1045,236.1725,236.0365,236.1239,24143.0
2021-01-11 12:45:00,242.97,243.12,242.97,243.09,6302.0,236.1239,236.2697,236.1239,236.2406,6302.0
2021-01-11 12:50:00,243.04,243.08,242.96,243.0,4500.0,236.192,236.2308,236.1142,236.1531,4500.0
2021-01-11 12:55:00,242.93,242.99,242.74,242.81,21394.0,236.0851,236.1434,235.9004,235.9684,21394.0
2021-01-11 13:00:00,242.84,242.94,242.78,242.86,8043.0,235.9976,236.0948,235.9393,236.017,8043.0
2021-01-11 13:05:00,242.82,242.91,242.81,242.81,9396.0,235.9782,236.0656,235.9684,235.9684,9396.0
2021-01-11 13:10:00,242.84,242.95,242.82,242.95,3643.0,235.9976,236.1045,235.9782,236.1045,3643.0
2021-01-11 13:15:00,242.96,243.03,242.84,242.84,9899.0,236.1142,236.1822,235.9976,235.9976,9899.0
2021-01-11 13:20:00,242.76,242.76,242.58,242.76,7675.0,235.9198,235.9198,235.7449,235.9198,7675.0
2021-01-11 13:25:00,242.68,242.68,242.39,242.44,7097.0,235.8421,235.8421,235.5603,235.6089,7097.0
2021-01-11 13:30:00,242.43,242.52,242.33,242.42,12174.0,235.5991,235.6866,235.502,235.5894,12174.0
2021-01-11 13:35:00,242.44,242.5,242.41,242.45,10325.0,235.6089,235.6672,235.5797,235.6186,10325.0
2021-01-11 13:40:00,242.44,242.44,242.15,242.26,5434.0,235.6089,235.6089,235.327,235.4339,5434.0
2021-01-11 13:45:00,242.29,242.29,241.92,241.92,11511.0,235.4631,235.4631,235.1035,235.1035,11511.0
2021-01-11 13:50:00,241.96,242.22,241.96,242.21,3945.0,235.1424,235.3951,235.1424,235.3853,3945.0
2021-01-11 13:55:00,242.28,242.34,242.18,242.2,7628.0,235.4534,235.5117,235.3562,235.3756,7628.0
2021-01-11 14:00:00,242.17,242.17,241.9,241.99,8774.0,235.3465,235.3465,235.0841,235.1715,8774.0
2021-01-11 14:05:00,241.93,241.97,241.79,241.79,7783.0,235.1132,235.1521,234.9772,234.9772,7783.0
2021-01-11 14:10:00,241.83,241.92,241.76,241.76,8477.0,235.0161,235.1035,234.948,234.948,8477.0
2021-01-11 14:15:00,241.82,241.88,241.56,241.56,5027.0,235.0063,235.0646,234.7537,234.7537,5027.0
2021-01-11 14:20:00,241.63,241.67,241.4,241.58,9372.0,234.8217,234.8606,234.5982,234.7731,9372.0
2021-01-11 14:25:00,241.68,241.68,241.43,241.47,3167.0,234.8703,234.8703,234.6273,234.6662,3167.0
2021-01-11 14:30:00,241.42,241.62,241.33,241.49,60091.0,234.6176,234.812,234.5301,234.6856,60091.0
2021-01-11 14:35:00,241.49,241.56,241.37,241.43,4391.0,234.6856,234.7537,234.569,234.6273,4391.0
2021-01-11 14:40:00,241.41,241.72,241.41,241.7,2073.0,234.6079,234.9092,234.6079,234.8897,2073.0
2021-01-11 14:45:00,241.78,241.9,241.67,241.8,5236.0,234.9675,235.0841,234.8606,234.9869,5236.0
2021-01-11 14:50:00,241.7,241.81,241.6,241.81,4337.0,234.8897,234.9966,234.7925,234.9966,4337.0
2021-01-11 14:55:00,241.81,242.05,241.8,241.98,5206.0,234.9966,235.2299,234.9869,235.1618,5206.0
2021-01-11 15:00:00,241.9,241.99,241.77,241.9,10176.0,235.0841,235.1715,234.9577,235.0841,10176.0
2021-01-11 15:05:00,241.95,241.95,241.55,241.6,5214.0,235.1327,235.1327,234.7439,234.7925,5214.0
2021-01-11 15:10:00,241.68,241.69,241.37,241.4,7770.0,234.8703,234.88,234.569,234.5982,7770.0
2021-01-11 15:15:00,241.44,241.55,241.33,241.35,9055.0,234.637,234.7439,234.5301,234.5496,9055.0
2021-01-11 15:20:00,241.31,241.32,240.95,241.04,13374.0,234.5107,234.5204,234.1608,234.2483,13374.0
2021-01-11 15:25:00,241.07,241.28,240.88,240.89,6854.0,234.2775,234.4816,234.0928,234.1025,6854.0
2021-01-11 15:30:00,240.86,241.21,240.85,241.02,5371.0,234.0734,234.4135,234.0637,234.2289,5371.0
2021-01-11 15:35:00,241.03,241.26,240.9,240.91,21080.0,234.2386,234.4621,234.1123,234.122,21080.0
2021-01-11 15:40:00,240.9,241.18,240.86,241.03,10122.0,234.1123,234.3844,234.0734,234.2386,10122.0
2021-01-11 15:45:00,241.06,241.57,241.05,241.44,18521.0,234.2677,234.7634,234.258,234.637,18521.0
2021-01-11 15:50:00,241.49,241.72,241.23,241.23,12627.0,234.6856,234.9092,234.433,234.433,12627.0
2021-01-11 15:55:00,241.26,241.36,241.11,241.3,35753.0,234.4621,234.5593,234.3163,234.501,35753.0
2021-01-12 09:30:00,241.15,241.62,241.15,241.48,20202.0,234.3552,234.812,234.3552,234.6759,20202.0
2021-01-12 09:35:00,241.54,241.91,241.54,241.56,6803.0,234.7342,235.0938,234.7342,234.7537,6803.0
2021-01-12 09:40:00,241.59,241.69,241.38,241.42,8160.0,234.7828,234.88,234.5787,234.6176,8160.0
2021-01-12 09:45:00,241.49,241.59,240.9,240.95,7629.0,234.6856,234.7828,234.1123,234.1608,7629.0
2021-01-12 09:50:00,240.95,241.0,240.29,240.74,9443.0,234.1608,234.2094,233.5194,233.9568,9443.0
2021-01-12 09:55:00,240.87,241.03,240.81,240.95,8441.0,234.0831,234.2386,234.0248,234.1608,8441.0
2021-01-12 10:00:00,240.96,240.97,240.52,240.75,11355.0,234.1706,234.1803,233.743,233.9665,11355.0
2021-01-12 10:05:00,240.78,240.81,240.52,240.68,7392.0,233.9956,234.0248,233.743,233.8985,7392.0
2021-01-12 10:10:00,240.84,240.99,240.63,240.72,6541.0,234.0539,234.1997,233.8499,233.9373,6541.0
2021-01-12 10:15:00,240.68,241.23,240.52,241.23,14008.0,233.8985,234.433,233.743,234.433,14008.0
2021-01-12 10:20:00,241.25,241.25,241.05,241.14,12637.0,234.4524,234.4524,234.258,234.3455,12637.0
2021-01-12 10:25:00,241.14,241.35,240.91,241.01,15982.0,234.3455,234.5496,234.122,234.2192,15982.0
2021-01-12 10:30:00,241.01,241.2,240.98,241.11,7056.0,234.2192,234.4038,234.19,234.3163,7056.0
2021-01-12 10:35:00,241.04,241.12,240.97,241.03,7934.0,234.2483,234.3261,234.1803,234.2386,7934.0
2021-01-12 10:40:00,241.02,241.04,240.89,240.9,6812.0,234.2289,234.2483,234.1025,234.1123,6812.0
2021-01-12 10:45:00,240.87,241.02,240.64,240.97,10251.0,234.0831,234.2289,233.8596,234.1803,10251.0
2021-01-12 10:50:00,241.06,241.12,240.87,240.99,5020.0,234.2677,234.3261,234.0831,234.1997,5020.0
2021-01-12 10:55:00,240.96,240.97,240.73,240.8,4913.0,234.1706,234.1803,233.947,234.0151,4913.0
2021-01-12 11:00:00,240.75,240.97,240.55,240.88,7094.0,233.9665,234.1803,233.7721,234.0928,7094.0
2021-01-12 11:05:00,240.92,241.1,240.92,241.08,6972.0,234.1317,234.3066,234.1317,234.2872,6972.0
2021-01-12 11:10:00,241.08,241.25,241.07,241.24,5012.0,234.2872,234.4524,234.2775,234.4427,5012.0
2021-01-12 11:15:00,241.26,241.39,241.16,241.16,12926.0,234.4621,234.5885,234.3649,234.3649,12926.0
2021-01-12 11:20:00,241.16,241.2,241.05,241.06,10008.0,234.3649,234.4038,234.258,234.2677,10008.0
2021-01-12 11:25:00,241.01,241.04,240.9,240.95,4222.0,234.2192,234.2483,234.1123,234.1608,4222.0
2021-01-12 11:30:00,240.98,241.01,240.61,241.01,15542.0,234.19,234.2192,233.8304,234.2192,15542.0
2021-01-12 11:35:00,240.95,241.02,240.86,240.93,5302.0,234.1608,234.2289,234.0734,234.1414,5302.0
2021-01-12 11:40:00,240.86,240.9,240.65,240.65,6591.0,234.0734,234.1123,233.8693,233.8693,6591.0
2021-01-12 11:45:00,240.63,240.7,240.43,240.55,9922.0,233.8499,233.9179,233.6555,233.7721,9922.0
2021-01-12 11:50:00,240.54,240.54,240.17,240.32,31607.0,233.7624,233.7624,233.4028,233.5486,31607.0
2021-01-12 11:55:00,240.26,240.35,240.16,240.35,36146.0,233.4903,233.5778,233.3931,233.5778,36146.0
2021-01-12 12:00:00,240.41,240.41,239.97,240.0,16762.0,233.6361,233.6361,233.2085,233.2376,16762.0
2021-01-12 12:05:00,240.0,240.0,239.34,239.42,13917.0,233.2376,233.2376,232.5962,232.674,13917.0
2021-01-12 12:10:00,239.44,239.44,238.96,238.96,15379.0,232.6934,232.6934,232.2269,232.2269,15379.0
2021-01-12 12:15:00,238.96,239.37,238.82,239.37,23857.0,232.2269,232.6254,232.0909,232.6254,23857.0
2021-01-12 12:20:00,239.29,239.43,239.12,239.19,10195.0,232.5476,232.6837,232.3824,232.4504,10195.0
2021-01-12 12:25:00,239.22,239.63,239.18,239.63,5302.0,232.4796,232.878,232.4407,232.878,5302.0
2021-01-12 12:30:00,239.56,239.65,239.35,239.63,7895.0,232.81,232.8975,232.6059,232.878,7895.0
2021-01-12 12:35:00,239.66,239.86,239.57,239.84,8031.0,232.9072,233.1016,232.8197,233.0821,8031.0
2021-01-12 12:40:00,239.88,239.95,239.63,239.9,4969.0,233.121,233.189,232.878,233.1404,4969.0
2021-01-12 12:45:00,239.89,239.91,239.75,239.83,3215.0,233.1307,233.1502,232.9947,233.0724,3215.0
2021-01-12 12:50:00,239.96,240.18,239.96,240.17,4811.0,233.1987,233.4125,233.1987,233.4028,4811.0
2021-01-12 12:55:00,240.17,240.3,240.13,240.3,11754.0,233.4028,233.5292,233.364,233.5292,11754.0
2021-01-12 13:00:00,240.3,240.46,240.2,240.46,7763.0,233.5292,233.6847,233.432,233.6847,7763.0
2021-01-12 13:05:00,240.41,240.43,240.26,240.33,6564.0,233.6361,233.6555,233.4903,233.5583,6564.0
2021-01-12 13:10:00,240.31,240.52,240.27,240.51,10383.0,233.5389,233.743,233.5,233.7332,10383.0
2021-01-12 13:15:00,240.46,240.53,240.32,240.33,8946.0,233.6847,233.7527,233.5486,233.5583,8946.0
2021-01-12 13:20:00,240.37,240.38,240.19,240.24,4079.0,233.5972,233.6069,233.4223,233.4709,4079.0
2021-01-12 13:25:00,240.31,240.74,240.26,240.71,7860.0,233.5389,233.9568,233.4903,233.9276,7860.0
2021-01-12 13:30:00,240.68,241.02,240.62,241.01,10245.0,233.8985,234.2289,233.8401,234.2192,10245.0
2021-01-12 13:35:00,240.97,241.05,240.94,240.99,8144.0,234.1803,234.258,234.1511,234.1997,8144.0
2021-01-12 13:40:00,240.99,240.99,240.91,240.95,2155.0,234.1997,234.1997,234.122,234.1608,2155.0
2021-01-12 13:45:00,240.93,240.95,240.89,240.9,3384.0,234.1414,234.1608,234.1025,234.1123,3384.0
2021-01-12 13:50:00,240.83,240.94,240.74,240.76,5940.0,234.0442,234.1511,233.9568,233.9762,5940.0
2021-01-12 13:55:00,240.81,240.92,240.81,240.84,28141.0,234.0248,234.1317,234.0248,234.0539,28141.0
2021-01-12 14:00:00,240.94,241.25,240.94,241.25,3724.0,234.1511,234.4524,234.1511,234.4524,3724.0
2021-01-12 14:05:00,241.23,241.27,241.02,241.07,13532.0,234.433,234.4718,234.2289,234.2775,13532.0
2021-01-12 14:10:00,241.1,241.1,240.95,240.98,12437.0,234.3066,234.3066,234.1608,234.19,12437.0
2021-01-12 14:15:00,240.94,241.0,240.87,240.95,26788.0,234.1511,234.2094,234.0831,234.1608,26788.0
2021-01-12 14:20:00,241.02,241.02,240.76,240.76,14618.0,234.2289,234.2289,233.9762,233.9762,14618.0
2021-01-12 14:25:00,240.78,240.8,240.66,240.71,31677.0,233.9956,234.0151,233.879,233.9276,31677.0
2021-01-12 14:30:00,240.7,241.14,240.7,241.08,25725.0,233.9179,234.3455,233.9179,234.2872,25725.0
2021-01-12 14:35:00,241.07,241.08,240.72,240.84,16369.0,234.2775,234.2872,233.9373,234.0539,16369.0
2021-01-12 14:40:00,240.76,240.84,240.59,240.62,25972.0,233.9762,234.0539,233.811,233.8401,25972.0
2021-01-12 14:45:00,240.61,240.63,240.43,240.61,16734.0,233.8304,233.8499,233.6555,233.8304,16734.0
2021-01-12 14:50:00,240.6,240.61,240.3,240.39,36209.0,233.8207,233.8304,233.5292,233.6166,36209.0
2021-01-12 14:55:00,240.37,240.75,240.36,240.7,31448.0,233.5972,233.9665,233.5875,233.9179,31448.0
2021-01-12 15:00:00,240.75,240.9,240.68,240.9,16285.0,233.9665,234.1123,233.8985,234.1123,16285.0
2021-01-12 15:05:00,240.86,240.88,240.58,240.73,26633.0,234.0734,234.0928,233.8013,233.947,26633.0
2021-01-12 15:10:00,240.85,240.91,240.69,240.75,34421.0,234.0637,234.122,233.9082,233.9665,34421.0
2021-01-12 15:15:00,240.75,240.85,240.66,240.82,19940.0,233.9665,234.0637,233.879,234.0345,19940.0
2021-01-12 15:20:00,240.83,241.01,240.82,240.91,18749.0,234.0442,234.2192,234.0345,234.122,18749.0
2021-01-12 15:25:00,240.91,240.93,240.73,240.78,14659.0,234.122,234.1414,233.947,233.9956,14659.0
2021-01-12 15:30:00,240.79,240.85,240.71,240.78,22617.0,234.0054,234.0637,233.9276,233.9956,22617.0
2021-01-12 15:35:00,240.75,240.79,240.61,240.73,19848.0,233.9665,234.0054,233.8304,233.947,19848.0
2021-01-12 15:40:00,240.75,240.94,240.74,240.92,27203.0,233.9665,234.1511,233.9568,234.1317,27203.0
2021-01-12 15:45:00,240.9,241.17,240.85,241.14,16508.0,234.1123,234.3747,234.0637,234.3455,16508.0
2021-01-12 15:50:00,241.18,241.21,240.91,240.93,12828.0,234.3844,234.4135,234.122,234.1414,12828.0
2021-01-12 15:55:00,240.9,241.15,240.76,240.76,35900.0,234.1123,234.3552,233.9762,233.9762,35900.0
2021-01-13 09:30:00,240.54,241.11,240.54,241.11,30388.0,233.7624,234.3163,233.7624,234.3163,30388.0
2021-01-13 09:35:00,241.07,241.16,240.55,240.55,12711.0,234.2775,234.3649,233.7721,233.7721,12711.0
2021-01-13 09:40:00,240.59,240.81,240.42,240.45,8477.0,233.811,234.0248,233.6458,233.6749,8477.0
2021-01-13 09:45:00,240.54,241.05,240.53,241.02,5472.0,233.7624,234.258,233.7527,234.2289,5472.0
2021-01-13 09:50:00,241.14,241.54,241.13,241.21,8604.0,234.3455,234.7342,234.3358,234.4135,8604.0
2021-01-13 09:55:00,241.31,241.32,240.98,241.01,5467.0,234.5107,234.5204,234.19,234.2192,5467.0
2021-01-13 10:00:00,240.97,241.0,240.26,240.26,8259.0,234.1803,234.2094,233.4903,233.4903,8259.0
2021-01-13 10:05:00,240.25,240.75,240.24,240.75,13738.0,233.4806,233.9665,233.4709,233.9665,13738.0
2021-01-13 10:10:00,240.98,241.06,240.76,241.06,14348.0,234.19,234.2677,233.9762,234.2677,14348.0
2021-01-13 10:15:00,241.07,241.22,240.84,241.15,9513.0,234.2775,234.4232,234.0539,234.3552,9513.0
2021-01-13 10:20:00,241.16,241.25,240.97,241.11,25266.0,234.3649,234.4524,234.1803,234.3163,25266.0
2021-01-13 10:25:00,241.15,241.31,241.12,241.29,3074.0,234.3552,234.5107,234.3261,234.4913,3074.0
2021-01-13 10:30:00,241.39,241.61,241.32,241.55,9301.0,234.5885,234.8023,234.5204,234.7439,9301.0
2021-01-13 10:35:00,241.62,241.79,241.6,241.79,5047.0,234.812,234.9772,234.7925,234.9772,5047.0
2021-01-13 10:40:00,241.8,241.88,241.62,241.7,12039.0,234.9869,235.0646,234.812,234.8897,12039.0
2021-01-13 10:45:00,241.78,241.98,241.78,241.98,7347.0,234.9675,235.1618,234.9675,235.1618,7347.0
2021-01-13 10:50:00,241.98,242.03,241.88,242.02,6615.0,235.1618,235.2104,235.0646,235.2007,6615.0
2021-01-13 10:55:00,241.97,242.08,241.89,242.04,14723.0,235.1521,235.259,235.0744,235.2201,14723.0
2021-01-13 11:00:00,242.09,242.22,241.89,241.89,12097.0,235.2687,235.3951,235.0744,235.0744,12097.0
2021-01-13 11:05:00,241.96,242.14,241.96,242.14,5290.0,235.1424,235.3173,235.1424,235.3173,5290.0
2021-01-13 11:10:00,242.13,242.15,241.71,241.88,6753.0,235.3076,235.327,234.8994,235.0646,6753.0
2021-01-13 11:15:00,241.93,241.93,241.7,241.75,3893.0,235.1132,235.1132,234.8897,234.9383,3893.0
2021-01-13 11:20:00,241.73,242.01,241.73,242.01,4908.0,234.9189,235.191,234.9189,235.191,4908.0
2021-01-13 11:25:00,242.05,242.27,242.04,242.13,3184.0,235.2299,235.4437,235.2201,235.3076,3184.0
2021-01-13 11:30:00,242.14,242.3,242.02,242.22,4976.0,235.3173,235.4728,235.2007,235.3951,4976.0
2021-01-13 11:35:00,242.25,242.38,242.23,242.38,7602.0,235.4242,235.5506,235.4048,235.5506,7602.0
2021-01-13 11:40:00,242.41,242.54,242.33,242.54,19923.0,235.5797,235.706,235.502,235.706,19923.0
2021-01-13 11:45:00,242.52,242.52,242.31,242.31,9293.0,235.6866,235.6866,235.4825,235.4825,9293.0
2021-01-13 11:50:00,242.33,242.33,242.07,242.08,6832.0,235.502,235.502,235.2493,235.259,6832.0
2021-01-13 11:55:00,242.11,242.24,242.08,242.12,11734.0,235.2882,235.4145,235.259,235.2979,11734.0
2021-01-13 12:00:00,242.18,242.19,241.97,241.98,12706.0,235.3562,235.3659,235.1521,235.1618,12706.0
2021-01-13 12:05:00,241.98,242.02,241.88,241.88,2549.0,235.1618,235.2007,235.0646,235.0646,2549.0
2021-01-13 12:10:00,241.86,242.05,241.86,241.98,7420.0,235.0452,235.2299,235.0452,235.1618,7420.0
2021-01-13 12:15:00,241.98,242.06,241.93,241.94,859589.0,235.1618,235.2396,235.1132,235.123,859589.0
2021-01-13 12:20:00,242.0,242.02,241.85,241.85,2825.0,235.1813,235.2007,235.0355,235.0355,2825.0
2021-01-13 12:25:00,241.8,242.09,241.8,242.09,5412.0,234.9869,235.2687,234.9869,235.2687,5412.0
2021-01-13 12:30:00,242.12,242.12,241.77,241.8,9852.0,235.2979,235.2979,234.9577,234.9869,9852.0
2021-01-13 12:35:00,241.79,241.98,241.7,241.98,3460.0,234.9772,235.1618,234.8897,235.1618,3460.0
2021-01-13 12:40:00,241.99,242.18,241.99,242.18,4013.0,235.1715,235.3562,235.1715,235.3562,4013.0
2021-01-13 12:45:00,242.2,242.28,242.14,242.15,5960.0,235.3756,235.4534,235.3173,235.327,5960.0
2021-01-13 12:50:00,242.17,242.31,242.14,242.3,5408.0,235.3465,235.4825,235.3173,235.4728,5408.0
2021-01-13 12:55:00,242.28,242.39,242.26,242.3,7620.0,235.4534,235.5603,235.4339,235.4728,7620.0
2021-01-13 13:00:00,242.31,242.39,242.23,242.32,6608.0,235.4825,235.5603,235.4048,235.4922,6608.0
2021-01-13 13:05:00,242.37,242.41,242.28,242.32,22382.0,235.5408,235.5797,235.4534,235.4922,22382.0
2021-01-13 13:10:00,242.3,242.47,242.3,242.47,5642.0,235.4728,235.638,235.4728,235.638,5642.0
2021-01-13 13:15:00,242.48,242.52,242.42,242.46,12565.0,235.6477,235.6866,235.5894,235.6283,12565.0
2021-01-13 13:20:00,242.43,242.44,242.34,242.39,7261.0,235.5991,235.6089,235.5117,235.5603,7261.0
2021-01-13 13:25:00,242.42,242.47,242.31,242.39,14250.0,235.5894,235.638,235.4825,235.5603,14250.0
2021-01-13 13:30:00,242.38,242.39,242.31,242.33,2997.0,235.5506,235.5603,235.4825,235.502,2997.0
2021-01-13 13:35:00,242.34,242.44,242.32,242.4,4975.0,235.5117,235.6089,235.4922,235.57,4975.0
2021-01-13 13:40:00,242.39,242.4,242.18,242.25,17830.0,235.5603,235.57,235.3562,235.4242,17830.0
2021-01-13 13:45:00,242.24,242.3,242.09,242.14,5349.0,235.4145,235.4728,235.2687,235.3173,5349.0
2021-01-13 13:50:00,242.18,242.24,242.14,242.19,4864.0,235.3562,235.4145,235.3173,235.3659,4864.0
2021-01-13 13:55:00,242.21,242.28,242.12,242.22,8236.0,235.3853,235.4534,235.2979,235.3951,8236.0
2021-01-13 14:00:00,242.3,242.48,242.07,242.48,21064.0,235.4728,235.6477,235.2493,235.6477,21064.0
2021-01-13 14:05:00,242.48,242.53,242.41,242.47,8917.0,235.6477,235.6963,235.5797,235.638,8917.0
2021-01-13 14:10:00,242.49,242.56,242.45,242.56,2317.0,235.6575,235.7255,235.6186,235.7255,2317.0
2021-01-13 14:15:00,242.56,242.6,242.51,242.54,7817.0,235.7255,235.7644,235.6769,235.706,7817.0
2021-01-13 14:20:00,242.54,242.54,242.31,242.43,15495.0,235.706,235.706,235.4825,235.5991,15495.0
2021-01-13 14:25:00,242.44,242.61,242.44,242.58,14393.0,235.6089,235.7741,235.6089,235.7449,14393.0
2021-01-13 14:30:00,242.58,242.67,242.55,242.56,7016.0,235.7449,235.8324,235.7158,235.7255,7016.0
2021-01-13 14:35:00,242.53,242.6,242.5,242.53,7961.0,235.6963,235.7644,235.6672,235.6963,7961.0
2021-01-13 14:40:00,242.59,242.67,242.31,242.31,11414.0,235.7546,235.8324,235.4825,235.4825,11414.0
2021-01-13 14:45:00,242.3,242.37,242.28,242.35,8399.0,235.4728,235.5408,235.4534,235.5214,8399.0
2021-01-13 14:50:00,242.35,242.4,242.3,242.36,4926.0,235.5214,235.57,235.4728,235.5311,4926.0
2021-01-13 14:55:00,242.31,242.37,242.14,242.36,13972.0,235.4825,235.5408,235.3173,235.5311,13972.0
2021-01-13 15:00:00,242.37,242.38,242.26,242.3,3478.0,235.5408,235.5506,235.4339,235.4728,3478.0
2021-01-13 15:05:00,242.22,242.23,242.05,242.09,11603.0,235.3951,235.4048,235.2299,235.2687,11603.0
2021-01-13 15:10:00,242.12,242.23,242.1,242.15,21545.0,235.2979,235.4048,235.2784,235.327,21545.0
2021-01-13 15:15:00,242.13,242.17,242.04,242.14,17926.0,235.3076,235.3465,235.2201,235.3173,17926.0
2021-01-13 15:20:00,242.12,242.12,241.91,242.01,18508.0,235.2979,235.2979,235.0938,235.191,18508.0
2021-01-13 15:25:00,241.99,241.99,241.8,241.82,20882.0,235.1715,235.1715,234.9869,235.0063,20882.0
2021-01-13 15:30:00,241.79,242.15,241.72,242.08,16086.0,234.9772,235.327,234.9092,235.259,16086.0
2021-01-13 15:35:00,242.04,242.11,241.92,242.11,22909.0,235.2201,235.2882,235.1035,235.2882,22909.0
2021-01-13 15:40:00,242.12,242.33,242.11,242.25,23146.0,235.2979,235.502,235.2882,235.4242,23146.0
2021-01-13 15:45:00,242.26,242.34,242.13,242.18,16688.0,235.4339,235.5117,235.3076,235.3562,16688.0
2021-01-13 15:50:00,242.14,242.18,241.93,241.96,6194.0,235.3173,235.3562,235.1132,235.1424,6194.0
2021-01-13 15:55:00,242.02,242.03,241.88,241.88,40183.0,235.2007,235.2104,235.0646,235.0646,40183.0
2021-01-14 09:30:00,242.36,242.78,242.04,242.3,28361.0,235.5311,235.9393,235.2201,235.4728,28361.0
2021-01-14 09:35:00,242.39,242.66,242.25,242.46,19291.0,235.5603,235.8227,235.4242,235.6283,19291.0
2021-01-14 09:40:00,242.52,242.54,242.3,242.48,6849.0,235.6866,235.706,235.4728,235.6477,6849.0
2021-01-14 09:45:00,242.36,242.4,242.18,242.33,4598.0,235.5311,235.57,235.3562,235.502,4598.0
2021-01-14 09:50:00,242.32,242.39,242.08,242.22,15602.0,235.4922,235.5603,235.259,235.3951,15602.0
2021-01-14 09:55:00,242.16,242.4,242.14,242.39,2204.0,235.3368,235.57,235.3173,235.5603,2204.0
2021-01-14 10:00:00,242.45,242.58,242.36,242.46,2778.0,235.6186,235.7449,235.5311,235.6283,2778.0
2021-01-14 10:05:00,242.46,242.48,242.12,242.23,375434.0,235.6283,235.6477,235.2979,235.4048,375434.0
2021-01-14 10:10:00,242.27,242.32,242.12,242.18,6786.0,235.4437,235.4922,235.2979,235.3562,6786.0
2021-01-14 10:15:00,242.28,242.55,242.23,242.52,23074.0,235.4534,235.7158,235.4048,235.6866,23074.0
2021-01-14 10:20:00,242.48,242.48,242.27,242.34,9239.0,235.6477,235.6477,235.4437,235.5117,9239.0
2021-01-14 10:25:00,242.34,242.43,242.22,242.39,13676.0,235.5117,235.5991,235.3951,235.5603,13676.0
2021-01-14 10:30:00,242.44,242.44,242.27,242.28,7571.0,235.6089,235.6089,235.4437,235.4534,7571.0
2021-01-14 10:35:00,242.19,242.32,242.16,242.29,12744.0,235.3659,235.4922,235.3368,235.4631,12744.0
2021-01-14 10:40:00,242.27,242.48,242.27,242.42,21178.0,235.4437,235.6477,235.4437,235.5894,21178.0
2021-01-14 10:45:00,242.46,242.56,242.46,242.55,24489.0,235.6283,235.7255,235.6283,235.7158,24489.0
2021-01-14 10:50:00,242.63,242.63,242.56,242.6,2285.0,235.7935,235.7935,235.7255,235.7644,2285.0
2021-01-14 10:55:00,242.59,242.59,242.3,242.33,9650.0,235.7546,235.7546,235.4728,235.502,9650.0
2021-01-14 11:00:00,242.34,242.35,242.16,242.16,20689.0,235.5117,235.5214,235.3368,235.3368,20689.0
2021-01-14 11:05:00,242.19,242.36,242.16,242.18,17246.0,235.3659,235.5311,235.3368,235.3562,17246.0
2021-01-14 11:10:00,242.19,242.38,242.19,242.35,8109.0,235.3659,235.5506,235.3659,235.5214,8109.0
2021-01-14 11:15:00,242.35,242.35,241.98,241.98,8204.0,235.5214,235.5214,235.1618,235.1618,8204.0
2021-01-14 11:20:00,241.97,241.99,241.83,241.83,7814.0,235.1521,235.1715,235.0161,235.0161,7814.0
2021-01-14 11:25:00,241.88,242.02,241.88,241.96,12690.0,235.0646,235.2007,235.0646,235.1424,12690.0
2021-01-14 11:30:00,241.97,241.98,241.9,241.91,1101.0,235.1521,235.1618,235.0841,235.0938,1101.0
2021-01-14 11:35:00,241.68,241.75,241.58,241.58,3887.0,234.8703,234.9383,234.7731,234.7731,3887.0
2021-01-14 11:40:00,241.59,241.83,241.59,241.81,12847.0,234.7828,235.0161,234.7828,234.9966,12847.0
2021-01-14 11:45:00,241.81,241.85,241.56,241.57,15479.0,234.9966,235.0355,234.7537,234.7634,15479.0
2021-01-14 11:50:00,241.58,241.65,241.54,241.61,11630.0,234.7731,234.8411,234.7342,234.8023,11630.0
2021-01-14 11:55:00,241.59,241.61,241.47,241.61,48373.0,234.7828,234.8023,234.6662,234.8023,48373.0
2021-01-14 12:00:00,241.58,241.59,241.38,241.39,39493.0,234.7731,234.7828,234.5787,234.5885,39493.0
2021-01-14 12:05:00,241.4,241.58,241.36,241.37,9033.0,234.5982,234.7731,234.5593,234.569,9033.0
2021-01-14 12:10:00,241.22,241.39,241.22,241.37,7264.0,234.4232,234.5885,234.4232,234.569,7264.0
2021-01-14 12:15:00,241.42,241.42,241.25,241.33,44466.0,234.6176,234.6176,234.4524,234.5301,44466.0
2021-01-14 12:20:00,241.32,241.5,241.32,241.5,4035.0,234.5204,234.6954,234.5204,234.6954,4035.0
2021-01-14 12:25:00,241.54,241.55,241.41,241.41,1184.0,234.7342,234.7439,234.6079,234.6079,1184.0
2021-01-14 12:30:00,241.42,241.47,241.36,241.37,3625.0,234.6176,234.6662,234.5593,234.569,3625.0
2021-01-14 12:35:00,241.31,241.32,241.14,241.17,6390.0,234.5107,234.5204,234.3455,234.3747,6390.0
2021-01-14 12:40:00,241.12,241.12,240.88,240.95,5357.0,234.3261,234.3261,234.0928,234.1608,5357.0
2021-01-14 12:45:00,240.95,241.09,240.85,241.09,5966.0,234.1608,234.2969,234.0637,234.2969,5966.0
2021-01-14 12:50:00,241.04,241.38,241.04,241.38,5890.0,234.2483,234.5787,234.2483,234.5787,5890.0
2021-01-14 12:55:00,241.42,241.57,241.42,241.53,3687.0,234.6176,234.7634,234.6176,234.7245,3687.0
2021-01-14 13:00:00,241.53,241.55,241.41,241.42,3107.0,234.7245,234.7439,234.6079,234.6176,3107.0
2021-01-14 13:05:00,241.44,241.48,241.39,241.42,7981.0,234.637,234.6759,234.5885,234.6176,7981.0
2021-01-14 13:10:00,241.42,241.43,241.3,241.32,4253.0,234.6176,234.6273,234.501,234.5204,4253.0
2021-01-14 13:15:00,241.31,241.34,241.19,241.2,3172.0,234.5107,234.5399,234.3941,234.4038,3172.0
2021-01-14 13:20:00,241.15,241.3,241.08,241.12,7836.0,234.3552,234.501,234.2872,234.3261,7836.0
2021-01-14 13:25:00,241.12,241.12,240.97,241.03,6628.0,234.3261,234.3261,234.1803,234.2386,6628.0
2021-01-14 13:30:00,241.03,241.03,240.88,240.96,8225.0,234.2386,234.2386,234.0928,234.1706,8225.0
2021-01-14 13:35:00,240.96,241.1,240.88,241.08,12225.0,234.1706,234.3066,234.0928,234.2872,12225.0
2021-01-14 13:40:00,241.1,241.14,241.03,241.03,4865.0,234.3066,234.3455,234.2386,234.2386,4865.0
2021-01-14 13:45:00,241.04,241.14,241.02,241.06,7076.0,234.2483,234.3455,234.2289,234.2677,7076.0
2021-01-14 13:50:00,241.09,241.09,240.86,240.86,10138.0,234.2969,234.2969,234.0734,234.0734,10138.0
2021-01-14 13:55:00,240.86,240.96,240.78,240.78,24441.0,234.0734,234.1706,233.9956,233.9956,24441.0
2021-01-14 14:00:00,240.84,240.95,240.78,240.91,24039.0,234.0539,234.1608,233.9956,234.122,24039.0
2021-01-14 14:05:00,240.91,240.97,240.85,240.92,3162.0,234.122,234.1803,234.0637,234.1317,3162.0
2021-01-14 14:10:00,240.97,240.97,240.8,240.84,4744.0,234.1803,234.1803,234.0151,234.0539,4744.0
2021-01-14 14:15:00,240.9,240.96,240.87,240.95,2394.0,234.1123,234.1706,234.0831,234.1608,2394.0
2021-01-14 14:20:00,240.96,240.96,240.75,240.79,9228.0,234.1706,234.1706,233.9665,234.0054,9228.0
2021-01-14 14:25:00,240.77,240.77,240.64,240.77,7937.0,233.9859,233.9859,233.8596,233.9859,7937.0
2021-01-14 14:30:00,240.78,240.85,240.77,240.77,5722.0,233.9956,234.0637,233.9859,233.9859,5722.0
2021-01-14 14:35:00,240.74,240.8,240.64,240.7,4436.0,233.9568,234.0151,233.8596,233.9179,4436.0
2021-01-14 14:40:00,240.69,240.79,240.66,240.71,6556.0,233.9082,234.0054,233.879,233.9276,6556.0
2021-01-14 14:45:00,240.75,240.78,240.71,240.71,4034.0,233.9665,233.9956,233.9276,233.9276,4034.0
2021-01-14 14:50:00,240.73,240.73,240.62,240.62,5452.0,233.947,233.947,233.8401,233.8401,5452.0
2021-01-14 14:55:00,240.57,240.74,240.53,240.74,4825.0,233.7916,233.9568,233.7527,233.9568,4825.0
2021-01-14 15:00:00,240.73,240.79,240.68,240.7,7562.0,233.947,234.0054,233.8985,233.9179,7562.0
2021-01-14 15:05:00,240.73,240.76,240.6,240.65,8861.0,233.947,233.9762,233.8207,233.8693,8861.0
2021-01-14 15:10:00,240.61,240.64,240.3,240.31,6798.0,233.8304,233.8596,233.5292,233.5389,6798.0
2021-01-14 15:15:00,240.36,240.36,239.78,239.83,13764.0,233.5875,233.5875,233.0238,233.0724,13764.0
2021-01-14 15:20:00,239.78,240.15,239.77,240.1,16923.0,233.0238,233.3834,233.0141,233.3348,16923.0
2021-01-14 15:25:00,239.96,240.13,239.89,240.13,7940.0,233.1987,233.364,233.1307,233.364,7940.0
2021-01-14 15:30:00,240.1,240.39,240.0,240.29,23165.0,233.3348,233.6166,233.2376,233.5194,23165.0
2021-01-14 15:35:00,240.32,240.44,240.28,240.4,7958.0,233.5486,233.6652,233.5097,233.6263,7958.0
2021-01-14 15:40:00,240.4,240.44,240.28,240.4,18775.0,233.6263,233.6652,233.5097,233.6263,18775.0
2021-01-14 15:45:00,240.36,240.49,240.07,240.09,17281.0,233.5875,233.7138,233.3056,233.3251,17281.0
2021-01-14 15:50:00,240.12,240.12,239.49,239.55,11613.0,233.3542,233.3542,232.742,232.8003,11613.0
2021-01-14 15:55:00,239.56,239.85,239.41,239.73,103262.0,232.81,233.0918,232.6642,232.9752,103262.0
2021-01-15 09:30:00,239.6,240.38,239.6,240.08,31453.0,232.8489,233.6069,232.8489,233.3154,31453.0
2021-01-15 09:35:00,240.0,240.32,239.93,240.05,9930.0,233.2376,233.5486,233.1696,233.2862,9930.0
2021-01-15 09:40:00,240.22,240.45,240.0,240.11,7517.0,233.4514,233.6749,233.2376,233.3445,7517.0
2021-01-15 09:45:00,240.04,240.5,240.0,240.42,22584.0,233.2765,233.7235,233.2376,233.6458,22584.0
2021-01-15 09:50:00,240.39,240.43,240.11,240.27,7598.0,233.6166,233.6555,233.3445,233.5,7598.0
2021-01-15 09:55:00,240.21,240.21,239.95,240.15,3502.0,233.4417,233.4417,233.189,233.3834,3502.0
2021-01-15 10:00:00,240.25,240.35,239.45,239.48,25169.0,233.4806,233.5778,232.7031,232.7323,25169.0
2021-01-15 10:05:00,239.45,239.45,238.39,238.39,9751.0,232.7031,232.7031,231.673,231.673,9751.0
2021-01-15 10:10:00,238.46,238.91,238.41,238.86,14988.0,231.741,232.1783,231.6924,232.1297,14988.0
2021-01-15 10:15:00,238.78,239.04,238.11,238.18,21556.0,232.052,232.3047,231.4009,231.4689,21556.0
2021-01-15 10:20:00,238.02,238.17,237.7,237.75,10460.0,231.3134,231.4592,231.0024,231.051,10460.0
2021-01-15 10:25:00,237.6,238.29,237.6,238.2,8333.0,230.9052,231.5758,230.9052,231.4883,8333.0
2021-01-15 10:30:00,238.27,238.83,238.01,238.83,14856.0,231.5564,232.1006,231.3037,232.1006,14856.0
2021-01-15 10:35:00,238.8,238.9,238.66,238.85,6618.0,232.0714,232.1686,231.9354,232.12,6618.0
2021-01-15 10:40:00,238.9,239.07,238.7,238.73,22741.0,232.1686,232.3338,231.9742,232.0034,22741.0
2021-01-15 10:45:00,238.71,238.77,238.48,238.5,1953.0,231.984,232.0423,231.7604,231.7799,1953.0
2021-01-15 10:50:00,238.53,238.81,238.53,238.8,1580.0,231.809,232.0811,231.809,232.0714,1580.0
2021-01-15 10:55:00,238.64,238.64,238.33,238.45,9658.0,231.9159,231.9159,231.6147,231.7313,9658.0
2021-01-15 11:00:00,238.5,238.5,237.98,238.0,6527.0,231.7799,231.7799,231.2745,231.294,6527.0
2021-01-15 11:05:00,237.87,238.06,237.6,238.04,12133.0,231.1676,231.3523,230.9052,231.3328,12133.0
2021-01-15 11:10:00,238.05,238.35,237.95,238.23,21875.0,231.3426,231.6341,231.2454,231.5175,21875.0
2021-01-15 11:15:00,238.33,238.92,238.11,238.91,3839.0,231.6147,232.188,231.4009,232.1783,3839.0
2021-01-15 11:20:00,238.89,238.96,238.77,238.93,16172.0,232.1589,232.2269,232.0423,232.1978,16172.0
2021-01-15 11:25:00,238.97,239.33,238.94,239.27,4625.0,232.2366,232.5865,232.2075,232.5282,4625.0
2021-01-15 11:30:00,239.24,239.35,239.24,239.33,7214.0,232.499,232.6059,232.499,232.5865,7214.0
2021-01-15 11:35:00,239.33,239.45,239.3,239.34,11128.0,232.5865,232.7031,232.5573,232.5962,11128.0
2021-01-15 11:40:00,239.44,239.57,239.33,239.33,314757.0,232.6934,232.8197,232.5865,232.5865,314757.0
2021-01-15 11:45:00,239.35,239.35,239.17,239.29,9532.0,232.6059,232.6059,232.431,232.5476,9532.0
2021-01-15 11:50:00,239.16,239.17,239.01,239.14,3655.0,232.4213,232.431,232.2755,232.4018,3655.0
2021-01-15 11:55:00,239.1,239.33,239.05,239.15,7741.0,232.363,232.5865,232.3144,232.4116,7741.0
2021-01-15 12:00:00,239.14,239.14,238.91,239.11,11952.0,232.4018,232.4018,232.1783,232.3727,11952.0
2021-01-15 12:05:00,239.21,239.24,238.99,239.05,3228.0,232.4699,232.499,232.2561,232.3144,3228.0
2021-01-15 12:10:00,238.91,238.96,238.8,238.95,2268.0,232.1783,232.2269,232.0714,232.2172,2268.0
2021-01-15 12:15:00,238.93,239.26,238.92,239.12,4505.0,232.1978,232.5185,232.188,232.3824,4505.0
2021-01-15 12:20:00,239.14,239.14,238.88,239.09,4989.0,232.4018,232.4018,232.1492,232.3533,4989.0
2021-01-15 12:25:00,239.02,239.02,238.88,238.89,5288.0,232.2852,232.2852,232.1492,232.1589,5288.0
2021-01-15 12:30:00,238.87,239.13,238.87,239.06,2961.0,232.1395,232.3921,232.1395,232.3241,2961.0
2021-01-15 12:35:00,239.11,239.11,238.97,239.02,7407.0,232.3727,232.3727,232.2366,232.2852,7407.0
2021-01-15 12:40:00,239.0,239.25,239.0,239.2,2530.0,232.2658,232.5087,232.2658,232.4602,2530.0
2021-01-15 12:45:00,239.16,239.18,239.06,239.06,18981.0,232.4213,232.4407,232.3241,232.3241,18981.0
2021-01-15 12:50:00,239.04,239.2,238.93,239.15,3477.0,232.3047,232.4602,232.1978,232.4116,3477.0
2021-01-15 12:55:00,239.15,239.16,239.03,239.12,2254.0,232.4116,232.4213,232.2949,232.3824,2254.0
2021-01-15 13:00:00,239.04,239.04,238.84,238.89,1735.0,232.3047,232.3047,232.1103,232.1589,1735.0
2021-01-15 13:05:00,238.89,239.09,238.89,239.09,3238.0,232.1589,232.3533,232.1589,232.3533,3238.0
2021-01-15 13:10:00,239.04,239.13,238.97,239.12,4252.0,232.3047,232.3921,232.2366,232.3824,4252.0
2021-01-15 13:15:00,239.19,239.59,239.19,239.54,2572.0,232.4504,232.8392,232.4504,232.7906,2572.0
2021-01-15 13:20:00,239.55,239.67,239.55,239.55,11733.0,232.8003,232.9169,232.8003,232.8003,11733.0
2021-01-15 13:25:00,239.57,239.61,239.46,239.46,5802.0,232.8197,232.8586,232.7128,232.7128,5802.0
2021-01-15 13:30:00,239.47,239.52,239.35,239.4,3155.0,232.7226,232.7711,232.6059,232.6545,3155.0
2021-01-15 13:35:00,239.38,239.62,239.34,239.6,2200.0,232.6351,232.8683,232.5962,232.8489,2200.0
2021-01-15 13:40:00,239.61,239.62,239.52,239.55,8019.0,232.8586,232.8683,232.7711,232.8003,8019.0
2021-01-15 13:45:00,239.57,239.62,239.54,239.57,6653.0,232.8197,232.8683,232.7906,232.8197,6653.0
2021-01-15 13:50:00,239.44,239.7,239.4,239.55,9163.0,232.6934,232.9461,232.6545,232.8003,9163.0
2021-01-15 13:55:00,239.5,239.51,239.43,239.46,7697.0,232.7517,232.7614,232.6837,232.7128,7697.0
2021-01-15 14:00:00,239.51,239.67,239.46,239.65,6578.0,232.7614,232.9169,232.7128,232.8975,6578.0
2021-01-15 14:05:00,239.6,239.6,239.37,239.38,31105.0,232.8489,232.8489,232.6254,232.6351,31105.0
2021-01-15 14:10:00,239.27,239.32,239.25,239.29,2321.0,232.5282,232.5768,232.5087,232.5476,2321.0
2021-01-15 14:15:00,239.3,239.37,239.26,239.26,2848.0,232.5573,232.6254,232.5185,232.5185,2848.0
2021-01-15 14:20:00,239.25,239.34,239.17,239.22,5601.0,232.5087,232.5962,232.431,232.4796,5601.0
2021-01-15 14:25:00,239.19,239.19,239.04,239.17,5833.0,232.4504,232.4504,232.3047,232.431,5833.0
2021-01-15 14:30:00,239.16,239.29,239.16,239.26,8827.0,232.4213,232.5476,232.4213,232.5185,8827.0
2021-01-15 14:35:00,239.31,239.33,239.14,239.3,6026.0,232.5671,232.5865,232.4018,232.5573,6026.0
2021-01-15 14:40:00,239.31,239.36,239.25,239.36,8881.0,232.5671,232.6157,232.5087,232.6157,8881.0
2021-01-15 14:45:00,239.37,239.46,239.28,239.36,8329.0,232.6254,232.7128,232.5379,232.6157,8329.0
2021-01-15 14:50:00,239.36,239.37,239.04,239.05,10187.0,232.6157,232.6254,232.3047,232.3144,10187.0
2021-01-15 14:55:00,239.11,239.12,238.9,238.94,3391.0,232.3727,232.3824,232.1686,232.2075,3391.0
2021-01-15 15:00:00,238.98,239.07,238.86,238.93,5313.0,232.2464,232.3338,232.1297,232.1978,5313.0
2021-01-15 15:05:00,238.77,238.82,238.57,238.62,4988.0,232.0423,232.0909,231.8479,231.8965,4988.0
2021-01-15 15:10:00,238.67,239.13,238.67,239.11,6562.0,231.9451,232.3921,231.9451,232.3727,6562.0
2021-01-15 15:15:00,239.2,239.29,239.11,239.13,4819.0,232.4602,232.5476,232.3727,232.3921,4819.0
2021-01-15 15:20:00,239.04,239.1,238.91,238.96,9030.0,232.3047,232.363,232.1783,232.2269,9030.0
2021-01-15 15:25:00,238.99,238.99,238.81,238.81,10741.0,232.2561,232.2561,232.0811,232.0811,10741.0
2021-01-15 15:30:00,238.9,238.9,238.55,238.69,6332.0,232.1686,232.1686,231.8285,231.9645,6332.0
2021-01-15 15:35:00,238.73,238.97,238.73,238.79,5794.0,232.0034,232.2366,232.0034,232.0617,5794.0
2021-01-15 15:40:00,238.8,239.06,238.46,238.47,10037.0,232.0714,232.3241,231.741,231.7507,10037.0
2021-01-15 15:45:00,238.44,238.72,238.44,238.53,26416.0,231.7216,231.9937,231.7216,231.809,26416.0
2021-01-15 15:50:00,238.63,238.75,238.43,238.5,23075.0,231.9062,232.0228,231.7119,231.7799,23075.0
2021-01-15 15:55:00,238.5,238.66,238.33,238.47,131109.0,231.7799,231.9354,231.6147,231.7507,131109.0
2021-01-19 09:30:00,240.06,240.82,240.06,240.33,38101.0,233.2959,234.0345,233.2959,233.5583,38101.0
2021-01-19 09:35:00,240.45,240.51,240.2,240.2,3814.0,233.6749,233.7332,233.432,233.432,3814.0
2021-01-19 09:40:00,240.27,240.47,240.21,240.29,5548.0,233.5,233.6944,233.4417,233.5194,5548.0
2021-01-19 09:45:00,240.04,240.2,239.6,239.61,9954.0,233.2765,233.432,232.8489,232.8586,9954.0
2021-01-19 09:50:00,239.73,239.74,239.59,239.62,4552.0,232.9752,232.9849,232.8392,232.8683,4552.0
2021-01-19 09:55:00,239.51,239.86,239.48,239.86,15905.0,232.7614,233.1016,232.7323,233.1016,15905.0
2021-01-19 10:00:00,239.95,239.99,239.49,239.95,4669.0,233.189,233.2279,232.742,233.189,4669.0
2021-01-19 10:05:00,240.1,240.2,239.94,240.0,34947.0,233.3348,233.432,233.1793,233.2376,34947.0
2021-01-19 10:10:00,239.99,240.19,239.85,240.18,7616.0,233.2279,233.4223,233.0918,233.4125,7616.0
2021-01-19 10:15:00,240.25,240.26,239.81,239.89,3657.0,233.4806,233.4903,233.053,233.1307,3657.0
2021-01-19 10:20:00,239.85,239.89,239.66,239.7,6076.0,233.0918,233.1307,232.9072,232.9461,6076.0
2021-01-19 10:25:00,239.53,239.84,239.53,239.65,11962.0,232.7809,233.0821,232.7809,232.8975,11962.0
2021-01-19 10:30:00,239.77,239.89,239.7,239.72,2517.0,233.0141,233.1307,232.9461,232.9655,2517.0
2021-01-19 10:35:00,239.68,239.75,239.67,239.74,2864.0,232.9266,232.9947,232.9169,232.9849,2864.0
2021-01-19 10:40:00,239.52,239.8,239.52,239.8,17734.0,232.7711,233.0433,232.7711,233.0433,17734.0
2021-01-19 10:45:00,239.98,240.08,239.94,239.95,3735.0,233.2182,233.3154,233.1793,233.189,3735.0
2021-01-19 10:50:00,239.92,239.97,239.66,239.66,62719.0,233.1599,233.2085,232.9072,232.9072,62719.0
2021-01-19 10:55:00,239.69,239.75,239.53,239.6,4602.0,232.9364,232.9947,232.7809,232.8489,4602.0
2021-01-19 11:00:00,239.61,239.77,239.61,239.77,2416.0,232.8586,233.0141,232.8586,233.0141,2416.0
2021-01-19 11:05:00,239.87,239.89,239.55,239.79,5510.0,233.1113,233.1307,232.8003,233.0335,5510.0
2021-01-19 11:10:00,239.77,239.77,239.34,239.35,4656.0,233.0141,233.0141,232.5962,232.6059,4656.0
2021-01-19 11:15:00,239.33,239.36,239.13,239.21,5963.0,232.5865,232.6157,232.3921,232.4699,5963.0
2021-01-19 11:20:00,239.23,239.32,239.08,239.18,35805.0,232.4893,232.5768,232.3435,232.4407,35805.0
2021-01-19 11:25:00,239.3,239.4,239.22,239.38,17624.0,232.5573,232.6545,232.4796,232.6351,17624.0
2021-01-19 11:30:00,239.34,239.45,239.27,239.34,13087.0,232.5962,232.7031,232.5282,232.5962,13087.0
2021-01-19 11:35:00,239.24,239.43,239.19,239.4,9018.0,232.499,232.6837,232.4504,232.6545,9018.0
2021-01-19 11:40:00,239.48,239.5,239.43,239.48,14538.0,232.7323,232.7517,232.6837,232.7323,14538.0
2021-01-19 11:45:00,239.52,239.64,239.51,239.59,5080.0,232.7711,232.8878,232.7614,232.8392,5080.0
2021-01-19 11:50:00,239.67,239.88,239.66,239.81,6214.0,232.9169,233.121,232.9072,233.053,6214.0
2021-01-19 11:55:00,239.83,239.83,239.75,239.75,4285.0,233.0724,233.0724,232.9947,232.9947,4285.0
2021-01-19 12:00:00,239.73,240.01,239.69,240.01,10736.0,232.9752,233.2473,232.9364,233.2473,10736.0
2021-01-19 12:05:00,239.98,240.0,239.83,239.9,7723.0,233.2182,233.2376,233.0724,233.1404,7723.0
2021-01-19 12:10:00,239.86,240.03,239.86,240.03,3662.0,233.1016,233.2668,233.1016,233.2668,3662.0
2021-01-19 12:15:00,240.11,240.17,240.06,240.14,6485.0,233.3445,233.4028,233.2959,233.3737,6485.0
2021-01-19 12:20:00,240.12,240.14,240.02,240.06,9872.0,233.3542,233.3737,233.2571,233.2959,9872.0
2021-01-19 12:25:00,240.1,240.11,240.01,240.08,7119.0,233.3348,233.3445,233.2473,233.3154,7119.0
2021-01-19 12:30:00,240.09,240.26,240.09,240.16,4006.0,233.3251,233.4903,233.3251,233.3931,4006.0
2021-01-19 12:35:00,240.17,240.35,240.17,240.31,3585.0,233.4028,233.5778,233.4028,233.5389,3585.0
2021-01-19 12:40:00,240.34,240.47,240.2,240.47,8689.0,233.568,233.6944,233.432,233.6944,8689.0
2021-01-19 12:45:00,240.58,240.61,240.49,240.53,13559.0,233.8013,233.8304,233.7138,233.7527,13559.0
2021-01-19 12:50:00,240.49,240.56,240.47,240.52,6657.0,233.7138,233.7818,233.6944,233.743,6657.0
2021-01-19 12:55:00,240.55,240.69,240.54,240.69,2125.0,233.7721,233.9082,233.7624,233.9082,2125.0
2021-01-19 13:00:00,240.69,240.8,240.67,240.8,2906.0,233.9082,234.0151,233.8887,234.0151,2906.0
2021-01-19 13:05:00,240.81,240.91,240.8,240.91,2619.0,234.0248,234.122,234.0151,234.122,2619.0
2021-01-19 13:10:00,240.94,240.96,240.88,240.93,7717.0,234.1511,234.1706,234.0928,234.1414,7717.0
2021-01-19 13:15:00,240.91,240.91,240.79,240.8,2749.0,234.122,234.122,234.0054,234.0151,2749.0
2021-01-19 13:20:00,240.77,240.94,240.75,240.88,24823.0,233.9859,234.1511,233.9665,234.0928,24823.0
2021-01-19 13:25:00,240.91,240.99,240.89,240.9,5784.0,234.122,234.1997,234.1025,234.1123,5784.0
2021-01-19 13:30:00,240.9,240.97,240.79,240.79,3298.0,234.1123,234.1803,234.0054,234.0054,3298.0
2021-01-19 13:35:00,240.94,241.05,240.87,240.97,11587.0,234.1511,234.258,234.0831,234.1803,11587.0
2021-01-19 13:40:00,241.03,241.04,240.95,241.04,8607.0,234.2386,234.2483,234.1608,234.2483,8607.0
2021-01-19 13:45:00,241.06,241.16,241.04,241.16,3086.0,234.2677,234.3649,234.2483,234.3649,3086.0
2021-01-19 13:50:00,241.17,241.27,241.17,241.26,13806.0,234.3747,234.4718,234.3747,234.4621,13806.0
2021-01-19 13:55:00,241.26,241.28,241.19,241.23,4366.0,234.4621,234.4816,234.3941,234.433,4366.0
2021-01-19 14:00:00,241.24,241.27,241.11,241.15,6203.0,234.4427,234.4718,234.3163,234.3552,6203.0
2021-01-19 14:05:00,241.16,241.21,241.16,241.2,2786.0,234.3649,234.4135,234.3649,234.4038,2786.0
2021-01-19 14:10:00,241.26,241.26,241.18,241.2,10106.0,234.4621,234.4621,234.3844,234.4038,10106.0
2021-01-19 14:15:00,241.2,241.21,241.07,241.17,5139.0,234.4038,234.4135,234.2775,234.3747,5139.0
2021-01-19 14:20:00,241.15,241.2,241.13,241.17,10302.0,234.3552,234.4038,234.3358,234.3747,10302.0
2021-01-19 14:25:00,241.18,241.21,241.06,241.06,8830.0,234.3844,234.4135,234.2677,234.2677,8830.0
2021-01-19 14:30:00,241.14,241.2,241.01,241.08,10563.0,234.3455,234.4038,234.2192,234.2872,10563.0
2021-01-19 14:35:00,241.11,241.11,240.99,240.99,7390.0,234.3163,234.3163,234.1997,234.1997,7390.0
2021-01-19 14:40:00,240.98,241.03,240.93,240.93,47905.0,234.19,234.2386,234.1414,234.1414,47905.0
2021-01-19 14:45:00,240.92,241.13,240.91,241.13,5588.0,234.1317,234.3358,234.122,234.3358,5588.0
2021-01-19 14:50:00,241.14,241.19,241.12,241.18,9153.0,234.3455,234.3941,234.3261,234.3844,9153.0
2021-01-19 14:55:00,241.19,241.29,241.11,241.15,25698.0,234.3941,234.4913,234.3163,234.3552,25698.0
2021-01-19 15:00:00,241.12,241.35,241.12,241.34,4560.0,234.3261,234.5496,234.3261,234.5399,4560.0
2021-01-19 15:05:00,241.31,241.4,241.3,241.4,3193.0,234.5107,234.5982,234.501,234.5982,3193.0
2021-01-19 15:10:00,241.39,241.39,241.29,241.34,7528.0,234.5885,234.5885,234.4913,234.5399,7528.0
2021-01-19 15:15:00,241.27,241.34,241.25,241.29,8229.0,234.4718,234.5399,234.4524,234.4913,8229.0
2021-01-19 15:20:00,241.31,241.32,241.16,241.16,17519.0,234.5107,234.5204,234.3649,234.3649,17519.0
2021-01-19 15:25:00,241.22,241.28,241.16,241.21,12253.0,234.4232,234.4816,234.3649,234.4135,12253.0
2021-01-19 15:30:00,241.21,241.25,241.11,241.2,3571.0,234.4135,234.4524,234.3163,234.4038,3571.0
2021-01-19 15:35:00,241.25,241.34,241.16,241.17,19754.0,234.4524,234.5399,234.3649,234.3747,19754.0
2021-01-19 15:40:00,241.26,241.36,241.2,241.35,6020.0,234.4621,234.5593,234.4038,234.5496,6020.0
2021-01-19 15:45:00,241.34,241.35,241.1,241.12,26071.0,234.5399,234.5496,234.3066,234.3261,26071.0
2021-01-19 15:50:00,241.19,241.31,241.13,241.3,16639.0,234.3941,234.5107,234.3358,234.501,16639.0
2021-01-19 15:55:00,241.29,241.34,241.05,241.1,25391.0,234.4913,234.5399,234.258,234.3066,25391.0
2021-01-20 09:30:00,243.26,243.63,243.11,243.56,31913.0,236.4058,236.7653,236.26,236.6973,31913.0
2021-01-20 09:35:00,243.65,244.07,243.65,244.07,6970.0,236.7848,237.1929,236.7848,237.1929,6970.0
2021-01-20 09:40:00,244.16,244.51,244.1,244.47,755196.0,237.2804,237.6205,237.2221,237.5817,755196.0
2021-01-20 09:45:00,244.4,244.48,244.22,244.48,9187.0,237.5136,237.5914,237.3387,237.5914,9187.0
2021-01-20 09:50:00,244.51,244.62,244.01,244.19,6990.0,237.6205,237.7274,237.1346,237.3096,6990.0
2021-01-20 09:55:00,244.17,244.4,244.1,244.1,10641.0,237.2901,237.5136,237.2221,237.2221,10641.0
2021-01-20 10:00:00,244.22,244.53,244.18,244.53,19101.0,237.3387,237.64,237.2998,237.64,19101.0
2021-01-20 10:05:00,244.57,244.97,244.56,244.95,2651.0,237.6789,238.0676,237.6691,238.0481,2651.0
2021-01-20 10:10:00,245.0,245.33,244.98,245.25,17018.0,238.0967,238.4174,238.0773,238.3397,17018.0
2021-01-20 10:15:00,245.28,245.42,245.23,245.26,9249.0,238.3688,238.5049,238.3203,238.3494,9249.0
2021-01-20 10:20:00,245.25,245.5,245.22,245.31,407131.0,238.3397,238.5826,238.3105,238.398,407131.0
2021-01-20 10:25:00,245.31,245.43,245.28,245.36,7256.0,238.398,238.5146,238.3688,238.4466,7256.0
2021-01-20 10:30:00,245.39,245.57,245.27,245.56,13467.0,238.4757,238.6507,238.3591,238.641,13467.0
2021-01-20 10:35:00,245.6,245.7,245.57,245.63,15187.0,238.6798,238.777,238.6507,238.709,15187.0
2021-01-20 10:40:00,245.6,245.77,245.52,245.52,6841.0,238.6798,238.845,238.6021,238.6021,6841.0
2021-01-20 10:45:00,245.57,245.78,245.57,245.58,6299.0,238.6507,238.8548,238.6507,238.6604,6299.0
2021-01-20 10:50:00,245.52,245.65,245.46,245.54,23775.0,238.6021,238.7284,238.5438,238.6215,23775.0
2021-01-20 10:55:00,245.55,245.7,245.49,245.6,15360.0,238.6312,238.777,238.5729,238.6798,15360.0
2021-01-20 11:00:00,245.54,245.56,245.35,245.46,5550.0,238.6215,238.641,238.4369,238.5438,5550.0
2021-01-20 11:05:00,245.4,245.41,245.18,245.19,131161.0,238.4855,238.4952,238.2717,238.2814,131161.0
2021-01-20 11:10:00,245.21,245.28,245.13,245.26,3363.0,238.3008,238.3688,238.2231,238.3494,3363.0
2021-01-20 11:15:00,245.47,245.65,245.47,245.65,1457.0,238.5535,238.7284,238.5535,238.7284,1457.0
2021-01-20 11:20:00,245.62,245.84,245.62,245.8,5054.0,238.6993,238.9131,238.6993,238.8742,5054.0
2021-01-20 11:25:00,245.76,245.77,245.62,245.68,4361.0,238.8353,238.845,238.6993,238.7576,4361.0
2021-01-20 11:30:00,245.66,245.71,245.59,245.6,5702.0,238.7381,238.7867,238.6701,238.6798,5702.0
2021-01-20 11:35:00,245.69,245.69,245.54,245.59,6451.0,238.7673,238.7673,238.6215,238.6701,6451.0
2021-01-20 11:40:00,245.66,245.78,245.66,245.78,828.0,238.7381,238.8548,238.7381,238.8548,828.0
2021-01-20 11:45:00,245.77,245.8,245.7,245.74,8312.0,238.845,238.8742,238.777,238.8159,8312.0
2021-01-20 11:50:00,245.75,245.88,245.72,245.73,8143.0,238.8256,238.9519,238.7964,238.8062,8143.0
2021-01-20 11:55:00,245.75,245.92,245.67,245.9,16194.0,238.8256,238.9908,238.7479,238.9714,16194.0
2021-01-20 12:00:00,245.98,246.07,245.97,245.98,6002.0,239.0491,239.1366,239.0394,239.0491,6002.0
2021-01-20 12:05:00,245.95,246.03,245.89,245.91,4314.0,239.02,239.0977,238.9617,238.9811,4314.0
2021-01-20 12:10:00,245.96,245.96,245.83,245.84,8764.0,239.0297,239.0297,238.9033,238.9131,8764.0
2021-01-20 12:15:00,245.88,245.95,245.87,245.89,6622.0,238.9519,239.02,238.9422,238.9617,6622.0
2021-01-20 12:20:00,245.91,246.04,245.83,245.99,10461.0,238.9811,239.1074,238.9033,239.0588,10461.0
2021-01-20 12:25:00,245.98,246.08,245.95,246.04,9803.0,239.0491,239.1463,239.02,239.1074,9803.0
2021-01-20 12:30:00,246.01,246.15,246.01,246.11,9108.0,239.0783,239.2143,239.0783,239.1755,9108.0
2021-01-20 12:35:00,246.13,246.28,246.08,246.2,11223.0,239.1949,239.3407,239.1463,239.2629,11223.0
2021-01-20 12:40:00,246.26,246.31,246.23,246.28,7813.0,239.3212,239.3698,239.2921,239.3407,7813.0
2021-01-20 12:45:00,246.32,246.32,246.26,246.29,7595.0,239.3795,239.3795,239.3212,239.3504,7595.0
2021-01-20 12:50:00,246.25,246.29,246.15,246.24,10104.0,239.3115,239.3504,239.2143,239.3018,10104.0
2021-01-20 12:55:00,246.26,246.28,246.11,246.2,10753.0,239.3212,239.3407,239.1755,239.2629,10753.0
2021-01-20 13:00:00,246.23,246.43,246.22,246.41,6498.0,239.2921,239.4864,239.2824,239.467,6498.0
2021-01-20 13:05:00,246.38,246.38,246.28,246.37,10854.0,239.4379,239.4379,239.3407,239.4281,10854.0
2021-01-20 13:10:00,246.36,246.42,246.31,246.41,13897.0,239.4184,239.4767,239.3698,239.467,13897.0
2021-01-20 13:15:00,246.5,246.52,246.44,246.48,8723.0,239.5545,239.5739,239.4962,239.535,8723.0
2021-01-20 13:20:00,246.45,246.49,246.34,246.37,5044.0,239.5059,239.5448,239.399,239.4281,5044.0
2021-01-20 13:25:00,246.36,246.58,246.32,246.45,18318.0,239.4184,239.6322,239.3795,239.5059,18318.0
2021-01-20 13:30:00,246.48,246.69,246.48,246.69,9065.0,239.535,239.7391,239.535,239.7391,9065.0
2021-01-20 13:35:00,246.65,246.67,246.44,246.47,11306.0,239.7002,239.7197,239.4962,239.5253,11306.0
2021-01-20 13:40:00,246.45,246.46,246.16,246.19,5280.0,239.5059,239.5156,239.224,239.2532,5280.0
2021-01-20 13:45:00,246.14,246.24,246.14,246.14,5442.0,239.2046,239.3018,239.2046,239.2046,5442.0
2021-01-20 13:50:00,246.14,246.38,246.1,246.32,12194.0,239.2046,239.4379,239.1657,239.3795,12194.0
2021-01-20 13:55:00,246.36,246.42,246.33,246.39,5178.0,239.4184,239.4767,239.3893,239.4476,5178.0
2021-01-20 14:00:00,246.32,246.41,246.27,246.39,6956.0,239.3795,239.467,239.3309,239.4476,6956.0
2021-01-20 14:05:00,246.4,246.52,246.33,246.52,8006.0,239.4573,239.5739,239.3893,239.5739,8006.0
2021-01-20 14:10:00,246.5,246.5,246.21,246.31,28508.0,239.5545,239.5545,239.2726,239.3698,28508.0
2021-01-20 14:15:00,246.33,246.43,246.32,246.38,5866.0,239.3893,239.4864,239.3795,239.4379,5866.0
2021-01-20 14:20:00,246.37,246.4,246.22,246.37,9835.0,239.4281,239.4573,239.2824,239.4281,9835.0
2021-01-20 14:25:00,246.38,246.61,246.38,246.61,5041.0,239.4379,239.6614,239.4379,239.6614,5041.0
2021-01-20 14:30:00,246.6,246.66,246.55,246.64,8379.0,239.6517,239.71,239.6031,239.6905,8379.0
2021-01-20 14:35:00,246.63,246.79,246.58,246.76,4767.0,239.6808,239.8363,239.6322,239.8071,4767.0
2021-01-20 14:40:00,246.75,246.89,246.75,246.89,16607.0,239.7974,239.9335,239.7974,239.9335,16607.0
2021-01-20 14:45:00,246.86,246.91,246.84,246.86,10780.0,239.9043,239.9529,239.8849,239.9043,10780.0
2021-01-20 14:50:00,246.88,246.88,246.73,246.76,10165.0,239.9238,239.9238,239.778,239.8071,10165.0
2021-01-20 14:55:00,246.77,246.88,246.72,246.73,11629.0,239.8169,239.9238,239.7683,239.778,11629.0
2021-01-20 15:00:00,246.79,246.82,246.74,246.76,5767.0,239.8363,239.8655,239.7877,239.8071,5767.0
2021-01-20 15:05:00,246.77,246.86,246.75,246.84,7075.0,239.8169,239.9043,239.7974,239.8849,7075.0
2021-01-20 15:10:00,246.84,246.9,246.56,246.64,11593.0,239.8849,239.9432,239.6128,239.6905,11593.0
2021-01-20 15:15:00,246.65,246.74,246.6,246.71,8649.0,239.7002,239.7877,239.6517,239.7586,8649.0
2021-01-20 15:20:00,246.68,246.89,246.63,246.75,9195.0,239.7294,239.9335,239.6808,239.7974,9195.0
2021-01-20 15:25:00,246.77,246.85,246.71,246.72,45288.0,239.8169,239.8946,239.7586,239.7683,45288.0
2021-01-20 15:30:00,246.73,246.96,246.73,246.92,13498.0,239.778,240.0015,239.778,239.9626,13498.0
2021-01-20 15:35:00,246.9,246.9,246.66,246.74,19242.0,239.9432,239.9432,239.71,239.7877,19242.0
2021-01-20 15:40:00,246.68,247.0,246.65,246.93,9962.0,239.7294,240.0404,239.7002,239.9724,9962.0
2021-01-20 15:45:00,246.87,246.99,246.8,246.8,10932.0,239.914,240.0307,239.846,239.846,10932.0
2021-01-20 15:50:00,246.69,246.79,246.6,246.77,28583.0,239.7391,239.8363,239.6517,239.8169,28583.0
2021-01-20 15:55:00,246.74,246.76,246.33,246.33,93387.0,239.7877,239.8071,239.3893,239.3893,93387.0
2021-01-21 09:30:00,247.49,247.61,246.67,246.81,18464.0,240.5166,240.6332,239.7197,239.8557,18464.0
2021-01-21 09:35:00,246.75,247.18,246.75,246.97,6868.0,239.7974,240.2153,239.7974,240.0112,6868.0
2021-01-21 09:40:00,246.8,246.99,246.38,246.77,2911.0,239.846,240.0307,239.4379,239.8169,2911.0
2021-01-21 09:45:00,246.94,247.38,246.92,247.19,406757.0,239.9821,240.4097,239.9626,240.225,406757.0
2021-01-21 09:50:00,247.11,247.26,246.86,247.07,20423.0,240.1473,240.2931,239.9043,240.1084,20423.0
2021-01-21 09:55:00,246.91,247.18,246.68,247.18,13484.0,239.9529,240.2153,239.7294,240.2153,13484.0
2021-01-21 10:00:00,247.03,247.36,246.9,247.36,9207.0,240.0695,240.3902,239.9432,240.3902,9207.0
2021-01-21 10:05:00,247.16,247.39,247.05,247.35,9372.0,240.1959,240.4194,240.089,240.3805,9372.0
2021-01-21 10:10:00,247.33,248.02,247.33,247.82,39256.0,240.3611,241.0316,240.3611,240.8373,39256.0
2021-01-21 10:15:00,247.9,248.07,247.83,248.04,7507.0,240.915,241.0802,240.847,241.0511,7507.0
2021-01-21 10:20:00,247.96,247.97,247.73,247.89,5828.0,240.9733,240.983,240.7498,240.9053,5828.0
2021-01-21 10:25:00,247.86,247.93,247.77,247.79,9638.0,240.8761,240.9442,240.7887,240.8081,9638.0
2021-01-21 10:30:00,247.85,247.96,247.75,247.83,9140.0,240.8664,240.9733,240.7692,240.847,9140.0
2021-01-21 10:35:00,247.86,247.94,247.79,247.89,7753.0,240.8761,240.9539,240.8081,240.9053,7753.0
2021-01-21 10:40:00,248.01,248.01,247.83,247.9,6055.0,241.0219,241.0219,240.847,240.915,6055.0
2021-01-21 10:45:00,247.93,248.02,247.92,248.0,3168.0,240.9442,241.0316,240.9345,241.0122,3168.0
2021-01-21 10:50:00,247.97,248.02,247.93,247.96,3861.0,240.983,241.0316,240.9442,240.9733,3861.0
2021-01-21 10:55:00,248.11,248.14,248.04,248.09,7381.0,241.1191,241.1483,241.0511,241.0997,7381.0
2021-01-21 11:00:00,248.14,248.26,248.05,248.15,19485.0,241.1483,241.2649,241.0608,241.158,19485.0
2021-01-21 11:05:00,248.12,248.12,247.92,248.03,10496.0,241.1288,241.1288,240.9345,241.0414,10496.0
2021-01-21 11:10:00,248.02,248.02,247.76,247.78,7010.0,241.0316,241.0316,240.779,240.7984,7010.0
2021-01-21 11:15:00,247.93,247.93,247.79,247.79,6818.0,240.9442,240.9442,240.8081,240.8081,6818.0
2021-01-21 11:20:00,247.76,247.96,247.76,247.93,7243.0,240.779,240.9733,240.779,240.9442,7243.0
2021-01-21 11:25:00,247.91,247.95,247.77,247.85,2667.0,240.9247,240.9636,240.7887,240.8664,2667.0
2021-01-21 11:30:00,247.86,247.99,247.66,247.66,9619.0,240.8761,241.0025,240.6818,240.6818,9619.0
2021-01-21 11:35:00,247.64,247.68,247.42,247.57,6312.0,240.6623,240.7012,240.4485,240.5943,6312.0
2021-01-21 11:40:00,247.49,247.5,247.32,247.47,3965.0,240.5166,240.5263,240.3514,240.4971,3965.0
2021-01-21 11:45:00,247.52,247.73,247.52,247.62,7988.0,240.5457,240.7498,240.5457,240.6429,7988.0
2021-01-21 11:50:00,247.6,247.82,247.6,247.81,6113.0,240.6235,240.8373,240.6235,240.8276,6113.0
2021-01-21 11:55:00,247.81,247.84,247.68,247.72,3809.0,240.8276,240.8567,240.7012,240.7401,3809.0
2021-01-21 12:00:00,247.7,247.74,247.55,247.59,5066.0,240.7207,240.7595,240.5749,240.6138,5066.0
2021-01-21 12:05:00,247.56,247.56,247.4,247.42,12024.0,240.5846,240.5846,240.4291,240.4485,12024.0
2021-01-21 12:10:00,247.42,247.44,247.21,247.21,4538.0,240.4485,240.468,240.2445,240.2445,4538.0
2021-01-21 12:15:00,247.22,247.22,247.0,247.0,4267.0,240.2542,240.2542,240.0404,240.0404,4267.0
2021-01-21 12:20:00,246.98,247.28,246.95,247.28,4030.0,240.0209,240.3125,239.9918,240.3125,4030.0
2021-01-21 12:25:00,247.3,247.3,247.23,247.29,1231.0,240.3319,240.3319,240.2639,240.3222,1231.0
2021-01-21 12:30:00,247.23,247.3,247.16,247.28,7076.0,240.2639,240.3319,240.1959,240.3125,7076.0
2021-01-21 12:35:00,247.27,247.39,247.22,247.35,1487.0,240.3028,240.4194,240.2542,240.3805,1487.0
2021-01-21 12:40:00,247.38,247.51,247.35,247.5,2317.0,240.4097,240.536,240.3805,240.5263,2317.0
2021-01-21 12:45:00,247.52,247.53,247.45,247.48,3841.0,240.5457,240.5554,240.4777,240.5069,3841.0
2021-01-21 12:50:00,247.47,247.47,247.24,247.25,6957.0,240.4971,240.4971,240.2736,240.2833,6957.0
2021-01-21 12:55:00,247.22,247.57,247.22,247.53,3620.0,240.2542,240.5943,240.2542,240.5554,3620.0
2021-01-21 13:00:00,247.6,247.63,247.56,247.56,3752.0,240.6235,240.6526,240.5846,240.5846,3752.0
2021-01-21 13:05:00,247.59,247.7,247.59,247.66,2771.0,240.6138,240.7207,240.6138,240.6818,2771.0
2021-01-21 13:10:00,247.68,247.73,247.63,247.67,8495.0,240.7012,240.7498,240.6526,240.6915,8495.0
2021-01-21 13:15:00,247.71,247.78,247.7,247.76,6180.0,240.7304,240.7984,240.7207,240.779,6180.0
2021-01-21 13:20:00,247.78,247.86,247.74,247.84,2040.0,240.7984,240.8761,240.7595,240.8567,2040.0
2021-01-21 13:25:00,247.84,247.87,247.78,247.86,8327.0,240.8567,240.8859,240.7984,240.8761,8327.0
2021-01-21 13:30:00,247.91,247.91,247.84,247.9,5426.0,240.9247,240.9247,240.8567,240.915,5426.0
2021-01-21 13:35:00,247.86,247.91,247.86,247.89,2875.0,240.8761,240.9247,240.8761,240.9053,2875.0
2021-01-21 13:40:00,247.91,248.01,247.91,247.94,26268.0,240.9247,241.0219,240.9247,240.9539,26268.0
2021-01-21 13:45:00,247.89,247.93,247.75,247.75,1547.0,240.9053,240.9442,240.7692,240.7692,1547.0
2021-01-21 13:50:00,247.75,247.78,247.56,247.57,3416.0,240.7692,240.7984,240.5846,240.5943,3416.0
2021-01-21 13:55:00,247.58,247.74,247.58,247.66,4327.0,240.604,240.7595,240.604,240.6818,4327.0
2021-01-21 14:00:00,247.76,247.8,247.71,247.8,2863.0,240.779,240.8178,240.7304,240.8178,2863.0
2021-01-21 14:05:00,247.84,247.95,247.81,247.93,3045.0,240.8567,240.9636,240.8276,240.9442,3045.0
2021-01-21 14:10:00,247.93,248.08,247.93,248.08,3427.0,240.9442,241.09,240.9442,241.09,3427.0
2021-01-21 14:15:00,248.08,248.12,248.03,248.05,5717.0,241.09,241.1288,241.0414,241.0608,5717.0
2021-01-21 14:20:00,248.04,248.11,248.03,248.06,5553.0,241.0511,241.1191,241.0414,241.0705,5553.0
2021-01-21 14:25:00,248.08,248.1,248.02,248.05,4743.0,241.09,241.1094,241.0316,241.0608,4743.0
2021-01-21 14:30:00,248.06,248.15,248.02,248.15,3312.0,241.0705,241.158,241.0316,241.158,3312.0
2021-01-21 14:35:00,248.15,248.16,248.08,248.14,6926.0,241.158,241.1677,241.09,241.1483,6926.0
2021-01-21 14:40:00,248.1,248.1,248.0,248.03,5972.0,241.1094,241.1094,241.0122,241.0414,5972.0
2021-01-21 14:45:00,248.02,248.08,247.93,248.07,5008.0,241.0316,241.09,240.9442,241.0802,5008.0
2021-01-21 14:50:00,248.1,248.13,248.02,248.06,7297.0,241.1094,241.1385,241.0316,241.0705,7297.0
2021-01-21 14:55:00,248.04,248.17,247.98,248.15,22148.0,241.0511,241.1774,240.9928,241.158,22148.0
2021-01-21 15:00:00,248.15,248.2,248.06,248.2,14730.0,241.158,241.2066,241.0705,241.2066,14730.0
2021-01-21 15:05:00,248.21,248.22,248.11,248.15,6618.0,241.2163,241.226,241.1191,241.158,6618.0
2021-01-21 15:10:00,248.18,248.18,247.93,247.98,2901.0,241.1871,241.1871,240.9442,240.9928,2901.0
2021-01-21 15:15:00,248.02,248.04,247.97,248.02,6126.0,241.0316,241.0511,240.983,241.0316,6126.0
2021-01-21 15:20:00,248.03,248.19,248.03,248.13,6063.0,241.0414,241.1969,241.0414,241.1385,6063.0
2021-01-21 15:25:00,248.14,248.2,248.08,248.16,5365.0,241.1483,241.2066,241.09,241.1677,5365.0
2021-01-21 15:30:00,248.11,248.16,248.05,248.12,26481.0,241.1191,241.1677,241.0608,241.1288,26481.0
2021-01-21 15:35:00,248.1,248.25,248.0,248.04,81038.0,241.1094,241.2552,241.0122,241.0511,81038.0
2021-01-21 15:40:00,248.1,248.24,248.07,248.23,14250.0,241.1094,241.2454,241.0802,241.2357,14250.0
2021-01-21 15:45:00,248.23,248.29,248.18,248.18,25146.0,241.2357,241.294,241.1871,241.1871,25146.0
2021-01-21 15:50:00,248.06,248.1,247.95,247.95,13031.0,241.0705,241.1094,240.9636,240.9636,13031.0
2021-01-21 15:55:00,247.93,248.01,247.71,247.71,34116.0,240.9442,241.0219,240.7304,240.7304,34116.0
2021-01-22 09:30:00,247.13,247.6,246.85,247.27,17729.0,240.1667,240.6235,239.8946,240.3028,17729.0
2021-01-22 09:35:00,247.23,247.48,247.19,247.28,3954.0,240.2639,240.5069,240.225,240.3125,3954.0
2021-01-22 09:40:00,247.22,247.35,247.16,247.33,4056.0,240.2542,240.3805,240.1959,240.3611,4056.0
2021-01-22 09:45:00,247.51,247.95,247.49,247.95,3957.0,240.536,240.9636,240.5166,240.9636,3957.0
2021-01-22 09:50:00,247.86,248.08,247.86,248.07,3322.0,240.8761,241.09,240.8761,241.0802,3322.0
2021-01-22 09:55:00,247.82,248.15,247.82,248.06,4398.0,240.8373,241.158,240.8373,241.0705,4398.0
2021-01-22 10:00:00,248.14,248.32,248.09,248.09,5057.0,241.1483,241.3232,241.0997,241.0997,5057.0
2021-01-22 10:05:00,248.16,248.37,248.16,248.37,3978.0,241.1677,241.3718,241.1677,241.3718,3978.0
2021-01-22 10:10:00,248.35,248.35,247.98,248.04,19894.0,241.3523,241.3523,240.9928,241.0511,19894.0
2021-01-22 10:15:00,248.02,248.08,247.97,248.04,5870.0,241.0316,241.09,240.983,241.0511,5870.0
2021-01-22 10:20:00,247.91,248.01,247.72,247.73,16078.0,240.9247,241.0219,240.7401,240.7498,16078.0
2021-01-22 10:25:00,247.73,247.73,247.35,247.45,3512.0,240.7498,240.7498,240.3805,240.4777,3512.0
2021-01-22 10:30:00,247.58,247.81,247.58,247.61,5419.0,240.604,240.8276,240.604,240.6332,5419.0
2021-01-22 10:35:00,247.58,247.61,247.26,247.3,14942.0,240.604,240.6332,240.2931,240.3319,14942.0
2021-01-22 10:40:00,247.42,247.59,247.38,247.5,5721.0,240.4485,240.6138,240.4097,240.5263,5721.0
2021-01-22 10:45:00,247.48,247.54,247.3,247.31,2926.0,240.5069,240.5652,240.3319,240.3416,2926.0
2021-01-22 10:50:00,247.38,247.47,247.37,247.46,2600.0,240.4097,240.4971,240.4,240.4874,2600.0
2021-01-22 10:55:00,247.59,247.85,247.58,247.76,6157.0,240.6138,240.8664,240.604,240.779,6157.0
2021-01-22 11:00:00,247.65,247.84,247.64,247.82,4163.0,240.6721,240.8567,240.6623,240.8373,4163.0
2021-01-22 11:05:00,247.81,247.86,247.73,247.75,2638.0,240.8276,240.8761,240.7498,240.7692,2638.0
2021-01-22 11:10:00,247.85,247.94,247.77,247.78,13830.0,240.8664,240.9539,240.7887,240.7984,13830.0
2021-01-22 11:15:00,247.78,247.85,247.72,247.78,1906.0,240.7984,240.8664,240.7401,240.7984,1906.0
2021-01-22 11:20:00,247.69,247.81,247.69,247.71,2098.0,240.7109,240.8276,240.7109,240.7304,2098.0
2021-01-22 11:25:00,247.73,247.77,247.65,247.66,1703.0,240.7498,240.7887,240.6721,240.6818,1703.0
2021-01-22 11:30:00,247.57,247.67,247.52,247.64,1289.0,240.5943,240.6915,240.5457,240.6623,1289.0
2021-01-22 11:35:00,247.59,247.7,247.53,247.7,14068.0,240.6138,240.7207,240.5554,240.7207,14068.0
2021-01-22 11:40:00,247.71,247.88,247.71,247.77,10434.0,240.7304,240.8956,240.7304,240.7887,10434.0
2021-01-22 11:45:00,247.76,247.9,247.76,247.9,4380.0,240.779,240.915,240.779,240.915,4380.0
2021-01-22 11:50:00,247.91,248.17,247.9,248.08,4333.0,240.9247,241.1774,240.915,241.09,4333.0
2021-01-22 11:55:00,248.12,248.13,247.98,248.02,2983.0,241.1288,241.1385,240.9928,241.0316,2983.0
2021-01-22 12:00:00,248.02,248.13,247.9,247.92,2763.0,241.0316,241.1385,240.915,240.9345,2763.0
2021-01-22 12:05:00,247.83,247.91,247.83,247.9,8133.0,240.847,240.9247,240.847,240.915,8133.0
2021-01-22 12:10:00,247.89,248.05,247.89,248.05,3286.0,240.9053,241.0608,240.9053,241.0608,3286.0
2021-01-22 12:15:00,248.1,248.23,248.1,248.22,2419.0,241.1094,241.2357,241.1094,241.226,2419.0
2021-01-22 12:20:00,248.22,248.22,248.12,248.15,4613.0,241.226,241.226,241.1288,241.158,4613.0
2021-01-22 12:25:00,248.11,248.2,248.09,248.1,11936.0,241.1191,241.2066,241.0997,241.1094,11936.0
2021-01-22 12:30:00,248.1,248.11,247.95,247.97,6135.0,241.1094,241.1191,240.9636,240.983,6135.0
2021-01-22 12:35:00,247.99,248.03,247.93,247.95,3115.0,241.0025,241.0414,240.9442,240.9636,3115.0
2021-01-22 12:40:00,247.9,248.05,247.89,247.95,3589.0,240.915,241.0608,240.9053,240.9636,3589.0
2021-01-22 12:45:00,247.95,248.01,247.92,248.0,1982.0,240.9636,241.0219,240.9345,241.0122,1982.0
2021-01-22 12:50:00,247.99,248.05,247.93,247.97,5426.0,241.0025,241.0608,240.9442,240.983,5426.0
2021-01-22 12:55:00,247.93,247.94,247.78,247.86,2668.0,240.9442,240.9539,240.7984,240.8761,2668.0
2021-01-22 13:00:00,247.83,247.94,247.82,247.93,1258.0,240.847,240.9539,240.8373,240.9442,1258.0
2021-01-22 13:05:00,247.92,247.92,247.68,247.69,1651.0,240.9345,240.9345,240.7012,240.7109,1651.0
2021-01-22 13:10:00,247.56,247.76,247.56,247.76,3552.0,240.5846,240.779,240.5846,240.779,3552.0
2021-01-22 13:15:00,247.79,247.8,247.69,247.73,812.0,240.8081,240.8178,240.7109,240.7498,812.0
2021-01-22 13:20:00,247.73,247.88,247.73,247.85,3300.0,240.7498,240.8956,240.7498,240.8664,3300.0
2021-01-22 13:25:00,247.96,248.03,247.92,247.93,7533.0,240.9733,241.0414,240.9345,240.9442,7533.0
2021-01-22 13:30:00,247.81,247.91,247.79,247.91,8256.0,240.8276,240.9247,240.8081,240.9247,8256.0
2021-01-22 13:35:00,247.93,248.06,247.92,248.04,20099.0,240.9442,241.0705,240.9345,241.0511,20099.0
2021-01-22 13:40:00,248.03,248.07,248.01,248.05,3400.0,241.0414,241.0802,241.0219,241.0608,3400.0
2021-01-22 13:45:00,248.04,248.04,247.94,248.01,3196.0,241.0511,241.0511,240.9539,241.0219,3196.0
2021-01-22 13:50:00,248.0,248.0,247.89,247.93,3533.0,241.0122,241.0122,240.9053,240.9442,3533.0
2021-01-22 13:55:00,247.9,247.95,247.75,247.76,9331.0,240.915,240.9636,240.7692,240.779,9331.0
2021-01-22 14:00:00,247.75,247.82,247.63,247.8,8870.0,240.7692,240.8373,240.6526,240.8178,8870.0
2021-01-22 14:05:00,247.76,247.87,247.72,247.86,5381.0,240.779,240.8859,240.7401,240.8761,5381.0
2021-01-22 14:10:00,247.81,247.81,247.73,247.78,2605.0,240.8276,240.8276,240.7498,240.7984,2605.0
2021-01-22 14:15:00,247.78,247.81,247.74,247.77,28174.0,240.7984,240.8276,240.7595,240.7887,28174.0
2021-01-22 14:20:00,247.81,248.04,247.78,248.03,3713.0,240.8276,241.0511,240.7984,241.0414,3713.0
2021-01-22 14:25:00,248.01,248.01,247.88,247.93,5862.0,241.0219,241.0219,240.8956,240.9442,5862.0
2021-01-22 14:30:00,247.92,247.99,247.89,247.94,2842.0,240.9345,241.0025,240.9053,240.9539,2842.0
2021-01-22 14:35:00,247.92,247.93,247.87,247.93,2976.0,240.9345,240.9442,240.8859,240.9442,2976.0
2021-01-22 14:40:00,247.95,248.07,247.94,247.99,8338.0,240.9636,241.0802,240.9539,241.0025,8338.0
2021-01-22 14:45:00,247.98,247.99,247.89,247.92,4244.0,240.9928,241.0025,240.9053,240.9345,4244.0
2021-01-22 14:50:00,247.9,248.06,247.9,248.06,2825.0,240.915,241.0705,240.915,241.0705,2825.0
2021-01-22 14:55:00,248.1,248.25,248.1,248.2,3045.0,241.1094,241.2552,241.1094,241.2066,3045.0
2021-01-22 15:00:00,248.22,248.26,248.1,248.11,7532.0,241.226,241.2649,241.1094,241.1191,7532.0
2021-01-22 15:05:00,248.09,248.11,248.05,248.11,3345.0,241.0997,241.1191,241.0608,241.1191,3345.0
2021-01-22 15:10:00,248.1,248.14,247.83,247.95,7073.0,241.1094,241.1483,240.847,240.9636,7073.0
2021-01-22 15:15:00,247.97,248.07,247.94,248.06,5045.0,240.983,241.0802,240.9539,241.0705,5045.0
2021-01-22 15:20:00,247.99,248.16,247.95,248.15,7848.0,241.0025,241.1677,240.9636,241.158,7848.0
2021-01-22 15:25:00,248.13,248.24,248.1,248.24,9110.0,241.1385,241.2454,241.1094,241.2454,9110.0
2021-01-22 15:30:00,248.23,248.27,248.14,248.22,27953.0,241.2357,241.2746,241.1483,241.226,27953.0
2021-01-22 15:35:00,248.2,248.31,248.18,248.24,14218.0,241.2066,241.3135,241.1871,241.2454,14218.0
2021-01-22 15:40:00,248.24,248.35,248.23,248.35,15907.0,241.2454,241.3523,241.2357,241.3523,15907.0
2021-01-22 15:45:00,248.33,248.37,248.16,248.16,15139.0,241.3329,241.3718,241.1677,241.1677,15139.0
2021-01-22 15:50:00,248.15,248.18,248.08,248.09,30585.0,241.158,241.1871,241.09,241.0997,30585.0
2021-01-22 15:55:00,248.05,248.07,247.6,247.6,40555.0,241.0608,241.0802,240.6235,240.6235,40555.0
2021-01-25 09:30:00,249.7,250.48,249.7,250.46,43110.0,242.6643,243.4223,242.6643,243.4029,43110.0
2021-01-25 09:35:00,250.62,250.7,250.31,250.54,24114.0,243.5584,243.6361,243.2571,243.4806,24114.0
2021-01-25 09:40:00,250.62,250.7,250.34,250.55,8485.0,243.5584,243.6361,243.2863,243.4904,8485.0
2021-01-25 09:45:00,250.58,250.59,249.93,250.1,9357.0,243.5195,243.5292,242.8878,243.053,9357.0
2021-01-25 09:50:00,249.99,250.2,249.86,250.04,9742.0,242.9461,243.1502,242.8198,242.9947,9742.0
2021-01-25 09:55:00,250.26,250.44,250.23,250.28,16089.0,243.2085,243.3835,243.1794,243.228,16089.0
2021-01-25 10:00:00,250.3,250.45,250.14,250.2,8830.0,243.2474,243.3932,243.0919,243.1502,8830.0
2021-01-25 10:05:00,250.33,250.34,250.02,250.09,4657.0,243.2766,243.2863,242.9753,243.0433,4657.0
2021-01-25 10:10:00,250.1,250.1,249.89,249.92,4012.0,243.053,243.053,242.849,242.8781,4012.0
2021-01-25 10:15:00,249.98,250.23,249.95,250.17,1223.0,242.9364,243.1794,242.9073,243.1211,1223.0
2021-01-25 10:20:00,250.21,250.31,250.15,250.23,6642.0,243.1599,243.2571,243.1016,243.1794,6642.0
2021-01-25 10:25:00,250.14,250.15,249.82,250.0,826.0,243.0919,243.1016,242.7809,242.9559,826.0
2021-01-25 10:30:00,249.97,250.07,249.91,249.94,10176.0,242.9267,243.0239,242.8684,242.8975,10176.0
2021-01-25 10:35:00,249.88,249.93,249.77,249.86,1034.0,242.8392,242.8878,242.7323,242.8198,1034.0
2021-01-25 10:40:00,249.69,249.78,249.63,249.63,1420.0,242.6546,242.7421,242.5963,242.5963,1420.0
2021-01-25 10:45:00,249.55,249.71,249.27,249.31,4310.0,242.5185,242.674,242.2464,242.2853,4310.0
2021-01-25 10:50:00,248.81,248.82,248.23,248.46,7177.0,241.7994,241.8091,241.2357,241.4592,7177.0
2021-01-25 10:55:00,248.42,248.42,247.0,247.0,8197.0,241.4204,241.4204,240.0404,240.0404,8197.0
2021-01-25 11:00:00,247.25,247.58,245.89,245.91,39349.0,240.2833,240.604,238.9617,238.9811,39349.0
2021-01-25 11:05:00,246.0,246.01,244.56,244.76,25812.0,239.0686,239.0783,237.6691,237.8635,25812.0
2021-01-25 11:10:00,244.77,247.02,244.76,246.9,25613.0,237.8732,240.0598,237.8635,239.9432,25613.0
2021-01-25 11:15:00,246.7,247.09,246.36,247.04,12893.0,239.7488,240.1278,239.4184,240.0793,12893.0
2021-01-25 11:20:00,247.06,247.44,246.91,247.26,5795.0,240.0987,240.468,239.9529,240.2931,5795.0
2021-01-25 11:25:00,247.28,247.31,246.59,246.85,4504.0,240.3125,240.3416,239.6419,239.8946,4504.0
2021-01-25 11:30:00,246.85,247.54,246.62,247.33,9291.0,239.8946,240.5652,239.6711,240.3611,9291.0
2021-01-25 11:35:00,247.45,247.61,247.27,247.51,27187.0,240.4777,240.6332,240.3028,240.536,27187.0
2021-01-25 11:40:00,247.44,247.84,247.38,247.83,7341.0,240.468,240.8567,240.4097,240.847,7341.0
2021-01-25 11:45:00,247.84,247.87,247.57,247.57,8037.0,240.8567,240.8859,240.5943,240.5943,8037.0
2021-01-25 11:50:00,247.62,247.95,247.62,247.91,5924.0,240.6429,240.9636,240.6429,240.9247,5924.0
2021-01-25 11:55:00,247.92,248.19,247.86,248.09,10251.0,240.9345,241.1969,240.8761,241.0997,10251.0
2021-01-25 12:00:00,248.24,248.5,248.23,248.34,6558.0,241.2454,241.4981,241.2357,241.3426,6558.0
2021-01-25 12:05:00,248.46,248.46,248.27,248.42,38063.0,241.4592,241.4592,241.2746,241.4204,38063.0
2021-01-25 12:10:00,248.44,248.44,247.68,247.68,6638.0,241.4398,241.4398,240.7012,240.7012,6638.0
2021-01-25 12:15:00,247.64,247.8,246.95,247.13,12169.0,240.6623,240.8178,239.9918,240.1667,12169.0
2021-01-25 12:20:00,247.3,247.87,247.07,247.1,17323.0,240.3319,240.8859,240.1084,240.1376,17323.0
2021-01-25 12:25:00,246.91,247.55,246.91,247.27,11531.0,239.9529,240.5749,239.9529,240.3028,11531.0
2021-01-25 12:30:00,247.16,247.87,247.03,247.87,8017.0,240.1959,240.8859,240.0695,240.8859,8017.0
2021-01-25 12:35:00,247.88,247.95,247.58,247.59,9436.0,240.8956,240.9636,240.604,240.6138,9436.0
2021-01-25 12:40:00,247.65,248.0,247.65,247.91,6925.0,240.6721,241.0122,240.6721,240.9247,6925.0
2021-01-25 12:45:00,247.94,248.31,247.93,248.31,4823.0,240.9539,241.3135,240.9442,241.3135,4823.0
2021-01-25 12:50:00,248.28,248.64,248.1,248.58,5629.0,241.2843,241.6342,241.1094,241.5759,5629.0
2021-01-25 12:55:00,248.59,248.68,248.49,248.67,5170.0,241.5856,241.673,241.4884,241.6633,5170.0
2021-01-25 13:00:00,248.66,248.74,248.45,248.61,4652.0,241.6536,241.7314,241.4495,241.605,4652.0
2021-01-25 13:05:00,248.57,248.6,248.19,248.51,8891.0,241.5661,241.5953,241.1969,241.5078,8891.0
2021-01-25 13:10:00,248.58,249.0,248.57,248.97,8083.0,241.5759,241.984,241.5661,241.9549,8083.0
2021-01-25 13:15:00,248.96,248.97,248.84,248.91,4476.0,241.9452,241.9549,241.8285,241.8966,4476.0
2021-01-25 13:20:00,248.83,249.13,248.79,249.03,10272.0,241.8188,242.1104,241.7799,242.0132,10272.0
2021-01-25 13:25:00,249.09,249.09,248.91,248.96,1710.0,242.0715,242.0715,241.8966,241.9452,1710.0
2021-01-25 13:30:00,248.96,248.96,248.82,248.88,2282.0,241.9452,241.9452,241.8091,241.8674,2282.0
2021-01-25 13:35:00,248.78,248.97,248.75,248.93,7757.0,241.7702,241.9549,241.7411,241.916,7757.0
2021-01-25 13:40:00,248.89,249.07,248.83,248.83,3981.0,241.8771,242.0521,241.8188,241.8188,3981.0
2021-01-25 13:45:00,249.04,249.12,248.91,249.12,3446.0,242.0229,242.1006,241.8966,242.1006,3446.0
2021-01-25 13:50:00,249.0,249.02,248.66,248.66,7695.0,241.984,242.0035,241.6536,241.6536,7695.0
2021-01-25 13:55:00,248.64,248.91,248.6,248.88,6825.0,241.6342,241.8966,241.5953,241.8674,6825.0
2021-01-25 14:00:00,248.91,248.92,248.69,248.9,53876.0,241.8966,241.9063,241.6828,241.8868,53876.0
2021-01-25 14:05:00,248.89,248.9,248.72,248.86,5848.0,241.8771,241.8868,241.7119,241.848,5848.0
2021-01-25 14:10:00,248.55,248.71,248.43,248.61,4582.0,241.5467,241.7022,241.4301,241.605,4582.0
2021-01-25 14:15:00,248.56,248.68,248.42,248.68,7929.0,241.5564,241.673,241.4204,241.673,7929.0
2021-01-25 14:20:00,248.62,248.78,248.59,248.71,5405.0,241.6147,241.7702,241.5856,241.7022,5405.0
2021-01-25 14:25:00,248.69,248.86,248.6,248.86,10942.0,241.6828,241.848,241.5953,241.848,10942.0
2021-01-25 14:30:00,248.77,249.04,248.77,248.91,6727.0,241.7605,242.0229,241.7605,241.8966,6727.0
2021-01-25 14:35:00,248.88,248.96,248.78,248.86,3678.0,241.8674,241.9452,241.7702,241.848,3678.0
2021-01-25 14:40:00,248.81,249.07,248.81,249.03,10413.0,241.7994,242.0521,241.7994,242.0132,10413.0
2021-01-25 14:45:00,249.06,249.1,248.93,248.97,11832.0,242.0423,242.0812,241.916,241.9549,11832.0
2021-01-25 14:50:00,249.09,249.09,248.83,248.85,6663.0,242.0715,242.0715,241.8188,241.8383,6663.0
2021-01-25 14:55:00,248.79,249.03,248.78,248.89,8911.0,241.7799,242.0132,241.7702,241.8771,8911.0
2021-01-25 15:00:00,248.84,248.88,248.53,248.54,11272.0,241.8285,241.8674,241.5273,241.537,11272.0
2021-01-25 15:05:00,248.57,248.75,248.55,248.66,13640.0,241.5661,241.7411,241.5467,241.6536,13640.0
2021-01-25 15:10:00,248.63,248.63,248.08,248.11,12941.0,241.6245,241.6245,241.09,241.1191,12941.0
2021-01-25 15:15:00,247.97,248.54,247.89,248.52,13522.0,240.983,241.537,240.9053,241.5176,13522.0
2021-01-25 15:20:00,248.5,248.5,248.24,248.29,5710.0,241.4981,241.4981,241.2454,241.294,5710.0
2021-01-25 15:25:00,248.25,248.41,248.25,248.31,3647.0,241.2552,241.4107,241.2552,241.3135,3647.0
2021-01-25 15:30:00,248.23,248.32,248.1,248.31,7452.0,241.2357,241.3232,241.1094,241.3135,7452.0
2021-01-25 15:35:00,248.26,248.4,248.16,248.34,14230.0,241.2649,241.4009,241.1677,241.3426,14230.0
2021-01-25 15:40:00,248.38,248.72,248.32,248.72,10368.0,241.3815,241.7119,241.3232,241.7119,10368.0
2021-01-25 15:45:00,248.77,248.93,248.76,248.81,7667.0,241.7605,241.916,241.7508,241.7994,7667.0
2021-01-25 15:50:00,249.0,249.22,248.96,249.2,14857.0,241.984,242.1978,241.9452,242.1784,14857.0
2021-01-25 15:55:00,249.17,249.43,249.17,249.36,53557.0,242.1492,242.4019,242.1492,242.3339,53557.0
2021-01-26 09:30:00,250.01,250.21,249.91,250.06,16039.0,242.9656,243.1599,242.8684,243.0142,16039.0
2021-01-26 09:35:00,250.03,250.14,249.38,249.54,13607.0,242.985,243.0919,242.3533,242.5088,13607.0
2021-01-26 09:40:00,249.61,249.61,248.88,248.98,9171.0,242.5768,242.5768,241.8674,241.9646,9171.0
2021-01-26 09:45:00,248.93,249.29,248.69,249.28,13968.0,241.916,242.2659,241.6828,242.2561,13968.0
2021-01-26 09:50:00,249.3,249.43,248.9,249.31,9566.0,242.2756,242.4019,241.8868,242.2853,9566.0
2021-01-26 09:55:00,249.37,249.59,249.33,249.54,8745.0,242.3436,242.5574,242.3047,242.5088,8745.0
2021-01-26 10:00:00,249.59,249.87,249.52,249.81,4470.0,242.5574,242.8295,242.4894,242.7712,4470.0
2021-01-26 10:05:00,249.86,249.99,249.52,249.52,10759.0,242.8198,242.9461,242.4894,242.4894,10759.0
2021-01-26 10:10:00,249.37,249.38,249.0,249.21,5749.0,242.3436,242.3533,241.984,242.1881,5749.0
2021-01-26 10:15:00,249.17,249.36,248.81,248.91,10203.0,242.1492,242.3339,241.7994,241.8966,10203.0
2021-01-26 10:20:00,248.87,249.22,248.85,249.22,16978.0,241.8577,242.1978,241.8383,242.1978,16978.0
2021-01-26 10:25:00,249.14,249.58,249.14,249.58,11875.0,242.1201,242.5477,242.1201,242.5477,11875.0
2021-01-26 10:30:00,249.53,249.68,249.45,249.6,4681.0,242.4991,242.6449,242.4213,242.5671,4681.0
2021-01-26 10:35:00,249.66,249.77,249.47,249.56,4901.0,242.6254,242.7323,242.4408,242.5282,4901.0
2021-01-26 10:40:00,249.61,249.74,249.53,249.62,2831.0,242.5768,242.7032,242.4991,242.5866,2831.0
2021-01-26 10:45:00,249.58,249.85,249.58,249.85,4846.0,242.5477,242.8101,242.5477,242.8101,4846.0
2021-01-26 10:50:00,249.91,250.03,249.69,249.81,7975.0,242.8684,242.985,242.6546,242.7712,7975.0
2021-01-26 10:55:00,249.76,249.8,249.66,249.72,4039.0,242.7226,242.7615,242.6254,242.6837,4039.0
2021-01-26 11:00:00,249.77,249.91,249.69,249.83,12147.0,242.7323,242.8684,242.6546,242.7906,12147.0
2021-01-26 11:05:00,249.87,250.04,249.43,249.43,3719.0,242.8295,242.9947,242.4019,242.4019,3719.0
2021-01-26 11:10:00,249.3,249.5,249.23,249.23,7653.0,242.2756,242.4699,242.2075,242.2075,7653.0
2021-01-26 11:15:00,249.26,249.57,249.26,249.53,2934.0,242.2367,242.538,242.2367,242.4991,2934.0
2021-01-26 11:20:00,249.69,249.69,249.45,249.45,19498.0,242.6546,242.6546,242.4213,242.4213,19498.0
2021-01-26 11:25:00,249.47,249.52,249.35,249.42,6482.0,242.4408,242.4894,242.3242,242.3922,6482.0
2021-01-26 11:30:00,249.36,249.47,249.36,249.37,2247.0,242.3339,242.4408,242.3339,242.3436,2247.0
2021-01-26 11:35:00,249.36,249.39,249.23,249.39,7013.0,242.3339,242.363,242.2075,242.363,7013.0
2021-01-26 11:40:00,249.36,249.37,249.16,249.16,5752.0,242.3339,242.3436,242.1395,242.1395,5752.0
2021-01-26 11:45:00,249.09,249.12,248.95,248.96,4743.0,242.0715,242.1006,241.9354,241.9452,4743.0
2021-01-26 11:50:00,249.1,249.19,248.93,248.93,4255.0,242.0812,242.1687,241.916,241.916,4255.0
2021-01-26 11:55:00,248.95,249.01,248.86,248.96,3895.0,241.9354,241.9937,241.848,241.9452,3895.0
2021-01-26 12:00:00,248.89,249.29,248.87,249.26,7836.0,241.8771,242.2659,241.8577,242.2367,7836.0
2021-01-26 12:05:00,249.2,249.32,249.2,249.28,5770.0,242.1784,242.295,242.1784,242.2561,5770.0
2021-01-26 12:10:00,249.32,249.41,249.22,249.39,2680.0,242.295,242.3825,242.1978,242.363,2680.0
2021-01-26 12:15:00,249.4,249.53,249.38,249.41,2522.0,242.3728,242.4991,242.3533,242.3825,2522.0
2021-01-26 12:20:00,249.45,249.48,249.39,249.41,5239.0,242.4213,242.4505,242.363,242.3825,5239.0
2021-01-26 12:25:00,249.5,249.61,249.5,249.55,3491.0,242.4699,242.5768,242.4699,242.5185,3491.0
2021-01-26 12:30:00,249.59,249.61,249.5,249.51,2148.0,242.5574,242.5768,242.4699,242.4797,2148.0
2021-01-26 12:35:00,249.53,249.53,249.29,249.31,3404.0,242.4991,242.4991,242.2659,242.2853,3404.0
2021-01-26 12:40:00,249.34,249.34,249.21,249.26,1153.0,242.3144,242.3144,242.1881,242.2367,1153.0
2021-01-26 12:45:00,249.21,249.29,249.15,249.27,9380.0,242.1881,242.2659,242.1298,242.2464,9380.0
2021-01-26 12:50:00,249.35,249.44,249.35,249.44,860.0,242.3242,242.4116,242.3242,242.4116,860.0
2021-01-26 12:55:00,249.43,249.43,249.15,249.26,7047.0,242.4019,242.4019,242.1298,242.2367,7047.0
2021-01-26 13:00:00,249.31,249.31,249.22,249.23,1952.0,242.2853,242.2853,242.1978,242.2075,1952.0
2021-01-26 13:05:00,249.22,249.4,249.13,249.4,3815.0,242.1978,242.3728,242.1104,242.3728,3815.0
2021-01-26 13:10:00,249.4,249.51,249.39,249.51,2657.0,242.3728,242.4797,242.363,242.4797,2657.0
2021-01-26 13:15:00,249.51,249.62,249.48,249.61,20750.0,242.4797,242.5866,242.4505,242.5768,20750.0
2021-01-26 13:20:00,249.55,249.56,249.49,249.54,3051.0,242.5185,242.5282,242.4602,242.5088,3051.0
2021-01-26 13:25:00,249.56,249.69,249.53,249.66,5360.0,242.5282,242.6546,242.4991,242.6254,5360.0
2021-01-26 13:30:00,249.66,249.75,249.59,249.75,2683.0,242.6254,242.7129,242.5574,242.7129,2683.0
2021-01-26 13:35:00,249.72,249.86,249.69,249.86,4853.0,242.6837,242.8198,242.6546,242.8198,4853.0
2021-01-26 13:40:00,249.86,249.96,249.82,249.93,3495.0,242.8198,242.917,242.7809,242.8878,3495.0
2021-01-26 13:45:00,249.93,249.93,249.76,249.84,11124.0,242.8878,242.8878,242.7226,242.8004,11124.0
2021-01-26 13:50:00,249.82,249.83,249.77,249.82,1704.0,242.7809,242.7906,242.7323,242.7809,1704.0
2021-01-26 13:55:00,249.79,249.79,249.66,249.69,4643.0,242.7518,242.7518,242.6254,242.6546,4643.0
2021-01-26 14:00:00,249.68,249.79,249.67,249.75,20930.0,242.6449,242.7518,242.6351,242.7129,20930.0
2021-01-26 14:05:00,249.7,249.74,249.64,249.68,2373.0,242.6643,242.7032,242.606,242.6449,2373.0
2021-01-26 14:10:00,249.74,249.86,249.68,249.86,2283.0,242.7032,242.8198,242.6449,242.8198,2283.0
2021-01-26 14:15:00,249.79,249.8,249.71,249.72,3058.0,242.7518,242.7615,242.674,242.6837,3058.0
2021-01-26 14:20:00,249.74,249.85,249.74,249.79,4813.0,242.7032,242.8101,242.7032,242.7518,4813.0
2021-01-26 14:25:00,249.76,249.77,249.34,249.64,6642.0,242.7226,242.7323,242.3144,242.606,6642.0
2021-01-26 14:30:00,249.58,249.71,249.56,249.64,8951.0,242.5477,242.674,242.5282,242.606,8951.0
2021-01-26 14:35:00,249.68,249.72,249.61,249.62,10053.0,242.6449,242.6837,242.5768,242.5866,10053.0
2021-01-26 14:40:00,249.61,249.66,249.47,249.49,13581.0,242.5768,242.6254,242.4408,242.4602,13581.0
2021-01-26 14:45:00,249.47,249.59,249.43,249.46,7550.0,242.4408,242.5574,242.4019,242.4311,7550.0
2021-01-26 14:50:00,249.42,249.49,249.28,249.34,3452.0,242.3922,242.4602,242.2561,242.3144,3452.0
2021-01-26 14:55:00,249.37,249.56,249.37,249.56,3373.0,242.3436,242.5282,242.3436,242.5282,3373.0
2021-01-26 15:00:00,249.51,249.51,249.43,249.48,3711.0,242.4797,242.4797,242.4019,242.4505,3711.0
2021-01-26 15:05:00,249.44,249.51,249.38,249.51,5695.0,242.4116,242.4797,242.3533,242.4797,5695.0
2021-01-26 15:10:00,249.6,249.64,249.55,249.64,4679.0,242.5671,242.606,242.5185,242.606,4679.0
2021-01-26 15:15:00,249.6,249.61,249.49,249.58,7763.0,242.5671,242.5768,242.4602,242.5477,7763.0
2021-01-26 15:20:00,249.61,249.62,249.43,249.56,8343.0,242.5768,242.5866,242.4019,242.5282,8343.0
2021-01-26 15:25:00,249.58,249.63,249.48,249.59,36856.0,242.5477,242.5963,242.4505,242.5574,36856.0
2021-01-26 15:30:00,249.58,249.62,249.34,249.34,11349.0,242.5477,242.5866,242.3144,242.3144,11349.0
2021-01-26 15:35:00,249.36,249.41,249.17,249.18,8255.0,242.3339,242.3825,242.1492,242.159,8255.0
2021-01-26 15:40:00,249.18,249.33,249.13,249.33,15636.0,242.159,242.3047,242.1104,242.3047,15636.0
2021-01-26 15:45:00,249.29,249.47,249.25,249.25,12142.0,242.2659,242.4408,242.227,242.227,12142.0
2021-01-26 15:50:00,249.06,249.31,248.87,248.9,26107.0,242.0423,242.2853,241.8577,241.8868,26107.0
2021-01-26 15:55:00,248.93,249.15,248.88,249.11,29005.0,241.916,242.1298,241.8674,242.0909,29005.0
2021-01-27 09:30:00,247.6,247.61,244.98,245.27,50186.0,240.6235,240.6332,238.0773,238.3591,50186.0
2021-01-27 09:35:00,245.15,245.15,244.3,244.82,19626.0,238.2425,238.2425,237.4165,237.9218,19626.0
2021-01-27 09:40:00,244.63,244.67,243.92,244.16,8092.0,237.7372,237.776,237.0472,237.2804,8092.0
2021-01-27 09:45:00,243.92,244.58,243.73,243.84,11141.0,237.0472,237.6886,236.8625,236.9694,11141.0
2021-01-27 09:50:00,243.86,244.09,243.35,244.01,19744.0,236.9889,237.2124,236.4932,237.1346,19744.0
2021-01-27 09:55:00,244.04,245.34,244.04,245.28,21015.0,237.1638,238.4272,237.1638,238.3688,21015.0
2021-01-27 10:00:00,245.16,246.22,244.97,246.22,19085.0,238.2522,239.2824,238.0676,239.2824,19085.0
2021-01-27 10:05:00,246.22,246.61,246.21,246.48,22504.0,239.2824,239.6614,239.2726,239.535,22504.0
2021-01-27 10:10:00,246.46,246.53,246.13,246.13,19168.0,239.5156,239.5836,239.1949,239.1949,19168.0
2021-01-27 10:15:00,246.16,246.37,245.86,246.28,18538.0,239.224,239.4281,238.9325,239.3407,18538.0
2021-01-27 10:20:00,246.24,246.99,246.23,246.8,21916.0,239.3018,240.0307,239.2921,239.846,21916.0
2021-01-27 10:25:00,246.79,246.9,246.66,246.68,26171.0,239.8363,239.9432,239.71,239.7294,26171.0
2021-01-27 10:30:00,246.62,246.96,245.88,246.49,34793.0,239.6711,240.0015,238.9519,239.5448,34793.0
2021-01-27 10:35:00,246.43,246.57,246.17,246.28,22989.0,239.4864,239.6225,239.2338,239.3407,22989.0
2021-01-27 10:40:00,246.45,246.82,246.22,246.67,24392.0,239.5059,239.8655,239.2824,239.7197,24392.0
2021-01-27 10:45:00,246.7,246.95,246.62,246.87,25355.0,239.7488,239.9918,239.6711,239.914,25355.0
2021-01-27 10:50:00,246.86,247.23,246.68,247.09,22190.0,239.9043,240.2639,239.7294,240.1278,22190.0
2021-01-27 10:55:00,247.04,247.25,246.83,246.89,22937.0,240.0793,240.2833,239.8752,239.9335,22937.0
2021-01-27 11:00:00,246.92,246.94,246.56,246.66,21097.0,239.9626,239.9821,239.6128,239.71,21097.0
2021-01-27 11:05:00,246.67,246.75,246.29,246.36,26660.0,239.7197,239.7974,239.3504,239.4184,26660.0
2021-01-27 11:10:00,246.37,246.37,246.13,246.15,24897.0,239.4281,239.4281,239.1949,239.2143,24897.0
2021-01-27 11:15:00,246.09,246.2,245.71,245.72,5707.0,239.156,239.2629,238.7867,238.7964,5707.0
2021-01-27 11:20:00,245.8,245.84,245.61,245.8,4653.0,238.8742,238.9131,238.6895,238.8742,4653.0
2021-01-27 11:25:00,245.75,245.81,245.58,245.68,9615.0,238.8256,238.8839,238.6604,238.7576,9615.0
2021-01-27 11:30:00,245.7,245.7,244.95,244.96,5125.0,238.777,238.777,238.0481,238.0579,5125.0
2021-01-27 11:35:00,245.03,245.49,244.97,245.42,9361.0,238.1259,238.5729,238.0676,238.5049,9361.0
2021-01-27 11:40:00,245.36,245.56,245.13,245.14,6098.0,238.4466,238.641,238.2231,238.2328,6098.0
2021-01-27 11:45:00,245.09,245.4,244.73,244.73,8406.0,238.1842,238.4855,237.8343,237.8343,8406.0
2021-01-27 11:50:00,244.74,244.96,244.74,244.75,6031.0,237.8441,238.0579,237.8441,237.8538,6031.0
2021-01-27 11:55:00,244.78,244.81,244.24,244.24,15684.0,237.8829,237.9121,237.3581,237.3581,15684.0
2021-01-27 12:00:00,244.36,244.36,244.03,244.03,7817.0,237.4748,237.4748,237.1541,237.1541,7817.0
2021-01-27 12:05:00,244.01,244.65,244.01,244.51,9668.0,237.1346,237.7566,237.1346,237.6205,9668.0
2021-01-27 12:10:00,244.56,245.17,244.56,245.17,12379.0,237.6691,238.2619,237.6691,238.2619,12379.0
2021-01-27 12:15:00,245.13,245.53,245.13,245.51,9320.0,238.2231,238.6118,238.2231,238.5924,9320.0
2021-01-27 12:20:00,245.53,245.76,245.52,245.75,15839.0,238.6118,238.8353,238.6021,238.8256,15839.0
2021-01-27 12:25:00,245.76,245.87,245.64,245.75,16427.0,238.8353,238.9422,238.7187,238.8256,16427.0
2021-01-27 12:30:00,245.74,245.78,245.32,245.46,28609.0,238.8159,238.8548,238.4077,238.5438,28609.0
2021-01-27 12:35:00,245.51,245.73,245.1,245.73,12549.0,238.5924,238.8062,238.1939,238.8062,12549.0
2021-01-27 12:40:00,245.67,246.18,245.65,246.11,8176.0,238.7479,239.2435,238.7284,239.1755,8176.0
2021-01-27 12:45:00,246.08,246.16,245.95,246.12,12995.0,239.1463,239.224,239.02,239.1852,12995.0
2021-01-27 12:50:00,246.16,246.36,246.02,246.14,13194.0,239.224,239.4184,239.088,239.2046,13194.0
2021-01-27 12:55:00,246.16,246.31,246.06,246.22,10299.0,239.224,239.3698,239.1269,239.2824,10299.0
2021-01-27 13:00:00,246.22,246.43,246.08,246.21,7613.0,239.2824,239.4864,239.1463,239.2726,7613.0
2021-01-27 13:05:00,246.21,246.22,245.87,246.01,8797.0,239.2726,239.2824,238.9422,239.0783,8797.0
2021-01-27 13:10:00,246.03,246.03,245.55,245.69,7364.0,239.0977,239.0977,238.6312,238.7673,7364.0
2021-01-27 13:15:00,245.69,245.84,245.55,245.7,97356.0,238.7673,238.9131,238.6312,238.777,97356.0
2021-01-27 13:20:00,245.7,245.74,245.48,245.63,10272.0,238.777,238.8159,238.5632,238.709,10272.0
2021-01-27 13:25:00,245.68,246.24,245.67,246.07,10195.0,238.7576,239.3018,238.7479,239.1366,10195.0
2021-01-27 13:30:00,245.92,246.11,245.7,245.88,12715.0,238.9908,239.1755,238.777,238.9519,12715.0
2021-01-27 13:35:00,245.81,245.89,245.73,245.78,6977.0,238.8839,238.9617,238.8062,238.8548,6977.0
2021-01-27 13:40:00,245.78,245.83,245.5,245.5,18808.0,238.8548,238.9033,238.5826,238.5826,18808.0
2021-01-27 13:45:00,245.46,245.67,245.45,245.6,5881.0,238.5438,238.7479,238.5341,238.6798,5881.0
2021-01-27 13:50:00,245.6,245.79,245.49,245.78,10251.0,238.6798,238.8645,238.5729,238.8548,10251.0
2021-01-27 13:55:00,245.81,245.84,245.25,245.53,17768.0,238.8839,238.9131,238.3397,238.6118,17768.0
2021-01-27 14:00:00,245.4,245.9,245.4,245.82,8498.0,238.4855,238.9714,238.4855,238.8936,8498.0
2021-01-27 14:05:00,245.78,245.83,245.51,245.75,7907.0,238.8548,238.9033,238.5924,238.8256,7907.0
2021-01-27 14:10:00,245.79,245.89,245.75,245.75,5459.0,238.8645,238.9617,238.8256,238.8256,5459.0
2021-01-27 14:15:00,245.74,245.74,244.93,244.98,37380.0,238.8159,238.8159,238.0287,238.0773,37380.0
2021-01-27 14:20:00,244.98,245.06,244.61,244.87,47738.0,238.0773,238.155,237.7177,237.9704,47738.0
2021-01-27 14:25:00,244.59,244.79,244.35,244.38,13962.0,237.6983,237.8927,237.465,237.4942,13962.0
2021-01-27 14:30:00,244.36,244.4,243.64,243.67,21471.0,237.4748,237.5136,236.7751,236.8042,21471.0
2021-01-27 14:35:00,243.67,243.92,243.33,243.73,13953.0,236.8042,237.0472,236.4738,236.8625,13953.0
2021-01-27 14:40:00,243.63,244.25,243.58,244.04,11189.0,236.7653,237.3679,236.7167,237.1638,11189.0
2021-01-27 14:45:00,244.0,244.2,243.07,243.15,28841.0,237.1249,237.3193,236.2211,236.2989,28841.0
2021-01-27 14:50:00,243.29,243.4,242.63,242.89,29527.0,236.4349,236.5418,235.7935,236.0462,29527.0
2021-01-27 14:55:00,242.8,243.23,242.47,242.82,30971.0,235.9587,236.3766,235.638,235.9782,30971.0
2021-01-27 15:00:00,242.8,243.19,242.51,243.05,11782.0,235.9587,236.3377,235.6769,236.2017,11782.0
2021-01-27 15:05:00,243.06,243.35,242.72,242.78,19040.0,236.2114,236.4932,235.881,235.9393,19040.0
2021-01-27 15:10:00,242.8,243.2,242.52,243.02,21716.0,235.9587,236.3475,235.6866,236.1725,21716.0
2021-01-27 15:15:00,243.18,243.25,242.81,242.82,15789.0,236.328,236.396,235.9684,235.9782,15789.0
2021-01-27 15:20:00,242.81,242.95,242.24,242.26,18769.0,235.9684,236.1045,235.4145,235.4339,18769.0
2021-01-27 15:25:00,242.32,242.77,241.84,242.02,15823.0,235.4922,235.9296,235.0258,235.2007,15823.0
2021-01-27 15:30:00,241.89,242.16,241.47,241.49,18113.0,235.0744,235.3368,234.6662,234.6856,18113.0
2021-01-27 15:35:00,241.5,241.92,241.1,241.77,21819.0,234.6954,235.1035,234.3066,234.9577,21819.0
2021-01-27 15:40:00,241.75,242.22,241.55,242.03,27321.0,234.9383,235.3951,234.7439,235.2104,27321.0
2021-01-27 15:45:00,241.93,242.54,241.64,242.38,20278.0,235.1132,235.706,234.8314,235.5506,20278.0
2021-01-27 15:50:00,242.38,242.9,242.32,242.67,20843.0,235.5506,236.0559,235.4922,235.8324,20843.0
2021-01-27 15:55:00,242.69,243.04,242.37,242.87,61961.0,235.8518,236.192,235.5408,236.0268,61961.0
2021-01-28 09:30:00,243.58,244.16,243.51,244.06,14681.0,236.7167,237.2804,236.6487,237.1832,14681.0
2021-01-28 09:35:00,244.1,244.49,243.79,243.79,10747.0,237.2221,237.6011,236.9208,236.9208,10747.0
2021-01-28 09:40:00,243.81,245.24,243.57,245.07,6689.0,236.9403,238.33,236.707,238.1648,6689.0
2021-01-28 09:45:00,244.96,245.36,244.38,244.46,14530.0,238.0579,238.4466,237.4942,237.5719,14530.0
2021-01-28 09:50:00,244.59,244.81,244.38,244.59,6970.0,237.6983,237.9121,237.4942,237.6983,6970.0
2021-01-28 09:55:00,244.54,244.99,244.01,244.64,24933.0,237.6497,238.087,237.1346,237.7469,24933.0
2021-01-28 10:00:00,244.54,245.03,244.32,245.03,12301.0,237.6497,238.1259,237.4359,238.1259,12301.0
2021-01-28 10:05:00,244.76,245.36,244.7,244.9,24038.0,237.8635,238.4466,237.8052,237.9996,24038.0
2021-01-28 10:10:00,244.95,245.33,244.94,245.18,16767.0,238.0481,238.4174,238.0384,238.2717,16767.0
2021-01-28 10:15:00,245.24,245.9,245.24,245.78,13596.0,238.33,238.9714,238.33,238.8548,13596.0
2021-01-28 10:20:00,245.68,245.95,245.12,245.12,4427.0,238.7576,239.02,238.2134,238.2134,4427.0
2021-01-28 10:25:00,245.1,245.36,245.09,245.2,3837.0,238.1939,238.4466,238.1842,238.2911,3837.0
2021-01-28 10:30:00,245.34,245.56,245.13,245.27,5144.0,238.4272,238.641,238.2231,238.3591,5144.0
2021-01-28 10:35:00,245.3,245.45,245.2,245.32,2782.0,238.3883,238.5341,238.2911,238.4077,2782.0
2021-01-28 10:40:00,245.25,245.27,244.53,244.92,7415.0,238.3397,238.3591,237.64,238.019,7415.0
2021-01-28 10:45:00,245.11,245.77,245.02,245.77,5958.0,238.2036,238.845,238.1162,238.845,5958.0
2021-01-28 10:50:00,245.67,245.84,245.48,245.51,7595.0,238.7479,238.9131,238.5632,238.5924,7595.0
2021-01-28 10:55:00,245.59,245.86,245.56,245.6,14791.0,238.6701,238.9325,238.641,238.6798,14791.0
2021-01-28 11:00:00,245.76,246.08,245.75,245.91,8141.0,238.8353,239.1463,238.8256,238.9811,8141.0
2021-01-28 11:05:00,245.92,246.32,245.91,246.21,11179.0,238.9908,239.3795,238.9811,239.2726,11179.0
2021-01-28 11:10:00,246.14,246.39,246.12,246.24,11363.0,239.2046,239.4476,239.1852,239.3018,11363.0
2021-01-28 11:15:00,246.12,246.27,245.88,245.88,5581.0,239.1852,239.3309,238.9519,238.9519,5581.0
2021-01-28 11:20:00,245.89,245.89,245.68,245.71,4022.0,238.9617,238.9617,238.7576,238.7867,4022.0
2021-01-28 11:25:00,245.88,245.88,245.7,245.75,2585.0,238.9519,238.9519,238.777,238.8256,2585.0
2021-01-28 11:30:00,245.71,246.02,245.44,245.99,1432.0,238.7867,239.088,238.5243,239.0588,1432.0
2021-01-28 11:35:00,245.77,245.99,245.77,245.94,3284.0,238.845,239.0588,238.845,239.0102,3284.0
2021-01-28 11:40:00,245.76,245.91,245.69,245.79,4418.0,238.8353,238.9811,238.7673,238.8645,4418.0
2021-01-28 11:45:00,245.88,245.89,245.48,245.85,8635.0,238.9519,238.9617,238.5632,238.9228,8635.0
2021-01-28 11:50:00,246.05,246.25,246.03,246.22,8523.0,239.1171,239.3115,239.0977,239.2824,8523.0
2021-01-28 11:55:00,246.17,246.37,246.17,246.24,12514.0,239.2338,239.4281,239.2338,239.3018,12514.0
2021-01-28 12:00:00,246.32,246.59,246.27,246.59,7890.0,239.3795,239.6419,239.3309,239.6419,7890.0
2021-01-28 12:05:00,246.69,246.84,246.69,246.76,4089.0,239.7391,239.8849,239.7391,239.8071,4089.0
2021-01-28 12:10:00,246.76,246.8,246.58,246.69,51398.0,239.8071,239.846,239.6322,239.7391,51398.0
2021-01-28 12:15:00,246.74,246.96,246.73,246.89,4434.0,239.7877,240.0015,239.778,239.9335,4434.0
2021-01-28 12:20:00,246.98,247.09,246.86,247.09,2092.0,240.0209,240.1278,239.9043,240.1278,2092.0
2021-01-28 12:25:00,247.2,247.2,246.96,247.03,2633.0,240.2347,240.2347,240.0015,240.0695,2633.0
2021-01-28 12:30:00,247.2,247.31,247.07,247.1,3459.0,240.2347,240.3416,240.1084,240.1376,3459.0
2021-01-28 12:35:00,247.16,247.24,247.06,247.14,1872.0,240.1959,240.2736,240.0987,240.1764,1872.0
2021-01-28 12:40:00,247.1,247.32,247.1,247.26,7043.0,240.1376,240.3514,240.1376,240.2931,7043.0
2021-01-28 12:45:00,247.28,247.56,247.27,247.46,5584.0,240.3125,240.5846,240.3028,240.4874,5584.0
2021-01-28 12:50:00,247.51,247.51,247.17,247.17,2371.0,240.536,240.536,240.2056,240.2056,2371.0
2021-01-28 12:55:00,247.14,247.29,247.14,247.25,5109.0,240.1764,240.3222,240.1764,240.2833,5109.0
2021-01-28 13:00:00,247.4,247.52,247.37,247.46,2713.0,240.4291,240.5457,240.4,240.4874,2713.0
2021-01-28 13:05:00,247.26,247.28,247.01,247.02,2865.0,240.2931,240.3125,240.0501,240.0598,2865.0
2021-01-28 13:10:00,247.17,247.18,246.89,247.0,5559.0,240.2056,240.2153,239.9335,240.0404,5559.0
2021-01-28 13:15:00,246.99,247.19,246.89,247.08,29131.0,240.0307,240.225,239.9335,240.1181,29131.0
2021-01-28 13:20:00,247.13,247.3,246.95,247.3,7587.0,240.1667,240.3319,239.9918,240.3319,7587.0
2021-01-28 13:25:00,247.33,247.34,247.06,247.1,20517.0,240.3611,240.3708,240.0987,240.1376,20517.0
2021-01-28 13:30:00,247.13,247.29,247.03,247.29,1871.0,240.1667,240.3222,240.0695,240.3222,1871.0
2021-01-28 13:35:00,247.31,247.51,247.28,247.46,3752.0,240.3416,240.536,240.3125,240.4874,3752.0
2021-01-28 13:40:00,247.49,247.57,247.42,247.54,2667.0,240.5166,240.5943,240.4485,240.5652,2667.0
2021-01-28 13:45:00,247.52,247.61,247.46,247.6,2441.0,240.5457,240.6332,240.4874,240.6235,2441.0
2021-01-28 13:50:00,247.57,247.57,247.26,247.39,6778.0,240.5943,240.5943,240.2931,240.4194,6778.0
2021-01-28 13:55:00,247.38,247.39,247.23,247.39,21620.0,240.4097,240.4194,240.2639,240.4194,21620.0
2021-01-28 14:00:00,247.45,247.5,247.32,247.32,4589.0,240.4777,240.5263,240.3514,240.3514,4589.0
2021-01-28 14:05:00,247.33,247.35,247.04,247.07,75104.0,240.3611,240.3805,240.0793,240.1084,75104.0
2021-01-28 14:10:00,247.01,247.02,246.83,246.89,5276.0,240.0501,240.0598,239.8752,239.9335,5276.0
2021-01-28 14:15:00,246.93,247.02,246.65,246.88,3437.0,239.9724,240.0598,239.7002,239.9238,3437.0
2021-01-28 14:20:00,246.71,246.75,246.49,246.58,13192.0,239.7586,239.7974,239.5448,239.6322,13192.0
2021-01-28 14:25:00,246.61,246.89,246.61,246.82,2681.0,239.6614,239.9335,239.6614,239.8655,2681.0
2021-01-28 14:30:00,246.85,246.85,246.7,246.75,5892.0,239.8946,239.8946,239.7488,239.7974,5892.0
2021-01-28 14:35:00,246.77,246.77,246.45,246.63,3288.0,239.8169,239.8169,239.5059,239.6808,3288.0
2021-01-28 14:40:00,246.74,246.74,246.39,246.46,3192.0,239.7877,239.7877,239.4476,239.5156,3192.0
2021-01-28 14:45:00,246.49,246.65,246.4,246.64,9388.0,239.5448,239.7002,239.4573,239.6905,9388.0
2021-01-28 14:50:00,246.64,246.78,246.25,246.33,5282.0,239.6905,239.8266,239.3115,239.3893,5282.0
2021-01-28 14:55:00,246.19,246.63,246.08,246.62,4639.0,239.2532,239.6808,239.1463,239.6711,4639.0
2021-01-28 15:00:00,246.47,246.5,246.11,246.39,2488.0,239.5253,239.5545,239.1755,239.4476,2488.0
2021-01-28 15:05:00,246.3,246.44,246.3,246.31,4393.0,239.3601,239.4962,239.3601,239.3698,4393.0
2021-01-28 15:10:00,246.31,246.48,246.17,246.41,6919.0,239.3698,239.535,239.2338,239.467,6919.0
2021-01-28 15:15:00,246.5,246.5,245.85,246.04,7995.0,239.5545,239.5545,238.9228,239.1074,7995.0
2021-01-28 15:20:00,245.92,246.07,245.68,245.97,26329.0,238.9908,239.1366,238.7576,239.0394,26329.0
2021-01-28 15:25:00,246.01,246.02,245.55,245.55,9946.0,239.0783,239.088,238.6312,238.6312,9946.0
2021-01-28 15:30:00,245.54,245.92,245.25,245.29,13450.0,238.6215,238.9908,238.3397,238.3786,13450.0
2021-01-28 15:35:00,245.31,245.6,245.1,245.53,24602.0,238.398,238.6798,238.1939,238.6118,24602.0
2021-01-28 15:40:00,245.52,245.64,245.1,245.16,42844.0,238.6021,238.7187,238.1939,238.2522,42844.0
2021-01-28 15:45:00,245.17,245.25,244.67,245.13,47503.0,238.2619,238.3397,237.776,238.2231,47503.0
2021-01-28 15:50:00,245.1,245.27,244.86,245.0,147594.0,238.1939,238.3591,237.9607,238.0967,147594.0
2021-01-28 15:55:00,244.95,244.95,244.03,244.2,152005.0,238.0481,238.0481,237.1541,237.3193,152005.0
2021-01-29 09:30:00,243.01,243.64,242.59,242.97,37226.0,236.1628,236.7751,235.7546,236.1239,37226.0
2021-01-29 09:35:00,242.92,242.93,241.78,241.78,9829.0,236.0753,236.0851,234.9675,234.9675,9829.0
2021-01-29 09:40:00,241.59,241.59,241.03,241.24,12872.0,234.7828,234.7828,234.2386,234.4427,12872.0
2021-01-29 09:45:00,241.3,242.03,241.18,241.91,16282.0,234.501,235.2104,234.3844,235.0938,16282.0
2021-01-29 09:50:00,241.84,241.97,241.53,241.7,5053.0,235.0258,235.1521,234.7245,234.8897,5053.0
2021-01-29 09:55:00,241.88,242.43,241.78,242.31,7263.0,235.0646,235.5991,234.9675,235.4825,7263.0
2021-01-29 10:00:00,242.16,242.35,241.95,242.25,26748.0,235.3368,235.5214,235.1327,235.4242,26748.0
2021-01-29 10:05:00,242.21,242.31,241.41,242.3,50613.0,235.3853,235.4825,234.6079,235.4728,50613.0
2021-01-29 10:10:00,242.45,242.82,242.45,242.72,29755.0,235.6186,235.9782,235.6186,235.881,29755.0
2021-01-29 10:15:00,242.67,242.71,242.32,242.52,22420.0,235.8324,235.8713,235.4922,235.6866,22420.0
2021-01-29 10:20:00,242.61,243.3,242.61,243.3,30290.0,235.7741,236.4446,235.7741,236.4446,30290.0
2021-01-29 10:25:00,243.32,243.45,243.19,243.22,21422.0,236.4641,236.5904,236.3377,236.3669,21422.0
2021-01-29 10:30:00,243.25,243.44,242.86,243.03,6570.0,236.396,236.5807,236.017,236.1822,6570.0
2021-01-29 10:35:00,242.94,243.0,242.61,242.7,10982.0,236.0948,236.1531,235.7741,235.8615,10982.0
2021-01-29 10:40:00,242.78,242.79,242.13,242.18,2590.0,235.9393,235.949,235.3076,235.3562,2590.0
2021-01-29 10:45:00,241.92,242.47,241.83,242.38,3102.0,235.1035,235.638,235.0161,235.5506,3102.0
2021-01-29 10:50:00,242.35,242.56,242.26,242.36,9605.0,235.5214,235.7255,235.4339,235.5311,9605.0
2021-01-29 10:55:00,242.4,242.82,242.4,242.73,6690.0,235.57,235.9782,235.57,235.8907,6690.0
2021-01-29 11:00:00,242.7,242.89,242.0,242.02,5862.0,235.8615,236.0462,235.1813,235.2007,5862.0
2021-01-29 11:05:00,242.03,242.03,241.75,241.92,7142.0,235.2104,235.2104,234.9383,235.1035,7142.0
2021-01-29 11:10:00,241.8,241.8,240.95,241.05,7834.0,234.9869,234.9869,234.1608,234.258,7834.0
2021-01-29 11:15:00,240.93,241.14,240.93,241.05,10247.0,234.1414,234.3455,234.1414,234.258,10247.0
2021-01-29 11:20:00,241.01,241.01,240.57,240.92,7636.0,234.2192,234.2192,233.7916,234.1317,7636.0
2021-01-29 11:25:00,240.83,241.28,240.45,240.66,7443.0,234.0442,234.4816,233.6749,233.879,7443.0
2021-01-29 11:30:00,240.37,240.64,240.24,240.24,1452.0,233.5972,233.8596,233.4709,233.4709,1452.0
2021-01-29 11:35:00,240.22,240.41,239.95,240.41,3458.0,233.4514,233.6361,233.189,233.6361,3458.0
2021-01-29 11:40:00,240.35,240.78,240.31,240.61,13520.0,233.5778,233.9956,233.5389,233.8304,13520.0
2021-01-29 11:45:00,240.55,240.68,240.55,240.64,2057.0,233.7721,233.8985,233.7721,233.8596,2057.0
2021-01-29 11:50:00,240.77,240.78,240.39,240.62,3078.0,233.9859,233.9956,233.6166,233.8401,3078.0
2021-01-29 11:55:00,240.7,241.14,240.52,241.06,2221.0,233.9179,234.3455,233.743,234.2677,2221.0
2021-01-29 12:00:00,241.01,241.22,240.89,241.17,263397.0,234.2192,234.4232,234.1025,234.3747,263397.0
2021-01-29 12:05:00,241.14,241.2,240.9,240.92,42287.0,234.3455,234.4038,234.1123,234.1317,42287.0
2021-01-29 12:10:00,241.02,241.28,240.63,240.63,12497.0,234.2289,234.4816,233.8499,233.8499,12497.0
2021-01-29 12:15:00,240.52,240.54,239.87,239.87,22844.0,233.743,233.7624,233.1113,233.1113,22844.0
2021-01-29 12:20:00,239.86,239.87,239.39,239.42,10022.0,233.1016,233.1113,232.6448,232.674,10022.0
2021-01-29 12:25:00,239.42,239.78,239.42,239.61,27216.0,232.674,233.0238,232.674,232.8586,27216.0
2021-01-29 12:30:00,239.6,239.81,239.23,239.23,28676.0,232.8489,233.053,232.4893,232.4893,28676.0
2021-01-29 12:35:00,239.31,239.42,238.56,238.56,15810.0,232.5671,232.674,231.8382,231.8382,15810.0
2021-01-29 12:40:00,238.85,239.13,238.55,238.66,11976.0,232.12,232.3921,231.8285,231.9354,11976.0
2021-01-29 12:45:00,238.84,238.84,237.68,237.77,18303.0,232.1103,232.1103,230.983,231.0705,18303.0
2021-01-29 12:50:00,237.76,239.03,237.76,238.94,10335.0,231.0607,232.2949,231.0607,232.2075,10335.0
2021-01-29 12:55:00,239.0,239.0,238.23,238.23,10065.0,232.2658,232.2658,231.5175,231.5175,10065.0
2021-01-29 13:00:00,238.18,238.83,237.96,238.6,14755.0,231.4689,232.1006,231.2551,231.8771,14755.0
2021-01-29 13:05:00,238.48,238.81,238.36,238.69,5944.0,231.7604,232.0811,231.6438,231.9645,5944.0
2021-01-29 13:10:00,238.44,238.72,238.23,238.35,14574.0,231.7216,231.9937,231.5175,231.6341,14574.0
2021-01-29 13:15:00,238.34,238.34,237.7,237.83,15301.0,231.6244,231.6244,231.0024,231.1288,15301.0
2021-01-29 13:20:00,237.77,238.53,237.77,238.29,16838.0,231.0705,231.809,231.0705,231.5758,16838.0
2021-01-29 13:25:00,238.39,239.49,238.32,239.49,12509.0,231.673,232.742,231.605,232.742,12509.0
2021-01-29 13:30:00,239.46,239.46,239.08,239.19,4242.0,232.7128,232.7128,232.3435,232.4504,4242.0
2021-01-29 13:35:00,239.18,239.51,239.15,239.49,9247.0,232.4407,232.7614,232.4116,232.742,9247.0
2021-01-29 13:40:00,239.4,239.7,239.24,239.68,7300.0,232.6545,232.9461,232.499,232.9266,7300.0
2021-01-29 13:45:00,239.55,239.8,238.89,239.0,59962.0,232.8003,233.0433,232.1589,232.2658,59962.0
2021-01-29 13:50:00,239.01,239.11,238.76,238.88,6422.0,232.2755,232.3727,232.0326,232.1492,6422.0
2021-01-29 13:55:00,238.94,238.94,238.67,238.72,7707.0,232.2075,232.2075,231.9451,231.9937,7707.0
2021-01-29 14:00:00,238.73,239.7,238.72,239.53,33299.0,232.0034,232.9461,231.9937,232.7809,33299.0
2021-01-29 14:05:00,239.56,239.94,239.4,239.93,15755.0,232.81,233.1793,232.6545,233.1696,15755.0
2021-01-29 14:10:00,239.89,240.01,239.78,239.89,6610.0,233.1307,233.2473,233.0238,233.1307,6610.0
2021-01-29 14:15:00,239.97,239.97,239.71,239.95,4718.0,233.2085,233.2085,232.9558,233.189,4718.0
2021-01-29 14:20:00,240.04,240.04,239.7,239.85,5497.0,233.2765,233.2765,232.9461,233.0918,5497.0
2021-01-29 14:25:00,239.91,239.95,239.61,239.7,6789.0,233.1502,233.189,232.8586,232.9461,6789.0
2021-01-29 14:30:00,239.47,239.49,238.92,239.07,38872.0,232.7226,232.742,232.188,232.3338,38872.0
2021-01-29 14:35:00,239.24,239.35,239.07,239.18,10325.0,232.499,232.6059,232.3338,232.4407,10325.0
2021-01-29 14:40:00,239.13,239.63,238.83,239.27,5147.0,232.3921,232.878,232.1006,232.5282,5147.0
2021-01-29 14:45:00,239.43,239.55,239.18,239.24,10167.0,232.6837,232.8003,232.4407,232.499,10167.0
2021-01-29 14:50:00,239.23,239.6,239.23,239.55,6851.0,232.4893,232.8489,232.4893,232.8003,6851.0
2021-01-29 14:55:00,239.25,239.76,239.21,239.42,6300.0,232.5087,233.0044,232.4699,232.674,6300.0
2021-01-29 15:00:00,239.58,240.54,239.58,240.51,8204.0,232.8295,233.7624,232.8295,233.7332,8204.0
2021-01-29 15:05:00,240.59,240.62,240.32,240.5,3892.0,233.811,233.8401,233.5486,233.7235,3892.0
2021-01-29 15:10:00,240.58,240.91,240.55,240.81,10095.0,233.8013,234.122,233.7721,234.0248,10095.0
2021-01-29 15:15:00,240.77,240.83,240.56,240.83,36312.0,233.9859,234.0442,233.7818,234.0442,36312.0
2021-01-29 15:20:00,240.91,241.12,240.83,240.86,7512.0,234.122,234.3261,234.0442,234.0734,7512.0
2021-01-29 15:25:00,240.92,240.96,240.47,240.52,10515.0,234.1317,234.1706,233.6944,233.743,10515.0
2021-01-29 15:30:00,240.48,241.22,240.48,240.97,20872.0,233.7041,234.4232,233.7041,234.1803,20872.0
2021-01-29 15:35:00,241.05,241.05,240.17,240.17,15148.0,234.258,234.258,233.4028,233.4028,15148.0
2021-01-29 15:40:00,240.15,240.41,240.07,240.13,12561.0,233.3834,233.6361,233.3056,233.364,12561.0
2021-01-29 15:45:00,240.14,240.23,239.65,239.93,85583.0,233.3737,233.4611,232.8975,233.1696,85583.0
2021-01-29 15:50:00,239.92,240.71,239.85,240.41,88647.0,233.1599,233.9276,233.0918,233.6361,88647.0
2021-01-29 15:55:00,240.44,240.77,239.16,239.21,153872.0,233.6652,233.9859,232.4213,232.4699,153872.0
2021-02-01 09:30:00,242.17,242.78,241.72,242.63,49009.0,235.3465,235.9393,234.9092,235.7935,49009.0
2021-02-01 09:35:00,242.67,242.71,242.27,242.27,7490.0,235.8324,235.8713,235.4437,235.4437,7490.0
2021-02-01 09:40:00,242.16,242.16,241.65,241.85,563561.0,235.3368,235.3368,234.8411,235.0355,563561.0
2021-02-01 09:45:00,241.85,241.87,240.7,240.77,198162.0,235.0355,235.0549,233.9179,233.9859,198162.0
2021-02-01 09:50:00,240.68,241.04,240.22,240.23,176091.0,233.8985,234.2483,233.4514,233.4611,176091.0
2021-02-01 09:55:00,240.23,240.98,240.23,240.95,55269.0,233.4611,234.19,233.4611,234.1608,55269.0
2021-02-01 10:00:00,240.91,241.43,240.55,241.2,281482.0,234.122,234.6273,233.7721,234.4038,281482.0
2021-02-01 10:05:00,241.2,241.37,240.58,240.71,372223.0,234.4038,234.569,233.8013,233.9276,372223.0
2021-02-01 10:10:00,240.72,241.52,240.72,241.29,524885.0,233.9373,234.7148,233.9373,234.4913,524885.0
2021-02-01 10:15:00,241.37,241.64,241.06,241.36,22797.0,234.569,234.8314,234.2677,234.5593,22797.0
2021-02-01 10:20:00,241.47,241.76,241.28,241.75,12977.0,234.6662,234.948,234.4816,234.9383,12977.0
2021-02-01 10:25:00,241.77,242.05,241.7,242.01,13393.0,234.9577,235.2299,234.8897,235.191,13393.0
2021-02-01 10:30:00,241.98,242.27,241.96,242.27,8269.0,235.1618,235.4437,235.1424,235.4437,8269.0
2021-02-01 10:35:00,242.31,242.31,241.93,242.14,5227.0,235.4825,235.4825,235.1132,235.3173,5227.0
2021-02-01 10:40:00,242.07,242.63,241.8,242.45,11223.0,235.2493,235.7935,234.9869,235.6186,11223.0
2021-02-01 10:45:00,242.4,242.78,242.4,242.64,16311.0,235.57,235.9393,235.57,235.8032,16311.0
2021-02-01 10:50:00,242.6,242.61,241.69,241.7,13121.0,235.7644,235.7741,234.88,234.8897,13121.0
2021-02-01 10:55:00,241.72,241.79,241.39,241.79,9585.0,234.9092,234.9772,234.5885,234.9772,9585.0
2021-02-01 11:00:00,241.79,241.79,241.36,241.66,2980.0,234.9772,234.9772,234.5593,234.8508,2980.0
2021-02-01 11:05:00,241.74,242.29,241.74,242.23,11695.0,234.9286,235.4631,234.9286,235.4048,11695.0
2021-02-01 11:10:00,242.29,242.42,242.12,242.39,4867.0,235.4631,235.5894,235.2979,235.5603,4867.0
2021-02-01 11:15:00,242.32,242.57,242.29,242.57,5205.0,235.4922,235.7352,235.4631,235.7352,5205.0
2021-02-01 11:20:00,242.6,243.0,242.6,242.92,5072.0,235.7644,236.1531,235.7644,236.0753,5072.0
2021-02-01 11:25:00,242.99,243.16,242.93,243.16,4845.0,236.1434,236.3086,236.0851,236.3086,4845.0
2021-02-01 11:30:00,243.18,243.4,243.07,243.38,5409.0,236.328,236.5418,236.2211,236.5224,5409.0
2021-02-01 11:35:00,243.32,243.36,243.25,243.3,5201.0,236.4641,236.5029,236.396,236.4446,5201.0
2021-02-01 11:40:00,243.49,243.84,243.48,243.66,49008.0,236.6293,236.9694,236.6196,236.7945,49008.0
2021-02-01 11:45:00,243.79,243.99,243.78,243.99,18855.0,236.9208,237.1152,236.9111,237.1152,18855.0
2021-02-01 11:50:00,243.8,243.98,243.8,243.93,2463.0,236.9305,237.1055,236.9305,237.0569,2463.0
2021-02-01 11:55:00,243.88,243.88,243.48,243.48,6415.0,237.0083,237.0083,236.6196,236.6196,6415.0
2021-02-01 12:00:00,243.56,244.0,243.56,243.8,5417.0,236.6973,237.1249,236.6973,236.9305,5417.0
2021-02-01 12:05:00,243.93,244.13,243.93,244.07,3324.0,237.0569,237.2512,237.0569,237.1929,3324.0
2021-02-01 12:10:00,244.1,244.39,244.05,244.39,4168.0,237.2221,237.5039,237.1735,237.5039,4168.0
2021-02-01 12:15:00,244.41,244.51,244.41,244.48,2800.0,237.5234,237.6205,237.5234,237.5914,2800.0
2021-02-01 12:20:00,244.54,244.65,244.47,244.65,8747.0,237.6497,237.7566,237.5817,237.7566,8747.0
2021-02-01 12:25:00,244.63,244.72,244.53,244.53,10266.0,237.7372,237.8246,237.64,237.64,10266.0
2021-02-01 12:30:00,244.71,244.71,244.41,244.42,6263.0,237.8149,237.8149,237.5234,237.5331,6263.0
2021-02-01 12:35:00,244.47,244.52,244.37,244.41,4536.0,237.5817,237.6303,237.4845,237.5234,4536.0
2021-02-01 12:40:00,244.54,244.64,244.36,244.37,5510.0,237.6497,237.7469,237.4748,237.4845,5510.0
2021-02-01 12:45:00,244.38,244.41,244.24,244.29,7834.0,237.4942,237.5234,237.3581,237.4067,7834.0
2021-02-01 12:50:00,244.39,244.64,244.39,244.63,3717.0,237.5039,237.7469,237.5039,237.7372,3717.0
2021-02-01 12:55:00,244.69,244.87,244.64,244.87,4073.0,237.7955,237.9704,237.7469,237.9704,4073.0
2021-02-01 13:00:00,244.88,244.88,244.64,244.65,6520.0,237.9801,237.9801,237.7469,237.7566,6520.0
2021-02-01 13:05:00,244.63,244.84,244.6,244.77,158636.0,237.7372,237.9412,237.708,237.8732,158636.0
2021-02-01 13:10:00,244.73,244.79,244.56,244.73,2718.0,237.8343,237.8927,237.6691,237.8343,2718.0
2021-02-01 13:15:00,244.69,244.77,244.59,244.77,3466.0,237.7955,237.8732,237.6983,237.8732,3466.0
2021-02-01 13:20:00,244.77,244.95,244.75,244.95,9394.0,237.8732,238.0481,237.8538,238.0481,9394.0
2021-02-01 13:25:00,244.95,244.95,244.71,244.72,5541.0,238.0481,238.0481,237.8149,237.8246,5541.0
2021-02-01 13:30:00,244.74,244.86,244.73,244.81,10070.0,237.8441,237.9607,237.8343,237.9121,10070.0
2021-02-01 13:35:00,244.79,244.79,244.42,244.43,3843.0,237.8927,237.8927,237.5331,237.5428,3843.0
2021-02-01 13:40:00,244.4,244.46,244.27,244.33,2290.0,237.5136,237.5719,237.3873,237.4456,2290.0
2021-02-01 13:45:00,244.42,244.46,244.25,244.34,4699.0,237.5331,237.5719,237.3679,237.4553,4699.0
2021-02-01 13:50:00,244.37,244.52,244.32,244.51,2570.0,237.4845,237.6303,237.4359,237.6205,2570.0
2021-02-01 13:55:00,244.56,244.83,244.53,244.82,7109.0,237.6691,237.9315,237.64,237.9218,7109.0
2021-02-01 14:00:00,244.84,244.84,244.54,244.66,6772.0,237.9412,237.9412,237.6497,237.7663,6772.0
2021-02-01 14:05:00,244.67,244.75,244.49,244.75,7896.0,237.776,237.8538,237.6011,237.8538,7896.0
2021-02-01 14:10:00,244.74,244.81,244.64,244.75,6442.0,237.8441,237.9121,237.7469,237.8538,6442.0
2021-02-01 14:15:00,244.82,244.98,244.8,244.88,17681.0,237.9218,238.0773,237.9024,237.9801,17681.0
2021-02-01 14:20:00,244.81,244.82,244.63,244.66,3705.0,237.9121,237.9218,237.7372,237.7663,3705.0
2021-02-01 14:25:00,244.67,244.92,244.67,244.86,38252.0,237.776,238.019,237.776,237.9607,38252.0
2021-02-01 14:30:00,244.87,244.88,244.78,244.81,108369.0,237.9704,237.9801,237.8829,237.9121,108369.0
2021-02-01 14:35:00,244.76,244.81,244.56,244.65,19268.0,237.8635,237.9121,237.6691,237.7566,19268.0
2021-02-01 14:40:00,244.72,244.97,244.72,244.97,2710.0,237.8246,238.0676,237.8246,238.0676,2710.0
2021-02-01 14:45:00,244.97,245.0,244.95,244.96,3260.0,238.0676,238.0967,238.0481,238.0579,3260.0
2021-02-01 14:50:00,244.98,245.08,244.97,245.01,3354.0,238.0773,238.1745,238.0676,238.1065,3354.0
2021-02-01 14:55:00,244.99,244.99,244.64,244.74,4855.0,238.087,238.087,237.7469,237.8441,4855.0
2021-02-01 15:00:00,244.83,245.04,244.83,245.04,10935.0,237.9315,238.1356,237.9315,238.1356,10935.0
2021-02-01 15:05:00,245.02,245.07,244.87,244.96,16099.0,238.1162,238.1648,237.9704,238.0579,16099.0
2021-02-01 15:10:00,244.98,245.02,244.66,244.68,7816.0,238.0773,238.1162,237.7663,237.7858,7816.0
2021-02-01 15:15:00,244.76,244.85,244.59,244.6,24764.0,237.8635,237.951,237.6983,237.708,24764.0
2021-02-01 15:20:00,244.8,244.8,244.47,244.61,8865.0,237.9024,237.9024,237.5817,237.7177,8865.0
2021-02-01 15:25:00,244.68,244.75,244.63,244.66,18432.0,237.7858,237.8538,237.7372,237.7663,18432.0
2021-02-01 15:30:00,244.65,244.7,244.45,244.67,40521.0,237.7566,237.8052,237.5622,237.776,40521.0
2021-02-01 15:35:00,244.74,244.97,244.67,244.84,16978.0,237.8441,238.0676,237.776,237.9412,16978.0
2021-02-01 15:40:00,244.75,244.95,244.59,244.93,9860.0,237.8538,238.0481,237.6983,238.0287,9860.0
2021-02-01 15:45:00,244.82,244.87,244.71,244.82,14484.0,237.9218,237.9704,237.8149,237.9218,14484.0
2021-02-01 15:50:00,244.73,245.09,244.71,245.09,9316.0,237.8343,238.1842,237.8149,238.1842,9316.0
2021-02-01 15:55:00,245.01,245.01,244.33,244.33,144682.0,238.1065,238.1065,237.4456,237.4456,144682.0
2021-02-02 09:30:00,246.68,247.54,246.68,247.41,34779.0,239.7294,240.5652,239.7294,240.4388,34779.0
2021-02-02 09:35:00,247.5,247.92,247.37,247.69,16557.0,240.5263,240.9345,240.4,240.7109,16557.0
2021-02-02 09:40:00,247.73,247.86,247.55,247.83,26084.0,240.7498,240.8761,240.5749,240.847,26084.0
2021-02-02 09:45:00,247.88,248.23,247.78,248.07,31431.0,240.8956,241.2357,240.7984,241.0802,31431.0
2021-02-02 09:50:00,248.08,248.09,247.51,247.68,20984.0,241.09,241.0997,240.536,240.7012,20984.0
2021-02-02 09:55:00,247.9,248.11,247.47,247.67,15119.0,240.915,241.1191,240.4971,240.6915,15119.0
2021-02-02 10:00:00,247.72,247.9,247.67,247.77,24605.0,240.7401,240.915,240.6915,240.7887,24605.0
2021-02-02 10:05:00,247.78,247.93,247.59,247.93,14207.0,240.7984,240.9442,240.6138,240.9442,14207.0
2021-02-02 10:10:00,247.99,248.01,247.6,247.82,19771.0,241.0025,241.0219,240.6235,240.8373,19771.0
2021-02-02 10:15:00,247.89,248.59,247.89,248.59,31157.0,240.9053,241.5856,240.9053,241.5856,31157.0
2021-02-02 10:20:00,248.65,248.65,248.34,248.45,8075.0,241.6439,241.6439,241.3426,241.4495,8075.0
2021-02-02 10:25:00,248.39,248.43,247.76,247.76,414127.0,241.3912,241.4301,240.779,240.779,414127.0
2021-02-02 10:30:00,247.77,248.1,247.77,248.1,3185.0,240.7887,241.1094,240.7887,241.1094,3185.0
2021-02-02 10:35:00,248.07,248.3,248.07,248.18,6196.0,241.0802,241.3038,241.0802,241.1871,6196.0
2021-02-02 10:40:00,248.19,248.29,247.87,247.91,16364.0,241.1969,241.294,240.8859,240.9247,16364.0
2021-02-02 10:45:00,247.89,248.23,247.72,248.23,15658.0,240.9053,241.2357,240.7401,241.2357,15658.0
2021-02-02 10:50:00,248.18,248.28,248.07,248.14,4132.0,241.1871,241.2843,241.0802,241.1483,4132.0
2021-02-02 10:55:00,248.18,248.28,248.07,248.24,14793.0,241.1871,241.2843,241.0802,241.2454,14793.0
2021-02-02 11:00:00,248.16,248.21,247.9,248.18,17147.0,241.1677,241.2163,240.915,241.1871,17147.0
2021-02-02 11:05:00,248.18,248.3,248.18,248.3,11148.0,241.1871,241.3038,241.1871,241.3038,11148.0
2021-02-02 11:10:00,248.31,248.38,248.1,248.35,23415.0,241.3135,241.3815,241.1094,241.3523,23415.0
2021-02-02 11:15:00,248.35,248.46,248.32,248.46,2855.0,241.3523,241.4592,241.3232,241.4592,2855.0
2021-02-02 11:20:00,248.5,248.5,248.22,248.23,13522.0,241.4981,241.4981,241.226,241.2357,13522.0
2021-02-02 11:25:00,248.23,248.42,248.23,248.37,25918.0,241.2357,241.4204,241.2357,241.3718,25918.0
2021-02-02 11:30:00,248.37,248.39,248.06,248.1,5755.0,241.3718,241.3912,241.0705,241.1094,5755.0
2021-02-02 11:35:00,248.18,248.49,248.18,248.4,1505.0,241.1871,241.4884,241.1871,241.4009,1505.0
2021-02-02 11:40:00,248.39,248.6,248.35,248.59,4866.0,241.3912,241.5953,241.3523,241.5856,4866.0
2021-02-02 11:45:00,248.63,248.69,248.58,248.68,4107.0,241.6245,241.6828,241.5759,241.673,4107.0
2021-02-02 11:50:00,248.69,248.76,248.69,248.76,3705.0,241.6828,241.7508,241.6828,241.7508,3705.0
2021-02-02 11:55:00,248.78,248.89,248.78,248.89,7585.0,241.7702,241.8771,241.7702,241.8771,7585.0
2021-02-02 12:00:00,248.85,248.9,248.8,248.81,3735.0,241.8383,241.8868,241.7897,241.7994,3735.0
2021-02-02 12:05:00,248.83,248.88,248.71,248.86,3500.0,241.8188,241.8674,241.7022,241.848,3500.0
2021-02-02 12:10:00,248.87,249.0,248.87,249.0,5455.0,241.8577,241.984,241.8577,241.984,5455.0
2021-02-02 12:15:00,249.04,249.05,248.84,248.89,6940.0,242.0229,242.0326,241.8285,241.8771,6940.0
2021-02-02 12:20:00,248.92,248.92,248.84,248.86,2015.0,241.9063,241.9063,241.8285,241.848,2015.0
2021-02-02 12:25:00,248.87,248.88,248.81,248.87,3859.0,241.8577,241.8674,241.7994,241.8577,3859.0
2021-02-02 12:30:00,248.96,249.06,248.93,249.0,2565.0,241.9452,242.0423,241.916,241.984,2565.0
2021-02-02 12:35:00,249.0,249.01,248.91,248.92,3831.0,241.984,241.9937,241.8966,241.9063,3831.0
2021-02-02 12:40:00,248.94,248.97,248.86,248.94,3226.0,241.9257,241.9549,241.848,241.9257,3226.0
2021-02-02 12:45:00,248.96,248.97,248.78,248.83,6458.0,241.9452,241.9549,241.7702,241.8188,6458.0
2021-02-02 12:50:00,248.85,248.88,248.71,248.75,1960.0,241.8383,241.8674,241.7022,241.7411,1960.0
2021-02-02 12:55:00,248.69,248.89,248.69,248.89,2393.0,241.6828,241.8771,241.6828,241.8771,2393.0
2021-02-02 13:00:00,248.95,248.97,248.88,248.96,5387.0,241.9354,241.9549,241.8674,241.9452,5387.0
2021-02-02 13:05:00,248.92,248.93,248.81,248.81,4585.0,241.9063,241.916,241.7994,241.7994,4585.0
2021-02-02 13:10:00,248.78,248.88,248.78,248.8,2063.0,241.7702,241.8674,241.7702,241.7897,2063.0
2021-02-02 13:15:00,248.82,248.84,248.42,248.44,2627.0,241.8091,241.8285,241.4204,241.4398,2627.0
2021-02-02 13:20:00,248.37,248.44,248.35,248.41,625.0,241.3718,241.4398,241.3523,241.4107,625.0
2021-02-02 13:25:00,248.42,248.57,248.42,248.55,2265.0,241.4204,241.5661,241.4204,241.5467,2265.0
2021-02-02 13:30:00,248.59,248.69,248.57,248.67,3452.0,241.5856,241.6828,241.5661,241.6633,3452.0
2021-02-02 13:35:00,248.75,248.97,248.72,248.97,5182.0,241.7411,241.9549,241.7119,241.9549,5182.0
2021-02-02 13:40:00,248.97,249.01,248.94,249.01,930.0,241.9549,241.9937,241.9257,241.9937,930.0
2021-02-02 13:45:00,249.04,249.04,248.93,248.98,3226.0,242.0229,242.0229,241.916,241.9646,3226.0
2021-02-02 13:50:00,248.96,248.96,248.85,248.88,14550.0,241.9452,241.9452,241.8383,241.8674,14550.0
2021-02-02 13:55:00,248.9,249.01,248.87,249.01,8281.0,241.8868,241.9937,241.8577,241.9937,8281.0
2021-02-02 14:00:00,248.97,249.07,248.84,248.98,29602.0,241.9549,242.0521,241.8285,241.9646,29602.0
2021-02-02 14:05:00,249.0,249.07,248.96,248.96,3552.0,241.984,242.0521,241.9452,241.9452,3552.0
2021-02-02 14:10:00,249.01,249.04,248.91,249.0,7177.0,241.9937,242.0229,241.8966,241.984,7177.0
2021-02-02 14:15:00,248.95,249.02,248.84,248.91,3016.0,241.9354,242.0035,241.8285,241.8966,3016.0
2021-02-02 14:20:00,248.96,249.07,248.83,248.84,4503.0,241.9452,242.0521,241.8188,241.8285,4503.0
2021-02-02 14:25:00,248.81,248.88,248.75,248.88,2158.0,241.7994,241.8674,241.7411,241.8674,2158.0
2021-02-02 14:30:00,248.94,248.98,248.86,248.98,2067.0,241.9257,241.9646,241.848,241.9646,2067.0
2021-02-02 14:35:00,248.94,249.19,248.94,249.15,1740.0,241.9257,242.1687,241.9257,242.1298,1740.0
2021-02-02 14:40:00,249.17,249.21,249.11,249.16,4827.0,242.1492,242.1881,242.0909,242.1395,4827.0
2021-02-02 14:45:00,249.17,249.24,249.14,249.21,1992.0,242.1492,242.2173,242.1201,242.1881,1992.0
2021-02-02 14:50:00,249.18,249.19,249.07,249.07,1639.0,242.159,242.1687,242.0521,242.0521,1639.0
2021-02-02 14:55:00,249.08,249.2,249.06,249.2,4069.0,242.0618,242.1784,242.0423,242.1784,4069.0
2021-02-02 15:00:00,249.13,249.17,248.95,249.15,3751.0,242.1104,242.1492,241.9354,242.1298,3751.0
2021-02-02 15:05:00,249.08,249.08,249.0,249.0,4016.0,242.0618,242.0618,241.984,241.984,4016.0
2021-02-02 15:10:00,248.96,248.96,248.82,248.86,7886.0,241.9452,241.9452,241.8091,241.848,7886.0
2021-02-02 15:15:00,248.87,248.95,248.75,248.91,13229.0,241.8577,241.9354,241.7411,241.8966,13229.0
2021-02-02 15:20:00,248.91,249.0,248.84,248.85,4084.0,241.8966,241.984,241.8285,241.8383,4084.0
2021-02-02 15:25:00,248.83,249.02,248.82,249.01,3558.0,241.8188,242.0035,241.8091,241.9937,3558.0
2021-02-02 15:30:00,248.98,249.03,248.79,248.79,8802.0,241.9646,242.0132,241.7799,241.7799,8802.0
2021-02-02 15:35:00,248.91,249.06,248.88,248.93,5217.0,241.8966,242.0423,241.8674,241.916,5217.0
2021-02-02 15:40:00,248.97,248.97,248.64,248.65,6897.0,241.9549,241.9549,241.6342,241.6439,6897.0
2021-02-02 15:45:00,248.64,248.97,248.64,248.94,5201.0,241.6342,241.9549,241.6342,241.9257,5201.0
2021-02-02 15:50:00,248.81,249.02,248.66,248.66,8097.0,241.7994,242.0035,241.6536,241.6536,8097.0
2021-02-02 15:55:00,248.65,248.7,248.27,248.35,62710.0,241.6439,241.6925,241.2746,241.3523,62710.0
2021-02-03 09:30:00,249.72,249.78,248.65,249.34,24786.0,242.6837,242.7421,241.6439,242.3144,24786.0
2021-02-03 09:35:00,249.38,249.5,248.6,248.61,9670.0,242.3533,242.4699,241.5953,241.605,9670.0
2021-02-03 09:40:00,248.55,249.12,248.55,249.0,19211.0,241.5467,242.1006,241.5467,241.984,19211.0
2021-02-03 09:45:00,248.93,249.16,248.68,248.99,20848.0,241.916,242.1395,241.673,241.9743,20848.0
2021-02-03 09:50:00,248.99,249.15,248.71,249.03,14554.0,241.9743,242.1298,241.7022,242.0132,14554.0
2021-02-03 09:55:00,249.11,249.64,249.1,249.64,6059.0,242.0909,242.606,242.0812,242.606,6059.0
2021-02-03 10:00:00,249.71,249.71,249.22,249.47,14922.0,242.674,242.674,242.1978,242.4408,14922.0
2021-02-03 10:05:00,249.49,249.51,248.83,248.89,7561.0,242.4602,242.4797,241.8188,241.8771,7561.0
2021-02-03 10:10:00,248.86,248.9,248.3,248.44,7194.0,241.848,241.8868,241.3038,241.4398,7194.0
2021-02-03 10:15:00,248.49,248.67,248.17,248.2,6379.0,241.4884,241.6633,241.1774,241.2066,6379.0
2021-02-03 10:20:00,248.07,248.22,247.75,248.08,4490.0,241.0802,241.226,240.7692,241.09,4490.0
2021-02-03 10:25:00,247.98,248.11,247.39,247.4,15436.0,240.9928,241.1191,240.4194,240.4291,15436.0
2021-02-03 10:30:00,247.45,247.98,247.45,247.71,8100.0,240.4777,240.9928,240.4777,240.7304,8100.0
2021-02-03 10:35:00,247.81,247.82,247.38,247.81,3619.0,240.8276,240.8373,240.4097,240.8276,3619.0
2021-02-03 10:40:00,247.77,248.27,247.72,248.1,33480.0,240.7887,241.2746,240.7401,241.1094,33480.0
2021-02-03 10:45:00,248.13,248.18,248.02,248.08,4793.0,241.1385,241.1871,241.0316,241.09,4793.0
2021-02-03 10:50:00,247.96,248.26,247.6,248.06,17291.0,240.9733,241.2649,240.6235,241.0705,17291.0
2021-02-03 10:55:00,248.03,248.14,247.96,248.02,63431.0,241.0414,241.1483,240.9733,241.0316,63431.0
2021-02-03 11:00:00,248.12,248.3,248.11,248.18,4941.0,241.1288,241.3038,241.1191,241.1871,4941.0
2021-02-03 11:05:00,248.17,248.34,248.17,248.32,8910.0,241.1774,241.3426,241.1774,241.3232,8910.0
2021-02-03 11:10:00,248.25,248.28,247.99,248.0,1423.0,241.2552,241.2843,241.0025,241.0122,1423.0
2021-02-03 11:15:00,248.1,248.26,248.1,248.25,5104.0,241.1094,241.2649,241.1094,241.2552,5104.0
2021-02-03 11:20:00,248.18,248.43,248.18,248.27,27497.0,241.1871,241.4301,241.1871,241.2746,27497.0
2021-02-03 11:25:00,248.3,248.42,248.19,248.21,12772.0,241.3038,241.4204,241.1969,241.2163,12772.0
2021-02-03 11:30:00,248.22,248.32,248.0,248.32,5590.0,241.226,241.3232,241.0122,241.3232,5590.0
2021-02-03 11:35:00,248.29,248.5,248.22,248.47,10781.0,241.294,241.4981,241.226,241.469,10781.0
2021-02-03 11:40:00,248.5,248.62,248.46,248.62,4995.0,241.4981,241.6147,241.4592,241.6147,4995.0
2021-02-03 11:45:00,248.63,248.64,248.5,248.6,2936.0,241.6245,241.6342,241.4981,241.5953,2936.0
2021-02-03 11:50:00,248.57,248.7,248.47,248.61,4481.0,241.5661,241.6925,241.469,241.605,4481.0
2021-02-03 11:55:00,248.6,248.83,248.57,248.79,9090.0,241.5953,241.8188,241.5661,241.7799,9090.0
2021-02-03 12:00:00,248.79,248.84,248.74,248.77,7566.0,241.7799,241.8285,241.7314,241.7605,7566.0
2021-02-03 12:05:00,248.81,248.88,248.78,248.87,5555.0,241.7994,241.8674,241.7702,241.8577,5555.0
2021-02-03 12:10:00,248.86,248.86,248.67,248.68,13039.0,241.848,241.848,241.6633,241.673,13039.0
2021-02-03 12:15:00,248.71,248.91,248.71,248.87,7815.0,241.7022,241.8966,241.7022,241.8577,7815.0
2021-02-03 12:20:00,248.89,248.97,248.83,248.88,8374.0,241.8771,241.9549,241.8188,241.8674,8374.0
2021-02-03 12:25:00,248.88,248.94,248.81,248.84,25177.0,241.8674,241.9257,241.7994,241.8285,25177.0
2021-02-03 12:30:00,248.84,248.86,248.57,248.64,29397.0,241.8285,241.848,241.5661,241.6342,29397.0
2021-02-03 12:35:00,248.63,248.97,248.6,248.97,5946.0,241.6245,241.9549,241.5953,241.9549,5946.0
2021-02-03 12:40:00,248.98,249.13,248.98,249.08,7392.0,241.9646,242.1104,241.9646,242.0618,7392.0
2021-02-03 12:45:00,249.09,249.17,249.03,249.04,1316.0,242.0715,242.1492,242.0132,242.0229,1316.0
2021-02-03 12:50:00,249.05,249.18,249.05,249.12,4655.0,242.0326,242.159,242.0326,242.1006,4655.0
2021-02-03 12:55:00,249.12,249.14,248.96,249.08,4416.0,242.1006,242.1201,241.9452,242.0618,4416.0
2021-02-03 13:00:00,249.13,249.16,249.0,249.02,2533.0,242.1104,242.1395,241.984,242.0035,2533.0
2021-02-03 13:05:00,248.99,249.07,248.87,248.98,3088.0,241.9743,242.0521,241.8577,241.9646,3088.0
2021-02-03 13:10:00,248.95,249.05,248.89,249.04,4252.0,241.9354,242.0326,241.8771,242.0229,4252.0
2021-02-03 13:15:00,248.97,249.0,248.79,248.79,7527.0,241.9549,241.984,241.7799,241.7799,7527.0
2021-02-03 13:20:00,248.81,249.01,248.81,249.01,5739.0,241.7994,241.9937,241.7994,241.9937,5739.0
2021-02-03 13:25:00,248.94,249.01,248.9,248.99,2619.0,241.9257,241.9937,241.8868,241.9743,2619.0
2021-02-03 13:30:00,248.98,248.98,248.86,248.93,1958.0,241.9646,241.9646,241.848,241.916,1958.0
2021-02-03 13:35:00,249.01,249.24,249.0,249.23,5361.0,241.9937,242.2173,241.984,242.2075,5361.0
2021-02-03 13:40:00,249.24,249.38,249.2,249.38,3767.0,242.2173,242.3533,242.1784,242.3533,3767.0
2021-02-03 13:45:00,249.39,249.39,249.36,249.37,2605.0,242.363,242.363,242.3339,242.3436,2605.0
2021-02-03 13:50:00,249.38,249.38,249.24,249.29,2875.0,242.3533,242.3533,242.2173,242.2659,2875.0
2021-02-03 13:55:00,249.28,249.32,249.23,249.32,5441.0,242.2561,242.295,242.2075,242.295,5441.0
2021-02-03 14:00:00,249.34,249.36,249.25,249.29,26174.0,242.3144,242.3339,242.227,242.2659,26174.0
2021-02-03 14:05:00,249.28,249.45,249.27,249.37,7399.0,242.2561,242.4213,242.2464,242.3436,7399.0
2021-02-03 14:10:00,249.36,249.37,249.27,249.27,2495.0,242.3339,242.3436,242.2464,242.2464,2495.0
2021-02-03 14:15:00,249.25,249.25,249.08,249.13,6564.0,242.227,242.227,242.0618,242.1104,6564.0
2021-02-03 14:20:00,249.17,249.33,249.13,249.33,3991.0,242.1492,242.3047,242.1104,242.3047,3991.0
2021-02-03 14:25:00,249.32,249.34,249.29,249.31,1709.0,242.295,242.3144,242.2659,242.2853,1709.0
2021-02-03 14:30:00,249.31,249.4,249.31,249.34,16741.0,242.2853,242.3728,242.2853,242.3144,16741.0
2021-02-03 14:35:00,249.36,249.43,249.31,249.35,8774.0,242.3339,242.4019,242.2853,242.3242,8774.0
2021-02-03 14:40:00,249.33,249.34,249.08,249.19,4299.0,242.3047,242.3144,242.0618,242.1687,4299.0
2021-02-03 14:45:00,249.13,249.27,249.03,249.05,5762.0,242.1104,242.2464,242.0132,242.0326,5762.0
2021-02-03 14:50:00,249.09,249.1,248.96,249.01,2139.0,242.0715,242.0812,241.9452,241.9937,2139.0
2021-02-03 14:55:00,249.07,249.11,248.84,248.84,4743.0,242.0521,242.0909,241.8285,241.8285,4743.0
2021-02-03 15:00:00,248.84,248.87,248.62,248.63,3415.0,241.8285,241.8577,241.6147,241.6245,3415.0
2021-02-03 15:05:00,248.64,248.88,248.61,248.82,3343.0,241.6342,241.8674,241.605,241.8091,3343.0
2021-02-03 15:10:00,248.8,248.81,248.67,248.73,10253.0,241.7897,241.7994,241.6633,241.7216,10253.0
2021-02-03 15:15:00,248.8,248.88,248.34,248.34,5168.0,241.7897,241.8674,241.3426,241.3426,5168.0
2021-02-03 15:20:00,248.27,248.55,248.25,248.55,18223.0,241.2746,241.5467,241.2552,241.5467,18223.0
2021-02-03 15:25:00,248.49,248.52,248.06,248.18,23599.0,241.4884,241.5176,241.0705,241.1871,23599.0
2021-02-03 15:30:00,248.24,248.39,248.08,248.38,15090.0,241.2454,241.3912,241.09,241.3815,15090.0
2021-02-03 15:35:00,248.4,248.4,248.26,248.27,3359.0,241.4009,241.4009,241.2649,241.2746,3359.0
2021-02-03 15:40:00,248.2,248.56,248.18,248.41,9099.0,241.2066,241.5564,241.1871,241.4107,9099.0
2021-02-03 15:45:00,248.42,248.54,248.18,248.25,9741.0,241.4204,241.537,241.1871,241.2552,9741.0
2021-02-03 15:50:00,248.19,248.29,248.01,248.12,13070.0,241.1969,241.294,241.0219,241.1288,13070.0
2021-02-03 15:55:00,248.14,248.24,247.76,247.76,21146.0,241.1483,241.2454,240.779,240.779,21146.0
2021-02-04 09:30:00,248.8,249.27,248.22,248.45,42787.0,241.7897,242.2464,241.226,241.4495,42787.0
2021-02-04 09:35:00,248.52,248.77,247.94,248.77,42223.0,241.5176,241.7605,240.9539,241.7605,42223.0
2021-02-04 09:40:00,248.69,248.69,248.27,248.51,47440.0,241.6828,241.6828,241.2746,241.5078,47440.0
2021-02-04 09:45:00,248.56,248.98,248.5,248.98,11434.0,241.5564,241.9646,241.4981,241.9646,11434.0
2021-02-04 09:50:00,248.94,248.96,248.43,248.8,7603.0,241.9257,241.9452,241.4301,241.7897,7603.0
2021-02-04 09:55:00,248.72,248.74,248.33,248.71,10500.0,241.7119,241.7314,241.3329,241.7022,10500.0
2021-02-04 10:00:00,248.73,248.75,248.07,248.07,8639.0,241.7216,241.7411,241.0802,241.0802,8639.0
2021-02-04 10:05:00,248.17,248.52,248.17,248.5,2638.0,241.1774,241.5176,241.1774,241.4981,2638.0
2021-02-04 10:10:00,248.37,248.69,248.37,248.69,6774.0,241.3718,241.6828,241.3718,241.6828,6774.0
2021-02-04 10:15:00,248.74,249.02,248.74,248.87,2897.0,241.7314,242.0035,241.7314,241.8577,2897.0
2021-02-04 10:20:00,248.93,249.09,248.89,249.04,3969.0,241.916,242.0715,241.8771,242.0229,3969.0
2021-02-04 10:25:00,248.95,248.95,248.54,248.55,760.0,241.9354,241.9354,241.537,241.5467,760.0
2021-02-04 10:30:00,248.4,248.63,248.35,248.54,10073.0,241.4009,241.6245,241.3523,241.537,10073.0
2021-02-04 10:35:00,248.63,248.7,248.4,248.46,10477.0,241.6245,241.6925,241.4009,241.4592,10477.0
2021-02-04 10:40:00,248.52,248.72,248.52,248.7,9098.0,241.5176,241.7119,241.5176,241.6925,9098.0
2021-02-04 10:45:00,248.61,248.73,248.53,248.73,4555.0,241.605,241.7216,241.5273,241.7216,4555.0
2021-02-04 10:50:00,248.81,249.02,248.72,248.97,8922.0,241.7994,242.0035,241.7119,241.9549,8922.0
2021-02-04 10:55:00,249.06,249.06,248.88,248.88,2681.0,242.0423,242.0423,241.8674,241.8674,2681.0
2021-02-04 11:00:00,248.85,249.1,248.82,249.0,8217.0,241.8383,242.0812,241.8091,241.984,8217.0
2021-02-04 11:05:00,248.96,249.06,248.95,249.05,5358.0,241.9452,242.0423,241.9354,242.0326,5358.0
2021-02-04 11:10:00,249.0,249.03,248.75,248.78,2505.0,241.984,242.0132,241.7411,241.7702,2505.0
2021-02-04 11:15:00,248.88,248.96,248.79,248.8,5320.0,241.8674,241.9452,241.7799,241.7897,5320.0
2021-02-04 11:20:00,248.82,248.99,248.81,248.99,9732.0,241.8091,241.9743,241.7994,241.9743,9732.0
2021-02-04 11:25:00,249.0,249.08,248.92,248.92,6576.0,241.984,242.0618,241.9063,241.9063,6576.0
2021-02-04 11:30:00,249.09,249.13,249.03,249.04,1877.0,242.0715,242.1104,242.0132,242.0229,1877.0
2021-02-04 11:35:00,248.99,249.12,248.99,249.08,3866.0,241.9743,242.1006,241.9743,242.0618,3866.0
2021-02-04 11:40:00,249.06,249.11,248.91,248.91,2933.0,242.0423,242.0909,241.8966,241.8966,2933.0
2021-02-04 11:45:00,248.9,249.21,248.85,249.18,2075.0,241.8868,242.1881,241.8383,242.159,2075.0
2021-02-04 11:50:00,249.2,249.2,249.02,249.17,8614.0,242.1784,242.1784,242.0035,242.1492,8614.0
2021-02-04 11:55:00,249.17,249.27,249.16,249.27,2566.0,242.1492,242.2464,242.1395,242.2464,2566.0
2021-02-04 12:00:00,249.26,249.39,249.25,249.31,3973.0,242.2367,242.363,242.227,242.2853,3973.0
2021-02-04 12:05:00,249.27,249.33,249.19,249.32,8151.0,242.2464,242.3047,242.1687,242.295,8151.0
2021-02-04 12:10:00,249.39,249.39,249.31,249.35,741.0,242.363,242.363,242.2853,242.3242,741.0
2021-02-04 12:15:00,249.31,249.43,249.31,249.41,5992.0,242.2853,242.4019,242.2853,242.3825,5992.0
2021-02-04 12:20:00,249.4,249.4,249.33,249.34,2242.0,242.3728,242.3728,242.3047,242.3144,2242.0
2021-02-04 12:25:00,249.32,249.33,249.24,249.25,1243.0,242.295,242.3047,242.2173,242.227,1243.0
2021-02-04 12:30:00,249.26,249.32,249.24,249.32,2068.0,242.2367,242.295,242.2173,242.295,2068.0
2021-02-04 12:35:00,249.3,249.47,249.3,249.34,10475.0,242.2756,242.4408,242.2756,242.3144,10475.0
2021-02-04 12:40:00,249.35,249.39,249.29,249.33,4795.0,242.3242,242.363,242.2659,242.3047,4795.0
2021-02-04 12:45:00,249.35,249.39,249.22,249.29,4328.0,242.3242,242.363,242.1978,242.2659,4328.0
2021-02-04 12:50:00,249.3,249.3,249.16,249.25,3551.0,242.2756,242.2756,242.1395,242.227,3551.0
2021-02-04 12:55:00,249.25,249.25,249.24,249.25,140.0,242.227,242.227,242.2173,242.227,140.0
2021-02-04 13:00:00,249.3,249.37,249.27,249.36,7389.0,242.2756,242.3436,242.2464,242.3339,7389.0
2021-02-04 13:05:00,249.36,249.39,249.31,249.33,6203.0,242.3339,242.363,242.2853,242.3047,6203.0
2021-02-04 13:10:00,249.33,249.57,249.32,249.57,2757.0,242.3047,242.538,242.295,242.538,2757.0
2021-02-04 13:15:00,249.58,249.64,249.55,249.58,11116.0,242.5477,242.606,242.5185,242.5477,11116.0
2021-02-04 13:20:00,249.6,249.69,249.52,249.65,12221.0,242.5671,242.6546,242.4894,242.6157,12221.0
2021-02-04 13:25:00,249.68,249.68,249.62,249.67,3509.0,242.6449,242.6449,242.5866,242.6351,3509.0
2021-02-04 13:30:00,249.7,249.73,249.68,249.68,1376.0,242.6643,242.6935,242.6449,242.6449,1376.0
2021-02-04 13:35:00,249.65,249.67,249.59,249.59,9173.0,242.6157,242.6351,242.5574,242.5574,9173.0
2021-02-04 13:40:00,249.64,249.72,249.64,249.64,4547.0,242.606,242.6837,242.606,242.606,4547.0
2021-02-04 13:45:00,249.64,249.75,249.59,249.74,3797.0,242.606,242.7129,242.5574,242.7032,3797.0
2021-02-04 13:50:00,249.75,249.75,249.64,249.64,1757.0,242.7129,242.7129,242.606,242.606,1757.0
2021-02-04 13:55:00,249.71,249.73,249.69,249.72,817.0,242.674,242.6935,242.6546,242.6837,817.0
2021-02-04 14:00:00,249.7,249.76,249.7,249.76,400.0,242.6643,242.7226,242.6643,242.7226,400.0
2021-02-04 14:05:00,249.78,249.84,249.76,249.78,14155.0,242.7421,242.8004,242.7226,242.7421,14155.0
2021-02-04 14:10:00,249.77,249.78,249.65,249.73,2500.0,242.7323,242.7421,242.6157,242.6935,2500.0
2021-02-04 14:15:00,249.71,249.72,249.65,249.66,3390.0,242.674,242.6837,242.6157,242.6254,3390.0
2021-02-04 14:20:00,249.64,249.64,249.54,249.62,1811.0,242.606,242.606,242.5088,242.5866,1811.0
2021-02-04 14:25:00,249.62,249.77,249.62,249.7,2228.0,242.5866,242.7323,242.5866,242.6643,2228.0
2021-02-04 14:30:00,249.67,249.72,249.65,249.68,4846.0,242.6351,242.6837,242.6157,242.6449,4846.0
2021-02-04 14:35:00,249.71,249.75,249.68,249.7,4564.0,242.674,242.7129,242.6449,242.6643,4564.0
2021-02-04 14:40:00,249.65,249.7,249.62,249.68,4380.0,242.6157,242.6643,242.5866,242.6449,4380.0
2021-02-04 14:45:00,249.69,249.79,249.67,249.75,7234.0,242.6546,242.7518,242.6351,242.7129,7234.0
2021-02-04 14:50:00,249.75,249.76,249.66,249.67,4172.0,242.7129,242.7226,242.6254,242.6351,4172.0
2021-02-04 14:55:00,249.65,249.86,249.65,249.83,3274.0,242.6157,242.8198,242.6157,242.7906,3274.0
2021-02-04 15:00:00,249.77,249.91,249.77,249.91,2331.0,242.7323,242.8684,242.7323,242.8684,2331.0
2021-02-04 15:05:00,249.91,249.91,249.8,249.85,4176.0,242.8684,242.8684,242.7615,242.8101,4176.0
2021-02-04 15:10:00,249.78,249.8,249.75,249.76,3702.0,242.7421,242.7615,242.7129,242.7226,3702.0
2021-02-04 15:15:00,249.75,249.83,249.72,249.75,2984.0,242.7129,242.7906,242.6837,242.7129,2984.0
2021-02-04 15:20:00,249.76,249.81,249.75,249.76,4290.0,242.7226,242.7712,242.7129,242.7226,4290.0
2021-02-04 15:25:00,249.75,249.86,249.75,249.84,6359.0,242.7129,242.8198,242.7129,242.8004,6359.0
2021-02-04 15:30:00,249.83,249.91,249.8,249.84,5329.0,242.7906,242.8684,242.7615,242.8004,5329.0
2021-02-04 15:35:00,249.81,249.88,249.8,249.87,4281.0,242.7712,242.8392,242.7615,242.8295,4281.0
2021-02-04 15:40:00,249.79,249.95,249.76,249.8,4089.0,242.7518,242.9073,242.7226,242.7615,4089.0
2021-02-04 15:45:00,249.79,249.92,249.77,249.83,6786.0,242.7518,242.8781,242.7323,242.7906,6786.0
2021-02-04 15:50:00,249.82,250.06,249.82,250.06,14175.0,242.7809,243.0142,242.7809,243.0142,14175.0
2021-02-04 15:55:00,250.1,250.43,250.06,250.39,18452.0,243.053,243.3737,243.0142,243.3349,18452.0
2021-02-05 09:30:00,251.57,251.57,251.07,251.18,25611.0,244.4816,244.4816,243.9957,244.1026,25611.0
2021-02-05 09:35:00,251.03,251.13,250.9,250.99,3260.0,243.9568,244.054,243.8305,243.918,3260.0
2021-02-05 09:40:00,250.99,251.23,250.99,251.15,4239.0,243.918,244.1512,243.918,244.0734,4239.0
2021-02-05 09:45:00,251.11,251.39,251.06,251.11,6605.0,244.0346,244.3067,243.986,244.0346,6605.0
2021-02-05 09:50:00,251.16,251.21,251.04,251.11,7725.0,244.0832,244.1318,243.9665,244.0346,7725.0
2021-02-05 09:55:00,251.04,251.07,250.69,250.8,8050.0,243.9665,243.9957,243.6264,243.7333,8050.0
2021-02-05 10:00:00,250.7,250.87,250.54,250.76,5136.0,243.6361,243.8013,243.4806,243.6944,5136.0
2021-02-05 10:05:00,250.8,251.01,250.75,250.96,14178.0,243.7333,243.9374,243.6847,243.8888,14178.0
2021-02-05 10:10:00,250.87,251.0,250.66,250.66,4283.0,243.8013,243.9277,243.5973,243.5973,4283.0
2021-02-05 10:15:00,250.71,250.74,250.42,250.43,6181.0,243.6458,243.675,243.364,243.3737,6181.0
2021-02-05 10:20:00,250.43,250.54,250.36,250.53,2614.0,243.3737,243.4806,243.3057,243.4709,2614.0
2021-02-05 10:25:00,250.73,250.8,250.68,250.69,1060.0,243.6653,243.7333,243.6167,243.6264,1060.0
2021-02-05 10:30:00,250.59,250.64,250.49,250.49,3584.0,243.5292,243.5778,243.432,243.432,3584.0
2021-02-05 10:35:00,250.49,250.68,250.47,250.54,3204.0,243.432,243.6167,243.4126,243.4806,3204.0
2021-02-05 10:40:00,250.61,250.62,250.36,250.56,7470.0,243.5487,243.5584,243.3057,243.5001,7470.0
2021-02-05 10:45:00,250.68,250.8,250.58,250.8,1944.0,243.6167,243.7333,243.5195,243.7333,1944.0
2021-02-05 10:50:00,250.75,250.93,250.75,250.93,4037.0,243.6847,243.8596,243.6847,243.8596,4037.0
2021-02-05 10:55:00,250.95,250.96,250.9,250.9,2383.0,243.8791,243.8888,243.8305,243.8305,2383.0
2021-02-05 11:00:00,250.91,251.02,250.91,251.02,7692.0,243.8402,243.9471,243.8402,243.9471,7692.0
2021-02-05 11:05:00,250.91,250.91,250.73,250.75,4789.0,243.8402,243.8402,243.6653,243.6847,4789.0
2021-02-05 11:10:00,250.78,250.78,250.63,250.66,2075.0,243.7139,243.7139,243.5681,243.5973,2075.0
2021-02-05 11:15:00,250.58,250.65,250.53,250.61,770.0,243.5195,243.5875,243.4709,243.5487,770.0
2021-02-05 11:20:00,250.61,250.77,250.59,250.75,1598.0,243.5487,243.7042,243.5292,243.6847,1598.0
2021-02-05 11:25:00,250.72,250.72,250.58,250.58,3634.0,243.6556,243.6556,243.5195,243.5195,3634.0
2021-02-05 11:30:00,250.76,250.87,250.76,250.85,2086.0,243.6944,243.8013,243.6944,243.7819,2086.0
2021-02-05 11:35:00,250.91,251.06,250.91,251.06,2166.0,243.8402,243.986,243.8402,243.986,2166.0
2021-02-05 11:40:00,251.09,251.14,251.02,251.14,1624.0,244.0151,244.0637,243.9471,244.0637,1624.0
2021-02-05 11:45:00,251.14,251.21,251.13,251.15,3057.0,244.0637,244.1318,244.054,244.0734,3057.0
2021-02-05 11:50:00,251.17,251.17,251.0,251.01,2235.0,244.0929,244.0929,243.9277,243.9374,2235.0
2021-02-05 11:55:00,251.02,251.02,250.94,250.94,200.0,243.9471,243.9471,243.8694,243.8694,200.0
2021-02-05 12:00:00,250.92,251.29,250.89,251.29,5146.0,243.8499,244.2095,243.8208,244.2095,5146.0
2021-02-05 12:05:00,251.25,251.3,251.21,251.27,4933.0,244.1706,244.2192,244.1318,244.1901,4933.0
2021-02-05 12:10:00,251.33,251.37,251.32,251.35,4067.0,244.2484,244.2872,244.2387,244.2678,4067.0
2021-02-05 12:15:00,251.34,251.44,251.34,251.44,1205.0,244.2581,244.3553,244.2581,244.3553,1205.0
2021-02-05 12:20:00,251.46,251.54,251.44,251.53,3943.0,244.3747,244.4525,244.3553,244.4427,3943.0
2021-02-05 12:25:00,251.47,251.58,251.46,251.53,8882.0,244.3844,244.4913,244.3747,244.4427,8882.0
2021-02-05 12:30:00,251.52,251.57,251.45,251.56,1894.0,244.433,244.4816,244.365,244.4719,1894.0
2021-02-05 12:35:00,251.54,251.6,251.52,251.55,1545.0,244.4525,244.5108,244.433,244.4622,1545.0
2021-02-05 12:40:00,251.62,251.83,251.62,251.77,4197.0,244.5302,244.7343,244.5302,244.676,4197.0
2021-02-05 12:45:00,251.77,251.84,251.73,251.82,4314.0,244.676,244.744,244.6371,244.7246,4314.0
2021-02-05 12:50:00,251.84,251.92,251.81,251.92,4216.0,244.744,244.8218,244.7149,244.8218,4216.0
2021-02-05 12:55:00,251.89,251.96,251.88,251.95,2549.0,244.7926,244.8606,244.7829,244.8509,2549.0
2021-02-05 13:00:00,252.0,252.0,251.78,251.78,3918.0,244.8995,244.8995,244.6857,244.6857,3918.0
2021-02-05 13:05:00,251.77,251.85,251.75,251.85,3140.0,244.676,244.7537,244.6565,244.7537,3140.0
2021-02-05 13:10:00,251.85,251.89,251.83,251.89,1499.0,244.7537,244.7926,244.7343,244.7926,1499.0
2021-02-05 13:15:00,251.88,252.01,251.88,252.01,2764.0,244.7829,244.9092,244.7829,244.9092,2764.0
2021-02-05 13:20:00,251.99,252.0,251.81,251.82,5653.0,244.8898,244.8995,244.7149,244.7246,5653.0
2021-02-05 13:25:00,251.82,251.84,251.76,251.76,2270.0,244.7246,244.744,244.6663,244.6663,2270.0
2021-02-05 13:30:00,251.75,251.78,251.61,251.68,2366.0,244.6565,244.6857,244.5205,244.5885,2366.0
2021-02-05 13:35:00,251.67,251.79,251.67,251.78,3069.0,244.5788,244.6954,244.5788,244.6857,3069.0
2021-02-05 13:40:00,251.76,251.8,251.67,251.67,2725.0,244.6663,244.7051,244.5788,244.5788,2725.0
2021-02-05 13:45:00,251.69,251.7,251.64,251.65,11145.0,244.5982,244.608,244.5496,244.5594,11145.0
2021-02-05 13:50:00,251.55,251.55,251.35,251.37,4295.0,244.4622,244.4622,244.2678,244.2872,4295.0
2021-02-05 13:55:00,251.33,251.4,251.2,251.22,2875.0,244.2484,244.3164,244.122,244.1415,2875.0
2021-02-05 14:00:00,251.09,251.31,251.09,251.28,2519.0,244.0151,244.2289,244.0151,244.1998,2519.0
2021-02-05 14:05:00,251.24,251.4,251.24,251.35,2834.0,244.1609,244.3164,244.1609,244.2678,2834.0
2021-02-05 14:10:00,251.43,251.51,251.37,251.48,3629.0,244.3456,244.4233,244.2872,244.3941,3629.0
2021-02-05 14:15:00,251.45,251.52,251.44,251.45,1816.0,244.365,244.433,244.3553,244.365,1816.0
2021-02-05 14:20:00,251.43,251.44,251.28,251.33,4648.0,244.3456,244.3553,244.1998,244.2484,4648.0
2021-02-05 14:25:00,251.37,251.55,251.37,251.53,2738.0,244.2872,244.4622,244.2872,244.4427,2738.0
2021-02-05 14:30:00,251.54,251.62,251.5,251.56,2183.0,244.4525,244.5302,244.4136,244.4719,2183.0
2021-02-05 14:35:00,251.54,251.6,251.46,251.59,3255.0,244.4525,244.5108,244.3747,244.5011,3255.0
2021-02-05 14:40:00,251.58,251.58,251.51,251.53,2352.0,244.4913,244.4913,244.4233,244.4427,2352.0
2021-02-05 14:45:00,251.49,251.57,251.33,251.33,4800.0,244.4039,244.4816,244.2484,244.2484,4800.0
2021-02-05 14:50:00,251.25,251.36,251.23,251.31,4445.0,244.1706,244.2775,244.1512,244.2289,4445.0
2021-02-05 14:55:00,251.3,251.41,251.28,251.37,7037.0,244.2192,244.3261,244.1998,244.2872,7037.0
2021-02-05 15:00:00,251.39,251.4,251.18,251.19,4831.0,244.3067,244.3164,244.1026,244.1123,4831.0
2021-02-05 15:05:00,251.17,251.3,251.14,251.16,4166.0,244.0929,244.2192,244.0637,244.0832,4166.0
2021-02-05 15:10:00,251.18,251.25,251.12,251.24,5259.0,244.1026,244.1706,244.0443,244.1609,5259.0
2021-02-05 15:15:00,251.24,251.42,251.24,251.36,7058.0,244.1609,244.3358,244.1609,244.2775,7058.0
2021-02-05 15:20:00,251.33,251.42,251.29,251.35,8137.0,244.2484,244.3358,244.2095,244.2678,8137.0
2021-02-05 15:25:00,251.37,251.41,251.02,251.02,6334.0,244.2872,244.3261,243.9471,243.9471,6334.0
2021-02-05 15:30:00,251.08,251.26,251.03,251.26,8087.0,244.0054,244.1803,243.9568,244.1803,8087.0
2021-02-05 15:35:00,251.32,251.38,251.12,251.13,6328.0,244.2387,244.297,244.0443,244.054,6328.0
2021-02-05 15:40:00,251.17,251.27,251.12,251.18,10875.0,244.0929,244.1901,244.0443,244.1026,10875.0
2021-02-05 15:45:00,251.21,251.37,251.18,251.18,10143.0,244.1318,244.2872,244.1026,244.1026,10143.0
2021-02-05 15:50:00,251.12,251.32,251.12,251.29,4970.0,244.0443,244.2387,244.0443,244.2095,4970.0
2021-02-05 15:55:00,251.33,251.57,251.33,251.5,53080.0,244.2484,244.4816,244.2484,244.4136,53080.0
2021-02-08 09:30:00,252.55,252.72,252.14,252.34,25479.0,245.434,245.5992,245.0356,245.2299,25479.0
2021-02-08 09:35:00,252.43,252.54,252.35,252.51,14088.0,245.3174,245.4243,245.2396,245.3951,14088.0
2021-02-08 09:40:00,252.36,252.7,252.35,252.6,11325.0,245.2494,245.5798,245.2396,245.4826,11325.0
2021-02-08 09:45:00,252.62,252.76,252.48,252.48,4878.0,245.502,245.6381,245.366,245.366,4878.0
2021-02-08 09:50:00,252.57,252.64,252.34,252.45,11648.0,245.4534,245.5215,245.2299,245.3368,11648.0
2021-02-08 09:55:00,252.42,252.78,252.42,252.64,10018.0,245.3077,245.6575,245.3077,245.5215,10018.0
2021-02-08 10:00:00,252.61,252.85,252.49,252.83,5614.0,245.4923,245.7255,245.3757,245.7061,5614.0
2021-02-08 10:05:00,252.87,253.14,252.74,253.08,5044.0,245.745,246.0074,245.6186,245.9491,5044.0
2021-02-08 10:10:00,253.07,253.07,252.81,252.81,5192.0,245.9393,245.9393,245.6867,245.6867,5192.0
2021-02-08 10:15:00,252.9,252.9,252.72,252.85,1515.0,245.7741,245.7741,245.5992,245.7255,1515.0
2021-02-08 10:20:00,252.87,252.87,252.4,252.4,6151.0,245.745,245.745,245.2882,245.2882,6151.0
2021-02-08 10:25:00,252.35,252.47,252.3,252.46,2133.0,245.2396,245.3563,245.191,245.3465,2133.0
2021-02-08 10:30:00,252.42,252.53,252.37,252.47,2494.0,245.3077,245.4146,245.2591,245.3563,2494.0
2021-02-08 10:35:00,252.49,252.58,252.47,252.56,6009.0,245.3757,245.4632,245.3563,245.4437,6009.0
2021-02-08 10:40:00,252.56,252.69,252.56,252.69,2240.0,245.4437,245.5701,245.4437,245.5701,2240.0
2021-02-08 10:45:00,252.68,252.73,252.68,252.7,1118.0,245.5603,245.6089,245.5603,245.5798,1118.0
2021-02-08 10:50:00,252.7,252.76,252.59,252.59,5866.0,245.5798,245.6381,245.4729,245.4729,5866.0
2021-02-08 10:55:00,252.69,252.83,252.62,252.83,12157.0,245.5701,245.7061,245.502,245.7061,12157.0
2021-02-08 11:00:00,252.82,252.83,252.58,252.66,11479.0,245.6964,245.7061,245.4632,245.5409,11479.0
2021-02-08 11:05:00,252.63,252.67,252.51,252.51,6279.0,245.5117,245.5506,245.3951,245.3951,6279.0
2021-02-08 11:10:00,252.5,252.52,252.19,252.25,2279.0,245.3854,245.4048,245.0841,245.1425,2279.0
2021-02-08 11:15:00,252.19,252.3,252.19,252.26,1730.0,245.0841,245.191,245.0841,245.1522,1730.0
2021-02-08 11:20:00,252.24,252.33,252.22,252.29,4269.0,245.1327,245.2202,245.1133,245.1813,4269.0
2021-02-08 11:25:00,252.22,252.24,252.05,252.11,3451.0,245.1133,245.1327,244.9481,245.0064,3451.0
2021-02-08 11:30:00,252.14,252.14,251.7,251.7,3345.0,245.0356,245.0356,244.608,244.608,3345.0
2021-02-08 11:35:00,251.71,251.74,251.63,251.67,1717.0,244.6177,244.6468,244.5399,244.5788,1717.0
2021-02-08 11:40:00,251.64,251.69,251.47,251.58,6771.0,244.5496,244.5982,244.3844,244.4913,6771.0
2021-02-08 11:45:00,251.57,251.87,251.57,251.84,1415.0,244.4816,244.7732,244.4816,244.744,1415.0
2021-02-08 11:50:00,251.87,251.9,251.82,251.87,3018.0,244.7732,244.8023,244.7246,244.7732,3018.0
2021-02-08 11:55:00,251.85,251.95,251.82,251.86,2659.0,244.7537,244.8509,244.7246,244.7634,2659.0
2021-02-08 12:00:00,251.94,251.97,251.93,251.93,2614.0,244.8412,244.8703,244.8315,244.8315,2614.0
2021-02-08 12:05:00,251.96,252.0,251.93,251.95,1960.0,244.8606,244.8995,244.8315,244.8509,1960.0
2021-02-08 12:10:00,251.95,252.05,251.94,252.05,14326.0,244.8509,244.9481,244.8412,244.9481,14326.0
2021-02-08 12:15:00,252.09,252.09,251.99,251.99,2796.0,244.987,244.987,244.8898,244.8898,2796.0
2021-02-08 12:20:00,252.01,252.13,251.99,252.12,7157.0,244.9092,245.0258,244.8898,245.0161,7157.0
2021-02-08 12:25:00,252.1,252.14,252.01,252.03,3228.0,244.9967,245.0356,244.9092,244.9287,3228.0
2021-02-08 12:30:00,251.98,252.05,251.98,252.05,2435.0,244.8801,244.9481,244.8801,244.9481,2435.0
2021-02-08 12:35:00,252.05,252.07,252.03,252.06,1555.0,244.9481,244.9675,244.9287,244.9578,1555.0
2021-02-08 12:40:00,251.95,252.02,251.94,251.99,2468.0,244.8509,244.9189,244.8412,244.8898,2468.0
2021-02-08 12:45:00,252.03,252.1,252.02,252.02,5329.0,244.9287,244.9967,244.9189,244.9189,5329.0
2021-02-08 12:50:00,251.98,252.02,251.91,251.92,3242.0,244.8801,244.9189,244.812,244.8218,3242.0
2021-02-08 12:55:00,251.84,251.85,251.75,251.85,1700.0,244.744,244.7537,244.6565,244.7537,1700.0
2021-02-08 13:00:00,251.84,251.86,251.76,251.77,5226.0,244.744,244.7634,244.6663,244.676,5226.0
2021-02-08 13:05:00,251.75,251.89,251.72,251.81,1697.0,244.6565,244.7926,244.6274,244.7149,1697.0
2021-02-08 13:10:00,251.77,251.86,251.75,251.83,1780.0,244.676,244.7634,244.6565,244.7343,1780.0
2021-02-08 13:15:00,251.79,251.95,251.75,251.93,4403.0,244.6954,244.8509,244.6565,244.8315,4403.0
2021-02-08 13:20:00,251.93,251.95,251.82,251.92,6179.0,244.8315,244.8509,244.7246,244.8218,6179.0
2021-02-08 13:25:00,251.94,251.96,251.88,251.93,22285.0,244.8412,244.8606,244.7829,244.8315,22285.0
2021-02-08 13:30:00,251.91,252.08,251.91,252.06,12897.0,244.812,244.9772,244.812,244.9578,12897.0
2021-02-08 13:35:00,252.06,252.1,252.05,252.06,7385.0,244.9578,244.9967,244.9481,244.9578,7385.0
2021-02-08 13:40:00,252.08,252.13,252.07,252.12,15254.0,244.9772,245.0258,244.9675,245.0161,15254.0
2021-02-08 13:45:00,252.11,252.13,251.99,252.02,5427.0,245.0064,245.0258,244.8898,244.9189,5427.0
2021-02-08 13:50:00,252.03,252.03,251.62,251.62,16923.0,244.9287,244.9287,244.5302,244.5302,16923.0
2021-02-08 13:55:00,251.61,251.78,251.59,251.75,21938.0,244.5205,244.6857,244.5011,244.6565,21938.0
2021-02-08 14:00:00,251.76,251.89,251.76,251.88,4034.0,244.6663,244.7926,244.6663,244.7829,4034.0
2021-02-08 14:05:00,251.88,251.92,251.83,251.86,4782.0,244.7829,244.8218,244.7343,244.7634,4782.0
2021-02-08 14:10:00,251.87,251.87,251.79,251.86,8110.0,244.7732,244.7732,244.6954,244.7634,8110.0
2021-02-08 14:15:00,251.83,251.83,251.7,251.7,5950.0,244.7343,244.7343,244.608,244.608,5950.0
2021-02-08 14:20:00,251.69,251.87,251.69,251.83,3590.0,244.5982,244.7732,244.5982,244.7343,3590.0
2021-02-08 14:25:00,251.83,251.85,251.75,251.77,6923.0,244.7343,244.7537,244.6565,244.676,6923.0
2021-02-08 14:30:00,251.75,251.8,251.63,251.77,4038.0,244.6565,244.7051,244.5399,244.676,4038.0
2021-02-08 14:35:00,251.76,251.83,251.7,251.8,6358.0,244.6663,244.7343,244.608,244.7051,6358.0
2021-02-08 14:40:00,251.8,251.81,251.75,251.77,3470.0,244.7051,244.7149,244.6565,244.676,3470.0
2021-02-08 14:45:00,251.79,251.83,251.68,251.74,8192.0,244.6954,244.7343,244.5885,244.6468,8192.0
2021-02-08 14:50:00,251.72,251.8,251.72,251.78,4855.0,244.6274,244.7051,244.6274,244.6857,4855.0
2021-02-08 14:55:00,251.79,251.94,251.79,251.92,8640.0,244.6954,244.8412,244.6954,244.8218,8640.0
2021-02-08 15:00:00,251.92,252.01,251.91,252.01,3571.0,244.8218,244.9092,244.812,244.9092,3571.0
2021-02-08 15:05:00,252.01,252.04,251.98,251.98,4140.0,244.9092,244.9384,244.8801,244.8801,4140.0
2021-02-08 15:10:00,251.99,252.1,251.99,252.08,5354.0,244.8898,244.9967,244.8898,244.9772,5354.0
2021-02-08 15:15:00,252.08,252.11,252.01,252.04,8187.0,244.9772,245.0064,244.9092,244.9384,8187.0
2021-02-08 15:20:00,252.02,252.07,252.01,252.04,17299.0,244.9189,244.9675,244.9092,244.9384,17299.0
2021-02-08 15:25:00,252.03,252.09,251.96,252.05,6935.0,244.9287,244.987,244.8606,244.9481,6935.0
2021-02-08 15:30:00,252.09,252.18,252.08,252.09,8956.0,244.987,245.0744,244.9772,244.987,8956.0
2021-02-08 15:35:00,252.07,252.15,252.06,252.15,10965.0,244.9675,245.0453,244.9578,245.0453,10965.0
2021-02-08 15:40:00,252.11,252.29,252.1,252.28,4789.0,245.0064,245.1813,244.9967,245.1716,4789.0
2021-02-08 15:45:00,252.27,252.29,252.2,252.2,7304.0,245.1619,245.1813,245.0939,245.0939,7304.0
2021-02-08 15:50:00,252.17,252.52,252.17,252.51,5554.0,245.0647,245.4048,245.0647,245.3951,5554.0
2021-02-08 15:55:00,252.52,252.9,252.45,252.89,54364.0,245.4048,245.7741,245.3368,245.7644,54364.0
2021-02-09 09:30:00,252.24,252.71,252.24,252.65,14551.0,245.1327,245.5895,245.1327,245.5312,14551.0
2021-02-09 09:35:00,252.83,252.86,252.5,252.51,5070.0,245.7061,245.7353,245.3854,245.3951,5070.0
2021-02-09 09:40:00,252.53,252.88,252.42,252.88,6625.0,245.4146,245.7547,245.3077,245.7547,6625.0
2021-02-09 09:45:00,252.99,253.11,252.75,252.77,10043.0,245.8616,245.9782,245.6284,245.6478,10043.0
2021-02-09 09:50:00,252.82,253.04,252.82,253.04,4167.0,245.6964,245.9102,245.6964,245.9102,4167.0
2021-02-09 09:55:00,253.09,253.23,253.06,253.22,1855.0,245.9588,246.0948,245.9296,246.0851,1855.0
2021-02-09 10:00:00,253.14,253.37,253.14,253.18,4832.0,246.0074,246.2309,246.0074,246.0462,4832.0
2021-02-09 10:05:00,253.21,253.31,253.15,253.29,2859.0,246.0754,246.1726,246.0171,246.1532,2859.0
2021-02-09 10:10:00,253.42,253.53,253.36,253.49,15177.0,246.2795,246.3864,246.2212,246.3475,15177.0
2021-02-09 10:15:00,253.48,253.48,253.4,253.48,4352.0,246.3378,246.3378,246.2601,246.3378,4352.0
2021-02-09 10:20:00,253.46,253.48,253.38,253.4,3264.0,246.3184,246.3378,246.2406,246.2601,3264.0
2021-02-09 10:25:00,253.46,253.46,253.26,253.26,2220.0,246.3184,246.3184,246.124,246.124,2220.0
2021-02-09 10:30:00,253.32,253.52,253.27,253.42,3774.0,246.1823,246.3767,246.1337,246.2795,3774.0
2021-02-09 10:35:00,253.48,253.59,253.48,253.5,4611.0,246.3378,246.4447,246.3378,246.3572,4611.0
2021-02-09 10:40:00,253.57,253.57,253.43,253.44,4780.0,246.4253,246.4253,246.2892,246.2989,4780.0
2021-02-09 10:45:00,253.44,253.44,253.2,253.2,19664.0,246.2989,246.2989,246.0657,246.0657,19664.0
2021-02-09 10:50:00,253.27,253.3,253.18,253.2,5484.0,246.1337,246.1629,246.0462,246.0657,5484.0
2021-02-09 10:55:00,253.18,253.22,253.1,253.18,7007.0,246.0462,246.0851,245.9685,246.0462,7007.0
2021-02-09 11:00:00,253.05,253.1,253.03,253.09,3682.0,245.9199,245.9685,245.9005,245.9588,3682.0
2021-02-09 11:05:00,253.05,253.08,252.98,253.0,2029.0,245.9199,245.9491,245.8519,245.8713,2029.0
2021-02-09 11:10:00,252.83,252.84,252.74,252.84,3048.0,245.7061,245.7158,245.6186,245.7158,3048.0
2021-02-09 11:15:00,252.75,252.77,252.54,252.61,5140.0,245.6284,245.6478,245.4243,245.4923,5140.0
2021-02-09 11:20:00,252.61,252.8,252.54,252.8,2216.0,245.4923,245.677,245.4243,245.677,2216.0
2021-02-09 11:25:00,252.79,252.84,252.68,252.68,5194.0,245.6672,245.7158,245.5603,245.5603,5194.0
2021-02-09 11:30:00,252.67,252.9,252.66,252.89,4824.0,245.5506,245.7741,245.5409,245.7644,4824.0
2021-02-09 11:35:00,252.98,253.02,252.92,252.92,1270.0,245.8519,245.8908,245.7936,245.7936,1270.0
2021-02-09 11:40:00,252.93,253.09,252.92,253.08,3983.0,245.8033,245.9588,245.7936,245.9491,3983.0
2021-02-09 11:45:00,253.04,253.08,253.01,253.08,9294.0,245.9102,245.9491,245.881,245.9491,9294.0
2021-02-09 11:50:00,253.07,253.1,253.02,253.07,3482.0,245.9393,245.9685,245.8908,245.9393,3482.0
2021-02-09 11:55:00,253.05,253.05,252.89,252.94,2776.0,245.9199,245.9199,245.7644,245.813,2776.0
2021-02-09 12:00:00,252.92,252.92,252.76,252.81,2653.0,245.7936,245.7936,245.6381,245.6867,2653.0
2021-02-09 12:05:00,252.88,253.01,252.88,253.0,12154.0,245.7547,245.881,245.7547,245.8713,12154.0
2021-02-09 12:10:00,253.09,253.15,252.95,253.15,10515.0,245.9588,246.0171,245.8227,246.0171,10515.0
2021-02-09 12:15:00,253.15,253.18,253.04,253.04,2035.0,246.0171,246.0462,245.9102,245.9102,2035.0
2021-02-09 12:20:00,252.96,253.01,252.96,253.0,1414.0,245.8324,245.881,245.8324,245.8713,1414.0
2021-02-09 12:25:00,253.01,253.11,252.97,252.99,3653.0,245.881,245.9782,245.8422,245.8616,3653.0
2021-02-09 12:30:00,253.0,253.06,252.95,253.02,5881.0,245.8713,245.9296,245.8227,245.8908,5881.0
2021-02-09 12:35:00,253.05,253.05,252.96,253.04,2183.0,245.9199,245.9199,245.8324,245.9102,2183.0
2021-02-09 12:40:00,253.03,253.07,252.98,253.0,10365.0,245.9005,245.9393,245.8519,245.8713,10365.0
2021-02-09 12:45:00,253.04,253.05,252.97,253.05,3560.0,245.9102,245.9199,245.8422,245.9199,3560.0
2021-02-09 12:50:00,253.07,253.15,253.07,253.15,4655.0,245.9393,246.0171,245.9393,246.0171,4655.0
2021-02-09 12:55:00,253.17,253.17,252.98,253.04,7124.0,246.0365,246.0365,245.8519,245.9102,7124.0
2021-02-09 13:00:00,253.04,253.04,252.95,253.04,3617.0,245.9102,245.9102,245.8227,245.9102,3617.0
2021-02-09 13:05:00,253.03,253.04,252.98,252.98,1404.0,245.9005,245.9102,245.8519,245.8519,1404.0
2021-02-09 13:10:00,253.0,253.03,252.93,252.96,3057.0,245.8713,245.9005,245.8033,245.8324,3057.0
2021-02-09 13:15:00,252.94,252.95,252.89,252.94,4053.0,245.813,245.8227,245.7644,245.813,4053.0
2021-02-09 13:20:00,252.94,252.94,252.76,252.79,6048.0,245.813,245.813,245.6381,245.6672,6048.0
2021-02-09 13:25:00,252.79,252.87,252.77,252.77,1809.0,245.6672,245.745,245.6478,245.6478,1809.0
2021-02-09 13:30:00,252.79,252.87,252.79,252.85,1416.0,245.6672,245.745,245.6672,245.7255,1416.0
2021-02-09 13:35:00,252.81,252.95,252.77,252.94,6462.0,245.6867,245.8227,245.6478,245.813,6462.0
2021-02-09 13:40:00,252.91,252.94,252.84,252.84,3618.0,245.7839,245.813,245.7158,245.7158,3618.0
2021-02-09 13:45:00,252.84,252.87,252.71,252.74,4901.0,245.7158,245.745,245.5895,245.6186,4901.0
2021-02-09 13:50:00,252.68,252.81,252.68,252.8,3576.0,245.5603,245.6867,245.5603,245.677,3576.0
2021-02-09 13:55:00,252.83,252.89,252.82,252.85,4441.0,245.7061,245.7644,245.6964,245.7255,4441.0
2021-02-09 14:00:00,252.85,252.94,252.85,252.91,17477.0,245.7255,245.813,245.7255,245.7839,17477.0
2021-02-09 14:05:00,252.89,253.02,252.89,253.0,12133.0,245.7644,245.8908,245.7644,245.8713,12133.0
2021-02-09 14:10:00,253.0,253.03,252.94,252.97,3663.0,245.8713,245.9005,245.813,245.8422,3663.0
2021-02-09 14:15:00,252.96,253.05,252.96,253.04,5509.0,245.8324,245.9199,245.8324,245.9102,5509.0
2021-02-09 14:20:00,253.04,253.04,253.0,253.02,8148.0,245.9102,245.9102,245.8713,245.8908,8148.0
2021-02-09 14:25:00,253.04,253.12,253.03,253.11,6354.0,245.9102,245.9879,245.9005,245.9782,6354.0
2021-02-09 14:30:00,253.13,253.17,253.11,253.16,5531.0,245.9977,246.0365,245.9782,246.0268,5531.0
2021-02-09 14:35:00,253.17,253.2,253.15,253.16,1777.0,246.0365,246.0657,246.0171,246.0268,1777.0
2021-02-09 14:40:00,253.19,253.19,253.15,253.17,1159.0,246.056,246.056,246.0171,246.0365,1159.0
2021-02-09 14:45:00,253.18,253.24,253.15,253.21,5124.0,246.0462,246.1046,246.0171,246.0754,5124.0
2021-02-09 14:50:00,253.2,253.3,253.2,253.29,1590.0,246.0657,246.1629,246.0657,246.1532,1590.0
2021-02-09 14:55:00,253.3,253.33,253.28,253.31,2929.0,246.1629,246.192,246.1434,246.1726,2929.0
2021-02-09 15:00:00,253.27,253.3,253.2,253.26,16443.0,246.1337,246.1629,246.0657,246.124,16443.0
2021-02-09 15:05:00,253.29,253.29,253.19,253.24,6133.0,246.1532,246.1532,246.056,246.1046,6133.0
2021-02-09 15:10:00,253.21,253.29,253.13,253.27,9504.0,246.0754,246.1532,245.9977,246.1337,9504.0
2021-02-09 15:15:00,253.29,253.29,253.14,253.22,5753.0,246.1532,246.1532,246.0074,246.0851,5753.0
2021-02-09 15:20:00,253.22,253.22,252.97,253.08,4743.0,246.0851,246.0851,245.8422,245.9491,4743.0
2021-02-09 15:25:00,253.03,253.07,252.95,252.95,3701.0,245.9005,245.9393,245.8227,245.8227,3701.0
2021-02-09 15:30:00,252.97,253.08,252.97,253.08,5120.0,245.8422,245.9491,245.8422,245.9491,5120.0
2021-02-09 15:35:00,253.09,253.25,253.08,253.23,7093.0,245.9588,246.1143,245.9491,246.0948,7093.0
2021-02-09 15:40:00,253.2,253.27,253.19,253.24,4404.0,246.0657,246.1337,246.056,246.1046,4404.0
2021-02-09 15:45:00,253.26,253.28,253.08,253.08,7928.0,246.124,246.1434,245.9491,245.9491,7928.0
2021-02-09 15:50:00,253.01,253.01,252.69,252.72,7880.0,245.881,245.881,245.5701,245.5992,7880.0
2021-02-09 15:55:00,252.73,252.82,252.55,252.7,9643.0,245.6089,245.6964,245.434,245.5798,9643.0
2021-02-10 09:30:00,253.89,254.35,253.75,253.93,31775.0,246.7362,247.1833,246.6002,246.7751,31775.0
2021-02-10 09:35:00,253.93,254.02,253.69,253.99,4948.0,246.7751,246.8626,246.5419,246.8334,4948.0
2021-02-10 09:40:00,253.89,253.95,253.75,253.81,6753.0,246.7362,246.7946,246.6002,246.6585,6753.0
2021-02-10 09:45:00,253.74,253.9,253.71,253.87,5295.0,246.5905,246.746,246.5613,246.7168,5295.0
2021-02-10 09:50:00,253.79,253.82,253.65,253.74,6344.0,246.6391,246.6682,246.503,246.5905,6344.0
2021-02-10 09:55:00,253.75,253.84,253.7,253.83,11033.0,246.6002,246.6877,246.5516,246.6779,11033.0
2021-02-10 10:00:00,254.06,254.07,253.94,253.99,3409.0,246.9015,246.9112,246.7848,246.8334,3409.0
2021-02-10 10:05:00,254.06,254.09,253.81,253.81,4048.0,246.9015,246.9306,246.6585,246.6585,4048.0
2021-02-10 10:10:00,253.76,253.77,253.43,253.5,7943.0,246.6099,246.6196,246.2892,246.3572,7943.0
2021-02-10 10:15:00,253.45,253.45,252.97,252.97,7126.0,246.3086,246.3086,245.8422,245.8422,7126.0
2021-02-10 10:20:00,252.96,252.96,251.34,251.42,11302.0,245.8324,245.8324,244.2581,244.3358,11302.0
2021-02-10 10:25:00,251.51,252.33,251.21,251.94,13370.0,244.4233,245.2202,244.1318,244.8412,13370.0
2021-02-10 10:30:00,251.8,251.97,251.39,251.47,11265.0,244.7051,244.8703,244.3067,244.3844,11265.0
2021-02-10 10:35:00,251.67,252.05,251.62,251.77,4903.0,244.5788,244.9481,244.5302,244.676,4903.0
2021-02-10 10:40:00,251.72,251.89,250.6,250.62,5521.0,244.6274,244.7926,243.5389,243.5584,5521.0
2021-02-10 10:45:00,250.58,250.92,250.51,250.78,12851.0,243.5195,243.8499,243.4515,243.7139,12851.0
2021-02-10 10:50:00,250.83,251.71,250.83,251.7,3371.0,243.7625,244.6177,243.7625,244.608,3371.0
2021-02-10 10:55:00,251.61,251.94,251.51,251.94,4003.0,244.5205,244.8412,244.4233,244.8412,4003.0
2021-02-10 11:00:00,251.9,252.02,251.63,251.65,4016.0,244.8023,244.9189,244.5399,244.5594,4016.0
2021-02-10 11:05:00,251.35,251.73,251.21,251.71,2778.0,244.2678,244.6371,244.1318,244.6177,2778.0
2021-02-10 11:10:00,251.78,252.23,251.75,252.23,2825.0,244.6857,245.123,244.6565,245.123,2825.0
2021-02-10 11:15:00,252.16,252.16,251.97,251.98,4391.0,245.055,245.055,244.8703,244.8801,4391.0
2021-02-10 11:20:00,252.01,252.13,252.01,252.06,1659.0,244.9092,245.0258,244.9092,244.9578,1659.0
2021-02-10 11:25:00,252.03,252.21,251.63,251.66,3874.0,244.9287,245.1036,244.5399,244.5691,3874.0
2021-02-10 11:30:00,251.62,251.91,251.43,251.91,3089.0,244.5302,244.812,244.3456,244.812,3089.0
2021-02-10 11:35:00,251.99,251.99,251.75,251.92,2727.0,244.8898,244.8898,244.6565,244.8218,2727.0
2021-02-10 11:40:00,251.94,252.0,251.8,251.88,3937.0,244.8412,244.8995,244.7051,244.7829,3937.0
2021-02-10 11:45:00,251.78,251.92,251.78,251.91,4009.0,244.6857,244.8218,244.6857,244.812,4009.0
2021-02-10 11:50:00,251.87,252.13,251.86,252.04,5414.0,244.7732,245.0258,244.7634,244.9384,5414.0
2021-02-10 11:55:00,252.09,252.39,252.06,252.06,2750.0,244.987,245.2785,244.9578,244.9578,2750.0
2021-02-10 12:00:00,251.74,251.74,251.5,251.57,13050.0,244.6468,244.6468,244.4136,244.4816,13050.0
2021-02-10 12:05:00,251.57,251.64,251.5,251.6,4589.0,244.4816,244.5496,244.4136,244.5108,4589.0
2021-02-10 12:10:00,251.59,252.0,251.54,252.0,6121.0,244.5011,244.8995,244.4525,244.8995,6121.0
2021-02-10 12:15:00,251.89,251.91,251.77,251.86,1901.0,244.7926,244.812,244.676,244.7634,1901.0
2021-02-10 12:20:00,251.88,251.9,251.54,251.54,71830.0,244.7829,244.8023,244.4525,244.4525,71830.0
2021-02-10 12:25:00,251.45,252.01,251.45,252.01,5156.0,244.365,244.9092,244.365,244.9092,5156.0
2021-02-10 12:30:00,251.9,252.01,251.84,251.93,6597.0,244.8023,244.9092,244.744,244.8315,6597.0
2021-02-10 12:35:00,251.96,252.0,251.8,251.8,3222.0,244.8606,244.8995,244.7051,244.7051,3222.0
2021-02-10 12:40:00,251.77,251.93,251.77,251.93,1129.0,244.676,244.8315,244.676,244.8315,1129.0
2021-02-10 12:45:00,251.88,252.07,251.88,252.07,5314.0,244.7829,244.9675,244.7829,244.9675,5314.0
2021-02-10 12:50:00,252.09,252.24,252.06,252.12,5656.0,244.987,245.1327,244.9578,245.0161,5656.0
2021-02-10 12:55:00,252.14,252.19,252.08,252.08,3748.0,245.0356,245.0841,244.9772,244.9772,3748.0
2021-02-10 13:00:00,252.13,252.18,252.0,252.18,2637.0,245.0258,245.0744,244.8995,245.0744,2637.0
2021-02-10 13:05:00,252.21,252.25,252.16,252.16,1893.0,245.1036,245.1425,245.055,245.055,1893.0
2021-02-10 13:10:00,252.18,252.19,252.07,252.18,1337.0,245.0744,245.0841,244.9675,245.0744,1337.0
2021-02-10 13:15:00,252.12,252.18,252.11,252.18,4957.0,245.0161,245.0744,245.0064,245.0744,4957.0
2021-02-10 13:20:00,252.26,252.35,252.23,252.33,8569.0,245.1522,245.2396,245.123,245.2202,8569.0
2021-02-10 13:25:00,252.33,252.36,252.31,252.36,2223.0,245.2202,245.2494,245.2008,245.2494,2223.0
2021-02-10 13:30:00,252.33,252.46,252.3,252.38,18868.0,245.2202,245.3465,245.191,245.2688,18868.0
2021-02-10 13:35:00,252.4,252.4,252.29,252.37,12708.0,245.2882,245.2882,245.1813,245.2591,12708.0
2021-02-10 13:40:00,252.38,252.38,252.3,252.35,5427.0,245.2688,245.2688,245.191,245.2396,5427.0
2021-02-10 13:45:00,252.37,252.38,252.07,252.08,3066.0,245.2591,245.2688,244.9675,244.9772,3066.0
2021-02-10 13:50:00,251.99,252.19,251.97,252.13,3545.0,244.8898,245.0841,244.8703,245.0258,3545.0
2021-02-10 13:55:00,252.12,252.18,252.05,252.15,13688.0,245.0161,245.0744,244.9481,245.0453,13688.0
2021-02-10 14:00:00,252.17,252.32,252.06,252.18,6445.0,245.0647,245.2105,244.9578,245.0744,6445.0
2021-02-10 14:05:00,252.19,252.26,252.15,252.22,6736.0,245.0841,245.1522,245.0453,245.1133,6736.0
2021-02-10 14:10:00,252.26,252.29,252.22,252.29,1596.0,245.1522,245.1813,245.1133,245.1813,1596.0
2021-02-10 14:15:00,252.26,252.29,252.09,252.27,2606.0,245.1522,245.1813,244.987,245.1619,2606.0
2021-02-10 14:20:00,252.29,252.33,252.17,252.31,3119.0,245.1813,245.2202,245.0647,245.2008,3119.0
2021-02-10 14:25:00,252.31,252.72,252.31,252.72,6622.0,245.2008,245.5992,245.2008,245.5992,6622.0
2021-02-10 14:30:00,252.82,253.08,252.69,253.05,16976.0,245.6964,245.9491,245.5701,245.9199,16976.0
2021-02-10 14:35:00,253.0,253.05,252.91,252.96,2832.0,245.8713,245.9199,245.7839,245.8324,2832.0
2021-02-10 14:40:00,252.93,253.09,252.93,253.07,2210.0,245.8033,245.9588,245.8033,245.9393,2210.0
2021-02-10 14:45:00,253.07,253.11,252.95,253.09,11580.0,245.9393,245.9782,245.8227,245.9588,11580.0
2021-02-10 14:50:00,253.07,253.08,252.92,252.92,3988.0,245.9393,245.9491,245.7936,245.7936,3988.0
2021-02-10 14:55:00,252.96,253.07,252.96,253.04,6840.0,245.8324,245.9393,245.8324,245.9102,6840.0
2021-02-10 15:00:00,253.11,253.2,253.08,253.12,4610.0,245.9782,246.0657,245.9491,245.9879,4610.0
2021-02-10 15:05:00,253.13,253.16,253.02,253.08,5180.0,245.9977,246.0268,245.8908,245.9491,5180.0
2021-02-10 15:10:00,253.06,253.17,252.88,253.09,14991.0,245.9296,246.0365,245.7547,245.9588,14991.0
2021-02-10 15:15:00,253.11,253.13,252.87,252.91,7198.0,245.9782,245.9977,245.745,245.7839,7198.0
2021-02-10 15:20:00,252.89,252.9,252.77,252.79,5940.0,245.7644,245.7741,245.6478,245.6672,5940.0
2021-02-10 15:25:00,252.77,252.77,252.53,252.56,33593.0,245.6478,245.6478,245.4146,245.4437,33593.0
2021-02-10 15:30:00,252.64,252.77,252.51,252.51,6365.0,245.5215,245.6478,245.3951,245.3951,6365.0
2021-02-10 15:35:00,252.51,252.53,252.24,252.3,4090.0,245.3951,245.4146,245.1327,245.191,4090.0
2021-02-10 15:40:00,252.23,252.35,252.07,252.07,5940.0,245.123,245.2396,244.9675,244.9675,5940.0
2021-02-10 15:45:00,251.99,252.22,251.96,252.04,11701.0,244.8898,245.1133,244.8606,244.9384,11701.0
2021-02-10 15:50:00,252.08,252.31,252.0,252.05,15096.0,244.9772,245.2008,244.8995,244.9481,15096.0
2021-02-10 15:55:00,252.11,252.41,252.07,252.37,18596.0,245.0064,245.2979,244.9675,245.2591,18596.0
2021-02-11 09:30:00,253.58,253.88,253.39,253.58,28539.0,246.435,246.7265,246.2503,246.435,28539.0
2021-02-11 09:35:00,253.64,253.94,253.47,253.76,19192.0,246.4933,246.7848,246.3281,246.6099,19192.0
2021-02-11 09:40:00,253.67,253.71,253.44,253.59,7567.0,246.5224,246.5613,246.2989,246.4447,7567.0
2021-02-11 09:45:00,253.58,253.93,253.58,253.7,6178.0,246.435,246.7751,246.435,246.5516,6178.0
2021-02-11 09:50:00,253.63,253.68,253.07,253.14,12969.0,246.4836,246.5322,245.9393,246.0074,12969.0
2021-02-11 09:55:00,253.18,253.4,253.0,253.0,5342.0,246.0462,246.2601,245.8713,245.8713,5342.0
2021-02-11 10:00:00,253.29,253.39,253.16,253.39,3567.0,246.1532,246.2503,246.0268,246.2503,3567.0
2021-02-11 10:05:00,253.46,253.46,253.23,253.24,1513.0,246.3184,246.3184,246.0948,246.1046,1513.0
2021-02-11 10:10:00,253.27,253.36,253.21,253.36,1773.0,246.1337,246.2212,246.0754,246.2212,1773.0
2021-02-11 10:15:00,253.45,253.52,253.38,253.38,3774.0,246.3086,246.3767,246.2406,246.2406,3774.0
2021-02-11 10:20:00,253.38,253.59,253.38,253.52,2033.0,246.2406,246.4447,246.2406,246.3767,2033.0
2021-02-11 10:25:00,253.46,253.54,253.29,253.37,3355.0,246.3184,246.3961,246.1532,246.2309,3355.0
2021-02-11 10:30:00,253.45,253.45,253.12,253.12,8704.0,246.3086,246.3086,245.9879,245.9879,8704.0
2021-02-11 10:35:00,253.28,253.57,253.27,253.49,16416.0,246.1434,246.4253,246.1337,246.3475,16416.0
2021-02-11 10:40:00,253.51,253.71,253.51,253.67,11424.0,246.367,246.5613,246.367,246.5224,11424.0
2021-02-11 10:45:00,253.72,253.86,253.66,253.84,12817.0,246.571,246.7071,246.5127,246.6877,12817.0
2021-02-11 10:50:00,253.88,254.0,253.77,253.83,12944.0,246.7265,246.8431,246.6196,246.6779,12944.0
2021-02-11 10:55:00,253.81,253.83,253.3,253.41,18061.0,246.6585,246.6779,246.1629,246.2698,18061.0
2021-02-11 11:00:00,253.41,253.62,253.32,253.55,11908.0,246.2698,246.4739,246.1823,246.4058,11908.0
2021-02-11 11:05:00,253.51,253.6,253.46,253.46,1021.0,246.367,246.4544,246.3184,246.3184,1021.0
2021-02-11 11:10:00,253.42,253.56,253.34,253.54,4259.0,246.2795,246.4155,246.2017,246.3961,4259.0
2021-02-11 11:15:00,253.53,253.55,253.48,253.49,2787.0,246.3864,246.4058,246.3378,246.3475,2787.0
2021-02-11 11:20:00,253.48,253.6,253.47,253.54,1460.0,246.3378,246.4544,246.3281,246.3961,1460.0
2021-02-11 11:25:00,253.63,253.66,253.5,253.5,3012.0,246.4836,246.5127,246.3572,246.3572,3012.0
2021-02-11 11:30:00,253.59,253.78,253.57,253.76,17545.0,246.4447,246.6293,246.4253,246.6099,17545.0
2021-02-11 11:35:00,253.81,253.87,253.77,253.85,5220.0,246.6585,246.7168,246.6196,246.6974,5220.0
2021-02-11 11:40:00,253.86,253.88,253.79,253.88,1552.0,246.7071,246.7265,246.6391,246.7265,1552.0
2021-02-11 11:45:00,253.86,253.86,253.68,253.77,1949.0,246.7071,246.7071,246.5322,246.6196,1949.0
2021-02-11 11:50:00,253.77,253.82,253.54,253.54,11316.0,246.6196,246.6682,246.3961,246.3961,11316.0
2021-02-11 11:55:00,253.53,253.55,253.39,253.54,4194.0,246.3864,246.4058,246.2503,246.3961,4194.0
2021-02-11 12:00:00,253.56,253.66,253.54,253.62,3207.0,246.4155,246.5127,246.3961,246.4739,3207.0
2021-02-11 12:05:00,253.7,253.7,253.45,253.47,6975.0,246.5516,246.5516,246.3086,246.3281,6975.0
2021-02-11 12:10:00,253.45,253.59,253.39,253.53,8738.0,246.3086,246.4447,246.2503,246.3864,8738.0
2021-02-11 12:15:00,253.44,253.44,252.75,252.75,5508.0,246.2989,246.2989,245.6284,245.6284,5508.0
2021-02-11 12:20:00,252.77,252.98,252.77,252.87,5275.0,245.6478,245.8519,245.6478,245.745,5275.0
2021-02-11 12:25:00,252.67,252.69,252.21,252.24,4401.0,245.5506,245.5701,245.1036,245.1327,4401.0
2021-02-11 12:30:00,252.26,252.64,252.2,252.51,14455.0,245.1522,245.5215,245.0939,245.3951,14455.0
2021-02-11 12:35:00,252.52,252.73,252.52,252.7,1568.0,245.4048,245.6089,245.4048,245.5798,1568.0
2021-02-11 12:40:00,252.66,252.66,252.32,252.33,3649.0,245.5409,245.5409,245.2105,245.2202,3649.0
2021-02-11 12:45:00,252.31,252.46,251.81,252.46,5753.0,245.2008,245.3465,244.7149,245.3465,5753.0
2021-02-11 12:50:00,252.53,252.55,252.22,252.44,2713.0,245.4146,245.434,245.1133,245.3271,2713.0
2021-02-11 12:55:00,252.42,252.65,252.41,252.65,1118.0,245.3077,245.5312,245.2979,245.5312,1118.0
2021-02-11 13:00:00,252.61,252.7,252.61,252.7,3417.0,245.4923,245.5798,245.4923,245.5798,3417.0
2021-02-11 13:05:00,252.65,252.72,252.52,252.52,2150.0,245.5312,245.5992,245.4048,245.4048,2150.0
2021-02-11 13:10:00,252.41,252.84,252.33,252.84,6380.0,245.2979,245.7158,245.2202,245.7158,6380.0
2021-02-11 13:15:00,252.83,252.85,252.81,252.82,2306.0,245.7061,245.7255,245.6867,245.6964,2306.0
2021-02-11 13:20:00,252.84,253.02,252.83,253.02,4707.0,245.7158,245.8908,245.7061,245.8908,4707.0
2021-02-11 13:25:00,253.0,253.0,252.89,253.0,1943.0,245.8713,245.8713,245.7644,245.8713,1943.0
2021-02-11 13:30:00,252.94,253.07,252.93,253.05,3494.0,245.813,245.9393,245.8033,245.9199,3494.0
2021-02-11 13:35:00,253.0,253.13,252.98,253.13,858.0,245.8713,245.9977,245.8519,245.9977,858.0
2021-02-11 13:40:00,253.14,253.16,253.05,253.05,2654.0,246.0074,246.0268,245.9199,245.9199,2654.0
2021-02-11 13:45:00,252.96,252.96,252.93,252.96,863.0,245.8324,245.8324,245.8033,245.8324,863.0
2021-02-11 13:50:00,252.98,253.04,252.96,252.97,1439.0,245.8519,245.9102,245.8324,245.8422,1439.0
2021-02-11 13:55:00,252.97,252.97,252.77,252.77,5861.0,245.8422,245.8422,245.6478,245.6478,5861.0
2021-02-11 14:00:00,252.72,252.74,252.35,252.37,35841.0,245.5992,245.6186,245.2396,245.2591,35841.0
2021-02-11 14:05:00,252.32,252.56,252.31,252.48,3985.0,245.2105,245.4437,245.2008,245.366,3985.0
2021-02-11 14:10:00,252.32,252.36,252.24,252.27,3073.0,245.2105,245.2494,245.1327,245.1619,3073.0
2021-02-11 14:15:00,252.36,252.49,252.36,252.43,2414.0,245.2494,245.3757,245.2494,245.3174,2414.0
2021-02-11 14:20:00,252.48,252.5,252.08,252.32,5473.0,245.366,245.3854,244.9772,245.2105,5473.0
2021-02-11 14:25:00,252.36,252.48,252.25,252.44,3712.0,245.2494,245.366,245.1425,245.3271,3712.0
2021-02-11 14:30:00,252.46,252.57,252.43,252.49,3028.0,245.3465,245.4534,245.3174,245.3757,3028.0
2021-02-11 14:35:00,252.38,252.42,252.25,252.4,3554.0,245.2688,245.3077,245.1425,245.2882,3554.0
2021-02-11 14:40:00,252.29,252.63,252.28,252.63,4049.0,245.1813,245.5117,245.1716,245.5117,4049.0
2021-02-11 14:45:00,252.69,252.69,252.61,252.68,2912.0,245.5701,245.5701,245.4923,245.5603,2912.0
2021-02-11 14:50:00,252.71,252.72,252.64,252.72,1876.0,245.5895,245.5992,245.5215,245.5992,1876.0
2021-02-11 14:55:00,252.77,252.85,252.71,252.85,7997.0,245.6478,245.7255,245.5895,245.7255,7997.0
2021-02-11 15:00:00,252.75,252.87,252.74,252.8,4187.0,245.6284,245.745,245.6186,245.677,4187.0
2021-02-11 15:05:00,252.83,252.98,252.82,252.93,8133.0,245.7061,245.8519,245.6964,245.8033,8133.0
2021-02-11 15:10:00,252.93,253.15,252.93,253.1,3985.0,245.8033,246.0171,245.8033,245.9685,3985.0
2021-02-11 15:15:00,253.07,253.07,252.99,253.02,3857.0,245.9393,245.9393,245.8616,245.8908,3857.0
2021-02-11 15:20:00,252.99,253.2,252.99,253.09,5717.0,245.8616,246.0657,245.8616,245.9588,5717.0
2021-02-11 15:25:00,253.1,253.16,253.02,253.04,3523.0,245.9685,246.0268,245.8908,245.9102,3523.0
2021-02-11 15:30:00,253.09,253.1,252.95,253.05,7957.0,245.9588,245.9685,245.8227,245.9199,7957.0
2021-02-11 15:35:00,253.04,253.05,252.84,252.89,3351.0,245.9102,245.9199,245.7158,245.7644,3351.0
2021-02-11 15:40:00,252.9,253.1,252.8,252.86,11793.0,245.7741,245.9685,245.677,245.7353,11793.0
2021-02-11 15:45:00,252.84,253.27,252.84,253.15,6462.0,245.7158,246.1337,245.7158,246.0171,6462.0
2021-02-11 15:50:00,253.14,253.27,252.96,253.27,7999.0,246.0074,246.1337,245.8324,246.1337,7999.0
2021-02-11 15:55:00,253.32,253.52,253.15,253.36,31992.0,246.1823,246.3767,246.0171,246.2212,31992.0
2021-02-12 09:30:00,252.61,252.99,252.25,252.57,28553.0,245.4923,245.8616,245.1425,245.4534,28553.0
2021-02-12 09:35:00,252.48,252.73,252.38,252.73,7660.0,245.366,245.6089,245.2688,245.6089,7660.0
2021-02-12 09:40:00,252.71,252.95,252.66,252.85,8394.0,245.5895,245.8227,245.5409,245.7255,8394.0
2021-02-12 09:45:00,252.89,253.04,252.75,252.84,8913.0,245.7644,245.9102,245.6284,245.7158,8913.0
2021-02-12 09:50:00,252.87,252.97,252.69,252.78,3651.0,245.745,245.8422,245.5701,245.6575,3651.0
2021-02-12 09:55:00,252.8,252.89,252.69,252.85,7709.0,245.677,245.7644,245.5701,245.7255,7709.0
2021-02-12 10:00:00,252.81,253.07,252.8,252.92,10152.0,245.6867,245.9393,245.677,245.7936,10152.0
2021-02-12 10:05:00,252.94,253.05,252.82,252.83,10249.0,245.813,245.9199,245.6964,245.7061,10249.0
2021-02-12 10:10:00,252.87,252.98,252.87,252.96,2200.0,245.745,245.8519,245.745,245.8324,2200.0
2021-02-12 10:15:00,253.0,253.0,252.47,252.62,15000.0,245.8713,245.8713,245.3563,245.502,15000.0
2021-02-12 10:20:00,252.56,252.84,252.56,252.84,4295.0,245.4437,245.7158,245.4437,245.7158,4295.0
2021-02-12 10:25:00,252.81,252.81,252.57,252.64,5351.0,245.6867,245.6867,245.4534,245.5215,5351.0
2021-02-12 10:30:00,252.63,252.67,252.32,252.45,2392.0,245.5117,245.5506,245.2105,245.3368,2392.0
2021-02-12 10:35:00,252.59,253.05,252.59,253.04,5539.0,245.4729,245.9199,245.4729,245.9102,5539.0
2021-02-12 10:40:00,253.02,253.17,253.01,253.16,2851.0,245.8908,246.0365,245.881,246.0268,2851.0
2021-02-12 10:45:00,253.28,253.38,253.24,253.38,6712.0,246.1434,246.2406,246.1046,246.2406,6712.0
2021-02-12 10:50:00,253.39,253.44,253.37,253.4,2203.0,246.2503,246.2989,246.2309,246.2601,2203.0
2021-02-12 10:55:00,253.36,253.38,253.27,253.38,4348.0,246.2212,246.2406,246.1337,246.2406,4348.0
2021-02-12 11:00:00,253.37,253.5,253.37,253.46,1641.0,246.2309,246.3572,246.2309,246.3184,1641.0
2021-02-12 11:05:00,253.41,253.41,253.33,253.34,1839.0,246.2698,246.2698,246.192,246.2017,1839.0
2021-02-12 11:10:00,253.35,253.67,253.35,253.59,9371.0,246.2115,246.5224,246.2115,246.4447,9371.0
2021-02-12 11:15:00,253.62,253.68,253.59,253.64,6252.0,246.4739,246.5322,246.4447,246.4933,6252.0
2021-02-12 11:20:00,253.62,253.71,253.49,253.71,5082.0,246.4739,246.5613,246.3475,246.5613,5082.0
2021-02-12 11:25:00,253.68,253.75,253.65,253.75,1801.0,246.5322,246.6002,246.503,246.6002,1801.0
2021-02-12 11:30:00,253.8,253.88,253.8,253.83,2074.0,246.6488,246.7265,246.6488,246.6779,2074.0
2021-02-12 11:35:00,253.89,253.93,253.63,253.69,8001.0,246.7362,246.7751,246.4836,246.5419,8001.0
2021-02-12 11:40:00,253.64,253.66,253.53,253.53,1149.0,246.4933,246.5127,246.3864,246.3864,1149.0
2021-02-12 11:45:00,253.58,253.61,253.55,253.59,2219.0,246.435,246.4641,246.4058,246.4447,2219.0
2021-02-12 11:50:00,253.6,253.65,253.52,253.59,2440.0,246.4544,246.503,246.3767,246.4447,2440.0
2021-02-12 11:55:00,253.61,253.64,253.56,253.61,1334.0,246.4641,246.4933,246.4155,246.4641,1334.0
2021-02-12 12:00:00,253.66,253.8,253.66,253.74,959.0,246.5127,246.6488,246.5127,246.5905,959.0
2021-02-12 12:05:00,253.71,253.72,253.68,253.68,2192.0,246.5613,246.571,246.5322,246.5322,2192.0
2021-02-12 12:10:00,253.7,253.7,253.63,253.67,595.0,246.5516,246.5516,246.4836,246.5224,595.0
2021-02-12 12:15:00,253.67,253.67,253.55,253.6,1600.0,246.5224,246.5224,246.4058,246.4544,1600.0
2021-02-12 12:20:00,253.58,253.64,253.52,253.63,500.0,246.435,246.4933,246.3767,246.4836,500.0
2021-02-12 12:25:00,253.58,253.63,253.56,253.56,1013.0,246.435,246.4836,246.4155,246.4155,1013.0
2021-02-12 12:30:00,253.49,253.53,253.46,253.46,5225.0,246.3475,246.3864,246.3184,246.3184,5225.0
2021-02-12 12:35:00,253.44,253.48,253.44,253.46,1857.0,246.2989,246.3378,246.2989,246.3184,1857.0
2021-02-12 12:40:00,253.45,253.51,253.38,253.5,6616.0,246.3086,246.367,246.2406,246.3572,6616.0
2021-02-12 12:45:00,253.52,253.64,253.52,253.64,2065.0,246.3767,246.4933,246.3767,246.4933,2065.0
2021-02-12 12:50:00,253.59,253.64,253.54,253.54,2197.0,246.4447,246.4933,246.3961,246.3961,2197.0
2021-02-12 12:55:00,253.5,253.67,253.5,253.62,4273.0,246.3572,246.5224,246.3572,246.4739,4273.0
2021-02-12 13:00:00,253.64,253.64,253.57,253.62,5687.0,246.4933,246.4933,246.4253,246.4739,5687.0
2021-02-12 13:05:00,253.65,253.67,253.59,253.6,1047.0,246.503,246.5224,246.4447,246.4544,1047.0
2021-02-12 13:10:00,253.57,253.57,253.49,253.5,3143.0,246.4253,246.4253,246.3475,246.3572,3143.0
2021-02-12 13:15:00,253.55,253.59,253.25,253.28,8929.0,246.4058,246.4447,246.1143,246.1434,8929.0
2021-02-12 13:20:00,253.15,253.37,253.07,253.37,26774.0,246.0171,246.2309,245.9393,246.2309,26774.0
2021-02-12 13:25:00,253.39,253.42,253.35,253.41,5546.0,246.2503,246.2795,246.2115,246.2698,5546.0
2021-02-12 13:30:00,253.46,253.6,253.46,253.58,4419.0,246.3184,246.4544,246.3184,246.435,4419.0
2021-02-12 13:35:00,253.57,253.62,253.53,253.54,1445.0,246.4253,246.4739,246.3864,246.3961,1445.0
2021-02-12 13:40:00,253.56,253.57,253.5,253.52,1245.0,246.4155,246.4253,246.3572,246.3767,1245.0
2021-02-12 13:45:00,253.51,253.55,253.44,253.47,3893.0,246.367,246.4058,246.2989,246.3281,3893.0
2021-02-12 13:50:00,253.49,253.53,253.43,253.43,2299.0,246.3475,246.3864,246.2892,246.2892,2299.0
2021-02-12 13:55:00,253.38,253.4,253.27,253.33,1741.0,246.2406,246.2601,246.1337,246.192,1741.0
2021-02-12 14:00:00,253.39,253.41,253.23,253.25,4441.0,246.2503,246.2698,246.0948,246.1143,4441.0
2021-02-12 14:05:00,253.24,253.4,253.2,253.4,29407.0,246.1046,246.2601,246.0657,246.2601,29407.0
2021-02-12 14:10:00,253.44,253.44,253.37,253.39,5248.0,246.2989,246.2989,246.2309,246.2503,5248.0
2021-02-12 14:15:00,253.39,253.47,253.33,253.47,1188.0,246.2503,246.3281,246.192,246.3281,1188.0
2021-02-12 14:20:00,253.57,253.57,253.47,253.49,5694.0,246.4253,246.4253,246.3281,246.3475,5694.0
2021-02-12 14:25:00,253.48,253.54,253.48,253.53,3450.0,246.3378,246.3961,246.3378,246.3864,3450.0
2021-02-12 14:30:00,253.48,253.49,253.46,253.49,2894.0,246.3378,246.3475,246.3184,246.3475,2894.0
2021-02-12 14:35:00,253.47,253.48,253.34,253.42,3238.0,246.3281,246.3378,246.2017,246.2795,3238.0
2021-02-12 14:40:00,253.4,253.5,253.37,253.5,4474.0,246.2601,246.3572,246.2309,246.3572,4474.0
2021-02-12 14:45:00,253.5,253.71,253.5,253.71,680.0,246.3572,246.5613,246.3572,246.5613,680.0
2021-02-12 14:50:00,253.74,253.76,253.68,253.76,2371.0,246.5905,246.6099,246.5322,246.6099,2371.0
2021-02-12 14:55:00,253.78,253.79,253.7,253.71,13045.0,246.6293,246.6391,246.5516,246.5613,13045.0
2021-02-12 15:00:00,253.71,253.77,253.64,253.64,8580.0,246.5613,246.6196,246.4933,246.4933,8580.0
2021-02-12 15:05:00,253.68,253.71,253.62,253.68,7276.0,246.5322,246.5613,246.4739,246.5322,7276.0
2021-02-12 15:10:00,253.67,253.67,253.63,253.65,7581.0,246.5224,246.5224,246.4836,246.503,7581.0
2021-02-12 15:15:00,253.71,253.72,253.58,253.61,5518.0,246.5613,246.571,246.435,246.4641,5518.0
2021-02-12 15:20:00,253.62,253.76,253.59,253.71,6347.0,246.4739,246.6099,246.4447,246.5613,6347.0
2021-02-12 15:25:00,253.7,253.83,253.7,253.8,5597.0,246.5516,246.6779,246.5516,246.6488,5597.0
2021-02-12 15:30:00,253.8,253.9,253.79,253.89,6524.0,246.6488,246.746,246.6391,246.7362,6524.0
2021-02-12 15:35:00,253.89,254.15,253.87,254.14,3413.0,246.7362,246.9889,246.7168,246.9792,3413.0
2021-02-12 15:40:00,254.17,254.22,254.15,254.15,5048.0,247.0084,247.0569,246.9889,246.9889,5048.0
2021-02-12 15:45:00,254.13,254.31,254.11,254.3,13971.0,246.9695,247.1444,246.95,247.1347,13971.0
2021-02-12 15:50:00,254.37,254.72,254.35,254.65,16236.0,247.2027,247.5429,247.1833,247.4748,16236.0
2021-02-12 15:55:00,254.68,254.87,254.59,254.69,31966.0,247.504,247.6886,247.4165,247.5137,31966.0
2021-02-16 09:30:00,255.5,255.6,255.22,255.42,28087.0,248.3009,248.3981,248.0288,248.2231,28087.0
2021-02-16 09:35:00,255.31,255.38,254.94,255.18,4791.0,248.1162,248.1843,247.7567,247.9899,4791.0
2021-02-16 09:40:00,255.21,255.53,254.91,255.52,9629.0,248.0191,248.33,247.7275,248.3203,9629.0
2021-02-16 09:45:00,255.53,255.61,255.32,255.41,14532.0,248.33,248.4078,248.126,248.2134,14532.0
2021-02-16 09:50:00,255.42,255.46,255.22,255.29,10684.0,248.2231,248.262,248.0288,248.0968,10684.0
2021-02-16 09:55:00,255.33,255.4,255.16,255.16,3774.0,248.1357,248.2037,247.9705,247.9705,3774.0
2021-02-16 10:00:00,255.22,255.34,255.07,255.22,2956.0,248.0288,248.1454,247.883,248.0288,2956.0
2021-02-16 10:05:00,255.18,255.25,255.08,255.19,4819.0,247.9899,248.0579,247.8927,247.9996,4819.0
2021-02-16 10:10:00,255.04,255.13,254.82,254.82,12320.0,247.8538,247.9413,247.64,247.64,12320.0
2021-02-16 10:15:00,254.76,255.02,254.67,255.02,1243.0,247.5817,247.8344,247.4943,247.8344,1243.0
2021-02-16 10:20:00,255.07,255.14,255.04,255.14,3724.0,247.883,247.951,247.8538,247.951,3724.0
2021-02-16 10:25:00,255.08,255.23,255.04,255.22,3093.0,247.8927,248.0385,247.8538,248.0288,3093.0
2021-02-16 10:30:00,255.42,255.46,255.36,255.39,4229.0,248.2231,248.262,248.1648,248.194,4229.0
2021-02-16 10:35:00,255.37,255.45,255.35,255.4,4869.0,248.1745,248.2523,248.1551,248.2037,4869.0
2021-02-16 10:40:00,255.4,255.46,255.33,255.38,10295.0,248.2037,248.262,248.1357,248.1843,10295.0
2021-02-16 10:45:00,255.41,255.41,254.95,255.04,4021.0,248.2134,248.2134,247.7664,247.8538,4021.0
2021-02-16 10:50:00,254.88,254.98,254.4,254.4,13519.0,247.6983,247.7955,247.2319,247.2319,13519.0
2021-02-16 10:55:00,254.33,254.76,254.33,254.68,5042.0,247.1638,247.5817,247.1638,247.504,5042.0
2021-02-16 11:00:00,254.64,254.73,254.59,254.7,3018.0,247.4651,247.5526,247.4165,247.5234,3018.0
2021-02-16 11:05:00,254.51,254.51,254.21,254.23,11871.0,247.3388,247.3388,247.0472,247.0667,11871.0
2021-02-16 11:10:00,254.24,254.54,254.24,254.52,5378.0,247.0764,247.3679,247.0764,247.3485,5378.0
2021-02-16 11:15:00,254.51,254.55,254.33,254.37,3211.0,247.3388,247.3776,247.1638,247.2027,3211.0
2021-02-16 11:20:00,254.37,254.42,254.06,254.09,9871.0,247.2027,247.2513,246.9015,246.9306,9871.0
2021-02-16 11:25:00,254.04,254.04,253.79,253.86,5650.0,246.882,246.882,246.6391,246.7071,5650.0
2021-02-16 11:30:00,253.77,253.78,253.61,253.66,4262.0,246.6196,246.6293,246.4641,246.5127,4262.0
2021-02-16 11:35:00,254.01,254.16,254.0,254.12,2900.0,246.8529,246.9986,246.8431,246.9598,2900.0
2021-02-16 11:40:00,254.1,254.15,254.02,254.02,2655.0,246.9403,246.9889,246.8626,246.8626,2655.0
2021-02-16 11:45:00,253.84,253.88,253.63,253.7,1138.0,246.6877,246.7265,246.4836,246.5516,1138.0
2021-02-16 11:50:00,253.54,253.55,253.26,253.41,5341.0,246.3961,246.4058,246.124,246.2698,5341.0
2021-02-16 11:55:00,253.44,253.49,253.23,253.3,3716.0,246.2989,246.3475,246.0948,246.1629,3716.0
2021-02-16 12:00:00,253.24,253.67,253.15,253.48,4183.0,246.1046,246.5224,246.0171,246.3378,4183.0
2021-02-16 12:05:00,253.37,253.37,252.82,252.82,2538.0,246.2309,246.2309,245.6964,245.6964,2538.0
2021-02-16 12:10:00,252.81,253.37,252.76,253.33,3987.0,245.6867,246.2309,245.6381,246.192,3987.0
2021-02-16 12:15:00,253.4,253.5,253.25,253.4,3726.0,246.2601,246.3572,246.1143,246.2601,3726.0
2021-02-16 12:20:00,253.4,253.76,253.39,253.74,4523.0,246.2601,246.6099,246.2503,246.5905,4523.0
2021-02-16 12:25:00,253.72,253.9,253.72,253.9,2241.0,246.571,246.746,246.571,246.746,2241.0
2021-02-16 12:30:00,253.88,253.88,253.72,253.75,2466.0,246.7265,246.7265,246.571,246.6002,2466.0
2021-02-16 12:35:00,253.7,253.82,253.68,253.68,2224.0,246.5516,246.6682,246.5322,246.5322,2224.0
2021-02-16 12:40:00,253.57,253.63,253.49,253.49,4578.0,246.4253,246.4836,246.3475,246.3475,4578.0
2021-02-16 12:45:00,253.5,253.69,253.5,253.6,1670.0,246.3572,246.5419,246.3572,246.4544,1670.0
2021-02-16 12:50:00,253.53,253.91,253.53,253.83,3772.0,246.3864,246.7557,246.3864,246.6779,3772.0
2021-02-16 12:55:00,253.92,254.0,253.86,254.0,17598.0,246.7654,246.8431,246.7071,246.8431,17598.0
2021-02-16 13:00:00,253.94,254.13,253.93,254.13,11364.0,246.7848,246.9695,246.7751,246.9695,11364.0
2021-02-16 13:05:00,254.11,254.11,254.0,254.0,3480.0,246.95,246.95,246.8431,246.8431,3480.0
2021-02-16 13:10:00,253.99,254.13,253.97,254.05,6892.0,246.8334,246.9695,246.814,246.8917,6892.0
2021-02-16 13:15:00,254.04,254.12,253.91,253.91,4625.0,246.882,246.9598,246.7557,246.7557,4625.0
2021-02-16 13:20:00,253.94,254.1,253.93,254.06,14909.0,246.7848,246.9403,246.7751,246.9015,14909.0
2021-02-16 13:25:00,254.11,254.11,253.94,254.08,5753.0,246.95,246.95,246.7848,246.9209,5753.0
2021-02-16 13:30:00,254.02,254.11,253.9,254.06,16300.0,246.8626,246.95,246.746,246.9015,16300.0
2021-02-16 13:35:00,254.06,254.15,253.9,253.96,4823.0,246.9015,246.9889,246.746,246.8043,4823.0
2021-02-16 13:40:00,253.95,253.97,253.69,253.75,1250.0,246.7946,246.814,246.5419,246.6002,1250.0
2021-02-16 13:45:00,253.83,253.85,253.72,253.76,3817.0,246.6779,246.6974,246.571,246.6099,3817.0
2021-02-16 13:50:00,253.69,253.73,253.59,253.63,3585.0,246.5419,246.5808,246.4447,246.4836,3585.0
2021-02-16 13:55:00,253.61,253.63,253.48,253.48,1988.0,246.4641,246.4836,246.3378,246.3378,1988.0
2021-02-16 14:00:00,253.52,253.67,253.5,253.59,2065.0,246.3767,246.5224,246.3572,246.4447,2065.0
2021-02-16 14:05:00,253.78,253.83,253.75,253.82,11865.0,246.6293,246.6779,246.6002,246.6682,11865.0
2021-02-16 14:10:00,253.79,253.87,253.76,253.85,9352.0,246.6391,246.7168,246.6099,246.6974,9352.0
2021-02-16 14:15:00,253.84,254.01,253.84,254.01,3229.0,246.6877,246.8529,246.6877,246.8529,3229.0
2021-02-16 14:20:00,254.06,254.07,253.99,254.01,5929.0,246.9015,246.9112,246.8334,246.8529,5929.0
2021-02-16 14:25:00,254.0,254.01,253.92,254.0,6233.0,246.8431,246.8529,246.7654,246.8431,6233.0
2021-02-16 14:30:00,254.04,254.15,253.98,254.13,4771.0,246.882,246.9889,246.8237,246.9695,4771.0
2021-02-16 14:35:00,254.15,254.15,254.02,254.03,1852.0,246.9889,246.9889,246.8626,246.8723,1852.0
2021-02-16 14:40:00,254.06,254.06,253.92,253.93,3468.0,246.9015,246.9015,246.7654,246.7751,3468.0
2021-02-16 14:45:00,253.95,253.98,253.86,253.92,3636.0,246.7946,246.8237,246.7071,246.7654,3636.0
2021-02-16 14:50:00,253.94,253.95,253.62,253.63,3379.0,246.7848,246.7946,246.4739,246.4836,3379.0
2021-02-16 14:55:00,253.65,253.83,253.65,253.78,4188.0,246.503,246.6779,246.503,246.6293,4188.0
2021-02-16 15:00:00,253.72,253.75,253.5,253.75,5235.0,246.571,246.6002,246.3572,246.6002,5235.0
2021-02-16 15:05:00,253.8,253.9,253.8,253.83,3589.0,246.6488,246.746,246.6488,246.6779,3589.0
2021-02-16 15:10:00,253.81,253.81,253.62,253.73,5733.0,246.6585,246.6585,246.4739,246.5808,5733.0
2021-02-16 15:15:00,253.69,253.79,253.57,253.57,8255.0,246.5419,246.6391,246.4253,246.4253,8255.0
2021-02-16 15:20:00,253.62,253.72,253.61,253.69,5256.0,246.4739,246.571,246.4641,246.5419,5256.0
2021-02-16 15:25:00,253.81,253.85,253.66,253.66,9002.0,246.6585,246.6974,246.5127,246.5127,9002.0
2021-02-16 15:30:00,253.67,253.69,253.52,253.68,6472.0,246.5224,246.5419,246.3767,246.5322,6472.0
2021-02-16 15:35:00,253.71,253.71,253.43,253.47,3424.0,246.5613,246.5613,246.2892,246.3281,3424.0
2021-02-16 15:40:00,253.51,253.63,253.46,253.62,4195.0,246.367,246.4836,246.3184,246.4739,4195.0
2021-02-16 15:45:00,253.65,253.65,253.49,253.53,6322.0,246.503,246.503,246.3475,246.3864,6322.0
2021-02-16 15:50:00,253.58,253.62,253.21,253.62,8059.0,246.435,246.4739,246.0754,246.4739,8059.0
2021-02-16 15:55:00,253.65,253.66,253.45,253.51,20008.0,246.503,246.5127,246.3086,246.367,20008.0
2021-02-17 09:30:00,251.87,251.87,250.94,251.12,40875.0,244.7732,244.7732,243.8694,244.0443,40875.0
2021-02-17 09:35:00,251.2,251.6,251.08,251.53,7982.0,244.122,244.5108,244.0054,244.4427,7982.0
2021-02-17 09:40:00,251.63,251.89,251.46,251.74,3891.0,244.5399,244.7926,244.3747,244.6468,3891.0
2021-02-17 09:45:00,251.56,252.13,251.56,252.02,5091.0,244.4719,245.0258,244.4719,244.9189,5091.0
2021-02-17 09:50:00,252.09,252.48,252.08,252.4,9031.0,244.987,245.366,244.9772,245.2882,9031.0
2021-02-17 09:55:00,252.43,252.43,252.1,252.1,4151.0,245.3174,245.3174,244.9967,244.9967,4151.0
2021-02-17 10:00:00,252.12,252.26,251.94,252.06,2518.0,245.0161,245.1522,244.8412,244.9578,2518.0
2021-02-17 10:05:00,251.88,252.08,251.58,252.04,17867.0,244.7829,244.9772,244.4913,244.9384,17867.0
2021-02-17 10:10:00,252.01,252.2,251.53,251.58,25453.0,244.9092,245.0939,244.4427,244.4913,25453.0
2021-02-17 10:15:00,251.57,251.64,251.43,251.5,9832.0,244.4816,244.5496,244.3456,244.4136,9832.0
2021-02-17 10:20:00,251.57,251.67,251.11,251.22,16972.0,244.4816,244.5788,244.0346,244.1415,16972.0
2021-02-17 10:25:00,251.11,251.26,250.96,251.25,3789.0,244.0346,244.1803,243.8888,244.1706,3789.0
2021-02-17 10:30:00,251.17,251.23,250.81,250.93,8172.0,244.0929,244.1512,243.743,243.8596,8172.0
2021-02-17 10:35:00,251.38,251.39,250.93,251.04,5685.0,244.297,244.3067,243.8596,243.9665,5685.0
2021-02-17 10:40:00,250.85,251.25,250.81,251.06,3000.0,243.7819,244.1706,243.743,243.986,3000.0
2021-02-17 10:45:00,251.07,251.61,250.89,251.61,6212.0,243.9957,244.5205,243.8208,244.5205,6212.0
2021-02-17 10:50:00,251.58,251.73,251.58,251.72,8227.0,244.4913,244.6371,244.4913,244.6274,8227.0
2021-02-17 10:55:00,251.73,251.93,251.71,251.87,16006.0,244.6371,244.8315,244.6177,244.7732,16006.0
2021-02-17 11:00:00,251.94,251.98,251.47,251.47,9870.0,244.8412,244.8801,244.3844,244.3844,9870.0
2021-02-17 11:05:00,251.38,251.45,251.19,251.34,7821.0,244.297,244.365,244.1123,244.2581,7821.0
2021-02-17 11:10:00,251.29,251.31,250.88,250.93,3875.0,244.2095,244.2289,243.8111,243.8596,3875.0
2021-02-17 11:15:00,250.86,250.86,250.45,250.46,7729.0,243.7916,243.7916,243.3932,243.4029,7729.0
2021-02-17 11:20:00,250.49,250.86,250.42,250.6,11122.0,243.432,243.7916,243.364,243.5389,11122.0
2021-02-17 11:25:00,250.59,250.95,250.34,250.72,7466.0,243.5292,243.8791,243.2863,243.6556,7466.0
2021-02-17 11:30:00,250.66,250.96,250.23,250.46,10100.0,243.5973,243.8888,243.1794,243.4029,10100.0
2021-02-17 11:35:00,250.59,250.59,250.3,250.36,4396.0,243.5292,243.5292,243.2474,243.3057,4396.0
2021-02-17 11:40:00,250.32,250.75,250.31,250.53,21707.0,243.2668,243.6847,243.2571,243.4709,21707.0
2021-02-17 11:45:00,250.44,250.89,250.29,250.84,4986.0,243.3835,243.8208,243.2377,243.7722,4986.0
2021-02-17 11:50:00,250.81,251.06,250.74,251.03,42147.0,243.743,243.986,243.675,243.9568,42147.0
2021-02-17 11:55:00,250.98,251.15,250.93,251.1,4722.0,243.9082,244.0734,243.8596,244.0249,4722.0
2021-02-17 12:00:00,251.15,251.26,251.11,251.23,2785.0,244.0734,244.1803,244.0346,244.1512,2785.0
2021-02-17 12:05:00,251.27,251.35,251.2,251.35,2056.0,244.1901,244.2678,244.122,244.2678,2056.0
2021-02-17 12:10:00,251.29,251.3,251.1,251.12,4588.0,244.2095,244.2192,244.0249,244.0443,4588.0
2021-02-17 12:15:00,251.21,251.31,251.11,251.14,6189.0,244.1318,244.2289,244.0346,244.0637,6189.0
2021-02-17 12:20:00,251.03,251.15,250.95,251.08,4875.0,243.9568,244.0734,243.8791,244.0054,4875.0
2021-02-17 12:25:00,251.07,251.32,251.07,251.31,1479.0,243.9957,244.2387,243.9957,244.2289,1479.0
2021-02-17 12:30:00,251.44,251.48,251.33,251.47,3073.0,244.3553,244.3941,244.2484,244.3844,3073.0
2021-02-17 12:35:00,251.52,251.59,251.46,251.55,1774.0,244.433,244.5011,244.3747,244.4622,1774.0
2021-02-17 12:40:00,251.58,251.69,251.54,251.66,2773.0,244.4913,244.5982,244.4525,244.5691,2773.0
2021-02-17 12:45:00,251.71,251.85,251.63,251.84,5493.0,244.6177,244.7537,244.5399,244.744,5493.0
2021-02-17 12:50:00,251.82,251.83,251.67,251.71,2776.0,244.7246,244.7343,244.5788,244.6177,2776.0
2021-02-17 12:55:00,251.66,251.78,251.66,251.69,2382.0,244.5691,244.6857,244.5691,244.5982,2382.0
2021-02-17 13:00:00,251.74,251.85,251.64,251.76,2263.0,244.6468,244.7537,244.5496,244.6663,2263.0
2021-02-17 13:05:00,251.84,252.12,251.84,252.07,3163.0,244.744,245.0161,244.744,244.9675,3163.0
2021-02-17 13:10:00,252.1,252.11,252.05,252.05,2994.0,244.9967,245.0064,244.9481,244.9481,2994.0
2021-02-17 13:15:00,252.03,252.13,252.01,252.01,1142.0,244.9287,245.0258,244.9092,244.9092,1142.0
2021-02-17 13:20:00,252.02,252.07,251.96,251.96,2281.0,244.9189,244.9675,244.8606,244.8606,2281.0
2021-02-17 13:25:00,251.89,252.18,251.77,252.18,2391.0,244.7926,245.0744,244.676,245.0744,2391.0
2021-02-17 13:30:00,252.1,252.11,251.99,252.08,1866.0,244.9967,245.0064,244.8898,244.9772,1866.0
2021-02-17 13:35:00,252.12,252.12,251.93,252.05,6704.0,245.0161,245.0161,244.8315,244.9481,6704.0
2021-02-17 13:40:00,252.05,252.18,252.05,252.09,2414.0,244.9481,245.0744,244.9481,244.987,2414.0
2021-02-17 13:45:00,252.03,252.17,252.03,252.09,1816.0,244.9287,245.0647,244.9287,244.987,1816.0
2021-02-17 13:50:00,252.0,252.2,252.0,252.17,2360.0,244.8995,245.0939,244.8995,245.0647,2360.0
2021-02-17 13:55:00,252.18,252.28,252.0,252.04,2572.0,245.0744,245.1716,244.8995,244.9384,2572.0
2021-02-17 14:00:00,252.22,252.45,252.15,252.38,7552.0,245.1133,245.3368,245.0453,245.2688,7552.0
2021-02-17 14:05:00,252.34,252.59,252.34,252.53,5180.0,245.2299,245.4729,245.2299,245.4146,5180.0
2021-02-17 14:10:00,252.53,252.53,252.42,252.43,5525.0,245.4146,245.4146,245.3077,245.3174,5525.0
2021-02-17 14:15:00,252.46,252.46,252.31,252.38,19942.0,245.3465,245.3465,245.2008,245.2688,19942.0
2021-02-17 14:20:00,252.42,252.42,252.08,252.12,3039.0,245.3077,245.3077,244.9772,245.0161,3039.0
2021-02-17 14:25:00,252.14,252.14,251.88,251.92,3259.0,245.0356,245.0356,244.7829,244.8218,3259.0
2021-02-17 14:30:00,251.93,252.06,251.86,252.03,4436.0,244.8315,244.9578,244.7634,244.9287,4436.0
2021-02-17 14:35:00,252.02,252.15,251.94,252.12,2280.0,244.9189,245.0453,244.8412,245.0161,2280.0
2021-02-17 14:40:00,252.11,252.14,252.0,252.12,3993.0,245.0064,245.0356,244.8995,245.0161,3993.0
2021-02-17 14:45:00,252.19,252.27,252.15,252.16,3373.0,245.0841,245.1619,245.0453,245.055,3373.0
2021-02-17 14:50:00,252.19,252.21,252.04,252.13,3993.0,245.0841,245.1036,244.9384,245.0258,3993.0
2021-02-17 14:55:00,252.12,252.22,252.12,252.15,5940.0,245.0161,245.1133,245.0161,245.0453,5940.0
2021-02-17 15:00:00,252.1,252.32,252.1,252.32,2767.0,244.9967,245.2105,244.9967,245.2105,2767.0
2021-02-17 15:05:00,252.35,252.38,252.28,252.37,11449.0,245.2396,245.2688,245.1716,245.2591,11449.0
2021-02-17 15:10:00,252.34,252.38,252.28,252.3,2973.0,245.2299,245.2688,245.1716,245.191,2973.0
2021-02-17 15:15:00,252.38,252.44,252.3,252.36,10701.0,245.2688,245.3271,245.191,245.2494,10701.0
2021-02-17 15:20:00,252.38,252.64,252.38,252.64,3219.0,245.2688,245.5215,245.2688,245.5215,3219.0
2021-02-17 15:25:00,252.67,252.72,252.54,252.65,7531.0,245.5506,245.5992,245.4243,245.5312,7531.0
2021-02-17 15:30:00,252.65,252.65,252.5,252.56,5607.0,245.5312,245.5312,245.3854,245.4437,5607.0
2021-02-17 15:35:00,252.62,252.85,252.62,252.77,5599.0,245.502,245.7255,245.502,245.6478,5599.0
2021-02-17 15:40:00,252.78,252.89,252.76,252.76,10917.0,245.6575,245.7644,245.6381,245.6381,10917.0
2021-02-17 15:45:00,252.74,252.89,252.71,252.89,7527.0,245.6186,245.7644,245.5895,245.7644,7527.0
2021-02-17 15:50:00,252.89,253.02,252.82,252.83,9572.0,245.7644,245.8908,245.6964,245.7061,9572.0
2021-02-17 15:55:00,252.82,252.95,252.68,252.79,44982.0,245.6964,245.8227,245.5603,245.6672,44982.0
2021-02-18 09:30:00,250.69,250.69,250.1,250.52,31260.0,243.6264,243.6264,243.053,243.4612,31260.0
2021-02-18 09:35:00,250.52,250.9,250.36,250.37,12883.0,243.4612,243.8305,243.3057,243.3154,12883.0
2021-02-18 09:40:00,250.32,250.73,250.15,250.71,9001.0,243.2668,243.6653,243.1016,243.6458,9001.0
2021-02-18 09:45:00,250.59,250.88,250.48,250.72,12258.0,243.5292,243.8111,243.4223,243.6556,12258.0
2021-02-18 09:50:00,250.75,250.81,250.53,250.59,14481.0,243.6847,243.743,243.4709,243.5292,14481.0
2021-02-18 09:55:00,250.59,251.0,250.48,250.83,10044.0,243.5292,243.9277,243.4223,243.7625,10044.0
2021-02-18 10:00:00,250.79,250.82,250.53,250.53,4859.0,243.7236,243.7527,243.4709,243.4709,4859.0
2021-02-18 10:05:00,250.4,250.4,249.74,249.86,10826.0,243.3446,243.3446,242.7032,242.8198,10826.0
2021-02-18 10:10:00,249.93,250.2,249.82,250.0,9637.0,242.8878,243.1502,242.7809,242.9559,9637.0
2021-02-18 10:15:00,249.94,250.02,249.53,249.66,7879.0,242.8975,242.9753,242.4991,242.6254,7879.0
2021-02-18 10:20:00,249.58,249.65,249.25,249.31,4359.0,242.5477,242.6157,242.227,242.2853,4359.0
2021-02-18 10:25:00,249.41,249.57,249.24,249.52,3551.0,242.3825,242.538,242.2173,242.4894,3551.0
2021-02-18 10:30:00,249.42,249.53,249.16,249.5,2910.0,242.3922,242.4991,242.1395,242.4699,2910.0
2021-02-18 10:35:00,249.49,249.93,249.49,249.91,14861.0,242.4602,242.8878,242.4602,242.8684,14861.0
2021-02-18 10:40:00,249.75,249.95,249.75,249.95,8797.0,242.7129,242.9073,242.7129,242.9073,8797.0
2021-02-18 10:45:00,249.89,250.13,249.8,250.1,2368.0,242.849,243.0822,242.7615,243.053,2368.0
2021-02-18 10:50:00,250.07,250.36,250.04,250.36,23332.0,243.0239,243.3057,242.9947,243.3057,23332.0
2021-02-18 10:55:00,250.32,250.41,250.14,250.16,4591.0,243.2668,243.3543,243.0919,243.1113,4591.0
2021-02-18 11:00:00,250.32,250.32,250.17,250.22,3002.0,243.2668,243.2668,243.1211,243.1697,3002.0
2021-02-18 11:05:00,250.3,250.45,250.09,250.15,2229.0,243.2474,243.3932,243.0433,243.1016,2229.0
2021-02-18 11:10:00,250.18,250.27,250.08,250.14,2058.0,243.1308,243.2182,243.0336,243.0919,2058.0
2021-02-18 11:15:00,250.48,250.96,250.47,250.84,17888.0,243.4223,243.8888,243.4126,243.7722,17888.0
2021-02-18 11:20:00,250.86,250.91,250.74,250.75,7557.0,243.7916,243.8402,243.675,243.6847,7557.0
2021-02-18 11:25:00,250.75,250.85,250.54,250.54,2216.0,243.6847,243.7819,243.4806,243.4806,2216.0
2021-02-18 11:30:00,250.56,250.68,250.43,250.62,3085.0,243.5001,243.6167,243.3737,243.5584,3085.0
2021-02-18 11:35:00,250.53,250.73,250.27,250.31,5108.0,243.4709,243.6653,243.2182,243.2571,5108.0
2021-02-18 11:40:00,250.22,250.31,250.21,250.23,2324.0,243.1697,243.2571,243.1599,243.1794,2324.0
2021-02-18 11:45:00,250.19,250.26,250.13,250.15,1900.0,243.1405,243.2085,243.0822,243.1016,1900.0
2021-02-18 11:50:00,250.12,250.29,250.11,250.29,49032.0,243.0725,243.2377,243.0628,243.2377,49032.0
2021-02-18 11:55:00,250.2,250.35,250.1,250.2,8898.0,243.1502,243.296,243.053,243.1502,8898.0
2021-02-18 12:00:00,250.29,250.29,249.95,249.95,4884.0,243.2377,243.2377,242.9073,242.9073,4884.0
2021-02-18 12:05:00,249.96,250.01,249.78,249.93,11973.0,242.917,242.9656,242.7421,242.8878,11973.0
2021-02-18 12:10:00,250.01,250.23,249.9,250.16,70230.0,242.9656,243.1794,242.8587,243.1113,70230.0
2021-02-18 12:15:00,250.06,250.37,250.06,250.36,9496.0,243.0142,243.3154,243.0142,243.3057,9496.0
2021-02-18 12:20:00,250.4,250.59,250.4,250.58,5864.0,243.3446,243.5292,243.3446,243.5195,5864.0
2021-02-18 12:25:00,250.6,250.69,250.52,250.69,8604.0,243.5389,243.6264,243.4612,243.6264,8604.0
2021-02-18 12:30:00,250.71,250.71,250.45,250.52,3231.0,243.6458,243.6458,243.3932,243.4612,3231.0
2021-02-18 12:35:00,250.53,250.58,250.49,250.58,3841.0,243.4709,243.5195,243.432,243.5195,3841.0
2021-02-18 12:40:00,250.6,250.67,250.6,250.62,25718.0,243.5389,243.607,243.5389,243.5584,25718.0
2021-02-18 12:45:00,250.59,250.83,250.59,250.75,4373.0,243.5292,243.7625,243.5292,243.6847,4373.0
2021-02-18 12:50:00,250.73,250.73,250.39,250.44,3923.0,243.6653,243.6653,243.3349,243.3835,3923.0
2021-02-18 12:55:00,250.53,250.74,250.53,250.64,4844.0,243.4709,243.675,243.4709,243.5778,4844.0
2021-02-18 13:00:00,250.64,250.64,250.36,250.53,5682.0,243.5778,243.5778,243.3057,243.4709,5682.0
2021-02-18 13:05:00,250.52,250.65,250.45,250.57,28534.0,243.4612,243.5875,243.3932,243.5098,28534.0
2021-02-18 13:10:00,250.58,250.64,250.46,250.49,4684.0,243.5195,243.5778,243.4029,243.432,4684.0
2021-02-18 13:15:00,250.66,250.94,250.66,250.93,1325.0,243.5973,243.8694,243.5973,243.8596,1325.0
2021-02-18 13:20:00,250.9,251.33,250.86,251.29,12994.0,243.8305,244.2484,243.7916,244.2095,12994.0
2021-02-18 13:25:00,251.3,251.48,251.21,251.36,3467.0,244.2192,244.3941,244.1318,244.2775,3467.0
2021-02-18 13:30:00,251.35,251.52,251.35,251.47,1848.0,244.2678,244.433,244.2678,244.3844,1848.0
2021-02-18 13:35:00,251.41,251.53,251.34,251.41,7776.0,244.3261,244.4427,244.2581,244.3261,7776.0
2021-02-18 13:40:00,251.37,251.37,251.25,251.25,3784.0,244.2872,244.2872,244.1706,244.1706,3784.0
2021-02-18 13:45:00,251.34,251.42,251.33,251.42,3761.0,244.2581,244.3358,244.2484,244.3358,3761.0
2021-02-18 13:50:00,251.44,251.5,251.43,251.44,1981.0,244.3553,244.4136,244.3456,244.3553,1981.0
2021-02-18 13:55:00,251.43,251.43,251.33,251.33,1298.0,244.3456,244.3456,244.2484,244.2484,1298.0
2021-02-18 14:00:00,251.39,251.71,251.35,251.64,4478.0,244.3067,244.6177,244.2678,244.5496,4478.0
2021-02-18 14:05:00,251.71,251.79,251.64,251.64,4000.0,244.6177,244.6954,244.5496,244.5496,4000.0
2021-02-18 14:10:00,251.6,251.76,251.57,251.76,1437.0,244.5108,244.6663,244.4816,244.6663,1437.0
2021-02-18 14:15:00,251.75,251.81,251.63,251.65,7358.0,244.6565,244.7149,244.5399,244.5594,7358.0
2021-02-18 14:20:00,251.68,251.76,251.62,251.74,1878.0,244.5885,244.6663,244.5302,244.6468,1878.0
2021-02-18 14:25:00,251.7,251.79,251.62,251.63,13825.0,244.608,244.6954,244.5302,244.5399,13825.0
2021-02-18 14:30:00,251.71,251.85,251.71,251.84,2857.0,244.6177,244.7537,244.6177,244.744,2857.0
2021-02-18 14:35:00,251.82,251.82,251.77,251.8,2377.0,244.7246,244.7246,244.676,244.7051,2377.0
2021-02-18 14:40:00,251.79,251.79,251.64,251.64,4188.0,244.6954,244.6954,244.5496,244.5496,4188.0
2021-02-18 14:45:00,251.7,251.82,251.7,251.71,1672.0,244.608,244.7246,244.608,244.6177,1672.0
2021-02-18 14:50:00,251.67,251.68,251.56,251.64,3704.0,244.5788,244.5885,244.4719,244.5496,3704.0
2021-02-18 14:55:00,251.65,252.13,251.65,252.09,7286.0,244.5594,245.0258,244.5594,244.987,7286.0
2021-02-18 15:00:00,252.05,252.19,251.99,252.19,1010.0,244.9481,245.0841,244.8898,245.0841,1010.0
2021-02-18 15:05:00,252.16,252.36,252.15,252.36,16691.0,245.055,245.2494,245.0453,245.2494,16691.0
2021-02-18 15:10:00,252.29,252.38,252.26,252.33,3422.0,245.1813,245.2688,245.1522,245.2202,3422.0
2021-02-18 15:15:00,252.32,252.37,252.24,252.25,8943.0,245.2105,245.2591,245.1327,245.1425,8943.0
2021-02-18 15:20:00,252.24,252.28,252.18,252.18,2373.0,245.1327,245.1716,245.0744,245.0744,2373.0
2021-02-18 15:25:00,252.26,252.37,252.22,252.23,4212.0,245.1522,245.2591,245.1133,245.123,4212.0
2021-02-18 15:30:00,252.22,252.49,252.22,252.24,3302.0,245.1133,245.3757,245.1133,245.1327,3302.0
2021-02-18 15:35:00,252.36,252.48,252.28,252.35,14597.0,245.2494,245.366,245.1716,245.2396,14597.0
2021-02-18 15:40:00,252.34,252.37,252.26,252.32,3155.0,245.2299,245.2591,245.1522,245.2105,3155.0
2021-02-18 15:45:00,252.33,252.41,251.98,252.0,5448.0,245.2202,245.2979,244.8801,244.8995,5448.0
2021-02-18 15:50:00,252.39,252.39,251.81,251.87,6765.0,245.2785,245.2785,244.7149,244.7732,6765.0
2021-02-18 15:55:00,251.91,251.98,251.72,251.93,75346.0,244.812,244.8801,244.6274,244.8315,75346.0
2021-02-19 09:30:00,252.97,253.08,252.2,252.34,59765.0,245.8422,245.9491,245.0939,245.2299,59765.0
2021-02-19 09:35:00,252.36,252.41,251.88,252.07,2812.0,245.2494,245.2979,244.7829,244.9675,2812.0
2021-02-19 09:40:00,251.94,252.22,251.86,252.06,7312.0,244.8412,245.1133,244.7634,244.9578,7312.0
2021-02-19 09:45:00,251.97,252.01,251.63,251.69,10864.0,244.8703,244.9092,244.5399,244.5982,10864.0
2021-02-19 09:50:00,251.61,251.95,251.59,251.91,5024.0,244.5205,244.8509,244.5011,244.812,5024.0
2021-02-19 09:55:00,251.89,252.14,251.85,252.13,7399.0,244.7926,245.0356,244.7537,245.0258,7399.0
2021-02-19 10:00:00,252.15,252.27,251.95,252.09,20327.0,245.0453,245.1619,244.8509,244.987,20327.0
2021-02-19 10:05:00,252.07,252.19,251.92,251.92,5079.0,244.9675,245.0841,244.8218,244.8218,5079.0
2021-02-19 10:10:00,251.99,252.02,251.63,251.8,6699.0,244.8898,244.9189,244.5399,244.7051,6699.0
2021-02-19 10:15:00,251.86,251.92,251.72,251.75,4580.0,244.7634,244.8218,244.6274,244.6565,4580.0
2021-02-19 10:20:00,251.77,252.07,251.57,252.07,6516.0,244.676,244.9675,244.4816,244.9675,6516.0
2021-02-19 10:25:00,252.04,252.14,251.88,252.05,7907.0,244.9384,245.0356,244.7829,244.9481,7907.0
2021-02-19 10:30:00,251.99,252.08,251.76,251.89,6219.0,244.8898,244.9772,244.6663,244.7926,6219.0
2021-02-19 10:35:00,251.98,252.17,251.92,252.17,3744.0,244.8801,245.0647,244.8218,245.0647,3744.0
2021-02-19 10:40:00,252.22,252.33,252.12,252.17,5947.0,245.1133,245.2202,245.0161,245.0647,5947.0
2021-02-19 10:45:00,252.18,252.19,252.06,252.1,4047.0,245.0744,245.0841,244.9578,244.9967,4047.0
2021-02-19 10:50:00,252.1,252.25,252.09,252.2,2238.0,244.9967,245.1425,244.987,245.0939,2238.0
2021-02-19 10:55:00,252.19,252.44,252.16,252.32,4256.0,245.0841,245.3271,245.055,245.2105,4256.0
2021-02-19 11:00:00,252.37,252.55,252.37,252.55,3349.0,245.2591,245.434,245.2591,245.434,3349.0
2021-02-19 11:05:00,252.52,252.62,252.51,252.52,4982.0,245.4048,245.502,245.3951,245.4048,4982.0
2021-02-19 11:10:00,252.54,252.54,252.35,252.35,4237.0,245.4243,245.4243,245.2396,245.2396,4237.0
2021-02-19 11:15:00,252.28,252.32,252.09,252.22,23372.0,245.1716,245.2105,244.987,245.1133,23372.0
2021-02-19 11:20:00,252.25,252.46,252.25,252.46,3601.0,245.1425,245.3465,245.1425,245.3465,3601.0
2021-02-19 11:25:00,252.47,252.57,252.47,252.52,5585.0,245.3563,245.4534,245.3563,245.4048,5585.0
2021-02-19 11:30:00,252.56,252.61,252.51,252.51,1864.0,245.4437,245.4923,245.3951,245.3951,1864.0
2021-02-19 11:35:00,252.52,252.61,252.52,252.59,3792.0,245.4048,245.4923,245.4048,245.4729,3792.0
2021-02-19 11:40:00,252.55,252.6,252.48,252.49,2048.0,245.434,245.4826,245.366,245.3757,2048.0
2021-02-19 11:45:00,252.5,252.64,252.33,252.34,2662.0,245.3854,245.5215,245.2202,245.2299,2662.0
2021-02-19 11:50:00,252.31,252.44,252.3,252.32,5872.0,245.2008,245.3271,245.191,245.2105,5872.0
2021-02-19 11:55:00,252.39,252.4,252.18,252.19,2088.0,245.2785,245.2882,245.0744,245.0841,2088.0
2021-02-19 12:00:00,252.14,252.23,252.03,252.19,2346.0,245.0356,245.123,244.9287,245.0841,2346.0
2021-02-19 12:05:00,252.22,252.24,252.0,252.0,3554.0,245.1133,245.1327,244.8995,244.8995,3554.0
2021-02-19 12:10:00,252.02,252.09,251.89,252.03,3497.0,244.9189,244.987,244.7926,244.9287,3497.0
2021-02-19 12:15:00,252.04,252.08,251.71,251.71,5554.0,244.9384,244.9772,244.6177,244.6177,5554.0
2021-02-19 12:20:00,251.72,251.81,251.41,251.47,6311.0,244.6274,244.7149,244.3261,244.3844,6311.0
2021-02-19 12:25:00,251.42,251.54,251.4,251.4,11040.0,244.3358,244.4525,244.3164,244.3164,11040.0
2021-02-19 12:30:00,251.38,251.5,251.15,251.16,7619.0,244.297,244.4136,244.0734,244.0832,7619.0
2021-02-19 12:35:00,251.11,251.24,250.95,251.07,157312.0,244.0346,244.1609,243.8791,243.9957,157312.0
2021-02-19 12:40:00,250.99,251.12,250.83,251.12,3205.0,243.918,244.0443,243.7625,244.0443,3205.0
2021-02-19 12:45:00,251.06,251.22,250.92,250.92,4220.0,243.986,244.1415,243.8499,243.8499,4220.0
2021-02-19 12:50:00,250.91,250.97,250.58,250.63,7477.0,243.8402,243.8985,243.5195,243.5681,7477.0
2021-02-19 12:55:00,250.64,250.97,250.55,250.96,6055.0,243.5778,243.8985,243.4904,243.8888,6055.0
2021-02-19 13:00:00,250.97,251.0,250.72,250.77,2361.0,243.8985,243.9277,243.6556,243.7042,2361.0
2021-02-19 13:05:00,250.83,250.87,250.49,250.52,2542.0,243.7625,243.8013,243.432,243.4612,2542.0
2021-02-19 13:10:00,250.27,250.67,250.27,250.66,2357.0,243.2182,243.607,243.2182,243.5973,2357.0
2021-02-19 13:15:00,250.47,250.71,250.47,250.52,3221.0,243.4126,243.6458,243.4126,243.4612,3221.0
2021-02-19 13:20:00,250.52,250.84,250.5,250.84,5373.0,243.4612,243.7722,243.4418,243.7722,5373.0
2021-02-19 13:25:00,250.86,250.89,250.73,250.78,3700.0,243.7916,243.8208,243.6653,243.7139,3700.0
2021-02-19 13:30:00,250.79,250.82,250.46,250.57,10507.0,243.7236,243.7527,243.4029,243.5098,10507.0
2021-02-19 13:35:00,250.66,250.94,250.56,250.94,3817.0,243.5973,243.8694,243.5001,243.8694,3817.0
2021-02-19 13:40:00,250.91,251.12,250.91,251.09,3824.0,243.8402,244.0443,243.8402,244.0151,3824.0
2021-02-19 13:45:00,251.09,251.09,250.94,250.97,5593.0,244.0151,244.0151,243.8694,243.8985,5593.0
2021-02-19 13:50:00,250.87,250.96,250.77,250.96,1705.0,243.8013,243.8888,243.7042,243.8888,1705.0
2021-02-19 13:55:00,250.94,250.98,250.9,250.97,2818.0,243.8694,243.9082,243.8305,243.8985,2818.0
2021-02-19 14:00:00,251.02,251.08,250.98,251.03,3374.0,243.9471,244.0054,243.9082,243.9568,3374.0
2021-02-19 14:05:00,251.0,251.16,250.94,250.94,2486.0,243.9277,244.0832,243.8694,243.8694,2486.0
2021-02-19 14:10:00,251.0,251.0,250.84,250.84,2470.0,243.9277,243.9277,243.7722,243.7722,2470.0
2021-02-19 14:15:00,250.82,251.1,250.77,251.0,8232.0,243.7527,244.0249,243.7042,243.9277,8232.0
2021-02-19 14:20:00,251.0,251.0,250.53,250.54,12626.0,243.9277,243.9277,243.4709,243.4806,12626.0
2021-02-19 14:25:00,250.61,250.61,250.26,250.26,5501.0,243.5487,243.5487,243.2085,243.2085,5501.0
2021-02-19 14:30:00,250.33,250.55,250.33,250.46,21667.0,243.2766,243.4904,243.2766,243.4029,21667.0
2021-02-19 14:35:00,250.44,250.44,250.31,250.33,3227.0,243.3835,243.3835,243.2571,243.2766,3227.0
2021-02-19 14:40:00,250.3,250.48,250.25,250.48,3174.0,243.2474,243.4223,243.1988,243.4223,3174.0
2021-02-19 14:45:00,250.39,250.66,250.39,250.46,5641.0,243.3349,243.5973,243.3349,243.4029,5641.0
2021-02-19 14:50:00,250.47,250.49,250.34,250.47,3921.0,243.4126,243.432,243.2863,243.4126,3921.0
2021-02-19 14:55:00,250.48,250.71,250.45,250.7,4779.0,243.4223,243.6458,243.3932,243.6361,4779.0
2021-02-19 15:00:00,250.75,250.8,250.63,250.78,4701.0,243.6847,243.7333,243.5681,243.7139,4701.0
2021-02-19 15:05:00,250.71,250.71,250.57,250.57,4813.0,243.6458,243.6458,243.5098,243.5098,4813.0
2021-02-19 15:10:00,250.63,250.94,250.63,250.76,9470.0,243.5681,243.8694,243.5681,243.6944,9470.0
2021-02-19 15:15:00,250.78,250.88,250.65,250.83,8486.0,243.7139,243.8111,243.5875,243.7625,8486.0
2021-02-19 15:20:00,250.84,250.84,250.66,250.72,8834.0,243.7722,243.7722,243.5973,243.6556,8834.0
2021-02-19 15:25:00,250.74,250.83,250.61,250.76,221828.0,243.675,243.7625,243.5487,243.6944,221828.0
2021-02-19 15:30:00,250.77,250.86,250.71,250.71,5596.0,243.7042,243.7916,243.6458,243.6458,5596.0
2021-02-19 15:35:00,250.68,250.87,250.64,250.87,10881.0,243.6167,243.8013,243.5778,243.8013,10881.0
2021-02-19 15:40:00,250.9,250.91,250.62,250.62,11635.0,243.8305,243.8402,243.5584,243.5584,11635.0
2021-02-19 15:45:00,250.58,250.83,250.58,250.67,6225.0,243.5195,243.7625,243.5195,243.607,6225.0
2021-02-19 15:50:00,250.62,250.62,250.4,250.45,9284.0,243.5584,243.5584,243.3446,243.3932,9284.0
2021-02-19 15:55:00,250.41,250.46,250.15,250.41,23696.0,243.3543,243.4029,243.1016,243.3543,23696.0
2021-02-22 09:30:00,247.59,247.91,246.94,246.94,20024.0,240.6138,240.9247,239.9821,239.9821,20024.0
2021-02-22 09:35:00,247.05,247.79,246.86,247.72,5273.0,240.089,240.8081,239.9043,240.7401,5273.0
2021-02-22 09:40:00,247.4,247.62,247.01,247.49,12854.0,240.4291,240.6429,240.0501,240.5166,12854.0
2021-02-22 09:45:00,247.56,247.9,247.39,247.89,18248.0,240.5846,240.915,240.4194,240.9053,18248.0
2021-02-22 09:50:00,247.71,248.0,247.68,247.89,4846.0,240.7304,241.0122,240.7012,240.9053,4846.0
2021-02-22 09:55:00,247.89,248.02,247.65,247.8,9332.0,240.9053,241.0316,240.6721,240.8178,9332.0
2021-02-22 10:00:00,247.74,248.04,247.71,247.89,18367.0,240.7595,241.0511,240.7304,240.9053,18367.0
2021-02-22 10:05:00,247.84,247.84,247.35,247.51,7477.0,240.8567,240.8567,240.3805,240.536,7477.0
2021-02-22 10:10:00,247.51,247.85,247.51,247.64,5748.0,240.536,240.8664,240.536,240.6623,5748.0
2021-02-22 10:15:00,247.53,247.53,246.79,246.81,9294.0,240.5554,240.5554,239.8363,239.8557,9294.0
2021-02-22 10:20:00,246.83,247.01,246.53,246.53,5562.0,239.8752,240.0501,239.5836,239.5836,5562.0
2021-02-22 10:25:00,246.62,246.67,246.37,246.67,4201.0,239.6711,239.7197,239.4281,239.7197,4201.0
2021-02-22 10:30:00,246.56,246.68,246.18,246.21,7133.0,239.6128,239.7294,239.2435,239.2726,7133.0
2021-02-22 10:35:00,246.36,246.43,246.12,246.32,5882.0,239.4184,239.4864,239.1852,239.3795,5882.0
2021-02-22 10:40:00,246.34,246.67,246.18,246.67,3511.0,239.399,239.7197,239.2435,239.7197,3511.0
2021-02-22 10:45:00,246.61,246.66,246.47,246.65,6492.0,239.6614,239.71,239.5253,239.7002,6492.0
2021-02-22 10:50:00,246.62,246.62,245.75,245.75,7312.0,239.6711,239.6711,238.8256,238.8256,7312.0
2021-02-22 10:55:00,245.8,245.94,245.7,245.84,9806.0,238.8742,239.0102,238.777,238.9131,9806.0
2021-02-22 11:00:00,245.84,245.96,245.66,245.72,4692.0,238.9131,239.0297,238.7381,238.7964,4692.0
2021-02-22 11:05:00,245.92,245.93,245.58,245.79,5420.0,238.9908,239.0005,238.6604,238.8645,5420.0
2021-02-22 11:10:00,245.63,246.17,245.6,246.17,9618.0,238.709,239.2338,238.6798,239.2338,9618.0
2021-02-22 11:15:00,246.13,246.35,246.02,246.33,6754.0,239.1949,239.4087,239.088,239.3893,6754.0
2021-02-22 11:20:00,246.34,246.49,246.27,246.48,2769.0,239.399,239.5448,239.3309,239.535,2769.0
2021-02-22 11:25:00,246.51,246.55,246.43,246.44,3768.0,239.5642,239.6031,239.4864,239.4962,3768.0
2021-02-22 11:30:00,246.45,246.45,246.15,246.2,1874.0,239.5059,239.5059,239.2143,239.2629,1874.0
2021-02-22 11:35:00,246.42,246.64,246.39,246.51,4466.0,239.4767,239.6905,239.4476,239.5642,4466.0
2021-02-22 11:40:00,246.5,246.59,246.4,246.41,2716.0,239.5545,239.6419,239.4573,239.467,2716.0
2021-02-22 11:45:00,246.44,246.49,246.07,246.15,3290.0,239.4962,239.5448,239.1366,239.2143,3290.0
2021-02-22 11:50:00,246.17,246.48,246.17,246.24,2312.0,239.2338,239.535,239.2338,239.3018,2312.0
2021-02-22 11:55:00,246.26,246.29,246.08,246.29,59372.0,239.3212,239.3504,239.1463,239.3504,59372.0
2021-02-22 12:00:00,246.29,246.29,246.0,246.17,42870.0,239.3504,239.3504,239.0686,239.2338,42870.0
2021-02-22 12:05:00,246.17,246.2,245.93,245.98,9876.0,239.2338,239.2629,239.0005,239.0491,9876.0
2021-02-22 12:10:00,245.97,246.03,245.83,245.96,9911.0,239.0394,239.0977,238.9033,239.0297,9911.0
2021-02-22 12:15:00,245.99,246.07,245.81,246.04,3960.0,239.0588,239.1366,238.8839,239.1074,3960.0
2021-02-22 12:20:00,246.03,246.19,246.02,246.06,5625.0,239.0977,239.2532,239.088,239.1269,5625.0
2021-02-22 12:25:00,246.0,246.2,245.94,245.94,1823.0,239.0686,239.2629,239.0102,239.0102,1823.0
2021-02-22 12:30:00,246.1,246.12,246.0,246.12,3659.0,239.1657,239.1852,239.0686,239.1852,3659.0
2021-02-22 12:35:00,246.25,246.43,246.24,246.33,3898.0,239.3115,239.4864,239.3018,239.3893,3898.0
2021-02-22 12:40:00,246.31,246.49,246.31,246.42,4403.0,239.3698,239.5448,239.3698,239.4767,4403.0
2021-02-22 12:45:00,246.47,246.56,246.45,246.47,3378.0,239.5253,239.6128,239.5059,239.5253,3378.0
2021-02-22 12:50:00,246.53,246.78,246.53,246.69,3424.0,239.5836,239.8266,239.5836,239.7391,3424.0
2021-02-22 12:55:00,246.71,246.86,246.64,246.82,8864.0,239.7586,239.9043,239.6905,239.8655,8864.0
2021-02-22 13:00:00,246.82,246.85,246.63,246.65,3150.0,239.8655,239.8946,239.6808,239.7002,3150.0
2021-02-22 13:05:00,246.57,246.74,246.57,246.67,7741.0,239.6225,239.7877,239.6225,239.7197,7741.0
2021-02-22 13:10:00,246.78,246.81,246.65,246.81,4964.0,239.8266,239.8557,239.7002,239.8557,4964.0
2021-02-22 13:15:00,246.75,246.88,246.73,246.77,1969.0,239.7974,239.9238,239.778,239.8169,1969.0
2021-02-22 13:20:00,246.76,247.04,246.76,247.01,2230.0,239.8071,240.0793,239.8071,240.0501,2230.0
2021-02-22 13:25:00,247.01,247.2,247.01,247.2,3045.0,240.0501,240.2347,240.0501,240.2347,3045.0
2021-02-22 13:30:00,247.23,247.32,247.17,247.23,4893.0,240.2639,240.3514,240.2056,240.2639,4893.0
2021-02-22 13:35:00,247.29,247.45,247.29,247.39,11325.0,240.3222,240.4777,240.3222,240.4194,11325.0
2021-02-22 13:40:00,247.39,247.42,247.34,247.42,4367.0,240.4194,240.4485,240.3708,240.4485,4367.0
2021-02-22 13:45:00,247.41,247.5,247.31,247.33,2194.0,240.4388,240.5263,240.3416,240.3611,2194.0
2021-02-22 13:50:00,247.35,247.47,247.34,247.41,9577.0,240.3805,240.4971,240.3708,240.4388,9577.0
2021-02-22 13:55:00,247.54,247.59,247.41,247.42,3018.0,240.5652,240.6138,240.4388,240.4485,3018.0
2021-02-22 14:00:00,247.44,247.51,247.39,247.4,14647.0,240.468,240.536,240.4194,240.4291,14647.0
2021-02-22 14:05:00,247.36,247.44,247.28,247.35,6732.0,240.3902,240.468,240.3125,240.3805,6732.0
2021-02-22 14:10:00,247.24,247.28,247.13,247.13,2905.0,240.2736,240.3125,240.1667,240.1667,2905.0
2021-02-22 14:15:00,247.12,247.34,247.11,247.33,2545.0,240.157,240.3708,240.1473,240.3611,2545.0
2021-02-22 14:20:00,247.28,247.28,247.16,247.22,4622.0,240.3125,240.3125,240.1959,240.2542,4622.0
2021-02-22 14:25:00,247.22,247.29,247.18,247.19,5926.0,240.2542,240.3222,240.2153,240.225,5926.0
2021-02-22 14:30:00,247.17,247.24,247.12,247.15,10422.0,240.2056,240.2736,240.157,240.1862,10422.0
2021-02-22 14:35:00,247.14,247.17,247.02,247.03,1666.0,240.1764,240.2056,240.0598,240.0695,1666.0
2021-02-22 14:40:00,246.95,246.99,246.93,246.98,10548.0,239.9918,240.0307,239.9724,240.0209,10548.0
2021-02-22 14:45:00,246.98,247.0,246.89,246.92,1747.0,240.0209,240.0404,239.9335,239.9626,1747.0
2021-02-22 14:50:00,246.93,247.02,246.72,246.72,4373.0,239.9724,240.0598,239.7683,239.7683,4373.0
2021-02-22 14:55:00,246.75,246.83,246.73,246.82,17109.0,239.7974,239.8752,239.778,239.8655,17109.0
2021-02-22 15:00:00,246.78,246.81,246.39,246.41,10476.0,239.8266,239.8557,239.4476,239.467,10476.0
2021-02-22 15:05:00,246.37,246.38,246.26,246.32,3289.0,239.4281,239.4379,239.3212,239.3795,3289.0
2021-02-22 15:10:00,246.38,246.38,246.13,246.23,11308.0,239.4379,239.4379,239.1949,239.2921,11308.0
2021-02-22 15:15:00,246.23,246.46,246.21,246.26,3547.0,239.2921,239.5156,239.2726,239.3212,3547.0
2021-02-22 15:20:00,246.25,246.29,245.96,245.99,8129.0,239.3115,239.3504,239.0297,239.0588,8129.0
2021-02-22 15:25:00,245.97,246.06,245.68,245.7,10413.0,239.0394,239.1269,238.7576,238.777,10413.0
2021-02-22 15:30:00,245.69,245.98,245.64,245.64,10337.0,238.7673,239.0491,238.7187,238.7187,10337.0
2021-02-22 15:35:00,245.61,245.61,245.29,245.36,77416.0,238.6895,238.6895,238.3786,238.4466,77416.0
2021-02-22 15:40:00,245.35,245.54,245.22,245.35,8902.0,238.4369,238.6215,238.3105,238.4369,8902.0
2021-02-22 15:45:00,245.43,245.56,245.39,245.41,6296.0,238.5146,238.641,238.4757,238.4952,6296.0
2021-02-22 15:50:00,245.22,245.38,245.04,245.12,16562.0,238.3105,238.466,238.1356,238.2134,16562.0
2021-02-22 15:55:00,245.07,245.26,244.94,244.99,37723.0,238.1648,238.3494,238.0384,238.087,37723.0
2021-02-23 09:30:00,241.48,241.79,240.2,240.3,96854.0,234.6759,234.9772,233.432,233.5292,96854.0
2021-02-23 09:35:00,240.12,240.43,239.21,239.25,30468.0,233.3542,233.6555,232.4699,232.5087,30468.0
2021-02-23 09:40:00,239.08,239.32,238.59,238.59,43116.0,232.3435,232.5768,231.8673,231.8673,43116.0
2021-02-23 09:45:00,238.5,238.52,237.6,237.63,28597.0,231.7799,231.7993,230.9052,230.9344,28597.0
2021-02-23 09:50:00,237.56,239.39,237.25,239.32,43851.0,230.8664,232.6448,230.5651,232.5768,43851.0
2021-02-23 09:55:00,239.21,239.76,239.2,239.63,16256.0,232.4699,233.0044,232.4602,232.878,16256.0
2021-02-23 10:00:00,239.58,240.52,239.27,240.5,14948.0,232.8295,233.743,232.5282,233.7235,14948.0
2021-02-23 10:05:00,240.52,240.78,239.81,240.75,18136.0,233.743,233.9956,233.053,233.9665,18136.0
2021-02-23 10:10:00,240.79,241.01,240.42,240.44,19398.0,234.0054,234.2192,233.6458,233.6652,19398.0
2021-02-23 10:15:00,240.3,240.63,240.03,240.59,29835.0,233.5292,233.8499,233.2668,233.811,29835.0
2021-02-23 10:20:00,240.65,241.45,240.29,241.42,43832.0,233.8693,234.6468,233.5194,234.6176,43832.0
2021-02-23 10:25:00,241.43,241.73,241.38,241.46,32103.0,234.6273,234.9189,234.5787,234.6565,32103.0
2021-02-23 10:30:00,241.62,241.62,241.1,241.34,16568.0,234.812,234.812,234.3066,234.5399,16568.0
2021-02-23 10:35:00,241.26,241.61,241.06,241.56,20700.0,234.4621,234.8023,234.2677,234.7537,20700.0
2021-02-23 10:40:00,241.53,242.0,241.37,241.98,24405.0,234.7245,235.1813,234.569,235.1618,24405.0
2021-02-23 10:45:00,241.99,242.98,241.96,242.92,23002.0,235.1715,236.1337,235.1424,236.0753,23002.0
2021-02-23 10:50:00,242.9,243.05,242.56,243.05,6589.0,236.0559,236.2017,235.7255,236.2017,6589.0
2021-02-23 10:55:00,242.88,242.96,242.59,242.72,16488.0,236.0365,236.1142,235.7546,235.881,16488.0
2021-02-23 11:00:00,242.74,243.36,242.59,243.32,13802.0,235.9004,236.5029,235.7546,236.4641,13802.0
2021-02-23 11:05:00,243.25,243.28,242.89,242.98,8534.0,236.396,236.4252,236.0462,236.1337,8534.0
2021-02-23 11:10:00,243.07,243.27,242.91,243.07,6559.0,236.2211,236.4155,236.0656,236.2211,6559.0
2021-02-23 11:15:00,243.23,243.3,242.4,242.4,14431.0,236.3766,236.4446,235.57,235.57,14431.0
2021-02-23 11:20:00,242.45,242.45,242.06,242.09,7939.0,235.6186,235.6186,235.2396,235.2687,7939.0
2021-02-23 11:25:00,242.02,242.06,241.8,242.06,21280.0,235.2007,235.2396,234.9869,235.2396,21280.0
2021-02-23 11:30:00,242.04,242.36,241.63,242.35,5475.0,235.2201,235.5311,234.8217,235.5214,5475.0
2021-02-23 11:35:00,242.43,242.52,242.01,242.07,6891.0,235.5991,235.6866,235.191,235.2493,6891.0
2021-02-23 11:40:00,242.05,242.05,241.36,241.43,3255.0,235.2299,235.2299,234.5593,234.6273,3255.0
2021-02-23 11:45:00,241.35,241.43,241.18,241.18,6665.0,234.5496,234.6273,234.3844,234.3844,6665.0
2021-02-23 11:50:00,241.08,241.58,241.08,241.52,4342.0,234.2872,234.7731,234.2872,234.7148,4342.0
2021-02-23 11:55:00,241.52,241.52,241.19,241.19,5812.0,234.7148,234.7148,234.3941,234.3941,5812.0
2021-02-23 12:00:00,241.09,241.09,240.63,240.78,4499.0,234.2969,234.2969,233.8499,233.9956,4499.0
2021-02-23 12:05:00,240.69,240.86,240.37,240.52,4664.0,233.9082,234.0734,233.5972,233.743,4664.0
2021-02-23 12:10:00,240.43,240.69,240.28,240.42,6789.0,233.6555,233.9082,233.5097,233.6458,6789.0
2021-02-23 12:15:00,240.22,241.09,240.12,241.03,7793.0,233.4514,234.2969,233.3542,234.2386,7793.0
2021-02-23 12:20:00,241.03,241.17,240.79,241.16,7925.0,234.2386,234.3747,234.0054,234.3649,7925.0
2021-02-23 12:25:00,241.36,241.49,241.36,241.49,1553.0,234.5593,234.6856,234.5593,234.6856,1553.0
2021-02-23 12:30:00,241.4,241.69,241.34,241.39,16218.0,234.5982,234.88,234.5399,234.5885,16218.0
2021-02-23 12:35:00,241.4,241.4,240.42,240.42,5176.0,234.5982,234.5982,233.6458,233.6458,5176.0
2021-02-23 12:40:00,240.43,240.45,240.11,240.13,5375.0,233.6555,233.6749,233.3445,233.364,5375.0
2021-02-23 12:45:00,240.07,240.27,240.01,240.17,16201.0,233.3056,233.5,233.2473,233.4028,16201.0
2021-02-23 12:50:00,239.9,240.9,239.84,240.9,6037.0,233.1404,234.1123,233.0821,234.1123,6037.0
2021-02-23 12:55:00,240.76,240.8,240.12,240.13,3932.0,233.9762,234.0151,233.3542,233.364,3932.0
2021-02-23 13:00:00,239.87,240.87,239.87,240.74,5433.0,233.1113,234.0831,233.1113,233.9568,5433.0
2021-02-23 13:05:00,240.73,240.97,240.64,240.91,5148.0,233.947,234.1803,233.8596,234.122,5148.0
2021-02-23 13:10:00,240.85,241.4,240.85,241.34,11881.0,234.0637,234.5982,234.0637,234.5399,11881.0
2021-02-23 13:15:00,241.33,241.53,241.28,241.48,4142.0,234.5301,234.7245,234.4816,234.6759,4142.0
2021-02-23 13:20:00,241.35,241.99,241.35,241.99,8056.0,234.5496,235.1715,234.5496,235.1715,8056.0
2021-02-23 13:25:00,242.01,242.16,241.88,242.06,7428.0,235.191,235.3368,235.0646,235.2396,7428.0
2021-02-23 13:30:00,242.04,242.18,241.94,242.18,7574.0,235.2201,235.3562,235.123,235.3562,7574.0
2021-02-23 13:35:00,242.3,242.36,242.11,242.26,6612.0,235.4728,235.5311,235.2882,235.4339,6612.0
2021-02-23 13:40:00,242.35,242.35,241.77,241.84,7683.0,235.5214,235.5214,234.9577,235.0258,7683.0
2021-02-23 13:45:00,241.86,242.05,241.58,241.71,7575.0,235.0452,235.2299,234.7731,234.8994,7575.0
2021-02-23 13:50:00,241.52,241.79,241.51,241.75,2597.0,234.7148,234.9772,234.7051,234.9383,2597.0
2021-02-23 13:55:00,241.65,242.35,241.65,242.17,4503.0,234.8411,235.5214,234.8411,235.3465,4503.0
2021-02-23 14:00:00,242.09,242.28,242.05,242.24,3150.0,235.2687,235.4534,235.2299,235.4145,3150.0
2021-02-23 14:05:00,242.27,242.68,242.2,242.49,12358.0,235.4437,235.8421,235.3756,235.6575,12358.0
2021-02-23 14:10:00,242.45,242.52,242.29,242.36,6441.0,235.6186,235.6866,235.4631,235.5311,6441.0
2021-02-23 14:15:00,242.43,242.52,242.2,242.43,11713.0,235.5991,235.6866,235.3756,235.5991,11713.0
2021-02-23 14:20:00,242.41,242.75,242.41,242.75,23406.0,235.5797,235.9101,235.5797,235.9101,23406.0
2021-02-23 14:25:00,242.75,242.84,242.63,242.73,3899.0,235.9101,235.9976,235.7935,235.8907,3899.0
2021-02-23 14:30:00,242.76,242.82,242.09,242.09,7599.0,235.9198,235.9782,235.2687,235.2687,7599.0
2021-02-23 14:35:00,242.02,242.3,241.96,242.04,11372.0,235.2007,235.4728,235.1424,235.2201,11372.0
2021-02-23 14:40:00,242.08,242.55,242.05,242.44,13615.0,235.259,235.7158,235.2299,235.6089,13615.0
2021-02-23 14:45:00,242.46,242.68,242.45,242.6,17808.0,235.6283,235.8421,235.6186,235.7644,17808.0
2021-02-23 14:50:00,242.6,243.2,242.6,243.1,18706.0,235.7644,236.3475,235.7644,236.2503,18706.0
2021-02-23 14:55:00,242.97,243.37,242.93,243.37,5538.0,236.1239,236.5127,236.0851,236.5127,5538.0
2021-02-23 15:00:00,243.3,243.52,243.29,243.51,5946.0,236.4446,236.6584,236.4349,236.6487,5946.0
2021-02-23 15:05:00,243.48,244.15,243.47,244.12,11835.0,236.6196,237.2707,236.6098,237.2415,11835.0
2021-02-23 15:10:00,244.16,244.59,244.0,244.59,16096.0,237.2804,237.6983,237.1249,237.6983,16096.0
2021-02-23 15:15:00,244.63,244.82,244.56,244.78,24888.0,237.7372,237.9218,237.6691,237.8829,24888.0
2021-02-23 15:20:00,244.83,245.05,244.8,245.01,9598.0,237.9315,238.1453,237.9024,238.1065,9598.0
2021-02-23 15:25:00,245.05,245.47,244.92,245.42,8329.0,238.1453,238.5535,238.019,238.5049,8329.0
2021-02-23 15:30:00,245.48,245.52,244.95,245.0,31130.0,238.5632,238.6021,238.0481,238.0967,31130.0
2021-02-23 15:35:00,245.0,245.36,245.0,245.13,14925.0,238.0967,238.4466,238.0967,238.2231,14925.0
2021-02-23 15:40:00,245.14,245.22,244.68,244.84,29848.0,238.2328,238.3105,237.7858,237.9412,29848.0
2021-02-23 15:45:00,244.86,245.08,244.84,244.94,29630.0,237.9607,238.1745,237.9412,238.0384,29630.0
2021-02-23 15:50:00,245.0,245.0,244.37,244.61,28201.0,238.0967,238.0967,237.4845,237.7177,28201.0
2021-02-23 15:55:00,244.6,244.72,244.19,244.38,285487.0,237.708,237.8246,237.3096,237.4942,285487.0
2021-02-24 09:30:00,242.98,243.52,242.95,243.06,17484.0,236.1337,236.6584,236.1045,236.2114,17484.0
2021-02-24 09:35:00,243.09,243.09,241.81,242.87,14862.0,236.2406,236.2406,234.9966,236.0268,14862.0
2021-02-24 09:40:00,242.8,242.8,241.99,241.99,11402.0,235.9587,235.9587,235.1715,235.1715,11402.0
2021-02-24 09:45:00,241.99,242.99,241.93,242.66,11684.0,235.1715,236.1434,235.1132,235.8227,11684.0
2021-02-24 09:50:00,242.66,242.86,242.1,242.11,18537.0,235.8227,236.017,235.2784,235.2882,18537.0
2021-02-24 09:55:00,242.23,242.7,241.71,241.96,14666.0,235.4048,235.8615,234.8994,235.1424,14666.0
2021-02-24 10:00:00,241.84,242.3,241.15,241.16,14252.0,235.0258,235.4728,234.3552,234.3649,14252.0
2021-02-24 10:05:00,241.2,241.4,240.87,241.09,8662.0,234.4038,234.5982,234.0831,234.2969,8662.0
2021-02-24 10:10:00,240.93,241.46,240.85,241.31,48781.0,234.1414,234.6565,234.0637,234.5107,48781.0
2021-02-24 10:15:00,241.17,241.92,241.17,241.77,23532.0,234.3747,235.1035,234.3747,234.9577,23532.0
2021-02-24 10:20:00,241.86,242.66,241.66,242.66,12887.0,235.0452,235.8227,234.8508,235.8227,12887.0
2021-02-24 10:25:00,242.62,242.92,242.58,242.69,10194.0,235.7838,236.0753,235.7449,235.8518,10194.0
2021-02-24 10:30:00,242.67,242.96,242.31,242.89,16021.0,235.8324,236.1142,235.4825,236.0462,16021.0
2021-02-24 10:35:00,242.79,242.81,242.22,242.51,20212.0,235.949,235.9684,235.3951,235.6769,20212.0
2021-02-24 10:40:00,242.35,242.64,242.19,242.59,12306.0,235.5214,235.8032,235.3659,235.7546,12306.0
2021-02-24 10:45:00,242.45,242.63,242.37,242.56,5378.0,235.6186,235.7935,235.5408,235.7255,5378.0
2021-02-24 10:50:00,242.54,242.7,242.16,242.7,13462.0,235.706,235.8615,235.3368,235.8615,13462.0
2021-02-24 10:55:00,242.74,243.39,242.74,243.26,14207.0,235.9004,236.5321,235.9004,236.4058,14207.0
2021-02-24 11:00:00,243.29,243.49,243.18,243.38,5247.0,236.4349,236.6293,236.328,236.5224,5247.0
2021-02-24 11:05:00,243.54,243.59,243.26,243.53,4551.0,236.6779,236.7265,236.4058,236.6682,4551.0
2021-02-24 11:10:00,243.56,243.94,243.49,243.94,4832.0,236.6973,237.0666,236.6293,237.0666,4832.0
2021-02-24 11:15:00,243.96,244.16,243.93,244.12,13662.0,237.086,237.2804,237.0569,237.2415,13662.0
2021-02-24 11:20:00,244.13,244.41,244.08,244.41,4273.0,237.2512,237.5234,237.2027,237.5234,4273.0
2021-02-24 11:25:00,244.37,244.64,244.27,244.28,7030.0,237.4845,237.7469,237.3873,237.397,7030.0
2021-02-24 11:30:00,244.44,244.58,244.27,244.54,5717.0,237.5525,237.6886,237.3873,237.6497,5717.0
2021-02-24 11:35:00,244.53,244.56,244.32,244.41,1346.0,237.64,237.6691,237.4359,237.5234,1346.0
2021-02-24 11:40:00,244.36,244.36,244.01,244.01,3389.0,237.4748,237.4748,237.1346,237.1346,3389.0
2021-02-24 11:45:00,244.15,244.57,244.09,244.53,2350.0,237.2707,237.6789,237.2124,237.64,2350.0
2021-02-24 11:50:00,244.53,244.72,244.44,244.68,8714.0,237.64,237.8246,237.5525,237.7858,8714.0
2021-02-24 11:55:00,244.55,244.59,244.4,244.59,4875.0,237.6594,237.6983,237.5136,237.6983,4875.0
2021-02-24 12:00:00,244.71,244.96,244.68,244.96,7577.0,237.8149,238.0579,237.7858,238.0579,7577.0
2021-02-24 12:05:00,244.89,244.95,244.74,244.95,5604.0,237.9898,238.0481,237.8441,238.0481,5604.0
2021-02-24 12:10:00,244.99,245.11,244.84,245.11,1786.0,238.087,238.2036,237.9412,238.2036,1786.0
2021-02-24 12:15:00,245.16,245.16,245.0,245.12,6754.0,238.2522,238.2522,238.0967,238.2134,6754.0
2021-02-24 12:20:00,245.13,245.17,245.03,245.09,5953.0,238.2231,238.2619,238.1259,238.1842,5953.0
2021-02-24 12:25:00,245.15,245.28,245.02,245.28,7258.0,238.2425,238.3688,238.1162,238.3688,7258.0
2021-02-24 12:30:00,245.3,245.56,245.26,245.53,12140.0,238.3883,238.641,238.3494,238.6118,12140.0
2021-02-24 12:35:00,245.56,245.67,245.47,245.66,5433.0,238.641,238.7479,238.5535,238.7381,5433.0
2021-02-24 12:40:00,245.62,245.65,245.34,245.34,6291.0,238.6993,238.7284,238.4272,238.4272,6291.0
2021-02-24 12:45:00,245.38,245.44,245.13,245.25,4723.0,238.466,238.5243,238.2231,238.3397,4723.0
2021-02-24 12:50:00,245.25,245.46,245.03,245.03,4296.0,238.3397,238.5438,238.1259,238.1259,4296.0
2021-02-24 12:55:00,245.08,245.14,245.02,245.06,3919.0,238.1745,238.2328,238.1162,238.155,3919.0
2021-02-24 13:00:00,245.08,245.08,244.57,244.57,8278.0,238.1745,238.1745,237.6789,237.6789,8278.0
2021-02-24 13:05:00,244.6,244.98,244.59,244.98,7653.0,237.708,238.0773,237.6983,238.0773,7653.0
2021-02-24 13:10:00,245.02,245.35,244.99,245.35,9300.0,238.1162,238.4369,238.087,238.4369,9300.0
2021-02-24 13:15:00,245.39,245.4,245.16,245.23,7297.0,238.4757,238.4855,238.2522,238.3203,7297.0
2021-02-24 13:20:00,245.23,245.39,245.07,245.36,10540.0,238.3203,238.4757,238.1648,238.4466,10540.0
2021-02-24 13:25:00,245.4,245.57,245.39,245.48,4528.0,238.4855,238.6507,238.4757,238.5632,4528.0
2021-02-24 13:30:00,245.48,245.83,245.48,245.83,5525.0,238.5632,238.9033,238.5632,238.9033,5525.0
2021-02-24 13:35:00,245.87,245.96,245.86,245.9,3468.0,238.9422,239.0297,238.9325,238.9714,3468.0
2021-02-24 13:40:00,245.93,246.03,245.7,246.01,9146.0,239.0005,239.0977,238.777,239.0783,9146.0
2021-02-24 13:45:00,246.01,246.01,245.79,245.8,4223.0,239.0783,239.0783,238.8645,238.8742,4223.0
2021-02-24 13:50:00,245.9,245.97,245.69,245.77,7792.0,238.9714,239.0394,238.7673,238.845,7792.0
2021-02-24 13:55:00,245.78,245.92,245.73,245.86,6740.0,238.8548,238.9908,238.8062,238.9325,6740.0
2021-02-24 14:00:00,245.92,245.96,245.7,245.7,5826.0,238.9908,239.0297,238.777,238.777,5826.0
2021-02-24 14:05:00,245.73,245.73,245.33,245.42,4802.0,238.8062,238.8062,238.4174,238.5049,4802.0
2021-02-24 14:10:00,245.55,245.57,245.16,245.19,5991.0,238.6312,238.6507,238.2522,238.2814,5991.0
2021-02-24 14:15:00,245.21,245.53,245.18,245.52,45087.0,238.3008,238.6118,238.2717,238.6021,45087.0
2021-02-24 14:20:00,245.48,245.6,245.28,245.46,7218.0,238.5632,238.6798,238.3688,238.5438,7218.0
2021-02-24 14:25:00,245.44,245.6,245.44,245.52,15262.0,238.5243,238.6798,238.5243,238.6021,15262.0
2021-02-24 14:30:00,245.52,245.73,245.39,245.53,4587.0,238.6021,238.8062,238.4757,238.6118,4587.0
2021-02-24 14:35:00,245.55,245.65,245.47,245.59,3728.0,238.6312,238.7284,238.5535,238.6701,3728.0
2021-02-24 14:40:00,245.62,245.76,245.6,245.68,10330.0,238.6993,238.8353,238.6798,238.7576,10330.0
2021-02-24 14:45:00,245.68,245.69,245.25,245.27,4656.0,238.7576,238.7673,238.3397,238.3591,4656.0
2021-02-24 14:50:00,245.32,245.54,245.28,245.3,5412.0,238.4077,238.6215,238.3688,238.3883,5412.0
2021-02-24 14:55:00,245.33,245.4,245.25,245.34,4821.0,238.4174,238.4855,238.3397,238.4272,4821.0
2021-02-24 15:00:00,245.38,245.45,245.3,245.33,15491.0,238.466,238.5341,238.3883,238.4174,15491.0
2021-02-24 15:05:00,245.38,245.55,245.33,245.48,6793.0,238.466,238.6312,238.4174,238.5632,6793.0
2021-02-24 15:10:00,245.47,245.66,245.4,245.66,3817.0,238.5535,238.7381,238.4855,238.7381,3817.0
2021-02-24 15:15:00,245.7,245.74,245.44,245.44,2484.0,238.777,238.8159,238.5243,238.5243,2484.0
2021-02-24 15:20:00,245.41,245.67,245.38,245.66,7408.0,238.4952,238.7479,238.466,238.7381,7408.0
2021-02-24 15:25:00,245.59,245.99,245.57,245.99,6789.0,238.6701,239.0588,238.6507,239.0588,6789.0
2021-02-24 15:30:00,245.94,246.08,245.87,246.08,3890.0,239.0102,239.1463,238.9422,239.1463,3890.0
2021-02-24 15:35:00,246.12,246.25,246.06,246.15,2907.0,239.1852,239.3115,239.1269,239.2143,2907.0
2021-02-24 15:40:00,246.16,246.16,245.66,245.81,9235.0,239.224,239.224,238.7381,238.8839,9235.0
2021-02-24 15:45:00,245.76,245.99,245.75,245.93,48809.0,238.8353,239.0588,238.8256,239.0005,48809.0
2021-02-24 15:50:00,245.96,246.22,245.88,246.14,28220.0,239.0297,239.2824,238.9519,239.2046,28220.0
2021-02-24 15:55:00,246.13,246.29,245.99,245.99,45928.0,239.1949,239.3504,239.0588,239.0588,45928.0
2021-02-25 09:30:00,244.46,245.42,244.25,245.27,19820.0,237.5719,238.5049,237.3679,238.3591,19820.0
2021-02-25 09:35:00,245.49,246.0,245.49,245.77,5796.0,238.5729,239.0686,238.5729,238.845,5796.0
2021-02-25 09:40:00,245.72,245.8,245.42,245.42,4796.0,238.7964,238.8742,238.5049,238.5049,4796.0
2021-02-25 09:45:00,245.42,245.79,245.28,245.28,11901.0,238.5049,238.8645,238.3688,238.3688,11901.0
2021-02-25 09:50:00,245.32,245.5,245.07,245.2,15727.0,238.4077,238.5826,238.1648,238.2911,15727.0
2021-02-25 09:55:00,245.19,245.31,244.86,244.86,10313.0,238.2814,238.398,237.9607,237.9607,10313.0
2021-02-25 10:00:00,244.93,244.93,244.26,244.26,8183.0,238.0287,238.0287,237.3776,237.3776,8183.0
2021-02-25 10:05:00,244.26,244.26,243.62,243.87,7913.0,237.3776,237.3776,236.7556,236.9986,7913.0
2021-02-25 10:10:00,243.9,244.25,243.54,243.8,13806.0,237.0277,237.3679,236.6779,236.9305,13806.0
2021-02-25 10:15:00,243.68,244.1,243.61,243.96,8517.0,236.8139,237.2221,236.7459,237.086,8517.0
2021-02-25 10:20:00,244.1,244.73,244.1,244.27,5091.0,237.2221,237.8343,237.2221,237.3873,5091.0
2021-02-25 10:25:00,244.04,244.04,243.67,243.81,7093.0,237.1638,237.1638,236.8042,236.9403,7093.0
2021-02-25 10:30:00,243.78,243.86,243.51,243.62,12650.0,236.9111,236.9889,236.6487,236.7556,12650.0
2021-02-25 10:35:00,243.53,243.54,243.06,243.12,8238.0,236.6682,236.6779,236.2114,236.2697,8238.0
2021-02-25 10:40:00,243.13,243.41,242.89,243.2,8537.0,236.2794,236.5515,236.0462,236.3475,8537.0
2021-02-25 10:45:00,243.12,243.13,242.6,242.7,10683.0,236.2697,236.2794,235.7644,235.8615,10683.0
2021-02-25 10:50:00,242.64,243.08,242.31,243.02,6785.0,235.8032,236.2308,235.4825,236.1725,6785.0
2021-02-25 10:55:00,242.99,243.55,242.96,243.55,3586.0,236.1434,236.6876,236.1142,236.6876,3586.0
2021-02-25 11:00:00,243.56,243.83,243.27,243.5,20350.0,236.6973,236.9597,236.4155,236.639,20350.0
2021-02-25 11:05:00,243.49,243.93,243.16,243.92,9565.0,236.6293,237.0569,236.3086,237.0472,9565.0
2021-02-25 11:10:00,243.9,243.96,243.63,243.72,20553.0,237.0277,237.086,236.7653,236.8528,20553.0
2021-02-25 11:15:00,243.63,243.9,243.44,243.83,5592.0,236.7653,237.0277,236.5807,236.9597,5592.0
2021-02-25 11:20:00,243.74,244.0,243.13,243.27,12272.0,236.8722,237.1249,236.2794,236.4155,12272.0
2021-02-25 11:25:00,243.36,243.37,242.86,242.97,13355.0,236.5029,236.5127,236.017,236.1239,13355.0
2021-02-25 11:30:00,242.86,243.12,242.78,242.85,9678.0,236.017,236.2697,235.9393,236.0073,9678.0
2021-02-25 11:35:00,242.86,242.86,242.38,242.5,4621.0,236.017,236.017,235.5506,235.6672,4621.0
2021-02-25 11:40:00,242.42,242.42,241.94,241.98,4635.0,235.5894,235.5894,235.123,235.1618,4635.0
2021-02-25 11:45:00,241.92,242.01,241.6,241.68,10682.0,235.1035,235.191,234.7925,234.8703,10682.0
2021-02-25 11:50:00,241.46,242.06,241.27,241.89,17376.0,234.6565,235.2396,234.4718,235.0744,17376.0
2021-02-25 11:55:00,241.81,241.91,241.13,241.29,13307.0,234.9966,235.0938,234.3358,234.4913,13307.0
2021-02-25 12:00:00,241.16,241.34,240.86,241.32,11960.0,234.3649,234.5399,234.0734,234.5204,11960.0
2021-02-25 12:05:00,241.3,241.48,240.99,241.27,21951.0,234.501,234.6759,234.1997,234.4718,21951.0
2021-02-25 12:10:00,241.2,241.67,240.73,241.5,30637.0,234.4038,234.8606,233.947,234.6954,30637.0
2021-02-25 12:15:00,241.52,241.57,241.14,241.14,6443.0,234.7148,234.7634,234.3455,234.3455,6443.0
2021-02-25 12:20:00,241.25,241.42,240.79,241.3,11088.0,234.4524,234.6176,234.0054,234.501,11088.0
2021-02-25 12:25:00,241.26,241.26,240.5,240.53,7271.0,234.4621,234.4621,233.7235,233.7527,7271.0
2021-02-25 12:30:00,240.54,240.56,240.0,240.16,8653.0,233.7624,233.7818,233.2376,233.3931,8653.0
2021-02-25 12:35:00,240.22,240.6,240.11,240.6,6378.0,233.4514,233.8207,233.3445,233.8207,6378.0
2021-02-25 12:40:00,240.66,240.66,240.16,240.27,5690.0,233.879,233.879,233.3931,233.5,5690.0
2021-02-25 12:45:00,240.24,240.57,240.07,240.14,9038.0,233.4709,233.7916,233.3056,233.3737,9038.0
2021-02-25 12:50:00,240.06,240.17,239.22,239.22,11083.0,233.2959,233.4028,232.4796,232.4796,11083.0
2021-02-25 12:55:00,239.21,239.54,238.64,238.91,12023.0,232.4699,232.7906,231.9159,232.1783,12023.0
2021-02-25 13:00:00,238.84,239.42,238.16,238.96,31158.0,232.1103,232.674,231.4495,232.2269,31158.0
2021-02-25 13:05:00,239.05,239.68,238.69,239.67,54664.0,232.3144,232.9266,231.9645,232.9169,54664.0
2021-02-25 13:10:00,239.74,239.94,239.29,239.94,18565.0,232.9849,233.1793,232.5476,233.1793,18565.0
2021-02-25 13:15:00,239.89,240.2,239.58,240.2,8536.0,233.1307,233.432,232.8295,233.432,8536.0
2021-02-25 13:20:00,240.23,240.6,239.99,240.24,12116.0,233.4611,233.8207,233.2279,233.4709,12116.0
2021-02-25 13:25:00,240.33,240.41,239.82,240.2,9911.0,233.5583,233.6361,233.0627,233.432,9911.0
2021-02-25 13:30:00,240.21,240.27,239.56,239.76,30245.0,233.4417,233.5,232.81,233.0044,30245.0
2021-02-25 13:35:00,239.71,240.19,239.38,240.19,19414.0,232.9558,233.4223,232.6351,233.4223,19414.0
2021-02-25 13:40:00,240.16,240.46,239.79,240.27,22093.0,233.3931,233.6847,233.0335,233.5,22093.0
2021-02-25 13:45:00,240.27,240.35,239.85,240.1,7663.0,233.5,233.5778,233.0918,233.3348,7663.0
2021-02-25 13:50:00,240.06,240.06,239.43,239.46,7390.0,233.2959,233.2959,232.6837,232.7128,7390.0
2021-02-25 13:55:00,239.45,239.98,239.33,239.85,4939.0,232.7031,233.2182,232.5865,233.0918,4939.0
2021-02-25 14:00:00,239.78,240.56,239.65,240.54,7606.0,233.0238,233.7818,232.8975,233.7624,7606.0
2021-02-25 14:05:00,240.55,240.94,240.55,240.93,10110.0,233.7721,234.1511,233.7721,234.1414,10110.0
2021-02-25 14:10:00,240.91,241.17,240.91,240.97,17389.0,234.122,234.3747,234.122,234.1803,17389.0
2021-02-25 14:15:00,241.03,241.3,240.93,241.3,5786.0,234.2386,234.501,234.1414,234.501,5786.0
2021-02-25 14:20:00,241.37,241.6,241.2,241.54,4573.0,234.569,234.7925,234.4038,234.7342,4573.0
2021-02-25 14:25:00,241.52,241.57,241.35,241.53,9026.0,234.7148,234.7634,234.5496,234.7245,9026.0
2021-02-25 14:30:00,241.49,241.49,240.82,240.82,6537.0,234.6856,234.6856,234.0345,234.0345,6537.0
2021-02-25 14:35:00,240.83,240.85,240.55,240.55,4142.0,234.0442,234.0637,233.7721,233.7721,4142.0
2021-02-25 14:40:00,240.4,240.62,240.23,240.29,5111.0,233.6263,233.8401,233.4611,233.5194,5111.0
2021-02-25 14:45:00,240.32,240.57,240.04,240.24,9238.0,233.5486,233.7916,233.2765,233.4709,9238.0
2021-02-25 14:50:00,240.34,240.46,239.82,239.82,12528.0,233.568,233.6847,233.0627,233.0627,12528.0
2021-02-25 14:55:00,239.91,240.1,239.76,239.8,7516.0,233.1502,233.3348,233.0044,233.0433,7516.0
2021-02-25 15:00:00,239.72,240.05,239.47,239.47,7869.0,232.9655,233.2862,232.7226,232.7226,7869.0
2021-02-25 15:05:00,239.6,239.67,238.71,238.82,9059.0,232.8489,232.9169,231.984,232.0909,9059.0
2021-02-25 15:10:00,238.82,239.33,238.77,238.96,10236.0,232.0909,232.5865,232.0423,232.2269,10236.0
2021-02-25 15:15:00,238.8,239.1,238.48,238.69,10916.0,232.0714,232.363,231.7604,231.9645,10916.0
2021-02-25 15:20:00,238.71,239.04,238.23,238.23,33745.0,231.984,232.3047,231.5175,231.5175,33745.0
2021-02-25 15:25:00,238.33,238.77,238.26,238.44,22485.0,231.6147,232.0423,231.5466,231.7216,22485.0
2021-02-25 15:30:00,238.4,238.8,237.98,238.04,27320.0,231.6827,232.0714,231.2745,231.3328,27320.0
2021-02-25 15:35:00,237.92,237.95,237.35,237.81,17529.0,231.2162,231.2454,230.6623,231.1093,17529.0
2021-02-25 15:40:00,237.89,238.68,237.51,238.65,29908.0,231.1871,231.9548,230.8178,231.9257,29908.0
2021-02-25 15:45:00,238.54,239.61,238.54,239.31,21000.0,231.8188,232.8586,231.8188,232.5671,21000.0
2021-02-25 15:50:00,239.24,239.47,238.62,238.98,36777.0,232.499,232.7226,231.8965,232.2464,36777.0
2021-02-25 15:55:00,238.97,238.97,238.36,238.49,58349.0,232.2366,232.2366,231.6438,231.7702,58349.0
2021-02-26 09:30:00,240.47,241.22,240.43,240.65,35316.0,233.6944,234.4232,233.6555,233.8693,35316.0
2021-02-26 09:35:00,240.61,241.24,240.5,241.18,18760.0,233.8304,234.4427,233.7235,234.3844,18760.0
2021-02-26 09:40:00,241.29,241.65,240.63,240.9,20233.0,234.4913,234.8411,233.8499,234.1123,20233.0
2021-02-26 09:45:00,240.93,241.15,240.17,240.31,20925.0,234.1414,234.3552,233.4028,233.5389,20925.0
2021-02-26 09:50:00,240.23,240.32,239.41,239.53,24827.0,233.4611,233.5486,232.6642,232.7809,24827.0
2021-02-26 09:55:00,239.38,239.46,238.93,239.22,20318.0,232.6351,232.7128,232.1978,232.4796,20318.0
2021-02-26 10:00:00,238.84,239.33,238.53,239.33,17358.0,232.1103,232.5865,231.809,232.5865,17358.0
2021-02-26 10:05:00,239.22,239.54,238.21,238.22,14053.0,232.4796,232.7906,231.4981,231.5078,14053.0
2021-02-26 10:10:00,238.14,238.73,237.88,238.58,19387.0,231.43,232.0034,231.1774,231.8576,19387.0
2021-02-26 10:15:00,238.66,239.11,238.03,238.75,24998.0,231.9354,232.3727,231.3231,232.0228,24998.0
2021-02-26 10:20:00,238.91,239.07,238.22,238.44,18752.0,232.1783,232.3338,231.5078,231.7216,18752.0
2021-02-26 10:25:00,238.44,239.07,237.0,237.18,53586.0,231.7216,232.3338,230.3221,230.4971,53586.0
2021-02-26 10:30:00,237.18,237.87,237.17,237.29,17338.0,230.4971,231.1676,230.4874,230.604,17338.0
2021-02-26 10:35:00,237.32,239.0,237.11,238.96,25900.0,230.6331,232.2658,230.429,232.2269,25900.0
2021-02-26 10:40:00,238.89,239.49,238.74,239.4,21659.0,232.1589,232.742,232.0131,232.6545,21659.0
2021-02-26 10:45:00,239.45,240.14,239.35,239.86,12048.0,232.7031,233.3737,232.6059,233.1016,12048.0
2021-02-26 10:50:00,239.99,240.47,239.55,240.08,16461.0,233.2279,233.6944,232.8003,233.3154,16461.0
2021-02-26 10:55:00,240.15,240.54,239.92,240.33,16540.0,233.3834,233.7624,233.1599,233.5583,16540.0
2021-02-26 11:00:00,240.32,240.79,240.06,240.74,29092.0,233.5486,234.0054,233.2959,233.9568,29092.0
2021-02-26 11:05:00,240.85,240.98,240.53,240.71,29893.0,234.0637,234.19,233.7527,233.9276,29893.0
2021-02-26 11:10:00,240.55,240.59,239.88,240.09,80696.0,233.7721,233.811,233.121,233.3251,80696.0
2021-02-26 11:15:00,240.11,240.39,239.63,239.74,15668.0,233.3445,233.6166,232.878,232.9849,15668.0
2021-02-26 11:20:00,239.73,239.79,239.41,239.45,8080.0,232.9752,233.0335,232.6642,232.7031,8080.0
2021-02-26 11:25:00,239.53,239.97,239.47,239.78,9394.0,232.7809,233.2085,232.7226,233.0238,9394.0
2021-02-26 11:30:00,239.81,240.9,239.81,240.89,15437.0,233.053,234.1123,233.053,234.1025,15437.0
2021-02-26 11:35:00,240.9,241.38,240.9,241.33,10950.0,234.1123,234.5787,234.1123,234.5301,10950.0
2021-02-26 11:40:00,241.32,241.41,241.03,241.06,8267.0,234.5204,234.6079,234.2386,234.2677,8267.0
2021-02-26 11:45:00,241.05,241.1,240.62,241.05,11837.0,234.258,234.3066,233.8401,234.258,11837.0
2021-02-26 11:50:00,241.15,241.22,240.79,240.95,9718.0,234.3552,234.4232,234.0054,234.1608,9718.0
2021-02-26 11:55:00,240.9,241.19,240.89,241.19,7280.0,234.1123,234.3941,234.1025,234.3941,7280.0
2021-02-26 12:00:00,241.31,241.42,241.03,241.19,225916.0,234.5107,234.6176,234.2386,234.3941,225916.0
2021-02-26 12:05:00,241.02,241.81,240.6,241.81,25195.0,234.2289,234.9966,233.8207,234.9966,25195.0
2021-02-26 12:10:00,241.87,242.24,241.68,242.12,12504.0,235.0549,235.4145,234.8703,235.2979,12504.0
2021-02-26 12:15:00,242.16,242.43,242.01,242.35,7957.0,235.3368,235.5991,235.191,235.5214,7957.0
2021-02-26 12:20:00,242.27,242.27,242.06,242.14,15634.0,235.4437,235.4437,235.2396,235.3173,15634.0
2021-02-26 12:25:00,242.16,242.17,241.69,241.8,9581.0,235.3368,235.3465,234.88,234.9869,9581.0
2021-02-26 12:30:00,241.83,242.17,241.83,241.93,16999.0,235.0161,235.3465,235.0161,235.1132,16999.0
2021-02-26 12:35:00,241.94,242.06,241.46,241.47,8209.0,235.123,235.2396,234.6565,234.6662,8209.0
2021-02-26 12:40:00,241.39,241.61,241.31,241.39,6845.0,234.5885,234.8023,234.5107,234.5885,6845.0
2021-02-26 12:45:00,241.33,241.6,241.31,241.51,5639.0,234.5301,234.7925,234.5107,234.7051,5639.0
2021-02-26 12:50:00,241.43,241.93,241.31,241.69,5443.0,234.6273,235.1132,234.5107,234.88,5443.0
2021-02-26 12:55:00,241.48,241.57,240.86,240.94,7506.0,234.6759,234.7634,234.0734,234.1511,7506.0
2021-02-26 13:00:00,241.01,241.07,240.48,240.69,10470.0,234.2192,234.2775,233.7041,233.9082,10470.0
2021-02-26 13:05:00,240.52,241.16,240.51,241.15,11528.0,233.743,234.3649,233.7332,234.3552,11528.0
2021-02-26 13:10:00,241.03,241.29,240.94,241.11,15135.0,234.2386,234.4913,234.1511,234.3163,15135.0
2021-02-26 13:15:00,241.07,241.39,240.94,241.32,19913.0,234.2775,234.5885,234.1511,234.5204,19913.0
2021-02-26 13:20:00,241.38,241.8,241.36,241.64,15088.0,234.5787,234.9869,234.5593,234.8314,15088.0
2021-02-26 13:25:00,241.7,241.97,241.7,241.81,17940.0,234.8897,235.1521,234.8897,234.9966,17940.0
2021-02-26 13:30:00,241.84,241.89,241.13,241.2,31081.0,235.0258,235.0744,234.3358,234.4038,31081.0
2021-02-26 13:35:00,241.22,241.22,240.69,240.86,32243.0,234.4232,234.4232,233.9082,234.0734,32243.0
2021-02-26 13:40:00,240.84,241.05,240.64,241.05,26775.0,234.0539,234.258,233.8596,234.258,26775.0
2021-02-26 13:45:00,241.04,241.38,240.12,240.32,16913.0,234.2483,234.5787,233.3542,233.5486,16913.0
2021-02-26 13:50:00,240.33,240.34,239.97,240.03,15413.0,233.5583,233.568,233.2085,233.2668,15413.0
2021-02-26 13:55:00,240.01,240.57,239.92,240.14,16105.0,233.2473,233.7916,233.1599,233.3737,16105.0
2021-02-26 14:00:00,240.14,240.63,239.87,239.87,18121.0,233.3737,233.8499,233.1113,233.1113,18121.0
2021-02-26 14:05:00,239.84,240.21,239.69,239.97,21920.0,233.0821,233.4417,232.9364,233.2085,21920.0
2021-02-26 14:10:00,239.89,240.25,239.77,240.18,29749.0,233.1307,233.4806,233.0141,233.4125,29749.0
2021-02-26 14:15:00,240.1,240.49,239.57,239.6,17492.0,233.3348,233.7138,232.8197,232.8489,17492.0
2021-02-26 14:20:00,239.65,239.96,239.47,239.66,30215.0,232.8975,233.1987,232.7226,232.9072,30215.0
2021-02-26 14:25:00,239.66,240.15,239.66,240.09,28192.0,232.9072,233.3834,232.9072,233.3251,28192.0
2021-02-26 14:30:00,240.07,240.78,239.89,240.73,23553.0,233.3056,233.9956,233.1307,233.947,23553.0
2021-02-26 14:35:00,240.75,240.86,240.57,240.73,22888.0,233.9665,234.0734,233.7916,233.947,22888.0
2021-02-26 14:40:00,240.71,240.75,240.15,240.28,21523.0,233.9276,233.9665,233.3834,233.5097,21523.0
2021-02-26 14:45:00,240.45,241.05,240.45,241.02,8707.0,233.6749,234.258,233.6749,234.2289,8707.0
2021-02-26 14:50:00,241.01,241.05,240.66,240.79,15544.0,234.2192,234.258,233.879,234.0054,15544.0
2021-02-26 14:55:00,240.89,240.99,240.63,240.83,10037.0,234.1025,234.1997,233.8499,234.0442,10037.0
2021-02-26 15:00:00,240.96,241.41,240.92,241.36,16015.0,234.1706,234.6079,234.1317,234.5593,16015.0
2021-02-26 15:05:00,241.28,241.78,241.16,241.78,17791.0,234.4816,234.9675,234.3649,234.9675,17791.0
2021-02-26 15:10:00,241.72,241.8,241.33,241.37,13940.0,234.9092,234.9869,234.5301,234.569,13940.0
2021-02-26 15:15:00,241.37,241.77,241.36,241.56,16683.0,234.569,234.9577,234.5593,234.7537,16683.0
2021-02-26 15:20:00,241.57,241.68,240.94,240.97,27778.0,234.7634,234.8703,234.1511,234.1803,27778.0
2021-02-26 15:25:00,240.96,240.98,240.41,240.49,15555.0,234.1706,234.19,233.6361,233.7138,15555.0
2021-02-26 15:30:00,240.41,240.56,240.28,240.39,20388.0,233.6361,233.7818,233.5097,233.6166,20388.0
2021-02-26 15:35:00,240.41,240.66,240.23,240.61,16533.0,233.6361,233.879,233.4611,233.8304,16533.0
2021-02-26 15:40:00,240.58,241.25,240.44,241.08,20572.0,233.8013,234.4524,233.6652,234.2872,20572.0
2021-02-26 15:45:00,241.08,242.09,241.08,241.94,24850.0,234.2872,235.2687,234.2872,235.123,24850.0
2021-02-26 15:50:00,241.87,241.87,240.29,240.29,73140.0,235.0549,235.0549,233.5194,233.5194,73140.0
2021-02-26 15:55:00,240.29,240.63,239.14,239.15,132445.0,233.5194,233.8499,232.4018,232.4116,132445.0
2021-03-01 09:30:00,242.27,242.99,242.09,242.75,88194.0,235.4437,236.1434,235.2687,235.9101,88194.0
2021-03-01 09:35:00,242.68,242.9,241.92,242.16,8641.0,235.8421,236.0559,235.1035,235.3368,8641.0
2021-03-01 09:40:00,242.19,242.64,242.1,242.57,23665.0,235.3659,235.8032,235.2784,235.7352,23665.0
2021-03-01 09:45:00,242.7,242.96,242.1,242.14,21166.0,235.8615,236.1142,235.2784,235.3173,21166.0
2021-03-01 09:50:00,242.15,242.76,241.99,242.63,16223.0,235.327,235.9198,235.1715,235.7935,16223.0
2021-03-01 09:55:00,242.77,242.97,242.68,242.91,9087.0,235.9296,236.1239,235.8421,236.0656,9087.0
2021-03-01 10:00:00,242.96,243.2,242.59,242.91,16633.0,236.1142,236.3475,235.7546,236.0656,16633.0
2021-03-01 10:05:00,242.87,243.03,242.61,242.87,68384.0,236.0268,236.1822,235.7741,236.0268,68384.0
2021-03-01 10:10:00,242.89,243.05,242.59,242.84,22397.0,236.0462,236.2017,235.7546,235.9976,22397.0
2021-03-01 10:15:00,242.89,243.44,242.88,243.44,10506.0,236.0462,236.5807,236.0365,236.5807,10506.0
2021-03-01 10:20:00,243.5,243.66,243.47,243.51,54475.0,236.639,236.7945,236.6098,236.6487,54475.0
2021-03-01 10:25:00,243.52,243.64,243.45,243.47,13492.0,236.6584,236.7751,236.5904,236.6098,13492.0
2021-03-01 10:30:00,243.49,243.61,243.31,243.61,6615.0,236.6293,236.7459,236.4544,236.7459,6615.0
2021-03-01 10:35:00,243.52,243.79,243.49,243.79,5588.0,236.6584,236.9208,236.6293,236.9208,5588.0
2021-03-01 10:40:00,243.89,244.01,243.83,244.01,8650.0,237.018,237.1346,236.9597,237.1346,8650.0
2021-03-01 10:45:00,244.0,244.06,243.83,244.05,10765.0,237.1249,237.1832,236.9597,237.1735,10765.0
2021-03-01 10:50:00,244.0,244.21,243.94,244.1,4852.0,237.1249,237.329,237.0666,237.2221,4852.0
2021-03-01 10:55:00,244.17,244.3,244.01,244.12,5798.0,237.2901,237.4165,237.1346,237.2415,5798.0
2021-03-01 11:00:00,244.23,244.28,243.98,244.08,12454.0,237.3484,237.397,237.1055,237.2027,12454.0
2021-03-01 11:05:00,244.06,244.46,244.06,244.43,11420.0,237.1832,237.5719,237.1832,237.5428,11420.0
2021-03-01 11:10:00,244.42,244.57,244.4,244.45,11333.0,237.5331,237.6789,237.5136,237.5622,11333.0
2021-03-01 11:15:00,244.53,244.62,244.43,244.56,9475.0,237.64,237.7274,237.5428,237.6691,9475.0
2021-03-01 11:20:00,244.61,244.61,244.44,244.49,16606.0,237.7177,237.7177,237.5525,237.6011,16606.0
2021-03-01 11:25:00,244.5,244.5,244.2,244.22,7081.0,237.6108,237.6108,237.3193,237.3387,7081.0
2021-03-01 11:30:00,244.28,244.35,244.13,244.26,3556.0,237.397,237.465,237.2512,237.3776,3556.0
2021-03-01 11:35:00,244.26,244.55,244.25,244.35,6443.0,237.3776,237.6594,237.3679,237.465,6443.0
2021-03-01 11:40:00,244.41,244.79,244.41,244.76,7027.0,237.5234,237.8927,237.5234,237.8635,7027.0
2021-03-01 11:45:00,244.79,244.82,244.69,244.82,4795.0,237.8927,237.9218,237.7955,237.9218,4795.0
2021-03-01 11:50:00,244.83,244.89,244.77,244.83,7542.0,237.9315,237.9898,237.8732,237.9315,7542.0
2021-03-01 11:55:00,244.84,245.01,244.79,244.84,5722.0,237.9412,238.1065,237.8927,237.9412,5722.0
2021-03-01 12:00:00,244.87,244.97,244.78,244.78,6065.0,237.9704,238.0676,237.8829,237.8829,6065.0
2021-03-01 12:05:00,244.79,245.0,244.79,244.94,6774.0,237.8927,238.0967,237.8927,238.0384,6774.0
2021-03-01 12:10:00,244.96,244.96,244.76,244.76,5116.0,238.0579,238.0579,237.8635,237.8635,5116.0
2021-03-01 12:15:00,244.72,244.72,244.45,244.5,9100.0,237.8246,237.8246,237.5622,237.6108,9100.0
2021-03-01 12:20:00,244.48,244.79,244.48,244.75,7177.0,237.5914,237.8927,237.5914,237.8538,7177.0
2021-03-01 12:25:00,244.78,244.82,244.71,244.71,7500.0,237.8829,237.9218,237.8149,237.8149,7500.0
2021-03-01 12:30:00,244.73,244.88,244.73,244.83,2423.0,237.8343,237.9801,237.8343,237.9315,2423.0
2021-03-01 12:35:00,244.87,244.91,244.74,244.74,7317.0,237.9704,238.0093,237.8441,237.8441,7317.0
2021-03-01 12:40:00,244.69,244.83,244.64,244.83,5886.0,237.7955,237.9315,237.7469,237.9315,5886.0
2021-03-01 12:45:00,244.85,244.95,244.81,244.94,5031.0,237.951,238.0481,237.9121,238.0384,5031.0
2021-03-01 12:50:00,244.98,245.0,244.75,244.84,5615.0,238.0773,238.0967,237.8538,237.9412,5615.0
2021-03-01 12:55:00,244.75,244.76,244.38,244.54,11922.0,237.8538,237.8635,237.4942,237.6497,11922.0
2021-03-01 13:00:00,244.62,244.64,244.45,244.57,13073.0,237.7274,237.7469,237.5622,237.6789,13073.0
2021-03-01 13:05:00,244.52,244.6,244.41,244.41,4230.0,237.6303,237.708,237.5234,237.5234,4230.0
2021-03-01 13:10:00,244.36,244.45,244.15,244.23,8405.0,237.4748,237.5622,237.2707,237.3484,8405.0
2021-03-01 13:15:00,244.21,244.36,244.13,244.31,7990.0,237.329,237.4748,237.2512,237.4262,7990.0
2021-03-01 13:20:00,244.3,244.62,244.3,244.59,9332.0,237.4165,237.7274,237.4165,237.6983,9332.0
2021-03-01 13:25:00,244.59,244.64,244.51,244.6,11024.0,237.6983,237.7469,237.6205,237.708,11024.0
2021-03-01 13:30:00,244.6,244.74,244.6,244.67,5546.0,237.708,237.8441,237.708,237.776,5546.0
2021-03-01 13:35:00,244.66,244.76,244.57,244.7,6662.0,237.7663,237.8635,237.6789,237.8052,6662.0
2021-03-01 13:40:00,244.71,244.93,244.71,244.91,12809.0,237.8149,238.0287,237.8149,238.0093,12809.0
2021-03-01 13:45:00,244.91,244.92,244.64,244.84,10479.0,238.0093,238.019,237.7469,237.9412,10479.0
2021-03-01 13:50:00,244.84,244.92,244.7,244.7,8361.0,237.9412,238.019,237.8052,237.8052,8361.0
2021-03-01 13:55:00,244.81,244.85,244.7,244.76,13391.0,237.9121,237.951,237.8052,237.8635,13391.0
2021-03-01 14:00:00,244.79,244.93,244.69,244.86,13089.0,237.8927,238.0287,237.7955,237.9607,13089.0
2021-03-01 14:05:00,244.88,245.26,244.84,245.15,28461.0,237.9801,238.3494,237.9412,238.2425,28461.0
2021-03-01 14:10:00,245.18,245.41,245.12,245.38,8459.0,238.2717,238.4952,238.2134,238.466,8459.0
2021-03-01 14:15:00,245.37,245.43,245.35,245.37,27790.0,238.4563,238.5146,238.4369,238.4563,27790.0
2021-03-01 14:20:00,245.39,245.47,245.37,245.37,12159.0,238.4757,238.5535,238.4563,238.4563,12159.0
2021-03-01 14:25:00,245.37,245.48,245.37,245.41,8707.0,238.4563,238.5632,238.4563,238.4952,8707.0
2021-03-01 14:30:00,245.51,245.51,245.39,245.48,11906.0,238.5924,238.5924,238.4757,238.5632,11906.0
2021-03-01 14:35:00,245.46,245.52,245.44,245.45,5518.0,238.5438,238.6021,238.5243,238.5341,5518.0
2021-03-01 14:40:00,245.45,245.77,245.45,245.73,7587.0,238.5341,238.845,238.5341,238.8062,7587.0
2021-03-01 14:45:00,245.79,245.79,245.61,245.72,5436.0,238.8645,238.8645,238.6895,238.7964,5436.0
2021-03-01 14:50:00,245.73,245.9,245.73,245.9,5853.0,238.8062,238.9714,238.8062,238.9714,5853.0
2021-03-01 14:55:00,245.89,245.89,245.74,245.74,8628.0,238.9617,238.9617,238.8159,238.8159,8628.0
2021-03-01 15:00:00,245.74,245.91,245.74,245.85,10693.0,238.8159,238.9811,238.8159,238.9228,10693.0
2021-03-01 15:05:00,245.83,245.84,245.66,245.7,13955.0,238.9033,238.9131,238.7381,238.777,13955.0
2021-03-01 15:10:00,245.73,245.8,245.69,245.74,9864.0,238.8062,238.8742,238.7673,238.8159,9864.0
2021-03-01 15:15:00,245.75,245.79,245.52,245.68,30244.0,238.8256,238.8645,238.6021,238.7576,30244.0
2021-03-01 15:20:00,245.67,245.86,245.66,245.86,19956.0,238.7479,238.9325,238.7381,238.9325,19956.0
2021-03-01 15:25:00,245.83,245.84,245.62,245.75,23800.0,238.9033,238.9131,238.6993,238.8256,23800.0
2021-03-01 15:30:00,245.77,245.88,245.53,245.69,35899.0,238.845,238.9519,238.6118,238.7673,35899.0
2021-03-01 15:35:00,245.71,245.77,245.44,245.45,32960.0,238.7867,238.845,238.5243,238.5341,32960.0
2021-03-01 15:40:00,245.42,245.61,245.42,245.45,30006.0,238.5049,238.6895,238.5049,238.5341,30006.0
2021-03-01 15:45:00,245.41,245.56,245.28,245.29,12242.0,238.4952,238.641,238.3688,238.3786,12242.0
2021-03-01 15:50:00,245.23,245.69,245.17,245.68,13899.0,238.3203,238.7673,238.2619,238.7576,13899.0
2021-03-01 15:55:00,245.64,245.77,245.19,245.51,26508.0,238.7187,238.845,238.2814,238.5924,26508.0
2021-03-02 09:30:00,245.79,246.09,245.42,245.72,40751.0,238.8645,239.156,238.5049,238.7964,40751.0
2021-03-02 09:35:00,245.58,245.6,244.97,245.12,14327.0,238.6604,238.6798,238.0676,238.2134,14327.0
2021-03-02 09:40:00,245.1,245.1,244.6,244.86,20716.0,238.1939,238.1939,237.708,237.9607,20716.0
2021-03-02 09:45:00,244.94,245.1,244.15,244.3,30597.0,238.0384,238.1939,237.2707,237.4165,30597.0
2021-03-02 09:50:00,244.35,244.75,244.19,244.75,17833.0,237.465,237.8538,237.3096,237.8538,17833.0
2021-03-02 09:55:00,244.75,245.23,244.65,244.99,21236.0,237.8538,238.3203,237.7566,238.087,21236.0
2021-03-02 10:00:00,244.98,245.3,244.94,245.14,8893.0,238.0773,238.3883,238.0384,238.2328,8893.0
2021-03-02 10:05:00,245.12,245.31,244.99,245.31,5862.0,238.2134,238.398,238.087,238.398,5862.0
2021-03-02 10:10:00,245.31,245.38,244.53,244.66,18013.0,238.398,238.466,237.64,237.7663,18013.0
2021-03-02 10:15:00,244.58,245.26,244.58,244.92,11206.0,237.6886,238.3494,237.6886,238.019,11206.0
2021-03-02 10:20:00,244.83,245.06,244.5,244.5,10728.0,237.9315,238.155,237.6108,237.6108,10728.0
2021-03-02 10:25:00,244.51,244.52,243.79,243.82,20757.0,237.6205,237.6303,236.9208,236.95,20757.0
2021-03-02 10:30:00,243.81,244.24,243.77,244.04,9961.0,236.9403,237.3581,236.9014,237.1638,9961.0
2021-03-02 10:35:00,244.07,244.24,243.68,243.69,9605.0,237.1929,237.3581,236.8139,236.8236,9605.0
2021-03-02 10:40:00,243.64,243.7,243.48,243.65,7608.0,236.7751,236.8334,236.6196,236.7848,7608.0
2021-03-02 10:45:00,243.52,244.05,243.32,244.05,11231.0,236.6584,237.1735,236.4641,237.1735,11231.0
2021-03-02 10:50:00,244.05,244.13,243.91,244.07,19055.0,237.1735,237.2512,237.0374,237.1929,19055.0
2021-03-02 10:55:00,244.15,244.26,244.06,244.06,7633.0,237.2707,237.3776,237.1832,237.1832,7633.0
2021-03-02 11:00:00,244.01,244.07,243.47,244.07,20336.0,237.1346,237.1929,236.6098,237.1929,20336.0
2021-03-02 11:05:00,244.1,244.38,244.07,244.33,11595.0,237.2221,237.4942,237.1929,237.4456,11595.0
2021-03-02 11:10:00,244.32,244.32,243.8,243.94,24382.0,237.4359,237.4359,236.9305,237.0666,24382.0
2021-03-02 11:15:00,243.72,243.72,243.27,243.59,14979.0,236.8528,236.8528,236.4155,236.7265,14979.0
2021-03-02 11:20:00,243.58,243.65,243.12,243.24,11140.0,236.7167,236.7848,236.2697,236.3863,11140.0
2021-03-02 11:25:00,243.23,243.88,243.06,243.88,35989.0,236.3766,237.0083,236.2114,237.0083,35989.0
2021-03-02 11:30:00,243.85,243.88,243.24,243.36,10517.0,236.9791,237.0083,236.3863,236.5029,10517.0
2021-03-02 11:35:00,243.43,243.45,243.17,243.37,9179.0,236.571,236.5904,236.3183,236.5127,9179.0
2021-03-02 11:40:00,243.27,243.31,242.96,243.26,8514.0,236.4155,236.4544,236.1142,236.4058,8514.0
2021-03-02 11:45:00,243.25,243.67,243.05,243.65,8292.0,236.396,236.8042,236.2017,236.7848,8292.0
2021-03-02 11:50:00,243.59,243.78,243.4,243.77,21917.0,236.7265,236.9111,236.5418,236.9014,21917.0
2021-03-02 11:55:00,243.74,243.77,243.57,243.74,13696.0,236.8722,236.9014,236.707,236.8722,13696.0
2021-03-02 12:00:00,243.47,243.88,243.4,243.88,13770.0,236.6098,237.0083,236.5418,237.0083,13770.0
2021-03-02 12:05:00,243.86,244.04,243.71,243.84,16295.0,236.9889,237.1638,236.8431,236.9694,16295.0
2021-03-02 12:10:00,243.96,243.99,243.77,243.81,5654.0,237.086,237.1152,236.9014,236.9403,5654.0
2021-03-02 12:15:00,243.8,244.25,243.77,244.09,12586.0,236.9305,237.3679,236.9014,237.2124,12586.0
2021-03-02 12:20:00,244.09,244.12,243.94,243.94,17749.0,237.2124,237.2415,237.0666,237.0666,17749.0
2021-03-02 12:25:00,243.92,244.01,243.81,243.96,7167.0,237.0472,237.1346,236.9403,237.086,7167.0
2021-03-02 12:30:00,243.95,244.14,243.93,244.03,9762.0,237.0763,237.261,237.0569,237.1541,9762.0
2021-03-02 12:35:00,244.04,244.52,244.04,244.46,11791.0,237.1638,237.6303,237.1638,237.5719,11791.0
2021-03-02 12:40:00,244.51,244.65,244.51,244.59,5706.0,237.6205,237.7566,237.6205,237.6983,5706.0
2021-03-02 12:45:00,244.53,244.64,244.43,244.47,3303.0,237.64,237.7469,237.5428,237.5817,3303.0
2021-03-02 12:50:00,244.41,244.47,244.29,244.47,7759.0,237.5234,237.5817,237.4067,237.5817,7759.0
2021-03-02 12:55:00,244.5,244.54,244.14,244.14,10413.0,237.6108,237.6497,237.261,237.261,10413.0
2021-03-02 13:00:00,244.2,244.53,244.19,244.46,13154.0,237.3193,237.64,237.3096,237.5719,13154.0
2021-03-02 13:05:00,244.44,244.54,244.3,244.43,5235.0,237.5525,237.6497,237.4165,237.5428,5235.0
2021-03-02 13:10:00,244.41,244.68,244.41,244.68,6945.0,237.5234,237.7858,237.5234,237.7858,6945.0
2021-03-02 13:15:00,244.64,244.67,244.44,244.44,2559.0,237.7469,237.776,237.5525,237.5525,2559.0
2021-03-02 13:20:00,244.45,244.47,244.35,244.46,4785.0,237.5622,237.5817,237.465,237.5719,4785.0
2021-03-02 13:25:00,244.52,244.53,244.24,244.46,4176.0,237.6303,237.64,237.3581,237.5719,4176.0
2021-03-02 13:30:00,244.43,244.79,244.43,244.63,5212.0,237.5428,237.8927,237.5428,237.7372,5212.0
2021-03-02 13:35:00,244.59,244.88,244.59,244.82,9294.0,237.6983,237.9801,237.6983,237.9218,9294.0
2021-03-02 13:40:00,244.78,244.83,244.63,244.73,16800.0,237.8829,237.9315,237.7372,237.8343,16800.0
2021-03-02 13:45:00,244.7,244.9,244.7,244.86,7996.0,237.8052,237.9996,237.8052,237.9607,7996.0
2021-03-02 13:50:00,244.94,244.94,244.52,244.56,4131.0,238.0384,238.0384,237.6303,237.6691,4131.0
2021-03-02 13:55:00,244.61,244.64,244.42,244.46,7583.0,237.7177,237.7469,237.5331,237.5719,7583.0
2021-03-02 14:00:00,244.54,244.67,244.46,244.49,22422.0,237.6497,237.776,237.5719,237.6011,22422.0
2021-03-02 14:05:00,244.47,244.47,244.17,244.18,8835.0,237.5817,237.5817,237.2901,237.2998,8835.0
2021-03-02 14:10:00,244.16,244.16,243.9,243.93,16974.0,237.2804,237.2804,237.0277,237.0569,16974.0
2021-03-02 14:15:00,243.94,243.94,243.79,243.88,25275.0,237.0666,237.0666,236.9208,237.0083,25275.0
2021-03-02 14:20:00,243.83,244.19,243.83,244.11,9654.0,236.9597,237.3096,236.9597,237.2318,9654.0
2021-03-02 14:25:00,244.09,244.12,243.75,243.77,7199.0,237.2124,237.2415,236.882,236.9014,7199.0
2021-03-02 14:30:00,243.79,243.86,243.64,243.84,10364.0,236.9208,236.9889,236.7751,236.9694,10364.0
2021-03-02 14:35:00,243.8,243.94,243.69,243.94,6053.0,236.9305,237.0666,236.8236,237.0666,6053.0
2021-03-02 14:40:00,243.94,244.0,243.72,243.81,5120.0,237.0666,237.1249,236.8528,236.9403,5120.0
2021-03-02 14:45:00,243.77,244.05,243.73,243.99,8891.0,236.9014,237.1735,236.8625,237.1152,8891.0
2021-03-02 14:50:00,244.03,244.25,243.92,244.16,10643.0,237.1541,237.3679,237.0472,237.2804,10643.0
2021-03-02 14:55:00,244.19,244.36,244.14,244.14,4232.0,237.3096,237.4748,237.261,237.261,4232.0
2021-03-02 15:00:00,244.14,244.32,244.1,244.25,9130.0,237.261,237.4359,237.2221,237.3679,9130.0
2021-03-02 15:05:00,244.23,244.36,244.2,244.24,6790.0,237.3484,237.4748,237.3193,237.3581,6790.0
2021-03-02 15:10:00,244.31,244.43,244.0,244.05,13215.0,237.4262,237.5428,237.1249,237.1735,13215.0
2021-03-02 15:15:00,244.1,244.11,243.38,243.38,14063.0,237.2221,237.2318,236.5224,236.5224,14063.0
2021-03-02 15:20:00,243.31,243.5,243.26,243.34,6990.0,236.4544,236.639,236.4058,236.4835,6990.0
2021-03-02 15:25:00,243.31,243.55,243.29,243.29,8492.0,236.4544,236.6876,236.4349,236.4349,8492.0
2021-03-02 15:30:00,243.28,243.6,243.17,243.36,15316.0,236.4252,236.7362,236.3183,236.5029,15316.0
2021-03-02 15:35:00,243.31,243.41,243.08,243.1,9926.0,236.4544,236.5515,236.2308,236.2503,9926.0
2021-03-02 15:40:00,243.05,243.16,242.93,243.14,14959.0,236.2017,236.3086,236.0851,236.2891,14959.0
2021-03-02 15:45:00,243.15,243.4,242.9,243.11,12414.0,236.2989,236.5418,236.0559,236.26,12414.0
2021-03-02 15:50:00,243.3,243.3,242.61,242.66,32499.0,236.4446,236.4446,235.7741,235.8227,32499.0
2021-03-02 15:55:00,242.66,242.77,242.27,242.36,22917.0,235.8227,235.9296,235.4437,235.5311,22917.0
2021-03-03 09:30:00,241.63,242.12,241.58,241.73,28380.0,234.8217,235.2979,234.7731,234.9189,28380.0
2021-03-03 09:35:00,241.63,241.8,240.67,240.89,20790.0,234.8217,234.9869,233.8887,234.1025,20790.0
2021-03-03 09:40:00,240.81,240.88,240.03,240.05,10505.0,234.0248,234.0928,233.2668,233.2862,10505.0
2021-03-03 09:45:00,240.25,240.6,239.91,240.4,14083.0,233.4806,233.8207,233.1502,233.6263,14083.0
2021-03-03 09:50:00,240.56,240.81,240.34,240.47,12464.0,233.7818,234.0248,233.568,233.6944,12464.0
2021-03-03 09:55:00,240.45,240.59,239.38,239.5,27166.0,233.6749,233.811,232.6351,232.7517,27166.0
2021-03-03 10:00:00,239.51,239.61,239.27,239.42,14196.0,232.7614,232.8586,232.5282,232.674,14196.0
2021-03-03 10:05:00,239.49,239.71,239.08,239.57,15355.0,232.742,232.9558,232.3435,232.8197,15355.0
2021-03-03 10:10:00,239.59,239.63,238.4,238.4,19703.0,232.8392,232.878,231.6827,231.6827,19703.0
2021-03-03 10:15:00,238.49,238.54,238.02,238.31,17645.0,231.7702,231.8188,231.3134,231.5952,17645.0
2021-03-03 10:20:00,238.37,238.59,238.02,238.52,16811.0,231.6535,231.8673,231.3134,231.7993,16811.0
2021-03-03 10:25:00,238.63,239.1,238.43,238.55,8365.0,231.9062,232.363,231.7119,231.8285,8365.0
2021-03-03 10:30:00,238.49,238.99,238.12,238.92,11166.0,231.7702,232.2561,231.4106,232.188,11166.0
2021-03-03 10:35:00,238.83,239.0,238.54,238.98,7677.0,232.1006,232.2658,231.8188,232.2464,7677.0
2021-03-03 10:40:00,239.05,239.05,238.39,238.39,8898.0,232.3144,232.3144,231.673,231.673,8898.0
2021-03-03 10:45:00,238.42,239.39,238.25,239.11,21998.0,231.7021,232.6448,231.5369,232.3727,21998.0
2021-03-03 10:50:00,239.09,239.32,238.86,238.86,12852.0,232.3533,232.5768,232.1297,232.1297,12852.0
2021-03-03 10:55:00,239.18,239.64,238.73,239.51,14550.0,232.4407,232.8878,232.0034,232.7614,14550.0
2021-03-03 11:00:00,239.64,239.94,239.6,239.71,13539.0,232.8878,233.1793,232.8489,232.9558,13539.0
2021-03-03 11:05:00,239.8,240.12,239.8,239.94,2970.0,233.0433,233.3542,233.0433,233.1793,2970.0
2021-03-03 11:10:00,239.88,239.99,239.73,239.87,7616.0,233.121,233.2279,232.9752,233.1113,7616.0
2021-03-03 11:15:00,239.77,240.1,239.39,240.1,6007.0,233.0141,233.3348,232.6448,233.3348,6007.0
2021-03-03 11:20:00,239.94,240.28,239.94,240.22,11183.0,233.1793,233.5097,233.1793,233.4514,11183.0
2021-03-03 11:25:00,240.22,240.46,240.2,240.46,31807.0,233.4514,233.6847,233.432,233.6847,31807.0
2021-03-03 11:30:00,240.52,240.52,240.21,240.25,2584.0,233.743,233.743,233.4417,233.4806,2584.0
2021-03-03 11:35:00,240.24,240.24,239.86,239.92,2450.0,233.4709,233.4709,233.1016,233.1599,2450.0
2021-03-03 11:40:00,239.94,239.94,239.52,239.54,14052.0,233.1793,233.1793,232.7711,232.7906,14052.0
2021-03-03 11:45:00,239.61,239.75,239.45,239.58,9394.0,232.8586,232.9947,232.7031,232.8295,9394.0
2021-03-03 11:50:00,239.5,240.06,239.49,239.87,8743.0,232.7517,233.2959,232.742,233.1113,8743.0
2021-03-03 11:55:00,239.77,239.88,239.32,239.39,5916.0,233.0141,233.121,232.5768,232.6448,5916.0
2021-03-03 12:00:00,239.29,239.39,239.23,239.26,8572.0,232.5476,232.6448,232.4893,232.5185,8572.0
2021-03-03 12:05:00,239.16,239.34,239.09,239.12,10096.0,232.4213,232.5962,232.3533,232.3824,10096.0
2021-03-03 12:10:00,239.19,239.45,238.99,239.45,3398.0,232.4504,232.7031,232.2561,232.7031,3398.0
2021-03-03 12:15:00,239.41,239.41,238.91,239.0,6704.0,232.6642,232.6642,232.1783,232.2658,6704.0
2021-03-03 12:20:00,238.94,238.99,238.74,238.85,20188.0,232.2075,232.2561,232.0131,232.12,20188.0
2021-03-03 12:25:00,238.75,238.78,238.48,238.63,8595.0,232.0228,232.052,231.7604,231.9062,8595.0
2021-03-03 12:30:00,238.62,238.8,238.36,238.36,10237.0,231.8965,232.0714,231.6438,231.6438,10237.0
2021-03-03 12:35:00,238.37,238.47,238.29,238.3,24087.0,231.6535,231.7507,231.5758,231.5855,24087.0
2021-03-03 12:40:00,238.24,238.56,238.15,238.31,4973.0,231.5272,231.8382,231.4397,231.5952,4973.0
2021-03-03 12:45:00,238.27,238.71,238.21,238.66,4149.0,231.5564,231.984,231.4981,231.9354,4149.0
2021-03-03 12:50:00,238.69,238.84,238.36,238.39,9397.0,231.9645,232.1103,231.6438,231.673,9397.0
2021-03-03 12:55:00,238.33,238.36,237.96,238.0,14229.0,231.6147,231.6438,231.2551,231.294,14229.0
2021-03-03 13:00:00,237.95,238.1,237.81,237.89,4740.0,231.2454,231.3912,231.1093,231.1871,4740.0
2021-03-03 13:05:00,237.91,238.07,237.83,237.86,9276.0,231.2065,231.362,231.1288,231.1579,9276.0
2021-03-03 13:10:00,237.87,238.11,237.73,237.92,7086.0,231.1676,231.4009,231.0316,231.2162,7086.0
2021-03-03 13:15:00,237.91,238.65,237.89,238.65,8704.0,231.2065,231.9257,231.1871,231.9257,8704.0
2021-03-03 13:20:00,238.67,238.8,238.63,238.73,3222.0,231.9451,232.0714,231.9062,232.0034,3222.0
2021-03-03 13:25:00,238.7,238.7,238.47,238.49,7367.0,231.9742,231.9742,231.7507,231.7702,7367.0
2021-03-03 13:30:00,238.22,238.29,237.98,238.06,4713.0,231.5078,231.5758,231.2745,231.3523,4713.0
2021-03-03 13:35:00,238.07,238.36,238.07,238.17,7805.0,231.362,231.6438,231.362,231.4592,7805.0
2021-03-03 13:40:00,238.11,238.11,237.72,237.75,2789.0,231.4009,231.4009,231.0219,231.051,2789.0
2021-03-03 13:45:00,237.78,237.8,237.34,237.37,30274.0,231.0802,231.0996,230.6526,230.6817,30274.0
2021-03-03 13:50:00,237.38,237.66,237.32,237.32,20829.0,230.6914,230.9636,230.6331,230.6331,20829.0
2021-03-03 13:55:00,237.36,237.38,237.12,237.38,28672.0,230.672,230.6914,230.4388,230.6914,28672.0
2021-03-03 14:00:00,237.34,237.47,236.96,236.96,16493.0,230.6526,230.7789,230.2833,230.2833,16493.0
2021-03-03 14:05:00,236.96,237.13,236.85,237.03,21222.0,230.2833,230.4485,230.1764,230.3513,21222.0
2021-03-03 14:10:00,237.02,237.31,236.81,237.3,16635.0,230.3416,230.6234,230.1375,230.6137,16635.0
2021-03-03 14:15:00,237.25,237.25,236.64,236.66,17299.0,230.5651,230.5651,229.9723,229.9917,17299.0
2021-03-03 14:20:00,236.77,236.91,236.49,236.64,16246.0,230.0986,230.2347,229.8265,229.9723,16246.0
2021-03-03 14:25:00,236.59,236.71,236.48,236.48,3370.0,229.9237,230.0403,229.8168,229.8168,3370.0
2021-03-03 14:30:00,236.56,236.57,235.95,236.02,35888.0,229.8945,229.9043,229.3017,229.3698,35888.0
2021-03-03 14:35:00,236.09,237.04,236.08,236.92,14208.0,229.4378,230.361,229.4281,230.2444,14208.0
2021-03-03 14:40:00,236.9,237.09,236.82,236.95,16492.0,230.225,230.4096,230.1472,230.2736,16492.0
2021-03-03 14:45:00,236.94,236.94,236.18,236.4,20031.0,230.2638,230.2638,229.5253,229.7391,20031.0
2021-03-03 14:50:00,236.48,237.28,236.48,237.22,12066.0,229.8168,230.5943,229.8168,230.5359,12066.0
2021-03-03 14:55:00,237.07,237.33,237.06,237.31,8448.0,230.3902,230.6428,230.3805,230.6234,8448.0
2021-03-03 15:00:00,237.33,237.37,236.93,237.23,7810.0,230.6428,230.6817,230.2541,230.5457,7810.0
2021-03-03 15:05:00,237.28,237.28,236.93,237.04,4438.0,230.5943,230.5943,230.2541,230.361,4438.0
2021-03-03 15:10:00,237.16,237.41,237.07,237.08,9036.0,230.4776,230.7206,230.3902,230.3999,9036.0
2021-03-03 15:15:00,236.91,236.96,236.6,236.79,14619.0,230.2347,230.2833,229.9334,230.1181,14619.0
2021-03-03 15:20:00,236.77,236.77,236.38,236.38,14778.0,230.0986,230.0986,229.7196,229.7196,14778.0
2021-03-03 15:25:00,236.53,236.68,236.18,236.55,6688.0,229.8654,230.0112,229.5253,229.8848,6688.0
2021-03-03 15:30:00,236.73,236.73,236.3,236.42,46893.0,230.0598,230.0598,229.6419,229.7585,46893.0
2021-03-03 15:35:00,236.39,236.55,236.29,236.35,15514.0,229.7293,229.8848,229.6322,229.6905,15514.0
2021-03-03 15:40:00,236.42,236.73,236.28,236.63,10190.0,229.7585,230.0598,229.6224,229.9626,10190.0
2021-03-03 15:45:00,236.71,237.1,236.63,236.78,33439.0,230.0403,230.4193,229.9626,230.1083,33439.0
2021-03-03 15:50:00,236.81,236.81,235.93,236.01,30909.0,230.1375,230.1375,229.2823,229.36,30909.0
2021-03-03 15:55:00,236.01,236.3,235.75,235.84,282065.0,229.36,229.6419,229.1074,229.1948,282065.0
2021-03-04 09:30:00,235.42,236.76,235.16,236.71,81548.0,228.7867,230.0889,228.534,230.0403,81548.0
2021-03-04 09:35:00,236.78,237.17,236.66,237.05,22650.0,230.1083,230.4874,229.9917,230.3707,22650.0
2021-03-04 09:40:00,237.1,237.15,236.35,236.38,10225.0,230.4193,230.4679,229.6905,229.7196,10225.0
2021-03-04 09:45:00,236.4,236.4,234.7,234.75,28992.0,229.7391,229.7391,228.087,228.1355,28992.0
2021-03-04 09:50:00,234.66,235.12,234.51,234.66,38455.0,228.0481,228.4951,227.9023,228.0481,38455.0
2021-03-04 09:55:00,234.75,234.75,233.91,234.48,29474.0,228.1355,228.1355,227.3192,227.8732,29474.0
2021-03-04 10:00:00,234.44,234.68,233.5,233.53,30178.0,227.8343,228.0675,226.9208,226.9499,30178.0
2021-03-04 10:05:00,233.52,233.75,233.15,233.42,32586.0,226.9402,227.1637,226.5806,226.843,32586.0
2021-03-04 10:10:00,233.29,233.67,232.9,233.67,19499.0,226.7167,227.086,226.3377,227.086,19499.0
2021-03-04 10:15:00,233.67,233.71,232.9,232.91,48615.0,227.086,227.1248,226.3377,226.3474,48615.0
2021-03-04 10:20:00,232.9,233.92,232.78,233.82,20319.0,226.3377,227.3289,226.2211,227.2317,20319.0
2021-03-04 10:25:00,233.67,234.19,233.43,234.09,14792.0,227.086,227.5913,226.8527,227.4941,14792.0
2021-03-04 10:30:00,234.07,234.55,234.01,234.49,8992.0,227.4747,227.9412,227.4164,227.8829,8992.0
2021-03-04 10:35:00,234.54,235.4,234.48,235.39,19107.0,227.9315,228.7672,227.8732,228.7575,19107.0
2021-03-04 10:40:00,235.39,236.01,235.22,236.0,14621.0,228.7575,229.36,228.5923,229.3503,14621.0
2021-03-04 10:45:00,236.02,236.69,236.01,236.37,12146.0,229.3698,230.0209,229.36,229.7099,12146.0
2021-03-04 10:50:00,236.42,236.62,235.47,235.56,15734.0,229.7585,229.9529,228.8353,228.9227,15734.0
2021-03-04 10:55:00,235.47,236.52,235.37,236.09,25715.0,228.8353,229.8557,228.7381,229.4378,25715.0
2021-03-04 11:00:00,236.17,236.84,236.0,236.73,23487.0,229.5155,230.1667,229.3503,230.0598,23487.0
2021-03-04 11:05:00,236.71,236.75,236.06,236.24,40765.0,230.0403,230.0792,229.4086,229.5836,40765.0
2021-03-04 11:10:00,236.27,236.42,235.66,235.66,15540.0,229.6127,229.7585,229.0199,229.0199,15540.0
2021-03-04 11:15:00,235.75,236.29,235.57,236.17,10266.0,229.1074,229.6322,228.9324,229.5155,10266.0
2021-03-04 11:20:00,236.13,236.49,235.97,236.48,10768.0,229.4767,229.8265,229.3212,229.8168,10768.0
2021-03-04 11:25:00,236.46,236.51,235.79,236.06,25148.0,229.7974,229.846,229.1462,229.4086,25148.0
2021-03-04 11:30:00,236.35,236.76,235.88,235.94,24766.0,229.6905,230.0889,229.2337,229.292,24766.0
2021-03-04 11:35:00,235.99,236.63,235.99,236.63,7427.0,229.3406,229.9626,229.3406,229.9626,7427.0
2021-03-04 11:40:00,236.64,237.24,236.56,237.16,11862.0,229.9723,230.5554,229.8945,230.4776,11862.0
2021-03-04 11:45:00,237.25,237.48,237.19,237.4,14619.0,230.5651,230.7886,230.5068,230.7109,14619.0
2021-03-04 11:50:00,237.45,237.45,237.04,237.1,17961.0,230.7595,230.7595,230.361,230.4193,17961.0
2021-03-04 11:55:00,236.94,236.94,236.58,236.61,4730.0,230.2638,230.2638,229.914,229.9431,4730.0
2021-03-04 12:00:00,236.76,237.26,236.61,237.26,5172.0,230.0889,230.5748,229.9431,230.5748,5172.0
2021-03-04 12:05:00,236.83,237.21,236.78,237.18,5222.0,230.1569,230.5262,230.1083,230.4971,5222.0
2021-03-04 12:10:00,237.01,237.02,235.65,235.84,21175.0,230.3319,230.3416,229.0102,229.1948,21175.0
2021-03-04 12:15:00,235.69,236.76,235.69,236.07,22859.0,229.0491,230.0889,229.0491,229.4184,22859.0
2021-03-04 12:20:00,236.46,236.55,234.67,234.77,25004.0,229.7974,229.8848,228.0578,228.155,25004.0
2021-03-04 12:25:00,234.73,234.73,233.74,234.2,23950.0,228.1161,228.1161,227.154,227.601,23950.0
2021-03-04 12:30:00,234.26,234.28,233.27,233.37,25870.0,227.6594,227.6788,226.6972,226.7944,25870.0
2021-03-04 12:35:00,233.27,234.14,233.27,234.1,25894.0,226.6972,227.5427,226.6972,227.5039,25894.0
2021-03-04 12:40:00,234.27,234.66,233.63,233.65,15557.0,227.6691,228.0481,227.0471,227.0665,15557.0
2021-03-04 12:45:00,233.56,233.69,232.81,232.91,25397.0,226.9791,227.1054,226.2502,226.3474,25397.0
2021-03-04 12:50:00,232.99,233.37,232.28,232.33,22484.0,226.4251,226.7944,225.7351,225.7837,22484.0
2021-03-04 12:55:00,232.32,232.4,231.6,232.04,20286.0,225.774,225.8518,225.0743,225.5019,20286.0
2021-03-04 13:00:00,231.92,232.66,231.87,232.52,28168.0,225.3853,226.1044,225.3367,225.9684,28168.0
2021-03-04 13:05:00,232.63,232.63,231.55,231.96,21183.0,226.0753,226.0753,225.0257,225.4242,21183.0
2021-03-04 13:10:00,231.77,231.77,231.13,231.14,19425.0,225.2395,225.2395,224.6175,224.6273,19425.0
2021-03-04 13:15:00,231.16,231.76,230.95,231.76,26998.0,224.6467,225.2298,224.4426,225.2298,26998.0
2021-03-04 13:20:00,231.48,231.5,230.86,231.38,8956.0,224.9577,224.9771,224.3552,224.8605,8956.0
2021-03-04 13:25:00,231.26,232.11,230.9,232.09,16586.0,224.7439,225.5699,224.394,225.5505,16586.0
2021-03-04 13:30:00,232.0,232.02,230.98,231.12,17757.0,225.463,225.4825,224.4718,224.6078,17757.0
2021-03-04 13:35:00,231.23,231.88,231.06,231.64,24841.0,224.7147,225.3464,224.5495,225.1132,24841.0
2021-03-04 13:40:00,231.49,231.71,230.76,230.94,20893.0,224.9674,225.1812,224.258,224.4329,20893.0
2021-03-04 13:45:00,230.83,231.03,230.02,230.18,27288.0,224.326,224.5204,223.5388,223.6943,27288.0
2021-03-04 13:50:00,230.21,230.21,228.96,229.48,34743.0,223.7235,223.7235,222.5087,223.014,34743.0
2021-03-04 13:55:00,229.36,229.63,228.86,228.94,9312.0,222.8974,223.1598,222.4115,222.4893,9312.0
2021-03-04 14:00:00,229.11,229.54,228.88,229.17,9779.0,222.6545,223.0723,222.4309,222.7128,9779.0
2021-03-04 14:05:00,229.29,230.43,229.21,230.36,52489.0,222.8294,223.9373,222.7516,223.8692,52489.0
2021-03-04 14:10:00,230.38,230.47,229.9,230.21,15374.0,223.8887,223.9761,223.4222,223.7235,15374.0
2021-03-04 14:15:00,230.08,230.24,229.56,230.01,8043.0,223.5971,223.7526,223.0918,223.5291,8043.0
2021-03-04 14:20:00,230.25,231.12,230.25,231.12,16232.0,223.7623,224.6078,223.7623,224.6078,16232.0
2021-03-04 14:25:00,231.09,231.75,231.07,231.63,10472.0,224.5787,225.2201,224.5592,225.1035,10472.0
2021-03-04 14:30:00,231.59,231.69,230.97,231.09,36199.0,225.0646,225.1618,224.4621,224.5787,36199.0
2021-03-04 14:35:00,231.31,231.31,230.64,230.85,10209.0,224.7925,224.7925,224.1414,224.3454,10209.0
2021-03-04 14:40:00,230.89,232.05,230.8,232.05,19578.0,224.3843,225.5116,224.2968,225.5116,19578.0
2021-03-04 14:45:00,231.96,232.72,231.71,232.52,20340.0,225.4242,226.1627,225.1812,225.9684,20340.0
2021-03-04 14:50:00,232.55,232.65,231.82,232.39,16581.0,225.9975,226.0947,225.2881,225.842,16581.0
2021-03-04 14:55:00,232.51,232.55,232.24,232.44,12559.0,225.9587,225.9975,225.6963,225.8906,12559.0
2021-03-04 15:00:00,232.42,232.63,231.5,231.5,25801.0,225.8712,226.0753,224.9771,224.9771,25801.0
2021-03-04 15:05:00,231.73,232.04,231.4,231.41,19561.0,225.2006,225.5019,224.8799,224.8897,19561.0
2021-03-04 15:10:00,231.35,231.43,230.85,231.23,27234.0,224.8313,224.9091,224.3454,224.7147,27234.0
2021-03-04 15:15:00,231.16,231.4,230.77,231.04,82882.0,224.6467,224.8799,224.2677,224.5301,82882.0
2021-03-04 15:20:00,230.86,231.05,230.48,230.78,35720.0,224.3552,224.5398,223.9859,224.2774,35720.0
2021-03-04 15:25:00,230.7,231.6,230.7,231.44,22474.0,224.1997,225.0743,224.1997,224.9188,22474.0
2021-03-04 15:30:00,231.39,232.09,231.24,231.79,25870.0,224.8702,225.5505,224.7244,225.2589,25870.0
2021-03-04 15:35:00,231.77,232.02,230.91,231.21,30815.0,225.2395,225.4825,224.4037,224.6953,30815.0
2021-03-04 15:40:00,231.18,231.92,231.13,231.74,42271.0,224.6661,225.3853,224.6175,225.2104,42271.0
2021-03-04 15:45:00,231.75,232.12,231.31,231.6,41062.0,225.2201,225.5796,224.7925,225.0743,41062.0
2021-03-04 15:50:00,231.65,232.14,231.27,231.27,54691.0,225.1229,225.5991,224.7536,224.7536,54691.0
2021-03-04 15:55:00,231.17,231.78,230.96,231.78,81125.0,224.6564,225.2492,224.4523,225.2492,81125.0
2021-03-05 09:30:00,233.85,234.34,232.7,232.7,39556.0,227.2609,227.7371,226.1433,226.1433,39556.0
2021-03-05 09:35:00,232.67,232.78,231.55,231.63,19953.0,226.1142,226.2211,225.0257,225.1035,19953.0
2021-03-05 09:40:00,231.7,232.03,231.22,231.96,28115.0,225.1715,225.4922,224.705,225.4242,28115.0
2021-03-05 09:45:00,232.02,232.42,231.26,231.26,33850.0,225.4825,225.8712,224.7439,224.7439,33850.0
2021-03-05 09:50:00,231.13,231.43,230.35,230.35,26141.0,224.6175,224.9091,223.8595,223.8595,26141.0
2021-03-05 09:55:00,230.46,230.7,229.69,230.61,50684.0,223.9664,224.1997,223.2181,224.1122,50684.0
2021-03-05 10:00:00,230.73,231.26,230.17,231.0,33329.0,224.2288,224.7439,223.6846,224.4912,33329.0
2021-03-05 10:05:00,231.03,232.01,230.9,231.43,21387.0,224.5204,225.4727,224.394,224.9091,21387.0
2021-03-05 10:10:00,231.67,231.75,230.05,230.19,40731.0,225.1423,225.2201,223.568,223.704,40731.0
2021-03-05 10:15:00,230.32,230.92,229.95,230.61,40939.0,223.8304,224.4135,223.4708,224.1122,40939.0
2021-03-05 10:20:00,230.52,230.83,229.57,229.63,34100.0,224.0247,224.326,223.1015,223.1598,34100.0
2021-03-05 10:25:00,229.85,230.67,229.46,229.47,39229.0,223.3736,224.1705,222.9946,223.0043,39229.0
2021-03-05 10:30:00,229.56,229.93,228.93,229.28,37287.0,223.0918,223.4514,222.4795,222.8197,37287.0
2021-03-05 10:35:00,229.24,229.91,228.9,228.9,32762.0,222.7808,223.4319,222.4504,222.4504,32762.0
2021-03-05 10:40:00,229.02,229.66,228.8,229.19,20091.0,222.567,223.189,222.3532,222.7322,20091.0
2021-03-05 10:45:00,229.08,229.49,228.71,229.26,15230.0,222.6253,223.0238,222.2657,222.8002,15230.0
2021-03-05 10:50:00,229.33,230.16,229.33,230.13,10289.0,222.8683,223.6749,222.8683,223.6457,10289.0
2021-03-05 10:55:00,229.9,229.97,228.96,229.05,25826.0,223.4222,223.4902,222.5087,222.5962,25826.0
2021-03-05 11:00:00,229.11,229.5,228.73,229.02,37748.0,222.6545,223.0335,222.2852,222.567,37748.0
2021-03-05 11:05:00,228.93,229.21,228.38,228.46,29774.0,222.4795,222.7516,221.945,222.0228,29774.0
2021-03-05 11:10:00,228.51,228.81,227.8,227.82,22967.0,222.0714,222.3629,221.3814,221.4008,22967.0
2021-03-05 11:15:00,227.91,228.12,227.31,227.96,17151.0,221.4883,221.6924,220.9052,221.5369,17151.0
2021-03-05 11:20:00,227.78,227.99,227.26,227.3,15397.0,221.3619,221.566,220.8566,220.8955,15397.0
2021-03-05 11:25:00,227.27,227.43,226.77,227.18,28988.0,220.8663,221.0218,220.3804,220.7788,28988.0
2021-03-05 11:30:00,227.31,228.17,227.26,227.71,20759.0,220.9052,221.7409,220.8566,221.2939,20759.0
2021-03-05 11:35:00,227.75,228.72,227.68,228.65,35899.0,221.3328,222.2754,221.2648,222.2074,35899.0
2021-03-05 11:40:00,228.45,228.9,227.85,228.9,25157.0,222.0131,222.4504,221.43,222.4504,25157.0
2021-03-05 11:45:00,228.94,229.01,228.36,228.52,21252.0,222.4893,222.5573,221.9256,222.0811,21252.0
2021-03-05 11:50:00,228.26,228.57,228.02,228.03,17390.0,221.8284,222.1297,221.5952,221.6049,17390.0
2021-03-05 11:55:00,227.97,229.54,227.97,229.45,32947.0,221.5466,223.0723,221.5466,222.9849,32947.0
2021-03-05 12:00:00,229.43,229.85,229.26,229.65,15236.0,222.9654,223.3736,222.8002,223.1792,15236.0
2021-03-05 12:05:00,229.59,229.74,229.04,229.04,15946.0,223.1209,223.2667,222.5864,222.5864,15946.0
2021-03-05 12:10:00,229.11,229.72,229.04,229.39,19509.0,222.6545,223.2473,222.5864,222.9266,19509.0
2021-03-05 12:15:00,229.41,230.16,229.34,230.15,19886.0,222.946,223.6749,222.878,223.6652,19886.0
2021-03-05 12:20:00,230.08,230.97,229.99,230.89,32774.0,223.5971,224.4621,223.5097,224.3843,32774.0
2021-03-05 12:25:00,230.86,231.33,230.72,231.18,37818.0,224.3552,224.8119,224.2191,224.6661,37818.0
2021-03-05 12:30:00,231.14,231.46,231.12,231.33,19365.0,224.6273,224.9382,224.6078,224.8119,19365.0
2021-03-05 12:35:00,231.15,231.81,230.81,231.81,47447.0,224.637,225.2784,224.3066,225.2784,47447.0
2021-03-05 12:40:00,231.83,232.37,231.58,232.36,16790.0,225.2978,225.8226,225.0549,225.8129,16790.0
2021-03-05 12:45:00,232.28,232.59,232.23,232.31,16068.0,225.7351,226.0364,225.6865,225.7643,16068.0
2021-03-05 12:50:00,232.3,232.44,231.85,231.96,27673.0,225.7546,225.8906,225.3173,225.4242,27673.0
2021-03-05 12:55:00,231.93,232.47,231.91,232.3,19556.0,225.395,225.9198,225.3756,225.7546,19556.0
2021-03-05 13:00:00,232.28,232.63,231.23,231.23,29911.0,225.7351,226.0753,224.7147,224.7147,29911.0
2021-03-05 13:05:00,231.43,232.26,231.31,232.23,35693.0,224.9091,225.7157,224.7925,225.6865,35693.0
2021-03-05 13:10:00,232.17,232.34,231.74,232.34,22202.0,225.6282,225.7934,225.2104,225.7934,22202.0
2021-03-05 13:15:00,232.34,233.27,232.19,233.23,22168.0,225.7934,226.6972,225.6477,226.6584,22168.0
2021-03-05 13:20:00,233.26,233.48,232.84,233.35,11923.0,226.6875,226.9013,226.2794,226.775,11923.0
2021-03-05 13:25:00,233.35,233.67,233.12,233.6,18477.0,226.775,227.086,226.5515,227.0179,18477.0
2021-03-05 13:30:00,233.63,233.68,233.19,233.56,25333.0,227.0471,227.0957,226.6195,226.9791,25333.0
2021-03-05 13:35:00,233.65,233.88,233.42,233.77,25932.0,227.0665,227.2901,226.843,227.1832,25932.0
2021-03-05 13:40:00,233.83,234.18,233.49,233.49,23997.0,227.2415,227.5816,226.911,226.911,23997.0
2021-03-05 13:45:00,233.57,233.91,233.51,233.74,21899.0,226.9888,227.3192,226.9305,227.154,21899.0
2021-03-05 13:50:00,233.78,234.1,233.06,233.18,23292.0,227.1929,227.5039,226.4932,226.6098,23292.0
2021-03-05 13:55:00,233.16,233.49,233.07,233.49,15933.0,226.5903,226.911,226.5029,226.911,15933.0
2021-03-05 14:00:00,233.65,233.86,232.93,233.15,21819.0,227.0665,227.2706,226.3668,226.5806,21819.0
2021-03-05 14:05:00,233.04,233.15,232.68,232.83,25198.0,226.4737,226.5806,226.1239,226.2696,25198.0
2021-03-05 14:10:00,232.87,232.93,232.65,232.93,68162.0,226.3085,226.3668,226.0947,226.3668,68162.0
2021-03-05 14:15:00,233.05,233.22,232.34,232.44,39840.0,226.4834,226.6487,225.7934,225.8906,39840.0
2021-03-05 14:20:00,232.53,232.98,232.38,232.98,27768.0,225.9781,226.4154,225.8323,226.4154,27768.0
2021-03-05 14:25:00,233.01,233.77,232.96,233.7,23168.0,226.4446,227.1832,226.396,227.1151,23168.0
2021-03-05 14:30:00,233.71,234.5,233.71,234.4,36671.0,227.1248,227.8926,227.1248,227.7954,36671.0
2021-03-05 14:35:00,234.48,234.54,234.22,234.23,32874.0,227.8732,227.9315,227.6205,227.6302,32874.0
2021-03-05 14:40:00,234.3,234.42,233.71,233.94,37571.0,227.6982,227.8148,227.1248,227.3484,37571.0
2021-03-05 14:45:00,233.98,234.31,233.85,234.2,24113.0,227.3872,227.7079,227.2609,227.601,24113.0
2021-03-05 14:50:00,234.24,234.56,234.09,234.55,15237.0,227.6399,227.9509,227.4941,227.9412,15237.0
2021-03-05 14:55:00,234.55,235.06,234.54,234.93,16786.0,227.9412,228.4368,227.9315,228.3105,16786.0
2021-03-05 15:00:00,234.95,235.2,234.83,235.11,16066.0,228.3299,228.5729,228.2133,228.4854,16066.0
2021-03-05 15:05:00,235.08,235.08,234.61,234.67,16507.0,228.4562,228.4562,227.9995,228.0578,16507.0
2021-03-05 15:10:00,234.7,234.71,234.26,234.55,29176.0,228.087,228.0967,227.6594,227.9412,29176.0
2021-03-05 15:15:00,234.62,235.11,234.36,234.6,26757.0,228.0092,228.4854,227.7565,227.9898,26757.0
2021-03-05 15:20:00,234.55,234.86,234.48,234.8,14998.0,227.9412,228.2424,227.8732,228.1841,14998.0
2021-03-05 15:25:00,234.7,235.07,234.61,234.82,25235.0,228.087,228.4465,227.9995,228.2036,25235.0
2021-03-05 15:30:00,234.88,235.07,234.65,234.89,28725.0,228.2619,228.4465,228.0384,228.2716,28725.0
2021-03-05 15:35:00,234.93,235.55,234.89,235.53,25033.0,228.3105,228.913,228.2716,228.8936,25033.0
2021-03-05 15:40:00,235.49,235.49,234.89,235.16,24728.0,228.8547,228.8547,228.2716,228.534,24728.0
2021-03-05 15:45:00,235.16,235.43,234.66,235.29,45328.0,228.534,228.7964,228.0481,228.6603,45328.0
2021-03-05 15:50:00,235.29,235.59,235.05,235.28,48942.0,228.6603,228.9519,228.4271,228.6506,48942.0
2021-03-05 15:55:00,235.27,235.57,235.0,235.11,205759.0,228.6409,228.9324,228.3785,228.4854,205759.0
2021-03-08 09:30:00,234.9,235.19,233.62,233.79,42263.0,228.2813,228.5631,227.0374,227.2026,42263.0
2021-03-08 09:35:00,233.65,234.36,233.52,234.24,19680.0,227.0665,227.7565,226.9402,227.6399,19680.0
2021-03-08 09:40:00,234.36,235.84,234.28,235.56,7741.0,227.7565,229.1948,227.6788,228.9227,7741.0
2021-03-08 09:45:00,235.85,236.04,234.95,234.95,11492.0,229.2046,229.3892,228.3299,228.3299,11492.0
2021-03-08 09:50:00,234.89,235.17,234.33,234.9,7187.0,228.2716,228.5437,227.7274,228.2813,7187.0
2021-03-08 09:55:00,235.08,235.39,233.97,234.39,13526.0,228.4562,228.7575,227.3775,227.7857,13526.0
2021-03-08 10:00:00,234.59,234.71,233.66,233.93,11714.0,227.9801,228.0967,227.0763,227.3386,11714.0
2021-03-08 10:05:00,234.13,235.34,234.06,235.34,8626.0,227.533,228.7089,227.465,228.7089,8626.0
2021-03-08 10:10:00,235.61,235.65,234.22,235.31,36336.0,228.9713,229.0102,227.6205,228.6798,36336.0
2021-03-08 10:15:00,235.55,236.0,235.23,236.0,45747.0,228.913,229.3503,228.602,229.3503,45747.0
2021-03-08 10:20:00,236.0,236.38,235.41,235.46,20169.0,229.3503,229.7196,228.7769,228.8255,20169.0
2021-03-08 10:25:00,235.62,236.41,235.57,236.41,5503.0,228.981,229.7488,228.9324,229.7488,5503.0
2021-03-08 10:30:00,236.44,236.8,236.4,236.74,7368.0,229.7779,230.1278,229.7391,230.0695,7368.0
2021-03-08 10:35:00,236.8,236.81,235.91,236.09,8493.0,230.1278,230.1375,229.2629,229.4378,8493.0
2021-03-08 10:40:00,236.09,236.4,236.08,236.34,3038.0,229.4378,229.7391,229.4281,229.6807,3038.0
2021-03-08 10:45:00,236.24,236.52,235.73,235.83,6693.0,229.5836,229.8557,229.0879,229.1851,6693.0
2021-03-08 10:50:00,235.96,236.0,235.38,235.41,9529.0,229.3115,229.3503,228.7478,228.7769,9529.0
2021-03-08 10:55:00,235.41,236.13,235.41,235.58,6129.0,228.7769,229.4767,228.7769,228.9422,6129.0
2021-03-08 11:00:00,235.88,236.21,235.79,235.83,4086.0,229.2337,229.5544,229.1462,229.1851,4086.0
2021-03-08 11:05:00,235.73,236.04,235.57,235.58,7094.0,229.0879,229.3892,228.9324,228.9422,7094.0
2021-03-08 11:10:00,235.53,235.53,235.08,235.12,2067.0,228.8936,228.8936,228.4562,228.4951,2067.0
2021-03-08 11:15:00,235.04,235.43,235.04,235.43,2625.0,228.4174,228.7964,228.4174,228.7964,2625.0
2021-03-08 11:20:00,235.66,235.91,235.53,235.79,2246.0,229.0199,229.2629,228.8936,229.1462,2246.0
2021-03-08 11:25:00,235.8,235.8,235.44,235.66,26164.0,229.156,229.156,228.8061,229.0199,26164.0
2021-03-08 11:30:00,235.54,235.58,234.95,235.06,1892.0,228.9033,228.9422,228.3299,228.4368,1892.0
2021-03-08 11:35:00,235.19,235.19,234.81,234.88,4802.0,228.5631,228.5631,228.1939,228.2619,4802.0
2021-03-08 11:40:00,234.96,234.99,234.25,234.25,3560.0,228.3396,228.3688,227.6496,227.6496,3560.0
2021-03-08 11:45:00,234.24,234.48,234.23,234.48,3716.0,227.6399,227.8732,227.6302,227.8732,3716.0
2021-03-08 11:50:00,234.34,234.42,234.06,234.08,2819.0,227.7371,227.8148,227.465,227.4844,2819.0
2021-03-08 11:55:00,234.23,234.56,233.79,233.79,6589.0,227.6302,227.9509,227.2026,227.2026,6589.0
2021-03-08 12:00:00,233.86,234.15,233.61,233.63,12760.0,227.2706,227.5525,227.0277,227.0471,12760.0
2021-03-08 12:05:00,233.6,234.02,233.48,233.9,7008.0,227.0179,227.4261,226.9013,227.3095,7008.0
2021-03-08 12:10:00,234.02,234.07,233.55,233.66,10602.0,227.4261,227.4747,226.9694,227.0763,10602.0
2021-03-08 12:15:00,233.67,233.95,233.33,233.59,4786.0,227.086,227.3581,226.7556,227.0082,4786.0
2021-03-08 12:20:00,233.74,234.38,233.67,234.38,2503.0,227.154,227.776,227.086,227.776,2503.0
2021-03-08 12:25:00,234.42,234.58,234.28,234.55,3583.0,227.8148,227.9703,227.6788,227.9412,3583.0
2021-03-08 12:30:00,234.5,234.78,234.35,234.63,5714.0,227.8926,228.1647,227.7468,228.0189,5714.0
2021-03-08 12:35:00,234.76,234.8,234.44,234.44,4456.0,228.1453,228.1841,227.8343,227.8343,4456.0
2021-03-08 12:40:00,234.49,234.78,234.49,234.54,5958.0,227.8829,228.1647,227.8829,227.9315,5958.0
2021-03-08 12:45:00,234.57,234.85,234.56,234.76,9757.0,227.9606,228.2327,227.9509,228.1453,9757.0
2021-03-08 12:50:00,234.85,234.97,234.41,234.49,7893.0,228.2327,228.3493,227.8051,227.8829,7893.0
2021-03-08 12:55:00,234.45,234.45,234.01,234.03,40417.0,227.844,227.844,227.4164,227.4358,40417.0
2021-03-08 13:00:00,234.15,234.39,234.14,234.26,3016.0,227.5525,227.7857,227.5427,227.6594,3016.0
2021-03-08 13:05:00,234.34,234.5,234.31,234.39,3145.0,227.7371,227.8926,227.7079,227.7857,3145.0
2021-03-08 13:10:00,234.23,234.71,234.11,234.7,4656.0,227.6302,228.0967,227.5136,228.087,4656.0
2021-03-08 13:15:00,234.66,234.79,234.6,234.6,8631.0,228.0481,228.1744,227.9898,227.9898,8631.0
2021-03-08 13:20:00,234.64,234.75,234.59,234.68,2581.0,228.0286,228.1355,227.9801,228.0675,2581.0
2021-03-08 13:25:00,234.7,234.72,234.47,234.59,5551.0,228.087,228.1064,227.8634,227.9801,5551.0
2021-03-08 13:30:00,234.65,234.66,234.19,234.31,29775.0,228.0384,228.0481,227.5913,227.7079,29775.0
2021-03-08 13:35:00,234.19,234.42,234.09,234.1,21228.0,227.5913,227.8148,227.4941,227.5039,21228.0
2021-03-08 13:40:00,234.08,234.09,233.55,233.55,10591.0,227.4844,227.4941,226.9694,226.9694,10591.0
2021-03-08 13:45:00,233.53,233.66,233.16,233.25,6443.0,226.9499,227.0763,226.5903,226.6778,6443.0
2021-03-08 13:50:00,233.23,233.24,232.6,232.9,8976.0,226.6584,226.6681,226.0461,226.3377,8976.0
2021-03-08 13:55:00,232.85,232.85,232.38,232.46,5744.0,226.2891,226.2891,225.8323,225.9101,5744.0
2021-03-08 14:00:00,232.45,232.67,232.35,232.57,7188.0,225.9004,226.1142,225.8032,226.017,7188.0
2021-03-08 14:05:00,232.57,233.26,232.51,233.01,14068.0,226.017,226.6875,225.9587,226.4446,14068.0
2021-03-08 14:10:00,232.93,233.23,232.93,233.07,2533.0,226.3668,226.6584,226.3668,226.5029,2533.0
2021-03-08 14:15:00,233.24,233.42,232.87,233.02,4202.0,226.6681,226.843,226.3085,226.4543,4202.0
2021-03-08 14:20:00,232.98,233.11,232.81,233.05,3844.0,226.4154,226.5418,226.2502,226.4834,3844.0
2021-03-08 14:25:00,233.04,233.41,233.01,233.35,4105.0,226.4737,226.8333,226.4446,226.775,4105.0
2021-03-08 14:30:00,233.55,233.62,233.38,233.39,3869.0,226.9694,227.0374,226.8041,226.8139,3869.0
2021-03-08 14:35:00,233.48,233.51,232.98,232.98,5015.0,226.9013,226.9305,226.4154,226.4154,5015.0
2021-03-08 14:40:00,233.12,233.12,232.34,232.36,6688.0,226.5515,226.5515,225.7934,225.8129,6688.0
2021-03-08 14:45:00,232.49,232.49,231.96,232.08,9005.0,225.9392,225.9392,225.4242,225.5408,9005.0
2021-03-08 14:50:00,232.08,232.39,232.02,232.39,22193.0,225.5408,225.842,225.4825,225.842,22193.0
2021-03-08 14:55:00,232.34,232.53,232.32,232.38,7484.0,225.7934,225.9781,225.774,225.8323,7484.0
2021-03-08 15:00:00,232.23,232.24,231.55,231.55,10704.0,225.6865,225.6963,225.0257,225.0257,10704.0
2021-03-08 15:05:00,231.53,231.73,231.32,231.33,5482.0,225.0063,225.2006,224.8022,224.8119,5482.0
2021-03-08 15:10:00,231.3,231.6,231.22,231.56,12636.0,224.7828,225.0743,224.705,225.0354,12636.0
2021-03-08 15:15:00,231.49,231.65,230.91,230.95,7676.0,224.9674,225.1229,224.4037,224.4426,7676.0
2021-03-08 15:20:00,230.98,231.37,230.93,231.26,9362.0,224.4718,224.8508,224.4232,224.7439,9362.0
2021-03-08 15:25:00,231.29,231.43,231.07,231.08,11055.0,224.773,224.9091,224.5592,224.569,11055.0
2021-03-08 15:30:00,231.04,231.79,230.97,231.6,13520.0,224.5301,225.2589,224.4621,225.0743,13520.0
2021-03-08 15:35:00,231.63,231.88,231.62,231.68,16190.0,225.1035,225.3464,225.0937,225.152,16190.0
2021-03-08 15:40:00,231.65,231.81,231.41,231.68,16524.0,225.1229,225.2784,224.8897,225.152,16524.0
2021-03-08 15:45:00,231.66,231.84,230.83,231.06,33756.0,225.1326,225.3075,224.326,224.5495,33756.0
2021-03-08 15:50:00,231.07,231.29,230.7,230.82,115461.0,224.5592,224.773,224.1997,224.3163,115461.0
2021-03-08 15:55:00,230.69,230.7,229.92,230.16,65718.0,224.1899,224.1997,223.4416,223.6749,65718.0
2021-03-09 09:30:00,235.0,235.97,234.46,235.97,44835.0,228.3785,229.3212,227.8537,229.3212,44835.0
2021-03-09 09:35:00,235.88,236.29,235.74,235.85,30171.0,229.2337,229.6322,229.0976,229.2046,30171.0
2021-03-09 09:40:00,236.02,236.03,235.23,235.38,11033.0,229.3698,229.3795,228.602,228.7478,11033.0
2021-03-09 09:45:00,235.52,236.12,235.42,236.12,16722.0,228.8838,229.4669,228.7867,229.4669,16722.0
2021-03-09 09:50:00,236.15,236.59,236.04,236.55,16118.0,229.4961,229.9237,229.3892,229.8848,16118.0
2021-03-09 09:55:00,236.8,237.36,236.73,237.19,14533.0,230.1278,230.672,230.0598,230.5068,14533.0
2021-03-09 10:00:00,237.15,237.67,237.02,237.57,17350.0,230.4679,230.9733,230.3416,230.8761,17350.0
2021-03-09 10:05:00,237.64,237.93,237.46,237.6,16118.0,230.9441,231.2259,230.7692,230.9052,16118.0
2021-03-09 10:10:00,237.56,237.66,237.31,237.41,7970.0,230.8664,230.9636,230.6234,230.7206,7970.0
2021-03-09 10:15:00,237.53,238.07,237.53,237.99,12990.0,230.8372,231.362,230.8372,231.2843,12990.0
2021-03-09 10:20:00,237.94,238.13,237.71,237.8,9350.0,231.2357,231.4203,231.0121,231.0996,9350.0
2021-03-09 10:25:00,237.99,238.24,237.92,237.94,8356.0,231.2843,231.5272,231.2162,231.2357,8356.0
2021-03-09 10:30:00,238.07,238.12,237.6,237.64,7576.0,231.362,231.4106,230.9052,230.9441,7576.0
2021-03-09 10:35:00,237.6,237.84,237.48,237.79,9401.0,230.9052,231.1385,230.7886,231.0899,9401.0
2021-03-09 10:40:00,237.76,237.96,237.6,237.78,6104.0,231.0607,231.2551,230.9052,231.0802,6104.0
2021-03-09 10:45:00,237.83,237.88,237.23,237.23,7404.0,231.1288,231.1774,230.5457,230.5457,7404.0
2021-03-09 10:50:00,237.12,237.4,236.9,236.9,10340.0,230.4388,230.7109,230.225,230.225,10340.0
2021-03-09 10:55:00,236.93,237.23,236.93,237.12,5835.0,230.2541,230.5457,230.2541,230.4388,5835.0
2021-03-09 11:00:00,237.13,237.4,236.75,237.39,10999.0,230.4485,230.7109,230.0792,230.7012,10999.0
2021-03-09 11:05:00,237.45,237.52,237.12,237.23,8868.0,230.7595,230.8275,230.4388,230.5457,8868.0
2021-03-09 11:10:00,237.19,237.25,236.89,237.25,25700.0,230.5068,230.5651,230.2152,230.5651,25700.0
2021-03-09 11:15:00,237.21,237.52,237.21,237.49,2977.0,230.5262,230.8275,230.5262,230.7983,2977.0
2021-03-09 11:20:00,237.54,237.69,237.45,237.53,3842.0,230.8469,230.9927,230.7595,230.8372,3842.0
2021-03-09 11:25:00,237.63,237.78,237.58,237.67,3946.0,230.9344,231.0802,230.8858,230.9733,3946.0
2021-03-09 11:30:00,237.76,237.88,237.49,237.7,9236.0,231.0607,231.1774,230.7983,231.0024,9236.0
2021-03-09 11:35:00,237.62,237.66,237.48,237.54,2288.0,230.9247,230.9636,230.7886,230.8469,2288.0
2021-03-09 11:40:00,237.46,237.55,237.37,237.48,9277.0,230.7692,230.8566,230.6817,230.7886,9277.0
2021-03-09 11:45:00,237.45,237.45,237.08,237.21,33557.0,230.7595,230.7595,230.3999,230.5262,33557.0
2021-03-09 11:50:00,237.12,237.39,237.08,237.08,9021.0,230.4388,230.7012,230.3999,230.3999,9021.0
2021-03-09 11:55:00,237.39,237.48,237.31,237.37,6414.0,230.7012,230.7886,230.6234,230.6817,6414.0
2021-03-09 12:00:00,237.4,237.65,237.3,237.62,6111.0,230.7109,230.9538,230.6137,230.9247,6111.0
2021-03-09 12:05:00,237.58,237.96,237.57,237.96,9391.0,230.8858,231.2551,230.8761,231.2551,9391.0
2021-03-09 12:10:00,238.0,238.12,237.97,238.08,6669.0,231.294,231.4106,231.2648,231.3717,6669.0
2021-03-09 12:15:00,238.09,238.24,238.01,238.01,14295.0,231.3814,231.5272,231.3037,231.3037,14295.0
2021-03-09 12:20:00,238.01,238.25,237.92,238.17,19417.0,231.3037,231.5369,231.2162,231.4592,19417.0
2021-03-09 12:25:00,238.21,238.24,238.14,238.19,10266.0,231.4981,231.5272,231.43,231.4786,10266.0
2021-03-09 12:30:00,238.25,238.28,238.21,238.26,5163.0,231.5369,231.5661,231.4981,231.5466,5163.0
2021-03-09 12:35:00,238.3,238.37,238.2,238.33,8616.0,231.5855,231.6535,231.4883,231.6147,8616.0
2021-03-09 12:40:00,238.24,238.32,238.14,238.21,18677.0,231.5272,231.605,231.43,231.4981,18677.0
2021-03-09 12:45:00,238.25,238.25,238.08,238.11,11190.0,231.5369,231.5369,231.3717,231.4009,11190.0
2021-03-09 12:50:00,238.07,238.09,237.89,237.9,9042.0,231.362,231.3814,231.1871,231.1968,9042.0
2021-03-09 12:55:00,237.98,237.98,237.75,237.9,12068.0,231.2745,231.2745,231.051,231.1968,12068.0
2021-03-09 13:00:00,238.11,238.62,238.11,238.6,16777.0,231.4009,231.8965,231.4009,231.8771,16777.0
2021-03-09 13:05:00,238.62,238.75,238.57,238.74,6218.0,231.8965,232.0228,231.8479,232.0131,6218.0
2021-03-09 13:10:00,238.73,238.78,238.6,238.74,12470.0,232.0034,232.052,231.8771,232.0131,12470.0
2021-03-09 13:15:00,238.8,238.86,238.58,238.75,6361.0,232.0714,232.1297,231.8576,232.0228,6361.0
2021-03-09 13:20:00,238.71,238.85,238.6,238.7,13637.0,231.984,232.12,231.8771,231.9742,13637.0
2021-03-09 13:25:00,238.73,238.74,238.53,238.53,5397.0,232.0034,232.0131,231.809,231.809,5397.0
2021-03-09 13:30:00,238.66,238.91,238.58,238.85,11218.0,231.9354,232.1783,231.8576,232.12,11218.0
2021-03-09 13:35:00,238.87,238.94,238.78,238.93,27805.0,232.1395,232.2075,232.052,232.1978,27805.0
2021-03-09 13:40:00,238.94,239.0,238.87,238.96,9852.0,232.2075,232.2658,232.1395,232.2269,9852.0
2021-03-09 13:45:00,238.95,238.95,238.79,238.84,17036.0,232.2172,232.2172,232.0617,232.1103,17036.0
2021-03-09 13:50:00,238.87,238.99,238.73,238.99,9714.0,232.1395,232.2561,232.0034,232.2561,9714.0
2021-03-09 13:55:00,238.96,239.07,238.96,238.97,3314.0,232.2269,232.3338,232.2269,232.2366,3314.0
2021-03-09 14:00:00,239.01,239.02,238.83,238.92,14321.0,232.2755,232.2852,232.1006,232.188,14321.0
2021-03-09 14:05:00,238.9,238.9,238.67,238.7,17018.0,232.1686,232.1686,231.9451,231.9742,17018.0
2021-03-09 14:10:00,238.73,238.79,238.63,238.73,18598.0,232.0034,232.0617,231.9062,232.0034,18598.0
2021-03-09 14:15:00,238.61,238.67,238.28,238.3,7871.0,231.8868,231.9451,231.5661,231.5855,7871.0
2021-03-09 14:20:00,238.36,238.43,238.3,238.3,6817.0,231.6438,231.7119,231.5855,231.5855,6817.0
2021-03-09 14:25:00,238.28,238.28,238.12,238.14,4205.0,231.5661,231.5661,231.4106,231.43,4205.0
2021-03-09 14:30:00,238.2,238.46,238.2,238.28,4975.0,231.4883,231.741,231.4883,231.5661,4975.0
2021-03-09 14:35:00,238.34,238.53,238.34,238.53,4361.0,231.6244,231.809,231.6244,231.809,4361.0
2021-03-09 14:40:00,238.6,238.81,238.59,238.75,4780.0,231.8771,232.0811,231.8673,232.0228,4780.0
2021-03-09 14:45:00,238.66,238.71,238.54,238.54,8310.0,231.9354,231.984,231.8188,231.8188,8310.0
2021-03-09 14:50:00,238.62,238.73,238.51,238.54,6679.0,231.8965,232.0034,231.7896,231.8188,6679.0
2021-03-09 14:55:00,238.56,238.62,238.3,238.44,7979.0,231.8382,231.8965,231.5855,231.7216,7979.0
2021-03-09 15:00:00,238.44,238.58,238.35,238.55,5598.0,231.7216,231.8576,231.6341,231.8285,5598.0
2021-03-09 15:05:00,238.53,238.78,238.53,238.71,6996.0,231.809,232.052,231.809,231.984,6996.0
2021-03-09 15:10:00,238.74,238.97,238.74,238.9,14800.0,232.0131,232.2366,232.0131,232.1686,14800.0
2021-03-09 15:15:00,238.85,238.93,238.75,238.88,5301.0,232.12,232.1978,232.0228,232.1492,5301.0
2021-03-09 15:20:00,238.9,238.91,238.71,238.77,5811.0,232.1686,232.1783,231.984,232.0423,5811.0
2021-03-09 15:25:00,238.83,238.84,238.75,238.75,5252.0,232.1006,232.1103,232.0228,232.0228,5252.0
2021-03-09 15:30:00,238.76,238.9,238.71,238.88,11393.0,232.0326,232.1686,231.984,232.1492,11393.0
2021-03-09 15:35:00,238.89,238.89,238.4,238.66,11714.0,232.1589,232.1589,231.6827,231.9354,11714.0
2021-03-09 15:40:00,238.65,238.74,238.11,238.14,10062.0,231.9257,232.0131,231.4009,231.43,10062.0
2021-03-09 15:45:00,238.05,238.3,237.99,238.09,9446.0,231.3426,231.5855,231.2843,231.3814,9446.0
2021-03-09 15:50:00,238.09,238.31,237.5,238.29,14912.0,231.3814,231.5952,230.8081,231.5758,14912.0
2021-03-09 15:55:00,238.33,238.34,237.49,237.49,374956.0,231.6147,231.6244,230.7983,230.7983,374956.0
2021-03-10 09:30:00,240.35,240.35,239.51,239.76,28873.0,233.5778,233.5778,232.7614,233.0044,28873.0
2021-03-10 09:35:00,239.55,239.8,239.05,239.28,20073.0,232.8003,233.0433,232.3144,232.5379,20073.0
2021-03-10 09:40:00,239.13,239.52,238.85,239.51,17893.0,232.3921,232.7711,232.12,232.7614,17893.0
2021-03-10 09:45:00,239.43,239.86,239.37,239.85,14739.0,232.6837,233.1016,232.6254,233.0918,14739.0
2021-03-10 09:50:00,239.85,240.5,239.78,240.38,38834.0,233.0918,233.7235,233.0238,233.6069,38834.0
2021-03-10 09:55:00,240.32,240.48,239.74,239.87,16990.0,233.5486,233.7041,232.9849,233.1113,16990.0
2021-03-10 10:00:00,239.68,240.0,239.28,239.81,41446.0,232.9266,233.2376,232.5379,233.053,41446.0
2021-03-10 10:05:00,239.79,240.2,239.75,239.77,24322.0,233.0335,233.432,232.9947,233.0141,24322.0
2021-03-10 10:10:00,239.69,240.08,239.3,239.35,11730.0,232.9364,233.3154,232.5573,232.6059,11730.0
2021-03-10 10:15:00,239.28,239.66,239.28,239.46,17085.0,232.5379,232.9072,232.5379,232.7128,17085.0
2021-03-10 10:20:00,239.43,239.43,238.49,238.6,14190.0,232.6837,232.6837,231.7702,231.8771,14190.0
2021-03-10 10:25:00,238.64,238.69,237.79,237.82,13603.0,231.9159,231.9645,231.0899,231.119,13603.0
2021-03-10 10:30:00,237.77,238.49,237.76,238.45,74396.0,231.0705,231.7702,231.0607,231.7313,74396.0
2021-03-10 10:35:00,238.34,238.38,237.5,237.5,19494.0,231.6244,231.6633,230.8081,230.8081,19494.0
2021-03-10 10:40:00,237.5,238.21,237.39,238.21,21271.0,230.8081,231.4981,230.7012,231.4981,21271.0
2021-03-10 10:45:00,238.21,238.59,238.21,238.36,16760.0,231.4981,231.8673,231.4981,231.6438,16760.0
2021-03-10 10:50:00,238.3,238.3,237.44,237.8,5378.0,231.5855,231.5855,230.7497,231.0996,5378.0
2021-03-10 10:55:00,237.64,238.34,237.64,238.18,14218.0,230.9441,231.6244,230.9441,231.4689,14218.0
2021-03-10 11:00:00,238.31,238.67,237.92,238.65,7295.0,231.5952,231.9451,231.2162,231.9257,7295.0
2021-03-10 11:05:00,238.67,238.68,238.11,238.11,8877.0,231.9451,231.9548,231.4009,231.4009,8877.0
2021-03-10 11:10:00,238.11,238.48,238.04,238.44,4345.0,231.4009,231.7604,231.3328,231.7216,4345.0
2021-03-10 11:15:00,238.44,238.63,238.15,238.25,5514.0,231.7216,231.9062,231.4397,231.5369,5514.0
2021-03-10 11:20:00,238.27,238.49,237.98,238.17,3265.0,231.5564,231.7702,231.2745,231.4592,3265.0
2021-03-10 11:25:00,238.43,238.78,238.43,238.76,5682.0,231.7119,232.052,231.7119,232.0326,5682.0
2021-03-10 11:30:00,238.83,238.83,238.49,238.49,1797.0,232.1006,232.1006,231.7702,231.7702,1797.0
2021-03-10 11:35:00,238.4,238.46,238.21,238.31,64011.0,231.6827,231.741,231.4981,231.5952,64011.0
2021-03-10 11:40:00,238.24,238.47,237.85,237.85,1554.0,231.5272,231.7507,231.1482,231.1482,1554.0
2021-03-10 11:45:00,237.83,238.38,237.83,238.37,4349.0,231.1288,231.6633,231.1288,231.6535,4349.0
2021-03-10 11:50:00,238.46,238.93,238.46,238.9,16315.0,231.741,232.1978,231.741,232.1686,16315.0
2021-03-10 11:55:00,239.05,239.15,238.72,238.79,104723.0,232.3144,232.4116,231.9937,232.0617,104723.0
2021-03-10 12:00:00,238.84,238.86,238.54,238.66,29660.0,232.1103,232.1297,231.8188,231.9354,29660.0
2021-03-10 12:05:00,238.69,238.71,238.45,238.63,18586.0,231.9645,231.984,231.7313,231.9062,18586.0
2021-03-10 12:10:00,238.67,238.9,238.67,238.77,5096.0,231.9451,232.1686,231.9451,232.0423,5096.0
2021-03-10 12:15:00,238.77,238.78,238.52,238.61,4875.0,232.0423,232.052,231.7993,231.8868,4875.0
2021-03-10 12:20:00,238.55,238.55,238.33,238.41,11582.0,231.8285,231.8285,231.6147,231.6924,11582.0
2021-03-10 12:25:00,238.42,238.42,237.92,238.05,4747.0,231.7021,231.7021,231.2162,231.3426,4747.0
2021-03-10 12:30:00,237.98,238.25,237.78,237.97,5374.0,231.2745,231.5369,231.0802,231.2648,5374.0
2021-03-10 12:35:00,238.08,238.08,237.43,237.51,2925.0,231.3717,231.3717,230.74,230.8178,2925.0
2021-03-10 12:40:00,237.54,237.91,237.54,237.86,4444.0,230.8469,231.2065,230.8469,231.1579,4444.0
2021-03-10 12:45:00,237.97,238.59,237.96,238.42,4765.0,231.2648,231.8673,231.2551,231.7021,4765.0
2021-03-10 12:50:00,238.54,238.65,238.41,238.5,4844.0,231.8188,231.9257,231.6924,231.7799,4844.0
2021-03-10 12:55:00,238.56,238.7,238.34,238.58,3667.0,231.8382,231.9742,231.6244,231.8576,3667.0
2021-03-10 13:00:00,238.65,238.65,237.53,238.16,21819.0,231.9257,231.9257,230.8372,231.4495,21819.0
2021-03-10 13:05:00,238.21,238.67,237.78,238.66,62723.0,231.4981,231.9451,231.0802,231.9354,62723.0
2021-03-10 13:10:00,238.71,238.72,238.37,238.41,36318.0,231.984,231.9937,231.6535,231.6924,36318.0
2021-03-10 13:15:00,238.51,238.51,237.85,238.23,3956.0,231.7896,231.7896,231.1482,231.5175,3956.0
2021-03-10 13:20:00,238.05,238.23,237.93,238.1,1250.0,231.3426,231.5175,231.2259,231.3912,1250.0
2021-03-10 13:25:00,238.02,238.25,237.9,238.25,6530.0,231.3134,231.5369,231.1968,231.5369,6530.0
2021-03-10 13:30:00,238.33,238.46,237.63,237.68,4426.0,231.6147,231.741,230.9344,230.983,4426.0
2021-03-10 13:35:00,237.79,237.79,237.28,237.41,2034.0,231.0899,231.0899,230.5943,230.7206,2034.0
2021-03-10 13:40:00,237.31,237.78,237.3,237.47,5330.0,230.6234,231.0802,230.6137,230.7789,5330.0
2021-03-10 13:45:00,237.43,237.43,237.08,237.32,4248.0,230.74,230.74,230.3999,230.6331,4248.0
2021-03-10 13:50:00,237.17,237.56,237.16,237.4,6079.0,230.4874,230.8664,230.4776,230.7109,6079.0
2021-03-10 13:55:00,237.39,237.64,237.38,237.38,3488.0,230.7012,230.9441,230.6914,230.6914,3488.0
2021-03-10 14:00:00,237.34,237.61,237.14,237.55,11968.0,230.6526,230.915,230.4582,230.8566,11968.0
2021-03-10 14:05:00,237.69,237.73,237.35,237.35,2143.0,230.9927,231.0316,230.6623,230.6623,2143.0
2021-03-10 14:10:00,237.61,238.1,237.6,238.09,5894.0,230.915,231.3912,230.9052,231.3814,5894.0
2021-03-10 14:15:00,238.06,238.19,237.98,238.16,1948.0,231.3523,231.4786,231.2745,231.4495,1948.0
2021-03-10 14:20:00,238.17,238.17,237.5,237.57,8264.0,231.4592,231.4592,230.8081,230.8761,8264.0
2021-03-10 14:25:00,237.55,237.87,237.55,237.83,18507.0,230.8566,231.1676,230.8566,231.1288,18507.0
2021-03-10 14:30:00,237.73,238.04,237.72,238.03,36321.0,231.0316,231.3328,231.0219,231.3231,36321.0
2021-03-10 14:35:00,237.97,238.09,237.9,237.95,7790.0,231.2648,231.3814,231.1968,231.2454,7790.0
2021-03-10 14:40:00,238.01,238.12,237.91,238.08,3549.0,231.3037,231.4106,231.2065,231.3717,3549.0
2021-03-10 14:45:00,238.04,238.86,238.03,238.86,13728.0,231.3328,232.1297,231.3231,232.1297,13728.0
2021-03-10 14:50:00,238.84,238.84,238.53,238.55,13187.0,232.1103,232.1103,231.809,231.8285,13187.0
2021-03-10 14:55:00,238.55,238.56,238.35,238.55,12084.0,231.8285,231.8382,231.6341,231.8285,12084.0
2021-03-10 15:00:00,238.52,238.76,238.08,238.09,6364.0,231.7993,232.0326,231.3717,231.3814,6364.0
2021-03-10 15:05:00,238.15,238.3,238.08,238.29,14948.0,231.4397,231.5855,231.3717,231.5758,14948.0
2021-03-10 15:10:00,238.29,238.33,237.99,238.01,7827.0,231.5758,231.6147,231.2843,231.3037,7827.0
2021-03-10 15:15:00,238.11,238.24,237.98,238.15,11037.0,231.4009,231.5272,231.2745,231.4397,11037.0
2021-03-10 15:20:00,238.15,238.3,238.02,238.05,6521.0,231.4397,231.5855,231.3134,231.3426,6521.0
2021-03-10 15:25:00,237.79,238.07,237.74,237.74,9694.0,231.0899,231.362,231.0413,231.0413,9694.0
2021-03-10 15:30:00,237.78,237.89,237.46,237.48,9580.0,231.0802,231.1871,230.7692,230.7886,9580.0
2021-03-10 15:35:00,237.48,237.91,237.48,237.71,2566.0,230.7886,231.2065,230.7886,231.0121,2566.0
2021-03-10 15:40:00,237.71,238.03,237.66,237.69,6543.0,231.0121,231.3231,230.9636,230.9927,6543.0
2021-03-10 15:45:00,237.69,238.13,237.62,238.13,7825.0,230.9927,231.4203,230.9247,231.4203,7825.0
2021-03-10 15:50:00,238.05,238.05,237.6,237.63,2721.0,231.3426,231.3426,230.9052,230.9344,2721.0
2021-03-10 15:55:00,237.48,237.55,237.27,237.35,15934.0,230.7886,230.8566,230.5845,230.6623,15934.0
2021-03-11 09:30:00,240.72,241.53,240.37,241.4,33738.0,233.9373,234.7245,233.5972,234.5982,33738.0
2021-03-11 09:35:00,241.3,241.44,240.94,241.01,6654.0,234.501,234.637,234.1511,234.2192,6654.0
2021-03-11 09:40:00,241.02,241.14,240.23,240.23,9650.0,234.2289,234.3455,233.4611,233.4611,9650.0
2021-03-11 09:45:00,240.32,240.76,240.24,240.76,68237.0,233.5486,233.9762,233.4709,233.9762,68237.0
2021-03-11 09:50:00,240.88,240.9,240.48,240.64,3375.0,234.0928,234.1123,233.7041,233.8596,3375.0
2021-03-11 09:55:00,240.66,240.76,240.5,240.57,16077.0,233.879,233.9762,233.7235,233.7916,16077.0
2021-03-11 10:00:00,241.22,241.54,241.14,241.37,7812.0,234.4232,234.7342,234.3455,234.569,7812.0
2021-03-11 10:05:00,241.44,241.45,240.98,240.98,3917.0,234.637,234.6468,234.19,234.19,3917.0
2021-03-11 10:10:00,241.15,241.29,241.02,241.03,2074.0,234.3552,234.4913,234.2289,234.2386,2074.0
2021-03-11 10:15:00,241.09,241.19,240.2,240.34,12910.0,234.2969,234.3941,233.432,233.568,12910.0
2021-03-11 10:20:00,240.18,240.83,240.18,240.81,6328.0,233.4125,234.0442,233.4125,234.0248,6328.0
2021-03-11 10:25:00,240.81,241.13,240.81,240.99,1719.0,234.0248,234.3358,234.0248,234.1997,1719.0
2021-03-11 10:30:00,240.92,241.25,240.92,241.19,3251.0,234.1317,234.4524,234.1317,234.3941,3251.0
2021-03-11 10:35:00,241.22,241.3,241.19,241.19,4867.0,234.4232,234.501,234.3941,234.3941,4867.0
2021-03-11 10:40:00,241.32,241.45,241.32,241.45,6508.0,234.5204,234.6468,234.5204,234.6468,6508.0
2021-03-11 10:45:00,241.42,241.59,241.25,241.56,7130.0,234.6176,234.7828,234.4524,234.7537,7130.0
2021-03-11 10:50:00,241.67,241.73,241.52,241.73,2801.0,234.8606,234.9189,234.7148,234.9189,2801.0
2021-03-11 10:55:00,241.73,241.9,241.45,241.9,9032.0,234.9189,235.0841,234.6468,235.0841,9032.0
2021-03-11 11:00:00,241.94,242.07,241.93,242.01,3869.0,235.123,235.2493,235.1132,235.191,3869.0
2021-03-11 11:05:00,241.93,242.17,241.9,242.17,16465.0,235.1132,235.3465,235.0841,235.3465,16465.0
2021-03-11 11:10:00,242.06,242.22,242.01,242.22,3577.0,235.2396,235.3951,235.191,235.3951,3577.0
2021-03-11 11:15:00,242.19,242.3,242.15,242.3,6086.0,235.3659,235.4728,235.327,235.4728,6086.0
2021-03-11 11:20:00,242.29,242.56,242.27,242.49,3757.0,235.4631,235.7255,235.4437,235.6575,3757.0
2021-03-11 11:25:00,242.53,242.57,242.37,242.43,3646.0,235.6963,235.7352,235.5408,235.5991,3646.0
2021-03-11 11:30:00,242.35,242.52,242.35,242.52,2674.0,235.5214,235.6866,235.5214,235.6866,2674.0
2021-03-11 11:35:00,242.56,242.75,242.56,242.71,2302.0,235.7255,235.9101,235.7255,235.8713,2302.0
2021-03-11 11:40:00,242.75,242.89,242.75,242.88,3081.0,235.9101,236.0462,235.9101,236.0365,3081.0
2021-03-11 11:45:00,242.9,242.9,242.67,242.81,4348.0,236.0559,236.0559,235.8324,235.9684,4348.0
2021-03-11 11:50:00,242.86,242.87,242.68,242.73,6003.0,236.017,236.0268,235.8421,235.8907,6003.0
2021-03-11 11:55:00,242.66,242.72,242.6,242.7,3981.0,235.8227,235.881,235.7644,235.8615,3981.0
2021-03-11 12:00:00,242.67,242.67,242.47,242.59,3975.0,235.8324,235.8324,235.638,235.7546,3975.0
2021-03-11 12:05:00,242.7,242.81,242.68,242.81,1814.0,235.8615,235.9684,235.8421,235.9684,1814.0
2021-03-11 12:10:00,242.98,243.09,242.94,243.07,2014.0,236.1337,236.2406,236.0948,236.2211,2014.0
2021-03-11 12:15:00,243.11,243.12,242.83,242.92,6477.0,236.26,236.2697,235.9879,236.0753,6477.0
2021-03-11 12:20:00,242.89,242.89,242.78,242.86,6539.0,236.0462,236.0462,235.9393,236.017,6539.0
2021-03-11 12:25:00,242.77,242.77,242.63,242.77,4755.0,235.9296,235.9296,235.7935,235.9296,4755.0
2021-03-11 12:30:00,242.8,242.94,242.64,242.8,5729.0,235.9587,236.0948,235.8032,235.9587,5729.0
2021-03-11 12:35:00,242.76,242.83,242.62,242.78,4605.0,235.9198,235.9879,235.7838,235.9393,4605.0
2021-03-11 12:40:00,242.79,242.81,242.68,242.8,3918.0,235.949,235.9684,235.8421,235.9587,3918.0
2021-03-11 12:45:00,242.77,242.9,242.7,242.84,3299.0,235.9296,236.0559,235.8615,235.9976,3299.0
2021-03-11 12:50:00,242.82,242.85,242.5,242.5,5300.0,235.9782,236.0073,235.6672,235.6672,5300.0
2021-03-11 12:55:00,242.53,242.57,242.52,242.56,397.0,235.6963,235.7352,235.6866,235.7255,397.0
2021-03-11 13:00:00,242.76,243.21,242.75,243.21,2820.0,235.9198,236.3572,235.9101,236.3572,2820.0
2021-03-11 13:05:00,243.18,243.43,243.18,243.25,6560.0,236.328,236.571,236.328,236.396,6560.0
2021-03-11 13:10:00,243.24,243.36,243.07,243.14,7230.0,236.3863,236.5029,236.2211,236.2891,7230.0
2021-03-11 13:15:00,243.25,243.32,243.12,243.12,7614.0,236.396,236.4641,236.2697,236.2697,7614.0
2021-03-11 13:20:00,243.18,243.19,243.0,243.02,2345.0,236.328,236.3377,236.1531,236.1725,2345.0
2021-03-11 13:25:00,242.95,242.97,242.9,242.92,2350.0,236.1045,236.1239,236.0559,236.0753,2350.0
2021-03-11 13:30:00,243.07,243.13,242.79,242.79,5622.0,236.2211,236.2794,235.949,235.949,5622.0
2021-03-11 13:35:00,242.79,242.96,242.79,242.95,7926.0,235.949,236.1142,235.949,236.1045,7926.0
2021-03-11 13:40:00,242.97,243.06,242.81,242.89,5466.0,236.1239,236.2114,235.9684,236.0462,5466.0
2021-03-11 13:45:00,242.88,243.0,242.87,242.94,7655.0,236.0365,236.1531,236.0268,236.0948,7655.0
2021-03-11 13:50:00,242.89,243.06,242.89,243.02,1632.0,236.0462,236.2114,236.0462,236.1725,1632.0
2021-03-11 13:55:00,242.94,242.97,242.54,242.73,9705.0,236.0948,236.1239,235.706,235.8907,9705.0
2021-03-11 14:00:00,242.91,242.98,242.86,242.97,3469.0,236.0656,236.1337,236.017,236.1239,3469.0
2021-03-11 14:05:00,242.99,243.11,242.81,242.94,7164.0,236.1434,236.26,235.9684,236.0948,7164.0
2021-03-11 14:10:00,242.93,243.04,242.88,242.93,13473.0,236.0851,236.192,236.0365,236.0851,13473.0
2021-03-11 14:15:00,242.96,243.1,242.9,243.06,36959.0,236.1142,236.2503,236.0559,236.2114,36959.0
2021-03-11 14:20:00,243.03,243.11,242.97,243.1,2758.0,236.1822,236.26,236.1239,236.2503,2758.0
2021-03-11 14:25:00,243.15,243.15,243.01,243.03,3969.0,236.2989,236.2989,236.1628,236.1822,3969.0
2021-03-11 14:30:00,243.1,243.12,242.92,243.01,7791.0,236.2503,236.2697,236.0753,236.1628,7791.0
2021-03-11 14:35:00,242.8,243.0,242.8,242.94,2396.0,235.9587,236.1531,235.9587,236.0948,2396.0
2021-03-11 14:40:00,242.88,243.07,242.85,242.98,3924.0,236.0365,236.2211,236.0073,236.1337,3924.0
2021-03-11 14:45:00,243.04,243.06,242.77,242.77,1415.0,236.192,236.2114,235.9296,235.9296,1415.0
2021-03-11 14:50:00,242.71,242.82,242.7,242.82,4234.0,235.8713,235.9782,235.8615,235.9782,4234.0
2021-03-11 14:55:00,242.76,242.77,242.65,242.66,4966.0,235.9198,235.9296,235.8129,235.8227,4966.0
2021-03-11 15:00:00,242.61,242.78,242.6,242.76,4697.0,235.7741,235.9393,235.7644,235.9198,4697.0
2021-03-11 15:05:00,242.73,242.89,242.52,242.8,2859.0,235.8907,236.0462,235.6866,235.9587,2859.0
2021-03-11 15:10:00,242.73,242.78,242.67,242.69,8218.0,235.8907,235.9393,235.8324,235.8518,8218.0
2021-03-11 15:15:00,242.65,242.9,242.65,242.86,3171.0,235.8129,236.0559,235.8129,236.017,3171.0
2021-03-11 15:20:00,242.8,242.96,242.75,242.92,7880.0,235.9587,236.1142,235.9101,236.0753,7880.0
2021-03-11 15:25:00,242.87,243.09,242.81,243.02,14145.0,236.0268,236.2406,235.9684,236.1725,14145.0
2021-03-11 15:30:00,243.02,243.05,242.62,242.63,37611.0,236.1725,236.2017,235.7838,235.7935,37611.0
2021-03-11 15:35:00,242.62,242.81,242.53,242.79,13347.0,235.7838,235.9684,235.6963,235.949,13347.0
2021-03-11 15:40:00,242.77,242.85,242.66,242.7,5667.0,235.9296,236.0073,235.8227,235.8615,5667.0
2021-03-11 15:45:00,242.69,242.74,242.62,242.62,9154.0,235.8518,235.9004,235.7838,235.7838,9154.0
2021-03-11 15:50:00,242.58,242.74,242.37,242.65,15372.0,235.7449,235.9004,235.5408,235.8129,15372.0
2021-03-11 15:55:00,242.55,242.57,242.31,242.34,118833.0,235.7158,235.7352,235.4825,235.5117,118833.0
2021-03-12 09:30:00,239.54,239.7,238.98,239.28,28831.0,232.7906,232.9461,232.2464,232.5379,28831.0
2021-03-12 09:35:00,239.26,239.27,238.48,238.66,23593.0,232.5185,232.5282,231.7604,231.9354,23593.0
2021-03-12 09:40:00,238.62,239.54,238.46,239.39,6888.0,231.8965,232.7906,231.741,232.6448,6888.0
2021-03-12 09:45:00,239.45,239.69,239.12,239.6,9495.0,232.7031,232.9364,232.3824,232.8489,9495.0
2021-03-12 09:50:00,239.87,240.05,239.77,239.86,4780.0,233.1113,233.2862,233.0141,233.1016,4780.0
2021-03-12 09:55:00,239.79,240.04,239.77,240.02,4093.0,233.0335,233.2765,233.0141,233.2571,4093.0
2021-03-12 10:00:00,239.96,239.96,239.53,239.95,9560.0,233.1987,233.1987,232.7809,233.189,9560.0
2021-03-12 10:05:00,240.05,240.05,239.76,239.78,2847.0,233.2862,233.2862,233.0044,233.0238,2847.0
2021-03-12 10:10:00,239.74,239.74,239.18,239.49,8099.0,232.9849,232.9849,232.4407,232.742,8099.0
2021-03-12 10:15:00,239.43,239.66,239.06,239.15,7870.0,232.6837,232.9072,232.3241,232.4116,7870.0
2021-03-12 10:20:00,239.11,239.38,238.78,238.81,6331.0,232.3727,232.6351,232.052,232.0811,6331.0
2021-03-12 10:25:00,238.87,238.88,238.26,238.7,10590.0,232.1395,232.1492,231.5466,231.9742,10590.0
2021-03-12 10:30:00,238.67,239.07,238.58,238.96,13695.0,231.9451,232.3338,231.8576,232.2269,13695.0
2021-03-12 10:35:00,238.91,238.98,238.68,238.97,7676.0,232.1783,232.2464,231.9548,232.2366,7676.0
2021-03-12 10:40:00,239.13,239.38,239.04,239.25,6119.0,232.3921,232.6351,232.3047,232.5087,6119.0
2021-03-12 10:45:00,239.09,239.32,239.09,239.31,2265.0,232.3533,232.5768,232.3533,232.5671,2265.0
2021-03-12 10:50:00,239.33,239.33,238.39,238.56,22879.0,232.5865,232.5865,231.673,231.8382,22879.0
2021-03-12 10:55:00,238.52,238.65,238.36,238.62,5901.0,231.7993,231.9257,231.6438,231.8965,5901.0
2021-03-12 11:00:00,238.52,238.83,238.25,238.29,11080.0,231.7993,232.1006,231.5369,231.5758,11080.0
2021-03-12 11:05:00,238.3,238.79,238.28,238.65,12179.0,231.5855,232.0617,231.5661,231.9257,12179.0
2021-03-12 11:10:00,238.65,238.99,238.63,238.67,6521.0,231.9257,232.2561,231.9062,231.9451,6521.0
2021-03-12 11:15:00,238.71,239.0,238.71,238.84,19163.0,231.984,232.2658,231.984,232.1103,19163.0
2021-03-12 11:20:00,238.82,239.09,238.78,239.08,38457.0,232.0909,232.3533,232.052,232.3435,38457.0
2021-03-12 11:25:00,239.13,239.24,239.03,239.23,5747.0,232.3921,232.499,232.2949,232.4893,5747.0
2021-03-12 11:30:00,239.32,239.36,239.21,239.3,5898.0,232.5768,232.6157,232.4699,232.5573,5898.0
2021-03-12 11:35:00,239.14,239.57,239.01,239.39,5087.0,232.4018,232.8197,232.2755,232.6448,5087.0
2021-03-12 11:40:00,239.39,239.63,239.31,239.62,4722.0,232.6448,232.878,232.5671,232.8683,4722.0
2021-03-12 11:45:00,239.59,239.73,239.59,239.67,1156.0,232.8392,232.9752,232.8392,232.9169,1156.0
2021-03-12 11:50:00,239.62,239.87,239.59,239.65,2135.0,232.8683,233.1113,232.8392,232.8975,2135.0
2021-03-12 11:55:00,239.68,239.7,239.5,239.66,2928.0,232.9266,232.9461,232.7517,232.9072,2928.0
2021-03-12 12:00:00,239.81,239.83,239.44,239.62,9405.0,233.053,233.0724,232.6934,232.8683,9405.0
2021-03-12 12:05:00,239.61,239.91,239.61,239.9,9211.0,232.8586,233.1502,232.8586,233.1404,9211.0
2021-03-12 12:10:00,239.88,240.11,239.84,240.11,5388.0,233.121,233.3445,233.0821,233.3445,5388.0
2021-03-12 12:15:00,240.18,240.18,240.1,240.13,1274.0,233.4125,233.4125,233.3348,233.364,1274.0
2021-03-12 12:20:00,240.15,240.23,240.03,240.07,4788.0,233.3834,233.4611,233.2668,233.3056,4788.0
2021-03-12 12:25:00,240.17,240.27,240.09,240.27,2742.0,233.4028,233.5,233.3251,233.5,2742.0
2021-03-12 12:30:00,240.25,240.59,240.25,240.54,3021.0,233.4806,233.811,233.4806,233.7624,3021.0
2021-03-12 12:35:00,240.59,240.59,240.32,240.39,3064.0,233.811,233.811,233.5486,233.6166,3064.0
2021-03-12 12:40:00,240.47,240.47,239.96,240.02,4151.0,233.6944,233.6944,233.1987,233.2571,4151.0
2021-03-12 12:45:00,240.09,240.12,239.92,240.01,4617.0,233.3251,233.3542,233.1599,233.2473,4617.0
2021-03-12 12:50:00,239.94,239.95,239.7,239.71,7055.0,233.1793,233.189,232.9461,232.9558,7055.0
2021-03-12 12:55:00,239.68,239.81,239.68,239.79,675.0,232.9266,233.053,232.9266,233.0335,675.0
2021-03-12 13:00:00,239.85,239.85,239.59,239.65,3142.0,233.0918,233.0918,232.8392,232.8975,3142.0
2021-03-12 13:05:00,239.84,239.96,239.83,239.94,2392.0,233.0821,233.1987,233.0724,233.1793,2392.0
2021-03-12 13:10:00,239.94,240.03,239.73,239.97,1564.0,233.1793,233.2668,232.9752,233.2085,1564.0
2021-03-12 13:15:00,239.96,240.03,239.94,239.94,1066.0,233.1987,233.2668,233.1793,233.1793,1066.0
2021-03-12 13:20:00,240.13,240.16,239.97,239.97,6207.0,233.364,233.3931,233.2085,233.2085,6207.0
2021-03-12 13:25:00,240.03,240.27,240.03,240.24,2042.0,233.2668,233.5,233.2668,233.4709,2042.0
2021-03-12 13:30:00,240.22,240.34,240.22,240.31,2602.0,233.4514,233.568,233.4514,233.5389,2602.0
2021-03-12 13:35:00,240.3,240.32,240.25,240.32,600.0,233.5292,233.5486,233.4806,233.5486,600.0
2021-03-12 13:40:00,240.31,240.42,240.17,240.22,2095.0,233.5389,233.6458,233.4028,233.4514,2095.0
2021-03-12 13:45:00,240.2,240.21,239.94,239.94,2650.0,233.432,233.4417,233.1793,233.1793,2650.0
2021-03-12 13:50:00,240.01,240.25,240.01,240.14,7336.0,233.2473,233.4806,233.2473,233.3737,7336.0
2021-03-12 13:55:00,240.16,240.22,240.02,240.03,5879.0,233.3931,233.4514,233.2571,233.2668,5879.0
2021-03-12 14:00:00,240.16,240.18,239.87,240.0,1193.0,233.3931,233.4125,233.1113,233.2376,1193.0
2021-03-12 14:05:00,239.92,240.11,239.92,240.1,2468.0,233.1599,233.3445,233.1599,233.3348,2468.0
2021-03-12 14:10:00,239.99,240.16,239.99,240.15,28632.0,233.2279,233.3931,233.2279,233.3834,28632.0
2021-03-12 14:15:00,240.09,240.16,239.99,240.11,3129.0,233.3251,233.3931,233.2279,233.3445,3129.0
2021-03-12 14:20:00,240.06,240.09,239.92,240.0,3984.0,233.2959,233.3251,233.1599,233.2376,3984.0
2021-03-12 14:25:00,239.95,239.98,239.88,239.9,2553.0,233.189,233.2182,233.121,233.1404,2553.0
2021-03-12 14:30:00,240.01,240.04,239.95,240.03,1540.0,233.2473,233.2765,233.189,233.2668,1540.0
2021-03-12 14:35:00,240.03,240.09,239.94,240.0,4196.0,233.2668,233.3251,233.1793,233.2376,4196.0
2021-03-12 14:40:00,240.0,240.35,240.0,240.35,1779.0,233.2376,233.5778,233.2376,233.5778,1779.0
2021-03-12 14:45:00,240.43,240.57,240.38,240.45,2785.0,233.6555,233.7916,233.6069,233.6749,2785.0
2021-03-12 14:50:00,240.42,240.57,240.41,240.51,3794.0,233.6458,233.7916,233.6361,233.7332,3794.0
2021-03-12 14:55:00,240.42,240.47,240.36,240.44,5304.0,233.6458,233.6944,233.5875,233.6652,5304.0
2021-03-12 15:00:00,240.44,240.44,240.15,240.17,4532.0,233.6652,233.6652,233.3834,233.4028,4532.0
2021-03-12 15:05:00,240.2,240.31,240.15,240.19,2969.0,233.432,233.5389,233.3834,233.4223,2969.0
2021-03-12 15:10:00,240.01,240.33,239.99,240.21,7566.0,233.2473,233.5583,233.2279,233.4417,7566.0
2021-03-12 15:15:00,240.25,240.43,240.22,240.41,4016.0,233.4806,233.6555,233.4514,233.6361,4016.0
2021-03-12 15:20:00,240.43,240.6,240.43,240.54,1681.0,233.6555,233.8207,233.6555,233.7624,1681.0
2021-03-12 15:25:00,240.57,240.62,240.46,240.51,4023.0,233.7916,233.8401,233.6847,233.7332,4023.0
2021-03-12 15:30:00,240.54,240.61,240.51,240.54,4696.0,233.7624,233.8304,233.7332,233.7624,4696.0
2021-03-12 15:35:00,240.64,241.0,240.63,240.98,5912.0,233.8596,234.2094,233.8499,234.19,5912.0
2021-03-12 15:40:00,240.97,241.0,240.86,240.94,4982.0,234.1803,234.2094,234.0734,234.1511,4982.0
2021-03-12 15:45:00,240.91,240.91,240.86,240.9,4007.0,234.122,234.122,234.0734,234.1123,4007.0
2021-03-12 15:50:00,240.82,240.88,240.66,240.68,10292.0,234.0345,234.0928,233.879,233.8985,10292.0
2021-03-12 15:55:00,240.7,241.08,240.7,240.99,140395.0,233.9179,234.2872,233.9179,234.1997,140395.0
2021-03-15 09:30:00,241.35,241.35,240.4,240.83,25779.0,234.5496,234.5496,233.6263,234.0442,25779.0
2021-03-15 09:35:00,240.54,241.3,240.54,240.93,10511.0,233.7624,234.501,233.7624,234.1414,10511.0
2021-03-15 09:40:00,240.89,241.04,240.53,240.9,8856.0,234.1025,234.2483,233.7527,234.1123,8856.0
2021-03-15 09:45:00,241.02,241.19,240.78,241.02,6914.0,234.2289,234.3941,233.9956,234.2289,6914.0
2021-03-15 09:50:00,241.11,241.71,241.08,241.59,11213.0,234.3163,234.8994,234.2872,234.7828,11213.0
2021-03-15 09:55:00,241.55,241.81,241.2,241.4,11142.0,234.7439,234.9966,234.4038,234.5982,11142.0
2021-03-15 10:00:00,241.41,241.79,241.32,241.62,10971.0,234.6079,234.9772,234.5204,234.812,10971.0
2021-03-15 10:05:00,241.71,241.71,241.25,241.28,6230.0,234.8994,234.8994,234.4524,234.4816,6230.0
2021-03-15 10:10:00,241.35,241.91,241.32,241.77,12872.0,234.5496,235.0938,234.5204,234.9577,12872.0
2021-03-15 10:15:00,241.65,241.7,241.49,241.57,4984.0,234.8411,234.8897,234.6856,234.7634,4984.0
2021-03-15 10:20:00,241.48,241.49,240.91,240.98,2125.0,234.6759,234.6856,234.122,234.19,2125.0
2021-03-15 10:25:00,241.1,241.11,240.84,240.94,6011.0,234.3066,234.3163,234.0539,234.1511,6011.0
2021-03-15 10:30:00,241.05,241.16,240.77,241.06,3766.0,234.258,234.3649,233.9859,234.2677,3766.0
2021-03-15 10:35:00,241.04,241.09,240.64,240.73,4959.0,234.2483,234.2969,233.8596,233.947,4959.0
2021-03-15 10:40:00,240.72,241.18,240.72,241.18,12665.0,233.9373,234.3844,233.9373,234.3844,12665.0
2021-03-15 10:45:00,241.23,241.46,241.22,241.42,4012.0,234.433,234.6565,234.4232,234.6176,4012.0
2021-03-15 10:50:00,241.33,241.56,241.27,241.41,5001.0,234.5301,234.7537,234.4718,234.6079,5001.0
2021-03-15 10:55:00,241.33,241.52,241.23,241.46,2852.0,234.5301,234.7148,234.433,234.6565,2852.0
2021-03-15 11:00:00,241.64,241.64,241.42,241.58,7700.0,234.8314,234.8314,234.6176,234.7731,7700.0
2021-03-15 11:05:00,241.7,241.71,241.59,241.71,3235.0,234.8897,234.8994,234.7828,234.8994,3235.0
2021-03-15 11:10:00,241.68,241.83,241.63,241.76,3513.0,234.8703,235.0161,234.8217,234.948,3513.0
2021-03-15 11:15:00,241.65,241.65,241.41,241.45,5440.0,234.8411,234.8411,234.6079,234.6468,5440.0
2021-03-15 11:20:00,241.41,241.41,240.97,241.02,7157.0,234.6079,234.6079,234.1803,234.2289,7157.0
2021-03-15 11:25:00,240.97,240.99,240.64,240.77,7093.0,234.1803,234.1997,233.8596,233.9859,7093.0
2021-03-15 11:30:00,240.76,240.81,240.43,240.44,6389.0,233.9762,234.0248,233.6555,233.6652,6389.0
2021-03-15 11:35:00,240.42,240.5,240.21,240.37,7720.0,233.6458,233.7235,233.4417,233.5972,7720.0
2021-03-15 11:40:00,240.43,240.74,240.43,240.73,3051.0,233.6555,233.9568,233.6555,233.947,3051.0
2021-03-15 11:45:00,240.78,240.96,240.77,240.84,8458.0,233.9956,234.1706,233.9859,234.0539,8458.0
2021-03-15 11:50:00,240.84,241.13,240.73,241.13,3505.0,234.0539,234.3358,233.947,234.3358,3505.0
2021-03-15 11:55:00,241.1,241.21,241.03,241.14,4218.0,234.3066,234.4135,234.2386,234.3455,4218.0
2021-03-15 12:00:00,241.03,241.17,240.98,241.08,5485.0,234.2386,234.3747,234.19,234.2872,5485.0
2021-03-15 12:05:00,241.18,241.35,241.17,241.35,5938.0,234.3844,234.5496,234.3747,234.5496,5938.0
2021-03-15 12:10:00,241.35,241.35,241.21,241.35,2256.0,234.5496,234.5496,234.4135,234.5496,2256.0
2021-03-15 12:15:00,241.45,241.45,241.21,241.28,4204.0,234.6468,234.6468,234.4135,234.4816,4204.0
2021-03-15 12:20:00,241.33,241.46,241.32,241.46,1320.0,234.5301,234.6565,234.5204,234.6565,1320.0
2021-03-15 12:25:00,241.35,241.4,241.34,241.39,3580.0,234.5496,234.5982,234.5399,234.5885,3580.0
2021-03-15 12:30:00,241.34,241.74,241.3,241.63,5452.0,234.5399,234.9286,234.501,234.8217,5452.0
2021-03-15 12:35:00,241.65,241.65,241.49,241.49,2609.0,234.8411,234.8411,234.6856,234.6856,2609.0
2021-03-15 12:40:00,241.44,241.52,241.39,241.42,1213.0,234.637,234.7148,234.5885,234.6176,1213.0
2021-03-15 12:45:00,241.4,241.53,241.28,241.42,8116.0,234.5982,234.7245,234.4816,234.6176,8116.0
2021-03-15 12:50:00,241.41,241.41,241.27,241.36,5548.0,234.6079,234.6079,234.4718,234.5593,5548.0
2021-03-15 12:55:00,241.4,241.58,241.37,241.55,12751.0,234.5982,234.7731,234.569,234.7439,12751.0
2021-03-15 13:00:00,241.57,241.66,241.52,241.64,10732.0,234.7634,234.8508,234.7148,234.8314,10732.0
2021-03-15 13:05:00,241.62,241.65,241.53,241.57,4572.0,234.812,234.8411,234.7245,234.7634,4572.0
2021-03-15 13:10:00,241.51,241.51,241.34,241.46,4467.0,234.7051,234.7051,234.5399,234.6565,4467.0
2021-03-15 13:15:00,241.45,241.48,241.35,241.45,4267.0,234.6468,234.6759,234.5496,234.6468,4267.0
2021-03-15 13:20:00,241.49,241.51,241.36,241.5,19927.0,234.6856,234.7051,234.5593,234.6954,19927.0
2021-03-15 13:25:00,241.51,241.63,241.44,241.57,8649.0,234.7051,234.8217,234.637,234.7634,8649.0
2021-03-15 13:30:00,241.57,241.62,241.48,241.55,14004.0,234.7634,234.812,234.6759,234.7439,14004.0
2021-03-15 13:35:00,241.58,241.69,241.53,241.67,11046.0,234.7731,234.88,234.7245,234.8606,11046.0
2021-03-15 13:40:00,241.66,241.83,241.65,241.83,24297.0,234.8508,235.0161,234.8411,235.0161,24297.0
2021-03-15 13:45:00,241.82,241.9,241.8,241.88,18340.0,235.0063,235.0841,234.9869,235.0646,18340.0
2021-03-15 13:50:00,241.87,241.93,241.8,241.85,5826.0,235.0549,235.1132,234.9869,235.0355,5826.0
2021-03-15 13:55:00,241.88,241.88,241.82,241.82,7004.0,235.0646,235.0646,235.0063,235.0063,7004.0
2021-03-15 14:00:00,241.86,242.05,241.83,242.03,44057.0,235.0452,235.2299,235.0161,235.2104,44057.0
2021-03-15 14:05:00,242.02,242.09,241.93,242.07,7421.0,235.2007,235.2687,235.1132,235.2493,7421.0
2021-03-15 14:10:00,242.03,242.1,242.02,242.09,28907.0,235.2104,235.2784,235.2007,235.2687,28907.0
2021-03-15 14:15:00,242.1,242.17,242.04,242.17,3637.0,235.2784,235.3465,235.2201,235.3465,3637.0
2021-03-15 14:20:00,242.19,242.36,242.19,242.36,7571.0,235.3659,235.5311,235.3659,235.5311,7571.0
2021-03-15 14:25:00,242.38,242.51,242.29,242.33,107730.0,235.5506,235.6769,235.4631,235.502,107730.0
2021-03-15 14:30:00,242.34,242.51,242.34,242.41,15208.0,235.5117,235.6769,235.5117,235.5797,15208.0
2021-03-15 14:35:00,242.42,242.42,242.32,242.32,8434.0,235.5894,235.5894,235.4922,235.4922,8434.0
2021-03-15 14:40:00,242.35,242.39,242.25,242.27,6629.0,235.5214,235.5603,235.4242,235.4437,6629.0
2021-03-15 14:45:00,242.29,242.35,242.29,242.33,681.0,235.4631,235.5214,235.4631,235.502,681.0
2021-03-15 14:50:00,242.46,242.49,242.28,242.29,2004.0,235.6283,235.6575,235.4534,235.4631,2004.0
2021-03-15 14:55:00,242.37,242.45,242.36,242.41,2467.0,235.5408,235.6186,235.5311,235.5797,2467.0
2021-03-15 15:00:00,242.46,242.5,242.4,242.4,2317.0,235.6283,235.6672,235.57,235.57,2317.0
2021-03-15 15:05:00,242.29,242.42,242.23,242.42,2054.0,235.4631,235.5894,235.4048,235.5894,2054.0
2021-03-15 15:10:00,242.42,242.48,242.25,242.25,3222.0,235.5894,235.6477,235.4242,235.4242,3222.0
2021-03-15 15:15:00,242.27,242.42,242.24,242.25,5874.0,235.4437,235.5894,235.4145,235.4242,5874.0
2021-03-15 15:20:00,242.25,242.27,242.02,242.15,3649.0,235.4242,235.4437,235.2007,235.327,3649.0
2021-03-15 15:25:00,242.1,242.21,241.96,242.06,6338.0,235.2784,235.3853,235.1424,235.2396,6338.0
2021-03-15 15:30:00,242.11,242.11,241.97,241.97,4341.0,235.2882,235.2882,235.1521,235.1521,4341.0
2021-03-15 15:35:00,242.07,242.25,242.07,242.22,6253.0,235.2493,235.4242,235.2493,235.3951,6253.0
2021-03-15 15:40:00,242.24,242.37,242.18,242.29,13562.0,235.4145,235.5408,235.3562,235.4631,13562.0
2021-03-15 15:45:00,242.31,242.6,242.31,242.57,57611.0,235.4825,235.7644,235.4825,235.7352,57611.0
2021-03-15 15:50:00,242.58,242.96,242.44,242.96,6218.0,235.7449,236.1142,235.6089,236.1142,6218.0
2021-03-15 15:55:00,242.98,243.35,242.98,243.25,22085.0,236.1337,236.4932,236.1337,236.396,22085.0
2021-03-16 09:30:00,244.45,244.99,244.18,244.88,41096.0,237.5622,238.087,237.2998,237.9801,41096.0
2021-03-16 09:35:00,244.87,245.0,244.44,244.65,9563.0,237.9704,238.0967,237.5525,237.7566,9563.0
2021-03-16 09:40:00,244.65,244.96,244.54,244.95,3098.0,237.7566,238.0579,237.6497,238.0481,3098.0
2021-03-16 09:45:00,245.1,245.55,245.05,245.39,64820.0,238.1939,238.6312,238.1453,238.4757,64820.0
2021-03-16 09:50:00,245.4,245.4,245.04,245.14,8922.0,238.4855,238.4855,238.1356,238.2328,8922.0
2021-03-16 09:55:00,245.2,245.62,245.2,245.6,5048.0,238.2911,238.6993,238.2911,238.6798,5048.0
2021-03-16 10:00:00,245.66,245.74,245.4,245.73,6222.0,238.7381,238.8159,238.4855,238.8062,6222.0
2021-03-16 10:05:00,245.59,245.67,245.36,245.66,2604.0,238.6701,238.7479,238.4466,238.7381,2604.0
2021-03-16 10:10:00,245.69,245.69,245.4,245.58,5129.0,238.7673,238.7673,238.4855,238.6604,5129.0
2021-03-16 10:15:00,245.63,245.63,245.31,245.39,8118.0,238.709,238.709,238.398,238.4757,8118.0
2021-03-16 10:20:00,245.42,245.78,245.4,245.68,4735.0,238.5049,238.8548,238.4855,238.7576,4735.0
2021-03-16 10:25:00,245.63,245.79,245.6,245.79,4272.0,238.709,238.8645,238.6798,238.8645,4272.0
2021-03-16 10:30:00,245.92,246.01,245.88,246.0,2966.0,238.9908,239.0783,238.9519,239.0686,2966.0
2021-03-16 10:35:00,245.96,246.04,245.86,246.0,4390.0,239.0297,239.1074,238.9325,239.0686,4390.0
2021-03-16 10:40:00,245.96,246.07,245.76,245.83,4478.0,239.0297,239.1366,238.8353,238.9033,4478.0
2021-03-16 10:45:00,245.93,245.98,245.77,245.98,6351.0,239.0005,239.0491,238.845,239.0491,6351.0
2021-03-16 10:50:00,246.05,246.34,246.02,246.23,2957.0,239.1171,239.399,239.088,239.2921,2957.0
2021-03-16 10:55:00,246.28,246.34,246.16,246.16,3275.0,239.3407,239.399,239.224,239.224,3275.0
2021-03-16 11:00:00,245.97,246.05,245.85,246.05,5176.0,239.0394,239.1171,238.9228,239.1171,5176.0
2021-03-16 11:05:00,246.13,246.13,245.77,245.78,2909.0,239.1949,239.1949,238.845,238.8548,2909.0
2021-03-16 11:10:00,245.94,245.94,245.86,245.93,18006.0,239.0102,239.0102,238.9325,239.0005,18006.0
2021-03-16 11:15:00,245.93,245.98,245.83,245.96,2683.0,239.0005,239.0491,238.9033,239.0297,2683.0
2021-03-16 11:20:00,245.93,246.1,245.93,246.05,15293.0,239.0005,239.1657,239.0005,239.1171,15293.0
2021-03-16 11:25:00,246.09,246.12,245.89,245.96,34095.0,239.156,239.1852,238.9617,239.0297,34095.0
2021-03-16 11:30:00,246.02,246.14,245.9,245.94,21919.0,239.088,239.2046,238.9714,239.0102,21919.0
2021-03-16 11:35:00,245.93,246.0,245.68,245.72,20035.0,239.0005,239.0686,238.7576,238.7964,20035.0
2021-03-16 11:40:00,245.73,245.83,245.6,245.67,29972.0,238.8062,238.9033,238.6798,238.7479,29972.0
2021-03-16 11:45:00,245.71,245.79,245.41,245.63,22814.0,238.7867,238.8645,238.4952,238.709,22814.0
2021-03-16 11:50:00,245.63,245.66,245.39,245.53,21582.0,238.709,238.7381,238.4757,238.6118,21582.0
2021-03-16 11:55:00,245.51,245.53,245.33,245.36,20618.0,238.5924,238.6118,238.4174,238.4466,20618.0
2021-03-16 12:00:00,245.41,245.55,245.29,245.35,21944.0,238.4952,238.6312,238.3786,238.4369,21944.0
2021-03-16 12:05:00,245.38,245.43,245.19,245.31,23604.0,238.466,238.5146,238.2814,238.398,23604.0
2021-03-16 12:10:00,245.32,245.32,244.87,244.89,22876.0,238.4077,238.4077,237.9704,237.9898,22876.0
2021-03-16 12:15:00,244.86,244.97,244.79,244.88,25924.0,237.9607,238.0676,237.8927,237.9801,25924.0
2021-03-16 12:20:00,244.87,244.97,244.45,244.47,20776.0,237.9704,238.0676,237.5622,237.5817,20776.0
2021-03-16 12:25:00,244.45,244.52,244.22,244.42,23484.0,237.5622,237.6303,237.3387,237.5331,23484.0
2021-03-16 12:30:00,244.42,244.8,244.38,244.74,5778.0,237.5331,237.9024,237.4942,237.8441,5778.0
2021-03-16 12:35:00,244.67,244.82,244.65,244.82,2759.0,237.776,237.9218,237.7566,237.9218,2759.0
2021-03-16 12:40:00,244.73,245.03,244.73,244.94,2184.0,237.8343,238.1259,237.8343,238.0384,2184.0
2021-03-16 12:45:00,245.01,245.01,244.79,244.84,1062.0,238.1065,238.1065,237.8927,237.9412,1062.0
2021-03-16 12:50:00,244.78,244.83,244.62,244.83,4209.0,237.8829,237.9315,237.7274,237.9315,4209.0
2021-03-16 12:55:00,244.76,244.9,244.76,244.9,2939.0,237.8635,237.9996,237.8635,237.9996,2939.0
2021-03-16 13:00:00,244.87,245.19,244.84,245.18,5886.0,237.9704,238.2814,237.9412,238.2717,5886.0
2021-03-16 13:05:00,245.17,245.27,245.17,245.22,3375.0,238.2619,238.3591,238.2619,238.3105,3375.0
2021-03-16 13:10:00,245.33,245.34,245.26,245.29,1752.0,238.4174,238.4272,238.3494,238.3786,1752.0
2021-03-16 13:15:00,245.26,245.28,245.23,245.23,847.0,238.3494,238.3688,238.3203,238.3203,847.0
2021-03-16 13:20:00,245.23,245.25,245.11,245.14,7543.0,238.3203,238.3397,238.2036,238.2328,7543.0
2021-03-16 13:25:00,245.16,245.29,245.16,245.19,1784.0,238.2522,238.3786,238.2522,238.2814,1784.0
2021-03-16 13:30:00,244.99,244.99,244.66,244.71,3791.0,238.087,238.087,237.7663,237.8149,3791.0
2021-03-16 13:35:00,244.68,244.69,244.43,244.5,4286.0,237.7858,237.7955,237.5428,237.6108,4286.0
2021-03-16 13:40:00,244.45,244.56,244.4,244.44,6365.0,237.5622,237.6691,237.5136,237.5525,6365.0
2021-03-16 13:45:00,244.27,244.56,244.27,244.48,12641.0,237.3873,237.6691,237.3873,237.5914,12641.0
2021-03-16 13:50:00,244.46,244.5,244.29,244.29,8436.0,237.5719,237.6108,237.4067,237.4067,8436.0
2021-03-16 13:55:00,244.25,244.44,244.1,244.38,2793.0,237.3679,237.5525,237.2221,237.4942,2793.0
2021-03-16 14:00:00,244.29,244.57,244.29,244.5,2236.0,237.4067,237.6789,237.4067,237.6108,2236.0
2021-03-16 14:05:00,244.44,244.45,243.87,244.0,2349.0,237.5525,237.5622,236.9986,237.1249,2349.0
2021-03-16 14:10:00,243.99,244.28,243.99,244.26,16235.0,237.1152,237.397,237.1152,237.3776,16235.0
2021-03-16 14:15:00,244.26,244.38,244.22,244.38,2570.0,237.3776,237.4942,237.3387,237.4942,2570.0
2021-03-16 14:20:00,244.11,244.14,243.75,243.84,9755.0,237.2318,237.261,236.882,236.9694,9755.0
2021-03-16 14:25:00,243.73,243.73,243.25,243.35,5351.0,236.8625,236.8625,236.396,236.4932,5351.0
2021-03-16 14:30:00,243.16,243.47,243.15,243.3,6944.0,236.3086,236.6098,236.2989,236.4446,6944.0
2021-03-16 14:35:00,243.34,243.35,243.15,243.2,3332.0,236.4835,236.4932,236.2989,236.3475,3332.0
2021-03-16 14:40:00,243.21,243.21,242.79,242.83,5195.0,236.3572,236.3572,235.949,235.9879,5195.0
2021-03-16 14:45:00,243.15,243.23,243.07,243.15,8115.0,236.2989,236.3766,236.2211,236.2989,8115.0
2021-03-16 14:50:00,243.34,243.52,243.3,243.44,5327.0,236.4835,236.6584,236.4446,236.5807,5327.0
2021-03-16 14:55:00,243.44,243.72,243.44,243.61,8979.0,236.5807,236.8528,236.5807,236.7459,8979.0
2021-03-16 15:00:00,243.59,243.68,243.24,243.66,5613.0,236.7265,236.8139,236.3863,236.7945,5613.0
2021-03-16 15:05:00,243.62,243.92,243.61,243.79,3400.0,236.7556,237.0472,236.7459,236.9208,3400.0
2021-03-16 15:10:00,243.81,244.01,243.81,243.93,3786.0,236.9403,237.1346,236.9403,237.0569,3786.0
2021-03-16 15:15:00,243.95,244.04,243.91,244.0,23145.0,237.0763,237.1638,237.0374,237.1249,23145.0
2021-03-16 15:20:00,244.01,244.27,244.0,244.26,3290.0,237.1346,237.3873,237.1249,237.3776,3290.0
2021-03-16 15:25:00,244.26,244.33,244.02,244.14,17110.0,237.3776,237.4456,237.1443,237.261,17110.0
2021-03-16 15:30:00,244.18,244.53,244.1,244.53,8511.0,237.2998,237.64,237.2221,237.64,8511.0
2021-03-16 15:35:00,244.67,244.75,244.37,244.54,18648.0,237.776,237.8538,237.4845,237.6497,18648.0
2021-03-16 15:40:00,244.54,244.66,244.32,244.34,14623.0,237.6497,237.7663,237.4359,237.4553,14623.0
2021-03-16 15:45:00,244.33,244.5,244.08,244.08,15421.0,237.4456,237.6108,237.2027,237.2027,15421.0
2021-03-16 15:50:00,244.22,244.38,244.13,244.14,36328.0,237.3387,237.4942,237.2512,237.261,36328.0
2021-03-16 15:55:00,244.13,244.14,243.78,243.92,213736.0,237.2512,237.261,236.9111,237.0472,213736.0
2021-03-17 09:30:00,241.76,241.95,241.18,241.18,20242.0,234.948,235.1327,234.3844,234.3844,20242.0
2021-03-17 09:35:00,241.0,241.26,240.61,240.62,13537.0,234.2094,234.4621,233.8304,233.8401,13537.0
2021-03-17 09:40:00,240.89,241.27,240.89,241.27,3069.0,234.1025,234.4718,234.1025,234.4718,3069.0
2021-03-17 09:45:00,241.36,241.94,241.13,241.91,10733.0,234.5593,235.123,234.3358,235.0938,10733.0
2021-03-17 09:50:00,241.86,242.04,241.72,241.81,3071.0,235.0452,235.2201,234.9092,234.9966,3071.0
2021-03-17 09:55:00,241.81,242.27,241.62,242.23,12298.0,234.9966,235.4437,234.812,235.4048,12298.0
2021-03-17 10:00:00,242.18,242.31,241.91,242.31,6220.0,235.3562,235.4825,235.0938,235.4825,6220.0
2021-03-17 10:05:00,242.02,242.25,241.89,242.15,2295.0,235.2007,235.4242,235.0744,235.327,2295.0
2021-03-17 10:10:00,242.15,242.36,242.14,242.27,1591.0,235.327,235.5311,235.3173,235.4437,1591.0
2021-03-17 10:15:00,242.29,242.64,242.22,242.62,5871.0,235.4631,235.8032,235.3951,235.7838,5871.0
2021-03-17 10:20:00,242.53,242.61,242.41,242.53,4899.0,235.6963,235.7741,235.5797,235.6963,4899.0
2021-03-17 10:25:00,242.57,242.71,242.45,242.46,3515.0,235.7352,235.8713,235.6186,235.6283,3515.0
2021-03-17 10:30:00,242.11,242.4,241.99,242.38,1593.0,235.2882,235.57,235.1715,235.5506,1593.0
2021-03-17 10:35:00,242.5,242.68,242.3,242.3,4886.0,235.6672,235.8421,235.4728,235.4728,4886.0
2021-03-17 10:40:00,242.0,242.0,241.69,241.71,6436.0,235.1813,235.1813,234.88,234.8994,6436.0
2021-03-17 10:45:00,241.64,241.82,241.59,241.66,10573.0,234.8314,235.0063,234.7828,234.8508,10573.0
2021-03-17 10:50:00,241.63,241.92,241.49,241.9,15040.0,234.8217,235.1035,234.6856,235.0841,15040.0
2021-03-17 10:55:00,241.92,241.95,241.66,241.77,8169.0,235.1035,235.1327,234.8508,234.9577,8169.0
2021-03-17 11:00:00,241.76,241.76,241.25,241.44,9406.0,234.948,234.948,234.4524,234.637,9406.0
2021-03-17 11:05:00,241.43,241.55,241.33,241.43,14599.0,234.6273,234.7439,234.5301,234.6273,14599.0
2021-03-17 11:10:00,241.38,241.67,241.29,241.44,7434.0,234.5787,234.8606,234.4913,234.637,7434.0
2021-03-17 11:15:00,241.37,241.69,241.31,241.69,14768.0,234.569,234.88,234.5107,234.88,14768.0
2021-03-17 11:20:00,241.81,241.81,241.64,241.64,1059.0,234.9966,234.9966,234.8314,234.8314,1059.0
2021-03-17 11:25:00,241.71,241.83,241.53,241.81,4072.0,234.8994,235.0161,234.7245,234.9966,4072.0
2021-03-17 11:30:00,241.65,241.65,241.39,241.43,8733.0,234.8411,234.8411,234.5885,234.6273,8733.0
2021-03-17 11:35:00,241.36,241.5,241.1,241.1,10455.0,234.5593,234.6954,234.3066,234.3066,10455.0
2021-03-17 11:40:00,241.12,241.19,240.91,241.08,4195.0,234.3261,234.3941,234.122,234.2872,4195.0
2021-03-17 11:45:00,241.1,241.38,241.07,241.38,1462.0,234.3066,234.5787,234.2775,234.5787,1462.0
2021-03-17 11:50:00,241.42,241.44,241.39,241.42,2360.0,234.6176,234.637,234.5885,234.6176,2360.0
2021-03-17 11:55:00,241.38,241.38,241.1,241.13,3989.0,234.5787,234.5787,234.3066,234.3358,3989.0
2021-03-17 12:00:00,241.14,241.14,240.74,240.74,6842.0,234.3455,234.3455,233.9568,233.9568,6842.0
2021-03-17 12:05:00,240.8,241.18,240.78,241.1,6781.0,234.0151,234.3844,233.9956,234.3066,6781.0
2021-03-17 12:10:00,241.11,241.19,241.04,241.14,3666.0,234.3163,234.3941,234.2483,234.3455,3666.0
2021-03-17 12:15:00,241.22,241.52,241.21,241.48,5030.0,234.4232,234.7148,234.4135,234.6759,5030.0
2021-03-17 12:20:00,241.45,241.61,241.41,241.48,5189.0,234.6468,234.8023,234.6079,234.6759,5189.0
2021-03-17 12:25:00,241.43,241.72,241.39,241.58,7453.0,234.6273,234.9092,234.5885,234.7731,7453.0
2021-03-17 12:30:00,241.56,241.57,241.29,241.3,11630.0,234.7537,234.7634,234.4913,234.501,11630.0
2021-03-17 12:35:00,241.26,241.3,241.13,241.22,2493.0,234.4621,234.501,234.3358,234.4232,2493.0
2021-03-17 12:40:00,241.2,241.35,241.01,241.04,6283.0,234.4038,234.5496,234.2192,234.2483,6283.0
2021-03-17 12:45:00,241.02,241.35,241.01,241.27,2833.0,234.2289,234.5496,234.2192,234.4718,2833.0
2021-03-17 12:50:00,241.36,241.44,241.3,241.37,7636.0,234.5593,234.637,234.501,234.569,7636.0
2021-03-17 12:55:00,241.37,241.39,240.9,241.0,4482.0,234.569,234.5885,234.1123,234.2094,4482.0
2021-03-17 13:00:00,240.96,241.1,240.85,241.1,10284.0,234.1706,234.3066,234.0637,234.3066,10284.0
2021-03-17 13:05:00,241.14,241.31,241.03,241.17,9510.0,234.3455,234.5107,234.2386,234.3747,9510.0
2021-03-17 13:10:00,241.16,241.27,241.02,241.23,7004.0,234.3649,234.4718,234.2289,234.433,7004.0
2021-03-17 13:15:00,241.23,241.55,241.07,241.53,2640.0,234.433,234.7439,234.2775,234.7245,2640.0
2021-03-17 13:20:00,241.63,241.63,241.36,241.48,5124.0,234.8217,234.8217,234.5593,234.6759,5124.0
2021-03-17 13:25:00,241.52,241.55,241.46,241.54,1299.0,234.7148,234.7439,234.6565,234.7342,1299.0
2021-03-17 13:30:00,241.54,241.56,241.35,241.35,1541.0,234.7342,234.7537,234.5496,234.5496,1541.0
2021-03-17 13:35:00,241.51,241.51,241.41,241.44,1399.0,234.7051,234.7051,234.6079,234.637,1399.0
2021-03-17 13:40:00,241.4,241.46,241.3,241.38,2682.0,234.5982,234.6565,234.501,234.5787,2682.0
2021-03-17 13:45:00,241.39,241.39,241.26,241.38,2197.0,234.5885,234.5885,234.4621,234.5787,2197.0
2021-03-17 13:50:00,241.14,241.17,241.05,241.05,32978.0,234.3455,234.3747,234.258,234.258,32978.0
2021-03-17 13:55:00,241.04,241.2,241.02,241.07,7803.0,234.2483,234.4038,234.2289,234.2775,7803.0
2021-03-17 14:00:00,241.25,243.23,241.25,242.12,26435.0,234.4524,236.3766,234.4524,235.2979,26435.0
2021-03-17 14:05:00,242.39,242.8,242.27,242.61,18089.0,235.5603,235.9587,235.4437,235.7741,18089.0
2021-03-17 14:10:00,242.63,243.65,242.63,243.59,8992.0,235.7935,236.7848,235.7935,236.7265,8992.0
2021-03-17 14:15:00,243.67,243.67,243.1,243.19,4063.0,236.8042,236.8042,236.2503,236.3377,4063.0
2021-03-17 14:20:00,243.29,243.31,243.12,243.13,4424.0,236.4349,236.4544,236.2697,236.2794,4424.0
2021-03-17 14:25:00,243.07,243.26,242.68,242.68,4818.0,236.2211,236.4058,235.8421,235.8421,4818.0
2021-03-17 14:30:00,242.58,242.79,242.42,242.66,700.0,235.7449,235.949,235.5894,235.8227,700.0
2021-03-17 14:35:00,242.68,243.65,242.68,243.62,8359.0,235.8421,236.7848,235.8421,236.7556,8359.0
2021-03-17 14:40:00,243.64,244.71,243.64,244.71,15451.0,236.7751,237.8149,236.7751,237.8149,15451.0
2021-03-17 14:45:00,244.71,244.84,244.4,244.57,4944.0,237.8149,237.9412,237.5136,237.6789,4944.0
2021-03-17 14:50:00,244.41,244.68,244.3,244.68,19634.0,237.5234,237.7858,237.4165,237.7858,19634.0
2021-03-17 14:55:00,244.71,244.93,244.47,244.93,5252.0,237.8149,238.0287,237.5817,238.0287,5252.0
2021-03-17 15:00:00,245.09,245.34,244.8,245.34,4316.0,238.1842,238.4272,237.9024,238.4272,4316.0
2021-03-17 15:05:00,245.35,245.49,245.35,245.38,4033.0,238.4369,238.5729,238.4369,238.466,4033.0
2021-03-17 15:10:00,245.33,245.34,244.81,244.88,3850.0,238.4174,238.4272,237.9121,237.9801,3850.0
2021-03-17 15:15:00,244.94,245.11,244.8,244.84,7383.0,238.0384,238.2036,237.9024,237.9412,7383.0
2021-03-17 15:20:00,244.67,244.79,244.49,244.51,10639.0,237.776,237.8927,237.6011,237.6205,10639.0
2021-03-17 15:25:00,244.59,244.71,244.54,244.56,2660.0,237.6983,237.8149,237.6497,237.6691,2660.0
2021-03-17 15:30:00,244.57,244.99,244.54,244.99,5644.0,237.6789,238.087,237.6497,238.087,5644.0
2021-03-17 15:35:00,244.91,244.91,244.27,244.31,2809.0,238.0093,238.0093,237.3873,237.4262,2809.0
2021-03-17 15:40:00,244.33,244.59,244.07,244.07,14366.0,237.4456,237.6983,237.1929,237.1929,14366.0
2021-03-17 15:45:00,243.95,244.17,243.92,244.17,5160.0,237.0763,237.2901,237.0472,237.2901,5160.0
2021-03-17 15:50:00,244.14,244.17,243.65,243.87,10305.0,237.261,237.2901,236.7848,236.9986,10305.0
2021-03-17 15:55:00,243.83,244.12,243.75,244.02,41365.0,236.9597,237.2415,236.882,237.1443,41365.0
2021-03-18 09:30:00,240.95,241.72,240.83,241.4,26032.0,234.1608,234.9092,234.0442,234.5982,26032.0
2021-03-18 09:35:00,241.43,241.56,241.15,241.28,7198.0,234.6273,234.7537,234.3552,234.4816,7198.0
2021-03-18 09:40:00,241.37,241.37,240.75,240.82,10270.0,234.569,234.569,233.9665,234.0345,10270.0
2021-03-18 09:45:00,240.76,240.76,240.27,240.29,18850.0,233.9762,233.9762,233.5,233.5194,18850.0
2021-03-18 09:50:00,240.36,240.92,240.2,240.63,25351.0,233.5875,234.1317,233.432,233.8499,25351.0
2021-03-18 09:55:00,240.68,241.11,240.51,241.02,8361.0,233.8985,234.3163,233.7332,234.2289,8361.0
2021-03-18 10:00:00,241.07,241.07,240.54,240.56,6150.0,234.2775,234.2775,233.7624,233.7818,6150.0
2021-03-18 10:05:00,240.59,240.59,239.88,240.2,12170.0,233.811,233.811,233.121,233.432,12170.0
2021-03-18 10:10:00,240.07,240.11,239.78,240.11,6220.0,233.3056,233.3445,233.0238,233.3445,6220.0
2021-03-18 10:15:00,240.14,240.28,239.9,240.28,13304.0,233.3737,233.5097,233.1404,233.5097,13304.0
2021-03-18 10:20:00,240.31,240.41,240.1,240.2,8347.0,233.5389,233.6361,233.3348,233.432,8347.0
2021-03-18 10:25:00,240.29,240.61,240.29,240.58,2613.0,233.5194,233.8304,233.5194,233.8013,2613.0
2021-03-18 10:30:00,240.37,240.47,239.91,240.24,10336.0,233.5972,233.6944,233.1502,233.4709,10336.0
2021-03-18 10:35:00,240.17,240.85,239.96,240.81,9385.0,233.4028,234.0637,233.1987,234.0248,9385.0
2021-03-18 10:40:00,240.87,240.9,240.41,240.56,5497.0,234.0831,234.1123,233.6361,233.7818,5497.0
2021-03-18 10:45:00,240.37,240.41,240.24,240.36,4716.0,233.5972,233.6361,233.4709,233.5875,4716.0
2021-03-18 10:50:00,240.24,240.64,240.24,240.64,484.0,233.4709,233.8596,233.4709,233.8596,484.0
2021-03-18 10:55:00,240.82,240.83,240.55,240.69,4313.0,234.0345,234.0442,233.7721,233.9082,4313.0
2021-03-18 11:00:00,240.69,241.0,240.69,240.75,1435.0,233.9082,234.2094,233.9082,233.9665,1435.0
2021-03-18 11:05:00,240.85,240.96,240.76,240.89,1893.0,234.0637,234.1706,233.9762,234.1025,1893.0
2021-03-18 11:10:00,241.02,241.02,240.63,240.63,1760.0,234.2289,234.2289,233.8499,233.8499,1760.0
2021-03-18 11:15:00,240.5,240.69,240.5,240.69,2357.0,233.7235,233.9082,233.7235,233.9082,2357.0
2021-03-18 11:20:00,240.67,240.82,240.5,240.5,18094.0,233.8887,234.0345,233.7235,233.7235,18094.0
2021-03-18 11:25:00,240.49,240.85,240.41,240.85,13369.0,233.7138,234.0637,233.6361,234.0637,13369.0
2021-03-18 11:30:00,240.9,240.9,240.55,240.6,7374.0,234.1123,234.1123,233.7721,233.8207,7374.0
2021-03-18 11:35:00,240.47,240.87,240.43,240.79,8127.0,233.6944,234.0831,233.6555,234.0054,8127.0
2021-03-18 11:40:00,240.83,240.88,240.68,240.88,2483.0,234.0442,234.0928,233.8985,234.0928,2483.0
2021-03-18 11:45:00,240.96,240.96,240.71,240.81,3430.0,234.1706,234.1706,233.9276,234.0248,3430.0
2021-03-18 11:50:00,240.82,240.89,240.6,240.65,11694.0,234.0345,234.1025,233.8207,233.8693,11694.0
2021-03-18 11:55:00,240.51,240.75,240.45,240.75,4012.0,233.7332,233.9665,233.6749,233.9665,4012.0
2021-03-18 12:00:00,240.68,241.0,240.68,241.0,5051.0,233.8985,234.2094,233.8985,234.2094,5051.0
2021-03-18 12:05:00,241.06,241.34,240.96,241.29,5812.0,234.2677,234.5399,234.1706,234.4913,5812.0
2021-03-18 12:10:00,241.28,241.39,241.23,241.39,2989.0,234.4816,234.5885,234.433,234.5885,2989.0
2021-03-18 12:15:00,241.51,241.53,241.35,241.36,7882.0,234.7051,234.7245,234.5496,234.5593,7882.0
2021-03-18 12:20:00,241.21,241.4,241.15,241.28,2871.0,234.4135,234.5982,234.3552,234.4816,2871.0
2021-03-18 12:25:00,241.31,241.5,241.28,241.39,7150.0,234.5107,234.6954,234.4816,234.5885,7150.0
2021-03-18 12:30:00,241.31,241.37,241.08,241.11,2507.0,234.5107,234.569,234.2872,234.3163,2507.0
2021-03-18 12:35:00,241.07,241.08,240.76,240.88,11093.0,234.2775,234.2872,233.9762,234.0928,11093.0
2021-03-18 12:40:00,240.84,240.88,240.72,240.8,11827.0,234.0539,234.0928,233.9373,234.0151,11827.0
2021-03-18 12:45:00,240.76,240.81,240.65,240.66,6081.0,233.9762,234.0248,233.8693,233.879,6081.0
2021-03-18 12:50:00,240.57,240.6,240.42,240.43,2894.0,233.7916,233.8207,233.6458,233.6555,2894.0
2021-03-18 12:55:00,240.5,240.5,240.03,240.06,6683.0,233.7235,233.7235,233.2668,233.2959,6683.0
2021-03-18 13:00:00,240.25,240.43,240.2,240.41,1221.0,233.4806,233.6555,233.432,233.6361,1221.0
2021-03-18 13:05:00,240.4,240.46,240.23,240.24,2219.0,233.6263,233.6847,233.4611,233.4709,2219.0
2021-03-18 13:10:00,240.23,240.34,240.22,240.29,2900.0,233.4611,233.568,233.4514,233.5194,2900.0
2021-03-18 13:15:00,240.32,240.7,240.32,240.7,3644.0,233.5486,233.9179,233.5486,233.9179,3644.0
2021-03-18 13:20:00,240.76,240.86,240.75,240.82,1918.0,233.9762,234.0734,233.9665,234.0345,1918.0
2021-03-18 13:25:00,240.81,241.05,240.81,240.96,2772.0,234.0248,234.258,234.0248,234.1706,2772.0
2021-03-18 13:30:00,240.94,240.94,240.71,240.87,1313.0,234.1511,234.1511,233.9276,234.0831,1313.0
2021-03-18 13:35:00,240.8,241.05,240.8,241.0,19319.0,234.0151,234.258,234.0151,234.2094,19319.0
2021-03-18 13:40:00,240.96,241.19,240.93,241.1,7688.0,234.1706,234.3941,234.1414,234.3066,7688.0
2021-03-18 13:45:00,241.15,241.15,240.98,241.08,5191.0,234.3552,234.3552,234.19,234.2872,5191.0
2021-03-18 13:50:00,241.11,241.31,241.08,241.19,7518.0,234.3163,234.5107,234.2872,234.3941,7518.0
2021-03-18 13:55:00,241.26,241.29,241.19,241.25,7402.0,234.4621,234.4913,234.3941,234.4524,7402.0
2021-03-18 14:00:00,241.27,241.27,240.88,240.96,3602.0,234.4718,234.4718,234.0928,234.1706,3602.0
2021-03-18 14:05:00,240.95,241.13,240.95,240.98,5308.0,234.1608,234.3358,234.1608,234.19,5308.0
2021-03-18 14:10:00,240.9,240.9,240.55,240.62,3898.0,234.1123,234.1123,233.7721,233.8401,3898.0
2021-03-18 14:15:00,240.44,240.44,240.18,240.2,4316.0,233.6652,233.6652,233.4125,233.432,4316.0
2021-03-18 14:20:00,240.27,240.34,240.1,240.1,14232.0,233.5,233.568,233.3348,233.3348,14232.0
2021-03-18 14:25:00,240.04,240.06,239.66,239.66,8592.0,233.2765,233.2959,232.9072,232.9072,8592.0
2021-03-18 14:30:00,239.73,239.82,239.31,239.46,7200.0,232.9752,233.0627,232.5671,232.7128,7200.0
2021-03-18 14:35:00,239.31,239.37,239.23,239.36,5725.0,232.5671,232.6254,232.4893,232.6157,5725.0
2021-03-18 14:40:00,239.13,239.15,238.57,238.8,7552.0,232.3921,232.4116,231.8479,232.0714,7552.0
2021-03-18 14:45:00,238.86,239.2,238.77,239.13,34978.0,232.1297,232.4602,232.0423,232.3921,34978.0
2021-03-18 14:50:00,239.13,239.29,238.82,239.0,17926.0,232.3921,232.5476,232.0909,232.2658,17926.0
2021-03-18 14:55:00,239.08,239.29,239.05,239.12,3016.0,232.3435,232.5476,232.3144,232.3824,3016.0
2021-03-18 15:00:00,239.13,239.31,238.91,238.93,6698.0,232.3921,232.5671,232.1783,232.1978,6698.0
2021-03-18 15:05:00,238.72,238.97,238.55,238.97,6582.0,231.9937,232.2366,231.8285,232.2366,6582.0
2021-03-18 15:10:00,239.03,239.21,238.96,238.98,6132.0,232.2949,232.4699,232.2269,232.2464,6132.0
2021-03-18 15:15:00,238.99,238.99,238.68,238.76,60701.0,232.2561,232.2561,231.9548,232.0326,60701.0
2021-03-18 15:20:00,238.87,238.97,238.52,238.55,13866.0,232.1395,232.2366,231.7993,231.8285,13866.0
2021-03-18 15:25:00,238.58,238.98,238.45,238.98,13251.0,231.8576,232.2464,231.7313,232.2464,13251.0
2021-03-18 15:30:00,238.99,239.06,238.71,238.72,16030.0,232.2561,232.3241,231.984,231.9937,16030.0
2021-03-18 15:35:00,238.49,238.77,238.42,238.44,6590.0,231.7702,232.0423,231.7021,231.7216,6590.0
2021-03-18 15:40:00,238.43,238.52,238.14,238.17,10069.0,231.7119,231.7993,231.43,231.4592,10069.0
2021-03-18 15:45:00,238.2,238.26,237.86,237.86,27444.0,231.4883,231.5466,231.1579,231.1579,27444.0
2021-03-18 15:50:00,237.88,238.17,237.78,237.86,24971.0,231.1774,231.4592,231.0802,231.1579,24971.0
2021-03-18 15:55:00,237.91,238.16,237.85,237.92,25037.0,231.2065,231.4495,231.1482,231.2162,25037.0
2021-03-19 09:30:00,238.08,239.03,238.08,238.61,17215.0,231.3717,232.2949,231.3717,231.8868,17215.0
2021-03-19 09:35:00,238.67,238.67,238.3,238.36,4350.0,231.9451,231.9451,231.5855,231.6438,4350.0
2021-03-19 09:40:00,238.16,238.22,237.33,237.62,16796.0,231.4495,231.5078,230.6428,230.9247,16796.0
2021-03-19 09:45:00,237.66,238.07,237.36,237.57,17456.0,230.9636,231.362,230.672,230.8761,17456.0
2021-03-19 09:50:00,237.7,238.15,237.69,237.99,5949.0,231.0024,231.4397,230.9927,231.2843,5949.0
2021-03-19 09:55:00,237.85,238.37,237.71,237.94,4010.0,231.1482,231.6535,231.0121,231.2357,4010.0
2021-03-19 10:00:00,237.61,237.72,236.79,236.86,51699.0,230.915,231.0219,230.1181,230.1861,51699.0
2021-03-19 10:05:00,236.9,237.04,236.57,236.75,2878.0,230.225,230.361,229.9043,230.0792,2878.0
2021-03-19 10:10:00,237.02,237.46,236.8,237.46,14620.0,230.3416,230.7692,230.1278,230.7692,14620.0
2021-03-19 10:15:00,237.33,237.6,237.15,237.56,64016.0,230.6428,230.9052,230.4679,230.8664,64016.0
2021-03-19 10:20:00,237.58,238.2,237.54,238.13,63638.0,230.8858,231.4883,230.8469,231.4203,63638.0
2021-03-19 10:25:00,238.19,238.27,238.07,238.15,69224.0,231.4786,231.5564,231.362,231.4397,69224.0
2021-03-19 10:30:00,238.12,238.19,237.55,237.55,13526.0,231.4106,231.4786,230.8566,230.8566,13526.0
2021-03-19 10:35:00,237.72,238.49,237.69,238.49,10289.0,231.0219,231.7702,230.9927,231.7702,10289.0
2021-03-19 10:40:00,238.56,238.79,238.46,238.79,6600.0,231.8382,232.0617,231.741,232.0617,6600.0
2021-03-19 10:45:00,238.75,238.81,238.48,238.48,5717.0,232.0228,232.0811,231.7604,231.7604,5717.0
2021-03-19 10:50:00,238.49,239.05,238.4,238.77,10775.0,231.7702,232.3144,231.6827,232.0423,10775.0
2021-03-19 10:55:00,238.84,238.87,238.59,238.87,8744.0,232.1103,232.1395,231.8673,232.1395,8744.0
2021-03-19 11:00:00,238.84,239.11,238.73,238.98,3868.0,232.1103,232.3727,232.0034,232.2464,3868.0
2021-03-19 11:05:00,238.88,238.97,238.56,238.56,9587.0,232.1492,232.2366,231.8382,231.8382,9587.0
2021-03-19 11:10:00,238.63,238.69,238.38,238.47,11734.0,231.9062,231.9645,231.6633,231.7507,11734.0
2021-03-19 11:15:00,238.59,238.68,238.37,238.45,8361.0,231.8673,231.9548,231.6535,231.7313,8361.0
2021-03-19 11:20:00,238.36,238.49,238.26,238.27,2744.0,231.6438,231.7702,231.5466,231.5564,2744.0
2021-03-19 11:25:00,238.03,238.04,237.6,238.03,4958.0,231.3231,231.3328,230.9052,231.3231,4958.0
2021-03-19 11:30:00,238.12,238.25,237.97,238.24,2834.0,231.4106,231.5369,231.2648,231.5272,2834.0
2021-03-19 11:35:00,238.25,238.66,238.25,238.61,2341.0,231.5369,231.9354,231.5369,231.8868,2341.0
2021-03-19 11:40:00,238.57,238.69,238.56,238.67,1232.0,231.8479,231.9645,231.8382,231.9451,1232.0
2021-03-19 11:45:00,238.7,238.95,238.64,238.9,7331.0,231.9742,232.2172,231.9159,232.1686,7331.0
2021-03-19 11:50:00,238.8,239.2,238.54,239.19,4612.0,232.0714,232.4602,231.8188,232.4504,4612.0
2021-03-19 11:55:00,239.15,239.2,239.0,239.0,7245.0,232.4116,232.4602,232.2658,232.2658,7245.0
2021-03-19 12:00:00,239.09,239.23,239.04,239.15,4221.0,232.3533,232.4893,232.3047,232.4116,4221.0
2021-03-19 12:05:00,239.14,239.19,239.05,239.11,5023.0,232.4018,232.4504,232.3144,232.3727,5023.0
2021-03-19 12:10:00,238.96,239.08,238.89,238.99,3492.0,232.2269,232.3435,232.1589,232.2561,3492.0
2021-03-19 12:15:00,238.97,239.24,238.95,239.24,4191.0,232.2366,232.499,232.2172,232.499,4191.0
2021-03-19 12:20:00,239.12,239.26,239.04,239.08,2118.0,232.3824,232.5185,232.3047,232.3435,2118.0
2021-03-19 12:25:00,239.08,239.08,238.85,238.96,1850.0,232.3435,232.3435,232.12,232.2269,1850.0
2021-03-19 12:30:00,239.01,239.23,239.01,239.22,4798.0,232.2755,232.4893,232.2755,232.4796,4798.0
2021-03-19 12:35:00,239.24,239.28,238.99,238.99,4256.0,232.499,232.5379,232.2561,232.2561,4256.0
2021-03-19 12:40:00,239.02,239.29,239.02,239.21,1762.0,232.2852,232.5476,232.2852,232.4699,1762.0
2021-03-19 12:45:00,239.22,239.5,239.22,239.5,3395.0,232.4796,232.7517,232.4796,232.7517,3395.0
2021-03-19 12:50:00,239.53,239.58,239.39,239.39,3661.0,232.7809,232.8295,232.6448,232.6448,3661.0
2021-03-19 12:55:00,239.38,239.48,239.31,239.45,6416.0,232.6351,232.7323,232.5671,232.7031,6416.0
2021-03-19 13:00:00,239.47,239.48,239.13,239.13,6520.0,232.7226,232.7323,232.3921,232.3921,6520.0
2021-03-19 13:05:00,239.05,239.05,238.76,238.88,2833.0,232.3144,232.3144,232.0326,232.1492,2833.0
2021-03-19 13:10:00,238.98,239.11,238.92,239.11,3548.0,232.2464,232.3727,232.188,232.3727,3548.0
2021-03-19 13:15:00,239.15,239.26,238.99,239.09,2848.0,232.4116,232.5185,232.2561,232.3533,2848.0
2021-03-19 13:20:00,239.2,239.31,239.17,239.31,1856.0,232.4602,232.5671,232.431,232.5671,1856.0
2021-03-19 13:25:00,239.33,239.43,239.27,239.43,3578.0,232.5865,232.6837,232.5282,232.6837,3578.0
2021-03-19 13:30:00,239.41,239.54,239.33,239.44,3669.0,232.6642,232.7906,232.5865,232.6934,3669.0
2021-03-19 13:35:00,239.45,239.5,239.26,239.44,7056.0,232.7031,232.7517,232.5185,232.6934,7056.0
2021-03-19 13:40:00,239.4,239.42,239.3,239.34,3147.0,232.6545,232.674,232.5573,232.5962,3147.0
2021-03-19 13:45:00,239.4,239.63,239.4,239.61,2435.0,232.6545,232.878,232.6545,232.8586,2435.0
2021-03-19 13:50:00,239.66,239.66,239.53,239.58,1991.0,232.9072,232.9072,232.7809,232.8295,1991.0
2021-03-19 13:55:00,239.56,239.56,239.14,239.31,3796.0,232.81,232.81,232.4018,232.5671,3796.0
2021-03-19 14:00:00,239.37,239.47,239.26,239.37,17381.0,232.6254,232.7226,232.5185,232.6254,17381.0
2021-03-19 14:05:00,239.4,239.49,239.04,239.05,12016.0,232.6545,232.742,232.3047,232.3144,12016.0
2021-03-19 14:10:00,239.03,239.3,239.03,239.26,8932.0,232.2949,232.5573,232.2949,232.5185,8932.0
2021-03-19 14:15:00,239.21,239.21,238.83,238.88,3820.0,232.4699,232.4699,232.1006,232.1492,3820.0
2021-03-19 14:20:00,238.95,238.97,238.73,238.97,5298.0,232.2172,232.2366,232.0034,232.2366,5298.0
2021-03-19 14:25:00,238.96,239.28,238.93,239.25,7971.0,232.2269,232.5379,232.1978,232.5087,7971.0
2021-03-19 14:30:00,239.32,239.49,239.17,239.49,2927.0,232.5768,232.742,232.431,232.742,2927.0
2021-03-19 14:35:00,239.52,239.56,239.41,239.46,10404.0,232.7711,232.81,232.6642,232.7128,10404.0
2021-03-19 14:40:00,239.45,239.49,239.32,239.33,5079.0,232.7031,232.742,232.5768,232.5865,5079.0
2021-03-19 14:45:00,239.41,239.46,239.31,239.4,2960.0,232.6642,232.7128,232.5671,232.6545,2960.0
2021-03-19 14:50:00,239.39,239.39,239.13,239.13,4297.0,232.6448,232.6448,232.3921,232.3921,4297.0
2021-03-19 14:55:00,239.26,239.65,239.16,239.65,8555.0,232.5185,232.8975,232.4213,232.8975,8555.0
2021-03-19 15:00:00,239.65,239.65,239.26,239.27,5036.0,232.8975,232.8975,232.5185,232.5282,5036.0
2021-03-19 15:05:00,239.27,239.34,239.18,239.25,4754.0,232.5282,232.5962,232.4407,232.5087,4754.0
2021-03-19 15:10:00,239.18,239.3,239.04,239.04,20873.0,232.4407,232.5573,232.3047,232.3047,20873.0
2021-03-19 15:15:00,239.05,239.23,239.04,239.07,10766.0,232.3144,232.4893,232.3047,232.3338,10766.0
2021-03-19 15:20:00,239.07,239.14,238.93,239.02,8023.0,232.3338,232.4018,232.1978,232.2852,8023.0
2021-03-19 15:25:00,238.99,239.19,238.9,239.12,10645.0,232.2561,232.4504,232.1686,232.3824,10645.0
2021-03-19 15:30:00,239.15,239.23,239.0,239.23,12718.0,232.4116,232.4893,232.2658,232.4893,12718.0
2021-03-19 15:35:00,239.27,239.44,239.23,239.27,16132.0,232.5282,232.6934,232.4893,232.5282,16132.0
2021-03-19 15:40:00,239.27,239.44,239.27,239.39,18288.0,232.5282,232.6934,232.5282,232.6448,18288.0
2021-03-19 15:45:00,239.42,239.47,238.96,239.15,18247.0,232.674,232.7226,232.2269,232.4116,18247.0
2021-03-19 15:50:00,239.12,239.56,239.05,239.26,13117.0,232.3824,232.81,232.3144,232.5185,13117.0
2021-03-19 15:55:00,239.26,239.38,238.15,238.72,237445.0,232.5185,232.6351,231.4397,231.9937,237445.0
2021-03-22 09:30:00,239.67,240.36,239.42,240.28,19695.0,232.9169,233.5875,232.674,233.5097,19695.0
2021-03-22 09:35:00,240.36,240.6,240.27,240.39,7137.0,233.5875,233.8207,233.5,233.6166,7137.0
2021-03-22 09:40:00,240.68,240.68,240.21,240.35,4393.0,233.8985,233.8985,233.4417,233.5778,4393.0
2021-03-22 09:45:00,240.41,240.52,240.29,240.48,2341.0,233.6361,233.743,233.5194,233.7041,2341.0
2021-03-22 09:50:00,240.7,241.03,240.57,241.03,2684.0,233.9179,234.2386,233.7916,234.2386,2684.0
2021-03-22 09:55:00,241.17,241.2,240.91,241.05,7252.0,234.3747,234.4038,234.122,234.258,7252.0
2021-03-22 10:00:00,241.11,241.23,240.8,240.8,4598.0,234.3163,234.433,234.0151,234.0151,4598.0
2021-03-22 10:05:00,240.83,241.25,240.83,240.87,6275.0,234.0442,234.4524,234.0442,234.0831,6275.0
2021-03-22 10:10:00,241.12,241.2,240.86,241.15,3307.0,234.3261,234.4038,234.0734,234.3552,3307.0
2021-03-22 10:15:00,241.13,241.27,240.9,241.21,5593.0,234.3358,234.4718,234.1123,234.4135,5593.0
2021-03-22 10:20:00,241.33,241.55,241.28,241.54,2658.0,234.5301,234.7439,234.4816,234.7342,2658.0
2021-03-22 10:25:00,241.57,241.68,241.34,241.48,5057.0,234.7634,234.8703,234.5399,234.6759,5057.0
2021-03-22 10:30:00,241.52,241.62,241.32,241.53,8265.0,234.7148,234.812,234.5204,234.7245,8265.0
2021-03-22 10:35:00,241.58,241.68,241.43,241.68,2829.0,234.7731,234.8703,234.6273,234.8703,2829.0
2021-03-22 10:40:00,241.76,241.85,241.59,241.82,7358.0,234.948,235.0355,234.7828,235.0063,7358.0
2021-03-22 10:45:00,241.9,242.04,241.89,241.99,7781.0,235.0841,235.2201,235.0744,235.1715,7781.0
2021-03-22 10:50:00,242.0,242.17,241.99,242.15,8373.0,235.1813,235.3465,235.1715,235.327,8373.0
2021-03-22 10:55:00,242.07,242.12,242.0,242.03,7367.0,235.2493,235.2979,235.1813,235.2104,7367.0
2021-03-22 11:00:00,242.09,242.16,241.94,242.0,4116.0,235.2687,235.3368,235.123,235.1813,4116.0
2021-03-22 11:05:00,242.11,242.12,242.03,242.07,4469.0,235.2882,235.2979,235.2104,235.2493,4469.0
2021-03-22 11:10:00,242.12,242.26,242.1,242.14,7288.0,235.2979,235.4339,235.2784,235.3173,7288.0
2021-03-22 11:15:00,242.13,242.17,242.06,242.14,4543.0,235.3076,235.3465,235.2396,235.3173,4543.0
2021-03-22 11:20:00,242.18,242.45,242.15,242.45,12650.0,235.3562,235.6186,235.327,235.6186,12650.0
2021-03-22 11:25:00,242.45,242.45,242.28,242.28,9873.0,235.6186,235.6186,235.4534,235.4534,9873.0
2021-03-22 11:30:00,242.37,242.52,242.36,242.48,1195.0,235.5408,235.6866,235.5311,235.6477,1195.0
2021-03-22 11:35:00,242.4,242.57,242.35,242.41,3910.0,235.57,235.7352,235.5214,235.5797,3910.0
2021-03-22 11:40:00,242.45,242.51,242.3,242.3,3271.0,235.6186,235.6769,235.4728,235.4728,3271.0
2021-03-22 11:45:00,242.29,242.36,242.05,242.36,10383.0,235.4631,235.5311,235.2299,235.5311,10383.0
2021-03-22 11:50:00,242.38,242.39,242.3,242.32,3102.0,235.5506,235.5603,235.4728,235.4922,3102.0
2021-03-22 11:55:00,242.24,242.25,242.14,242.15,1572.0,235.4145,235.4242,235.3173,235.327,1572.0
2021-03-22 12:00:00,242.25,242.53,242.23,242.46,2584.0,235.4242,235.6963,235.4048,235.6283,2584.0
2021-03-22 12:05:00,242.5,242.65,242.48,242.63,2614.0,235.6672,235.8129,235.6477,235.7935,2614.0
2021-03-22 12:10:00,242.64,242.78,242.64,242.76,3659.0,235.8032,235.9393,235.8032,235.9198,3659.0
2021-03-22 12:15:00,242.84,242.87,242.73,242.77,6122.0,235.9976,236.0268,235.8907,235.9296,6122.0
2021-03-22 12:20:00,242.84,242.96,242.84,242.94,2250.0,235.9976,236.1142,235.9976,236.0948,2250.0
2021-03-22 12:25:00,243.0,243.1,242.99,243.09,3345.0,236.1531,236.2503,236.1434,236.2406,3345.0
2021-03-22 12:30:00,243.09,243.12,242.97,243.08,2791.0,236.2406,236.2697,236.1239,236.2308,2791.0
2021-03-22 12:35:00,243.07,243.09,242.99,243.0,3774.0,236.2211,236.2406,236.1434,236.1531,3774.0
2021-03-22 12:40:00,243.0,243.36,242.95,243.35,30623.0,236.1531,236.5029,236.1045,236.4932,30623.0
2021-03-22 12:45:00,243.37,243.37,243.21,243.28,3904.0,236.5127,236.5127,236.3572,236.4252,3904.0
2021-03-22 12:50:00,243.23,243.23,243.08,243.19,2932.0,236.3766,236.3766,236.2308,236.3377,2932.0
2021-03-22 12:55:00,243.22,243.24,243.22,243.23,875.0,236.3669,236.3863,236.3669,236.3766,875.0
2021-03-22 13:00:00,243.21,243.25,242.94,242.94,10199.0,236.3572,236.396,236.0948,236.0948,10199.0
2021-03-22 13:05:00,242.99,243.06,242.93,242.99,2371.0,236.1434,236.2114,236.0851,236.1434,2371.0
2021-03-22 13:10:00,242.96,242.96,242.8,242.84,1321.0,236.1142,236.1142,235.9587,235.9976,1321.0
2021-03-22 13:15:00,242.86,242.95,242.85,242.94,2237.0,236.017,236.1045,236.0073,236.0948,2237.0
2021-03-22 13:20:00,242.89,242.94,242.79,242.93,4723.0,236.0462,236.0948,235.949,236.0851,4723.0
2021-03-22 13:25:00,242.96,242.96,242.77,242.83,6730.0,236.1142,236.1142,235.9296,235.9879,6730.0
2021-03-22 13:30:00,242.77,242.93,242.77,242.89,2864.0,235.9296,236.0851,235.9296,236.0462,2864.0
2021-03-22 13:35:00,242.88,243.05,242.88,243.05,2724.0,236.0365,236.2017,236.0365,236.2017,2724.0
2021-03-22 13:40:00,242.92,243.08,242.92,243.04,2856.0,236.0753,236.2308,236.0753,236.192,2856.0
2021-03-22 13:45:00,243.08,243.15,243.07,243.15,866.0,236.2308,236.2989,236.2211,236.2989,866.0
2021-03-22 13:50:00,243.16,243.29,243.16,243.27,13948.0,236.3086,236.4349,236.3086,236.4155,13948.0
2021-03-22 13:55:00,243.22,243.25,243.1,243.17,2541.0,236.3669,236.396,236.2503,236.3183,2541.0
2021-03-22 14:00:00,243.2,243.25,243.05,243.09,4494.0,236.3475,236.396,236.2017,236.2406,4494.0
2021-03-22 14:05:00,243.1,243.24,243.07,243.13,1912.0,236.2503,236.3863,236.2211,236.2794,1912.0
2021-03-22 14:10:00,243.19,243.28,243.19,243.24,15099.0,236.3377,236.4252,236.3377,236.3863,15099.0
2021-03-22 14:15:00,243.25,243.29,243.21,243.26,3450.0,236.396,236.4349,236.3572,236.4058,3450.0
2021-03-22 14:20:00,243.22,243.24,243.01,243.04,1693.0,236.3669,236.3863,236.1628,236.192,1693.0
2021-03-22 14:25:00,243.15,243.27,243.15,243.25,4444.0,236.2989,236.4155,236.2989,236.396,4444.0
2021-03-22 14:30:00,243.25,243.43,243.24,243.37,3365.0,236.396,236.571,236.3863,236.5127,3365.0
2021-03-22 14:35:00,243.33,243.39,243.19,243.39,11214.0,236.4738,236.5321,236.3377,236.5321,11214.0
2021-03-22 14:40:00,243.34,243.36,243.18,243.26,2420.0,236.4835,236.5029,236.328,236.4058,2420.0
2021-03-22 14:45:00,243.29,243.35,243.26,243.28,2282.0,236.4349,236.4932,236.4058,236.4252,2282.0
2021-03-22 14:50:00,243.23,243.28,243.2,243.27,4963.0,236.3766,236.4252,236.3475,236.4155,4963.0
2021-03-22 14:55:00,243.3,243.37,243.27,243.29,6154.0,236.4446,236.5127,236.4155,236.4349,6154.0
2021-03-22 15:00:00,243.37,243.48,243.34,243.43,7445.0,236.5127,236.6196,236.4835,236.571,7445.0
2021-03-22 15:05:00,243.36,243.36,243.23,243.33,2527.0,236.5029,236.5029,236.3766,236.4738,2527.0
2021-03-22 15:10:00,243.27,243.32,243.15,243.23,4569.0,236.4155,236.4641,236.2989,236.3766,4569.0
2021-03-22 15:15:00,243.17,243.17,242.84,242.86,8291.0,236.3183,236.3183,235.9976,236.017,8291.0
2021-03-22 15:20:00,242.9,242.94,242.69,242.7,4806.0,236.0559,236.0948,235.8518,235.8615,4806.0
2021-03-22 15:25:00,242.8,242.8,242.64,242.67,16535.0,235.9587,235.9587,235.8032,235.8324,16535.0
2021-03-22 15:30:00,242.68,242.86,242.59,242.65,13598.0,235.8421,236.017,235.7546,235.8129,13598.0
2021-03-22 15:35:00,242.62,242.72,242.56,242.57,10179.0,235.7838,235.881,235.7255,235.7352,10179.0
2021-03-22 15:40:00,242.59,242.63,242.4,242.47,17051.0,235.7546,235.7935,235.57,235.638,17051.0
2021-03-22 15:45:00,242.53,242.55,242.35,242.51,14419.0,235.6963,235.7158,235.5214,235.6769,14419.0
2021-03-22 15:50:00,242.48,242.5,242.21,242.5,13119.0,235.6477,235.6672,235.3853,235.6672,13119.0
2021-03-22 15:55:00,242.31,242.4,242.17,242.21,51485.0,235.4825,235.57,235.3465,235.3853,51485.0
2021-03-23 09:30:00,242.67,242.93,242.42,242.72,16534.0,235.8324,236.0851,235.5894,235.881,16534.0
2021-03-23 09:35:00,242.71,243.05,242.55,242.82,14476.0,235.8713,236.2017,235.7158,235.9782,14476.0
2021-03-23 09:40:00,242.69,242.87,242.45,242.45,3319.0,235.8518,236.0268,235.6186,235.6186,3319.0
2021-03-23 09:45:00,242.62,242.7,242.17,242.43,18860.0,235.7838,235.8615,235.3465,235.5991,18860.0
2021-03-23 09:50:00,242.46,242.49,242.24,242.3,7139.0,235.6283,235.6575,235.4145,235.4728,7139.0
2021-03-23 09:55:00,242.32,242.41,242.07,242.39,4667.0,235.4922,235.5797,235.2493,235.5603,4667.0
2021-03-23 10:00:00,242.36,242.69,242.26,242.5,8020.0,235.5311,235.8518,235.4339,235.6672,8020.0
2021-03-23 10:05:00,242.53,243.07,242.52,243.06,12415.0,235.6963,236.2211,235.6866,236.2114,12415.0
2021-03-23 10:10:00,243.07,243.23,243.07,243.15,7560.0,236.2211,236.3766,236.2211,236.2989,7560.0
2021-03-23 10:15:00,243.16,243.4,243.06,243.12,6218.0,236.3086,236.5418,236.2114,236.2697,6218.0
2021-03-23 10:20:00,242.98,243.25,242.82,243.25,4649.0,236.1337,236.396,235.9782,236.396,4649.0
2021-03-23 10:25:00,243.37,243.37,243.22,243.22,4385.0,236.5127,236.5127,236.3669,236.3669,4385.0
2021-03-23 10:30:00,243.25,243.27,242.5,242.54,19218.0,236.396,236.4155,235.6672,235.706,19218.0
2021-03-23 10:35:00,242.56,242.65,242.3,242.35,22520.0,235.7255,235.8129,235.4728,235.5214,22520.0
2021-03-23 10:40:00,242.46,242.55,242.22,242.45,10914.0,235.6283,235.7158,235.3951,235.6186,10914.0
2021-03-23 10:45:00,242.44,242.78,242.41,242.77,19677.0,235.6089,235.9393,235.5797,235.9296,19677.0
2021-03-23 10:50:00,242.77,243.0,242.72,242.98,5234.0,235.9296,236.1531,235.881,236.1337,5234.0
2021-03-23 10:55:00,243.11,243.47,243.1,243.46,10525.0,236.26,236.6098,236.2503,236.6001,10525.0
2021-03-23 11:00:00,243.52,243.57,243.37,243.37,2600.0,236.6584,236.707,236.5127,236.5127,2600.0
2021-03-23 11:05:00,243.44,243.99,243.4,243.98,11858.0,236.5807,237.1152,236.5418,237.1055,11858.0
2021-03-23 11:10:00,244.13,244.13,243.99,244.08,3270.0,237.2512,237.2512,237.1152,237.2027,3270.0
2021-03-23 11:15:00,244.05,244.24,243.96,244.2,3890.0,237.1735,237.3581,237.086,237.3193,3890.0
2021-03-23 11:20:00,244.09,244.12,243.87,243.95,3820.0,237.2124,237.2415,236.9986,237.0763,3820.0
2021-03-23 11:25:00,244.02,244.08,243.9,243.92,2065.0,237.1443,237.2027,237.0277,237.0472,2065.0
2021-03-23 11:30:00,244.03,244.03,243.75,243.75,4037.0,237.1541,237.1541,236.882,236.882,4037.0
2021-03-23 11:35:00,243.72,243.83,243.42,243.47,4235.0,236.8528,236.9597,236.5613,236.6098,4235.0
2021-03-23 11:40:00,243.43,243.44,243.26,243.37,2182.0,236.571,236.5807,236.4058,236.5127,2182.0
2021-03-23 11:45:00,243.36,243.48,243.3,243.3,2300.0,236.5029,236.6196,236.4446,236.4446,2300.0
2021-03-23 11:50:00,243.3,243.33,243.19,243.19,1555.0,236.4446,236.4738,236.3377,236.3377,1555.0
2021-03-23 11:55:00,243.17,243.3,243.11,243.17,3270.0,236.3183,236.4446,236.26,236.3183,3270.0
2021-03-23 12:00:00,243.33,243.73,243.33,243.63,2096.0,236.4738,236.8625,236.4738,236.7653,2096.0
2021-03-23 12:05:00,243.53,243.53,242.81,243.15,11012.0,236.6682,236.6682,235.9684,236.2989,11012.0
2021-03-23 12:10:00,243.15,243.15,242.87,242.93,3318.0,236.2989,236.2989,236.0268,236.0851,3318.0
2021-03-23 12:15:00,242.86,242.94,242.81,242.91,4970.0,236.017,236.0948,235.9684,236.0656,4970.0
2021-03-23 12:20:00,242.99,243.32,242.89,243.32,4462.0,236.1434,236.4641,236.0462,236.4641,4462.0
2021-03-23 12:25:00,243.19,243.32,242.97,242.97,6287.0,236.3377,236.4641,236.1239,236.1239,6287.0
2021-03-23 12:30:00,242.99,243.06,242.89,242.89,15036.0,236.1434,236.2114,236.0462,236.0462,15036.0
2021-03-23 12:35:00,242.79,243.22,242.79,243.15,11193.0,235.949,236.3669,235.949,236.2989,11193.0
2021-03-23 12:40:00,243.15,243.15,242.82,242.89,3425.0,236.2989,236.2989,235.9782,236.0462,3425.0
2021-03-23 12:45:00,243.07,243.19,242.98,243.03,5609.0,236.2211,236.3377,236.1337,236.1822,5609.0
2021-03-23 12:50:00,242.91,243.18,242.9,243.16,2970.0,236.0656,236.328,236.0559,236.3086,2970.0
2021-03-23 12:55:00,243.23,243.33,243.23,243.31,1486.0,236.3766,236.4738,236.3766,236.4544,1486.0
2021-03-23 13:00:00,243.45,243.46,243.33,243.34,17136.0,236.5904,236.6001,236.4738,236.4835,17136.0
2021-03-23 13:05:00,243.31,243.59,243.28,243.59,11225.0,236.4544,236.7265,236.4252,236.7265,11225.0
2021-03-23 13:10:00,243.6,243.86,243.55,243.86,6157.0,236.7362,236.9889,236.6876,236.9889,6157.0
2021-03-23 13:15:00,243.8,243.83,243.66,243.71,7682.0,236.9305,236.9597,236.7945,236.8431,7682.0
2021-03-23 13:20:00,243.68,243.76,243.48,243.55,5076.0,236.8139,236.8917,236.6196,236.6876,5076.0
2021-03-23 13:25:00,243.59,243.6,243.34,243.47,3547.0,236.7265,236.7362,236.4835,236.6098,3547.0
2021-03-23 13:30:00,243.34,243.36,243.16,243.17,4164.0,236.4835,236.5029,236.3086,236.3183,4164.0
2021-03-23 13:35:00,243.19,243.28,243.08,243.08,3736.0,236.3377,236.4252,236.2308,236.2308,3736.0
2021-03-23 13:40:00,243.0,243.04,242.86,242.86,2159.0,236.1531,236.192,236.017,236.017,2159.0
2021-03-23 13:45:00,242.85,242.93,242.7,242.93,5279.0,236.0073,236.0851,235.8615,236.0851,5279.0
2021-03-23 13:50:00,242.94,242.96,242.8,242.87,12804.0,236.0948,236.1142,235.9587,236.0268,12804.0
2021-03-23 13:55:00,243.09,243.09,242.73,242.83,4575.0,236.2406,236.2406,235.8907,235.9879,4575.0
2021-03-23 14:00:00,242.78,242.83,242.68,242.83,6413.0,235.9393,235.9879,235.8421,235.9879,6413.0
2021-03-23 14:05:00,242.67,242.83,242.67,242.83,2104.0,235.8324,235.9879,235.8324,235.9879,2104.0
2021-03-23 14:10:00,243.02,243.11,242.96,243.04,3471.0,236.1725,236.26,236.1142,236.192,3471.0
2021-03-23 14:15:00,243.03,243.18,242.84,243.16,13851.0,236.1822,236.328,235.9976,236.3086,13851.0
2021-03-23 14:20:00,243.23,243.36,243.1,243.33,8054.0,236.3766,236.5029,236.2503,236.4738,8054.0
2021-03-23 14:25:00,243.17,243.4,243.14,243.3,5019.0,236.3183,236.5418,236.2891,236.4446,5019.0
2021-03-23 14:30:00,243.36,243.48,243.23,243.25,17181.0,236.5029,236.6196,236.3766,236.396,17181.0
2021-03-23 14:35:00,243.39,243.39,243.13,243.19,3922.0,236.5321,236.5321,236.2794,236.3377,3922.0
2021-03-23 14:40:00,243.14,243.14,242.88,242.98,5637.0,236.2891,236.2891,236.0365,236.1337,5637.0
2021-03-23 14:45:00,242.95,243.04,242.91,243.03,5362.0,236.1045,236.192,236.0656,236.1822,5362.0
2021-03-23 14:50:00,242.92,242.92,242.62,242.63,1204.0,236.0753,236.0753,235.7838,235.7935,1204.0
2021-03-23 14:55:00,242.61,242.62,242.14,242.19,5200.0,235.7741,235.7838,235.3173,235.3659,5200.0
2021-03-23 15:00:00,242.08,242.22,241.95,242.19,6469.0,235.259,235.3951,235.1327,235.3659,6469.0
2021-03-23 15:05:00,242.28,242.39,242.15,242.16,2604.0,235.4534,235.5603,235.327,235.3368,2604.0
2021-03-23 15:10:00,242.23,242.29,241.72,241.72,3084.0,235.4048,235.4631,234.9092,234.9092,3084.0
2021-03-23 15:15:00,241.7,241.8,241.61,241.74,3256.0,234.8897,234.9869,234.8023,234.9286,3256.0
2021-03-23 15:20:00,241.61,241.64,241.36,241.36,5770.0,234.8023,234.8314,234.5593,234.5593,5770.0
2021-03-23 15:25:00,241.36,241.51,241.33,241.49,4009.0,234.5593,234.7051,234.5301,234.6856,4009.0
2021-03-23 15:30:00,241.4,241.62,241.29,241.31,9542.0,234.5982,234.812,234.4913,234.5107,9542.0
2021-03-23 15:35:00,241.11,241.52,241.11,241.18,5169.0,234.3163,234.7148,234.3163,234.3844,5169.0
2021-03-23 15:40:00,241.27,241.56,241.16,241.41,9645.0,234.4718,234.7537,234.3649,234.6079,9645.0
2021-03-23 15:45:00,241.45,241.73,241.31,241.49,32179.0,234.6468,234.9189,234.5107,234.6856,32179.0
2021-03-23 15:50:00,241.31,241.46,240.93,241.43,77800.0,234.5107,234.6565,234.1414,234.6273,77800.0
2021-03-23 15:55:00,241.4,241.6,241.13,241.55,60496.0,234.5982,234.7925,234.3358,234.7439,60496.0
2021-03-24 09:30:00,242.29,242.52,241.81,241.89,15203.0,235.4631,235.6866,234.9966,235.0744,15203.0
2021-03-24 09:35:00,241.77,241.8,241.46,241.51,5496.0,234.9577,234.9869,234.6565,234.7051,5496.0
2021-03-24 09:40:00,241.5,241.53,241.31,241.53,5369.0,234.6954,234.7245,234.5107,234.7245,5369.0
2021-03-24 09:45:00,241.47,241.72,241.0,241.0,10474.0,234.6662,234.9092,234.2094,234.2094,10474.0
2021-03-24 09:50:00,240.93,241.08,240.72,240.82,8347.0,234.1414,234.2872,233.9373,234.0345,8347.0
2021-03-24 09:55:00,241.16,241.16,240.82,240.9,5342.0,234.3649,234.3649,234.0345,234.1123,5342.0
2021-03-24 10:00:00,240.93,241.11,240.89,241.02,3361.0,234.1414,234.3163,234.1025,234.2289,3361.0
2021-03-24 10:05:00,241.18,241.38,241.07,241.2,5203.0,234.3844,234.5787,234.2775,234.4038,5203.0
2021-03-24 10:10:00,241.2,241.2,240.74,240.74,8600.0,234.4038,234.4038,233.9568,233.9568,8600.0
2021-03-24 10:15:00,240.74,240.83,240.06,240.11,5816.0,233.9568,234.0442,233.2959,233.3445,5816.0
2021-03-24 10:20:00,240.17,240.49,240.15,240.37,2124.0,233.4028,233.7138,233.3834,233.5972,2124.0
2021-03-24 10:25:00,240.32,240.57,240.32,240.51,50437.0,233.5486,233.7916,233.5486,233.7332,50437.0
2021-03-24 10:30:00,240.57,240.76,240.24,240.55,24718.0,233.7916,233.9762,233.4709,233.7721,24718.0
2021-03-24 10:35:00,240.53,240.9,240.38,240.87,4612.0,233.7527,234.1123,233.6069,234.0831,4612.0
2021-03-24 10:40:00,240.87,240.99,240.73,240.87,3629.0,234.0831,234.1997,233.947,234.0831,3629.0
2021-03-24 10:45:00,241.0,241.23,240.99,241.18,3906.0,234.2094,234.433,234.1997,234.3844,3906.0
2021-03-24 10:50:00,241.07,241.34,240.97,241.34,5186.0,234.2775,234.5399,234.1803,234.5399,5186.0
2021-03-24 10:55:00,241.5,241.65,241.46,241.46,2130.0,234.6954,234.8411,234.6565,234.6565,2130.0
2021-03-24 11:00:00,241.62,241.91,241.58,241.87,4100.0,234.812,235.0938,234.7731,235.0549,4100.0
2021-03-24 11:05:00,241.87,242.18,241.83,242.05,4800.0,235.0549,235.3562,235.0161,235.2299,4800.0
2021-03-24 11:10:00,241.99,242.01,241.76,241.87,2953.0,235.1715,235.191,234.948,235.0549,2953.0
2021-03-24 11:15:00,242.01,242.05,241.79,241.82,926.0,235.191,235.2299,234.9772,235.0063,926.0
2021-03-24 11:20:00,241.64,241.82,241.64,241.82,1460.0,234.8314,235.0063,234.8314,235.0063,1460.0
2021-03-24 11:25:00,241.78,242.13,241.78,241.96,1253.0,234.9675,235.3076,234.9675,235.1424,1253.0
2021-03-24 11:30:00,241.92,241.95,241.64,241.67,9138.0,235.1035,235.1327,234.8314,234.8606,9138.0
2021-03-24 11:35:00,241.61,241.61,241.3,241.47,5257.0,234.8023,234.8023,234.501,234.6662,5257.0
2021-03-24 11:40:00,241.51,241.51,241.24,241.24,5770.0,234.7051,234.7051,234.4427,234.4427,5770.0
2021-03-24 11:45:00,241.48,241.54,241.16,241.19,1706.0,234.6759,234.7342,234.3649,234.3941,1706.0
2021-03-24 11:50:00,241.13,241.2,240.93,240.93,2572.0,234.3358,234.4038,234.1414,234.1414,2572.0
2021-03-24 11:55:00,240.95,240.96,240.75,240.88,1926.0,234.1608,234.1706,233.9665,234.0928,1926.0
2021-03-24 12:00:00,241.02,241.03,240.83,240.93,3676.0,234.2289,234.2386,234.0442,234.1414,3676.0
2021-03-24 12:05:00,240.93,241.25,240.87,241.25,1270.0,234.1414,234.4524,234.0831,234.4524,1270.0
2021-03-24 12:10:00,241.18,241.3,241.04,241.28,2222.0,234.3844,234.501,234.2483,234.4816,2222.0
2021-03-24 12:15:00,241.2,241.23,241.06,241.13,5197.0,234.4038,234.433,234.2677,234.3358,5197.0
2021-03-24 12:20:00,241.19,241.25,241.1,241.11,1915.0,234.3941,234.4524,234.3066,234.3163,1915.0
2021-03-24 12:25:00,241.08,241.21,240.77,241.21,11445.0,234.2872,234.4135,233.9859,234.4135,11445.0
2021-03-24 12:30:00,241.2,241.2,240.89,240.96,3733.0,234.4038,234.4038,234.1025,234.1706,3733.0
2021-03-24 12:35:00,241.13,241.15,240.98,241.05,1901.0,234.3358,234.3552,234.19,234.258,1901.0
2021-03-24 12:40:00,241.04,241.14,241.0,241.14,3525.0,234.2483,234.3455,234.2094,234.3455,3525.0
2021-03-24 12:45:00,241.13,241.13,240.67,240.75,14595.0,234.3358,234.3358,233.8887,233.9665,14595.0
2021-03-24 12:50:00,240.58,240.58,240.48,240.5,12015.0,233.8013,233.8013,233.7041,233.7235,12015.0
2021-03-24 12:55:00,240.46,240.56,240.43,240.51,3546.0,233.6847,233.7818,233.6555,233.7332,3546.0
2021-03-24 13:00:00,240.35,240.35,240.08,240.22,5595.0,233.5778,233.5778,233.3154,233.4514,5595.0
2021-03-24 13:05:00,240.13,240.13,239.98,240.04,2028.0,233.364,233.364,233.2182,233.2765,2028.0
2021-03-24 13:10:00,240.0,240.06,239.65,239.65,3971.0,233.2376,233.2959,232.8975,232.8975,3971.0
2021-03-24 13:15:00,239.51,239.88,239.49,239.88,5566.0,232.7614,233.121,232.742,233.121,5566.0
2021-03-24 13:20:00,239.85,240.05,239.84,240.05,4050.0,233.0918,233.2862,233.0821,233.2862,4050.0
2021-03-24 13:25:00,240.1,240.25,240.08,240.24,1903.0,233.3348,233.4806,233.3154,233.4709,1903.0
2021-03-24 13:30:00,240.2,240.29,240.08,240.09,3670.0,233.432,233.5194,233.3154,233.3251,3670.0
2021-03-24 13:35:00,240.06,240.29,240.06,240.21,5371.0,233.2959,233.5194,233.2959,233.4417,5371.0
2021-03-24 13:40:00,240.2,240.21,239.61,239.61,1503.0,233.432,233.4417,232.8586,232.8586,1503.0
2021-03-24 13:45:00,239.84,240.19,239.81,240.19,1476.0,233.0821,233.4223,233.053,233.4223,1476.0
2021-03-24 13:50:00,240.41,240.56,240.41,240.53,6125.0,233.6361,233.7818,233.6361,233.7527,6125.0
2021-03-24 13:55:00,240.43,240.62,240.38,240.62,4330.0,233.6555,233.8401,233.6069,233.8401,4330.0
2021-03-24 14:00:00,240.59,240.59,240.24,240.27,9882.0,233.811,233.811,233.4709,233.5,9882.0
2021-03-24 14:05:00,240.27,240.49,240.25,240.44,2009.0,233.5,233.7138,233.4806,233.6652,2009.0
2021-03-24 14:10:00,240.45,240.46,240.32,240.33,24422.0,233.6749,233.6847,233.5486,233.5583,24422.0
2021-03-24 14:15:00,240.37,240.62,240.37,240.55,4644.0,233.5972,233.8401,233.5972,233.7721,4644.0
2021-03-24 14:20:00,240.5,240.57,240.45,240.46,1216.0,233.7235,233.7916,233.6749,233.6847,1216.0
2021-03-24 14:25:00,240.43,240.5,240.0,240.0,3350.0,233.6555,233.7235,233.2376,233.2376,3350.0
2021-03-24 14:30:00,239.92,239.98,239.76,239.98,8014.0,233.1599,233.2182,233.0044,233.2182,8014.0
2021-03-24 14:35:00,239.84,240.09,239.81,239.93,4920.0,233.0821,233.3251,233.053,233.1696,4920.0
2021-03-24 14:40:00,239.94,239.94,239.62,239.73,2100.0,233.1793,233.1793,232.8683,232.9752,2100.0
2021-03-24 14:45:00,239.72,240.13,239.72,240.13,4832.0,232.9655,233.364,232.9655,233.364,4832.0
2021-03-24 14:50:00,240.11,240.17,239.54,239.55,4931.0,233.3445,233.4028,232.7906,232.8003,4931.0
2021-03-24 14:55:00,239.4,239.64,239.38,239.4,7465.0,232.6545,232.8878,232.6351,232.6545,7465.0
2021-03-24 15:00:00,239.34,239.57,239.3,239.57,3610.0,232.5962,232.8197,232.5573,232.8197,3610.0
2021-03-24 15:05:00,239.56,239.73,239.56,239.62,9197.0,232.81,232.9752,232.81,232.8683,9197.0
2021-03-24 15:10:00,239.64,239.69,239.35,239.62,7211.0,232.8878,232.9364,232.6059,232.8683,7211.0
2021-03-24 15:15:00,239.62,239.75,239.57,239.74,2047.0,232.8683,232.9947,232.8197,232.9849,2047.0
2021-03-24 15:20:00,239.61,239.61,239.34,239.45,3236.0,232.8586,232.8586,232.5962,232.7031,3236.0
2021-03-24 15:25:00,239.4,239.58,239.35,239.37,3555.0,232.6545,232.8295,232.6059,232.6254,3555.0
2021-03-24 15:30:00,239.39,239.39,238.98,238.98,6617.0,232.6448,232.6448,232.2464,232.2464,6617.0
2021-03-24 15:35:00,238.95,239.01,238.79,238.91,2405.0,232.2172,232.2755,232.0617,232.1783,2405.0
2021-03-24 15:40:00,238.78,239.0,238.75,238.86,4494.0,232.052,232.2658,232.0228,232.1297,4494.0
2021-03-24 15:45:00,238.81,239.09,238.76,238.91,5979.0,232.0811,232.3533,232.0326,232.1783,5979.0
2021-03-24 15:50:00,238.84,238.92,238.54,238.54,10065.0,232.1103,232.188,231.8188,231.8188,10065.0
2021-03-24 15:55:00,238.39,238.41,238.07,238.07,40809.0,231.673,231.6924,231.362,231.362,40809.0
2021-03-25 09:30:00,236.22,236.64,235.92,236.33,49920.0,229.9042,230.313,229.6123,230.0113,49920.0
2021-03-25 09:35:00,236.27,237.42,236.12,237.33,15674.0,229.9529,231.0721,229.8069,230.9846,15674.0
2021-03-25 09:40:00,237.24,237.57,237.07,237.08,63226.0,230.897,231.2181,230.7315,230.7412,63226.0
2021-03-25 09:45:00,237.02,237.39,236.83,237.04,18704.0,230.6828,231.0429,230.4979,230.7023,18704.0
2021-03-25 09:50:00,236.93,236.93,236.28,236.74,17172.0,230.5952,230.5952,229.9626,230.4103,17172.0
2021-03-25 09:55:00,236.71,237.27,236.53,237.22,11973.0,230.3811,230.9262,230.2059,230.8775,11973.0
2021-03-25 10:00:00,237.3,237.94,237.15,237.91,14434.0,230.9554,231.5782,230.8094,231.549,14434.0
2021-03-25 10:05:00,237.93,238.09,237.79,237.86,12588.0,231.5685,231.7242,231.4323,231.5004,12588.0
2021-03-25 10:10:00,237.92,237.93,237.58,237.59,6120.0,231.5588,231.5685,231.2279,231.2376,6120.0
2021-03-25 10:15:00,237.33,237.38,237.06,237.26,14746.0,230.9846,231.0332,230.7218,230.9164,14746.0
2021-03-25 10:20:00,237.38,237.86,237.38,237.38,8832.0,231.0332,231.5004,231.0332,231.0332,8832.0
2021-03-25 10:25:00,237.13,237.31,236.61,236.62,5470.0,230.7899,230.9651,230.2838,230.2935,5470.0
2021-03-25 10:30:00,236.49,236.68,236.3,236.38,1577.0,230.167,230.3519,229.9821,230.06,1577.0
2021-03-25 10:35:00,236.37,236.59,236.15,236.46,5227.0,230.0502,230.2643,229.8361,230.1378,5227.0
2021-03-25 10:40:00,236.36,236.37,236.06,236.16,2928.0,230.0405,230.0502,229.7485,229.8458,2928.0
2021-03-25 10:45:00,236.18,236.29,235.55,235.55,4493.0,229.8653,229.9724,229.2521,229.2521,4493.0
2021-03-25 10:50:00,235.45,235.52,234.98,234.98,10038.0,229.1548,229.2229,228.6974,228.6974,10038.0
2021-03-25 10:55:00,234.98,235.48,234.9,235.45,11337.0,228.6974,229.184,228.6195,229.1548,11337.0
2021-03-25 11:00:00,235.31,235.56,235.12,235.14,9194.0,229.0186,229.2619,228.8336,228.8531,9194.0
2021-03-25 11:05:00,235.04,235.48,234.95,235.05,3758.0,228.7558,229.184,228.6682,228.7655,3758.0
2021-03-25 11:10:00,234.97,235.5,234.94,235.46,5556.0,228.6877,229.2035,228.6585,229.1646,5556.0
2021-03-25 11:15:00,235.43,235.55,235.26,235.41,11289.0,229.1354,229.2521,228.9699,229.1159,11289.0
2021-03-25 11:20:00,235.36,235.36,235.09,235.11,8683.0,229.0672,229.0672,228.8044,228.8239,8683.0
2021-03-25 11:25:00,234.88,235.55,234.7,235.54,10787.0,228.6001,229.2521,228.4249,229.2424,10787.0
2021-03-25 11:30:00,235.58,236.16,235.57,236.14,16281.0,229.2813,229.8458,229.2716,229.8264,16281.0
2021-03-25 11:35:00,236.12,236.12,235.85,235.93,5952.0,229.8069,229.8069,229.5441,229.622,5952.0
2021-03-25 11:40:00,235.94,235.94,235.22,235.22,11371.0,229.6317,229.6317,228.931,228.931,11371.0
2021-03-25 11:45:00,235.24,235.51,235.13,235.24,8092.0,228.9504,229.2132,228.8434,228.9504,8092.0
2021-03-25 11:50:00,235.22,235.51,235.13,235.43,6791.0,228.931,229.2132,228.8434,229.1354,6791.0
2021-03-25 11:55:00,235.3,236.26,235.24,236.24,13373.0,229.0088,229.9432,228.9504,229.9237,13373.0
2021-03-25 12:00:00,236.28,236.68,236.11,236.66,30674.0,229.9626,230.3519,229.7972,230.3325,30674.0
2021-03-25 12:05:00,236.65,236.67,236.33,236.33,26046.0,230.3227,230.3422,230.0113,230.0113,26046.0
2021-03-25 12:10:00,236.33,236.44,235.95,236.02,30146.0,230.0113,230.1183,229.6414,229.7096,30146.0
2021-03-25 12:15:00,236.08,236.7,236.02,236.67,24338.0,229.768,230.3714,229.7096,230.3422,24338.0
2021-03-25 12:20:00,236.63,236.85,236.57,236.79,15795.0,230.3033,230.5174,230.2449,230.459,15795.0
2021-03-25 12:25:00,236.96,237.19,236.92,237.08,20419.0,230.6244,230.8483,230.5855,230.7412,20419.0
2021-03-25 12:30:00,237.16,237.18,236.77,236.97,9474.0,230.8191,230.8386,230.4395,230.6342,9474.0
2021-03-25 12:35:00,237.01,237.05,236.67,236.74,2949.0,230.6731,230.712,230.3422,230.4103,2949.0
2021-03-25 12:40:00,236.84,237.07,236.78,237.02,4190.0,230.5077,230.7315,230.4493,230.6828,4190.0
2021-03-25 12:45:00,237.03,237.33,237.03,237.27,21314.0,230.6926,230.9846,230.6926,230.9262,21314.0
2021-03-25 12:50:00,237.3,237.3,236.93,237.07,5877.0,230.9554,230.9554,230.5952,230.7315,5877.0
2021-03-25 12:55:00,237.07,237.16,236.97,236.97,2081.0,230.7315,230.8191,230.6342,230.6342,2081.0
2021-03-25 13:00:00,236.9,236.91,236.34,236.71,5201.0,230.566,230.5758,230.021,230.3811,5201.0
2021-03-25 13:05:00,236.77,236.94,236.69,236.82,5668.0,230.4395,230.605,230.3617,230.4882,5668.0
2021-03-25 13:10:00,236.85,237.33,236.84,237.33,7506.0,230.5174,230.9846,230.5077,230.9846,7506.0
2021-03-25 13:15:00,237.53,237.53,236.98,236.98,7027.0,231.1792,231.1792,230.6439,230.6439,7027.0
2021-03-25 13:20:00,237.17,237.17,236.79,236.89,2870.0,230.8288,230.8288,230.459,230.5563,2870.0
2021-03-25 13:25:00,236.82,236.93,236.72,236.78,9308.0,230.4882,230.5952,230.3909,230.4493,9308.0
2021-03-25 13:30:00,236.91,237.13,236.67,236.79,11910.0,230.5758,230.7899,230.3422,230.459,11910.0
2021-03-25 13:35:00,236.77,236.77,236.38,236.62,6384.0,230.4395,230.4395,230.06,230.2935,6384.0
2021-03-25 13:40:00,236.64,237.01,236.64,236.88,1100.0,230.313,230.6731,230.313,230.5466,1100.0
2021-03-25 13:45:00,236.96,237.06,236.63,236.75,17949.0,230.6244,230.7218,230.3033,230.4201,17949.0
2021-03-25 13:50:00,236.75,236.8,236.6,236.68,11529.0,230.4201,230.4687,230.2741,230.3519,11529.0
2021-03-25 13:55:00,236.72,236.72,236.31,236.31,14862.0,230.3909,230.3909,229.9918,229.9918,14862.0
2021-03-25 14:00:00,236.29,236.34,236.05,236.05,14432.0,229.9724,230.021,229.7388,229.7388,14432.0
2021-03-25 14:05:00,236.04,236.22,235.81,235.84,23166.0,229.729,229.9042,229.5052,229.5344,23166.0
2021-03-25 14:10:00,235.97,235.97,235.79,235.91,2760.0,229.6609,229.6609,229.4857,229.6025,2760.0
2021-03-25 14:15:00,235.98,236.15,235.84,236.09,2975.0,229.6706,229.8361,229.5344,229.7777,2975.0
2021-03-25 14:20:00,236.24,236.24,236.01,236.06,2626.0,229.9237,229.9237,229.6998,229.7485,2626.0
2021-03-25 14:25:00,236.07,236.11,235.65,235.65,5202.0,229.7582,229.7972,229.3495,229.3495,5202.0
2021-03-25 14:30:00,235.66,235.86,235.64,235.86,2925.0,229.3592,229.5539,229.3397,229.5539,2925.0
2021-03-25 14:35:00,235.97,236.76,235.97,236.57,20105.0,229.6609,230.4298,229.6609,230.2449,20105.0
2021-03-25 14:40:00,236.73,236.81,236.63,236.73,5656.0,230.4006,230.4785,230.3033,230.4006,5656.0
2021-03-25 14:45:00,236.77,237.06,236.73,236.95,8101.0,230.4395,230.7218,230.4006,230.6147,8101.0
2021-03-25 14:50:00,237.07,237.4,236.85,237.35,19895.0,230.7315,231.0527,230.5174,231.004,19895.0
2021-03-25 14:55:00,237.35,237.55,237.1,237.52,32350.0,231.004,231.1987,230.7607,231.1695,32350.0
2021-03-25 15:00:00,237.44,237.97,237.44,237.94,10763.0,231.0916,231.6074,231.0916,231.5782,10763.0
2021-03-25 15:05:00,237.96,238.0,237.58,237.58,7649.0,231.5977,231.6366,231.2279,231.2279,7649.0
2021-03-25 15:10:00,237.67,237.96,237.56,237.58,15923.0,231.3155,231.5977,231.2084,231.2279,15923.0
2021-03-25 15:15:00,237.62,237.92,237.62,237.72,3857.0,231.2668,231.5588,231.2668,231.3641,3857.0
2021-03-25 15:20:00,237.7,237.83,237.43,237.43,3873.0,231.3447,231.4712,231.0819,231.0819,3873.0
2021-03-25 15:25:00,237.46,237.61,237.39,237.54,4673.0,231.1111,231.2571,231.0429,231.1889,4673.0
2021-03-25 15:30:00,237.6,237.95,237.54,237.74,23405.0,231.2473,231.588,231.1889,231.3836,23405.0
2021-03-25 15:35:00,237.77,237.81,237.48,237.8,19764.0,231.4128,231.4517,231.1305,231.442,19764.0
2021-03-25 15:40:00,237.81,238.11,237.81,237.95,25157.0,231.4517,231.7437,231.4517,231.588,25157.0
2021-03-25 15:45:00,237.96,238.11,237.92,238.09,54708.0,231.5977,231.7437,231.5588,231.7242,54708.0
2021-03-25 15:50:00,238.12,238.32,237.82,237.82,72503.0,231.7534,231.9481,231.4615,231.4615,72503.0
2021-03-25 15:55:00,237.8,237.81,237.5,237.53,78302.0,231.442,231.4517,231.15,231.1792,78302.0
2021-03-26 09:30:00,237.76,238.19,237.64,238.17,11816.0,231.4031,231.8216,231.2863,231.8021,11816.0
2021-03-26 09:35:00,237.91,238.46,237.87,238.43,5758.0,231.549,232.0843,231.5101,232.0551,5758.0
2021-03-26 09:40:00,238.49,238.49,238.06,238.08,4679.0,232.1135,232.1135,231.695,231.7145,4679.0
2021-03-26 09:45:00,238.22,238.7,238.17,238.67,15215.0,231.8508,232.3179,231.8021,232.2887,15215.0
2021-03-26 09:50:00,238.58,238.62,238.42,238.5,12701.0,232.2011,232.2401,232.0454,232.1233,12701.0
2021-03-26 09:55:00,238.57,238.63,238.38,238.38,2519.0,232.1914,232.2498,232.0065,232.0065,2519.0
2021-03-26 10:00:00,238.66,239.11,238.37,239.11,2519.0,232.279,232.717,231.9967,232.717,2519.0
2021-03-26 10:05:00,239.06,239.06,238.8,238.84,11291.0,232.6683,232.6683,232.4152,232.4542,11291.0
2021-03-26 10:10:00,238.91,238.91,238.55,238.59,21683.0,232.5223,232.5223,232.1719,232.2109,21683.0
2021-03-26 10:15:00,238.61,238.61,238.36,238.45,2413.0,232.2303,232.2303,231.987,232.0746,2413.0
2021-03-26 10:20:00,238.46,238.46,238.09,238.21,2724.0,232.0843,232.0843,231.7242,231.841,2724.0
2021-03-26 10:25:00,238.26,238.76,238.26,238.76,3912.0,231.8897,232.3763,231.8897,232.3763,3912.0
2021-03-26 10:30:00,238.84,238.99,238.78,238.91,10340.0,232.4542,232.6002,232.3958,232.5223,10340.0
2021-03-26 10:35:00,238.92,239.03,238.88,238.98,6953.0,232.532,232.6391,232.4931,232.5904,6953.0
2021-03-26 10:40:00,239.01,239.17,238.95,239.04,12428.0,232.6196,232.7754,232.5612,232.6488,12428.0
2021-03-26 10:45:00,239.23,239.23,239.06,239.06,1405.0,232.8338,232.8338,232.6683,232.6683,1405.0
2021-03-26 10:50:00,238.86,238.92,238.62,238.62,7050.0,232.4736,232.532,232.2401,232.2401,7050.0
2021-03-26 10:55:00,238.55,238.59,238.4,238.44,8109.0,232.1719,232.2109,232.0259,232.0649,8109.0
2021-03-26 11:00:00,238.55,238.57,238.27,238.57,21763.0,232.1719,232.1914,231.8994,232.1914,21763.0
2021-03-26 11:05:00,238.65,238.67,238.53,238.59,4912.0,232.2693,232.2887,232.1525,232.2109,4912.0
2021-03-26 11:10:00,238.57,238.57,238.04,238.15,6654.0,232.1914,232.1914,231.6756,231.7826,6654.0
2021-03-26 11:15:00,238.04,238.23,238.04,238.23,300.0,231.6756,231.8605,231.6756,231.8605,300.0
2021-03-26 11:20:00,238.19,238.19,237.58,237.58,1436.0,231.8216,231.8216,231.2279,231.2279,1436.0
2021-03-26 11:25:00,237.65,237.72,237.49,237.67,2103.0,231.296,231.3641,231.1403,231.3155,2103.0
2021-03-26 11:30:00,237.66,238.05,237.66,238.05,677.0,231.3057,231.6853,231.3057,231.6853,677.0
2021-03-26 11:35:00,238.02,238.37,238.02,238.37,1500.0,231.6561,231.9967,231.6561,231.9967,1500.0
2021-03-26 11:40:00,238.46,238.57,238.45,238.54,1609.0,232.0843,232.1914,232.0746,232.1622,1609.0
2021-03-26 11:45:00,238.59,238.78,238.55,238.57,8159.0,232.2109,232.3958,232.1719,232.1914,8159.0
2021-03-26 11:50:00,238.6,238.68,238.55,238.68,3375.0,232.2206,232.2985,232.1719,232.2985,3375.0
2021-03-26 11:55:00,238.62,238.85,238.62,238.85,5080.0,232.2401,232.4639,232.2401,232.4639,5080.0
2021-03-26 12:00:00,238.89,239.0,238.51,238.62,4982.0,232.5028,232.6099,232.133,232.2401,4982.0
2021-03-26 12:05:00,238.67,238.69,238.53,238.65,5850.0,232.2887,232.3082,232.1525,232.2693,5850.0
2021-03-26 12:10:00,238.68,238.82,238.58,238.82,9570.0,232.2985,232.4347,232.2011,232.4347,9570.0
2021-03-26 12:15:00,238.8,238.91,238.49,238.77,8909.0,232.4152,232.5223,232.1135,232.3861,8909.0
2021-03-26 12:20:00,238.69,238.74,238.6,238.65,4750.0,232.3082,232.3569,232.2206,232.2693,4750.0
2021-03-26 12:25:00,238.86,238.98,238.78,238.87,11368.0,232.4736,232.5904,232.3958,232.4834,11368.0
2021-03-26 12:30:00,238.93,239.1,238.83,239.1,3728.0,232.5418,232.7072,232.4444,232.7072,3728.0
2021-03-26 12:35:00,239.1,239.26,239.1,239.26,3647.0,232.7072,232.863,232.7072,232.863,3647.0
2021-03-26 12:40:00,239.27,239.27,239.14,239.22,2779.0,232.8727,232.8727,232.7462,232.824,2779.0
2021-03-26 12:45:00,239.24,239.42,239.01,239.42,9273.0,232.8435,233.0187,232.6196,233.0187,9273.0
2021-03-26 12:50:00,239.42,239.42,239.25,239.26,4141.0,233.0187,233.0187,232.8532,232.863,4141.0
2021-03-26 12:55:00,239.28,239.28,238.99,238.99,4802.0,232.8824,232.8824,232.6002,232.6002,4802.0
2021-03-26 13:00:00,239.01,239.18,239.01,239.15,3014.0,232.6196,232.7851,232.6196,232.7559,3014.0
2021-03-26 13:05:00,239.08,239.28,239.08,239.23,3785.0,232.6878,232.8824,232.6878,232.8338,3785.0
2021-03-26 13:10:00,239.32,239.4,239.29,239.32,4525.0,232.9213,232.9992,232.8921,232.9213,4525.0
2021-03-26 13:15:00,239.42,239.44,239.28,239.41,3710.0,233.0187,233.0381,232.8824,233.0089,3710.0
2021-03-26 13:20:00,239.44,239.69,239.33,239.6,8472.0,233.0381,233.2815,232.9311,233.1939,8472.0
2021-03-26 13:25:00,239.56,239.62,239.43,239.55,2280.0,233.1549,233.2133,233.0284,233.1452,2280.0
2021-03-26 13:30:00,239.58,239.67,239.29,239.29,2357.0,233.1744,233.262,232.8921,232.8921,2357.0
2021-03-26 13:35:00,239.29,239.29,239.07,239.07,2263.0,232.8921,232.8921,232.678,232.678,2263.0
2021-03-26 13:40:00,239.09,239.15,238.89,238.89,10476.0,232.6975,232.7559,232.5028,232.5028,10476.0
2021-03-26 13:45:00,238.82,238.84,238.44,238.44,2957.0,232.4347,232.4542,232.0649,232.0649,2957.0
2021-03-26 13:50:00,238.46,238.72,238.44,238.67,9921.0,232.0843,232.3374,232.0649,232.2887,9921.0
2021-03-26 13:55:00,238.68,238.73,238.6,238.63,4587.0,232.2985,232.3471,232.2206,232.2498,4587.0
2021-03-26 14:00:00,238.67,238.92,238.45,238.48,7800.0,232.2887,232.532,232.0746,232.1038,7800.0
2021-03-26 14:05:00,238.53,238.55,238.0,238.03,1853.0,232.1525,232.1719,231.6366,231.6658,1853.0
2021-03-26 14:10:00,238.03,238.04,237.61,237.78,32729.0,231.6658,231.6756,231.2571,231.4225,32729.0
2021-03-26 14:15:00,237.78,237.78,237.45,237.69,6304.0,231.4225,231.4225,231.1013,231.3349,6304.0
2021-03-26 14:20:00,237.55,237.83,237.55,237.83,7881.0,231.1987,231.4712,231.1987,231.4712,7881.0
2021-03-26 14:25:00,237.8,238.17,237.76,238.14,24670.0,231.442,231.8021,231.4031,231.7729,24670.0
2021-03-26 14:30:00,238.25,238.27,237.86,238.03,8341.0,231.88,231.8994,231.5004,231.6658,8341.0
2021-03-26 14:35:00,238.1,238.25,237.88,238.24,3713.0,231.734,231.88,231.5198,231.8702,3713.0
2021-03-26 14:40:00,238.13,238.18,237.83,237.91,3843.0,231.7632,231.8118,231.4712,231.549,3843.0
2021-03-26 14:45:00,237.84,238.03,237.32,237.33,9692.0,231.4809,231.6658,230.9748,230.9846,9692.0
2021-03-26 14:50:00,237.29,238.51,237.29,238.45,10787.0,230.9456,232.133,230.9456,232.0746,10787.0
2021-03-26 14:55:00,238.45,238.61,238.21,238.59,14700.0,232.0746,232.2303,231.841,232.2109,14700.0
2021-03-26 15:00:00,238.59,238.69,238.47,238.52,7172.0,232.2109,232.3082,232.0941,232.1427,7172.0
2021-03-26 15:05:00,238.57,238.65,238.41,238.46,7770.0,232.1914,232.2693,232.0357,232.0843,7770.0
2021-03-26 15:10:00,238.52,238.93,238.49,238.77,8564.0,232.1427,232.5418,232.1135,232.3861,8564.0
2021-03-26 15:15:00,238.78,239.19,238.76,239.19,17123.0,232.3958,232.7948,232.3763,232.7948,17123.0
2021-03-26 15:20:00,239.13,239.19,238.93,238.98,13221.0,232.7364,232.7948,232.5418,232.5904,13221.0
2021-03-26 15:25:00,239.0,239.34,238.87,239.34,11021.0,232.6099,232.9408,232.4834,232.9408,11021.0
2021-03-26 15:30:00,239.39,239.55,239.39,239.54,25666.0,232.9895,233.1452,232.9895,233.1355,25666.0
2021-03-26 15:35:00,239.52,239.69,239.5,239.69,11877.0,233.116,233.2815,233.0965,233.2815,11877.0
2021-03-26 15:40:00,239.74,239.81,239.55,239.77,13075.0,233.3301,233.3982,233.1452,233.3593,13075.0
2021-03-26 15:45:00,239.76,239.9,239.69,239.86,18427.0,233.3496,233.4858,233.2815,233.4469,18427.0
2021-03-26 15:50:00,239.91,240.31,239.79,240.31,17378.0,233.4956,233.8849,233.3788,233.8849,17378.0
2021-03-26 15:55:00,240.29,241.57,240.29,241.34,48170.0,233.8654,235.1112,233.8654,234.8873,48170.0
2021-03-29 09:30:00,240.71,241.26,240.65,241.14,44962.0,234.2742,234.8095,234.2158,234.6927,44962.0
2021-03-29 09:35:00,241.22,241.72,241.22,241.61,5578.0,234.7705,235.2572,234.7705,235.1501,5578.0
2021-03-29 09:40:00,241.64,241.71,240.93,240.93,10714.0,235.1793,235.2474,234.4883,234.4883,10714.0
2021-03-29 09:45:00,241.0,241.32,240.77,241.05,11819.0,234.5564,234.8679,234.3326,234.6051,11819.0
2021-03-29 09:50:00,240.95,241.17,240.44,240.44,7699.0,234.5078,234.7219,234.0114,234.0114,7699.0
2021-03-29 09:55:00,240.35,240.36,239.82,239.94,5690.0,233.9238,233.9335,233.408,233.5248,5690.0
2021-03-29 10:00:00,239.71,239.91,239.32,239.65,10550.0,233.3009,233.4956,232.9213,233.2425,10550.0
2021-03-29 10:05:00,239.7,239.7,239.24,239.28,3932.0,233.2912,233.2912,232.8435,232.8824,3932.0
2021-03-29 10:10:00,239.25,239.84,239.13,239.69,4893.0,232.8532,233.4274,232.7364,233.2815,4893.0
2021-03-29 10:15:00,239.65,239.88,239.38,239.84,7524.0,233.2425,233.4664,232.9797,233.4274,7524.0
2021-03-29 10:20:00,239.82,239.82,239.48,239.53,7331.0,233.408,233.408,233.0771,233.1257,7331.0
2021-03-29 10:25:00,239.52,239.79,239.33,239.34,5736.0,233.116,233.3788,232.9311,232.9408,5736.0
2021-03-29 10:30:00,239.25,239.66,239.21,239.55,5975.0,232.8532,233.2523,232.8143,233.1452,5975.0
2021-03-29 10:35:00,239.66,240.37,239.58,240.18,5909.0,233.2523,233.9433,233.1744,233.7584,5909.0
2021-03-29 10:40:00,240.18,240.34,240.08,240.22,2100.0,233.7584,233.9141,233.661,233.7973,2100.0
2021-03-29 10:45:00,239.94,240.13,239.87,239.87,2769.0,233.5248,233.7097,233.4566,233.4566,2769.0
2021-03-29 10:50:00,239.85,239.98,239.78,239.85,4994.0,233.4372,233.5637,233.369,233.4372,4994.0
2021-03-29 10:55:00,239.73,240.05,239.55,239.72,15114.0,233.3204,233.6318,233.1452,233.3107,15114.0
2021-03-29 11:00:00,239.48,239.66,239.36,239.59,3199.0,233.0771,233.2523,232.9603,233.1841,3199.0
2021-03-29 11:05:00,239.54,239.69,239.39,239.69,21168.0,233.1355,233.2815,232.9895,233.2815,21168.0
2021-03-29 11:10:00,239.67,239.92,239.47,239.47,2312.0,233.262,233.5053,233.0673,233.0673,2312.0
2021-03-29 11:15:00,239.58,239.74,239.36,239.44,2237.0,233.1744,233.3301,232.9603,233.0381,2237.0
2021-03-29 11:20:00,239.43,239.87,239.43,239.85,4790.0,233.0284,233.4566,233.0284,233.4372,4790.0
2021-03-29 11:25:00,239.87,240.12,239.87,240.07,4200.0,233.4566,233.7,233.4566,233.6513,4200.0
2021-03-29 11:30:00,240.12,240.23,239.97,240.22,5858.0,233.7,233.807,233.554,233.7973,5858.0
2021-03-29 11:35:00,240.13,240.33,240.03,240.14,4324.0,233.7097,233.9043,233.6124,233.7194,4324.0
2021-03-29 11:40:00,240.05,240.21,240.05,240.21,622.0,233.6318,233.7876,233.6318,233.7876,622.0
2021-03-29 11:45:00,240.07,240.17,239.92,239.99,853.0,233.6513,233.7486,233.5053,233.5734,853.0
2021-03-29 11:50:00,239.93,240.56,239.92,240.49,9471.0,233.515,234.1282,233.5053,234.0601,9471.0
2021-03-29 11:55:00,240.51,240.57,240.3,240.3,2024.0,234.0795,234.1379,233.8751,233.8751,2024.0
2021-03-29 12:00:00,240.31,240.36,240.21,240.21,5172.0,233.8849,233.9335,233.7876,233.7876,5172.0
2021-03-29 12:05:00,240.23,240.23,239.81,239.81,800.0,233.807,233.807,233.3982,233.3982,800.0
2021-03-29 12:10:00,239.8,239.86,239.61,239.81,2441.0,233.3885,233.4469,233.2036,233.3982,2441.0
2021-03-29 12:15:00,239.77,239.95,239.72,239.75,2820.0,233.3593,233.5345,233.3107,233.3398,2820.0
2021-03-29 12:20:00,239.84,239.87,239.74,239.79,2140.0,233.4274,233.4566,233.3301,233.3788,2140.0
2021-03-29 12:25:00,239.78,239.94,239.75,239.87,3382.0,233.369,233.5248,233.3398,233.4566,3382.0
2021-03-29 12:30:00,240.08,240.28,239.96,240.23,4176.0,233.661,233.8557,233.5442,233.807,4176.0
2021-03-29 12:35:00,240.2,240.36,240.2,240.36,1225.0,233.7778,233.9335,233.7778,233.9335,1225.0
2021-03-29 12:40:00,240.31,240.88,240.31,240.71,1616.0,233.8849,234.4396,233.8849,234.2742,1616.0
2021-03-29 12:45:00,240.79,240.79,240.63,240.73,13204.0,234.352,234.352,234.1963,234.2936,13204.0
2021-03-29 12:50:00,240.7,241.0,240.65,241.0,5893.0,234.2644,234.5564,234.2158,234.5564,5893.0
2021-03-29 12:55:00,241.13,241.27,241.13,241.27,700.0,234.683,234.8192,234.683,234.8192,700.0
2021-03-29 13:00:00,241.36,241.71,241.33,241.71,1588.0,234.9068,235.2474,234.8776,235.2474,1588.0
2021-03-29 13:05:00,241.71,241.72,241.62,241.62,2743.0,235.2474,235.2572,235.1599,235.1599,2743.0
2021-03-29 13:10:00,241.57,241.82,241.57,241.74,3763.0,235.1112,235.3545,235.1112,235.2766,3763.0
2021-03-29 13:15:00,241.59,241.6,241.59,241.6,200.0,235.1307,235.1404,235.1307,235.1404,200.0
2021-03-29 13:20:00,241.59,241.71,241.52,241.55,12089.0,235.1307,235.2474,235.0625,235.0917,12089.0
2021-03-29 13:25:00,241.58,241.58,241.28,241.32,2011.0,235.1209,235.1209,234.8289,234.8679,2011.0
2021-03-29 13:30:00,241.32,241.95,241.24,241.93,2490.0,234.8679,235.481,234.79,235.4616,2490.0
2021-03-29 13:35:00,241.88,241.89,241.54,241.54,3183.0,235.4129,235.4226,235.082,235.082,3183.0
2021-03-29 13:40:00,241.48,241.61,241.48,241.61,31687.0,235.0236,235.1501,235.0236,235.1501,31687.0
2021-03-29 13:45:00,241.51,241.84,241.51,241.66,1987.0,235.0528,235.374,235.0528,235.1988,1987.0
2021-03-29 13:50:00,241.6,241.78,241.49,241.54,4290.0,235.1404,235.3156,235.0333,235.082,4290.0
2021-03-29 13:55:00,241.43,241.45,241.18,241.23,23119.0,234.9749,234.9944,234.7316,234.7803,23119.0
2021-03-29 14:00:00,241.1,241.25,241.01,241.01,1475.0,234.6538,234.7997,234.5662,234.5662,1475.0
2021-03-29 14:05:00,241.02,241.08,240.9,240.9,4293.0,234.5759,234.6343,234.4591,234.4591,4293.0
2021-03-29 14:10:00,240.88,241.08,240.68,241.08,4052.0,234.4396,234.6343,234.245,234.6343,4052.0
2021-03-29 14:15:00,241.1,241.1,240.78,240.83,3626.0,234.6538,234.6538,234.3423,234.391,3626.0
2021-03-29 14:20:00,240.92,241.03,240.77,240.87,3806.0,234.4786,234.5856,234.3326,234.4299,3806.0
2021-03-29 14:25:00,240.93,241.01,240.8,241.0,2524.0,234.4883,234.5662,234.3618,234.5564,2524.0
2021-03-29 14:30:00,240.88,240.88,240.48,240.53,2444.0,234.4396,234.4396,234.0503,234.099,2444.0
2021-03-29 14:35:00,240.54,240.63,240.43,240.47,4418.0,234.1087,234.1963,234.0017,234.0406,4418.0
2021-03-29 14:40:00,240.46,240.62,240.38,240.46,3079.0,234.0309,234.1866,233.953,234.0309,3079.0
2021-03-29 14:45:00,240.52,241.06,240.51,240.82,9652.0,234.0893,234.6148,234.0795,234.3812,9652.0
2021-03-29 14:50:00,240.84,240.96,240.64,240.85,4433.0,234.4007,234.5175,234.2061,234.4104,4433.0
2021-03-29 14:55:00,240.79,240.81,240.39,240.43,3069.0,234.352,234.3715,233.9627,234.0017,3069.0
2021-03-29 15:00:00,240.94,241.12,240.94,241.06,3032.0,234.498,234.6732,234.498,234.6148,3032.0
2021-03-29 15:05:00,240.98,241.08,240.9,241.08,1206.0,234.537,234.6343,234.4591,234.6343,1206.0
2021-03-29 15:10:00,240.99,241.3,240.92,241.1,2875.0,234.5467,234.8484,234.4786,234.6538,2875.0
2021-03-29 15:15:00,241.21,241.32,241.17,241.31,3375.0,234.7608,234.8679,234.7219,234.8581,3375.0
2021-03-29 15:20:00,241.18,241.36,240.98,241.35,6319.0,234.7316,234.9068,234.537,234.8971,6319.0
2021-03-29 15:25:00,241.4,241.44,241.26,241.39,2049.0,234.9457,234.9847,234.8095,234.936,2049.0
2021-03-29 15:30:00,241.42,241.51,241.28,241.3,2374.0,234.9652,235.0528,234.8289,234.8484,2374.0
2021-03-29 15:35:00,241.27,241.61,241.25,241.61,8772.0,234.8192,235.1501,234.7997,235.1501,8772.0
2021-03-29 15:40:00,241.58,241.62,241.31,241.31,24192.0,235.1209,235.1599,234.8581,234.8581,24192.0
2021-03-29 15:45:00,241.12,241.45,241.07,241.29,20107.0,234.6732,234.9944,234.6246,234.8387,20107.0
2021-03-29 15:50:00,241.11,241.32,240.87,240.99,10386.0,234.6635,234.8679,234.4299,234.5467,10386.0
2021-03-29 15:55:00,241.01,241.17,240.81,241.12,18503.0,234.5662,234.7219,234.3715,234.6732,18503.0
2021-03-30 09:30:00,239.77,240.03,239.23,239.37,21759.0,233.3593,233.6124,232.8338,232.97,21759.0
2021-03-30 09:35:00,239.21,239.42,238.97,239.41,7399.0,232.8143,233.0187,232.5807,233.0089,7399.0
2021-03-30 09:40:00,239.33,239.34,238.77,238.93,3085.0,232.9311,232.9408,232.3861,232.5418,3085.0
2021-03-30 09:45:00,238.91,239.1,238.81,239.1,5634.0,232.5223,232.7072,232.425,232.7072,5634.0
2021-03-30 09:50:00,239.13,239.3,238.78,239.19,2637.0,232.7364,232.9019,232.3958,232.7948,2637.0
2021-03-30 09:55:00,239.06,239.34,238.99,239.18,1428.0,232.6683,232.9408,232.6002,232.7851,1428.0
2021-03-30 10:00:00,239.06,239.19,238.91,238.97,2919.0,232.6683,232.7948,232.5223,232.5807,2919.0
2021-03-30 10:05:00,239.07,239.2,238.84,239.01,5823.0,232.678,232.8046,232.4542,232.6196,5823.0
2021-03-30 10:10:00,239.12,239.43,239.03,239.26,3977.0,232.7267,233.0284,232.6391,232.863,3977.0
2021-03-30 10:15:00,239.27,239.27,238.74,238.78,3000.0,232.8727,232.8727,232.3569,232.3958,3000.0
2021-03-30 10:20:00,238.42,238.52,238.34,238.42,7965.0,232.0454,232.1427,231.9675,232.0454,7965.0
2021-03-30 10:25:00,238.48,239.05,238.4,239.05,3892.0,232.1038,232.6586,232.0259,232.6586,3892.0
2021-03-30 10:30:00,239.13,239.27,238.99,239.25,5550.0,232.7364,232.8727,232.6002,232.8532,5550.0
2021-03-30 10:35:00,239.28,239.31,239.02,239.02,2649.0,232.8824,232.9116,232.6294,232.6294,2649.0
2021-03-30 10:40:00,238.96,239.74,238.96,239.74,1633.0,232.571,233.3301,232.571,233.3301,1633.0
2021-03-30 10:45:00,239.6,239.71,239.55,239.71,2462.0,233.1939,233.3009,233.1452,233.3009,2462.0
2021-03-30 10:50:00,239.66,239.72,239.44,239.44,6062.0,233.2523,233.3107,233.0381,233.0381,6062.0
2021-03-30 10:55:00,239.41,239.61,239.38,239.61,1158.0,233.0089,233.2036,232.9797,233.2036,1158.0
2021-03-30 11:00:00,239.56,239.77,239.54,239.67,3861.0,233.1549,233.3593,233.1355,233.262,3861.0
2021-03-30 11:05:00,239.63,239.82,239.41,239.82,11662.0,233.2231,233.408,233.0089,233.408,11662.0
2021-03-30 11:10:00,239.81,239.95,239.72,239.77,9641.0,233.3982,233.5345,233.3107,233.3593,9641.0
2021-03-30 11:15:00,239.83,239.87,239.72,239.8,7295.0,233.4177,233.4566,233.3107,233.3885,7295.0
2021-03-30 11:20:00,239.82,239.82,239.51,239.58,1462.0,233.408,233.408,233.1063,233.1744,1462.0
2021-03-30 11:25:00,239.61,239.83,239.51,239.75,4247.0,233.2036,233.4177,233.1063,233.3398,4247.0
2021-03-30 11:30:00,239.75,240.19,239.73,240.16,8988.0,233.3398,233.7681,233.3204,233.7389,8988.0
2021-03-30 11:35:00,240.09,240.26,240.09,240.24,1251.0,233.6708,233.8362,233.6708,233.8167,1251.0
2021-03-30 11:40:00,240.31,240.31,240.11,240.2,2244.0,233.8849,233.8849,233.6902,233.7778,2244.0
2021-03-30 11:45:00,240.15,240.24,239.93,239.93,1699.0,233.7292,233.8167,233.515,233.515,1699.0
2021-03-30 11:50:00,239.8,239.8,239.56,239.57,5601.0,233.3885,233.3885,233.1549,233.1647,5601.0
2021-03-30 11:55:00,239.56,239.59,239.47,239.47,1844.0,233.1549,233.1841,233.0673,233.0673,1844.0
2021-03-30 12:00:00,239.53,239.69,239.43,239.58,2994.0,233.1257,233.2815,233.0284,233.1744,2994.0
2021-03-30 12:05:00,239.64,239.68,239.5,239.5,4376.0,233.2328,233.2717,233.0965,233.0965,4376.0
2021-03-30 12:10:00,239.56,239.56,239.42,239.48,4833.0,233.1549,233.1549,233.0187,233.0771,4833.0
2021-03-30 12:15:00,239.42,239.42,239.22,239.23,1531.0,233.0187,233.0187,232.824,232.8338,1531.0
2021-03-30 12:20:00,239.13,239.4,239.12,239.34,1607.0,232.7364,232.9992,232.7267,232.9408,1607.0
2021-03-30 12:25:00,239.51,239.55,239.49,239.52,1777.0,233.1063,233.1452,233.0868,233.116,1777.0
2021-03-30 12:30:00,239.55,239.62,239.49,239.58,3128.0,233.1452,233.2133,233.0868,233.1744,3128.0
2021-03-30 12:35:00,239.46,239.68,239.41,239.66,5682.0,233.0576,233.2717,233.0089,233.2523,5682.0
2021-03-30 12:40:00,239.65,239.65,239.42,239.42,901.0,233.2425,233.2425,233.0187,233.0187,901.0
2021-03-30 12:45:00,239.35,239.53,239.35,239.49,4616.0,232.9505,233.1257,232.9505,233.0868,4616.0
2021-03-30 12:50:00,239.5,239.55,239.29,239.55,9558.0,233.0965,233.1452,232.8921,233.1452,9558.0
2021-03-30 12:55:00,239.54,239.6,239.47,239.47,4355.0,233.1355,233.1939,233.0673,233.0673,4355.0
2021-03-30 13:00:00,239.18,239.23,239.11,239.2,2252.0,232.7851,232.8338,232.717,232.8046,2252.0
2021-03-30 13:05:00,239.26,239.26,239.03,239.17,1483.0,232.863,232.863,232.6391,232.7754,1483.0
2021-03-30 13:10:00,239.2,239.34,239.17,239.34,84504.0,232.8046,232.9408,232.7754,232.9408,84504.0
2021-03-30 13:15:00,239.46,239.55,239.42,239.5,4847.0,233.0576,233.1452,233.0187,233.0965,4847.0
2021-03-30 13:20:00,239.57,239.67,239.56,239.67,3490.0,233.1647,233.262,233.1549,233.262,3490.0
2021-03-30 13:25:00,239.66,239.84,239.65,239.75,5307.0,233.2523,233.4274,233.2425,233.3398,5307.0
2021-03-30 13:30:00,239.76,239.84,239.58,239.62,6265.0,233.3496,233.4274,233.1744,233.2133,6265.0
2021-03-30 13:35:00,239.65,239.81,239.55,239.77,5979.0,233.2425,233.3982,233.1452,233.3593,5979.0
2021-03-30 13:40:00,239.68,239.77,239.61,239.61,4589.0,233.2717,233.3593,233.2036,233.2036,4589.0
2021-03-30 13:45:00,239.61,239.7,239.58,239.61,5294.0,233.2036,233.2912,233.1744,233.2036,5294.0
2021-03-30 13:50:00,239.66,239.74,239.6,239.64,2871.0,233.2523,233.3301,233.1939,233.2328,2871.0
2021-03-30 13:55:00,239.61,239.67,239.47,239.47,3723.0,233.2036,233.262,233.0673,233.0673,3723.0
2021-03-30 14:00:00,239.42,239.44,239.25,239.4,3419.0,233.0187,233.0381,232.8532,232.9992,3419.0
2021-03-30 14:05:00,239.43,239.6,239.4,239.53,8182.0,233.0284,233.1939,232.9992,233.1257,8182.0
2021-03-30 14:10:00,239.46,239.57,239.37,239.57,6505.0,233.0576,233.1647,232.97,233.1647,6505.0
2021-03-30 14:15:00,239.54,239.72,239.48,239.66,2939.0,233.1355,233.3107,233.0771,233.2523,2939.0
2021-03-30 14:20:00,239.63,239.63,239.27,239.51,4579.0,233.2231,233.2231,232.8727,233.1063,4579.0
2021-03-30 14:25:00,239.5,239.54,239.49,239.51,2895.0,233.0965,233.1355,233.0868,233.1063,2895.0
2021-03-30 14:30:00,239.48,239.84,239.48,239.82,16019.0,233.0771,233.4274,233.0771,233.408,16019.0
2021-03-30 14:35:00,239.79,239.83,239.69,239.76,7371.0,233.3788,233.4177,233.2815,233.3496,7371.0
2021-03-30 14:40:00,239.72,239.92,239.68,239.69,1775.0,233.3107,233.5053,233.2717,233.2815,1775.0
2021-03-30 14:45:00,239.75,239.75,239.68,239.74,862.0,233.3398,233.3398,233.2717,233.3301,862.0
2021-03-30 14:50:00,239.84,239.87,239.69,239.79,7378.0,233.4274,233.4566,233.2815,233.3788,7378.0
2021-03-30 14:55:00,239.79,240.2,239.73,240.2,5609.0,233.3788,233.7778,233.3204,233.7778,5609.0
2021-03-30 15:00:00,240.15,240.27,239.96,240.21,5382.0,233.7292,233.8459,233.5442,233.7876,5382.0
2021-03-30 15:05:00,240.22,240.22,240.11,240.11,3460.0,233.7973,233.7973,233.6902,233.6902,3460.0
2021-03-30 15:10:00,240.14,240.14,240.02,240.08,3434.0,233.7194,233.7194,233.6026,233.661,3434.0
2021-03-30 15:15:00,240.17,240.21,240.08,240.13,2904.0,233.7486,233.7876,233.661,233.7097,2904.0
2021-03-30 15:20:00,240.15,240.21,240.03,240.21,2652.0,233.7292,233.7876,233.6124,233.7876,2652.0
2021-03-30 15:25:00,240.15,240.15,240.01,240.11,2473.0,233.7292,233.7292,233.5929,233.6902,2473.0
2021-03-30 15:30:00,240.14,240.29,240.14,240.14,7260.0,233.7194,233.8654,233.7194,233.7194,7260.0
2021-03-30 15:35:00,240.21,240.33,240.03,240.06,6667.0,233.7876,233.9043,233.6124,233.6416,6667.0
2021-03-30 15:40:00,240.05,240.18,239.95,239.95,5504.0,233.6318,233.7584,233.5345,233.5345,5504.0
2021-03-30 15:45:00,239.98,240.08,239.93,239.93,10403.0,233.5637,233.661,233.515,233.515,10403.0
2021-03-30 15:50:00,239.88,239.88,239.32,239.33,6334.0,233.4664,233.4664,232.9213,232.9311,6334.0
2021-03-30 15:55:00,239.3,240.01,239.1,239.94,53815.0,232.9019,233.5929,232.7072,233.5248,53815.0
2021-03-31 09:30:00,241.25,241.58,241.09,241.54,24062.0,234.7997,235.1209,234.644,235.082,24062.0
2021-03-31 09:35:00,241.52,241.91,241.52,241.89,16679.0,235.0625,235.4421,235.0625,235.4226,16679.0
2021-03-31 09:40:00,241.92,242.2,241.92,241.98,11567.0,235.4518,235.7243,235.4518,235.5102,11567.0
2021-03-31 09:45:00,242.01,242.24,241.94,242.19,7677.0,235.5394,235.7633,235.4713,235.7146,7677.0
2021-03-31 09:50:00,242.23,242.39,242.1,242.36,9950.0,235.7535,235.9093,235.627,235.8801,9950.0
2021-03-31 09:55:00,242.38,242.58,242.32,242.58,6669.0,235.8995,236.0942,235.8411,236.0942,6669.0
2021-03-31 10:00:00,242.59,242.9,242.59,242.78,24760.0,236.1039,236.4056,236.1039,236.2888,24760.0
2021-03-31 10:05:00,242.76,243.05,242.76,243.05,6645.0,236.2694,236.5516,236.2694,236.5516,6645.0
2021-03-31 10:10:00,243.02,243.05,242.86,243.03,15627.0,236.5224,236.5516,236.3667,236.5322,15627.0
2021-03-31 10:15:00,243.04,243.13,242.94,243.13,9827.0,236.5419,236.6295,236.4446,236.6295,9827.0
2021-03-31 10:20:00,243.21,243.38,243.1,243.19,10381.0,236.7073,236.8728,236.6003,236.6879,10381.0
2021-03-31 10:25:00,243.19,243.21,242.92,242.93,16893.0,236.6879,236.7073,236.4251,236.4348,16893.0
2021-03-31 10:30:00,242.96,243.22,242.96,243.09,27600.0,236.464,236.7171,236.464,236.5905,27600.0
2021-03-31 10:35:00,243.07,243.37,243.07,243.25,8013.0,236.5711,236.8631,236.5711,236.7463,8013.0
2021-03-31 10:40:00,243.4,243.75,243.39,243.63,5273.0,236.8923,237.2329,236.8825,237.1161,5273.0
2021-03-31 10:45:00,243.7,243.73,243.65,243.66,19139.0,237.1842,237.2134,237.1356,237.1453,19139.0
2021-03-31 10:50:00,243.61,243.89,243.59,243.79,15332.0,237.0966,237.3692,237.0772,237.2718,15332.0
2021-03-31 10:55:00,243.85,243.86,243.52,243.52,7068.0,237.3302,237.34,237.0091,237.0091,7068.0
2021-03-31 11:00:00,243.51,243.69,243.49,243.54,7517.0,236.9993,237.1745,236.9799,237.0285,7517.0
2021-03-31 11:05:00,243.48,243.57,243.38,243.38,1573.0,236.9701,237.0577,236.8728,236.8728,1573.0
2021-03-31 11:10:00,243.38,243.56,243.32,243.38,4842.0,236.8728,237.048,236.8144,236.8728,4842.0
2021-03-31 11:15:00,243.41,243.5,243.3,243.35,19172.0,236.902,236.9896,236.7949,236.8436,19172.0
2021-03-31 11:20:00,243.32,243.45,243.27,243.33,12196.0,236.8144,236.9409,236.7657,236.8241,12196.0
2021-03-31 11:25:00,243.34,243.42,243.28,243.42,16199.0,236.8339,236.9117,236.7755,236.9117,16199.0
2021-03-31 11:30:00,243.38,243.6,243.38,243.47,21834.0,236.8728,237.0869,236.8728,236.9604,21834.0
2021-03-31 11:35:00,243.49,243.71,243.48,243.61,8065.0,236.9799,237.194,236.9701,237.0966,8065.0
2021-03-31 11:40:00,243.6,243.67,243.37,243.41,17132.0,237.0869,237.155,236.8631,236.902,17132.0
2021-03-31 11:45:00,243.49,243.69,243.49,243.63,6488.0,236.9799,237.1745,236.9799,237.1161,6488.0
2021-03-31 11:50:00,243.67,243.79,243.65,243.79,2673.0,237.155,237.2718,237.1356,237.2718,2673.0
2021-03-31 11:55:00,243.8,243.94,243.72,243.91,11081.0,237.2816,237.4178,237.2037,237.3886,11081.0
2021-03-31 12:00:00,243.9,244.08,243.88,244.05,9556.0,237.3789,237.5541,237.3594,237.5249,9556.0
2021-03-31 12:05:00,244.04,244.06,243.93,243.99,3884.0,237.5151,237.5346,237.4081,237.4665,3884.0
2021-03-31 12:10:00,243.91,244.03,243.9,243.98,7372.0,237.3886,237.5054,237.3789,237.4568,7372.0
2021-03-31 12:15:00,243.99,244.11,243.98,244.0,8285.0,237.4665,237.5833,237.4568,237.4762,8285.0
2021-03-31 12:20:00,244.05,244.14,244.02,244.14,21022.0,237.5249,237.6125,237.4957,237.6125,21022.0
2021-03-31 12:25:00,244.14,244.18,244.03,244.08,3963.0,237.6125,237.6514,237.5054,237.5541,3963.0
2021-03-31 12:30:00,244.08,244.24,244.08,244.2,12835.0,237.5541,237.7098,237.5541,237.6709,12835.0
2021-03-31 12:35:00,244.18,244.28,244.15,244.28,16570.0,237.6514,237.7487,237.6222,237.7487,16570.0
2021-03-31 12:40:00,244.35,244.37,244.29,244.35,4258.0,237.8169,237.8363,237.7585,237.8169,4258.0
2021-03-31 12:45:00,244.23,244.27,244.2,244.22,3431.0,237.7001,237.739,237.6709,237.6903,3431.0
2021-03-31 12:50:00,244.21,244.21,244.1,244.17,3535.0,237.6806,237.6806,237.5735,237.6417,3535.0
2021-03-31 12:55:00,244.14,244.17,244.08,244.14,5872.0,237.6125,237.6417,237.5541,237.6125,5872.0
2021-03-31 13:00:00,244.12,244.2,244.05,244.12,3801.0,237.593,237.6709,237.5249,237.593,3801.0
2021-03-31 13:05:00,244.14,244.29,244.13,244.29,4165.0,237.6125,237.7585,237.6027,237.7585,4165.0
2021-03-31 13:10:00,244.29,244.4,244.28,244.36,4185.0,237.7585,237.8655,237.7487,237.8266,4185.0
2021-03-31 13:15:00,244.34,244.42,244.28,244.3,12174.0,237.8071,237.885,237.7487,237.7682,12174.0
2021-03-31 13:20:00,244.29,244.29,244.14,244.26,5658.0,237.7585,237.7585,237.6125,237.7293,5658.0
2021-03-31 13:25:00,244.29,244.42,244.27,244.39,8475.0,237.7585,237.885,237.739,237.8558,8475.0
2021-03-31 13:30:00,244.42,244.46,244.37,244.39,2758.0,237.885,237.9239,237.8363,237.8558,2758.0
2021-03-31 13:35:00,244.4,244.4,244.22,244.26,17936.0,237.8655,237.8655,237.6903,237.7293,17936.0
2021-03-31 13:40:00,244.21,244.23,243.99,244.02,20609.0,237.6806,237.7001,237.4665,237.4957,20609.0
2021-03-31 13:45:00,244.03,244.07,243.97,244.02,50911.0,237.5054,237.5443,237.447,237.4957,50911.0
2021-03-31 13:50:00,244.01,244.18,244.0,244.18,9020.0,237.486,237.6514,237.4762,237.6514,9020.0
2021-03-31 13:55:00,244.19,244.24,244.03,244.04,29794.0,237.6611,237.7098,237.5054,237.5151,29794.0
2021-03-31 14:00:00,244.05,244.08,243.79,243.88,17590.0,237.5249,237.5541,237.2718,237.3594,17590.0
2021-03-31 14:05:00,243.9,243.92,243.72,243.77,25412.0,237.3789,237.3984,237.2037,237.2524,25412.0
2021-03-31 14:10:00,243.76,243.8,243.57,243.72,19748.0,237.2426,237.2816,237.0577,237.2037,19748.0
2021-03-31 14:15:00,243.73,243.81,243.68,243.77,4780.0,237.2134,237.2913,237.1648,237.2524,4780.0
2021-03-31 14:20:00,243.75,243.86,243.69,243.74,7251.0,237.2329,237.34,237.1745,237.2232,7251.0
2021-03-31 14:25:00,243.74,243.89,243.74,243.86,12304.0,237.2232,237.3692,237.2232,237.34,12304.0
2021-03-31 14:30:00,243.86,243.97,243.83,243.94,12644.0,237.34,237.447,237.3108,237.4178,12644.0
2021-03-31 14:35:00,243.88,243.94,243.81,243.81,25348.0,237.3594,237.4178,237.2913,237.2913,25348.0
2021-03-31 14:40:00,243.81,243.81,243.48,243.64,12638.0,237.2913,237.2913,236.9701,237.1258,12638.0
2021-03-31 14:45:00,243.69,243.71,243.55,243.64,26356.0,237.1745,237.194,237.0382,237.1258,26356.0
2021-03-31 14:50:00,243.64,243.88,243.59,243.88,19407.0,237.1258,237.3594,237.0772,237.3594,19407.0
2021-03-31 14:55:00,243.9,244.04,243.74,243.78,17767.0,237.3789,237.5151,237.2232,237.2621,17767.0
2021-03-31 15:00:00,243.83,244.44,243.83,244.4,22928.0,237.3108,237.9045,237.3108,237.8655,22928.0
2021-03-31 15:05:00,244.41,244.41,244.18,244.29,18223.0,237.8753,237.8753,237.6514,237.7585,18223.0
2021-03-31 15:10:00,244.28,244.31,244.17,244.22,22974.0,237.7487,237.7779,237.6417,237.6903,22974.0
2021-03-31 15:15:00,244.25,244.44,244.08,244.11,21562.0,237.7195,237.9045,237.5541,237.5833,21562.0
2021-03-31 15:20:00,244.11,244.16,243.97,244.01,26293.0,237.5833,237.6319,237.447,237.486,26293.0
2021-03-31 15:25:00,243.99,244.04,243.86,243.9,38266.0,237.4665,237.5151,237.34,237.3789,38266.0
2021-03-31 15:30:00,243.89,244.08,243.76,243.84,36769.0,237.3692,237.5541,237.2426,237.3205,36769.0
2021-03-31 15:35:00,243.81,243.94,243.74,243.76,37738.0,237.2913,237.4178,237.2232,237.2426,37738.0
2021-03-31 15:40:00,243.75,243.89,243.64,243.64,33424.0,237.2329,237.3692,237.1258,237.1258,33424.0
2021-03-31 15:45:00,243.61,243.79,243.53,243.7,53051.0,237.0966,237.2718,237.0188,237.1842,53051.0
2021-03-31 15:50:00,243.69,244.07,243.35,243.38,46927.0,237.1745,237.5443,236.8436,236.8728,46927.0
2021-03-31 15:55:00,243.35,243.54,243.07,243.15,93983.0,236.8436,237.0285,236.5711,236.6489,93983.0
2021-04-01 09:30:00,245.35,246.77,245.35,245.91,67950.0,238.7901,240.1722,238.7901,239.3352,67950.0
2021-04-01 09:35:00,245.86,246.34,245.86,246.34,7784.0,239.2865,239.7537,239.2865,239.7537,7784.0
2021-04-01 09:40:00,246.31,246.37,246.2,246.23,8871.0,239.7245,239.7829,239.6174,239.6466,8871.0
2021-04-01 09:45:00,246.29,246.53,246.23,246.34,7210.0,239.705,239.9386,239.6466,239.7537,7210.0
2021-04-01 09:50:00,246.33,246.64,246.33,246.49,10382.0,239.7439,240.0456,239.7439,239.8996,10382.0
2021-04-01 09:55:00,246.54,246.54,246.39,246.48,3920.0,239.9483,239.9483,239.8023,239.8899,3920.0
2021-04-01 10:00:00,246.6,246.6,246.1,246.23,12114.0,240.0067,240.0067,239.5201,239.6466,12114.0
2021-04-01 10:05:00,246.12,246.66,246.03,246.63,27431.0,239.5395,240.0651,239.4519,240.0359,27431.0
2021-04-01 10:10:00,246.63,246.73,246.6,246.64,6668.0,240.0359,240.1332,240.0067,240.0456,6668.0
2021-04-01 10:15:00,246.72,246.91,246.72,246.85,5219.0,240.1235,240.3084,240.1235,240.25,5219.0
2021-04-01 10:20:00,246.68,246.98,246.68,246.88,11583.0,240.0846,240.3765,240.0846,240.2792,11583.0
2021-04-01 10:25:00,246.82,246.9,246.7,246.78,5346.0,240.2208,240.2987,240.104,240.1819,5346.0
2021-04-01 10:30:00,246.83,246.88,246.73,246.83,10241.0,240.2306,240.2792,240.1332,240.2306,10241.0
2021-04-01 10:35:00,246.82,246.93,246.63,246.63,7074.0,240.2208,240.3279,240.0359,240.0359,7074.0
2021-04-01 10:40:00,246.6,246.95,246.6,246.93,8181.0,240.0067,240.3473,240.0067,240.3279,8181.0
2021-04-01 10:45:00,246.91,246.93,246.74,246.84,7698.0,240.3084,240.3279,240.143,240.2403,7698.0
2021-04-01 10:50:00,246.77,246.85,246.53,246.55,6764.0,240.1722,240.25,239.9386,239.958,6764.0
2021-04-01 10:55:00,246.54,246.8,246.49,246.8,5355.0,239.9483,240.2014,239.8996,240.2014,5355.0
2021-04-01 11:00:00,246.93,247.02,246.86,246.97,10094.0,240.3279,240.4155,240.2598,240.3668,10094.0
2021-04-01 11:05:00,246.92,246.92,246.53,246.75,8450.0,240.3181,240.3181,239.9386,240.1527,8450.0
2021-04-01 11:10:00,246.64,246.73,246.49,246.56,7336.0,240.0456,240.1332,239.8996,239.9678,7336.0
2021-04-01 11:15:00,246.52,246.59,246.27,246.34,4635.0,239.9288,239.997,239.6855,239.7537,4635.0
2021-04-01 11:20:00,246.37,246.67,246.34,246.38,5075.0,239.7829,240.0748,239.7537,239.7926,5075.0
2021-04-01 11:25:00,246.38,246.57,246.38,246.56,9914.0,239.7926,239.9775,239.7926,239.9678,9914.0
2021-04-01 11:30:00,246.62,246.69,246.44,246.48,7145.0,240.0262,240.0943,239.851,239.8899,7145.0
2021-04-01 11:35:00,246.48,246.49,246.3,246.32,6187.0,239.8899,239.8996,239.7147,239.7342,6187.0
2021-04-01 11:40:00,246.32,246.37,246.15,246.3,23342.0,239.7342,239.7829,239.5687,239.7147,23342.0
2021-04-01 11:45:00,246.33,246.5,246.19,246.47,7163.0,239.7439,239.9094,239.6077,239.8802,7163.0
2021-04-01 11:50:00,246.51,246.54,246.35,246.36,4237.0,239.9191,239.9483,239.7634,239.7731,4237.0
2021-04-01 11:55:00,246.38,246.53,246.32,246.33,17450.0,239.7926,239.9386,239.7342,239.7439,17450.0
2021-04-01 12:00:00,246.28,246.58,246.28,246.49,8384.0,239.6953,239.9872,239.6953,239.8996,8384.0
2021-04-01 12:05:00,246.48,246.61,246.47,246.56,15661.0,239.8899,240.0164,239.8802,239.9678,15661.0
2021-04-01 12:10:00,246.53,246.53,246.37,246.45,55413.0,239.9386,239.9386,239.7829,239.8607,55413.0
2021-04-01 12:15:00,246.44,246.57,246.31,246.57,6391.0,239.851,239.9775,239.7245,239.9775,6391.0
2021-04-01 12:20:00,246.55,246.55,246.46,246.47,3393.0,239.958,239.958,239.8704,239.8802,3393.0
2021-04-01 12:25:00,246.47,246.62,246.47,246.61,5806.0,239.8802,240.0262,239.8802,240.0164,5806.0
2021-04-01 12:30:00,246.61,246.68,246.53,246.53,3168.0,240.0164,240.0846,239.9386,239.9386,3168.0
2021-04-01 12:35:00,246.46,246.51,246.41,246.47,3334.0,239.8704,239.9191,239.8218,239.8802,3334.0
2021-04-01 12:40:00,246.44,246.54,246.44,246.54,1380.0,239.851,239.9483,239.851,239.9483,1380.0
2021-04-01 12:45:00,246.58,246.69,246.51,246.54,13474.0,239.9872,240.0943,239.9191,239.9483,13474.0
2021-04-01 12:50:00,246.3,246.49,246.3,246.45,2060.0,239.7147,239.8996,239.7147,239.8607,2060.0
2021-04-01 12:55:00,246.52,246.59,246.51,246.56,2869.0,239.9288,239.997,239.9191,239.9678,2869.0
2021-04-01 13:00:00,246.62,246.62,246.52,246.52,2742.0,240.0262,240.0262,239.9288,239.9288,2742.0
2021-04-01 13:05:00,246.51,246.52,246.31,246.34,6648.0,239.9191,239.9288,239.7245,239.7537,6648.0
2021-04-01 13:10:00,246.34,246.37,246.27,246.36,6417.0,239.7537,239.7829,239.6855,239.7731,6417.0
2021-04-01 13:15:00,246.4,246.42,246.13,246.14,3572.0,239.812,239.8315,239.5493,239.559,3572.0
2021-04-01 13:20:00,246.17,246.36,246.17,246.25,5508.0,239.5882,239.7731,239.5882,239.6661,5508.0
2021-04-01 13:25:00,246.24,246.24,246.03,246.08,6265.0,239.6563,239.6563,239.4519,239.5006,6265.0
2021-04-01 13:30:00,246.07,246.28,246.04,246.28,16805.0,239.4909,239.6953,239.4617,239.6953,16805.0
2021-04-01 13:35:00,246.28,246.47,246.24,246.47,9062.0,239.6953,239.8802,239.6563,239.8802,9062.0
2021-04-01 13:40:00,246.47,246.53,246.46,246.52,5456.0,239.8802,239.9386,239.8704,239.9288,5456.0
2021-04-01 13:45:00,246.51,246.51,246.29,246.37,4940.0,239.9191,239.9191,239.705,239.7829,4940.0
2021-04-01 13:50:00,246.32,246.49,246.32,246.44,4965.0,239.7342,239.8996,239.7342,239.851,4965.0
2021-04-01 13:55:00,246.44,246.46,246.36,246.38,13178.0,239.851,239.8704,239.7731,239.7926,13178.0
2021-04-01 14:00:00,246.39,246.45,246.35,246.44,2738.0,239.8023,239.8607,239.7634,239.851,2738.0
2021-04-01 14:05:00,246.46,246.47,246.34,246.37,2071.0,239.8704,239.8802,239.7537,239.7829,2071.0
2021-04-01 14:10:00,246.32,246.55,246.32,246.55,2643.0,239.7342,239.958,239.7342,239.958,2643.0
2021-04-01 14:15:00,246.44,246.53,246.44,246.53,3362.0,239.851,239.9386,239.851,239.9386,3362.0
2021-04-01 14:20:00,246.52,246.56,246.5,246.56,3682.0,239.9288,239.9678,239.9094,239.9678,3682.0
2021-04-01 14:25:00,246.58,246.65,246.54,246.6,10099.0,239.9872,240.0554,239.9483,240.0067,10099.0
2021-04-01 14:30:00,246.61,246.66,246.57,246.58,5837.0,240.0164,240.0651,239.9775,239.9872,5837.0
2021-04-01 14:35:00,246.58,246.64,246.54,246.63,10213.0,239.9872,240.0456,239.9483,240.0359,10213.0
2021-04-01 14:40:00,246.6,246.63,246.56,246.63,2327.0,240.0067,240.0359,239.9678,240.0359,2327.0
2021-04-01 14:45:00,246.53,246.59,246.5,246.58,1622.0,239.9386,239.997,239.9094,239.9872,1622.0
2021-04-01 14:50:00,246.63,246.7,246.6,246.64,1002.0,240.0359,240.104,240.0067,240.0456,1002.0
2021-04-01 14:55:00,246.67,246.69,246.61,246.61,5340.0,240.0748,240.0943,240.0164,240.0164,5340.0
2021-04-01 15:00:00,246.58,246.62,246.42,246.46,5033.0,239.9872,240.0262,239.8315,239.8704,5033.0
2021-04-01 15:05:00,246.46,246.54,246.32,246.53,3059.0,239.8704,239.9483,239.7342,239.9386,3059.0
2021-04-01 15:10:00,246.55,246.57,246.33,246.37,6104.0,239.958,239.9775,239.7439,239.7829,6104.0
2021-04-01 15:15:00,246.35,246.47,246.29,246.46,4201.0,239.7634,239.8802,239.705,239.8704,4201.0
2021-04-01 15:20:00,246.35,246.4,246.25,246.27,4535.0,239.7634,239.812,239.6661,239.6855,4535.0
2021-04-01 15:25:00,246.27,246.39,246.25,246.38,11356.0,239.6855,239.8023,239.6661,239.7926,11356.0
2021-04-01 15:30:00,246.39,246.61,246.39,246.59,82758.0,239.8023,240.0164,239.8023,239.997,82758.0
2021-04-01 15:35:00,246.59,246.61,246.35,246.42,22176.0,239.997,240.0164,239.7634,239.8315,22176.0
2021-04-01 15:40:00,246.42,246.49,246.37,246.44,38156.0,239.8315,239.8996,239.7829,239.851,38156.0
2021-04-01 15:45:00,246.44,246.69,246.41,246.61,148140.0,239.851,240.0943,239.8218,240.0164,148140.0
2021-04-01 15:50:00,246.62,246.72,246.54,246.72,171015.0,240.0262,240.1235,239.9483,240.1235,171015.0
2021-04-01 15:55:00,246.7,246.94,246.64,246.93,176351.0,240.104,240.3376,240.0456,240.3279,176351.0
2021-04-05 09:30:00,248.57,249.13,248.5,249.04,34376.0,241.924,242.4691,241.8559,242.3815,34376.0
2021-04-05 09:35:00,249.01,249.07,248.74,248.85,18406.0,242.3523,242.4107,242.0895,242.1965,18406.0
2021-04-05 09:40:00,249.03,249.2,248.9,249.15,4546.0,242.3717,242.5372,242.2452,242.4885,4546.0
2021-04-05 09:45:00,249.2,249.72,249.2,249.67,8303.0,242.5372,243.0433,242.5372,242.9946,8303.0
2021-04-05 09:50:00,249.78,249.89,249.7,249.71,18320.0,243.1017,243.2087,243.0238,243.0336,18320.0
2021-04-05 09:55:00,249.69,249.79,249.62,249.64,13075.0,243.0141,243.1114,242.946,242.9654,13075.0
2021-04-05 10:00:00,249.6,249.77,249.37,249.69,9768.0,242.9265,243.0919,242.7026,243.0141,9768.0
2021-04-05 10:05:00,249.6,249.79,249.48,249.79,3666.0,242.9265,243.1114,242.8097,243.1114,3666.0
2021-04-05 10:10:00,249.91,249.91,249.69,249.74,7273.0,243.2282,243.2282,243.0141,243.0627,7273.0
2021-04-05 10:15:00,249.79,250.03,249.78,249.95,10476.0,243.1114,243.345,243.1017,243.2671,10476.0
2021-04-05 10:20:00,249.96,250.18,249.95,250.04,9565.0,243.2769,243.491,243.2671,243.3547,9565.0
2021-04-05 10:25:00,250.1,250.11,249.99,250.06,11425.0,243.4131,243.4229,243.3061,243.3742,11425.0
2021-04-05 10:30:00,250.11,250.32,250.08,250.31,6168.0,243.4229,243.6272,243.3937,243.6175,6168.0
2021-04-05 10:35:00,250.37,250.42,250.26,250.42,5859.0,243.6759,243.7246,243.5688,243.7246,5859.0
2021-04-05 10:40:00,250.47,250.54,250.38,250.54,6587.0,243.7732,243.8414,243.6856,243.8414,6587.0
2021-04-05 10:45:00,250.64,250.64,250.46,250.55,4599.0,243.9387,243.9387,243.7635,243.8511,4599.0
2021-04-05 10:50:00,250.58,250.58,250.34,250.36,4025.0,243.8803,243.8803,243.6467,243.6662,4025.0
2021-04-05 10:55:00,250.33,250.38,250.13,250.16,6106.0,243.637,243.6856,243.4423,243.4715,6106.0
2021-04-05 11:00:00,250.22,250.24,250.07,250.22,4137.0,243.5299,243.5494,243.3839,243.5299,4137.0
2021-04-05 11:05:00,250.18,250.23,250.11,250.12,2476.0,243.491,243.5396,243.4229,243.4326,2476.0
2021-04-05 11:10:00,250.3,250.34,250.22,250.34,2717.0,243.6078,243.6467,243.5299,243.6467,2717.0
2021-04-05 11:15:00,250.39,250.39,250.27,250.32,5397.0,243.6954,243.6954,243.5786,243.6272,5397.0
2021-04-05 11:20:00,250.34,250.36,250.26,250.29,5233.0,243.6467,243.6662,243.5688,243.598,5233.0
2021-04-05 11:25:00,250.29,250.38,250.26,250.26,2424.0,243.598,243.6856,243.5688,243.5688,2424.0
2021-04-05 11:30:00,250.25,250.62,250.23,250.61,7211.0,243.5591,243.9192,243.5396,243.9095,7211.0
2021-04-05 11:35:00,250.66,250.87,250.64,250.82,24637.0,243.9582,244.1625,243.9387,244.1139,24637.0
2021-04-05 11:40:00,250.84,250.87,250.7,250.7,1224.0,244.1333,244.1625,243.9971,243.9971,1224.0
2021-04-05 11:45:00,250.68,250.75,250.66,250.71,9128.0,243.9776,244.0457,243.9582,244.0068,9128.0
2021-04-05 11:50:00,250.66,250.72,250.57,250.68,17732.0,243.9582,244.0165,243.8706,243.9776,17732.0
2021-04-05 11:55:00,250.7,250.75,250.57,250.59,5896.0,243.9971,244.0457,243.8706,243.89,5896.0
2021-04-05 12:00:00,250.82,250.82,250.76,250.77,463.0,244.1139,244.1139,244.0555,244.0652,463.0
2021-04-05 12:05:00,250.74,250.83,250.7,250.83,3226.0,244.036,244.1236,243.9971,244.1236,3226.0
2021-04-05 12:10:00,250.8,250.83,250.77,250.83,16825.0,244.0944,244.1236,244.0652,244.1236,16825.0
2021-04-05 12:15:00,250.85,250.89,250.75,250.89,6290.0,244.1431,244.182,244.0457,244.182,6290.0
2021-04-05 12:20:00,250.95,251.0,250.9,250.96,5063.0,244.2404,244.2891,244.1917,244.2501,5063.0
2021-04-05 12:25:00,250.96,251.03,250.91,250.98,31678.0,244.2501,244.3183,244.2015,244.2696,31678.0
2021-04-05 12:30:00,251.01,251.18,250.98,251.14,8419.0,244.2988,244.4642,244.2696,244.4253,8419.0
2021-04-05 12:35:00,251.14,251.27,251.07,251.09,16882.0,244.4253,244.5518,244.3572,244.3767,16882.0
2021-04-05 12:40:00,251.09,251.13,250.98,251.02,5417.0,244.3767,244.4156,244.2696,244.3085,5417.0
2021-04-05 12:45:00,251.01,251.07,251.01,251.01,9786.0,244.2988,244.3572,244.2988,244.2988,9786.0
2021-04-05 12:50:00,251.02,251.05,250.85,250.86,7784.0,244.3085,244.3377,244.1431,244.1528,7784.0
2021-04-05 12:55:00,250.84,250.91,250.83,250.88,919.0,244.1333,244.2015,244.1236,244.1723,919.0
2021-04-05 13:00:00,250.94,251.04,250.94,251.01,9978.0,244.2307,244.328,244.2307,244.2988,9978.0
2021-04-05 13:05:00,251.0,251.07,251.0,251.02,4694.0,244.2891,244.3572,244.2891,244.3085,4694.0
2021-04-05 13:10:00,251.01,251.06,251.01,251.04,2264.0,244.2988,244.3475,244.2988,244.328,2264.0
2021-04-05 13:15:00,251.06,251.14,250.95,251.14,3004.0,244.3475,244.4253,244.2404,244.4253,3004.0
2021-04-05 13:20:00,251.18,251.19,251.08,251.09,8230.0,244.4642,244.474,244.3669,244.3767,8230.0
2021-04-05 13:25:00,251.06,251.15,251.05,251.07,6977.0,244.3475,244.4351,244.3377,244.3572,6977.0
2021-04-05 13:30:00,251.07,251.18,251.04,251.07,25244.0,244.3572,244.4642,244.328,244.3572,25244.0
2021-04-05 13:35:00,251.1,251.1,250.95,250.95,2567.0,244.3864,244.3864,244.2404,244.2404,2567.0
2021-04-05 13:40:00,250.9,251.06,250.89,250.97,3327.0,244.1917,244.3475,244.182,244.2599,3327.0
2021-04-05 13:45:00,250.94,251.06,250.93,251.05,1601.0,244.2307,244.3475,244.2209,244.3377,1601.0
2021-04-05 13:50:00,251.07,251.21,251.05,251.2,2235.0,244.3572,244.4934,244.3377,244.4837,2235.0
2021-04-05 13:55:00,251.23,251.35,251.23,251.31,3044.0,244.5129,244.6297,244.5129,244.5908,3044.0
2021-04-05 14:00:00,251.3,251.35,251.26,251.27,5869.0,244.581,244.6297,244.5421,244.5518,5869.0
2021-04-05 14:05:00,251.28,251.4,251.28,251.37,3357.0,244.5616,244.6784,244.5616,244.6492,3357.0
2021-04-05 14:10:00,251.4,251.42,251.34,251.35,29317.0,244.6784,244.6978,244.62,244.6297,29317.0
2021-04-05 14:15:00,251.35,251.39,251.29,251.31,5948.0,244.6297,244.6686,244.5713,244.5908,5948.0
2021-04-05 14:20:00,251.32,251.33,251.26,251.27,2902.0,244.6005,244.6102,244.5421,244.5518,2902.0
2021-04-05 14:25:00,251.27,251.29,251.22,251.29,3471.0,244.5518,244.5713,244.5032,244.5713,3471.0
2021-04-05 14:30:00,251.26,251.41,251.26,251.41,1336.0,244.5421,244.6881,244.5421,244.6881,1336.0
2021-04-05 14:35:00,251.31,251.42,251.3,251.39,3899.0,244.5908,244.6978,244.581,244.6686,3899.0
2021-04-05 14:40:00,251.56,251.57,251.32,251.35,5285.0,244.8341,244.8438,244.6005,244.6297,5285.0
2021-04-05 14:45:00,251.34,251.37,251.26,251.26,2472.0,244.62,244.6492,244.5421,244.5421,2472.0
2021-04-05 14:50:00,251.34,251.35,251.18,251.18,2975.0,244.62,244.6297,244.4642,244.4642,2975.0
2021-04-05 14:55:00,251.21,251.28,251.2,251.2,5117.0,244.4934,244.5616,244.4837,244.4837,5117.0
2021-04-05 15:00:00,251.23,251.25,250.95,250.97,7545.0,244.5129,244.5324,244.2404,244.2599,7545.0
2021-04-05 15:05:00,250.87,250.98,250.85,250.98,16609.0,244.1625,244.2696,244.1431,244.2696,16609.0
2021-04-05 15:10:00,250.98,251.05,250.94,250.99,7089.0,244.2696,244.3377,244.2307,244.2793,7089.0
2021-04-05 15:15:00,251.01,251.24,250.97,251.24,12974.0,244.2988,244.5226,244.2599,244.5226,12974.0
2021-04-05 15:20:00,251.21,251.28,251.09,251.09,12867.0,244.4934,244.5616,244.3767,244.3767,12867.0
2021-04-05 15:25:00,251.05,251.06,250.87,250.96,2835.0,244.3377,244.3475,244.1625,244.2501,2835.0
2021-04-05 15:30:00,250.94,250.94,250.75,250.8,268686.0,244.2307,244.2307,244.0457,244.0944,268686.0
2021-04-05 15:35:00,250.8,251.06,250.8,251.05,14567.0,244.0944,244.3475,244.0944,244.3377,14567.0
2021-04-05 15:40:00,251.04,251.07,250.8,251.0,19679.0,244.328,244.3572,244.0944,244.2891,19679.0
2021-04-05 15:45:00,251.0,251.38,250.92,251.19,24688.0,244.2891,244.6589,244.2112,244.474,24688.0
2021-04-05 15:50:00,251.19,251.49,250.94,251.45,46563.0,244.474,244.766,244.2307,244.727,46563.0
2021-04-05 15:55:00,251.45,251.45,251.1,251.14,58841.0,244.727,244.727,244.3864,244.4253,58841.0
2021-04-06 09:30:00,250.77,251.08,250.68,250.83,11283.0,244.0652,244.3669,243.9776,244.1236,11283.0
2021-04-06 09:35:00,250.65,250.96,250.4,250.87,10308.0,243.9484,244.2501,243.7051,244.1625,10308.0
2021-04-06 09:40:00,250.82,251.11,250.81,251.11,4627.0,244.1139,244.3961,244.1041,244.3961,4627.0
2021-04-06 09:45:00,251.14,251.21,250.84,250.84,7522.0,244.4253,244.4934,244.1333,244.1333,7522.0
2021-04-06 09:50:00,250.93,251.32,250.78,251.32,6556.0,244.2209,244.6005,244.0749,244.6005,6556.0
2021-04-06 09:55:00,251.37,251.45,251.29,251.45,13155.0,244.6492,244.727,244.5713,244.727,13155.0
2021-04-06 10:00:00,251.44,251.61,251.44,251.53,8513.0,244.7173,244.8828,244.7173,244.8049,8513.0
2021-04-06 10:05:00,251.54,251.6,251.44,251.49,18357.0,244.8146,244.873,244.7173,244.766,18357.0
2021-04-06 10:10:00,251.33,251.37,251.22,251.32,13290.0,244.6102,244.6492,244.5032,244.6005,13290.0
2021-04-06 10:15:00,251.32,251.43,251.18,251.36,5954.0,244.6005,244.7076,244.4642,244.6394,5954.0
2021-04-06 10:20:00,251.33,251.49,251.25,251.49,5319.0,244.6102,244.766,244.5324,244.766,5319.0
2021-04-06 10:25:00,251.51,251.65,251.43,251.43,7044.0,244.7854,244.9217,244.7076,244.7076,7044.0
2021-04-06 10:30:00,251.48,251.48,251.16,251.25,5125.0,244.7562,244.7562,244.4448,244.5324,5125.0
2021-04-06 10:35:00,251.23,251.32,251.1,251.32,5841.0,244.5129,244.6005,244.3864,244.6005,5841.0
2021-04-06 10:40:00,251.32,251.46,251.23,251.39,9303.0,244.6005,244.7368,244.5129,244.6686,9303.0
2021-04-06 10:45:00,251.42,251.55,251.4,251.54,19183.0,244.6978,244.8244,244.6784,244.8146,19183.0
2021-04-06 10:50:00,251.54,251.8,251.52,251.72,14306.0,244.8146,245.0677,244.7952,244.9898,14306.0
2021-04-06 10:55:00,251.77,251.88,251.7,251.7,4516.0,245.0385,245.1455,244.9703,244.9703,4516.0
2021-04-06 11:00:00,251.74,251.88,251.58,251.74,9144.0,245.0093,245.1455,244.8536,245.0093,9144.0
2021-04-06 11:05:00,251.69,251.93,251.6,251.93,11167.0,244.9606,245.1942,244.873,245.1942,11167.0
2021-04-06 11:10:00,251.9,252.26,251.9,252.22,13221.0,245.165,245.5154,245.165,245.4764,13221.0
2021-04-06 11:15:00,252.28,252.41,252.17,252.23,9012.0,245.5348,245.6614,245.4278,245.4862,9012.0
2021-04-06 11:20:00,252.23,252.3,252.14,252.14,8154.0,245.4862,245.5543,245.3986,245.3986,8154.0
2021-04-06 11:25:00,252.17,252.19,252.07,252.12,6104.0,245.4278,245.4472,245.3305,245.3791,6104.0
2021-04-06 11:30:00,252.13,252.25,252.07,252.13,3089.0,245.3888,245.5056,245.3305,245.3888,3089.0
2021-04-06 11:35:00,252.11,252.31,252.11,252.27,2108.0,245.3694,245.564,245.3694,245.5251,2108.0
2021-04-06 11:40:00,252.23,252.44,252.22,252.44,2810.0,245.4862,245.6906,245.4764,245.6906,2810.0
2021-04-06 11:45:00,252.44,252.5,252.43,252.45,8739.0,245.6906,245.749,245.6808,245.7003,8739.0
2021-04-06 11:50:00,252.4,252.49,252.4,252.47,4653.0,245.6516,245.7392,245.6516,245.7198,4653.0
2021-04-06 11:55:00,252.49,252.62,252.42,252.59,3282.0,245.7392,245.8657,245.6711,245.8365,3282.0
2021-04-06 12:00:00,252.56,252.56,252.31,252.34,1886.0,245.8074,245.8074,245.564,245.5932,1886.0
2021-04-06 12:05:00,252.34,252.39,252.25,252.35,4177.0,245.5932,245.6419,245.5056,245.603,4177.0
2021-04-06 12:10:00,252.37,252.39,252.28,252.28,3770.0,245.6224,245.6419,245.5348,245.5348,3770.0
2021-04-06 12:15:00,252.28,252.39,252.25,252.25,1800.0,245.5348,245.6419,245.5056,245.5056,1800.0
2021-04-06 12:20:00,252.3,252.36,252.29,252.29,1621.0,245.5543,245.6127,245.5446,245.5446,1621.0
2021-04-06 12:25:00,252.29,252.31,252.09,252.09,3391.0,245.5446,245.564,245.3499,245.3499,3391.0
2021-04-06 12:30:00,252.07,252.2,252.04,252.2,8032.0,245.3305,245.457,245.3013,245.457,8032.0
2021-04-06 12:35:00,252.2,252.21,252.06,252.1,6376.0,245.457,245.4667,245.3207,245.3597,6376.0
2021-04-06 12:40:00,252.09,252.22,252.03,252.21,7939.0,245.3499,245.4764,245.2915,245.4667,7939.0
2021-04-06 12:45:00,252.25,252.28,252.11,252.16,5717.0,245.5056,245.5348,245.3694,245.418,5717.0
2021-04-06 12:50:00,252.18,252.19,252.08,252.17,2814.0,245.4375,245.4472,245.3402,245.4278,2814.0
2021-04-06 12:55:00,252.17,252.19,252.09,252.16,8017.0,245.4278,245.4472,245.3499,245.418,8017.0
2021-04-06 13:00:00,252.11,252.16,251.83,251.83,6450.0,245.3694,245.418,245.0969,245.0969,6450.0
2021-04-06 13:05:00,251.84,251.84,251.67,251.68,3184.0,245.1066,245.1066,244.9411,244.9509,3184.0
2021-04-06 13:10:00,251.65,251.75,251.54,251.63,5697.0,244.9217,245.019,244.8146,244.9022,5697.0
2021-04-06 13:15:00,251.75,251.75,251.52,251.57,2026.0,245.019,245.019,244.7952,244.8438,2026.0
2021-04-06 13:20:00,251.45,251.48,251.38,251.39,3887.0,244.727,244.7562,244.6589,244.6686,3887.0
2021-04-06 13:25:00,251.36,251.36,251.18,251.3,1307.0,244.6394,244.6394,244.4642,244.581,1307.0
2021-04-06 13:30:00,251.26,251.53,251.19,251.53,3154.0,244.5421,244.8049,244.474,244.8049,3154.0
2021-04-06 13:35:00,251.5,251.64,251.47,251.64,3291.0,244.7757,244.9119,244.7465,244.9119,3291.0
2021-04-06 13:40:00,251.6,251.72,251.6,251.7,10994.0,244.873,244.9898,244.873,244.9703,10994.0
2021-04-06 13:45:00,251.74,251.77,251.7,251.71,8062.0,245.0093,245.0385,244.9703,244.9801,8062.0
2021-04-06 13:50:00,251.7,251.8,251.65,251.76,4134.0,244.9703,245.0677,244.9217,245.0287,4134.0
2021-04-06 13:55:00,251.76,251.81,251.73,251.8,4437.0,245.0287,245.0774,244.9995,245.0677,4437.0
2021-04-06 14:00:00,251.79,251.88,251.76,251.88,2916.0,245.0579,245.1455,245.0287,245.1455,2916.0
2021-04-06 14:05:00,251.85,251.92,251.84,251.87,9427.0,245.1163,245.1845,245.1066,245.1358,9427.0
2021-04-06 14:10:00,251.86,251.97,251.85,251.91,2249.0,245.1261,245.2331,245.1163,245.1747,2249.0
2021-04-06 14:15:00,251.91,251.91,251.82,251.88,2342.0,245.1747,245.1747,245.0871,245.1455,2342.0
2021-04-06 14:20:00,251.87,251.97,251.86,251.97,4152.0,245.1358,245.2331,245.1261,245.2331,4152.0
2021-04-06 14:25:00,251.94,252.0,251.9,251.94,3833.0,245.2039,245.2623,245.165,245.2039,3833.0
2021-04-06 14:30:00,251.93,251.98,251.75,251.75,14697.0,245.1942,245.2429,245.019,245.019,14697.0
2021-04-06 14:35:00,251.72,251.75,251.58,251.75,3645.0,244.9898,245.019,244.8536,245.019,3645.0
2021-04-06 14:40:00,251.79,252.04,251.78,251.97,8344.0,245.0579,245.3013,245.0482,245.2331,8344.0
2021-04-06 14:45:00,251.93,252.03,251.93,251.97,1906.0,245.1942,245.2915,245.1942,245.2331,1906.0
2021-04-06 14:50:00,251.92,251.95,251.78,251.9,10899.0,245.1845,245.2137,245.0482,245.165,10899.0
2021-04-06 14:55:00,251.84,252.07,251.84,251.92,3162.0,245.1066,245.3305,245.1066,245.1845,3162.0
2021-04-06 15:00:00,251.93,252.0,251.53,251.58,4553.0,245.1942,245.2623,244.8049,244.8536,4553.0
2021-04-06 15:05:00,251.64,251.64,251.41,251.42,2748.0,244.9119,244.9119,244.6881,244.6978,2748.0
2021-04-06 15:10:00,251.51,251.62,251.49,251.61,3445.0,244.7854,244.8925,244.766,244.8828,3445.0
2021-04-06 15:15:00,251.59,251.77,251.47,251.77,3058.0,244.8633,245.0385,244.7465,245.0385,3058.0
2021-04-06 15:20:00,251.77,251.9,251.69,251.88,8574.0,245.0385,245.165,244.9606,245.1455,8574.0
2021-04-06 15:25:00,251.86,251.86,251.63,251.71,4958.0,245.1261,245.1261,244.9022,244.9801,4958.0
2021-04-06 15:30:00,251.79,251.79,251.61,251.61,13918.0,245.0579,245.0579,244.8828,244.8828,13918.0
2021-04-06 15:35:00,251.57,251.61,251.35,251.35,6104.0,244.8438,244.8828,244.6297,244.6297,6104.0
2021-04-06 15:40:00,251.34,251.41,251.27,251.33,3459.0,244.62,244.6881,244.5518,244.6102,3459.0
2021-04-06 15:45:00,251.26,251.43,251.26,251.26,7237.0,244.5421,244.7076,244.5421,244.5421,7237.0
2021-04-06 15:50:00,251.26,251.26,250.92,250.93,6048.0,244.5421,244.5421,244.2112,244.2209,6048.0
2021-04-06 15:55:00,250.88,251.31,250.87,251.3,18571.0,244.1723,244.5908,244.1625,244.581,18571.0
2021-04-07 09:30:00,251.35,251.35,250.56,250.69,14395.0,244.6297,244.6297,243.8608,243.9873,14395.0
2021-04-07 09:35:00,250.87,251.05,250.76,251.05,3200.0,244.1625,244.3377,244.0555,244.3377,3200.0
2021-04-07 09:40:00,250.93,251.26,250.81,251.26,5932.0,244.2209,244.5421,244.1041,244.5421,5932.0
2021-04-07 09:45:00,251.44,251.57,251.35,251.5,7452.0,244.7173,244.8438,244.6297,244.7757,7452.0
2021-04-07 09:50:00,251.54,251.63,251.46,251.55,3944.0,244.8146,244.9022,244.7368,244.8244,3944.0
2021-04-07 09:55:00,251.55,251.65,251.46,251.56,4609.0,244.8244,244.9217,244.7368,244.8341,4609.0
2021-04-07 10:00:00,251.5,251.84,251.4,251.8,5880.0,244.7757,245.1066,244.6784,245.0677,5880.0
2021-04-07 10:05:00,251.82,251.9,251.69,251.76,4740.0,245.0871,245.165,244.9606,245.0287,4740.0
2021-04-07 10:10:00,251.79,252.04,251.78,251.99,6400.0,245.0579,245.3013,245.0482,245.2526,6400.0
2021-04-07 10:15:00,251.9,252.06,251.8,252.0,4027.0,245.165,245.3207,245.0677,245.2623,4027.0
2021-04-07 10:20:00,252.01,252.13,251.94,252.08,8036.0,245.2721,245.3888,245.2039,245.3402,8036.0
2021-04-07 10:25:00,252.03,252.18,252.0,252.15,1670.0,245.2915,245.4375,245.2623,245.4083,1670.0
2021-04-07 10:30:00,252.21,252.27,252.04,252.06,12383.0,245.4667,245.5251,245.3013,245.3207,12383.0
2021-04-07 10:35:00,252.07,252.2,252.07,252.11,3965.0,245.3305,245.457,245.3305,245.3694,3965.0
2021-04-07 10:40:00,252.05,252.2,252.01,252.19,3983.0,245.311,245.457,245.2721,245.4472,3983.0
2021-04-07 10:45:00,252.18,252.26,252.13,252.22,5517.0,245.4375,245.5154,245.3888,245.4764,5517.0
2021-04-07 10:50:00,252.05,252.11,251.9,252.09,2781.0,245.311,245.3694,245.165,245.3499,2781.0
2021-04-07 10:55:00,252.06,252.12,252.0,252.0,36693.0,245.3207,245.3791,245.2623,245.2623,36693.0
2021-04-07 11:00:00,252.0,252.35,252.0,252.17,13659.0,245.2623,245.603,245.2623,245.4278,13659.0
2021-04-07 11:05:00,252.27,252.43,252.27,252.32,5543.0,245.5251,245.6808,245.5251,245.5738,5543.0
2021-04-07 11:10:00,252.4,252.4,252.32,252.36,4640.0,245.6516,245.6516,245.5738,245.6127,4640.0
2021-04-07 11:15:00,252.32,252.36,252.3,252.34,4071.0,245.5738,245.6127,245.5543,245.5932,4071.0
2021-04-07 11:20:00,252.33,252.37,252.05,252.05,21894.0,245.5835,245.6224,245.311,245.311,21894.0
2021-04-07 11:25:00,252.04,252.05,251.82,251.82,14411.0,245.3013,245.311,245.0871,245.0871,14411.0
2021-04-07 11:30:00,251.83,251.83,251.67,251.79,17719.0,245.0969,245.0969,244.9411,245.0579,17719.0
2021-04-07 11:35:00,251.82,251.85,251.42,251.42,2418.0,245.0871,245.1163,244.6978,244.6978,2418.0
2021-04-07 11:40:00,251.4,251.54,251.31,251.54,10509.0,244.6784,244.8146,244.5908,244.8146,10509.0
2021-04-07 11:45:00,251.54,251.77,251.54,251.67,3702.0,244.8146,245.0385,244.8146,244.9411,3702.0
2021-04-07 11:50:00,251.75,251.81,251.73,251.76,4335.0,245.019,245.0774,244.9995,245.0287,4335.0
2021-04-07 11:55:00,251.73,251.88,251.57,251.76,3660.0,244.9995,245.1455,244.8438,245.0287,3660.0
2021-04-07 12:00:00,251.85,252.0,251.85,251.93,4784.0,245.1163,245.2623,245.1163,245.1942,4784.0
2021-04-07 12:05:00,251.91,252.01,251.85,251.98,914.0,245.1747,245.2721,245.1163,245.2429,914.0
2021-04-07 12:10:00,251.97,251.97,251.8,251.82,2960.0,245.2331,245.2331,245.0677,245.0871,2960.0
2021-04-07 12:15:00,251.83,251.83,251.38,251.38,10744.0,245.0969,245.0969,244.6589,244.6589,10744.0
2021-04-07 12:20:00,251.41,251.65,251.32,251.65,20165.0,244.6881,244.9217,244.6005,244.9217,20165.0
2021-04-07 12:25:00,251.67,251.67,251.31,251.31,5651.0,244.9411,244.9411,244.5908,244.5908,5651.0
2021-04-07 12:30:00,251.31,251.53,251.28,251.49,3996.0,244.5908,244.8049,244.5616,244.766,3996.0
2021-04-07 12:35:00,251.46,251.7,251.46,251.66,9783.0,244.7368,244.9703,244.7368,244.9314,9783.0
2021-04-07 12:40:00,251.59,251.61,251.51,251.53,6764.0,244.8633,244.8828,244.7854,244.8049,6764.0
2021-04-07 12:45:00,251.47,251.67,251.47,251.59,13089.0,244.7465,244.9411,244.7465,244.8633,13089.0
2021-04-07 12:50:00,251.56,251.71,251.56,251.57,2359.0,244.8341,244.9801,244.8341,244.8438,2359.0
2021-04-07 12:55:00,251.58,251.58,251.46,251.49,2079.0,244.8536,244.8536,244.7368,244.766,2079.0
2021-04-07 13:00:00,251.46,251.63,251.36,251.5,6077.0,244.7368,244.9022,244.6394,244.7757,6077.0
2021-04-07 13:05:00,251.55,251.68,251.39,251.42,14433.0,244.8244,244.9509,244.6686,244.6978,14433.0
2021-04-07 13:10:00,251.45,251.51,251.45,251.49,700.0,244.727,244.7854,244.727,244.766,700.0
2021-04-07 13:15:00,251.56,251.64,251.5,251.52,2530.0,244.8341,244.9119,244.7757,244.7952,2530.0
2021-04-07 13:20:00,251.48,251.55,251.38,251.41,2908.0,244.7562,244.8244,244.6589,244.6881,2908.0
2021-04-07 13:25:00,251.4,251.5,251.39,251.44,10034.0,244.6784,244.7757,244.6686,244.7173,10034.0
2021-04-07 13:30:00,251.45,251.63,251.42,251.62,3635.0,244.727,244.9022,244.6978,244.8925,3635.0
2021-04-07 13:35:00,251.65,251.72,251.58,251.6,4508.0,244.9217,244.9898,244.8536,244.873,4508.0
2021-04-07 13:40:00,251.68,251.68,251.68,251.68,100.0,244.9509,244.9509,244.9509,244.9509,100.0
2021-04-07 13:45:00,251.7,251.75,251.7,251.7,1126.0,244.9703,245.019,244.9703,244.9703,1126.0
2021-04-07 13:50:00,251.7,251.77,251.64,251.74,5042.0,244.9703,245.0385,244.9119,245.0093,5042.0
2021-04-07 13:55:00,251.73,251.79,251.71,251.76,2675.0,244.9995,245.0579,244.9801,245.0287,2675.0
2021-04-07 14:00:00,251.77,252.05,251.76,251.95,7987.0,245.0385,245.311,245.0287,245.2137,7987.0
2021-04-07 14:05:00,251.96,252.2,251.96,252.11,5044.0,245.2234,245.457,245.2234,245.3694,5044.0
2021-04-07 14:10:00,252.18,252.33,252.17,252.31,11202.0,245.4375,245.5835,245.4278,245.564,11202.0
2021-04-07 14:15:00,252.36,252.42,252.33,252.33,3756.0,245.6127,245.6711,245.5835,245.5835,3756.0
2021-04-07 14:20:00,252.36,252.36,252.19,252.26,14906.0,245.6127,245.6127,245.4472,245.5154,14906.0
2021-04-07 14:25:00,252.23,252.23,252.04,252.19,8645.0,245.4862,245.4862,245.3013,245.4472,8645.0
2021-04-07 14:30:00,252.28,252.28,252.12,252.16,4073.0,245.5348,245.5348,245.3791,245.418,4073.0
2021-04-07 14:35:00,252.2,252.2,252.07,252.12,1200.0,245.457,245.457,245.3305,245.3791,1200.0
2021-04-07 14:40:00,252.13,252.19,252.08,252.11,5065.0,245.3888,245.4472,245.3402,245.3694,5065.0
2021-04-07 14:45:00,252.16,252.21,252.1,252.17,3831.0,245.418,245.4667,245.3597,245.4278,3831.0
2021-04-07 14:50:00,252.19,252.31,252.14,252.16,6706.0,245.4472,245.564,245.3986,245.418,6706.0
2021-04-07 14:55:00,252.14,252.17,251.94,251.97,21896.0,245.3986,245.4278,245.2039,245.2331,21896.0
2021-04-07 15:00:00,252.05,252.23,251.95,252.23,23307.0,245.311,245.4862,245.2137,245.4862,23307.0
2021-04-07 15:05:00,252.24,252.24,251.97,251.98,18691.0,245.4959,245.4959,245.2331,245.2429,18691.0
2021-04-07 15:10:00,252.02,252.03,251.78,251.82,6112.0,245.2818,245.2915,245.0482,245.0871,6112.0
2021-04-07 15:15:00,251.83,251.86,251.77,251.77,5628.0,245.0969,245.1261,245.0385,245.0385,5628.0
2021-04-07 15:20:00,251.79,251.96,251.77,251.8,5485.0,245.0579,245.2234,245.0385,245.0677,5485.0
2021-04-07 15:25:00,251.76,251.76,251.43,251.56,13646.0,245.0287,245.0287,244.7076,244.8341,13646.0
2021-04-07 15:30:00,251.57,251.59,251.38,251.43,13693.0,244.8438,244.8633,244.6589,244.7076,13693.0
2021-04-07 15:35:00,251.38,251.75,251.38,251.75,12897.0,244.6589,245.019,244.6589,245.019,12897.0
2021-04-07 15:40:00,251.75,251.84,251.7,251.83,4022.0,245.019,245.1066,244.9703,245.0969,4022.0
2021-04-07 15:45:00,251.87,252.07,251.87,252.07,8702.0,245.1358,245.3305,245.1358,245.3305,8702.0
2021-04-07 15:50:00,252.04,252.04,251.67,251.79,10851.0,245.3013,245.3013,244.9411,245.0579,10851.0
2021-04-07 15:55:00,251.78,252.0,251.74,251.97,24793.0,245.0482,245.2623,245.0093,245.2331,24793.0
2021-04-08 09:30:00,253.92,254.23,253.66,254.23,10864.0,247.131,247.4327,246.8779,247.4327,10864.0
2021-04-08 09:35:00,254.21,254.46,254.05,254.34,8380.0,247.4132,247.6566,247.2575,247.5398,8380.0
2021-04-08 09:40:00,254.43,254.43,254.08,254.16,9035.0,247.6274,247.6274,247.2867,247.3646,9035.0
2021-04-08 09:45:00,254.2,254.42,254.05,254.15,6520.0,247.4035,247.6176,247.2575,247.3548,6520.0
2021-04-08 09:50:00,254.11,254.51,254.11,254.43,6091.0,247.3159,247.7052,247.3159,247.6274,6091.0
2021-04-08 09:55:00,254.37,254.63,254.3,254.58,6745.0,247.569,247.822,247.5008,247.7733,6745.0
2021-04-08 10:00:00,254.61,254.61,254.32,254.43,2666.0,247.8025,247.8025,247.5203,247.6274,2666.0
2021-04-08 10:05:00,254.28,254.28,253.99,254.03,13331.0,247.4814,247.4814,247.1991,247.238,13331.0
2021-04-08 10:10:00,253.98,254.11,253.76,253.86,14365.0,247.1894,247.3159,246.9753,247.0726,14365.0
2021-04-08 10:15:00,253.91,254.12,253.7,253.7,7340.0,247.1213,247.3256,246.9169,246.9169,7340.0
2021-04-08 10:20:00,253.8,254.21,253.8,254.21,10377.0,247.0142,247.4132,247.0142,247.4132,10377.0
2021-04-08 10:25:00,254.23,254.23,253.87,253.97,6996.0,247.4327,247.4327,247.0823,247.1797,6996.0
2021-04-08 10:30:00,254.08,254.29,254.02,254.26,5861.0,247.2867,247.4911,247.2283,247.4619,5861.0
2021-04-08 10:35:00,254.29,254.34,254.17,254.23,12159.0,247.4911,247.5398,247.3743,247.4327,12159.0
2021-04-08 10:40:00,254.23,254.42,254.23,254.42,6744.0,247.4327,247.6176,247.4327,247.6176,6744.0
2021-04-08 10:45:00,254.38,254.45,254.16,254.21,8756.0,247.5787,247.6468,247.3646,247.4132,8756.0
2021-04-08 10:50:00,254.2,254.2,254.08,254.12,4309.0,247.4035,247.4035,247.2867,247.3256,4309.0
2021-04-08 10:55:00,254.12,254.25,254.12,254.25,2765.0,247.3256,247.4522,247.3256,247.4522,2765.0
2021-04-08 11:00:00,254.28,254.34,254.06,254.3,17984.0,247.4814,247.5398,247.2672,247.5008,17984.0
2021-04-08 11:05:00,254.33,254.33,254.15,254.22,25071.0,247.53,247.53,247.3548,247.423,25071.0
2021-04-08 11:10:00,254.18,254.27,254.18,254.21,5983.0,247.384,247.4716,247.384,247.4132,5983.0
2021-04-08 11:15:00,254.2,254.3,254.0,254.19,59590.0,247.4035,247.5008,247.2089,247.3938,59590.0
2021-04-08 11:20:00,254.21,254.49,254.17,254.47,15898.0,247.4132,247.6857,247.3743,247.6663,15898.0
2021-04-08 11:25:00,254.5,254.51,254.4,254.44,8187.0,247.6955,247.7052,247.5982,247.6371,8187.0
2021-04-08 11:30:00,254.43,254.56,254.31,254.31,40675.0,247.6274,247.7539,247.5106,247.5106,40675.0
2021-04-08 11:35:00,254.36,254.41,254.32,254.37,7990.0,247.5592,247.6079,247.5203,247.569,7990.0
2021-04-08 11:40:00,254.34,254.4,254.25,254.25,11750.0,247.5398,247.5982,247.4522,247.4522,11750.0
2021-04-08 11:45:00,254.2,254.48,254.2,254.47,13892.0,247.4035,247.676,247.4035,247.6663,13892.0
2021-04-08 11:50:00,254.45,254.49,254.39,254.46,6094.0,247.6468,247.6857,247.5884,247.6566,6094.0
2021-04-08 11:55:00,254.45,254.45,254.37,254.38,4333.0,247.6468,247.6468,247.569,247.5787,4333.0
2021-04-08 12:00:00,254.41,254.41,254.3,254.35,3998.0,247.6079,247.6079,247.5008,247.5495,3998.0
2021-04-08 12:05:00,254.42,254.42,254.33,254.34,9994.0,247.6176,247.6176,247.53,247.5398,9994.0
2021-04-08 12:10:00,254.39,254.39,254.23,254.38,7781.0,247.5884,247.5884,247.4327,247.5787,7781.0
2021-04-08 12:15:00,254.47,254.63,254.47,254.56,4756.0,247.6663,247.822,247.6663,247.7539,4756.0
2021-04-08 12:20:00,254.57,254.6,254.36,254.41,11920.0,247.7636,247.7928,247.5592,247.6079,11920.0
2021-04-08 12:25:00,254.49,254.52,254.37,254.42,5930.0,247.6857,247.7149,247.569,247.6176,5930.0
2021-04-08 12:30:00,254.45,254.52,254.43,254.45,2146.0,247.6468,247.7149,247.6274,247.6468,2146.0
2021-04-08 12:35:00,254.36,254.49,254.35,254.38,8391.0,247.5592,247.6857,247.5495,247.5787,8391.0
2021-04-08 12:40:00,254.37,254.4,254.24,254.27,4052.0,247.569,247.5982,247.4424,247.4716,4052.0
2021-04-08 12:45:00,254.35,254.37,254.11,254.14,1893.0,247.5495,247.569,247.3159,247.3451,1893.0
2021-04-08 12:50:00,254.12,254.29,254.11,254.23,2761.0,247.3256,247.4911,247.3159,247.4327,2761.0
2021-04-08 12:55:00,254.26,254.3,254.22,254.29,1037.0,247.4619,247.5008,247.423,247.4911,1037.0
2021-04-08 13:00:00,254.26,254.4,254.25,254.38,1680.0,247.4619,247.5982,247.4522,247.5787,1680.0
2021-04-08 13:05:00,254.44,254.44,254.31,254.32,1987.0,247.6371,247.6371,247.5106,247.5203,1987.0
2021-04-08 13:10:00,254.29,254.33,254.28,254.29,1641.0,247.4911,247.53,247.4814,247.4911,1641.0
2021-04-08 13:15:00,254.25,254.4,254.24,254.32,1727.0,247.4522,247.5982,247.4424,247.5203,1727.0
2021-04-08 13:20:00,254.3,254.3,254.18,254.2,300.0,247.5008,247.5008,247.384,247.4035,300.0
2021-04-08 13:25:00,254.2,254.33,254.2,254.32,9642.0,247.4035,247.53,247.4035,247.5203,9642.0
2021-04-08 13:30:00,254.35,254.51,254.35,254.42,2881.0,247.5495,247.7052,247.5495,247.6176,2881.0
2021-04-08 13:35:00,254.42,254.42,254.35,254.38,607.0,247.6176,247.6176,247.5495,247.5787,607.0
2021-04-08 13:40:00,254.31,254.31,254.17,254.2,3804.0,247.5106,247.5106,247.3743,247.4035,3804.0
2021-04-08 13:45:00,254.19,254.26,254.18,254.25,3829.0,247.3938,247.4619,247.384,247.4522,3829.0
2021-04-08 13:50:00,254.26,254.32,254.22,254.31,4718.0,247.4619,247.5203,247.423,247.5106,4718.0
2021-04-08 13:55:00,254.36,254.4,254.34,254.37,1821.0,247.5592,247.5982,247.5398,247.569,1821.0
2021-04-08 14:00:00,254.35,254.49,254.33,254.49,16890.0,247.5495,247.6857,247.53,247.6857,16890.0
2021-04-08 14:05:00,254.48,254.49,254.37,254.43,10308.0,247.676,247.6857,247.569,247.6274,10308.0
2021-04-08 14:10:00,254.47,254.48,254.47,254.47,100.0,247.6663,247.676,247.6663,247.6663,100.0
2021-04-08 14:15:00,254.52,254.59,254.49,254.59,980.0,247.7149,247.7831,247.6857,247.7831,980.0
2021-04-08 14:20:00,254.58,254.62,254.52,254.56,1528.0,247.7733,247.8123,247.7149,247.7539,1528.0
2021-04-08 14:25:00,254.62,254.71,254.53,254.69,3053.0,247.8123,247.8999,247.7247,247.8804,3053.0
2021-04-08 14:30:00,254.66,254.66,254.53,254.57,9203.0,247.8512,247.8512,247.7247,247.7636,9203.0
2021-04-08 14:35:00,254.59,254.63,254.54,254.61,10088.0,247.7831,247.822,247.7344,247.8025,10088.0
2021-04-08 14:40:00,254.58,254.69,254.58,254.63,5217.0,247.7733,247.8804,247.7733,247.822,5217.0
2021-04-08 14:45:00,254.64,254.64,254.55,254.61,2826.0,247.8317,247.8317,247.7441,247.8025,2826.0
2021-04-08 14:50:00,254.58,254.58,254.47,254.55,5234.0,247.7733,247.7733,247.6663,247.7441,5234.0
2021-04-08 14:55:00,254.49,254.58,254.45,254.54,4459.0,247.6857,247.7733,247.6468,247.7344,4459.0
2021-04-08 15:00:00,254.48,254.55,254.47,254.51,7957.0,247.676,247.7441,247.6663,247.7052,7957.0
2021-04-08 15:05:00,254.5,254.62,254.48,254.56,12758.0,247.6955,247.8123,247.676,247.7539,12758.0
2021-04-08 15:10:00,254.56,254.57,254.37,254.46,12008.0,247.7539,247.7636,247.569,247.6566,12008.0
2021-04-08 15:15:00,254.49,254.59,254.48,254.58,4083.0,247.6857,247.7831,247.676,247.7733,4083.0
2021-04-08 15:20:00,254.55,254.59,254.38,254.38,7640.0,247.7441,247.7831,247.5787,247.5787,7640.0
2021-04-08 15:25:00,254.42,254.45,254.36,254.36,6088.0,247.6176,247.6468,247.5592,247.5592,6088.0
2021-04-08 15:30:00,254.4,254.48,254.37,254.37,10224.0,247.5982,247.676,247.569,247.569,10224.0
2021-04-08 15:35:00,254.39,254.48,254.38,254.47,5193.0,247.5884,247.676,247.5787,247.6663,5193.0
2021-04-08 15:40:00,254.49,254.54,254.47,254.49,5099.0,247.6857,247.7344,247.6663,247.6857,5099.0
2021-04-08 15:45:00,254.5,254.5,254.35,254.44,7304.0,247.6955,247.6955,247.5495,247.6371,7304.0
2021-04-08 15:50:00,254.34,254.46,254.29,254.45,8521.0,247.5398,247.6566,247.4911,247.6468,8521.0
2021-04-08 15:55:00,254.46,254.6,254.34,254.57,20535.0,247.6566,247.7928,247.5398,247.7636,20535.0
2021-04-09 09:30:00,254.16,254.16,253.87,253.88,21813.0,247.3646,247.3646,247.0823,247.0921,21813.0
2021-04-09 09:35:00,253.86,253.93,253.63,253.93,22314.0,247.0726,247.1407,246.8487,247.1407,22314.0
2021-04-09 09:40:00,253.91,254.18,253.63,254.18,7974.0,247.1213,247.384,246.8487,247.384,7974.0
2021-04-09 09:45:00,254.3,254.39,254.15,254.38,3496.0,247.5008,247.5884,247.3548,247.5787,3496.0
2021-04-09 09:50:00,254.41,254.47,254.22,254.37,5238.0,247.6079,247.6663,247.423,247.569,5238.0
2021-04-09 09:55:00,254.41,254.69,254.4,254.61,6568.0,247.6079,247.8804,247.5982,247.8025,6568.0
2021-04-09 10:00:00,254.64,254.99,254.64,254.89,13845.0,247.8317,248.1724,247.8317,248.0751,13845.0
2021-04-09 10:05:00,254.95,255.03,254.87,255.02,14952.0,248.1335,248.2113,248.0556,248.2016,14952.0
2021-04-09 10:10:00,255.07,255.2,254.95,254.95,14790.0,248.2502,248.3768,248.1335,248.1335,14790.0
2021-04-09 10:15:00,254.98,255.12,254.92,255.12,6374.0,248.1626,248.2989,248.1043,248.2989,6374.0
2021-04-09 10:20:00,255.14,255.2,255.02,255.03,31642.0,248.3184,248.3768,248.2016,248.2113,31642.0
2021-04-09 10:25:00,255.06,255.1,254.69,254.77,29037.0,248.2405,248.2794,247.8804,247.9583,29037.0
2021-04-09 10:30:00,254.75,254.89,254.59,254.88,37512.0,247.9388,248.0751,247.7831,248.0653,37512.0
2021-04-09 10:35:00,254.9,255.05,254.75,254.76,31183.0,248.0848,248.2308,247.9388,247.9485,31183.0
2021-04-09 10:40:00,254.76,254.84,254.55,254.6,20805.0,247.9485,248.0264,247.7441,247.7928,20805.0
2021-04-09 10:45:00,254.59,254.84,254.57,254.82,25100.0,247.7831,248.0264,247.7636,248.0069,25100.0
2021-04-09 10:50:00,254.77,254.86,254.65,254.75,37344.0,247.9583,248.0459,247.8415,247.9388,37344.0
2021-04-09 10:55:00,254.82,254.82,254.52,254.57,18175.0,248.0069,248.0069,247.7149,247.7636,18175.0
2021-04-09 11:00:00,254.57,254.79,254.37,254.42,46203.0,247.7636,247.9777,247.569,247.6176,46203.0
2021-04-09 11:05:00,254.44,254.63,254.44,254.61,26350.0,247.6371,247.822,247.6371,247.8025,26350.0
2021-04-09 11:10:00,254.55,254.85,254.55,254.83,30354.0,247.7441,248.0361,247.7441,248.0167,30354.0
2021-04-09 11:15:00,254.81,254.88,254.76,254.81,37076.0,247.9972,248.0653,247.9485,247.9972,37076.0
2021-04-09 11:20:00,254.82,254.94,254.77,254.86,33729.0,248.0069,248.1237,247.9583,248.0459,33729.0
2021-04-09 11:25:00,254.87,254.88,254.75,254.76,25290.0,248.0556,248.0653,247.9388,247.9485,25290.0
2021-04-09 11:30:00,254.77,255.01,254.67,255.01,36331.0,247.9583,248.1918,247.8609,248.1918,36331.0
2021-04-09 11:35:00,255.03,255.04,254.93,254.99,21218.0,248.2113,248.221,248.114,248.1724,21218.0
2021-04-09 11:40:00,255.02,255.18,255.02,255.08,22387.0,248.2016,248.3573,248.2016,248.26,22387.0
2021-04-09 11:45:00,255.05,255.12,255.0,255.07,26829.0,248.2308,248.2989,248.1821,248.2502,26829.0
2021-04-09 11:50:00,255.08,255.32,255.08,255.32,24966.0,248.26,248.4936,248.26,248.4936,24966.0
2021-04-09 11:55:00,255.31,255.43,255.3,255.35,25983.0,248.4838,248.6006,248.4741,248.5228,25983.0
2021-04-09 12:00:00,255.37,255.5,255.33,255.5,27585.0,248.5422,248.6687,248.5033,248.6687,27585.0
2021-04-09 12:05:00,255.48,255.51,255.39,255.41,27272.0,248.6493,248.6785,248.5617,248.5812,27272.0
2021-04-09 12:10:00,255.4,255.4,255.25,255.27,24476.0,248.5714,248.5714,248.4254,248.4449,24476.0
2021-04-09 12:15:00,255.29,255.34,255.2,255.32,26984.0,248.4644,248.513,248.3768,248.4936,26984.0
2021-04-09 12:20:00,255.3,255.52,255.3,255.5,14162.0,248.4741,248.6882,248.4741,248.6687,14162.0
2021-04-09 12:25:00,255.5,255.5,255.4,255.4,25069.0,248.6687,248.6687,248.5714,248.5714,25069.0
2021-04-09 12:30:00,255.42,255.43,255.33,255.41,36035.0,248.5909,248.6006,248.5033,248.5812,36035.0
2021-04-09 12:35:00,255.4,255.45,255.33,255.39,28065.0,248.5714,248.6201,248.5033,248.5617,28065.0
2021-04-09 12:40:00,255.38,255.44,255.33,255.37,25023.0,248.552,248.6103,248.5033,248.5422,25023.0
2021-04-09 12:45:00,255.37,255.48,255.32,255.33,20349.0,248.5422,248.6493,248.4936,248.5033,20349.0
2021-04-09 12:50:00,255.36,255.4,255.3,255.4,19791.0,248.5325,248.5714,248.4741,248.5714,19791.0
2021-04-09 12:55:00,255.4,255.5,255.37,255.5,20203.0,248.5714,248.6687,248.5422,248.6687,20203.0
2021-04-09 13:00:00,255.51,255.55,255.45,255.45,24450.0,248.6785,248.7174,248.6201,248.6201,24450.0
2021-04-09 13:05:00,255.44,255.54,255.42,255.46,31726.0,248.6103,248.7077,248.5909,248.6298,31726.0
2021-04-09 13:10:00,255.46,255.5,255.39,255.42,22163.0,248.6298,248.6687,248.5617,248.5909,22163.0
2021-04-09 13:15:00,255.44,255.59,255.44,255.59,18002.0,248.6103,248.7563,248.6103,248.7563,18002.0
2021-04-09 13:20:00,255.6,255.67,255.58,255.6,22998.0,248.7661,248.8342,248.7466,248.7661,22998.0
2021-04-09 13:25:00,255.57,255.63,255.55,255.62,25114.0,248.7369,248.7953,248.7174,248.7855,25114.0
2021-04-09 13:30:00,255.6,255.82,255.58,255.82,22758.0,248.7661,248.9802,248.7466,248.9802,22758.0
2021-04-09 13:35:00,255.81,255.85,255.77,255.83,23705.0,248.9705,249.0094,248.9315,248.9899,23705.0
2021-04-09 13:40:00,255.82,255.87,255.81,255.82,31658.0,248.9802,249.0289,248.9705,248.9802,31658.0
2021-04-09 13:45:00,255.83,255.92,255.83,255.89,111811.0,248.9899,249.0775,248.9899,249.0483,111811.0
2021-04-09 13:50:00,255.87,255.89,255.78,255.81,13866.0,249.0289,249.0483,248.9413,248.9705,13866.0
2021-04-09 13:55:00,255.81,255.88,255.79,255.83,5081.0,248.9705,249.0386,248.951,248.9899,5081.0
2021-04-09 14:00:00,255.82,255.92,255.79,255.92,4374.0,248.9802,249.0775,248.951,249.0775,4374.0
2021-04-09 14:05:00,255.88,255.94,255.87,255.88,2857.0,249.0386,249.097,249.0289,249.0386,2857.0
2021-04-09 14:10:00,255.85,255.85,255.77,255.83,5212.0,249.0094,249.0094,248.9315,248.9899,5212.0
2021-04-09 14:15:00,255.85,255.89,255.83,255.88,4575.0,249.0094,249.0483,248.9899,249.0386,4575.0
2021-04-09 14:20:00,255.86,255.88,255.74,255.78,6215.0,249.0191,249.0386,248.9023,248.9413,6215.0
2021-04-09 14:25:00,255.77,255.8,255.66,255.68,3650.0,248.9315,248.9607,248.8245,248.8439,3650.0
2021-04-09 14:30:00,255.64,255.68,255.54,255.68,3089.0,248.805,248.8439,248.7077,248.8439,3089.0
2021-04-09 14:35:00,255.68,255.69,255.61,255.69,6254.0,248.8439,248.8537,248.7758,248.8537,6254.0
2021-04-09 14:40:00,255.72,255.76,255.62,255.62,4330.0,248.8829,248.9218,248.7855,248.7855,4330.0
2021-04-09 14:45:00,255.63,255.69,255.61,255.68,7732.0,248.7953,248.8537,248.7758,248.8439,7732.0
2021-04-09 14:50:00,255.66,255.77,255.64,255.76,23947.0,248.8245,248.9315,248.805,248.9218,23947.0
2021-04-09 14:55:00,255.76,255.77,255.6,255.66,3816.0,248.9218,248.9315,248.7661,248.8245,3816.0
2021-04-09 15:00:00,255.64,255.66,255.52,255.58,9054.0,248.805,248.8245,248.6882,248.7466,9054.0
2021-04-09 15:05:00,255.55,255.59,255.41,255.45,2851.0,248.7174,248.7563,248.5812,248.6201,2851.0
2021-04-09 15:10:00,255.44,255.47,255.41,255.46,3528.0,248.6103,248.6395,248.5812,248.6298,3528.0
2021-04-09 15:15:00,255.47,255.63,255.47,255.61,16982.0,248.6395,248.7953,248.6395,248.7758,16982.0
2021-04-09 15:20:00,255.59,255.93,255.59,255.9,32907.0,248.7563,249.0872,248.7563,249.0581,32907.0
2021-04-09 15:25:00,255.94,256.13,255.94,256.13,10346.0,249.097,249.2819,249.097,249.2819,10346.0
2021-04-09 15:30:00,256.18,256.3,256.11,256.3,12697.0,249.3306,249.4474,249.2624,249.4474,12697.0
2021-04-09 15:35:00,256.34,256.47,256.31,256.35,19380.0,249.4863,249.6128,249.4571,249.496,19380.0
2021-04-09 15:40:00,256.37,256.42,256.24,256.26,13860.0,249.5155,249.5641,249.389,249.4084,13860.0
2021-04-09 15:45:00,256.25,256.45,256.24,256.45,21131.0,249.3987,249.5933,249.389,249.5933,21131.0
2021-04-09 15:50:00,256.48,256.81,256.46,256.81,25478.0,249.6225,249.9437,249.6031,249.9437,25478.0
2021-04-09 15:55:00,256.81,256.89,256.72,256.79,37467.0,249.9437,250.0216,249.8561,249.9243,37467.0
2021-04-12 09:30:00,256.25,256.37,255.95,256.36,20889.0,249.3987,249.5155,249.1067,249.5058,20889.0
2021-04-12 09:35:00,256.18,256.5,256.1,256.5,17866.0,249.3306,249.642,249.2527,249.642,17866.0
2021-04-12 09:40:00,256.51,256.51,256.16,256.22,11905.0,249.6517,249.6517,249.3111,249.3695,11905.0
2021-04-12 09:45:00,256.16,256.26,255.66,255.69,13896.0,249.3111,249.4084,248.8245,248.8537,13896.0
2021-04-12 09:50:00,255.6,255.62,255.36,255.58,12322.0,248.7661,248.7855,248.5325,248.7466,12322.0
2021-04-12 09:55:00,255.48,255.8,255.48,255.79,17543.0,248.6493,248.9607,248.6493,248.951,17543.0
2021-04-12 10:00:00,255.79,256.07,255.79,256.02,9901.0,248.951,249.2235,248.951,249.1748,9901.0
2021-04-12 10:05:00,256.05,256.09,255.97,256.06,12766.0,249.204,249.243,249.1262,249.2138,12766.0
2021-04-12 10:10:00,256.04,256.1,255.91,256.04,19359.0,249.1943,249.2527,249.0678,249.1943,19359.0
2021-04-12 10:15:00,256.02,256.3,256.02,256.28,13069.0,249.1748,249.4474,249.1748,249.4279,13069.0
2021-04-12 10:20:00,256.3,256.37,256.22,256.28,4404.0,249.4474,249.5155,249.3695,249.4279,4404.0
2021-04-12 10:25:00,256.34,256.34,255.96,255.98,4364.0,249.4863,249.4863,249.1164,249.1359,4364.0
2021-04-12 10:30:00,256.05,256.05,255.86,255.88,3889.0,249.204,249.204,249.0191,249.0386,3889.0
2021-04-12 10:35:00,255.82,255.87,255.58,255.58,11434.0,248.9802,249.0289,248.7466,248.7466,11434.0
2021-04-12 10:40:00,255.73,255.73,255.38,255.47,3778.0,248.8926,248.8926,248.552,248.6395,3778.0
2021-04-12 10:45:00,255.49,255.96,255.48,255.95,31975.0,248.659,249.1164,248.6493,249.1067,31975.0
2021-04-12 10:50:00,255.96,256.16,255.94,256.07,9574.0,249.1164,249.3111,249.097,249.2235,9574.0
2021-04-12 10:55:00,256.12,256.15,256.0,256.0,7088.0,249.2722,249.3014,249.1554,249.1554,7088.0
2021-04-12 11:00:00,256.09,256.26,256.09,256.25,8769.0,249.243,249.4084,249.243,249.3987,8769.0
2021-04-12 11:05:00,256.28,256.34,256.19,256.26,6564.0,249.4279,249.4863,249.3403,249.4084,6564.0
2021-04-12 11:10:00,256.24,256.27,256.13,256.24,5650.0,249.389,249.4182,249.2819,249.389,5650.0
2021-04-12 11:15:00,256.25,256.4,256.13,256.38,3065.0,249.3987,249.5447,249.2819,249.5252,3065.0
2021-04-12 11:20:00,256.45,256.45,256.25,256.31,14325.0,249.5933,249.5933,249.3987,249.4571,14325.0
2021-04-12 11:25:00,256.27,256.36,256.19,256.33,4534.0,249.4182,249.5058,249.3403,249.4766,4534.0
2021-04-12 11:30:00,256.36,256.36,256.21,256.26,4311.0,249.5058,249.5058,249.3598,249.4084,4311.0
2021-04-12 11:35:00,256.19,256.19,255.99,256.12,5149.0,249.3403,249.3403,249.1456,249.2722,5149.0
2021-04-12 11:40:00,256.04,256.2,255.91,256.17,1740.0,249.1943,249.35,249.0678,249.3208,1740.0
2021-04-12 11:45:00,256.16,256.17,255.92,255.92,9275.0,249.3111,249.3208,249.0775,249.0775,9275.0
2021-04-12 11:50:00,255.88,256.15,255.85,256.15,15727.0,249.0386,249.3014,249.0094,249.3014,15727.0
2021-04-12 11:55:00,256.15,256.27,256.13,256.25,7038.0,249.3014,249.4182,249.2819,249.3987,7038.0
2021-04-12 12:00:00,256.32,256.39,256.31,256.39,3144.0,249.4668,249.5349,249.4571,249.5349,3144.0
2021-04-12 12:05:00,256.41,256.41,256.33,256.37,2200.0,249.5544,249.5544,249.4766,249.5155,2200.0
2021-04-12 12:10:00,256.29,256.33,256.27,256.31,3355.0,249.4376,249.4766,249.4182,249.4571,3355.0
2021-04-12 12:15:00,256.32,256.33,256.12,256.22,16800.0,249.4668,249.4766,249.2722,249.3695,16800.0
2021-04-12 12:20:00,256.39,256.45,256.35,256.4,3361.0,249.5349,249.5933,249.496,249.5447,3361.0
2021-04-12 12:25:00,256.45,256.78,256.45,256.75,5802.0,249.5933,249.9145,249.5933,249.8853,5802.0
2021-04-12 12:30:00,256.72,257.02,256.72,257.01,28972.0,249.8561,250.1481,249.8561,250.1384,28972.0
2021-04-12 12:35:00,257.05,257.06,256.86,256.93,17832.0,250.1773,250.187,249.9924,250.0605,17832.0
2021-04-12 12:40:00,256.95,257.02,256.95,256.97,11072.0,250.08,250.1481,250.08,250.0994,11072.0
2021-04-12 12:45:00,257.0,257.04,256.94,256.95,2372.0,250.1286,250.1676,250.0702,250.08,2372.0
2021-04-12 12:50:00,256.98,257.06,256.97,257.05,2830.0,250.1092,250.187,250.0994,250.1773,2830.0
2021-04-12 12:55:00,257.04,257.15,257.02,257.13,2661.0,250.1676,250.2746,250.1481,250.2552,2661.0
2021-04-12 13:00:00,257.26,257.32,257.21,257.28,3054.0,250.3817,250.4401,250.333,250.4012,3054.0
2021-04-12 13:05:00,257.28,257.28,257.17,257.25,1759.0,250.4012,250.4012,250.2941,250.372,1759.0
2021-04-12 13:10:00,257.26,257.31,257.12,257.19,8742.0,250.3817,250.4304,250.2454,250.3136,8742.0
2021-04-12 13:15:00,257.18,257.2,256.99,257.1,3546.0,250.3038,250.3233,250.1189,250.226,3546.0
2021-04-12 13:20:00,257.09,257.09,256.92,256.92,2963.0,250.2162,250.2162,250.0508,250.0508,2963.0
2021-04-12 13:25:00,256.94,257.07,256.94,257.01,13835.0,250.0702,250.1968,250.0702,250.1384,13835.0
2021-04-12 13:30:00,256.97,257.02,256.85,256.87,4121.0,250.0994,250.1481,249.9827,250.0021,4121.0
2021-04-12 13:35:00,256.79,256.85,256.79,256.81,5065.0,249.9243,249.9827,249.9243,249.9437,5065.0
2021-04-12 13:40:00,256.81,256.81,256.62,256.62,3423.0,249.9437,249.9437,249.7588,249.7588,3423.0
2021-04-12 13:45:00,256.63,256.91,256.63,256.9,5895.0,249.7685,250.041,249.7685,250.0313,5895.0
2021-04-12 13:50:00,256.89,256.89,256.7,256.75,17071.0,250.0216,250.0216,249.8367,249.8853,17071.0
2021-04-12 13:55:00,256.76,256.8,256.52,256.56,8867.0,249.8951,249.934,249.6615,249.7004,8867.0
2021-04-12 14:00:00,256.57,256.83,256.55,256.71,11881.0,249.7101,249.9632,249.6907,249.8464,11881.0
2021-04-12 14:05:00,256.72,256.92,256.63,256.85,77555.0,249.8561,250.0508,249.7685,249.9827,77555.0
2021-04-12 14:10:00,256.88,256.92,256.82,256.86,18086.0,250.0118,250.0508,249.9535,249.9924,18086.0
2021-04-12 14:15:00,256.89,256.89,256.79,256.81,2530.0,250.0216,250.0216,249.9243,249.9437,2530.0
2021-04-12 14:20:00,256.84,256.84,256.68,256.72,12754.0,249.9729,249.9729,249.8172,249.8561,12754.0
2021-04-12 14:25:00,256.71,256.82,256.64,256.78,24522.0,249.8464,249.9535,249.7783,249.9145,24522.0
2021-04-12 14:30:00,256.74,256.82,256.68,256.69,21654.0,249.8756,249.9535,249.8172,249.8269,21654.0
2021-04-12 14:35:00,256.71,256.79,256.69,256.7,3835.0,249.8464,249.9243,249.8269,249.8367,3835.0
2021-04-12 14:40:00,256.74,256.74,256.51,256.61,6460.0,249.8756,249.8756,249.6517,249.7491,6460.0
2021-04-12 14:45:00,256.6,256.67,256.54,256.61,12146.0,249.7393,249.8075,249.6809,249.7491,12146.0
2021-04-12 14:50:00,256.59,256.59,256.37,256.41,13067.0,249.7296,249.7296,249.5155,249.5544,13067.0
2021-04-12 14:55:00,256.44,256.53,256.42,256.5,7274.0,249.5836,249.6712,249.5641,249.642,7274.0
2021-04-12 15:00:00,256.5,256.5,256.3,256.33,7353.0,249.642,249.642,249.4474,249.4766,7353.0
2021-04-12 15:05:00,256.35,256.59,256.35,256.54,11740.0,249.496,249.7296,249.496,249.6809,11740.0
2021-04-12 15:10:00,256.55,256.58,256.4,256.4,6156.0,249.6907,249.7199,249.5447,249.5447,6156.0
2021-04-12 15:15:00,256.38,256.47,256.3,256.41,13542.0,249.5252,249.6128,249.4474,249.5544,13542.0
2021-04-12 15:20:00,256.43,256.69,256.42,256.69,13541.0,249.5739,249.8269,249.5641,249.8269,13541.0
2021-04-12 15:25:00,256.67,256.67,256.51,256.54,9063.0,249.8075,249.8075,249.6517,249.6809,9063.0
2021-04-12 15:30:00,256.53,256.55,256.4,256.44,20265.0,249.6712,249.6907,249.5447,249.5836,20265.0
2021-04-12 15:35:00,256.43,256.75,256.41,256.73,20397.0,249.5739,249.8853,249.5544,249.8659,20397.0
2021-04-12 15:40:00,256.75,257.0,256.75,256.98,17588.0,249.8853,250.1286,249.8853,250.1092,17588.0
2021-04-12 15:45:00,257.05,257.12,256.98,257.03,16886.0,250.1773,250.2454,250.1092,250.1578,16886.0
2021-04-12 15:50:00,257.0,257.21,256.96,256.98,87313.0,250.1286,250.333,250.0897,250.1092,87313.0
2021-04-12 15:55:00,256.96,256.99,256.78,256.93,99109.0,250.0897,250.1189,249.9145,250.0605,99109.0
2021-04-13 09:30:00,257.42,258.27,257.42,258.25,26877.0,250.5374,251.3647,250.5374,251.3452,26877.0
2021-04-13 09:35:00,258.36,258.92,258.32,258.89,35883.0,251.4523,251.9973,251.4133,251.9681,35883.0
2021-04-13 09:40:00,258.87,258.98,258.62,258.76,14560.0,251.9486,252.0557,251.7053,251.8416,14560.0
2021-04-13 09:45:00,258.77,259.06,258.61,258.88,34515.0,251.8513,252.1336,251.6956,251.9584,34515.0
2021-04-13 09:50:00,258.85,259.13,258.81,259.13,15833.0,251.9292,252.2017,251.8902,252.2017,15833.0
2021-04-13 09:55:00,259.06,259.16,259.0,259.06,7580.0,252.1336,252.2309,252.0752,252.1336,7580.0
2021-04-13 10:00:00,259.2,259.23,258.92,258.93,11539.0,252.2698,252.299,251.9973,252.007,11539.0
2021-04-13 10:05:00,258.97,259.02,258.84,258.95,3844.0,252.046,252.0946,251.9194,252.0265,3844.0
2021-04-13 10:10:00,259.12,259.14,258.98,259.1,8750.0,252.192,252.2114,252.0557,252.1725,8750.0
2021-04-13 10:15:00,259.09,259.17,258.83,258.85,7584.0,252.1628,252.2406,251.9097,251.9292,7584.0
2021-04-13 10:20:00,258.86,258.86,258.59,258.62,8372.0,251.9389,251.9389,251.6761,251.7053,8372.0
2021-04-13 10:25:00,258.62,258.99,258.62,258.99,5041.0,251.7053,252.0654,251.7053,252.0654,5041.0
2021-04-13 10:30:00,259.04,259.21,259.0,259.0,11950.0,252.1141,252.2796,252.0752,252.0752,11950.0
2021-04-13 10:35:00,259.08,259.1,258.86,258.97,6984.0,252.153,252.1725,251.9389,252.046,6984.0
2021-04-13 10:40:00,258.98,259.14,258.9,259.06,3227.0,252.0557,252.2114,251.9778,252.1336,3227.0
2021-04-13 10:45:00,259.04,259.07,258.87,258.89,2205.0,252.1141,252.1433,251.9486,251.9681,2205.0
2021-04-13 10:50:00,258.92,258.93,258.6,258.61,7571.0,251.9973,252.007,251.6859,251.6956,7571.0
2021-04-13 10:55:00,258.6,258.8,258.59,258.75,8753.0,251.6859,251.8805,251.6761,251.8319,8753.0
2021-04-13 11:00:00,258.76,258.94,258.67,258.67,8197.0,251.8416,252.0168,251.754,251.754,8197.0
2021-04-13 11:05:00,258.65,258.78,258.62,258.75,1908.0,251.7345,251.861,251.7053,251.8319,1908.0
2021-04-13 11:10:00,258.73,258.73,258.56,258.57,4930.0,251.8124,251.8124,251.6469,251.6567,4930.0
2021-04-13 11:15:00,258.55,258.63,258.4,258.55,12209.0,251.6372,251.7151,251.4912,251.6372,12209.0
2021-04-13 11:20:00,258.5,258.5,258.37,258.49,8553.0,251.5885,251.5885,251.462,251.5788,8553.0
2021-04-13 11:25:00,258.53,258.57,258.44,258.57,7947.0,251.6177,251.6567,251.5301,251.6567,7947.0
2021-04-13 11:30:00,258.61,258.73,258.61,258.67,6996.0,251.6956,251.8124,251.6956,251.754,6996.0
2021-04-13 11:35:00,258.65,258.65,258.26,258.29,3209.0,251.7345,251.7345,251.355,251.3841,3209.0
2021-04-13 11:40:00,258.49,258.6,258.48,258.53,1450.0,251.5788,251.6859,251.5691,251.6177,1450.0
2021-04-13 11:45:00,258.52,258.56,258.39,258.4,3080.0,251.608,251.6469,251.4815,251.4912,3080.0
2021-04-13 11:50:00,258.42,258.45,258.34,258.35,5773.0,251.5107,251.5399,251.4328,251.4425,5773.0
2021-04-13 11:55:00,258.34,258.55,258.34,258.49,6000.0,251.4328,251.6372,251.4328,251.5788,6000.0
2021-04-13 12:00:00,258.55,258.66,258.55,258.64,7884.0,251.6372,251.7443,251.6372,251.7248,7884.0
2021-04-13 12:05:00,258.61,258.61,258.51,258.56,4433.0,251.6956,251.6956,251.5983,251.6469,4433.0
2021-04-13 12:10:00,258.57,258.76,258.57,258.69,4345.0,251.6567,251.8416,251.6567,251.7735,4345.0
2021-04-13 12:15:00,258.71,258.81,258.63,258.78,9765.0,251.7929,251.8902,251.7151,251.861,9765.0
2021-04-13 12:20:00,258.8,258.89,258.78,258.79,4574.0,251.8805,251.9681,251.861,251.8708,4574.0
2021-04-13 12:25:00,258.82,258.82,258.76,258.79,2685.0,251.9,251.9,251.8416,251.8708,2685.0
2021-04-13 12:30:00,258.73,258.88,258.73,258.77,1540.0,251.8124,251.9584,251.8124,251.8513,1540.0
2021-04-13 12:35:00,258.8,258.88,258.79,258.82,3284.0,251.8805,251.9584,251.8708,251.9,3284.0
2021-04-13 12:40:00,258.82,258.82,258.73,258.77,4042.0,251.9,251.9,251.8124,251.8513,4042.0
2021-04-13 12:45:00,258.77,258.88,258.71,258.76,9053.0,251.8513,251.9584,251.7929,251.8416,9053.0
2021-04-13 12:50:00,258.8,258.8,258.65,258.65,6763.0,251.8805,251.8805,251.7345,251.7345,6763.0
2021-04-13 12:55:00,258.61,258.61,258.48,258.54,3019.0,251.6956,251.6956,251.5691,251.6275,3019.0
2021-04-13 13:00:00,258.55,258.79,258.55,258.75,5955.0,251.6372,251.8708,251.6372,251.8319,5955.0
2021-04-13 13:05:00,258.78,258.83,258.71,258.79,4991.0,251.861,251.9097,251.7929,251.8708,4991.0
2021-04-13 13:10:00,258.87,258.87,258.84,258.84,769.0,251.9486,251.9486,251.9194,251.9194,769.0
2021-04-13 13:15:00,258.85,258.99,258.85,258.99,1487.0,251.9292,252.0654,251.9292,252.0654,1487.0
2021-04-13 13:20:00,259.0,259.01,258.95,259.01,8226.0,252.0752,252.0849,252.0265,252.0849,8226.0
2021-04-13 13:25:00,259.02,259.08,259.01,259.01,3162.0,252.0946,252.153,252.0849,252.0849,3162.0
2021-04-13 13:30:00,259.0,259.04,258.95,259.03,2055.0,252.0752,252.1141,252.0265,252.1044,2055.0
2021-04-13 13:35:00,259.05,259.17,259.02,259.1,2536.0,252.1238,252.2406,252.0946,252.1725,2536.0
2021-04-13 13:40:00,259.11,259.25,259.1,259.22,19044.0,252.1822,252.3185,252.1725,252.2893,19044.0
2021-04-13 13:45:00,259.22,259.23,259.17,259.2,4138.0,252.2893,252.299,252.2406,252.2698,4138.0
2021-04-13 13:50:00,259.22,259.22,259.11,259.16,3004.0,252.2893,252.2893,252.1822,252.2309,3004.0
2021-04-13 13:55:00,259.16,259.18,259.09,259.1,2348.0,252.2309,252.2504,252.1628,252.1725,2348.0
2021-04-13 14:00:00,259.09,259.14,259.05,259.05,21622.0,252.1628,252.2114,252.1238,252.1238,21622.0
2021-04-13 14:05:00,259.07,259.11,258.97,258.98,985.0,252.1433,252.1822,252.046,252.0557,985.0
2021-04-13 14:10:00,259.08,259.2,259.08,259.19,670.0,252.153,252.2698,252.153,252.2601,670.0
2021-04-13 14:15:00,259.21,259.26,259.14,259.18,3018.0,252.2796,252.3282,252.2114,252.2504,3018.0
2021-04-13 14:20:00,259.25,259.34,259.25,259.33,5849.0,252.3185,252.4061,252.3185,252.3963,5849.0
2021-04-13 14:25:00,259.32,259.34,259.24,259.33,4174.0,252.3866,252.4061,252.3087,252.3963,4174.0
2021-04-13 14:30:00,259.37,259.53,259.36,259.52,2920.0,252.4353,252.591,252.4255,252.5813,2920.0
2021-04-13 14:35:00,259.52,259.58,259.46,259.46,3566.0,252.5813,252.6397,252.5229,252.5229,3566.0
2021-04-13 14:40:00,259.46,259.53,259.46,259.53,9076.0,252.5229,252.591,252.5229,252.591,9076.0
2021-04-13 14:45:00,259.54,259.61,259.5,259.59,9028.0,252.6007,252.6689,252.5618,252.6494,9028.0
2021-04-13 14:50:00,259.62,259.64,259.54,259.64,11951.0,252.6786,252.6981,252.6007,252.6981,11951.0
2021-04-13 14:55:00,259.64,259.77,259.64,259.74,11570.0,252.6981,252.8246,252.6981,252.7954,11570.0
2021-04-13 15:00:00,259.73,259.83,259.72,259.74,23943.0,252.7856,252.883,252.7759,252.7954,23943.0
2021-04-13 15:05:00,259.74,259.87,259.68,259.86,7568.0,252.7954,252.9219,252.737,252.9122,7568.0
2021-04-13 15:10:00,259.91,259.97,259.88,259.88,9504.0,252.9608,253.0192,252.9316,252.9316,9504.0
2021-04-13 15:15:00,259.91,259.97,259.9,259.92,16068.0,252.9608,253.0192,252.9511,252.9706,16068.0
2021-04-13 15:20:00,259.95,259.98,259.87,259.96,16144.0,252.9998,253.029,252.9219,253.0095,16144.0
2021-04-13 15:25:00,259.97,260.04,259.95,259.97,19964.0,253.0192,253.0874,252.9998,253.0192,19964.0
2021-04-13 15:30:00,260.01,260.02,259.81,259.86,210293.0,253.0582,253.0679,252.8635,252.9122,210293.0
2021-04-13 15:35:00,259.83,259.84,259.66,259.67,19985.0,252.883,252.8927,252.7175,252.7273,19985.0
2021-04-13 15:40:00,259.68,259.76,259.6,259.72,14619.0,252.737,252.8148,252.6591,252.7759,14619.0
2021-04-13 15:45:00,259.71,259.8,259.68,259.72,34281.0,252.7662,252.8538,252.737,252.7759,34281.0
2021-04-13 15:50:00,259.76,259.77,259.49,259.63,25362.0,252.8148,252.8246,252.5521,252.6883,25362.0
2021-04-13 15:55:00,259.64,259.72,259.53,259.58,49753.0,252.6981,252.7759,252.591,252.6397,49753.0
2021-04-14 09:30:00,260.0,260.0,259.18,259.33,23812.0,253.0484,253.0484,252.2504,252.3963,23812.0
2021-04-14 09:35:00,259.39,259.61,259.39,259.57,2718.0,252.4547,252.6689,252.4547,252.6299,2718.0
2021-04-14 09:40:00,259.61,259.95,259.45,259.9,9224.0,252.6689,252.9998,252.5131,252.9511,9224.0
2021-04-14 09:45:00,259.93,259.94,259.78,259.86,10457.0,252.9803,252.99,252.8343,252.9122,10457.0
2021-04-14 09:50:00,259.8,259.92,259.59,259.66,8473.0,252.8538,252.9706,252.6494,252.7175,8473.0
2021-04-14 09:55:00,259.66,260.01,259.66,259.98,11091.0,252.7175,253.0582,252.7175,253.029,11091.0
2021-04-14 10:00:00,259.92,259.94,259.43,259.62,10531.0,252.9706,252.99,252.4937,252.6786,10531.0
2021-04-14 10:05:00,259.63,259.74,259.5,259.71,5851.0,252.6883,252.7954,252.5618,252.7662,5851.0
2021-04-14 10:10:00,259.74,259.76,259.52,259.54,6764.0,252.7954,252.8148,252.5813,252.6007,6764.0
2021-04-14 10:15:00,259.51,259.57,259.28,259.52,5711.0,252.5715,252.6299,252.3477,252.5813,5711.0
2021-04-14 10:20:00,259.53,259.59,259.2,259.29,8964.0,252.591,252.6494,252.2698,252.3574,8964.0
2021-04-14 10:25:00,259.23,259.26,258.94,258.99,2755.0,252.299,252.3282,252.0168,252.0654,2755.0
2021-04-14 10:30:00,259.05,259.54,259.05,259.37,10973.0,252.1238,252.6007,252.1238,252.4353,10973.0
2021-04-14 10:35:00,259.36,259.37,259.08,259.1,2907.0,252.4255,252.4353,252.153,252.1725,2907.0
2021-04-14 10:40:00,258.98,259.11,258.88,258.94,3546.0,252.0557,252.1822,251.9584,252.0168,3546.0
2021-04-14 10:45:00,259.01,259.35,259.01,259.34,6860.0,252.0849,252.4158,252.0849,252.4061,6860.0
2021-04-14 10:50:00,259.32,259.38,259.04,259.06,4212.0,252.3866,252.445,252.1141,252.1336,4212.0
2021-04-14 10:55:00,259.07,259.15,258.78,258.78,3117.0,252.1433,252.2212,251.861,251.861,3117.0
2021-04-14 11:00:00,258.84,258.97,258.56,258.56,15768.0,251.9194,252.046,251.6469,251.6469,15768.0
2021-04-14 11:05:00,258.56,258.78,258.48,258.62,3979.0,251.6469,251.861,251.5691,251.7053,3979.0
2021-04-14 11:10:00,258.68,258.68,258.39,258.45,6423.0,251.7637,251.7637,251.4815,251.5399,6423.0
2021-04-14 11:15:00,258.4,258.48,258.18,258.21,5303.0,251.4912,251.5691,251.2771,251.3063,5303.0
2021-04-14 11:20:00,258.17,258.29,257.83,257.88,3517.0,251.2674,251.3841,250.9364,250.9851,3517.0
2021-04-14 11:25:00,257.88,258.08,257.72,258.08,9843.0,250.9851,251.1798,250.8294,251.1798,9843.0
2021-04-14 11:30:00,258.1,258.1,257.97,258.03,3449.0,251.1992,251.1992,251.0727,251.1311,3449.0
2021-04-14 11:35:00,258.03,258.28,258.02,258.24,4501.0,251.1311,251.3744,251.1214,251.3355,4501.0
2021-04-14 11:40:00,258.25,258.35,258.25,258.35,3600.0,251.3452,251.4425,251.3452,251.4425,3600.0
2021-04-14 11:45:00,258.36,258.47,258.33,258.38,3467.0,251.4523,251.5593,251.4231,251.4717,3467.0
2021-04-14 11:50:00,258.4,258.5,258.37,258.45,2747.0,251.4912,251.5885,251.462,251.5399,2747.0
2021-04-14 11:55:00,258.41,258.57,258.36,258.56,4841.0,251.5009,251.6567,251.4523,251.6469,4841.0
2021-04-14 12:00:00,258.53,258.62,258.22,258.22,4069.0,251.6177,251.7053,251.316,251.316,4069.0
2021-04-14 12:05:00,258.23,258.48,258.08,258.48,7185.0,251.3258,251.5691,251.1798,251.5691,7185.0
2021-04-14 12:10:00,258.42,258.44,258.3,258.3,1268.0,251.5107,251.5301,251.3939,251.3939,1268.0
2021-04-14 12:15:00,258.44,258.5,258.35,258.49,1589.0,251.5301,251.5885,251.4425,251.5788,1589.0
2021-04-14 12:20:00,258.5,258.65,258.5,258.52,4080.0,251.5885,251.7345,251.5885,251.608,4080.0
2021-04-14 12:25:00,258.51,258.63,258.37,258.41,9950.0,251.5983,251.7151,251.462,251.5009,9950.0
2021-04-14 12:30:00,258.36,258.52,258.36,258.5,11419.0,251.4523,251.608,251.4523,251.5885,11419.0
2021-04-14 12:35:00,258.47,258.67,258.47,258.65,2883.0,251.5593,251.754,251.5593,251.7345,2883.0
2021-04-14 12:40:00,258.64,258.8,258.64,258.75,2867.0,251.7248,251.8805,251.7248,251.8319,2867.0
2021-04-14 12:45:00,258.73,258.76,258.66,258.72,2794.0,251.8124,251.8416,251.7443,251.8027,2794.0
2021-04-14 12:50:00,258.81,258.82,258.76,258.78,1950.0,251.8902,251.9,251.8416,251.861,1950.0
2021-04-14 12:55:00,258.74,258.81,258.74,258.78,1438.0,251.8221,251.8902,251.8221,251.861,1438.0
2021-04-14 13:00:00,258.59,258.69,258.55,258.55,3088.0,251.6761,251.7735,251.6372,251.6372,3088.0
2021-04-14 13:05:00,258.58,258.7,258.58,258.61,1275.0,251.6664,251.7832,251.6664,251.6956,1275.0
2021-04-14 13:10:00,258.63,258.73,258.57,258.64,4043.0,251.7151,251.8124,251.6567,251.7248,4043.0
2021-04-14 13:15:00,258.71,258.74,258.67,258.69,1644.0,251.7929,251.8221,251.754,251.7735,1644.0
2021-04-14 13:20:00,258.63,258.71,258.63,258.68,1925.0,251.7151,251.7929,251.7151,251.7637,1925.0
2021-04-14 13:25:00,258.71,258.71,258.54,258.57,2390.0,251.7929,251.7929,251.6275,251.6567,2390.0
2021-04-14 13:30:00,258.5,258.52,258.28,258.33,4359.0,251.5885,251.608,251.3744,251.4231,4359.0
2021-04-14 13:35:00,258.22,258.38,258.22,258.38,1844.0,251.316,251.4717,251.316,251.4717,1844.0
2021-04-14 13:40:00,258.31,258.37,258.26,258.29,1094.0,251.4036,251.462,251.355,251.3841,1094.0
2021-04-14 13:45:00,258.34,258.36,258.32,258.32,1561.0,251.4328,251.4523,251.4133,251.4133,1561.0
2021-04-14 13:50:00,258.35,258.35,258.19,258.19,3137.0,251.4425,251.4425,251.2868,251.2868,3137.0
2021-04-14 13:55:00,258.27,258.3,257.46,257.58,26756.0,251.3647,251.3939,250.5763,250.6931,26756.0
2021-04-14 14:00:00,257.56,257.63,257.24,257.46,6535.0,250.6737,250.7418,250.3622,250.5763,6535.0
2021-04-14 14:05:00,257.41,257.41,256.83,256.96,6655.0,250.5277,250.5277,249.9632,250.0897,6655.0
2021-04-14 14:10:00,256.97,257.43,256.91,257.43,3581.0,250.0994,250.5471,250.041,250.5471,3581.0
2021-04-14 14:15:00,257.51,257.53,257.25,257.35,13418.0,250.625,250.6445,250.372,250.4693,13418.0
2021-04-14 14:20:00,257.52,257.8,257.51,257.76,1940.0,250.6347,250.9073,250.625,250.8683,1940.0
2021-04-14 14:25:00,257.8,257.96,257.78,257.86,19302.0,250.9073,251.063,250.8878,250.9656,19302.0
2021-04-14 14:30:00,257.9,257.93,257.62,257.66,4268.0,251.0046,251.0338,250.7321,250.771,4268.0
2021-04-14 14:35:00,257.63,257.8,257.6,257.63,3075.0,250.7418,250.9073,250.7126,250.7418,3075.0
2021-04-14 14:40:00,257.65,257.87,257.65,257.74,4479.0,250.7613,250.9754,250.7613,250.8489,4479.0
2021-04-14 14:45:00,257.73,257.75,257.4,257.41,2166.0,250.8391,250.8586,250.5179,250.5277,2166.0
2021-04-14 14:50:00,257.34,257.34,257.04,257.06,6735.0,250.4595,250.4595,250.1676,250.187,6735.0
2021-04-14 14:55:00,256.98,257.18,256.94,257.0,5010.0,250.1092,250.3038,250.0702,250.1286,5010.0
2021-04-14 15:00:00,256.88,257.13,256.8,257.13,3360.0,250.0118,250.2552,249.934,250.2552,3360.0
2021-04-14 15:05:00,256.95,257.08,256.65,256.65,4150.0,250.08,250.2065,249.788,249.788,4150.0
2021-04-14 15:10:00,256.73,257.12,256.63,257.09,4081.0,249.8659,250.2454,249.7685,250.2162,4081.0
2021-04-14 15:15:00,257.11,257.36,257.11,257.25,1956.0,250.2357,250.479,250.2357,250.372,1956.0
2021-04-14 15:20:00,257.2,257.34,256.99,257.31,245508.0,250.3233,250.4595,250.1189,250.4304,245508.0
2021-04-14 15:25:00,257.35,257.5,257.33,257.46,6658.0,250.4693,250.6153,250.4498,250.5763,6658.0
2021-04-14 15:30:00,257.44,257.44,257.26,257.31,13779.0,250.5569,250.5569,250.3817,250.4304,13779.0
2021-04-14 15:35:00,257.3,257.33,256.89,257.03,11044.0,250.4206,250.4498,250.0216,250.1578,11044.0
2021-04-14 15:40:00,256.98,256.99,256.66,256.84,25976.0,250.1092,250.1189,249.7977,249.9729,25976.0
2021-04-14 15:45:00,256.91,256.96,256.61,256.61,39813.0,250.041,250.0897,249.7491,249.7491,39813.0
2021-04-14 15:50:00,256.58,256.99,256.57,256.64,27840.0,249.7199,250.1189,249.7101,249.7783,27840.0
2021-04-14 15:55:00,256.56,256.93,256.46,256.91,46027.0,249.7004,250.0605,249.6031,250.041,46027.0
2021-04-15 09:30:00,259.19,259.88,258.95,259.86,33464.0,252.2601,252.9316,252.0265,252.9122,33464.0
2021-04-15 09:35:00,259.77,260.1,259.77,260.1,6316.0,252.8246,253.1458,252.8246,253.1458,6316.0
2021-04-15 09:40:00,260.14,260.32,260.0,260.01,15867.0,253.1847,253.3599,253.0484,253.0582,15867.0
2021-04-15 09:45:00,260.06,260.21,259.97,260.1,11930.0,253.1068,253.2528,253.0192,253.1458,11930.0
2021-04-15 09:50:00,260.17,260.38,260.17,260.23,9162.0,253.2139,253.4183,253.2139,253.2723,9162.0
2021-04-15 09:55:00,260.23,260.29,259.87,259.95,25197.0,253.2723,253.3307,252.9219,252.9998,25197.0
2021-04-15 10:00:00,259.97,259.97,259.68,259.88,7757.0,253.0192,253.0192,252.737,252.9316,7757.0
2021-04-15 10:05:00,260.0,260.0,259.67,259.83,18435.0,253.0484,253.0484,252.7273,252.883,18435.0
2021-04-15 10:10:00,259.91,260.26,259.84,260.25,10117.0,252.9608,253.3015,252.8927,253.2917,10117.0
2021-04-15 10:15:00,260.32,260.5,260.21,260.33,90409.0,253.3599,253.5351,253.2528,253.3696,90409.0
2021-04-15 10:20:00,260.38,260.49,260.28,260.36,19524.0,253.4183,253.5253,253.3209,253.3988,19524.0
2021-04-15 10:25:00,260.3,260.57,260.3,260.57,4903.0,253.3404,253.6032,253.3404,253.6032,4903.0
2021-04-15 10:30:00,260.59,260.87,260.58,260.77,12200.0,253.6227,253.8952,253.6129,253.7978,12200.0
2021-04-15 10:35:00,260.78,260.82,260.68,260.7,9522.0,253.8076,253.8465,253.7102,253.7297,9522.0
2021-04-15 10:40:00,260.68,260.78,260.49,260.66,10974.0,253.7102,253.8076,253.5253,253.6908,10974.0
2021-04-15 10:45:00,260.69,260.69,260.48,260.57,4901.0,253.72,253.72,253.5156,253.6032,4901.0
2021-04-15 10:50:00,260.54,260.65,260.36,260.65,4994.0,253.574,253.6811,253.3988,253.6811,4994.0
2021-04-15 10:55:00,260.64,260.68,260.51,260.62,17415.0,253.6713,253.7102,253.5448,253.6519,17415.0
2021-04-15 11:00:00,260.62,261.02,260.62,260.97,9451.0,253.6519,254.0412,253.6519,253.9925,9451.0
2021-04-15 11:05:00,261.0,261.1,260.97,260.98,6372.0,254.0217,254.119,253.9925,254.0022,6372.0
2021-04-15 11:10:00,260.96,261.02,260.83,260.85,5489.0,253.9828,254.0412,253.8562,253.8757,5489.0
2021-04-15 11:15:00,260.82,260.84,260.74,260.79,4952.0,253.8465,253.866,253.7686,253.8173,4952.0
2021-04-15 11:20:00,260.76,260.81,260.65,260.65,6214.0,253.7881,253.8368,253.6811,253.6811,6214.0
2021-04-15 11:25:00,260.66,260.71,260.43,260.45,12396.0,253.6908,253.7394,253.4669,253.4864,12396.0
2021-04-15 11:30:00,260.46,260.56,260.41,260.43,11513.0,253.4961,253.5935,253.4475,253.4669,11513.0
2021-04-15 11:35:00,260.47,260.53,260.39,260.43,3265.0,253.5059,253.5643,253.428,253.4669,3265.0
2021-04-15 11:40:00,260.42,260.43,260.28,260.39,5069.0,253.4572,253.4669,253.3209,253.428,5069.0
2021-04-15 11:45:00,260.45,260.51,260.45,260.47,3002.0,253.4864,253.5448,253.4864,253.5059,3002.0
2021-04-15 11:50:00,260.48,260.5,260.39,260.41,4313.0,253.5156,253.5351,253.428,253.4475,4313.0
2021-04-15 11:55:00,260.41,260.44,260.19,260.31,3745.0,253.4475,253.4767,253.2333,253.3501,3745.0
2021-04-15 12:00:00,260.32,260.33,260.09,260.09,3250.0,253.3599,253.3696,253.136,253.136,3250.0
2021-04-15 12:05:00,260.1,260.34,260.08,260.34,8855.0,253.1458,253.3793,253.1263,253.3793,8855.0
2021-04-15 12:10:00,260.34,260.4,260.26,260.35,4214.0,253.3793,253.4377,253.3015,253.3891,4214.0
2021-04-15 12:15:00,260.36,260.48,260.3,260.35,4712.0,253.3988,253.5156,253.3404,253.3891,4712.0
2021-04-15 12:20:00,260.36,260.63,260.31,260.62,7613.0,253.3988,253.6616,253.3501,253.6519,7613.0
2021-04-15 12:25:00,260.62,260.62,260.53,260.54,4641.0,253.6519,253.6519,253.5643,253.574,4641.0
2021-04-15 12:30:00,260.57,260.74,260.57,260.73,6540.0,253.6032,253.7686,253.6032,253.7589,6540.0
2021-04-15 12:35:00,260.76,260.88,260.76,260.86,11981.0,253.7881,253.9049,253.7881,253.8854,11981.0
2021-04-15 12:40:00,260.86,260.98,260.83,260.98,3858.0,253.8854,254.0022,253.8562,254.0022,3858.0
2021-04-15 12:45:00,260.96,260.96,260.83,260.89,4657.0,253.9828,253.9828,253.8562,253.9146,4657.0
2021-04-15 12:50:00,260.89,260.98,260.89,260.97,2641.0,253.9146,254.0022,253.9146,253.9925,2641.0
2021-04-15 12:55:00,260.94,261.08,260.94,261.08,3177.0,253.9633,254.0996,253.9633,254.0996,3177.0
2021-04-15 13:00:00,261.11,261.12,260.91,260.92,5464.0,254.1288,254.1385,253.9341,253.9438,5464.0
2021-04-15 13:05:00,260.95,260.97,260.64,260.64,5410.0,253.973,253.9925,253.6713,253.6713,5410.0
2021-04-15 13:10:00,260.62,260.72,260.58,260.58,16533.0,253.6519,253.7492,253.6129,253.6129,16533.0
2021-04-15 13:15:00,260.65,260.82,260.63,260.8,14916.0,253.6811,253.8465,253.6616,253.827,14916.0
2021-04-15 13:20:00,260.81,260.93,260.73,260.88,4918.0,253.8368,253.9536,253.7589,253.9049,4918.0
2021-04-15 13:25:00,260.89,260.99,260.89,260.95,3039.0,253.9146,254.012,253.9146,253.973,3039.0
2021-04-15 13:30:00,260.97,261.14,260.96,261.07,8588.0,253.9925,254.1579,253.9828,254.0898,8588.0
2021-04-15 13:35:00,261.09,261.12,261.02,261.09,2839.0,254.1093,254.1385,254.0412,254.1093,2839.0
2021-04-15 13:40:00,261.09,261.19,261.05,261.19,3396.0,254.1093,254.2066,254.0704,254.2066,3396.0
2021-04-15 13:45:00,261.21,261.21,261.09,261.09,2631.0,254.2261,254.2261,254.1093,254.1093,2631.0
2021-04-15 13:50:00,261.11,261.12,260.99,261.04,2954.0,254.1288,254.1385,254.012,254.0606,2954.0
2021-04-15 13:55:00,261.03,261.12,261.01,261.04,2675.0,254.0509,254.1385,254.0314,254.0606,2675.0
2021-04-15 14:00:00,261.05,261.19,260.95,261.18,4799.0,254.0704,254.2066,253.973,254.1969,4799.0
2021-04-15 14:05:00,261.2,261.21,260.98,261.02,7876.0,254.2163,254.2261,254.0022,254.0412,7876.0
2021-04-15 14:10:00,261.03,261.07,260.88,260.91,6293.0,254.0509,254.0898,253.9049,253.9341,6293.0
2021-04-15 14:15:00,260.94,261.13,260.93,261.01,6933.0,253.9633,254.1482,253.9536,254.0314,6933.0
2021-04-15 14:20:00,261.06,261.09,260.99,261.03,2779.0,254.0801,254.1093,254.012,254.0509,2779.0
2021-04-15 14:25:00,261.05,261.17,261.05,261.13,6548.0,254.0704,254.1871,254.0704,254.1482,6548.0
2021-04-15 14:30:00,261.15,261.16,260.93,261.04,14892.0,254.1677,254.1774,253.9536,254.0606,14892.0
2021-04-15 14:35:00,261.03,261.1,261.01,261.08,19909.0,254.0509,254.119,254.0314,254.0996,19909.0
2021-04-15 14:40:00,261.04,261.04,260.89,260.9,4069.0,254.0606,254.0606,253.9146,253.9244,4069.0
2021-04-15 14:45:00,260.88,260.9,260.71,260.8,6588.0,253.9049,253.9244,253.7394,253.827,6588.0
2021-04-15 14:50:00,260.85,260.89,260.8,260.83,5101.0,253.8757,253.9146,253.827,253.8562,5101.0
2021-04-15 14:55:00,260.8,260.86,260.72,260.82,3860.0,253.827,253.8854,253.7492,253.8465,3860.0
2021-04-15 15:00:00,260.82,260.9,260.75,260.87,3647.0,253.8465,253.9244,253.7784,253.8952,3647.0
2021-04-15 15:05:00,260.96,260.96,260.71,260.71,3389.0,253.9828,253.9828,253.7394,253.7394,3389.0
2021-04-15 15:10:00,260.72,260.72,260.44,260.56,6785.0,253.7492,253.7492,253.4767,253.5935,6785.0
2021-04-15 15:15:00,260.57,260.74,260.55,260.74,5787.0,253.6032,253.7686,253.5837,253.7686,5787.0
2021-04-15 15:20:00,260.74,260.74,260.58,260.62,89947.0,253.7686,253.7686,253.6129,253.6519,89947.0
2021-04-15 15:25:00,260.63,260.68,260.54,260.55,6550.0,253.6616,253.7102,253.574,253.5837,6550.0
2021-04-15 15:30:00,260.58,260.76,260.58,260.76,6792.0,253.6129,253.7881,253.6129,253.7881,6792.0
2021-04-15 15:35:00,260.79,260.98,260.77,260.93,28165.0,253.8173,254.0022,253.7978,253.9536,28165.0
2021-04-15 15:40:00,260.93,261.06,260.8,261.06,42903.0,253.9536,254.0801,253.827,254.0801,42903.0
2021-04-15 15:45:00,261.11,261.32,261.03,261.19,60687.0,254.1288,254.3331,254.0509,254.2066,60687.0
2021-04-15 15:50:00,261.13,261.31,261.04,261.15,334711.0,254.1482,254.3234,254.0606,254.1677,334711.0
2021-04-15 15:55:00,261.15,261.19,260.97,261.07,47932.0,254.1677,254.2066,253.9925,254.0898,47932.0
2021-04-16 09:30:00,261.8,261.8,260.4,260.57,41641.0,254.8003,254.8003,253.4377,253.6032,41641.0
2021-04-16 09:35:00,260.7,260.8,260.58,260.67,6867.0,253.7297,253.827,253.6129,253.7005,6867.0
2021-04-16 09:40:00,260.57,260.85,260.57,260.7,6647.0,253.6032,253.8757,253.6032,253.7297,6647.0
2021-04-16 09:45:00,260.64,260.68,260.36,260.67,8145.0,253.6713,253.7102,253.3988,253.7005,8145.0
2021-04-16 09:50:00,260.79,260.79,260.28,260.28,13545.0,253.8173,253.8173,253.3209,253.3209,13545.0
2021-04-16 09:55:00,260.26,260.39,260.11,260.24,9525.0,253.3015,253.428,253.1555,253.282,9525.0
2021-04-16 10:00:00,260.25,260.55,260.04,260.55,11122.0,253.2917,253.5837,253.0874,253.5837,11122.0
2021-04-16 10:05:00,260.57,260.92,260.46,260.88,12932.0,253.6032,253.9438,253.4961,253.9049,12932.0
2021-04-16 10:10:00,260.9,260.96,260.81,260.84,6808.0,253.9244,253.9828,253.8368,253.866,6808.0
2021-04-16 10:15:00,260.84,261.17,260.81,261.17,9975.0,253.866,254.1871,253.8368,254.1871,9975.0
2021-04-16 10:20:00,261.16,261.18,261.09,261.15,1494.0,254.1774,254.1969,254.1093,254.1677,1494.0
2021-04-16 10:25:00,261.06,261.14,260.74,260.74,4415.0,254.0801,254.1579,253.7686,253.7686,4415.0
2021-04-16 10:30:00,260.67,260.87,260.61,260.63,6567.0,253.7005,253.8952,253.6421,253.6616,6567.0
2021-04-16 10:35:00,260.6,260.73,260.53,260.56,2293.0,253.6324,253.7589,253.5643,253.5935,2293.0
2021-04-16 10:40:00,260.69,260.75,260.55,260.75,5033.0,253.72,253.7784,253.5837,253.7784,5033.0
2021-04-16 10:45:00,260.73,261.08,260.66,261.08,13355.0,253.7589,254.0996,253.6908,254.0996,13355.0
2021-04-16 10:50:00,261.08,261.1,260.95,261.04,14416.0,254.0996,254.119,253.973,254.0606,14416.0
2021-04-16 10:55:00,261.08,261.1,260.9,260.9,9149.0,254.0996,254.119,253.9244,253.9244,9149.0
2021-04-16 11:00:00,260.92,261.0,260.63,260.72,10164.0,253.9438,254.0217,253.6616,253.7492,10164.0
2021-04-16 11:05:00,260.75,261.09,260.75,260.98,20339.0,253.7784,254.1093,253.7784,254.0022,20339.0
2021-04-16 11:10:00,260.97,261.04,260.81,260.82,13293.0,253.9925,254.0606,253.8368,253.8465,13293.0
2021-04-16 11:15:00,260.81,261.04,260.67,260.95,12260.0,253.8368,254.0606,253.7005,253.973,12260.0
2021-04-16 11:20:00,260.95,261.01,260.86,260.89,9673.0,253.973,254.0314,253.8854,253.9146,9673.0
2021-04-16 11:25:00,260.9,260.94,260.57,260.59,8651.0,253.9244,253.9633,253.6032,253.6227,8651.0
2021-04-16 11:30:00,260.61,260.74,260.61,260.71,7329.0,253.6421,253.7686,253.6421,253.7394,7329.0
2021-04-16 11:35:00,260.67,260.82,260.62,260.8,8210.0,253.7005,253.8465,253.6519,253.827,8210.0
2021-04-16 11:40:00,260.75,260.77,260.59,260.7,15196.0,253.7784,253.7978,253.6227,253.7297,15196.0
2021-04-16 11:45:00,260.69,260.78,260.66,260.68,9893.0,253.72,253.8076,253.6908,253.7102,9893.0
2021-04-16 11:50:00,260.68,260.8,260.64,260.77,11300.0,253.7102,253.827,253.6713,253.7978,11300.0
2021-04-16 11:55:00,260.79,260.89,260.76,260.88,9816.0,253.8173,253.9146,253.7881,253.9049,9816.0
2021-04-16 12:00:00,260.9,261.07,260.88,260.91,8711.0,253.9244,254.0898,253.9049,253.9341,8711.0
2021-04-16 12:05:00,260.89,261.1,260.81,261.09,7121.0,253.9146,254.119,253.8368,254.1093,7121.0
2021-04-16 12:10:00,261.1,261.12,261.0,261.11,10681.0,254.119,254.1385,254.0217,254.1288,10681.0
2021-04-16 12:15:00,261.11,261.2,261.1,261.14,8216.0,254.1288,254.2163,254.119,254.1579,8216.0
2021-04-16 12:20:00,261.14,261.34,261.1,261.32,10920.0,254.1579,254.3526,254.119,254.3331,10920.0
2021-04-16 12:25:00,261.32,261.34,261.26,261.27,6666.0,254.3331,254.3526,254.2747,254.2845,6666.0
2021-04-16 12:30:00,261.27,261.35,261.18,261.26,13094.0,254.2845,254.3623,254.1969,254.2747,13094.0
2021-04-16 12:35:00,261.27,261.29,261.19,261.25,9482.0,254.2845,254.3039,254.2066,254.265,9482.0
2021-04-16 12:40:00,261.25,261.31,261.18,261.31,9020.0,254.265,254.3234,254.1969,254.3234,9020.0
2021-04-16 12:45:00,261.31,261.33,261.24,261.24,5745.0,254.3234,254.3429,254.2553,254.2553,5745.0
2021-04-16 12:50:00,261.24,261.24,261.03,261.07,6705.0,254.2553,254.2553,254.0509,254.0898,6705.0
2021-04-16 12:55:00,261.06,261.16,261.05,261.15,16314.0,254.0801,254.1774,254.0704,254.1677,16314.0
2021-04-16 13:00:00,261.14,261.19,261.06,261.12,19379.0,254.1579,254.2066,254.0801,254.1385,19379.0
2021-04-16 13:05:00,261.15,261.21,261.08,261.13,6472.0,254.1677,254.2261,254.0996,254.1482,6472.0
2021-04-16 13:10:00,261.13,261.13,260.96,260.96,8467.0,254.1482,254.1482,253.9828,253.9828,8467.0
2021-04-16 13:15:00,260.99,261.08,260.99,261.06,6673.0,254.012,254.0996,254.012,254.0801,6673.0
2021-04-16 13:20:00,261.07,261.08,260.91,260.91,5893.0,254.0898,254.0996,253.9341,253.9341,5893.0
2021-04-16 13:25:00,260.92,261.01,260.9,260.95,6384.0,253.9438,254.0314,253.9244,253.973,6384.0
2021-04-16 13:30:00,260.97,260.98,260.9,260.9,2967.0,253.9925,254.0022,253.9244,253.9244,2967.0
2021-04-16 13:35:00,260.89,261.02,260.89,261.0,5295.0,253.9146,254.0412,253.9146,254.0217,5295.0
2021-04-16 13:40:00,261.0,261.03,260.94,261.03,9838.0,254.0217,254.0509,253.9633,254.0509,9838.0
2021-04-16 13:45:00,261.04,261.11,260.97,260.97,5543.0,254.0606,254.1288,253.9925,253.9925,5543.0
2021-04-16 13:50:00,260.97,260.99,260.87,260.89,7061.0,253.9925,254.012,253.8952,253.9146,7061.0
2021-04-16 13:55:00,260.88,260.9,260.81,260.81,10801.0,253.9049,253.9244,253.8368,253.8368,10801.0
2021-04-16 14:00:00,260.79,261.11,260.79,261.1,24536.0,253.8173,254.1288,253.8173,254.119,24536.0
2021-04-16 14:05:00,261.13,261.21,261.12,261.16,25485.0,254.1482,254.2261,254.1385,254.1774,25485.0
2021-04-16 14:10:00,261.18,261.27,261.16,261.18,11895.0,254.1969,254.2845,254.1774,254.1969,11895.0
2021-04-16 14:15:00,261.21,261.24,261.1,261.13,5068.0,254.2261,254.2553,254.119,254.1482,5068.0
2021-04-16 14:20:00,261.11,261.23,261.06,261.2,15818.0,254.1288,254.2455,254.0801,254.2163,15818.0
2021-04-16 14:25:00,261.2,261.26,261.16,261.21,6889.0,254.2163,254.2747,254.1774,254.2261,6889.0
2021-04-16 14:30:00,261.25,261.38,261.24,261.31,7127.0,254.265,254.3915,254.2553,254.3234,7127.0
2021-04-16 14:35:00,261.33,261.33,261.26,261.29,5689.0,254.3429,254.3429,254.2747,254.3039,5689.0
2021-04-16 14:40:00,261.32,261.38,261.3,261.33,8117.0,254.3331,254.3915,254.3137,254.3429,8117.0
2021-04-16 14:45:00,261.31,261.4,261.27,261.34,2871.0,254.3234,254.411,254.2845,254.3526,2871.0
2021-04-16 14:50:00,261.4,261.44,261.36,261.43,7535.0,254.411,254.4499,254.3721,254.4402,7535.0
2021-04-16 14:55:00,261.41,261.45,261.37,261.44,6293.0,254.4207,254.4597,254.3818,254.4499,6293.0
2021-04-16 15:00:00,261.48,261.54,261.36,261.36,17493.0,254.4889,254.5473,254.3721,254.3721,17493.0
2021-04-16 15:05:00,261.36,261.39,261.3,261.34,3858.0,254.3721,254.4013,254.3137,254.3526,3858.0
2021-04-16 15:10:00,261.3,261.43,261.26,261.42,18424.0,254.3137,254.4402,254.2747,254.4305,18424.0
2021-04-16 15:15:00,261.42,261.47,261.38,261.44,9701.0,254.4305,254.4791,254.3915,254.4499,9701.0
2021-04-16 15:20:00,261.47,261.52,261.38,261.49,16449.0,254.4791,254.5278,254.3915,254.4986,16449.0
2021-04-16 15:25:00,261.5,261.53,261.4,261.47,16119.0,254.5083,254.5375,254.411,254.4791,16119.0
2021-04-16 15:30:00,261.49,261.5,261.41,261.48,9720.0,254.4986,254.5083,254.4207,254.4889,9720.0
2021-04-16 15:35:00,261.44,261.65,261.43,261.65,11575.0,254.4499,254.6543,254.4402,254.6543,11575.0
2021-04-16 15:40:00,261.66,261.7,261.51,261.58,10330.0,254.664,254.703,254.5181,254.5862,10330.0
2021-04-16 15:45:00,261.56,261.56,261.4,261.48,8207.0,254.5667,254.5667,254.411,254.4889,8207.0
2021-04-16 15:50:00,261.49,261.72,261.35,261.48,9406.0,254.4986,254.7224,254.3623,254.4889,9406.0
2021-04-16 15:55:00,261.48,261.51,261.3,261.39,41869.0,254.4889,254.5181,254.3137,254.4013,41869.0
2021-04-19 09:30:00,260.59,261.14,260.12,261.08,18327.0,253.6227,254.1579,253.1652,254.0996,18327.0
2021-04-19 09:35:00,261.12,261.24,260.98,261.0,5653.0,254.1385,254.2553,254.0022,254.0217,5653.0
2021-04-19 09:40:00,261.0,261.1,260.91,261.04,11143.0,254.0217,254.119,253.9341,254.0606,11143.0
2021-04-19 09:45:00,261.11,261.11,260.78,260.87,14141.0,254.1288,254.1288,253.8076,253.8952,14141.0
2021-04-19 09:50:00,260.87,261.09,260.8,261.03,13065.0,253.8952,254.1093,253.827,254.0509,13065.0
2021-04-19 09:55:00,261.07,261.12,260.93,261.04,6250.0,254.0898,254.1385,253.9536,254.0606,6250.0
2021-04-19 10:00:00,261.04,261.17,260.29,260.37,15159.0,254.0606,254.1871,253.3307,253.4085,15159.0
2021-04-19 10:05:00,260.38,260.45,259.67,259.85,13910.0,253.4183,253.4864,252.7273,252.9024,13910.0
2021-04-19 10:10:00,259.94,259.94,259.57,259.84,13564.0,252.99,252.99,252.6299,252.8927,13564.0
2021-04-19 10:15:00,259.51,259.88,259.49,259.87,6632.0,252.5715,252.9316,252.5521,252.9219,6632.0
2021-04-19 10:20:00,259.98,260.03,259.78,260.03,6255.0,253.029,253.0776,252.8343,253.0776,6255.0
2021-04-19 10:25:00,260.05,260.11,259.91,260.08,17314.0,253.0971,253.1555,252.9608,253.1263,17314.0
2021-04-19 10:30:00,259.97,260.09,259.92,260.06,5952.0,253.0192,253.136,252.9706,253.1068,5952.0
2021-04-19 10:35:00,260.13,260.13,259.96,259.98,7649.0,253.175,253.175,253.0095,253.029,7649.0
2021-04-19 10:40:00,259.93,260.07,259.57,259.57,7101.0,252.9803,253.1166,252.6299,252.6299,7101.0
2021-04-19 10:45:00,259.5,259.5,258.86,259.07,5060.0,252.5618,252.5618,251.9389,252.1433,5060.0
2021-04-19 10:50:00,259.11,259.73,259.08,259.67,27714.0,252.1822,252.7856,252.153,252.7273,27714.0
2021-04-19 10:55:00,259.73,259.9,259.72,259.86,4529.0,252.7856,252.9511,252.7759,252.9122,4529.0
2021-04-19 11:00:00,260.0,260.0,259.73,259.73,3132.0,253.0484,253.0484,252.7856,252.7856,3132.0
2021-04-19 11:05:00,259.6,260.12,259.53,260.01,6385.0,252.6591,253.1652,252.591,253.0582,6385.0
2021-04-19 11:10:00,260.05,260.11,259.8,260.07,10095.0,253.0971,253.1555,252.8538,253.1166,10095.0
2021-04-19 11:15:00,260.19,260.27,259.96,260.22,4758.0,253.2333,253.3112,253.0095,253.2625,4758.0
2021-04-19 11:20:00,260.18,260.22,259.77,259.79,5537.0,253.2236,253.2625,252.8246,252.844,5537.0
2021-04-19 11:25:00,259.75,260.08,259.75,259.92,4845.0,252.8051,253.1263,252.8051,252.9706,4845.0
2021-04-19 11:30:00,259.94,259.95,259.39,259.4,5319.0,252.99,252.9998,252.4547,252.4645,5319.0
2021-04-19 11:35:00,259.38,259.43,259.27,259.39,5238.0,252.445,252.4937,252.3379,252.4547,5238.0
2021-04-19 11:40:00,259.55,259.64,259.11,259.11,8445.0,252.6105,252.6981,252.1822,252.1822,8445.0
2021-04-19 11:45:00,259.08,259.3,258.87,259.17,6632.0,252.153,252.3671,251.9486,252.2406,6632.0
2021-04-19 11:50:00,259.18,259.57,259.18,259.57,2483.0,252.2504,252.6299,252.2504,252.6299,2483.0
2021-04-19 11:55:00,259.5,259.53,259.12,259.23,5557.0,252.5618,252.591,252.192,252.299,5557.0
2021-04-19 12:00:00,259.16,259.28,258.74,258.77,7618.0,252.2309,252.3477,251.8221,251.8513,7618.0
2021-04-19 12:05:00,258.8,259.19,258.65,259.19,6564.0,251.8805,252.2601,251.7345,252.2601,6564.0
2021-04-19 12:10:00,259.25,259.32,259.05,259.08,7689.0,252.3185,252.3866,252.1238,252.153,7689.0
2021-04-19 12:15:00,259.23,259.41,259.23,259.36,7097.0,252.299,252.4742,252.299,252.4255,7097.0
2021-04-19 12:20:00,259.39,259.54,259.25,259.28,33978.0,252.4547,252.6007,252.3185,252.3477,33978.0
2021-04-19 12:25:00,259.26,259.26,258.68,258.87,26023.0,252.3282,252.3282,251.7637,251.9486,26023.0
2021-04-19 12:30:00,258.85,258.9,258.6,258.62,8092.0,251.9292,251.9778,251.6859,251.7053,8092.0
2021-04-19 12:35:00,258.57,258.76,258.56,258.65,6058.0,251.6567,251.8416,251.6469,251.7345,6058.0
2021-04-19 12:40:00,258.56,258.56,258.31,258.5,11326.0,251.6469,251.6469,251.4036,251.5885,11326.0
2021-04-19 12:45:00,258.48,258.68,258.33,258.62,8455.0,251.5691,251.7637,251.4231,251.7053,8455.0
2021-04-19 12:50:00,258.59,258.78,258.49,258.61,8467.0,251.6761,251.861,251.5788,251.6956,8467.0
2021-04-19 12:55:00,258.63,258.78,258.49,258.69,3420.0,251.7151,251.861,251.5788,251.7735,3420.0
2021-04-19 13:00:00,258.69,258.98,258.62,258.93,9197.0,251.7735,252.0557,251.7053,252.007,9197.0
2021-04-19 13:05:00,259.0,259.04,258.87,258.9,7653.0,252.0752,252.1141,251.9486,251.9778,7653.0
2021-04-19 13:10:00,259.05,259.29,259.02,259.21,6773.0,252.1238,252.3574,252.0946,252.2796,6773.0
2021-04-19 13:15:00,259.26,259.35,259.18,259.22,5934.0,252.3282,252.4158,252.2504,252.2893,5934.0
2021-04-19 13:20:00,259.27,259.3,259.11,259.14,5934.0,252.3379,252.3671,252.1822,252.2114,5934.0
2021-04-19 13:25:00,259.23,259.23,258.98,259.01,3811.0,252.299,252.299,252.0557,252.0849,3811.0
2021-04-19 13:30:00,259.07,259.21,258.96,259.18,3252.0,252.1433,252.2796,252.0362,252.2504,3252.0
2021-04-19 13:35:00,259.2,259.46,259.2,259.45,3044.0,252.2698,252.5229,252.2698,252.5131,3044.0
2021-04-19 13:40:00,259.43,259.44,259.23,259.27,1452.0,252.4937,252.5034,252.299,252.3379,1452.0
2021-04-19 13:45:00,259.28,259.35,259.21,259.27,4264.0,252.3477,252.4158,252.2796,252.3379,4264.0
2021-04-19 13:50:00,259.25,259.3,259.04,259.1,5477.0,252.3185,252.3671,252.1141,252.1725,5477.0
2021-04-19 13:55:00,259.16,259.23,259.06,259.15,4837.0,252.2309,252.299,252.1336,252.2212,4837.0
2021-04-19 14:00:00,259.06,259.27,259.05,259.12,2556.0,252.1336,252.3379,252.1238,252.192,2556.0
2021-04-19 14:05:00,259.13,259.2,258.89,258.9,1568.0,252.2017,252.2698,251.9681,251.9778,1568.0
2021-04-19 14:10:00,258.95,259.11,258.95,259.08,2155.0,252.0265,252.1822,252.0265,252.153,2155.0
2021-04-19 14:15:00,259.08,259.25,259.08,259.22,22042.0,252.153,252.3185,252.153,252.2893,22042.0
2021-04-19 14:20:00,259.25,259.41,259.14,259.4,1406.0,252.3185,252.4742,252.2114,252.4645,1406.0
2021-04-19 14:25:00,259.35,259.44,259.35,259.35,51924.0,252.4158,252.5034,252.4158,252.4158,51924.0
2021-04-19 14:30:00,259.33,259.39,259.16,259.2,14726.0,252.3963,252.4547,252.2309,252.2698,14726.0
2021-04-19 14:35:00,259.2,259.2,258.8,258.81,7694.0,252.2698,252.2698,251.8805,251.8902,7694.0
2021-04-19 14:40:00,258.85,259.13,258.81,259.09,8494.0,251.9292,252.2017,251.8902,252.1628,8494.0
2021-04-19 14:45:00,259.02,259.28,258.95,259.22,7402.0,252.0946,252.3477,252.0265,252.2893,7402.0
2021-04-19 14:50:00,259.18,259.25,259.08,259.2,7782.0,252.2504,252.3185,252.153,252.2698,7782.0
2021-04-19 14:55:00,259.24,259.35,259.22,259.3,8144.0,252.3087,252.4158,252.2893,252.3671,8144.0
2021-04-19 15:00:00,259.3,259.3,259.08,259.21,6975.0,252.3671,252.3671,252.153,252.2796,6975.0
2021-04-19 15:05:00,259.3,259.37,259.11,259.12,12059.0,252.3671,252.4353,252.1822,252.192,12059.0
2021-04-19 15:10:00,259.13,259.25,258.91,258.95,9671.0,252.2017,252.3185,251.9876,252.0265,9671.0
2021-04-19 15:15:00,259.03,259.04,258.83,258.87,6133.0,252.1044,252.1141,251.9097,251.9486,6133.0
2021-04-19 15:20:00,258.87,259.04,258.79,258.87,6870.0,251.9486,252.1141,251.8708,251.9486,6870.0
2021-04-19 15:25:00,258.86,258.94,258.8,258.83,5489.0,251.9389,252.0168,251.8805,251.9097,5489.0
2021-04-19 15:30:00,258.84,258.97,258.74,258.86,14099.0,251.9194,252.046,251.8221,251.9389,14099.0
2021-04-19 15:35:00,258.82,258.98,258.8,258.92,336043.0,251.9,252.0557,251.8805,251.9973,336043.0
2021-04-19 15:40:00,258.98,259.21,258.98,259.16,4558.0,252.0557,252.2796,252.0557,252.2309,4558.0
2021-04-19 15:45:00,259.17,259.19,258.84,258.84,9432.0,252.2406,252.2601,251.9194,251.9194,9432.0
2021-04-19 15:50:00,258.8,259.06,258.79,258.96,11418.0,251.8805,252.1336,251.8708,252.0362,11418.0
2021-04-19 15:55:00,258.96,259.62,258.95,259.38,30598.0,252.0362,252.6786,252.0265,252.445,30598.0
2021-04-20 09:30:00,259.01,259.27,258.79,258.83,16441.0,252.0849,252.3379,251.8708,251.9097,16441.0
2021-04-20 09:35:00,258.83,259.6,258.7,259.52,5173.0,251.9097,252.6591,251.7832,252.5813,5173.0
2021-04-20 09:40:00,259.5,259.68,259.28,259.65,4128.0,252.5618,252.737,252.3477,252.7078,4128.0
2021-04-20 09:45:00,259.76,259.93,259.7,259.88,3663.0,252.8148,252.9803,252.7565,252.9316,3663.0
2021-04-20 09:50:00,259.95,260.04,259.86,260.04,3459.0,252.9998,253.0874,252.9122,253.0874,3459.0
2021-04-20 09:55:00,260.04,260.04,259.74,259.78,1083.0,253.0874,253.0874,252.7954,252.8343,1083.0
2021-04-20 10:00:00,259.72,259.91,259.32,259.35,19464.0,252.7759,252.9608,252.3866,252.4158,19464.0
2021-04-20 10:05:00,259.33,259.59,259.33,259.38,25069.0,252.3963,252.6494,252.3963,252.445,25069.0
2021-04-20 10:10:00,259.4,259.48,259.18,259.18,5643.0,252.4645,252.5423,252.2504,252.2504,5643.0
2021-04-20 10:15:00,259.09,259.52,259.09,259.44,1873.0,252.1628,252.5813,252.1628,252.5034,1873.0
2021-04-20 10:20:00,259.3,259.42,259.3,259.36,1696.0,252.3671,252.4839,252.3671,252.4255,1696.0
2021-04-20 10:25:00,259.39,259.52,259.19,259.39,3935.0,252.4547,252.5813,252.2601,252.4547,3935.0
2021-04-20 10:30:00,259.12,259.23,258.88,258.96,8980.0,252.192,252.299,251.9584,252.0362,8980.0
2021-04-20 10:35:00,258.95,259.1,258.93,259.1,1652.0,252.0265,252.1725,252.007,252.1725,1652.0
2021-04-20 10:40:00,258.95,258.95,258.31,258.41,15429.0,252.0265,252.0265,251.4036,251.5009,15429.0
2021-04-20 10:45:00,258.38,258.46,258.16,258.35,9846.0,251.4717,251.5496,251.2576,251.4425,9846.0
2021-04-20 10:50:00,258.24,258.27,257.72,257.73,3962.0,251.3355,251.3647,250.8294,250.8391,3962.0
2021-04-20 10:55:00,257.76,258.15,257.76,258.06,28544.0,250.8683,251.2479,250.8683,251.1603,28544.0
2021-04-20 11:00:00,257.94,258.02,257.84,257.95,5143.0,251.0435,251.1214,250.9462,251.0532,5143.0
2021-04-20 11:05:00,258.02,258.17,257.96,258.14,7974.0,251.1214,251.2674,251.063,251.2382,7974.0
2021-04-20 11:10:00,258.12,258.12,257.94,257.94,6912.0,251.2187,251.2187,251.0435,251.0435,6912.0
2021-04-20 11:15:00,257.79,257.96,257.24,257.25,5716.0,250.8975,251.063,250.3622,250.372,5716.0
2021-04-20 11:20:00,257.21,257.26,256.86,256.89,11065.0,250.333,250.3817,249.9924,250.0216,11065.0
2021-04-20 11:25:00,256.88,257.26,256.88,257.07,8852.0,250.0118,250.3817,250.0118,250.1968,8852.0
2021-04-20 11:30:00,257.01,257.11,256.92,256.96,2211.0,250.1384,250.2357,250.0508,250.0897,2211.0
2021-04-20 11:35:00,256.8,256.81,256.45,256.76,20075.0,249.934,249.9437,249.5933,249.8951,20075.0
2021-04-20 11:40:00,256.9,257.05,256.85,257.05,3911.0,250.0313,250.1773,249.9827,250.1773,3911.0
2021-04-20 11:45:00,256.97,257.27,256.96,257.27,1127.0,250.0994,250.3914,250.0897,250.3914,1127.0
2021-04-20 11:50:00,257.23,257.36,257.07,257.33,6117.0,250.3525,250.479,250.1968,250.4498,6117.0
2021-04-20 11:55:00,257.32,257.43,257.18,257.19,5330.0,250.4401,250.5471,250.3038,250.3136,5330.0
2021-04-20 12:00:00,257.24,257.35,257.12,257.35,4755.0,250.3622,250.4693,250.2454,250.4693,4755.0
2021-04-20 12:05:00,257.4,257.49,257.31,257.48,15329.0,250.5179,250.6055,250.4304,250.5958,15329.0
2021-04-20 12:10:00,257.42,257.73,257.42,257.73,4179.0,250.5374,250.8391,250.5374,250.8391,4179.0
2021-04-20 12:15:00,257.76,257.84,257.67,257.84,3491.0,250.8683,250.9462,250.7807,250.9462,3491.0
2021-04-20 12:20:00,257.84,257.92,257.83,257.87,3652.0,250.9462,251.024,250.9364,250.9754,3652.0
2021-04-20 12:25:00,257.94,257.94,257.78,257.79,13464.0,251.0435,251.0435,250.8878,250.8975,13464.0
2021-04-20 12:30:00,257.75,257.75,257.58,257.58,4650.0,250.8586,250.8586,250.6931,250.6931,4650.0
2021-04-20 12:35:00,257.55,257.76,257.55,257.65,4302.0,250.6639,250.8683,250.6639,250.7613,4302.0
2021-04-20 12:40:00,257.61,257.62,257.34,257.36,5451.0,250.7223,250.7321,250.4595,250.479,5451.0
2021-04-20 12:45:00,257.32,257.41,257.29,257.32,4088.0,250.4401,250.5277,250.4109,250.4401,4088.0
2021-04-20 12:50:00,257.3,257.56,257.3,257.35,3410.0,250.4206,250.6737,250.4206,250.4693,3410.0
2021-04-20 12:55:00,257.3,257.62,257.3,257.62,12650.0,250.4206,250.7321,250.4206,250.7321,12650.0
2021-04-20 13:00:00,257.49,257.7,257.41,257.61,1360.0,250.6055,250.8099,250.5277,250.7223,1360.0
2021-04-20 13:05:00,257.55,257.59,257.4,257.45,2993.0,250.6639,250.7029,250.5179,250.5666,2993.0
2021-04-20 13:10:00,257.37,257.47,257.35,257.43,5051.0,250.4887,250.5861,250.4693,250.5471,5051.0
2021-04-20 13:15:00,257.44,257.59,257.37,257.54,4122.0,250.5569,250.7029,250.4887,250.6542,4122.0
2021-04-20 13:20:00,257.56,257.58,257.07,257.07,8501.0,250.6737,250.6931,250.1968,250.1968,8501.0
2021-04-20 13:25:00,257.09,257.09,257.02,257.05,5681.0,250.2162,250.2162,250.1481,250.1773,5681.0
2021-04-20 13:30:00,257.06,257.28,257.03,257.17,5182.0,250.187,250.4012,250.1578,250.2941,5182.0
2021-04-20 13:35:00,257.17,257.38,257.15,257.36,4672.0,250.2941,250.4985,250.2746,250.479,4672.0
2021-04-20 13:40:00,257.37,257.42,257.28,257.34,3799.0,250.4887,250.5374,250.4012,250.4595,3799.0
2021-04-20 13:45:00,257.35,257.59,257.32,257.56,4271.0,250.4693,250.7029,250.4401,250.6737,4271.0
2021-04-20 13:50:00,257.52,257.68,257.44,257.57,11202.0,250.6347,250.7905,250.5569,250.6834,11202.0
2021-04-20 13:55:00,257.59,257.81,257.57,257.78,7113.0,250.7029,250.917,250.6834,250.8878,7113.0
2021-04-20 14:00:00,257.8,257.8,257.68,257.74,14313.0,250.9073,250.9073,250.7905,250.8489,14313.0
2021-04-20 14:05:00,257.79,257.82,257.58,257.77,31084.0,250.8975,250.9267,250.6931,250.8781,31084.0
2021-04-20 14:10:00,257.73,257.78,257.61,257.74,5454.0,250.8391,250.8878,250.7223,250.8489,5454.0
2021-04-20 14:15:00,257.69,257.7,257.5,257.53,9361.0,250.8002,250.8099,250.6153,250.6445,9361.0
2021-04-20 14:20:00,257.6,257.67,257.57,257.66,9837.0,250.7126,250.7807,250.6834,250.771,9837.0
2021-04-20 14:25:00,257.57,257.58,257.32,257.34,6633.0,250.6834,250.6931,250.4401,250.4595,6633.0
2021-04-20 14:30:00,257.34,257.35,257.01,257.01,7619.0,250.4595,250.4693,250.1384,250.1384,7619.0
2021-04-20 14:35:00,256.99,257.03,256.93,257.02,3799.0,250.1189,250.1578,250.0605,250.1481,3799.0
2021-04-20 14:40:00,257.04,257.2,257.02,257.13,5310.0,250.1676,250.3233,250.1481,250.2552,5310.0
2021-04-20 14:45:00,257.1,257.19,257.06,257.16,5388.0,250.226,250.3136,250.187,250.2844,5388.0
2021-04-20 14:50:00,257.15,257.32,257.07,257.1,4465.0,250.2746,250.4401,250.1968,250.226,4465.0
2021-04-20 14:55:00,257.07,257.07,256.74,256.79,12223.0,250.1968,250.1968,249.8756,249.9243,12223.0
2021-04-20 15:00:00,256.96,257.29,256.95,257.29,10113.0,250.0897,250.4109,250.08,250.4109,10113.0
2021-04-20 15:05:00,257.3,257.45,257.29,257.45,4378.0,250.4206,250.5666,250.4109,250.5666,4378.0
2021-04-20 15:10:00,257.39,257.42,257.34,257.42,8110.0,250.5082,250.5374,250.4595,250.5374,8110.0
2021-04-20 15:15:00,257.56,257.63,257.35,257.39,17425.0,250.6737,250.7418,250.4693,250.5082,17425.0
2021-04-20 15:20:00,257.44,257.61,257.41,257.6,10294.0,250.5569,250.7223,250.5277,250.7126,10294.0
2021-04-20 15:25:00,257.57,257.59,257.49,257.55,7988.0,250.6834,250.7029,250.6055,250.6639,7988.0
2021-04-20 15:30:00,257.61,257.74,257.49,257.72,11154.0,250.7223,250.8489,250.6055,250.8294,11154.0
2021-04-20 15:35:00,257.75,257.8,257.52,257.66,8464.0,250.8586,250.9073,250.6347,250.771,8464.0
2021-04-20 15:40:00,257.7,258.03,257.68,257.98,8114.0,250.8099,251.1311,250.7905,251.0824,8114.0
2021-04-20 15:45:00,258.03,258.03,257.88,257.97,5030.0,251.1311,251.1311,250.9851,251.0727,5030.0
2021-04-20 15:50:00,257.95,257.96,257.87,257.89,9275.0,251.0532,251.063,250.9754,250.9948,9275.0
2021-04-20 15:55:00,257.93,257.96,257.71,257.89,9964.0,251.0338,251.063,250.8197,250.9948,9964.0
2021-04-21 09:30:00,257.48,257.68,257.2,257.2,8167.0,250.5958,250.7905,250.3233,250.3233,8167.0
2021-04-21 09:35:00,257.22,257.47,257.0,257.0,7043.0,250.3428,250.5861,250.1286,250.1286,7043.0
2021-04-21 09:40:00,256.79,257.17,256.77,257.1,12460.0,249.9243,250.2941,249.9048,250.226,12460.0
2021-04-21 09:45:00,257.14,257.89,257.14,257.79,19011.0,250.2649,250.9948,250.2649,250.8975,19011.0
2021-04-21 09:50:00,257.81,258.12,257.75,257.97,17134.0,250.917,251.2187,250.8586,251.0727,17134.0
2021-04-21 09:55:00,258.04,258.43,257.97,258.43,23166.0,251.1408,251.5204,251.0727,251.5204,23166.0
2021-04-21 10:00:00,258.38,258.39,258.19,258.19,12042.0,251.4717,251.4815,251.2868,251.2868,12042.0
2021-04-21 10:05:00,258.13,258.13,257.89,258.04,10348.0,251.2284,251.2284,250.9948,251.1408,10348.0
2021-04-21 10:10:00,258.02,258.25,257.94,257.96,13345.0,251.1214,251.3452,251.0435,251.063,13345.0
2021-04-21 10:15:00,258.06,258.13,257.86,257.94,21706.0,251.1603,251.2284,250.9656,251.0435,21706.0
2021-04-21 10:20:00,257.93,258.32,257.74,258.32,10504.0,251.0338,251.4133,250.8489,251.4133,10504.0
2021-04-21 10:25:00,258.35,258.73,258.35,258.66,7236.0,251.4425,251.8124,251.4425,251.7443,7236.0
2021-04-21 10:30:00,258.57,258.58,258.26,258.39,8708.0,251.6567,251.6664,251.355,251.4815,8708.0
2021-04-21 10:35:00,258.32,258.55,258.23,258.24,12018.0,251.4133,251.6372,251.3258,251.3355,12018.0
2021-04-21 10:40:00,258.33,258.35,258.11,258.35,8956.0,251.4231,251.4425,251.209,251.4425,8956.0
2021-04-21 10:45:00,258.43,258.43,258.23,258.31,11566.0,251.5204,251.5204,251.3258,251.4036,11566.0
2021-04-21 10:50:00,258.25,258.25,258.06,258.09,10828.0,251.3452,251.3452,251.1603,251.1895,10828.0
2021-04-21 10:55:00,258.05,258.16,257.93,258.13,4835.0,251.1506,251.2576,251.0338,251.2284,4835.0
2021-04-21 11:00:00,258.08,258.47,258.06,258.36,16700.0,251.1798,251.5593,251.1603,251.4523,16700.0
2021-04-21 11:05:00,258.35,258.59,258.27,258.47,10924.0,251.4425,251.6761,251.3647,251.5593,10924.0
2021-04-21 11:10:00,258.49,258.88,258.39,258.84,8218.0,251.5788,251.9584,251.4815,251.9194,8218.0
2021-04-21 11:15:00,258.86,259.0,258.86,258.94,15183.0,251.9389,252.0752,251.9389,252.0168,15183.0
2021-04-21 11:20:00,258.99,259.11,258.98,259.06,17061.0,252.0654,252.1822,252.0557,252.1336,17061.0
2021-04-21 11:25:00,258.99,259.11,258.97,259.06,15094.0,252.0654,252.1822,252.046,252.1336,15094.0
2021-04-21 11:30:00,259.06,259.38,259.06,259.37,10243.0,252.1336,252.445,252.1336,252.4353,10243.0
2021-04-21 11:35:00,259.35,259.36,259.07,259.16,34861.0,252.4158,252.4255,252.1433,252.2309,34861.0
2021-04-21 11:40:00,259.18,259.25,259.11,259.19,5331.0,252.2504,252.3185,252.1822,252.2601,5331.0
2021-04-21 11:45:00,259.24,259.29,259.15,259.18,7628.0,252.3087,252.3574,252.2212,252.2504,7628.0
2021-04-21 11:50:00,259.18,259.26,259.13,259.26,12311.0,252.2504,252.3282,252.2017,252.3282,12311.0
2021-04-21 11:55:00,259.26,259.47,259.26,259.44,10917.0,252.3282,252.5326,252.3282,252.5034,10917.0
2021-04-21 12:00:00,259.45,259.45,259.34,259.37,5165.0,252.5131,252.5131,252.4061,252.4353,5165.0
2021-04-21 12:05:00,259.34,259.38,259.22,259.3,14468.0,252.4061,252.445,252.2893,252.3671,14468.0
2021-04-21 12:10:00,259.23,259.26,259.14,259.19,3632.0,252.299,252.3282,252.2114,252.2601,3632.0
2021-04-21 12:15:00,259.14,259.29,259.09,259.29,6519.0,252.2114,252.3574,252.1628,252.3574,6519.0
2021-04-21 12:20:00,259.28,259.29,259.19,259.22,7290.0,252.3477,252.3574,252.2601,252.2893,7290.0
2021-04-21 12:25:00,259.2,259.25,259.04,259.04,5562.0,252.2698,252.3185,252.1141,252.1141,5562.0
2021-04-21 12:30:00,259.07,259.13,258.88,258.88,9126.0,252.1433,252.2017,251.9584,251.9584,9126.0
2021-04-21 12:35:00,258.96,259.0,258.9,258.98,6616.0,252.0362,252.0752,251.9778,252.0557,6616.0
2021-04-21 12:40:00,259.0,259.08,258.95,258.97,5319.0,252.0752,252.153,252.0265,252.046,5319.0
2021-04-21 12:45:00,258.99,259.01,258.8,258.82,12100.0,252.0654,252.0849,251.8805,251.9,12100.0
2021-04-21 12:50:00,258.8,258.98,258.8,258.88,9057.0,251.8805,252.0557,251.8805,251.9584,9057.0
2021-04-21 12:55:00,258.88,258.89,258.73,258.73,7499.0,251.9584,251.9681,251.8124,251.8124,7499.0
2021-04-21 13:00:00,258.77,258.89,258.76,258.85,10063.0,251.8513,251.9681,251.8416,251.9292,10063.0
2021-04-21 13:05:00,258.88,259.04,258.8,259.01,8677.0,251.9584,252.1141,251.8805,252.0849,8677.0
2021-04-21 13:10:00,259.01,259.1,258.97,259.03,11082.0,252.0849,252.1725,252.046,252.1044,11082.0
2021-04-21 13:15:00,259.02,259.17,259.02,259.15,7987.0,252.0946,252.2406,252.0946,252.2212,7987.0
2021-04-21 13:20:00,259.12,259.22,259.1,259.19,12199.0,252.192,252.2893,252.1725,252.2601,12199.0
2021-04-21 13:25:00,259.17,259.19,259.0,259.06,4922.0,252.2406,252.2601,252.0752,252.1336,4922.0
2021-04-21 13:30:00,259.06,259.18,259.06,259.11,3578.0,252.1336,252.2504,252.1336,252.1822,3578.0
2021-04-21 13:35:00,259.1,259.14,259.04,259.1,4895.0,252.1725,252.2114,252.1141,252.1725,4895.0
2021-04-21 13:40:00,259.08,259.1,259.03,259.04,5165.0,252.153,252.1725,252.1044,252.1141,5165.0
2021-04-21 13:45:00,259.03,259.03,258.94,258.94,5528.0,252.1044,252.1044,252.0168,252.0168,5528.0
2021-04-21 13:50:00,258.96,259.04,258.91,258.96,5601.0,252.0362,252.1141,251.9876,252.0362,5601.0
2021-04-21 13:55:00,258.97,259.04,258.94,259.02,4929.0,252.046,252.1141,252.0168,252.0946,4929.0
2021-04-21 14:00:00,259.04,259.18,259.03,259.12,4757.0,252.1141,252.2504,252.1044,252.192,4757.0
2021-04-21 14:05:00,259.08,259.19,259.06,259.17,10826.0,252.153,252.2601,252.1336,252.2406,10826.0
2021-04-21 14:10:00,259.14,259.22,259.14,259.18,19740.0,252.2114,252.2893,252.2114,252.2504,19740.0
2021-04-21 14:15:00,259.16,259.25,259.07,259.07,9578.0,252.2309,252.3185,252.1433,252.1433,9578.0
2021-04-21 14:20:00,259.08,259.08,258.85,258.85,11914.0,252.153,252.153,251.9292,251.9292,11914.0
2021-04-21 14:25:00,258.83,259.06,258.82,259.01,5605.0,251.9097,252.1336,251.9,252.0849,5605.0
2021-04-21 14:30:00,259.06,259.13,259.02,259.08,7028.0,252.1336,252.2017,252.0946,252.153,7028.0
2021-04-21 14:35:00,259.08,259.15,259.03,259.05,4343.0,252.153,252.2212,252.1044,252.1238,4343.0
2021-04-21 14:40:00,259.0,259.08,258.87,258.9,7024.0,252.0752,252.153,251.9486,251.9778,7024.0
2021-04-21 14:45:00,258.86,258.95,258.84,258.89,8568.0,251.9389,252.0265,251.9194,251.9681,8568.0
2021-04-21 14:50:00,258.92,258.97,258.84,258.97,6554.0,251.9973,252.046,251.9194,252.046,6554.0
2021-04-21 14:55:00,258.95,258.96,258.84,258.95,5888.0,252.0265,252.0362,251.9194,252.0265,5888.0
2021-04-21 15:00:00,258.94,258.95,258.82,258.91,7174.0,252.0168,252.0265,251.9,251.9876,7174.0
2021-04-21 15:05:00,258.91,258.95,258.8,258.83,4848.0,251.9876,252.0265,251.8805,251.9097,4848.0
2021-04-21 15:10:00,258.82,259.07,258.82,259.04,433406.0,251.9,252.1433,251.9,252.1141,433406.0
2021-04-21 15:15:00,259.04,259.14,258.97,259.13,172090.0,252.1141,252.2114,252.046,252.2017,172090.0
2021-04-21 15:20:00,259.15,259.15,259.07,259.13,18324.0,252.2212,252.2212,252.1433,252.2017,18324.0
2021-04-21 15:25:00,259.15,259.22,259.15,259.17,46908.0,252.2212,252.2893,252.2212,252.2406,46908.0
2021-04-21 15:30:00,259.17,259.55,259.17,259.55,44515.0,252.2406,252.6105,252.2406,252.6105,44515.0
2021-04-21 15:35:00,259.55,259.65,259.5,259.5,13527.0,252.6105,252.7078,252.5618,252.5618,13527.0
2021-04-21 15:40:00,259.51,259.73,259.49,259.69,16189.0,252.5715,252.7856,252.5521,252.7467,16189.0
2021-04-21 15:45:00,259.73,259.84,259.69,259.83,15358.0,252.7856,252.8927,252.7467,252.883,15358.0
2021-04-21 15:50:00,259.85,259.97,259.72,259.93,95571.0,252.9024,253.0192,252.7759,252.9803,95571.0
2021-04-21 15:55:00,259.92,260.0,259.83,259.86,147085.0,252.9706,253.0484,252.883,252.9122,147085.0
2021-04-22 09:30:00,259.96,260.02,259.62,259.79,23581.0,253.0095,253.0679,252.6786,252.844,23581.0
2021-04-22 09:35:00,259.77,259.94,259.73,259.74,6013.0,252.8246,252.99,252.7856,252.7954,6013.0
2021-04-22 09:40:00,259.84,259.87,259.46,259.48,4256.0,252.8927,252.9219,252.5229,252.5423,4256.0
2021-04-22 09:45:00,259.51,259.69,259.41,259.53,3800.0,252.5715,252.7467,252.4742,252.591,3800.0
2021-04-22 09:50:00,259.56,259.66,259.27,259.47,3063.0,252.6202,252.7175,252.3379,252.5326,3063.0
2021-04-22 09:55:00,259.56,259.84,259.56,259.72,5256.0,252.6202,252.8927,252.6202,252.7759,5256.0
2021-04-22 10:00:00,259.65,259.67,259.3,259.45,17773.0,252.7078,252.7273,252.3671,252.5131,17773.0
2021-04-22 10:05:00,259.52,259.97,259.49,259.97,26264.0,252.5813,253.0192,252.5521,253.0192,26264.0
2021-04-22 10:10:00,259.97,260.03,259.81,260.0,28320.0,253.0192,253.0776,252.8635,253.0484,28320.0
2021-04-22 10:15:00,260.03,260.04,259.72,259.94,35056.0,253.0776,253.0874,252.7759,252.99,35056.0
2021-04-22 10:20:00,259.96,260.1,259.86,260.04,20154.0,253.0095,253.1458,252.9122,253.0874,20154.0
2021-04-22 10:25:00,260.13,260.36,260.12,260.29,11623.0,253.175,253.3988,253.1652,253.3307,11623.0
2021-04-22 10:30:00,260.36,260.69,260.36,260.64,28681.0,253.3988,253.72,253.3988,253.6713,28681.0
2021-04-22 10:35:00,260.64,260.65,260.39,260.55,22714.0,253.6713,253.6811,253.428,253.5837,22714.0
2021-04-22 10:40:00,260.55,260.59,260.41,260.45,23489.0,253.5837,253.6227,253.4475,253.4864,23489.0
2021-04-22 10:45:00,260.49,260.73,260.48,260.67,11379.0,253.5253,253.7589,253.5156,253.7005,11379.0
2021-04-22 10:50:00,260.72,260.82,260.54,260.7,12207.0,253.7492,253.8465,253.574,253.7297,12207.0
2021-04-22 10:55:00,260.63,260.63,260.42,260.53,9191.0,253.6616,253.6616,253.4572,253.5643,9191.0
2021-04-22 11:00:00,260.61,260.65,260.37,260.38,9764.0,253.6421,253.6811,253.4085,253.4183,9764.0
2021-04-22 11:05:00,260.38,260.62,260.34,260.56,5348.0,253.4183,253.6519,253.3793,253.5935,5348.0
2021-04-22 11:10:00,260.53,260.53,260.33,260.41,10316.0,253.5643,253.5643,253.3696,253.4475,10316.0
2021-04-22 11:15:00,260.42,260.43,260.24,260.35,6831.0,253.4572,253.4669,253.282,253.3891,6831.0
2021-04-22 11:20:00,260.35,260.48,260.27,260.44,6873.0,253.3891,253.5156,253.3112,253.4767,6873.0
2021-04-22 11:25:00,260.42,260.54,260.36,260.39,5770.0,253.4572,253.574,253.3988,253.428,5770.0
2021-04-22 11:30:00,260.19,260.6,260.15,260.6,4811.0,253.2333,253.6324,253.1944,253.6324,4811.0
2021-04-22 11:35:00,260.6,260.68,260.47,260.53,4089.0,253.6324,253.7102,253.5059,253.5643,4089.0
2021-04-22 11:40:00,260.51,260.52,260.42,260.48,3483.0,253.5448,253.5545,253.4572,253.5156,3483.0
2021-04-22 11:45:00,260.4,260.42,260.36,260.41,1600.0,253.4377,253.4572,253.3988,253.4475,1600.0
2021-04-22 11:50:00,260.41,260.55,260.38,260.39,2285.0,253.4475,253.5837,253.4183,253.428,2285.0
2021-04-22 11:55:00,260.36,260.45,260.25,260.29,4335.0,253.3988,253.4864,253.2917,253.3307,4335.0
2021-04-22 12:00:00,260.36,260.38,260.26,260.26,4823.0,253.3988,253.4183,253.3015,253.3015,4823.0
2021-04-22 12:05:00,260.27,260.27,260.05,260.08,5637.0,253.3112,253.3112,253.0971,253.1263,5637.0
2021-04-22 12:10:00,260.12,260.21,260.1,260.2,2475.0,253.1652,253.2528,253.1458,253.2431,2475.0
2021-04-22 12:15:00,260.33,260.4,260.26,260.4,3000.0,253.3696,253.4377,253.3015,253.4377,3000.0
2021-04-22 12:20:00,260.42,260.56,260.4,260.56,3828.0,253.4572,253.5935,253.4377,253.5935,3828.0
2021-04-22 12:25:00,260.58,260.63,260.54,260.62,6254.0,253.6129,253.6616,253.574,253.6519,6254.0
2021-04-22 12:30:00,260.67,260.79,260.67,260.72,3764.0,253.7005,253.8173,253.7005,253.7492,3764.0
2021-04-22 12:35:00,260.78,260.82,260.77,260.78,3525.0,253.8076,253.8465,253.7978,253.8076,3525.0
2021-04-22 12:40:00,260.79,260.81,260.72,260.73,4593.0,253.8173,253.8368,253.7492,253.7589,4593.0
2021-04-22 12:45:00,260.72,260.78,260.7,260.74,2981.0,253.7492,253.8076,253.7297,253.7686,2981.0
2021-04-22 12:50:00,260.73,260.75,260.63,260.69,11925.0,253.7589,253.7784,253.6616,253.72,11925.0
2021-04-22 12:55:00,260.68,260.82,260.66,260.79,7852.0,253.7102,253.8465,253.6908,253.8173,7852.0
2021-04-22 13:00:00,260.8,260.83,260.78,260.8,5071.0,253.827,253.8562,253.8076,253.827,5071.0
2021-04-22 13:05:00,260.84,260.84,259.53,259.87,28240.0,253.866,253.866,252.591,252.9219,28240.0
2021-04-22 13:10:00,259.73,259.74,258.87,259.47,14341.0,252.7856,252.7954,251.9486,252.5326,14341.0
2021-04-22 13:15:00,259.43,259.43,258.25,258.25,5315.0,252.4937,252.4937,251.3452,251.3452,5315.0
2021-04-22 13:20:00,258.17,258.97,258.17,258.8,10142.0,251.2674,252.046,251.2674,251.8805,10142.0
2021-04-22 13:25:00,258.89,259.3,258.78,259.26,5456.0,251.9681,252.3671,251.861,252.3282,5456.0
2021-04-22 13:30:00,259.26,259.26,258.87,259.21,4718.0,252.3282,252.3282,251.9486,252.2796,4718.0
2021-04-22 13:35:00,259.22,259.22,258.68,258.74,7602.0,252.2893,252.2893,251.7637,251.8221,7602.0
2021-04-22 13:40:00,258.55,258.65,257.93,257.93,7171.0,251.6372,251.7345,251.0338,251.0338,7171.0
2021-04-22 13:45:00,257.87,258.15,257.62,257.69,5069.0,250.9754,251.2479,250.7321,250.8002,5069.0
2021-04-22 13:50:00,257.74,257.74,257.15,257.15,11954.0,250.8489,250.8489,250.2746,250.2746,11954.0
2021-04-22 13:55:00,257.12,257.4,256.88,257.12,4311.0,250.2454,250.5179,250.0118,250.2454,4311.0
2021-04-22 14:00:00,256.97,257.11,256.58,256.9,9378.0,250.0994,250.2357,249.7199,250.0313,9378.0
2021-04-22 14:05:00,256.77,257.32,256.75,257.28,12785.0,249.9048,250.4401,249.8853,250.4012,12785.0
2021-04-22 14:10:00,257.33,257.6,257.15,257.6,6436.0,250.4498,250.7126,250.2746,250.7126,6436.0
2021-04-22 14:15:00,257.54,257.69,257.45,257.52,8729.0,250.6542,250.8002,250.5666,250.6347,8729.0
2021-04-22 14:20:00,257.61,257.61,257.41,257.49,3051.0,250.7223,250.7223,250.5277,250.6055,3051.0
2021-04-22 14:25:00,257.54,258.17,257.41,258.14,30898.0,250.6542,251.2674,250.5277,251.2382,30898.0
2021-04-22 14:30:00,258.1,258.1,257.96,258.06,2344.0,251.1992,251.1992,251.063,251.1603,2344.0
2021-04-22 14:35:00,258.02,258.19,257.94,258.07,3746.0,251.1214,251.2868,251.0435,251.17,3746.0
2021-04-22 14:40:00,258.04,258.29,258.04,258.29,2215.0,251.1408,251.3841,251.1408,251.3841,2215.0
2021-04-22 14:45:00,258.38,258.39,258.24,258.28,5337.0,251.4717,251.4815,251.3355,251.3744,5337.0
2021-04-22 14:50:00,258.09,258.17,257.9,258.0,3377.0,251.1895,251.2674,251.0046,251.1019,3377.0
2021-04-22 14:55:00,257.99,258.2,257.95,257.97,6846.0,251.0922,251.2966,251.0532,251.0727,6846.0
2021-04-22 15:00:00,258.1,258.3,258.1,258.19,13208.0,251.1992,251.3939,251.1992,251.2868,13208.0
2021-04-22 15:05:00,258.17,258.17,257.52,257.55,13687.0,251.2674,251.2674,250.6347,250.6639,13687.0
2021-04-22 15:10:00,257.58,257.69,257.56,257.6,2465.0,250.6931,250.8002,250.6737,250.7126,2465.0
2021-04-22 15:15:00,257.61,257.61,257.29,257.32,3076.0,250.7223,250.7223,250.4109,250.4401,3076.0
2021-04-22 15:20:00,257.4,257.53,257.28,257.31,2650.0,250.5179,250.6445,250.4012,250.4304,2650.0
2021-04-22 15:25:00,257.3,257.42,257.15,257.42,3113.0,250.4206,250.5374,250.2746,250.5374,3113.0
2021-04-22 15:30:00,257.39,257.83,257.35,257.83,8313.0,250.5082,250.9364,250.4693,250.9364,8313.0
2021-04-22 15:35:00,257.8,257.91,257.61,257.69,5729.0,250.9073,251.0143,250.7223,250.8002,5729.0
2021-04-22 15:40:00,257.75,257.85,257.53,257.53,4649.0,250.8586,250.9559,250.6445,250.6445,4649.0
2021-04-22 15:45:00,257.58,258.02,257.47,257.5,16304.0,250.6931,251.1214,250.5861,250.6153,16304.0
2021-04-22 15:50:00,257.53,257.83,257.52,257.56,5656.0,250.6445,250.9364,250.6347,250.6737,5656.0
2021-04-22 15:55:00,257.68,257.76,257.37,257.58,54266.0,250.7905,250.8683,250.4887,250.6931,54266.0
2021-04-23 09:30:00,258.09,258.91,258.09,258.88,16589.0,251.1895,251.9876,251.1895,251.9584,16589.0
2021-04-23 09:35:00,258.91,258.91,258.53,258.61,1852.0,251.9876,251.9876,251.6177,251.6956,1852.0
2021-04-23 09:40:00,258.9,258.94,258.58,258.73,2934.0,251.9778,252.0168,251.6664,251.8124,2934.0
2021-04-23 09:45:00,258.74,258.79,258.43,258.75,4266.0,251.8221,251.8708,251.5204,251.8319,4266.0
2021-04-23 09:50:00,258.81,259.22,258.8,259.22,16127.0,251.8902,252.2893,251.8805,252.2893,16127.0
2021-04-23 09:55:00,259.22,259.25,259.14,259.22,11029.0,252.2893,252.3185,252.2114,252.2893,11029.0
2021-04-23 10:00:00,259.2,259.37,259.07,259.3,6087.0,252.2698,252.4353,252.1433,252.3671,6087.0
2021-04-23 10:05:00,259.34,259.4,259.24,259.33,9926.0,252.4061,252.4645,252.3087,252.3963,9926.0
2021-04-23 10:10:00,259.34,259.52,259.33,259.48,11706.0,252.4061,252.5813,252.3963,252.5423,11706.0
2021-04-23 10:15:00,259.43,259.45,259.22,259.22,6030.0,252.4937,252.5131,252.2893,252.2893,6030.0
2021-04-23 10:20:00,259.15,259.23,259.1,259.18,7512.0,252.2212,252.299,252.1725,252.2504,7512.0
2021-04-23 10:25:00,259.18,259.21,259.03,259.07,7521.0,252.2504,252.2796,252.1044,252.1433,7521.0
2021-04-23 10:30:00,259.08,259.56,258.95,259.55,10573.0,252.153,252.6202,252.0265,252.6105,10573.0
2021-04-23 10:35:00,259.6,259.63,259.5,259.56,67476.0,252.6591,252.6883,252.5618,252.6202,67476.0
2021-04-23 10:40:00,259.64,259.69,259.46,259.46,5690.0,252.6981,252.7467,252.5229,252.5229,5690.0
2021-04-23 10:45:00,259.44,259.79,259.43,259.67,5789.0,252.5034,252.844,252.4937,252.7273,5789.0
2021-04-23 10:50:00,259.61,259.74,259.59,259.74,4861.0,252.6689,252.7954,252.6494,252.7954,4861.0
2021-04-23 10:55:00,259.77,259.98,259.74,259.97,11271.0,252.8246,253.029,252.7954,253.0192,11271.0
2021-04-23 11:00:00,259.96,260.02,259.81,259.88,3469.0,253.0095,253.0679,252.8635,252.9316,3469.0
2021-04-23 11:05:00,259.94,259.97,259.83,259.86,4878.0,252.99,253.0192,252.883,252.9122,4878.0
2021-04-23 11:10:00,259.83,260.03,259.82,260.03,7550.0,252.883,253.0776,252.8732,253.0776,7550.0
2021-04-23 11:15:00,260.17,260.33,260.17,260.31,3827.0,253.2139,253.3696,253.2139,253.3501,3827.0
2021-04-23 11:20:00,260.28,260.48,260.22,260.43,8808.0,253.3209,253.5156,253.2625,253.4669,8808.0
2021-04-23 11:25:00,260.42,260.58,260.42,260.5,4494.0,253.4572,253.6129,253.4572,253.5351,4494.0
2021-04-23 11:30:00,260.53,260.61,260.53,260.59,2196.0,253.5643,253.6421,253.5643,253.6227,2196.0
2021-04-23 11:35:00,260.62,260.63,260.54,260.62,13347.0,253.6519,253.6616,253.574,253.6519,13347.0
2021-04-23 11:40:00,260.66,260.66,260.5,260.62,4225.0,253.6908,253.6908,253.5351,253.6519,4225.0
2021-04-23 11:45:00,260.65,260.9,260.65,260.9,10890.0,253.6811,253.9244,253.6811,253.9244,10890.0
2021-04-23 11:50:00,260.8,260.85,260.79,260.82,2983.0,253.827,253.8757,253.8173,253.8465,2983.0
2021-04-23 11:55:00,260.8,260.8,260.71,260.71,4311.0,253.827,253.827,253.7394,253.7394,4311.0
2021-04-23 12:00:00,260.72,260.85,260.72,260.73,2923.0,253.7492,253.8757,253.7492,253.7589,2923.0
2021-04-23 12:05:00,260.8,260.9,260.8,260.9,1435.0,253.827,253.9244,253.827,253.9244,1435.0
2021-04-23 12:10:00,260.89,260.89,260.8,260.83,4147.0,253.9146,253.9146,253.827,253.8562,4147.0
2021-04-23 12:15:00,260.82,260.86,260.77,260.77,3179.0,253.8465,253.8854,253.7978,253.7978,3179.0
2021-04-23 12:20:00,260.79,260.86,260.73,260.85,20684.0,253.8173,253.8854,253.7589,253.8757,20684.0
2021-04-23 12:25:00,260.78,260.8,260.7,260.7,2552.0,253.8076,253.827,253.7297,253.7297,2552.0
2021-04-23 12:30:00,260.73,260.9,260.69,260.89,13446.0,253.7589,253.9244,253.72,253.9146,13446.0
2021-04-23 12:35:00,260.89,260.89,260.78,260.82,4420.0,253.9146,253.9146,253.8076,253.8465,4420.0
2021-04-23 12:40:00,260.82,261.04,260.82,261.03,7118.0,253.8465,254.0606,253.8465,254.0509,7118.0
2021-04-23 12:45:00,261.07,261.27,261.07,261.27,4496.0,254.0898,254.2845,254.0898,254.2845,4496.0
2021-04-23 12:50:00,261.29,261.34,261.28,261.29,19320.0,254.3039,254.3526,254.2942,254.3039,19320.0
2021-04-23 12:55:00,261.27,261.3,261.17,261.23,10073.0,254.2845,254.3137,254.1871,254.2455,10073.0
2021-04-23 13:00:00,261.27,261.28,261.16,261.16,3782.0,254.2845,254.2942,254.1774,254.1774,3782.0
2021-04-23 13:05:00,261.17,261.3,261.17,261.26,4719.0,254.1871,254.3137,254.1871,254.2747,4719.0
2021-04-23 13:10:00,261.3,261.37,261.22,261.25,12588.0,254.3137,254.3818,254.2358,254.265,12588.0
2021-04-23 13:15:00,261.25,261.3,261.23,261.26,3812.0,254.265,254.3137,254.2455,254.2747,3812.0
2021-04-23 13:20:00,261.23,261.24,261.18,261.21,1694.0,254.2455,254.2553,254.1969,254.2261,1694.0
2021-04-23 13:25:00,261.18,261.21,261.09,261.2,2254.0,254.1969,254.2261,254.1093,254.2163,2254.0
2021-04-23 13:30:00,261.23,261.28,261.19,261.28,8998.0,254.2455,254.2942,254.2066,254.2942,8998.0
2021-04-23 13:35:00,261.3,261.39,261.28,261.35,7620.0,254.3137,254.4013,254.2942,254.3623,7620.0
2021-04-23 13:40:00,261.39,261.45,261.34,261.34,2398.0,254.4013,254.4597,254.3526,254.3526,2398.0
2021-04-23 13:45:00,261.33,261.37,261.25,261.31,7563.0,254.3429,254.3818,254.265,254.3234,7563.0
2021-04-23 13:50:00,261.3,261.3,261.21,261.23,4724.0,254.3137,254.3137,254.2261,254.2455,4724.0
2021-04-23 13:55:00,261.23,261.28,261.19,261.23,20022.0,254.2455,254.2942,254.2066,254.2455,20022.0
2021-04-23 14:00:00,261.23,261.3,261.22,261.27,5675.0,254.2455,254.3137,254.2358,254.2845,5675.0
2021-04-23 14:05:00,261.27,261.36,261.27,261.32,15545.0,254.2845,254.3721,254.2845,254.3331,15545.0
2021-04-23 14:10:00,261.32,261.37,261.32,261.33,2967.0,254.3331,254.3818,254.3331,254.3429,2967.0
2021-04-23 14:15:00,261.33,261.34,261.13,261.13,6355.0,254.3429,254.3526,254.1482,254.1482,6355.0
2021-04-23 14:20:00,261.19,261.22,261.14,261.22,3395.0,254.2066,254.2358,254.1579,254.2358,3395.0
2021-04-23 14:25:00,261.2,261.27,261.12,261.27,26912.0,254.2163,254.2845,254.1385,254.2845,26912.0
2021-04-23 14:30:00,261.3,261.35,261.26,261.3,11055.0,254.3137,254.3623,254.2747,254.3137,11055.0
2021-04-23 14:35:00,261.28,261.3,261.16,261.25,8585.0,254.2942,254.3137,254.1774,254.265,8585.0
2021-04-23 14:40:00,261.27,261.29,261.2,261.25,8144.0,254.2845,254.3039,254.2163,254.265,8144.0
2021-04-23 14:45:00,261.25,261.34,261.21,261.34,18277.0,254.265,254.3526,254.2261,254.3526,18277.0
2021-04-23 14:50:00,261.31,261.5,261.31,261.5,6564.0,254.3234,254.5083,254.3234,254.5083,6564.0
2021-04-23 14:55:00,261.5,261.58,261.45,261.47,38239.0,254.5083,254.5862,254.4597,254.4791,38239.0
2021-04-23 15:00:00,261.47,261.49,261.33,261.33,23951.0,254.4791,254.4986,254.3429,254.3429,23951.0
2021-04-23 15:05:00,261.33,261.49,261.33,261.41,22564.0,254.3429,254.4986,254.3429,254.4207,22564.0
2021-04-23 15:10:00,261.4,261.47,261.4,261.47,51493.0,254.411,254.4791,254.411,254.4791,51493.0
2021-04-23 15:15:00,261.47,261.51,261.42,261.48,41317.0,254.4791,254.5181,254.4305,254.4889,41317.0
2021-04-23 15:20:00,261.47,261.68,261.47,261.65,57421.0,254.4791,254.6835,254.4791,254.6543,57421.0
2021-04-23 15:25:00,261.65,261.66,261.61,261.62,58399.0,254.6543,254.664,254.6154,254.6251,58399.0
2021-04-23 15:30:00,261.63,261.82,261.62,261.82,50243.0,254.6348,254.8198,254.6251,254.8198,50243.0
2021-04-23 15:35:00,261.81,261.91,261.75,261.76,45996.0,254.81,254.9074,254.7516,254.7614,45996.0
2021-04-23 15:40:00,261.77,261.77,261.49,261.5,42619.0,254.7711,254.7711,254.4986,254.5083,42619.0
2021-04-23 15:45:00,261.5,261.51,261.28,261.4,38378.0,254.5083,254.5181,254.2942,254.411,38378.0
2021-04-23 15:50:00,261.61,261.61,261.12,261.22,41154.0,254.6154,254.6154,254.1385,254.2358,41154.0
2021-04-23 15:55:00,261.19,261.19,260.91,260.91,43010.0,254.2066,254.2066,253.9341,253.9341,43010.0
2021-04-26 09:30:00,261.19,261.56,261.19,261.46,20416.0,254.2066,254.5667,254.2066,254.4694,20416.0
2021-04-26 09:35:00,261.32,261.48,261.21,261.31,22627.0,254.3331,254.4889,254.2261,254.3234,22627.0
2021-04-26 09:40:00,261.29,261.42,261.26,261.36,4434.0,254.3039,254.4305,254.2747,254.3721,4434.0
2021-04-26 09:45:00,261.35,261.35,261.05,261.07,13798.0,254.3623,254.3623,254.0704,254.0898,13798.0
2021-04-26 09:50:00,261.03,261.07,260.6,260.76,16874.0,254.0509,254.0898,253.6324,253.7881,16874.0
2021-04-26 09:55:00,260.84,261.16,260.83,261.1,17516.0,253.866,254.1774,253.8562,254.119,17516.0
2021-04-26 10:00:00,261.09,261.42,261.09,261.24,21558.0,254.1093,254.4305,254.1093,254.2553,21558.0
2021-04-26 10:05:00,261.33,261.46,261.3,261.43,5256.0,254.3429,254.4694,254.3137,254.4402,5256.0
2021-04-26 10:10:00,261.44,261.52,261.36,261.48,8375.0,254.4499,254.5278,254.3721,254.4889,8375.0
2021-04-26 10:15:00,261.41,261.54,261.23,261.4,21294.0,254.4207,254.5473,254.2455,254.411,21294.0
2021-04-26 10:20:00,261.5,261.57,261.45,261.52,5284.0,254.5083,254.5765,254.4597,254.5278,5284.0
2021-04-26 10:25:00,261.52,261.52,261.32,261.32,2773.0,254.5278,254.5278,254.3331,254.3331,2773.0
2021-04-26 10:30:00,261.39,261.43,261.2,261.24,3694.0,254.4013,254.4402,254.2163,254.2553,3694.0
2021-04-26 10:35:00,261.23,261.34,261.17,261.3,5632.0,254.2455,254.3526,254.1871,254.3137,5632.0
2021-04-26 10:40:00,261.41,261.47,261.35,261.47,3294.0,254.4207,254.4791,254.3623,254.4791,3294.0
2021-04-26 10:45:00,261.37,261.58,261.37,261.55,4610.0,254.3818,254.5862,254.3818,254.557,4610.0
2021-04-26 10:50:00,261.6,261.71,261.45,261.48,6603.0,254.6057,254.7127,254.4597,254.4889,6603.0
2021-04-26 10:55:00,261.51,261.51,261.36,261.37,14618.0,254.5181,254.5181,254.3721,254.3818,14618.0
2021-04-26 11:00:00,261.39,261.7,261.39,261.59,6530.0,254.4013,254.703,254.4013,254.5959,6530.0
2021-04-26 11:05:00,261.63,261.67,261.6,261.67,5296.0,254.6348,254.6738,254.6057,254.6738,5296.0
2021-04-26 11:10:00,261.69,261.79,261.64,261.77,2202.0,254.6932,254.7906,254.6446,254.7711,2202.0
2021-04-26 11:15:00,261.78,261.82,261.66,261.69,11673.0,254.7808,254.8198,254.664,254.6932,11673.0
2021-04-26 11:20:00,261.68,261.77,261.68,261.77,3897.0,254.6835,254.7711,254.6835,254.7711,3897.0
2021-04-26 11:25:00,261.75,261.75,261.65,261.66,8950.0,254.7516,254.7516,254.6543,254.664,8950.0
2021-04-26 11:30:00,261.62,261.66,261.55,261.61,2200.0,254.6251,254.664,254.557,254.6154,2200.0
2021-04-26 11:35:00,261.66,261.71,261.64,261.69,1944.0,254.664,254.7127,254.6446,254.6932,1944.0
2021-04-26 11:40:00,261.69,261.71,261.65,261.65,17610.0,254.6932,254.7127,254.6543,254.6543,17610.0
2021-04-26 11:45:00,261.64,261.69,261.5,261.51,22960.0,254.6446,254.6932,254.5083,254.5181,22960.0
2021-04-26 11:50:00,261.54,261.54,261.47,261.53,2550.0,254.5473,254.5473,254.4791,254.5375,2550.0
2021-04-26 11:55:00,261.54,261.55,261.46,261.49,4696.0,254.5473,254.557,254.4694,254.4986,4696.0
2021-04-26 12:00:00,261.52,261.54,261.41,261.54,3161.0,254.5278,254.5473,254.4207,254.5473,3161.0
2021-04-26 12:05:00,261.57,261.57,261.28,261.34,4746.0,254.5765,254.5765,254.2942,254.3526,4746.0
2021-04-26 12:10:00,261.37,261.44,261.25,261.33,3029.0,254.3818,254.4499,254.265,254.3429,3029.0
2021-04-26 12:15:00,261.31,261.43,261.28,261.43,2048.0,254.3234,254.4402,254.2942,254.4402,2048.0
2021-04-26 12:20:00,261.45,261.58,261.44,261.57,3095.0,254.4597,254.5862,254.4499,254.5765,3095.0
2021-04-26 12:25:00,261.55,261.55,261.39,261.5,10239.0,254.557,254.557,254.4013,254.5083,10239.0
2021-04-26 12:30:00,261.49,261.56,261.46,261.56,5493.0,254.4986,254.5667,254.4694,254.5667,5493.0
2021-04-26 12:35:00,261.56,261.67,261.56,261.65,6214.0,254.5667,254.6738,254.5667,254.6543,6214.0
2021-04-26 12:40:00,261.63,261.71,261.6,261.71,3867.0,254.6348,254.7127,254.6057,254.7127,3867.0
2021-04-26 12:45:00,261.72,261.8,261.72,261.73,3108.0,254.7224,254.8003,254.7224,254.7322,3108.0
2021-04-26 12:50:00,261.66,261.72,261.64,261.72,5933.0,254.664,254.7224,254.6446,254.7224,5933.0
2021-04-26 12:55:00,261.72,261.75,261.66,261.67,4741.0,254.7224,254.7516,254.664,254.6738,4741.0
2021-04-26 13:00:00,261.7,261.74,261.63,261.69,5300.0,254.703,254.7419,254.6348,254.6932,5300.0
2021-04-26 13:05:00,261.69,261.71,261.57,261.63,15026.0,254.6932,254.7127,254.5765,254.6348,15026.0
2021-04-26 13:10:00,261.6,261.76,261.6,261.73,8716.0,254.6057,254.7614,254.6057,254.7322,8716.0
2021-04-26 13:15:00,261.73,261.73,261.55,261.55,7447.0,254.7322,254.7322,254.557,254.557,7447.0
2021-04-26 13:20:00,261.5,261.55,261.45,261.53,3660.0,254.5083,254.557,254.4597,254.5375,3660.0
2021-04-26 13:25:00,261.56,261.62,261.45,261.59,8616.0,254.5667,254.6251,254.4597,254.5959,8616.0
2021-04-26 13:30:00,261.61,261.74,261.58,261.7,11257.0,254.6154,254.7419,254.5862,254.703,11257.0
2021-04-26 13:35:00,261.78,261.78,261.7,261.72,5114.0,254.7808,254.7808,254.703,254.7224,5114.0
2021-04-26 13:40:00,261.7,261.8,261.68,261.71,20713.0,254.703,254.8003,254.6835,254.7127,20713.0
2021-04-26 13:45:00,261.74,261.98,261.74,261.96,11700.0,254.7419,254.9755,254.7419,254.956,11700.0
2021-04-26 13:50:00,261.98,262.01,261.9,261.99,7612.0,254.9755,255.0047,254.8976,254.9852,7612.0
2021-04-26 13:55:00,261.95,262.0,261.91,261.99,6918.0,254.9463,254.995,254.9074,254.9852,6918.0
2021-04-26 14:00:00,262.0,262.11,262.0,262.04,19948.0,254.995,255.102,254.995,255.0339,19948.0
2021-04-26 14:05:00,262.04,262.17,262.04,262.15,8657.0,255.0339,255.1604,255.0339,255.1409,8657.0
2021-04-26 14:10:00,262.15,262.21,262.11,262.14,8941.0,255.1409,255.1993,255.102,255.1312,8941.0
2021-04-26 14:15:00,262.08,262.21,262.08,262.2,8903.0,255.0728,255.1993,255.0728,255.1896,8903.0
2021-04-26 14:20:00,262.19,262.27,262.17,262.25,7850.0,255.1799,255.2577,255.1604,255.2383,7850.0
2021-04-26 14:25:00,262.24,262.24,262.17,262.23,6868.0,255.2285,255.2285,255.1604,255.2188,6868.0
2021-04-26 14:30:00,262.23,262.36,262.23,262.34,7628.0,255.2188,255.3453,255.2188,255.3259,7628.0
2021-04-26 14:35:00,262.34,262.34,262.27,262.32,19719.0,255.3259,255.3259,255.2577,255.3064,19719.0
2021-04-26 14:40:00,262.33,262.37,262.29,262.36,12601.0,255.3161,255.3551,255.2772,255.3453,12601.0
2021-04-26 14:45:00,262.39,262.48,262.37,262.44,7733.0,255.3745,255.4621,255.3551,255.4232,7733.0
2021-04-26 14:50:00,262.45,262.45,262.37,262.37,6120.0,255.4329,255.4329,255.3551,255.3551,6120.0
2021-04-26 14:55:00,262.42,262.49,262.41,262.49,15252.0,255.4037,255.4719,255.394,255.4719,15252.0
2021-04-26 15:00:00,262.5,262.52,262.39,262.49,14177.0,255.4816,255.5011,255.3745,255.4719,14177.0
2021-04-26 15:05:00,262.49,262.52,262.44,262.5,10345.0,255.4719,255.5011,255.4232,255.4816,10345.0
2021-04-26 15:10:00,262.51,262.53,262.46,262.46,6955.0,255.4913,255.5108,255.4427,255.4427,6955.0
2021-04-26 15:15:00,262.46,262.6,262.46,262.54,11102.0,255.4427,255.5789,255.4427,255.5205,11102.0
2021-04-26 15:20:00,262.52,262.58,262.47,262.51,14952.0,255.5011,255.5594,255.4524,255.4913,14952.0
2021-04-26 15:25:00,262.51,262.53,261.95,262.0,47264.0,255.4913,255.5108,254.9463,254.995,47264.0
2021-04-26 15:30:00,261.98,262.1,261.82,262.0,17099.0,254.9755,255.0923,254.8198,254.995,17099.0
2021-04-26 15:35:00,262.05,262.27,262.04,262.2,12914.0,255.0436,255.2577,255.0339,255.1896,12914.0
2021-04-26 15:40:00,262.21,262.37,262.15,262.35,18312.0,255.1993,255.3551,255.1409,255.3356,18312.0
2021-04-26 15:45:00,262.3,262.34,261.96,261.99,26683.0,255.2869,255.3259,254.956,254.9852,26683.0
2021-04-26 15:50:00,261.94,262.28,261.94,262.18,13781.0,254.9366,255.2675,254.9366,255.1701,13781.0
2021-04-26 15:55:00,262.25,262.29,262.05,262.29,28411.0,255.2383,255.2772,255.0436,255.2772,28411.0
2021-04-27 09:30:00,262.26,262.62,262.26,262.51,54315.0,255.248,255.5984,255.248,255.4913,54315.0
2021-04-27 09:35:00,262.69,262.7,261.96,261.96,20768.0,255.6665,255.6762,254.956,254.956,20768.0
2021-04-27 09:40:00,262.07,262.07,261.83,261.83,4888.0,255.0631,255.0631,254.8295,254.8295,4888.0
2021-04-27 09:45:00,261.84,261.88,261.56,261.59,10771.0,254.8392,254.8782,254.5667,254.5959,10771.0
2021-04-27 09:50:00,261.49,261.51,261.24,261.49,9485.0,254.4986,254.5181,254.2553,254.4986,9485.0
2021-04-27 09:55:00,261.47,261.55,261.36,261.36,7599.0,254.4791,254.557,254.3721,254.3721,7599.0
2021-04-27 10:00:00,261.38,261.5,261.05,261.37,17577.0,254.3915,254.5083,254.0704,254.3818,17577.0
2021-04-27 10:05:00,261.32,261.53,261.32,261.53,2104.0,254.3331,254.5375,254.3331,254.5375,2104.0
2021-04-27 10:10:00,261.54,261.55,261.3,261.34,8430.0,254.5473,254.557,254.3137,254.3526,8430.0
2021-04-27 10:15:00,261.23,261.3,260.87,261.22,20779.0,254.2455,254.3137,253.8952,254.2358,20779.0
2021-04-27 10:20:00,261.18,261.37,261.15,261.37,5813.0,254.1969,254.3818,254.1677,254.3818,5813.0
2021-04-27 10:25:00,261.25,261.71,261.25,261.71,7097.0,254.265,254.7127,254.265,254.7127,7097.0
2021-04-27 10:30:00,261.67,261.72,261.61,261.7,11960.0,254.6738,254.7224,254.6154,254.703,11960.0
2021-04-27 10:35:00,261.58,261.58,261.14,261.15,6114.0,254.5862,254.5862,254.1579,254.1677,6114.0
2021-04-27 10:40:00,261.13,261.26,261.0,261.23,7824.0,254.1482,254.2747,254.0217,254.2455,7824.0
2021-04-27 10:45:00,261.26,261.56,261.26,261.52,3159.0,254.2747,254.5667,254.2747,254.5278,3159.0
2021-04-27 10:50:00,261.49,261.54,261.36,261.46,3010.0,254.4986,254.5473,254.3721,254.4694,3010.0
2021-04-27 10:55:00,261.5,261.59,261.49,261.56,3335.0,254.5083,254.5959,254.4986,254.5667,3335.0
2021-04-27 11:00:00,261.42,261.63,261.36,261.36,7092.0,254.4305,254.6348,254.3721,254.3721,7092.0
2021-04-27 11:05:00,261.36,261.56,261.33,261.49,4897.0,254.3721,254.5667,254.3429,254.4986,4897.0
2021-04-27 11:10:00,261.56,261.69,261.54,261.67,4395.0,254.5667,254.6932,254.5473,254.6738,4395.0
2021-04-27 11:15:00,261.69,261.75,261.6,261.64,10524.0,254.6932,254.7516,254.6057,254.6446,10524.0
2021-04-27 11:20:00,261.53,261.68,261.53,261.66,3328.0,254.5375,254.6835,254.5375,254.664,3328.0
2021-04-27 11:25:00,261.68,261.75,261.57,261.75,3262.0,254.6835,254.7516,254.5765,254.7516,3262.0
2021-04-27 11:30:00,261.73,261.78,261.67,261.74,2065.0,254.7322,254.7808,254.6738,254.7419,2065.0
2021-04-27 11:35:00,261.69,261.74,261.64,261.74,3247.0,254.6932,254.7419,254.6446,254.7419,3247.0
2021-04-27 11:40:00,261.71,261.82,261.7,261.8,3521.0,254.7127,254.8198,254.703,254.8003,3521.0
2021-04-27 11:45:00,261.8,261.8,261.68,261.68,3153.0,254.8003,254.8003,254.6835,254.6835,3153.0
2021-04-27 11:50:00,261.68,261.9,261.68,261.9,3552.0,254.6835,254.8976,254.6835,254.8976,3552.0
2021-04-27 11:55:00,261.9,261.96,261.86,261.86,5973.0,254.8976,254.956,254.8587,254.8587,5973.0
2021-04-27 12:00:00,261.87,262.03,261.87,261.99,7331.0,254.8684,255.0242,254.8684,254.9852,7331.0
2021-04-27 12:05:00,262.01,262.07,261.89,261.89,3488.0,255.0047,255.0631,254.8879,254.8879,3488.0
2021-04-27 12:10:00,261.91,261.92,261.78,261.82,17008.0,254.9074,254.9171,254.7808,254.8198,17008.0
2021-04-27 12:15:00,261.83,261.96,261.8,261.93,5239.0,254.8295,254.956,254.8003,254.9268,5239.0
2021-04-27 12:20:00,261.9,262.0,261.86,261.94,11905.0,254.8976,254.995,254.8587,254.9366,11905.0
2021-04-27 12:25:00,261.99,262.0,261.96,261.96,1897.0,254.9852,254.995,254.956,254.956,1897.0
2021-04-27 12:30:00,261.95,262.02,261.94,262.0,1876.0,254.9463,255.0144,254.9366,254.995,1876.0
2021-04-27 12:35:00,261.95,262.05,261.9,262.05,7704.0,254.9463,255.0436,254.8976,255.0436,7704.0
2021-04-27 12:40:00,262.06,262.09,262.0,262.09,1595.0,255.0534,255.0825,254.995,255.0825,1595.0
2021-04-27 12:45:00,262.1,262.1,262.03,262.05,4057.0,255.0923,255.0923,255.0242,255.0436,4057.0
2021-04-27 12:50:00,262.03,262.03,261.76,261.81,5935.0,255.0242,255.0242,254.7614,254.81,5935.0
2021-04-27 12:55:00,261.85,261.88,261.74,261.75,8750.0,254.849,254.8782,254.7419,254.7516,8750.0
2021-04-27 13:00:00,261.76,261.87,261.76,261.85,1096.0,254.7614,254.8684,254.7614,254.849,1096.0
2021-04-27 13:05:00,261.89,261.9,261.76,261.86,17695.0,254.8879,254.8976,254.7614,254.8587,17695.0
2021-04-27 13:10:00,261.85,261.91,261.81,261.88,2893.0,254.849,254.9074,254.81,254.8782,2893.0
2021-04-27 13:15:00,261.9,261.93,261.88,261.92,1674.0,254.8976,254.9268,254.8782,254.9171,1674.0
2021-04-27 13:20:00,261.95,262.0,261.92,261.96,1387.0,254.9463,254.995,254.9171,254.956,1387.0
2021-04-27 13:25:00,261.97,262.01,261.85,261.89,5499.0,254.9658,255.0047,254.849,254.8879,5499.0
2021-04-27 13:30:00,261.93,261.94,261.79,261.84,2555.0,254.9268,254.9366,254.7906,254.8392,2555.0
2021-04-27 13:35:00,261.91,262.0,261.9,262.0,2946.0,254.9074,254.995,254.8976,254.995,2946.0
2021-04-27 13:40:00,261.98,262.0,261.9,261.91,1031.0,254.9755,254.995,254.8976,254.9074,1031.0
2021-04-27 13:45:00,261.91,261.91,261.8,261.84,1919.0,254.9074,254.9074,254.8003,254.8392,1919.0
2021-04-27 13:50:00,261.9,261.9,261.86,261.88,1296.0,254.8976,254.8976,254.8587,254.8782,1296.0
2021-04-27 13:55:00,261.92,261.92,261.83,261.83,2348.0,254.9171,254.9171,254.8295,254.8295,2348.0
2021-04-27 14:00:00,261.83,261.84,261.54,261.54,15305.0,254.8295,254.8392,254.5473,254.5473,15305.0
2021-04-27 14:05:00,261.57,261.71,261.57,261.64,5371.0,254.5765,254.7127,254.5765,254.6446,5371.0
2021-04-27 14:10:00,261.65,261.72,261.64,261.68,22828.0,254.6543,254.7224,254.6446,254.6835,22828.0
2021-04-27 14:15:00,261.69,261.79,261.67,261.77,5686.0,254.6932,254.7906,254.6738,254.7711,5686.0
2021-04-27 14:20:00,261.79,261.89,261.72,261.88,12191.0,254.7906,254.8879,254.7224,254.8782,12191.0
2021-04-27 14:25:00,261.88,261.94,261.87,261.91,6924.0,254.8782,254.9366,254.8684,254.9074,6924.0
2021-04-27 14:30:00,261.92,261.96,261.87,261.96,2508.0,254.9171,254.956,254.8684,254.956,2508.0
2021-04-27 14:35:00,261.93,262.01,261.92,262.0,799.0,254.9268,255.0047,254.9171,254.995,799.0
2021-04-27 14:40:00,262.0,262.0,261.94,261.98,2779.0,254.995,254.995,254.9366,254.9755,2779.0
2021-04-27 14:45:00,261.96,261.97,261.84,261.84,3001.0,254.956,254.9658,254.8392,254.8392,3001.0
2021-04-27 14:50:00,261.84,261.86,261.83,261.86,1587.0,254.8392,254.8587,254.8295,254.8587,1587.0
2021-04-27 14:55:00,261.82,261.9,261.81,261.81,3731.0,254.8198,254.8976,254.81,254.81,3731.0
2021-04-27 15:00:00,261.7,261.9,261.7,261.82,4200.0,254.703,254.8976,254.703,254.8198,4200.0
2021-04-27 15:05:00,261.85,261.85,261.66,261.67,1000.0,254.849,254.849,254.664,254.6738,1000.0
2021-04-27 15:10:00,261.57,261.82,261.57,261.82,2344.0,254.5765,254.8198,254.5765,254.8198,2344.0
2021-04-27 15:15:00,261.77,261.82,261.63,261.8,40207.0,254.7711,254.8198,254.6348,254.8003,40207.0
2021-04-27 15:20:00,261.79,261.86,261.72,261.81,5629.0,254.7906,254.8587,254.7224,254.81,5629.0
2021-04-27 15:25:00,261.88,261.88,261.81,261.83,2222.0,254.8782,254.8782,254.81,254.8295,2222.0
2021-04-27 15:30:00,261.85,261.92,261.77,261.85,6468.0,254.849,254.9171,254.7711,254.849,6468.0
2021-04-27 15:35:00,261.83,262.07,261.75,262.07,11921.0,254.8295,255.0631,254.7516,255.0631,11921.0
2021-04-27 15:40:00,262.07,262.08,261.97,262.0,11088.0,255.0631,255.0728,254.9658,254.995,11088.0
2021-04-27 15:45:00,262.02,262.03,261.84,261.95,15120.0,255.0144,255.0242,254.8392,254.9463,15120.0
2021-04-27 15:50:00,261.98,262.05,261.8,261.8,13503.0,254.9755,255.0436,254.8003,254.8003,13503.0
2021-04-27 15:55:00,261.85,261.87,261.51,261.58,111925.0,254.849,254.8684,254.5181,254.5862,111925.0
2021-04-28 09:30:00,261.2,261.56,260.8,260.85,21930.0,254.2163,254.5667,253.827,253.8757,21930.0
2021-04-28 09:35:00,260.67,261.0,260.65,260.81,10213.0,253.7005,254.0217,253.6811,253.8368,10213.0
2021-04-28 09:40:00,260.74,261.2,260.66,261.16,8946.0,253.7686,254.2163,253.6908,254.1774,8946.0
2021-04-28 09:45:00,261.14,261.56,261.14,261.56,9959.0,254.1579,254.5667,254.1579,254.5667,9959.0
2021-04-28 09:50:00,261.6,261.7,261.47,261.68,13119.0,254.6057,254.703,254.4791,254.6835,13119.0
2021-04-28 09:55:00,261.7,262.09,261.67,262.09,9921.0,254.703,255.0825,254.6738,255.0825,9921.0
2021-04-28 10:00:00,262.16,262.17,261.92,262.0,8527.0,255.1507,255.1604,254.9171,254.995,8527.0
2021-04-28 10:05:00,262.06,262.18,262.06,262.06,242033.0,255.0534,255.1701,255.0534,255.0534,242033.0
2021-04-28 10:10:00,262.05,262.06,261.88,262.01,8630.0,255.0436,255.0534,254.8782,255.0047,8630.0
2021-04-28 10:15:00,262.06,262.11,262.0,262.0,1941.0,255.0534,255.102,254.995,254.995,1941.0
2021-04-28 10:20:00,262.05,262.07,261.88,261.89,10518.0,255.0436,255.0631,254.8782,254.8879,10518.0
2021-04-28 10:25:00,261.87,261.87,261.61,261.61,7912.0,254.8684,254.8684,254.6154,254.6154,7912.0
2021-04-28 10:30:00,261.58,261.63,261.32,261.32,8786.0,254.5862,254.6348,254.3331,254.3331,8786.0
2021-04-28 10:35:00,261.16,261.31,261.11,261.3,8002.0,254.1774,254.3234,254.1288,254.3137,8002.0
2021-04-28 10:40:00,261.31,261.4,261.26,261.35,7958.0,254.3234,254.411,254.2747,254.3623,7958.0
2021-04-28 10:45:00,261.25,261.37,261.04,261.19,11345.0,254.265,254.3818,254.0606,254.2066,11345.0
2021-04-28 10:50:00,261.16,261.34,261.15,261.3,5761.0,254.1774,254.3526,254.1677,254.3137,5761.0
2021-04-28 10:55:00,261.36,261.41,261.21,261.35,9329.0,254.3721,254.4207,254.2261,254.3623,9329.0
2021-04-28 11:00:00,261.46,261.46,261.13,261.15,8565.0,254.4694,254.4694,254.1482,254.1677,8565.0
2021-04-28 11:05:00,261.13,261.29,261.03,261.26,7733.0,254.1482,254.3039,254.0509,254.2747,7733.0
2021-04-28 11:10:00,261.31,261.35,261.18,261.26,8420.0,254.3234,254.3623,254.1969,254.2747,8420.0
2021-04-28 11:15:00,261.27,261.27,260.98,261.2,42845.0,254.2845,254.2845,254.0022,254.2163,42845.0
2021-04-28 11:20:00,261.19,261.27,261.17,261.26,4594.0,254.2066,254.2845,254.1871,254.2747,4594.0
2021-04-28 11:25:00,261.3,261.31,261.2,261.28,4340.0,254.3137,254.3234,254.2163,254.2942,4340.0
2021-04-28 11:30:00,261.27,261.32,261.19,261.3,10060.0,254.2845,254.3331,254.2066,254.3137,10060.0
2021-04-28 11:35:00,261.33,261.45,261.33,261.42,4571.0,254.3429,254.4597,254.3429,254.4305,4571.0
2021-04-28 11:40:00,261.38,261.38,261.08,261.08,8186.0,254.3915,254.3915,254.0996,254.0996,8186.0
2021-04-28 11:45:00,261.03,261.1,260.89,260.91,5600.0,254.0509,254.119,253.9146,253.9341,5600.0
2021-04-28 11:50:00,260.92,260.97,260.82,260.85,4509.0,253.9438,253.9925,253.8465,253.8757,4509.0
2021-04-28 11:55:00,260.85,260.95,260.8,260.87,6461.0,253.8757,253.973,253.827,253.8952,6461.0
2021-04-28 12:00:00,260.77,260.94,260.69,260.86,14386.0,253.7978,253.9633,253.72,253.8854,14386.0
2021-04-28 12:05:00,260.86,261.11,260.85,261.1,4645.0,253.8854,254.1288,253.8757,254.119,4645.0
2021-04-28 12:10:00,261.09,261.12,261.03,261.03,17915.0,254.1093,254.1385,254.0509,254.0509,17915.0
2021-04-28 12:15:00,261.03,261.23,261.03,261.19,17768.0,254.0509,254.2455,254.0509,254.2066,17768.0
2021-04-28 12:20:00,261.21,261.21,261.1,261.11,4720.0,254.2261,254.2261,254.119,254.1288,4720.0
2021-04-28 12:25:00,261.12,261.21,261.11,261.17,4170.0,254.1385,254.2261,254.1288,254.1871,4170.0
2021-04-28 12:30:00,261.17,261.26,261.14,261.16,6208.0,254.1871,254.2747,254.1579,254.1774,6208.0
2021-04-28 12:35:00,261.15,261.27,261.07,261.27,3010.0,254.1677,254.2845,254.0898,254.2845,3010.0
2021-04-28 12:40:00,261.3,261.32,261.22,261.29,8360.0,254.3137,254.3331,254.2358,254.3039,8360.0
2021-04-28 12:45:00,261.26,261.31,261.2,261.31,6414.0,254.2747,254.3234,254.2163,254.3234,6414.0
2021-04-28 12:50:00,261.36,261.39,261.28,261.33,4370.0,254.3721,254.4013,254.2942,254.3429,4370.0
2021-04-28 12:55:00,261.31,261.36,261.28,261.35,6915.0,254.3234,254.3721,254.2942,254.3623,6915.0
2021-04-28 13:00:00,261.35,261.38,261.22,261.34,5673.0,254.3623,254.3915,254.2358,254.3526,5673.0
2021-04-28 13:05:00,261.34,261.34,261.24,261.27,7140.0,254.3526,254.3526,254.2553,254.2845,7140.0
2021-04-28 13:10:00,261.3,261.37,261.25,261.25,6589.0,254.3137,254.3818,254.265,254.265,6589.0
2021-04-28 13:15:00,261.22,261.32,261.22,261.25,3456.0,254.2358,254.3331,254.2358,254.265,3456.0
2021-04-28 13:20:00,261.26,261.35,261.2,261.35,4031.0,254.2747,254.3623,254.2163,254.3623,4031.0
2021-04-28 13:25:00,261.29,261.36,261.25,261.31,5648.0,254.3039,254.3721,254.265,254.3234,5648.0
2021-04-28 13:30:00,261.3,261.35,261.25,261.33,9633.0,254.3137,254.3623,254.265,254.3429,9633.0
2021-04-28 13:35:00,261.31,261.31,261.11,261.15,6584.0,254.3234,254.3234,254.1288,254.1677,6584.0
2021-04-28 13:40:00,261.11,261.2,261.11,261.14,6088.0,254.1288,254.2163,254.1288,254.1579,6088.0
2021-04-28 13:45:00,261.14,261.22,261.06,261.21,9679.0,254.1579,254.2358,254.0801,254.2261,9679.0
2021-04-28 13:50:00,261.18,261.18,261.02,261.04,8684.0,254.1969,254.1969,254.0412,254.0606,8684.0
2021-04-28 13:55:00,261.04,261.11,260.99,261.0,5151.0,254.0606,254.1288,254.012,254.0217,5151.0
2021-04-28 14:00:00,261.04,261.65,260.68,261.26,17100.0,254.0606,254.6543,253.7102,254.2747,17100.0
2021-04-28 14:05:00,261.31,261.31,261.12,261.24,6121.0,254.3234,254.3234,254.1385,254.2553,6121.0
2021-04-28 14:10:00,261.2,261.2,261.04,261.19,1698.0,254.2163,254.2163,254.0606,254.2066,1698.0
2021-04-28 14:15:00,261.22,261.31,261.14,261.24,15970.0,254.2358,254.3234,254.1579,254.2553,15970.0
2021-04-28 14:20:00,261.29,261.37,261.26,261.37,9705.0,254.3039,254.3818,254.2747,254.3818,9705.0
2021-04-28 14:25:00,261.25,261.26,261.11,261.15,17611.0,254.265,254.2747,254.1288,254.1677,17611.0
2021-04-28 14:30:00,261.12,261.14,260.84,260.98,3850.0,254.1385,254.1579,253.866,254.0022,3850.0
2021-04-28 14:35:00,261.19,261.92,261.19,261.87,12325.0,254.2066,254.9171,254.2066,254.8684,12325.0
2021-04-28 14:40:00,261.99,262.09,261.93,262.07,6229.0,254.9852,255.0825,254.9268,255.0631,6229.0
2021-04-28 14:45:00,262.07,262.19,261.81,261.82,12021.0,255.0631,255.1799,254.81,254.8198,12021.0
2021-04-28 14:50:00,261.84,261.95,261.84,261.95,1753.0,254.8392,254.9463,254.8392,254.9463,1753.0
2021-04-28 14:55:00,261.86,261.87,261.77,261.83,5055.0,254.8587,254.8684,254.7711,254.8295,5055.0
2021-04-28 15:00:00,261.83,261.83,261.65,261.71,6757.0,254.8295,254.8295,254.6543,254.7127,6757.0
2021-04-28 15:05:00,261.66,261.78,261.52,261.76,3509.0,254.664,254.7808,254.5278,254.7614,3509.0
2021-04-28 15:10:00,261.79,261.8,260.89,261.36,11747.0,254.7906,254.8003,253.9146,254.3721,11747.0
2021-04-28 15:15:00,261.32,261.45,261.22,261.26,5460.0,254.3331,254.4597,254.2358,254.2747,5460.0
2021-04-28 15:20:00,261.25,261.32,261.24,261.29,5231.0,254.265,254.3331,254.2553,254.3039,5231.0
2021-04-28 15:25:00,261.28,261.52,261.28,261.49,8700.0,254.2942,254.5278,254.2942,254.4986,8700.0
2021-04-28 15:30:00,261.42,261.45,261.24,261.26,2595.0,254.4305,254.4597,254.2553,254.2747,2595.0
2021-04-28 15:35:00,261.31,261.5,261.26,261.41,5687.0,254.3234,254.5083,254.2747,254.4207,5687.0
2021-04-28 15:40:00,261.47,261.49,261.31,261.31,3755.0,254.4791,254.4986,254.3234,254.3234,3755.0
2021-04-28 15:45:00,261.3,261.36,261.12,261.12,7105.0,254.3137,254.3721,254.1385,254.1385,7105.0
2021-04-28 15:50:00,261.14,261.14,260.66,260.68,12739.0,254.1579,254.1579,253.6908,253.7102,12739.0
2021-04-28 15:55:00,260.64,260.89,260.64,260.8,32921.0,253.6713,253.9146,253.6713,253.827,32921.0
2021-04-29 09:30:00,263.19,263.21,262.44,262.63,36428.0,256.1531,256.1726,255.4232,255.6081,36428.0
2021-04-29 09:35:00,262.64,262.69,262.3,262.53,10380.0,255.6178,255.6665,255.2869,255.5108,10380.0
2021-04-29 09:40:00,262.43,262.56,262.37,262.49,12102.0,255.4135,255.54,255.3551,255.4719,12102.0
2021-04-29 09:45:00,262.56,262.56,262.22,262.4,21145.0,255.54,255.54,255.2091,255.3843,21145.0
2021-04-29 09:50:00,262.33,262.33,261.78,261.82,38978.0,255.3161,255.3161,254.7808,254.8198,38978.0
2021-04-29 09:55:00,261.81,261.84,261.4,261.6,11717.0,254.81,254.8392,254.411,254.6057,11717.0
2021-04-29 10:00:00,261.63,261.65,261.33,261.47,8655.0,254.6348,254.6543,254.3429,254.4791,8655.0
2021-04-29 10:05:00,261.43,261.61,261.38,261.44,14444.0,254.4402,254.6154,254.3915,254.4499,14444.0
2021-04-29 10:10:00,261.31,261.49,261.11,261.24,17328.0,254.3234,254.4986,254.1288,254.2553,17328.0
2021-04-29 10:15:00,261.09,261.27,260.73,260.76,23244.0,254.1093,254.2845,253.7589,253.7881,23244.0
2021-04-29 10:20:00,260.75,261.27,260.73,261.18,18336.0,253.7784,254.2845,253.7589,254.1969,18336.0
2021-04-29 10:25:00,261.16,261.18,260.88,260.99,14292.0,254.1774,254.1969,253.9049,254.012,14292.0
2021-04-29 10:30:00,260.93,260.98,260.66,260.72,16912.0,253.9536,254.0022,253.6908,253.7492,16912.0
2021-04-29 10:35:00,260.61,260.61,260.08,260.29,16529.0,253.6421,253.6421,253.1263,253.3307,16529.0
2021-04-29 10:40:00,260.22,260.75,260.19,260.75,20160.0,253.2625,253.7784,253.2333,253.7784,20160.0
2021-04-29 10:45:00,260.63,260.63,260.08,260.16,23070.0,253.6616,253.6616,253.1263,253.2042,23070.0
2021-04-29 10:50:00,260.13,260.61,260.13,260.5,13315.0,253.175,253.6421,253.175,253.5351,13315.0
2021-04-29 10:55:00,260.4,260.71,260.39,260.7,9113.0,253.4377,253.7394,253.428,253.7297,9113.0
2021-04-29 11:00:00,260.71,260.76,260.55,260.73,5068.0,253.7394,253.7881,253.5837,253.7589,5068.0
2021-04-29 11:05:00,260.74,260.97,260.74,260.96,5808.0,253.7686,253.9925,253.7686,253.9828,5808.0
2021-04-29 11:10:00,260.94,261.03,260.81,261.03,6580.0,253.9633,254.0509,253.8368,254.0509,6580.0
2021-04-29 11:15:00,261.01,261.01,260.78,260.86,13433.0,254.0314,254.0314,253.8076,253.8854,13433.0
2021-04-29 11:20:00,260.96,260.96,260.79,260.88,11058.0,253.9828,253.9828,253.8173,253.9049,11058.0
2021-04-29 11:25:00,260.86,260.91,260.67,260.72,26333.0,253.8854,253.9341,253.7005,253.7492,26333.0
2021-04-29 11:30:00,260.69,260.72,260.35,260.35,4747.0,253.72,253.7492,253.3891,253.3891,4747.0
2021-04-29 11:35:00,260.34,260.48,260.33,260.36,10817.0,253.3793,253.5156,253.3696,253.3988,10817.0
2021-04-29 11:40:00,260.36,260.54,260.35,260.37,11704.0,253.3988,253.574,253.3891,253.4085,11704.0
2021-04-29 11:45:00,260.38,260.64,260.38,260.61,2072.0,253.4183,253.6713,253.4183,253.6421,2072.0
2021-04-29 11:50:00,260.41,260.44,260.28,260.37,4356.0,253.4475,253.4767,253.3209,253.4085,4356.0
2021-04-29 11:55:00,260.28,260.28,259.56,259.78,3655.0,253.3209,253.3209,252.6202,252.8343,3655.0
2021-04-29 12:00:00,259.68,259.68,259.43,259.57,9962.0,252.737,252.737,252.4937,252.6299,9962.0
2021-04-29 12:05:00,259.46,259.54,258.99,259.09,10008.0,252.5229,252.6007,252.0654,252.1628,10008.0
2021-04-29 12:10:00,259.11,259.38,259.11,259.38,3704.0,252.1822,252.445,252.1822,252.445,3704.0
2021-04-29 12:15:00,259.39,259.39,259.14,259.38,11429.0,252.4547,252.4547,252.2114,252.445,11429.0
2021-04-29 12:20:00,259.46,259.47,259.34,259.34,3294.0,252.5229,252.5326,252.4061,252.4061,3294.0
2021-04-29 12:25:00,259.44,259.64,259.1,259.64,11349.0,252.5034,252.6981,252.1725,252.6981,11349.0
2021-04-29 12:30:00,259.54,259.84,259.46,259.79,6993.0,252.6007,252.8927,252.5229,252.844,6993.0
2021-04-29 12:35:00,259.83,259.92,259.83,259.92,900.0,252.883,252.9706,252.883,252.9706,900.0
2021-04-29 12:40:00,259.9,260.03,259.89,260.02,1323.0,252.9511,253.0776,252.9414,253.0679,1323.0
2021-04-29 12:45:00,260.07,260.13,259.99,260.13,5190.0,253.1166,253.175,253.0387,253.175,5190.0
2021-04-29 12:50:00,260.23,260.32,260.21,260.32,1681.0,253.2723,253.3599,253.2528,253.3599,1681.0
2021-04-29 12:55:00,260.18,260.26,260.15,260.26,2480.0,253.2236,253.3015,253.1944,253.3015,2480.0
2021-04-29 13:00:00,260.13,260.14,259.92,259.92,13172.0,253.175,253.1847,252.9706,252.9706,13172.0
2021-04-29 13:05:00,259.96,260.21,259.93,260.1,1898.0,253.0095,253.2528,252.9803,253.1458,1898.0
2021-04-29 13:10:00,260.23,260.42,260.21,260.41,5419.0,253.2723,253.4572,253.2528,253.4475,5419.0
2021-04-29 13:15:00,260.42,260.6,260.41,260.55,1417.0,253.4572,253.6324,253.4475,253.5837,1417.0
2021-04-29 13:20:00,260.56,260.56,260.45,260.53,3015.0,253.5935,253.5935,253.4864,253.5643,3015.0
2021-04-29 13:25:00,260.48,260.48,260.31,260.41,6758.0,253.5156,253.5156,253.3501,253.4475,6758.0
2021-04-29 13:30:00,260.48,260.54,260.41,260.41,2474.0,253.5156,253.574,253.4475,253.4475,2474.0
2021-04-29 13:35:00,260.51,260.51,260.24,260.24,5977.0,253.5448,253.5448,253.282,253.282,5977.0
2021-04-29 13:40:00,260.25,260.66,260.21,260.66,3878.0,253.2917,253.6908,253.2528,253.6908,3878.0
2021-04-29 13:45:00,260.62,260.67,260.61,260.62,593.0,253.6519,253.7005,253.6421,253.6519,593.0
2021-04-29 13:50:00,260.66,260.7,260.66,260.7,200.0,253.6908,253.7297,253.6908,253.7297,200.0
2021-04-29 13:55:00,260.78,260.78,260.61,260.67,6244.0,253.8076,253.8076,253.6421,253.7005,6244.0
2021-04-29 14:00:00,260.63,260.66,260.6,260.61,4457.0,253.6616,253.6908,253.6324,253.6421,4457.0
2021-04-29 14:05:00,260.71,260.81,260.71,260.78,13979.0,253.7394,253.8368,253.7394,253.8076,13979.0
2021-04-29 14:10:00,260.75,261.0,260.74,260.94,2073.0,253.7784,254.0217,253.7686,253.9633,2073.0
2021-04-29 14:15:00,260.98,261.06,260.86,261.06,6638.0,254.0022,254.0801,253.8854,254.0801,6638.0
2021-04-29 14:20:00,261.03,261.05,260.98,261.04,2121.0,254.0509,254.0704,254.0022,254.0606,2121.0
2021-04-29 14:25:00,260.98,260.99,260.9,260.96,5549.0,254.0022,254.012,253.9244,253.9828,5549.0
2021-04-29 14:30:00,261.0,261.26,261.0,261.2,12776.0,254.0217,254.2747,254.0217,254.2163,12776.0
2021-04-29 14:35:00,261.18,261.29,261.17,261.28,2904.0,254.1969,254.3039,254.1871,254.2942,2904.0
2021-04-29 14:40:00,261.29,261.47,261.29,261.45,3640.0,254.3039,254.4791,254.3039,254.4597,3640.0
2021-04-29 14:45:00,261.56,261.7,261.44,261.51,14577.0,254.5667,254.703,254.4499,254.5181,14577.0
2021-04-29 14:50:00,261.47,261.6,261.37,261.6,4772.0,254.4791,254.6057,254.3818,254.6057,4772.0
2021-04-29 14:55:00,261.6,261.6,261.53,261.53,1741.0,254.6057,254.6057,254.5375,254.5375,1741.0
2021-04-29 15:00:00,261.55,261.73,261.55,261.66,8352.0,254.557,254.7322,254.557,254.664,8352.0
2021-04-29 15:05:00,261.67,261.75,261.51,261.57,5078.0,254.6738,254.7516,254.5181,254.5765,5078.0
2021-04-29 15:10:00,261.59,261.65,261.54,261.55,11079.0,254.5959,254.6543,254.5473,254.557,11079.0
2021-04-29 15:15:00,261.57,261.59,261.28,261.35,9226.0,254.5765,254.5959,254.2942,254.3623,9226.0
2021-04-29 15:20:00,261.38,261.5,261.24,261.25,10045.0,254.3915,254.5083,254.2553,254.265,10045.0
2021-04-29 15:25:00,261.27,261.31,261.22,261.23,10242.0,254.2845,254.3234,254.2358,254.2455,10242.0
2021-04-29 15:30:00,261.25,261.42,261.17,261.42,4963.0,254.265,254.4305,254.1871,254.4305,4963.0
2021-04-29 15:35:00,261.42,261.44,261.39,261.41,2662.0,254.4305,254.4499,254.4013,254.4207,2662.0
2021-04-29 15:40:00,261.43,261.44,261.38,261.39,2132.0,254.4402,254.4499,254.3915,254.4013,2132.0
2021-04-29 15:45:00,261.44,261.57,261.42,261.42,6750.0,254.4499,254.5765,254.4305,254.4305,6750.0
2021-04-29 15:50:00,261.44,261.45,261.28,261.32,5088.0,254.4499,254.4597,254.2942,254.3331,5088.0
2021-04-29 15:55:00,261.32,261.37,261.12,261.28,12736.0,254.3331,254.3818,254.1385,254.2942,12736.0
2021-04-30 09:30:00,259.44,260.15,259.44,260.01,33374.0,252.5034,253.1944,252.5034,253.0582,33374.0
2021-04-30 09:35:00,260.04,260.36,259.97,260.35,8790.0,253.0874,253.3988,253.0192,253.3891,8790.0
2021-04-30 09:40:00,260.24,260.36,260.12,260.26,2400.0,253.282,253.3988,253.1652,253.3015,2400.0
2021-04-30 09:45:00,260.25,260.48,260.23,260.27,5804.0,253.2917,253.5156,253.2723,253.3112,5804.0
2021-04-30 09:50:00,260.28,260.42,260.14,260.14,20729.0,253.3209,253.4572,253.1847,253.1847,20729.0
2021-04-30 09:55:00,260.18,260.65,260.13,260.65,10179.0,253.2236,253.6811,253.175,253.6811,10179.0
2021-04-30 10:00:00,260.64,260.72,260.56,260.56,10833.0,253.6713,253.7492,253.5935,253.5935,10833.0
2021-04-30 10:05:00,260.48,260.57,260.17,260.51,5110.0,253.5156,253.6032,253.2139,253.5448,5110.0
2021-04-30 10:10:00,260.51,260.66,260.3,260.3,8669.0,253.5448,253.6908,253.3404,253.3404,8669.0
2021-04-30 10:15:00,260.35,260.63,260.35,260.6,26113.0,253.3891,253.6616,253.3891,253.6324,26113.0
2021-04-30 10:20:00,260.63,260.88,260.61,260.86,11466.0,253.6616,253.9049,253.6421,253.8854,11466.0
2021-04-30 10:25:00,260.86,261.24,260.8,261.23,17106.0,253.8854,254.2553,253.827,254.2455,17106.0
2021-04-30 10:30:00,261.3,261.3,261.09,261.24,6608.0,254.3137,254.3137,254.1093,254.2553,6608.0
2021-04-30 10:35:00,261.16,261.33,260.7,260.74,10040.0,254.1774,254.3429,253.7297,253.7686,10040.0
2021-04-30 10:40:00,260.59,260.92,260.59,260.9,8639.0,253.6227,253.9438,253.6227,253.9244,8639.0
2021-04-30 10:45:00,260.84,260.91,260.77,260.8,7209.0,253.866,253.9341,253.7978,253.827,7209.0
2021-04-30 10:50:00,260.8,260.8,260.5,260.52,14902.0,253.827,253.827,253.5351,253.5545,14902.0
2021-04-30 10:55:00,260.49,260.63,260.4,260.4,17985.0,253.5253,253.6616,253.4377,253.4377,17985.0
2021-04-30 11:00:00,260.42,260.42,260.18,260.34,10572.0,253.4572,253.4572,253.2236,253.3793,10572.0
2021-04-30 11:05:00,260.3,260.32,260.11,260.23,8280.0,253.3404,253.3599,253.1555,253.2723,8280.0
2021-04-30 11:10:00,260.2,260.53,260.15,260.36,12918.0,253.2431,253.5643,253.1944,253.3988,12918.0
2021-04-30 11:15:00,260.23,260.24,259.91,259.93,8447.0,253.2723,253.282,252.9608,252.9803,8447.0
2021-04-30 11:20:00,259.93,260.24,259.85,260.09,20475.0,252.9803,253.282,252.9024,253.136,20475.0
2021-04-30 11:25:00,260.11,260.11,259.85,259.94,11767.0,253.1555,253.1555,252.9024,252.99,11767.0
2021-04-30 11:30:00,259.89,260.27,259.79,260.24,13775.0,252.9414,253.3112,252.844,253.282,13775.0
2021-04-30 11:35:00,260.26,260.42,260.15,260.42,20841.0,253.3015,253.4572,253.1944,253.4572,20841.0
2021-04-30 11:40:00,260.4,260.49,260.37,260.39,4619.0,253.4377,253.5253,253.4085,253.428,4619.0
2021-04-30 11:45:00,260.38,260.6,260.37,260.57,12774.0,253.4183,253.6324,253.4085,253.6032,12774.0
2021-04-30 11:50:00,260.56,260.71,260.45,260.7,15437.0,253.5935,253.7394,253.4864,253.7297,15437.0
2021-04-30 11:55:00,260.68,260.7,260.56,260.62,7478.0,253.7102,253.7297,253.5935,253.6519,7478.0
2021-04-30 12:00:00,260.6,260.65,260.39,260.39,11216.0,253.6324,253.6811,253.428,253.428,11216.0
2021-04-30 12:05:00,260.41,260.83,260.41,260.68,10598.0,253.4475,253.8562,253.4475,253.7102,10598.0
2021-04-30 12:10:00,260.66,260.74,260.61,260.61,18600.0,253.6908,253.7686,253.6421,253.6421,18600.0
2021-04-30 12:15:00,260.58,260.64,260.53,260.58,3956.0,253.6129,253.6713,253.5643,253.6129,3956.0
2021-04-30 12:20:00,260.69,260.76,260.51,260.53,5164.0,253.72,253.7881,253.5448,253.5643,5164.0
2021-04-30 12:25:00,260.46,260.57,260.44,260.54,8395.0,253.4961,253.6032,253.4767,253.574,8395.0
2021-04-30 12:30:00,260.53,260.64,260.34,260.39,18058.0,253.5643,253.6713,253.3793,253.428,18058.0
2021-04-30 12:35:00,260.39,260.41,260.16,260.22,8421.0,253.428,253.4475,253.2042,253.2625,8421.0
2021-04-30 12:40:00,260.28,260.37,260.16,260.16,24349.0,253.3209,253.4085,253.2042,253.2042,24349.0
2021-04-30 12:45:00,260.25,260.33,260.18,260.26,9430.0,253.2917,253.3696,253.2236,253.3015,9430.0
2021-04-30 12:50:00,260.28,260.33,260.17,260.17,7598.0,253.3209,253.3696,253.2139,253.2139,7598.0
2021-04-30 12:55:00,260.13,260.24,260.01,260.22,10948.0,253.175,253.282,253.0582,253.2625,10948.0
2021-04-30 13:00:00,260.27,260.36,260.2,260.3,18893.0,253.3112,253.3988,253.2431,253.3404,18893.0
2021-04-30 13:05:00,260.36,260.43,260.29,260.42,6348.0,253.3988,253.4669,253.3307,253.4572,6348.0
2021-04-30 13:10:00,260.42,260.43,260.1,260.31,20191.0,253.4572,253.4669,253.1458,253.3501,20191.0
2021-04-30 13:15:00,260.32,260.38,260.19,260.2,3709.0,253.3599,253.4183,253.2333,253.2431,3709.0
2021-04-30 13:20:00,260.22,260.38,260.22,260.38,9809.0,253.2625,253.4183,253.2625,253.4183,9809.0
2021-04-30 13:25:00,260.34,260.4,260.28,260.4,8867.0,253.3793,253.4377,253.3209,253.4377,8867.0
2021-04-30 13:30:00,260.37,260.45,260.29,260.34,12401.0,253.4085,253.4864,253.3307,253.3793,12401.0
2021-04-30 13:35:00,260.34,260.37,260.2,260.32,8624.0,253.3793,253.4085,253.2431,253.3599,8624.0
2021-04-30 13:40:00,260.29,260.29,260.06,260.09,4549.0,253.3307,253.3307,253.1068,253.136,4549.0
2021-04-30 13:45:00,260.04,260.04,259.73,259.8,15637.0,253.0874,253.0874,252.7856,252.8538,15637.0
2021-04-30 13:50:00,259.75,259.85,259.49,259.58,8001.0,252.8051,252.9024,252.5521,252.6397,8001.0
2021-04-30 13:55:00,259.45,259.48,259.3,259.44,5485.0,252.5131,252.5423,252.3671,252.5034,5485.0
2021-04-30 14:00:00,259.43,259.7,259.42,259.44,5865.0,252.4937,252.7565,252.4839,252.5034,5865.0
2021-04-30 14:05:00,259.43,259.64,259.43,259.57,4142.0,252.4937,252.6981,252.4937,252.6299,4142.0
2021-04-30 14:10:00,259.58,259.78,259.55,259.67,5571.0,252.6397,252.8343,252.6105,252.7273,5571.0
2021-04-30 14:15:00,259.67,259.72,259.59,259.66,2034.0,252.7273,252.7759,252.6494,252.7175,2034.0
2021-04-30 14:20:00,259.69,259.7,259.5,259.5,11834.0,252.7467,252.7565,252.5618,252.5618,11834.0
2021-04-30 14:25:00,259.54,259.91,259.53,259.91,14242.0,252.6007,252.9608,252.591,252.9608,14242.0
2021-04-30 14:30:00,259.92,259.92,259.8,259.89,4425.0,252.9706,252.9706,252.8538,252.9414,4425.0
2021-04-30 14:35:00,259.84,259.89,259.81,259.86,2930.0,252.8927,252.9414,252.8635,252.9122,2930.0
2021-04-30 14:40:00,259.86,260.08,259.84,260.0,28938.0,252.9122,253.1263,252.8927,253.0484,28938.0
2021-04-30 14:45:00,260.01,260.05,259.9,259.91,17213.0,253.0582,253.0971,252.9511,252.9608,17213.0
2021-04-30 14:50:00,259.9,259.95,259.8,259.93,3114.0,252.9511,252.9998,252.8538,252.9803,3114.0
2021-04-30 14:55:00,259.97,259.98,259.75,259.75,5363.0,253.0192,253.029,252.8051,252.8051,5363.0
2021-04-30 15:00:00,259.78,260.04,259.63,259.69,7825.0,252.8343,253.0874,252.6883,252.7467,7825.0
2021-04-30 15:05:00,259.73,259.77,259.46,259.52,2700.0,252.7856,252.8246,252.5229,252.5813,2700.0
2021-04-30 15:10:00,259.46,259.68,259.46,259.51,9078.0,252.5229,252.737,252.5229,252.5715,9078.0
2021-04-30 15:15:00,259.45,259.45,259.33,259.36,8035.0,252.5131,252.5131,252.3963,252.4255,8035.0
2021-04-30 15:20:00,259.39,259.75,259.39,259.72,11201.0,252.4547,252.8051,252.4547,252.7759,11201.0
2021-04-30 15:25:00,259.74,259.94,259.74,259.93,5409.0,252.7954,252.99,252.7954,252.9803,5409.0
2021-04-30 15:30:00,259.95,259.98,259.76,259.78,8563.0,252.9998,253.029,252.8148,252.8343,8563.0
2021-04-30 15:35:00,259.8,259.95,259.79,259.83,4940.0,252.8538,252.9998,252.844,252.883,4940.0
2021-04-30 15:40:00,259.78,259.78,259.48,259.49,15655.0,252.8343,252.8343,252.5423,252.5521,15655.0
2021-04-30 15:45:00,259.46,259.74,259.24,259.74,13816.0,252.5229,252.7954,252.3087,252.7954,13816.0
2021-04-30 15:50:00,259.72,259.72,259.26,259.26,12858.0,252.7759,252.7759,252.3282,252.3282,12858.0
2021-04-30 15:55:00,259.3,259.81,259.3,259.81,89841.0,252.3671,252.8635,252.3671,252.8635,89841.0
2021-05-03 09:30:00,260.79,260.8,260.51,260.67,22706.0,253.8173,253.827,253.5448,253.7005,22706.0
2021-05-03 09:35:00,260.44,260.56,259.91,259.97,5970.0,253.4767,253.5935,252.9608,253.0192,5970.0
2021-05-03 09:40:00,260.05,260.13,259.91,260.0,4095.0,253.0971,253.175,252.9608,253.0484,4095.0
2021-05-03 09:45:00,260.01,260.08,259.68,260.08,4547.0,253.0582,253.1263,252.737,253.1263,4547.0
2021-05-03 09:50:00,260.01,260.33,259.99,260.31,7115.0,253.0582,253.3696,253.0387,253.3501,7115.0
2021-05-03 09:55:00,260.27,260.37,260.02,260.11,4812.0,253.3112,253.4085,253.0679,253.1555,4812.0
2021-05-03 10:00:00,260.04,260.26,259.83,260.16,24266.0,253.0874,253.3015,252.883,253.2042,24266.0
2021-05-03 10:05:00,260.26,260.82,260.2,260.68,15631.0,253.3015,253.8465,253.2431,253.7102,15631.0
2021-05-03 10:10:00,260.67,260.95,260.62,260.89,5378.0,253.7005,253.973,253.6519,253.9146,5378.0
2021-05-03 10:15:00,261.04,261.21,261.04,261.14,2617.0,254.0606,254.2261,254.0606,254.1579,2617.0
2021-05-03 10:20:00,261.24,261.28,260.85,260.87,5596.0,254.2553,254.2942,253.8757,253.8952,5596.0
2021-05-03 10:25:00,260.86,261.0,260.77,260.87,12613.0,253.8854,254.0217,253.7978,253.8952,12613.0
2021-05-03 10:30:00,260.94,260.98,260.77,260.9,9469.0,253.9633,254.0022,253.7978,253.9244,9469.0
2021-05-03 10:35:00,260.92,260.92,260.41,260.44,4494.0,253.9438,253.9438,253.4475,253.4767,4494.0
2021-05-03 10:40:00,260.39,260.56,260.27,260.27,6432.0,253.428,253.5935,253.3112,253.3112,6432.0
2021-05-03 10:45:00,260.21,260.43,260.19,260.27,5296.0,253.2528,253.4669,253.2333,253.3112,5296.0
2021-05-03 10:50:00,260.2,260.34,259.68,259.71,3387.0,253.2431,253.3793,252.737,252.7662,3387.0
2021-05-03 10:55:00,259.74,259.82,259.71,259.74,6478.0,252.7954,252.8732,252.7662,252.7954,6478.0
2021-05-03 11:00:00,259.65,259.66,259.52,259.66,9241.0,252.7078,252.7175,252.5813,252.7175,9241.0
2021-05-03 11:05:00,259.5,259.67,259.44,259.66,3236.0,252.5618,252.7273,252.5034,252.7175,3236.0
2021-05-03 11:10:00,259.67,259.67,259.08,259.09,8011.0,252.7273,252.7273,252.153,252.1628,8011.0
2021-05-03 11:15:00,259.06,259.29,259.06,259.17,2375.0,252.1336,252.3574,252.1336,252.2406,2375.0
2021-05-03 11:20:00,259.16,259.28,259.04,259.16,8364.0,252.2309,252.3477,252.1141,252.2309,8364.0
2021-05-03 11:25:00,258.95,258.96,258.79,258.9,2180.0,252.0265,252.0362,251.8708,251.9778,2180.0
2021-05-03 11:30:00,258.86,259.33,258.86,259.33,4622.0,251.9389,252.3963,251.9389,252.3963,4622.0
2021-05-03 11:35:00,259.38,259.5,259.28,259.35,6713.0,252.445,252.5618,252.3477,252.4158,6713.0
2021-05-03 11:40:00,259.33,259.52,259.3,259.52,697.0,252.3963,252.5813,252.3671,252.5813,697.0
2021-05-03 11:45:00,259.51,259.53,259.35,259.35,1513.0,252.5715,252.591,252.4158,252.4158,1513.0
2021-05-03 11:50:00,259.43,259.43,259.02,259.15,2411.0,252.4937,252.4937,252.0946,252.2212,2411.0
2021-05-03 11:55:00,259.08,259.39,259.07,259.39,2425.0,252.153,252.4547,252.1433,252.4547,2425.0
2021-05-03 12:00:00,259.29,259.36,259.24,259.34,3317.0,252.3574,252.4255,252.3087,252.4061,3317.0
2021-05-03 12:05:00,259.31,259.32,259.3,259.3,541.0,252.3769,252.3866,252.3671,252.3671,541.0
2021-05-03 12:10:00,259.19,259.25,259.19,259.25,3539.0,252.2601,252.3185,252.2601,252.3185,3539.0
2021-05-03 12:15:00,259.12,259.22,259.12,259.22,2726.0,252.192,252.2893,252.192,252.2893,2726.0
2021-05-03 12:20:00,259.2,259.36,259.2,259.35,913.0,252.2698,252.4255,252.2698,252.4158,913.0
2021-05-03 12:25:00,259.05,259.07,258.91,258.91,4007.0,252.1238,252.1433,251.9876,251.9876,4007.0
2021-05-03 12:30:00,258.88,258.91,258.76,258.91,13773.0,251.9584,251.9876,251.8416,251.9876,13773.0
2021-05-03 12:35:00,258.93,258.94,258.82,258.92,2740.0,252.007,252.0168,251.9,251.9973,2740.0
2021-05-03 12:40:00,258.95,258.95,258.69,258.69,509.0,252.0265,252.0265,251.7735,251.7735,509.0
2021-05-03 12:45:00,258.64,258.79,258.62,258.75,1829.0,251.7248,251.8708,251.7053,251.8319,1829.0
2021-05-03 12:50:00,258.7,258.86,258.68,258.77,3503.0,251.7832,251.9389,251.7637,251.8513,3503.0
2021-05-03 12:55:00,258.89,258.89,258.79,258.86,8098.0,251.9681,251.9681,251.8708,251.9389,8098.0
2021-05-03 13:00:00,258.87,258.99,258.87,258.93,3012.0,251.9486,252.0654,251.9486,252.007,3012.0
2021-05-03 13:05:00,259.07,259.07,258.93,258.93,6176.0,252.1433,252.1433,252.007,252.007,6176.0
2021-05-03 13:10:00,258.88,258.97,258.81,258.95,1531.0,251.9584,252.046,251.8902,252.0265,1531.0
2021-05-03 13:15:00,258.94,259.06,258.92,258.99,1420.0,252.0168,252.1336,251.9973,252.0654,1420.0
2021-05-03 13:20:00,259.0,259.04,258.88,258.89,1099.0,252.0752,252.1141,251.9584,251.9681,1099.0
2021-05-03 13:25:00,258.75,258.77,258.62,258.62,8693.0,251.8319,251.8513,251.7053,251.7053,8693.0
2021-05-03 13:30:00,258.63,258.67,258.62,258.67,1132.0,251.7151,251.754,251.7053,251.754,1132.0
2021-05-03 13:35:00,258.75,258.75,258.57,258.65,7718.0,251.8319,251.8319,251.6567,251.7345,7718.0
2021-05-03 13:40:00,258.69,258.88,258.65,258.81,9519.0,251.7735,251.9584,251.7345,251.8902,9519.0
2021-05-03 13:45:00,258.79,258.9,258.78,258.9,10088.0,251.8708,251.9778,251.861,251.9778,10088.0
2021-05-03 13:50:00,258.89,258.89,258.75,258.82,8806.0,251.9681,251.9681,251.8319,251.9,8806.0
2021-05-03 13:55:00,258.83,258.83,258.74,258.75,2185.0,251.9097,251.9097,251.8221,251.8319,2185.0
2021-05-03 14:00:00,258.86,258.93,258.84,258.9,23531.0,251.9389,252.007,251.9194,251.9778,23531.0
2021-05-03 14:05:00,258.9,259.03,258.88,258.9,8386.0,251.9778,252.1044,251.9584,251.9778,8386.0
2021-05-03 14:10:00,258.88,259.01,258.88,259.01,4986.0,251.9584,252.0849,251.9584,252.0849,4986.0
2021-05-03 14:15:00,259.05,259.08,258.98,259.07,6513.0,252.1238,252.153,252.0557,252.1433,6513.0
2021-05-03 14:20:00,258.94,259.02,258.87,258.87,5099.0,252.0168,252.0946,251.9486,251.9486,5099.0
2021-05-03 14:25:00,258.93,259.05,258.93,259.03,4989.0,252.007,252.1238,252.007,252.1044,4989.0
2021-05-03 14:30:00,259.06,259.23,259.06,259.17,10593.0,252.1336,252.299,252.1336,252.2406,10593.0
2021-05-03 14:35:00,259.17,259.17,258.99,258.99,4391.0,252.2406,252.2406,252.0654,252.0654,4391.0
2021-05-03 14:40:00,259.04,259.11,258.97,259.11,6990.0,252.1141,252.1822,252.046,252.1822,6990.0
2021-05-03 14:45:00,259.05,259.12,259.03,259.06,7966.0,252.1238,252.192,252.1044,252.1336,7966.0
2021-05-03 14:50:00,259.07,259.16,259.0,259.16,6368.0,252.1433,252.2309,252.0752,252.2309,6368.0
2021-05-03 14:55:00,259.13,259.13,258.97,259.11,3475.0,252.2017,252.2017,252.046,252.1822,3475.0
2021-05-03 15:00:00,259.09,259.12,259.03,259.06,5468.0,252.1628,252.192,252.1044,252.1336,5468.0
2021-05-03 15:05:00,259.04,259.19,258.94,259.14,4405.0,252.1141,252.2601,252.0168,252.2114,4405.0
2021-05-03 15:10:00,259.09,259.1,258.96,258.96,3640.0,252.1628,252.1725,252.0362,252.0362,3640.0
2021-05-03 15:15:00,258.9,259.04,258.8,258.86,3786.0,251.9778,252.1141,251.8805,251.9389,3786.0
2021-05-03 15:20:00,258.85,258.87,258.78,258.86,21376.0,251.9292,251.9486,251.861,251.9389,21376.0
2021-05-03 15:25:00,258.86,258.9,258.83,258.88,3187.0,251.9389,251.9778,251.9097,251.9584,3187.0
2021-05-03 15:30:00,258.89,258.92,258.72,258.81,11163.0,251.9681,251.9973,251.8027,251.8902,11163.0
2021-05-03 15:35:00,258.86,258.87,258.69,258.72,34532.0,251.9389,251.9486,251.7735,251.8027,34532.0
2021-05-03 15:40:00,258.73,258.79,258.64,258.72,6933.0,251.8124,251.8708,251.7248,251.8027,6933.0
2021-05-03 15:45:00,258.77,258.78,258.63,258.65,3686.0,251.8513,251.861,251.7151,251.7345,3686.0
2021-05-03 15:50:00,258.65,258.65,258.51,258.6,117183.0,251.7345,251.7345,251.5983,251.6859,117183.0
2021-05-03 15:55:00,258.6,258.84,258.44,258.76,107665.0,251.6859,251.9194,251.5301,251.8416,107665.0
2021-05-04 09:30:00,257.29,257.29,256.12,256.44,29167.0,250.4109,250.4109,249.2722,249.5836,29167.0
2021-05-04 09:35:00,256.2,256.47,256.14,256.28,5152.0,249.35,249.6128,249.2916,249.4279,5152.0
2021-05-04 09:40:00,256.0,256.0,255.74,255.74,7830.0,249.1554,249.1554,248.9023,248.9023,7830.0
2021-05-04 09:45:00,255.63,255.76,255.36,255.49,9851.0,248.7953,248.9218,248.5325,248.659,9851.0
2021-05-04 09:50:00,255.53,255.53,255.09,255.3,20339.0,248.6979,248.6979,248.2697,248.4741,20339.0
2021-05-04 09:55:00,255.16,255.24,254.79,254.92,7930.0,248.3378,248.4157,247.9777,248.1043,7930.0
2021-05-04 10:00:00,254.74,254.84,254.45,254.51,15190.0,247.9291,248.0264,247.6468,247.7052,15190.0
2021-05-04 10:05:00,254.46,254.97,254.4,254.82,16942.0,247.6566,248.1529,247.5982,248.0069,16942.0
2021-05-04 10:10:00,254.78,254.83,254.21,254.52,16662.0,247.968,248.0167,247.4132,247.7149,16662.0
2021-05-04 10:15:00,254.38,254.85,254.14,254.85,14825.0,247.5787,248.0361,247.3451,248.0361,14825.0
2021-05-04 10:20:00,254.84,254.84,254.57,254.69,20162.0,248.0264,248.0264,247.7636,247.8804,20162.0
2021-05-04 10:25:00,254.64,255.02,254.63,254.87,10489.0,247.8317,248.2016,247.822,248.0556,10489.0
2021-05-04 10:30:00,254.73,254.73,254.32,254.36,7818.0,247.9193,247.9193,247.5203,247.5592,7818.0
2021-05-04 10:35:00,254.32,254.75,254.32,254.72,6485.0,247.5203,247.9388,247.5203,247.9096,6485.0
2021-05-04 10:40:00,254.78,254.95,254.47,254.47,8390.0,247.968,248.1335,247.6663,247.6663,8390.0
2021-05-04 10:45:00,254.34,254.5,254.02,254.13,8368.0,247.5398,247.6955,247.2283,247.3354,8368.0
2021-05-04 10:50:00,254.09,254.21,253.91,254.02,10081.0,247.2964,247.4132,247.1213,247.2283,10081.0
2021-05-04 10:55:00,254.15,254.2,253.89,253.93,5342.0,247.3548,247.4035,247.1018,247.1407,5342.0
2021-05-04 11:00:00,253.95,254.1,253.77,254.1,6958.0,247.1602,247.3062,246.985,247.3062,6958.0
2021-05-04 11:05:00,254.0,254.04,253.7,253.98,4606.0,247.2089,247.2478,246.9169,247.1894,4606.0
2021-05-04 11:10:00,254.04,254.04,253.3,253.46,5535.0,247.2478,247.2478,246.5276,246.6833,5535.0
2021-05-04 11:15:00,253.2,253.23,253.0,253.16,8375.0,246.4302,246.4594,246.2356,246.3913,8375.0
2021-05-04 11:20:00,253.08,253.21,252.93,253.06,23052.0,246.3134,246.44,246.1675,246.294,23052.0
2021-05-04 11:25:00,252.95,253.42,252.9,253.42,26009.0,246.1869,246.6444,246.1383,246.6444,26009.0
2021-05-04 11:30:00,253.39,253.56,253.18,253.27,21352.0,246.6152,246.7806,246.4108,246.4984,21352.0
2021-05-04 11:35:00,253.21,253.43,253.13,253.13,7346.0,246.44,246.6541,246.3621,246.3621,7346.0
2021-05-04 11:40:00,253.07,253.08,252.7,252.83,10412.0,246.3037,246.3134,245.9436,246.0701,10412.0
2021-05-04 11:45:00,252.77,252.82,252.55,252.74,7820.0,246.0117,246.0604,245.7976,245.9825,7820.0
2021-05-04 11:50:00,252.64,252.64,252.35,252.35,17501.0,245.8852,245.8852,245.603,245.603,17501.0
2021-05-04 11:55:00,252.35,252.55,252.15,252.55,8990.0,245.603,245.7976,245.4083,245.7976,8990.0
2021-05-04 12:00:00,252.48,252.82,252.45,252.8,29592.0,245.7295,246.0604,245.7003,246.0409,29592.0
2021-05-04 12:05:00,252.71,253.06,252.68,253.01,11643.0,245.9533,246.294,245.9241,246.2453,11643.0
2021-05-04 12:10:00,253.16,253.39,253.16,253.22,6332.0,246.3913,246.6152,246.3913,246.4497,6332.0
2021-05-04 12:15:00,253.24,253.24,252.95,253.05,6774.0,246.4692,246.4692,246.1869,246.2843,6774.0
2021-05-04 12:20:00,253.09,253.1,252.86,252.95,5770.0,246.3232,246.3329,246.0993,246.1869,5770.0
2021-05-04 12:25:00,252.85,253.13,252.85,253.07,3092.0,246.0896,246.3621,246.0896,246.3037,3092.0
2021-05-04 12:30:00,253.09,253.09,252.73,252.74,10394.0,246.3232,246.3232,245.9728,245.9825,10394.0
2021-05-04 12:35:00,252.81,253.02,252.72,252.81,8242.0,246.0507,246.2551,245.9631,246.0507,8242.0
2021-05-04 12:40:00,252.76,252.79,252.61,252.61,3106.0,246.002,246.0312,245.856,245.856,3106.0
2021-05-04 12:45:00,252.58,252.72,252.46,252.66,12127.0,245.8268,245.9631,245.71,245.9047,12127.0
2021-05-04 12:50:00,252.65,252.95,252.64,252.9,4625.0,245.8949,246.1869,245.8852,246.1383,4625.0
2021-05-04 12:55:00,252.84,252.94,252.78,252.8,2720.0,246.0799,246.1772,246.0215,246.0409,2720.0
2021-05-04 13:00:00,252.72,253.2,252.64,253.19,3651.0,245.9631,246.4302,245.8852,246.4205,3651.0
2021-05-04 13:05:00,253.0,253.31,252.91,253.31,3678.0,246.2356,246.5373,246.148,246.5373,3678.0
2021-05-04 13:10:00,253.24,253.39,253.22,253.39,2200.0,246.4692,246.6152,246.4497,246.6152,2200.0
2021-05-04 13:15:00,253.48,253.51,253.28,253.28,4253.0,246.7028,246.732,246.5081,246.5081,4253.0
2021-05-04 13:20:00,253.35,253.47,253.23,253.44,7379.0,246.5762,246.693,246.4594,246.6638,7379.0
2021-05-04 13:25:00,253.43,253.52,253.4,253.44,3923.0,246.6541,246.7417,246.6249,246.6638,3923.0
2021-05-04 13:30:00,253.41,253.56,253.26,253.53,6638.0,246.6346,246.7806,246.4886,246.7514,6638.0
2021-05-04 13:35:00,253.54,253.63,253.41,253.52,11706.0,246.7611,246.8487,246.6346,246.7417,11706.0
2021-05-04 13:40:00,253.52,253.52,253.2,253.29,4690.0,246.7417,246.7417,246.4302,246.5178,4690.0
2021-05-04 13:45:00,253.27,253.41,253.02,253.24,20176.0,246.4984,246.6346,246.2551,246.4692,20176.0
2021-05-04 13:50:00,253.21,253.21,253.05,253.1,4739.0,246.44,246.44,246.2843,246.3329,4739.0
2021-05-04 13:55:00,253.03,253.25,253.03,253.17,3584.0,246.2648,246.4789,246.2648,246.401,3584.0
2021-05-04 14:00:00,252.99,253.08,252.95,253.07,7026.0,246.2259,246.3134,246.1869,246.3037,7026.0
2021-05-04 14:05:00,253.21,253.36,253.11,253.24,13172.0,246.44,246.586,246.3426,246.4692,13172.0
2021-05-04 14:10:00,253.23,253.78,253.16,253.77,35480.0,246.4594,246.9947,246.3913,246.985,35480.0
2021-05-04 14:15:00,253.74,253.76,253.58,253.62,11113.0,246.9558,246.9753,246.8001,246.839,11113.0
2021-05-04 14:20:00,253.64,253.74,253.5,253.52,28614.0,246.8585,246.9558,246.7222,246.7417,28614.0
2021-05-04 14:25:00,253.52,253.52,253.18,253.27,25789.0,246.7417,246.7417,246.4108,246.4984,25789.0
2021-05-04 14:30:00,253.29,253.55,253.25,253.52,11333.0,246.5178,246.7709,246.4789,246.7417,11333.0
2021-05-04 14:35:00,253.53,253.6,253.5,253.53,4841.0,246.7514,246.8195,246.7222,246.7514,4841.0
2021-05-04 14:40:00,253.55,253.7,253.43,253.64,4415.0,246.7709,246.9169,246.6541,246.8585,4415.0
2021-05-04 14:45:00,253.84,253.92,253.78,253.87,7805.0,247.0531,247.131,246.9947,247.0823,7805.0
2021-05-04 14:50:00,253.9,253.94,253.84,253.9,2015.0,247.1115,247.1505,247.0531,247.1115,2015.0
2021-05-04 14:55:00,253.84,253.92,253.81,253.84,6638.0,247.0531,247.131,247.0239,247.0531,6638.0
2021-05-04 15:00:00,253.73,253.93,253.49,253.86,15106.0,246.9461,247.1407,246.7125,247.0726,15106.0
2021-05-04 15:05:00,253.88,253.88,253.54,253.61,33127.0,247.0921,247.0921,246.7611,246.8293,33127.0
2021-05-04 15:10:00,253.65,253.81,253.49,253.54,13365.0,246.8682,247.0239,246.7125,246.7611,13365.0
2021-05-04 15:15:00,253.54,253.68,253.48,253.66,8219.0,246.7611,246.8974,246.7028,246.8779,8219.0
2021-05-04 15:20:00,253.64,253.69,253.52,253.56,9110.0,246.8585,246.9071,246.7417,246.7806,9110.0
2021-05-04 15:25:00,253.47,253.67,253.35,253.59,7623.0,246.693,246.8877,246.5762,246.8098,7623.0
2021-05-04 15:30:00,253.61,253.91,253.45,253.91,17542.0,246.8293,247.1213,246.6736,247.1213,17542.0
2021-05-04 15:35:00,253.92,254.18,253.92,254.14,13380.0,247.131,247.384,247.131,247.3451,13380.0
2021-05-04 15:40:00,254.08,254.09,253.75,253.75,20848.0,247.2867,247.2964,246.9655,246.9655,20848.0
2021-05-04 15:45:00,253.78,253.8,253.62,253.75,9874.0,246.9947,247.0142,246.839,246.9655,9874.0
2021-05-04 15:50:00,253.83,254.27,253.83,254.12,9503.0,247.0434,247.4716,247.0434,247.3256,9503.0
2021-05-04 15:55:00,254.05,254.94,254.05,254.94,55382.0,247.2575,248.1237,247.2575,248.1237,55382.0
2021-05-05 09:30:00,256.65,256.82,256.19,256.55,18867.0,249.788,249.9535,249.3403,249.6907,18867.0
2021-05-05 09:35:00,256.51,256.52,255.93,256.02,9062.0,249.6517,249.6615,249.0872,249.1748,9062.0
2021-05-05 09:40:00,255.92,256.16,255.8,256.09,6710.0,249.0775,249.3111,248.9607,249.243,6710.0
2021-05-05 09:45:00,256.39,256.39,255.96,255.96,3955.0,249.5349,249.5349,249.1164,249.1164,3955.0
2021-05-05 09:50:00,255.91,256.1,255.78,256.04,10581.0,249.0678,249.2527,248.9413,249.1943,10581.0
2021-05-05 09:55:00,255.7,255.74,255.47,255.51,4291.0,248.8634,248.9023,248.6395,248.6785,4291.0
2021-05-05 10:00:00,255.58,255.58,254.47,254.64,13145.0,248.7466,248.7466,247.6663,247.8317,13145.0
2021-05-05 10:05:00,254.64,254.83,254.52,254.83,4102.0,247.8317,248.0167,247.7149,248.0167,4102.0
2021-05-05 10:10:00,254.47,254.96,254.46,254.75,4109.0,247.6663,248.1432,247.6566,247.9388,4109.0
2021-05-05 10:15:00,254.62,254.92,254.61,254.92,2754.0,247.8123,248.1043,247.8025,248.1043,2754.0
2021-05-05 10:20:00,254.74,254.88,254.29,254.57,2123.0,247.9291,248.0653,247.4911,247.7636,2123.0
2021-05-05 10:25:00,254.57,255.07,254.55,255.04,36804.0,247.7636,248.2502,247.7441,248.221,36804.0
2021-05-05 10:30:00,255.07,255.29,255.01,255.26,24674.0,248.2502,248.4644,248.1918,248.4352,24674.0
2021-05-05 10:35:00,255.25,255.32,255.09,255.15,4154.0,248.4254,248.4936,248.2697,248.3281,4154.0
2021-05-05 10:40:00,255.31,255.59,255.29,255.51,10597.0,248.4838,248.7563,248.4644,248.6785,10597.0
2021-05-05 10:45:00,255.51,255.52,255.36,255.38,1790.0,248.6785,248.6882,248.5325,248.552,1790.0
2021-05-05 10:50:00,255.48,255.59,255.4,255.4,3199.0,248.6493,248.7563,248.5714,248.5714,3199.0
2021-05-05 10:55:00,255.52,255.56,255.38,255.47,3630.0,248.6882,248.7271,248.552,248.6395,3630.0
2021-05-05 11:00:00,255.48,255.62,255.23,255.6,3000.0,248.6493,248.7855,248.406,248.7661,3000.0
2021-05-05 11:05:00,255.67,255.67,255.39,255.46,7435.0,248.8342,248.8342,248.5617,248.6298,7435.0
2021-05-05 11:10:00,255.46,255.48,255.31,255.37,6346.0,248.6298,248.6493,248.4838,248.5422,6346.0
2021-05-05 11:15:00,255.33,255.54,255.33,255.42,7118.0,248.5033,248.7077,248.5033,248.5909,7118.0
2021-05-05 11:20:00,255.43,255.61,255.34,255.34,1524.0,248.6006,248.7758,248.513,248.513,1524.0
2021-05-05 11:25:00,255.33,255.37,255.19,255.29,1600.0,248.5033,248.5422,248.367,248.4644,1600.0
2021-05-05 11:30:00,255.6,255.81,255.56,255.79,1700.0,248.7661,248.9705,248.7271,248.951,1700.0
2021-05-05 11:35:00,255.78,255.79,255.67,255.68,5022.0,248.9413,248.951,248.8342,248.8439,5022.0
2021-05-05 11:40:00,255.71,255.77,255.61,255.75,2891.0,248.8731,248.9315,248.7758,248.9121,2891.0
2021-05-05 11:45:00,255.72,255.76,255.65,255.75,6847.0,248.8829,248.9218,248.8147,248.9121,6847.0
2021-05-05 11:50:00,255.73,255.94,255.72,255.85,3141.0,248.8926,249.097,248.8829,249.0094,3141.0
2021-05-05 11:55:00,255.93,255.94,255.86,255.91,3377.0,249.0872,249.097,249.0191,249.0678,3377.0
2021-05-05 12:00:00,255.94,255.99,255.87,255.99,8025.0,249.097,249.1456,249.0289,249.1456,8025.0
2021-05-05 12:05:00,255.96,255.97,255.89,255.94,10988.0,249.1164,249.1262,249.0483,249.097,10988.0
2021-05-05 12:10:00,255.92,255.92,255.72,255.72,3981.0,249.0775,249.0775,248.8829,248.8829,3981.0
2021-05-05 12:15:00,255.72,255.83,255.72,255.81,4946.0,248.8829,248.9899,248.8829,248.9705,4946.0
2021-05-05 12:20:00,255.85,255.93,255.64,255.64,6155.0,249.0094,249.0872,248.805,248.805,6155.0
2021-05-05 12:25:00,255.65,255.71,255.51,255.53,2085.0,248.8147,248.8731,248.6785,248.6979,2085.0
2021-05-05 12:30:00,255.63,255.66,255.44,255.44,9477.0,248.7953,248.8245,248.6103,248.6103,9477.0
2021-05-05 12:35:00,255.41,255.48,255.31,255.35,3986.0,248.5812,248.6493,248.4838,248.5228,3986.0
2021-05-05 12:40:00,255.12,255.13,255.12,255.12,196.0,248.2989,248.3086,248.2989,248.2989,196.0
2021-05-05 12:45:00,255.23,255.37,255.23,255.36,3477.0,248.406,248.5422,248.406,248.5325,3477.0
2021-05-05 12:50:00,255.34,255.47,255.34,255.41,2500.0,248.513,248.6395,248.513,248.5812,2500.0
2021-05-05 12:55:00,255.44,255.44,254.99,255.03,5385.0,248.6103,248.6103,248.1724,248.2113,5385.0
2021-05-05 13:00:00,254.99,255.13,254.82,254.84,3634.0,248.1724,248.3086,248.0069,248.0264,3634.0
2021-05-05 13:05:00,254.85,254.96,254.73,254.96,1432.0,248.0361,248.1432,247.9193,248.1432,1432.0
2021-05-05 13:10:00,254.92,255.02,254.86,254.95,1253.0,248.1043,248.2016,248.0459,248.1335,1253.0
2021-05-05 13:15:00,254.85,255.07,254.85,255.06,1310.0,248.0361,248.2502,248.0361,248.2405,1310.0
2021-05-05 13:20:00,255.05,255.06,254.89,254.97,1967.0,248.2308,248.2405,248.0751,248.1529,1967.0
2021-05-05 13:25:00,254.99,255.18,254.95,255.18,4456.0,248.1724,248.3573,248.1335,248.3573,4456.0
2021-05-05 13:30:00,255.18,255.33,255.13,255.24,7553.0,248.3573,248.5033,248.3086,248.4157,7553.0
2021-05-05 13:35:00,255.2,255.28,255.2,255.25,1449.0,248.3768,248.4546,248.3768,248.4254,1449.0
2021-05-05 13:40:00,255.29,255.41,255.27,255.41,2614.0,248.4644,248.5812,248.4449,248.5812,2614.0
2021-05-05 13:45:00,255.34,255.42,255.34,255.42,3126.0,248.513,248.5909,248.513,248.5909,3126.0
2021-05-05 13:50:00,255.41,255.49,255.39,255.49,718.0,248.5812,248.659,248.5617,248.659,718.0
2021-05-05 13:55:00,255.29,255.32,255.08,255.14,4915.0,248.4644,248.4936,248.26,248.3184,4915.0
2021-05-05 14:00:00,255.15,255.16,254.93,254.93,9722.0,248.3281,248.3378,248.114,248.114,9722.0
2021-05-05 14:05:00,254.86,254.91,254.69,254.69,1472.0,248.0459,248.0945,247.8804,247.8804,1472.0
2021-05-05 14:10:00,254.7,254.88,254.66,254.88,13287.0,247.8901,248.0653,247.8512,248.0653,13287.0
2021-05-05 14:15:00,254.99,254.99,254.77,254.86,7461.0,248.1724,248.1724,247.9583,248.0459,7461.0
2021-05-05 14:20:00,254.87,254.89,254.76,254.76,8782.0,248.0556,248.0751,247.9485,247.9485,8782.0
2021-05-05 14:25:00,254.65,254.9,254.65,254.9,1278.0,247.8415,248.0848,247.8415,248.0848,1278.0
2021-05-05 14:30:00,254.87,254.95,254.79,254.87,18662.0,248.0556,248.1335,247.9777,248.0556,18662.0
2021-05-05 14:35:00,254.76,254.82,254.72,254.82,996.0,247.9485,248.0069,247.9096,248.0069,996.0
2021-05-05 14:40:00,254.85,254.89,254.77,254.79,1268.0,248.0361,248.0751,247.9583,247.9777,1268.0
2021-05-05 14:45:00,254.83,255.04,254.83,255.04,1836.0,248.0167,248.221,248.0167,248.221,1836.0
2021-05-05 14:50:00,255.04,255.04,254.84,254.88,6239.0,248.221,248.221,248.0264,248.0653,6239.0
2021-05-05 14:55:00,254.97,254.97,254.55,254.56,1259.0,248.1529,248.1529,247.7441,247.7539,1259.0
2021-05-05 15:00:00,254.6,254.62,254.21,254.28,6655.0,247.7928,247.8123,247.4132,247.4814,6655.0
2021-05-05 15:05:00,254.42,254.55,254.22,254.25,4304.0,247.6176,247.7441,247.423,247.4522,4304.0
2021-05-05 15:10:00,254.09,254.27,254.06,254.11,6079.0,247.2964,247.4716,247.2672,247.3159,6079.0
2021-05-05 15:15:00,254.09,254.09,253.84,253.94,6931.0,247.2964,247.2964,247.0531,247.1505,6931.0
2021-05-05 15:20:00,253.92,253.97,253.48,253.52,10133.0,247.131,247.1797,246.7028,246.7417,10133.0
2021-05-05 15:25:00,253.45,253.69,253.3,253.6,37186.0,246.6736,246.9071,246.5276,246.8195,37186.0
2021-05-05 15:30:00,253.57,253.87,253.46,253.86,45365.0,246.7903,247.0823,246.6833,247.0726,45365.0
2021-05-05 15:35:00,253.8,254.05,253.76,254.0,19367.0,247.0142,247.2575,246.9753,247.2089,19367.0
2021-05-05 15:40:00,253.97,254.2,253.92,254.07,10717.0,247.1797,247.4035,247.131,247.277,10717.0
2021-05-05 15:45:00,254.05,254.11,253.9,253.9,30362.0,247.2575,247.3159,247.1115,247.1115,30362.0
2021-05-05 15:50:00,253.86,253.92,253.53,253.79,190416.0,247.0726,247.131,246.7514,247.0045,190416.0
2021-05-05 15:55:00,253.75,253.81,253.58,253.69,164501.0,246.9655,247.0239,246.8001,246.9071,164501.0
2021-05-06 09:30:00,253.7,253.7,252.44,252.44,37232.0,246.9169,246.9169,245.6906,245.6906,37232.0
2021-05-06 09:35:00,252.43,253.67,252.39,253.64,129719.0,245.6808,246.8877,245.6419,246.8585,129719.0
2021-05-06 09:40:00,253.76,253.76,253.04,253.16,21394.0,246.9753,246.9753,246.2745,246.3913,21394.0
2021-05-06 09:45:00,253.12,253.42,252.99,253.22,25783.0,246.3524,246.6444,246.2259,246.4497,25783.0
2021-05-06 09:50:00,253.21,253.69,252.99,252.99,35626.0,246.44,246.9071,246.2259,246.2259,35626.0
2021-05-06 09:55:00,252.99,253.01,252.51,252.51,20128.0,246.2259,246.2453,245.7587,245.7587,20128.0
2021-05-06 10:00:00,252.36,252.73,252.19,252.64,23916.0,245.6127,245.9728,245.4472,245.8852,23916.0
2021-05-06 10:05:00,252.64,252.64,252.14,252.14,17403.0,245.8852,245.8852,245.3986,245.3986,17403.0
2021-05-06 10:10:00,252.17,252.56,252.17,252.19,21360.0,245.4278,245.8074,245.4278,245.4472,21360.0
2021-05-06 10:15:00,252.05,252.23,251.66,251.82,56046.0,245.311,245.4862,244.9314,245.0871,56046.0
2021-05-06 10:20:00,251.71,252.13,251.64,252.1,14722.0,244.9801,245.3888,244.9119,245.3597,14722.0
2021-05-06 10:25:00,252.1,252.2,251.97,252.03,8248.0,245.3597,245.457,245.2331,245.2915,8248.0
2021-05-06 10:30:00,251.95,252.27,251.95,252.27,12174.0,245.2137,245.5251,245.2137,245.5251,12174.0
2021-05-06 10:35:00,252.25,252.77,252.23,252.77,5507.0,245.5056,246.0117,245.4862,246.0117,5507.0
2021-05-06 10:40:00,252.78,253.0,252.59,252.62,22507.0,246.0215,246.2356,245.8365,245.8657,22507.0
2021-05-06 10:45:00,252.64,252.78,252.48,252.52,4450.0,245.8852,246.0215,245.7295,245.7684,4450.0
2021-05-06 10:50:00,252.54,252.89,252.54,252.87,5008.0,245.7879,246.1285,245.7879,246.1091,5008.0
2021-05-06 10:55:00,252.82,252.88,252.45,252.57,6884.0,246.0604,246.1188,245.7003,245.8171,6884.0
2021-05-06 11:00:00,252.61,252.67,252.41,252.55,2976.0,245.856,245.9144,245.6614,245.7976,2976.0
2021-05-06 11:05:00,252.59,252.59,251.91,251.99,3500.0,245.8365,245.8365,245.1747,245.2526,3500.0
2021-05-06 11:10:00,251.91,252.04,251.76,251.83,13376.0,245.1747,245.3013,245.0287,245.0969,13376.0
2021-05-06 11:15:00,251.85,252.17,251.81,252.11,10459.0,245.1163,245.4278,245.0774,245.3694,10459.0
2021-05-06 11:20:00,252.07,252.8,252.04,252.8,23045.0,245.3305,246.0409,245.3013,246.0409,23045.0
2021-05-06 11:25:00,252.8,253.09,252.76,253.09,17761.0,246.0409,246.3232,246.002,246.3232,17761.0
2021-05-06 11:30:00,253.1,253.57,253.0,253.57,15706.0,246.3329,246.7903,246.2356,246.7903,15706.0
2021-05-06 11:35:00,253.55,253.64,253.46,253.57,13044.0,246.7709,246.8585,246.6833,246.7903,13044.0
2021-05-06 11:40:00,253.58,254.08,253.55,253.99,19425.0,246.8001,247.2867,246.7709,247.1991,19425.0
2021-05-06 11:45:00,253.99,254.07,253.93,254.06,14315.0,247.1991,247.277,247.1407,247.2672,14315.0
2021-05-06 11:50:00,254.04,254.2,253.91,253.96,21899.0,247.2478,247.4035,247.1213,247.1699,21899.0
2021-05-06 11:55:00,253.92,254.04,253.84,253.84,14521.0,247.131,247.2478,247.0531,247.0531,14521.0
2021-05-06 12:00:00,253.82,253.86,253.68,253.82,8798.0,247.0337,247.0726,246.8974,247.0337,8798.0
2021-05-06 12:05:00,253.87,253.88,253.62,253.71,8130.0,247.0823,247.0921,246.839,246.9266,8130.0
2021-05-06 12:10:00,253.66,253.74,253.51,253.51,7539.0,246.8779,246.9558,246.732,246.732,7539.0
2021-05-06 12:15:00,253.56,253.84,253.52,253.74,6951.0,246.7806,247.0531,246.7417,246.9558,6951.0
2021-05-06 12:20:00,253.8,253.91,253.74,253.82,1865.0,247.0142,247.1213,246.9558,247.0337,1865.0
2021-05-06 12:25:00,254.02,254.29,254.02,254.27,6953.0,247.2283,247.4911,247.2283,247.4716,6953.0
2021-05-06 12:30:00,254.3,254.4,254.29,254.32,2532.0,247.5008,247.5982,247.4911,247.5203,2532.0
2021-05-06 12:35:00,254.3,254.33,254.02,254.1,15938.0,247.5008,247.53,247.2283,247.3062,15938.0
2021-05-06 12:40:00,254.14,254.24,254.12,254.16,3235.0,247.3451,247.4424,247.3256,247.3646,3235.0
2021-05-06 12:45:00,254.16,254.21,253.94,254.03,8547.0,247.3646,247.4132,247.1505,247.238,8547.0
2021-05-06 12:50:00,254.1,254.3,254.09,254.21,6390.0,247.3062,247.5008,247.2964,247.4132,6390.0
2021-05-06 12:55:00,254.17,254.18,254.0,254.03,8955.0,247.3743,247.384,247.2089,247.238,8955.0
2021-05-06 13:00:00,254.09,254.2,254.08,254.12,11272.0,247.2964,247.4035,247.2867,247.3256,11272.0
2021-05-06 13:05:00,254.07,254.07,253.79,253.94,4735.0,247.277,247.277,247.0045,247.1505,4735.0
2021-05-06 13:10:00,253.92,253.92,253.58,253.59,23180.0,247.131,247.131,246.8001,246.8098,23180.0
2021-05-06 13:15:00,253.64,253.68,253.36,253.45,10679.0,246.8585,246.8974,246.586,246.6736,10679.0
2021-05-06 13:20:00,253.45,253.5,253.35,253.39,4735.0,246.6736,246.7222,246.5762,246.6152,4735.0
2021-05-06 13:25:00,253.37,253.58,253.37,253.58,7766.0,246.5957,246.8001,246.5957,246.8001,7766.0
2021-05-06 13:30:00,253.58,253.68,253.54,253.65,677.0,246.8001,246.8974,246.7611,246.8682,677.0
2021-05-06 13:35:00,253.74,253.8,253.59,253.59,4672.0,246.9558,247.0142,246.8098,246.8098,4672.0
2021-05-06 13:40:00,253.54,253.54,253.28,253.4,3703.0,246.7611,246.7611,246.5081,246.6249,3703.0
2021-05-06 13:45:00,253.2,253.35,253.2,253.35,2144.0,246.4302,246.5762,246.4302,246.5762,2144.0
2021-05-06 13:50:00,253.32,253.33,253.04,253.06,5782.0,246.547,246.5568,246.2745,246.294,5782.0
2021-05-06 13:55:00,253.06,253.08,252.96,252.97,3498.0,246.294,246.3134,246.1967,246.2064,3498.0
2021-05-06 14:00:00,253.05,253.19,253.05,253.19,3015.0,246.2843,246.4205,246.2843,246.4205,3015.0
2021-05-06 14:05:00,253.15,253.33,253.09,253.28,8265.0,246.3816,246.5568,246.3232,246.5081,8265.0
2021-05-06 14:10:00,253.24,253.49,252.84,253.24,11246.0,246.4692,246.7125,246.0799,246.4692,11246.0
2021-05-06 14:15:00,253.28,253.34,253.09,253.19,29098.0,246.5081,246.5665,246.3232,246.4205,29098.0
2021-05-06 14:20:00,253.02,253.28,252.99,253.28,2342.0,246.2551,246.5081,246.2259,246.5081,2342.0
2021-05-06 14:25:00,253.31,253.41,252.72,252.84,11367.0,246.5373,246.6346,245.9631,246.0799,11367.0
2021-05-06 14:30:00,252.76,252.82,252.65,252.66,3288.0,246.002,246.0604,245.8949,245.9047,3288.0
2021-05-06 14:35:00,252.64,252.85,252.63,252.66,3100.0,245.8852,246.0896,245.8755,245.9047,3100.0
2021-05-06 14:40:00,252.79,252.92,252.55,252.59,7910.0,246.0312,246.1577,245.7976,245.8365,7910.0
2021-05-06 14:45:00,252.64,252.88,252.63,252.88,2700.0,245.8852,246.1188,245.8755,246.1188,2700.0
2021-05-06 14:50:00,252.83,253.11,252.75,252.99,5591.0,246.0701,246.3426,245.9923,246.2259,5591.0
2021-05-06 14:55:00,252.97,253.1,252.8,252.81,4763.0,246.2064,246.3329,246.0409,246.0507,4763.0
2021-05-06 15:00:00,252.85,252.91,252.64,252.85,6569.0,246.0896,246.148,245.8852,246.0896,6569.0
2021-05-06 15:05:00,252.78,252.91,252.77,252.83,2076.0,246.0215,246.148,246.0117,246.0701,2076.0
2021-05-06 15:10:00,252.98,253.38,252.9,253.29,5823.0,246.2161,246.6054,246.1383,246.5178,5823.0
2021-05-06 15:15:00,253.35,253.35,253.25,253.25,2774.0,246.5762,246.5762,246.4789,246.4789,2774.0
2021-05-06 15:20:00,253.26,253.28,253.14,253.27,5165.0,246.4886,246.5081,246.3718,246.4984,5165.0
2021-05-06 15:25:00,253.23,253.64,253.23,253.53,3551.0,246.4594,246.8585,246.4594,246.7514,3551.0
2021-05-06 15:30:00,253.5,253.71,253.44,253.44,3496.0,246.7222,246.9266,246.6638,246.6638,3496.0
2021-05-06 15:35:00,253.54,253.93,253.53,253.93,8435.0,246.7611,247.1407,246.7514,247.1407,8435.0
2021-05-06 15:40:00,253.92,254.09,253.9,253.97,33778.0,247.131,247.2964,247.1115,247.1797,33778.0
2021-05-06 15:45:00,254.01,254.13,253.86,254.12,34091.0,247.2186,247.3354,247.0726,247.3256,34091.0
2021-05-06 15:50:00,254.19,254.68,254.19,254.54,25741.0,247.3938,247.8707,247.3938,247.7344,25741.0
2021-05-06 15:55:00,254.64,255.01,254.53,254.92,143044.0,247.8317,248.1918,247.7247,248.1043,143044.0
2021-05-07 09:30:00,256.87,256.89,256.29,256.36,33571.0,250.0021,250.0216,249.4376,249.5058,33571.0
2021-05-07 09:35:00,256.55,257.45,256.48,257.14,8603.0,249.6907,250.5666,249.6225,250.2649,8603.0
2021-05-07 09:40:00,257.22,257.22,256.55,256.81,23293.0,250.3428,250.3428,249.6907,249.9437,23293.0
2021-05-07 09:45:00,256.86,257.42,256.66,257.37,31858.0,249.9924,250.5374,249.7977,250.4887,31858.0
2021-05-07 09:50:00,257.41,257.43,257.08,257.08,7583.0,250.5277,250.5471,250.2065,250.2065,7583.0
2021-05-07 09:55:00,257.03,257.26,256.91,256.98,10352.0,250.1578,250.3817,250.041,250.1092,10352.0
2021-05-07 10:00:00,257.13,257.47,256.75,257.47,14626.0,250.2552,250.5861,249.8853,250.5861,14626.0
2021-05-07 10:05:00,257.45,257.79,257.43,257.79,6992.0,250.5666,250.8975,250.5471,250.8975,6992.0
2021-05-07 10:10:00,257.84,258.05,257.83,257.95,11460.0,250.9462,251.1506,250.9364,251.0532,11460.0
2021-05-07 10:15:00,258.09,258.2,257.92,258.16,6504.0,251.1895,251.2966,251.024,251.2576,6504.0
2021-05-07 10:20:00,258.32,258.4,258.14,258.15,9715.0,251.4133,251.4912,251.2382,251.2479,9715.0
2021-05-07 10:25:00,258.13,258.16,257.9,257.95,4312.0,251.2284,251.2576,251.0046,251.0532,4312.0
2021-05-07 10:30:00,258.0,258.17,257.96,258.13,7105.0,251.1019,251.2674,251.063,251.2284,7105.0
2021-05-07 10:35:00,258.24,258.3,257.95,257.95,4636.0,251.3355,251.3939,251.0532,251.0532,4636.0
2021-05-07 10:40:00,258.03,258.14,258.0,258.0,13314.0,251.1311,251.2382,251.1019,251.1019,13314.0
2021-05-07 10:45:00,257.96,258.07,257.63,257.77,8112.0,251.063,251.17,250.7418,250.8781,8112.0
2021-05-07 10:50:00,257.75,257.75,257.63,257.64,2933.0,250.8586,250.8586,250.7418,250.7515,2933.0
2021-05-07 10:55:00,257.72,257.92,257.56,257.88,10367.0,250.8294,251.024,250.6737,250.9851,10367.0
2021-05-07 11:00:00,257.89,257.98,257.86,257.93,6693.0,250.9948,251.0824,250.9656,251.0338,6693.0
2021-05-07 11:05:00,258.06,258.08,257.9,258.0,1013.0,251.1603,251.1798,251.0046,251.1019,1013.0
2021-05-07 11:10:00,258.02,258.27,258.02,258.23,3801.0,251.1214,251.3647,251.1214,251.3258,3801.0
2021-05-07 11:15:00,258.18,258.23,258.14,258.2,1690.0,251.2771,251.3258,251.2382,251.2966,1690.0
2021-05-07 11:20:00,258.22,258.25,258.12,258.21,4158.0,251.316,251.3452,251.2187,251.3063,4158.0
2021-05-07 11:25:00,258.04,258.23,258.04,258.22,2659.0,251.1408,251.3258,251.1408,251.316,2659.0
2021-05-07 11:30:00,258.28,258.35,258.24,258.28,3781.0,251.3744,251.4425,251.3355,251.3744,3781.0
2021-05-07 11:35:00,258.32,258.32,258.07,258.16,1100.0,251.4133,251.4133,251.17,251.2576,1100.0
2021-05-07 11:40:00,258.08,258.37,258.05,258.37,5163.0,251.1798,251.462,251.1506,251.462,5163.0
2021-05-07 11:45:00,258.37,258.37,258.08,258.08,6759.0,251.462,251.462,251.1798,251.1798,6759.0
2021-05-07 11:50:00,258.16,258.16,258.0,258.08,5753.0,251.2576,251.2576,251.1019,251.1798,5753.0
2021-05-07 11:55:00,258.04,258.21,258.04,258.21,17710.0,251.1408,251.3063,251.1408,251.3063,17710.0
2021-05-07 12:00:00,258.1,258.11,257.96,257.98,2464.0,251.1992,251.209,251.063,251.0824,2464.0
2021-05-07 12:05:00,257.9,258.06,257.77,257.99,7830.0,251.0046,251.1603,250.8781,251.0922,7830.0
2021-05-07 12:10:00,257.94,257.94,257.7,257.72,9600.0,251.0435,251.0435,250.8099,250.8294,9600.0
2021-05-07 12:15:00,257.68,257.83,257.68,257.79,12274.0,250.7905,250.9364,250.7905,250.8975,12274.0
2021-05-07 12:20:00,257.79,257.79,257.68,257.68,6242.0,250.8975,250.8975,250.7905,250.7905,6242.0
2021-05-07 12:25:00,257.65,257.65,257.42,257.45,5134.0,250.7613,250.7613,250.5374,250.5666,5134.0
2021-05-07 12:30:00,257.42,257.46,257.37,257.38,3970.0,250.5374,250.5763,250.4887,250.4985,3970.0
2021-05-07 12:35:00,257.4,257.4,257.09,257.14,10189.0,250.5179,250.5179,250.2162,250.2649,10189.0
2021-05-07 12:40:00,257.13,257.13,257.07,257.1,1549.0,250.2552,250.2552,250.1968,250.226,1549.0
2021-05-07 12:45:00,257.1,257.28,257.08,257.23,14063.0,250.226,250.4012,250.2065,250.3525,14063.0
2021-05-07 12:50:00,257.2,257.29,257.11,257.12,5948.0,250.3233,250.4109,250.2357,250.2454,5948.0
2021-05-07 12:55:00,257.19,257.41,257.16,257.32,3523.0,250.3136,250.5277,250.2844,250.4401,3523.0
2021-05-07 13:00:00,257.33,257.35,257.25,257.3,6008.0,250.4498,250.4693,250.372,250.4206,6008.0
2021-05-07 13:05:00,257.21,257.22,256.87,257.08,10669.0,250.333,250.3428,250.0021,250.2065,10669.0
2021-05-07 13:10:00,257.17,257.18,256.93,256.95,11851.0,250.2941,250.3038,250.0605,250.08,11851.0
2021-05-07 13:15:00,256.94,256.94,256.75,256.81,4945.0,250.0702,250.0702,249.8853,249.9437,4945.0
2021-05-07 13:20:00,256.79,256.81,256.63,256.78,2928.0,249.9243,249.9437,249.7685,249.9145,2928.0
2021-05-07 13:25:00,256.67,256.71,256.57,256.6,3981.0,249.8075,249.8464,249.7101,249.7393,3981.0
2021-05-07 13:30:00,256.63,256.92,256.63,256.92,1539.0,249.7685,250.0508,249.7685,250.0508,1539.0
2021-05-07 13:35:00,256.85,256.92,256.78,256.79,12245.0,249.9827,250.0508,249.9145,249.9243,12245.0
2021-05-07 13:40:00,256.75,256.84,256.66,256.76,6910.0,249.8853,249.9729,249.7977,249.8951,6910.0
2021-05-07 13:45:00,256.82,256.94,256.78,256.87,930.0,249.9535,250.0702,249.9145,250.0021,930.0
2021-05-07 13:50:00,256.82,256.86,256.64,256.66,3205.0,249.9535,249.9924,249.7783,249.7977,3205.0
2021-05-07 13:55:00,256.65,256.68,256.51,256.51,7828.0,249.788,249.8172,249.6517,249.6517,7828.0
2021-05-07 14:00:00,256.5,256.63,256.25,256.63,3706.0,249.642,249.7685,249.3987,249.7685,3706.0
2021-05-07 14:05:00,256.59,256.77,256.56,256.77,5126.0,249.7296,249.9048,249.7004,249.9048,5126.0
2021-05-07 14:10:00,256.8,256.8,256.67,256.67,4440.0,249.934,249.934,249.8075,249.8075,4440.0
2021-05-07 14:15:00,256.66,256.78,256.59,256.76,3945.0,249.7977,249.9145,249.7296,249.8951,3945.0
2021-05-07 14:20:00,256.75,256.81,256.63,256.66,10407.0,249.8853,249.9437,249.7685,249.7977,10407.0
2021-05-07 14:25:00,256.84,256.88,256.8,256.8,2875.0,249.9729,250.0118,249.934,249.934,2875.0
2021-05-07 14:30:00,256.82,256.82,256.74,256.74,3030.0,249.9535,249.9535,249.8756,249.8756,3030.0
2021-05-07 14:35:00,256.72,256.72,256.48,256.5,6985.0,249.8561,249.8561,249.6225,249.642,6985.0
2021-05-07 14:40:00,256.56,256.56,256.36,256.45,6347.0,249.7004,249.7004,249.5058,249.5933,6347.0
2021-05-07 14:45:00,256.49,256.68,256.49,256.67,1209.0,249.6323,249.8172,249.6323,249.8075,1209.0
2021-05-07 14:50:00,256.78,256.92,256.76,256.9,6335.0,249.9145,250.0508,249.8951,250.0313,6335.0
2021-05-07 14:55:00,256.91,257.03,256.91,257.03,843.0,250.041,250.1578,250.041,250.1578,843.0
2021-05-07 15:00:00,256.97,257.22,256.93,257.04,4788.0,250.0994,250.3428,250.0605,250.1676,4788.0
2021-05-07 15:05:00,257.07,257.27,257.04,257.26,15220.0,250.1968,250.3914,250.1676,250.3817,15220.0
2021-05-07 15:10:00,257.26,257.35,257.2,257.28,16360.0,250.3817,250.4693,250.3233,250.4012,16360.0
2021-05-07 15:15:00,257.3,257.37,257.29,257.29,24393.0,250.4206,250.4887,250.4109,250.4109,24393.0
2021-05-07 15:20:00,257.3,257.47,257.28,257.34,32283.0,250.4206,250.5861,250.4012,250.4595,32283.0
2021-05-07 15:25:00,257.37,257.39,257.18,257.25,27903.0,250.4887,250.5082,250.3038,250.372,27903.0
2021-05-07 15:30:00,257.27,257.43,257.15,257.18,33098.0,250.3914,250.5471,250.2746,250.3038,33098.0
2021-05-07 15:35:00,257.21,257.3,257.06,257.12,34134.0,250.333,250.4206,250.187,250.2454,34134.0
2021-05-07 15:40:00,257.13,257.2,257.0,257.02,28755.0,250.2552,250.3233,250.1286,250.1481,28755.0
2021-05-07 15:45:00,257.0,257.31,256.93,257.31,37288.0,250.1286,250.4304,250.0605,250.4304,37288.0
2021-05-07 15:50:00,257.3,257.3,257.06,257.17,36228.0,250.4206,250.4206,250.187,250.2941,36228.0
2021-05-07 15:55:00,257.16,257.21,256.84,256.91,86488.0,250.2844,250.333,249.9729,250.041,86488.0
2021-05-10 09:30:00,255.98,256.42,254.66,254.75,26064.0,249.1359,249.5641,247.8512,247.9388,26064.0
2021-05-10 09:35:00,254.68,254.91,254.41,254.52,16344.0,247.8707,248.0945,247.6079,247.7149,16344.0
2021-05-10 09:40:00,254.51,254.75,254.29,254.68,17305.0,247.7052,247.9388,247.4911,247.8707,17305.0
2021-05-10 09:45:00,254.63,254.92,254.53,254.77,22586.0,247.822,248.1043,247.7247,247.9583,22586.0
2021-05-10 09:50:00,254.78,254.78,254.21,254.22,13563.0,247.968,247.968,247.4132,247.423,13563.0
2021-05-10 09:55:00,254.15,254.5,254.12,254.4,7695.0,247.3548,247.6955,247.3256,247.5982,7695.0
2021-05-10 10:00:00,254.45,254.48,254.04,254.09,10759.0,247.6468,247.676,247.2478,247.2964,10759.0
2021-05-10 10:05:00,254.3,254.37,254.02,254.29,8271.0,247.5008,247.569,247.2283,247.4911,8271.0
2021-05-10 10:10:00,254.34,254.69,254.34,254.68,6812.0,247.5398,247.8804,247.5398,247.8707,6812.0
2021-05-10 10:15:00,254.65,254.83,254.54,254.77,4819.0,247.8415,248.0167,247.7344,247.9583,4819.0
2021-05-10 10:20:00,254.8,254.84,254.44,254.48,11151.0,247.9875,248.0264,247.6371,247.676,11151.0
2021-05-10 10:25:00,254.48,254.48,254.25,254.27,12839.0,247.676,247.676,247.4522,247.4716,12839.0
2021-05-10 10:30:00,254.23,254.25,253.96,254.09,17683.0,247.4327,247.4522,247.1699,247.2964,17683.0
2021-05-10 10:35:00,254.05,254.36,254.02,254.36,9766.0,247.2575,247.5592,247.2283,247.5592,9766.0
2021-05-10 10:40:00,254.35,254.35,254.0,254.21,8664.0,247.5495,247.5495,247.2089,247.4132,8664.0
2021-05-10 10:45:00,254.03,254.03,253.63,253.65,14087.0,247.238,247.238,246.8487,246.8682,14087.0
2021-05-10 10:50:00,253.62,253.87,253.56,253.64,17742.0,246.839,247.0823,246.7806,246.8585,17742.0
2021-05-10 10:55:00,253.61,253.84,253.59,253.82,14455.0,246.8293,247.0531,246.8098,247.0337,14455.0
2021-05-10 11:00:00,253.83,253.89,253.5,253.57,13528.0,247.0434,247.1018,246.7222,246.7903,13528.0
2021-05-10 11:05:00,253.67,253.81,253.61,253.79,3071.0,246.8877,247.0239,246.8293,247.0045,3071.0
2021-05-10 11:10:00,253.64,253.86,253.64,253.7,10523.0,246.8585,247.0726,246.8585,246.9169,10523.0
2021-05-10 11:15:00,253.6,253.97,253.59,253.95,3873.0,246.8195,247.1797,246.8098,247.1602,3873.0
2021-05-10 11:20:00,254.0,254.19,254.0,254.11,4509.0,247.2089,247.3938,247.2089,247.3159,4509.0
2021-05-10 11:25:00,254.09,254.16,253.99,254.0,5083.0,247.2964,247.3646,247.1991,247.2089,5083.0
2021-05-10 11:30:00,254.08,254.08,253.95,254.01,13111.0,247.2867,247.2867,247.1602,247.2186,13111.0
2021-05-10 11:35:00,254.01,254.04,253.81,253.84,8624.0,247.2186,247.2478,247.0239,247.0531,8624.0
2021-05-10 11:40:00,253.79,254.06,253.77,254.06,4124.0,247.0045,247.2672,246.985,247.2672,4124.0
2021-05-10 11:45:00,254.24,254.25,254.06,254.2,3706.0,247.4424,247.4522,247.2672,247.4035,3706.0
2021-05-10 11:50:00,254.21,254.27,254.1,254.24,3216.0,247.4132,247.4716,247.3062,247.4424,3216.0
2021-05-10 11:55:00,254.2,254.46,254.2,254.42,3476.0,247.4035,247.6566,247.4035,247.6176,3476.0
2021-05-10 12:00:00,254.45,254.53,254.37,254.53,4236.0,247.6468,247.7247,247.569,247.7247,4236.0
2021-05-10 12:05:00,254.56,254.56,254.43,254.43,13327.0,247.7539,247.7539,247.6274,247.6274,13327.0
2021-05-10 12:10:00,254.48,254.75,254.47,254.72,9469.0,247.676,247.9388,247.6663,247.9096,9469.0
2021-05-10 12:15:00,254.72,254.75,254.63,254.67,6585.0,247.9096,247.9388,247.822,247.8609,6585.0
2021-05-10 12:20:00,254.68,254.76,254.57,254.75,2618.0,247.8707,247.9485,247.7636,247.9388,2618.0
2021-05-10 12:25:00,254.81,254.84,254.43,254.45,6047.0,247.9972,248.0264,247.6274,247.6468,6047.0
2021-05-10 12:30:00,254.44,254.46,254.3,254.3,663171.0,247.6371,247.6566,247.5008,247.5008,663171.0
2021-05-10 12:35:00,254.31,254.43,254.26,254.34,5200.0,247.5106,247.6274,247.4619,247.5398,5200.0
2021-05-10 12:40:00,254.37,254.38,254.14,254.23,9221.0,247.569,247.5787,247.3451,247.4327,9221.0
2021-05-10 12:45:00,254.24,254.31,254.15,254.23,3964.0,247.4424,247.5106,247.3548,247.4327,3964.0
2021-05-10 12:50:00,254.21,254.34,254.21,254.21,4519.0,247.4132,247.5398,247.4132,247.4132,4519.0
2021-05-10 12:55:00,254.18,254.23,254.07,254.08,3269.0,247.384,247.4327,247.277,247.2867,3269.0
2021-05-10 13:00:00,254.14,254.18,253.95,254.18,8821.0,247.3451,247.384,247.1602,247.384,8821.0
2021-05-10 13:05:00,254.16,254.16,254.02,254.14,6601.0,247.3646,247.3646,247.2283,247.3451,6601.0
2021-05-10 13:10:00,254.11,254.21,254.03,254.21,3030.0,247.3159,247.4132,247.238,247.4132,3030.0
2021-05-10 13:15:00,254.21,254.27,254.11,254.12,4877.0,247.4132,247.4716,247.3159,247.3256,4877.0
2021-05-10 13:20:00,254.23,254.41,254.22,254.33,3510.0,247.4327,247.6079,247.423,247.53,3510.0
2021-05-10 13:25:00,254.3,254.32,254.1,254.1,4994.0,247.5008,247.5203,247.3062,247.3062,4994.0
2021-05-10 13:30:00,254.09,254.09,253.91,253.95,5978.0,247.2964,247.2964,247.1213,247.1602,5978.0
2021-05-10 13:35:00,253.88,253.95,253.84,253.95,4487.0,247.0921,247.1602,247.0531,247.1602,4487.0
2021-05-10 13:40:00,253.92,253.93,253.73,253.81,9290.0,247.131,247.1407,246.9461,247.0239,9290.0
2021-05-10 13:45:00,253.78,253.84,253.77,253.79,3561.0,246.9947,247.0531,246.985,247.0045,3561.0
2021-05-10 13:50:00,253.8,253.85,253.72,253.72,8493.0,247.0142,247.0629,246.9363,246.9363,8493.0
2021-05-10 13:55:00,253.73,253.86,253.6,253.74,7558.0,246.9461,247.0726,246.8195,246.9558,7558.0
2021-05-10 14:00:00,253.71,253.71,253.28,253.4,18308.0,246.9266,246.9266,246.5081,246.6249,18308.0
2021-05-10 14:05:00,253.4,253.52,253.31,253.39,19998.0,246.6249,246.7417,246.5373,246.6152,19998.0
2021-05-10 14:10:00,253.35,253.35,253.04,253.06,17412.0,246.5762,246.5762,246.2745,246.294,17412.0
2021-05-10 14:15:00,253.14,253.14,252.59,252.68,15402.0,246.3718,246.3718,245.8365,245.9241,15402.0
2021-05-10 14:20:00,252.72,252.79,252.45,252.64,4887.0,245.9631,246.0312,245.7003,245.8852,4887.0
2021-05-10 14:25:00,252.58,252.65,252.18,252.18,4764.0,245.8268,245.8949,245.4375,245.4375,4764.0
2021-05-10 14:30:00,252.32,252.49,252.1,252.49,10511.0,245.5738,245.7392,245.3597,245.7392,10511.0
2021-05-10 14:35:00,252.25,252.62,252.23,252.49,5159.0,245.5056,245.8657,245.4862,245.7392,5159.0
2021-05-10 14:40:00,252.47,252.51,252.26,252.26,6985.0,245.7198,245.7587,245.5154,245.5154,6985.0
2021-05-10 14:45:00,252.26,252.38,252.19,252.21,3090.0,245.5154,245.6322,245.4472,245.4667,3090.0
2021-05-10 14:50:00,252.18,252.18,251.93,252.06,5625.0,245.4375,245.4375,245.1942,245.3207,5625.0
2021-05-10 14:55:00,252.05,252.26,251.96,252.25,10440.0,245.311,245.5154,245.2234,245.5056,10440.0
2021-05-10 15:00:00,252.21,252.46,252.21,252.36,3530.0,245.4667,245.71,245.4667,245.6127,3530.0
2021-05-10 15:05:00,252.29,252.47,252.22,252.45,5110.0,245.5446,245.7198,245.4764,245.7003,5110.0
2021-05-10 15:10:00,252.44,252.64,252.39,252.48,8302.0,245.6906,245.8852,245.6419,245.7295,8302.0
2021-05-10 15:15:00,252.47,252.54,252.28,252.37,5884.0,245.7198,245.7879,245.5348,245.6224,5884.0
2021-05-10 15:20:00,252.36,252.43,252.15,252.32,5239.0,245.6127,245.6808,245.4083,245.5738,5239.0
2021-05-10 15:25:00,252.32,252.5,252.24,252.45,4994.0,245.5738,245.749,245.4959,245.7003,4994.0
2021-05-10 15:30:00,252.43,252.55,252.31,252.55,15170.0,245.6808,245.7976,245.564,245.7976,15170.0
2021-05-10 15:35:00,252.51,252.63,252.36,252.51,8518.0,245.7587,245.8755,245.6127,245.7587,8518.0
2021-05-10 15:40:00,252.54,252.59,252.45,252.59,6046.0,245.7879,245.8365,245.7003,245.8365,6046.0
2021-05-10 15:45:00,252.62,252.74,252.23,252.28,7613.0,245.8657,245.9825,245.4862,245.5348,7613.0
2021-05-10 15:50:00,252.4,252.42,251.97,251.99,58951.0,245.6516,245.6711,245.2331,245.2526,58951.0
2021-05-10 15:55:00,251.99,252.19,251.61,251.74,64047.0,245.2526,245.4472,244.8828,245.0093,64047.0
2021-05-11 09:30:00,247.24,247.92,247.03,247.27,148379.0,240.6296,241.2914,240.4252,240.6588,148379.0
2021-05-11 09:35:00,247.35,248.32,247.35,248.1,32382.0,240.7366,241.6807,240.7366,241.4666,32382.0
2021-05-11 09:40:00,248.15,249.05,248.08,248.99,19594.0,241.5153,242.3912,241.4471,242.3328,19594.0
2021-05-11 09:45:00,248.95,248.96,248.45,248.45,25239.0,242.2939,242.3036,241.8072,241.8072,25239.0
2021-05-11 09:50:00,248.48,249.05,248.45,248.95,19880.0,241.8364,242.3912,241.8072,242.2939,19880.0
2021-05-11 09:55:00,248.92,249.62,248.78,249.62,13752.0,242.2647,242.946,242.1284,242.946,13752.0
2021-05-11 10:00:00,249.6,249.85,249.32,249.57,27217.0,242.9265,243.1698,242.654,242.8973,27217.0
2021-05-11 10:05:00,249.59,249.69,249.11,249.12,30334.0,242.9168,243.0141,242.4496,242.4593,30334.0
2021-05-11 10:10:00,249.1,249.33,248.96,249.08,31622.0,242.4399,242.6637,242.3036,242.4204,31622.0
2021-05-11 10:15:00,249.07,249.36,248.54,249.24,28902.0,242.4107,242.6929,241.8948,242.5761,28902.0
2021-05-11 10:20:00,249.36,249.62,248.58,248.59,32382.0,242.6929,242.946,241.9338,241.9435,32382.0
2021-05-11 10:25:00,248.58,248.62,247.96,248.03,25860.0,241.9338,241.9727,241.3303,241.3985,25860.0
2021-05-11 10:30:00,247.91,248.04,247.59,247.75,26960.0,241.2817,241.4082,240.9702,241.126,26960.0
2021-05-11 10:35:00,247.7,247.9,247.31,247.54,18250.0,241.0773,241.2719,240.6977,240.9216,18250.0
2021-05-11 10:40:00,247.47,248.2,247.4,248.0,15481.0,240.8534,241.5639,240.7853,241.3693,15481.0
2021-05-11 10:45:00,247.88,248.49,247.32,248.45,19174.0,241.2525,241.8462,240.7075,241.8072,19174.0
2021-05-11 10:50:00,248.44,248.79,248.4,248.65,7578.0,241.7975,242.1381,241.7586,242.0019,7578.0
2021-05-11 10:55:00,248.61,249.06,248.56,248.79,5559.0,241.963,242.4009,241.9143,242.1381,5559.0
2021-05-11 11:00:00,248.64,248.81,248.14,248.14,14289.0,241.9922,242.1576,241.5055,241.5055,14289.0
2021-05-11 11:05:00,248.15,248.43,248.04,248.22,5492.0,241.5153,241.7878,241.4082,241.5834,5492.0
2021-05-11 11:10:00,248.15,248.9,248.15,248.9,8446.0,241.5153,242.2452,241.5153,242.2452,8446.0
2021-05-11 11:15:00,248.85,249.84,248.7,249.83,15090.0,242.1965,243.1601,242.0506,243.1503,15090.0
2021-05-11 11:20:00,249.8,250.08,249.8,250.06,5119.0,243.1211,243.3937,243.1211,243.3742,5119.0
2021-05-11 11:25:00,250.14,250.55,250.07,250.55,7570.0,243.4521,243.8511,243.3839,243.8511,7570.0
2021-05-11 11:30:00,250.52,250.68,250.31,250.59,7008.0,243.8219,243.9776,243.6175,243.89,7008.0
2021-05-11 11:35:00,250.57,250.77,250.5,250.61,16662.0,243.8706,244.0652,243.8024,243.9095,16662.0
2021-05-11 11:40:00,250.57,250.62,249.91,249.91,24740.0,243.8706,243.9192,243.2282,243.2282,24740.0
2021-05-11 11:45:00,249.92,250.28,249.92,250.23,35578.0,243.2379,243.5883,243.2379,243.5396,35578.0
2021-05-11 11:50:00,250.21,250.72,250.07,250.68,3385.0,243.5202,244.0165,243.3839,243.9776,3385.0
2021-05-11 11:55:00,250.65,250.69,250.43,250.54,88599.0,243.9484,243.9873,243.7343,243.8414,88599.0
2021-05-11 12:00:00,250.46,250.95,250.37,250.67,6330.0,243.7635,244.2404,243.6759,243.9679,6330.0
2021-05-11 12:05:00,250.71,251.01,250.63,250.79,6547.0,244.0068,244.2988,243.929,244.0847,6547.0
2021-05-11 12:10:00,250.75,250.96,250.7,250.83,12048.0,244.0457,244.2501,243.9971,244.1236,12048.0
2021-05-11 12:15:00,250.88,251.04,250.65,250.9,6941.0,244.1723,244.328,243.9484,244.1917,6941.0
2021-05-11 12:20:00,250.91,250.91,250.48,250.77,13903.0,244.2015,244.2015,243.783,244.0652,13903.0
2021-05-11 12:25:00,250.66,250.7,250.34,250.34,5720.0,243.9582,243.9971,243.6467,243.6467,5720.0
2021-05-11 12:30:00,250.37,250.44,250.07,250.16,2878.0,243.6759,243.744,243.3839,243.4715,2878.0
2021-05-11 12:35:00,250.16,250.6,250.15,250.32,4260.0,243.4715,243.8998,243.4618,243.6272,4260.0
2021-05-11 12:40:00,250.37,250.4,250.04,250.04,9978.0,243.6759,243.7051,243.3547,243.3547,9978.0
2021-05-11 12:45:00,250.13,250.15,249.87,249.93,4927.0,243.4423,243.4618,243.1893,243.2477,4927.0
2021-05-11 12:50:00,249.87,249.9,249.45,249.56,4307.0,243.1893,243.2185,242.7805,242.8876,4307.0
2021-05-11 12:55:00,249.58,249.86,249.58,249.86,3433.0,242.907,243.1795,242.907,243.1795,3433.0
2021-05-11 13:00:00,249.89,250.18,249.79,250.18,4417.0,243.2087,243.491,243.1114,243.491,4417.0
2021-05-11 13:05:00,250.35,250.4,250.15,250.24,5437.0,243.6564,243.7051,243.4618,243.5494,5437.0
2021-05-11 13:10:00,250.36,250.49,250.19,250.22,11622.0,243.6662,243.7927,243.5007,243.5299,11622.0
2021-05-11 13:15:00,250.26,250.62,250.1,250.53,9910.0,243.5688,243.9192,243.4131,243.8316,9910.0
2021-05-11 13:20:00,250.56,250.8,250.55,250.65,4839.0,243.8608,244.0944,243.8511,243.9484,4839.0
2021-05-11 13:25:00,250.86,251.19,250.84,251.09,9097.0,244.1528,244.474,244.1333,244.3767,9097.0
2021-05-11 13:30:00,251.14,251.18,251.08,251.17,1170.0,244.4253,244.4642,244.3669,244.4545,1170.0
2021-05-11 13:35:00,251.2,251.25,251.02,251.13,7226.0,244.4837,244.5324,244.3085,244.4156,7226.0
2021-05-11 13:40:00,251.23,251.35,251.19,251.28,3105.0,244.5129,244.6297,244.474,244.5616,3105.0
2021-05-11 13:45:00,251.33,251.36,251.16,251.2,7994.0,244.6102,244.6394,244.4448,244.4837,7994.0
2021-05-11 13:50:00,251.19,251.19,250.57,250.58,11934.0,244.474,244.474,243.8706,243.8803,11934.0
2021-05-11 13:55:00,250.58,250.92,250.58,250.72,10954.0,243.8803,244.2112,243.8803,244.0165,10954.0
2021-05-11 14:00:00,250.89,251.11,250.68,251.05,3616.0,244.182,244.3961,243.9776,244.3377,3616.0
2021-05-11 14:05:00,251.05,251.11,250.55,250.57,7687.0,244.3377,244.3961,243.8511,243.8706,7687.0
2021-05-11 14:10:00,250.71,250.71,250.25,250.29,8099.0,244.0068,244.0068,243.5591,243.598,8099.0
2021-05-11 14:15:00,250.37,250.53,250.26,250.52,16860.0,243.6759,243.8316,243.5688,243.8219,16860.0
2021-05-11 14:20:00,250.56,250.84,250.5,250.83,47002.0,243.8608,244.1333,243.8024,244.1236,47002.0
2021-05-11 14:25:00,250.86,251.44,250.8,251.41,9565.0,244.1528,244.7173,244.0944,244.6881,9565.0
2021-05-11 14:30:00,251.4,251.4,250.65,250.83,14838.0,244.6784,244.6784,243.9484,244.1236,14838.0
2021-05-11 14:35:00,250.86,250.94,250.45,250.52,44137.0,244.1528,244.2307,243.7538,243.8219,44137.0
2021-05-11 14:40:00,250.52,250.69,250.4,250.65,30917.0,243.8219,243.9873,243.7051,243.9484,30917.0
2021-05-11 14:45:00,250.61,250.87,250.51,250.87,15320.0,243.9095,244.1625,243.8122,244.1625,15320.0
2021-05-11 14:50:00,250.85,251.02,250.59,250.94,5565.0,244.1431,244.3085,243.89,244.2307,5565.0
2021-05-11 14:55:00,250.84,251.01,250.67,250.73,13492.0,244.1333,244.2988,243.9679,244.0263,13492.0
2021-05-11 15:00:00,250.73,250.93,250.69,250.8,12588.0,244.0263,244.2209,243.9873,244.0944,12588.0
2021-05-11 15:05:00,250.87,250.89,250.53,250.57,8196.0,244.1625,244.182,243.8316,243.8706,8196.0
2021-05-11 15:10:00,250.61,250.66,250.42,250.44,6777.0,243.9095,243.9582,243.7246,243.744,6777.0
2021-05-11 15:15:00,250.47,251.12,250.41,251.12,5175.0,243.7732,244.4059,243.7148,244.4059,5175.0
2021-05-11 15:20:00,251.17,251.22,251.0,251.16,16229.0,244.4545,244.5032,244.2891,244.4448,16229.0
2021-05-11 15:25:00,251.27,251.48,251.13,251.13,10300.0,244.5518,244.7562,244.4156,244.4156,10300.0
2021-05-11 15:30:00,251.12,251.26,250.5,250.55,16174.0,244.4059,244.5421,243.8024,243.8511,16174.0
2021-05-11 15:35:00,250.49,250.53,250.01,250.24,17670.0,243.7927,243.8316,243.3255,243.5494,17670.0
2021-05-11 15:40:00,250.22,250.57,250.22,250.51,19291.0,243.5299,243.8706,243.5299,243.8122,19291.0
2021-05-11 15:45:00,250.48,250.98,250.44,250.89,11980.0,243.783,244.2696,243.744,244.182,11980.0
2021-05-11 15:50:00,250.91,251.16,250.75,250.98,13316.0,244.2015,244.4448,244.0457,244.2696,13316.0
2021-05-11 15:55:00,250.9,251.08,250.73,251.01,20847.0,244.1917,244.3669,244.0263,244.2988,20847.0
2021-05-12 09:30:00,247.75,248.52,247.52,248.23,43318.0,241.126,241.8754,240.9021,241.5931,43318.0
2021-05-12 09:35:00,248.35,248.77,247.98,248.26,16315.0,241.7099,242.1187,241.3498,241.6223,16315.0
2021-05-12 09:40:00,248.24,248.46,247.97,248.29,12117.0,241.6029,241.817,241.3401,241.6515,12117.0
2021-05-12 09:45:00,248.4,249.07,248.4,248.66,6543.0,241.7586,242.4107,241.7586,242.0116,6543.0
2021-05-12 09:50:00,248.53,248.73,248.21,248.21,11546.0,241.8851,242.0798,241.5737,241.5737,11546.0
2021-05-12 09:55:00,248.12,248.36,247.82,247.82,4755.0,241.4861,241.7196,241.1941,241.1941,4755.0
2021-05-12 10:00:00,247.8,247.8,247.2,247.45,6042.0,241.1746,241.1746,240.5907,240.834,6042.0
2021-05-12 10:05:00,247.53,247.91,247.53,247.91,7163.0,240.9118,241.2817,240.9118,241.2817,7163.0
2021-05-12 10:10:00,247.91,247.91,247.19,247.44,10826.0,241.2817,241.2817,240.5809,240.8242,10826.0
2021-05-12 10:15:00,247.35,247.42,247.17,247.37,7867.0,240.7366,240.8048,240.5615,240.7561,7867.0
2021-05-12 10:20:00,247.34,247.83,247.34,247.59,30584.0,240.7269,241.2038,240.7269,240.9702,30584.0
2021-05-12 10:25:00,247.59,247.61,247.12,247.12,41561.0,240.9702,240.9897,240.5128,240.5128,41561.0
2021-05-12 10:30:00,247.19,247.31,246.74,246.79,39171.0,240.5809,240.6977,240.143,240.1916,39171.0
2021-05-12 10:35:00,246.79,247.16,246.7,246.99,38057.0,240.1916,240.5517,240.104,240.3863,38057.0
2021-05-12 10:40:00,246.88,246.98,246.17,246.35,36985.0,240.2792,240.3765,239.5882,239.7634,36985.0
2021-05-12 10:45:00,246.31,246.6,246.09,246.13,40194.0,239.7245,240.0067,239.5103,239.5493,40194.0
2021-05-12 10:50:00,246.11,246.27,245.87,245.89,18649.0,239.5298,239.6855,239.2962,239.3157,18649.0
2021-05-12 10:55:00,245.94,246.17,245.73,246.17,27786.0,239.3643,239.5882,239.16,239.5882,27786.0
2021-05-12 11:00:00,246.1,246.37,246.1,246.34,3778.0,239.5201,239.7829,239.5201,239.7537,3778.0
2021-05-12 11:05:00,246.38,246.58,246.05,246.58,6346.0,239.7926,239.9872,239.4714,239.9872,6346.0
2021-05-12 11:10:00,246.44,246.74,246.42,246.74,4575.0,239.851,240.143,239.8315,240.143,4575.0
2021-05-12 11:15:00,246.82,246.87,246.63,246.83,3928.0,240.2208,240.2695,240.0359,240.2306,3928.0
2021-05-12 11:20:00,246.82,246.84,246.42,246.42,11769.0,240.2208,240.2403,239.8315,239.8315,11769.0
2021-05-12 11:25:00,246.44,246.49,246.07,246.22,4546.0,239.851,239.8996,239.4909,239.6369,4546.0
2021-05-12 11:30:00,246.22,246.22,245.89,245.89,59758.0,239.6369,239.6369,239.3157,239.3157,59758.0
2021-05-12 11:35:00,245.83,245.99,245.6,245.97,6345.0,239.2573,239.413,239.0334,239.3935,6345.0
2021-05-12 11:40:00,245.9,246.18,245.76,246.18,8324.0,239.3254,239.5979,239.1892,239.5979,8324.0
2021-05-12 11:45:00,246.29,246.29,245.88,245.92,7736.0,239.705,239.705,239.306,239.3449,7736.0
2021-05-12 11:50:00,245.76,245.77,245.37,245.37,7503.0,239.1892,239.1989,238.8096,238.8096,7503.0
2021-05-12 11:55:00,245.32,245.32,245.1,245.11,4505.0,238.7609,238.7609,238.5468,238.5565,4505.0
2021-05-12 12:00:00,245.22,245.37,245.07,245.23,7842.0,238.6636,238.8096,238.5176,238.6733,7842.0
2021-05-12 12:05:00,245.28,245.44,245.26,245.27,3823.0,238.722,238.8777,238.7025,238.7123,3823.0
2021-05-12 12:10:00,245.18,245.18,244.95,244.97,10217.0,238.6247,238.6247,238.4008,238.4203,10217.0
2021-05-12 12:15:00,244.76,245.03,244.65,245.03,6593.0,238.2159,238.4787,238.1088,238.4787,6593.0
2021-05-12 12:20:00,245.08,245.54,245.02,245.47,3320.0,238.5273,238.975,238.4689,238.9069,3320.0
2021-05-12 12:25:00,245.5,245.67,245.47,245.5,3367.0,238.9361,239.1016,238.9069,238.9361,3367.0
2021-05-12 12:30:00,245.25,245.62,245.2,245.45,4227.0,238.6928,239.0529,238.6441,238.8874,4227.0
2021-05-12 12:35:00,245.54,245.65,245.21,245.21,6699.0,238.975,239.0821,238.6539,238.6539,6699.0
2021-05-12 12:40:00,245.21,245.35,245.0,245.31,4703.0,238.6539,238.7901,238.4495,238.7512,4703.0
2021-05-12 12:45:00,245.26,245.45,245.09,245.3,12673.0,238.7025,238.8874,238.5371,238.7415,12673.0
2021-05-12 12:50:00,245.3,245.68,245.27,245.61,18835.0,238.7415,239.1113,238.7123,239.0432,18835.0
2021-05-12 12:55:00,245.6,245.75,245.51,245.75,5032.0,239.0334,239.1794,238.9458,239.1794,5032.0
2021-05-12 13:00:00,245.64,246.22,245.57,246.2,4839.0,239.0724,239.6369,239.0042,239.6174,4839.0
2021-05-12 13:05:00,246.27,246.32,246.03,246.11,22222.0,239.6855,239.7342,239.4519,239.5298,22222.0
2021-05-12 13:10:00,246.14,246.29,246.14,246.22,3300.0,239.559,239.705,239.559,239.6369,3300.0
2021-05-12 13:15:00,246.01,246.01,245.63,245.63,9797.0,239.4325,239.4325,239.0626,239.0626,9797.0
2021-05-12 13:20:00,245.52,245.61,245.49,245.49,4643.0,238.9556,239.0432,238.9264,238.9264,4643.0
2021-05-12 13:25:00,245.44,245.61,245.29,245.4,2012.0,238.8777,239.0432,238.7317,238.8388,2012.0
2021-05-12 13:30:00,245.44,245.44,245.1,245.2,2833.0,238.8777,238.8777,238.5468,238.6441,2833.0
2021-05-12 13:35:00,245.25,245.69,245.15,245.69,4540.0,238.6928,239.121,238.5955,239.121,4540.0
2021-05-12 13:40:00,245.55,245.55,245.29,245.35,12774.0,238.9848,238.9848,238.7317,238.7901,12774.0
2021-05-12 13:45:00,245.27,245.27,245.0,245.0,3011.0,238.7123,238.7123,238.4495,238.4495,3011.0
2021-05-12 13:50:00,245.07,245.42,245.05,245.34,3429.0,238.5176,238.8583,238.4981,238.7804,3429.0
2021-05-12 13:55:00,245.34,245.48,245.24,245.25,10485.0,238.7804,238.9166,238.6831,238.6928,10485.0
2021-05-12 14:00:00,245.25,245.5,245.2,245.37,5656.0,238.6928,238.9361,238.6441,238.8096,5656.0
2021-05-12 14:05:00,245.22,245.35,245.11,245.11,18256.0,238.6636,238.7901,238.5565,238.5565,18256.0
2021-05-12 14:10:00,245.01,245.07,244.81,245.05,11502.0,238.4592,238.5176,238.2646,238.4981,11502.0
2021-05-12 14:15:00,244.93,245.05,244.76,245.05,8932.0,238.3814,238.4981,238.2159,238.4981,8932.0
2021-05-12 14:20:00,245.05,245.18,244.83,245.11,8030.0,238.4981,238.6247,238.284,238.5565,8030.0
2021-05-12 14:25:00,244.94,245.26,244.94,245.19,4371.0,238.3911,238.7025,238.3911,238.6344,4371.0
2021-05-12 14:30:00,245.23,245.34,245.07,245.33,3811.0,238.6733,238.7804,238.5176,238.7707,3811.0
2021-05-12 14:35:00,245.48,245.73,245.2,245.57,6327.0,238.9166,239.16,238.6441,239.0042,6327.0
2021-05-12 14:40:00,245.45,245.7,245.45,245.64,19265.0,238.8874,239.1308,238.8874,239.0724,19265.0
2021-05-12 14:45:00,245.45,245.86,245.42,245.8,4812.0,238.8874,239.2865,238.8583,239.2281,4812.0
2021-05-12 14:50:00,245.96,246.1,245.81,245.88,4294.0,239.3838,239.5201,239.2378,239.306,4294.0
2021-05-12 14:55:00,245.82,245.86,245.52,245.52,8096.0,239.2476,239.2865,238.9556,238.9556,8096.0
2021-05-12 15:00:00,245.47,245.59,245.1,245.14,8605.0,238.9069,239.0237,238.5468,238.5857,8605.0
2021-05-12 15:05:00,245.07,245.3,245.03,245.26,5366.0,238.5176,238.7415,238.4787,238.7025,5366.0
2021-05-12 15:10:00,245.27,245.29,244.86,244.96,5270.0,238.7123,238.7317,238.3132,238.4106,5270.0
2021-05-12 15:15:00,244.87,245.0,244.74,244.77,6666.0,238.323,238.4495,238.1964,238.2256,6666.0
2021-05-12 15:20:00,244.92,245.02,244.58,244.62,14769.0,238.3716,238.4689,238.0407,238.0796,14769.0
2021-05-12 15:25:00,244.57,244.98,244.56,244.85,29950.0,238.031,238.43,238.0212,238.3035,29950.0
2021-05-12 15:30:00,244.74,245.17,244.7,245.05,17975.0,238.1964,238.6149,238.1575,238.4981,17975.0
2021-05-12 15:35:00,245.0,245.0,244.67,244.87,14046.0,238.4495,238.4495,238.1283,238.323,14046.0
2021-05-12 15:40:00,244.86,245.18,244.78,245.08,38599.0,238.3132,238.6247,238.2354,238.5273,38599.0
2021-05-12 15:45:00,245.02,245.38,244.87,244.92,15500.0,238.4689,238.8193,238.323,238.3716,15500.0
2021-05-12 15:50:00,244.78,244.85,244.16,244.16,181949.0,238.2354,238.3035,237.6319,237.6319,181949.0
2021-05-12 15:55:00,244.18,244.96,244.18,244.75,85200.0,237.6514,238.4106,237.6514,238.2062,85200.0
2021-05-13 09:30:00,246.92,247.57,246.73,247.25,26270.0,240.3181,240.9508,240.1332,240.6393,26270.0
2021-05-13 09:35:00,247.24,247.74,247.05,247.05,19531.0,240.6296,241.1162,240.4447,240.4447,19531.0
2021-05-13 09:40:00,247.09,247.22,246.83,246.88,7769.0,240.4836,240.6101,240.2306,240.2792,7769.0
2021-05-13 09:45:00,246.95,247.26,246.37,246.42,9100.0,240.3473,240.6491,239.7829,239.8315,9100.0
2021-05-13 09:50:00,246.49,247.26,246.49,247.26,17065.0,239.8996,240.6491,239.8996,240.6491,17065.0
2021-05-13 09:55:00,247.36,247.54,247.25,247.42,8838.0,240.7464,240.9216,240.6393,240.8048,8838.0
2021-05-13 10:00:00,247.64,248.17,247.64,248.03,8361.0,241.0189,241.5347,241.0189,241.3985,8361.0
2021-05-13 10:05:00,248.04,248.05,247.82,247.94,12985.0,241.4082,241.4179,241.1941,241.3109,12985.0
2021-05-13 10:10:00,247.87,248.42,247.87,248.06,7449.0,241.2427,241.778,241.2427,241.4277,7449.0
2021-05-13 10:15:00,248.18,248.23,248.01,248.06,3528.0,241.5445,241.5931,241.379,241.4277,3528.0
2021-05-13 10:20:00,247.96,248.38,247.84,248.38,8998.0,241.3303,241.7391,241.2135,241.7391,8998.0
2021-05-13 10:25:00,248.35,248.4,247.69,247.94,16679.0,241.7099,241.7586,241.0676,241.3109,16679.0
2021-05-13 10:30:00,248.15,248.2,247.99,248.15,2933.0,241.5153,241.5639,241.3595,241.5153,2933.0
2021-05-13 10:35:00,248.19,248.19,247.75,247.99,4981.0,241.5542,241.5542,241.126,241.3595,4981.0
2021-05-13 10:40:00,248.0,248.02,247.65,247.65,6219.0,241.3693,241.3887,241.0286,241.0286,6219.0
2021-05-13 10:45:00,247.6,248.09,247.6,247.99,3247.0,240.98,241.4569,240.98,241.3595,3247.0
2021-05-13 10:50:00,248.19,248.37,247.9,248.36,12279.0,241.5542,241.7294,241.2719,241.7196,12279.0
2021-05-13 10:55:00,248.45,248.7,248.42,248.43,7472.0,241.8072,242.0506,241.778,241.7878,7472.0
2021-05-13 11:00:00,248.42,248.42,247.86,247.86,7506.0,241.778,241.778,241.233,241.233,7506.0
2021-05-13 11:05:00,247.85,247.9,247.46,247.5,3913.0,241.2233,241.2719,240.8437,240.8826,3913.0
2021-05-13 11:10:00,247.4,247.58,247.29,247.29,2391.0,240.7853,240.9605,240.6783,240.6783,2391.0
2021-05-13 11:15:00,247.31,247.44,247.2,247.44,8905.0,240.6977,240.8242,240.5907,240.8242,8905.0
2021-05-13 11:20:00,247.41,247.43,247.11,247.13,12347.0,240.795,240.8145,240.5031,240.5225,12347.0
2021-05-13 11:25:00,247.12,247.15,246.71,246.77,10788.0,240.5128,240.542,240.1138,240.1722,10788.0
2021-05-13 11:30:00,246.82,247.09,246.76,247.08,5381.0,240.2208,240.4836,240.1624,240.4739,5381.0
2021-05-13 11:35:00,247.06,247.37,247.02,247.33,8686.0,240.4544,240.7561,240.4155,240.7172,8686.0
2021-05-13 11:40:00,247.23,247.23,246.31,246.31,12450.0,240.6199,240.6199,239.7245,239.7245,12450.0
2021-05-13 11:45:00,246.32,246.69,246.23,246.69,7262.0,239.7342,240.0943,239.6466,240.0943,7262.0
2021-05-13 11:50:00,246.62,246.85,246.61,246.7,4594.0,240.0262,240.25,240.0164,240.104,4594.0
2021-05-13 11:55:00,246.78,246.82,246.38,246.53,13105.0,240.1819,240.2208,239.7926,239.9386,13105.0
2021-05-13 12:00:00,246.57,247.05,246.45,246.7,24202.0,239.9775,240.4447,239.8607,240.104,24202.0
2021-05-13 12:05:00,246.66,247.02,246.62,247.02,7609.0,240.0651,240.4155,240.0262,240.4155,7609.0
2021-05-13 12:10:00,247.08,247.29,247.08,247.2,30805.0,240.4739,240.6783,240.4739,240.5907,30805.0
2021-05-13 12:15:00,247.27,247.38,247.12,247.16,5805.0,240.6588,240.7658,240.5128,240.5517,5805.0
2021-05-13 12:20:00,247.17,247.25,246.87,246.89,10368.0,240.5615,240.6393,240.2695,240.2889,10368.0
2021-05-13 12:25:00,246.9,247.3,246.9,247.29,26054.0,240.2987,240.688,240.2987,240.6783,26054.0
2021-05-13 12:30:00,247.35,247.57,247.35,247.55,4714.0,240.7366,240.9508,240.7366,240.9313,4714.0
2021-05-13 12:35:00,247.6,247.6,247.19,247.19,6844.0,240.98,240.98,240.5809,240.5809,6844.0
2021-05-13 12:40:00,247.14,247.16,246.93,246.96,8219.0,240.5323,240.5517,240.3279,240.3571,8219.0
2021-05-13 12:45:00,246.99,247.3,246.99,247.3,8956.0,240.3863,240.688,240.3863,240.688,8956.0
2021-05-13 12:50:00,247.31,247.31,246.67,246.72,13438.0,240.6977,240.6977,240.0748,240.1235,13438.0
2021-05-13 12:55:00,246.82,246.82,246.25,246.43,4760.0,240.2208,240.2208,239.6661,239.8412,4760.0
2021-05-13 13:00:00,246.33,246.47,245.98,246.43,8374.0,239.7439,239.8802,239.4033,239.8412,8374.0
2021-05-13 13:05:00,246.43,246.62,246.22,246.61,6506.0,239.8412,240.0262,239.6369,240.0164,6506.0
2021-05-13 13:10:00,246.57,246.76,246.45,246.71,8780.0,239.9775,240.1624,239.8607,240.1138,8780.0
2021-05-13 13:15:00,246.74,246.74,246.07,246.07,3334.0,240.143,240.143,239.4909,239.4909,3334.0
2021-05-13 13:20:00,246.12,246.13,245.7,245.71,7481.0,239.5395,239.5493,239.1308,239.1405,7481.0
2021-05-13 13:25:00,245.75,245.97,245.64,245.92,14295.0,239.1794,239.3935,239.0724,239.3449,14295.0
2021-05-13 13:30:00,245.85,245.89,245.21,245.24,9143.0,239.2768,239.3157,238.6539,238.6831,9143.0
2021-05-13 13:35:00,245.29,245.4,245.02,245.28,13038.0,238.7317,238.8388,238.4689,238.722,13038.0
2021-05-13 13:40:00,245.25,245.44,245.19,245.41,6666.0,238.6928,238.8777,238.6344,238.8485,6666.0
2021-05-13 13:45:00,245.47,245.59,245.12,245.17,19798.0,238.9069,239.0237,238.5663,238.6149,19798.0
2021-05-13 13:50:00,245.2,245.82,245.2,245.77,7862.0,238.6441,239.2476,238.6441,239.1989,7862.0
2021-05-13 13:55:00,245.8,245.93,245.73,245.73,5155.0,239.2281,239.3546,239.16,239.16,5155.0
2021-05-13 14:00:00,245.72,246.39,245.72,246.37,11425.0,239.1502,239.8023,239.1502,239.7829,11425.0
2021-05-13 14:05:00,246.35,247.04,246.27,246.86,7314.0,239.7634,240.4349,239.6855,240.2598,7314.0
2021-05-13 14:10:00,246.84,247.22,246.83,247.1,36255.0,240.2403,240.6101,240.2306,240.4933,36255.0
2021-05-13 14:15:00,247.14,247.14,246.84,246.9,9328.0,240.5323,240.5323,240.2403,240.2987,9328.0
2021-05-13 14:20:00,246.91,247.29,246.79,247.05,11646.0,240.3084,240.6783,240.1916,240.4447,11646.0
2021-05-13 14:25:00,246.97,247.18,246.8,247.18,6136.0,240.3668,240.5712,240.2014,240.5712,6136.0
2021-05-13 14:30:00,247.2,247.21,246.88,247.17,6617.0,240.5907,240.6004,240.2792,240.5615,6617.0
2021-05-13 14:35:00,247.3,247.61,247.2,247.52,13326.0,240.688,240.9897,240.5907,240.9021,13326.0
2021-05-13 14:40:00,247.49,247.69,247.37,247.63,11076.0,240.8729,241.0676,240.7561,241.0092,11076.0
2021-05-13 14:45:00,247.67,247.68,247.39,247.59,5112.0,241.0481,241.0578,240.7756,240.9702,5112.0
2021-05-13 14:50:00,247.57,247.65,247.34,247.42,9053.0,240.9508,241.0286,240.7269,240.8048,9053.0
2021-05-13 14:55:00,247.45,247.52,247.18,247.22,14007.0,240.834,240.9021,240.5712,240.6101,14007.0
2021-05-13 15:00:00,247.23,247.61,247.23,247.32,7323.0,240.6199,240.9897,240.6199,240.7075,7323.0
2021-05-13 15:05:00,247.38,247.69,247.38,247.69,6272.0,240.7658,241.0676,240.7658,241.0676,6272.0
2021-05-13 15:10:00,247.54,247.54,247.08,247.11,9019.0,240.9216,240.9216,240.4739,240.5031,9019.0
2021-05-13 15:15:00,247.18,247.48,247.13,247.18,9526.0,240.5712,240.8632,240.5225,240.5712,9526.0
2021-05-13 15:20:00,247.26,247.27,246.94,247.19,10220.0,240.6491,240.6588,240.3376,240.5809,10220.0
2021-05-13 15:25:00,247.21,247.52,247.21,247.43,8909.0,240.6004,240.9021,240.6004,240.8145,8909.0
2021-05-13 15:30:00,247.45,247.88,247.45,247.75,16124.0,240.834,241.2525,240.834,241.126,16124.0
2021-05-13 15:35:00,247.75,247.88,247.65,247.81,11504.0,241.126,241.2525,241.0286,241.1844,11504.0
2021-05-13 15:40:00,247.78,247.99,247.68,247.94,4864.0,241.1552,241.3595,241.0578,241.3109,4864.0
2021-05-13 15:45:00,248.01,248.01,247.67,247.78,7810.0,241.379,241.379,241.0481,241.1552,7810.0
2021-05-13 15:50:00,247.76,247.78,247.2,247.34,34212.0,241.1357,241.1552,240.5907,240.7269,34212.0
2021-05-13 15:55:00,247.22,247.23,246.72,246.76,33496.0,240.6101,240.6199,240.1235,240.1624,33496.0
2021-05-14 09:30:00,248.83,249.46,248.83,249.45,59005.0,242.1771,242.7902,242.1771,242.7805,59005.0
2021-05-14 09:35:00,249.46,249.65,249.19,249.43,9778.0,242.7902,242.9752,242.5275,242.761,9778.0
2021-05-14 09:40:00,249.49,249.71,248.93,249.12,21081.0,242.8194,243.0336,242.2744,242.4593,21081.0
2021-05-14 09:45:00,249.16,249.37,249.01,249.09,10689.0,242.4983,242.7026,242.3523,242.4301,10689.0
2021-05-14 09:50:00,249.11,249.59,248.99,249.45,12248.0,242.4496,242.9168,242.3328,242.7805,12248.0
2021-05-14 09:55:00,249.38,249.82,249.32,249.82,7153.0,242.7124,243.1406,242.654,243.1406,7153.0
2021-05-14 10:00:00,249.85,249.95,249.73,249.84,12705.0,243.1698,243.2671,243.053,243.1601,12705.0
2021-05-14 10:05:00,249.79,249.81,249.36,249.51,40264.0,243.1114,243.1309,242.6929,242.8389,40264.0
2021-05-14 10:10:00,249.54,250.13,249.54,250.06,11738.0,242.8681,243.4423,242.8681,243.3742,11738.0
2021-05-14 10:15:00,249.95,250.31,249.92,250.21,11585.0,243.2671,243.6175,243.2379,243.5202,11585.0
2021-05-14 10:20:00,250.22,250.31,250.09,250.11,6716.0,243.5299,243.6175,243.4034,243.4229,6716.0
2021-05-14 10:25:00,250.13,250.36,250.05,250.05,5095.0,243.4423,243.6662,243.3645,243.3645,5095.0
2021-05-14 10:30:00,250.18,250.36,250.12,250.36,1817.0,243.491,243.6662,243.4326,243.6662,1817.0
2021-05-14 10:35:00,250.34,250.36,250.18,250.23,135169.0,243.6467,243.6662,243.491,243.5396,135169.0
2021-05-14 10:40:00,250.31,250.33,249.94,249.98,81809.0,243.6175,243.637,243.2574,243.2963,81809.0
2021-05-14 10:45:00,250.18,250.75,250.08,250.5,55343.0,243.491,244.0457,243.3937,243.8024,55343.0
2021-05-14 10:50:00,250.5,250.8,250.45,250.56,123887.0,243.8024,244.0944,243.7538,243.8608,123887.0
2021-05-14 10:55:00,250.52,250.71,250.51,250.68,15536.0,243.8219,244.0068,243.8122,243.9776,15536.0
2021-05-14 11:00:00,250.71,250.75,250.42,250.52,7016.0,244.0068,244.0457,243.7246,243.8219,7016.0
2021-05-14 11:05:00,250.5,250.67,250.47,250.47,7639.0,243.8024,243.9679,243.7732,243.7732,7639.0
2021-05-14 11:10:00,250.52,250.79,250.52,250.75,3530.0,243.8219,244.0847,243.8219,244.0457,3530.0
2021-05-14 11:15:00,250.75,250.94,250.75,250.85,14250.0,244.0457,244.2307,244.0457,244.1431,14250.0
2021-05-14 11:20:00,250.84,250.9,250.8,250.84,6569.0,244.1333,244.1917,244.0944,244.1333,6569.0
2021-05-14 11:25:00,250.84,250.94,250.72,250.76,17862.0,244.1333,244.2307,244.0165,244.0555,17862.0
2021-05-14 11:30:00,250.79,250.8,250.67,250.78,5542.0,244.0847,244.0944,243.9679,244.0749,5542.0
2021-05-14 11:35:00,250.83,250.9,250.73,250.9,5968.0,244.1236,244.1917,244.0263,244.1917,5968.0
2021-05-14 11:40:00,250.89,250.89,250.7,250.72,10688.0,244.182,244.182,243.9971,244.0165,10688.0
2021-05-14 11:45:00,250.77,250.88,250.77,250.8,4213.0,244.0652,244.1723,244.0652,244.0944,4213.0
2021-05-14 11:50:00,250.83,250.83,250.63,250.71,7850.0,244.1236,244.1236,243.929,244.0068,7850.0
2021-05-14 11:55:00,250.73,250.75,250.59,250.65,5326.0,244.0263,244.0457,243.89,243.9484,5326.0
2021-05-14 12:00:00,250.67,250.86,250.56,250.79,15582.0,243.9679,244.1528,243.8608,244.0847,15582.0
2021-05-14 12:05:00,250.8,250.93,250.79,250.93,13673.0,244.0944,244.2209,244.0847,244.2209,13673.0
2021-05-14 12:10:00,250.95,251.09,250.94,251.08,4468.0,244.2404,244.3767,244.2307,244.3669,4468.0
2021-05-14 12:15:00,251.05,251.13,251.04,251.13,7283.0,244.3377,244.4156,244.328,244.4156,7283.0
2021-05-14 12:20:00,251.15,251.17,250.9,250.94,50590.0,244.4351,244.4545,244.1917,244.2307,50590.0
2021-05-14 12:25:00,250.95,251.08,250.92,251.02,14792.0,244.2404,244.3669,244.2112,244.3085,14792.0
2021-05-14 12:30:00,251.03,251.19,251.03,251.18,8262.0,244.3183,244.474,244.3183,244.4642,8262.0
2021-05-14 12:35:00,251.16,251.17,250.97,251.04,21957.0,244.4448,244.4545,244.2599,244.328,21957.0
2021-05-14 12:40:00,251.04,251.08,250.98,251.0,10670.0,244.328,244.3669,244.2696,244.2891,10670.0
2021-05-14 12:45:00,250.97,251.11,250.97,251.11,4616.0,244.2599,244.3961,244.2599,244.3961,4616.0
2021-05-14 12:50:00,251.16,251.19,251.05,251.05,6134.0,244.4448,244.474,244.3377,244.3377,6134.0
2021-05-14 12:55:00,251.14,251.21,251.13,251.15,3177.0,244.4253,244.4934,244.4156,244.4351,3177.0
2021-05-14 13:00:00,251.21,251.21,251.11,251.11,1581.0,244.4934,244.4934,244.3961,244.3961,1581.0
2021-05-14 13:05:00,251.09,251.15,251.07,251.15,2124.0,244.3767,244.4351,244.3572,244.4351,2124.0
2021-05-14 13:10:00,251.19,251.19,251.1,251.1,1629.0,244.474,244.474,244.3864,244.3864,1629.0
2021-05-14 13:15:00,251.12,251.12,251.03,251.08,1795.0,244.4059,244.4059,244.3183,244.3669,1795.0
2021-05-14 13:20:00,251.08,251.22,251.06,251.06,2239.0,244.3669,244.5032,244.3475,244.3475,2239.0
2021-05-14 13:25:00,251.1,251.2,251.1,251.17,620.0,244.3864,244.4837,244.3864,244.4545,620.0
2021-05-14 13:30:00,251.22,251.26,250.98,251.11,2219.0,244.5032,244.5421,244.2696,244.3961,2219.0
2021-05-14 13:35:00,251.07,251.15,251.07,251.07,3875.0,244.3572,244.4351,244.3572,244.3572,3875.0
2021-05-14 13:40:00,251.07,251.13,250.98,251.07,3589.0,244.3572,244.4156,244.2696,244.3572,3589.0
2021-05-14 13:45:00,251.1,251.14,251.01,251.13,2933.0,244.3864,244.4253,244.2988,244.4156,2933.0
2021-05-14 13:50:00,251.16,251.24,251.15,251.15,1300.0,244.4448,244.5226,244.4351,244.4351,1300.0
2021-05-14 13:55:00,251.18,251.28,251.18,251.2,39686.0,244.4642,244.5616,244.4642,244.4837,39686.0
2021-05-14 14:00:00,251.24,251.29,251.16,251.24,6302.0,244.5226,244.5713,244.4448,244.5226,6302.0
2021-05-14 14:05:00,251.27,251.37,251.27,251.33,2220.0,244.5518,244.6492,244.5518,244.6102,2220.0
2021-05-14 14:10:00,251.36,251.53,251.31,251.44,1990.0,244.6394,244.8049,244.5908,244.7173,1990.0
2021-05-14 14:15:00,251.43,251.45,251.34,251.37,7108.0,244.7076,244.727,244.62,244.6492,7108.0
2021-05-14 14:20:00,251.38,251.38,251.29,251.34,3294.0,244.6589,244.6589,244.5713,244.62,3294.0
2021-05-14 14:25:00,251.34,251.44,251.3,251.42,2754.0,244.62,244.7173,244.581,244.6978,2754.0
2021-05-14 14:30:00,251.49,251.53,251.46,251.49,3438.0,244.766,244.8049,244.7368,244.766,3438.0
2021-05-14 14:35:00,251.49,251.65,251.47,251.55,3551.0,244.766,244.9217,244.7465,244.8244,3551.0
2021-05-14 14:40:00,251.58,251.75,251.58,251.72,2937.0,244.8536,245.019,244.8536,244.9898,2937.0
2021-05-14 14:45:00,251.78,251.9,251.74,251.87,19049.0,245.0482,245.165,245.0093,245.1358,19049.0
2021-05-14 14:50:00,251.89,252.07,251.82,252.06,8531.0,245.1553,245.3305,245.0871,245.3207,8531.0
2021-05-14 14:55:00,252.08,252.08,251.84,251.9,7399.0,245.3402,245.3402,245.1066,245.165,7399.0
2021-05-14 15:00:00,251.95,251.96,251.57,251.7,7555.0,245.2137,245.2234,244.8438,244.9703,7555.0
2021-05-14 15:05:00,251.72,251.79,251.61,251.68,6753.0,244.9898,245.0579,244.8828,244.9509,6753.0
2021-05-14 15:10:00,251.71,251.78,251.61,251.77,8284.0,244.9801,245.0482,244.8828,245.0385,8284.0
2021-05-14 15:15:00,251.75,251.88,251.75,251.75,3899.0,245.019,245.1455,245.019,245.019,3899.0
2021-05-14 15:20:00,251.73,251.78,251.62,251.63,4441.0,244.9995,245.0482,244.8925,244.9022,4441.0
2021-05-14 15:25:00,251.67,251.75,251.6,251.73,6374.0,244.9411,245.019,244.873,244.9995,6374.0
2021-05-14 15:30:00,251.72,251.76,251.41,251.54,5255.0,244.9898,245.0287,244.6881,244.8146,5255.0
2021-05-14 15:35:00,251.59,251.62,251.45,251.51,3043.0,244.8633,244.8925,244.727,244.7854,3043.0
2021-05-14 15:40:00,251.55,251.63,251.47,251.58,13682.0,244.8244,244.9022,244.7465,244.8536,13682.0
2021-05-14 15:45:00,251.57,251.83,251.53,251.83,15275.0,244.8438,245.0969,244.8049,245.0969,15275.0
2021-05-14 15:50:00,251.76,252.05,251.62,252.04,13325.0,245.0287,245.311,244.8925,245.3013,13325.0
2021-05-14 15:55:00,252.0,252.0,251.39,251.4,28465.0,245.2623,245.2623,244.6686,244.6784,28465.0
2021-05-17 09:30:00,250.23,250.53,249.67,250.08,34661.0,243.5396,243.8316,242.9946,243.3937,34661.0
2021-05-17 09:35:00,250.12,250.68,250.1,250.67,175461.0,243.4326,243.9776,243.4131,243.9679,175461.0
2021-05-17 09:40:00,250.77,250.89,250.5,250.55,11255.0,244.0652,244.182,243.8024,243.8511,11255.0
2021-05-17 09:45:00,250.57,250.86,250.53,250.53,25790.0,243.8706,244.1528,243.8316,243.8316,25790.0
2021-05-17 09:50:00,250.51,250.75,250.02,250.24,16606.0,243.8122,244.0457,243.3353,243.5494,16606.0
2021-05-17 09:55:00,250.09,250.34,250.03,250.14,6940.0,243.4034,243.6467,243.345,243.4521,6940.0
2021-05-17 10:00:00,249.99,250.01,249.41,249.54,9841.0,243.3061,243.3255,242.7416,242.8681,9841.0
2021-05-17 10:05:00,249.72,249.8,249.26,249.3,4161.0,243.0433,243.1211,242.5956,242.6345,4161.0
2021-05-17 10:10:00,249.47,249.68,249.37,249.62,8930.0,242.8,243.0044,242.7026,242.946,8930.0
2021-05-17 10:15:00,249.55,250.13,249.36,249.96,3615.0,242.8778,243.4423,242.6929,243.2769,3615.0
2021-05-17 10:20:00,250.05,250.4,250.05,250.26,2856.0,243.3645,243.7051,243.3645,243.5688,2856.0
2021-05-17 10:25:00,250.3,250.45,249.84,249.84,8818.0,243.6078,243.7538,243.1601,243.1601,8818.0
2021-05-17 10:30:00,249.84,249.94,249.49,249.53,6231.0,243.1601,243.2574,242.8194,242.8584,6231.0
2021-05-17 10:35:00,249.55,250.43,249.53,250.34,8075.0,242.8778,243.7343,242.8584,243.6467,8075.0
2021-05-17 10:40:00,250.3,250.5,250.1,250.12,9692.0,243.6078,243.8024,243.4131,243.4326,9692.0
2021-05-17 10:45:00,250.22,250.3,249.88,250.17,5370.0,243.5299,243.6078,243.199,243.4813,5370.0
2021-05-17 10:50:00,250.0,250.42,249.99,250.1,4809.0,243.3158,243.7246,243.3061,243.4131,4809.0
2021-05-17 10:55:00,250.0,250.24,249.95,250.06,4009.0,243.3158,243.5494,243.2671,243.3742,4009.0
2021-05-17 11:00:00,250.19,250.19,249.75,249.83,6239.0,243.5007,243.5007,243.0725,243.1503,6239.0
2021-05-17 11:05:00,250.16,250.16,249.75,249.75,1497.0,243.4715,243.4715,243.0725,243.0725,1497.0
2021-05-17 11:10:00,249.66,249.76,249.37,249.74,9305.0,242.9849,243.0822,242.7026,243.0627,9305.0
2021-05-17 11:15:00,249.58,249.8,249.47,249.47,13159.0,242.907,243.1211,242.8,242.8,13159.0
2021-05-17 11:20:00,249.64,249.93,249.6,249.77,9039.0,242.9654,243.2477,242.9265,243.0919,9039.0
2021-05-17 11:25:00,249.78,249.85,249.54,249.55,13135.0,243.1017,243.1698,242.8681,242.8778,13135.0
2021-05-17 11:30:00,249.61,249.65,249.37,249.45,3081.0,242.9362,242.9752,242.7026,242.7805,3081.0
2021-05-17 11:35:00,249.59,249.62,249.47,249.47,1664.0,242.9168,242.946,242.8,242.8,1664.0
2021-05-17 11:40:00,249.33,249.53,249.3,249.47,3332.0,242.6637,242.8584,242.6345,242.8,3332.0
2021-05-17 11:45:00,249.62,249.67,249.41,249.41,2324.0,242.946,242.9946,242.7416,242.7416,2324.0
2021-05-17 11:50:00,249.46,249.46,249.1,249.16,3110.0,242.7902,242.7902,242.4399,242.4983,3110.0
2021-05-17 11:55:00,249.22,249.32,249.1,249.23,3589.0,242.5567,242.654,242.4399,242.5664,3589.0
2021-05-17 12:00:00,249.19,249.31,249.04,249.24,2765.0,242.5275,242.6442,242.3815,242.5761,2765.0
2021-05-17 12:05:00,249.22,249.37,249.13,249.16,3798.0,242.5567,242.7026,242.4691,242.4983,3798.0
2021-05-17 12:10:00,249.15,249.26,249.12,249.17,8470.0,242.4885,242.5956,242.4593,242.508,8470.0
2021-05-17 12:15:00,248.95,249.4,248.95,249.4,7343.0,242.2939,242.7318,242.2939,242.7318,7343.0
2021-05-17 12:20:00,249.35,249.46,249.34,249.46,6607.0,242.6832,242.7902,242.6734,242.7902,6607.0
2021-05-17 12:25:00,249.4,249.45,249.32,249.32,17593.0,242.7318,242.7805,242.654,242.654,17593.0
2021-05-17 12:30:00,249.3,249.31,249.09,249.23,24572.0,242.6345,242.6442,242.4301,242.5664,24572.0
2021-05-17 12:35:00,249.24,249.57,249.23,249.45,4919.0,242.5761,242.8973,242.5664,242.7805,4919.0
2021-05-17 12:40:00,249.53,249.73,249.53,249.73,2921.0,242.8584,243.053,242.8584,243.053,2921.0
2021-05-17 12:45:00,249.67,249.73,249.49,249.49,4023.0,242.9946,243.053,242.8194,242.8194,4023.0
2021-05-17 12:50:00,249.56,249.56,249.35,249.35,2000.0,242.8876,242.8876,242.6832,242.6832,2000.0
2021-05-17 12:55:00,249.23,249.3,249.21,249.22,4912.0,242.5664,242.6345,242.5469,242.5567,4912.0
2021-05-17 13:00:00,249.2,249.39,249.15,249.34,1541.0,242.5372,242.7221,242.4885,242.6734,1541.0
2021-05-17 13:05:00,249.23,249.23,249.12,249.14,7596.0,242.5664,242.5664,242.4593,242.4788,7596.0
2021-05-17 13:10:00,249.14,249.14,248.9,248.9,2413.0,242.4788,242.4788,242.2452,242.2452,2413.0
2021-05-17 13:15:00,248.92,248.96,248.82,248.82,856.0,242.2647,242.3036,242.1673,242.1673,856.0
2021-05-17 13:20:00,248.82,248.88,248.69,248.88,1527.0,242.1673,242.2257,242.0408,242.2257,1527.0
2021-05-17 13:25:00,248.84,248.93,248.75,248.85,2212.0,242.1868,242.2744,242.0992,242.1965,2212.0
2021-05-17 13:30:00,248.86,248.87,248.64,248.85,6049.0,242.2063,242.216,241.9922,242.1965,6049.0
2021-05-17 13:35:00,248.87,249.13,248.83,248.84,4977.0,242.216,242.4691,242.1771,242.1868,4977.0
2021-05-17 13:40:00,248.53,248.58,248.43,248.58,2929.0,241.8851,241.9338,241.7878,241.9338,2929.0
2021-05-17 13:45:00,248.57,248.82,248.57,248.75,6466.0,241.924,242.1673,241.924,242.0992,6466.0
2021-05-17 13:50:00,248.8,248.8,248.63,248.7,6405.0,242.1479,242.1479,241.9824,242.0506,6405.0
2021-05-17 13:55:00,248.7,248.87,248.6,248.8,5656.0,242.0506,242.216,241.9532,242.1479,5656.0
2021-05-17 14:00:00,248.79,248.9,248.69,248.87,14862.0,242.1381,242.2452,242.0408,242.216,14862.0
2021-05-17 14:05:00,248.83,249.05,248.82,249.05,3645.0,242.1771,242.3912,242.1673,242.3912,3645.0
2021-05-17 14:10:00,249.03,249.03,248.98,248.98,1140.0,242.3717,242.3717,242.3231,242.3231,1140.0
2021-05-17 14:15:00,249.01,249.01,248.93,248.99,1511.0,242.3523,242.3523,242.2744,242.3328,1511.0
2021-05-17 14:20:00,249.09,249.14,249.05,249.06,4985.0,242.4301,242.4788,242.3912,242.4009,4985.0
2021-05-17 14:25:00,249.01,249.2,249.01,249.14,1116.0,242.3523,242.5372,242.3523,242.4788,1116.0
2021-05-17 14:30:00,249.17,249.39,249.17,249.24,4325.0,242.508,242.7221,242.508,242.5761,4325.0
2021-05-17 14:35:00,249.19,249.19,248.95,248.96,3827.0,242.5275,242.5275,242.2939,242.3036,3827.0
2021-05-17 14:40:00,248.91,249.05,248.91,249.0,720.0,242.2549,242.3912,242.2549,242.3425,720.0
2021-05-17 14:45:00,248.99,249.18,248.88,249.17,3153.0,242.3328,242.5177,242.2257,242.508,3153.0
2021-05-17 14:50:00,249.15,249.54,249.15,249.54,5724.0,242.4885,242.8681,242.4885,242.8681,5724.0
2021-05-17 14:55:00,249.53,249.62,249.43,249.59,5369.0,242.8584,242.946,242.761,242.9168,5369.0
2021-05-17 15:00:00,249.55,249.79,249.55,249.78,5804.0,242.8778,243.1114,242.8778,243.1017,5804.0
2021-05-17 15:05:00,249.78,250.04,249.78,249.98,27554.0,243.1017,243.3547,243.1017,243.2963,27554.0
2021-05-17 15:10:00,249.99,250.14,249.94,249.97,8796.0,243.3061,243.4521,243.2574,243.2866,8796.0
2021-05-17 15:15:00,249.99,250.03,249.81,249.86,64426.0,243.3061,243.345,243.1309,243.1795,64426.0
2021-05-17 15:20:00,249.87,249.87,249.63,249.63,11985.0,243.1893,243.1893,242.9557,242.9557,11985.0
2021-05-17 15:25:00,249.64,249.67,249.46,249.55,38973.0,242.9654,242.9946,242.7902,242.8778,38973.0
2021-05-17 15:30:00,249.56,249.87,249.51,249.84,33397.0,242.8876,243.1893,242.8389,243.1601,33397.0
2021-05-17 15:35:00,249.87,249.87,249.6,249.62,9431.0,243.1893,243.1893,242.9265,242.946,9431.0
2021-05-17 15:40:00,249.66,250.0,249.65,249.97,25608.0,242.9849,243.3158,242.9752,243.2866,25608.0
2021-05-17 15:45:00,249.94,250.11,249.86,249.86,27611.0,243.2574,243.4229,243.1795,243.1795,27611.0
2021-05-17 15:50:00,249.85,250.17,249.85,250.1,48216.0,243.1698,243.4813,243.1698,243.4131,48216.0
2021-05-17 15:55:00,250.1,250.3,250.05,250.28,112705.0,243.4131,243.6078,243.3645,243.5883,112705.0
2021-05-18 09:30:00,250.63,250.79,250.29,250.46,39223.0,243.929,244.0847,243.598,243.7635,39223.0
2021-05-18 09:35:00,250.5,251.07,250.4,251.07,17362.0,243.8024,244.3572,243.7051,244.3572,17362.0
2021-05-18 09:40:00,251.03,251.09,250.6,250.6,25931.0,244.3183,244.3767,243.8998,243.8998,25931.0
2021-05-18 09:45:00,250.59,250.85,250.37,250.59,27753.0,243.89,244.1431,243.6759,243.89,27753.0
2021-05-18 09:50:00,250.59,250.61,250.2,250.6,12838.0,243.89,243.9095,243.5105,243.8998,12838.0
2021-05-18 09:55:00,250.61,250.84,250.46,250.69,8573.0,243.9095,244.1333,243.7635,243.9873,8573.0
2021-05-18 10:00:00,250.71,250.87,250.5,250.61,13406.0,244.0068,244.1625,243.8024,243.9095,13406.0
2021-05-18 10:05:00,250.55,250.73,250.42,250.62,37515.0,243.8511,244.0263,243.7246,243.9192,37515.0
2021-05-18 10:10:00,250.67,250.86,250.49,250.86,21656.0,243.9679,244.1528,243.7927,244.1528,21656.0
2021-05-18 10:15:00,250.89,251.15,250.85,251.03,12519.0,244.182,244.4351,244.1431,244.3183,12519.0
2021-05-18 10:20:00,251.08,251.17,250.95,251.05,14049.0,244.3669,244.4545,244.2404,244.3377,14049.0
2021-05-18 10:25:00,251.07,251.52,251.01,251.51,6610.0,244.3572,244.7952,244.2988,244.7854,6610.0
2021-05-18 10:30:00,251.54,251.58,251.47,251.54,17960.0,244.8146,244.8536,244.7465,244.8146,17960.0
2021-05-18 10:35:00,251.56,251.6,251.46,251.5,23987.0,244.8341,244.873,244.7368,244.7757,23987.0
2021-05-18 10:40:00,251.52,251.52,251.23,251.24,7825.0,244.7952,244.7952,244.5129,244.5226,7825.0
2021-05-18 10:45:00,251.33,251.61,251.33,251.61,6944.0,244.6102,244.8828,244.6102,244.8828,6944.0
2021-05-18 10:50:00,251.69,251.69,251.36,251.39,9241.0,244.9606,244.9606,244.6394,244.6686,9241.0
2021-05-18 10:55:00,251.43,251.51,251.29,251.42,15281.0,244.7076,244.7854,244.5713,244.6978,15281.0
2021-05-18 11:00:00,251.42,251.59,251.32,251.58,10533.0,244.6978,244.8633,244.6005,244.8536,10533.0
2021-05-18 11:05:00,251.55,251.62,251.45,251.48,5024.0,244.8244,244.8925,244.727,244.7562,5024.0
2021-05-18 11:10:00,251.49,251.56,251.46,251.47,2837.0,244.766,244.8341,244.7368,244.7465,2837.0
2021-05-18 11:15:00,251.51,251.63,251.49,251.53,10081.0,244.7854,244.9022,244.766,244.8049,10081.0
2021-05-18 11:20:00,251.57,251.61,251.38,251.47,7490.0,244.8438,244.8828,244.6589,244.7465,7490.0
2021-05-18 11:25:00,251.49,251.54,251.4,251.42,7363.0,244.766,244.8146,244.6784,244.6978,7363.0
2021-05-18 11:30:00,251.47,251.47,250.98,250.99,10841.0,244.7465,244.7465,244.2696,244.2793,10841.0
2021-05-18 11:35:00,250.97,251.07,250.92,251.06,11300.0,244.2599,244.3572,244.2112,244.3475,11300.0
2021-05-18 11:40:00,251.16,251.16,250.82,250.98,6889.0,244.4448,244.4448,244.1139,244.2696,6889.0
2021-05-18 11:45:00,250.93,251.07,250.81,251.06,3450.0,244.2209,244.3572,244.1041,244.3475,3450.0
2021-05-18 11:50:00,251.09,251.1,250.86,250.92,5338.0,244.3767,244.3864,244.1528,244.2112,5338.0
2021-05-18 11:55:00,250.97,251.0,250.82,250.82,1516.0,244.2599,244.2891,244.1139,244.1139,1516.0
2021-05-18 12:00:00,250.79,251.04,250.79,250.99,8104.0,244.0847,244.328,244.0847,244.2793,8104.0
2021-05-18 12:05:00,250.98,251.07,250.94,251.04,2546.0,244.2696,244.3572,244.2307,244.328,2546.0
2021-05-18 12:10:00,251.0,251.18,250.99,251.16,30879.0,244.2891,244.4642,244.2793,244.4448,30879.0
2021-05-18 12:15:00,251.18,251.22,251.08,251.13,8216.0,244.4642,244.5032,244.3669,244.4156,8216.0
2021-05-18 12:20:00,251.16,251.27,251.11,251.27,7235.0,244.4448,244.5518,244.3961,244.5518,7235.0
2021-05-18 12:25:00,251.32,251.44,251.28,251.41,6568.0,244.6005,244.7173,244.5616,244.6881,6568.0
2021-05-18 12:30:00,251.42,251.55,251.39,251.54,3179.0,244.6978,244.8244,244.6686,244.8146,3179.0
2021-05-18 12:35:00,251.51,251.51,251.46,251.48,2972.0,244.7854,244.7854,244.7368,244.7562,2972.0
2021-05-18 12:40:00,251.51,251.51,251.44,251.45,5674.0,244.7854,244.7854,244.7173,244.727,5674.0
2021-05-18 12:45:00,251.47,251.51,251.44,251.45,2246.0,244.7465,244.7854,244.7173,244.727,2246.0
2021-05-18 12:50:00,251.45,251.45,251.38,251.41,1997.0,244.727,244.727,244.6589,244.6881,1997.0
2021-05-18 12:55:00,251.4,251.45,251.17,251.25,10208.0,244.6784,244.727,244.4545,244.5324,10208.0
2021-05-18 13:00:00,251.3,251.31,251.21,251.22,11334.0,244.581,244.5908,244.4934,244.5032,11334.0
2021-05-18 13:05:00,251.21,251.21,251.09,251.19,2236.0,244.4934,244.4934,244.3767,244.474,2236.0
2021-05-18 13:10:00,251.15,251.29,251.14,251.23,3049.0,244.4351,244.5713,244.4253,244.5129,3049.0
2021-05-18 13:15:00,251.19,251.21,251.07,251.1,4905.0,244.474,244.4934,244.3572,244.3864,4905.0
2021-05-18 13:20:00,251.11,251.29,251.1,251.25,3265.0,244.3961,244.5713,244.3864,244.5324,3265.0
2021-05-18 13:25:00,251.18,251.41,251.18,251.39,6597.0,244.4642,244.6881,244.4642,244.6686,6597.0
2021-05-18 13:30:00,251.41,251.44,251.35,251.41,2854.0,244.6881,244.7173,244.6297,244.6881,2854.0
2021-05-18 13:35:00,251.36,251.37,251.23,251.23,6402.0,244.6394,244.6492,244.5129,244.5129,6402.0
2021-05-18 13:40:00,251.25,251.29,251.07,251.07,5830.0,244.5324,244.5713,244.3572,244.3572,5830.0
2021-05-18 13:45:00,251.15,251.22,250.96,250.96,6280.0,244.4351,244.5032,244.2501,244.2501,6280.0
2021-05-18 13:50:00,250.98,251.02,250.94,250.97,2126.0,244.2696,244.3085,244.2307,244.2599,2126.0
2021-05-18 13:55:00,250.91,250.95,250.85,250.88,16819.0,244.2015,244.2404,244.1431,244.1723,16819.0
2021-05-18 14:00:00,250.89,250.98,250.74,250.8,7358.0,244.182,244.2696,244.036,244.0944,7358.0
2021-05-18 14:05:00,250.81,250.99,250.81,250.83,3050.0,244.1041,244.2793,244.1041,244.1236,3050.0
2021-05-18 14:10:00,250.81,250.94,250.79,250.94,3135.0,244.1041,244.2307,244.0847,244.2307,3135.0
2021-05-18 14:15:00,250.95,251.0,250.75,250.81,14094.0,244.2404,244.2891,244.0457,244.1041,14094.0
2021-05-18 14:20:00,250.79,250.89,250.44,250.54,13172.0,244.0847,244.182,243.744,243.8414,13172.0
2021-05-18 14:25:00,250.49,250.61,250.47,250.47,5909.0,243.7927,243.9095,243.7732,243.7732,5909.0
2021-05-18 14:30:00,250.51,250.52,249.96,249.96,11460.0,243.8122,243.8219,243.2769,243.2769,11460.0
2021-05-18 14:35:00,249.91,250.03,249.8,249.83,11630.0,243.2282,243.345,243.1211,243.1503,11630.0
2021-05-18 14:40:00,249.83,249.91,249.52,249.67,16032.0,243.1503,243.2282,242.8486,242.9946,16032.0
2021-05-18 14:45:00,249.63,249.71,249.41,249.68,13765.0,242.9557,243.0336,242.7416,243.0044,13765.0
2021-05-18 14:50:00,249.68,249.88,249.61,249.83,8826.0,243.0044,243.199,242.9362,243.1503,8826.0
2021-05-18 14:55:00,249.78,249.96,249.67,249.9,11784.0,243.1017,243.2769,242.9946,243.2185,11784.0
2021-05-18 15:00:00,249.91,250.09,249.89,250.02,11096.0,243.2282,243.4034,243.2087,243.3353,11096.0
2021-05-18 15:05:00,250.09,250.13,249.97,250.12,12173.0,243.4034,243.4423,243.2866,243.4326,12173.0
2021-05-18 15:10:00,250.15,250.22,249.91,249.92,10234.0,243.4618,243.5299,243.2282,243.2379,10234.0
2021-05-18 15:15:00,249.94,250.12,249.87,250.1,7188.0,243.2574,243.4326,243.1893,243.4131,7188.0
2021-05-18 15:20:00,250.16,250.23,250.07,250.19,7177.0,243.4715,243.5396,243.3839,243.5007,7177.0
2021-05-18 15:25:00,250.23,250.37,250.23,250.29,5826.0,243.5396,243.6759,243.5396,243.598,5826.0
2021-05-18 15:30:00,250.28,250.53,250.27,250.42,14023.0,243.5883,243.8316,243.5786,243.7246,14023.0
2021-05-18 15:35:00,250.39,250.44,250.18,250.3,12995.0,243.6954,243.744,243.491,243.6078,12995.0
2021-05-18 15:40:00,250.31,250.43,250.26,250.35,12480.0,243.6175,243.7343,243.5688,243.6564,12480.0
2021-05-18 15:45:00,250.36,250.37,249.62,249.69,36104.0,243.6662,243.6759,242.946,243.0141,36104.0
2021-05-18 15:50:00,249.67,249.67,249.0,249.0,20490.0,242.9946,242.9946,242.3425,242.3425,20490.0
2021-05-18 15:55:00,249.11,249.27,248.7,248.82,45749.0,242.4496,242.6053,242.0506,242.1673,45749.0
2021-05-19 09:30:00,245.0,245.97,245.0,245.86,88318.0,238.4495,239.3935,238.4495,239.2865,88318.0
2021-05-19 09:35:00,245.88,246.06,245.28,245.29,47778.0,239.306,239.4811,238.722,238.7317,47778.0
2021-05-19 09:40:00,245.26,246.25,244.86,246.17,29391.0,238.7025,239.6661,238.3132,239.5882,29391.0
2021-05-19 09:45:00,246.23,246.26,245.5,245.86,48277.0,239.6466,239.6758,238.9361,239.2865,48277.0
2021-05-19 09:50:00,245.8,246.33,245.8,245.97,33359.0,239.2281,239.7439,239.2281,239.3935,33359.0
2021-05-19 09:55:00,245.9,246.31,245.63,245.83,50238.0,239.3254,239.7245,239.0626,239.2573,50238.0
2021-05-19 10:00:00,245.92,246.11,245.19,245.19,31172.0,239.3449,239.5298,238.6344,238.6344,31172.0
2021-05-19 10:05:00,245.15,245.6,245.12,245.52,30465.0,238.5955,239.0334,238.5663,238.9556,30465.0
2021-05-19 10:10:00,245.48,245.77,245.3,245.59,28317.0,238.9166,239.1989,238.7415,239.0237,28317.0
2021-05-19 10:15:00,245.68,246.05,245.27,246.0,33038.0,239.1113,239.4714,238.7123,239.4227,33038.0
2021-05-19 10:20:00,245.95,246.02,245.59,245.84,13101.0,239.3741,239.4422,239.0237,239.267,13101.0
2021-05-19 10:25:00,245.91,246.5,245.81,246.47,12777.0,239.3352,239.9094,239.2378,239.8802,12777.0
2021-05-19 10:30:00,246.42,246.67,246.1,246.1,15059.0,239.8315,240.0748,239.5201,239.5201,15059.0
2021-05-19 10:35:00,246.18,246.38,245.68,245.68,13775.0,239.5979,239.7926,239.1113,239.1113,13775.0
2021-05-19 10:40:00,245.66,246.14,245.55,246.13,14270.0,239.0918,239.559,238.9848,239.5493,14270.0
2021-05-19 10:45:00,246.12,246.5,246.11,246.37,12410.0,239.5395,239.9094,239.5298,239.7829,12410.0
2021-05-19 10:50:00,246.29,246.91,246.29,246.76,6670.0,239.705,240.3084,239.705,240.1624,6670.0
2021-05-19 10:55:00,246.73,246.77,246.47,246.47,4621.0,240.1332,240.1722,239.8802,239.8802,4621.0
2021-05-19 11:00:00,246.48,246.49,246.06,246.06,7524.0,239.8899,239.8996,239.4811,239.4811,7524.0
2021-05-19 11:05:00,246.11,246.9,246.07,246.88,4192.0,239.5298,240.2987,239.4909,240.2792,4192.0
2021-05-19 11:10:00,246.81,247.0,246.75,247.0,7931.0,240.2111,240.396,240.1527,240.396,7931.0
2021-05-19 11:15:00,246.94,247.04,246.63,246.72,21440.0,240.3376,240.4349,240.0359,240.1235,21440.0
2021-05-19 11:20:00,246.65,247.22,246.65,247.18,4342.0,240.0554,240.6101,240.0554,240.5712,4342.0
2021-05-19 11:25:00,247.14,247.15,246.92,246.96,3856.0,240.5323,240.542,240.3181,240.3571,3856.0
2021-05-19 11:30:00,246.88,246.88,246.66,246.68,2954.0,240.2792,240.2792,240.0651,240.0846,2954.0
2021-05-19 11:35:00,246.66,246.95,246.63,246.95,2434.0,240.0651,240.3473,240.0359,240.3473,2434.0
2021-05-19 11:40:00,246.9,246.9,246.59,246.78,2608.0,240.2987,240.2987,239.997,240.1819,2608.0
2021-05-19 11:45:00,246.76,246.79,246.54,246.57,1796.0,240.1624,240.1916,239.9483,239.9775,1796.0
2021-05-19 11:50:00,246.69,246.74,246.46,246.55,14010.0,240.0943,240.143,239.8704,239.958,14010.0
2021-05-19 11:55:00,246.55,247.1,246.55,246.96,2800.0,239.958,240.4933,239.958,240.3571,2800.0
2021-05-19 12:00:00,246.93,247.01,246.88,247.01,6020.0,240.3279,240.4057,240.2792,240.4057,6020.0
2021-05-19 12:05:00,247.09,247.21,247.02,247.14,1983.0,240.4836,240.6004,240.4155,240.5323,1983.0
2021-05-19 12:10:00,247.18,247.39,247.17,247.34,9841.0,240.5712,240.7756,240.5615,240.7269,9841.0
2021-05-19 12:15:00,247.38,247.61,247.34,247.52,4948.0,240.7658,240.9897,240.7269,240.9021,4948.0
2021-05-19 12:20:00,247.53,247.67,247.32,247.67,3449.0,240.9118,241.0481,240.7075,241.0481,3449.0
2021-05-19 12:25:00,247.59,247.6,247.43,247.49,6107.0,240.9702,240.98,240.8145,240.8729,6107.0
2021-05-19 12:30:00,247.5,247.61,247.44,247.48,4854.0,240.8826,240.9897,240.8242,240.8632,4854.0
2021-05-19 12:35:00,247.5,247.57,247.38,247.49,8042.0,240.8826,240.9508,240.7658,240.8729,8042.0
2021-05-19 12:40:00,247.51,247.75,247.41,247.41,4572.0,240.8924,241.126,240.795,240.795,4572.0
2021-05-19 12:45:00,247.4,247.54,247.33,247.43,3147.0,240.7853,240.9216,240.7172,240.8145,3147.0
2021-05-19 12:50:00,247.38,247.49,247.3,247.44,6457.0,240.7658,240.8729,240.688,240.8242,6457.0
2021-05-19 12:55:00,247.47,247.58,247.36,247.38,4902.0,240.8534,240.9605,240.7464,240.7658,4902.0
2021-05-19 13:00:00,247.44,247.8,247.44,247.73,13682.0,240.8242,241.1746,240.8242,241.1065,13682.0
2021-05-19 13:05:00,247.69,248.04,247.67,247.89,4330.0,241.0676,241.4082,241.0481,241.2622,4330.0
2021-05-19 13:10:00,247.95,248.17,247.95,248.1,6507.0,241.3206,241.5347,241.3206,241.4666,6507.0
2021-05-19 13:15:00,248.11,248.2,248.01,248.01,2925.0,241.4763,241.5639,241.379,241.379,2925.0
2021-05-19 13:20:00,248.06,248.07,247.84,247.84,3004.0,241.4277,241.4374,241.2135,241.2135,3004.0
2021-05-19 13:25:00,247.87,247.96,247.78,247.95,4064.0,241.2427,241.3303,241.1552,241.3206,4064.0
2021-05-19 13:30:00,247.86,247.93,247.69,247.69,2088.0,241.233,241.3011,241.0676,241.0676,2088.0
2021-05-19 13:35:00,247.56,247.61,247.34,247.61,2012.0,240.941,240.9897,240.7269,240.9897,2012.0
2021-05-19 13:40:00,247.65,247.65,247.43,247.53,1860.0,241.0286,241.0286,240.8145,240.9118,1860.0
2021-05-19 13:45:00,247.56,247.67,247.52,247.67,4437.0,240.941,241.0481,240.9021,241.0481,4437.0
2021-05-19 13:50:00,247.65,247.86,247.61,247.86,4214.0,241.0286,241.233,240.9897,241.233,4214.0
2021-05-19 13:55:00,247.87,247.94,247.61,247.61,6280.0,241.2427,241.3109,240.9897,240.9897,6280.0
2021-05-19 14:00:00,247.6,248.06,247.01,247.19,18026.0,240.98,241.4277,240.4057,240.5809,18026.0
2021-05-19 14:05:00,247.06,247.1,246.7,247.03,16920.0,240.4544,240.4933,240.104,240.4252,16920.0
2021-05-19 14:10:00,247.05,247.17,246.76,247.09,8329.0,240.4447,240.5615,240.1624,240.4836,8329.0
2021-05-19 14:15:00,246.97,247.1,246.61,247.1,25852.0,240.3668,240.4933,240.0164,240.4933,25852.0
2021-05-19 14:20:00,247.14,248.67,247.13,248.49,16210.0,240.5323,242.0214,240.5225,241.8462,16210.0
2021-05-19 14:25:00,248.45,248.54,248.31,248.53,10459.0,241.8072,241.8948,241.671,241.8851,10459.0
2021-05-19 14:30:00,248.51,248.81,248.08,248.16,18020.0,241.8656,242.1576,241.4471,241.525,18020.0
2021-05-19 14:35:00,248.08,248.29,247.5,247.5,4468.0,241.4471,241.6515,240.8826,240.8826,4468.0
2021-05-19 14:40:00,247.49,247.65,247.35,247.43,18339.0,240.8729,241.0286,240.7366,240.8145,18339.0
2021-05-19 14:45:00,247.44,247.44,247.1,247.25,15364.0,240.8242,240.8242,240.4933,240.6393,15364.0
2021-05-19 14:50:00,247.27,247.35,247.15,247.3,4071.0,240.6588,240.7366,240.542,240.688,4071.0
2021-05-19 14:55:00,247.37,247.77,247.12,247.31,16199.0,240.7561,241.1454,240.5128,240.6977,16199.0
2021-05-19 15:00:00,247.31,247.35,246.9,247.13,8241.0,240.6977,240.7366,240.2987,240.5225,8241.0
2021-05-19 15:05:00,247.18,247.65,247.1,247.59,10453.0,240.5712,241.0286,240.4933,240.9702,10453.0
2021-05-19 15:10:00,247.56,247.96,247.51,247.77,27290.0,240.941,241.3303,240.8924,241.1454,27290.0
2021-05-19 15:15:00,247.71,247.86,247.69,247.74,3347.0,241.087,241.233,241.0676,241.1162,3347.0
2021-05-19 15:20:00,247.74,248.21,247.53,248.1,24985.0,241.1162,241.5737,240.9118,241.4666,24985.0
2021-05-19 15:25:00,248.12,248.54,247.96,248.35,457966.0,241.4861,241.8948,241.3303,241.7099,457966.0
2021-05-19 15:30:00,248.37,248.38,247.75,247.99,48858.0,241.7294,241.7391,241.126,241.3595,48858.0
2021-05-19 15:35:00,247.98,248.04,247.82,247.99,60391.0,241.3498,241.4082,241.1941,241.3595,60391.0
2021-05-19 15:40:00,247.96,247.98,247.72,247.73,65152.0,241.3303,241.3498,241.0968,241.1065,65152.0
2021-05-19 15:45:00,247.76,247.84,247.38,247.51,60941.0,241.1357,241.2135,240.7658,240.8924,60941.0
2021-05-19 15:50:00,247.58,248.49,247.45,248.41,58924.0,240.9605,241.8462,240.834,241.7683,58924.0
2021-05-19 15:55:00,248.34,248.96,248.31,248.82,64425.0,241.7002,242.3036,241.671,242.1673,64425.0
2021-05-20 09:30:00,249.64,250.67,249.64,250.66,56553.0,242.9654,243.9679,242.9654,243.9582,56553.0
2021-05-20 09:35:00,250.68,251.14,250.6,251.12,36206.0,243.9776,244.4253,243.8998,244.4059,36206.0
2021-05-20 09:40:00,251.17,251.73,251.16,251.54,181235.0,244.4545,244.9995,244.4448,244.8146,181235.0
2021-05-20 09:45:00,251.53,251.87,251.47,251.69,24966.0,244.8049,245.1358,244.7465,244.9606,24966.0
2021-05-20 09:50:00,251.76,251.8,251.54,251.61,8403.0,245.0287,245.0677,244.8146,244.8828,8403.0
2021-05-20 09:55:00,251.58,251.76,251.54,251.57,2300.0,244.8536,245.0287,244.8146,244.8438,2300.0
2021-05-20 10:00:00,251.75,252.03,251.58,251.98,6457.0,245.019,245.2915,244.8536,245.2429,6457.0
2021-05-20 10:05:00,251.99,252.07,251.85,251.85,6206.0,245.2526,245.3305,245.1163,245.1163,6206.0
2021-05-20 10:10:00,251.84,251.98,251.78,251.88,22294.0,245.1066,245.2429,245.0482,245.1455,22294.0
2021-05-20 10:15:00,251.93,252.15,251.9,252.09,4911.0,245.1942,245.4083,245.165,245.3499,4911.0
2021-05-20 10:20:00,252.12,252.15,252.01,252.15,5211.0,245.3791,245.4083,245.2721,245.4083,5211.0
2021-05-20 10:25:00,252.1,252.19,252.03,252.19,2824.0,245.3597,245.4472,245.2915,245.4472,2824.0
2021-05-20 10:30:00,252.19,252.29,252.14,252.27,7804.0,245.4472,245.5446,245.3986,245.5251,7804.0
2021-05-20 10:35:00,252.26,252.26,252.05,252.05,4304.0,245.5154,245.5154,245.311,245.311,4304.0
2021-05-20 10:40:00,252.01,252.09,251.94,252.07,3698.0,245.2721,245.3499,245.2039,245.3305,3698.0
2021-05-20 10:45:00,252.11,252.36,252.11,252.31,3223.0,245.3694,245.6127,245.3694,245.564,3223.0
2021-05-20 10:50:00,252.32,252.44,252.25,252.31,2525.0,245.5738,245.6906,245.5056,245.564,2525.0
2021-05-20 10:55:00,252.25,252.34,252.19,252.2,11040.0,245.5056,245.5932,245.4472,245.457,11040.0
2021-05-20 11:00:00,252.24,252.38,252.2,252.2,5092.0,245.4959,245.6322,245.457,245.457,5092.0
2021-05-20 11:05:00,252.19,252.25,252.12,252.25,2844.0,245.4472,245.5056,245.3791,245.5056,2844.0
2021-05-20 11:10:00,252.24,252.32,252.22,252.24,9089.0,245.4959,245.5738,245.4764,245.4959,9089.0
2021-05-20 11:15:00,252.28,252.48,252.24,252.48,2655.0,245.5348,245.7295,245.4959,245.7295,2655.0
2021-05-20 11:20:00,252.46,252.48,252.36,252.42,3819.0,245.71,245.7295,245.6127,245.6711,3819.0
2021-05-20 11:25:00,252.41,252.85,252.41,252.8,9817.0,245.6614,246.0896,245.6614,246.0409,9817.0
2021-05-20 11:30:00,252.83,252.97,252.8,252.97,7055.0,246.0701,246.2064,246.0409,246.2064,7055.0
2021-05-20 11:35:00,253.01,253.08,252.95,252.97,10280.0,246.2453,246.3134,246.1869,246.2064,10280.0
2021-05-20 11:40:00,253.06,253.32,253.06,253.32,8437.0,246.294,246.547,246.294,246.547,8437.0
2021-05-20 11:45:00,253.28,253.46,253.27,253.42,7586.0,246.5081,246.6833,246.4984,246.6444,7586.0
2021-05-20 11:50:00,253.43,253.54,253.35,253.35,15144.0,246.6541,246.7611,246.5762,246.5762,15144.0
2021-05-20 11:55:00,253.36,253.42,253.2,253.2,14322.0,246.586,246.6444,246.4302,246.4302,14322.0
2021-05-20 12:00:00,253.22,253.22,252.79,252.91,27801.0,246.4497,246.4497,246.0312,246.148,27801.0
2021-05-20 12:05:00,252.92,252.92,252.73,252.83,6786.0,246.1577,246.1577,245.9728,246.0701,6786.0
2021-05-20 12:10:00,252.78,252.86,252.68,252.7,7958.0,246.0215,246.0993,245.9241,245.9436,7958.0
2021-05-20 12:15:00,252.8,253.01,252.76,252.83,10380.0,246.0409,246.2453,246.002,246.0701,10380.0
2021-05-20 12:20:00,252.84,252.89,252.68,252.81,10282.0,246.0799,246.1285,245.9241,246.0507,10282.0
2021-05-20 12:25:00,252.83,252.92,252.72,252.74,22455.0,246.0701,246.1577,245.9631,245.9825,22455.0
2021-05-20 12:30:00,252.77,252.95,252.77,252.88,10019.0,246.0117,246.1869,246.0117,246.1188,10019.0
2021-05-20 12:35:00,252.81,252.81,252.37,252.55,18716.0,246.0507,246.0507,245.6224,245.7976,18716.0
2021-05-20 12:40:00,252.52,252.61,252.45,252.49,7818.0,245.7684,245.856,245.7003,245.7392,7818.0
2021-05-20 12:45:00,252.49,252.76,252.49,252.7,6500.0,245.7392,246.002,245.7392,245.9436,6500.0
2021-05-20 12:50:00,252.77,252.84,252.7,252.76,5813.0,246.0117,246.0799,245.9436,246.002,5813.0
2021-05-20 12:55:00,252.68,252.88,252.68,252.84,2793.0,245.9241,246.1188,245.9241,246.0799,2793.0
2021-05-20 13:00:00,252.83,252.95,252.81,252.89,2059.0,246.0701,246.1869,246.0507,246.1285,2059.0
2021-05-20 13:05:00,252.92,253.06,252.86,253.06,4056.0,246.1577,246.294,246.0993,246.294,4056.0
2021-05-20 13:10:00,253.08,253.12,253.05,253.05,6091.0,246.3134,246.3524,246.2843,246.2843,6091.0
2021-05-20 13:15:00,253.09,253.18,253.05,253.15,6292.0,246.3232,246.4108,246.2843,246.3816,6292.0
2021-05-20 13:20:00,253.18,253.26,253.15,253.21,7389.0,246.4108,246.4886,246.3816,246.44,7389.0
2021-05-20 13:25:00,253.28,253.29,253.16,253.22,2676.0,246.5081,246.5178,246.3913,246.4497,2676.0
2021-05-20 13:30:00,253.19,253.36,253.19,253.32,2541.0,246.4205,246.586,246.4205,246.547,2541.0
2021-05-20 13:35:00,253.31,253.33,253.26,253.27,2307.0,246.5373,246.5568,246.4886,246.4984,2307.0
2021-05-20 13:40:00,253.25,253.32,253.22,253.32,2119.0,246.4789,246.547,246.4497,246.547,2119.0
2021-05-20 13:45:00,253.29,253.31,253.2,253.28,3266.0,246.5178,246.5373,246.4302,246.5081,3266.0
2021-05-20 13:50:00,253.26,253.28,252.67,252.86,5648.0,246.4886,246.5081,245.9144,246.0993,5648.0
2021-05-20 13:55:00,252.77,253.04,252.77,253.04,4299.0,246.0117,246.2745,246.0117,246.2745,4299.0
2021-05-20 14:00:00,253.07,253.15,252.98,253.05,19147.0,246.3037,246.3816,246.2161,246.2843,19147.0
2021-05-20 14:05:00,253.14,253.14,253.0,253.07,5826.0,246.3718,246.3718,246.2356,246.3037,5826.0
2021-05-20 14:10:00,253.06,253.09,252.93,253.06,6424.0,246.294,246.3232,246.1675,246.294,6424.0
2021-05-20 14:15:00,253.04,253.09,252.92,253.07,2801.0,246.2745,246.3232,246.1577,246.3037,2801.0
2021-05-20 14:20:00,253.04,253.1,253.04,253.04,22227.0,246.2745,246.3329,246.2745,246.2745,22227.0
2021-05-20 14:25:00,253.07,253.21,252.98,253.21,6546.0,246.3037,246.44,246.2161,246.44,6546.0
2021-05-20 14:30:00,253.25,253.27,253.06,253.06,4778.0,246.4789,246.4984,246.294,246.294,4778.0
2021-05-20 14:35:00,253.1,253.23,253.1,253.21,2978.0,246.3329,246.4594,246.3329,246.44,2978.0
2021-05-20 14:40:00,253.21,253.26,253.16,253.17,5961.0,246.44,246.4886,246.3913,246.401,5961.0
2021-05-20 14:45:00,253.2,253.24,253.11,253.24,5430.0,246.4302,246.4692,246.3426,246.4692,5430.0
2021-05-20 14:50:00,253.22,253.4,253.16,253.4,6625.0,246.4497,246.6249,246.3913,246.6249,6625.0
2021-05-20 14:55:00,253.34,253.41,253.27,253.36,3505.0,246.5665,246.6346,246.4984,246.586,3505.0
2021-05-20 15:00:00,253.33,253.33,253.08,253.27,9133.0,246.5568,246.5568,246.3134,246.4984,9133.0
2021-05-20 15:05:00,253.26,253.26,253.12,253.2,3047.0,246.4886,246.4886,246.3524,246.4302,3047.0
2021-05-20 15:10:00,253.21,253.36,253.16,253.27,7066.0,246.44,246.586,246.3913,246.4984,7066.0
2021-05-20 15:15:00,253.27,253.44,253.26,253.4,50503.0,246.4984,246.6638,246.4886,246.6249,50503.0
2021-05-20 15:20:00,253.38,253.59,253.35,253.59,5096.0,246.6054,246.8098,246.5762,246.8098,5096.0
2021-05-20 15:25:00,253.57,253.72,253.57,253.72,6909.0,246.7903,246.9363,246.7903,246.9363,6909.0
2021-05-20 15:30:00,253.73,253.75,253.47,253.5,33567.0,246.9461,246.9655,246.693,246.7222,33567.0
2021-05-20 15:35:00,253.57,253.6,253.38,253.38,44259.0,246.7903,246.8195,246.6054,246.6054,44259.0
2021-05-20 15:40:00,253.42,253.47,253.19,253.28,7659.0,246.6444,246.693,246.4205,246.5081,7659.0
2021-05-20 15:45:00,253.31,253.52,253.24,253.27,13037.0,246.5373,246.7417,246.4692,246.4984,13037.0
2021-05-20 15:50:00,253.28,253.48,252.98,253.45,69745.0,246.5081,246.7028,246.2161,246.6736,69745.0
2021-05-20 15:55:00,253.4,253.4,252.96,253.1,91468.0,246.6249,246.6249,246.1967,246.3329,91468.0
2021-05-21 09:30:00,254.01,254.49,254.01,254.29,17681.0,247.2186,247.6857,247.2186,247.4911,17681.0
2021-05-21 09:35:00,254.36,254.38,253.79,253.8,9609.0,247.5592,247.5787,247.0045,247.0142,9609.0
2021-05-21 09:40:00,253.7,253.9,253.65,253.7,14969.0,246.9169,247.1115,246.8682,246.9169,14969.0
2021-05-21 09:45:00,253.6,253.69,253.34,253.65,24787.0,246.8195,246.9071,246.5665,246.8682,24787.0
2021-05-21 09:50:00,253.64,253.98,253.57,253.98,21016.0,246.8585,247.1894,246.7903,247.1894,21016.0
2021-05-21 09:55:00,253.99,254.36,253.86,254.36,15617.0,247.1991,247.5592,247.0726,247.5592,15617.0
2021-05-21 10:00:00,254.4,254.44,254.28,254.33,4778.0,247.5982,247.6371,247.4814,247.53,4778.0
2021-05-21 10:05:00,254.3,254.31,253.65,253.83,17586.0,247.5008,247.5106,246.8682,247.0434,17586.0
2021-05-21 10:10:00,253.82,254.04,253.81,253.81,6900.0,247.0337,247.2478,247.0239,247.0239,6900.0
2021-05-21 10:15:00,253.8,253.83,253.35,253.51,22813.0,247.0142,247.0434,246.5762,246.732,22813.0
2021-05-21 10:20:00,253.38,253.74,253.35,253.56,5487.0,246.6054,246.9558,246.5762,246.7806,5487.0
2021-05-21 10:25:00,253.56,253.68,253.36,253.5,4691.0,246.7806,246.8974,246.586,246.7222,4691.0
2021-05-21 10:30:00,253.27,253.73,253.27,253.62,12840.0,246.4984,246.9461,246.4984,246.839,12840.0
2021-05-21 10:35:00,253.66,253.67,253.04,253.2,10331.0,246.8779,246.8877,246.2745,246.4302,10331.0
2021-05-21 10:40:00,253.14,253.22,253.02,253.07,3553.0,246.3718,246.4497,246.2551,246.3037,3553.0
2021-05-21 10:45:00,253.07,253.07,252.82,252.94,5665.0,246.3037,246.3037,246.0604,246.1772,5665.0
2021-05-21 10:50:00,252.96,253.07,252.84,252.84,4236.0,246.1967,246.3037,246.0799,246.0799,4236.0
2021-05-21 10:55:00,253.0,253.15,252.99,253.15,1784.0,246.2356,246.3816,246.2259,246.3816,1784.0
2021-05-21 11:00:00,253.3,253.3,252.96,252.97,2155.0,246.5276,246.5276,246.1967,246.2064,2155.0
2021-05-21 11:05:00,253.03,253.26,252.99,253.26,6513.0,246.2648,246.4886,246.2259,246.4886,6513.0
2021-05-21 11:10:00,253.22,253.33,253.14,253.31,13783.0,246.4497,246.5568,246.3718,246.5373,13783.0
2021-05-21 11:15:00,253.3,253.4,253.22,253.4,7063.0,246.5276,246.6249,246.4497,246.6249,7063.0
2021-05-21 11:20:00,253.45,253.45,253.32,253.36,3196.0,246.6736,246.6736,246.547,246.586,3196.0
2021-05-21 11:25:00,253.32,253.35,252.68,252.68,6168.0,246.547,246.5762,245.9241,245.9241,6168.0
2021-05-21 11:30:00,252.67,253.07,252.67,253.06,1358.0,245.9144,246.3037,245.9144,246.294,1358.0
2021-05-21 11:35:00,252.86,252.88,252.71,252.81,8224.0,246.0993,246.1188,245.9533,246.0507,8224.0
2021-05-21 11:40:00,252.8,252.86,252.73,252.82,5398.0,246.0409,246.0993,245.9728,246.0604,5398.0
2021-05-21 11:45:00,252.83,252.85,252.67,252.68,3945.0,246.0701,246.0896,245.9144,245.9241,3945.0
2021-05-21 11:50:00,252.68,252.88,252.56,252.56,3928.0,245.9241,246.1188,245.8074,245.8074,3928.0
2021-05-21 11:55:00,252.57,252.57,252.39,252.46,1219.0,245.8171,245.8171,245.6419,245.71,1219.0
2021-05-21 12:00:00,252.43,252.58,252.36,252.58,1991.0,245.6808,245.8268,245.6127,245.8268,1991.0
2021-05-21 12:05:00,252.62,252.63,252.09,252.1,12500.0,245.8657,245.8755,245.3499,245.3597,12500.0
2021-05-21 12:10:00,252.06,252.23,252.06,252.16,4592.0,245.3207,245.4862,245.3207,245.418,4592.0
2021-05-21 12:15:00,252.14,252.29,252.1,252.16,3018.0,245.3986,245.5446,245.3597,245.418,3018.0
2021-05-21 12:20:00,252.15,252.27,252.12,252.23,2304.0,245.4083,245.5251,245.3791,245.4862,2304.0
2021-05-21 12:25:00,252.29,252.33,252.1,252.33,2599.0,245.5446,245.5835,245.3597,245.5835,2599.0
2021-05-21 12:30:00,252.31,252.45,252.31,252.35,1398.0,245.564,245.7003,245.564,245.603,1398.0
2021-05-21 12:35:00,252.31,252.39,252.27,252.39,3142.0,245.564,245.6419,245.5251,245.6419,3142.0
2021-05-21 12:40:00,252.46,252.51,252.3,252.46,6119.0,245.71,245.7587,245.5543,245.71,6119.0
2021-05-21 12:45:00,252.43,252.43,252.2,252.22,2460.0,245.6808,245.6808,245.457,245.4764,2460.0
2021-05-21 12:50:00,252.26,252.26,251.96,251.96,3031.0,245.5154,245.5154,245.2234,245.2234,3031.0
2021-05-21 12:55:00,251.89,252.19,251.83,252.19,7347.0,245.1553,245.4472,245.0969,245.4472,7347.0
2021-05-21 13:00:00,252.15,252.29,252.09,252.17,6096.0,245.4083,245.5446,245.3499,245.4278,6096.0
2021-05-21 13:05:00,252.14,252.28,252.11,252.19,2642.0,245.3986,245.5348,245.3694,245.4472,2642.0
2021-05-21 13:10:00,252.05,252.06,252.03,252.04,824.0,245.311,245.3207,245.2915,245.3013,824.0
2021-05-21 13:15:00,252.03,252.09,251.96,252.01,2166.0,245.2915,245.3499,245.2234,245.2721,2166.0
2021-05-21 13:20:00,252.05,252.28,252.05,252.15,1145.0,245.311,245.5348,245.311,245.4083,1145.0
2021-05-21 13:25:00,252.17,252.34,252.16,252.34,2064.0,245.4278,245.5932,245.418,245.5932,2064.0
2021-05-21 13:30:00,252.32,252.67,252.3,252.63,3481.0,245.5738,245.9144,245.5543,245.8755,3481.0
2021-05-21 13:35:00,252.64,252.64,252.59,252.6,1454.0,245.8852,245.8852,245.8365,245.8463,1454.0
2021-05-21 13:40:00,252.59,252.64,252.54,252.61,6918.0,245.8365,245.8852,245.7879,245.856,6918.0
2021-05-21 13:45:00,252.62,252.64,252.5,252.5,1117.0,245.8657,245.8852,245.749,245.749,1117.0
2021-05-21 13:50:00,252.61,252.63,252.54,252.61,1300.0,245.856,245.8755,245.7879,245.856,1300.0
2021-05-21 13:55:00,252.58,252.59,252.47,252.47,968.0,245.8268,245.8365,245.7198,245.7198,968.0
2021-05-21 14:00:00,252.58,252.58,252.4,252.51,8576.0,245.8268,245.8268,245.6516,245.7587,8576.0
2021-05-21 14:05:00,252.52,252.79,252.51,252.79,15320.0,245.7684,246.0312,245.7587,246.0312,15320.0
2021-05-21 14:10:00,252.68,252.79,252.68,252.73,1729.0,245.9241,246.0312,245.9241,245.9728,1729.0
2021-05-21 14:15:00,252.72,252.72,252.53,252.57,4143.0,245.9631,245.9631,245.7782,245.8171,4143.0
2021-05-21 14:20:00,252.53,252.58,252.45,252.51,1875.0,245.7782,245.8268,245.7003,245.7587,1875.0
2021-05-21 14:25:00,252.51,252.53,252.22,252.25,5577.0,245.7587,245.7782,245.4764,245.5056,5577.0
2021-05-21 14:30:00,252.29,252.45,252.28,252.32,4405.0,245.5446,245.7003,245.5348,245.5738,4405.0
2021-05-21 14:35:00,252.29,252.32,252.0,252.08,11711.0,245.5446,245.5738,245.2623,245.3402,11711.0
2021-05-21 14:40:00,252.16,252.22,252.13,252.19,2064.0,245.418,245.4764,245.3888,245.4472,2064.0
2021-05-21 14:45:00,252.19,252.4,252.19,252.32,1371.0,245.4472,245.6516,245.4472,245.5738,1371.0
2021-05-21 14:50:00,252.35,252.5,252.35,252.46,6105.0,245.603,245.749,245.603,245.71,6105.0
2021-05-21 14:55:00,252.49,252.51,252.38,252.42,3443.0,245.7392,245.7587,245.6322,245.6711,3443.0
2021-05-21 15:00:00,252.46,252.46,252.18,252.29,3784.0,245.71,245.71,245.4375,245.5446,3784.0
2021-05-21 15:05:00,252.36,252.36,252.25,252.3,2823.0,245.6127,245.6127,245.5056,245.5543,2823.0
2021-05-21 15:10:00,252.31,252.54,252.31,252.48,4588.0,245.564,245.7879,245.564,245.7295,4588.0
2021-05-21 15:15:00,252.47,252.66,252.46,252.53,3334.0,245.7198,245.9047,245.71,245.7782,3334.0
2021-05-21 15:20:00,252.52,252.7,252.51,252.66,4356.0,245.7684,245.9436,245.7587,245.9047,4356.0
2021-05-21 15:25:00,252.57,252.59,252.49,252.53,9836.0,245.8171,245.8365,245.7392,245.7782,9836.0
2021-05-21 15:30:00,252.53,252.53,252.2,252.2,9522.0,245.7782,245.7782,245.457,245.457,9522.0
2021-05-21 15:35:00,252.28,252.4,252.27,252.32,2662.0,245.5348,245.6516,245.5251,245.5738,2662.0
2021-05-21 15:40:00,252.22,252.32,252.01,252.01,5277.0,245.4764,245.5738,245.2721,245.2721,5277.0
2021-05-21 15:45:00,252.01,252.01,251.79,252.01,7452.0,245.2721,245.2721,245.0579,245.2721,7452.0
2021-05-21 15:50:00,252.11,252.23,251.83,251.83,14132.0,245.3694,245.4862,245.0969,245.0969,14132.0
2021-05-21 15:55:00,252.0,252.0,251.69,251.74,28629.0,245.2623,245.2623,244.9606,245.0093,28629.0
2021-05-24 09:30:00,253.68,254.07,253.25,253.82,20908.0,246.8974,247.277,246.4789,247.0337,20908.0
2021-05-24 09:35:00,253.81,254.42,253.81,254.36,7534.0,247.0239,247.6176,247.0239,247.5592,7534.0
2021-05-24 09:40:00,254.38,254.66,254.38,254.51,21083.0,247.5787,247.8512,247.5787,247.7052,21083.0
2021-05-24 09:45:00,254.54,254.66,254.43,254.47,22846.0,247.7344,247.8512,247.6274,247.6663,22846.0
2021-05-24 09:50:00,254.53,254.62,254.49,254.56,19270.0,247.7247,247.8123,247.6857,247.7539,19270.0
2021-05-24 09:55:00,254.61,254.67,254.46,254.67,3504.0,247.8025,247.8609,247.6566,247.8609,3504.0
2021-05-24 10:00:00,254.76,254.93,254.75,254.79,12614.0,247.9485,248.114,247.9388,247.9777,12614.0
2021-05-24 10:05:00,254.86,254.93,254.81,254.89,11192.0,248.0459,248.114,247.9972,248.0751,11192.0
2021-05-24 10:10:00,254.88,255.21,254.88,255.2,10964.0,248.0653,248.3865,248.0653,248.3768,10964.0
2021-05-24 10:15:00,255.23,255.44,255.2,255.38,19765.0,248.406,248.6103,248.3768,248.552,19765.0
2021-05-24 10:20:00,255.38,255.55,255.38,255.5,6280.0,248.552,248.7174,248.552,248.6687,6280.0
2021-05-24 10:25:00,255.51,255.51,255.36,255.41,2794.0,248.6785,248.6785,248.5325,248.5812,2794.0
2021-05-24 10:30:00,255.48,255.59,255.39,255.53,8126.0,248.6493,248.7563,248.5617,248.6979,8126.0
2021-05-24 10:35:00,255.45,255.63,255.45,255.63,2189.0,248.6201,248.7953,248.6201,248.7953,2189.0
2021-05-24 10:40:00,255.67,255.7,255.52,255.58,4491.0,248.8342,248.8634,248.6882,248.7466,4491.0
2021-05-24 10:45:00,255.59,255.6,255.47,255.48,1565.0,248.7563,248.7661,248.6395,248.6493,1565.0
2021-05-24 10:50:00,255.5,255.63,255.5,255.63,8766.0,248.6687,248.7953,248.6687,248.7953,8766.0
2021-05-24 10:55:00,255.67,255.69,255.57,255.57,4878.0,248.8342,248.8537,248.7369,248.7369,4878.0
2021-05-24 11:00:00,255.61,255.62,255.57,255.58,2050.0,248.7758,248.7855,248.7369,248.7466,2050.0
2021-05-24 11:05:00,255.5,255.6,255.48,255.59,3700.0,248.6687,248.7661,248.6493,248.7563,3700.0
2021-05-24 11:10:00,255.58,255.69,255.56,255.68,5612.0,248.7466,248.8537,248.7271,248.8439,5612.0
2021-05-24 11:15:00,255.73,255.81,255.67,255.8,3635.0,248.8926,248.9705,248.8342,248.9607,3635.0
2021-05-24 11:20:00,255.8,255.81,255.62,255.63,5731.0,248.9607,248.9705,248.7855,248.7953,5731.0
2021-05-24 11:25:00,255.66,255.71,255.65,255.66,3263.0,248.8245,248.8731,248.8147,248.8245,3263.0
2021-05-24 11:30:00,255.7,255.8,255.65,255.78,4481.0,248.8634,248.9607,248.8147,248.9413,4481.0
2021-05-24 11:35:00,255.76,255.76,255.66,255.69,5290.0,248.9218,248.9218,248.8245,248.8537,5290.0
2021-05-24 11:40:00,255.69,255.86,255.63,255.79,8460.0,248.8537,249.0191,248.7953,248.951,8460.0
2021-05-24 11:45:00,255.8,255.83,255.76,255.83,3180.0,248.9607,248.9899,248.9218,248.9899,3180.0
2021-05-24 11:50:00,255.81,255.81,255.66,255.72,11388.0,248.9705,248.9705,248.8245,248.8829,11388.0
2021-05-24 11:55:00,255.7,255.78,255.69,255.7,22922.0,248.8634,248.9413,248.8537,248.8634,22922.0
2021-05-24 12:00:00,255.8,255.9,255.79,255.9,1100.0,248.9607,249.0581,248.951,249.0581,1100.0
2021-05-24 12:05:00,255.92,255.92,255.7,255.7,4286.0,249.0775,249.0775,248.8634,248.8634,4286.0
2021-05-24 12:10:00,255.7,255.71,255.5,255.57,5585.0,248.8634,248.8731,248.6687,248.7369,5585.0
2021-05-24 12:15:00,255.57,255.59,255.53,255.56,8262.0,248.7369,248.7563,248.6979,248.7271,8262.0
2021-05-24 12:20:00,255.56,255.61,255.44,255.45,9077.0,248.7271,248.7758,248.6103,248.6201,9077.0
2021-05-24 12:25:00,255.44,255.47,255.35,255.4,9938.0,248.6103,248.6395,248.5228,248.5714,9938.0
2021-05-24 12:30:00,255.41,255.55,255.41,255.48,7126.0,248.5812,248.7174,248.5812,248.6493,7126.0
2021-05-24 12:35:00,255.48,255.51,255.44,255.44,9263.0,248.6493,248.6785,248.6103,248.6103,9263.0
2021-05-24 12:40:00,255.44,255.47,255.26,255.31,4566.0,248.6103,248.6395,248.4352,248.4838,4566.0
2021-05-24 12:45:00,255.32,255.42,255.31,255.42,4426.0,248.4936,248.5909,248.4838,248.5909,4426.0
2021-05-24 12:50:00,255.39,255.39,255.23,255.28,5261.0,248.5617,248.5617,248.406,248.4546,5261.0
2021-05-24 12:55:00,255.25,255.35,255.18,255.35,6121.0,248.4254,248.5228,248.3573,248.5228,6121.0
2021-05-24 13:00:00,255.35,255.43,255.33,255.43,10431.0,248.5228,248.6006,248.5033,248.6006,10431.0
2021-05-24 13:05:00,255.42,255.42,255.3,255.33,2964.0,248.5909,248.5909,248.4741,248.5033,2964.0
2021-05-24 13:10:00,255.34,255.43,255.33,255.4,12028.0,248.513,248.6006,248.5033,248.5714,12028.0
2021-05-24 13:15:00,255.4,255.52,255.36,255.52,3311.0,248.5714,248.6882,248.5325,248.6882,3311.0
2021-05-24 13:20:00,255.5,255.59,255.5,255.55,1520.0,248.6687,248.7563,248.6687,248.7174,1520.0
2021-05-24 13:25:00,255.51,255.65,255.5,255.65,2915.0,248.6785,248.8147,248.6687,248.8147,2915.0
2021-05-24 13:30:00,255.65,255.8,255.64,255.8,5963.0,248.8147,248.9607,248.805,248.9607,5963.0
2021-05-24 13:35:00,255.76,255.78,255.7,255.73,4578.0,248.9218,248.9413,248.8634,248.8926,4578.0
2021-05-24 13:40:00,255.75,255.8,255.69,255.8,13273.0,248.9121,248.9607,248.8537,248.9607,13273.0
2021-05-24 13:45:00,255.78,255.84,255.74,255.82,7892.0,248.9413,248.9997,248.9023,248.9802,7892.0
2021-05-24 13:50:00,255.85,255.85,255.75,255.75,7973.0,249.0094,249.0094,248.9121,248.9121,7973.0
2021-05-24 13:55:00,255.78,255.8,255.72,255.72,2447.0,248.9413,248.9607,248.8829,248.8829,2447.0
2021-05-24 14:00:00,255.74,255.83,255.73,255.76,40039.0,248.9023,248.9899,248.8926,248.9218,40039.0
2021-05-24 14:05:00,255.8,255.9,255.8,255.86,9400.0,248.9607,249.0581,248.9607,249.0191,9400.0
2021-05-24 14:10:00,255.88,255.9,255.86,255.9,5597.0,249.0386,249.0581,249.0191,249.0581,5597.0
2021-05-24 14:15:00,255.9,255.95,255.87,255.93,5945.0,249.0581,249.1067,249.0289,249.0872,5945.0
2021-05-24 14:20:00,255.95,255.99,255.91,255.99,8031.0,249.1067,249.1456,249.0678,249.1456,8031.0
2021-05-24 14:25:00,256.0,256.0,255.91,255.91,12820.0,249.1554,249.1554,249.0678,249.0678,12820.0
2021-05-24 14:30:00,255.91,256.03,255.91,256.03,10928.0,249.0678,249.1846,249.0678,249.1846,10928.0
2021-05-24 14:35:00,256.05,256.14,256.02,256.11,9186.0,249.204,249.2916,249.1748,249.2624,9186.0
2021-05-24 14:40:00,256.1,256.13,256.08,256.08,8087.0,249.2527,249.2819,249.2332,249.2332,8087.0
2021-05-24 14:45:00,256.13,256.14,256.08,256.13,8384.0,249.2819,249.2916,249.2332,249.2819,8384.0
2021-05-24 14:50:00,256.11,256.14,256.01,256.03,8994.0,249.2624,249.2916,249.1651,249.1846,8994.0
2021-05-24 14:55:00,256.07,256.13,256.0,256.01,8697.0,249.2235,249.2819,249.1554,249.1651,8697.0
2021-05-24 15:00:00,256.02,256.1,256.01,256.03,6188.0,249.1748,249.2527,249.1651,249.1846,6188.0
2021-05-24 15:05:00,256.02,256.07,255.98,256.04,32020.0,249.1748,249.2235,249.1359,249.1943,32020.0
2021-05-24 15:10:00,256.03,256.1,255.91,255.92,39412.0,249.1846,249.2527,249.0678,249.0775,39412.0
2021-05-24 15:15:00,255.94,255.94,255.8,255.83,30918.0,249.097,249.097,248.9607,248.9899,30918.0
2021-05-24 15:20:00,255.84,255.94,255.8,255.92,38174.0,248.9997,249.097,248.9607,249.0775,38174.0
2021-05-24 15:25:00,255.91,255.94,255.79,255.87,38520.0,249.0678,249.097,248.951,249.0289,38520.0
2021-05-24 15:30:00,255.85,255.86,255.68,255.73,41332.0,249.0094,249.0191,248.8439,248.8926,41332.0
2021-05-24 15:35:00,255.76,255.85,255.72,255.83,47465.0,248.9218,249.0094,248.8829,248.9899,47465.0
2021-05-24 15:40:00,255.83,255.87,255.68,255.68,41671.0,248.9899,249.0289,248.8439,248.8439,41671.0
2021-05-24 15:45:00,255.67,255.77,255.62,255.72,37483.0,248.8342,248.9315,248.7855,248.8829,37483.0
2021-05-24 15:50:00,255.68,255.69,255.55,255.62,40591.0,248.8439,248.8537,248.7174,248.7855,40591.0
2021-05-24 15:55:00,255.56,255.56,255.22,255.31,104544.0,248.7271,248.7271,248.3962,248.4838,104544.0
2021-05-25 09:30:00,256.23,256.95,256.23,256.31,34502.0,249.3792,250.08,249.3792,249.4571,34502.0
2021-05-25 09:35:00,256.27,256.49,255.98,256.28,23154.0,249.4182,249.6323,249.1359,249.4279,23154.0
2021-05-25 09:40:00,256.29,256.43,256.05,256.13,20633.0,249.4376,249.5739,249.204,249.2819,20633.0
2021-05-25 09:45:00,256.13,256.13,255.8,255.89,33926.0,249.2819,249.2819,248.9607,249.0483,33926.0
2021-05-25 09:50:00,255.88,255.96,255.53,255.74,22699.0,249.0386,249.1164,248.6979,248.9023,22699.0
2021-05-25 09:55:00,255.72,255.98,255.57,255.57,14960.0,248.8829,249.1359,248.7369,248.7369,14960.0
2021-05-25 10:00:00,255.69,255.9,255.5,255.68,11577.0,248.8537,249.0581,248.6687,248.8439,11577.0
2021-05-25 10:05:00,255.74,255.99,255.62,255.73,9263.0,248.9023,249.1456,248.7855,248.8926,9263.0
2021-05-25 10:10:00,255.73,255.93,255.7,255.88,6782.0,248.8926,249.0872,248.8634,249.0386,6782.0
2021-05-25 10:15:00,255.88,255.91,255.73,255.73,4418.0,249.0386,249.0678,248.8926,248.8926,4418.0
2021-05-25 10:20:00,255.77,255.92,255.66,255.92,2957.0,248.9315,249.0775,248.8245,249.0775,2957.0
2021-05-25 10:25:00,256.0,256.03,255.89,255.99,3620.0,249.1554,249.1846,249.0483,249.1456,3620.0
2021-05-25 10:30:00,256.03,256.03,255.51,255.51,5362.0,249.1846,249.1846,248.6785,248.6785,5362.0
2021-05-25 10:35:00,255.54,255.76,255.54,255.71,12577.0,248.7077,248.9218,248.7077,248.8731,12577.0
2021-05-25 10:40:00,255.75,255.98,255.6,255.98,7170.0,248.9121,249.1359,248.7661,249.1359,7170.0
2021-05-25 10:45:00,256.11,256.11,256.01,256.06,3015.0,249.2624,249.2624,249.1651,249.2138,3015.0
2021-05-25 10:50:00,256.06,256.1,255.99,256.03,6462.0,249.2138,249.2527,249.1456,249.1846,6462.0
2021-05-25 10:55:00,256.09,256.28,256.06,256.21,6163.0,249.243,249.4279,249.2138,249.3598,6163.0
2021-05-25 11:00:00,256.24,256.24,255.85,255.9,16858.0,249.389,249.389,249.0094,249.0581,16858.0
2021-05-25 11:05:00,255.89,255.98,255.76,255.88,8463.0,249.0483,249.1359,248.9218,249.0386,8463.0
2021-05-25 11:10:00,255.84,256.09,255.81,256.02,14381.0,248.9997,249.243,248.9705,249.1748,14381.0
2021-05-25 11:15:00,256.08,256.08,255.58,255.67,9046.0,249.2332,249.2332,248.7466,248.8342,9046.0
2021-05-25 11:20:00,255.68,255.87,255.67,255.79,5309.0,248.8439,249.0289,248.8342,248.951,5309.0
2021-05-25 11:25:00,255.82,255.87,255.49,255.56,5088.0,248.9802,249.0289,248.659,248.7271,5088.0
2021-05-25 11:30:00,255.64,255.64,255.18,255.26,6559.0,248.805,248.805,248.3573,248.4352,6559.0
2021-05-25 11:35:00,255.33,255.48,255.21,255.21,3804.0,248.5033,248.6493,248.3865,248.3865,3804.0
2021-05-25 11:40:00,255.32,255.46,255.21,255.46,8732.0,248.4936,248.6298,248.3865,248.6298,8732.0
2021-05-25 11:45:00,255.42,255.63,255.38,255.55,8873.0,248.5909,248.7953,248.552,248.7174,8873.0
2021-05-25 11:50:00,255.62,255.62,255.26,255.45,5186.0,248.7855,248.7855,248.4352,248.6201,5186.0
2021-05-25 11:55:00,255.64,255.76,255.52,255.74,3426.0,248.805,248.9218,248.6882,248.9023,3426.0
2021-05-25 12:00:00,255.78,255.82,255.68,255.72,2226.0,248.9413,248.9802,248.8439,248.8829,2226.0
2021-05-25 12:05:00,255.76,255.86,255.59,255.86,11433.0,248.9218,249.0191,248.7563,249.0191,11433.0
2021-05-25 12:10:00,255.87,255.94,255.83,255.89,8141.0,249.0289,249.097,248.9899,249.0483,8141.0
2021-05-25 12:15:00,255.9,255.9,255.8,255.86,7175.0,249.0581,249.0581,248.9607,249.0191,7175.0
2021-05-25 12:20:00,255.89,255.97,255.83,255.83,1786.0,249.0483,249.1262,248.9899,248.9899,1786.0
2021-05-25 12:25:00,255.82,255.89,255.75,255.83,2802.0,248.9802,249.0483,248.9121,248.9899,2802.0
2021-05-25 12:30:00,255.9,256.03,255.87,256.03,5685.0,249.0581,249.1846,249.0289,249.1846,5685.0
2021-05-25 12:35:00,255.99,255.99,255.79,255.81,4381.0,249.1456,249.1456,248.951,248.9705,4381.0
2021-05-25 12:40:00,255.87,255.87,255.68,255.75,2321.0,249.0289,249.0289,248.8439,248.9121,2321.0
2021-05-25 12:45:00,255.74,255.8,255.64,255.64,2348.0,248.9023,248.9607,248.805,248.805,2348.0
2021-05-25 12:50:00,255.69,255.83,255.61,255.81,1725.0,248.8537,248.9899,248.7758,248.9705,1725.0
2021-05-25 12:55:00,255.76,255.76,255.68,255.74,901.0,248.9218,248.9218,248.8439,248.9023,901.0
2021-05-25 13:00:00,255.65,255.66,255.36,255.38,15533.0,248.8147,248.8245,248.5325,248.552,15533.0
2021-05-25 13:05:00,255.32,255.46,255.26,255.41,2516.0,248.4936,248.6298,248.4352,248.5812,2516.0
2021-05-25 13:10:00,255.41,255.65,255.36,255.65,4578.0,248.5812,248.8147,248.5325,248.8147,4578.0
2021-05-25 13:15:00,255.63,255.8,255.62,255.71,3443.0,248.7953,248.9607,248.7855,248.8731,3443.0
2021-05-25 13:20:00,255.75,255.91,255.75,255.87,1119.0,248.9121,249.0678,248.9121,249.0289,1119.0
2021-05-25 13:25:00,255.91,255.91,255.77,255.81,1991.0,249.0678,249.0678,248.9315,248.9705,1991.0
2021-05-25 13:30:00,255.81,255.89,255.74,255.89,2501.0,248.9705,249.0483,248.9023,249.0483,2501.0
2021-05-25 13:35:00,255.82,255.94,255.71,255.87,7114.0,248.9802,249.097,248.8731,249.0289,7114.0
2021-05-25 13:40:00,255.83,255.83,255.57,255.66,7093.0,248.9899,248.9899,248.7369,248.8245,7093.0
2021-05-25 13:45:00,255.69,255.81,255.66,255.72,4110.0,248.8537,248.9705,248.8245,248.8829,4110.0
2021-05-25 13:50:00,255.69,255.78,255.63,255.63,4203.0,248.8537,248.9413,248.7953,248.7953,4203.0
2021-05-25 13:55:00,255.71,255.71,255.63,255.63,2123.0,248.8731,248.8731,248.7953,248.7953,2123.0
2021-05-25 14:00:00,255.64,255.64,255.35,255.4,15508.0,248.805,248.805,248.5228,248.5714,15508.0
2021-05-25 14:05:00,255.45,255.51,255.42,255.49,5102.0,248.6201,248.6785,248.5909,248.659,5102.0
2021-05-25 14:10:00,255.48,255.56,255.45,255.52,5532.0,248.6493,248.7271,248.6201,248.6882,5532.0
2021-05-25 14:15:00,255.51,255.64,255.42,255.5,8075.0,248.6785,248.805,248.5909,248.6687,8075.0
2021-05-25 14:20:00,255.46,255.59,255.45,255.47,3167.0,248.6298,248.7563,248.6201,248.6395,3167.0
2021-05-25 14:25:00,255.46,255.58,255.44,255.52,4575.0,248.6298,248.7466,248.6103,248.6882,4575.0
2021-05-25 14:30:00,255.46,255.72,255.44,255.63,2194.0,248.6298,248.8829,248.6103,248.7953,2194.0
2021-05-25 14:35:00,255.54,255.65,255.54,255.63,1685.0,248.7077,248.8147,248.7077,248.7953,1685.0
2021-05-25 14:40:00,255.71,255.82,255.69,255.76,3165.0,248.8731,248.9802,248.8537,248.9218,3165.0
2021-05-25 14:45:00,255.7,255.72,255.63,255.7,4734.0,248.8634,248.8829,248.7953,248.8634,4734.0
2021-05-25 14:50:00,255.7,255.71,255.48,255.52,6927.0,248.8634,248.8731,248.6493,248.6882,6927.0
2021-05-25 14:55:00,255.62,255.72,255.6,255.62,2931.0,248.7855,248.8829,248.7661,248.7855,2931.0
2021-05-25 15:00:00,255.59,255.62,255.29,255.29,3239.0,248.7563,248.7855,248.4644,248.4644,3239.0
2021-05-25 15:05:00,255.35,255.44,255.34,255.38,4589.0,248.5228,248.6103,248.513,248.552,4589.0
2021-05-25 15:10:00,255.27,255.41,255.27,255.32,3356.0,248.4449,248.5812,248.4449,248.4936,3356.0
2021-05-25 15:15:00,255.28,255.44,255.28,255.42,9000.0,248.4546,248.6103,248.4546,248.5909,9000.0
2021-05-25 15:20:00,255.41,255.72,255.41,255.69,4017.0,248.5812,248.8829,248.5812,248.8537,4017.0
2021-05-25 15:25:00,255.74,255.87,255.72,255.79,6405.0,248.9023,249.0289,248.8829,248.951,6405.0
2021-05-25 15:30:00,255.71,255.75,255.44,255.49,8950.0,248.8731,248.9121,248.6103,248.659,8950.0
2021-05-25 15:35:00,255.51,255.82,255.44,255.78,44669.0,248.6785,248.9802,248.6103,248.9413,44669.0
2021-05-25 15:40:00,255.76,255.77,255.56,255.64,8309.0,248.9218,248.9315,248.7271,248.805,8309.0
2021-05-25 15:45:00,255.63,255.74,255.49,255.49,9309.0,248.7953,248.9023,248.659,248.659,9309.0
2021-05-25 15:50:00,255.49,255.67,255.33,255.46,21354.0,248.659,248.8342,248.5033,248.6298,21354.0
2021-05-25 15:55:00,255.48,255.83,255.47,255.73,166478.0,248.6493,248.9899,248.6395,248.8926,166478.0
2021-05-26 09:30:00,256.3,256.6,256.09,256.32,26708.0,249.4474,249.7393,249.243,249.4668,26708.0
2021-05-26 09:35:00,256.26,256.51,256.18,256.42,21081.0,249.4084,249.6517,249.3306,249.5641,21081.0
2021-05-26 09:40:00,256.45,256.53,256.15,256.24,10937.0,249.5933,249.6712,249.3014,249.389,10937.0
2021-05-26 09:45:00,256.29,256.29,256.02,256.02,9813.0,249.4376,249.4376,249.1748,249.1748,9813.0
2021-05-26 09:50:00,255.99,256.28,255.96,256.12,5693.0,249.1456,249.4279,249.1164,249.2722,5693.0
2021-05-26 09:55:00,256.23,256.23,255.98,255.98,14904.0,249.3792,249.3792,249.1359,249.1359,14904.0
2021-05-26 10:00:00,256.06,256.07,255.76,255.93,3529.0,249.2138,249.2235,248.9218,249.0872,3529.0
2021-05-26 10:05:00,255.85,256.05,255.84,256.05,3104.0,249.0094,249.204,248.9997,249.204,3104.0
2021-05-26 10:10:00,256.06,256.06,255.81,255.87,63909.0,249.2138,249.2138,248.9705,249.0289,63909.0
2021-05-26 10:15:00,255.82,256.09,255.82,256.02,7599.0,248.9802,249.243,248.9802,249.1748,7599.0
2021-05-26 10:20:00,256.0,256.3,256.0,256.3,4578.0,249.1554,249.4474,249.1554,249.4474,4578.0
2021-05-26 10:25:00,256.29,256.36,256.21,256.35,2865.0,249.4376,249.5058,249.3598,249.496,2865.0
2021-05-26 10:30:00,256.35,256.44,256.3,256.44,2766.0,249.496,249.5836,249.4474,249.5836,2766.0
2021-05-26 10:35:00,256.46,256.46,256.33,256.33,1649.0,249.6031,249.6031,249.4766,249.4766,1649.0
2021-05-26 10:40:00,256.4,256.4,256.29,256.29,586.0,249.5447,249.5447,249.4376,249.4376,586.0
2021-05-26 10:45:00,256.37,256.41,256.27,256.28,3667.0,249.5155,249.5544,249.4182,249.4279,3667.0
2021-05-26 10:50:00,256.27,256.4,256.27,256.38,695.0,249.4182,249.5447,249.4182,249.5252,695.0
2021-05-26 10:55:00,256.41,256.51,256.38,256.51,3450.0,249.5544,249.6517,249.5252,249.6517,3450.0
2021-05-26 11:00:00,256.51,256.51,256.39,256.46,3741.0,249.6517,249.6517,249.5349,249.6031,3741.0
2021-05-26 11:05:00,256.48,256.61,256.48,256.5,1914.0,249.6225,249.7491,249.6225,249.642,1914.0
2021-05-26 11:10:00,256.58,256.58,256.37,256.55,3860.0,249.7199,249.7199,249.5155,249.6907,3860.0
2021-05-26 11:15:00,256.52,256.61,256.51,256.51,1599.0,249.6615,249.7491,249.6517,249.6517,1599.0
2021-05-26 11:20:00,256.47,256.47,256.36,256.43,2725.0,249.6128,249.6128,249.5058,249.5739,2725.0
2021-05-26 11:25:00,256.36,256.41,256.33,256.36,3353.0,249.5058,249.5544,249.4766,249.5058,3353.0
2021-05-26 11:30:00,256.39,256.39,256.12,256.18,3104.0,249.5349,249.5349,249.2722,249.3306,3104.0
2021-05-26 11:35:00,256.22,256.31,256.2,256.3,2054.0,249.3695,249.4571,249.35,249.4474,2054.0
2021-05-26 11:40:00,256.3,256.31,256.25,256.31,2890.0,249.4474,249.4571,249.3987,249.4571,2890.0
2021-05-26 11:45:00,256.41,256.47,256.41,256.44,1820.0,249.5544,249.6128,249.5544,249.5836,1820.0
2021-05-26 11:50:00,256.46,256.58,256.46,256.53,5172.0,249.6031,249.7199,249.6031,249.6712,5172.0
2021-05-26 11:55:00,256.53,256.63,256.53,256.62,10892.0,249.6712,249.7685,249.6712,249.7588,10892.0
2021-05-26 12:00:00,256.59,256.72,256.58,256.71,2039.0,249.7296,249.8561,249.7199,249.8464,2039.0
2021-05-26 12:05:00,256.63,256.69,256.61,256.65,12687.0,249.7685,249.8269,249.7491,249.788,12687.0
2021-05-26 12:10:00,256.67,256.74,256.63,256.65,2186.0,249.8075,249.8756,249.7685,249.788,2186.0
2021-05-26 12:15:00,256.64,256.65,256.6,256.62,8593.0,249.7783,249.788,249.7393,249.7588,8593.0
2021-05-26 12:20:00,256.62,256.65,256.5,256.5,2565.0,249.7588,249.788,249.642,249.642,2565.0
2021-05-26 12:25:00,256.52,256.61,256.51,256.6,277.0,249.6615,249.7491,249.6517,249.7393,277.0
2021-05-26 12:30:00,256.56,256.66,256.54,256.61,2735.0,249.7004,249.7977,249.6809,249.7491,2735.0
2021-05-26 12:35:00,256.62,256.69,256.58,256.58,7398.0,249.7588,249.8269,249.7199,249.7199,7398.0
2021-05-26 12:40:00,256.59,256.62,256.51,256.62,2818.0,249.7296,249.7588,249.6517,249.7588,2818.0
2021-05-26 12:45:00,256.6,256.67,256.58,256.65,2099.0,249.7393,249.8075,249.7199,249.788,2099.0
2021-05-26 12:50:00,256.61,256.64,256.58,256.6,5110.0,249.7491,249.7783,249.7199,249.7393,5110.0
2021-05-26 12:55:00,256.56,256.61,256.56,256.6,1200.0,249.7004,249.7491,249.7004,249.7393,1200.0
2021-05-26 13:00:00,256.56,256.66,256.56,256.63,1052.0,249.7004,249.7977,249.7004,249.7685,1052.0
2021-05-26 13:05:00,256.73,256.75,256.38,256.39,2960.0,249.8659,249.8853,249.5252,249.5349,2960.0
2021-05-26 13:10:00,256.44,256.45,256.33,256.39,2265.0,249.5836,249.5933,249.4766,249.5349,2265.0
2021-05-26 13:15:00,256.43,256.44,256.35,256.43,2092.0,249.5739,249.5836,249.496,249.5739,2092.0
2021-05-26 13:20:00,256.39,256.53,256.39,256.48,4549.0,249.5349,249.6712,249.5349,249.6225,4549.0
2021-05-26 13:25:00,256.5,256.52,256.46,256.52,1089.0,249.642,249.6615,249.6031,249.6615,1089.0
2021-05-26 13:30:00,256.43,256.45,256.42,256.43,1217.0,249.5739,249.5933,249.5641,249.5739,1217.0
2021-05-26 13:35:00,256.47,256.47,256.29,256.33,1213.0,249.6128,249.6128,249.4376,249.4766,1213.0
2021-05-26 13:40:00,256.37,256.4,256.18,256.18,4910.0,249.5155,249.5447,249.3306,249.3306,4910.0
2021-05-26 13:45:00,256.23,256.24,256.11,256.18,3049.0,249.3792,249.389,249.2624,249.3306,3049.0
2021-05-26 13:50:00,256.2,256.22,256.0,256.05,3080.0,249.35,249.3695,249.1554,249.204,3080.0
2021-05-26 13:55:00,256.08,256.23,256.08,256.2,12452.0,249.2332,249.3792,249.2332,249.35,12452.0
2021-05-26 14:00:00,256.19,256.25,256.15,256.16,4608.0,249.3403,249.3987,249.3014,249.3111,4608.0
2021-05-26 14:05:00,256.17,256.27,256.16,256.27,1553.0,249.3208,249.4182,249.3111,249.4182,1553.0
2021-05-26 14:10:00,256.34,256.36,256.32,256.32,10239.0,249.4863,249.5058,249.4668,249.4668,10239.0
2021-05-26 14:15:00,256.36,256.39,256.28,256.33,12905.0,249.5058,249.5349,249.4279,249.4766,12905.0
2021-05-26 14:20:00,256.51,256.51,256.44,256.44,6054.0,249.6517,249.6517,249.5836,249.5836,6054.0
2021-05-26 14:25:00,256.44,256.44,256.34,256.4,2029.0,249.5836,249.5836,249.4863,249.5447,2029.0
2021-05-26 14:30:00,256.38,256.39,256.31,256.35,3294.0,249.5252,249.5349,249.4571,249.496,3294.0
2021-05-26 14:35:00,256.35,256.41,256.31,256.33,1519.0,249.496,249.5544,249.4571,249.4766,1519.0
2021-05-26 14:40:00,256.36,256.45,256.36,256.44,2877.0,249.5058,249.5933,249.5058,249.5836,2877.0
2021-05-26 14:45:00,256.47,256.5,256.44,256.44,1545.0,249.6128,249.642,249.5836,249.5836,1545.0
2021-05-26 14:50:00,256.46,256.47,256.38,256.39,5669.0,249.6031,249.6128,249.5252,249.5349,5669.0
2021-05-26 14:55:00,256.37,256.38,256.31,256.38,2538.0,249.5155,249.5252,249.4571,249.5252,2538.0
2021-05-26 15:00:00,256.35,256.38,256.22,256.27,2713.0,249.496,249.5252,249.3695,249.4182,2713.0
2021-05-26 15:05:00,256.36,256.37,256.24,256.27,5105.0,249.5058,249.5155,249.389,249.4182,5105.0
2021-05-26 15:10:00,256.21,256.35,256.19,256.35,2740.0,249.3598,249.496,249.3403,249.496,2740.0
2021-05-26 15:15:00,256.3,256.37,256.3,256.37,14653.0,249.4474,249.5155,249.4474,249.5155,14653.0
2021-05-26 15:20:00,256.39,256.46,256.36,256.37,4595.0,249.5349,249.6031,249.5058,249.5155,4595.0
2021-05-26 15:25:00,256.36,256.38,256.26,256.36,7039.0,249.5058,249.5252,249.4084,249.5058,7039.0
2021-05-26 15:30:00,256.36,256.38,256.2,256.21,6644.0,249.5058,249.5252,249.35,249.3598,6644.0
2021-05-26 15:35:00,256.23,256.25,256.11,256.14,4166.0,249.3792,249.3987,249.2624,249.2916,4166.0
2021-05-26 15:40:00,256.1,256.27,256.09,256.18,4001.0,249.2527,249.4182,249.243,249.3306,4001.0
2021-05-26 15:45:00,256.19,256.25,256.12,256.18,4081.0,249.3403,249.3987,249.2722,249.3306,4081.0
2021-05-26 15:50:00,256.17,256.17,255.97,256.07,41857.0,249.3208,249.3208,249.1262,249.2235,41857.0
2021-05-26 15:55:00,256.05,256.39,256.05,256.36,33239.0,249.204,249.5349,249.204,249.5058,33239.0
2021-05-27 09:30:00,256.15,256.37,255.64,255.68,27837.0,249.3014,249.5155,248.805,248.8439,27837.0
2021-05-27 09:35:00,255.7,256.05,255.7,256.01,8835.0,248.8634,249.204,248.8634,249.1651,8835.0
2021-05-27 09:40:00,256.0,256.0,255.79,255.8,6434.0,249.1554,249.1554,248.951,248.9607,6434.0
2021-05-27 09:45:00,255.75,255.93,255.43,255.55,22807.0,248.9121,249.0872,248.6006,248.7174,22807.0
2021-05-27 09:50:00,255.56,255.81,255.48,255.69,13635.0,248.7271,248.9705,248.6493,248.8537,13635.0
2021-05-27 09:55:00,255.66,255.73,255.51,255.69,12675.0,248.8245,248.8926,248.6785,248.8537,12675.0
2021-05-27 10:00:00,255.56,255.91,255.45,255.77,7998.0,248.7271,249.0678,248.6201,248.9315,7998.0
2021-05-27 10:05:00,255.69,256.0,255.68,256.0,3990.0,248.8537,249.1554,248.8439,249.1554,3990.0
2021-05-27 10:10:00,256.04,256.15,256.02,256.11,3617.0,249.1943,249.3014,249.1748,249.2624,3617.0
2021-05-27 10:15:00,256.08,256.38,256.08,256.35,4466.0,249.2332,249.5252,249.2332,249.496,4466.0
2021-05-27 10:20:00,256.32,256.38,256.27,256.27,4865.0,249.4668,249.5252,249.4182,249.4182,4865.0
2021-05-27 10:25:00,256.23,256.35,256.22,256.35,6524.0,249.3792,249.496,249.3695,249.496,6524.0
2021-05-27 10:30:00,256.42,256.64,256.42,256.64,7538.0,249.5641,249.7783,249.5641,249.7783,7538.0
2021-05-27 10:35:00,256.66,256.7,256.58,256.7,3192.0,249.7977,249.8367,249.7199,249.8367,3192.0
2021-05-27 10:40:00,256.66,256.78,256.53,256.72,5489.0,249.7977,249.9145,249.6712,249.8561,5489.0
2021-05-27 10:45:00,256.71,256.74,256.66,256.69,4345.0,249.8464,249.8756,249.7977,249.8269,4345.0
2021-05-27 10:50:00,256.69,256.71,256.12,256.25,10054.0,249.8269,249.8464,249.2722,249.3987,10054.0
2021-05-27 10:55:00,256.28,256.34,256.17,256.29,3827.0,249.4279,249.4863,249.3208,249.4376,3827.0
2021-05-27 11:00:00,256.23,256.36,256.19,256.19,5920.0,249.3792,249.5058,249.3403,249.3403,5920.0
2021-05-27 11:05:00,256.21,256.45,256.14,256.42,5075.0,249.3598,249.5933,249.2916,249.5641,5075.0
2021-05-27 11:10:00,256.38,256.49,256.37,256.49,2510.0,249.5252,249.6323,249.5155,249.6323,2510.0
2021-05-27 11:15:00,256.49,256.53,256.39,256.53,5345.0,249.6323,249.6712,249.5349,249.6712,5345.0
2021-05-27 11:20:00,256.51,256.56,256.48,256.49,3939.0,249.6517,249.7004,249.6225,249.6323,3939.0
2021-05-27 11:25:00,256.45,256.5,256.23,256.23,5098.0,249.5933,249.642,249.3792,249.3792,5098.0
2021-05-27 11:30:00,256.1,256.25,256.01,256.18,5262.0,249.2527,249.3987,249.1651,249.3306,5262.0
2021-05-27 11:35:00,256.22,256.27,256.17,256.27,2475.0,249.3695,249.4182,249.3208,249.4182,2475.0
2021-05-27 11:40:00,256.25,256.43,256.25,256.4,4022.0,249.3987,249.5739,249.3987,249.5447,4022.0
2021-05-27 11:45:00,256.37,256.46,256.32,256.32,2484.0,249.5155,249.6031,249.4668,249.4668,2484.0
2021-05-27 11:50:00,256.31,256.33,256.2,256.23,2606.0,249.4571,249.4766,249.35,249.3792,2606.0
2021-05-27 11:55:00,256.25,256.54,256.25,256.53,3677.0,249.3987,249.6809,249.3987,249.6712,3677.0
2021-05-27 12:00:00,256.51,256.56,256.48,256.54,2648.0,249.6517,249.7004,249.6225,249.6809,2648.0
2021-05-27 12:05:00,256.4,256.44,256.4,256.43,897.0,249.5447,249.5836,249.5447,249.5739,897.0
2021-05-27 12:10:00,256.43,256.53,256.43,256.51,3576.0,249.5739,249.6712,249.5739,249.6517,3576.0
2021-05-27 12:15:00,256.54,256.57,256.51,256.53,1746.0,249.6809,249.7101,249.6517,249.6712,1746.0
2021-05-27 12:20:00,256.53,256.54,256.48,256.49,11854.0,249.6712,249.6809,249.6225,249.6323,11854.0
2021-05-27 12:25:00,256.46,256.53,256.46,256.49,3772.0,249.6031,249.6712,249.6031,249.6323,3772.0
2021-05-27 12:30:00,256.47,256.5,256.44,256.48,1138.0,249.6128,249.642,249.5836,249.6225,1138.0
2021-05-27 12:35:00,256.48,256.48,256.41,256.46,2176.0,249.6225,249.6225,249.5544,249.6031,2176.0
2021-05-27 12:40:00,256.5,256.5,256.4,256.47,1924.0,249.642,249.642,249.5447,249.6128,1924.0
2021-05-27 12:45:00,256.47,256.48,256.32,256.36,3279.0,249.6128,249.6225,249.4668,249.5058,3279.0
2021-05-27 12:50:00,256.36,256.4,256.33,256.4,3828.0,249.5058,249.5447,249.4766,249.5447,3828.0
2021-05-27 12:55:00,256.42,256.47,256.35,256.43,5226.0,249.5641,249.6128,249.496,249.5739,5226.0
2021-05-27 13:00:00,256.51,256.56,256.44,256.44,2847.0,249.6517,249.7004,249.5836,249.5836,2847.0
2021-05-27 13:05:00,256.42,256.45,256.4,256.4,2797.0,249.5641,249.5933,249.5447,249.5447,2797.0
2021-05-27 13:10:00,256.4,256.51,256.4,256.48,1234.0,249.5447,249.6517,249.5447,249.6225,1234.0
2021-05-27 13:15:00,256.46,256.51,256.36,256.49,2481.0,249.6031,249.6517,249.5058,249.6323,2481.0
2021-05-27 13:20:00,256.46,256.48,256.42,256.48,992.0,249.6031,249.6225,249.5641,249.6225,992.0
2021-05-27 13:25:00,256.43,256.43,256.32,256.32,7198.0,249.5739,249.5739,249.4668,249.4668,7198.0
2021-05-27 13:30:00,256.27,256.31,256.25,256.25,471.0,249.4182,249.4571,249.3987,249.3987,471.0
2021-05-27 13:35:00,256.41,256.41,256.01,256.22,10985.0,249.5544,249.5544,249.1651,249.3695,10985.0
2021-05-27 13:40:00,256.23,256.26,256.15,256.15,2284.0,249.3792,249.4084,249.3014,249.3014,2284.0
2021-05-27 13:45:00,256.18,256.18,256.08,256.16,2805.0,249.3306,249.3306,249.2332,249.3111,2805.0
2021-05-27 13:50:00,256.21,256.22,256.15,256.18,1636.0,249.3598,249.3695,249.3014,249.3306,1636.0
2021-05-27 13:55:00,256.15,256.16,256.09,256.09,1548.0,249.3014,249.3111,249.243,249.243,1548.0
2021-05-27 14:00:00,256.13,256.15,255.9,255.94,1547.0,249.2819,249.3014,249.0581,249.097,1547.0
2021-05-27 14:05:00,255.92,255.97,255.85,255.85,18231.0,249.0775,249.1262,249.0094,249.0094,18231.0
2021-05-27 14:10:00,255.75,255.83,255.7,255.76,3821.0,248.9121,248.9899,248.8634,248.9218,3821.0
2021-05-27 14:15:00,255.68,255.71,255.64,255.7,4842.0,248.8439,248.8731,248.805,248.8634,4842.0
2021-05-27 14:20:00,255.71,255.8,255.69,255.79,1059.0,248.8731,248.9607,248.8537,248.951,1059.0
2021-05-27 14:25:00,255.68,255.78,255.65,255.78,3133.0,248.8439,248.9413,248.8147,248.9413,3133.0
2021-05-27 14:30:00,255.79,255.81,255.72,255.81,13969.0,248.951,248.9705,248.8829,248.9705,13969.0
2021-05-27 14:35:00,255.78,255.81,255.71,255.72,1483.0,248.9413,248.9705,248.8731,248.8829,1483.0
2021-05-27 14:40:00,255.69,255.72,255.66,255.71,4613.0,248.8537,248.8829,248.8245,248.8731,4613.0
2021-05-27 14:45:00,255.73,255.73,255.62,255.71,15406.0,248.8926,248.8926,248.7855,248.8731,15406.0
2021-05-27 14:50:00,255.74,255.8,255.66,255.76,3878.0,248.9023,248.9607,248.8245,248.9218,3878.0
2021-05-27 14:55:00,255.78,255.88,255.72,255.73,4669.0,248.9413,249.0386,248.8829,248.8926,4669.0
2021-05-27 15:00:00,255.74,255.75,255.55,255.61,60971.0,248.9023,248.9121,248.7174,248.7758,60971.0
2021-05-27 15:05:00,255.56,255.56,255.44,255.49,3434.0,248.7271,248.7271,248.6103,248.659,3434.0
2021-05-27 15:10:00,255.46,255.66,255.46,255.62,2735.0,248.6298,248.8245,248.6298,248.7855,2735.0
2021-05-27 15:15:00,255.67,255.67,255.61,255.61,1021.0,248.8342,248.8342,248.7758,248.7758,1021.0
2021-05-27 15:20:00,255.59,255.59,255.47,255.49,3754.0,248.7563,248.7563,248.6395,248.659,3754.0
2021-05-27 15:25:00,255.5,255.55,255.45,255.54,4227.0,248.6687,248.7174,248.6201,248.7077,4227.0
2021-05-27 15:30:00,255.56,255.56,255.39,255.46,3898.0,248.7271,248.7271,248.5617,248.6298,3898.0
2021-05-27 15:35:00,255.44,255.63,255.42,255.63,4170.0,248.6103,248.7953,248.5909,248.7953,4170.0
2021-05-27 15:40:00,255.57,255.69,255.53,255.53,4325.0,248.7369,248.8537,248.6979,248.6979,4325.0
2021-05-27 15:45:00,255.54,255.69,255.52,255.55,59557.0,248.7077,248.8537,248.6882,248.7174,59557.0
2021-05-27 15:50:00,255.53,255.61,255.38,255.59,9010.0,248.6979,248.7758,248.552,248.7563,9010.0
2021-05-27 15:55:00,255.56,255.79,255.26,255.35,39898.0,248.7271,248.951,248.4352,248.5228,39898.0
2021-05-28 09:30:00,256.37,256.82,256.37,256.59,10792.0,249.5155,249.9535,249.5155,249.7296,10792.0
2021-05-28 09:35:00,256.65,257.0,256.61,256.9,6451.0,249.788,250.1286,249.7491,250.0313,6451.0
2021-05-28 09:40:00,256.93,257.24,256.93,257.09,15524.0,250.0605,250.3622,250.0605,250.2162,15524.0
2021-05-28 09:45:00,257.07,257.24,256.86,256.86,12256.0,250.1968,250.3622,249.9924,249.9924,12256.0
2021-05-28 09:50:00,256.84,256.96,256.71,256.93,54605.0,249.9729,250.0897,249.8464,250.0605,54605.0
2021-05-28 09:55:00,256.95,257.07,256.88,257.05,4148.0,250.08,250.1968,250.0118,250.1773,4148.0
2021-05-28 10:00:00,257.12,257.15,256.75,256.76,5844.0,250.2454,250.2746,249.8853,249.8951,5844.0
2021-05-28 10:05:00,256.88,257.13,256.87,256.98,4174.0,250.0118,250.2552,250.0021,250.1092,4174.0
2021-05-28 10:10:00,257.04,257.12,257.04,257.09,3225.0,250.1676,250.2454,250.1676,250.2162,3225.0
2021-05-28 10:15:00,257.14,257.16,257.0,257.04,4795.0,250.2649,250.2844,250.1286,250.1676,4795.0
2021-05-28 10:20:00,257.06,257.07,256.81,256.81,13041.0,250.187,250.1968,249.9437,249.9437,13041.0
2021-05-28 10:25:00,256.77,256.77,256.54,256.54,3105.0,249.9048,249.9048,249.6809,249.6809,3105.0
2021-05-28 10:30:00,256.53,256.92,256.53,256.92,4990.0,249.6712,250.0508,249.6712,250.0508,4990.0
2021-05-28 10:35:00,256.91,256.97,256.89,256.95,3610.0,250.041,250.0994,250.0216,250.08,3610.0
2021-05-28 10:40:00,256.93,257.05,256.93,256.98,6615.0,250.0605,250.1773,250.0605,250.1092,6615.0
2021-05-28 10:45:00,256.91,256.95,256.8,256.8,9957.0,250.041,250.08,249.934,249.934,9957.0
2021-05-28 10:50:00,256.83,256.92,256.79,256.91,1974.0,249.9632,250.0508,249.9243,250.041,1974.0
2021-05-28 10:55:00,256.86,256.87,256.71,256.71,2182.0,249.9924,250.0021,249.8464,249.8464,2182.0
2021-05-28 11:00:00,256.78,256.88,256.76,256.79,5115.0,249.9145,250.0118,249.8951,249.9243,5115.0
2021-05-28 11:05:00,256.79,256.8,256.7,256.79,5606.0,249.9243,249.934,249.8367,249.9243,5606.0
2021-05-28 11:10:00,256.87,256.94,256.87,256.91,3847.0,250.0021,250.0702,250.0021,250.041,3847.0
2021-05-28 11:15:00,256.86,256.99,256.86,256.99,1916.0,249.9924,250.1189,249.9924,250.1189,1916.0
2021-05-28 11:20:00,256.98,256.98,256.9,256.9,2440.0,250.1092,250.1092,250.0313,250.0313,2440.0
2021-05-28 11:25:00,256.94,256.96,256.85,256.87,2400.0,250.0702,250.0897,249.9827,250.0021,2400.0
2021-05-28 11:30:00,256.91,257.05,256.89,256.98,5566.0,250.041,250.1773,250.0216,250.1092,5566.0
2021-05-28 11:35:00,256.99,257.17,256.96,257.15,10858.0,250.1189,250.2941,250.0897,250.2746,10858.0
2021-05-28 11:40:00,257.13,257.24,257.13,257.23,2203.0,250.2552,250.3622,250.2552,250.3525,2203.0
2021-05-28 11:45:00,257.19,257.21,257.12,257.14,5558.0,250.3136,250.333,250.2454,250.2649,5558.0
2021-05-28 11:50:00,257.14,257.19,257.12,257.19,2292.0,250.2649,250.3136,250.2454,250.3136,2292.0
2021-05-28 11:55:00,257.17,257.27,257.17,257.24,2753.0,250.2941,250.3914,250.2941,250.3622,2753.0
2021-05-28 12:00:00,257.22,257.28,257.22,257.27,639.0,250.3428,250.4012,250.3428,250.3914,639.0
2021-05-28 12:05:00,257.39,257.43,257.39,257.39,3386.0,250.5082,250.5471,250.5082,250.5082,3386.0
2021-05-28 12:10:00,257.32,257.34,257.29,257.34,17754.0,250.4401,250.4595,250.4109,250.4595,17754.0
2021-05-28 12:15:00,257.33,257.38,257.33,257.35,2237.0,250.4498,250.4985,250.4498,250.4693,2237.0
2021-05-28 12:20:00,257.36,257.36,257.21,257.28,1822.0,250.479,250.479,250.333,250.4012,1822.0
2021-05-28 12:25:00,257.26,257.3,257.26,257.3,3860.0,250.3817,250.4206,250.3817,250.4206,3860.0
2021-05-28 12:30:00,257.28,257.32,257.25,257.31,17447.0,250.4012,250.4401,250.372,250.4304,17447.0
2021-05-28 12:35:00,257.32,257.43,257.32,257.42,17365.0,250.4401,250.5471,250.4401,250.5374,17365.0
2021-05-28 12:40:00,257.41,257.41,257.35,257.38,2024.0,250.5277,250.5277,250.4693,250.4985,2024.0
2021-05-28 12:45:00,257.38,257.42,257.24,257.25,14470.0,250.4985,250.5374,250.3622,250.372,14470.0
2021-05-28 12:50:00,257.25,257.27,257.24,257.25,544.0,250.372,250.3914,250.3622,250.372,544.0
2021-05-28 12:55:00,257.24,257.29,257.23,257.27,2810.0,250.3622,250.4109,250.3525,250.3914,2810.0
2021-05-28 13:00:00,257.32,257.39,257.32,257.38,1564.0,250.4401,250.5082,250.4401,250.4985,1564.0
2021-05-28 13:05:00,257.29,257.3,257.26,257.28,2460.0,250.4109,250.4206,250.3817,250.4012,2460.0
2021-05-28 13:10:00,257.25,257.25,257.09,257.09,1722.0,250.372,250.372,250.2162,250.2162,1722.0
2021-05-28 13:15:00,257.1,257.1,256.93,256.98,1355.0,250.226,250.226,250.0605,250.1092,1355.0
2021-05-28 13:20:00,256.98,256.98,256.72,256.82,3739643.0,250.1092,250.1092,249.8561,249.9535,3739643.0
2021-05-28 13:25:00,256.79,256.84,256.67,256.68,32601.0,249.9243,249.9729,249.8075,249.8172,32601.0
2021-05-28 13:30:00,256.68,256.85,256.66,256.83,12643.0,249.8172,249.9827,249.7977,249.9632,12643.0
2021-05-28 13:35:00,256.83,256.88,256.62,256.63,6933.0,249.9632,250.0118,249.7588,249.7685,6933.0
2021-05-28 13:40:00,256.65,256.66,256.58,256.64,9463.0,249.788,249.7977,249.7199,249.7783,9463.0
2021-05-28 13:45:00,256.64,256.65,256.44,256.54,6476.0,249.7783,249.788,249.5836,249.6809,6476.0
2021-05-28 13:50:00,256.51,256.64,256.51,256.64,6734.0,249.6517,249.7783,249.6517,249.7783,6734.0
2021-05-28 13:55:00,256.64,256.65,256.55,256.59,15581.0,249.7783,249.788,249.6907,249.7296,15581.0
2021-05-28 14:00:00,256.61,256.65,256.58,256.64,4214.0,249.7491,249.788,249.7199,249.7783,4214.0
2021-05-28 14:05:00,256.64,256.64,256.54,256.57,25558.0,249.7783,249.7783,249.6809,249.7101,25558.0
2021-05-28 14:10:00,256.56,256.59,256.46,256.51,6025.0,249.7004,249.7296,249.6031,249.6517,6025.0
2021-05-28 14:15:00,256.51,256.62,256.51,256.56,17289.0,249.6517,249.7588,249.6517,249.7004,17289.0
2021-05-28 14:20:00,256.56,256.62,256.52,256.61,6443.0,249.7004,249.7588,249.6615,249.7491,6443.0
2021-05-28 14:25:00,256.62,256.74,256.57,256.74,7923.0,249.7588,249.8756,249.7101,249.8756,7923.0
2021-05-28 14:30:00,256.77,256.77,256.66,256.66,7406.0,249.9048,249.9048,249.7977,249.7977,7406.0
2021-05-28 14:35:00,256.72,256.76,256.69,256.71,3585.0,249.8561,249.8951,249.8269,249.8464,3585.0
2021-05-28 14:40:00,256.71,256.82,256.69,256.81,3000.0,249.8464,249.9535,249.8269,249.9437,3000.0
2021-05-28 14:45:00,256.81,256.86,256.81,256.85,15139.0,249.9437,249.9924,249.9437,249.9827,15139.0
2021-05-28 14:50:00,256.86,256.88,256.77,256.82,8886.0,249.9924,250.0118,249.9048,249.9535,8886.0
2021-05-28 14:55:00,256.85,256.85,256.75,256.78,14377.0,249.9827,249.9827,249.8853,249.9145,14377.0
2021-05-28 15:00:00,256.76,256.77,256.63,256.71,6129.0,249.8951,249.9048,249.7685,249.8464,6129.0
2021-05-28 15:05:00,256.68,256.74,256.65,256.69,7766.0,249.8172,249.8756,249.788,249.8269,7766.0
2021-05-28 15:10:00,256.67,256.68,256.47,256.53,8835.0,249.8075,249.8172,249.6128,249.6712,8835.0
2021-05-28 15:15:00,256.55,256.61,256.48,256.58,11888.0,249.6907,249.7491,249.6225,249.7199,11888.0
2021-05-28 15:20:00,256.58,256.6,256.5,256.55,6844.0,249.7199,249.7393,249.642,249.6907,6844.0
2021-05-28 15:25:00,256.49,256.62,256.44,256.58,22599.0,249.6323,249.7588,249.5836,249.7199,22599.0
2021-05-28 15:30:00,256.58,256.62,256.47,256.51,11668.0,249.7199,249.7588,249.6128,249.6517,11668.0
2021-05-28 15:35:00,256.48,256.7,256.47,256.6,33452.0,249.6225,249.8367,249.6128,249.7393,33452.0
2021-05-28 15:40:00,256.57,256.59,256.41,256.42,13351.0,249.7101,249.7296,249.5544,249.5641,13351.0
2021-05-28 15:45:00,256.44,256.57,256.43,256.53,19678.0,249.5836,249.7101,249.5739,249.6712,19678.0
2021-05-28 15:50:00,256.55,256.56,256.05,256.12,24638.0,249.6907,249.7004,249.204,249.2722,24638.0
2021-05-28 15:55:00,256.03,256.16,255.87,256.07,91782.0,249.1846,249.3111,249.0289,249.2235,91782.0
2021-06-01 09:30:00,257.0,257.23,256.73,256.82,84651.0,250.1286,250.3525,249.8659,249.9535,84651.0
2021-06-01 09:35:00,256.87,256.92,256.57,256.79,8907.0,250.0021,250.0508,249.7101,249.9243,8907.0
2021-06-01 09:40:00,256.79,257.03,256.6,256.63,15899.0,249.9243,250.1578,249.7393,249.7685,15899.0
2021-06-01 09:45:00,256.64,256.64,256.19,256.27,15500.0,249.7783,249.7783,249.3403,249.4182,15500.0
2021-06-01 09:50:00,256.2,256.25,255.87,255.9,20280.0,249.35,249.3987,249.0289,249.0581,20280.0
2021-06-01 09:55:00,255.89,256.14,255.76,256.1,6203.0,249.0483,249.2916,248.9218,249.2527,6203.0
2021-06-01 10:00:00,256.18,256.19,255.69,255.69,10147.0,249.3306,249.3403,248.8537,248.8537,10147.0
2021-06-01 10:05:00,255.67,255.85,255.57,255.85,6835.0,248.8342,249.0094,248.7369,249.0094,6835.0
2021-06-01 10:10:00,255.82,255.82,254.98,254.98,13773.0,248.9802,248.9802,248.1626,248.1626,13773.0
2021-06-01 10:15:00,254.94,254.94,254.62,254.93,14759.0,248.1237,248.1237,247.8123,248.114,14759.0
2021-06-01 10:20:00,254.82,254.98,254.61,254.97,7866.0,248.0069,248.1626,247.8025,248.1529,7866.0
2021-06-01 10:25:00,254.99,255.11,254.92,255.11,2899.0,248.1724,248.2892,248.1043,248.2892,2899.0
2021-06-01 10:30:00,255.11,255.28,255.08,255.26,14331.0,248.2892,248.4546,248.26,248.4352,14331.0
2021-06-01 10:35:00,255.28,255.31,255.04,255.05,4972.0,248.4546,248.4838,248.221,248.2308,4972.0
2021-06-01 10:40:00,255.11,255.28,255.11,255.17,5106.0,248.2892,248.4546,248.2892,248.3476,5106.0
2021-06-01 10:45:00,255.06,255.08,254.73,254.74,11316.0,248.2405,248.26,247.9193,247.9291,11316.0
2021-06-01 10:50:00,254.77,254.82,254.38,254.41,5201.0,247.9583,248.0069,247.5787,247.6079,5201.0
2021-06-01 10:55:00,254.47,254.56,254.23,254.56,4217.0,247.6663,247.7539,247.4327,247.7539,4217.0
2021-06-01 11:00:00,254.52,254.59,254.47,254.47,9138.0,247.7149,247.7831,247.6663,247.6663,9138.0
2021-06-01 11:05:00,254.45,254.59,254.29,254.52,2555.0,247.6468,247.7831,247.4911,247.7149,2555.0
2021-06-01 11:10:00,254.57,254.77,254.57,254.74,19061.0,247.7636,247.9583,247.7636,247.9291,19061.0
2021-06-01 11:15:00,254.75,254.79,254.67,254.78,15107.0,247.9388,247.9777,247.8609,247.968,15107.0
2021-06-01 11:20:00,254.84,254.98,254.84,254.98,2300.0,248.0264,248.1626,248.0264,248.1626,2300.0
2021-06-01 11:25:00,254.99,255.02,254.87,254.97,18771.0,248.1724,248.2016,248.0556,248.1529,18771.0
2021-06-01 11:30:00,254.96,254.99,254.84,254.97,18303.0,248.1432,248.1724,248.0264,248.1529,18303.0
2021-06-01 11:35:00,254.97,255.19,254.97,255.18,3428.0,248.1529,248.367,248.1529,248.3573,3428.0
2021-06-01 11:40:00,255.2,255.2,255.05,255.06,4946.0,248.3768,248.3768,248.2308,248.2405,4946.0
2021-06-01 11:45:00,255.09,255.1,254.88,254.99,15668.0,248.2697,248.2794,248.0653,248.1724,15668.0
2021-06-01 11:50:00,254.96,255.08,254.92,255.07,3702.0,248.1432,248.26,248.1043,248.2502,3702.0
2021-06-01 11:55:00,255.1,255.11,254.95,255.04,3942.0,248.2794,248.2892,248.1335,248.221,3942.0
2021-06-01 12:00:00,255.08,255.08,254.86,254.98,3039.0,248.26,248.26,248.0459,248.1626,3039.0
2021-06-01 12:05:00,254.98,254.98,254.81,254.87,11671.0,248.1626,248.1626,247.9972,248.0556,11671.0
2021-06-01 12:10:00,254.88,254.88,254.74,254.83,3398.0,248.0653,248.0653,247.9291,248.0167,3398.0
2021-06-01 12:15:00,254.86,254.89,254.73,254.88,5285.0,248.0459,248.0751,247.9193,248.0653,5285.0
2021-06-01 12:20:00,254.93,255.1,254.88,255.1,1915.0,248.114,248.2794,248.0653,248.2794,1915.0
2021-06-01 12:25:00,255.05,255.13,255.03,255.06,18084.0,248.2308,248.3086,248.2113,248.2405,18084.0
2021-06-01 12:30:00,255.05,255.11,255.0,255.06,6077.0,248.2308,248.2892,248.1821,248.2405,6077.0
2021-06-01 12:35:00,255.07,255.12,255.01,255.06,20348.0,248.2502,248.2989,248.1918,248.2405,20348.0
2021-06-01 12:40:00,255.02,255.31,255.02,255.27,8162.0,248.2016,248.4838,248.2016,248.4449,8162.0
2021-06-01 12:45:00,255.3,255.31,255.2,255.21,6026.0,248.4741,248.4838,248.3768,248.3865,6026.0
2021-06-01 12:50:00,255.21,255.21,255.02,255.06,11426.0,248.3865,248.3865,248.2016,248.2405,11426.0
2021-06-01 12:55:00,255.06,255.1,254.97,255.09,7615.0,248.2405,248.2794,248.1529,248.2697,7615.0
2021-06-01 13:00:00,255.08,255.08,254.87,254.88,8721.0,248.26,248.26,248.0556,248.0653,8721.0
2021-06-01 13:05:00,254.87,254.88,254.74,254.87,9273.0,248.0556,248.0653,247.9291,248.0556,9273.0
2021-06-01 13:10:00,254.91,254.92,254.86,254.86,2105.0,248.0945,248.1043,248.0459,248.0459,2105.0
2021-06-01 13:15:00,254.84,254.86,254.77,254.77,3403.0,248.0264,248.0459,247.9583,247.9583,3403.0
2021-06-01 13:20:00,254.79,254.84,254.67,254.84,5486.0,247.9777,248.0264,247.8609,248.0264,5486.0
2021-06-01 13:25:00,254.83,254.88,254.74,254.88,4283.0,248.0167,248.0653,247.9291,248.0653,4283.0
2021-06-01 13:30:00,254.86,254.95,254.86,254.92,9030.0,248.0459,248.1335,248.0459,248.1043,9030.0
2021-06-01 13:35:00,254.91,254.95,254.85,254.93,3888.0,248.0945,248.1335,248.0361,248.114,3888.0
2021-06-01 13:40:00,254.91,254.94,254.83,254.87,4513.0,248.0945,248.1237,248.0167,248.0556,4513.0
2021-06-01 13:45:00,254.89,255.03,254.86,254.93,6315.0,248.0751,248.2113,248.0459,248.114,6315.0
2021-06-01 13:50:00,254.97,255.0,254.9,254.92,3551.0,248.1529,248.1821,248.0848,248.1043,3551.0
2021-06-01 13:55:00,254.94,255.1,254.94,255.09,9022.0,248.1237,248.2794,248.1237,248.2697,9022.0
2021-06-01 14:00:00,255.08,255.12,254.99,255.09,16686.0,248.26,248.2989,248.1724,248.2697,16686.0
2021-06-01 14:05:00,255.11,255.13,255.05,255.08,4634.0,248.2892,248.3086,248.2308,248.26,4634.0
2021-06-01 14:10:00,255.11,255.15,255.06,255.06,2524.0,248.2892,248.3281,248.2405,248.2405,2524.0
2021-06-01 14:15:00,255.06,255.13,255.02,255.1,4530.0,248.2405,248.3086,248.2016,248.2794,4530.0
2021-06-01 14:20:00,255.1,255.25,255.1,255.24,8202.0,248.2794,248.4254,248.2794,248.4157,8202.0
2021-06-01 14:25:00,255.25,255.26,255.19,255.19,6848.0,248.4254,248.4352,248.367,248.367,6848.0
2021-06-01 14:30:00,255.18,255.27,255.14,255.24,7854.0,248.3573,248.4449,248.3184,248.4157,7854.0
2021-06-01 14:35:00,255.28,255.39,255.25,255.37,11073.0,248.4546,248.5617,248.4254,248.5422,11073.0
2021-06-01 14:40:00,255.37,255.5,255.34,255.43,23276.0,248.5422,248.6687,248.513,248.6006,23276.0
2021-06-01 14:45:00,255.42,255.48,255.4,255.46,10370.0,248.5909,248.6493,248.5714,248.6298,10370.0
2021-06-01 14:50:00,255.47,255.5,255.41,255.43,4262.0,248.6395,248.6687,248.5812,248.6006,4262.0
2021-06-01 14:55:00,255.41,255.48,255.4,255.48,4946.0,248.5812,248.6493,248.5714,248.6493,4946.0
2021-06-01 15:00:00,255.43,255.47,255.38,255.4,2878.0,248.6006,248.6395,248.552,248.5714,2878.0
2021-06-01 15:05:00,255.43,255.43,255.27,255.36,19746.0,248.6006,248.6006,248.4449,248.5325,19746.0
2021-06-01 15:10:00,255.31,255.37,255.24,255.33,4166.0,248.4838,248.5422,248.4157,248.5033,4166.0
2021-06-01 15:15:00,255.3,255.33,255.24,255.28,70759.0,248.4741,248.5033,248.4157,248.4546,70759.0
2021-06-01 15:20:00,255.27,255.36,255.25,255.31,8804.0,248.4449,248.5325,248.4254,248.4838,8804.0
2021-06-01 15:25:00,255.26,255.27,255.1,255.1,8268.0,248.4352,248.4449,248.2794,248.2794,8268.0
2021-06-01 15:30:00,255.07,255.08,254.88,254.9,9811.0,248.2502,248.26,248.0653,248.0848,9811.0
2021-06-01 15:35:00,254.89,254.93,254.8,254.85,11626.0,248.0751,248.114,247.9875,248.0361,11626.0
2021-06-01 15:40:00,254.86,254.88,254.75,254.8,15254.0,248.0459,248.0653,247.9388,247.9875,15254.0
2021-06-01 15:45:00,254.8,255.05,254.8,255.05,10886.0,247.9875,248.2308,247.9875,248.2308,10886.0
2021-06-01 15:50:00,255.0,255.02,254.77,254.9,34023.0,248.1821,248.2016,247.9583,248.0848,34023.0
2021-06-01 15:55:00,254.89,254.89,254.66,254.78,83994.0,248.0751,248.0751,247.8512,247.968,83994.0
2021-06-02 09:30:00,255.36,255.47,254.92,255.33,32503.0,248.5325,248.6395,248.1043,248.5033,32503.0
2021-06-02 09:35:00,255.42,255.56,255.18,255.3,5301.0,248.5909,248.7271,248.3573,248.4741,5301.0
2021-06-02 09:40:00,255.27,255.62,255.27,255.51,21818.0,248.4449,248.7855,248.4449,248.6785,21818.0
2021-06-02 09:45:00,255.6,255.95,255.6,255.86,19363.0,248.7661,249.1067,248.7661,249.0191,19363.0
2021-06-02 09:50:00,255.86,255.91,255.75,255.91,5627.0,249.0191,249.0678,248.9121,249.0678,5627.0
2021-06-02 09:55:00,255.93,256.03,255.67,255.68,14569.0,249.0872,249.1846,248.8342,248.8439,14569.0
2021-06-02 10:00:00,255.59,255.59,255.38,255.57,11877.0,248.7563,248.7563,248.552,248.7369,11877.0
2021-06-02 10:05:00,255.6,255.77,255.5,255.73,5913.0,248.7661,248.9315,248.6687,248.8926,5913.0
2021-06-02 10:10:00,255.68,255.72,255.36,255.43,15480.0,248.8439,248.8829,248.5325,248.6006,15480.0
2021-06-02 10:15:00,255.48,255.7,255.44,255.7,8040.0,248.6493,248.8634,248.6103,248.8634,8040.0
2021-06-02 10:20:00,255.55,255.88,255.55,255.87,3202.0,248.7174,249.0386,248.7174,249.0289,3202.0
2021-06-02 10:25:00,255.88,255.89,255.78,255.78,7721.0,249.0386,249.0483,248.9413,248.9413,7721.0
2021-06-02 10:30:00,255.87,255.9,255.74,255.74,2156.0,249.0289,249.0581,248.9023,248.9023,2156.0
2021-06-02 10:35:00,255.79,255.79,255.72,255.75,3621.0,248.951,248.951,248.8829,248.9121,3621.0
2021-06-02 10:40:00,255.75,255.96,255.75,255.88,3195.0,248.9121,249.1164,248.9121,249.0386,3195.0
2021-06-02 10:45:00,255.93,256.01,255.91,255.91,1485.0,249.0872,249.1651,249.0678,249.0678,1485.0
2021-06-02 10:50:00,255.86,255.86,255.63,255.63,1057.0,249.0191,249.0191,248.7953,248.7953,1057.0
2021-06-02 10:55:00,255.54,255.63,255.44,255.63,2397.0,248.7077,248.7953,248.6103,248.7953,2397.0
2021-06-02 11:00:00,255.62,255.81,255.52,255.69,15238.0,248.7855,248.9705,248.6882,248.8537,15238.0
2021-06-02 11:05:00,255.76,255.76,255.59,255.67,4151.0,248.9218,248.9218,248.7563,248.8342,4151.0
2021-06-02 11:10:00,255.62,255.93,255.62,255.88,4129.0,248.7855,249.0872,248.7855,249.0386,4129.0
2021-06-02 11:15:00,255.89,255.95,255.73,255.73,1764.0,249.0483,249.1067,248.8926,248.8926,1764.0
2021-06-02 11:20:00,255.76,255.81,255.68,255.79,3356.0,248.9218,248.9705,248.8439,248.951,3356.0
2021-06-02 11:25:00,255.72,255.74,255.71,255.72,434.0,248.8829,248.9023,248.8731,248.8829,434.0
2021-06-02 11:30:00,255.87,255.88,255.77,255.77,1732.0,249.0289,249.0386,248.9315,248.9315,1732.0
2021-06-02 11:35:00,255.86,255.86,255.76,255.8,1710.0,249.0191,249.0191,248.9218,248.9607,1710.0
2021-06-02 11:40:00,255.86,255.91,255.83,255.9,1203.0,249.0191,249.0678,248.9899,249.0581,1203.0
2021-06-02 11:45:00,255.88,255.88,255.8,255.85,1517.0,249.0386,249.0386,248.9607,249.0094,1517.0
2021-06-02 11:50:00,255.86,255.91,255.83,255.83,2825.0,249.0191,249.0678,248.9899,248.9899,2825.0
2021-06-02 11:55:00,255.78,255.78,255.7,255.76,1337.0,248.9413,248.9413,248.8634,248.9218,1337.0
2021-06-02 12:00:00,255.59,255.68,255.59,255.66,1671.0,248.7563,248.8439,248.7563,248.8245,1671.0
2021-06-02 12:05:00,255.67,255.81,255.67,255.74,2264.0,248.8342,248.9705,248.8342,248.9023,2264.0
2021-06-02 12:10:00,255.69,255.69,255.65,255.66,3976.0,248.8537,248.8537,248.8147,248.8245,3976.0
2021-06-02 12:15:00,255.72,255.72,255.54,255.54,2047.0,248.8829,248.8829,248.7077,248.7077,2047.0
2021-06-02 12:20:00,255.46,255.48,255.25,255.29,3226.0,248.6298,248.6493,248.4254,248.4644,3226.0
2021-06-02 12:25:00,255.28,255.29,255.11,255.26,7851.0,248.4546,248.4644,248.2892,248.4352,7851.0
2021-06-02 12:30:00,255.26,255.27,255.15,255.27,8294.0,248.4352,248.4449,248.3281,248.4449,8294.0
2021-06-02 12:35:00,255.21,255.33,255.17,255.25,5576.0,248.3865,248.5033,248.3476,248.4254,5576.0
2021-06-02 12:40:00,255.23,255.32,255.23,255.32,2916.0,248.406,248.4936,248.406,248.4936,2916.0
2021-06-02 12:45:00,255.35,255.41,255.33,255.35,7693.0,248.5228,248.5812,248.5033,248.5228,7693.0
2021-06-02 12:50:00,255.4,255.43,255.35,255.35,4714.0,248.5714,248.6006,248.5228,248.5228,4714.0
2021-06-02 12:55:00,255.39,255.39,255.32,255.37,2594.0,248.5617,248.5617,248.4936,248.5422,2594.0
2021-06-02 13:00:00,255.35,255.43,255.35,255.38,6965.0,248.5228,248.6006,248.5228,248.552,6965.0
2021-06-02 13:05:00,255.36,255.37,255.29,255.34,1835.0,248.5325,248.5422,248.4644,248.513,1835.0
2021-06-02 13:10:00,255.36,255.38,255.21,255.23,1919.0,248.5325,248.552,248.3865,248.406,1919.0
2021-06-02 13:15:00,255.28,255.3,255.15,255.15,2968.0,248.4546,248.4741,248.3281,248.3281,2968.0
2021-06-02 13:20:00,255.19,255.19,254.72,254.73,3973.0,248.367,248.367,247.9096,247.9193,3973.0
2021-06-02 13:25:00,254.68,254.84,254.68,254.81,4345.0,247.8707,248.0264,247.8707,247.9972,4345.0
2021-06-02 13:30:00,254.78,254.94,254.78,254.93,2418.0,247.968,248.1237,247.968,248.114,2418.0
2021-06-02 13:35:00,254.95,254.97,254.87,254.89,4509.0,248.1335,248.1529,248.0556,248.0751,4509.0
2021-06-02 13:40:00,254.85,254.85,254.78,254.79,2984.0,248.0361,248.0361,247.968,247.9777,2984.0
2021-06-02 13:45:00,254.84,254.9,254.56,254.58,2361.0,248.0264,248.0848,247.7539,247.7733,2361.0
2021-06-02 13:50:00,254.62,254.81,254.61,254.81,4891.0,247.8123,247.9972,247.8025,247.9972,4891.0
2021-06-02 13:55:00,254.71,254.77,254.66,254.72,17546.0,247.8999,247.9583,247.8512,247.9096,17546.0
2021-06-02 14:00:00,254.74,254.86,254.73,254.79,5541.0,247.9291,248.0459,247.9193,247.9777,5541.0
2021-06-02 14:05:00,254.82,254.82,254.68,254.77,7391.0,248.0069,248.0069,247.8707,247.9583,7391.0
2021-06-02 14:10:00,254.67,254.67,254.33,254.33,3060.0,247.8609,247.8609,247.53,247.53,3060.0
2021-06-02 14:15:00,254.37,254.64,254.35,254.58,10143.0,247.569,247.8317,247.5495,247.7733,10143.0
2021-06-02 14:20:00,254.56,254.72,254.55,254.71,5746.0,247.7539,247.9096,247.7441,247.8999,5746.0
2021-06-02 14:25:00,254.73,254.76,254.69,254.72,5631.0,247.9193,247.9485,247.8804,247.9096,5631.0
2021-06-02 14:30:00,254.71,254.78,254.65,254.74,3300.0,247.8999,247.968,247.8415,247.9291,3300.0
2021-06-02 14:35:00,254.68,254.76,254.57,254.71,9815.0,247.8707,247.9485,247.7636,247.8999,9815.0
2021-06-02 14:40:00,254.7,254.75,254.65,254.65,4621.0,247.8901,247.9388,247.8415,247.8415,4621.0
2021-06-02 14:45:00,254.7,254.79,254.64,254.79,9394.0,247.8901,247.9777,247.8317,247.9777,9394.0
2021-06-02 14:50:00,254.69,254.76,254.65,254.74,3525.0,247.8804,247.9485,247.8415,247.9291,3525.0
2021-06-02 14:55:00,254.75,254.85,254.75,254.81,4847.0,247.9388,248.0361,247.9388,247.9972,4847.0
2021-06-02 15:00:00,254.78,254.84,254.65,254.72,12823.0,247.968,248.0264,247.8415,247.9096,12823.0
2021-06-02 15:05:00,254.76,254.85,254.74,254.75,6310.0,247.9485,248.0361,247.9291,247.9388,6310.0
2021-06-02 15:10:00,254.79,254.91,254.76,254.85,18919.0,247.9777,248.0945,247.9485,248.0361,18919.0
2021-06-02 15:15:00,254.88,254.9,254.82,254.83,4222.0,248.0653,248.0848,248.0069,248.0167,4222.0
2021-06-02 15:20:00,254.83,254.87,254.8,254.8,26032.0,248.0167,248.0556,247.9875,247.9875,26032.0
2021-06-02 15:25:00,254.82,254.84,254.73,254.75,5628.0,248.0069,248.0264,247.9193,247.9388,5628.0
2021-06-02 15:30:00,254.78,254.9,254.76,254.8,8675.0,247.968,248.0848,247.9485,247.9875,8675.0
2021-06-02 15:35:00,254.79,254.86,254.68,254.79,8875.0,247.9777,248.0459,247.8707,247.9777,8875.0
2021-06-02 15:40:00,254.83,254.98,254.79,254.96,8490.0,248.0167,248.1626,247.9777,248.1432,8490.0
2021-06-02 15:45:00,254.97,255.06,254.91,255.02,11482.0,248.1529,248.2405,248.0945,248.2016,11482.0
2021-06-02 15:50:00,255.07,255.26,254.96,255.15,12233.0,248.2502,248.4352,248.1432,248.3281,12233.0
2021-06-02 15:55:00,255.14,255.37,255.1,255.35,24031.0,248.3184,248.5422,248.2794,248.5228,24031.0
2021-06-03 09:30:00,253.78,253.78,253.32,253.64,38368.0,246.9947,246.9947,246.547,246.8585,38368.0
2021-06-03 09:35:00,253.62,253.63,252.78,252.85,38507.0,246.839,246.8487,246.0215,246.0896,38507.0
2021-06-03 09:40:00,252.89,252.89,252.39,252.39,37582.0,246.1285,246.1285,245.6419,245.6419,37582.0
2021-06-03 09:45:00,252.29,252.46,251.81,251.95,74445.0,245.5446,245.71,245.0774,245.2137,74445.0
2021-06-03 09:50:00,251.89,252.31,251.84,252.26,22017.0,245.1553,245.564,245.1066,245.5154,22017.0
2021-06-03 09:55:00,252.31,252.61,252.28,252.5,12908.0,245.564,245.856,245.5348,245.749,12908.0
2021-06-03 10:00:00,252.42,252.83,252.42,252.83,13131.0,245.6711,246.0701,245.6711,246.0701,13131.0
2021-06-03 10:05:00,252.84,253.2,252.64,253.1,20416.0,246.0799,246.4302,245.8852,246.3329,20416.0
2021-06-03 10:10:00,253.21,253.35,253.18,253.29,17765.0,246.44,246.5762,246.4108,246.5178,17765.0
2021-06-03 10:15:00,253.26,253.31,252.78,253.02,15249.0,246.4886,246.5373,246.0215,246.2551,15249.0
2021-06-03 10:20:00,253.05,253.24,252.9,253.12,10889.0,246.2843,246.4692,246.1383,246.3524,10889.0
2021-06-03 10:25:00,253.09,253.19,252.93,252.93,7882.0,246.3232,246.4205,246.1675,246.1675,7882.0
2021-06-03 10:30:00,252.79,253.09,252.78,252.9,3325.0,246.0312,246.3232,246.0215,246.1383,3325.0
2021-06-03 10:35:00,252.86,252.96,252.59,252.64,12156.0,246.0993,246.1967,245.8365,245.8852,12156.0
2021-06-03 10:40:00,252.41,252.5,252.36,252.5,3255.0,245.6614,245.749,245.6127,245.749,3255.0
2021-06-03 10:45:00,252.49,253.25,252.38,253.25,6184.0,245.7392,246.4789,245.6322,246.4789,6184.0
2021-06-03 10:50:00,253.23,253.52,253.23,253.42,11361.0,246.4594,246.7417,246.4594,246.6444,11361.0
2021-06-03 10:55:00,253.43,254.0,253.42,253.97,11559.0,246.6541,247.2089,246.6444,247.1797,11559.0
2021-06-03 11:00:00,254.09,254.33,253.99,254.23,8224.0,247.2964,247.53,247.1991,247.4327,8224.0
2021-06-03 11:05:00,254.35,254.5,254.28,254.38,7523.0,247.5495,247.6955,247.4814,247.5787,7523.0
2021-06-03 11:10:00,254.39,254.4,254.16,254.23,7585.0,247.5884,247.5982,247.3646,247.4327,7585.0
2021-06-03 11:15:00,254.11,254.11,253.82,253.83,15972.0,247.3159,247.3159,247.0337,247.0434,15972.0
2021-06-03 11:20:00,253.84,253.92,253.73,253.83,23865.0,247.0531,247.131,246.9461,247.0434,23865.0
2021-06-03 11:25:00,253.85,254.05,253.77,253.96,11762.0,247.0629,247.2575,246.985,247.1699,11762.0
2021-06-03 11:30:00,253.91,253.92,253.62,253.62,6802.0,247.1213,247.131,246.839,246.839,6802.0
2021-06-03 11:35:00,253.62,253.79,253.56,253.56,4534.0,246.839,247.0045,246.7806,246.7806,4534.0
2021-06-03 11:40:00,253.57,253.63,253.4,253.63,5913.0,246.7903,246.8487,246.6249,246.8487,5913.0
2021-06-03 11:45:00,253.6,253.6,253.38,253.39,1145.0,246.8195,246.8195,246.6054,246.6152,1145.0
2021-06-03 11:50:00,253.32,253.37,253.21,253.36,2179.0,246.547,246.5957,246.44,246.586,2179.0
2021-06-03 11:55:00,253.39,253.57,253.34,253.57,1216.0,246.6152,246.7903,246.5665,246.7903,1216.0
2021-06-03 12:00:00,253.61,253.65,253.54,253.63,2664.0,246.8293,246.8682,246.7611,246.8487,2664.0
2021-06-03 12:05:00,253.69,253.83,253.58,253.75,4462.0,246.9071,247.0434,246.8001,246.9655,4462.0
2021-06-03 12:10:00,253.8,253.8,253.6,253.61,11895.0,247.0142,247.0142,246.8195,246.8293,11895.0
2021-06-03 12:15:00,253.54,253.61,253.43,253.44,4799.0,246.7611,246.8293,246.6541,246.6638,4799.0
2021-06-03 12:20:00,253.41,253.41,253.26,253.31,7060.0,246.6346,246.6346,246.4886,246.5373,7060.0
2021-06-03 12:25:00,253.34,253.62,253.31,253.61,6115.0,246.5665,246.839,246.5373,246.8293,6115.0
2021-06-03 12:30:00,253.58,253.63,253.46,253.47,3145.0,246.8001,246.8487,246.6833,246.693,3145.0
2021-06-03 12:35:00,253.54,253.67,253.48,253.66,1482.0,246.7611,246.8877,246.7028,246.8779,1482.0
2021-06-03 12:40:00,253.77,253.86,253.77,253.82,475.0,246.985,247.0726,246.985,247.0337,475.0
2021-06-03 12:45:00,253.87,253.94,253.77,253.77,4994.0,247.0823,247.1505,246.985,246.985,4994.0
2021-06-03 12:50:00,253.8,253.83,253.66,253.67,5726.0,247.0142,247.0434,246.8779,246.8877,5726.0
2021-06-03 12:55:00,253.68,253.95,253.68,253.95,1760.0,246.8974,247.1602,246.8974,247.1602,1760.0
2021-06-03 13:00:00,253.93,253.93,253.81,253.81,2486.0,247.1407,247.1407,247.0239,247.0239,2486.0
2021-06-03 13:05:00,253.78,253.87,253.43,253.78,4711.0,246.9947,247.0823,246.6541,246.9947,4711.0
2021-06-03 13:10:00,253.86,253.99,253.72,253.72,6579.0,247.0726,247.1991,246.9363,246.9363,6579.0
2021-06-03 13:15:00,253.71,253.81,253.71,253.79,2621.0,246.9266,247.0239,246.9266,247.0045,2621.0
2021-06-03 13:20:00,253.93,253.99,253.91,253.99,1767.0,247.1407,247.1991,247.1213,247.1991,1767.0
2021-06-03 13:25:00,253.98,254.08,253.95,254.08,4544.0,247.1894,247.2867,247.1602,247.2867,4544.0
2021-06-03 13:30:00,253.96,254.1,253.96,254.02,3700.0,247.1699,247.3062,247.1699,247.2283,3700.0
2021-06-03 13:35:00,254.06,254.06,253.99,254.0,10195.0,247.2672,247.2672,247.1991,247.2089,10195.0
2021-06-03 13:40:00,254.02,254.08,253.72,253.78,2285.0,247.2283,247.2867,246.9363,246.9947,2285.0
2021-06-03 13:45:00,253.79,253.81,253.57,253.57,7026.0,247.0045,247.0239,246.7903,246.7903,7026.0
2021-06-03 13:50:00,253.63,253.85,253.63,253.81,2618.0,246.8487,247.0629,246.8487,247.0239,2618.0
2021-06-03 13:55:00,253.8,253.94,253.79,253.8,24617.0,247.0142,247.1505,247.0045,247.0142,24617.0
2021-06-03 14:00:00,253.76,253.83,253.67,253.83,6390.0,246.9753,247.0434,246.8877,247.0434,6390.0
2021-06-03 14:05:00,253.84,253.89,253.71,253.83,2965.0,247.0531,247.1018,246.9266,247.0434,2965.0
2021-06-03 14:10:00,253.82,253.82,253.67,253.67,2779.0,247.0337,247.0337,246.8877,246.8877,2779.0
2021-06-03 14:15:00,253.67,253.67,253.47,253.54,3687.0,246.8877,246.8877,246.693,246.7611,3687.0
2021-06-03 14:20:00,253.55,253.6,253.51,253.57,7140.0,246.7709,246.8195,246.732,246.7903,7140.0
2021-06-03 14:25:00,253.48,253.56,253.42,253.42,5981.0,246.7028,246.7806,246.6444,246.6444,5981.0
2021-06-03 14:30:00,253.46,253.61,253.45,253.47,4184.0,246.6833,246.8293,246.6736,246.693,4184.0
2021-06-03 14:35:00,253.46,253.5,253.43,253.5,2296.0,246.6833,246.7222,246.6541,246.7222,2296.0
2021-06-03 14:40:00,253.35,253.49,253.34,253.41,3097.0,246.5762,246.7125,246.5665,246.6346,3097.0
2021-06-03 14:45:00,253.46,253.5,253.41,253.5,3367.0,246.6833,246.7222,246.6346,246.7222,3367.0
2021-06-03 14:50:00,253.49,253.5,253.42,253.5,3685.0,246.7125,246.7222,246.6444,246.7222,3685.0
2021-06-03 14:55:00,253.46,253.51,253.29,253.29,5308.0,246.6833,246.732,246.5178,246.5178,5308.0
2021-06-03 15:00:00,253.3,253.53,253.29,253.39,10674.0,246.5276,246.7514,246.5178,246.6152,10674.0
2021-06-03 15:05:00,253.38,253.45,253.32,253.45,4804.0,246.6054,246.6736,246.547,246.6736,4804.0
2021-06-03 15:10:00,253.38,253.56,253.38,253.51,2050.0,246.6054,246.7806,246.6054,246.732,2050.0
2021-06-03 15:15:00,253.51,253.52,253.28,253.28,5033.0,246.732,246.7417,246.5081,246.5081,5033.0
2021-06-03 15:20:00,253.19,253.45,253.19,253.45,4722.0,246.4205,246.6736,246.4205,246.6736,4722.0
2021-06-03 15:25:00,253.41,253.5,253.33,253.5,8560.0,246.6346,246.7222,246.5568,246.7222,8560.0
2021-06-03 15:30:00,253.53,253.55,253.45,253.53,16994.0,246.7514,246.7709,246.6736,246.7514,16994.0
2021-06-03 15:35:00,253.48,253.55,253.44,253.52,5992.0,246.7028,246.7709,246.6638,246.7417,5992.0
2021-06-03 15:40:00,253.57,253.57,253.26,253.29,6928.0,246.7903,246.7903,246.4886,246.5178,6928.0
2021-06-03 15:45:00,253.28,253.29,253.07,253.11,9495.0,246.5081,246.5178,246.3037,246.3426,9495.0
2021-06-03 15:50:00,253.16,253.26,253.12,253.13,20661.0,246.3913,246.4886,246.3524,246.3621,20661.0
2021-06-03 15:55:00,253.14,253.32,253.14,253.2,43519.0,246.3718,246.547,246.3718,246.4302,43519.0
2021-06-04 09:30:00,254.77,255.3,254.57,254.98,21508.0,247.9583,248.4741,247.7636,248.1626,21508.0
2021-06-04 09:35:00,255.16,255.38,255.07,255.38,7368.0,248.3378,248.552,248.2502,248.552,7368.0
2021-06-04 09:40:00,255.49,255.63,255.4,255.57,15379.0,248.659,248.7953,248.5714,248.7369,15379.0
2021-06-04 09:45:00,255.59,255.77,255.59,255.7,13299.0,248.7563,248.9315,248.7563,248.8634,13299.0
2021-06-04 09:50:00,255.77,255.83,255.61,255.62,10023.0,248.9315,248.9899,248.7758,248.7855,10023.0
2021-06-04 09:55:00,255.66,255.84,255.66,255.81,5876.0,248.8245,248.9997,248.8245,248.9705,5876.0
2021-06-04 10:00:00,255.84,256.38,255.84,256.14,188837.0,248.9997,249.5252,248.9997,249.2916,188837.0
2021-06-04 10:05:00,256.17,256.23,256.05,256.09,11476.0,249.3208,249.3792,249.204,249.243,11476.0
2021-06-04 10:10:00,256.19,256.22,256.08,256.08,4068.0,249.3403,249.3695,249.2332,249.2332,4068.0
2021-06-04 10:15:00,256.12,256.33,256.08,256.08,8167.0,249.2722,249.4766,249.2332,249.2332,8167.0
2021-06-04 10:20:00,256.09,256.19,255.98,256.18,8693.0,249.243,249.3403,249.1359,249.3306,8693.0
2021-06-04 10:25:00,256.23,256.25,256.0,256.0,13787.0,249.3792,249.3987,249.1554,249.1554,13787.0
2021-06-04 10:30:00,256.1,256.11,255.95,255.95,2710.0,249.2527,249.2624,249.1067,249.1067,2710.0
2021-06-04 10:35:00,256.0,256.15,256.0,256.12,13803.0,249.1554,249.3014,249.1554,249.2722,13803.0
2021-06-04 10:40:00,256.16,256.31,256.16,256.2,7599.0,249.3111,249.4571,249.3111,249.35,7599.0
2021-06-04 10:45:00,256.12,256.44,256.12,256.33,12747.0,249.2722,249.5836,249.2722,249.4766,12747.0
2021-06-04 10:50:00,256.26,256.34,256.24,256.26,6449.0,249.4084,249.4863,249.389,249.4084,6449.0
2021-06-04 10:55:00,256.3,256.32,256.13,256.21,12877.0,249.4474,249.4668,249.2819,249.3598,12877.0
2021-06-04 11:00:00,256.23,256.27,256.11,256.23,7668.0,249.3792,249.4182,249.2624,249.3792,7668.0
2021-06-04 11:05:00,256.27,256.41,256.27,256.35,10186.0,249.4182,249.5544,249.4182,249.496,10186.0
2021-06-04 11:10:00,256.36,256.45,256.33,256.35,10866.0,249.5058,249.5933,249.4766,249.496,10866.0
2021-06-04 11:15:00,256.36,256.52,256.35,256.51,12566.0,249.5058,249.6615,249.496,249.6517,12566.0
2021-06-04 11:20:00,256.53,256.69,256.53,256.67,5079.0,249.6712,249.8269,249.6712,249.8075,5079.0
2021-06-04 11:25:00,256.65,256.71,256.53,256.62,6972.0,249.788,249.8464,249.6712,249.7588,6972.0
2021-06-04 11:30:00,256.57,256.61,256.52,256.52,9016.0,249.7101,249.7491,249.6615,249.6615,9016.0
2021-06-04 11:35:00,256.6,256.6,256.43,256.53,13297.0,249.7393,249.7393,249.5739,249.6712,13297.0
2021-06-04 11:40:00,256.56,256.57,256.55,256.55,400.0,249.7004,249.7101,249.6907,249.6907,400.0
2021-06-04 11:45:00,256.6,256.61,256.51,256.54,8310.0,249.7393,249.7491,249.6517,249.6809,8310.0
2021-06-04 11:50:00,256.55,256.58,256.46,256.46,4027.0,249.6907,249.7199,249.6031,249.6031,4027.0
2021-06-04 11:55:00,256.5,256.54,256.47,256.53,4413.0,249.642,249.6809,249.6128,249.6712,4413.0
2021-06-04 12:00:00,256.56,256.56,256.36,256.36,7894.0,249.7004,249.7004,249.5058,249.5058,7894.0
2021-06-04 12:05:00,256.4,256.47,256.38,256.47,1924.0,249.5447,249.6128,249.5252,249.6128,1924.0
2021-06-04 12:10:00,256.48,256.57,256.48,256.51,4883.0,249.6225,249.7101,249.6225,249.6517,4883.0
2021-06-04 12:15:00,256.48,256.51,256.44,256.48,6108.0,249.6225,249.6517,249.5836,249.6225,6108.0
2021-06-04 12:20:00,256.49,256.53,256.47,256.49,5377.0,249.6323,249.6712,249.6128,249.6323,5377.0
2021-06-04 12:25:00,256.5,256.53,256.44,256.44,3725.0,249.642,249.6712,249.5836,249.5836,3725.0
2021-06-04 12:30:00,256.46,256.58,256.46,256.55,4529.0,249.6031,249.7199,249.6031,249.6907,4529.0
2021-06-04 12:35:00,256.56,256.63,256.54,256.6,5278.0,249.7004,249.7685,249.6809,249.7393,5278.0
2021-06-04 12:40:00,256.62,256.63,256.48,256.52,3317.0,249.7588,249.7685,249.6225,249.6615,3317.0
2021-06-04 12:45:00,256.48,256.49,256.42,256.47,2883.0,249.6225,249.6323,249.5641,249.6128,2883.0
2021-06-04 12:50:00,256.47,256.52,256.4,256.41,7583.0,249.6128,249.6615,249.5447,249.5544,7583.0
2021-06-04 12:55:00,256.43,256.48,256.38,256.47,3515.0,249.5739,249.6225,249.5252,249.6128,3515.0
2021-06-04 13:00:00,256.48,256.51,256.4,256.42,11216.0,249.6225,249.6517,249.5447,249.5641,11216.0
2021-06-04 13:05:00,256.43,256.46,256.38,256.44,5636.0,249.5739,249.6031,249.5252,249.5836,5636.0
2021-06-04 13:10:00,256.46,256.5,256.44,256.44,5735.0,249.6031,249.642,249.5836,249.5836,5735.0
2021-06-04 13:15:00,256.45,256.51,256.39,256.45,4800.0,249.5933,249.6517,249.5349,249.5933,4800.0
2021-06-04 13:20:00,256.48,256.48,256.32,256.36,7069.0,249.6225,249.6225,249.4668,249.5058,7069.0
2021-06-04 13:25:00,256.4,256.43,256.35,256.35,3375.0,249.5447,249.5739,249.496,249.496,3375.0
2021-06-04 13:30:00,256.35,256.53,256.35,256.51,5622.0,249.496,249.6712,249.496,249.6517,5622.0
2021-06-04 13:35:00,256.53,256.53,256.41,256.44,6103.0,249.6712,249.6712,249.5544,249.5836,6103.0
2021-06-04 13:40:00,256.46,256.57,256.46,256.56,6496.0,249.6031,249.7101,249.6031,249.7004,6496.0
2021-06-04 13:45:00,256.54,256.57,256.49,256.56,3270.0,249.6809,249.7101,249.6323,249.7004,3270.0
2021-06-04 13:50:00,256.55,256.63,256.54,256.59,2136.0,249.6907,249.7685,249.6809,249.7296,2136.0
2021-06-04 13:55:00,256.62,256.63,256.59,256.62,3400.0,249.7588,249.7685,249.7296,249.7588,3400.0
2021-06-04 14:00:00,256.62,256.69,256.57,256.63,8707.0,249.7588,249.8269,249.7101,249.7685,8707.0
2021-06-04 14:05:00,256.65,256.74,256.65,256.68,2420.0,249.788,249.8756,249.788,249.8172,2420.0
2021-06-04 14:10:00,256.71,256.72,256.61,256.61,5412.0,249.8464,249.8561,249.7491,249.7491,5412.0
2021-06-04 14:15:00,256.62,256.7,256.61,256.7,5954.0,249.7588,249.8367,249.7491,249.8367,5954.0
2021-06-04 14:20:00,256.7,256.73,256.66,256.67,7723.0,249.8367,249.8659,249.7977,249.8075,7723.0
2021-06-04 14:25:00,256.68,256.73,256.64,256.65,1870.0,249.8172,249.8659,249.7783,249.788,1870.0
2021-06-04 14:30:00,256.7,256.82,256.7,256.74,12751.0,249.8367,249.9535,249.8367,249.8756,12751.0
2021-06-04 14:35:00,256.76,256.82,256.71,256.77,26405.0,249.8951,249.9535,249.8464,249.9048,26405.0
2021-06-04 14:40:00,256.76,256.8,256.74,256.79,4497.0,249.8951,249.934,249.8756,249.9243,4497.0
2021-06-04 14:45:00,256.79,256.89,256.78,256.86,23203.0,249.9243,250.0216,249.9145,249.9924,23203.0
2021-06-04 14:50:00,256.86,256.86,256.78,256.82,11885.0,249.9924,249.9924,249.9145,249.9535,11885.0
2021-06-04 14:55:00,256.84,256.85,256.73,256.74,12474.0,249.9729,249.9827,249.8659,249.8756,12474.0
2021-06-04 15:00:00,256.73,256.78,256.7,256.73,7565.0,249.8659,249.9145,249.8367,249.8659,7565.0
2021-06-04 15:05:00,256.73,256.77,256.68,256.68,26067.0,249.8659,249.9048,249.8172,249.8172,26067.0
2021-06-04 15:10:00,256.73,256.76,256.63,256.65,13850.0,249.8659,249.8951,249.7685,249.788,13850.0
2021-06-04 15:15:00,256.65,256.7,256.63,256.69,7218.0,249.788,249.8367,249.7685,249.8269,7218.0
2021-06-04 15:20:00,256.69,256.72,256.65,256.69,14434.0,249.8269,249.8561,249.788,249.8269,14434.0
2021-06-04 15:25:00,256.69,256.73,256.63,256.68,18639.0,249.8269,249.8659,249.7685,249.8172,18639.0
2021-06-04 15:30:00,256.67,256.7,256.62,256.7,12265.0,249.8075,249.8367,249.7588,249.8367,12265.0
2021-06-04 15:35:00,256.7,256.74,256.65,256.65,13163.0,249.8367,249.8756,249.788,249.788,13163.0
2021-06-04 15:40:00,256.62,256.76,256.55,256.76,35877.0,249.7588,249.8951,249.6907,249.8951,35877.0
2021-06-04 15:45:00,256.76,256.85,256.71,256.83,13457.0,249.8951,249.9827,249.8464,249.9632,13457.0
2021-06-04 15:50:00,256.8,256.99,256.79,256.9,7975.0,249.934,250.1189,249.9243,250.0313,7975.0
2021-06-04 15:55:00,256.88,256.91,256.67,256.72,47543.0,250.0118,250.041,249.8075,249.8561,47543.0
2021-06-07 09:30:00,256.5,256.73,256.45,256.63,23605.0,249.642,249.8659,249.5933,249.7685,23605.0
2021-06-07 09:35:00,256.69,257.0,256.58,256.61,15836.0,249.8269,250.1286,249.7199,249.7491,15836.0
2021-06-07 09:40:00,256.58,256.72,256.49,256.6,4418.0,249.7199,249.8561,249.6323,249.7393,4418.0
2021-06-07 09:45:00,256.66,256.83,256.59,256.76,7541.0,249.7977,249.9632,249.7296,249.8951,7541.0
2021-06-07 09:50:00,256.76,256.86,256.35,256.35,13816.0,249.8951,249.9924,249.496,249.496,13816.0
2021-06-07 09:55:00,256.47,256.77,256.47,256.74,4487.0,249.6128,249.9048,249.6128,249.8756,4487.0
2021-06-07 10:00:00,256.67,256.79,256.46,256.57,5417.0,249.8075,249.9243,249.6031,249.7101,5417.0
2021-06-07 10:05:00,256.55,256.77,256.55,256.61,7162.0,249.6907,249.9048,249.6907,249.7491,7162.0
2021-06-07 10:10:00,256.64,256.64,256.38,256.53,8971.0,249.7783,249.7783,249.5252,249.6712,8971.0
2021-06-07 10:15:00,256.52,256.53,256.24,256.28,9641.0,249.6615,249.6712,249.389,249.4279,9641.0
2021-06-07 10:20:00,256.24,256.58,256.24,256.54,11890.0,249.389,249.7199,249.389,249.6809,11890.0
2021-06-07 10:25:00,256.58,256.69,256.53,256.57,8836.0,249.7199,249.8269,249.6712,249.7101,8836.0
2021-06-07 10:30:00,256.57,256.67,256.46,256.55,9701.0,249.7101,249.8075,249.6031,249.6907,9701.0
2021-06-07 10:35:00,256.53,256.72,256.53,256.57,5505.0,249.6712,249.8561,249.6712,249.7101,5505.0
2021-06-07 10:40:00,256.55,256.62,256.44,256.58,5501.0,249.6907,249.7588,249.5836,249.7199,5501.0
2021-06-07 10:45:00,256.52,256.63,256.39,256.62,10299.0,249.6615,249.7685,249.5349,249.7588,10299.0
2021-06-07 10:50:00,256.62,256.79,256.57,256.7,6734.0,249.7588,249.9243,249.7101,249.8367,6734.0
2021-06-07 10:55:00,256.72,257.0,256.72,256.96,13788.0,249.8561,250.1286,249.8561,250.0897,13788.0
2021-06-07 11:00:00,256.93,256.94,256.76,256.81,8523.0,250.0605,250.0702,249.8951,249.9437,8523.0
2021-06-07 11:05:00,256.73,256.94,256.73,256.93,8217.0,249.8659,250.0702,249.8659,250.0605,8217.0
2021-06-07 11:10:00,256.97,257.09,256.92,257.03,5259.0,250.0994,250.2162,250.0508,250.1578,5259.0
2021-06-07 11:15:00,257.02,257.05,256.94,257.05,1578.0,250.1481,250.1773,250.0702,250.1773,1578.0
2021-06-07 11:20:00,257.03,257.09,256.77,256.85,3555.0,250.1578,250.2162,249.9048,249.9827,3555.0
2021-06-07 11:25:00,256.92,256.92,256.78,256.81,1168.0,250.0508,250.0508,249.9145,249.9437,1168.0
2021-06-07 11:30:00,256.75,256.8,256.65,256.72,1084.0,249.8853,249.934,249.788,249.8561,1084.0
2021-06-07 11:35:00,256.76,256.81,256.71,256.78,801.0,249.8951,249.9437,249.8464,249.9145,801.0
2021-06-07 11:40:00,256.74,256.83,256.64,256.83,3100.0,249.8756,249.9632,249.7783,249.9632,3100.0
2021-06-07 11:45:00,256.78,256.85,256.7,256.72,2803.0,249.9145,249.9827,249.8367,249.8561,2803.0
2021-06-07 11:50:00,256.85,256.85,256.8,256.8,2477.0,249.9827,249.9827,249.934,249.934,2477.0
2021-06-07 11:55:00,256.86,256.87,256.79,256.85,1664.0,249.9924,250.0021,249.9243,249.9827,1664.0
2021-06-07 12:00:00,256.88,256.98,256.85,256.98,2968.0,250.0118,250.1092,249.9827,250.1092,2968.0
2021-06-07 12:05:00,256.98,257.04,256.98,257.04,2416.0,250.1092,250.1676,250.1092,250.1676,2416.0
2021-06-07 12:10:00,257.15,257.15,257.04,257.1,10728.0,250.2746,250.2746,250.1676,250.226,10728.0
2021-06-07 12:15:00,257.14,257.16,257.05,257.05,4594.0,250.2649,250.2844,250.1773,250.1773,4594.0
2021-06-07 12:20:00,257.06,257.08,257.06,257.08,512.0,250.187,250.2065,250.187,250.2065,512.0
2021-06-07 12:25:00,257.04,257.04,256.87,256.96,5018.0,250.1676,250.1676,250.0021,250.0897,5018.0
2021-06-07 12:30:00,257.0,257.02,256.94,256.98,1404.0,250.1286,250.1481,250.0702,250.1092,1404.0
2021-06-07 12:35:00,256.99,257.03,256.94,257.03,2507.0,250.1189,250.1578,250.0702,250.1578,2507.0
2021-06-07 12:40:00,257.05,257.1,257.02,257.1,1384.0,250.1773,250.226,250.1481,250.226,1384.0
2021-06-07 12:45:00,257.1,257.11,257.02,257.02,6307.0,250.226,250.2357,250.1481,250.1481,6307.0
2021-06-07 12:50:00,257.06,257.08,257.03,257.08,1270.0,250.187,250.2065,250.1578,250.2065,1270.0
2021-06-07 12:55:00,257.06,257.09,257.0,257.02,1836.0,250.187,250.2162,250.1286,250.1481,1836.0
2021-06-07 13:00:00,256.99,257.1,256.98,257.07,5591.0,250.1189,250.226,250.1092,250.1968,5591.0
2021-06-07 13:05:00,257.07,257.07,256.9,256.9,1041.0,250.1968,250.1968,250.0313,250.0313,1041.0
2021-06-07 13:10:00,256.91,256.92,256.72,256.77,3940.0,250.041,250.0508,249.8561,249.9048,3940.0
2021-06-07 13:15:00,256.79,256.84,256.73,256.82,2922.0,249.9243,249.9729,249.8659,249.9535,2922.0
2021-06-07 13:20:00,256.92,256.94,256.86,256.87,3012.0,250.0508,250.0702,249.9924,250.0021,3012.0
2021-06-07 13:25:00,256.82,256.83,256.77,256.81,3271.0,249.9535,249.9632,249.9048,249.9437,3271.0
2021-06-07 13:30:00,256.79,256.89,256.76,256.85,9000.0,249.9243,250.0216,249.8951,249.9827,9000.0
2021-06-07 13:35:00,256.9,256.9,256.82,256.86,1664.0,250.0313,250.0313,249.9535,249.9924,1664.0
2021-06-07 13:40:00,256.85,256.86,256.8,256.84,3102.0,249.9827,249.9924,249.934,249.9729,3102.0
2021-06-07 13:45:00,256.79,256.79,256.63,256.77,1600.0,249.9243,249.9243,249.7685,249.9048,1600.0
2021-06-07 13:50:00,256.81,256.82,256.77,256.8,1497.0,249.9437,249.9535,249.9048,249.934,1497.0
2021-06-07 13:55:00,256.79,256.83,256.7,256.7,22207.0,249.9243,249.9632,249.8367,249.8367,22207.0
2021-06-07 14:00:00,256.7,256.85,256.7,256.81,20689.0,249.8367,249.9827,249.8367,249.9437,20689.0
2021-06-07 14:05:00,256.8,256.92,256.8,256.92,2679.0,249.934,250.0508,249.934,250.0508,2679.0
2021-06-07 14:10:00,256.93,256.99,256.91,256.99,3647.0,250.0605,250.1189,250.041,250.1189,3647.0
2021-06-07 14:15:00,256.98,256.98,256.92,256.96,833.0,250.1092,250.1092,250.0508,250.0897,833.0
2021-06-07 14:20:00,256.96,257.04,256.96,256.98,1730.0,250.0897,250.1676,250.0897,250.1092,1730.0
2021-06-07 14:25:00,257.01,257.03,257.0,257.02,741.0,250.1384,250.1578,250.1286,250.1481,741.0
2021-06-07 14:30:00,257.0,257.05,257.0,257.02,625.0,250.1286,250.1773,250.1286,250.1481,625.0
2021-06-07 14:35:00,257.01,257.05,257.01,257.05,1513.0,250.1384,250.1773,250.1384,250.1773,1513.0
2021-06-07 14:40:00,257.03,257.04,256.99,257.03,2086.0,250.1578,250.1676,250.1189,250.1578,2086.0
2021-06-07 14:45:00,257.02,257.04,256.92,256.94,3297.0,250.1481,250.1676,250.0508,250.0702,3297.0
2021-06-07 14:50:00,257.0,257.11,257.0,257.1,2709.0,250.1286,250.2357,250.1286,250.226,2709.0
2021-06-07 14:55:00,257.14,257.38,257.13,257.24,11591.0,250.2649,250.4985,250.2552,250.3622,11591.0
2021-06-07 15:00:00,257.31,257.33,257.21,257.33,4099.0,250.4304,250.4498,250.333,250.4498,4099.0
2021-06-07 15:05:00,257.4,257.41,257.32,257.4,5316.0,250.5179,250.5277,250.4401,250.5179,5316.0
2021-06-07 15:10:00,257.41,257.51,257.37,257.48,5621.0,250.5277,250.625,250.4887,250.5958,5621.0
2021-06-07 15:15:00,257.46,257.56,257.46,257.55,3958.0,250.5763,250.6737,250.5763,250.6639,3958.0
2021-06-07 15:20:00,257.61,257.68,257.57,257.68,1544.0,250.7223,250.7905,250.6834,250.7905,1544.0
2021-06-07 15:25:00,257.68,257.69,257.6,257.61,3704.0,250.7905,250.8002,250.7126,250.7223,3704.0
2021-06-07 15:30:00,257.61,257.65,257.53,257.54,8370.0,250.7223,250.7613,250.6445,250.6542,8370.0
2021-06-07 15:35:00,257.51,257.53,257.36,257.37,3035.0,250.625,250.6445,250.479,250.4887,3035.0
2021-06-07 15:40:00,257.33,257.43,257.33,257.33,7468.0,250.4498,250.5471,250.4498,250.4498,7468.0
2021-06-07 15:45:00,257.28,257.37,257.27,257.33,6255.0,250.4012,250.4887,250.3914,250.4498,6255.0
2021-06-07 15:50:00,257.45,257.64,257.43,257.61,6472.0,250.5666,250.7515,250.5471,250.7223,6472.0
2021-06-07 15:55:00,257.54,257.71,257.51,257.62,22310.0,250.6542,250.8197,250.625,250.7321,22310.0
2021-06-08 09:30:00,258.8,258.87,258.66,258.76,17629.0,251.8805,251.9486,251.7443,251.8416,17629.0
2021-06-08 09:35:00,258.86,259.36,258.86,259.36,6465.0,251.9389,252.4255,251.9389,252.4255,6465.0
2021-06-08 09:40:00,259.39,259.54,259.39,259.45,11930.0,252.4547,252.6007,252.4547,252.5131,11930.0
2021-06-08 09:45:00,259.39,259.48,259.09,259.09,18288.0,252.4547,252.5423,252.1628,252.1628,18288.0
2021-06-08 09:50:00,259.15,259.17,258.39,258.53,14788.0,252.2212,252.2406,251.4815,251.6177,14788.0
2021-06-08 09:55:00,258.56,258.61,258.4,258.4,5827.0,251.6469,251.6956,251.4912,251.4912,5827.0
2021-06-08 10:00:00,258.4,258.52,258.24,258.44,9120.0,251.4912,251.608,251.3355,251.5301,9120.0
2021-06-08 10:05:00,258.45,258.68,258.4,258.68,3622.0,251.5399,251.7637,251.4912,251.7637,3622.0
2021-06-08 10:10:00,258.62,258.73,258.54,258.6,5798.0,251.7053,251.8124,251.6275,251.6859,5798.0
2021-06-08 10:15:00,258.66,258.68,258.44,258.53,6209.0,251.7443,251.7637,251.5301,251.6177,6209.0
2021-06-08 10:20:00,258.57,258.66,258.41,258.41,4414.0,251.6567,251.7443,251.5009,251.5009,4414.0
2021-06-08 10:25:00,258.42,258.45,258.24,258.26,5837.0,251.5107,251.5399,251.3355,251.355,5837.0
2021-06-08 10:30:00,258.22,258.27,258.02,258.08,4045.0,251.316,251.3647,251.1214,251.1798,4045.0
2021-06-08 10:35:00,258.02,258.09,257.88,257.89,8270.0,251.1214,251.1895,250.9851,250.9948,8270.0
2021-06-08 10:40:00,257.9,258.3,257.88,258.21,6747.0,251.0046,251.3939,250.9851,251.3063,6747.0
2021-06-08 10:45:00,258.19,258.33,258.17,258.25,4184.0,251.2868,251.4231,251.2674,251.3452,4184.0
2021-06-08 10:50:00,258.21,258.31,258.0,258.01,3269.0,251.3063,251.4036,251.1019,251.1116,3269.0
2021-06-08 10:55:00,257.94,257.94,257.74,257.8,1842.0,251.0435,251.0435,250.8489,250.9073,1842.0
2021-06-08 11:00:00,257.86,258.14,257.69,257.73,5453.0,250.9656,251.2382,250.8002,250.8391,5453.0
2021-06-08 11:05:00,257.71,258.16,257.7,258.14,7061.0,250.8197,251.2576,250.8099,251.2382,7061.0
2021-06-08 11:10:00,258.12,258.15,257.73,257.75,3853.0,251.2187,251.2479,250.8391,250.8586,3853.0
2021-06-08 11:15:00,257.69,257.7,257.25,257.28,4821.0,250.8002,250.8099,250.372,250.4012,4821.0
2021-06-08 11:20:00,257.2,257.22,256.74,256.96,11740.0,250.3233,250.3428,249.8756,250.0897,11740.0
2021-06-08 11:25:00,257.0,257.25,256.83,257.24,11584.0,250.1286,250.372,249.9632,250.3622,11584.0
2021-06-08 11:30:00,257.24,257.35,257.19,257.35,6788.0,250.3622,250.4693,250.3136,250.4693,6788.0
2021-06-08 11:35:00,257.3,257.3,257.02,257.22,6520.0,250.4206,250.4206,250.1481,250.3428,6520.0
2021-06-08 11:40:00,257.14,257.57,257.04,257.57,11697.0,250.2649,250.6834,250.1676,250.6834,11697.0
2021-06-08 11:45:00,257.66,257.66,257.52,257.52,72155.0,250.771,250.771,250.6347,250.6347,72155.0
2021-06-08 11:50:00,257.53,257.53,257.35,257.46,7574.0,250.6445,250.6445,250.4693,250.5763,7574.0
2021-06-08 11:55:00,257.43,257.58,257.43,257.53,3599.0,250.5471,250.6931,250.5471,250.6445,3599.0
2021-06-08 12:00:00,257.48,257.67,257.44,257.67,3923.0,250.5958,250.7807,250.5569,250.7807,3923.0
2021-06-08 12:05:00,257.68,257.76,257.68,257.69,1348.0,250.7905,250.8683,250.7905,250.8002,1348.0
2021-06-08 12:10:00,257.64,257.74,257.56,257.74,2808.0,250.7515,250.8489,250.6737,250.8489,2808.0
2021-06-08 12:15:00,257.73,257.87,257.73,257.87,1949.0,250.8391,250.9754,250.8391,250.9754,1949.0
2021-06-08 12:20:00,257.82,257.82,257.57,257.71,3175.0,250.9267,250.9267,250.6834,250.8197,3175.0
2021-06-08 12:25:00,257.69,257.83,257.6,257.79,4249.0,250.8002,250.9364,250.7126,250.8975,4249.0
2021-06-08 12:30:00,257.82,258.01,257.82,257.95,5460.0,250.9267,251.1116,250.9267,251.0532,5460.0
2021-06-08 12:35:00,257.97,258.0,257.91,257.91,3631.0,251.0727,251.1019,251.0143,251.0143,3631.0
2021-06-08 12:40:00,257.92,257.97,257.91,257.97,2079.0,251.024,251.0727,251.0143,251.0727,2079.0
2021-06-08 12:45:00,257.92,258.02,257.92,258.01,4130.0,251.024,251.1214,251.024,251.1116,4130.0
2021-06-08 12:50:00,258.02,258.09,258.01,258.07,1899.0,251.1214,251.1895,251.1116,251.17,1899.0
2021-06-08 12:55:00,258.09,258.15,258.09,258.15,837.0,251.1895,251.2479,251.1895,251.2479,837.0
2021-06-08 13:00:00,258.08,258.08,258.02,258.08,1239.0,251.1798,251.1798,251.1214,251.1798,1239.0
2021-06-08 13:05:00,257.99,258.02,257.97,258.01,1614.0,251.0922,251.1214,251.0727,251.1116,1614.0
2021-06-08 13:10:00,258.0,258.01,257.84,257.84,3168.0,251.1019,251.1116,250.9462,250.9462,3168.0
2021-06-08 13:15:00,257.82,257.87,257.76,257.79,1580.0,250.9267,250.9754,250.8683,250.8975,1580.0
2021-06-08 13:20:00,257.82,257.88,257.74,257.77,2189.0,250.9267,250.9851,250.8489,250.8781,2189.0
2021-06-08 13:25:00,257.8,257.84,257.71,257.71,2279.0,250.9073,250.9462,250.8197,250.8197,2279.0
2021-06-08 13:30:00,257.67,257.82,257.67,257.82,2554.0,250.7807,250.9267,250.7807,250.9267,2554.0
2021-06-08 13:35:00,257.78,257.89,257.78,257.84,9145.0,250.8878,250.9948,250.8878,250.9462,9145.0
2021-06-08 13:40:00,257.82,257.99,257.81,257.97,1400.0,250.9267,251.0922,250.917,251.0727,1400.0
2021-06-08 13:45:00,257.97,258.0,257.92,257.92,3659.0,251.0727,251.1019,251.024,251.024,3659.0
2021-06-08 13:50:00,257.96,258.02,257.82,257.85,1700.0,251.063,251.1214,250.9267,250.9559,1700.0
2021-06-08 13:55:00,257.82,257.86,257.79,257.82,3492.0,250.9267,250.9656,250.8975,250.9267,3492.0
2021-06-08 14:00:00,257.79,257.87,257.7,257.87,4437.0,250.8975,250.9754,250.8099,250.9754,4437.0
2021-06-08 14:05:00,257.93,257.95,257.91,257.94,22450.0,251.0338,251.0532,251.0143,251.0435,22450.0
2021-06-08 14:10:00,257.94,257.99,257.82,257.82,997.0,251.0435,251.0922,250.9267,250.9267,997.0
2021-06-08 14:15:00,257.86,257.95,257.85,257.95,11463.0,250.9656,251.0532,250.9559,251.0532,11463.0
2021-06-08 14:20:00,257.87,257.94,257.79,257.93,4638.0,250.9754,251.0435,250.8975,251.0338,4638.0
2021-06-08 14:25:00,257.96,257.99,257.94,257.99,1173.0,251.063,251.0922,251.0435,251.0922,1173.0
2021-06-08 14:30:00,258.03,258.11,257.99,258.08,1458.0,251.1311,251.209,251.0922,251.1798,1458.0
2021-06-08 14:35:00,258.06,258.07,258.02,258.02,5977.0,251.1603,251.17,251.1214,251.1214,5977.0
2021-06-08 14:40:00,258.0,258.07,258.0,258.04,4153.0,251.1019,251.17,251.1019,251.1408,4153.0
2021-06-08 14:45:00,258.02,258.18,258.02,258.18,3791.0,251.1214,251.2771,251.1214,251.2771,3791.0
2021-06-08 14:50:00,258.11,258.18,258.11,258.15,2206.0,251.209,251.2771,251.209,251.2479,2206.0
2021-06-08 14:55:00,258.19,258.37,258.19,258.36,18953.0,251.2868,251.462,251.2868,251.4523,18953.0
2021-06-08 15:00:00,258.34,258.43,258.32,258.43,2749.0,251.4328,251.5204,251.4133,251.5204,2749.0
2021-06-08 15:05:00,258.43,258.43,258.28,258.36,11377.0,251.5204,251.5204,251.3744,251.4523,11377.0
2021-06-08 15:10:00,258.4,258.42,258.32,258.4,8732.0,251.4912,251.5107,251.4133,251.4912,8732.0
2021-06-08 15:15:00,258.38,258.46,258.35,258.4,13330.0,251.4717,251.5496,251.4425,251.4912,13330.0
2021-06-08 15:20:00,258.39,258.46,258.23,258.25,14074.0,251.4815,251.5496,251.3258,251.3452,14074.0
2021-06-08 15:25:00,258.24,258.3,258.18,258.26,4113.0,251.3355,251.3939,251.2771,251.355,4113.0
2021-06-08 15:30:00,258.27,258.35,258.25,258.25,7155.0,251.3647,251.4425,251.3452,251.3452,7155.0
2021-06-08 15:35:00,258.23,258.29,258.16,258.16,2599.0,251.3258,251.3841,251.2576,251.2576,2599.0
2021-06-08 15:40:00,258.18,258.23,258.14,258.19,1731.0,251.2771,251.3258,251.2382,251.2868,1731.0
2021-06-08 15:45:00,258.16,258.17,258.04,258.15,7441.0,251.2576,251.2674,251.1408,251.2479,7441.0
2021-06-08 15:50:00,258.29,258.29,258.0,258.06,8862.0,251.3841,251.3841,251.1019,251.1603,8862.0
2021-06-08 15:55:00,258.06,258.1,257.96,257.97,51104.0,251.1603,251.1992,251.063,251.0727,51104.0
2021-06-09 09:30:00,258.89,259.17,258.74,259.06,12263.0,251.9681,252.2406,251.8221,252.1336,12263.0
2021-06-09 09:35:00,259.05,259.35,259.03,259.03,6196.0,252.1238,252.4158,252.1044,252.1044,6196.0
2021-06-09 09:40:00,259.01,259.36,258.96,259.23,11461.0,252.0849,252.4255,252.0362,252.299,11461.0
2021-06-09 09:45:00,259.32,259.59,259.13,259.15,14091.0,252.3866,252.6494,252.2017,252.2212,14091.0
2021-06-09 09:50:00,259.13,259.55,258.73,258.84,88755.0,252.2017,252.6105,251.8124,251.9194,88755.0
2021-06-09 09:55:00,258.87,259.18,258.87,259.03,51501.0,251.9486,252.2504,251.9486,252.1044,51501.0
2021-06-09 10:00:00,259.23,259.23,258.9,258.9,12534.0,252.299,252.299,251.9778,251.9778,12534.0
2021-06-09 10:05:00,258.84,258.96,258.6,258.68,7012.0,251.9194,252.0362,251.6859,251.7637,7012.0
2021-06-09 10:10:00,258.69,258.69,258.5,258.51,9257.0,251.7735,251.7735,251.5885,251.5983,9257.0
2021-06-09 10:15:00,258.48,258.57,258.28,258.56,53056.0,251.5691,251.6567,251.3744,251.6469,53056.0
2021-06-09 10:20:00,258.55,258.73,258.53,258.61,3180.0,251.6372,251.8124,251.6177,251.6956,3180.0
2021-06-09 10:25:00,258.67,258.8,258.66,258.8,1589.0,251.754,251.8805,251.7443,251.8805,1589.0
2021-06-09 10:30:00,258.86,258.93,258.77,258.84,1916.0,251.9389,252.007,251.8513,251.9194,1916.0
2021-06-09 10:35:00,258.84,258.84,258.67,258.72,3439.0,251.9194,251.9194,251.754,251.8027,3439.0
2021-06-09 10:40:00,258.88,258.93,258.82,258.91,3826.0,251.9584,252.007,251.9,251.9876,3826.0
2021-06-09 10:45:00,258.92,258.96,258.55,258.6,4127.0,251.9973,252.0362,251.6372,251.6859,4127.0
2021-06-09 10:50:00,258.63,258.72,258.52,258.72,5457.0,251.7151,251.8027,251.608,251.8027,5457.0
2021-06-09 10:55:00,258.65,258.75,258.59,258.65,8251.0,251.7345,251.8319,251.6761,251.7345,8251.0
2021-06-09 11:00:00,258.69,258.84,258.69,258.83,5042.0,251.7735,251.9194,251.7735,251.9097,5042.0
2021-06-09 11:05:00,258.86,258.86,258.7,258.75,5199.0,251.9389,251.9389,251.7832,251.8319,5199.0
2021-06-09 11:10:00,258.75,258.75,258.59,258.64,3295.0,251.8319,251.8319,251.6761,251.7248,3295.0
2021-06-09 11:15:00,258.59,258.78,258.59,258.73,16267.0,251.6761,251.861,251.6761,251.8124,16267.0
2021-06-09 11:20:00,258.74,258.8,258.7,258.77,8362.0,251.8221,251.8805,251.7832,251.8513,8362.0
2021-06-09 11:25:00,258.74,258.81,258.66,258.79,9693.0,251.8221,251.8902,251.7443,251.8708,9693.0
2021-06-09 11:30:00,258.78,258.79,258.62,258.7,9321.0,251.861,251.8708,251.7053,251.7832,9321.0
2021-06-09 11:35:00,258.59,258.64,258.54,258.64,3200.0,251.6761,251.7248,251.6275,251.7248,3200.0
2021-06-09 11:40:00,258.63,258.71,258.61,258.65,3509.0,251.7151,251.7929,251.6956,251.7345,3509.0
2021-06-09 11:45:00,258.65,258.65,258.54,258.6,5067.0,251.7345,251.7345,251.6275,251.6859,5067.0
2021-06-09 11:50:00,258.62,258.63,258.35,258.35,3935.0,251.7053,251.7151,251.4425,251.4425,3935.0
2021-06-09 11:55:00,258.33,258.36,258.14,258.36,4585.0,251.4231,251.4523,251.2382,251.4523,4585.0
2021-06-09 12:00:00,258.32,258.46,258.25,258.45,6022.0,251.4133,251.5496,251.3452,251.5399,6022.0
2021-06-09 12:05:00,258.43,258.5,258.39,258.49,8429.0,251.5204,251.5885,251.4815,251.5788,8429.0
2021-06-09 12:10:00,258.5,258.59,258.47,258.56,4894.0,251.5885,251.6761,251.5593,251.6469,4894.0
2021-06-09 12:15:00,258.61,258.63,258.53,258.63,4584.0,251.6956,251.7151,251.6177,251.7151,4584.0
2021-06-09 12:20:00,258.64,258.72,258.62,258.64,13535.0,251.7248,251.8027,251.7053,251.7248,13535.0
2021-06-09 12:25:00,258.65,258.76,258.64,258.75,4643.0,251.7345,251.8416,251.7248,251.8319,4643.0
2021-06-09 12:30:00,258.76,258.87,258.76,258.87,5467.0,251.8416,251.9486,251.8416,251.9486,5467.0
2021-06-09 12:35:00,258.86,258.9,258.84,258.9,3748.0,251.9389,251.9778,251.9194,251.9778,3748.0
2021-06-09 12:40:00,258.9,258.93,258.84,258.93,3520.0,251.9778,252.007,251.9194,252.007,3520.0
2021-06-09 12:45:00,258.93,258.96,258.86,258.9,9453.0,252.007,252.0362,251.9389,251.9778,9453.0
2021-06-09 12:50:00,258.9,258.99,258.9,258.92,6407.0,251.9778,252.0654,251.9778,251.9973,6407.0
2021-06-09 12:55:00,258.92,258.97,258.91,258.93,1598.0,251.9973,252.046,251.9876,252.007,1598.0
2021-06-09 13:00:00,258.99,259.08,258.96,259.07,3137.0,252.0654,252.153,252.0362,252.1433,3137.0
2021-06-09 13:05:00,259.04,259.06,258.97,259.0,1636.0,252.1141,252.1336,252.046,252.0752,1636.0
2021-06-09 13:10:00,259.01,259.01,258.89,258.89,2511.0,252.0849,252.0849,251.9681,251.9681,2511.0
2021-06-09 13:15:00,258.87,258.99,258.85,258.92,10678.0,251.9486,252.0654,251.9292,251.9973,10678.0
2021-06-09 13:20:00,258.95,259.02,258.95,259.0,1210.0,252.0265,252.0946,252.0265,252.0752,1210.0
2021-06-09 13:25:00,258.98,259.05,258.97,258.98,4697.0,252.0557,252.1238,252.046,252.0557,4697.0
2021-06-09 13:30:00,258.94,259.04,258.86,259.04,3083.0,252.0168,252.1141,251.9389,252.1141,3083.0
2021-06-09 13:35:00,259.03,259.04,258.87,258.88,1808.0,252.1044,252.1141,251.9486,251.9584,1808.0
2021-06-09 13:40:00,258.92,258.92,258.7,258.8,4082.0,251.9973,251.9973,251.7832,251.8805,4082.0
2021-06-09 13:45:00,258.8,258.85,258.77,258.85,4423.0,251.8805,251.9292,251.8513,251.9292,4423.0
2021-06-09 13:50:00,258.85,258.86,258.79,258.84,5175.0,251.9292,251.9389,251.8708,251.9194,5175.0
2021-06-09 13:55:00,258.88,258.9,258.76,258.76,4535.0,251.9584,251.9778,251.8416,251.8416,4535.0
2021-06-09 14:00:00,258.77,258.96,258.77,258.86,13805.0,251.8513,252.0362,251.8513,251.9389,13805.0
2021-06-09 14:05:00,258.87,258.89,258.71,258.71,9609.0,251.9486,251.9681,251.7929,251.7929,9609.0
2021-06-09 14:10:00,258.72,258.77,258.69,258.73,19642.0,251.8027,251.8513,251.7735,251.8124,19642.0
2021-06-09 14:15:00,258.69,258.77,258.65,258.65,10220.0,251.7735,251.8513,251.7345,251.7345,10220.0
2021-06-09 14:20:00,258.73,258.77,258.68,258.74,4768.0,251.8124,251.8513,251.7637,251.8221,4768.0
2021-06-09 14:25:00,258.68,258.84,258.66,258.81,12592.0,251.7637,251.9194,251.7443,251.8902,12592.0
2021-06-09 14:30:00,258.78,258.87,258.77,258.79,7144.0,251.861,251.9486,251.8513,251.8708,7144.0
2021-06-09 14:35:00,258.81,258.81,258.62,258.66,10766.0,251.8902,251.8902,251.7053,251.7443,10766.0
2021-06-09 14:40:00,258.65,258.71,258.58,258.59,4644.0,251.7345,251.7929,251.6664,251.6761,4644.0
2021-06-09 14:45:00,258.6,258.61,258.5,258.5,3106.0,251.6859,251.6956,251.5885,251.5885,3106.0
2021-06-09 14:50:00,258.5,258.5,258.43,258.46,1800.0,251.5885,251.5885,251.5204,251.5496,1800.0
2021-06-09 14:55:00,258.47,258.56,258.45,258.52,5654.0,251.5593,251.6469,251.5399,251.608,5654.0
2021-06-09 15:00:00,258.47,258.51,258.4,258.41,5343.0,251.5593,251.5983,251.4912,251.5009,5343.0
2021-06-09 15:05:00,258.42,258.47,258.37,258.37,4620.0,251.5107,251.5593,251.462,251.462,4620.0
2021-06-09 15:10:00,258.43,258.47,258.38,258.42,7049.0,251.5204,251.5593,251.4717,251.5107,7049.0
2021-06-09 15:15:00,258.43,258.53,258.43,258.47,8071.0,251.5204,251.6177,251.5204,251.5593,8071.0
2021-06-09 15:20:00,258.46,258.5,258.29,258.32,14200.0,251.5496,251.5885,251.3841,251.4133,14200.0
2021-06-09 15:25:00,258.32,258.32,258.12,258.13,20269.0,251.4133,251.4133,251.2187,251.2284,20269.0
2021-06-09 15:30:00,258.09,258.27,258.06,258.17,9438.0,251.1895,251.3647,251.1603,251.2674,9438.0
2021-06-09 15:35:00,258.18,258.21,258.12,258.16,6301.0,251.2771,251.3063,251.2187,251.2576,6301.0
2021-06-09 15:40:00,258.16,258.16,257.94,257.96,11476.0,251.2576,251.2576,251.0435,251.063,11476.0
2021-06-09 15:45:00,257.96,258.12,257.95,258.03,7775.0,251.063,251.2187,251.0532,251.1311,7775.0
2021-06-09 15:50:00,257.97,258.19,257.94,258.12,15537.0,251.0727,251.2868,251.0435,251.2187,15537.0
2021-06-09 15:55:00,258.13,258.17,257.96,258.04,23531.0,251.2284,251.2674,251.063,251.1408,23531.0
2021-06-10 09:30:00,258.38,258.86,257.91,258.82,25460.0,251.7634,252.2311,251.3054,252.1921,25460.0
2021-06-10 09:35:00,259.0,259.4,258.93,259.4,9410.0,252.3675,252.7573,252.2993,252.7573,9410.0
2021-06-10 09:40:00,259.42,259.55,259.2,259.38,15074.0,252.7767,252.9034,252.5624,252.7378,15074.0
2021-06-10 09:45:00,259.42,259.86,259.42,259.83,25823.0,252.7767,253.2055,252.7767,253.1762,25823.0
2021-06-10 09:50:00,259.82,259.91,259.71,259.89,15396.0,253.1665,253.2542,253.0593,253.2347,15396.0
2021-06-10 09:55:00,259.97,260.11,259.78,259.85,13264.0,253.3127,253.4491,253.1275,253.1957,13264.0
2021-06-10 10:00:00,259.87,260.05,259.79,259.93,5844.0,253.2152,253.3906,253.1373,253.2737,5844.0
2021-06-10 10:05:00,259.88,259.9,259.72,259.72,3023.0,253.225,253.2445,253.0691,253.0691,3023.0
2021-06-10 10:10:00,259.74,259.74,259.46,259.56,3906.0,253.0886,253.0886,252.8157,252.9132,3906.0
2021-06-10 10:15:00,259.59,259.81,259.59,259.81,1004.0,252.9424,253.1568,252.9424,253.1568,1004.0
2021-06-10 10:20:00,259.8,259.8,259.52,259.73,18061.0,253.147,253.147,252.8742,253.0788,18061.0
2021-06-10 10:25:00,259.75,259.77,259.61,259.7,5929.0,253.0983,253.1178,252.9619,253.0496,5929.0
2021-06-10 10:30:00,259.77,259.92,259.74,259.87,17237.0,253.1178,253.2639,253.0886,253.2152,17237.0
2021-06-10 10:35:00,259.76,259.81,259.3,259.34,9938.0,253.108,253.1568,252.6598,252.6988,9938.0
2021-06-10 10:40:00,259.29,259.41,259.17,259.22,21016.0,252.6501,252.767,252.5332,252.5819,21016.0
2021-06-10 10:45:00,259.2,259.2,258.5,258.63,39154.0,252.5624,252.5624,251.8803,252.007,39154.0
2021-06-10 10:50:00,258.6,258.6,258.27,258.27,36372.0,251.9777,251.9777,251.6562,251.6562,36372.0
2021-06-10 10:55:00,258.12,258.74,258.12,258.74,29513.0,251.51,252.1142,251.51,252.1142,29513.0
2021-06-10 11:00:00,258.69,258.76,258.46,258.63,19011.0,252.0654,252.1336,251.8413,252.007,19011.0
2021-06-10 11:05:00,258.67,258.84,258.55,258.81,10871.0,252.046,252.2116,251.929,252.1824,10871.0
2021-06-10 11:10:00,258.78,259.01,258.7,258.95,18975.0,252.1531,252.3772,252.0752,252.3188,18975.0
2021-06-10 11:15:00,258.95,259.09,258.95,259.09,14360.0,252.3188,252.4552,252.3188,252.4552,14360.0
2021-06-10 11:20:00,259.09,259.27,259.01,259.27,9977.0,252.4552,252.6306,252.3772,252.6306,9977.0
2021-06-10 11:25:00,259.26,259.41,259.26,259.38,10742.0,252.6208,252.767,252.6208,252.7378,10742.0
2021-06-10 11:30:00,259.37,259.53,259.37,259.48,26523.0,252.728,252.8839,252.728,252.8352,26523.0
2021-06-10 11:35:00,259.48,259.6,259.47,259.53,55260.0,252.8352,252.9521,252.8255,252.8839,55260.0
2021-06-10 11:40:00,259.53,259.61,259.19,259.36,24215.0,252.8839,252.9619,252.5526,252.7183,24215.0
2021-06-10 11:45:00,259.37,259.6,259.37,259.56,18579.0,252.728,252.9521,252.728,252.9132,18579.0
2021-06-10 11:50:00,259.57,259.62,259.43,259.47,11648.0,252.9229,252.9716,252.7865,252.8255,11648.0
2021-06-10 11:55:00,259.55,259.62,259.49,259.58,12390.0,252.9034,252.9716,252.845,252.9327,12390.0
2021-06-10 12:00:00,259.59,259.68,259.53,259.64,35884.0,252.9424,253.0301,252.8839,252.9911,35884.0
2021-06-10 12:05:00,259.65,259.73,259.53,259.65,10335.0,253.0009,253.0788,252.8839,253.0009,10335.0
2021-06-10 12:10:00,259.67,259.86,259.65,259.72,14967.0,253.0203,253.2055,253.0009,253.0691,14967.0
2021-06-10 12:15:00,259.76,259.83,259.74,259.81,14129.0,253.108,253.1762,253.0886,253.1568,14129.0
2021-06-10 12:20:00,259.8,259.87,259.67,259.74,17873.0,253.147,253.2152,253.0203,253.0886,17873.0
2021-06-10 12:25:00,259.75,259.79,259.58,259.59,18498.0,253.0983,253.1373,252.9327,252.9424,18498.0
2021-06-10 12:30:00,259.6,259.83,259.59,259.78,23790.0,252.9521,253.1762,252.9424,253.1275,23790.0
2021-06-10 12:35:00,259.78,259.99,259.72,259.94,34339.0,253.1275,253.3322,253.0691,253.2834,34339.0
2021-06-10 12:40:00,259.92,260.0,259.92,260.0,10623.0,253.2639,253.3419,253.2639,253.3419,10623.0
2021-06-10 12:45:00,260.01,260.09,259.97,260.09,14045.0,253.3516,253.4296,253.3127,253.4296,14045.0
2021-06-10 12:50:00,260.1,260.13,260.01,260.11,9411.0,253.4393,253.4686,253.3516,253.4491,9411.0
2021-06-10 12:55:00,260.11,260.13,260.04,260.12,16040.0,253.4491,253.4686,253.3809,253.4588,16040.0
2021-06-10 13:00:00,260.12,260.16,259.96,260.08,26191.0,253.4588,253.4978,253.3029,253.4198,26191.0
2021-06-10 13:05:00,260.09,260.19,260.08,260.16,23494.0,253.4296,253.527,253.4198,253.4978,23494.0
2021-06-10 13:10:00,260.18,260.2,260.1,260.16,27768.0,253.5173,253.5368,253.4393,253.4978,27768.0
2021-06-10 13:15:00,260.16,260.22,260.11,260.18,35292.0,253.4978,253.5563,253.4491,253.5173,35292.0
2021-06-10 13:20:00,260.18,260.2,260.11,260.15,22318.0,253.5173,253.5368,253.4491,253.4881,22318.0
2021-06-10 13:25:00,260.16,260.16,260.01,260.01,7573.0,253.4978,253.4978,253.3516,253.3516,7573.0
2021-06-10 13:30:00,260.02,260.06,259.82,259.99,23104.0,253.3614,253.4004,253.1665,253.3322,23104.0
2021-06-10 13:35:00,259.98,260.02,259.88,260.01,10108.0,253.3224,253.3614,253.225,253.3516,10108.0
2021-06-10 13:40:00,260.02,260.15,260.01,260.11,13194.0,253.3614,253.4881,253.3516,253.4491,13194.0
2021-06-10 13:45:00,260.11,260.17,260.1,260.12,9449.0,253.4491,253.5075,253.4393,253.4588,9449.0
2021-06-10 13:50:00,260.12,260.23,260.12,260.21,24894.0,253.4588,253.566,253.4588,253.5465,24894.0
2021-06-10 13:55:00,260.24,260.38,260.21,260.34,9913.0,253.5757,253.7122,253.5465,253.6732,9913.0
2021-06-10 14:00:00,260.34,260.38,260.29,260.34,24188.0,253.6732,253.7122,253.6245,253.6732,24188.0
2021-06-10 14:05:00,260.36,260.38,260.28,260.29,9964.0,253.6927,253.7122,253.6147,253.6245,9964.0
2021-06-10 14:10:00,260.27,260.32,260.17,260.27,14130.0,253.605,253.6537,253.5075,253.605,14130.0
2021-06-10 14:15:00,260.26,260.33,260.22,260.24,17655.0,253.5952,253.6634,253.5563,253.5757,17655.0
2021-06-10 14:20:00,260.23,260.26,260.1,260.15,11086.0,253.566,253.5952,253.4393,253.4881,11086.0
2021-06-10 14:25:00,260.11,260.22,260.1,260.1,12043.0,253.4491,253.5563,253.4393,253.4393,12043.0
2021-06-10 14:30:00,260.14,260.2,260.08,260.2,8149.0,253.4783,253.5368,253.4198,253.5368,8149.0
2021-06-10 14:35:00,260.2,260.2,260.11,260.11,8802.0,253.5368,253.5368,253.4491,253.4491,8802.0
2021-06-10 14:40:00,260.14,260.21,260.1,260.16,12870.0,253.4783,253.5465,253.4393,253.4978,12870.0
2021-06-10 14:45:00,260.14,260.23,260.03,260.21,14337.0,253.4783,253.566,253.3711,253.5465,14337.0
2021-06-10 14:50:00,260.2,260.31,260.18,260.31,9801.0,253.5368,253.644,253.5173,253.644,9801.0
2021-06-10 14:55:00,260.3,260.41,260.29,260.39,19542.0,253.6342,253.7414,253.6245,253.7219,19542.0
2021-06-10 15:00:00,260.39,260.4,260.06,260.06,12871.0,253.7219,253.7317,253.4004,253.4004,12871.0
2021-06-10 15:05:00,260.08,260.3,260.02,260.29,17309.0,253.4198,253.6342,253.3614,253.6245,17309.0
2021-06-10 15:10:00,260.32,260.33,260.26,260.28,14092.0,253.6537,253.6634,253.5952,253.6147,14092.0
2021-06-10 15:15:00,260.28,260.31,260.22,260.24,22867.0,253.6147,253.644,253.5563,253.5757,22867.0
2021-06-10 15:20:00,260.26,260.36,260.22,260.34,40437.0,253.5952,253.6927,253.5563,253.6732,40437.0
2021-06-10 15:25:00,260.32,260.35,260.17,260.26,20743.0,253.6537,253.6829,253.5075,253.5952,20743.0
2021-06-10 15:30:00,260.25,260.33,260.02,260.03,29297.0,253.5855,253.6634,253.3614,253.3711,29297.0
2021-06-10 15:35:00,260.03,260.21,260.02,260.17,28217.0,253.3711,253.5465,253.3614,253.5075,28217.0
2021-06-10 15:40:00,260.13,260.27,260.13,260.14,39881.0,253.4686,253.605,253.4686,253.4783,39881.0
2021-06-10 15:45:00,260.13,260.19,260.07,260.16,42921.0,253.4686,253.527,253.4101,253.4978,42921.0
2021-06-10 15:50:00,260.14,260.52,260.14,260.5,54460.0,253.4783,253.8486,253.4783,253.8291,54460.0
2021-06-10 15:55:00,260.5,260.6,260.4,260.56,120220.0,253.8291,253.9265,253.7317,253.8876,120220.0
2021-06-11 09:30:00,260.39,260.66,260.26,260.36,14091.0,253.7219,253.985,253.5952,253.6927,14091.0
2021-06-11 09:35:00,260.33,260.74,260.33,260.51,31034.0,253.6634,254.0629,253.6634,253.8388,31034.0
2021-06-11 09:40:00,260.47,260.86,260.44,260.72,3854.0,253.7999,254.1799,253.7706,254.0435,3854.0
2021-06-11 09:45:00,260.67,260.92,260.65,260.8,17797.0,253.9947,254.2383,253.9753,254.1214,17797.0
2021-06-11 09:50:00,260.8,261.08,260.79,261.05,3916.0,254.1214,254.3942,254.1117,254.365,3916.0
2021-06-11 09:55:00,261.07,261.07,260.55,260.72,8486.0,254.3845,254.3845,253.8778,254.0435,8486.0
2021-06-11 10:00:00,260.82,260.99,260.66,260.81,5333.0,254.1409,254.3065,253.985,254.1312,5333.0
2021-06-11 10:05:00,260.72,260.91,260.59,260.91,2425.0,254.0435,254.2286,253.9168,254.2286,2425.0
2021-06-11 10:10:00,260.85,260.92,260.75,260.91,3870.0,254.1701,254.2383,254.0727,254.2286,3870.0
2021-06-11 10:15:00,260.92,260.92,260.72,260.83,4493.0,254.2383,254.2383,254.0435,254.1506,4493.0
2021-06-11 10:20:00,260.86,260.86,260.58,260.59,12681.0,254.1799,254.1799,253.907,253.9168,12681.0
2021-06-11 10:25:00,260.52,260.78,260.49,260.72,5360.0,253.8486,254.1019,253.8193,254.0435,5360.0
2021-06-11 10:30:00,260.74,260.76,260.59,260.6,3539.0,254.0629,254.0824,253.9168,253.9265,3539.0
2021-06-11 10:35:00,260.56,260.58,260.3,260.32,9743.0,253.8876,253.907,253.6342,253.6537,9743.0
2021-06-11 10:40:00,260.39,260.39,260.25,260.25,5470.0,253.7219,253.7219,253.5855,253.5855,5470.0
2021-06-11 10:45:00,260.24,260.25,260.06,260.16,5205.0,253.5757,253.5855,253.4004,253.4978,5205.0
2021-06-11 10:50:00,260.16,260.4,260.09,260.37,9715.0,253.4978,253.7317,253.4296,253.7024,9715.0
2021-06-11 10:55:00,260.32,260.36,260.21,260.29,5200.0,253.6537,253.6927,253.5465,253.6245,5200.0
2021-06-11 11:00:00,260.32,260.32,259.94,259.95,15005.0,253.6537,253.6537,253.2834,253.2932,15005.0
2021-06-11 11:05:00,260.01,260.33,260.01,260.33,1875.0,253.3516,253.6634,253.3516,253.6634,1875.0
2021-06-11 11:10:00,260.33,260.41,260.32,260.4,1944.0,253.6634,253.7414,253.6537,253.7317,1944.0
2021-06-11 11:15:00,260.35,260.48,260.33,260.47,7310.0,253.6829,253.8096,253.6634,253.7999,7310.0
2021-06-11 11:20:00,260.48,260.6,260.48,260.56,2181.0,253.8096,253.9265,253.8096,253.8876,2181.0
2021-06-11 11:25:00,260.57,260.66,260.53,260.63,13333.0,253.8973,253.985,253.8583,253.9558,13333.0
2021-06-11 11:30:00,260.63,260.63,260.52,260.53,5561.0,253.9558,253.9558,253.8486,253.8583,5561.0
2021-06-11 11:35:00,260.54,260.54,260.46,260.48,2641.0,253.8681,253.8681,253.7901,253.8096,2641.0
2021-06-11 11:40:00,260.48,260.48,260.28,260.3,3824.0,253.8096,253.8096,253.6147,253.6342,3824.0
2021-06-11 11:45:00,260.37,260.54,260.36,260.45,4466.0,253.7024,253.8681,253.6927,253.7804,4466.0
2021-06-11 11:50:00,260.47,260.47,260.31,260.33,2326.0,253.7999,253.7999,253.644,253.6634,2326.0
2021-06-11 11:55:00,260.33,260.37,260.27,260.32,17368.0,253.6634,253.7024,253.605,253.6537,17368.0
2021-06-11 12:00:00,260.31,260.38,260.27,260.38,5280.0,253.644,253.7122,253.605,253.7122,5280.0
2021-06-11 12:05:00,260.34,260.36,260.28,260.3,1088.0,253.6732,253.6927,253.6147,253.6342,1088.0
2021-06-11 12:10:00,260.37,260.44,260.31,260.37,9494.0,253.7024,253.7706,253.644,253.7024,9494.0
2021-06-11 12:15:00,260.44,260.45,260.33,260.36,12129.0,253.7706,253.7804,253.6634,253.6927,12129.0
2021-06-11 12:20:00,260.37,260.38,260.24,260.24,3757.0,253.7024,253.7122,253.5757,253.5757,3757.0
2021-06-11 12:25:00,260.2,260.25,260.14,260.14,3622.0,253.5368,253.5855,253.4783,253.4783,3622.0
2021-06-11 12:30:00,260.17,260.27,260.17,260.18,7686.0,253.5075,253.605,253.5075,253.5173,7686.0
2021-06-11 12:35:00,260.16,260.24,260.15,260.15,2675.0,253.4978,253.5757,253.4881,253.4881,2675.0
2021-06-11 12:40:00,260.15,260.18,260.09,260.12,5792.0,253.4881,253.5173,253.4296,253.4588,5792.0
2021-06-11 12:45:00,260.12,260.23,260.12,260.2,3132.0,253.4588,253.566,253.4588,253.5368,3132.0
2021-06-11 12:50:00,260.22,260.26,260.2,260.26,5215.0,253.5563,253.5952,253.5368,253.5952,5215.0
2021-06-11 12:55:00,260.26,260.28,260.2,260.28,2860.0,253.5952,253.6147,253.5368,253.6147,2860.0
2021-06-11 13:00:00,260.29,260.29,260.07,260.12,4340.0,253.6245,253.6245,253.4101,253.4588,4340.0
2021-06-11 13:05:00,260.13,260.17,260.08,260.12,4010.0,253.4686,253.5075,253.4198,253.4588,4010.0
2021-06-11 13:10:00,260.12,260.17,260.1,260.16,3476.0,253.4588,253.5075,253.4393,253.4978,3476.0
2021-06-11 13:15:00,260.14,260.23,260.12,260.23,2975.0,253.4783,253.566,253.4588,253.566,2975.0
2021-06-11 13:20:00,260.21,260.25,260.21,260.24,1579.0,253.5465,253.5855,253.5465,253.5757,1579.0
2021-06-11 13:25:00,260.24,260.31,260.23,260.27,3692.0,253.5757,253.644,253.566,253.605,3692.0
2021-06-11 13:30:00,260.28,260.37,260.28,260.35,3399.0,253.6147,253.7024,253.6147,253.6829,3399.0
2021-06-11 13:35:00,260.32,260.38,260.29,260.35,1601.0,253.6537,253.7122,253.6245,253.6829,1601.0
2021-06-11 13:40:00,260.35,260.38,260.33,260.38,3787.0,253.6829,253.7122,253.6634,253.7122,3787.0
2021-06-11 13:45:00,260.41,260.48,260.39,260.44,4331.0,253.7414,253.8096,253.7219,253.7706,4331.0
2021-06-11 13:50:00,260.47,260.51,260.44,260.44,3415.0,253.7999,253.8388,253.7706,253.7706,3415.0
2021-06-11 13:55:00,260.45,260.51,260.45,260.48,2439.0,253.7804,253.8388,253.7804,253.8096,2439.0
2021-06-11 14:00:00,260.49,260.64,260.48,260.62,10393.0,253.8193,253.9655,253.8096,253.946,10393.0
2021-06-11 14:05:00,260.64,260.67,260.61,260.62,23346.0,253.9655,253.9947,253.9363,253.946,23346.0
2021-06-11 14:10:00,260.65,260.68,260.61,260.68,1496.0,253.9753,254.0045,253.9363,254.0045,1496.0
2021-06-11 14:15:00,260.68,260.69,260.62,260.63,2597.0,254.0045,254.0142,253.946,253.9558,2597.0
2021-06-11 14:20:00,260.68,260.7,260.6,260.68,8084.0,254.0045,254.024,253.9265,254.0045,8084.0
2021-06-11 14:25:00,260.68,260.76,260.68,260.72,3883.0,254.0045,254.0824,254.0045,254.0435,3883.0
2021-06-11 14:30:00,260.73,260.79,260.73,260.77,6019.0,254.0532,254.1117,254.0532,254.0922,6019.0
2021-06-11 14:35:00,260.77,260.81,260.77,260.8,1452.0,254.0922,254.1312,254.0922,254.1214,1452.0
2021-06-11 14:40:00,260.8,260.85,260.79,260.83,724.0,254.1214,254.1701,254.1117,254.1506,724.0
2021-06-11 14:45:00,260.83,260.83,260.77,260.8,3412.0,254.1506,254.1506,254.0922,254.1214,3412.0
2021-06-11 14:50:00,260.79,260.8,260.68,260.69,5484.0,254.1117,254.1214,254.0045,254.0142,5484.0
2021-06-11 14:55:00,260.7,260.8,260.69,260.78,7003.0,254.024,254.1214,254.0142,254.1019,7003.0
2021-06-11 15:00:00,260.77,260.79,260.61,260.61,5456.0,254.0922,254.1117,253.9363,253.9363,5456.0
2021-06-11 15:05:00,260.61,260.62,260.57,260.61,3961.0,253.9363,253.946,253.8973,253.9363,3961.0
2021-06-11 15:10:00,260.63,260.67,260.51,260.51,7563.0,253.9558,253.9947,253.8388,253.8388,7563.0
2021-06-11 15:15:00,260.52,260.71,260.52,260.71,47567.0,253.8486,254.0337,253.8486,254.0337,47567.0
2021-06-11 15:20:00,260.68,260.7,260.62,260.62,6638.0,254.0045,254.024,253.946,253.946,6638.0
2021-06-11 15:25:00,260.68,260.68,260.61,260.66,5685.0,254.0045,254.0045,253.9363,253.985,5685.0
2021-06-11 15:30:00,260.66,260.7,260.62,260.69,8910.0,253.985,254.024,253.946,254.0142,8910.0
2021-06-11 15:35:00,260.7,260.73,260.64,260.7,7623.0,254.024,254.0532,253.9655,254.024,7623.0
2021-06-11 15:40:00,260.7,260.72,260.57,260.72,12117.0,254.024,254.0435,253.8973,254.0435,12117.0
2021-06-11 15:45:00,260.73,260.81,260.69,260.77,4742.0,254.0532,254.1312,254.0142,254.0922,4742.0
2021-06-11 15:50:00,260.85,261.01,260.81,260.99,9849.0,254.1701,254.326,254.1312,254.3065,9849.0
2021-06-11 15:55:00,260.98,261.19,260.96,261.11,20162.0,254.2968,254.5014,254.2773,254.4235,20162.0
2021-06-14 09:30:00,261.27,261.32,260.69,260.9,19255.0,254.5794,254.6281,254.0142,254.2188,19255.0
2021-06-14 09:35:00,260.82,261.34,260.82,261.34,2961.0,254.1409,254.6476,254.1409,254.6476,2961.0
2021-06-14 09:40:00,261.39,261.52,261.37,261.49,4889.0,254.6963,254.823,254.6768,254.7937,4889.0
2021-06-14 09:45:00,261.58,262.0,261.53,262.0,6745.0,254.8814,255.2907,254.8327,255.2907,6745.0
2021-06-14 09:50:00,262.08,262.1,261.59,261.73,9309.0,255.3686,255.3881,254.8912,255.0276,9309.0
2021-06-14 09:55:00,261.76,261.9,261.72,261.9,2494.0,255.0568,255.1932,255.0178,255.1932,2494.0
2021-06-14 10:00:00,261.96,261.96,261.42,261.49,6908.0,255.2517,255.2517,254.7255,254.7937,6908.0
2021-06-14 10:05:00,261.5,261.6,261.27,261.55,20360.0,254.8035,254.9009,254.5794,254.8522,20360.0
2021-06-14 10:10:00,261.53,261.58,261.43,261.57,1960.0,254.8327,254.8814,254.7353,254.8717,1960.0
2021-06-14 10:15:00,261.56,261.7,261.56,261.57,6294.0,254.8619,254.9984,254.8619,254.8717,6294.0
2021-06-14 10:20:00,261.67,261.69,261.53,261.59,4600.0,254.9691,254.9886,254.8327,254.8912,4600.0
2021-06-14 10:25:00,261.62,261.65,261.49,261.56,3016.0,254.9204,254.9496,254.7937,254.8619,3016.0
2021-06-14 10:30:00,261.49,261.64,261.45,261.46,2709.0,254.7937,254.9399,254.7548,254.7645,2709.0
2021-06-14 10:35:00,261.38,261.5,261.25,261.5,1580.0,254.6866,254.8035,254.5599,254.8035,1580.0
2021-06-14 10:40:00,261.62,261.62,261.44,261.44,2776.0,254.9204,254.9204,254.745,254.745,2776.0
2021-06-14 10:45:00,261.43,261.53,261.36,261.53,1891.0,254.7353,254.8327,254.6671,254.8327,1891.0
2021-06-14 10:50:00,261.49,261.64,261.49,261.63,1846.0,254.7937,254.9399,254.7937,254.9302,1846.0
2021-06-14 10:55:00,261.72,261.77,261.63,261.76,3515.0,255.0178,255.0666,254.9302,255.0568,3515.0
2021-06-14 11:00:00,261.77,261.85,261.73,261.73,3354.0,255.0666,255.1445,255.0276,255.0276,3354.0
2021-06-14 11:05:00,261.76,261.87,261.76,261.76,1361.0,255.0568,255.164,255.0568,255.0568,1361.0
2021-06-14 11:10:00,261.75,261.92,261.75,261.92,2122.0,255.0471,255.2127,255.0471,255.2127,2122.0
2021-06-14 11:15:00,261.98,262.04,261.88,261.93,5119.0,255.2712,255.3297,255.1738,255.2225,5119.0
2021-06-14 11:20:00,261.96,262.03,261.89,261.91,4229.0,255.2517,255.3199,255.1835,255.203,4229.0
2021-06-14 11:25:00,261.93,262.0,261.93,261.99,9392.0,255.2225,255.2907,255.2225,255.2809,9392.0
2021-06-14 11:30:00,261.98,262.0,261.92,261.97,5087.0,255.2712,255.2907,255.2127,255.2614,5087.0
2021-06-14 11:35:00,262.0,262.0,261.76,261.92,34968.0,255.2907,255.2907,255.0568,255.2127,34968.0
2021-06-14 11:40:00,261.96,261.96,261.87,261.94,2678.0,255.2517,255.2517,255.164,255.2322,2678.0
2021-06-14 11:45:00,261.91,261.94,261.84,261.94,5219.0,255.203,255.2322,255.1348,255.2322,5219.0
2021-06-14 11:50:00,261.97,262.07,261.9,262.06,6830.0,255.2614,255.3589,255.1932,255.3491,6830.0
2021-06-14 11:55:00,262.08,262.09,262.02,262.07,2142.0,255.3686,255.3784,255.3102,255.3589,2142.0
2021-06-14 12:00:00,262.07,262.15,262.01,262.12,24749.0,255.3589,255.4368,255.3004,255.4076,24749.0
2021-06-14 12:05:00,262.16,262.26,262.15,262.26,12435.0,255.4466,255.544,255.4368,255.544,12435.0
2021-06-14 12:10:00,262.24,262.3,262.24,262.27,5566.0,255.5245,255.583,255.5245,255.5538,5566.0
2021-06-14 12:15:00,262.32,262.33,262.24,262.27,37438.0,255.6025,255.6122,255.5245,255.5538,37438.0
2021-06-14 12:20:00,262.27,262.27,262.12,262.13,7166.0,255.5538,255.5538,255.4076,255.4174,7166.0
2021-06-14 12:25:00,262.11,262.21,262.11,262.16,7578.0,255.3979,255.4953,255.3979,255.4466,7578.0
2021-06-14 12:30:00,262.13,262.14,261.97,262.01,12992.0,255.4174,255.4271,255.2614,255.3004,12992.0
2021-06-14 12:35:00,262.03,262.14,261.99,262.01,6104.0,255.3199,255.4271,255.2809,255.3004,6104.0
2021-06-14 12:40:00,261.98,262.09,261.97,262.05,42460.0,255.2712,255.3784,255.2614,255.3394,42460.0
2021-06-14 12:45:00,262.06,262.09,262.03,262.05,6559.0,255.3491,255.3784,255.3199,255.3394,6559.0
2021-06-14 12:50:00,262.05,262.11,262.03,262.04,5677.0,255.3394,255.3979,255.3199,255.3297,5677.0
2021-06-14 12:55:00,262.03,262.1,262.01,262.09,9686.0,255.3199,255.3881,255.3004,255.3784,9686.0
2021-06-14 13:00:00,262.09,262.21,262.04,262.11,9638.0,255.3784,255.4953,255.3297,255.3979,9638.0
2021-06-14 13:05:00,262.12,262.21,262.1,262.2,7645.0,255.4076,255.4953,255.3881,255.4856,7645.0
2021-06-14 13:10:00,262.21,262.25,262.19,262.24,6818.0,255.4953,255.5343,255.4758,255.5245,6818.0
2021-06-14 13:15:00,262.2,262.22,262.08,262.08,7765.0,255.4856,255.505,255.3686,255.3686,7765.0
2021-06-14 13:20:00,262.08,262.15,262.08,262.12,6191.0,255.3686,255.4368,255.3686,255.4076,6191.0
2021-06-14 13:25:00,262.12,262.22,262.1,262.21,5486.0,255.4076,255.505,255.3881,255.4953,5486.0
2021-06-14 13:30:00,262.22,262.33,262.22,262.33,7711.0,255.505,255.6122,255.505,255.6122,7711.0
2021-06-14 13:35:00,262.32,262.35,262.28,262.32,10924.0,255.6025,255.6317,255.5635,255.6025,10924.0
2021-06-14 13:40:00,262.32,262.42,262.3,262.32,7704.0,255.6025,255.6999,255.583,255.6025,7704.0
2021-06-14 13:45:00,262.32,262.48,262.31,262.46,11834.0,255.6025,255.7584,255.5927,255.7389,11834.0
2021-06-14 13:50:00,262.45,262.46,262.38,262.43,7220.0,255.7292,255.7389,255.6609,255.7097,7220.0
2021-06-14 13:55:00,262.4,262.42,262.35,262.41,10251.0,255.6804,255.6999,255.6317,255.6902,10251.0
2021-06-14 14:00:00,262.43,262.49,262.38,262.4,54107.0,255.7097,255.7681,255.6609,255.6804,54107.0
2021-06-14 14:05:00,262.39,262.48,262.38,262.39,43610.0,255.6707,255.7584,255.6609,255.6707,43610.0
2021-06-14 14:10:00,262.38,262.42,262.34,262.37,14085.0,255.6609,255.6999,255.622,255.6512,14085.0
2021-06-14 14:15:00,262.39,262.47,262.38,262.41,5328.0,255.6707,255.7486,255.6609,255.6902,5328.0
2021-06-14 14:20:00,262.41,262.46,262.35,262.37,4137.0,255.6902,255.7389,255.6317,255.6512,4137.0
2021-06-14 14:25:00,262.32,262.35,262.3,262.31,3108.0,255.6025,255.6317,255.583,255.5927,3108.0
2021-06-14 14:30:00,262.31,262.4,262.28,262.4,4433.0,255.5927,255.6804,255.5635,255.6804,4433.0
2021-06-14 14:35:00,262.39,262.46,262.39,262.45,3513.0,255.6707,255.7389,255.6707,255.7292,3513.0
2021-06-14 14:40:00,262.48,262.6,262.47,262.58,4871.0,255.7584,255.8753,255.7486,255.8558,4871.0
2021-06-14 14:45:00,262.54,262.56,262.45,262.45,3763.0,255.8169,255.8363,255.7292,255.7292,3763.0
2021-06-14 14:50:00,262.44,262.48,262.4,262.47,3618.0,255.7194,255.7584,255.6804,255.7486,3618.0
2021-06-14 14:55:00,262.47,262.51,262.42,262.51,4596.0,255.7486,255.7876,255.6999,255.7876,4596.0
2021-06-14 15:00:00,262.4,262.51,262.4,262.5,10074.0,255.6804,255.7876,255.6804,255.7779,10074.0
2021-06-14 15:05:00,262.48,262.48,262.34,262.34,4720.0,255.7584,255.7584,255.622,255.622,4720.0
2021-06-14 15:10:00,262.42,262.43,262.29,262.29,9274.0,255.6999,255.7097,255.5733,255.5733,9274.0
2021-06-14 15:15:00,262.33,262.37,262.28,262.32,6433.0,255.6122,255.6512,255.5635,255.6025,6433.0
2021-06-14 15:20:00,262.32,262.39,262.31,262.37,6559.0,255.6025,255.6707,255.5927,255.6512,6559.0
2021-06-14 15:25:00,262.41,262.58,262.39,262.56,17507.0,255.6902,255.8558,255.6707,255.8363,17507.0
2021-06-14 15:30:00,262.57,262.57,262.49,262.51,7069.0,255.8461,255.8461,255.7681,255.7876,7069.0
2021-06-14 15:35:00,262.55,262.59,262.47,262.52,13325.0,255.8266,255.8656,255.7486,255.7974,13325.0
2021-06-14 15:40:00,262.52,262.75,262.52,262.73,13001.0,255.7974,256.0215,255.7974,256.002,13001.0
2021-06-14 15:45:00,262.74,262.86,262.7,262.84,6740.0,256.0117,256.1287,255.9728,256.1092,6740.0
2021-06-14 15:50:00,262.9,263.28,262.82,263.26,13019.0,256.1676,256.5379,256.0897,256.5184,13019.0
2021-06-14 15:55:00,263.24,263.5,263.15,263.45,30298.0,256.4989,256.7523,256.4112,256.7035,30298.0
2021-06-15 09:30:00,263.46,263.46,262.38,262.47,29059.0,256.7133,256.7133,255.6609,255.7486,29059.0
2021-06-15 09:35:00,262.51,262.66,262.46,262.65,7516.0,255.7876,255.9338,255.7389,255.924,7516.0
2021-06-15 09:40:00,262.68,262.99,262.55,262.99,5341.0,255.9533,256.2553,255.8266,256.2553,5341.0
2021-06-15 09:45:00,263.01,263.17,263.0,263.09,13385.0,256.2748,256.4307,256.2651,256.3528,13385.0
2021-06-15 09:50:00,263.11,263.14,262.93,263.03,12738.0,256.3723,256.4015,256.1969,256.2943,12738.0
2021-06-15 09:55:00,262.98,263.03,262.65,262.73,19407.0,256.2456,256.2943,255.924,256.002,19407.0
2021-06-15 10:00:00,262.8,262.8,262.43,262.47,8309.0,256.0702,256.0702,255.7097,255.7486,8309.0
2021-06-15 10:05:00,262.44,262.47,262.24,262.47,9475.0,255.7194,255.7486,255.5245,255.7486,9475.0
2021-06-15 10:10:00,262.44,262.54,262.41,262.5,15197.0,255.7194,255.8169,255.6902,255.7779,15197.0
2021-06-15 10:15:00,262.48,262.64,262.43,262.47,4620.0,255.7584,255.9143,255.7097,255.7486,4620.0
2021-06-15 10:20:00,262.5,262.76,262.4,262.45,4569.0,255.7779,256.0312,255.6804,255.7292,4569.0
2021-06-15 10:25:00,262.49,262.49,262.23,262.24,3347.0,255.7681,255.7681,255.5148,255.5245,3347.0
2021-06-15 10:30:00,262.27,262.47,262.23,262.43,8309.0,255.5538,255.7486,255.5148,255.7097,8309.0
2021-06-15 10:35:00,262.35,262.39,262.26,262.39,2556.0,255.6317,255.6707,255.544,255.6707,2556.0
2021-06-15 10:40:00,262.42,262.42,262.06,262.13,1934.0,255.6999,255.6999,255.3491,255.4174,1934.0
2021-06-15 10:45:00,262.13,262.31,262.13,262.3,1894.0,255.4174,255.5927,255.4174,255.583,1894.0
2021-06-15 10:50:00,262.25,262.33,262.2,262.24,7114.0,255.5343,255.6122,255.4856,255.5245,7114.0
2021-06-15 10:55:00,262.25,262.3,262.11,262.14,5994.0,255.5343,255.583,255.3979,255.4271,5994.0
2021-06-15 11:00:00,262.11,262.3,262.11,262.3,8948.0,255.3979,255.583,255.3979,255.583,8948.0
2021-06-15 11:05:00,262.29,262.45,262.26,262.4,15918.0,255.5733,255.7292,255.544,255.6804,15918.0
2021-06-15 11:10:00,262.39,262.39,262.27,262.27,10580.0,255.6707,255.6707,255.5538,255.5538,10580.0
2021-06-15 11:15:00,262.33,262.41,262.28,262.35,16130.0,255.6122,255.6902,255.5635,255.6317,16130.0
2021-06-15 11:20:00,262.33,262.33,262.23,262.29,12008.0,255.6122,255.6122,255.5148,255.5733,12008.0
2021-06-15 11:25:00,262.31,262.31,262.03,262.11,12652.0,255.5927,255.5927,255.3199,255.3979,12652.0
2021-06-15 11:30:00,262.08,262.11,261.92,261.92,6859.0,255.3686,255.3979,255.2127,255.2127,6859.0
2021-06-15 11:35:00,261.95,261.95,261.73,261.73,9388.0,255.242,255.242,255.0276,255.0276,9388.0
2021-06-15 11:40:00,261.83,262.06,261.83,262.06,7463.0,255.125,255.3491,255.125,255.3491,7463.0
2021-06-15 11:45:00,262.09,262.15,262.05,262.12,8023.0,255.3784,255.4368,255.3394,255.4076,8023.0
2021-06-15 11:50:00,262.15,262.17,261.95,262.03,4529.0,255.4368,255.4563,255.242,255.3199,4529.0
2021-06-15 11:55:00,262.05,262.23,262.05,262.21,10864.0,255.3394,255.5148,255.3394,255.4953,10864.0
2021-06-15 12:00:00,262.23,262.37,262.23,262.35,3680.0,255.5148,255.6512,255.5148,255.6317,3680.0
2021-06-15 12:05:00,262.36,262.36,262.24,262.33,7161.0,255.6415,255.6415,255.5245,255.6122,7161.0
2021-06-15 12:10:00,262.34,262.39,262.32,262.33,4924.0,255.622,255.6707,255.6025,255.6122,4924.0
2021-06-15 12:15:00,262.34,262.35,262.22,262.31,7456.0,255.622,255.6317,255.505,255.5927,7456.0
2021-06-15 12:20:00,262.31,262.37,262.29,262.37,6631.0,255.5927,255.6512,255.5733,255.6512,6631.0
2021-06-15 12:25:00,262.36,262.42,262.24,262.42,8615.0,255.6415,255.6999,255.5245,255.6999,8615.0
2021-06-15 12:30:00,262.4,262.42,262.33,262.38,5589.0,255.6804,255.6999,255.6122,255.6609,5589.0
2021-06-15 12:35:00,262.39,262.41,262.33,262.34,5189.0,255.6707,255.6902,255.6122,255.622,5189.0
2021-06-15 12:40:00,262.32,262.33,262.11,262.15,11262.0,255.6025,255.6122,255.3979,255.4368,11262.0
2021-06-15 12:45:00,262.15,262.15,262.06,262.06,5824.0,255.4368,255.4368,255.3491,255.3491,5824.0
2021-06-15 12:50:00,262.08,262.09,262.01,262.01,9751.0,255.3686,255.3784,255.3004,255.3004,9751.0
2021-06-15 12:55:00,261.99,262.01,261.86,262.0,8685.0,255.2809,255.3004,255.1543,255.2907,8685.0
2021-06-15 13:00:00,261.97,261.98,261.82,261.87,4978.0,255.2614,255.2712,255.1153,255.164,4978.0
2021-06-15 13:05:00,261.87,261.98,261.86,261.86,4226.0,255.164,255.2712,255.1543,255.1543,4226.0
2021-06-15 13:10:00,261.89,261.96,261.88,261.89,2827.0,255.1835,255.2517,255.1738,255.1835,2827.0
2021-06-15 13:15:00,261.86,261.9,261.71,261.9,1483.0,255.1543,255.1932,255.0081,255.1932,1483.0
2021-06-15 13:20:00,261.95,261.95,261.83,261.89,1697.0,255.242,255.242,255.125,255.1835,1697.0
2021-06-15 13:25:00,261.88,261.89,261.83,261.83,1339.0,255.1738,255.1835,255.125,255.125,1339.0
2021-06-15 13:30:00,261.9,261.99,261.88,261.98,1459.0,255.1932,255.2809,255.1738,255.2712,1459.0
2021-06-15 13:35:00,262.02,262.02,261.97,261.98,1483.0,255.3102,255.3102,255.2614,255.2712,1483.0
2021-06-15 13:40:00,262.0,262.01,261.94,261.94,2567.0,255.2907,255.3004,255.2322,255.2322,2567.0
2021-06-15 13:45:00,261.93,262.09,261.92,262.07,1759.0,255.2225,255.3784,255.2127,255.3589,1759.0
2021-06-15 13:50:00,262.05,262.09,262.01,262.04,1980.0,255.3394,255.3784,255.3004,255.3297,1980.0
2021-06-15 13:55:00,262.02,262.09,262.02,262.05,5028.0,255.3102,255.3784,255.3102,255.3394,5028.0
2021-06-15 14:00:00,262.05,262.19,262.05,262.14,5950.0,255.3394,255.4758,255.3394,255.4271,5950.0
2021-06-15 14:05:00,262.13,262.22,262.13,262.14,7810.0,255.4174,255.505,255.4174,255.4271,7810.0
2021-06-15 14:10:00,262.12,262.12,261.8,261.8,3849.0,255.4076,255.4076,255.0958,255.0958,3849.0
2021-06-15 14:15:00,261.75,261.91,261.68,261.87,4402.0,255.0471,255.203,254.9789,255.164,4402.0
2021-06-15 14:20:00,261.87,261.92,261.82,261.92,1705.0,255.164,255.2127,255.1153,255.2127,1705.0
2021-06-15 14:25:00,261.91,261.91,261.86,261.88,3153.0,255.203,255.203,255.1543,255.1738,3153.0
2021-06-15 14:30:00,261.82,261.87,261.81,261.85,14222.0,255.1153,255.164,255.1055,255.1445,14222.0
2021-06-15 14:35:00,261.85,261.86,261.79,261.85,4020.0,255.1445,255.1543,255.0861,255.1445,4020.0
2021-06-15 14:40:00,261.76,261.84,261.73,261.83,8974.0,255.0568,255.1348,255.0276,255.125,8974.0
2021-06-15 14:45:00,261.85,261.97,261.85,261.97,3799.0,255.1445,255.2614,255.1445,255.2614,3799.0
2021-06-15 14:50:00,261.98,261.98,261.88,261.94,3774.0,255.2712,255.2712,255.1738,255.2322,3774.0
2021-06-15 14:55:00,261.96,262.04,261.96,261.97,2024.0,255.2517,255.3297,255.2517,255.2614,2024.0
2021-06-15 15:00:00,261.89,261.9,261.64,261.64,7207.0,255.1835,255.1932,254.9399,254.9399,7207.0
2021-06-15 15:05:00,261.68,261.89,261.68,261.89,6809.0,254.9789,255.1835,254.9789,255.1835,6809.0
2021-06-15 15:10:00,261.91,261.94,261.87,261.88,2852.0,255.203,255.2322,255.164,255.1738,2852.0
2021-06-15 15:15:00,261.93,261.98,261.92,261.97,5531.0,255.2225,255.2712,255.2127,255.2614,5531.0
2021-06-15 15:20:00,261.98,262.02,261.83,261.87,7129.0,255.2712,255.3102,255.125,255.164,7129.0
2021-06-15 15:25:00,261.83,261.88,261.69,261.76,4386.0,255.125,255.1738,254.9886,255.0568,4386.0
2021-06-15 15:30:00,261.77,261.77,261.6,261.67,5348.0,255.0666,255.0666,254.9009,254.9691,5348.0
2021-06-15 15:35:00,261.66,261.73,261.54,261.73,4753.0,254.9594,255.0276,254.8425,255.0276,4753.0
2021-06-15 15:40:00,261.76,262.01,261.75,261.91,8653.0,255.0568,255.3004,255.0471,255.203,8653.0
2021-06-15 15:45:00,261.9,262.24,261.9,262.24,7966.0,255.1932,255.5245,255.1932,255.5245,7966.0
2021-06-15 15:50:00,262.22,262.22,261.67,261.7,5480.0,255.505,255.505,254.9691,254.9984,5480.0
2021-06-15 15:55:00,261.75,262.0,261.75,262.0,49059.0,255.0471,255.2907,255.0471,255.2907,49059.0
2021-06-16 09:30:00,262.16,262.54,262.16,262.33,19348.0,255.4466,255.8169,255.4466,255.6122,19348.0
2021-06-16 09:35:00,262.28,262.5,262.14,262.46,5560.0,255.5635,255.7779,255.4271,255.7389,5560.0
2021-06-16 09:40:00,262.6,262.68,262.39,262.58,7555.0,255.8753,255.9533,255.6707,255.8558,7555.0
2021-06-16 09:45:00,262.57,262.67,262.55,262.56,7868.0,255.8461,255.9435,255.8266,255.8363,7868.0
2021-06-16 09:50:00,262.59,262.8,262.58,262.69,10413.0,255.8656,256.0702,255.8558,255.963,10413.0
2021-06-16 09:55:00,262.7,262.78,262.53,262.66,4353.0,255.9728,256.0507,255.8071,255.9338,4353.0
2021-06-16 10:00:00,262.74,262.84,262.59,262.72,50362.0,256.0117,256.1092,255.8656,255.9922,50362.0
2021-06-16 10:05:00,262.77,262.96,262.77,262.91,4718.0,256.041,256.2261,256.041,256.1774,4718.0
2021-06-16 10:10:00,262.89,263.0,262.86,262.95,18422.0,256.1579,256.2651,256.1287,256.2164,18422.0
2021-06-16 10:15:00,262.96,262.97,262.85,262.88,10756.0,256.2261,256.2358,256.1189,256.1481,10756.0
2021-06-16 10:20:00,262.86,263.0,262.84,262.84,1484.0,256.1287,256.2651,256.1092,256.1092,1484.0
2021-06-16 10:25:00,262.86,262.91,262.79,262.82,9083.0,256.1287,256.1774,256.0604,256.0897,9083.0
2021-06-16 10:30:00,262.8,262.8,262.57,262.59,2557.0,256.0702,256.0702,255.8461,255.8656,2557.0
2021-06-16 10:35:00,262.56,262.56,262.51,262.52,3771.0,255.8363,255.8363,255.7876,255.7974,3771.0
2021-06-16 10:40:00,262.39,262.42,262.31,262.34,7138.0,255.6707,255.6999,255.5927,255.622,7138.0
2021-06-16 10:45:00,262.33,262.35,262.22,262.3,6373.0,255.6122,255.6317,255.505,255.583,6373.0
2021-06-16 10:50:00,262.32,262.39,262.23,262.26,26557.0,255.6025,255.6707,255.5148,255.544,26557.0
2021-06-16 10:55:00,262.29,262.41,262.26,262.39,2741.0,255.5733,255.6902,255.544,255.6707,2741.0
2021-06-16 11:00:00,262.4,262.4,262.28,262.31,4154.0,255.6804,255.6804,255.5635,255.5927,4154.0
2021-06-16 11:05:00,262.3,262.3,262.14,262.25,10569.0,255.583,255.583,255.4271,255.5343,10569.0
2021-06-16 11:10:00,262.22,262.33,262.12,262.3,2654.0,255.505,255.6122,255.4076,255.583,2654.0
2021-06-16 11:15:00,262.38,262.42,262.34,262.42,1391.0,255.6609,255.6999,255.622,255.6999,1391.0
2021-06-16 11:20:00,262.45,262.46,262.41,262.42,1570.0,255.7292,255.7389,255.6902,255.6999,1570.0
2021-06-16 11:25:00,262.39,262.44,262.33,262.38,5863.0,255.6707,255.7194,255.6122,255.6609,5863.0
2021-06-16 11:30:00,262.37,262.41,262.17,262.17,2515.0,255.6512,255.6902,255.4563,255.4563,2515.0
2021-06-16 11:35:00,262.2,262.2,261.97,262.05,3991.0,255.4856,255.4856,255.2614,255.3394,3991.0
2021-06-16 11:40:00,262.15,262.15,262.07,262.13,3838.0,255.4368,255.4368,255.3589,255.4174,3838.0
2021-06-16 11:45:00,262.1,262.21,262.1,262.2,4786.0,255.3881,255.4953,255.3881,255.4856,4786.0
2021-06-16 11:50:00,262.2,262.2,262.09,262.09,3522.0,255.4856,255.4856,255.3784,255.3784,3522.0
2021-06-16 11:55:00,262.08,262.08,261.95,261.96,3930.0,255.3686,255.3686,255.242,255.2517,3930.0
2021-06-16 12:00:00,261.99,262.04,261.93,261.95,2910.0,255.2809,255.3297,255.2225,255.242,2910.0
2021-06-16 12:05:00,261.91,261.91,261.74,261.79,2559.0,255.203,255.203,255.0373,255.0861,2559.0
2021-06-16 12:10:00,261.77,261.78,261.57,261.57,6178.0,255.0666,255.0763,254.8717,254.8717,6178.0
2021-06-16 12:15:00,261.58,261.66,261.58,261.61,3310.0,254.8814,254.9594,254.8814,254.9107,3310.0
2021-06-16 12:20:00,261.57,261.57,261.37,261.37,4683.0,254.8717,254.8717,254.6768,254.6768,4683.0
2021-06-16 12:25:00,261.31,261.42,261.19,261.41,4568.0,254.6183,254.7255,254.5014,254.7158,4568.0
2021-06-16 12:30:00,261.42,261.63,261.42,261.58,13299.0,254.7255,254.9302,254.7255,254.8814,13299.0
2021-06-16 12:35:00,261.58,261.62,261.45,261.52,3045.0,254.8814,254.9204,254.7548,254.823,3045.0
2021-06-16 12:40:00,261.5,261.58,261.48,261.54,4606.0,254.8035,254.8814,254.784,254.8425,4606.0
2021-06-16 12:45:00,261.51,261.63,261.48,261.63,7028.0,254.8132,254.9302,254.784,254.9302,7028.0
2021-06-16 12:50:00,261.61,261.67,261.57,261.65,1560.0,254.9107,254.9691,254.8717,254.9496,1560.0
2021-06-16 12:55:00,261.66,261.77,261.64,261.77,2701.0,254.9594,255.0666,254.9399,255.0666,2701.0
2021-06-16 13:00:00,261.77,261.79,261.73,261.79,3353.0,255.0666,255.0861,255.0276,255.0861,3353.0
2021-06-16 13:05:00,261.8,261.87,261.79,261.84,2623.0,255.0958,255.164,255.0861,255.1348,2623.0
2021-06-16 13:10:00,261.86,262.03,261.85,262.03,5195.0,255.1543,255.3199,255.1445,255.3199,5195.0
2021-06-16 13:15:00,261.99,261.99,261.9,261.92,1506.0,255.2809,255.2809,255.1932,255.2127,1506.0
2021-06-16 13:20:00,261.9,261.97,261.85,261.85,1287.0,255.1932,255.2614,255.1445,255.1445,1287.0
2021-06-16 13:25:00,261.88,261.88,261.7,261.73,2450.0,255.1738,255.1738,254.9984,255.0276,2450.0
2021-06-16 13:30:00,261.72,262.04,261.72,261.99,2437.0,255.0178,255.3297,255.0178,255.2809,2437.0
2021-06-16 13:35:00,262.04,262.1,261.99,261.99,4741.0,255.3297,255.3881,255.2809,255.2809,4741.0
2021-06-16 13:40:00,261.99,261.99,261.87,261.87,667.0,255.2809,255.2809,255.164,255.164,667.0
2021-06-16 13:45:00,261.84,261.85,261.63,261.63,1101.0,255.1348,255.1445,254.9302,254.9302,1101.0
2021-06-16 13:50:00,261.62,261.71,261.51,261.69,5569.0,254.9204,255.0081,254.8132,254.9886,5569.0
2021-06-16 13:55:00,261.81,261.86,261.73,261.73,3881.0,255.1055,255.1543,255.0276,255.0276,3881.0
2021-06-16 14:00:00,261.68,261.7,259.41,259.75,45107.0,254.9789,254.9984,252.767,253.0983,45107.0
2021-06-16 14:05:00,259.79,260.55,259.68,260.48,24015.0,253.1373,253.8778,253.0301,253.8096,24015.0
2021-06-16 14:10:00,260.4,260.51,259.71,259.84,53745.0,253.7317,253.8388,253.0593,253.186,53745.0
2021-06-16 14:15:00,259.74,259.78,258.96,259.0,35687.0,253.0886,253.1275,252.3285,252.3675,35687.0
2021-06-16 14:20:00,259.1,259.57,259.06,259.5,14572.0,252.4649,252.9229,252.426,252.8547,14572.0
2021-06-16 14:25:00,259.51,260.07,259.51,260.0,6282.0,252.8644,253.4101,252.8644,253.3419,6282.0
2021-06-16 14:30:00,259.9,260.21,259.65,259.85,10455.0,253.2445,253.5465,253.0009,253.1957,10455.0
2021-06-16 14:35:00,259.86,259.95,259.36,259.39,18948.0,253.2055,253.2932,252.7183,252.7475,18948.0
2021-06-16 14:40:00,259.34,259.34,258.73,258.77,13492.0,252.6988,252.6988,252.1044,252.1434,13492.0
2021-06-16 14:45:00,258.68,259.35,258.59,259.18,21934.0,252.0557,252.7085,251.968,252.5429,21934.0
2021-06-16 14:50:00,259.04,259.55,259.0,259.53,9393.0,252.4065,252.9034,252.3675,252.8839,9393.0
2021-06-16 14:55:00,259.59,260.13,259.5,260.07,19666.0,252.9424,253.4686,252.8547,253.4101,19666.0
2021-06-16 15:00:00,260.06,260.26,259.95,260.16,12125.0,253.4004,253.5952,253.2932,253.4978,12125.0
2021-06-16 15:05:00,260.2,260.7,260.18,260.67,7305.0,253.5368,254.024,253.5173,253.9947,7305.0
2021-06-16 15:10:00,260.74,261.19,260.69,261.06,10544.0,254.0629,254.5014,254.0142,254.3748,10544.0
2021-06-16 15:15:00,261.14,261.3,261.05,261.29,11707.0,254.4527,254.6086,254.365,254.5989,11707.0
2021-06-16 15:20:00,261.3,261.55,261.25,261.55,43681.0,254.6086,254.8522,254.5599,254.8522,43681.0
2021-06-16 15:25:00,261.59,261.66,261.28,261.28,13505.0,254.8912,254.9594,254.5891,254.5891,13505.0
2021-06-16 15:30:00,261.33,261.46,261.1,261.1,7123.0,254.6378,254.7645,254.4137,254.4137,7123.0
2021-06-16 15:35:00,261.16,261.42,261.1,261.42,3368.0,254.4722,254.7255,254.4137,254.7255,3368.0
2021-06-16 15:40:00,261.54,261.77,261.32,261.42,9474.0,254.8425,255.0666,254.6281,254.7255,9474.0
2021-06-16 15:45:00,261.29,261.36,261.18,261.18,3659.0,254.5989,254.6671,254.4917,254.4917,3659.0
2021-06-16 15:50:00,261.06,261.18,260.98,261.1,3260.0,254.3748,254.4917,254.2968,254.4137,3260.0
2021-06-16 15:55:00,260.99,261.1,260.78,260.78,26733.0,254.3065,254.4137,254.1019,254.1019,26733.0
2021-06-17 09:30:00,260.21,261.04,260.01,261.04,21474.0,253.5465,254.3553,253.3516,254.3553,21474.0
2021-06-17 09:35:00,260.98,261.53,260.98,261.48,9518.0,254.2968,254.8327,254.2968,254.784,9518.0
2021-06-17 09:40:00,261.5,261.69,261.12,261.14,8959.0,254.8035,254.9886,254.4332,254.4527,8959.0
2021-06-17 09:45:00,261.2,261.44,261.2,261.42,10474.0,254.5112,254.745,254.5112,254.7255,10474.0
2021-06-17 09:50:00,261.46,261.76,261.46,261.69,8462.0,254.7645,255.0568,254.7645,254.9886,8462.0
2021-06-17 09:55:00,261.79,261.94,261.6,261.84,10595.0,255.0861,255.2322,254.9009,255.1348,10595.0
2021-06-17 10:00:00,261.87,262.11,261.79,262.03,36215.0,255.164,255.3979,255.0861,255.3199,36215.0
2021-06-17 10:05:00,262.06,262.12,261.63,261.68,22552.0,255.3491,255.4076,254.9302,254.9789,22552.0
2021-06-17 10:10:00,261.69,261.92,261.58,261.89,14294.0,254.9886,255.2127,254.8814,255.1835,14294.0
2021-06-17 10:15:00,261.95,262.26,261.84,262.24,44502.0,255.242,255.544,255.1348,255.5245,44502.0
2021-06-17 10:20:00,262.24,262.5,262.2,262.47,6213.0,255.5245,255.7779,255.4856,255.7486,6213.0
2021-06-17 10:25:00,262.41,262.74,262.41,262.68,19908.0,255.6902,256.0117,255.6902,255.9533,19908.0
2021-06-17 10:30:00,262.77,262.98,262.77,262.9,6417.0,256.041,256.2456,256.041,256.1676,6417.0
2021-06-17 10:35:00,262.91,263.24,262.89,263.2,12064.0,256.1774,256.4989,256.1579,256.4599,12064.0
2021-06-17 10:40:00,263.24,263.26,263.09,263.25,14903.0,256.4989,256.5184,256.3528,256.5087,14903.0
2021-06-17 10:45:00,263.29,263.3,262.97,263.1,7853.0,256.5476,256.5574,256.2358,256.3625,7853.0
2021-06-17 10:50:00,263.09,263.15,262.91,262.94,2956.0,256.3528,256.4112,256.1774,256.2066,2956.0
2021-06-17 10:55:00,262.92,262.98,262.67,262.88,7013.0,256.1871,256.2456,255.9435,256.1481,7013.0
2021-06-17 11:00:00,262.95,263.02,262.89,262.92,3308.0,256.2164,256.2846,256.1579,256.1871,3308.0
2021-06-17 11:05:00,262.98,263.19,262.97,263.08,9950.0,256.2456,256.4502,256.2358,256.343,9950.0
2021-06-17 11:10:00,263.15,263.2,262.9,263.01,7465.0,256.4112,256.4599,256.1676,256.2748,7465.0
2021-06-17 11:15:00,262.99,263.47,262.99,263.43,4027.0,256.2553,256.723,256.2553,256.6841,4027.0
2021-06-17 11:20:00,263.49,263.6,263.41,263.47,9058.0,256.7425,256.8497,256.6646,256.723,9058.0
2021-06-17 11:25:00,263.49,263.76,263.49,263.76,3656.0,256.7425,257.0056,256.7425,257.0056,3656.0
2021-06-17 11:30:00,263.76,264.05,263.73,264.05,7372.0,257.0056,257.2882,256.9764,257.2882,7372.0
2021-06-17 11:35:00,264.1,264.21,264.1,264.13,17078.0,257.3369,257.4441,257.3369,257.3661,17078.0
2021-06-17 11:40:00,264.14,264.27,264.06,264.22,11890.0,257.3759,257.5025,257.2979,257.4538,11890.0
2021-06-17 11:45:00,264.24,264.38,264.2,264.38,3930.0,257.4733,257.6097,257.4343,257.6097,3930.0
2021-06-17 11:50:00,264.32,264.33,263.89,264.02,4675.0,257.5513,257.561,257.1323,257.259,4675.0
2021-06-17 11:55:00,264.06,264.06,263.48,263.54,23972.0,257.2979,257.2979,256.7328,256.7912,23972.0
2021-06-17 12:00:00,263.58,263.7,263.44,263.7,41133.0,256.8302,256.9471,256.6938,256.9471,41133.0
2021-06-17 12:05:00,263.69,263.7,263.33,263.4,17617.0,256.9374,256.9471,256.5866,256.6548,17617.0
2021-06-17 12:10:00,263.42,263.6,263.31,263.54,16120.0,256.6743,256.8497,256.5671,256.7912,16120.0
2021-06-17 12:15:00,263.53,263.55,262.9,262.93,14052.0,256.7815,256.801,256.1676,256.1969,14052.0
2021-06-17 12:20:00,262.94,262.94,262.38,262.38,16900.0,256.2066,256.2066,255.6609,255.6609,16900.0
2021-06-17 12:25:00,262.49,262.63,262.37,262.51,16090.0,255.7681,255.9045,255.6512,255.7876,16090.0
2021-06-17 12:30:00,262.46,262.65,262.28,262.65,11632.0,255.7389,255.924,255.5635,255.924,11632.0
2021-06-17 12:35:00,262.7,263.01,262.69,263.01,3257.0,255.9728,256.2748,255.963,256.2748,3257.0
2021-06-17 12:40:00,263.06,263.17,263.03,263.06,2775.0,256.3235,256.4307,256.2943,256.3235,2775.0
2021-06-17 12:45:00,263.07,263.12,262.79,262.84,7837.0,256.3333,256.382,256.0604,256.1092,7837.0
2021-06-17 12:50:00,262.88,263.22,262.79,263.21,6189.0,256.1481,256.4794,256.0604,256.4697,6189.0
2021-06-17 12:55:00,263.17,263.31,263.05,263.28,14117.0,256.4307,256.5671,256.3138,256.5379,14117.0
2021-06-17 13:00:00,263.34,263.52,263.34,263.43,4005.0,256.5964,256.7718,256.5964,256.6841,4005.0
2021-06-17 13:05:00,263.5,263.93,263.5,263.88,7955.0,256.7523,257.1713,256.7523,257.1225,7955.0
2021-06-17 13:10:00,263.92,263.92,263.72,263.78,5379.0,257.1615,257.1615,256.9666,257.0251,5379.0
2021-06-17 13:15:00,263.87,263.9,263.73,263.79,9415.0,257.1128,257.142,256.9764,257.0348,9415.0
2021-06-17 13:20:00,263.79,264.03,263.79,263.92,7091.0,257.0348,257.2687,257.0348,257.1615,7091.0
2021-06-17 13:25:00,263.94,264.15,263.86,264.15,6655.0,257.181,257.3856,257.103,257.3856,6655.0
2021-06-17 13:30:00,264.16,264.34,264.14,264.31,8087.0,257.3954,257.5708,257.3759,257.5415,8087.0
2021-06-17 13:35:00,264.29,264.3,264.15,264.29,5119.0,257.522,257.5318,257.3856,257.522,5119.0
2021-06-17 13:40:00,264.33,264.53,264.29,264.5,7226.0,257.561,257.7559,257.522,257.7267,7226.0
2021-06-17 13:45:00,264.54,264.54,264.4,264.52,30553.0,257.7656,257.7656,257.6292,257.7461,30553.0
2021-06-17 13:50:00,264.53,264.57,264.22,264.22,12201.0,257.7559,257.7949,257.4538,257.4538,12201.0
2021-06-17 13:55:00,264.22,264.28,264.07,264.22,10753.0,257.4538,257.5123,257.3077,257.4538,10753.0
2021-06-17 14:00:00,264.26,264.33,264.05,264.18,9343.0,257.4928,257.561,257.2882,257.4149,9343.0
2021-06-17 14:05:00,264.18,264.18,263.99,264.06,2835.0,257.4149,257.4149,257.2297,257.2979,2835.0
2021-06-17 14:10:00,264.1,264.31,264.1,264.21,7620.0,257.3369,257.5415,257.3369,257.4441,7620.0
2021-06-17 14:15:00,264.33,264.37,264.23,264.31,4934.0,257.561,257.6,257.4636,257.5415,4934.0
2021-06-17 14:20:00,264.34,264.42,264.28,264.4,8995.0,257.5708,257.6487,257.5123,257.6292,8995.0
2021-06-17 14:25:00,264.33,264.49,264.24,264.49,14900.0,257.561,257.7169,257.4733,257.7169,14900.0
2021-06-17 14:30:00,264.44,264.46,264.22,264.28,4848.0,257.6682,257.6877,257.4538,257.5123,4848.0
2021-06-17 14:35:00,264.26,264.28,264.12,264.22,49687.0,257.4928,257.5123,257.3564,257.4538,49687.0
2021-06-17 14:40:00,264.28,264.38,264.19,264.31,23177.0,257.5123,257.6097,257.4246,257.5415,23177.0
2021-06-17 14:45:00,264.43,264.43,264.14,264.14,17311.0,257.6585,257.6585,257.3759,257.3759,17311.0
2021-06-17 14:50:00,264.16,264.25,264.12,264.21,3184.0,257.3954,257.4831,257.3564,257.4441,3184.0
2021-06-17 14:55:00,264.24,264.36,264.18,264.35,3367.0,257.4733,257.5902,257.4149,257.5805,3367.0
2021-06-17 15:00:00,264.25,264.49,264.03,264.39,8915.0,257.4831,257.7169,257.2687,257.6195,8915.0
2021-06-17 15:05:00,264.46,264.46,264.31,264.45,4841.0,257.6877,257.6877,257.5415,257.6779,4841.0
2021-06-17 15:10:00,264.43,264.82,264.39,264.82,5758.0,257.6585,258.0385,257.6195,258.0385,5758.0
2021-06-17 15:15:00,264.79,264.81,264.73,264.75,6170.0,258.0092,258.0287,257.9508,257.9703,6170.0
2021-06-17 15:20:00,264.77,264.78,264.54,264.54,2365.0,257.9897,257.9995,257.7656,257.7656,2365.0
2021-06-17 15:25:00,264.57,264.66,264.56,264.59,6221.0,257.7949,257.8826,257.7851,257.8144,6221.0
2021-06-17 15:30:00,264.6,264.74,264.55,264.57,9163.0,257.8241,257.9605,257.7754,257.7949,9163.0
2021-06-17 15:35:00,264.55,264.65,264.32,264.61,8590.0,257.7754,257.8728,257.5513,257.8338,8590.0
2021-06-17 15:40:00,264.59,264.74,264.56,264.6,25979.0,257.8144,257.9605,257.7851,257.8241,25979.0
2021-06-17 15:45:00,264.57,264.81,264.48,264.66,30202.0,257.7949,258.0287,257.7072,257.8826,30202.0
2021-06-17 15:50:00,264.72,264.84,264.38,264.44,32653.0,257.941,258.058,257.6097,257.6682,32653.0
2021-06-17 15:55:00,264.45,264.54,264.07,264.15,145034.0,257.6779,257.7656,257.3077,257.3856,145034.0
2021-06-18 09:30:00,262.86,263.31,262.22,263.05,22288.0,256.1287,256.5671,255.505,256.3138,22288.0
2021-06-18 09:35:00,263.15,263.27,262.67,263.2,9239.0,256.4112,256.5282,255.9435,256.4599,9239.0
2021-06-18 09:40:00,263.17,263.82,262.9,263.55,13917.0,256.4307,257.0641,256.1676,256.801,13917.0
2021-06-18 09:45:00,263.49,263.79,263.36,263.36,33232.0,256.7425,257.0348,256.6159,256.6159,33232.0
2021-06-18 09:50:00,263.39,263.4,262.52,262.55,35701.0,256.6451,256.6548,255.7974,255.8266,35701.0
2021-06-18 09:55:00,262.6,263.68,262.6,263.25,31503.0,255.8753,256.9277,255.8753,256.5087,31503.0
2021-06-18 10:00:00,263.38,263.43,262.76,262.76,26359.0,256.6353,256.6841,256.0312,256.0312,26359.0
2021-06-18 10:05:00,262.8,263.41,262.8,263.41,22201.0,256.0702,256.6646,256.0702,256.6646,22201.0
2021-06-18 10:10:00,263.45,263.45,262.97,263.27,6749.0,256.7035,256.7035,256.2358,256.5282,6749.0
2021-06-18 10:15:00,263.21,263.35,262.98,263.01,15673.0,256.4697,256.6061,256.2456,256.2748,15673.0
2021-06-18 10:20:00,263.03,263.35,262.83,263.26,13115.0,256.2943,256.6061,256.0994,256.5184,13115.0
2021-06-18 10:25:00,263.22,263.35,263.0,263.35,6939.0,256.4794,256.6061,256.2651,256.6061,6939.0
2021-06-18 10:30:00,263.27,263.34,262.67,263.34,9359.0,256.5282,256.5964,255.9435,256.5964,9359.0
2021-06-18 10:35:00,263.41,263.64,263.39,263.63,8676.0,256.6646,256.8887,256.6451,256.8789,8676.0
2021-06-18 10:40:00,263.72,263.72,263.4,263.4,9990.0,256.9666,256.9666,256.6548,256.6548,9990.0
2021-06-18 10:45:00,263.46,263.54,263.12,263.18,5003.0,256.7133,256.7912,256.382,256.4405,5003.0
2021-06-18 10:50:00,263.11,263.12,262.77,262.79,8262.0,256.3723,256.382,256.041,256.0604,8262.0
2021-06-18 10:55:00,262.77,263.14,262.77,262.96,15098.0,256.041,256.4015,256.041,256.2261,15098.0
2021-06-18 11:00:00,262.98,263.11,262.81,262.82,6657.0,256.2456,256.3723,256.0799,256.0897,6657.0
2021-06-18 11:05:00,262.81,262.89,262.68,262.68,8606.0,256.0799,256.1579,255.9533,255.9533,8606.0
2021-06-18 11:10:00,262.65,262.74,262.17,262.19,7726.0,255.924,256.0117,255.4563,255.4758,7726.0
2021-06-18 11:15:00,262.2,262.54,262.2,262.52,2714.0,255.4856,255.8169,255.4856,255.7974,2714.0
2021-06-18 11:20:00,262.46,262.47,262.27,262.27,3543.0,255.7389,255.7486,255.5538,255.5538,3543.0
2021-06-18 11:25:00,262.19,262.2,262.03,262.03,3405.0,255.4758,255.4856,255.3199,255.3199,3405.0
2021-06-18 11:30:00,261.99,262.5,261.98,262.49,11205.0,255.2809,255.7779,255.2712,255.7681,11205.0
2021-06-18 11:35:00,262.44,262.87,262.44,262.79,9460.0,255.7194,256.1384,255.7194,256.0604,9460.0
2021-06-18 11:40:00,262.75,262.75,262.53,262.53,8776.0,256.0215,256.0215,255.8071,255.8071,8776.0
2021-06-18 11:45:00,262.69,262.74,262.64,262.7,3935.0,255.963,256.0117,255.9143,255.9728,3935.0
2021-06-18 11:50:00,262.8,262.85,262.64,262.64,1814.0,256.0702,256.1189,255.9143,255.9143,1814.0
2021-06-18 11:55:00,262.66,262.76,262.66,262.73,4459.0,255.9338,256.0312,255.9338,256.002,4459.0
2021-06-18 12:00:00,262.84,262.97,262.76,262.97,1960.0,256.1092,256.2358,256.0312,256.2358,1960.0
2021-06-18 12:05:00,263.01,263.24,262.96,263.24,746.0,256.2748,256.4989,256.2261,256.4989,746.0
2021-06-18 12:10:00,263.25,263.28,263.1,263.25,9142.0,256.5087,256.5379,256.3625,256.5087,9142.0
2021-06-18 12:15:00,263.21,263.25,263.15,263.25,10997.0,256.4697,256.5087,256.4112,256.5087,10997.0
2021-06-18 12:20:00,263.19,263.39,263.19,263.36,2179.0,256.4502,256.6451,256.4502,256.6159,2179.0
2021-06-18 12:25:00,263.32,263.54,263.32,263.54,2441.0,256.5769,256.7912,256.5769,256.7912,2441.0
2021-06-18 12:30:00,263.56,263.57,263.44,263.47,2315.0,256.8107,256.8205,256.6938,256.723,2315.0
2021-06-18 12:35:00,263.46,263.54,263.37,263.37,3160.0,256.7133,256.7912,256.6256,256.6256,3160.0
2021-06-18 12:40:00,263.3,263.39,263.24,263.24,3914.0,256.5574,256.6451,256.4989,256.4989,3914.0
2021-06-18 12:45:00,263.24,263.25,263.04,263.22,2349.0,256.4989,256.5087,256.304,256.4794,2349.0
2021-06-18 12:50:00,263.2,263.38,263.17,263.38,38760.0,256.4599,256.6353,256.4307,256.6353,38760.0
2021-06-18 12:55:00,263.3,263.41,263.27,263.4,2104.0,256.5574,256.6646,256.5282,256.6548,2104.0
2021-06-18 13:00:00,263.4,263.44,263.3,263.4,1789.0,256.6548,256.6938,256.5574,256.6548,1789.0
2021-06-18 13:05:00,263.39,263.63,263.39,263.6,2998.0,256.6451,256.8789,256.6451,256.8497,2998.0
2021-06-18 13:10:00,263.55,263.8,263.55,263.76,3558.0,256.801,257.0446,256.801,257.0056,3558.0
2021-06-18 13:15:00,263.73,263.73,263.59,263.63,3959.0,256.9764,256.9764,256.84,256.8789,3959.0
2021-06-18 13:20:00,263.58,263.6,263.26,263.26,3080.0,256.8302,256.8497,256.5184,256.5184,3080.0
2021-06-18 13:25:00,263.29,263.31,263.16,263.2,3628.0,256.5476,256.5671,256.421,256.4599,3628.0
2021-06-18 13:30:00,263.22,263.37,263.22,263.35,4838.0,256.4794,256.6256,256.4794,256.6061,4838.0
2021-06-18 13:35:00,263.41,263.47,263.29,263.37,4034.0,256.6646,256.723,256.5476,256.6256,4034.0
2021-06-18 13:40:00,263.41,263.45,263.28,263.29,7086.0,256.6646,256.7035,256.5379,256.5476,7086.0
2021-06-18 13:45:00,263.3,263.31,263.03,263.04,4380.0,256.5574,256.5671,256.2943,256.304,4380.0
2021-06-18 13:50:00,263.06,263.3,262.95,263.3,16347.0,256.3235,256.5574,256.2164,256.5574,16347.0
2021-06-18 13:55:00,263.17,263.29,263.17,263.24,1315.0,256.4307,256.5476,256.4307,256.4989,1315.0
2021-06-18 14:00:00,263.26,263.54,263.14,263.41,3529.0,256.5184,256.7912,256.4015,256.6646,3529.0
2021-06-18 14:05:00,263.42,263.49,263.33,263.4,4867.0,256.6743,256.7425,256.5866,256.6548,4867.0
2021-06-18 14:10:00,263.36,263.45,263.27,263.41,6647.0,256.6159,256.7035,256.5282,256.6646,6647.0
2021-06-18 14:15:00,263.38,263.4,263.27,263.34,5440.0,256.6353,256.6548,256.5282,256.5964,5440.0
2021-06-18 14:20:00,263.35,263.49,263.13,263.23,6361.0,256.6061,256.7425,256.3917,256.4892,6361.0
2021-06-18 14:25:00,263.19,263.27,263.11,263.24,4928.0,256.4502,256.5282,256.3723,256.4989,4928.0
2021-06-18 14:30:00,263.24,263.33,263.13,263.13,17823.0,256.4989,256.5866,256.3917,256.3917,17823.0
2021-06-18 14:35:00,263.12,263.2,262.93,262.99,2614.0,256.382,256.4599,256.1969,256.2553,2614.0
2021-06-18 14:40:00,263.03,263.06,262.74,262.74,4454.0,256.2943,256.3235,256.0117,256.0117,4454.0
2021-06-18 14:45:00,262.76,262.94,262.76,262.82,4742.0,256.0312,256.2066,256.0312,256.0897,4742.0
2021-06-18 14:50:00,262.97,263.0,262.67,262.67,6512.0,256.2358,256.2651,255.9435,255.9435,6512.0
2021-06-18 14:55:00,262.71,262.71,262.57,262.63,3957.0,255.9825,255.9825,255.8461,255.9045,3957.0
2021-06-18 15:00:00,262.6,262.86,262.5,262.61,2419.0,255.8753,256.1287,255.7779,255.8851,2419.0
2021-06-18 15:05:00,262.65,262.65,262.41,262.49,6876.0,255.924,255.924,255.6902,255.7681,6876.0
2021-06-18 15:10:00,262.54,262.86,262.53,262.85,9039.0,255.8169,256.1287,255.8071,256.1189,9039.0
2021-06-18 15:15:00,262.79,263.16,262.74,263.16,10589.0,256.0604,256.421,256.0117,256.421,10589.0
2021-06-18 15:20:00,263.16,263.36,263.11,263.36,3499.0,256.421,256.6159,256.3723,256.6159,3499.0
2021-06-18 15:25:00,263.31,263.36,263.21,263.21,3761.0,256.5671,256.6159,256.4697,256.4697,3761.0
2021-06-18 15:30:00,263.24,263.32,263.03,263.09,8877.0,256.4989,256.5769,256.2943,256.3528,8877.0
2021-06-18 15:35:00,263.13,263.25,263.06,263.25,7603.0,256.3917,256.5087,256.3235,256.5087,7603.0
2021-06-18 15:40:00,263.17,263.41,263.17,263.41,4956.0,256.4307,256.6646,256.4307,256.6646,4956.0
2021-06-18 15:45:00,263.37,263.39,262.92,262.93,9011.0,256.6256,256.6451,256.1871,256.1969,9011.0
2021-06-18 15:50:00,262.89,263.36,262.89,263.24,9487.0,256.1579,256.6159,256.1579,256.4989,9487.0
2021-06-18 15:55:00,263.07,263.07,262.23,262.4,62381.0,256.3333,256.3333,255.5148,255.6804,62381.0
2021-06-21 09:30:00,262.69,262.86,261.78,261.93,22816.0,255.963,256.1287,255.0763,255.2225,22816.0
2021-06-21 09:35:00,261.78,261.85,261.1,261.21,5387.0,255.0763,255.1445,254.4137,254.5209,5387.0
2021-06-21 09:40:00,261.46,262.09,261.14,262.09,9308.0,254.7645,255.3784,254.4527,255.3784,9308.0
2021-06-21 09:45:00,262.06,262.08,261.49,261.91,12706.0,255.3491,255.3686,254.7937,255.203,12706.0
2021-06-21 09:50:00,261.88,262.71,261.71,262.71,20182.0,255.1738,255.9825,255.0081,255.9825,20182.0
2021-06-21 09:55:00,262.74,263.12,262.74,262.97,17355.0,256.0117,256.382,256.0117,256.2358,17355.0
2021-06-21 10:00:00,263.04,263.35,262.96,263.2,20395.0,256.304,256.6061,256.2261,256.4599,20395.0
2021-06-21 10:05:00,263.23,263.61,263.14,263.41,23181.0,256.4892,256.8595,256.4015,256.6646,23181.0
2021-06-21 10:10:00,263.34,263.44,262.79,262.91,14102.0,256.5964,256.6938,256.0604,256.1774,14102.0
2021-06-21 10:15:00,263.02,263.15,262.68,262.7,18773.0,256.2846,256.4112,255.9533,255.9728,18773.0
2021-06-21 10:20:00,262.66,262.92,262.57,262.69,17939.0,255.9338,256.1871,255.8461,255.963,17939.0
2021-06-21 10:25:00,262.74,263.18,262.71,263.12,15628.0,256.0117,256.4405,255.9825,256.382,15628.0
2021-06-21 10:30:00,263.1,263.6,263.06,263.6,17258.0,256.3625,256.8497,256.3235,256.8497,17258.0
2021-06-21 10:35:00,263.53,263.89,263.51,263.83,9110.0,256.7815,257.1323,256.762,257.0738,9110.0
2021-06-21 10:40:00,263.83,263.96,263.79,263.96,116081.0,257.0738,257.2005,257.0348,257.2005,116081.0
2021-06-21 10:45:00,263.96,264.1,263.89,263.98,16786.0,257.2005,257.3369,257.1323,257.22,16786.0
2021-06-21 10:50:00,264.06,264.35,264.03,264.27,16490.0,257.2979,257.5805,257.2687,257.5025,16490.0
2021-06-21 10:55:00,264.31,264.48,264.15,264.15,6152.0,257.5415,257.7072,257.3856,257.3856,6152.0
2021-06-21 11:00:00,264.28,264.55,264.28,264.54,6535.0,257.5123,257.7754,257.5123,257.7656,6535.0
2021-06-21 11:05:00,264.56,264.76,264.56,264.67,10649.0,257.7851,257.98,257.7851,257.8923,10649.0
2021-06-21 11:10:00,264.68,264.69,264.37,264.37,4085.0,257.902,257.9118,257.6,257.6,4085.0
2021-06-21 11:15:00,264.47,264.54,264.39,264.47,4511.0,257.6974,257.7656,257.6195,257.6974,4511.0
2021-06-21 11:20:00,264.45,264.59,264.3,264.49,6570.0,257.6779,257.8144,257.5318,257.7169,6570.0
2021-06-21 11:25:00,264.47,264.64,264.27,264.43,4961.0,257.6974,257.8631,257.5025,257.6585,4961.0
2021-06-21 11:30:00,264.43,264.43,264.25,264.27,2548.0,257.6585,257.6585,257.4831,257.5025,2548.0
2021-06-21 11:35:00,264.26,264.42,264.26,264.42,5336.0,257.4928,257.6487,257.4928,257.6487,5336.0
2021-06-21 11:40:00,264.41,264.65,264.37,264.61,4763.0,257.639,257.8728,257.6,257.8338,4763.0
2021-06-21 11:45:00,264.61,264.67,264.57,264.62,3861.0,257.8338,257.8923,257.7949,257.8436,3861.0
2021-06-21 11:50:00,264.59,264.63,264.42,264.42,3491.0,257.8144,257.8533,257.6487,257.6487,3491.0
2021-06-21 11:55:00,264.39,264.57,264.39,264.48,3220.0,257.6195,257.7949,257.6195,257.7072,3220.0
2021-06-21 12:00:00,264.51,264.63,264.51,264.53,4983.0,257.7364,257.8533,257.7364,257.7559,4983.0
2021-06-21 12:05:00,264.54,264.57,264.44,264.5,3326.0,257.7656,257.7949,257.6682,257.7267,3326.0
2021-06-21 12:10:00,264.47,264.54,264.36,264.43,3761.0,257.6974,257.7656,257.5902,257.6585,3761.0
2021-06-21 12:15:00,264.4,264.51,264.39,264.51,4959.0,257.6292,257.7364,257.6195,257.7364,4959.0
2021-06-21 12:20:00,264.5,264.5,264.25,264.32,3510.0,257.7267,257.7267,257.4831,257.5513,3510.0
2021-06-21 12:25:00,264.3,264.48,264.29,264.46,3745.0,257.5318,257.7072,257.522,257.6877,3745.0
2021-06-21 12:30:00,264.46,264.49,264.36,264.44,2123.0,257.6877,257.7169,257.5902,257.6682,2123.0
2021-06-21 12:35:00,264.46,264.61,264.45,264.54,3809.0,257.6877,257.8338,257.6779,257.7656,3809.0
2021-06-21 12:40:00,264.59,264.6,264.45,264.56,4067.0,257.8144,257.8241,257.6779,257.7851,4067.0
2021-06-21 12:45:00,264.54,264.64,264.45,264.47,13437.0,257.7656,257.8631,257.6779,257.6974,13437.0
2021-06-21 12:50:00,264.42,264.53,264.4,264.5,17447.0,257.6487,257.7559,257.6292,257.7267,17447.0
2021-06-21 12:55:00,264.45,264.54,264.33,264.33,18224.0,257.6779,257.7656,257.561,257.561,18224.0
2021-06-21 13:00:00,264.34,264.37,264.21,264.28,5874.0,257.5708,257.6,257.4441,257.5123,5874.0
2021-06-21 13:05:00,264.26,264.34,264.2,264.28,3596.0,257.4928,257.5708,257.4343,257.5123,3596.0
2021-06-21 13:10:00,264.28,264.39,264.27,264.33,5538.0,257.5123,257.6195,257.5025,257.561,5538.0
2021-06-21 13:15:00,264.26,264.41,264.26,264.39,9161.0,257.4928,257.639,257.4928,257.6195,9161.0
2021-06-21 13:20:00,264.37,264.39,264.29,264.36,26375.0,257.6,257.6195,257.522,257.5902,26375.0
2021-06-21 13:25:00,264.36,264.51,264.35,264.38,5568.0,257.5902,257.7364,257.5805,257.6097,5568.0
2021-06-21 13:30:00,264.44,264.55,264.43,264.52,3923.0,257.6682,257.7754,257.6585,257.7461,3923.0
2021-06-21 13:35:00,264.54,264.58,264.47,264.55,5024.0,257.7656,257.8046,257.6974,257.7754,5024.0
2021-06-21 13:40:00,264.63,264.82,264.63,264.63,11835.0,257.8533,258.0385,257.8533,257.8533,11835.0
2021-06-21 13:45:00,264.62,264.81,264.61,264.77,5064.0,257.8436,258.0287,257.8338,257.9897,5064.0
2021-06-21 13:50:00,264.8,264.91,264.8,264.86,5972.0,258.019,258.1262,258.019,258.0774,5972.0
2021-06-21 13:55:00,264.86,264.86,264.69,264.72,3610.0,258.0774,258.0774,257.9118,257.941,3610.0
2021-06-21 14:00:00,264.71,264.81,264.49,264.54,12415.0,257.9313,258.0287,257.7169,257.7656,12415.0
2021-06-21 14:05:00,264.55,264.74,264.55,264.72,6713.0,257.7754,257.9605,257.7754,257.941,6713.0
2021-06-21 14:10:00,264.68,264.69,264.6,264.67,5455.0,257.902,257.9118,257.8241,257.8923,5455.0
2021-06-21 14:15:00,264.68,264.73,264.63,264.65,28675.0,257.902,257.9508,257.8533,257.8728,28675.0
2021-06-21 14:20:00,264.61,264.7,264.58,264.63,11818.0,257.8338,257.9215,257.8046,257.8533,11818.0
2021-06-21 14:25:00,264.63,264.69,264.59,264.69,6790.0,257.8533,257.9118,257.8144,257.9118,6790.0
2021-06-21 14:30:00,264.67,264.67,264.54,264.64,3627.0,257.8923,257.8923,257.7656,257.8631,3627.0
2021-06-21 14:35:00,264.66,264.66,264.43,264.44,2071.0,257.8826,257.8826,257.6585,257.6682,2071.0
2021-06-21 14:40:00,264.4,264.55,264.4,264.55,1890.0,257.6292,257.7754,257.6292,257.7754,1890.0
2021-06-21 14:45:00,264.56,264.56,264.48,264.5,2703.0,257.7851,257.7851,257.7072,257.7267,2703.0
2021-06-21 14:50:00,264.47,264.65,264.43,264.63,11977.0,257.6974,257.8728,257.6585,257.8533,11977.0
2021-06-21 14:55:00,264.61,264.71,264.61,264.68,8899.0,257.8338,257.9313,257.8338,257.902,8899.0
2021-06-21 15:00:00,264.62,264.72,264.59,264.67,15623.0,257.8436,257.941,257.8144,257.8923,15623.0
2021-06-21 15:05:00,264.69,264.76,264.68,264.72,4585.0,257.9118,257.98,257.902,257.941,4585.0
2021-06-21 15:10:00,264.68,264.68,264.5,264.5,20293.0,257.902,257.902,257.7267,257.7267,20293.0
2021-06-21 15:15:00,264.52,264.56,264.4,264.52,4570.0,257.7461,257.7851,257.6292,257.7461,4570.0
2021-06-21 15:20:00,264.49,264.52,264.34,264.37,328582.0,257.7169,257.7461,257.5708,257.6,328582.0
2021-06-21 15:25:00,264.37,264.43,264.22,264.42,30784.0,257.6,257.6585,257.4538,257.6487,30784.0
2021-06-21 15:30:00,264.42,264.54,264.34,264.54,12986.0,257.6487,257.7656,257.5708,257.7656,12986.0
2021-06-21 15:35:00,264.53,264.53,264.38,264.49,12589.0,257.7559,257.7559,257.6097,257.7169,12589.0
2021-06-21 15:40:00,264.51,264.56,264.38,264.4,11415.0,257.7364,257.7851,257.6097,257.6292,11415.0
2021-06-21 15:45:00,264.45,264.49,264.33,264.42,10247.0,257.6779,257.7169,257.561,257.6487,10247.0
2021-06-21 15:50:00,264.44,264.69,264.33,264.69,13016.0,257.6682,257.9118,257.561,257.9118,13016.0
2021-06-21 15:55:00,264.72,264.78,264.53,264.59,51511.0,257.941,257.9995,257.7559,257.8144,51511.0
2021-06-22 09:30:00,264.66,265.08,264.55,265.02,20300.0,257.8826,258.2918,257.7754,258.2333,20300.0
2021-06-22 09:35:00,265.16,265.52,265.16,265.26,4604.0,258.3698,258.7205,258.3698,258.4672,4604.0
2021-06-22 09:40:00,265.36,265.36,264.83,264.83,2800.0,258.5646,258.5646,258.0482,258.0482,2800.0
2021-06-22 09:45:00,264.91,265.19,264.78,264.78,9741.0,258.1262,258.399,257.9995,257.9995,9741.0
2021-06-22 09:50:00,264.84,264.92,264.56,264.88,4288.0,258.058,258.1359,257.7851,258.0969,4288.0
2021-06-22 09:55:00,265.0,265.31,264.95,264.97,2737.0,258.2139,258.5159,258.1651,258.1846,2737.0
2021-06-22 10:00:00,264.99,265.28,264.74,265.13,6177.0,258.2041,258.4867,257.9605,258.3405,6177.0
2021-06-22 10:05:00,265.23,265.54,265.13,265.25,11795.0,258.438,258.74,258.3405,258.4575,11795.0
2021-06-22 10:10:00,265.33,265.36,265.15,265.34,6261.0,258.5354,258.5646,258.36,258.5451,6261.0
2021-06-22 10:15:00,265.38,265.45,265.28,265.36,7845.0,258.5841,258.6523,258.4867,258.5646,7845.0
2021-06-22 10:20:00,265.41,265.6,265.38,265.52,2729.0,258.6134,258.7985,258.5841,258.7205,2729.0
2021-06-22 10:25:00,265.45,265.54,265.34,265.52,5749.0,258.6523,258.74,258.5451,258.7205,5749.0
2021-06-22 10:30:00,265.57,265.71,265.5,265.59,6056.0,258.7693,258.9057,258.7011,258.7887,6056.0
2021-06-22 10:35:00,265.57,265.68,265.57,265.6,3371.0,258.7693,258.8764,258.7693,258.7985,3371.0
2021-06-22 10:40:00,265.55,265.56,265.37,265.37,4903.0,258.7498,258.7595,258.5744,258.5744,4903.0
2021-06-22 10:45:00,265.35,265.59,265.29,265.59,7390.0,258.5549,258.7887,258.4964,258.7887,7390.0
2021-06-22 10:50:00,265.52,265.68,265.5,265.65,4966.0,258.7205,258.8764,258.7011,258.8472,4966.0
2021-06-22 10:55:00,265.62,265.68,265.55,265.66,7844.0,258.818,258.8764,258.7498,258.857,7844.0
2021-06-22 11:00:00,265.75,265.77,265.7,265.73,2105.0,258.9446,258.9641,258.8959,258.9252,2105.0
2021-06-22 11:05:00,265.69,265.92,265.66,265.92,9669.0,258.8862,259.1103,258.857,259.1103,9669.0
2021-06-22 11:10:00,265.93,266.14,265.92,266.11,7872.0,259.12,259.3247,259.1103,259.2954,7872.0
2021-06-22 11:15:00,266.1,266.16,266.0,266.08,4616.0,259.2857,259.3441,259.1882,259.2662,4616.0
2021-06-22 11:20:00,266.08,266.26,266.06,266.22,8804.0,259.2662,259.4416,259.2467,259.4026,8804.0
2021-06-22 11:25:00,266.25,266.4,266.24,266.31,9027.0,259.4318,259.578,259.4221,259.4903,9027.0
2021-06-22 11:30:00,266.32,266.37,266.29,266.31,5295.0,259.5001,259.5488,259.4708,259.4903,5295.0
2021-06-22 11:35:00,266.29,266.37,266.27,266.32,3217.0,259.4708,259.5488,259.4513,259.5001,3217.0
2021-06-22 11:40:00,266.32,266.35,266.19,266.22,6800.0,259.5001,259.5293,259.3734,259.4026,6800.0
2021-06-22 11:45:00,266.27,266.34,266.25,266.33,5765.0,259.4513,259.5195,259.4318,259.5098,5765.0
2021-06-22 11:50:00,266.32,266.38,266.28,266.28,3351.0,259.5001,259.5585,259.4611,259.4611,3351.0
2021-06-22 11:55:00,266.25,266.28,266.11,266.15,8006.0,259.4318,259.4611,259.2954,259.3344,8006.0
2021-06-22 12:00:00,266.16,266.3,266.16,266.21,3947.0,259.3441,259.4806,259.3441,259.3929,3947.0
2021-06-22 12:05:00,266.23,266.41,266.23,266.4,3788.0,259.4124,259.5877,259.4124,259.578,3788.0
2021-06-22 12:10:00,266.4,266.48,266.38,266.48,5881.0,259.578,259.656,259.5585,259.656,5881.0
2021-06-22 12:15:00,266.44,266.44,266.37,266.41,12254.0,259.617,259.617,259.5488,259.5877,12254.0
2021-06-22 12:20:00,266.41,266.56,266.41,266.53,3495.0,259.5877,259.7339,259.5877,259.7047,3495.0
2021-06-22 12:25:00,266.53,266.69,266.52,266.69,5892.0,259.7047,259.8606,259.6949,259.8606,5892.0
2021-06-22 12:30:00,266.69,266.69,266.54,266.57,7148.0,259.8606,259.8606,259.7144,259.7437,7148.0
2021-06-22 12:35:00,266.58,266.61,266.55,266.55,5528.0,259.7534,259.7826,259.7242,259.7242,5528.0
2021-06-22 12:40:00,266.52,266.56,266.49,266.55,2600.0,259.6949,259.7339,259.6657,259.7242,2600.0
2021-06-22 12:45:00,266.54,266.63,266.54,266.61,7010.0,259.7144,259.8021,259.7144,259.7826,7010.0
2021-06-22 12:50:00,266.6,266.72,266.6,266.61,3730.0,259.7729,259.8898,259.7729,259.7826,3730.0
2021-06-22 12:55:00,266.62,266.63,266.5,266.5,3344.0,259.7924,259.8021,259.6754,259.6754,3344.0
2021-06-22 13:00:00,266.52,266.53,266.38,266.46,2125.0,259.6949,259.7047,259.5585,259.6365,2125.0
2021-06-22 13:05:00,266.47,266.56,266.44,266.55,3295.0,259.6462,259.7339,259.617,259.7242,3295.0
2021-06-22 13:10:00,266.53,266.62,266.48,266.48,6761.0,259.7047,259.7924,259.656,259.656,6761.0
2021-06-22 13:15:00,266.44,266.44,266.27,266.31,7908.0,259.617,259.617,259.4513,259.4903,7908.0
2021-06-22 13:20:00,266.29,266.35,266.21,266.35,2112.0,259.4708,259.5293,259.3929,259.5293,2112.0
2021-06-22 13:25:00,266.37,266.51,266.35,266.42,10520.0,259.5488,259.6852,259.5293,259.5975,10520.0
2021-06-22 13:30:00,266.43,266.46,266.4,266.46,2275.0,259.6072,259.6365,259.578,259.6365,2275.0
2021-06-22 13:35:00,266.47,266.61,266.45,266.6,3469.0,259.6462,259.7826,259.6267,259.7729,3469.0
2021-06-22 13:40:00,266.55,266.57,266.46,266.48,4473.0,259.7242,259.7437,259.6365,259.656,4473.0
2021-06-22 13:45:00,266.46,266.54,266.45,266.49,5259.0,259.6365,259.7144,259.6267,259.6657,5259.0
2021-06-22 13:50:00,266.49,266.56,266.49,266.54,3702.0,259.6657,259.7339,259.6657,259.7144,3702.0
2021-06-22 13:55:00,266.53,266.54,266.39,266.53,4196.0,259.7047,259.7144,259.5683,259.7047,4196.0
2021-06-22 14:00:00,266.5,266.5,266.38,266.48,6837.0,259.6754,259.6754,259.5585,259.656,6837.0
2021-06-22 14:05:00,266.52,266.52,266.47,266.51,7501.0,259.6949,259.6949,259.6462,259.6852,7501.0
2021-06-22 14:10:00,266.5,266.59,266.49,266.59,9595.0,259.6754,259.7631,259.6657,259.7631,9595.0
2021-06-22 14:15:00,266.62,266.63,266.51,266.57,23265.0,259.7924,259.8021,259.6852,259.7437,23265.0
2021-06-22 14:20:00,266.55,266.56,266.5,266.54,6989.0,259.7242,259.7339,259.6754,259.7144,6989.0
2021-06-22 14:25:00,266.52,266.58,266.43,266.48,33651.0,259.6949,259.7534,259.6072,259.656,33651.0
2021-06-22 14:30:00,266.47,266.54,266.4,266.46,5700.0,259.6462,259.7144,259.578,259.6365,5700.0
2021-06-22 14:35:00,266.5,266.64,266.44,266.64,5541.0,259.6754,259.8119,259.617,259.8119,5541.0
2021-06-22 14:40:00,266.67,266.72,266.61,266.66,8316.0,259.8411,259.8898,259.7826,259.8313,8316.0
2021-06-22 14:45:00,266.69,266.7,266.52,266.57,3314.0,259.8606,259.8703,259.6949,259.7437,3314.0
2021-06-22 14:50:00,266.58,266.68,266.55,266.68,11504.0,259.7534,259.8508,259.7242,259.8508,11504.0
2021-06-22 14:55:00,266.74,266.91,266.72,266.84,32673.0,259.9093,260.0749,259.8898,260.0067,32673.0
2021-06-22 15:00:00,266.88,267.02,266.87,267.0,17925.0,260.0457,260.1821,260.036,260.1626,17925.0
2021-06-22 15:05:00,267.0,267.16,266.97,267.13,16047.0,260.1626,260.3185,260.1334,260.2893,16047.0
2021-06-22 15:10:00,267.18,267.24,267.17,267.22,8588.0,260.338,260.3965,260.3283,260.377,8588.0
2021-06-22 15:15:00,267.28,267.34,267.24,267.28,7558.0,260.4355,260.4939,260.3965,260.4355,7558.0
2021-06-22 15:20:00,267.26,267.39,267.25,267.35,7132.0,260.416,260.5427,260.4062,260.5037,7132.0
2021-06-22 15:25:00,267.44,267.56,267.43,267.49,4906.0,260.5914,260.7083,260.5816,260.6401,4906.0
2021-06-22 15:30:00,267.51,267.55,267.36,267.37,7322.0,260.6596,260.6986,260.5134,260.5232,7322.0
2021-06-22 15:35:00,267.42,267.44,267.3,267.36,5509.0,260.5719,260.5914,260.455,260.5134,5509.0
2021-06-22 15:40:00,267.39,267.39,267.26,267.27,6775.0,260.5427,260.5427,260.416,260.4257,6775.0
2021-06-22 15:45:00,267.26,267.34,267.2,267.2,3874.0,260.416,260.4939,260.3575,260.3575,3874.0
2021-06-22 15:50:00,267.13,267.3,267.08,267.3,7835.0,260.2893,260.455,260.2406,260.455,7835.0
2021-06-22 15:55:00,267.25,267.35,267.1,267.23,66291.0,260.4062,260.5037,260.2601,260.3867,66291.0
2021-06-23 09:30:00,267.26,267.72,267.19,267.72,21606.0,260.416,260.8642,260.3478,260.8642,21606.0
2021-06-23 09:35:00,267.78,267.81,267.5,267.58,6395.0,260.9227,260.9519,260.6498,260.7278,6395.0
2021-06-23 09:40:00,267.64,267.65,267.47,267.65,2100.0,260.7862,260.796,260.6206,260.796,2100.0
2021-06-23 09:45:00,267.73,267.75,267.55,267.61,7877.0,260.8739,260.8934,260.6986,260.757,7877.0
2021-06-23 09:50:00,267.62,267.65,267.23,267.33,6650.0,260.7668,260.796,260.3867,260.4842,6650.0
2021-06-23 09:55:00,267.4,267.95,267.4,267.94,6857.0,260.5524,261.0883,260.5524,261.0786,6857.0
2021-06-23 10:00:00,268.0,268.09,267.71,267.83,9414.0,261.137,261.2247,260.8545,260.9714,9414.0
2021-06-23 10:05:00,267.72,267.92,267.7,267.9,6997.0,260.8642,261.0591,260.8447,261.0396,6997.0
2021-06-23 10:10:00,267.81,267.83,267.69,267.83,5318.0,260.9519,260.9714,260.835,260.9714,5318.0
2021-06-23 10:15:00,267.86,268.03,267.84,268.01,3674.0,261.0006,261.1663,260.9811,261.1468,3674.0
2021-06-23 10:20:00,267.98,268.03,267.73,267.78,5691.0,261.1175,261.1663,260.8739,260.9227,5691.0
2021-06-23 10:25:00,267.84,267.87,267.76,267.76,13973.0,260.9811,261.0104,260.9032,260.9032,13973.0
2021-06-23 10:30:00,267.8,267.8,267.5,267.67,7408.0,260.9422,260.9422,260.6498,260.8155,7408.0
2021-06-23 10:35:00,267.67,267.67,267.45,267.5,1321.0,260.8155,260.8155,260.6011,260.6498,1321.0
2021-06-23 10:40:00,267.49,267.6,267.49,267.57,6818.0,260.6401,260.7473,260.6401,260.718,6818.0
2021-06-23 10:45:00,267.61,267.65,267.41,267.43,1682.0,260.757,260.796,260.5621,260.5816,1682.0
2021-06-23 10:50:00,267.49,267.55,267.35,267.55,9094.0,260.6401,260.6986,260.5037,260.6986,9094.0
2021-06-23 10:55:00,267.44,267.46,267.28,267.36,7230.0,260.5914,260.6109,260.4355,260.5134,7230.0
2021-06-23 11:00:00,267.4,267.47,266.95,266.95,4747.0,260.5524,260.6206,260.1139,260.1139,4747.0
2021-06-23 11:05:00,266.92,267.01,266.89,266.94,14395.0,260.0847,260.1724,260.0555,260.1042,14395.0
2021-06-23 11:10:00,266.91,267.23,266.9,267.19,7869.0,260.0749,260.3867,260.0652,260.3478,7869.0
2021-06-23 11:15:00,267.21,267.28,267.16,267.25,34468.0,260.3673,260.4355,260.3185,260.4062,34468.0
2021-06-23 11:20:00,267.19,267.31,267.19,267.27,25540.0,260.3478,260.4647,260.3478,260.4257,25540.0
2021-06-23 11:25:00,267.26,267.29,267.14,267.26,15635.0,260.416,260.4452,260.2991,260.416,15635.0
2021-06-23 11:30:00,267.25,267.25,267.09,267.1,7247.0,260.4062,260.4062,260.2503,260.2601,7247.0
2021-06-23 11:35:00,267.11,267.4,267.07,267.4,1957.0,260.2698,260.5524,260.2308,260.5524,1957.0
2021-06-23 11:40:00,267.43,267.47,267.37,267.44,1369.0,260.5816,260.6206,260.5232,260.5914,1369.0
2021-06-23 11:45:00,267.44,267.46,267.41,267.42,2376.0,260.5914,260.6109,260.5621,260.5719,2376.0
2021-06-23 11:50:00,267.37,267.54,267.37,267.54,4718.0,260.5232,260.6888,260.5232,260.6888,4718.0
2021-06-23 11:55:00,267.53,267.54,267.4,267.44,2189.0,260.6791,260.6888,260.5524,260.5914,2189.0
2021-06-23 12:00:00,267.4,267.44,267.38,267.41,1100.0,260.5524,260.5914,260.5329,260.5621,1100.0
2021-06-23 12:05:00,267.42,267.56,267.39,267.51,2477.0,260.5719,260.7083,260.5427,260.6596,2477.0
2021-06-23 12:10:00,267.51,267.51,267.37,267.4,800.0,260.6596,260.6596,260.5232,260.5524,800.0
2021-06-23 12:15:00,267.37,267.45,267.33,267.43,6626.0,260.5232,260.6011,260.4842,260.5816,6626.0
2021-06-23 12:20:00,267.44,267.49,267.39,267.45,3345.0,260.5914,260.6401,260.5427,260.6011,3345.0
2021-06-23 12:25:00,267.38,267.46,267.38,267.41,1460.0,260.5329,260.6109,260.5329,260.5621,1460.0
2021-06-23 12:30:00,267.4,267.4,267.2,267.25,2472.0,260.5524,260.5524,260.3575,260.4062,2472.0
2021-06-23 12:35:00,267.25,267.26,266.75,266.78,5289.0,260.4062,260.416,259.919,259.9483,5289.0
2021-06-23 12:40:00,266.74,267.05,266.74,267.05,4772.0,259.9093,260.2114,259.9093,260.2114,4772.0
2021-06-23 12:45:00,267.15,267.19,267.1,267.17,1738.0,260.3088,260.3478,260.2601,260.3283,1738.0
2021-06-23 12:50:00,267.27,267.3,267.26,267.26,1458.0,260.4257,260.455,260.416,260.416,1458.0
2021-06-23 12:55:00,267.3,267.31,267.24,267.26,2471.0,260.455,260.4647,260.3965,260.416,2471.0
2021-06-23 13:00:00,267.28,267.29,267.14,267.28,4436.0,260.4355,260.4452,260.2991,260.4355,4436.0
2021-06-23 13:05:00,267.28,267.34,267.21,267.28,1715.0,260.4355,260.4939,260.3673,260.4355,1715.0
2021-06-23 13:10:00,267.32,267.42,267.31,267.38,5753.0,260.4744,260.5719,260.4647,260.5329,5753.0
2021-06-23 13:15:00,267.42,267.51,267.42,267.47,1407.0,260.5719,260.6596,260.5719,260.6206,1407.0
2021-06-23 13:20:00,267.49,267.58,267.48,267.57,2349.0,260.6401,260.7278,260.6303,260.718,2349.0
2021-06-23 13:25:00,267.53,267.56,267.5,267.54,2987.0,260.6791,260.7083,260.6498,260.6888,2987.0
2021-06-23 13:30:00,267.51,267.57,267.5,267.5,1845.0,260.6596,260.718,260.6498,260.6498,1845.0
2021-06-23 13:35:00,267.53,267.53,267.44,267.45,1419.0,260.6791,260.6791,260.5914,260.6011,1419.0
2021-06-23 13:40:00,267.42,267.47,267.38,267.39,2822.0,260.5719,260.6206,260.5329,260.5427,2822.0
2021-06-23 13:45:00,267.41,267.48,267.35,267.37,3008.0,260.5621,260.6303,260.5037,260.5232,3008.0
2021-06-23 13:50:00,267.41,267.46,267.36,267.46,2153.0,260.5621,260.6109,260.5134,260.6109,2153.0
2021-06-23 13:55:00,267.47,267.52,267.44,267.51,1631.0,260.6206,260.6693,260.5914,260.6596,1631.0
2021-06-23 14:00:00,267.5,267.5,267.35,267.4,3675.0,260.6498,260.6498,260.5037,260.5524,3675.0
2021-06-23 14:05:00,267.39,267.48,267.37,267.44,3124.0,260.5427,260.6303,260.5232,260.5914,3124.0
2021-06-23 14:10:00,267.42,267.44,267.36,267.37,2493.0,260.5719,260.5914,260.5134,260.5232,2493.0
2021-06-23 14:15:00,267.3,267.34,267.17,267.27,11286.0,260.455,260.4939,260.3283,260.4257,11286.0
2021-06-23 14:20:00,267.3,267.3,267.19,267.19,2053.0,260.455,260.455,260.3478,260.3478,2053.0
2021-06-23 14:25:00,267.2,267.35,267.17,267.24,28712.0,260.3575,260.5037,260.3283,260.3965,28712.0
2021-06-23 14:30:00,267.24,267.36,267.23,267.36,2187.0,260.3965,260.5134,260.3867,260.5134,2187.0
2021-06-23 14:35:00,267.4,267.53,267.38,267.5,7892.0,260.5524,260.6791,260.5329,260.6498,7892.0
2021-06-23 14:40:00,267.53,267.54,267.37,267.41,28723.0,260.6791,260.6888,260.5232,260.5621,28723.0
2021-06-23 14:45:00,267.43,267.54,267.41,267.46,4158.0,260.5816,260.6888,260.5621,260.6109,4158.0
2021-06-23 14:50:00,267.48,267.51,267.43,267.49,3593.0,260.6303,260.6596,260.5816,260.6401,3593.0
2021-06-23 14:55:00,267.49,267.59,267.49,267.5,4692.0,260.6401,260.7375,260.6401,260.6498,4692.0
2021-06-23 15:00:00,267.61,267.62,267.51,267.54,4292.0,260.757,260.7668,260.6596,260.6888,4292.0
2021-06-23 15:05:00,267.53,267.55,267.4,267.48,6535.0,260.6791,260.6986,260.5524,260.6303,6535.0
2021-06-23 15:10:00,267.52,267.62,267.51,267.61,5580.0,260.6693,260.7668,260.6596,260.757,5580.0
2021-06-23 15:15:00,267.6,267.6,267.51,267.59,6443.0,260.7473,260.7473,260.6596,260.7375,6443.0
2021-06-23 15:20:00,267.63,267.68,267.59,267.67,4200.0,260.7765,260.8252,260.7375,260.8155,4200.0
2021-06-23 15:25:00,267.67,267.82,267.62,267.82,10937.0,260.8155,260.9616,260.7668,260.9616,10937.0
2021-06-23 15:30:00,267.81,267.81,267.67,267.68,33897.0,260.9519,260.9519,260.8155,260.8252,33897.0
2021-06-23 15:35:00,267.69,267.7,267.51,267.6,70277.0,260.835,260.8447,260.6596,260.7473,70277.0
2021-06-23 15:40:00,267.6,267.61,267.44,267.46,53369.0,260.7473,260.757,260.5914,260.6109,53369.0
2021-06-23 15:45:00,267.46,267.47,267.21,267.26,51574.0,260.6109,260.6206,260.3673,260.416,51574.0
2021-06-23 15:50:00,267.26,267.28,267.16,267.21,238250.0,260.416,260.4355,260.3185,260.3673,238250.0
2021-06-23 15:55:00,267.22,267.26,267.2,267.22,122507.0,260.377,260.416,260.3575,260.377,122507.0
2021-06-24 09:30:00,268.88,269.4,268.84,269.32,15765.0,261.9945,262.5012,261.9555,262.4232,15765.0
2021-06-24 09:35:00,269.41,269.67,269.41,269.51,4885.0,262.5109,262.7643,262.5109,262.6084,4885.0
2021-06-24 09:40:00,269.57,269.69,269.54,269.69,7926.0,262.6668,262.7838,262.6376,262.7838,7926.0
2021-06-24 09:45:00,269.5,269.52,269.32,269.51,8260.0,262.5986,262.6181,262.4232,262.6084,8260.0
2021-06-24 09:50:00,269.48,269.57,269.4,269.4,13044.0,262.5791,262.6668,262.5012,262.5012,13044.0
2021-06-24 09:55:00,269.45,269.53,269.28,269.51,8772.0,262.5499,262.6279,262.3843,262.6084,8772.0
2021-06-24 10:00:00,269.61,269.64,269.37,269.49,9799.0,262.7058,262.735,262.4719,262.5889,9799.0
2021-06-24 10:05:00,269.55,269.69,269.5,269.6,7180.0,262.6473,262.7838,262.5986,262.6961,7180.0
2021-06-24 10:10:00,269.53,269.56,269.44,269.48,2610.0,262.6279,262.6571,262.5402,262.5791,2610.0
2021-06-24 10:15:00,269.52,269.57,269.46,269.57,940.0,262.6181,262.6668,262.5596,262.6668,940.0
2021-06-24 10:20:00,269.55,269.7,269.54,269.69,6136.0,262.6473,262.7935,262.6376,262.7838,6136.0
2021-06-24 10:25:00,269.63,269.63,269.55,269.63,6574.0,262.7253,262.7253,262.6473,262.7253,6574.0
2021-06-24 10:30:00,269.7,269.77,269.62,269.77,3583.0,262.7935,262.8617,262.7155,262.8617,3583.0
2021-06-24 10:35:00,269.77,269.82,269.75,269.8,4096.0,262.8617,262.9104,262.8422,262.8909,4096.0
2021-06-24 10:40:00,269.8,269.8,269.68,269.75,16388.0,262.8909,262.8909,262.774,262.8422,16388.0
2021-06-24 10:45:00,269.73,269.73,269.48,269.5,10479.0,262.8227,262.8227,262.5791,262.5986,10479.0
2021-06-24 10:50:00,269.52,269.55,269.35,269.39,16886.0,262.6181,262.6473,262.4525,262.4914,16886.0
2021-06-24 10:55:00,269.39,269.52,269.28,269.28,14647.0,262.4914,262.6181,262.3843,262.3843,14647.0
2021-06-24 11:00:00,269.25,269.39,269.25,269.37,3768.0,262.355,262.4914,262.355,262.4719,3768.0
2021-06-24 11:05:00,269.36,269.46,269.3,269.42,2155.0,262.4622,262.5596,262.4037,262.5207,2155.0
2021-06-24 11:10:00,269.44,269.44,269.28,269.32,3730.0,262.5402,262.5402,262.3843,262.4232,3730.0
2021-06-24 11:15:00,269.24,269.29,269.17,269.27,7712.0,262.3453,262.394,262.2771,262.3745,7712.0
2021-06-24 11:20:00,269.23,269.23,269.0,269.14,10638.0,262.3355,262.3355,262.1114,262.2478,10638.0
2021-06-24 11:25:00,269.13,269.26,269.13,269.26,6989.0,262.2381,262.3648,262.2381,262.3648,6989.0
2021-06-24 11:30:00,269.26,269.29,269.22,269.22,4689.0,262.3648,262.394,262.3258,262.3258,4689.0
2021-06-24 11:35:00,269.23,269.26,269.12,269.12,19689.0,262.3355,262.3648,262.2283,262.2283,19689.0
2021-06-24 11:40:00,269.12,269.19,269.01,269.18,25120.0,262.2283,262.2966,262.1212,262.2868,25120.0
2021-06-24 11:45:00,269.16,269.29,269.11,269.27,5859.0,262.2673,262.394,262.2186,262.3745,5859.0
2021-06-24 11:50:00,269.26,269.32,269.15,269.15,10527.0,262.3648,262.4232,262.2576,262.2576,10527.0
2021-06-24 11:55:00,269.15,269.3,269.14,269.25,5583.0,262.2576,262.4037,262.2478,262.355,5583.0
2021-06-24 12:00:00,269.27,269.3,269.27,269.3,6582.0,262.3745,262.4037,262.3745,262.4037,6582.0
2021-06-24 12:05:00,269.32,269.39,269.32,269.39,4275.0,262.4232,262.4914,262.4232,262.4914,4275.0
2021-06-24 12:10:00,269.38,269.62,269.38,269.62,4236.0,262.4817,262.7155,262.4817,262.7155,4236.0
2021-06-24 12:15:00,269.59,269.66,269.54,269.57,4036.0,262.6863,262.7545,262.6376,262.6668,4036.0
2021-06-24 12:20:00,269.61,269.64,269.55,269.55,3405.0,262.7058,262.735,262.6473,262.6473,3405.0
2021-06-24 12:25:00,269.55,269.55,269.49,269.51,2229.0,262.6473,262.6473,262.5889,262.6084,2229.0
2021-06-24 12:30:00,269.45,269.49,269.31,269.36,17675.0,262.5499,262.5889,262.4135,262.4622,17675.0
2021-06-24 12:35:00,269.35,269.45,269.35,269.39,4548.0,262.4525,262.5499,262.4525,262.4914,4548.0
2021-06-24 12:40:00,269.35,269.46,269.35,269.4,5164.0,262.4525,262.5596,262.4525,262.5012,5164.0
2021-06-24 12:45:00,269.42,269.45,269.09,269.09,18223.0,262.5207,262.5499,262.1991,262.1991,18223.0
2021-06-24 12:50:00,269.09,269.09,268.94,269.06,9485.0,262.1991,262.1991,262.053,262.1699,9485.0
2021-06-24 12:55:00,269.05,269.05,268.84,268.94,12515.0,262.1601,262.1601,261.9555,262.053,12515.0
2021-06-24 13:00:00,268.93,269.15,268.93,269.14,7729.0,262.0432,262.2576,262.0432,262.2478,7729.0
2021-06-24 13:05:00,269.12,269.15,268.97,268.99,3654.0,262.2283,262.2576,262.0822,262.1017,3654.0
2021-06-24 13:10:00,268.93,269.04,268.9,269.04,4575.0,262.0432,262.1504,262.014,262.1504,4575.0
2021-06-24 13:15:00,269.06,269.06,268.68,268.68,2568.0,262.1699,262.1699,261.7996,261.7996,2568.0
2021-06-24 13:20:00,268.63,268.82,268.53,268.82,6407.0,261.7509,261.936,261.6535,261.936,6407.0
2021-06-24 13:25:00,268.84,268.92,268.8,268.84,5504.0,261.9555,262.0335,261.9165,261.9555,5504.0
2021-06-24 13:30:00,268.78,268.84,268.75,268.77,2963.0,261.8971,261.9555,261.8678,261.8873,2963.0
2021-06-24 13:35:00,268.79,268.79,268.61,268.61,5872.0,261.9068,261.9068,261.7314,261.7314,5872.0
2021-06-24 13:40:00,268.56,268.68,268.51,268.55,3081.0,261.6827,261.7996,261.634,261.6729,3081.0
2021-06-24 13:45:00,268.53,268.54,268.37,268.37,3714.0,261.6535,261.6632,261.4976,261.4976,3714.0
2021-06-24 13:50:00,268.31,268.57,268.24,268.57,5866.0,261.4391,261.6924,261.3709,261.6924,5866.0
2021-06-24 13:55:00,268.57,268.7,268.57,268.68,6107.0,261.6924,261.8191,261.6924,261.7996,6107.0
2021-06-24 14:00:00,268.7,268.77,268.68,268.75,3872.0,261.8191,261.8873,261.7996,261.8678,3872.0
2021-06-24 14:05:00,268.74,268.78,268.68,268.74,4442.0,261.8581,261.8971,261.7996,261.8581,4442.0
2021-06-24 14:10:00,268.72,268.9,268.72,268.87,3622.0,261.8386,262.014,261.8386,261.9848,3622.0
2021-06-24 14:15:00,268.85,268.85,268.74,268.85,2177.0,261.9653,261.9653,261.8581,261.9653,2177.0
2021-06-24 14:20:00,268.83,269.0,268.8,268.93,21195.0,261.9458,262.1114,261.9165,262.0432,21195.0
2021-06-24 14:25:00,268.97,269.01,268.96,268.97,2993.0,262.0822,262.1212,262.0724,262.0822,2993.0
2021-06-24 14:30:00,268.98,269.05,268.89,269.0,6298.0,262.0919,262.1601,262.0042,262.1114,6298.0
2021-06-24 14:35:00,269.0,269.03,268.97,269.03,2184.0,262.1114,262.1407,262.0822,262.1407,2184.0
2021-06-24 14:40:00,269.03,269.03,268.98,269.01,3366.0,262.1407,262.1407,262.0919,262.1212,3366.0
2021-06-24 14:45:00,268.98,269.03,268.84,268.86,3280.0,262.0919,262.1407,261.9555,261.975,3280.0
2021-06-24 14:50:00,268.89,268.92,268.83,268.9,3495.0,262.0042,262.0335,261.9458,262.014,3495.0
2021-06-24 14:55:00,268.87,268.92,268.82,268.89,7353.0,261.9848,262.0335,261.936,262.0042,7353.0
2021-06-24 15:00:00,268.87,268.92,268.71,268.71,2744.0,261.9848,262.0335,261.8288,261.8288,2744.0
2021-06-24 15:05:00,268.66,268.79,268.65,268.71,12397.0,261.7801,261.9068,261.7704,261.8288,12397.0
2021-06-24 15:10:00,268.7,268.86,268.7,268.83,31825.0,261.8191,261.975,261.8191,261.9458,31825.0
2021-06-24 15:15:00,268.82,268.84,268.64,268.68,24825.0,261.936,261.9555,261.7606,261.7996,24825.0
2021-06-24 15:20:00,268.66,268.7,268.49,268.55,11361.0,261.7801,261.8191,261.6145,261.6729,11361.0
2021-06-24 15:25:00,268.52,268.58,268.4,268.4,9957.0,261.6437,261.7022,261.5268,261.5268,9957.0
2021-06-24 15:30:00,268.45,268.47,268.33,268.38,8001.0,261.5755,261.595,261.4586,261.5073,8001.0
2021-06-24 15:35:00,268.35,268.45,268.31,268.32,7100.0,261.4781,261.5755,261.4391,261.4488,7100.0
2021-06-24 15:40:00,268.36,268.6,268.32,268.59,12210.0,261.4878,261.7217,261.4488,261.7119,12210.0
2021-06-24 15:45:00,268.62,268.67,268.55,268.55,9580.0,261.7412,261.7899,261.6729,261.6729,9580.0
2021-06-24 15:50:00,268.5,268.72,268.5,268.66,10313.0,261.6242,261.8386,261.6242,261.7801,10313.0
2021-06-24 15:55:00,268.75,268.75,268.57,268.66,52377.0,261.8678,261.8678,261.6924,261.7801,52377.0
2021-06-25 09:30:00,269.25,269.44,269.04,269.4,20855.0,262.355,262.5402,262.1504,262.5012,20855.0
2021-06-25 09:35:00,269.38,269.4,269.0,269.3,6850.0,262.4817,262.5012,262.1114,262.4037,6850.0
2021-06-25 09:40:00,269.33,269.38,269.12,269.31,8136.0,262.433,262.4817,262.2283,262.4135,8136.0
2021-06-25 09:45:00,269.33,269.38,269.07,269.07,32437.0,262.433,262.4817,262.1796,262.1796,32437.0
2021-06-25 09:50:00,269.08,269.12,268.79,268.89,10792.0,262.1894,262.2283,261.9068,262.0042,10792.0
2021-06-25 09:55:00,268.93,268.93,268.36,268.6,18950.0,262.0432,262.0432,261.4878,261.7217,18950.0
2021-06-25 10:00:00,268.49,268.68,268.3,268.65,5469.0,261.6145,261.7996,261.4293,261.7704,5469.0
2021-06-25 10:05:00,268.67,268.81,268.48,268.52,4754.0,261.7899,261.9263,261.6047,261.6437,4754.0
2021-06-25 10:10:00,268.54,268.59,268.16,268.46,10105.0,261.6632,261.7119,261.2929,261.5853,10105.0
2021-06-25 10:15:00,268.52,268.73,268.51,268.72,4789.0,261.6437,261.8483,261.634,261.8386,4789.0
2021-06-25 10:20:00,268.63,268.74,268.63,268.73,8195.0,261.7509,261.8581,261.7509,261.8483,8195.0
2021-06-25 10:25:00,268.71,269.11,268.7,269.07,7743.0,261.8288,262.2186,261.8191,262.1796,7743.0
2021-06-25 10:30:00,269.09,269.2,269.07,269.19,5964.0,262.1991,262.3063,262.1796,262.2966,5964.0
2021-06-25 10:35:00,269.18,269.2,268.89,268.89,4346.0,262.2868,262.3063,262.0042,262.0042,4346.0
2021-06-25 10:40:00,268.86,269.11,268.84,269.06,7710.0,261.975,262.2186,261.9555,262.1699,7710.0
2021-06-25 10:45:00,268.97,269.04,268.86,268.94,4543.0,262.0822,262.1504,261.975,262.053,4543.0
2021-06-25 10:50:00,268.81,268.93,268.78,268.79,10535.0,261.9263,262.0432,261.8971,261.9068,10535.0
2021-06-25 10:55:00,268.81,268.86,268.59,268.69,4821.0,261.9263,261.975,261.7119,261.8094,4821.0
2021-06-25 11:00:00,268.7,268.74,268.53,268.63,8622.0,261.8191,261.8581,261.6535,261.7509,8622.0
2021-06-25 11:05:00,268.65,268.73,268.55,268.73,4186.0,261.7704,261.8483,261.6729,261.8483,4186.0
2021-06-25 11:10:00,268.75,268.93,268.69,268.89,3144.0,261.8678,262.0432,261.8094,262.0042,3144.0
2021-06-25 11:15:00,268.89,268.9,268.74,268.75,65461.0,262.0042,262.014,261.8581,261.8678,65461.0
2021-06-25 11:20:00,268.75,268.92,268.74,268.79,3281.0,261.8678,262.0335,261.8581,261.9068,3281.0
2021-06-25 11:25:00,268.78,268.86,268.74,268.86,3293.0,261.8971,261.975,261.8581,261.975,3293.0
2021-06-25 11:30:00,268.88,269.02,268.83,268.98,2257.0,261.9945,262.1309,261.9458,262.0919,2257.0
2021-06-25 11:35:00,268.93,268.94,268.86,268.9,4681.0,262.0432,262.053,261.975,262.014,4681.0
2021-06-25 11:40:00,268.94,268.95,268.82,268.83,4921.0,262.053,262.0627,261.936,261.9458,4921.0
2021-06-25 11:45:00,268.86,268.87,268.73,268.78,3131.0,261.975,261.9848,261.8483,261.8971,3131.0
2021-06-25 11:50:00,268.78,268.82,268.74,268.75,2336.0,261.8971,261.936,261.8581,261.8678,2336.0
2021-06-25 11:55:00,268.79,268.87,268.78,268.78,5843.0,261.9068,261.9848,261.8971,261.8971,5843.0
2021-06-25 12:00:00,268.78,268.78,268.63,268.66,5064.0,261.8971,261.8971,261.7509,261.7801,5064.0
2021-06-25 12:05:00,268.67,268.76,268.64,268.72,4767.0,261.7899,261.8776,261.7606,261.8386,4767.0
2021-06-25 12:10:00,268.72,268.72,268.58,268.64,2607.0,261.8386,261.8386,261.7022,261.7606,2607.0
2021-06-25 12:15:00,268.61,268.67,268.57,268.64,7146.0,261.7314,261.7899,261.6924,261.7606,7146.0
2021-06-25 12:20:00,268.63,268.63,268.5,268.57,3654.0,261.7509,261.7509,261.6242,261.6924,3654.0
2021-06-25 12:25:00,268.57,268.59,268.38,268.41,4945.0,261.6924,261.7119,261.5073,261.5365,4945.0
2021-06-25 12:30:00,268.41,268.55,268.39,268.52,4339.0,261.5365,261.6729,261.517,261.6437,4339.0
2021-06-25 12:35:00,268.5,268.59,268.5,268.59,6500.0,261.6242,261.7119,261.6242,261.7119,6500.0
2021-06-25 12:40:00,268.6,268.64,268.6,268.63,2154.0,261.7217,261.7606,261.7217,261.7509,2154.0
2021-06-25 12:45:00,268.65,268.7,268.52,268.52,3564.0,261.7704,261.8191,261.6437,261.6437,3564.0
2021-06-25 12:50:00,268.55,268.61,268.53,268.61,3645.0,261.6729,261.7314,261.6535,261.7314,3645.0
2021-06-25 12:55:00,268.64,268.68,268.59,268.63,3970.0,261.7606,261.7996,261.7119,261.7509,3970.0
2021-06-25 13:00:00,268.63,268.71,268.61,268.63,3683.0,261.7509,261.8288,261.7314,261.7509,3683.0
2021-06-25 13:05:00,268.66,268.68,268.58,268.58,3413.0,261.7801,261.7996,261.7022,261.7022,3413.0
2021-06-25 13:10:00,268.59,268.6,268.49,268.53,4178.0,261.7119,261.7217,261.6145,261.6535,4178.0
2021-06-25 13:15:00,268.55,268.74,268.55,268.72,3166.0,261.6729,261.8581,261.6729,261.8386,3166.0
2021-06-25 13:20:00,268.71,268.77,268.7,268.76,2451.0,261.8288,261.8873,261.8191,261.8776,2451.0
2021-06-25 13:25:00,268.75,268.78,268.71,268.74,8921.0,261.8678,261.8971,261.8288,261.8581,8921.0
2021-06-25 13:30:00,268.73,268.73,268.55,268.56,9511.0,261.8483,261.8483,261.6729,261.6827,9511.0
2021-06-25 13:35:00,268.54,268.56,268.47,268.5,4342.0,261.6632,261.6827,261.595,261.6242,4342.0
2021-06-25 13:40:00,268.48,268.57,268.47,268.54,6570.0,261.6047,261.6924,261.595,261.6632,6570.0
2021-06-25 13:45:00,268.54,268.62,268.5,268.6,6934.0,261.6632,261.7412,261.6242,261.7217,6934.0
2021-06-25 13:50:00,268.59,268.66,268.55,268.65,7682.0,261.7119,261.7801,261.6729,261.7704,7682.0
2021-06-25 13:55:00,268.66,268.69,268.59,268.59,4494.0,261.7801,261.8094,261.7119,261.7119,4494.0
2021-06-25 14:00:00,268.64,268.64,268.53,268.59,4779.0,261.7606,261.7606,261.6535,261.7119,4779.0
2021-06-25 14:05:00,268.58,268.74,268.58,268.73,30017.0,261.7022,261.8581,261.7022,261.8483,30017.0
2021-06-25 14:10:00,268.73,268.78,268.68,268.73,4678.0,261.8483,261.8971,261.7996,261.8483,4678.0
2021-06-25 14:15:00,268.74,268.8,268.7,268.78,5887.0,261.8581,261.9165,261.8191,261.8971,5887.0
2021-06-25 14:20:00,268.79,268.83,268.75,268.75,2432.0,261.9068,261.9458,261.8678,261.8678,2432.0
2021-06-25 14:25:00,268.76,268.79,268.69,268.69,11292.0,261.8776,261.9068,261.8094,261.8094,11292.0
2021-06-25 14:30:00,268.69,268.7,268.63,268.7,3331.0,261.8094,261.8191,261.7509,261.8191,3331.0
2021-06-25 14:35:00,268.77,268.88,268.75,268.87,2028.0,261.8873,261.9945,261.8678,261.9848,2028.0
2021-06-25 14:40:00,268.86,268.94,268.82,268.88,2885.0,261.975,262.053,261.936,261.9945,2885.0
2021-06-25 14:45:00,268.89,268.89,268.83,268.86,5628.0,262.0042,262.0042,261.9458,261.975,5628.0
2021-06-25 14:50:00,268.86,268.98,268.86,268.97,3429.0,261.975,262.0919,261.975,262.0822,3429.0
2021-06-25 14:55:00,268.97,269.04,268.92,269.0,4891.0,262.0822,262.1504,262.0335,262.1114,4891.0
2021-06-25 15:00:00,268.98,269.11,268.97,269.02,4376.0,262.0919,262.2186,262.0822,262.1309,4376.0
2021-06-25 15:05:00,269.06,269.08,268.94,269.02,3017.0,262.1699,262.1894,262.053,262.1309,3017.0
2021-06-25 15:10:00,269.02,269.02,268.95,269.01,4921.0,262.1309,262.1309,262.0627,262.1212,4921.0
2021-06-25 15:15:00,269.01,269.1,268.99,268.99,4675.0,262.1212,262.2089,262.1017,262.1017,4675.0
2021-06-25 15:20:00,269.0,269.07,268.92,269.07,10521.0,262.1114,262.1796,262.0335,262.1796,10521.0
2021-06-25 15:25:00,269.07,269.07,268.88,268.93,24079.0,262.1796,262.1796,261.9945,262.0432,24079.0
2021-06-25 15:30:00,268.96,268.97,268.76,268.77,9351.0,262.0724,262.0822,261.8776,261.8873,9351.0
2021-06-25 15:35:00,268.77,268.96,268.77,268.93,5472.0,261.8873,262.0724,261.8873,262.0432,5472.0
2021-06-25 15:40:00,268.89,268.98,268.77,268.78,8207.0,262.0042,262.0919,261.8873,261.8971,8207.0
2021-06-25 15:45:00,268.77,268.86,268.73,268.74,6706.0,261.8873,261.975,261.8483,261.8581,6706.0
2021-06-25 15:50:00,268.71,269.33,268.71,269.0,13461.0,261.8288,262.433,261.8288,262.1114,13461.0
2021-06-25 15:55:00,269.03,269.19,269.0,269.07,44060.0,262.1407,262.2966,262.1114,262.1796,44060.0
2021-06-28 09:30:00,269.6,270.45,269.59,270.34,29890.0,262.6961,263.5243,262.6863,263.4171,29890.0
2021-06-28 09:35:00,270.4,270.5,270.39,270.49,6344.0,263.4756,263.573,263.4658,263.5633,6344.0
2021-06-28 09:40:00,270.51,270.51,270.07,270.34,9779.0,263.5828,263.5828,263.154,263.4171,9779.0
2021-06-28 09:45:00,270.39,270.41,270.17,270.23,24978.0,263.4658,263.4853,263.2515,263.3099,24978.0
2021-06-28 09:50:00,270.27,270.29,269.88,270.16,15288.0,263.3489,263.3684,262.9689,263.2417,15288.0
2021-06-28 09:55:00,270.2,270.24,270.05,270.22,15605.0,263.2807,263.3197,263.1345,263.3002,15605.0
2021-06-28 10:00:00,270.45,270.45,270.26,270.27,13713.0,263.5243,263.5243,263.3392,263.3489,13713.0
2021-06-28 10:05:00,270.3,270.53,270.28,270.48,6732.0,263.3781,263.6022,263.3586,263.5535,6732.0
2021-06-28 10:10:00,270.5,270.66,270.43,270.59,3254.0,263.573,263.7289,263.5048,263.6607,3254.0
2021-06-28 10:15:00,270.52,270.55,270.44,270.48,7571.0,263.5925,263.6217,263.5145,263.5535,7571.0
2021-06-28 10:20:00,270.47,270.52,270.42,270.48,1906.0,263.5438,263.5925,263.4951,263.5535,1906.0
2021-06-28 10:25:00,270.47,270.49,270.35,270.41,2902.0,263.5438,263.5633,263.4269,263.4853,2902.0
2021-06-28 10:30:00,270.43,270.63,270.43,270.61,3927.0,263.5048,263.6997,263.5048,263.6802,3927.0
2021-06-28 10:35:00,270.6,270.65,270.51,270.57,5491.0,263.6704,263.7192,263.5828,263.6412,5491.0
2021-06-28 10:40:00,270.55,270.6,270.4,270.4,4210.0,263.6217,263.6704,263.4756,263.4756,4210.0
2021-06-28 10:45:00,270.46,270.54,270.34,270.35,5890.0,263.534,263.612,263.4171,263.4269,5890.0
2021-06-28 10:50:00,270.4,270.59,270.35,270.48,3298.0,263.4756,263.6607,263.4269,263.5535,3298.0
2021-06-28 10:55:00,270.41,270.41,270.17,270.21,6355.0,263.4853,263.4853,263.2515,263.2904,6355.0
2021-06-28 11:00:00,270.14,270.29,270.11,270.18,16882.0,263.2222,263.3684,263.193,263.2612,16882.0
2021-06-28 11:05:00,270.19,270.35,270.19,270.32,3338.0,263.2709,263.4269,263.2709,263.3976,3338.0
2021-06-28 11:10:00,270.31,270.38,270.25,270.35,2943.0,263.3879,263.4561,263.3294,263.4269,2943.0
2021-06-28 11:15:00,270.34,270.45,270.31,270.44,4588.0,263.4171,263.5243,263.3879,263.5145,4588.0
2021-06-28 11:20:00,270.39,270.48,270.38,270.48,2171.0,263.4658,263.5535,263.4561,263.5535,2171.0
2021-06-28 11:25:00,270.47,270.51,270.44,270.5,4234.0,263.5438,263.5828,263.5145,263.573,4234.0
2021-06-28 11:30:00,270.41,270.45,270.38,270.42,1384.0,263.4853,263.5243,263.4561,263.4951,1384.0
2021-06-28 11:35:00,270.4,270.43,270.32,270.37,4525.0,263.4756,263.5048,263.3976,263.4463,4525.0
2021-06-28 11:40:00,270.42,270.57,270.41,270.57,9683.0,263.4951,263.6412,263.4853,263.6412,9683.0
2021-06-28 11:45:00,270.57,270.59,270.5,270.55,3328.0,263.6412,263.6607,263.573,263.6217,3328.0
2021-06-28 11:50:00,270.53,270.56,270.5,270.54,6194.0,263.6022,263.6315,263.573,263.612,6194.0
2021-06-28 11:55:00,270.56,270.59,270.44,270.45,4509.0,263.6315,263.6607,263.5145,263.5243,4509.0
2021-06-28 12:00:00,270.49,270.51,270.43,270.49,6085.0,263.5633,263.5828,263.5048,263.5633,6085.0
2021-06-28 12:05:00,270.47,270.62,270.47,270.56,4550.0,263.5438,263.6899,263.5438,263.6315,4550.0
2021-06-28 12:10:00,270.54,270.58,270.52,270.52,4587.0,263.612,263.651,263.5925,263.5925,4587.0
2021-06-28 12:15:00,270.44,270.52,270.4,270.51,3416.0,263.5145,263.5925,263.4756,263.5828,3416.0
2021-06-28 12:20:00,270.5,270.59,270.44,270.57,5203.0,263.573,263.6607,263.5145,263.6412,5203.0
2021-06-28 12:25:00,270.59,270.67,270.55,270.62,6148.0,263.6607,263.7387,263.6217,263.6899,6148.0
2021-06-28 12:30:00,270.61,270.65,270.55,270.65,3758.0,263.6802,263.7192,263.6217,263.7192,3758.0
2021-06-28 12:35:00,270.66,270.69,270.54,270.54,3572.0,263.7289,263.7581,263.612,263.612,3572.0
2021-06-28 12:40:00,270.55,270.56,270.5,270.51,18664.0,263.6217,263.6315,263.573,263.5828,18664.0
2021-06-28 12:45:00,270.52,270.53,270.43,270.44,4101.0,263.5925,263.6022,263.5048,263.5145,4101.0
2021-06-28 12:50:00,270.43,270.47,270.41,270.44,7749.0,263.5048,263.5438,263.4853,263.5145,7749.0
2021-06-28 12:55:00,270.44,270.46,270.38,270.38,4000.0,263.5145,263.534,263.4561,263.4561,4000.0
2021-06-28 13:00:00,270.38,270.41,270.35,270.41,5952.0,263.4561,263.4853,263.4269,263.4853,5952.0
2021-06-28 13:05:00,270.4,270.4,270.24,270.26,3100.0,263.4756,263.4756,263.3197,263.3392,3100.0
2021-06-28 13:10:00,270.2,270.25,270.15,270.24,9628.0,263.2807,263.3294,263.232,263.3197,9628.0
2021-06-28 13:15:00,270.14,270.26,270.14,270.21,10019.0,263.2222,263.3392,263.2222,263.2904,10019.0
2021-06-28 13:20:00,270.22,270.31,270.21,270.26,6188.0,263.3002,263.3879,263.2904,263.3392,6188.0
2021-06-28 13:25:00,270.28,270.29,270.06,270.09,6832.0,263.3586,263.3684,263.1443,263.1735,6832.0
2021-06-28 13:30:00,270.06,270.18,270.06,270.15,1827.0,263.1443,263.2612,263.1443,263.232,1827.0
2021-06-28 13:35:00,270.13,270.26,270.13,270.25,1884.0,263.2125,263.3392,263.2125,263.3294,1884.0
2021-06-28 13:40:00,270.19,270.27,270.18,270.27,6879.0,263.2709,263.3489,263.2612,263.3489,6879.0
2021-06-28 13:45:00,270.3,270.4,270.27,270.29,4581.0,263.3781,263.4756,263.3489,263.3684,4581.0
2021-06-28 13:50:00,270.28,270.33,270.24,270.25,1042.0,263.3586,263.4074,263.3197,263.3294,1042.0
2021-06-28 13:55:00,270.24,270.3,270.19,270.29,8182.0,263.3197,263.3781,263.2709,263.3684,8182.0
2021-06-28 14:00:00,270.27,270.42,270.26,270.42,3871.0,263.3489,263.4951,263.3392,263.4951,3871.0
2021-06-28 14:05:00,270.39,270.44,270.33,270.44,31679.0,263.4658,263.5145,263.4074,263.5145,31679.0
2021-06-28 14:10:00,270.42,270.44,270.37,270.38,1466.0,263.4951,263.5145,263.4463,263.4561,1466.0
2021-06-28 14:15:00,270.42,270.52,270.42,270.49,3541.0,263.4951,263.5925,263.4951,263.5633,3541.0
2021-06-28 14:20:00,270.5,270.51,270.42,270.47,2187.0,263.573,263.5828,263.4951,263.5438,2187.0
2021-06-28 14:25:00,270.4,270.45,270.37,270.45,1102.0,263.4756,263.5243,263.4463,263.5243,1102.0
2021-06-28 14:30:00,270.44,270.52,270.44,270.51,4728.0,263.5145,263.5925,263.5145,263.5828,4728.0
2021-06-28 14:35:00,270.5,270.6,270.49,270.6,4501.0,263.573,263.6704,263.5633,263.6704,4501.0
2021-06-28 14:40:00,270.64,270.64,270.59,270.61,9718.0,263.7094,263.7094,263.6607,263.6802,9718.0
2021-06-28 14:45:00,270.62,270.67,270.6,270.66,5415.0,263.6899,263.7387,263.6704,263.7289,5415.0
2021-06-28 14:50:00,270.66,270.94,270.65,270.82,12859.0,263.7289,264.0017,263.7192,263.8848,12859.0
2021-06-28 14:55:00,270.85,271.0,270.85,271.0,9827.0,263.914,264.0602,263.914,264.0602,9827.0
2021-06-28 15:00:00,271.01,271.16,270.91,271.15,5344.0,264.07,264.2161,263.9725,264.2064,5344.0
2021-06-28 15:05:00,271.16,271.23,270.99,270.99,10800.0,264.2161,264.2843,264.0505,264.0505,10800.0
2021-06-28 15:10:00,271.0,271.03,270.78,270.86,12571.0,264.0602,264.0894,263.8458,263.9238,12571.0
2021-06-28 15:15:00,270.91,271.08,270.86,271.06,17819.0,263.9725,264.1382,263.9238,264.1187,17819.0
2021-06-28 15:20:00,271.04,271.09,271.02,271.08,16515.0,264.0992,264.1479,264.0797,264.1382,16515.0
2021-06-28 15:25:00,271.1,271.23,271.07,271.17,14999.0,264.1576,264.2843,264.1284,264.2259,14999.0
2021-06-28 15:30:00,271.23,271.31,271.15,271.3,11550.0,264.2843,264.3623,264.2064,264.3525,11550.0
2021-06-28 15:35:00,271.3,271.31,271.19,271.27,29931.0,264.3525,264.3623,264.2453,264.3233,29931.0
2021-06-28 15:40:00,271.28,271.31,271.22,271.25,25186.0,264.333,264.3623,264.2746,264.3038,25186.0
2021-06-28 15:45:00,271.22,271.22,271.04,271.1,30522.0,264.2746,264.2746,264.0992,264.1576,30522.0
2021-06-28 15:50:00,271.2,271.37,271.2,271.36,267444.0,264.2551,264.4207,264.2551,264.411,267444.0
2021-06-28 15:55:00,271.36,271.39,271.26,271.26,46264.0,264.411,264.4402,264.3135,264.3135,46264.0
2021-06-29 09:30:00,271.35,271.35,270.85,270.96,20379.0,264.4012,264.4012,263.914,264.0212,20379.0
2021-06-29 09:35:00,271.24,271.58,271.1,271.47,5487.0,264.2941,264.6254,264.1576,264.5182,5487.0
2021-06-29 09:40:00,271.42,271.65,271.37,271.65,5180.0,264.4695,264.6936,264.4207,264.6936,5180.0
2021-06-29 09:45:00,271.65,271.84,271.65,271.77,9798.0,264.6936,264.8787,264.6936,264.8105,9798.0
2021-06-29 09:50:00,271.73,271.93,271.68,271.83,38780.0,264.7715,264.9664,264.7228,264.869,38780.0
2021-06-29 09:55:00,271.89,271.89,271.72,271.72,14392.0,264.9274,264.9274,264.7618,264.7618,14392.0
2021-06-29 10:00:00,271.77,271.81,271.62,271.71,11854.0,264.8105,264.8495,264.6643,264.752,11854.0
2021-06-29 10:05:00,271.69,271.69,271.5,271.53,14483.0,264.7325,264.7325,264.5474,264.5766,14483.0
2021-06-29 10:10:00,271.53,271.63,271.3,271.37,4266.0,264.5766,264.6741,264.3525,264.4207,4266.0
2021-06-29 10:15:00,271.37,271.39,271.15,271.35,5734.0,264.4207,264.4402,264.2064,264.4012,5734.0
2021-06-29 10:20:00,271.52,271.52,271.31,271.45,4889.0,264.5669,264.5669,264.3623,264.4987,4889.0
2021-06-29 10:25:00,271.44,271.44,271.29,271.42,2920.0,264.4889,264.4889,264.3428,264.4695,2920.0
2021-06-29 10:30:00,271.41,271.69,271.41,271.69,6293.0,264.4597,264.7325,264.4597,264.7325,6293.0
2021-06-29 10:35:00,271.69,271.82,271.66,271.75,5995.0,264.7325,264.8592,264.7033,264.791,5995.0
2021-06-29 10:40:00,271.77,271.81,271.71,271.79,3999.0,264.8105,264.8495,264.752,264.83,3999.0
2021-06-29 10:45:00,271.77,272.01,271.71,271.96,7372.0,264.8105,265.0443,264.752,264.9956,7372.0
2021-06-29 10:50:00,271.94,272.0,271.93,271.94,11054.0,264.9761,265.0346,264.9664,264.9761,11054.0
2021-06-29 10:55:00,271.96,271.96,271.71,271.71,5254.0,264.9956,264.9956,264.752,264.752,5254.0
2021-06-29 11:00:00,271.7,271.79,271.62,271.62,2968.0,264.7423,264.83,264.6643,264.6643,2968.0
2021-06-29 11:05:00,271.61,271.65,271.53,271.53,4601.0,264.6546,264.6936,264.5766,264.5766,4601.0
2021-06-29 11:10:00,271.53,271.56,271.4,271.55,6966.0,264.5766,264.6059,264.45,264.5961,6966.0
2021-06-29 11:15:00,271.55,271.59,271.46,271.49,6828.0,264.5961,264.6351,264.5084,264.5377,6828.0
2021-06-29 11:20:00,271.5,271.57,271.49,271.56,4471.0,264.5474,264.6156,264.5377,264.6059,4471.0
2021-06-29 11:25:00,271.61,271.72,271.6,271.72,2108.0,264.6546,264.7618,264.6448,264.7618,2108.0
2021-06-29 11:30:00,271.75,271.75,271.61,271.65,3903.0,264.791,264.791,264.6546,264.6936,3903.0
2021-06-29 11:35:00,271.69,271.72,271.6,271.67,5700.0,264.7325,264.7618,264.6448,264.713,5700.0
2021-06-29 11:40:00,271.71,271.71,271.59,271.69,3570.0,264.752,264.752,264.6351,264.7325,3570.0
2021-06-29 11:45:00,271.66,271.72,271.65,271.7,3114.0,264.7033,264.7618,264.6936,264.7423,3114.0
2021-06-29 11:50:00,271.63,271.64,271.52,271.53,1968.0,264.6741,264.6838,264.5669,264.5766,1968.0
2021-06-29 11:55:00,271.59,271.7,271.57,271.68,3272.0,264.6351,264.7423,264.6156,264.7228,3272.0
2021-06-29 12:00:00,271.69,271.7,271.54,271.56,2740.0,264.7325,264.7423,264.5864,264.6059,2740.0
2021-06-29 12:05:00,271.63,271.63,271.58,271.62,9865.0,264.6741,264.6741,264.6254,264.6643,9865.0
2021-06-29 12:10:00,271.63,271.75,271.61,271.73,3187.0,264.6741,264.791,264.6546,264.7715,3187.0
2021-06-29 12:15:00,271.75,271.91,271.74,271.89,10048.0,264.791,264.9469,264.7813,264.9274,10048.0
2021-06-29 12:20:00,271.89,271.96,271.85,271.96,2350.0,264.9274,264.9956,264.8884,264.9956,2350.0
2021-06-29 12:25:00,271.97,272.07,271.94,272.07,4621.0,265.0054,265.1028,264.9761,265.1028,4621.0
2021-06-29 12:30:00,272.09,272.11,271.94,271.96,33004.0,265.1223,265.1418,264.9761,264.9956,33004.0
2021-06-29 12:35:00,271.96,271.99,271.88,271.9,11414.0,264.9956,265.0249,264.9177,264.9372,11414.0
2021-06-29 12:40:00,271.96,271.99,271.88,271.93,8388.0,264.9956,265.0249,264.9177,264.9664,8388.0
2021-06-29 12:45:00,271.94,271.99,271.92,271.99,14222.0,264.9761,265.0249,264.9566,265.0249,14222.0
2021-06-29 12:50:00,272.01,272.15,272.01,272.14,6496.0,265.0443,265.1808,265.0443,265.171,6496.0
2021-06-29 12:55:00,272.13,272.15,272.04,272.11,6583.0,265.1613,265.1808,265.0736,265.1418,6583.0
2021-06-29 13:00:00,272.13,272.18,272.1,272.1,1669.0,265.1613,265.21,265.132,265.132,1669.0
2021-06-29 13:05:00,272.08,272.14,272.08,272.12,1184.0,265.1125,265.171,265.1125,265.1515,1184.0
2021-06-29 13:10:00,272.16,272.21,272.11,272.15,3519.0,265.1905,265.2392,265.1418,265.1808,3519.0
2021-06-29 13:15:00,272.13,272.13,272.04,272.07,3880.0,265.1613,265.1613,265.0736,265.1028,3880.0
2021-06-29 13:20:00,272.07,272.1,272.0,272.0,3070.0,265.1028,265.132,265.0346,265.0346,3070.0
2021-06-29 13:25:00,272.0,272.01,271.96,271.99,5345.0,265.0346,265.0443,264.9956,265.0249,5345.0
2021-06-29 13:30:00,271.99,272.11,271.98,272.1,2574.0,265.0249,265.1418,265.0151,265.132,2574.0
2021-06-29 13:35:00,272.06,272.09,272.02,272.07,3155.0,265.0931,265.1223,265.0541,265.1028,3155.0
2021-06-29 13:40:00,272.08,272.14,272.05,272.09,5977.0,265.1125,265.171,265.0833,265.1223,5977.0
2021-06-29 13:45:00,272.13,272.21,272.12,272.14,1892.0,265.1613,265.2392,265.1515,265.171,1892.0
2021-06-29 13:50:00,272.16,272.17,272.01,272.08,4784.0,265.1905,265.2002,265.0443,265.1125,4784.0
2021-06-29 13:55:00,272.06,272.21,272.04,272.2,3362.0,265.0931,265.2392,265.0736,265.2295,3362.0
2021-06-29 14:00:00,272.21,272.21,272.14,272.15,2306.0,265.2392,265.2392,265.171,265.1808,2306.0
2021-06-29 14:05:00,272.15,272.34,272.15,272.33,6415.0,265.1808,265.3659,265.1808,265.3561,6415.0
2021-06-29 14:10:00,272.32,272.36,272.31,272.32,5264.0,265.3464,265.3854,265.3367,265.3464,5264.0
2021-06-29 14:15:00,272.3,272.31,272.2,272.2,2628.0,265.3269,265.3367,265.2295,265.2295,2628.0
2021-06-29 14:20:00,272.21,272.25,272.15,272.16,18464.0,265.2392,265.2782,265.1808,265.1905,18464.0
2021-06-29 14:25:00,272.18,272.21,272.04,272.07,6369.0,265.21,265.2392,265.0736,265.1028,6369.0
2021-06-29 14:30:00,272.07,272.12,271.98,272.01,3547.0,265.1028,265.1515,265.0151,265.0443,3547.0
2021-06-29 14:35:00,271.96,271.99,271.93,271.93,1100.0,264.9956,265.0249,264.9664,264.9664,1100.0
2021-06-29 14:40:00,271.92,271.92,271.84,271.88,3100.0,264.9566,264.9566,264.8787,264.9177,3100.0
2021-06-29 14:45:00,271.88,271.94,271.8,271.93,4187.0,264.9177,264.9761,264.8397,264.9664,4187.0
2021-06-29 14:50:00,271.92,271.98,271.9,271.98,2337.0,264.9566,265.0151,264.9372,265.0151,2337.0
2021-06-29 14:55:00,272.0,272.08,272.0,272.08,1828.0,265.0346,265.1125,265.0346,265.1125,1828.0
2021-06-29 15:00:00,272.13,272.13,272.01,272.01,3548.0,265.1613,265.1613,265.0443,265.0443,3548.0
2021-06-29 15:05:00,271.99,272.0,271.94,271.95,1954.0,265.0249,265.0346,264.9761,264.9859,1954.0
2021-06-29 15:10:00,272.0,272.08,271.99,272.08,6804.0,265.0346,265.1125,265.0249,265.1125,6804.0
2021-06-29 15:15:00,272.1,272.21,272.05,272.17,7011.0,265.132,265.2392,265.0833,265.2002,7011.0
2021-06-29 15:20:00,272.17,272.21,272.09,272.2,3990.0,265.2002,265.2392,265.1223,265.2295,3990.0
2021-06-29 15:25:00,272.24,272.24,272.15,272.18,7750.0,265.2685,265.2685,265.1808,265.21,7750.0
2021-06-29 15:30:00,272.16,272.23,272.11,272.19,7319.0,265.1905,265.2587,265.1418,265.2197,7319.0
2021-06-29 15:35:00,272.21,272.29,272.19,272.21,5420.0,265.2392,265.3172,265.2197,265.2392,5420.0
2021-06-29 15:40:00,272.21,272.21,272.12,272.19,11663.0,265.2392,265.2392,265.1515,265.2197,11663.0
2021-06-29 15:45:00,272.21,272.22,272.11,272.12,6068.0,265.2392,265.249,265.1418,265.1515,6068.0
2021-06-29 15:50:00,272.14,272.21,272.04,272.16,45979.0,265.171,265.2392,265.0736,265.1905,45979.0
2021-06-29 15:55:00,272.16,272.27,272.14,272.19,33168.0,265.1905,265.2977,265.171,265.2197,33168.0
2021-06-30 09:30:00,271.99,272.05,271.54,271.55,13132.0,265.0249,265.0833,264.5864,264.5961,13132.0
2021-06-30 09:35:00,271.48,272.03,271.45,272.01,6795.0,264.5279,265.0638,264.4987,265.0443,6795.0
2021-06-30 09:40:00,271.98,272.0,271.74,271.94,15243.0,265.0151,265.0346,264.7813,264.9761,15243.0
2021-06-30 09:45:00,272.0,272.16,271.93,272.06,4087.0,265.0346,265.1905,264.9664,265.0931,4087.0
2021-06-30 09:50:00,271.96,271.96,271.79,271.83,3680.0,264.9956,264.9956,264.83,264.869,3680.0
2021-06-30 09:55:00,271.89,271.89,271.47,271.69,6964.0,264.9274,264.9274,264.5182,264.7325,6964.0
2021-06-30 10:00:00,271.67,271.88,271.66,271.82,4151.0,264.713,264.9177,264.7033,264.8592,4151.0
2021-06-30 10:05:00,271.82,271.96,271.72,271.76,6250.0,264.8592,264.9956,264.7618,264.8007,6250.0
2021-06-30 10:10:00,271.66,271.85,271.6,271.85,3674.0,264.7033,264.8884,264.6448,264.8884,3674.0
2021-06-30 10:15:00,271.7,271.9,271.7,271.82,3816.0,264.7423,264.9372,264.7423,264.8592,3816.0
2021-06-30 10:20:00,271.72,272.0,271.7,272.0,4041.0,264.7618,265.0346,264.7423,265.0346,4041.0
2021-06-30 10:25:00,271.97,272.01,271.89,272.0,1927.0,265.0054,265.0443,264.9274,265.0346,1927.0
2021-06-30 10:30:00,271.95,272.2,271.95,272.16,5647.0,264.9859,265.2295,264.9859,265.1905,5647.0
2021-06-30 10:35:00,272.1,272.1,271.97,271.99,4467.0,265.132,265.132,265.0054,265.0249,4467.0
2021-06-30 10:40:00,271.97,271.97,271.88,271.9,2408.0,265.0054,265.0054,264.9177,264.9372,2408.0
2021-06-30 10:45:00,271.99,272.06,271.82,271.82,4243.0,265.0249,265.0931,264.8592,264.8592,4243.0
2021-06-30 10:50:00,271.9,272.1,271.9,272.07,1528.0,264.9372,265.132,264.9372,265.1028,1528.0
2021-06-30 10:55:00,272.12,272.23,272.08,272.17,2142.0,265.1515,265.2587,265.1125,265.2002,2142.0
2021-06-30 11:00:00,272.24,272.29,272.12,272.18,1415.0,265.2685,265.3172,265.1515,265.21,1415.0
2021-06-30 11:05:00,272.18,272.23,272.05,272.22,3038.0,265.21,265.2587,265.0833,265.249,3038.0
2021-06-30 11:10:00,272.19,272.19,272.01,272.04,1664.0,265.2197,265.2197,265.0443,265.0736,1664.0
2021-06-30 11:15:00,271.99,272.01,271.89,271.9,3981.0,265.0249,265.0443,264.9274,264.9372,3981.0
2021-06-30 11:20:00,271.88,271.92,271.85,271.86,4912.0,264.9177,264.9566,264.8884,264.8982,4912.0
2021-06-30 11:25:00,271.86,271.89,271.81,271.88,3085.0,264.8982,264.9274,264.8495,264.9177,3085.0
2021-06-30 11:30:00,271.88,271.95,271.85,271.87,3004.0,264.9177,264.9859,264.8884,264.9079,3004.0
2021-06-30 11:35:00,271.91,271.91,271.88,271.91,1205.0,264.9469,264.9469,264.9177,264.9469,1205.0
2021-06-30 11:40:00,271.87,271.87,271.74,271.75,2360.0,264.9079,264.9079,264.7813,264.791,2360.0
2021-06-30 11:45:00,271.77,271.8,271.69,271.8,3283.0,264.8105,264.8397,264.7325,264.8397,3283.0
2021-06-30 11:50:00,271.82,271.88,271.82,271.85,10343.0,264.8592,264.9177,264.8592,264.8884,10343.0
2021-06-30 11:55:00,271.9,271.91,271.83,271.91,3129.0,264.9372,264.9469,264.869,264.9469,3129.0
2021-06-30 12:00:00,271.85,271.88,271.7,271.7,2850.0,264.8884,264.9177,264.7423,264.7423,2850.0
2021-06-30 12:05:00,271.77,271.89,271.77,271.84,2252.0,264.8105,264.9274,264.8105,264.8787,2252.0
2021-06-30 12:10:00,271.85,271.91,271.85,271.9,7662.0,264.8884,264.9469,264.8884,264.9372,7662.0
2021-06-30 12:15:00,271.93,271.98,271.9,271.92,6960.0,264.9664,265.0151,264.9372,264.9566,6960.0
2021-06-30 12:20:00,271.91,271.91,271.72,271.72,8647.0,264.9469,264.9469,264.7618,264.7618,8647.0
2021-06-30 12:25:00,271.64,271.64,271.31,271.42,6912.0,264.6838,264.6838,264.3623,264.4695,6912.0
2021-06-30 12:30:00,271.41,271.59,271.33,271.55,3360.0,264.4597,264.6351,264.3818,264.5961,3360.0
2021-06-30 12:35:00,271.62,271.63,271.55,271.58,765.0,264.6643,264.6741,264.5961,264.6254,765.0
2021-06-30 12:40:00,271.62,271.67,271.62,271.67,1046.0,264.6643,264.713,264.6643,264.713,1046.0
2021-06-30 12:45:00,271.68,271.68,271.62,271.62,2399.0,264.7228,264.7228,264.6643,264.6643,2399.0
2021-06-30 12:50:00,271.64,271.7,271.63,271.68,2196.0,264.6838,264.7423,264.6741,264.7228,2196.0
2021-06-30 12:55:00,271.7,271.71,271.59,271.59,1403.0,264.7423,264.752,264.6351,264.6351,1403.0
2021-06-30 13:00:00,271.62,271.78,271.62,271.75,1609.0,264.6643,264.8202,264.6643,264.791,1609.0
2021-06-30 13:05:00,271.78,271.78,271.78,271.78,100.0,264.8202,264.8202,264.8202,264.8202,100.0
2021-06-30 13:10:00,271.67,271.76,271.67,271.76,1297.0,264.713,264.8007,264.713,264.8007,1297.0
2021-06-30 13:15:00,271.79,271.8,271.72,271.73,1054.0,264.83,264.8397,264.7618,264.7715,1054.0
2021-06-30 13:20:00,271.73,271.76,271.68,271.73,2006.0,264.7715,264.8007,264.7228,264.7715,2006.0
2021-06-30 13:25:00,271.7,271.72,271.67,271.68,1471.0,264.7423,264.7618,264.713,264.7228,1471.0
2021-06-30 13:30:00,271.7,271.75,271.66,271.74,4773.0,264.7423,264.791,264.7033,264.7813,4773.0
2021-06-30 13:35:00,271.72,271.85,271.72,271.84,2053.0,264.7618,264.8884,264.7618,264.8787,2053.0
2021-06-30 13:40:00,271.81,271.86,271.77,271.79,3572.0,264.8495,264.8982,264.8105,264.83,3572.0
2021-06-30 13:45:00,271.78,271.79,271.73,271.74,1047.0,264.8202,264.83,264.7715,264.7813,1047.0
2021-06-30 13:50:00,271.74,271.76,271.67,271.69,3374.0,264.7813,264.8007,264.713,264.7325,3374.0
2021-06-30 13:55:00,271.66,271.77,271.65,271.73,10479.0,264.7033,264.8105,264.6936,264.7715,10479.0
2021-06-30 14:00:00,271.71,271.74,271.66,271.69,1993.0,264.752,264.7813,264.7033,264.7325,1993.0
2021-06-30 14:05:00,271.69,271.71,271.53,271.55,2751.0,264.7325,264.752,264.5766,264.5961,2751.0
2021-06-30 14:10:00,271.48,271.59,271.46,271.57,1944.0,264.5279,264.6351,264.5084,264.6156,1944.0
2021-06-30 14:15:00,271.55,271.67,271.55,271.62,2721.0,264.5961,264.713,264.5961,264.6643,2721.0
2021-06-30 14:20:00,271.6,271.6,271.51,271.54,7812.0,264.6448,264.6448,264.5571,264.5864,7812.0
2021-06-30 14:25:00,271.49,271.56,271.49,271.55,1524.0,264.5377,264.6059,264.5377,264.5961,1524.0
2021-06-30 14:30:00,271.63,271.7,271.62,271.67,1776.0,264.6741,264.7423,264.6643,264.713,1776.0
2021-06-30 14:35:00,271.68,271.73,271.66,271.73,2588.0,264.7228,264.7715,264.7033,264.7715,2588.0
2021-06-30 14:40:00,271.73,271.77,271.72,271.75,3971.0,264.7715,264.8105,264.7618,264.791,3971.0
2021-06-30 14:45:00,271.74,271.77,271.7,271.71,2613.0,264.7813,264.8105,264.7423,264.752,2613.0
2021-06-30 14:50:00,271.74,271.74,271.66,271.66,1421.0,264.7813,264.7813,264.7033,264.7033,1421.0
2021-06-30 14:55:00,271.64,271.76,271.6,271.7,3779.0,264.6838,264.8007,264.6448,264.7423,3779.0
2021-06-30 15:00:00,271.67,271.73,271.64,271.69,141504.0,264.713,264.7715,264.6838,264.7325,141504.0
2021-06-30 15:05:00,271.72,271.79,271.72,271.76,2411.0,264.7618,264.83,264.7618,264.8007,2411.0
2021-06-30 15:10:00,271.78,271.82,271.7,271.7,22830.0,264.8202,264.8592,264.7423,264.7423,22830.0
2021-06-30 15:15:00,271.74,271.81,271.72,271.77,9948.0,264.7813,264.8495,264.7618,264.8105,9948.0
2021-06-30 15:20:00,271.75,271.84,271.75,271.84,7999.0,264.791,264.8787,264.791,264.8787,7999.0
2021-06-30 15:25:00,271.84,271.87,271.8,271.8,12207.0,264.8787,264.9079,264.8397,264.8397,12207.0
2021-06-30 15:30:00,271.8,271.84,271.63,271.83,8576.0,264.8397,264.8787,264.6741,264.869,8576.0
2021-06-30 15:35:00,271.82,271.86,271.72,271.81,10719.0,264.8592,264.8982,264.7618,264.8495,10719.0
2021-06-30 15:40:00,271.83,271.84,271.68,271.84,9277.0,264.869,264.8787,264.7228,264.8787,9277.0
2021-06-30 15:45:00,271.9,272.07,271.81,271.83,12164.0,264.9372,265.1028,264.8495,264.869,12164.0
2021-06-30 15:50:00,271.68,271.86,271.46,271.78,22479.0,264.7228,264.8982,264.5084,264.8202,22479.0
2021-06-30 15:55:00,271.81,271.86,271.52,271.52,74257.0,264.8495,264.8982,264.5669,264.5669,74257.0
2021-07-01 09:30:00,271.47,272.08,271.38,271.93,31849.0,264.5182,265.1125,264.4305,264.9664,31849.0
2021-07-01 09:35:00,271.97,272.04,271.75,271.8,45718.0,265.0054,265.0736,264.791,264.8397,45718.0
2021-07-01 09:40:00,271.95,272.04,271.84,271.95,4932.0,264.9859,265.0736,264.8787,264.9859,4932.0
2021-07-01 09:45:00,272.1,272.31,272.09,272.1,14303.0,265.132,265.3367,265.1223,265.132,14303.0
2021-07-01 09:50:00,272.12,272.22,271.8,271.8,15929.0,265.1515,265.249,264.8397,264.8397,15929.0
2021-07-01 09:55:00,271.75,271.96,271.73,271.9,5061.0,264.791,264.9956,264.7715,264.9372,5061.0
2021-07-01 10:00:00,271.88,272.05,271.78,271.99,13836.0,264.9177,265.0833,264.8202,265.0249,13836.0
2021-07-01 10:05:00,272.02,272.06,271.92,271.99,9444.0,265.0541,265.0931,264.9566,265.0249,9444.0
2021-07-01 10:10:00,272.06,272.12,271.94,271.96,27847.0,265.0931,265.1515,264.9761,264.9956,27847.0
2021-07-01 10:15:00,271.97,272.06,271.61,271.62,16099.0,265.0054,265.0931,264.6546,264.6643,16099.0
2021-07-01 10:20:00,271.6,271.82,271.52,271.82,13732.0,264.6448,264.8592,264.5669,264.8592,13732.0
2021-07-01 10:25:00,271.78,271.91,271.67,271.91,20367.0,264.8202,264.9469,264.713,264.9469,20367.0
2021-07-01 10:30:00,271.96,272.01,271.79,272.01,6018.0,264.9956,265.0443,264.83,265.0443,6018.0
2021-07-01 10:35:00,272.03,272.22,272.02,272.02,13016.0,265.0638,265.249,265.0541,265.0541,13016.0
2021-07-01 10:40:00,272.02,272.04,271.92,271.94,11913.0,265.0541,265.0736,264.9566,264.9761,11913.0
2021-07-01 10:45:00,271.85,271.97,271.82,271.91,12953.0,264.8884,265.0054,264.8592,264.9469,12953.0
2021-07-01 10:50:00,271.76,271.9,271.76,271.88,2179.0,264.8007,264.9372,264.8007,264.9177,2179.0
2021-07-01 10:55:00,271.83,271.85,271.73,271.85,4771.0,264.869,264.8884,264.7715,264.8884,4771.0
2021-07-01 11:00:00,271.84,271.91,271.8,271.86,4897.0,264.8787,264.9469,264.8397,264.8982,4897.0
2021-07-01 11:05:00,271.82,271.85,271.41,271.54,5330.0,264.8592,264.8884,264.4597,264.5864,5330.0
2021-07-01 11:10:00,271.52,271.53,271.14,271.25,13261.0,264.5669,264.5766,264.1966,264.3038,13261.0
2021-07-01 11:15:00,271.31,271.33,271.1,271.1,7073.0,264.3623,264.3818,264.1576,264.1576,7073.0
2021-07-01 11:20:00,271.15,271.24,270.82,270.9,41793.0,264.2064,264.2941,263.8848,263.9628,41793.0
2021-07-01 11:25:00,270.94,271.1,270.94,271.06,6916.0,264.0017,264.1576,264.0017,264.1187,6916.0
2021-07-01 11:30:00,271.16,271.29,271.14,271.25,13751.0,264.2161,264.3428,264.1966,264.3038,13751.0
2021-07-01 11:35:00,271.26,271.33,271.2,271.31,164392.0,264.3135,264.3818,264.2551,264.3623,164392.0
2021-07-01 11:40:00,271.31,271.4,271.31,271.33,1914.0,264.3623,264.45,264.3623,264.3818,1914.0
2021-07-01 11:45:00,271.29,271.44,271.27,271.44,7602.0,264.3428,264.4889,264.3233,264.4889,7602.0
2021-07-01 11:50:00,271.46,271.59,271.45,271.59,2276.0,264.5084,264.6351,264.4987,264.6351,2276.0
2021-07-01 11:55:00,271.65,271.66,271.54,271.57,3121.0,264.6936,264.7033,264.5864,264.6156,3121.0
2021-07-01 12:00:00,271.59,271.6,271.51,271.53,2425.0,264.6351,264.6448,264.5571,264.5766,2425.0
2021-07-01 12:05:00,271.56,271.67,271.56,271.66,3585.0,264.6059,264.713,264.6059,264.7033,3585.0
2021-07-01 12:10:00,271.67,271.67,271.56,271.56,5309.0,264.713,264.713,264.6059,264.6059,5309.0
2021-07-01 12:15:00,271.58,271.61,271.45,271.45,5652.0,264.6254,264.6546,264.4987,264.4987,5652.0
2021-07-01 12:20:00,271.43,271.58,271.39,271.58,2635.0,264.4792,264.6254,264.4402,264.6254,2635.0
2021-07-01 12:25:00,271.59,271.62,271.52,271.53,2908.0,264.6351,264.6643,264.5669,264.5766,2908.0
2021-07-01 12:30:00,271.53,271.56,271.45,271.49,5742.0,264.5766,264.6059,264.4987,264.5377,5742.0
2021-07-01 12:35:00,271.43,271.43,271.34,271.35,4600.0,264.4792,264.4792,264.3915,264.4012,4600.0
2021-07-01 12:40:00,271.29,271.34,271.28,271.33,3718.0,264.3428,264.3915,264.333,264.3818,3718.0
2021-07-01 12:45:00,271.4,271.41,271.33,271.37,6126.0,264.45,264.4597,264.3818,264.4207,6126.0
2021-07-01 12:50:00,271.34,271.39,271.19,271.23,84244.0,264.3915,264.4402,264.2453,264.2843,84244.0
2021-07-01 12:55:00,271.25,271.34,271.24,271.29,9470.0,264.3038,264.3915,264.2941,264.3428,9470.0
2021-07-01 13:00:00,271.23,271.3,271.2,271.27,3871.0,264.2843,264.3525,264.2551,264.3233,3871.0
2021-07-01 13:05:00,271.26,271.42,271.22,271.42,2770.0,264.3135,264.4695,264.2746,264.4695,2770.0
2021-07-01 13:10:00,271.4,271.4,271.27,271.28,2302.0,264.45,264.45,264.3233,264.333,2302.0
2021-07-01 13:15:00,271.28,271.37,271.27,271.31,2700.0,264.333,264.4207,264.3233,264.3623,2700.0
2021-07-01 13:20:00,271.31,271.5,271.3,271.5,1886.0,264.3623,264.5474,264.3525,264.5474,1886.0
2021-07-01 13:25:00,271.47,271.51,271.45,271.46,3068.0,264.5182,264.5571,264.4987,264.5084,3068.0
2021-07-01 13:30:00,271.48,271.71,271.47,271.69,5895.0,264.5279,264.752,264.5182,264.7325,5895.0
2021-07-01 13:35:00,271.72,271.91,271.72,271.89,6007.0,264.7618,264.9469,264.7618,264.9274,6007.0
2021-07-01 13:40:00,271.88,271.93,271.85,271.85,1927.0,264.9177,264.9664,264.8884,264.8884,1927.0
2021-07-01 13:45:00,271.86,271.88,271.75,271.75,4720.0,264.8982,264.9177,264.791,264.791,4720.0
2021-07-01 13:50:00,271.75,271.8,271.7,271.76,3755.0,264.791,264.8397,264.7423,264.8007,3755.0
2021-07-01 13:55:00,271.79,271.79,271.66,271.7,25575.0,264.83,264.83,264.7033,264.7423,25575.0
2021-07-01 14:00:00,271.7,271.86,271.66,271.86,5896.0,264.7423,264.8982,264.7033,264.8982,5896.0
2021-07-01 14:05:00,271.93,272.06,271.93,272.06,9428.0,264.9664,265.0931,264.9664,265.0931,9428.0
2021-07-01 14:10:00,272.03,272.03,271.89,271.93,2208.0,265.0638,265.0638,264.9274,264.9664,2208.0
2021-07-01 14:15:00,271.93,272.03,271.9,271.98,9796.0,264.9664,265.0638,264.9372,265.0151,9796.0
2021-07-01 14:20:00,271.96,272.08,271.96,272.05,12024.0,264.9956,265.1125,264.9956,265.0833,12024.0
2021-07-01 14:25:00,272.04,272.08,271.96,271.99,74042.0,265.0736,265.1125,264.9956,265.0249,74042.0
2021-07-01 14:30:00,271.98,272.17,271.96,272.17,42871.0,265.0151,265.2002,264.9956,265.2002,42871.0
2021-07-01 14:35:00,272.18,272.19,272.03,272.12,3297.0,265.21,265.2197,265.0638,265.1515,3297.0
2021-07-01 14:40:00,272.08,272.21,272.08,272.2,8177.0,265.1125,265.2392,265.1125,265.2295,8177.0
2021-07-01 14:45:00,272.21,272.26,272.16,272.24,7986.0,265.2392,265.2879,265.1905,265.2685,7986.0
2021-07-01 14:50:00,272.22,272.26,272.18,272.19,4972.0,265.249,265.2879,265.21,265.2197,4972.0
2021-07-01 14:55:00,272.19,272.23,272.14,272.18,6449.0,265.2197,265.2587,265.171,265.21,6449.0
2021-07-01 15:00:00,272.21,272.27,272.18,272.24,3905.0,265.2392,265.2977,265.21,265.2685,3905.0
2021-07-01 15:05:00,272.23,272.27,272.15,272.25,6394.0,265.2587,265.2977,265.1808,265.2782,6394.0
2021-07-01 15:10:00,272.23,272.31,272.2,272.21,7905.0,265.2587,265.3367,265.2295,265.2392,7905.0
2021-07-01 15:15:00,272.2,272.24,272.12,272.24,6990.0,265.2295,265.2685,265.1515,265.2685,6990.0
2021-07-01 15:20:00,272.26,272.27,272.17,272.26,6667.0,265.2879,265.2977,265.2002,265.2879,6667.0
2021-07-01 15:25:00,272.26,272.26,272.14,272.14,5465.0,265.2879,265.2879,265.171,265.171,5465.0
2021-07-01 15:30:00,272.17,272.41,272.17,272.41,7681.0,265.2002,265.4341,265.2002,265.4341,7681.0
2021-07-01 15:35:00,272.39,272.39,272.27,272.3,5647.0,265.4146,265.4146,265.2977,265.3269,5647.0
2021-07-01 15:40:00,272.31,272.31,272.12,272.15,11302.0,265.3367,265.3367,265.1515,265.1808,11302.0
2021-07-01 15:45:00,272.11,272.22,272.1,272.15,9677.0,265.1418,265.249,265.132,265.1808,9677.0
2021-07-01 15:50:00,272.23,272.32,272.07,272.15,6022.0,265.2587,265.3464,265.1028,265.1808,6022.0
2021-07-01 15:55:00,272.2,272.42,272.2,272.36,33986.0,265.2295,265.4438,265.2295,265.3854,33986.0
2021-07-02 09:30:00,273.51,273.84,273.49,273.72,37561.0,266.5059,266.8275,266.4864,266.7106,37561.0
2021-07-02 09:35:00,273.66,274.17,273.65,274.13,5945.0,266.6521,267.149,266.6423,267.1101,5945.0
2021-07-02 09:40:00,274.2,274.23,274.01,274.09,11355.0,267.1783,267.2075,266.9931,267.0711,11355.0
2021-07-02 09:45:00,274.14,274.36,274.03,274.35,17457.0,267.1198,267.3342,267.0126,267.3244,17457.0
2021-07-02 09:50:00,274.32,274.33,274.12,274.19,23558.0,267.2952,267.3049,267.1003,267.1685,23558.0
2021-07-02 09:55:00,274.17,274.23,274.12,274.2,7454.0,267.149,267.2075,267.1003,267.1783,7454.0
2021-07-02 10:00:00,274.02,274.18,273.95,274.01,4794.0,267.0029,267.1588,266.9347,266.9931,4794.0
2021-07-02 10:05:00,274.01,274.18,274.01,274.12,2311.0,266.9931,267.1588,266.9931,267.1003,2311.0
2021-07-02 10:10:00,274.13,274.18,274.07,274.15,6826.0,267.1101,267.1588,267.0516,267.1295,6826.0
2021-07-02 10:15:00,274.17,274.27,274.15,274.26,5496.0,267.149,267.2465,267.1295,267.2367,5496.0
2021-07-02 10:20:00,274.31,274.31,274.18,274.26,4619.0,267.2854,267.2854,267.1588,267.2367,4619.0
2021-07-02 10:25:00,274.25,274.26,274.13,274.16,9354.0,267.227,267.2367,267.1101,267.1393,9354.0
2021-07-02 10:30:00,274.11,274.13,273.78,273.97,32764.0,267.0906,267.1101,266.769,266.9542,32764.0
2021-07-02 10:35:00,273.96,274.07,273.93,274.07,4196.0,266.9444,267.0516,266.9152,267.0516,4196.0
2021-07-02 10:40:00,274.07,274.08,273.8,273.87,16393.0,267.0516,267.0613,266.7885,266.8567,16393.0
2021-07-02 10:45:00,273.86,273.96,273.85,273.96,16984.0,266.847,266.9444,266.8372,266.9444,16984.0
2021-07-02 10:50:00,274.0,274.01,273.89,273.99,11706.0,266.9834,266.9931,266.8762,266.9736,11706.0
2021-07-02 10:55:00,273.99,274.07,273.92,273.92,7221.0,266.9736,267.0516,266.9054,266.9054,7221.0
2021-07-02 11:00:00,273.92,274.08,273.91,274.08,7919.0,266.9054,267.0613,266.8957,267.0613,7919.0
2021-07-02 11:05:00,274.05,274.17,274.03,274.13,3735.0,267.0321,267.149,267.0126,267.1101,3735.0
2021-07-02 11:10:00,274.13,274.21,274.05,274.05,19512.0,267.1101,267.188,267.0321,267.0321,19512.0
2021-07-02 11:15:00,274.07,274.16,274.06,274.13,3709.0,267.0516,267.1393,267.0418,267.1101,3709.0
2021-07-02 11:20:00,274.15,274.15,273.95,274.02,5101.0,267.1295,267.1295,266.9347,267.0029,5101.0
2021-07-02 11:25:00,273.99,274.06,273.95,274.05,8006.0,266.9736,267.0418,266.9347,267.0321,8006.0
2021-07-02 11:30:00,274.06,274.1,274.02,274.1,4389.0,267.0418,267.0808,267.0029,267.0808,4389.0
2021-07-02 11:35:00,274.13,274.28,274.11,274.28,1503.0,267.1101,267.2562,267.0906,267.2562,1503.0
2021-07-02 11:40:00,274.26,274.36,274.24,274.36,2142.0,267.2367,267.3342,267.2172,267.3342,2142.0
2021-07-02 11:45:00,274.37,274.46,274.37,274.42,24997.0,267.3439,267.4316,267.3439,267.3926,24997.0
2021-07-02 11:50:00,274.43,274.56,274.42,274.56,9465.0,267.4024,267.529,267.3926,267.529,9465.0
2021-07-02 11:55:00,274.56,274.66,274.49,274.5,8835.0,267.529,267.6265,267.4608,267.4706,8835.0
2021-07-02 12:00:00,274.5,274.53,274.44,274.44,6527.0,267.4706,267.4998,267.4121,267.4121,6527.0
2021-07-02 12:05:00,274.44,274.46,274.38,274.41,5011.0,267.4121,267.4316,267.3537,267.3829,5011.0
2021-07-02 12:10:00,274.41,274.42,274.29,274.41,5974.0,267.3829,267.3926,267.266,267.3829,5974.0
2021-07-02 12:15:00,274.43,274.5,274.42,274.5,3410.0,267.4024,267.4706,267.3926,267.4706,3410.0
2021-07-02 12:20:00,274.5,274.55,274.49,274.49,3144.0,267.4706,267.5193,267.4608,267.4608,3144.0
2021-07-02 12:25:00,274.5,274.58,274.48,274.49,4951.0,267.4706,267.5485,267.4511,267.4608,4951.0
2021-07-02 12:30:00,274.49,274.63,274.49,274.62,5848.0,267.4608,267.5972,267.4608,267.5875,5848.0
2021-07-02 12:35:00,274.65,274.68,274.58,274.63,3066.0,267.6167,267.646,267.5485,267.5972,3066.0
2021-07-02 12:40:00,274.63,274.67,274.59,274.67,4325.0,267.5972,267.6362,267.5583,267.6362,4325.0
2021-07-02 12:45:00,274.7,274.78,274.67,274.75,5832.0,267.6655,267.7434,267.6362,267.7142,5832.0
2021-07-02 12:50:00,274.73,274.84,274.72,274.83,2695.0,267.6947,267.8019,267.6849,267.7921,2695.0
2021-07-02 12:55:00,274.82,274.92,274.77,274.9,6252.0,267.7824,267.8798,267.7337,267.8603,6252.0
2021-07-02 13:00:00,274.94,274.99,274.94,274.96,5375.0,267.8993,267.948,267.8993,267.9188,5375.0
2021-07-02 13:05:00,274.95,274.97,274.85,274.85,3906.0,267.9091,267.9285,267.8116,267.8116,3906.0
2021-07-02 13:10:00,274.84,274.9,274.83,274.9,5293.0,267.8019,267.8603,267.7921,267.8603,5293.0
2021-07-02 13:15:00,274.92,274.92,274.77,274.77,1892.0,267.8798,267.8798,267.7337,267.7337,1892.0
2021-07-02 13:20:00,274.78,274.86,274.75,274.85,6905.0,267.7434,267.8214,267.7142,267.8116,6905.0
2021-07-02 13:25:00,274.87,274.87,274.83,274.84,7372.0,267.8311,267.8311,267.7921,267.8019,7372.0
2021-07-02 13:30:00,274.86,274.94,274.86,274.87,3163.0,267.8214,267.8993,267.8214,267.8311,3163.0
2021-07-02 13:35:00,274.88,274.94,274.88,274.92,4328.0,267.8408,267.8993,267.8408,267.8798,4328.0
2021-07-02 13:40:00,274.93,275.05,274.93,275.04,10013.0,267.8896,268.0065,267.8896,267.9968,10013.0
2021-07-02 13:45:00,275.03,275.04,274.94,275.02,33490.0,267.987,267.9968,267.8993,267.9773,33490.0
2021-07-02 13:50:00,275.0,275.02,274.93,274.98,18821.0,267.9578,267.9773,267.8896,267.9383,18821.0
2021-07-02 13:55:00,274.97,275.04,274.95,274.98,6446.0,267.9285,267.9968,267.9091,267.9383,6446.0
2021-07-02 14:00:00,274.99,275.03,274.96,274.96,2948.0,267.948,267.987,267.9188,267.9188,2948.0
2021-07-02 14:05:00,274.94,275.01,274.94,275.01,2710.0,267.8993,267.9675,267.8993,267.9675,2710.0
2021-07-02 14:10:00,275.03,275.03,274.97,274.97,5231.0,267.987,267.987,267.9285,267.9285,5231.0
2021-07-02 14:15:00,274.97,275.03,274.97,275.02,2106.0,267.9285,267.987,267.9285,267.9773,2106.0
2021-07-02 14:20:00,275.03,275.08,275.02,275.07,2387.0,267.987,268.0357,267.9773,268.026,2387.0
2021-07-02 14:25:00,275.08,275.15,275.08,275.14,2583.0,268.0357,268.1039,268.0357,268.0942,2583.0
2021-07-02 14:30:00,275.13,275.13,275.05,275.07,4843.0,268.0844,268.0844,268.0065,268.026,4843.0
2021-07-02 14:35:00,275.06,275.13,275.05,275.06,6039.0,268.0162,268.0844,268.0065,268.0162,6039.0
2021-07-02 14:40:00,275.06,275.07,274.99,275.01,7947.0,268.0162,268.026,267.948,267.9675,7947.0
2021-07-02 14:45:00,275.01,275.01,274.96,274.97,7388.0,267.9675,267.9675,267.9188,267.9285,7388.0
2021-07-02 14:50:00,275.01,275.01,274.88,274.92,7881.0,267.9675,267.9675,267.8408,267.8798,7881.0
2021-07-02 14:55:00,274.92,275.0,274.92,274.97,5184.0,267.8798,267.9578,267.8798,267.9285,5184.0
2021-07-02 15:00:00,274.95,275.02,274.92,275.02,10165.0,267.9091,267.9773,267.8798,267.9773,10165.0
2021-07-02 15:05:00,275.02,275.13,275.02,275.12,9729.0,267.9773,268.0844,267.9773,268.0747,9729.0
2021-07-02 15:10:00,275.13,275.17,275.04,275.1,8132.0,268.0844,268.1234,267.9968,268.0552,8132.0
2021-07-02 15:15:00,275.11,275.2,275.11,275.19,7885.0,268.065,268.1527,268.065,268.1429,7885.0
2021-07-02 15:20:00,275.21,275.24,275.17,275.24,6209.0,268.1624,268.1916,268.1234,268.1916,6209.0
2021-07-02 15:25:00,275.25,275.28,275.22,275.24,8876.0,268.2014,268.2306,268.1721,268.1916,8876.0
2021-07-02 15:30:00,275.26,275.32,275.25,275.29,11866.0,268.2111,268.2696,268.2014,268.2403,11866.0
2021-07-02 15:35:00,275.3,275.39,275.26,275.39,9871.0,268.2501,268.3378,268.2111,268.3378,9871.0
2021-07-02 15:40:00,275.4,275.4,275.31,275.37,14523.0,268.3475,268.3475,268.2598,268.3183,14523.0
2021-07-02 15:45:00,275.35,275.46,275.35,275.43,8932.0,268.2988,268.406,268.2988,268.3768,8932.0
2021-07-02 15:50:00,275.47,275.64,275.46,275.6,12817.0,268.4157,268.5814,268.406,268.5424,12817.0
2021-07-02 15:55:00,275.61,275.61,275.33,275.4,65911.0,268.5522,268.5522,268.2793,268.3475,65911.0
2021-07-06 09:30:00,276.01,276.5,276.01,276.41,28411.0,268.9419,269.4194,268.9419,269.3317,28411.0
2021-07-06 09:35:00,276.38,276.51,276.31,276.37,13892.0,269.3024,269.4291,269.2342,269.2927,13892.0
2021-07-06 09:40:00,276.39,276.44,276.3,276.36,12189.0,269.3122,269.3609,269.2245,269.2829,12189.0
2021-07-06 09:45:00,276.33,276.6,276.15,276.55,31984.0,269.2537,269.5168,269.0783,269.4681,31984.0
2021-07-06 09:50:00,276.56,276.61,276.34,276.34,12558.0,269.4778,269.5265,269.2635,269.2635,12558.0
2021-07-06 09:55:00,276.35,276.48,276.27,276.39,16704.0,269.2732,269.3999,269.1953,269.3122,16704.0
2021-07-06 10:00:00,276.39,276.6,276.39,276.57,10181.0,269.3122,269.5168,269.3122,269.4876,10181.0
2021-07-06 10:05:00,276.54,276.92,276.53,276.92,10201.0,269.4583,269.8286,269.4486,269.8286,10201.0
2021-07-06 10:10:00,276.92,276.93,276.75,276.92,9647.0,269.8286,269.8384,269.663,269.8286,9647.0
2021-07-06 10:15:00,276.96,276.97,276.6,276.63,33581.0,269.8676,269.8773,269.5168,269.546,33581.0
2021-07-06 10:20:00,276.68,276.7,276.46,276.46,6738.0,269.5948,269.6142,269.3804,269.3804,6738.0
2021-07-06 10:25:00,276.48,276.71,276.42,276.67,13097.0,269.3999,269.624,269.3414,269.585,13097.0
2021-07-06 10:30:00,276.74,276.76,275.91,275.92,13683.0,269.6532,269.6727,268.8445,268.8542,13683.0
2021-07-06 10:35:00,275.88,276.27,275.79,276.2,11650.0,268.8152,269.1953,268.7275,269.127,11650.0
2021-07-06 10:40:00,276.12,276.51,276.12,276.44,3197.0,269.0491,269.4291,269.0491,269.3609,3197.0
2021-07-06 10:45:00,276.44,276.45,276.37,276.42,2214.0,269.3609,269.3706,269.2927,269.3414,2214.0
2021-07-06 10:50:00,276.36,276.45,276.27,276.35,6838.0,269.2829,269.3706,269.1953,269.2732,6838.0
2021-07-06 10:55:00,276.33,276.37,276.09,276.09,1104.0,269.2537,269.2927,269.0199,269.0199,1104.0
2021-07-06 11:00:00,276.02,276.11,275.79,275.98,8175.0,268.9517,269.0393,268.7275,268.9127,8175.0
2021-07-06 11:05:00,275.92,276.32,275.92,276.32,6598.0,268.8542,269.244,268.8542,269.244,6598.0
2021-07-06 11:10:00,276.27,276.32,276.1,276.1,6671.0,269.1953,269.244,269.0296,269.0296,6671.0
2021-07-06 11:15:00,276.05,276.05,275.8,275.91,900.0,268.9809,268.9809,268.7373,268.8445,900.0
2021-07-06 11:20:00,275.95,276.17,275.95,276.0,11601.0,268.8834,269.0978,268.8834,268.9322,11601.0
2021-07-06 11:25:00,275.93,275.93,275.72,275.87,3388.0,268.864,268.864,268.6593,268.8055,3388.0
2021-07-06 11:30:00,276.13,276.21,276.07,276.08,12456.0,269.0588,269.1368,269.0004,269.0101,12456.0
2021-07-06 11:35:00,276.15,276.27,276.14,276.14,11320.0,269.0783,269.1953,269.0686,269.0686,11320.0
2021-07-06 11:40:00,276.12,276.14,275.99,275.99,3823.0,269.0491,269.0686,268.9224,268.9224,3823.0
2021-07-06 11:45:00,275.74,275.74,275.52,275.62,2662.0,268.6788,268.6788,268.4645,268.5619,2662.0
2021-07-06 11:50:00,275.69,275.81,275.66,275.66,4200.0,268.6301,268.747,268.6009,268.6009,4200.0
2021-07-06 11:55:00,275.7,275.84,275.7,275.78,1620.0,268.6398,268.7763,268.6398,268.7178,1620.0
2021-07-06 12:00:00,275.65,275.66,275.4,275.46,15836.0,268.5911,268.6009,268.3475,268.406,15836.0
2021-07-06 12:05:00,275.46,275.5,274.83,274.88,5216.0,268.406,268.445,267.7921,267.8408,5216.0
2021-07-06 12:10:00,274.98,275.02,274.92,274.92,2072.0,267.9383,267.9773,267.8798,267.8798,2072.0
2021-07-06 12:15:00,274.9,274.94,274.51,274.51,10330.0,267.8603,267.8993,267.4803,267.4803,10330.0
2021-07-06 12:20:00,274.46,274.87,274.4,274.87,1470.0,267.4316,267.8311,267.3731,267.8311,1470.0
2021-07-06 12:25:00,274.92,274.99,274.83,274.98,2448.0,267.8798,267.948,267.7921,267.9383,2448.0
2021-07-06 12:30:00,274.75,275.01,274.59,274.93,6986.0,267.7142,267.9675,267.5583,267.8896,6986.0
2021-07-06 12:35:00,274.97,274.97,274.72,274.88,2153.0,267.9285,267.9285,267.6849,267.8408,2153.0
2021-07-06 12:40:00,274.99,275.0,274.85,275.0,4523.0,267.948,267.9578,267.8116,267.9578,4523.0
2021-07-06 12:45:00,274.99,275.19,274.95,275.19,3660.0,267.948,268.1429,267.9091,268.1429,3660.0
2021-07-06 12:50:00,275.18,275.39,275.14,275.39,1290.0,268.1332,268.3378,268.0942,268.3378,1290.0
2021-07-06 12:55:00,275.4,275.58,275.4,275.56,3809.0,268.3475,268.5229,268.3475,268.5034,3809.0
2021-07-06 13:00:00,275.57,275.66,275.5,275.65,21376.0,268.5132,268.6009,268.445,268.5911,21376.0
2021-07-06 13:05:00,275.63,275.74,275.63,275.74,1665.0,268.5716,268.6788,268.5716,268.6788,1665.0
2021-07-06 13:10:00,275.74,275.78,275.69,275.73,2665.0,268.6788,268.7178,268.6301,268.6691,2665.0
2021-07-06 13:15:00,275.71,275.82,275.71,275.8,15406.0,268.6496,268.7568,268.6496,268.7373,15406.0
2021-07-06 13:20:00,275.81,275.89,275.74,275.75,16477.0,268.747,268.825,268.6788,268.6886,16477.0
2021-07-06 13:25:00,275.79,275.91,275.79,275.87,1782.0,268.7275,268.8445,268.7275,268.8055,1782.0
2021-07-06 13:30:00,275.77,275.87,275.76,275.87,15958.0,268.7081,268.8055,268.6983,268.8055,15958.0
2021-07-06 13:35:00,275.85,275.91,275.83,275.88,2980.0,268.786,268.8445,268.7665,268.8152,2980.0
2021-07-06 13:40:00,275.96,276.16,275.89,276.11,5687.0,268.8932,269.0881,268.825,269.0393,5687.0
2021-07-06 13:45:00,276.16,276.21,276.11,276.17,2570.0,269.0881,269.1368,269.0393,269.0978,2570.0
2021-07-06 13:50:00,276.17,276.23,276.17,276.23,2313.0,269.0978,269.1563,269.0978,269.1563,2313.0
2021-07-06 13:55:00,276.22,276.22,276.11,276.12,1375.0,269.1465,269.1465,269.0393,269.0491,1375.0
2021-07-06 14:00:00,276.12,276.18,276.08,276.17,26571.0,269.0491,269.1076,269.0101,269.0978,26571.0
2021-07-06 14:05:00,276.15,276.28,276.14,276.15,3095.0,269.0783,269.205,269.0686,269.0783,3095.0
2021-07-06 14:10:00,276.08,276.11,276.03,276.03,811.0,269.0101,269.0393,268.9614,268.9614,811.0
2021-07-06 14:15:00,276.19,276.38,276.1,276.38,2953.0,269.1173,269.3024,269.0296,269.3024,2953.0
2021-07-06 14:20:00,276.36,276.46,276.35,276.39,4311.0,269.2829,269.3804,269.2732,269.3122,4311.0
2021-07-06 14:25:00,276.44,276.44,276.38,276.4,815.0,269.3609,269.3609,269.3024,269.3219,815.0
2021-07-06 14:30:00,276.42,276.56,276.42,276.51,4676.0,269.3414,269.4778,269.3414,269.4291,4676.0
2021-07-06 14:35:00,276.49,276.49,276.31,276.38,4383.0,269.4096,269.4096,269.2342,269.3024,4383.0
2021-07-06 14:40:00,276.43,276.43,276.35,276.37,1810.0,269.3512,269.3512,269.2732,269.2927,1810.0
2021-07-06 14:45:00,276.34,276.4,276.29,276.29,7262.0,269.2635,269.3219,269.2147,269.2147,7262.0
2021-07-06 14:50:00,276.3,276.33,276.13,276.15,2195.0,269.2245,269.2537,269.0588,269.0783,2195.0
2021-07-06 14:55:00,276.16,276.33,276.16,276.3,4083.0,269.0881,269.2537,269.0881,269.2245,4083.0
2021-07-06 15:00:00,276.28,276.34,276.28,276.32,2313.0,269.205,269.2635,269.205,269.244,2313.0
2021-07-06 15:05:00,276.31,276.42,276.31,276.41,1783.0,269.2342,269.3414,269.2342,269.3317,1783.0
2021-07-06 15:10:00,276.49,276.67,276.49,276.61,7461.0,269.4096,269.585,269.4096,269.5265,7461.0
2021-07-06 15:15:00,276.67,276.76,276.64,276.72,3506.0,269.585,269.6727,269.5558,269.6337,3506.0
2021-07-06 15:20:00,276.75,276.79,276.71,276.74,12093.0,269.663,269.7019,269.624,269.6532,12093.0
2021-07-06 15:25:00,276.77,276.93,276.77,276.87,9246.0,269.6824,269.8384,269.6824,269.7799,9246.0
2021-07-06 15:30:00,276.9,276.96,276.67,276.7,8308.0,269.8091,269.8676,269.585,269.6142,8308.0
2021-07-06 15:35:00,276.69,276.93,276.66,276.91,13262.0,269.6045,269.8384,269.5753,269.8189,13262.0
2021-07-06 15:40:00,276.91,276.99,276.88,276.9,10068.0,269.8189,269.8968,269.7896,269.8091,10068.0
2021-07-06 15:45:00,276.98,277.04,276.9,276.9,47819.0,269.8871,269.9455,269.8091,269.8091,47819.0
2021-07-06 15:50:00,276.91,277.12,276.71,276.92,5653.0,269.8189,270.0235,269.624,269.8286,5653.0
2021-07-06 15:55:00,276.9,276.95,276.77,276.89,70218.0,269.8091,269.8578,269.6824,269.7994,70218.0
2021-07-07 09:30:00,278.4,278.65,277.86,277.92,42347.0,271.2707,271.5143,270.7445,270.803,42347.0
2021-07-07 09:35:00,277.78,278.14,277.76,278.1,22164.0,270.6666,271.0174,270.6471,270.9784,22164.0
2021-07-07 09:40:00,278.07,278.32,277.98,278.29,28794.0,270.9492,271.1928,270.8615,271.1635,28794.0
2021-07-07 09:45:00,278.33,278.33,277.98,278.23,24911.0,271.2025,271.2025,270.8615,271.1051,24911.0
2021-07-07 09:50:00,278.15,278.17,277.89,278.14,9084.0,271.0271,271.0466,270.7738,271.0174,9084.0
2021-07-07 09:55:00,278.19,278.33,278.12,278.32,11850.0,271.0661,271.2025,270.9979,271.1928,11850.0
2021-07-07 10:00:00,278.23,278.23,277.64,277.71,6492.0,271.1051,271.1051,270.5302,270.5984,6492.0
2021-07-07 10:05:00,277.53,277.75,277.36,277.75,16144.0,270.423,270.6374,270.2573,270.6374,16144.0
2021-07-07 10:10:00,277.71,278.2,277.68,278.1,14833.0,270.5984,271.0758,270.5691,270.9784,14833.0
2021-07-07 10:15:00,278.16,278.31,278.07,278.08,21087.0,271.0369,271.183,270.9492,270.9589,21087.0
2021-07-07 10:20:00,278.07,278.08,277.86,277.87,8103.0,270.9492,270.9589,270.7445,270.7543,8103.0
2021-07-07 10:25:00,277.86,277.86,277.29,277.29,4540.0,270.7445,270.7445,270.1891,270.1891,4540.0
2021-07-07 10:30:00,277.21,277.45,277.08,277.14,15854.0,270.1112,270.345,269.9845,270.043,15854.0
2021-07-07 10:35:00,277.09,277.25,276.78,276.78,12295.0,269.9943,270.1502,269.6922,269.6922,12295.0
2021-07-07 10:40:00,276.75,276.81,276.07,276.11,10381.0,269.663,269.7214,269.0004,269.0393,10381.0
2021-07-07 10:45:00,276.03,276.8,276.0,276.65,8383.0,268.9614,269.7117,268.9322,269.5655,8383.0
2021-07-07 10:50:00,276.6,276.82,276.52,276.8,3382.0,269.5168,269.7312,269.4389,269.7117,3382.0
2021-07-07 10:55:00,276.79,277.08,276.79,277.03,12094.0,269.7019,269.9845,269.7019,269.9358,12094.0
2021-07-07 11:00:00,277.0,277.18,276.72,276.99,7324.0,269.9066,270.0819,269.6337,269.8968,7324.0
2021-07-07 11:05:00,276.91,276.94,276.51,276.71,10290.0,269.8189,269.8481,269.4291,269.624,10290.0
2021-07-07 11:10:00,276.65,277.08,276.59,276.96,8558.0,269.5655,269.9845,269.5071,269.8676,8558.0
2021-07-07 11:15:00,277.08,277.24,276.91,277.22,5818.0,269.9845,270.1404,269.8189,270.1209,5818.0
2021-07-07 11:20:00,277.19,277.19,276.86,277.11,60359.0,270.0917,270.0917,269.7701,270.0137,60359.0
2021-07-07 11:25:00,277.08,277.1,276.88,277.09,13306.0,269.9845,270.004,269.7896,269.9943,13306.0
2021-07-07 11:30:00,277.06,277.15,276.73,276.81,9953.0,269.965,270.0527,269.6435,269.7214,9953.0
2021-07-07 11:35:00,276.84,277.13,276.84,277.07,9996.0,269.7507,270.0332,269.7507,269.9748,9996.0
2021-07-07 11:40:00,277.09,277.57,277.09,277.57,14203.0,269.9943,270.462,269.9943,270.462,14203.0
2021-07-07 11:45:00,277.66,277.87,277.66,277.87,5072.0,270.5497,270.7543,270.5497,270.7543,5072.0
2021-07-07 11:50:00,277.85,278.03,277.83,277.95,7269.0,270.7348,270.9102,270.7153,270.8322,7269.0
2021-07-07 11:55:00,278.0,278.04,277.76,277.78,6239.0,270.881,270.9199,270.6471,270.6666,6239.0
2021-07-07 12:00:00,277.83,278.05,277.79,278.01,13065.0,270.7153,270.9297,270.6763,270.8907,13065.0
2021-07-07 12:05:00,278.04,278.09,278.01,278.05,4313.0,270.9199,270.9686,270.8907,270.9297,4313.0
2021-07-07 12:10:00,278.07,278.1,277.96,278.02,6393.0,270.9492,270.9784,270.842,270.9004,6393.0
2021-07-07 12:15:00,278.07,278.14,277.87,277.94,12372.0,270.9492,271.0174,270.7543,270.8225,12372.0
2021-07-07 12:20:00,277.97,277.99,277.68,277.74,4256.0,270.8517,270.8712,270.5691,270.6276,4256.0
2021-07-07 12:25:00,277.78,277.81,277.63,277.63,16837.0,270.6666,270.6958,270.5204,270.5204,16837.0
2021-07-07 12:30:00,277.62,277.82,277.45,277.82,9861.0,270.5107,270.7056,270.345,270.7056,9861.0
2021-07-07 12:35:00,277.8,277.86,277.74,277.84,10895.0,270.6861,270.7445,270.6276,270.725,10895.0
2021-07-07 12:40:00,277.86,277.87,277.7,277.7,6221.0,270.7445,270.7543,270.5886,270.5886,6221.0
2021-07-07 12:45:00,277.69,277.74,277.64,277.64,4890.0,270.5789,270.6276,270.5302,270.5302,4890.0
2021-07-07 12:50:00,277.7,277.75,277.64,277.71,9161.0,270.5886,270.6374,270.5302,270.5984,9161.0
2021-07-07 12:55:00,277.75,277.83,277.71,277.75,2639.0,270.6374,270.7153,270.5984,270.6374,2639.0
2021-07-07 13:00:00,277.74,277.74,277.41,277.42,2442.0,270.6276,270.6276,270.3061,270.3158,2442.0
2021-07-07 13:05:00,277.41,277.48,277.26,277.38,8767.0,270.3061,270.3743,270.1599,270.2768,8767.0
2021-07-07 13:10:00,277.36,277.53,277.28,277.47,7145.0,270.2573,270.423,270.1794,270.3645,7145.0
2021-07-07 13:15:00,277.48,277.49,277.39,277.48,8062.0,270.3743,270.384,270.2866,270.3743,8062.0
2021-07-07 13:20:00,277.53,277.57,277.45,277.45,3781.0,270.423,270.462,270.345,270.345,3781.0
2021-07-07 13:25:00,277.44,277.57,277.44,277.57,3718.0,270.3353,270.462,270.3353,270.462,3718.0
2021-07-07 13:30:00,277.56,277.61,277.43,277.58,4332.0,270.4522,270.5009,270.3255,270.4717,4332.0
2021-07-07 13:35:00,277.57,277.57,277.41,277.41,3709.0,270.462,270.462,270.3061,270.3061,3709.0
2021-07-07 13:40:00,277.37,277.44,277.32,277.35,3083.0,270.2671,270.3353,270.2184,270.2476,3083.0
2021-07-07 13:45:00,277.45,277.57,277.44,277.56,13438.0,270.345,270.462,270.3353,270.4522,13438.0
2021-07-07 13:50:00,277.55,277.71,277.53,277.7,2847.0,270.4425,270.5984,270.423,270.5886,2847.0
2021-07-07 13:55:00,277.72,277.73,277.51,277.55,18212.0,270.6081,270.6179,270.4035,270.4425,18212.0
2021-07-07 14:00:00,277.53,278.12,277.52,278.12,7104.0,270.423,270.9979,270.4132,270.9979,7104.0
2021-07-07 14:05:00,278.02,278.13,277.84,278.09,3948.0,270.9004,271.0076,270.725,270.9686,3948.0
2021-07-07 14:10:00,278.08,278.08,277.86,277.88,17773.0,270.9589,270.9589,270.7445,270.764,17773.0
2021-07-07 14:15:00,277.86,278.06,277.69,278.06,2202.0,270.7445,270.9394,270.5789,270.9394,2202.0
2021-07-07 14:20:00,278.07,278.08,277.85,277.89,8515.0,270.9492,270.9589,270.7348,270.7738,8515.0
2021-07-07 14:25:00,277.92,278.03,277.87,277.9,5971.0,270.803,270.9102,270.7543,270.7835,5971.0
2021-07-07 14:30:00,277.8,277.85,277.64,277.71,13970.0,270.6861,270.7348,270.5302,270.5984,13970.0
2021-07-07 14:35:00,277.69,277.69,277.39,277.42,6115.0,270.5789,270.5789,270.2866,270.3158,6115.0
2021-07-07 14:40:00,277.39,277.63,277.38,277.57,8522.0,270.2866,270.5204,270.2768,270.462,8522.0
2021-07-07 14:45:00,277.59,277.79,277.54,277.79,4040.0,270.4814,270.6763,270.4327,270.6763,4040.0
2021-07-07 14:50:00,277.78,277.83,277.58,277.61,11713.0,270.6666,270.7153,270.4717,270.5009,11713.0
2021-07-07 14:55:00,277.66,277.95,277.66,277.86,7758.0,270.5497,270.8322,270.5497,270.7445,7758.0
2021-07-07 15:00:00,277.85,278.04,277.85,278.03,3911.0,270.7348,270.9199,270.7348,270.9102,3911.0
2021-07-07 15:05:00,278.02,278.03,277.93,278.0,5907.0,270.9004,270.9102,270.8127,270.881,5907.0
2021-07-07 15:10:00,278.02,278.02,277.89,277.91,6299.0,270.9004,270.9004,270.7738,270.7933,6299.0
2021-07-07 15:15:00,277.89,277.99,277.8,277.85,9440.0,270.7738,270.8712,270.6861,270.7348,9440.0
2021-07-07 15:20:00,277.86,278.0,277.77,277.79,12078.0,270.7445,270.881,270.6568,270.6763,12078.0
2021-07-07 15:25:00,277.79,277.82,277.7,277.79,5991.0,270.6763,270.7056,270.5886,270.6763,5991.0
2021-07-07 15:30:00,277.77,278.0,277.75,277.99,15677.0,270.6568,270.881,270.6374,270.8712,15677.0
2021-07-07 15:35:00,277.98,277.98,277.82,277.87,8693.0,270.8615,270.8615,270.7056,270.7543,8693.0
2021-07-07 15:40:00,277.88,277.95,277.8,277.87,18456.0,270.764,270.8322,270.6861,270.7543,18456.0
2021-07-07 15:45:00,277.88,277.98,277.83,277.85,18312.0,270.764,270.8615,270.7153,270.7348,18312.0
2021-07-07 15:50:00,277.87,277.98,277.79,277.83,19968.0,270.7543,270.8615,270.6763,270.7153,19968.0
2021-07-07 15:55:00,277.81,277.81,277.56,277.8,92116.0,270.6958,270.6958,270.4522,270.6861,92116.0
2021-07-08 09:30:00,273.5,274.13,273.08,274.01,94725.0,266.4962,267.1101,266.0869,266.9931,94725.0
2021-07-08 09:35:00,274.03,274.22,273.84,273.93,9181.0,267.0126,267.1977,266.8275,266.9152,9181.0
2021-07-08 09:40:00,274.29,274.31,273.37,273.4,12520.0,267.266,267.2854,266.3695,266.3987,12520.0
2021-07-08 09:45:00,273.35,273.46,272.58,272.58,23759.0,266.35,266.4572,265.5997,265.5997,23759.0
2021-07-08 09:50:00,272.52,273.78,272.51,273.49,30563.0,265.5413,266.769,265.5315,266.4864,30563.0
2021-07-08 09:55:00,273.69,274.05,273.45,274.05,7342.0,266.6813,267.0321,266.4475,267.0321,7342.0
2021-07-08 10:00:00,274.14,274.25,273.64,274.13,116351.0,267.1198,267.227,266.6326,267.1101,116351.0
2021-07-08 10:05:00,274.12,274.32,273.88,273.88,17380.0,267.1003,267.2952,266.8665,266.8665,17380.0
2021-07-08 10:10:00,273.81,274.37,273.81,274.1,11497.0,266.7982,267.3439,266.7982,267.0808,11497.0
2021-07-08 10:15:00,274.14,274.26,273.82,273.9,7079.0,267.1198,267.2367,266.808,266.8859,7079.0
2021-07-08 10:20:00,273.83,273.84,273.23,273.43,10365.0,266.8177,266.8275,266.2331,266.428,10365.0
2021-07-08 10:25:00,273.48,274.31,273.45,274.21,10528.0,266.4767,267.2854,266.4475,267.188,10528.0
2021-07-08 10:30:00,274.35,274.42,273.7,273.79,5915.0,267.3244,267.3926,266.6911,266.7788,5915.0
2021-07-08 10:35:00,273.91,273.91,273.23,273.31,12755.0,266.8957,266.8957,266.2331,266.3111,12755.0
2021-07-08 10:40:00,273.51,274.01,273.27,274.01,7061.0,266.5059,266.9931,266.2721,266.9931,7061.0
2021-07-08 10:45:00,273.95,273.95,273.48,273.49,5136.0,266.9347,266.9347,266.4767,266.4864,5136.0
2021-07-08 10:50:00,273.45,273.82,273.45,273.64,5688.0,266.4475,266.808,266.4475,266.6326,5688.0
2021-07-08 10:55:00,273.59,273.69,273.13,273.13,3577.0,266.5839,266.6813,266.1357,266.1357,3577.0
2021-07-08 11:00:00,273.21,273.21,272.96,273.07,6307.0,266.2136,266.2136,265.97,266.0772,6307.0
2021-07-08 11:05:00,273.33,274.01,273.33,274.01,4069.0,266.3305,266.9931,266.3305,266.9931,4069.0
2021-07-08 11:10:00,274.02,274.23,273.99,274.12,5700.0,267.0029,267.2075,266.9736,267.1003,5700.0
2021-07-08 11:15:00,274.1,274.38,273.91,274.26,4409.0,267.0808,267.3537,266.8957,267.2367,4409.0
2021-07-08 11:20:00,274.19,274.43,274.16,274.39,4551.0,267.1685,267.4024,267.1393,267.3634,4551.0
2021-07-08 11:25:00,274.37,274.55,274.33,274.52,5375.0,267.3439,267.5193,267.3049,267.4901,5375.0
2021-07-08 11:30:00,274.47,274.54,274.14,274.28,6757.0,267.4413,267.5096,267.1198,267.2562,6757.0
2021-07-08 11:35:00,274.25,274.79,274.06,274.79,6604.0,267.227,267.7532,267.0418,267.7532,6604.0
2021-07-08 11:40:00,274.75,274.83,274.66,274.82,2564.0,267.7142,267.7921,267.6265,267.7824,2564.0
2021-07-08 11:45:00,274.86,275.13,274.86,275.12,5282.0,267.8214,268.0844,267.8214,268.0747,5282.0
2021-07-08 11:50:00,275.35,275.35,275.09,275.09,1319.0,268.2988,268.2988,268.0455,268.0455,1319.0
2021-07-08 11:55:00,275.3,275.31,275.19,275.31,1108.0,268.2501,268.2598,268.1429,268.2598,1108.0
2021-07-08 12:00:00,275.3,275.45,275.3,275.35,3273.0,268.2501,268.3963,268.2501,268.2988,3273.0
2021-07-08 12:05:00,275.37,275.49,275.35,275.46,1633.0,268.3183,268.4352,268.2988,268.406,1633.0
2021-07-08 12:10:00,275.37,275.37,275.17,275.19,1484.0,268.3183,268.3183,268.1234,268.1429,1484.0
2021-07-08 12:15:00,275.23,275.25,274.99,275.11,4972.0,268.1819,268.2014,267.948,268.065,4972.0
2021-07-08 12:20:00,275.1,275.25,275.07,275.18,2488.0,268.0552,268.2014,268.026,268.1332,2488.0
2021-07-08 12:25:00,275.15,275.39,275.15,275.39,3121.0,268.1039,268.3378,268.1039,268.3378,3121.0
2021-07-08 12:30:00,275.46,275.83,275.46,275.82,3091.0,268.406,268.7665,268.406,268.7568,3091.0
2021-07-08 12:35:00,275.76,275.93,275.68,275.88,4522.0,268.6983,268.864,268.6204,268.8152,4522.0
2021-07-08 12:40:00,275.94,275.94,275.73,275.91,3198.0,268.8737,268.8737,268.6691,268.8445,3198.0
2021-07-08 12:45:00,275.95,275.95,275.77,275.79,1354.0,268.8834,268.8834,268.7081,268.7275,1354.0
2021-07-08 12:50:00,275.81,275.92,275.73,275.92,1604.0,268.747,268.8542,268.6691,268.8542,1604.0
2021-07-08 12:55:00,276.04,276.04,275.85,275.9,4782.0,268.9711,268.9711,268.786,268.8347,4782.0
2021-07-08 13:00:00,275.81,276.03,275.81,275.95,5552.0,268.747,268.9614,268.747,268.8834,5552.0
2021-07-08 13:05:00,276.05,276.07,276.04,276.06,913.0,268.9809,269.0004,268.9711,268.9906,913.0
2021-07-08 13:10:00,275.93,275.93,275.66,275.74,3202.0,268.864,268.864,268.6009,268.6788,3202.0
2021-07-08 13:15:00,275.73,275.93,275.73,275.82,2444.0,268.6691,268.864,268.6691,268.7568,2444.0
2021-07-08 13:20:00,275.75,275.92,275.72,275.89,4384.0,268.6886,268.8542,268.6593,268.825,4384.0
2021-07-08 13:25:00,275.94,276.26,275.94,276.17,4764.0,268.8737,269.1855,268.8737,269.0978,4764.0
2021-07-08 13:30:00,276.37,276.46,276.34,276.4,11266.0,269.2927,269.3804,269.2635,269.3219,11266.0
2021-07-08 13:35:00,276.41,276.57,276.37,276.53,2860.0,269.3317,269.4876,269.2927,269.4486,2860.0
2021-07-08 13:40:00,276.57,276.57,276.47,276.48,1497.0,269.4876,269.4876,269.3901,269.3999,1497.0
2021-07-08 13:45:00,276.36,276.41,276.27,276.27,3496.0,269.2829,269.3317,269.1953,269.1953,3496.0
2021-07-08 13:50:00,276.32,276.44,276.19,276.19,3333.0,269.244,269.3609,269.1173,269.1173,3333.0
2021-07-08 13:55:00,276.16,276.3,276.15,276.27,5239.0,269.0881,269.2245,269.0783,269.1953,5239.0
2021-07-08 14:00:00,276.22,276.22,276.03,276.14,9423.0,269.1465,269.1465,268.9614,269.0686,9423.0
2021-07-08 14:05:00,276.1,276.21,275.97,275.98,2840.0,269.0296,269.1368,268.9029,268.9127,2840.0
2021-07-08 14:10:00,275.98,276.18,275.98,276.13,1897.0,268.9127,269.1076,268.9127,269.0588,1897.0
2021-07-08 14:15:00,276.16,276.16,275.69,275.69,2864.0,269.0881,269.0881,268.6301,268.6301,2864.0
2021-07-08 14:20:00,275.77,275.78,275.5,275.51,2921.0,268.7081,268.7178,268.445,268.4547,2921.0
2021-07-08 14:25:00,275.59,275.65,275.48,275.48,477.0,268.5327,268.5911,268.4255,268.4255,477.0
2021-07-08 14:30:00,275.59,275.75,275.5,275.75,3775.0,268.5327,268.6886,268.445,268.6886,3775.0
2021-07-08 14:35:00,275.79,275.86,275.73,275.74,3258.0,268.7275,268.7958,268.6691,268.6788,3258.0
2021-07-08 14:40:00,275.74,275.87,275.7,275.79,3688.0,268.6788,268.8055,268.6398,268.7275,3688.0
2021-07-08 14:45:00,275.75,275.76,275.45,275.54,2882.0,268.6886,268.6983,268.3963,268.4839,2882.0
2021-07-08 14:50:00,275.42,275.56,275.41,275.44,3080.0,268.367,268.5034,268.3573,268.3865,3080.0
2021-07-08 14:55:00,275.56,275.83,275.56,275.61,3749.0,268.5034,268.7665,268.5034,268.5522,3749.0
2021-07-08 15:00:00,275.72,275.93,275.66,275.79,4149.0,268.6593,268.864,268.6009,268.7275,4149.0
2021-07-08 15:05:00,275.77,275.79,275.59,275.7,9974.0,268.7081,268.7275,268.5327,268.6398,9974.0
2021-07-08 15:10:00,275.73,275.8,275.48,275.48,12742.0,268.6691,268.7373,268.4255,268.4255,12742.0
2021-07-08 15:15:00,275.49,275.49,275.19,275.27,4891.0,268.4352,268.4352,268.1429,268.2209,4891.0
2021-07-08 15:20:00,275.37,275.62,275.28,275.59,5622.0,268.3183,268.5619,268.2306,268.5327,5622.0
2021-07-08 15:25:00,275.53,275.59,275.39,275.57,1424.0,268.4742,268.5327,268.3378,268.5132,1424.0
2021-07-08 15:30:00,275.54,275.72,275.43,275.62,1964.0,268.4839,268.6593,268.3768,268.5619,1964.0
2021-07-08 15:35:00,275.57,275.92,275.57,275.86,8566.0,268.5132,268.8542,268.5132,268.7958,8566.0
2021-07-08 15:40:00,275.89,275.89,275.37,275.48,7660.0,268.825,268.825,268.3183,268.4255,7660.0
2021-07-08 15:45:00,275.48,275.48,275.08,275.09,9841.0,268.4255,268.4255,268.0357,268.0455,9841.0
2021-07-08 15:50:00,275.02,275.5,274.84,275.27,30380.0,267.9773,268.445,267.8019,268.2209,30380.0
2021-07-08 15:55:00,275.36,275.83,275.36,275.83,32799.0,268.3086,268.7665,268.3086,268.7665,32799.0
2021-07-09 09:30:00,275.95,276.52,275.8,276.25,55204.0,268.8834,269.4389,268.7373,269.1758,55204.0
2021-07-09 09:35:00,276.11,276.19,275.6,275.96,16558.0,269.0393,269.1173,268.5424,268.8932,16558.0
2021-07-09 09:40:00,275.86,276.23,275.71,276.23,11875.0,268.7958,269.1563,268.6496,269.1563,11875.0
2021-07-09 09:45:00,276.25,276.42,275.78,276.25,26709.0,269.1758,269.3414,268.7178,269.1758,26709.0
2021-07-09 09:50:00,276.23,276.41,276.11,276.37,17872.0,269.1563,269.3317,269.0393,269.2927,17872.0
2021-07-09 09:55:00,276.29,276.49,276.09,276.49,13819.0,269.2147,269.4096,269.0199,269.4096,13819.0
2021-07-09 10:00:00,276.55,276.67,276.38,276.67,12881.0,269.4681,269.585,269.3024,269.585,12881.0
2021-07-09 10:05:00,276.66,276.72,276.48,276.54,9118.0,269.5753,269.6337,269.3999,269.4583,9118.0
2021-07-09 10:10:00,276.56,276.72,276.34,276.36,6604.0,269.4778,269.6337,269.2635,269.2829,6604.0
2021-07-09 10:15:00,276.35,276.58,276.34,276.56,9246.0,269.2732,269.4973,269.2635,269.4778,9246.0
2021-07-09 10:20:00,276.53,276.73,276.52,276.73,14268.0,269.4486,269.6435,269.4389,269.6435,14268.0
2021-07-09 10:25:00,276.75,276.76,276.5,276.52,8923.0,269.663,269.6727,269.4194,269.4389,8923.0
2021-07-09 10:30:00,276.49,276.56,276.29,276.52,12855.0,269.4096,269.4778,269.2147,269.4389,12855.0
2021-07-09 10:35:00,276.48,276.67,276.48,276.63,28768.0,269.3999,269.585,269.3999,269.546,28768.0
2021-07-09 10:40:00,276.6,276.82,276.55,276.81,10728.0,269.5168,269.7312,269.4681,269.7214,10728.0
2021-07-09 10:45:00,276.8,276.97,276.72,276.93,21086.0,269.7117,269.8773,269.6337,269.8384,21086.0
2021-07-09 10:50:00,276.9,277.26,276.89,277.23,107069.0,269.8091,270.1599,269.7994,270.1307,107069.0
2021-07-09 10:55:00,277.25,277.26,277.11,277.21,9495.0,270.1502,270.1599,270.0137,270.1112,9495.0
2021-07-09 11:00:00,277.24,277.44,277.2,277.2,24421.0,270.1404,270.3353,270.1014,270.1014,24421.0
2021-07-09 11:05:00,277.24,277.29,277.18,277.28,7589.0,270.1404,270.1891,270.0819,270.1794,7589.0
2021-07-09 11:10:00,277.32,277.39,277.17,277.18,6926.0,270.2184,270.2866,270.0722,270.0819,6926.0
2021-07-09 11:15:00,277.24,277.46,277.24,277.46,22932.0,270.1404,270.3548,270.1404,270.3548,22932.0
2021-07-09 11:20:00,277.46,277.6,277.39,277.55,16103.0,270.3548,270.4912,270.2866,270.4425,16103.0
2021-07-09 11:25:00,277.59,277.73,277.54,277.65,7066.0,270.4814,270.6179,270.4327,270.5399,7066.0
2021-07-09 11:30:00,277.7,277.74,277.52,277.6,12191.0,270.5886,270.6276,270.4132,270.4912,12191.0
2021-07-09 11:35:00,277.63,277.73,277.61,277.71,2600.0,270.5204,270.6179,270.5009,270.5984,2600.0
2021-07-09 11:40:00,277.7,277.78,277.65,277.7,2520.0,270.5886,270.6666,270.5399,270.5886,2520.0
2021-07-09 11:45:00,277.76,277.85,277.74,277.77,5439.0,270.6471,270.7348,270.6276,270.6568,5439.0
2021-07-09 11:50:00,277.81,277.82,277.7,277.7,8157.0,270.6958,270.7056,270.5886,270.5886,8157.0
2021-07-09 11:55:00,277.69,277.74,277.55,277.59,15372.0,270.5789,270.6276,270.4425,270.4814,15372.0
2021-07-09 12:00:00,277.62,277.73,277.61,277.68,8531.0,270.5107,270.6179,270.5009,270.5691,8531.0
2021-07-09 12:05:00,277.76,277.77,277.63,277.65,4766.0,270.6471,270.6568,270.5204,270.5399,4766.0
2021-07-09 12:10:00,277.63,277.72,277.63,277.67,7582.0,270.5204,270.6081,270.5204,270.5594,7582.0
2021-07-09 12:15:00,277.69,277.79,277.67,277.68,7557.0,270.5789,270.6763,270.5594,270.5691,7557.0
2021-07-09 12:20:00,277.67,277.67,277.56,277.67,17089.0,270.5594,270.5594,270.4522,270.5594,17089.0
2021-07-09 12:25:00,277.67,277.74,277.67,277.71,11281.0,270.5594,270.6276,270.5594,270.5984,11281.0
2021-07-09 12:30:00,277.73,277.8,277.69,277.77,6272.0,270.6179,270.6861,270.5789,270.6568,6272.0
2021-07-09 12:35:00,277.77,277.85,277.73,277.83,3912.0,270.6568,270.7348,270.6179,270.7153,3912.0
2021-07-09 12:40:00,277.84,278.04,277.84,278.04,5656.0,270.725,270.9199,270.725,270.9199,5656.0
2021-07-09 12:45:00,278.04,278.08,277.99,277.99,3851.0,270.9199,270.9589,270.8712,270.8712,3851.0
2021-07-09 12:50:00,278.0,278.01,277.92,277.94,4807.0,270.881,270.8907,270.803,270.8225,4807.0
2021-07-09 12:55:00,277.94,277.94,277.85,277.87,6222.0,270.8225,270.8225,270.7348,270.7543,6222.0
2021-07-09 13:00:00,277.87,277.88,277.77,277.78,8226.0,270.7543,270.764,270.6568,270.6666,8226.0
2021-07-09 13:05:00,277.76,277.77,277.56,277.6,6814.0,270.6471,270.6568,270.4522,270.4912,6814.0
2021-07-09 13:10:00,277.6,277.69,277.6,277.69,7993.0,270.4912,270.5789,270.4912,270.5789,7993.0
2021-07-09 13:15:00,277.64,277.81,277.64,277.7,8561.0,270.5302,270.6958,270.5302,270.5886,8561.0
2021-07-09 13:20:00,277.74,277.79,277.72,277.73,2955.0,270.6276,270.6763,270.6081,270.6179,2955.0
2021-07-09 13:25:00,277.75,277.77,277.72,277.75,34564.0,270.6374,270.6568,270.6081,270.6374,34564.0
2021-07-09 13:30:00,277.75,277.78,277.75,277.78,1907.0,270.6374,270.6666,270.6374,270.6666,1907.0
2021-07-09 13:35:00,277.77,277.88,277.69,277.87,23073.0,270.6568,270.764,270.5789,270.7543,23073.0
2021-07-09 13:40:00,277.84,277.88,277.77,277.77,58632.0,270.725,270.764,270.6568,270.6568,58632.0
2021-07-09 13:45:00,277.79,277.8,277.72,277.72,4251.0,270.6763,270.6861,270.6081,270.6081,4251.0
2021-07-09 13:50:00,277.62,277.71,277.59,277.7,8640.0,270.5107,270.5984,270.4814,270.5886,8640.0
2021-07-09 13:55:00,277.66,277.78,277.66,277.78,3514.0,270.5497,270.6666,270.5497,270.6666,3514.0
2021-07-09 14:00:00,277.77,277.83,277.77,277.79,1908.0,270.6568,270.7153,270.6568,270.6763,1908.0
2021-07-09 14:05:00,277.81,277.86,277.78,277.78,3036.0,270.6958,270.7445,270.6666,270.6666,3036.0
2021-07-09 14:10:00,277.8,277.82,277.7,277.7,12843.0,270.6861,270.7056,270.5886,270.5886,12843.0
2021-07-09 14:15:00,277.71,277.72,277.63,277.72,8264.0,270.5984,270.6081,270.5204,270.6081,8264.0
2021-07-09 14:20:00,277.72,277.73,277.64,277.69,3600.0,270.6081,270.6179,270.5302,270.5789,3600.0
2021-07-09 14:25:00,277.73,277.81,277.73,277.76,3256.0,270.6179,270.6958,270.6179,270.6471,3256.0
2021-07-09 14:30:00,277.77,277.89,277.75,277.88,2686.0,270.6568,270.7738,270.6374,270.764,2686.0
2021-07-09 14:35:00,277.87,277.93,277.85,277.9,5467.0,270.7543,270.8127,270.7348,270.7835,5467.0
2021-07-09 14:40:00,277.86,277.91,277.83,277.88,3433.0,270.7445,270.7933,270.7153,270.764,3433.0
2021-07-09 14:45:00,277.88,277.91,277.8,277.83,9455.0,270.764,270.7933,270.6861,270.7153,9455.0
2021-07-09 14:50:00,277.8,277.93,277.8,277.9,4542.0,270.6861,270.8127,270.6861,270.7835,4542.0
2021-07-09 14:55:00,277.88,278.05,277.88,277.99,4570.0,270.764,270.9297,270.764,270.8712,4570.0
2021-07-09 15:00:00,277.98,278.05,277.86,277.87,7748.0,270.8615,270.9297,270.7445,270.7543,7748.0
2021-07-09 15:05:00,277.87,277.94,277.87,277.92,4567.0,270.7543,270.8225,270.7543,270.803,4567.0
2021-07-09 15:10:00,277.94,277.97,277.92,277.96,3218.0,270.8225,270.8517,270.803,270.842,3218.0
2021-07-09 15:15:00,277.99,278.02,277.93,278.01,5622.0,270.8712,270.9004,270.8127,270.8907,5622.0
2021-07-09 15:20:00,278.0,278.04,277.93,277.99,22291.0,270.881,270.9199,270.8127,270.8712,22291.0
2021-07-09 15:25:00,278.01,278.03,277.89,277.93,12906.0,270.8907,270.9102,270.7738,270.8127,12906.0
2021-07-09 15:30:00,277.91,277.97,277.87,277.9,2830.0,270.7933,270.8517,270.7543,270.7835,2830.0
2021-07-09 15:35:00,277.91,277.96,277.9,277.93,7273.0,270.7933,270.842,270.7835,270.8127,7273.0
2021-07-09 15:40:00,277.91,277.94,277.83,277.83,11935.0,270.7933,270.8225,270.7153,270.7153,11935.0
2021-07-09 15:45:00,277.84,278.1,277.83,278.1,11823.0,270.725,270.9784,270.7153,270.9784,11823.0
2021-07-09 15:50:00,278.1,278.27,278.0,278.26,27868.0,270.9784,271.144,270.881,271.1343,27868.0
2021-07-09 15:55:00,278.25,278.27,277.98,277.98,37153.0,271.1245,271.144,270.8615,270.8615,37153.0
2021-07-12 09:30:00,278.65,279.14,278.65,278.85,15424.0,271.5143,271.9918,271.5143,271.7092,15424.0
2021-07-12 09:35:00,278.77,278.88,278.54,278.57,5860.0,271.6312,271.7384,271.4071,271.4364,5860.0
2021-07-12 09:40:00,278.47,278.69,278.22,278.68,18030.0,271.3389,271.5533,271.0953,271.5435,18030.0
2021-07-12 09:45:00,278.7,278.72,278.2,278.22,21682.0,271.563,271.5825,271.0758,271.0953,21682.0
2021-07-12 09:50:00,278.13,278.27,277.93,278.04,11604.0,271.0076,271.144,270.8127,270.9199,11604.0
2021-07-12 09:55:00,278.03,278.23,278.01,278.19,14480.0,270.9102,271.1051,270.8907,271.0661,14480.0
2021-07-12 10:00:00,278.18,278.18,277.8,277.98,22474.0,271.0563,271.0563,270.6861,270.8615,22474.0
2021-07-12 10:05:00,277.93,278.12,277.72,278.12,23813.0,270.8127,270.9979,270.6081,270.9979,23813.0
2021-07-12 10:10:00,278.15,278.27,278.03,278.27,12044.0,271.0271,271.144,270.9102,271.144,12044.0
2021-07-12 10:15:00,278.24,278.24,277.93,278.17,17226.0,271.1148,271.1148,270.8127,271.0466,17226.0
2021-07-12 10:20:00,277.98,278.24,277.96,277.98,25701.0,270.8615,271.1148,270.842,270.8615,25701.0
2021-07-12 10:25:00,277.99,278.33,277.97,278.25,7747.0,270.8712,271.2025,270.8517,271.1245,7747.0
2021-07-12 10:30:00,278.26,278.4,278.06,278.4,10862.0,271.1343,271.2707,270.9394,271.2707,10862.0
2021-07-12 10:35:00,278.42,278.5,278.3,278.3,8368.0,271.2902,271.3681,271.1733,271.1733,8368.0
2021-07-12 10:40:00,278.36,278.48,278.36,278.46,1460.0,271.2317,271.3487,271.2317,271.3292,1460.0
2021-07-12 10:45:00,278.4,278.45,278.1,278.24,11382.0,271.2707,271.3194,270.9784,271.1148,11382.0
2021-07-12 10:50:00,278.19,278.45,278.19,278.44,5160.0,271.0661,271.3194,271.0661,271.3097,5160.0
2021-07-12 10:55:00,278.48,278.55,278.47,278.47,6125.0,271.3487,271.4169,271.3389,271.3389,6125.0
2021-07-12 11:00:00,278.4,278.6,278.4,278.57,5815.0,271.2707,271.4656,271.2707,271.4364,5815.0
2021-07-12 11:05:00,278.55,278.61,278.48,278.58,3036.0,271.4169,271.4753,271.3487,271.4461,3036.0
2021-07-12 11:10:00,278.58,278.63,278.41,278.44,14574.0,271.4461,271.4948,271.2805,271.3097,14574.0
2021-07-12 11:15:00,278.32,278.46,278.32,278.39,10538.0,271.1928,271.3292,271.1928,271.261,10538.0
2021-07-12 11:20:00,278.39,278.39,278.1,278.14,10410.0,271.261,271.261,270.9784,271.0174,10410.0
2021-07-12 11:25:00,278.13,278.26,278.12,278.15,9695.0,271.0076,271.1343,270.9979,271.0271,9695.0
2021-07-12 11:30:00,278.15,278.23,278.09,278.17,7207.0,271.0271,271.1051,270.9686,271.0466,7207.0
2021-07-12 11:35:00,278.25,278.26,278.09,278.14,2901.0,271.1245,271.1343,270.9686,271.0174,2901.0
2021-07-12 11:40:00,278.1,278.19,278.07,278.15,3623.0,270.9784,271.0661,270.9492,271.0271,3623.0
2021-07-12 11:45:00,278.23,278.38,278.23,278.28,3387.0,271.1051,271.2512,271.1051,271.1538,3387.0
2021-07-12 11:50:00,278.26,278.36,278.25,278.28,5120.0,271.1343,271.2317,271.1245,271.1538,5120.0
2021-07-12 11:55:00,278.37,278.42,278.36,278.39,3314.0,271.2415,271.2902,271.2317,271.261,3314.0
2021-07-12 12:00:00,278.39,278.41,278.32,278.38,5345.0,271.261,271.2805,271.1928,271.2512,5345.0
2021-07-12 12:05:00,278.34,278.37,278.21,278.21,3508.0,271.2122,271.2415,271.0856,271.0856,3508.0
2021-07-12 12:10:00,278.22,278.34,278.19,278.28,3460.0,271.0953,271.2122,271.0661,271.1538,3460.0
2021-07-12 12:15:00,278.29,278.43,278.27,278.42,5574.0,271.1635,271.2999,271.144,271.2902,5574.0
2021-07-12 12:20:00,278.38,278.47,278.3,278.33,9478.0,271.2512,271.3389,271.1733,271.2025,9478.0
2021-07-12 12:25:00,278.4,278.44,278.33,278.35,4953.0,271.2707,271.3097,271.2025,271.222,4953.0
2021-07-12 12:30:00,278.37,278.45,278.37,278.41,2757.0,271.2415,271.3194,271.2415,271.2805,2757.0
2021-07-12 12:35:00,278.42,278.42,278.3,278.32,3530.0,271.2902,271.2902,271.1733,271.1928,3530.0
2021-07-12 12:40:00,278.35,278.36,278.25,278.3,1100.0,271.222,271.2317,271.1245,271.1733,1100.0
2021-07-12 12:45:00,278.32,278.37,278.29,278.37,1777.0,271.1928,271.2415,271.1635,271.2415,1777.0
2021-07-12 12:50:00,278.39,278.39,278.35,278.37,15024.0,271.261,271.261,271.222,271.2415,15024.0
2021-07-12 12:55:00,278.32,278.36,278.27,278.35,2394.0,271.1928,271.2317,271.144,271.222,2394.0
2021-07-12 13:00:00,278.34,278.34,278.24,278.24,6961.0,271.2122,271.2122,271.1148,271.1148,6961.0
2021-07-12 13:05:00,278.28,278.29,278.1,278.18,5242.0,271.1538,271.1635,270.9784,271.0563,5242.0
2021-07-12 13:10:00,278.2,278.22,278.16,278.18,5683.0,271.0758,271.0953,271.0369,271.0563,5683.0
2021-07-12 13:15:00,278.16,278.22,278.14,278.16,2580.0,271.0369,271.0953,271.0174,271.0369,2580.0
2021-07-12 13:20:00,278.22,278.22,278.11,278.16,2523.0,271.0953,271.0953,270.9881,271.0369,2523.0
2021-07-12 13:25:00,278.13,278.17,278.09,278.13,6463.0,271.0076,271.0466,270.9686,271.0076,6463.0
2021-07-12 13:30:00,278.18,278.21,278.15,278.17,2286.0,271.0563,271.0856,271.0271,271.0466,2286.0
2021-07-12 13:35:00,278.2,278.26,278.18,278.21,3965.0,271.0758,271.1343,271.0563,271.0856,3965.0
2021-07-12 13:40:00,278.2,278.29,278.2,278.23,2652.0,271.0758,271.1635,271.0758,271.1051,2652.0
2021-07-12 13:45:00,278.22,278.22,278.05,278.07,4746.0,271.0953,271.0953,270.9297,270.9492,4746.0
2021-07-12 13:50:00,278.1,278.13,278.01,278.12,5461.0,270.9784,271.0076,270.8907,270.9979,5461.0
2021-07-12 13:55:00,278.11,278.22,278.11,278.22,2253.0,270.9881,271.0953,270.9881,271.0953,2253.0
2021-07-12 14:00:00,278.24,278.28,278.21,278.25,4234.0,271.1148,271.1538,271.0856,271.1245,4234.0
2021-07-12 14:05:00,278.33,278.42,278.33,278.41,2912.0,271.2025,271.2902,271.2025,271.2805,2912.0
2021-07-12 14:10:00,278.4,278.43,278.36,278.38,7539.0,271.2707,271.2999,271.2317,271.2512,7539.0
2021-07-12 14:15:00,278.4,278.47,278.37,278.43,73186.0,271.2707,271.3389,271.2415,271.2999,73186.0
2021-07-12 14:20:00,278.44,278.55,278.43,278.55,23726.0,271.3097,271.4169,271.2999,271.4169,23726.0
2021-07-12 14:25:00,278.53,278.57,278.51,278.57,4062.0,271.3974,271.4364,271.3779,271.4364,4062.0
2021-07-12 14:30:00,278.62,278.67,278.6,278.65,10004.0,271.4851,271.5338,271.4656,271.5143,10004.0
2021-07-12 14:35:00,278.66,278.66,278.57,278.57,8789.0,271.524,271.524,271.4364,271.4364,8789.0
2021-07-12 14:40:00,278.59,278.6,278.52,278.54,3771.0,271.4558,271.4656,271.3876,271.4071,3771.0
2021-07-12 14:45:00,278.57,278.57,278.44,278.44,3121.0,271.4364,271.4364,271.3097,271.3097,3121.0
2021-07-12 14:50:00,278.41,278.48,278.39,278.39,1803.0,271.2805,271.3487,271.261,271.261,1803.0
2021-07-12 14:55:00,278.41,278.48,278.36,278.45,3738.0,271.2805,271.3487,271.2317,271.3194,3738.0
2021-07-12 15:00:00,278.5,278.51,278.39,278.41,2534.0,271.3681,271.3779,271.261,271.2805,2534.0
2021-07-12 15:05:00,278.39,278.52,278.39,278.51,1447.0,271.261,271.3876,271.261,271.3779,1447.0
2021-07-12 15:10:00,278.52,278.61,278.52,278.54,200424.0,271.3876,271.4753,271.3876,271.4071,200424.0
2021-07-12 15:15:00,278.54,278.58,278.54,278.56,24601.0,271.4071,271.4461,271.4071,271.4266,24601.0
2021-07-12 15:20:00,278.54,278.58,278.52,278.57,30726.0,271.4071,271.4461,271.3876,271.4364,30726.0
2021-07-12 15:25:00,278.57,278.66,278.56,278.61,30425.0,271.4364,271.524,271.4266,271.4753,30425.0
2021-07-12 15:30:00,278.6,278.61,278.52,278.55,15720.0,271.4656,271.4753,271.3876,271.4169,15720.0
2021-07-12 15:35:00,278.56,278.65,278.51,278.52,57887.0,271.4266,271.5143,271.3779,271.3876,57887.0
2021-07-12 15:40:00,278.49,278.55,278.46,278.5,12523.0,271.3584,271.4169,271.3292,271.3681,12523.0
2021-07-12 15:45:00,278.48,278.55,278.43,278.52,20161.0,271.3487,271.4169,271.2999,271.3876,20161.0
2021-07-12 15:50:00,278.55,278.7,278.41,278.53,37293.0,271.4169,271.563,271.2805,271.3974,37293.0
2021-07-12 15:55:00,278.55,278.64,278.5,278.63,45610.0,271.4169,271.5046,271.3681,271.4948,45610.0
2021-07-13 09:30:00,278.29,278.72,278.28,278.51,23332.0,271.1635,271.5825,271.1538,271.3779,23332.0
2021-07-13 09:35:00,278.11,278.47,278.08,278.2,4424.0,270.9881,271.3389,270.9589,271.0758,4424.0
2021-07-13 09:40:00,278.18,278.54,278.18,278.5,14752.0,271.0563,271.4071,271.0563,271.3681,14752.0
2021-07-13 09:45:00,278.52,278.87,278.43,278.87,20120.0,271.3876,271.7287,271.2999,271.7287,20120.0
2021-07-13 09:50:00,278.79,279.0,278.66,279.0,6914.0,271.6507,271.8553,271.524,271.8553,6914.0
2021-07-13 09:55:00,279.06,279.26,278.99,279.02,11486.0,271.9138,272.1087,271.8456,271.8748,11486.0
2021-07-13 10:00:00,279.15,279.41,279.15,279.22,13545.0,272.0015,272.2548,272.0015,272.0697,13545.0
2021-07-13 10:05:00,279.28,279.39,279.14,279.15,5331.0,272.1282,272.2354,271.9918,272.0015,5331.0
2021-07-13 10:10:00,279.11,279.37,279.08,279.37,9546.0,271.9625,272.2159,271.9333,272.2159,9546.0
2021-07-13 10:15:00,279.36,279.5,279.3,279.45,14372.0,272.2061,272.3425,272.1477,272.2938,14372.0
2021-07-13 10:20:00,279.49,279.65,279.42,279.65,8255.0,272.3328,272.4887,272.2646,272.4887,8255.0
2021-07-13 10:25:00,279.61,279.72,279.56,279.71,10361.0,272.4497,272.5569,272.401,272.5472,10361.0
2021-07-13 10:30:00,279.71,279.85,279.57,279.85,12256.0,272.5472,272.6836,272.4107,272.6836,12256.0
2021-07-13 10:35:00,279.84,280.02,279.84,279.92,3137.0,272.6738,272.8492,272.6738,272.7518,3137.0
2021-07-13 10:40:00,279.96,280.0,279.59,279.64,6808.0,272.7908,272.8297,272.4302,272.479,6808.0
2021-07-13 10:45:00,279.67,279.82,279.51,279.75,4200.0,272.5082,272.6543,272.3523,272.5861,4200.0
2021-07-13 10:50:00,279.77,279.87,279.71,279.74,3356.0,272.6056,272.7031,272.5472,272.5764,3356.0
2021-07-13 10:55:00,279.74,279.78,279.65,279.65,10111.0,272.5764,272.6154,272.4887,272.4887,10111.0
2021-07-13 11:00:00,279.66,279.94,279.65,279.91,11865.0,272.4984,272.7713,272.4887,272.742,11865.0
2021-07-13 11:05:00,279.88,279.88,279.8,279.84,5217.0,272.7128,272.7128,272.6349,272.6738,5217.0
2021-07-13 11:10:00,279.81,279.87,279.78,279.87,2127.0,272.6446,272.7031,272.6154,272.7031,2127.0
2021-07-13 11:15:00,279.9,279.96,279.86,279.96,1813.0,272.7323,272.7908,272.6933,272.7908,1813.0
2021-07-13 11:20:00,279.95,280.19,279.95,280.17,5028.0,272.781,273.0149,272.781,272.9954,5028.0
2021-07-13 11:25:00,280.18,280.26,280.11,280.21,6937.0,273.0051,273.0831,272.9369,273.0344,6937.0
2021-07-13 11:30:00,280.2,280.34,280.19,280.22,3344.0,273.0246,273.161,273.0149,273.0441,3344.0
2021-07-13 11:35:00,280.28,280.31,280.14,280.15,11619.0,273.1026,273.1318,272.9661,272.9759,11619.0
2021-07-13 11:40:00,280.19,280.25,280.18,280.24,1584.0,273.0149,273.0733,273.0051,273.0636,1584.0
2021-07-13 11:45:00,280.21,280.29,280.18,280.19,3475.0,273.0344,273.1123,273.0051,273.0149,3475.0
2021-07-13 11:50:00,280.17,280.25,280.15,280.22,3454.0,272.9954,273.0733,272.9759,273.0441,3454.0
2021-07-13 11:55:00,280.23,280.28,280.2,280.27,5140.0,273.0538,273.1026,273.0246,273.0928,5140.0
2021-07-13 12:00:00,280.26,280.31,280.18,280.2,8419.0,273.0831,273.1318,273.0051,273.0246,8419.0
2021-07-13 12:05:00,280.18,280.19,280.15,280.17,1396.0,273.0051,273.0149,272.9759,272.9954,1396.0
2021-07-13 12:10:00,280.13,280.13,280.04,280.06,1964.0,272.9564,272.9564,272.8687,272.8882,1964.0
2021-07-13 12:15:00,279.99,280.12,279.96,280.11,2114.0,272.82,272.9467,272.7908,272.9369,2114.0
2021-07-13 12:20:00,280.13,280.13,280.03,280.08,4495.0,272.9564,272.9564,272.859,272.9077,4495.0
2021-07-13 12:25:00,280.05,280.08,280.0,280.01,3354.0,272.8785,272.9077,272.8297,272.8395,3354.0
2021-07-13 12:30:00,280.0,280.14,280.0,280.14,3880.0,272.8297,272.9661,272.8297,272.9661,3880.0
2021-07-13 12:35:00,280.13,280.17,280.11,280.14,2211.0,272.9564,272.9954,272.9369,272.9661,2211.0
2021-07-13 12:40:00,280.09,280.11,280.04,280.11,4424.0,272.9174,272.9369,272.8687,272.9369,4424.0
2021-07-13 12:45:00,280.16,280.17,280.1,280.14,5370.0,272.9856,272.9954,272.9272,272.9661,5370.0
2021-07-13 12:50:00,280.14,280.19,280.06,280.06,34902.0,272.9661,273.0149,272.8882,272.8882,34902.0
2021-07-13 12:55:00,280.06,280.07,279.97,280.02,7849.0,272.8882,272.8979,272.8005,272.8492,7849.0
2021-07-13 13:00:00,280.04,280.07,279.76,279.76,4811.0,272.8687,272.8979,272.5959,272.5959,4811.0
2021-07-13 13:05:00,279.71,279.74,279.63,279.69,6605.0,272.5472,272.5764,272.4692,272.5277,6605.0
2021-07-13 13:10:00,279.61,279.61,279.36,279.41,1715.0,272.4497,272.4497,272.2061,272.2548,1715.0
2021-07-13 13:15:00,279.5,279.51,278.84,278.87,2733.0,272.3425,272.3523,271.6994,271.7287,2733.0
2021-07-13 13:20:00,278.87,279.14,278.83,279.14,7087.0,271.7287,271.9918,271.6897,271.9918,7087.0
2021-07-13 13:25:00,279.13,279.14,278.62,278.94,13988.0,271.982,271.9918,271.4851,271.7969,13988.0
2021-07-13 13:30:00,278.88,278.88,278.68,278.71,14567.0,271.7384,271.7384,271.5435,271.5728,14567.0
2021-07-13 13:35:00,278.66,278.66,278.28,278.28,12309.0,271.524,271.524,271.1538,271.1538,12309.0
2021-07-13 13:40:00,278.27,278.48,278.0,278.4,6139.0,271.144,271.3487,270.881,271.2707,6139.0
2021-07-13 13:45:00,278.41,278.61,278.34,278.48,9000.0,271.2805,271.4753,271.2122,271.3487,9000.0
2021-07-13 13:50:00,278.43,278.44,278.24,278.42,11720.0,271.2999,271.3097,271.1148,271.2902,11720.0
2021-07-13 13:55:00,278.36,278.57,278.36,278.52,1874.0,271.2317,271.4364,271.2317,271.3876,1874.0
2021-07-13 14:00:00,278.4,278.4,277.59,277.64,15415.0,271.2707,271.2707,270.4814,270.5302,15415.0
2021-07-13 14:05:00,277.7,278.05,277.67,278.04,4048.0,270.5886,270.9297,270.5594,270.9199,4048.0
2021-07-13 14:10:00,278.1,278.41,278.1,278.41,11008.0,270.9784,271.2805,270.9784,271.2805,11008.0
2021-07-13 14:15:00,278.31,278.43,278.18,278.39,26405.0,271.183,271.2999,271.0563,271.261,26405.0
2021-07-13 14:20:00,278.39,278.44,278.24,278.42,59055.0,271.261,271.3097,271.1148,271.2902,59055.0
2021-07-13 14:25:00,278.43,278.82,278.43,278.78,64424.0,271.2999,271.68,271.2999,271.641,64424.0
2021-07-13 14:30:00,278.78,278.78,278.64,278.78,46200.0,271.641,271.641,271.5046,271.641,46200.0
2021-07-13 14:35:00,278.81,278.84,278.5,278.54,26597.0,271.6702,271.6994,271.3681,271.4071,26597.0
2021-07-13 14:40:00,278.57,278.62,278.23,278.3,45876.0,271.4364,271.4851,271.1051,271.1733,45876.0
2021-07-13 14:45:00,278.3,278.4,278.17,278.38,37288.0,271.1733,271.2707,271.0466,271.2512,37288.0
2021-07-13 14:50:00,278.38,278.44,278.29,278.37,33237.0,271.2512,271.3097,271.1635,271.2415,33237.0
2021-07-13 14:55:00,278.42,278.79,278.36,278.79,52725.0,271.2902,271.6507,271.2317,271.6507,52725.0
2021-07-13 15:00:00,278.78,278.78,278.61,278.61,32932.0,271.641,271.641,271.4753,271.4753,32932.0
2021-07-13 15:05:00,278.63,278.7,278.37,278.37,48218.0,271.4948,271.563,271.2415,271.2415,48218.0
2021-07-13 15:10:00,278.4,278.45,278.2,278.34,41623.0,271.2707,271.3194,271.0758,271.2122,41623.0
2021-07-13 15:15:00,278.34,278.46,278.24,278.37,50005.0,271.2122,271.3292,271.1148,271.2415,50005.0
2021-07-13 15:20:00,278.36,278.42,278.24,278.28,49446.0,271.2317,271.2902,271.1148,271.1538,49446.0
2021-07-13 15:25:00,278.28,278.51,278.24,278.33,72792.0,271.1538,271.3779,271.1148,271.2025,72792.0
2021-07-13 15:30:00,278.33,278.39,278.04,278.36,74535.0,271.2025,271.261,270.9199,271.2317,74535.0
2021-07-13 15:35:00,278.36,278.6,278.19,278.6,79018.0,271.2317,271.4656,271.0661,271.4656,79018.0
2021-07-13 15:40:00,278.6,278.69,278.49,278.6,89096.0,271.4656,271.5533,271.3584,271.4656,89096.0
2021-07-13 15:45:00,278.61,278.63,278.33,278.37,62959.0,271.4753,271.4948,271.2025,271.2415,62959.0
2021-07-13 15:50:00,278.42,278.42,278.05,278.17,13577.0,271.2902,271.2902,270.9297,271.0466,13577.0
2021-07-13 15:55:00,278.16,278.24,277.89,278.19,25686.0,271.0369,271.1148,270.7738,271.0661,25686.0
2021-07-14 09:30:00,280.02,280.22,279.67,280.13,24613.0,272.8492,273.0441,272.5082,272.9564,24613.0
2021-07-14 09:35:00,280.15,280.22,279.49,279.5,7761.0,272.9759,273.0441,272.3328,272.3425,7761.0
2021-07-14 09:40:00,279.38,279.78,279.35,279.73,8314.0,272.2256,272.6154,272.1964,272.5666,8314.0
2021-07-14 09:45:00,279.79,279.95,279.5,279.56,6969.0,272.6251,272.781,272.3425,272.401,6969.0
2021-07-14 09:50:00,279.57,279.87,279.53,279.82,12112.0,272.4107,272.7031,272.3718,272.6543,12112.0
2021-07-14 09:55:00,279.83,280.07,279.57,279.58,12157.0,272.6641,272.8979,272.4107,272.4205,12157.0
2021-07-14 10:00:00,279.63,280.37,279.6,280.37,17412.0,272.4692,273.1903,272.44,273.1903,17412.0
2021-07-14 10:05:00,280.29,280.34,280.07,280.2,19872.0,273.1123,273.161,272.8979,273.0246,19872.0
2021-07-14 10:10:00,280.15,280.15,279.8,280.07,11126.0,272.9759,272.9759,272.6349,272.8979,11126.0
2021-07-14 10:15:00,280.09,280.17,279.95,280.03,14514.0,272.9174,272.9954,272.781,272.859,14514.0
2021-07-14 10:20:00,279.99,280.02,279.81,279.81,8927.0,272.82,272.8492,272.6446,272.6446,8927.0
2021-07-14 10:25:00,279.8,279.8,279.43,279.5,7133.0,272.6349,272.6349,272.2743,272.3425,7133.0
2021-07-14 10:30:00,279.56,279.6,279.48,279.52,11454.0,272.401,272.44,272.3231,272.362,11454.0
2021-07-14 10:35:00,279.44,279.54,279.26,279.5,6418.0,272.2841,272.3815,272.1087,272.3425,6418.0
2021-07-14 10:40:00,279.51,279.83,279.51,279.73,10993.0,272.3523,272.6641,272.3523,272.5666,10993.0
2021-07-14 10:45:00,279.72,279.91,279.68,279.85,5818.0,272.5569,272.742,272.5179,272.6836,5818.0
2021-07-14 10:50:00,279.87,279.99,279.87,279.99,3951.0,272.7031,272.82,272.7031,272.82,3951.0
2021-07-14 10:55:00,280.0,280.0,279.79,279.88,4436.0,272.8297,272.8297,272.6251,272.7128,4436.0
2021-07-14 11:00:00,279.85,279.91,279.69,279.79,3530.0,272.6836,272.742,272.5277,272.6251,3530.0
2021-07-14 11:05:00,279.79,279.88,279.63,279.64,11733.0,272.6251,272.7128,272.4692,272.479,11733.0
2021-07-14 11:10:00,279.63,279.63,279.42,279.47,13575.0,272.4692,272.4692,272.2646,272.3133,13575.0
2021-07-14 11:15:00,279.43,279.48,279.29,279.42,20852.0,272.2743,272.3231,272.1379,272.2646,20852.0
2021-07-14 11:20:00,279.42,279.54,279.31,279.37,12793.0,272.2646,272.3815,272.1574,272.2159,12793.0
2021-07-14 11:25:00,279.3,279.3,278.65,278.75,11979.0,272.1477,272.1477,271.5143,271.6117,11979.0
2021-07-14 11:30:00,278.75,278.97,278.69,278.91,10685.0,271.6117,271.8261,271.5533,271.7676,10685.0
2021-07-14 11:35:00,278.88,278.96,278.58,278.69,14368.0,271.7384,271.8164,271.4461,271.5533,14368.0
2021-07-14 11:40:00,278.67,278.72,278.26,278.54,10409.0,271.5338,271.5825,271.1343,271.4071,10409.0
2021-07-14 11:45:00,278.6,278.6,278.23,278.4,10649.0,271.4656,271.4656,271.1051,271.2707,10649.0
2021-07-14 11:50:00,278.39,278.43,278.04,278.04,17998.0,271.261,271.2999,270.9199,270.9199,17998.0
2021-07-14 11:55:00,278.08,278.16,277.85,277.88,28896.0,270.9589,271.0369,270.7348,270.764,28896.0
2021-07-14 12:00:00,277.88,278.5,277.87,278.47,15699.0,270.764,271.3681,270.7543,271.3389,15699.0
2021-07-14 12:05:00,278.44,278.74,278.44,278.63,4502.0,271.3097,271.602,271.3097,271.4948,4502.0
2021-07-14 12:10:00,278.61,278.82,278.51,278.79,6274.0,271.4753,271.68,271.3779,271.6507,6274.0
2021-07-14 12:15:00,278.79,278.98,278.65,278.98,4659.0,271.6507,271.8359,271.5143,271.8359,4659.0
2021-07-14 12:20:00,278.99,279.02,278.88,278.93,7773.0,271.8456,271.8748,271.7384,271.7871,7773.0
2021-07-14 12:25:00,278.97,279.03,278.9,278.92,6084.0,271.8261,271.8846,271.7579,271.7774,6084.0
2021-07-14 12:30:00,278.9,279.06,278.89,278.96,6642.0,271.7579,271.9138,271.7482,271.8164,6642.0
2021-07-14 12:35:00,278.97,279.04,278.81,279.04,5696.0,271.8261,271.8943,271.6702,271.8943,5696.0
2021-07-14 12:40:00,279.07,279.35,279.07,279.28,3926.0,271.9235,272.1964,271.9235,272.1282,3926.0
2021-07-14 12:45:00,279.31,279.32,279.17,279.2,8060.0,272.1574,272.1671,272.021,272.0502,8060.0
2021-07-14 12:50:00,279.18,279.34,279.07,279.25,11164.0,272.0307,272.1866,271.9235,272.0989,11164.0
2021-07-14 12:55:00,279.25,279.25,279.08,279.08,16407.0,272.0989,272.0989,271.9333,271.9333,16407.0
2021-07-14 13:00:00,279.1,279.2,279.05,279.06,7793.0,271.9528,272.0502,271.9041,271.9138,7793.0
2021-07-14 13:05:00,279.06,279.14,278.98,278.99,5339.0,271.9138,271.9918,271.8359,271.8456,5339.0
2021-07-14 13:10:00,279.01,279.01,278.75,278.84,6724.0,271.8651,271.8651,271.6117,271.6994,6724.0
2021-07-14 13:15:00,278.9,278.96,278.77,278.86,9946.0,271.7579,271.8164,271.6312,271.7189,9946.0
2021-07-14 13:20:00,278.83,278.86,278.61,278.65,10398.0,271.6897,271.7189,271.4753,271.5143,10398.0
2021-07-14 13:25:00,278.67,278.67,278.44,278.5,13933.0,271.5338,271.5338,271.3097,271.3681,13933.0
2021-07-14 13:30:00,278.55,278.74,278.55,278.72,8565.0,271.4169,271.602,271.4169,271.5825,8565.0
2021-07-14 13:35:00,278.74,278.97,278.73,278.93,8374.0,271.602,271.8261,271.5923,271.7871,8374.0
2021-07-14 13:40:00,278.94,278.97,278.87,278.97,6487.0,271.7969,271.8261,271.7287,271.8261,6487.0
2021-07-14 13:45:00,278.96,279.03,278.83,278.84,4893.0,271.8164,271.8846,271.6897,271.6994,4893.0
2021-07-14 13:50:00,278.81,278.82,278.63,278.79,20118.0,271.6702,271.68,271.4948,271.6507,20118.0
2021-07-14 13:55:00,278.83,278.88,278.66,278.69,8630.0,271.6897,271.7384,271.524,271.5533,8630.0
2021-07-14 14:00:00,278.74,278.94,278.67,278.84,6044.0,271.602,271.7969,271.5338,271.6994,6044.0
2021-07-14 14:05:00,278.87,278.87,278.74,278.8,3350.0,271.7287,271.7287,271.602,271.6605,3350.0
2021-07-14 14:10:00,278.8,279.06,278.74,279.06,5654.0,271.6605,271.9138,271.602,271.9138,5654.0
2021-07-14 14:15:00,279.06,279.23,279.02,279.18,10620.0,271.9138,272.0795,271.8748,272.0307,10620.0
2021-07-14 14:20:00,279.22,279.28,279.15,279.2,5543.0,272.0697,272.1282,272.0015,272.0502,5543.0
2021-07-14 14:25:00,279.24,279.27,279.1,279.11,9712.0,272.0892,272.1184,271.9528,271.9625,9712.0
2021-07-14 14:30:00,279.11,279.17,279.04,279.12,17417.0,271.9625,272.021,271.8943,271.9723,17417.0
2021-07-14 14:35:00,279.13,279.22,278.97,278.99,7945.0,271.982,272.0697,271.8261,271.8456,7945.0
2021-07-14 14:40:00,278.99,279.06,278.85,279.01,7049.0,271.8456,271.9138,271.7092,271.8651,7049.0
2021-07-14 14:45:00,278.98,279.1,278.93,278.97,10782.0,271.8359,271.9528,271.7871,271.8261,10782.0
2021-07-14 14:50:00,278.98,279.09,278.95,278.96,23646.0,271.8359,271.943,271.8066,271.8164,23646.0
2021-07-14 14:55:00,278.96,279.09,278.96,279.02,9140.0,271.8164,271.943,271.8164,271.8748,9140.0
2021-07-14 15:00:00,279.02,279.18,278.99,279.16,5162.0,271.8748,272.0307,271.8456,272.0112,5162.0
2021-07-14 15:05:00,279.17,279.3,279.15,279.28,28036.0,272.021,272.1477,272.0015,272.1282,28036.0
2021-07-14 15:10:00,279.28,279.33,278.98,278.99,14156.0,272.1282,272.1769,271.8359,271.8456,14156.0
2021-07-14 15:15:00,278.98,278.98,278.72,278.72,10033.0,271.8359,271.8359,271.5825,271.5825,10033.0
2021-07-14 15:20:00,278.74,278.82,278.68,278.74,28807.0,271.602,271.68,271.5435,271.602,28807.0
2021-07-14 15:25:00,278.74,278.83,278.55,278.59,21778.0,271.602,271.6897,271.4169,271.4558,21778.0
2021-07-14 15:30:00,278.6,278.79,278.5,278.79,24320.0,271.4656,271.6507,271.3681,271.6507,24320.0
2021-07-14 15:35:00,278.8,278.93,278.8,278.87,16588.0,271.6605,271.7871,271.6605,271.7287,16588.0
2021-07-14 15:40:00,278.92,278.92,278.56,278.56,32209.0,271.7774,271.7774,271.4266,271.4266,32209.0
2021-07-14 15:45:00,278.57,278.91,278.57,278.91,31502.0,271.4364,271.7676,271.4364,271.7676,31502.0
2021-07-14 15:50:00,278.8,278.8,278.3,278.47,39483.0,271.6605,271.6605,271.1733,271.3389,39483.0
2021-07-14 15:55:00,278.46,278.54,278.25,278.54,37630.0,271.3292,271.4071,271.1245,271.4071,37630.0
2021-07-15 09:30:00,278.23,278.35,277.38,277.38,69873.0,271.1051,271.222,270.2768,270.2768,69873.0
2021-07-15 09:35:00,277.24,277.54,276.91,277.04,15983.0,270.1404,270.4327,269.8189,269.9455,15983.0
2021-07-15 09:40:00,276.86,277.29,276.86,277.14,13076.0,269.7701,270.1891,269.7701,270.043,13076.0
2021-07-15 09:45:00,277.17,278.12,277.11,278.11,7125.0,270.0722,270.9979,270.0137,270.9881,7125.0
2021-07-15 09:50:00,278.13,278.13,277.68,277.72,7608.0,271.0076,271.0076,270.5691,270.6081,7608.0
2021-07-15 09:55:00,277.8,278.46,277.8,278.43,7321.0,270.6861,271.3292,270.6861,271.2999,7321.0
2021-07-15 10:00:00,278.47,278.51,278.04,278.04,4859.0,271.3389,271.3779,270.9199,270.9199,4859.0
2021-07-15 10:05:00,278.12,278.34,278.08,278.34,5272.0,270.9979,271.2122,270.9589,271.2122,5272.0
2021-07-15 10:10:00,278.23,278.31,278.13,278.23,2436.0,271.1051,271.183,271.0076,271.1051,2436.0
2021-07-15 10:15:00,278.31,278.42,277.76,277.77,6784.0,271.183,271.2902,270.6471,270.6568,6784.0
2021-07-15 10:20:00,277.75,277.97,277.61,277.92,5965.0,270.6374,270.8517,270.5009,270.803,5965.0
2021-07-15 10:25:00,277.74,277.82,277.03,277.24,6608.0,270.6276,270.7056,269.9358,270.1404,6608.0
2021-07-15 10:30:00,277.31,277.62,277.31,277.58,4795.0,270.2086,270.5107,270.2086,270.4717,4795.0
2021-07-15 10:35:00,277.38,277.78,277.25,277.78,5053.0,270.2768,270.6666,270.1502,270.6666,5053.0
2021-07-15 10:40:00,277.75,277.76,276.97,277.03,5471.0,270.6374,270.6471,269.8773,269.9358,5471.0
2021-07-15 10:45:00,276.88,277.01,276.62,276.63,9703.0,269.7896,269.9163,269.5363,269.546,9703.0
2021-07-15 10:50:00,276.54,276.94,276.41,276.82,9980.0,269.4583,269.8481,269.3317,269.7312,9980.0
2021-07-15 10:55:00,276.82,277.11,276.82,276.93,3201.0,269.7312,270.0137,269.7312,269.8384,3201.0
2021-07-15 11:00:00,276.91,276.97,276.44,276.5,4595.0,269.8189,269.8773,269.3609,269.4194,4595.0
2021-07-15 11:05:00,276.49,277.07,276.47,276.98,4898.0,269.4096,269.9748,269.3901,269.8871,4898.0
2021-07-15 11:10:00,276.93,276.99,276.9,276.95,3284.0,269.8384,269.8968,269.8091,269.8578,3284.0
2021-07-15 11:15:00,277.3,277.32,277.17,277.21,3254.0,270.1989,270.2184,270.0722,270.1112,3254.0
2021-07-15 11:20:00,277.27,277.42,277.25,277.38,3203.0,270.1696,270.3158,270.1502,270.2768,3203.0
2021-07-15 11:25:00,277.38,277.46,277.31,277.41,4117.0,270.2768,270.3548,270.2086,270.3061,4117.0
2021-07-15 11:30:00,277.5,277.58,277.45,277.5,2317.0,270.3938,270.4717,270.345,270.3938,2317.0
2021-07-15 11:35:00,277.5,277.5,277.33,277.37,5140.0,270.3938,270.3938,270.2281,270.2671,5140.0
2021-07-15 11:40:00,277.37,277.41,277.17,277.26,3762.0,270.2671,270.3061,270.0722,270.1599,3762.0
2021-07-15 11:45:00,277.28,277.35,277.0,277.03,6400.0,270.1794,270.2476,269.9066,269.9358,6400.0
2021-07-15 11:50:00,277.01,277.03,276.82,276.82,1580.0,269.9163,269.9358,269.7312,269.7312,1580.0
2021-07-15 11:55:00,276.82,276.85,276.69,276.69,2920.0,269.7312,269.7604,269.6045,269.6045,2920.0
2021-07-15 12:00:00,276.71,276.72,276.32,276.37,5644.0,269.624,269.6337,269.244,269.2927,5644.0
2021-07-15 12:05:00,276.43,276.46,276.11,276.12,3700.0,269.3512,269.3804,269.0393,269.0491,3700.0
2021-07-15 12:10:00,276.05,276.35,276.02,276.26,9044.0,268.9809,269.2732,268.9517,269.1855,9044.0
2021-07-15 12:15:00,276.21,276.48,276.08,276.48,5442.0,269.1368,269.3999,269.0101,269.3999,5442.0
2021-07-15 12:20:00,276.41,276.55,276.41,276.55,4034.0,269.3317,269.4681,269.3317,269.4681,4034.0
2021-07-15 12:25:00,276.56,276.69,276.55,276.65,5067.0,269.4778,269.6045,269.4681,269.5655,5067.0
2021-07-15 12:30:00,276.71,276.71,276.5,276.52,5081.0,269.624,269.624,269.4194,269.4389,5081.0
2021-07-15 12:35:00,276.41,276.91,276.41,276.91,18266.0,269.3317,269.8189,269.3317,269.8189,18266.0
2021-07-15 12:40:00,276.88,276.91,276.76,276.88,4327.0,269.7896,269.8189,269.6727,269.7896,4327.0
2021-07-15 12:45:00,276.86,276.94,276.85,276.91,4994.0,269.7701,269.8481,269.7604,269.8189,4994.0
2021-07-15 12:50:00,276.92,277.01,276.83,276.83,5988.0,269.8286,269.9163,269.7409,269.7409,5988.0
2021-07-15 12:55:00,276.82,276.83,276.72,276.72,4517.0,269.7312,269.7409,269.6337,269.6337,4517.0
2021-07-15 13:00:00,276.7,276.74,276.4,276.4,5500.0,269.6142,269.6532,269.3219,269.3219,5500.0
2021-07-15 13:05:00,276.41,276.45,276.32,276.43,5139.0,269.3317,269.3706,269.244,269.3512,5139.0
2021-07-15 13:10:00,276.4,276.44,276.21,276.21,12356.0,269.3219,269.3609,269.1368,269.1368,12356.0
2021-07-15 13:15:00,276.17,276.41,276.1,276.14,5902.0,269.0978,269.3317,269.0296,269.0686,5902.0
2021-07-15 13:20:00,276.16,276.33,276.14,276.3,3142.0,269.0881,269.2537,269.0686,269.2245,3142.0
2021-07-15 13:25:00,276.27,276.36,276.23,276.24,5508.0,269.1953,269.2829,269.1563,269.166,5508.0
2021-07-15 13:30:00,276.02,276.08,275.77,275.82,5453.0,268.9517,269.0101,268.7081,268.7568,5453.0
2021-07-15 13:35:00,275.79,275.96,275.64,275.64,8424.0,268.7275,268.8932,268.5814,268.5814,8424.0
2021-07-15 13:40:00,275.68,275.88,275.62,275.63,3622.0,268.6204,268.8152,268.5619,268.5716,3622.0
2021-07-15 13:45:00,275.7,275.92,275.64,275.86,10052.0,268.6398,268.8542,268.5814,268.7958,10052.0
2021-07-15 13:50:00,275.86,275.87,275.57,275.57,7307.0,268.7958,268.8055,268.5132,268.5132,7307.0
2021-07-15 13:55:00,275.43,275.44,275.27,275.36,3470.0,268.3768,268.3865,268.2209,268.3086,3470.0
2021-07-15 14:00:00,275.48,275.77,275.47,275.73,5943.0,268.4255,268.7081,268.4157,268.6691,5943.0
2021-07-15 14:05:00,275.71,275.92,275.71,275.89,4015.0,268.6496,268.8542,268.6496,268.825,4015.0
2021-07-15 14:10:00,275.8,275.89,275.7,275.83,16030.0,268.7373,268.825,268.6398,268.7665,16030.0
2021-07-15 14:15:00,275.75,276.04,275.75,276.01,3061.0,268.6886,268.9711,268.6886,268.9419,3061.0
2021-07-15 14:20:00,276.14,276.2,276.1,276.15,4500.0,269.0686,269.127,269.0296,269.0783,4500.0
2021-07-15 14:25:00,276.12,276.28,276.08,276.2,3284.0,269.0491,269.205,269.0101,269.127,3284.0
2021-07-15 14:30:00,276.19,276.3,276.05,276.16,4329.0,269.1173,269.2245,268.9809,269.0881,4329.0
2021-07-15 14:35:00,276.16,276.16,276.0,276.07,6065.0,269.0881,269.0881,268.9322,269.0004,6065.0
2021-07-15 14:40:00,276.08,276.08,275.9,276.01,4928.0,269.0101,269.0101,268.8347,268.9419,4928.0
2021-07-15 14:45:00,275.93,276.27,275.75,276.26,5599.0,268.864,269.1953,268.6886,269.1855,5599.0
2021-07-15 14:50:00,276.29,276.47,276.28,276.47,5120.0,269.2147,269.3901,269.205,269.3901,5120.0
2021-07-15 14:55:00,276.45,276.59,276.44,276.49,5039.0,269.3706,269.5071,269.3609,269.4096,5039.0
2021-07-15 15:00:00,276.58,276.73,276.58,276.6,4519.0,269.4973,269.6435,269.4973,269.5168,4519.0
2021-07-15 15:05:00,276.61,276.68,276.49,276.56,4159.0,269.5265,269.5948,269.4096,269.4778,4159.0
2021-07-15 15:10:00,276.52,276.56,276.35,276.41,4044.0,269.4389,269.4778,269.2732,269.3317,4044.0
2021-07-15 15:15:00,276.44,276.44,276.32,276.43,8715.0,269.3609,269.3609,269.244,269.3512,8715.0
2021-07-15 15:20:00,276.47,276.57,276.26,276.38,3275.0,269.3901,269.4876,269.1855,269.3024,3275.0
2021-07-15 15:25:00,276.42,276.57,276.42,276.51,2938.0,269.3414,269.4876,269.3414,269.4291,2938.0
2021-07-15 15:30:00,276.54,276.9,276.54,276.85,9015.0,269.4583,269.8091,269.4583,269.7604,9015.0
2021-07-15 15:35:00,276.91,276.97,276.51,276.52,40212.0,269.8189,269.8773,269.4291,269.4389,40212.0
2021-07-15 15:40:00,276.53,276.64,276.41,276.44,10299.0,269.4486,269.5558,269.3317,269.3609,10299.0
2021-07-15 15:45:00,276.47,276.67,276.46,276.57,107947.0,269.3901,269.585,269.3804,269.4876,107947.0
2021-07-15 15:50:00,276.6,276.72,276.46,276.69,41508.0,269.5168,269.6337,269.3804,269.6045,41508.0
2021-07-15 15:55:00,276.66,276.8,276.58,276.8,19388.0,269.5753,269.7117,269.4973,269.7117,19388.0
2021-07-16 09:30:00,277.69,278.14,277.68,278.14,19787.0,270.5789,271.0174,270.5691,271.0174,19787.0
2021-07-16 09:35:00,278.16,278.16,277.82,277.96,5509.0,271.0369,271.0369,270.7056,270.842,5509.0
2021-07-16 09:40:00,277.93,277.93,277.62,277.71,4490.0,270.8127,270.8127,270.5107,270.5984,4490.0
2021-07-16 09:45:00,277.64,277.73,277.39,277.4,4456.0,270.5302,270.6179,270.2866,270.2963,4456.0
2021-07-16 09:50:00,277.42,277.47,277.18,277.42,5903.0,270.3158,270.3645,270.0819,270.3158,5903.0
2021-07-16 09:55:00,277.5,277.51,277.18,277.29,2118.0,270.3938,270.4035,270.0819,270.1891,2118.0
2021-07-16 10:00:00,277.36,277.43,277.12,277.17,6496.0,270.2573,270.3255,270.0235,270.0722,6496.0
2021-07-16 10:05:00,277.23,277.32,276.96,276.96,7968.0,270.1307,270.2184,269.8676,269.8676,7968.0
2021-07-16 10:10:00,276.89,276.97,276.54,276.69,7609.0,269.7994,269.8773,269.4583,269.6045,7609.0
2021-07-16 10:15:00,276.68,276.97,276.62,276.91,9747.0,269.5948,269.8773,269.5363,269.8189,9747.0
2021-07-16 10:20:00,276.88,276.88,276.19,276.21,15878.0,269.7896,269.7896,269.1173,269.1368,15878.0
2021-07-16 10:25:00,276.02,276.48,275.98,276.14,11984.0,268.9517,269.3999,268.9127,269.0686,11984.0
2021-07-16 10:30:00,276.06,276.73,276.06,276.55,19367.0,268.9906,269.6435,268.9906,269.4681,19367.0
2021-07-16 10:35:00,276.51,276.82,276.38,276.75,8124.0,269.4291,269.7312,269.3024,269.663,8124.0
2021-07-16 10:40:00,276.75,276.81,276.48,276.65,9405.0,269.663,269.7214,269.3999,269.5655,9405.0
2021-07-16 10:45:00,276.65,276.74,276.48,276.73,9087.0,269.5655,269.6532,269.3999,269.6435,9087.0
2021-07-16 10:50:00,276.84,276.93,276.76,276.84,5311.0,269.7507,269.8384,269.6727,269.7507,5311.0
2021-07-16 10:55:00,276.9,276.91,276.48,276.5,3976.0,269.8091,269.8189,269.3999,269.4194,3976.0
2021-07-16 11:00:00,276.53,276.62,276.21,276.21,10746.0,269.4486,269.5363,269.1368,269.1368,10746.0
2021-07-16 11:05:00,276.18,276.27,275.93,276.11,36626.0,269.1076,269.1953,268.864,269.0393,36626.0
2021-07-16 11:10:00,276.0,276.22,275.86,275.9,29602.0,268.9322,269.1465,268.7958,268.8347,29602.0
2021-07-16 11:15:00,275.89,276.11,275.78,276.07,31427.0,268.825,269.0393,268.7178,269.0004,31427.0
2021-07-16 11:20:00,276.04,276.19,275.96,275.99,36850.0,268.9711,269.1173,268.8932,268.9224,36850.0
2021-07-16 11:25:00,275.95,276.12,275.81,275.85,24093.0,268.8834,269.0491,268.747,268.786,24093.0
2021-07-16 11:30:00,275.76,276.13,275.76,276.13,28420.0,268.6983,269.0588,268.6983,269.0588,28420.0
2021-07-16 11:35:00,276.13,276.25,276.07,276.2,19218.0,269.0588,269.1758,269.0004,269.127,19218.0
2021-07-16 11:40:00,276.13,276.14,275.86,275.89,3498.0,269.0588,269.0686,268.7958,268.825,3498.0
2021-07-16 11:45:00,275.88,276.0,275.63,275.87,19603.0,268.8152,268.9322,268.5716,268.8055,19603.0
2021-07-16 11:50:00,275.87,276.24,275.83,276.22,20813.0,268.8055,269.166,268.7665,269.1465,20813.0
2021-07-16 11:55:00,276.22,276.33,276.14,276.14,4791.0,269.1465,269.2537,269.0686,269.0686,4791.0
2021-07-16 12:00:00,276.16,276.5,276.16,276.5,1471.0,269.0881,269.4194,269.0881,269.4194,1471.0
2021-07-16 12:05:00,276.47,276.63,276.47,276.58,7655.0,269.3901,269.546,269.3901,269.4973,7655.0
2021-07-16 12:10:00,276.57,276.61,276.47,276.57,4839.0,269.4876,269.5265,269.3901,269.4876,4839.0
2021-07-16 12:15:00,276.57,276.79,276.55,276.79,9106.0,269.4876,269.7019,269.4681,269.7019,9106.0
2021-07-16 12:20:00,276.81,276.81,276.65,276.71,9074.0,269.7214,269.7214,269.5655,269.624,9074.0
2021-07-16 12:25:00,276.73,276.75,276.59,276.62,19654.0,269.6435,269.663,269.5071,269.5363,19654.0
2021-07-16 12:30:00,276.63,276.71,276.59,276.7,7325.0,269.546,269.624,269.5071,269.6142,7325.0
2021-07-16 12:35:00,276.76,276.77,276.52,276.52,6112.0,269.6727,269.6824,269.4389,269.4389,6112.0
2021-07-16 12:40:00,276.54,276.54,276.42,276.45,3391.0,269.4583,269.4583,269.3414,269.3706,3391.0
2021-07-16 12:45:00,276.53,276.53,276.34,276.43,17213.0,269.4486,269.4486,269.2635,269.3512,17213.0
2021-07-16 12:50:00,276.43,276.65,276.38,276.62,13042.0,269.3512,269.5655,269.3024,269.5363,13042.0
2021-07-16 12:55:00,276.63,276.7,276.55,276.55,4212.0,269.546,269.6142,269.4681,269.4681,4212.0
2021-07-16 13:00:00,276.54,276.64,276.48,276.63,3586.0,269.4583,269.5558,269.3999,269.546,3586.0
2021-07-16 13:05:00,276.65,276.79,276.64,276.78,861.0,269.5655,269.7019,269.5558,269.6922,861.0
2021-07-16 13:10:00,276.81,276.86,276.79,276.85,2315.0,269.7214,269.7701,269.7019,269.7604,2315.0
2021-07-16 13:15:00,276.86,276.97,276.85,276.87,3124.0,269.7701,269.8773,269.7604,269.7799,3124.0
2021-07-16 13:20:00,276.82,276.83,276.62,276.65,4984.0,269.7312,269.7409,269.5363,269.5655,4984.0
2021-07-16 13:25:00,276.66,276.66,276.54,276.54,1568.0,269.5753,269.5753,269.4583,269.4583,1568.0
2021-07-16 13:30:00,276.51,276.51,276.33,276.34,6339.0,269.4291,269.4291,269.2537,269.2635,6339.0
2021-07-16 13:35:00,276.21,276.35,276.2,276.33,1707.0,269.1368,269.2732,269.127,269.2537,1707.0
2021-07-16 13:40:00,276.29,276.3,276.21,276.26,2878.0,269.2147,269.2245,269.1368,269.1855,2878.0
2021-07-16 13:45:00,276.24,276.42,276.24,276.34,2075.0,269.166,269.3414,269.166,269.2635,2075.0
2021-07-16 13:50:00,276.35,276.4,276.34,276.38,520.0,269.2732,269.3219,269.2635,269.3024,520.0
2021-07-16 13:55:00,276.36,276.37,276.25,276.25,1705.0,269.2829,269.2927,269.1758,269.1758,1705.0
2021-07-16 14:00:00,276.13,276.13,275.94,275.97,5766.0,269.0588,269.0588,268.8737,268.9029,5766.0
2021-07-16 14:05:00,275.92,276.08,275.92,276.04,19684.0,268.8542,269.0101,268.8542,268.9711,19684.0
2021-07-16 14:10:00,276.09,276.1,275.83,275.94,1737.0,269.0199,269.0296,268.7665,268.8737,1737.0
2021-07-16 14:15:00,275.94,276.26,275.94,276.22,7655.0,268.8737,269.1855,268.8737,269.1465,7655.0
2021-07-16 14:20:00,276.2,276.25,276.17,276.18,5374.0,269.127,269.1758,269.0978,269.1076,5374.0
2021-07-16 14:25:00,276.23,276.23,275.92,275.92,1240.0,269.1563,269.1563,268.8542,268.8542,1240.0
2021-07-16 14:30:00,275.89,276.1,275.73,275.8,3408.0,268.825,269.0296,268.6691,268.7373,3408.0
2021-07-16 14:35:00,275.83,275.92,275.82,275.83,3152.0,268.7665,268.8542,268.7568,268.7665,3152.0
2021-07-16 14:40:00,275.82,275.88,275.72,275.74,5814.0,268.7568,268.8152,268.6593,268.6788,5814.0
2021-07-16 14:45:00,275.72,275.73,275.62,275.65,838.0,268.6593,268.6691,268.5619,268.5911,838.0
2021-07-16 14:50:00,275.6,275.66,275.5,275.58,5927.0,268.5424,268.6009,268.445,268.5229,5927.0
2021-07-16 14:55:00,275.63,275.74,275.52,275.58,3503.0,268.5716,268.6788,268.4645,268.5229,3503.0
2021-07-16 15:00:00,275.53,275.53,275.21,275.21,3936.0,268.4742,268.4742,268.1624,268.1624,3936.0
2021-07-16 15:05:00,275.23,275.32,275.17,275.17,26009.0,268.1819,268.2696,268.1234,268.1234,26009.0
2021-07-16 15:10:00,275.36,275.42,275.24,275.4,5770.0,268.3086,268.367,268.1916,268.3475,5770.0
2021-07-16 15:15:00,275.39,275.71,275.38,275.71,8987.0,268.3378,268.6496,268.328,268.6496,8987.0
2021-07-16 15:20:00,275.71,275.71,275.38,275.43,5485.0,268.6496,268.6496,268.328,268.3768,5485.0
2021-07-16 15:25:00,275.38,275.38,275.21,275.24,7248.0,268.328,268.328,268.1624,268.1916,7248.0
2021-07-16 15:30:00,275.24,275.35,275.1,275.18,8528.0,268.1916,268.2988,268.0552,268.1332,8528.0
2021-07-16 15:35:00,275.14,275.16,275.03,275.09,9534.0,268.0942,268.1137,267.987,268.0455,9534.0
2021-07-16 15:40:00,275.15,275.26,274.97,274.98,8308.0,268.1039,268.2111,267.9285,267.9383,8308.0
2021-07-16 15:45:00,274.99,275.03,274.74,274.74,5809.0,267.948,267.987,267.7044,267.7044,5809.0
2021-07-16 15:50:00,274.75,275.02,274.68,274.93,103317.0,267.7142,267.9773,267.646,267.8896,103317.0
2021-07-16 15:55:00,274.94,275.13,274.84,275.01,24992.0,267.8993,268.0844,267.8019,267.9675,24992.0
2021-07-19 09:30:00,271.81,272.03,270.91,271.12,67772.0,264.8495,265.0638,263.9725,264.1771,67772.0
2021-07-19 09:35:00,271.12,271.66,270.97,271.41,27796.0,264.1771,264.7033,264.031,264.4597,27796.0
2021-07-19 09:40:00,271.46,272.21,271.05,272.17,18667.0,264.5084,265.2392,264.1089,265.2002,18667.0
2021-07-19 09:45:00,272.2,272.39,271.73,271.75,26508.0,265.2295,265.4146,264.7715,264.791,26508.0
2021-07-19 09:50:00,271.7,271.79,270.76,271.02,13010.0,264.7423,264.83,263.8264,264.0797,13010.0
2021-07-19 09:55:00,270.87,270.95,270.61,270.65,10793.0,263.9335,264.0115,263.6802,263.7192,10793.0
2021-07-19 10:00:00,270.61,270.81,270.23,270.81,25045.0,263.6802,263.8751,263.3099,263.8751,25045.0
2021-07-19 10:05:00,270.75,271.0,270.47,270.5,9324.0,263.8166,264.0602,263.5438,263.573,9324.0
2021-07-19 10:10:00,270.48,270.67,270.24,270.42,18896.0,263.5535,263.7387,263.3197,263.4951,18896.0
2021-07-19 10:15:00,270.43,270.6,270.11,270.6,21697.0,263.5048,263.6704,263.193,263.6704,21697.0
2021-07-19 10:20:00,270.54,270.79,270.46,270.55,9189.0,263.612,263.8556,263.534,263.6217,9189.0
2021-07-19 10:25:00,270.57,271.08,270.31,271.04,12658.0,263.6412,264.1382,263.3879,264.0992,12658.0
2021-07-19 10:30:00,270.97,270.99,270.48,270.57,12731.0,264.031,264.0505,263.5535,263.6412,12731.0
2021-07-19 10:35:00,270.43,270.64,270.05,270.6,13898.0,263.5048,263.7094,263.1345,263.6704,13898.0
2021-07-19 10:40:00,270.68,271.12,270.65,271.1,30394.0,263.7484,264.1771,263.7192,264.1576,30394.0
2021-07-19 10:45:00,271.14,271.35,271.07,271.35,21700.0,264.1966,264.4012,264.1284,264.4012,21700.0
2021-07-19 10:50:00,271.36,271.45,271.02,271.02,7843.0,264.411,264.4987,264.0797,264.0797,7843.0
2021-07-19 10:55:00,271.03,271.5,270.87,271.5,19551.0,264.0894,264.5474,263.9335,264.5474,19551.0
2021-07-19 11:00:00,271.47,271.95,271.27,271.95,21901.0,264.5182,264.9859,264.3233,264.9859,21901.0
2021-07-19 11:05:00,272.0,272.21,271.95,272.16,14176.0,265.0346,265.2392,264.9859,265.1905,14176.0
2021-07-19 11:10:00,272.09,272.23,272.03,272.11,12877.0,265.1223,265.2587,265.0638,265.1418,12877.0
2021-07-19 11:15:00,272.15,272.25,271.98,272.1,8345.0,265.1808,265.2782,265.0151,265.132,8345.0
2021-07-19 11:20:00,272.06,272.09,271.65,271.65,22924.0,265.0931,265.1223,264.6936,264.6936,22924.0
2021-07-19 11:25:00,271.64,271.95,271.58,271.78,8182.0,264.6838,264.9859,264.6254,264.8202,8182.0
2021-07-19 11:30:00,271.75,272.53,271.75,272.31,9951.0,264.791,265.551,264.791,265.3367,9951.0
2021-07-19 11:35:00,272.46,272.58,272.15,272.22,36386.0,265.4828,265.5997,265.1808,265.249,36386.0
2021-07-19 11:40:00,272.15,272.59,272.15,272.45,7634.0,265.1808,265.6095,265.1808,265.4731,7634.0
2021-07-19 11:45:00,272.57,272.57,272.4,272.44,5248.0,265.59,265.59,265.4244,265.4633,5248.0
2021-07-19 11:50:00,272.49,272.56,272.22,272.34,19254.0,265.5121,265.5803,265.249,265.3659,19254.0
2021-07-19 11:55:00,272.27,272.62,272.24,272.25,9818.0,265.2977,265.6387,265.2685,265.2782,9818.0
2021-07-19 12:00:00,272.16,272.16,271.54,271.54,9294.0,265.1905,265.1905,264.5864,264.5864,9294.0
2021-07-19 12:05:00,271.5,271.65,271.42,271.42,15412.0,264.5474,264.6936,264.4695,264.4695,15412.0
2021-07-19 12:10:00,271.47,271.65,271.37,271.63,8087.0,264.5182,264.6936,264.4207,264.6741,8087.0
2021-07-19 12:15:00,271.63,271.78,271.63,271.66,17474.0,264.6741,264.8202,264.6741,264.7033,17474.0
2021-07-19 12:20:00,271.6,271.77,271.37,271.67,10002.0,264.6448,264.8105,264.4207,264.713,10002.0
2021-07-19 12:25:00,271.78,271.9,271.36,271.44,11413.0,264.8202,264.9372,264.411,264.4889,11413.0
2021-07-19 12:30:00,271.42,271.42,271.03,271.09,23000.0,264.4695,264.4695,264.0894,264.1479,23000.0
2021-07-19 12:35:00,271.05,271.07,270.83,270.85,13201.0,264.1089,264.1284,263.8946,263.914,13201.0
2021-07-19 12:40:00,270.88,270.9,270.57,270.57,10922.0,263.9433,263.9628,263.6412,263.6412,10922.0
2021-07-19 12:45:00,270.57,270.69,270.57,270.62,8033.0,263.6412,263.7581,263.6412,263.6899,8033.0
2021-07-19 12:50:00,270.56,270.84,270.45,270.71,12126.0,263.6315,263.9043,263.5243,263.7776,12126.0
2021-07-19 12:55:00,270.65,270.78,270.62,270.78,4099.0,263.7192,263.8458,263.6899,263.8458,4099.0
2021-07-19 13:00:00,270.74,270.98,270.66,270.84,15696.0,263.8069,264.0407,263.7289,263.9043,15696.0
2021-07-19 13:05:00,270.86,271.14,270.67,271.13,9074.0,263.9238,264.1966,263.7387,264.1869,9074.0
2021-07-19 13:10:00,271.18,271.2,270.99,270.99,12497.0,264.2356,264.2551,264.0505,264.0505,12497.0
2021-07-19 13:15:00,271.0,271.23,271.0,271.02,5080.0,264.0602,264.2843,264.0602,264.0797,5080.0
2021-07-19 13:20:00,270.89,270.94,270.66,270.89,6170.0,263.953,264.0017,263.7289,263.953,6170.0
2021-07-19 13:25:00,270.68,270.83,270.44,270.49,9139.0,263.7484,263.8946,263.5145,263.5633,9139.0
2021-07-19 13:30:00,270.44,270.48,270.32,270.42,5913.0,263.5145,263.5535,263.3976,263.4951,5913.0
2021-07-19 13:35:00,270.38,270.93,270.38,270.75,7245.0,263.4561,263.992,263.4561,263.8166,7245.0
2021-07-19 13:40:00,270.79,270.92,270.66,270.82,16357.0,263.8556,263.9823,263.7289,263.8848,16357.0
2021-07-19 13:45:00,270.81,271.03,270.65,270.66,12147.0,263.8751,264.0894,263.7192,263.7289,12147.0
2021-07-19 13:50:00,270.7,270.99,270.52,270.99,18939.0,263.7679,264.0505,263.5925,264.0505,18939.0
2021-07-19 13:55:00,271.03,271.14,270.51,270.53,5551.0,264.0894,264.1966,263.5828,263.6022,5551.0
2021-07-19 14:00:00,270.51,271.17,270.5,271.16,15647.0,263.5828,264.2259,263.573,264.2161,15647.0
2021-07-19 14:05:00,271.08,271.08,270.76,270.76,4096.0,264.1382,264.1382,263.8264,263.8264,4096.0
2021-07-19 14:10:00,270.78,271.2,270.77,271.15,5984.0,263.8458,264.2551,263.8361,264.2064,5984.0
2021-07-19 14:15:00,271.17,271.35,271.02,271.35,8011.0,264.2259,264.4012,264.0797,264.4012,8011.0
2021-07-19 14:20:00,271.36,271.5,271.35,271.44,7629.0,264.411,264.5474,264.4012,264.4889,7629.0
2021-07-19 14:25:00,271.35,271.43,271.14,271.43,13102.0,264.4012,264.4792,264.1966,264.4792,13102.0
2021-07-19 14:30:00,271.46,271.46,270.95,271.05,7595.0,264.5084,264.5084,264.0115,264.1089,7595.0
2021-07-19 14:35:00,271.07,271.07,270.59,270.65,7522.0,264.1284,264.1284,263.6607,263.7192,7522.0
2021-07-19 14:40:00,270.6,270.71,270.53,270.61,14549.0,263.6704,263.7776,263.6022,263.6802,14549.0
2021-07-19 14:45:00,270.59,270.87,270.51,270.87,10339.0,263.6607,263.9335,263.5828,263.9335,10339.0
2021-07-19 14:50:00,270.91,270.96,270.66,270.85,7979.0,263.9725,264.0212,263.7289,263.914,7979.0
2021-07-19 14:55:00,270.86,271.26,270.81,270.87,28382.0,263.9238,264.3135,263.8751,263.9335,28382.0
2021-07-19 15:00:00,270.87,271.14,270.73,271.14,32134.0,263.9335,264.1966,263.7971,264.1966,32134.0
2021-07-19 15:05:00,271.12,271.34,270.91,271.25,30820.0,264.1771,264.3915,263.9725,264.3038,30820.0
2021-07-19 15:10:00,271.23,271.47,271.07,271.21,37030.0,264.2843,264.5182,264.1284,264.2648,37030.0
2021-07-19 15:15:00,271.22,271.29,270.74,270.78,62320.0,264.2746,264.3428,263.8069,263.8458,62320.0
2021-07-19 15:20:00,270.78,270.85,270.57,270.58,101153.0,263.8458,263.914,263.6412,263.651,101153.0
2021-07-19 15:25:00,270.59,270.83,270.56,270.61,144862.0,263.6607,263.8946,263.6315,263.6802,144862.0
2021-07-19 15:30:00,270.61,270.95,270.51,270.56,102397.0,263.6802,264.0115,263.5828,263.6315,102397.0
2021-07-19 15:35:00,270.54,271.08,270.47,271.08,43753.0,263.612,264.1382,263.5438,264.1382,43753.0
2021-07-19 15:40:00,271.05,271.33,270.86,270.88,53034.0,264.1089,264.3818,263.9238,263.9433,53034.0
2021-07-19 15:45:00,270.9,271.28,270.77,271.1,55039.0,263.9628,264.333,263.8361,264.1576,55039.0
2021-07-19 15:50:00,271.07,271.62,271.06,271.5,59767.0,264.1284,264.6643,264.1187,264.5474,59767.0
2021-07-19 15:55:00,271.5,272.23,271.32,272.23,190665.0,264.5474,265.2587,264.372,265.2587,190665.0
2021-07-20 09:30:00,272.94,273.15,272.12,272.36,28921.0,265.9505,266.1551,265.1515,265.3854,28921.0
2021-07-20 09:35:00,272.5,272.74,272.04,272.16,17724.0,265.5218,265.7556,265.0736,265.1905,17724.0
2021-07-20 09:40:00,272.14,272.61,271.95,272.5,22176.0,265.171,265.629,264.9859,265.5218,22176.0
2021-07-20 09:45:00,272.32,273.18,272.27,273.18,7518.0,265.3464,266.1844,265.2977,266.1844,7518.0
2021-07-20 09:50:00,273.24,273.27,272.8,273.0,15296.0,266.2428,266.2721,265.8141,266.009,15296.0
2021-07-20 09:55:00,272.97,273.56,272.91,273.53,21757.0,265.9798,266.5546,265.9213,266.5254,21757.0
2021-07-20 10:00:00,273.52,273.54,273.19,273.19,26564.0,266.5157,266.5352,266.1941,266.1941,26564.0
2021-07-20 10:05:00,273.16,273.34,273.02,273.06,23233.0,266.1649,266.3403,266.0285,266.0675,23233.0
2021-07-20 10:10:00,273.17,273.26,272.97,273.0,16071.0,266.1746,266.2623,265.9798,266.009,16071.0
2021-07-20 10:15:00,273.37,273.81,273.35,273.81,1546.0,266.3695,266.7982,266.35,266.7982,1546.0
2021-07-20 10:20:00,273.87,274.19,273.81,274.05,5249.0,266.8567,267.1685,266.7982,267.0321,5249.0
2021-07-20 10:25:00,274.12,274.12,273.73,273.73,5188.0,267.1003,267.1003,266.7203,266.7203,5188.0
2021-07-20 10:30:00,273.7,274.01,273.59,273.92,4670.0,266.6911,266.9931,266.5839,266.9054,4670.0
2021-07-20 10:35:00,273.88,274.09,273.84,274.03,4542.0,266.8665,267.0711,266.8275,267.0126,4542.0
2021-07-20 10:40:00,273.99,274.46,273.99,274.46,4857.0,266.9736,267.4316,266.9736,267.4316,4857.0
2021-07-20 10:45:00,274.46,274.75,274.45,274.7,7898.0,267.4316,267.7142,267.4219,267.6655,7898.0
2021-07-20 10:50:00,274.75,274.97,274.71,274.85,11540.0,267.7142,267.9285,267.6752,267.8116,11540.0
2021-07-20 10:55:00,274.88,274.97,274.78,274.93,6422.0,267.8408,267.9285,267.7434,267.8896,6422.0
2021-07-20 11:00:00,274.91,274.96,274.74,274.88,33499.0,267.8701,267.9188,267.7044,267.8408,33499.0
2021-07-20 11:05:00,274.85,275.09,274.72,274.89,8803.0,267.8116,268.0455,267.6849,267.8506,8803.0
2021-07-20 11:10:00,274.96,275.22,274.87,275.17,5262.0,267.9188,268.1721,267.8311,268.1234,5262.0
2021-07-20 11:15:00,275.18,275.29,275.11,275.29,14492.0,268.1332,268.2403,268.065,268.2403,14492.0
2021-07-20 11:20:00,275.36,275.4,275.29,275.32,3475.0,268.3086,268.3475,268.2403,268.2696,3475.0
2021-07-20 11:25:00,275.34,275.39,275.11,275.12,3582.0,268.2891,268.3378,268.065,268.0747,3582.0
2021-07-20 11:30:00,275.13,275.28,275.0,275.22,8393.0,268.0844,268.2306,267.9578,268.1721,8393.0
2021-07-20 11:35:00,275.18,275.21,275.08,275.18,9411.0,268.1332,268.1624,268.0357,268.1332,9411.0
2021-07-20 11:40:00,275.22,275.58,275.21,275.56,7878.0,268.1721,268.5229,268.1624,268.5034,7878.0
2021-07-20 11:45:00,275.54,275.62,275.5,275.57,1520.0,268.4839,268.5619,268.445,268.5132,1520.0
2021-07-20 11:50:00,275.62,275.74,275.59,275.72,23706.0,268.5619,268.6788,268.5327,268.6593,23706.0
2021-07-20 11:55:00,275.71,275.88,275.62,275.86,52717.0,268.6496,268.8152,268.5619,268.7958,52717.0
2021-07-20 12:00:00,275.86,276.18,275.81,276.04,57947.0,268.7958,269.1076,268.747,268.9711,57947.0
2021-07-20 12:05:00,276.08,276.14,275.84,275.84,34727.0,269.0101,269.0686,268.7763,268.7763,34727.0
2021-07-20 12:10:00,275.85,276.0,275.85,275.99,54632.0,268.786,268.9322,268.786,268.9224,54632.0
2021-07-20 12:15:00,275.99,276.05,275.84,276.01,46493.0,268.9224,268.9809,268.7763,268.9419,46493.0
2021-07-20 12:20:00,276.03,276.04,275.86,275.94,33164.0,268.9614,268.9711,268.7958,268.8737,33164.0
2021-07-20 12:25:00,275.93,276.04,275.9,276.01,49108.0,268.864,268.9711,268.8347,268.9419,49108.0
2021-07-20 12:30:00,276.02,276.3,276.02,276.28,44247.0,268.9517,269.2245,268.9517,269.205,44247.0
2021-07-20 12:35:00,276.29,276.36,276.25,276.3,38849.0,269.2147,269.2829,269.1758,269.2245,38849.0
2021-07-20 12:40:00,276.31,276.41,276.24,276.39,36996.0,269.2342,269.3317,269.166,269.3122,36996.0
2021-07-20 12:45:00,276.4,276.6,276.39,276.53,42879.0,269.3219,269.5168,269.3122,269.4486,42879.0
2021-07-20 12:50:00,276.55,276.62,276.52,276.54,32946.0,269.4681,269.5363,269.4389,269.4583,32946.0
2021-07-20 12:55:00,276.55,276.7,276.49,276.68,43441.0,269.4681,269.6142,269.4096,269.5948,43441.0
2021-07-20 13:00:00,276.69,276.69,276.13,276.13,27550.0,269.6045,269.6045,269.0588,269.0588,27550.0
2021-07-20 13:05:00,276.12,276.25,276.0,276.01,23504.0,269.0491,269.1758,268.9322,268.9419,23504.0
2021-07-20 13:10:00,275.97,276.21,275.96,276.19,29303.0,268.9029,269.1368,268.8932,269.1173,29303.0
2021-07-20 13:15:00,276.18,276.4,276.17,276.4,32840.0,269.1076,269.3219,269.0978,269.3219,32840.0
2021-07-20 13:20:00,276.38,276.44,276.22,276.22,25754.0,269.3024,269.3609,269.1465,269.1465,25754.0
2021-07-20 13:25:00,276.23,276.28,276.18,276.28,22288.0,269.1563,269.205,269.1076,269.205,22288.0
2021-07-20 13:30:00,276.29,276.43,276.16,276.41,25252.0,269.2147,269.3512,269.0881,269.3317,25252.0
2021-07-20 13:35:00,276.46,276.47,276.37,276.43,15837.0,269.3804,269.3901,269.2927,269.3512,15837.0
2021-07-20 13:40:00,276.43,276.45,276.26,276.27,30692.0,269.3512,269.3706,269.1855,269.1953,30692.0
2021-07-20 13:45:00,276.3,276.3,276.18,276.18,26340.0,269.2245,269.2245,269.1076,269.1076,26340.0
2021-07-20 13:50:00,276.17,276.41,276.14,276.36,61271.0,269.0978,269.3317,269.0686,269.2829,61271.0
2021-07-20 13:55:00,276.35,276.47,276.32,276.39,73462.0,269.2732,269.3901,269.244,269.3122,73462.0
2021-07-20 14:00:00,276.39,276.68,276.39,276.65,161405.0,269.3122,269.5948,269.3122,269.5655,161405.0
2021-07-20 14:05:00,276.64,276.77,276.62,276.76,133562.0,269.5558,269.6824,269.5363,269.6727,133562.0
2021-07-20 14:10:00,276.75,276.93,276.75,276.8,132570.0,269.663,269.8384,269.663,269.7117,132570.0
2021-07-20 14:15:00,276.8,276.91,276.77,276.86,122609.0,269.7117,269.8189,269.6824,269.7701,122609.0
2021-07-20 14:20:00,276.88,276.95,276.79,276.88,74061.0,269.7896,269.8578,269.7019,269.7896,74061.0
2021-07-20 14:25:00,276.88,277.1,276.86,277.06,72755.0,269.7896,270.004,269.7701,269.965,72755.0
2021-07-20 14:30:00,277.07,277.14,277.01,277.01,86612.0,269.9748,270.043,269.9163,269.9163,86612.0
2021-07-20 14:35:00,277.01,277.05,276.85,276.86,35327.0,269.9163,269.9553,269.7604,269.7701,35327.0
2021-07-20 14:40:00,276.87,276.96,276.71,276.81,39455.0,269.7799,269.8676,269.624,269.7214,39455.0
2021-07-20 14:45:00,276.8,276.89,276.61,276.88,64860.0,269.7117,269.7994,269.5265,269.7896,64860.0
2021-07-20 14:50:00,276.9,277.03,276.88,276.97,60503.0,269.8091,269.9358,269.7896,269.8773,60503.0
2021-07-20 14:55:00,276.94,277.01,276.82,276.88,73031.0,269.8481,269.9163,269.7312,269.7896,73031.0
2021-07-20 15:00:00,276.91,277.17,276.9,277.15,78233.0,269.8189,270.0722,269.8091,270.0527,78233.0
2021-07-20 15:05:00,277.13,277.2,277.08,277.1,73441.0,270.0332,270.1014,269.9845,270.004,73441.0
2021-07-20 15:10:00,277.1,277.42,277.09,277.36,100745.0,270.004,270.3158,269.9943,270.2573,100745.0
2021-07-20 15:15:00,277.36,277.47,277.29,277.31,125702.0,270.2573,270.3645,270.1891,270.2086,125702.0
2021-07-20 15:20:00,277.31,277.42,277.31,277.39,107919.0,270.2086,270.3158,270.2086,270.2866,107919.0
2021-07-20 15:25:00,277.4,277.43,277.24,277.33,93966.0,270.2963,270.3255,270.1404,270.2281,93966.0
2021-07-20 15:30:00,277.33,277.41,277.26,277.31,105300.0,270.2281,270.3061,270.1599,270.2086,105300.0
2021-07-20 15:35:00,277.3,277.32,277.18,277.21,92361.0,270.1989,270.2184,270.0819,270.1112,92361.0
2021-07-20 15:40:00,277.2,277.26,277.09,277.16,102322.0,270.1014,270.1599,269.9943,270.0625,102322.0
2021-07-20 15:45:00,277.16,277.19,276.99,277.09,119081.0,270.0625,270.0917,269.8968,269.9943,119081.0
2021-07-20 15:50:00,277.12,277.22,276.8,277.02,198188.0,270.0235,270.1209,269.7117,269.926,198188.0
2021-07-20 15:55:00,277.0,277.0,276.28,276.28,328054.0,269.9066,269.9066,269.205,269.205,328054.0
2021-07-21 09:30:00,276.51,276.79,276.19,276.74,23758.0,269.4291,269.7019,269.1173,269.6532,23758.0
2021-07-21 09:35:00,276.86,277.1,276.84,276.88,8617.0,269.7701,270.004,269.7507,269.7896,8617.0
2021-07-21 09:40:00,276.8,276.82,276.48,276.73,3959.0,269.7117,269.7312,269.3999,269.6435,3959.0
2021-07-21 09:45:00,276.83,276.83,276.58,276.63,9809.0,269.7409,269.7409,269.4973,269.546,9809.0
2021-07-21 09:50:00,276.68,276.97,276.61,276.9,5148.0,269.5948,269.8773,269.5265,269.8091,5148.0
2021-07-21 09:55:00,276.93,277.3,276.93,277.3,6878.0,269.8384,270.1989,269.8384,270.1989,6878.0
2021-07-21 10:00:00,277.31,277.31,277.06,277.21,5920.0,270.2086,270.2086,269.965,270.1112,5920.0
2021-07-21 10:05:00,277.27,277.33,276.94,276.98,13969.0,270.1696,270.2281,269.8481,269.8871,13969.0
2021-07-21 10:10:00,277.01,277.13,276.89,276.9,11088.0,269.9163,270.0332,269.7994,269.8091,11088.0
2021-07-21 10:15:00,276.89,277.03,276.85,276.93,3656.0,269.7994,269.9358,269.7604,269.8384,3656.0
2021-07-21 10:20:00,277.13,277.34,277.01,277.34,13157.0,270.0332,270.2379,269.9163,270.2379,13157.0
2021-07-21 10:25:00,277.33,277.4,277.18,277.19,6782.0,270.2281,270.2963,270.0819,270.0917,6782.0
2021-07-21 10:30:00,277.14,277.26,277.05,277.17,8206.0,270.043,270.1599,269.9553,270.0722,8206.0
2021-07-21 10:35:00,277.24,277.28,277.2,277.25,1850.0,270.1404,270.1794,270.1014,270.1502,1850.0
2021-07-21 10:40:00,277.31,277.41,277.23,277.25,6304.0,270.2086,270.3061,270.1307,270.1502,6304.0
2021-07-21 10:45:00,277.25,277.27,277.18,277.26,17730.0,270.1502,270.1696,270.0819,270.1599,17730.0
2021-07-21 10:50:00,277.23,277.23,277.11,277.19,4969.0,270.1307,270.1307,270.0137,270.0917,4969.0
2021-07-21 10:55:00,277.19,277.34,277.17,277.25,4486.0,270.0917,270.2379,270.0722,270.1502,4486.0
2021-07-21 11:00:00,277.33,277.5,277.31,277.46,12164.0,270.2281,270.3938,270.2086,270.3548,12164.0
2021-07-21 11:05:00,277.44,277.55,277.36,277.52,5287.0,270.3353,270.4425,270.2573,270.4132,5287.0
2021-07-21 11:10:00,277.52,277.58,277.43,277.44,5059.0,270.4132,270.4717,270.3255,270.3353,5059.0
2021-07-21 11:15:00,277.58,277.58,277.47,277.55,2178.0,270.4717,270.4717,270.3645,270.4425,2178.0
2021-07-21 11:20:00,277.53,277.56,277.41,277.55,4461.0,270.423,270.4522,270.3061,270.4425,4461.0
2021-07-21 11:25:00,277.58,277.62,277.43,277.47,4108.0,270.4717,270.5107,270.3255,270.3645,4108.0
2021-07-21 11:30:00,277.41,277.49,277.34,277.47,6085.0,270.3061,270.384,270.2379,270.3645,6085.0
2021-07-21 11:35:00,277.47,277.53,277.4,277.4,4642.0,270.3645,270.423,270.2963,270.2963,4642.0
2021-07-21 11:40:00,277.36,277.43,277.3,277.31,3015.0,270.2573,270.3255,270.1989,270.2086,3015.0
2021-07-21 11:45:00,277.32,277.4,277.3,277.39,3759.0,270.2184,270.2963,270.1989,270.2866,3759.0
2021-07-21 11:50:00,277.42,277.44,277.32,277.34,10261.0,270.3158,270.3353,270.2184,270.2379,10261.0
2021-07-21 11:55:00,277.42,277.63,277.41,277.63,5983.0,270.3158,270.5204,270.3061,270.5204,5983.0
2021-07-21 12:00:00,277.62,277.63,277.55,277.58,2550.0,270.5107,270.5204,270.4425,270.4717,2550.0
2021-07-21 12:05:00,277.56,277.59,277.53,277.56,104404.0,270.4522,270.4814,270.423,270.4522,104404.0
2021-07-21 12:10:00,277.56,277.56,277.41,277.43,3537.0,270.4522,270.4522,270.3061,270.3255,3537.0
2021-07-21 12:15:00,277.46,277.48,277.4,277.43,6296.0,270.3548,270.3743,270.2963,270.3255,6296.0
2021-07-21 12:20:00,277.44,277.48,277.35,277.44,110933.0,270.3353,270.3743,270.2476,270.3353,110933.0
2021-07-21 12:25:00,277.46,277.5,277.39,277.43,19163.0,270.3548,270.3938,270.2866,270.3255,19163.0
2021-07-21 12:30:00,277.47,277.52,277.35,277.35,5227.0,270.3645,270.4132,270.2476,270.2476,5227.0
2021-07-21 12:35:00,277.39,277.43,277.29,277.29,5080.0,270.2866,270.3255,270.1891,270.1891,5080.0
2021-07-21 12:40:00,277.24,277.38,277.24,277.38,1400.0,270.1404,270.2768,270.1404,270.2768,1400.0
2021-07-21 12:45:00,277.37,277.37,277.25,277.25,2024.0,270.2671,270.2671,270.1502,270.1502,2024.0
2021-07-21 12:50:00,277.23,277.31,277.17,277.28,23160.0,270.1307,270.2086,270.0722,270.1794,23160.0
2021-07-21 12:55:00,277.19,277.2,277.0,277.01,1932.0,270.0917,270.1014,269.9066,269.9163,1932.0
2021-07-21 13:00:00,277.08,277.13,276.91,277.04,4834.0,269.9845,270.0332,269.8189,269.9455,4834.0
2021-07-21 13:05:00,277.02,277.15,277.02,277.14,6180.0,269.926,270.0527,269.926,270.043,6180.0
2021-07-21 13:10:00,277.17,277.28,277.14,277.17,28292.0,270.0722,270.1794,270.043,270.0722,28292.0
2021-07-21 13:15:00,277.23,277.25,277.2,277.25,2176.0,270.1307,270.1502,270.1014,270.1502,2176.0
2021-07-21 13:20:00,277.23,277.49,277.23,277.49,4014.0,270.1307,270.384,270.1307,270.384,4014.0
2021-07-21 13:25:00,277.49,277.49,277.4,277.44,3654.0,270.384,270.384,270.2963,270.3353,3654.0
2021-07-21 13:30:00,277.47,277.49,277.36,277.36,3891.0,270.3645,270.384,270.2573,270.2573,3891.0
2021-07-21 13:35:00,277.36,277.44,277.36,277.43,3302.0,270.2573,270.3353,270.2573,270.3255,3302.0
2021-07-21 13:40:00,277.44,277.6,277.41,277.57,5978.0,270.3353,270.4912,270.3061,270.462,5978.0
2021-07-21 13:45:00,277.56,277.62,277.53,277.6,4495.0,270.4522,270.5107,270.423,270.4912,4495.0
2021-07-21 13:50:00,277.64,277.7,277.58,277.61,3654.0,270.5302,270.5886,270.4717,270.5009,3654.0
2021-07-21 13:55:00,277.61,277.68,277.57,277.58,2510.0,270.5009,270.5691,270.462,270.4717,2510.0
2021-07-21 14:00:00,277.58,277.59,277.49,277.58,8366.0,270.4717,270.4814,270.384,270.4717,8366.0
2021-07-21 14:05:00,277.58,277.62,277.53,277.53,1996.0,270.4717,270.5107,270.423,270.423,1996.0
2021-07-21 14:10:00,277.51,277.52,277.48,277.52,3227.0,270.4035,270.4132,270.3743,270.4132,3227.0
2021-07-21 14:15:00,277.47,277.49,277.35,277.36,6918.0,270.3645,270.384,270.2476,270.2573,6918.0
2021-07-21 14:20:00,277.37,277.48,277.37,277.48,6278.0,270.2671,270.3743,270.2671,270.3743,6278.0
2021-07-21 14:25:00,277.49,277.58,277.47,277.57,5264.0,270.384,270.4717,270.3645,270.462,5264.0
2021-07-21 14:30:00,277.66,277.7,277.61,277.63,4148.0,270.5497,270.5886,270.5009,270.5204,4148.0
2021-07-21 14:35:00,277.63,277.65,277.54,277.55,3078.0,270.5204,270.5399,270.4327,270.4425,3078.0
2021-07-21 14:40:00,277.54,277.69,277.54,277.67,6020.0,270.4327,270.5789,270.4327,270.5594,6020.0
2021-07-21 14:45:00,277.69,277.75,277.69,277.72,5686.0,270.5789,270.6374,270.5789,270.6081,5686.0
2021-07-21 14:50:00,277.78,277.8,277.73,277.79,3128.0,270.6666,270.6861,270.6179,270.6763,3128.0
2021-07-21 14:55:00,277.77,277.83,277.75,277.83,3722.0,270.6568,270.7153,270.6374,270.7153,3722.0
2021-07-21 15:00:00,277.86,277.88,277.82,277.83,2802.0,270.7445,270.764,270.7056,270.7153,2802.0
2021-07-21 15:05:00,277.9,277.95,277.84,277.92,5970.0,270.7835,270.8322,270.725,270.803,5970.0
2021-07-21 15:10:00,277.94,278.03,277.89,277.89,18002.0,270.8225,270.9102,270.7738,270.7738,18002.0
2021-07-21 15:15:00,277.91,278.1,277.91,278.07,21927.0,270.7933,270.9784,270.7933,270.9492,21927.0
2021-07-21 15:20:00,278.06,278.07,277.95,277.95,2698.0,270.9394,270.9492,270.8322,270.8322,2698.0
2021-07-21 15:25:00,277.92,277.94,277.83,277.86,6237.0,270.803,270.8225,270.7153,270.7445,6237.0
2021-07-21 15:30:00,277.86,278.01,277.85,277.96,6281.0,270.7445,270.8907,270.7348,270.842,6281.0
2021-07-21 15:35:00,277.99,278.01,277.86,277.86,6510.0,270.8712,270.8907,270.7445,270.7445,6510.0
2021-07-21 15:40:00,277.87,277.89,277.84,277.88,12053.0,270.7543,270.7738,270.725,270.764,12053.0
2021-07-21 15:45:00,277.86,277.87,277.7,277.71,27263.0,270.7445,270.7543,270.5886,270.5984,27263.0
2021-07-21 15:50:00,277.69,278.22,277.52,278.22,90276.0,270.5789,271.0953,270.4132,271.0953,90276.0
2021-07-21 15:55:00,278.3,278.43,278.14,278.33,103960.0,271.1733,271.2999,271.0174,271.2025,103960.0
2021-07-22 09:30:00,278.84,279.44,278.49,279.4,16798.0,271.6994,272.2841,271.3584,272.2451,16798.0
2021-07-22 09:35:00,279.34,279.46,279.27,279.38,4827.0,272.1866,272.3036,272.1184,272.2256,4827.0
2021-07-22 09:40:00,279.38,279.72,279.21,279.59,15298.0,272.2256,272.5569,272.06,272.4302,15298.0
2021-07-22 09:45:00,279.58,279.67,279.02,279.09,17491.0,272.4205,272.5082,271.8748,271.943,17491.0
2021-07-22 09:50:00,279.06,279.15,278.8,279.08,7782.0,271.9138,272.0015,271.6605,271.9333,7782.0
2021-07-22 09:55:00,279.05,279.36,279.04,279.36,3532.0,271.9041,272.2061,271.8943,272.2061,3532.0
2021-07-22 10:00:00,279.39,279.58,279.39,279.52,3208.0,272.2354,272.4205,272.2354,272.362,3208.0
2021-07-22 10:05:00,279.31,279.49,279.31,279.44,1134.0,272.1574,272.3328,272.1574,272.2841,1134.0
2021-07-22 10:10:00,279.47,279.55,279.36,279.55,6550.0,272.3133,272.3913,272.2061,272.3913,6550.0
2021-07-22 10:15:00,279.63,279.64,279.47,279.64,2284.0,272.4692,272.479,272.3133,272.479,2284.0
2021-07-22 10:20:00,279.55,279.64,279.47,279.56,1080.0,272.3913,272.479,272.3133,272.401,1080.0
2021-07-22 10:25:00,279.47,279.81,279.47,279.81,4727.0,272.3133,272.6446,272.3133,272.6446,4727.0
2021-07-22 10:30:00,279.82,279.87,279.75,279.86,5140.0,272.6543,272.7031,272.5861,272.6933,5140.0
2021-07-22 10:35:00,280.0,280.09,280.0,280.05,3090.0,272.8297,272.9174,272.8297,272.8785,3090.0
2021-07-22 10:40:00,280.08,280.24,280.08,280.12,9164.0,272.9077,273.0636,272.9077,272.9467,9164.0
2021-07-22 10:45:00,280.09,280.18,280.07,280.15,1726.0,272.9174,273.0051,272.8979,272.9759,1726.0
2021-07-22 10:50:00,280.21,280.26,280.06,280.07,2914.0,273.0344,273.0831,272.8882,272.8979,2914.0
2021-07-22 10:55:00,280.11,280.11,279.94,279.94,2602.0,272.9369,272.9369,272.7713,272.7713,2602.0
2021-07-22 11:00:00,279.96,280.21,279.96,280.09,9995.0,272.7908,273.0344,272.7908,272.9174,9995.0
2021-07-22 11:05:00,280.05,280.05,279.81,279.84,600.0,272.8785,272.8785,272.6446,272.6738,600.0
2021-07-22 11:10:00,279.77,279.77,279.51,279.59,6696.0,272.6056,272.6056,272.3523,272.4302,6696.0
2021-07-22 11:15:00,279.58,279.59,279.43,279.55,3022.0,272.4205,272.4302,272.2743,272.3913,3022.0
2021-07-22 11:20:00,279.64,279.74,279.59,279.61,3167.0,272.479,272.5764,272.4302,272.4497,3167.0
2021-07-22 11:25:00,279.68,279.7,279.59,279.6,10310.0,272.5179,272.5374,272.4302,272.44,10310.0
2021-07-22 11:30:00,279.61,279.66,279.53,279.55,6573.0,272.4497,272.4984,272.3718,272.3913,6573.0
2021-07-22 11:35:00,279.63,279.63,279.58,279.58,1997.0,272.4692,272.4692,272.4205,272.4205,1997.0
2021-07-22 11:40:00,279.56,279.67,279.43,279.46,4116.0,272.401,272.5082,272.2743,272.3036,4116.0
2021-07-22 11:45:00,279.5,279.55,279.37,279.55,2840.0,272.3425,272.3913,272.2159,272.3913,2840.0
2021-07-22 11:50:00,279.54,279.7,279.54,279.69,290.0,272.3815,272.5374,272.3815,272.5277,290.0
2021-07-22 11:55:00,279.7,279.73,279.68,279.73,1430.0,272.5374,272.5666,272.5179,272.5666,1430.0
2021-07-22 12:00:00,279.52,279.53,279.47,279.47,539.0,272.362,272.3718,272.3133,272.3133,539.0
2021-07-22 12:05:00,279.23,279.23,279.0,279.0,2061.0,272.0795,272.0795,271.8553,271.8553,2061.0
2021-07-22 12:10:00,279.02,279.14,279.02,279.09,1490.0,271.8748,271.9918,271.8748,271.943,1490.0
2021-07-22 12:15:00,279.09,279.23,279.09,279.1,4363.0,271.943,272.0795,271.943,271.9528,4363.0
2021-07-22 12:20:00,278.99,278.99,278.89,278.97,828.0,271.8456,271.8456,271.7482,271.8261,828.0
2021-07-22 12:25:00,279.03,279.06,279.03,279.06,256.0,271.8846,271.9138,271.8846,271.9138,256.0
2021-07-22 12:30:00,279.27,279.37,279.27,279.32,3600.0,272.1184,272.2159,272.1184,272.1671,3600.0
2021-07-22 12:35:00,279.36,279.5,279.35,279.48,4362.0,272.2061,272.3425,272.1964,272.3231,4362.0
2021-07-22 12:40:00,279.47,279.48,279.4,279.4,905.0,272.3133,272.3231,272.2451,272.2451,905.0
2021-07-22 12:45:00,279.32,279.33,279.23,279.28,3338.0,272.1671,272.1769,272.0795,272.1282,3338.0
2021-07-22 12:50:00,279.31,279.42,279.31,279.37,2464.0,272.1574,272.2646,272.1574,272.2159,2464.0
2021-07-22 12:55:00,279.47,279.58,279.46,279.58,2938.0,272.3133,272.4205,272.3036,272.4205,2938.0
2021-07-22 13:00:00,279.58,279.69,279.58,279.69,328.0,272.4205,272.5277,272.4205,272.5277,328.0
2021-07-22 13:05:00,279.7,279.71,279.67,279.68,1394.0,272.5374,272.5472,272.5082,272.5179,1394.0
2021-07-22 13:10:00,279.73,279.76,279.72,279.73,402.0,272.5666,272.5959,272.5569,272.5666,402.0
2021-07-22 13:15:00,279.69,279.81,279.69,279.79,1515.0,272.5277,272.6446,272.5277,272.6251,1515.0
2021-07-22 13:20:00,279.76,279.86,279.76,279.86,1834.0,272.5959,272.6933,272.5959,272.6933,1834.0
2021-07-22 13:25:00,279.83,279.88,279.78,279.88,1609.0,272.6641,272.7128,272.6154,272.7128,1609.0
2021-07-22 13:30:00,279.9,279.98,279.9,279.95,2400.0,272.7323,272.8102,272.7323,272.781,2400.0
2021-07-22 13:35:00,279.96,279.96,279.92,279.94,876.0,272.7908,272.7908,272.7518,272.7713,876.0
2021-07-22 13:40:00,279.94,279.94,279.86,279.86,1485.0,272.7713,272.7713,272.6933,272.6933,1485.0
2021-07-22 13:45:00,279.78,279.86,279.78,279.86,848.0,272.6154,272.6933,272.6154,272.6933,848.0
2021-07-22 13:50:00,279.85,279.91,279.82,279.91,2143.0,272.6836,272.742,272.6543,272.742,2143.0
2021-07-22 13:55:00,279.88,279.89,279.81,279.87,5444.0,272.7128,272.7226,272.6446,272.7031,5444.0
2021-07-22 14:00:00,279.86,279.89,279.81,279.89,2699.0,272.6933,272.7226,272.6446,272.7226,2699.0
2021-07-22 14:05:00,279.87,279.95,279.83,279.85,24822.0,272.7031,272.781,272.6641,272.6836,24822.0
2021-07-22 14:10:00,279.86,280.04,279.86,280.04,7172.0,272.6933,272.8687,272.6933,272.8687,7172.0
2021-07-22 14:15:00,280.06,280.11,280.04,280.06,14986.0,272.8882,272.9369,272.8687,272.8882,14986.0
2021-07-22 14:20:00,280.04,280.12,280.04,280.12,880.0,272.8687,272.9467,272.8687,272.9467,880.0
2021-07-22 14:25:00,280.09,280.11,280.06,280.06,398.0,272.9174,272.9369,272.8882,272.8882,398.0
2021-07-22 14:30:00,280.08,280.08,280.05,280.05,1325.0,272.9077,272.9077,272.8785,272.8785,1325.0
2021-07-22 14:35:00,280.12,280.12,280.04,280.06,949.0,272.9467,272.9467,272.8687,272.8882,949.0
2021-07-22 14:40:00,280.12,280.13,280.02,280.03,3649.0,272.9467,272.9564,272.8492,272.859,3649.0
2021-07-22 14:45:00,280.1,280.23,280.02,280.02,4294.0,272.9272,273.0538,272.8492,272.8492,4294.0
2021-07-22 14:50:00,280.07,280.15,280.07,280.1,684.0,272.8979,272.9759,272.8979,272.9272,684.0
2021-07-22 14:55:00,280.15,280.34,280.14,280.29,2600.0,272.9759,273.161,272.9661,273.1123,2600.0
2021-07-22 15:00:00,280.27,280.28,280.22,280.28,2274.0,273.0928,273.1026,273.0441,273.1026,2274.0
2021-07-22 15:05:00,280.19,280.19,280.13,280.14,3018.0,273.0149,273.0149,272.9564,272.9661,3018.0
2021-07-22 15:10:00,280.11,280.18,280.09,280.16,2560.0,272.9369,273.0051,272.9174,272.9856,2560.0
2021-07-22 15:15:00,280.17,280.21,280.15,280.16,3688.0,272.9954,273.0344,272.9759,272.9856,3688.0
2021-07-22 15:20:00,280.17,280.2,280.11,280.11,2647.0,272.9954,273.0246,272.9369,272.9369,2647.0
2021-07-22 15:25:00,280.2,280.28,280.2,280.27,2125.0,273.0246,273.1026,273.0246,273.0928,2125.0
2021-07-22 15:30:00,280.14,280.14,280.01,280.12,3821.0,272.9661,272.9661,272.8395,272.9467,3821.0
2021-07-22 15:35:00,280.09,280.09,279.98,280.02,3689.0,272.9174,272.9174,272.8102,272.8492,3689.0
2021-07-22 15:40:00,279.99,280.03,279.93,280.03,3609.0,272.82,272.859,272.7615,272.859,3609.0
2021-07-22 15:45:00,280.02,280.13,279.99,280.08,14900.0,272.8492,272.9564,272.82,272.9077,14900.0
2021-07-22 15:50:00,280.05,280.16,280.01,280.14,10159.0,272.8785,272.9856,272.8395,272.9661,10159.0
2021-07-22 15:55:00,280.15,280.25,280.11,280.21,23481.0,272.9759,273.0733,272.9369,273.0344,23481.0
2021-07-23 09:30:00,281.61,282.09,281.5,281.55,39325.0,274.3985,274.8662,274.2913,274.34,39325.0
2021-07-23 09:35:00,281.51,281.54,281.26,281.31,4526.0,274.3011,274.3303,274.0575,274.1062,4526.0
2021-07-23 09:40:00,281.39,281.53,281.32,281.47,7122.0,274.1841,274.3206,274.1159,274.2621,7122.0
2021-07-23 09:45:00,281.55,282.09,281.55,282.03,11475.0,274.34,274.8662,274.34,274.8077,11475.0
2021-07-23 09:50:00,282.02,282.08,281.87,281.92,11478.0,274.798,274.8565,274.6518,274.7006,11478.0
2021-07-23 09:55:00,281.92,281.99,281.7,281.87,10264.0,274.7006,274.7688,274.4862,274.6518,10264.0
2021-07-23 10:00:00,281.93,282.07,281.83,282.06,3364.0,274.7103,274.8467,274.6129,274.837,3364.0
2021-07-23 10:05:00,282.09,282.15,281.81,281.83,5442.0,274.8662,274.9247,274.5934,274.6129,5442.0
2021-07-23 10:10:00,281.9,281.93,281.81,281.86,1903.0,274.6811,274.7103,274.5934,274.6421,1903.0
2021-07-23 10:15:00,282.05,282.31,282.05,282.24,7514.0,274.8272,275.0806,274.8272,275.0124,7514.0
2021-07-23 10:20:00,282.25,282.28,282.02,282.1,6564.0,275.0221,275.0513,274.798,274.876,6564.0
2021-07-23 10:25:00,282.16,282.34,282.16,282.3,1255.0,274.9344,275.1098,274.9344,275.0708,1255.0
2021-07-23 10:30:00,282.36,282.49,282.3,282.35,5710.0,275.1293,275.256,275.0708,275.1196,5710.0
2021-07-23 10:35:00,282.32,282.66,282.26,282.55,4900.0,275.0903,275.4216,275.0319,275.3144,4900.0
2021-07-23 10:40:00,282.51,282.51,282.43,282.46,1383.0,275.2755,275.2755,275.1975,275.2267,1383.0
2021-07-23 10:45:00,282.37,282.39,282.23,282.34,2606.0,275.139,275.1585,275.0026,275.1098,2606.0
2021-07-23 10:50:00,282.25,282.68,282.25,282.68,9174.0,275.0221,275.4411,275.0221,275.4411,9174.0
2021-07-23 10:55:00,282.63,282.67,282.6,282.61,9433.0,275.3924,275.4314,275.3632,275.3729,9433.0
2021-07-23 11:00:00,282.65,282.75,282.52,282.74,7283.0,275.4119,275.5093,275.2852,275.4996,7283.0
2021-07-23 11:05:00,282.73,282.78,282.67,282.76,6460.0,275.4898,275.5385,275.4314,275.5191,6460.0
2021-07-23 11:10:00,282.75,282.93,282.75,282.88,7317.0,275.5093,275.6847,275.5093,275.636,7317.0
2021-07-23 11:15:00,282.93,283.22,282.91,283.22,19621.0,275.6847,275.9673,275.6652,275.9673,19621.0
2021-07-23 11:20:00,283.2,283.26,283.16,283.17,1330.0,275.9478,276.0063,275.9088,275.9186,1330.0
2021-07-23 11:25:00,283.35,283.51,283.34,283.48,4276.0,276.0939,276.2498,276.0842,276.2206,4276.0
2021-07-23 11:30:00,283.54,283.68,283.45,283.45,3650.0,276.2791,276.4155,276.1914,276.1914,3650.0
2021-07-23 11:35:00,283.48,283.57,283.48,283.57,1488.0,276.2206,276.3083,276.2206,276.3083,1488.0
2021-07-23 11:40:00,283.48,283.54,283.45,283.47,9520.0,276.2206,276.2791,276.1914,276.2109,9520.0
2021-07-23 11:45:00,283.41,283.68,283.41,283.68,5358.0,276.1524,276.4155,276.1524,276.4155,5358.0
2021-07-23 11:50:00,283.65,283.71,283.55,283.56,2410.0,276.3863,276.4447,276.2888,276.2986,2410.0
2021-07-23 11:55:00,283.57,283.66,283.57,283.63,1414.0,276.3083,276.396,276.3083,276.3668,1414.0
2021-07-23 12:00:00,283.6,283.61,283.49,283.5,34497.0,276.3375,276.3473,276.2304,276.2401,34497.0
2021-07-23 12:05:00,283.47,283.47,283.37,283.39,2522.0,276.2109,276.2109,276.1134,276.1329,2522.0
2021-07-23 12:10:00,283.42,283.52,283.42,283.5,4620.0,276.1622,276.2596,276.1622,276.2401,4620.0
2021-07-23 12:15:00,283.49,283.62,283.49,283.62,3272.0,276.2304,276.357,276.2304,276.357,3272.0
2021-07-23 12:20:00,283.72,283.75,283.66,283.66,2627.0,276.4545,276.4837,276.396,276.396,2627.0
2021-07-23 12:25:00,283.7,283.7,283.56,283.56,700.0,276.435,276.435,276.2986,276.2986,700.0
2021-07-23 12:30:00,283.57,283.58,283.53,283.56,2642.0,276.3083,276.3181,276.2693,276.2986,2642.0
2021-07-23 12:35:00,283.57,283.6,283.48,283.58,8525.0,276.3083,276.3375,276.2206,276.3181,8525.0
2021-07-23 12:40:00,283.75,283.76,283.75,283.75,607.0,276.4837,276.4934,276.4837,276.4837,607.0
2021-07-23 12:45:00,283.79,283.87,283.73,283.86,1004.0,276.5227,276.6006,276.4642,276.5909,1004.0
2021-07-23 12:50:00,283.78,283.8,283.72,283.72,3982.0,276.5129,276.5324,276.4545,276.4545,3982.0
2021-07-23 12:55:00,283.73,283.87,283.71,283.87,1957.0,276.4642,276.6006,276.4447,276.6006,1957.0
2021-07-23 13:00:00,283.88,283.91,283.79,283.85,4892.0,276.6104,276.6396,276.5227,276.5811,4892.0
2021-07-23 13:05:00,283.79,283.98,283.79,283.93,8884.0,276.5227,276.7078,276.5227,276.6591,8884.0
2021-07-23 13:10:00,283.98,284.11,283.96,284.11,3136.0,276.7078,276.8345,276.6883,276.8345,3136.0
2021-07-23 13:15:00,284.12,284.17,284.04,284.16,4013.0,276.8442,276.8929,276.7663,276.8832,4013.0
2021-07-23 13:20:00,284.17,284.28,284.14,284.27,4360.0,276.8929,277.0001,276.8637,276.9904,4360.0
2021-07-23 13:25:00,284.3,284.35,284.19,284.19,8179.0,277.0196,277.0683,276.9124,276.9124,8179.0
2021-07-23 13:30:00,284.2,284.22,284.04,284.08,7081.0,276.9222,276.9417,276.7663,276.8053,7081.0
2021-07-23 13:35:00,284.06,284.06,283.94,284.0,3048.0,276.7858,276.7858,276.6688,276.7273,3048.0
2021-07-23 13:40:00,284.02,284.07,283.99,284.03,11635.0,276.7468,276.7955,276.7176,276.7565,11635.0
2021-07-23 13:45:00,284.08,284.19,284.03,284.16,4483.0,276.8053,276.9124,276.7565,276.8832,4483.0
2021-07-23 13:50:00,284.19,284.2,284.04,284.08,2458.0,276.9124,276.9222,276.7663,276.8053,2458.0
2021-07-23 13:55:00,284.11,284.16,284.08,284.11,10908.0,276.8345,276.8832,276.8053,276.8345,10908.0
2021-07-23 14:00:00,284.06,284.17,284.06,284.14,2834.0,276.7858,276.8929,276.7858,276.8637,2834.0
2021-07-23 14:05:00,284.14,284.3,284.03,284.3,2890.0,276.8637,277.0196,276.7565,277.0196,2890.0
2021-07-23 14:10:00,284.27,284.36,284.25,284.28,1869.0,276.9904,277.0781,276.9709,277.0001,1869.0
2021-07-23 14:15:00,284.21,284.3,284.19,284.29,1348.0,276.9319,277.0196,276.9124,277.0099,1348.0
2021-07-23 14:20:00,284.25,284.31,284.24,284.3,987.0,276.9709,277.0294,276.9612,277.0196,987.0
2021-07-23 14:25:00,284.32,284.34,284.26,284.27,2752.0,277.0391,277.0586,276.9806,276.9904,2752.0
2021-07-23 14:30:00,284.27,284.31,284.18,284.2,2521.0,276.9904,277.0294,276.9027,276.9222,2521.0
2021-07-23 14:35:00,284.2,284.35,284.19,284.32,6661.0,276.9222,277.0683,276.9124,277.0391,6661.0
2021-07-23 14:40:00,284.26,284.26,284.13,284.16,1725.0,276.9806,276.9806,276.854,276.8832,1725.0
2021-07-23 14:45:00,284.12,284.15,284.11,284.14,1657.0,276.8442,276.8735,276.8345,276.8637,1657.0
2021-07-23 14:50:00,284.18,284.2,284.1,284.12,2177.0,276.9027,276.9222,276.8247,276.8442,2177.0
2021-07-23 14:55:00,284.12,284.2,284.11,284.15,11373.0,276.8442,276.9222,276.8345,276.8735,11373.0
2021-07-23 15:00:00,284.16,284.17,283.95,283.95,9051.0,276.8832,276.8929,276.6786,276.6786,9051.0
2021-07-23 15:05:00,284.0,284.03,283.95,284.01,34824.0,276.7273,276.7565,276.6786,276.737,34824.0
2021-07-23 15:10:00,284.06,284.06,283.82,283.85,61900.0,276.7858,276.7858,276.5519,276.5811,61900.0
2021-07-23 15:15:00,283.85,283.95,283.81,283.94,61974.0,276.5811,276.6786,276.5422,276.6688,61974.0
2021-07-23 15:20:00,283.94,283.97,283.83,283.91,101191.0,276.6688,276.6981,276.5617,276.6396,101191.0
2021-07-23 15:25:00,283.91,284.02,283.85,284.01,74377.0,276.6396,276.7468,276.5811,276.737,74377.0
2021-07-23 15:30:00,284.01,284.1,283.99,284.1,58793.0,276.737,276.8247,276.7176,276.8247,58793.0
2021-07-23 15:35:00,284.1,284.37,284.09,284.34,54011.0,276.8247,277.0878,276.815,277.0586,54011.0
2021-07-23 15:40:00,284.34,284.39,284.26,284.26,48777.0,277.0586,277.1073,276.9806,276.9806,48777.0
2021-07-23 15:45:00,284.26,284.31,284.21,284.3,39058.0,276.9806,277.0294,276.9319,277.0196,39058.0
2021-07-23 15:50:00,284.3,284.42,284.2,284.29,54075.0,277.0196,277.1365,276.9222,277.0099,54075.0
2021-07-23 15:55:00,284.28,284.29,284.07,284.11,96155.0,277.0001,277.0099,276.7955,276.8345,96155.0
2021-07-26 09:30:00,283.73,283.79,283.09,283.18,10603.0,276.4642,276.5227,275.8406,275.9283,10603.0
2021-07-26 09:35:00,283.3,283.84,283.27,283.78,6283.0,276.0452,276.5714,276.016,276.5129,6283.0
2021-07-26 09:40:00,283.58,283.58,283.31,283.47,5468.0,276.3181,276.3181,276.055,276.2109,5468.0
2021-07-26 09:45:00,283.55,283.72,283.47,283.47,3299.0,276.2888,276.4545,276.2109,276.2109,3299.0
2021-07-26 09:50:00,283.61,283.72,283.55,283.72,5506.0,276.3473,276.4545,276.2888,276.4545,5506.0
2021-07-26 09:55:00,283.75,283.89,283.7,283.89,6085.0,276.4837,276.6201,276.435,276.6201,6085.0
2021-07-26 10:00:00,283.97,284.01,283.85,283.94,3936.0,276.6981,276.737,276.5811,276.6688,3936.0
2021-07-26 10:05:00,283.85,283.96,283.83,283.89,4430.0,276.5811,276.6883,276.5617,276.6201,4430.0
2021-07-26 10:10:00,283.98,283.98,283.48,283.57,5111.0,276.7078,276.7078,276.2206,276.3083,5111.0
2021-07-26 10:15:00,283.51,283.65,283.49,283.52,860.0,276.2498,276.3863,276.2304,276.2596,860.0
2021-07-26 10:20:00,283.5,283.65,283.44,283.64,1184.0,276.2401,276.3863,276.1816,276.3765,1184.0
2021-07-26 10:25:00,283.73,283.73,283.43,283.5,18660.0,276.4642,276.4642,276.1719,276.2401,18660.0
2021-07-26 10:30:00,283.45,283.82,283.45,283.8,6114.0,276.1914,276.5519,276.1914,276.5324,6114.0
2021-07-26 10:35:00,283.82,283.96,283.82,283.96,6197.0,276.5519,276.6883,276.5519,276.6883,6197.0
2021-07-26 10:40:00,283.97,283.99,283.55,283.55,15920.0,276.6981,276.7176,276.2888,276.2888,15920.0
2021-07-26 10:45:00,283.46,283.47,283.36,283.44,2179.0,276.2011,276.2109,276.1037,276.1816,2179.0
2021-07-26 10:50:00,283.48,283.57,283.46,283.48,3891.0,276.2206,276.3083,276.2011,276.2206,3891.0
2021-07-26 10:55:00,283.57,283.78,283.48,283.49,9539.0,276.3083,276.5129,276.2206,276.2304,9539.0
2021-07-26 11:00:00,283.47,283.65,283.36,283.46,7214.0,276.2109,276.3863,276.1037,276.2011,7214.0
2021-07-26 11:05:00,283.54,283.54,283.41,283.5,2720.0,276.2791,276.2791,276.1524,276.2401,2720.0
2021-07-26 11:10:00,283.69,283.69,283.69,283.69,150.0,276.4252,276.4252,276.4252,276.4252,150.0
2021-07-26 11:15:00,283.76,283.87,283.71,283.85,1687.0,276.4934,276.6006,276.4447,276.5811,1687.0
2021-07-26 11:20:00,283.84,283.87,283.74,283.84,1471.0,276.5714,276.6006,276.474,276.5714,1471.0
2021-07-26 11:25:00,283.82,284.03,283.82,284.02,4004.0,276.5519,276.7565,276.5519,276.7468,4004.0
2021-07-26 11:30:00,284.03,284.13,284.02,284.13,6911.0,276.7565,276.854,276.7468,276.854,6911.0
2021-07-26 11:35:00,284.23,284.29,284.22,284.22,3132.0,276.9514,277.0099,276.9417,276.9417,3132.0
2021-07-26 11:40:00,284.28,284.33,284.18,284.18,4370.0,277.0001,277.0489,276.9027,276.9027,4370.0
2021-07-26 11:45:00,284.18,284.24,284.14,284.23,1460.0,276.9027,276.9612,276.8637,276.9514,1460.0
2021-07-26 11:50:00,284.2,284.21,284.11,284.17,7070.0,276.9222,276.9319,276.8345,276.8929,7070.0
2021-07-26 11:55:00,284.24,284.36,284.21,284.35,5332.0,276.9612,277.0781,276.9319,277.0683,5332.0
2021-07-26 12:00:00,284.34,284.47,284.27,284.31,3060.0,277.0586,277.1853,276.9904,277.0294,3060.0
2021-07-26 12:05:00,284.34,284.43,284.32,284.41,5959.0,277.0586,277.1463,277.0391,277.1268,5959.0
2021-07-26 12:10:00,284.31,284.31,284.23,284.28,3333.0,277.0294,277.0294,276.9514,277.0001,3333.0
2021-07-26 12:15:00,284.31,284.31,284.18,284.19,415.0,277.0294,277.0294,276.9027,276.9124,415.0
2021-07-26 12:20:00,284.25,284.27,284.17,284.18,5833.0,276.9709,276.9904,276.8929,276.9027,5833.0
2021-07-26 12:25:00,284.15,284.25,284.15,284.18,8391.0,276.8735,276.9709,276.8735,276.9027,8391.0
2021-07-26 12:30:00,284.17,284.17,283.92,283.92,2295.0,276.8929,276.8929,276.6494,276.6494,2295.0
2021-07-26 12:35:00,283.93,283.96,283.84,283.87,14181.0,276.6591,276.6883,276.5714,276.6006,14181.0
2021-07-26 12:40:00,283.83,283.84,283.72,283.75,3576.0,276.5617,276.5714,276.4545,276.4837,3576.0
2021-07-26 12:45:00,283.76,283.78,283.68,283.74,1670.0,276.4934,276.5129,276.4155,276.474,1670.0
2021-07-26 12:50:00,283.74,283.82,283.69,283.82,8271.0,276.474,276.5519,276.4252,276.5519,8271.0
2021-07-26 12:55:00,283.81,283.86,283.79,283.86,6478.0,276.5422,276.5909,276.5227,276.5909,6478.0
2021-07-26 13:00:00,283.87,283.94,283.87,283.91,1401.0,276.6006,276.6688,276.6006,276.6396,1401.0
2021-07-26 13:05:00,283.86,284.02,283.86,284.02,2682.0,276.5909,276.7468,276.5909,276.7468,2682.0
2021-07-26 13:10:00,284.04,284.08,284.0,284.07,8204.0,276.7663,276.8053,276.7273,276.7955,8204.0
2021-07-26 13:15:00,284.08,284.21,284.07,284.21,1328.0,276.8053,276.9319,276.7955,276.9319,1328.0
2021-07-26 13:20:00,284.19,284.3,284.17,284.17,2528.0,276.9124,277.0196,276.8929,276.8929,2528.0
2021-07-26 13:25:00,284.19,284.24,284.16,284.23,2461.0,276.9124,276.9612,276.8832,276.9514,2461.0
2021-07-26 13:30:00,284.26,284.26,284.09,284.1,21796.0,276.9806,276.9806,276.815,276.8247,21796.0
2021-07-26 13:35:00,284.11,284.11,283.99,284.07,2335.0,276.8345,276.8345,276.7176,276.7955,2335.0
2021-07-26 13:40:00,284.11,284.18,284.05,284.15,3247.0,276.8345,276.9027,276.776,276.8735,3247.0
2021-07-26 13:45:00,284.05,284.1,283.95,283.99,3942.0,276.776,276.8247,276.6786,276.7176,3942.0
2021-07-26 13:50:00,283.98,283.99,283.9,283.96,4586.0,276.7078,276.7176,276.6299,276.6883,4586.0
2021-07-26 13:55:00,284.01,284.04,283.96,284.04,500.0,276.737,276.7663,276.6883,276.7663,500.0
2021-07-26 14:00:00,284.01,284.08,283.94,283.99,68076.0,276.737,276.8053,276.6688,276.7176,68076.0
2021-07-26 14:05:00,284.01,284.1,284.01,284.09,1656.0,276.737,276.8247,276.737,276.815,1656.0
2021-07-26 14:10:00,284.13,284.13,284.06,284.1,1442.0,276.854,276.854,276.7858,276.8247,1442.0
2021-07-26 14:15:00,283.79,283.93,283.79,283.87,3532.0,276.5227,276.6591,276.5227,276.6006,3532.0
2021-07-26 14:20:00,283.89,283.93,283.83,283.9,4881.0,276.6201,276.6591,276.5617,276.6299,4881.0
2021-07-26 14:25:00,283.89,283.96,283.79,283.95,2575.0,276.6201,276.6883,276.5227,276.6786,2575.0
2021-07-26 14:30:00,284.0,284.07,284.0,284.05,24556.0,276.7273,276.7955,276.7273,276.776,24556.0
2021-07-26 14:35:00,284.07,284.07,284.0,284.05,1885.0,276.7955,276.7955,276.7273,276.776,1885.0
2021-07-26 14:40:00,284.01,284.1,284.01,284.08,3926.0,276.737,276.8247,276.737,276.8053,3926.0
2021-07-26 14:45:00,284.05,284.16,284.05,284.12,2891.0,276.776,276.8832,276.776,276.8442,2891.0
2021-07-26 14:50:00,284.16,284.16,284.11,284.11,6500.0,276.8832,276.8832,276.8345,276.8345,6500.0
2021-07-26 14:55:00,284.13,284.23,284.12,284.19,13344.0,276.854,276.9514,276.8442,276.9124,13344.0
2021-07-26 15:00:00,284.18,284.23,284.14,284.22,14667.0,276.9027,276.9514,276.8637,276.9417,14667.0
2021-07-26 15:05:00,284.22,284.26,284.15,284.17,5027.0,276.9417,276.9806,276.8735,276.8929,5027.0
2021-07-26 15:10:00,284.12,284.25,284.12,284.25,5842.0,276.8442,276.9709,276.8442,276.9709,5842.0
2021-07-26 15:15:00,284.21,284.21,284.08,284.13,6484.0,276.9319,276.9319,276.8053,276.854,6484.0
2021-07-26 15:20:00,284.13,284.3,284.13,284.24,3443.0,276.854,277.0196,276.854,276.9612,3443.0
2021-07-26 15:25:00,284.24,284.36,284.24,284.33,4846.0,276.9612,277.0781,276.9612,277.0489,4846.0
2021-07-26 15:30:00,284.33,284.37,284.27,284.31,5209.0,277.0489,277.0878,276.9904,277.0294,5209.0
2021-07-26 15:35:00,284.24,284.28,284.19,284.22,4362.0,276.9612,277.0001,276.9124,276.9417,4362.0
2021-07-26 15:40:00,284.21,284.23,284.1,284.12,9724.0,276.9319,276.9514,276.8247,276.8442,9724.0
2021-07-26 15:45:00,284.09,284.09,283.95,283.98,37705.0,276.815,276.815,276.6786,276.7078,37705.0
2021-07-26 15:50:00,283.99,284.25,283.96,284.19,52707.0,276.7176,276.9709,276.6883,276.9124,52707.0
2021-07-26 15:55:00,284.2,284.35,284.17,284.32,45244.0,276.9222,277.0683,276.8929,277.0391,45244.0
2021-07-27 09:30:00,284.01,284.01,283.18,283.23,57715.0,276.737,276.737,275.9283,275.977,57715.0
2021-07-27 09:35:00,283.13,283.53,283.03,283.42,17832.0,275.8796,276.2693,275.7821,276.1622,17832.0
2021-07-27 09:40:00,283.22,283.34,282.85,282.85,15534.0,275.9673,276.0842,275.6068,275.6068,15534.0
2021-07-27 09:45:00,282.88,283.29,282.88,283.03,13016.0,275.636,276.0355,275.636,275.7821,13016.0
2021-07-27 09:50:00,283.0,283.24,283.0,283.21,15443.0,275.7529,275.9868,275.7529,275.9575,15443.0
2021-07-27 09:55:00,283.15,283.26,282.87,282.96,9182.0,275.8991,276.0063,275.6262,275.7139,9182.0
2021-07-27 10:00:00,282.77,283.18,282.75,282.81,9198.0,275.5288,275.9283,275.5093,275.5678,9198.0
2021-07-27 10:05:00,282.81,282.84,282.34,282.36,12255.0,275.5678,275.597,275.1098,275.1293,12255.0
2021-07-27 10:10:00,282.2,282.2,281.45,281.45,6989.0,274.9734,274.9734,274.2426,274.2426,6989.0
2021-07-27 10:15:00,281.46,281.51,281.24,281.43,7798.0,274.2523,274.3011,274.038,274.2231,7798.0
2021-07-27 10:20:00,281.52,281.89,281.44,281.8,7022.0,274.3108,274.6713,274.2329,274.5836,7022.0
2021-07-27 10:25:00,281.82,282.02,281.79,282.02,3434.0,274.6031,274.798,274.5739,274.798,3434.0
2021-07-27 10:30:00,281.79,281.84,281.06,281.14,5050.0,274.5739,274.6226,273.8626,273.9405,5050.0
2021-07-27 10:35:00,281.24,281.27,280.75,280.97,3490.0,274.038,274.0672,273.5605,273.7749,3490.0
2021-07-27 10:40:00,280.86,280.95,280.77,280.95,12111.0,273.6677,273.7554,273.58,273.7554,12111.0
2021-07-27 10:45:00,280.98,281.03,280.9,280.99,4352.0,273.7846,273.8334,273.7067,273.7944,4352.0
2021-07-27 10:50:00,280.96,280.98,280.59,280.71,3779.0,273.7652,273.7846,273.4046,273.5216,3779.0
2021-07-27 10:55:00,280.67,281.23,280.64,281.02,11501.0,273.4826,274.0282,273.4533,273.8236,11501.0
2021-07-27 11:00:00,280.92,281.4,280.89,281.21,5519.0,273.7262,274.1939,273.6969,274.0087,5519.0
2021-07-27 11:05:00,281.07,281.15,280.7,280.7,2618.0,273.8723,273.9503,273.5118,273.5118,2618.0
2021-07-27 11:10:00,280.7,280.99,280.7,280.82,6541.0,273.5118,273.7944,273.5118,273.6287,6541.0
2021-07-27 11:15:00,280.65,280.65,280.13,280.14,6789.0,273.4631,273.4631,272.9564,272.9661,6789.0
2021-07-27 11:20:00,280.01,280.19,279.97,280.05,2815.0,272.8395,273.0149,272.8005,272.8785,2815.0
2021-07-27 11:25:00,280.04,280.05,279.76,280.05,3559.0,272.8687,272.8785,272.5959,272.8785,3559.0
2021-07-27 11:30:00,280.01,280.03,279.54,279.55,8902.0,272.8395,272.859,272.3815,272.3913,8902.0
2021-07-27 11:35:00,279.42,279.54,279.33,279.35,22027.0,272.2646,272.3815,272.1769,272.1964,22027.0
2021-07-27 11:40:00,279.25,279.67,279.22,279.48,7541.0,272.0989,272.5082,272.0697,272.3231,7541.0
2021-07-27 11:45:00,279.61,279.81,279.55,279.71,4231.0,272.4497,272.6446,272.3913,272.5472,4231.0
2021-07-27 11:50:00,279.71,280.02,279.71,280.01,4960.0,272.5472,272.8492,272.5472,272.8395,4960.0
2021-07-27 11:55:00,280.07,280.09,279.92,280.08,7232.0,272.8979,272.9174,272.7518,272.9077,7232.0
2021-07-27 12:00:00,279.96,279.96,279.34,279.4,8308.0,272.7908,272.7908,272.1866,272.2451,8308.0
2021-07-27 12:05:00,279.3,279.61,279.08,279.53,7612.0,272.1477,272.4497,271.9333,272.3718,7612.0
2021-07-27 12:10:00,279.53,279.56,279.43,279.49,6193.0,272.3718,272.401,272.2743,272.3328,6193.0
2021-07-27 12:15:00,279.43,279.8,279.42,279.71,6681.0,272.2743,272.6349,272.2646,272.5472,6681.0
2021-07-27 12:20:00,279.72,279.9,279.71,279.78,1785.0,272.5569,272.7323,272.5472,272.6154,1785.0
2021-07-27 12:25:00,279.79,279.99,279.68,279.99,3681.0,272.6251,272.82,272.5179,272.82,3681.0
2021-07-27 12:30:00,279.88,280.05,279.57,279.57,2834.0,272.7128,272.8785,272.4107,272.4107,2834.0
2021-07-27 12:35:00,279.54,279.85,279.54,279.8,3382.0,272.3815,272.6836,272.3815,272.6349,3382.0
2021-07-27 12:40:00,279.86,280.01,279.76,279.99,5325.0,272.6933,272.8395,272.5959,272.82,5325.0
2021-07-27 12:45:00,279.99,280.04,279.84,279.84,3571.0,272.82,272.8687,272.6738,272.6738,3571.0
2021-07-27 12:50:00,279.85,279.98,279.55,279.55,4070.0,272.6836,272.8102,272.3913,272.3913,4070.0
2021-07-27 12:55:00,279.56,279.58,279.44,279.45,2196.0,272.401,272.4205,272.2841,272.2938,2196.0
2021-07-27 13:00:00,279.56,279.65,279.32,279.32,4164.0,272.401,272.4887,272.1671,272.1671,4164.0
2021-07-27 13:05:00,279.46,279.57,279.23,279.44,3543.0,272.3036,272.4107,272.0795,272.2841,3543.0
2021-07-27 13:10:00,279.53,279.53,279.1,279.12,3397.0,272.3718,272.3718,271.9528,271.9723,3397.0
2021-07-27 13:15:00,279.15,279.28,278.83,278.89,4410.0,272.0015,272.1282,271.6897,271.7482,4410.0
2021-07-27 13:20:00,278.78,278.78,278.63,278.63,893.0,271.641,271.641,271.4948,271.4948,893.0
2021-07-27 13:25:00,278.66,278.75,278.58,278.75,4461.0,271.524,271.6117,271.4461,271.6117,4461.0
2021-07-27 13:30:00,278.94,278.98,278.78,278.92,5620.0,271.7969,271.8359,271.641,271.7774,5620.0
2021-07-27 13:35:00,278.87,279.24,278.87,279.21,8314.0,271.7287,272.0892,271.7287,272.06,8314.0
2021-07-27 13:40:00,279.24,279.24,279.12,279.21,2475.0,272.0892,272.0892,271.9723,272.06,2475.0
2021-07-27 13:45:00,279.18,279.45,279.17,279.4,2904.0,272.0307,272.2938,272.021,272.2451,2904.0
2021-07-27 13:50:00,279.37,279.41,279.32,279.33,1929.0,272.2159,272.2548,272.1671,272.1769,1929.0
2021-07-27 13:55:00,279.38,279.38,279.07,279.11,2037.0,272.2256,272.2256,271.9235,271.9625,2037.0
2021-07-27 14:00:00,279.15,279.41,279.14,279.26,12068.0,272.0015,272.2548,271.9918,272.1087,12068.0
2021-07-27 14:05:00,279.39,279.5,279.39,279.5,800.0,272.2354,272.3425,272.2354,272.3425,800.0
2021-07-27 14:10:00,279.65,279.82,279.62,279.82,900.0,272.4887,272.6543,272.4595,272.6543,900.0
2021-07-27 14:15:00,279.85,280.18,279.85,280.14,2958.0,272.6836,273.0051,272.6836,272.9661,2958.0
2021-07-27 14:20:00,280.24,280.37,280.24,280.32,6236.0,273.0636,273.1903,273.0636,273.1415,6236.0
2021-07-27 14:25:00,280.35,280.43,280.16,280.25,8288.0,273.1708,273.2487,272.9856,273.0733,8288.0
2021-07-27 14:30:00,280.2,280.45,280.2,280.39,1655.0,273.0246,273.2682,273.0246,273.2097,1655.0
2021-07-27 14:35:00,280.4,280.47,280.31,280.34,5697.0,273.2195,273.2877,273.1318,273.161,5697.0
2021-07-27 14:40:00,280.37,280.43,280.36,280.38,6195.0,273.1903,273.2487,273.1805,273.2,6195.0
2021-07-27 14:45:00,280.48,280.72,280.48,280.72,1566.0,273.2974,273.5313,273.2974,273.5313,1566.0
2021-07-27 14:50:00,280.72,280.73,280.61,280.66,4996.0,273.5313,273.541,273.4241,273.4728,4996.0
2021-07-27 14:55:00,280.66,281.06,280.66,281.04,196597.0,273.4728,273.8626,273.4728,273.8431,196597.0
2021-07-27 15:00:00,281.07,281.24,281.07,281.2,5455.0,273.8723,274.038,273.8723,273.999,5455.0
2021-07-27 15:05:00,281.18,281.26,281.05,281.21,11538.0,273.9795,274.0575,273.8528,274.0087,11538.0
2021-07-27 15:10:00,281.3,281.3,280.79,280.8,4654.0,274.0964,274.0964,273.5995,273.6092,4654.0
2021-07-27 15:15:00,280.81,280.91,280.71,280.86,10828.0,273.619,273.7164,273.5216,273.6677,10828.0
2021-07-27 15:20:00,280.85,280.93,280.81,280.84,4343.0,273.658,273.7359,273.619,273.6482,4343.0
2021-07-27 15:25:00,280.83,281.01,280.8,280.95,6023.0,273.6385,273.8139,273.6092,273.7554,6023.0
2021-07-27 15:30:00,280.91,281.01,280.79,280.94,7659.0,273.7164,273.8139,273.5995,273.7457,7659.0
2021-07-27 15:35:00,280.88,280.92,280.78,280.79,7383.0,273.6872,273.7262,273.5898,273.5995,7383.0
2021-07-27 15:40:00,280.76,280.95,280.64,280.95,4625.0,273.5703,273.7554,273.4533,273.7554,4625.0
2021-07-27 15:45:00,280.91,281.08,280.78,280.97,9640.0,273.7164,273.8821,273.5898,273.7749,9640.0
2021-07-27 15:50:00,280.99,281.48,280.99,281.06,15294.0,273.7944,274.2718,273.7944,273.8626,15294.0
2021-07-27 15:55:00,281.08,281.54,281.08,281.54,30145.0,273.8821,274.3303,273.8821,274.3303,30145.0
2021-07-28 09:30:00,282.3,282.4,281.73,281.73,22135.0,275.0708,275.1683,274.5154,274.5154,22135.0
2021-07-28 09:35:00,281.61,281.61,280.75,280.82,5583.0,274.3985,274.3985,273.5605,273.6287,5583.0
2021-07-28 09:40:00,280.7,280.76,280.31,280.52,16711.0,273.5118,273.5703,273.1318,273.3364,16711.0
2021-07-28 09:45:00,280.5,280.82,280.46,280.68,16095.0,273.3169,273.6287,273.278,273.4923,16095.0
2021-07-28 09:50:00,280.71,281.5,280.71,281.23,7346.0,273.5216,274.2913,273.5216,274.0282,7346.0
2021-07-28 09:55:00,281.17,281.86,281.17,281.72,4402.0,273.9698,274.6421,273.9698,274.5057,4402.0
2021-07-28 10:00:00,281.8,282.0,281.67,281.73,6669.0,274.5836,274.7785,274.457,274.5154,6669.0
2021-07-28 10:05:00,281.68,282.15,281.65,282.15,3941.0,274.4667,274.9247,274.4375,274.9247,3941.0
2021-07-28 10:10:00,282.06,282.35,281.99,282.1,11422.0,274.837,275.1196,274.7688,274.876,11422.0
2021-07-28 10:15:00,282.12,282.92,282.07,282.92,6689.0,274.8954,275.675,274.8467,275.675,6689.0
2021-07-28 10:20:00,282.94,282.95,282.65,282.76,4220.0,275.6944,275.7042,275.4119,275.5191,4220.0
2021-07-28 10:25:00,282.79,282.82,282.65,282.78,3669.0,275.5483,275.5775,275.4119,275.5385,3669.0
2021-07-28 10:30:00,282.81,283.1,282.75,282.92,14579.0,275.5678,275.8503,275.5093,275.675,14579.0
2021-07-28 10:35:00,282.95,282.95,282.63,282.84,3096.0,275.7042,275.7042,275.3924,275.597,3096.0
2021-07-28 10:40:00,282.74,282.74,281.85,281.85,7088.0,275.4996,275.4996,274.6324,274.6324,7088.0
2021-07-28 10:45:00,281.85,282.28,281.85,282.28,1763.0,274.6324,275.0513,274.6324,275.0513,1763.0
2021-07-28 10:50:00,282.38,282.84,282.37,282.75,4009.0,275.1488,275.597,275.139,275.5093,4009.0
2021-07-28 10:55:00,282.77,282.77,282.61,282.66,11768.0,275.5288,275.5288,275.3729,275.4216,11768.0
2021-07-28 11:00:00,282.72,282.93,282.63,282.93,3542.0,275.4801,275.6847,275.3924,275.6847,3542.0
2021-07-28 11:05:00,282.94,282.99,282.88,282.89,3970.0,275.6944,275.7432,275.636,275.6457,3970.0
2021-07-28 11:10:00,282.88,282.92,282.64,282.64,4650.0,275.636,275.675,275.4021,275.4021,4650.0
2021-07-28 11:15:00,282.62,282.86,282.55,282.76,5278.0,275.3826,275.6165,275.3144,275.5191,5278.0
2021-07-28 11:20:00,282.76,282.78,282.48,282.52,2994.0,275.5191,275.5385,275.2462,275.2852,2994.0
2021-07-28 11:25:00,282.4,282.44,282.4,282.42,1799.0,275.1683,275.2073,275.1683,275.1878,1799.0
2021-07-28 11:30:00,282.29,282.43,282.15,282.31,2633.0,275.0611,275.1975,274.9247,275.0806,2633.0
2021-07-28 11:35:00,282.43,282.51,282.37,282.48,1490.0,275.1975,275.2755,275.139,275.2462,1490.0
2021-07-28 11:40:00,282.33,282.43,282.15,282.18,6538.0,275.1001,275.1975,274.9247,274.9539,6538.0
2021-07-28 11:45:00,282.14,282.25,281.94,282.03,3811.0,274.9149,275.0221,274.7201,274.8077,3811.0
2021-07-28 11:50:00,282.09,282.1,281.89,281.96,3821.0,274.8662,274.876,274.6713,274.7395,3821.0
2021-07-28 11:55:00,282.16,282.3,282.14,282.25,3751.0,274.9344,275.0708,274.9149,275.0221,3751.0
2021-07-28 12:00:00,282.24,282.33,282.24,282.27,62564.0,275.0124,275.1001,275.0124,275.0416,62564.0
2021-07-28 12:05:00,282.26,282.46,282.25,282.42,4432.0,275.0319,275.2267,275.0221,275.1878,4432.0
2021-07-28 12:10:00,282.39,282.59,282.38,282.55,2736.0,275.1585,275.3534,275.1488,275.3144,2736.0
2021-07-28 12:15:00,282.4,282.42,282.22,282.29,2467.0,275.1683,275.1878,274.9929,275.0611,2467.0
2021-07-28 12:20:00,282.26,282.34,282.22,282.34,2027.0,275.0319,275.1098,274.9929,275.1098,2027.0
2021-07-28 12:25:00,282.31,282.42,282.31,282.4,4612.0,275.0806,275.1878,275.0806,275.1683,4612.0
2021-07-28 12:30:00,282.44,282.45,282.37,282.4,5147.0,275.2073,275.217,275.139,275.1683,5147.0
2021-07-28 12:35:00,282.49,282.49,282.08,282.09,3920.0,275.256,275.256,274.8565,274.8662,3920.0
2021-07-28 12:40:00,282.16,282.16,281.93,281.93,3317.0,274.9344,274.9344,274.7103,274.7103,3317.0
2021-07-28 12:45:00,281.94,282.11,281.94,282.11,3679.0,274.7201,274.8857,274.7201,274.8857,3679.0
2021-07-28 12:50:00,282.11,282.11,281.89,281.96,4524.0,274.8857,274.8857,274.6713,274.7395,4524.0
2021-07-28 12:55:00,282.05,282.07,281.93,282.02,5489.0,274.8272,274.8467,274.7103,274.798,5489.0
2021-07-28 13:00:00,282.03,282.16,281.97,281.99,4404.0,274.8077,274.9344,274.7493,274.7688,4404.0
2021-07-28 13:05:00,282.02,282.07,281.85,281.91,7886.0,274.798,274.8467,274.6324,274.6908,7886.0
2021-07-28 13:10:00,281.91,281.91,281.69,281.72,10576.0,274.6908,274.6908,274.4765,274.5057,10576.0
2021-07-28 13:15:00,281.73,281.74,281.33,281.41,13107.0,274.5154,274.5252,274.1257,274.2036,13107.0
2021-07-28 13:20:00,281.36,281.48,281.34,281.41,3962.0,274.1549,274.2718,274.1354,274.2036,3962.0
2021-07-28 13:25:00,281.4,281.55,281.39,281.44,4091.0,274.1939,274.34,274.1841,274.2329,4091.0
2021-07-28 13:30:00,281.44,281.54,281.29,281.29,8262.0,274.2329,274.3303,274.0867,274.0867,8262.0
2021-07-28 13:35:00,281.31,281.4,281.24,281.28,5157.0,274.1062,274.1939,274.038,274.077,5157.0
2021-07-28 13:40:00,281.24,281.56,281.24,281.48,4773.0,274.038,274.3498,274.038,274.2718,4773.0
2021-07-28 13:45:00,281.63,281.75,281.62,281.75,1348.0,274.418,274.5349,274.4082,274.5349,1348.0
2021-07-28 13:50:00,281.75,281.76,281.55,281.58,4074.0,274.5349,274.5447,274.34,274.3693,4074.0
2021-07-28 13:55:00,281.55,281.66,281.49,281.54,7542.0,274.34,274.4472,274.2816,274.3303,7542.0
2021-07-28 14:00:00,281.58,282.24,280.99,282.14,23232.0,274.3693,275.0124,273.7944,274.9149,23232.0
2021-07-28 14:05:00,282.1,282.1,281.58,281.69,6127.0,274.876,274.876,274.3693,274.4765,6127.0
2021-07-28 14:10:00,281.88,282.32,281.87,282.31,9812.0,274.6616,275.0903,274.6518,275.0806,9812.0
2021-07-28 14:15:00,282.36,282.4,282.26,282.32,3933.0,275.1293,275.1683,275.0319,275.0903,3933.0
2021-07-28 14:20:00,282.05,282.41,282.05,282.41,4427.0,274.8272,275.178,274.8272,275.178,4427.0
2021-07-28 14:25:00,282.33,282.33,282.09,282.2,14453.0,275.1001,275.1001,274.8662,274.9734,14453.0
2021-07-28 14:30:00,282.2,282.2,281.99,282.07,9410.0,274.9734,274.9734,274.7688,274.8467,9410.0
2021-07-28 14:35:00,282.0,282.29,281.64,282.29,8433.0,274.7785,275.0611,274.4277,275.0611,8433.0
2021-07-28 14:40:00,282.29,282.54,282.29,282.48,7923.0,275.0611,275.3047,275.0611,275.2462,7923.0
2021-07-28 14:45:00,282.49,282.76,282.47,282.72,6124.0,275.256,275.5191,275.2365,275.4801,6124.0
2021-07-28 14:50:00,282.8,282.93,282.33,282.44,10799.0,275.558,275.6847,275.1001,275.2073,10799.0
2021-07-28 14:55:00,282.38,282.49,282.29,282.38,7782.0,275.1488,275.256,275.0611,275.1488,7782.0
2021-07-28 15:00:00,282.43,282.62,282.19,282.25,12258.0,275.1975,275.3826,274.9637,275.0221,12258.0
2021-07-28 15:05:00,282.34,282.38,282.17,282.38,6304.0,275.1098,275.1488,274.9442,275.1488,6304.0
2021-07-28 15:10:00,282.35,282.52,282.34,282.48,6661.0,275.1196,275.2852,275.1098,275.2462,6661.0
2021-07-28 15:15:00,282.55,282.68,282.47,282.61,8127.0,275.3144,275.4411,275.2365,275.3729,8127.0
2021-07-28 15:20:00,282.59,282.61,282.25,282.39,4701.0,275.3534,275.3729,275.0221,275.1585,4701.0
2021-07-28 15:25:00,282.45,282.61,282.43,282.61,4278.0,275.217,275.3729,275.1975,275.3729,4278.0
2021-07-28 15:30:00,282.7,282.75,282.64,282.65,4154.0,275.4606,275.5093,275.4021,275.4119,4154.0
2021-07-28 15:35:00,282.67,282.68,282.44,282.44,200527.0,275.4314,275.4411,275.2073,275.2073,200527.0
2021-07-28 15:40:00,282.48,282.64,282.45,282.62,14055.0,275.2462,275.4021,275.217,275.3826,14055.0
2021-07-28 15:45:00,282.63,282.64,282.45,282.58,49855.0,275.3924,275.4021,275.217,275.3437,49855.0
2021-07-28 15:50:00,282.56,282.6,282.32,282.35,108489.0,275.3242,275.3632,275.0903,275.1196,108489.0
2021-07-28 15:55:00,282.31,282.34,282.07,282.08,26995.0,275.0806,275.1098,274.8467,274.8565,26995.0
2021-07-29 09:30:00,281.86,282.49,281.86,282.48,41250.0,274.6421,275.256,274.6421,275.2462,41250.0
2021-07-29 09:35:00,282.54,282.97,282.54,282.95,6452.0,275.3047,275.7237,275.3047,275.7042,6452.0
2021-07-29 09:40:00,282.99,283.1,282.87,282.92,16546.0,275.7432,275.8503,275.6262,275.675,16546.0
2021-07-29 09:45:00,282.9,283.26,282.9,283.0,8795.0,275.6555,276.0063,275.6555,275.7529,8795.0
2021-07-29 09:50:00,282.98,283.17,282.98,283.17,6965.0,275.7334,275.9186,275.7334,275.9186,6965.0
2021-07-29 09:55:00,283.18,283.25,282.99,283.08,13326.0,275.9283,275.9965,275.7432,275.8309,13326.0
2021-07-29 10:00:00,283.18,283.18,282.73,282.73,9182.0,275.9283,275.9283,275.4898,275.4898,9182.0
2021-07-29 10:05:00,282.77,282.87,282.68,282.68,7973.0,275.5288,275.6262,275.4411,275.4411,7973.0
2021-07-29 10:10:00,282.58,282.74,282.58,282.67,5926.0,275.3437,275.4996,275.3437,275.4314,5926.0
2021-07-29 10:15:00,282.63,282.87,282.61,282.86,3183.0,275.3924,275.6262,275.3729,275.6165,3183.0
2021-07-29 10:20:00,282.78,282.9,282.66,282.83,3623.0,275.5385,275.6555,275.4216,275.5873,3623.0
2021-07-29 10:25:00,282.92,283.23,282.91,283.23,4469.0,275.675,275.977,275.6652,275.977,4469.0
2021-07-29 10:30:00,283.26,283.26,283.1,283.1,11785.0,276.0063,276.0063,275.8503,275.8503,11785.0
2021-07-29 10:35:00,283.1,283.32,283.1,283.3,2380.0,275.8503,276.0647,275.8503,276.0452,2380.0
2021-07-29 10:40:00,283.44,283.47,283.21,283.26,10301.0,276.1816,276.2109,275.9575,276.0063,10301.0
2021-07-29 10:45:00,283.31,283.31,283.14,283.25,10896.0,276.055,276.055,275.8893,275.9965,10896.0
2021-07-29 10:50:00,283.26,283.6,283.26,283.6,12447.0,276.0063,276.3375,276.0063,276.3375,12447.0
2021-07-29 10:55:00,283.54,283.6,283.4,283.47,12713.0,276.2791,276.3375,276.1427,276.2109,12713.0
2021-07-29 11:00:00,283.49,283.65,283.49,283.53,7095.0,276.2304,276.3863,276.2304,276.2693,7095.0
2021-07-29 11:05:00,283.55,283.57,283.46,283.46,17620.0,276.2888,276.3083,276.2011,276.2011,17620.0
2021-07-29 11:10:00,283.52,283.53,283.2,283.21,2999.0,276.2596,276.2693,275.9478,275.9575,2999.0
2021-07-29 11:15:00,283.21,283.31,283.14,283.25,8686.0,275.9575,276.055,275.8893,275.9965,8686.0
2021-07-29 11:20:00,283.23,283.38,283.23,283.37,9339.0,275.977,276.1232,275.977,276.1134,9339.0
2021-07-29 11:25:00,283.31,283.31,283.2,283.21,3899.0,276.055,276.055,275.9478,275.9575,3899.0
2021-07-29 11:30:00,283.27,283.28,283.06,283.1,5060.0,276.016,276.0257,275.8114,275.8503,5060.0
2021-07-29 11:35:00,283.18,283.18,283.0,283.12,1045.0,275.9283,275.9283,275.7529,275.8698,1045.0
2021-07-29 11:40:00,283.09,283.27,283.09,283.27,3076.0,275.8406,276.016,275.8406,276.016,3076.0
2021-07-29 11:45:00,283.28,283.41,283.27,283.4,8589.0,276.0257,276.1524,276.016,276.1427,8589.0
2021-07-29 11:50:00,283.4,283.49,283.06,283.09,10523.0,276.1427,276.2304,275.8114,275.8406,10523.0
2021-07-29 11:55:00,283.06,283.15,282.99,283.08,12360.0,275.8114,275.8991,275.7432,275.8309,12360.0
2021-07-29 12:00:00,283.07,283.15,283.04,283.13,12286.0,275.8211,275.8991,275.7919,275.8796,12286.0
2021-07-29 12:05:00,283.16,283.25,283.14,283.2,14538.0,275.9088,275.9965,275.8893,275.9478,14538.0
2021-07-29 12:10:00,283.21,283.32,283.2,283.29,8331.0,275.9575,276.0647,275.9478,276.0355,8331.0
2021-07-29 12:15:00,283.38,283.51,283.38,283.49,2491.0,276.1232,276.2498,276.1232,276.2304,2491.0
2021-07-29 12:20:00,283.47,283.47,283.33,283.36,3530.0,276.2109,276.2109,276.0745,276.1037,3530.0
2021-07-29 12:25:00,283.36,283.39,283.27,283.31,2790.0,276.1037,276.1329,276.016,276.055,2790.0
2021-07-29 12:30:00,283.32,283.35,283.25,283.27,7698.0,276.0647,276.0939,275.9965,276.016,7698.0
2021-07-29 12:35:00,283.3,283.37,283.27,283.3,5828.0,276.0452,276.1134,276.016,276.0452,5828.0
2021-07-29 12:40:00,283.27,283.27,283.02,283.02,7161.0,276.016,276.016,275.7724,275.7724,7161.0
2021-07-29 12:45:00,283.05,283.05,282.92,283.0,7810.0,275.8016,275.8016,275.675,275.7529,7810.0
2021-07-29 12:50:00,283.02,283.11,283.02,283.02,7737.0,275.7724,275.8601,275.7724,275.7724,7737.0
2021-07-29 12:55:00,283.01,283.11,282.94,283.1,1647.0,275.7627,275.8601,275.6944,275.8503,1647.0
2021-07-29 13:00:00,283.09,283.19,283.06,283.16,5675.0,275.8406,275.938,275.8114,275.9088,5675.0
2021-07-29 13:05:00,283.11,283.21,283.04,283.21,3449.0,275.8601,275.9575,275.7919,275.9575,3449.0
2021-07-29 13:10:00,283.26,283.26,283.2,283.2,2678.0,276.0063,276.0063,275.9478,275.9478,2678.0
2021-07-29 13:15:00,283.19,283.2,282.95,282.97,4337.0,275.938,275.9478,275.7042,275.7237,4337.0
2021-07-29 13:20:00,282.98,283.17,282.98,283.16,2767.0,275.7334,275.9186,275.7334,275.9088,2767.0
2021-07-29 13:25:00,283.1,283.24,283.08,283.2,3418.0,275.8503,275.9868,275.8309,275.9478,3418.0
2021-07-29 13:30:00,283.23,283.28,283.21,283.28,2099.0,275.977,276.0257,275.9575,276.0257,2099.0
2021-07-29 13:35:00,283.33,283.34,283.18,283.28,31193.0,276.0745,276.0842,275.9283,276.0257,31193.0
2021-07-29 13:40:00,283.28,283.28,283.15,283.22,25481.0,276.0257,276.0257,275.8991,275.9673,25481.0
2021-07-29 13:45:00,283.22,283.24,283.18,283.2,4796.0,275.9673,275.9868,275.9283,275.9478,4796.0
2021-07-29 13:50:00,283.18,283.21,283.1,283.11,6651.0,275.9283,275.9575,275.8503,275.8601,6651.0
2021-07-29 13:55:00,283.18,283.18,283.04,283.13,3129.0,275.9283,275.9283,275.7919,275.8796,3129.0
2021-07-29 14:00:00,283.18,283.23,283.09,283.18,6227.0,275.9283,275.977,275.8406,275.9283,6227.0
2021-07-29 14:05:00,283.18,283.22,283.08,283.11,5190.0,275.9283,275.9673,275.8309,275.8601,5190.0
2021-07-29 14:10:00,283.08,283.18,283.08,283.17,5467.0,275.8309,275.9283,275.8309,275.9186,5467.0
2021-07-29 14:15:00,283.17,283.17,282.97,283.0,40023.0,275.9186,275.9186,275.7237,275.7529,40023.0
2021-07-29 14:20:00,282.98,283.01,282.86,282.91,7406.0,275.7334,275.7627,275.6165,275.6652,7406.0
2021-07-29 14:25:00,282.88,282.99,282.85,282.96,7326.0,275.636,275.7432,275.6068,275.7139,7326.0
2021-07-29 14:30:00,282.97,283.02,282.94,282.95,1935.0,275.7237,275.7724,275.6944,275.7042,1935.0
2021-07-29 14:35:00,282.94,282.95,282.66,282.7,7745.0,275.6944,275.7042,275.4216,275.4606,7745.0
2021-07-29 14:40:00,282.68,282.79,282.68,282.72,4061.0,275.4411,275.5483,275.4411,275.4801,4061.0
2021-07-29 14:45:00,282.76,282.86,282.76,282.85,11560.0,275.5191,275.6165,275.5191,275.6068,11560.0
2021-07-29 14:50:00,282.86,282.92,282.78,282.83,11644.0,275.6165,275.675,275.5385,275.5873,11644.0
2021-07-29 14:55:00,282.85,282.91,282.79,282.83,7169.0,275.6068,275.6652,275.5483,275.5873,7169.0
2021-07-29 15:00:00,282.83,282.85,282.66,282.71,14583.0,275.5873,275.6068,275.4216,275.4703,14583.0
2021-07-29 15:05:00,282.66,282.79,282.61,282.79,6534.0,275.4216,275.5483,275.3729,275.5483,6534.0
2021-07-29 15:10:00,282.78,282.8,282.69,282.7,18315.0,275.5385,275.558,275.4508,275.4606,18315.0
2021-07-29 15:15:00,282.71,282.82,282.68,282.75,11460.0,275.4703,275.5775,275.4411,275.5093,11460.0
2021-07-29 15:20:00,282.74,282.78,282.64,282.72,8714.0,275.4996,275.5385,275.4021,275.4801,8714.0
2021-07-29 15:25:00,282.69,282.72,282.55,282.55,13347.0,275.4508,275.4801,275.3144,275.3144,13347.0
2021-07-29 15:30:00,282.56,282.58,282.48,282.53,8151.0,275.3242,275.3437,275.2462,275.2949,8151.0
2021-07-29 15:35:00,282.55,282.75,282.55,282.68,6405.0,275.3144,275.5093,275.3144,275.4411,6405.0
2021-07-29 15:40:00,282.71,282.73,282.55,282.72,95685.0,275.4703,275.4898,275.3144,275.4801,95685.0
2021-07-29 15:45:00,282.73,282.8,282.63,282.64,12843.0,275.4898,275.558,275.3924,275.4021,12843.0
2021-07-29 15:50:00,282.6,282.66,282.49,282.62,20374.0,275.3632,275.4216,275.256,275.3826,20374.0
2021-07-29 15:55:00,282.62,282.7,282.53,282.53,76336.0,275.3826,275.4606,275.2949,275.2949,76336.0
2021-07-30 09:30:00,279.63,280.38,279.63,279.96,33968.0,272.4692,273.2,272.4692,272.7908,33968.0
2021-07-30 09:35:00,280.02,280.33,279.96,280.01,10589.0,272.8492,273.1513,272.7908,272.8395,10589.0
2021-07-30 09:40:00,280.06,280.4,279.96,280.24,19924.0,272.8882,273.2195,272.7908,273.0636,19924.0
2021-07-30 09:45:00,280.22,280.6,280.22,280.48,6837.0,273.0441,273.4144,273.0441,273.2974,6837.0
2021-07-30 09:50:00,280.47,280.77,280.47,280.63,6084.0,273.2877,273.58,273.2877,273.4436,6084.0
2021-07-30 09:55:00,280.66,280.86,280.66,280.83,11325.0,273.4728,273.6677,273.4728,273.6385,11325.0
2021-07-30 10:00:00,280.81,281.42,280.81,281.42,21772.0,273.619,274.2134,273.619,274.2134,21772.0
2021-07-30 10:05:00,281.38,281.45,281.27,281.45,14726.0,274.1744,274.2426,274.0672,274.2426,14726.0
2021-07-30 10:10:00,281.24,281.24,281.08,281.17,7486.0,274.038,274.038,273.8821,273.9698,7486.0
2021-07-30 10:15:00,281.22,281.27,280.6,280.6,5082.0,274.0185,274.0672,273.4144,273.4144,5082.0
2021-07-30 10:20:00,280.74,280.83,280.67,280.73,2541.0,273.5508,273.6385,273.4826,273.541,2541.0
2021-07-30 10:25:00,280.69,280.8,280.51,280.65,5742.0,273.5021,273.6092,273.3267,273.4631,5742.0
2021-07-30 10:30:00,280.66,280.7,280.37,280.41,10828.0,273.4728,273.5118,273.1903,273.2292,10828.0
2021-07-30 10:35:00,280.43,280.69,280.41,280.43,6042.0,273.2487,273.5021,273.2292,273.2487,6042.0
2021-07-30 10:40:00,280.61,280.85,280.61,280.76,2876.0,273.4241,273.658,273.4241,273.5703,2876.0
2021-07-30 10:45:00,280.86,280.86,280.7,280.7,3679.0,273.6677,273.6677,273.5118,273.5118,3679.0
2021-07-30 10:50:00,280.48,280.67,280.48,280.61,3201.0,273.2974,273.4826,273.2974,273.4241,3201.0
2021-07-30 10:55:00,280.54,280.7,280.45,280.47,2665.0,273.3559,273.5118,273.2682,273.2877,2665.0
2021-07-30 11:00:00,280.47,280.47,280.18,280.25,904.0,273.2877,273.2877,273.0051,273.0733,904.0
2021-07-30 11:05:00,280.29,280.69,280.2,280.68,1134.0,273.1123,273.5021,273.0246,273.4923,1134.0
2021-07-30 11:10:00,280.67,280.72,280.52,280.52,3612.0,273.4826,273.5313,273.3364,273.3364,3612.0
2021-07-30 11:15:00,280.47,280.51,280.29,280.31,1415.0,273.2877,273.3267,273.1123,273.1318,1415.0
2021-07-30 11:20:00,280.24,280.42,280.24,280.38,2050.0,273.0636,273.239,273.0636,273.2,2050.0
2021-07-30 11:25:00,280.25,280.55,280.25,280.5,13385.0,273.0733,273.3656,273.0733,273.3169,13385.0
2021-07-30 11:30:00,280.55,280.58,280.18,280.18,5053.0,273.3656,273.3949,273.0051,273.0051,5053.0
2021-07-30 11:35:00,280.31,280.42,280.1,280.16,13438.0,273.1318,273.239,272.9272,272.9856,13438.0
2021-07-30 11:40:00,280.24,280.38,280.24,280.36,1000.0,273.0636,273.2,273.0636,273.1805,1000.0
2021-07-30 11:45:00,280.34,280.34,280.24,280.25,595.0,273.161,273.161,273.0636,273.0733,595.0
2021-07-30 11:50:00,280.13,280.31,280.13,280.26,666.0,272.9564,273.1318,272.9564,273.0831,666.0
2021-07-30 11:55:00,280.38,280.43,280.24,280.43,3952.0,273.2,273.2487,273.0636,273.2487,3952.0
2021-07-30 12:00:00,280.48,280.68,280.48,280.62,2673.0,273.2974,273.4923,273.2974,273.4339,2673.0
2021-07-30 12:05:00,280.56,280.56,280.43,280.43,700.0,273.3754,273.3754,273.2487,273.2487,700.0
2021-07-30 12:10:00,280.45,280.51,280.42,280.48,2033.0,273.2682,273.3267,273.239,273.2974,2033.0
2021-07-30 12:15:00,280.48,280.83,280.48,280.83,868.0,273.2974,273.6385,273.2974,273.6385,868.0
2021-07-30 12:20:00,280.83,280.83,280.64,280.65,1714.0,273.6385,273.6385,273.4533,273.4631,1714.0
2021-07-30 12:25:00,280.68,280.72,280.59,280.6,4305.0,273.4923,273.5313,273.4046,273.4144,4305.0
2021-07-30 12:30:00,280.68,280.83,280.65,280.83,21677.0,273.4923,273.6385,273.4631,273.6385,21677.0
2021-07-30 12:35:00,280.81,280.81,280.76,280.77,1387.0,273.619,273.619,273.5703,273.58,1387.0
2021-07-30 12:40:00,280.73,280.8,280.71,280.73,2247.0,273.541,273.6092,273.5216,273.541,2247.0
2021-07-30 12:45:00,280.88,280.92,280.82,280.92,1970.0,273.6872,273.7262,273.6287,273.7262,1970.0
2021-07-30 12:50:00,280.99,280.99,280.94,280.95,3284.0,273.7944,273.7944,273.7457,273.7554,3284.0
2021-07-30 12:55:00,281.0,281.04,280.9,281.04,4593.0,273.8041,273.8431,273.7067,273.8431,4593.0
2021-07-30 13:00:00,280.97,280.97,280.81,280.85,2402.0,273.7749,273.7749,273.619,273.658,2402.0
2021-07-30 13:05:00,280.87,281.01,280.86,280.91,4419.0,273.6775,273.8139,273.6677,273.7164,4419.0
2021-07-30 13:10:00,280.91,280.95,280.88,280.95,1484.0,273.7164,273.7554,273.6872,273.7554,1484.0
2021-07-30 13:15:00,280.95,280.95,280.78,280.78,1155.0,273.7554,273.7554,273.5898,273.5898,1155.0
2021-07-30 13:20:00,280.83,280.83,280.65,280.7,4219.0,273.6385,273.6385,273.4631,273.5118,4219.0
2021-07-30 13:25:00,280.7,280.86,280.7,280.86,9647.0,273.5118,273.6677,273.5118,273.6677,9647.0
2021-07-30 13:30:00,280.87,281.01,280.87,281.01,644.0,273.6775,273.8139,273.6775,273.8139,644.0
2021-07-30 13:35:00,281.03,281.09,281.03,281.09,714.0,273.8334,273.8918,273.8334,273.8918,714.0
2021-07-30 13:40:00,281.07,281.09,280.96,281.0,3756.0,273.8723,273.8918,273.7652,273.8041,3756.0
2021-07-30 13:45:00,280.9,280.94,280.84,280.84,21910.0,273.7067,273.7457,273.6482,273.6482,21910.0
2021-07-30 13:50:00,280.93,280.93,280.86,280.87,9042.0,273.7359,273.7359,273.6677,273.6775,9042.0
2021-07-30 13:55:00,280.83,280.91,280.83,280.85,3619.0,273.6385,273.7164,273.6385,273.658,3619.0
2021-07-30 14:00:00,280.89,280.89,280.67,280.71,3058.0,273.6969,273.6969,273.4826,273.5216,3058.0
2021-07-30 14:05:00,280.7,280.77,280.66,280.77,4110.0,273.5118,273.58,273.4728,273.58,4110.0
2021-07-30 14:10:00,280.73,280.75,280.69,280.71,4389.0,273.541,273.5605,273.5021,273.5216,4389.0
2021-07-30 14:15:00,280.68,280.68,280.5,280.63,8435.0,273.4923,273.4923,273.3169,273.4436,8435.0
2021-07-30 14:20:00,280.65,280.7,280.49,280.54,7635.0,273.4631,273.5118,273.3072,273.3559,7635.0
2021-07-30 14:25:00,280.53,280.53,280.46,280.46,1006.0,273.3462,273.3462,273.278,273.278,1006.0
2021-07-30 14:30:00,280.48,280.53,280.41,280.41,3256.0,273.2974,273.3462,273.2292,273.2292,3256.0
2021-07-30 14:35:00,280.39,280.39,280.19,280.19,1880.0,273.2097,273.2097,273.0149,273.0149,1880.0
2021-07-30 14:40:00,280.16,280.42,280.16,280.38,3194.0,272.9856,273.239,272.9856,273.2,3194.0
2021-07-30 14:45:00,280.34,280.54,280.34,280.51,1698.0,273.161,273.3559,273.161,273.3267,1698.0
2021-07-30 14:50:00,280.54,280.68,280.54,280.64,10404.0,273.3559,273.4923,273.3559,273.4533,10404.0
2021-07-30 14:55:00,280.67,280.73,280.54,280.61,1606.0,273.4826,273.541,273.3559,273.4241,1606.0
2021-07-30 15:00:00,280.61,280.81,280.61,280.81,4780.0,273.4241,273.619,273.4241,273.619,4780.0
2021-07-30 15:05:00,280.82,280.83,280.74,280.81,5160.0,273.6287,273.6385,273.5508,273.619,5160.0
2021-07-30 15:10:00,280.82,280.84,280.73,280.74,8858.0,273.6287,273.6482,273.541,273.5508,8858.0
2021-07-30 15:15:00,280.74,280.75,280.64,280.66,5939.0,273.5508,273.5605,273.4533,273.4728,5939.0
2021-07-30 15:20:00,280.64,280.69,280.34,280.34,11324.0,273.4533,273.5021,273.161,273.161,11324.0
2021-07-30 15:25:00,280.36,280.57,280.36,280.53,32680.0,273.1805,273.3851,273.1805,273.3462,32680.0
2021-07-30 15:30:00,280.53,280.8,280.53,280.76,7075.0,273.3462,273.6092,273.3462,273.5703,7075.0
2021-07-30 15:35:00,280.74,280.76,280.47,280.52,20917.0,273.5508,273.5703,273.2877,273.3364,20917.0
2021-07-30 15:40:00,280.5,280.58,280.4,280.45,18149.0,273.3169,273.3949,273.2195,273.2682,18149.0
2021-07-30 15:45:00,280.41,280.45,280.32,280.43,12934.0,273.2292,273.2682,273.1415,273.2487,12934.0
2021-07-30 15:50:00,280.35,280.63,280.32,280.35,14909.0,273.1708,273.4436,273.1415,273.1708,14909.0
2021-07-30 15:55:00,280.38,280.66,280.31,280.62,214608.0,273.2,273.4728,273.1318,273.4339,214608.0
2021-08-02 09:30:00,281.85,282.05,281.61,281.77,55137.0,274.6324,274.8272,274.3985,274.5544,55137.0
2021-08-02 09:35:00,281.75,281.75,281.07,281.32,60581.0,274.5349,274.5349,273.8723,274.1159,60581.0
2021-08-02 09:40:00,281.26,281.32,280.83,280.86,132826.0,274.0575,274.1159,273.6385,273.6677,132826.0
2021-08-02 09:45:00,280.81,281.02,280.62,280.9,37566.0,273.619,273.8236,273.4339,273.7067,37566.0
2021-08-02 09:50:00,280.88,280.88,280.4,280.8,16686.0,273.6872,273.6872,273.2195,273.6092,16686.0
2021-08-02 09:55:00,280.8,281.01,280.76,280.96,9715.0,273.6092,273.8139,273.5703,273.7652,9715.0
2021-08-02 10:00:00,280.94,281.16,280.65,280.97,28862.0,273.7457,273.96,273.4631,273.7749,28862.0
2021-08-02 10:05:00,280.95,281.06,280.59,281.04,12296.0,273.7554,273.8626,273.4046,273.8431,12296.0
2021-08-02 10:10:00,281.04,281.45,281.04,281.45,14350.0,273.8431,274.2426,273.8431,274.2426,14350.0
2021-08-02 10:15:00,281.51,281.62,281.46,281.62,47078.0,274.3011,274.4082,274.2523,274.4082,47078.0
2021-08-02 10:20:00,281.64,281.7,281.47,281.51,19336.0,274.4277,274.4862,274.2621,274.3011,19336.0
2021-08-02 10:25:00,281.41,281.58,281.39,281.51,15742.0,274.2036,274.3693,274.1841,274.3011,15742.0
2021-08-02 10:30:00,281.6,281.63,281.29,281.29,11120.0,274.3888,274.418,274.0867,274.0867,11120.0
2021-08-02 10:35:00,281.29,281.36,281.25,281.34,5291.0,274.0867,274.1549,274.0477,274.1354,5291.0
2021-08-02 10:40:00,281.38,281.47,281.27,281.27,30895.0,274.1744,274.2621,274.0672,274.0672,30895.0
2021-08-02 10:45:00,281.23,281.59,281.18,281.48,4324.0,274.0282,274.379,273.9795,274.2718,4324.0
2021-08-02 10:50:00,281.53,281.67,281.46,281.67,2735.0,274.3206,274.457,274.2523,274.457,2735.0
2021-08-02 10:55:00,281.67,281.7,281.61,281.62,5333.0,274.457,274.4862,274.3985,274.4082,5333.0
2021-08-02 11:00:00,281.64,281.68,281.46,281.68,4765.0,274.4277,274.4667,274.2523,274.4667,4765.0
2021-08-02 11:05:00,281.7,281.87,281.68,281.86,3919.0,274.4862,274.6518,274.4667,274.6421,3919.0
2021-08-02 11:10:00,281.84,281.9,281.78,281.86,4627.0,274.6226,274.6811,274.5642,274.6421,4627.0
2021-08-02 11:15:00,281.86,281.99,281.81,281.95,3127.0,274.6421,274.7688,274.5934,274.7298,3127.0
2021-08-02 11:20:00,281.89,282.02,281.87,281.98,5805.0,274.6713,274.798,274.6518,274.759,5805.0
2021-08-02 11:25:00,281.98,281.98,281.82,281.97,7400.0,274.759,274.759,274.6031,274.7493,7400.0
2021-08-02 11:30:00,281.98,282.02,281.85,281.9,1457.0,274.759,274.798,274.6324,274.6811,1457.0
2021-08-02 11:35:00,281.93,282.08,281.89,281.95,11389.0,274.7103,274.8565,274.6713,274.7298,11389.0
2021-08-02 11:40:00,281.98,282.02,281.9,281.94,6574.0,274.759,274.798,274.6811,274.7201,6574.0
2021-08-02 11:45:00,281.93,281.97,281.85,281.85,5588.0,274.7103,274.7493,274.6324,274.6324,5588.0
2021-08-02 11:50:00,281.87,281.87,281.56,281.67,15186.0,274.6518,274.6518,274.3498,274.457,15186.0
2021-08-02 11:55:00,281.68,281.75,281.18,281.18,10246.0,274.4667,274.5349,273.9795,273.9795,10246.0
2021-08-02 12:00:00,281.22,281.22,280.84,281.02,6535.0,274.0185,274.0185,273.6482,273.8236,6535.0
2021-08-02 12:05:00,280.95,280.96,280.6,280.6,803.0,273.7554,273.7652,273.4144,273.4144,803.0
2021-08-02 12:10:00,280.63,280.95,280.62,280.94,7934.0,273.4436,273.7554,273.4339,273.7457,7934.0
2021-08-02 12:15:00,280.92,281.06,280.92,281.05,4244.0,273.7262,273.8626,273.7262,273.8528,4244.0
2021-08-02 12:20:00,281.05,281.17,280.85,281.06,3442.0,273.8528,273.9698,273.658,273.8626,3442.0
2021-08-02 12:25:00,281.07,281.08,280.95,281.05,3728.0,273.8723,273.8821,273.7554,273.8528,3728.0
2021-08-02 12:30:00,281.03,281.27,281.03,281.25,2329.0,273.8334,274.0672,273.8334,274.0477,2329.0
2021-08-02 12:35:00,281.26,281.31,281.22,281.3,17486.0,274.0575,274.1062,274.0185,274.0964,17486.0
2021-08-02 12:40:00,281.28,281.37,281.2,281.29,1855.0,274.077,274.1647,273.999,274.0867,1855.0
2021-08-02 12:45:00,281.25,281.28,281.12,281.22,10583.0,274.0477,274.077,273.9211,274.0185,10583.0
2021-08-02 12:50:00,281.15,281.38,281.15,281.26,3307.0,273.9503,274.1744,273.9503,274.0575,3307.0
2021-08-02 12:55:00,281.21,281.27,281.06,281.2,20980.0,274.0087,274.0672,273.8626,273.999,20980.0
2021-08-02 13:00:00,281.21,281.38,281.2,281.33,5394.0,274.0087,274.1744,273.999,274.1257,5394.0
2021-08-02 13:05:00,281.31,281.4,281.26,281.36,4647.0,274.1062,274.1939,274.0575,274.1549,4647.0
2021-08-02 13:10:00,281.33,281.51,281.33,281.46,6435.0,274.1257,274.3011,274.1257,274.2523,6435.0
2021-08-02 13:15:00,281.43,281.53,281.35,281.47,2877.0,274.2231,274.3206,274.1452,274.2621,2877.0
2021-08-02 13:20:00,281.48,281.52,281.45,281.48,12406.0,274.2718,274.3108,274.2426,274.2718,12406.0
2021-08-02 13:25:00,281.48,281.49,281.32,281.35,100018.0,274.2718,274.2816,274.1159,274.1452,100018.0
2021-08-02 13:30:00,281.35,281.45,281.25,281.42,20210.0,274.1452,274.2426,274.0477,274.2134,20210.0
2021-08-02 13:35:00,281.42,281.42,281.17,281.22,13213.0,274.2134,274.2134,273.9698,274.0185,13213.0
2021-08-02 13:40:00,281.23,281.32,281.14,281.14,10736.0,274.0282,274.1159,273.9405,273.9405,10736.0
2021-08-02 13:45:00,281.13,281.18,281.0,281.1,11903.0,273.9308,273.9795,273.8041,273.9016,11903.0
2021-08-02 13:50:00,281.09,281.09,280.9,281.06,17393.0,273.8918,273.8918,273.7067,273.8626,17393.0
2021-08-02 13:55:00,281.06,281.19,281.05,281.12,5860.0,273.8626,273.9893,273.8528,273.9211,5860.0
2021-08-02 14:00:00,281.06,281.17,281.02,281.02,11858.0,273.8626,273.9698,273.8236,273.8236,11858.0
2021-08-02 14:05:00,281.08,281.24,281.0,281.09,11193.0,273.8821,274.038,273.8041,273.8918,11193.0
2021-08-02 14:10:00,281.06,281.22,281.06,281.19,7551.0,273.8626,274.0185,273.8626,273.9893,7551.0
2021-08-02 14:15:00,281.2,281.3,281.17,281.28,13123.0,273.999,274.0964,273.9698,274.077,13123.0
2021-08-02 14:20:00,281.31,281.31,281.09,281.11,8209.0,274.1062,274.1062,273.8918,273.9113,8209.0
2021-08-02 14:25:00,281.08,281.11,281.03,281.08,6005.0,273.8821,273.9113,273.8334,273.8821,6005.0
2021-08-02 14:30:00,281.06,281.24,281.06,281.18,9743.0,273.8626,274.038,273.8626,273.9795,9743.0
2021-08-02 14:35:00,281.23,281.24,281.12,281.19,15973.0,274.0282,274.038,273.9211,273.9893,15973.0
2021-08-02 14:40:00,281.2,281.23,281.1,281.23,17274.0,273.999,274.0282,273.9016,274.0282,17274.0
2021-08-02 14:45:00,281.23,281.23,281.09,281.16,12427.0,274.0282,274.0282,273.8918,273.96,12427.0
2021-08-02 14:50:00,281.16,281.25,281.11,281.15,11865.0,273.96,274.0477,273.9113,273.9503,11865.0
2021-08-02 14:55:00,281.15,281.19,281.07,281.11,17263.0,273.9503,273.9893,273.8723,273.9113,17263.0
2021-08-02 15:00:00,281.09,281.22,281.04,281.16,17258.0,273.8918,274.0185,273.8431,273.96,17258.0
2021-08-02 15:05:00,281.18,281.2,280.95,280.97,25196.0,273.9795,273.999,273.7554,273.7749,25196.0
2021-08-02 15:10:00,280.99,281.03,280.86,280.89,12687.0,273.7944,273.8334,273.6677,273.6969,12687.0
2021-08-02 15:15:00,280.87,280.98,280.84,280.85,14127.0,273.6775,273.7846,273.6482,273.658,14127.0
2021-08-02 15:20:00,280.88,280.88,280.68,280.68,13197.0,273.6872,273.6872,273.4923,273.4923,13197.0
2021-08-02 15:25:00,280.69,280.69,280.49,280.5,16850.0,273.5021,273.5021,273.3072,273.3169,16850.0
2021-08-02 15:30:00,280.51,280.56,280.4,280.53,23925.0,273.3267,273.3754,273.2195,273.3462,23925.0
2021-08-02 15:35:00,280.54,280.61,280.33,280.33,31245.0,273.3559,273.4241,273.1513,273.1513,31245.0
2021-08-02 15:40:00,280.31,280.38,280.2,280.2,20340.0,273.1318,273.2,273.0246,273.0246,20340.0
2021-08-02 15:45:00,280.17,280.24,280.04,280.07,27344.0,272.9954,273.0636,272.8687,272.8979,27344.0
2021-08-02 15:50:00,280.09,280.32,279.99,280.14,43511.0,272.9174,273.1415,272.82,272.9661,43511.0
2021-08-02 15:55:00,280.11,280.33,280.1,280.27,45735.0,272.9369,273.1513,272.9272,273.0928,45735.0
2021-08-03 09:30:00,281.01,281.09,280.48,280.7,17747.0,273.8139,273.8918,273.2974,273.5118,17747.0
2021-08-03 09:35:00,280.64,281.02,280.44,280.97,15287.0,273.4533,273.8236,273.2585,273.7749,15287.0
2021-08-03 09:40:00,281.01,281.25,280.74,280.99,6822.0,273.8139,274.0477,273.5508,273.7944,6822.0
2021-08-03 09:45:00,280.98,281.41,280.98,281.02,10611.0,273.7846,274.2036,273.7846,273.8236,10611.0
2021-08-03 09:50:00,280.97,280.99,280.32,280.33,10674.0,273.7749,273.7944,273.1415,273.1513,10674.0
2021-08-03 09:55:00,280.29,280.29,279.79,279.85,11249.0,273.1123,273.1123,272.6251,272.6836,11249.0
2021-08-03 10:00:00,279.84,280.17,279.78,280.05,11525.0,272.6738,272.9954,272.6154,272.8785,11525.0
2021-08-03 10:05:00,279.94,280.04,279.08,279.08,6664.0,272.7713,272.8687,271.9333,271.9333,6664.0
2021-08-03 10:10:00,279.07,279.32,279.03,279.26,12806.0,271.9235,272.1671,271.8846,272.1087,12806.0
2021-08-03 10:15:00,279.24,279.76,279.12,279.76,11649.0,272.0892,272.5959,271.9723,272.5959,11649.0
2021-08-03 10:20:00,279.74,280.33,279.74,280.33,9361.0,272.5764,273.1513,272.5764,273.1513,9361.0
2021-08-03 10:25:00,280.3,280.3,280.1,280.25,4521.0,273.1221,273.1221,272.9272,273.0733,4521.0
2021-08-03 10:30:00,280.21,280.21,279.53,279.53,4441.0,273.0344,273.0344,272.3718,272.3718,4441.0
2021-08-03 10:35:00,279.51,279.74,279.44,279.72,10275.0,272.3523,272.5764,272.2841,272.5569,10275.0
2021-08-03 10:40:00,279.62,279.94,279.5,279.53,12205.0,272.4595,272.7713,272.3425,272.3718,12205.0
2021-08-03 10:45:00,279.55,279.96,279.28,279.96,11969.0,272.3913,272.7908,272.1282,272.7908,11969.0
2021-08-03 10:50:00,280.02,280.15,279.75,279.86,10413.0,272.8492,272.9759,272.5861,272.6933,10413.0
2021-08-03 10:55:00,279.78,279.93,279.72,279.84,9036.0,272.6154,272.7615,272.5569,272.6738,9036.0
2021-08-03 11:00:00,279.75,280.05,279.75,279.99,7084.0,272.5861,272.8785,272.5861,272.82,7084.0
2021-08-03 11:05:00,279.76,279.76,279.49,279.64,5218.0,272.5959,272.5959,272.3328,272.479,5218.0
2021-08-03 11:10:00,279.63,279.76,279.19,279.32,10016.0,272.4692,272.5959,272.0405,272.1671,10016.0
2021-08-03 11:15:00,279.25,279.52,279.09,279.09,8794.0,272.0989,272.362,271.943,271.943,8794.0
2021-08-03 11:20:00,279.17,279.27,279.08,279.11,4887.0,272.021,272.1184,271.9333,271.9625,4887.0
2021-08-03 11:25:00,279.14,279.47,278.82,279.43,8476.0,271.9918,272.3133,271.68,272.2743,8476.0
2021-08-03 11:30:00,279.43,279.92,279.43,279.83,11554.0,272.2743,272.7518,272.2743,272.6641,11554.0
2021-08-03 11:35:00,279.92,279.97,279.76,279.83,13494.0,272.7518,272.8005,272.5959,272.6641,13494.0
2021-08-03 11:40:00,279.87,280.87,279.87,280.81,30783.0,272.7031,273.6775,272.7031,273.619,30783.0
2021-08-03 11:45:00,280.8,281.01,280.79,281.01,19870.0,273.6092,273.8139,273.5995,273.8139,19870.0
2021-08-03 11:50:00,281.06,281.22,280.94,280.94,6406.0,273.8626,274.0185,273.7457,273.7457,6406.0
2021-08-03 11:55:00,281.08,281.45,281.05,281.38,6778.0,273.8821,274.2426,273.8528,274.1744,6778.0
2021-08-03 12:00:00,281.5,281.58,281.43,281.5,5737.0,274.2913,274.3693,274.2231,274.2913,5737.0
2021-08-03 12:05:00,281.45,281.45,281.27,281.33,5302.0,274.2426,274.2426,274.0672,274.1257,5302.0
2021-08-03 12:10:00,281.31,281.34,281.17,281.17,6383.0,274.1062,274.1354,273.9698,273.9698,6383.0
2021-08-03 12:15:00,281.23,281.38,281.07,281.08,8366.0,274.0282,274.1744,273.8723,273.8821,8366.0
2021-08-03 12:20:00,281.07,281.17,281.04,281.04,6624.0,273.8723,273.9698,273.8431,273.8431,6624.0
2021-08-03 12:25:00,280.97,281.04,280.92,281.02,22547.0,273.7749,273.8431,273.7262,273.8236,22547.0
2021-08-03 12:30:00,281.06,281.27,281.03,281.27,2099.0,273.8626,274.0672,273.8334,274.0672,2099.0
2021-08-03 12:35:00,281.37,281.45,281.35,281.37,2530.0,274.1647,274.2426,274.1452,274.1647,2530.0
2021-08-03 12:40:00,281.45,281.46,281.16,281.26,7008.0,274.2426,274.2523,273.96,274.0575,7008.0
2021-08-03 12:45:00,281.28,281.38,281.27,281.37,1965.0,274.077,274.1744,274.0672,274.1647,1965.0
2021-08-03 12:50:00,281.28,281.36,281.26,281.27,8994.0,274.077,274.1549,274.0575,274.0672,8994.0
2021-08-03 12:55:00,281.37,281.58,281.33,281.56,5379.0,274.1647,274.3693,274.1257,274.3498,5379.0
2021-08-03 13:00:00,281.62,281.74,281.62,281.66,7744.0,274.4082,274.5252,274.4082,274.4472,7744.0
2021-08-03 13:05:00,281.71,281.84,281.71,281.81,6996.0,274.4959,274.6226,274.4959,274.5934,6996.0
2021-08-03 13:10:00,281.76,281.77,281.65,281.66,4441.0,274.5447,274.5544,274.4375,274.4472,4441.0
2021-08-03 13:15:00,281.7,281.8,281.7,281.73,2954.0,274.4862,274.5836,274.4862,274.5154,2954.0
2021-08-03 13:20:00,281.64,281.7,281.47,281.56,3472.0,274.4277,274.4862,274.2621,274.3498,3472.0
2021-08-03 13:25:00,281.55,281.64,281.48,281.54,9050.0,274.34,274.4277,274.2718,274.3303,9050.0
2021-08-03 13:30:00,281.56,281.75,281.56,281.73,5152.0,274.3498,274.5349,274.3498,274.5154,5152.0
2021-08-03 13:35:00,281.74,281.78,281.57,281.61,8469.0,274.5252,274.5642,274.3595,274.3985,8469.0
2021-08-03 13:40:00,281.64,281.65,281.56,281.62,7807.0,274.4277,274.4375,274.3498,274.4082,7807.0
2021-08-03 13:45:00,281.57,281.64,281.49,281.57,14327.0,274.3595,274.4277,274.2816,274.3595,14327.0
2021-08-03 13:50:00,281.59,281.67,281.55,281.67,10783.0,274.379,274.457,274.34,274.457,10783.0
2021-08-03 13:55:00,281.68,281.68,281.52,281.52,8877.0,274.4667,274.4667,274.3108,274.3108,8877.0
2021-08-03 14:00:00,281.57,281.63,281.17,281.36,21975.0,274.3595,274.418,273.9698,274.1549,21975.0
2021-08-03 14:05:00,281.38,281.6,281.35,281.58,8152.0,274.1744,274.3888,274.1452,274.3693,8152.0
2021-08-03 14:10:00,281.58,281.82,281.58,281.69,4961.0,274.3693,274.6031,274.3693,274.4765,4961.0
2021-08-03 14:15:00,281.66,281.79,281.65,281.78,6104.0,274.4472,274.5739,274.4375,274.5642,6104.0
2021-08-03 14:20:00,281.77,281.79,281.64,281.64,2995.0,274.5544,274.5739,274.4277,274.4277,2995.0
2021-08-03 14:25:00,281.67,281.79,281.66,281.74,6554.0,274.457,274.5739,274.4472,274.5252,6554.0
2021-08-03 14:30:00,281.69,281.78,281.6,281.65,12178.0,274.4765,274.5642,274.3888,274.4375,12178.0
2021-08-03 14:35:00,281.66,281.75,281.58,281.69,3731.0,274.4472,274.5349,274.3693,274.4765,3731.0
2021-08-03 14:40:00,281.7,281.79,281.63,281.79,10353.0,274.4862,274.5739,274.418,274.5739,10353.0
2021-08-03 14:45:00,281.82,281.82,281.43,281.45,11747.0,274.6031,274.6031,274.2231,274.2426,11747.0
2021-08-03 14:50:00,281.43,281.64,281.43,281.59,12843.0,274.2231,274.4277,274.2231,274.379,12843.0
2021-08-03 14:55:00,281.58,281.77,281.58,281.71,6342.0,274.3693,274.5544,274.3693,274.4959,6342.0
2021-08-03 15:00:00,281.76,281.82,281.71,281.77,9321.0,274.5447,274.6031,274.4959,274.5544,9321.0
2021-08-03 15:05:00,281.75,281.98,281.75,281.88,202853.0,274.5349,274.759,274.5349,274.6616,202853.0
2021-08-03 15:10:00,281.89,281.94,281.64,281.73,24027.0,274.6713,274.7201,274.4277,274.5154,24027.0
2021-08-03 15:15:00,281.75,281.84,281.72,281.83,6069.0,274.5349,274.6226,274.5057,274.6129,6069.0
2021-08-03 15:20:00,281.84,281.96,281.81,281.95,6657.0,274.6226,274.7395,274.5934,274.7298,6657.0
2021-08-03 15:25:00,281.96,282.06,281.92,281.97,14294.0,274.7395,274.837,274.7006,274.7493,14294.0
2021-08-03 15:30:00,281.96,282.08,281.96,282.06,8439.0,274.7395,274.8565,274.7395,274.837,8439.0
2021-08-03 15:35:00,282.04,282.05,281.87,281.91,12353.0,274.8175,274.8272,274.6518,274.6908,12353.0
2021-08-03 15:40:00,281.92,282.05,281.89,281.89,16163.0,274.7006,274.8272,274.6713,274.6713,16163.0
2021-08-03 15:45:00,281.88,281.97,281.84,281.86,28587.0,274.6616,274.7493,274.6226,274.6421,28587.0
2021-08-03 15:50:00,281.93,282.14,281.85,282.09,20191.0,274.7103,274.9149,274.6324,274.8662,20191.0
2021-08-03 15:55:00,282.07,282.23,282.01,282.17,47407.0,274.8467,275.0026,274.7883,274.9442,47407.0
2021-08-04 09:30:00,281.94,282.31,281.82,281.99,28233.0,274.7201,275.0806,274.6031,274.7688,28233.0
2021-08-04 09:35:00,281.86,282.19,281.85,282.13,5181.0,274.6421,274.9637,274.6324,274.9052,5181.0
2021-08-04 09:40:00,282.19,282.29,282.12,282.19,7332.0,274.9637,275.0611,274.8954,274.9637,7332.0
2021-08-04 09:45:00,282.3,282.53,282.13,282.13,6760.0,275.0708,275.2949,274.9052,274.9052,6760.0
2021-08-04 09:50:00,282.24,282.34,281.8,282.05,12679.0,275.0124,275.1098,274.5836,274.8272,12679.0
2021-08-04 09:55:00,282.07,282.45,281.94,282.45,11601.0,274.8467,275.217,274.7201,275.217,11601.0
2021-08-04 10:00:00,282.49,282.53,282.21,282.24,6251.0,275.256,275.2949,274.9831,275.0124,6251.0
2021-08-04 10:05:00,282.28,282.28,282.06,282.19,4736.0,275.0513,275.0513,274.837,274.9637,4736.0
2021-08-04 10:10:00,282.28,282.31,281.87,282.03,3821.0,275.0513,275.0806,274.6518,274.8077,3821.0
2021-08-04 10:15:00,282.08,282.08,281.92,282.02,3050.0,274.8565,274.8565,274.7006,274.798,3050.0
2021-08-04 10:20:00,281.98,281.98,281.72,281.86,5536.0,274.759,274.759,274.5057,274.6421,5536.0
2021-08-04 10:25:00,281.83,281.98,281.66,281.75,7841.0,274.6129,274.759,274.4472,274.5349,7841.0
2021-08-04 10:30:00,281.66,281.77,281.35,281.74,6479.0,274.4472,274.5544,274.1452,274.5252,6479.0
2021-08-04 10:35:00,281.79,281.86,281.64,281.66,3393.0,274.5739,274.6421,274.4277,274.4472,3393.0
2021-08-04 10:40:00,281.71,281.99,281.7,281.83,4930.0,274.4959,274.7688,274.4862,274.6129,4930.0
2021-08-04 10:45:00,281.86,282.05,281.81,282.0,4007.0,274.6421,274.8272,274.5934,274.7785,4007.0
2021-08-04 10:50:00,281.97,281.97,281.71,281.84,2191.0,274.7493,274.7493,274.4959,274.6226,2191.0
2021-08-04 10:55:00,281.87,281.87,281.74,281.85,2870.0,274.6518,274.6518,274.5252,274.6324,2870.0
2021-08-04 11:00:00,281.85,282.05,281.85,281.99,3630.0,274.6324,274.8272,274.6324,274.7688,3630.0
2021-08-04 11:05:00,282.02,282.22,282.02,282.2,1973.0,274.798,274.9929,274.798,274.9734,1973.0
2021-08-04 11:10:00,282.24,282.28,282.09,282.09,1520.0,275.0124,275.0513,274.8662,274.8662,1520.0
2021-08-04 11:15:00,282.1,282.13,282.0,282.03,845.0,274.876,274.9052,274.7785,274.8077,845.0
2021-08-04 11:20:00,281.89,281.89,281.68,281.75,5323.0,274.6713,274.6713,274.4667,274.5349,5323.0
2021-08-04 11:25:00,281.79,281.82,281.67,281.68,2356.0,274.5739,274.6031,274.457,274.4667,2356.0
2021-08-04 11:30:00,281.92,282.01,281.77,281.99,3324.0,274.7006,274.7883,274.5544,274.7688,3324.0
2021-08-04 11:35:00,281.96,281.97,281.49,281.52,8513.0,274.7395,274.7493,274.2816,274.3108,8513.0
2021-08-04 11:40:00,281.61,281.71,281.53,281.59,5831.0,274.3985,274.4959,274.3206,274.379,5831.0
2021-08-04 11:45:00,281.71,281.85,281.7,281.84,3416.0,274.4959,274.6324,274.4862,274.6226,3416.0
2021-08-04 11:50:00,281.83,282.04,281.78,281.85,2335.0,274.6129,274.8175,274.5642,274.6324,2335.0
2021-08-04 11:55:00,281.95,282.14,281.93,282.14,7920.0,274.7298,274.9149,274.7103,274.9149,7920.0
2021-08-04 12:00:00,282.09,282.09,281.99,282.04,1126.0,274.8662,274.8662,274.7688,274.8175,1126.0
2021-08-04 12:05:00,282.07,282.18,282.05,282.18,13284.0,274.8467,274.9539,274.8272,274.9539,13284.0
2021-08-04 12:10:00,282.26,282.39,282.17,282.33,3331.0,275.0319,275.1585,274.9442,275.1001,3331.0
2021-08-04 12:15:00,282.33,282.4,282.28,282.36,1913.0,275.1001,275.1683,275.0513,275.1293,1913.0
2021-08-04 12:20:00,282.29,282.3,282.22,282.27,4003.0,275.0611,275.0708,274.9929,275.0416,4003.0
2021-08-04 12:25:00,282.23,282.37,282.23,282.29,3566.0,275.0026,275.139,275.0026,275.0611,3566.0
2021-08-04 12:30:00,282.34,282.36,282.22,282.33,3569.0,275.1098,275.1293,274.9929,275.1001,3569.0
2021-08-04 12:35:00,282.3,282.32,282.2,282.31,690.0,275.0708,275.0903,274.9734,275.0806,690.0
2021-08-04 12:40:00,282.24,282.28,282.15,282.17,3434.0,275.0124,275.0513,274.9247,274.9442,3434.0
2021-08-04 12:45:00,282.24,282.33,282.22,282.31,1901.0,275.0124,275.1001,274.9929,275.0806,1901.0
2021-08-04 12:50:00,282.29,282.3,282.25,282.29,1145.0,275.0611,275.0708,275.0221,275.0611,1145.0
2021-08-04 12:55:00,282.32,282.41,282.27,282.4,6527.0,275.0903,275.178,275.0416,275.1683,6527.0
2021-08-04 13:00:00,282.42,282.57,282.42,282.53,4918.0,275.1878,275.3339,275.1878,275.2949,4918.0
2021-08-04 13:05:00,282.58,282.78,282.57,282.78,3731.0,275.3437,275.5385,275.3339,275.5385,3731.0
2021-08-04 13:10:00,282.8,282.8,282.72,282.79,4821.0,275.558,275.558,275.4801,275.5483,4821.0
2021-08-04 13:15:00,282.78,282.88,282.72,282.88,2972.0,275.5385,275.636,275.4801,275.636,2972.0
2021-08-04 13:20:00,282.91,283.0,282.87,282.97,3095.0,275.6652,275.7529,275.6262,275.7237,3095.0
2021-08-04 13:25:00,282.94,282.94,282.79,282.8,2604.0,275.6944,275.6944,275.5483,275.558,2604.0
2021-08-04 13:30:00,282.86,282.89,282.62,282.64,5760.0,275.6165,275.6457,275.3826,275.4021,5760.0
2021-08-04 13:35:00,282.67,282.67,282.53,282.59,3166.0,275.4314,275.4314,275.2949,275.3534,3166.0
2021-08-04 13:40:00,282.6,282.64,282.55,282.59,3304.0,275.3632,275.4021,275.3144,275.3534,3304.0
2021-08-04 13:45:00,282.59,282.69,282.51,282.66,7615.0,275.3534,275.4508,275.2755,275.4216,7615.0
2021-08-04 13:50:00,282.59,282.8,282.57,282.8,4604.0,275.3534,275.558,275.3339,275.558,4604.0
2021-08-04 13:55:00,282.77,282.77,282.63,282.63,4253.0,275.5288,275.5288,275.3924,275.3924,4253.0
2021-08-04 14:00:00,282.63,282.69,282.6,282.69,13586.0,275.3924,275.4508,275.3632,275.4508,13586.0
2021-08-04 14:05:00,282.71,282.85,282.71,282.81,3509.0,275.4703,275.6068,275.4703,275.5678,3509.0
2021-08-04 14:10:00,282.8,282.98,282.8,282.98,3257.0,275.558,275.7334,275.558,275.7334,3257.0
2021-08-04 14:15:00,282.98,282.99,282.89,282.93,3771.0,275.7334,275.7432,275.6457,275.6847,3771.0
2021-08-04 14:20:00,282.93,283.04,282.93,283.04,1559.0,275.6847,275.7919,275.6847,275.7919,1559.0
2021-08-04 14:25:00,282.97,282.99,282.91,282.93,1866.0,275.7237,275.7432,275.6652,275.6847,1866.0
2021-08-04 14:30:00,282.95,283.02,282.89,283.01,3066.0,275.7042,275.7724,275.6457,275.7627,3066.0
2021-08-04 14:35:00,283.0,283.13,283.0,283.11,4368.0,275.7529,275.8796,275.7529,275.8601,4368.0
2021-08-04 14:40:00,283.09,283.09,282.93,283.01,13152.0,275.8406,275.8406,275.6847,275.7627,13152.0
2021-08-04 14:45:00,282.99,283.01,282.74,282.8,8668.0,275.7432,275.7627,275.4996,275.558,8668.0
2021-08-04 14:50:00,282.8,282.8,282.65,282.79,6267.0,275.558,275.558,275.4119,275.5483,6267.0
2021-08-04 14:55:00,282.72,282.74,282.61,282.66,5833.0,275.4801,275.4996,275.3729,275.4216,5833.0
2021-08-04 15:00:00,282.67,282.72,282.6,282.69,3365.0,275.4314,275.4801,275.3632,275.4508,3365.0
2021-08-04 15:05:00,282.69,282.72,282.57,282.58,6490.0,275.4508,275.4801,275.3339,275.3437,6490.0
2021-08-04 15:10:00,282.56,282.57,282.42,282.53,11164.0,275.3242,275.3339,275.1878,275.2949,11164.0
2021-08-04 15:15:00,282.49,282.5,282.41,282.43,3529.0,275.256,275.2657,275.178,275.1975,3529.0
2021-08-04 15:20:00,282.43,282.59,282.4,282.49,5364.0,275.1975,275.3534,275.1683,275.256,5364.0
2021-08-04 15:25:00,282.57,282.62,282.56,282.57,4272.0,275.3339,275.3826,275.3242,275.3339,4272.0
2021-08-04 15:30:00,282.51,282.59,282.5,282.59,3622.0,275.2755,275.3534,275.2657,275.3534,3622.0
2021-08-04 15:35:00,282.57,282.63,282.52,282.57,139839.0,275.3339,275.3924,275.2852,275.3339,139839.0
2021-08-04 15:40:00,282.58,282.72,282.53,282.71,8422.0,275.3437,275.4801,275.2949,275.4703,8422.0
2021-08-04 15:45:00,282.68,282.7,282.59,282.66,8210.0,275.4411,275.4606,275.3534,275.4216,8210.0
2021-08-04 15:50:00,282.66,282.76,282.64,282.75,13221.0,275.4216,275.5191,275.4021,275.5093,13221.0
2021-08-04 15:55:00,282.74,282.74,282.33,282.33,46781.0,275.4996,275.4996,275.1001,275.1001,46781.0
2021-08-05 09:30:00,282.97,282.97,282.29,282.89,15232.0,275.7237,275.7237,275.0611,275.6457,15232.0
2021-08-05 09:35:00,282.94,283.1,282.93,283.1,6840.0,275.6944,275.8503,275.6847,275.8503,6840.0
2021-08-05 09:40:00,282.97,283.08,282.86,283.01,15900.0,275.7237,275.8309,275.6165,275.7627,15900.0
2021-08-05 09:45:00,283.04,283.55,282.95,283.35,24572.0,275.7919,276.2888,275.7042,276.0939,24572.0
2021-08-05 09:50:00,283.37,283.61,283.37,283.54,51474.0,276.1134,276.3473,276.1134,276.2791,51474.0
2021-08-05 09:55:00,283.58,283.6,283.37,283.59,26015.0,276.3181,276.3375,276.1134,276.3278,26015.0
2021-08-05 10:00:00,283.71,283.75,283.57,283.66,5273.0,276.4447,276.4837,276.3083,276.396,5273.0
2021-08-05 10:05:00,283.66,283.67,283.46,283.67,4198.0,276.396,276.4058,276.2011,276.4058,4198.0
2021-08-05 10:10:00,283.66,283.68,283.46,283.58,12555.0,276.396,276.4155,276.2011,276.3181,12555.0
2021-08-05 10:15:00,283.57,283.67,283.52,283.56,5309.0,276.3083,276.4058,276.2596,276.2986,5309.0
2021-08-05 10:20:00,283.61,283.61,283.33,283.35,3673.0,276.3473,276.3473,276.0745,276.0939,3673.0
2021-08-05 10:25:00,283.25,283.42,283.08,283.42,6546.0,275.9965,276.1622,275.8309,276.1622,6546.0
2021-08-05 10:30:00,283.51,283.57,283.37,283.41,5681.0,276.2498,276.3083,276.1134,276.1524,5681.0
2021-08-05 10:35:00,283.44,283.53,283.37,283.44,4846.0,276.1816,276.2693,276.1134,276.1816,4846.0
2021-08-05 10:40:00,283.39,283.58,283.39,283.52,3289.0,276.1329,276.3181,276.1329,276.2596,3289.0
2021-08-05 10:45:00,283.54,283.64,283.51,283.6,31983.0,276.2791,276.3765,276.2498,276.3375,31983.0
2021-08-05 10:50:00,283.62,283.9,283.6,283.89,3919.0,276.357,276.6299,276.3375,276.6201,3919.0
2021-08-05 10:55:00,283.86,283.93,283.79,283.79,2999.0,276.5909,276.6591,276.5227,276.5227,2999.0
2021-08-05 11:00:00,283.82,284.07,283.8,284.07,6487.0,276.5519,276.7955,276.5324,276.7955,6487.0
2021-08-05 11:05:00,284.04,284.06,283.97,283.97,3005.0,276.7663,276.7858,276.6981,276.6981,3005.0
2021-08-05 11:10:00,283.9,284.0,283.89,284.0,3189.0,276.6299,276.7273,276.6201,276.7273,3189.0
2021-08-05 11:15:00,283.96,283.98,283.84,283.84,1570.0,276.6883,276.7078,276.5714,276.5714,1570.0
2021-08-05 11:20:00,283.88,283.97,283.88,283.94,3526.0,276.6104,276.6981,276.6104,276.6688,3526.0
2021-08-05 11:25:00,283.91,283.99,283.87,283.92,4862.0,276.6396,276.7176,276.6006,276.6494,4862.0
2021-08-05 11:30:00,283.94,284.05,283.93,284.04,3479.0,276.6688,276.776,276.6591,276.7663,3479.0
2021-08-05 11:35:00,283.95,284.01,283.95,283.96,4228.0,276.6786,276.737,276.6786,276.6883,4228.0
2021-08-05 11:40:00,283.87,283.93,283.79,283.83,3437.0,276.6006,276.6591,276.5227,276.5617,3437.0
2021-08-05 11:45:00,283.83,283.85,283.77,283.77,3387.0,276.5617,276.5811,276.5032,276.5032,3387.0
2021-08-05 11:50:00,283.79,283.84,283.73,283.82,3774.0,276.5227,276.5714,276.4642,276.5519,3774.0
2021-08-05 11:55:00,283.81,283.82,283.76,283.77,2511.0,276.5422,276.5519,276.4934,276.5032,2511.0
2021-08-05 12:00:00,283.8,283.81,283.67,283.68,859.0,276.5324,276.5422,276.4058,276.4155,859.0
2021-08-05 12:05:00,283.64,283.84,283.63,283.83,2829.0,276.3765,276.5714,276.3668,276.5617,2829.0
2021-08-05 12:10:00,283.86,283.95,283.86,283.93,1290.0,276.5909,276.6786,276.5909,276.6591,1290.0
2021-08-05 12:15:00,283.98,283.98,283.87,283.87,1602.0,276.7078,276.7078,276.6006,276.6006,1602.0
2021-08-05 12:20:00,283.93,283.93,283.85,283.91,8465.0,276.6591,276.6591,276.5811,276.6396,8465.0
2021-08-05 12:25:00,283.94,283.94,283.85,283.89,1170.0,276.6688,276.6688,276.5811,276.6201,1170.0
2021-08-05 12:30:00,283.89,284.0,283.89,283.97,4373.0,276.6201,276.7273,276.6201,276.6981,4373.0
2021-08-05 12:35:00,283.9,283.95,283.9,283.92,510.0,276.6299,276.6786,276.6299,276.6494,510.0
2021-08-05 12:40:00,283.87,283.87,283.8,283.8,7792.0,276.6006,276.6006,276.5324,276.5324,7792.0
2021-08-05 12:45:00,283.78,283.8,283.73,283.79,1520.0,276.5129,276.5324,276.4642,276.5227,1520.0
2021-08-05 12:50:00,283.82,283.86,283.79,283.79,1898.0,276.5519,276.5909,276.5227,276.5227,1898.0
2021-08-05 12:55:00,283.76,283.84,283.73,283.77,2529.0,276.4934,276.5714,276.4642,276.5032,2529.0
2021-08-05 13:00:00,283.77,283.78,283.7,283.78,3017.0,276.5032,276.5129,276.435,276.5129,3017.0
2021-08-05 13:05:00,283.81,283.84,283.68,283.73,3098.0,276.5422,276.5714,276.4155,276.4642,3098.0
2021-08-05 13:10:00,283.74,283.75,283.7,283.73,3289.0,276.474,276.4837,276.435,276.4642,3289.0
2021-08-05 13:15:00,283.75,283.78,283.74,283.78,509.0,276.4837,276.5129,276.474,276.5129,509.0
2021-08-05 13:20:00,283.72,283.79,283.71,283.78,2031.0,276.4545,276.5227,276.4447,276.5129,2031.0
2021-08-05 13:25:00,283.81,283.85,283.79,283.85,3845.0,276.5422,276.5811,276.5227,276.5811,3845.0
2021-08-05 13:30:00,283.86,283.95,283.83,283.93,5243.0,276.5909,276.6786,276.5617,276.6591,5243.0
2021-08-05 13:35:00,283.94,283.95,283.9,283.91,20919.0,276.6688,276.6786,276.6299,276.6396,20919.0
2021-08-05 13:40:00,283.91,283.93,283.87,283.87,5336.0,276.6396,276.6591,276.6006,276.6006,5336.0
2021-08-05 13:45:00,283.89,283.92,283.85,283.89,3899.0,276.6201,276.6494,276.5811,276.6201,3899.0
2021-08-05 13:50:00,283.89,283.93,283.85,283.91,6388.0,276.6201,276.6591,276.5811,276.6396,6388.0
2021-08-05 13:55:00,283.93,284.0,283.89,284.0,3960.0,276.6591,276.7273,276.6201,276.7273,3960.0
2021-08-05 14:00:00,284.02,284.12,284.0,284.05,10640.0,276.7468,276.8442,276.7273,276.776,10640.0
2021-08-05 14:05:00,284.04,284.07,283.92,283.99,9850.0,276.7663,276.7955,276.6494,276.7176,9850.0
2021-08-05 14:10:00,284.02,284.06,283.96,283.96,5988.0,276.7468,276.7858,276.6883,276.6883,5988.0
2021-08-05 14:15:00,283.94,284.05,283.94,284.03,9400.0,276.6688,276.776,276.6688,276.7565,9400.0
2021-08-05 14:20:00,284.03,284.03,283.97,283.98,13128.0,276.7565,276.7565,276.6981,276.7078,13128.0
2021-08-05 14:25:00,284.02,284.04,283.93,283.94,8910.0,276.7468,276.7663,276.6591,276.6688,8910.0
2021-08-05 14:30:00,283.93,283.95,283.86,283.9,7424.0,276.6591,276.6786,276.5909,276.6299,7424.0
2021-08-05 14:35:00,283.91,284.0,283.91,283.93,9483.0,276.6396,276.7273,276.6396,276.6591,9483.0
2021-08-05 14:40:00,283.94,284.04,283.94,283.98,3438.0,276.6688,276.7663,276.6688,276.7078,3438.0
2021-08-05 14:45:00,283.97,283.98,283.91,283.92,7839.0,276.6981,276.7078,276.6396,276.6494,7839.0
2021-08-05 14:50:00,283.96,283.98,283.9,283.91,8173.0,276.6883,276.7078,276.6299,276.6396,8173.0
2021-08-05 14:55:00,283.92,283.99,283.86,283.91,6431.0,276.6494,276.7176,276.5909,276.6396,6431.0
2021-08-05 15:00:00,283.88,284.04,283.85,283.95,350035.0,276.6104,276.7663,276.5811,276.6786,350035.0
2021-08-05 15:05:00,283.93,283.96,283.88,283.88,13427.0,276.6591,276.6883,276.6104,276.6104,13427.0
2021-08-05 15:10:00,283.85,283.92,283.85,283.86,11354.0,276.5811,276.6494,276.5811,276.5909,11354.0
2021-08-05 15:15:00,283.85,283.89,283.72,283.73,15777.0,276.5811,276.6201,276.4545,276.4642,15777.0
2021-08-05 15:20:00,283.72,283.83,283.72,283.77,12882.0,276.4545,276.5617,276.4545,276.5032,12882.0
2021-08-05 15:25:00,283.8,283.87,283.77,283.79,13783.0,276.5324,276.6006,276.5032,276.5227,13783.0
2021-08-05 15:30:00,283.78,283.81,283.74,283.8,25934.0,276.5129,276.5422,276.474,276.5324,25934.0
2021-08-05 15:35:00,283.81,283.88,283.8,283.86,13411.0,276.5422,276.6104,276.5324,276.5909,13411.0
2021-08-05 15:40:00,283.86,283.95,283.83,283.94,28176.0,276.5909,276.6786,276.5617,276.6688,28176.0
2021-08-05 15:45:00,283.92,284.01,283.9,284.01,36725.0,276.6494,276.737,276.6299,276.737,36725.0
2021-08-05 15:50:00,284.04,284.15,284.0,284.14,21151.0,276.7663,276.8735,276.7273,276.8637,21151.0
2021-08-05 15:55:00,284.12,284.34,284.11,284.31,318585.0,276.8442,277.0586,276.8345,277.0294,318585.0
2021-08-06 09:30:00,283.56,284.19,283.56,284.18,14177.0,276.2986,276.9124,276.2986,276.9027,14177.0
2021-08-06 09:35:00,284.26,284.26,284.01,284.07,5591.0,276.9806,276.9806,276.737,276.7955,5591.0
2021-08-06 09:40:00,284.11,284.16,283.7,283.83,11137.0,276.8345,276.8832,276.435,276.5617,11137.0
2021-08-06 09:45:00,283.86,283.89,283.55,283.73,15590.0,276.5909,276.6201,276.2888,276.4642,15590.0
2021-08-06 09:50:00,283.75,283.76,283.38,283.72,8895.0,276.4837,276.4934,276.1232,276.4545,8895.0
2021-08-06 09:55:00,283.64,283.73,283.53,283.57,9951.0,276.3765,276.4642,276.2693,276.3083,9951.0
2021-08-06 10:00:00,283.58,283.62,283.31,283.61,13335.0,276.3181,276.357,276.055,276.3473,13335.0
2021-08-06 10:05:00,283.55,283.75,283.35,283.71,9687.0,276.2888,276.4837,276.0939,276.4447,9687.0
2021-08-06 10:10:00,283.73,283.81,283.45,283.45,17865.0,276.4642,276.5422,276.1914,276.1914,17865.0
2021-08-06 10:15:00,283.42,283.63,283.41,283.48,8412.0,276.1622,276.3668,276.1524,276.2206,8412.0
2021-08-06 10:20:00,283.42,283.48,283.28,283.48,6646.0,276.1622,276.2206,276.0257,276.2206,6646.0
2021-08-06 10:25:00,283.51,283.56,283.43,283.53,5674.0,276.2498,276.2986,276.1719,276.2693,5674.0
2021-08-06 10:30:00,283.52,283.67,283.5,283.61,6671.0,276.2596,276.4058,276.2401,276.3473,6671.0
2021-08-06 10:35:00,283.58,283.6,283.38,283.45,6949.0,276.3181,276.3375,276.1232,276.1914,6949.0
2021-08-06 10:40:00,283.46,283.52,283.39,283.46,12338.0,276.2011,276.2596,276.1329,276.2011,12338.0
2021-08-06 10:45:00,283.45,283.45,282.95,282.96,10473.0,276.1914,276.1914,275.7042,275.7139,10473.0
2021-08-06 10:50:00,282.96,282.96,282.79,282.79,13466.0,275.7139,275.7139,275.5483,275.5483,13466.0
2021-08-06 10:55:00,282.88,282.89,282.63,282.77,18632.0,275.636,275.6457,275.3924,275.5288,18632.0
2021-08-06 11:00:00,282.77,282.9,282.52,282.56,17461.0,275.5288,275.6555,275.2852,275.3242,17461.0
2021-08-06 11:05:00,282.49,282.55,282.37,282.53,8655.0,275.256,275.3144,275.139,275.2949,8655.0
2021-08-06 11:10:00,282.55,282.72,282.41,282.72,8300.0,275.3144,275.4801,275.178,275.4801,8300.0
2021-08-06 11:15:00,282.67,282.9,282.61,282.9,10025.0,275.4314,275.6555,275.3729,275.6555,10025.0
2021-08-06 11:20:00,282.9,283.01,282.84,282.99,9508.0,275.6555,275.7627,275.597,275.7432,9508.0
2021-08-06 11:25:00,282.98,283.0,282.8,283.0,7505.0,275.7334,275.7529,275.558,275.7529,7505.0
2021-08-06 11:30:00,282.98,283.05,282.91,282.91,2798.0,275.7334,275.8016,275.6652,275.6652,2798.0
2021-08-06 11:35:00,282.83,282.89,282.78,282.87,3654.0,275.5873,275.6457,275.5385,275.6262,3654.0
2021-08-06 11:40:00,282.8,282.88,282.8,282.88,3549.0,275.558,275.636,275.558,275.636,3549.0
2021-08-06 11:45:00,282.83,282.89,282.71,282.88,3330.0,275.5873,275.6457,275.4703,275.636,3330.0
2021-08-06 11:50:00,282.93,282.97,282.84,282.87,3475.0,275.6847,275.7237,275.597,275.6262,3475.0
2021-08-06 11:55:00,282.86,283.14,282.85,283.13,3848.0,275.6165,275.8893,275.6068,275.8796,3848.0
2021-08-06 12:00:00,283.25,283.25,283.1,283.15,4751.0,275.9965,275.9965,275.8503,275.8991,4751.0
2021-08-06 12:05:00,283.16,283.17,283.01,283.01,3272.0,275.9088,275.9186,275.7627,275.7627,3272.0
2021-08-06 12:10:00,283.0,283.05,282.91,282.96,4769.0,275.7529,275.8016,275.6652,275.7139,4769.0
2021-08-06 12:15:00,282.92,283.03,282.92,282.97,4605.0,275.675,275.7821,275.675,275.7237,4605.0
2021-08-06 12:20:00,282.98,283.09,282.95,283.09,3245.0,275.7334,275.8406,275.7042,275.8406,3245.0
2021-08-06 12:25:00,283.08,283.18,283.08,283.16,3619.0,275.8309,275.9283,275.8309,275.9088,3619.0
2021-08-06 12:30:00,283.15,283.2,283.05,283.17,3004.0,275.8991,275.9478,275.8016,275.9186,3004.0
2021-08-06 12:35:00,283.11,283.12,283.07,283.07,2010.0,275.8601,275.8698,275.8211,275.8211,2010.0
2021-08-06 12:40:00,283.02,283.03,282.95,282.95,2320.0,275.7724,275.7821,275.7042,275.7042,2320.0
2021-08-06 12:45:00,282.93,282.99,282.89,282.93,10781.0,275.6847,275.7432,275.6457,275.6847,10781.0
2021-08-06 12:50:00,282.94,283.04,282.93,283.04,6535.0,275.6944,275.7919,275.6847,275.7919,6535.0
2021-08-06 12:55:00,283.05,283.18,283.05,283.15,2849.0,275.8016,275.9283,275.8016,275.8991,2849.0
2021-08-06 13:00:00,283.17,283.31,283.17,283.27,2037.0,275.9186,276.055,275.9186,276.016,2037.0
2021-08-06 13:05:00,283.29,283.29,283.21,283.21,7386.0,276.0355,276.0355,275.9575,275.9575,7386.0
2021-08-06 13:10:00,283.21,283.32,283.21,283.32,2216.0,275.9575,276.0647,275.9575,276.0647,2216.0
2021-08-06 13:15:00,283.32,283.32,283.22,283.27,4747.0,276.0647,276.0647,275.9673,276.016,4747.0
2021-08-06 13:20:00,283.22,283.22,283.08,283.08,6460.0,275.9673,275.9673,275.8309,275.8309,6460.0
2021-08-06 13:25:00,283.12,283.12,283.05,283.09,3589.0,275.8698,275.8698,275.8016,275.8406,3589.0
2021-08-06 13:30:00,283.08,283.11,283.06,283.11,11396.0,275.8309,275.8601,275.8114,275.8601,11396.0
2021-08-06 13:35:00,283.12,283.15,283.11,283.15,7903.0,275.8698,275.8991,275.8601,275.8991,7903.0
2021-08-06 13:40:00,283.11,283.12,283.03,283.08,2683.0,275.8601,275.8698,275.7821,275.8309,2683.0
2021-08-06 13:45:00,283.09,283.17,283.08,283.08,5306.0,275.8406,275.9186,275.8309,275.8309,5306.0
2021-08-06 13:50:00,283.09,283.13,283.06,283.08,9680.0,275.8406,275.8796,275.8114,275.8309,9680.0
2021-08-06 13:55:00,283.08,283.16,283.06,283.16,28609.0,275.8309,275.9088,275.8114,275.9088,28609.0
2021-08-06 14:00:00,283.19,283.25,283.17,283.25,5345.0,275.938,275.9965,275.9186,275.9965,5345.0
2021-08-06 14:05:00,283.2,283.23,283.14,283.19,11077.0,275.9478,275.977,275.8893,275.938,11077.0
2021-08-06 14:10:00,283.19,283.21,283.07,283.07,5177.0,275.938,275.9575,275.8211,275.8211,5177.0
2021-08-06 14:15:00,283.05,283.08,283.03,283.08,6823.0,275.8016,275.8309,275.7821,275.8309,6823.0
2021-08-06 14:20:00,283.05,283.05,282.94,283.04,9935.0,275.8016,275.8016,275.6944,275.7919,9935.0
2021-08-06 14:25:00,283.04,283.08,283.02,283.07,3899.0,275.7919,275.8309,275.7724,275.8211,3899.0
2021-08-06 14:30:00,283.07,283.13,283.05,283.11,6550.0,275.8211,275.8796,275.8016,275.8601,6550.0
2021-08-06 14:35:00,283.09,283.09,283.03,283.08,9808.0,275.8406,275.8406,275.7821,275.8309,9808.0
2021-08-06 14:40:00,283.06,283.06,282.94,282.97,6599.0,275.8114,275.8114,275.6944,275.7237,6599.0
2021-08-06 14:45:00,282.98,282.98,282.86,282.89,6241.0,275.7334,275.7334,275.6165,275.6457,6241.0
2021-08-06 14:50:00,282.9,282.9,282.79,282.79,7007.0,275.6555,275.6555,275.5483,275.5483,7007.0
2021-08-06 14:55:00,282.77,282.82,282.74,282.75,16934.0,275.5288,275.5775,275.4996,275.5093,16934.0
2021-08-06 15:00:00,282.75,282.83,282.65,282.68,9772.0,275.5093,275.5873,275.4119,275.4411,9772.0
2021-08-06 15:05:00,282.69,282.79,282.68,282.79,6327.0,275.4508,275.5483,275.4411,275.5483,6327.0
2021-08-06 15:10:00,282.79,282.9,282.78,282.86,6204.0,275.5483,275.6555,275.5385,275.6165,6204.0
2021-08-06 15:15:00,282.86,282.92,282.86,282.92,10426.0,275.6165,275.675,275.6165,275.675,10426.0
2021-08-06 15:20:00,282.94,282.96,282.91,282.93,15535.0,275.6944,275.7139,275.6652,275.6847,15535.0
2021-08-06 15:25:00,282.94,283.02,282.9,283.01,5635.0,275.6944,275.7724,275.6555,275.7627,5635.0
2021-08-06 15:30:00,283.02,283.13,282.98,283.13,9744.0,275.7724,275.8796,275.7334,275.8796,9744.0
2021-08-06 15:35:00,283.14,283.17,283.05,283.05,8316.0,275.8893,275.9186,275.8016,275.8016,8316.0
2021-08-06 15:40:00,283.05,283.08,282.9,282.9,10456.0,275.8016,275.8309,275.6555,275.6555,10456.0
2021-08-06 15:45:00,282.9,282.9,282.83,282.86,25982.0,275.6555,275.6555,275.5873,275.6165,25982.0
2021-08-06 15:50:00,282.85,283.0,282.76,282.99,28926.0,275.6068,275.7529,275.5191,275.7432,28926.0
2021-08-06 15:55:00,283.02,283.19,283.0,283.15,83858.0,275.7724,275.938,275.7529,275.8991,83858.0
2021-08-09 09:30:00,283.48,283.61,283.17,283.28,34815.0,276.2206,276.3473,275.9186,276.0257,34815.0
2021-08-09 09:35:00,283.07,283.08,282.3,282.32,29255.0,275.8211,275.8309,275.0708,275.0903,29255.0
2021-08-09 09:40:00,282.42,282.7,282.41,282.69,7633.0,275.1878,275.4606,275.178,275.4508,7633.0
2021-08-09 09:45:00,282.71,283.08,282.59,282.96,9326.0,275.4703,275.8309,275.3534,275.7139,9326.0
2021-08-09 09:50:00,283.06,283.25,283.06,283.15,9330.0,275.8114,275.9965,275.8114,275.8991,9330.0
2021-08-09 09:55:00,283.17,283.22,282.96,283.03,6864.0,275.9186,275.9673,275.7139,275.7821,6864.0
2021-08-09 10:00:00,283.04,283.04,282.8,282.82,11361.0,275.7919,275.7919,275.558,275.5775,11361.0
2021-08-09 10:05:00,282.79,283.03,282.75,282.85,7432.0,275.5483,275.7821,275.5093,275.6068,7432.0
2021-08-09 10:10:00,282.92,283.26,282.92,283.1,9095.0,275.675,276.0063,275.675,275.8503,9095.0
2021-08-09 10:15:00,283.07,283.09,282.95,283.05,6528.0,275.8211,275.8406,275.7042,275.8016,6528.0
2021-08-09 10:20:00,283.12,283.22,283.1,283.14,2906.0,275.8698,275.9673,275.8503,275.8893,2906.0
2021-08-09 10:25:00,283.16,283.31,283.16,283.29,3750.0,275.9088,276.055,275.9088,276.0355,3750.0
2021-08-09 10:30:00,283.35,283.48,283.35,283.39,6714.0,276.0939,276.2206,276.0939,276.1329,6714.0
2021-08-09 10:35:00,283.38,283.52,283.31,283.33,5622.0,276.1232,276.2596,276.055,276.0745,5622.0
2021-08-09 10:40:00,283.35,283.4,283.29,283.38,7406.0,276.0939,276.1427,276.0355,276.1232,7406.0
2021-08-09 10:45:00,283.26,283.29,283.1,283.11,6334.0,276.0063,276.0355,275.8503,275.8601,6334.0
2021-08-09 10:50:00,283.09,283.28,283.05,283.18,7525.0,275.8406,276.0257,275.8016,275.9283,7525.0
2021-08-09 10:55:00,283.23,283.29,283.01,283.1,13090.0,275.977,276.0355,275.7627,275.8503,13090.0
2021-08-09 11:00:00,283.12,283.29,283.05,283.12,4168.0,275.8698,276.0355,275.8016,275.8698,4168.0
2021-08-09 11:05:00,283.12,283.14,283.0,283.03,14329.0,275.8698,275.8893,275.7529,275.7821,14329.0
2021-08-09 11:10:00,283.06,283.07,282.88,282.88,8391.0,275.8114,275.8211,275.636,275.636,8391.0
2021-08-09 11:15:00,282.87,283.05,282.87,283.0,27888.0,275.6262,275.8016,275.6262,275.7529,27888.0
2021-08-09 11:20:00,283.0,283.08,282.91,282.95,11595.0,275.7529,275.8309,275.6652,275.7042,11595.0
2021-08-09 11:25:00,282.97,283.13,282.91,283.11,6571.0,275.7237,275.8796,275.6652,275.8601,6571.0
2021-08-09 11:30:00,283.08,283.13,283.04,283.13,3654.0,275.8309,275.8796,275.7919,275.8796,3654.0
2021-08-09 11:35:00,283.13,283.2,283.02,283.05,2803.0,275.8796,275.9478,275.7724,275.8016,2803.0
2021-08-09 11:40:00,283.06,283.14,283.03,283.14,3148.0,275.8114,275.8893,275.7821,275.8893,3148.0
2021-08-09 11:45:00,283.2,283.2,283.06,283.14,3677.0,275.9478,275.9478,275.8114,275.8893,3677.0
2021-08-09 11:50:00,283.1,283.2,283.08,283.18,5425.0,275.8503,275.9478,275.8309,275.9283,5425.0
2021-08-09 11:55:00,283.18,283.28,283.16,283.28,14299.0,275.9283,276.0257,275.9088,276.0257,14299.0
2021-08-09 12:00:00,283.32,283.38,283.29,283.3,6810.0,276.0647,276.1232,276.0355,276.0452,6810.0
2021-08-09 12:05:00,283.3,283.32,283.23,283.25,2500.0,276.0452,276.0647,275.977,275.9965,2500.0
2021-08-09 12:10:00,283.26,283.28,283.19,283.2,9488.0,276.0063,276.0257,275.938,275.9478,9488.0
2021-08-09 12:15:00,283.23,283.24,283.13,283.16,6637.0,275.977,275.9868,275.8796,275.9088,6637.0
2021-08-09 12:20:00,283.13,283.14,283.08,283.1,2571.0,275.8796,275.8893,275.8309,275.8503,2571.0
2021-08-09 12:25:00,283.09,283.18,283.05,283.05,2327.0,275.8406,275.9283,275.8016,275.8016,2327.0
2021-08-09 12:30:00,283.13,283.22,283.12,283.17,3424.0,275.8796,275.9673,275.8698,275.9186,3424.0
2021-08-09 12:35:00,283.2,283.21,283.13,283.16,5585.0,275.9478,275.9575,275.8796,275.9088,5585.0
2021-08-09 12:40:00,283.19,283.19,283.04,283.11,3768.0,275.938,275.938,275.7919,275.8601,3768.0
2021-08-09 12:45:00,283.11,283.26,283.1,283.25,6236.0,275.8601,276.0063,275.8503,275.9965,6236.0
2021-08-09 12:50:00,283.23,283.26,283.22,283.22,988.0,275.977,276.0063,275.9673,275.9673,988.0
2021-08-09 12:55:00,283.23,283.24,283.16,283.21,6823.0,275.977,275.9868,275.9088,275.9575,6823.0
2021-08-09 13:00:00,283.23,283.25,283.14,283.16,11675.0,275.977,275.9965,275.8893,275.9088,11675.0
2021-08-09 13:05:00,283.16,283.18,283.13,283.16,9117.0,275.9088,275.9283,275.8796,275.9088,9117.0
2021-08-09 13:10:00,283.18,283.25,283.18,283.22,15776.0,275.9283,275.9965,275.9283,275.9673,15776.0
2021-08-09 13:15:00,283.2,283.21,283.11,283.11,8054.0,275.9478,275.9575,275.8601,275.8601,8054.0
2021-08-09 13:20:00,283.12,283.2,283.06,283.2,10562.0,275.8698,275.9478,275.8114,275.9478,10562.0
2021-08-09 13:25:00,283.19,283.19,283.09,283.11,10181.0,275.938,275.938,275.8406,275.8601,10181.0
2021-08-09 13:30:00,283.11,283.14,283.05,283.12,8186.0,275.8601,275.8893,275.8016,275.8698,8186.0
2021-08-09 13:35:00,283.13,283.27,283.11,283.26,11841.0,275.8796,276.016,275.8601,276.0063,11841.0
2021-08-09 13:40:00,283.25,283.25,283.2,283.22,10871.0,275.9965,275.9965,275.9478,275.9673,10871.0
2021-08-09 13:45:00,283.24,283.28,283.21,283.24,59020.0,275.9868,276.0257,275.9575,275.9868,59020.0
2021-08-09 13:50:00,283.24,283.25,283.19,283.21,14821.0,275.9868,275.9965,275.938,275.9575,14821.0
2021-08-09 13:55:00,283.21,283.3,283.21,283.27,12900.0,275.9575,276.0452,275.9575,276.016,12900.0
2021-08-09 14:00:00,283.27,283.33,283.27,283.33,10170.0,276.016,276.0745,276.016,276.0745,10170.0
2021-08-09 14:05:00,283.34,283.35,283.29,283.33,29656.0,276.0842,276.0939,276.0355,276.0745,29656.0
2021-08-09 14:10:00,283.33,283.35,283.28,283.29,12087.0,276.0745,276.0939,276.0257,276.0355,12087.0
2021-08-09 14:15:00,283.29,283.33,283.28,283.32,16183.0,276.0355,276.0745,276.0257,276.0647,16183.0
2021-08-09 14:20:00,283.32,283.34,283.3,283.32,9263.0,276.0647,276.0842,276.0452,276.0647,9263.0
2021-08-09 14:25:00,283.35,283.51,283.35,283.51,8629.0,276.0939,276.2498,276.0939,276.2498,8629.0
2021-08-09 14:30:00,283.51,283.66,283.5,283.64,19040.0,276.2498,276.396,276.2401,276.3765,19040.0
2021-08-09 14:35:00,283.64,283.65,283.6,283.61,11831.0,276.3765,276.3863,276.3375,276.3473,11831.0
2021-08-09 14:40:00,283.61,283.62,283.44,283.46,20908.0,276.3473,276.357,276.1816,276.2011,20908.0
2021-08-09 14:45:00,283.45,283.49,283.42,283.49,9530.0,276.1914,276.2304,276.1622,276.2304,9530.0
2021-08-09 14:50:00,283.49,283.49,283.43,283.44,8649.0,276.2304,276.2304,276.1719,276.1816,8649.0
2021-08-09 14:55:00,283.45,283.53,283.44,283.5,10637.0,276.1914,276.2693,276.1816,276.2401,10637.0
2021-08-09 15:00:00,283.48,283.51,283.45,283.48,8928.0,276.2206,276.2498,276.1914,276.2206,8928.0
2021-08-09 15:05:00,283.47,283.55,283.46,283.53,11385.0,276.2109,276.2888,276.2011,276.2693,11385.0
2021-08-09 15:10:00,283.54,283.54,283.43,283.5,13002.0,276.2791,276.2791,276.1719,276.2401,13002.0
2021-08-09 15:15:00,283.49,283.5,283.39,283.43,17760.0,276.2304,276.2401,276.1329,276.1719,17760.0
2021-08-09 15:20:00,283.44,283.45,283.29,283.29,13401.0,276.1816,276.1914,276.0355,276.0355,13401.0
2021-08-09 15:25:00,283.3,283.38,283.28,283.38,10542.0,276.0452,276.1232,276.0257,276.1232,10542.0
2021-08-09 15:30:00,283.38,283.45,283.33,283.41,9405.0,276.1232,276.1914,276.0745,276.1524,9405.0
2021-08-09 15:35:00,283.42,283.47,283.39,283.45,11189.0,276.1622,276.2109,276.1329,276.1914,11189.0
2021-08-09 15:40:00,283.44,283.47,283.33,283.34,11040.0,276.1816,276.2109,276.0745,276.0842,11040.0
2021-08-09 15:45:00,283.33,283.33,283.17,283.18,5308.0,276.0745,276.0745,275.9186,275.9283,5308.0
2021-08-09 15:50:00,283.16,283.26,283.08,283.15,44509.0,275.9088,276.0063,275.8309,275.8991,44509.0
2021-08-09 15:55:00,283.14,283.3,283.13,283.23,145774.0,275.8893,276.0452,275.8796,275.977,145774.0
2021-08-10 09:30:00,283.92,283.95,283.39,283.53,25050.0,276.6494,276.6786,276.1329,276.2693,25050.0
2021-08-10 09:35:00,283.63,283.67,283.39,283.42,7945.0,276.3668,276.4058,276.1329,276.1622,7945.0
2021-08-10 09:40:00,283.34,283.74,283.34,283.74,3910.0,276.0842,276.474,276.0842,276.474,3910.0
2021-08-10 09:45:00,283.79,283.93,283.75,283.81,24177.0,276.5227,276.6591,276.4837,276.5422,24177.0
2021-08-10 09:50:00,283.82,283.97,283.8,283.8,17358.0,276.5519,276.6981,276.5324,276.5324,17358.0
2021-08-10 09:55:00,283.8,284.03,283.75,283.93,14245.0,276.5324,276.7565,276.4837,276.6591,14245.0
2021-08-10 10:00:00,283.97,284.13,283.73,283.73,17741.0,276.6981,276.854,276.4642,276.4642,17741.0
2021-08-10 10:05:00,283.75,283.78,283.63,283.67,9734.0,276.4837,276.5129,276.3668,276.4058,9734.0
2021-08-10 10:10:00,283.61,283.83,283.61,283.62,11196.0,276.3473,276.5617,276.3473,276.357,11196.0
2021-08-10 10:15:00,283.67,283.82,283.56,283.58,20839.0,276.4058,276.5519,276.2986,276.3181,20839.0
2021-08-10 10:20:00,283.58,283.69,283.57,283.69,7155.0,276.3181,276.4252,276.3083,276.4252,7155.0
2021-08-10 10:25:00,283.69,283.7,283.3,283.3,6530.0,276.4252,276.435,276.0452,276.0452,6530.0
2021-08-10 10:30:00,283.23,283.23,282.52,282.55,20529.0,275.977,275.977,275.2852,275.3144,20529.0
2021-08-10 10:35:00,282.54,282.72,282.45,282.63,8781.0,275.3047,275.4801,275.217,275.3924,8781.0
2021-08-10 10:40:00,282.62,282.62,281.91,282.13,15552.0,275.3826,275.3826,274.6908,274.9052,15552.0
2021-08-10 10:45:00,282.01,282.47,282.01,282.47,5374.0,274.7883,275.2365,274.7883,275.2365,5374.0
2021-08-10 10:50:00,282.41,282.42,281.88,282.17,12510.0,275.178,275.1878,274.6616,274.9442,12510.0
2021-08-10 10:55:00,282.18,282.18,281.98,282.18,17785.0,274.9539,274.9539,274.759,274.9539,17785.0
2021-08-10 11:00:00,282.19,282.2,281.79,282.03,13426.0,274.9637,274.9734,274.5739,274.8077,13426.0
2021-08-10 11:05:00,282.09,282.14,281.77,281.78,5380.0,274.8662,274.9149,274.5544,274.5642,5380.0
2021-08-10 11:10:00,281.92,281.97,281.6,281.6,3154.0,274.7006,274.7493,274.3888,274.3888,3154.0
2021-08-10 11:15:00,281.59,281.84,281.59,281.69,6249.0,274.379,274.6226,274.379,274.4765,6249.0
2021-08-10 11:20:00,281.67,282.15,281.67,282.14,4731.0,274.457,274.9247,274.457,274.9149,4731.0
2021-08-10 11:25:00,282.14,282.21,282.04,282.12,5898.0,274.9149,274.9831,274.8175,274.8954,5898.0
2021-08-10 11:30:00,282.04,282.3,282.04,282.27,4354.0,274.8175,275.0708,274.8175,275.0416,4354.0
2021-08-10 11:35:00,282.28,282.39,282.24,282.34,4045.0,275.0513,275.1585,275.0124,275.1098,4045.0
2021-08-10 11:40:00,282.42,282.45,282.26,282.35,7341.0,275.1878,275.217,275.0319,275.1196,7341.0
2021-08-10 11:45:00,282.34,282.52,282.33,282.47,5312.0,275.1098,275.2852,275.1001,275.2365,5312.0
2021-08-10 11:50:00,282.47,282.55,282.43,282.43,4765.0,275.2365,275.3144,275.1975,275.1975,4765.0
2021-08-10 11:55:00,282.38,282.45,282.33,282.4,4964.0,275.1488,275.217,275.1001,275.1683,4964.0
2021-08-10 12:00:00,282.4,282.73,282.4,282.66,5521.0,275.1683,275.4898,275.1683,275.4216,5521.0
2021-08-10 12:05:00,282.68,282.77,282.62,282.62,3127.0,275.4411,275.5288,275.3826,275.3826,3127.0
2021-08-10 12:10:00,282.6,282.68,282.6,282.68,2236.0,275.3632,275.4411,275.3632,275.4411,2236.0
2021-08-10 12:15:00,282.68,282.9,282.68,282.86,5680.0,275.4411,275.6555,275.4411,275.6165,5680.0
2021-08-10 12:20:00,282.88,282.92,282.81,282.85,4741.0,275.636,275.675,275.5678,275.6068,4741.0
2021-08-10 12:25:00,282.86,282.91,282.69,282.7,10307.0,275.6165,275.6652,275.4508,275.4606,10307.0
2021-08-10 12:30:00,282.68,282.68,282.54,282.55,3242.0,275.4411,275.4411,275.3047,275.3144,3242.0
2021-08-10 12:35:00,282.56,282.62,282.56,282.56,4335.0,275.3242,275.3826,275.3242,275.3242,4335.0
2021-08-10 12:40:00,282.57,282.59,282.45,282.49,6881.0,275.3339,275.3534,275.217,275.256,6881.0
2021-08-10 12:45:00,282.52,282.54,282.44,282.47,7695.0,275.2852,275.3047,275.2073,275.2365,7695.0
2021-08-10 12:50:00,282.49,282.54,282.44,282.46,4893.0,275.256,275.3047,275.2073,275.2267,4893.0
2021-08-10 12:55:00,282.47,282.47,282.38,282.43,4121.0,275.2365,275.2365,275.1488,275.1975,4121.0
2021-08-10 13:00:00,282.42,282.57,282.4,282.5,10737.0,275.1878,275.3339,275.1683,275.2657,10737.0
2021-08-10 13:05:00,282.51,282.51,282.42,282.46,3503.0,275.2755,275.2755,275.1878,275.2267,3503.0
2021-08-10 13:10:00,282.43,282.52,282.39,282.42,7189.0,275.1975,275.2852,275.1585,275.1878,7189.0
2021-08-10 13:15:00,282.41,282.51,282.37,282.45,8397.0,275.178,275.2755,275.139,275.217,8397.0
2021-08-10 13:20:00,282.41,282.41,282.35,282.39,3224.0,275.178,275.178,275.1196,275.1585,3224.0
2021-08-10 13:25:00,282.37,282.38,282.23,282.32,9797.0,275.139,275.1488,275.0026,275.0903,9797.0
2021-08-10 13:30:00,282.26,282.42,282.23,282.37,4847.0,275.0319,275.1878,275.0026,275.139,4847.0
2021-08-10 13:35:00,282.37,282.37,282.27,282.27,5457.0,275.139,275.139,275.0416,275.0416,5457.0
2021-08-10 13:40:00,282.29,282.32,282.25,282.31,6971.0,275.0611,275.0903,275.0221,275.0806,6971.0
2021-08-10 13:45:00,282.26,282.3,282.06,282.24,14288.0,275.0319,275.0708,274.837,275.0124,14288.0
2021-08-10 13:50:00,282.22,282.31,282.2,282.26,4599.0,274.9929,275.0806,274.9734,275.0319,4599.0
2021-08-10 13:55:00,282.32,282.36,282.29,282.31,15370.0,275.0903,275.1293,275.0611,275.0806,15370.0
2021-08-10 14:00:00,282.28,282.37,282.02,282.03,22809.0,275.0513,275.139,274.798,274.8077,22809.0
2021-08-10 14:05:00,281.95,281.97,281.84,281.87,12215.0,274.7298,274.7493,274.6226,274.6518,12215.0
2021-08-10 14:10:00,281.87,281.87,281.77,281.8,6684.0,274.6518,274.6518,274.5544,274.5836,6684.0
2021-08-10 14:15:00,281.84,281.9,281.75,281.9,7371.0,274.6226,274.6811,274.5349,274.6811,7371.0
2021-08-10 14:20:00,281.9,281.98,281.8,281.97,5954.0,274.6811,274.759,274.5836,274.7493,5954.0
2021-08-10 14:25:00,281.97,282.07,281.96,282.04,9278.0,274.7493,274.8467,274.7395,274.8175,9278.0
2021-08-10 14:30:00,282.06,282.1,282.02,282.1,5940.0,274.837,274.876,274.798,274.876,5940.0
2021-08-10 14:35:00,282.15,282.18,282.06,282.16,9615.0,274.9247,274.9539,274.837,274.9344,9615.0
2021-08-10 14:40:00,282.15,282.17,282.1,282.12,2769.0,274.9247,274.9442,274.876,274.8954,2769.0
2021-08-10 14:45:00,282.17,282.24,282.16,282.22,5268.0,274.9442,275.0124,274.9344,274.9929,5268.0
2021-08-10 14:50:00,282.18,282.2,282.14,282.17,5328.0,274.9539,274.9734,274.9149,274.9442,5328.0
2021-08-10 14:55:00,282.16,282.21,282.12,282.19,5357.0,274.9344,274.9831,274.8954,274.9637,5357.0
2021-08-10 15:00:00,282.25,282.25,282.1,282.12,11894.0,275.0221,275.0221,274.876,274.8954,11894.0
2021-08-10 15:05:00,282.11,282.12,282.03,282.07,5222.0,274.8857,274.8954,274.8077,274.8467,5222.0
2021-08-10 15:10:00,282.05,282.1,282.02,282.09,6098.0,274.8272,274.876,274.798,274.8662,6098.0
2021-08-10 15:15:00,282.09,282.12,281.97,282.0,6257.0,274.8662,274.8954,274.7493,274.7785,6257.0
2021-08-10 15:20:00,282.04,282.12,282.0,282.1,8024.0,274.8175,274.8954,274.7785,274.876,8024.0
2021-08-10 15:25:00,282.09,282.13,282.06,282.12,7135.0,274.8662,274.9052,274.837,274.8954,7135.0
2021-08-10 15:30:00,282.13,282.14,282.03,282.05,12713.0,274.9052,274.9149,274.8077,274.8272,12713.0
2021-08-10 15:35:00,282.06,282.14,281.94,281.94,9040.0,274.837,274.9149,274.7201,274.7201,9040.0
2021-08-10 15:40:00,281.95,282.01,281.85,281.88,12127.0,274.7298,274.7883,274.6324,274.6616,12127.0
2021-08-10 15:45:00,281.9,281.92,281.74,281.78,6009.0,274.6811,274.7006,274.5252,274.5642,6009.0
2021-08-10 15:50:00,281.77,281.79,281.64,281.68,7462.0,274.5544,274.5739,274.4277,274.4667,7462.0
2021-08-10 15:55:00,281.69,282.01,281.66,282.0,37596.0,274.4765,274.7883,274.4472,274.7785,37596.0
2021-08-11 09:30:00,282.56,283.14,282.56,283.05,28754.0,275.3242,275.8893,275.3242,275.8016,28754.0
2021-08-11 09:35:00,282.91,283.01,282.33,282.52,6245.0,275.6652,275.7627,275.1001,275.2852,6245.0
2021-08-11 09:40:00,282.51,282.6,282.2,282.31,7311.0,275.2755,275.3632,274.9734,275.0806,7311.0
2021-08-11 09:45:00,282.34,282.34,281.93,282.22,13638.0,275.1098,275.1098,274.7103,274.9929,13638.0
2021-08-11 09:50:00,282.2,282.49,282.14,282.37,7714.0,274.9734,275.256,274.9149,275.139,7714.0
2021-08-11 09:55:00,282.45,282.62,282.24,282.24,6106.0,275.217,275.3826,275.0124,275.0124,6106.0
2021-08-11 10:00:00,282.3,282.54,282.3,282.51,2112.0,275.0708,275.3047,275.0708,275.2755,2112.0
2021-08-11 10:05:00,282.48,282.66,282.3,282.36,11235.0,275.2462,275.4216,275.0708,275.1293,11235.0
2021-08-11 10:10:00,282.31,282.33,281.94,281.99,4459.0,275.0806,275.1001,274.7201,274.7688,4459.0
2021-08-11 10:15:00,281.99,282.06,281.94,282.01,1400.0,274.7688,274.837,274.7201,274.7883,1400.0
2021-08-11 10:20:00,282.01,282.16,281.94,282.16,3105.0,274.7883,274.9344,274.7201,274.9344,3105.0
2021-08-11 10:25:00,282.13,282.17,282.08,282.08,3359.0,274.9052,274.9442,274.8565,274.8565,3359.0
2021-08-11 10:30:00,282.05,282.18,281.84,281.93,1800.0,274.8272,274.9539,274.6226,274.7103,1800.0
2021-08-11 10:35:00,281.88,282.03,281.77,281.77,4148.0,274.6616,274.8077,274.5544,274.5544,4148.0
2021-08-11 10:40:00,281.76,282.03,281.76,282.0,4656.0,274.5447,274.8077,274.5447,274.7785,4656.0
2021-08-11 10:45:00,281.95,282.0,281.86,281.98,8418.0,274.7298,274.7785,274.6421,274.759,8418.0
2021-08-11 10:50:00,281.93,282.0,281.69,281.72,5798.0,274.7103,274.7785,274.4765,274.5057,5798.0
2021-08-11 10:55:00,281.72,281.72,281.45,281.46,2788.0,274.5057,274.5057,274.2426,274.2523,2788.0
2021-08-11 11:00:00,281.42,281.43,280.92,280.96,6138.0,274.2134,274.2231,273.7262,273.7652,6138.0
2021-08-11 11:05:00,280.96,281.13,280.96,280.99,2859.0,273.7652,273.9308,273.7652,273.7944,2859.0
2021-08-11 11:10:00,280.98,281.08,280.82,280.98,2165.0,273.7846,273.8821,273.6287,273.7846,2165.0
2021-08-11 11:15:00,280.86,280.98,280.6,280.68,11832.0,273.6677,273.7846,273.4144,273.4923,11832.0
2021-08-11 11:20:00,280.93,280.99,280.93,280.96,2175.0,273.7359,273.7944,273.7359,273.7652,2175.0
2021-08-11 11:25:00,281.06,281.07,280.95,281.04,4037.0,273.8626,273.8723,273.7554,273.8431,4037.0
2021-08-11 11:30:00,281.05,281.05,280.9,281.0,1000.0,273.8528,273.8528,273.7067,273.8041,1000.0
2021-08-11 11:35:00,281.01,281.09,280.94,280.98,3176.0,273.8139,273.8918,273.7457,273.7846,3176.0
2021-08-11 11:40:00,281.03,281.03,280.7,280.74,7740.0,273.8334,273.8334,273.5118,273.5508,7740.0
2021-08-11 11:45:00,280.68,280.72,280.49,280.49,1421.0,273.4923,273.5313,273.3072,273.3072,1421.0
2021-08-11 11:50:00,280.46,280.63,280.4,280.55,4979.0,273.278,273.4436,273.2195,273.3656,4979.0
2021-08-11 11:55:00,280.53,280.69,280.53,280.62,3275.0,273.3462,273.5021,273.3462,273.4339,3275.0
2021-08-11 12:00:00,280.62,281.04,280.57,281.04,3635.0,273.4339,273.8431,273.3851,273.8431,3635.0
2021-08-11 12:05:00,281.1,281.13,280.95,280.95,3882.0,273.9016,273.9308,273.7554,273.7554,3882.0
2021-08-11 12:10:00,280.95,280.95,280.77,280.87,3606.0,273.7554,273.7554,273.58,273.6775,3606.0
2021-08-11 12:15:00,280.9,280.91,280.7,280.75,7703.0,273.7067,273.7164,273.5118,273.5605,7703.0
2021-08-11 12:20:00,280.74,280.87,280.72,280.87,3060.0,273.5508,273.6775,273.5313,273.6775,3060.0
2021-08-11 12:25:00,280.94,281.03,280.93,281.01,1031.0,273.7457,273.8334,273.7359,273.8139,1031.0
2021-08-11 12:30:00,280.99,281.2,280.99,281.15,9017.0,273.7944,273.999,273.7944,273.9503,9017.0
2021-08-11 12:35:00,281.2,281.24,281.12,281.12,4643.0,273.999,274.038,273.9211,273.9211,4643.0
2021-08-11 12:40:00,281.11,281.11,281.11,281.11,100.0,273.9113,273.9113,273.9113,273.9113,100.0
2021-08-11 12:45:00,281.1,281.22,281.1,281.2,2945.0,273.9016,274.0185,273.9016,273.999,2945.0
2021-08-11 12:50:00,281.22,281.22,281.03,281.03,1863.0,274.0185,274.0185,273.8334,273.8334,1863.0
2021-08-11 12:55:00,281.07,281.17,281.06,281.12,2680.0,273.8723,273.9698,273.8626,273.9211,2680.0
2021-08-11 13:00:00,281.14,281.52,281.11,281.4,11184.0,273.9405,274.3108,273.9113,274.1939,11184.0
2021-08-11 13:05:00,281.4,281.45,281.36,281.44,1700.0,274.1939,274.2426,274.1549,274.2329,1700.0
2021-08-11 13:10:00,281.43,281.52,281.39,281.4,2309.0,274.2231,274.3108,274.1841,274.1939,2309.0
2021-08-11 13:15:00,281.39,281.39,281.33,281.33,300.0,274.1841,274.1841,274.1257,274.1257,300.0
2021-08-11 13:20:00,281.36,281.43,281.3,281.42,2559.0,274.1549,274.2231,274.0964,274.2134,2559.0
2021-08-11 13:25:00,281.42,281.5,281.37,281.5,7586.0,274.2134,274.2913,274.1647,274.2913,7586.0
2021-08-11 13:30:00,281.49,281.49,281.33,281.33,1019.0,274.2816,274.2816,274.1257,274.1257,1019.0
2021-08-11 13:35:00,281.32,281.32,281.1,281.1,2269.0,274.1159,274.1159,273.9016,273.9016,2269.0
2021-08-11 13:40:00,281.1,281.14,281.08,281.12,800.0,273.9016,273.9405,273.8821,273.9211,800.0
2021-08-11 13:45:00,281.1,281.18,281.09,281.09,1452.0,273.9016,273.9795,273.8918,273.8918,1452.0
2021-08-11 13:50:00,281.11,281.13,281.07,281.1,561.0,273.9113,273.9308,273.8723,273.9016,561.0
2021-08-11 13:55:00,281.16,281.22,281.11,281.19,3106.0,273.96,274.0185,273.9113,273.9893,3106.0
2021-08-11 14:00:00,281.19,281.28,281.1,281.27,1757.0,273.9893,274.077,273.9016,274.0672,1757.0
2021-08-11 14:05:00,281.33,281.4,281.33,281.4,1169.0,274.1257,274.1939,274.1257,274.1939,1169.0
2021-08-11 14:10:00,281.38,281.38,281.32,281.34,4554.0,274.1744,274.1744,274.1159,274.1354,4554.0
2021-08-11 14:15:00,281.34,281.34,281.18,281.19,3008.0,274.1354,274.1354,273.9795,273.9893,3008.0
2021-08-11 14:20:00,281.15,281.24,281.08,281.11,976.0,273.9503,274.038,273.8821,273.9113,976.0
2021-08-11 14:25:00,281.15,281.22,281.13,281.21,13541.0,273.9503,274.0185,273.9308,274.0087,13541.0
2021-08-11 14:30:00,281.25,281.39,281.25,281.36,2653.0,274.0477,274.1841,274.0477,274.1549,2653.0
2021-08-11 14:35:00,281.35,281.4,281.34,281.37,3357.0,274.1452,274.1939,274.1354,274.1647,3357.0
2021-08-11 14:40:00,281.36,281.45,281.36,281.45,3741.0,274.1549,274.2426,274.1549,274.2426,3741.0
2021-08-11 14:45:00,281.38,281.46,281.36,281.41,1371.0,274.1744,274.2523,274.1549,274.2036,1371.0
2021-08-11 14:50:00,281.41,281.44,281.33,281.33,3107.0,274.2036,274.2329,274.1257,274.1257,3107.0
2021-08-11 14:55:00,281.34,281.42,281.3,281.33,6466.0,274.1354,274.2134,274.0964,274.1257,6466.0
2021-08-11 15:00:00,281.37,281.39,281.32,281.39,5308.0,274.1647,274.1841,274.1159,274.1841,5308.0
2021-08-11 15:05:00,281.37,281.49,281.35,281.49,3403.0,274.1647,274.2816,274.1452,274.2816,3403.0
2021-08-11 15:10:00,281.47,281.53,281.42,281.42,7124.0,274.2621,274.3206,274.2134,274.2134,7124.0
2021-08-11 15:15:00,281.4,281.41,281.32,281.36,15628.0,274.1939,274.2036,274.1159,274.1549,15628.0
2021-08-11 15:20:00,281.38,281.49,281.37,281.47,1753.0,274.1744,274.2816,274.1647,274.2621,1753.0
2021-08-11 15:25:00,281.51,281.52,281.48,281.5,2879.0,274.3011,274.3108,274.2718,274.2913,2879.0
2021-08-11 15:30:00,281.5,281.51,281.44,281.49,10233.0,274.2913,274.3011,274.2329,274.2816,10233.0
2021-08-11 15:35:00,281.47,281.47,281.32,281.34,7285.0,274.2621,274.2621,274.1159,274.1354,7285.0
2021-08-11 15:40:00,281.31,281.39,281.27,281.29,6228.0,274.1062,274.1841,274.0672,274.0867,6228.0
2021-08-11 15:45:00,281.28,281.5,281.27,281.5,4856.0,274.077,274.2913,274.0672,274.2913,4856.0
2021-08-11 15:50:00,281.48,281.58,281.35,281.42,15450.0,274.2718,274.3693,274.1452,274.2134,15450.0
2021-08-11 15:55:00,281.44,281.54,281.4,281.44,33238.0,274.2329,274.3303,274.1939,274.2329,33238.0
2021-08-12 09:30:00,281.12,281.41,280.96,281.18,24238.0,273.9211,274.2036,273.7652,273.9795,24238.0
2021-08-12 09:35:00,281.03,281.07,280.68,281.01,27135.0,273.8334,273.8723,273.4923,273.8139,27135.0
2021-08-12 09:40:00,280.94,281.01,280.86,280.9,4210.0,273.7457,273.8139,273.6677,273.7067,4210.0
2021-08-12 09:45:00,280.82,281.25,280.75,281.18,14608.0,273.6287,274.0477,273.5605,273.9795,14608.0
2021-08-12 09:50:00,281.21,281.38,280.98,280.99,5720.0,274.0087,274.1744,273.7846,273.7944,5720.0
2021-08-12 09:55:00,281.0,281.29,281.0,281.2,4874.0,273.8041,274.0867,273.8041,273.999,4874.0
2021-08-12 10:00:00,281.13,281.13,280.66,280.9,3055.0,273.9308,273.9308,273.4728,273.7067,3055.0
2021-08-12 10:05:00,280.79,280.91,280.75,280.88,6328.0,273.5995,273.7164,273.5605,273.6872,6328.0
2021-08-12 10:10:00,280.93,281.32,280.91,281.3,4664.0,273.7359,274.1159,273.7164,274.0964,4664.0
2021-08-12 10:15:00,281.3,281.63,281.19,281.62,3580.0,274.0964,274.418,273.9893,274.4082,3580.0
2021-08-12 10:20:00,281.75,281.76,281.66,281.66,5115.0,274.5349,274.5447,274.4472,274.4472,5115.0
2021-08-12 10:25:00,281.82,281.95,281.73,281.94,3391.0,274.6031,274.7298,274.5154,274.7201,3391.0
2021-08-12 10:30:00,281.96,282.16,281.96,282.11,4799.0,274.7395,274.9344,274.7395,274.8857,4799.0
2021-08-12 10:35:00,282.13,282.18,281.95,281.96,5734.0,274.9052,274.9539,274.7298,274.7395,5734.0
2021-08-12 10:40:00,282.0,282.05,281.94,281.97,4916.0,274.7785,274.8272,274.7201,274.7493,4916.0
2021-08-12 10:45:00,281.98,282.04,281.91,282.04,6106.0,274.759,274.8175,274.6908,274.8175,6106.0
2021-08-12 10:50:00,282.12,282.38,282.12,282.38,6357.0,274.8954,275.1488,274.8954,275.1488,6357.0
2021-08-12 10:55:00,282.39,282.44,282.25,282.44,3884.0,275.1585,275.2073,275.0221,275.2073,3884.0
2021-08-12 11:00:00,282.45,282.47,282.17,282.18,5563.0,275.217,275.2365,274.9442,274.9539,5563.0
2021-08-12 11:05:00,282.29,282.33,282.23,282.31,2161.0,275.0611,275.1001,275.0026,275.0806,2161.0
2021-08-12 11:10:00,282.31,282.34,282.24,282.24,1976.0,275.0806,275.1098,275.0124,275.0124,1976.0
2021-08-12 11:15:00,282.18,282.28,282.13,282.27,5836.0,274.9539,275.0513,274.9052,275.0416,5836.0
2021-08-12 11:20:00,282.28,282.37,282.24,282.27,5519.0,275.0513,275.139,275.0124,275.0416,5519.0
2021-08-12 11:25:00,282.28,282.35,282.27,282.27,4242.0,275.0513,275.1196,275.0416,275.0416,4242.0
2021-08-12 11:30:00,282.28,282.57,282.24,282.53,5198.0,275.0513,275.3339,275.0124,275.2949,5198.0
2021-08-12 11:35:00,282.52,282.53,282.48,282.53,2343.0,275.2852,275.2949,275.2462,275.2949,2343.0
2021-08-12 11:40:00,282.5,282.54,282.47,282.47,3404.0,275.2657,275.3047,275.2365,275.2365,3404.0
2021-08-12 11:45:00,282.46,282.51,282.45,282.47,1802.0,275.2267,275.2755,275.217,275.2365,1802.0
2021-08-12 11:50:00,282.46,282.72,282.46,282.68,6280.0,275.2267,275.4801,275.2267,275.4411,6280.0
2021-08-12 11:55:00,282.67,282.67,282.45,282.47,2857.0,275.4314,275.4314,275.217,275.2365,2857.0
2021-08-12 12:00:00,282.47,282.55,282.29,282.29,3882.0,275.2365,275.3144,275.0611,275.0611,3882.0
2021-08-12 12:05:00,282.29,282.37,282.29,282.37,1877.0,275.0611,275.139,275.0611,275.139,1877.0
2021-08-12 12:10:00,282.35,282.55,282.35,282.55,3515.0,275.1196,275.3144,275.1196,275.3144,3515.0
2021-08-12 12:15:00,282.53,282.53,282.33,282.38,5572.0,275.2949,275.2949,275.1001,275.1488,5572.0
2021-08-12 12:20:00,282.36,282.36,282.28,282.29,3686.0,275.1293,275.1293,275.0513,275.0611,3686.0
2021-08-12 12:25:00,282.29,282.38,282.29,282.37,3496.0,275.0611,275.1488,275.0611,275.139,3496.0
2021-08-12 12:30:00,282.36,282.47,282.35,282.47,5317.0,275.1293,275.2365,275.1196,275.2365,5317.0
2021-08-12 12:35:00,282.49,282.51,282.4,282.4,5400.0,275.256,275.2755,275.1683,275.1683,5400.0
2021-08-12 12:40:00,282.39,282.43,282.25,282.31,4432.0,275.1585,275.1975,275.0221,275.0806,4432.0
2021-08-12 12:45:00,282.31,282.43,282.28,282.43,6031.0,275.0806,275.1975,275.0513,275.1975,6031.0
2021-08-12 12:50:00,282.4,282.44,282.34,282.35,8935.0,275.1683,275.2073,275.1098,275.1196,8935.0
2021-08-12 12:55:00,282.34,282.4,282.23,282.32,11142.0,275.1098,275.1683,275.0026,275.0903,11142.0
2021-08-12 13:00:00,282.3,282.34,282.15,282.28,8753.0,275.0708,275.1098,274.9247,275.0513,8753.0
2021-08-12 13:05:00,282.33,282.34,282.26,282.34,6708.0,275.1001,275.1098,275.0319,275.1098,6708.0
2021-08-12 13:10:00,282.36,282.36,282.28,282.31,7498.0,275.1293,275.1293,275.0513,275.0806,7498.0
2021-08-12 13:15:00,282.34,282.38,282.18,282.21,7120.0,275.1098,275.1488,274.9539,274.9831,7120.0
2021-08-12 13:20:00,282.2,282.31,282.2,282.24,3908.0,274.9734,275.0806,274.9734,275.0124,3908.0
2021-08-12 13:25:00,282.25,282.35,282.24,282.35,5673.0,275.0221,275.1196,275.0124,275.1196,5673.0
2021-08-12 13:30:00,282.35,282.5,282.34,282.48,6807.0,275.1196,275.2657,275.1098,275.2462,6807.0
2021-08-12 13:35:00,282.49,282.5,282.45,282.5,8796.0,275.256,275.2657,275.217,275.2657,8796.0
2021-08-12 13:40:00,282.5,282.55,282.41,282.43,7662.0,275.2657,275.3144,275.178,275.1975,7662.0
2021-08-12 13:45:00,282.41,282.45,282.4,282.45,6667.0,275.178,275.217,275.1683,275.217,6667.0
2021-08-12 13:50:00,282.43,282.54,282.4,282.53,7192.0,275.1975,275.3047,275.1683,275.2949,7192.0
2021-08-12 13:55:00,282.53,282.57,282.45,282.48,9783.0,275.2949,275.3339,275.217,275.2462,9783.0
2021-08-12 14:00:00,282.49,282.51,282.44,282.5,9796.0,275.256,275.2755,275.2073,275.2657,9796.0
2021-08-12 14:05:00,282.5,282.58,282.5,282.58,10503.0,275.2657,275.3437,275.2657,275.3437,10503.0
2021-08-12 14:10:00,282.57,282.6,282.55,282.58,7247.0,275.3339,275.3632,275.3144,275.3437,7247.0
2021-08-12 14:15:00,282.61,282.71,282.6,282.71,14082.0,275.3729,275.4703,275.3632,275.4703,14082.0
2021-08-12 14:20:00,282.69,282.72,282.67,282.69,12226.0,275.4508,275.4801,275.4314,275.4508,12226.0
2021-08-12 14:25:00,282.64,282.7,282.6,282.69,9414.0,275.4021,275.4606,275.3632,275.4508,9414.0
2021-08-12 14:30:00,282.67,282.78,282.66,282.76,11688.0,275.4314,275.5385,275.4216,275.5191,11688.0
2021-08-12 14:35:00,282.74,282.79,282.73,282.76,11409.0,275.4996,275.5483,275.4898,275.5191,11409.0
2021-08-12 14:40:00,282.75,282.79,282.73,282.74,7445.0,275.5093,275.5483,275.4898,275.4996,7445.0
2021-08-12 14:45:00,282.76,282.78,282.69,282.7,8124.0,275.5191,275.5385,275.4508,275.4606,8124.0
2021-08-12 14:50:00,282.71,282.84,282.69,282.84,15051.0,275.4703,275.597,275.4508,275.597,15051.0
2021-08-12 14:55:00,282.85,282.89,282.81,282.83,18507.0,275.6068,275.6457,275.5678,275.5873,18507.0
2021-08-12 15:00:00,282.84,282.92,282.81,282.85,8770.0,275.597,275.675,275.5678,275.6068,8770.0
2021-08-12 15:05:00,282.84,282.96,282.84,282.9,11835.0,275.597,275.7139,275.597,275.6555,11835.0
2021-08-12 15:10:00,282.9,282.93,282.88,282.9,9036.0,275.6555,275.6847,275.636,275.6555,9036.0
2021-08-12 15:15:00,282.88,282.91,282.84,282.88,6090.0,275.636,275.6652,275.597,275.636,6090.0
2021-08-12 15:20:00,282.87,282.93,282.82,282.86,10723.0,275.6262,275.6847,275.5775,275.6165,10723.0
2021-08-12 15:25:00,282.87,282.91,282.81,282.9,9075.0,275.6262,275.6652,275.5678,275.6555,9075.0
2021-08-12 15:30:00,282.91,282.94,282.82,282.92,12193.0,275.6652,275.6944,275.5775,275.675,12193.0
2021-08-12 15:35:00,282.92,283.02,282.92,283.01,21767.0,275.675,275.7724,275.675,275.7627,21767.0
2021-08-12 15:40:00,283.03,283.05,282.89,282.91,16988.0,275.7821,275.8016,275.6457,275.6652,16988.0
2021-08-12 15:45:00,282.92,282.94,282.85,282.93,8979.0,275.675,275.6944,275.6068,275.6847,8979.0
2021-08-12 15:50:00,282.9,283.06,282.81,283.06,21163.0,275.6555,275.8114,275.5678,275.8114,21163.0
2021-08-12 15:55:00,283.06,283.07,282.9,282.9,31622.0,275.8114,275.8211,275.6555,275.6555,31622.0
2021-08-13 09:30:00,282.93,283.28,282.8,282.93,25466.0,275.6847,276.0257,275.558,275.6847,25466.0
2021-08-13 09:35:00,282.95,282.98,282.7,282.97,3235.0,275.7042,275.7334,275.4606,275.7237,3235.0
2021-08-13 09:40:00,282.96,282.98,282.81,282.91,3445.0,275.7139,275.7334,275.5678,275.6652,3445.0
2021-08-13 09:45:00,282.96,283.43,282.96,283.36,13960.0,275.7139,276.1719,275.7139,276.1037,13960.0
2021-08-13 09:50:00,283.35,283.43,283.2,283.4,7132.0,276.0939,276.1719,275.9478,276.1427,7132.0
2021-08-13 09:55:00,283.43,283.43,283.24,283.41,2960.0,276.1719,276.1719,275.9868,276.1524,2960.0
2021-08-13 10:00:00,283.36,283.48,282.97,283.22,4754.0,276.1037,276.2206,275.7237,275.9673,4754.0
2021-08-13 10:05:00,283.23,283.36,283.19,283.3,3151.0,275.977,276.1037,275.938,276.0452,3151.0
2021-08-13 10:10:00,283.33,283.45,283.23,283.3,3669.0,276.0745,276.1914,275.977,276.0452,3669.0
2021-08-13 10:15:00,283.34,283.8,283.34,283.79,9098.0,276.0842,276.5324,276.0842,276.5227,9098.0
2021-08-13 10:20:00,283.85,283.91,283.79,283.8,6402.0,276.5811,276.6396,276.5227,276.5324,6402.0
2021-08-13 10:25:00,283.8,283.83,283.41,283.46,12324.0,276.5324,276.5617,276.1524,276.2011,12324.0
2021-08-13 10:30:00,283.51,283.6,283.44,283.57,5151.0,276.2498,276.3375,276.1816,276.3083,5151.0
2021-08-13 10:35:00,283.57,283.57,283.45,283.49,2592.0,276.3083,276.3083,276.1914,276.2304,2592.0
2021-08-13 10:40:00,283.46,283.46,283.3,283.3,2695.0,276.2011,276.2011,276.0452,276.0452,2695.0
2021-08-13 10:45:00,283.34,283.5,283.31,283.5,3300.0,276.0842,276.2401,276.055,276.2401,3300.0
2021-08-13 10:50:00,283.38,283.42,283.29,283.3,832.0,276.1232,276.1622,276.0355,276.0452,832.0
2021-08-13 10:55:00,283.31,283.4,283.27,283.4,3721.0,276.055,276.1427,276.016,276.1427,3721.0
2021-08-13 11:00:00,283.39,283.53,283.33,283.53,5941.0,276.1329,276.2693,276.0745,276.2693,5941.0
2021-08-13 11:05:00,283.47,283.47,283.2,283.31,5420.0,276.2109,276.2109,275.9478,276.055,5420.0
2021-08-13 11:10:00,283.31,283.4,283.3,283.34,6403.0,276.055,276.1427,276.0452,276.0842,6403.0
2021-08-13 11:15:00,283.37,283.37,283.18,283.18,6496.0,276.1134,276.1134,275.9283,275.9283,6496.0
2021-08-13 11:20:00,283.17,283.23,283.1,283.2,2617.0,275.9186,275.977,275.8503,275.9478,2617.0
2021-08-13 11:25:00,283.13,283.17,283.13,283.17,630.0,275.8796,275.9186,275.8796,275.9186,630.0
2021-08-13 11:30:00,283.3,283.3,283.23,283.24,3373.0,276.0452,276.0452,275.977,275.9868,3373.0
2021-08-13 11:35:00,283.2,283.26,283.11,283.15,3047.0,275.9478,276.0063,275.8601,275.8991,3047.0
2021-08-13 11:40:00,283.19,283.27,283.19,283.21,2164.0,275.938,276.016,275.938,275.9575,2164.0
2021-08-13 11:45:00,283.22,283.25,283.16,283.18,1622.0,275.9673,275.9965,275.9088,275.9283,1622.0
2021-08-13 11:50:00,283.18,283.2,283.13,283.17,8000.0,275.9283,275.9478,275.8796,275.9186,8000.0
2021-08-13 11:55:00,283.17,283.18,283.08,283.15,6673.0,275.9186,275.9283,275.8309,275.8991,6673.0
2021-08-13 12:00:00,283.14,283.26,283.14,283.23,2622.0,275.8893,276.0063,275.8893,275.977,2622.0
2021-08-13 12:05:00,283.25,283.32,283.25,283.31,1706.0,275.9965,276.0647,275.9965,276.055,1706.0
2021-08-13 12:10:00,283.33,283.37,283.32,283.34,11550.0,276.0745,276.1134,276.0647,276.0842,11550.0
2021-08-13 12:15:00,283.34,283.36,283.26,283.26,8220.0,276.0842,276.1037,276.0063,276.0063,8220.0
2021-08-13 12:20:00,283.26,283.33,283.26,283.26,1933.0,276.0063,276.0745,276.0063,276.0063,1933.0
2021-08-13 12:25:00,283.24,283.27,283.2,283.25,1484.0,275.9868,276.016,275.9478,275.9965,1484.0
2021-08-13 12:30:00,283.26,283.27,283.16,283.16,1476.0,276.0063,276.016,275.9088,275.9088,1476.0
2021-08-13 12:35:00,283.16,283.19,283.05,283.05,2795.0,275.9088,275.938,275.8016,275.8016,2795.0
2021-08-13 12:40:00,283.08,283.11,283.07,283.1,2300.0,275.8309,275.8601,275.8211,275.8503,2300.0
2021-08-13 12:45:00,283.14,283.22,283.13,283.21,1540.0,275.8893,275.9673,275.8796,275.9575,1540.0
2021-08-13 12:50:00,283.21,283.32,283.21,283.31,996.0,275.9575,276.0647,275.9575,276.055,996.0
2021-08-13 12:55:00,283.34,283.43,283.34,283.42,993.0,276.0842,276.1719,276.0842,276.1622,993.0
2021-08-13 13:00:00,283.42,283.47,283.39,283.43,6603.0,276.1622,276.2109,276.1329,276.1719,6603.0
2021-08-13 13:05:00,283.43,283.45,283.37,283.42,3718.0,276.1719,276.1914,276.1134,276.1622,3718.0
2021-08-13 13:10:00,283.43,283.47,283.41,283.46,2800.0,276.1719,276.2109,276.1524,276.2011,2800.0
2021-08-13 13:15:00,283.43,283.47,283.42,283.45,2313.0,276.1719,276.2109,276.1622,276.1914,2313.0
2021-08-13 13:20:00,283.45,283.45,283.36,283.36,1059.0,276.1914,276.1914,276.1037,276.1037,1059.0
2021-08-13 13:25:00,283.37,283.39,283.37,283.39,834.0,276.1134,276.1329,276.1134,276.1329,834.0
2021-08-13 13:30:00,283.38,283.42,283.32,283.33,3381.0,276.1232,276.1622,276.0647,276.0745,3381.0
2021-08-13 13:35:00,283.31,283.38,283.31,283.38,7380.0,276.055,276.1232,276.055,276.1232,7380.0
2021-08-13 13:40:00,283.39,283.45,283.37,283.42,3147.0,276.1329,276.1914,276.1134,276.1622,3147.0
2021-08-13 13:45:00,283.41,283.41,283.31,283.31,4281.0,276.1524,276.1524,276.055,276.055,4281.0
2021-08-13 13:50:00,283.31,283.32,283.27,283.32,900.0,276.055,276.0647,276.016,276.0647,900.0
2021-08-13 13:55:00,283.34,283.41,283.34,283.39,17032.0,276.0842,276.1524,276.0842,276.1329,17032.0
2021-08-13 14:00:00,283.4,283.42,283.38,283.42,2419.0,276.1427,276.1622,276.1232,276.1622,2419.0
2021-08-13 14:05:00,283.45,283.46,283.43,283.46,3448.0,276.1914,276.2011,276.1719,276.2011,3448.0
2021-08-13 14:10:00,283.44,283.44,283.4,283.4,2601.0,276.1816,276.1816,276.1427,276.1427,2601.0
2021-08-13 14:15:00,283.39,283.42,283.37,283.4,2000.0,276.1329,276.1622,276.1134,276.1427,2000.0
2021-08-13 14:20:00,283.37,283.38,283.33,283.33,1976.0,276.1134,276.1232,276.0745,276.0745,1976.0
2021-08-13 14:25:00,283.37,283.42,283.36,283.38,2452.0,276.1134,276.1622,276.1037,276.1232,2452.0
2021-08-13 14:30:00,283.37,283.37,283.33,283.36,6754.0,276.1134,276.1134,276.0745,276.1037,6754.0
2021-08-13 14:35:00,283.39,283.39,283.27,283.28,4711.0,276.1329,276.1329,276.016,276.0257,4711.0
2021-08-13 14:40:00,283.26,283.26,283.14,283.17,7583.0,276.0063,276.0063,275.8893,275.9186,7583.0
2021-08-13 14:45:00,283.14,283.28,283.14,283.23,2846.0,275.8893,276.0257,275.8893,275.977,2846.0
2021-08-13 14:50:00,283.22,283.25,283.18,283.25,4643.0,275.9673,275.9965,275.9283,275.9965,4643.0
2021-08-13 14:55:00,283.24,283.33,283.23,283.31,6730.0,275.9868,276.0745,275.977,276.055,6730.0
2021-08-13 15:00:00,283.32,283.32,283.23,283.28,6415.0,276.0647,276.0647,275.977,276.0257,6415.0
2021-08-13 15:05:00,283.28,283.36,283.27,283.34,3836.0,276.0257,276.1037,276.016,276.0842,3836.0
2021-08-13 15:10:00,283.34,283.37,283.28,283.36,3514.0,276.0842,276.1134,276.0257,276.1037,3514.0
2021-08-13 15:15:00,283.36,283.39,283.33,283.35,5276.0,276.1037,276.1329,276.0745,276.0939,5276.0
2021-08-13 15:20:00,283.36,283.42,283.35,283.38,5704.0,276.1037,276.1622,276.0939,276.1232,5704.0
2021-08-13 15:25:00,283.41,283.41,283.33,283.34,4151.0,276.1524,276.1524,276.0745,276.0842,4151.0
2021-08-13 15:30:00,283.34,283.34,283.26,283.31,238120.0,276.0842,276.0842,276.0063,276.055,238120.0
2021-08-13 15:35:00,283.31,283.48,283.31,283.46,8067.0,276.055,276.2206,276.055,276.2011,8067.0
2021-08-13 15:40:00,283.47,283.49,283.4,283.41,5964.0,276.2109,276.2304,276.1427,276.1524,5964.0
2021-08-13 15:45:00,283.41,283.49,283.41,283.47,11047.0,276.1524,276.2304,276.1524,276.2109,11047.0
2021-08-13 15:50:00,283.48,283.54,283.36,283.47,11279.0,276.2206,276.2791,276.1037,276.2109,11279.0
2021-08-13 15:55:00,283.47,283.67,283.38,283.67,27125.0,276.2109,276.4058,276.1232,276.4058,27125.0
2021-08-16 09:30:00,282.89,283.17,282.84,282.95,23656.0,275.6457,275.9186,275.597,275.7042,23656.0
2021-08-16 09:35:00,283.05,283.2,282.85,283.12,7511.0,275.8016,275.9478,275.6068,275.8698,7511.0
2021-08-16 09:40:00,283.14,283.21,282.98,283.0,8042.0,275.8893,275.9575,275.7334,275.7529,8042.0
2021-08-16 09:45:00,283.01,283.1,282.54,282.56,18024.0,275.7627,275.8503,275.3047,275.3242,18024.0
2021-08-16 09:50:00,282.67,282.69,281.88,281.88,20915.0,275.4314,275.4508,274.6616,274.6616,20915.0
2021-08-16 09:55:00,281.86,282.14,281.78,281.99,8136.0,274.6421,274.9149,274.5642,274.7688,8136.0
2021-08-16 10:00:00,281.92,282.11,281.86,282.02,4086.0,274.7006,274.8857,274.6421,274.798,4086.0
2021-08-16 10:05:00,282.01,282.01,281.67,281.75,7178.0,274.7883,274.7883,274.457,274.5349,7178.0
2021-08-16 10:10:00,281.66,281.77,281.16,281.21,27940.0,274.4472,274.5544,273.96,274.0087,27940.0
2021-08-16 10:15:00,281.25,281.27,280.59,280.71,7627.0,274.0477,274.0672,273.4046,273.5216,7627.0
2021-08-16 10:20:00,280.65,281.09,280.61,280.96,12046.0,273.4631,273.8918,273.4241,273.7652,12046.0
2021-08-16 10:25:00,280.97,280.97,280.71,280.81,20334.0,273.7749,273.7749,273.5216,273.619,20334.0
2021-08-16 10:30:00,280.76,281.12,280.42,281.09,25595.0,273.5703,273.9211,273.239,273.8918,25595.0
2021-08-16 10:35:00,281.1,281.27,281.02,281.02,5164.0,273.9016,274.0672,273.8236,273.8236,5164.0
2021-08-16 10:40:00,281.02,281.11,280.86,281.02,3560.0,273.8236,273.9113,273.6677,273.8236,3560.0
2021-08-16 10:45:00,281.04,281.11,280.74,281.1,5523.0,273.8431,273.9113,273.5508,273.9016,5523.0
2021-08-16 10:50:00,281.03,281.03,280.53,280.67,6152.0,273.8334,273.8334,273.3462,273.4826,6152.0
2021-08-16 10:55:00,280.64,280.81,280.51,280.51,2538.0,273.4533,273.619,273.3267,273.3267,2538.0
2021-08-16 11:00:00,280.7,281.03,280.7,280.84,7888.0,273.5118,273.8334,273.5118,273.6482,7888.0
2021-08-16 11:05:00,280.76,280.98,280.63,280.98,8183.0,273.5703,273.7846,273.4436,273.7846,8183.0
2021-08-16 11:10:00,280.85,281.0,280.84,281.0,1643.0,273.658,273.8041,273.6482,273.8041,1643.0
2021-08-16 11:15:00,281.04,281.3,281.03,281.19,4440.0,273.8431,274.0964,273.8334,273.9893,4440.0
2021-08-16 11:20:00,281.19,281.27,281.16,281.18,3572.0,273.9893,274.0672,273.96,273.9795,3572.0
2021-08-16 11:25:00,281.07,281.23,281.06,281.22,2908.0,273.8723,274.0282,273.8626,274.0185,2908.0
2021-08-16 11:30:00,281.32,281.62,281.26,281.61,4438.0,274.1159,274.4082,274.0575,274.3985,4438.0
2021-08-16 11:35:00,281.66,281.81,281.65,281.81,3894.0,274.4472,274.5934,274.4375,274.5934,3894.0
2021-08-16 11:40:00,281.94,282.02,281.92,281.94,8280.0,274.7201,274.798,274.7006,274.7201,8280.0
2021-08-16 11:45:00,281.96,282.06,281.9,282.05,5638.0,274.7395,274.837,274.6811,274.8272,5638.0
2021-08-16 11:50:00,282.09,282.14,281.95,281.95,14316.0,274.8662,274.9149,274.7298,274.7298,14316.0
2021-08-16 11:55:00,281.94,281.98,281.83,281.86,10573.0,274.7201,274.759,274.6129,274.6421,10573.0
2021-08-16 12:00:00,281.91,282.02,281.76,282.0,11323.0,274.6908,274.798,274.5447,274.7785,11323.0
2021-08-16 12:05:00,282.06,282.14,282.01,282.06,1345.0,274.837,274.9149,274.7883,274.837,1345.0
2021-08-16 12:10:00,282.1,282.26,282.1,282.26,2265.0,274.876,275.0319,274.876,275.0319,2265.0
2021-08-16 12:15:00,282.23,282.3,282.18,282.18,3266.0,275.0026,275.0708,274.9539,274.9539,3266.0
2021-08-16 12:20:00,282.21,282.32,282.21,282.23,1800.0,274.9831,275.0903,274.9831,275.0026,1800.0
2021-08-16 12:25:00,282.18,282.23,282.04,282.08,11196.0,274.9539,275.0026,274.8175,274.8565,11196.0
2021-08-16 12:30:00,282.06,282.13,281.97,282.01,2643.0,274.837,274.9052,274.7493,274.7883,2643.0
2021-08-16 12:35:00,282.0,282.11,281.95,281.97,4583.0,274.7785,274.8857,274.7298,274.7493,4583.0
2021-08-16 12:40:00,281.95,282.06,281.95,282.06,5492.0,274.7298,274.837,274.7298,274.837,5492.0
2021-08-16 12:45:00,282.15,282.31,282.15,282.29,2405.0,274.9247,275.0806,274.9247,275.0611,2405.0
2021-08-16 12:50:00,282.29,282.47,282.29,282.46,3642.0,275.0611,275.2365,275.0611,275.2267,3642.0
2021-08-16 12:55:00,282.49,282.53,282.4,282.4,1900.0,275.256,275.2949,275.1683,275.1683,1900.0
2021-08-16 13:00:00,282.53,282.53,282.46,282.46,1620.0,275.2949,275.2949,275.2267,275.2267,1620.0
2021-08-16 13:05:00,282.51,282.56,282.4,282.54,2300.0,275.2755,275.3242,275.1683,275.3047,2300.0
2021-08-16 13:10:00,282.5,282.53,282.46,282.48,2086.0,275.2657,275.2949,275.2267,275.2462,2086.0
2021-08-16 13:15:00,282.5,282.5,282.46,282.48,2665.0,275.2657,275.2657,275.2267,275.2462,2665.0
2021-08-16 13:20:00,282.5,282.68,282.47,282.64,3417.0,275.2657,275.4411,275.2365,275.4021,3417.0
2021-08-16 13:25:00,282.61,282.86,282.6,282.74,6900.0,275.3729,275.6165,275.3632,275.4996,6900.0
2021-08-16 13:30:00,282.78,282.94,282.73,282.94,2535.0,275.5385,275.6944,275.4898,275.6944,2535.0
2021-08-16 13:35:00,282.98,283.11,282.98,283.1,2585.0,275.7334,275.8601,275.7334,275.8503,2585.0
2021-08-16 13:40:00,283.09,283.24,283.09,283.23,3300.0,275.8406,275.9868,275.8406,275.977,3300.0
2021-08-16 13:45:00,283.27,283.35,283.2,283.3,7050.0,276.016,276.0939,275.9478,276.0452,7050.0
2021-08-16 13:50:00,283.3,283.39,283.3,283.34,11291.0,276.0452,276.1329,276.0452,276.0842,11291.0
2021-08-16 13:55:00,283.33,283.39,283.32,283.34,9217.0,276.0745,276.1329,276.0647,276.0842,9217.0
2021-08-16 14:00:00,283.33,283.34,283.23,283.24,3853.0,276.0745,276.0842,275.977,275.9868,3853.0
2021-08-16 14:05:00,283.25,283.6,283.24,283.5,16693.0,275.9965,276.3375,275.9868,276.2401,16693.0
2021-08-16 14:10:00,283.56,283.63,283.49,283.51,3235.0,276.2986,276.3668,276.2304,276.2498,3235.0
2021-08-16 14:15:00,283.5,283.59,283.5,283.54,2555.0,276.2401,276.3278,276.2401,276.2791,2555.0
2021-08-16 14:20:00,283.56,283.59,283.48,283.48,4857.0,276.2986,276.3278,276.2206,276.2206,4857.0
2021-08-16 14:25:00,283.44,283.44,283.33,283.35,3658.0,276.1816,276.1816,276.0745,276.0939,3658.0
2021-08-16 14:30:00,283.44,283.59,283.43,283.56,3435.0,276.1816,276.3278,276.1719,276.2986,3435.0
2021-08-16 14:35:00,283.59,283.59,283.44,283.44,2988.0,276.3278,276.3278,276.1816,276.1816,2988.0
2021-08-16 14:40:00,283.44,283.56,283.43,283.54,6021.0,276.1816,276.2986,276.1719,276.2791,6021.0
2021-08-16 14:45:00,283.52,283.71,283.51,283.69,4391.0,276.2596,276.4447,276.2498,276.4252,4391.0
2021-08-16 14:50:00,283.7,283.79,283.67,283.69,6570.0,276.435,276.5227,276.4058,276.4252,6570.0
2021-08-16 14:55:00,283.72,283.72,283.56,283.58,9716.0,276.4545,276.4545,276.2986,276.3181,9716.0
2021-08-16 15:00:00,283.57,283.71,283.54,283.68,11751.0,276.3083,276.4447,276.2791,276.4155,11751.0
2021-08-16 15:05:00,283.68,283.72,283.61,283.65,9167.0,276.4155,276.4545,276.3473,276.3863,9167.0
2021-08-16 15:10:00,283.68,283.81,283.67,283.8,8008.0,276.4155,276.5422,276.4058,276.5324,8008.0
2021-08-16 15:15:00,283.85,283.87,283.8,283.82,4551.0,276.5811,276.6006,276.5324,276.5519,4551.0
2021-08-16 15:20:00,283.85,284.0,283.85,283.98,16412.0,276.5811,276.7273,276.5811,276.7078,16412.0
2021-08-16 15:25:00,283.99,284.04,283.94,284.01,9061.0,276.7176,276.7663,276.6688,276.737,9061.0
2021-08-16 15:30:00,284.02,284.02,283.89,283.97,8184.0,276.7468,276.7468,276.6201,276.6981,8184.0
2021-08-16 15:35:00,283.96,283.96,283.73,283.73,5907.0,276.6883,276.6883,276.4642,276.4642,5907.0
2021-08-16 15:40:00,283.7,283.79,283.69,283.78,6533.0,276.435,276.5227,276.4252,276.5129,6533.0
2021-08-16 15:45:00,283.8,283.87,283.77,283.83,6510.0,276.5324,276.6006,276.5032,276.5617,6510.0
2021-08-16 15:50:00,283.85,284.08,283.85,284.08,9013.0,276.5811,276.8053,276.5811,276.8053,9013.0
2021-08-16 15:55:00,284.06,284.25,284.06,284.25,13177.0,276.7858,276.9709,276.7858,276.9709,13177.0
2021-08-17 09:30:00,282.21,282.21,281.46,282.02,28761.0,274.9831,274.9831,274.2523,274.798,28761.0
2021-08-17 09:35:00,281.94,282.34,281.84,282.25,3428.0,274.7201,275.1098,274.6226,275.0221,3428.0
2021-08-17 09:40:00,282.14,282.49,281.75,282.49,6061.0,274.9149,275.256,274.5349,275.256,6061.0
2021-08-17 09:45:00,282.41,282.65,282.28,282.51,3662.0,275.178,275.4119,275.0513,275.2755,3662.0
2021-08-17 09:50:00,282.41,282.43,281.47,281.5,12305.0,275.178,275.1975,274.2621,274.2913,12305.0
2021-08-17 09:55:00,281.52,281.52,281.11,281.33,8986.0,274.3108,274.3108,273.9113,274.1257,8986.0
2021-08-17 10:00:00,281.29,281.52,280.94,281.39,11570.0,274.0867,274.3108,273.7457,274.1841,11570.0
2021-08-17 10:05:00,281.33,281.49,281.12,281.28,2197.0,274.1257,274.2816,273.9211,274.077,2197.0
2021-08-17 10:10:00,281.27,281.72,281.02,281.72,6603.0,274.0672,274.5057,273.8236,274.5057,6603.0
2021-08-17 10:15:00,281.67,281.67,281.28,281.36,11984.0,274.457,274.457,274.077,274.1549,11984.0
2021-08-17 10:20:00,281.25,281.5,281.18,281.5,8903.0,274.0477,274.2913,273.9795,274.2913,8903.0
2021-08-17 10:25:00,281.47,282.05,281.4,282.03,3220.0,274.2621,274.8272,274.1939,274.8077,3220.0
2021-08-17 10:30:00,281.78,281.87,281.67,281.67,5036.0,274.5642,274.6518,274.457,274.457,5036.0
2021-08-17 10:35:00,281.65,282.11,281.65,281.89,2965.0,274.4375,274.8857,274.4375,274.6713,2965.0
2021-08-17 10:40:00,282.1,282.44,281.9,282.43,4905.0,274.876,275.2073,274.6811,275.1975,4905.0
2021-08-17 10:45:00,282.41,282.49,282.31,282.44,6112.0,275.178,275.256,275.0806,275.2073,6112.0
2021-08-17 10:50:00,282.47,282.47,282.28,282.33,13228.0,275.2365,275.2365,275.0513,275.1001,13228.0
2021-08-17 10:55:00,282.27,282.29,281.93,281.98,5594.0,275.0416,275.0611,274.7103,274.759,5594.0
2021-08-17 11:00:00,281.86,282.06,281.67,281.74,3604.0,274.6421,274.837,274.457,274.5252,3604.0
2021-08-17 11:05:00,281.63,281.72,281.49,281.67,6228.0,274.418,274.5057,274.2816,274.457,6228.0
2021-08-17 11:10:00,281.62,281.86,281.46,281.86,10722.0,274.4082,274.6421,274.2523,274.6421,10722.0
2021-08-17 11:15:00,281.92,281.92,281.57,281.92,5483.0,274.7006,274.7006,274.3595,274.7006,5483.0
2021-08-17 11:20:00,281.87,281.96,281.74,281.83,6681.0,274.6518,274.7395,274.5252,274.6129,6681.0
2021-08-17 11:25:00,281.74,281.75,281.36,281.46,4499.0,274.5252,274.5349,274.1549,274.2523,4499.0
2021-08-17 11:30:00,281.28,281.72,281.28,281.72,2350.0,274.077,274.5057,274.077,274.5057,2350.0
2021-08-17 11:35:00,281.68,281.71,281.5,281.5,1048.0,274.4667,274.4959,274.2913,274.2913,1048.0
2021-08-17 11:40:00,281.39,281.39,281.21,281.3,5283.0,274.1841,274.1841,274.0087,274.0964,5283.0
2021-08-17 11:45:00,281.35,281.36,281.27,281.33,1526.0,274.1452,274.1549,274.0672,274.1257,1526.0
2021-08-17 11:50:00,281.39,281.39,280.97,280.97,3230.0,274.1841,274.1841,273.7749,273.7749,3230.0
2021-08-17 11:55:00,280.96,280.96,280.63,280.64,8392.0,273.7652,273.7652,273.4436,273.4533,8392.0
2021-08-17 12:00:00,280.55,280.59,280.44,280.44,7171.0,273.3656,273.4046,273.2585,273.2585,7171.0
2021-08-17 12:05:00,280.74,280.74,280.63,280.63,822.0,273.5508,273.5508,273.4436,273.4436,822.0
2021-08-17 12:10:00,280.68,280.92,280.55,280.89,3469.0,273.4923,273.7262,273.3656,273.6969,3469.0
2021-08-17 12:15:00,280.84,280.84,280.55,280.67,25497.0,273.6482,273.6482,273.3656,273.4826,25497.0
2021-08-17 12:20:00,280.73,280.95,280.65,280.86,5324.0,273.541,273.7554,273.4631,273.6677,5324.0
2021-08-17 12:25:00,280.86,281.19,280.85,281.19,3777.0,273.6677,273.9893,273.658,273.9893,3777.0
2021-08-17 12:30:00,281.19,281.22,280.85,280.86,5329.0,273.9893,274.0185,273.658,273.6677,5329.0
2021-08-17 12:35:00,280.84,280.9,280.54,280.55,5876.0,273.6482,273.7067,273.3559,273.3656,5876.0
2021-08-17 12:40:00,280.58,280.58,280.19,280.38,10050.0,273.3949,273.3949,273.0149,273.2,10050.0
2021-08-17 12:45:00,280.34,280.34,280.0,280.07,4241.0,273.161,273.161,272.8297,272.8979,4241.0
2021-08-17 12:50:00,280.04,280.37,279.98,280.06,4065.0,272.8687,273.1903,272.8102,272.8882,4065.0
2021-08-17 12:55:00,279.9,280.0,279.78,279.86,6074.0,272.7323,272.8297,272.6154,272.6933,6074.0
2021-08-17 13:00:00,279.92,280.26,279.92,280.04,3674.0,272.7518,273.0831,272.7518,272.8687,3674.0
2021-08-17 13:05:00,280.02,280.45,279.95,280.45,10678.0,272.8492,273.2682,272.781,273.2682,10678.0
2021-08-17 13:10:00,280.42,280.54,280.29,280.53,18150.0,273.239,273.3559,273.1123,273.3462,18150.0
2021-08-17 13:15:00,280.5,280.51,280.18,280.22,15792.0,273.3169,273.3267,273.0051,273.0441,15792.0
2021-08-17 13:20:00,280.23,280.34,280.21,280.28,1862.0,273.0538,273.161,273.0344,273.1026,1862.0
2021-08-17 13:25:00,280.3,280.7,280.24,280.7,6822.0,273.1221,273.5118,273.0636,273.5118,6822.0
2021-08-17 13:30:00,280.68,280.69,280.48,280.54,18340.0,273.4923,273.5021,273.2974,273.3559,18340.0
2021-08-17 13:35:00,280.59,280.61,280.24,280.27,2082.0,273.4046,273.4241,273.0636,273.0928,2082.0
2021-08-17 13:40:00,280.21,280.22,280.08,280.15,2643.0,273.0344,273.0441,272.9077,272.9759,2643.0
2021-08-17 13:45:00,280.11,280.11,279.87,279.95,1870.0,272.9369,272.9369,272.7031,272.781,1870.0
2021-08-17 13:50:00,279.94,280.25,279.94,280.18,1226.0,272.7713,273.0733,272.7713,273.0051,1226.0
2021-08-17 13:55:00,280.13,280.48,280.12,280.48,5043.0,272.9564,273.2974,272.9467,273.2974,5043.0
2021-08-17 14:00:00,280.57,280.92,280.56,280.9,7052.0,273.3851,273.7262,273.3754,273.7067,7052.0
2021-08-17 14:05:00,280.93,281.06,280.91,280.97,31145.0,273.7359,273.8626,273.7164,273.7749,31145.0
2021-08-17 14:10:00,280.97,281.09,280.93,281.02,2165.0,273.7749,273.8918,273.7359,273.8236,2165.0
2021-08-17 14:15:00,281.07,281.16,281.02,281.02,5509.0,273.8723,273.96,273.8236,273.8236,5509.0
2021-08-17 14:20:00,280.96,280.98,280.73,280.94,12658.0,273.7652,273.7846,273.541,273.7457,12658.0
2021-08-17 14:25:00,280.99,281.0,280.85,280.86,1149.0,273.7944,273.8041,273.658,273.6677,1149.0
2021-08-17 14:30:00,280.85,281.05,280.7,280.89,4752.0,273.658,273.8528,273.5118,273.6969,4752.0
2021-08-17 14:35:00,280.68,280.68,280.51,280.51,1706.0,273.4923,273.4923,273.3267,273.3267,1706.0
2021-08-17 14:40:00,280.46,280.75,280.46,280.75,5784.0,273.278,273.5605,273.278,273.5605,5784.0
2021-08-17 14:45:00,280.78,281.04,280.78,280.95,5486.0,273.5898,273.8431,273.5898,273.7554,5486.0
2021-08-17 14:50:00,280.93,281.06,280.74,280.76,6584.0,273.7359,273.8626,273.5508,273.5703,6584.0
2021-08-17 14:55:00,280.79,281.36,280.79,281.29,9373.0,273.5995,274.1549,273.5995,274.0867,9373.0
2021-08-17 15:00:00,281.31,281.46,281.31,281.42,11037.0,274.1062,274.2523,274.1062,274.2134,11037.0
2021-08-17 15:05:00,281.31,281.53,281.29,281.46,12177.0,274.1062,274.3206,274.0867,274.2523,12177.0
2021-08-17 15:10:00,281.48,281.56,281.22,281.23,7841.0,274.2718,274.3498,274.0185,274.0282,7841.0
2021-08-17 15:15:00,281.23,281.32,281.14,281.24,7767.0,274.0282,274.1159,273.9405,274.038,7767.0
2021-08-17 15:20:00,281.27,281.42,281.15,281.15,8764.0,274.0672,274.2134,273.9503,273.9503,8764.0
2021-08-17 15:25:00,281.23,281.29,281.15,281.28,5949.0,274.0282,274.0867,273.9503,274.077,5949.0
2021-08-17 15:30:00,281.36,281.51,281.21,281.23,8473.0,274.1549,274.3011,274.0087,274.0282,8473.0
2021-08-17 15:35:00,281.31,281.35,281.16,281.18,19511.0,274.1062,274.1452,273.96,273.9795,19511.0
2021-08-17 15:40:00,281.12,281.13,280.89,281.07,12331.0,273.9211,273.9308,273.6969,273.8723,12331.0
2021-08-17 15:45:00,281.07,281.26,280.94,281.14,10318.0,273.8723,274.0575,273.7457,273.9405,10318.0
2021-08-17 15:50:00,281.19,281.56,281.19,281.36,18125.0,273.9893,274.3498,273.9893,274.1549,18125.0
2021-08-17 15:55:00,281.37,281.69,281.34,281.67,24830.0,274.1647,274.4765,274.1354,274.457,24830.0
2021-08-18 09:30:00,281.33,281.68,281.05,281.31,9104.0,274.1257,274.4667,273.8528,274.1062,9104.0
2021-08-18 09:35:00,281.32,281.75,281.16,281.67,10157.0,274.1159,274.5349,273.96,274.457,10157.0
2021-08-18 09:40:00,281.67,281.67,281.42,281.47,6396.0,274.457,274.457,274.2134,274.2621,6396.0
2021-08-18 09:45:00,281.5,281.77,281.5,281.6,8455.0,274.2913,274.5544,274.2913,274.3888,8455.0
2021-08-18 09:50:00,281.57,281.99,281.54,281.97,11445.0,274.3595,274.7688,274.3303,274.7493,11445.0
2021-08-18 09:55:00,281.94,282.24,281.94,282.07,9625.0,274.7201,275.0124,274.7201,274.8467,9625.0
2021-08-18 10:00:00,282.03,282.04,281.64,281.78,5478.0,274.8077,274.8175,274.4277,274.5642,5478.0
2021-08-18 10:05:00,281.76,281.92,281.7,281.92,4318.0,274.5447,274.7006,274.4862,274.7006,4318.0
2021-08-18 10:10:00,281.94,282.14,281.77,282.13,19116.0,274.7201,274.9149,274.5544,274.9052,19116.0
2021-08-18 10:15:00,282.1,282.39,282.08,282.36,31790.0,274.876,275.1585,274.8565,275.1293,31790.0
2021-08-18 10:20:00,282.29,282.35,282.1,282.24,9449.0,275.0611,275.1196,274.876,275.0124,9449.0
2021-08-18 10:25:00,282.2,282.26,281.83,282.02,6351.0,274.9734,275.0319,274.6129,274.798,6351.0
2021-08-18 10:30:00,282.09,282.26,282.09,282.26,13674.0,274.8662,275.0319,274.8662,275.0319,13674.0
2021-08-18 10:35:00,282.19,282.23,281.88,281.9,5913.0,274.9637,275.0026,274.6616,274.6811,5913.0
2021-08-18 10:40:00,281.85,281.88,281.58,281.7,4324.0,274.6324,274.6616,274.3693,274.4862,4324.0
2021-08-18 10:45:00,281.65,281.78,281.53,281.78,4896.0,274.4375,274.5642,274.3206,274.5642,4896.0
2021-08-18 10:50:00,281.76,282.1,281.76,282.02,2724.0,274.5447,274.876,274.5447,274.798,2724.0
2021-08-18 10:55:00,282.03,282.04,281.69,281.78,9931.0,274.8077,274.8175,274.4765,274.5642,9931.0
2021-08-18 11:00:00,281.7,281.72,281.49,281.55,4328.0,274.4862,274.5057,274.2816,274.34,4328.0
2021-08-18 11:05:00,281.56,281.72,281.56,281.61,14549.0,274.3498,274.5057,274.3498,274.3985,14549.0
2021-08-18 11:10:00,281.63,281.64,281.26,281.39,8906.0,274.418,274.4277,274.0575,274.1841,8906.0
2021-08-18 11:15:00,281.33,281.46,281.23,281.46,4707.0,274.1257,274.2523,274.0282,274.2523,4707.0
2021-08-18 11:20:00,281.4,281.53,281.33,281.4,11557.0,274.1939,274.3206,274.1257,274.1939,11557.0
2021-08-18 11:25:00,281.43,281.53,281.33,281.42,66467.0,274.2231,274.3206,274.1257,274.2134,66467.0
2021-08-18 11:30:00,281.41,281.45,281.23,281.25,15455.0,274.2036,274.2426,274.0282,274.0477,15455.0
2021-08-18 11:35:00,281.24,281.34,280.99,281.34,10268.0,274.038,274.1354,273.7944,274.1354,10268.0
2021-08-18 11:40:00,281.24,281.46,281.21,281.45,6751.0,274.038,274.2523,274.0087,274.2426,6751.0
2021-08-18 11:45:00,281.49,281.59,281.35,281.35,19910.0,274.2816,274.379,274.1452,274.1452,19910.0
2021-08-18 11:50:00,281.39,281.45,281.21,281.29,9732.0,274.1841,274.2426,274.0087,274.0867,9732.0
2021-08-18 11:55:00,281.28,281.48,281.28,281.37,2344.0,274.077,274.2718,274.077,274.1647,2344.0
2021-08-18 12:00:00,281.39,281.46,281.33,281.4,2033.0,274.1841,274.2523,274.1257,274.1939,2033.0
2021-08-18 12:05:00,281.45,281.62,281.45,281.59,2410.0,274.2426,274.4082,274.2426,274.379,2410.0
2021-08-18 12:10:00,281.56,281.68,281.53,281.56,8282.0,274.3498,274.4667,274.3206,274.3498,8282.0
2021-08-18 12:15:00,281.55,281.61,281.46,281.61,4619.0,274.34,274.3985,274.2523,274.3985,4619.0
2021-08-18 12:20:00,281.65,281.65,281.46,281.47,3789.0,274.4375,274.4375,274.2523,274.2621,3789.0
2021-08-18 12:25:00,281.38,281.52,281.28,281.36,10829.0,274.1744,274.3108,274.077,274.1549,10829.0
2021-08-18 12:30:00,281.51,281.54,281.48,281.53,2569.0,274.3011,274.3303,274.2718,274.3206,2569.0
2021-08-18 12:35:00,281.48,281.54,281.46,281.54,2024.0,274.2718,274.3303,274.2523,274.3303,2024.0
2021-08-18 12:40:00,281.59,281.59,281.51,281.54,1906.0,274.379,274.379,274.3011,274.3303,1906.0
2021-08-18 12:45:00,281.52,281.53,281.45,281.46,4204.0,274.3108,274.3206,274.2426,274.2523,4204.0
2021-08-18 12:50:00,281.43,281.52,281.38,281.45,5042.0,274.2231,274.3108,274.1744,274.2426,5042.0
2021-08-18 12:55:00,281.43,281.55,281.42,281.54,1100.0,274.2231,274.34,274.2134,274.3303,1100.0
2021-08-18 13:00:00,281.56,281.61,281.51,281.53,1888.0,274.3498,274.3985,274.3011,274.3206,1888.0
2021-08-18 13:05:00,281.56,281.56,281.36,281.5,2196.0,274.3498,274.3498,274.1549,274.2913,2196.0
2021-08-18 13:10:00,281.51,281.61,281.51,281.61,1474.0,274.3011,274.3985,274.3011,274.3985,1474.0
2021-08-18 13:15:00,281.57,281.65,281.47,281.47,1273.0,274.3595,274.4375,274.2621,274.2621,1273.0
2021-08-18 13:20:00,281.5,281.5,281.34,281.38,1509.0,274.2913,274.2913,274.1354,274.1744,1509.0
2021-08-18 13:25:00,281.33,281.39,281.31,281.36,2722.0,274.1257,274.1841,274.1062,274.1549,2722.0
2021-08-18 13:30:00,281.41,281.43,281.35,281.37,4963.0,274.2036,274.2231,274.1452,274.1647,4963.0
2021-08-18 13:35:00,281.3,281.34,281.24,281.32,1872.0,274.0964,274.1354,274.038,274.1159,1872.0
2021-08-18 13:40:00,281.3,281.33,281.3,281.31,1458.0,274.0964,274.1257,274.0964,274.1062,1458.0
2021-08-18 13:45:00,281.41,281.43,281.37,281.38,1677.0,274.2036,274.2231,274.1647,274.1744,1677.0
2021-08-18 13:50:00,281.42,281.48,281.42,281.48,1525.0,274.2134,274.2718,274.2134,274.2718,1525.0
2021-08-18 13:55:00,281.49,281.51,281.48,281.49,23457.0,274.2816,274.3011,274.2718,274.2816,23457.0
2021-08-18 14:00:00,281.66,282.1,281.64,282.1,7927.0,274.4472,274.876,274.4277,274.876,7927.0
2021-08-18 14:05:00,282.2,282.22,281.74,281.74,12232.0,274.9734,274.9929,274.5252,274.5252,12232.0
2021-08-18 14:10:00,281.86,281.93,280.74,280.94,21134.0,274.6421,274.7103,273.5508,273.7457,21134.0
2021-08-18 14:15:00,280.89,281.03,280.45,280.91,77513.0,273.6969,273.8334,273.2682,273.7164,77513.0
2021-08-18 14:20:00,280.91,281.35,280.77,281.32,143347.0,273.7164,274.1452,273.58,274.1159,143347.0
2021-08-18 14:25:00,281.34,281.7,281.27,281.65,93943.0,274.1354,274.4862,274.0672,274.4375,93943.0
2021-08-18 14:30:00,281.65,281.91,281.64,281.83,49848.0,274.4375,274.6908,274.4277,274.6129,49848.0
2021-08-18 14:35:00,281.84,281.85,281.55,281.57,9836.0,274.6226,274.6324,274.34,274.3595,9836.0
2021-08-18 14:40:00,281.54,281.63,281.38,281.46,32145.0,274.3303,274.418,274.1744,274.2523,32145.0
2021-08-18 14:45:00,281.49,281.49,281.3,281.4,15549.0,274.2816,274.2816,274.0964,274.1939,15549.0
2021-08-18 14:50:00,281.42,281.51,281.3,281.37,35708.0,274.2134,274.3011,274.0964,274.1647,35708.0
2021-08-18 14:55:00,281.39,281.62,281.37,281.58,11430.0,274.1841,274.4082,274.1647,274.3693,11430.0
2021-08-18 15:00:00,281.56,281.56,281.14,281.24,10664.0,274.3498,274.3498,273.9405,274.038,10664.0
2021-08-18 15:05:00,281.27,281.33,281.15,281.15,42471.0,274.0672,274.1257,273.9503,273.9503,42471.0
2021-08-18 15:10:00,281.12,281.36,281.04,281.31,16924.0,273.9211,274.1549,273.8431,274.1062,16924.0
2021-08-18 15:15:00,281.29,281.37,281.19,281.29,18359.0,274.0867,274.1647,273.9893,274.0867,18359.0
2021-08-18 15:20:00,281.31,281.31,281.14,281.14,11215.0,274.1062,274.1062,273.9405,273.9405,11215.0
2021-08-18 15:25:00,281.09,281.18,280.72,280.74,107108.0,273.8918,273.9795,273.5313,273.5508,107108.0
2021-08-18 15:30:00,280.72,280.73,280.22,280.27,83177.0,273.5313,273.541,273.0441,273.0928,83177.0
2021-08-18 15:35:00,280.27,280.37,280.15,280.29,21112.0,273.0928,273.1903,272.9759,273.1123,21112.0
2021-08-18 15:40:00,280.32,280.53,280.26,280.5,27793.0,273.1415,273.3462,273.0831,273.3169,27793.0
2021-08-18 15:45:00,280.5,280.57,279.68,279.72,26713.0,273.3169,273.3851,272.5179,272.5569,26713.0
2021-08-18 15:50:00,279.53,279.65,279.34,279.41,27720.0,272.3718,272.4887,272.1866,272.2548,27720.0
2021-08-18 15:55:00,279.38,279.4,278.82,279.07,45687.0,272.2256,272.2451,271.68,271.9235,45687.0
2021-08-19 09:30:00,277.1,278.05,276.57,278.05,48300.0,270.004,270.9297,269.4876,270.9297,48300.0
2021-08-19 09:35:00,278.27,278.43,277.64,277.79,6619.0,271.144,271.2999,270.5302,270.6763,6619.0
2021-08-19 09:40:00,277.91,278.04,277.46,277.99,13525.0,270.7933,270.9199,270.3548,270.8712,13525.0
2021-08-19 09:45:00,277.6,278.63,277.6,278.03,4203.0,270.4912,271.4948,270.4912,270.9102,4203.0
2021-08-19 09:50:00,278.16,278.54,278.16,278.48,4030.0,271.0369,271.4071,271.0369,271.3487,4030.0
2021-08-19 09:55:00,278.5,278.53,278.15,278.15,3199.0,271.3681,271.3974,271.0271,271.0271,3199.0
2021-08-19 10:00:00,278.4,279.12,278.4,278.91,22391.0,271.2707,271.9723,271.2707,271.7676,22391.0
2021-08-19 10:05:00,278.83,279.1,278.77,279.03,4198.0,271.6897,271.9528,271.6312,271.8846,4198.0
2021-08-19 10:10:00,279.04,279.24,279.03,279.15,3570.0,271.8943,272.0892,271.8846,272.0015,3570.0
2021-08-19 10:15:00,279.14,279.61,279.0,279.44,13378.0,271.9918,272.4497,271.8553,272.2841,13378.0
2021-08-19 10:20:00,279.53,279.53,279.19,279.2,1696.0,272.3718,272.3718,272.0405,272.0502,1696.0
2021-08-19 10:25:00,279.2,279.32,278.97,279.32,3243.0,272.0502,272.1671,271.8261,272.1671,3243.0
2021-08-19 10:30:00,279.28,279.31,278.68,278.77,7227.0,272.1282,272.1574,271.5435,271.6312,7227.0
2021-08-19 10:35:00,278.67,278.67,278.44,278.47,7717.0,271.5338,271.5338,271.3097,271.3389,7717.0
2021-08-19 10:40:00,278.35,278.68,278.35,278.46,6234.0,271.222,271.5435,271.222,271.3292,6234.0
2021-08-19 10:45:00,278.47,278.47,278.2,278.31,4973.0,271.3389,271.3389,271.0758,271.183,4973.0
2021-08-19 10:50:00,278.32,278.91,278.31,278.9,2477.0,271.1928,271.7676,271.183,271.7579,2477.0
2021-08-19 10:55:00,279.07,279.58,279.02,279.54,11982.0,271.9235,272.4205,271.8748,272.3815,11982.0
2021-08-19 11:00:00,279.63,279.78,279.51,279.78,2057.0,272.4692,272.6154,272.3523,272.6154,2057.0
2021-08-19 11:05:00,279.72,279.72,279.31,279.41,2957.0,272.5569,272.5569,272.1574,272.2548,2957.0
2021-08-19 11:10:00,279.37,279.84,279.37,279.66,3962.0,272.2159,272.6738,272.2159,272.4984,3962.0
2021-08-19 11:15:00,279.68,280.11,279.64,280.11,11931.0,272.5179,272.9369,272.479,272.9369,11931.0
2021-08-19 11:20:00,280.1,280.1,279.88,280.03,3775.0,272.9272,272.9272,272.7128,272.859,3775.0
2021-08-19 11:25:00,280.1,280.1,279.64,279.74,3263.0,272.9272,272.9272,272.479,272.5764,3263.0
2021-08-19 11:30:00,279.74,280.07,279.73,279.91,9682.0,272.5764,272.8979,272.5666,272.742,9682.0
2021-08-19 11:35:00,279.95,280.09,279.8,280.0,9584.0,272.781,272.9174,272.6349,272.8297,9584.0
2021-08-19 11:40:00,280.04,280.34,280.0,280.34,8383.0,272.8687,273.161,272.8297,273.161,8383.0
2021-08-19 11:45:00,280.37,280.83,280.37,280.79,4123.0,273.1903,273.6385,273.1903,273.5995,4123.0
2021-08-19 11:50:00,280.79,280.84,280.68,280.68,5396.0,273.5995,273.6482,273.4923,273.4923,5396.0
2021-08-19 11:55:00,280.71,280.99,280.71,280.95,6446.0,273.5216,273.7944,273.5216,273.7554,6446.0
2021-08-19 12:00:00,281.07,281.13,280.93,280.97,5985.0,273.8723,273.9308,273.7359,273.7749,5985.0
2021-08-19 12:05:00,281.04,281.04,280.7,280.73,2072.0,273.8431,273.8431,273.5118,273.541,2072.0
2021-08-19 12:10:00,280.61,280.75,280.53,280.53,5521.0,273.4241,273.5605,273.3462,273.3462,5521.0
2021-08-19 12:15:00,280.47,280.6,280.45,280.47,3641.0,273.2877,273.4144,273.2682,273.2877,3641.0
2021-08-19 12:20:00,280.57,280.63,280.29,280.32,3498.0,273.3851,273.4436,273.1123,273.1415,3498.0
2021-08-19 12:25:00,280.34,280.47,280.29,280.45,4016.0,273.161,273.2877,273.1123,273.2682,4016.0
2021-08-19 12:30:00,280.55,280.72,280.41,280.72,2785.0,273.3656,273.5313,273.2292,273.5313,2785.0
2021-08-19 12:35:00,280.75,280.87,280.62,280.87,7665.0,273.5605,273.6775,273.4339,273.6775,7665.0
2021-08-19 12:40:00,280.86,280.96,280.75,280.77,5274.0,273.6677,273.7652,273.5605,273.58,5274.0
2021-08-19 12:45:00,280.81,280.83,280.66,280.75,7110.0,273.619,273.6385,273.4728,273.5605,7110.0
2021-08-19 12:50:00,280.84,280.93,280.74,280.93,6177.0,273.6482,273.7359,273.5508,273.7359,6177.0
2021-08-19 12:55:00,280.92,281.03,280.89,280.99,7758.0,273.7262,273.8334,273.6969,273.7944,7758.0
2021-08-19 13:00:00,280.96,280.96,280.61,280.61,4096.0,273.7652,273.7652,273.4241,273.4241,4096.0
2021-08-19 13:05:00,280.55,280.55,280.34,280.37,7434.0,273.3656,273.3656,273.161,273.1903,7434.0
2021-08-19 13:10:00,280.39,280.58,280.39,280.52,15154.0,273.2097,273.3949,273.2097,273.3364,15154.0
2021-08-19 13:15:00,280.5,280.54,280.28,280.41,6729.0,273.3169,273.3559,273.1026,273.2292,6729.0
2021-08-19 13:20:00,280.38,280.55,280.28,280.38,5985.0,273.2,273.3656,273.1026,273.2,5985.0
2021-08-19 13:25:00,280.4,280.41,280.04,280.06,3968.0,273.2195,273.2292,272.8687,272.8882,3968.0
2021-08-19 13:30:00,280.02,280.07,279.93,280.01,6925.0,272.8492,272.8979,272.7615,272.8395,6925.0
2021-08-19 13:35:00,279.92,280.08,279.82,280.08,3873.0,272.7518,272.9077,272.6543,272.9077,3873.0
2021-08-19 13:40:00,280.06,280.4,280.06,280.24,3858.0,272.8882,273.2195,272.8882,273.0636,3858.0
2021-08-19 13:45:00,280.2,280.24,280.05,280.18,2804.0,273.0246,273.0636,272.8785,273.0051,2804.0
2021-08-19 13:50:00,280.23,280.37,280.15,280.15,3160.0,273.0538,273.1903,272.9759,272.9759,3160.0
2021-08-19 13:55:00,280.09,280.09,279.72,279.72,6223.0,272.9174,272.9174,272.5569,272.5569,6223.0
2021-08-19 14:00:00,279.74,279.94,279.47,279.47,4439.0,272.5764,272.7713,272.3133,272.3133,4439.0
2021-08-19 14:05:00,279.47,279.55,279.29,279.43,26492.0,272.3133,272.3913,272.1379,272.2743,26492.0
2021-08-19 14:10:00,279.44,279.62,279.39,279.44,24662.0,272.2841,272.4595,272.2354,272.2841,24662.0
2021-08-19 14:15:00,279.27,279.54,279.16,279.42,3506.0,272.1184,272.3815,272.0112,272.2646,3506.0
2021-08-19 14:20:00,279.43,279.59,279.32,279.59,29469.0,272.2743,272.4302,272.1671,272.4302,29469.0
2021-08-19 14:25:00,279.68,279.84,278.94,278.95,5302.0,272.5179,272.6738,271.7969,271.8066,5302.0
2021-08-19 14:30:00,278.92,278.94,278.53,278.92,11778.0,271.7774,271.7969,271.3974,271.7774,11778.0
2021-08-19 14:35:00,279.11,279.39,279.1,279.21,4607.0,271.9625,272.2354,271.9528,272.06,4607.0
2021-08-19 14:40:00,279.21,279.41,279.0,279.33,5573.0,272.06,272.2548,271.8553,272.1769,5573.0
2021-08-19 14:45:00,279.31,279.34,279.05,279.26,4297.0,272.1574,272.1866,271.9041,272.1087,4297.0
2021-08-19 14:50:00,279.16,279.83,278.92,279.82,17420.0,272.0112,272.6641,271.7774,272.6543,17420.0
2021-08-19 14:55:00,279.8,279.99,279.75,279.94,40576.0,272.6349,272.82,272.5861,272.7713,40576.0
2021-08-19 15:00:00,279.98,280.46,279.97,280.35,9086.0,272.8102,273.278,272.8005,273.1708,9086.0
2021-08-19 15:05:00,280.4,280.52,280.21,280.38,8182.0,273.2195,273.3364,273.0344,273.2,8182.0
2021-08-19 15:10:00,280.45,280.51,280.16,280.16,7146.0,273.2682,273.3267,272.9856,272.9856,7146.0
2021-08-19 15:15:00,280.31,280.51,280.23,280.39,11113.0,273.1318,273.3267,273.0538,273.2097,11113.0
2021-08-19 15:20:00,280.49,280.51,280.31,280.42,10663.0,273.3072,273.3267,273.1318,273.239,10663.0
2021-08-19 15:25:00,280.43,280.67,280.4,280.67,14954.0,273.2487,273.4826,273.2195,273.4826,14954.0
2021-08-19 15:30:00,280.64,280.73,280.47,280.7,35614.0,273.4533,273.541,273.2877,273.5118,35614.0
2021-08-19 15:35:00,280.73,280.81,280.27,280.28,61774.0,273.541,273.619,273.0928,273.1026,61774.0
2021-08-19 15:40:00,280.28,280.3,279.9,280.15,53860.0,273.1026,273.1221,272.7323,272.9759,53860.0
2021-08-19 15:45:00,280.16,280.16,279.8,279.95,51246.0,272.9856,272.9856,272.6349,272.781,51246.0
2021-08-19 15:50:00,279.97,280.25,279.73,279.81,44679.0,272.8005,273.0733,272.5666,272.6446,44679.0
2021-08-19 15:55:00,279.81,280.02,279.62,279.98,80399.0,272.6446,272.8492,272.4595,272.8102,80399.0
2021-08-20 09:30:00,281.28,281.28,280.5,281.05,139970.0,274.077,274.077,273.3169,273.8528,139970.0
2021-08-20 09:35:00,281.09,281.15,280.66,281.15,71549.0,273.8918,273.9503,273.4728,273.9503,71549.0
2021-08-20 09:40:00,281.12,281.14,280.82,281.11,39583.0,273.9211,273.9405,273.6287,273.9113,39583.0
2021-08-20 09:45:00,281.16,281.79,281.08,281.46,32304.0,273.96,274.5739,273.8821,274.2523,32304.0
2021-08-20 09:50:00,281.45,281.85,281.44,281.77,38844.0,274.2426,274.6324,274.2329,274.5544,38844.0
2021-08-20 09:55:00,281.79,281.97,281.73,281.8,25172.0,274.5739,274.7493,274.5154,274.5836,25172.0
2021-08-20 10:00:00,281.84,282.23,281.84,282.18,13212.0,274.6226,275.0026,274.6226,274.9539,13212.0
2021-08-20 10:05:00,282.19,282.3,282.09,282.23,6349.0,274.9637,275.0708,274.8662,275.0026,6349.0
2021-08-20 10:10:00,282.3,282.4,282.07,282.07,5982.0,275.0708,275.1683,274.8467,274.8467,5982.0
2021-08-20 10:15:00,282.07,282.44,282.06,282.44,5317.0,274.8467,275.2073,274.837,275.2073,5317.0
2021-08-20 10:20:00,282.5,282.7,282.5,282.61,8400.0,275.2657,275.4606,275.2657,275.3729,8400.0
2021-08-20 10:25:00,282.66,282.66,282.2,282.36,30307.0,275.4216,275.4216,274.9734,275.1293,30307.0
2021-08-20 10:30:00,282.47,282.62,282.38,282.62,4448.0,275.2365,275.3826,275.1488,275.3826,4448.0
2021-08-20 10:35:00,282.62,282.79,282.47,282.49,146230.0,275.3826,275.5483,275.2365,275.256,146230.0
2021-08-20 10:40:00,282.59,282.68,282.38,282.44,10018.0,275.3534,275.4411,275.1488,275.2073,10018.0
2021-08-20 10:45:00,282.46,282.61,282.45,282.56,9808.0,275.2267,275.3729,275.217,275.3242,9808.0
2021-08-20 10:50:00,282.6,282.6,282.33,282.58,16564.0,275.3632,275.3632,275.1001,275.3437,16564.0
2021-08-20 10:55:00,282.6,282.7,282.37,282.37,8815.0,275.3632,275.4606,275.139,275.139,8815.0
2021-08-20 11:00:00,282.31,282.38,282.18,282.22,2788.0,275.0806,275.1488,274.9539,274.9929,2788.0
2021-08-20 11:05:00,282.13,282.26,282.06,282.18,6899.0,274.9052,275.0319,274.837,274.9539,6899.0
2021-08-20 11:10:00,282.17,282.32,282.17,282.28,1808.0,274.9442,275.0903,274.9442,275.0513,1808.0
2021-08-20 11:15:00,282.26,282.28,282.04,282.06,4865.0,275.0319,275.0513,274.8175,274.837,4865.0
2021-08-20 11:20:00,282.11,282.17,282.02,282.13,4950.0,274.8857,274.9442,274.798,274.9052,4950.0
2021-08-20 11:25:00,282.14,282.24,282.06,282.06,3511.0,274.9149,275.0124,274.837,274.837,3511.0
2021-08-20 11:30:00,282.06,282.31,282.05,282.31,4762.0,274.837,275.0806,274.8272,275.0806,4762.0
2021-08-20 11:35:00,282.4,282.4,281.95,281.95,2465.0,275.1683,275.1683,274.7298,274.7298,2465.0
2021-08-20 11:40:00,281.96,281.99,281.75,281.92,5817.0,274.7395,274.7688,274.5349,274.7006,5817.0
2021-08-20 11:45:00,281.86,281.92,281.7,281.73,6042.0,274.6421,274.7006,274.4862,274.5154,6042.0
2021-08-20 11:50:00,281.84,281.98,281.66,281.68,6002.0,274.6226,274.759,274.4472,274.4667,6002.0
2021-08-20 11:55:00,281.57,281.71,281.5,281.71,4526.0,274.3595,274.4959,274.2913,274.4959,4526.0
2021-08-20 12:00:00,281.7,282.06,281.63,282.06,9283.0,274.4862,274.837,274.418,274.837,9283.0
2021-08-20 12:05:00,282.04,282.07,281.82,281.82,2785.0,274.8175,274.8467,274.6031,274.6031,2785.0
2021-08-20 12:10:00,281.8,281.85,281.67,281.8,6129.0,274.5836,274.6324,274.457,274.5836,6129.0
2021-08-20 12:15:00,281.81,282.09,281.79,282.04,11000.0,274.5934,274.8662,274.5739,274.8175,11000.0
2021-08-20 12:20:00,282.07,282.16,282.02,282.16,3992.0,274.8467,274.9344,274.798,274.9344,3992.0
2021-08-20 12:25:00,282.18,282.39,282.08,282.39,6944.0,274.9539,275.1585,274.8565,275.1585,6944.0
2021-08-20 12:30:00,282.53,282.54,282.47,282.5,2955.0,275.2949,275.3047,275.2365,275.2657,2955.0
2021-08-20 12:35:00,282.48,282.62,282.48,282.56,14961.0,275.2462,275.3826,275.2462,275.3242,14961.0
2021-08-20 12:40:00,282.52,282.57,282.43,282.54,26681.0,275.2852,275.3339,275.1975,275.3047,26681.0
2021-08-20 12:45:00,282.52,282.69,282.49,282.66,19299.0,275.2852,275.4508,275.256,275.4216,19299.0
2021-08-20 12:50:00,282.64,282.73,282.61,282.69,9368.0,275.4021,275.4898,275.3729,275.4508,9368.0
2021-08-20 12:55:00,282.71,282.71,282.56,282.62,4479.0,275.4703,275.4703,275.3242,275.3826,4479.0
2021-08-20 13:00:00,282.64,282.69,282.58,282.6,7332.0,275.4021,275.4508,275.3437,275.3632,7332.0
2021-08-20 13:05:00,282.64,282.67,282.57,282.61,2950.0,275.4021,275.4314,275.3339,275.3729,2950.0
2021-08-20 13:10:00,282.66,282.82,282.66,282.82,1500.0,275.4216,275.5775,275.4216,275.5775,1500.0
2021-08-20 13:15:00,282.82,282.83,282.69,282.71,3006.0,275.5775,275.5873,275.4508,275.4703,3006.0
2021-08-20 13:20:00,282.69,282.73,282.69,282.71,1268.0,275.4508,275.4898,275.4508,275.4703,1268.0
2021-08-20 13:25:00,282.72,282.74,282.65,282.65,1769.0,275.4801,275.4996,275.4119,275.4119,1769.0
2021-08-20 13:30:00,282.67,282.76,282.63,282.63,7611.0,275.4314,275.5191,275.3924,275.3924,7611.0
2021-08-20 13:35:00,282.6,282.6,282.4,282.42,20900.0,275.3632,275.3632,275.1683,275.1878,20900.0
2021-08-20 13:40:00,282.41,282.52,282.4,282.46,10611.0,275.178,275.2852,275.1683,275.2267,10611.0
2021-08-20 13:45:00,282.48,282.49,282.38,282.38,7960.0,275.2462,275.256,275.1488,275.1488,7960.0
2021-08-20 13:50:00,282.39,282.48,282.32,282.43,9410.0,275.1585,275.2462,275.0903,275.1975,9410.0
2021-08-20 13:55:00,282.41,282.41,282.29,282.39,6593.0,275.178,275.178,275.0611,275.1585,6593.0
2021-08-20 14:00:00,282.44,282.57,282.39,282.5,6881.0,275.2073,275.3339,275.1585,275.2657,6881.0
2021-08-20 14:05:00,282.63,282.68,282.58,282.66,15051.0,275.3924,275.4411,275.3437,275.4216,15051.0
2021-08-20 14:10:00,282.69,282.69,282.58,282.59,3939.0,275.4508,275.4508,275.3437,275.3534,3939.0
2021-08-20 14:15:00,282.57,282.66,282.49,282.64,5205.0,275.3339,275.4216,275.256,275.4021,5205.0
2021-08-20 14:20:00,282.54,282.54,282.36,282.38,7127.0,275.3047,275.3047,275.1293,275.1488,7127.0
2021-08-20 14:25:00,282.46,282.53,282.44,282.44,4504.0,275.2267,275.2949,275.2073,275.2073,4504.0
2021-08-20 14:30:00,282.39,282.42,282.33,282.38,5974.0,275.1585,275.1878,275.1001,275.1488,5974.0
2021-08-20 14:35:00,282.4,282.51,282.36,282.47,3130.0,275.1683,275.2755,275.1293,275.2365,3130.0
2021-08-20 14:40:00,282.45,282.57,282.38,282.43,7351.0,275.217,275.3339,275.1488,275.1975,7351.0
2021-08-20 14:45:00,282.45,282.49,282.32,282.39,18315.0,275.217,275.256,275.0903,275.1585,18315.0
2021-08-20 14:50:00,282.39,282.5,282.39,282.5,9491.0,275.1585,275.2657,275.1585,275.2657,9491.0
2021-08-20 14:55:00,282.47,282.58,282.47,282.55,11508.0,275.2365,275.3437,275.2365,275.3144,11508.0
2021-08-20 15:00:00,282.55,282.63,282.52,282.57,13589.0,275.3144,275.3924,275.2852,275.3339,13589.0
2021-08-20 15:05:00,282.57,282.64,282.49,282.61,17442.0,275.3339,275.4021,275.256,275.3729,17442.0
2021-08-20 15:10:00,282.6,282.76,282.59,282.72,10025.0,275.3632,275.5191,275.3534,275.4801,10025.0
2021-08-20 15:15:00,282.71,282.76,282.7,282.7,16002.0,275.4703,275.5191,275.4606,275.4606,16002.0
2021-08-20 15:20:00,282.68,282.87,282.68,282.87,11024.0,275.4411,275.6262,275.4411,275.6262,11024.0
2021-08-20 15:25:00,282.87,282.87,282.73,282.83,15641.0,275.6262,275.6262,275.4898,275.5873,15641.0
2021-08-20 15:30:00,282.83,282.92,282.75,282.91,9752.0,275.5873,275.675,275.5093,275.6652,9752.0
2021-08-20 15:35:00,282.92,283.01,282.9,282.99,9588.0,275.675,275.7627,275.6555,275.7432,9588.0
2021-08-20 15:40:00,283.0,283.05,282.91,283.05,8208.0,275.7529,275.8016,275.6652,275.8016,8208.0
2021-08-20 15:45:00,283.03,283.04,282.92,282.95,12221.0,275.7821,275.7919,275.675,275.7042,12221.0
2021-08-20 15:50:00,282.95,283.09,282.94,282.98,10808.0,275.7042,275.8406,275.6944,275.7334,10808.0
2021-08-20 15:55:00,282.99,283.14,282.89,282.89,64762.0,275.7432,275.8893,275.6457,275.6457,64762.0
2021-08-23 09:30:00,283.82,284.35,283.82,284.15,11302.0,276.5519,277.0683,276.5519,276.8735,11302.0
2021-08-23 09:35:00,284.22,284.85,284.15,284.85,5965.0,276.9417,277.5555,276.8735,277.5555,5965.0
2021-08-23 09:40:00,284.84,285.06,284.83,284.86,6399.0,277.5458,277.7602,277.536,277.5653,6399.0
2021-08-23 09:45:00,284.97,285.17,284.96,285.17,3001.0,277.6725,277.8673,277.6627,277.8673,3001.0
2021-08-23 09:50:00,285.17,285.17,284.98,285.04,3619.0,277.8673,277.8673,277.6822,277.7407,3619.0
2021-08-23 09:55:00,285.08,285.15,284.96,285.05,5400.0,277.7796,277.8479,277.6627,277.7504,5400.0
2021-08-23 10:00:00,285.05,285.47,284.83,285.47,6922.0,277.7504,278.1597,277.536,278.1597,6922.0
2021-08-23 10:05:00,285.51,285.65,285.45,285.65,11222.0,278.1986,278.335,278.1402,278.335,11222.0
2021-08-23 10:10:00,285.68,285.68,285.49,285.56,2479.0,278.3643,278.3643,278.1791,278.2474,2479.0
2021-08-23 10:15:00,285.68,285.69,285.56,285.66,4272.0,278.3643,278.374,278.2474,278.3448,4272.0
2021-08-23 10:20:00,285.81,285.88,285.81,285.86,2434.0,278.491,278.5592,278.491,278.5397,2434.0
2021-08-23 10:25:00,285.87,286.0,285.69,285.74,25835.0,278.5494,278.6761,278.374,278.4227,25835.0
2021-08-23 10:30:00,285.75,285.92,285.64,285.91,25530.0,278.4325,278.5981,278.3253,278.5884,25530.0
2021-08-23 10:35:00,285.9,285.98,285.84,285.97,15802.0,278.5786,278.6566,278.5202,278.6469,15802.0
2021-08-23 10:40:00,286.02,286.05,285.84,285.91,11758.0,278.6956,278.7248,278.5202,278.5884,11758.0
2021-08-23 10:45:00,285.95,286.04,285.91,285.96,18723.0,278.6274,278.7151,278.5884,278.6371,18723.0
2021-08-23 10:50:00,285.93,286.05,285.93,286.05,9602.0,278.6079,278.7248,278.6079,278.7248,9602.0
2021-08-23 10:55:00,286.04,286.06,285.99,286.04,3983.0,278.7151,278.7345,278.6663,278.7151,3983.0
2021-08-23 11:00:00,286.07,286.07,286.01,286.07,939.0,278.7443,278.7443,278.6858,278.7443,939.0
2021-08-23 11:05:00,286.05,286.1,285.99,286.02,5830.0,278.7248,278.7735,278.6663,278.6956,5830.0
2021-08-23 11:10:00,286.0,286.15,286.0,286.15,1635.0,278.6761,278.8222,278.6761,278.8222,1635.0
2021-08-23 11:15:00,286.15,286.16,286.09,286.12,9232.0,278.8222,278.832,278.7638,278.793,9232.0
2021-08-23 11:20:00,286.11,286.13,286.0,286.01,4546.0,278.7833,278.8028,278.6761,278.6858,4546.0
2021-08-23 11:25:00,286.01,286.12,285.99,286.07,12405.0,278.6858,278.793,278.6663,278.7443,12405.0
2021-08-23 11:30:00,286.09,286.29,286.08,286.26,12317.0,278.7638,278.9587,278.754,278.9294,12317.0
2021-08-23 11:35:00,286.26,286.37,286.26,286.33,2620.0,278.9294,279.0366,278.9294,278.9976,2620.0
2021-08-23 11:40:00,286.36,286.38,286.28,286.36,7259.0,279.0269,279.0464,278.9489,279.0269,7259.0
2021-08-23 11:45:00,286.37,286.45,286.36,286.4,4443.0,279.0366,279.1146,279.0269,279.0658,4443.0
2021-08-23 11:50:00,286.41,286.51,286.41,286.49,4593.0,279.0756,279.173,279.0756,279.1535,4593.0
2021-08-23 11:55:00,286.48,286.64,286.47,286.57,7696.0,279.1438,279.2997,279.134,279.2315,7696.0
2021-08-23 12:00:00,286.6,286.66,286.51,286.53,10043.0,279.2607,279.3192,279.173,279.1925,10043.0
2021-08-23 12:05:00,286.56,286.56,286.52,286.56,578.0,279.2217,279.2217,279.1828,279.2217,578.0
2021-08-23 12:10:00,286.6,286.6,286.54,286.54,2811.0,279.2607,279.2607,279.2023,279.2023,2811.0
2021-08-23 12:15:00,286.53,286.53,286.42,286.42,1965.0,279.1925,279.1925,279.0853,279.0853,1965.0
2021-08-23 12:20:00,286.42,286.53,286.42,286.49,1516.0,279.0853,279.1925,279.0853,279.1535,1516.0
2021-08-23 12:25:00,286.49,286.56,286.48,286.55,4073.0,279.1535,279.2217,279.1438,279.212,4073.0
2021-08-23 12:30:00,286.58,286.7,286.58,286.64,3978.0,279.2412,279.3582,279.2412,279.2997,3978.0
2021-08-23 12:35:00,286.6,286.64,286.55,286.56,2261.0,279.2607,279.2997,279.212,279.2217,2261.0
2021-08-23 12:40:00,286.59,286.68,286.59,286.64,1199.0,279.251,279.3387,279.251,279.2997,1199.0
2021-08-23 12:45:00,286.65,286.65,286.54,286.54,2028.0,279.3094,279.3094,279.2023,279.2023,2028.0
2021-08-23 12:50:00,286.55,286.66,286.54,286.64,3538.0,279.212,279.3192,279.2023,279.2997,3538.0
2021-08-23 12:55:00,286.67,286.82,286.63,286.81,5340.0,279.3289,279.4751,279.29,279.4653,5340.0
2021-08-23 13:00:00,286.82,286.9,286.78,286.86,4443.0,279.4751,279.553,279.4361,279.5141,4443.0
2021-08-23 13:05:00,286.85,286.85,286.81,286.83,2321.0,279.5043,279.5043,279.4653,279.4848,2321.0
2021-08-23 13:10:00,286.8,286.84,286.77,286.78,2882.0,279.4556,279.4946,279.4264,279.4361,2882.0
2021-08-23 13:15:00,286.77,286.78,286.69,286.69,3010.0,279.4264,279.4361,279.3484,279.3484,3010.0
2021-08-23 13:20:00,286.68,286.7,286.64,286.64,4601.0,279.3387,279.3582,279.2997,279.2997,4601.0
2021-08-23 13:25:00,286.61,286.61,286.42,286.48,10383.0,279.2705,279.2705,279.0853,279.1438,10383.0
2021-08-23 13:30:00,286.47,286.5,286.45,286.5,2839.0,279.134,279.1633,279.1146,279.1633,2839.0
2021-08-23 13:35:00,286.55,286.55,286.33,286.34,31392.0,279.212,279.212,278.9976,279.0074,31392.0
2021-08-23 13:40:00,286.38,286.59,286.37,286.55,9082.0,279.0464,279.251,279.0366,279.212,9082.0
2021-08-23 13:45:00,286.54,286.64,286.54,286.62,3242.0,279.2023,279.2997,279.2023,279.2802,3242.0
2021-08-23 13:50:00,286.65,286.68,286.61,286.68,4688.0,279.3094,279.3387,279.2705,279.3387,4688.0
2021-08-23 13:55:00,286.65,286.68,286.55,286.55,2257.0,279.3094,279.3387,279.212,279.212,2257.0
2021-08-23 14:00:00,286.59,286.64,286.56,286.63,895.0,279.251,279.2997,279.2217,279.29,895.0
2021-08-23 14:05:00,286.66,286.72,286.66,286.67,9622.0,279.3192,279.3776,279.3192,279.3289,9622.0
2021-08-23 14:10:00,286.69,286.74,286.58,286.59,10340.0,279.3484,279.3971,279.2412,279.251,10340.0
2021-08-23 14:15:00,286.57,286.67,286.57,286.67,3012.0,279.2315,279.3289,279.2315,279.3289,3012.0
2021-08-23 14:20:00,286.76,286.77,286.6,286.62,8756.0,279.4166,279.4264,279.2607,279.2802,8756.0
2021-08-23 14:25:00,286.62,286.66,286.59,286.63,9921.0,279.2802,279.3192,279.251,279.29,9921.0
2021-08-23 14:30:00,286.63,286.73,286.61,286.7,22394.0,279.29,279.3874,279.2705,279.3582,22394.0
2021-08-23 14:35:00,286.74,286.78,286.74,286.78,1555.0,279.3971,279.4361,279.3971,279.4361,1555.0
2021-08-23 14:40:00,286.77,286.82,286.76,286.77,2129.0,279.4264,279.4751,279.4166,279.4264,2129.0
2021-08-23 14:45:00,286.8,286.85,286.79,286.84,5076.0,279.4556,279.5043,279.4459,279.4946,5076.0
2021-08-23 14:50:00,286.84,286.88,286.84,286.87,3751.0,279.4946,279.5336,279.4946,279.5238,3751.0
2021-08-23 14:55:00,286.87,286.92,286.85,286.85,7212.0,279.5238,279.5725,279.5043,279.5043,7212.0
2021-08-23 15:00:00,286.84,286.86,286.78,286.82,6042.0,279.4946,279.5141,279.4361,279.4751,6042.0
2021-08-23 15:05:00,286.83,286.84,286.76,286.76,4254.0,279.4848,279.4946,279.4166,279.4166,4254.0
2021-08-23 15:10:00,286.75,286.79,286.69,286.7,4828.0,279.4069,279.4459,279.3484,279.3582,4828.0
2021-08-23 15:15:00,286.69,286.71,286.58,286.58,7980.0,279.3484,279.3679,279.2412,279.2412,7980.0
2021-08-23 15:20:00,286.57,286.57,286.48,286.52,3167.0,279.2315,279.2315,279.1438,279.1828,3167.0
2021-08-23 15:25:00,286.56,286.65,286.55,286.63,6063.0,279.2217,279.3094,279.212,279.29,6063.0
2021-08-23 15:30:00,286.63,286.8,286.6,286.77,8833.0,279.29,279.4556,279.2607,279.4264,8833.0
2021-08-23 15:35:00,286.77,286.8,286.66,286.66,3583.0,279.4264,279.4556,279.3192,279.3192,3583.0
2021-08-23 15:40:00,286.64,286.65,286.56,286.6,8935.0,279.2997,279.3094,279.2217,279.2607,8935.0
2021-08-23 15:45:00,286.59,286.72,286.52,286.66,15347.0,279.251,279.3776,279.1828,279.3192,15347.0
2021-08-23 15:50:00,286.63,286.74,286.55,286.56,17473.0,279.29,279.3971,279.212,279.2217,17473.0
2021-08-23 15:55:00,286.56,286.56,286.33,286.43,310768.0,279.2217,279.2217,278.9976,279.0951,310768.0
2021-08-24 09:30:00,287.0,287.23,286.68,286.79,24753.0,279.6505,279.8746,279.3387,279.4459,24753.0
2021-08-24 09:35:00,286.7,286.97,286.55,286.83,6300.0,279.3582,279.6212,279.212,279.4848,6300.0
2021-08-24 09:40:00,286.83,286.99,286.76,286.96,8091.0,279.4848,279.6407,279.4166,279.6115,8091.0
2021-08-24 09:45:00,287.15,287.27,287.09,287.27,3305.0,279.7966,279.9136,279.7382,279.9136,3305.0
2021-08-24 09:50:00,287.2,287.32,286.91,287.0,3656.0,279.8454,279.9623,279.5628,279.6505,3656.0
2021-08-24 09:55:00,287.09,287.26,287.01,287.07,4919.0,279.7382,279.9038,279.6602,279.7187,4919.0
2021-08-24 10:00:00,287.0,287.25,286.94,287.25,5731.0,279.6505,279.8941,279.592,279.8941,5731.0
2021-08-24 10:05:00,287.24,287.5,287.13,287.5,7593.0,279.8843,280.1377,279.7771,280.1377,7593.0
2021-08-24 10:10:00,287.41,287.46,287.19,287.29,5119.0,280.05,280.0987,279.8356,279.9331,5119.0
2021-08-24 10:15:00,287.29,287.5,287.28,287.45,6971.0,279.9331,280.1377,279.9233,280.089,6971.0
2021-08-24 10:20:00,287.42,287.53,287.42,287.49,3582.0,280.0597,280.1669,280.0597,280.1279,3582.0
2021-08-24 10:25:00,287.49,287.54,287.44,287.45,1983.0,280.1279,280.1766,280.0792,280.089,1983.0
2021-08-24 10:30:00,287.5,287.51,287.39,287.47,7501.0,280.1377,280.1474,280.0305,280.1084,7501.0
2021-08-24 10:35:00,287.49,287.63,287.45,287.63,9494.0,280.1279,280.2643,280.089,280.2643,9494.0
2021-08-24 10:40:00,287.62,287.64,287.52,287.6,14970.0,280.2546,280.2741,280.1572,280.2351,14970.0
2021-08-24 10:45:00,287.58,287.59,287.44,287.48,6368.0,280.2156,280.2254,280.0792,280.1182,6368.0
2021-08-24 10:50:00,287.51,287.58,287.33,287.4,6748.0,280.1474,280.2156,279.972,280.0402,6748.0
2021-08-24 10:55:00,287.38,287.44,287.32,287.36,4244.0,280.0207,280.0792,279.9623,280.0013,4244.0
2021-08-24 11:00:00,287.35,287.42,287.2,287.26,6007.0,279.9915,280.0597,279.8454,279.9038,6007.0
2021-08-24 11:05:00,287.28,287.43,287.27,287.33,9309.0,279.9233,280.0695,279.9136,279.972,9309.0
2021-08-24 11:10:00,287.36,287.41,287.27,287.4,7069.0,280.0013,280.05,279.9136,280.0402,7069.0
2021-08-24 11:15:00,287.43,287.51,287.35,287.46,5825.0,280.0695,280.1474,279.9915,280.0987,5825.0
2021-08-24 11:20:00,287.47,287.51,287.4,287.42,2230.0,280.1084,280.1474,280.0402,280.0597,2230.0
2021-08-24 11:25:00,287.32,287.32,287.11,287.11,3406.0,279.9623,279.9623,279.7577,279.7577,3406.0
2021-08-24 11:30:00,286.95,287.06,286.93,286.95,8176.0,279.6018,279.7089,279.5823,279.6018,8176.0
2021-08-24 11:35:00,287.0,287.17,286.98,287.15,3182.0,279.6505,279.8161,279.631,279.7966,3182.0
2021-08-24 11:40:00,287.2,287.2,287.05,287.15,6882.0,279.8454,279.8454,279.6992,279.7966,6882.0
2021-08-24 11:45:00,287.15,287.15,287.03,287.05,2202.0,279.7966,279.7966,279.6797,279.6992,2202.0
2021-08-24 11:50:00,287.04,287.18,287.04,287.13,3805.0,279.6895,279.8259,279.6895,279.7771,3805.0
2021-08-24 11:55:00,287.12,287.33,287.12,287.29,2951.0,279.7674,279.972,279.7674,279.9331,2951.0
2021-08-24 12:00:00,287.26,287.3,287.1,287.14,3019.0,279.9038,279.9428,279.7479,279.7869,3019.0
2021-08-24 12:05:00,287.2,287.29,287.19,287.29,2198.0,279.8454,279.9331,279.8356,279.9331,2198.0
2021-08-24 12:10:00,287.28,287.32,287.23,287.24,5219.0,279.9233,279.9623,279.8746,279.8843,5219.0
2021-08-24 12:15:00,287.21,287.21,287.1,287.12,2669.0,279.8551,279.8551,279.7479,279.7674,2669.0
2021-08-24 12:20:00,287.07,287.11,287.01,287.01,2456.0,279.7187,279.7577,279.6602,279.6602,2456.0
2021-08-24 12:25:00,287.05,287.06,286.93,286.94,3706.0,279.6992,279.7089,279.5823,279.592,3706.0
2021-08-24 12:30:00,286.91,286.99,286.83,286.96,2696.0,279.5628,279.6407,279.4848,279.6115,2696.0
2021-08-24 12:35:00,286.96,287.01,286.88,286.9,6858.0,279.6115,279.6602,279.5336,279.553,6858.0
2021-08-24 12:40:00,286.95,287.01,286.88,287.0,8138.0,279.6018,279.6602,279.5336,279.6505,8138.0
2021-08-24 12:45:00,287.01,287.06,287.0,287.03,3531.0,279.6602,279.7089,279.6505,279.6797,3531.0
2021-08-24 12:50:00,287.0,287.03,286.95,287.03,8816.0,279.6505,279.6797,279.6018,279.6797,8816.0
2021-08-24 12:55:00,287.0,287.03,286.96,287.03,4008.0,279.6505,279.6797,279.6115,279.6797,4008.0
2021-08-24 13:00:00,287.02,287.13,287.02,287.09,5671.0,279.67,279.7771,279.67,279.7382,5671.0
2021-08-24 13:05:00,287.11,287.11,287.05,287.08,1835.0,279.7577,279.7577,279.6992,279.7284,1835.0
2021-08-24 13:10:00,287.08,287.08,286.97,287.01,4412.0,279.7284,279.7284,279.6212,279.6602,4412.0
2021-08-24 13:15:00,286.98,287.06,286.97,287.05,3876.0,279.631,279.7089,279.6212,279.6992,3876.0
2021-08-24 13:20:00,287.05,287.07,286.97,287.0,5418.0,279.6992,279.7187,279.6212,279.6505,5418.0
2021-08-24 13:25:00,287.0,287.08,286.97,287.08,5291.0,279.6505,279.7284,279.6212,279.7284,5291.0
2021-08-24 13:30:00,287.07,287.12,287.06,287.08,3336.0,279.7187,279.7674,279.7089,279.7284,3336.0
2021-08-24 13:35:00,287.1,287.2,287.1,287.2,3576.0,279.7479,279.8454,279.7479,279.8454,3576.0
2021-08-24 13:40:00,287.19,287.25,287.19,287.19,1603.0,279.8356,279.8941,279.8356,279.8356,1603.0
2021-08-24 13:45:00,287.19,287.23,287.17,287.2,2505.0,279.8356,279.8746,279.8161,279.8454,2505.0
2021-08-24 13:50:00,287.19,287.31,287.16,287.31,7535.0,279.8356,279.9525,279.8064,279.9525,7535.0
2021-08-24 13:55:00,287.32,287.33,287.19,287.19,30329.0,279.9623,279.972,279.8356,279.8356,30329.0
2021-08-24 14:00:00,287.2,287.22,287.16,287.17,29292.0,279.8454,279.8648,279.8064,279.8161,29292.0
2021-08-24 14:05:00,287.14,287.21,287.13,287.17,10615.0,279.7869,279.8551,279.7771,279.8161,10615.0
2021-08-24 14:10:00,287.15,287.22,287.15,287.2,2642.0,279.7966,279.8648,279.7966,279.8454,2642.0
2021-08-24 14:15:00,287.19,287.28,287.19,287.27,4195.0,279.8356,279.9233,279.8356,279.9136,4195.0
2021-08-24 14:20:00,287.27,287.28,287.22,287.23,3891.0,279.9136,279.9233,279.8648,279.8746,3891.0
2021-08-24 14:25:00,287.27,287.28,287.22,287.23,5921.0,279.9136,279.9233,279.8648,279.8746,5921.0
2021-08-24 14:30:00,287.24,287.34,287.24,287.33,7984.0,279.8843,279.9818,279.8843,279.972,7984.0
2021-08-24 14:35:00,287.32,287.32,287.21,287.26,4349.0,279.9623,279.9623,279.8551,279.9038,4349.0
2021-08-24 14:40:00,287.24,287.27,287.23,287.26,5906.0,279.8843,279.9136,279.8746,279.9038,5906.0
2021-08-24 14:45:00,287.27,287.29,287.24,287.29,12146.0,279.9136,279.9331,279.8843,279.9331,12146.0
2021-08-24 14:50:00,287.29,287.31,287.26,287.3,4628.0,279.9331,279.9525,279.9038,279.9428,4628.0
2021-08-24 14:55:00,287.34,287.38,287.32,287.38,4650.0,279.9818,280.0207,279.9623,280.0207,4650.0
2021-08-24 15:00:00,287.37,287.44,287.37,287.38,6946.0,280.011,280.0792,280.011,280.0207,6946.0
2021-08-24 15:05:00,287.36,287.39,287.31,287.33,8736.0,280.0013,280.0305,279.9525,279.972,8736.0
2021-08-24 15:10:00,287.34,287.38,287.34,287.36,10925.0,279.9818,280.0207,279.9818,280.0013,10925.0
2021-08-24 15:15:00,287.36,287.43,287.33,287.41,10037.0,280.0013,280.0695,279.972,280.05,10037.0
2021-08-24 15:20:00,287.38,287.44,287.35,287.4,11617.0,280.0207,280.0792,279.9915,280.0402,11617.0
2021-08-24 15:25:00,287.41,287.42,287.37,287.41,7264.0,280.05,280.0597,280.011,280.05,7264.0
2021-08-24 15:30:00,287.42,287.43,287.3,287.32,21543.0,280.0597,280.0695,279.9428,279.9623,21543.0
2021-08-24 15:35:00,287.31,287.33,287.25,287.25,26175.0,279.9525,279.972,279.8941,279.8941,26175.0
2021-08-24 15:40:00,287.26,287.28,287.14,287.15,11177.0,279.9038,279.9233,279.7869,279.7966,11177.0
2021-08-24 15:45:00,287.12,287.16,287.06,287.09,17751.0,279.7674,279.8064,279.7089,279.7382,17751.0
2021-08-24 15:50:00,287.09,287.11,286.96,286.99,24767.0,279.7382,279.7577,279.6115,279.6407,24767.0
2021-08-24 15:55:00,287.0,287.16,286.95,287.15,196743.0,279.6505,279.8064,279.6018,279.7966,196743.0
2021-08-25 09:30:00,287.37,287.64,287.33,287.55,19885.0,280.011,280.2741,279.972,280.1864,19885.0
2021-08-25 09:35:00,287.54,287.79,287.53,287.66,4388.0,280.1766,280.4202,280.1669,280.2936,4388.0
2021-08-25 09:40:00,287.69,287.72,287.64,287.67,3546.0,280.3228,280.352,280.2741,280.3033,3546.0
2021-08-25 09:45:00,287.72,287.73,287.57,287.66,9565.0,280.352,280.3618,280.2059,280.2936,9565.0
2021-08-25 09:50:00,287.67,287.67,287.29,287.29,8147.0,280.3033,280.3033,279.9331,279.9331,8147.0
2021-08-25 09:55:00,287.27,287.45,287.26,287.4,6880.0,279.9136,280.089,279.9038,280.0402,6880.0
2021-08-25 10:00:00,287.44,287.44,287.31,287.41,21988.0,280.0792,280.0792,279.9525,280.05,21988.0
2021-08-25 10:05:00,287.45,287.45,287.11,287.12,11263.0,280.089,280.089,279.7577,279.7674,11263.0
2021-08-25 10:10:00,287.11,287.35,287.11,287.34,6872.0,279.7577,279.9915,279.7577,279.9818,6872.0
2021-08-25 10:15:00,287.35,287.66,287.35,287.56,16444.0,279.9915,280.2936,279.9915,280.1961,16444.0
2021-08-25 10:20:00,287.56,287.62,287.4,287.47,11579.0,280.1961,280.2546,280.0402,280.1084,11579.0
2021-08-25 10:25:00,287.46,287.46,287.16,287.18,6264.0,280.0987,280.0987,279.8064,279.8259,6264.0
2021-08-25 10:30:00,287.19,287.29,286.95,287.13,15868.0,279.8356,279.9331,279.6018,279.7771,15868.0
2021-08-25 10:35:00,287.06,287.12,287.01,287.08,1565.0,279.7089,279.7674,279.6602,279.7284,1565.0
2021-08-25 10:40:00,287.01,287.05,286.91,286.98,2562.0,279.6602,279.6992,279.5628,279.631,2562.0
2021-08-25 10:45:00,287.08,287.08,286.92,286.96,16283.0,279.7284,279.7284,279.5725,279.6115,16283.0
2021-08-25 10:50:00,286.97,287.17,286.93,287.16,3843.0,279.6212,279.8161,279.5823,279.8064,3843.0
2021-08-25 10:55:00,287.26,287.28,287.13,287.16,35542.0,279.9038,279.9233,279.7771,279.8064,35542.0
2021-08-25 11:00:00,287.18,287.36,287.18,287.34,12655.0,279.8259,280.0013,279.8259,279.9818,12655.0
2021-08-25 11:05:00,287.33,287.48,287.25,287.35,9787.0,279.972,280.1182,279.8941,279.9915,9787.0
2021-08-25 11:10:00,287.35,287.44,287.26,287.39,10751.0,279.9915,280.0792,279.9038,280.0305,10751.0
2021-08-25 11:15:00,287.4,287.49,287.34,287.39,12333.0,280.0402,280.1279,279.9818,280.0305,12333.0
2021-08-25 11:20:00,287.4,287.4,287.26,287.33,14487.0,280.0402,280.0402,279.9038,279.972,14487.0
2021-08-25 11:25:00,287.35,287.47,287.33,287.46,13266.0,279.9915,280.1084,279.972,280.0987,13266.0
2021-08-25 11:30:00,287.48,287.53,287.42,287.53,4664.0,280.1182,280.1669,280.0597,280.1669,4664.0
2021-08-25 11:35:00,287.51,287.51,287.34,287.34,2646.0,280.1474,280.1474,279.9818,279.9818,2646.0
2021-08-25 11:40:00,287.37,287.59,287.36,287.57,5212.0,280.011,280.2254,280.0013,280.2059,5212.0
2021-08-25 11:45:00,287.55,287.55,287.46,287.51,5510.0,280.1864,280.1864,280.0987,280.1474,5510.0
2021-08-25 11:50:00,287.52,287.58,287.49,287.49,5465.0,280.1572,280.2156,280.1279,280.1279,5465.0
2021-08-25 11:55:00,287.47,287.51,287.42,287.43,2117.0,280.1084,280.1474,280.0597,280.0695,2117.0
2021-08-25 12:00:00,287.41,287.46,287.31,287.36,4712.0,280.05,280.0987,279.9525,280.0013,4712.0
2021-08-25 12:05:00,287.36,287.4,287.32,287.32,2993.0,280.0013,280.0402,279.9623,279.9623,2993.0
2021-08-25 12:10:00,287.46,287.48,287.24,287.26,3191.0,280.0987,280.1182,279.8843,279.9038,3191.0
2021-08-25 12:15:00,287.28,287.37,287.27,287.35,6846.0,279.9233,280.011,279.9136,279.9915,6846.0
2021-08-25 12:20:00,287.35,287.4,287.3,287.4,5710.0,279.9915,280.0402,279.9428,280.0402,5710.0
2021-08-25 12:25:00,287.43,287.49,287.34,287.49,3200.0,280.0695,280.1279,279.9818,280.1279,3200.0
2021-08-25 12:30:00,287.48,287.5,287.43,287.5,2584.0,280.1182,280.1377,280.0695,280.1377,2584.0
2021-08-25 12:35:00,287.5,287.52,287.46,287.52,3127.0,280.1377,280.1572,280.0987,280.1572,3127.0
2021-08-25 12:40:00,287.5,287.51,287.43,287.44,4727.0,280.1377,280.1474,280.0695,280.0792,4727.0
2021-08-25 12:45:00,287.46,287.52,287.46,287.47,4178.0,280.0987,280.1572,280.0987,280.1084,4178.0
2021-08-25 12:50:00,287.45,287.53,287.43,287.52,4786.0,280.089,280.1669,280.0695,280.1572,4786.0
2021-08-25 12:55:00,287.52,287.68,287.51,287.65,5464.0,280.1572,280.3131,280.1474,280.2838,5464.0
2021-08-25 13:00:00,287.66,287.66,287.56,287.62,4131.0,280.2936,280.2936,280.1961,280.2546,4131.0
2021-08-25 13:05:00,287.64,287.64,287.42,287.44,17561.0,280.2741,280.2741,280.0597,280.0792,17561.0
2021-08-25 13:10:00,287.45,287.5,287.44,287.47,2332.0,280.089,280.1377,280.0792,280.1084,2332.0
2021-08-25 13:15:00,287.45,287.52,287.43,287.5,6280.0,280.089,280.1572,280.0695,280.1377,6280.0
2021-08-25 13:20:00,287.52,287.52,287.37,287.46,4488.0,280.1572,280.1572,280.011,280.0987,4488.0
2021-08-25 13:25:00,287.41,287.44,287.35,287.36,3711.0,280.05,280.0792,279.9915,280.0013,3711.0
2021-08-25 13:30:00,287.37,287.5,287.37,287.46,1326.0,280.011,280.1377,280.011,280.0987,1326.0
2021-08-25 13:35:00,287.43,287.43,287.38,287.4,9406.0,280.0695,280.0695,280.0207,280.0402,9406.0
2021-08-25 13:40:00,287.39,287.48,287.39,287.47,3598.0,280.0305,280.1182,280.0305,280.1084,3598.0
2021-08-25 13:45:00,287.49,287.51,287.39,287.41,5281.0,280.1279,280.1474,280.0305,280.05,5281.0
2021-08-25 13:50:00,287.4,287.44,287.37,287.4,11944.0,280.0402,280.0792,280.011,280.0402,11944.0
2021-08-25 13:55:00,287.4,287.41,287.35,287.41,5001.0,280.0402,280.05,279.9915,280.05,5001.0
2021-08-25 14:00:00,287.41,287.45,287.38,287.44,4057.0,280.05,280.089,280.0207,280.0792,4057.0
2021-08-25 14:05:00,287.41,287.54,287.41,287.46,41581.0,280.05,280.1766,280.05,280.0987,41581.0
2021-08-25 14:10:00,287.45,287.45,287.37,287.38,6685.0,280.089,280.089,280.011,280.0207,6685.0
2021-08-25 14:15:00,287.39,287.42,287.33,287.38,12598.0,280.0305,280.0597,279.972,280.0207,12598.0
2021-08-25 14:20:00,287.39,287.39,287.27,287.34,23637.0,280.0305,280.0305,279.9136,279.9818,23637.0
2021-08-25 14:25:00,287.34,287.42,287.33,287.42,7707.0,279.9818,280.0597,279.972,280.0597,7707.0
2021-08-25 14:30:00,287.43,287.5,287.42,287.46,65664.0,280.0695,280.1377,280.0597,280.0987,65664.0
2021-08-25 14:35:00,287.44,287.45,287.32,287.33,5123.0,280.0792,280.089,279.9623,279.972,5123.0
2021-08-25 14:40:00,287.35,287.54,287.35,287.52,4933.0,279.9915,280.1766,279.9915,280.1572,4933.0
2021-08-25 14:45:00,287.53,287.59,287.48,287.55,10631.0,280.1669,280.2254,280.1182,280.1864,10631.0
2021-08-25 14:50:00,287.58,287.58,287.53,287.56,4267.0,280.2156,280.2156,280.1669,280.1961,4267.0
2021-08-25 14:55:00,287.57,287.61,287.55,287.55,8428.0,280.2059,280.2449,280.1864,280.1864,8428.0
2021-08-25 15:00:00,287.54,287.62,287.49,287.52,7580.0,280.1766,280.2546,280.1279,280.1572,7580.0
2021-08-25 15:05:00,287.49,287.54,287.46,287.5,5576.0,280.1279,280.1766,280.0987,280.1377,5576.0
2021-08-25 15:10:00,287.5,287.53,287.39,287.4,10663.0,280.1377,280.1669,280.0305,280.0402,10663.0
2021-08-25 15:15:00,287.42,287.44,287.37,287.42,5422.0,280.0597,280.0792,280.011,280.0597,5422.0
2021-08-25 15:20:00,287.45,287.47,287.43,287.47,6008.0,280.089,280.1084,280.0695,280.1084,6008.0
2021-08-25 15:25:00,287.44,287.59,287.44,287.59,6840.0,280.0792,280.2254,280.0792,280.2254,6840.0
2021-08-25 15:30:00,287.59,287.69,287.59,287.67,8094.0,280.2254,280.3228,280.2254,280.3033,8094.0
2021-08-25 15:35:00,287.69,287.78,287.65,287.65,14355.0,280.3228,280.4105,280.2838,280.2838,14355.0
2021-08-25 15:40:00,287.66,287.85,287.61,287.8,14497.0,280.2936,280.4787,280.2449,280.43,14497.0
2021-08-25 15:45:00,287.85,287.89,287.69,287.69,14197.0,280.4787,280.5177,280.3228,280.3228,14197.0
2021-08-25 15:50:00,287.8,287.81,287.66,287.79,22849.0,280.43,280.4397,280.2936,280.4202,22849.0
2021-08-25 15:55:00,287.77,287.79,287.55,287.55,24887.0,280.4008,280.4202,280.1864,280.1864,24887.0
2021-08-26 09:30:00,287.12,287.63,287.12,287.57,18785.0,279.7674,280.2643,279.7674,280.2059,18785.0
2021-08-26 09:35:00,287.55,287.59,287.27,287.4,5525.0,280.1864,280.2254,279.9136,280.0402,5525.0
2021-08-26 09:40:00,287.33,287.52,287.28,287.44,7606.0,279.972,280.1572,279.9233,280.0792,7606.0
2021-08-26 09:45:00,287.42,287.57,287.41,287.49,13938.0,280.0597,280.2059,280.05,280.1279,13938.0
2021-08-26 09:50:00,287.41,287.48,287.28,287.39,9851.0,280.05,280.1182,279.9233,280.0305,9851.0
2021-08-26 09:55:00,287.39,287.46,287.18,287.2,16924.0,280.0305,280.0987,279.8259,279.8454,16924.0
2021-08-26 10:00:00,287.18,287.54,287.17,287.53,9437.0,279.8259,280.1766,279.8161,280.1669,9437.0
2021-08-26 10:05:00,287.61,287.66,287.52,287.65,2755.0,280.2449,280.2936,280.1572,280.2838,2755.0
2021-08-26 10:10:00,287.58,287.62,287.53,287.58,2681.0,280.2156,280.2546,280.1669,280.2156,2681.0
2021-08-26 10:15:00,287.53,287.53,287.33,287.43,7771.0,280.1669,280.1669,279.972,280.0695,7771.0
2021-08-26 10:20:00,287.42,287.46,287.02,287.04,9372.0,280.0597,280.0987,279.67,279.6895,9372.0
2021-08-26 10:25:00,287.04,287.04,286.02,286.57,16547.0,279.6895,279.6895,278.6956,279.2315,16547.0
2021-08-26 10:30:00,286.82,286.86,286.48,286.49,1467.0,279.4751,279.5141,279.1438,279.1535,1467.0
2021-08-26 10:35:00,286.72,286.81,286.36,286.36,2265.0,279.3776,279.4653,279.0269,279.0269,2265.0
2021-08-26 10:40:00,286.35,286.41,286.18,286.18,3784.0,279.0171,279.0756,278.8515,278.8515,3784.0
2021-08-26 10:45:00,286.39,286.42,286.24,286.3,2168.0,279.0561,279.0853,278.9099,278.9684,2168.0
2021-08-26 10:50:00,286.32,286.35,285.94,286.1,6085.0,278.9879,279.0171,278.6176,278.7735,6085.0
2021-08-26 10:55:00,286.15,286.31,286.12,286.3,5095.0,278.8222,278.9781,278.793,278.9684,5095.0
2021-08-26 11:00:00,286.18,286.18,285.87,285.88,658.0,278.8515,278.8515,278.5494,278.5592,658.0
2021-08-26 11:05:00,285.83,286.25,285.75,286.22,4537.0,278.5104,278.9197,278.4325,278.8905,4537.0
2021-08-26 11:10:00,286.23,286.61,286.23,286.55,4231.0,278.9002,279.2705,278.9002,279.212,4231.0
2021-08-26 11:15:00,286.59,286.9,286.59,286.8,5110.0,279.251,279.553,279.251,279.4556,5110.0
2021-08-26 11:20:00,286.86,286.95,286.64,286.67,4297.0,279.5141,279.6018,279.2997,279.3289,4297.0
2021-08-26 11:25:00,286.7,286.83,286.67,286.72,2122.0,279.3582,279.4848,279.3289,279.3776,2122.0
2021-08-26 11:30:00,286.75,286.75,286.52,286.6,4171.0,279.4069,279.4069,279.1828,279.2607,4171.0
2021-08-26 11:35:00,286.65,286.77,286.53,286.77,4247.0,279.3094,279.4264,279.1925,279.4264,4247.0
2021-08-26 11:40:00,286.92,286.93,286.48,286.55,2873.0,279.5725,279.5823,279.1438,279.212,2873.0
2021-08-26 11:45:00,286.45,286.56,286.44,286.45,856.0,279.1146,279.2217,279.1048,279.1146,856.0
2021-08-26 11:50:00,286.47,286.63,286.47,286.62,2678.0,279.134,279.29,279.134,279.2802,2678.0
2021-08-26 11:55:00,286.62,286.79,286.62,286.76,3490.0,279.2802,279.4459,279.2802,279.4166,3490.0
2021-08-26 12:00:00,286.95,287.18,286.93,287.15,3256.0,279.6018,279.8259,279.5823,279.7966,3256.0
2021-08-26 12:05:00,287.2,287.25,287.14,287.2,1599.0,279.8454,279.8941,279.7869,279.8454,1599.0
2021-08-26 12:10:00,287.23,287.28,287.22,287.23,2329.0,279.8746,279.9233,279.8648,279.8746,2329.0
2021-08-26 12:15:00,287.21,287.21,287.2,287.21,968.0,279.8551,279.8551,279.8454,279.8551,968.0
2021-08-26 12:20:00,287.23,287.23,287.2,287.21,227.0,279.8746,279.8746,279.8454,279.8551,227.0
2021-08-26 12:25:00,287.28,287.28,287.18,287.18,706.0,279.9233,279.9233,279.8259,279.8259,706.0
2021-08-26 12:30:00,287.24,287.24,287.04,287.23,3133.0,279.8843,279.8843,279.6895,279.8746,3133.0
2021-08-26 12:35:00,287.24,287.25,287.16,287.16,1322.0,279.8843,279.8941,279.8064,279.8064,1322.0
2021-08-26 12:40:00,287.1,287.16,287.1,287.16,20807.0,279.7479,279.8064,279.7479,279.8064,20807.0
2021-08-26 12:45:00,287.11,287.14,287.09,287.12,17774.0,279.7577,279.7869,279.7382,279.7674,17774.0
2021-08-26 12:50:00,287.1,287.1,286.93,286.97,14835.0,279.7479,279.7479,279.5823,279.6212,14835.0
2021-08-26 12:55:00,287.01,287.07,286.91,287.01,26260.0,279.6602,279.7187,279.5628,279.6602,26260.0
2021-08-26 13:00:00,287.05,287.06,286.91,287.01,4888.0,279.6992,279.7089,279.5628,279.6602,4888.0
2021-08-26 13:05:00,286.99,287.06,286.97,287.0,13377.0,279.6407,279.7089,279.6212,279.6505,13377.0
2021-08-26 13:10:00,287.02,287.18,287.02,287.17,3643.0,279.67,279.8259,279.67,279.8161,3643.0
2021-08-26 13:15:00,287.16,287.16,287.07,287.12,6769.0,279.8064,279.8064,279.7187,279.7674,6769.0
2021-08-26 13:20:00,287.02,287.03,286.76,286.76,7277.0,279.67,279.6797,279.4166,279.4166,7277.0
2021-08-26 13:25:00,286.73,286.93,286.71,286.87,6113.0,279.3874,279.5823,279.3679,279.5238,6113.0
2021-08-26 13:30:00,286.87,287.05,286.86,287.03,3523.0,279.5238,279.6992,279.5141,279.6797,3523.0
2021-08-26 13:35:00,287.0,287.05,286.97,287.03,3380.0,279.6505,279.6992,279.6212,279.6797,3380.0
2021-08-26 13:40:00,287.03,287.09,287.02,287.08,3288.0,279.6797,279.7382,279.67,279.7284,3288.0
2021-08-26 13:45:00,287.07,287.07,286.92,286.92,9950.0,279.7187,279.7187,279.5725,279.5725,9950.0
2021-08-26 13:50:00,286.9,286.93,286.87,286.92,3269.0,279.553,279.5823,279.5238,279.5725,3269.0
2021-08-26 13:55:00,286.96,287.05,286.95,286.95,17353.0,279.6115,279.6992,279.6018,279.6018,17353.0
2021-08-26 14:00:00,286.93,286.96,286.82,286.82,11424.0,279.5823,279.6115,279.4751,279.4751,11424.0
2021-08-26 14:05:00,286.8,286.85,286.62,286.62,9995.0,279.4556,279.5043,279.2802,279.2802,9995.0
2021-08-26 14:10:00,286.64,286.68,286.58,286.63,2482.0,279.2997,279.3387,279.2412,279.29,2482.0
2021-08-26 14:15:00,286.55,286.66,286.54,286.63,2583.0,279.212,279.3192,279.2023,279.29,2583.0
2021-08-26 14:20:00,286.72,286.76,286.63,286.63,1500.0,279.3776,279.4166,279.29,279.29,1500.0
2021-08-26 14:25:00,286.66,286.74,286.64,286.69,2647.0,279.3192,279.3971,279.2997,279.3484,2647.0
2021-08-26 14:30:00,286.64,286.81,286.64,286.7,7887.0,279.2997,279.4653,279.2997,279.3582,7887.0
2021-08-26 14:35:00,286.7,286.72,286.63,286.72,4227.0,279.3582,279.3776,279.29,279.3776,4227.0
2021-08-26 14:40:00,286.73,286.73,286.56,286.62,4759.0,279.3874,279.3874,279.2217,279.2802,4759.0
2021-08-26 14:45:00,286.59,286.69,286.48,286.52,2879.0,279.251,279.3484,279.1438,279.1828,2879.0
2021-08-26 14:50:00,286.47,286.53,286.47,286.51,1747.0,279.134,279.1925,279.134,279.173,1747.0
2021-08-26 14:55:00,286.49,286.5,286.32,286.35,16651.0,279.1535,279.1633,278.9879,279.0171,16651.0
2021-08-26 15:00:00,286.34,286.34,286.1,286.13,10062.0,279.0074,279.0074,278.7735,278.8028,10062.0
2021-08-26 15:05:00,286.15,286.15,285.82,285.96,18618.0,278.8222,278.8222,278.5007,278.6371,18618.0
2021-08-26 15:10:00,285.99,286.06,285.87,285.97,24214.0,278.6663,278.7345,278.5494,278.6469,24214.0
2021-08-26 15:15:00,286.01,286.35,285.93,286.33,14332.0,278.6858,279.0171,278.6079,278.9976,14332.0
2021-08-26 15:20:00,286.35,286.35,286.14,286.24,15940.0,279.0171,279.0171,278.8125,278.9099,15940.0
2021-08-26 15:25:00,286.25,286.26,286.09,286.21,24693.0,278.9197,278.9294,278.7638,278.8807,24693.0
2021-08-26 15:30:00,286.3,286.36,286.2,286.3,26872.0,278.9684,279.0269,278.871,278.9684,26872.0
2021-08-26 15:35:00,286.3,286.44,286.12,286.16,290937.0,278.9684,279.1048,278.793,278.832,290937.0
2021-08-26 15:40:00,286.17,286.43,286.04,286.14,28305.0,278.8417,279.0951,278.7151,278.8125,28305.0
2021-08-26 15:45:00,286.13,286.3,285.96,286.25,43716.0,278.8028,278.9684,278.6371,278.9197,43716.0
2021-08-26 15:50:00,286.29,286.34,286.04,286.09,16936.0,278.9587,279.0074,278.7151,278.7638,16936.0
2021-08-26 15:55:00,286.11,286.21,285.96,285.97,19781.0,278.7833,278.8807,278.6371,278.6469,19781.0
2021-08-27 09:30:00,286.48,286.87,286.48,286.74,7328.0,279.1438,279.5238,279.1438,279.3971,7328.0
2021-08-27 09:35:00,286.73,286.82,286.36,286.38,2775.0,279.3874,279.4751,279.0269,279.0464,2775.0
2021-08-27 09:40:00,286.35,286.56,286.3,286.45,4751.0,279.0171,279.2217,278.9684,279.1146,4751.0
2021-08-27 09:45:00,286.54,286.68,286.49,286.5,3109.0,279.2023,279.3387,279.1535,279.1633,3109.0
2021-08-27 09:50:00,286.65,286.71,286.53,286.58,9400.0,279.3094,279.3679,279.1925,279.2412,9400.0
2021-08-27 09:55:00,286.58,286.62,286.37,286.59,4652.0,279.2412,279.2802,279.0366,279.251,4652.0
2021-08-27 10:00:00,286.73,287.71,286.31,287.61,34074.0,279.3874,280.3423,278.9781,280.2449,34074.0
2021-08-27 10:05:00,287.63,287.74,287.4,287.74,17890.0,280.2643,280.3715,280.0402,280.3715,17890.0
2021-08-27 10:10:00,287.78,288.24,287.75,288.24,7450.0,280.4105,280.8587,280.3813,280.8587,7450.0
2021-08-27 10:15:00,288.24,288.65,288.24,288.56,10238.0,280.8587,281.2582,280.8587,281.1705,10238.0
2021-08-27 10:20:00,288.64,288.65,288.37,288.37,2069.0,281.2485,281.2582,280.9854,280.9854,2069.0
2021-08-27 10:25:00,288.28,288.3,288.0,288.07,6295.0,280.8977,280.9172,280.6249,280.6931,6295.0
2021-08-27 10:30:00,288.12,288.22,288.11,288.16,1793.0,280.7418,280.8392,280.7321,280.7808,1793.0
2021-08-27 10:35:00,288.13,288.13,287.85,287.91,1644.0,280.7515,280.7515,280.4787,280.5372,1644.0
2021-08-27 10:40:00,287.77,287.91,287.62,287.82,10665.0,280.4008,280.5372,280.2546,280.4495,10665.0
2021-08-27 10:45:00,287.79,288.13,287.77,288.1,3332.0,280.4202,280.7515,280.4008,280.7223,3332.0
2021-08-27 10:50:00,288.15,288.23,288.07,288.18,7701.0,280.771,280.849,280.6931,280.8003,7701.0
2021-08-27 10:55:00,288.3,288.45,288.2,288.2,5127.0,280.9172,281.0633,280.8197,280.8197,5127.0
2021-08-27 11:00:00,288.33,288.38,288.32,288.32,1499.0,280.9464,280.9951,280.9367,280.9367,1499.0
2021-08-27 11:05:00,288.27,288.34,288.23,288.23,4116.0,280.888,280.9562,280.849,280.849,4116.0
2021-08-27 11:10:00,288.22,288.28,288.19,288.22,3741.0,280.8392,280.8977,280.81,280.8392,3741.0
2021-08-27 11:15:00,288.22,288.24,288.03,288.22,3796.0,280.8392,280.8587,280.6541,280.8392,3796.0
2021-08-27 11:20:00,288.28,288.33,288.22,288.26,3878.0,280.8977,280.9464,280.8392,280.8782,3878.0
2021-08-27 11:25:00,288.26,288.27,288.02,288.02,6614.0,280.8782,280.888,280.6444,280.6444,6614.0
2021-08-27 11:30:00,288.08,288.24,288.08,288.24,3999.0,280.7028,280.8587,280.7028,280.8587,3999.0
2021-08-27 11:35:00,288.25,288.33,288.19,288.3,3248.0,280.8685,280.9464,280.81,280.9172,3248.0
2021-08-27 11:40:00,288.3,288.49,288.27,288.49,4920.0,280.9172,281.1023,280.888,281.1023,4920.0
2021-08-27 11:45:00,288.5,288.57,288.44,288.45,3078.0,281.1121,281.1803,281.0536,281.0633,3078.0
2021-08-27 11:50:00,288.45,288.46,288.39,288.41,2104.0,281.0633,281.0731,281.0049,281.0244,2104.0
2021-08-27 11:55:00,288.4,288.56,288.4,288.54,8099.0,281.0146,281.1705,281.0146,281.151,8099.0
2021-08-27 12:00:00,288.56,288.58,288.48,288.53,4011.0,281.1705,281.19,281.0926,281.1413,4011.0
2021-08-27 12:05:00,288.52,288.62,288.49,288.49,4308.0,281.1316,281.229,281.1023,281.1023,4308.0
2021-08-27 12:10:00,288.48,288.52,288.44,288.47,4550.0,281.0926,281.1316,281.0536,281.0828,4550.0
2021-08-27 12:15:00,288.45,288.46,288.33,288.37,2944.0,281.0633,281.0731,280.9464,280.9854,2944.0
2021-08-27 12:20:00,288.38,288.43,288.34,288.42,3497.0,280.9951,281.0439,280.9562,281.0341,3497.0
2021-08-27 12:25:00,288.44,288.47,288.39,288.47,2181.0,281.0536,281.0828,281.0049,281.0828,2181.0
2021-08-27 12:30:00,288.43,288.47,288.42,288.43,8347.0,281.0439,281.0828,281.0341,281.0439,8347.0
2021-08-27 12:35:00,288.43,288.56,288.4,288.52,13881.0,281.0439,281.1705,281.0146,281.1316,13881.0
2021-08-27 12:40:00,288.52,288.55,288.5,288.52,17110.0,281.1316,281.1608,281.1121,281.1316,17110.0
2021-08-27 12:45:00,288.52,288.54,288.47,288.49,3404.0,281.1316,281.151,281.0828,281.1023,3404.0
2021-08-27 12:50:00,288.52,288.54,288.42,288.49,11575.0,281.1316,281.151,281.0341,281.1023,11575.0
2021-08-27 12:55:00,288.5,288.58,288.5,288.58,8054.0,281.1121,281.19,281.1121,281.19,8054.0
2021-08-27 13:00:00,288.66,288.69,288.66,288.67,878.0,281.268,281.2972,281.268,281.2777,878.0
2021-08-27 13:05:00,288.66,288.76,288.66,288.76,2078.0,281.268,281.3654,281.268,281.3654,2078.0
2021-08-27 13:10:00,288.72,288.75,288.7,288.7,3171.0,281.3264,281.3557,281.3069,281.3069,3171.0
2021-08-27 13:15:00,288.71,288.76,288.7,288.76,4226.0,281.3167,281.3654,281.3069,281.3654,4226.0
2021-08-27 13:20:00,288.8,288.92,288.8,288.91,6621.0,281.4044,281.5213,281.4044,281.5116,6621.0
2021-08-27 13:25:00,288.92,288.93,288.84,288.86,7657.0,281.5213,281.5311,281.4434,281.4628,7657.0
2021-08-27 13:30:00,288.88,288.97,288.84,288.94,11607.0,281.4823,281.57,281.4434,281.5408,11607.0
2021-08-27 13:35:00,288.94,288.98,288.92,288.97,7905.0,281.5408,281.5798,281.5213,281.57,7905.0
2021-08-27 13:40:00,288.98,288.99,288.89,288.89,18583.0,281.5798,281.5895,281.4921,281.4921,18583.0
2021-08-27 13:45:00,288.88,288.92,288.86,288.87,5154.0,281.4823,281.5213,281.4628,281.4726,5154.0
2021-08-27 13:50:00,288.88,288.89,288.83,288.85,11532.0,281.4823,281.4921,281.4336,281.4531,11532.0
2021-08-27 13:55:00,288.85,288.94,288.85,288.94,6984.0,281.4531,281.5408,281.4531,281.5408,6984.0
2021-08-27 14:00:00,288.87,288.87,288.78,288.78,4300.0,281.4726,281.4726,281.3849,281.3849,4300.0
2021-08-27 14:05:00,288.81,288.81,288.73,288.75,5654.0,281.4141,281.4141,281.3362,281.3557,5654.0
2021-08-27 14:10:00,288.73,288.78,288.72,288.77,13662.0,281.3362,281.3849,281.3264,281.3752,13662.0
2021-08-27 14:15:00,288.75,288.77,288.69,288.71,5742.0,281.3557,281.3752,281.2972,281.3167,5742.0
2021-08-27 14:20:00,288.75,288.77,288.67,288.68,6514.0,281.3557,281.3752,281.2777,281.2875,6514.0
2021-08-27 14:25:00,288.69,288.8,288.69,288.79,11914.0,281.2972,281.4044,281.2972,281.3946,11914.0
2021-08-27 14:30:00,288.78,288.85,288.77,288.85,17959.0,281.3849,281.4531,281.3752,281.4531,17959.0
2021-08-27 14:35:00,288.85,288.9,288.81,288.82,15284.0,281.4531,281.5018,281.4141,281.4239,15284.0
2021-08-27 14:40:00,288.85,288.9,288.81,288.88,8338.0,281.4531,281.5018,281.4141,281.4823,8338.0
2021-08-27 14:45:00,288.88,288.89,288.82,288.88,10714.0,281.4823,281.4921,281.4239,281.4823,10714.0
2021-08-27 14:50:00,288.87,288.89,288.83,288.85,7022.0,281.4726,281.4921,281.4336,281.4531,7022.0
2021-08-27 14:55:00,288.84,288.92,288.84,288.92,2654.0,281.4434,281.5213,281.4434,281.5213,2654.0
2021-08-27 15:00:00,288.87,288.94,288.85,288.91,6481.0,281.4726,281.5408,281.4531,281.5116,6481.0
2021-08-27 15:05:00,288.94,288.98,288.89,288.91,3142.0,281.5408,281.5798,281.4921,281.5116,3142.0
2021-08-27 15:10:00,288.93,289.01,288.92,289.01,6158.0,281.5311,281.609,281.5213,281.609,6158.0
2021-08-27 15:15:00,289.05,289.08,289.01,289.05,11305.0,281.648,281.6772,281.609,281.648,11305.0
2021-08-27 15:20:00,289.06,289.12,289.04,289.06,7459.0,281.6577,281.7162,281.6382,281.6577,7459.0
2021-08-27 15:25:00,289.06,289.1,288.99,289.0,10092.0,281.6577,281.6967,281.5895,281.5993,10092.0
2021-08-27 15:30:00,288.99,289.01,288.92,288.94,15511.0,281.5895,281.609,281.5213,281.5408,15511.0
2021-08-27 15:35:00,288.93,288.94,288.82,288.83,12206.0,281.5311,281.5408,281.4239,281.4336,12206.0
2021-08-27 15:40:00,288.84,288.99,288.82,288.99,18461.0,281.4434,281.5895,281.4239,281.5895,18461.0
2021-08-27 15:45:00,288.98,289.08,288.92,288.92,25626.0,281.5798,281.6772,281.5213,281.5213,25626.0
2021-08-27 15:50:00,288.98,289.11,288.82,288.83,30271.0,281.5798,281.7064,281.4239,281.4336,30271.0
2021-08-27 15:55:00,288.85,288.89,288.73,288.77,93656.0,281.4531,281.4921,281.3362,281.3752,93656.0
2021-08-30 09:30:00,289.51,290.15,289.51,289.97,25232.0,282.0962,282.7198,282.0962,282.5444,25232.0
2021-08-30 09:35:00,290.15,290.5,290.08,290.5,8311.0,282.7198,283.0608,282.6516,283.0608,8311.0
2021-08-30 09:40:00,290.51,290.51,290.12,290.3,5891.0,283.0706,283.0706,282.6906,282.866,5891.0
2021-08-30 09:45:00,290.3,290.42,290.05,290.41,7005.0,282.866,282.9829,282.6224,282.9732,7005.0
2021-08-30 09:50:00,290.38,290.57,290.32,290.56,10774.0,282.9439,283.1291,282.8855,283.1193,10774.0
2021-08-30 09:55:00,290.59,290.76,290.58,290.76,4852.0,283.1485,283.3142,283.1388,283.3142,4852.0
2021-08-30 10:00:00,290.82,291.09,290.66,291.03,11470.0,283.3727,283.6357,283.2168,283.5773,11470.0
2021-08-30 10:05:00,291.07,291.18,290.98,291.1,4172.0,283.6163,283.7234,283.5286,283.6455,4172.0
2021-08-30 10:10:00,291.15,291.16,290.98,291.02,4887.0,283.6942,283.7039,283.5286,283.5675,4887.0
2021-08-30 10:15:00,291.02,291.2,291.01,291.11,6359.0,283.5675,283.7429,283.5578,283.6552,6359.0
2021-08-30 10:20:00,291.16,291.45,291.13,291.42,5613.0,283.7039,283.9865,283.6747,283.9573,5613.0
2021-08-30 10:25:00,291.47,291.52,291.41,291.49,3854.0,284.006,284.0547,283.9475,284.0255,3854.0
2021-08-30 10:30:00,291.53,291.75,291.53,291.74,7304.0,284.0645,284.2788,284.0645,284.2691,7304.0
2021-08-30 10:35:00,291.73,291.81,291.62,291.8,5381.0,284.2594,284.3373,284.1522,284.3276,5381.0
2021-08-30 10:40:00,291.78,291.78,291.63,291.63,8811.0,284.3081,284.3081,284.1619,284.1619,8811.0
2021-08-30 10:45:00,291.68,291.89,291.57,291.81,3962.0,284.2106,284.4153,284.1034,284.3373,3962.0
2021-08-30 10:50:00,291.73,291.79,291.66,291.7,8100.0,284.2594,284.3178,284.1911,284.2301,8100.0
2021-08-30 10:55:00,291.71,291.83,291.61,291.82,9198.0,284.2399,284.3568,284.1424,284.347,9198.0
2021-08-30 11:00:00,291.82,291.86,291.72,291.77,7912.0,284.347,284.386,284.2496,284.2983,7912.0
2021-08-30 11:05:00,291.76,291.92,291.75,291.75,21267.0,284.2886,284.4445,284.2788,284.2788,21267.0
2021-08-30 11:10:00,291.78,291.86,291.77,291.86,18678.0,284.3081,284.386,284.2983,284.386,18678.0
2021-08-30 11:15:00,291.78,291.86,291.44,291.44,12629.0,284.3081,284.386,283.9768,283.9768,12629.0
2021-08-30 11:20:00,291.47,291.61,291.47,291.47,2693.0,284.006,284.1424,284.006,284.006,2693.0
2021-08-30 11:25:00,291.45,291.52,291.44,291.52,3436.0,283.9865,284.0547,283.9768,284.0547,3436.0
2021-08-30 11:30:00,291.49,291.72,291.49,291.72,10208.0,284.0255,284.2496,284.0255,284.2496,10208.0
2021-08-30 11:35:00,291.72,291.75,291.66,291.66,4277.0,284.2496,284.2788,284.1911,284.1911,4277.0
2021-08-30 11:40:00,291.67,291.8,291.58,291.79,11076.0,284.2009,284.3276,284.1132,284.3178,11076.0
2021-08-30 11:45:00,291.8,292.0,291.73,291.94,12527.0,284.3276,284.5224,284.2594,284.464,12527.0
2021-08-30 11:50:00,291.88,291.93,291.87,291.92,5396.0,284.4055,284.4542,284.3958,284.4445,5396.0
2021-08-30 11:55:00,291.94,291.96,291.89,291.89,1405.0,284.464,284.4835,284.4153,284.4153,1405.0
2021-08-30 12:00:00,291.92,291.95,291.65,291.75,10903.0,284.4445,284.4737,284.1814,284.2788,10903.0
2021-08-30 12:05:00,291.74,291.76,291.57,291.63,4574.0,284.2691,284.2886,284.1034,284.1619,4574.0
2021-08-30 12:10:00,291.63,291.75,291.62,291.64,2739.0,284.1619,284.2788,284.1522,284.1717,2739.0
2021-08-30 12:15:00,291.62,291.67,291.52,291.52,3012.0,284.1522,284.2009,284.0547,284.0547,3012.0
2021-08-30 12:20:00,291.54,291.61,291.53,291.53,1691.0,284.0742,284.1424,284.0645,284.0645,1691.0
2021-08-30 12:25:00,291.55,291.61,291.55,291.58,2189.0,284.084,284.1424,284.084,284.1132,2189.0
2021-08-30 12:30:00,291.59,291.63,291.5,291.63,3579.0,284.1229,284.1619,284.0352,284.1619,3579.0
2021-08-30 12:35:00,291.65,291.76,291.65,291.76,2460.0,284.1814,284.2886,284.1814,284.2886,2460.0
2021-08-30 12:40:00,291.75,291.75,291.69,291.71,1782.0,284.2788,284.2788,284.2204,284.2399,1782.0
2021-08-30 12:45:00,291.68,291.68,291.63,291.66,2466.0,284.2106,284.2106,284.1619,284.1911,2466.0
2021-08-30 12:50:00,291.6,291.77,291.6,291.76,1103.0,284.1327,284.2983,284.1327,284.2886,1103.0
2021-08-30 12:55:00,291.77,291.82,291.76,291.82,3269.0,284.2983,284.347,284.2886,284.347,3269.0
2021-08-30 13:00:00,291.79,291.8,291.76,291.78,3300.0,284.3178,284.3276,284.2886,284.3081,3300.0
2021-08-30 13:05:00,291.78,291.93,291.75,291.93,2952.0,284.3081,284.4542,284.2788,284.4542,2952.0
2021-08-30 13:10:00,291.9,291.94,291.87,291.89,4469.0,284.425,284.464,284.3958,284.4153,4469.0
2021-08-30 13:15:00,291.88,291.9,291.83,291.88,2795.0,284.4055,284.425,284.3568,284.4055,2795.0
2021-08-30 13:20:00,291.9,291.91,291.83,291.85,4120.0,284.425,284.4347,284.3568,284.3763,4120.0
2021-08-30 13:25:00,291.85,291.89,291.85,291.87,1712.0,284.3763,284.4153,284.3763,284.3958,1712.0
2021-08-30 13:30:00,291.86,291.97,291.82,291.96,3400.0,284.386,284.4932,284.347,284.4835,3400.0
2021-08-30 13:35:00,291.94,292.03,291.88,291.93,4286.0,284.464,284.5517,284.4055,284.4542,4286.0
2021-08-30 13:40:00,291.96,291.99,291.92,291.98,6304.0,284.4835,284.5127,284.4445,284.5029,6304.0
2021-08-30 13:45:00,291.98,292.08,291.98,292.08,2008.0,284.5029,284.6004,284.5029,284.6004,2008.0
2021-08-30 13:50:00,292.09,292.13,292.07,292.1,1401.0,284.6101,284.6491,284.5906,284.6199,1401.0
2021-08-30 13:55:00,292.09,292.16,292.07,292.15,8205.0,284.6101,284.6783,284.5906,284.6686,8205.0
2021-08-30 14:00:00,292.16,292.17,292.05,292.09,2762.0,284.6783,284.6881,284.5712,284.6101,2762.0
2021-08-30 14:05:00,292.1,292.13,292.05,292.07,2319.0,284.6199,284.6491,284.5712,284.5906,2319.0
2021-08-30 14:10:00,292.02,292.09,292.01,292.06,4869.0,284.5419,284.6101,284.5322,284.5809,4869.0
2021-08-30 14:15:00,292.07,292.17,292.06,292.09,2332.0,284.5906,284.6881,284.5809,284.6101,2332.0
2021-08-30 14:20:00,292.09,292.09,292.0,292.05,4666.0,284.6101,284.6101,284.5224,284.5712,4666.0
2021-08-30 14:25:00,292.05,292.1,292.02,292.09,2690.0,284.5712,284.6199,284.5419,284.6101,2690.0
2021-08-30 14:30:00,292.08,292.13,292.07,292.09,3849.0,284.6004,284.6491,284.5906,284.6101,3849.0
2021-08-30 14:35:00,292.08,292.09,292.01,292.01,12194.0,284.6004,284.6101,284.5322,284.5322,12194.0
2021-08-30 14:40:00,292.0,292.06,291.96,291.96,4219.0,284.5224,284.5809,284.4835,284.4835,4219.0
2021-08-30 14:45:00,291.95,292.07,291.95,292.07,7327.0,284.4737,284.5906,284.4737,284.5906,7327.0
2021-08-30 14:50:00,292.05,292.1,292.02,292.08,8948.0,284.5712,284.6199,284.5419,284.6004,8948.0
2021-08-30 14:55:00,292.09,292.16,292.07,292.15,6772.0,284.6101,284.6783,284.5906,284.6686,6772.0
2021-08-30 15:00:00,292.16,292.16,292.07,292.11,5149.0,284.6783,284.6783,284.5906,284.6296,5149.0
2021-08-30 15:05:00,292.1,292.16,292.09,292.13,7029.0,284.6199,284.6783,284.6101,284.6491,7029.0
2021-08-30 15:10:00,292.13,292.14,292.06,292.07,6301.0,284.6491,284.6589,284.5809,284.5906,6301.0
2021-08-30 15:15:00,292.06,292.13,292.06,292.09,12238.0,284.5809,284.6491,284.5809,284.6101,12238.0
2021-08-30 15:20:00,292.1,292.13,292.02,292.05,8294.0,284.6199,284.6491,284.5419,284.5712,8294.0
2021-08-30 15:25:00,292.04,292.04,291.97,292.01,5779.0,284.5614,284.5614,284.4932,284.5322,5779.0
2021-08-30 15:30:00,292.0,292.04,291.92,291.95,15957.0,284.5224,284.5614,284.4445,284.4737,15957.0
2021-08-30 15:35:00,291.95,291.98,291.89,291.97,11124.0,284.4737,284.5029,284.4153,284.4932,11124.0
2021-08-30 15:40:00,291.95,291.98,291.84,291.89,15668.0,284.4737,284.5029,284.3665,284.4153,15668.0
2021-08-30 15:45:00,291.88,292.04,291.86,292.01,15866.0,284.4055,284.5614,284.386,284.5322,15866.0
2021-08-30 15:50:00,291.98,292.0,291.82,291.91,37854.0,284.5029,284.5224,284.347,284.4347,37854.0
2021-08-30 15:55:00,291.9,291.9,291.68,291.73,191829.0,284.425,284.425,284.2106,284.2594,191829.0
2021-08-31 09:30:00,291.71,291.71,290.81,290.85,20600.0,284.2399,284.2399,283.3629,283.4019,20600.0
2021-08-31 09:35:00,290.91,290.91,290.53,290.89,3417.0,283.4603,283.4603,283.0901,283.4409,3417.0
2021-08-31 09:40:00,290.79,291.03,290.68,290.93,3791.0,283.3434,283.5773,283.2362,283.4798,3791.0
2021-08-31 09:45:00,290.79,291.06,290.75,291.01,6459.0,283.3434,283.6065,283.3044,283.5578,6459.0
2021-08-31 09:50:00,290.97,291.07,290.6,290.61,56134.0,283.5188,283.6163,283.1583,283.168,56134.0
2021-08-31 09:55:00,290.58,290.84,290.46,290.48,42689.0,283.1388,283.3921,283.0219,283.0414,42689.0
2021-08-31 10:00:00,290.47,290.77,290.4,290.66,26970.0,283.0316,283.3239,282.9634,283.2168,26970.0
2021-08-31 10:05:00,290.62,290.95,290.62,290.76,15886.0,283.1778,283.4993,283.1778,283.3142,15886.0
2021-08-31 10:10:00,290.75,290.92,290.64,290.79,16602.0,283.3044,283.4701,283.1973,283.3434,16602.0
2021-08-31 10:15:00,290.77,290.79,290.45,290.71,9668.0,283.3239,283.3434,283.0121,283.2655,9668.0
2021-08-31 10:20:00,290.67,290.8,290.52,290.74,18470.0,283.2265,283.3532,283.0803,283.2947,18470.0
2021-08-31 10:25:00,290.66,290.8,290.59,290.8,13107.0,283.2168,283.3532,283.1485,283.3532,13107.0
2021-08-31 10:30:00,290.66,290.95,290.62,290.85,13573.0,283.2168,283.4993,283.1778,283.4019,13573.0
2021-08-31 10:35:00,290.85,290.97,290.71,290.97,16710.0,283.4019,283.5188,283.2655,283.5188,16710.0
2021-08-31 10:40:00,291.01,291.01,290.79,290.8,12152.0,283.5578,283.5578,283.3434,283.3532,12152.0
2021-08-31 10:45:00,290.81,290.99,290.79,290.81,7299.0,283.3629,283.5383,283.3434,283.3629,7299.0
2021-08-31 10:50:00,290.72,290.75,290.56,290.72,6152.0,283.2752,283.3044,283.1193,283.2752,6152.0
2021-08-31 10:55:00,290.69,290.9,290.68,290.9,15621.0,283.246,283.4506,283.2362,283.4506,15621.0
2021-08-31 11:00:00,290.92,290.95,290.57,290.57,24132.0,283.4701,283.4993,283.1291,283.1291,24132.0
2021-08-31 11:05:00,290.58,290.93,290.56,290.86,12145.0,283.1388,283.4798,283.1193,283.4116,12145.0
2021-08-31 11:10:00,290.9,290.9,290.79,290.81,5815.0,283.4506,283.4506,283.3434,283.3629,5815.0
2021-08-31 11:15:00,290.8,291.1,290.8,291.04,32901.0,283.3532,283.6455,283.3532,283.587,32901.0
2021-08-31 11:20:00,291.05,291.19,290.98,291.0,9219.0,283.5968,283.7332,283.5286,283.548,9219.0
2021-08-31 11:25:00,291.04,291.04,290.9,291.0,3816.0,283.587,283.587,283.4506,283.548,3816.0
2021-08-31 11:30:00,291.0,291.08,290.89,291.08,6803.0,283.548,283.626,283.4409,283.626,6803.0
2021-08-31 11:35:00,291.08,291.22,291.07,291.17,3975.0,283.626,283.7624,283.6163,283.7137,3975.0
2021-08-31 11:40:00,291.17,291.35,291.16,291.25,9247.0,283.7137,283.8891,283.7039,283.7916,9247.0
2021-08-31 11:45:00,291.26,291.28,291.2,291.22,3505.0,283.8014,283.8209,283.7429,283.7624,3505.0
2021-08-31 11:50:00,291.24,291.24,291.18,291.2,43343.0,283.7819,283.7819,283.7234,283.7429,43343.0
2021-08-31 11:55:00,291.24,291.25,291.11,291.15,9609.0,283.7819,283.7916,283.6552,283.6942,9609.0
2021-08-31 12:00:00,291.14,291.14,290.96,291.02,9812.0,283.6845,283.6845,283.5091,283.5675,9812.0
2021-08-31 12:05:00,291.01,291.11,291.01,291.06,5467.0,283.5578,283.6552,283.5578,283.6065,5467.0
2021-08-31 12:10:00,291.04,291.07,290.97,291.07,1905.0,283.587,283.6163,283.5188,283.6163,1905.0
2021-08-31 12:15:00,291.05,291.07,291.0,291.0,3595.0,283.5968,283.6163,283.548,283.548,3595.0
2021-08-31 12:20:00,290.96,291.12,290.94,291.12,4245.0,283.5091,283.665,283.4896,283.665,4245.0
2021-08-31 12:25:00,291.09,291.33,291.09,291.32,8455.0,283.6357,283.8696,283.6357,283.8599,8455.0
2021-08-31 12:30:00,291.3,291.37,291.26,291.37,7303.0,283.8404,283.9086,283.8014,283.9086,7303.0
2021-08-31 12:35:00,291.38,291.39,291.32,291.34,10163.0,283.9183,283.9281,283.8599,283.8793,10163.0
2021-08-31 12:40:00,291.31,291.32,291.24,291.3,6757.0,283.8501,283.8599,283.7819,283.8404,6757.0
2021-08-31 12:45:00,291.29,291.32,291.26,291.29,4455.0,283.8306,283.8599,283.8014,283.8306,4455.0
2021-08-31 12:50:00,291.32,291.32,291.17,291.2,4694.0,283.8599,283.8599,283.7137,283.7429,4694.0
2021-08-31 12:55:00,291.2,291.32,291.17,291.32,8485.0,283.7429,283.8599,283.7137,283.8599,8485.0
2021-08-31 13:00:00,291.32,291.34,291.22,291.25,3975.0,283.8599,283.8793,283.7624,283.7916,3975.0
2021-08-31 13:05:00,291.19,291.19,291.06,291.11,2807.0,283.7332,283.7332,283.6065,283.6552,2807.0
2021-08-31 13:10:00,291.06,291.13,291.06,291.13,5560.0,283.6065,283.6747,283.6065,283.6747,5560.0
2021-08-31 13:15:00,291.11,291.12,290.97,290.97,7333.0,283.6552,283.665,283.5188,283.5188,7333.0
2021-08-31 13:20:00,290.99,291.03,290.8,290.8,19222.0,283.5383,283.5773,283.3532,283.3532,19222.0
2021-08-31 13:25:00,290.81,290.91,290.75,290.83,12827.0,283.3629,283.4603,283.3044,283.3824,12827.0
2021-08-31 13:30:00,290.81,290.88,290.78,290.83,9372.0,283.3629,283.4311,283.3337,283.3824,9372.0
2021-08-31 13:35:00,290.8,290.91,290.79,290.91,6226.0,283.3532,283.4603,283.3434,283.4603,6226.0
2021-08-31 13:40:00,290.93,290.98,290.9,290.97,9757.0,283.4798,283.5286,283.4506,283.5188,9757.0
2021-08-31 13:45:00,290.96,291.08,290.94,291.06,4479.0,283.5091,283.626,283.4896,283.6065,4479.0
2021-08-31 13:50:00,291.09,291.13,291.08,291.12,5681.0,283.6357,283.6747,283.626,283.665,5681.0
2021-08-31 13:55:00,291.11,291.2,291.1,291.2,7547.0,283.6552,283.7429,283.6455,283.7429,7547.0
2021-08-31 14:00:00,291.19,291.21,291.13,291.13,26293.0,283.7332,283.7527,283.6747,283.6747,26293.0
2021-08-31 14:05:00,291.12,291.2,291.06,291.13,5050.0,283.665,283.7429,283.6065,283.6747,5050.0
2021-08-31 14:10:00,291.13,291.16,291.05,291.14,6275.0,283.6747,283.7039,283.5968,283.6845,6275.0
2021-08-31 14:15:00,291.14,291.18,291.11,291.14,5895.0,283.6845,283.7234,283.6552,283.6845,5895.0
2021-08-31 14:20:00,291.12,291.19,291.08,291.19,4561.0,283.665,283.7332,283.626,283.7332,4561.0
2021-08-31 14:25:00,291.16,291.21,291.09,291.09,4048.0,283.7039,283.7527,283.6357,283.6357,4048.0
2021-08-31 14:30:00,291.17,291.27,291.13,291.25,8319.0,283.7137,283.8111,283.6747,283.7916,8319.0
2021-08-31 14:35:00,291.26,291.28,291.18,291.19,13072.0,283.8014,283.8209,283.7234,283.7332,13072.0
2021-08-31 14:40:00,291.2,291.28,291.18,291.19,12155.0,283.7429,283.8209,283.7234,283.7332,12155.0
2021-08-31 14:45:00,291.18,291.18,291.04,291.09,8866.0,283.7234,283.7234,283.587,283.6357,8866.0
2021-08-31 14:50:00,291.1,291.25,291.09,291.11,8023.0,283.6455,283.7916,283.6357,283.6552,8023.0
2021-08-31 14:55:00,291.12,291.34,291.12,291.34,6460.0,283.665,283.8793,283.665,283.8793,6460.0
2021-08-31 15:00:00,291.32,291.33,291.15,291.21,11213.0,283.8599,283.8696,283.6942,283.7527,11213.0
2021-08-31 15:05:00,291.19,291.2,291.06,291.09,16531.0,283.7332,283.7429,283.6065,283.6357,16531.0
2021-08-31 15:10:00,291.1,291.12,291.01,291.02,10794.0,283.6455,283.665,283.5578,283.5675,10794.0
2021-08-31 15:15:00,291.03,291.06,290.97,291.02,14385.0,283.5773,283.6065,283.5188,283.5675,14385.0
2021-08-31 15:20:00,290.98,291.0,290.81,290.95,13009.0,283.5286,283.548,283.3629,283.4993,13009.0
2021-08-31 15:25:00,290.94,290.94,290.77,290.79,6586.0,283.4896,283.4896,283.3239,283.3434,6586.0
2021-08-31 15:30:00,290.8,290.9,290.72,290.86,9330.0,283.3532,283.4506,283.2752,283.4116,9330.0
2021-08-31 15:35:00,290.84,290.99,290.78,290.97,10528.0,283.3921,283.5383,283.3337,283.5188,10528.0
2021-08-31 15:40:00,290.97,291.04,290.89,291.03,14668.0,283.5188,283.587,283.4409,283.5773,14668.0
2021-08-31 15:45:00,291.04,291.18,291.01,291.18,15480.0,283.587,283.7234,283.5578,283.7234,15480.0
2021-08-31 15:50:00,291.16,291.16,290.69,290.77,67740.0,283.7039,283.7039,283.246,283.3239,67740.0
2021-08-31 15:55:00,290.74,291.12,290.73,290.95,159497.0,283.2947,283.665,283.285,283.4993,159497.0
2021-09-01 09:30:00,291.73,292.34,291.68,292.17,29614.0,284.2594,284.8537,284.2106,284.6881,29614.0
2021-09-01 09:35:00,292.28,292.33,292.0,292.01,7648.0,284.7953,284.844,284.5224,284.5322,7648.0
2021-09-01 09:40:00,292.1,292.35,292.07,292.28,6366.0,284.6199,284.8635,284.5906,284.7953,6366.0
2021-09-01 09:45:00,292.32,292.75,292.3,292.7,8869.0,284.8342,285.2532,284.8148,285.2045,8869.0
2021-09-01 09:50:00,292.75,292.76,292.54,292.63,9116.0,285.2532,285.263,285.0486,285.1363,9116.0
2021-09-01 09:55:00,292.64,292.64,291.99,292.26,14284.0,285.146,285.146,284.5127,284.7758,14284.0
2021-09-01 10:00:00,292.18,292.48,292.11,292.11,16993.0,284.6978,284.9901,284.6296,284.6296,16993.0
2021-09-01 10:05:00,292.11,292.33,292.08,292.33,5803.0,284.6296,284.844,284.6004,284.844,5803.0
2021-09-01 10:10:00,292.32,292.5,292.3,292.38,5732.0,284.8342,285.0096,284.8148,284.8927,5732.0
2021-09-01 10:15:00,292.31,292.37,292.19,292.24,11249.0,284.8245,284.883,284.7076,284.7563,11249.0
2021-09-01 10:20:00,292.17,292.4,292.16,292.3,5195.0,284.6881,284.9122,284.6783,284.8148,5195.0
2021-09-01 10:25:00,292.3,292.35,292.25,292.34,10968.0,284.8148,284.8635,284.766,284.8537,10968.0
2021-09-01 10:30:00,292.34,292.37,292.15,292.28,15314.0,284.8537,284.883,284.6686,284.7953,15314.0
2021-09-01 10:35:00,292.28,292.56,292.27,292.53,16578.0,284.7953,285.0681,284.7855,285.0389,16578.0
2021-09-01 10:40:00,292.53,292.6,292.43,292.55,11634.0,285.0389,285.1071,284.9414,285.0584,11634.0
2021-09-01 10:45:00,292.53,292.64,292.49,292.61,11091.0,285.0389,285.146,284.9999,285.1168,11091.0
2021-09-01 10:50:00,292.62,292.73,292.46,292.47,9920.0,285.1266,285.2337,284.9707,284.9804,9920.0
2021-09-01 10:55:00,292.5,292.56,292.41,292.56,9024.0,285.0096,285.0681,284.9219,285.0681,9024.0
2021-09-01 11:00:00,292.59,292.64,292.39,292.4,8989.0,285.0973,285.146,284.9024,284.9122,8989.0
2021-09-01 11:05:00,292.38,292.51,292.31,292.51,6063.0,284.8927,285.0194,284.8245,285.0194,6063.0
2021-09-01 11:10:00,292.51,292.65,292.48,292.52,26510.0,285.0194,285.1558,284.9901,285.0291,26510.0
2021-09-01 11:15:00,292.52,292.56,292.38,292.44,17014.0,285.0291,285.0681,284.8927,284.9512,17014.0
2021-09-01 11:20:00,292.45,292.5,292.37,292.37,12827.0,284.9609,285.0096,284.883,284.883,12827.0
2021-09-01 11:25:00,292.36,292.56,292.36,292.48,45585.0,284.8732,285.0681,284.8732,284.9901,45585.0
2021-09-01 11:30:00,292.48,292.65,292.47,292.65,10705.0,284.9901,285.1558,284.9804,285.1558,10705.0
2021-09-01 11:35:00,292.61,292.61,292.52,292.55,7153.0,285.1168,285.1168,285.0291,285.0584,7153.0
2021-09-01 11:40:00,292.52,292.58,292.5,292.54,5943.0,285.0291,285.0876,285.0096,285.0486,5943.0
2021-09-01 11:45:00,292.54,292.54,292.44,292.52,5051.0,285.0486,285.0486,284.9512,285.0291,5051.0
2021-09-01 11:50:00,292.54,292.58,292.47,292.53,6601.0,285.0486,285.0876,284.9804,285.0389,6601.0
2021-09-01 11:55:00,292.58,292.63,292.53,292.54,5569.0,285.0876,285.1363,285.0389,285.0486,5569.0
2021-09-01 12:00:00,292.52,292.66,292.52,292.66,11711.0,285.0291,285.1655,285.0291,285.1655,11711.0
2021-09-01 12:05:00,292.66,292.67,292.58,292.61,11178.0,285.1655,285.1753,285.0876,285.1168,11178.0
2021-09-01 12:10:00,292.63,292.65,292.58,292.58,8006.0,285.1363,285.1558,285.0876,285.0876,8006.0
2021-09-01 12:15:00,292.56,292.61,292.54,292.61,5574.0,285.0681,285.1168,285.0486,285.1168,5574.0
2021-09-01 12:20:00,292.61,292.62,292.53,292.55,3981.0,285.1168,285.1266,285.0389,285.0584,3981.0
2021-09-01 12:25:00,292.61,292.65,292.48,292.57,18892.0,285.1168,285.1558,284.9901,285.0778,18892.0
2021-09-01 12:30:00,292.51,292.54,292.45,292.54,2399.0,285.0194,285.0486,284.9609,285.0486,2399.0
2021-09-01 12:35:00,292.56,292.56,292.44,292.47,1547.0,285.0681,285.0681,284.9512,284.9804,1547.0
2021-09-01 12:40:00,292.5,292.51,292.39,292.43,3394.0,285.0096,285.0194,284.9024,284.9414,3394.0
2021-09-01 12:45:00,292.43,292.53,292.42,292.51,6446.0,284.9414,285.0389,284.9317,285.0194,6446.0
2021-09-01 12:50:00,292.53,292.63,292.5,292.63,11980.0,285.0389,285.1363,285.0096,285.1363,11980.0
2021-09-01 12:55:00,292.62,292.65,292.59,292.61,3014.0,285.1266,285.1558,285.0973,285.1168,3014.0
2021-09-01 13:00:00,292.62,292.7,292.59,292.7,3699.0,285.1266,285.2045,285.0973,285.2045,3699.0
2021-09-01 13:05:00,292.72,292.72,292.6,292.61,2569.0,285.224,285.224,285.1071,285.1168,2569.0
2021-09-01 13:10:00,292.61,292.61,292.51,292.59,2658.0,285.1168,285.1168,285.0194,285.0973,2658.0
2021-09-01 13:15:00,292.64,292.71,292.63,292.71,3116.0,285.146,285.2143,285.1363,285.2143,3116.0
2021-09-01 13:20:00,292.68,292.78,292.68,292.78,2872.0,285.185,285.2825,285.185,285.2825,2872.0
2021-09-01 13:25:00,292.75,292.77,292.71,292.76,3884.0,285.2532,285.2727,285.2143,285.263,3884.0
2021-09-01 13:30:00,292.76,292.85,292.75,292.82,4851.0,285.263,285.3507,285.2532,285.3214,4851.0
2021-09-01 13:35:00,292.8,292.83,292.75,292.76,8456.0,285.302,285.3312,285.2532,285.263,8456.0
2021-09-01 13:40:00,292.76,292.77,292.7,292.73,9831.0,285.263,285.2727,285.2045,285.2337,9831.0
2021-09-01 13:45:00,292.73,292.78,292.71,292.74,2358.0,285.2337,285.2825,285.2143,285.2435,2358.0
2021-09-01 13:50:00,292.75,292.76,292.66,292.66,5381.0,285.2532,285.263,285.1655,285.1655,5381.0
2021-09-01 13:55:00,292.67,292.76,292.67,292.73,3127.0,285.1753,285.263,285.1753,285.2337,3127.0
2021-09-01 14:00:00,292.74,292.76,292.66,292.69,19916.0,285.2435,285.263,285.1655,285.1948,19916.0
2021-09-01 14:05:00,292.68,292.69,292.64,292.64,7731.0,285.185,285.1948,285.146,285.146,7731.0
2021-09-01 14:10:00,292.63,292.67,292.63,292.65,10282.0,285.1363,285.1753,285.1363,285.1558,10282.0
2021-09-01 14:15:00,292.65,292.65,292.54,292.55,6642.0,285.1558,285.1558,285.0486,285.0584,6642.0
2021-09-01 14:20:00,292.52,292.56,292.43,292.43,9586.0,285.0291,285.0681,284.9414,284.9414,9586.0
2021-09-01 14:25:00,292.43,292.51,292.43,292.45,16114.0,284.9414,285.0194,284.9414,284.9609,16114.0
2021-09-01 14:30:00,292.44,292.49,292.13,292.13,9500.0,284.9512,284.9999,284.6491,284.6491,9500.0
2021-09-01 14:35:00,292.11,292.13,291.93,292.04,10827.0,284.6296,284.6491,284.4542,284.5614,10827.0
2021-09-01 14:40:00,292.14,292.23,292.1,292.23,17753.0,284.6589,284.7465,284.6199,284.7465,17753.0
2021-09-01 14:45:00,292.22,292.25,292.0,292.0,10140.0,284.7368,284.766,284.5224,284.5224,10140.0
2021-09-01 14:50:00,292.0,292.15,292.0,292.13,6188.0,284.5224,284.6686,284.5224,284.6491,6188.0
2021-09-01 14:55:00,292.11,292.19,292.06,292.12,12114.0,284.6296,284.7076,284.5809,284.6394,12114.0
2021-09-01 15:00:00,292.07,292.07,291.98,291.98,6896.0,284.5906,284.5906,284.5029,284.5029,6896.0
2021-09-01 15:05:00,292.07,292.07,291.78,291.83,4400.0,284.5906,284.5906,284.3081,284.3568,4400.0
2021-09-01 15:10:00,291.81,292.05,291.73,292.05,7908.0,284.3373,284.5712,284.2594,284.5712,7908.0
2021-09-01 15:15:00,292.03,292.18,292.03,292.18,5545.0,284.5517,284.6978,284.5517,284.6978,5545.0
2021-09-01 15:20:00,292.16,292.21,292.1,292.11,10799.0,284.6783,284.7271,284.6199,284.6296,10799.0
2021-09-01 15:25:00,292.11,292.12,291.95,291.97,11316.0,284.6296,284.6394,284.4737,284.4932,11316.0
2021-09-01 15:30:00,291.96,291.96,291.86,291.88,15772.0,284.4835,284.4835,284.386,284.4055,15772.0
2021-09-01 15:35:00,291.88,291.94,291.72,291.73,15175.0,284.4055,284.464,284.2496,284.2594,15175.0
2021-09-01 15:40:00,291.73,291.82,291.58,291.68,10897.0,284.2594,284.347,284.1132,284.2106,10897.0
2021-09-01 15:45:00,291.67,291.88,291.6,291.73,48727.0,284.2009,284.4055,284.1327,284.2594,48727.0
2021-09-01 15:50:00,291.69,291.74,291.52,291.53,33120.0,284.2204,284.2691,284.0547,284.0645,33120.0
2021-09-01 15:55:00,291.49,291.61,291.4,291.55,49338.0,284.0255,284.1424,283.9378,284.084,49338.0
2021-09-02 09:30:00,292.49,292.81,292.44,292.53,37461.0,284.9999,285.3117,284.9512,285.0389,37461.0
2021-09-02 09:35:00,292.56,292.74,292.39,292.7,2970.0,285.0681,285.2435,284.9024,285.2045,2970.0
2021-09-02 09:40:00,292.58,292.75,292.49,292.67,8740.0,285.0876,285.2532,284.9999,285.1753,8740.0
2021-09-02 09:45:00,292.68,292.98,292.68,292.81,6582.0,285.185,285.4773,285.185,285.3117,6582.0
2021-09-02 09:50:00,292.8,292.8,292.47,292.52,13544.0,285.302,285.302,284.9804,285.0291,13544.0
2021-09-02 09:55:00,292.56,292.56,292.39,292.48,16390.0,285.0681,285.0681,284.9024,284.9901,16390.0
2021-09-02 10:00:00,292.59,292.68,292.25,292.29,4528.0,285.0973,285.185,284.766,284.805,4528.0
2021-09-02 10:05:00,292.29,292.38,292.27,292.27,4261.0,284.805,284.8927,284.7855,284.7855,4261.0
2021-09-02 10:10:00,292.29,292.31,292.19,292.23,6353.0,284.805,284.8245,284.7076,284.7465,6353.0
2021-09-02 10:15:00,292.19,292.2,292.04,292.05,10659.0,284.7076,284.7173,284.5614,284.5712,10659.0
2021-09-02 10:20:00,292.01,292.16,291.93,292.16,1800.0,284.5322,284.6783,284.4542,284.6783,1800.0
2021-09-02 10:25:00,292.17,292.25,292.09,292.15,5989.0,284.6881,284.766,284.6101,284.6686,5989.0
2021-09-02 10:30:00,292.16,292.18,292.11,292.18,1749.0,284.6783,284.6978,284.6296,284.6978,1749.0
2021-09-02 10:35:00,292.19,292.19,291.94,292.01,5099.0,284.7076,284.7076,284.464,284.5322,5099.0
2021-09-02 10:40:00,292.05,292.05,291.99,291.99,10150.0,284.5712,284.5712,284.5127,284.5127,10150.0
2021-09-02 10:45:00,292.14,292.29,292.14,292.25,2111.0,284.6589,284.805,284.6589,284.766,2111.0
2021-09-02 10:50:00,292.2,292.26,292.19,292.19,6315.0,284.7173,284.7758,284.7076,284.7076,6315.0
2021-09-02 10:55:00,292.21,292.21,292.11,292.14,1186.0,284.7271,284.7271,284.6296,284.6589,1186.0
2021-09-02 11:00:00,292.19,292.2,292.12,292.13,2466.0,284.7076,284.7173,284.6394,284.6491,2466.0
2021-09-02 11:05:00,292.05,292.05,291.84,291.87,3676.0,284.5712,284.5712,284.3665,284.3958,3676.0
2021-09-02 11:10:00,291.89,292.15,291.89,292.15,8917.0,284.4153,284.6686,284.4153,284.6686,8917.0
2021-09-02 11:15:00,292.19,292.44,292.18,292.39,59129.0,284.7076,284.9512,284.6978,284.9024,59129.0
2021-09-02 11:20:00,292.4,292.45,292.32,292.4,5657.0,284.9122,284.9609,284.8342,284.9122,5657.0
2021-09-02 11:25:00,292.36,292.41,292.32,292.41,7009.0,284.8732,284.9219,284.8342,284.9219,7009.0
2021-09-02 11:30:00,292.42,292.52,292.38,292.41,13574.0,284.9317,285.0291,284.8927,284.9219,13574.0
2021-09-02 11:35:00,292.45,292.54,292.36,292.36,8014.0,284.9609,285.0486,284.8732,284.8732,8014.0
2021-09-02 11:40:00,292.34,292.45,292.29,292.4,6509.0,284.8537,284.9609,284.805,284.9122,6509.0
2021-09-02 11:45:00,292.38,292.38,292.29,292.3,3776.0,284.8927,284.8927,284.805,284.8148,3776.0
2021-09-02 11:50:00,292.28,292.31,292.19,292.19,11062.0,284.7953,284.8245,284.7076,284.7076,11062.0
2021-09-02 11:55:00,292.23,292.31,292.19,292.25,7232.0,284.7465,284.8245,284.7076,284.766,7232.0
2021-09-02 12:00:00,292.18,292.25,292.1,292.13,5809.0,284.6978,284.766,284.6199,284.6491,5809.0
2021-09-02 12:05:00,292.1,292.18,292.1,292.13,10851.0,284.6199,284.6978,284.6199,284.6491,10851.0
2021-09-02 12:10:00,292.14,292.21,292.12,292.15,4129.0,284.6589,284.7271,284.6394,284.6686,4129.0
2021-09-02 12:15:00,292.11,292.14,291.89,291.89,5422.0,284.6296,284.6589,284.4153,284.4153,5422.0
2021-09-02 12:20:00,291.94,292.01,291.93,291.94,6735.0,284.464,284.5322,284.4542,284.464,6735.0
2021-09-02 12:25:00,291.92,292.03,291.91,291.99,2946.0,284.4445,284.5517,284.4347,284.5127,2946.0
2021-09-02 12:30:00,291.98,292.06,291.98,292.06,2296.0,284.5029,284.5809,284.5029,284.5809,2296.0
2021-09-02 12:35:00,292.05,292.12,291.87,291.87,4015.0,284.5712,284.6394,284.3958,284.3958,4015.0
2021-09-02 12:40:00,291.88,291.97,291.83,291.96,5560.0,284.4055,284.4932,284.3568,284.4835,5560.0
2021-09-02 12:45:00,291.95,291.95,291.79,291.8,4787.0,284.4737,284.4737,284.3178,284.3276,4787.0
2021-09-02 12:50:00,291.8,291.97,291.8,291.94,6574.0,284.3276,284.4932,284.3276,284.464,6574.0
2021-09-02 12:55:00,291.96,292.07,291.95,292.04,3742.0,284.4835,284.5906,284.4737,284.5614,3742.0
2021-09-02 13:00:00,292.05,292.12,292.04,292.08,3748.0,284.5712,284.6394,284.5614,284.6004,3748.0
2021-09-02 13:05:00,292.08,292.09,291.98,291.98,1782.0,284.6004,284.6101,284.5029,284.5029,1782.0
2021-09-02 13:10:00,292.01,292.02,291.93,291.94,3279.0,284.5322,284.5419,284.4542,284.464,3279.0
2021-09-02 13:15:00,291.94,291.97,291.87,291.88,1441.0,284.464,284.4932,284.3958,284.4055,1441.0
2021-09-02 13:20:00,291.83,291.89,291.64,291.66,5915.0,284.3568,284.4153,284.1717,284.1911,5915.0
2021-09-02 13:25:00,291.62,291.74,291.55,291.55,9012.0,284.1522,284.2691,284.084,284.084,9012.0
2021-09-02 13:30:00,291.61,291.69,291.59,291.67,5658.0,284.1424,284.2204,284.1229,284.2009,5658.0
2021-09-02 13:35:00,291.68,291.72,291.57,291.65,4550.0,284.2106,284.2496,284.1034,284.1814,4550.0
2021-09-02 13:40:00,291.64,291.69,291.47,291.47,6350.0,284.1717,284.2204,284.006,284.006,6350.0
2021-09-02 13:45:00,291.49,291.52,291.32,291.33,4026.0,284.0255,284.0547,283.8599,283.8696,4026.0
2021-09-02 13:50:00,291.26,291.34,291.18,291.2,4323.0,283.8014,283.8793,283.7234,283.7429,4323.0
2021-09-02 13:55:00,291.19,291.34,291.19,291.31,6401.0,283.7332,283.8793,283.7332,283.8501,6401.0
2021-09-02 14:00:00,291.21,291.21,291.03,291.03,18299.0,283.7527,283.7527,283.5773,283.5773,18299.0
2021-09-02 14:05:00,291.09,291.11,290.83,290.95,3447.0,283.6357,283.6552,283.3824,283.4993,3447.0
2021-09-02 14:10:00,290.91,291.1,290.78,291.1,12476.0,283.4603,283.6455,283.3337,283.6455,12476.0
2021-09-02 14:15:00,291.07,291.21,291.07,291.21,4638.0,283.6163,283.7527,283.6163,283.7527,4638.0
2021-09-02 14:20:00,291.23,291.28,291.17,291.19,2933.0,283.7722,283.8209,283.7137,283.7332,2933.0
2021-09-02 14:25:00,291.23,291.23,291.01,291.02,5169.0,283.7722,283.7722,283.5578,283.5675,5169.0
2021-09-02 14:30:00,291.12,291.21,291.12,291.18,28400.0,283.665,283.7527,283.665,283.7234,28400.0
2021-09-02 14:35:00,291.2,291.2,290.97,291.11,16868.0,283.7429,283.7429,283.5188,283.6552,16868.0
2021-09-02 14:40:00,291.1,291.22,291.09,291.09,5789.0,283.6455,283.7624,283.6357,283.6357,5789.0
2021-09-02 14:45:00,291.16,291.31,291.16,291.27,11291.0,283.7039,283.8501,283.7039,283.8111,11291.0
2021-09-02 14:50:00,291.27,291.32,291.24,291.32,3246.0,283.8111,283.8599,283.7819,283.8599,3246.0
2021-09-02 14:55:00,291.31,291.56,291.31,291.5,11361.0,283.8501,284.0937,283.8501,284.0352,11361.0
2021-09-02 15:00:00,291.52,291.56,291.39,291.39,4653.0,284.0547,284.0937,283.9281,283.9281,4653.0
2021-09-02 15:05:00,291.4,291.46,291.29,291.29,7426.0,283.9378,283.9963,283.8306,283.8306,7426.0
2021-09-02 15:10:00,291.3,291.35,291.19,291.35,4306.0,283.8404,283.8891,283.7332,283.8891,4306.0
2021-09-02 15:15:00,291.35,291.54,291.35,291.47,5112.0,283.8891,284.0742,283.8891,284.006,5112.0
2021-09-02 15:20:00,291.47,291.48,291.24,291.26,7487.0,284.006,284.0158,283.7819,283.8014,7487.0
2021-09-02 15:25:00,291.3,291.34,291.22,291.27,24880.0,283.8404,283.8793,283.7624,283.8111,24880.0
2021-09-02 15:30:00,291.29,291.37,291.26,291.31,13172.0,283.8306,283.9086,283.8014,283.8501,13172.0
2021-09-02 15:35:00,291.35,291.39,291.17,291.34,12083.0,283.8891,283.9281,283.7137,283.8793,12083.0
2021-09-02 15:40:00,291.35,291.49,291.32,291.35,13115.0,283.8891,284.0255,283.8599,283.8891,13115.0
2021-09-02 15:45:00,291.31,291.39,291.25,291.27,11090.0,283.8501,283.9281,283.7916,283.8111,11090.0
2021-09-02 15:50:00,291.31,291.52,291.19,291.48,25735.0,283.8501,284.0547,283.7332,284.0158,25735.0
2021-09-02 15:55:00,291.49,291.67,291.46,291.65,52841.0,284.0255,284.2009,283.9963,284.1814,52841.0
2021-09-03 09:30:00,291.05,291.7,290.94,290.94,33745.0,283.5968,284.2301,283.4896,283.4896,33745.0
2021-09-03 09:35:00,291.05,291.19,290.67,291.19,9899.0,283.5968,283.7332,283.2265,283.7332,9899.0
2021-09-03 09:40:00,291.11,291.43,291.11,291.33,9158.0,283.6552,283.967,283.6552,283.8696,9158.0
2021-09-03 09:45:00,291.31,291.48,291.21,291.37,19045.0,283.8501,284.0158,283.7527,283.9086,19045.0
2021-09-03 09:50:00,291.27,291.36,291.05,291.36,15332.0,283.8111,283.8988,283.5968,283.8988,15332.0
2021-09-03 09:55:00,291.34,292.11,291.29,292.07,31246.0,283.8793,284.6296,283.8306,284.5906,31246.0
2021-09-03 10:00:00,292.14,292.53,292.04,292.49,11535.0,284.6589,285.0389,284.5614,284.9999,11535.0
2021-09-03 10:05:00,292.45,292.45,292.13,292.2,11381.0,284.9609,284.9609,284.6491,284.7173,11381.0
2021-09-03 10:10:00,292.15,292.18,292.02,292.07,5682.0,284.6686,284.6978,284.5419,284.5906,5682.0
2021-09-03 10:15:00,292.09,292.18,292.02,292.04,4992.0,284.6101,284.6978,284.5419,284.5614,4992.0
2021-09-03 10:20:00,292.0,292.13,291.97,292.01,23231.0,284.5224,284.6491,284.4932,284.5322,23231.0
2021-09-03 10:25:00,292.0,292.12,291.96,292.08,22462.0,284.5224,284.6394,284.4835,284.6004,22462.0
2021-09-03 10:30:00,292.0,292.27,291.97,292.25,7989.0,284.5224,284.7855,284.4932,284.766,7989.0
2021-09-03 10:35:00,292.22,292.3,291.83,291.83,17640.0,284.7368,284.8148,284.3568,284.3568,17640.0
2021-09-03 10:40:00,291.79,292.03,291.78,292.01,12920.0,284.3178,284.5517,284.3081,284.5322,12920.0
2021-09-03 10:45:00,291.89,292.11,291.88,292.07,4918.0,284.4153,284.6296,284.4055,284.5906,4918.0
2021-09-03 10:50:00,292.06,292.06,291.88,291.96,14460.0,284.5809,284.5809,284.4055,284.4835,14460.0
2021-09-03 10:55:00,291.94,292.18,291.92,292.06,11103.0,284.464,284.6978,284.4445,284.5809,11103.0
2021-09-03 11:00:00,292.02,292.06,291.92,291.99,2357.0,284.5419,284.5809,284.4445,284.5127,2357.0
2021-09-03 11:05:00,292.07,292.23,292.06,292.19,6306.0,284.5906,284.7465,284.5809,284.7076,6306.0
2021-09-03 11:10:00,292.19,292.38,292.18,292.33,15022.0,284.7076,284.8927,284.6978,284.844,15022.0
2021-09-03 11:15:00,292.35,292.41,292.23,292.32,8562.0,284.8635,284.9219,284.7465,284.8342,8562.0
2021-09-03 11:20:00,292.27,292.5,292.26,292.5,6319.0,284.7855,285.0096,284.7758,285.0096,6319.0
2021-09-03 11:25:00,292.48,292.56,292.41,292.41,5216.0,284.9901,285.0681,284.9219,284.9219,5216.0
2021-09-03 11:30:00,292.42,292.58,292.4,292.55,6638.0,284.9317,285.0876,284.9122,285.0584,6638.0
2021-09-03 11:35:00,292.53,292.58,292.5,292.5,5647.0,285.0389,285.0876,285.0096,285.0096,5647.0
2021-09-03 11:40:00,292.54,292.54,292.49,292.49,3900.0,285.0486,285.0486,284.9999,284.9999,3900.0
2021-09-03 11:45:00,292.54,292.54,292.42,292.44,2688.0,285.0486,285.0486,284.9317,284.9512,2688.0
2021-09-03 11:50:00,292.46,292.46,292.27,292.31,4647.0,284.9707,284.9707,284.7855,284.8245,4647.0
2021-09-03 11:55:00,292.29,292.34,292.19,292.23,3568.0,284.805,284.8537,284.7076,284.7465,3568.0
2021-09-03 12:00:00,292.21,292.32,292.16,292.32,2744.0,284.7271,284.8342,284.6783,284.8342,2744.0
2021-09-03 12:05:00,292.33,292.5,292.32,292.49,4128.0,284.844,285.0096,284.8342,284.9999,4128.0
2021-09-03 12:10:00,292.49,292.51,292.46,292.5,2840.0,284.9999,285.0194,284.9707,285.0096,2840.0
2021-09-03 12:15:00,292.49,292.54,292.45,292.54,2708.0,284.9999,285.0486,284.9609,285.0486,2708.0
2021-09-03 12:20:00,292.53,292.6,292.41,292.59,6730.0,285.0389,285.1071,284.9219,285.0973,6730.0
2021-09-03 12:25:00,292.57,292.58,292.52,292.56,3744.0,285.0778,285.0876,285.0291,285.0681,3744.0
2021-09-03 12:30:00,292.56,292.59,292.35,292.35,4166.0,285.0681,285.0973,284.8635,284.8635,4166.0
2021-09-03 12:35:00,292.35,292.4,292.31,292.37,4045.0,284.8635,284.9122,284.8245,284.883,4045.0
2021-09-03 12:40:00,292.31,292.41,292.31,292.41,4173.0,284.8245,284.9219,284.8245,284.9219,4173.0
2021-09-03 12:45:00,292.4,292.4,292.3,292.31,3729.0,284.9122,284.9122,284.8148,284.8245,3729.0
2021-09-03 12:50:00,292.3,292.39,292.3,292.37,1650.0,284.8148,284.9024,284.8148,284.883,1650.0
2021-09-03 12:55:00,292.4,292.45,292.35,292.45,2927.0,284.9122,284.9609,284.8635,284.9609,2927.0
2021-09-03 13:00:00,292.48,292.69,292.47,292.69,5878.0,284.9901,285.1948,284.9804,285.1948,5878.0
2021-09-03 13:05:00,292.66,292.71,292.66,292.68,3391.0,285.1655,285.2143,285.1655,285.185,3391.0
2021-09-03 13:10:00,292.71,292.75,292.67,292.75,5249.0,285.2143,285.2532,285.1753,285.2532,5249.0
2021-09-03 13:15:00,292.72,292.82,292.72,292.8,2199.0,285.224,285.3214,285.224,285.302,2199.0
2021-09-03 13:20:00,292.81,292.83,292.71,292.72,1871.0,285.3117,285.3312,285.2143,285.224,1871.0
2021-09-03 13:25:00,292.76,292.76,292.65,292.66,10711.0,285.263,285.263,285.1558,285.1655,10711.0
2021-09-03 13:30:00,292.65,292.7,292.65,292.66,3202.0,285.1558,285.2045,285.1558,285.1655,3202.0
2021-09-03 13:35:00,292.59,292.61,292.55,292.57,3777.0,285.0973,285.1168,285.0584,285.0778,3777.0
2021-09-03 13:40:00,292.56,292.68,292.54,292.61,16444.0,285.0681,285.185,285.0486,285.1168,16444.0
2021-09-03 13:45:00,292.62,292.66,292.58,292.66,3402.0,285.1266,285.1655,285.0876,285.1655,3402.0
2021-09-03 13:50:00,292.63,292.66,292.58,292.65,7266.0,285.1363,285.1655,285.0876,285.1558,7266.0
2021-09-03 13:55:00,292.64,292.72,292.58,292.7,16715.0,285.146,285.224,285.0876,285.2045,16715.0
2021-09-03 14:00:00,292.72,292.73,292.63,292.67,3642.0,285.224,285.2337,285.1363,285.1753,3642.0
2021-09-03 14:05:00,292.58,292.58,292.53,292.55,3803.0,285.0876,285.0876,285.0389,285.0584,3803.0
2021-09-03 14:10:00,292.58,292.61,292.54,292.57,3280.0,285.0876,285.1168,285.0486,285.0778,3280.0
2021-09-03 14:15:00,292.55,292.63,292.53,292.63,3095.0,285.0584,285.1363,285.0389,285.1363,3095.0
2021-09-03 14:20:00,292.62,292.62,292.53,292.56,7222.0,285.1266,285.1266,285.0389,285.0681,7222.0
2021-09-03 14:25:00,292.56,292.58,292.51,292.56,1931.0,285.0681,285.0876,285.0194,285.0681,1931.0
2021-09-03 14:30:00,292.54,292.61,292.53,292.57,3043.0,285.0486,285.1168,285.0389,285.0778,3043.0
2021-09-03 14:35:00,292.58,292.59,292.55,292.56,1999.0,285.0876,285.0973,285.0584,285.0681,1999.0
2021-09-03 14:40:00,292.56,292.61,292.53,292.55,1871.0,285.0681,285.1168,285.0389,285.0584,1871.0
2021-09-03 14:45:00,292.54,292.54,292.47,292.52,5368.0,285.0486,285.0486,284.9804,285.0291,5368.0
2021-09-03 14:50:00,292.52,292.59,292.52,292.58,1955.0,285.0291,285.0973,285.0291,285.0876,1955.0
2021-09-03 14:55:00,292.64,292.67,292.6,292.65,4432.0,285.146,285.1753,285.1071,285.1558,4432.0
2021-09-03 15:00:00,292.62,292.71,292.62,292.71,5951.0,285.1266,285.2143,285.1266,285.2143,5951.0
2021-09-03 15:05:00,292.73,292.77,292.7,292.72,5905.0,285.2337,285.2727,285.2045,285.224,5905.0
2021-09-03 15:10:00,292.73,292.84,292.72,292.83,8188.0,285.2337,285.3409,285.224,285.3312,8188.0
2021-09-03 15:15:00,292.82,292.88,292.72,292.75,12187.0,285.3214,285.3799,285.224,285.2532,12187.0
2021-09-03 15:20:00,292.73,292.74,292.68,292.69,6435.0,285.2337,285.2435,285.185,285.1948,6435.0
2021-09-03 15:25:00,292.71,292.74,292.65,292.65,10272.0,285.2143,285.2435,285.1558,285.1558,10272.0
2021-09-03 15:30:00,292.65,292.8,292.65,292.79,9152.0,285.1558,285.302,285.1558,285.2922,9152.0
2021-09-03 15:35:00,292.81,292.81,292.68,292.68,7546.0,285.3117,285.3117,285.185,285.185,7546.0
2021-09-03 15:40:00,292.69,292.73,292.53,292.55,13963.0,285.1948,285.2337,285.0389,285.0584,13963.0
2021-09-03 15:45:00,292.56,292.65,292.51,292.55,12983.0,285.0681,285.1558,285.0194,285.0584,12983.0
2021-09-03 15:50:00,292.54,292.65,292.48,292.48,22473.0,285.0486,285.1558,284.9901,284.9901,22473.0
2021-09-03 15:55:00,292.47,292.65,292.41,292.65,51975.0,284.9804,285.1558,284.9219,285.1558,51975.0
2021-09-07 09:30:00,292.7,292.87,292.22,292.22,44165.0,285.2045,285.3702,284.7368,284.7368,44165.0
2021-09-07 09:35:00,292.08,292.38,292.08,292.37,4727.0,284.6004,284.8927,284.6004,284.883,4727.0
2021-09-07 09:40:00,292.34,292.58,292.26,292.33,12740.0,284.8537,285.0876,284.7758,284.844,12740.0
2021-09-07 09:45:00,292.46,292.46,291.9,292.03,48899.0,284.9707,284.9707,284.425,284.5517,48899.0
2021-09-07 09:50:00,292.0,292.0,291.6,291.6,49278.0,284.5224,284.5224,284.1327,284.1327,49278.0
2021-09-07 09:55:00,291.6,292.11,291.55,292.1,27532.0,284.1327,284.6296,284.084,284.6199,27532.0
2021-09-07 10:00:00,292.13,292.19,291.92,291.93,34173.0,284.6491,284.7076,284.4445,284.4542,34173.0
2021-09-07 10:05:00,291.9,291.98,291.67,291.82,20160.0,284.425,284.5029,284.2009,284.347,20160.0
2021-09-07 10:10:00,291.82,291.97,291.5,291.74,25772.0,284.347,284.4932,284.0352,284.2691,25772.0
2021-09-07 10:15:00,291.77,291.86,291.58,291.58,31463.0,284.2983,284.386,284.1132,284.1132,31463.0
2021-09-07 10:20:00,291.64,292.0,291.64,291.86,10175.0,284.1717,284.5224,284.1717,284.386,10175.0
2021-09-07 10:25:00,291.95,291.99,291.83,291.9,4751.0,284.4737,284.5127,284.3568,284.425,4751.0
2021-09-07 10:30:00,291.86,292.27,291.85,292.13,19977.0,284.386,284.7855,284.3763,284.6491,19977.0
2021-09-07 10:35:00,292.13,292.43,292.13,292.32,16243.0,284.6491,284.9414,284.6491,284.8342,16243.0
2021-09-07 10:40:00,292.32,292.43,292.3,292.41,7519.0,284.8342,284.9414,284.8148,284.9219,7519.0
2021-09-07 10:45:00,292.46,292.59,292.41,292.53,10972.0,284.9707,285.0973,284.9219,285.0389,10972.0
2021-09-07 10:50:00,292.55,292.69,292.53,292.54,4999.0,285.0584,285.1948,285.0389,285.0486,4999.0
2021-09-07 10:55:00,292.54,292.6,292.5,292.56,9041.0,285.0486,285.1071,285.0096,285.0681,9041.0
2021-09-07 11:00:00,292.6,292.6,292.49,292.52,4478.0,285.1071,285.1071,284.9999,285.0291,4478.0
2021-09-07 11:05:00,292.53,292.55,292.23,292.23,10505.0,285.0389,285.0584,284.7465,284.7465,10505.0
2021-09-07 11:10:00,292.22,292.24,292.0,292.0,8117.0,284.7368,284.7563,284.5224,284.5224,8117.0
2021-09-07 11:15:00,291.97,292.29,291.91,292.29,6144.0,284.4932,284.805,284.4347,284.805,6144.0
2021-09-07 11:20:00,292.27,292.3,292.13,292.13,13831.0,284.7855,284.8148,284.6491,284.6491,13831.0
2021-09-07 11:25:00,292.16,292.23,291.92,292.06,6124.0,284.6783,284.7465,284.4445,284.5809,6124.0
2021-09-07 11:30:00,292.09,292.4,292.03,292.34,7928.0,284.6101,284.9122,284.5517,284.8537,7928.0
2021-09-07 11:35:00,292.32,292.43,292.25,292.42,8412.0,284.8342,284.9414,284.766,284.9317,8412.0
2021-09-07 11:40:00,292.43,292.47,292.35,292.4,22937.0,284.9414,284.9804,284.8635,284.9122,22937.0
2021-09-07 11:45:00,292.34,292.4,292.31,292.37,4133.0,284.8537,284.9122,284.8245,284.883,4133.0
2021-09-07 11:50:00,292.34,292.5,292.3,292.39,8148.0,284.8537,285.0096,284.8148,284.9024,8148.0
2021-09-07 11:55:00,292.32,292.56,292.3,292.49,10188.0,284.8342,285.0681,284.8148,284.9999,10188.0
2021-09-07 12:00:00,292.45,292.59,292.44,292.46,17638.0,284.9609,285.0973,284.9512,284.9707,17638.0
2021-09-07 12:05:00,292.48,292.67,292.48,292.62,29360.0,284.9901,285.1753,284.9901,285.1266,29360.0
2021-09-07 12:10:00,292.53,292.67,292.5,292.66,3281.0,285.0389,285.1753,285.0096,285.1655,3281.0
2021-09-07 12:15:00,292.67,292.87,292.66,292.86,1970.0,285.1753,285.3702,285.1655,285.3604,1970.0
2021-09-07 12:20:00,292.85,292.87,292.69,292.7,3022.0,285.3507,285.3702,285.1948,285.2045,3022.0
2021-09-07 12:25:00,292.7,292.84,292.7,292.82,4041.0,285.2045,285.3409,285.2045,285.3214,4041.0
2021-09-07 12:30:00,292.86,292.86,292.72,292.73,3475.0,285.3604,285.3604,285.224,285.2337,3475.0
2021-09-07 12:35:00,292.78,292.79,292.73,292.73,2906.0,285.2825,285.2922,285.2337,285.2337,2906.0
2021-09-07 12:40:00,292.73,292.88,292.73,292.82,7576.0,285.2337,285.3799,285.2337,285.3214,7576.0
2021-09-07 12:45:00,292.89,293.0,292.85,292.99,9283.0,285.3896,285.4968,285.3507,285.4871,9283.0
2021-09-07 12:50:00,293.0,293.0,292.88,292.88,3214.0,285.4968,285.4968,285.3799,285.3799,3214.0
2021-09-07 12:55:00,292.92,292.97,292.89,292.9,2493.0,285.4189,285.4676,285.3896,285.3994,2493.0
2021-09-07 13:00:00,292.91,292.99,292.81,292.83,20899.0,285.4091,285.4871,285.3117,285.3312,20899.0
2021-09-07 13:05:00,292.78,292.93,292.76,292.85,9300.0,285.2825,285.4286,285.263,285.3507,9300.0
2021-09-07 13:10:00,292.85,292.93,292.84,292.92,6566.0,285.3507,285.4286,285.3409,285.4189,6566.0
2021-09-07 13:15:00,292.9,292.92,292.88,292.9,1988.0,285.3994,285.4189,285.3799,285.3994,1988.0
2021-09-07 13:20:00,292.93,292.95,292.88,292.89,2654.0,285.4286,285.4481,285.3799,285.3896,2654.0
2021-09-07 13:25:00,292.89,292.9,292.82,292.86,2374.0,285.3896,285.3994,285.3214,285.3604,2374.0
2021-09-07 13:30:00,292.87,292.95,292.83,292.92,9490.0,285.3702,285.4481,285.3312,285.4189,9490.0
2021-09-07 13:35:00,292.93,293.01,292.91,293.0,6293.0,285.4286,285.5066,285.4091,285.4968,6293.0
2021-09-07 13:40:00,292.98,293.01,292.94,292.94,2128.0,285.4773,285.5066,285.4384,285.4384,2128.0
2021-09-07 13:45:00,292.95,292.98,292.92,292.92,10033.0,285.4481,285.4773,285.4189,285.4189,10033.0
2021-09-07 13:50:00,292.92,292.96,292.91,292.95,2674.0,285.4189,285.4579,285.4091,285.4481,2674.0
2021-09-07 13:55:00,292.94,292.95,292.89,292.9,3205.0,285.4384,285.4481,285.3896,285.3994,3205.0
2021-09-07 14:00:00,292.84,292.87,292.77,292.77,6994.0,285.3409,285.3702,285.2727,285.2727,6994.0
2021-09-07 14:05:00,292.78,292.82,292.69,292.82,5332.0,285.2825,285.3214,285.1948,285.3214,5332.0
2021-09-07 14:10:00,292.85,292.94,292.85,292.94,10029.0,285.3507,285.4384,285.3507,285.4384,10029.0
2021-09-07 14:15:00,292.88,292.9,292.79,292.79,4636.0,285.3799,285.3994,285.2922,285.2922,4636.0
2021-09-07 14:20:00,292.8,292.83,292.74,292.8,6293.0,285.302,285.3312,285.2435,285.302,6293.0
2021-09-07 14:25:00,292.79,292.8,292.73,292.77,6645.0,285.2922,285.302,285.2337,285.2727,6645.0
2021-09-07 14:30:00,292.76,292.86,292.61,292.82,7613.0,285.263,285.3604,285.1168,285.3214,7613.0
2021-09-07 14:35:00,292.83,292.9,292.76,292.8,13531.0,285.3312,285.3994,285.263,285.302,13531.0
2021-09-07 14:40:00,292.8,292.83,292.75,292.76,4764.0,285.302,285.3312,285.2532,285.263,4764.0
2021-09-07 14:45:00,292.8,292.82,292.67,292.75,4652.0,285.302,285.3214,285.1753,285.2532,4652.0
2021-09-07 14:50:00,292.71,292.85,292.71,292.82,6570.0,285.2143,285.3507,285.2143,285.3214,6570.0
2021-09-07 14:55:00,292.82,292.9,292.82,292.86,5130.0,285.3214,285.3994,285.3214,285.3604,5130.0
2021-09-07 15:00:00,292.88,292.96,292.84,292.96,6185.0,285.3799,285.4579,285.3409,285.4579,6185.0
2021-09-07 15:05:00,292.96,292.96,292.84,292.85,17298.0,285.4579,285.4579,285.3409,285.3507,17298.0
2021-09-07 15:10:00,292.87,292.99,292.83,292.94,15525.0,285.3702,285.4871,285.3312,285.4384,15525.0
2021-09-07 15:15:00,292.94,292.95,292.78,292.86,19676.0,285.4384,285.4481,285.2825,285.3604,19676.0
2021-09-07 15:20:00,292.86,292.86,292.8,292.82,7580.0,285.3604,285.3604,285.302,285.3214,7580.0
2021-09-07 15:25:00,292.8,292.82,292.73,292.74,13629.0,285.302,285.3214,285.2337,285.2435,13629.0
2021-09-07 15:30:00,292.71,292.76,292.62,292.73,13893.0,285.2143,285.263,285.1266,285.2337,13893.0
2021-09-07 15:35:00,292.75,292.78,292.62,292.62,9159.0,285.2532,285.2825,285.1266,285.1266,9159.0
2021-09-07 15:40:00,292.6,292.71,292.6,292.66,13064.0,285.1071,285.2143,285.1071,285.1655,13064.0
2021-09-07 15:45:00,292.63,292.75,292.6,292.64,14925.0,285.1363,285.2532,285.1071,285.146,14925.0
2021-09-07 15:50:00,292.57,292.64,292.48,292.63,21736.0,285.0778,285.146,284.9901,285.1363,21736.0
2021-09-07 15:55:00,292.62,292.65,292.49,292.6,83245.0,285.1266,285.1558,284.9999,285.1071,83245.0
2021-09-08 09:30:00,292.4,292.4,291.58,291.58,29056.0,284.9122,284.9122,284.1132,284.1132,29056.0
2021-09-08 09:35:00,291.38,291.75,291.37,291.74,3964.0,283.9183,284.2788,283.9086,284.2691,3964.0
2021-09-08 09:40:00,291.63,291.66,291.5,291.63,6986.0,284.1619,284.1911,284.0352,284.1619,6986.0
2021-09-08 09:45:00,291.59,291.95,291.59,291.71,16297.0,284.1229,284.4737,284.1229,284.2399,16297.0
2021-09-08 09:50:00,291.63,291.8,291.61,291.73,5742.0,284.1619,284.3276,284.1424,284.2594,5742.0
2021-09-08 09:55:00,291.73,291.89,291.53,291.82,9043.0,284.2594,284.4153,284.0645,284.347,9043.0
2021-09-08 10:00:00,291.88,291.94,291.63,291.63,12529.0,284.4055,284.464,284.1619,284.1619,12529.0
2021-09-08 10:05:00,291.82,292.02,291.81,291.96,4159.0,284.347,284.5419,284.3373,284.4835,4159.0
2021-09-08 10:10:00,292.02,292.19,292.02,292.1,6508.0,284.5419,284.7076,284.5419,284.6199,6508.0
2021-09-08 10:15:00,292.13,292.18,291.97,292.02,10510.0,284.6491,284.6978,284.4932,284.5419,10510.0
2021-09-08 10:20:00,292.18,292.25,291.91,291.91,11706.0,284.6978,284.766,284.4347,284.4347,11706.0
2021-09-08 10:25:00,291.86,292.0,291.62,291.67,10287.0,284.386,284.5224,284.1522,284.2009,10287.0
2021-09-08 10:30:00,291.65,291.69,291.0,291.05,7617.0,284.1814,284.2204,283.548,283.5968,7617.0
2021-09-08 10:35:00,291.0,291.05,290.62,290.75,12243.0,283.548,283.5968,283.1778,283.3044,12243.0
2021-09-08 10:40:00,290.76,290.78,290.38,290.44,8148.0,283.3142,283.3337,282.9439,283.0024,8148.0
2021-09-08 10:45:00,290.42,290.75,290.28,290.75,9227.0,282.9829,283.3044,282.8465,283.3044,9227.0
2021-09-08 10:50:00,290.68,290.76,290.03,290.11,16918.0,283.2362,283.3142,282.6029,282.6808,16918.0
2021-09-08 10:55:00,290.12,290.38,289.87,290.29,11202.0,282.6906,282.9439,282.447,282.8562,11202.0
2021-09-08 11:00:00,290.33,290.81,290.33,290.72,8445.0,282.8952,283.3629,282.8952,283.2752,8445.0
2021-09-08 11:05:00,290.78,290.78,290.53,290.67,14469.0,283.3337,283.3337,283.0901,283.2265,14469.0
2021-09-08 11:10:00,290.79,290.87,290.71,290.78,2400.0,283.3434,283.4214,283.2655,283.3337,2400.0
2021-09-08 11:15:00,290.84,290.91,290.6,290.68,7923.0,283.3921,283.4603,283.1583,283.2362,7923.0
2021-09-08 11:20:00,290.72,291.03,290.71,291.03,3733.0,283.2752,283.5773,283.2655,283.5773,3733.0
2021-09-08 11:25:00,290.98,291.06,290.94,291.01,1949.0,283.5286,283.6065,283.4896,283.5578,1949.0
2021-09-08 11:30:00,290.95,291.04,290.64,290.64,2580.0,283.4993,283.587,283.1973,283.1973,2580.0
2021-09-08 11:35:00,290.85,290.86,290.63,290.71,1805.0,283.4019,283.4116,283.1875,283.2655,1805.0
2021-09-08 11:40:00,290.53,290.62,290.47,290.47,2259.0,283.0901,283.1778,283.0316,283.0316,2259.0
2021-09-08 11:45:00,290.64,290.7,290.3,290.3,1302.0,283.1973,283.2557,282.866,282.866,1302.0
2021-09-08 11:50:00,290.16,290.16,290.06,290.13,1931.0,282.7296,282.7296,282.6321,282.7003,1931.0
2021-09-08 11:55:00,290.08,290.26,290.08,290.26,2995.0,282.6516,282.827,282.6516,282.827,2995.0
2021-09-08 12:00:00,290.13,290.67,289.97,290.31,13643.0,282.7003,283.2265,282.5444,282.8757,13643.0
2021-09-08 12:05:00,290.32,290.72,290.32,290.72,2718.0,282.8855,283.2752,282.8855,283.2752,2718.0
2021-09-08 12:10:00,290.76,291.04,290.7,290.91,2343.0,283.3142,283.587,283.2557,283.4603,2343.0
2021-09-08 12:15:00,290.97,291.11,290.96,291.05,2635.0,283.5188,283.6552,283.5091,283.5968,2635.0
2021-09-08 12:20:00,291.13,291.32,291.12,291.24,88604.0,283.6747,283.8599,283.665,283.7819,88604.0
2021-09-08 12:25:00,291.25,291.44,291.25,291.36,20319.0,283.7916,283.9768,283.7916,283.8988,20319.0
2021-09-08 12:30:00,291.4,291.41,291.29,291.37,12990.0,283.9378,283.9475,283.8306,283.9086,12990.0
2021-09-08 12:35:00,291.43,291.43,291.12,291.16,3009.0,283.967,283.967,283.665,283.7039,3009.0
2021-09-08 12:40:00,291.12,291.28,291.12,291.15,5324.0,283.665,283.8209,283.665,283.6942,5324.0
2021-09-08 12:45:00,291.14,291.16,291.02,291.15,3770.0,283.6845,283.7039,283.5675,283.6942,3770.0
2021-09-08 12:50:00,291.1,291.14,291.04,291.14,2590.0,283.6455,283.6845,283.587,283.6845,2590.0
2021-09-08 12:55:00,291.08,291.11,290.99,290.99,4968.0,283.626,283.6552,283.5383,283.5383,4968.0
2021-09-08 13:00:00,291.02,291.17,291.02,291.14,6632.0,283.5675,283.7137,283.5675,283.6845,6632.0
2021-09-08 13:05:00,291.16,291.36,291.08,291.08,4063.0,283.7039,283.8988,283.626,283.626,4063.0
2021-09-08 13:10:00,291.07,291.18,291.02,291.06,16060.0,283.6163,283.7234,283.5675,283.6065,16060.0
2021-09-08 13:15:00,291.07,291.2,291.02,291.2,4527.0,283.6163,283.7429,283.5675,283.7429,4527.0
2021-09-08 13:20:00,291.22,291.31,291.08,291.12,4934.0,283.7624,283.8501,283.626,283.665,4934.0
2021-09-08 13:25:00,291.12,291.34,291.11,291.33,5085.0,283.665,283.8793,283.6552,283.8696,5085.0
2021-09-08 13:30:00,291.39,291.45,291.29,291.35,10268.0,283.9281,283.9865,283.8306,283.8891,10268.0
2021-09-08 13:35:00,291.35,291.35,291.23,291.3,3980.0,283.8891,283.8891,283.7722,283.8404,3980.0
2021-09-08 13:40:00,291.36,291.54,291.36,291.53,6800.0,283.8988,284.0742,283.8988,284.0645,6800.0
2021-09-08 13:45:00,291.54,291.56,291.44,291.44,2466.0,284.0742,284.0937,283.9768,283.9768,2466.0
2021-09-08 13:50:00,291.5,291.53,291.36,291.43,2009.0,284.0352,284.0645,283.8988,283.967,2009.0
2021-09-08 13:55:00,291.34,291.34,291.2,291.2,1025.0,283.8793,283.8793,283.7429,283.7429,1025.0
2021-09-08 14:00:00,291.22,291.78,291.22,291.65,29412.0,283.7624,284.3081,283.7624,284.1814,29412.0
2021-09-08 14:05:00,291.64,291.66,291.48,291.5,3122.0,284.1717,284.1911,284.0158,284.0352,3122.0
2021-09-08 14:10:00,291.6,291.67,291.55,291.66,2286.0,284.1327,284.2009,284.084,284.1911,2286.0
2021-09-08 14:15:00,291.6,291.6,291.39,291.44,10355.0,284.1327,284.1327,283.9281,283.9768,10355.0
2021-09-08 14:20:00,291.42,291.51,291.4,291.43,1805.0,283.9573,284.045,283.9378,283.967,1805.0
2021-09-08 14:25:00,291.39,291.51,291.39,291.46,5190.0,283.9281,284.045,283.9281,283.9963,5190.0
2021-09-08 14:30:00,291.48,291.51,291.35,291.49,2194.0,284.0158,284.045,283.8891,284.0255,2194.0
2021-09-08 14:35:00,291.53,291.53,291.42,291.45,1388.0,284.0645,284.0645,283.9573,283.9865,1388.0
2021-09-08 14:40:00,291.36,291.48,291.31,291.48,2179.0,283.8988,284.0158,283.8501,284.0158,2179.0
2021-09-08 14:45:00,291.52,291.52,291.3,291.33,3201.0,284.0547,284.0547,283.8404,283.8696,3201.0
2021-09-08 14:50:00,291.34,291.35,291.27,291.33,1682.0,283.8793,283.8891,283.8111,283.8696,1682.0
2021-09-08 14:55:00,291.31,291.44,291.31,291.41,2361.0,283.8501,283.9768,283.8501,283.9475,2361.0
2021-09-08 15:00:00,291.44,291.47,291.4,291.45,8413.0,283.9768,284.006,283.9378,283.9865,8413.0
2021-09-08 15:05:00,291.47,291.52,291.41,291.5,7080.0,284.006,284.0547,283.9475,284.0352,7080.0
2021-09-08 15:10:00,291.49,291.62,291.46,291.59,17258.0,284.0255,284.1522,283.9963,284.1229,17258.0
2021-09-08 15:15:00,291.59,291.64,291.51,291.58,19333.0,284.1229,284.1717,284.045,284.1132,19333.0
2021-09-08 15:20:00,291.54,291.64,291.54,291.6,18318.0,284.0742,284.1717,284.0742,284.1327,18318.0
2021-09-08 15:25:00,291.59,291.59,291.45,291.46,27576.0,284.1229,284.1229,283.9865,283.9963,27576.0
2021-09-08 15:30:00,291.47,291.47,291.32,291.34,20409.0,284.006,284.006,283.8599,283.8793,20409.0
2021-09-08 15:35:00,291.32,291.38,291.28,291.36,20196.0,283.8599,283.9183,283.8209,283.8988,20196.0
2021-09-08 15:40:00,291.29,291.4,291.17,291.35,14131.0,283.8306,283.9378,283.7137,283.8891,14131.0
2021-09-08 15:45:00,291.34,291.44,291.24,291.32,13091.0,283.8793,283.9768,283.7819,283.8599,13091.0
2021-09-08 15:50:00,291.29,291.53,291.29,291.53,22420.0,283.8306,284.0645,283.8306,284.0645,22420.0
2021-09-08 15:55:00,291.5,291.68,291.46,291.6,36982.0,284.0352,284.2106,283.9963,284.1327,36982.0
2021-09-09 09:30:00,291.88,292.31,291.79,292.3,22079.0,284.4055,284.8245,284.3178,284.8148,22079.0
2021-09-09 09:35:00,292.41,292.62,292.21,292.46,11874.0,284.9219,285.1266,284.7271,284.9707,11874.0
2021-09-09 09:40:00,292.55,292.58,292.39,292.58,6106.0,285.0584,285.0876,284.9024,285.0876,6106.0
2021-09-09 09:45:00,292.59,292.69,292.27,292.45,3118.0,285.0973,285.1948,284.7855,284.9609,3118.0
2021-09-09 09:50:00,292.5,292.64,292.46,292.61,3489.0,285.0096,285.146,284.9707,285.1168,3489.0
2021-09-09 09:55:00,292.6,292.62,292.39,292.62,1823.0,285.1071,285.1266,284.9024,285.1266,1823.0
2021-09-09 10:00:00,292.58,292.8,292.55,292.8,7335.0,285.0876,285.302,285.0584,285.302,7335.0
2021-09-09 10:05:00,292.76,293.0,292.68,292.98,4258.0,285.263,285.4968,285.185,285.4773,4258.0
2021-09-09 10:10:00,292.7,292.84,292.68,292.74,9673.0,285.2045,285.3409,285.185,285.2435,9673.0
2021-09-09 10:15:00,292.82,292.82,292.49,292.56,4849.0,285.3214,285.3214,284.9999,285.0681,4849.0
2021-09-09 10:20:00,292.55,292.57,292.42,292.43,8102.0,285.0584,285.0778,284.9317,284.9414,8102.0
2021-09-09 10:25:00,292.48,292.68,292.48,292.68,4247.0,284.9901,285.185,284.9901,285.185,4247.0
2021-09-09 10:30:00,292.75,292.84,292.68,292.71,5215.0,285.2532,285.3409,285.185,285.2143,5215.0
2021-09-09 10:35:00,292.62,292.73,292.45,292.73,4269.0,285.1266,285.2337,284.9609,285.2337,4269.0
2021-09-09 10:40:00,292.64,292.68,292.43,292.5,4376.0,285.146,285.185,284.9414,285.0096,4376.0
2021-09-09 10:45:00,292.61,292.7,292.54,292.55,15890.0,285.1168,285.2045,285.0486,285.0584,15890.0
2021-09-09 10:50:00,292.52,292.65,292.48,292.64,14792.0,285.0291,285.1558,284.9901,285.146,14792.0
2021-09-09 10:55:00,292.65,292.66,292.39,292.39,10767.0,285.1558,285.1655,284.9024,284.9024,10767.0
2021-09-09 11:00:00,292.35,292.46,292.3,292.37,9175.0,284.8635,284.9707,284.8148,284.883,9175.0
2021-09-09 11:05:00,292.31,292.43,292.3,292.4,8393.0,284.8245,284.9414,284.8148,284.9122,8393.0
2021-09-09 11:10:00,292.44,292.45,292.31,292.36,4134.0,284.9512,284.9609,284.8245,284.8732,4134.0
2021-09-09 11:15:00,292.35,292.35,292.12,292.13,10744.0,284.8635,284.8635,284.6394,284.6491,10744.0
2021-09-09 11:20:00,292.14,292.14,291.88,291.91,6050.0,284.6589,284.6589,284.4055,284.4347,6050.0
2021-09-09 11:25:00,291.91,291.92,291.66,291.68,6104.0,284.4347,284.4445,284.1911,284.2106,6104.0
2021-09-09 11:30:00,291.67,291.78,291.59,291.74,9883.0,284.2009,284.3081,284.1229,284.2691,9883.0
2021-09-09 11:35:00,291.74,291.88,291.74,291.86,4225.0,284.2691,284.4055,284.2691,284.386,4225.0
2021-09-09 11:40:00,291.9,291.94,291.83,291.86,22146.0,284.425,284.464,284.3568,284.386,22146.0
2021-09-09 11:45:00,291.86,291.88,291.79,291.86,4455.0,284.386,284.4055,284.3178,284.386,4455.0
2021-09-09 11:50:00,291.88,291.91,291.61,291.66,4488.0,284.4055,284.4347,284.1424,284.1911,4488.0
2021-09-09 11:55:00,291.65,291.94,291.62,291.94,2948.0,284.1814,284.464,284.1522,284.464,2948.0
2021-09-09 12:00:00,291.91,291.92,291.64,291.64,16158.0,284.4347,284.4445,284.1717,284.1717,16158.0
2021-09-09 12:05:00,291.62,291.91,291.62,291.91,29171.0,284.1522,284.4347,284.1522,284.4347,29171.0
2021-09-09 12:10:00,291.93,291.95,291.76,291.95,27062.0,284.4542,284.4737,284.2886,284.4737,27062.0
2021-09-09 12:15:00,291.89,291.97,291.71,291.97,7825.0,284.4153,284.4932,284.2399,284.4932,7825.0
2021-09-09 12:20:00,291.96,292.04,291.91,291.92,3143.0,284.4835,284.5614,284.4347,284.4445,3143.0
2021-09-09 12:25:00,291.92,291.96,291.85,291.92,1545.0,284.4445,284.4835,284.3763,284.4445,1545.0
2021-09-09 12:30:00,291.88,291.91,291.73,291.9,8848.0,284.4055,284.4347,284.2594,284.425,8848.0
2021-09-09 12:35:00,291.95,292.05,291.95,292.05,2047.0,284.4737,284.5712,284.4737,284.5712,2047.0
2021-09-09 12:40:00,292.06,292.09,291.96,292.01,4900.0,284.5809,284.6101,284.4835,284.5322,4900.0
2021-09-09 12:45:00,292.03,292.03,291.96,291.97,5837.0,284.5517,284.5517,284.4835,284.4932,5837.0
2021-09-09 12:50:00,291.97,291.97,291.88,291.92,3731.0,284.4932,284.4932,284.4055,284.4445,3731.0
2021-09-09 12:55:00,291.85,291.9,291.73,291.73,2538.0,284.3763,284.425,284.2594,284.2594,2538.0
2021-09-09 13:00:00,291.77,291.93,291.77,291.79,7525.0,284.2983,284.4542,284.2983,284.3178,7525.0
2021-09-09 13:05:00,291.84,291.89,291.81,291.83,3015.0,284.3665,284.4153,284.3373,284.3568,3015.0
2021-09-09 13:10:00,291.86,291.98,291.84,291.97,2300.0,284.386,284.5029,284.3665,284.4932,2300.0
2021-09-09 13:15:00,291.99,292.03,291.75,291.75,2705.0,284.5127,284.5517,284.2788,284.2788,2705.0
2021-09-09 13:20:00,291.76,291.76,290.9,291.01,23055.0,284.2886,284.2886,283.4506,283.5578,23055.0
2021-09-09 13:25:00,291.06,291.08,290.84,290.94,6304.0,283.6065,283.626,283.3921,283.4896,6304.0
2021-09-09 13:30:00,290.89,290.94,290.76,290.93,650.0,283.4409,283.4896,283.3142,283.4798,650.0
2021-09-09 13:35:00,290.97,291.04,290.66,290.71,5429.0,283.5188,283.587,283.2168,283.2655,5429.0
2021-09-09 13:40:00,290.63,290.95,290.63,290.9,400.0,283.1875,283.4993,283.1875,283.4506,400.0
2021-09-09 13:45:00,290.85,291.0,290.81,290.96,2291.0,283.4019,283.548,283.3629,283.5091,2291.0
2021-09-09 13:50:00,290.94,291.05,290.89,290.91,3322.0,283.4896,283.5968,283.4409,283.4603,3322.0
2021-09-09 13:55:00,290.99,291.08,290.9,290.9,13392.0,283.5383,283.626,283.4506,283.4506,13392.0
2021-09-09 14:00:00,290.87,290.94,290.58,290.59,4893.0,283.4214,283.4896,283.1388,283.1485,4893.0
2021-09-09 14:05:00,290.58,291.09,290.58,291.01,18366.0,283.1388,283.6357,283.1388,283.5578,18366.0
2021-09-09 14:10:00,291.05,291.14,291.05,291.13,1836.0,283.5968,283.6845,283.5968,283.6747,1836.0
2021-09-09 14:15:00,291.09,291.11,291.06,291.09,1678.0,283.6357,283.6552,283.6065,283.6357,1678.0
2021-09-09 14:20:00,291.03,291.22,291.03,291.08,3010.0,283.5773,283.7624,283.5773,283.626,3010.0
2021-09-09 14:25:00,291.13,291.23,291.11,291.13,2413.0,283.6747,283.7722,283.6552,283.6747,2413.0
2021-09-09 14:30:00,291.07,291.07,290.98,290.98,2246.0,283.6163,283.6163,283.5286,283.5286,2246.0
2021-09-09 14:35:00,290.93,290.95,290.8,290.81,835.0,283.4798,283.4993,283.3532,283.3629,835.0
2021-09-09 14:40:00,290.76,290.83,290.67,290.76,3546.0,283.3142,283.3824,283.2265,283.3142,3546.0
2021-09-09 14:45:00,290.74,291.05,290.74,291.05,28130.0,283.2947,283.5968,283.2947,283.5968,28130.0
2021-09-09 14:50:00,291.07,291.2,291.06,291.09,8669.0,283.6163,283.7429,283.6065,283.6357,8669.0
2021-09-09 14:55:00,291.14,291.29,291.09,291.26,10955.0,283.6845,283.8306,283.6357,283.8014,10955.0
2021-09-09 15:00:00,291.32,291.35,291.23,291.24,9303.0,283.8599,283.8891,283.7722,283.7819,9303.0
2021-09-09 15:05:00,291.22,291.33,291.12,291.14,9308.0,283.7624,283.8696,283.665,283.6845,9308.0
2021-09-09 15:10:00,291.17,291.32,291.07,291.1,6897.0,283.7137,283.8599,283.6163,283.6455,6897.0
2021-09-09 15:15:00,291.05,291.14,290.99,291.0,48096.0,283.5968,283.6845,283.5383,283.548,48096.0
2021-09-09 15:20:00,291.0,291.14,291.0,291.14,6251.0,283.548,283.6845,283.548,283.6845,6251.0
2021-09-09 15:25:00,291.08,291.17,291.07,291.08,10885.0,283.626,283.7137,283.6163,283.626,10885.0
2021-09-09 15:30:00,291.04,291.21,291.0,291.09,8447.0,283.587,283.7527,283.548,283.6357,8447.0
2021-09-09 15:35:00,291.03,291.24,290.96,291.19,15426.0,283.5773,283.7819,283.5091,283.7332,15426.0
2021-09-09 15:40:00,291.17,291.37,291.12,291.26,12012.0,283.7137,283.9086,283.665,283.8014,12012.0
2021-09-09 15:45:00,291.23,291.25,290.83,290.85,12606.0,283.7722,283.7916,283.3824,283.4019,12606.0
2021-09-09 15:50:00,290.79,290.85,290.52,290.54,19945.0,283.3434,283.4019,283.0803,283.0998,19945.0
2021-09-09 15:55:00,290.55,290.72,290.47,290.55,98911.0,283.1096,283.2752,283.0316,283.1096,98911.0
2021-09-10 09:30:00,292.28,292.52,292.01,292.24,18596.0,284.7953,285.0291,284.5322,284.7563,18596.0
2021-09-10 09:35:00,292.14,292.18,291.98,292.11,7013.0,284.6589,284.6978,284.5029,284.6296,7013.0
2021-09-10 09:40:00,292.13,292.18,291.96,292.0,11132.0,284.6491,284.6978,284.4835,284.5224,11132.0
2021-09-10 09:45:00,292.02,292.12,291.9,291.9,10226.0,284.5419,284.6394,284.425,284.425,10226.0
2021-09-10 09:50:00,291.82,291.92,291.75,291.78,6282.0,284.347,284.4445,284.2788,284.3081,6282.0
2021-09-10 09:55:00,291.76,291.96,291.71,291.96,811.0,284.2886,284.4835,284.2399,284.4835,811.0
2021-09-10 10:00:00,291.99,292.05,291.33,291.35,9614.0,284.5127,284.5712,283.8696,283.8891,9614.0
2021-09-10 10:05:00,291.38,291.41,291.12,291.12,2482.0,283.9183,283.9475,283.665,283.665,2482.0
2021-09-10 10:10:00,291.24,291.4,291.13,291.4,1600.0,283.7819,283.9378,283.6747,283.9378,1600.0
2021-09-10 10:15:00,291.39,291.5,291.26,291.26,3596.0,283.9281,284.0352,283.8014,283.8014,3596.0
2021-09-10 10:20:00,291.24,291.34,291.07,291.26,3501.0,283.7819,283.8793,283.6163,283.8014,3501.0
2021-09-10 10:25:00,291.35,291.38,291.33,291.34,1853.0,283.8891,283.9183,283.8696,283.8793,1853.0
2021-09-10 10:30:00,291.0,291.0,290.48,290.68,13919.0,283.548,283.548,283.0414,283.2362,13919.0
2021-09-10 10:35:00,290.72,290.85,290.53,290.67,6138.0,283.2752,283.4019,283.0901,283.2265,6138.0
2021-09-10 10:40:00,290.72,290.72,290.48,290.51,4061.0,283.2752,283.2752,283.0414,283.0706,4061.0
2021-09-10 10:45:00,290.45,290.74,290.4,290.58,2542.0,283.0121,283.2947,282.9634,283.1388,2542.0
2021-09-10 10:50:00,290.61,290.95,290.59,290.67,6948.0,283.168,283.4993,283.1485,283.2265,6948.0
2021-09-10 10:55:00,290.54,290.98,290.31,290.72,15699.0,283.0998,283.5286,282.8757,283.2752,15699.0
2021-09-10 11:00:00,290.87,290.9,290.67,290.7,3976.0,283.4214,283.4506,283.2265,283.2557,3976.0
2021-09-10 11:05:00,290.7,290.74,290.33,290.63,2995.0,283.2557,283.2947,282.8952,283.1875,2995.0
2021-09-10 11:10:00,290.68,290.83,290.64,290.78,2399.0,283.2362,283.3824,283.1973,283.3337,2399.0
2021-09-10 11:15:00,290.71,290.88,290.37,290.38,4197.0,283.2655,283.4311,282.9342,282.9439,4197.0
2021-09-10 11:20:00,290.5,290.57,290.33,290.57,3132.0,283.0608,283.1291,282.8952,283.1291,3132.0
2021-09-10 11:25:00,290.45,290.61,289.97,289.97,5105.0,283.0121,283.168,282.5444,282.5444,5105.0
2021-09-10 11:30:00,289.95,290.29,289.94,290.29,2174.0,282.5249,282.8562,282.5152,282.8562,2174.0
2021-09-10 11:35:00,290.3,290.39,290.26,290.27,917.0,282.866,282.9537,282.827,282.8367,917.0
2021-09-10 11:40:00,290.08,290.33,290.05,290.33,3110.0,282.6516,282.8952,282.6224,282.8952,3110.0
2021-09-10 11:45:00,290.24,290.31,290.05,290.05,3342.0,282.8075,282.8757,282.6224,282.6224,3342.0
2021-09-10 11:50:00,290.09,290.13,289.81,289.81,1592.0,282.6613,282.7003,282.3885,282.3885,1592.0
2021-09-10 11:55:00,289.8,290.16,289.8,290.06,10679.0,282.3788,282.7296,282.3788,282.6321,10679.0
2021-09-10 12:00:00,290.01,290.29,290.01,290.25,2765.0,282.5834,282.8562,282.5834,282.8173,2765.0
2021-09-10 12:05:00,290.31,290.77,290.31,290.77,3923.0,282.8757,283.3239,282.8757,283.3239,3923.0
2021-09-10 12:10:00,290.77,290.79,290.58,290.63,3400.0,283.3239,283.3434,283.1388,283.1875,3400.0
2021-09-10 12:15:00,290.78,290.81,290.68,290.68,2494.0,283.3337,283.3629,283.2362,283.2362,2494.0
2021-09-10 12:20:00,290.68,290.73,290.66,290.67,3792.0,283.2362,283.285,283.2168,283.2265,3792.0
2021-09-10 12:25:00,290.72,290.76,290.68,290.75,4434.0,283.2752,283.3142,283.2362,283.3044,4434.0
2021-09-10 12:30:00,290.78,290.86,290.77,290.84,2252.0,283.3337,283.4116,283.3239,283.3921,2252.0
2021-09-10 12:35:00,290.93,291.07,290.87,291.07,5902.0,283.4798,283.6163,283.4214,283.6163,5902.0
2021-09-10 12:40:00,290.99,291.05,290.99,291.05,1200.0,283.5383,283.5968,283.5383,283.5968,1200.0
2021-09-10 12:45:00,291.09,291.13,291.09,291.12,2227.0,283.6357,283.6747,283.6357,283.665,2227.0
2021-09-10 12:50:00,291.14,291.15,290.87,290.87,1343.0,283.6845,283.6942,283.4214,283.4214,1343.0
2021-09-10 12:55:00,290.87,290.91,290.87,290.9,526.0,283.4214,283.4603,283.4214,283.4506,526.0
2021-09-10 13:00:00,290.9,290.98,290.9,290.98,2646.0,283.4506,283.5286,283.4506,283.5286,2646.0
2021-09-10 13:05:00,290.99,290.99,290.78,290.78,850.0,283.5383,283.5383,283.3337,283.3337,850.0
2021-09-10 13:10:00,290.87,291.01,290.85,291.01,1003.0,283.4214,283.5578,283.4019,283.5578,1003.0
2021-09-10 13:15:00,291.07,291.07,291.0,291.0,3581.0,283.6163,283.6163,283.548,283.548,3581.0
2021-09-10 13:20:00,291.05,291.05,290.78,290.82,2669.0,283.5968,283.5968,283.3337,283.3727,2669.0
2021-09-10 13:25:00,290.82,290.85,290.8,290.8,1414.0,283.3727,283.4019,283.3532,283.3532,1414.0
2021-09-10 13:30:00,290.74,290.9,290.73,290.9,2304.0,283.2947,283.4506,283.285,283.4506,2304.0
2021-09-10 13:35:00,290.89,291.0,290.88,291.0,5512.0,283.4409,283.548,283.4311,283.548,5512.0
2021-09-10 13:40:00,290.99,290.99,290.76,290.82,2418.0,283.5383,283.5383,283.3142,283.3727,2418.0
2021-09-10 13:45:00,290.76,290.77,290.62,290.62,5568.0,283.3142,283.3239,283.1778,283.1778,5568.0
2021-09-10 13:50:00,290.63,290.65,290.55,290.55,36898.0,283.1875,283.207,283.1096,283.1096,36898.0
2021-09-10 13:55:00,290.55,290.62,290.5,290.62,14212.0,283.1096,283.1778,283.0608,283.1778,14212.0
2021-09-10 14:00:00,290.61,290.7,290.58,290.59,9518.0,283.168,283.2557,283.1388,283.1485,9518.0
2021-09-10 14:05:00,290.59,290.67,290.56,290.62,3878.0,283.1485,283.2265,283.1193,283.1778,3878.0
2021-09-10 14:10:00,290.63,290.68,290.42,290.42,12572.0,283.1875,283.2362,282.9829,282.9829,12572.0
2021-09-10 14:15:00,290.47,290.51,290.34,290.34,6629.0,283.0316,283.0706,282.9049,282.9049,6629.0
2021-09-10 14:20:00,290.3,290.43,290.3,290.41,8740.0,282.866,282.9926,282.866,282.9732,8740.0
2021-09-10 14:25:00,290.44,290.45,290.18,290.2,38915.0,283.0024,283.0121,282.749,282.7685,38915.0
2021-09-10 14:30:00,290.2,290.2,289.98,290.0,27737.0,282.7685,282.7685,282.5542,282.5737,27737.0
2021-09-10 14:35:00,289.93,290.03,289.92,290.01,5671.0,282.5054,282.6029,282.4957,282.5834,5671.0
2021-09-10 14:40:00,289.99,290.22,289.99,290.22,4324.0,282.5639,282.788,282.5639,282.788,4324.0
2021-09-10 14:45:00,290.22,290.23,290.08,290.1,22080.0,282.788,282.7978,282.6516,282.6711,22080.0
2021-09-10 14:50:00,290.06,290.2,290.05,290.15,9655.0,282.6321,282.7685,282.6224,282.7198,9655.0
2021-09-10 14:55:00,290.08,290.19,290.03,290.04,2717.0,282.6516,282.7588,282.6029,282.6126,2717.0
2021-09-10 15:00:00,290.05,290.05,289.76,289.79,13335.0,282.6224,282.6224,282.3398,282.369,13335.0
2021-09-10 15:05:00,289.81,289.91,289.63,289.64,5453.0,282.3885,282.486,282.2131,282.2229,5453.0
2021-09-10 15:10:00,289.64,289.73,289.36,289.47,4793.0,282.2229,282.3106,281.95,282.0572,4793.0
2021-09-10 15:15:00,289.44,289.59,289.37,289.38,3721.0,282.028,282.1742,281.9598,281.9695,3721.0
2021-09-10 15:20:00,289.39,289.39,289.1,289.1,10611.0,281.9793,281.9793,281.6967,281.6967,10611.0
2021-09-10 15:25:00,289.13,289.2,289.06,289.06,5402.0,281.7259,281.7941,281.6577,281.6577,5402.0
2021-09-10 15:30:00,289.0,289.14,288.99,289.03,10764.0,281.5993,281.7357,281.5895,281.6285,10764.0
2021-09-10 15:35:00,289.06,289.06,288.75,288.75,5288.0,281.6577,281.6577,281.3557,281.3557,5288.0
2021-09-10 15:40:00,288.64,288.71,288.55,288.71,18003.0,281.2485,281.3167,281.1608,281.3167,18003.0
2021-09-10 15:45:00,288.65,288.7,288.43,288.48,14161.0,281.2582,281.3069,281.0439,281.0926,14161.0
2021-09-10 15:50:00,288.43,288.54,288.22,288.22,29719.0,281.0439,281.151,280.8392,280.8392,29719.0
2021-09-10 15:55:00,288.2,288.27,288.08,288.21,35326.0,280.8197,280.888,280.7028,280.8295,35326.0
2021-09-13 09:30:00,289.97,290.24,289.82,290.05,25609.0,282.5444,282.8075,282.3983,282.6224,25609.0
2021-09-13 09:35:00,289.83,289.86,288.63,288.63,15519.0,282.408,282.4372,281.2387,281.2387,15519.0
2021-09-13 09:40:00,288.64,288.64,288.02,288.14,20669.0,281.2485,281.2485,280.6444,280.7613,20669.0
2021-09-13 09:45:00,288.12,288.15,287.77,287.96,17098.0,280.7418,280.771,280.4008,280.5859,17098.0
2021-09-13 09:50:00,287.99,288.41,287.99,288.2,25376.0,280.6151,281.0244,280.6151,280.8197,25376.0
2021-09-13 09:55:00,288.18,288.18,287.75,287.88,9595.0,280.8003,280.8003,280.3813,280.5079,9595.0
2021-09-13 10:00:00,287.78,287.93,287.01,287.25,32027.0,280.4105,280.5567,279.6602,279.8941,32027.0
2021-09-13 10:05:00,287.05,287.18,286.86,287.09,4277.0,279.6992,279.8259,279.5141,279.7382,4277.0
2021-09-13 10:10:00,287.0,287.0,286.58,286.64,21514.0,279.6505,279.6505,279.2412,279.2997,21514.0
2021-09-13 10:15:00,286.71,286.83,286.36,286.64,10532.0,279.3679,279.4848,279.0269,279.2997,10532.0
2021-09-13 10:20:00,286.78,286.98,286.61,286.63,10449.0,279.4361,279.631,279.2705,279.29,10449.0
2021-09-13 10:25:00,286.61,286.85,286.56,286.79,9882.0,279.2705,279.5043,279.2217,279.4459,9882.0
2021-09-13 10:30:00,287.01,287.14,286.63,286.9,19348.0,279.6602,279.7869,279.29,279.553,19348.0
2021-09-13 10:35:00,286.87,287.27,286.69,287.19,11174.0,279.5238,279.9136,279.3484,279.8356,11174.0
2021-09-13 10:40:00,287.19,287.39,287.1,287.1,8667.0,279.8356,280.0305,279.7479,279.7479,8667.0
2021-09-13 10:45:00,287.14,288.02,287.14,287.84,18514.0,279.7869,280.6444,279.7869,280.469,18514.0
2021-09-13 10:50:00,287.85,287.88,287.59,287.6,3482.0,280.4787,280.5079,280.2254,280.2351,3482.0
2021-09-13 10:55:00,287.62,287.81,287.59,287.61,6100.0,280.2546,280.4397,280.2254,280.2449,6100.0
2021-09-13 11:00:00,287.69,287.83,287.55,287.56,5926.0,280.3228,280.4592,280.1864,280.1961,5926.0
2021-09-13 11:05:00,287.61,287.78,287.47,287.53,3568.0,280.2449,280.4105,280.1084,280.1669,3568.0
2021-09-13 11:10:00,287.48,287.49,286.67,286.7,10521.0,280.1182,280.1279,279.3289,279.3582,10521.0
2021-09-13 11:15:00,286.67,286.72,286.32,286.64,6343.0,279.3289,279.3776,278.9879,279.2997,6343.0
2021-09-13 11:20:00,286.65,286.75,286.5,286.75,4220.0,279.3094,279.4069,279.1633,279.4069,4220.0
2021-09-13 11:25:00,286.81,287.01,286.77,286.98,4828.0,279.4653,279.6602,279.4264,279.631,4828.0
2021-09-13 11:30:00,287.07,287.26,287.05,287.18,2139.0,279.7187,279.9038,279.6992,279.8259,2139.0
2021-09-13 11:35:00,287.09,287.12,286.9,287.09,4666.0,279.7382,279.7674,279.553,279.7382,4666.0
2021-09-13 11:40:00,286.88,286.9,286.8,286.83,3557.0,279.5336,279.553,279.4556,279.4848,3557.0
2021-09-13 11:45:00,286.82,287.23,286.78,286.79,6872.0,279.4751,279.8746,279.4361,279.4459,6872.0
2021-09-13 11:50:00,286.84,286.84,286.67,286.81,950.0,279.4946,279.4946,279.3289,279.4653,950.0
2021-09-13 11:55:00,286.79,286.92,286.64,286.64,4779.0,279.4459,279.5725,279.2997,279.2997,4779.0
2021-09-13 12:00:00,286.72,286.73,286.51,286.51,3222.0,279.3776,279.3874,279.173,279.173,3222.0
2021-09-13 12:05:00,286.73,286.77,286.56,286.61,1809.0,279.3874,279.4264,279.2217,279.2705,1809.0
2021-09-13 12:10:00,286.69,287.31,286.69,287.17,6434.0,279.3484,279.9525,279.3484,279.8161,6434.0
2021-09-13 12:15:00,287.18,287.22,287.0,287.07,1872.0,279.8259,279.8648,279.6505,279.7187,1872.0
2021-09-13 12:20:00,287.19,287.48,287.06,287.46,3213.0,279.8356,280.1182,279.7089,280.0987,3213.0
2021-09-13 12:25:00,287.4,287.41,287.29,287.31,4253.0,280.0402,280.05,279.9331,279.9525,4253.0
2021-09-13 12:30:00,287.25,287.44,287.23,287.3,426264.0,279.8941,280.0792,279.8746,279.9428,426264.0
2021-09-13 12:35:00,287.34,287.46,287.26,287.32,8789.0,279.9818,280.0987,279.9038,279.9623,8789.0
2021-09-13 12:40:00,287.29,287.32,286.99,287.19,10144.0,279.9331,279.9623,279.6407,279.8356,10144.0
2021-09-13 12:45:00,287.2,287.35,287.1,287.28,6389.0,279.8454,279.9915,279.7479,279.9233,6389.0
2021-09-13 12:50:00,287.34,287.53,287.32,287.46,4312.0,279.9818,280.1669,279.9623,280.0987,4312.0
2021-09-13 12:55:00,287.5,287.82,287.5,287.75,4531.0,280.1377,280.4495,280.1377,280.3813,4531.0
2021-09-13 13:00:00,287.75,287.86,287.6,287.63,5324.0,280.3813,280.4885,280.2351,280.2643,5324.0
2021-09-13 13:05:00,287.63,287.96,287.59,287.79,4625.0,280.2643,280.5859,280.2254,280.4202,4625.0
2021-09-13 13:10:00,287.77,287.84,287.71,287.74,5086.0,280.4008,280.469,280.3423,280.3715,5086.0
2021-09-13 13:15:00,287.67,287.71,287.48,287.52,3826.0,280.3033,280.3423,280.1182,280.1572,3826.0
2021-09-13 13:20:00,287.52,287.59,287.46,287.5,1970.0,280.1572,280.2254,280.0987,280.1377,1970.0
2021-09-13 13:25:00,287.4,287.57,287.15,287.16,2602.0,280.0402,280.2059,279.7966,279.8064,2602.0
2021-09-13 13:30:00,287.24,287.27,287.09,287.1,9825.0,279.8843,279.9136,279.7382,279.7479,9825.0
2021-09-13 13:35:00,287.11,287.19,287.08,287.08,5245.0,279.7577,279.8356,279.7284,279.7284,5245.0
2021-09-13 13:40:00,287.03,287.21,286.96,286.98,10228.0,279.6797,279.8551,279.6115,279.631,10228.0
2021-09-13 13:45:00,286.98,287.1,286.88,287.05,4996.0,279.631,279.7479,279.5336,279.6992,4996.0
2021-09-13 13:50:00,286.96,287.11,286.85,286.96,7561.0,279.6115,279.7577,279.5043,279.6115,7561.0
2021-09-13 13:55:00,286.94,287.05,286.84,286.99,17281.0,279.592,279.6992,279.4946,279.6407,17281.0
2021-09-13 14:00:00,286.99,287.24,286.95,287.13,6806.0,279.6407,279.8843,279.6018,279.7771,6806.0
2021-09-13 14:05:00,287.16,287.24,287.07,287.12,7553.0,279.8064,279.8843,279.7187,279.7674,7553.0
2021-09-13 14:10:00,287.07,287.07,286.66,286.75,25470.0,279.7187,279.7187,279.3192,279.4069,25470.0
2021-09-13 14:15:00,286.73,286.74,286.57,286.7,5208.0,279.3874,279.3971,279.2315,279.3582,5208.0
2021-09-13 14:20:00,286.74,286.77,286.59,286.61,57428.0,279.3971,279.4264,279.251,279.2705,57428.0
2021-09-13 14:25:00,286.59,286.66,286.42,286.45,4922.0,279.251,279.3192,279.0853,279.1146,4922.0
2021-09-13 14:30:00,286.46,286.59,286.4,286.54,15780.0,279.1243,279.251,279.0658,279.2023,15780.0
2021-09-13 14:35:00,286.47,286.51,286.37,286.44,8037.0,279.134,279.173,279.0366,279.1048,8037.0
2021-09-13 14:40:00,286.41,286.77,286.4,286.75,34091.0,279.0756,279.4264,279.0658,279.4069,34091.0
2021-09-13 14:45:00,286.63,286.92,286.62,286.89,4126.0,279.29,279.5725,279.2802,279.5433,4126.0
2021-09-13 14:50:00,286.75,286.79,286.66,286.69,2877.0,279.4069,279.4459,279.3192,279.3484,2877.0
2021-09-13 14:55:00,286.76,286.89,286.74,286.85,3866.0,279.4166,279.5433,279.3971,279.5043,3866.0
2021-09-13 15:00:00,286.77,286.78,286.29,286.37,16610.0,279.4264,279.4361,278.9587,279.0366,16610.0
2021-09-13 15:05:00,286.35,286.98,286.33,286.86,12673.0,279.0171,279.631,278.9976,279.5141,12673.0
2021-09-13 15:10:00,286.89,287.23,286.89,287.1,27987.0,279.5433,279.8746,279.5433,279.7479,27987.0
2021-09-13 15:15:00,287.03,287.28,286.91,287.12,11041.0,279.6797,279.9233,279.5628,279.7674,11041.0
2021-09-13 15:20:00,287.15,287.44,286.99,287.33,25062.0,279.7966,280.0792,279.6407,279.972,25062.0
2021-09-13 15:25:00,287.27,287.58,287.25,287.57,25973.0,279.9136,280.2156,279.8941,280.2059,25973.0
2021-09-13 15:30:00,287.57,287.65,287.44,287.6,5333.0,280.2059,280.2838,280.0792,280.2351,5333.0
2021-09-13 15:35:00,287.56,287.58,287.41,287.46,7172.0,280.1961,280.2156,280.05,280.0987,7172.0
2021-09-13 15:40:00,287.39,287.46,287.13,287.17,8705.0,280.0305,280.0987,279.7771,279.8161,8705.0
2021-09-13 15:45:00,287.18,287.31,287.06,287.21,13811.0,279.8259,279.9525,279.7089,279.8551,13811.0
2021-09-13 15:50:00,287.23,287.65,287.17,287.56,11804.0,279.8746,280.2838,279.8161,280.1961,11804.0
2021-09-13 15:55:00,287.55,287.81,287.53,287.8,36702.0,280.1864,280.4397,280.1669,280.43,36702.0
2021-09-14 09:30:00,288.73,289.27,288.62,288.71,13103.0,281.3362,281.8623,281.229,281.3167,13103.0
2021-09-14 09:35:00,288.83,289.19,288.68,288.68,7825.0,281.4336,281.7844,281.2875,281.2875,7825.0
2021-09-14 09:40:00,288.88,288.88,288.65,288.71,2034.0,281.4823,281.4823,281.2582,281.3167,2034.0
2021-09-14 09:45:00,288.78,288.83,288.64,288.7,3732.0,281.3849,281.4336,281.2485,281.3069,3732.0
2021-09-14 09:50:00,288.6,288.71,288.24,288.25,5776.0,281.2095,281.3167,280.8587,280.8685,5776.0
2021-09-14 09:55:00,288.26,288.27,288.06,288.14,14124.0,280.8782,280.888,280.6833,280.7613,14124.0
2021-09-14 10:00:00,287.88,288.05,287.66,288.05,8104.0,280.5079,280.6736,280.2936,280.6736,8104.0
2021-09-14 10:05:00,288.06,288.33,288.05,288.15,6308.0,280.6833,280.9464,280.6736,280.771,6308.0
2021-09-14 10:10:00,288.08,288.15,287.82,288.03,9043.0,280.7028,280.771,280.4495,280.6541,9043.0
2021-09-14 10:15:00,287.72,288.06,287.67,288.06,5142.0,280.352,280.6833,280.3033,280.6833,5142.0
2021-09-14 10:20:00,288.23,288.3,288.0,288.0,36646.0,280.849,280.9172,280.6249,280.6249,36646.0
2021-09-14 10:25:00,288.04,288.28,287.86,288.28,38662.0,280.6638,280.8977,280.4885,280.8977,38662.0
2021-09-14 10:30:00,288.26,288.34,288.06,288.17,16470.0,280.8782,280.9562,280.6833,280.7905,16470.0
2021-09-14 10:35:00,288.26,288.26,287.54,287.55,4363.0,280.8782,280.8782,280.1766,280.1864,4363.0
2021-09-14 10:40:00,287.45,287.81,287.45,287.65,2144.0,280.089,280.4397,280.089,280.2838,2144.0
2021-09-14 10:45:00,287.82,287.88,287.56,287.58,7548.0,280.4495,280.5079,280.1961,280.2156,7548.0
2021-09-14 10:50:00,287.55,287.71,287.43,287.59,3108.0,280.1864,280.3423,280.0695,280.2254,3108.0
2021-09-14 10:55:00,287.65,287.72,287.36,287.71,5324.0,280.2838,280.352,280.0013,280.3423,5324.0
2021-09-14 11:00:00,287.86,287.93,287.86,287.88,2604.0,280.4885,280.5567,280.4885,280.5079,2604.0
2021-09-14 11:05:00,287.94,288.14,287.91,288.14,4146.0,280.5664,280.7613,280.5372,280.7613,4146.0
2021-09-14 11:10:00,288.03,288.25,288.03,288.1,3430.0,280.6541,280.8685,280.6541,280.7223,3430.0
2021-09-14 11:15:00,288.13,288.18,287.98,287.98,1681.0,280.7515,280.8003,280.6054,280.6054,1681.0
2021-09-14 11:20:00,287.98,288.24,287.98,288.24,503048.0,280.6054,280.8587,280.6054,280.8587,503048.0
2021-09-14 11:25:00,288.26,288.31,288.2,288.31,3500.0,280.8782,280.9269,280.8197,280.9269,3500.0
2021-09-14 11:30:00,288.33,288.36,288.21,288.29,7499.0,280.9464,280.9757,280.8295,280.9074,7499.0
2021-09-14 11:35:00,288.26,288.69,288.26,288.61,4963.0,280.8782,281.2972,280.8782,281.2192,4963.0
2021-09-14 11:40:00,288.68,288.76,288.65,288.72,6830.0,281.2875,281.3654,281.2582,281.3264,6830.0
2021-09-14 11:45:00,288.75,288.77,288.61,288.72,7728.0,281.3557,281.3752,281.2192,281.3264,7728.0
2021-09-14 11:50:00,288.72,288.76,288.48,288.53,8739.0,281.3264,281.3654,281.0926,281.1413,8739.0
2021-09-14 11:55:00,288.64,288.83,288.61,288.83,3193.0,281.2485,281.4336,281.2192,281.4336,3193.0
2021-09-14 12:00:00,288.9,289.11,288.8,288.99,10206.0,281.5018,281.7064,281.4044,281.5895,10206.0
2021-09-14 12:05:00,288.97,288.98,288.84,288.86,5180.0,281.57,281.5798,281.4434,281.4628,5180.0
2021-09-14 12:10:00,288.7,288.76,288.65,288.74,1210.0,281.3069,281.3654,281.2582,281.3459,1210.0
2021-09-14 12:15:00,288.76,288.77,288.61,288.62,880.0,281.3654,281.3752,281.2192,281.229,880.0
2021-09-14 12:20:00,288.59,288.67,288.57,288.57,2536.0,281.1998,281.2777,281.1803,281.1803,2536.0
2021-09-14 12:25:00,288.58,288.58,288.51,288.56,818.0,281.19,281.19,281.1218,281.1705,818.0
2021-09-14 12:30:00,288.51,288.51,288.37,288.41,1029.0,281.1218,281.1218,280.9854,281.0244,1029.0
2021-09-14 12:35:00,288.46,288.5,288.3,288.3,1735.0,281.0731,281.1121,280.9172,280.9172,1735.0
2021-09-14 12:40:00,288.22,288.22,287.89,287.97,9874.0,280.8392,280.8392,280.5177,280.5956,9874.0
2021-09-14 12:45:00,287.96,288.0,287.89,287.95,3675.0,280.5859,280.6249,280.5177,280.5761,3675.0
2021-09-14 12:50:00,287.88,287.96,287.84,287.96,1822.0,280.5079,280.5859,280.469,280.5859,1822.0
2021-09-14 12:55:00,287.92,287.96,287.81,287.89,15985.0,280.5469,280.5859,280.4397,280.5177,15985.0
2021-09-14 13:00:00,287.97,288.07,287.78,287.79,3672.0,280.5956,280.6931,280.4105,280.4202,3672.0
2021-09-14 13:05:00,287.78,287.79,287.38,287.38,11945.0,280.4105,280.4202,280.0207,280.0207,11945.0
2021-09-14 13:10:00,287.38,287.63,287.37,287.5,3281.0,280.0207,280.2643,280.011,280.1377,3281.0
2021-09-14 13:15:00,287.51,287.69,287.51,287.69,1896.0,280.1474,280.3228,280.1474,280.3228,1896.0
2021-09-14 13:20:00,287.73,287.86,287.72,287.76,4492.0,280.3618,280.4885,280.352,280.391,4492.0
2021-09-14 13:25:00,287.83,287.9,287.75,287.84,3764.0,280.4592,280.5274,280.3813,280.469,3764.0
2021-09-14 13:30:00,287.85,287.85,287.49,287.5,3466.0,280.4787,280.4787,280.1279,280.1377,3466.0
2021-09-14 13:35:00,287.5,287.82,287.45,287.78,6530.0,280.1377,280.4495,280.089,280.4105,6530.0
2021-09-14 13:40:00,287.79,287.98,287.75,287.98,9212.0,280.4202,280.6054,280.3813,280.6054,9212.0
2021-09-14 13:45:00,287.97,288.01,287.91,287.91,10255.0,280.5956,280.6346,280.5372,280.5372,10255.0
2021-09-14 13:50:00,287.94,288.14,287.89,288.07,31251.0,280.5664,280.7613,280.5177,280.6931,31251.0
2021-09-14 13:55:00,288.04,288.13,287.93,287.93,14490.0,280.6638,280.7515,280.5567,280.5567,14490.0
2021-09-14 14:00:00,287.92,287.95,287.87,287.9,910.0,280.5469,280.5761,280.4982,280.5274,910.0
2021-09-14 14:05:00,287.88,288.08,287.75,287.75,4734.0,280.5079,280.7028,280.3813,280.3813,4734.0
2021-09-14 14:10:00,287.79,287.79,287.71,287.73,45316.0,280.4202,280.4202,280.3423,280.3618,45316.0
2021-09-14 14:15:00,287.7,287.7,287.3,287.3,3026.0,280.3326,280.3326,279.9428,279.9428,3026.0
2021-09-14 14:20:00,287.26,287.29,287.01,287.17,2840.0,279.9038,279.9331,279.6602,279.8161,2840.0
2021-09-14 14:25:00,287.25,287.29,287.06,287.23,3448.0,279.8941,279.9331,279.7089,279.8746,3448.0
2021-09-14 14:30:00,287.06,287.16,286.96,286.96,4413.0,279.7089,279.8064,279.6115,279.6115,4413.0
2021-09-14 14:35:00,286.93,287.02,286.78,286.98,3985.0,279.5823,279.67,279.4361,279.631,3985.0
2021-09-14 14:40:00,286.95,287.14,286.95,286.98,3281.0,279.6018,279.7869,279.6018,279.631,3281.0
2021-09-14 14:45:00,287.05,287.05,286.68,286.68,3528.0,279.6992,279.6992,279.3387,279.3387,3528.0
2021-09-14 14:50:00,286.64,286.92,286.56,286.92,113103.0,279.2997,279.5725,279.2217,279.5725,113103.0
2021-09-14 14:55:00,286.94,287.26,286.94,287.25,7190.0,279.592,279.9038,279.592,279.8941,7190.0
2021-09-14 15:00:00,287.25,287.25,287.12,287.17,7977.0,279.8941,279.8941,279.7674,279.8161,7977.0
2021-09-14 15:05:00,287.15,287.33,287.11,287.13,3655.0,279.7966,279.972,279.7577,279.7771,3655.0
2021-09-14 15:10:00,287.13,287.26,287.03,287.03,6633.0,279.7771,279.9038,279.6797,279.6797,6633.0
2021-09-14 15:15:00,287.03,287.05,286.81,286.86,7929.0,279.6797,279.6992,279.4653,279.5141,7929.0
2021-09-14 15:20:00,286.81,287.1,286.77,286.86,8416.0,279.4653,279.7479,279.4264,279.5141,8416.0
2021-09-14 15:25:00,286.84,287.0,286.76,286.8,4700.0,279.4946,279.6505,279.4166,279.4556,4700.0
2021-09-14 15:30:00,286.78,286.93,286.69,286.89,9919.0,279.4361,279.5823,279.3484,279.5433,9919.0
2021-09-14 15:35:00,286.81,286.87,286.7,286.87,30694.0,279.4653,279.5238,279.3582,279.5238,30694.0
2021-09-14 15:40:00,286.83,286.96,286.78,286.87,6815.0,279.4848,279.6115,279.4361,279.5238,6815.0
2021-09-14 15:45:00,286.88,287.14,286.64,286.68,78134.0,279.5336,279.7869,279.2997,279.3387,78134.0
2021-09-14 15:50:00,286.63,287.26,286.61,287.07,22055.0,279.29,279.9038,279.2705,279.7187,22055.0
2021-09-14 15:55:00,287.01,287.28,286.96,287.24,40255.0,279.6602,279.9233,279.6115,279.8843,40255.0
2021-09-15 09:30:00,287.62,287.86,287.05,287.27,23650.0,280.2546,280.4885,279.6992,279.9136,23650.0
2021-09-15 09:35:00,286.99,287.17,286.36,286.42,9971.0,279.6407,279.8161,279.0269,279.0853,9971.0
2021-09-15 09:40:00,286.44,286.53,286.14,286.29,14461.0,279.1048,279.1925,278.8125,278.9587,14461.0
2021-09-15 09:45:00,286.36,287.09,286.36,287.09,19563.0,279.0269,279.7382,279.0269,279.7382,19563.0
2021-09-15 09:50:00,287.17,287.17,286.5,286.69,6340.0,279.8161,279.8161,279.1633,279.3484,6340.0
2021-09-15 09:55:00,286.53,286.88,286.53,286.82,55138.0,279.1925,279.5336,279.1925,279.4751,55138.0
2021-09-15 10:00:00,286.85,287.18,286.6,287.14,4803.0,279.5043,279.8259,279.2607,279.7869,4803.0
2021-09-15 10:05:00,287.0,287.03,286.74,286.74,2585.0,279.6505,279.6797,279.3971,279.3971,2585.0
2021-09-15 10:10:00,286.83,286.87,285.98,286.18,9524.0,279.4848,279.5238,278.6566,278.8515,9524.0
2021-09-15 10:15:00,286.11,286.41,285.95,286.41,8316.0,278.7833,279.0756,278.6274,279.0756,8316.0
2021-09-15 10:20:00,286.4,286.59,286.4,286.44,19844.0,279.0658,279.251,279.0658,279.1048,19844.0
2021-09-15 10:25:00,286.49,286.59,286.39,286.4,17598.0,279.1535,279.251,279.0561,279.0658,17598.0
2021-09-15 10:30:00,286.49,286.95,286.38,286.95,9773.0,279.1535,279.6018,279.0464,279.6018,9773.0
2021-09-15 10:35:00,287.07,287.19,287.02,287.16,21669.0,279.7187,279.8356,279.67,279.8064,21669.0
2021-09-15 10:40:00,287.04,287.08,286.68,286.79,37736.0,279.6895,279.7284,279.3387,279.4459,37736.0
2021-09-15 10:45:00,286.86,287.08,286.78,287.04,26628.0,279.5141,279.7284,279.4361,279.6895,26628.0
2021-09-15 10:50:00,287.07,287.13,286.75,286.75,4965.0,279.7187,279.7771,279.4069,279.4069,4965.0
2021-09-15 10:55:00,286.75,287.13,286.75,287.09,1889.0,279.4069,279.7771,279.4069,279.7382,1889.0
2021-09-15 11:00:00,287.11,287.23,287.04,287.2,3330.0,279.7577,279.8746,279.6895,279.8454,3330.0
2021-09-15 11:05:00,287.19,287.27,287.07,287.13,5813.0,279.8356,279.9136,279.7187,279.7771,5813.0
2021-09-15 11:10:00,287.01,287.09,286.96,286.98,13239.0,279.6602,279.7382,279.6115,279.631,13239.0
2021-09-15 11:15:00,286.94,287.0,286.81,286.84,2256.0,279.592,279.6505,279.4653,279.4946,2256.0
2021-09-15 11:20:00,286.88,287.06,286.83,286.93,3132.0,279.5336,279.7089,279.4848,279.5823,3132.0
2021-09-15 11:25:00,287.04,287.15,286.91,286.92,2067.0,279.6895,279.7966,279.5628,279.5725,2067.0
2021-09-15 11:30:00,286.87,286.87,286.61,286.8,3080.0,279.5238,279.5238,279.2705,279.4556,3080.0
2021-09-15 11:35:00,286.75,286.91,286.74,286.86,10191.0,279.4069,279.5628,279.3971,279.5141,10191.0
2021-09-15 11:40:00,286.87,286.92,286.78,286.82,21378.0,279.5238,279.5725,279.4361,279.4751,21378.0
2021-09-15 11:45:00,286.81,286.81,286.59,286.67,15074.0,279.4653,279.4653,279.251,279.3289,15074.0
2021-09-15 11:50:00,286.67,286.73,286.64,286.69,12652.0,279.3289,279.3874,279.2997,279.3484,12652.0
2021-09-15 11:55:00,286.66,287.01,286.66,287.01,20962.0,279.3192,279.6602,279.3192,279.6602,20962.0
2021-09-15 12:00:00,286.96,286.99,286.84,286.96,6256.0,279.6115,279.6407,279.4946,279.6115,6256.0
2021-09-15 12:05:00,286.97,287.07,286.86,287.0,18199.0,279.6212,279.7187,279.5141,279.6505,18199.0
2021-09-15 12:10:00,287.03,287.07,286.89,286.89,11042.0,279.6797,279.7187,279.5433,279.5433,11042.0
2021-09-15 12:15:00,286.91,287.05,286.91,286.98,14985.0,279.5628,279.6992,279.5628,279.631,14985.0
2021-09-15 12:20:00,286.98,287.25,286.94,287.24,17476.0,279.631,279.8941,279.592,279.8843,17476.0
2021-09-15 12:25:00,287.24,287.53,287.21,287.42,8374.0,279.8843,280.1669,279.8551,280.0597,8374.0
2021-09-15 12:30:00,287.48,287.72,287.48,287.69,14196.0,280.1182,280.352,280.1182,280.3228,14196.0
2021-09-15 12:35:00,287.67,287.79,287.67,287.78,10147.0,280.3033,280.4202,280.3033,280.4105,10147.0
2021-09-15 12:40:00,287.82,288.22,287.82,288.11,23870.0,280.4495,280.8392,280.4495,280.7321,23870.0
2021-09-15 12:45:00,288.08,288.13,287.98,288.08,18179.0,280.7028,280.7515,280.6054,280.7028,18179.0
2021-09-15 12:50:00,288.1,288.13,288.03,288.11,7764.0,280.7223,280.7515,280.6541,280.7321,7764.0
2021-09-15 12:55:00,288.12,288.37,288.12,288.26,19454.0,280.7418,280.9854,280.7418,280.8782,19454.0
2021-09-15 13:00:00,288.3,288.44,288.24,288.44,4704.0,280.9172,281.0536,280.8587,281.0536,4704.0
2021-09-15 13:05:00,288.41,288.42,288.19,288.2,2924.0,281.0244,281.0341,280.81,280.8197,2924.0
2021-09-15 13:10:00,288.23,288.34,288.23,288.32,12135.0,280.849,280.9562,280.849,280.9367,12135.0
2021-09-15 13:15:00,288.34,288.41,288.29,288.38,10908.0,280.9562,281.0244,280.9074,280.9951,10908.0
2021-09-15 13:20:00,288.4,288.5,288.38,288.44,9893.0,281.0146,281.1121,280.9951,281.0536,9893.0
2021-09-15 13:25:00,288.46,288.58,288.42,288.47,15404.0,281.0731,281.19,281.0341,281.0828,15404.0
2021-09-15 13:30:00,288.48,288.67,288.47,288.67,7416.0,281.0926,281.2777,281.0828,281.2777,7416.0
2021-09-15 13:35:00,288.64,288.64,288.45,288.47,8073.0,281.2485,281.2485,281.0633,281.0828,8073.0
2021-09-15 13:40:00,288.45,288.62,288.42,288.62,10161.0,281.0633,281.229,281.0341,281.229,10161.0
2021-09-15 13:45:00,288.59,288.85,288.59,288.76,15018.0,281.1998,281.4531,281.1998,281.3654,15018.0
2021-09-15 13:50:00,288.73,288.88,288.73,288.84,7981.0,281.3362,281.4823,281.3362,281.4434,7981.0
2021-09-15 13:55:00,288.83,288.83,288.61,288.61,5651.0,281.4336,281.4336,281.2192,281.2192,5651.0
2021-09-15 14:00:00,288.6,288.69,288.55,288.63,13038.0,281.2095,281.2972,281.1608,281.2387,13038.0
2021-09-15 14:05:00,288.65,288.93,288.61,288.92,18795.0,281.2582,281.5311,281.2192,281.5213,18795.0
2021-09-15 14:10:00,288.92,288.93,288.76,288.8,10220.0,281.5213,281.5311,281.3654,281.4044,10220.0
2021-09-15 14:15:00,288.81,288.93,288.73,288.75,9548.0,281.4141,281.5311,281.3362,281.3557,9548.0
2021-09-15 14:20:00,288.73,288.83,288.72,288.78,15690.0,281.3362,281.4336,281.3264,281.3849,15690.0
2021-09-15 14:25:00,288.79,288.94,288.79,288.84,14439.0,281.3946,281.5408,281.3946,281.4434,14439.0
2021-09-15 14:30:00,288.83,288.92,288.81,288.92,1830.0,281.4336,281.5213,281.4141,281.5213,1830.0
2021-09-15 14:35:00,288.92,289.0,288.87,288.87,3115.0,281.5213,281.5993,281.4726,281.4726,3115.0
2021-09-15 14:40:00,288.87,288.96,288.79,288.81,4174.0,281.4726,281.5603,281.3946,281.4141,4174.0
2021-09-15 14:45:00,288.82,289.01,288.82,288.99,7337.0,281.4239,281.609,281.4239,281.5895,7337.0
2021-09-15 14:50:00,289.01,289.01,288.87,288.96,11799.0,281.609,281.609,281.4726,281.5603,11799.0
2021-09-15 14:55:00,288.94,288.97,288.93,288.94,4861.0,281.5408,281.57,281.5311,281.5408,4861.0
2021-09-15 15:00:00,288.94,289.15,288.88,289.15,7442.0,281.5408,281.7454,281.4823,281.7454,7442.0
2021-09-15 15:05:00,289.13,289.2,289.12,289.19,5756.0,281.7259,281.7941,281.7162,281.7844,5756.0
2021-09-15 15:10:00,289.21,289.3,289.17,289.29,6931.0,281.8039,281.8916,281.7649,281.8818,6931.0
2021-09-15 15:15:00,289.29,289.55,289.29,289.55,9465.0,281.8818,282.1352,281.8818,282.1352,9465.0
2021-09-15 15:20:00,289.57,289.57,289.31,289.34,6649.0,282.1547,282.1547,281.9013,281.9306,6649.0
2021-09-15 15:25:00,289.43,289.45,289.35,289.43,6334.0,282.0182,282.0377,281.9403,282.0182,6334.0
2021-09-15 15:30:00,289.36,289.49,289.36,289.45,4961.0,281.95,282.0767,281.95,282.0377,4961.0
2021-09-15 15:35:00,289.41,289.69,289.38,289.67,8015.0,281.9988,282.2716,281.9695,282.2521,8015.0
2021-09-15 15:40:00,289.67,289.67,289.53,289.65,15679.0,282.2521,282.2521,282.1157,282.2326,15679.0
2021-09-15 15:45:00,289.66,289.7,289.51,289.53,14992.0,282.2424,282.2813,282.0962,282.1157,14992.0
2021-09-15 15:50:00,289.55,289.61,289.29,289.34,19653.0,282.1352,282.1936,281.8818,281.9306,19653.0
2021-09-15 15:55:00,289.31,289.41,289.23,289.36,169869.0,281.9013,281.9988,281.8234,281.95,169869.0
2021-09-16 09:30:00,288.53,289.25,288.42,288.94,15896.0,281.1413,281.8429,281.0341,281.5408,15896.0
2021-09-16 09:35:00,289.12,289.12,288.68,288.69,5452.0,281.7162,281.7162,281.2875,281.2972,5452.0
2021-09-16 09:40:00,288.56,288.69,288.28,288.47,16097.0,281.1705,281.2972,280.8977,281.0828,16097.0
2021-09-16 09:45:00,288.57,288.63,288.17,288.27,25983.0,281.1803,281.2387,280.7905,280.888,25983.0
2021-09-16 09:50:00,288.25,288.38,287.84,287.87,8463.0,280.8685,280.9951,280.469,280.4982,8463.0
2021-09-16 09:55:00,287.91,288.27,287.81,288.19,10380.0,280.5372,280.888,280.4397,280.81,10380.0
2021-09-16 10:00:00,288.04,288.12,287.52,287.66,40304.0,280.6638,280.7418,280.1572,280.2936,40304.0
2021-09-16 10:05:00,287.74,288.18,287.72,288.16,8496.0,280.3715,280.8003,280.352,280.7808,8496.0
2021-09-16 10:10:00,288.12,288.14,287.48,287.48,42180.0,280.7418,280.7613,280.1182,280.1182,42180.0
2021-09-16 10:15:00,287.45,287.54,287.19,287.42,30658.0,280.089,280.1766,279.8356,280.0597,30658.0
2021-09-16 10:20:00,287.32,287.74,287.19,287.65,8349.0,279.9623,280.3715,279.8356,280.2838,8349.0
2021-09-16 10:25:00,287.58,287.93,287.51,287.93,5494.0,280.2156,280.5567,280.1474,280.5567,5494.0
2021-09-16 10:30:00,287.83,288.06,287.69,288.06,10905.0,280.4592,280.6833,280.3228,280.6833,10905.0
2021-09-16 10:35:00,288.03,288.21,287.92,288.17,19733.0,280.6541,280.8295,280.5469,280.7905,19733.0
2021-09-16 10:40:00,288.15,288.15,287.87,287.98,7561.0,280.771,280.771,280.4982,280.6054,7561.0
2021-09-16 10:45:00,287.96,288.11,287.82,287.97,6759.0,280.5859,280.7321,280.4495,280.5956,6759.0
2021-09-16 10:50:00,287.9,287.95,287.64,287.67,5930.0,280.5274,280.5761,280.2741,280.3033,5930.0
2021-09-16 10:55:00,287.55,287.67,287.35,287.63,8478.0,280.1864,280.3033,279.9915,280.2643,8478.0
2021-09-16 11:00:00,287.66,287.89,287.66,287.71,1680.0,280.2936,280.5177,280.2936,280.3423,1680.0
2021-09-16 11:05:00,287.61,287.89,287.58,287.84,9923.0,280.2449,280.5177,280.2156,280.469,9923.0
2021-09-16 11:10:00,287.84,287.94,287.77,287.8,2550.0,280.469,280.5664,280.4008,280.43,2550.0
2021-09-16 11:15:00,287.76,287.76,287.36,287.41,8495.0,280.391,280.391,280.0013,280.05,8495.0
2021-09-16 11:20:00,287.35,287.57,287.29,287.57,1632.0,279.9915,280.2059,279.9331,280.2059,1632.0
2021-09-16 11:25:00,287.62,287.75,287.55,287.67,5232.0,280.2546,280.3813,280.1864,280.3033,5232.0
2021-09-16 11:30:00,287.67,287.78,287.63,287.72,2906.0,280.3033,280.4105,280.2643,280.352,2906.0
2021-09-16 11:35:00,287.64,287.91,287.58,287.91,3030.0,280.2741,280.5372,280.2156,280.5372,3030.0
2021-09-16 11:40:00,287.94,288.06,287.85,287.85,4192.0,280.5664,280.6833,280.4787,280.4787,4192.0
2021-09-16 11:45:00,287.81,287.88,287.68,287.83,4160.0,280.4397,280.5079,280.3131,280.4592,4160.0
2021-09-16 11:50:00,287.78,287.87,287.78,287.86,2652.0,280.4105,280.4982,280.4105,280.4885,2652.0
2021-09-16 11:55:00,287.78,287.99,287.76,287.99,1270.0,280.4105,280.6151,280.391,280.6151,1270.0
2021-09-16 12:00:00,287.97,288.02,287.93,287.93,6352.0,280.5956,280.6444,280.5567,280.5567,6352.0
2021-09-16 12:05:00,287.98,288.09,287.94,288.07,6187.0,280.6054,280.7126,280.5664,280.6931,6187.0
2021-09-16 12:10:00,288.11,288.12,288.02,288.07,3668.0,280.7321,280.7418,280.6444,280.6931,3668.0
2021-09-16 12:15:00,288.15,288.29,288.15,288.26,3535.0,280.771,280.9074,280.771,280.8782,3535.0
2021-09-16 12:20:00,288.39,288.4,288.3,288.31,3919.0,281.0049,281.0146,280.9172,280.9269,3919.0
2021-09-16 12:25:00,288.31,288.31,288.18,288.26,754.0,280.9269,280.9269,280.8003,280.8782,754.0
2021-09-16 12:30:00,288.36,288.39,288.33,288.36,3521.0,280.9757,281.0049,280.9464,280.9757,3521.0
2021-09-16 12:35:00,288.35,288.39,288.32,288.32,2116.0,280.9659,281.0049,280.9367,280.9367,2116.0
2021-09-16 12:40:00,288.37,288.55,288.34,288.53,3580.0,280.9854,281.1608,280.9562,281.1413,3580.0
2021-09-16 12:45:00,288.61,288.62,288.49,288.49,2460.0,281.2192,281.229,281.1023,281.1023,2460.0
2021-09-16 12:50:00,288.47,288.47,288.33,288.33,2827.0,281.0828,281.0828,280.9464,280.9464,2827.0
2021-09-16 12:55:00,288.35,288.52,288.35,288.48,1974.0,280.9659,281.1316,280.9659,281.0926,1974.0
2021-09-16 13:00:00,288.35,288.35,288.27,288.27,1349.0,280.9659,280.9659,280.888,280.888,1349.0
2021-09-16 13:05:00,288.3,288.33,288.23,288.3,3000.0,280.9172,280.9464,280.849,280.9172,3000.0
2021-09-16 13:10:00,288.36,288.46,288.32,288.42,5272.0,280.9757,281.0731,280.9367,281.0341,5272.0
2021-09-16 13:15:00,288.48,288.58,288.42,288.54,2711.0,281.0926,281.19,281.0341,281.151,2711.0
2021-09-16 13:20:00,288.6,288.66,288.58,288.58,500.0,281.2095,281.268,281.19,281.19,500.0
2021-09-16 13:25:00,288.62,288.62,288.54,288.56,37854.0,281.229,281.229,281.151,281.1705,37854.0
2021-09-16 13:30:00,288.58,288.59,288.37,288.42,8308.0,281.19,281.1998,280.9854,281.0341,8308.0
2021-09-16 13:35:00,288.43,288.43,288.24,288.27,3000.0,281.0439,281.0439,280.8587,280.888,3000.0
2021-09-16 13:40:00,288.28,288.37,288.27,288.31,2641.0,280.8977,280.9854,280.888,280.9269,2641.0
2021-09-16 13:45:00,288.28,288.46,288.23,288.44,3882.0,280.8977,281.0731,280.849,281.0536,3882.0
2021-09-16 13:50:00,288.45,289.01,288.45,289.0,38483.0,281.0633,281.609,281.0633,281.5993,38483.0
2021-09-16 13:55:00,289.04,289.17,289.01,289.12,7946.0,281.6382,281.7649,281.609,281.7162,7946.0
2021-09-16 14:00:00,289.13,289.16,289.05,289.05,7119.0,281.7259,281.7552,281.648,281.648,7119.0
2021-09-16 14:05:00,288.97,289.13,288.95,289.09,6197.0,281.57,281.7259,281.5505,281.687,6197.0
2021-09-16 14:10:00,289.13,289.44,289.12,289.28,19431.0,281.7259,282.028,281.7162,281.8721,19431.0
2021-09-16 14:15:00,289.29,289.38,289.17,289.17,6396.0,281.8818,281.9695,281.7649,281.7649,6396.0
2021-09-16 14:20:00,289.18,289.25,289.16,289.22,10685.0,281.7747,281.8429,281.7552,281.8136,10685.0
2021-09-16 14:25:00,289.23,289.31,289.08,289.19,9374.0,281.8234,281.9013,281.6772,281.7844,9374.0
2021-09-16 14:30:00,289.19,289.31,289.19,289.26,11226.0,281.7844,281.9013,281.7844,281.8526,11226.0
2021-09-16 14:35:00,289.26,289.39,289.24,289.24,9649.0,281.8526,281.9793,281.8331,281.8331,9649.0
2021-09-16 14:40:00,289.27,289.28,289.19,289.2,31141.0,281.8623,281.8721,281.7844,281.7941,31141.0
2021-09-16 14:45:00,289.21,289.28,289.18,289.28,11867.0,281.8039,281.8721,281.7747,281.8721,11867.0
2021-09-16 14:50:00,289.28,289.5,289.23,289.46,16840.0,281.8721,282.0865,281.8234,282.0475,16840.0
2021-09-16 14:55:00,289.47,289.65,289.47,289.56,14763.0,282.0572,282.2326,282.0572,282.1449,14763.0
2021-09-16 15:00:00,289.56,289.72,289.52,289.7,20112.0,282.1449,282.3008,282.1059,282.2813,20112.0
2021-09-16 15:05:00,289.71,290.13,289.68,290.05,35514.0,282.2911,282.7003,282.2618,282.6224,35514.0
2021-09-16 15:10:00,290.08,290.19,290.07,290.15,18560.0,282.6516,282.7588,282.6419,282.7198,18560.0
2021-09-16 15:15:00,290.15,290.18,289.77,289.87,19575.0,282.7198,282.749,282.3495,282.447,19575.0
2021-09-16 15:20:00,289.87,289.94,289.78,289.79,18280.0,282.447,282.5152,282.3593,282.369,18280.0
2021-09-16 15:25:00,289.81,289.87,289.64,289.66,16724.0,282.3885,282.447,282.2229,282.2424,16724.0
2021-09-16 15:30:00,289.65,289.83,289.63,289.76,30328.0,282.2326,282.408,282.2131,282.3398,30328.0
2021-09-16 15:35:00,289.78,289.96,289.73,289.96,32252.0,282.3593,282.5347,282.3106,282.5347,32252.0
2021-09-16 15:40:00,289.95,289.95,289.79,289.84,25561.0,282.5249,282.5249,282.369,282.4178,25561.0
2021-09-16 15:45:00,289.83,289.95,289.76,289.77,26730.0,282.408,282.5249,282.3398,282.3495,26730.0
2021-09-16 15:50:00,289.78,289.91,289.72,289.73,20564.0,282.3593,282.486,282.3008,282.3106,20564.0
2021-09-16 15:55:00,289.76,289.85,289.65,289.79,16222.0,282.3398,282.4275,282.2326,282.369,16222.0
2021-09-17 09:30:00,289.25,289.63,288.9,288.92,11841.0,281.8429,282.2131,281.5018,281.5213,11841.0
2021-09-17 09:35:00,288.85,288.85,288.44,288.59,8321.0,281.4531,281.4531,281.0536,281.1998,8321.0
2021-09-17 09:40:00,288.51,288.96,288.41,288.81,15401.0,281.1218,281.5603,281.0244,281.4141,15401.0
2021-09-17 09:45:00,288.72,288.85,288.35,288.36,8955.0,281.3264,281.4531,280.9659,280.9757,8955.0
2021-09-17 09:50:00,288.32,288.4,288.0,288.06,8484.0,280.9367,281.0146,280.6249,280.6833,8484.0
2021-09-17 09:55:00,288.03,288.18,287.91,288.18,3560.0,280.6541,280.8003,280.5372,280.8003,3560.0
2021-09-17 10:00:00,288.16,288.27,287.93,287.93,4879.0,280.7808,280.888,280.5567,280.5567,4879.0
2021-09-17 10:05:00,287.87,287.98,287.68,287.98,13876.0,280.4982,280.6054,280.3131,280.6054,13876.0
2021-09-17 10:10:00,287.77,287.92,287.5,287.52,54708.0,280.4008,280.5469,280.1377,280.1572,54708.0
2021-09-17 10:15:00,287.52,287.59,287.38,287.57,33404.0,280.1572,280.2254,280.0207,280.2059,33404.0
2021-09-17 10:20:00,287.62,287.71,287.57,287.57,7161.0,280.2546,280.3423,280.2059,280.2059,7161.0
2021-09-17 10:25:00,287.51,287.84,287.51,287.8,3559.0,280.1474,280.469,280.1474,280.43,3559.0
2021-09-17 10:30:00,287.71,287.76,287.44,287.7,4095.0,280.3423,280.391,280.0792,280.3326,4095.0
2021-09-17 10:35:00,287.71,287.72,287.26,287.38,8965.0,280.3423,280.352,279.9038,280.0207,8965.0
2021-09-17 10:40:00,287.23,287.36,287.14,287.26,7419.0,279.8746,280.0013,279.7869,279.9038,7419.0
2021-09-17 10:45:00,287.24,287.27,287.04,287.27,5545.0,279.8843,279.9136,279.6895,279.9136,5545.0
2021-09-17 10:50:00,287.19,287.49,287.04,287.49,2239.0,279.8356,280.1279,279.6895,280.1279,2239.0
2021-09-17 10:55:00,287.33,287.33,287.14,287.17,1067.0,279.972,279.972,279.7869,279.8161,1067.0
2021-09-17 11:00:00,287.21,287.29,286.94,287.01,1785.0,279.8551,279.9331,279.592,279.6602,1785.0
2021-09-17 11:05:00,286.94,287.0,286.81,287.0,2958.0,279.592,279.6505,279.4653,279.6505,2958.0
2021-09-17 11:10:00,286.88,287.13,286.62,287.13,4876.0,279.5336,279.7771,279.2802,279.7771,4876.0
2021-09-17 11:15:00,287.23,287.36,287.19,287.36,2137.0,279.8746,280.0013,279.8356,280.0013,2137.0
2021-09-17 11:20:00,287.36,287.46,287.36,287.42,16213.0,280.0013,280.0987,280.0013,280.0597,16213.0
2021-09-17 11:25:00,287.34,287.4,287.0,287.01,14712.0,279.9818,280.0402,279.6505,279.6602,14712.0
2021-09-17 11:30:00,286.77,286.77,286.43,286.64,21588.0,279.4264,279.4264,279.0951,279.2997,21588.0
2021-09-17 11:35:00,286.66,286.72,286.39,286.5,45319.0,279.3192,279.3776,279.0561,279.1633,45319.0
2021-09-17 11:40:00,286.53,286.65,286.45,286.56,31338.0,279.1925,279.3094,279.1146,279.2217,31338.0
2021-09-17 11:45:00,286.54,286.84,286.52,286.77,36727.0,279.2023,279.4946,279.1828,279.4264,36727.0
2021-09-17 11:50:00,286.71,286.71,286.2,286.2,42397.0,279.3679,279.3679,278.871,278.871,42397.0
2021-09-17 11:55:00,286.19,286.73,286.18,286.66,34118.0,278.8612,279.3874,278.8515,279.3192,34118.0
2021-09-17 12:00:00,286.57,286.96,286.57,286.96,23602.0,279.2315,279.6115,279.2315,279.6115,23602.0
2021-09-17 12:05:00,286.97,287.04,286.91,286.95,3852.0,279.6212,279.6895,279.5628,279.6018,3852.0
2021-09-17 12:10:00,287.12,287.12,286.88,286.88,4635.0,279.7674,279.7674,279.5336,279.5336,4635.0
2021-09-17 12:15:00,286.95,286.95,286.85,286.86,5017.0,279.6018,279.6018,279.5043,279.5141,5017.0
2021-09-17 12:20:00,286.87,287.27,286.84,287.27,12074.0,279.5238,279.9136,279.4946,279.9136,12074.0
2021-09-17 12:25:00,287.28,287.28,287.08,287.1,10566.0,279.9233,279.9233,279.7284,279.7479,10566.0
2021-09-17 12:30:00,287.05,287.31,287.03,287.29,8816.0,279.6992,279.9525,279.6797,279.9331,8816.0
2021-09-17 12:35:00,287.34,287.47,287.29,287.44,6627.0,279.9818,280.1084,279.9331,280.0792,6627.0
2021-09-17 12:40:00,287.36,287.4,287.19,287.19,1700.0,280.0013,280.0402,279.8356,279.8356,1700.0
2021-09-17 12:45:00,287.31,287.32,287.23,287.24,1216.0,279.9525,279.9623,279.8746,279.8843,1216.0
2021-09-17 12:50:00,287.27,287.39,287.27,287.3,1299.0,279.9136,280.0305,279.9136,279.9428,1299.0
2021-09-17 12:55:00,287.38,287.47,287.19,287.31,2384.0,280.0207,280.1084,279.8356,279.9525,2384.0
2021-09-17 13:00:00,287.23,287.23,286.91,287.03,2640.0,279.8746,279.8746,279.5628,279.6797,2640.0
2021-09-17 13:05:00,286.98,287.06,286.98,287.06,429.0,279.631,279.7089,279.631,279.7089,429.0
2021-09-17 13:10:00,287.0,287.01,286.92,286.92,1640.0,279.6505,279.6602,279.5725,279.5725,1640.0
2021-09-17 13:15:00,286.88,286.88,286.71,286.71,11500.0,279.5336,279.5336,279.3679,279.3679,11500.0
2021-09-17 13:20:00,286.74,286.8,286.62,286.62,15036.0,279.3971,279.4556,279.2802,279.2802,15036.0
2021-09-17 13:25:00,286.54,286.76,286.53,286.76,3747.0,279.2023,279.4166,279.1925,279.4166,3747.0
2021-09-17 13:30:00,286.72,286.72,286.56,286.67,6011.0,279.3776,279.3776,279.2217,279.3289,6011.0
2021-09-17 13:35:00,286.75,286.84,286.7,286.81,29960.0,279.4069,279.4946,279.3582,279.4653,29960.0
2021-09-17 13:40:00,286.77,286.77,286.58,286.62,2625.0,279.4264,279.4264,279.2412,279.2802,2625.0
2021-09-17 13:45:00,286.66,286.66,286.09,286.09,5616.0,279.3192,279.3192,278.7638,278.7638,5616.0
2021-09-17 13:50:00,286.09,286.25,286.02,286.23,4331.0,278.7638,278.9197,278.6956,278.9002,4331.0
2021-09-17 13:55:00,286.31,286.31,286.22,286.28,2858.0,278.9781,278.9781,278.8905,278.9489,2858.0
2021-09-17 14:00:00,286.32,286.46,286.32,286.37,7575.0,278.9879,279.1243,278.9879,279.0366,7575.0
2021-09-17 14:05:00,286.45,286.53,286.38,286.53,1751.0,279.1146,279.1925,279.0464,279.1925,1751.0
2021-09-17 14:10:00,286.59,286.59,286.33,286.33,2920.0,279.251,279.251,278.9976,278.9976,2920.0
2021-09-17 14:15:00,286.31,286.39,286.18,286.21,6857.0,278.9781,279.0561,278.8515,278.8807,6857.0
2021-09-17 14:20:00,286.19,286.53,286.19,286.52,16724.0,278.8612,279.1925,278.8612,279.1828,16724.0
2021-09-17 14:25:00,286.49,286.49,286.23,286.26,17287.0,279.1535,279.1535,278.9002,278.9294,17287.0
2021-09-17 14:30:00,286.18,286.3,286.16,286.16,7006.0,278.8515,278.9684,278.832,278.832,7006.0
2021-09-17 14:35:00,286.16,286.26,286.01,286.25,8692.0,278.832,278.9294,278.6858,278.9197,8692.0
2021-09-17 14:40:00,286.3,286.54,286.27,286.48,1075.0,278.9684,279.2023,278.9392,279.1438,1075.0
2021-09-17 14:45:00,286.55,286.59,286.49,286.54,16189.0,279.212,279.251,279.1535,279.2023,16189.0
2021-09-17 14:50:00,286.54,286.54,286.34,286.34,5972.0,279.2023,279.2023,279.0074,279.0074,5972.0
2021-09-17 14:55:00,286.36,286.62,286.34,286.4,14787.0,279.0269,279.2802,279.0074,279.0658,14787.0
2021-09-17 15:00:00,286.49,286.74,286.49,286.66,20904.0,279.1535,279.3971,279.1535,279.3192,20904.0
2021-09-17 15:05:00,286.65,286.65,286.35,286.36,25809.0,279.3094,279.3094,279.0171,279.0269,25809.0
2021-09-17 15:10:00,286.35,286.41,286.21,286.23,16251.0,279.0171,279.0756,278.8807,278.9002,16251.0
2021-09-17 15:15:00,286.25,286.48,286.2,286.48,14504.0,278.9197,279.1438,278.871,279.1438,14504.0
2021-09-17 15:20:00,286.5,286.74,286.5,286.73,13232.0,279.1633,279.3971,279.1633,279.3874,13232.0
2021-09-17 15:25:00,286.74,286.74,286.38,286.43,33444.0,279.3971,279.3971,279.0464,279.0951,33444.0
2021-09-17 15:30:00,286.44,286.64,286.42,286.64,27510.0,279.1048,279.2997,279.0853,279.2997,27510.0
2021-09-17 15:35:00,286.61,286.69,286.43,286.55,38288.0,279.2705,279.3484,279.0951,279.212,38288.0
2021-09-17 15:40:00,286.57,286.96,286.57,286.93,14675.0,279.2315,279.6115,279.2315,279.5823,14675.0
2021-09-17 15:45:00,286.95,286.95,286.33,286.37,67819.0,279.6018,279.6018,278.9976,279.0366,67819.0
2021-09-17 15:50:00,286.42,286.71,286.32,286.71,28280.0,279.0853,279.3679,278.9879,279.3679,28280.0
2021-09-17 15:55:00,286.66,286.87,286.51,286.58,99886.0,279.3192,279.5238,279.173,279.2412,99886.0
2021-09-20 09:30:00,282.0,282.85,281.13,282.12,59248.0,274.7785,275.6068,273.9308,274.8954,59248.0
2021-09-20 09:35:00,282.17,282.78,282.17,282.72,7300.0,274.9442,275.5385,274.9442,275.4801,7300.0
2021-09-20 09:40:00,282.86,283.2,282.6,283.16,6835.0,275.6165,275.9478,275.3632,275.9088,6835.0
2021-09-20 09:45:00,283.33,283.38,282.62,282.65,17770.0,276.0745,276.1232,275.3826,275.4119,17770.0
2021-09-20 09:50:00,282.84,282.85,282.19,282.63,11873.0,275.597,275.6068,274.9637,275.3924,11873.0
2021-09-20 09:55:00,282.44,282.74,282.09,282.59,8520.0,275.2073,275.4996,274.8662,275.3534,8520.0
2021-09-20 10:00:00,282.55,282.65,281.88,282.03,7565.0,275.3144,275.4119,274.6616,274.8077,7565.0
2021-09-20 10:05:00,281.96,282.33,281.86,281.86,5630.0,274.7395,275.1001,274.6421,274.6421,5630.0
2021-09-20 10:10:00,281.81,282.13,281.8,281.8,6643.0,274.5934,274.9052,274.5836,274.5836,6643.0
2021-09-20 10:15:00,281.76,281.87,281.35,281.42,6008.0,274.5447,274.6518,274.1452,274.2134,6008.0
2021-09-20 10:20:00,281.23,281.3,281.1,281.11,11971.0,274.0282,274.0964,273.9016,273.9113,11971.0
2021-09-20 10:25:00,281.0,281.55,280.95,281.52,11696.0,273.8041,274.34,273.7554,274.3108,11696.0
2021-09-20 10:30:00,281.45,281.71,281.3,281.47,5831.0,274.2426,274.4959,274.0964,274.2621,5831.0
2021-09-20 10:35:00,281.5,281.89,281.5,281.67,2420.0,274.2913,274.6713,274.2913,274.457,2420.0
2021-09-20 10:40:00,281.55,281.57,281.07,281.12,4275.0,274.34,274.3595,273.8723,273.9211,4275.0
2021-09-20 10:45:00,281.11,281.38,280.93,281.21,5523.0,273.9113,274.1744,273.7359,274.0087,5523.0
2021-09-20 10:50:00,281.15,281.46,281.09,281.42,4432.0,273.9503,274.2523,273.8918,274.2134,4432.0
2021-09-20 10:55:00,281.34,281.35,280.79,280.92,6296.0,274.1354,274.1452,273.5995,273.7262,6296.0
2021-09-20 11:00:00,280.91,281.02,280.6,281.02,6807.0,273.7164,273.8236,273.4144,273.8236,6807.0
2021-09-20 11:05:00,281.06,281.29,281.06,281.29,8078.0,273.8626,274.0867,273.8626,274.0867,8078.0
2021-09-20 11:10:00,281.2,281.74,281.16,281.67,6122.0,273.999,274.5252,273.96,274.457,6122.0
2021-09-20 11:15:00,281.62,281.63,281.43,281.6,29090.0,274.4082,274.418,274.2231,274.3888,29090.0
2021-09-20 11:20:00,281.69,281.79,281.44,281.49,1956.0,274.4765,274.5739,274.2329,274.2816,1956.0
2021-09-20 11:25:00,281.53,281.69,281.43,281.69,1582.0,274.3206,274.4765,274.2231,274.4765,1582.0
2021-09-20 11:30:00,281.71,281.84,281.2,281.2,5791.0,274.4959,274.6226,273.999,273.999,5791.0
2021-09-20 11:35:00,281.29,281.29,281.05,281.06,3907.0,274.0867,274.0867,273.8528,273.8626,3907.0
2021-09-20 11:40:00,281.05,281.05,280.85,280.91,6489.0,273.8528,273.8528,273.658,273.7164,6489.0
2021-09-20 11:45:00,280.94,280.94,280.8,280.85,4110.0,273.7457,273.7457,273.6092,273.658,4110.0
2021-09-20 11:50:00,280.82,280.83,280.39,280.51,9046.0,273.6287,273.6385,273.2097,273.3267,9046.0
2021-09-20 11:55:00,280.56,280.56,280.24,280.26,6174.0,273.3754,273.3754,273.0636,273.0831,6174.0
2021-09-20 12:00:00,280.22,280.25,280.08,280.13,5689.0,273.0441,273.0733,272.9077,272.9564,5689.0
2021-09-20 12:05:00,280.01,280.09,279.72,279.75,6233.0,272.8395,272.9174,272.5569,272.5861,6233.0
2021-09-20 12:10:00,279.7,279.95,279.6,279.91,12435.0,272.5374,272.781,272.44,272.742,12435.0
2021-09-20 12:15:00,279.87,280.05,279.73,279.78,12979.0,272.7031,272.8785,272.5666,272.6154,12979.0
2021-09-20 12:20:00,279.78,279.87,279.42,279.55,15850.0,272.6154,272.7031,272.2646,272.3913,15850.0
2021-09-20 12:25:00,279.56,280.01,279.56,279.96,19253.0,272.401,272.8395,272.401,272.7908,19253.0
2021-09-20 12:30:00,279.89,280.04,279.71,279.85,12624.0,272.7226,272.8687,272.5472,272.6836,12624.0
2021-09-20 12:35:00,279.87,279.99,279.84,279.87,5735.0,272.7031,272.82,272.6738,272.7031,5735.0
2021-09-20 12:40:00,279.87,279.9,279.63,279.72,10425.0,272.7031,272.7323,272.4692,272.5569,10425.0
2021-09-20 12:45:00,279.65,280.06,279.57,279.9,4682.0,272.4887,272.8882,272.4107,272.7323,4682.0
2021-09-20 12:50:00,279.86,280.01,279.82,279.96,7671.0,272.6933,272.8395,272.6543,272.7908,7671.0
2021-09-20 12:55:00,279.91,280.02,279.58,279.6,12233.0,272.742,272.8492,272.4205,272.44,12233.0
2021-09-20 13:00:00,279.62,279.8,279.42,279.54,5736.0,272.4595,272.6349,272.2646,272.3815,5736.0
2021-09-20 13:05:00,279.37,279.37,278.94,279.05,5119.0,272.2159,272.2159,271.7969,271.9041,5119.0
2021-09-20 13:10:00,279.08,279.29,279.06,279.28,5818.0,271.9333,272.1379,271.9138,272.1282,5818.0
2021-09-20 13:15:00,279.23,279.64,279.23,279.62,7141.0,272.0795,272.479,272.0795,272.4595,7141.0
2021-09-20 13:20:00,279.65,279.66,279.51,279.62,9566.0,272.4887,272.4984,272.3523,272.4595,9566.0
2021-09-20 13:25:00,279.64,279.91,279.57,279.91,3962.0,272.479,272.742,272.4107,272.742,3962.0
2021-09-20 13:30:00,279.84,279.86,279.67,279.79,5448.0,272.6738,272.6933,272.5082,272.6251,5448.0
2021-09-20 13:35:00,279.7,280.12,279.68,280.11,7982.0,272.5374,272.9467,272.5179,272.9369,7982.0
2021-09-20 13:40:00,280.15,280.15,279.74,279.74,5058.0,272.9759,272.9759,272.5764,272.5764,5058.0
2021-09-20 13:45:00,279.78,279.99,279.77,279.99,9297.0,272.6154,272.82,272.6056,272.82,9297.0
2021-09-20 13:50:00,280.02,280.04,279.94,279.94,2767.0,272.8492,272.8687,272.7713,272.7713,2767.0
2021-09-20 13:55:00,279.88,280.02,279.76,279.82,29755.0,272.7128,272.8492,272.5959,272.6543,29755.0
2021-09-20 14:00:00,279.91,280.01,279.69,279.74,7920.0,272.742,272.8395,272.5277,272.5764,7920.0
2021-09-20 14:05:00,279.7,279.7,279.14,279.15,18267.0,272.5374,272.5374,271.9918,272.0015,18267.0
2021-09-20 14:10:00,279.13,279.23,278.95,278.95,4516.0,271.982,272.0795,271.8066,271.8066,4516.0
2021-09-20 14:15:00,278.92,279.05,278.87,278.97,5550.0,271.7774,271.9041,271.7287,271.8261,5550.0
2021-09-20 14:20:00,278.93,279.05,278.38,278.39,18744.0,271.7871,271.9041,271.2512,271.261,18744.0
2021-09-20 14:25:00,278.44,278.55,278.32,278.39,29680.0,271.3097,271.4169,271.1928,271.261,29680.0
2021-09-20 14:30:00,278.36,278.45,278.16,278.25,15052.0,271.2317,271.3194,271.0369,271.1245,15052.0
2021-09-20 14:35:00,278.15,278.16,277.88,278.06,26161.0,271.0271,271.0369,270.764,270.9394,26161.0
2021-09-20 14:40:00,278.03,278.4,278.03,278.09,7802.0,270.9102,271.2707,270.9102,270.9686,7802.0
2021-09-20 14:45:00,278.16,278.62,278.16,278.26,8079.0,271.0369,271.4851,271.0369,271.1343,8079.0
2021-09-20 14:50:00,278.32,278.42,277.93,277.95,15538.0,271.1928,271.2902,270.8127,270.8322,15538.0
2021-09-20 14:55:00,277.94,278.48,277.67,278.16,16082.0,270.8225,271.3487,270.5594,271.0369,16082.0
2021-09-20 15:00:00,278.17,278.54,278.17,278.38,9281.0,271.0466,271.4071,271.0466,271.2512,9281.0
2021-09-20 15:05:00,278.45,278.45,277.88,277.96,19871.0,271.3194,271.3194,270.764,270.842,19871.0
2021-09-20 15:10:00,278.11,278.28,277.89,277.92,37634.0,270.9881,271.1538,270.7738,270.803,37634.0
2021-09-20 15:15:00,277.94,278.14,277.57,277.7,56614.0,270.8225,271.0174,270.462,270.5886,56614.0
2021-09-20 15:20:00,277.7,278.35,277.69,278.35,30254.0,270.5886,271.222,270.5789,271.222,30254.0
2021-09-20 15:25:00,278.36,278.88,278.17,278.88,10299.0,271.2317,271.7384,271.0466,271.7384,10299.0
2021-09-20 15:30:00,278.87,279.47,278.79,279.34,21616.0,271.7287,272.3133,271.6507,272.1866,21616.0
2021-09-20 15:35:00,279.36,279.79,279.34,279.34,21396.0,272.2061,272.6251,272.1866,272.1866,21396.0
2021-09-20 15:40:00,279.44,279.88,279.44,279.84,15857.0,272.2841,272.7128,272.2841,272.6738,15857.0
2021-09-20 15:45:00,279.85,280.12,279.63,279.89,12483.0,272.6836,272.9467,272.4692,272.7226,12483.0
2021-09-20 15:50:00,279.89,280.75,279.89,280.56,25354.0,272.7226,273.5605,272.7226,273.3754,25354.0
2021-09-20 15:55:00,280.58,281.31,280.57,281.09,50132.0,273.3949,274.1062,273.3851,273.8918,50132.0
2021-09-21 09:30:00,282.72,282.76,282.11,282.46,49096.0,275.4801,275.5191,274.8857,275.2267,49096.0
2021-09-21 09:35:00,282.42,283.08,282.42,283.0,15993.0,275.1878,275.8309,275.1878,275.7529,15993.0
2021-09-21 09:40:00,282.89,282.93,282.53,282.91,6394.0,275.6457,275.6847,275.2949,275.6652,6394.0
2021-09-21 09:45:00,282.93,283.8,282.91,283.71,14211.0,275.6847,276.5324,275.6652,276.4447,14211.0
2021-09-21 09:50:00,283.69,283.78,283.33,283.33,12500.0,276.4252,276.5129,276.0745,276.0745,12500.0
2021-09-21 09:55:00,283.45,283.47,282.64,282.76,8359.0,276.1914,276.2109,275.4021,275.5191,8359.0
2021-09-21 10:00:00,282.88,282.91,282.46,282.7,11894.0,275.636,275.6652,275.2267,275.4606,11894.0
2021-09-21 10:05:00,282.88,282.96,281.76,281.78,8510.0,275.636,275.7139,274.5447,274.5642,8510.0
2021-09-21 10:10:00,281.86,282.08,281.48,282.08,19127.0,274.6421,274.8565,274.2718,274.8565,19127.0
2021-09-21 10:15:00,282.07,282.37,281.87,282.35,46558.0,274.8467,275.139,274.6518,275.1196,46558.0
2021-09-21 10:20:00,282.48,282.48,281.78,281.95,19164.0,275.2462,275.2462,274.5642,274.7298,19164.0
2021-09-21 10:25:00,281.93,282.27,281.64,282.27,8757.0,274.7103,275.0416,274.4277,275.0416,8757.0
2021-09-21 10:30:00,282.35,282.41,281.95,282.03,3727.0,275.1196,275.178,274.7298,274.8077,3727.0
2021-09-21 10:35:00,281.99,282.08,281.65,281.97,3665.0,274.7688,274.8565,274.4375,274.7493,3665.0
2021-09-21 10:40:00,282.08,282.23,281.93,282.14,14012.0,274.8565,275.0026,274.7103,274.9149,14012.0
2021-09-21 10:45:00,282.08,282.08,281.11,281.11,11126.0,274.8565,274.8565,273.9113,273.9113,11126.0
2021-09-21 10:50:00,281.17,281.18,280.83,280.91,7555.0,273.9698,273.9795,273.6385,273.7164,7555.0
2021-09-21 10:55:00,281.03,281.28,280.96,281.18,26914.0,273.8334,274.077,273.7652,273.9795,26914.0
2021-09-21 11:00:00,281.19,281.27,280.86,281.27,7632.0,273.9893,274.0672,273.6677,274.0672,7632.0
2021-09-21 11:05:00,281.38,282.22,281.38,282.22,7095.0,274.1744,274.9929,274.1744,274.9929,7095.0
2021-09-21 11:10:00,282.17,282.61,282.08,282.61,14926.0,274.9442,275.3729,274.8565,275.3729,14926.0
2021-09-21 11:15:00,282.49,282.57,282.27,282.31,7474.0,275.256,275.3339,275.0416,275.0806,7474.0
2021-09-21 11:20:00,282.36,282.41,282.14,282.15,9035.0,275.1293,275.178,274.9149,274.9247,9035.0
2021-09-21 11:25:00,282.17,282.31,282.0,282.14,7451.0,274.9442,275.0806,274.7785,274.9149,7451.0
2021-09-21 11:30:00,282.2,283.11,282.2,283.09,15882.0,274.9734,275.8601,274.9734,275.8406,15882.0
2021-09-21 11:35:00,283.07,283.17,282.91,282.96,27168.0,275.8211,275.9186,275.6652,275.7139,27168.0
2021-09-21 11:40:00,282.99,283.09,282.84,283.08,4701.0,275.7432,275.8406,275.597,275.8309,4701.0
2021-09-21 11:45:00,283.15,283.26,283.1,283.12,6520.0,275.8991,276.0063,275.8503,275.8698,6520.0
2021-09-21 11:50:00,283.09,283.1,282.91,282.96,6347.0,275.8406,275.8503,275.6652,275.7139,6347.0
2021-09-21 11:55:00,282.98,283.05,282.91,282.93,4811.0,275.7334,275.8016,275.6652,275.6847,4811.0
2021-09-21 12:00:00,282.98,283.4,282.89,283.24,5670.0,275.7334,276.1427,275.6457,275.9868,5670.0
2021-09-21 12:05:00,283.27,283.48,283.12,283.42,11542.0,276.016,276.2206,275.8698,276.1622,11542.0
2021-09-21 12:10:00,283.46,283.56,283.31,283.52,6320.0,276.2011,276.2986,276.055,276.2596,6320.0
2021-09-21 12:15:00,283.47,283.48,283.08,283.08,11919.0,276.2109,276.2206,275.8309,275.8309,11919.0
2021-09-21 12:20:00,283.11,283.26,283.1,283.15,3491.0,275.8601,276.0063,275.8503,275.8991,3491.0
2021-09-21 12:25:00,283.18,283.24,282.91,282.91,6774.0,275.9283,275.9868,275.6652,275.6652,6774.0
2021-09-21 12:30:00,282.92,283.0,282.74,282.97,7470.0,275.675,275.7529,275.4996,275.7237,7470.0
2021-09-21 12:35:00,282.94,283.09,282.89,283.05,6188.0,275.6944,275.8406,275.6457,275.8016,6188.0
2021-09-21 12:40:00,283.0,283.04,282.89,283.0,4176.0,275.7529,275.7919,275.6457,275.7529,4176.0
2021-09-21 12:45:00,282.99,283.0,282.87,282.95,1694.0,275.7432,275.7529,275.6262,275.7042,1694.0
2021-09-21 12:50:00,282.88,282.88,282.18,282.37,19808.0,275.636,275.636,274.9539,275.139,19808.0
2021-09-21 12:55:00,282.35,282.62,282.35,282.46,7206.0,275.1196,275.3826,275.1196,275.2267,7206.0
2021-09-21 13:00:00,282.44,282.57,282.17,282.33,7403.0,275.2073,275.3339,274.9442,275.1001,7403.0
2021-09-21 13:05:00,282.3,282.52,282.27,282.46,3187.0,275.0708,275.2852,275.0416,275.2267,3187.0
2021-09-21 13:10:00,282.42,282.42,282.34,282.34,1438.0,275.1878,275.1878,275.1098,275.1098,1438.0
2021-09-21 13:15:00,282.34,282.47,282.28,282.47,4840.0,275.1098,275.2365,275.0513,275.2365,4840.0
2021-09-21 13:20:00,282.43,282.57,281.96,281.98,7572.0,275.1975,275.3339,274.7395,274.759,7572.0
2021-09-21 13:25:00,281.99,281.99,281.77,281.81,2877.0,274.7688,274.7688,274.5544,274.5934,2877.0
2021-09-21 13:30:00,281.83,281.96,281.77,281.87,3547.0,274.6129,274.7395,274.5544,274.6518,3547.0
2021-09-21 13:35:00,281.88,281.89,281.72,281.88,1420.0,274.6616,274.6713,274.5057,274.6616,1420.0
2021-09-21 13:40:00,281.86,281.95,281.76,281.76,2005.0,274.6421,274.7298,274.5447,274.5447,2005.0
2021-09-21 13:45:00,281.81,281.99,281.79,281.99,5097.0,274.5934,274.7688,274.5739,274.7688,5097.0
2021-09-21 13:50:00,282.06,282.32,281.53,281.59,5966.0,274.837,275.0903,274.3206,274.379,5966.0
2021-09-21 13:55:00,281.6,281.73,281.59,281.71,5674.0,274.3888,274.5154,274.379,274.4959,5674.0
2021-09-21 14:00:00,281.98,282.17,281.96,282.17,5964.0,274.759,274.9442,274.7395,274.9442,5964.0
2021-09-21 14:05:00,282.21,282.32,282.18,282.29,4215.0,274.9831,275.0903,274.9539,275.0611,4215.0
2021-09-21 14:10:00,282.29,282.3,282.1,282.13,29375.0,275.0611,275.0708,274.876,274.9052,29375.0
2021-09-21 14:15:00,282.18,282.23,282.03,282.13,2058.0,274.9539,275.0026,274.8077,274.9052,2058.0
2021-09-21 14:20:00,282.04,282.13,281.78,281.78,3755.0,274.8175,274.9052,274.5642,274.5642,3755.0
2021-09-21 14:25:00,281.71,281.83,281.59,281.62,5204.0,274.4959,274.6129,274.379,274.4082,5204.0
2021-09-21 14:30:00,281.61,282.09,281.61,282.07,3657.0,274.3985,274.8662,274.3985,274.8467,3657.0
2021-09-21 14:35:00,282.04,282.1,281.92,282.04,6151.0,274.8175,274.876,274.7006,274.8175,6151.0
2021-09-21 14:40:00,282.05,282.23,282.04,282.22,2389.0,274.8272,275.0026,274.8175,274.9929,2389.0
2021-09-21 14:45:00,282.2,282.37,282.07,282.27,9442.0,274.9734,275.139,274.8467,275.0416,9442.0
2021-09-21 14:50:00,282.34,283.12,282.34,282.84,9949.0,275.1098,275.8698,275.1098,275.597,9949.0
2021-09-21 14:55:00,282.88,282.88,282.54,282.66,4720.0,275.636,275.636,275.3047,275.4216,4720.0
2021-09-21 15:00:00,282.7,283.09,282.7,282.83,7259.0,275.4606,275.8406,275.4606,275.5873,7259.0
2021-09-21 15:05:00,282.85,282.97,282.72,282.74,5668.0,275.6068,275.7237,275.4801,275.4996,5668.0
2021-09-21 15:10:00,282.7,283.02,282.7,283.02,2964.0,275.4606,275.7724,275.4606,275.7724,2964.0
2021-09-21 15:15:00,283.07,283.29,282.65,282.65,12486.0,275.8211,276.0355,275.4119,275.4119,12486.0
2021-09-21 15:20:00,282.63,282.96,282.63,282.81,3927.0,275.3924,275.7139,275.3924,275.5678,3927.0
2021-09-21 15:25:00,282.86,283.1,282.8,282.99,6983.0,275.6165,275.8503,275.558,275.7432,6983.0
2021-09-21 15:30:00,283.06,283.22,282.97,283.08,8639.0,275.8114,275.9673,275.7237,275.8309,8639.0
2021-09-21 15:35:00,283.07,283.19,282.82,282.92,13396.0,275.8211,275.938,275.5775,275.675,13396.0
2021-09-21 15:40:00,282.71,283.03,282.7,282.88,10276.0,275.4703,275.7821,275.4606,275.636,10276.0
2021-09-21 15:45:00,282.83,282.83,282.24,282.28,16354.0,275.5873,275.5873,275.0124,275.0513,16354.0
2021-09-21 15:50:00,282.32,282.55,282.16,282.16,7974.0,275.0903,275.3144,274.9344,274.9344,7974.0
2021-09-21 15:55:00,282.16,282.21,281.67,281.72,95772.0,274.9344,274.9831,274.457,274.5057,95772.0
2021-09-22 09:30:00,282.55,282.7,281.97,282.12,35276.0,275.3144,275.4606,274.7493,274.8954,35276.0
2021-09-22 09:35:00,282.05,282.25,281.94,281.99,11114.0,274.8272,275.0221,274.7201,274.7688,11114.0
2021-09-22 09:40:00,282.03,282.13,281.77,281.86,2854.0,274.8077,274.9052,274.5544,274.6421,2854.0
2021-09-22 09:45:00,281.88,282.24,281.88,282.07,4666.0,274.6616,275.0124,274.6616,274.8467,4666.0
2021-09-22 09:50:00,282.06,282.42,281.98,282.33,9802.0,274.837,275.1878,274.759,275.1001,9802.0
2021-09-22 09:55:00,282.56,282.75,282.56,282.7,7229.0,275.3242,275.5093,275.3242,275.4606,7229.0
2021-09-22 10:00:00,282.85,283.34,282.85,283.05,11182.0,275.6068,276.0842,275.6068,275.8016,11182.0
2021-09-22 10:05:00,283.11,283.42,283.06,283.4,14320.0,275.8601,276.1622,275.8114,276.1427,14320.0
2021-09-22 10:10:00,283.35,283.44,282.92,283.25,4435.0,276.0939,276.1816,275.675,275.9965,4435.0
2021-09-22 10:15:00,283.31,283.42,283.31,283.42,7340.0,276.055,276.1622,276.055,276.1622,7340.0
2021-09-22 10:20:00,283.46,283.51,283.37,283.46,2828.0,276.2011,276.2498,276.1134,276.2011,2828.0
2021-09-22 10:25:00,283.45,283.74,283.45,283.61,2811.0,276.1914,276.474,276.1914,276.3473,2811.0
2021-09-22 10:30:00,283.61,283.94,283.58,283.82,9040.0,276.3473,276.6688,276.3181,276.5519,9040.0
2021-09-22 10:35:00,283.84,283.91,283.71,283.81,6550.0,276.5714,276.6396,276.4447,276.5422,6550.0
2021-09-22 10:40:00,283.93,284.0,283.75,283.83,44802.0,276.6591,276.7273,276.4837,276.5617,44802.0
2021-09-22 10:45:00,283.82,283.82,283.64,283.79,6409.0,276.5519,276.5519,276.3765,276.5227,6409.0
2021-09-22 10:50:00,283.82,283.91,283.6,283.63,6926.0,276.5519,276.6396,276.3375,276.3668,6926.0
2021-09-22 10:55:00,283.72,283.99,283.72,283.94,4277.0,276.4545,276.7176,276.4545,276.6688,4277.0
2021-09-22 11:00:00,283.97,284.1,283.95,283.95,9957.0,276.6981,276.8247,276.6786,276.6786,9957.0
2021-09-22 11:05:00,283.96,284.12,283.95,284.05,5370.0,276.6883,276.8442,276.6786,276.776,5370.0
2021-09-22 11:10:00,284.03,284.04,283.89,283.99,8146.0,276.7565,276.7663,276.6201,276.7176,8146.0
2021-09-22 11:15:00,283.98,284.13,283.96,284.12,3675.0,276.7078,276.854,276.6883,276.8442,3675.0
2021-09-22 11:20:00,284.11,284.2,283.97,283.97,8549.0,276.8345,276.9222,276.6981,276.6981,8549.0
2021-09-22 11:25:00,284.06,284.15,284.01,284.12,7237.0,276.7858,276.8735,276.737,276.8442,7237.0
2021-09-22 11:30:00,284.24,284.45,284.24,284.39,6040.0,276.9612,277.1658,276.9612,277.1073,6040.0
2021-09-22 11:35:00,284.42,284.55,284.39,284.55,10527.0,277.1365,277.2632,277.1073,277.2632,10527.0
2021-09-22 11:40:00,284.54,284.64,284.51,284.63,1792.0,277.2535,277.3509,277.2242,277.3412,1792.0
2021-09-22 11:45:00,284.64,284.8,284.62,284.62,7643.0,277.3509,277.5068,277.3314,277.3314,7643.0
2021-09-22 11:50:00,284.71,285.12,284.35,284.55,17398.0,277.4191,277.8186,277.0683,277.2632,17398.0
2021-09-22 11:55:00,284.58,284.77,284.58,284.67,4637.0,277.2924,277.4776,277.2924,277.3801,4637.0
2021-09-22 12:00:00,284.63,284.63,284.51,284.58,4208.0,277.3412,277.3412,277.2242,277.2924,4208.0
2021-09-22 12:05:00,284.61,284.65,284.37,284.4,7275.0,277.3217,277.3607,277.0878,277.1171,7275.0
2021-09-22 12:10:00,284.44,284.51,284.42,284.44,3487.0,277.156,277.2242,277.1365,277.156,3487.0
2021-09-22 12:15:00,284.48,284.49,284.38,284.38,4326.0,277.195,277.2048,277.0976,277.0976,4326.0
2021-09-22 12:20:00,284.38,284.57,284.38,284.52,4664.0,277.0976,277.2827,277.0976,277.234,4664.0
2021-09-22 12:25:00,284.5,284.59,284.5,284.52,3519.0,277.2145,277.3022,277.2145,277.234,3519.0
2021-09-22 12:30:00,284.61,284.68,284.57,284.64,7231.0,277.3217,277.3899,277.2827,277.3509,7231.0
2021-09-22 12:35:00,284.65,284.69,284.61,284.63,4069.0,277.3607,277.3996,277.3217,277.3412,4069.0
2021-09-22 12:40:00,284.63,284.63,284.4,284.42,6444.0,277.3412,277.3412,277.1171,277.1365,6444.0
2021-09-22 12:45:00,284.42,284.5,284.37,284.37,6960.0,277.1365,277.2145,277.0878,277.0878,6960.0
2021-09-22 12:50:00,284.35,284.48,284.14,284.14,21359.0,277.0683,277.195,276.8637,276.8637,21359.0
2021-09-22 12:55:00,284.16,284.29,284.13,284.23,1899.0,276.8832,277.0099,276.854,276.9514,1899.0
2021-09-22 13:00:00,284.13,284.13,283.99,284.01,1158.0,276.854,276.854,276.7176,276.737,1158.0
2021-09-22 13:05:00,283.96,284.06,283.91,283.91,4760.0,276.6883,276.7858,276.6396,276.6396,4760.0
2021-09-22 13:10:00,283.9,283.94,283.82,283.83,11698.0,276.6299,276.6688,276.5519,276.5617,11698.0
2021-09-22 13:15:00,283.77,283.89,283.72,283.79,2309.0,276.5032,276.6201,276.4545,276.5227,2309.0
2021-09-22 13:20:00,283.81,283.93,283.81,283.91,4620.0,276.5422,276.6591,276.5422,276.6396,4620.0
2021-09-22 13:25:00,283.89,284.11,283.89,284.09,4394.0,276.6201,276.8345,276.6201,276.815,4394.0
2021-09-22 13:30:00,284.07,284.23,284.06,284.11,4810.0,276.7955,276.9514,276.7858,276.8345,4810.0
2021-09-22 13:35:00,284.16,284.16,283.89,284.03,88988.0,276.8832,276.8832,276.6201,276.7565,88988.0
2021-09-22 13:40:00,283.94,284.04,283.91,283.94,3424.0,276.6688,276.7663,276.6396,276.6688,3424.0
2021-09-22 13:45:00,283.97,284.0,283.85,283.87,1281.0,276.6981,276.7273,276.5811,276.6006,1281.0
2021-09-22 13:50:00,283.75,283.76,283.62,283.75,1730.0,276.4837,276.4934,276.357,276.4837,1730.0
2021-09-22 13:55:00,283.68,283.89,283.68,283.85,37719.0,276.4155,276.6201,276.4155,276.5811,37719.0
2021-09-22 14:00:00,283.81,284.86,283.19,284.83,23730.0,276.5422,277.5653,275.938,277.536,23730.0
2021-09-22 14:05:00,284.89,284.98,284.22,284.59,24282.0,277.5945,277.6822,276.9417,277.3022,24282.0
2021-09-22 14:10:00,284.54,285.16,284.53,285.16,8920.0,277.2535,277.8576,277.2437,277.8576,8920.0
2021-09-22 14:15:00,285.23,285.42,284.99,284.99,7580.0,277.9258,278.1109,277.6919,277.6919,7580.0
2021-09-22 14:20:00,284.99,285.13,284.63,284.76,9439.0,277.6919,277.8284,277.3412,277.4678,9439.0
2021-09-22 14:25:00,284.7,285.01,284.66,284.94,3042.0,277.4094,277.7114,277.3704,277.6432,3042.0
2021-09-22 14:30:00,285.14,285.22,284.68,284.98,5917.0,277.8381,277.9161,277.3899,277.6822,5917.0
2021-09-22 14:35:00,284.91,285.02,284.39,284.51,19423.0,277.614,277.7212,277.1073,277.2242,19423.0
2021-09-22 14:40:00,284.41,284.58,283.96,284.3,11289.0,277.1268,277.2924,276.6883,277.0196,11289.0
2021-09-22 14:45:00,284.14,284.31,283.61,283.64,21805.0,276.8637,277.0294,276.3473,276.3765,21805.0
2021-09-22 14:50:00,283.55,284.08,283.17,283.87,23075.0,276.2888,276.8053,275.9186,276.6006,23075.0
2021-09-22 14:55:00,283.79,283.91,283.52,283.65,6793.0,276.5227,276.6396,276.2596,276.3863,6793.0
2021-09-22 15:00:00,283.68,283.88,283.52,283.54,11661.0,276.4155,276.6104,276.2596,276.2791,11661.0
2021-09-22 15:05:00,283.77,283.9,283.54,283.74,2270.0,276.5032,276.6299,276.2791,276.474,2270.0
2021-09-22 15:10:00,283.9,284.6,283.9,284.6,4339.0,276.6299,277.3119,276.6299,277.3119,4339.0
2021-09-22 15:15:00,284.62,285.09,284.55,285.09,136190.0,277.3314,277.7894,277.2632,277.7894,136190.0
2021-09-22 15:20:00,285.07,285.39,285.01,285.09,11836.0,277.7699,278.0817,277.7114,277.7894,11836.0
2021-09-22 15:25:00,285.09,285.11,284.76,284.93,92072.0,277.7894,277.8089,277.4678,277.6335,92072.0
2021-09-22 15:30:00,284.9,284.93,284.52,284.69,12636.0,277.6043,277.6335,277.234,277.3996,12636.0
2021-09-22 15:35:00,284.66,285.13,284.65,285.13,12351.0,277.3704,277.8284,277.3607,277.8284,12351.0
2021-09-22 15:40:00,285.2,285.2,284.61,284.73,7727.0,277.8966,277.8966,277.3217,277.4386,7727.0
2021-09-22 15:45:00,284.69,284.88,284.58,284.58,17669.0,277.3996,277.5848,277.2924,277.2924,17669.0
2021-09-22 15:50:00,284.58,284.79,284.28,284.6,27724.0,277.2924,277.4971,277.0001,277.3119,27724.0
2021-09-22 15:55:00,284.59,284.63,284.22,284.44,75875.0,277.3022,277.3412,276.9417,277.156,75875.0
2021-09-23 09:30:00,285.51,285.94,285.34,285.46,27044.0,278.1986,278.6176,278.033,278.1499,27044.0
2021-09-23 09:35:00,285.32,286.2,285.25,286.2,22447.0,278.0135,278.871,277.9453,278.871,22447.0
2021-09-23 09:40:00,286.23,286.63,286.08,286.43,13098.0,278.9002,279.29,278.754,279.0951,13098.0
2021-09-23 09:45:00,286.43,286.85,286.39,286.85,15909.0,279.0951,279.5043,279.0561,279.5043,15909.0
2021-09-23 09:50:00,286.86,286.96,286.62,286.8,24159.0,279.5141,279.6115,279.2802,279.4556,24159.0
2021-09-23 09:55:00,286.8,287.12,286.73,286.73,12980.0,279.4556,279.7674,279.3874,279.3874,12980.0
2021-09-23 10:00:00,286.81,287.44,286.8,287.27,7870.0,279.4653,280.0792,279.4556,279.9136,7870.0
2021-09-23 10:05:00,287.28,287.41,287.16,287.16,6445.0,279.9233,280.05,279.8064,279.8064,6445.0
2021-09-23 10:10:00,287.24,287.33,287.11,287.29,16952.0,279.8843,279.972,279.7577,279.9331,16952.0
2021-09-23 10:15:00,287.34,287.53,287.18,287.31,43695.0,279.9818,280.1669,279.8259,279.9525,43695.0
2021-09-23 10:20:00,287.35,287.52,287.27,287.46,7198.0,279.9915,280.1572,279.9136,280.0987,7198.0
2021-09-23 10:25:00,287.48,287.62,287.36,287.36,7001.0,280.1182,280.2546,280.0013,280.0013,7001.0
2021-09-23 10:30:00,287.37,287.37,287.13,287.31,9288.0,280.011,280.011,279.7771,279.9525,9288.0
2021-09-23 10:35:00,287.36,287.4,286.97,287.09,9950.0,280.0013,280.0402,279.6212,279.7382,9950.0
2021-09-23 10:40:00,287.1,287.19,287.05,287.06,9826.0,279.7479,279.8356,279.6992,279.7089,9826.0
2021-09-23 10:45:00,287.05,287.53,287.04,287.49,14573.0,279.6992,280.1669,279.6895,280.1279,14573.0
2021-09-23 10:50:00,287.5,287.63,287.43,287.59,9358.0,280.1377,280.2643,280.0695,280.2254,9358.0
2021-09-23 10:55:00,287.59,287.66,287.46,287.51,8393.0,280.2254,280.2936,280.0987,280.1474,8393.0
2021-09-23 11:00:00,287.48,287.48,287.21,287.22,11043.0,280.1182,280.1182,279.8551,279.8648,11043.0
2021-09-23 11:05:00,287.39,287.39,286.91,286.97,15310.0,280.0305,280.0305,279.5628,279.6212,15310.0
2021-09-23 11:10:00,286.93,287.22,286.92,287.14,7652.0,279.5823,279.8648,279.5725,279.7869,7652.0
2021-09-23 11:15:00,287.15,287.15,286.86,286.86,7084.0,279.7966,279.7966,279.5141,279.5141,7084.0
2021-09-23 11:20:00,286.83,286.83,286.59,286.74,9515.0,279.4848,279.4848,279.251,279.3971,9515.0
2021-09-23 11:25:00,286.75,287.0,286.75,286.98,7019.0,279.4069,279.6505,279.4069,279.631,7019.0
2021-09-23 11:30:00,286.94,287.15,286.87,287.02,11354.0,279.592,279.7966,279.5238,279.67,11354.0
2021-09-23 11:35:00,287.03,287.18,286.96,287.12,8329.0,279.6797,279.8259,279.6115,279.7674,8329.0
2021-09-23 11:40:00,287.07,287.07,286.75,286.9,9874.0,279.7187,279.7187,279.4069,279.553,9874.0
2021-09-23 11:45:00,286.74,286.95,286.74,286.83,8250.0,279.3971,279.6018,279.3971,279.4848,8250.0
2021-09-23 11:50:00,286.85,287.13,286.75,287.13,9353.0,279.5043,279.7771,279.4069,279.7771,9353.0
2021-09-23 11:55:00,287.15,287.32,287.14,287.29,7652.0,279.7966,279.9623,279.7869,279.9331,7652.0
2021-09-23 12:00:00,287.3,287.32,286.86,286.92,12433.0,279.9428,279.9623,279.5141,279.5725,12433.0
2021-09-23 12:05:00,287.0,287.04,286.85,286.85,5600.0,279.6505,279.6895,279.5043,279.5043,5600.0
2021-09-23 12:10:00,286.89,287.12,286.83,287.01,11019.0,279.5433,279.7674,279.4848,279.6602,11019.0
2021-09-23 12:15:00,287.05,287.14,286.93,287.04,15175.0,279.6992,279.7869,279.5823,279.6895,15175.0
2021-09-23 12:20:00,287.05,287.13,286.95,286.95,5016.0,279.6992,279.7771,279.6018,279.6018,5016.0
2021-09-23 12:25:00,286.96,287.09,286.85,287.09,14259.0,279.6115,279.7382,279.5043,279.7382,14259.0
2021-09-23 12:30:00,287.08,287.25,287.07,287.25,11487.0,279.7284,279.8941,279.7187,279.8941,11487.0
2021-09-23 12:35:00,287.25,287.4,287.24,287.32,14078.0,279.8941,280.0402,279.8843,279.9623,14078.0
2021-09-23 12:40:00,287.32,287.36,287.2,287.32,9425.0,279.9623,280.0013,279.8454,279.9623,9425.0
2021-09-23 12:45:00,287.34,287.44,287.25,287.34,16647.0,279.9818,280.0792,279.8941,279.9818,16647.0
2021-09-23 12:50:00,287.34,287.41,287.32,287.38,10862.0,279.9818,280.05,279.9623,280.0207,10862.0
2021-09-23 12:55:00,287.39,287.49,287.15,287.27,17663.0,280.0305,280.1279,279.7966,279.9136,17663.0
2021-09-23 13:00:00,287.28,287.48,287.25,287.48,18337.0,279.9233,280.1182,279.8941,280.1182,18337.0
2021-09-23 13:05:00,287.49,287.7,287.47,287.7,23667.0,280.1279,280.3326,280.1084,280.3326,23667.0
2021-09-23 13:10:00,287.67,287.67,287.47,287.55,9011.0,280.3033,280.3033,280.1084,280.1864,9011.0
2021-09-23 13:15:00,287.57,287.65,287.56,287.64,12428.0,280.2059,280.2838,280.1961,280.2741,12428.0
2021-09-23 13:20:00,287.62,287.77,287.62,287.71,12620.0,280.2546,280.4008,280.2546,280.3423,12620.0
2021-09-23 13:25:00,287.71,287.89,287.68,287.87,11196.0,280.3423,280.5177,280.3131,280.4982,11196.0
2021-09-23 13:30:00,287.87,287.98,287.87,287.96,10210.0,280.4982,280.6054,280.4982,280.5859,10210.0
2021-09-23 13:35:00,287.98,288.0,287.91,287.99,6306.0,280.6054,280.6249,280.5372,280.6151,6306.0
2021-09-23 13:40:00,288.0,288.04,287.84,287.96,22123.0,280.6249,280.6638,280.469,280.5859,22123.0
2021-09-23 13:45:00,287.97,288.01,287.92,287.92,7715.0,280.5956,280.6346,280.5469,280.5469,7715.0
2021-09-23 13:50:00,287.95,288.02,287.9,288.01,6995.0,280.5761,280.6444,280.5274,280.6346,6995.0
2021-09-23 13:55:00,288.03,288.09,287.95,288.06,19365.0,280.6541,280.7126,280.5761,280.6833,19365.0
2021-09-23 14:00:00,288.06,288.08,287.93,287.94,12206.0,280.6833,280.7028,280.5567,280.5664,12206.0
2021-09-23 14:05:00,287.97,288.0,287.79,287.79,6995.0,280.5956,280.6249,280.4202,280.4202,6995.0
2021-09-23 14:10:00,287.74,287.81,287.69,287.77,23671.0,280.3715,280.4397,280.3228,280.4008,23671.0
2021-09-23 14:15:00,287.78,287.81,287.7,287.76,7428.0,280.4105,280.4397,280.3326,280.391,7428.0
2021-09-23 14:20:00,287.76,287.82,287.73,287.74,4178.0,280.391,280.4495,280.3618,280.3715,4178.0
2021-09-23 14:25:00,287.73,287.79,287.68,287.71,6278.0,280.3618,280.4202,280.3131,280.3423,6278.0
2021-09-23 14:30:00,287.73,287.9,287.73,287.8,8017.0,280.3618,280.5274,280.3618,280.43,8017.0
2021-09-23 14:35:00,287.75,287.75,287.56,287.68,9924.0,280.3813,280.3813,280.1961,280.3131,9924.0
2021-09-23 14:40:00,287.7,287.74,287.6,287.62,14915.0,280.3326,280.3715,280.2351,280.2546,14915.0
2021-09-23 14:45:00,287.6,287.7,287.58,287.62,9465.0,280.2351,280.3326,280.2156,280.2546,9465.0
2021-09-23 14:50:00,287.62,287.76,287.62,287.7,6874.0,280.2546,280.391,280.2546,280.3326,6874.0
2021-09-23 14:55:00,287.69,287.84,287.69,287.76,13210.0,280.3228,280.469,280.3228,280.391,13210.0
2021-09-23 15:00:00,287.8,287.84,287.63,287.82,12674.0,280.43,280.469,280.2643,280.4495,12674.0
2021-09-23 15:05:00,287.81,287.81,287.64,287.64,8544.0,280.4397,280.4397,280.2741,280.2741,8544.0
2021-09-23 15:10:00,287.63,287.65,287.5,287.55,21150.0,280.2643,280.2838,280.1377,280.1864,21150.0
2021-09-23 15:15:00,287.57,287.67,287.51,287.58,12615.0,280.2059,280.3033,280.1474,280.2156,12615.0
2021-09-23 15:20:00,287.63,287.72,287.59,287.72,14036.0,280.2643,280.352,280.2254,280.352,14036.0
2021-09-23 15:25:00,287.74,287.74,287.57,287.58,32364.0,280.3715,280.3715,280.2059,280.2156,32364.0
2021-09-23 15:30:00,287.61,287.72,287.5,287.72,18870.0,280.2449,280.352,280.1377,280.352,18870.0
2021-09-23 15:35:00,287.72,287.76,287.6,287.65,19300.0,280.352,280.391,280.2351,280.2838,19300.0
2021-09-23 15:40:00,287.65,287.73,287.52,287.66,15506.0,280.2838,280.3618,280.1572,280.2936,15506.0
2021-09-23 15:45:00,287.65,287.65,287.44,287.59,46805.0,280.2838,280.2838,280.0792,280.2254,46805.0
2021-09-23 15:50:00,287.55,287.55,287.24,287.46,67425.0,280.1864,280.1864,279.8843,280.0987,67425.0
2021-09-23 15:55:00,287.45,287.47,287.18,287.19,94253.0,280.089,280.1084,279.8259,279.8356,94253.0
2021-09-24 09:30:00,285.12,285.55,285.11,285.32,11587.0,278.2617,278.6813,278.2519,278.4569,11587.0
2021-09-24 09:35:00,285.42,285.89,285.39,285.68,4390.0,278.5545,279.0131,278.5252,278.8082,4390.0
2021-09-24 09:40:00,285.74,285.95,285.62,285.81,1591.0,278.8668,279.0717,278.7496,278.9351,1591.0
2021-09-24 09:45:00,285.69,285.69,285.03,285.1,7449.0,278.818,278.818,278.1738,278.2421,7449.0
2021-09-24 09:50:00,285.12,285.44,285.1,285.34,16851.0,278.2617,278.574,278.2421,278.4764,16851.0
2021-09-24 09:55:00,285.36,285.98,285.21,285.91,6501.0,278.4959,279.101,278.3495,279.0327,6501.0
2021-09-24 10:00:00,286.02,286.11,285.91,286.09,7069.0,279.14,279.2279,279.0327,279.2083,7069.0
2021-09-24 10:05:00,286.0,286.0,285.71,285.86,3899.0,279.1205,279.1205,278.8375,278.9839,3899.0
2021-09-24 10:10:00,285.78,285.78,285.42,285.56,9701.0,278.9058,278.9058,278.5545,278.6911,9701.0
2021-09-24 10:15:00,285.41,285.77,285.35,285.59,6820.0,278.5447,278.896,278.4861,278.7204,6820.0
2021-09-24 10:20:00,285.64,285.98,285.51,285.98,7337.0,278.7692,279.101,278.6423,279.101,7337.0
2021-09-24 10:25:00,286.06,286.06,285.73,285.76,3583.0,279.1791,279.1791,278.857,278.8863,3583.0
2021-09-24 10:30:00,285.82,285.84,285.57,285.65,4891.0,278.9448,278.9643,278.7008,278.7789,4891.0
2021-09-24 10:35:00,285.57,285.84,285.57,285.74,4570.0,278.7008,278.9643,278.7008,278.8668,4570.0
2021-09-24 10:40:00,285.77,285.97,285.63,285.67,6323.0,278.896,279.0912,278.7594,278.7984,6323.0
2021-09-24 10:45:00,285.45,285.78,285.44,285.68,4495.0,278.5837,278.9058,278.574,278.8082,4495.0
2021-09-24 10:50:00,285.63,285.63,285.29,285.38,4968.0,278.7594,278.7594,278.4276,278.5154,4968.0
2021-09-24 10:55:00,285.38,285.52,285.35,285.47,4534.0,278.5154,278.652,278.4861,278.6032,4534.0
2021-09-24 11:00:00,285.41,285.82,285.41,285.82,9144.0,278.5447,278.9448,278.5447,278.9448,9144.0
2021-09-24 11:05:00,285.81,285.89,285.74,285.86,5271.0,278.9351,279.0131,278.8668,278.9839,5271.0
2021-09-24 11:10:00,285.85,285.86,285.72,285.79,9745.0,278.9741,278.9839,278.8472,278.9156,9745.0
2021-09-24 11:15:00,285.7,285.84,285.63,285.83,1176.0,278.8277,278.9643,278.7594,278.9546,1176.0
2021-09-24 11:20:00,285.72,285.79,285.69,285.69,1717.0,278.8472,278.9156,278.818,278.818,1717.0
2021-09-24 11:25:00,285.55,285.55,285.22,285.35,7797.0,278.6813,278.6813,278.3593,278.4861,7797.0
2021-09-24 11:30:00,285.27,285.45,285.27,285.43,6885.0,278.4081,278.5837,278.4081,278.5642,6885.0
2021-09-24 11:35:00,285.3,285.59,285.26,285.55,3306.0,278.4373,278.7204,278.3983,278.6813,3306.0
2021-09-24 11:40:00,285.64,285.65,285.51,285.51,6254.0,278.7692,278.7789,278.6423,278.6423,6254.0
2021-09-24 11:45:00,285.61,285.74,285.49,285.72,19080.0,278.7399,278.8668,278.6228,278.8472,19080.0
2021-09-24 11:50:00,285.69,286.12,285.69,286.09,10255.0,278.818,279.2376,278.818,279.2083,10255.0
2021-09-24 11:55:00,286.05,286.12,286.0,286.01,12810.0,279.1693,279.2376,279.1205,279.1303,12810.0
2021-09-24 12:00:00,286.05,286.06,285.91,285.96,35649.0,279.1693,279.1791,279.0327,279.0815,35649.0
2021-09-24 12:05:00,285.96,286.08,285.91,286.01,38378.0,279.0815,279.1986,279.0327,279.1303,38378.0
2021-09-24 12:10:00,286.03,286.28,285.99,286.21,48166.0,279.1498,279.3938,279.1107,279.3254,48166.0
2021-09-24 12:15:00,286.21,286.39,286.12,286.39,3321.0,279.3254,279.5011,279.2376,279.5011,3321.0
2021-09-24 12:20:00,286.41,286.43,286.31,286.38,7536.0,279.5206,279.5402,279.423,279.4914,7536.0
2021-09-24 12:25:00,286.42,286.5,286.35,286.43,2547.0,279.5304,279.6085,279.4621,279.5402,2547.0
2021-09-24 12:30:00,286.43,286.47,286.29,286.29,4358.0,279.5402,279.5792,279.4035,279.4035,4358.0
2021-09-24 12:35:00,286.31,286.43,286.3,286.37,3787.0,279.423,279.5402,279.4133,279.4816,3787.0
2021-09-24 12:40:00,286.41,286.57,286.41,286.56,3730.0,279.5206,279.6768,279.5206,279.667,3730.0
2021-09-24 12:45:00,286.58,286.62,286.52,286.62,3669.0,279.6865,279.7256,279.628,279.7256,3669.0
2021-09-24 12:50:00,286.66,286.66,286.45,286.51,3389.0,279.7646,279.7646,279.5597,279.6182,3389.0
2021-09-24 12:55:00,286.53,286.53,286.45,286.51,2000.0,279.6378,279.6378,279.5597,279.6182,2000.0
2021-09-24 13:00:00,286.49,286.57,286.4,286.44,6943.0,279.5987,279.6768,279.5109,279.5499,6943.0
2021-09-24 13:05:00,286.4,286.54,286.39,286.54,988.0,279.5109,279.6475,279.5011,279.6475,988.0
2021-09-24 13:10:00,286.4,286.64,286.4,286.62,1127.0,279.5109,279.7451,279.5109,279.7256,1127.0
2021-09-24 13:15:00,286.6,286.6,286.44,286.56,2516.0,279.7061,279.7061,279.5499,279.667,2516.0
2021-09-24 13:20:00,286.51,286.58,286.48,286.54,2341.0,279.6182,279.6865,279.589,279.6475,2341.0
2021-09-24 13:25:00,286.55,286.62,286.52,286.62,3063.0,279.6573,279.7256,279.628,279.7256,3063.0
2021-09-24 13:30:00,286.63,286.64,286.3,286.3,7617.0,279.7353,279.7451,279.4133,279.4133,7617.0
2021-09-24 13:35:00,286.32,286.33,286.19,286.32,41576.0,279.4328,279.4426,279.3059,279.4328,41576.0
2021-09-24 13:40:00,286.33,286.4,286.24,286.4,11439.0,279.4426,279.5109,279.3547,279.5109,11439.0
2021-09-24 13:45:00,286.4,286.4,286.27,286.3,20502.0,279.5109,279.5109,279.384,279.4133,20502.0
2021-09-24 13:50:00,286.29,286.31,286.15,286.17,20924.0,279.4035,279.423,279.2669,279.2864,20924.0
2021-09-24 13:55:00,286.17,286.18,286.03,286.03,10168.0,279.2864,279.2962,279.1498,279.1498,10168.0
2021-09-24 14:00:00,286.04,286.27,286.04,286.27,19823.0,279.1595,279.384,279.1595,279.384,19823.0
2021-09-24 14:05:00,286.27,286.31,286.11,286.12,5045.0,279.384,279.423,279.2279,279.2376,5045.0
2021-09-24 14:10:00,286.12,286.17,286.02,286.02,12041.0,279.2376,279.2864,279.14,279.14,12041.0
2021-09-24 14:15:00,286.09,286.22,286.06,286.17,9414.0,279.2083,279.3352,279.1791,279.2864,9414.0
2021-09-24 14:20:00,286.12,286.21,286.12,286.17,4072.0,279.2376,279.3254,279.2376,279.2864,4072.0
2021-09-24 14:25:00,286.2,286.25,286.14,286.25,5855.0,279.3157,279.3645,279.2571,279.3645,5855.0
2021-09-24 14:30:00,286.23,286.3,286.21,286.29,3190.0,279.345,279.4133,279.3254,279.4035,3190.0
2021-09-24 14:35:00,286.3,286.36,286.3,286.33,4282.0,279.4133,279.4718,279.4133,279.4426,4282.0
2021-09-24 14:40:00,286.32,286.34,286.26,286.3,4804.0,279.4328,279.4523,279.3742,279.4133,4804.0
2021-09-24 14:45:00,286.29,286.37,286.28,286.32,2841.0,279.4035,279.4816,279.3938,279.4328,2841.0
2021-09-24 14:50:00,286.34,286.53,286.34,286.52,7146.0,279.4523,279.6378,279.4523,279.628,7146.0
2021-09-24 14:55:00,286.53,286.78,286.51,286.78,2794.0,279.6378,279.8817,279.6182,279.8817,2794.0
2021-09-24 15:00:00,286.73,286.76,286.52,286.55,4681.0,279.8329,279.8622,279.628,279.6573,4681.0
2021-09-24 15:05:00,286.51,286.52,286.4,286.45,8051.0,279.6182,279.628,279.5109,279.5597,8051.0
2021-09-24 15:10:00,286.44,286.53,286.4,286.53,225815.0,279.5499,279.6378,279.5109,279.6378,225815.0
2021-09-24 15:15:00,286.51,286.69,286.51,286.63,5715.0,279.6182,279.7939,279.6182,279.7353,5715.0
2021-09-24 15:20:00,286.62,287.01,286.59,286.97,7624.0,279.7256,280.1062,279.6963,280.0672,7624.0
2021-09-24 15:25:00,286.96,286.97,286.87,286.9,7922.0,280.0574,280.0672,279.9696,279.9989,7922.0
2021-09-24 15:30:00,286.91,287.11,286.91,287.02,5331.0,280.0086,280.2038,280.0086,280.116,5331.0
2021-09-24 15:35:00,287.01,287.1,286.89,287.08,6200.0,280.1062,280.194,279.9891,280.1745,6200.0
2021-09-24 15:40:00,287.09,287.23,287.09,287.23,8590.0,280.1843,280.3209,280.1843,280.3209,8590.0
2021-09-24 15:45:00,287.22,287.37,287.21,287.3,3805.0,280.3112,280.4575,280.3014,280.3892,3805.0
2021-09-24 15:50:00,287.25,287.32,287.11,287.14,7200.0,280.3404,280.4087,280.2038,280.2331,7200.0
2021-09-24 15:55:00,287.14,287.15,286.99,287.02,10800.0,280.2331,280.2428,280.0867,280.116,10800.0
2021-09-27 09:30:00,284.92,285.4,284.38,284.44,46623.0,278.0665,278.5349,277.5395,277.598,46623.0
2021-09-27 09:35:00,284.29,284.5,283.59,283.75,16096.0,277.4516,277.6566,276.7685,276.9246,16096.0
2021-09-27 09:40:00,283.77,283.77,283.29,283.61,17378.0,276.9441,276.9441,276.4757,276.788,17378.0
2021-09-27 09:45:00,283.61,284.21,283.4,283.99,19324.0,276.788,277.3736,276.583,277.1588,19324.0
2021-09-27 09:50:00,283.87,283.92,283.51,283.55,18173.0,277.0417,277.0905,276.6904,276.7294,18173.0
2021-09-27 09:55:00,283.58,283.91,283.38,283.89,3822.0,276.7587,277.0808,276.5635,277.0613,3822.0
2021-09-27 10:00:00,283.76,283.84,283.48,283.66,10026.0,276.9344,277.0125,276.6611,276.8368,10026.0
2021-09-27 10:05:00,283.62,284.33,283.56,284.19,14906.0,276.7977,277.4907,276.7392,277.354,14906.0
2021-09-27 10:10:00,284.17,284.23,283.99,284.1,8580.0,277.3345,277.3931,277.1588,277.2662,8580.0
2021-09-27 10:15:00,284.24,284.43,284.12,284.41,2485.0,277.4028,277.5883,277.2857,277.5687,2485.0
2021-09-27 10:20:00,284.54,284.72,284.42,284.62,22229.0,277.6956,277.8713,277.5785,277.7737,22229.0
2021-09-27 10:25:00,284.57,284.77,284.5,284.75,9489.0,277.7249,277.9201,277.6566,277.9006,9489.0
2021-09-27 10:30:00,284.86,284.99,284.84,284.84,5131.0,278.0079,278.1348,277.9884,277.9884,5131.0
2021-09-27 10:35:00,284.92,284.92,284.73,284.84,3127.0,278.0665,278.0665,277.881,277.9884,3127.0
2021-09-27 10:40:00,284.96,284.97,284.86,284.91,1492.0,278.1055,278.1153,278.0079,278.0567,1492.0
2021-09-27 10:45:00,284.96,285.15,284.87,285.01,2839.0,278.1055,278.2909,278.0177,278.1543,2839.0
2021-09-27 10:50:00,285.0,285.0,284.73,284.76,2111.0,278.1446,278.1446,277.881,277.9103,2111.0
2021-09-27 10:55:00,284.74,284.8,284.56,284.57,5213.0,277.8908,277.9494,277.7151,277.7249,5213.0
2021-09-27 11:00:00,284.58,285.04,284.57,285.03,5351.0,277.7347,278.1836,277.7249,278.1738,5351.0
2021-09-27 11:05:00,285.11,285.11,284.68,284.68,5735.0,278.2519,278.2519,277.8323,277.8323,5735.0
2021-09-27 11:10:00,284.53,284.85,284.53,284.84,2374.0,277.6859,277.9982,277.6859,277.9884,2374.0
2021-09-27 11:15:00,284.82,284.93,284.66,284.66,5373.0,277.9689,278.0762,277.8127,277.8127,5373.0
2021-09-27 11:20:00,284.58,284.72,284.55,284.55,3934.0,277.7347,277.8713,277.7054,277.7054,3934.0
2021-09-27 11:25:00,284.52,284.52,284.18,284.29,12021.0,277.6761,277.6761,277.3443,277.4516,12021.0
2021-09-27 11:30:00,284.29,284.38,284.19,284.37,9264.0,277.4516,277.5395,277.354,277.5297,9264.0
2021-09-27 11:35:00,284.42,284.42,284.1,284.22,3628.0,277.5785,277.5785,277.2662,277.3833,3628.0
2021-09-27 11:40:00,284.18,284.18,283.87,283.94,5621.0,277.3443,277.3443,277.0417,277.1101,5621.0
2021-09-27 11:45:00,283.9,283.9,283.65,283.85,42265.0,277.071,277.071,276.827,277.0222,42265.0
2021-09-27 11:50:00,283.81,283.85,283.75,283.78,3876.0,276.9832,277.0222,276.9246,276.9539,3876.0
2021-09-27 11:55:00,283.83,283.98,283.82,283.97,5076.0,277.0027,277.1491,276.9929,277.1393,5076.0
2021-09-27 12:00:00,283.93,283.97,283.76,283.93,2737.0,277.1003,277.1393,276.9344,277.1003,2737.0
2021-09-27 12:05:00,283.95,284.13,283.95,284.04,3808.0,277.1198,277.2955,277.1198,277.2076,3808.0
2021-09-27 12:10:00,284.09,284.1,284.04,284.1,1400.0,277.2564,277.2662,277.2076,277.2662,1400.0
2021-09-27 12:15:00,284.09,284.25,284.09,284.25,1100.0,277.2564,277.4126,277.2564,277.4126,1100.0
2021-09-27 12:20:00,284.27,284.28,284.19,284.21,784.0,277.4321,277.4419,277.354,277.3736,784.0
2021-09-27 12:25:00,284.22,284.25,284.13,284.16,7569.0,277.3833,277.4126,277.2955,277.3248,7569.0
2021-09-27 12:30:00,284.15,284.17,284.01,284.01,10949.0,277.315,277.3345,277.1784,277.1784,10949.0
2021-09-27 12:35:00,283.93,283.98,283.89,283.95,3229.0,277.1003,277.1491,277.0613,277.1198,3229.0
2021-09-27 12:40:00,283.96,284.06,283.96,284.06,705.0,277.1296,277.2272,277.1296,277.2272,705.0
2021-09-27 12:45:00,284.03,284.03,283.61,283.64,4262.0,277.1979,277.1979,276.788,276.8173,4262.0
2021-09-27 12:50:00,283.5,283.61,283.39,283.56,7326.0,276.6806,276.788,276.5733,276.7392,7326.0
2021-09-27 12:55:00,283.55,283.64,283.5,283.64,2612.0,276.7294,276.8173,276.6806,276.8173,2612.0
2021-09-27 13:00:00,283.59,283.82,283.55,283.79,2319.0,276.7685,276.9929,276.7294,276.9637,2319.0
2021-09-27 13:05:00,283.82,284.14,283.82,284.11,9957.0,276.9929,277.3052,276.9929,277.276,9957.0
2021-09-27 13:10:00,284.14,284.14,284.01,284.11,4171.0,277.3052,277.3052,277.1784,277.276,4171.0
2021-09-27 13:15:00,284.14,284.52,284.14,284.52,4242.0,277.3052,277.6761,277.3052,277.6761,4242.0
2021-09-27 13:20:00,284.45,284.53,284.43,284.49,2919.0,277.6078,277.6859,277.5883,277.6468,2919.0
2021-09-27 13:25:00,284.49,284.5,284.42,284.47,1988.0,277.6468,277.6566,277.5785,277.6273,1988.0
2021-09-27 13:30:00,284.45,284.47,284.26,284.28,4398.0,277.6078,277.6273,277.4224,277.4419,4398.0
2021-09-27 13:35:00,284.29,284.43,284.18,284.31,6063.0,277.4516,277.5883,277.3443,277.4712,6063.0
2021-09-27 13:40:00,284.32,284.33,284.22,284.23,4083.0,277.4809,277.4907,277.3833,277.3931,4083.0
2021-09-27 13:45:00,284.24,284.42,284.19,284.42,6447.0,277.4028,277.5785,277.354,277.5785,6447.0
2021-09-27 13:50:00,284.39,284.51,284.3,284.49,16469.0,277.5492,277.6663,277.4614,277.6468,16469.0
2021-09-27 13:55:00,284.48,284.63,284.45,284.59,9448.0,277.6371,277.7835,277.6078,277.7444,9448.0
2021-09-27 14:00:00,284.66,284.76,284.66,284.7,7178.0,277.8127,277.9103,277.8127,277.8518,7178.0
2021-09-27 14:05:00,284.72,284.87,284.72,284.81,9025.0,277.8713,278.0177,277.8713,277.9591,9025.0
2021-09-27 14:10:00,284.84,284.84,284.67,284.83,17587.0,277.9884,277.9884,277.8225,277.9786,17587.0
2021-09-27 14:15:00,284.82,285.04,284.8,285.04,11734.0,277.9689,278.1836,277.9494,278.1836,11734.0
2021-09-27 14:20:00,285.05,285.06,284.82,284.82,9478.0,278.1934,278.2031,277.9689,277.9689,9478.0
2021-09-27 14:25:00,284.85,284.93,284.78,284.93,4314.0,277.9982,278.0762,277.9298,278.0762,4314.0
2021-09-27 14:30:00,284.95,284.95,284.77,284.81,4785.0,278.0958,278.0958,277.9201,277.9591,4785.0
2021-09-27 14:35:00,284.78,284.79,284.62,284.62,2513.0,277.9298,277.9396,277.7737,277.7737,2513.0
2021-09-27 14:40:00,284.66,284.86,284.66,284.84,3229.0,277.8127,278.0079,277.8127,277.9884,3229.0
2021-09-27 14:45:00,284.84,284.91,284.7,284.75,9620.0,277.9884,278.0567,277.8518,277.9006,9620.0
2021-09-27 14:50:00,284.74,284.79,284.72,284.76,9181.0,277.8908,277.9396,277.8713,277.9103,9181.0
2021-09-27 14:55:00,284.74,284.86,284.65,284.7,9482.0,277.8908,278.0079,277.803,277.8518,9482.0
2021-09-27 15:00:00,284.68,284.79,284.57,284.59,7900.0,277.8323,277.9396,277.7249,277.7444,7900.0
2021-09-27 15:05:00,284.6,284.81,284.57,284.81,6406.0,277.7542,277.9591,277.7249,277.9591,6406.0
2021-09-27 15:10:00,284.8,285.16,284.79,285.16,4470.0,277.9494,278.3007,277.9396,278.3007,4470.0
2021-09-27 15:15:00,285.13,285.16,284.99,285.09,10116.0,278.2714,278.3007,278.1348,278.2324,10116.0
2021-09-27 15:20:00,285.0,285.11,284.95,284.96,10404.0,278.1446,278.2519,278.0958,278.1055,10404.0
2021-09-27 15:25:00,284.94,284.97,284.86,284.91,8173.0,278.086,278.1153,278.0079,278.0567,8173.0
2021-09-27 15:30:00,284.92,285.06,284.87,284.94,9750.0,278.0665,278.2031,278.0177,278.086,9750.0
2021-09-27 15:35:00,284.92,285.08,284.89,285.02,9003.0,278.0665,278.2226,278.0372,278.1641,9003.0
2021-09-27 15:40:00,285.01,285.09,284.91,285.02,9282.0,278.1543,278.2324,278.0567,278.1641,9282.0
2021-09-27 15:45:00,285.02,285.02,284.74,284.75,25605.0,278.1641,278.1641,277.8908,277.9006,25605.0
2021-09-27 15:50:00,284.76,284.8,284.34,284.4,19193.0,277.9103,277.9494,277.5004,277.559,19193.0
2021-09-27 15:55:00,284.37,284.59,284.34,284.59,31465.0,277.5297,277.7444,277.5004,277.7444,31465.0
2021-09-28 09:30:00,281.27,281.69,280.7,280.71,35124.0,274.5043,274.9142,273.948,273.9577,35124.0
2021-09-28 09:35:00,280.54,280.67,280.21,280.36,23025.0,273.7918,273.9187,273.4698,273.6162,23025.0
2021-09-28 09:40:00,280.22,280.34,279.69,279.69,27198.0,273.4795,273.5966,272.9623,272.9623,27198.0
2021-09-28 09:45:00,279.67,279.94,279.54,279.62,37846.0,272.9428,273.2063,272.8159,272.894,37846.0
2021-09-28 09:50:00,279.48,279.81,279.29,279.8,23136.0,272.7573,273.0794,272.5719,273.0696,23136.0
2021-09-28 09:55:00,279.67,280.13,279.34,280.0,32794.0,272.9428,273.3917,272.6207,273.2648,32794.0
2021-09-28 10:00:00,279.93,279.93,278.9,279.18,20040.0,273.1965,273.1965,272.1913,272.4645,20040.0
2021-09-28 10:05:00,279.09,279.19,278.46,278.5,26277.0,272.3767,272.4743,271.7619,271.8009,26277.0
2021-09-28 10:10:00,278.52,278.68,278.35,278.41,28124.0,271.8204,271.9766,271.6545,271.7131,28124.0
2021-09-28 10:15:00,278.33,278.62,277.81,277.86,21559.0,271.635,271.918,271.1275,271.1763,21559.0
2021-09-28 10:20:00,277.81,278.12,277.5,278.12,10082.0,271.1275,271.43,270.825,271.43,10082.0
2021-09-28 10:25:00,277.96,278.34,277.55,278.34,15859.0,271.2739,271.6448,270.8738,271.6448,15859.0
2021-09-28 10:30:00,278.19,278.3,277.78,278.05,15906.0,271.4984,271.6057,271.0982,271.3617,15906.0
2021-09-28 10:35:00,277.8,278.67,277.59,278.54,16619.0,271.1177,271.9668,270.9128,271.8399,16619.0
2021-09-28 10:40:00,278.36,278.49,278.12,278.31,23025.0,271.6643,271.7911,271.43,271.6155,23025.0
2021-09-28 10:45:00,278.26,278.5,277.96,278.08,17687.0,271.5667,271.8009,271.2739,271.391,17687.0
2021-09-28 10:50:00,278.01,278.28,277.76,277.96,24781.0,271.3227,271.5862,271.0787,271.2739,24781.0
2021-09-28 10:55:00,277.89,278.17,277.67,277.91,10860.0,271.2056,271.4788,270.9909,271.2251,10860.0
2021-09-28 11:00:00,277.83,278.13,277.49,277.5,20501.0,271.147,271.4398,270.8152,270.825,20501.0
2021-09-28 11:05:00,277.5,277.66,277.05,277.05,15143.0,270.825,270.9811,270.3858,270.3858,15143.0
2021-09-28 11:10:00,277.15,277.3,276.96,277.0,20595.0,270.4834,270.6298,270.2979,270.337,20595.0
2021-09-28 11:15:00,276.92,277.15,276.66,277.11,18868.0,270.2589,270.4834,270.0052,270.4443,18868.0
2021-09-28 11:20:00,277.06,277.35,276.97,277.2,8632.0,270.3955,270.6786,270.3077,270.5322,8632.0
2021-09-28 11:25:00,277.23,277.39,276.93,277.02,8567.0,270.5615,270.7176,270.2687,270.3565,8567.0
2021-09-28 11:30:00,277.06,277.31,276.68,277.28,12829.0,270.3955,270.6395,270.0247,270.6103,12829.0
2021-09-28 11:35:00,277.39,277.48,277.07,277.48,10247.0,270.7176,270.8054,270.4053,270.8054,10247.0
2021-09-28 11:40:00,277.44,277.44,276.92,276.96,9562.0,270.7664,270.7664,270.2589,270.2979,9562.0
2021-09-28 11:45:00,276.92,277.13,276.68,276.94,15038.0,270.2589,270.4639,270.0247,270.2784,15038.0
2021-09-28 11:50:00,276.94,277.11,276.58,277.08,25719.0,270.2784,270.4443,269.9271,270.4151,25719.0
2021-09-28 11:55:00,277.11,277.34,277.05,277.28,10995.0,270.4443,270.6688,270.3858,270.6103,10995.0
2021-09-28 12:00:00,277.25,277.26,276.7,276.86,9777.0,270.581,270.5907,270.0442,270.2004,9777.0
2021-09-28 12:05:00,276.82,277.36,276.7,277.33,14934.0,270.1613,270.6883,270.0442,270.659,14934.0
2021-09-28 12:10:00,277.27,277.79,277.18,277.72,4297.0,270.6005,271.108,270.5127,271.0397,4297.0
2021-09-28 12:15:00,277.7,277.9,277.64,277.71,15322.0,271.0201,271.2153,270.9616,271.0299,15322.0
2021-09-28 12:20:00,277.77,277.82,277.54,277.68,5333.0,271.0885,271.1373,270.864,271.0006,5333.0
2021-09-28 12:25:00,277.68,277.82,277.59,277.6,5655.0,271.0006,271.1373,270.9128,270.9226,5655.0
2021-09-28 12:30:00,277.58,277.58,277.22,277.37,10297.0,270.903,270.903,270.5517,270.6981,10297.0
2021-09-28 12:35:00,277.32,277.32,277.03,277.11,16772.0,270.6493,270.6493,270.3663,270.4443,16772.0
2021-09-28 12:40:00,277.06,277.06,276.61,276.61,10924.0,270.3955,270.3955,269.9564,269.9564,10924.0
2021-09-28 12:45:00,276.62,276.68,276.38,276.39,15867.0,269.9661,270.0247,269.7319,269.7417,15867.0
2021-09-28 12:50:00,276.42,276.74,276.29,276.53,33193.0,269.7709,270.0832,269.6441,269.8783,33193.0
2021-09-28 12:55:00,276.55,276.71,276.31,276.51,11177.0,269.8978,270.054,269.6636,269.8588,11177.0
2021-09-28 13:00:00,276.46,276.57,276.2,276.49,8516.0,269.81,269.9173,269.5562,269.8393,8516.0
2021-09-28 13:05:00,276.34,276.72,276.22,276.47,53261.0,269.6929,270.0637,269.5757,269.8197,53261.0
2021-09-28 13:10:00,276.46,276.62,276.24,276.52,51473.0,269.81,269.9661,269.5953,269.8685,51473.0
2021-09-28 13:15:00,276.49,276.77,276.38,276.69,34180.0,269.8393,270.1125,269.7319,270.0344,34180.0
2021-09-28 13:20:00,276.66,277.05,276.63,277.04,22518.0,270.0052,270.3858,269.9759,270.376,22518.0
2021-09-28 13:25:00,277.1,277.51,277.1,277.37,35386.0,270.4346,270.8347,270.4346,270.6981,35386.0
2021-09-28 13:30:00,277.38,277.38,277.03,277.07,72440.0,270.7078,270.7078,270.3663,270.4053,72440.0
2021-09-28 13:35:00,277.07,277.22,276.98,277.19,38514.0,270.4053,270.5517,270.3175,270.5224,38514.0
2021-09-28 13:40:00,277.2,277.56,277.17,277.19,38136.0,270.5322,270.8835,270.5029,270.5224,38136.0
2021-09-28 13:45:00,277.15,277.35,276.91,277.02,34977.0,270.4834,270.6786,270.2492,270.3565,34977.0
2021-09-28 13:50:00,277.03,277.1,276.81,276.88,56389.0,270.3663,270.4346,270.1516,270.2199,56389.0
2021-09-28 13:55:00,276.87,276.88,276.64,276.64,42562.0,270.2101,270.2199,269.9856,269.9856,42562.0
2021-09-28 14:00:00,276.65,276.77,276.51,276.67,47476.0,269.9954,270.1125,269.8588,270.0149,47476.0
2021-09-28 14:05:00,276.61,276.89,276.53,276.56,52206.0,269.9564,270.2296,269.8783,269.9076,52206.0
2021-09-28 14:10:00,276.55,276.55,276.13,276.27,45041.0,269.8978,269.8978,269.4879,269.6245,45041.0
2021-09-28 14:15:00,276.29,277.11,276.29,277.11,40761.0,269.6441,270.4443,269.6441,270.4443,40761.0
2021-09-28 14:20:00,277.09,277.55,277.04,277.51,34403.0,270.4248,270.8738,270.376,270.8347,34403.0
2021-09-28 14:25:00,277.52,277.69,277.28,277.69,42334.0,270.8445,271.0104,270.6103,271.0104,42334.0
2021-09-28 14:30:00,277.63,277.68,277.23,277.3,63778.0,270.9518,271.0006,270.5615,270.6298,63778.0
2021-09-28 14:35:00,277.29,277.45,276.99,277.32,59422.0,270.62,270.7762,270.3272,270.6493,59422.0
2021-09-28 14:40:00,277.28,277.79,277.28,277.78,40501.0,270.6103,271.108,270.6103,271.0982,40501.0
2021-09-28 14:45:00,277.79,278.28,277.72,278.1,58630.0,271.108,271.5862,271.0397,271.4105,58630.0
2021-09-28 14:50:00,278.11,278.27,277.82,277.84,42672.0,271.4203,271.5764,271.1373,271.1568,42672.0
2021-09-28 14:55:00,277.84,278.28,277.84,278.06,53775.0,271.1568,271.5862,271.1568,271.3715,53775.0
2021-09-28 15:00:00,278.02,278.37,277.82,278.12,49244.0,271.3325,271.674,271.1373,271.43,49244.0
2021-09-28 15:05:00,278.13,278.57,277.98,278.29,53626.0,271.4398,271.8692,271.2934,271.596,53626.0
2021-09-28 15:10:00,278.31,278.46,278.19,278.21,64508.0,271.6155,271.7619,271.4984,271.5179,64508.0
2021-09-28 15:15:00,278.23,278.4,278.08,278.1,61039.0,271.5374,271.7033,271.391,271.4105,61039.0
2021-09-28 15:20:00,278.13,278.41,277.61,277.65,57021.0,271.4398,271.7131,270.9323,270.9714,57021.0
2021-09-28 15:25:00,277.64,277.74,277.35,277.35,69973.0,270.9616,271.0592,270.6786,270.6786,69973.0
2021-09-28 15:30:00,277.31,277.65,277.26,277.35,84691.0,270.6395,270.9714,270.5907,270.6786,84691.0
2021-09-28 15:35:00,277.35,277.74,277.18,277.25,77501.0,270.6786,271.0592,270.5127,270.581,77501.0
2021-09-28 15:40:00,277.21,277.72,277.16,277.22,68807.0,270.5419,271.0397,270.4931,270.5517,68807.0
2021-09-28 15:45:00,277.23,277.34,276.46,276.46,89314.0,270.5615,270.6688,269.81,269.81,89314.0
2021-09-28 15:50:00,276.44,276.84,276.22,276.57,111492.0,269.7905,270.1808,269.5757,269.9173,111492.0
2021-09-28 15:55:00,276.57,276.75,276.33,276.5,184692.0,269.9173,270.093,269.6831,269.849,184692.0
2021-09-29 09:30:00,277.99,278.47,277.66,278.06,55314.0,271.3032,271.7716,270.9811,271.3715,55314.0
2021-09-29 09:35:00,278.0,278.2,277.34,277.49,20031.0,271.3129,271.5081,270.6688,270.8152,20031.0
2021-09-29 09:40:00,277.57,277.57,277.1,277.1,26931.0,270.8933,270.8933,270.4346,270.4346,26931.0
2021-09-29 09:45:00,277.2,278.21,277.01,278.21,24600.0,270.5322,271.5179,270.3467,271.5179,24600.0
2021-09-29 09:50:00,278.25,278.83,278.03,278.83,24635.0,271.5569,272.123,271.3422,272.123,24635.0
2021-09-29 09:55:00,278.83,278.95,278.44,278.55,7164.0,272.123,272.2401,271.7423,271.8497,7164.0
2021-09-29 10:00:00,278.59,279.1,278.34,278.48,25844.0,271.8887,272.3865,271.6448,271.7814,25844.0
2021-09-29 10:05:00,278.5,278.73,278.33,278.73,14189.0,271.8009,272.0254,271.635,272.0254,14189.0
2021-09-29 10:10:00,278.79,278.79,278.18,278.26,12897.0,272.0839,272.0839,271.4886,271.5667,12897.0
2021-09-29 10:15:00,278.29,278.5,278.25,278.4,12898.0,271.596,271.8009,271.5569,271.7033,12898.0
2021-09-29 10:20:00,278.48,278.97,278.48,278.78,7082.0,271.7814,272.2596,271.7814,272.0742,7082.0
2021-09-29 10:25:00,278.63,278.88,278.29,278.36,8077.0,271.9278,272.1718,271.596,271.6643,8077.0
2021-09-29 10:30:00,278.29,278.36,277.71,277.92,21388.0,271.596,271.6643,271.0299,271.2349,21388.0
2021-09-29 10:35:00,277.97,278.24,277.8,277.81,26598.0,271.2837,271.5472,271.1177,271.1275,26598.0
2021-09-29 10:40:00,277.83,278.3,277.83,278.3,7171.0,271.147,271.6057,271.147,271.6057,7171.0
2021-09-29 10:45:00,278.24,278.85,277.96,278.65,16028.0,271.5472,272.1425,271.2739,271.9473,16028.0
2021-09-29 10:50:00,278.65,278.79,278.37,278.46,15884.0,271.9473,272.0839,271.674,271.7619,15884.0
2021-09-29 10:55:00,278.54,278.58,278.32,278.58,5316.0,271.8399,271.879,271.6252,271.879,5316.0
2021-09-29 11:00:00,278.6,278.61,278.06,278.2,8304.0,271.8985,271.9083,271.3715,271.5081,8304.0
2021-09-29 11:05:00,278.23,278.48,278.17,278.22,10094.0,271.5374,271.7814,271.4788,271.5276,10094.0
2021-09-29 11:10:00,278.2,278.34,278.03,278.14,6968.0,271.5081,271.6448,271.3422,271.4496,6968.0
2021-09-29 11:15:00,278.1,278.15,277.76,277.87,9075.0,271.4105,271.4593,271.0787,271.1861,9075.0
2021-09-29 11:20:00,277.83,277.83,277.6,277.77,6969.0,271.147,271.147,270.9226,271.0885,6969.0
2021-09-29 11:25:00,277.74,277.77,277.41,277.43,10409.0,271.0592,271.0885,270.7371,270.7566,10409.0
2021-09-29 11:30:00,277.43,277.52,277.37,277.43,5986.0,270.7566,270.8445,270.6981,270.7566,5986.0
2021-09-29 11:35:00,277.34,277.34,276.77,276.78,13661.0,270.6688,270.6688,270.1125,270.1223,13661.0
2021-09-29 11:40:00,276.79,277.01,276.7,276.97,10255.0,270.132,270.3467,270.0442,270.3077,10255.0
2021-09-29 11:45:00,276.92,277.31,276.86,277.27,5040.0,270.2589,270.6395,270.2004,270.6005,5040.0
2021-09-29 11:50:00,277.32,277.45,277.07,277.08,12605.0,270.6493,270.7762,270.4053,270.4151,12605.0
2021-09-29 11:55:00,277.01,277.34,277.01,277.25,5422.0,270.3467,270.6688,270.3467,270.581,5422.0
2021-09-29 12:00:00,277.33,277.46,277.24,277.45,7743.0,270.659,270.7859,270.5712,270.7762,7743.0
2021-09-29 12:05:00,277.44,277.49,277.1,277.11,8747.0,270.7664,270.8152,270.4346,270.4443,8747.0
2021-09-29 12:10:00,277.03,277.07,276.64,276.75,10016.0,270.3663,270.4053,269.9856,270.093,10016.0
2021-09-29 12:15:00,276.72,276.84,276.48,276.84,12609.0,270.0637,270.1808,269.8295,270.1808,12609.0
2021-09-29 12:20:00,276.82,276.82,276.29,276.36,27115.0,270.1613,270.1613,269.6441,269.7124,27115.0
2021-09-29 12:25:00,276.29,276.44,276.07,276.27,7939.0,269.6441,269.7905,269.4294,269.6245,7939.0
2021-09-29 12:30:00,276.26,276.61,276.23,276.48,8703.0,269.6148,269.9564,269.5855,269.8295,8703.0
2021-09-29 12:35:00,276.46,276.5,276.21,276.5,10239.0,269.81,269.849,269.566,269.849,10239.0
2021-09-29 12:40:00,276.41,276.61,276.2,276.27,11818.0,269.7612,269.9564,269.5562,269.6245,11818.0
2021-09-29 12:45:00,276.18,276.5,276.14,276.5,5245.0,269.5367,269.849,269.4977,269.849,5245.0
2021-09-29 12:50:00,276.51,276.95,276.44,276.83,6119.0,269.8588,270.2882,269.7905,270.1711,6119.0
2021-09-29 12:55:00,276.85,276.99,276.67,276.67,10059.0,270.1906,270.3272,270.0149,270.0149,10059.0
2021-09-29 13:00:00,276.7,276.78,276.43,276.43,9743.0,270.0442,270.1223,269.7807,269.7807,9743.0
2021-09-29 13:05:00,276.56,276.74,276.4,276.74,9821.0,269.9076,270.0832,269.7514,270.0832,9821.0
2021-09-29 13:10:00,276.75,276.98,276.61,276.68,24008.0,270.093,270.3175,269.9564,270.0247,24008.0
2021-09-29 13:15:00,276.68,277.02,276.53,276.98,12816.0,270.0247,270.3565,269.8783,270.3175,12816.0
2021-09-29 13:20:00,276.99,277.1,276.91,277.01,13379.0,270.3272,270.4346,270.2492,270.3467,13379.0
2021-09-29 13:25:00,277.05,277.05,276.39,276.51,20653.0,270.3858,270.3858,269.7417,269.8588,20653.0
2021-09-29 13:30:00,276.39,276.48,276.11,276.32,13682.0,269.7417,269.8295,269.4684,269.6733,13682.0
2021-09-29 13:35:00,276.16,276.21,276.05,276.1,9045.0,269.5172,269.566,269.4098,269.4586,9045.0
2021-09-29 13:40:00,276.11,276.5,275.9,276.37,14492.0,269.4684,269.849,269.2634,269.7221,14492.0
2021-09-29 13:45:00,276.31,276.49,276.26,276.26,7059.0,269.6636,269.8393,269.6148,269.6148,7059.0
2021-09-29 13:50:00,276.25,276.57,276.23,276.46,6557.0,269.605,269.9173,269.5855,269.81,6557.0
2021-09-29 13:55:00,276.49,276.74,276.47,276.73,9588.0,269.8393,270.0832,269.8197,270.0735,9588.0
2021-09-29 14:00:00,276.72,276.95,276.69,276.84,19324.0,270.0637,270.2882,270.0344,270.1808,19324.0
2021-09-29 14:05:00,276.9,277.49,276.85,277.43,26595.0,270.2394,270.8152,270.1906,270.7566,26595.0
2021-09-29 14:10:00,277.45,278.05,277.45,278.05,23324.0,270.7762,271.3617,270.7762,271.3617,23324.0
2021-09-29 14:15:00,278.07,278.08,277.85,277.88,17446.0,271.3812,271.391,271.1665,271.1958,17446.0
2021-09-29 14:20:00,277.85,277.95,277.66,277.7,14042.0,271.1665,271.2641,270.9811,271.0201,14042.0
2021-09-29 14:25:00,277.76,277.81,277.6,277.6,38909.0,271.0787,271.1275,270.9226,270.9226,38909.0
2021-09-29 14:30:00,277.63,277.92,277.63,277.88,36463.0,270.9518,271.2349,270.9518,271.1958,36463.0
2021-09-29 14:35:00,277.82,277.82,277.62,277.63,10983.0,271.1373,271.1373,270.9421,270.9518,10983.0
2021-09-29 14:40:00,277.61,278.04,277.59,277.99,19570.0,270.9323,271.352,270.9128,271.3032,19570.0
2021-09-29 14:45:00,277.96,278.15,277.75,277.8,20625.0,271.2739,271.4593,271.0689,271.1177,20625.0
2021-09-29 14:50:00,277.9,278.06,277.83,278.05,7507.0,271.2153,271.3715,271.147,271.3617,7507.0
2021-09-29 14:55:00,278.05,278.08,277.86,278.08,17618.0,271.3617,271.391,271.1763,271.391,17618.0
2021-09-29 15:00:00,278.08,278.17,277.65,277.66,7213.0,271.391,271.4788,270.9714,270.9811,7213.0
2021-09-29 15:05:00,277.73,278.04,277.64,277.92,11552.0,271.0494,271.352,270.9616,271.2349,11552.0
2021-09-29 15:10:00,277.81,277.99,277.74,277.99,6643.0,271.1275,271.3032,271.0592,271.3032,6643.0
2021-09-29 15:15:00,277.93,277.96,277.7,277.73,7935.0,271.2446,271.2739,271.0201,271.0494,7935.0
2021-09-29 15:20:00,277.71,277.72,277.47,277.48,10822.0,271.0299,271.0397,270.7957,270.8054,10822.0
2021-09-29 15:25:00,277.51,277.68,277.49,277.55,7146.0,270.8347,271.0006,270.8152,270.8738,7146.0
2021-09-29 15:30:00,277.54,277.59,277.35,277.46,12334.0,270.864,270.9128,270.6786,270.7859,12334.0
2021-09-29 15:35:00,277.47,277.47,277.14,277.23,17103.0,270.7957,270.7957,270.4736,270.5615,17103.0
2021-09-29 15:40:00,277.23,277.23,276.71,276.77,20857.0,270.5615,270.5615,270.054,270.1125,20857.0
2021-09-29 15:45:00,276.75,276.92,276.68,276.82,15568.0,270.093,270.2589,270.0247,270.1613,15568.0
2021-09-29 15:50:00,276.78,276.78,276.18,276.18,39219.0,270.1223,270.1223,269.5367,269.5367,39219.0
2021-09-29 15:55:00,276.18,276.26,275.82,276.26,53408.0,269.5367,269.6148,269.1854,269.6148,53408.0
2021-09-30 09:30:00,277.36,278.25,277.36,277.92,36989.0,270.6883,271.5569,270.6883,271.2349,36989.0
2021-09-30 09:35:00,277.98,278.28,277.43,277.55,10743.0,271.2934,271.5862,270.7566,270.8738,10743.0
2021-09-30 09:40:00,277.43,277.85,277.43,277.67,5189.0,270.7566,271.1665,270.7566,270.9909,5189.0
2021-09-30 09:45:00,277.7,277.98,277.44,277.98,5013.0,271.0201,271.2934,270.7664,271.2934,5013.0
2021-09-30 09:50:00,278.19,278.37,278.0,278.15,4863.0,271.4984,271.674,271.3129,271.4593,4863.0
2021-09-30 09:55:00,278.22,278.22,277.62,277.69,16616.0,271.5276,271.5276,270.9421,271.0104,16616.0
2021-09-30 10:00:00,277.72,277.88,277.52,277.83,38806.0,271.0397,271.1958,270.8445,271.147,38806.0
2021-09-30 10:05:00,277.86,277.86,277.05,277.36,15072.0,271.1763,271.1763,270.3858,270.6883,15072.0
2021-09-30 10:10:00,277.5,277.64,277.19,277.25,8302.0,270.825,270.9616,270.5224,270.581,8302.0
2021-09-30 10:15:00,277.24,278.02,277.24,277.96,17369.0,270.5712,271.3325,270.5712,271.2739,17369.0
2021-09-30 10:20:00,277.97,278.07,277.32,277.32,12409.0,271.2837,271.3812,270.6493,270.6493,12409.0
2021-09-30 10:25:00,277.29,277.68,277.29,277.55,9960.0,270.62,271.0006,270.62,270.8738,9960.0
2021-09-30 10:30:00,277.5,277.6,276.94,277.32,20181.0,270.825,270.9226,270.2784,270.6493,20181.0
2021-09-30 10:35:00,277.35,277.35,277.06,277.27,7627.0,270.6786,270.6786,270.3955,270.6005,7627.0
2021-09-30 10:40:00,277.07,277.41,276.77,277.19,31067.0,270.4053,270.7371,270.1125,270.5224,31067.0
2021-09-30 10:45:00,277.25,277.31,276.99,277.18,8892.0,270.581,270.6395,270.3272,270.5127,8892.0
2021-09-30 10:50:00,277.15,277.23,276.82,276.9,4291.0,270.4834,270.5615,270.1613,270.2394,4291.0
2021-09-30 10:55:00,276.89,276.9,276.4,276.57,12923.0,270.2296,270.2394,269.7514,269.9173,12923.0
2021-09-30 11:00:00,276.53,276.67,276.32,276.65,5083.0,269.8783,270.0149,269.6733,269.9954,5083.0
2021-09-30 11:05:00,276.64,276.96,276.56,276.89,7599.0,269.9856,270.2979,269.9076,270.2296,7599.0
2021-09-30 11:10:00,276.91,277.0,276.73,276.82,10641.0,270.2492,270.337,270.0735,270.1613,10641.0
2021-09-30 11:15:00,276.89,277.41,276.88,277.29,10772.0,270.2296,270.7371,270.2199,270.62,10772.0
2021-09-30 11:20:00,277.3,277.34,277.1,277.1,11826.0,270.6298,270.6688,270.4346,270.4346,11826.0
2021-09-30 11:25:00,277.03,277.24,277.0,277.24,6948.0,270.3663,270.5712,270.337,270.5712,6948.0
2021-09-30 11:30:00,277.26,277.29,276.56,276.56,238991.0,270.5907,270.62,269.9076,269.9076,238991.0
2021-09-30 11:35:00,276.52,276.61,276.1,276.11,18870.0,269.8685,269.9564,269.4586,269.4684,18870.0
2021-09-30 11:40:00,276.1,276.1,275.6,275.87,23397.0,269.4586,269.4586,268.9707,269.2342,23397.0
2021-09-30 11:45:00,275.86,275.91,275.4,275.54,10187.0,269.2244,269.2732,268.7755,268.9121,10187.0
2021-09-30 11:50:00,275.52,275.62,275.13,275.6,7471.0,268.8926,268.9902,268.512,268.9707,7471.0
2021-09-30 11:55:00,275.56,275.76,275.43,275.74,4936.0,268.9316,269.1268,268.8048,269.1073,4936.0
2021-09-30 12:00:00,275.6,275.78,275.21,275.24,13122.0,268.9707,269.1463,268.59,268.6193,13122.0
2021-09-30 12:05:00,275.15,275.19,274.67,274.68,32435.0,268.5315,268.5705,268.063,268.0728,32435.0
2021-09-30 12:10:00,274.72,274.95,274.4,274.79,17536.0,268.1118,268.3363,267.7995,268.1801,17536.0
2021-09-30 12:15:00,274.74,274.92,274.6,274.71,14145.0,268.1313,268.307,267.9947,268.1021,14145.0
2021-09-30 12:20:00,274.76,274.93,274.54,274.62,8778.0,268.1509,268.3168,267.9362,268.0142,8778.0
2021-09-30 12:25:00,274.56,275.05,274.56,274.71,18329.0,267.9557,268.4339,267.9557,268.1021,18329.0
2021-09-30 12:30:00,274.56,274.87,274.3,274.87,32861.0,267.9557,268.2582,267.7019,268.2582,32861.0
2021-09-30 12:35:00,274.84,275.06,274.66,274.93,6063.0,268.2289,268.4437,268.0533,268.3168,6063.0
2021-09-30 12:40:00,274.81,275.02,274.67,274.73,8869.0,268.1997,268.4046,268.063,268.1216,8869.0
2021-09-30 12:45:00,274.8,275.1,274.64,275.1,6309.0,268.1899,268.4827,268.0338,268.4827,6309.0
2021-09-30 12:50:00,275.11,275.29,275.04,275.12,7710.0,268.4924,268.6681,268.4241,268.5022,7710.0
2021-09-30 12:55:00,274.97,275.06,274.82,275.03,13779.0,268.3558,268.4437,268.2094,268.4144,13779.0
2021-09-30 13:00:00,275.03,275.37,274.8,275.35,13301.0,268.4144,268.7462,268.1899,268.7267,13301.0
2021-09-30 13:05:00,275.33,275.65,275.23,275.65,8926.0,268.7072,269.0195,268.6096,269.0195,8926.0
2021-09-30 13:10:00,275.67,275.74,275.48,275.53,17150.0,269.039,269.1073,268.8535,268.9023,17150.0
2021-09-30 13:15:00,275.58,275.86,275.39,275.69,18814.0,268.9511,269.2244,268.7657,269.0585,18814.0
2021-09-30 13:20:00,275.69,275.69,275.19,275.22,7002.0,269.0585,269.0585,268.5705,268.5998,7002.0
2021-09-30 13:25:00,275.25,275.34,275.12,275.12,9794.0,268.6291,268.7169,268.5022,268.5022,9794.0
2021-09-30 13:30:00,275.11,275.11,274.97,275.03,26120.0,268.4924,268.4924,268.3558,268.4144,26120.0
2021-09-30 13:35:00,275.04,275.57,274.93,275.49,6716.0,268.4241,268.9414,268.3168,268.8633,6716.0
2021-09-30 13:40:00,275.47,275.51,275.3,275.33,5102.0,268.8438,268.8828,268.6779,268.7072,5102.0
2021-09-30 13:45:00,275.36,275.5,275.06,275.23,13343.0,268.7364,268.8731,268.4437,268.6096,13343.0
2021-09-30 13:50:00,275.38,275.76,275.37,275.75,3115.0,268.756,269.1268,268.7462,269.1171,3115.0
2021-09-30 13:55:00,275.66,275.75,275.62,275.72,1984.0,269.0292,269.1171,268.9902,269.0878,1984.0
2021-09-30 14:00:00,275.71,276.24,275.71,276.13,18512.0,269.078,269.5953,269.078,269.4879,18512.0
2021-09-30 14:05:00,276.14,276.74,276.14,276.74,10926.0,269.4977,270.0832,269.4977,270.0832,10926.0
2021-09-30 14:10:00,276.7,276.7,276.46,276.62,10621.0,270.0442,270.0442,269.81,269.9661,10621.0
2021-09-30 14:15:00,276.46,276.49,276.15,276.18,18401.0,269.81,269.8393,269.5074,269.5367,18401.0
2021-09-30 14:20:00,276.19,276.3,276.08,276.17,18762.0,269.5465,269.6538,269.4391,269.527,18762.0
2021-09-30 14:25:00,276.09,276.5,276.07,276.5,3829.0,269.4489,269.849,269.4294,269.849,3829.0
2021-09-30 14:30:00,276.49,276.72,276.35,276.72,11299.0,269.8393,270.0637,269.7026,270.0637,11299.0
2021-09-30 14:35:00,276.65,276.71,276.27,276.28,7241.0,269.9954,270.054,269.6245,269.6343,7241.0
2021-09-30 14:40:00,276.29,276.82,276.29,276.76,5652.0,269.6441,270.1613,269.6441,270.1028,5652.0
2021-09-30 14:45:00,276.75,276.82,276.5,276.66,8176.0,270.093,270.1613,269.849,270.0052,8176.0
2021-09-30 14:50:00,276.7,277.03,276.42,276.42,18941.0,270.0442,270.3663,269.7709,269.7709,18941.0
2021-09-30 14:55:00,276.4,276.4,276.1,276.11,9534.0,269.7514,269.7514,269.4586,269.4684,9534.0
2021-09-30 15:00:00,276.11,276.33,275.81,275.97,11943.0,269.4684,269.6831,269.1756,269.3318,11943.0
2021-09-30 15:05:00,275.96,276.37,275.95,276.24,5934.0,269.322,269.7221,269.3122,269.5953,5934.0
2021-09-30 15:10:00,276.44,276.66,276.39,276.51,6446.0,269.7905,270.0052,269.7417,269.8588,6446.0
2021-09-30 15:15:00,276.61,276.88,276.57,276.64,257133.0,269.9564,270.2199,269.9173,269.9856,257133.0
2021-09-30 15:20:00,276.61,276.61,276.18,276.23,24921.0,269.9564,269.9564,269.5367,269.5855,24921.0
2021-09-30 15:25:00,276.22,276.4,276.06,276.09,36344.0,269.5757,269.7514,269.4196,269.4489,36344.0
2021-09-30 15:30:00,276.08,276.66,276.01,276.5,275530.0,269.4391,270.0052,269.3708,269.849,275530.0
2021-09-30 15:35:00,276.47,276.49,275.92,275.93,12929.0,269.8197,269.8393,269.283,269.2927,12929.0
2021-09-30 15:40:00,275.9,275.98,275.37,275.42,81429.0,269.2634,269.3415,268.7462,268.795,81429.0
2021-09-30 15:45:00,275.43,275.46,275.1,275.14,99086.0,268.8048,268.834,268.4827,268.5217,99086.0
2021-09-30 15:50:00,275.06,275.24,274.58,274.7,52509.0,268.4437,268.6193,267.9752,268.0923,52509.0
2021-09-30 15:55:00,274.69,274.7,274.0,274.02,57721.0,268.0826,268.0923,267.4091,267.4287,57721.0
2021-10-01 09:30:00,274.95,275.38,274.45,274.45,39522.0,268.3363,268.756,267.8483,267.8483,39522.0
2021-10-01 09:35:00,274.51,275.06,274.24,274.24,8926.0,267.9069,268.4437,267.6434,267.6434,8926.0
2021-10-01 09:40:00,274.19,274.19,273.68,273.72,3766.0,267.5946,267.5946,267.0968,267.1359,3766.0
2021-10-01 09:45:00,273.67,274.2,273.5,274.08,17743.0,267.0871,267.6043,266.9212,267.4872,17743.0
2021-10-01 09:50:00,273.89,274.05,273.58,273.67,21847.0,267.3018,267.4579,266.9993,267.0871,21847.0
2021-10-01 09:55:00,273.64,273.71,273.36,273.71,11252.0,267.0578,267.1261,266.7845,267.1261,11252.0
2021-10-01 10:00:00,273.8,274.09,273.33,273.43,26670.0,267.214,267.497,266.7553,266.8529,26670.0
2021-10-01 10:05:00,273.37,273.71,273.22,273.55,5939.0,266.7943,267.1261,266.6479,266.97,5939.0
2021-10-01 10:10:00,273.57,273.98,273.32,273.59,8997.0,266.9895,267.3896,266.7455,267.009,8997.0
2021-10-01 10:15:00,273.54,273.54,272.51,272.62,11696.0,266.9602,266.9602,265.955,266.0623,11696.0
2021-10-01 10:20:00,272.58,272.83,272.28,272.37,7929.0,266.0233,266.2673,265.7305,265.8184,7929.0
2021-10-01 10:25:00,272.27,272.74,272.27,272.46,3773.0,265.7208,266.1795,265.7208,265.9062,3773.0
2021-10-01 10:30:00,272.34,272.47,272.28,272.36,13753.0,265.7891,265.916,265.7305,265.8086,13753.0
2021-10-01 10:35:00,272.32,272.7,272.24,272.29,7142.0,265.7696,266.1404,265.6915,265.7403,7142.0
2021-10-01 10:40:00,272.24,272.97,272.2,272.56,4072.0,265.6915,266.4039,265.6524,266.0038,4072.0
2021-10-01 10:45:00,272.53,273.05,272.32,273.04,6046.0,265.9745,266.482,265.7696,266.4722,6046.0
2021-10-01 10:50:00,273.12,273.2,273.05,273.05,7438.0,266.5503,266.6284,266.482,266.482,7438.0
2021-10-01 10:55:00,273.13,273.74,273.13,273.7,9811.0,266.5601,267.1554,266.5601,267.1164,9811.0
2021-10-01 11:00:00,273.73,273.91,273.58,273.68,15866.0,267.1456,267.3213,266.9993,267.0968,15866.0
2021-10-01 11:05:00,273.69,273.8,273.28,273.28,9423.0,267.1066,267.214,266.7065,266.7065,9423.0
2021-10-01 11:10:00,273.27,274.56,273.14,274.52,21140.0,266.6967,267.9557,266.5698,267.9166,21140.0
2021-10-01 11:15:00,274.45,274.58,274.29,274.51,13859.0,267.8483,267.9752,267.6922,267.9069,13859.0
2021-10-01 11:20:00,274.66,274.86,274.44,274.8,7866.0,268.0533,268.2485,267.8386,268.1899,7866.0
2021-10-01 11:25:00,274.88,274.88,274.57,274.62,4318.0,268.268,268.268,267.9654,268.0142,4318.0
2021-10-01 11:30:00,274.62,274.96,274.53,274.94,16745.0,268.0142,268.3461,267.9264,268.3265,16745.0
2021-10-01 11:35:00,274.98,275.21,274.79,275.14,6644.0,268.3656,268.59,268.1801,268.5217,6644.0
2021-10-01 11:40:00,275.14,275.44,275.02,275.39,9362.0,268.5217,268.8145,268.4046,268.7657,9362.0
2021-10-01 11:45:00,275.39,275.51,275.22,275.22,7443.0,268.7657,268.8828,268.5998,268.5998,7443.0
2021-10-01 11:50:00,275.23,275.26,274.97,275.24,8118.0,268.6096,268.6388,268.3558,268.6193,8118.0
2021-10-01 11:55:00,275.21,275.21,274.88,275.11,7715.0,268.59,268.59,268.268,268.4924,7715.0
2021-10-01 12:00:00,275.14,275.26,274.73,274.85,6409.0,268.5217,268.6388,268.1216,268.2387,6409.0
2021-10-01 12:05:00,274.83,275.25,274.79,275.21,10450.0,268.2192,268.6291,268.1801,268.59,10450.0
2021-10-01 12:10:00,275.03,275.13,274.85,274.9,8938.0,268.4144,268.512,268.2387,268.2875,8938.0
2021-10-01 12:15:00,274.87,274.88,274.57,274.81,5720.0,268.2582,268.268,267.9654,268.1997,5720.0
2021-10-01 12:20:00,274.76,275.2,274.76,275.05,10697.0,268.1509,268.5803,268.1509,268.4339,10697.0
2021-10-01 12:25:00,275.07,275.11,274.88,274.93,11262.0,268.4534,268.4924,268.268,268.3168,11262.0
2021-10-01 12:30:00,274.99,275.2,274.96,275.1,5979.0,268.3753,268.5803,268.3461,268.4827,5979.0
2021-10-01 12:35:00,275.16,275.21,274.71,274.77,4172.0,268.5412,268.59,268.1021,268.1606,4172.0
2021-10-01 12:40:00,274.8,274.96,274.79,274.88,3506.0,268.1899,268.3461,268.1801,268.268,3506.0
2021-10-01 12:45:00,274.94,275.12,274.9,274.92,5912.0,268.3265,268.5022,268.2875,268.307,5912.0
2021-10-01 12:50:00,274.94,274.97,274.5,274.94,12655.0,268.3265,268.3558,267.8971,268.3265,12655.0
2021-10-01 12:55:00,274.89,274.91,274.67,274.67,11638.0,268.2777,268.2973,268.063,268.063,11638.0
2021-10-01 13:00:00,274.78,275.03,274.51,274.9,5920.0,268.1704,268.4144,267.9069,268.2875,5920.0
2021-10-01 13:05:00,274.89,275.35,274.84,275.35,7019.0,268.2777,268.7267,268.2289,268.7267,7019.0
2021-10-01 13:10:00,275.42,275.42,275.19,275.26,37476.0,268.795,268.795,268.5705,268.6388,37476.0
2021-10-01 13:15:00,275.38,275.47,275.21,275.29,25249.0,268.756,268.8438,268.59,268.6681,25249.0
2021-10-01 13:20:00,275.3,275.56,275.27,275.49,54505.0,268.6779,268.9316,268.6486,268.8633,54505.0
2021-10-01 13:25:00,275.5,275.56,275.36,275.39,85115.0,268.8731,268.9316,268.7364,268.7657,85115.0
2021-10-01 13:30:00,275.41,275.81,275.39,275.78,95119.0,268.7852,269.1756,268.7657,269.1463,95119.0
2021-10-01 13:35:00,275.77,275.89,275.76,275.86,66174.0,269.1366,269.2537,269.1268,269.2244,66174.0
2021-10-01 13:40:00,275.87,275.92,275.79,275.88,28087.0,269.2342,269.283,269.1561,269.2439,28087.0
2021-10-01 13:45:00,275.9,276.34,275.8,276.3,70173.0,269.2634,269.6929,269.1659,269.6538,70173.0
2021-10-01 13:50:00,276.33,276.33,276.1,276.22,58724.0,269.6831,269.6831,269.4586,269.5757,58724.0
2021-10-01 13:55:00,276.21,276.21,275.87,275.93,72684.0,269.566,269.566,269.2342,269.2927,72684.0
2021-10-01 14:00:00,275.95,276.18,275.95,276.17,21463.0,269.3122,269.5367,269.3122,269.527,21463.0
2021-10-01 14:05:00,276.24,276.44,276.22,276.26,50118.0,269.5953,269.7905,269.5757,269.6148,50118.0
2021-10-01 14:10:00,276.27,276.3,276.01,276.1,17339.0,269.6245,269.6538,269.3708,269.4586,17339.0
2021-10-01 14:15:00,276.12,276.32,276.11,276.3,50546.0,269.4782,269.6733,269.4684,269.6538,50546.0
2021-10-01 14:20:00,276.31,276.47,276.29,276.36,32291.0,269.6636,269.8197,269.6441,269.7124,32291.0
2021-10-01 14:25:00,276.37,276.56,276.36,276.38,21527.0,269.7221,269.9076,269.7124,269.7319,21527.0
2021-10-01 14:30:00,276.36,276.53,276.36,276.49,7101.0,269.7124,269.8783,269.7124,269.8393,7101.0
2021-10-01 14:35:00,276.47,276.62,276.45,276.57,8231.0,269.8197,269.9661,269.8002,269.9173,8231.0
2021-10-01 14:40:00,276.58,276.74,276.5,276.54,21916.0,269.9271,270.0832,269.849,269.8881,21916.0
2021-10-01 14:45:00,276.54,276.83,276.54,276.83,39285.0,269.8881,270.1711,269.8881,270.1711,39285.0
2021-10-01 14:50:00,276.82,277.12,276.68,277.12,85598.0,270.1613,270.4541,270.0247,270.4541,85598.0
2021-10-01 14:55:00,277.09,277.22,277.01,277.09,19056.0,270.4248,270.5517,270.3467,270.4248,19056.0
2021-10-01 15:00:00,277.12,277.46,277.11,277.45,23882.0,270.4541,270.7859,270.4443,270.7762,23882.0
2021-10-01 15:05:00,277.46,277.46,277.33,277.42,8954.0,270.7859,270.7859,270.659,270.7469,8954.0
2021-10-01 15:10:00,277.43,277.69,277.43,277.68,22974.0,270.7566,271.0104,270.7566,271.0006,22974.0
2021-10-01 15:15:00,277.75,277.88,277.46,277.5,7512.0,271.0689,271.1958,270.7859,270.825,7512.0
2021-10-01 15:20:00,277.5,277.58,277.4,277.43,3938.0,270.825,270.903,270.7274,270.7566,3938.0
2021-10-01 15:25:00,277.47,277.47,277.12,277.12,10169.0,270.7957,270.7957,270.4541,270.4541,10169.0
2021-10-01 15:30:00,277.11,277.34,276.98,277.33,17238.0,270.4443,270.6688,270.3175,270.659,17238.0
2021-10-01 15:35:00,277.35,277.35,277.06,277.13,13385.0,270.6786,270.6786,270.3955,270.4639,13385.0
2021-10-01 15:40:00,277.12,277.23,277.05,277.23,136465.0,270.4541,270.5615,270.3858,270.5615,136465.0
2021-10-01 15:45:00,277.23,277.32,276.79,276.94,221025.0,270.5615,270.6493,270.132,270.2784,221025.0
2021-10-01 15:50:00,276.92,277.7,276.92,277.56,37447.0,270.2589,271.0201,270.2589,270.8835,37447.0
2021-10-01 15:55:00,277.55,277.55,276.66,276.89,98438.0,270.8738,270.8738,270.0052,270.2296,98438.0
2021-10-04 09:30:00,275.73,275.87,275.14,275.14,25287.0,269.0975,269.2342,268.5217,268.5217,25287.0
2021-10-04 09:35:00,275.02,275.04,274.44,274.63,8836.0,268.4046,268.4241,267.8386,268.024,8836.0
2021-10-04 09:40:00,274.52,274.65,273.66,273.66,7225.0,267.9166,268.0435,267.0773,267.0773,7225.0
2021-10-04 09:45:00,273.63,273.7,273.12,273.3,6412.0,267.048,267.1164,266.5503,266.726,6412.0
2021-10-04 09:50:00,273.24,273.63,273.17,273.4,31096.0,266.6674,267.048,266.5991,266.8236,31096.0
2021-10-04 09:55:00,273.33,273.91,273.31,273.84,14165.0,266.7553,267.3213,266.7357,267.253,14165.0
2021-10-04 10:00:00,273.68,274.0,272.75,272.78,16004.0,267.0968,267.4091,266.1892,266.2185,16004.0
2021-10-04 10:05:00,272.83,273.06,272.65,272.66,11818.0,266.2673,266.4918,266.0916,266.1014,11818.0
2021-10-04 10:10:00,272.68,272.96,272.57,272.85,53654.0,266.1209,266.3942,266.0135,266.2868,53654.0
2021-10-04 10:15:00,272.82,272.88,272.18,272.19,37322.0,266.2575,266.3161,265.6329,265.6427,37322.0
2021-10-04 10:20:00,272.33,272.4,271.99,271.99,39965.0,265.7793,265.8476,265.4475,265.4475,39965.0
2021-10-04 10:25:00,271.97,272.06,271.84,271.89,33752.0,265.428,265.5158,265.3011,265.3499,33752.0
2021-10-04 10:30:00,271.75,271.75,271.06,271.06,10023.0,265.2133,265.2133,264.5399,264.5399,10023.0
2021-10-04 10:35:00,270.95,270.97,270.42,270.77,19211.0,264.4325,264.452,263.9153,264.2568,19211.0
2021-10-04 10:40:00,270.65,271.11,270.64,271.08,7593.0,264.1397,264.5887,264.13,264.5594,7593.0
2021-10-04 10:45:00,271.04,271.09,270.61,270.64,10210.0,264.5203,264.5691,264.1007,264.13,10210.0
2021-10-04 10:50:00,270.58,270.59,269.75,269.77,31731.0,264.0714,264.0812,263.2614,263.2809,31731.0
2021-10-04 10:55:00,269.81,270.43,269.8,270.42,22962.0,263.3199,263.925,263.3102,263.9153,22962.0
2021-10-04 11:00:00,270.37,270.46,269.83,270.26,24369.0,263.8665,263.9543,263.3395,263.7591,24369.0
2021-10-04 11:05:00,270.06,270.68,269.93,270.68,17612.0,263.5639,264.169,263.4371,264.169,17612.0
2021-10-04 11:10:00,270.65,270.82,270.57,270.8,9747.0,264.1397,264.3056,264.0617,264.2861,9747.0
2021-10-04 11:15:00,270.73,271.05,270.54,270.9,5255.0,264.2178,264.5301,264.0324,264.3837,5255.0
2021-10-04 11:20:00,270.85,270.91,270.25,270.26,114862.0,264.3349,264.3935,263.7494,263.7591,114862.0
2021-10-04 11:25:00,270.35,270.58,270.02,270.43,14569.0,263.8469,264.0714,263.5249,263.925,14569.0
2021-10-04 11:30:00,270.4,270.44,269.8,269.8,8200.0,263.8957,263.9348,263.3102,263.3102,8200.0
2021-10-04 11:35:00,269.86,269.95,269.45,269.48,8707.0,263.3687,263.4566,262.9686,262.9979,8707.0
2021-10-04 11:40:00,269.51,269.87,269.38,269.71,14613.0,263.0272,263.3785,262.9003,263.2223,14613.0
2021-10-04 11:45:00,269.78,269.94,269.76,269.9,3732.0,263.2907,263.4468,263.2711,263.4078,3732.0
2021-10-04 11:50:00,269.8,270.28,269.72,270.28,12108.0,263.3102,263.7786,263.2321,263.7786,12108.0
2021-10-04 11:55:00,270.26,270.72,269.99,270.59,28348.0,263.7591,264.208,263.4956,264.0812,28348.0
2021-10-04 12:00:00,270.47,270.58,270.25,270.25,15533.0,263.9641,264.0714,263.7494,263.7494,15533.0
2021-10-04 12:05:00,270.32,270.63,270.32,270.57,15868.0,263.8177,264.1202,263.8177,264.0617,15868.0
2021-10-04 12:10:00,270.5,270.51,270.3,270.46,9232.0,263.9933,264.0031,263.7982,263.9543,9232.0
2021-10-04 12:15:00,270.42,270.58,270.32,270.34,6224.0,263.9153,264.0714,263.8177,263.8372,6224.0
2021-10-04 12:20:00,270.34,270.41,269.83,269.86,17957.0,263.8372,263.9055,263.3395,263.3687,17957.0
2021-10-04 12:25:00,269.87,269.99,269.71,269.92,30697.0,263.3785,263.4956,263.2223,263.4273,30697.0
2021-10-04 12:30:00,269.86,270.14,269.72,270.14,18210.0,263.3687,263.642,263.2321,263.642,18210.0
2021-10-04 12:35:00,270.06,270.14,269.66,269.84,12676.0,263.5639,263.642,263.1735,263.3492,12676.0
2021-10-04 12:40:00,269.74,269.74,269.32,269.34,41315.0,263.2516,263.2516,262.8417,262.8612,41315.0
2021-10-04 12:45:00,269.35,269.53,269.26,269.53,33035.0,262.871,263.0467,262.7832,263.0467,33035.0
2021-10-04 12:50:00,269.6,269.64,269.21,269.6,18324.0,263.115,263.154,262.7344,263.115,18324.0
2021-10-04 12:55:00,269.74,269.88,269.64,269.64,4450.0,263.2516,263.3883,263.154,263.154,4450.0
2021-10-04 13:00:00,269.62,269.66,269.16,269.18,15815.0,263.1345,263.1735,262.6856,262.7051,15815.0
2021-10-04 13:05:00,269.21,269.97,269.21,269.95,16307.0,262.7344,263.4761,262.7344,263.4566,16307.0
2021-10-04 13:10:00,269.94,270.33,269.84,270.19,6481.0,263.4468,263.8274,263.3492,263.6908,6481.0
2021-10-04 13:15:00,270.22,270.22,269.89,269.99,4332.0,263.7201,263.7201,263.398,263.4956,4332.0
2021-10-04 13:20:00,269.79,270.11,269.74,270.04,8074.0,263.3004,263.6127,263.2516,263.5444,8074.0
2021-10-04 13:25:00,270.0,270.04,269.63,269.67,6684.0,263.5054,263.5444,263.1443,263.1833,6684.0
2021-10-04 13:30:00,269.72,270.14,269.72,270.04,4449.0,263.2321,263.642,263.2321,263.5444,4449.0
2021-10-04 13:35:00,269.98,270.21,269.98,270.21,5715.0,263.4858,263.7103,263.4858,263.7103,5715.0
2021-10-04 13:40:00,270.04,270.12,269.9,270.04,16543.0,263.5444,263.6225,263.4078,263.5444,16543.0
2021-10-04 13:45:00,270.12,270.29,269.95,270.29,4520.0,263.6225,263.7884,263.4566,263.7884,4520.0
2021-10-04 13:50:00,270.26,270.36,269.93,270.02,7095.0,263.7591,263.8567,263.4371,263.5249,7095.0
2021-10-04 13:55:00,270.05,270.05,269.84,269.84,4022.0,263.5542,263.5542,263.3492,263.3492,4022.0
2021-10-04 14:00:00,269.91,270.4,269.89,270.33,16007.0,263.4175,263.8957,263.398,263.8274,16007.0
2021-10-04 14:05:00,270.28,270.73,270.2,270.56,5543.0,263.7786,264.2178,263.7006,264.0519,5543.0
2021-10-04 14:10:00,270.54,270.54,270.07,270.24,29342.0,264.0324,264.0324,263.5737,263.7396,29342.0
2021-10-04 14:15:00,270.35,270.62,270.23,270.62,18162.0,263.8469,264.1105,263.7298,264.1105,18162.0
2021-10-04 14:20:00,270.66,271.02,270.6,270.71,26719.0,264.1495,264.5008,264.0909,264.1983,26719.0
2021-10-04 14:25:00,270.64,270.64,270.31,270.37,11948.0,264.13,264.13,263.8079,263.8665,11948.0
2021-10-04 14:30:00,270.36,270.45,270.09,270.2,5449.0,263.8567,263.9445,263.5932,263.7006,5449.0
2021-10-04 14:35:00,270.27,270.49,270.11,270.42,8066.0,263.7689,263.9836,263.6127,263.9153,8066.0
2021-10-04 14:40:00,270.4,270.67,270.27,270.64,17174.0,263.8957,264.1593,263.7689,264.13,17174.0
2021-10-04 14:45:00,270.69,271.03,270.61,271.03,4946.0,264.1788,264.5106,264.1007,264.5106,4946.0
2021-10-04 14:50:00,270.96,271.01,270.67,270.8,11739.0,264.4423,264.4911,264.1593,264.2861,11739.0
2021-10-04 14:55:00,270.87,270.91,270.7,270.79,6590.0,264.3544,264.3935,264.1885,264.2764,6590.0
2021-10-04 15:00:00,270.81,271.43,270.72,271.41,14113.0,264.2959,264.901,264.208,264.8814,14113.0
2021-10-04 15:05:00,271.4,271.58,271.15,271.23,8169.0,264.8717,265.0474,264.6277,264.7058,8169.0
2021-10-04 15:10:00,271.16,271.19,270.8,270.82,13792.0,264.6375,264.6667,264.2861,264.3056,13792.0
2021-10-04 15:15:00,270.81,271.29,270.34,270.36,96048.0,264.2959,264.7643,263.8372,263.8567,96048.0
2021-10-04 15:20:00,270.37,270.39,270.03,270.13,24231.0,263.8665,263.886,263.5346,263.6322,24231.0
2021-10-04 15:25:00,270.11,270.31,269.97,270.12,11799.0,263.6127,263.8079,263.4761,263.6225,11799.0
2021-10-04 15:30:00,270.14,270.5,270.09,270.37,15903.0,263.642,263.9933,263.5932,263.8665,15903.0
2021-10-04 15:35:00,270.3,270.34,269.9,269.93,15498.0,263.7982,263.8372,263.4078,263.4371,15498.0
2021-10-04 15:40:00,269.98,270.95,269.96,270.83,30263.0,263.4858,264.4325,263.4663,264.3154,30263.0
2021-10-04 15:45:00,270.86,270.95,270.6,270.66,12868.0,264.3447,264.4325,264.0909,264.1495,12868.0
2021-10-04 15:50:00,270.63,270.65,270.05,270.18,31695.0,264.1202,264.1397,263.5542,263.681,31695.0
2021-10-04 15:55:00,270.21,271.08,270.21,271.04,98390.0,263.7103,264.5594,263.7103,264.5203,98390.0
2021-10-05 09:30:00,272.0,272.87,272.0,272.25,26059.0,265.4573,266.3063,265.4573,265.7012,26059.0
2021-10-05 09:35:00,272.52,273.0,271.68,271.95,13220.0,265.9647,266.4332,265.145,265.4085,13220.0
2021-10-05 09:40:00,272.16,272.47,272.12,272.24,9782.0,265.6134,265.916,265.5744,265.6915,9782.0
2021-10-05 09:45:00,272.37,272.95,272.26,272.95,10681.0,265.8184,266.3844,265.711,266.3844,10681.0
2021-10-05 09:50:00,272.98,273.37,272.85,273.27,6896.0,266.4137,266.7943,266.2868,266.6967,6896.0
2021-10-05 09:55:00,273.41,273.46,272.74,273.19,11762.0,266.8333,266.8821,266.1795,266.6186,11762.0
2021-10-05 10:00:00,273.23,273.72,273.21,273.72,9662.0,266.6577,267.1359,266.6382,267.1359,9662.0
2021-10-05 10:05:00,273.51,273.76,273.51,273.75,1216.0,266.9309,267.1749,266.9309,267.1652,1216.0
2021-10-05 10:10:00,273.88,274.11,273.82,274.07,6648.0,267.292,267.5165,267.2335,267.4775,6648.0
2021-10-05 10:15:00,274.11,274.11,273.83,273.85,7546.0,267.5165,267.5165,267.2432,267.2628,7546.0
2021-10-05 10:20:00,273.88,274.19,273.82,273.83,4904.0,267.292,267.5946,267.2335,267.2432,4904.0
2021-10-05 10:25:00,273.85,274.35,273.85,274.32,5230.0,267.2628,267.7507,267.2628,267.7215,5230.0
2021-10-05 10:30:00,274.3,274.46,274.12,274.16,6319.0,267.7019,267.8581,267.5263,267.5653,6319.0
2021-10-05 10:35:00,274.23,274.3,273.94,273.94,10356.0,267.6336,267.7019,267.3506,267.3506,10356.0
2021-10-05 10:40:00,273.99,274.58,273.99,274.47,12853.0,267.3994,267.9752,267.3994,267.8678,12853.0
2021-10-05 10:45:00,274.53,274.89,274.53,274.81,6333.0,267.9264,268.2777,267.9264,268.1997,6333.0
2021-10-05 10:50:00,274.86,275.06,274.86,275.05,4460.0,268.2485,268.4437,268.2485,268.4339,4460.0
2021-10-05 10:55:00,275.12,275.24,275.02,275.24,4465.0,268.5022,268.6193,268.4046,268.6193,4465.0
2021-10-05 11:00:00,275.25,275.51,275.07,275.51,10066.0,268.6291,268.8828,268.4534,268.8828,10066.0
2021-10-05 11:05:00,275.44,275.74,275.44,275.6,5264.0,268.8145,269.1073,268.8145,268.9707,5264.0
2021-10-05 11:10:00,275.61,275.69,275.53,275.67,9926.0,268.9804,269.0585,268.9023,269.039,9926.0
2021-10-05 11:15:00,275.71,275.71,275.43,275.47,8943.0,269.078,269.078,268.8048,268.8438,8943.0
2021-10-05 11:20:00,275.46,275.58,275.38,275.41,4455.0,268.834,268.9511,268.756,268.7852,4455.0
2021-10-05 11:25:00,275.3,275.34,275.2,275.21,4377.0,268.6779,268.7169,268.5803,268.59,4377.0
2021-10-05 11:30:00,275.29,275.48,275.23,275.32,12398.0,268.6681,268.8535,268.6096,268.6974,12398.0
2021-10-05 11:35:00,275.44,275.55,275.13,275.13,4576.0,268.8145,268.9219,268.512,268.512,4576.0
2021-10-05 11:40:00,275.17,275.17,274.88,274.9,6019.0,268.551,268.551,268.268,268.2875,6019.0
2021-10-05 11:45:00,274.98,274.99,274.73,274.73,2048.0,268.3656,268.3753,268.1216,268.1216,2048.0
2021-10-05 11:50:00,274.72,275.11,274.72,275.01,8212.0,268.1118,268.4924,268.1118,268.3949,8212.0
2021-10-05 11:55:00,275.01,275.24,274.88,275.24,7444.0,268.3949,268.6193,268.268,268.6193,7444.0
2021-10-05 12:00:00,275.17,275.42,275.11,275.42,5585.0,268.551,268.795,268.4924,268.795,5585.0
2021-10-05 12:05:00,275.39,275.68,275.38,275.67,5259.0,268.7657,269.0487,268.756,269.039,5259.0
2021-10-05 12:10:00,275.76,275.84,275.65,275.65,4475.0,269.1268,269.2049,269.0195,269.0195,4475.0
2021-10-05 12:15:00,275.64,275.75,275.58,275.7,4450.0,269.0097,269.1171,268.9511,269.0683,4450.0
2021-10-05 12:20:00,275.76,275.76,275.38,275.38,7005.0,269.1268,269.1268,268.756,268.756,7005.0
2021-10-05 12:25:00,275.39,275.56,275.32,275.49,6932.0,268.7657,268.9316,268.6974,268.8633,6932.0
2021-10-05 12:30:00,275.45,275.52,275.36,275.49,6600.0,268.8243,268.8926,268.7364,268.8633,6600.0
2021-10-05 12:35:00,275.51,275.51,275.25,275.26,4914.0,268.8828,268.8828,268.6291,268.6388,4914.0
2021-10-05 12:40:00,275.25,275.4,275.2,275.27,9644.0,268.6291,268.7755,268.5803,268.6486,9644.0
2021-10-05 12:45:00,275.34,275.61,275.3,275.56,6886.0,268.7169,268.9804,268.6779,268.9316,6886.0
2021-10-05 12:50:00,275.58,275.59,275.37,275.43,3988.0,268.9511,268.9609,268.7462,268.8048,3988.0
2021-10-05 12:55:00,275.44,275.59,275.42,275.56,9417.0,268.8145,268.9609,268.795,268.9316,9417.0
2021-10-05 13:00:00,275.55,275.55,275.23,275.35,5063.0,268.9219,268.9219,268.6096,268.7267,5063.0
2021-10-05 13:05:00,275.28,275.43,275.28,275.4,6269.0,268.6584,268.8048,268.6584,268.7755,6269.0
2021-10-05 13:10:00,275.4,275.56,275.29,275.39,11337.0,268.7755,268.9316,268.6681,268.7657,11337.0
2021-10-05 13:15:00,275.4,275.47,275.22,275.47,2874.0,268.7755,268.8438,268.5998,268.8438,2874.0
2021-10-05 13:20:00,275.51,275.55,275.38,275.53,3286.0,268.8828,268.9219,268.756,268.9023,3286.0
2021-10-05 13:25:00,275.5,275.53,275.39,275.47,5297.0,268.8731,268.9023,268.7657,268.8438,5297.0
2021-10-05 13:30:00,275.53,275.7,275.46,275.51,5151.0,268.9023,269.0683,268.834,268.8828,5151.0
2021-10-05 13:35:00,275.52,275.66,275.41,275.66,4538.0,268.8926,269.0292,268.7852,269.0292,4538.0
2021-10-05 13:40:00,275.69,275.92,275.69,275.92,5155.0,269.0585,269.283,269.0585,269.283,5155.0
2021-10-05 13:45:00,275.92,275.93,275.77,275.85,4443.0,269.283,269.2927,269.1366,269.2146,4443.0
2021-10-05 13:50:00,275.84,275.98,275.73,275.73,3289.0,269.2049,269.3415,269.0975,269.0975,3289.0
2021-10-05 13:55:00,275.71,275.8,275.69,275.78,4147.0,269.078,269.1659,269.0585,269.1463,4147.0
2021-10-05 14:00:00,275.82,276.07,275.78,275.9,10130.0,269.1854,269.4294,269.1463,269.2634,10130.0
2021-10-05 14:05:00,275.95,275.96,275.74,275.79,14451.0,269.3122,269.322,269.1073,269.1561,14451.0
2021-10-05 14:10:00,275.75,275.95,275.73,275.74,11661.0,269.1171,269.3122,269.0975,269.1073,11661.0
2021-10-05 14:15:00,275.82,275.84,275.72,275.73,3158.0,269.1854,269.2049,269.0878,269.0975,3158.0
2021-10-05 14:20:00,275.71,275.75,275.6,275.68,3584.0,269.078,269.1171,268.9707,269.0487,3584.0
2021-10-05 14:25:00,275.7,275.91,275.7,275.91,2232.0,269.0683,269.2732,269.0683,269.2732,2232.0
2021-10-05 14:30:00,276.0,276.12,275.91,276.08,3996.0,269.361,269.4782,269.2732,269.4391,3996.0
2021-10-05 14:35:00,276.1,276.11,275.92,275.99,7591.0,269.4586,269.4684,269.283,269.3513,7591.0
2021-10-05 14:40:00,276.01,276.09,275.93,276.0,6717.0,269.3708,269.4489,269.2927,269.361,6717.0
2021-10-05 14:45:00,276.03,276.15,275.93,275.99,6401.0,269.3903,269.5074,269.2927,269.3513,6401.0
2021-10-05 14:50:00,276.02,276.07,275.9,275.91,2304.0,269.3806,269.4294,269.2634,269.2732,2304.0
2021-10-05 14:55:00,275.93,275.93,275.75,275.79,4307.0,269.2927,269.2927,269.1171,269.1561,4307.0
2021-10-05 15:00:00,275.75,275.87,275.73,275.84,8940.0,269.1171,269.2342,269.0975,269.2049,8940.0
2021-10-05 15:05:00,275.91,275.97,275.79,275.88,9752.0,269.2732,269.3318,269.1561,269.2439,9752.0
2021-10-05 15:10:00,275.89,276.06,275.8,276.02,11103.0,269.2537,269.4196,269.1659,269.3806,11103.0
2021-10-05 15:15:00,276.03,276.06,275.78,275.82,21540.0,269.3903,269.4196,269.1463,269.1854,21540.0
2021-10-05 15:20:00,275.78,275.81,275.36,275.38,15278.0,269.1463,269.1756,268.7364,268.756,15278.0
2021-10-05 15:25:00,275.35,275.49,275.31,275.44,9506.0,268.7267,268.8633,268.6876,268.8145,9506.0
2021-10-05 15:30:00,275.32,275.46,275.25,275.46,225450.0,268.6974,268.834,268.6291,268.834,225450.0
2021-10-05 15:35:00,275.41,275.58,275.22,275.22,14871.0,268.7852,268.9511,268.5998,268.5998,14871.0
2021-10-05 15:40:00,275.19,275.42,275.19,275.22,15213.0,268.5705,268.795,268.5705,268.5998,15213.0
2021-10-05 15:45:00,275.23,275.35,275.14,275.26,28088.0,268.6096,268.7267,268.5217,268.6388,28088.0
2021-10-05 15:50:00,275.24,275.24,274.66,274.7,35044.0,268.6193,268.6193,268.0533,268.0923,35044.0
2021-10-05 15:55:00,274.73,274.75,274.35,274.51,102476.0,268.1216,268.1411,267.7507,267.9069,102476.0
2021-10-06 09:30:00,272.01,272.84,271.82,272.72,30906.0,265.467,266.2771,265.2816,266.1599,30906.0
2021-10-06 09:35:00,272.82,273.56,272.82,273.49,20156.0,266.2575,266.9797,266.2575,266.9114,20156.0
2021-10-06 09:40:00,273.6,274.1,273.4,274.03,11692.0,267.0188,267.5067,266.8236,267.4384,11692.0
2021-10-06 09:45:00,273.93,274.06,273.07,273.07,8597.0,267.3408,267.4677,266.5015,266.5015,8597.0
2021-10-06 09:50:00,273.07,273.17,272.56,272.62,10913.0,266.5015,266.5991,266.0038,266.0623,10913.0
2021-10-06 09:55:00,272.55,272.55,272.13,272.28,7442.0,265.994,265.994,265.5841,265.7305,7442.0
2021-10-06 10:00:00,272.14,272.19,271.29,271.51,18309.0,265.5939,265.6427,264.7643,264.979,18309.0
2021-10-06 10:05:00,271.62,272.07,271.28,271.99,7209.0,265.0864,265.5256,264.7546,265.4475,7209.0
2021-10-06 10:10:00,271.9,272.94,271.75,272.84,10978.0,265.3597,266.3746,265.2133,266.2771,10978.0
2021-10-06 10:15:00,272.82,272.82,272.33,272.54,12341.0,266.2575,266.2575,265.7793,265.9843,12341.0
2021-10-06 10:20:00,272.53,274.29,272.49,274.13,20219.0,265.9745,267.6922,265.9355,267.536,20219.0
2021-10-06 10:25:00,274.24,274.29,273.78,273.99,13607.0,267.6434,267.6922,267.1944,267.3994,13607.0
2021-10-06 10:30:00,273.95,274.62,273.89,274.04,19300.0,267.3604,268.0142,267.3018,267.4482,19300.0
2021-10-06 10:35:00,274.27,274.36,273.82,274.36,6875.0,267.6727,267.7605,267.2335,267.7605,6875.0
2021-10-06 10:40:00,274.4,274.4,273.97,274.01,4939.0,267.7995,267.7995,267.3799,267.4189,4939.0
2021-10-06 10:45:00,274.16,274.64,273.73,274.64,14636.0,267.5653,268.0338,267.1456,268.0338,14636.0
2021-10-06 10:50:00,274.66,274.68,274.2,274.64,18971.0,268.0533,268.0728,267.6043,268.0338,18971.0
2021-10-06 10:55:00,274.63,274.63,274.1,274.35,5124.0,268.024,268.024,267.5067,267.7507,5124.0
2021-10-06 11:00:00,274.29,274.69,274.08,274.35,13352.0,267.6922,268.0826,267.4872,267.7507,13352.0
2021-10-06 11:05:00,274.33,274.38,273.91,274.01,7971.0,267.7312,267.78,267.3213,267.4189,7971.0
2021-10-06 11:10:00,274.04,274.14,273.62,274.12,7963.0,267.4482,267.5458,267.0383,267.5263,7963.0
2021-10-06 11:15:00,273.98,274.02,273.71,273.71,3868.0,267.3896,267.4287,267.1261,267.1261,3868.0
2021-10-06 11:20:00,273.79,273.79,273.05,273.2,32332.0,267.2042,267.2042,266.482,266.6284,32332.0
2021-10-06 11:25:00,273.22,273.53,273.22,273.3,12365.0,266.6479,266.9505,266.6479,266.726,12365.0
2021-10-06 11:30:00,273.25,273.63,273.04,273.32,11548.0,266.6772,267.048,266.4722,266.7455,11548.0
2021-10-06 11:35:00,273.18,273.52,273.17,273.48,4767.0,266.6089,266.9407,266.5991,266.9017,4767.0
2021-10-06 11:40:00,273.69,273.73,273.4,273.56,6507.0,267.1066,267.1456,266.8236,266.9797,6507.0
2021-10-06 11:45:00,273.65,273.75,273.45,273.53,13061.0,267.0676,267.1652,266.8724,266.9505,13061.0
2021-10-06 11:50:00,273.62,274.17,273.62,274.17,7524.0,267.0383,267.5751,267.0383,267.5751,7524.0
2021-10-06 11:55:00,274.14,274.5,274.14,274.36,7165.0,267.5458,267.8971,267.5458,267.7605,7165.0
2021-10-06 12:00:00,274.45,274.46,273.98,274.04,7571.0,267.8483,267.8581,267.3896,267.4482,7571.0
2021-10-06 12:05:00,274.04,274.04,273.39,273.39,14366.0,267.4482,267.4482,266.8138,266.8138,14366.0
2021-10-06 12:10:00,273.49,273.64,273.45,273.45,5305.0,266.9114,267.0578,266.8724,266.8724,5305.0
2021-10-06 12:15:00,273.43,273.82,273.34,273.76,6540.0,266.8529,267.2335,266.765,267.1749,6540.0
2021-10-06 12:20:00,273.56,273.75,273.44,273.68,16110.0,266.9797,267.1652,266.8626,267.0968,16110.0
2021-10-06 12:25:00,273.62,274.0,273.17,273.38,15969.0,267.0383,267.4091,266.5991,266.8041,15969.0
2021-10-06 12:30:00,273.36,273.43,273.18,273.42,4562.0,266.7845,266.8529,266.6089,266.8431,4562.0
2021-10-06 12:35:00,273.35,273.4,273.17,273.4,31583.0,266.7748,266.8236,266.5991,266.8236,31583.0
2021-10-06 12:40:00,273.5,273.85,273.5,273.78,30943.0,266.9212,267.2628,266.9212,267.1944,30943.0
2021-10-06 12:45:00,273.84,273.98,273.48,273.53,81504.0,267.253,267.3896,266.9017,266.9505,81504.0
2021-10-06 12:50:00,273.6,273.72,273.42,273.51,3430.0,267.0188,267.1359,266.8431,266.9309,3430.0
2021-10-06 12:55:00,273.72,273.83,273.46,273.46,6749.0,267.1359,267.2432,266.8821,266.8821,6749.0
2021-10-06 13:00:00,273.47,273.59,273.22,273.3,6254.0,266.8919,267.009,266.6479,266.726,6254.0
2021-10-06 13:05:00,273.3,273.3,272.89,273.23,15141.0,266.726,266.726,266.3258,266.6577,15141.0
2021-10-06 13:10:00,273.15,273.51,272.99,273.5,8562.0,266.5796,266.9309,266.4234,266.9212,8562.0
2021-10-06 13:15:00,273.44,273.59,273.44,273.57,9801.0,266.8626,267.009,266.8626,266.9895,9801.0
2021-10-06 13:20:00,273.56,273.95,273.55,273.87,4530.0,266.9797,267.3604,266.97,267.2823,4530.0
2021-10-06 13:25:00,273.78,274.32,273.78,274.32,2577.0,267.1944,267.7215,267.1944,267.7215,2577.0
2021-10-06 13:30:00,274.31,274.79,274.3,274.79,16561.0,267.7117,268.1801,267.7019,268.1801,16561.0
2021-10-06 13:35:00,274.81,275.21,274.67,275.19,8623.0,268.1997,268.59,268.063,268.5705,8623.0
2021-10-06 13:40:00,275.04,275.18,274.99,275.17,32842.0,268.4241,268.5608,268.3753,268.551,32842.0
2021-10-06 13:45:00,275.18,275.39,275.14,275.25,66823.0,268.5608,268.7657,268.5217,268.6291,66823.0
2021-10-06 13:50:00,275.16,275.16,274.66,274.7,130434.0,268.5412,268.5412,268.0533,268.0923,130434.0
2021-10-06 13:55:00,274.68,275.13,274.68,275.13,30507.0,268.0728,268.512,268.0728,268.512,30507.0
2021-10-06 14:00:00,275.24,275.38,274.83,275.38,74239.0,268.6193,268.756,268.2192,268.756,74239.0
2021-10-06 14:05:00,275.44,275.61,275.22,275.61,6985.0,268.8145,268.9804,268.5998,268.9804,6985.0
2021-10-06 14:10:00,275.57,275.96,275.57,275.94,25792.0,268.9414,269.322,268.9414,269.3025,25792.0
2021-10-06 14:15:00,275.94,276.07,275.86,276.04,25187.0,269.3025,269.4294,269.2244,269.4001,25187.0
2021-10-06 14:20:00,276.0,276.05,275.71,275.72,12976.0,269.361,269.4098,269.078,269.0878,12976.0
2021-10-06 14:25:00,275.75,276.05,275.75,275.99,5805.0,269.1171,269.4098,269.1171,269.3513,5805.0
2021-10-06 14:30:00,275.97,276.02,275.83,275.93,17447.0,269.3318,269.3806,269.1951,269.2927,17447.0
2021-10-06 14:35:00,275.95,276.04,275.85,275.87,6661.0,269.3122,269.4001,269.2146,269.2342,6661.0
2021-10-06 14:40:00,276.06,276.28,276.05,276.23,13332.0,269.4196,269.6343,269.4098,269.5855,13332.0
2021-10-06 14:45:00,276.25,276.32,275.91,275.94,72584.0,269.605,269.6733,269.2732,269.3025,72584.0
2021-10-06 14:50:00,275.98,276.06,275.62,275.85,40212.0,269.3415,269.4196,268.9902,269.2146,40212.0
2021-10-06 14:55:00,275.82,275.95,275.41,275.48,40360.0,269.1854,269.3122,268.7852,268.8535,40360.0
2021-10-06 15:00:00,275.46,275.66,275.39,275.41,18983.0,268.834,269.0292,268.7657,268.7852,18983.0
2021-10-06 15:05:00,275.38,275.71,275.36,275.38,25853.0,268.756,269.078,268.7364,268.756,25853.0
2021-10-06 15:10:00,275.43,275.81,275.31,275.54,35244.0,268.8048,269.1756,268.6876,268.9121,35244.0
2021-10-06 15:15:00,275.54,275.83,275.5,275.54,31710.0,268.9121,269.1951,268.8731,268.9121,31710.0
2021-10-06 15:20:00,275.55,275.57,275.28,275.54,40374.0,268.9219,268.9414,268.6584,268.9121,40374.0
2021-10-06 15:25:00,275.58,275.73,275.48,275.66,21941.0,268.9511,269.0975,268.8535,269.0292,21941.0
2021-10-06 15:30:00,275.65,275.73,275.37,275.38,26575.0,269.0195,269.0975,268.7462,268.756,26575.0
2021-10-06 15:35:00,275.44,275.53,275.09,275.24,72486.0,268.8145,268.9023,268.4729,268.6193,72486.0
2021-10-06 15:40:00,275.28,275.51,275.2,275.51,13615.0,268.6584,268.8828,268.5803,268.8828,13615.0
2021-10-06 15:45:00,275.49,275.91,275.29,275.74,67684.0,268.8633,269.2732,268.6681,269.1073,67684.0
2021-10-06 15:50:00,275.73,276.06,275.71,276.06,39162.0,269.0975,269.4196,269.078,269.4196,39162.0
2021-10-06 15:55:00,276.0,276.41,275.99,276.27,156229.0,269.361,269.7612,269.3513,269.6245,156229.0
2021-10-07 09:30:00,278.64,279.86,278.53,279.75,21972.0,271.9375,273.1282,271.8302,273.0208,21972.0
2021-10-07 09:35:00,279.97,280.12,279.44,279.46,32640.0,273.2355,273.3819,272.7183,272.7378,32640.0
2021-10-07 09:40:00,279.5,279.85,279.24,279.54,9610.0,272.7769,273.1184,272.5231,272.8159,9610.0
2021-10-07 09:45:00,279.67,279.79,279.25,279.38,23443.0,272.9428,273.0599,272.5329,272.6597,23443.0
2021-10-07 09:50:00,279.49,280.04,279.38,279.9,27308.0,272.7671,273.3039,272.6597,273.1672,27308.0
2021-10-07 09:55:00,279.92,280.11,279.83,280.11,17014.0,273.1867,273.3722,273.0989,273.3722,17014.0
2021-10-07 10:00:00,280.34,280.6,280.15,280.53,20031.0,273.5966,273.8504,273.4112,273.7821,20031.0
2021-10-07 10:05:00,280.54,280.58,280.29,280.57,17998.0,273.7918,273.8309,273.5478,273.8211,17998.0
2021-10-07 10:10:00,280.6,280.78,280.49,280.77,10230.0,273.8504,274.0261,273.743,274.0163,10230.0
2021-10-07 10:15:00,280.81,280.88,280.66,280.75,12886.0,274.0553,274.1237,273.9089,273.9968,12886.0
2021-10-07 10:20:00,280.75,280.97,280.66,280.67,26903.0,273.9968,274.2115,273.9089,273.9187,26903.0
2021-10-07 10:25:00,280.69,280.78,280.59,280.78,4425.0,273.9382,274.0261,273.8406,274.0261,4425.0
2021-10-07 10:30:00,280.74,280.96,280.66,280.96,4297.0,273.987,274.2017,273.9089,274.2017,4297.0
2021-10-07 10:35:00,280.99,281.02,280.62,280.67,12394.0,274.231,274.2603,273.8699,273.9187,12394.0
2021-10-07 10:40:00,280.71,280.87,280.68,280.7,7808.0,273.9577,274.1139,273.9285,273.948,7808.0
2021-10-07 10:45:00,280.76,280.79,280.65,280.76,4273.0,274.0065,274.0358,273.8992,274.0065,4273.0
2021-10-07 10:50:00,280.75,280.85,280.74,280.82,6667.0,273.9968,274.0944,273.987,274.0651,6667.0
2021-10-07 10:55:00,280.82,280.86,280.74,280.76,10132.0,274.0651,274.1041,273.987,274.0065,10132.0
2021-10-07 11:00:00,280.82,280.85,280.7,280.85,2958.0,274.0651,274.0944,273.948,274.0944,2958.0
2021-10-07 11:05:00,280.83,280.83,280.53,280.53,6235.0,274.0749,274.0749,273.7821,273.7821,6235.0
2021-10-07 11:10:00,280.6,280.6,280.41,280.55,38110.0,273.8504,273.8504,273.665,273.8016,38110.0
2021-10-07 11:15:00,280.58,280.63,280.26,280.37,11186.0,273.8309,273.8797,273.5186,273.6259,11186.0
2021-10-07 11:20:00,280.38,280.48,280.38,280.41,7485.0,273.6357,273.7333,273.6357,273.665,7485.0
2021-10-07 11:25:00,280.35,280.5,280.28,280.44,8012.0,273.6064,273.7528,273.5381,273.6942,8012.0
2021-10-07 11:30:00,280.43,280.6,280.39,280.6,6412.0,273.6845,273.8504,273.6454,273.8504,6412.0
2021-10-07 11:35:00,280.6,280.69,280.59,280.62,7238.0,273.8504,273.9382,273.8406,273.8699,7238.0
2021-10-07 11:40:00,280.63,280.76,280.61,280.76,13637.0,273.8797,274.0065,273.8602,274.0065,13637.0
2021-10-07 11:45:00,280.76,280.82,280.7,280.81,7703.0,274.0065,274.0651,273.948,274.0553,7703.0
2021-10-07 11:50:00,280.8,280.84,280.69,280.79,12365.0,274.0456,274.0846,273.9382,274.0358,12365.0
2021-10-07 11:55:00,280.81,280.97,280.81,280.94,15210.0,274.0553,274.2115,274.0553,274.1822,15210.0
2021-10-07 12:00:00,280.96,281.0,280.81,280.82,13016.0,274.2017,274.2408,274.0553,274.0651,13016.0
2021-10-07 12:05:00,280.84,280.88,280.69,280.78,22002.0,274.0846,274.1237,273.9382,274.0261,22002.0
2021-10-07 12:10:00,280.73,280.81,280.57,280.61,4990.0,273.9773,274.0553,273.8211,273.8602,4990.0
2021-10-07 12:15:00,280.61,280.67,280.48,280.64,5826.0,273.8602,273.9187,273.7333,273.8894,5826.0
2021-10-07 12:20:00,280.63,280.74,280.57,280.73,6023.0,273.8797,273.987,273.8211,273.9773,6023.0
2021-10-07 12:25:00,280.72,280.74,280.6,280.67,2366.0,273.9675,273.987,273.8504,273.9187,2366.0
2021-10-07 12:30:00,280.69,280.8,280.67,280.76,4171.0,273.9382,274.0456,273.9187,274.0065,4171.0
2021-10-07 12:35:00,280.75,280.87,280.72,280.87,5765.0,273.9968,274.1139,273.9675,274.1139,5765.0
2021-10-07 12:40:00,280.87,280.89,280.66,280.68,20303.0,274.1139,274.1334,273.9089,273.9285,20303.0
2021-10-07 12:45:00,280.73,280.75,280.59,280.67,3330.0,273.9773,273.9968,273.8406,273.9187,3330.0
2021-10-07 12:50:00,280.66,280.8,280.65,280.8,2211.0,273.9089,274.0456,273.8992,274.0456,2211.0
2021-10-07 12:55:00,280.84,280.91,280.82,280.91,6156.0,274.0846,274.1529,274.0651,274.1529,6156.0
2021-10-07 13:00:00,280.88,280.88,280.71,280.76,8651.0,274.1237,274.1237,273.9577,274.0065,8651.0
2021-10-07 13:05:00,280.77,280.77,280.6,280.69,6017.0,274.0163,274.0163,273.8504,273.9382,6017.0
2021-10-07 13:10:00,280.7,280.79,280.7,280.76,6593.0,273.948,274.0358,273.948,274.0065,6593.0
2021-10-07 13:15:00,280.77,280.82,280.73,280.78,7324.0,274.0163,274.0651,273.9773,274.0261,7324.0
2021-10-07 13:20:00,280.78,280.82,280.73,280.82,2706.0,274.0261,274.0651,273.9773,274.0651,2706.0
2021-10-07 13:25:00,280.81,280.88,280.67,280.87,13863.0,274.0553,274.1237,273.9187,274.1139,13863.0
2021-10-07 13:30:00,280.87,280.89,280.7,280.79,12894.0,274.1139,274.1334,273.948,274.0358,12894.0
2021-10-07 13:35:00,280.8,280.88,280.69,280.73,7665.0,274.0456,274.1237,273.9382,273.9773,7665.0
2021-10-07 13:40:00,280.74,280.81,280.74,280.81,1556.0,273.987,274.0553,273.987,274.0553,1556.0
2021-10-07 13:45:00,280.78,280.8,280.59,280.59,17816.0,274.0261,274.0456,273.8406,273.8406,17816.0
2021-10-07 13:50:00,280.54,280.64,280.46,280.55,4196.0,273.7918,273.8894,273.7138,273.8016,4196.0
2021-10-07 13:55:00,280.56,280.63,280.42,280.52,14059.0,273.8114,273.8797,273.6747,273.7723,14059.0
2021-10-07 14:00:00,280.49,280.57,280.04,280.16,18750.0,273.743,273.8211,273.3039,273.421,18750.0
2021-10-07 14:05:00,280.18,280.31,280.12,280.19,7815.0,273.4405,273.5674,273.3819,273.4503,7815.0
2021-10-07 14:10:00,280.14,280.23,280.09,280.23,13038.0,273.4015,273.4893,273.3527,273.4893,13038.0
2021-10-07 14:15:00,280.22,280.27,280.16,280.21,12358.0,273.4795,273.5283,273.421,273.4698,12358.0
2021-10-07 14:20:00,280.17,280.26,280.1,280.11,8522.0,273.4307,273.5186,273.3624,273.3722,8522.0
2021-10-07 14:25:00,280.06,280.07,279.94,279.99,9921.0,273.3234,273.3331,273.2063,273.2551,9921.0
2021-10-07 14:30:00,280.06,280.1,279.86,279.99,23185.0,273.3234,273.3624,273.1282,273.2551,23185.0
2021-10-07 14:35:00,280.0,280.06,279.86,279.93,9374.0,273.2648,273.3234,273.1282,273.1965,9374.0
2021-10-07 14:40:00,279.94,279.94,279.59,279.69,7101.0,273.2063,273.2063,272.8647,272.9623,7101.0
2021-10-07 14:45:00,279.67,279.73,279.59,279.72,9019.0,272.9428,273.0013,272.8647,272.9916,9019.0
2021-10-07 14:50:00,279.72,279.76,279.46,279.63,8203.0,272.9916,273.0306,272.7378,272.9037,8203.0
2021-10-07 14:55:00,279.62,279.83,279.57,279.67,7314.0,272.894,273.0989,272.8452,272.9428,7314.0
2021-10-07 15:00:00,279.64,279.77,279.49,279.69,15678.0,272.9135,273.0404,272.7671,272.9623,15678.0
2021-10-07 15:05:00,279.72,279.92,279.72,279.88,8939.0,272.9916,273.1867,272.9916,273.1477,8939.0
2021-10-07 15:10:00,279.83,280.01,279.72,279.99,12354.0,273.0989,273.2746,272.9916,273.2551,12354.0
2021-10-07 15:15:00,279.95,280.09,279.9,280.03,19709.0,273.216,273.3527,273.1672,273.2941,19709.0
2021-10-07 15:20:00,280.03,280.12,279.9,279.92,9556.0,273.2941,273.3819,273.1672,273.1867,9556.0
2021-10-07 15:25:00,279.93,279.97,279.74,279.91,16563.0,273.1965,273.2355,273.0111,273.177,16563.0
2021-10-07 15:30:00,279.89,279.98,279.79,279.88,18461.0,273.1575,273.2453,273.0599,273.1477,18461.0
2021-10-07 15:35:00,279.87,279.88,279.67,279.67,15907.0,273.138,273.1477,272.9428,272.9428,15907.0
2021-10-07 15:40:00,279.66,279.77,279.35,279.35,14199.0,272.933,273.0404,272.6305,272.6305,14199.0
2021-10-07 15:45:00,279.26,279.45,279.22,279.45,62490.0,272.5426,272.7281,272.5036,272.7281,62490.0
2021-10-07 15:50:00,279.43,279.43,279.0,279.29,18983.0,272.7085,272.7085,272.2889,272.5719,18983.0
2021-10-07 15:55:00,279.23,279.23,278.85,279.12,72686.0,272.5133,272.5133,272.1425,272.406,72686.0
2021-10-08 09:30:00,279.96,279.99,279.06,279.06,18972.0,273.2258,273.2551,272.3474,272.3474,18972.0
2021-10-08 09:35:00,279.02,279.2,278.62,279.2,10858.0,272.3084,272.4841,271.918,272.4841,10858.0
2021-10-08 09:40:00,279.27,279.92,279.2,279.4,11572.0,272.5524,273.1867,272.4841,272.6793,11572.0
2021-10-08 09:45:00,279.41,279.56,278.8,279.36,13207.0,272.689,272.8354,272.0937,272.6402,13207.0
2021-10-08 09:50:00,279.46,279.46,278.84,279.04,15933.0,272.7378,272.7378,272.1327,272.3279,15933.0
2021-10-08 09:55:00,279.22,279.3,278.72,278.83,5390.0,272.5036,272.5817,272.0156,272.123,5390.0
2021-10-08 10:00:00,279.06,279.52,279.05,279.4,15101.0,272.3474,272.7964,272.3377,272.6793,15101.0
2021-10-08 10:05:00,279.47,279.59,279.18,279.37,10695.0,272.7476,272.8647,272.4645,272.65,10695.0
2021-10-08 10:10:00,279.41,279.47,279.09,279.44,5450.0,272.689,272.7476,272.3767,272.7183,5450.0
2021-10-08 10:15:00,279.5,279.89,279.37,279.58,5817.0,272.7769,273.1575,272.65,272.8549,5817.0
2021-10-08 10:20:00,279.52,279.73,279.5,279.52,6869.0,272.7964,273.0013,272.7769,272.7964,6869.0
2021-10-08 10:25:00,279.52,279.61,279.38,279.61,6367.0,272.7964,272.8842,272.6597,272.8842,6367.0
2021-10-08 10:30:00,279.53,279.62,279.27,279.27,7239.0,272.8061,272.894,272.5524,272.5524,7239.0
2021-10-08 10:35:00,279.31,279.38,278.96,278.99,15592.0,272.5914,272.6597,272.2498,272.2791,15592.0
2021-10-08 10:40:00,279.02,279.06,278.31,278.47,15119.0,272.3084,272.3474,271.6155,271.7716,15119.0
2021-10-08 10:45:00,278.46,278.84,278.45,278.74,4490.0,271.7619,272.1327,271.7521,272.0351,4490.0
2021-10-08 10:50:00,278.69,279.17,278.69,279.05,3268.0,271.9863,272.4548,271.9863,272.3377,3268.0
2021-10-08 10:55:00,279.07,279.1,278.85,278.85,15942.0,272.3572,272.3865,272.1425,272.1425,15942.0
2021-10-08 11:00:00,278.77,278.94,278.66,278.66,6379.0,272.0644,272.2303,271.9571,271.9571,6379.0
2021-10-08 11:05:00,278.56,279.0,278.56,279.0,2433.0,271.8595,272.2889,271.8595,272.2889,2433.0
2021-10-08 11:10:00,279.02,279.2,278.94,279.17,1821.0,272.3084,272.4841,272.2303,272.4548,1821.0
2021-10-08 11:15:00,279.14,279.29,279.06,279.28,2201.0,272.4255,272.5719,272.3474,272.5621,2201.0
2021-10-08 11:20:00,279.16,279.16,278.87,278.93,3706.0,272.445,272.445,272.162,272.2206,3706.0
2021-10-08 11:25:00,278.85,279.0,278.72,278.95,6224.0,272.1425,272.2889,272.0156,272.2401,6224.0
2021-10-08 11:30:00,278.88,278.91,278.66,278.67,25136.0,272.1718,272.201,271.9571,271.9668,25136.0
2021-10-08 11:35:00,278.65,278.67,278.51,278.65,10468.0,271.9473,271.9668,271.8107,271.9473,10468.0
2021-10-08 11:40:00,278.59,278.59,278.32,278.42,18031.0,271.8887,271.8887,271.6252,271.7228,18031.0
2021-10-08 11:45:00,278.45,278.5,278.33,278.36,9910.0,271.7521,271.8009,271.635,271.6643,9910.0
2021-10-08 11:50:00,278.33,278.42,278.16,278.25,1504.0,271.635,271.7228,271.4691,271.5569,1504.0
2021-10-08 11:55:00,278.3,278.33,278.24,278.3,4798.0,271.6057,271.635,271.5472,271.6057,4798.0
2021-10-08 12:00:00,278.27,278.46,278.18,278.46,2621.0,271.5764,271.7619,271.4886,271.7619,2621.0
2021-10-08 12:05:00,278.48,278.63,278.48,278.57,1040.0,271.7814,271.9278,271.7814,271.8692,1040.0
2021-10-08 12:10:00,278.52,278.66,278.34,278.66,4006.0,271.8204,271.9571,271.6448,271.9571,4006.0
2021-10-08 12:15:00,278.61,278.61,278.42,278.46,5717.0,271.9083,271.9083,271.7228,271.7619,5717.0
2021-10-08 12:20:00,278.48,278.49,278.36,278.41,3101.0,271.7814,271.7911,271.6643,271.7131,3101.0
2021-10-08 12:25:00,278.28,278.29,278.13,278.18,5671.0,271.5862,271.596,271.4398,271.4886,5671.0
2021-10-08 12:30:00,278.18,278.31,278.1,278.31,30360.0,271.4886,271.6155,271.4105,271.6155,30360.0
2021-10-08 12:35:00,278.31,278.54,278.31,278.54,3609.0,271.6155,271.8399,271.6155,271.8399,3609.0
2021-10-08 12:40:00,278.71,278.78,278.7,278.73,5171.0,272.0059,272.0742,271.9961,272.0254,5171.0
2021-10-08 12:45:00,278.66,278.66,278.53,278.59,12145.0,271.9571,271.9571,271.8302,271.8887,12145.0
2021-10-08 12:50:00,278.59,278.67,278.56,278.67,7988.0,271.8887,271.9668,271.8595,271.9668,7988.0
2021-10-08 12:55:00,278.64,278.68,278.39,278.39,16510.0,271.9375,271.9766,271.6936,271.6936,16510.0
2021-10-08 13:00:00,278.39,278.56,278.31,278.31,20051.0,271.6936,271.8595,271.6155,271.6155,20051.0
2021-10-08 13:05:00,278.32,278.35,278.22,278.25,12158.0,271.6252,271.6545,271.5276,271.5569,12158.0
2021-10-08 13:10:00,278.22,278.45,278.21,278.34,3506.0,271.5276,271.7521,271.5179,271.6448,3506.0
2021-10-08 13:15:00,278.27,278.27,277.79,277.84,15768.0,271.5764,271.5764,271.108,271.1568,15768.0
2021-10-08 13:20:00,277.82,277.82,277.66,277.72,1284.0,271.1373,271.1373,270.9811,271.0397,1284.0
2021-10-08 13:25:00,277.77,277.84,277.71,277.8,20346.0,271.0885,271.1568,271.0299,271.1177,20346.0
2021-10-08 13:30:00,277.72,277.9,277.72,277.86,1962.0,271.0397,271.2153,271.0397,271.1763,1962.0
2021-10-08 13:35:00,277.93,277.93,277.7,277.71,9640.0,271.2446,271.2446,271.0201,271.0299,9640.0
2021-10-08 13:40:00,277.82,277.85,277.73,277.79,3322.0,271.1373,271.1665,271.0494,271.108,3322.0
2021-10-08 13:45:00,277.78,278.04,277.78,278.03,5139.0,271.0982,271.352,271.0982,271.3422,5139.0
2021-10-08 13:50:00,278.0,278.01,277.95,278.0,4204.0,271.3129,271.3227,271.2641,271.3129,4204.0
2021-10-08 13:55:00,277.99,278.3,277.99,278.24,3222.0,271.3032,271.6057,271.3032,271.5472,3222.0
2021-10-08 14:00:00,278.27,278.39,278.19,278.39,4469.0,271.5764,271.6936,271.4984,271.6936,4469.0
2021-10-08 14:05:00,278.38,278.45,278.34,278.39,6087.0,271.6838,271.7521,271.6448,271.6936,6087.0
2021-10-08 14:10:00,278.36,278.41,278.29,278.41,2125.0,271.6643,271.7131,271.596,271.7131,2125.0
2021-10-08 14:15:00,278.33,278.66,278.3,278.58,6379.0,271.635,271.9571,271.6057,271.879,6379.0
2021-10-08 14:20:00,278.62,278.73,278.55,278.7,11062.0,271.918,272.0254,271.8497,271.9961,11062.0
2021-10-08 14:25:00,278.72,279.0,278.72,278.92,4178.0,272.0156,272.2889,272.0156,272.2108,4178.0
2021-10-08 14:30:00,278.92,279.07,278.91,278.99,7244.0,272.2108,272.3572,272.201,272.2791,7244.0
2021-10-08 14:35:00,278.86,278.87,278.73,278.76,5541.0,272.1522,272.162,272.0254,272.0547,5541.0
2021-10-08 14:40:00,278.76,278.81,278.73,278.73,7692.0,272.0547,272.1034,272.0254,272.0254,7692.0
2021-10-08 14:45:00,278.74,278.78,278.66,278.71,1900.0,272.0351,272.0742,271.9571,272.0059,1900.0
2021-10-08 14:50:00,278.73,278.77,278.62,278.65,4010.0,272.0254,272.0644,271.918,271.9473,4010.0
2021-10-08 14:55:00,278.63,278.73,278.63,278.67,1948.0,271.9278,272.0254,271.9278,271.9668,1948.0
2021-10-08 15:00:00,278.68,278.73,278.63,278.72,2203.0,271.9766,272.0254,271.9278,272.0156,2203.0
2021-10-08 15:05:00,278.73,278.81,278.64,278.72,7358.0,272.0254,272.1034,271.9375,272.0156,7358.0
2021-10-08 15:10:00,278.73,278.89,278.72,278.79,5626.0,272.0254,272.1815,272.0156,272.0839,5626.0
2021-10-08 15:15:00,278.78,278.8,278.55,278.68,8855.0,272.0742,272.0937,271.8497,271.9766,8855.0
2021-10-08 15:20:00,278.69,278.77,278.55,278.6,7169.0,271.9863,272.0644,271.8497,271.8985,7169.0
2021-10-08 15:25:00,278.62,278.7,278.55,278.59,7109.0,271.918,271.9961,271.8497,271.8887,7109.0
2021-10-08 15:30:00,278.61,278.62,278.45,278.54,7766.0,271.9083,271.918,271.7521,271.8399,7766.0
2021-10-08 15:35:00,278.51,278.55,278.09,278.21,17397.0,271.8107,271.8497,271.4008,271.5179,17397.0
2021-10-08 15:40:00,278.17,278.28,278.04,278.11,10552.0,271.4788,271.5862,271.352,271.4203,10552.0
2021-10-08 15:45:00,278.09,278.2,277.93,277.98,11251.0,271.4008,271.5081,271.2446,271.2934,11251.0
2021-10-08 15:50:00,277.82,278.07,277.7,277.95,65255.0,271.1373,271.3812,271.0201,271.2641,65255.0
2021-10-08 15:55:00,277.92,278.14,277.88,277.93,196671.0,271.2349,271.4496,271.1958,271.2446,196671.0
2021-10-11 09:30:00,277.12,277.65,276.62,277.46,21880.0,270.4541,270.9714,269.9661,270.7859,21880.0
2021-10-11 09:35:00,277.58,277.82,277.34,277.49,3690.0,270.903,271.1373,270.6688,270.8152,3690.0
2021-10-11 09:40:00,277.82,278.26,277.82,278.26,4542.0,271.1373,271.5667,271.1373,271.5667,4542.0
2021-10-11 09:45:00,278.36,278.78,278.29,278.71,102772.0,271.6643,272.0742,271.596,272.0059,102772.0
2021-10-11 09:50:00,278.72,278.94,278.66,278.94,2550.0,272.0156,272.2303,271.9571,272.2303,2550.0
2021-10-11 09:55:00,278.99,278.99,278.81,278.95,1700.0,272.2791,272.2791,272.1034,272.2401,1700.0
2021-10-11 10:00:00,278.98,279.27,278.98,279.16,3506.0,272.2694,272.5524,272.2694,272.445,3506.0
2021-10-11 10:05:00,279.03,279.17,279.02,279.13,2794.0,272.3182,272.4548,272.3084,272.4158,2794.0
2021-10-11 10:10:00,279.28,279.58,279.27,279.34,7460.0,272.5621,272.8549,272.5524,272.6207,7460.0
2021-10-11 10:15:00,279.5,279.59,279.4,279.4,2187.0,272.7769,272.8647,272.6793,272.6793,2187.0
2021-10-11 10:20:00,279.62,279.72,279.49,279.66,12548.0,272.894,272.9916,272.7671,272.933,12548.0
2021-10-11 10:25:00,279.62,279.62,279.4,279.45,2166.0,272.894,272.894,272.6793,272.7281,2166.0
2021-10-11 10:30:00,279.44,279.56,279.44,279.47,847.0,272.7183,272.8354,272.7183,272.7476,847.0
2021-10-11 10:35:00,279.44,279.54,279.44,279.5,1243.0,272.7183,272.8159,272.7183,272.7769,1243.0
2021-10-11 10:40:00,279.5,279.5,279.1,279.1,4261.0,272.7769,272.7769,272.3865,272.3865,4261.0
2021-10-11 10:45:00,279.16,279.19,279.03,279.03,5446.0,272.445,272.4743,272.3182,272.3182,5446.0
2021-10-11 10:50:00,279.18,279.37,279.17,279.25,7196.0,272.4645,272.65,272.4548,272.5329,7196.0
2021-10-11 10:55:00,279.27,279.32,279.25,279.26,1794.0,272.5524,272.6012,272.5329,272.5426,1794.0
2021-10-11 11:00:00,279.3,279.46,279.3,279.43,5457.0,272.5817,272.7378,272.5817,272.7085,5457.0
2021-10-11 11:05:00,279.45,279.53,279.45,279.53,4810.0,272.7281,272.8061,272.7281,272.8061,4810.0
2021-10-11 11:10:00,279.42,279.54,279.42,279.49,1549.0,272.6988,272.8159,272.6988,272.7671,1549.0
2021-10-11 11:15:00,279.44,279.44,279.09,279.09,6722.0,272.7183,272.7183,272.3767,272.3767,6722.0
2021-10-11 11:20:00,279.14,279.36,279.13,279.3,4840.0,272.4255,272.6402,272.4158,272.5817,4840.0
2021-10-11 11:25:00,279.27,279.27,279.17,279.27,5274.0,272.5524,272.5524,272.4548,272.5524,5274.0
2021-10-11 11:30:00,279.28,279.39,279.26,279.35,14498.0,272.5621,272.6695,272.5426,272.6305,14498.0
2021-10-11 11:35:00,279.36,279.62,279.33,279.56,3577.0,272.6402,272.894,272.6109,272.8354,3577.0
2021-10-11 11:40:00,279.67,279.67,279.56,279.58,98204.0,272.9428,272.9428,272.8354,272.8549,98204.0
2021-10-11 11:45:00,279.59,279.59,279.29,279.38,1949.0,272.8647,272.8647,272.5719,272.6597,1949.0
2021-10-11 11:50:00,279.4,279.43,279.2,279.3,5238.0,272.6793,272.7085,272.4841,272.5817,5238.0
2021-10-11 11:55:00,279.31,279.36,279.3,279.32,5480.0,272.5914,272.6402,272.5817,272.6012,5480.0
2021-10-11 12:00:00,279.22,279.22,278.86,278.86,2700.0,272.5036,272.5036,272.1522,272.1522,2700.0
2021-10-11 12:05:00,278.91,278.91,278.65,278.87,13200.0,272.201,272.201,271.9473,272.162,13200.0
2021-10-11 12:10:00,278.87,278.92,278.55,278.58,5818.0,272.162,272.2108,271.8497,271.879,5818.0
2021-10-11 12:15:00,278.57,278.75,278.53,278.71,1355.0,271.8692,272.0449,271.8302,272.0059,1355.0
2021-10-11 12:20:00,278.73,278.93,278.73,278.93,2870.0,272.0254,272.2206,272.0254,272.2206,2870.0
2021-10-11 12:25:00,278.87,278.9,278.8,278.88,1456.0,272.162,272.1913,272.0937,272.1718,1456.0
2021-10-11 12:30:00,278.86,278.87,278.74,278.81,1901.0,272.1522,272.162,272.0351,272.1034,1901.0
2021-10-11 12:35:00,278.73,278.87,278.7,278.72,1994.0,272.0254,272.162,271.9961,272.0156,1994.0
2021-10-11 12:40:00,278.73,278.78,278.7,278.73,1654.0,272.0254,272.0742,271.9961,272.0254,1654.0
2021-10-11 12:45:00,278.67,278.86,278.67,278.81,1829.0,271.9668,272.1522,271.9668,272.1034,1829.0
2021-10-11 12:50:00,278.61,278.73,278.47,278.59,2236.0,271.9083,272.0254,271.7716,271.8887,2236.0
2021-10-11 12:55:00,278.65,278.8,278.57,278.79,1074.0,271.9473,272.0937,271.8692,272.0839,1074.0
2021-10-11 13:00:00,278.73,278.73,278.11,278.15,2776.0,272.0254,272.0254,271.4203,271.4593,2776.0
2021-10-11 13:05:00,278.19,278.22,277.98,278.11,8644.0,271.4984,271.5276,271.2934,271.4203,8644.0
2021-10-11 13:10:00,278.21,278.41,278.2,278.28,3695.0,271.5179,271.7131,271.5081,271.5862,3695.0
2021-10-11 13:15:00,278.23,278.32,278.18,278.21,2018.0,271.5374,271.6252,271.4886,271.5179,2018.0
2021-10-11 13:20:00,278.15,278.15,277.67,277.7,2733.0,271.4593,271.4593,270.9909,271.0201,2733.0
2021-10-11 13:25:00,277.68,277.68,277.49,277.52,1727.0,271.0006,271.0006,270.8152,270.8445,1727.0
2021-10-11 13:30:00,277.56,277.56,277.43,277.55,3693.0,270.8835,270.8835,270.7566,270.8738,3693.0
2021-10-11 13:35:00,277.56,277.72,277.53,277.69,4831.0,270.8835,271.0397,270.8542,271.0104,4831.0
2021-10-11 13:40:00,277.7,277.77,277.62,277.74,1803.0,271.0201,271.0885,270.9421,271.0592,1803.0
2021-10-11 13:45:00,277.68,277.68,277.29,277.44,2820.0,271.0006,271.0006,270.62,270.7664,2820.0
2021-10-11 13:50:00,277.54,277.69,277.38,277.69,5675.0,270.864,271.0104,270.7078,271.0104,5675.0
2021-10-11 13:55:00,277.69,277.76,277.6,277.7,2442.0,271.0104,271.0787,270.9226,271.0201,2442.0
2021-10-11 14:00:00,277.65,277.72,277.59,277.68,1138.0,270.9714,271.0397,270.9128,271.0006,1138.0
2021-10-11 14:05:00,277.75,277.95,277.73,277.94,2393.0,271.0689,271.2641,271.0494,271.2544,2393.0
2021-10-11 14:10:00,277.91,278.09,277.91,278.04,13530.0,271.2251,271.4008,271.2251,271.352,13530.0
2021-10-11 14:15:00,278.12,278.25,277.95,278.0,3342.0,271.43,271.5569,271.2641,271.3129,3342.0
2021-10-11 14:20:00,277.95,277.95,277.69,277.73,3099.0,271.2641,271.2641,271.0104,271.0494,3099.0
2021-10-11 14:25:00,277.72,277.83,277.64,277.82,12347.0,271.0397,271.147,270.9616,271.1373,12347.0
2021-10-11 14:30:00,277.8,277.91,277.61,277.79,5587.0,271.1177,271.2251,270.9323,271.108,5587.0
2021-10-11 14:35:00,277.68,277.71,277.54,277.57,4572.0,271.0006,271.0299,270.864,270.8933,4572.0
2021-10-11 14:40:00,277.61,277.86,277.58,277.81,4786.0,270.9323,271.1763,270.903,271.1275,4786.0
2021-10-11 14:45:00,277.83,277.96,277.78,277.89,2056.0,271.147,271.2739,271.0982,271.2056,2056.0
2021-10-11 14:50:00,277.88,277.88,277.52,277.77,2697.0,271.1958,271.1958,270.8445,271.0885,2697.0
2021-10-11 14:55:00,277.78,278.05,277.78,277.94,3645.0,271.0982,271.3617,271.0982,271.2544,3645.0
2021-10-11 15:00:00,277.88,278.05,277.88,277.99,9487.0,271.1958,271.3617,271.1958,271.3032,9487.0
2021-10-11 15:05:00,277.89,277.9,277.63,277.78,148464.0,271.2056,271.2153,270.9518,271.0982,148464.0
2021-10-11 15:10:00,277.77,277.95,277.72,277.85,9034.0,271.0885,271.2641,271.0397,271.1665,9034.0
2021-10-11 15:15:00,277.75,277.75,277.57,277.63,6267.0,271.0689,271.0689,270.8933,270.9518,6267.0
2021-10-11 15:20:00,277.67,277.67,277.33,277.33,3628.0,270.9909,270.9909,270.659,270.659,3628.0
2021-10-11 15:25:00,277.39,277.47,277.16,277.16,5941.0,270.7176,270.7957,270.4931,270.4931,5941.0
2021-10-11 15:30:00,277.18,277.29,277.06,277.11,9116.0,270.5127,270.62,270.3955,270.4443,9116.0
2021-10-11 15:35:00,277.05,277.13,276.96,277.04,7540.0,270.3858,270.4639,270.2979,270.376,7540.0
2021-10-11 15:40:00,276.99,277.09,276.9,276.96,9389.0,270.3272,270.4248,270.2394,270.2979,9389.0
2021-10-11 15:45:00,277.03,277.07,276.82,276.92,12264.0,270.3663,270.4053,270.1613,270.2589,12264.0
2021-10-11 15:50:00,276.88,276.88,276.39,276.58,76707.0,270.2199,270.2199,269.7417,269.9271,76707.0
2021-10-11 15:55:00,276.61,276.61,276.21,276.21,253610.0,269.9564,269.9564,269.566,269.566,253610.0
2021-10-12 09:30:00,277.41,277.77,276.63,277.56,33385.0,270.7371,271.0885,269.9759,270.8835,33385.0
2021-10-12 09:35:00,277.47,277.64,277.25,277.28,16726.0,270.7957,270.9616,270.581,270.6103,16726.0
2021-10-12 09:40:00,277.28,277.56,276.3,276.33,86376.0,270.6103,270.8835,269.6538,269.6831,86376.0
2021-10-12 09:45:00,276.26,276.27,275.65,276.14,10522.0,269.6148,269.6245,269.0195,269.4977,10522.0
2021-10-12 09:50:00,275.94,276.88,275.94,276.55,16865.0,269.3025,270.2199,269.3025,269.8978,16865.0
2021-10-12 09:55:00,276.53,276.64,275.87,275.87,6237.0,269.8783,269.9856,269.2342,269.2342,6237.0
2021-10-12 10:00:00,275.87,276.65,275.87,276.48,16578.0,269.2342,269.9954,269.2342,269.8295,16578.0
2021-10-12 10:05:00,276.56,276.59,275.9,275.9,3588.0,269.9076,269.9368,269.2634,269.2634,3588.0
2021-10-12 10:10:00,275.86,276.41,275.86,276.41,6796.0,269.2244,269.7612,269.2244,269.7612,6796.0
2021-10-12 10:15:00,276.52,276.87,275.7,276.35,12509.0,269.8685,270.2101,269.0683,269.7026,12509.0
2021-10-12 10:20:00,276.31,276.34,276.16,276.21,9642.0,269.6636,269.6929,269.5172,269.566,9642.0
2021-10-12 10:25:00,276.11,276.68,276.11,276.51,9318.0,269.4684,270.0247,269.4684,269.8588,9318.0
2021-10-12 10:30:00,276.46,276.53,276.15,276.32,11437.0,269.81,269.8783,269.5074,269.6733,11437.0
2021-10-12 10:35:00,276.21,276.28,275.96,276.18,9484.0,269.566,269.6343,269.322,269.5367,9484.0
2021-10-12 10:40:00,276.23,276.45,276.1,276.1,2505.0,269.5855,269.8002,269.4586,269.4586,2505.0
2021-10-12 10:45:00,276.1,276.36,276.1,276.19,5975.0,269.4586,269.7124,269.4586,269.5465,5975.0
2021-10-12 10:50:00,276.11,276.24,275.68,275.91,16257.0,269.4684,269.5953,269.0487,269.2732,16257.0
2021-10-12 10:55:00,275.96,276.0,275.71,275.71,6670.0,269.322,269.361,269.078,269.078,6670.0
2021-10-12 11:00:00,275.91,276.46,275.91,276.03,4633.0,269.2732,269.81,269.2732,269.3903,4633.0
2021-10-12 11:05:00,276.1,276.72,276.1,276.72,7348.0,269.4586,270.0637,269.4586,270.0637,7348.0
2021-10-12 11:10:00,276.67,276.67,276.35,276.39,9236.0,270.0149,270.0149,269.7026,269.7417,9236.0
2021-10-12 11:15:00,276.4,276.4,276.11,276.14,5667.0,269.7514,269.7514,269.4684,269.4977,5667.0
2021-10-12 11:20:00,276.18,276.57,276.13,276.57,5059.0,269.5367,269.9173,269.4879,269.9173,5059.0
2021-10-12 11:25:00,276.56,276.56,276.25,276.25,4537.0,269.9076,269.9076,269.605,269.605,4537.0
2021-10-12 11:30:00,276.29,276.45,276.14,276.17,4226.0,269.6441,269.8002,269.4977,269.527,4226.0
2021-10-12 11:35:00,276.07,276.37,276.04,276.32,6995.0,269.4294,269.7221,269.4001,269.6733,6995.0
2021-10-12 11:40:00,276.29,276.34,276.08,276.16,12133.0,269.6441,269.6929,269.4391,269.5172,12133.0
2021-10-12 11:45:00,276.13,276.49,276.13,276.44,5941.0,269.4879,269.8393,269.4879,269.7905,5941.0
2021-10-12 11:50:00,276.54,276.84,276.49,276.84,8554.0,269.8881,270.1808,269.8393,270.1808,8554.0
2021-10-12 11:55:00,276.83,277.04,276.69,277.04,11466.0,270.1711,270.376,270.0344,270.376,11466.0
2021-10-12 12:00:00,277.05,277.42,277.03,277.34,10616.0,270.3858,270.7469,270.3663,270.6688,10616.0
2021-10-12 12:05:00,277.44,277.55,277.36,277.39,9906.0,270.7664,270.8738,270.6883,270.7176,9906.0
2021-10-12 12:10:00,277.44,277.44,277.23,277.27,2586.0,270.7664,270.7664,270.5615,270.6005,2586.0
2021-10-12 12:15:00,277.29,277.36,277.21,277.21,2882.0,270.62,270.6883,270.5419,270.5419,2882.0
2021-10-12 12:20:00,277.22,277.23,277.06,277.09,4831.0,270.5517,270.5615,270.3955,270.4248,4831.0
2021-10-12 12:25:00,277.16,277.17,276.96,277.05,8113.0,270.4931,270.5029,270.2979,270.3858,8113.0
2021-10-12 12:30:00,277.04,277.1,276.46,276.54,22358.0,270.376,270.4346,269.81,269.8881,22358.0
2021-10-12 12:35:00,276.54,276.54,276.39,276.52,3239.0,269.8881,269.8881,269.7417,269.8685,3239.0
2021-10-12 12:40:00,276.5,276.59,276.47,276.55,4177.0,269.849,269.9368,269.8197,269.8978,4177.0
2021-10-12 12:45:00,276.56,276.56,276.37,276.45,7548.0,269.9076,269.9076,269.7221,269.8002,7548.0
2021-10-12 12:50:00,276.46,276.58,276.33,276.34,9173.0,269.81,269.9271,269.6831,269.6929,9173.0
2021-10-12 12:55:00,276.3,276.38,276.27,276.29,3234.0,269.6538,269.7319,269.6245,269.6441,3234.0
2021-10-12 13:00:00,276.35,276.35,276.13,276.17,5735.0,269.7026,269.7026,269.4879,269.527,5735.0
2021-10-12 13:05:00,276.25,276.25,276.06,276.08,2211.0,269.605,269.605,269.4196,269.4391,2211.0
2021-10-12 13:10:00,276.03,276.3,276.03,276.29,2472.0,269.3903,269.6538,269.3903,269.6441,2472.0
2021-10-12 13:15:00,276.3,276.37,276.28,276.31,3392.0,269.6538,269.7221,269.6343,269.6636,3392.0
2021-10-12 13:20:00,276.33,276.33,276.04,276.04,2490.0,269.6831,269.6831,269.4001,269.4001,2490.0
2021-10-12 13:25:00,276.05,276.53,276.05,276.43,2799.0,269.4098,269.8783,269.4098,269.7807,2799.0
2021-10-12 13:30:00,276.41,276.64,276.32,276.6,4262.0,269.7612,269.9856,269.6733,269.9466,4262.0
2021-10-12 13:35:00,276.56,276.61,276.51,276.61,4775.0,269.9076,269.9564,269.8588,269.9564,4775.0
2021-10-12 13:40:00,276.63,276.8,276.62,276.8,11219.0,269.9759,270.1418,269.9661,270.1418,11219.0
2021-10-12 13:45:00,276.8,276.8,276.61,276.65,9546.0,270.1418,270.1418,269.9564,269.9954,9546.0
2021-10-12 13:50:00,276.71,276.81,276.43,276.43,8122.0,270.054,270.1516,269.7807,269.7807,8122.0
2021-10-12 13:55:00,276.46,276.56,276.4,276.42,11855.0,269.81,269.9076,269.7514,269.7709,11855.0
2021-10-12 14:00:00,276.38,276.74,276.33,276.74,9022.0,269.7319,270.0832,269.6831,270.0832,9022.0
2021-10-12 14:05:00,276.68,276.75,276.58,276.61,5200.0,270.0247,270.093,269.9271,269.9564,5200.0
2021-10-12 14:10:00,276.64,277.03,276.63,276.97,6338.0,269.9856,270.3663,269.9759,270.3077,6338.0
2021-10-12 14:15:00,277.05,277.41,277.03,277.23,18193.0,270.3858,270.7371,270.3663,270.5615,18193.0
2021-10-12 14:20:00,277.24,277.25,277.1,277.11,4588.0,270.5712,270.581,270.4346,270.4443,4588.0
2021-10-12 14:25:00,277.09,277.21,277.09,277.12,2268.0,270.4248,270.5419,270.4248,270.4541,2268.0
2021-10-12 14:30:00,277.15,277.16,276.89,276.95,23141.0,270.4834,270.4931,270.2296,270.2882,23141.0
2021-10-12 14:35:00,276.97,277.0,276.72,276.72,9940.0,270.3077,270.337,270.0637,270.0637,9940.0
2021-10-12 14:40:00,276.77,276.87,276.7,276.8,8845.0,270.1125,270.2101,270.0442,270.1418,8845.0
2021-10-12 14:45:00,276.82,276.86,276.75,276.77,8034.0,270.1613,270.2004,270.093,270.1125,8034.0
2021-10-12 14:50:00,276.72,276.93,276.67,276.92,11216.0,270.0637,270.2687,270.0149,270.2589,11216.0
2021-10-12 14:55:00,276.93,276.95,276.5,276.58,28456.0,270.2687,270.2882,269.849,269.9271,28456.0
2021-10-12 15:00:00,276.58,276.58,276.24,276.34,4346.0,269.9271,269.9271,269.5953,269.6929,4346.0
2021-10-12 15:05:00,276.44,276.48,276.24,276.3,2775.0,269.7905,269.8295,269.5953,269.6538,2775.0
2021-10-12 15:10:00,276.4,276.53,276.36,276.48,5076.0,269.7514,269.8783,269.7124,269.8295,5076.0
2021-10-12 15:15:00,276.42,276.42,276.16,276.37,5684.0,269.7709,269.7709,269.5172,269.7221,5684.0
2021-10-12 15:20:00,276.25,276.54,276.22,276.54,2664.0,269.605,269.8881,269.5757,269.8881,2664.0
2021-10-12 15:25:00,276.5,276.64,276.4,276.53,2787.0,269.849,269.9856,269.7514,269.8783,2787.0
2021-10-12 15:30:00,276.5,276.68,276.37,276.61,3327.0,269.849,270.0247,269.7221,269.9564,3327.0
2021-10-12 15:35:00,276.64,276.69,276.33,276.33,4571.0,269.9856,270.0344,269.6831,269.6831,4571.0
2021-10-12 15:40:00,276.33,276.33,275.77,275.81,12198.0,269.6831,269.6831,269.1366,269.1756,12198.0
2021-10-12 15:45:00,275.81,275.81,275.66,275.8,10789.0,269.1756,269.1756,269.0292,269.1659,10789.0
2021-10-12 15:50:00,275.84,275.89,275.63,275.82,11827.0,269.2049,269.2537,268.9999,269.1854,11827.0
2021-10-12 15:55:00,276.01,276.41,276.0,276.1,35764.0,269.3708,269.7612,269.361,269.4586,35764.0
2021-10-13 09:30:00,277.44,277.81,277.1,277.61,17016.0,270.7664,271.1275,270.4346,270.9323,17016.0
2021-10-13 09:35:00,277.7,278.32,277.7,278.22,10556.0,271.0201,271.6252,271.0201,271.5276,10556.0
2021-10-13 09:40:00,278.22,278.22,277.4,277.59,4526.0,271.5276,271.5276,270.7274,270.9128,4526.0
2021-10-13 09:45:00,277.83,277.86,277.16,277.16,10739.0,271.147,271.1763,270.4931,270.4931,10739.0
2021-10-13 09:50:00,277.05,277.32,276.83,276.88,7924.0,270.3858,270.6493,270.1711,270.2199,7924.0
2021-10-13 09:55:00,276.86,277.35,276.79,277.22,5835.0,270.2004,270.6786,270.132,270.5517,5835.0
2021-10-13 10:00:00,277.22,277.33,276.96,277.33,3563.0,270.5517,270.659,270.2979,270.659,3563.0
2021-10-13 10:05:00,277.29,277.33,277.1,277.14,3884.0,270.62,270.659,270.4346,270.4736,3884.0
2021-10-13 10:10:00,277.22,277.29,276.24,276.39,32812.0,270.5517,270.62,269.5953,269.7417,32812.0
2021-10-13 10:15:00,276.4,276.87,276.27,276.78,16177.0,269.7514,270.2101,269.6245,270.1223,16177.0
2021-10-13 10:20:00,276.89,276.97,276.53,276.73,8788.0,270.2296,270.3077,269.8783,270.0735,8788.0
2021-10-13 10:25:00,276.64,276.66,276.35,276.35,7854.0,269.9856,270.0052,269.7026,269.7026,7854.0
2021-10-13 10:30:00,276.5,276.82,276.17,276.82,6532.0,269.849,270.1613,269.527,270.1613,6532.0
2021-10-13 10:35:00,276.85,277.1,276.77,276.8,6281.0,270.1906,270.4346,270.1125,270.1418,6281.0
2021-10-13 10:40:00,276.88,277.17,276.82,277.17,5355.0,270.2199,270.5029,270.1613,270.5029,5355.0
2021-10-13 10:45:00,277.2,277.23,277.06,277.09,27145.0,270.5322,270.5615,270.3955,270.4248,27145.0
2021-10-13 10:50:00,277.06,277.14,276.79,276.8,4336.0,270.3955,270.4736,270.132,270.1418,4336.0
2021-10-13 10:55:00,276.79,276.82,276.59,276.7,20169.0,270.132,270.1613,269.9368,270.0442,20169.0
2021-10-13 11:00:00,276.72,277.01,276.72,276.99,233343.0,270.0637,270.3467,270.0637,270.3272,233343.0
2021-10-13 11:05:00,276.94,277.17,276.88,276.98,23846.0,270.2784,270.5029,270.2199,270.3175,23846.0
2021-10-13 11:10:00,276.99,277.07,276.79,277.01,21299.0,270.3272,270.4053,270.132,270.3467,21299.0
2021-10-13 11:15:00,277.0,277.12,276.97,277.05,8973.0,270.337,270.4541,270.3077,270.3858,8973.0
2021-10-13 11:20:00,277.03,277.06,276.79,276.82,5928.0,270.3663,270.3955,270.132,270.1613,5928.0
2021-10-13 11:25:00,276.79,276.83,276.58,276.73,14357.0,270.132,270.1711,269.9271,270.0735,14357.0
2021-10-13 11:30:00,276.72,276.72,276.34,276.41,32889.0,270.0637,270.0637,269.6929,269.7612,32889.0
2021-10-13 11:35:00,276.31,276.39,276.04,276.39,11752.0,269.6636,269.7417,269.4001,269.7417,11752.0
2021-10-13 11:40:00,276.44,276.73,276.43,276.7,7579.0,269.7905,270.0735,269.7807,270.0442,7579.0
2021-10-13 11:45:00,276.67,277.37,276.67,277.24,18181.0,270.0149,270.6981,270.0149,270.5712,18181.0
2021-10-13 11:50:00,277.2,277.39,276.94,276.96,15805.0,270.5322,270.7176,270.2784,270.2979,15805.0
2021-10-13 11:55:00,277.02,277.11,277.02,277.09,5327.0,270.3565,270.4443,270.3565,270.4248,5327.0
2021-10-13 12:00:00,277.15,277.15,276.93,276.97,5224.0,270.4834,270.4834,270.2687,270.3077,5224.0
2021-10-13 12:05:00,276.97,277.07,276.89,277.07,11019.0,270.3077,270.4053,270.2296,270.4053,11019.0
2021-10-13 12:10:00,277.06,277.16,277.04,277.09,2573.0,270.3955,270.4931,270.376,270.4248,2573.0
2021-10-13 12:15:00,277.07,277.07,276.85,276.92,2547.0,270.4053,270.4053,270.1906,270.2589,2547.0
2021-10-13 12:20:00,276.91,276.95,276.78,276.94,11360.0,270.2492,270.2882,270.1223,270.2784,11360.0
2021-10-13 12:25:00,277.03,277.24,277.02,277.24,5631.0,270.3663,270.5712,270.3565,270.5712,5631.0
2021-10-13 12:30:00,277.15,277.15,276.98,277.03,4281.0,270.4834,270.4834,270.3175,270.3663,4281.0
2021-10-13 12:35:00,277.01,277.09,276.96,277.04,1724.0,270.3467,270.4248,270.2979,270.376,1724.0
2021-10-13 12:40:00,277.06,277.28,277.06,277.23,2646.0,270.3955,270.6103,270.3955,270.5615,2646.0
2021-10-13 12:45:00,277.2,277.2,276.78,276.85,5544.0,270.5322,270.5322,270.1223,270.1906,5544.0
2021-10-13 12:50:00,276.88,276.88,276.75,276.78,5277.0,270.2199,270.2199,270.093,270.1223,5277.0
2021-10-13 12:55:00,276.84,276.94,276.84,276.94,705.0,270.1808,270.2784,270.1808,270.2784,705.0
2021-10-13 13:00:00,276.95,277.14,276.93,277.14,6627.0,270.2882,270.4736,270.2687,270.4736,6627.0
2021-10-13 13:05:00,277.14,277.23,277.14,277.23,495.0,270.4736,270.5615,270.4736,270.5615,495.0
2021-10-13 13:10:00,277.36,277.43,277.23,277.36,5495.0,270.6883,270.7566,270.5615,270.6883,5495.0
2021-10-13 13:15:00,277.31,277.33,277.21,277.25,1460.0,270.6395,270.659,270.5419,270.581,1460.0
2021-10-13 13:20:00,277.27,277.38,277.24,277.37,6143.0,270.6005,270.7078,270.5712,270.6981,6143.0
2021-10-13 13:25:00,277.44,277.68,277.43,277.67,3697.0,270.7664,271.0006,270.7566,270.9909,3697.0
2021-10-13 13:30:00,277.64,277.99,277.64,277.87,5056.0,270.9616,271.3032,270.9616,271.1861,5056.0
2021-10-13 13:35:00,277.85,278.07,277.85,278.05,14357.0,271.1665,271.3812,271.1665,271.3617,14357.0
2021-10-13 13:40:00,278.05,278.05,277.88,277.91,2919.0,271.3617,271.3617,271.1958,271.2251,2919.0
2021-10-13 13:45:00,277.96,278.01,277.87,277.87,2492.0,271.2739,271.3227,271.1861,271.1861,2492.0
2021-10-13 13:50:00,277.91,277.99,277.85,277.97,2514.0,271.2251,271.3032,271.1665,271.2837,2514.0
2021-10-13 13:55:00,277.97,277.99,277.81,277.82,3939.0,271.2837,271.3032,271.1275,271.1373,3939.0
2021-10-13 14:00:00,277.83,278.64,277.61,278.04,43351.0,271.147,271.9375,270.9323,271.352,43351.0
2021-10-13 14:05:00,277.89,277.99,277.32,277.99,24839.0,271.2056,271.3032,270.6493,271.3032,24839.0
2021-10-13 14:10:00,277.64,278.28,277.64,278.28,3658.0,270.9616,271.5862,270.9616,271.5862,3658.0
2021-10-13 14:15:00,277.99,278.02,277.91,277.97,2172.0,271.3032,271.3325,271.2251,271.2837,2172.0
2021-10-13 14:20:00,278.0,278.23,277.98,277.99,2636.0,271.3129,271.5374,271.2934,271.3032,2636.0
2021-10-13 14:25:00,278.0,278.04,277.71,277.78,9282.0,271.3129,271.352,271.0299,271.0982,9282.0
2021-10-13 14:30:00,277.75,277.83,277.59,277.66,2927.0,271.0689,271.147,270.9128,270.9811,2927.0
2021-10-13 14:35:00,277.61,277.72,277.58,277.71,1700.0,270.9323,271.0397,270.903,271.0299,1700.0
2021-10-13 14:40:00,277.68,277.68,277.32,277.37,1613.0,271.0006,271.0006,270.6493,270.6981,1613.0
2021-10-13 14:45:00,277.49,277.59,277.43,277.53,2146.0,270.8152,270.9128,270.7566,270.8542,2146.0
2021-10-13 14:50:00,277.52,277.71,277.49,277.59,5574.0,270.8445,271.0299,270.8152,270.9128,5574.0
2021-10-13 14:55:00,277.63,277.71,277.63,277.7,3154.0,270.9518,271.0299,270.9518,271.0201,3154.0
2021-10-13 15:00:00,277.67,277.82,277.49,277.53,2881.0,270.9909,271.1373,270.8152,270.8542,2881.0
2021-10-13 15:05:00,277.46,278.02,277.46,278.02,5933.0,270.7859,271.3325,270.7859,271.3325,5933.0
2021-10-13 15:10:00,277.93,278.04,277.73,277.73,16618.0,271.2446,271.352,271.0494,271.0494,16618.0
2021-10-13 15:15:00,277.73,277.9,277.68,277.69,4830.0,271.0494,271.2153,271.0006,271.0104,4830.0
2021-10-13 15:20:00,277.73,277.8,277.63,277.72,6297.0,271.0494,271.1177,270.9518,271.0397,6297.0
2021-10-13 15:25:00,277.65,277.7,277.6,277.63,2419.0,270.9714,271.0201,270.9226,270.9518,2419.0
2021-10-13 15:30:00,277.63,277.91,277.63,277.84,8337.0,270.9518,271.2251,270.9518,271.1568,8337.0
2021-10-13 15:35:00,277.82,277.97,277.82,277.89,11242.0,271.1373,271.2837,271.1373,271.2056,11242.0
2021-10-13 15:40:00,277.94,277.94,277.69,277.71,5574.0,271.2544,271.2544,271.0104,271.0299,5574.0
2021-10-13 15:45:00,277.67,278.09,277.64,278.04,11377.0,270.9909,271.4008,270.9616,271.352,11377.0
2021-10-13 15:50:00,278.01,278.24,277.99,278.05,7661.0,271.3227,271.5472,271.3032,271.3617,7661.0
2021-10-13 15:55:00,278.06,278.19,277.94,278.16,171947.0,271.3715,271.4984,271.2544,271.4691,171947.0
2021-10-14 09:30:00,280.77,280.94,280.5,280.65,17853.0,274.0163,274.1822,273.7528,273.8992,17853.0
2021-10-14 09:35:00,280.69,280.88,280.44,280.87,9396.0,273.9382,274.1237,273.6942,274.1139,9396.0
2021-10-14 09:40:00,280.88,281.55,280.87,281.2,18854.0,274.1237,274.7775,274.1139,274.436,18854.0
2021-10-14 09:45:00,281.15,281.6,281.15,281.41,7000.0,274.3872,274.8263,274.3872,274.6409,7000.0
2021-10-14 09:50:00,281.4,281.7,281.35,281.54,12534.0,274.6311,274.9239,274.5824,274.7678,12534.0
2021-10-14 09:55:00,281.61,281.66,281.42,281.53,6708.0,274.8361,274.8849,274.6507,274.758,6708.0
2021-10-14 10:00:00,281.64,282.15,281.51,282.11,10070.0,274.8654,275.3631,274.7385,275.3241,10070.0
2021-10-14 10:05:00,282.13,282.32,282.1,282.12,5768.0,275.3436,275.529,275.3143,275.3338,5768.0
2021-10-14 10:10:00,282.14,282.37,282.14,282.32,12132.0,275.3533,275.5778,275.3533,275.529,12132.0
2021-10-14 10:15:00,282.36,282.46,282.25,282.26,10199.0,275.5681,275.6657,275.4607,275.4705,10199.0
2021-10-14 10:20:00,282.25,282.32,282.09,282.13,13513.0,275.4607,275.529,275.3046,275.3436,13513.0
2021-10-14 10:25:00,282.09,282.13,281.91,281.93,5190.0,275.3046,275.3436,275.1289,275.1484,5190.0
2021-10-14 10:30:00,282.0,282.02,281.83,281.88,32575.0,275.2167,275.2362,275.0508,275.0996,32575.0
2021-10-14 10:35:00,281.93,282.04,281.83,282.01,7148.0,275.1484,275.2558,275.0508,275.2265,7148.0
2021-10-14 10:40:00,282.01,282.01,281.83,281.93,6647.0,275.2265,275.2265,275.0508,275.1484,6647.0
2021-10-14 10:45:00,281.98,282.22,281.93,282.22,4932.0,275.1972,275.4314,275.1484,275.4314,4932.0
2021-10-14 10:50:00,282.21,282.34,282.12,282.17,4925.0,275.4217,275.5485,275.3338,275.3826,4925.0
2021-10-14 10:55:00,282.15,282.17,281.95,282.04,5349.0,275.3631,275.3826,275.1679,275.2558,5349.0
2021-10-14 11:00:00,282.06,282.13,281.93,281.93,8797.0,275.2753,275.3436,275.1484,275.1484,8797.0
2021-10-14 11:05:00,281.97,282.21,281.92,282.13,4677.0,275.1874,275.4217,275.1386,275.3436,4677.0
2021-10-14 11:10:00,282.1,282.12,282.01,282.11,3694.0,275.3143,275.3338,275.2265,275.3241,3694.0
2021-10-14 11:15:00,282.12,282.32,282.08,282.23,8007.0,275.3338,275.529,275.2948,275.4412,8007.0
2021-10-14 11:20:00,282.26,282.36,282.18,282.24,4777.0,275.4705,275.5681,275.3924,275.4509,4777.0
2021-10-14 11:25:00,282.23,282.35,282.16,282.31,8385.0,275.4412,275.5583,275.3729,275.5193,8385.0
2021-10-14 11:30:00,282.32,282.37,282.16,282.24,8083.0,275.529,275.5778,275.3729,275.4509,8083.0
2021-10-14 11:35:00,282.23,282.32,282.16,282.32,38628.0,275.4412,275.529,275.3729,275.529,38628.0
2021-10-14 11:40:00,282.31,282.43,282.22,282.39,17940.0,275.5193,275.6364,275.4314,275.5973,17940.0
2021-10-14 11:45:00,282.38,282.56,282.38,282.55,11645.0,275.5876,275.7632,275.5876,275.7535,11645.0
2021-10-14 11:50:00,282.56,282.56,282.47,282.5,10255.0,275.7632,275.7632,275.6754,275.7047,10255.0
2021-10-14 11:55:00,282.54,282.73,282.52,282.73,7638.0,275.7437,275.9292,275.7242,275.9292,7638.0
2021-10-14 12:00:00,282.7,282.77,282.67,282.76,4850.0,275.8999,275.9682,275.8706,275.9584,4850.0
2021-10-14 12:05:00,282.78,282.86,282.78,282.84,5002.0,275.978,276.056,275.978,276.0365,5002.0
2021-10-14 12:10:00,282.84,282.97,282.84,282.96,8554.0,276.0365,276.1634,276.0365,276.1536,8554.0
2021-10-14 12:15:00,282.96,283.03,282.84,282.87,13151.0,276.1536,276.2219,276.0365,276.0658,13151.0
2021-10-14 12:20:00,282.87,282.91,282.82,282.86,6897.0,276.0658,276.1048,276.017,276.056,6897.0
2021-10-14 12:25:00,282.88,282.96,282.83,282.85,9453.0,276.0755,276.1536,276.0268,276.0463,9453.0
2021-10-14 12:30:00,282.89,282.94,282.83,282.9,9228.0,276.0853,276.1341,276.0268,276.0951,9228.0
2021-10-14 12:35:00,282.92,282.99,282.92,282.97,4690.0,276.1146,276.1829,276.1146,276.1634,4690.0
2021-10-14 12:40:00,282.95,282.97,282.92,282.96,1736.0,276.1439,276.1634,276.1146,276.1536,1736.0
2021-10-14 12:45:00,282.95,283.1,282.93,283.04,17847.0,276.1439,276.2903,276.1243,276.2317,17847.0
2021-10-14 12:50:00,283.05,283.06,282.94,282.97,9143.0,276.2415,276.2512,276.1341,276.1634,9143.0
2021-10-14 12:55:00,282.94,283.0,282.89,282.98,6913.0,276.1341,276.1927,276.0853,276.1731,6913.0
2021-10-14 13:00:00,282.98,283.04,282.71,282.71,13444.0,276.1731,276.2317,275.9096,275.9096,13444.0
2021-10-14 13:05:00,282.71,282.77,282.65,282.68,12922.0,275.9096,275.9682,275.8511,275.8804,12922.0
2021-10-14 13:10:00,282.65,282.73,282.64,282.71,7870.0,275.8511,275.9292,275.8413,275.9096,7870.0
2021-10-14 13:15:00,282.7,282.71,282.63,282.64,7877.0,275.8999,275.9096,275.8316,275.8413,7877.0
2021-10-14 13:20:00,282.63,282.68,282.56,282.6,4960.0,275.8316,275.8804,275.7632,275.8023,4960.0
2021-10-14 13:25:00,282.62,282.63,282.52,282.55,9633.0,275.8218,275.8316,275.7242,275.7535,9633.0
2021-10-14 13:30:00,282.61,282.77,282.61,282.7,5660.0,275.812,275.9682,275.812,275.8999,5660.0
2021-10-14 13:35:00,282.73,282.78,282.73,282.73,4918.0,275.9292,275.978,275.9292,275.9292,4918.0
2021-10-14 13:40:00,282.73,282.81,282.73,282.75,2600.0,275.9292,276.0072,275.9292,275.9487,2600.0
2021-10-14 13:45:00,282.76,282.85,282.75,282.85,10391.0,275.9584,276.0463,275.9487,276.0463,10391.0
2021-10-14 13:50:00,282.85,282.86,282.74,282.82,18751.0,276.0463,276.056,275.9389,276.017,18751.0
2021-10-14 13:55:00,282.84,282.9,282.81,282.81,2606.0,276.0365,276.0951,276.0072,276.0072,2606.0
2021-10-14 14:00:00,282.77,282.85,282.68,282.7,13036.0,275.9682,276.0463,275.8804,275.8999,13036.0
2021-10-14 14:05:00,282.7,282.72,282.62,282.69,5344.0,275.8999,275.9194,275.8218,275.8901,5344.0
2021-10-14 14:10:00,282.69,282.79,282.69,282.77,5147.0,275.8901,275.9877,275.8901,275.9682,5147.0
2021-10-14 14:15:00,282.76,282.84,282.76,282.83,1802.0,275.9584,276.0365,275.9584,276.0268,1802.0
2021-10-14 14:20:00,282.85,282.98,282.82,282.97,7912.0,276.0463,276.1731,276.017,276.1634,7912.0
2021-10-14 14:25:00,282.93,283.04,282.9,283.04,8364.0,276.1243,276.2317,276.0951,276.2317,8364.0
2021-10-14 14:30:00,283.02,283.02,282.87,282.91,5668.0,276.2122,276.2122,276.0658,276.1048,5668.0
2021-10-14 14:35:00,282.89,283.05,282.88,283.05,14371.0,276.0853,276.2415,276.0755,276.2415,14371.0
2021-10-14 14:40:00,283.02,283.02,282.84,282.89,5500.0,276.2122,276.2122,276.0365,276.0853,5500.0
2021-10-14 14:45:00,282.89,282.91,282.84,282.9,7043.0,276.0853,276.1048,276.0365,276.0951,7043.0
2021-10-14 14:50:00,282.95,283.01,282.92,283.01,8100.0,276.1439,276.2024,276.1146,276.2024,8100.0
2021-10-14 14:55:00,282.98,283.02,282.96,283.0,3651.0,276.1731,276.2122,276.1536,276.1927,3651.0
2021-10-14 15:00:00,282.98,283.01,282.88,282.95,5443.0,276.1731,276.2024,276.0755,276.1439,5443.0
2021-10-14 15:05:00,282.95,283.02,282.78,282.79,7890.0,276.1439,276.2122,275.978,275.9877,7890.0
2021-10-14 15:10:00,282.76,282.83,282.7,282.83,5658.0,275.9584,276.0268,275.8999,276.0268,5658.0
2021-10-14 15:15:00,282.81,282.85,282.77,282.85,9128.0,276.0072,276.0463,275.9682,276.0463,9128.0
2021-10-14 15:20:00,282.84,282.98,282.77,282.77,8224.0,276.0365,276.1731,275.9682,275.9682,8224.0
2021-10-14 15:25:00,282.76,282.92,282.76,282.86,15181.0,275.9584,276.1146,275.9584,276.056,15181.0
2021-10-14 15:30:00,282.86,282.93,282.8,282.88,24304.0,276.056,276.1243,275.9975,276.0755,24304.0
2021-10-14 15:35:00,282.87,282.88,282.58,282.69,20751.0,276.0658,276.0755,275.7828,275.8901,20751.0
2021-10-14 15:40:00,282.71,282.8,282.53,282.8,25746.0,275.9096,275.9975,275.734,275.9975,25746.0
2021-10-14 15:45:00,282.8,282.83,282.69,282.82,27443.0,275.9975,276.0268,275.8901,276.017,27443.0
2021-10-14 15:50:00,282.87,283.2,282.67,283.11,44623.0,276.0658,276.3879,275.8706,276.3,44623.0
2021-10-14 15:55:00,283.04,283.1,282.82,283.07,23454.0,276.2317,276.2903,276.017,276.261,23454.0
2021-10-15 09:30:00,284.36,284.36,283.57,283.59,10096.0,277.5199,277.5199,276.749,276.7685,10096.0
2021-10-15 09:35:00,283.73,284.15,283.73,284.02,11272.0,276.9051,277.315,276.9051,277.1881,11272.0
2021-10-15 09:40:00,284.02,284.14,283.66,283.72,34389.0,277.1881,277.3052,276.8368,276.8953,34389.0
2021-10-15 09:45:00,283.73,284.05,283.7,283.91,19277.0,276.9051,277.2174,276.8758,277.0808,19277.0
2021-10-15 09:50:00,283.89,284.15,283.89,284.04,6199.0,277.0613,277.315,277.0613,277.2076,6199.0
2021-10-15 09:55:00,284.08,284.33,284.03,284.2,4119.0,277.2467,277.4907,277.1979,277.3638,4119.0
2021-10-15 10:00:00,284.14,284.16,283.8,284.05,11003.0,277.3052,277.3248,276.9734,277.2174,11003.0
2021-10-15 10:05:00,283.99,284.4,283.92,284.3,1794.0,277.1588,277.559,277.0905,277.4614,1794.0
2021-10-15 10:10:00,284.26,284.31,284.16,284.22,1634.0,277.4224,277.4712,277.3248,277.3833,1634.0
2021-10-15 10:15:00,284.17,284.19,283.92,284.08,4506.0,277.3345,277.354,277.0905,277.2467,4506.0
2021-10-15 10:20:00,284.06,284.28,284.06,284.22,5975.0,277.2272,277.4419,277.2272,277.3833,5975.0
2021-10-15 10:25:00,284.16,284.16,283.76,283.76,8026.0,277.3248,277.3248,276.9344,276.9344,8026.0
2021-10-15 10:30:00,283.81,284.05,283.81,284.04,3665.0,276.9832,277.2174,276.9832,277.2076,3665.0
2021-10-15 10:35:00,284.07,284.31,284.07,284.29,5075.0,277.2369,277.4712,277.2369,277.4516,5075.0
2021-10-15 10:40:00,284.33,284.36,284.25,284.32,2428.0,277.4907,277.5199,277.4126,277.4809,2428.0
2021-10-15 10:45:00,284.34,284.46,284.34,284.38,2346.0,277.5004,277.6175,277.5004,277.5395,2346.0
2021-10-15 10:50:00,284.4,284.54,284.4,284.47,3657.0,277.559,277.6956,277.559,277.6273,3657.0
2021-10-15 10:55:00,284.45,284.72,284.45,284.72,2837.0,277.6078,277.8713,277.6078,277.8713,2837.0
2021-10-15 11:00:00,284.82,284.86,284.69,284.7,3721.0,277.9689,278.0079,277.842,277.8518,3721.0
2021-10-15 11:05:00,284.68,284.85,284.65,284.85,1937.0,277.8323,277.9982,277.803,277.9982,1937.0
2021-10-15 11:10:00,284.85,284.93,284.8,284.87,4964.0,277.9982,278.0762,277.9494,278.0177,4964.0
2021-10-15 11:15:00,284.83,284.92,284.74,284.92,5498.0,277.9786,278.0665,277.8908,278.0665,5498.0
2021-10-15 11:20:00,284.87,284.9,284.65,284.81,4206.0,278.0177,278.047,277.803,277.9591,4206.0
2021-10-15 11:25:00,284.88,284.89,284.68,284.74,9355.0,278.0274,278.0372,277.8323,277.8908,9355.0
2021-10-15 11:30:00,284.72,284.8,284.67,284.71,10025.0,277.8713,277.9494,277.8225,277.8615,10025.0
2021-10-15 11:35:00,284.69,284.69,284.37,284.37,5759.0,277.842,277.842,277.5297,277.5297,5759.0
2021-10-15 11:40:00,284.43,284.43,284.25,284.28,7733.0,277.5883,277.5883,277.4126,277.4419,7733.0
2021-10-15 11:45:00,284.3,284.42,284.21,284.21,6218.0,277.4614,277.5785,277.3736,277.3736,6218.0
2021-10-15 11:50:00,284.3,284.3,284.1,284.2,4321.0,277.4614,277.4614,277.2662,277.3638,4321.0
2021-10-15 11:55:00,284.24,284.3,284.19,284.19,2151.0,277.4028,277.4614,277.354,277.354,2151.0
2021-10-15 12:00:00,284.2,284.41,284.2,284.41,4615.0,277.3638,277.5687,277.3638,277.5687,4615.0
2021-10-15 12:05:00,284.39,284.52,284.3,284.47,3454.0,277.5492,277.6761,277.4614,277.6273,3454.0
2021-10-15 12:10:00,284.49,284.56,284.48,284.56,8742.0,277.6468,277.7151,277.6371,277.7151,8742.0
2021-10-15 12:15:00,284.55,284.58,284.51,284.53,3597.0,277.7054,277.7347,277.6663,277.6859,3597.0
2021-10-15 12:20:00,284.5,284.5,284.35,284.38,3861.0,277.6566,277.6566,277.5102,277.5395,3861.0
2021-10-15 12:25:00,284.4,284.5,284.32,284.5,3347.0,277.559,277.6566,277.4809,277.6566,3347.0
2021-10-15 12:30:00,284.53,284.57,284.42,284.48,2755.0,277.6859,277.7249,277.5785,277.6371,2755.0
2021-10-15 12:35:00,284.47,284.61,284.42,284.58,4123.0,277.6273,277.7639,277.5785,277.7347,4123.0
2021-10-15 12:40:00,284.57,284.71,284.57,284.7,5380.0,277.7249,277.8615,277.7249,277.8518,5380.0
2021-10-15 12:45:00,284.69,284.74,284.63,284.65,5860.0,277.842,277.8908,277.7835,277.803,5860.0
2021-10-15 12:50:00,284.68,284.74,284.68,284.71,4934.0,277.8323,277.8908,277.8323,277.8615,4934.0
2021-10-15 12:55:00,284.66,284.77,284.66,284.73,5193.0,277.8127,277.9201,277.8127,277.881,5193.0
2021-10-15 13:00:00,284.72,284.73,284.5,284.55,5471.0,277.8713,277.881,277.6566,277.7054,5471.0
2021-10-15 13:05:00,284.54,284.76,284.54,284.63,5265.0,277.6956,277.9103,277.6956,277.7835,5265.0
2021-10-15 13:10:00,284.65,284.67,284.55,284.56,3365.0,277.803,277.8225,277.7054,277.7151,3365.0
2021-10-15 13:15:00,284.54,284.58,284.43,284.55,5537.0,277.6956,277.7347,277.5883,277.7054,5537.0
2021-10-15 13:20:00,284.49,284.62,284.46,284.62,6860.0,277.6468,277.7737,277.6175,277.7737,6860.0
2021-10-15 13:25:00,284.59,284.64,284.5,284.5,6150.0,277.7444,277.7932,277.6566,277.6566,6150.0
2021-10-15 13:30:00,284.51,284.71,284.51,284.7,8977.0,277.6663,277.8615,277.6663,277.8518,8977.0
2021-10-15 13:35:00,284.7,284.73,284.67,284.7,7534.0,277.8518,277.881,277.8225,277.8518,7534.0
2021-10-15 13:40:00,284.68,284.7,284.63,284.68,8363.0,277.8323,277.8518,277.7835,277.8323,8363.0
2021-10-15 13:45:00,284.66,284.77,284.64,284.76,7720.0,277.8127,277.9201,277.7932,277.9103,7720.0
2021-10-15 13:50:00,284.77,284.81,284.74,284.78,6409.0,277.9201,277.9591,277.8908,277.9298,6409.0
2021-10-15 13:55:00,284.72,284.75,284.7,284.71,1836.0,277.8713,277.9006,277.8518,277.8615,1836.0
2021-10-15 14:00:00,284.76,284.95,284.74,284.95,9801.0,277.9103,278.0958,277.8908,278.0958,9801.0
2021-10-15 14:05:00,284.91,284.99,284.81,284.99,8152.0,278.0567,278.1348,277.9591,278.1348,8152.0
2021-10-15 14:10:00,284.98,285.03,284.94,284.98,11130.0,278.125,278.1738,278.086,278.125,11130.0
2021-10-15 14:15:00,284.99,284.99,284.93,284.97,5846.0,278.1348,278.1348,278.0762,278.1153,5846.0
2021-10-15 14:20:00,284.96,285.0,284.93,284.98,10490.0,278.1055,278.1446,278.0762,278.125,10490.0
2021-10-15 14:25:00,284.98,285.07,284.95,284.96,11255.0,278.125,278.2129,278.0958,278.1055,11255.0
2021-10-15 14:30:00,284.99,285.02,284.88,284.91,7834.0,278.1348,278.1641,278.0274,278.0567,7834.0
2021-10-15 14:35:00,284.93,284.99,284.85,284.99,10701.0,278.0762,278.1348,277.9982,278.1348,10701.0
2021-10-15 14:40:00,284.98,284.99,284.89,284.93,5948.0,278.125,278.1348,278.0372,278.0762,5948.0
2021-10-15 14:45:00,284.92,284.92,284.81,284.87,64798.0,278.0665,278.0665,277.9591,278.0177,64798.0
2021-10-15 14:50:00,284.85,284.94,284.82,284.91,6355.0,277.9982,278.086,277.9689,278.0567,6355.0
2021-10-15 14:55:00,284.96,285.11,284.96,285.06,10219.0,278.1055,278.2519,278.1055,278.2031,10219.0
2021-10-15 15:00:00,285.05,285.11,284.77,284.77,15453.0,278.1934,278.2519,277.9201,277.9201,15453.0
2021-10-15 15:05:00,284.76,284.82,284.62,284.67,17791.0,277.9103,277.9689,277.7737,277.8225,17791.0
2021-10-15 15:10:00,284.67,284.87,284.67,284.87,9437.0,277.8225,278.0177,277.8225,278.0177,9437.0
2021-10-15 15:15:00,284.82,284.99,284.81,284.85,19592.0,277.9689,278.1348,277.9591,277.9982,19592.0
2021-10-15 15:20:00,284.8,284.89,284.78,284.89,10340.0,277.9494,278.0372,277.9298,278.0372,10340.0
2021-10-15 15:25:00,284.91,285.11,284.87,285.06,99729.0,278.0567,278.2519,278.0177,278.2031,99729.0
2021-10-15 15:30:00,285.07,285.07,284.86,284.99,24783.0,278.2129,278.2129,278.0079,278.1348,24783.0
2021-10-15 15:35:00,284.98,285.02,284.88,284.98,18720.0,278.125,278.1641,278.0274,278.125,18720.0
2021-10-15 15:40:00,284.97,285.04,284.93,284.97,12207.0,278.1153,278.1836,278.0762,278.1153,12207.0
2021-10-15 15:45:00,284.98,285.01,284.79,284.82,20826.0,278.125,278.1543,277.9396,277.9689,20826.0
2021-10-15 15:50:00,284.86,285.11,284.83,285.01,58422.0,278.0079,278.2519,277.9786,278.1543,58422.0
2021-10-15 15:55:00,285.06,285.26,285.04,285.18,337180.0,278.2031,278.3983,278.1836,278.3202,337180.0
2021-10-18 09:30:00,284.18,284.47,283.91,284.05,30003.0,277.3443,277.6273,277.0808,277.2174,30003.0
2021-10-18 09:35:00,284.03,284.41,283.96,284.41,14550.0,277.1979,277.5687,277.1296,277.5687,14550.0
2021-10-18 09:40:00,284.49,285.2,284.32,285.06,26469.0,277.6468,278.3397,277.4809,278.2031,26469.0
2021-10-18 09:45:00,285.08,285.37,284.96,285.34,27130.0,278.2226,278.5057,278.1055,278.4764,27130.0
2021-10-18 09:50:00,285.4,285.58,285.2,285.21,16814.0,278.5349,278.7106,278.3397,278.3495,16814.0
2021-10-18 09:55:00,285.16,285.59,285.14,285.41,19002.0,278.3007,278.7204,278.2812,278.5447,19002.0
2021-10-18 10:00:00,285.44,285.49,285.28,285.49,11509.0,278.574,278.6228,278.4178,278.6228,11509.0
2021-10-18 10:05:00,285.52,285.76,285.46,285.68,6622.0,278.652,278.8863,278.5935,278.8082,6622.0
2021-10-18 10:10:00,285.69,285.79,285.51,285.79,4594.0,278.818,278.9156,278.6423,278.9156,4594.0
2021-10-18 10:15:00,285.79,285.79,285.53,285.56,3251.0,278.9156,278.9156,278.6618,278.6911,3251.0
2021-10-18 10:20:00,285.49,285.58,285.38,285.53,2811.0,278.6228,278.7106,278.5154,278.6618,2811.0
2021-10-18 10:25:00,285.58,285.71,285.58,285.62,1416.0,278.7106,278.8375,278.7106,278.7496,1416.0
2021-10-18 10:30:00,285.69,285.69,285.28,285.32,17589.0,278.818,278.818,278.4178,278.4569,17589.0
2021-10-18 10:35:00,285.32,285.4,285.21,285.34,8442.0,278.4569,278.5349,278.3495,278.4764,8442.0
2021-10-18 10:40:00,285.43,285.65,285.41,285.47,10471.0,278.5642,278.7789,278.5447,278.6032,10471.0
2021-10-18 10:45:00,285.54,285.59,285.46,285.51,5921.0,278.6716,278.7204,278.5935,278.6423,5921.0
2021-10-18 10:50:00,285.57,285.79,285.57,285.71,4753.0,278.7008,278.9156,278.7008,278.8375,4753.0
2021-10-18 10:55:00,285.76,285.82,285.75,285.81,2438.0,278.8863,278.9448,278.8765,278.9351,2438.0
2021-10-18 11:00:00,285.83,285.95,285.81,285.95,3686.0,278.9546,279.0717,278.9351,279.0717,3686.0
2021-10-18 11:05:00,285.97,286.21,285.93,286.14,23403.0,279.0912,279.3254,279.0522,279.2571,23403.0
2021-10-18 11:10:00,286.14,286.24,286.09,286.11,27646.0,279.2571,279.3547,279.2083,279.2279,27646.0
2021-10-18 11:15:00,286.09,286.32,286.03,286.3,41559.0,279.2083,279.4328,279.1498,279.4133,41559.0
2021-10-18 11:20:00,286.31,286.4,286.22,286.32,27854.0,279.423,279.5109,279.3352,279.4328,27854.0
2021-10-18 11:25:00,286.32,286.37,286.14,286.14,43835.0,279.4328,279.4816,279.2571,279.2571,43835.0
2021-10-18 11:30:00,286.15,286.33,286.12,286.28,35678.0,279.2669,279.4426,279.2376,279.3938,35678.0
2021-10-18 11:35:00,286.28,286.38,286.23,286.23,33333.0,279.3938,279.4914,279.345,279.345,33333.0
2021-10-18 11:40:00,286.24,286.35,286.23,286.29,22026.0,279.3547,279.4621,279.345,279.4035,22026.0
2021-10-18 11:45:00,286.29,286.5,286.29,286.49,32945.0,279.4035,279.6085,279.4035,279.5987,32945.0
2021-10-18 11:50:00,286.47,286.66,286.47,286.64,29642.0,279.5792,279.7646,279.5792,279.7451,29642.0
2021-10-18 11:55:00,286.65,286.67,286.54,286.54,27056.0,279.7549,279.7744,279.6475,279.6475,27056.0
2021-10-18 12:00:00,286.54,286.62,286.45,286.58,28584.0,279.6475,279.7256,279.5597,279.6865,28584.0
2021-10-18 12:05:00,286.58,286.72,286.55,286.68,32520.0,279.6865,279.8232,279.6573,279.7841,32520.0
2021-10-18 12:10:00,286.72,286.73,286.57,286.63,31707.0,279.8232,279.8329,279.6768,279.7353,31707.0
2021-10-18 12:15:00,286.63,286.65,286.54,286.6,32981.0,279.7353,279.7549,279.6475,279.7061,32981.0
2021-10-18 12:20:00,286.62,286.62,286.5,286.54,33201.0,279.7256,279.7256,279.6085,279.6475,33201.0
2021-10-18 12:25:00,286.56,286.65,286.46,286.64,33486.0,279.667,279.7549,279.5694,279.7451,33486.0
2021-10-18 12:30:00,286.65,286.72,286.61,286.72,28564.0,279.7549,279.8232,279.7158,279.8232,28564.0
2021-10-18 12:35:00,286.73,286.86,286.7,286.78,114580.0,279.8329,279.9598,279.8037,279.8817,114580.0
2021-10-18 12:40:00,286.78,286.81,286.68,286.7,23500.0,279.8817,279.911,279.7841,279.8037,23500.0
2021-10-18 12:45:00,286.7,286.77,286.62,286.68,25908.0,279.8037,279.872,279.7256,279.7841,25908.0
2021-10-18 12:50:00,286.68,286.72,286.62,286.69,52815.0,279.7841,279.8232,279.7256,279.7939,52815.0
2021-10-18 12:55:00,286.71,286.83,286.64,286.78,41616.0,279.8134,279.9305,279.7451,279.8817,41616.0
2021-10-18 13:00:00,286.83,286.86,286.77,286.85,27220.0,279.9305,279.9598,279.872,279.9501,27220.0
2021-10-18 13:05:00,286.82,286.82,286.75,286.79,27042.0,279.9208,279.9208,279.8525,279.8915,27042.0
2021-10-18 13:10:00,286.8,286.94,286.8,286.93,30846.0,279.9013,280.0379,279.9013,280.0281,30846.0
2021-10-18 13:15:00,286.94,287.21,286.94,287.11,44597.0,280.0379,280.3014,280.0379,280.2038,44597.0
2021-10-18 13:20:00,287.11,287.21,287.03,287.2,111868.0,280.2038,280.3014,280.1257,280.2916,111868.0
2021-10-18 13:25:00,287.2,287.24,287.14,287.19,27703.0,280.2916,280.3307,280.2331,280.2819,27703.0
2021-10-18 13:30:00,287.2,287.31,287.2,287.31,29412.0,280.2916,280.399,280.2916,280.399,29412.0
2021-10-18 13:35:00,287.31,287.32,287.23,287.27,31713.0,280.399,280.4087,280.3209,280.36,31713.0
2021-10-18 13:40:00,287.25,287.25,287.1,287.21,42222.0,280.3404,280.3404,280.194,280.3014,42222.0
2021-10-18 13:45:00,287.24,287.3,287.19,287.29,36128.0,280.3307,280.3892,280.2819,280.3795,36128.0
2021-10-18 13:50:00,287.28,287.33,287.26,287.29,26693.0,280.3697,280.4185,280.3502,280.3795,26693.0
2021-10-18 13:55:00,287.28,287.32,287.22,287.29,31200.0,280.3697,280.4087,280.3112,280.3795,31200.0
2021-10-18 14:00:00,287.26,287.37,287.19,287.36,12761.0,280.3502,280.4575,280.2819,280.4478,12761.0
2021-10-18 14:05:00,287.36,287.37,287.25,287.27,9020.0,280.4478,280.4575,280.3404,280.36,9020.0
2021-10-18 14:10:00,287.27,287.29,287.18,287.18,21181.0,280.36,280.3795,280.2721,280.2721,21181.0
2021-10-18 14:15:00,287.19,287.3,287.18,287.28,10186.0,280.2819,280.3892,280.2721,280.3697,10186.0
2021-10-18 14:20:00,287.27,287.34,287.26,287.32,19703.0,280.36,280.4283,280.3502,280.4087,19703.0
2021-10-18 14:25:00,287.33,287.33,287.19,287.33,7709.0,280.4185,280.4185,280.2819,280.4185,7709.0
2021-10-18 14:30:00,287.34,287.44,287.28,287.41,12851.0,280.4283,280.5259,280.3697,280.4966,12851.0
2021-10-18 14:35:00,287.4,287.46,287.33,287.39,19731.0,280.4868,280.5454,280.4185,280.4771,19731.0
2021-10-18 14:40:00,287.38,287.47,287.37,287.46,14784.0,280.4673,280.5551,280.4575,280.5454,14784.0
2021-10-18 14:45:00,287.46,287.53,287.4,287.53,7134.0,280.5454,280.6137,280.4868,280.6137,7134.0
2021-10-18 14:50:00,287.53,287.68,287.53,287.66,9889.0,280.6137,280.7601,280.6137,280.7406,9889.0
2021-10-18 14:55:00,287.65,287.7,287.57,287.58,10440.0,280.7308,280.7796,280.6527,280.6625,10440.0
2021-10-18 15:00:00,287.57,287.61,287.5,287.61,12150.0,280.6527,280.6918,280.5844,280.6918,12150.0
2021-10-18 15:05:00,287.58,287.59,287.52,287.58,7273.0,280.6625,280.6723,280.6039,280.6625,7273.0
2021-10-18 15:10:00,287.6,287.79,287.6,287.7,34314.0,280.682,280.8674,280.682,280.7796,34314.0
2021-10-18 15:15:00,287.68,287.83,287.68,287.82,18191.0,280.7601,280.9065,280.7601,280.8967,18191.0
2021-10-18 15:20:00,287.8,287.91,287.79,287.8,14507.0,280.8772,280.9846,280.8674,280.8772,14507.0
2021-10-18 15:25:00,287.78,287.78,287.62,287.75,11261.0,280.8577,280.8577,280.7015,280.8284,11261.0
2021-10-18 15:30:00,287.71,287.76,287.62,287.62,10240.0,280.7894,280.8382,280.7015,280.7015,10240.0
2021-10-18 15:35:00,287.58,287.69,287.58,287.66,12969.0,280.6625,280.7698,280.6625,280.7406,12969.0
2021-10-18 15:40:00,287.65,287.74,287.58,287.61,10191.0,280.7308,280.8186,280.6625,280.6918,10191.0
2021-10-18 15:45:00,287.6,287.88,287.59,287.76,13595.0,280.682,280.9553,280.6723,280.8382,13595.0
2021-10-18 15:50:00,287.85,288.0,287.68,287.96,29975.0,280.926,281.0724,280.7601,281.0334,29975.0
2021-10-18 15:55:00,287.97,288.01,287.85,287.87,35452.0,281.0431,281.0822,280.926,280.9455,35452.0
2021-10-19 09:30:00,288.98,289.1,288.52,288.72,26213.0,282.0288,282.1459,281.5799,281.7751,26213.0
2021-10-19 09:35:00,288.72,289.14,288.48,289.14,4069.0,281.7751,282.185,281.5408,282.185,4069.0
2021-10-19 09:40:00,289.29,289.35,288.79,288.79,3182.0,282.3314,282.3899,281.8434,281.8434,3182.0
2021-10-19 09:45:00,288.81,289.26,288.68,288.98,10159.0,281.8629,282.3021,281.736,282.0288,10159.0
2021-10-19 09:50:00,289.09,289.33,289.08,289.3,8317.0,282.1362,282.3704,282.1264,282.3411,8317.0
2021-10-19 09:55:00,289.28,289.28,288.64,288.87,3770.0,282.3216,282.3216,281.697,281.9215,3770.0
2021-10-19 10:00:00,288.77,288.91,288.49,288.91,8060.0,281.8239,281.9605,281.5506,281.9605,8060.0
2021-10-19 10:05:00,289.04,289.27,288.96,289.18,6253.0,282.0874,282.3118,282.0093,282.224,6253.0
2021-10-19 10:10:00,289.19,289.37,289.1,289.3,2996.0,282.2338,282.4094,282.1459,282.3411,2996.0
2021-10-19 10:15:00,289.36,289.45,289.09,289.1,3288.0,282.3997,282.4875,282.1362,282.1459,3288.0
2021-10-19 10:20:00,289.26,289.28,289.25,289.28,744.0,282.3021,282.3216,282.2923,282.3216,744.0
2021-10-19 10:25:00,289.35,289.58,289.35,289.58,1975.0,282.3899,282.6144,282.3899,282.6144,1975.0
2021-10-19 10:30:00,289.55,289.57,289.23,289.23,6172.0,282.5851,282.6046,282.2728,282.2728,6172.0
2021-10-19 10:35:00,289.24,289.31,288.99,289.13,8058.0,282.2826,282.3509,282.0386,282.1752,8058.0
2021-10-19 10:40:00,289.22,289.3,289.12,289.18,5608.0,282.263,282.3411,282.1655,282.224,5608.0
2021-10-19 10:45:00,289.13,289.34,289.13,289.28,1271.0,282.1752,282.3802,282.1752,282.3216,1271.0
2021-10-19 10:50:00,289.27,289.47,289.26,289.42,5036.0,282.3118,282.507,282.3021,282.4582,5036.0
2021-10-19 10:55:00,289.45,289.76,289.45,289.71,10540.0,282.4875,282.7901,282.4875,282.7413,10540.0
2021-10-19 11:00:00,289.8,289.88,289.74,289.75,6077.0,282.8291,282.9072,282.7705,282.7803,6077.0
2021-10-19 11:05:00,289.77,289.8,289.63,289.69,4644.0,282.7998,282.8291,282.6632,282.7217,4644.0
2021-10-19 11:10:00,289.64,289.75,289.64,289.74,2100.0,282.6729,282.7803,282.6729,282.7705,2100.0
2021-10-19 11:15:00,289.87,289.88,289.59,289.67,4009.0,282.8974,282.9072,282.6241,282.7022,4009.0
2021-10-19 11:20:00,289.73,289.75,289.7,289.72,1055.0,282.7608,282.7803,282.7315,282.751,1055.0
2021-10-19 11:25:00,289.7,289.8,289.68,289.8,7555.0,282.7315,282.8291,282.712,282.8291,7555.0
2021-10-19 11:30:00,289.86,289.91,289.7,289.7,11603.0,282.8876,282.9364,282.7315,282.7315,11603.0
2021-10-19 11:35:00,289.74,289.74,289.62,289.67,3157.0,282.7705,282.7705,282.6534,282.7022,3157.0
2021-10-19 11:40:00,289.65,289.81,289.64,289.74,10891.0,282.6827,282.8389,282.6729,282.7705,10891.0
2021-10-19 11:45:00,289.76,289.86,289.72,289.82,21153.0,282.7901,282.8876,282.751,282.8486,21153.0
2021-10-19 11:50:00,289.85,289.91,289.72,289.82,12073.0,282.8779,282.9364,282.751,282.8486,12073.0
2021-10-19 11:55:00,289.79,289.91,289.76,289.81,6626.0,282.8193,282.9364,282.7901,282.8389,6626.0
2021-10-19 12:00:00,289.82,289.82,289.67,289.7,5509.0,282.8486,282.8486,282.7022,282.7315,5509.0
2021-10-19 12:05:00,289.72,289.77,289.7,289.77,4528.0,282.751,282.7998,282.7315,282.7998,4528.0
2021-10-19 12:10:00,289.75,289.82,289.73,289.78,6411.0,282.7803,282.8486,282.7608,282.8096,6411.0
2021-10-19 12:15:00,289.74,289.81,289.74,289.81,455.0,282.7705,282.8389,282.7705,282.8389,455.0
2021-10-19 12:20:00,289.81,289.81,289.76,289.79,1655.0,282.8389,282.8389,282.7901,282.8193,1655.0
2021-10-19 12:25:00,289.78,289.89,289.76,289.87,10643.0,282.8096,282.9169,282.7901,282.8974,10643.0
2021-10-19 12:30:00,289.92,289.95,289.9,289.9,6285.0,282.9462,282.9755,282.9267,282.9267,6285.0
2021-10-19 12:35:00,289.9,289.98,289.87,289.88,4347.0,282.9267,283.0048,282.8974,282.9072,4347.0
2021-10-19 12:40:00,289.9,289.95,289.89,289.94,4595.0,282.9267,282.9755,282.9169,282.9657,4595.0
2021-10-19 12:45:00,289.94,289.96,289.91,289.92,2139.0,282.9657,282.9852,282.9364,282.9462,2139.0
2021-10-19 12:50:00,289.92,289.93,289.85,289.91,2820.0,282.9462,282.956,282.8779,282.9364,2820.0
2021-10-19 12:55:00,289.91,290.09,289.91,290.08,5357.0,282.9364,283.1121,282.9364,283.1024,5357.0
2021-10-19 13:00:00,290.07,290.09,289.93,290.04,10125.0,283.0926,283.1121,282.956,283.0633,10125.0
2021-10-19 13:05:00,290.02,290.02,289.95,290.01,3547.0,283.0438,283.0438,282.9755,283.034,3547.0
2021-10-19 13:10:00,289.98,290.02,289.89,290.0,4487.0,283.0048,283.0438,282.9169,283.0243,4487.0
2021-10-19 13:15:00,290.01,290.03,289.99,290.02,2467.0,283.034,283.0536,283.0145,283.0438,2467.0
2021-10-19 13:20:00,290.03,290.15,290.02,290.11,2991.0,283.0536,283.1707,283.0438,283.1316,2991.0
2021-10-19 13:25:00,290.06,290.06,289.93,289.96,2835.0,283.0828,283.0828,282.956,282.9852,2835.0
2021-10-19 13:30:00,289.96,290.03,289.95,290.02,9498.0,282.9852,283.0536,282.9755,283.0438,9498.0
2021-10-19 13:35:00,290.01,290.06,289.94,290.06,6317.0,283.034,283.0828,282.9657,283.0828,6317.0
2021-10-19 13:40:00,290.06,290.06,289.96,290.0,9319.0,283.0828,283.0828,282.9852,283.0243,9319.0
2021-10-19 13:45:00,290.02,290.04,289.95,289.99,8765.0,283.0438,283.0633,282.9755,283.0145,8765.0
2021-10-19 13:50:00,290.0,290.04,289.98,289.98,14365.0,283.0243,283.0633,283.0048,283.0048,14365.0
2021-10-19 13:55:00,289.99,290.11,289.99,290.1,5856.0,283.0145,283.1316,283.0145,283.1219,5856.0
2021-10-19 14:00:00,290.1,290.17,290.1,290.12,7328.0,283.1219,283.1902,283.1219,283.1414,7328.0
2021-10-19 14:05:00,290.14,290.15,290.09,290.09,10595.0,283.1609,283.1707,283.1121,283.1121,10595.0
2021-10-19 14:10:00,290.09,290.15,290.08,290.1,15099.0,283.1121,283.1707,283.1024,283.1219,15099.0
2021-10-19 14:15:00,290.09,290.09,290.05,290.07,7161.0,283.1121,283.1121,283.0731,283.0926,7161.0
2021-10-19 14:20:00,290.06,290.06,289.89,289.89,12810.0,283.0828,283.0828,282.9169,282.9169,12810.0
2021-10-19 14:25:00,289.92,289.92,289.74,289.75,7343.0,282.9462,282.9462,282.7705,282.7803,7343.0
2021-10-19 14:30:00,289.76,289.79,289.47,289.58,15264.0,282.7901,282.8193,282.507,282.6144,15264.0
2021-10-19 14:35:00,289.59,289.63,289.49,289.58,9332.0,282.6241,282.6632,282.5266,282.6144,9332.0
2021-10-19 14:40:00,289.58,289.62,289.52,289.61,5267.0,282.6144,282.6534,282.5558,282.6437,5267.0
2021-10-19 14:45:00,289.63,289.63,289.52,289.54,37703.0,282.6632,282.6632,282.5558,282.5753,37703.0
2021-10-19 14:50:00,289.56,289.59,289.46,289.51,6225.0,282.5949,282.6241,282.4973,282.5461,6225.0
2021-10-19 14:55:00,289.49,289.63,289.47,289.63,11864.0,282.5266,282.6632,282.507,282.6632,11864.0
2021-10-19 15:00:00,289.61,289.77,289.54,289.7,15065.0,282.6437,282.7998,282.5753,282.7315,15065.0
2021-10-19 15:05:00,289.75,289.84,289.73,289.84,9249.0,282.7803,282.8681,282.7608,282.8681,9249.0
2021-10-19 15:10:00,289.83,289.96,289.8,289.94,8063.0,282.8584,282.9852,282.8291,282.9657,8063.0
2021-10-19 15:15:00,289.93,290.08,289.9,290.08,23673.0,282.956,283.1024,282.9267,283.1024,23673.0
2021-10-19 15:20:00,290.08,290.08,289.76,289.76,12691.0,283.1024,283.1024,282.7901,282.7901,12691.0
2021-10-19 15:25:00,289.79,289.89,289.78,289.89,9475.0,282.8193,282.9169,282.8096,282.9169,9475.0
2021-10-19 15:30:00,289.88,289.88,289.61,289.65,12467.0,282.9072,282.9072,282.6437,282.6827,12467.0
2021-10-19 15:35:00,289.66,289.82,289.65,289.65,18563.0,282.6925,282.8486,282.6827,282.6827,18563.0
2021-10-19 15:40:00,289.67,289.72,289.61,289.61,12920.0,282.7022,282.751,282.6437,282.6437,12920.0
2021-10-19 15:45:00,289.62,289.83,289.57,289.74,16137.0,282.6534,282.8584,282.6046,282.7705,16137.0
2021-10-19 15:50:00,289.66,289.84,289.56,289.7,32929.0,282.6925,282.8681,282.5949,282.7315,32929.0
2021-10-19 15:55:00,289.7,289.96,289.69,289.96,91302.0,282.7315,282.9852,282.7217,282.9852,91302.0
2021-10-20 09:30:00,290.36,290.62,290.35,290.56,17714.0,283.3756,283.6294,283.3659,283.5708,17714.0
2021-10-20 09:35:00,290.4,290.58,290.24,290.58,12732.0,283.4147,283.5903,283.2585,283.5903,12732.0
2021-10-20 09:40:00,290.53,290.67,290.36,290.37,6928.0,283.5415,283.6782,283.3756,283.3854,6928.0
2021-10-20 09:45:00,290.4,290.61,290.3,290.61,17468.0,283.4147,283.6196,283.3171,283.6196,17468.0
2021-10-20 09:50:00,290.64,290.68,289.86,289.89,13631.0,283.6489,283.6879,282.8876,282.9169,13631.0
2021-10-20 09:55:00,289.91,290.15,289.86,289.96,4472.0,282.9364,283.1707,282.8876,282.9852,4472.0
2021-10-20 10:00:00,289.74,289.74,289.49,289.58,4961.0,282.7705,282.7705,282.5266,282.6144,4961.0
2021-10-20 10:05:00,289.59,289.92,289.53,289.92,10016.0,282.6241,282.9462,282.5656,282.9462,10016.0
2021-10-20 10:10:00,289.85,290.15,289.85,290.11,4687.0,282.8779,283.1707,282.8779,283.1316,4687.0
2021-10-20 10:15:00,290.11,290.16,289.96,290.16,4188.0,283.1316,283.1804,282.9852,283.1804,4188.0
2021-10-20 10:20:00,290.23,290.35,290.15,290.33,5301.0,283.2487,283.3659,283.1707,283.3463,5301.0
2021-10-20 10:25:00,290.36,290.4,290.16,290.4,6263.0,283.3756,283.4147,283.1804,283.4147,6263.0
2021-10-20 10:30:00,290.42,290.56,290.37,290.56,11746.0,283.4342,283.5708,283.3854,283.5708,11746.0
2021-10-20 10:35:00,290.49,290.49,290.3,290.3,166448.0,283.5025,283.5025,283.3171,283.3171,166448.0
2021-10-20 10:40:00,290.2,290.24,290.16,290.17,2792.0,283.2195,283.2585,283.1804,283.1902,2792.0
2021-10-20 10:45:00,290.2,290.21,289.98,290.09,8231.0,283.2195,283.2292,283.0048,283.1121,8231.0
2021-10-20 10:50:00,290.1,290.19,290.02,290.03,3056.0,283.1219,283.2097,283.0438,283.0536,3056.0
2021-10-20 10:55:00,290.03,290.04,289.71,289.71,3568.0,283.0536,283.0633,282.7413,282.7413,3568.0
2021-10-20 11:00:00,289.72,289.82,289.48,289.48,7367.0,282.751,282.8486,282.5168,282.5168,7367.0
2021-10-20 11:05:00,289.42,289.76,289.42,289.75,6486.0,282.4582,282.7901,282.4582,282.7803,6486.0
2021-10-20 11:10:00,289.76,289.76,289.53,289.57,2102.0,282.7901,282.7901,282.5656,282.6046,2102.0
2021-10-20 11:15:00,289.56,289.77,289.53,289.75,1711.0,282.5949,282.7998,282.5656,282.7803,1711.0
2021-10-20 11:20:00,289.81,289.92,289.78,289.91,3891.0,282.8389,282.9462,282.8096,282.9364,3891.0
2021-10-20 11:25:00,289.9,289.96,289.65,289.77,2371.0,282.9267,282.9852,282.6827,282.7998,2371.0
2021-10-20 11:30:00,289.77,289.87,289.55,289.77,7706.0,282.7998,282.8974,282.5851,282.7998,7706.0
2021-10-20 11:35:00,289.77,289.81,289.64,289.74,2422.0,282.7998,282.8389,282.6729,282.7705,2422.0
2021-10-20 11:40:00,289.72,289.93,289.71,289.88,1150.0,282.751,282.956,282.7413,282.9072,1150.0
2021-10-20 11:45:00,289.93,290.1,289.93,290.04,2118.0,282.956,283.1219,282.956,283.0633,2118.0
2021-10-20 11:50:00,290.08,290.17,290.08,290.12,6095.0,283.1024,283.1902,283.1024,283.1414,6095.0
2021-10-20 11:55:00,290.13,290.21,290.1,290.15,6020.0,283.1512,283.2292,283.1219,283.1707,6020.0
2021-10-20 12:00:00,290.19,290.19,290.06,290.07,1100.0,283.2097,283.2097,283.0828,283.0926,1100.0
2021-10-20 12:05:00,290.05,290.07,289.93,289.95,4733.0,283.0731,283.0926,282.956,282.9755,4733.0
2021-10-20 12:10:00,289.93,289.93,289.83,289.86,9377.0,282.956,282.956,282.8584,282.8876,9377.0
2021-10-20 12:15:00,289.87,289.88,289.72,289.8,1877.0,282.8974,282.9072,282.751,282.8291,1877.0
2021-10-20 12:20:00,289.73,289.83,289.73,289.74,3202.0,282.7608,282.8584,282.7608,282.7705,3202.0
2021-10-20 12:25:00,289.79,289.83,289.69,289.7,2869.0,282.8193,282.8584,282.7217,282.7315,2869.0
2021-10-20 12:30:00,289.7,289.88,289.7,289.86,6091.0,282.7315,282.9072,282.7315,282.8876,6091.0
2021-10-20 12:35:00,289.79,289.82,289.76,289.79,2007.0,282.8193,282.8486,282.7901,282.8193,2007.0
2021-10-20 12:40:00,289.8,289.82,289.55,289.63,4513.0,282.8291,282.8486,282.5851,282.6632,4513.0
2021-10-20 12:45:00,289.6,289.77,289.6,289.77,10424.0,282.6339,282.7998,282.6339,282.7998,10424.0
2021-10-20 12:50:00,289.77,289.77,289.68,289.73,4222.0,282.7998,282.7998,282.712,282.7608,4222.0
2021-10-20 12:55:00,289.73,289.82,289.67,289.81,3144.0,282.7608,282.8486,282.7022,282.8389,3144.0
2021-10-20 13:00:00,289.81,289.86,289.59,289.62,11333.0,282.8389,282.8876,282.6241,282.6534,11333.0
2021-10-20 13:05:00,289.61,289.61,289.33,289.33,6009.0,282.6437,282.6437,282.3704,282.3704,6009.0
2021-10-20 13:10:00,289.31,289.4,289.3,289.38,3564.0,282.3509,282.4387,282.3411,282.4192,3564.0
2021-10-20 13:15:00,289.24,289.25,288.83,288.85,5466.0,282.2826,282.2923,281.8824,281.9019,5466.0
2021-10-20 13:20:00,288.85,288.91,288.54,288.9,6936.0,281.9019,281.9605,281.5994,281.9507,6936.0
2021-10-20 13:25:00,288.9,289.02,288.87,289.0,6781.0,281.9507,282.0679,281.9215,282.0483,6781.0
2021-10-20 13:30:00,289.01,289.02,288.83,288.98,3518.0,282.0581,282.0679,281.8824,282.0288,3518.0
2021-10-20 13:35:00,288.99,289.16,288.99,289.11,3389.0,282.0386,282.2045,282.0386,282.1557,3389.0
2021-10-20 13:40:00,289.13,289.13,289.0,289.0,3451.0,282.1752,282.1752,282.0483,282.0483,3451.0
2021-10-20 13:45:00,289.13,289.13,288.97,289.11,5173.0,282.1752,282.1752,282.0191,282.1557,5173.0
2021-10-20 13:50:00,289.11,289.2,289.05,289.2,3904.0,282.1557,282.2435,282.0971,282.2435,3904.0
2021-10-20 13:55:00,289.19,289.2,289.1,289.18,4549.0,282.2338,282.2435,282.1459,282.224,4549.0
2021-10-20 14:00:00,289.15,289.36,289.13,289.32,6564.0,282.1947,282.3997,282.1752,282.3606,6564.0
2021-10-20 14:05:00,289.35,289.43,289.32,289.41,4557.0,282.3899,282.468,282.3606,282.4485,4557.0
2021-10-20 14:10:00,289.4,289.49,289.34,289.49,6546.0,282.4387,282.5266,282.3802,282.5266,6546.0
2021-10-20 14:15:00,289.49,289.56,289.45,289.45,11958.0,282.5266,282.5949,282.4875,282.4875,11958.0
2021-10-20 14:20:00,289.41,289.43,289.34,289.36,1767.0,282.4485,282.468,282.3802,282.3997,1767.0
2021-10-20 14:25:00,289.35,289.45,289.34,289.45,14916.0,282.3899,282.4875,282.3802,282.4875,14916.0
2021-10-20 14:30:00,289.46,289.5,289.41,289.47,8073.0,282.4973,282.5363,282.4485,282.507,8073.0
2021-10-20 14:35:00,289.46,289.48,289.41,289.46,3099.0,282.4973,282.5168,282.4485,282.4973,3099.0
2021-10-20 14:40:00,289.51,289.57,289.39,289.39,7845.0,282.5461,282.6046,282.429,282.429,7845.0
2021-10-20 14:45:00,289.4,289.47,289.39,289.43,5616.0,282.4387,282.507,282.429,282.468,5616.0
2021-10-20 14:50:00,289.46,289.53,289.38,289.49,4894.0,282.4973,282.5656,282.4192,282.5266,4894.0
2021-10-20 14:55:00,289.5,289.59,289.46,289.47,5582.0,282.5363,282.6241,282.4973,282.507,5582.0
2021-10-20 15:00:00,289.49,289.55,289.46,289.48,5540.0,282.5266,282.5851,282.4973,282.5168,5540.0
2021-10-20 15:05:00,289.5,289.69,289.49,289.67,9515.0,282.5363,282.7217,282.5266,282.7022,9515.0
2021-10-20 15:10:00,289.65,289.71,289.53,289.58,5855.0,282.6827,282.7413,282.5656,282.6144,5855.0
2021-10-20 15:15:00,289.59,289.59,289.39,289.51,7259.0,282.6241,282.6241,282.429,282.5461,7259.0
2021-10-20 15:20:00,289.5,289.5,289.39,289.47,13729.0,282.5363,282.5363,282.429,282.507,13729.0
2021-10-20 15:25:00,289.48,289.48,289.36,289.36,9670.0,282.5168,282.5168,282.3997,282.3997,9670.0
2021-10-20 15:30:00,289.36,289.36,289.22,289.32,11762.0,282.3997,282.3997,282.263,282.3606,11762.0
2021-10-20 15:35:00,289.28,289.29,289.13,289.13,8478.0,282.3216,282.3314,282.1752,282.1752,8478.0
2021-10-20 15:40:00,289.17,289.38,289.16,289.33,23695.0,282.2142,282.4192,282.2045,282.3704,23695.0
2021-10-20 15:45:00,289.36,289.48,289.35,289.36,10992.0,282.3997,282.5168,282.3899,282.3997,10992.0
2021-10-20 15:50:00,289.26,289.33,289.2,289.26,15594.0,282.3021,282.3704,282.2435,282.3021,15594.0
2021-10-20 15:55:00,289.25,289.48,289.19,289.47,34184.0,282.2923,282.5168,282.2338,282.507,34184.0
2021-10-21 09:30:00,288.96,289.29,288.76,289.11,19846.0,282.0093,282.3314,281.8141,282.1557,19846.0
2021-10-21 09:35:00,289.2,289.4,289.11,289.24,5777.0,282.2435,282.4387,282.1557,282.2826,5777.0
2021-10-21 09:40:00,289.13,289.44,289.12,289.44,21464.0,282.1752,282.4778,282.1655,282.4778,21464.0
2021-10-21 09:45:00,289.48,289.59,289.46,289.52,4197.0,282.5168,282.6241,282.4973,282.5558,4197.0
2021-10-21 09:50:00,289.59,289.89,289.59,289.89,3066.0,282.6241,282.9169,282.6241,282.9169,3066.0
2021-10-21 09:55:00,289.84,289.99,289.74,289.76,3690.0,282.8681,283.0145,282.7705,282.7901,3690.0
2021-10-21 10:00:00,289.74,289.87,289.67,289.87,9225.0,282.7705,282.8974,282.7022,282.8974,9225.0
2021-10-21 10:05:00,289.85,290.09,289.85,290.09,5764.0,282.8779,283.1121,282.8779,283.1121,5764.0
2021-10-21 10:10:00,289.99,290.1,289.98,290.09,7948.0,283.0145,283.1219,283.0048,283.1121,7948.0
2021-10-21 10:15:00,290.13,290.28,290.13,290.27,1334.0,283.1512,283.2975,283.1512,283.2878,1334.0
2021-10-21 10:20:00,290.22,290.27,290.12,290.2,2850.0,283.239,283.2878,283.1414,283.2195,2850.0
2021-10-21 10:25:00,290.2,290.33,290.2,290.33,2708.0,283.2195,283.3463,283.2195,283.3463,2708.0
2021-10-21 10:30:00,290.5,290.53,290.46,290.53,8140.0,283.5123,283.5415,283.4732,283.5415,8140.0
2021-10-21 10:35:00,290.51,290.52,290.44,290.52,1332.0,283.522,283.5318,283.4537,283.5318,1332.0
2021-10-21 10:40:00,290.49,290.57,290.48,290.55,3004.0,283.5025,283.5806,283.4927,283.5611,3004.0
2021-10-21 10:45:00,290.7,290.79,290.66,290.72,11971.0,283.7074,283.7953,283.6684,283.727,11971.0
2021-10-21 10:50:00,290.69,290.74,290.64,290.65,4371.0,283.6977,283.7465,283.6489,283.6586,4371.0
2021-10-21 10:55:00,290.68,290.71,290.59,290.59,12981.0,283.6879,283.7172,283.6001,283.6001,12981.0
2021-10-21 11:00:00,290.63,290.88,290.63,290.74,4128.0,283.6391,283.8831,283.6391,283.7465,4128.0
2021-10-21 11:05:00,290.67,290.67,290.54,290.55,2146.0,283.6782,283.6782,283.5513,283.5611,2146.0
2021-10-21 11:10:00,290.59,290.65,290.48,290.63,7380.0,283.6001,283.6586,283.4927,283.6391,7380.0
2021-10-21 11:15:00,290.6,290.64,290.36,290.4,5091.0,283.6098,283.6489,283.3756,283.4147,5091.0
2021-10-21 11:20:00,290.43,290.47,290.29,290.47,7637.0,283.4439,283.483,283.3073,283.483,7637.0
2021-10-21 11:25:00,290.49,290.57,290.14,290.15,4824.0,283.5025,283.5806,283.1609,283.1707,4824.0
2021-10-21 11:30:00,290.17,290.29,290.08,290.09,2873.0,283.1902,283.3073,283.1024,283.1121,2873.0
2021-10-21 11:35:00,290.09,290.26,290.08,290.26,5007.0,283.1121,283.278,283.1024,283.278,5007.0
2021-10-21 11:40:00,290.22,290.27,290.13,290.27,1611.0,283.239,283.2878,283.1512,283.2878,1611.0
2021-10-21 11:45:00,290.27,290.36,290.24,290.36,5927.0,283.2878,283.3756,283.2585,283.3756,5927.0
2021-10-21 11:50:00,290.38,290.38,290.21,290.28,7518.0,283.3951,283.3951,283.2292,283.2975,7518.0
2021-10-21 11:55:00,290.32,290.45,290.3,290.39,4271.0,283.3366,283.4635,283.3171,283.4049,4271.0
2021-10-21 12:00:00,290.44,290.65,290.44,290.53,6849.0,283.4537,283.6586,283.4537,283.5415,6849.0
2021-10-21 12:05:00,290.53,290.53,290.2,290.41,3972.0,283.5415,283.5415,283.2195,283.4244,3972.0
2021-10-21 12:10:00,290.38,290.64,290.37,290.64,3270.0,283.3951,283.6489,283.3854,283.6489,3270.0
2021-10-21 12:15:00,290.64,290.66,290.5,290.66,4974.0,283.6489,283.6684,283.5123,283.6684,4974.0
2021-10-21 12:20:00,290.63,290.77,290.62,290.73,4530.0,283.6391,283.7758,283.6294,283.7367,4530.0
2021-10-21 12:25:00,290.72,290.76,290.68,290.72,2393.0,283.727,283.766,283.6879,283.727,2393.0
2021-10-21 12:30:00,290.73,290.78,290.65,290.68,3918.0,283.7367,283.7855,283.6586,283.6879,3918.0
2021-10-21 12:35:00,290.62,290.67,290.58,290.65,5694.0,283.6294,283.6782,283.5903,283.6586,5694.0
2021-10-21 12:40:00,290.65,290.76,290.65,290.76,3092.0,283.6586,283.766,283.6586,283.766,3092.0
2021-10-21 12:45:00,290.75,290.81,290.71,290.72,7215.0,283.7562,283.8148,283.7172,283.727,7215.0
2021-10-21 12:50:00,290.73,290.89,290.71,290.89,5938.0,283.7367,283.8929,283.7172,283.8929,5938.0
2021-10-21 12:55:00,290.95,291.03,290.94,291.0,6007.0,283.9514,284.0295,283.9417,284.0002,6007.0
2021-10-21 13:00:00,290.96,291.02,290.94,290.94,1924.0,283.9612,284.0197,283.9417,283.9417,1924.0
2021-10-21 13:05:00,291.0,291.02,290.94,290.99,3791.0,284.0002,284.0197,283.9417,283.9905,3791.0
2021-10-21 13:10:00,290.97,290.97,290.79,290.87,4374.0,283.9709,283.9709,283.7953,283.8734,4374.0
2021-10-21 13:15:00,290.82,290.85,290.76,290.77,7434.0,283.8246,283.8538,283.766,283.7758,7434.0
2021-10-21 13:20:00,290.81,290.91,290.8,290.91,1510.0,283.8148,283.9124,283.805,283.9124,1510.0
2021-10-21 13:25:00,290.91,290.99,290.87,290.98,4548.0,283.9124,283.9905,283.8734,283.9807,4548.0
2021-10-21 13:30:00,290.94,290.98,290.94,290.97,3513.0,283.9417,283.9807,283.9417,283.9709,3513.0
2021-10-21 13:35:00,290.99,291.03,290.98,291.03,2187.0,283.9905,284.0295,283.9807,284.0295,2187.0
2021-10-21 13:40:00,291.05,291.1,290.99,290.99,2205.0,284.049,284.0978,283.9905,283.9905,2205.0
2021-10-21 13:45:00,290.9,290.96,290.87,290.88,7056.0,283.9026,283.9612,283.8734,283.8831,7056.0
2021-10-21 13:50:00,290.88,290.89,290.66,290.66,3114.0,283.8831,283.8929,283.6684,283.6684,3114.0
2021-10-21 13:55:00,290.69,290.79,290.67,290.72,4487.0,283.6977,283.7953,283.6782,283.727,4487.0
2021-10-21 14:00:00,290.74,290.88,290.69,290.83,3929.0,283.7465,283.8831,283.6977,283.8343,3929.0
2021-10-21 14:05:00,290.84,290.89,290.76,290.76,2816.0,283.8441,283.8929,283.766,283.766,2816.0
2021-10-21 14:10:00,290.71,290.77,290.71,290.73,3204.0,283.7172,283.7758,283.7172,283.7367,3204.0
2021-10-21 14:15:00,290.77,290.97,290.77,290.96,14484.0,283.7758,283.9709,283.7758,283.9612,14484.0
2021-10-21 14:20:00,290.93,290.96,290.82,290.91,2221.0,283.9319,283.9612,283.8246,283.9124,2221.0
2021-10-21 14:25:00,290.91,290.99,290.9,290.93,6091.0,283.9124,283.9905,283.9026,283.9319,6091.0
2021-10-21 14:30:00,290.99,291.0,290.97,290.99,2979.0,283.9905,284.0002,283.9709,283.9905,2979.0
2021-10-21 14:35:00,290.97,291.02,290.91,290.94,2461.0,283.9709,284.0197,283.9124,283.9417,2461.0
2021-10-21 14:40:00,290.94,290.99,290.88,290.96,6324.0,283.9417,283.9905,283.8831,283.9612,6324.0
2021-10-21 14:45:00,290.95,291.02,290.89,291.0,3892.0,283.9514,284.0197,283.8929,284.0002,3892.0
2021-10-21 14:50:00,290.98,291.02,290.98,291.02,2120.0,283.9807,284.0197,283.9807,284.0197,2120.0
2021-10-21 14:55:00,291.01,291.1,291.0,291.07,6313.0,284.01,284.0978,284.0002,284.0685,6313.0
2021-10-21 15:00:00,291.13,291.3,291.07,291.25,6385.0,284.1271,284.293,284.0685,284.2442,6385.0
2021-10-21 15:05:00,291.31,291.38,291.26,291.29,8378.0,284.3028,284.3711,284.254,284.2833,8378.0
2021-10-21 15:10:00,291.29,291.36,291.29,291.35,3806.0,284.2833,284.3516,284.2833,284.3418,3806.0
2021-10-21 15:15:00,291.35,291.55,291.32,291.46,6961.0,284.3418,284.537,284.3125,284.4492,6961.0
2021-10-21 15:20:00,291.45,291.61,291.45,291.55,14379.0,284.4394,284.5956,284.4394,284.537,14379.0
2021-10-21 15:25:00,291.62,291.64,291.52,291.62,6317.0,284.6053,284.6248,284.5077,284.6053,6317.0
2021-10-21 15:30:00,291.66,291.66,291.49,291.51,6998.0,284.6444,284.6444,284.4784,284.498,6998.0
2021-10-21 15:35:00,291.5,291.55,291.42,291.43,5609.0,284.4882,284.537,284.4101,284.4199,5609.0
2021-10-21 15:40:00,291.41,291.47,291.38,291.47,3592.0,284.4004,284.4589,284.3711,284.4589,3592.0
2021-10-21 15:45:00,291.42,291.46,291.39,291.46,31127.0,284.4101,284.4492,284.3808,284.4492,31127.0
2021-10-21 15:50:00,291.43,291.54,291.37,291.54,26306.0,284.4199,284.5272,284.3613,284.5272,26306.0
2021-10-21 15:55:00,291.52,291.93,291.52,291.85,35118.0,284.5077,284.9079,284.5077,284.8298,35118.0
2021-10-22 09:30:00,291.07,291.38,290.84,291.38,19678.0,284.0685,284.3711,283.8441,284.3711,19678.0
2021-10-22 09:35:00,291.51,291.92,291.51,291.79,17302.0,284.498,284.8981,284.498,284.7712,17302.0
2021-10-22 09:40:00,291.81,291.83,291.64,291.67,23805.0,284.7907,284.8103,284.6248,284.6541,23805.0
2021-10-22 09:45:00,291.67,291.67,290.44,290.72,21962.0,284.6541,284.6541,283.4537,283.727,21962.0
2021-10-22 09:50:00,290.62,291.08,290.39,291.08,15600.0,283.6294,284.0783,283.4049,284.0783,15600.0
2021-10-22 09:55:00,291.05,291.35,291.05,291.2,5128.0,284.049,284.3418,284.049,284.1954,5128.0
2021-10-22 10:00:00,291.25,291.28,291.1,291.12,7527.0,284.2442,284.2735,284.0978,284.1173,7527.0
2021-10-22 10:05:00,291.26,291.39,291.08,291.36,6633.0,284.254,284.3808,284.0783,284.3516,6633.0
2021-10-22 10:10:00,291.33,291.33,290.86,291.08,9929.0,284.3223,284.3223,283.8636,284.0783,9929.0
2021-10-22 10:15:00,291.11,291.38,291.09,291.3,3416.0,284.1076,284.3711,284.0881,284.293,3416.0
2021-10-22 10:20:00,291.32,291.5,291.24,291.47,5960.0,284.3125,284.4882,284.2345,284.4589,5960.0
2021-10-22 10:25:00,291.47,291.8,291.45,291.8,2964.0,284.4589,284.781,284.4394,284.781,2964.0
2021-10-22 10:30:00,291.8,291.8,291.37,291.44,3936.0,284.781,284.781,284.3613,284.4296,3936.0
2021-10-22 10:35:00,291.47,291.47,291.23,291.25,1590.0,284.4589,284.4589,284.2247,284.2442,1590.0
2021-10-22 10:40:00,291.21,291.27,291.03,291.16,11765.0,284.2052,284.2637,284.0295,284.1564,11765.0
2021-10-22 10:45:00,291.15,291.37,291.07,291.07,3889.0,284.1466,284.3613,284.0685,284.0685,3889.0
2021-10-22 10:50:00,291.07,291.09,290.9,290.91,2324.0,284.0685,284.0881,283.9026,283.9124,2324.0
2021-10-22 10:55:00,291.11,291.13,291.07,291.08,1165.0,284.1076,284.1271,284.0685,284.0783,1165.0
2021-10-22 11:00:00,291.09,291.1,290.99,290.99,1760.0,284.0881,284.0978,283.9905,283.9905,1760.0
2021-10-22 11:05:00,291.28,291.28,291.08,291.21,1049.0,284.2735,284.2735,284.0783,284.2052,1049.0
2021-10-22 11:10:00,291.13,291.13,291.02,291.07,1049.0,284.1271,284.1271,284.0197,284.0685,1049.0
2021-10-22 11:15:00,290.94,290.98,290.38,290.53,5727.0,283.9417,283.9807,283.3951,283.5415,5727.0
2021-10-22 11:20:00,290.4,290.47,289.82,289.82,6018.0,283.4147,283.483,282.8486,282.8486,6018.0
2021-10-22 11:25:00,289.89,289.95,289.65,289.95,4038.0,282.9169,282.9755,282.6827,282.9755,4038.0
2021-10-22 11:30:00,289.98,290.01,289.71,289.81,7150.0,283.0048,283.034,282.7413,282.8389,7150.0
2021-10-22 11:35:00,289.75,289.77,289.29,289.3,11405.0,282.7803,282.7998,282.3314,282.3411,11405.0
2021-10-22 11:40:00,289.33,289.48,288.99,289.37,15768.0,282.3704,282.5168,282.0386,282.4094,15768.0
2021-10-22 11:45:00,289.25,289.33,288.93,289.03,2429.0,282.2923,282.3704,281.98,282.0776,2429.0
2021-10-22 11:50:00,289.06,289.49,289.06,289.49,6049.0,282.1069,282.5266,282.1069,282.5266,6049.0
2021-10-22 11:55:00,289.46,289.74,289.46,289.74,1014.0,282.4973,282.7705,282.4973,282.7705,1014.0
2021-10-22 12:00:00,289.49,289.71,289.33,289.71,4371.0,282.5266,282.7413,282.3704,282.7413,4371.0
2021-10-22 12:05:00,289.74,289.83,289.69,289.8,5447.0,282.7705,282.8584,282.7217,282.8291,5447.0
2021-10-22 12:10:00,289.57,289.82,289.54,289.82,680.0,282.6046,282.8486,282.5753,282.8486,680.0
2021-10-22 12:15:00,289.76,289.88,289.69,289.88,3743.0,282.7901,282.9072,282.7217,282.9072,3743.0
2021-10-22 12:20:00,289.81,289.83,289.58,289.58,7179.0,282.8389,282.8584,282.6144,282.6144,7179.0
2021-10-22 12:25:00,289.58,289.97,289.56,289.97,2222.0,282.6144,282.995,282.5949,282.995,2222.0
2021-10-22 12:30:00,290.0,290.08,289.92,290.08,776.0,283.0243,283.1024,282.9462,283.1024,776.0
2021-10-22 12:35:00,290.14,290.3,290.14,290.25,5277.0,283.1609,283.3171,283.1609,283.2683,5277.0
2021-10-22 12:40:00,290.29,290.64,290.28,290.53,11327.0,283.3073,283.6489,283.2975,283.5415,11327.0
2021-10-22 12:45:00,290.5,290.82,290.49,290.79,3379.0,283.5123,283.8246,283.5025,283.7953,3379.0
2021-10-22 12:50:00,290.77,290.77,290.51,290.56,10250.0,283.7758,283.7758,283.522,283.5708,10250.0
2021-10-22 12:55:00,290.65,290.65,290.26,290.26,12265.0,283.6586,283.6586,283.278,283.278,12265.0
2021-10-22 13:00:00,290.24,290.37,290.19,290.19,6976.0,283.2585,283.3854,283.2097,283.2097,6976.0
2021-10-22 13:05:00,290.33,290.39,290.26,290.34,2621.0,283.3463,283.4049,283.278,283.3561,2621.0
2021-10-22 13:10:00,290.44,290.44,290.32,290.32,2031.0,283.4537,283.4537,283.3366,283.3366,2031.0
2021-10-22 13:15:00,290.29,290.49,290.29,290.36,3726.0,283.3073,283.5025,283.3073,283.3756,3726.0
2021-10-22 13:20:00,290.38,290.52,290.38,290.39,5193.0,283.3951,283.5318,283.3951,283.4049,5193.0
2021-10-22 13:25:00,290.37,290.48,290.34,290.38,1763.0,283.3854,283.4927,283.3561,283.3951,1763.0
2021-10-22 13:30:00,290.34,290.39,290.19,290.39,1265.0,283.3561,283.4049,283.2097,283.4049,1265.0
2021-10-22 13:35:00,290.4,290.53,290.36,290.51,13664.0,283.4147,283.5415,283.3756,283.522,13664.0
2021-10-22 13:40:00,290.45,290.53,290.4,290.41,5299.0,283.4635,283.5415,283.4147,283.4244,5299.0
2021-10-22 13:45:00,290.29,290.29,290.12,290.12,1147.0,283.3073,283.3073,283.1414,283.1414,1147.0
2021-10-22 13:50:00,290.18,290.31,290.18,290.26,2231.0,283.2,283.3268,283.2,283.278,2231.0
2021-10-22 13:55:00,290.17,290.27,289.89,289.89,11492.0,283.1902,283.2878,282.9169,282.9169,11492.0
2021-10-22 14:00:00,289.96,290.23,289.96,290.23,20036.0,282.9852,283.2487,282.9852,283.2487,20036.0
2021-10-22 14:05:00,290.21,290.38,290.21,290.27,1959.0,283.2292,283.3951,283.2292,283.2878,1959.0
2021-10-22 14:10:00,290.39,290.4,290.34,290.35,1899.0,283.4049,283.4147,283.3561,283.3659,1899.0
2021-10-22 14:15:00,290.45,290.49,290.27,290.41,1458.0,283.4635,283.5025,283.2878,283.4244,1458.0
2021-10-22 14:20:00,290.46,290.5,290.43,290.43,16206.0,283.4732,283.5123,283.4439,283.4439,16206.0
2021-10-22 14:25:00,290.51,290.61,290.48,290.61,3495.0,283.522,283.6196,283.4927,283.6196,3495.0
2021-10-22 14:30:00,290.62,290.96,290.61,290.9,8807.0,283.6294,283.9612,283.6196,283.9026,8807.0
2021-10-22 14:35:00,291.08,291.09,290.78,290.79,2744.0,284.0783,284.0881,283.7855,283.7953,2744.0
2021-10-22 14:40:00,290.79,290.79,290.7,290.7,911.0,283.7953,283.7953,283.7074,283.7074,911.0
2021-10-22 14:45:00,290.71,290.73,290.71,290.71,8590.0,283.7172,283.7367,283.7172,283.7172,8590.0
2021-10-22 14:50:00,290.71,290.71,290.46,290.48,2815.0,283.7172,283.7172,283.4732,283.4927,2815.0
2021-10-22 14:55:00,290.48,290.55,290.41,290.41,3232.0,283.4927,283.5611,283.4244,283.4244,3232.0
2021-10-22 15:00:00,290.44,290.45,290.22,290.25,3702.0,283.4537,283.4635,283.239,283.2683,3702.0
2021-10-22 15:05:00,290.36,290.38,290.23,290.33,5928.0,283.3756,283.3951,283.2487,283.3463,5928.0
2021-10-22 15:10:00,290.33,290.33,290.15,290.3,2258.0,283.3463,283.3463,283.1707,283.3171,2258.0
2021-10-22 15:15:00,290.3,290.45,290.07,290.13,51301.0,283.3171,283.4635,283.0926,283.1512,51301.0
2021-10-22 15:20:00,290.15,290.23,290.15,290.21,1187.0,283.1707,283.2487,283.1707,283.2292,1187.0
2021-10-22 15:25:00,290.18,290.26,290.1,290.15,4697.0,283.2,283.278,283.1219,283.1707,4697.0
2021-10-22 15:30:00,290.31,290.66,290.23,290.6,9609.0,283.3268,283.6684,283.2487,283.6098,9609.0
2021-10-22 15:35:00,290.61,290.61,290.3,290.41,7492.0,283.6196,283.6196,283.3171,283.4244,7492.0
2021-10-22 15:40:00,290.35,290.49,290.27,290.29,48483.0,283.3659,283.5025,283.2878,283.3073,48483.0
2021-10-22 15:45:00,290.29,290.33,290.13,290.22,18384.0,283.3073,283.3463,283.1512,283.239,18384.0
2021-10-22 15:50:00,290.24,290.5,290.18,290.49,17843.0,283.2585,283.5123,283.2,283.5025,17843.0
2021-10-22 15:55:00,290.44,290.55,290.36,290.38,254259.0,283.4537,283.5611,283.3756,283.3951,254259.0
2021-10-25 09:30:00,291.19,291.66,291.03,291.52,22159.0,284.1857,284.6444,284.0295,284.5077,22159.0
2021-10-25 09:35:00,291.46,291.55,290.26,290.35,20494.0,284.4492,284.537,283.278,283.3659,20494.0
2021-10-25 09:40:00,290.22,290.36,289.76,290.32,13573.0,283.239,283.3756,282.7901,283.3366,13573.0
2021-10-25 09:45:00,290.25,290.46,290.05,290.46,16181.0,283.2683,283.4732,283.0731,283.4732,16181.0
2021-10-25 09:50:00,290.39,290.55,290.15,290.37,10065.0,283.4049,283.5611,283.1707,283.3854,10065.0
2021-10-25 09:55:00,290.49,290.91,290.49,290.85,8157.0,283.5025,283.9124,283.5025,283.8538,8157.0
2021-10-25 10:00:00,290.85,291.02,290.78,290.91,8741.0,283.8538,284.0197,283.7855,283.9124,8741.0
2021-10-25 10:05:00,290.87,291.0,290.68,290.92,7845.0,283.8734,284.0002,283.6879,283.9222,7845.0
2021-10-25 10:10:00,290.92,291.07,290.85,291.0,9164.0,283.9222,284.0685,283.8538,284.0002,9164.0
2021-10-25 10:15:00,290.98,291.2,290.88,291.14,3840.0,283.9807,284.1954,283.8831,284.1369,3840.0
2021-10-25 10:20:00,291.01,291.38,290.96,290.99,3665.0,284.01,284.3711,283.9612,283.9905,3665.0
2021-10-25 10:25:00,290.94,291.22,290.78,291.2,5156.0,283.9417,284.2149,283.7855,284.1954,5156.0
2021-10-25 10:30:00,291.28,291.42,291.23,291.34,4248.0,284.2735,284.4101,284.2247,284.332,4248.0
2021-10-25 10:35:00,291.41,291.41,291.15,291.24,2747.0,284.4004,284.4004,284.1466,284.2345,2747.0
2021-10-25 10:40:00,291.27,291.33,291.13,291.3,5940.0,284.2637,284.3223,284.1271,284.293,5940.0
2021-10-25 10:45:00,291.33,291.36,291.25,291.36,900.0,284.3223,284.3516,284.2442,284.3516,900.0
2021-10-25 10:50:00,291.35,291.47,291.3,291.47,2057.0,284.3418,284.4589,284.293,284.4589,2057.0
2021-10-25 10:55:00,291.41,291.47,291.39,291.41,4001.0,284.4004,284.4589,284.3808,284.4004,4001.0
2021-10-25 11:00:00,291.37,291.48,291.26,291.34,3805.0,284.3613,284.4687,284.254,284.332,3805.0
2021-10-25 11:05:00,291.42,291.7,291.42,291.7,3902.0,284.4101,284.6834,284.4101,284.6834,3902.0
2021-10-25 11:10:00,291.64,291.86,291.62,291.84,3150.0,284.6248,284.8395,284.6053,284.82,3150.0
2021-10-25 11:15:00,291.88,291.89,291.67,291.69,14114.0,284.8591,284.8688,284.6541,284.6736,14114.0
2021-10-25 11:20:00,291.68,291.76,291.64,291.7,3646.0,284.6639,284.7419,284.6248,284.6834,3646.0
2021-10-25 11:25:00,291.69,291.85,291.64,291.84,6114.0,284.6736,284.8298,284.6248,284.82,6114.0
2021-10-25 11:30:00,291.85,291.85,291.54,291.54,4031.0,284.8298,284.8298,284.5272,284.5272,4031.0
2021-10-25 11:35:00,291.57,291.65,291.57,291.63,3044.0,284.5565,284.6346,284.5565,284.6151,3044.0
2021-10-25 11:40:00,291.65,291.7,291.65,291.69,1402.0,284.6346,284.6834,284.6346,284.6736,1402.0
2021-10-25 11:45:00,291.74,291.77,291.59,291.6,3972.0,284.7224,284.7517,284.576,284.5858,3972.0
2021-10-25 11:50:00,291.6,291.9,291.6,291.8,7576.0,284.5858,284.8786,284.5858,284.781,7576.0
2021-10-25 11:55:00,291.79,291.98,291.75,291.9,6132.0,284.7712,284.9567,284.7322,284.8786,6132.0
2021-10-25 12:00:00,291.94,292.19,291.88,292.15,30133.0,284.9176,285.1616,284.8591,285.1226,30133.0
2021-10-25 12:05:00,292.16,292.34,292.13,292.25,16952.0,285.1323,285.308,285.103,285.2202,16952.0
2021-10-25 12:10:00,292.27,292.27,292.1,292.19,2338.0,285.2397,285.2397,285.0738,285.1616,2338.0
2021-10-25 12:15:00,292.17,292.18,292.09,292.11,11671.0,285.1421,285.1518,285.064,285.0835,11671.0
2021-10-25 12:20:00,292.12,292.33,292.02,292.33,8126.0,285.0933,285.2982,284.9957,285.2982,8126.0
2021-10-25 12:25:00,292.34,292.45,292.34,292.38,5600.0,285.308,285.4153,285.308,285.347,5600.0
2021-10-25 12:30:00,292.39,292.46,292.37,292.42,7261.0,285.3568,285.4251,285.3373,285.3861,7261.0
2021-10-25 12:35:00,292.44,292.63,292.39,292.63,11170.0,285.4056,285.591,285.3568,285.591,11170.0
2021-10-25 12:40:00,292.67,292.69,292.59,292.67,5903.0,285.6301,285.6496,285.552,285.6301,5903.0
2021-10-25 12:45:00,292.64,292.83,292.64,292.69,1909.0,285.6008,285.7862,285.6008,285.6496,1909.0
2021-10-25 12:50:00,292.77,292.8,292.72,292.73,3844.0,285.7277,285.7569,285.6789,285.6886,3844.0
2021-10-25 12:55:00,292.7,292.74,292.66,292.66,1761.0,285.6593,285.6984,285.6203,285.6203,1761.0
2021-10-25 13:00:00,292.75,292.77,292.67,292.68,17805.0,285.7081,285.7277,285.6301,285.6398,17805.0
2021-10-25 13:05:00,292.67,292.8,292.66,292.72,4613.0,285.6301,285.7569,285.6203,285.6789,4613.0
2021-10-25 13:10:00,292.74,292.88,292.71,292.82,17897.0,285.6984,285.835,285.6691,285.7764,17897.0
2021-10-25 13:15:00,292.78,292.8,292.74,292.74,826.0,285.7374,285.7569,285.6984,285.6984,826.0
2021-10-25 13:20:00,292.76,292.76,292.58,292.62,3360.0,285.7179,285.7179,285.5422,285.5813,3360.0
2021-10-25 13:25:00,292.64,292.73,292.64,292.7,18783.0,285.6008,285.6886,285.6008,285.6593,18783.0
2021-10-25 13:30:00,292.69,292.74,292.64,292.68,8023.0,285.6496,285.6984,285.6008,285.6398,8023.0
2021-10-25 13:35:00,292.68,292.7,292.63,292.64,3351.0,285.6398,285.6593,285.591,285.6008,3351.0
2021-10-25 13:40:00,292.62,292.66,292.52,292.64,6513.0,285.5813,285.6203,285.4837,285.6008,6513.0
2021-10-25 13:45:00,292.61,292.61,292.55,292.55,1131.0,285.5715,285.5715,285.5129,285.5129,1131.0
2021-10-25 13:50:00,292.56,292.59,292.53,292.58,3759.0,285.5227,285.552,285.4934,285.5422,3759.0
2021-10-25 13:55:00,292.64,292.69,292.58,292.6,6759.0,285.6008,285.6496,285.5422,285.5617,6759.0
2021-10-25 14:00:00,292.56,292.62,292.46,292.48,9335.0,285.5227,285.5813,285.4251,285.4446,9335.0
2021-10-25 14:05:00,292.51,292.64,292.45,292.63,4621.0,285.4739,285.6008,285.4153,285.591,4621.0
2021-10-25 14:10:00,292.66,292.73,292.62,292.71,20031.0,285.6203,285.6886,285.5813,285.6691,20031.0
2021-10-25 14:15:00,292.71,292.76,292.68,292.73,2903.0,285.6691,285.7179,285.6398,285.6886,2903.0
2021-10-25 14:20:00,292.71,292.85,292.68,292.78,5401.0,285.6691,285.8057,285.6398,285.7374,5401.0
2021-10-25 14:25:00,292.81,293.01,292.81,293.01,11672.0,285.7667,285.9619,285.7667,285.9619,11672.0
2021-10-25 14:30:00,293.03,293.2,293.02,293.18,7459.0,285.9814,286.1473,285.9716,286.1278,7459.0
2021-10-25 14:35:00,293.2,293.28,292.94,292.96,7738.0,286.1473,286.2254,285.8936,285.9131,7738.0
2021-10-25 14:40:00,292.95,293.04,292.79,292.83,7031.0,285.9033,285.9912,285.7472,285.7862,7031.0
2021-10-25 14:45:00,292.78,292.89,292.74,292.88,2576.0,285.7374,285.8448,285.6984,285.835,2576.0
2021-10-25 14:50:00,292.86,293.0,292.81,292.95,1205.0,285.8155,285.9521,285.7667,285.9033,1205.0
2021-10-25 14:55:00,292.91,292.97,292.85,292.91,3641.0,285.8643,285.9228,285.8057,285.8643,3641.0
2021-10-25 15:00:00,292.92,292.93,292.85,292.88,4832.0,285.874,285.8838,285.8057,285.835,4832.0
2021-10-25 15:05:00,292.92,292.92,292.8,292.85,17357.0,285.874,285.874,285.7569,285.8057,17357.0
2021-10-25 15:10:00,292.86,292.88,292.79,292.8,11955.0,285.8155,285.835,285.7472,285.7569,11955.0
2021-10-25 15:15:00,292.8,292.97,292.76,292.87,9813.0,285.7569,285.9228,285.7179,285.8252,9813.0
2021-10-25 15:20:00,292.86,292.9,292.66,292.67,7623.0,285.8155,285.8545,285.6203,285.6301,7623.0
2021-10-25 15:25:00,292.7,292.9,292.66,292.89,7239.0,285.6593,285.8545,285.6203,285.8448,7239.0
2021-10-25 15:30:00,292.89,292.89,292.71,292.75,17412.0,285.8448,285.8448,285.6691,285.7081,17412.0
2021-10-25 15:35:00,292.75,292.77,292.64,292.72,44815.0,285.7081,285.7277,285.6008,285.6789,44815.0
2021-10-25 15:40:00,292.74,292.8,292.63,292.69,21326.0,285.6984,285.7569,285.591,285.6496,21326.0
2021-10-25 15:45:00,292.66,292.72,292.57,292.63,15902.0,285.6203,285.6789,285.5325,285.591,15902.0
2021-10-25 15:50:00,292.63,292.72,292.48,292.55,35154.0,285.591,285.6789,285.4446,285.5129,35154.0
2021-10-25 15:55:00,292.55,292.75,292.29,292.68,1174084.0,285.5129,285.7081,285.2592,285.6398,1174084.0
2021-10-26 09:30:00,294.37,294.86,294.21,294.7,14763.0,287.2892,287.7674,287.133,287.6112,14763.0
2021-10-26 09:35:00,294.7,295.11,294.42,295.0,15520.0,287.6112,288.0114,287.338,287.904,15520.0
2021-10-26 09:40:00,294.93,295.12,294.79,294.97,36015.0,287.8357,288.0211,287.6991,287.8747,36015.0
2021-10-26 09:45:00,294.96,295.04,294.57,294.64,34558.0,287.865,287.943,287.4844,287.5527,34558.0
2021-10-26 09:50:00,294.75,294.78,294.46,294.53,19483.0,287.66,287.6893,287.377,287.4453,19483.0
2021-10-26 09:55:00,294.54,294.79,294.39,294.66,12010.0,287.4551,287.6991,287.3087,287.5722,12010.0
2021-10-26 10:00:00,294.72,294.91,294.57,294.63,13331.0,287.6307,287.8162,287.4844,287.5429,13331.0
2021-10-26 10:05:00,294.75,294.99,294.67,294.82,14070.0,287.66,287.8943,287.5819,287.7283,14070.0
2021-10-26 10:10:00,294.79,295.18,294.79,295.18,10534.0,287.6991,288.0797,287.6991,288.0797,10534.0
2021-10-26 10:15:00,295.25,295.53,295.24,295.38,12247.0,288.148,288.4213,288.1382,288.2749,12247.0
2021-10-26 10:20:00,295.39,295.54,295.36,295.43,3826.0,288.2846,288.431,288.2554,288.3237,3826.0
2021-10-26 10:25:00,295.45,295.45,295.2,295.33,6390.0,288.3432,288.3432,288.0992,288.2261,6390.0
2021-10-26 10:30:00,295.31,295.37,295.14,295.29,5230.0,288.2066,288.2651,288.0406,288.187,5230.0
2021-10-26 10:35:00,295.3,295.5,295.23,295.46,14129.0,288.1968,288.392,288.1285,288.3529,14129.0
2021-10-26 10:40:00,295.41,295.48,295.18,295.2,13630.0,288.3041,288.3725,288.0797,288.0992,13630.0
2021-10-26 10:45:00,295.21,295.5,295.12,295.41,6302.0,288.109,288.392,288.0211,288.3041,6302.0
2021-10-26 10:50:00,295.47,295.62,295.45,295.59,3808.0,288.3627,288.5091,288.3432,288.4798,3808.0
2021-10-26 10:55:00,295.57,295.57,295.16,295.17,12114.0,288.4603,288.4603,288.0602,288.0699,12114.0
2021-10-26 11:00:00,295.21,295.29,294.9,294.91,10365.0,288.109,288.187,287.8064,287.8162,10365.0
2021-10-26 11:05:00,294.9,295.05,294.79,294.98,4489.0,287.8064,287.9528,287.6991,287.8845,4489.0
2021-10-26 11:10:00,295.02,295.18,294.95,294.98,32701.0,287.9235,288.0797,287.8552,287.8845,32701.0
2021-10-26 11:15:00,295.0,295.26,294.93,295.14,28967.0,287.904,288.1578,287.8357,288.0406,28967.0
2021-10-26 11:20:00,295.17,295.29,295.12,295.24,13738.0,288.0699,288.187,288.0211,288.1382,13738.0
2021-10-26 11:25:00,295.27,295.43,295.14,295.27,3895.0,288.1675,288.3237,288.0406,288.1675,3895.0
2021-10-26 11:30:00,295.32,295.32,294.23,294.23,13310.0,288.2163,288.2163,287.1525,287.1525,13310.0
2021-10-26 11:35:00,294.18,294.63,294.12,294.62,18536.0,287.1037,287.5429,287.0452,287.5332,18536.0
2021-10-26 11:40:00,294.61,294.72,294.61,294.7,6028.0,287.5234,287.6307,287.5234,287.6112,6028.0
2021-10-26 11:45:00,294.63,294.64,294.38,294.43,9518.0,287.5429,287.5527,287.2989,287.3477,9518.0
2021-10-26 11:50:00,294.45,294.45,294.21,294.37,11490.0,287.3672,287.3672,287.133,287.2892,11490.0
2021-10-26 11:55:00,294.41,294.41,293.94,294.01,17435.0,287.3282,287.3282,286.8695,286.9378,17435.0
2021-10-26 12:00:00,294.06,294.13,293.69,293.69,3267.0,286.9866,287.0549,286.6255,286.6255,3267.0
2021-10-26 12:05:00,293.66,293.66,293.46,293.52,7768.0,286.5962,286.5962,286.4011,286.4596,7768.0
2021-10-26 12:10:00,293.48,293.91,293.48,293.91,5168.0,286.4206,286.8402,286.4206,286.8402,5168.0
2021-10-26 12:15:00,293.92,294.03,293.85,293.97,3348.0,286.85,286.9573,286.7817,286.8988,3348.0
2021-10-26 12:20:00,293.83,293.96,293.81,293.96,1723.0,286.7622,286.889,286.7426,286.889,1723.0
2021-10-26 12:25:00,293.96,293.97,293.73,293.73,9264.0,286.889,286.8988,286.6646,286.6646,9264.0
2021-10-26 12:30:00,293.6,293.83,293.6,293.79,5151.0,286.5377,286.7622,286.5377,286.7231,5151.0
2021-10-26 12:35:00,293.81,293.85,293.42,293.42,8100.0,286.7426,286.7817,286.362,286.362,8100.0
2021-10-26 12:40:00,293.33,293.34,292.9,292.95,7601.0,286.2742,286.2839,285.8545,285.9033,7601.0
2021-10-26 12:45:00,292.98,292.98,292.41,292.67,15968.0,285.9326,285.9326,285.3763,285.6301,15968.0
2021-10-26 12:50:00,292.6,292.73,292.37,292.38,5472.0,285.5617,285.6886,285.3373,285.347,5472.0
2021-10-26 12:55:00,292.39,293.03,292.39,292.96,3300.0,285.3568,285.9814,285.3568,285.9131,3300.0
2021-10-26 13:00:00,292.93,293.07,292.87,293.06,12008.0,285.8838,286.0204,285.8252,286.0107,12008.0
2021-10-26 13:05:00,293.11,293.2,293.0,293.15,9128.0,286.0595,286.1473,285.9521,286.0985,9128.0
2021-10-26 13:10:00,293.09,293.09,292.82,293.09,3500.0,286.04,286.04,285.7764,286.04,3500.0
2021-10-26 13:15:00,293.12,293.18,293.0,293.0,4916.0,286.0692,286.1278,285.9521,285.9521,4916.0
2021-10-26 13:20:00,293.08,293.15,292.59,292.79,7707.0,286.0302,286.0985,285.552,285.7472,7707.0
2021-10-26 13:25:00,292.69,293.11,292.59,293.02,12129.0,285.6496,286.0595,285.552,285.9716,12129.0
2021-10-26 13:30:00,292.95,293.48,292.95,293.48,20056.0,285.9033,286.4206,285.9033,286.4206,20056.0
2021-10-26 13:35:00,293.53,293.66,293.53,293.62,3425.0,286.4694,286.5962,286.4694,286.5572,3425.0
2021-10-26 13:40:00,293.62,293.62,293.15,293.18,14453.0,286.5572,286.5572,286.0985,286.1278,14453.0
2021-10-26 13:45:00,293.23,293.35,293.16,293.2,5165.0,286.1766,286.2937,286.1083,286.1473,5165.0
2021-10-26 13:50:00,293.33,293.41,293.29,293.29,10625.0,286.2742,286.3523,286.2351,286.2351,10625.0
2021-10-26 13:55:00,293.29,293.4,293.07,293.4,5555.0,286.2351,286.3425,286.0204,286.3425,5555.0
2021-10-26 14:00:00,293.32,293.56,293.32,293.43,9041.0,286.2644,286.4986,286.2644,286.3718,9041.0
2021-10-26 14:05:00,293.55,293.56,293.22,293.23,4993.0,286.4889,286.4986,286.1668,286.1766,4993.0
2021-10-26 14:10:00,293.24,293.37,293.15,293.37,6521.0,286.1863,286.3132,286.0985,286.3132,6521.0
2021-10-26 14:15:00,293.39,293.57,293.35,293.56,4438.0,286.3327,286.5084,286.2937,286.4986,4438.0
2021-10-26 14:20:00,293.6,293.66,293.53,293.66,2687.0,286.5377,286.5962,286.4694,286.5962,2687.0
2021-10-26 14:25:00,293.59,293.65,293.37,293.38,2044.0,286.5279,286.5865,286.3132,286.323,2044.0
2021-10-26 14:30:00,293.45,293.71,293.45,293.59,7429.0,286.3913,286.645,286.3913,286.5279,7429.0
2021-10-26 14:35:00,293.61,293.71,293.41,293.43,7009.0,286.5474,286.645,286.3523,286.3718,7009.0
2021-10-26 14:40:00,293.27,293.38,293.14,293.15,6233.0,286.2156,286.323,286.0888,286.0985,6233.0
2021-10-26 14:45:00,293.16,293.4,293.16,293.37,4583.0,286.1083,286.3425,286.1083,286.3132,4583.0
2021-10-26 14:50:00,293.4,293.41,293.29,293.31,2595.0,286.3425,286.3523,286.2351,286.2547,2595.0
2021-10-26 14:55:00,293.3,293.56,293.3,293.56,5041.0,286.2449,286.4986,286.2449,286.4986,5041.0
2021-10-26 15:00:00,293.62,293.68,293.39,293.52,12364.0,286.5572,286.6158,286.3327,286.4596,12364.0
2021-10-26 15:05:00,293.65,293.69,293.58,293.63,5284.0,286.5865,286.6255,286.5182,286.567,5284.0
2021-10-26 15:10:00,293.62,293.62,293.44,293.53,4046.0,286.5572,286.5572,286.3815,286.4694,4046.0
2021-10-26 15:15:00,293.52,293.66,293.47,293.49,7057.0,286.4596,286.5962,286.4108,286.4303,7057.0
2021-10-26 15:20:00,293.43,293.54,293.32,293.46,4766.0,286.3718,286.4791,286.2644,286.4011,4766.0
2021-10-26 15:25:00,293.48,293.6,293.24,293.24,4522.0,286.4206,286.5377,286.1863,286.1863,4522.0
2021-10-26 15:30:00,293.34,293.55,293.29,293.5,13785.0,286.2839,286.4889,286.2351,286.4401,13785.0
2021-10-26 15:35:00,293.54,293.58,293.5,293.58,7479.0,286.4791,286.5182,286.4401,286.5182,7479.0
2021-10-26 15:40:00,293.58,293.69,293.45,293.68,7550.0,286.5182,286.6255,286.3913,286.6158,7550.0
2021-10-26 15:45:00,293.74,293.98,293.7,293.71,61228.0,286.6743,286.9085,286.6353,286.645,61228.0
2021-10-26 15:50:00,293.6,293.62,293.23,293.44,110535.0,286.5377,286.5572,286.1766,286.3815,110535.0
2021-10-26 15:55:00,293.49,293.49,292.99,293.06,41910.0,286.4303,286.4303,285.9424,286.0107,41910.0
2021-10-27 09:30:00,293.64,294.23,293.31,293.81,34809.0,286.5767,287.1525,286.2547,286.7426,34809.0
2021-10-27 09:35:00,293.75,293.96,293.37,293.83,13080.0,286.6841,286.889,286.3132,286.7622,13080.0
2021-10-27 09:40:00,293.84,294.68,293.76,294.68,11170.0,286.7719,287.5917,286.6938,287.5917,11170.0
2021-10-27 09:45:00,294.64,295.0,294.59,294.74,8674.0,287.5527,287.904,287.5039,287.6503,8674.0
2021-10-27 09:50:00,294.68,294.68,294.38,294.6,11762.0,287.5917,287.5917,287.2989,287.5136,11762.0
2021-10-27 09:55:00,294.61,294.81,294.56,294.8,7200.0,287.5234,287.7186,287.4746,287.7088,7200.0
2021-10-27 10:00:00,294.85,294.94,293.72,293.92,16895.0,287.7576,287.8455,286.6548,286.85,16895.0
2021-10-27 10:05:00,293.92,294.08,293.56,293.92,18714.0,286.85,287.0061,286.4986,286.85,18714.0
2021-10-27 10:10:00,294.0,294.06,293.63,293.75,9000.0,286.9281,286.9866,286.567,286.6841,9000.0
2021-10-27 10:15:00,293.72,293.81,293.51,293.66,7874.0,286.6548,286.7426,286.4499,286.5962,7874.0
2021-10-27 10:20:00,293.82,294.21,293.76,294.11,7378.0,286.7524,287.133,286.6938,287.0354,7378.0
2021-10-27 10:25:00,294.12,294.33,293.93,294.06,15480.0,287.0452,287.2501,286.8597,286.9866,15480.0
2021-10-27 10:30:00,294.1,294.31,293.67,294.24,22116.0,287.0257,287.2306,286.606,287.1623,22116.0
2021-10-27 10:35:00,294.24,294.25,293.94,294.23,9663.0,287.1623,287.1721,286.8695,287.1525,9663.0
2021-10-27 10:40:00,294.28,294.33,294.08,294.08,3415.0,287.2013,287.2501,287.0061,287.0061,3415.0
2021-10-27 10:45:00,294.2,294.2,293.89,294.04,4328.0,287.1233,287.1233,286.8207,286.9671,4328.0
2021-10-27 10:50:00,294.04,294.54,294.03,294.54,4450.0,286.9671,287.4551,286.9573,287.4551,4450.0
2021-10-27 10:55:00,294.52,294.66,293.98,294.05,11908.0,287.4356,287.5722,286.9085,286.9769,11908.0
2021-10-27 11:00:00,293.96,294.31,293.96,294.2,10540.0,286.889,287.2306,286.889,287.1233,10540.0
2021-10-27 11:05:00,294.27,294.57,294.2,294.5,8886.0,287.1916,287.4844,287.1233,287.416,8886.0
2021-10-27 11:10:00,294.51,294.69,294.49,294.58,6922.0,287.4258,287.6015,287.4063,287.4941,6922.0
2021-10-27 11:15:00,294.58,294.63,294.43,294.62,6128.0,287.4941,287.5429,287.3477,287.5332,6128.0
2021-10-27 11:20:00,294.69,294.73,294.42,294.42,3577.0,287.6015,287.6405,287.338,287.338,3577.0
2021-10-27 11:25:00,294.49,294.59,294.22,294.52,5840.0,287.4063,287.5039,287.1428,287.4356,5840.0
2021-10-27 11:30:00,294.5,294.55,294.26,294.33,4324.0,287.416,287.4648,287.1818,287.2501,4324.0
2021-10-27 11:35:00,294.29,294.35,294.09,294.3,8132.0,287.2111,287.2696,287.0159,287.2208,8132.0
2021-10-27 11:40:00,294.3,294.44,294.16,294.39,6698.0,287.2208,287.3575,287.0842,287.3087,6698.0
2021-10-27 11:45:00,294.34,294.42,294.23,294.32,5208.0,287.2599,287.338,287.1525,287.2404,5208.0
2021-10-27 11:50:00,294.24,294.38,294.17,294.24,5876.0,287.1623,287.2989,287.094,287.1623,5876.0
2021-10-27 11:55:00,294.28,294.43,294.13,294.37,6848.0,287.2013,287.3477,287.0549,287.2892,6848.0
2021-10-27 12:00:00,294.4,294.6,294.4,294.47,4648.0,287.3184,287.5136,287.3184,287.3868,4648.0
2021-10-27 12:05:00,294.42,294.58,294.38,294.51,5397.0,287.338,287.4941,287.2989,287.4258,5397.0
2021-10-27 12:10:00,294.54,294.72,294.52,294.72,2947.0,287.4551,287.6307,287.4356,287.6307,2947.0
2021-10-27 12:15:00,294.7,294.86,294.65,294.82,2025.0,287.6112,287.7674,287.5624,287.7283,2025.0
2021-10-27 12:20:00,294.82,294.82,294.69,294.69,5837.0,287.7283,287.7283,287.6015,287.6015,5837.0
2021-10-27 12:25:00,294.71,294.72,294.63,294.68,2068.0,287.621,287.6307,287.5429,287.5917,2068.0
2021-10-27 12:30:00,294.71,294.82,294.65,294.73,2750.0,287.621,287.7283,287.5624,287.6405,2750.0
2021-10-27 12:35:00,294.76,294.84,294.7,294.79,5349.0,287.6698,287.7479,287.6112,287.6991,5349.0
2021-10-27 12:40:00,294.73,294.98,294.71,294.92,6246.0,287.6405,287.8845,287.621,287.8259,6246.0
2021-10-27 12:45:00,294.91,294.92,294.82,294.91,2798.0,287.8162,287.8259,287.7283,287.8162,2798.0
2021-10-27 12:50:00,294.9,294.95,294.84,294.91,2600.0,287.8064,287.8552,287.7479,287.8162,2600.0
2021-10-27 12:55:00,294.9,295.02,294.85,294.93,7464.0,287.8064,287.9235,287.7576,287.8357,7464.0
2021-10-27 13:00:00,294.93,295.16,294.88,295.03,11439.0,287.8357,288.0602,287.7869,287.9333,11439.0
2021-10-27 13:05:00,295.02,295.26,295.02,295.22,7620.0,287.9235,288.1578,287.9235,288.1187,7620.0
2021-10-27 13:10:00,295.18,295.38,295.15,295.37,4359.0,288.0797,288.2749,288.0504,288.2651,4359.0
2021-10-27 13:15:00,295.39,295.39,295.31,295.37,6664.0,288.2846,288.2846,288.2066,288.2651,6664.0
2021-10-27 13:20:00,295.42,295.57,295.38,295.56,4287.0,288.3139,288.4603,288.2749,288.4505,4287.0
2021-10-27 13:25:00,295.66,295.7,295.56,295.57,11228.0,288.5481,288.5872,288.4505,288.4603,11228.0
2021-10-27 13:30:00,295.58,295.6,295.47,295.47,6570.0,288.4701,288.4896,288.3627,288.3627,6570.0
2021-10-27 13:35:00,295.46,295.6,295.45,295.6,4048.0,288.3529,288.4896,288.3432,288.4896,4048.0
2021-10-27 13:40:00,295.62,295.66,295.58,295.63,4974.0,288.5091,288.5481,288.4701,288.5189,4974.0
2021-10-27 13:45:00,295.64,295.65,295.38,295.38,3530.0,288.5286,288.5384,288.2749,288.2749,3530.0
2021-10-27 13:50:00,295.45,295.45,295.33,295.4,7172.0,288.3432,288.3432,288.2261,288.2944,7172.0
2021-10-27 13:55:00,295.45,295.54,295.44,295.53,5088.0,288.3432,288.431,288.3334,288.4213,5088.0
2021-10-27 14:00:00,295.53,295.53,295.35,295.43,8064.0,288.4213,288.4213,288.2456,288.3237,8064.0
2021-10-27 14:05:00,295.47,295.54,295.42,295.5,2955.0,288.3627,288.431,288.3139,288.392,2955.0
2021-10-27 14:10:00,295.5,295.6,295.47,295.53,11636.0,288.392,288.4896,288.3627,288.4213,11636.0
2021-10-27 14:15:00,295.47,295.49,295.41,295.47,2595.0,288.3627,288.3822,288.3041,288.3627,2595.0
2021-10-27 14:20:00,295.42,295.42,295.33,295.4,9425.0,288.3139,288.3139,288.2261,288.2944,9425.0
2021-10-27 14:25:00,295.4,295.41,295.14,295.17,8355.0,288.2944,288.3041,288.0406,288.0699,8355.0
2021-10-27 14:30:00,295.18,295.22,295.02,295.13,7100.0,288.0797,288.1187,287.9235,288.0309,7100.0
2021-10-27 14:35:00,295.1,295.16,294.99,295.13,8692.0,288.0016,288.0602,287.8943,288.0309,8692.0
2021-10-27 14:40:00,295.14,295.25,295.1,295.11,2676.0,288.0406,288.148,288.0016,288.0114,2676.0
2021-10-27 14:45:00,295.2,295.25,295.1,295.15,1810.0,288.0992,288.148,288.0016,288.0504,1810.0
2021-10-27 14:50:00,295.13,295.17,295.04,295.05,3941.0,288.0309,288.0699,287.943,287.9528,3941.0
2021-10-27 14:55:00,294.98,295.01,294.83,294.83,6699.0,287.8845,287.9138,287.7381,287.7381,6699.0
2021-10-27 15:00:00,294.81,294.92,294.78,294.79,3828.0,287.7186,287.8259,287.6893,287.6991,3828.0
2021-10-27 15:05:00,294.82,294.82,294.6,294.6,11210.0,287.7283,287.7283,287.5136,287.5136,11210.0
2021-10-27 15:10:00,294.54,294.54,293.87,293.87,15858.0,287.4551,287.4551,286.8012,286.8012,15858.0
2021-10-27 15:15:00,293.88,294.02,293.64,293.64,11655.0,286.811,286.9476,286.5767,286.5767,11655.0
2021-10-27 15:20:00,293.57,293.97,293.55,293.97,13884.0,286.5084,286.8988,286.4889,286.8988,13884.0
2021-10-27 15:25:00,293.98,294.18,293.92,294.09,6242.0,286.9085,287.1037,286.85,287.0159,6242.0
2021-10-27 15:30:00,294.07,294.07,293.84,294.05,8887.0,286.9964,286.9964,286.7719,286.9769,8887.0
2021-10-27 15:35:00,294.02,294.2,293.89,294.18,6418.0,286.9476,287.1233,286.8207,287.1037,6418.0
2021-10-27 15:40:00,294.18,294.2,293.93,294.11,7761.0,287.1037,287.1233,286.8597,287.0354,7761.0
2021-10-27 15:45:00,294.07,294.17,293.61,293.61,18543.0,286.9964,287.094,286.5474,286.5474,18543.0
2021-10-27 15:50:00,293.63,293.73,293.36,293.43,27005.0,286.567,286.6646,286.3035,286.3718,27005.0
2021-10-27 15:55:00,293.44,293.44,293.12,293.2,29640.0,286.3815,286.3815,286.0692,286.1473,29640.0
2021-10-28 09:30:00,294.63,294.94,294.35,294.76,22829.0,287.5429,287.8455,287.2696,287.6698,22829.0
2021-10-28 09:35:00,294.78,294.83,294.12,294.37,12727.0,287.6893,287.7381,287.0452,287.2892,12727.0
2021-10-28 09:40:00,294.37,294.72,294.18,294.64,6207.0,287.2892,287.6307,287.1037,287.5527,6207.0
2021-10-28 09:45:00,294.75,295.29,294.74,294.88,9434.0,287.66,288.187,287.6503,287.7869,9434.0
2021-10-28 09:50:00,294.93,295.04,294.62,294.89,23414.0,287.8357,287.943,287.5332,287.7967,23414.0
2021-10-28 09:55:00,294.91,295.1,294.69,294.99,7190.0,287.8162,288.0016,287.6015,287.8943,7190.0
2021-10-28 10:00:00,294.87,295.09,294.72,294.97,8804.0,287.7771,287.9918,287.6307,287.8747,8804.0
2021-10-28 10:05:00,295.05,295.41,294.9,295.32,12461.0,287.9528,288.3041,287.8064,288.2163,12461.0
2021-10-28 10:10:00,295.36,295.36,294.81,295.09,12504.0,288.2554,288.2554,287.7186,287.9918,12504.0
2021-10-28 10:15:00,295.16,295.27,294.92,295.22,5359.0,288.0602,288.1675,287.8259,288.1187,5359.0
2021-10-28 10:20:00,295.23,295.41,295.07,295.37,2800.0,288.1285,288.3041,287.9723,288.2651,2800.0
2021-10-28 10:25:00,295.24,295.59,295.24,295.4,2153.0,288.1382,288.4798,288.1382,288.2944,2153.0
2021-10-28 10:30:00,295.48,295.71,295.47,295.67,7960.0,288.3725,288.5969,288.3627,288.5579,7960.0
2021-10-28 10:35:00,295.64,295.76,295.53,295.68,5523.0,288.5286,288.6457,288.4213,288.5677,5523.0
2021-10-28 10:40:00,295.71,295.81,295.63,295.76,2837.0,288.5969,288.6945,288.5189,288.6457,2837.0
2021-10-28 10:45:00,295.9,296.28,295.9,296.0,11541.0,288.7824,289.1532,288.7824,288.88,11541.0
2021-10-28 10:50:00,295.98,295.98,295.9,295.93,3894.0,288.8604,288.8604,288.7824,288.8116,3894.0
2021-10-28 10:55:00,295.92,295.93,295.54,295.55,39839.0,288.8019,288.8116,288.431,288.4408,39839.0
2021-10-28 11:00:00,295.55,295.62,295.45,295.62,81537.0,288.4408,288.5091,288.3432,288.5091,81537.0
2021-10-28 11:05:00,295.75,295.82,295.64,295.76,4142.0,288.636,288.7043,288.5286,288.6457,4142.0
2021-10-28 11:10:00,295.84,295.93,295.78,295.89,1326.0,288.7238,288.8116,288.6652,288.7726,1326.0
2021-10-28 11:15:00,296.11,296.23,296.01,296.23,3534.0,288.9873,289.1044,288.8897,289.1044,3534.0
2021-10-28 11:20:00,296.16,296.16,296.02,296.05,4621.0,289.0361,289.0361,288.8995,288.9288,4621.0
2021-10-28 11:25:00,296.06,296.11,296.01,296.02,2109.0,288.9385,288.9873,288.8897,288.8995,2109.0
2021-10-28 11:30:00,296.09,296.09,295.94,295.97,3530.0,288.9678,288.9678,288.8214,288.8507,3530.0
2021-10-28 11:35:00,296.01,296.18,296.01,296.14,6711.0,288.8897,289.0556,288.8897,289.0166,6711.0
2021-10-28 11:40:00,296.15,296.25,296.07,296.24,2557.0,289.0263,289.1239,288.9483,289.1142,2557.0
2021-10-28 11:45:00,296.23,296.3,295.79,295.79,12130.0,289.1044,289.1727,288.675,288.675,12130.0
2021-10-28 11:50:00,295.82,295.88,295.6,295.84,1700.0,288.7043,288.7628,288.4896,288.7238,1700.0
2021-10-28 11:55:00,295.78,295.82,295.65,295.72,5378.0,288.6652,288.7043,288.5384,288.6067,5378.0
2021-10-28 12:00:00,295.73,295.83,295.72,295.79,3176.0,288.6165,288.714,288.6067,288.675,3176.0
2021-10-28 12:05:00,295.85,295.94,295.77,295.94,3778.0,288.7336,288.8214,288.6555,288.8214,3778.0
2021-10-28 12:10:00,295.98,296.11,295.92,296.06,3206.0,288.8604,288.9873,288.8019,288.9385,3206.0
2021-10-28 12:15:00,296.11,296.26,296.09,296.21,2840.0,288.9873,289.1337,288.9678,289.0849,2840.0
2021-10-28 12:20:00,296.19,296.23,296.11,296.22,3655.0,289.0654,289.1044,288.9873,289.0947,3655.0
2021-10-28 12:25:00,296.22,296.23,296.04,296.05,2949.0,289.0947,289.1044,288.919,288.9288,2949.0
2021-10-28 12:30:00,296.07,296.14,295.96,296.14,3682.0,288.9483,289.0166,288.8409,289.0166,3682.0
2021-10-28 12:35:00,295.92,296.06,295.92,295.97,2595.0,288.8019,288.9385,288.8019,288.8507,2595.0
2021-10-28 12:40:00,296.02,296.07,296.0,296.06,2000.0,288.8995,288.9483,288.88,288.9385,2000.0
2021-10-28 12:45:00,296.02,296.02,295.9,295.9,500.0,288.8995,288.8995,288.7824,288.7824,500.0
2021-10-28 12:50:00,295.87,295.87,295.66,295.67,1969.0,288.7531,288.7531,288.5481,288.5579,1969.0
2021-10-28 12:55:00,295.76,295.77,295.14,295.32,3755.0,288.6457,288.6555,288.0406,288.2163,3755.0
2021-10-28 13:00:00,295.41,295.7,295.35,295.64,3850.0,288.3041,288.5872,288.2456,288.5286,3850.0
2021-10-28 13:05:00,295.66,295.69,295.56,295.6,737.0,288.5481,288.5774,288.4505,288.4896,737.0
2021-10-28 13:10:00,295.56,295.64,295.56,295.58,1983.0,288.4505,288.5286,288.4505,288.4701,1983.0
2021-10-28 13:15:00,295.57,295.65,295.45,295.46,7379.0,288.4603,288.5384,288.3432,288.3529,7379.0
2021-10-28 13:20:00,295.46,295.61,295.44,295.51,2549.0,288.3529,288.4993,288.3334,288.4017,2549.0
2021-10-28 13:25:00,295.55,295.71,295.55,295.62,4240.0,288.4408,288.5969,288.4408,288.5091,4240.0
2021-10-28 13:30:00,295.76,295.92,295.75,295.86,3440.0,288.6457,288.8019,288.636,288.7433,3440.0
2021-10-28 13:35:00,295.87,295.96,295.84,295.96,4257.0,288.7531,288.8409,288.7238,288.8409,4257.0
2021-10-28 13:40:00,295.94,295.94,295.85,295.9,9684.0,288.8214,288.8214,288.7336,288.7824,9684.0
2021-10-28 13:45:00,295.91,295.93,295.8,295.81,2634.0,288.7921,288.8116,288.6848,288.6945,2634.0
2021-10-28 13:50:00,295.84,295.85,295.81,295.81,2670.0,288.7238,288.7336,288.6945,288.6945,2670.0
2021-10-28 13:55:00,295.79,295.82,295.73,295.79,11791.0,288.675,288.7043,288.6165,288.675,11791.0
2021-10-28 14:00:00,295.84,296.0,295.84,295.97,10735.0,288.7238,288.88,288.7238,288.8507,10735.0
2021-10-28 14:05:00,295.97,296.02,295.96,296.0,11740.0,288.8507,288.8995,288.8409,288.88,11740.0
2021-10-28 14:10:00,296.0,296.04,295.97,295.99,1533.0,288.88,288.919,288.8507,288.8702,1533.0
2021-10-28 14:15:00,295.91,296.12,295.91,296.1,4582.0,288.7921,288.9971,288.7921,288.9776,4582.0
2021-10-28 14:20:00,296.1,296.18,296.08,296.18,1167.0,288.9776,289.0556,288.958,289.0556,1167.0
2021-10-28 14:25:00,296.2,296.23,296.07,296.15,10117.0,289.0751,289.1044,288.9483,289.0263,10117.0
2021-10-28 14:30:00,296.18,296.19,296.14,296.19,2322.0,289.0556,289.0654,289.0166,289.0654,2322.0
2021-10-28 14:35:00,296.34,296.36,296.27,296.27,1754.0,289.2118,289.2313,289.1435,289.1435,1754.0
2021-10-28 14:40:00,296.0,296.03,295.96,296.02,1316.0,288.88,288.9092,288.8409,288.8995,1316.0
2021-10-28 14:45:00,295.97,296.13,295.97,296.11,1287.0,288.8507,289.0068,288.8507,288.9873,1287.0
2021-10-28 14:50:00,296.11,296.15,295.94,295.98,3574.0,288.9873,289.0263,288.8214,288.8604,3574.0
2021-10-28 14:55:00,295.92,296.03,295.89,295.97,7802.0,288.8019,288.9092,288.7726,288.8507,7802.0
2021-10-28 15:00:00,295.9,295.91,295.74,295.83,4768.0,288.7824,288.7921,288.6262,288.714,4768.0
2021-10-28 15:05:00,295.82,295.96,295.74,295.95,7382.0,288.7043,288.8409,288.6262,288.8312,7382.0
2021-10-28 15:10:00,295.94,295.95,295.77,295.77,935.0,288.8214,288.8312,288.6555,288.6555,935.0
2021-10-28 15:15:00,295.8,296.06,295.8,296.06,4630.0,288.6848,288.9385,288.6848,288.9385,4630.0
2021-10-28 15:20:00,296.06,296.13,295.9,295.91,7082.0,288.9385,289.0068,288.7824,288.7921,7082.0
2021-10-28 15:25:00,295.97,296.0,295.86,295.96,7535.0,288.8507,288.88,288.7433,288.8409,7535.0
2021-10-28 15:30:00,295.97,296.32,295.91,296.08,9254.0,288.8507,289.1923,288.7921,288.958,9254.0
2021-10-28 15:35:00,296.08,296.2,296.08,296.08,21790.0,288.958,289.0751,288.958,288.958,21790.0
2021-10-28 15:40:00,296.09,296.14,295.72,295.72,22607.0,288.9678,289.0166,288.6067,288.6067,22607.0
2021-10-28 15:45:00,295.63,295.92,295.63,295.85,10950.0,288.5189,288.8019,288.5189,288.7336,10950.0
2021-10-28 15:50:00,295.85,296.23,295.85,296.21,22432.0,288.7336,289.1044,288.7336,289.0849,22432.0
2021-10-28 15:55:00,296.25,296.52,296.2,296.33,68849.0,289.1239,289.3874,289.0751,289.202,68849.0
2021-10-29 09:30:00,293.88,294.58,293.76,294.41,18863.0,286.811,287.4941,286.6938,287.3282,18863.0
2021-10-29 09:35:00,294.31,295.05,294.27,294.96,10658.0,287.2306,287.9528,287.1916,287.865,10658.0
2021-10-29 09:40:00,295.07,295.26,295.01,295.1,11069.0,287.9723,288.1578,287.9138,288.0016,11069.0
2021-10-29 09:45:00,295.21,295.26,294.81,295.01,6716.0,288.109,288.1578,287.7186,287.9138,6716.0
2021-10-29 09:50:00,295.03,295.29,294.85,295.27,33337.0,287.9333,288.187,287.7576,288.1675,33337.0
2021-10-29 09:55:00,295.25,295.42,295.13,295.2,11103.0,288.148,288.3139,288.0309,288.0992,11103.0
2021-10-29 10:00:00,295.26,295.28,295.07,295.21,31830.0,288.1578,288.1773,287.9723,288.109,31830.0
2021-10-29 10:05:00,295.2,295.78,295.2,295.7,34660.0,288.0992,288.6652,288.0992,288.5872,34660.0
2021-10-29 10:10:00,295.63,295.67,295.45,295.57,7123.0,288.5189,288.5579,288.3432,288.4603,7123.0
2021-10-29 10:15:00,295.56,295.71,295.07,295.24,11421.0,288.4505,288.5969,287.9723,288.1382,11421.0
2021-10-29 10:20:00,295.24,295.38,295.18,295.18,10142.0,288.1382,288.2749,288.0797,288.0797,10142.0
2021-10-29 10:25:00,295.24,295.32,295.12,295.21,16710.0,288.1382,288.2163,288.0211,288.109,16710.0
2021-10-29 10:30:00,294.98,295.21,294.98,295.2,2948.0,287.8845,288.109,287.8845,288.0992,2948.0
2021-10-29 10:35:00,295.24,295.36,295.13,295.21,9558.0,288.1382,288.2554,288.0309,288.109,9558.0
2021-10-29 10:40:00,295.23,295.34,295.13,295.31,4628.0,288.1285,288.2358,288.0309,288.2066,4628.0
2021-10-29 10:45:00,295.42,295.61,295.34,295.59,4642.0,288.3139,288.4993,288.2358,288.4798,4642.0
2021-10-29 10:50:00,295.58,295.73,295.44,295.48,4753.0,288.4701,288.6165,288.3334,288.3725,4753.0
2021-10-29 10:55:00,295.45,295.58,295.4,295.54,10506.0,288.3432,288.4701,288.2944,288.431,10506.0
2021-10-29 11:00:00,295.49,295.7,295.49,295.63,3036.0,288.3822,288.5872,288.3822,288.5189,3036.0
2021-10-29 11:05:00,295.52,295.85,295.52,295.79,4822.0,288.4115,288.7336,288.4115,288.675,4822.0
2021-10-29 11:10:00,295.83,296.01,295.83,295.93,2008.0,288.714,288.8897,288.714,288.8116,2008.0
2021-10-29 11:15:00,295.92,296.18,295.88,296.18,1272.0,288.8019,289.0556,288.7628,289.0556,1272.0
2021-10-29 11:20:00,296.23,296.36,296.16,296.34,4903.0,289.1044,289.2313,289.0361,289.2118,4903.0
2021-10-29 11:25:00,296.32,296.32,296.21,296.27,3084.0,289.1923,289.1923,289.0849,289.1435,3084.0
2021-10-29 11:30:00,296.26,296.45,296.26,296.41,4526.0,289.1337,289.3191,289.1337,289.2801,4526.0
2021-10-29 11:35:00,296.37,296.4,296.23,296.24,871.0,289.2411,289.2703,289.1044,289.1142,871.0
2021-10-29 11:40:00,296.28,296.36,296.25,296.25,1496.0,289.1532,289.2313,289.1239,289.1239,1496.0
2021-10-29 11:45:00,296.27,296.33,296.17,296.26,3685.0,289.1435,289.202,289.0459,289.1337,3685.0
2021-10-29 11:50:00,296.26,296.44,296.26,296.44,9893.0,289.1337,289.3094,289.1337,289.3094,9893.0
2021-10-29 11:55:00,296.45,296.61,296.38,296.38,12521.0,289.3191,289.4753,289.2508,289.2508,12521.0
2021-10-29 12:00:00,296.39,296.6,296.31,296.58,7067.0,289.2606,289.4655,289.1825,289.446,7067.0
2021-10-29 12:05:00,296.6,296.79,296.56,296.77,6544.0,289.4655,289.651,289.4265,289.6314,6544.0
2021-10-29 12:10:00,296.72,296.9,296.72,296.85,10977.0,289.5826,289.7583,289.5826,289.7095,10977.0
2021-10-29 12:15:00,296.81,296.89,296.76,296.89,9740.0,289.6705,289.7485,289.6217,289.7485,9740.0
2021-10-29 12:20:00,296.9,297.19,296.86,297.19,4157.0,289.7583,290.0413,289.7193,290.0413,4157.0
2021-10-29 12:25:00,297.19,297.25,297.09,297.19,5591.0,290.0413,290.0999,289.9437,290.0413,5591.0
2021-10-29 12:30:00,297.24,297.27,297.18,297.27,942.0,290.0901,290.1194,290.0316,290.1194,942.0
2021-10-29 12:35:00,297.26,297.26,297.17,297.2,8848.0,290.1096,290.1096,290.0218,290.0511,8848.0
2021-10-29 12:40:00,297.15,297.23,297.15,297.23,2095.0,290.0023,290.0804,290.0023,290.0804,2095.0
2021-10-29 12:45:00,297.19,297.19,297.07,297.12,1900.0,290.0413,290.0413,289.9242,289.973,1900.0
2021-10-29 12:50:00,297.09,297.11,297.02,297.11,2451.0,289.9437,289.9633,289.8754,289.9633,2451.0
2021-10-29 12:55:00,297.11,297.15,297.04,297.1,5248.0,289.9633,290.0023,289.8949,289.9535,5248.0
2021-10-29 13:00:00,297.14,297.24,297.08,297.21,1500.0,289.9925,290.0901,289.934,290.0609,1500.0
2021-10-29 13:05:00,297.13,297.17,297.13,297.15,8249.0,289.9828,290.0218,289.9828,290.0023,8249.0
2021-10-29 13:10:00,297.12,297.31,297.12,297.28,2637.0,289.973,290.1584,289.973,290.1292,2637.0
2021-10-29 13:15:00,297.33,297.5,297.3,297.48,2592.0,290.178,290.3439,290.1487,290.3244,2592.0
2021-10-29 13:20:00,297.45,297.45,297.28,297.3,15719.0,290.2951,290.2951,290.1292,290.1487,15719.0
2021-10-29 13:25:00,297.35,297.38,297.22,297.37,5731.0,290.1975,290.2268,290.0706,290.217,5731.0
2021-10-29 13:30:00,297.35,297.35,297.2,297.2,4357.0,290.1975,290.1975,290.0511,290.0511,4357.0
2021-10-29 13:35:00,297.18,297.23,297.12,297.18,4208.0,290.0316,290.0804,289.973,290.0316,4208.0
2021-10-29 13:40:00,297.17,297.26,297.14,297.21,7304.0,290.0218,290.1096,289.9925,290.0609,7304.0
2021-10-29 13:45:00,297.2,297.21,296.96,296.98,9995.0,290.0511,290.0609,289.8169,289.8364,9995.0
2021-10-29 13:50:00,297.02,297.1,296.98,297.08,2275.0,289.8754,289.9535,289.8364,289.934,2275.0
2021-10-29 13:55:00,297.08,297.16,297.07,297.11,3138.0,289.934,290.0121,289.9242,289.9633,3138.0
2021-10-29 14:00:00,297.04,297.15,296.99,297.12,2928.0,289.8949,290.0023,289.8461,289.973,2928.0
2021-10-29 14:05:00,297.18,297.28,297.15,297.28,4400.0,290.0316,290.1292,290.0023,290.1292,4400.0
2021-10-29 14:10:00,297.25,297.32,297.1,297.11,18187.0,290.0999,290.1682,289.9535,289.9633,18187.0
2021-10-29 14:15:00,297.13,297.2,297.01,297.01,10127.0,289.9828,290.0511,289.8657,289.8657,10127.0
2021-10-29 14:20:00,297.06,297.11,296.91,296.91,3450.0,289.9145,289.9633,289.7681,289.7681,3450.0
2021-10-29 14:25:00,296.85,296.87,296.69,296.69,4928.0,289.7095,289.729,289.5534,289.5534,4928.0
2021-10-29 14:30:00,296.67,296.74,296.6,296.74,3300.0,289.5338,289.6022,289.4655,289.6022,3300.0
2021-10-29 14:35:00,296.72,296.88,296.72,296.85,2567.0,289.5826,289.7388,289.5826,289.7095,2567.0
2021-10-29 14:40:00,296.85,297.02,296.85,296.93,5086.0,289.7095,289.8754,289.7095,289.7876,5086.0
2021-10-29 14:45:00,296.99,297.01,296.85,296.97,5501.0,289.8461,289.8657,289.7095,289.8266,5501.0
2021-10-29 14:50:00,296.92,297.03,296.92,296.97,5911.0,289.7778,289.8852,289.7778,289.8266,5911.0
2021-10-29 14:55:00,296.96,297.02,296.91,296.96,6347.0,289.8169,289.8754,289.7681,289.8169,6347.0
2021-10-29 15:00:00,296.96,297.04,296.82,296.93,3905.0,289.8169,289.8949,289.6802,289.7876,3905.0
2021-10-29 15:05:00,296.9,297.07,296.86,297.04,2400.0,289.7583,289.9242,289.7193,289.8949,2400.0
2021-10-29 15:10:00,296.99,297.03,296.86,296.98,5302.0,289.8461,289.8852,289.7193,289.8364,5302.0
2021-10-29 15:15:00,296.99,296.99,296.68,296.9,8643.0,289.8461,289.8461,289.5436,289.7583,8643.0
2021-10-29 15:20:00,296.9,297.0,296.78,296.78,8987.0,289.7583,289.8559,289.6412,289.6412,8987.0
2021-10-29 15:25:00,296.83,296.96,296.75,296.91,6947.0,289.69,289.8169,289.6119,289.7681,6947.0
2021-10-29 15:30:00,296.96,297.07,296.85,297.07,49490.0,289.8169,289.9242,289.7095,289.9242,49490.0
2021-10-29 15:35:00,297.07,297.22,297.05,297.1,198622.0,289.9242,290.0706,289.9047,289.9535,198622.0
2021-10-29 15:40:00,297.1,297.27,297.07,297.16,50605.0,289.9535,290.1194,289.9242,290.0121,50605.0
2021-10-29 15:45:00,297.15,297.36,297.15,297.26,14284.0,290.0023,290.2072,290.0023,290.1096,14284.0
2021-10-29 15:50:00,297.28,297.87,297.23,297.87,22521.0,290.1292,290.705,290.0804,290.705,22521.0
2021-10-29 15:55:00,297.83,298.01,297.77,297.91,56295.0,290.6659,290.8416,290.6074,290.744,56295.0
2021-11-01 09:30:00,298.52,298.52,298.05,298.19,29800.0,291.3393,291.3393,290.8806,291.0173,29800.0
2021-11-01 09:35:00,298.17,298.17,297.59,297.83,8817.0,290.9978,290.9978,290.4317,290.6659,8817.0
2021-11-01 09:40:00,297.81,297.81,297.45,297.63,13722.0,290.6464,290.6464,290.2951,290.4707,13722.0
2021-11-01 09:45:00,297.55,297.78,297.18,297.28,14205.0,290.3927,290.6171,290.0316,290.1292,14205.0
2021-11-01 09:50:00,297.19,297.63,297.19,297.57,95240.0,290.0413,290.4707,290.0413,290.4122,95240.0
2021-11-01 09:55:00,297.59,297.59,297.15,297.25,11750.0,290.4317,290.4317,290.0023,290.0999,11750.0
2021-11-01 10:00:00,297.0,297.06,296.49,296.65,12528.0,289.8559,289.9145,289.3582,289.5143,12528.0
2021-11-01 10:05:00,296.61,297.12,296.61,297.08,6162.0,289.4753,289.973,289.4753,289.934,6162.0
2021-11-01 10:10:00,297.17,297.25,296.88,297.08,4759.0,290.0218,290.0999,289.7388,289.934,4759.0
2021-11-01 10:15:00,297.07,297.22,296.94,297.1,9114.0,289.9242,290.0706,289.7973,289.9535,9114.0
2021-11-01 10:20:00,297.19,297.32,297.13,297.13,1249.0,290.0413,290.1682,289.9828,289.9828,1249.0
2021-11-01 10:25:00,297.21,297.43,297.21,297.3,4637.0,290.0609,290.2756,290.0609,290.1487,4637.0
2021-11-01 10:30:00,297.29,297.29,297.02,297.06,5283.0,290.1389,290.1389,289.8754,289.9145,5283.0
2021-11-01 10:35:00,297.06,297.11,296.91,296.94,3266.0,289.9145,289.9633,289.7681,289.7973,3266.0
2021-11-01 10:40:00,296.98,297.03,296.7,296.91,3439.0,289.8364,289.8852,289.5631,289.7681,3439.0
2021-11-01 10:45:00,296.79,297.11,296.78,297.05,11373.0,289.651,289.9633,289.6412,289.9047,11373.0
2021-11-01 10:50:00,297.14,297.25,296.94,296.94,2528.0,289.9925,290.0999,289.7973,289.7973,2528.0
2021-11-01 10:55:00,296.95,296.95,296.68,296.73,5270.0,289.8071,289.8071,289.5436,289.5924,5270.0
2021-11-01 11:00:00,296.81,297.19,296.81,297.13,6659.0,289.6705,290.0413,289.6705,289.9828,6659.0
2021-11-01 11:05:00,297.15,297.23,297.12,297.15,3529.0,290.0023,290.0804,289.973,290.0023,3529.0
2021-11-01 11:10:00,297.16,297.17,297.0,297.06,2960.0,290.0121,290.0218,289.8559,289.9145,2960.0
2021-11-01 11:15:00,297.09,297.23,297.07,297.23,2817.0,289.9437,290.0804,289.9242,290.0804,2817.0
2021-11-01 11:20:00,297.2,297.45,297.2,297.4,3641.0,290.0511,290.2951,290.0511,290.2463,3641.0
2021-11-01 11:25:00,297.41,297.42,297.35,297.41,3672.0,290.256,290.2658,290.1975,290.256,3672.0
2021-11-01 11:30:00,297.43,297.49,297.4,297.42,7773.0,290.2756,290.3341,290.2463,290.2658,7773.0
2021-11-01 11:35:00,297.39,297.39,297.28,297.32,4486.0,290.2365,290.2365,290.1292,290.1682,4486.0
2021-11-01 11:40:00,297.23,297.34,297.2,297.34,2549.0,290.0804,290.1877,290.0511,290.1877,2549.0
2021-11-01 11:45:00,297.28,297.51,297.25,297.48,6862.0,290.1292,290.3536,290.0999,290.3244,6862.0
2021-11-01 11:50:00,297.49,297.49,297.32,297.34,6619.0,290.3341,290.3341,290.1682,290.1877,6619.0
2021-11-01 11:55:00,297.39,297.64,297.36,297.64,4166.0,290.2365,290.4805,290.2072,290.4805,4166.0
2021-11-01 12:00:00,297.62,297.63,297.56,297.6,3933.0,290.461,290.4707,290.4024,290.4415,3933.0
2021-11-01 12:05:00,297.65,297.71,297.56,297.68,5917.0,290.4903,290.5488,290.4024,290.5195,5917.0
2021-11-01 12:10:00,297.74,297.74,297.62,297.69,9143.0,290.5781,290.5781,290.461,290.5293,9143.0
2021-11-01 12:15:00,297.69,297.71,297.53,297.65,9140.0,290.5293,290.5488,290.3732,290.4903,9140.0
2021-11-01 12:20:00,297.64,297.72,297.62,297.65,14126.0,290.4805,290.5586,290.461,290.4903,14126.0
2021-11-01 12:25:00,297.66,297.7,297.56,297.69,17687.0,290.5,290.5391,290.4024,290.5293,17687.0
2021-11-01 12:30:00,297.69,297.74,297.64,297.64,5844.0,290.5293,290.5781,290.4805,290.4805,5844.0
2021-11-01 12:35:00,297.65,297.74,297.63,297.73,4518.0,290.4903,290.5781,290.4707,290.5683,4518.0
2021-11-01 12:40:00,297.71,297.85,297.71,297.75,6354.0,290.5488,290.6855,290.5488,290.5879,6354.0
2021-11-01 12:45:00,297.76,297.76,297.64,297.74,3864.0,290.5976,290.5976,290.4805,290.5781,3864.0
2021-11-01 12:50:00,297.77,297.78,297.69,297.72,5806.0,290.6074,290.6171,290.5293,290.5586,5806.0
2021-11-01 12:55:00,297.78,297.78,297.67,297.75,3734.0,290.6171,290.6171,290.5098,290.5879,3734.0
2021-11-01 13:00:00,297.78,297.89,297.78,297.78,13985.0,290.6171,290.7245,290.6171,290.6171,13985.0
2021-11-01 13:05:00,297.81,297.87,297.66,297.66,5300.0,290.6464,290.705,290.5,290.5,5300.0
2021-11-01 13:10:00,297.68,297.7,297.61,297.7,4606.0,290.5195,290.5391,290.4512,290.5391,4606.0
2021-11-01 13:15:00,297.71,297.83,297.62,297.65,4540.0,290.5488,290.6659,290.461,290.4903,4540.0
2021-11-01 13:20:00,297.63,297.64,297.27,297.33,5809.0,290.4707,290.4805,290.1194,290.178,5809.0
2021-11-01 13:25:00,297.3,297.45,297.19,297.36,2563.0,290.1487,290.2951,290.0413,290.2072,2563.0
2021-11-01 13:30:00,297.3,297.31,297.18,297.2,6284.0,290.1487,290.1584,290.0316,290.0511,6284.0
2021-11-01 13:35:00,297.32,297.4,297.3,297.31,7779.0,290.1682,290.2463,290.1487,290.1584,7779.0
2021-11-01 13:40:00,297.3,297.3,296.9,296.92,6479.0,290.1487,290.1487,289.7583,289.7778,6479.0
2021-11-01 13:45:00,296.91,297.09,296.9,297.01,3544.0,289.7681,289.9437,289.7583,289.8657,3544.0
2021-11-01 13:50:00,297.04,297.06,296.81,296.81,5466.0,289.8949,289.9145,289.6705,289.6705,5466.0
2021-11-01 13:55:00,296.82,297.01,296.81,297.0,3553.0,289.6802,289.8657,289.6705,289.8559,3553.0
2021-11-01 14:00:00,297.04,297.07,296.88,296.91,28851.0,289.8949,289.9242,289.7388,289.7681,28851.0
2021-11-01 14:05:00,296.96,297.05,296.91,296.96,5035.0,289.8169,289.9047,289.7681,289.8169,5035.0
2021-11-01 14:10:00,297.01,297.06,296.69,296.75,2976.0,289.8657,289.9145,289.5534,289.6119,2976.0
2021-11-01 14:15:00,296.72,296.74,296.49,296.59,11893.0,289.5826,289.6022,289.3582,289.4558,11893.0
2021-11-01 14:20:00,296.6,296.89,296.56,296.89,3688.0,289.4655,289.7485,289.4265,289.7485,3688.0
2021-11-01 14:25:00,296.89,296.94,296.75,296.78,11173.0,289.7485,289.7973,289.6119,289.6412,11173.0
2021-11-01 14:30:00,296.76,296.97,296.76,296.96,7457.0,289.6217,289.8266,289.6217,289.8169,7457.0
2021-11-01 14:35:00,296.97,297.04,296.86,296.86,5224.0,289.8266,289.8949,289.7193,289.7193,5224.0
2021-11-01 14:40:00,296.85,297.02,296.84,297.02,4341.0,289.7095,289.8754,289.6998,289.8754,4341.0
2021-11-01 14:45:00,297.0,297.12,297.0,297.05,1975.0,289.8559,289.973,289.8559,289.9047,1975.0
2021-11-01 14:50:00,297.05,297.13,296.98,296.99,5569.0,289.9047,289.9828,289.8364,289.8461,5569.0
2021-11-01 14:55:00,297.0,297.14,297.0,297.06,2559.0,289.8559,289.9925,289.8559,289.9145,2559.0
2021-11-01 15:00:00,297.05,297.17,297.01,297.17,4414.0,289.9047,290.0218,289.8657,290.0218,4414.0
2021-11-01 15:05:00,297.17,297.19,297.1,297.12,20828.0,290.0218,290.0413,289.9535,289.973,20828.0
2021-11-01 15:10:00,297.12,297.24,297.12,297.23,8788.0,289.973,290.0901,289.973,290.0804,8788.0
2021-11-01 15:15:00,297.21,297.27,297.13,297.22,5484.0,290.0609,290.1194,289.9828,290.0706,5484.0
2021-11-01 15:20:00,297.24,297.43,297.07,297.43,7965.0,290.0901,290.2756,289.9242,290.2756,7965.0
2021-11-01 15:25:00,297.43,297.5,297.38,297.4,121395.0,290.2756,290.3439,290.2268,290.2463,121395.0
2021-11-01 15:30:00,297.4,297.63,297.4,297.62,16240.0,290.2463,290.4707,290.2463,290.461,16240.0
2021-11-01 15:35:00,297.63,297.67,297.43,297.5,17750.0,290.4707,290.5098,290.2756,290.3439,17750.0
2021-11-01 15:40:00,297.53,297.64,297.44,297.6,31706.0,290.3732,290.4805,290.2853,290.4415,31706.0
2021-11-01 15:45:00,297.6,297.71,297.56,297.67,12411.0,290.4415,290.5488,290.4024,290.5098,12411.0
2021-11-01 15:50:00,297.67,297.77,297.48,297.61,75487.0,290.5098,290.6074,290.3244,290.4512,75487.0
2021-11-01 15:55:00,297.65,298.11,297.63,298.03,184138.0,290.4903,290.9392,290.4707,290.8611,184138.0
2021-11-02 09:30:00,297.98,298.17,297.65,297.7,20469.0,290.8123,290.9978,290.4903,290.5391,20469.0
2021-11-02 09:35:00,297.73,298.81,297.73,298.81,12328.0,290.5683,291.6224,290.5683,291.6224,12328.0
2021-11-02 09:40:00,298.86,298.88,298.58,298.84,11239.0,291.6712,291.6907,291.3979,291.6516,11239.0
2021-11-02 09:45:00,298.85,298.94,298.65,298.92,13696.0,291.6614,291.7492,291.4662,291.7297,13696.0
2021-11-02 09:50:00,298.91,299.05,298.79,298.95,5855.0,291.72,291.8566,291.6028,291.759,5855.0
2021-11-02 09:55:00,298.86,298.99,298.73,298.88,7059.0,291.6712,291.798,291.5443,291.6907,7059.0
2021-11-02 10:00:00,299.04,299.11,298.87,299.02,16442.0,291.8468,291.9151,291.6809,291.8273,16442.0
2021-11-02 10:05:00,299.05,299.1,298.59,298.62,17360.0,291.8566,291.9054,291.4077,291.4369,17360.0
2021-11-02 10:10:00,298.6,298.65,298.12,298.21,13423.0,291.4174,291.4662,290.949,291.0368,13423.0
2021-11-02 10:15:00,298.21,298.6,298.21,298.57,6950.0,291.0368,291.4174,291.0368,291.3881,6950.0
2021-11-02 10:20:00,298.59,298.78,298.59,298.76,7720.0,291.4077,291.5931,291.4077,291.5736,7720.0
2021-11-02 10:25:00,298.74,298.95,298.74,298.93,11905.0,291.554,291.759,291.554,291.7395,11905.0
2021-11-02 10:30:00,298.96,299.14,298.9,299.14,7193.0,291.7688,291.9444,291.7102,291.9444,7193.0
2021-11-02 10:35:00,299.06,299.17,298.89,299.17,5780.0,291.8664,291.9737,291.7004,291.9737,5780.0
2021-11-02 10:40:00,299.14,299.14,298.86,298.98,40986.0,291.9444,291.9444,291.6712,291.7883,40986.0
2021-11-02 10:45:00,299.01,299.13,298.86,299.13,12307.0,291.8176,291.9347,291.6712,291.9347,12307.0
2021-11-02 10:50:00,299.13,299.24,299.08,299.13,12349.0,291.9347,292.042,291.8859,291.9347,12349.0
2021-11-02 10:55:00,299.15,299.22,299.03,299.05,8139.0,291.9542,292.0225,291.8371,291.8566,8139.0
2021-11-02 11:00:00,299.1,299.34,299.06,299.1,6374.0,291.9054,292.1396,291.8664,291.9054,6374.0
2021-11-02 11:05:00,299.14,299.14,298.74,298.75,17674.0,291.9444,291.9444,291.554,291.5638,17674.0
2021-11-02 11:10:00,298.78,298.87,298.72,298.77,6896.0,291.5931,291.6809,291.5345,291.5833,6896.0
2021-11-02 11:15:00,298.73,298.79,298.72,298.77,3410.0,291.5443,291.6028,291.5345,291.5833,3410.0
2021-11-02 11:20:00,298.83,298.9,298.74,298.88,6849.0,291.6419,291.7102,291.554,291.6907,6849.0
2021-11-02 11:25:00,298.89,299.06,298.8,299.03,24959.0,291.7004,291.8664,291.6126,291.8371,24959.0
2021-11-02 11:30:00,299.03,299.07,298.92,298.99,11056.0,291.8371,291.8761,291.7297,291.798,11056.0
2021-11-02 11:35:00,299.0,299.06,298.94,299.0,4478.0,291.8078,291.8664,291.7492,291.8078,4478.0
2021-11-02 11:40:00,298.99,299.34,298.95,299.34,21211.0,291.798,292.1396,291.759,292.1396,21211.0
2021-11-02 11:45:00,299.35,299.45,299.22,299.23,21199.0,292.1494,292.247,292.0225,292.0323,21199.0
2021-11-02 11:50:00,299.22,299.23,298.91,298.93,7921.0,292.0225,292.0323,291.72,291.7395,7921.0
2021-11-02 11:55:00,298.92,298.94,298.8,298.8,4038.0,291.7297,291.7492,291.6126,291.6126,4038.0
2021-11-02 12:00:00,298.78,298.85,298.64,298.69,4695.0,291.5931,291.6614,291.4565,291.5053,4695.0
2021-11-02 12:05:00,298.68,298.71,298.54,298.54,2309.0,291.4955,291.5248,291.3589,291.3589,2309.0
2021-11-02 12:10:00,298.47,298.75,298.47,298.75,4033.0,291.2905,291.5638,291.2905,291.5638,4033.0
2021-11-02 12:15:00,298.8,298.8,298.68,298.77,13853.0,291.6126,291.6126,291.4955,291.5833,13853.0
2021-11-02 12:20:00,298.88,298.96,298.87,298.96,6890.0,291.6907,291.7688,291.6809,291.7688,6890.0
2021-11-02 12:25:00,298.98,299.0,298.93,298.98,3695.0,291.7883,291.8078,291.7395,291.7883,3695.0
2021-11-02 12:30:00,298.99,298.99,298.73,298.92,5839.0,291.798,291.798,291.5443,291.7297,5839.0
2021-11-02 12:35:00,299.0,299.02,298.95,298.95,2051.0,291.8078,291.8273,291.759,291.759,2051.0
2021-11-02 12:40:00,298.95,299.05,298.94,299.02,6378.0,291.759,291.8566,291.7492,291.8273,6378.0
2021-11-02 12:45:00,299.03,299.18,299.03,299.17,8608.0,291.8371,291.9835,291.8371,291.9737,8608.0
2021-11-02 12:50:00,299.17,299.26,299.11,299.23,3052.0,291.9737,292.0615,291.9151,292.0323,3052.0
2021-11-02 12:55:00,299.22,299.25,299.18,299.18,3131.0,292.0225,292.0518,291.9835,291.9835,3131.0
2021-11-02 13:00:00,299.18,299.18,299.04,299.17,3730.0,291.9835,291.9835,291.8468,291.9737,3730.0
2021-11-02 13:05:00,299.08,299.22,299.02,299.08,2212.0,291.8859,292.0225,291.8273,291.8859,2212.0
2021-11-02 13:10:00,299.14,299.21,299.11,299.19,2798.0,291.9444,292.0127,291.9151,291.9932,2798.0
2021-11-02 13:15:00,299.17,299.19,299.04,299.04,6484.0,291.9737,291.9932,291.8468,291.8468,6484.0
2021-11-02 13:20:00,299.06,299.2,299.02,299.14,4346.0,291.8664,292.003,291.8273,291.9444,4346.0
2021-11-02 13:25:00,299.09,299.11,298.77,298.77,9726.0,291.8956,291.9151,291.5833,291.5833,9726.0
2021-11-02 13:30:00,298.74,298.78,298.68,298.68,3801.0,291.554,291.5931,291.4955,291.4955,3801.0
2021-11-02 13:35:00,298.56,298.74,298.55,298.73,3307.0,291.3784,291.554,291.3686,291.5443,3307.0
2021-11-02 13:40:00,298.74,298.83,298.71,298.83,2252.0,291.554,291.6419,291.5248,291.6419,2252.0
2021-11-02 13:45:00,298.75,298.83,298.74,298.81,2425.0,291.5638,291.6419,291.554,291.6224,2425.0
2021-11-02 13:50:00,298.79,298.93,298.77,298.82,2438.0,291.6028,291.7395,291.5833,291.6321,2438.0
2021-11-02 13:55:00,298.86,298.88,298.79,298.82,9097.0,291.6712,291.6907,291.6028,291.6321,9097.0
2021-11-02 14:00:00,298.86,298.86,298.67,298.75,4700.0,291.6712,291.6712,291.4857,291.5638,4700.0
2021-11-02 14:05:00,298.73,298.73,298.52,298.52,2439.0,291.5443,291.5443,291.3393,291.3393,2439.0
2021-11-02 14:10:00,298.55,298.59,298.48,298.49,1585.0,291.3686,291.4077,291.3003,291.3101,1585.0
2021-11-02 14:15:00,298.5,298.63,298.37,298.63,11946.0,291.3198,291.4467,291.1929,291.4467,11946.0
2021-11-02 14:20:00,298.61,298.61,298.44,298.48,4224.0,291.4272,291.4272,291.2613,291.3003,4224.0
2021-11-02 14:25:00,298.48,298.58,298.38,298.5,3232.0,291.3003,291.3979,291.2027,291.3198,3232.0
2021-11-02 14:30:00,298.46,298.52,298.35,298.35,8389.0,291.2808,291.3393,291.1734,291.1734,8389.0
2021-11-02 14:35:00,298.32,298.53,298.32,298.53,7740.0,291.1442,291.3491,291.1442,291.3491,7740.0
2021-11-02 14:40:00,298.52,298.65,298.52,298.56,10189.0,291.3393,291.4662,291.3393,291.3784,10189.0
2021-11-02 14:45:00,298.56,298.75,298.56,298.67,12997.0,291.3784,291.5638,291.3784,291.4857,12997.0
2021-11-02 14:50:00,298.71,298.83,298.65,298.76,13621.0,291.5248,291.6419,291.4662,291.5736,13621.0
2021-11-02 14:55:00,298.79,298.94,298.74,298.91,14218.0,291.6028,291.7492,291.554,291.72,14218.0
2021-11-02 15:00:00,298.91,298.96,298.89,298.95,12995.0,291.72,291.7688,291.7004,291.759,12995.0
2021-11-02 15:05:00,298.95,299.09,298.92,299.09,10666.0,291.759,291.8956,291.7297,291.8956,10666.0
2021-11-02 15:10:00,299.05,299.07,298.9,298.91,12730.0,291.8566,291.8761,291.7102,291.72,12730.0
2021-11-02 15:15:00,298.9,298.92,298.79,298.8,14180.0,291.7102,291.7297,291.6028,291.6126,14180.0
2021-11-02 15:20:00,298.8,298.84,298.78,298.81,24135.0,291.6126,291.6516,291.5931,291.6224,24135.0
2021-11-02 15:25:00,298.82,298.97,298.71,298.96,12931.0,291.6321,291.7785,291.5248,291.7688,12931.0
2021-11-02 15:30:00,298.96,298.97,298.75,298.91,17110.0,291.7688,291.7785,291.5638,291.72,17110.0
2021-11-02 15:35:00,298.91,299.01,298.89,298.98,13146.0,291.72,291.8176,291.7004,291.7883,13146.0
2021-11-02 15:40:00,298.98,299.18,298.96,299.11,104873.0,291.7883,291.9835,291.7688,291.9151,104873.0
2021-11-02 15:45:00,299.12,299.27,299.05,299.13,23098.0,291.9249,292.0713,291.8566,291.9347,23098.0
2021-11-02 15:50:00,299.13,299.14,298.78,298.9,243218.0,291.9347,291.9444,291.5931,291.7102,243218.0
2021-11-02 15:55:00,298.91,299.12,298.81,299.1,45185.0,291.72,291.9249,291.6224,291.9054,45185.0
2021-11-03 09:30:00,299.36,299.36,298.65,298.8,19664.0,292.1591,292.1591,291.4662,291.6126,19664.0
2021-11-03 09:35:00,298.78,298.86,298.38,298.82,7031.0,291.5931,291.6712,291.2027,291.6321,7031.0
2021-11-03 09:40:00,298.83,298.89,298.66,298.76,9541.0,291.6419,291.7004,291.476,291.5736,9541.0
2021-11-03 09:45:00,298.81,298.97,298.75,298.95,17372.0,291.6224,291.7785,291.5638,291.759,17372.0
2021-11-03 09:50:00,299.02,299.05,298.82,298.94,9519.0,291.8273,291.8566,291.6321,291.7492,9519.0
2021-11-03 09:55:00,298.96,298.98,298.78,298.83,3420.0,291.7688,291.7883,291.5931,291.6419,3420.0
2021-11-03 10:00:00,298.8,298.88,298.11,298.11,6767.0,291.6126,291.6907,290.9392,290.9392,6767.0
2021-11-03 10:05:00,298.17,298.45,298.13,298.33,5413.0,290.9978,291.271,290.9587,291.1539,5413.0
2021-11-03 10:10:00,298.29,298.46,298.17,298.44,5011.0,291.1149,291.2808,290.9978,291.2613,5011.0
2021-11-03 10:15:00,298.41,298.49,298.23,298.37,6068.0,291.232,291.3101,291.0563,291.1929,6068.0
2021-11-03 10:20:00,298.39,298.66,298.38,298.54,3492.0,291.2125,291.476,291.2027,291.3589,3492.0
2021-11-03 10:25:00,298.54,298.54,298.36,298.5,5850.0,291.3589,291.3589,291.1832,291.3198,5850.0
2021-11-03 10:30:00,298.51,298.65,298.42,298.52,3617.0,291.3296,291.4662,291.2417,291.3393,3617.0
2021-11-03 10:35:00,298.53,298.58,298.29,298.5,6635.0,291.3491,291.3979,291.1149,291.3198,6635.0
2021-11-03 10:40:00,298.46,298.51,298.34,298.41,6168.0,291.2808,291.3296,291.1637,291.232,6168.0
2021-11-03 10:45:00,298.45,298.58,298.36,298.49,5329.0,291.271,291.3979,291.1832,291.3101,5329.0
2021-11-03 10:50:00,298.5,298.61,298.46,298.61,6954.0,291.3198,291.4272,291.2808,291.4272,6954.0
2021-11-03 10:55:00,298.6,298.61,298.42,298.57,5695.0,291.4174,291.4272,291.2417,291.3881,5695.0
2021-11-03 11:00:00,298.57,298.64,298.49,298.59,1800.0,291.3881,291.4565,291.3101,291.4077,1800.0
2021-11-03 11:05:00,298.5,298.55,298.42,298.5,2509.0,291.3198,291.3686,291.2417,291.3198,2509.0
2021-11-03 11:10:00,298.47,298.49,298.36,298.45,6113.0,291.2905,291.3101,291.1832,291.271,6113.0
2021-11-03 11:15:00,298.44,298.56,298.37,298.49,7741.0,291.2613,291.3784,291.1929,291.3101,7741.0
2021-11-03 11:20:00,298.51,298.61,298.49,298.5,6201.0,291.3296,291.4272,291.3101,291.3198,6201.0
2021-11-03 11:25:00,298.47,298.62,298.46,298.56,9769.0,291.2905,291.4369,291.2808,291.3784,9769.0
2021-11-03 11:30:00,298.55,298.61,298.36,298.41,3190.0,291.3686,291.4272,291.1832,291.232,3190.0
2021-11-03 11:35:00,298.37,298.38,298.28,298.37,2628.0,291.1929,291.2027,291.1051,291.1929,2628.0
2021-11-03 11:40:00,298.42,298.56,298.42,298.56,5823.0,291.2417,291.3784,291.2417,291.3784,5823.0
2021-11-03 11:45:00,298.56,298.64,298.5,298.52,10844.0,291.3784,291.4565,291.3198,291.3393,10844.0
2021-11-03 11:50:00,298.57,298.72,298.54,298.68,4969.0,291.3881,291.5345,291.3589,291.4955,4969.0
2021-11-03 11:55:00,298.68,298.92,298.64,298.88,9816.0,291.4955,291.7297,291.4565,291.6907,9816.0
2021-11-03 12:00:00,298.87,298.92,298.83,298.87,10783.0,291.6809,291.7297,291.6419,291.6809,10783.0
2021-11-03 12:05:00,298.87,298.94,298.82,298.82,6484.0,291.6809,291.7492,291.6321,291.6321,6484.0
2021-11-03 12:10:00,298.84,298.84,298.74,298.84,2822.0,291.6516,291.6516,291.554,291.6516,2822.0
2021-11-03 12:15:00,298.81,298.86,298.76,298.81,4185.0,291.6224,291.6712,291.5736,291.6224,4185.0
2021-11-03 12:20:00,298.83,298.84,298.68,298.74,6304.0,291.6419,291.6516,291.4955,291.554,6304.0
2021-11-03 12:25:00,298.73,298.83,298.73,298.77,6150.0,291.5443,291.6419,291.5443,291.5833,6150.0
2021-11-03 12:30:00,298.77,298.87,298.72,298.82,6310.0,291.5833,291.6809,291.5345,291.6321,6310.0
2021-11-03 12:35:00,298.82,298.87,298.78,298.86,4963.0,291.6321,291.6809,291.5931,291.6712,4963.0
2021-11-03 12:40:00,298.87,298.92,298.77,298.8,55185.0,291.6809,291.7297,291.5833,291.6126,55185.0
2021-11-03 12:45:00,298.81,298.83,298.73,298.75,10620.0,291.6224,291.6419,291.5443,291.5638,10620.0
2021-11-03 12:50:00,298.78,298.78,298.68,298.71,6515.0,291.5931,291.5931,291.4955,291.5248,6515.0
2021-11-03 12:55:00,298.7,298.78,298.7,298.78,16526.0,291.515,291.5931,291.515,291.5931,16526.0
2021-11-03 13:00:00,298.69,298.71,298.67,298.69,3677.0,291.5053,291.5248,291.4857,291.5053,3677.0
2021-11-03 13:05:00,298.7,298.74,298.66,298.7,5138.0,291.515,291.554,291.476,291.515,5138.0
2021-11-03 13:10:00,298.72,298.8,298.72,298.79,3709.0,291.5345,291.6126,291.5345,291.6028,3709.0
2021-11-03 13:15:00,298.79,298.81,298.61,298.73,5126.0,291.6028,291.6224,291.4272,291.5443,5126.0
2021-11-03 13:20:00,298.73,298.79,298.67,298.75,7620.0,291.5443,291.6028,291.4857,291.5638,7620.0
2021-11-03 13:25:00,298.74,298.8,298.74,298.79,4410.0,291.554,291.6126,291.554,291.6028,4410.0
2021-11-03 13:30:00,298.83,298.94,298.83,298.92,7304.0,291.6419,291.7492,291.6419,291.7297,7304.0
2021-11-03 13:35:00,298.93,298.94,298.89,298.92,2850.0,291.7395,291.7492,291.7004,291.7297,2850.0
2021-11-03 13:40:00,298.94,298.98,298.92,298.92,3914.0,291.7492,291.7883,291.7297,291.7297,3914.0
2021-11-03 13:45:00,298.92,298.92,298.59,298.68,12128.0,291.7297,291.7297,291.4077,291.4955,12128.0
2021-11-03 13:50:00,298.69,298.76,298.69,298.74,9056.0,291.5053,291.5736,291.5053,291.554,9056.0
2021-11-03 13:55:00,298.72,298.73,298.61,298.64,9463.0,291.5345,291.5443,291.4272,291.4565,9463.0
2021-11-03 14:00:00,298.6,299.91,298.22,299.84,31600.0,291.4174,292.6959,291.0466,292.6276,31600.0
2021-11-03 14:05:00,299.86,299.91,299.15,299.31,4134.0,292.6471,292.6959,291.9542,292.1103,4134.0
2021-11-03 14:10:00,299.24,299.24,298.78,298.89,13130.0,292.042,292.042,291.5931,291.7004,13130.0
2021-11-03 14:15:00,298.86,299.11,298.77,299.11,2370.0,291.6712,291.9151,291.5833,291.9151,2370.0
2021-11-03 14:20:00,299.17,299.47,299.14,299.47,8027.0,291.9737,292.2665,291.9444,292.2665,8027.0
2021-11-03 14:25:00,299.47,299.5,299.32,299.36,19537.0,292.2665,292.2958,292.1201,292.1591,19537.0
2021-11-03 14:30:00,299.51,299.61,299.16,299.45,4471.0,292.3055,292.4031,291.9639,292.247,4471.0
2021-11-03 14:35:00,299.56,299.64,299.34,299.56,5553.0,292.3543,292.4324,292.1396,292.3543,5553.0
2021-11-03 14:40:00,299.61,299.88,299.43,299.84,13610.0,292.4031,292.6666,292.2275,292.6276,13610.0
2021-11-03 14:45:00,299.87,300.5,299.86,300.46,16636.0,292.6569,293.2717,292.6471,293.2327,16636.0
2021-11-03 14:50:00,300.43,300.66,300.3,300.61,16408.0,293.2034,293.4279,293.0765,293.3791,16408.0
2021-11-03 14:55:00,300.58,300.77,300.58,300.67,6908.0,293.3498,293.5352,293.3498,293.4376,6908.0
2021-11-03 15:00:00,300.75,300.93,300.51,300.82,10678.0,293.5157,293.6914,293.2815,293.584,10678.0
2021-11-03 15:05:00,300.85,300.94,300.73,300.89,19968.0,293.6133,293.7011,293.4962,293.6523,19968.0
2021-11-03 15:10:00,300.91,300.99,300.75,300.86,13112.0,293.6719,293.7499,293.5157,293.6231,13112.0
2021-11-03 15:15:00,300.83,300.94,300.79,300.83,9224.0,293.5938,293.7011,293.5547,293.5938,9224.0
2021-11-03 15:20:00,300.83,300.94,300.69,300.92,9652.0,293.5938,293.7011,293.4571,293.6816,9652.0
2021-11-03 15:25:00,300.93,300.96,300.78,300.92,12300.0,293.6914,293.7206,293.545,293.6816,12300.0
2021-11-03 15:30:00,300.94,301.16,300.89,301.03,20182.0,293.7011,293.9158,293.6523,293.789,20182.0
2021-11-03 15:35:00,301.03,301.13,300.95,301.12,15143.0,293.789,293.8866,293.7109,293.8768,15143.0
2021-11-03 15:40:00,301.12,301.36,301.1,301.33,14731.0,293.8768,294.111,293.8573,294.0817,14731.0
2021-11-03 15:45:00,301.33,301.64,301.33,301.63,20391.0,294.0817,294.3843,294.0817,294.3745,20391.0
2021-11-03 15:50:00,301.68,301.69,301.34,301.51,23326.0,294.4233,294.4331,294.0915,294.2574,23326.0
2021-11-03 15:55:00,301.48,301.68,301.37,301.43,42187.0,294.2281,294.4233,294.1208,294.1793,42187.0
2021-11-04 09:30:00,302.24,302.36,301.84,302.1,34455.0,294.9699,295.087,294.5795,294.8332,34455.0
2021-11-04 09:35:00,302.05,302.41,301.99,302.36,20735.0,294.7844,295.1358,294.7259,295.087,20735.0
2021-11-04 09:40:00,302.39,302.78,302.36,302.73,9852.0,295.1163,295.4969,295.087,295.4481,9852.0
2021-11-04 09:45:00,302.7,303.25,302.7,303.25,15762.0,295.4188,295.9556,295.4188,295.9556,15762.0
2021-11-04 09:50:00,303.2,303.49,303.14,303.42,18257.0,295.9068,296.1898,295.8482,296.1215,18257.0
2021-11-04 09:55:00,303.44,303.66,303.42,303.6,8082.0,296.141,296.3557,296.1215,296.2971,8082.0
2021-11-04 10:00:00,303.57,303.82,303.36,303.77,13068.0,296.2679,296.5119,296.0629,296.4631,13068.0
2021-11-04 10:05:00,303.78,303.86,303.6,303.65,6327.0,296.4728,296.5509,296.2971,296.3459,6327.0
2021-11-04 10:10:00,303.74,304.08,303.69,304.08,9632.0,296.4338,296.7656,296.385,296.7656,9632.0
2021-11-04 10:15:00,304.15,304.33,304.06,304.25,8740.0,296.8339,297.0096,296.7461,296.9315,8740.0
2021-11-04 10:20:00,304.26,304.33,304.1,304.26,8342.0,296.9413,297.0096,296.7851,296.9413,8342.0
2021-11-04 10:25:00,304.3,304.38,304.24,304.38,77437.0,296.9803,297.0584,296.9218,297.0584,77437.0
2021-11-04 10:30:00,304.4,304.68,304.35,304.56,25347.0,297.0779,297.3512,297.0291,297.2341,25347.0
2021-11-04 10:35:00,304.58,304.7,304.55,304.58,28594.0,297.2536,297.3707,297.2243,297.2536,28594.0
2021-11-04 10:40:00,304.55,304.63,304.49,304.54,49043.0,297.2243,297.3024,297.1657,297.2145,49043.0
2021-11-04 10:45:00,304.54,304.87,304.54,304.87,82576.0,297.2145,297.5366,297.2145,297.5366,82576.0
2021-11-04 10:50:00,304.86,304.88,304.5,304.58,45101.0,297.5268,297.5464,297.1755,297.2536,45101.0
2021-11-04 10:55:00,304.56,304.58,304.41,304.47,10036.0,297.2341,297.2536,297.0877,297.1462,10036.0
2021-11-04 11:00:00,304.45,304.45,304.05,304.13,31341.0,297.1267,297.1267,296.7363,296.8144,31341.0
2021-11-04 11:05:00,304.13,304.2,304.1,304.1,15247.0,296.8144,296.8827,296.7851,296.7851,15247.0
2021-11-04 11:10:00,304.14,304.46,304.14,304.16,11181.0,296.8242,297.1365,296.8242,296.8437,11181.0
2021-11-04 11:15:00,304.14,304.19,303.97,304.1,11512.0,296.8242,296.873,296.6582,296.7851,11512.0
2021-11-04 11:20:00,304.09,304.09,303.38,303.38,13467.0,296.7754,296.7754,296.0824,296.0824,13467.0
2021-11-04 11:25:00,303.39,303.48,303.23,303.27,13667.0,296.0922,296.18,295.936,295.9751,13667.0
2021-11-04 11:30:00,303.31,303.56,303.16,303.39,16120.0,296.0141,296.2581,295.8677,296.0922,16120.0
2021-11-04 11:35:00,303.46,303.6,303.29,303.48,13858.0,296.1605,296.2971,295.9946,296.18,13858.0
2021-11-04 11:40:00,303.58,303.6,303.34,303.6,11120.0,296.2776,296.2971,296.0434,296.2971,11120.0
2021-11-04 11:45:00,303.62,303.69,303.44,303.44,20815.0,296.3167,296.385,296.141,296.141,20815.0
2021-11-04 11:50:00,303.44,303.71,303.31,303.69,14403.0,296.141,296.4045,296.0141,296.385,14403.0
2021-11-04 11:55:00,303.75,304.18,303.75,304.17,5743.0,296.4435,296.8632,296.4435,296.8534,5743.0
2021-11-04 12:00:00,304.16,304.32,304.14,304.25,6692.0,296.8437,296.9998,296.8242,296.9315,6692.0
2021-11-04 12:05:00,304.27,304.37,304.24,304.37,3855.0,296.951,297.0486,296.9218,297.0486,3855.0
2021-11-04 12:10:00,304.37,304.52,304.36,304.43,5914.0,297.0486,297.195,297.0389,297.1072,5914.0
2021-11-04 12:15:00,304.43,304.55,304.36,304.48,4794.0,297.1072,297.2243,297.0389,297.156,4794.0
2021-11-04 12:20:00,304.49,304.54,304.15,304.19,7268.0,297.1657,297.2145,296.8339,296.873,7268.0
2021-11-04 12:25:00,304.16,304.22,304.01,304.19,12968.0,296.8437,296.9022,296.6973,296.873,12968.0
2021-11-04 12:30:00,304.17,304.17,303.94,303.96,10684.0,296.8534,296.8534,296.629,296.6485,10684.0
2021-11-04 12:35:00,304.05,304.25,304.03,304.2,6081.0,296.7363,296.9315,296.7168,296.8827,6081.0
2021-11-04 12:40:00,304.17,304.17,304.05,304.14,7937.0,296.8534,296.8534,296.7363,296.8242,7937.0
2021-11-04 12:45:00,304.16,304.21,303.98,304.13,30581.0,296.8437,296.8925,296.668,296.8144,30581.0
2021-11-04 12:50:00,304.15,304.18,303.95,304.06,20888.0,296.8339,296.8632,296.6387,296.7461,20888.0
2021-11-04 12:55:00,304.09,304.17,304.02,304.15,19976.0,296.7754,296.8534,296.707,296.8339,19976.0
2021-11-04 13:00:00,304.18,304.18,303.83,303.87,27044.0,296.8632,296.8632,296.5216,296.5607,27044.0
2021-11-04 13:05:00,303.88,304.14,303.85,304.14,5143.0,296.5704,296.8242,296.5411,296.8242,5143.0
2021-11-04 13:10:00,304.19,304.34,304.13,304.31,4291.0,296.873,297.0193,296.8144,296.9901,4291.0
2021-11-04 13:15:00,304.33,304.33,304.17,304.27,4316.0,297.0096,297.0096,296.8534,296.951,4316.0
2021-11-04 13:20:00,304.3,304.36,304.23,304.34,6471.0,296.9803,297.0389,296.912,297.0193,6471.0
2021-11-04 13:25:00,304.27,304.35,304.25,304.34,2410.0,296.951,297.0291,296.9315,297.0193,2410.0
2021-11-04 13:30:00,304.38,304.54,304.36,304.36,4425.0,297.0584,297.2145,297.0389,297.0389,4425.0
2021-11-04 13:35:00,304.34,304.53,304.33,304.52,5506.0,297.0193,297.2048,297.0096,297.195,5506.0
2021-11-04 13:40:00,304.51,304.72,304.5,304.72,5869.0,297.1853,297.3902,297.1755,297.3902,5869.0
2021-11-04 13:45:00,304.73,304.86,304.66,304.68,9099.0,297.4,297.5268,297.3316,297.3512,9099.0
2021-11-04 13:50:00,304.69,304.72,304.63,304.71,3506.0,297.3609,297.3902,297.3024,297.3804,3506.0
2021-11-04 13:55:00,304.71,304.94,304.71,304.86,8657.0,297.3804,297.6049,297.3804,297.5268,8657.0
2021-11-04 14:00:00,304.87,304.88,304.31,304.31,10038.0,297.5366,297.5464,296.9901,296.9901,10038.0
2021-11-04 14:05:00,304.35,304.69,304.32,304.68,17972.0,297.0291,297.3609,296.9998,297.3512,17972.0
2021-11-04 14:10:00,304.67,304.74,304.61,304.73,15315.0,297.3414,297.4097,297.2829,297.4,15315.0
2021-11-04 14:15:00,304.73,304.74,304.52,304.71,25787.0,297.4,297.4097,297.195,297.3804,25787.0
2021-11-04 14:20:00,304.72,304.88,304.63,304.86,15078.0,297.3902,297.5464,297.3024,297.5268,15078.0
2021-11-04 14:25:00,304.93,304.98,304.81,304.82,21725.0,297.5952,297.644,297.478,297.4878,21725.0
2021-11-04 14:30:00,304.83,304.9,304.69,304.76,14655.0,297.4976,297.5659,297.3609,297.4292,14655.0
2021-11-04 14:35:00,304.8,304.98,304.79,304.95,13187.0,297.4683,297.644,297.4585,297.6147,13187.0
2021-11-04 14:40:00,304.92,304.99,304.88,304.95,8764.0,297.5854,297.6537,297.5464,297.6147,8764.0
2021-11-04 14:45:00,304.98,305.11,304.93,304.99,12995.0,297.644,297.7708,297.5952,297.6537,12995.0
2021-11-04 14:50:00,304.99,305.08,304.76,304.76,11119.0,297.6537,297.7415,297.4292,297.4292,11119.0
2021-11-04 14:55:00,304.8,304.9,304.43,304.45,17001.0,297.4683,297.5659,297.1072,297.1267,17001.0
2021-11-04 15:00:00,304.45,304.61,304.25,304.47,30319.0,297.1267,297.2829,296.9315,297.1462,30319.0
2021-11-04 15:05:00,304.47,304.56,304.26,304.34,14905.0,297.1462,297.2341,296.9413,297.0193,14905.0
2021-11-04 15:10:00,304.38,304.55,304.37,304.54,17403.0,297.0584,297.2243,297.0486,297.2145,17403.0
2021-11-04 15:15:00,304.55,304.6,304.41,304.55,21847.0,297.2243,297.2731,297.0877,297.2243,21847.0
2021-11-04 15:20:00,304.56,304.73,304.52,304.65,23886.0,297.2341,297.4,297.195,297.3219,23886.0
2021-11-04 15:25:00,304.65,304.73,304.48,304.53,19129.0,297.3219,297.4,297.156,297.2048,19129.0
2021-11-04 15:30:00,304.6,304.71,304.56,304.6,17892.0,297.2731,297.3804,297.2341,297.2731,17892.0
2021-11-04 15:35:00,304.63,304.63,304.32,304.36,16802.0,297.3024,297.3024,296.9998,297.0389,16802.0
2021-11-04 15:40:00,304.32,304.33,304.0,304.13,12854.0,296.9998,297.0096,296.6875,296.8144,12854.0
2021-11-04 15:45:00,304.1,304.57,304.05,304.57,21553.0,296.7851,297.2438,296.7363,297.2438,21553.0
2021-11-04 15:50:00,304.56,304.67,304.39,304.65,37371.0,297.2341,297.3414,297.0681,297.3219,37371.0
2021-11-04 15:55:00,304.65,304.75,304.28,304.72,137976.0,297.3219,297.4195,296.9608,297.3902,137976.0
2021-11-05 09:30:00,306.1,306.29,305.92,306.19,16360.0,298.737,298.9224,298.5613,298.8248,16360.0
2021-11-05 09:35:00,306.23,306.72,306.23,306.64,6261.0,298.8639,299.3421,298.8639,299.264,6261.0
2021-11-05 09:40:00,306.68,306.73,306.23,306.41,32767.0,299.3031,299.3519,298.8639,299.0396,32767.0
2021-11-05 09:45:00,306.45,306.46,305.85,306.03,47766.0,299.0786,299.0884,298.493,298.6687,47766.0
2021-11-05 09:50:00,306.06,306.13,305.7,305.72,6896.0,298.698,298.7663,298.3466,298.3662,6896.0
2021-11-05 09:55:00,305.89,306.11,305.76,306.05,37162.0,298.5321,298.7468,298.4052,298.6882,37162.0
2021-11-05 10:00:00,306.35,306.76,306.35,306.7,8179.0,298.981,299.3811,298.981,299.3226,8179.0
2021-11-05 10:05:00,306.72,306.73,306.25,306.31,7276.0,299.3421,299.3519,298.8834,298.942,7276.0
2021-11-05 10:10:00,306.23,306.59,306.16,306.59,2330.0,298.8639,299.2152,298.7956,299.2152,2330.0
2021-11-05 10:15:00,306.61,306.76,306.59,306.64,6501.0,299.2347,299.3811,299.2152,299.264,6501.0
2021-11-05 10:20:00,306.56,306.66,306.51,306.53,8775.0,299.1859,299.2835,299.1371,299.1567,8775.0
2021-11-05 10:25:00,306.51,306.57,306.21,306.34,6227.0,299.1371,299.1957,298.8444,298.9712,6227.0
2021-11-05 10:30:00,306.35,306.51,306.29,306.29,6449.0,298.981,299.1371,298.9224,298.9224,6449.0
2021-11-05 10:35:00,306.26,306.46,306.26,306.41,7859.0,298.8932,299.0884,298.8932,299.0396,7859.0
2021-11-05 10:40:00,306.41,306.52,306.28,306.38,7622.0,299.0396,299.1469,298.9127,299.0103,7622.0
2021-11-05 10:45:00,306.42,306.52,306.36,306.42,20569.0,299.0493,299.1469,298.9908,299.0493,20569.0
2021-11-05 10:50:00,306.34,306.39,306.27,306.36,4745.0,298.9712,299.02,298.9029,298.9908,4745.0
2021-11-05 10:55:00,306.29,306.35,306.14,306.22,10194.0,298.9224,298.981,298.776,298.8541,10194.0
2021-11-05 11:00:00,306.25,306.29,306.03,306.03,3030.0,298.8834,298.9224,298.6687,298.6687,3030.0
2021-11-05 11:05:00,306.11,306.28,306.11,306.23,2919.0,298.7468,298.9127,298.7468,298.8639,2919.0
2021-11-05 11:10:00,306.27,306.35,306.23,306.28,27243.0,298.9029,298.981,298.8639,298.9127,27243.0
2021-11-05 11:15:00,306.23,306.3,306.18,306.18,3816.0,298.8639,298.9322,298.8151,298.8151,3816.0
2021-11-05 11:20:00,306.21,306.24,306.07,306.1,2231.0,298.8444,298.8736,298.7077,298.737,2231.0
2021-11-05 11:25:00,306.08,306.09,305.78,305.82,2186.0,298.7175,298.7273,298.4247,298.4637,2186.0
2021-11-05 11:30:00,305.82,306.09,305.82,306.05,21386.0,298.4637,298.7273,298.4637,298.6882,21386.0
2021-11-05 11:35:00,306.05,306.23,306.01,306.18,9861.0,298.6882,298.8639,298.6492,298.8151,9861.0
2021-11-05 11:40:00,306.19,306.21,306.07,306.17,15962.0,298.8248,298.8444,298.7077,298.8053,15962.0
2021-11-05 11:45:00,306.13,306.45,306.05,306.41,6508.0,298.7663,299.0786,298.6882,299.0396,6508.0
2021-11-05 11:50:00,306.35,306.37,306.15,306.21,4549.0,298.981,299.0005,298.7858,298.8444,4549.0
2021-11-05 11:55:00,306.22,306.23,306.03,306.23,4368.0,298.8541,298.8639,298.6687,298.8639,4368.0
2021-11-05 12:00:00,306.08,306.23,306.07,306.21,1978.0,298.7175,298.8639,298.7077,298.8444,1978.0
2021-11-05 12:05:00,306.21,306.22,306.09,306.15,3645.0,298.8444,298.8541,298.7273,298.7858,3645.0
2021-11-05 12:10:00,306.14,306.3,306.1,306.29,1100.0,298.776,298.9322,298.737,298.9224,1100.0
2021-11-05 12:15:00,306.09,306.19,306.02,306.1,6358.0,298.7273,298.8248,298.6589,298.737,6358.0
2021-11-05 12:20:00,306.12,306.18,306.09,306.09,5066.0,298.7565,298.8151,298.7273,298.7273,5066.0
2021-11-05 12:25:00,306.06,306.16,306.06,306.11,4888.0,298.698,298.7956,298.698,298.7468,4888.0
2021-11-05 12:30:00,306.12,306.19,306.02,306.13,4068.0,298.7565,298.8248,298.6589,298.7663,4068.0
2021-11-05 12:35:00,306.12,306.21,305.8,305.99,3384.0,298.7565,298.8444,298.4442,298.6297,3384.0
2021-11-05 12:40:00,306.02,306.03,305.73,305.73,2300.0,298.6589,298.6687,298.3759,298.3759,2300.0
2021-11-05 12:45:00,305.66,305.66,305.54,305.54,1329.0,298.3076,298.3076,298.1905,298.1905,1329.0
2021-11-05 12:50:00,305.55,305.71,305.41,305.66,4274.0,298.2002,298.3564,298.0636,298.3076,4274.0
2021-11-05 12:55:00,305.68,305.69,305.29,305.44,6860.0,298.3271,298.3369,297.9465,298.0929,6860.0
2021-11-05 13:00:00,305.48,305.53,305.29,305.53,1647.0,298.1319,298.1807,297.9465,298.1807,1647.0
2021-11-05 13:05:00,305.57,305.57,305.15,305.15,6854.0,298.2198,298.2198,297.8099,297.8099,6854.0
2021-11-05 13:10:00,305.18,305.25,304.91,305.0,3301.0,297.8391,297.9075,297.5756,297.6635,3301.0
2021-11-05 13:15:00,305.01,305.01,304.83,304.96,2084.0,297.6732,297.6732,297.4976,297.6244,2084.0
2021-11-05 13:20:00,304.89,304.92,304.69,304.74,3352.0,297.5561,297.5854,297.3609,297.4097,3352.0
2021-11-05 13:25:00,304.62,304.63,304.16,304.16,6257.0,297.2926,297.3024,296.8437,296.8437,6257.0
2021-11-05 13:30:00,304.07,304.63,304.07,304.61,4464.0,296.7558,297.3024,296.7558,297.2829,4464.0
2021-11-05 13:35:00,304.67,304.67,304.34,304.51,2665.0,297.3414,297.3414,297.0193,297.1853,2665.0
2021-11-05 13:40:00,304.53,304.55,304.42,304.44,2914.0,297.2048,297.2243,297.0974,297.1169,2914.0
2021-11-05 13:45:00,304.29,304.47,304.23,304.43,3963.0,296.9705,297.1462,296.912,297.1072,3963.0
2021-11-05 13:50:00,304.54,304.78,304.51,304.73,1908.0,297.2145,297.4488,297.1853,297.4,1908.0
2021-11-05 13:55:00,304.8,304.98,304.65,304.97,5447.0,297.4683,297.644,297.3219,297.6342,5447.0
2021-11-05 14:00:00,304.94,305.08,304.85,305.08,5713.0,297.6049,297.7415,297.5171,297.7415,5713.0
2021-11-05 14:05:00,305.08,305.31,305.07,305.2,5216.0,297.7415,297.966,297.7318,297.8587,5216.0
2021-11-05 14:10:00,305.13,305.31,305.13,305.27,1408.0,297.7903,297.966,297.7903,297.927,1408.0
2021-11-05 14:15:00,305.28,305.33,305.21,305.31,5257.0,297.9367,297.9855,297.8684,297.966,5257.0
2021-11-05 14:20:00,305.33,305.33,304.93,304.93,8691.0,297.9855,297.9855,297.5952,297.5952,8691.0
2021-11-05 14:25:00,304.91,305.27,304.88,305.25,10061.0,297.5756,297.927,297.5464,297.9075,10061.0
2021-11-05 14:30:00,305.23,305.24,305.09,305.2,15724.0,297.8879,297.8977,297.7513,297.8587,15724.0
2021-11-05 14:35:00,305.21,305.33,305.02,305.28,9464.0,297.8684,297.9855,297.683,297.9367,9464.0
2021-11-05 14:40:00,305.28,305.31,305.22,305.27,3342.0,297.9367,297.966,297.8782,297.927,3342.0
2021-11-05 14:45:00,305.31,305.48,305.31,305.36,2729.0,297.966,298.1319,297.966,298.0148,2729.0
2021-11-05 14:50:00,305.39,305.41,305.24,305.41,3314.0,298.0441,298.0636,297.8977,298.0636,3314.0
2021-11-05 14:55:00,305.42,305.47,305.31,305.38,3808.0,298.0734,298.1222,297.966,298.0343,3808.0
2021-11-05 15:00:00,305.36,305.44,304.76,304.78,5426.0,298.0148,298.0929,297.4292,297.4488,5426.0
2021-11-05 15:05:00,304.83,305.08,304.68,304.96,3941.0,297.4976,297.7415,297.3512,297.6244,3941.0
2021-11-05 15:10:00,305.0,305.11,304.93,305.11,3286.0,297.6635,297.7708,297.5952,297.7708,3286.0
2021-11-05 15:15:00,305.07,305.2,305.01,305.19,5219.0,297.7318,297.8587,297.6732,297.8489,5219.0
2021-11-05 15:20:00,305.13,305.19,304.9,304.93,4673.0,297.7903,297.8489,297.5659,297.5952,4673.0
2021-11-05 15:25:00,305.03,305.05,304.86,305.05,4574.0,297.6927,297.7123,297.5268,297.7123,4574.0
2021-11-05 15:30:00,305.01,305.43,305.01,305.43,9765.0,297.6732,298.0831,297.6732,298.0831,9765.0
2021-11-05 15:35:00,305.42,305.63,305.42,305.55,10888.0,298.0734,298.2783,298.0734,298.2002,10888.0
2021-11-05 15:40:00,305.52,305.52,305.16,305.25,14403.0,298.171,298.171,297.8196,297.9075,14403.0
2021-11-05 15:45:00,305.2,305.38,305.06,305.1,19967.0,297.8587,298.0343,297.722,297.7611,19967.0
2021-11-05 15:50:00,305.2,305.29,304.96,304.96,30949.0,297.8587,297.9465,297.6244,297.6244,30949.0
2021-11-05 15:55:00,304.97,305.23,304.95,305.1,35980.0,297.6342,297.8879,297.6147,297.7611,35980.0
2021-11-08 09:30:00,305.53,306.02,305.4,306.02,20685.0,298.1807,298.6589,298.0538,298.6589,20685.0
2021-11-08 09:35:00,305.86,306.26,305.5,305.5,10867.0,298.5028,298.8932,298.1514,298.1514,10867.0
2021-11-08 09:40:00,305.64,305.79,305.31,305.43,5967.0,298.2881,298.4345,297.966,298.0831,5967.0
2021-11-08 09:45:00,305.48,305.68,305.38,305.56,5051.0,298.1319,298.3271,298.0343,298.21,5051.0
2021-11-08 09:50:00,305.61,305.72,305.12,305.36,25537.0,298.2588,298.3662,297.7806,298.0148,25537.0
2021-11-08 09:55:00,305.38,305.44,305.2,305.44,2683.0,298.0343,298.0929,297.8587,298.0929,2683.0
2021-11-08 10:00:00,305.45,305.46,305.12,305.21,4950.0,298.1026,298.1124,297.7806,297.8684,4950.0
2021-11-08 10:05:00,305.37,305.7,305.37,305.44,5222.0,298.0246,298.3466,298.0246,298.0929,5222.0
2021-11-08 10:10:00,305.58,305.77,305.55,305.68,1984.0,298.2295,298.4149,298.2002,298.3271,1984.0
2021-11-08 10:15:00,305.66,305.91,305.66,305.78,14912.0,298.3076,298.5516,298.3076,298.4247,14912.0
2021-11-08 10:20:00,305.83,306.03,305.83,306.0,13357.0,298.4735,298.6687,298.4735,298.6394,13357.0
2021-11-08 10:25:00,305.87,305.95,305.58,305.69,18917.0,298.5125,298.5906,298.2295,298.3369,18917.0
2021-11-08 10:30:00,305.75,306.04,305.64,305.72,18968.0,298.3954,298.6785,298.2881,298.3662,18968.0
2021-11-08 10:35:00,305.72,305.87,305.37,305.37,14775.0,298.3662,298.5125,298.0246,298.0246,14775.0
2021-11-08 10:40:00,305.42,305.47,305.03,305.25,22990.0,298.0734,298.1222,297.6927,297.9075,22990.0
2021-11-08 10:45:00,305.25,305.7,305.25,305.7,4360.0,297.9075,298.3466,297.9075,298.3466,4360.0
2021-11-08 10:50:00,305.62,305.65,305.55,305.61,1827.0,298.2686,298.2978,298.2002,298.2588,1827.0
2021-11-08 10:55:00,305.58,305.68,305.46,305.59,5909.0,298.2295,298.3271,298.1124,298.2393,5909.0
2021-11-08 11:00:00,305.51,305.68,305.45,305.57,3660.0,298.1612,298.3271,298.1026,298.2198,3660.0
2021-11-08 11:05:00,305.59,305.63,305.36,305.59,22870.0,298.2393,298.2783,298.0148,298.2393,22870.0
2021-11-08 11:10:00,305.5,305.52,305.25,305.25,5234.0,298.1514,298.171,297.9075,297.9075,5234.0
2021-11-08 11:15:00,305.24,305.57,305.2,305.55,16143.0,297.8977,298.2198,297.8587,298.2002,16143.0
2021-11-08 11:20:00,305.59,305.79,305.57,305.74,8384.0,298.2393,298.4345,298.2198,298.3857,8384.0
2021-11-08 11:25:00,305.71,305.83,305.7,305.75,2500.0,298.3564,298.4735,298.3466,298.3954,2500.0
2021-11-08 11:30:00,305.78,305.78,305.59,305.63,1428.0,298.4247,298.4247,298.2393,298.2783,1428.0
2021-11-08 11:35:00,305.64,305.75,305.6,305.61,6577.0,298.2881,298.3954,298.249,298.2588,6577.0
2021-11-08 11:40:00,305.63,305.63,305.49,305.57,6867.0,298.2783,298.2783,298.1417,298.2198,6867.0
2021-11-08 11:45:00,305.54,305.59,305.36,305.36,6356.0,298.1905,298.2393,298.0148,298.0148,6356.0
2021-11-08 11:50:00,305.34,305.37,305.2,305.36,8759.0,297.9953,298.0246,297.8587,298.0148,8759.0
2021-11-08 11:55:00,305.28,305.29,305.16,305.27,2700.0,297.9367,297.9465,297.8196,297.927,2700.0
2021-11-08 12:00:00,305.24,305.36,305.07,305.07,13306.0,297.8977,298.0148,297.7318,297.7318,13306.0
2021-11-08 12:05:00,305.07,305.19,305.01,305.16,4640.0,297.7318,297.8489,297.6732,297.8196,4640.0
2021-11-08 12:10:00,305.19,305.27,305.08,305.09,2795.0,297.8489,297.927,297.7415,297.7513,2795.0
2021-11-08 12:15:00,305.02,305.34,304.98,305.33,2892.0,297.683,297.9953,297.644,297.9855,2892.0
2021-11-08 12:20:00,305.39,305.39,305.23,305.27,2850.0,298.0441,298.0441,297.8879,297.927,2850.0
2021-11-08 12:25:00,305.28,305.32,305.21,305.27,6245.0,297.9367,297.9758,297.8684,297.927,6245.0
2021-11-08 12:30:00,305.26,305.47,305.17,305.45,8971.0,297.9172,298.1222,297.8294,298.1026,8971.0
2021-11-08 12:35:00,305.45,305.45,305.19,305.2,4338.0,298.1026,298.1026,297.8489,297.8587,4338.0
2021-11-08 12:40:00,305.18,305.49,305.18,305.48,8600.0,297.8391,298.1417,297.8391,298.1319,8600.0
2021-11-08 12:45:00,305.45,305.52,305.39,305.4,4797.0,298.1026,298.171,298.0441,298.0538,4797.0
2021-11-08 12:50:00,305.36,305.43,305.24,305.43,6132.0,298.0148,298.0831,297.8977,298.0831,6132.0
2021-11-08 12:55:00,305.44,305.58,305.27,305.58,4482.0,298.0929,298.2295,297.927,298.2295,4482.0
2021-11-08 13:00:00,305.54,305.62,305.48,305.62,2300.0,298.1905,298.2686,298.1319,298.2686,2300.0
2021-11-08 13:05:00,305.6,305.63,305.56,305.56,4766.0,298.249,298.2783,298.21,298.21,4766.0
2021-11-08 13:10:00,305.57,305.87,305.55,305.81,5199.0,298.2198,298.5125,298.2002,298.454,5199.0
2021-11-08 13:15:00,305.78,305.86,305.67,305.83,3992.0,298.4247,298.5028,298.3174,298.4735,3992.0
2021-11-08 13:20:00,305.89,305.92,305.83,305.9,6721.0,298.5321,298.5613,298.4735,298.5418,6721.0
2021-11-08 13:25:00,305.86,305.9,305.8,305.85,12309.0,298.5028,298.5418,298.4442,298.493,12309.0
2021-11-08 13:30:00,305.83,305.91,305.72,305.72,9840.0,298.4735,298.5516,298.3662,298.3662,9840.0
2021-11-08 13:35:00,305.73,305.82,305.64,305.77,5672.0,298.3759,298.4637,298.2881,298.4149,5672.0
2021-11-08 13:40:00,305.77,305.79,305.69,305.78,6267.0,298.4149,298.4345,298.3369,298.4247,6267.0
2021-11-08 13:45:00,305.79,305.89,305.69,305.84,6362.0,298.4345,298.5321,298.3369,298.4833,6362.0
2021-11-08 13:50:00,305.83,305.94,305.83,305.91,13013.0,298.4735,298.5809,298.4735,298.5516,13013.0
2021-11-08 13:55:00,305.89,305.96,305.84,305.88,40285.0,298.5321,298.6004,298.4833,298.5223,40285.0
2021-11-08 14:00:00,305.87,306.02,305.85,305.98,40006.0,298.5125,298.6589,298.493,298.6199,40006.0
2021-11-08 14:05:00,305.96,306.04,305.9,305.97,7442.0,298.6004,298.6785,298.5418,298.6101,7442.0
2021-11-08 14:10:00,305.96,305.97,305.85,305.94,23107.0,298.6004,298.6101,298.493,298.5809,23107.0
2021-11-08 14:15:00,305.93,306.22,305.91,306.12,5139.0,298.5711,298.8541,298.5516,298.7565,5139.0
2021-11-08 14:20:00,306.1,306.1,305.8,305.85,10605.0,298.737,298.737,298.4442,298.493,10605.0
2021-11-08 14:25:00,305.81,305.81,305.63,305.63,4858.0,298.454,298.454,298.2783,298.2783,4858.0
2021-11-08 14:30:00,305.6,305.85,305.6,305.76,5553.0,298.249,298.493,298.249,298.4052,5553.0
2021-11-08 14:35:00,305.75,305.8,305.71,305.8,10258.0,298.3954,298.4442,298.3564,298.4442,10258.0
2021-11-08 14:40:00,305.81,305.94,305.79,305.94,6404.0,298.454,298.5809,298.4345,298.5809,6404.0
2021-11-08 14:45:00,305.91,305.99,305.91,305.96,4406.0,298.5516,298.6297,298.5516,298.6004,4406.0
2021-11-08 14:50:00,305.96,306.01,305.93,305.93,1903.0,298.6004,298.6492,298.5711,298.5711,1903.0
2021-11-08 14:55:00,305.86,306.08,305.85,306.06,2690.0,298.5028,298.7175,298.493,298.698,2690.0
2021-11-08 15:00:00,306.06,306.06,305.95,306.04,9239.0,298.698,298.698,298.5906,298.6785,9239.0
2021-11-08 15:05:00,306.04,306.05,305.85,305.95,4850.0,298.6785,298.6882,298.493,298.5906,4850.0
2021-11-08 15:10:00,305.95,305.99,305.85,305.95,5010.0,298.5906,298.6297,298.493,298.5906,5010.0
2021-11-08 15:15:00,306.01,306.03,305.9,305.97,5732.0,298.6492,298.6687,298.5418,298.6101,5732.0
2021-11-08 15:20:00,305.97,306.06,305.89,305.92,4626.0,298.6101,298.698,298.5321,298.5613,4626.0
2021-11-08 15:25:00,305.91,305.94,305.7,305.79,15719.0,298.5516,298.5809,298.3466,298.4345,15719.0
2021-11-08 15:30:00,305.8,305.87,305.73,305.79,44586.0,298.4442,298.5125,298.3759,298.4345,44586.0
2021-11-08 15:35:00,305.78,305.88,305.73,305.76,8750.0,298.4247,298.5223,298.3759,298.4052,8750.0
2021-11-08 15:40:00,305.75,305.75,305.28,305.28,62216.0,298.3954,298.3954,297.9367,297.9367,62216.0
2021-11-08 15:45:00,305.31,305.34,305.01,305.08,103467.0,297.966,297.9953,297.6732,297.7415,103467.0
2021-11-08 15:50:00,305.1,305.57,305.05,305.51,142538.0,297.7611,298.2198,297.7123,298.1612,142538.0
2021-11-08 15:55:00,305.52,305.55,305.33,305.41,69910.0,298.171,298.2002,297.9855,298.0636,69910.0
2021-11-09 09:30:00,306.15,306.33,305.55,306.05,25589.0,298.7858,298.9615,298.2002,298.6882,25589.0
2021-11-09 09:35:00,305.95,306.17,305.86,306.08,11482.0,298.5906,298.8053,298.5028,298.7175,11482.0
2021-11-09 09:40:00,306.11,306.26,306.02,306.14,7758.0,298.7468,298.8932,298.6589,298.776,7758.0
2021-11-09 09:45:00,306.03,306.25,305.37,305.47,21307.0,298.6687,298.8834,298.0246,298.1222,21307.0
2021-11-09 09:50:00,305.45,305.63,304.77,304.94,17090.0,298.1026,298.2783,297.439,297.6049,17090.0
2021-11-09 09:55:00,304.88,305.07,303.42,303.47,14479.0,297.5464,297.7318,296.1215,296.1703,14479.0
2021-11-09 10:00:00,303.62,303.99,303.17,303.28,21400.0,296.3167,296.6778,295.8775,295.9848,21400.0
2021-11-09 10:05:00,303.31,303.63,303.16,303.3,8874.0,296.0141,296.3264,295.8677,296.0044,8874.0
2021-11-09 10:10:00,303.18,303.92,303.07,303.91,17187.0,295.8872,296.6094,295.7799,296.5997,17187.0
2021-11-09 10:15:00,303.91,304.3,303.74,304.1,22120.0,296.5997,296.9803,296.4338,296.7851,22120.0
2021-11-09 10:20:00,304.18,304.24,303.57,303.83,11982.0,296.8632,296.9218,296.2679,296.5216,11982.0
2021-11-09 10:25:00,303.83,304.27,303.8,304.02,16656.0,296.5216,296.951,296.4923,296.707,16656.0
2021-11-09 10:30:00,304.12,304.75,304.09,304.7,9565.0,296.8046,297.4195,296.7754,297.3707,9565.0
2021-11-09 10:35:00,304.6,304.61,304.33,304.5,7211.0,297.2731,297.2829,297.0096,297.1755,7211.0
2021-11-09 10:40:00,304.56,304.9,304.56,304.85,6901.0,297.2341,297.5659,297.2341,297.5171,6901.0
2021-11-09 10:45:00,304.84,304.9,304.64,304.69,8397.0,297.5073,297.5659,297.3121,297.3609,8397.0
2021-11-09 10:50:00,304.74,304.74,304.44,304.54,6574.0,297.4097,297.4097,297.1169,297.2145,6574.0
2021-11-09 10:55:00,304.54,304.62,304.2,304.33,177692.0,297.2145,297.2926,296.8827,297.0096,177692.0
2021-11-09 11:00:00,304.36,304.62,304.36,304.6,6471.0,297.0389,297.2926,297.0389,297.2731,6471.0
2021-11-09 11:05:00,304.53,304.63,304.38,304.42,22595.0,297.2048,297.3024,297.0584,297.0974,22595.0
2021-11-09 11:10:00,304.38,304.38,303.78,303.99,7552.0,297.0584,297.0584,296.4728,296.6778,7552.0
2021-11-09 11:15:00,303.92,304.27,303.88,304.25,5792.0,296.6094,296.951,296.5704,296.9315,5792.0
2021-11-09 11:20:00,304.28,304.51,304.16,304.18,45011.0,296.9608,297.1853,296.8437,296.8632,45011.0
2021-11-09 11:25:00,304.19,304.27,304.01,304.11,10028.0,296.873,296.951,296.6973,296.7949,10028.0
2021-11-09 11:30:00,304.22,304.42,304.1,304.15,6026.0,296.9022,297.0974,296.7851,296.8339,6026.0
2021-11-09 11:35:00,304.11,304.3,303.91,303.96,7773.0,296.7949,296.9803,296.5997,296.6485,7773.0
2021-11-09 11:40:00,304.02,304.67,303.92,304.67,7800.0,296.707,297.3414,296.6094,297.3414,7800.0
2021-11-09 11:45:00,304.61,304.63,304.29,304.42,5302.0,297.2829,297.3024,296.9705,297.0974,5302.0
2021-11-09 11:50:00,304.44,304.44,303.98,304.16,2300.0,297.1169,297.1169,296.668,296.8437,2300.0
2021-11-09 11:55:00,303.98,304.02,303.85,303.92,6594.0,296.668,296.707,296.5411,296.6094,6594.0
2021-11-09 12:00:00,303.79,303.91,303.38,303.38,8378.0,296.4826,296.5997,296.0824,296.0824,8378.0
2021-11-09 12:05:00,303.37,303.68,303.22,303.61,5824.0,296.0727,296.3752,295.9263,296.3069,5824.0
2021-11-09 12:10:00,303.64,303.96,303.6,303.94,6703.0,296.3362,296.6485,296.2971,296.629,6703.0
2021-11-09 12:15:00,303.95,304.08,303.8,303.88,8209.0,296.6387,296.7656,296.4923,296.5704,8209.0
2021-11-09 12:20:00,303.89,303.97,303.67,303.96,5218.0,296.5802,296.6582,296.3655,296.6485,5218.0
2021-11-09 12:25:00,303.94,304.06,303.46,303.6,7858.0,296.629,296.7461,296.1605,296.2971,7858.0
2021-11-09 12:30:00,303.56,303.84,303.41,303.75,7695.0,296.2581,296.5314,296.1117,296.4435,7695.0
2021-11-09 12:35:00,303.75,303.8,303.47,303.63,8234.0,296.4435,296.4923,296.1703,296.3264,8234.0
2021-11-09 12:40:00,303.62,303.8,303.4,303.79,10416.0,296.3167,296.4923,296.102,296.4826,10416.0
2021-11-09 12:45:00,303.77,303.93,303.68,303.89,7578.0,296.4631,296.6192,296.3752,296.5802,7578.0
2021-11-09 12:50:00,303.96,304.15,303.91,303.92,3994.0,296.6485,296.8339,296.5997,296.6094,3994.0
2021-11-09 12:55:00,303.91,303.91,303.6,303.63,8817.0,296.5997,296.5997,296.2971,296.3264,8817.0
2021-11-09 13:00:00,303.69,303.88,303.59,303.86,6134.0,296.385,296.5704,296.2874,296.5509,6134.0
2021-11-09 13:05:00,303.81,303.99,303.64,303.98,5700.0,296.5021,296.6778,296.3362,296.668,5700.0
2021-11-09 13:10:00,303.92,303.94,303.72,303.77,5730.0,296.6094,296.629,296.4143,296.4631,5730.0
2021-11-09 13:15:00,303.79,304.06,303.72,304.05,7628.0,296.4826,296.7461,296.4143,296.7363,7628.0
2021-11-09 13:20:00,303.98,303.99,303.82,303.86,5865.0,296.668,296.6778,296.5119,296.5509,5865.0
2021-11-09 13:25:00,303.87,303.87,303.32,303.44,11549.0,296.5607,296.5607,296.0239,296.141,11549.0
2021-11-09 13:30:00,303.44,303.72,303.42,303.59,10006.0,296.141,296.4143,296.1215,296.2874,10006.0
2021-11-09 13:35:00,303.64,303.65,303.29,303.3,5894.0,296.3362,296.3459,295.9946,296.0044,5894.0
2021-11-09 13:40:00,303.35,303.44,303.22,303.26,15931.0,296.0532,296.141,295.9263,295.9653,15931.0
2021-11-09 13:45:00,303.27,303.42,302.98,303.05,9117.0,295.9751,296.1215,295.6921,295.7604,9117.0
2021-11-09 13:50:00,303.07,303.18,302.95,302.99,13491.0,295.7799,295.8872,295.6628,295.7018,13491.0
2021-11-09 13:55:00,302.98,303.1,302.9,303.04,5787.0,295.6921,295.8092,295.614,295.7506,5787.0
2021-11-09 14:00:00,302.97,303.33,302.93,303.28,5422.0,295.6823,296.0336,295.6433,295.9848,5422.0
2021-11-09 14:05:00,303.24,303.47,303.24,303.37,5059.0,295.9458,296.1703,295.9458,296.0727,5059.0
2021-11-09 14:10:00,303.4,303.41,303.25,303.41,9377.0,296.102,296.1117,295.9556,296.1117,9377.0
2021-11-09 14:15:00,303.42,303.73,303.42,303.73,5314.0,296.1215,296.424,296.1215,296.424,5314.0
2021-11-09 14:20:00,303.65,303.97,303.65,303.93,4685.0,296.3459,296.6582,296.3459,296.6192,4685.0
2021-11-09 14:25:00,303.76,303.87,303.61,303.7,6069.0,296.4533,296.5607,296.3069,296.3947,6069.0
2021-11-09 14:30:00,303.73,303.76,303.6,303.71,7497.0,296.424,296.4533,296.2971,296.4045,7497.0
2021-11-09 14:35:00,303.63,303.84,303.61,303.82,10171.0,296.3264,296.5314,296.3069,296.5119,10171.0
2021-11-09 14:40:00,303.81,303.9,303.67,303.69,16206.0,296.5021,296.5899,296.3655,296.385,16206.0
2021-11-09 14:45:00,303.7,303.81,303.7,303.7,8749.0,296.3947,296.5021,296.3947,296.3947,8749.0
2021-11-09 14:50:00,303.57,303.73,303.44,303.73,8536.0,296.2679,296.424,296.141,296.424,8536.0
2021-11-09 14:55:00,303.67,303.88,303.62,303.88,8789.0,296.3655,296.5704,296.3167,296.5704,8789.0
2021-11-09 15:00:00,303.81,303.87,303.65,303.72,5366.0,296.5021,296.5607,296.3459,296.4143,5366.0
2021-11-09 15:05:00,303.74,303.77,303.53,303.72,8566.0,296.4338,296.4631,296.2288,296.4143,8566.0
2021-11-09 15:10:00,303.74,303.77,303.46,303.47,13192.0,296.4338,296.4631,296.1605,296.1703,13192.0
2021-11-09 15:15:00,303.48,303.64,303.38,303.49,8497.0,296.18,296.3362,296.0824,296.1898,8497.0
2021-11-09 15:20:00,303.46,303.75,303.42,303.75,18604.0,296.1605,296.4435,296.1215,296.4435,18604.0
2021-11-09 15:25:00,303.75,303.76,303.55,303.55,28357.0,296.4435,296.4533,296.2483,296.2483,28357.0
2021-11-09 15:30:00,303.58,303.71,303.43,303.62,14510.0,296.2776,296.4045,296.1312,296.3167,14510.0
2021-11-09 15:35:00,303.58,303.67,303.5,303.66,12684.0,296.2776,296.3655,296.1996,296.3557,12684.0
2021-11-09 15:40:00,303.66,304.01,303.66,303.92,24900.0,296.3557,296.6973,296.3557,296.6094,24900.0
2021-11-09 15:45:00,303.93,303.96,303.64,303.68,18529.0,296.6192,296.6485,296.3362,296.3752,18529.0
2021-11-09 15:50:00,303.72,303.8,303.62,303.79,33911.0,296.4143,296.4923,296.3167,296.4826,33911.0
2021-11-09 15:55:00,303.8,304.11,303.77,303.96,85037.0,296.4923,296.7949,296.4631,296.6485,85037.0
2021-11-10 09:30:00,301.62,302.06,300.74,301.16,24231.0,294.3648,294.7942,293.5059,293.9158,24231.0
2021-11-10 09:35:00,301.11,301.94,301.04,301.73,7914.0,293.867,294.6771,293.7987,294.4721,7914.0
2021-11-10 09:40:00,301.88,302.25,301.86,302.0,7472.0,294.6185,294.9796,294.599,294.7356,7472.0
2021-11-10 09:45:00,302.05,302.76,302.0,302.67,8220.0,294.7844,295.4774,294.7356,295.3895,8220.0
2021-11-10 09:50:00,302.45,302.8,302.08,302.79,15755.0,295.1748,295.5164,294.8137,295.5066,15755.0
2021-11-10 09:55:00,302.73,303.19,302.63,303.14,14488.0,295.4481,295.897,295.3505,295.8482,14488.0
2021-11-10 10:00:00,303.03,303.31,302.78,303.31,15914.0,295.7409,296.0141,295.4969,296.0141,15914.0
2021-11-10 10:05:00,303.35,303.53,303.23,303.37,30154.0,296.0532,296.2288,295.936,296.0727,30154.0
2021-11-10 10:10:00,303.3,303.64,303.29,303.64,18303.0,296.0044,296.3362,295.9946,296.3362,18303.0
2021-11-10 10:15:00,303.58,303.82,303.43,303.46,9126.0,296.2776,296.5119,296.1312,296.1605,9126.0
2021-11-10 10:20:00,303.59,303.73,303.12,303.12,9315.0,296.2874,296.424,295.8287,295.8287,9315.0
2021-11-10 10:25:00,303.04,303.37,303.01,303.11,47114.0,295.7506,296.0727,295.7213,295.8189,47114.0
2021-11-10 10:30:00,303.26,303.29,302.86,302.94,7063.0,295.9653,295.9946,295.5749,295.653,7063.0
2021-11-10 10:35:00,302.86,303.06,302.84,302.99,2779.0,295.5749,295.7701,295.5554,295.7018,2779.0
2021-11-10 10:40:00,303.12,303.12,302.74,302.74,16306.0,295.8287,295.8287,295.4578,295.4578,16306.0
2021-11-10 10:45:00,302.77,303.0,302.77,302.91,10059.0,295.4871,295.7116,295.4871,295.6237,10059.0
2021-11-10 10:50:00,302.85,303.22,302.85,303.11,18193.0,295.5652,295.9263,295.5652,295.8189,18193.0
2021-11-10 10:55:00,303.02,303.13,302.9,302.9,10415.0,295.7311,295.8385,295.614,295.614,10415.0
2021-11-10 11:00:00,302.86,303.27,302.86,303.13,8635.0,295.5749,295.9751,295.5749,295.8385,8635.0
2021-11-10 11:05:00,303.13,303.23,302.95,303.12,13116.0,295.8385,295.936,295.6628,295.8287,13116.0
2021-11-10 11:10:00,303.14,303.26,303.01,303.06,5283.0,295.8482,295.9653,295.7213,295.7701,5283.0
2021-11-10 11:15:00,303.04,303.14,303.02,303.04,3729.0,295.7506,295.8482,295.7311,295.7506,3729.0
2021-11-10 11:20:00,303.11,303.11,302.92,303.01,3006.0,295.8189,295.8189,295.6335,295.7213,3006.0
2021-11-10 11:25:00,303.01,303.01,302.58,302.58,5774.0,295.7213,295.7213,295.3017,295.3017,5774.0
2021-11-10 11:30:00,302.6,302.65,302.33,302.55,8545.0,295.3212,295.37,295.0577,295.2724,8545.0
2021-11-10 11:35:00,302.59,302.65,302.42,302.42,6150.0,295.3114,295.37,295.1455,295.1455,6150.0
2021-11-10 11:40:00,302.37,302.41,301.92,301.98,2987.0,295.0967,295.1358,294.6576,294.7161,2987.0
2021-11-10 11:45:00,301.92,302.38,301.92,302.37,3178.0,294.6576,295.1065,294.6576,295.0967,3178.0
2021-11-10 11:50:00,302.37,302.51,302.32,302.46,2106.0,295.0967,295.2334,295.0479,295.1846,2106.0
2021-11-10 11:55:00,302.46,302.6,302.39,302.46,5940.0,295.1846,295.3212,295.1163,295.1846,5940.0
2021-11-10 12:00:00,302.48,302.59,302.42,302.42,5127.0,295.2041,295.3114,295.1455,295.1455,5127.0
2021-11-10 12:05:00,302.47,302.52,302.32,302.48,6070.0,295.1943,295.2431,295.0479,295.2041,6070.0
2021-11-10 12:10:00,302.53,302.53,302.34,302.36,2062.0,295.2529,295.2529,295.0675,295.087,2062.0
2021-11-10 12:15:00,302.39,302.39,302.25,302.29,1883.0,295.1163,295.1163,294.9796,295.0187,1883.0
2021-11-10 12:20:00,302.29,302.39,302.15,302.2,7526.0,295.0187,295.1163,294.882,294.9308,7526.0
2021-11-10 12:25:00,302.18,302.18,302.03,302.04,2610.0,294.9113,294.9113,294.7649,294.7747,2610.0
2021-11-10 12:30:00,302.08,302.23,302.03,302.18,6377.0,294.8137,294.9601,294.7649,294.9113,6377.0
2021-11-10 12:35:00,302.15,302.15,302.15,302.15,400.0,294.882,294.882,294.882,294.882,400.0
2021-11-10 12:40:00,302.11,302.13,301.71,301.78,3914.0,294.843,294.8625,294.4526,294.5209,3914.0
2021-11-10 12:45:00,301.8,301.8,301.68,301.78,3183.0,294.5404,294.5404,294.4233,294.5209,3183.0
2021-11-10 12:50:00,301.92,302.01,301.92,301.99,5978.0,294.6576,294.7454,294.6576,294.7259,5978.0
2021-11-10 12:55:00,301.96,302.19,301.96,302.18,7721.0,294.6966,294.9211,294.6966,294.9113,7721.0
2021-11-10 13:00:00,302.15,302.24,301.5,301.51,9458.0,294.882,294.9699,294.2477,294.2574,9458.0
2021-11-10 13:05:00,301.38,301.38,300.89,301.17,8994.0,294.1305,294.1305,293.6523,293.9256,8994.0
2021-11-10 13:10:00,301.16,301.41,300.74,300.79,10964.0,293.9158,294.1598,293.5059,293.5547,10964.0
2021-11-10 13:15:00,300.79,300.89,300.57,300.83,12407.0,293.5547,293.6523,293.34,293.5938,12407.0
2021-11-10 13:20:00,300.68,300.68,300.43,300.51,2512.0,293.4474,293.4474,293.2034,293.2815,2512.0
2021-11-10 13:25:00,300.55,300.96,300.55,300.81,5124.0,293.3205,293.7206,293.3205,293.5743,5124.0
2021-11-10 13:30:00,300.78,301.12,300.78,301.07,4006.0,293.545,293.8768,293.545,293.828,4006.0
2021-11-10 13:35:00,300.95,300.99,300.62,300.62,3376.0,293.7109,293.7499,293.3888,293.3888,3376.0
2021-11-10 13:40:00,300.74,300.76,300.58,300.58,3927.0,293.5059,293.5255,293.3498,293.3498,3927.0
2021-11-10 13:45:00,300.66,300.7,300.24,300.32,10421.0,293.4279,293.4669,293.018,293.096,10421.0
2021-11-10 13:50:00,300.27,300.28,299.91,300.03,7718.0,293.0472,293.057,292.6959,292.813,7718.0
2021-11-10 13:55:00,300.0,300.28,299.88,300.22,13536.0,292.7837,293.057,292.6666,292.9984,13536.0
2021-11-10 14:00:00,300.0,300.11,299.7,299.73,7855.0,292.7837,292.8911,292.491,292.5202,7855.0
2021-11-10 14:05:00,299.66,300.05,299.66,300.02,8155.0,292.4519,292.8325,292.4519,292.8033,8155.0
2021-11-10 14:10:00,300.05,300.05,299.67,299.67,2795.0,292.8325,292.8325,292.4617,292.4617,2795.0
2021-11-10 14:15:00,299.69,299.85,299.52,299.52,66376.0,292.4812,292.6373,292.3153,292.3153,66376.0
2021-11-10 14:20:00,299.57,299.72,299.06,299.06,25068.0,292.3641,292.5105,291.8664,291.8664,25068.0
2021-11-10 14:25:00,299.09,299.19,298.67,298.67,12713.0,291.8956,291.9932,291.4857,291.4857,12713.0
2021-11-10 14:30:00,298.68,298.98,298.68,298.76,9420.0,291.4955,291.7883,291.4955,291.5736,9420.0
2021-11-10 14:35:00,298.78,299.03,298.45,298.49,12999.0,291.5931,291.8371,291.271,291.3101,12999.0
2021-11-10 14:40:00,298.54,298.62,298.04,298.1,7193.0,291.3589,291.4369,290.8709,290.9294,7193.0
2021-11-10 14:45:00,298.09,298.96,297.98,298.82,14446.0,290.9197,291.7688,290.8123,291.6321,14446.0
2021-11-10 14:50:00,298.9,299.15,298.69,298.84,20565.0,291.7102,291.9542,291.5053,291.6516,20565.0
2021-11-10 14:55:00,298.92,298.96,298.54,298.54,18130.0,291.7297,291.7688,291.3589,291.3589,18130.0
2021-11-10 15:00:00,298.64,298.89,298.6,298.67,12873.0,291.4565,291.7004,291.4174,291.4857,12873.0
2021-11-10 15:05:00,298.7,299.29,298.53,299.15,25043.0,291.515,292.0908,291.3491,291.9542,25043.0
2021-11-10 15:10:00,299.21,299.44,299.21,299.34,15078.0,292.0127,292.2372,292.0127,292.1396,15078.0
2021-11-10 15:15:00,299.31,299.65,299.31,299.64,17972.0,292.1103,292.4422,292.1103,292.4324,17972.0
2021-11-10 15:20:00,299.64,299.79,299.42,299.5,14258.0,292.4324,292.5788,292.2177,292.2958,14258.0
2021-11-10 15:25:00,299.46,299.73,299.46,299.52,79804.0,292.2567,292.5202,292.2567,292.3153,79804.0
2021-11-10 15:30:00,299.66,299.74,299.46,299.5,77451.0,292.4519,292.53,292.2567,292.2958,77451.0
2021-11-10 15:35:00,299.49,299.55,299.16,299.25,290365.0,292.286,292.3446,291.9639,292.0518,290365.0
2021-11-10 15:40:00,299.3,299.54,299.01,299.03,100531.0,292.1006,292.3348,291.8176,291.8371,100531.0
2021-11-10 15:45:00,299.09,299.44,299.0,299.22,531618.0,291.8956,292.2372,291.8078,292.0225,531618.0
2021-11-10 15:50:00,299.28,299.91,299.25,299.74,151355.0,292.0811,292.6959,292.0518,292.53,151355.0
2021-11-10 15:55:00,299.74,299.83,299.45,299.47,630086.0,292.53,292.6178,292.247,292.2665,630086.0
2021-11-11 09:30:00,301.49,301.6,301.11,301.39,33272.0,294.2379,294.3453,293.867,294.1403,33272.0
2021-11-11 09:35:00,301.44,301.51,300.74,300.8,6216.0,294.1891,294.2574,293.5059,293.5645,6216.0
2021-11-11 09:40:00,300.76,301.17,300.75,300.92,4428.0,293.5255,293.9256,293.5157,293.6816,4428.0
2021-11-11 09:45:00,300.97,301.15,300.87,301.12,8349.0,293.7304,293.9061,293.6328,293.8768,8349.0
2021-11-11 09:50:00,301.02,301.47,300.94,301.47,9824.0,293.7792,294.2184,293.7011,294.2184,9824.0
2021-11-11 09:55:00,301.45,301.47,301.17,301.32,31152.0,294.1989,294.2184,293.9256,294.072,31152.0
2021-11-11 10:00:00,301.36,301.43,300.8,300.89,9256.0,294.111,294.1793,293.5645,293.6523,9256.0
2021-11-11 10:05:00,300.94,301.12,300.73,300.81,6429.0,293.7011,293.8768,293.4962,293.5743,6429.0
2021-11-11 10:10:00,300.82,300.99,300.75,300.92,4360.0,293.584,293.7499,293.5157,293.6816,4360.0
2021-11-11 10:15:00,300.91,300.95,300.58,300.89,2898.0,293.6719,293.7109,293.3498,293.6523,2898.0
2021-11-11 10:20:00,300.93,300.93,300.71,300.77,3379.0,293.6914,293.6914,293.4767,293.5352,3379.0
2021-11-11 10:25:00,300.68,300.79,300.59,300.6,1909.0,293.4474,293.5547,293.3595,293.3693,1909.0
2021-11-11 10:30:00,300.62,300.71,300.44,300.61,3903.0,293.3888,293.4767,293.2132,293.3791,3903.0
2021-11-11 10:35:00,300.52,300.79,300.5,300.78,3382.0,293.2912,293.5547,293.2717,293.545,3382.0
2021-11-11 10:40:00,300.76,301.11,300.73,301.11,4995.0,293.5255,293.867,293.4962,293.867,4995.0
2021-11-11 10:45:00,301.1,301.14,300.87,301.13,5226.0,293.8573,293.8963,293.6328,293.8866,5226.0
2021-11-11 10:50:00,301.05,301.23,301.05,301.1,7915.0,293.8085,293.9842,293.8085,293.8573,7915.0
2021-11-11 10:55:00,301.07,301.13,300.92,300.92,5540.0,293.828,293.8866,293.6816,293.6816,5540.0
2021-11-11 11:00:00,300.91,301.02,300.78,300.8,3131.0,293.6719,293.7792,293.545,293.5645,3131.0
2021-11-11 11:05:00,300.84,300.84,300.66,300.68,5409.0,293.6035,293.6035,293.4279,293.4474,5409.0
2021-11-11 11:10:00,300.64,300.7,300.5,300.61,6258.0,293.4083,293.4669,293.2717,293.3791,6258.0
2021-11-11 11:15:00,300.66,300.81,300.63,300.75,4388.0,293.4279,293.5743,293.3986,293.5157,4388.0
2021-11-11 11:20:00,300.73,300.83,300.71,300.83,4710.0,293.4962,293.5938,293.4767,293.5938,4710.0
2021-11-11 11:25:00,300.89,300.94,300.69,300.7,28608.0,293.6523,293.7011,293.4571,293.4669,28608.0
2021-11-11 11:30:00,300.73,300.83,300.69,300.71,4758.0,293.4962,293.5938,293.4571,293.4767,4758.0
2021-11-11 11:35:00,300.82,301.16,300.82,301.12,14662.0,293.584,293.9158,293.584,293.8768,14662.0
2021-11-11 11:40:00,301.14,301.17,301.0,301.01,13384.0,293.8963,293.9256,293.7597,293.7694,13384.0
2021-11-11 11:45:00,301.04,301.04,300.95,300.99,18178.0,293.7987,293.7987,293.7109,293.7499,18178.0
2021-11-11 11:50:00,301.07,301.07,300.92,300.94,6107.0,293.828,293.828,293.6816,293.7011,6107.0
2021-11-11 11:55:00,300.96,300.96,300.79,300.8,4893.0,293.7206,293.7206,293.5547,293.5645,4893.0
2021-11-11 12:00:00,300.78,300.83,300.46,300.47,3615.0,293.545,293.5938,293.2327,293.2424,3615.0
2021-11-11 12:05:00,300.54,300.6,300.37,300.41,10675.0,293.3108,293.3693,293.1448,293.1839,10675.0
2021-11-11 12:10:00,300.38,300.48,300.32,300.4,3126.0,293.1546,293.2522,293.096,293.1741,3126.0
2021-11-11 12:15:00,300.35,300.41,300.06,300.09,6116.0,293.1253,293.1839,292.8423,292.8716,6116.0
2021-11-11 12:20:00,300.17,300.33,300.1,300.28,2229.0,292.9497,293.1058,292.8813,293.057,2229.0
2021-11-11 12:25:00,300.22,300.29,300.18,300.27,3828.0,292.9984,293.0668,292.9594,293.0472,3828.0
2021-11-11 12:30:00,300.2,300.41,300.2,300.4,2774.0,292.9789,293.1839,292.9789,293.1741,2774.0
2021-11-11 12:35:00,300.42,300.69,300.42,300.69,5481.0,293.1936,293.4571,293.1936,293.4571,5481.0
2021-11-11 12:40:00,300.65,300.7,300.56,300.7,9759.0,293.4181,293.4669,293.3303,293.4669,9759.0
2021-11-11 12:45:00,300.68,300.68,300.53,300.55,1633.0,293.4474,293.4474,293.301,293.3205,1633.0
2021-11-11 12:50:00,300.55,300.55,300.42,300.54,1863.0,293.3205,293.3205,293.1936,293.3108,1863.0
2021-11-11 12:55:00,300.54,300.63,300.49,300.49,1726.0,293.3108,293.3986,293.262,293.262,1726.0
2021-11-11 13:00:00,300.39,300.45,300.31,300.32,6095.0,293.1644,293.2229,293.0863,293.096,6095.0
2021-11-11 13:05:00,300.34,300.38,300.19,300.19,2517.0,293.1156,293.1546,292.9692,292.9692,2517.0
2021-11-11 13:10:00,300.19,300.3,300.18,300.25,24160.0,292.9692,293.0765,292.9594,293.0277,24160.0
2021-11-11 13:15:00,300.28,300.36,300.23,300.31,3462.0,293.057,293.1351,293.0082,293.0863,3462.0
2021-11-11 13:20:00,300.43,300.46,300.24,300.25,2367.0,293.2034,293.2327,293.018,293.0277,2367.0
2021-11-11 13:25:00,300.25,300.42,300.11,300.41,9433.0,293.0277,293.1936,292.8911,293.1839,9433.0
2021-11-11 13:30:00,300.41,300.42,300.33,300.35,6797.0,293.1839,293.1936,293.1058,293.1253,6797.0
2021-11-11 13:35:00,300.38,300.45,300.38,300.43,5146.0,293.1546,293.2229,293.1546,293.2034,5146.0
2021-11-11 13:40:00,300.41,300.44,300.26,300.4,3852.0,293.1839,293.2132,293.0375,293.1741,3852.0
2021-11-11 13:45:00,300.44,300.56,300.42,300.53,2284.0,293.2132,293.3303,293.1936,293.301,2284.0
2021-11-11 13:50:00,300.54,300.6,300.45,300.52,8574.0,293.3108,293.3693,293.2229,293.2912,8574.0
2021-11-11 13:55:00,300.54,300.54,300.45,300.48,2949.0,293.3108,293.3108,293.2229,293.2522,2949.0
2021-11-11 14:00:00,300.45,300.7,300.45,300.7,8000.0,293.2229,293.4669,293.2229,293.4669,8000.0
2021-11-11 14:05:00,300.69,300.82,300.62,300.8,6232.0,293.4571,293.584,293.3888,293.5645,6232.0
2021-11-11 14:10:00,300.78,300.78,300.68,300.69,1900.0,293.545,293.545,293.4474,293.4571,1900.0
2021-11-11 14:15:00,300.73,300.73,300.61,300.63,21922.0,293.4962,293.4962,293.3791,293.3986,21922.0
2021-11-11 14:20:00,300.67,300.67,300.57,300.58,2955.0,293.4376,293.4376,293.34,293.3498,2955.0
2021-11-11 14:25:00,300.57,300.61,300.57,300.58,1104.0,293.34,293.3791,293.34,293.3498,1104.0
2021-11-11 14:30:00,300.61,300.76,300.61,300.69,3278.0,293.3791,293.5255,293.3791,293.4571,3278.0
2021-11-11 14:35:00,300.73,300.88,300.71,300.81,5708.0,293.4962,293.6426,293.4767,293.5743,5708.0
2021-11-11 14:40:00,300.83,300.92,300.7,300.75,24000.0,293.5938,293.6816,293.4669,293.5157,24000.0
2021-11-11 14:45:00,300.73,300.75,300.56,300.58,22942.0,293.4962,293.5157,293.3303,293.3498,22942.0
2021-11-11 14:50:00,300.62,300.62,300.27,300.27,12979.0,293.3888,293.3888,293.0472,293.0472,12979.0
2021-11-11 14:55:00,300.36,300.38,300.27,300.33,6063.0,293.1351,293.1546,293.0472,293.1058,6063.0
2021-11-11 15:00:00,300.33,300.42,300.15,300.27,8930.0,293.1058,293.1936,292.9301,293.0472,8930.0
2021-11-11 15:05:00,300.19,300.33,300.18,300.22,5785.0,292.9692,293.1058,292.9594,292.9984,5785.0
2021-11-11 15:10:00,300.21,300.21,299.82,299.94,6936.0,292.9887,292.9887,292.6081,292.7252,6936.0
2021-11-11 15:15:00,299.95,300.17,299.95,300.12,4020.0,292.7349,292.9497,292.7349,292.9009,4020.0
2021-11-11 15:20:00,300.11,300.13,299.98,300.09,5075.0,292.8911,292.9106,292.7642,292.8716,5075.0
2021-11-11 15:25:00,300.07,300.25,300.04,300.17,5912.0,292.8521,293.0277,292.8228,292.9497,5912.0
2021-11-11 15:30:00,300.21,300.24,300.02,300.11,4750.0,292.9887,293.018,292.8033,292.8911,4750.0
2021-11-11 15:35:00,300.17,300.18,300.05,300.13,6946.0,292.9497,292.9594,292.8325,292.9106,6946.0
2021-11-11 15:40:00,300.14,300.26,300.14,300.18,64542.0,292.9204,293.0375,292.9204,292.9594,64542.0
2021-11-11 15:45:00,300.14,300.39,300.07,300.07,7134.0,292.9204,293.1644,292.8521,292.8521,7134.0
2021-11-11 15:50:00,300.02,300.19,299.92,299.93,6760.0,292.8033,292.9692,292.7057,292.7154,6760.0
2021-11-11 15:55:00,299.93,300.02,299.87,299.93,30251.0,292.7154,292.8033,292.6569,292.7154,30251.0
2021-11-12 09:30:00,301.06,301.25,300.94,300.94,11674.0,293.8182,294.0037,293.7011,293.7011,11674.0
2021-11-12 09:35:00,300.88,300.88,300.29,300.31,1493.0,293.6426,293.6426,293.0668,293.0863,1493.0
2021-11-12 09:40:00,300.5,300.54,300.25,300.43,1869.0,293.2717,293.3108,293.0277,293.2034,1869.0
2021-11-12 09:45:00,300.53,300.65,300.09,300.23,11636.0,293.301,293.4181,292.8716,293.0082,11636.0
2021-11-12 09:50:00,300.22,300.58,300.17,300.58,43176.0,292.9984,293.3498,292.9497,293.3498,43176.0
2021-11-12 09:55:00,300.58,300.87,300.48,300.48,6727.0,293.3498,293.6328,293.2522,293.2522,6727.0
2021-11-12 10:00:00,300.52,301.03,300.5,301.0,4493.0,293.2912,293.789,293.2717,293.7597,4493.0
2021-11-12 10:05:00,300.92,301.1,300.79,301.09,9684.0,293.6816,293.8573,293.5547,293.8475,9684.0
2021-11-12 10:10:00,300.96,301.08,300.9,300.9,3823.0,293.7206,293.8378,293.6621,293.6621,3823.0
2021-11-12 10:15:00,300.97,301.18,300.86,301.18,1600.0,293.7304,293.9354,293.6231,293.9354,1600.0
2021-11-12 10:20:00,301.29,301.35,301.06,301.19,8388.0,294.0427,294.1013,293.8182,293.9451,8388.0
2021-11-12 10:25:00,301.24,301.24,301.09,301.13,2691.0,293.9939,293.9939,293.8475,293.8866,2691.0
2021-11-12 10:30:00,301.17,301.19,300.82,300.83,4997.0,293.9256,293.9451,293.584,293.5938,4997.0
2021-11-12 10:35:00,300.9,301.22,300.84,301.11,8927.0,293.6621,293.9744,293.6035,293.867,8927.0
2021-11-12 10:40:00,301.1,301.25,301.09,301.25,3046.0,293.8573,294.0037,293.8475,294.0037,3046.0
2021-11-12 10:45:00,301.21,301.53,301.18,301.49,8349.0,293.9646,294.2769,293.9354,294.2379,8349.0
2021-11-12 10:50:00,301.47,301.61,301.47,301.57,5351.0,294.2184,294.355,294.2184,294.316,5351.0
2021-11-12 10:55:00,301.54,301.84,301.47,301.82,7081.0,294.2867,294.5795,294.2184,294.56,7081.0
2021-11-12 11:00:00,301.82,302.19,301.82,302.13,7467.0,294.56,294.9211,294.56,294.8625,7467.0
2021-11-12 11:05:00,302.13,302.37,302.01,302.37,14836.0,294.8625,295.0967,294.7454,295.0967,14836.0
2021-11-12 11:10:00,302.37,302.38,302.12,302.38,7647.0,295.0967,295.1065,294.8527,295.1065,7647.0
2021-11-12 11:15:00,302.44,302.96,302.44,302.94,11023.0,295.165,295.6725,295.165,295.653,11023.0
2021-11-12 11:20:00,302.98,303.08,302.89,303.08,4477.0,295.6921,295.7897,295.6042,295.7897,4477.0
2021-11-12 11:25:00,303.02,303.06,302.85,302.95,8465.0,295.7311,295.7701,295.5652,295.6628,8465.0
2021-11-12 11:30:00,303.04,303.1,302.9,303.1,7067.0,295.7506,295.8092,295.614,295.8092,7067.0
2021-11-12 11:35:00,303.11,303.13,302.86,302.86,4825.0,295.8189,295.8385,295.5749,295.5749,4825.0
2021-11-12 11:40:00,302.93,303.05,302.89,302.92,2529.0,295.6433,295.7604,295.6042,295.6335,2529.0
2021-11-12 11:45:00,302.91,302.91,302.69,302.83,4837.0,295.6237,295.6237,295.409,295.5457,4837.0
2021-11-12 11:50:00,302.83,303.09,302.78,303.09,2280.0,295.5457,295.7994,295.4969,295.7994,2280.0
2021-11-12 11:55:00,303.13,303.19,303.13,303.19,1120.0,295.8385,295.897,295.8385,295.897,1120.0
2021-11-12 12:00:00,303.09,303.19,303.04,303.04,936.0,295.7994,295.897,295.7506,295.7506,936.0
2021-11-12 12:05:00,303.13,303.13,302.97,302.97,1248.0,295.8385,295.8385,295.6823,295.6823,1248.0
2021-11-12 12:10:00,302.97,303.24,302.97,303.24,1446.0,295.6823,295.9458,295.6823,295.9458,1446.0
2021-11-12 12:15:00,303.22,303.23,303.13,303.13,1900.0,295.9263,295.936,295.8385,295.8385,1900.0
2021-11-12 12:20:00,303.3,303.3,303.19,303.2,2005.0,296.0044,296.0044,295.897,295.9068,2005.0
2021-11-12 12:25:00,303.21,303.25,303.12,303.22,3016.0,295.9165,295.9556,295.8287,295.9263,3016.0
2021-11-12 12:30:00,303.18,303.21,303.14,303.15,3014.0,295.8872,295.9165,295.8482,295.858,3014.0
2021-11-12 12:35:00,303.17,303.28,303.17,303.25,4979.0,295.8775,295.9848,295.8775,295.9556,4979.0
2021-11-12 12:40:00,303.24,303.28,303.16,303.19,5351.0,295.9458,295.9848,295.8677,295.897,5351.0
2021-11-12 12:45:00,303.17,303.19,302.98,303.0,5414.0,295.8775,295.897,295.6921,295.7116,5414.0
2021-11-12 12:50:00,302.98,303.09,302.91,303.09,10171.0,295.6921,295.7994,295.6237,295.7994,10171.0
2021-11-12 12:55:00,303.16,303.16,302.89,302.94,3202.0,295.8677,295.8677,295.6042,295.653,3202.0
2021-11-12 13:00:00,302.99,303.0,302.73,302.76,19798.0,295.7018,295.7116,295.4481,295.4774,19798.0
2021-11-12 13:05:00,302.8,302.83,302.79,302.81,1430.0,295.5164,295.5457,295.5066,295.5261,1430.0
2021-11-12 13:10:00,302.78,302.95,302.78,302.9,4002.0,295.4969,295.6628,295.4969,295.614,4002.0
2021-11-12 13:15:00,302.87,302.92,302.79,302.8,7874.0,295.5847,295.6335,295.5066,295.5164,7874.0
2021-11-12 13:20:00,302.96,303.04,302.96,303.04,3147.0,295.6725,295.7506,295.6725,295.7506,3147.0
2021-11-12 13:25:00,303.01,303.11,302.95,303.0,3498.0,295.7213,295.8189,295.6628,295.7116,3498.0
2021-11-12 13:30:00,303.06,303.29,303.06,303.27,14925.0,295.7701,295.9946,295.7701,295.9751,14925.0
2021-11-12 13:35:00,303.22,303.26,303.2,303.22,1415.0,295.9263,295.9653,295.9068,295.9263,1415.0
2021-11-12 13:40:00,303.19,303.23,303.19,303.19,7298.0,295.897,295.936,295.897,295.897,7298.0
2021-11-12 13:45:00,303.21,303.21,303.01,303.04,9241.0,295.9165,295.9165,295.7213,295.7506,9241.0
2021-11-12 13:50:00,303.03,303.11,303.0,303.07,11690.0,295.7409,295.8189,295.7116,295.7799,11690.0
2021-11-12 13:55:00,303.13,303.21,303.13,303.21,2767.0,295.8385,295.9165,295.8385,295.9165,2767.0
2021-11-12 14:00:00,303.22,303.23,303.1,303.12,6853.0,295.9263,295.936,295.8092,295.8287,6853.0
2021-11-12 14:05:00,303.13,303.14,303.01,303.01,4679.0,295.8385,295.8482,295.7213,295.7213,4679.0
2021-11-12 14:10:00,303.06,303.15,303.05,303.15,2756.0,295.7701,295.858,295.7604,295.858,2756.0
2021-11-12 14:15:00,303.13,303.26,303.13,303.2,1469.0,295.8385,295.9653,295.8385,295.9068,1469.0
2021-11-12 14:20:00,303.19,303.22,303.1,303.15,38961.0,295.897,295.9263,295.8092,295.858,38961.0
2021-11-12 14:25:00,303.14,303.15,302.92,302.97,34299.0,295.8482,295.858,295.6335,295.6823,34299.0
2021-11-12 14:30:00,302.96,303.0,302.86,302.86,25593.0,295.6725,295.7116,295.5749,295.5749,25593.0
2021-11-12 14:35:00,302.78,303.01,302.78,303.01,2781.0,295.4969,295.7213,295.4969,295.7213,2781.0
2021-11-12 14:40:00,302.99,303.0,302.94,302.97,2228.0,295.7018,295.7116,295.653,295.6823,2228.0
2021-11-12 14:45:00,302.99,303.06,302.97,303.05,1967.0,295.7018,295.7701,295.6823,295.7604,1967.0
2021-11-12 14:50:00,303.09,303.1,303.01,303.05,2681.0,295.7994,295.8092,295.7213,295.7604,2681.0
2021-11-12 14:55:00,303.05,303.13,303.01,303.01,2450.0,295.7604,295.8385,295.7213,295.7213,2450.0
2021-11-12 15:00:00,303.05,303.07,302.96,303.04,3425.0,295.7604,295.7799,295.6725,295.7506,3425.0
2021-11-12 15:05:00,303.09,303.16,303.0,303.16,2700.0,295.7994,295.8677,295.7116,295.8677,2700.0
2021-11-12 15:10:00,303.13,303.24,303.09,303.24,13787.0,295.8385,295.9458,295.7994,295.9458,13787.0
2021-11-12 15:15:00,303.19,303.24,303.14,303.22,14181.0,295.897,295.9458,295.8482,295.9263,14181.0
2021-11-12 15:20:00,303.21,303.42,303.21,303.41,5968.0,295.9165,296.1215,295.9165,296.1117,5968.0
2021-11-12 15:25:00,303.47,303.54,303.42,303.47,51075.0,296.1703,296.2386,296.1215,296.1703,51075.0
2021-11-12 15:30:00,303.54,303.73,303.54,303.73,10908.0,296.2386,296.424,296.2386,296.424,10908.0
2021-11-12 15:35:00,303.73,303.79,303.6,303.61,10509.0,296.424,296.4826,296.2971,296.3069,10509.0
2021-11-12 15:40:00,303.62,303.67,303.48,303.48,6375.0,296.3167,296.3655,296.18,296.18,6375.0
2021-11-12 15:45:00,303.48,303.48,303.31,303.32,2779.0,296.18,296.18,296.0141,296.0239,2779.0
2021-11-12 15:50:00,303.32,303.54,303.32,303.44,20277.0,296.0239,296.2386,296.0239,296.141,20277.0
2021-11-12 15:55:00,303.46,303.65,303.36,303.63,219190.0,296.1605,296.3459,296.0629,296.3264,219190.0
2021-11-15 09:30:00,304.43,304.55,303.87,304.38,31570.0,297.1072,297.2243,296.5607,297.0584,31570.0
2021-11-15 09:35:00,304.5,304.74,304.32,304.67,16077.0,297.1755,297.4097,296.9998,297.3414,16077.0
2021-11-15 09:40:00,304.73,304.8,304.25,304.25,5733.0,297.4,297.4683,296.9315,296.9315,5733.0
2021-11-15 09:45:00,304.27,304.55,304.27,304.32,10200.0,296.951,297.2243,296.951,296.9998,10200.0
2021-11-15 09:50:00,304.24,304.39,303.88,304.36,8782.0,296.9218,297.0681,296.5704,297.0389,8782.0
2021-11-15 09:55:00,304.42,304.68,304.42,304.47,6399.0,297.0974,297.3512,297.0974,297.1462,6399.0
2021-11-15 10:00:00,304.67,304.69,304.09,304.13,8087.0,297.3414,297.3609,296.7754,296.8144,8087.0
2021-11-15 10:05:00,304.17,304.32,304.03,304.07,5271.0,296.8534,296.9998,296.7168,296.7558,5271.0
2021-11-15 10:10:00,303.85,304.03,303.78,303.78,8068.0,296.5411,296.7168,296.4728,296.4728,8068.0
2021-11-15 10:15:00,303.8,303.8,303.45,303.5,6847.0,296.4923,296.4923,296.1508,296.1996,6847.0
2021-11-15 10:20:00,303.43,303.65,303.43,303.54,2503.0,296.1312,296.3459,296.1312,296.2386,2503.0
2021-11-15 10:25:00,303.59,303.59,303.47,303.48,3039.0,296.2874,296.2874,296.1703,296.18,3039.0
2021-11-15 10:30:00,303.5,303.62,303.38,303.58,11702.0,296.1996,296.3167,296.0824,296.2776,11702.0
2021-11-15 10:35:00,303.56,303.74,303.34,303.36,12365.0,296.2581,296.4338,296.0434,296.0629,12365.0
2021-11-15 10:40:00,303.41,303.47,303.2,303.29,7259.0,296.1117,296.1703,295.9068,295.9946,7259.0
2021-11-15 10:45:00,303.47,303.57,303.37,303.56,2818.0,296.1703,296.2679,296.0727,296.2581,2818.0
2021-11-15 10:50:00,303.52,303.65,303.48,303.65,5182.0,296.2191,296.3459,296.18,296.3459,5182.0
2021-11-15 10:55:00,303.64,303.7,303.54,303.54,5366.0,296.3362,296.3947,296.2386,296.2386,5366.0
2021-11-15 11:00:00,303.55,303.73,303.5,303.5,3704.0,296.2483,296.424,296.1996,296.1996,3704.0
2021-11-15 11:05:00,303.46,303.7,303.44,303.69,1607.0,296.1605,296.3947,296.141,296.385,1607.0
2021-11-15 11:10:00,303.7,303.71,303.68,303.68,1907.0,296.3947,296.4045,296.3752,296.3752,1907.0
2021-11-15 11:15:00,303.66,303.79,303.53,303.55,7917.0,296.3557,296.4826,296.2288,296.2483,7917.0
2021-11-15 11:20:00,303.57,303.57,303.47,303.52,4260.0,296.2679,296.2679,296.1703,296.2191,4260.0
2021-11-15 11:25:00,303.41,303.53,303.4,303.4,2300.0,296.1117,296.2288,296.102,296.102,2300.0
2021-11-15 11:30:00,303.42,303.62,303.42,303.57,28005.0,296.1215,296.3167,296.1215,296.2679,28005.0
2021-11-15 11:35:00,303.65,303.86,303.61,303.66,11513.0,296.3459,296.5509,296.3069,296.3557,11513.0
2021-11-15 11:40:00,303.61,303.65,302.42,302.48,13118.0,296.3069,296.3459,295.1455,295.2041,13118.0
2021-11-15 11:45:00,302.34,302.76,302.34,302.6,6524.0,295.0675,295.4774,295.0675,295.3212,6524.0
2021-11-15 11:50:00,302.56,302.56,302.33,302.49,4328.0,295.2822,295.2822,295.0577,295.2138,4328.0
2021-11-15 11:55:00,302.62,302.78,302.58,302.78,6329.0,295.3407,295.4969,295.3017,295.4969,6329.0
2021-11-15 12:00:00,302.77,302.95,302.77,302.95,2810.0,295.4871,295.6628,295.4871,295.6628,2810.0
2021-11-15 12:05:00,302.97,302.97,302.82,302.85,2338.0,295.6823,295.6823,295.5359,295.5652,2338.0
2021-11-15 12:10:00,302.87,302.87,302.63,302.66,6307.0,295.5847,295.5847,295.3505,295.3798,6307.0
2021-11-15 12:15:00,302.62,302.63,302.43,302.43,1925.0,295.3407,295.3505,295.1553,295.1553,1925.0
2021-11-15 12:20:00,302.49,302.5,302.0,302.24,10865.0,295.2138,295.2236,294.7356,294.9699,10865.0
2021-11-15 12:25:00,302.13,302.35,302.11,302.29,4507.0,294.8625,295.0772,294.843,295.0187,4507.0
2021-11-15 12:30:00,302.31,302.56,302.3,302.53,11986.0,295.0382,295.2822,295.0284,295.2529,11986.0
2021-11-15 12:35:00,302.46,302.69,302.46,302.69,5295.0,295.1846,295.409,295.1846,295.409,5295.0
2021-11-15 12:40:00,302.75,302.98,302.59,302.89,8679.0,295.4676,295.6921,295.3114,295.6042,8679.0
2021-11-15 12:45:00,302.89,302.89,302.77,302.82,8642.0,295.6042,295.6042,295.4871,295.5359,8642.0
2021-11-15 12:50:00,302.79,302.91,302.75,302.81,3912.0,295.5066,295.6237,295.4676,295.5261,3912.0
2021-11-15 12:55:00,302.82,302.84,302.75,302.82,5544.0,295.5359,295.5554,295.4676,295.5359,5544.0
2021-11-15 13:00:00,302.83,303.05,302.7,303.04,5434.0,295.5457,295.7604,295.4188,295.7506,5434.0
2021-11-15 13:05:00,303.01,303.06,302.93,303.02,5094.0,295.7213,295.7701,295.6433,295.7311,5094.0
2021-11-15 13:10:00,303.06,303.06,302.94,302.96,4248.0,295.7701,295.7701,295.653,295.6725,4248.0
2021-11-15 13:15:00,302.93,303.19,302.93,303.09,2352.0,295.6433,295.897,295.6433,295.7994,2352.0
2021-11-15 13:20:00,303.09,303.13,302.81,303.02,14788.0,295.7994,295.8385,295.5261,295.7311,14788.0
2021-11-15 13:25:00,302.94,302.98,302.81,302.88,2030.0,295.653,295.6921,295.5261,295.5945,2030.0
2021-11-15 13:30:00,302.96,303.0,302.88,302.88,5979.0,295.6725,295.7116,295.5945,295.5945,5979.0
2021-11-15 13:35:00,302.85,302.89,302.78,302.78,1907.0,295.5652,295.6042,295.4969,295.4969,1907.0
2021-11-15 13:40:00,302.76,302.84,302.72,302.8,1140.0,295.4774,295.5554,295.4383,295.5164,1140.0
2021-11-15 13:45:00,302.8,302.97,302.8,302.91,4544.0,295.5164,295.6823,295.5164,295.6237,4544.0
2021-11-15 13:50:00,302.91,302.91,302.78,302.79,979.0,295.6237,295.6237,295.4969,295.5066,979.0
2021-11-15 13:55:00,302.74,302.84,302.68,302.69,8279.0,295.4578,295.5554,295.3993,295.409,8279.0
2021-11-15 14:00:00,302.69,302.69,302.55,302.58,4131.0,295.409,295.409,295.2724,295.3017,4131.0
2021-11-15 14:05:00,302.51,302.57,302.49,302.5,1424.0,295.2334,295.2919,295.2138,295.2236,1424.0
2021-11-15 14:10:00,302.7,302.7,302.62,302.64,666.0,295.4188,295.4188,295.3407,295.3602,666.0
2021-11-15 14:15:00,302.57,302.61,302.46,302.49,7639.0,295.2919,295.331,295.1846,295.2138,7639.0
2021-11-15 14:20:00,302.46,302.6,302.44,302.6,22471.0,295.1846,295.3212,295.165,295.3212,22471.0
2021-11-15 14:25:00,302.59,302.66,302.48,302.6,5559.0,295.3114,295.3798,295.2041,295.3212,5559.0
2021-11-15 14:30:00,302.6,302.67,302.5,302.67,6194.0,295.3212,295.3895,295.2236,295.3895,6194.0
2021-11-15 14:35:00,302.72,302.75,302.69,302.74,12776.0,295.4383,295.4676,295.409,295.4578,12776.0
2021-11-15 14:40:00,302.76,303.19,302.76,303.14,7014.0,295.4774,295.897,295.4774,295.8482,7014.0
2021-11-15 14:45:00,303.11,303.3,303.08,303.2,24124.0,295.8189,296.0044,295.7897,295.9068,24124.0
2021-11-15 14:50:00,303.21,303.26,303.02,303.04,4945.0,295.9165,295.9653,295.7311,295.7506,4945.0
2021-11-15 14:55:00,303.02,303.28,303.02,303.16,4410.0,295.7311,295.9848,295.7311,295.8677,4410.0
2021-11-15 15:00:00,303.15,303.34,303.15,303.21,4031.0,295.858,296.0434,295.858,295.9165,4031.0
2021-11-15 15:05:00,303.14,303.21,303.07,303.07,13125.0,295.8482,295.9165,295.7799,295.7799,13125.0
2021-11-15 15:10:00,303.09,303.21,303.09,303.11,8115.0,295.7994,295.9165,295.7994,295.8189,8115.0
2021-11-15 15:15:00,303.19,303.41,303.19,303.3,16460.0,295.897,296.1117,295.897,296.0044,16460.0
2021-11-15 15:20:00,303.36,303.41,303.3,303.34,12610.0,296.0629,296.1117,296.0044,296.0434,12610.0
2021-11-15 15:25:00,303.31,303.47,303.3,303.43,27909.0,296.0141,296.1703,296.0044,296.1312,27909.0
2021-11-15 15:30:00,303.43,303.46,303.21,303.27,17055.0,296.1312,296.1605,295.9165,295.9751,17055.0
2021-11-15 15:35:00,303.16,303.2,303.04,303.08,151750.0,295.8677,295.9068,295.7506,295.7897,151750.0
2021-11-15 15:40:00,303.07,303.09,302.93,303.06,69883.0,295.7799,295.7994,295.6433,295.7701,69883.0
2021-11-15 15:45:00,303.05,303.05,302.84,302.92,74033.0,295.7604,295.7604,295.5554,295.6335,74033.0
2021-11-15 15:50:00,302.93,303.01,302.8,302.87,114081.0,295.6433,295.7213,295.5164,295.5847,114081.0
2021-11-15 15:55:00,302.9,303.33,302.84,303.3,275593.0,295.614,296.0336,295.5554,296.0044,275593.0
2021-11-16 09:30:00,302.87,303.65,302.87,303.61,26158.0,295.5847,296.3459,295.5847,296.3069,26158.0
2021-11-16 09:35:00,303.78,304.4,303.78,304.24,8700.0,296.4728,297.0779,296.4728,296.9218,8700.0
2021-11-16 09:40:00,304.34,304.35,304.12,304.33,4908.0,297.0193,297.0291,296.8046,297.0096,4908.0
2021-11-16 09:45:00,304.44,304.44,304.24,304.34,6437.0,297.1169,297.1169,296.9218,297.0193,6437.0
2021-11-16 09:50:00,304.43,304.5,303.93,304.06,8918.0,297.1072,297.1755,296.6192,296.7461,8918.0
2021-11-16 09:55:00,304.12,304.31,304.04,304.31,9244.0,296.8046,296.9901,296.7266,296.9901,9244.0
2021-11-16 10:00:00,304.37,304.69,304.36,304.69,5188.0,297.0486,297.3609,297.0389,297.3609,5188.0
2021-11-16 10:05:00,304.73,304.73,304.41,304.62,10881.0,297.4,297.4,297.0877,297.2926,10881.0
2021-11-16 10:10:00,304.61,304.72,304.53,304.72,15512.0,297.2829,297.3902,297.2048,297.3902,15512.0
2021-11-16 10:15:00,304.72,304.92,304.61,304.67,8363.0,297.3902,297.5854,297.2829,297.3414,8363.0
2021-11-16 10:20:00,304.52,304.69,304.4,304.42,2300.0,297.195,297.3609,297.0779,297.0974,2300.0
2021-11-16 10:25:00,304.37,304.46,304.14,304.14,6390.0,297.0486,297.1365,296.8242,296.8242,6390.0
2021-11-16 10:30:00,304.01,304.5,304.01,304.47,10680.0,296.6973,297.1755,296.6973,297.1462,10680.0
2021-11-16 10:35:00,304.48,304.56,304.38,304.56,6715.0,297.156,297.2341,297.0584,297.2341,6715.0
2021-11-16 10:40:00,304.54,304.73,304.43,304.53,11486.0,297.2145,297.4,297.1072,297.2048,11486.0
2021-11-16 10:45:00,304.52,304.56,304.4,304.53,4779.0,297.195,297.2341,297.0779,297.2048,4779.0
2021-11-16 10:50:00,304.53,304.72,304.48,304.64,3300.0,297.2048,297.3902,297.156,297.3121,3300.0
2021-11-16 10:55:00,304.66,304.76,304.6,304.74,5832.0,297.3316,297.4292,297.2731,297.4097,5832.0
2021-11-16 11:00:00,304.89,305.16,304.89,305.16,19376.0,297.5561,297.8196,297.5561,297.8196,19376.0
2021-11-16 11:05:00,305.16,305.17,305.06,305.17,1924.0,297.8196,297.8294,297.722,297.8294,1924.0
2021-11-16 11:10:00,305.42,305.66,305.42,305.66,1046.0,298.0734,298.3076,298.0734,298.3076,1046.0
2021-11-16 11:15:00,305.67,305.93,305.67,305.9,26086.0,298.3174,298.5711,298.3174,298.5418,26086.0
2021-11-16 11:20:00,305.97,306.09,305.91,305.96,4028.0,298.6101,298.7273,298.5516,298.6004,4028.0
2021-11-16 11:25:00,305.96,306.06,305.96,306.02,3173.0,298.6004,298.698,298.6004,298.6589,3173.0
2021-11-16 11:30:00,306.06,306.06,305.96,306.01,6742.0,298.698,298.698,298.6004,298.6492,6742.0
2021-11-16 11:35:00,306.12,306.16,305.92,305.92,8003.0,298.7565,298.7956,298.5613,298.5613,8003.0
2021-11-16 11:40:00,305.97,305.98,305.82,305.82,4609.0,298.6101,298.6199,298.4637,298.4637,4609.0
2021-11-16 11:45:00,305.81,305.88,305.79,305.81,5395.0,298.454,298.5223,298.4345,298.454,5395.0
2021-11-16 11:50:00,305.81,305.96,305.77,305.93,3237.0,298.454,298.6004,298.4149,298.5711,3237.0
2021-11-16 11:55:00,305.92,305.95,305.88,305.88,1429.0,298.5613,298.5906,298.5223,298.5223,1429.0
2021-11-16 12:00:00,305.95,305.95,305.73,305.74,4038.0,298.5906,298.5906,298.3759,298.3857,4038.0
2021-11-16 12:05:00,305.74,305.88,305.74,305.79,2496.0,298.3857,298.5223,298.3857,298.4345,2496.0
2021-11-16 12:10:00,305.93,305.97,305.91,305.95,7807.0,298.5711,298.6101,298.5516,298.5906,7807.0
2021-11-16 12:15:00,306.01,306.13,305.98,306.13,3325.0,298.6492,298.7663,298.6199,298.7663,3325.0
2021-11-16 12:20:00,306.09,306.13,305.98,306.12,6754.0,298.7273,298.7663,298.6199,298.7565,6754.0
2021-11-16 12:25:00,306.15,306.16,305.98,306.02,3397.0,298.7858,298.7956,298.6199,298.6589,3397.0
2021-11-16 12:30:00,305.91,306.1,305.91,306.1,3011.0,298.5516,298.737,298.5516,298.737,3011.0
2021-11-16 12:35:00,306.11,306.11,306.0,306.01,22883.0,298.7468,298.7468,298.6394,298.6492,22883.0
2021-11-16 12:40:00,306.01,306.2,305.96,306.19,10337.0,298.6492,298.8346,298.6004,298.8248,10337.0
2021-11-16 12:45:00,306.17,306.23,306.12,306.12,4812.0,298.8053,298.8639,298.7565,298.7565,4812.0
2021-11-16 12:50:00,306.12,306.14,306.07,306.14,3297.0,298.7565,298.776,298.7077,298.776,3297.0
2021-11-16 12:55:00,306.1,306.16,306.1,306.12,6094.0,298.737,298.7956,298.737,298.7565,6094.0
2021-11-16 13:00:00,306.09,306.24,306.04,306.24,3316.0,298.7273,298.8736,298.6785,298.8736,3316.0
2021-11-16 13:05:00,306.24,306.33,306.19,306.28,6269.0,298.8736,298.9615,298.8248,298.9127,6269.0
2021-11-16 13:10:00,306.27,306.37,306.17,306.21,5194.0,298.9029,299.0005,298.8053,298.8444,5194.0
2021-11-16 13:15:00,306.22,306.41,306.1,306.1,4142.0,298.8541,299.0396,298.737,298.737,4142.0
2021-11-16 13:20:00,306.08,306.21,306.08,306.17,4419.0,298.7175,298.8444,298.7175,298.8053,4419.0
2021-11-16 13:25:00,306.19,306.19,306.08,306.09,5206.0,298.8248,298.8248,298.7175,298.7273,5206.0
2021-11-16 13:30:00,306.12,306.23,306.11,306.18,8245.0,298.7565,298.8639,298.7468,298.8151,8245.0
2021-11-16 13:35:00,306.18,306.29,306.18,306.28,3482.0,298.8151,298.9224,298.8151,298.9127,3482.0
2021-11-16 13:40:00,306.24,306.36,306.2,306.35,10070.0,298.8736,298.9908,298.8346,298.981,10070.0
2021-11-16 13:45:00,306.37,306.43,306.28,306.39,7563.0,299.0005,299.0591,298.9127,299.02,7563.0
2021-11-16 13:50:00,306.42,306.47,306.34,306.41,18045.0,299.0493,299.0981,298.9712,299.0396,18045.0
2021-11-16 13:55:00,306.44,306.49,306.39,306.47,6107.0,299.0688,299.1176,299.02,299.0981,6107.0
2021-11-16 14:00:00,306.48,306.63,306.48,306.59,4848.0,299.1079,299.2543,299.1079,299.2152,4848.0
2021-11-16 14:05:00,306.58,306.6,306.5,306.58,5293.0,299.2055,299.225,299.1274,299.2055,5293.0
2021-11-16 14:10:00,306.55,306.62,306.5,306.53,4500.0,299.1762,299.2445,299.1274,299.1567,4500.0
2021-11-16 14:15:00,306.55,306.55,306.37,306.4,2956.0,299.1762,299.1762,299.0005,299.0298,2956.0
2021-11-16 14:20:00,306.43,306.43,306.23,306.26,82044.0,299.0591,299.0591,298.8639,298.8932,82044.0
2021-11-16 14:25:00,306.34,306.4,306.3,306.37,16980.0,298.9712,299.0298,298.9322,299.0005,16980.0
2021-11-16 14:30:00,306.39,306.42,306.38,306.4,2580.0,299.02,299.0493,299.0103,299.0298,2580.0
2021-11-16 14:35:00,306.41,306.42,306.28,306.29,6563.0,299.0396,299.0493,298.9127,298.9224,6563.0
2021-11-16 14:40:00,306.28,306.31,306.22,306.3,4052.0,298.9127,298.942,298.8541,298.9322,4052.0
2021-11-16 14:45:00,306.29,306.3,306.21,306.26,5008.0,298.9224,298.9322,298.8444,298.8932,5008.0
2021-11-16 14:50:00,306.39,306.45,306.34,306.37,7286.0,299.02,299.0786,298.9712,299.0005,7286.0
2021-11-16 14:55:00,306.39,306.42,306.31,306.32,2885.0,299.02,299.0493,298.942,298.9517,2885.0
2021-11-16 15:00:00,306.33,306.34,306.26,306.3,7611.0,298.9615,298.9712,298.8932,298.9322,7611.0
2021-11-16 15:05:00,306.29,306.33,306.13,306.16,22836.0,298.9224,298.9615,298.7663,298.7956,22836.0
2021-11-16 15:10:00,306.16,306.16,305.96,306.1,25095.0,298.7956,298.7956,298.6004,298.737,25095.0
2021-11-16 15:15:00,306.14,306.17,306.02,306.14,24276.0,298.776,298.8053,298.6589,298.776,24276.0
2021-11-16 15:20:00,306.09,306.25,306.09,306.2,33952.0,298.7273,298.8834,298.7273,298.8346,33952.0
2021-11-16 15:25:00,306.24,306.26,306.15,306.22,15664.0,298.8736,298.8932,298.7858,298.8541,15664.0
2021-11-16 15:30:00,306.2,306.49,306.18,306.45,26736.0,298.8346,299.1176,298.8151,299.0786,26736.0
2021-11-16 15:35:00,306.45,306.56,306.37,306.37,26829.0,299.0786,299.1859,299.0005,299.0005,26829.0
2021-11-16 15:40:00,306.4,306.49,306.38,306.43,15280.0,299.0298,299.1176,299.0103,299.0591,15280.0
2021-11-16 15:45:00,306.4,306.49,306.17,306.18,19936.0,299.0298,299.1176,298.8053,298.8151,19936.0
2021-11-16 15:50:00,306.21,306.43,306.19,306.29,19707.0,298.8444,299.0591,298.8248,298.9224,19707.0
2021-11-16 15:55:00,306.31,306.32,306.06,306.22,25456.0,298.942,298.9517,298.698,298.8541,25456.0
2021-11-17 09:30:00,306.17,306.44,306.11,306.38,13466.0,298.8053,299.0688,298.7468,299.0103,13466.0
2021-11-17 09:35:00,306.29,306.36,305.96,306.06,4838.0,298.9224,298.9908,298.6004,298.698,4838.0
2021-11-17 09:40:00,305.91,306.16,305.87,306.16,6661.0,298.5516,298.7956,298.5125,298.7956,6661.0
2021-11-17 09:45:00,306.2,306.28,305.86,305.86,6647.0,298.8346,298.9127,298.5028,298.5028,6647.0
2021-11-17 09:50:00,305.82,305.82,305.16,305.3,11022.0,298.4637,298.4637,297.8196,297.9563,11022.0
2021-11-17 09:55:00,305.33,305.41,305.18,305.31,7755.0,297.9855,298.0636,297.8391,297.966,7755.0
2021-11-17 10:00:00,305.28,305.65,305.28,305.65,5975.0,297.9367,298.2978,297.9367,298.2978,5975.0
2021-11-17 10:05:00,305.66,305.8,305.55,305.62,5772.0,298.3076,298.4442,298.2002,298.2686,5772.0
2021-11-17 10:10:00,305.67,305.91,305.67,305.83,4557.0,298.3174,298.5516,298.3174,298.4735,4557.0
2021-11-17 10:15:00,305.85,305.86,305.67,305.67,5835.0,298.493,298.5028,298.3174,298.3174,5835.0
2021-11-17 10:20:00,305.61,305.76,305.51,305.57,3302.0,298.2588,298.4052,298.1612,298.2198,3302.0
2021-11-17 10:25:00,305.71,305.87,305.71,305.81,4059.0,298.3564,298.5125,298.3564,298.454,4059.0
2021-11-17 10:30:00,305.76,305.95,305.75,305.87,4162.0,298.4052,298.5906,298.3954,298.5125,4162.0
2021-11-17 10:35:00,305.88,306.26,305.83,306.22,6679.0,298.5223,298.8932,298.4735,298.8541,6679.0
2021-11-17 10:40:00,306.31,306.37,306.2,306.2,5824.0,298.942,299.0005,298.8346,298.8346,5824.0
2021-11-17 10:45:00,306.27,306.36,306.13,306.13,3534.0,298.9029,298.9908,298.7663,298.7663,3534.0
2021-11-17 10:50:00,306.18,306.18,305.93,306.02,5794.0,298.8151,298.8151,298.5711,298.6589,5794.0
2021-11-17 10:55:00,306.04,306.04,305.83,306.0,6828.0,298.6785,298.6785,298.4735,298.6394,6828.0
2021-11-17 11:00:00,306.0,306.09,305.92,306.03,9188.0,298.6394,298.7273,298.5613,298.6687,9188.0
2021-11-17 11:05:00,306.09,306.24,306.09,306.19,10960.0,298.7273,298.8736,298.7273,298.8248,10960.0
2021-11-17 11:10:00,306.15,306.28,306.09,306.15,3874.0,298.7858,298.9127,298.7273,298.7858,3874.0
2021-11-17 11:15:00,306.12,306.25,306.06,306.25,3023.0,298.7565,298.8834,298.698,298.8834,3023.0
2021-11-17 11:20:00,306.16,306.34,305.95,305.96,3238.0,298.7956,298.9712,298.5906,298.6004,3238.0
2021-11-17 11:25:00,305.97,306.24,305.94,306.18,5393.0,298.6101,298.8736,298.5809,298.8151,5393.0
2021-11-17 11:30:00,306.15,306.23,306.15,306.21,2708.0,298.7858,298.8639,298.7858,298.8444,2708.0
2021-11-17 11:35:00,306.24,306.33,306.2,306.28,1822.0,298.8736,298.9615,298.8346,298.9127,1822.0
2021-11-17 11:40:00,306.32,306.55,306.32,306.48,7413.0,298.9517,299.1762,298.9517,299.1079,7413.0
2021-11-17 11:45:00,306.41,306.58,306.34,306.57,41679.0,299.0396,299.2055,298.9712,299.1957,41679.0
2021-11-17 11:50:00,306.57,306.65,306.46,306.62,3318.0,299.1957,299.2738,299.0884,299.2445,3318.0
2021-11-17 11:55:00,306.59,306.88,306.57,306.86,6589.0,299.2152,299.4982,299.1957,299.4787,6589.0
2021-11-17 12:00:00,306.91,306.98,306.71,306.72,5104.0,299.5275,299.5958,299.3323,299.3421,5104.0
2021-11-17 12:05:00,306.68,306.69,306.22,306.33,2400.0,299.3031,299.3128,298.8541,298.9615,2400.0
2021-11-17 12:10:00,306.37,306.44,306.33,306.34,2764.0,299.0005,299.0688,298.9615,298.9712,2764.0
2021-11-17 12:15:00,306.32,306.32,306.03,306.03,3008.0,298.9517,298.9517,298.6687,298.6687,3008.0
2021-11-17 12:20:00,305.97,306.03,305.73,305.74,2740.0,298.6101,298.6687,298.3759,298.3857,2740.0
2021-11-17 12:25:00,305.8,305.85,305.46,305.49,5052.0,298.4442,298.493,298.1124,298.1417,5052.0
2021-11-17 12:30:00,305.49,305.63,305.41,305.62,3625.0,298.1417,298.2783,298.0636,298.2686,3625.0
2021-11-17 12:35:00,305.64,305.99,305.64,305.99,11646.0,298.2881,298.6297,298.2881,298.6297,11646.0
2021-11-17 12:40:00,305.97,306.0,305.63,305.82,7454.0,298.6101,298.6394,298.2783,298.4637,7454.0
2021-11-17 12:45:00,305.82,305.86,305.68,305.78,8938.0,298.4637,298.5028,298.3271,298.4247,8938.0
2021-11-17 12:50:00,305.77,305.77,305.42,305.51,4413.0,298.4149,298.4149,298.0734,298.1612,4413.0
2021-11-17 12:55:00,305.49,305.5,305.38,305.49,5774.0,298.1417,298.1514,298.0343,298.1417,5774.0
2021-11-17 13:00:00,305.58,305.7,305.43,305.61,8890.0,298.2295,298.3466,298.0831,298.2588,8890.0
2021-11-17 13:05:00,305.67,305.81,305.61,305.62,9084.0,298.3174,298.454,298.2588,298.2686,9084.0
2021-11-17 13:10:00,305.65,305.68,305.39,305.68,34447.0,298.2978,298.3271,298.0441,298.3271,34447.0
2021-11-17 13:15:00,305.65,305.67,305.46,305.66,38468.0,298.2978,298.3174,298.1124,298.3076,38468.0
2021-11-17 13:20:00,305.66,305.9,305.6,305.85,19832.0,298.3076,298.5418,298.249,298.493,19832.0
2021-11-17 13:25:00,305.83,306.0,305.82,305.99,10377.0,298.4735,298.6394,298.4637,298.6297,10377.0
2021-11-17 13:30:00,305.99,306.02,305.85,305.89,40548.0,298.6297,298.6589,298.493,298.5321,40548.0
2021-11-17 13:35:00,305.9,305.95,305.81,305.93,60090.0,298.5418,298.5906,298.454,298.5711,60090.0
2021-11-17 13:40:00,305.94,306.2,305.86,306.19,22025.0,298.5809,298.8346,298.5028,298.8248,22025.0
2021-11-17 13:45:00,306.19,306.22,306.03,306.03,8411.0,298.8248,298.8541,298.6687,298.6687,8411.0
2021-11-17 13:50:00,306.1,306.29,306.1,306.28,3863.0,298.737,298.9224,298.737,298.9127,3863.0
2021-11-17 13:55:00,306.31,306.36,306.22,306.3,4128.0,298.942,298.9908,298.8541,298.9322,4128.0
2021-11-17 14:00:00,306.35,306.35,306.17,306.29,5657.0,298.981,298.981,298.8053,298.9224,5657.0
2021-11-17 14:05:00,306.28,306.33,306.21,306.26,5984.0,298.9127,298.9615,298.8444,298.8932,5984.0
2021-11-17 14:10:00,306.23,306.23,306.11,306.17,1375.0,298.8639,298.8639,298.7468,298.8053,1375.0
2021-11-17 14:15:00,306.16,306.32,305.95,305.99,4104.0,298.7956,298.9517,298.5906,298.6297,4104.0
2021-11-17 14:20:00,305.88,305.94,305.85,305.87,1583.0,298.5223,298.5809,298.493,298.5125,1583.0
2021-11-17 14:25:00,305.87,305.97,305.82,305.96,24017.0,298.5125,298.6101,298.4637,298.6004,24017.0
2021-11-17 14:30:00,305.91,306.02,305.81,305.83,1856.0,298.5516,298.6589,298.454,298.4735,1856.0
2021-11-17 14:35:00,305.89,305.9,305.82,305.83,4825.0,298.5321,298.5418,298.4637,298.4735,4825.0
2021-11-17 14:40:00,305.85,305.94,305.83,305.92,5535.0,298.493,298.5809,298.4735,298.5613,5535.0
2021-11-17 14:45:00,305.92,306.08,305.91,306.08,5537.0,298.5613,298.7175,298.5516,298.7175,5537.0
2021-11-17 14:50:00,306.07,306.11,305.91,305.98,5583.0,298.7077,298.7468,298.5516,298.6199,5583.0
2021-11-17 14:55:00,305.97,306.18,305.97,306.16,5448.0,298.6101,298.8151,298.6101,298.7956,5448.0
2021-11-17 15:00:00,306.16,306.17,305.8,305.8,11765.0,298.7956,298.8053,298.4442,298.4442,11765.0
2021-11-17 15:05:00,305.76,305.8,305.56,305.63,8246.0,298.4052,298.4442,298.21,298.2783,8246.0
2021-11-17 15:10:00,305.63,305.82,305.63,305.77,6636.0,298.2783,298.4637,298.2783,298.4149,6636.0
2021-11-17 15:15:00,305.82,306.04,305.75,305.78,8392.0,298.4637,298.6785,298.3954,298.4247,8392.0
2021-11-17 15:20:00,305.8,305.95,305.8,305.93,7839.0,298.4442,298.5906,298.4442,298.5711,7839.0
2021-11-17 15:25:00,305.96,306.0,305.71,305.75,8291.0,298.6004,298.6394,298.3564,298.3954,8291.0
2021-11-17 15:30:00,305.77,305.88,305.74,305.87,5061.0,298.4149,298.5223,298.3857,298.5125,5061.0
2021-11-17 15:35:00,305.89,306.0,305.85,305.92,36307.0,298.5321,298.6394,298.493,298.5613,36307.0
2021-11-17 15:40:00,305.91,305.99,305.74,305.93,90538.0,298.5516,298.6297,298.3857,298.5711,90538.0
2021-11-17 15:45:00,305.91,306.1,305.88,305.98,11968.0,298.5516,298.737,298.5223,298.6199,11968.0
2021-11-17 15:50:00,305.98,305.99,305.7,305.7,21119.0,298.6199,298.6297,298.3466,298.3466,21119.0
2021-11-17 15:55:00,305.7,305.8,305.49,305.57,41575.0,298.3466,298.4442,298.1417,298.2198,41575.0
2021-11-18 09:30:00,307.19,307.28,306.42,306.46,50195.0,299.8008,299.8886,299.0493,299.0884,50195.0
2021-11-18 09:35:00,306.41,306.81,306.41,306.81,7459.0,299.0396,299.4299,299.0396,299.4299,7459.0
2021-11-18 09:40:00,306.89,307.0,306.81,306.93,2075.0,299.508,299.6154,299.4299,299.547,2075.0
2021-11-18 09:45:00,306.8,307.41,306.8,307.36,12590.0,299.4202,300.0155,299.4202,299.9667,12590.0
2021-11-18 09:50:00,307.27,307.33,306.69,306.69,120491.0,299.8789,299.9374,299.3128,299.3128,120491.0
2021-11-18 09:55:00,306.71,306.92,306.68,306.86,100310.0,299.3323,299.5373,299.3031,299.4787,100310.0
2021-11-18 10:00:00,306.87,306.95,306.72,306.95,3448.0,299.4885,299.5666,299.3421,299.5666,3448.0
2021-11-18 10:05:00,306.97,307.17,306.5,306.5,26435.0,299.5861,299.7813,299.1274,299.1274,26435.0
2021-11-18 10:10:00,306.46,306.46,305.69,305.74,5148.0,299.0884,299.0884,298.3369,298.3857,5148.0
2021-11-18 10:15:00,305.72,306.03,305.58,305.58,12854.0,298.3662,298.6687,298.2295,298.2295,12854.0
2021-11-18 10:20:00,305.5,305.8,305.26,305.72,15685.0,298.1514,298.4442,297.9172,298.3662,15685.0
2021-11-18 10:25:00,305.71,305.72,305.58,305.65,1773.0,298.3564,298.3662,298.2295,298.2978,1773.0
2021-11-18 10:30:00,305.77,306.24,305.77,306.18,21751.0,298.4149,298.8736,298.4149,298.8151,21751.0
2021-11-18 10:35:00,306.11,306.48,306.11,306.33,36380.0,298.7468,299.1079,298.7468,298.9615,36380.0
2021-11-18 10:40:00,306.35,306.46,305.84,305.93,8551.0,298.981,299.0884,298.4833,298.5711,8551.0
2021-11-18 10:45:00,305.95,306.28,305.92,306.24,4317.0,298.5906,298.9127,298.5613,298.8736,4317.0
2021-11-18 10:50:00,306.24,306.43,306.17,306.25,8305.0,298.8736,299.0591,298.8053,298.8834,8305.0
2021-11-18 10:55:00,306.24,306.4,306.12,306.32,7220.0,298.8736,299.0298,298.7565,298.9517,7220.0
2021-11-18 11:00:00,306.34,306.41,306.0,306.01,7265.0,298.9712,299.0396,298.6394,298.6492,7265.0
2021-11-18 11:05:00,305.99,306.32,305.99,306.24,10089.0,298.6297,298.9517,298.6297,298.8736,10089.0
2021-11-18 11:10:00,306.22,306.7,306.22,306.64,6284.0,298.8541,299.3226,298.8541,299.264,6284.0
2021-11-18 11:15:00,306.63,306.83,306.62,306.8,5102.0,299.2543,299.4495,299.2445,299.4202,5102.0
2021-11-18 11:20:00,306.84,306.84,306.71,306.78,3158.0,299.4592,299.4592,299.3323,299.4007,3158.0
2021-11-18 11:25:00,306.83,306.84,306.77,306.77,1536.0,299.4495,299.4592,299.3909,299.3909,1536.0
2021-11-18 11:30:00,306.79,307.53,306.7,307.53,14642.0,299.4104,300.1326,299.3226,300.1326,14642.0
2021-11-18 11:35:00,307.44,307.67,307.28,307.59,5538.0,300.0448,300.2692,299.8886,300.1912,5538.0
2021-11-18 11:40:00,307.59,307.83,307.55,307.8,4442.0,300.1912,300.4254,300.1521,300.3961,4442.0
2021-11-18 11:45:00,307.86,308.04,307.86,307.91,2560.0,300.4547,300.6303,300.4547,300.5035,2560.0
2021-11-18 11:50:00,307.99,308.02,307.78,307.89,6308.0,300.5815,300.6108,300.3766,300.484,6308.0
2021-11-18 11:55:00,307.8,307.8,307.61,307.61,4741.0,300.3961,300.3961,300.2107,300.2107,4741.0
2021-11-18 12:00:00,307.68,307.99,307.67,307.99,9841.0,300.279,300.5815,300.2692,300.5815,9841.0
2021-11-18 12:05:00,307.95,307.96,307.86,307.89,2525.0,300.5425,300.5523,300.4547,300.484,2525.0
2021-11-18 12:10:00,307.92,308.02,307.92,308.02,759.0,300.5132,300.6108,300.5132,300.6108,759.0
2021-11-18 12:15:00,308.02,308.09,307.97,308.03,1544.0,300.6108,300.6791,300.562,300.6206,1544.0
2021-11-18 12:20:00,308.05,308.05,307.99,308.01,1060.0,300.6401,300.6401,300.5815,300.6011,1060.0
2021-11-18 12:25:00,308.23,308.32,308.23,308.32,2097.0,300.8158,300.9036,300.8158,300.9036,2097.0
2021-11-18 12:30:00,308.33,308.37,308.18,308.18,2211.0,300.9134,300.9524,300.767,300.767,2211.0
2021-11-18 12:35:00,308.3,308.3,308.09,308.11,3751.0,300.8841,300.8841,300.6791,300.6987,3751.0
2021-11-18 12:40:00,308.13,308.13,307.99,308.02,1245.0,300.7182,300.7182,300.5815,300.6108,1245.0
2021-11-18 12:45:00,307.98,308.0,307.58,307.58,9266.0,300.5718,300.5913,300.1814,300.1814,9266.0
2021-11-18 12:50:00,307.59,307.65,307.38,307.56,6271.0,300.1912,300.2497,299.9862,300.1619,6271.0
2021-11-18 12:55:00,307.57,307.58,307.28,307.47,3107.0,300.1717,300.1814,299.8886,300.0741,3107.0
2021-11-18 13:00:00,307.49,307.64,307.39,307.64,6158.0,300.0936,300.24,299.996,300.24,6158.0
2021-11-18 13:05:00,307.71,307.71,307.71,307.71,100.0,300.3083,300.3083,300.3083,300.3083,100.0
2021-11-18 13:10:00,307.88,307.96,307.88,307.96,568.0,300.4742,300.5523,300.4742,300.5523,568.0
2021-11-18 13:15:00,307.81,307.86,307.54,307.55,1529.0,300.4059,300.4547,300.1424,300.1521,1529.0
2021-11-18 13:20:00,307.59,307.64,307.53,307.62,5140.0,300.1912,300.24,300.1326,300.2204,5140.0
2021-11-18 13:25:00,307.72,307.75,307.55,307.61,1259.0,300.318,300.3473,300.1521,300.2107,1259.0
2021-11-18 13:30:00,307.6,307.71,307.52,307.62,2841.0,300.2009,300.3083,300.1229,300.2204,2841.0
2021-11-18 13:35:00,307.57,307.71,307.57,307.67,1038.0,300.1717,300.3083,300.1717,300.2692,1038.0
2021-11-18 13:40:00,307.56,307.65,307.55,307.61,2515.0,300.1619,300.2497,300.1521,300.2107,2515.0
2021-11-18 13:45:00,307.63,307.63,307.61,307.61,314.0,300.2302,300.2302,300.2107,300.2107,314.0
2021-11-18 13:50:00,307.62,307.63,307.42,307.48,2753.0,300.2204,300.2302,300.0253,300.0838,2753.0
2021-11-18 13:55:00,307.47,307.53,307.47,307.51,25468.0,300.0741,300.1326,300.0741,300.1131,25468.0
2021-11-18 14:00:00,307.5,307.63,307.2,307.5,7767.0,300.1033,300.2302,299.8106,300.1033,7767.0
2021-11-18 14:05:00,307.53,307.78,307.53,307.69,2167.0,300.1326,300.3766,300.1326,300.2888,2167.0
2021-11-18 14:10:00,307.65,307.75,307.6,307.6,1835.0,300.2497,300.3473,300.2009,300.2009,1835.0
2021-11-18 14:15:00,307.57,307.58,307.47,307.53,4731.0,300.1717,300.1814,300.0741,300.1326,4731.0
2021-11-18 14:20:00,307.49,307.49,307.31,307.31,1732.0,300.0936,300.0936,299.9179,299.9179,1732.0
2021-11-18 14:25:00,307.22,307.29,307.15,307.28,4297.0,299.8301,299.8984,299.7618,299.8886,4297.0
2021-11-18 14:30:00,307.28,307.33,306.96,307.17,10507.0,299.8886,299.9374,299.5763,299.7813,10507.0
2021-11-18 14:35:00,307.31,307.49,307.24,307.48,17077.0,299.9179,300.0936,299.8496,300.0838,17077.0
2021-11-18 14:40:00,307.46,307.5,307.45,307.47,3092.0,300.0643,300.1033,300.0545,300.0741,3092.0
2021-11-18 14:45:00,307.53,307.66,307.52,307.6,16944.0,300.1326,300.2595,300.1229,300.2009,16944.0
2021-11-18 14:50:00,307.59,307.76,307.54,307.71,12658.0,300.1912,300.3571,300.1424,300.3083,12658.0
2021-11-18 14:55:00,307.66,307.66,307.51,307.65,10115.0,300.2595,300.2595,300.1131,300.2497,10115.0
2021-11-18 15:00:00,307.62,307.76,307.53,307.71,8530.0,300.2204,300.3571,300.1326,300.3083,8530.0
2021-11-18 15:05:00,307.72,307.95,307.71,307.94,16639.0,300.318,300.5425,300.3083,300.5328,16639.0
2021-11-18 15:10:00,307.87,307.95,307.78,307.82,4364.0,300.4644,300.5425,300.3766,300.4156,4364.0
2021-11-18 15:15:00,307.84,307.85,307.7,307.78,10540.0,300.4352,300.4449,300.2985,300.3766,10540.0
2021-11-18 15:20:00,307.8,307.88,307.76,307.83,10222.0,300.3961,300.4742,300.3571,300.4254,10222.0
2021-11-18 15:25:00,307.91,307.95,307.83,307.94,27965.0,300.5035,300.5425,300.4254,300.5328,27965.0
2021-11-18 15:30:00,307.89,307.99,307.8,307.89,14367.0,300.484,300.5815,300.3961,300.484,14367.0
2021-11-18 15:35:00,307.91,308.11,307.89,307.98,22312.0,300.5035,300.6987,300.484,300.5718,22312.0
2021-11-18 15:40:00,307.98,308.16,307.96,308.0,9367.0,300.5718,300.7475,300.5523,300.5913,9367.0
2021-11-18 15:45:00,308.02,308.32,308.0,308.14,18054.0,300.6108,300.9036,300.5913,300.7279,18054.0
2021-11-18 15:50:00,308.09,308.25,308.06,308.06,75623.0,300.6791,300.8353,300.6499,300.6499,75623.0
2021-11-18 15:55:00,308.06,308.13,307.83,307.98,96862.0,300.6499,300.7182,300.4254,300.5718,96862.0
2021-11-19 09:30:00,309.07,309.07,308.37,308.67,32310.0,301.6356,301.6356,300.9524,301.2452,32310.0
2021-11-19 09:35:00,308.71,309.35,308.65,309.35,7384.0,301.2842,301.9088,301.2257,301.9088,7384.0
2021-11-19 09:40:00,309.35,309.38,309.03,309.33,24371.0,301.9088,301.9381,301.5965,301.8893,24371.0
2021-11-19 09:45:00,309.5,309.56,309.04,309.44,5860.0,302.0552,302.1138,301.6063,301.9967,5860.0
2021-11-19 09:50:00,309.45,309.71,309.41,309.71,3217.0,302.0064,302.2602,301.9674,302.2602,3217.0
2021-11-19 09:55:00,309.7,310.2,309.66,310.2,8133.0,302.2504,302.7384,302.2114,302.7384,8133.0
2021-11-19 10:00:00,310.27,310.27,309.62,309.67,3406.0,302.8067,302.8067,302.1723,302.2211,3406.0
2021-11-19 10:05:00,309.72,309.82,309.38,309.65,3992.0,302.2699,302.3675,301.9381,302.2016,3992.0
2021-11-19 10:10:00,309.38,309.63,309.35,309.62,15159.0,301.9381,302.1821,301.9088,302.1723,15159.0
2021-11-19 10:15:00,309.66,309.7,309.47,309.62,2668.0,302.2114,302.2504,302.0259,302.1723,2668.0
2021-11-19 10:20:00,309.7,309.78,309.49,309.65,6946.0,302.2504,302.3285,302.0455,302.2016,6946.0
2021-11-19 10:25:00,309.57,309.57,309.08,309.18,5198.0,302.1235,302.1235,301.6453,301.7429,5198.0
2021-11-19 10:30:00,309.11,309.46,309.06,309.45,5355.0,301.6746,302.0162,301.6258,302.0064,5355.0
2021-11-19 10:35:00,309.4,309.59,309.21,309.54,12437.0,301.9576,302.1431,301.7722,302.0943,12437.0
2021-11-19 10:40:00,309.58,309.81,309.56,309.76,22026.0,302.1333,302.3578,302.1138,302.309,22026.0
2021-11-19 10:45:00,309.68,309.74,309.34,309.54,2544.0,302.2309,302.2895,301.8991,302.0943,2544.0
2021-11-19 10:50:00,309.59,309.69,309.24,309.39,20169.0,302.1431,302.2407,301.8015,301.9479,20169.0
2021-11-19 10:55:00,309.45,309.52,309.37,309.52,7953.0,302.0064,302.0747,301.9284,302.0747,7953.0
2021-11-19 11:00:00,309.48,309.77,309.46,309.77,5939.0,302.0357,302.3187,302.0162,302.3187,5939.0
2021-11-19 11:05:00,309.77,309.8,309.59,309.69,29981.0,302.3187,302.348,302.1431,302.2407,29981.0
2021-11-19 11:10:00,309.7,309.81,309.7,309.71,8304.0,302.2504,302.3578,302.2504,302.2602,8304.0
2021-11-19 11:15:00,309.81,310.04,309.74,309.95,11552.0,302.3578,302.5822,302.2895,302.4944,11552.0
2021-11-19 11:20:00,309.95,310.03,309.81,310.01,8013.0,302.4944,302.5725,302.3578,302.553,8013.0
2021-11-19 11:25:00,309.94,310.11,309.83,310.11,944954.0,302.4846,302.6506,302.3773,302.6506,944954.0
2021-11-19 11:30:00,310.15,310.23,309.98,310.02,7982.0,302.6896,302.7677,302.5237,302.5627,7982.0
2021-11-19 11:35:00,310.07,310.34,310.07,310.26,14891.0,302.6115,302.875,302.6115,302.7969,14891.0
2021-11-19 11:40:00,310.17,310.32,310.14,310.22,12524.0,302.7091,302.8555,302.6798,302.7579,12524.0
2021-11-19 11:45:00,310.22,310.29,310.14,310.14,47406.0,302.7579,302.8262,302.6798,302.6798,47406.0
2021-11-19 11:50:00,310.15,310.26,310.05,310.12,11170.0,302.6896,302.7969,302.592,302.6603,11170.0
2021-11-19 11:55:00,310.13,310.19,309.99,310.19,21417.0,302.6701,302.7286,302.5334,302.7286,21417.0
2021-11-19 12:00:00,310.15,310.19,310.12,310.12,13356.0,302.6896,302.7286,302.6603,302.6603,13356.0
2021-11-19 12:05:00,310.16,310.24,310.12,310.13,9908.0,302.6993,302.7774,302.6603,302.6701,9908.0
2021-11-19 12:10:00,310.12,310.36,310.12,310.36,3342.0,302.6603,302.8945,302.6603,302.8945,3342.0
2021-11-19 12:15:00,310.32,310.33,310.08,310.14,4522.0,302.8555,302.8653,302.6213,302.6798,4522.0
2021-11-19 12:20:00,310.13,310.21,310.05,310.21,2871.0,302.6701,302.7481,302.592,302.7481,2871.0
2021-11-19 12:25:00,310.24,310.26,310.16,310.21,4160.0,302.7774,302.7969,302.6993,302.7481,4160.0
2021-11-19 12:30:00,310.2,310.28,310.2,310.25,2841.0,302.7384,302.8165,302.7384,302.7872,2841.0
2021-11-19 12:35:00,310.28,310.47,310.26,310.27,4644.0,302.8165,303.0019,302.7969,302.8067,4644.0
2021-11-19 12:40:00,310.21,310.21,309.9,310.03,2559.0,302.7481,302.7481,302.4456,302.5725,2559.0
2021-11-19 12:45:00,310.03,310.03,309.85,309.92,2376.0,302.5725,302.5725,302.3968,302.4651,2376.0
2021-11-19 12:50:00,309.94,310.14,309.92,310.08,4098.0,302.4846,302.6798,302.4651,302.6213,4098.0
2021-11-19 12:55:00,310.13,310.15,309.95,309.98,3397.0,302.6701,302.6896,302.4944,302.5237,3397.0
2021-11-19 13:00:00,309.88,310.02,309.88,310.02,2941.0,302.4261,302.5627,302.4261,302.5627,2941.0
2021-11-19 13:05:00,310.04,310.15,310.04,310.13,8791.0,302.5822,302.6896,302.5822,302.6701,8791.0
2021-11-19 13:10:00,310.09,310.12,309.78,309.83,10618.0,302.631,302.6603,302.3285,302.3773,10618.0
2021-11-19 13:15:00,309.8,309.81,309.58,309.74,5392.0,302.348,302.3578,302.1333,302.2895,5392.0
2021-11-19 13:20:00,309.63,309.72,309.62,309.68,3698.0,302.1821,302.2699,302.1723,302.2309,3698.0
2021-11-19 13:25:00,309.67,309.67,309.18,309.19,7598.0,302.2211,302.2211,301.7429,301.7527,7598.0
2021-11-19 13:30:00,309.15,309.32,309.12,309.17,1095.0,301.7136,301.8796,301.6844,301.7332,1095.0
2021-11-19 13:35:00,309.24,309.24,308.84,308.92,5786.0,301.8015,301.8015,301.4111,301.4892,5786.0
2021-11-19 13:40:00,308.9,309.09,308.74,309.07,11037.0,301.4697,301.6551,301.3135,301.6356,11037.0
2021-11-19 13:45:00,309.04,309.09,308.9,309.08,8539.0,301.6063,301.6551,301.4697,301.6453,8539.0
2021-11-19 13:50:00,309.13,309.42,309.12,309.42,3531.0,301.6941,301.9771,301.6844,301.9771,3531.0
2021-11-19 13:55:00,309.44,309.55,309.37,309.49,15349.0,301.9967,302.104,301.9284,302.0455,15349.0
2021-11-19 14:00:00,309.53,309.53,309.34,309.37,7170.0,302.0845,302.0845,301.8991,301.9284,7170.0
2021-11-19 14:05:00,309.34,309.48,309.34,309.48,8399.0,301.8991,302.0357,301.8991,302.0357,8399.0
2021-11-19 14:10:00,309.46,309.58,309.42,309.5,29915.0,302.0162,302.1333,301.9771,302.0552,29915.0
2021-11-19 14:15:00,309.5,309.63,309.46,309.55,5504.0,302.0552,302.1821,302.0162,302.104,5504.0
2021-11-19 14:20:00,309.59,309.66,309.56,309.65,4918.0,302.1431,302.2114,302.1138,302.2016,4918.0
2021-11-19 14:25:00,309.65,309.65,309.41,309.41,2675.0,302.2016,302.2016,301.9674,301.9674,2675.0
2021-11-19 14:30:00,309.44,309.52,309.2,309.31,7583.0,301.9967,302.0747,301.7624,301.8698,7583.0
2021-11-19 14:35:00,309.28,309.45,309.28,309.31,3706.0,301.8405,302.0064,301.8405,301.8698,3706.0
2021-11-19 14:40:00,309.29,309.49,309.28,309.49,4906.0,301.8503,302.0455,301.8405,302.0455,4906.0
2021-11-19 14:45:00,309.49,309.55,309.38,309.44,2434.0,302.0455,302.104,301.9381,301.9967,2434.0
2021-11-19 14:50:00,309.43,309.55,309.39,309.54,2531.0,301.9869,302.104,301.9479,302.0943,2531.0
2021-11-19 14:55:00,309.53,309.53,309.36,309.4,10336.0,302.0845,302.0845,301.9186,301.9576,10336.0
2021-11-19 15:00:00,309.34,309.49,309.33,309.34,7794.0,301.8991,302.0455,301.8893,301.8991,7794.0
2021-11-19 15:05:00,309.3,309.4,309.23,309.35,3475.0,301.86,301.9576,301.7917,301.9088,3475.0
2021-11-19 15:10:00,309.35,309.35,309.16,309.16,3843.0,301.9088,301.9088,301.7234,301.7234,3843.0
2021-11-19 15:15:00,309.09,309.17,309.0,309.12,7349.0,301.6551,301.7332,301.5673,301.6844,7349.0
2021-11-19 15:20:00,309.15,309.24,309.08,309.24,9935.0,301.7136,301.8015,301.6453,301.8015,9935.0
2021-11-19 15:25:00,309.24,309.28,309.16,309.26,7406.0,301.8015,301.8405,301.7234,301.821,7406.0
2021-11-19 15:30:00,309.26,309.3,309.16,309.2,5741.0,301.821,301.86,301.7234,301.7624,5741.0
2021-11-19 15:35:00,309.18,309.21,309.05,309.11,6182.0,301.7429,301.7722,301.616,301.6746,6182.0
2021-11-19 15:40:00,309.12,309.2,309.02,309.03,12227.0,301.6844,301.7624,301.5868,301.5965,12227.0
2021-11-19 15:45:00,309.04,309.12,308.87,309.08,13634.0,301.6063,301.6844,301.4404,301.6453,13634.0
2021-11-19 15:50:00,309.04,309.15,308.8,308.95,12277.0,301.6063,301.7136,301.3721,301.5185,12277.0
2021-11-19 15:55:00,308.93,309.15,308.85,309.02,92475.0,301.4989,301.7136,301.4209,301.5868,92475.0
2021-11-22 09:30:00,310.26,310.8,310.1,310.53,24047.0,302.7969,303.324,302.6408,303.0604,24047.0
2021-11-22 09:35:00,310.56,310.93,310.56,310.93,4251.0,303.0897,303.4508,303.0897,303.4508,4251.0
2021-11-22 09:40:00,310.95,311.07,310.71,311.07,36535.0,303.4703,303.5875,303.2361,303.5875,36535.0
2021-11-22 09:45:00,310.95,311.43,310.8,311.38,10403.0,303.4703,303.9388,303.324,303.89,10403.0
2021-11-22 09:50:00,311.41,311.55,311.14,311.55,15302.0,303.9193,304.0559,303.6558,304.0559,15302.0
2021-11-22 09:55:00,311.59,311.63,311.17,311.17,24200.0,304.095,304.134,303.6851,303.6851,24200.0
2021-11-22 10:00:00,311.49,311.88,311.43,311.64,7184.0,303.9974,304.378,303.9388,304.1437,7184.0
2021-11-22 10:05:00,311.62,311.64,311.41,311.53,6160.0,304.1242,304.1437,303.9193,304.0364,6160.0
2021-11-22 10:10:00,311.55,311.69,311.55,311.69,6417.0,304.0559,304.1925,304.0559,304.1925,6417.0
2021-11-22 10:15:00,311.74,311.95,311.65,311.78,10211.0,304.2413,304.4463,304.1535,304.2804,10211.0
2021-11-22 10:20:00,311.7,311.78,311.65,311.77,24178.0,304.2023,304.2804,304.1535,304.2706,24178.0
2021-11-22 10:25:00,311.7,311.72,311.43,311.43,15460.0,304.2023,304.2218,303.9388,303.9388,15460.0
2021-11-22 10:30:00,311.49,311.6,311.43,311.56,16669.0,303.9974,304.1047,303.9388,304.0657,16669.0
2021-11-22 10:35:00,311.56,311.57,311.27,311.28,19051.0,304.0657,304.0754,303.7826,303.7924,19051.0
2021-11-22 10:40:00,311.25,311.32,311.17,311.19,18961.0,303.7631,303.8314,303.6851,303.7046,18961.0
2021-11-22 10:45:00,311.16,311.16,310.97,310.97,6802.0,303.6753,303.6753,303.4899,303.4899,6802.0
2021-11-22 10:50:00,311.0,311.03,310.7,310.73,4129.0,303.5191,303.5484,303.2264,303.2556,4129.0
2021-11-22 10:55:00,310.75,310.79,310.24,310.43,11778.0,303.2752,303.3142,302.7774,302.9629,11778.0
2021-11-22 11:00:00,310.4,310.46,309.85,309.87,43100.0,302.9336,302.9921,302.3968,302.4163,43100.0
2021-11-22 11:05:00,309.81,309.87,309.65,309.74,11157.0,302.3578,302.4163,302.2016,302.2895,11157.0
2021-11-22 11:10:00,309.69,309.82,309.4,309.59,40223.0,302.2407,302.3675,301.9576,302.1431,40223.0
2021-11-22 11:15:00,309.59,309.59,309.34,309.42,11751.0,302.1431,302.1431,301.8991,301.9771,11751.0
2021-11-22 11:20:00,309.37,309.44,309.08,309.29,12391.0,301.9284,301.9967,301.6453,301.8503,12391.0
2021-11-22 11:25:00,309.2,309.21,308.85,308.96,4514.0,301.7624,301.7722,301.4209,301.5282,4514.0
2021-11-22 11:30:00,308.94,309.24,308.84,309.15,5971.0,301.5087,301.8015,301.4111,301.7136,5971.0
2021-11-22 11:35:00,309.21,309.27,308.94,308.94,8883.0,301.7722,301.8308,301.5087,301.5087,8883.0
2021-11-22 11:40:00,308.85,309.04,308.38,308.39,4587.0,301.4209,301.6063,300.9622,300.9719,4587.0
2021-11-22 11:45:00,308.37,308.67,308.03,308.03,1438.0,300.9524,301.2452,300.6206,300.6206,1438.0
2021-11-22 11:50:00,308.08,308.08,307.07,307.08,7085.0,300.6694,300.6694,299.6837,299.6934,7085.0
2021-11-22 11:55:00,307.05,307.05,306.15,306.89,16226.0,299.6642,299.6642,298.7858,299.508,16226.0
2021-11-22 12:00:00,306.76,307.33,306.4,306.76,7329.0,299.3811,299.9374,299.0298,299.3811,7329.0
2021-11-22 12:05:00,306.59,307.02,306.59,306.96,5233.0,299.2152,299.6349,299.2152,299.5763,5233.0
2021-11-22 12:10:00,306.79,307.01,306.77,306.88,7116.0,299.4104,299.6251,299.3909,299.4982,7116.0
2021-11-22 12:15:00,306.96,307.1,306.65,306.78,3507.0,299.5763,299.713,299.2738,299.4007,3507.0
2021-11-22 12:20:00,306.82,306.83,306.63,306.7,11974.0,299.4397,299.4495,299.2543,299.3226,11974.0
2021-11-22 12:25:00,306.62,307.2,306.62,307.01,4272.0,299.2445,299.8106,299.2445,299.6251,4272.0
2021-11-22 12:30:00,307.09,307.46,307.07,307.34,5307.0,299.7032,300.0643,299.6837,299.9472,5307.0
2021-11-22 12:35:00,307.43,307.72,307.36,307.71,6204.0,300.035,300.318,299.9667,300.3083,6204.0
2021-11-22 12:40:00,307.75,308.04,307.75,308.03,2028.0,300.3473,300.6303,300.3473,300.6206,2028.0
2021-11-22 12:45:00,307.97,308.14,307.96,308.07,8392.0,300.562,300.7279,300.5523,300.6596,8392.0
2021-11-22 12:50:00,308.1,308.1,307.41,307.41,4672.0,300.6889,300.6889,300.0155,300.0155,4672.0
2021-11-22 12:55:00,307.51,307.9,307.4,307.65,3648.0,300.1131,300.4937,300.0057,300.2497,3648.0
2021-11-22 13:00:00,307.58,307.67,307.25,307.27,8911.0,300.1814,300.2692,299.8593,299.8789,8911.0
2021-11-22 13:05:00,307.28,307.42,307.27,307.27,12989.0,299.8886,300.0253,299.8789,299.8789,12989.0
2021-11-22 13:10:00,307.29,307.53,307.29,307.32,43621.0,299.8984,300.1326,299.8984,299.9277,43621.0
2021-11-22 13:15:00,307.52,307.85,307.52,307.85,42541.0,300.1229,300.4449,300.1229,300.4449,42541.0
2021-11-22 13:20:00,307.89,308.03,307.88,307.99,40539.0,300.484,300.6206,300.4742,300.5815,40539.0
2021-11-22 13:25:00,308.0,308.02,307.75,307.87,3391.0,300.5913,300.6108,300.3473,300.4644,3391.0
2021-11-22 13:30:00,307.91,308.05,307.84,307.95,14791.0,300.5035,300.6401,300.4352,300.5425,14791.0
2021-11-22 13:35:00,307.93,307.98,307.78,307.78,41818.0,300.523,300.5718,300.3766,300.3766,41818.0
2021-11-22 13:40:00,307.75,307.86,307.51,307.86,4290.0,300.3473,300.4547,300.1131,300.4547,4290.0
2021-11-22 13:45:00,307.85,307.92,307.7,307.7,5150.0,300.4449,300.5132,300.2985,300.2985,5150.0
2021-11-22 13:50:00,307.76,307.77,307.64,307.64,1587.0,300.3571,300.3668,300.24,300.24,1587.0
2021-11-22 13:55:00,307.69,307.83,307.52,307.53,25794.0,300.2888,300.4254,300.1229,300.1326,25794.0
2021-11-22 14:00:00,307.66,308.09,307.66,308.06,5636.0,300.2595,300.6791,300.2595,300.6499,5636.0
2021-11-22 14:05:00,308.13,308.13,307.89,307.92,2638.0,300.7182,300.7182,300.484,300.5132,2638.0
2021-11-22 14:10:00,307.88,308.07,307.8,308.04,33572.0,300.4742,300.6596,300.3961,300.6303,33572.0
2021-11-22 14:15:00,308.01,308.1,307.94,307.95,5532.0,300.6011,300.6889,300.5328,300.5425,5532.0
2021-11-22 14:20:00,307.95,308.14,307.87,308.0,2449.0,300.5425,300.7279,300.4644,300.5913,2449.0
2021-11-22 14:25:00,308.0,308.01,307.8,307.88,25250.0,300.5913,300.6011,300.3961,300.4742,25250.0
2021-11-22 14:30:00,307.9,308.23,307.88,308.12,3032.0,300.4937,300.8158,300.4742,300.7084,3032.0
2021-11-22 14:35:00,308.06,308.27,308.05,308.23,3795.0,300.6499,300.8548,300.6401,300.8158,3795.0
2021-11-22 14:40:00,308.22,308.36,308.18,308.3,3177.0,300.806,300.9426,300.767,300.8841,3177.0
2021-11-22 14:45:00,308.32,308.66,308.26,308.56,8474.0,300.9036,301.2354,300.8451,301.1378,8474.0
2021-11-22 14:50:00,308.54,308.63,308.53,308.59,81375.0,301.1183,301.2062,301.1086,301.1671,81375.0
2021-11-22 14:55:00,308.62,308.67,308.45,308.46,27920.0,301.1964,301.2452,301.0305,301.0402,27920.0
2021-11-22 15:00:00,308.57,308.97,308.44,308.92,49875.0,301.1476,301.538,301.0207,301.4892,49875.0
2021-11-22 15:05:00,308.9,309.0,308.76,308.97,10391.0,301.4697,301.5673,301.333,301.538,10391.0
2021-11-22 15:10:00,308.99,309.15,308.76,308.77,9246.0,301.5575,301.7136,301.333,301.3428,9246.0
2021-11-22 15:15:00,308.84,308.85,308.68,308.68,4176.0,301.4111,301.4209,301.2549,301.2549,4176.0
2021-11-22 15:20:00,308.77,308.77,308.59,308.59,8611.0,301.3428,301.3428,301.1671,301.1671,8611.0
2021-11-22 15:25:00,308.62,308.62,308.2,308.31,4754.0,301.1964,301.1964,300.7865,300.8938,4754.0
2021-11-22 15:30:00,308.24,308.35,308.15,308.18,17108.0,300.8255,300.9329,300.7377,300.767,17108.0
2021-11-22 15:35:00,308.16,308.27,307.77,307.77,54846.0,300.7475,300.8548,300.3668,300.3668,54846.0
2021-11-22 15:40:00,307.83,307.89,307.26,307.28,45887.0,300.4254,300.484,299.8691,299.8886,45887.0
2021-11-22 15:45:00,307.29,307.48,306.83,306.91,21048.0,299.8984,300.0838,299.4495,299.5275,21048.0
2021-11-22 15:50:00,306.78,306.81,305.73,305.76,36984.0,299.4007,299.4299,298.3759,298.4052,36984.0
2021-11-22 15:55:00,305.73,305.87,305.06,305.22,72519.0,298.3759,298.5125,297.722,297.8782,72519.0
2021-11-23 09:30:00,304.67,304.67,303.16,303.16,17789.0,297.3414,297.3414,295.8677,295.8677,17789.0
2021-11-23 09:35:00,303.32,304.28,303.26,304.16,26168.0,296.0239,296.9608,295.9653,296.8437,26168.0
2021-11-23 09:40:00,304.09,304.77,303.92,304.53,17548.0,296.7754,297.439,296.6094,297.2048,17548.0
2021-11-23 09:45:00,304.55,305.37,304.45,305.29,5948.0,297.2243,298.0246,297.1267,297.9465,5948.0
2021-11-23 09:50:00,305.22,305.72,305.12,305.72,11817.0,297.8782,298.3662,297.7806,298.3662,11817.0
2021-11-23 09:55:00,305.61,305.73,305.4,305.52,10003.0,298.2588,298.3759,298.0538,298.171,10003.0
2021-11-23 10:00:00,305.5,305.56,304.66,304.76,6166.0,298.1514,298.21,297.3316,297.4292,6166.0
2021-11-23 10:05:00,304.75,304.85,303.24,303.3,14125.0,297.4195,297.5171,295.9458,296.0044,14125.0
2021-11-23 10:10:00,303.42,303.72,302.94,303.22,4410.0,296.1215,296.4143,295.653,295.9263,4410.0
2021-11-23 10:15:00,303.31,303.55,303.16,303.24,22943.0,296.0141,296.2483,295.8677,295.9458,22943.0
2021-11-23 10:20:00,303.26,303.54,302.91,303.28,18777.0,295.9653,296.2386,295.6237,295.9848,18777.0
2021-11-23 10:25:00,303.34,303.34,302.32,302.37,14559.0,296.0434,296.0434,295.0479,295.0967,14559.0
2021-11-23 10:30:00,302.28,302.78,302.28,302.47,12078.0,295.0089,295.4969,295.0089,295.1943,12078.0
2021-11-23 10:35:00,302.38,302.58,302.21,302.38,6251.0,295.1065,295.3017,294.9406,295.1065,6251.0
2021-11-23 10:40:00,302.28,302.36,301.89,301.96,15765.0,295.0089,295.087,294.6283,294.6966,15765.0
2021-11-23 10:45:00,302.13,302.37,302.0,302.03,4890.0,294.8625,295.0967,294.7356,294.7649,4890.0
2021-11-23 10:50:00,302.03,302.17,301.43,301.43,10762.0,294.7649,294.9015,294.1793,294.1793,10762.0
2021-11-23 10:55:00,301.42,301.49,300.87,300.87,8997.0,294.1696,294.2379,293.6328,293.6328,8997.0
2021-11-23 11:00:00,300.87,301.1,300.41,300.91,28694.0,293.6328,293.8573,293.1839,293.6719,28694.0
2021-11-23 11:05:00,300.94,301.43,300.88,301.43,25659.0,293.7011,294.1793,293.6426,294.1793,25659.0
2021-11-23 11:10:00,301.41,301.97,301.41,301.97,15600.0,294.1598,294.7064,294.1598,294.7064,15600.0
2021-11-23 11:15:00,302.0,302.39,302.0,302.21,14879.0,294.7356,295.1163,294.7356,294.9406,14879.0
2021-11-23 11:20:00,302.19,302.22,301.99,302.19,4109.0,294.9211,294.9503,294.7259,294.9211,4109.0
2021-11-23 11:25:00,302.18,302.86,302.18,302.43,16861.0,294.9113,295.5749,294.9113,295.1553,16861.0
2021-11-23 11:30:00,302.38,302.84,302.03,302.03,9576.0,295.1065,295.5554,294.7649,294.7649,9576.0
2021-11-23 11:35:00,302.11,302.38,301.69,302.3,5375.0,294.843,295.1065,294.4331,295.0284,5375.0
2021-11-23 11:40:00,302.28,302.39,301.74,301.74,11373.0,295.0089,295.1163,294.4819,294.4819,11373.0
2021-11-23 11:45:00,301.74,302.51,301.61,302.38,9017.0,294.4819,295.2334,294.355,295.1065,9017.0
2021-11-23 11:50:00,302.53,302.53,301.9,301.9,3544.0,295.2529,295.2529,294.638,294.638,3544.0
2021-11-23 11:55:00,301.85,302.16,301.83,301.84,8680.0,294.5892,294.8918,294.5697,294.5795,8680.0
2021-11-23 12:00:00,301.77,302.0,301.22,301.37,8658.0,294.5112,294.7356,293.9744,294.1208,8658.0
2021-11-23 12:05:00,301.3,301.63,301.3,301.57,2027.0,294.0525,294.3745,294.0525,294.316,2027.0
2021-11-23 12:10:00,301.73,301.84,301.22,301.22,5092.0,294.4721,294.5795,293.9744,293.9744,5092.0
2021-11-23 12:15:00,301.31,301.72,301.29,301.7,3830.0,294.0622,294.4624,294.0427,294.4428,3830.0
2021-11-23 12:20:00,301.69,302.22,301.68,302.18,2568.0,294.4331,294.9503,294.4233,294.9113,2568.0
2021-11-23 12:25:00,302.2,302.4,301.99,302.23,4046.0,294.9308,295.126,294.7259,294.9601,4046.0
2021-11-23 12:30:00,302.34,302.47,302.15,302.15,2937.0,295.0675,295.1943,294.882,294.882,2937.0
2021-11-23 12:35:00,302.17,302.4,302.11,302.2,4371.0,294.9015,295.126,294.843,294.9308,4371.0
2021-11-23 12:40:00,302.14,302.23,301.62,301.7,4452.0,294.8723,294.9601,294.3648,294.4428,4452.0
2021-11-23 12:45:00,301.63,302.01,301.63,301.8,2859.0,294.3745,294.7454,294.3745,294.5404,2859.0
2021-11-23 12:50:00,301.89,301.9,301.72,301.74,20097.0,294.6283,294.638,294.4624,294.4819,20097.0
2021-11-23 12:55:00,301.6,301.67,301.23,301.44,7684.0,294.3453,294.4136,293.9842,294.1891,7684.0
2021-11-23 13:00:00,301.23,301.74,301.21,301.5,3925.0,293.9842,294.4819,293.9646,294.2477,3925.0
2021-11-23 13:05:00,301.46,301.56,301.31,301.4,3815.0,294.2086,294.3062,294.0622,294.1501,3815.0
2021-11-23 13:10:00,301.27,301.39,301.13,301.31,6147.0,294.0232,294.1403,293.8866,294.0622,6147.0
2021-11-23 13:15:00,301.42,301.53,300.87,300.87,5619.0,294.1696,294.2769,293.6328,293.6328,5619.0
2021-11-23 13:20:00,300.99,301.33,300.98,301.19,15347.0,293.7499,294.0817,293.7402,293.9451,15347.0
2021-11-23 13:25:00,301.15,301.36,300.93,301.03,5478.0,293.9061,294.111,293.6914,293.789,5478.0
2021-11-23 13:30:00,301.0,301.01,300.71,300.72,3158.0,293.7597,293.7694,293.4767,293.4864,3158.0
2021-11-23 13:35:00,300.75,300.88,300.54,300.72,4523.0,293.5157,293.6426,293.3108,293.4864,4523.0
2021-11-23 13:40:00,300.71,300.85,300.69,300.69,3060.0,293.4767,293.6133,293.4571,293.4571,3060.0
2021-11-23 13:45:00,300.65,301.47,300.64,301.25,6585.0,293.4181,294.2184,293.4083,294.0037,6585.0
2021-11-23 13:50:00,301.51,302.12,301.49,302.12,7866.0,294.2574,294.8527,294.2379,294.8527,7866.0
2021-11-23 13:55:00,302.14,302.2,301.6,301.78,10378.0,294.8723,294.9308,294.3453,294.5209,10378.0
2021-11-23 14:00:00,301.76,302.03,301.61,301.61,6531.0,294.5014,294.7649,294.355,294.355,6531.0
2021-11-23 14:05:00,301.58,301.85,301.5,301.7,1461.0,294.3257,294.5892,294.2477,294.4428,1461.0
2021-11-23 14:10:00,301.66,301.78,301.49,301.6,3691.0,294.4038,294.5209,294.2379,294.3453,3691.0
2021-11-23 14:15:00,301.59,301.63,300.93,300.93,10385.0,294.3355,294.3745,293.6914,293.6914,10385.0
2021-11-23 14:20:00,301.03,301.54,301.02,301.38,6842.0,293.789,294.2867,293.7792,294.1305,6842.0
2021-11-23 14:25:00,301.28,301.61,301.28,301.43,32070.0,294.033,294.355,294.033,294.1793,32070.0
2021-11-23 14:30:00,301.53,301.66,301.13,301.23,2830.0,294.2769,294.4038,293.8866,293.9842,2830.0
2021-11-23 14:35:00,301.23,301.79,301.22,301.6,1609.0,293.9842,294.5307,293.9744,294.3453,1609.0
2021-11-23 14:40:00,301.69,301.76,301.48,301.73,38576.0,294.4331,294.5014,294.2281,294.4721,38576.0
2021-11-23 14:45:00,301.78,302.66,301.78,302.66,15300.0,294.5209,295.3798,294.5209,295.3798,15300.0
2021-11-23 14:50:00,302.61,303.01,302.36,303.01,13030.0,295.331,295.7213,295.087,295.7213,13030.0
2021-11-23 14:55:00,302.81,303.01,302.64,302.86,4480.0,295.5261,295.7213,295.3602,295.5749,4480.0
2021-11-23 15:00:00,302.88,302.95,302.44,302.71,7200.0,295.5945,295.6628,295.165,295.4286,7200.0
2021-11-23 15:05:00,302.73,303.25,302.72,303.17,7585.0,295.4481,295.9556,295.4383,295.8775,7585.0
2021-11-23 15:10:00,302.94,303.32,302.94,303.32,13806.0,295.653,296.0239,295.653,296.0239,13806.0
2021-11-23 15:15:00,303.51,303.51,303.03,303.08,5459.0,296.2093,296.2093,295.7409,295.7897,5459.0
2021-11-23 15:20:00,303.03,303.06,302.8,302.99,24250.0,295.7409,295.7701,295.5164,295.7018,24250.0
2021-11-23 15:25:00,302.99,303.36,302.94,302.94,13935.0,295.7018,296.0629,295.653,295.653,13935.0
2021-11-23 15:30:00,303.03,303.36,303.02,303.04,6217.0,295.7409,296.0629,295.7311,295.7506,6217.0
2021-11-23 15:35:00,303.08,303.59,302.93,303.42,348472.0,295.7897,296.2874,295.6433,296.1215,348472.0
2021-11-23 15:40:00,303.43,303.69,303.38,303.52,42592.0,296.1312,296.385,296.0824,296.2191,42592.0
2021-11-23 15:45:00,303.5,303.53,303.1,303.21,49528.0,296.1996,296.2288,295.8092,295.9165,49528.0
2021-11-23 15:50:00,303.23,304.03,303.23,303.74,49241.0,295.936,296.7168,295.936,296.4338,49241.0
2021-11-23 15:55:00,303.68,303.92,303.58,303.87,50220.0,296.3752,296.6094,296.2776,296.5607,50220.0
2021-11-24 09:30:00,302.17,302.17,300.91,300.99,18265.0,294.9015,294.9015,293.6719,293.7499,18265.0
2021-11-24 09:35:00,301.38,302.12,301.07,301.08,24490.0,294.1305,294.8527,293.828,293.8378,24490.0
2021-11-24 09:40:00,301.1,301.36,300.78,300.9,5983.0,293.8573,294.111,293.545,293.6621,5983.0
2021-11-24 09:45:00,301.07,301.43,300.5,300.94,13331.0,293.828,294.1793,293.2717,293.7011,13331.0
2021-11-24 09:50:00,300.98,301.76,300.97,301.34,10654.0,293.7402,294.5014,293.7304,294.0915,10654.0
2021-11-24 09:55:00,301.53,302.1,301.4,302.06,14522.0,294.2769,294.8332,294.1501,294.7942,14522.0
2021-11-24 10:00:00,302.03,303.05,301.53,302.86,19012.0,294.7649,295.7604,294.2769,295.5749,19012.0
2021-11-24 10:05:00,302.97,303.07,302.28,302.28,5061.0,295.6823,295.7799,295.0089,295.0089,5061.0
2021-11-24 10:10:00,302.33,302.5,301.61,302.13,7991.0,295.0577,295.2236,294.355,294.8625,7991.0
2021-11-24 10:15:00,302.17,302.29,302.05,302.18,4262.0,294.9015,295.0187,294.7844,294.9113,4262.0
2021-11-24 10:20:00,302.08,303.07,301.98,303.06,4655.0,294.8137,295.7799,294.7161,295.7701,4655.0
2021-11-24 10:25:00,303.19,303.4,303.14,303.36,2021.0,295.897,296.102,295.8482,296.0629,2021.0
2021-11-24 10:30:00,303.41,303.54,303.17,303.17,3579.0,296.1117,296.2386,295.8775,295.8775,3579.0
2021-11-24 10:35:00,303.52,303.77,303.5,303.77,2206.0,296.2191,296.4631,296.1996,296.4631,2206.0
2021-11-24 10:40:00,303.64,303.75,303.11,303.12,6034.0,296.3362,296.4435,295.8189,295.8287,6034.0
2021-11-24 10:45:00,302.92,303.08,302.86,303.0,1659.0,295.6335,295.7897,295.5749,295.7116,1659.0
2021-11-24 10:50:00,303.38,303.56,303.23,303.42,2956.0,296.0824,296.2581,295.936,296.1215,2956.0
2021-11-24 10:55:00,303.58,303.58,303.27,303.37,2981.0,296.2776,296.2776,295.9751,296.0727,2981.0
2021-11-24 11:00:00,303.27,303.35,302.81,303.0,8345.0,295.9751,296.0532,295.5261,295.7116,8345.0
2021-11-24 11:05:00,303.06,303.46,303.06,303.45,3481.0,295.7701,296.1605,295.7701,296.1508,3481.0
2021-11-24 11:10:00,303.47,303.83,303.46,303.77,2916.0,296.1703,296.5216,296.1605,296.4631,2916.0
2021-11-24 11:15:00,303.82,304.18,303.77,304.13,15503.0,296.5119,296.8632,296.4631,296.8144,15503.0
2021-11-24 11:20:00,304.15,304.52,304.15,304.49,1914.0,296.8339,297.195,296.8339,297.1657,1914.0
2021-11-24 11:25:00,304.59,304.59,304.43,304.56,6886.0,297.2633,297.2633,297.1072,297.2341,6886.0
2021-11-24 11:30:00,304.66,304.92,304.43,304.45,6747.0,297.3316,297.5854,297.1072,297.1267,6747.0
2021-11-24 11:35:00,304.42,304.53,304.26,304.42,7463.0,297.0974,297.2048,296.9413,297.0974,7463.0
2021-11-24 11:40:00,304.39,304.66,304.3,304.66,19621.0,297.0681,297.3316,296.9803,297.3316,19621.0
2021-11-24 11:45:00,304.67,304.88,304.58,304.73,6576.0,297.3414,297.5464,297.2536,297.4,6576.0
2021-11-24 11:50:00,304.86,304.92,304.72,304.74,3221.0,297.5268,297.5854,297.3902,297.4097,3221.0
2021-11-24 11:55:00,304.7,304.7,304.44,304.47,4200.0,297.3707,297.3707,297.1169,297.1462,4200.0
2021-11-24 12:00:00,304.43,304.6,304.37,304.6,5290.0,297.1072,297.2731,297.0486,297.2731,5290.0
2021-11-24 12:05:00,304.61,304.62,304.28,304.42,13464.0,297.2829,297.2926,296.9608,297.0974,13464.0
2021-11-24 12:10:00,304.48,304.78,304.48,304.7,6762.0,297.156,297.4488,297.156,297.3707,6762.0
2021-11-24 12:15:00,304.68,304.72,304.38,304.48,3103.0,297.3512,297.3902,297.0584,297.156,3103.0
2021-11-24 12:20:00,304.41,304.41,304.03,304.13,4364.0,297.0877,297.0877,296.7168,296.8144,4364.0
2021-11-24 12:25:00,304.09,304.09,303.94,304.07,2697.0,296.7754,296.7754,296.629,296.7558,2697.0
2021-11-24 12:30:00,304.25,304.25,304.13,304.13,1604.0,296.9315,296.9315,296.8144,296.8144,1604.0
2021-11-24 12:35:00,304.35,304.52,304.27,304.52,2626.0,297.0291,297.195,296.951,297.195,2626.0
2021-11-24 12:40:00,304.53,304.59,304.4,304.5,4885.0,297.2048,297.2633,297.0779,297.1755,4885.0
2021-11-24 12:45:00,304.52,304.7,304.52,304.7,11948.0,297.195,297.3707,297.195,297.3707,11948.0
2021-11-24 12:50:00,304.74,304.74,304.61,304.74,3240.0,297.4097,297.4097,297.2829,297.4097,3240.0
2021-11-24 12:55:00,304.77,304.77,304.62,304.67,4722.0,297.439,297.439,297.2926,297.3414,4722.0
2021-11-24 13:00:00,304.75,305.04,304.6,304.63,6438.0,297.4195,297.7025,297.2731,297.3024,6438.0
2021-11-24 13:05:00,304.7,304.86,304.68,304.86,2075.0,297.3707,297.5268,297.3512,297.5268,2075.0
2021-11-24 13:10:00,304.84,304.97,304.84,304.87,5363.0,297.5073,297.6342,297.5073,297.5366,5363.0
2021-11-24 13:15:00,304.97,304.98,304.86,304.87,4493.0,297.6342,297.644,297.5268,297.5366,4493.0
2021-11-24 13:20:00,304.89,305.11,304.85,305.11,14840.0,297.5561,297.7708,297.5171,297.7708,14840.0
2021-11-24 13:25:00,305.06,305.18,304.96,304.97,3828.0,297.722,297.8391,297.6244,297.6342,3828.0
2021-11-24 13:30:00,305.1,305.1,304.94,304.94,2259.0,297.7611,297.7611,297.6049,297.6049,2259.0
2021-11-24 13:35:00,304.94,305.06,304.71,304.79,4664.0,297.6049,297.722,297.3804,297.4585,4664.0
2021-11-24 13:40:00,304.8,304.96,304.75,304.86,3100.0,297.4683,297.6244,297.4195,297.5268,3100.0
2021-11-24 13:45:00,304.85,304.92,304.73,304.85,5477.0,297.5171,297.5854,297.4,297.5171,5477.0
2021-11-24 13:50:00,304.79,304.84,304.67,304.7,2838.0,297.4585,297.5073,297.3414,297.3707,2838.0
2021-11-24 13:55:00,304.69,304.69,304.51,304.52,15266.0,297.3609,297.3609,297.1853,297.195,15266.0
2021-11-24 14:00:00,304.63,305.11,304.33,304.54,20069.0,297.3024,297.7708,297.0096,297.2145,20069.0
2021-11-24 14:05:00,304.59,304.7,304.04,304.13,30202.0,297.2633,297.3707,296.7266,296.8144,30202.0
2021-11-24 14:10:00,304.15,304.17,303.65,303.97,7351.0,296.8339,296.8534,296.3459,296.6582,7351.0
2021-11-24 14:15:00,304.07,304.54,303.94,304.48,12469.0,296.7558,297.2145,296.629,297.156,12469.0
2021-11-24 14:20:00,304.48,304.56,304.36,304.55,7531.0,297.156,297.2341,297.0389,297.2243,7531.0
2021-11-24 14:25:00,304.43,304.46,304.06,304.11,4180.0,297.1072,297.1365,296.7461,296.7949,4180.0
2021-11-24 14:30:00,304.15,304.49,304.15,304.27,4317.0,296.8339,297.1657,296.8339,296.951,4317.0
2021-11-24 14:35:00,304.27,304.34,304.23,304.29,5119.0,296.951,297.0193,296.912,296.9705,5119.0
2021-11-24 14:40:00,304.22,304.76,304.19,304.76,3579.0,296.9022,297.4292,296.873,297.4292,3579.0
2021-11-24 14:45:00,304.74,304.91,304.68,304.69,13840.0,297.4097,297.5756,297.3512,297.3609,13840.0
2021-11-24 14:50:00,304.78,304.97,304.78,304.85,9914.0,297.4488,297.6342,297.4488,297.5171,9914.0
2021-11-24 14:55:00,304.84,305.01,304.82,304.94,5015.0,297.5073,297.6732,297.4878,297.6049,5015.0
2021-11-24 15:00:00,304.92,304.98,304.68,304.87,7876.0,297.5854,297.644,297.3512,297.5366,7876.0
2021-11-24 15:05:00,304.9,305.23,304.83,305.23,3953.0,297.5659,297.8879,297.4976,297.8879,3953.0
2021-11-24 15:10:00,305.17,305.33,305.1,305.33,13659.0,297.8294,297.9855,297.7611,297.9855,13659.0
2021-11-24 15:15:00,305.31,305.44,305.24,305.41,3405.0,297.966,298.0929,297.8977,298.0636,3405.0
2021-11-24 15:20:00,305.46,305.55,305.37,305.39,4586.0,298.1124,298.2002,298.0246,298.0441,4586.0
2021-11-24 15:25:00,305.4,305.5,305.37,305.44,5248.0,298.0538,298.1514,298.0246,298.0929,5248.0
2021-11-24 15:30:00,305.44,305.44,305.09,305.19,230517.0,298.0929,298.0929,297.7513,297.8489,230517.0
2021-11-24 15:35:00,305.17,305.58,305.17,305.53,11414.0,297.8294,298.2295,297.8294,298.1807,11414.0
2021-11-24 15:40:00,305.49,305.49,305.25,305.35,11503.0,298.1417,298.1417,297.9075,298.0051,11503.0
2021-11-24 15:45:00,305.33,305.33,305.11,305.24,8609.0,297.9855,297.9855,297.7708,297.8977,8609.0
2021-11-24 15:50:00,305.3,305.66,305.26,305.59,34709.0,297.9563,298.3076,297.9172,298.2393,34709.0
2021-11-24 15:55:00,305.6,305.66,305.45,305.66,25806.0,298.249,298.3076,298.1026,298.3076,25806.0
2021-11-26 09:30:00,302.33,303.5,302.12,303.5,34367.0,295.0577,296.1996,294.8527,296.1996,34367.0
2021-11-26 09:35:00,303.94,303.95,302.79,303.02,11168.0,296.629,296.6387,295.5066,295.7311,11168.0
2021-11-26 09:40:00,303.12,303.34,302.18,302.3,9275.0,295.8287,296.0434,294.9113,295.0284,9275.0
2021-11-26 09:45:00,302.16,302.16,301.5,301.6,18093.0,294.8918,294.8918,294.2477,294.3453,18093.0
2021-11-26 09:50:00,301.67,302.5,301.67,302.11,8721.0,294.4136,295.2236,294.4136,294.843,8721.0
2021-11-26 09:55:00,302.26,302.81,301.99,302.73,8098.0,294.9894,295.5261,294.7259,295.4481,8098.0
2021-11-26 10:00:00,302.4,302.56,301.5,301.57,15542.0,295.126,295.2822,294.2477,294.316,15542.0
2021-11-26 10:05:00,301.39,301.87,301.39,301.57,4885.0,294.1403,294.6088,294.1403,294.316,4885.0
2021-11-26 10:10:00,301.4,301.4,300.97,300.97,9261.0,294.1501,294.1501,293.7304,293.7304,9261.0
2021-11-26 10:15:00,301.1,301.1,300.33,300.89,8942.0,293.8573,293.8573,293.1058,293.6523,8942.0
2021-11-26 10:20:00,301.26,301.33,301.01,301.07,2133.0,294.0134,294.0817,293.7694,293.828,2133.0
2021-11-26 10:25:00,301.14,301.64,300.86,301.63,4573.0,293.8963,294.3843,293.6231,294.3745,4573.0
2021-11-26 10:30:00,301.67,301.69,301.13,301.41,4728.0,294.4136,294.4331,293.8866,294.1598,4728.0
2021-11-26 10:35:00,301.45,301.7,301.4,301.45,30519.0,294.1989,294.4428,294.1501,294.1989,30519.0
2021-11-26 10:40:00,300.98,301.08,300.84,300.98,5153.0,293.7402,293.8378,293.6035,293.7402,5153.0
2021-11-26 10:45:00,300.92,300.99,300.66,300.99,7990.0,293.6816,293.7499,293.4279,293.7499,7990.0
2021-11-26 10:50:00,300.88,301.15,300.6,300.69,31622.0,293.6426,293.9061,293.3693,293.4571,31622.0
2021-11-26 10:55:00,300.59,300.74,300.24,300.7,6587.0,293.3595,293.5059,293.018,293.4669,6587.0
2021-11-26 11:00:00,300.41,300.44,299.9,300.04,4333.0,293.1839,293.2132,292.6861,292.8228,4333.0
2021-11-26 11:05:00,300.15,300.48,300.15,300.41,6789.0,292.9301,293.2522,292.9301,293.1839,6789.0
2021-11-26 11:10:00,300.29,300.29,299.77,299.79,6305.0,293.0668,293.0668,292.5593,292.5788,6305.0
2021-11-26 11:15:00,299.65,299.69,299.11,299.26,9256.0,292.4422,292.4812,291.9151,292.0615,9256.0
2021-11-26 11:20:00,299.24,299.24,298.94,299.21,6037.0,292.042,292.042,291.7492,292.0127,6037.0
2021-11-26 11:25:00,299.3,299.73,299.3,299.73,22924.0,292.1006,292.5202,292.1006,292.5202,22924.0
2021-11-26 11:30:00,299.68,299.86,299.48,299.74,5844.0,292.4714,292.6471,292.2762,292.53,5844.0
2021-11-26 11:35:00,299.74,300.46,299.74,300.46,35198.0,292.53,293.2327,292.53,293.2327,35198.0
2021-11-26 11:40:00,300.35,300.38,300.13,300.25,7586.0,293.1253,293.1546,292.9106,293.0277,7586.0
2021-11-26 11:45:00,300.2,300.28,300.0,300.08,5018.0,292.9789,293.057,292.7837,292.8618,5018.0
2021-11-26 11:50:00,300.0,300.04,299.46,299.46,25388.0,292.7837,292.8228,292.2567,292.2567,25388.0
2021-11-26 11:55:00,299.62,300.02,299.56,300.0,2855.0,292.4129,292.8033,292.3543,292.7837,2855.0
2021-11-26 12:00:00,299.86,300.02,299.5,299.82,9541.0,292.6471,292.8033,292.2958,292.6081,9541.0
2021-11-26 12:05:00,299.81,300.23,299.77,300.13,9082.0,292.5983,293.0082,292.5593,292.9106,9082.0
2021-11-26 12:10:00,300.01,300.33,299.59,299.81,6198.0,292.7935,293.1058,292.3836,292.5983,6198.0
2021-11-26 12:15:00,299.94,300.05,299.81,299.86,12518.0,292.7252,292.8325,292.5983,292.6471,12518.0
2021-11-26 12:20:00,299.86,300.2,299.75,300.17,22476.0,292.6471,292.9789,292.5398,292.9497,22476.0
2021-11-26 12:25:00,300.16,300.78,300.15,300.72,9676.0,292.9399,293.545,292.9301,293.4864,9676.0
2021-11-26 12:30:00,300.72,300.9,300.62,300.88,14429.0,293.4864,293.6621,293.3888,293.6426,14429.0
2021-11-26 12:35:00,300.86,301.12,300.83,301.1,10999.0,293.6231,293.8768,293.5938,293.8573,10999.0
2021-11-26 12:40:00,300.9,300.9,300.27,300.4,9921.0,293.6621,293.6621,293.0472,293.1741,9921.0
2021-11-26 12:45:00,300.44,300.45,299.56,299.62,34501.0,293.2132,293.2229,292.3543,292.4129,34501.0
2021-11-26 12:50:00,299.56,299.56,298.34,298.34,57353.0,292.3543,292.3543,291.1637,291.1637,57353.0
2021-11-26 12:55:00,298.31,299.89,298.2,299.15,171938.0,291.1344,292.6764,291.027,291.9542,171938.0
2021-11-29 09:30:00,302.62,303.69,302.62,302.81,52401.0,295.3407,296.385,295.3407,295.5261,52401.0
2021-11-29 09:35:00,302.62,302.93,302.41,302.92,17768.0,295.3407,295.6433,295.1358,295.6335,17768.0
2021-11-29 09:40:00,302.87,303.08,302.74,302.74,2382.0,295.5847,295.7897,295.4578,295.4578,2382.0
2021-11-29 09:45:00,302.31,302.88,301.86,302.55,25571.0,295.0382,295.5945,294.599,295.2724,25571.0
2021-11-29 09:50:00,302.42,303.29,302.36,303.29,10434.0,295.1455,295.9946,295.087,295.9946,10434.0
2021-11-29 09:55:00,303.25,303.6,303.25,303.41,9294.0,295.9556,296.2971,295.9556,296.1117,9294.0
2021-11-29 10:00:00,303.48,303.54,303.35,303.38,4935.0,296.18,296.2386,296.0532,296.0824,4935.0
2021-11-29 10:05:00,303.14,303.34,302.9,303.11,1978.0,295.8482,296.0434,295.614,295.8189,1978.0
2021-11-29 10:10:00,303.44,303.52,303.24,303.24,1138.0,296.141,296.2191,295.9458,295.9458,1138.0
2021-11-29 10:15:00,303.2,303.5,303.04,303.23,9140.0,295.9068,296.1996,295.7506,295.936,9140.0
2021-11-29 10:20:00,303.29,303.39,302.99,303.27,69563.0,295.9946,296.0922,295.7018,295.9751,69563.0
2021-11-29 10:25:00,303.33,303.33,302.65,302.8,5412.0,296.0336,296.0336,295.37,295.5164,5412.0
2021-11-29 10:30:00,302.64,302.86,302.14,302.6,13353.0,295.3602,295.5749,294.8723,295.3212,13353.0
2021-11-29 10:35:00,302.66,302.99,302.13,302.37,18738.0,295.3798,295.7018,294.8625,295.0967,18738.0
2021-11-29 10:40:00,302.44,302.56,302.08,302.56,20394.0,295.165,295.2822,294.8137,295.2822,20394.0
2021-11-29 10:45:00,302.72,302.93,302.49,302.49,1900.0,295.4383,295.6433,295.2138,295.2138,1900.0
2021-11-29 10:50:00,302.62,302.73,302.37,302.64,6701.0,295.3407,295.4481,295.0967,295.3602,6701.0
2021-11-29 10:55:00,302.76,302.93,302.69,302.93,2620.0,295.4774,295.6433,295.409,295.6433,2620.0
2021-11-29 11:00:00,302.86,303.04,302.77,302.89,6833.0,295.5749,295.7506,295.4871,295.6042,6833.0
2021-11-29 11:05:00,302.94,303.32,302.89,303.27,7048.0,295.653,296.0239,295.6042,295.9751,7048.0
2021-11-29 11:10:00,303.3,303.37,303.17,303.23,7830.0,296.0044,296.0727,295.8775,295.936,7830.0
2021-11-29 11:15:00,303.24,303.43,303.16,303.17,9268.0,295.9458,296.1312,295.8677,295.8775,9268.0
2021-11-29 11:20:00,303.19,303.45,303.19,303.45,2935.0,295.897,296.1508,295.897,296.1508,2935.0
2021-11-29 11:25:00,303.54,303.71,303.21,303.23,7697.0,296.2386,296.4045,295.9165,295.936,7697.0
2021-11-29 11:30:00,303.31,304.01,303.31,303.63,15442.0,296.0141,296.6973,296.0141,296.3264,15442.0
2021-11-29 11:35:00,303.72,304.11,303.72,304.04,6779.0,296.4143,296.7949,296.4143,296.7266,6779.0
2021-11-29 11:40:00,304.05,304.24,304.04,304.19,1819.0,296.7363,296.9218,296.7266,296.873,1819.0
2021-11-29 11:45:00,304.08,304.22,304.06,304.06,2388.0,296.7656,296.9022,296.7461,296.7461,2388.0
2021-11-29 11:50:00,304.09,304.3,304.09,304.16,1897.0,296.7754,296.9803,296.7754,296.8437,1897.0
2021-11-29 11:55:00,304.31,304.41,304.29,304.41,2429.0,296.9901,297.0877,296.9705,297.0877,2429.0
2021-11-29 12:00:00,304.38,304.5,304.3,304.5,2170.0,297.0584,297.1755,296.9803,297.1755,2170.0
2021-11-29 12:05:00,304.57,304.73,304.56,304.65,2710.0,297.2438,297.4,297.2341,297.3219,2710.0
2021-11-29 12:10:00,304.62,304.7,304.55,304.6,25944.0,297.2926,297.3707,297.2243,297.2731,25944.0
2021-11-29 12:15:00,304.58,304.84,304.51,304.79,4789.0,297.2536,297.5073,297.1853,297.4585,4789.0
2021-11-29 12:20:00,304.8,304.98,304.74,304.87,5299.0,297.4683,297.644,297.4097,297.5366,5299.0
2021-11-29 12:25:00,304.85,304.98,304.75,304.88,14588.0,297.5171,297.644,297.4195,297.5464,14588.0
2021-11-29 12:30:00,304.96,305.21,304.87,305.21,8478.0,297.6244,297.8684,297.5366,297.8684,8478.0
2021-11-29 12:35:00,305.2,305.31,305.11,305.15,24691.0,297.8587,297.966,297.7708,297.8099,24691.0
2021-11-29 12:40:00,305.16,305.29,305.16,305.25,9344.0,297.8196,297.9465,297.8196,297.9075,9344.0
2021-11-29 12:45:00,305.29,305.34,305.23,305.3,3638.0,297.9465,297.9953,297.8879,297.9563,3638.0
2021-11-29 12:50:00,305.28,305.3,305.05,305.05,12767.0,297.9367,297.9563,297.7123,297.7123,12767.0
2021-11-29 12:55:00,305.09,305.3,305.06,305.27,6949.0,297.7513,297.9563,297.722,297.927,6949.0
2021-11-29 13:00:00,305.27,305.43,305.27,305.37,11905.0,297.927,298.0831,297.927,298.0246,11905.0
2021-11-29 13:05:00,305.37,305.56,305.35,305.52,12748.0,298.0246,298.21,298.0051,298.171,12748.0
2021-11-29 13:10:00,305.52,305.56,305.24,305.3,6950.0,298.171,298.21,297.8977,297.9563,6950.0
2021-11-29 13:15:00,305.29,305.4,304.98,305.11,21515.0,297.9465,298.0538,297.644,297.7708,21515.0
2021-11-29 13:20:00,305.14,305.18,304.98,305.1,2057.0,297.8001,297.8391,297.644,297.7611,2057.0
2021-11-29 13:25:00,305.12,305.19,304.95,305.14,2176.0,297.7806,297.8489,297.6147,297.8001,2176.0
2021-11-29 13:30:00,305.19,305.33,305.19,305.28,6546.0,297.8489,297.9855,297.8489,297.9367,6546.0
2021-11-29 13:35:00,305.03,305.11,304.8,304.84,3047.0,297.6927,297.7708,297.4683,297.5073,3047.0
2021-11-29 13:40:00,304.88,305.05,304.88,305.0,7517.0,297.5464,297.7123,297.5464,297.6635,7517.0
2021-11-29 13:45:00,305.0,305.25,305.0,305.25,2663.0,297.6635,297.9075,297.6635,297.9075,2663.0
2021-11-29 13:50:00,305.22,305.22,305.07,305.16,17985.0,297.8782,297.8782,297.7318,297.8196,17985.0
2021-11-29 13:55:00,305.21,305.37,305.19,305.34,3075.0,297.8684,298.0246,297.8489,297.9953,3075.0
2021-11-29 14:00:00,305.21,305.22,305.08,305.2,3231.0,297.8684,297.8782,297.7415,297.8587,3231.0
2021-11-29 14:05:00,305.17,305.24,305.1,305.14,2766.0,297.8294,297.8977,297.7611,297.8001,2766.0
2021-11-29 14:10:00,305.14,305.21,305.1,305.13,4665.0,297.8001,297.8684,297.7611,297.7903,4665.0
2021-11-29 14:15:00,305.15,305.18,304.96,304.96,7190.0,297.8099,297.8391,297.6244,297.6244,7190.0
2021-11-29 14:20:00,304.97,305.1,304.85,304.95,5358.0,297.6342,297.7611,297.5171,297.6147,5358.0
2021-11-29 14:25:00,305.0,305.01,304.83,304.89,5382.0,297.6635,297.6732,297.4976,297.5561,5382.0
2021-11-29 14:30:00,304.88,304.94,304.7,304.85,11769.0,297.5464,297.6049,297.3707,297.5171,11769.0
2021-11-29 14:35:00,304.82,304.82,304.5,304.63,7995.0,297.4878,297.4878,297.1755,297.3024,7995.0
2021-11-29 14:40:00,304.78,304.98,304.78,304.98,3934.0,297.4488,297.644,297.4488,297.644,3934.0
2021-11-29 14:45:00,304.92,305.12,304.9,305.06,5374.0,297.5854,297.7806,297.5659,297.722,5374.0
2021-11-29 14:50:00,305.07,305.2,304.8,304.9,15392.0,297.7318,297.8587,297.4683,297.5659,15392.0
2021-11-29 14:55:00,304.88,304.96,304.77,304.86,2746.0,297.5464,297.6244,297.439,297.5268,2746.0
2021-11-29 15:00:00,304.98,305.05,304.77,304.77,5165.0,297.644,297.7123,297.439,297.439,5165.0
2021-11-29 15:05:00,304.77,305.03,304.63,304.98,8437.0,297.439,297.6927,297.3024,297.644,8437.0
2021-11-29 15:10:00,305.02,305.24,304.96,305.19,10097.0,297.683,297.8977,297.6244,297.8489,10097.0
2021-11-29 15:15:00,305.25,305.38,305.09,305.23,12331.0,297.9075,298.0343,297.7513,297.8879,12331.0
2021-11-29 15:20:00,305.22,305.24,304.89,304.98,8554.0,297.8782,297.8977,297.5561,297.644,8554.0
2021-11-29 15:25:00,304.99,305.1,304.96,305.06,16014.0,297.6537,297.7611,297.6244,297.722,16014.0
2021-11-29 15:30:00,304.98,305.24,304.93,305.24,13215.0,297.644,297.8977,297.5952,297.8977,13215.0
2021-11-29 15:35:00,305.25,305.26,304.97,304.97,17251.0,297.9075,297.9172,297.6342,297.6342,17251.0
2021-11-29 15:40:00,305.0,305.01,304.69,304.91,11430.0,297.6635,297.6732,297.3609,297.5756,11430.0
2021-11-29 15:45:00,304.89,304.89,304.63,304.75,18767.0,297.5561,297.5561,297.3024,297.4195,18767.0
2021-11-29 15:50:00,304.81,304.81,304.5,304.74,27747.0,297.478,297.478,297.1755,297.4097,27747.0
2021-11-29 15:55:00,304.71,304.81,304.2,304.48,58982.0,297.3804,297.478,296.8827,297.156,58982.0
2021-11-30 09:30:00,303.4,303.93,303.07,303.89,62768.0,296.102,296.6192,295.7799,296.5802,62768.0
2021-11-30 09:35:00,303.95,303.99,302.99,303.44,10910.0,296.6387,296.6778,295.7018,296.141,10910.0
2021-11-30 09:40:00,303.6,303.88,303.15,303.47,14046.0,296.2971,296.5704,295.858,296.1703,14046.0
2021-11-30 09:45:00,303.63,304.03,303.4,303.46,11015.0,296.3264,296.7168,296.102,296.1605,11015.0
2021-11-30 09:50:00,303.49,304.04,303.35,303.92,4293.0,296.1898,296.7266,296.0532,296.6094,4293.0
2021-11-30 09:55:00,304.15,304.68,304.03,304.37,7663.0,296.8339,297.3512,296.7168,297.0486,7663.0
2021-11-30 10:00:00,304.34,304.87,304.23,304.81,9568.0,297.0193,297.5366,296.912,297.478,9568.0
2021-11-30 10:05:00,304.85,305.29,304.64,305.27,14197.0,297.5171,297.9465,297.3121,297.927,14197.0
2021-11-30 10:10:00,305.18,305.35,304.57,304.57,11535.0,297.8391,298.0051,297.2438,297.2438,11535.0
2021-11-30 10:15:00,304.62,304.92,304.61,304.62,2020.0,297.2926,297.5854,297.2829,297.2926,2020.0
2021-11-30 10:20:00,304.54,304.65,304.02,304.11,5943.0,297.2145,297.3219,296.707,296.7949,5943.0
2021-11-30 10:25:00,304.14,304.72,304.14,304.72,39739.0,296.8242,297.3902,296.8242,297.3902,39739.0
2021-11-30 10:30:00,304.83,305.18,304.83,305.04,11434.0,297.4976,297.8391,297.4976,297.7025,11434.0
2021-11-30 10:35:00,305.02,305.27,303.46,303.96,20701.0,297.683,297.927,296.1605,296.6485,20701.0
2021-11-30 10:40:00,303.9,304.27,303.76,303.82,9690.0,296.5899,296.951,296.4533,296.5119,9690.0
2021-11-30 10:45:00,303.82,303.82,302.28,302.35,10308.0,296.5119,296.5119,295.0089,295.0772,10308.0
2021-11-30 10:50:00,302.41,302.49,301.18,301.18,17677.0,295.1358,295.2138,293.9354,293.9354,17677.0
2021-11-30 10:55:00,301.09,301.27,300.15,300.15,25465.0,293.8475,294.0232,292.9301,292.9301,25465.0
2021-11-30 11:00:00,300.13,300.79,299.53,300.79,25372.0,292.9106,293.5547,292.325,293.5547,25372.0
2021-11-30 11:05:00,300.69,300.75,300.18,300.56,11933.0,293.4571,293.5157,292.9594,293.3303,11933.0
2021-11-30 11:10:00,300.61,301.09,300.13,301.07,17617.0,293.3791,293.8475,292.9106,293.828,17617.0
2021-11-30 11:15:00,301.08,301.46,300.66,300.69,12477.0,293.8378,294.2086,293.4279,293.4571,12477.0
2021-11-30 11:20:00,300.72,300.95,300.29,300.3,11314.0,293.4864,293.7109,293.0668,293.0765,11314.0
2021-11-30 11:25:00,300.32,300.8,300.32,300.68,11678.0,293.096,293.5645,293.096,293.4474,11678.0
2021-11-30 11:30:00,300.55,300.95,300.06,300.06,45410.0,293.3205,293.7109,292.8423,292.8423,45410.0
2021-11-30 11:35:00,300.26,300.39,300.07,300.26,5101.0,293.0375,293.1644,292.8521,293.0375,5101.0
2021-11-30 11:40:00,300.14,300.24,299.48,299.85,11505.0,292.9204,293.018,292.2762,292.6373,11505.0
2021-11-30 11:45:00,299.77,299.77,299.13,299.62,12967.0,292.5593,292.5593,291.9347,292.4129,12967.0
2021-11-30 11:50:00,299.54,299.54,299.0,299.0,7186.0,292.3348,292.3348,291.8078,291.8078,7186.0
2021-11-30 11:55:00,299.25,299.87,299.08,299.87,20673.0,292.0518,292.6569,291.8859,292.6569,20673.0
2021-11-30 12:00:00,299.74,299.74,298.92,299.28,6597.0,292.53,292.53,291.7297,292.0811,6597.0
2021-11-30 12:05:00,299.27,299.37,298.75,298.96,3413.0,292.0713,292.1689,291.5638,291.7688,3413.0
2021-11-30 12:10:00,298.9,299.49,298.84,299.15,18237.0,291.7102,292.286,291.6516,291.9542,18237.0
2021-11-30 12:15:00,299.31,299.79,299.16,299.79,13432.0,292.1103,292.5788,291.9639,292.5788,13432.0
2021-11-30 12:20:00,299.7,299.91,299.51,299.86,3158.0,292.491,292.6959,292.3055,292.6471,3158.0
2021-11-30 12:25:00,299.86,300.15,299.86,300.01,5938.0,292.6471,292.9301,292.6471,292.7935,5938.0
2021-11-30 12:30:00,299.96,300.23,299.7,300.12,4836.0,292.7447,293.0082,292.491,292.9009,4836.0
2021-11-30 12:35:00,300.15,300.2,299.86,299.99,3062.0,292.9301,292.9789,292.6471,292.774,3062.0
2021-11-30 12:40:00,300.33,300.33,299.82,300.27,9615.0,293.1058,293.1058,292.6081,293.0472,9615.0
2021-11-30 12:45:00,300.37,300.37,300.04,300.05,6154.0,293.1448,293.1448,292.8228,292.8325,6154.0
2021-11-30 12:50:00,299.86,300.21,299.86,300.07,1643.0,292.6471,292.9887,292.6471,292.8521,1643.0
2021-11-30 12:55:00,300.22,300.27,299.54,299.6,4269.0,292.9984,293.0472,292.3348,292.3934,4269.0
2021-11-30 13:00:00,299.77,299.95,299.37,299.43,19819.0,292.5593,292.7349,292.1689,292.2275,19819.0
2021-11-30 13:05:00,299.63,299.87,299.5,299.58,7904.0,292.4226,292.6569,292.2958,292.3738,7904.0
2021-11-30 13:10:00,299.52,299.63,299.36,299.44,7517.0,292.3153,292.4226,292.1591,292.2372,7517.0
2021-11-30 13:15:00,299.49,299.85,299.49,299.49,4821.0,292.286,292.6373,292.286,292.286,4821.0
2021-11-30 13:20:00,299.26,299.82,299.26,299.81,12815.0,292.0615,292.6081,292.0615,292.5983,12815.0
2021-11-30 13:25:00,299.67,299.93,299.55,299.81,4458.0,292.4617,292.7154,292.3446,292.5983,4458.0
2021-11-30 13:30:00,299.74,300.15,299.74,300.09,16504.0,292.53,292.9301,292.53,292.8716,16504.0
2021-11-30 13:35:00,300.07,300.67,300.07,300.62,7828.0,292.8521,293.4376,292.8521,293.3888,7828.0
2021-11-30 13:40:00,300.55,300.58,300.3,300.35,3905.0,293.3205,293.3498,293.0765,293.1253,3905.0
2021-11-30 13:45:00,300.37,300.44,300.32,300.35,8326.0,293.1448,293.2132,293.096,293.1253,8326.0
2021-11-30 13:50:00,300.36,300.93,300.36,300.93,5681.0,293.1351,293.6914,293.1351,293.6914,5681.0
2021-11-30 13:55:00,300.89,301.24,300.85,301.24,6691.0,293.6523,293.9939,293.6133,293.9939,6691.0
2021-11-30 14:00:00,301.18,301.26,300.97,301.08,6612.0,293.9354,294.0134,293.7304,293.8378,6612.0
2021-11-30 14:05:00,301.06,301.32,300.77,301.19,5160.0,293.8182,294.072,293.5352,293.9451,5160.0
2021-11-30 14:10:00,301.22,301.39,301.16,301.25,13840.0,293.9744,294.1403,293.9158,294.0037,13840.0
2021-11-30 14:15:00,301.36,301.41,300.99,301.19,21634.0,294.111,294.1598,293.7499,293.9451,21634.0
2021-11-30 14:20:00,301.13,301.27,301.09,301.15,9350.0,293.8866,294.0232,293.8475,293.9061,9350.0
2021-11-30 14:25:00,301.2,301.54,300.96,300.96,30420.0,293.9549,294.2867,293.7206,293.7206,30420.0
2021-11-30 14:30:00,300.98,301.31,300.81,301.14,26611.0,293.7402,294.0622,293.5743,293.8963,26611.0
2021-11-30 14:35:00,301.11,301.24,300.88,301.16,48983.0,293.867,293.9939,293.6426,293.9158,48983.0
2021-11-30 14:40:00,300.97,301.15,300.45,300.61,10111.0,293.7304,293.9061,293.2229,293.3791,10111.0
2021-11-30 14:45:00,300.54,300.54,300.11,300.11,7121.0,293.3108,293.3108,292.8911,292.8911,7121.0
2021-11-30 14:50:00,300.18,300.19,299.89,300.01,21292.0,292.9594,292.9692,292.6764,292.7935,21292.0
2021-11-30 14:55:00,300.03,300.28,299.9,300.14,10955.0,292.813,293.057,292.6861,292.9204,10955.0
2021-11-30 15:00:00,300.18,300.35,300.04,300.29,4362.0,292.9594,293.1253,292.8228,293.0668,4362.0
2021-11-30 15:05:00,300.31,300.33,299.85,299.85,9777.0,293.0863,293.1058,292.6373,292.6373,9777.0
2021-11-30 15:10:00,299.87,300.21,299.85,299.87,29898.0,292.6569,292.9887,292.6373,292.6569,29898.0
2021-11-30 15:15:00,299.93,300.14,299.89,300.14,26166.0,292.7154,292.9204,292.6764,292.9204,26166.0
2021-11-30 15:20:00,300.1,300.21,300.0,300.01,11059.0,292.8813,292.9887,292.7837,292.7935,11059.0
2021-11-30 15:25:00,299.85,299.91,299.52,299.59,9492.0,292.6373,292.6959,292.3153,292.3836,9492.0
2021-11-30 15:30:00,299.62,300.07,299.55,299.9,28258.0,292.4129,292.8521,292.3446,292.6861,28258.0
2021-11-30 15:35:00,299.81,299.86,299.44,299.63,8170.0,292.5983,292.6471,292.2372,292.4226,8170.0
2021-11-30 15:40:00,299.57,300.21,299.55,300.19,36822.0,292.3641,292.9887,292.3446,292.9692,36822.0
2021-11-30 15:45:00,300.15,300.37,299.71,299.74,61168.0,292.9301,293.1448,292.5007,292.53,61168.0
2021-11-30 15:50:00,299.62,299.76,299.17,299.22,29855.0,292.4129,292.5495,291.9737,292.0225,29855.0
2021-11-30 15:55:00,299.36,300.24,299.34,299.78,45023.0,292.1591,293.018,292.1396,292.569,45023.0
2021-12-01 09:30:00,303.18,303.55,302.27,302.29,38915.0,295.8872,296.2483,294.9991,295.0187,38915.0
2021-12-01 09:35:00,302.17,302.68,302.17,302.3,27445.0,294.9015,295.3993,294.9015,295.0284,27445.0
2021-12-01 09:40:00,302.17,302.71,302.12,302.71,12982.0,294.9015,295.4286,294.8527,295.4286,12982.0
2021-12-01 09:45:00,302.62,302.96,302.41,302.56,31025.0,295.3407,295.6725,295.1358,295.2822,31025.0
2021-12-01 09:50:00,302.41,302.67,302.3,302.42,9311.0,295.1358,295.3895,295.0284,295.1455,9311.0
2021-12-01 09:55:00,302.63,303.04,302.37,302.97,7063.0,295.3505,295.7506,295.0967,295.6823,7063.0
2021-12-01 10:00:00,303.16,303.61,303.16,303.51,5413.0,295.8677,296.3069,295.8677,296.2093,5413.0
2021-12-01 10:05:00,303.38,303.7,303.27,303.7,4303.0,296.0824,296.3947,295.9751,296.3947,4303.0
2021-12-01 10:10:00,303.74,303.85,303.12,303.15,18071.0,296.4338,296.5411,295.8287,295.858,18071.0
2021-12-01 10:15:00,303.23,303.53,303.16,303.33,10753.0,295.936,296.2288,295.8677,296.0336,10753.0
2021-12-01 10:20:00,303.29,303.32,302.72,303.0,5763.0,295.9946,296.0239,295.4383,295.7116,5763.0
2021-12-01 10:25:00,303.07,303.24,302.92,302.92,13485.0,295.7799,295.9458,295.6335,295.6335,13485.0
2021-12-01 10:30:00,302.9,303.17,302.9,303.01,4487.0,295.614,295.8775,295.614,295.7213,4487.0
2021-12-01 10:35:00,303.01,303.15,302.66,302.66,39785.0,295.7213,295.858,295.3798,295.3798,39785.0
2021-12-01 10:40:00,302.54,303.07,302.17,303.05,14184.0,295.2626,295.7799,294.9015,295.7604,14184.0
2021-12-01 10:45:00,302.92,303.54,302.82,303.47,4903.0,295.6335,296.2386,295.5359,296.1703,4903.0
2021-12-01 10:50:00,303.48,303.69,303.47,303.65,9637.0,296.18,296.385,296.1703,296.3459,9637.0
2021-12-01 10:55:00,303.61,303.83,303.52,303.81,5456.0,296.3069,296.5216,296.2191,296.5021,5456.0
2021-12-01 11:00:00,303.85,303.93,303.55,303.55,7678.0,296.5411,296.6192,296.2483,296.2483,7678.0
2021-12-01 11:05:00,303.53,303.81,303.44,303.79,4476.0,296.2288,296.5021,296.141,296.4826,4476.0
2021-12-01 11:10:00,303.73,304.36,303.73,304.35,7271.0,296.424,297.0389,296.424,297.0291,7271.0
2021-12-01 11:15:00,304.24,304.52,304.17,304.52,7425.0,296.9218,297.195,296.8534,297.195,7425.0
2021-12-01 11:20:00,304.38,304.38,304.21,304.34,21141.0,297.0584,297.0584,296.8925,297.0193,21141.0
2021-12-01 11:25:00,304.37,304.44,304.1,304.11,12037.0,297.0486,297.1169,296.7851,296.7949,12037.0
2021-12-01 11:30:00,304.14,304.28,303.82,303.94,10602.0,296.8242,296.9608,296.5119,296.629,10602.0
2021-12-01 11:35:00,304.04,304.09,303.72,303.91,2142.0,296.7266,296.7754,296.4143,296.5997,2142.0
2021-12-01 11:40:00,303.84,304.13,303.84,303.97,8023.0,296.5314,296.8144,296.5314,296.6582,8023.0
2021-12-01 11:45:00,303.98,304.19,303.61,304.16,8436.0,296.668,296.873,296.3069,296.8437,8436.0
2021-12-01 11:50:00,303.96,303.96,303.58,303.61,17296.0,296.6485,296.6485,296.2776,296.3069,17296.0
2021-12-01 11:55:00,303.38,303.39,302.72,302.93,6924.0,296.0824,296.0922,295.4383,295.6433,6924.0
2021-12-01 12:00:00,302.9,303.33,302.8,303.31,6450.0,295.614,296.0336,295.5164,296.0141,6450.0
2021-12-01 12:05:00,303.26,303.53,303.01,303.15,10342.0,295.9653,296.2288,295.7213,295.858,10342.0
2021-12-01 12:10:00,303.06,303.32,303.06,303.13,11959.0,295.7701,296.0239,295.7701,295.8385,11959.0
2021-12-01 12:15:00,303.2,303.61,303.18,303.46,5894.0,295.9068,296.3069,295.8872,296.1605,5894.0
2021-12-01 12:20:00,303.56,303.6,303.03,303.11,3794.0,296.2581,296.2971,295.7409,295.8189,3794.0
2021-12-01 12:25:00,303.18,303.23,302.75,302.77,3788.0,295.8872,295.936,295.4676,295.4871,3788.0
2021-12-01 12:30:00,303.0,303.07,302.62,303.03,7382.0,295.7116,295.7799,295.3407,295.7409,7382.0
2021-12-01 12:35:00,302.97,303.0,302.66,302.99,5916.0,295.6823,295.7116,295.3798,295.7018,5916.0
2021-12-01 12:40:00,303.03,303.07,302.85,302.98,8618.0,295.7409,295.7799,295.5652,295.6921,8618.0
2021-12-01 12:45:00,302.95,303.08,302.8,302.82,1797.0,295.6628,295.7897,295.5164,295.5359,1797.0
2021-12-01 12:50:00,302.74,302.74,301.98,301.98,3466.0,295.4578,295.4578,294.7161,294.7161,3466.0
2021-12-01 12:55:00,301.83,301.84,301.01,301.04,13651.0,294.5697,294.5795,293.7694,293.7987,13651.0
2021-12-01 13:00:00,301.13,301.72,301.12,301.46,4184.0,293.8866,294.4624,293.8768,294.2086,4184.0
2021-12-01 13:05:00,301.44,301.53,300.45,300.63,14164.0,294.1891,294.2769,293.2229,293.3986,14164.0
2021-12-01 13:10:00,300.6,300.61,300.0,300.43,7572.0,293.3693,293.3791,292.7837,293.2034,7572.0
2021-12-01 13:15:00,300.36,300.69,299.95,300.03,25113.0,293.1351,293.4571,292.7349,292.813,25113.0
2021-12-01 13:20:00,300.15,300.75,300.06,300.73,14870.0,292.9301,293.5157,292.8423,293.4962,14870.0
2021-12-01 13:25:00,300.67,301.17,300.67,301.1,17569.0,293.4376,293.9256,293.4376,293.8573,17569.0
2021-12-01 13:30:00,301.11,301.23,300.62,300.87,40198.0,293.867,293.9842,293.3888,293.6328,40198.0
2021-12-01 13:35:00,300.86,301.11,300.76,300.95,9519.0,293.6231,293.867,293.5255,293.7109,9519.0
2021-12-01 13:40:00,300.95,301.04,300.04,300.39,22897.0,293.7109,293.7987,292.8228,293.1644,22897.0
2021-12-01 13:45:00,300.34,300.35,299.1,299.14,14688.0,293.1156,293.1253,291.9054,291.9444,14688.0
2021-12-01 13:50:00,299.29,300.22,299.29,300.16,47014.0,292.0908,292.9984,292.0908,292.9399,47014.0
2021-12-01 13:55:00,300.13,300.59,300.13,300.53,26329.0,292.9106,293.3595,292.9106,293.301,26329.0
2021-12-01 14:00:00,300.1,300.61,299.93,299.99,15724.0,292.8813,293.3791,292.7154,292.774,15724.0
2021-12-01 14:05:00,300.04,300.19,299.65,299.67,40065.0,292.8228,292.9692,292.4422,292.4617,40065.0
2021-12-01 14:10:00,299.7,299.7,298.94,299.19,20032.0,292.491,292.491,291.7492,291.9932,20032.0
2021-12-01 14:15:00,299.23,299.42,298.62,298.75,8288.0,292.0323,292.2177,291.4369,291.5638,8288.0
2021-12-01 14:20:00,298.76,299.46,298.76,299.42,12610.0,291.5736,292.2567,291.5736,292.2177,12610.0
2021-12-01 14:25:00,299.48,300.06,299.42,300.01,16613.0,292.2762,292.8423,292.2177,292.7935,16613.0
2021-12-01 14:30:00,299.96,300.35,299.93,299.98,43599.0,292.7447,293.1253,292.7154,292.7642,43599.0
2021-12-01 14:35:00,299.89,300.11,299.53,300.02,11740.0,292.6764,292.8911,292.325,292.8033,11740.0
2021-12-01 14:40:00,299.8,299.9,299.3,299.44,12007.0,292.5886,292.6861,292.1006,292.2372,12007.0
2021-12-01 14:45:00,299.27,299.96,299.24,299.87,11427.0,292.0713,292.7447,292.042,292.6569,11427.0
2021-12-01 14:50:00,299.87,300.04,299.07,299.07,7402.0,292.6569,292.8228,291.8761,291.8761,7402.0
2021-12-01 14:55:00,299.13,299.44,298.96,299.02,7183.0,291.9347,292.2372,291.7688,291.8273,7183.0
2021-12-01 15:00:00,299.17,299.21,298.23,298.23,16123.0,291.9737,292.0127,291.0563,291.0563,16123.0
2021-12-01 15:05:00,298.18,298.29,297.6,297.69,16382.0,291.0075,291.1149,290.4415,290.5293,16382.0
2021-12-01 15:10:00,297.6,297.92,297.44,297.82,16792.0,290.4415,290.7538,290.2853,290.6562,16792.0
2021-12-01 15:15:00,297.68,297.71,296.67,296.67,20887.0,290.5195,290.5488,289.5338,289.5338,20887.0
2021-12-01 15:20:00,296.88,296.88,295.87,296.02,36962.0,289.7388,289.7388,288.7531,288.8995,36962.0
2021-12-01 15:25:00,295.86,296.66,295.54,296.2,31080.0,288.7433,289.5241,288.431,289.0751,31080.0
2021-12-01 15:30:00,296.01,296.59,295.85,296.52,20489.0,288.8897,289.4558,288.7336,289.3874,20489.0
2021-12-01 15:35:00,296.49,297.02,296.22,296.9,25329.0,289.3582,289.8754,289.0947,289.7583,25329.0
2021-12-01 15:40:00,296.86,297.52,296.79,297.48,66181.0,289.7193,290.3634,289.651,290.3244,66181.0
2021-12-01 15:45:00,297.45,297.57,296.31,296.41,55462.0,290.2951,290.4122,289.1825,289.2801,55462.0
2021-12-01 15:50:00,296.39,296.39,295.69,295.79,212883.0,289.2606,289.2606,288.5774,288.675,212883.0
2021-12-01 15:55:00,295.85,295.86,294.09,294.22,59943.0,288.7336,288.7433,287.0159,287.1428,59943.0
2021-12-02 09:30:00,293.33,294.39,293.01,294.02,15410.0,286.2742,287.3087,285.9619,286.9476,15410.0
2021-12-02 09:35:00,294.04,295.96,293.68,295.78,15438.0,286.9671,288.8409,286.6158,288.6652,15438.0
2021-12-02 09:40:00,296.12,296.54,295.52,296.2,6998.0,288.9971,289.407,288.4115,289.0751,6998.0
2021-12-02 09:45:00,296.05,296.81,295.75,296.3,9446.0,288.9288,289.6705,288.636,289.1727,9446.0
2021-12-02 09:50:00,296.44,297.21,296.07,297.08,11009.0,289.3094,290.0609,288.9483,289.934,11009.0
2021-12-02 09:55:00,297.06,297.16,296.6,297.02,11592.0,289.9145,290.0121,289.4655,289.8754,11592.0
2021-12-02 10:00:00,296.95,297.53,296.24,297.4,21249.0,289.8071,290.3732,289.1142,290.2463,21249.0
2021-12-02 10:05:00,297.37,297.38,295.84,295.93,18968.0,290.217,290.2268,288.7238,288.8116,18968.0
2021-12-02 10:10:00,296.03,296.04,295.26,295.57,22836.0,288.9092,288.919,288.1578,288.4603,22836.0
2021-12-02 10:15:00,295.7,295.71,294.7,294.71,8782.0,288.5872,288.5969,287.6112,287.621,8782.0
2021-12-02 10:20:00,294.64,295.42,294.41,295.38,19101.0,287.5527,288.3139,287.3282,288.2749,19101.0
2021-12-02 10:25:00,295.35,295.92,294.82,295.77,11662.0,288.2456,288.8019,287.7283,288.6555,11662.0
2021-12-02 10:30:00,295.78,295.96,294.5,294.5,28349.0,288.6652,288.8409,287.416,287.416,28349.0
2021-12-02 10:35:00,294.52,294.57,293.72,293.93,11023.0,287.4356,287.4844,286.6548,286.8597,11023.0
2021-12-02 10:40:00,294.14,294.41,293.23,293.28,19205.0,287.0647,287.3282,286.1766,286.2254,19205.0
2021-12-02 10:45:00,293.14,294.75,293.13,294.45,51334.0,286.0888,287.66,286.079,287.3672,51334.0
2021-12-02 10:50:00,294.72,294.83,293.84,293.84,18366.0,287.6307,287.7381,286.7719,286.7719,18366.0
2021-12-02 10:55:00,293.92,295.63,293.89,295.48,25473.0,286.85,288.5189,286.8207,288.3725,25473.0
2021-12-02 11:00:00,295.45,295.75,294.9,295.1,38009.0,288.3432,288.636,287.8064,288.0016,38009.0
2021-12-02 11:05:00,295.17,296.38,295.17,296.27,15095.0,288.0699,289.2508,288.0699,289.1435,15095.0
2021-12-02 11:10:00,296.25,296.51,295.8,296.27,20510.0,289.1239,289.3777,288.6848,289.1435,20510.0
2021-12-02 11:15:00,296.45,296.95,296.29,296.75,13907.0,289.3191,289.8071,289.163,289.6119,13907.0
2021-12-02 11:20:00,296.73,297.17,296.41,296.41,10897.0,289.5924,290.0218,289.2801,289.2801,10897.0
2021-12-02 11:25:00,296.4,296.89,296.4,296.66,30380.0,289.2703,289.7485,289.2703,289.5241,30380.0
2021-12-02 11:30:00,296.74,296.79,295.28,295.44,29766.0,289.6022,289.651,288.1773,288.3334,29766.0
2021-12-02 11:35:00,295.48,296.22,295.41,295.87,9676.0,288.3725,289.0947,288.3041,288.7531,9676.0
2021-12-02 11:40:00,295.92,296.4,295.5,295.55,9252.0,288.8019,289.2703,288.392,288.4408,9252.0
2021-12-02 11:45:00,295.57,296.22,295.28,296.22,7608.0,288.4603,289.0947,288.1773,289.0947,7608.0
2021-12-02 11:50:00,296.12,296.32,295.9,296.16,8241.0,288.9971,289.1923,288.7824,289.0361,8241.0
2021-12-02 11:55:00,296.04,296.92,295.64,296.88,11155.0,288.919,289.7778,288.5286,289.7388,11155.0
2021-12-02 12:00:00,296.73,297.22,296.41,297.13,6239.0,289.5924,290.0706,289.2801,289.9828,6239.0
2021-12-02 12:05:00,297.16,297.63,296.91,297.6,11032.0,290.0121,290.4707,289.7681,290.4415,11032.0
2021-12-02 12:10:00,297.6,297.64,297.25,297.64,10960.0,290.4415,290.4805,290.0999,290.4805,10960.0
2021-12-02 12:15:00,297.63,297.76,297.46,297.67,20683.0,290.4707,290.5976,290.3048,290.5098,20683.0
2021-12-02 12:20:00,297.73,298.32,297.73,298.27,17152.0,290.5683,291.1442,290.5683,291.0954,17152.0
2021-12-02 12:25:00,298.26,298.41,298.14,298.3,14366.0,291.0856,291.232,290.9685,291.1246,14366.0
2021-12-02 12:30:00,298.29,298.35,297.8,297.8,5993.0,291.1149,291.1734,290.6367,290.6367,5993.0
2021-12-02 12:35:00,297.7,297.86,297.33,297.72,14576.0,290.5391,290.6952,290.178,290.5586,14576.0
2021-12-02 12:40:00,297.67,298.05,297.5,297.55,7287.0,290.5098,290.8806,290.3439,290.3927,7287.0
2021-12-02 12:45:00,297.63,298.2,297.63,298.11,5227.0,290.4707,291.027,290.4707,290.9392,5227.0
2021-12-02 12:50:00,298.2,298.2,297.45,297.55,13174.0,291.027,291.027,290.2951,290.3927,13174.0
2021-12-02 12:55:00,297.67,297.74,297.33,297.54,5688.0,290.5098,290.5781,290.178,290.3829,5688.0
2021-12-02 13:00:00,297.58,297.66,296.83,297.65,24886.0,290.422,290.5,289.69,290.4903,24886.0
2021-12-02 13:05:00,297.71,297.74,296.92,297.19,13054.0,290.5488,290.5781,289.7778,290.0413,13054.0
2021-12-02 13:10:00,297.21,297.62,297.0,297.62,8090.0,290.0609,290.461,289.8559,290.461,8090.0
2021-12-02 13:15:00,297.68,297.72,297.24,297.27,7868.0,290.5195,290.5586,290.0901,290.1194,7868.0
2021-12-02 13:20:00,297.43,297.5,296.55,296.69,36837.0,290.2756,290.3439,289.4167,289.5534,36837.0
2021-12-02 13:25:00,296.89,296.89,296.48,296.55,4563.0,289.7485,289.7485,289.3484,289.4167,4563.0
2021-12-02 13:30:00,296.4,297.27,296.29,297.27,7790.0,289.2703,290.1194,289.163,290.1194,7790.0
2021-12-02 13:35:00,297.2,297.3,296.84,297.24,12641.0,290.0511,290.1487,289.6998,290.0901,12641.0
2021-12-02 13:40:00,297.22,297.33,296.91,296.92,4444.0,290.0706,290.178,289.7681,289.7778,4444.0
2021-12-02 13:45:00,296.89,296.89,296.43,296.63,10118.0,289.7485,289.7485,289.2996,289.4948,10118.0
2021-12-02 13:50:00,296.64,297.54,296.33,297.53,8078.0,289.5046,290.3829,289.202,290.3732,8078.0
2021-12-02 13:55:00,297.54,297.8,297.49,297.74,24391.0,290.3829,290.6367,290.3341,290.5781,24391.0
2021-12-02 14:00:00,297.64,297.86,297.32,297.53,11779.0,290.4805,290.6952,290.1682,290.3732,11779.0
2021-12-02 14:05:00,297.49,297.73,297.29,297.5,8428.0,290.3341,290.5683,290.1389,290.3439,8428.0
2021-12-02 14:10:00,297.54,297.69,297.06,297.3,5709.0,290.3829,290.5293,289.9145,290.1487,5709.0
2021-12-02 14:15:00,297.47,297.95,297.23,297.83,26499.0,290.3146,290.7831,290.0804,290.6659,26499.0
2021-12-02 14:20:00,297.68,297.81,297.53,297.6,9020.0,290.5195,290.6464,290.3732,290.4415,9020.0
2021-12-02 14:25:00,297.59,297.95,297.3,297.88,9429.0,290.4317,290.7831,290.1487,290.7147,9429.0
2021-12-02 14:30:00,297.95,297.98,297.71,297.73,30987.0,290.7831,290.8123,290.5488,290.5683,30987.0
2021-12-02 14:35:00,297.83,297.91,297.45,297.71,16566.0,290.6659,290.744,290.2951,290.5488,16566.0
2021-12-02 14:40:00,297.72,297.81,297.48,297.52,9599.0,290.5586,290.6464,290.3244,290.3634,9599.0
2021-12-02 14:45:00,297.57,297.71,297.09,297.09,11598.0,290.4122,290.5488,289.9437,289.9437,11598.0
2021-12-02 14:50:00,297.14,297.45,296.83,297.03,18882.0,289.9925,290.2951,289.69,289.8852,18882.0
2021-12-02 14:55:00,297.11,297.72,297.11,297.42,11543.0,289.9633,290.5586,289.9633,290.2658,11543.0
2021-12-02 15:00:00,297.61,297.89,297.49,297.89,9185.0,290.4512,290.7245,290.3341,290.7245,9185.0
2021-12-02 15:05:00,297.84,298.18,297.72,297.89,11806.0,290.6757,291.0075,290.5586,290.7245,11806.0
2021-12-02 15:10:00,297.74,297.74,297.06,297.54,10161.0,290.5781,290.5781,289.9145,290.3829,10161.0
2021-12-02 15:15:00,297.64,297.69,297.25,297.42,39876.0,290.4805,290.5293,290.0999,290.2658,39876.0
2021-12-02 15:20:00,297.36,297.56,297.15,297.26,76936.0,290.2072,290.4024,290.0023,290.1096,76936.0
2021-12-02 15:25:00,297.23,297.69,297.18,297.34,74902.0,290.0804,290.5293,290.0316,290.1877,74902.0
2021-12-02 15:30:00,297.42,298.26,297.4,298.14,18383.0,290.2658,291.0856,290.2463,290.9685,18383.0
2021-12-02 15:35:00,298.07,298.38,297.9,298.33,23873.0,290.9002,291.2027,290.7343,291.1539,23873.0
2021-12-02 15:40:00,298.26,298.74,298.25,298.38,16601.0,291.0856,291.554,291.0758,291.2027,16601.0
2021-12-02 15:45:00,298.4,298.49,297.79,298.27,44926.0,291.2222,291.3101,290.6269,291.0954,44926.0
2021-12-02 15:50:00,298.21,298.21,297.05,297.24,155622.0,291.0368,291.0368,289.9047,290.0901,155622.0
2021-12-02 15:55:00,297.29,297.71,296.77,297.71,147862.0,290.1389,290.5488,289.6314,290.5488,147862.0
2021-12-03 09:30:00,298.42,299.34,298.05,298.46,27028.0,291.2417,292.1396,290.8806,291.2808,27028.0
2021-12-03 09:35:00,297.83,298.18,297.19,297.19,13616.0,290.6659,291.0075,290.0413,290.0413,13616.0
2021-12-03 09:40:00,297.31,297.62,296.46,296.71,15155.0,290.1584,290.461,289.3289,289.5729,15155.0
2021-12-03 09:45:00,297.13,297.14,296.13,296.25,18820.0,289.9828,289.9925,289.0068,289.1239,18820.0
2021-12-03 09:50:00,296.16,296.5,295.06,295.06,18636.0,289.0361,289.3679,287.9626,287.9626,18636.0
2021-12-03 09:55:00,294.64,295.46,294.6,294.89,24785.0,287.5527,288.3529,287.5136,287.7967,24785.0
2021-12-03 10:00:00,295.3,295.38,293.9,294.06,5096.0,288.1968,288.2749,286.8305,286.9866,5096.0
2021-12-03 10:05:00,294.24,294.43,293.13,293.13,11575.0,287.1623,287.3477,286.079,286.079,11575.0
2021-12-03 10:10:00,293.04,293.91,292.96,293.69,69553.0,285.9912,286.8402,285.9131,286.6255,69553.0
2021-12-03 10:15:00,293.72,294.75,293.67,294.13,26744.0,286.6548,287.66,286.606,287.0549,26744.0
2021-12-03 10:20:00,294.04,294.31,293.71,294.19,21649.0,286.9671,287.2306,286.645,287.1135,21649.0
2021-12-03 10:25:00,294.1,294.6,293.4,294.39,33440.0,287.0257,287.5136,286.3425,287.3087,33440.0
2021-12-03 10:30:00,294.24,294.24,293.06,293.14,19874.0,287.1623,287.1623,286.0107,286.0888,19874.0
2021-12-03 10:35:00,293.07,293.65,292.75,293.24,32725.0,286.0204,286.5865,285.7081,286.1863,32725.0
2021-12-03 10:40:00,293.26,293.26,291.98,292.07,25507.0,286.2059,286.2059,284.9567,285.0445,25507.0
2021-12-03 10:45:00,292.05,292.1,291.35,291.69,16904.0,285.025,285.0738,284.3418,284.6736,16904.0
2021-12-03 10:50:00,291.61,292.22,291.48,291.95,9296.0,284.5956,285.1909,284.4687,284.9274,9296.0
2021-12-03 10:55:00,291.77,292.43,291.55,291.72,10061.0,284.7517,285.3958,284.537,284.7029,10061.0
2021-12-03 11:00:00,291.72,292.25,291.7,291.94,41542.0,284.7029,285.2202,284.6834,284.9176,41542.0
2021-12-03 11:05:00,291.73,291.73,290.72,291.08,15020.0,284.7127,284.7127,283.727,284.0783,15020.0
2021-12-03 11:10:00,291.56,291.63,291.08,291.4,9089.0,284.5468,284.6151,284.0783,284.3906,9089.0
2021-12-03 11:15:00,291.47,291.47,290.58,290.78,19481.0,284.4589,284.4589,283.5903,283.7855,19481.0
2021-12-03 11:20:00,290.73,291.97,290.62,291.92,14526.0,283.7367,284.9469,283.6294,284.8981,14526.0
2021-12-03 11:25:00,291.94,292.24,291.88,292.15,27677.0,284.9176,285.2104,284.8591,285.1226,27677.0
2021-12-03 11:30:00,292.37,292.48,291.67,292.31,9691.0,285.3373,285.4446,284.6541,285.2787,9691.0
2021-12-03 11:35:00,292.2,292.21,291.62,291.63,11751.0,285.1714,285.1811,284.6053,284.6151,11751.0
2021-12-03 11:40:00,291.63,291.84,290.67,290.67,20343.0,284.6151,284.82,283.6782,283.6782,20343.0
2021-12-03 11:45:00,290.74,290.91,290.42,290.66,11044.0,283.7465,283.9124,283.4342,283.6684,11044.0
2021-12-03 11:50:00,290.57,290.82,290.14,290.54,11733.0,283.5806,283.8246,283.1609,283.5513,11733.0
2021-12-03 11:55:00,290.66,290.66,289.82,289.84,18202.0,283.6684,283.6684,282.8486,282.8681,18202.0
2021-12-03 12:00:00,289.96,290.03,289.6,289.69,8173.0,282.9852,283.0536,282.6339,282.7217,8173.0
2021-12-03 12:05:00,289.72,290.4,289.72,290.4,10252.0,282.751,283.4147,282.751,283.4147,10252.0
2021-12-03 12:10:00,290.37,290.37,290.0,290.15,7436.0,283.3854,283.3854,283.0243,283.1707,7436.0
2021-12-03 12:15:00,290.25,291.0,290.24,290.92,14151.0,283.2683,284.0002,283.2585,283.9222,14151.0
2021-12-03 12:20:00,290.88,291.32,290.62,291.3,7737.0,283.8831,284.3125,283.6294,284.293,7737.0
2021-12-03 12:25:00,291.25,291.32,291.05,291.18,8654.0,284.2442,284.3125,284.049,284.1759,8654.0
2021-12-03 12:30:00,291.19,291.19,290.45,290.48,5913.0,284.1857,284.1857,283.4635,283.4927,5913.0
2021-12-03 12:35:00,290.65,291.85,290.51,291.79,13412.0,283.6586,284.8298,283.522,284.7712,13412.0
2021-12-03 12:40:00,291.82,292.03,291.53,291.54,12418.0,284.8005,285.0055,284.5175,284.5272,12418.0
2021-12-03 12:45:00,291.63,291.63,291.15,291.29,7749.0,284.6151,284.6151,284.1466,284.2833,7749.0
2021-12-03 12:50:00,291.4,291.79,291.05,291.1,40551.0,284.3906,284.7712,284.049,284.0978,40551.0
2021-12-03 12:55:00,291.1,291.22,290.73,291.22,9205.0,284.0978,284.2149,283.7367,284.2149,9205.0
2021-12-03 13:00:00,290.79,290.98,290.66,290.91,3406.0,283.7953,283.9807,283.6684,283.9124,3406.0
2021-12-03 13:05:00,291.02,291.52,291.02,291.52,52277.0,284.0197,284.5077,284.0197,284.5077,52277.0
2021-12-03 13:10:00,291.6,291.61,291.09,291.15,4703.0,284.5858,284.5956,284.0881,284.1466,4703.0
2021-12-03 13:15:00,291.31,292.03,291.31,291.84,9178.0,284.3028,285.0055,284.3028,284.82,9178.0
2021-12-03 13:20:00,291.9,292.1,291.67,292.0,9114.0,284.8786,285.0738,284.6541,284.9762,9114.0
2021-12-03 13:25:00,292.08,292.12,291.32,291.38,7687.0,285.0542,285.0933,284.3125,284.3711,7687.0
2021-12-03 13:30:00,291.15,291.29,290.61,290.61,5057.0,284.1466,284.2833,283.6196,283.6196,5057.0
2021-12-03 13:35:00,290.69,290.73,290.21,290.29,8699.0,283.6977,283.7367,283.2292,283.3073,8699.0
2021-12-03 13:40:00,290.55,290.74,290.24,290.48,7541.0,283.5611,283.7465,283.2585,283.4927,7541.0
2021-12-03 13:45:00,290.49,290.59,289.89,290.28,9977.0,283.5025,283.6001,282.9169,283.2975,9977.0
2021-12-03 13:50:00,290.2,290.62,290.17,290.35,15770.0,283.2195,283.6294,283.1902,283.3659,15770.0
2021-12-03 13:55:00,290.1,290.47,290.07,290.07,7861.0,283.1219,283.483,283.0926,283.0926,7861.0
2021-12-03 14:00:00,290.15,290.67,289.81,290.67,12604.0,283.1707,283.6782,282.8389,283.6782,12604.0
2021-12-03 14:05:00,290.65,290.65,290.24,290.35,7359.0,283.6586,283.6586,283.2585,283.3659,7359.0
2021-12-03 14:10:00,290.35,290.5,290.04,290.5,2606.0,283.3659,283.5123,283.0633,283.5123,2606.0
2021-12-03 14:15:00,290.22,290.33,289.93,289.95,4986.0,283.239,283.3463,282.956,282.9755,4986.0
2021-12-03 14:20:00,289.65,291.1,289.57,291.04,47602.0,282.6827,284.0978,282.6046,284.0393,47602.0
2021-12-03 14:25:00,290.91,291.01,290.65,290.7,7960.0,283.9124,284.01,283.6586,283.7074,7960.0
2021-12-03 14:30:00,290.82,290.84,290.17,290.32,7028.0,283.8246,283.8441,283.1902,283.3366,7028.0
2021-12-03 14:35:00,290.12,290.35,289.82,289.82,2888.0,283.1414,283.3659,282.8486,282.8486,2888.0
2021-12-03 14:40:00,289.97,290.6,289.97,290.53,7264.0,282.995,283.6098,282.995,283.5415,7264.0
2021-12-03 14:45:00,290.44,290.62,290.25,290.25,5299.0,283.4537,283.6294,283.2683,283.2683,5299.0
2021-12-03 14:50:00,290.31,290.47,289.9,289.9,7715.0,283.3268,283.483,282.9267,282.9267,7715.0
2021-12-03 14:55:00,289.91,290.33,289.83,289.83,4470.0,282.9364,283.3463,282.8584,282.8584,4470.0
2021-12-03 15:00:00,289.84,290.08,289.33,290.08,7463.0,282.8681,283.1024,282.3704,283.1024,7463.0
2021-12-03 15:05:00,289.96,290.4,289.42,289.5,21709.0,282.9852,283.4147,282.4582,282.5363,21709.0
2021-12-03 15:10:00,289.67,290.04,289.66,289.96,5069.0,282.7022,283.0633,282.6925,282.9852,5069.0
2021-12-03 15:15:00,289.93,290.16,289.67,289.86,9184.0,282.956,283.1804,282.7022,282.8876,9184.0
2021-12-03 15:20:00,290.41,290.85,290.35,290.63,11869.0,283.4244,283.8538,283.3659,283.6391,11869.0
2021-12-03 15:25:00,290.61,291.06,290.6,290.67,5451.0,283.6196,284.0588,283.6098,283.6782,5451.0
2021-12-03 15:30:00,290.69,291.46,290.69,291.36,10230.0,283.6977,284.4492,283.6977,284.3516,10230.0
2021-12-03 15:35:00,291.35,291.49,290.64,290.71,41540.0,284.3418,284.4784,283.6489,283.7172,41540.0
2021-12-03 15:40:00,290.88,290.97,290.31,290.31,19452.0,283.8831,283.9709,283.3268,283.3268,19452.0
2021-12-03 15:45:00,290.27,290.32,289.9,290.25,13503.0,283.2878,283.3366,282.9267,283.2683,13503.0
2021-12-03 15:50:00,290.4,291.52,290.13,291.45,19757.0,283.4147,284.5077,283.1512,284.4394,19757.0
2021-12-03 15:55:00,291.45,292.77,291.45,292.63,36639.0,284.4394,285.7277,284.4394,285.591,36639.0
2021-12-06 09:30:00,293.23,293.71,291.55,291.57,18007.0,286.1766,286.645,284.537,284.5565,18007.0
2021-12-06 09:35:00,291.24,291.24,290.3,290.72,32131.0,284.2345,284.2345,283.3171,283.727,32131.0
2021-12-06 09:40:00,290.69,292.51,290.36,292.51,9846.0,283.6977,285.4739,283.3756,285.4739,9846.0
2021-12-06 09:45:00,292.22,292.71,291.85,292.29,28656.0,285.1909,285.6691,284.8298,285.2592,28656.0
2021-12-06 09:50:00,292.37,293.02,292.1,292.11,24392.0,285.3373,285.9716,285.0738,285.0835,24392.0
2021-12-06 09:55:00,291.87,292.77,291.87,292.77,17972.0,284.8493,285.7277,284.8493,285.7277,17972.0
2021-12-06 10:00:00,292.58,292.84,291.6,291.92,32393.0,285.5422,285.796,284.5858,284.8981,32393.0
2021-12-06 10:05:00,291.99,292.53,291.36,292.42,36181.0,284.9664,285.4934,284.3516,285.3861,36181.0
2021-12-06 10:10:00,292.39,293.97,292.3,293.95,31936.0,285.3568,286.8988,285.269,286.8793,31936.0
2021-12-06 10:15:00,293.98,294.52,293.98,294.07,17828.0,286.9085,287.4356,286.9085,286.9964,17828.0
2021-12-06 10:20:00,294.05,294.37,293.89,294.15,9115.0,286.9769,287.2892,286.8207,287.0745,9115.0
2021-12-06 10:25:00,294.1,294.33,293.93,294.21,7841.0,287.0257,287.2501,286.8597,287.133,7841.0
2021-12-06 10:30:00,294.45,294.57,293.84,293.85,11285.0,287.3672,287.4844,286.7719,286.7817,11285.0
2021-12-06 10:35:00,293.83,293.83,293.37,293.61,9812.0,286.7622,286.7622,286.3132,286.5474,9812.0
2021-12-06 10:40:00,293.58,293.97,292.76,292.91,8381.0,286.5182,286.8988,285.7179,285.8643,8381.0
2021-12-06 10:45:00,292.91,293.33,292.74,293.07,10000.0,285.8643,286.2742,285.6984,286.0204,10000.0
2021-12-06 10:50:00,293.03,293.27,292.62,293.07,31970.0,285.9814,286.2156,285.5813,286.0204,31970.0
2021-12-06 10:55:00,293.05,293.89,293.05,293.7,15316.0,286.0009,286.8207,286.0009,286.6353,15316.0
2021-12-06 11:00:00,293.87,293.87,293.38,293.51,41175.0,286.8012,286.8012,286.323,286.4499,41175.0
2021-12-06 11:05:00,293.43,293.87,293.39,293.64,12161.0,286.3718,286.8012,286.3327,286.5767,12161.0
2021-12-06 11:10:00,293.77,293.77,292.77,292.77,6900.0,286.7036,286.7036,285.7277,285.7277,6900.0
2021-12-06 11:15:00,292.66,293.28,292.63,293.2,24634.0,285.6203,286.2254,285.591,286.1473,24634.0
2021-12-06 11:20:00,293.17,293.2,292.82,293.06,11028.0,286.118,286.1473,285.7764,286.0107,11028.0
2021-12-06 11:25:00,293.11,293.46,293.11,293.23,33900.0,286.0595,286.4011,286.0595,286.1766,33900.0
2021-12-06 11:30:00,293.09,293.82,292.95,293.68,7580.0,286.04,286.7524,285.9033,286.6158,7580.0
2021-12-06 11:35:00,293.75,293.83,293.38,293.69,6954.0,286.6841,286.7622,286.323,286.6255,6954.0
2021-12-06 11:40:00,293.68,294.12,293.56,294.09,9679.0,286.6158,287.0452,286.4986,287.0159,9679.0
2021-12-06 11:45:00,294.06,294.13,293.26,293.35,6524.0,286.9866,287.0549,286.2059,286.2937,6524.0
2021-12-06 11:50:00,293.39,293.53,293.1,293.37,5046.0,286.3327,286.4694,286.0497,286.3132,5046.0
2021-12-06 11:55:00,293.38,293.55,293.04,293.42,9245.0,286.323,286.4889,285.9912,286.362,9245.0
2021-12-06 12:00:00,293.38,293.68,293.32,293.54,5291.0,286.323,286.6158,286.2644,286.4791,5291.0
2021-12-06 12:05:00,293.54,293.65,293.17,293.6,6818.0,286.4791,286.5865,286.118,286.5377,6818.0
2021-12-06 12:10:00,293.53,294.11,293.44,293.91,69851.0,286.4694,287.0354,286.3815,286.8402,69851.0
2021-12-06 12:15:00,293.97,294.41,293.95,294.41,9225.0,286.8988,287.3282,286.8793,287.3282,9225.0
2021-12-06 12:20:00,294.28,294.48,294.12,294.24,154824.0,287.2013,287.3965,287.0452,287.1623,154824.0
2021-12-06 12:25:00,294.54,294.55,294.4,294.44,2985.0,287.4551,287.4648,287.3184,287.3575,2985.0
2021-12-06 12:30:00,294.42,294.79,294.42,294.72,14112.0,287.338,287.6991,287.338,287.6307,14112.0
2021-12-06 12:35:00,294.73,294.85,294.56,294.63,5294.0,287.6405,287.7576,287.4746,287.5429,5294.0
2021-12-06 12:40:00,294.58,294.65,294.22,294.37,9546.0,287.4941,287.5624,287.1428,287.2892,9546.0
2021-12-06 12:45:00,294.35,294.84,294.35,294.8,7013.0,287.2696,287.7479,287.2696,287.7088,7013.0
2021-12-06 12:50:00,294.73,294.96,294.66,294.96,4804.0,287.6405,287.865,287.5722,287.865,4804.0
2021-12-06 12:55:00,294.95,295.27,294.8,295.22,14548.0,287.8552,288.1675,287.7088,288.1187,14548.0
2021-12-06 13:00:00,295.3,295.47,294.96,295.41,6954.0,288.1968,288.3627,287.865,288.3041,6954.0
2021-12-06 13:05:00,295.4,295.52,295.26,295.39,11656.0,288.2944,288.4115,288.1578,288.2846,11656.0
2021-12-06 13:10:00,295.38,295.52,295.21,295.21,10495.0,288.2749,288.4115,288.109,288.109,10495.0
2021-12-06 13:15:00,295.23,295.4,295.22,295.36,11154.0,288.1285,288.2944,288.1187,288.2554,11154.0
2021-12-06 13:20:00,295.14,295.38,295.04,295.36,5939.0,288.0406,288.2749,287.943,288.2554,5939.0
2021-12-06 13:25:00,295.41,296.16,295.41,295.99,12246.0,288.3041,289.0361,288.3041,288.8702,12246.0
2021-12-06 13:30:00,295.95,296.11,295.88,295.97,5482.0,288.8312,288.9873,288.7628,288.8507,5482.0
2021-12-06 13:35:00,295.9,296.1,295.9,296.03,3843.0,288.7824,288.9776,288.7824,288.9092,3843.0
2021-12-06 13:40:00,295.98,296.18,295.71,295.79,8161.0,288.8604,289.0556,288.5969,288.675,8161.0
2021-12-06 13:45:00,295.81,296.1,295.71,296.07,5592.0,288.6945,288.9776,288.5969,288.9483,5592.0
2021-12-06 13:50:00,296.06,296.1,295.98,296.06,3714.0,288.9385,288.9776,288.8604,288.9385,3714.0
2021-12-06 13:55:00,295.99,296.22,295.86,296.02,5457.0,288.8702,289.0947,288.7433,288.8995,5457.0
2021-12-06 14:00:00,296.03,296.4,296.03,296.26,4352.0,288.9092,289.2703,288.9092,289.1337,4352.0
2021-12-06 14:05:00,296.1,296.16,295.9,296.16,4314.0,288.9776,289.0361,288.7824,289.0361,4314.0
2021-12-06 14:10:00,296.15,296.42,296.13,296.19,12523.0,289.0263,289.2899,289.0068,289.0654,12523.0
2021-12-06 14:15:00,296.23,296.45,296.16,296.32,3315.0,289.1044,289.3191,289.0361,289.1923,3315.0
2021-12-06 14:20:00,296.28,296.36,296.12,296.16,4445.0,289.1532,289.2313,288.9971,289.0361,4445.0
2021-12-06 14:25:00,296.18,296.35,296.05,296.17,38421.0,289.0556,289.2215,288.9288,289.0459,38421.0
2021-12-06 14:30:00,296.36,296.39,296.2,296.24,7579.0,289.2313,289.2606,289.0751,289.1142,7579.0
2021-12-06 14:35:00,296.23,296.23,295.95,295.98,12547.0,289.1044,289.1044,288.8312,288.8604,12547.0
2021-12-06 14:40:00,296.0,296.03,295.28,295.28,22231.0,288.88,288.9092,288.1773,288.1773,22231.0
2021-12-06 14:45:00,295.39,295.65,295.3,295.41,23289.0,288.2846,288.5384,288.1968,288.3041,23289.0
2021-12-06 14:50:00,295.34,295.53,295.16,295.38,14407.0,288.2358,288.4213,288.0602,288.2749,14407.0
2021-12-06 14:55:00,295.32,295.53,295.23,295.25,6369.0,288.2163,288.4213,288.1285,288.148,6369.0
2021-12-06 15:00:00,295.33,295.63,295.06,295.06,12262.0,288.2261,288.5189,287.9626,287.9626,12262.0
2021-12-06 15:05:00,295.08,295.37,295.07,295.34,64469.0,287.9821,288.2651,287.9723,288.2358,64469.0
2021-12-06 15:10:00,295.25,295.61,295.21,295.54,7070.0,288.148,288.4993,288.109,288.431,7070.0
2021-12-06 15:15:00,295.59,295.97,295.59,295.96,18172.0,288.4798,288.8507,288.4798,288.8409,18172.0
2021-12-06 15:20:00,295.94,296.03,295.73,295.75,36496.0,288.8214,288.9092,288.6165,288.636,36496.0
2021-12-06 15:25:00,295.67,295.68,295.25,295.54,22774.0,288.5579,288.5677,288.148,288.431,22774.0
2021-12-06 15:30:00,295.51,295.76,295.32,295.57,24685.0,288.4017,288.6457,288.2163,288.4603,24685.0
2021-12-06 15:35:00,295.55,295.55,295.31,295.51,18205.0,288.4408,288.4408,288.2066,288.4017,18205.0
2021-12-06 15:40:00,295.47,295.77,295.29,295.68,36358.0,288.3627,288.6555,288.187,288.5677,36358.0
2021-12-06 15:45:00,295.66,295.69,295.04,295.32,40731.0,288.5481,288.5774,287.943,288.2163,40731.0
2021-12-06 15:50:00,295.34,295.88,295.2,295.74,35865.0,288.2358,288.7628,288.0992,288.6262,35865.0
2021-12-06 15:55:00,295.77,295.79,295.22,295.4,85848.0,288.6555,288.675,288.1187,288.2944,85848.0
2021-12-07 09:30:00,300.54,301.21,300.27,301.06,48278.0,293.3108,293.9646,293.0472,293.8182,48278.0
2021-12-07 09:35:00,301.19,301.47,300.8,300.99,57113.0,293.9451,294.2184,293.5645,293.7499,57113.0
2021-12-07 09:40:00,301.18,301.46,300.99,301.41,16627.0,293.9354,294.2086,293.7499,294.1598,16627.0
2021-12-07 09:45:00,301.61,302.06,301.43,302.02,18753.0,294.355,294.7942,294.1793,294.7552,18753.0
2021-12-07 09:50:00,302.02,302.41,301.99,302.37,13992.0,294.7552,295.1358,294.7259,295.0967,13992.0
2021-12-07 09:55:00,302.36,302.67,302.19,302.65,31152.0,295.087,295.3895,294.9211,295.37,31152.0
2021-12-07 10:00:00,302.81,302.89,302.51,302.55,7246.0,295.5261,295.6042,295.2334,295.2724,7246.0
2021-12-07 10:05:00,302.64,303.04,302.43,303.04,6012.0,295.3602,295.7506,295.1553,295.7506,6012.0
2021-12-07 10:10:00,303.02,303.49,302.99,303.49,8711.0,295.7311,296.1898,295.7018,296.1898,8711.0
2021-12-07 10:15:00,303.52,303.52,303.19,303.37,7477.0,296.2191,296.2191,295.897,296.0727,7477.0
2021-12-07 10:20:00,303.4,303.55,303.02,303.02,9640.0,296.102,296.2483,295.7311,295.7311,9640.0
2021-12-07 10:25:00,303.07,303.32,302.98,303.04,11648.0,295.7799,296.0239,295.6921,295.7506,11648.0
2021-12-07 10:30:00,303.03,303.42,303.03,303.41,18227.0,295.7409,296.1215,295.7409,296.1117,18227.0
2021-12-07 10:35:00,303.37,303.73,303.37,303.59,18409.0,296.0727,296.424,296.0727,296.2874,18409.0
2021-12-07 10:40:00,303.6,303.94,303.55,303.88,6879.0,296.2971,296.629,296.2483,296.5704,6879.0
2021-12-07 10:45:00,303.92,304.03,303.81,303.91,66312.0,296.6094,296.7168,296.5021,296.5997,66312.0
2021-12-07 10:50:00,303.96,303.99,303.73,303.8,11271.0,296.6485,296.6778,296.424,296.4923,11271.0
2021-12-07 10:55:00,303.8,303.88,303.62,303.62,11957.0,296.4923,296.5704,296.3167,296.3167,11957.0
2021-12-07 11:00:00,303.76,304.14,303.75,304.14,10731.0,296.4533,296.8242,296.4435,296.8242,10731.0
2021-12-07 11:05:00,304.13,304.19,304.0,304.04,8957.0,296.8144,296.873,296.6875,296.7266,8957.0
2021-12-07 11:10:00,304.11,304.13,303.7,303.72,7798.0,296.7949,296.8144,296.3947,296.4143,7798.0
2021-12-07 11:15:00,303.69,303.83,303.5,303.75,8826.0,296.385,296.5216,296.1996,296.4435,8826.0
2021-12-07 11:20:00,303.66,303.83,303.39,303.43,13978.0,296.3557,296.5216,296.0922,296.1312,13978.0
2021-12-07 11:25:00,303.52,303.62,303.43,303.57,13376.0,296.2191,296.3167,296.1312,296.2679,13376.0
2021-12-07 11:30:00,303.67,303.67,303.5,303.6,7111.0,296.3655,296.3655,296.1996,296.2971,7111.0
2021-12-07 11:35:00,303.75,304.05,303.75,304.01,11657.0,296.4435,296.7363,296.4435,296.6973,11657.0
2021-12-07 11:40:00,304.01,304.05,303.91,303.96,3218.0,296.6973,296.7363,296.5997,296.6485,3218.0
2021-12-07 11:45:00,303.97,304.0,303.71,303.73,5700.0,296.6582,296.6875,296.4045,296.424,5700.0
2021-12-07 11:50:00,303.73,303.85,303.63,303.68,36003.0,296.424,296.5411,296.3264,296.3752,36003.0
2021-12-07 11:55:00,303.72,303.76,303.65,303.71,3423.0,296.4143,296.4533,296.3459,296.4045,3423.0
2021-12-07 12:00:00,303.7,303.82,303.67,303.82,1969.0,296.3947,296.5119,296.3655,296.5119,1969.0
2021-12-07 12:05:00,303.87,303.99,303.72,303.75,8659.0,296.5607,296.6778,296.4143,296.4435,8659.0
2021-12-07 12:10:00,303.9,304.03,303.87,304.03,4667.0,296.5899,296.7168,296.5607,296.7168,4667.0
2021-12-07 12:15:00,304.01,304.12,303.76,303.78,10723.0,296.6973,296.8046,296.4533,296.4728,10723.0
2021-12-07 12:20:00,303.78,303.85,303.75,303.8,7579.0,296.4728,296.5411,296.4435,296.4923,7579.0
2021-12-07 12:25:00,303.85,303.86,303.78,303.82,3336.0,296.5411,296.5509,296.4728,296.5119,3336.0
2021-12-07 12:30:00,303.87,303.98,303.83,303.96,18936.0,296.5607,296.668,296.5216,296.6485,18936.0
2021-12-07 12:35:00,303.98,304.05,303.94,304.03,24077.0,296.668,296.7363,296.629,296.7168,24077.0
2021-12-07 12:40:00,304.08,304.13,304.0,304.0,5136.0,296.7656,296.8144,296.6875,296.6875,5136.0
2021-12-07 12:45:00,304.03,304.16,304.02,304.14,2493.0,296.7168,296.8437,296.707,296.8242,2493.0
2021-12-07 12:50:00,304.12,304.24,304.12,304.17,5623.0,296.8046,296.9218,296.8046,296.8534,5623.0
2021-12-07 12:55:00,304.18,304.4,304.18,304.32,5711.0,296.8632,297.0779,296.8632,296.9998,5711.0
2021-12-07 13:00:00,304.22,304.32,304.2,304.2,3800.0,296.9022,296.9998,296.8827,296.8827,3800.0
2021-12-07 13:05:00,304.22,304.26,303.95,303.97,7946.0,296.9022,296.9413,296.6387,296.6582,7946.0
2021-12-07 13:10:00,304.0,304.0,303.68,303.86,10774.0,296.6875,296.6875,296.3752,296.5509,10774.0
2021-12-07 13:15:00,303.88,304.1,303.87,304.1,3785.0,296.5704,296.7851,296.5607,296.7851,3785.0
2021-12-07 13:20:00,304.11,304.23,304.1,304.16,6923.0,296.7949,296.912,296.7851,296.8437,6923.0
2021-12-07 13:25:00,304.13,304.15,303.98,304.05,6750.0,296.8144,296.8339,296.668,296.7363,6750.0
2021-12-07 13:30:00,304.08,304.15,303.93,304.13,11763.0,296.7656,296.8339,296.6192,296.8144,11763.0
2021-12-07 13:35:00,304.16,304.2,304.07,304.1,13926.0,296.8437,296.8827,296.7558,296.7851,13926.0
2021-12-07 13:40:00,304.1,304.28,304.08,304.24,20689.0,296.7851,296.9608,296.7656,296.9218,20689.0
2021-12-07 13:45:00,304.25,304.33,304.21,304.33,11104.0,296.9315,297.0096,296.8925,297.0096,11104.0
2021-12-07 13:50:00,304.29,304.52,304.28,304.46,18544.0,296.9705,297.195,296.9608,297.1365,18544.0
2021-12-07 13:55:00,304.35,304.42,304.34,304.42,5938.0,297.0291,297.0974,297.0193,297.0974,5938.0
2021-12-07 14:00:00,304.38,304.38,304.07,304.21,37154.0,297.0584,297.0584,296.7558,296.8925,37154.0
2021-12-07 14:05:00,304.2,304.25,304.08,304.13,12658.0,296.8827,296.9315,296.7656,296.8144,12658.0
2021-12-07 14:10:00,304.1,304.23,304.0,304.0,8677.0,296.7851,296.912,296.6875,296.6875,8677.0
2021-12-07 14:15:00,304.01,304.1,304.01,304.05,8446.0,296.6973,296.7851,296.6973,296.7363,8446.0
2021-12-07 14:20:00,304.03,304.03,303.84,303.93,9431.0,296.7168,296.7168,296.5314,296.6192,9431.0
2021-12-07 14:25:00,303.95,304.19,303.95,304.08,32122.0,296.6387,296.873,296.6387,296.7656,32122.0
2021-12-07 14:30:00,304.05,304.05,303.91,303.95,5711.0,296.7363,296.7363,296.5997,296.6387,5711.0
2021-12-07 14:35:00,303.97,303.99,303.55,303.69,7345.0,296.6582,296.6778,296.2483,296.385,7345.0
2021-12-07 14:40:00,303.71,303.87,303.66,303.87,16869.0,296.4045,296.5607,296.3557,296.5607,16869.0
2021-12-07 14:45:00,303.96,303.97,303.8,303.88,80193.0,296.6485,296.6582,296.4923,296.5704,80193.0
2021-12-07 14:50:00,303.89,304.08,303.84,304.02,30646.0,296.5802,296.7656,296.5314,296.707,30646.0
2021-12-07 14:55:00,303.99,304.1,303.68,303.82,9335.0,296.6778,296.7851,296.3752,296.5119,9335.0
2021-12-07 15:00:00,303.79,303.88,303.62,303.82,21761.0,296.4826,296.5704,296.3167,296.5119,21761.0
2021-12-07 15:05:00,303.84,304.0,303.71,303.74,10145.0,296.5314,296.6875,296.4045,296.4338,10145.0
2021-12-07 15:10:00,303.73,303.77,303.41,303.42,8267.0,296.424,296.4631,296.1117,296.1215,8267.0
2021-12-07 15:15:00,303.43,303.67,303.42,303.5,7581.0,296.1312,296.3655,296.1215,296.1996,7581.0
2021-12-07 15:20:00,303.5,303.64,303.19,303.19,10320.0,296.1996,296.3362,295.897,295.897,10320.0
2021-12-07 15:25:00,303.24,303.29,303.13,303.18,33900.0,295.9458,295.9946,295.8385,295.8872,33900.0
2021-12-07 15:30:00,303.13,303.38,303.13,303.21,14919.0,295.8385,296.0824,295.8385,295.9165,14919.0
2021-12-07 15:35:00,303.24,303.29,302.99,303.02,16152.0,295.9458,295.9946,295.7018,295.7311,16152.0
2021-12-07 15:40:00,303.03,303.29,302.93,303.22,29377.0,295.7409,295.9946,295.6433,295.9263,29377.0
2021-12-07 15:45:00,303.21,303.22,302.9,303.05,57779.0,295.9165,295.9263,295.614,295.7604,57779.0
2021-12-07 15:50:00,302.97,303.41,302.62,303.38,23050.0,295.6823,296.1117,295.3407,296.0824,23050.0
2021-12-07 15:55:00,303.33,304.12,303.21,304.12,59043.0,296.0336,296.8046,295.9165,296.8046,59043.0
2021-12-08 09:30:00,304.59,304.62,303.05,303.79,39665.0,297.2633,297.2926,295.7604,296.4826,39665.0
2021-12-08 09:35:00,303.79,304.12,302.9,303.0,26558.0,296.4826,296.8046,295.614,295.7116,26558.0
2021-12-08 09:40:00,303.16,304.32,303.13,304.19,93566.0,295.8677,296.9998,295.8385,296.873,93566.0
2021-12-08 09:45:00,304.16,304.78,304.15,304.78,16121.0,296.8437,297.4488,296.8339,297.4488,16121.0
2021-12-08 09:50:00,304.79,305.23,304.13,304.35,12410.0,297.4585,297.8879,296.8144,297.0291,12410.0
2021-12-08 09:55:00,304.28,304.28,303.7,303.94,10735.0,296.9608,296.9608,296.3947,296.629,10735.0
2021-12-08 10:00:00,303.83,304.25,303.66,303.79,11780.0,296.5216,296.9315,296.3557,296.4826,11780.0
2021-12-08 10:05:00,303.71,304.31,303.52,303.63,10481.0,296.4045,296.9901,296.2191,296.3264,10481.0
2021-12-08 10:10:00,303.75,304.3,303.7,304.11,9103.0,296.4435,296.9803,296.3947,296.7949,9103.0
2021-12-08 10:15:00,304.17,304.36,303.93,304.16,9850.0,296.8534,297.0389,296.6192,296.8437,9850.0
2021-12-08 10:20:00,304.22,304.72,304.22,304.59,10370.0,296.9022,297.3902,296.9022,297.2633,10370.0
2021-12-08 10:25:00,304.67,304.81,303.85,303.88,6891.0,297.3414,297.478,296.5411,296.5704,6891.0
2021-12-08 10:30:00,303.86,304.44,303.86,304.3,3848.0,296.5509,297.1169,296.5509,296.9803,3848.0
2021-12-08 10:35:00,304.1,304.31,303.93,304.16,16736.0,296.7851,296.9901,296.6192,296.8437,16736.0
2021-12-08 10:40:00,304.21,304.3,303.98,304.06,5440.0,296.8925,296.9803,296.668,296.7461,5440.0
2021-12-08 10:45:00,304.01,304.13,303.72,304.05,4467.0,296.6973,296.8144,296.4143,296.7363,4467.0
2021-12-08 10:50:00,304.0,304.18,303.95,304.03,10768.0,296.6875,296.8632,296.6387,296.7168,10768.0
2021-12-08 10:55:00,304.03,304.2,303.89,304.02,15840.0,296.7168,296.8827,296.5802,296.707,15840.0
2021-12-08 11:00:00,304.02,304.02,303.69,303.88,3428.0,296.707,296.707,296.385,296.5704,3428.0
2021-12-08 11:05:00,303.91,304.0,303.63,303.97,7992.0,296.5997,296.6875,296.3264,296.6582,7992.0
2021-12-08 11:10:00,303.93,304.38,303.9,304.3,9857.0,296.6192,297.0584,296.5899,296.9803,9857.0
2021-12-08 11:15:00,304.35,304.48,304.25,304.42,4831.0,297.0291,297.156,296.9315,297.0974,4831.0
2021-12-08 11:20:00,304.41,304.47,304.23,304.37,5690.0,297.0877,297.1462,296.912,297.0486,5690.0
2021-12-08 11:25:00,304.44,304.74,304.38,304.74,76664.0,297.1169,297.4097,297.0584,297.4097,76664.0
2021-12-08 11:30:00,304.74,305.07,304.46,304.62,4902.0,297.4097,297.7318,297.1365,297.2926,4902.0
2021-12-08 11:35:00,304.6,304.62,304.44,304.53,5177.0,297.2731,297.2926,297.1169,297.2048,5177.0
2021-12-08 11:40:00,304.52,304.71,304.46,304.55,15252.0,297.195,297.3804,297.1365,297.2243,15252.0
2021-12-08 11:45:00,304.62,304.8,304.57,304.73,3830.0,297.2926,297.4683,297.2438,297.4,3830.0
2021-12-08 11:50:00,304.75,304.99,304.71,304.8,5270.0,297.4195,297.6537,297.3804,297.4683,5270.0
2021-12-08 11:55:00,304.85,304.92,304.74,304.91,11159.0,297.5171,297.5854,297.4097,297.5756,11159.0
2021-12-08 12:00:00,304.8,304.95,304.62,304.69,6043.0,297.4683,297.6147,297.2926,297.3609,6043.0
2021-12-08 12:05:00,304.74,304.79,304.57,304.69,45549.0,297.4097,297.4585,297.2438,297.3609,45549.0
2021-12-08 12:10:00,304.7,304.84,304.68,304.78,3161.0,297.3707,297.5073,297.3512,297.4488,3161.0
2021-12-08 12:15:00,304.8,304.83,304.63,304.73,3093.0,297.4683,297.4976,297.3024,297.4,3093.0
2021-12-08 12:20:00,304.68,304.68,304.37,304.52,4355.0,297.3512,297.3512,297.0486,297.195,4355.0
2021-12-08 12:25:00,304.53,304.7,304.53,304.65,20284.0,297.2048,297.3707,297.2048,297.3219,20284.0
2021-12-08 12:30:00,304.65,304.71,304.51,304.69,9969.0,297.3219,297.3804,297.1853,297.3609,9969.0
2021-12-08 12:35:00,304.65,304.74,304.56,304.74,3664.0,297.3219,297.4097,297.2341,297.4097,3664.0
2021-12-08 12:40:00,304.78,305.13,304.78,305.13,5750.0,297.4488,297.7903,297.4488,297.7903,5750.0
2021-12-08 12:45:00,305.12,305.21,305.0,305.01,8536.0,297.7806,297.8684,297.6635,297.6732,8536.0
2021-12-08 12:50:00,305.06,305.11,305.01,305.1,13953.0,297.722,297.7708,297.6732,297.7611,13953.0
2021-12-08 12:55:00,305.08,305.08,304.92,304.93,5618.0,297.7415,297.7415,297.5854,297.5952,5618.0
2021-12-08 13:00:00,304.92,305.01,304.83,304.98,8836.0,297.5854,297.6732,297.4976,297.644,8836.0
2021-12-08 13:05:00,304.95,304.99,304.83,304.98,8472.0,297.6147,297.6537,297.4976,297.644,8472.0
2021-12-08 13:10:00,305.04,305.04,304.88,304.97,2520.0,297.7025,297.7025,297.5464,297.6342,2520.0
2021-12-08 13:15:00,305.0,305.28,305.0,305.23,20340.0,297.6635,297.9367,297.6635,297.8879,20340.0
2021-12-08 13:20:00,305.31,305.31,305.09,305.09,16108.0,297.966,297.966,297.7513,297.7513,16108.0
2021-12-08 13:25:00,305.17,305.21,305.07,305.18,7810.0,297.8294,297.8684,297.7318,297.8391,7810.0
2021-12-08 13:30:00,305.15,305.19,305.1,305.14,3272.0,297.8099,297.8489,297.7611,297.8001,3272.0
2021-12-08 13:35:00,305.15,305.31,305.12,305.28,10326.0,297.8099,297.966,297.7806,297.9367,10326.0
2021-12-08 13:40:00,305.35,305.57,305.31,305.56,5122.0,298.0051,298.2198,297.966,298.21,5122.0
2021-12-08 13:45:00,305.58,305.74,305.53,305.64,9393.0,298.2295,298.3857,298.1807,298.2881,9393.0
2021-12-08 13:50:00,305.66,305.67,305.53,305.6,27460.0,298.3076,298.3174,298.1807,298.249,27460.0
2021-12-08 13:55:00,305.61,305.61,305.25,305.33,19127.0,298.2588,298.2588,297.9075,297.9855,19127.0
2021-12-08 14:00:00,305.33,305.49,305.21,305.37,15058.0,297.9855,298.1417,297.8684,298.0246,15058.0
2021-12-08 14:05:00,305.39,305.4,305.13,305.23,9210.0,298.0441,298.0538,297.7903,297.8879,9210.0
2021-12-08 14:10:00,305.24,305.24,304.95,304.95,10577.0,297.8977,297.8977,297.6147,297.6147,10577.0
2021-12-08 14:15:00,304.99,305.01,304.75,304.96,5887.0,297.6537,297.6732,297.4195,297.6244,5887.0
2021-12-08 14:20:00,304.97,305.2,304.82,305.2,49541.0,297.6342,297.8587,297.4878,297.8587,49541.0
2021-12-08 14:25:00,305.18,305.36,305.16,305.3,16601.0,297.8391,298.0148,297.8196,297.9563,16601.0
2021-12-08 14:30:00,305.38,305.4,305.2,305.34,6459.0,298.0343,298.0538,297.8587,297.9953,6459.0
2021-12-08 14:35:00,305.35,305.41,305.11,305.21,11414.0,298.0051,298.0636,297.7708,297.8684,11414.0
2021-12-08 14:40:00,305.2,305.32,305.16,305.31,12529.0,297.8587,297.9758,297.8196,297.966,12529.0
2021-12-08 14:45:00,305.3,305.45,305.27,305.27,8661.0,297.9563,298.1026,297.927,297.927,8661.0
2021-12-08 14:50:00,305.28,305.44,305.22,305.34,9558.0,297.9367,298.0929,297.8782,297.9953,9558.0
2021-12-08 14:55:00,305.41,305.65,305.4,305.63,44702.0,298.0636,298.2978,298.0538,298.2783,44702.0
2021-12-08 15:00:00,305.63,305.7,305.34,305.43,10276.0,298.2783,298.3466,297.9953,298.0831,10276.0
2021-12-08 15:05:00,305.42,305.47,305.28,305.33,13841.0,298.0734,298.1222,297.9367,297.9855,13841.0
2021-12-08 15:10:00,305.37,305.6,305.35,305.46,12007.0,298.0246,298.249,298.0051,298.1124,12007.0
2021-12-08 15:15:00,305.39,305.55,305.39,305.5,11611.0,298.0441,298.2002,298.0441,298.1514,11611.0
2021-12-08 15:20:00,305.48,305.76,305.46,305.75,13234.0,298.1319,298.4052,298.1124,298.3954,13234.0
2021-12-08 15:25:00,305.76,305.82,305.65,305.74,11792.0,298.4052,298.4637,298.2978,298.3857,11792.0
2021-12-08 15:30:00,305.71,305.83,305.68,305.71,14856.0,298.3564,298.4735,298.3271,298.3564,14856.0
2021-12-08 15:35:00,305.69,305.84,305.64,305.68,16653.0,298.3369,298.4833,298.2881,298.3271,16653.0
2021-12-08 15:40:00,305.69,305.74,305.4,305.41,20685.0,298.3369,298.3857,298.0538,298.0636,20685.0
2021-12-08 15:45:00,305.38,305.69,305.38,305.67,31778.0,298.0343,298.3369,298.0343,298.3174,31778.0
2021-12-08 15:50:00,305.7,306.2,305.7,306.18,28832.0,298.3466,298.8346,298.3466,298.8151,28832.0
2021-12-08 15:55:00,306.2,306.24,305.97,305.97,121169.0,298.8346,298.8736,298.6101,298.6101,121169.0
2021-12-09 09:30:00,305.45,306.24,305.22,306.24,10638.0,298.1026,298.8736,297.8782,298.8736,10638.0
2021-12-09 09:35:00,306.24,306.55,306.06,306.36,11048.0,298.8736,299.1762,298.698,298.9908,11048.0
2021-12-09 09:40:00,306.48,306.49,306.14,306.25,4500.0,299.1079,299.1176,298.776,298.8834,4500.0
2021-12-09 09:45:00,306.26,306.53,305.95,305.95,17463.0,298.8932,299.1567,298.5906,298.5906,17463.0
2021-12-09 09:50:00,305.9,306.12,305.46,305.66,6566.0,298.5418,298.7565,298.1124,298.3076,6566.0
2021-12-09 09:55:00,305.36,305.36,305.01,305.29,2473.0,298.0148,298.0148,297.6732,297.9465,2473.0
2021-12-09 10:00:00,305.25,305.71,305.09,305.64,13845.0,297.9075,298.3564,297.7513,298.2881,13845.0
2021-12-09 10:05:00,305.59,305.64,304.84,305.19,7774.0,298.2393,298.2881,297.5073,297.8489,7774.0
2021-12-09 10:10:00,305.11,305.22,304.83,305.04,9262.0,297.7708,297.8782,297.4976,297.7025,9262.0
2021-12-09 10:15:00,305.13,305.19,304.83,305.19,16926.0,297.7903,297.8489,297.4976,297.8489,16926.0
2021-12-09 10:20:00,305.24,305.37,304.67,304.67,13572.0,297.8977,298.0246,297.3414,297.3414,13572.0
2021-12-09 10:25:00,304.71,304.76,304.26,304.27,6794.0,297.3804,297.4292,296.9413,296.951,6794.0
2021-12-09 10:30:00,304.05,304.43,304.05,304.27,3795.0,296.7363,297.1072,296.7363,296.951,3795.0
2021-12-09 10:35:00,304.17,304.33,303.83,304.0,7260.0,296.8534,297.0096,296.5216,296.6875,7260.0
2021-12-09 10:40:00,303.95,304.39,303.95,304.35,2421.0,296.6387,297.0681,296.6387,297.0291,2421.0
2021-12-09 10:45:00,304.51,304.72,304.43,304.71,3997.0,297.1853,297.3902,297.1072,297.3804,3997.0
2021-12-09 10:50:00,304.57,304.7,304.51,304.69,1402.0,297.2438,297.3707,297.1853,297.3609,1402.0
2021-12-09 10:55:00,304.64,304.73,304.59,304.65,2772.0,297.3121,297.4,297.2633,297.3219,2772.0
2021-12-09 11:00:00,304.6,304.69,304.19,304.21,9613.0,297.2731,297.3609,296.873,296.8925,9613.0
2021-12-09 11:05:00,304.27,304.67,304.23,304.67,12105.0,296.951,297.3414,296.912,297.3414,12105.0
2021-12-09 11:10:00,304.65,304.67,304.46,304.49,6860.0,297.3219,297.3414,297.1365,297.1657,6860.0
2021-12-09 11:15:00,304.52,304.53,304.19,304.4,17738.0,297.195,297.2048,296.873,297.0779,17738.0
2021-12-09 11:20:00,304.39,305.02,304.26,305.02,15670.0,297.0681,297.683,296.9413,297.683,15670.0
2021-12-09 11:25:00,304.99,305.24,304.97,305.22,4427.0,297.6537,297.8977,297.6342,297.8782,4427.0
2021-12-09 11:30:00,305.29,305.41,305.2,305.21,3637.0,297.9465,298.0636,297.8587,297.8684,3637.0
2021-12-09 11:35:00,305.18,305.18,304.94,305.02,5934.0,297.8391,297.8391,297.6049,297.683,5934.0
2021-12-09 11:40:00,304.99,305.04,304.82,304.88,8902.0,297.6537,297.7025,297.4878,297.5464,8902.0
2021-12-09 11:45:00,304.84,304.84,304.44,304.44,9904.0,297.5073,297.5073,297.1169,297.1169,9904.0
2021-12-09 11:50:00,304.48,304.69,304.46,304.55,4424.0,297.156,297.3609,297.1365,297.2243,4424.0
2021-12-09 11:55:00,304.6,304.6,304.34,304.52,52364.0,297.2731,297.2731,297.0193,297.195,52364.0
2021-12-09 12:00:00,304.49,304.65,304.2,304.24,5733.0,297.1657,297.3219,296.8827,296.9218,5733.0
2021-12-09 12:05:00,304.18,304.38,304.07,304.37,5286.0,296.8632,297.0584,296.7558,297.0486,5286.0
2021-12-09 12:10:00,304.26,304.42,304.22,304.36,2327.0,296.9413,297.0974,296.9022,297.0389,2327.0
2021-12-09 12:15:00,304.41,304.43,304.19,304.19,3498.0,297.0877,297.1072,296.873,296.873,3498.0
2021-12-09 12:20:00,304.25,304.56,304.23,304.56,5249.0,296.9315,297.2341,296.912,297.2341,5249.0
2021-12-09 12:25:00,304.48,304.51,304.34,304.34,4911.0,297.156,297.1853,297.0193,297.0193,4911.0
2021-12-09 12:30:00,304.32,304.32,304.15,304.23,14531.0,296.9998,296.9998,296.8339,296.912,14531.0
2021-12-09 12:35:00,304.32,304.59,304.31,304.56,4511.0,296.9998,297.2633,296.9901,297.2341,4511.0
2021-12-09 12:40:00,304.55,304.71,304.49,304.58,8059.0,297.2243,297.3804,297.1657,297.2536,8059.0
2021-12-09 12:45:00,304.6,304.81,304.56,304.79,4372.0,297.2731,297.478,297.2341,297.4585,4372.0
2021-12-09 12:50:00,304.83,304.89,304.76,304.84,4798.0,297.4976,297.5561,297.4292,297.5073,4798.0
2021-12-09 12:55:00,304.85,304.85,304.61,304.84,5319.0,297.5171,297.5171,297.2829,297.5073,5319.0
2021-12-09 13:00:00,304.82,304.83,304.43,304.58,24779.0,297.4878,297.4976,297.1072,297.2536,24779.0
2021-12-09 13:05:00,304.59,304.69,304.41,304.41,3024.0,297.2633,297.3609,297.0877,297.0877,3024.0
2021-12-09 13:10:00,304.38,304.46,304.28,304.39,7466.0,297.0584,297.1365,296.9608,297.0681,7466.0
2021-12-09 13:15:00,304.49,304.73,304.49,304.67,2783.0,297.1657,297.4,297.1657,297.3414,2783.0
2021-12-09 13:20:00,304.61,304.61,304.27,304.27,6979.0,297.2829,297.2829,296.951,296.951,6979.0
2021-12-09 13:25:00,304.28,304.41,304.23,304.29,4368.0,296.9608,297.0877,296.912,296.9705,4368.0
2021-12-09 13:30:00,304.29,304.51,304.29,304.41,2401.0,296.9705,297.1853,296.9705,297.0877,2401.0
2021-12-09 13:35:00,304.38,304.64,304.34,304.64,4241.0,297.0584,297.3121,297.0193,297.3121,4241.0
2021-12-09 13:40:00,304.58,304.58,303.93,303.93,4532.0,297.2536,297.2536,296.6192,296.6192,4532.0
2021-12-09 13:45:00,303.97,304.14,303.51,303.54,5312.0,296.6582,296.8242,296.2093,296.2386,5312.0
2021-12-09 13:50:00,303.47,303.61,303.32,303.56,5583.0,296.1703,296.3069,296.0239,296.2581,5583.0
2021-12-09 13:55:00,303.8,304.15,303.8,304.05,6217.0,296.4923,296.8339,296.4923,296.7363,6217.0
2021-12-09 14:00:00,304.05,304.15,304.0,304.0,11602.0,296.7363,296.8339,296.6875,296.6875,11602.0
2021-12-09 14:05:00,304.01,304.11,303.95,303.95,2835.0,296.6973,296.7949,296.6387,296.6387,2835.0
2021-12-09 14:10:00,304.02,304.04,303.63,303.66,4907.0,296.707,296.7266,296.3264,296.3557,4907.0
2021-12-09 14:15:00,303.74,304.0,303.68,303.88,3453.0,296.4338,296.6875,296.3752,296.5704,3453.0
2021-12-09 14:20:00,303.97,304.27,303.97,304.27,3528.0,296.6582,296.951,296.6582,296.951,3528.0
2021-12-09 14:25:00,304.11,304.11,303.72,303.84,6468.0,296.7949,296.7949,296.4143,296.5314,6468.0
2021-12-09 14:30:00,303.87,303.89,303.66,303.84,6061.0,296.5607,296.5802,296.3557,296.5314,6061.0
2021-12-09 14:35:00,303.76,303.9,303.65,303.84,3349.0,296.4533,296.5899,296.3459,296.5314,3349.0
2021-12-09 14:40:00,303.78,303.84,303.58,303.7,3279.0,296.4728,296.5314,296.2776,296.3947,3279.0
2021-12-09 14:45:00,303.68,303.77,303.5,303.54,14940.0,296.3752,296.4631,296.1996,296.2386,14940.0
2021-12-09 14:50:00,303.59,303.59,303.23,303.27,10932.0,296.2874,296.2874,295.936,295.9751,10932.0
2021-12-09 14:55:00,303.31,303.4,303.04,303.24,11681.0,296.0141,296.102,295.7506,295.9458,11681.0
2021-12-09 15:00:00,303.22,303.68,303.17,303.4,50165.0,295.9263,296.3752,295.8775,296.102,50165.0
2021-12-09 15:05:00,303.41,303.41,302.55,302.55,14580.0,296.1117,296.1117,295.2724,295.2724,14580.0
2021-12-09 15:10:00,302.63,302.78,302.29,302.44,8201.0,295.3505,295.4969,295.0187,295.165,8201.0
2021-12-09 15:15:00,302.47,302.66,302.43,302.66,9651.0,295.1943,295.3798,295.1553,295.3798,9651.0
2021-12-09 15:20:00,302.63,302.63,302.23,302.23,5972.0,295.3505,295.3505,294.9601,294.9601,5972.0
2021-12-09 15:25:00,302.28,302.71,302.27,302.56,50285.0,295.0089,295.4286,294.9991,295.2822,50285.0
2021-12-09 15:30:00,302.56,302.96,302.56,302.81,3868.0,295.2822,295.6725,295.2822,295.5261,3868.0
2021-12-09 15:35:00,302.77,302.8,302.52,302.78,12169.0,295.4871,295.5164,295.2431,295.4969,12169.0
2021-12-09 15:40:00,302.81,303.23,302.72,303.09,12254.0,295.5261,295.936,295.4383,295.7994,12254.0
2021-12-09 15:45:00,303.12,303.35,302.99,303.2,5428.0,295.8287,296.0532,295.7018,295.9068,5428.0
2021-12-09 15:50:00,303.1,303.17,302.66,302.67,19865.0,295.8092,295.8775,295.3798,295.3895,19865.0
2021-12-09 15:55:00,302.65,302.71,302.06,302.23,24463.0,295.37,295.4286,294.7942,294.9601,24463.0
2021-12-10 09:30:00,304.21,305.36,304.21,305.34,24566.0,296.8925,298.0148,296.8925,297.9953,24566.0
2021-12-10 09:35:00,305.44,305.66,304.79,305.56,10934.0,298.0929,298.3076,297.4585,298.21,10934.0
2021-12-10 09:40:00,305.59,305.62,304.34,304.4,18786.0,298.2393,298.2686,297.0193,297.0779,18786.0
2021-12-10 09:45:00,304.33,304.45,303.43,303.47,9993.0,297.0096,297.1267,296.1312,296.1703,9993.0
2021-12-10 09:50:00,303.57,304.19,303.32,303.92,14600.0,296.2679,296.873,296.0239,296.6094,14600.0
2021-12-10 09:55:00,303.92,303.92,303.33,303.57,11107.0,296.6094,296.6094,296.0336,296.2679,11107.0
2021-12-10 10:00:00,303.65,304.17,303.65,303.77,6805.0,296.3459,296.8534,296.3459,296.4631,6805.0
2021-12-10 10:05:00,303.77,304.36,303.57,304.36,7995.0,296.4631,297.0389,296.2679,297.0389,7995.0
2021-12-10 10:10:00,304.37,304.37,303.92,304.25,8929.0,297.0486,297.0486,296.6094,296.9315,8929.0
2021-12-10 10:15:00,304.11,305.13,304.07,305.01,8363.0,296.7949,297.7903,296.7558,297.6732,8363.0
2021-12-10 10:20:00,304.98,305.13,304.72,304.78,13504.0,297.644,297.7903,297.3902,297.4488,13504.0
2021-12-10 10:25:00,304.77,304.9,304.61,304.88,5735.0,297.439,297.5659,297.2829,297.5464,5735.0
2021-12-10 10:30:00,304.8,304.89,303.74,303.81,9638.0,297.4683,297.5561,296.4338,296.5021,9638.0
2021-12-10 10:35:00,303.87,303.87,303.29,303.61,10535.0,296.5607,296.5607,295.9946,296.3069,10535.0
2021-12-10 10:40:00,303.51,303.81,303.42,303.58,6741.0,296.2093,296.5021,296.1215,296.2776,6741.0
2021-12-10 10:45:00,303.52,303.52,302.83,302.86,11728.0,296.2191,296.2191,295.5457,295.5749,11728.0
2021-12-10 10:50:00,303.0,303.36,302.99,303.25,3471.0,295.7116,296.0629,295.7018,295.9556,3471.0
2021-12-10 10:55:00,303.32,303.49,303.13,303.31,2188.0,296.0239,296.1898,295.8385,296.0141,2188.0
2021-12-10 11:00:00,303.32,303.4,302.82,302.84,6975.0,296.0239,296.102,295.5359,295.5554,6975.0
2021-12-10 11:05:00,302.69,302.69,302.19,302.36,3762.0,295.409,295.409,294.9211,295.087,3762.0
2021-12-10 11:10:00,302.36,302.71,302.31,302.66,31357.0,295.087,295.4286,295.0382,295.3798,31357.0
2021-12-10 11:15:00,302.61,303.06,302.53,303.05,6135.0,295.331,295.7701,295.2529,295.7604,6135.0
2021-12-10 11:20:00,302.86,303.03,302.75,303.03,11019.0,295.5749,295.7409,295.4676,295.7409,11019.0
2021-12-10 11:25:00,302.95,303.42,302.9,303.41,6247.0,295.6628,296.1215,295.614,296.1117,6247.0
2021-12-10 11:30:00,303.46,303.46,302.98,302.98,5367.0,296.1605,296.1605,295.6921,295.6921,5367.0
2021-12-10 11:35:00,303.03,303.31,302.82,303.14,5745.0,295.7409,296.0141,295.5359,295.8482,5745.0
2021-12-10 11:40:00,303.15,303.73,303.09,303.73,2233.0,295.858,296.424,295.7994,296.424,2233.0
2021-12-10 11:45:00,303.94,304.15,303.94,304.11,6260.0,296.629,296.8339,296.629,296.7949,6260.0
2021-12-10 11:50:00,304.13,304.33,303.83,303.83,5057.0,296.8144,297.0096,296.5216,296.5216,5057.0
2021-12-10 11:55:00,303.98,304.01,303.76,304.01,4571.0,296.668,296.6973,296.4533,296.6973,4571.0
2021-12-10 12:00:00,304.06,304.12,303.63,303.66,8726.0,296.7461,296.8046,296.3264,296.3557,8726.0
2021-12-10 12:05:00,303.75,304.09,303.75,303.93,30279.0,296.4435,296.7754,296.4435,296.6192,30279.0
2021-12-10 12:10:00,303.97,304.15,303.97,303.99,13461.0,296.6582,296.8339,296.6582,296.6778,13461.0
2021-12-10 12:15:00,304.03,304.1,303.76,303.76,1762.0,296.7168,296.7851,296.4533,296.4533,1762.0
2021-12-10 12:20:00,303.76,303.98,303.68,303.97,5110.0,296.4533,296.668,296.3752,296.6582,5110.0
2021-12-10 12:25:00,303.99,304.14,303.86,303.86,3075.0,296.6778,296.8242,296.5509,296.5509,3075.0
2021-12-10 12:30:00,303.9,303.9,303.45,303.49,3345.0,296.5899,296.5899,296.1508,296.1898,3345.0
2021-12-10 12:35:00,303.56,303.65,303.31,303.36,6585.0,296.2581,296.3459,296.0141,296.0629,6585.0
2021-12-10 12:40:00,303.32,303.61,303.32,303.45,2830.0,296.0239,296.3069,296.0239,296.1508,2830.0
2021-12-10 12:45:00,303.39,303.85,303.39,303.84,5294.0,296.0922,296.5411,296.0922,296.5314,5294.0
2021-12-10 12:50:00,303.94,304.0,303.9,303.95,3627.0,296.629,296.6875,296.5899,296.6387,3627.0
2021-12-10 12:55:00,303.95,304.16,303.92,304.07,7492.0,296.6387,296.8437,296.6094,296.7558,7492.0
2021-12-10 13:00:00,304.15,304.31,303.92,304.27,4026.0,296.8339,296.9901,296.6094,296.951,4026.0
2021-12-10 13:05:00,304.23,304.5,304.1,304.43,3148.0,296.912,297.1755,296.7851,297.1072,3148.0
2021-12-10 13:10:00,304.45,304.48,304.3,304.3,3923.0,297.1267,297.156,296.9803,296.9803,3923.0
2021-12-10 13:15:00,304.33,304.43,304.18,304.36,59420.0,297.0096,297.1072,296.8632,297.0389,59420.0
2021-12-10 13:20:00,304.25,304.27,304.07,304.07,3324.0,296.9315,296.951,296.7558,296.7558,3324.0
2021-12-10 13:25:00,304.13,304.37,304.1,304.28,5741.0,296.8144,297.0486,296.7851,296.9608,5741.0
2021-12-10 13:30:00,304.31,304.34,304.11,304.21,27319.0,296.9901,297.0193,296.7949,296.8925,27319.0
2021-12-10 13:35:00,304.23,304.25,303.89,304.0,12098.0,296.912,296.9315,296.5802,296.6875,12098.0
2021-12-10 13:40:00,304.02,304.14,303.95,304.03,8223.0,296.707,296.8242,296.6387,296.7168,8223.0
2021-12-10 13:45:00,304.01,304.17,303.87,303.92,12646.0,296.6973,296.8534,296.5607,296.6094,12646.0
2021-12-10 13:50:00,303.96,304.16,303.93,304.11,3487.0,296.6485,296.8437,296.6192,296.7949,3487.0
2021-12-10 13:55:00,304.13,304.28,304.07,304.1,16772.0,296.8144,296.9608,296.7558,296.7851,16772.0
2021-12-10 14:00:00,304.08,304.3,304.08,304.1,9488.0,296.7656,296.9803,296.7656,296.7851,9488.0
2021-12-10 14:05:00,304.14,304.17,303.97,303.99,14978.0,296.8242,296.8534,296.6582,296.6778,14978.0
2021-12-10 14:10:00,303.99,304.18,303.99,304.14,5750.0,296.6778,296.8632,296.6778,296.8242,5750.0
2021-12-10 14:15:00,304.16,304.31,304.1,304.3,14962.0,296.8437,296.9901,296.7851,296.9803,14962.0
2021-12-10 14:20:00,304.3,304.39,304.26,304.26,8554.0,296.9803,297.0681,296.9413,296.9413,8554.0
2021-12-10 14:25:00,304.26,304.3,304.12,304.2,13672.0,296.9413,296.9803,296.8046,296.8827,13672.0
2021-12-10 14:30:00,304.23,304.3,303.85,303.87,10375.0,296.912,296.9803,296.5411,296.5607,10375.0
2021-12-10 14:35:00,304.0,304.13,303.91,304.05,60762.0,296.6875,296.8144,296.5997,296.7363,60762.0
2021-12-10 14:40:00,304.08,304.13,304.01,304.01,3632.0,296.7656,296.8144,296.6973,296.6973,3632.0
2021-12-10 14:45:00,303.97,304.09,303.9,304.0,4401.0,296.6582,296.7754,296.5899,296.6875,4401.0
2021-12-10 14:50:00,304.0,304.01,303.76,303.79,17725.0,296.6875,296.6973,296.4533,296.4826,17725.0
2021-12-10 14:55:00,303.71,303.85,303.62,303.69,6745.0,296.4045,296.5411,296.3167,296.385,6745.0
2021-12-10 15:00:00,303.71,303.82,303.52,303.53,8341.0,296.4045,296.5119,296.2191,296.2288,8341.0
2021-12-10 15:05:00,303.53,303.91,303.48,303.88,12191.0,296.2288,296.5997,296.18,296.5704,12191.0
2021-12-10 15:10:00,303.82,303.98,303.8,303.87,7089.0,296.5119,296.668,296.4923,296.5607,7089.0
2021-12-10 15:15:00,303.92,304.08,303.9,304.08,6502.0,296.6094,296.7656,296.5899,296.7656,6502.0
2021-12-10 15:20:00,304.05,304.41,304.05,304.41,7614.0,296.7363,297.0877,296.7363,297.0877,7614.0
2021-12-10 15:25:00,304.31,304.38,304.23,304.31,30916.0,296.9901,297.0584,296.912,296.9901,30916.0
2021-12-10 15:30:00,304.3,304.66,304.3,304.62,19673.0,296.9803,297.3316,296.9803,297.2926,19673.0
2021-12-10 15:35:00,304.64,304.77,304.56,304.64,15387.0,297.3121,297.439,297.2341,297.3121,15387.0
2021-12-10 15:40:00,304.67,304.79,304.67,304.75,83364.0,297.3414,297.4585,297.3414,297.4195,83364.0
2021-12-10 15:45:00,304.75,304.86,304.67,304.74,55325.0,297.4195,297.5268,297.3414,297.4097,55325.0
2021-12-10 15:50:00,304.81,305.09,304.8,305.04,39525.0,297.478,297.7513,297.4683,297.7025,39525.0
2021-12-10 15:55:00,305.06,305.43,304.97,305.33,188179.0,297.722,298.0831,297.6342,297.9855,188179.0
2021-12-13 09:30:00,304.63,304.99,304.21,304.24,37841.0,297.698,298.0498,297.2876,297.3169,37841.0
2021-12-13 09:35:00,304.17,305.0,303.92,304.03,39729.0,297.2485,298.0596,297.0042,297.1117,39729.0
2021-12-13 09:40:00,304.1,305.32,304.04,305.04,6664.0,297.1801,298.3723,297.1214,298.0987,6664.0
2021-12-13 09:45:00,304.95,305.25,304.48,304.63,15746.0,298.0107,298.3039,297.5514,297.698,15746.0
2021-12-13 09:50:00,304.54,304.54,303.89,304.1,6749.0,297.6101,297.6101,296.9748,297.1801,6749.0
2021-12-13 09:55:00,303.96,304.83,303.96,304.46,2812.0,297.0433,297.8935,297.0433,297.5319,2812.0
2021-12-13 10:00:00,304.37,304.38,303.99,304.2,14317.0,297.4439,297.4537,297.0726,297.2778,14317.0
2021-12-13 10:05:00,304.25,304.62,304.2,304.44,15298.0,297.3267,297.6882,297.2778,297.5123,15298.0
2021-12-13 10:10:00,304.33,305.05,304.2,304.7,6180.0,297.4048,298.1084,297.2778,297.7664,6180.0
2021-12-13 10:15:00,304.75,304.83,304.51,304.53,1509.0,297.8153,297.8935,297.5807,297.6003,1509.0
2021-12-13 10:20:00,304.27,304.27,303.27,303.35,4363.0,297.3462,297.3462,296.369,296.4471,4363.0
2021-12-13 10:25:00,303.33,303.41,302.79,303.12,10316.0,296.4276,296.5058,295.8999,296.2224,10316.0
2021-12-13 10:30:00,303.07,303.07,302.6,302.69,14513.0,296.1735,296.1735,295.7142,295.8022,14513.0
2021-12-13 10:35:00,302.76,303.23,302.76,302.82,13486.0,295.8706,296.3299,295.8706,295.9292,13486.0
2021-12-13 10:40:00,302.79,303.12,302.69,302.89,14999.0,295.8999,296.2224,295.8022,295.9976,14999.0
2021-12-13 10:45:00,303.06,303.51,302.93,303.48,13459.0,296.1637,296.6035,296.0367,296.5742,13459.0
2021-12-13 10:50:00,303.42,303.65,303.18,303.22,25101.0,296.5155,296.7403,296.281,296.3201,25101.0
2021-12-13 10:55:00,303.21,303.26,302.92,303.19,8937.0,296.3103,296.3592,296.0269,296.2908,8937.0
2021-12-13 11:00:00,303.1,303.25,302.51,302.63,17637.0,296.2028,296.3494,295.6262,295.7435,17637.0
2021-12-13 11:05:00,302.72,303.13,302.64,302.87,13913.0,295.8315,296.2321,295.7533,295.9781,13913.0
2021-12-13 11:10:00,302.9,303.07,302.46,302.51,63281.0,296.0074,296.1735,295.5774,295.6262,63281.0
2021-12-13 11:15:00,302.55,302.75,302.12,302.12,16000.0,295.6653,295.8608,295.2451,295.2451,16000.0
2021-12-13 11:20:00,302.18,302.31,301.99,301.99,101257.0,295.3038,295.4308,295.1181,295.1181,101257.0
2021-12-13 11:25:00,302.01,302.16,301.84,302.03,9452.0,295.1376,295.2842,294.9715,295.1572,9452.0
2021-12-13 11:30:00,302.05,302.26,301.85,302.06,14565.0,295.1767,295.3819,294.9813,295.1865,14565.0
2021-12-13 11:35:00,302.07,302.31,301.79,301.89,11923.0,295.1963,295.4308,294.9226,295.0204,11923.0
2021-12-13 11:40:00,301.88,302.13,301.85,301.89,11474.0,295.0106,295.2549,294.9813,295.0204,11474.0
2021-12-13 11:45:00,301.87,301.97,301.57,301.58,13582.0,295.0008,295.0985,294.7076,294.7174,13582.0
2021-12-13 11:50:00,301.56,301.63,301.33,301.41,10413.0,294.6979,294.7663,294.4731,294.5513,10413.0
2021-12-13 11:55:00,301.38,301.76,301.32,301.71,9917.0,294.522,294.8933,294.4633,294.8445,9917.0
2021-12-13 12:00:00,301.68,301.74,301.29,301.74,10257.0,294.8151,294.8738,294.434,294.8738,10257.0
2021-12-13 12:05:00,301.64,302.11,301.54,302.11,7012.0,294.776,295.2353,294.6783,295.2353,7012.0
2021-12-13 12:10:00,302.05,302.28,301.91,302.19,9640.0,295.1767,295.4015,295.0399,295.3135,9640.0
2021-12-13 12:15:00,302.19,302.19,301.9,301.9,9245.0,295.3135,295.3135,295.0301,295.0301,9245.0
2021-12-13 12:20:00,301.96,302.22,301.91,302.17,7640.0,295.0888,295.3428,295.0399,295.294,7640.0
2021-12-13 12:25:00,302.19,302.38,302.19,302.38,11176.0,295.3135,295.4992,295.3135,295.4992,11176.0
2021-12-13 12:30:00,302.34,302.54,302.27,302.32,8914.0,295.4601,295.6556,295.3917,295.4406,8914.0
2021-12-13 12:35:00,302.32,302.6,302.31,302.55,8951.0,295.4406,295.7142,295.4308,295.6653,8951.0
2021-12-13 12:40:00,302.54,302.61,302.37,302.55,15763.0,295.6556,295.724,295.4894,295.6653,15763.0
2021-12-13 12:45:00,302.53,302.53,302.14,302.14,9261.0,295.6458,295.6458,295.2647,295.2647,9261.0
2021-12-13 12:50:00,302.14,302.21,301.93,302.01,13907.0,295.2647,295.3331,295.0594,295.1376,13907.0
2021-12-13 12:55:00,302.0,302.15,301.89,302.09,19562.0,295.1279,295.2744,295.0204,295.2158,19562.0
2021-12-13 13:00:00,302.05,302.57,301.97,302.42,11425.0,295.1767,295.6849,295.0985,295.5383,11425.0
2021-12-13 13:05:00,302.35,302.41,302.19,302.19,8888.0,295.4699,295.5285,295.3135,295.3135,8888.0
2021-12-13 13:10:00,302.2,302.27,302.06,302.15,21967.0,295.3233,295.3917,295.1865,295.2744,21967.0
2021-12-13 13:15:00,302.18,302.26,301.98,302.16,8940.0,295.3038,295.3819,295.1083,295.2842,8940.0
2021-12-13 13:20:00,302.22,302.22,301.88,302.02,13793.0,295.3428,295.3428,295.0106,295.1474,13793.0
2021-12-13 13:25:00,302.06,302.08,301.92,301.94,9490.0,295.1865,295.206,295.0497,295.0692,9490.0
2021-12-13 13:30:00,301.98,301.98,301.51,301.65,47216.0,295.1083,295.1083,294.649,294.7858,47216.0
2021-12-13 13:35:00,301.64,301.8,301.56,301.63,24283.0,294.776,294.9324,294.6979,294.7663,24283.0
2021-12-13 13:40:00,301.62,302.21,301.62,302.18,9464.0,294.7565,295.3331,294.7565,295.3038,9464.0
2021-12-13 13:45:00,302.09,302.11,301.9,301.94,8695.0,295.2158,295.2353,295.0301,295.0692,8695.0
2021-12-13 13:50:00,302.03,302.43,302.03,302.39,6400.0,295.1572,295.5481,295.1572,295.509,6400.0
2021-12-13 13:55:00,302.37,302.37,302.19,302.26,14244.0,295.4894,295.4894,295.3135,295.3819,14244.0
2021-12-13 14:00:00,302.22,302.28,301.91,302.15,7707.0,295.3428,295.4015,295.0399,295.2744,7707.0
2021-12-13 14:05:00,302.16,302.3,302.06,302.3,12045.0,295.2842,295.421,295.1865,295.421,12045.0
2021-12-13 14:10:00,302.25,302.39,302.24,302.25,13379.0,295.3722,295.509,295.3624,295.3722,13379.0
2021-12-13 14:15:00,302.24,302.26,302.13,302.22,10446.0,295.3624,295.3819,295.2549,295.3428,10446.0
2021-12-13 14:20:00,302.23,302.68,302.23,302.55,37161.0,295.3526,295.7924,295.3526,295.6653,37161.0
2021-12-13 14:25:00,302.55,302.58,302.3,302.44,14358.0,295.6653,295.6947,295.421,295.5578,14358.0
2021-12-13 14:30:00,302.45,302.51,302.22,302.48,14517.0,295.5676,295.6262,295.3428,295.5969,14517.0
2021-12-13 14:35:00,302.51,302.51,302.32,302.41,12580.0,295.6262,295.6262,295.4406,295.5285,12580.0
2021-12-13 14:40:00,302.4,302.5,302.33,302.37,14336.0,295.5187,295.6165,295.4503,295.4894,14336.0
2021-12-13 14:45:00,302.37,302.43,302.22,302.3,21910.0,295.4894,295.5481,295.3428,295.421,21910.0
2021-12-13 14:50:00,302.25,302.46,302.25,302.46,7185.0,295.3722,295.5774,295.3722,295.5774,7185.0
2021-12-13 14:55:00,302.46,302.73,302.45,302.72,13917.0,295.5774,295.8412,295.5676,295.8315,13917.0
2021-12-13 15:00:00,302.72,302.98,302.65,302.96,68866.0,295.8315,296.0856,295.7631,296.066,68866.0
2021-12-13 15:05:00,302.95,302.99,302.53,302.57,13075.0,296.0562,296.0953,295.6458,295.6849,13075.0
2021-12-13 15:10:00,302.57,302.75,302.52,302.64,11577.0,295.6849,295.8608,295.636,295.7533,11577.0
2021-12-13 15:15:00,302.71,302.88,302.36,302.52,25769.0,295.8217,295.9878,295.4797,295.636,25769.0
2021-12-13 15:20:00,302.5,302.55,302.26,302.42,11010.0,295.6165,295.6653,295.3819,295.5383,11010.0
2021-12-13 15:25:00,302.43,302.46,302.14,302.14,12349.0,295.5481,295.5774,295.2647,295.2647,12349.0
2021-12-13 15:30:00,302.19,302.47,302.12,302.36,11278.0,295.3135,295.5872,295.2451,295.4797,11278.0
2021-12-13 15:35:00,302.48,302.78,302.41,302.47,21369.0,295.5969,295.8901,295.5285,295.5872,21369.0
2021-12-13 15:40:00,302.44,302.51,302.22,302.22,19226.0,295.5578,295.6262,295.3428,295.3428,19226.0
2021-12-13 15:45:00,302.28,302.33,301.95,301.95,21597.0,295.4015,295.4503,295.079,295.079,21597.0
2021-12-13 15:50:00,301.91,301.91,301.16,301.16,39867.0,295.0399,295.0399,294.307,294.307,39867.0
2021-12-13 15:55:00,301.19,301.37,300.87,301.14,52930.0,294.3363,294.5122,294.0236,294.2874,52930.0
2021-12-14 09:30:00,297.83,298.2,297.18,297.94,40106.0,291.0527,291.4143,290.4175,291.1602,40106.0
2021-12-14 09:35:00,297.97,298.59,297.97,298.44,8715.0,291.1896,291.7954,291.1896,291.6489,8715.0
2021-12-14 09:40:00,298.64,299.22,298.58,299.22,28360.0,291.8443,292.4111,291.7857,292.4111,28360.0
2021-12-14 09:45:00,299.34,299.4,297.99,298.47,18256.0,292.5284,292.587,291.2091,291.6782,18256.0
2021-12-14 09:50:00,298.59,298.59,297.77,297.89,9464.0,291.7954,291.7954,290.9941,291.1114,9464.0
2021-12-14 09:55:00,297.8,298.43,297.61,297.98,8360.0,291.0234,291.6391,290.8377,291.1993,8360.0
2021-12-14 10:00:00,297.93,297.95,297.1,297.16,10938.0,291.1505,291.17,290.3394,290.398,10938.0
2021-12-14 10:05:00,297.14,297.73,297.08,297.46,5650.0,290.3784,290.955,290.3198,290.6912,5650.0
2021-12-14 10:10:00,297.46,297.55,296.93,297.09,12347.0,290.6912,290.7791,290.1732,290.3296,12347.0
2021-12-14 10:15:00,296.89,297.16,296.79,297.16,8830.0,290.1341,290.398,290.0364,290.398,8830.0
2021-12-14 10:20:00,297.09,297.94,297.02,297.94,19335.0,290.3296,291.1602,290.2612,291.1602,19335.0
2021-12-14 10:25:00,297.94,298.27,297.83,297.92,9617.0,291.1602,291.4827,291.0527,291.1407,9617.0
2021-12-14 10:30:00,297.81,298.16,297.6,297.72,10924.0,291.0332,291.3752,290.828,290.9452,10924.0
2021-12-14 10:35:00,297.64,297.9,297.46,297.57,10673.0,290.8671,291.1211,290.6912,290.7987,10673.0
2021-12-14 10:40:00,297.26,297.37,296.64,296.79,4014.0,290.4957,290.6032,289.8898,290.0364,4014.0
2021-12-14 10:45:00,296.87,296.93,296.14,296.14,7422.0,290.1146,290.1732,289.4012,289.4012,7422.0
2021-12-14 10:50:00,296.28,296.28,295.75,295.76,10048.0,289.538,289.538,289.0201,289.0298,10048.0
2021-12-14 10:55:00,295.68,295.72,295.32,295.63,5245.0,288.9517,288.9908,288.5999,288.9028,5245.0
2021-12-14 11:00:00,295.53,295.68,294.97,295.43,20354.0,288.8051,288.9517,288.2578,288.7074,20354.0
2021-12-14 11:05:00,295.42,295.63,295.29,295.58,13067.0,288.6976,288.9028,288.5705,288.8539,13067.0
2021-12-14 11:10:00,295.48,295.68,295.06,295.08,8450.0,288.7562,288.9517,288.3458,288.3653,8450.0
2021-12-14 11:15:00,295.05,295.49,295.01,295.43,125896.0,288.336,288.766,288.2969,288.7074,125896.0
2021-12-14 11:20:00,295.29,295.74,295.21,295.4,11416.0,288.5705,289.0103,288.4924,288.678,11416.0
2021-12-14 11:25:00,295.37,295.83,295.37,295.78,6669.0,288.6487,289.0983,288.6487,289.0494,6669.0
2021-12-14 11:30:00,295.8,295.87,295.27,295.39,16610.0,289.0689,289.1373,288.551,288.6683,16610.0
2021-12-14 11:35:00,295.55,295.55,295.06,295.17,7559.0,288.8246,288.8246,288.3458,288.4533,7559.0
2021-12-14 11:40:00,295.26,295.47,295.03,295.1,5960.0,288.5412,288.7464,288.3165,288.3849,5960.0
2021-12-14 11:45:00,295.12,295.45,295.11,295.2,13778.0,288.4044,288.7269,288.3946,288.4826,13778.0
2021-12-14 11:50:00,295.25,295.46,295.05,295.16,16997.0,288.5315,288.7367,288.336,288.4435,16997.0
2021-12-14 11:55:00,295.18,295.34,294.85,295.22,7358.0,288.463,288.6194,288.1406,288.5021,7358.0
2021-12-14 12:00:00,295.16,295.25,294.75,294.77,15268.0,288.4435,288.5315,288.0428,288.0624,15268.0
2021-12-14 12:05:00,294.8,295.25,294.69,295.08,21635.0,288.0917,288.5315,287.9842,288.3653,21635.0
2021-12-14 12:10:00,295.25,295.29,294.78,294.82,4268.0,288.5315,288.5705,288.0721,288.1112,4268.0
2021-12-14 12:15:00,294.86,294.86,294.51,294.6,14789.0,288.1503,288.1503,287.8083,287.8962,14789.0
2021-12-14 12:20:00,294.54,294.78,294.48,294.71,5672.0,287.8376,288.0721,287.779,288.0037,5672.0
2021-12-14 12:25:00,294.64,294.95,294.63,294.85,6020.0,287.9353,288.2383,287.9256,288.1406,6020.0
2021-12-14 12:30:00,294.79,294.97,294.73,294.97,4127.0,288.0819,288.2578,288.0233,288.2578,4127.0
2021-12-14 12:35:00,294.94,294.95,294.64,294.64,4332.0,288.2285,288.2383,287.9353,287.9353,4332.0
2021-12-14 12:40:00,294.6,294.66,294.52,294.53,2219.0,287.8962,287.9549,287.8181,287.8278,2219.0
2021-12-14 12:45:00,294.4,294.6,294.32,294.4,3743.0,287.7008,287.8962,287.6226,287.7008,3743.0
2021-12-14 12:50:00,294.53,294.7,294.43,294.7,8594.0,287.8278,287.994,287.7301,287.994,8594.0
2021-12-14 12:55:00,294.66,294.77,294.5,294.77,2529.0,287.9549,288.0624,287.7985,288.0624,2529.0
2021-12-14 13:00:00,294.72,295.22,294.68,295.17,1983.0,288.0135,288.5021,287.9744,288.4533,1983.0
2021-12-14 13:05:00,295.29,295.37,295.19,295.19,2582.0,288.5705,288.6487,288.4728,288.4728,2582.0
2021-12-14 13:10:00,295.28,295.34,295.0,295.16,33426.0,288.5608,288.6194,288.2871,288.4435,33426.0
2021-12-14 13:15:00,295.18,295.22,294.97,295.0,3620.0,288.463,288.5021,288.2578,288.2871,3620.0
2021-12-14 13:20:00,295.06,295.11,294.81,294.91,5763.0,288.3458,288.3946,288.1015,288.1992,5763.0
2021-12-14 13:25:00,294.98,295.26,294.91,295.19,5723.0,288.2676,288.5412,288.1992,288.4728,5723.0
2021-12-14 13:30:00,295.21,295.21,294.93,294.98,9339.0,288.4924,288.4924,288.2187,288.2676,9339.0
2021-12-14 13:35:00,295.0,295.11,294.87,294.95,7284.0,288.2871,288.3946,288.1601,288.2383,7284.0
2021-12-14 13:40:00,294.97,294.97,294.64,294.64,28877.0,288.2578,288.2578,287.9353,287.9353,28877.0
2021-12-14 13:45:00,294.64,294.77,294.57,294.57,6005.0,287.9353,288.0624,287.8669,287.8669,6005.0
2021-12-14 13:50:00,294.61,294.76,294.44,294.51,24651.0,287.906,288.0526,287.7399,287.8083,24651.0
2021-12-14 13:55:00,294.55,294.59,294.36,294.56,23923.0,287.8474,287.8865,287.6617,287.8572,23923.0
2021-12-14 14:00:00,294.55,295.04,294.43,294.95,15766.0,287.8474,288.3262,287.7301,288.2383,15766.0
2021-12-14 14:05:00,294.89,295.59,294.89,295.59,10731.0,288.1796,288.8637,288.1796,288.8637,10731.0
2021-12-14 14:10:00,295.58,295.86,295.51,295.6,10053.0,288.8539,289.1276,288.7855,288.8735,10053.0
2021-12-14 14:15:00,295.61,295.8,295.6,295.67,4477.0,288.8833,289.0689,288.8735,288.9419,4477.0
2021-12-14 14:20:00,295.71,296.02,295.43,296.02,7405.0,288.981,289.2839,288.7074,289.2839,7405.0
2021-12-14 14:25:00,295.99,296.06,295.73,295.79,8074.0,289.2546,289.323,289.0005,289.0592,8074.0
2021-12-14 14:30:00,295.77,296.11,295.71,296.11,7445.0,289.0396,289.3719,288.981,289.3719,7445.0
2021-12-14 14:35:00,296.02,296.16,295.8,295.98,33144.0,289.2839,289.4207,289.0689,289.2448,33144.0
2021-12-14 14:40:00,296.1,296.39,296.0,296.39,14880.0,289.3621,289.6455,289.2644,289.6455,14880.0
2021-12-14 14:45:00,296.35,296.53,296.23,296.23,7640.0,289.6064,289.7823,289.4892,289.4892,7640.0
2021-12-14 14:50:00,296.22,296.33,296.06,296.27,39173.0,289.4794,289.5869,289.323,289.5282,39173.0
2021-12-14 14:55:00,296.2,296.37,296.1,296.32,8643.0,289.4598,289.626,289.3621,289.5771,8643.0
2021-12-14 15:00:00,296.36,296.97,296.3,296.93,17764.0,289.6162,290.2123,289.5576,290.1732,17764.0
2021-12-14 15:05:00,297.0,297.27,296.94,297.27,12671.0,290.2416,290.5055,290.183,290.5055,12671.0
2021-12-14 15:10:00,297.23,297.44,297.04,297.05,113165.0,290.4664,290.6716,290.2807,290.2905,113165.0
2021-12-14 15:15:00,297.12,297.46,296.97,297.46,11786.0,290.3589,290.6912,290.2123,290.6912,11786.0
2021-12-14 15:20:00,297.39,297.47,297.2,297.47,14118.0,290.6228,290.7009,290.4371,290.7009,14118.0
2021-12-14 15:25:00,297.49,297.83,297.39,297.8,27055.0,290.7205,291.0527,290.6228,291.0234,27055.0
2021-12-14 15:30:00,297.75,298.13,297.71,298.05,22676.0,290.9746,291.3459,290.9355,291.2677,22676.0
2021-12-14 15:35:00,298.04,298.24,297.68,297.78,37050.0,291.258,291.4534,290.9062,291.0039,37050.0
2021-12-14 15:40:00,297.78,297.84,297.26,297.26,119897.0,291.0039,291.0625,290.4957,290.4957,119897.0
2021-12-14 15:45:00,297.24,297.4,297.01,297.09,37736.0,290.4762,290.6325,290.2514,290.3296,37736.0
2021-12-14 15:50:00,297.06,297.33,296.7,296.75,138691.0,290.3003,290.5641,289.9485,289.9973,138691.0
2021-12-14 15:55:00,296.77,297.71,296.74,297.53,136267.0,290.0169,290.9355,289.9875,290.7596,136267.0
2021-12-15 09:30:00,297.36,297.58,296.91,297.0,49271.0,290.5934,290.8084,290.1537,290.2416,49271.0
2021-12-15 09:35:00,296.91,297.81,296.83,297.69,20458.0,290.1537,291.0332,290.0755,290.9159,20458.0
2021-12-15 09:40:00,297.39,297.52,296.84,296.84,8476.0,290.6228,290.7498,290.0853,290.0853,8476.0
2021-12-15 09:45:00,297.02,297.23,296.25,296.31,7088.0,290.2612,290.4664,289.5087,289.5673,7088.0
2021-12-15 09:50:00,296.15,296.35,296.01,296.25,5115.0,289.411,289.6064,289.2742,289.5087,5115.0
2021-12-15 09:55:00,296.21,296.6,296.16,296.21,5582.0,289.4696,289.8507,289.4207,289.4696,5582.0
2021-12-15 10:00:00,296.21,296.74,295.83,296.54,10707.0,289.4696,289.9875,289.0983,289.7921,10707.0
2021-12-15 10:05:00,296.53,296.69,296.25,296.25,10578.0,289.7823,289.9387,289.5087,289.5087,10578.0
2021-12-15 10:10:00,296.28,296.57,295.93,296.32,23580.0,289.538,289.8214,289.196,289.5771,23580.0
2021-12-15 10:15:00,296.43,296.58,296.17,296.31,2656.0,289.6846,289.8312,289.4305,289.5673,2656.0
2021-12-15 10:20:00,296.29,296.87,296.29,296.68,6370.0,289.5478,290.1146,289.5478,289.9289,6370.0
2021-12-15 10:25:00,296.67,296.72,296.45,296.45,14074.0,289.9191,289.968,289.7041,289.7041,14074.0
2021-12-15 10:30:00,296.53,296.78,296.44,296.76,2075.0,289.7823,290.0266,289.6944,290.0071,2075.0
2021-12-15 10:35:00,296.84,297.37,296.84,297.37,9226.0,290.0853,290.6032,290.0853,290.6032,9226.0
2021-12-15 10:40:00,297.37,297.44,297.12,297.12,10743.0,290.6032,290.6716,290.3589,290.3589,10743.0
2021-12-15 10:45:00,297.1,297.18,296.79,296.79,10623.0,290.3394,290.4175,290.0364,290.0364,10623.0
2021-12-15 10:50:00,296.71,296.71,296.42,296.42,81078.0,289.9582,289.9582,289.6748,289.6748,81078.0
2021-12-15 10:55:00,296.44,296.45,296.2,296.37,14731.0,289.6944,289.7041,289.4598,289.626,14731.0
2021-12-15 11:00:00,296.31,296.45,296.11,296.32,44038.0,289.5673,289.7041,289.3719,289.5771,44038.0
2021-12-15 11:05:00,296.31,296.38,295.99,296.01,11294.0,289.5673,289.6357,289.2546,289.2742,11294.0
2021-12-15 11:10:00,295.9,296.07,295.78,295.86,43054.0,289.1667,289.3328,289.0494,289.1276,43054.0
2021-12-15 11:15:00,295.91,295.92,295.57,295.59,11784.0,289.1764,289.1862,288.8442,288.8637,11784.0
2021-12-15 11:20:00,295.59,295.89,295.52,295.85,5172.0,288.8637,289.1569,288.7953,289.1178,5172.0
2021-12-15 11:25:00,295.82,295.94,295.61,295.64,30908.0,289.0885,289.2057,288.8833,288.9126,30908.0
2021-12-15 11:30:00,295.63,295.66,295.14,295.15,11290.0,288.9028,288.9321,288.424,288.4337,11290.0
2021-12-15 11:35:00,295.15,295.26,295.02,295.09,6071.0,288.4337,288.5412,288.3067,288.3751,6071.0
2021-12-15 11:40:00,295.07,295.11,294.8,295.04,14605.0,288.3555,288.3946,288.0917,288.3262,14605.0
2021-12-15 11:45:00,294.95,295.17,294.82,295.12,7058.0,288.2383,288.4533,288.1112,288.4044,7058.0
2021-12-15 11:50:00,295.09,295.31,294.92,295.31,9291.0,288.3751,288.5901,288.209,288.5901,9291.0
2021-12-15 11:55:00,295.3,295.34,295.01,295.05,4946.0,288.5803,288.6194,288.2969,288.336,4946.0
2021-12-15 12:00:00,295.0,295.39,295.0,295.31,6455.0,288.2871,288.6683,288.2871,288.5901,6455.0
2021-12-15 12:05:00,295.27,295.27,294.88,294.88,2195.0,288.551,288.551,288.1699,288.1699,2195.0
2021-12-15 12:10:00,294.92,295.02,294.92,294.95,1254.0,288.209,288.3067,288.209,288.2383,1254.0
2021-12-15 12:15:00,294.78,294.8,294.54,294.57,4873.0,288.0721,288.0917,287.8376,287.8669,4873.0
2021-12-15 12:20:00,294.55,294.73,294.55,294.68,4521.0,287.8474,288.0233,287.8474,287.9744,4521.0
2021-12-15 12:25:00,294.69,295.43,294.68,295.43,14538.0,287.9842,288.7074,287.9744,288.7074,14538.0
2021-12-15 12:30:00,295.41,295.58,295.3,295.58,11786.0,288.6878,288.8539,288.5803,288.8539,11786.0
2021-12-15 12:35:00,295.55,295.64,295.39,295.4,8444.0,288.8246,288.9126,288.6683,288.678,8444.0
2021-12-15 12:40:00,295.4,295.43,295.11,295.11,3908.0,288.678,288.7074,288.3946,288.3946,3908.0
2021-12-15 12:45:00,295.1,295.32,295.07,295.28,9115.0,288.3849,288.5999,288.3555,288.5608,9115.0
2021-12-15 12:50:00,295.19,295.5,295.19,295.5,5091.0,288.4728,288.7758,288.4728,288.7758,5091.0
2021-12-15 12:55:00,295.46,295.59,295.4,295.4,7351.0,288.7367,288.8637,288.678,288.678,7351.0
2021-12-15 13:00:00,295.49,295.52,295.38,295.41,3885.0,288.766,288.7953,288.6585,288.6878,3885.0
2021-12-15 13:05:00,295.41,295.74,295.39,295.71,7064.0,288.6878,289.0103,288.6683,288.981,7064.0
2021-12-15 13:10:00,295.73,295.74,295.46,295.59,28058.0,289.0005,289.0103,288.7367,288.8637,28058.0
2021-12-15 13:15:00,295.58,295.69,295.45,295.69,15953.0,288.8539,288.9614,288.7269,288.9614,15953.0
2021-12-15 13:20:00,295.66,295.71,295.55,295.62,8928.0,288.9321,288.981,288.8246,288.893,8928.0
2021-12-15 13:25:00,295.62,295.82,295.57,295.66,12961.0,288.893,289.0885,288.8442,288.9321,12961.0
2021-12-15 13:30:00,295.73,295.96,295.63,295.88,4231.0,289.0005,289.2253,288.9028,289.1471,4231.0
2021-12-15 13:35:00,295.91,295.98,295.83,295.97,7176.0,289.1764,289.2448,289.0983,289.2351,7176.0
2021-12-15 13:40:00,295.87,296.05,295.83,296.05,8782.0,289.1373,289.3132,289.0983,289.3132,8782.0
2021-12-15 13:45:00,296.03,296.08,295.86,295.88,4806.0,289.2937,289.3426,289.1276,289.1471,4806.0
2021-12-15 13:50:00,295.84,295.91,295.74,295.75,7060.0,289.108,289.1764,289.0103,289.0201,7060.0
2021-12-15 13:55:00,295.83,296.54,295.8,296.52,11096.0,289.0983,289.7921,289.0689,289.7726,11096.0
2021-12-15 14:00:00,296.38,297.75,294.89,297.75,43576.0,289.6357,290.9746,288.1796,290.9746,43576.0
2021-12-15 14:05:00,297.84,298.47,297.45,298.01,31000.0,291.0625,291.6782,290.6814,291.2286,31000.0
2021-12-15 14:10:00,297.83,299.0,297.8,298.88,10049.0,291.0527,292.1961,291.0234,292.0788,10049.0
2021-12-15 14:15:00,298.64,299.28,298.47,299.25,12911.0,291.8443,292.4697,291.6782,292.4404,12911.0
2021-12-15 14:20:00,299.29,299.29,298.31,298.42,23243.0,292.4795,292.4795,291.5218,291.6293,23243.0
2021-12-15 14:25:00,298.25,298.25,297.13,297.71,49118.0,291.4632,291.4632,290.3687,290.9355,49118.0
2021-12-15 14:30:00,297.62,298.05,297.2,297.27,15248.0,290.8475,291.2677,290.4371,290.5055,15248.0
2021-12-15 14:35:00,297.45,298.53,297.29,298.53,44153.0,290.6814,291.7368,290.525,291.7368,44153.0
2021-12-15 14:40:00,298.48,299.06,297.95,298.15,29371.0,291.688,292.2548,291.17,291.3655,29371.0
2021-12-15 14:45:00,298.11,299.02,298.08,298.57,21398.0,291.3264,292.2157,291.2971,291.7759,21398.0
2021-12-15 14:50:00,298.41,299.4,298.14,299.4,19769.0,291.6195,292.587,291.3557,292.587,19769.0
2021-12-15 14:55:00,299.34,299.56,298.68,298.75,25744.0,292.5284,292.7434,291.8834,291.9518,25744.0
2021-12-15 15:00:00,299.05,299.64,298.84,299.54,20966.0,292.245,292.8216,292.0398,292.7238,20966.0
2021-12-15 15:05:00,299.58,300.94,299.5,300.94,34132.0,292.7629,294.092,292.6847,294.092,34132.0
2021-12-15 15:10:00,300.73,301.13,300.62,301.04,160274.0,293.8868,294.2776,293.7793,294.1897,160274.0
2021-12-15 15:15:00,301.43,302.44,301.41,302.29,40455.0,294.5708,295.5578,294.5513,295.4113,40455.0
2021-12-15 15:20:00,302.34,302.98,302.19,302.54,40586.0,295.4601,296.0856,295.3135,295.6556,40586.0
2021-12-15 15:25:00,302.51,302.54,302.27,302.51,11494.0,295.6262,295.6556,295.3917,295.6262,11494.0
2021-12-15 15:30:00,302.56,302.83,302.25,302.77,20752.0,295.6751,295.939,295.3722,295.8803,20752.0
2021-12-15 15:35:00,302.78,303.27,302.78,303.27,16422.0,295.8901,296.369,295.8901,296.369,16422.0
2021-12-15 15:40:00,303.26,303.35,302.14,302.21,98689.0,296.3592,296.4471,295.2647,295.3331,98689.0
2021-12-15 15:45:00,302.28,302.42,301.74,301.91,80988.0,295.4015,295.5383,294.8738,295.0399,80988.0
2021-12-15 15:50:00,301.95,303.48,301.91,303.42,71677.0,295.079,296.5742,295.0399,296.5155,71677.0
2021-12-15 15:55:00,303.41,303.96,303.32,303.82,79870.0,296.5058,297.0433,296.4178,296.9064,79870.0
2021-12-16 09:30:00,304.59,304.62,304.0,304.25,30980.0,297.6589,297.6882,297.0823,297.3267,30980.0
2021-12-16 09:35:00,304.6,305.0,303.45,303.63,16583.0,297.6687,298.0596,296.5449,296.7208,16583.0
2021-12-16 09:40:00,303.6,303.6,302.88,303.17,14151.0,296.6914,296.6914,295.9878,296.2712,14151.0
2021-12-16 09:45:00,303.21,304.11,303.14,304.05,6529.0,296.3103,297.1898,296.2419,297.1312,6529.0
2021-12-16 09:50:00,304.09,304.12,303.0,303.34,6721.0,297.1703,297.1996,296.1051,296.4374,6721.0
2021-12-16 09:55:00,303.09,303.19,302.34,302.34,3458.0,296.193,296.2908,295.4601,295.4601,3458.0
2021-12-16 10:00:00,302.24,302.35,301.41,301.73,6315.0,295.3624,295.4699,294.5513,294.864,6315.0
2021-12-16 10:05:00,301.78,301.98,301.13,301.25,15830.0,294.9129,295.1083,294.2776,294.3949,15830.0
2021-12-16 10:10:00,301.15,301.71,301.15,301.68,9036.0,294.2972,294.8445,294.2972,294.8151,9036.0
2021-12-16 10:15:00,301.61,301.88,301.04,301.84,4210.0,294.7467,295.0106,294.1897,294.9715,4210.0
2021-12-16 10:20:00,301.88,302.01,301.65,301.98,4211.0,295.0106,295.1376,294.7858,295.1083,4211.0
2021-12-16 10:25:00,301.97,302.74,301.97,302.65,9158.0,295.0985,295.851,295.0985,295.7631,9158.0
2021-12-16 10:30:00,302.7,303.01,302.33,302.6,10814.0,295.8119,296.1149,295.4503,295.7142,10814.0
2021-12-16 10:35:00,302.59,302.63,302.12,302.13,2636.0,295.7044,295.7435,295.2451,295.2549,2636.0
2021-12-16 10:40:00,301.86,302.02,301.75,301.75,1408.0,294.991,295.1474,294.8835,294.8835,1408.0
2021-12-16 10:45:00,301.73,302.38,301.73,302.26,72272.0,294.864,295.4992,294.864,295.3819,72272.0
2021-12-16 10:50:00,302.29,302.33,301.82,301.82,5241.0,295.4113,295.4503,294.9519,294.9519,5241.0
2021-12-16 10:55:00,301.92,302.0,301.46,301.67,8011.0,295.0497,295.1279,294.6001,294.8054,8011.0
2021-12-16 11:00:00,301.79,301.79,300.25,300.27,19631.0,294.9226,294.9226,293.4177,293.4372,19631.0
2021-12-16 11:05:00,300.53,300.56,300.18,300.38,4292.0,293.6913,293.7206,293.3493,293.5447,4292.0
2021-12-16 11:10:00,300.32,300.45,299.8,299.84,13200.0,293.4861,293.6131,292.9779,293.017,13200.0
2021-12-16 11:15:00,300.13,300.47,300.13,300.33,8924.0,293.3004,293.6327,293.3004,293.4959,8924.0
2021-12-16 11:20:00,300.37,300.61,300.24,300.47,14702.0,293.5349,293.7695,293.4079,293.6327,14702.0
2021-12-16 11:25:00,300.48,300.58,300.2,300.45,10503.0,293.6424,293.7402,293.3688,293.6131,10503.0
2021-12-16 11:30:00,300.54,300.54,299.66,299.75,6780.0,293.7011,293.7011,292.8411,292.9291,6780.0
2021-12-16 11:35:00,299.95,299.95,299.63,299.8,1395.0,293.1245,293.1245,292.8118,292.9779,1395.0
2021-12-16 11:40:00,299.75,300.09,299.75,300.0,14202.0,292.9291,293.2613,292.9291,293.1734,14202.0
2021-12-16 11:45:00,299.99,300.15,299.53,299.91,19756.0,293.1636,293.3199,292.7141,293.0854,19756.0
2021-12-16 11:50:00,299.81,299.91,299.7,299.7,2257.0,292.9877,293.0854,292.8802,292.8802,2257.0
2021-12-16 11:55:00,299.73,299.73,299.14,299.27,10824.0,292.9095,292.9095,292.3329,292.46,10824.0
2021-12-16 12:00:00,299.18,299.61,299.14,299.33,13059.0,292.372,292.7922,292.3329,292.5186,13059.0
2021-12-16 12:05:00,299.23,299.23,298.7,298.77,22750.0,292.4209,292.4209,291.9029,291.9714,22750.0
2021-12-16 12:10:00,298.79,298.92,298.64,298.7,22935.0,291.9909,292.1179,291.8443,291.9029,22935.0
2021-12-16 12:15:00,298.66,298.8,298.43,298.68,15217.0,291.8639,292.0007,291.6391,291.8834,15217.0
2021-12-16 12:20:00,298.76,299.17,298.63,298.63,18106.0,291.9616,292.3622,291.8345,291.8345,18106.0
2021-12-16 12:25:00,298.6,298.69,298.35,298.46,17266.0,291.8052,291.8932,291.5609,291.6684,17266.0
2021-12-16 12:30:00,298.61,298.62,298.37,298.53,65896.0,291.815,291.8248,291.5805,291.7368,65896.0
2021-12-16 12:35:00,298.76,298.83,298.42,298.55,13988.0,291.9616,292.03,291.6293,291.7564,13988.0
2021-12-16 12:40:00,298.46,298.55,298.25,298.27,19352.0,291.6684,291.7564,291.4632,291.4827,19352.0
2021-12-16 12:45:00,298.39,298.59,298.09,298.14,27466.0,291.6,291.7954,291.3068,291.3557,27466.0
2021-12-16 12:50:00,298.2,298.46,297.93,297.99,26739.0,291.4143,291.6684,291.1505,291.2091,26739.0
2021-12-16 12:55:00,298.02,298.02,297.69,297.69,6895.0,291.2384,291.2384,290.9159,290.9159,6895.0
2021-12-16 13:00:00,297.72,298.03,297.72,297.95,6698.0,290.9452,291.2482,290.9452,291.17,6698.0
2021-12-16 13:05:00,298.0,298.32,297.74,298.29,9457.0,291.2189,291.5316,290.9648,291.5023,9457.0
2021-12-16 13:10:00,298.41,298.72,298.36,298.64,24491.0,291.6195,291.9225,291.5707,291.8443,24491.0
2021-12-16 13:15:00,298.69,298.83,298.58,298.82,5603.0,291.8932,292.03,291.7857,292.0202,5603.0
2021-12-16 13:20:00,298.99,299.0,298.6,298.75,6132.0,292.1863,292.1961,291.8052,291.9518,6132.0
2021-12-16 13:25:00,298.81,298.94,298.73,298.81,7677.0,292.0104,292.1375,291.9323,292.0104,7677.0
2021-12-16 13:30:00,298.77,298.77,298.24,298.24,8308.0,291.9714,291.9714,291.4534,291.4534,8308.0
2021-12-16 13:35:00,298.29,298.6,298.27,298.53,4208.0,291.5023,291.8052,291.4827,291.7368,4208.0
2021-12-16 13:40:00,298.56,298.65,298.36,298.64,7849.0,291.7661,291.8541,291.5707,291.8443,7849.0
2021-12-16 13:45:00,298.67,299.12,298.63,299.05,6216.0,291.8736,292.3134,291.8345,292.245,6216.0
2021-12-16 13:50:00,299.07,299.18,298.49,298.53,12185.0,292.2645,292.372,291.6977,291.7368,12185.0
2021-12-16 13:55:00,298.46,298.55,298.27,298.28,6535.0,291.6684,291.7564,291.4827,291.4925,6535.0
2021-12-16 14:00:00,298.42,298.51,298.17,298.39,18818.0,291.6293,291.7173,291.385,291.6,18818.0
2021-12-16 14:05:00,298.42,298.43,297.79,297.82,10850.0,291.6293,291.6391,291.0137,291.043,10850.0
2021-12-16 14:10:00,297.74,297.8,297.45,297.47,6220.0,290.9648,291.0234,290.6814,290.7009,6220.0
2021-12-16 14:15:00,297.5,297.5,297.07,297.12,8656.0,290.7303,290.7303,290.31,290.3589,8656.0
2021-12-16 14:20:00,297.15,297.15,296.56,296.62,7779.0,290.3882,290.3882,289.8116,289.8703,7779.0
2021-12-16 14:25:00,296.68,297.07,296.68,296.91,5361.0,289.9289,290.31,289.9289,290.1537,5361.0
2021-12-16 14:30:00,296.93,297.12,296.68,296.72,5664.0,290.1732,290.3589,289.9289,289.968,5664.0
2021-12-16 14:35:00,296.73,297.38,296.62,297.33,9023.0,289.9778,290.613,289.8703,290.5641,9023.0
2021-12-16 14:40:00,297.37,297.56,296.86,296.98,17479.0,290.6032,290.7889,290.1048,290.2221,17479.0
2021-12-16 14:45:00,296.97,296.97,295.75,295.75,14424.0,290.2123,290.2123,289.0201,289.0201,14424.0
2021-12-16 14:50:00,295.79,296.07,295.6,295.6,40079.0,289.0592,289.3328,288.8735,288.8735,40079.0
2021-12-16 14:55:00,295.64,296.55,295.64,296.47,16329.0,288.9126,289.8019,288.9126,289.7237,16329.0
2021-12-16 15:00:00,296.34,296.65,295.99,296.65,23866.0,289.5966,289.8996,289.2546,289.8996,23866.0
2021-12-16 15:05:00,296.67,297.01,296.09,296.09,57707.0,289.9191,290.2514,289.3523,289.3523,57707.0
2021-12-16 15:10:00,296.13,296.33,295.94,296.17,7840.0,289.3914,289.5869,289.2057,289.4305,7840.0
2021-12-16 15:15:00,296.12,296.67,295.96,296.67,26619.0,289.3817,289.9191,289.2253,289.9191,26619.0
2021-12-16 15:20:00,296.65,297.09,296.65,297.02,20101.0,289.8996,290.3296,289.8996,290.2612,20101.0
2021-12-16 15:25:00,297.02,297.62,296.86,297.39,31139.0,290.2612,290.8475,290.1048,290.6228,31139.0
2021-12-16 15:30:00,297.4,297.86,296.99,297.69,173092.0,290.6325,291.0821,290.2319,290.9159,173092.0
2021-12-16 15:35:00,297.7,298.17,297.49,298.13,31312.0,290.9257,291.385,290.7205,291.3459,31312.0
2021-12-16 15:40:00,298.03,298.29,297.27,297.29,138910.0,291.2482,291.5023,290.5055,290.525,138910.0
2021-12-16 15:45:00,297.39,297.59,296.67,296.7,74645.0,290.6228,290.8182,289.9191,289.9485,74645.0
2021-12-16 15:50:00,296.79,297.84,296.73,296.89,115756.0,290.0364,291.0625,289.9778,290.1341,115756.0
2021-12-16 15:55:00,296.98,297.57,296.94,296.94,48618.0,290.2221,290.7987,290.183,290.183,48618.0
2021-12-17 09:30:00,294.47,295.52,293.93,295.09,45746.0,287.7692,288.7953,287.2415,288.3751,45746.0
2021-12-17 09:35:00,295.21,295.21,293.21,293.64,12282.0,288.4924,288.4924,286.5379,286.9581,12282.0
2021-12-17 09:40:00,293.64,293.98,293.05,293.31,21948.0,286.9581,287.2904,286.3815,286.6356,21948.0
2021-12-17 09:45:00,293.06,294.9,292.93,294.9,20983.0,286.3913,288.1894,286.2642,288.1894,20983.0
2021-12-17 09:50:00,295.3,295.93,294.71,294.71,13966.0,288.5803,289.196,288.0037,288.0037,13966.0
2021-12-17 09:55:00,294.7,295.07,294.36,295.07,9623.0,287.994,288.3555,287.6617,288.3555,9623.0
2021-12-17 10:00:00,294.69,295.05,294.24,294.68,12505.0,287.9842,288.336,287.5444,287.9744,12505.0
2021-12-17 10:05:00,294.8,294.86,294.14,294.63,8168.0,288.0917,288.1503,287.4467,287.9256,8168.0
2021-12-17 10:10:00,294.33,294.49,293.63,293.65,10961.0,287.6324,287.7887,286.9483,286.9679,10961.0
2021-12-17 10:15:00,293.24,293.47,293.04,293.47,5539.0,286.5672,286.792,286.3717,286.792,5539.0
2021-12-17 10:20:00,293.52,293.54,292.92,293.27,8569.0,286.8408,286.8604,286.2545,286.5965,8569.0
2021-12-17 10:25:00,293.56,294.21,293.53,294.0,2371.0,286.8799,287.5151,286.8506,287.3099,2371.0
2021-12-17 10:30:00,294.4,295.17,293.91,295.07,42716.0,287.7008,288.4533,287.2219,288.3555,42716.0
2021-12-17 10:35:00,295.3,295.92,295.19,295.84,38871.0,288.5803,289.1862,288.4728,289.108,38871.0
2021-12-17 10:40:00,295.82,296.23,295.55,295.9,30914.0,289.0885,289.4892,288.8246,289.1667,30914.0
2021-12-17 10:45:00,296.03,297.02,296.03,297.02,7171.0,289.2937,290.2612,289.2937,290.2612,7171.0
2021-12-17 10:50:00,296.91,297.54,296.75,297.52,3462.0,290.1537,290.7693,289.9973,290.7498,3462.0
2021-12-17 10:55:00,297.57,297.58,296.85,297.37,12144.0,290.7987,290.8084,290.095,290.6032,12144.0
2021-12-17 11:00:00,297.23,297.41,296.78,296.86,13837.0,290.4664,290.6423,290.0266,290.1048,13837.0
2021-12-17 11:05:00,296.84,297.14,296.81,297.12,3136.0,290.0853,290.3784,290.056,290.3589,3136.0
2021-12-17 11:10:00,297.06,298.46,297.06,298.32,20148.0,290.3003,291.6684,290.3003,291.5316,20148.0
2021-12-17 11:15:00,298.42,298.42,297.76,297.95,6814.0,291.6293,291.6293,290.9843,291.17,6814.0
2021-12-17 11:20:00,298.01,298.1,297.73,297.74,5346.0,291.2286,291.3166,290.955,290.9648,5346.0
2021-12-17 11:25:00,297.7,297.94,297.57,297.89,6014.0,290.9257,291.1602,290.7987,291.1114,6014.0
2021-12-17 11:30:00,297.87,298.05,296.8,296.83,15837.0,291.0918,291.2677,290.0462,290.0755,15837.0
2021-12-17 11:35:00,296.7,296.7,296.03,296.3,18369.0,289.9485,289.9485,289.2937,289.5576,18369.0
2021-12-17 11:40:00,296.28,296.35,295.41,295.5,14396.0,289.538,289.6064,288.6878,288.7758,14396.0
2021-12-17 11:45:00,295.75,295.75,294.95,295.02,22082.0,289.0201,289.0201,288.2383,288.3067,22082.0
2021-12-17 11:50:00,295.03,295.58,295.03,295.38,20172.0,288.3165,288.8539,288.3165,288.6585,20172.0
2021-12-17 11:55:00,295.29,295.88,295.16,295.88,14229.0,288.5705,289.1471,288.4435,289.1471,14229.0
2021-12-17 12:00:00,295.75,295.75,295.22,295.34,9801.0,289.0201,289.0201,288.5021,288.6194,9801.0
2021-12-17 12:05:00,295.4,295.4,294.67,294.92,18786.0,288.678,288.678,287.9646,288.209,18786.0
2021-12-17 12:10:00,295.11,296.08,295.07,296.08,5803.0,288.3946,289.3426,288.3555,289.3426,5803.0
2021-12-17 12:15:00,296.0,296.47,295.77,295.87,35284.0,289.2644,289.7237,289.0396,289.1373,35284.0
2021-12-17 12:20:00,295.92,296.24,295.89,296.0,7949.0,289.1862,289.4989,289.1569,289.2644,7949.0
2021-12-17 12:25:00,295.9,295.98,295.54,295.98,8864.0,289.1667,289.2448,288.8149,289.2448,8864.0
2021-12-17 12:30:00,295.95,296.81,295.91,296.48,16796.0,289.2155,290.056,289.1764,289.7335,16796.0
2021-12-17 12:35:00,296.52,296.7,296.14,296.17,21975.0,289.7726,289.9485,289.4012,289.4305,21975.0
2021-12-17 12:40:00,296.21,296.32,295.96,296.18,3593.0,289.4696,289.5771,289.2253,289.4403,3593.0
2021-12-17 12:45:00,296.19,296.19,295.85,295.99,7409.0,289.4501,289.4501,289.1178,289.2546,7409.0
2021-12-17 12:50:00,295.99,296.39,295.6,295.8,9557.0,289.2546,289.6455,288.8735,289.0689,9557.0
2021-12-17 12:55:00,295.81,296.2,295.81,296.03,17575.0,289.0787,289.4598,289.0787,289.2937,17575.0
2021-12-17 13:00:00,296.04,296.41,295.82,296.32,6385.0,289.3035,289.6651,289.0885,289.5771,6385.0
2021-12-17 13:05:00,296.14,296.2,295.7,295.77,4192.0,289.4012,289.4598,288.9712,289.0396,4192.0
2021-12-17 13:10:00,295.77,296.2,295.68,296.08,4055.0,289.0396,289.4598,288.9517,289.3426,4055.0
2021-12-17 13:15:00,296.08,296.49,295.97,296.45,12350.0,289.3426,289.7432,289.2351,289.7041,12350.0
2021-12-17 13:20:00,296.57,296.71,296.45,296.6,3824.0,289.8214,289.9582,289.7041,289.8507,3824.0
2021-12-17 13:25:00,296.51,297.27,296.51,297.22,9450.0,289.7628,290.5055,289.7628,290.4566,9450.0
2021-12-17 13:30:00,297.23,297.39,297.08,297.2,16518.0,290.4664,290.6228,290.3198,290.4371,16518.0
2021-12-17 13:35:00,297.24,297.38,296.94,296.94,15598.0,290.4762,290.613,290.183,290.183,15598.0
2021-12-17 13:40:00,296.97,296.97,296.64,296.67,4072.0,290.2123,290.2123,289.8898,289.9191,4072.0
2021-12-17 13:45:00,296.72,297.23,296.72,297.23,5370.0,289.968,290.4664,289.968,290.4664,5370.0
2021-12-17 13:50:00,297.24,297.43,297.21,297.39,3636.0,290.4762,290.6618,290.4469,290.6228,3636.0
2021-12-17 13:55:00,297.39,297.77,297.21,297.74,6434.0,290.6228,290.9941,290.4469,290.9648,6434.0
2021-12-17 14:00:00,297.73,297.74,297.23,297.24,3893.0,290.955,290.9648,290.4664,290.4762,3893.0
2021-12-17 14:05:00,297.25,297.54,297.18,297.54,3995.0,290.4859,290.7693,290.4175,290.7693,3995.0
2021-12-17 14:10:00,297.62,297.83,297.36,297.37,7991.0,290.8475,291.0527,290.5934,290.6032,7991.0
2021-12-17 14:15:00,297.41,297.68,297.41,297.45,10780.0,290.6423,290.9062,290.6423,290.6814,10780.0
2021-12-17 14:20:00,297.51,297.68,297.38,297.54,4351.0,290.74,290.9062,290.613,290.7693,4351.0
2021-12-17 14:25:00,297.44,297.47,296.55,296.82,13292.0,290.6716,290.7009,289.8019,290.0657,13292.0
2021-12-17 14:30:00,296.79,297.14,296.79,297.08,6642.0,290.0364,290.3784,290.0364,290.3198,6642.0
2021-12-17 14:35:00,296.98,297.14,296.83,297.01,4867.0,290.2221,290.3784,290.0755,290.2514,4867.0
2021-12-17 14:40:00,297.04,297.41,297.03,297.41,3987.0,290.2807,290.6423,290.2709,290.6423,3987.0
2021-12-17 14:45:00,297.48,297.87,297.47,297.48,10215.0,290.7107,291.0918,290.7009,290.7107,10215.0
2021-12-17 14:50:00,297.51,297.53,296.81,296.82,84728.0,290.74,290.7596,290.056,290.0657,84728.0
2021-12-17 14:55:00,296.82,297.17,296.66,297.04,7032.0,290.0657,290.4078,289.9094,290.2807,7032.0
2021-12-17 15:00:00,297.05,297.79,297.03,297.04,23570.0,290.2905,291.0137,290.2709,290.2807,23570.0
2021-12-17 15:05:00,297.11,297.43,297.11,297.4,7311.0,290.3491,290.6618,290.3491,290.6325,7311.0
2021-12-17 15:10:00,297.24,297.29,296.84,296.85,26367.0,290.4762,290.525,290.0853,290.095,26367.0
2021-12-17 15:15:00,296.89,297.11,296.35,296.72,57845.0,290.1341,290.3491,289.6064,289.968,57845.0
2021-12-17 15:20:00,296.74,297.23,296.65,297.13,14342.0,289.9875,290.4664,289.8996,290.3687,14342.0
2021-12-17 15:25:00,297.1,297.1,296.47,296.64,36075.0,290.3394,290.3394,289.7237,289.8898,36075.0
2021-12-17 15:30:00,296.59,296.67,295.6,295.8,17841.0,289.841,289.9191,288.8735,289.0689,17841.0
2021-12-17 15:35:00,295.78,296.11,295.56,296.11,20224.0,289.0494,289.3719,288.8344,289.3719,20224.0
2021-12-17 15:40:00,296.1,296.55,295.89,296.17,10604.0,289.3621,289.8019,289.1569,289.4305,10604.0
2021-12-17 15:45:00,296.22,296.29,295.38,295.38,21230.0,289.4794,289.5478,288.6585,288.6585,21230.0
2021-12-17 15:50:00,295.38,296.01,295.24,295.88,53612.0,288.6585,289.2742,288.5217,289.1471,53612.0
2021-12-17 15:55:00,295.83,296.43,295.57,295.57,82383.0,289.0983,289.6846,288.8442,288.8442,82383.0
2021-12-20 09:30:00,291.98,291.98,291.09,291.77,109272.0,285.3359,285.3359,284.4661,285.1306,109272.0
2021-12-20 09:35:00,291.67,292.68,291.54,292.68,15282.0,285.0329,286.0199,284.9059,286.0199,15282.0
2021-12-20 09:40:00,292.63,292.77,291.31,292.55,23926.0,285.9711,286.1079,284.6811,285.8929,23926.0
2021-12-20 09:45:00,291.99,292.17,291.25,291.25,35171.0,285.3456,285.5215,284.6225,284.6225,35171.0
2021-12-20 09:50:00,291.44,291.94,291.21,291.93,28388.0,284.8081,285.2968,284.5834,285.287,28388.0
2021-12-20 09:55:00,291.93,292.91,291.79,292.53,49358.0,285.287,286.2447,285.1502,285.8733,49358.0
2021-12-20 10:00:00,292.48,292.63,291.64,291.68,48430.0,285.8245,285.9711,285.0036,285.0427,48430.0
2021-12-20 10:05:00,291.77,291.95,291.14,291.39,65490.0,285.1306,285.3065,284.515,284.7593,65490.0
2021-12-20 10:10:00,291.35,291.46,290.93,291.22,46541.0,284.7202,284.8277,284.3098,284.5932,46541.0
2021-12-20 10:15:00,291.24,292.17,291.03,291.9,60687.0,284.6127,285.5215,284.4075,285.2577,60687.0
2021-12-20 10:20:00,292.01,292.15,291.36,291.41,47246.0,285.3652,285.502,284.73,284.7788,47246.0
2021-12-20 10:25:00,291.36,291.74,291.15,291.23,25008.0,284.73,285.1013,284.5247,284.6029,25008.0
2021-12-20 10:30:00,291.01,291.3,290.82,291.3,14628.0,284.3879,284.6713,284.2023,284.6713,14628.0
2021-12-20 10:35:00,291.24,291.99,291.08,291.76,10381.0,284.6127,285.3456,284.4563,285.1209,10381.0
2021-12-20 10:40:00,291.77,292.02,291.47,292.02,18122.0,285.1306,285.375,284.8375,285.375,18122.0
2021-12-20 10:45:00,291.82,291.87,291.32,291.32,10644.0,285.1795,285.2284,284.6909,284.6909,10644.0
2021-12-20 10:50:00,291.34,291.42,290.94,291.02,24983.0,284.7104,284.7886,284.3195,284.3977,24983.0
2021-12-20 10:55:00,291.02,291.17,290.47,290.58,6617.0,284.3977,284.5443,283.8602,283.9677,6617.0
2021-12-20 11:00:00,290.72,290.92,290.2,290.23,9511.0,284.1045,284.3,283.5964,283.6257,9511.0
2021-12-20 11:05:00,290.25,290.43,290.03,290.43,5854.0,283.6452,283.8211,283.4302,283.8211,5854.0
2021-12-20 11:10:00,290.36,290.6,290.16,290.3,9696.0,283.7527,283.9873,283.5573,283.6941,9696.0
2021-12-20 11:15:00,290.24,290.59,290.02,290.58,14457.0,283.6355,283.9775,283.4205,283.9677,14457.0
2021-12-20 11:20:00,290.56,290.88,290.3,290.79,16494.0,283.9482,284.2609,283.6941,284.1729,16494.0
2021-12-20 11:25:00,290.78,290.78,290.2,290.35,162681.0,284.1632,284.1632,283.5964,283.743,162681.0
2021-12-20 11:30:00,290.31,290.58,289.89,290.18,41537.0,283.7039,283.9677,283.2934,283.5768,41537.0
2021-12-20 11:35:00,290.29,290.34,289.89,290.24,17288.0,283.6843,283.7332,283.2934,283.6355,17288.0
2021-12-20 11:40:00,290.19,290.5,289.99,290.49,10684.0,283.5866,283.8895,283.3911,283.8798,10684.0
2021-12-20 11:45:00,290.44,290.47,290.03,290.32,102986.0,283.8309,283.8602,283.4302,283.7136,102986.0
2021-12-20 11:50:00,290.48,291.24,290.36,291.15,16275.0,283.87,284.6127,283.7527,284.5247,16275.0
2021-12-20 11:55:00,291.18,291.28,290.93,291.19,11629.0,284.5541,284.6518,284.3098,284.5638,11629.0
2021-12-20 12:00:00,291.24,291.38,290.97,291.38,10250.0,284.6127,284.7495,284.3488,284.7495,10250.0
2021-12-20 12:05:00,291.27,291.27,290.97,290.99,5217.0,284.642,284.642,284.3488,284.3684,5217.0
2021-12-20 12:10:00,291.04,291.2,290.72,290.77,9922.0,284.4173,284.5736,284.1045,284.1534,9922.0
2021-12-20 12:15:00,290.8,291.64,290.8,291.58,3390.0,284.1827,285.0036,284.1827,284.945,3390.0
2021-12-20 12:20:00,291.58,291.58,291.05,291.09,6442.0,284.945,284.945,284.427,284.4661,6442.0
2021-12-20 12:25:00,291.1,291.26,290.98,291.09,11060.0,284.4759,284.6322,284.3586,284.4661,11060.0
2021-12-20 12:30:00,291.06,291.07,290.46,290.51,15929.0,284.4368,284.4466,283.8504,283.8993,15929.0
2021-12-20 12:35:00,290.46,290.67,290.36,290.53,13074.0,283.8504,284.0557,283.7527,283.9189,13074.0
2021-12-20 12:40:00,290.52,290.67,290.47,290.52,9498.0,283.9091,284.0557,283.8602,283.9091,9498.0
2021-12-20 12:45:00,290.51,290.54,290.3,290.54,6314.0,283.8993,283.9286,283.6941,283.9286,6314.0
2021-12-20 12:50:00,290.55,290.87,290.37,290.78,4376.0,283.9384,284.2511,283.7625,284.1632,4376.0
2021-12-20 12:55:00,290.7,290.73,290.3,290.34,7735.0,284.085,284.1143,283.6941,283.7332,7735.0
2021-12-20 13:00:00,290.37,290.37,290.14,290.14,17316.0,283.7625,283.7625,283.5377,283.5377,17316.0
2021-12-20 13:05:00,290.26,290.65,290.2,290.65,9490.0,283.655,284.0361,283.5964,284.0361,9490.0
2021-12-20 13:10:00,290.64,290.92,290.5,290.9,24820.0,284.0264,284.3,283.8895,284.2804,24820.0
2021-12-20 13:15:00,290.89,291.03,290.67,290.74,12269.0,284.2707,284.4075,284.0557,284.1241,12269.0
2021-12-20 13:20:00,290.66,290.83,290.62,290.72,10954.0,284.0459,284.212,284.0068,284.1045,10954.0
2021-12-20 13:25:00,290.67,290.83,290.66,290.75,3740.0,284.0557,284.212,284.0459,284.1339,3740.0
2021-12-20 13:30:00,290.73,290.97,290.42,290.44,7404.0,284.1143,284.3488,283.8114,283.8309,7404.0
2021-12-20 13:35:00,290.51,291.27,290.47,291.27,9176.0,283.8993,284.642,283.8602,284.642,9176.0
2021-12-20 13:40:00,291.3,291.76,291.26,291.34,17523.0,284.6713,285.1209,284.6322,284.7104,17523.0
2021-12-20 13:45:00,291.35,291.44,291.22,291.37,5250.0,284.7202,284.8081,284.5932,284.7397,5250.0
2021-12-20 13:50:00,291.34,291.47,291.08,291.47,4271.0,284.7104,284.8375,284.4563,284.8375,4271.0
2021-12-20 13:55:00,291.56,291.63,291.17,291.28,10446.0,284.9254,284.9938,284.5443,284.6518,10446.0
2021-12-20 14:00:00,291.25,291.58,291.25,291.43,15472.0,284.6225,284.945,284.6225,284.7984,15472.0
2021-12-20 14:05:00,291.45,291.89,291.45,291.88,11585.0,284.8179,285.2479,284.8179,285.2381,11585.0
2021-12-20 14:10:00,291.84,291.86,291.64,291.67,5299.0,285.199,285.2186,285.0036,285.0329,5299.0
2021-12-20 14:15:00,291.89,292.12,291.88,292.11,7658.0,285.2479,285.4727,285.2381,285.4629,7658.0
2021-12-20 14:20:00,292.11,292.11,291.7,291.73,16494.0,285.4629,285.4629,285.0622,285.0915,16494.0
2021-12-20 14:25:00,291.66,291.66,291.22,291.31,73658.0,285.0231,285.0231,284.5932,284.6811,73658.0
2021-12-20 14:30:00,291.28,291.35,290.98,291.05,118711.0,284.6518,284.7202,284.3586,284.427,118711.0
2021-12-20 14:35:00,291.16,291.29,290.97,291.2,26413.0,284.5345,284.6616,284.3488,284.5736,26413.0
2021-12-20 14:40:00,291.17,291.4,291.03,291.32,20736.0,284.5443,284.7691,284.4075,284.6909,20736.0
2021-12-20 14:45:00,291.29,291.46,291.2,291.44,24284.0,284.6616,284.8277,284.5736,284.8081,24284.0
2021-12-20 14:50:00,291.45,291.95,291.43,291.88,36690.0,284.8179,285.3065,284.7984,285.2381,36690.0
2021-12-20 14:55:00,291.86,292.07,291.5,291.59,46590.0,285.2186,285.4238,284.8668,284.9547,46590.0
2021-12-20 15:00:00,291.62,292.17,291.62,291.9,38117.0,284.9841,285.5215,284.9841,285.2577,38117.0
2021-12-20 15:05:00,291.92,292.11,291.77,291.92,31400.0,285.2772,285.4629,285.1306,285.2772,31400.0
2021-12-20 15:10:00,291.93,292.16,291.67,291.68,104306.0,285.287,285.5118,285.0329,285.0427,104306.0
2021-12-20 15:15:00,291.68,292.32,291.66,292.07,46046.0,285.0427,285.6681,285.0231,285.4238,46046.0
2021-12-20 15:20:00,292.19,292.55,291.8,291.88,61179.0,285.5411,285.8929,285.16,285.2381,61179.0
2021-12-20 15:25:00,291.9,292.08,291.76,291.97,65290.0,285.2577,285.4336,285.1209,285.3261,65290.0
2021-12-20 15:30:00,291.95,291.96,291.27,291.35,32124.0,285.3065,285.3163,284.642,284.7202,32124.0
2021-12-20 15:35:00,291.35,291.63,291.22,291.63,48608.0,284.7202,284.9938,284.5932,284.9938,48608.0
2021-12-20 15:40:00,291.58,291.94,291.44,291.44,68523.0,284.945,285.2968,284.8081,284.8081,68523.0
2021-12-20 15:45:00,291.41,291.83,291.31,291.53,126368.0,284.7788,285.1893,284.6811,284.8961,126368.0
2021-12-20 15:50:00,291.55,292.36,291.54,291.81,98770.0,284.9156,285.7072,284.9059,285.1697,98770.0
2021-12-20 15:55:00,291.82,292.32,291.81,292.12,145524.0,285.1795,285.6681,285.1697,285.4727,145524.0
2021-12-21 09:30:00,294.5,295.44,294.5,294.66,48458.0,287.7985,288.7171,287.7985,287.9549,48458.0
2021-12-21 09:35:00,294.73,295.21,294.22,295.16,15336.0,288.0233,288.4924,287.5249,288.4435,15336.0
2021-12-21 09:40:00,294.68,294.73,293.99,294.16,5751.0,287.9744,288.0233,287.3001,287.4663,5751.0
2021-12-21 09:45:00,294.26,294.26,293.49,293.55,6466.0,287.564,287.564,286.8115,286.8701,6466.0
2021-12-21 09:50:00,293.54,293.8,293.23,293.24,11258.0,286.8604,287.1144,286.5574,286.5672,11258.0
2021-12-21 09:55:00,293.25,293.34,293.13,293.13,3161.0,286.577,286.6649,286.4597,286.4597,3161.0
2021-12-21 10:00:00,293.24,293.6,293.22,293.23,7599.0,286.5672,286.919,286.5476,286.5574,7599.0
2021-12-21 10:05:00,293.29,293.73,293.15,293.27,6403.0,286.6161,287.046,286.4792,286.5965,6403.0
2021-12-21 10:10:00,293.15,293.48,293.01,293.44,14794.0,286.4792,286.8017,286.3424,286.7626,14794.0
2021-12-21 10:15:00,293.41,293.94,293.4,293.91,10883.0,286.7333,287.2513,286.7235,287.2219,10883.0
2021-12-21 10:20:00,293.95,294.07,293.16,293.16,16261.0,287.261,287.3783,286.489,286.489,16261.0
2021-12-21 10:25:00,293.1,293.1,292.37,292.6,11522.0,286.4304,286.4304,285.717,285.9418,11522.0
2021-12-21 10:30:00,292.61,292.88,292.35,292.36,15993.0,285.9515,286.2154,285.6974,285.7072,15993.0
2021-12-21 10:35:00,292.33,292.77,292.28,292.59,11363.0,285.6779,286.1079,285.629,285.932,11363.0
2021-12-21 10:40:00,292.68,292.94,292.59,292.89,5680.0,286.0199,286.274,285.932,286.2252,5680.0
2021-12-21 10:45:00,292.86,293.1,292.45,292.94,6918.0,286.1958,286.4304,285.7952,286.274,6918.0
2021-12-21 10:50:00,292.85,293.29,292.83,293.28,1426.0,286.1861,286.6161,286.1665,286.6063,1426.0
2021-12-21 10:55:00,293.26,293.61,293.25,293.48,15631.0,286.5867,286.9288,286.577,286.8017,15631.0
2021-12-21 11:00:00,293.53,293.7,293.32,293.7,7082.0,286.8506,287.0167,286.6454,287.0167,7082.0
2021-12-21 11:05:00,293.86,294.52,293.86,294.46,13046.0,287.1731,287.8181,287.1731,287.7594,13046.0
2021-12-21 11:10:00,294.46,294.56,294.28,294.56,12408.0,287.7594,287.8572,287.5835,287.8572,12408.0
2021-12-21 11:15:00,294.54,294.54,294.1,294.1,31428.0,287.8376,287.8376,287.4076,287.4076,31428.0
2021-12-21 11:20:00,294.16,294.26,293.93,293.93,8667.0,287.4663,287.564,287.2415,287.2415,8667.0
2021-12-21 11:25:00,293.99,294.2,293.93,294.2,9446.0,287.3001,287.5053,287.2415,287.5053,9446.0
2021-12-21 11:30:00,294.2,294.54,294.19,294.44,5016.0,287.5053,287.8376,287.4956,287.7399,5016.0
2021-12-21 11:35:00,294.43,295.12,294.27,295.12,7024.0,287.7301,288.4044,287.5738,288.4044,7024.0
2021-12-21 11:40:00,295.13,295.6,295.04,295.57,25526.0,288.4142,288.8735,288.3262,288.8442,25526.0
2021-12-21 11:45:00,295.57,295.62,295.36,295.39,18366.0,288.8442,288.893,288.6389,288.6683,18366.0
2021-12-21 11:50:00,295.39,295.63,295.37,295.62,7636.0,288.6683,288.9028,288.6487,288.893,7636.0
2021-12-21 11:55:00,295.69,295.69,295.21,295.4,14263.0,288.9614,288.9614,288.4924,288.678,14263.0
2021-12-21 12:00:00,295.4,295.69,295.34,295.41,36953.0,288.678,288.9614,288.6194,288.6878,36953.0
2021-12-21 12:05:00,295.38,295.63,295.2,295.63,32027.0,288.6585,288.9028,288.4826,288.9028,32027.0
2021-12-21 12:10:00,295.55,296.07,295.49,296.02,22849.0,288.8246,289.3328,288.766,289.2839,22849.0
2021-12-21 12:15:00,295.96,296.14,295.9,296.07,19406.0,289.2253,289.4012,289.1667,289.3328,19406.0
2021-12-21 12:20:00,296.07,296.09,295.88,296.03,28906.0,289.3328,289.3523,289.1471,289.2937,28906.0
2021-12-21 12:25:00,296.07,296.41,296.0,296.39,15455.0,289.3328,289.6651,289.2644,289.6455,15455.0
2021-12-21 12:30:00,296.47,296.68,296.32,296.56,24151.0,289.7237,289.9289,289.5771,289.8116,24151.0
2021-12-21 12:35:00,296.58,296.69,296.4,296.55,17919.0,289.8312,289.9387,289.6553,289.8019,17919.0
2021-12-21 12:40:00,296.55,296.61,296.45,296.54,5721.0,289.8019,289.8605,289.7041,289.7921,5721.0
2021-12-21 12:45:00,296.58,296.76,296.56,296.65,4594.0,289.8312,290.0071,289.8116,289.8996,4594.0
2021-12-21 12:50:00,296.55,296.9,296.54,296.72,8142.0,289.8019,290.1439,289.7921,289.968,8142.0
2021-12-21 12:55:00,296.68,296.98,296.67,296.95,4674.0,289.9289,290.2221,289.9191,290.1928,4674.0
2021-12-21 13:00:00,296.93,296.95,296.79,296.89,4967.0,290.1732,290.1928,290.0364,290.1341,4967.0
2021-12-21 13:05:00,296.89,296.91,296.69,296.89,3895.0,290.1341,290.1537,289.9387,290.1341,3895.0
2021-12-21 13:10:00,296.75,296.83,296.61,296.72,7073.0,289.9973,290.0755,289.8605,289.968,7073.0
2021-12-21 13:15:00,296.71,296.88,296.65,296.8,7094.0,289.9582,290.1244,289.8996,290.0462,7094.0
2021-12-21 13:20:00,296.89,297.26,296.89,297.25,5875.0,290.1341,290.4957,290.1341,290.4859,5875.0
2021-12-21 13:25:00,297.26,297.29,297.06,297.26,49519.0,290.4957,290.525,290.3003,290.4957,49519.0
2021-12-21 13:30:00,297.38,297.5,297.35,297.5,5352.0,290.613,290.7303,290.5837,290.7303,5352.0
2021-12-21 13:35:00,297.59,297.74,297.57,297.74,5759.0,290.8182,290.9648,290.7987,290.9648,5759.0
2021-12-21 13:40:00,297.75,297.9,297.73,297.82,1881.0,290.9746,291.1211,290.955,291.043,1881.0
2021-12-21 13:45:00,297.84,298.0,297.81,297.97,3549.0,291.0625,291.2189,291.0332,291.1896,3549.0
2021-12-21 13:50:00,297.98,297.98,297.8,297.83,4230.0,291.1993,291.1993,291.0234,291.0527,4230.0
2021-12-21 13:55:00,297.83,297.9,297.75,297.9,7000.0,291.0527,291.1211,290.9746,291.1211,7000.0
2021-12-21 14:00:00,297.83,298.16,297.78,298.1,5678.0,291.0527,291.3752,291.0039,291.3166,5678.0
2021-12-21 14:05:00,298.16,298.23,297.96,298.07,11699.0,291.3752,291.4436,291.1798,291.2873,11699.0
2021-12-21 14:10:00,298.11,298.12,298.01,298.07,9212.0,291.3264,291.3361,291.2286,291.2873,9212.0
2021-12-21 14:15:00,298.01,298.15,297.97,298.15,12769.0,291.2286,291.3655,291.1896,291.3655,12769.0
2021-12-21 14:20:00,298.12,298.13,297.76,297.87,10039.0,291.3361,291.3459,290.9843,291.0918,10039.0
2021-12-21 14:25:00,297.84,298.13,297.83,298.1,12928.0,291.0625,291.3459,291.0527,291.3166,12928.0
2021-12-21 14:30:00,298.15,298.37,298.15,298.2,17704.0,291.3655,291.5805,291.3655,291.4143,17704.0
2021-12-21 14:35:00,298.2,298.2,297.89,297.9,7720.0,291.4143,291.4143,291.1114,291.1211,7720.0
2021-12-21 14:40:00,297.91,298.16,297.85,297.92,41008.0,291.1309,291.3752,291.0723,291.1407,41008.0
2021-12-21 14:45:00,297.9,298.37,297.87,298.27,12219.0,291.1211,291.5805,291.0918,291.4827,12219.0
2021-12-21 14:50:00,298.37,298.53,298.37,298.53,10161.0,291.5805,291.7368,291.5805,291.7368,10161.0
2021-12-21 14:55:00,298.52,298.8,298.52,298.77,7747.0,291.727,292.0007,291.727,291.9714,7747.0
2021-12-21 15:00:00,298.75,298.93,298.72,298.86,41039.0,291.9518,292.1277,291.9225,292.0593,41039.0
2021-12-21 15:05:00,298.84,298.84,298.43,298.43,14351.0,292.0398,292.0398,291.6391,291.6391,14351.0
2021-12-21 15:10:00,298.45,298.61,298.36,298.43,49723.0,291.6586,291.815,291.5707,291.6391,49723.0
2021-12-21 15:15:00,298.48,298.52,298.25,298.29,12706.0,291.688,291.727,291.4632,291.5023,12706.0
2021-12-21 15:20:00,298.3,298.3,297.91,297.92,5958.0,291.512,291.512,291.1309,291.1407,5958.0
2021-12-21 15:25:00,297.95,298.19,297.95,298.13,9129.0,291.17,291.4045,291.17,291.3459,9129.0
2021-12-21 15:30:00,298.11,298.39,298.1,298.25,8412.0,291.3264,291.6,291.3166,291.4632,8412.0
2021-12-21 15:35:00,298.23,298.34,297.89,298.07,11094.0,291.4436,291.5511,291.1114,291.2873,11094.0
2021-12-21 15:40:00,298.05,298.05,297.67,297.73,10501.0,291.2677,291.2677,290.8964,290.955,10501.0
2021-12-21 15:45:00,297.75,297.78,297.53,297.69,70510.0,290.9746,291.0039,290.7596,290.9159,70510.0
2021-12-21 15:50:00,297.7,298.88,297.7,298.88,15784.0,290.9257,292.0788,290.9257,292.0788,15784.0
2021-12-21 15:55:00,298.78,298.97,298.5,298.8,252206.0,291.9811,292.1668,291.7075,292.0007,252206.0
2021-12-22 09:30:00,298.6,298.99,298.51,298.58,21093.0,291.8052,292.1863,291.7173,291.7857,21093.0
2021-12-22 09:35:00,298.7,299.34,298.7,299.26,16058.0,291.9029,292.5284,291.9029,292.4502,16058.0
2021-12-22 09:40:00,299.18,299.85,298.76,299.81,4301.0,292.372,293.0268,291.9616,292.9877,4301.0
2021-12-22 09:45:00,299.98,300.34,299.81,299.94,12894.0,293.1538,293.5056,292.9877,293.1147,12894.0
2021-12-22 09:50:00,299.99,300.27,299.64,300.25,12717.0,293.1636,293.4372,292.8216,293.4177,12717.0
2021-12-22 09:55:00,300.26,300.42,299.5,299.68,11031.0,293.4274,293.5838,292.6847,292.8606,11031.0
2021-12-22 10:00:00,299.71,299.98,298.98,299.03,15077.0,292.89,293.1538,292.1766,292.2254,15077.0
2021-12-22 10:05:00,299.08,299.09,298.64,299.06,15021.0,292.2743,292.2841,291.8443,292.2548,15021.0
2021-12-22 10:10:00,299.05,299.44,299.02,299.23,18551.0,292.245,292.6261,292.2157,292.4209,18551.0
2021-12-22 10:15:00,299.32,300.06,299.19,299.97,5673.0,292.5088,293.232,292.3818,293.144,5673.0
2021-12-22 10:20:00,299.98,300.13,299.72,300.07,19426.0,293.1538,293.3004,292.8997,293.2418,19426.0
2021-12-22 10:25:00,300.05,300.16,299.55,299.58,26639.0,293.2222,293.3297,292.7336,292.7629,26639.0
2021-12-22 10:30:00,299.61,300.0,299.61,300.0,18081.0,292.7922,293.1734,292.7922,293.1734,18081.0
2021-12-22 10:35:00,299.85,300.73,299.85,300.66,28765.0,293.0268,293.8868,293.0268,293.8183,28765.0
2021-12-22 10:40:00,300.66,300.81,300.45,300.53,13476.0,293.8183,293.9649,293.6131,293.6913,13476.0
2021-12-22 10:45:00,300.52,300.76,300.52,300.73,9803.0,293.6815,293.9161,293.6815,293.8868,9803.0
2021-12-22 10:50:00,300.79,301.21,300.79,301.09,18731.0,293.9454,294.3558,293.9454,294.2386,18731.0
2021-12-22 10:55:00,301.05,301.22,300.98,301.19,30182.0,294.1995,294.3656,294.1311,294.3363,30182.0
2021-12-22 11:00:00,301.22,301.37,301.15,301.15,34195.0,294.3656,294.5122,294.2972,294.2972,34195.0
2021-12-22 11:05:00,301.22,301.24,300.86,301.24,35958.0,294.3656,294.3851,294.0138,294.3851,35958.0
2021-12-22 11:10:00,301.24,301.63,301.23,301.62,7319.0,294.3851,294.7663,294.3754,294.7565,7319.0
2021-12-22 11:15:00,301.56,301.71,301.49,301.56,8539.0,294.6979,294.8445,294.6295,294.6979,8539.0
2021-12-22 11:20:00,301.57,301.71,301.39,301.4,68480.0,294.7076,294.8445,294.5317,294.5415,68480.0
2021-12-22 11:25:00,301.37,301.48,301.23,301.48,7975.0,294.5122,294.6197,294.3754,294.6197,7975.0
2021-12-22 11:30:00,301.52,301.73,301.42,301.67,12753.0,294.6588,294.864,294.561,294.8054,12753.0
2021-12-22 11:35:00,301.67,301.67,301.45,301.63,2588.0,294.8054,294.8054,294.5904,294.7663,2588.0
2021-12-22 11:40:00,301.67,301.83,301.63,301.77,8432.0,294.8054,294.9617,294.7663,294.9031,8432.0
2021-12-22 11:45:00,301.67,301.68,301.35,301.49,5862.0,294.8054,294.8151,294.4926,294.6295,5862.0
2021-12-22 11:50:00,301.59,301.65,301.47,301.65,9952.0,294.7272,294.7858,294.6099,294.7858,9952.0
2021-12-22 11:55:00,301.7,301.86,301.59,301.81,8914.0,294.8347,294.991,294.7272,294.9422,8914.0
2021-12-22 12:00:00,301.84,301.98,301.69,301.92,7713.0,294.9715,295.1083,294.8249,295.0497,7713.0
2021-12-22 12:05:00,301.89,301.94,301.82,301.92,10630.0,295.0204,295.0692,294.9519,295.0497,10630.0
2021-12-22 12:10:00,301.88,301.88,301.58,301.7,9270.0,295.0106,295.0106,294.7174,294.8347,9270.0
2021-12-22 12:15:00,301.61,301.66,301.38,301.55,2729.0,294.7467,294.7956,294.522,294.6881,2729.0
2021-12-22 12:20:00,301.51,301.51,301.14,301.14,3783.0,294.649,294.649,294.2874,294.2874,3783.0
2021-12-22 12:25:00,301.19,301.49,301.16,301.45,10055.0,294.3363,294.6295,294.307,294.5904,10055.0
2021-12-22 12:30:00,301.52,301.63,301.44,301.62,8597.0,294.6588,294.7663,294.5806,294.7565,8597.0
2021-12-22 12:35:00,301.63,301.63,301.24,301.3,2092.0,294.7663,294.7663,294.3851,294.4438,2092.0
2021-12-22 12:40:00,301.36,301.44,301.15,301.4,3844.0,294.5024,294.5806,294.2972,294.5415,3844.0
2021-12-22 12:45:00,301.38,301.38,301.28,301.32,6578.0,294.522,294.522,294.4242,294.4633,6578.0
2021-12-22 12:50:00,301.36,301.57,301.31,301.49,13858.0,294.5024,294.7076,294.4536,294.6295,13858.0
2021-12-22 12:55:00,301.48,301.62,301.47,301.61,15420.0,294.6197,294.7565,294.6099,294.7467,15420.0
2021-12-22 13:00:00,301.42,301.68,301.31,301.68,7126.0,294.561,294.8151,294.4536,294.8151,7126.0
2021-12-22 13:05:00,301.59,301.62,301.46,301.62,7561.0,294.7272,294.7565,294.6001,294.7565,7561.0
2021-12-22 13:10:00,301.59,301.59,301.32,301.32,2886.0,294.7272,294.7272,294.4633,294.4633,2886.0
2021-12-22 13:15:00,301.39,301.45,301.32,301.41,4310.0,294.5317,294.5904,294.4633,294.5513,4310.0
2021-12-22 13:20:00,301.38,301.38,301.16,301.16,19269.0,294.522,294.522,294.307,294.307,19269.0
2021-12-22 13:25:00,301.2,301.23,301.01,301.01,5525.0,294.3461,294.3754,294.1604,294.1604,5525.0
2021-12-22 13:30:00,301.12,301.36,301.12,301.34,6799.0,294.2679,294.5024,294.2679,294.4829,6799.0
2021-12-22 13:35:00,301.18,301.2,300.58,300.58,18466.0,294.3265,294.3461,293.7402,293.7402,18466.0
2021-12-22 13:40:00,300.65,300.72,300.39,300.71,29625.0,293.8086,293.877,293.5545,293.8672,29625.0
2021-12-22 13:45:00,300.68,300.89,300.68,300.74,3954.0,293.8379,294.0431,293.8379,293.8965,3954.0
2021-12-22 13:50:00,300.73,300.88,300.71,300.86,12470.0,293.8868,294.0333,293.8672,294.0138,12470.0
2021-12-22 13:55:00,300.85,300.97,300.75,300.83,15703.0,294.004,294.1213,293.9063,293.9845,15703.0
2021-12-22 14:00:00,300.8,300.8,300.53,300.77,8423.0,293.9552,293.9552,293.6913,293.9258,8423.0
2021-12-22 14:05:00,300.81,300.86,300.56,300.58,6764.0,293.9649,294.0138,293.7206,293.7402,6764.0
2021-12-22 14:10:00,300.58,300.8,300.56,300.74,5899.0,293.7402,293.9552,293.7206,293.8965,5899.0
2021-12-22 14:15:00,300.78,300.93,300.77,300.88,33595.0,293.9356,294.0822,293.9258,294.0333,33595.0
2021-12-22 14:20:00,300.77,300.96,300.76,300.85,9758.0,293.9258,294.1115,293.9161,294.004,9758.0
2021-12-22 14:25:00,300.83,300.93,300.32,300.49,10913.0,293.9845,294.0822,293.4861,293.6522,10913.0
2021-12-22 14:30:00,300.59,301.03,300.59,300.83,10026.0,293.7499,294.1799,293.7499,293.9845,10026.0
2021-12-22 14:35:00,300.83,301.17,300.76,301.16,6069.0,293.9845,294.3167,293.9161,294.307,6069.0
2021-12-22 14:40:00,301.12,301.24,301.1,301.23,22975.0,294.2679,294.3851,294.2483,294.3754,22975.0
2021-12-22 14:45:00,301.23,301.24,301.14,301.19,9499.0,294.3754,294.3851,294.2874,294.3363,9499.0
2021-12-22 14:50:00,301.2,301.38,301.19,301.38,18487.0,294.3461,294.522,294.3363,294.522,18487.0
2021-12-22 14:55:00,301.37,301.57,301.36,301.57,11264.0,294.5122,294.7076,294.5024,294.7076,11264.0
2021-12-22 15:00:00,301.56,301.63,301.46,301.55,12519.0,294.6979,294.7663,294.6001,294.6881,12519.0
2021-12-22 15:05:00,301.55,301.74,301.48,301.7,190684.0,294.6881,294.8738,294.6197,294.8347,190684.0
2021-12-22 15:10:00,301.66,301.86,301.66,301.83,12564.0,294.7956,294.991,294.7956,294.9617,12564.0
2021-12-22 15:15:00,301.83,301.91,301.49,301.53,7596.0,294.9617,295.0399,294.6295,294.6685,7596.0
2021-12-22 15:20:00,301.51,301.7,301.35,301.67,8945.0,294.649,294.8347,294.4926,294.8054,8945.0
2021-12-22 15:25:00,301.7,301.8,301.67,301.7,10926.0,294.8347,294.9324,294.8054,294.8347,10926.0
2021-12-22 15:30:00,301.7,301.76,301.41,301.5,21193.0,294.8347,294.8933,294.5513,294.6392,21193.0
2021-12-22 15:35:00,301.48,301.91,301.47,301.9,13934.0,294.6197,295.0399,294.6099,295.0301,13934.0
2021-12-22 15:40:00,301.87,301.87,301.76,301.82,13351.0,295.0008,295.0008,294.8933,294.9519,13351.0
2021-12-22 15:45:00,301.82,302.01,301.66,301.89,31400.0,294.9519,295.1376,294.7956,295.0204,31400.0
2021-12-22 15:50:00,301.88,302.48,301.88,302.46,16805.0,295.0106,295.5969,295.0106,295.5774,16805.0
2021-12-22 15:55:00,302.42,302.72,302.33,302.64,365852.0,295.5383,295.8315,295.4503,295.7533,365852.0
2021-12-23 09:30:00,302.58,303.54,302.55,303.31,40418.0,295.6947,296.6328,295.6653,296.408,40418.0
2021-12-23 09:35:00,303.39,303.98,303.34,303.86,10227.0,296.4862,297.0628,296.4374,296.9455,10227.0
2021-12-23 09:40:00,303.81,303.81,303.34,303.48,4179.0,296.8967,296.8967,296.4374,296.5742,4179.0
2021-12-23 09:45:00,303.51,303.63,303.09,303.4,7654.0,296.6035,296.7208,296.193,296.496,7654.0
2021-12-23 09:50:00,303.53,303.9,303.46,303.6,10340.0,296.623,296.9846,296.5546,296.6914,10340.0
2021-12-23 09:55:00,303.61,303.95,303.39,303.89,13023.0,296.7012,297.0335,296.4862,296.9748,13023.0
2021-12-23 10:00:00,303.91,304.12,303.75,303.78,5512.0,296.9944,297.1996,296.838,296.8673,5512.0
2021-12-23 10:05:00,303.81,303.96,303.74,303.79,9693.0,296.8967,297.0433,296.8283,296.8771,9693.0
2021-12-23 10:10:00,303.91,304.37,303.84,304.34,12325.0,296.9944,297.4439,296.926,297.4146,12325.0
2021-12-23 10:15:00,304.3,304.32,304.04,304.24,7736.0,297.3755,297.3951,297.1214,297.3169,7736.0
2021-12-23 10:20:00,304.26,304.39,304.26,304.36,3972.0,297.3364,297.4635,297.3364,297.4341,3972.0
2021-12-23 10:25:00,304.38,304.46,304.09,304.36,5177.0,297.4537,297.5319,297.1703,297.4341,5177.0
2021-12-23 10:30:00,304.25,304.28,304.06,304.27,6249.0,297.3267,297.356,297.141,297.3462,6249.0
2021-12-23 10:35:00,304.25,304.36,304.19,304.26,15341.0,297.3267,297.4341,297.268,297.3364,15341.0
2021-12-23 10:40:00,304.22,304.48,304.2,304.35,5964.0,297.2973,297.5514,297.2778,297.4244,5964.0
2021-12-23 10:45:00,304.31,304.62,304.31,304.56,6236.0,297.3853,297.6882,297.3853,297.6296,6236.0
2021-12-23 10:50:00,304.64,304.71,304.55,304.66,8630.0,297.7078,297.7762,297.6198,297.7273,8630.0
2021-12-23 10:55:00,304.73,304.8,304.67,304.72,5207.0,297.7957,297.8641,297.7371,297.786,5207.0
2021-12-23 11:00:00,304.83,304.91,304.74,304.81,4330.0,297.8935,297.9716,297.8055,297.8739,4330.0
2021-12-23 11:05:00,304.8,304.97,304.8,304.93,4777.0,297.8641,298.0303,297.8641,297.9912,4777.0
2021-12-23 11:10:00,304.95,305.09,304.9,304.92,17916.0,298.0107,298.1475,297.9619,297.9814,17916.0
2021-12-23 11:15:00,304.96,305.07,304.95,305.03,9276.0,298.0205,298.128,298.0107,298.0889,9276.0
2021-12-23 11:20:00,305.02,305.02,304.79,304.87,10900.0,298.0791,298.0791,297.8544,297.9325,10900.0
2021-12-23 11:25:00,304.9,304.93,304.7,304.75,8250.0,297.9619,297.9912,297.7664,297.8153,8250.0
2021-12-23 11:30:00,304.79,305.01,304.78,304.97,3016.0,297.8544,298.0694,297.8446,298.0303,3016.0
2021-12-23 11:35:00,304.99,305.09,304.98,305.03,7069.0,298.0498,298.1475,298.04,298.0889,7069.0
2021-12-23 11:40:00,305.04,305.07,304.92,305.06,11255.0,298.0987,298.128,297.9814,298.1182,11255.0
2021-12-23 11:45:00,305.09,305.16,305.0,305.09,8554.0,298.1475,298.2159,298.0596,298.1475,8554.0
2021-12-23 11:50:00,305.06,305.16,305.0,305.04,3700.0,298.1182,298.2159,298.0596,298.0987,3700.0
2021-12-23 11:55:00,305.03,305.13,304.95,305.13,105806.0,298.0889,298.1866,298.0107,298.1866,105806.0
2021-12-23 12:00:00,305.14,305.14,305.03,305.08,4996.0,298.1964,298.1964,298.0889,298.1378,4996.0
2021-12-23 12:05:00,305.11,305.19,305.07,305.17,10573.0,298.1671,298.2453,298.128,298.2257,10573.0
2021-12-23 12:10:00,305.17,305.2,305.1,305.14,24876.0,298.2257,298.255,298.1573,298.1964,24876.0
2021-12-23 12:15:00,305.15,305.16,304.9,304.96,13487.0,298.2062,298.2159,297.9619,298.0205,13487.0
2021-12-23 12:20:00,304.94,304.98,304.83,304.86,11380.0,298.001,298.04,297.8935,297.9228,11380.0
2021-12-23 12:25:00,304.87,304.95,304.82,304.87,11899.0,297.9325,298.0107,297.8837,297.9325,11899.0
2021-12-23 12:30:00,304.87,304.98,304.8,304.9,4582.0,297.9325,298.04,297.8641,297.9619,4582.0
2021-12-23 12:35:00,304.87,304.97,304.83,304.95,10939.0,297.9325,298.0303,297.8935,298.0107,10939.0
2021-12-23 12:40:00,304.98,305.17,304.97,305.11,8486.0,298.04,298.2257,298.0303,298.1671,8486.0
2021-12-23 12:45:00,305.11,305.15,305.0,305.08,5805.0,298.1671,298.2062,298.0596,298.1378,5805.0
2021-12-23 12:50:00,305.07,305.15,304.97,305.03,21642.0,298.128,298.2062,298.0303,298.0889,21642.0
2021-12-23 12:55:00,305.03,305.17,305.03,305.17,17548.0,298.0889,298.2257,298.0889,298.2257,17548.0
2021-12-23 13:00:00,305.15,305.21,305.1,305.11,5016.0,298.2062,298.2648,298.1573,298.1671,5016.0
2021-12-23 13:05:00,305.18,305.22,305.1,305.15,7058.0,298.2355,298.2746,298.1573,298.2062,7058.0
2021-12-23 13:10:00,305.13,305.16,304.84,304.97,5170.0,298.1866,298.2159,297.9032,298.0303,5170.0
2021-12-23 13:15:00,304.95,305.09,304.9,305.01,3759.0,298.0107,298.1475,297.9619,298.0694,3759.0
2021-12-23 13:20:00,305.04,305.11,305.02,305.08,7952.0,298.0987,298.1671,298.0791,298.1378,7952.0
2021-12-23 13:25:00,305.08,305.36,305.06,305.35,20022.0,298.1378,298.4114,298.1182,298.4016,20022.0
2021-12-23 13:30:00,305.34,305.37,305.21,305.25,9594.0,298.3918,298.4212,298.2648,298.3039,9594.0
2021-12-23 13:35:00,305.24,305.25,305.13,305.13,9929.0,298.2941,298.3039,298.1866,298.1866,9929.0
2021-12-23 13:40:00,305.14,305.26,305.12,305.24,9122.0,298.1964,298.3137,298.1769,298.2941,9122.0
2021-12-23 13:45:00,305.23,305.28,305.19,305.28,5565.0,298.2844,298.3332,298.2453,298.3332,5565.0
2021-12-23 13:50:00,305.33,305.36,305.27,305.34,3539.0,298.3821,298.4114,298.3234,298.3918,3539.0
2021-12-23 13:55:00,305.35,305.38,305.25,305.25,10505.0,298.4016,298.4309,298.3039,298.3039,10505.0
2021-12-23 14:00:00,305.29,305.48,305.29,305.38,12218.0,298.343,298.5287,298.343,298.4309,12218.0
2021-12-23 14:05:00,305.38,305.43,305.27,305.3,7732.0,298.4309,298.4798,298.3234,298.3528,7732.0
2021-12-23 14:10:00,305.33,305.34,305.24,305.29,8925.0,298.3821,298.3918,298.2941,298.343,8925.0
2021-12-23 14:15:00,305.31,305.31,305.06,305.22,7763.0,298.3625,298.3625,298.1182,298.2746,7763.0
2021-12-23 14:20:00,305.24,305.37,305.21,305.37,28109.0,298.2941,298.4212,298.2648,298.4212,28109.0
2021-12-23 14:25:00,305.4,305.41,305.27,305.32,13509.0,298.4505,298.4603,298.3234,298.3723,13509.0
2021-12-23 14:30:00,305.32,305.38,305.2,305.26,14221.0,298.3723,298.4309,298.255,298.3137,14221.0
2021-12-23 14:35:00,305.24,305.24,305.15,305.17,10109.0,298.2941,298.2941,298.2062,298.2257,10109.0
2021-12-23 14:40:00,305.19,305.36,305.19,305.34,6625.0,298.2453,298.4114,298.2453,298.3918,6625.0
2021-12-23 14:45:00,305.36,305.38,305.28,305.34,24034.0,298.4114,298.4309,298.3332,298.3918,24034.0
2021-12-23 14:50:00,305.35,305.46,305.35,305.45,11975.0,298.4016,298.5091,298.4016,298.4993,11975.0
2021-12-23 14:55:00,305.44,305.5,305.42,305.47,12329.0,298.4896,298.5482,298.47,298.5189,12329.0
2021-12-23 15:00:00,305.49,305.5,305.01,305.07,16023.0,298.5384,298.5482,298.0694,298.128,16023.0
2021-12-23 15:05:00,305.07,305.26,305.07,305.2,25593.0,298.128,298.3137,298.128,298.255,25593.0
2021-12-23 15:10:00,305.22,305.39,305.21,305.37,5674.0,298.2746,298.4407,298.2648,298.4212,5674.0
2021-12-23 15:15:00,305.39,305.5,305.32,305.37,14202.0,298.4407,298.5482,298.3723,298.4212,14202.0
2021-12-23 15:20:00,305.38,305.44,305.24,305.24,9104.0,298.4309,298.4896,298.2941,298.2941,9104.0
2021-12-23 15:25:00,305.25,305.29,305.18,305.19,10122.0,298.3039,298.343,298.2355,298.2453,10122.0
2021-12-23 15:30:00,305.22,305.22,304.9,304.97,15598.0,298.2746,298.2746,297.9619,298.0303,15598.0
2021-12-23 15:35:00,304.96,305.2,304.92,305.18,9074.0,298.0205,298.255,297.9814,298.2355,9074.0
2021-12-23 15:40:00,305.2,305.48,305.2,305.48,8287.0,298.255,298.5287,298.255,298.5287,8287.0
2021-12-23 15:45:00,305.46,305.77,305.46,305.69,23961.0,298.5091,298.8121,298.5091,298.7339,23961.0
2021-12-23 15:50:00,305.71,305.86,305.59,305.6,41389.0,298.7534,298.9,298.6362,298.6459,41389.0
2021-12-23 15:55:00,305.57,305.58,304.82,304.82,39926.0,298.6166,298.6264,297.8837,297.8837,39926.0
2021-12-27 09:30:00,305.57,306.98,305.57,306.97,26160.0,298.6166,299.9945,298.6166,299.9848,26160.0
2021-12-27 09:35:00,306.95,307.43,306.91,307.19,6740.0,299.9652,300.4343,299.9261,300.1998,6740.0
2021-12-27 09:40:00,307.25,307.34,307.09,307.18,4772.0,300.2584,300.3463,300.102,300.19,4772.0
2021-12-27 09:45:00,307.17,307.17,306.69,306.83,9955.0,300.1802,300.1802,299.7111,299.8479,9955.0
2021-12-27 09:50:00,306.83,307.18,306.67,306.7,4383.0,299.8479,300.19,299.6916,299.7209,4383.0
2021-12-27 09:55:00,306.79,307.14,306.74,307.14,3835.0,299.8089,300.1509,299.76,300.1509,3835.0
2021-12-27 10:00:00,307.09,307.57,307.05,307.54,7111.0,300.102,300.5711,300.0629,300.5418,7111.0
2021-12-27 10:05:00,307.54,307.84,307.48,307.82,11406.0,300.5418,300.835,300.4832,300.8154,11406.0
2021-12-27 10:10:00,307.81,307.88,307.62,307.72,56614.0,300.8056,300.874,300.62,300.7177,56614.0
2021-12-27 10:15:00,307.72,307.75,307.47,307.62,9678.0,300.7177,300.747,300.4734,300.62,9678.0
2021-12-27 10:20:00,307.65,308.0,307.54,307.92,8917.0,300.6493,300.9913,300.5418,300.9131,8917.0
2021-12-27 10:25:00,307.9,308.08,307.81,308.08,9356.0,300.8936,301.0695,300.8056,301.0695,9356.0
2021-12-27 10:30:00,308.26,308.32,308.02,308.32,12098.0,301.2454,301.304,301.0109,301.304,12098.0
2021-12-27 10:35:00,308.34,308.38,308.22,308.36,12731.0,301.3236,301.3627,301.2063,301.3431,12731.0
2021-12-27 10:40:00,308.4,308.4,308.15,308.19,103239.0,301.3822,301.3822,301.1379,301.177,103239.0
2021-12-27 10:45:00,308.2,308.29,307.98,308.17,34173.0,301.1868,301.2747,300.9718,301.1575,34173.0
2021-12-27 10:50:00,308.15,308.23,308.07,308.07,10223.0,301.1379,301.2161,301.0597,301.0597,10223.0
2021-12-27 10:55:00,308.09,308.34,308.08,308.32,15156.0,301.0793,301.3236,301.0695,301.304,15156.0
2021-12-27 11:00:00,308.35,308.44,308.24,308.43,4199.0,301.3334,301.4213,301.2259,301.4115,4199.0
2021-12-27 11:05:00,308.45,308.45,308.2,308.33,13320.0,301.4311,301.4311,301.1868,301.3138,13320.0
2021-12-27 11:10:00,308.36,308.65,308.33,308.6,131572.0,301.3431,301.6265,301.3138,301.5777,131572.0
2021-12-27 11:15:00,308.58,308.62,308.09,308.09,10487.0,301.5581,301.5972,301.0793,301.0793,10487.0
2021-12-27 11:20:00,308.08,308.18,307.89,308.07,17151.0,301.0695,301.1672,300.8838,301.0597,17151.0
2021-12-27 11:25:00,308.08,308.39,308.08,308.35,9717.0,301.0695,301.3724,301.0695,301.3334,9717.0
2021-12-27 11:30:00,308.35,308.36,308.15,308.18,13374.0,301.3334,301.3431,301.1379,301.1672,13374.0
2021-12-27 11:35:00,308.16,308.39,308.02,308.31,12094.0,301.1477,301.3724,301.0109,301.2943,12094.0
2021-12-27 11:40:00,308.3,308.39,308.23,308.32,7497.0,301.2845,301.3724,301.2161,301.304,7497.0
2021-12-27 11:45:00,308.31,308.35,308.19,308.23,10224.0,301.2943,301.3334,301.177,301.2161,10224.0
2021-12-27 11:50:00,308.17,308.28,308.12,308.2,4616.0,301.1575,301.2649,301.1086,301.1868,4616.0
2021-12-27 11:55:00,308.27,308.36,308.24,308.33,10123.0,301.2552,301.3431,301.2259,301.3138,10123.0
2021-12-27 12:00:00,308.32,308.6,308.32,308.47,17645.0,301.304,301.5777,301.304,301.4506,17645.0
2021-12-27 12:05:00,308.46,308.54,308.46,308.51,7192.0,301.4409,301.519,301.4409,301.4897,7192.0
2021-12-27 12:10:00,308.51,308.56,308.45,308.53,5807.0,301.4897,301.5386,301.4311,301.5093,5807.0
2021-12-27 12:15:00,308.54,308.55,308.48,308.5,4995.0,301.519,301.5288,301.4604,301.4799,4995.0
2021-12-27 12:20:00,308.51,308.6,308.37,308.57,57710.0,301.4897,301.5777,301.3529,301.5483,57710.0
2021-12-27 12:25:00,308.59,308.69,308.57,308.69,8243.0,301.5679,301.6656,301.5483,301.6656,8243.0
2021-12-27 12:30:00,308.69,308.75,308.55,308.64,8130.0,301.6656,301.7243,301.5288,301.6168,8130.0
2021-12-27 12:35:00,308.62,308.64,308.56,308.63,6432.0,301.5972,301.6168,301.5386,301.607,6432.0
2021-12-27 12:40:00,308.61,308.63,308.45,308.61,3896.0,301.5874,301.607,301.4311,301.5874,3896.0
2021-12-27 12:45:00,308.59,308.65,308.53,308.63,4804.0,301.5679,301.6265,301.5093,301.607,4804.0
2021-12-27 12:50:00,308.62,308.73,308.61,308.67,10404.0,301.5972,301.7047,301.5874,301.6461,10404.0
2021-12-27 12:55:00,308.73,308.75,308.69,308.74,3669.0,301.7047,301.7243,301.6656,301.7145,3669.0
2021-12-27 13:00:00,308.73,308.73,308.59,308.67,4518.0,301.7047,301.7047,301.5679,301.6461,4518.0
2021-12-27 13:05:00,308.68,308.71,308.65,308.68,3202.0,301.6558,301.6852,301.6265,301.6558,3202.0
2021-12-27 13:10:00,308.7,308.82,308.65,308.81,5362.0,301.6754,301.7927,301.6265,301.7829,5362.0
2021-12-27 13:15:00,308.85,308.85,308.78,308.8,3513.0,301.822,301.822,301.7536,301.7731,3513.0
2021-12-27 13:20:00,308.81,308.94,308.81,308.94,7286.0,301.7829,301.9099,301.7829,301.9099,7286.0
2021-12-27 13:25:00,308.93,309.02,308.91,308.91,9141.0,301.9002,301.9881,301.8806,301.8806,9141.0
2021-12-27 13:30:00,308.91,308.92,308.81,308.85,14787.0,301.8806,301.8904,301.7829,301.822,14787.0
2021-12-27 13:35:00,308.87,308.96,308.86,308.9,8732.0,301.8415,301.9295,301.8317,301.8708,8732.0
2021-12-27 13:40:00,308.88,308.91,308.83,308.88,9759.0,301.8513,301.8806,301.8024,301.8513,9759.0
2021-12-27 13:45:00,308.87,308.87,308.79,308.83,10093.0,301.8415,301.8415,301.7633,301.8024,10093.0
2021-12-27 13:50:00,308.88,308.93,308.85,308.92,9041.0,301.8513,301.9002,301.822,301.8904,9041.0
2021-12-27 13:55:00,308.92,309.04,308.92,309.03,6944.0,301.8904,302.0077,301.8904,301.9979,6944.0
2021-12-27 14:00:00,309.04,309.04,308.87,309.04,12384.0,302.0077,302.0077,301.8415,302.0077,12384.0
2021-12-27 14:05:00,309.06,309.06,308.97,309.01,7078.0,302.0272,302.0272,301.9392,301.9783,7078.0
2021-12-27 14:10:00,309.04,309.06,309.0,309.06,6043.0,302.0077,302.0272,301.9686,302.0272,6043.0
2021-12-27 14:15:00,309.09,309.11,309.02,309.09,8565.0,302.0565,302.0761,301.9881,302.0565,8565.0
2021-12-27 14:20:00,309.08,309.15,309.07,309.12,7981.0,302.0467,302.1151,302.037,302.0858,7981.0
2021-12-27 14:25:00,309.13,309.22,309.11,309.21,17863.0,302.0956,302.1836,302.0761,302.1738,17863.0
2021-12-27 14:30:00,309.18,309.19,309.13,309.17,3700.0,302.1445,302.1542,302.0956,302.1347,3700.0
2021-12-27 14:35:00,309.17,309.2,309.12,309.15,62828.0,302.1347,302.164,302.0858,302.1151,62828.0
2021-12-27 14:40:00,309.15,309.22,309.02,309.02,6264.0,302.1151,302.1836,301.9881,301.9881,6264.0
2021-12-27 14:45:00,308.9,309.05,308.79,308.99,9498.0,301.8708,302.0174,301.7633,301.9588,9498.0
2021-12-27 14:50:00,308.98,308.99,308.8,308.86,3844.0,301.949,301.9588,301.7731,301.8317,3844.0
2021-12-27 14:55:00,308.84,308.94,308.78,308.91,34530.0,301.8122,301.9099,301.7536,301.8806,34530.0
2021-12-27 15:00:00,308.88,308.88,308.66,308.69,89883.0,301.8513,301.8513,301.6363,301.6656,89883.0
2021-12-27 15:05:00,308.77,308.8,308.66,308.77,25118.0,301.7438,301.7731,301.6363,301.7438,25118.0
2021-12-27 15:10:00,308.77,308.8,308.68,308.78,29046.0,301.7438,301.7731,301.6558,301.7536,29046.0
2021-12-27 15:15:00,308.79,308.79,308.61,308.73,32915.0,301.7633,301.7633,301.5874,301.7047,32915.0
2021-12-27 15:20:00,308.72,308.76,308.56,308.71,34726.0,301.6949,301.734,301.5386,301.6852,34726.0
2021-12-27 15:25:00,308.71,309.0,308.71,308.98,67756.0,301.6852,301.9686,301.6852,301.949,67756.0
2021-12-27 15:30:00,308.97,309.07,308.97,308.97,52584.0,301.9392,302.037,301.9392,301.9392,52584.0
2021-12-27 15:35:00,308.98,308.99,308.81,308.84,46245.0,301.949,301.9588,301.7829,301.8122,46245.0
2021-12-27 15:40:00,308.84,309.17,308.78,309.15,90971.0,301.8122,302.1347,301.7536,302.1151,90971.0
2021-12-27 15:45:00,309.16,309.27,309.13,309.19,54702.0,302.1249,302.2324,302.0956,302.1542,54702.0
2021-12-27 15:50:00,309.23,309.43,309.13,309.38,104276.0,302.1933,302.3888,302.0956,302.3399,104276.0
2021-12-27 15:55:00,309.38,309.53,309.3,309.48,107352.0,302.3399,302.4865,302.2617,302.4376,107352.0
2021-12-28 09:30:00,309.92,310.35,309.36,309.56,26633.0,302.8676,303.2878,302.3204,302.5158,26633.0
2021-12-28 09:35:00,309.56,309.56,308.72,308.84,16837.0,302.5158,302.5158,301.6949,301.8122,16837.0
2021-12-28 09:40:00,308.94,309.59,308.94,309.59,11708.0,301.9099,302.5451,301.9099,302.5451,11708.0
2021-12-28 09:45:00,309.56,309.74,309.22,309.45,7898.0,302.5158,302.6917,302.1836,302.4083,7898.0
2021-12-28 09:50:00,309.41,310.0,309.3,309.99,12073.0,302.3692,302.9458,302.2617,302.936,12073.0
2021-12-28 09:55:00,309.84,310.27,309.84,310.13,6090.0,302.7894,303.2097,302.7894,303.0728,6090.0
2021-12-28 10:00:00,309.84,310.11,309.68,310.0,10126.0,302.7894,303.0533,302.6331,302.9458,10126.0
2021-12-28 10:05:00,309.94,310.03,308.99,308.99,12943.0,302.8872,302.9751,301.9588,301.9588,12943.0
2021-12-28 10:10:00,308.92,309.32,308.76,308.82,9283.0,301.8904,302.2813,301.734,301.7927,9283.0
2021-12-28 10:15:00,308.86,309.06,308.34,308.37,21020.0,301.8317,302.0272,301.3236,301.3529,21020.0
2021-12-28 10:20:00,308.38,309.19,308.38,309.04,16666.0,301.3627,302.1542,301.3627,302.0077,16666.0
2021-12-28 10:25:00,309.04,309.45,308.91,309.39,15724.0,302.0077,302.4083,301.8806,302.3497,15724.0
2021-12-28 10:30:00,309.42,309.64,309.2,309.64,8302.0,302.379,302.594,302.164,302.594,8302.0
2021-12-28 10:35:00,309.65,309.95,309.44,309.5,22280.0,302.6038,302.8969,302.3986,302.4572,22280.0
2021-12-28 10:40:00,309.49,309.65,309.09,309.23,31943.0,302.4474,302.6038,302.0565,302.1933,31943.0
2021-12-28 10:45:00,309.19,309.53,309.06,309.41,28358.0,302.1542,302.4865,302.0272,302.3692,28358.0
2021-12-28 10:50:00,309.44,309.62,309.18,309.21,35239.0,302.3986,302.5745,302.1445,302.1738,35239.0
2021-12-28 10:55:00,309.2,309.42,309.2,309.26,22686.0,302.164,302.379,302.164,302.2226,22686.0
2021-12-28 11:00:00,309.28,309.62,309.2,309.58,30443.0,302.2422,302.5745,302.164,302.5354,30443.0
2021-12-28 11:05:00,309.6,309.64,309.16,309.18,20427.0,302.5549,302.594,302.1249,302.1445,20427.0
2021-12-28 11:10:00,309.18,309.3,309.1,309.13,22259.0,302.1445,302.2617,302.0663,302.0956,22259.0
2021-12-28 11:15:00,309.12,309.15,308.87,308.92,29023.0,302.0858,302.1151,301.8415,301.8904,29023.0
2021-12-28 11:20:00,308.92,309.16,308.78,308.88,38974.0,301.8904,302.1249,301.7536,301.8513,38974.0
2021-12-28 11:25:00,308.86,309.05,308.62,308.91,38253.0,301.8317,302.0174,301.5972,301.8806,38253.0
2021-12-28 11:30:00,308.93,309.0,308.64,308.75,34371.0,301.9002,301.9686,301.6168,301.7243,34371.0
2021-12-28 11:35:00,308.69,308.69,308.48,308.64,28877.0,301.6656,301.6656,301.4604,301.6168,28877.0
2021-12-28 11:40:00,308.7,308.8,308.55,308.63,32412.0,301.6754,301.7731,301.5288,301.607,32412.0
2021-12-28 11:45:00,308.61,308.95,308.53,308.93,34161.0,301.5874,301.9197,301.5093,301.9002,34161.0
2021-12-28 11:50:00,308.92,309.39,308.89,309.39,38547.0,301.8904,302.3497,301.8611,302.3497,38547.0
2021-12-28 11:55:00,309.37,309.47,309.32,309.41,27784.0,302.3301,302.4279,302.2813,302.3692,27784.0
2021-12-28 12:00:00,309.44,309.45,309.18,309.34,3371.0,302.3986,302.4083,302.1445,302.3008,3371.0
2021-12-28 12:05:00,309.34,309.35,309.13,309.17,3419.0,302.3008,302.3106,302.0956,302.1347,3419.0
2021-12-28 12:10:00,309.1,309.19,308.99,309.08,2389.0,302.0663,302.1542,301.9588,302.0467,2389.0
2021-12-28 12:15:00,309.11,309.14,308.96,309.0,2015.0,302.0761,302.1054,301.9295,301.9686,2015.0
2021-12-28 12:20:00,309.0,309.07,308.93,309.03,2704.0,301.9686,302.037,301.9002,301.9979,2704.0
2021-12-28 12:25:00,309.18,309.18,308.5,308.5,13376.0,302.1445,302.1445,301.4799,301.4799,13376.0
2021-12-28 12:30:00,308.58,308.58,308.01,308.01,5549.0,301.5581,301.5581,301.0011,301.0011,5549.0
2021-12-28 12:35:00,307.96,308.14,307.93,308.01,24175.0,300.9522,301.1281,300.9229,301.0011,24175.0
2021-12-28 12:40:00,308.09,308.13,307.96,307.96,1769.0,301.0793,301.1184,300.9522,300.9522,1769.0
2021-12-28 12:45:00,308.08,308.08,307.95,308.0,2839.0,301.0695,301.0695,300.9425,300.9913,2839.0
2021-12-28 12:50:00,308.04,308.31,308.04,308.27,1414.0,301.0304,301.2943,301.0304,301.2552,1414.0
2021-12-28 12:55:00,308.27,308.36,308.26,308.36,1413.0,301.2552,301.3431,301.2454,301.3431,1413.0
2021-12-28 13:00:00,308.29,308.46,308.16,308.45,5056.0,301.2747,301.4409,301.1477,301.4311,5056.0
2021-12-28 13:05:00,308.49,308.49,308.3,308.41,8254.0,301.4702,301.4702,301.2845,301.392,8254.0
2021-12-28 13:10:00,308.31,308.44,308.26,308.26,5981.0,301.2943,301.4213,301.2454,301.2454,5981.0
2021-12-28 13:15:00,308.33,308.37,308.13,308.13,2102.0,301.3138,301.3529,301.1184,301.1184,2102.0
2021-12-28 13:20:00,308.21,308.25,307.9,308.09,11956.0,301.1965,301.2356,300.8936,301.0793,11956.0
2021-12-28 13:25:00,308.09,308.38,307.97,308.32,3362.0,301.0793,301.3627,300.962,301.304,3362.0
2021-12-28 13:30:00,308.34,308.34,308.13,308.13,5610.0,301.3236,301.3236,301.1184,301.1184,5610.0
2021-12-28 13:35:00,308.16,308.18,308.0,308.02,2021.0,301.1477,301.1672,300.9913,301.0109,2021.0
2021-12-28 13:40:00,308.04,308.17,307.94,308.12,1441.0,301.0304,301.1575,300.9327,301.1086,1441.0
2021-12-28 13:45:00,307.91,308.11,307.89,308.11,5367.0,300.9034,301.0988,300.8838,301.0988,5367.0
2021-12-28 13:50:00,308.1,308.2,308.07,308.11,8844.0,301.089,301.1868,301.0597,301.0988,8844.0
2021-12-28 13:55:00,308.14,308.27,308.02,308.27,3056.0,301.1281,301.2552,301.0109,301.2552,3056.0
2021-12-28 14:00:00,308.26,308.29,307.56,307.62,19582.0,301.2454,301.2747,300.5613,300.62,19582.0
2021-12-28 14:05:00,307.81,307.81,307.64,307.64,5794.0,300.8056,300.8056,300.6395,300.6395,5794.0
2021-12-28 14:10:00,307.62,307.82,307.61,307.82,28482.0,300.62,300.8154,300.6102,300.8154,28482.0
2021-12-28 14:15:00,307.82,308.05,307.82,307.91,21903.0,300.8154,301.0402,300.8154,300.9034,21903.0
2021-12-28 14:20:00,307.92,308.13,307.92,308.09,2716.0,300.9131,301.1184,300.9131,301.0793,2716.0
2021-12-28 14:25:00,308.12,308.24,307.99,308.17,16926.0,301.1086,301.2259,300.9815,301.1575,16926.0
2021-12-28 14:30:00,308.14,308.28,308.14,308.15,7162.0,301.1281,301.2649,301.1281,301.1379,7162.0
2021-12-28 14:35:00,308.11,308.2,308.08,308.19,7972.0,301.0988,301.1868,301.0695,301.177,7972.0
2021-12-28 14:40:00,308.17,308.23,308.15,308.2,3044.0,301.1575,301.2161,301.1379,301.1868,3044.0
2021-12-28 14:45:00,308.15,308.2,307.93,308.13,6640.0,301.1379,301.1868,300.9229,301.1184,6640.0
2021-12-28 14:50:00,308.09,308.37,307.98,308.27,21876.0,301.0793,301.3529,300.9718,301.2552,21876.0
2021-12-28 14:55:00,308.28,308.29,308.09,308.29,6501.0,301.2649,301.2747,301.0793,301.2747,6501.0
2021-12-28 15:00:00,308.29,308.29,308.04,308.1,13044.0,301.2747,301.2747,301.0304,301.089,13044.0
2021-12-28 15:05:00,308.05,308.37,307.96,308.37,13348.0,301.0402,301.3529,300.9522,301.3529,13348.0
2021-12-28 15:10:00,308.32,308.48,308.27,308.44,31785.0,301.304,301.4604,301.2552,301.4213,31785.0
2021-12-28 15:15:00,308.46,308.51,308.25,308.42,19635.0,301.4409,301.4897,301.2356,301.4018,19635.0
2021-12-28 15:20:00,308.41,308.55,308.37,308.51,9128.0,301.392,301.5288,301.3529,301.4897,9128.0
2021-12-28 15:25:00,308.5,308.58,308.34,308.34,12016.0,301.4799,301.5581,301.3236,301.3236,12016.0
2021-12-28 15:30:00,308.35,308.52,308.12,308.28,16535.0,301.3334,301.4995,301.1086,301.2649,16535.0
2021-12-28 15:35:00,308.27,308.6,308.27,308.56,15497.0,301.2552,301.5777,301.2552,301.5386,15497.0
2021-12-28 15:40:00,308.56,308.84,308.5,308.71,64457.0,301.5386,301.8122,301.4799,301.6852,64457.0
2021-12-28 15:45:00,308.69,308.9,308.59,308.67,20736.0,301.6656,301.8708,301.5679,301.6461,20736.0
2021-12-28 15:50:00,308.65,308.65,308.02,308.09,24224.0,301.6265,301.6265,301.0109,301.0793,24224.0
2021-12-28 15:55:00,308.07,308.2,307.9,308.17,59182.0,301.0597,301.1868,300.8936,301.1575,59182.0
2021-12-29 09:30:00,308.18,308.97,308.18,308.56,33436.0,301.1672,301.9392,301.1672,301.5386,33436.0
2021-12-29 09:35:00,308.56,308.84,308.24,308.59,26017.0,301.5386,301.8122,301.2259,301.5679,26017.0
2021-12-29 09:40:00,308.82,309.17,308.37,308.37,12110.0,301.7927,302.1347,301.3529,301.3529,12110.0
2021-12-29 09:45:00,308.4,308.64,308.0,308.64,30946.0,301.3822,301.6168,300.9913,301.6168,30946.0
2021-12-29 09:50:00,308.6,308.87,308.43,308.71,7653.0,301.5777,301.8415,301.4115,301.6852,7653.0
2021-12-29 09:55:00,308.69,308.8,308.27,308.49,4666.0,301.6656,301.7731,301.2552,301.4702,4666.0
2021-12-29 10:00:00,308.46,308.46,308.1,308.13,8290.0,301.4409,301.4409,301.089,301.1184,8290.0
2021-12-29 10:05:00,308.14,308.32,308.05,308.23,14603.0,301.1281,301.304,301.0402,301.2161,14603.0
2021-12-29 10:10:00,308.21,308.37,307.09,307.09,45040.0,301.1965,301.3529,300.102,300.102,45040.0
2021-12-29 10:15:00,307.17,307.22,306.56,307.22,16265.0,300.1802,300.2291,299.5841,300.2291,16265.0
2021-12-29 10:20:00,307.08,307.48,307.08,307.48,21825.0,300.0923,300.4832,300.0923,300.4832,21825.0
2021-12-29 10:25:00,307.47,307.64,307.25,307.44,26438.0,300.4734,300.6395,300.2584,300.4441,26438.0
2021-12-29 10:30:00,307.44,307.66,307.23,307.66,20782.0,300.4441,300.6591,300.2388,300.6591,20782.0
2021-12-29 10:35:00,307.52,307.64,307.39,307.42,9633.0,300.5222,300.6395,300.3952,300.4245,9633.0
2021-12-29 10:40:00,307.46,308.05,307.46,307.88,13641.0,300.4636,301.0402,300.4636,300.874,13641.0
2021-12-29 10:45:00,307.81,308.01,307.73,307.89,8452.0,300.8056,301.0011,300.7275,300.8838,8452.0
2021-12-29 10:50:00,307.87,307.98,307.71,307.98,15164.0,300.8643,300.9718,300.7079,300.9718,15164.0
2021-12-29 10:55:00,308.05,308.07,307.87,308.05,7533.0,301.0402,301.0597,300.8643,301.0402,7533.0
2021-12-29 11:00:00,307.97,308.19,307.83,308.19,9171.0,300.962,301.177,300.8252,301.177,9171.0
2021-12-29 11:05:00,308.22,308.31,308.13,308.13,20236.0,301.2063,301.2943,301.1184,301.1184,20236.0
2021-12-29 11:10:00,308.02,308.14,307.89,307.9,3778.0,301.0109,301.1281,300.8838,300.8936,3778.0
2021-12-29 11:15:00,307.87,308.09,307.85,308.06,4290.0,300.8643,301.0793,300.8447,301.05,4290.0
2021-12-29 11:20:00,308.12,308.17,307.95,307.95,6427.0,301.1086,301.1575,300.9425,300.9425,6427.0
2021-12-29 11:25:00,307.9,307.97,307.76,307.76,3277.0,300.8936,300.962,300.7568,300.7568,3277.0
2021-12-29 11:30:00,307.69,307.73,307.51,307.69,3078.0,300.6884,300.7275,300.5125,300.6884,3078.0
2021-12-29 11:35:00,307.63,307.71,307.56,307.62,1742.0,300.6297,300.7079,300.5613,300.62,1742.0
2021-12-29 11:40:00,307.59,307.75,307.56,307.69,8180.0,300.5906,300.747,300.5613,300.6884,8180.0
2021-12-29 11:45:00,307.65,307.79,307.53,307.74,20638.0,300.6493,300.7861,300.532,300.7372,20638.0
2021-12-29 11:50:00,307.72,307.74,307.52,307.52,4705.0,300.7177,300.7372,300.5222,300.5222,4705.0
2021-12-29 11:55:00,307.47,307.6,307.37,307.42,11834.0,300.4734,300.6004,300.3757,300.4245,11834.0
2021-12-29 12:00:00,307.49,307.52,307.25,307.52,4803.0,300.4929,300.5222,300.2584,300.5222,4803.0
2021-12-29 12:05:00,307.56,307.6,307.38,307.41,1460.0,300.5613,300.6004,300.3854,300.4147,1460.0
2021-12-29 12:10:00,307.43,307.46,307.37,307.41,3320.0,300.4343,300.4636,300.3757,300.4147,3320.0
2021-12-29 12:15:00,307.42,307.54,307.39,307.47,3572.0,300.4245,300.5418,300.3952,300.4734,3572.0
2021-12-29 12:20:00,307.51,307.53,307.37,307.38,4284.0,300.5125,300.532,300.3757,300.3854,4284.0
2021-12-29 12:25:00,307.37,307.42,307.19,307.19,5387.0,300.3757,300.4245,300.1998,300.1998,5387.0
2021-12-29 12:30:00,307.18,307.18,307.03,307.15,2353.0,300.19,300.19,300.0434,300.1607,2353.0
2021-12-29 12:35:00,307.16,307.46,307.16,307.46,9456.0,300.1704,300.4636,300.1704,300.4636,9456.0
2021-12-29 12:40:00,307.43,307.45,307.37,307.38,2252.0,300.4343,300.4538,300.3757,300.3854,2252.0
2021-12-29 12:45:00,307.4,307.4,307.24,307.3,5041.0,300.405,300.405,300.2486,300.3072,5041.0
2021-12-29 12:50:00,307.3,307.44,307.3,307.42,2897.0,300.3072,300.4441,300.3072,300.4245,2897.0
2021-12-29 12:55:00,307.4,307.52,307.38,307.52,4371.0,300.405,300.5222,300.3854,300.5222,4371.0
2021-12-29 13:00:00,307.52,307.72,307.46,307.7,7410.0,300.5222,300.7177,300.4636,300.6981,7410.0
2021-12-29 13:05:00,307.67,307.79,307.67,307.73,4505.0,300.6688,300.7861,300.6688,300.7275,4505.0
2021-12-29 13:10:00,307.76,307.76,307.66,307.71,3837.0,300.7568,300.7568,300.6591,300.7079,3837.0
2021-12-29 13:15:00,307.76,307.79,307.7,307.74,4367.0,300.7568,300.7861,300.6981,300.7372,4367.0
2021-12-29 13:20:00,307.63,307.66,307.56,307.58,8986.0,300.6297,300.6591,300.5613,300.5809,8986.0
2021-12-29 13:25:00,307.57,307.64,307.5,307.55,4757.0,300.5711,300.6395,300.5027,300.5516,4757.0
2021-12-29 13:30:00,307.54,307.75,307.54,307.65,2594.0,300.5418,300.747,300.5418,300.6493,2594.0
2021-12-29 13:35:00,307.65,307.66,307.45,307.51,14606.0,300.6493,300.6591,300.4538,300.5125,14606.0
2021-12-29 13:40:00,307.57,307.63,307.55,307.6,9769.0,300.5711,300.6297,300.5516,300.6004,9769.0
2021-12-29 13:45:00,307.63,307.69,307.6,307.63,5715.0,300.6297,300.6884,300.6004,300.6297,5715.0
2021-12-29 13:50:00,307.6,307.81,307.57,307.81,5625.0,300.6004,300.8056,300.5711,300.8056,5625.0
2021-12-29 13:55:00,307.81,308.02,307.76,307.92,5707.0,300.8056,301.0109,300.7568,300.9131,5707.0
2021-12-29 14:00:00,307.87,307.99,307.83,307.9,11270.0,300.8643,300.9815,300.8252,300.8936,11270.0
2021-12-29 14:05:00,307.88,307.91,307.81,307.85,39652.0,300.874,300.9034,300.8056,300.8447,39652.0
2021-12-29 14:10:00,307.88,308.1,307.88,308.09,20220.0,300.874,301.089,300.874,301.0793,20220.0
2021-12-29 14:15:00,308.12,308.12,308.0,308.07,5745.0,301.1086,301.1086,300.9913,301.0597,5745.0
2021-12-29 14:20:00,308.1,308.17,308.03,308.04,6123.0,301.089,301.1575,301.0206,301.0304,6123.0
2021-12-29 14:25:00,308.03,308.16,308.03,308.12,8456.0,301.0206,301.1477,301.0206,301.1086,8456.0
2021-12-29 14:30:00,308.12,308.28,308.11,308.28,6220.0,301.1086,301.2649,301.0988,301.2649,6220.0
2021-12-29 14:35:00,308.25,308.4,308.25,308.27,20454.0,301.2356,301.3822,301.2356,301.2552,20454.0
2021-12-29 14:40:00,308.23,308.23,308.09,308.17,12450.0,301.2161,301.2161,301.0793,301.1575,12450.0
2021-12-29 14:45:00,308.17,308.2,308.12,308.19,3354.0,301.1575,301.1868,301.1086,301.177,3354.0
2021-12-29 14:50:00,308.21,308.42,308.21,308.38,17662.0,301.1965,301.4018,301.1965,301.3627,17662.0
2021-12-29 14:55:00,308.38,308.44,308.33,308.4,10406.0,301.3627,301.4213,301.3138,301.3822,10406.0
2021-12-29 15:00:00,308.4,308.4,308.15,308.15,7113.0,301.3822,301.3822,301.1379,301.1379,7113.0
2021-12-29 15:05:00,308.2,308.32,308.19,308.3,7884.0,301.1868,301.304,301.177,301.2845,7884.0
2021-12-29 15:10:00,308.28,308.33,308.16,308.2,3828.0,301.2649,301.3138,301.1477,301.1868,3828.0
2021-12-29 15:15:00,308.17,308.4,308.17,308.34,12010.0,301.1575,301.3822,301.1575,301.3236,12010.0
2021-12-29 15:20:00,308.32,308.34,308.19,308.24,27444.0,301.304,301.3236,301.177,301.2259,27444.0
2021-12-29 15:25:00,308.24,308.34,308.23,308.26,47895.0,301.2259,301.3236,301.2161,301.2454,47895.0
2021-12-29 15:30:00,308.27,308.73,308.27,308.68,44809.0,301.2552,301.7047,301.2552,301.6558,44809.0
2021-12-29 15:35:00,308.69,308.73,308.5,308.61,11113.0,301.6656,301.7047,301.4799,301.5874,11113.0
2021-12-29 15:40:00,308.64,308.77,308.57,308.62,12929.0,301.6168,301.7438,301.5483,301.5972,12929.0
2021-12-29 15:45:00,308.63,308.8,308.6,308.73,32553.0,301.607,301.7731,301.5777,301.7047,32553.0
2021-12-29 15:50:00,308.78,308.95,308.59,308.63,47169.0,301.7536,301.9197,301.5679,301.607,47169.0
2021-12-29 15:55:00,308.62,308.62,308.22,308.22,28431.0,301.5972,301.5972,301.2063,301.2063,28431.0
2021-12-30 09:30:00,308.07,308.81,308.0,308.78,36521.0,301.0597,301.7829,300.9913,301.7536,36521.0
2021-12-30 09:35:00,308.81,308.94,308.54,308.64,16770.0,301.7829,301.9099,301.519,301.6168,16770.0
2021-12-30 09:40:00,308.67,308.67,307.83,308.04,24275.0,301.6461,301.6461,300.8252,301.0304,24275.0
2021-12-30 09:45:00,307.94,308.39,307.94,308.14,8078.0,300.9327,301.3724,300.9327,301.1281,8078.0
2021-12-30 09:50:00,308.19,308.51,308.14,308.47,6471.0,301.177,301.4897,301.1281,301.4506,6471.0
2021-12-30 09:55:00,308.31,308.71,308.29,308.61,4623.0,301.2943,301.6852,301.2747,301.5874,4623.0
2021-12-30 10:00:00,308.64,308.78,308.56,308.78,3362.0,301.6168,301.7536,301.5386,301.7536,3362.0
2021-12-30 10:05:00,308.75,309.14,308.7,309.14,4755.0,301.7243,302.1054,301.6754,302.1054,4755.0
2021-12-30 10:10:00,309.18,309.44,309.04,309.41,15411.0,302.1445,302.3986,302.0077,302.3692,15411.0
2021-12-30 10:15:00,309.42,309.52,309.23,309.52,11427.0,302.379,302.4767,302.1933,302.4767,11427.0
2021-12-30 10:20:00,309.46,309.49,309.27,309.47,3495.0,302.4181,302.4474,302.2324,302.4279,3495.0
2021-12-30 10:25:00,309.46,309.68,309.45,309.56,5701.0,302.4181,302.6331,302.4083,302.5158,5701.0
2021-12-30 10:30:00,309.56,309.56,309.3,309.39,2093.0,302.5158,302.5158,302.2617,302.3497,2093.0
2021-12-30 10:35:00,309.47,309.52,309.37,309.4,4884.0,302.4279,302.4767,302.3301,302.3595,4884.0
2021-12-30 10:40:00,309.34,309.6,309.34,309.38,6442.0,302.3008,302.5549,302.3008,302.3399,6442.0
2021-12-30 10:45:00,309.48,309.48,309.37,309.37,15030.0,302.4376,302.4376,302.3301,302.3301,15030.0
2021-12-30 10:50:00,309.43,309.49,309.28,309.35,6750.0,302.3888,302.4474,302.2422,302.3106,6750.0
2021-12-30 10:55:00,309.31,309.32,308.97,308.99,10161.0,302.2715,302.2813,301.9392,301.9588,10161.0
2021-12-30 11:00:00,308.95,308.95,308.81,308.92,5744.0,301.9197,301.9197,301.7829,301.8904,5744.0
2021-12-30 11:05:00,308.96,309.11,308.93,308.94,2588.0,301.9295,302.0761,301.9002,301.9099,2588.0
2021-12-30 11:10:00,308.92,309.17,308.92,309.17,75862.0,301.8904,302.1347,301.8904,302.1347,75862.0
2021-12-30 11:15:00,309.15,309.23,309.08,309.09,7645.0,302.1151,302.1933,302.0467,302.0565,7645.0
2021-12-30 11:20:00,309.1,309.13,308.97,309.11,4634.0,302.0663,302.0956,301.9392,302.0761,4634.0
2021-12-30 11:25:00,309.12,309.34,309.11,309.26,5606.0,302.0858,302.3008,302.0761,302.2226,5606.0
2021-12-30 11:30:00,309.24,309.27,308.99,309.06,9428.0,302.2031,302.2324,301.9588,302.0272,9428.0
2021-12-30 11:35:00,309.11,309.14,309.08,309.13,14712.0,302.0761,302.1054,302.0467,302.0956,14712.0
2021-12-30 11:40:00,309.23,309.26,308.98,309.08,9307.0,302.1933,302.2226,301.949,302.0467,9307.0
2021-12-30 11:45:00,309.07,309.13,309.02,309.13,2275.0,302.037,302.0956,301.9881,302.0956,2275.0
2021-12-30 11:50:00,309.11,309.2,309.11,309.18,612.0,302.0761,302.164,302.0761,302.1445,612.0
2021-12-30 11:55:00,309.14,309.25,309.11,309.25,3465.0,302.1054,302.2129,302.0761,302.2129,3465.0
2021-12-30 12:00:00,309.24,309.46,309.24,309.45,1997.0,302.2031,302.4181,302.2031,302.4083,1997.0
2021-12-30 12:05:00,309.45,309.48,309.26,309.26,6825.0,302.4083,302.4376,302.2226,302.2226,6825.0
2021-12-30 12:10:00,309.26,309.31,309.22,309.28,3013.0,302.2226,302.2715,302.1836,302.2422,3013.0
2021-12-30 12:15:00,309.21,309.25,309.08,309.09,1697.0,302.1738,302.2129,302.0467,302.0565,1697.0
2021-12-30 12:20:00,309.07,309.11,309.03,309.04,4983.0,302.037,302.0761,301.9979,302.0077,4983.0
2021-12-30 12:25:00,309.09,309.21,309.02,309.2,10896.0,302.0565,302.1738,301.9881,302.164,10896.0
2021-12-30 12:30:00,309.21,309.21,309.08,309.08,3292.0,302.1738,302.1738,302.0467,302.0467,3292.0
2021-12-30 12:35:00,309.08,309.23,309.08,309.22,4008.0,302.0467,302.1933,302.0467,302.1836,4008.0
2021-12-30 12:40:00,309.22,309.33,309.21,309.32,6815.0,302.1836,302.2911,302.1738,302.2813,6815.0
2021-12-30 12:45:00,309.25,309.33,309.24,309.33,4650.0,302.2129,302.2911,302.2031,302.2911,4650.0
2021-12-30 12:50:00,309.29,309.33,309.23,309.27,5369.0,302.252,302.2911,302.1933,302.2324,5369.0
2021-12-30 12:55:00,309.29,309.36,309.26,309.31,5075.0,302.252,302.3204,302.2226,302.2715,5075.0
2021-12-30 13:00:00,309.27,309.31,309.15,309.16,5789.0,302.2324,302.2715,302.1151,302.1249,5789.0
2021-12-30 13:05:00,309.18,309.26,309.16,309.26,3656.0,302.1445,302.2226,302.1249,302.2226,3656.0
2021-12-30 13:10:00,309.19,309.2,309.09,309.1,2890.0,302.1542,302.164,302.0565,302.0663,2890.0
2021-12-30 13:15:00,309.15,309.15,309.09,309.11,759.0,302.1151,302.1151,302.0565,302.0761,759.0
2021-12-30 13:20:00,309.12,309.24,309.09,309.24,4218.0,302.0858,302.2031,302.0565,302.2031,4218.0
2021-12-30 13:25:00,309.24,309.24,309.19,309.23,5713.0,302.2031,302.2031,302.1542,302.1933,5713.0
2021-12-30 13:30:00,309.22,309.39,309.21,309.36,5392.0,302.1836,302.3497,302.1738,302.3204,5392.0
2021-12-30 13:35:00,309.36,309.36,309.23,309.28,4209.0,302.3204,302.3204,302.1933,302.2422,4209.0
2021-12-30 13:40:00,309.25,309.36,309.23,309.31,2981.0,302.2129,302.3204,302.1933,302.2715,2981.0
2021-12-30 13:45:00,309.32,309.35,309.19,309.24,6068.0,302.2813,302.3106,302.1542,302.2031,6068.0
2021-12-30 13:50:00,309.22,309.28,309.2,309.25,2359.0,302.1836,302.2422,302.164,302.2129,2359.0
2021-12-30 13:55:00,309.23,309.28,309.12,309.17,8146.0,302.1933,302.2422,302.0858,302.1347,8146.0
2021-12-30 14:00:00,309.11,309.11,308.7,308.79,47372.0,302.0761,302.0761,301.6754,301.7633,47372.0
2021-12-30 14:05:00,308.75,308.9,308.69,308.85,6434.0,301.7243,301.8708,301.6656,301.822,6434.0
2021-12-30 14:10:00,308.88,308.92,308.82,308.84,3523.0,301.8513,301.8904,301.7927,301.8122,3523.0
2021-12-30 14:15:00,308.91,308.99,308.87,308.91,12907.0,301.8806,301.9588,301.8415,301.8806,12907.0
2021-12-30 14:20:00,308.9,308.98,308.81,308.84,6499.0,301.8708,301.949,301.7829,301.8122,6499.0
2021-12-30 14:25:00,308.85,309.03,308.84,309.01,17276.0,301.822,301.9979,301.8122,301.9783,17276.0
2021-12-30 14:30:00,308.98,309.0,308.93,308.98,4184.0,301.949,301.9686,301.9002,301.949,4184.0
2021-12-30 14:35:00,308.94,309.04,308.92,309.03,6678.0,301.9099,302.0077,301.8904,301.9979,6678.0
2021-12-30 14:40:00,309.02,309.13,309.02,309.13,5510.0,301.9881,302.0956,301.9881,302.0956,5510.0
2021-12-30 14:45:00,309.07,309.08,308.95,309.0,8377.0,302.037,302.0467,301.9197,301.9686,8377.0
2021-12-30 14:50:00,308.97,309.02,308.91,308.95,8890.0,301.9392,301.9881,301.8806,301.9197,8890.0
2021-12-30 14:55:00,308.92,309.01,308.92,308.96,4753.0,301.8904,301.9783,301.8904,301.9295,4753.0
2021-12-30 15:00:00,308.99,308.99,308.72,308.83,9119.0,301.9588,301.9588,301.6949,301.8024,9119.0
2021-12-30 15:05:00,308.8,308.84,308.63,308.63,4384.0,301.7731,301.8122,301.607,301.607,4384.0
2021-12-30 15:10:00,308.62,308.63,308.42,308.48,21814.0,301.5972,301.607,301.4018,301.4604,21814.0
2021-12-30 15:15:00,308.49,308.67,308.47,308.59,32072.0,301.4702,301.6461,301.4506,301.5679,32072.0
2021-12-30 15:20:00,308.59,308.66,308.51,308.6,27432.0,301.5679,301.6363,301.4897,301.5777,27432.0
2021-12-30 15:25:00,308.56,308.66,308.48,308.5,64568.0,301.5386,301.6363,301.4604,301.4799,64568.0
2021-12-30 15:30:00,308.5,308.64,308.38,308.39,94052.0,301.4799,301.6168,301.3627,301.3724,94052.0
2021-12-30 15:35:00,308.39,308.45,308.14,308.19,137356.0,301.3724,301.4311,301.1281,301.177,137356.0
2021-12-30 15:40:00,308.17,308.17,307.83,307.88,101803.0,301.1575,301.1575,300.8252,300.874,101803.0
2021-12-30 15:45:00,307.87,307.93,307.55,307.71,27677.0,300.8643,300.9229,300.5516,300.7079,27677.0
2021-12-30 15:50:00,307.71,307.71,307.16,307.42,55682.0,300.7079,300.7079,300.1704,300.4245,55682.0
2021-12-30 15:55:00,307.4,307.46,306.89,307.24,155149.0,300.405,300.4636,299.9066,300.2486,155149.0
2021-12-31 09:30:00,306.6,307.58,306.6,307.55,46099.0,299.6232,300.5809,299.6232,300.5516,46099.0
2021-12-31 09:35:00,307.52,307.69,307.16,307.47,13768.0,300.5222,300.6884,300.1704,300.4734,13768.0
2021-12-31 09:40:00,307.6,307.6,306.97,306.97,13390.0,300.6004,300.6004,299.9848,299.9848,13390.0
2021-12-31 09:45:00,307.1,307.26,306.55,306.7,19559.0,300.1118,300.2682,299.5743,299.7209,19559.0
2021-12-31 09:50:00,306.7,307.13,306.65,307.08,11442.0,299.7209,300.1411,299.672,300.0923,11442.0
2021-12-31 09:55:00,307.15,307.34,306.6,306.66,18027.0,300.1607,300.3463,299.6232,299.6818,18027.0
2021-12-31 10:00:00,306.72,306.75,306.04,306.26,11379.0,299.7404,299.7698,299.0759,299.2909,11379.0
2021-12-31 10:05:00,306.21,307.05,306.21,306.77,8638.0,299.2421,300.0629,299.2421,299.7893,8638.0
2021-12-31 10:10:00,306.86,306.94,306.67,306.67,2064.0,299.8773,299.9554,299.6916,299.6916,2064.0
2021-12-31 10:15:00,306.76,307.21,306.75,307.18,4090.0,299.7795,300.2193,299.7698,300.19,4090.0
2021-12-31 10:20:00,306.97,307.04,306.7,306.7,2988.0,299.9848,300.0532,299.7209,299.7209,2988.0
2021-12-31 10:25:00,306.81,307.0,306.78,306.96,6679.0,299.8284,300.0141,299.7991,299.975,6679.0
2021-12-31 10:30:00,306.93,306.95,306.58,306.65,4112.0,299.9457,299.9652,299.6036,299.672,4112.0
2021-12-31 10:35:00,306.61,306.69,306.42,306.58,7995.0,299.6329,299.7111,299.4473,299.6036,7995.0
2021-12-31 10:40:00,306.54,306.62,306.35,306.6,12221.0,299.5645,299.6427,299.3789,299.6232,12221.0
2021-12-31 10:45:00,306.67,306.71,306.47,306.59,12615.0,299.6916,299.7307,299.4961,299.6134,12615.0
2021-12-31 10:50:00,306.61,306.75,306.29,306.75,9592.0,299.6329,299.7698,299.3202,299.7698,9592.0
2021-12-31 10:55:00,306.7,306.84,306.66,306.77,22897.0,299.7209,299.8577,299.6818,299.7893,22897.0
2021-12-31 11:00:00,306.81,306.86,306.45,306.57,20066.0,299.8284,299.8773,299.4766,299.5939,20066.0
2021-12-31 11:05:00,306.58,306.59,306.28,306.45,10555.0,299.6036,299.6134,299.3105,299.4766,10555.0
2021-12-31 11:10:00,306.44,306.6,306.3,306.44,85103.0,299.4668,299.6232,299.33,299.4668,85103.0
2021-12-31 11:15:00,306.34,306.63,306.33,306.58,10021.0,299.3691,299.6525,299.3593,299.6036,10021.0
2021-12-31 11:20:00,306.58,306.75,306.58,306.75,4994.0,299.6036,299.7698,299.6036,299.7698,4994.0
2021-12-31 11:25:00,306.73,306.98,306.73,306.93,8718.0,299.7502,299.9945,299.7502,299.9457,8718.0
2021-12-31 11:30:00,306.93,306.98,306.72,306.76,9878.0,299.9457,299.9945,299.7404,299.7795,9878.0
2021-12-31 11:35:00,306.72,306.74,306.53,306.68,7141.0,299.7404,299.76,299.5548,299.7014,7141.0
2021-12-31 11:40:00,306.66,306.85,306.66,306.85,12126.0,299.6818,299.8675,299.6818,299.8675,12126.0
2021-12-31 11:45:00,306.85,306.93,306.76,306.79,12752.0,299.8675,299.9457,299.7795,299.8089,12752.0
2021-12-31 11:50:00,306.79,306.8,306.38,306.53,8353.0,299.8089,299.8186,299.4082,299.5548,8353.0
2021-12-31 11:55:00,306.5,306.62,306.38,306.51,11408.0,299.5255,299.6427,299.4082,299.5352,11408.0
2021-12-31 12:00:00,306.47,306.69,306.28,306.64,30784.0,299.4961,299.7111,299.3105,299.6623,30784.0
2021-12-31 12:05:00,306.64,306.69,306.56,306.57,8468.0,299.6623,299.7111,299.5841,299.5939,8468.0
2021-12-31 12:10:00,306.54,306.63,306.28,306.37,16953.0,299.5645,299.6525,299.3105,299.3984,16953.0
2021-12-31 12:15:00,306.35,306.38,306.09,306.19,22973.0,299.3789,299.4082,299.1248,299.2225,22973.0
2021-12-31 12:20:00,306.17,306.4,306.12,306.35,9162.0,299.203,299.4277,299.1541,299.3789,9162.0
2021-12-31 12:25:00,306.35,306.46,306.27,306.27,6688.0,299.3789,299.4864,299.3007,299.3007,6688.0
2021-12-31 12:30:00,306.31,306.32,306.23,306.3,10672.0,299.3398,299.3495,299.2616,299.33,10672.0
2021-12-31 12:35:00,306.31,306.62,306.31,306.62,3805.0,299.3398,299.6427,299.3398,299.6427,3805.0
2021-12-31 12:40:00,306.61,306.62,306.53,306.53,5001.0,299.6329,299.6427,299.5548,299.5548,5001.0
2021-12-31 12:45:00,306.53,306.53,306.26,306.27,1899.0,299.5548,299.5548,299.2909,299.3007,1899.0
2021-12-31 12:50:00,306.3,306.45,306.3,306.42,18843.0,299.33,299.4766,299.33,299.4473,18843.0
2021-12-31 12:55:00,306.4,306.76,306.4,306.74,17780.0,299.4277,299.7795,299.4277,299.76,17780.0
2021-12-31 13:00:00,306.75,306.92,306.68,306.87,10333.0,299.7698,299.9359,299.7014,299.887,10333.0
2021-12-31 13:05:00,306.82,306.9,306.74,306.78,13119.0,299.8382,299.9163,299.76,299.7991,13119.0
2021-12-31 13:10:00,306.76,306.8,306.73,306.74,9675.0,299.7795,299.8186,299.7502,299.76,9675.0
2021-12-31 13:15:00,306.71,306.84,306.63,306.71,4436.0,299.7307,299.8577,299.6525,299.7307,4436.0
2021-12-31 13:20:00,306.71,306.85,306.68,306.77,6281.0,299.7307,299.8675,299.7014,299.7893,6281.0
2021-12-31 13:25:00,306.73,306.83,306.67,306.83,5937.0,299.7502,299.8479,299.6916,299.8479,5937.0
2021-12-31 13:30:00,306.78,306.89,306.54,306.89,6739.0,299.7991,299.9066,299.5645,299.9066,6739.0
2021-12-31 13:35:00,306.79,306.84,306.6,306.63,8001.0,299.8089,299.8577,299.6232,299.6525,8001.0
2021-12-31 13:40:00,306.6,306.6,306.44,306.44,4485.0,299.6232,299.6232,299.4668,299.4668,4485.0
2021-12-31 13:45:00,306.48,306.53,306.41,306.53,1567.0,299.5059,299.5548,299.4375,299.5548,1567.0
2021-12-31 13:50:00,306.5,306.5,306.41,306.49,2200.0,299.5255,299.5255,299.4375,299.5157,2200.0
2021-12-31 13:55:00,306.51,306.65,306.51,306.63,12530.0,299.5352,299.672,299.5352,299.6525,12530.0
2021-12-31 14:00:00,306.63,306.75,306.59,306.69,5518.0,299.6525,299.7698,299.6134,299.7111,5518.0
2021-12-31 14:05:00,306.72,306.8,306.55,306.63,7129.0,299.7404,299.8186,299.5743,299.6525,7129.0
2021-12-31 14:10:00,306.63,306.63,306.49,306.51,4599.0,299.6525,299.6525,299.5157,299.5352,4599.0
2021-12-31 14:15:00,306.53,306.53,306.3,306.38,7047.0,299.5548,299.5548,299.33,299.4082,7047.0
2021-12-31 14:20:00,306.31,306.39,306.31,306.32,77233.0,299.3398,299.418,299.3398,299.3495,77233.0
2021-12-31 14:25:00,306.34,306.5,306.3,306.47,5205.0,299.3691,299.5255,299.33,299.4961,5205.0
2021-12-31 14:30:00,306.46,306.67,306.43,306.58,7461.0,299.4864,299.6916,299.457,299.6036,7461.0
2021-12-31 14:35:00,306.61,306.62,306.49,306.61,5269.0,299.6329,299.6427,299.5157,299.6329,5269.0
2021-12-31 14:40:00,306.64,306.7,306.57,306.67,2385.0,299.6623,299.7209,299.5939,299.6916,2385.0
2021-12-31 14:45:00,306.64,306.68,306.53,306.61,3111.0,299.6623,299.7014,299.5548,299.6329,3111.0
2021-12-31 14:50:00,306.5,306.63,306.5,306.5,4452.0,299.5255,299.6525,299.5255,299.5255,4452.0
2021-12-31 14:55:00,306.52,306.54,306.31,306.42,7493.0,299.545,299.5645,299.3398,299.4473,7493.0
2021-12-31 15:00:00,306.42,306.8,306.42,306.65,21010.0,299.4473,299.8186,299.4473,299.672,21010.0
2021-12-31 15:05:00,306.63,306.67,306.52,306.59,6268.0,299.6525,299.6916,299.545,299.6134,6268.0
2021-12-31 15:10:00,306.61,306.65,306.44,306.45,13026.0,299.6329,299.672,299.4668,299.4766,13026.0
2021-12-31 15:15:00,306.41,306.58,306.41,306.58,12999.0,299.4375,299.6036,299.4375,299.6036,12999.0
2021-12-31 15:20:00,306.57,306.57,306.38,306.51,8376.0,299.5939,299.5939,299.4082,299.5352,8376.0
2021-12-31 15:25:00,306.49,306.76,306.46,306.71,11308.0,299.5157,299.7795,299.4864,299.7307,11308.0
2021-12-31 15:30:00,306.84,306.84,306.38,306.4,10077.0,299.8577,299.8577,299.4082,299.4277,10077.0
2021-12-31 15:35:00,306.41,306.44,306.24,306.41,9515.0,299.4375,299.4668,299.2714,299.4375,9515.0
2021-12-31 15:40:00,306.41,306.67,306.41,306.59,225717.0,299.4375,299.6916,299.4375,299.6134,225717.0
2021-12-31 15:45:00,306.6,306.81,306.45,306.45,24081.0,299.6232,299.8284,299.4766,299.4766,24081.0
2021-12-31 15:50:00,306.43,306.44,305.58,305.58,59085.0,299.457,299.4668,298.6264,298.6264,59085.0
2021-12-31 15:55:00,305.6,305.77,305.5,305.61,98016.0,298.6459,298.8121,298.5482,298.6557,98016.0
2022-01-03 09:30:00,306.67,307.68,306.67,307.58,31812.0,299.6916,300.6786,299.6916,300.5809,31812.0
2022-01-03 09:35:00,307.65,308.07,307.25,307.5,30312.0,300.6493,301.0597,300.2584,300.5027,30312.0
2022-01-03 09:40:00,307.52,307.65,307.04,307.22,66254.0,300.5222,300.6493,300.0532,300.2291,66254.0
2022-01-03 09:45:00,307.33,307.33,305.19,305.44,37832.0,300.3366,300.3366,298.2453,298.4896,37832.0
2022-01-03 09:50:00,305.39,305.46,304.62,305.05,33211.0,298.4407,298.5091,297.6882,298.1084,33211.0
2022-01-03 09:55:00,304.98,305.6,304.73,305.09,70458.0,298.04,298.6459,297.7957,298.1475,70458.0
2022-01-03 10:00:00,305.21,306.01,305.03,305.79,168465.0,298.2648,299.0466,298.0889,298.8316,168465.0
2022-01-03 10:05:00,305.69,305.9,305.4,305.64,12556.0,298.7339,298.9391,298.4505,298.685,12556.0
2022-01-03 10:10:00,305.75,306.33,305.45,306.26,20866.0,298.7925,299.3593,298.4993,299.2909,20866.0
2022-01-03 10:15:00,306.25,306.48,306.07,306.23,16982.0,299.2811,299.5059,299.1052,299.2616,16982.0
2022-01-03 10:20:00,306.15,306.18,305.52,306.17,15172.0,299.1834,299.2127,298.5678,299.203,15172.0
2022-01-03 10:25:00,306.2,306.73,306.1,306.56,26125.0,299.2323,299.7502,299.1346,299.5841,26125.0
2022-01-03 10:30:00,306.62,306.62,306.12,306.45,18185.0,299.6427,299.6427,299.1541,299.4766,18185.0
2022-01-03 10:35:00,306.53,306.61,306.24,306.32,31187.0,299.5548,299.6329,299.2714,299.3495,31187.0
2022-01-03 10:40:00,306.32,306.72,306.18,306.35,18071.0,299.3495,299.7404,299.2127,299.3789,18071.0
2022-01-03 10:45:00,306.36,306.84,306.25,306.55,195963.0,299.3886,299.8577,299.2811,299.5743,195963.0
2022-01-03 10:50:00,306.65,306.66,306.4,306.63,40954.0,299.672,299.6818,299.4277,299.6525,40954.0
2022-01-03 10:55:00,306.65,306.72,306.46,306.67,11665.0,299.672,299.7404,299.4864,299.6916,11665.0
2022-01-03 11:00:00,306.67,306.74,306.22,306.35,18672.0,299.6916,299.76,299.2518,299.3789,18672.0
2022-01-03 11:05:00,306.39,306.7,306.23,306.36,18553.0,299.418,299.7209,299.2616,299.3886,18553.0
2022-01-03 11:10:00,306.3,306.37,305.82,305.87,44244.0,299.33,299.3984,298.8609,298.9098,44244.0
2022-01-03 11:15:00,305.85,305.97,305.68,305.78,39999.0,298.8902,299.0075,298.7241,298.8218,39999.0
2022-01-03 11:20:00,305.74,306.06,305.63,305.95,18920.0,298.7827,299.0955,298.6752,298.988,18920.0
2022-01-03 11:25:00,305.9,306.17,305.78,306.07,20805.0,298.9391,299.203,298.8218,299.1052,20805.0
2022-01-03 11:30:00,306.1,306.15,305.85,306.12,17874.0,299.1346,299.1834,298.8902,299.1541,17874.0
2022-01-03 11:35:00,306.1,306.16,305.46,305.49,31923.0,299.1346,299.1932,298.5091,298.5384,31923.0
2022-01-03 11:40:00,305.52,306.06,305.52,305.98,32758.0,298.5678,299.0955,298.5678,299.0173,32758.0
2022-01-03 11:45:00,305.98,306.45,305.92,306.21,44773.0,299.0173,299.4766,298.9586,299.2421,44773.0
2022-01-03 11:50:00,306.19,306.23,305.81,305.96,30339.0,299.2225,299.2616,298.8512,298.9977,30339.0
2022-01-03 11:55:00,305.92,306.0,305.68,305.81,21515.0,298.9586,299.0368,298.7241,298.8512,21515.0
2022-01-03 12:00:00,305.8,305.81,305.48,305.79,18293.0,298.8414,298.8512,298.5287,298.8316,18293.0
2022-01-03 12:05:00,305.79,305.9,305.57,305.87,21640.0,298.8316,298.9391,298.6166,298.9098,21640.0
2022-01-03 12:10:00,305.89,306.0,305.63,305.97,13417.0,298.9293,299.0368,298.6752,299.0075,13417.0
2022-01-03 12:15:00,305.99,306.03,305.83,306.02,122604.0,299.0271,299.0661,298.8707,299.0564,122604.0
2022-01-03 12:20:00,306.05,306.29,305.84,306.25,290028.0,299.0857,299.3202,298.8805,299.2811,290028.0
2022-01-03 12:25:00,306.28,306.28,306.11,306.21,16208.0,299.3105,299.3105,299.1443,299.2421,16208.0
2022-01-03 12:30:00,306.25,306.25,306.05,306.14,25602.0,299.2811,299.2811,299.0857,299.1736,25602.0
2022-01-03 12:35:00,306.17,306.19,306.06,306.12,16522.0,299.203,299.2225,299.0955,299.1541,16522.0
2022-01-03 12:40:00,306.13,306.22,306.03,306.21,24192.0,299.1639,299.2518,299.0661,299.2421,24192.0
2022-01-03 12:45:00,306.23,306.42,306.23,306.42,17366.0,299.2616,299.4473,299.2616,299.4473,17366.0
2022-01-03 12:50:00,306.44,306.48,306.15,306.19,12557.0,299.4668,299.5059,299.1834,299.2225,12557.0
2022-01-03 12:55:00,306.23,306.29,306.17,306.23,27359.0,299.2616,299.3202,299.203,299.2616,27359.0
2022-01-03 13:00:00,306.25,306.29,306.08,306.23,13116.0,299.2811,299.3202,299.115,299.2616,13116.0
2022-01-03 13:05:00,306.21,306.23,306.06,306.07,22349.0,299.2421,299.2616,299.0955,299.1052,22349.0
2022-01-03 13:10:00,306.09,306.52,306.01,306.35,28852.0,299.1248,299.545,299.0466,299.3789,28852.0
2022-01-03 13:15:00,306.36,306.44,306.32,306.41,9559.0,299.3886,299.4668,299.3495,299.4375,9559.0
2022-01-03 13:20:00,306.37,306.55,306.37,306.46,9149.0,299.3984,299.5743,299.3984,299.4864,9149.0
2022-01-03 13:25:00,306.49,306.56,306.41,306.42,11071.0,299.5157,299.5841,299.4375,299.4473,11071.0
2022-01-03 13:30:00,306.45,306.54,306.35,306.39,15933.0,299.4766,299.5645,299.3789,299.418,15933.0
2022-01-03 13:35:00,306.39,306.53,306.39,306.51,19028.0,299.418,299.5548,299.418,299.5352,19028.0
2022-01-03 13:40:00,306.49,306.93,306.48,306.91,29416.0,299.5157,299.9457,299.5059,299.9261,29416.0
2022-01-03 13:45:00,306.96,306.96,306.78,306.92,5366.0,299.975,299.975,299.7991,299.9359,5366.0
2022-01-03 13:50:00,306.93,307.03,306.92,307.01,8836.0,299.9457,300.0434,299.9359,300.0238,8836.0
2022-01-03 13:55:00,307.03,307.1,306.89,307.01,16560.0,300.0434,300.1118,299.9066,300.0238,16560.0
2022-01-03 14:00:00,307.0,307.12,306.91,306.96,29977.0,300.0141,300.1313,299.9261,299.975,29977.0
2022-01-03 14:05:00,306.96,307.2,306.87,307.13,31072.0,299.975,300.2095,299.887,300.1411,31072.0
2022-01-03 14:10:00,307.13,307.15,307.07,307.15,49672.0,300.1411,300.1607,300.0825,300.1607,49672.0
2022-01-03 14:15:00,307.09,307.28,307.03,307.19,54034.0,300.102,300.2877,300.0434,300.1998,54034.0
2022-01-03 14:20:00,307.19,307.21,307.07,307.07,18635.0,300.1998,300.2193,300.0825,300.0825,18635.0
2022-01-03 14:25:00,307.08,307.22,307.06,307.17,25345.0,300.0923,300.2291,300.0727,300.1802,25345.0
2022-01-03 14:30:00,307.17,307.2,307.0,307.05,40719.0,300.1802,300.2095,300.0141,300.0629,40719.0
2022-01-03 14:35:00,307.05,307.22,306.95,307.22,20455.0,300.0629,300.2291,299.9652,300.2291,20455.0
2022-01-03 14:40:00,307.22,307.59,307.22,307.56,23561.0,300.2291,300.5906,300.2291,300.5613,23561.0
2022-01-03 14:45:00,307.55,307.66,307.51,307.55,13975.0,300.5516,300.6591,300.5125,300.5516,13975.0
2022-01-03 14:50:00,307.56,307.6,307.4,307.46,10343.0,300.5613,300.6004,300.405,300.4636,10343.0
2022-01-03 14:55:00,307.45,307.45,307.23,307.29,13404.0,300.4538,300.4538,300.2388,300.2975,13404.0
2022-01-03 15:00:00,307.27,307.43,307.18,307.43,26643.0,300.2779,300.4343,300.19,300.4343,26643.0
2022-01-03 15:05:00,307.4,307.51,307.3,307.47,16667.0,300.405,300.5125,300.3072,300.4734,16667.0
2022-01-03 15:10:00,307.44,307.67,307.44,307.64,12558.0,300.4441,300.6688,300.4441,300.6395,12558.0
2022-01-03 15:15:00,307.67,307.7,307.45,307.56,129484.0,300.6688,300.6981,300.4538,300.5613,129484.0
2022-01-03 15:20:00,307.58,307.62,307.34,307.36,8954.0,300.5809,300.62,300.3463,300.3659,8954.0
2022-01-03 15:25:00,307.36,307.56,307.36,307.46,19178.0,300.3659,300.5613,300.3659,300.4636,19178.0
2022-01-03 15:30:00,307.44,307.65,307.38,307.65,9911.0,300.4441,300.6493,300.3854,300.6493,9911.0
2022-01-03 15:35:00,307.65,307.71,307.48,307.55,50953.0,300.6493,300.7079,300.4832,300.5516,50953.0
2022-01-03 15:40:00,307.57,307.58,306.95,307.13,121747.0,300.5711,300.5809,299.9652,300.1411,121747.0
2022-01-03 15:45:00,307.14,307.6,307.02,307.59,92851.0,300.1509,300.6004,300.0336,300.5906,92851.0
2022-01-03 15:50:00,307.63,307.64,307.25,307.63,112740.0,300.6297,300.6395,300.2584,300.6297,112740.0
2022-01-03 15:55:00,307.6,307.75,307.38,307.73,56626.0,300.6004,300.747,300.3854,300.7275,56626.0
2022-01-04 09:30:00,308.11,308.38,307.51,307.83,27093.0,301.0988,301.3627,300.5125,300.8252,27093.0
2022-01-04 09:35:00,307.78,308.09,307.68,308.01,6774.0,300.7763,301.0793,300.6786,301.0011,6774.0
2022-01-04 09:40:00,308.05,308.05,307.74,307.97,6075.0,301.0402,301.0402,300.7372,300.962,6075.0
2022-01-04 09:45:00,307.92,308.16,307.74,307.78,9664.0,300.9131,301.1477,300.7372,300.7763,9664.0
2022-01-04 09:50:00,307.67,307.67,307.3,307.6,11489.0,300.6688,300.6688,300.3072,300.6004,11489.0
2022-01-04 09:55:00,307.59,307.59,307.35,307.35,3034.0,300.5906,300.5906,300.3561,300.3561,3034.0
2022-01-04 10:00:00,307.09,307.21,306.56,306.63,6050.0,300.102,300.2193,299.5841,299.6525,6050.0
2022-01-04 10:05:00,306.58,306.73,306.56,306.61,8558.0,299.6036,299.7502,299.5841,299.6329,8558.0
2022-01-04 10:10:00,306.62,306.7,306.17,306.25,11633.0,299.6427,299.7209,299.203,299.2811,11633.0
2022-01-04 10:15:00,306.24,306.42,305.94,305.99,11098.0,299.2714,299.4473,298.9782,299.0271,11098.0
2022-01-04 10:20:00,305.99,306.32,305.98,306.25,19393.0,299.0271,299.3495,299.0173,299.2811,19393.0
2022-01-04 10:25:00,306.24,306.57,305.97,306.56,13334.0,299.2714,299.5939,299.0075,299.5841,13334.0
2022-01-04 10:30:00,306.56,306.67,305.88,305.94,41620.0,299.5841,299.6916,298.9196,298.9782,41620.0
2022-01-04 10:35:00,305.89,305.99,305.24,305.24,19272.0,298.9293,299.0271,298.2941,298.2941,19272.0
2022-01-04 10:40:00,305.29,305.4,304.74,304.81,22717.0,298.343,298.4505,297.8055,297.8739,22717.0
2022-01-04 10:45:00,304.83,305.08,304.77,304.86,10328.0,297.8935,298.1378,297.8348,297.9228,10328.0
2022-01-04 10:50:00,304.91,304.92,304.4,304.4,13455.0,297.9716,297.9814,297.4732,297.4732,13455.0
2022-01-04 10:55:00,304.39,304.39,303.77,303.82,15120.0,297.4635,297.4635,296.8576,296.9064,15120.0
2022-01-04 11:00:00,303.62,303.62,302.72,303.17,56412.0,296.711,296.711,295.8315,296.2712,56412.0
2022-01-04 11:05:00,303.14,303.42,303.1,303.26,18465.0,296.2419,296.5155,296.2028,296.3592,18465.0
2022-01-04 11:10:00,303.25,303.46,302.97,303.39,10494.0,296.3494,296.5546,296.0758,296.4862,10494.0
2022-01-04 11:15:00,303.37,303.49,303.0,303.42,11874.0,296.4667,296.5839,296.1051,296.5155,11874.0
2022-01-04 11:20:00,303.35,303.46,302.9,303.19,15739.0,296.4471,296.5546,296.0074,296.2908,15739.0
2022-01-04 11:25:00,303.13,303.26,302.89,303.14,12039.0,296.2321,296.3592,295.9976,296.2419,12039.0
2022-01-04 11:30:00,303.2,303.65,303.18,303.61,13140.0,296.3005,296.7403,296.281,296.7012,13140.0
2022-01-04 11:35:00,303.61,303.87,303.61,303.87,12699.0,296.7012,296.9553,296.7012,296.9553,12699.0
2022-01-04 11:40:00,303.85,303.87,303.56,303.84,16326.0,296.9358,296.9553,296.6524,296.926,16326.0
2022-01-04 11:45:00,303.86,304.26,303.86,304.15,22852.0,296.9455,297.3364,296.9455,297.2289,22852.0
2022-01-04 11:50:00,304.16,304.16,303.73,303.93,12066.0,297.2387,297.2387,296.8185,297.0139,12066.0
2022-01-04 11:55:00,303.93,303.97,303.51,303.51,7217.0,297.0139,297.053,296.6035,296.6035,7217.0
2022-01-04 12:00:00,303.5,303.54,303.19,303.24,5641.0,296.5937,296.6328,296.2908,296.3396,5641.0
2022-01-04 12:05:00,303.25,303.39,303.03,303.28,5208.0,296.3494,296.4862,296.1344,296.3787,5208.0
2022-01-04 12:10:00,303.25,303.65,303.23,303.6,6976.0,296.3494,296.7403,296.3299,296.6914,6976.0
2022-01-04 12:15:00,303.57,303.86,303.57,303.73,16280.0,296.6621,296.9455,296.6621,296.8185,16280.0
2022-01-04 12:20:00,303.69,303.86,303.61,303.67,5501.0,296.7794,296.9455,296.7012,296.7598,5501.0
2022-01-04 12:25:00,303.58,303.77,303.58,303.59,3579.0,296.6719,296.8576,296.6719,296.6817,3579.0
2022-01-04 12:30:00,303.56,303.61,303.38,303.53,14552.0,296.6524,296.7012,296.4764,296.623,14552.0
2022-01-04 12:35:00,303.59,303.62,303.53,303.57,9395.0,296.6817,296.711,296.623,296.6621,9395.0
2022-01-04 12:40:00,303.43,303.47,303.3,303.39,17442.0,296.5253,296.5644,296.3983,296.4862,17442.0
2022-01-04 12:45:00,303.39,303.66,303.24,303.35,11515.0,296.4862,296.7501,296.3396,296.4471,11515.0
2022-01-04 12:50:00,303.36,303.45,303.1,303.19,18291.0,296.4569,296.5449,296.2028,296.2908,18291.0
2022-01-04 12:55:00,303.18,303.26,302.9,303.01,28030.0,296.281,296.3592,296.0074,296.1149,28030.0
2022-01-04 13:00:00,303.01,303.29,302.9,303.21,23855.0,296.1149,296.3885,296.0074,296.3103,23855.0
2022-01-04 13:05:00,303.19,303.57,303.19,303.39,33759.0,296.2908,296.6621,296.2908,296.4862,33759.0
2022-01-04 13:10:00,303.37,303.42,303.28,303.36,22786.0,296.4667,296.5155,296.3787,296.4569,22786.0
2022-01-04 13:15:00,303.34,303.37,303.03,303.03,12108.0,296.4374,296.4667,296.1344,296.1344,12108.0
2022-01-04 13:20:00,303.01,303.21,302.96,303.17,13799.0,296.1149,296.3103,296.066,296.2712,13799.0
2022-01-04 13:25:00,303.14,303.48,303.08,303.21,18577.0,296.2419,296.5742,296.1833,296.3103,18577.0
2022-01-04 13:30:00,303.18,303.18,302.54,302.64,26206.0,296.281,296.281,295.6556,295.7533,26206.0
2022-01-04 13:35:00,302.66,303.03,302.54,302.88,38031.0,295.7728,296.1344,295.6556,295.9878,38031.0
2022-01-04 13:40:00,302.84,302.95,302.72,302.84,9058.0,295.9487,296.0562,295.8315,295.9487,9058.0
2022-01-04 13:45:00,302.86,302.91,302.67,302.7,25298.0,295.9683,296.0171,295.7826,295.8119,25298.0
2022-01-04 13:50:00,302.69,302.69,302.41,302.47,17487.0,295.8022,295.8022,295.5285,295.5872,17487.0
2022-01-04 13:55:00,302.47,302.47,302.09,302.19,11835.0,295.5872,295.5872,295.2158,295.3135,11835.0
2022-01-04 14:00:00,302.19,302.55,302.17,302.5,13246.0,295.3135,295.6653,295.294,295.6165,13246.0
2022-01-04 14:05:00,302.54,302.66,302.28,302.28,11376.0,295.6556,295.7728,295.4015,295.4015,11376.0
2022-01-04 14:10:00,302.33,302.7,302.23,302.7,15234.0,295.4503,295.8119,295.3526,295.8119,15234.0
2022-01-04 14:15:00,302.69,302.91,302.59,302.91,15917.0,295.8022,296.0171,295.7044,296.0171,15917.0
2022-01-04 14:20:00,302.88,302.94,302.58,302.6,10740.0,295.9878,296.0465,295.6947,295.7142,10740.0
2022-01-04 14:25:00,302.67,302.78,302.58,302.65,10536.0,295.7826,295.8901,295.6947,295.7631,10536.0
2022-01-04 14:30:00,302.66,303.26,302.66,303.02,20500.0,295.7728,296.3592,295.7728,296.1246,20500.0
2022-01-04 14:35:00,303.06,303.14,302.98,303.02,5139.0,296.1637,296.2419,296.0856,296.1246,5139.0
2022-01-04 14:40:00,303.09,303.45,303.09,303.44,8586.0,296.193,296.5449,296.193,296.5351,8586.0
2022-01-04 14:45:00,303.44,303.59,303.31,303.52,18622.0,296.5351,296.6817,296.408,296.6133,18622.0
2022-01-04 14:50:00,303.57,303.7,303.47,303.63,7337.0,296.6621,296.7892,296.5644,296.7208,7337.0
2022-01-04 14:55:00,303.65,303.69,303.48,303.64,13232.0,296.7403,296.7794,296.5742,296.7305,13232.0
2022-01-04 15:00:00,303.63,304.02,303.63,303.98,14791.0,296.7208,297.1019,296.7208,297.0628,14791.0
2022-01-04 15:05:00,304.02,304.04,303.94,304.01,10672.0,297.1019,297.1214,297.0237,297.0921,10672.0
2022-01-04 15:10:00,304.03,304.29,304.02,304.26,56394.0,297.1117,297.3657,297.1019,297.3364,56394.0
2022-01-04 15:15:00,304.26,304.36,304.09,304.35,16968.0,297.3364,297.4341,297.1703,297.4244,16968.0
2022-01-04 15:20:00,304.38,304.66,304.35,304.54,27276.0,297.4537,297.7273,297.4244,297.6101,27276.0
2022-01-04 15:25:00,304.54,304.78,304.48,304.77,12670.0,297.6101,297.8446,297.5514,297.8348,12670.0
2022-01-04 15:30:00,304.79,304.83,304.48,304.65,40062.0,297.8544,297.8935,297.5514,297.7175,40062.0
2022-01-04 15:35:00,304.65,304.83,304.46,304.73,89834.0,297.7175,297.8935,297.5319,297.7957,89834.0
2022-01-04 15:40:00,304.72,304.96,304.62,304.87,36133.0,297.786,298.0205,297.6882,297.9325,36133.0
2022-01-04 15:45:00,304.83,305.23,304.79,305.22,29003.0,297.8935,298.2844,297.8544,298.2746,29003.0
2022-01-04 15:50:00,305.21,305.48,304.85,304.87,90119.0,298.2648,298.5287,297.913,297.9325,90119.0
2022-01-04 15:55:00,304.86,304.94,304.48,304.49,87536.0,297.9228,298.001,297.5514,297.5612,87536.0
2022-01-05 09:30:00,303.28,303.28,301.52,301.66,35223.0,296.3787,296.3787,294.6588,294.7956,35223.0
2022-01-05 09:35:00,301.29,302.44,301.26,302.12,18774.0,294.434,295.5578,294.4047,295.2451,18774.0
2022-01-05 09:40:00,302.31,302.96,302.03,302.25,17236.0,295.4308,296.066,295.1572,295.3722,17236.0
2022-01-05 09:45:00,302.37,302.49,301.89,302.18,6332.0,295.4894,295.6067,295.0204,295.3038,6332.0
2022-01-05 09:50:00,302.05,302.94,302.01,302.58,12675.0,295.1767,296.0465,295.1376,295.6947,12675.0
2022-01-05 09:55:00,302.57,302.97,302.3,302.8,3487.0,295.6849,296.0758,295.421,295.9096,3487.0
2022-01-05 10:00:00,302.98,303.17,302.57,302.68,4744.0,296.0856,296.2712,295.6849,295.7924,4744.0
2022-01-05 10:05:00,302.58,302.93,302.57,302.62,11519.0,295.6947,296.0367,295.6849,295.7337,11519.0
2022-01-05 10:10:00,302.51,302.81,302.31,302.32,14783.0,295.6262,295.9194,295.4308,295.4406,14783.0
2022-01-05 10:15:00,302.48,302.48,301.99,302.17,9725.0,295.5969,295.5969,295.1181,295.294,9725.0
2022-01-05 10:20:00,302.25,302.52,302.14,302.33,9142.0,295.3722,295.636,295.2647,295.4503,9142.0
2022-01-05 10:25:00,302.43,302.95,302.43,302.66,2756.0,295.5481,296.0562,295.5481,295.7728,2756.0
2022-01-05 10:30:00,302.41,302.5,301.95,302.02,8318.0,295.5285,295.6165,295.079,295.1474,8318.0
2022-01-05 10:35:00,301.93,302.07,301.59,301.74,4362.0,295.0594,295.1963,294.7272,294.8738,4362.0
2022-01-05 10:40:00,301.8,302.04,301.7,301.94,8060.0,294.9324,295.1669,294.8347,295.0692,8060.0
2022-01-05 10:45:00,301.83,301.91,301.55,301.78,6549.0,294.9617,295.0399,294.6881,294.9129,6549.0
2022-01-05 10:50:00,301.76,302.04,301.6,302.04,28704.0,294.8933,295.1669,294.737,295.1669,28704.0
2022-01-05 10:55:00,302.02,302.34,301.97,302.33,9351.0,295.1474,295.4601,295.0985,295.4503,9351.0
2022-01-05 11:00:00,302.29,302.46,302.05,302.05,5260.0,295.4113,295.5774,295.1767,295.1767,5260.0
2022-01-05 11:05:00,302.05,302.17,301.74,301.84,8882.0,295.1767,295.294,294.8738,294.9715,8882.0
2022-01-05 11:10:00,301.84,301.85,301.53,301.84,11609.0,294.9715,294.9813,294.6685,294.9715,11609.0
2022-01-05 11:15:00,301.88,302.14,301.86,301.86,10343.0,295.0106,295.2647,294.991,294.991,10343.0
2022-01-05 11:20:00,301.78,302.01,301.78,301.87,3088.0,294.9129,295.1376,294.9129,295.0008,3088.0
2022-01-05 11:25:00,301.87,302.12,301.81,302.08,4660.0,295.0008,295.2451,294.9422,295.206,4660.0
2022-01-05 11:30:00,302.18,302.27,301.7,301.73,7286.0,295.3038,295.3917,294.8347,294.864,7286.0
2022-01-05 11:35:00,301.78,301.84,301.71,301.81,1730.0,294.9129,294.9715,294.8445,294.9422,1730.0
2022-01-05 11:40:00,301.85,301.86,301.39,301.39,5173.0,294.9813,294.991,294.5317,294.5317,5173.0
2022-01-05 11:45:00,301.4,301.54,301.27,301.4,6662.0,294.5415,294.6783,294.4145,294.5415,6662.0
2022-01-05 11:50:00,301.46,301.57,301.31,301.37,9423.0,294.6001,294.7076,294.4536,294.5122,9423.0
2022-01-05 11:55:00,301.46,301.57,301.37,301.48,6296.0,294.6001,294.7076,294.5122,294.6197,6296.0
2022-01-05 12:00:00,301.43,301.61,301.25,301.6,5851.0,294.5708,294.7467,294.3949,294.737,5851.0
2022-01-05 12:05:00,301.51,301.65,301.3,301.3,5077.0,294.649,294.7858,294.4438,294.4438,5077.0
2022-01-05 12:10:00,301.36,301.45,301.27,301.42,8816.0,294.5024,294.5904,294.4145,294.561,8816.0
2022-01-05 12:15:00,301.44,301.6,301.38,301.46,4391.0,294.5806,294.737,294.522,294.6001,4391.0
2022-01-05 12:20:00,301.43,301.65,301.36,301.5,7191.0,294.5708,294.7858,294.5024,294.6392,7191.0
2022-01-05 12:25:00,301.52,301.57,301.37,301.42,12909.0,294.6588,294.7076,294.5122,294.561,12909.0
2022-01-05 12:30:00,301.38,301.38,300.91,301.03,19969.0,294.522,294.522,294.0627,294.1799,19969.0
2022-01-05 12:35:00,301.03,301.05,300.49,300.54,29018.0,294.1799,294.1995,293.6522,293.7011,29018.0
2022-01-05 12:40:00,300.54,300.72,300.32,300.41,27796.0,293.7011,293.877,293.4861,293.574,27796.0
2022-01-05 12:45:00,300.44,300.56,300.3,300.48,14650.0,293.6033,293.7206,293.4665,293.6424,14650.0
2022-01-05 12:50:00,300.49,300.51,300.32,300.49,5419.0,293.6522,293.6718,293.4861,293.6522,5419.0
2022-01-05 12:55:00,300.48,300.5,300.22,300.22,10765.0,293.6424,293.662,293.3884,293.3884,10765.0
2022-01-05 13:00:00,300.24,300.32,300.08,300.2,9093.0,293.4079,293.4861,293.2515,293.3688,9093.0
2022-01-05 13:05:00,300.23,300.23,299.84,299.91,9592.0,293.3981,293.3981,293.017,293.0854,9592.0
2022-01-05 13:10:00,299.94,300.08,299.71,300.06,21653.0,293.1147,293.2515,292.89,293.232,21653.0
2022-01-05 13:15:00,300.15,300.29,300.11,300.15,4948.0,293.3199,293.4568,293.2809,293.3199,4948.0
2022-01-05 13:20:00,300.18,300.58,300.18,300.47,12222.0,293.3493,293.7402,293.3493,293.6327,12222.0
2022-01-05 13:25:00,300.51,300.6,300.43,300.51,14270.0,293.6718,293.7597,293.5936,293.6718,14270.0
2022-01-05 13:30:00,300.49,300.7,300.43,300.57,9272.0,293.6522,293.8574,293.5936,293.7304,9272.0
2022-01-05 13:35:00,300.58,300.65,300.28,300.44,8143.0,293.7402,293.8086,293.447,293.6033,8143.0
2022-01-05 13:40:00,300.44,300.57,300.38,300.41,7154.0,293.6033,293.7304,293.5447,293.574,7154.0
2022-01-05 13:45:00,300.39,300.5,300.13,300.16,8399.0,293.5545,293.662,293.3004,293.3297,8399.0
2022-01-05 13:50:00,300.19,300.38,300.14,300.32,12312.0,293.359,293.5447,293.3102,293.4861,12312.0
2022-01-05 13:55:00,300.31,300.42,300.22,300.37,13491.0,293.4763,293.5838,293.3884,293.5349,13491.0
2022-01-05 14:00:00,300.35,301.46,299.96,299.98,93590.0,293.5154,294.6001,293.1343,293.1538,93590.0
2022-01-05 14:05:00,299.98,300.28,299.42,299.66,58365.0,293.1538,293.447,292.6066,292.8411,58365.0
2022-01-05 14:10:00,299.68,299.68,298.65,298.88,26817.0,292.8606,292.8606,291.8541,292.0788,26817.0
2022-01-05 14:15:00,298.79,299.22,298.63,298.75,18095.0,291.9909,292.4111,291.8345,291.9518,18095.0
2022-01-05 14:20:00,298.74,298.93,298.42,298.56,20761.0,291.942,292.1277,291.6293,291.7661,20761.0
2022-01-05 14:25:00,298.53,299.0,298.41,298.69,50403.0,291.7368,292.1961,291.6195,291.8932,50403.0
2022-01-05 14:30:00,298.69,298.93,297.96,297.96,12710.0,291.8932,292.1277,291.1798,291.1798,12710.0
2022-01-05 14:35:00,297.99,298.21,297.57,297.64,14007.0,291.2091,291.4241,290.7987,290.8671,14007.0
2022-01-05 14:40:00,297.54,297.55,296.98,297.0,25772.0,290.7693,290.7791,290.2221,290.2416,25772.0
2022-01-05 14:45:00,297.03,297.4,296.83,297.4,26465.0,290.2709,290.6325,290.0755,290.6325,26465.0
2022-01-05 14:50:00,297.53,297.62,297.21,297.54,21607.0,290.7596,290.8475,290.4469,290.7693,21607.0
2022-01-05 14:55:00,297.5,297.5,297.09,297.16,16705.0,290.7303,290.7303,290.3296,290.398,16705.0
2022-01-05 15:00:00,297.08,297.12,296.25,296.26,108942.0,290.3198,290.3589,289.5087,289.5185,108942.0
2022-01-05 15:05:00,296.34,296.41,295.59,296.02,36549.0,289.5966,289.6651,288.8637,289.2839,36549.0
2022-01-05 15:10:00,296.04,296.72,295.88,296.57,54926.0,289.3035,289.968,289.1471,289.8214,54926.0
2022-01-05 15:15:00,296.59,296.62,296.08,296.26,47428.0,289.841,289.8703,289.3426,289.5185,47428.0
2022-01-05 15:20:00,296.22,296.47,295.78,296.24,39740.0,289.4794,289.7237,289.0494,289.4989,39740.0
2022-01-05 15:25:00,296.21,296.46,295.9,296.01,55475.0,289.4696,289.7139,289.1667,289.2742,55475.0
2022-01-05 15:30:00,295.94,296.33,295.76,296.09,59592.0,289.2057,289.5869,289.0298,289.3523,59592.0
2022-01-05 15:35:00,296.21,296.84,295.94,296.52,66747.0,289.4696,290.0853,289.2057,289.7726,66747.0
2022-01-05 15:40:00,296.51,296.81,296.24,296.25,253422.0,289.7628,290.056,289.4989,289.5087,253422.0
2022-01-05 15:45:00,296.28,296.29,295.77,295.77,326355.0,289.538,289.5478,289.0396,289.0396,326355.0
2022-01-05 15:50:00,295.78,296.2,295.64,295.74,335308.0,289.0494,289.4598,288.9126,289.0103,335308.0
2022-01-05 15:55:00,295.68,295.86,294.7,294.88,136121.0,288.9517,289.1276,287.994,288.1699,136121.0
2022-01-06 09:30:00,293.36,294.94,292.86,294.89,97324.0,286.6845,288.2285,286.1958,288.1796,97324.0
2022-01-06 09:35:00,294.93,295.7,294.77,295.35,19338.0,288.2187,288.9712,288.0624,288.6292,19338.0
2022-01-06 09:40:00,295.47,295.92,295.13,295.49,28157.0,288.7464,289.1862,288.4142,288.766,28157.0
2022-01-06 09:45:00,295.72,295.78,294.22,294.23,13770.0,288.9908,289.0494,287.5249,287.5347,13770.0
2022-01-06 09:50:00,294.28,294.73,293.66,293.66,25470.0,287.5835,288.0233,286.9776,286.9776,25470.0
2022-01-06 09:55:00,293.77,294.12,293.0,293.29,8024.0,287.0851,287.4272,286.3327,286.6161,8024.0
2022-01-06 10:00:00,293.25,293.69,292.02,292.11,24587.0,286.577,287.0069,285.375,285.4629,24587.0
2022-01-06 10:05:00,292.03,292.42,291.67,291.87,11901.0,285.3847,285.7658,285.0329,285.2284,11901.0
2022-01-06 10:10:00,291.8,292.25,291.26,292.25,30224.0,285.16,285.5997,284.6322,285.5997,30224.0
2022-01-06 10:15:00,292.27,293.63,292.27,292.8,14024.0,285.6193,286.9483,285.6193,286.1372,14024.0
2022-01-06 10:20:00,292.73,293.39,292.5,293.3,23782.0,286.0688,286.7138,285.844,286.6258,23782.0
2022-01-06 10:25:00,293.7,294.75,293.67,294.26,112282.0,287.0167,288.0428,286.9874,287.564,112282.0
2022-01-06 10:30:00,294.24,295.24,294.24,294.96,17160.0,287.5444,288.5217,287.5444,288.248,17160.0
2022-01-06 10:35:00,294.94,295.26,294.67,294.97,23973.0,288.2285,288.5412,287.9646,288.2578,23973.0
2022-01-06 10:40:00,295.06,295.12,294.22,294.46,27495.0,288.3458,288.4044,287.5249,287.7594,27495.0
2022-01-06 10:45:00,294.47,295.43,294.27,295.4,61186.0,287.7692,288.7074,287.5738,288.678,61186.0
2022-01-06 10:50:00,295.3,295.35,294.65,294.9,32824.0,288.5803,288.6292,287.9451,288.1894,32824.0
2022-01-06 10:55:00,294.98,295.83,294.88,295.26,31971.0,288.2676,289.0983,288.1699,288.5412,31971.0
2022-01-06 11:00:00,295.35,295.74,294.95,295.02,43728.0,288.6292,289.0103,288.2383,288.3067,43728.0
2022-01-06 11:05:00,295.12,295.57,294.84,295.34,31608.0,288.4044,288.8442,288.1308,288.6194,31608.0
2022-01-06 11:10:00,295.43,296.07,295.35,295.75,24804.0,288.7074,289.3328,288.6292,289.0201,24804.0
2022-01-06 11:15:00,296.01,296.34,295.58,295.61,57519.0,289.2742,289.5966,288.8539,288.8833,57519.0
2022-01-06 11:20:00,295.66,295.66,295.17,295.56,12459.0,288.9321,288.9321,288.4533,288.8344,12459.0
2022-01-06 11:25:00,295.52,295.52,294.67,295.1,7754.0,288.7953,288.7953,287.9646,288.3849,7754.0
2022-01-06 11:30:00,295.08,295.32,294.32,294.49,14605.0,288.3653,288.5999,287.6226,287.7887,14605.0
2022-01-06 11:35:00,294.65,295.17,294.43,294.85,6921.0,287.9451,288.4533,287.7301,288.1406,6921.0
2022-01-06 11:40:00,294.73,295.2,294.4,294.94,19849.0,288.0233,288.4826,287.7008,288.2285,19849.0
2022-01-06 11:45:00,294.91,295.32,294.61,295.17,14907.0,288.1992,288.5999,287.906,288.4533,14907.0
2022-01-06 11:50:00,295.15,295.61,294.96,295.61,4792.0,288.4337,288.8833,288.248,288.8833,4792.0
2022-01-06 11:55:00,295.68,295.75,295.46,295.56,13610.0,288.9517,289.0201,288.7367,288.8344,13610.0
2022-01-06 12:00:00,295.45,295.59,295.3,295.31,7551.0,288.7269,288.8637,288.5803,288.5901,7551.0
2022-01-06 12:05:00,295.3,295.87,295.21,295.85,7492.0,288.5803,289.1373,288.4924,289.1178,7492.0
2022-01-06 12:10:00,295.75,295.75,295.33,295.42,5596.0,289.0201,289.0201,288.6096,288.6976,5596.0
2022-01-06 12:15:00,295.31,295.51,295.1,295.14,10803.0,288.5901,288.7855,288.3849,288.424,10803.0
2022-01-06 12:20:00,295.16,295.5,294.96,295.1,43256.0,288.4435,288.7758,288.248,288.3849,43256.0
2022-01-06 12:25:00,295.1,295.54,295.01,295.47,10382.0,288.3849,288.8149,288.2969,288.7464,10382.0
2022-01-06 12:30:00,295.37,295.54,295.06,295.35,10650.0,288.6487,288.8149,288.3458,288.6292,10650.0
2022-01-06 12:35:00,295.33,295.81,295.2,295.61,47378.0,288.6096,289.0787,288.4826,288.8833,47378.0
2022-01-06 12:40:00,295.62,296.23,295.54,296.2,30609.0,288.893,289.4892,288.8149,289.4598,30609.0
2022-01-06 12:45:00,296.29,296.35,295.94,295.98,10772.0,289.5478,289.6064,289.2057,289.2448,10772.0
2022-01-06 12:50:00,295.98,295.98,295.48,295.5,16101.0,289.2448,289.2448,288.7562,288.7758,16101.0
2022-01-06 12:55:00,295.54,295.58,295.24,295.26,11076.0,288.8149,288.8539,288.5217,288.5412,11076.0
2022-01-06 13:00:00,295.27,295.47,294.99,295.39,15222.0,288.551,288.7464,288.2774,288.6683,15222.0
2022-01-06 13:05:00,295.34,295.44,295.15,295.44,10069.0,288.6194,288.7171,288.4337,288.7171,10069.0
2022-01-06 13:10:00,295.36,295.5,295.29,295.45,14959.0,288.6389,288.7758,288.5705,288.7269,14959.0
2022-01-06 13:15:00,295.4,295.4,294.86,295.21,20579.0,288.678,288.678,288.1503,288.4924,20579.0
2022-01-06 13:20:00,295.21,295.21,294.55,294.62,45857.0,288.4924,288.4924,287.8474,287.9158,45857.0
2022-01-06 13:25:00,294.62,294.68,294.42,294.42,15285.0,287.9158,287.9744,287.7203,287.7203,15285.0
2022-01-06 13:30:00,294.45,294.57,294.24,294.44,18224.0,287.7497,287.8669,287.5444,287.7399,18224.0
2022-01-06 13:35:00,294.41,294.74,294.3,294.6,27080.0,287.7106,288.0331,287.6031,287.8962,27080.0
2022-01-06 13:40:00,294.59,294.88,294.39,294.83,10981.0,287.8865,288.1699,287.691,288.121,10981.0
2022-01-06 13:45:00,294.72,295.18,294.62,294.96,14459.0,288.0135,288.463,287.9158,288.248,14459.0
2022-01-06 13:50:00,294.89,295.19,294.75,295.15,26026.0,288.1796,288.4728,288.0428,288.4337,26026.0
2022-01-06 13:55:00,295.09,295.2,294.89,295.13,15609.0,288.3751,288.4826,288.1796,288.4142,15609.0
2022-01-06 14:00:00,295.07,295.18,294.58,294.64,36916.0,288.3555,288.463,287.8767,287.9353,36916.0
2022-01-06 14:05:00,294.62,295.13,294.47,295.12,19998.0,287.9158,288.4142,287.7692,288.4044,19998.0
2022-01-06 14:10:00,295.05,295.64,294.71,294.75,44928.0,288.336,288.9126,288.0037,288.0428,44928.0
2022-01-06 14:15:00,294.72,295.07,294.68,294.79,15915.0,288.0135,288.3555,287.9744,288.0819,15915.0
2022-01-06 14:20:00,294.85,294.96,294.53,294.79,9282.0,288.1406,288.248,287.8278,288.0819,9282.0
2022-01-06 14:25:00,294.81,294.96,294.73,294.78,10579.0,288.1015,288.248,288.0233,288.0721,10579.0
2022-01-06 14:30:00,294.81,295.09,294.69,294.92,16584.0,288.1015,288.3751,287.9842,288.209,16584.0
2022-01-06 14:35:00,294.96,295.14,294.76,295.02,17603.0,288.248,288.424,288.0526,288.3067,17603.0
2022-01-06 14:40:00,294.98,295.11,294.75,294.82,15633.0,288.2676,288.3946,288.0428,288.1112,15633.0
2022-01-06 14:45:00,294.96,295.39,294.87,295.29,31961.0,288.248,288.6683,288.1601,288.5705,31961.0
2022-01-06 14:50:00,295.28,295.35,295.1,295.32,41173.0,288.5608,288.6292,288.3849,288.5999,41173.0
2022-01-06 14:55:00,295.33,295.44,295.13,295.24,24229.0,288.6096,288.7171,288.4142,288.5217,24229.0
2022-01-06 15:00:00,295.26,295.89,295.19,295.87,20275.0,288.5412,289.1569,288.4728,289.1373,20275.0
2022-01-06 15:05:00,295.85,295.97,295.54,295.57,10904.0,289.1178,289.2351,288.8149,288.8442,10904.0
2022-01-06 15:10:00,295.54,295.76,295.32,295.41,21772.0,288.8149,289.0298,288.5999,288.6878,21772.0
2022-01-06 15:15:00,295.43,295.43,294.89,295.0,21387.0,288.7074,288.7074,288.1796,288.2871,21387.0
2022-01-06 15:20:00,295.07,295.2,294.59,294.7,22536.0,288.3555,288.4826,287.8865,287.994,22536.0
2022-01-06 15:25:00,294.7,295.0,294.63,294.97,16004.0,287.994,288.2871,287.9256,288.2578,16004.0
2022-01-06 15:30:00,294.99,295.17,294.44,294.46,58201.0,288.2774,288.4533,287.7399,287.7594,58201.0
2022-01-06 15:35:00,294.46,294.57,294.01,294.15,115314.0,287.7594,287.8669,287.3197,287.4565,115314.0
2022-01-06 15:40:00,294.21,294.39,293.86,294.18,49000.0,287.5151,287.691,287.1731,287.4858,49000.0
2022-01-06 15:45:00,294.17,294.35,293.95,294.07,30076.0,287.476,287.6519,287.261,287.3783,30076.0
2022-01-06 15:50:00,294.05,294.31,293.83,293.89,67780.0,287.3588,287.6128,287.1438,287.2024,67780.0
2022-01-06 15:55:00,293.9,294.21,293.41,294.11,74615.0,287.2122,287.5151,286.7333,287.4174,74615.0
2022-01-07 09:30:00,294.06,294.24,293.19,293.3,43443.0,287.3685,287.5444,286.5183,286.6258,43443.0
2022-01-07 09:35:00,293.21,293.57,292.61,293.55,14108.0,286.5379,286.8897,285.9515,286.8701,14108.0
2022-01-07 09:40:00,293.53,294.99,293.51,294.95,14639.0,286.8506,288.2774,286.831,288.2383,14639.0
2022-01-07 09:45:00,294.8,295.26,294.39,294.48,19007.0,288.0917,288.5412,287.691,287.779,19007.0
2022-01-07 09:50:00,294.49,294.83,294.44,294.74,10571.0,287.7887,288.121,287.7399,288.0331,10571.0
2022-01-07 09:55:00,294.74,295.26,294.69,294.76,17595.0,288.0331,288.5412,287.9842,288.0526,17595.0
2022-01-07 10:00:00,294.47,294.65,294.07,294.07,4532.0,287.7692,287.9451,287.3783,287.3783,4532.0
2022-01-07 10:05:00,293.97,293.97,293.31,293.31,4224.0,287.2806,287.2806,286.6356,286.6356,4224.0
2022-01-07 10:10:00,293.19,293.65,293.05,293.46,21142.0,286.5183,286.9679,286.3815,286.7822,21142.0
2022-01-07 10:15:00,293.34,293.34,292.77,292.84,180862.0,286.6649,286.6649,286.1079,286.1763,180862.0
2022-01-07 10:20:00,292.81,292.92,292.36,292.38,26121.0,286.147,286.2545,285.7072,285.7268,26121.0
2022-01-07 10:25:00,292.43,292.84,292.22,292.38,7225.0,285.7756,286.1763,285.5704,285.7268,7225.0
2022-01-07 10:30:00,292.26,292.7,292.09,292.43,12988.0,285.6095,286.0395,285.4434,285.7756,12988.0
2022-01-07 10:35:00,292.45,292.45,291.64,291.65,53235.0,285.7952,285.7952,285.0036,285.0134,53235.0
2022-01-07 10:40:00,291.73,292.08,291.23,291.28,30189.0,285.0915,285.4336,284.6029,284.6518,30189.0
2022-01-07 10:45:00,291.29,291.31,290.62,290.62,57652.0,284.6616,284.6811,284.0068,284.0068,57652.0
2022-01-07 10:50:00,290.65,290.78,289.89,290.32,82816.0,284.0361,284.1632,283.2934,283.7136,82816.0
2022-01-07 10:55:00,290.36,290.87,290.1,290.54,29997.0,283.7527,284.2511,283.4986,283.9286,29997.0
2022-01-07 11:00:00,290.56,291.08,290.35,290.51,40849.0,283.9482,284.4563,283.743,283.8993,40849.0
2022-01-07 11:05:00,290.52,291.09,290.49,290.82,32887.0,283.9091,284.4661,283.8798,284.2023,32887.0
2022-01-07 11:10:00,290.82,290.99,290.51,290.87,23128.0,284.2023,284.3684,283.8993,284.2511,23128.0
2022-01-07 11:15:00,290.91,290.97,290.18,290.31,29597.0,284.2902,284.3488,283.5768,283.7039,29597.0
2022-01-07 11:20:00,290.33,291.14,290.32,291.02,24777.0,283.7234,284.515,283.7136,284.3977,24777.0
2022-01-07 11:25:00,290.95,291.61,290.91,291.58,19429.0,284.3293,284.9743,284.2902,284.945,19429.0
2022-01-07 11:30:00,291.57,291.73,291.29,291.62,20049.0,284.9352,285.0915,284.6616,284.9841,20049.0
2022-01-07 11:35:00,291.64,291.88,291.34,291.61,10811.0,285.0036,285.2381,284.7104,284.9743,10811.0
2022-01-07 11:40:00,291.56,291.86,291.47,291.59,14707.0,284.9254,285.2186,284.8375,284.9547,14707.0
2022-01-07 11:45:00,291.58,292.33,291.52,292.33,37223.0,284.945,285.6779,284.8863,285.6779,37223.0
2022-01-07 11:50:00,292.4,292.72,292.19,292.71,18532.0,285.7463,286.059,285.5411,286.0492,18532.0
2022-01-07 11:55:00,292.72,292.74,292.25,292.31,35695.0,286.059,286.0786,285.5997,285.6584,35695.0
2022-01-07 12:00:00,292.3,292.43,291.94,291.99,12511.0,285.6486,285.7756,285.2968,285.3456,12511.0
2022-01-07 12:05:00,292.03,292.31,291.91,292.11,18483.0,285.3847,285.6584,285.2675,285.4629,18483.0
2022-01-07 12:10:00,292.19,292.43,291.98,292.22,6681.0,285.5411,285.7756,285.3359,285.5704,6681.0
2022-01-07 12:15:00,292.21,292.4,291.95,291.98,12548.0,285.5606,285.7463,285.3065,285.3359,12548.0
2022-01-07 12:20:00,291.72,291.81,291.54,291.76,6134.0,285.0818,285.1697,284.9059,285.1209,6134.0
2022-01-07 12:25:00,291.71,291.84,291.61,291.75,5787.0,285.072,285.199,284.9743,285.1111,5787.0
2022-01-07 12:30:00,291.74,291.74,291.49,291.56,12020.0,285.1013,285.1013,284.857,284.9254,12020.0
2022-01-07 12:35:00,291.6,291.6,291.14,291.4,22061.0,284.9645,284.9645,284.515,284.7691,22061.0
2022-01-07 12:40:00,291.39,291.67,291.36,291.57,26575.0,284.7593,285.0329,284.73,284.9352,26575.0
2022-01-07 12:45:00,291.52,292.13,291.47,291.7,54021.0,284.8863,285.4824,284.8375,285.0622,54021.0
2022-01-07 12:50:00,291.69,292.06,291.69,291.97,10930.0,285.0525,285.414,285.0525,285.3261,10930.0
2022-01-07 12:55:00,291.97,292.05,291.81,292.05,8330.0,285.3261,285.4043,285.1697,285.4043,8330.0
2022-01-07 13:00:00,292.07,292.2,291.68,291.99,37478.0,285.4238,285.5509,285.0427,285.3456,37478.0
2022-01-07 13:05:00,292.01,292.23,291.97,292.11,5703.0,285.3652,285.5802,285.3261,285.4629,5703.0
2022-01-07 13:10:00,292.16,292.24,292.02,292.22,8504.0,285.5118,285.5899,285.375,285.5704,8504.0
2022-01-07 13:15:00,292.29,292.37,292.03,292.17,7570.0,285.6388,285.717,285.3847,285.5215,7570.0
2022-01-07 13:20:00,292.2,292.23,291.78,291.78,8004.0,285.5509,285.5802,285.1404,285.1404,8004.0
2022-01-07 13:25:00,291.8,291.85,291.61,291.63,6148.0,285.16,285.2088,284.9743,284.9938,6148.0
2022-01-07 13:30:00,291.62,291.93,291.58,291.9,3155.0,284.9841,285.287,284.945,285.2577,3155.0
2022-01-07 13:35:00,291.94,292.01,291.63,291.71,17318.0,285.2968,285.3652,284.9938,285.072,17318.0
2022-01-07 13:40:00,291.69,291.92,291.58,291.79,9708.0,285.0525,285.2772,284.945,285.1502,9708.0
2022-01-07 13:45:00,291.74,291.74,291.52,291.52,25227.0,285.1013,285.1013,284.8863,284.8863,25227.0
2022-01-07 13:50:00,291.52,291.56,291.21,291.4,27654.0,284.8863,284.9254,284.5834,284.7691,27654.0
2022-01-07 13:55:00,291.43,291.62,291.37,291.42,8857.0,284.7984,284.9841,284.7397,284.7886,8857.0
2022-01-07 14:00:00,291.5,291.56,291.27,291.33,30763.0,284.8668,284.9254,284.642,284.7007,30763.0
2022-01-07 14:05:00,291.34,291.42,290.98,291.31,17490.0,284.7104,284.7886,284.3586,284.6811,17490.0
2022-01-07 14:10:00,291.31,291.43,291.2,291.26,14938.0,284.6811,284.7984,284.5736,284.6322,14938.0
2022-01-07 14:15:00,291.25,291.32,291.1,291.21,32330.0,284.6225,284.6909,284.4759,284.5834,32330.0
2022-01-07 14:20:00,291.14,291.14,290.8,290.84,14201.0,284.515,284.515,284.1827,284.2218,14201.0
2022-01-07 14:25:00,290.71,291.04,290.61,291.01,28301.0,284.0948,284.4173,283.997,284.3879,28301.0
2022-01-07 14:30:00,290.87,291.11,290.87,291.06,7302.0,284.2511,284.4857,284.2511,284.4368,7302.0
2022-01-07 14:35:00,291.07,291.58,290.93,291.55,17362.0,284.4466,284.945,284.3098,284.9156,17362.0
2022-01-07 14:40:00,291.53,291.75,291.42,291.61,15011.0,284.8961,285.1111,284.7886,284.9743,15011.0
2022-01-07 14:45:00,291.65,292.0,291.57,291.84,8547.0,285.0134,285.3554,284.9352,285.199,8547.0
2022-01-07 14:50:00,291.82,292.2,291.71,292.09,10946.0,285.1795,285.5509,285.072,285.4434,10946.0
2022-01-07 14:55:00,291.96,292.05,291.87,291.91,13385.0,285.3163,285.4043,285.2284,285.2675,13385.0
2022-01-07 15:00:00,291.93,292.2,291.91,292.16,20374.0,285.287,285.5509,285.2675,285.5118,20374.0
2022-01-07 15:05:00,292.23,292.41,292.02,292.11,29114.0,285.5802,285.7561,285.375,285.4629,29114.0
2022-01-07 15:10:00,292.07,292.08,291.63,291.64,13943.0,285.4238,285.4336,284.9938,285.0036,13943.0
2022-01-07 15:15:00,291.69,291.86,291.66,291.83,20212.0,285.0525,285.2186,285.0231,285.1893,20212.0
2022-01-07 15:20:00,291.85,291.95,291.53,291.6,19593.0,285.2088,285.3065,284.8961,284.9645,19593.0
2022-01-07 15:25:00,291.54,291.55,291.22,291.41,15878.0,284.9059,284.9156,284.5932,284.7788,15878.0
2022-01-07 15:30:00,291.43,291.9,291.36,291.49,21260.0,284.7984,285.2577,284.73,284.857,21260.0
2022-01-07 15:35:00,291.48,291.74,291.34,291.66,16340.0,284.8472,285.1013,284.7104,285.0231,16340.0
2022-01-07 15:40:00,291.65,291.7,291.27,291.38,27705.0,285.0134,285.0622,284.642,284.7495,27705.0
2022-01-07 15:45:00,291.29,291.66,291.14,291.56,34822.0,284.6616,285.0231,284.515,284.9254,34822.0
2022-01-07 15:50:00,291.54,291.75,291.06,291.09,45533.0,284.9059,285.1111,284.4368,284.4661,45533.0
2022-01-07 15:55:00,291.08,291.3,290.72,290.82,57056.0,284.4563,284.6713,284.1045,284.2023,57056.0
2022-01-10 09:30:00,286.92,287.29,285.46,285.54,130257.0,280.391,280.7526,278.9642,279.0424,130257.0
2022-01-10 09:35:00,285.57,285.74,285.27,285.7,23623.0,279.0717,279.2379,278.7786,279.1988,23623.0
2022-01-10 09:40:00,285.73,286.0,285.19,285.41,6478.0,279.2281,279.4919,278.7004,278.9154,6478.0
2022-01-10 09:45:00,285.35,285.35,284.69,285.04,19177.0,278.8567,278.8567,278.2117,278.5538,19177.0
2022-01-10 09:50:00,285.24,285.64,284.52,284.56,19881.0,278.7492,279.1401,278.0456,278.0847,19881.0
2022-01-10 09:55:00,284.67,284.67,283.86,284.18,54508.0,278.1922,278.1922,277.4006,277.7134,54508.0
2022-01-10 10:00:00,284.11,284.2,283.56,283.56,49521.0,277.6449,277.7329,277.1075,277.1075,49521.0
2022-01-10 10:05:00,283.61,284.34,283.51,284.08,40795.0,277.1563,277.8697,277.0586,277.6156,40795.0
2022-01-10 10:10:00,283.87,283.93,283.01,283.07,66496.0,277.4104,277.469,276.57,276.6286,66496.0
2022-01-10 10:15:00,283.08,283.64,282.92,283.01,38163.0,276.6384,277.1856,276.482,276.57,38163.0
2022-01-10 10:20:00,283.08,283.49,283.02,283.4,35489.0,276.6384,277.0391,276.5797,276.9511,35489.0
2022-01-10 10:25:00,283.41,283.88,283.41,283.67,33246.0,276.9609,277.4202,276.9609,277.215,33246.0
2022-01-10 10:30:00,283.7,283.89,283.23,283.38,35752.0,277.2443,277.43,276.785,276.9316,35752.0
2022-01-10 10:35:00,283.26,283.44,282.82,282.88,34019.0,276.8143,276.9902,276.3843,276.4429,34019.0
2022-01-10 10:40:00,282.97,283.26,282.51,282.58,22371.0,276.5309,276.8143,276.0814,276.1498,22371.0
2022-01-10 10:45:00,282.59,282.96,282.32,282.53,44761.0,276.1595,276.5211,275.8957,276.1009,44761.0
2022-01-10 10:50:00,282.49,283.23,282.35,283.07,34675.0,276.0618,276.785,275.925,276.6286,34675.0
2022-01-10 10:55:00,283.02,283.27,282.63,283.16,20292.0,276.5797,276.8241,276.1986,276.7166,20292.0
2022-01-10 11:00:00,283.05,283.37,282.78,283.08,14255.0,276.6091,276.9218,276.3452,276.6384,14255.0
2022-01-10 11:05:00,283.18,283.72,283.18,283.72,12188.0,276.7361,277.2638,276.7361,277.2638,12188.0
2022-01-10 11:10:00,283.67,284.47,283.63,284.41,18369.0,277.215,277.9968,277.1759,277.9381,18369.0
2022-01-10 11:15:00,284.34,284.9,284.06,284.87,25751.0,277.8697,278.417,277.5961,278.3877,25751.0
2022-01-10 11:20:00,284.8,285.29,284.64,285.2,25635.0,278.3192,278.7981,278.1629,278.7101,25635.0
2022-01-10 11:25:00,285.2,285.58,285.03,285.52,33886.0,278.7101,279.0815,278.544,279.0229,33886.0
2022-01-10 11:30:00,285.41,285.46,284.97,285.16,16235.0,278.9154,278.9642,278.4854,278.6711,16235.0
2022-01-10 11:35:00,285.07,285.13,284.58,284.58,11154.0,278.5831,278.6417,278.1043,278.1043,11154.0
2022-01-10 11:40:00,284.6,284.64,284.26,284.55,43622.0,278.1238,278.1629,277.7915,278.0749,43622.0
2022-01-10 11:45:00,284.63,284.98,284.46,284.61,43131.0,278.1531,278.4951,277.987,278.1336,43131.0
2022-01-10 11:50:00,284.55,284.85,284.29,284.51,11468.0,278.0749,278.3681,277.8209,278.0358,11468.0
2022-01-10 11:55:00,284.45,285.14,284.35,285.14,20227.0,277.9772,278.6515,277.8795,278.6515,20227.0
2022-01-10 12:00:00,285.06,285.06,284.35,284.35,27468.0,278.5733,278.5733,277.8795,277.8795,27468.0
2022-01-10 12:05:00,284.32,284.44,283.87,283.88,26583.0,277.8502,277.9674,277.4104,277.4202,26583.0
2022-01-10 12:10:00,283.88,284.41,283.88,284.21,27268.0,277.4202,277.9381,277.4202,277.7427,27268.0
2022-01-10 12:15:00,284.13,284.21,283.64,283.66,15586.0,277.6645,277.7427,277.1856,277.2052,15586.0
2022-01-10 12:20:00,283.69,283.89,283.65,283.71,24625.0,277.2345,277.43,277.1954,277.254,24625.0
2022-01-10 12:25:00,283.68,283.97,283.57,283.71,29636.0,277.2247,277.5081,277.1172,277.254,29636.0
2022-01-10 12:30:00,283.7,283.81,283.47,283.62,34572.0,277.2443,277.3518,277.0195,277.1661,34572.0
2022-01-10 12:35:00,283.66,283.88,283.53,283.58,18428.0,277.2052,277.4202,277.0781,277.127,18428.0
2022-01-10 12:40:00,283.56,284.3,283.48,283.88,43389.0,277.1075,277.8306,277.0293,277.4202,43389.0
2022-01-10 12:45:00,283.88,284.41,283.88,284.12,18779.0,277.4202,277.9381,277.4202,277.6547,18779.0
2022-01-10 12:50:00,284.09,285.45,283.96,285.15,31879.0,277.6254,278.9545,277.4984,278.6613,31879.0
2022-01-10 12:55:00,285.13,285.15,284.62,284.73,8916.0,278.6417,278.6613,278.1433,278.2508,8916.0
2022-01-10 13:00:00,284.79,285.18,284.2,284.8,376089.0,278.3095,278.6906,277.7329,278.3192,376089.0
2022-01-10 13:05:00,284.85,285.18,284.85,284.99,13334.0,278.3681,278.6906,278.3681,278.5049,13334.0
2022-01-10 13:10:00,285.02,285.49,284.99,285.41,29464.0,278.5342,278.9935,278.5049,278.9154,29464.0
2022-01-10 13:15:00,285.51,285.81,285.28,285.79,17315.0,279.0131,279.3063,278.7883,279.2867,17315.0
2022-01-10 13:20:00,285.81,286.28,285.54,286.22,47417.0,279.3063,279.7656,279.0424,279.7069,47417.0
2022-01-10 13:25:00,286.23,286.44,286.12,286.24,45727.0,279.7167,279.9219,279.6092,279.7265,45727.0
2022-01-10 13:30:00,286.25,286.51,285.92,286.07,91352.0,279.7362,279.9903,279.4138,279.5603,91352.0
2022-01-10 13:35:00,286.09,286.27,285.89,285.95,20585.0,279.5799,279.7558,279.3844,279.4431,20585.0
2022-01-10 13:40:00,286.0,286.7,285.92,286.66,30335.0,279.4919,280.176,279.4138,280.1369,30335.0
2022-01-10 13:45:00,286.62,286.87,286.37,286.73,38571.0,280.0978,280.3421,279.8535,280.2053,38571.0
2022-01-10 13:50:00,286.74,287.39,286.73,287.24,38392.0,280.2151,280.8503,280.2053,280.7037,38392.0
2022-01-10 13:55:00,287.25,287.4,286.77,287.14,67438.0,280.7135,280.8601,280.2444,280.606,67438.0
2022-01-10 14:00:00,287.14,287.78,287.04,287.78,68374.0,280.606,281.2314,280.5083,281.2314,68374.0
2022-01-10 14:05:00,287.8,288.1,287.55,288.06,34665.0,281.251,281.5442,281.0067,281.5051,34665.0
2022-01-10 14:10:00,288.05,288.07,287.64,287.76,32630.0,281.4953,281.5148,281.0946,281.2119,32630.0
2022-01-10 14:15:00,287.73,288.31,287.72,288.17,21427.0,281.1826,281.7494,281.1728,281.6126,21427.0
2022-01-10 14:20:00,287.99,288.38,287.99,288.07,37515.0,281.4367,281.8178,281.4367,281.5148,37515.0
2022-01-10 14:25:00,288.12,288.43,287.95,288.31,27332.0,281.5637,281.8666,281.3976,281.7494,27332.0
2022-01-10 14:30:00,288.34,288.66,288.16,288.66,28516.0,281.7787,282.0914,281.6028,282.0914,28516.0
2022-01-10 14:35:00,288.63,288.93,288.5,288.6,23510.0,282.0621,282.3553,281.9351,282.0328,23510.0
2022-01-10 14:40:00,288.54,288.98,288.18,288.18,34918.0,281.9741,282.4041,281.6223,281.6223,34918.0
2022-01-10 14:45:00,288.27,288.44,288.22,288.37,16843.0,281.7103,281.8764,281.6614,281.808,16843.0
2022-01-10 14:50:00,288.36,288.36,287.62,287.65,30187.0,281.7982,281.7982,281.0751,281.1044,30187.0
2022-01-10 14:55:00,287.66,288.28,287.61,288.15,78253.0,281.1142,281.7201,281.0653,281.593,78253.0
2022-01-10 15:00:00,288.18,288.61,287.9,287.98,33941.0,281.6223,282.0425,281.3487,281.4269,33941.0
2022-01-10 15:05:00,288.0,288.07,287.19,287.51,27141.0,281.4464,281.5148,280.6549,280.9676,27141.0
2022-01-10 15:10:00,287.66,288.01,287.41,287.47,52872.0,281.1142,281.4562,280.8699,280.9285,52872.0
2022-01-10 15:15:00,287.46,288.28,287.24,288.01,36822.0,280.9187,281.7201,280.7037,281.4562,36822.0
2022-01-10 15:20:00,288.0,288.17,287.75,288.17,34202.0,281.4464,281.6126,281.2021,281.6126,34202.0
2022-01-10 15:25:00,288.13,288.44,288.06,288.29,21972.0,281.5735,281.8764,281.5051,281.7298,21972.0
2022-01-10 15:30:00,288.25,288.78,287.92,288.78,35747.0,281.6907,282.2087,281.3682,282.2087,35747.0
2022-01-10 15:35:00,288.83,289.05,288.56,288.78,49424.0,282.2575,282.4725,281.9937,282.2087,49424.0
2022-01-10 15:40:00,288.89,289.42,288.69,288.97,107228.0,282.3162,282.8341,282.1207,282.3944,107228.0
2022-01-10 15:45:00,288.95,289.58,288.91,289.47,68282.0,282.3748,282.9905,282.3357,282.883,68282.0
2022-01-10 15:50:00,289.5,289.97,289.25,289.82,60417.0,282.9123,283.3716,282.668,283.225,60417.0
2022-01-10 15:55:00,289.79,290.8,289.78,290.61,105241.0,283.1957,284.1827,283.1859,283.997,105241.0
2022-01-11 09:30:00,290.0,290.13,288.93,289.28,78033.0,283.4009,283.528,282.3553,282.6973,78033.0
2022-01-11 09:35:00,289.11,290.22,289.1,289.47,22347.0,282.5312,283.6159,282.5214,282.883,22347.0
2022-01-11 09:40:00,289.67,289.7,288.09,288.44,18034.0,283.0784,283.1077,281.5344,281.8764,18034.0
2022-01-11 09:45:00,288.46,289.08,288.3,288.52,31436.0,281.896,282.5019,281.7396,281.9546,31436.0
2022-01-11 09:50:00,288.36,289.56,288.22,288.86,8100.0,281.7982,282.9709,281.6614,282.2869,8100.0
2022-01-11 09:55:00,288.83,289.39,288.3,289.21,34525.0,282.2575,282.8048,281.7396,282.6289,34525.0
2022-01-11 10:00:00,289.0,290.42,289.0,290.42,20594.0,282.4237,283.8114,282.4237,283.8114,20594.0
2022-01-11 10:05:00,290.5,290.88,290.25,290.37,54975.0,283.8895,284.2609,283.6452,283.7625,54975.0
2022-01-11 10:10:00,290.41,290.9,290.39,290.47,7596.0,283.8016,284.2804,283.782,283.8602,7596.0
2022-01-11 10:15:00,290.63,290.63,289.93,290.47,13747.0,284.0166,284.0166,283.3325,283.8602,13747.0
2022-01-11 10:20:00,290.28,290.67,290.28,290.5,16520.0,283.6745,284.0557,283.6745,283.8895,16520.0
2022-01-11 10:25:00,290.35,290.36,289.91,290.12,4669.0,283.743,283.7527,283.313,283.5182,4669.0
2022-01-11 10:30:00,290.12,290.88,289.37,289.38,10485.0,283.5182,284.2609,282.7853,282.795,10485.0
2022-01-11 10:35:00,289.45,289.54,289.33,289.44,12025.0,282.8634,282.9514,282.7462,282.8537,12025.0
2022-01-11 10:40:00,289.34,289.36,288.41,288.58,8546.0,282.7559,282.7755,281.8471,282.0132,8546.0
2022-01-11 10:45:00,288.48,289.18,288.44,288.83,11220.0,281.9155,282.5996,281.8764,282.2575,11220.0
2022-01-11 10:50:00,288.74,288.99,288.55,288.89,7703.0,282.1696,282.4139,281.9839,282.3162,7703.0
2022-01-11 10:55:00,289.03,289.28,288.73,289.25,7818.0,282.453,282.6973,282.1598,282.668,7818.0
2022-01-11 11:00:00,289.3,290.47,289.3,290.32,14138.0,282.7168,283.8602,282.7168,283.7136,14138.0
2022-01-11 11:05:00,290.34,290.79,290.23,290.27,16935.0,283.7332,284.1729,283.6257,283.6648,16935.0
2022-01-11 11:10:00,290.32,291.66,290.32,291.64,62451.0,283.7136,285.0231,283.7136,285.0036,62451.0
2022-01-11 11:15:00,291.54,292.55,291.49,292.44,53703.0,284.9059,285.8929,284.857,285.7854,53703.0
2022-01-11 11:20:00,292.32,292.43,291.81,292.13,74089.0,285.6681,285.7756,285.1697,285.4824,74089.0
2022-01-11 11:25:00,292.13,292.62,292.03,292.53,35128.0,285.4824,285.9613,285.3847,285.8733,35128.0
2022-01-11 11:30:00,292.61,292.61,292.18,292.28,14351.0,285.9515,285.9515,285.5313,285.629,14351.0
2022-01-11 11:35:00,292.37,293.15,292.37,293.08,33486.0,285.717,286.4792,285.717,286.4108,33486.0
2022-01-11 11:40:00,293.05,293.63,293.05,293.48,10631.0,286.3815,286.9483,286.3815,286.8017,10631.0
2022-01-11 11:45:00,293.35,293.51,292.93,293.05,15815.0,286.6747,286.831,286.2642,286.3815,15815.0
2022-01-11 11:50:00,293.08,293.53,293.08,293.49,6263.0,286.4108,286.8506,286.4108,286.8115,6263.0
2022-01-11 11:55:00,293.41,293.59,293.29,293.59,3944.0,286.7333,286.9092,286.6161,286.9092,3944.0
2022-01-11 12:00:00,293.66,293.67,293.33,293.46,9227.0,286.9776,286.9874,286.6551,286.7822,9227.0
2022-01-11 12:05:00,293.53,293.53,293.35,293.37,5089.0,286.8506,286.8506,286.6747,286.6942,5089.0
2022-01-11 12:10:00,293.52,293.54,293.36,293.46,4609.0,286.8408,286.8604,286.6845,286.7822,4609.0
2022-01-11 12:15:00,293.49,293.56,293.15,293.25,31111.0,286.8115,286.8799,286.4792,286.577,31111.0
2022-01-11 12:20:00,293.41,293.41,293.08,293.16,13736.0,286.7333,286.7333,286.4108,286.489,13736.0
2022-01-11 12:25:00,293.14,293.15,292.31,292.35,13323.0,286.4695,286.4792,285.6584,285.6974,13323.0
2022-01-11 12:30:00,292.29,292.74,292.29,292.6,6977.0,285.6388,286.0786,285.6388,285.9418,6977.0
2022-01-11 12:35:00,292.47,292.86,292.42,292.58,8355.0,285.8147,286.1958,285.7658,285.9222,8355.0
2022-01-11 12:40:00,292.51,292.78,292.45,292.74,10560.0,285.8538,286.1177,285.7952,286.0786,10560.0
2022-01-11 12:45:00,292.81,292.82,292.62,292.62,4812.0,286.147,286.1567,285.9613,285.9613,4812.0
2022-01-11 12:50:00,292.66,292.99,292.58,292.95,7791.0,286.0004,286.3229,285.9222,286.2838,7791.0
2022-01-11 12:55:00,292.97,293.0,292.7,292.84,26747.0,286.3033,286.3327,286.0395,286.1763,26747.0
2022-01-11 13:00:00,292.71,292.73,292.39,292.61,16770.0,286.0492,286.0688,285.7365,285.9515,16770.0
2022-01-11 13:05:00,292.47,292.49,292.17,292.49,8109.0,285.8147,285.8343,285.5215,285.8343,8109.0
2022-01-11 13:10:00,292.49,292.89,292.49,292.85,5829.0,285.8343,286.2252,285.8343,286.1861,5829.0
2022-01-11 13:15:00,292.83,293.13,292.79,293.1,5906.0,286.1665,286.4597,286.1274,286.4304,5906.0
2022-01-11 13:20:00,293.23,293.48,293.23,293.47,15464.0,286.5574,286.8017,286.5574,286.792,15464.0
2022-01-11 13:25:00,293.36,293.36,293.16,293.16,32352.0,286.6845,286.6845,286.489,286.489,32352.0
2022-01-11 13:30:00,293.26,293.32,293.09,293.26,4891.0,286.5867,286.6454,286.4206,286.5867,4891.0
2022-01-11 13:35:00,293.23,293.27,293.11,293.15,11211.0,286.5574,286.5965,286.4401,286.4792,11211.0
2022-01-11 13:40:00,293.17,293.32,293.07,293.3,4265.0,286.4988,286.6454,286.4011,286.6258,4265.0
2022-01-11 13:45:00,293.26,293.51,293.07,293.17,27308.0,286.5867,286.831,286.4011,286.4988,27308.0
2022-01-11 13:50:00,293.19,293.3,293.16,293.26,7318.0,286.5183,286.6258,286.489,286.5867,7318.0
2022-01-11 13:55:00,293.27,293.5,293.25,293.43,6429.0,286.5965,286.8213,286.577,286.7529,6429.0
2022-01-11 14:00:00,293.43,293.52,293.22,293.33,26819.0,286.7529,286.8408,286.5476,286.6551,26819.0
2022-01-11 14:05:00,293.36,293.37,292.89,292.96,21196.0,286.6845,286.6942,286.2252,286.2936,21196.0
2022-01-11 14:10:00,293.1,293.2,292.92,293.12,20153.0,286.4304,286.5281,286.2545,286.4499,20153.0
2022-01-11 14:15:00,293.17,293.3,293.07,293.23,20365.0,286.4988,286.6258,286.4011,286.5574,20365.0
2022-01-11 14:20:00,293.21,293.25,292.99,293.25,29293.0,286.5379,286.577,286.3229,286.577,29293.0
2022-01-11 14:25:00,293.19,293.28,293.1,293.24,29981.0,286.5183,286.6063,286.4304,286.5672,29981.0
2022-01-11 14:30:00,293.23,293.24,292.79,292.96,48521.0,286.5574,286.5672,286.1274,286.2936,48521.0
2022-01-11 14:35:00,292.91,293.36,292.86,293.31,6842.0,286.2447,286.6845,286.1958,286.6356,6842.0
2022-01-11 14:40:00,293.25,293.42,293.21,293.42,18599.0,286.577,286.7431,286.5379,286.7431,18599.0
2022-01-11 14:45:00,293.46,293.76,293.41,293.75,16789.0,286.7822,287.0754,286.7333,287.0656,16789.0
2022-01-11 14:50:00,293.71,293.75,293.53,293.69,19750.0,287.0265,287.0656,286.8506,287.0069,19750.0
2022-01-11 14:55:00,293.67,294.0,293.52,293.53,16486.0,286.9874,287.3099,286.8408,286.8506,16486.0
2022-01-11 15:00:00,293.58,293.78,293.48,293.63,17351.0,286.8995,287.0949,286.8017,286.9483,17351.0
2022-01-11 15:05:00,293.64,294.03,293.64,293.87,25491.0,286.9581,287.3392,286.9581,287.1829,25491.0
2022-01-11 15:10:00,293.87,293.87,293.62,293.83,19512.0,287.1829,287.1829,286.9385,287.1438,19512.0
2022-01-11 15:15:00,293.88,294.0,293.64,293.69,23089.0,287.1926,287.3099,286.9581,287.0069,23089.0
2022-01-11 15:20:00,293.7,293.91,293.61,293.64,13635.0,287.0167,287.2219,286.9288,286.9581,13635.0
2022-01-11 15:25:00,293.64,293.87,293.56,293.77,19307.0,286.9581,287.1829,286.8799,287.0851,19307.0
2022-01-11 15:30:00,293.76,294.01,293.69,293.74,34138.0,287.0754,287.3197,287.0069,287.0558,34138.0
2022-01-11 15:35:00,293.71,293.89,293.52,293.55,26060.0,287.0265,287.2024,286.8408,286.8701,26060.0
2022-01-11 15:40:00,293.54,293.68,293.38,293.64,47789.0,286.8604,286.9972,286.704,286.9581,47789.0
2022-01-11 15:45:00,293.63,293.73,293.51,293.62,76534.0,286.9483,287.046,286.831,286.9385,76534.0
2022-01-11 15:50:00,293.65,293.69,293.07,293.34,111459.0,286.9679,287.0069,286.4011,286.6649,111459.0
2022-01-11 15:55:00,293.38,293.99,293.33,293.97,80046.0,286.704,287.3001,286.6551,287.2806,80046.0
2022-01-12 09:30:00,295.61,297.13,295.61,296.9,92608.0,288.8833,290.3687,288.8833,290.1439,92608.0
2022-01-12 09:35:00,297.01,297.01,295.97,296.43,10247.0,290.2514,290.2514,289.2351,289.6846,10247.0
2022-01-12 09:40:00,296.48,296.48,295.36,295.5,13776.0,289.7335,289.7335,288.6389,288.7758,13776.0
2022-01-12 09:45:00,295.7,295.71,295.26,295.58,17483.0,288.9712,288.981,288.5412,288.8539,17483.0
2022-01-12 09:50:00,295.75,296.43,295.54,296.21,4085.0,289.0201,289.6846,288.8149,289.4696,4085.0
2022-01-12 09:55:00,296.18,296.76,295.98,296.69,9584.0,289.4403,290.0071,289.2448,289.9387,9584.0
2022-01-12 10:00:00,296.78,296.83,296.41,296.53,21651.0,290.0266,290.0755,289.6651,289.7823,21651.0
2022-01-12 10:05:00,296.49,297.1,296.24,297.04,19477.0,289.7432,290.3394,289.4989,290.2807,19477.0
2022-01-12 10:10:00,297.07,297.29,297.03,297.28,31983.0,290.31,290.525,290.2709,290.5153,31983.0
2022-01-12 10:15:00,297.27,297.27,296.78,297.11,19287.0,290.5055,290.5055,290.0266,290.3491,19287.0
2022-01-12 10:20:00,297.13,297.16,296.73,296.94,26516.0,290.3687,290.398,289.9778,290.183,26516.0
2022-01-12 10:25:00,296.98,297.15,296.73,296.76,25806.0,290.2221,290.3882,289.9778,290.0071,25806.0
2022-01-12 10:30:00,296.78,296.8,295.86,296.1,19400.0,290.0266,290.0462,289.1276,289.3621,19400.0
2022-01-12 10:35:00,296.11,296.35,295.25,295.28,30663.0,289.3719,289.6064,288.5315,288.5608,30663.0
2022-01-12 10:40:00,295.37,295.56,294.75,295.16,31017.0,288.6487,288.8344,288.0428,288.4435,31017.0
2022-01-12 10:45:00,295.15,295.45,294.87,294.87,9842.0,288.4337,288.7269,288.1601,288.1601,9842.0
2022-01-12 10:50:00,294.88,294.96,294.32,294.48,31843.0,288.1699,288.248,287.6226,287.779,31843.0
2022-01-12 10:55:00,294.44,294.88,294.26,294.59,14939.0,287.7399,288.1699,287.564,287.8865,14939.0
2022-01-12 11:00:00,294.61,295.05,294.51,294.51,12334.0,287.906,288.336,287.8083,287.8083,12334.0
2022-01-12 11:05:00,294.54,294.58,293.53,293.97,21603.0,287.8376,287.8767,286.8506,287.2806,21603.0
2022-01-12 11:10:00,294.06,294.26,293.87,293.9,10776.0,287.3685,287.564,287.1829,287.2122,10776.0
2022-01-12 11:15:00,293.96,294.32,293.56,294.14,19062.0,287.2708,287.6226,286.8799,287.4467,19062.0
2022-01-12 11:20:00,294.12,294.36,293.9,294.36,7986.0,287.4272,287.6617,287.2122,287.6617,7986.0
2022-01-12 11:25:00,294.28,294.72,294.19,294.56,8177.0,287.5835,288.0135,287.4956,287.8572,8177.0
2022-01-12 11:30:00,294.56,295.1,294.56,294.94,8605.0,287.8572,288.3849,287.8572,288.2285,8605.0
2022-01-12 11:35:00,295.03,295.15,294.89,294.99,2806.0,288.3165,288.4337,288.1796,288.2774,2806.0
2022-01-12 11:40:00,295.05,295.44,294.84,294.85,27731.0,288.336,288.7171,288.1308,288.1406,27731.0
2022-01-12 11:45:00,294.92,295.22,294.83,294.95,10893.0,288.209,288.5021,288.121,288.2383,10893.0
2022-01-12 11:50:00,294.91,295.34,294.9,295.32,7296.0,288.1992,288.6194,288.1894,288.5999,7296.0
2022-01-12 11:55:00,295.24,295.24,294.87,295.08,15035.0,288.5217,288.5217,288.1601,288.3653,15035.0
2022-01-12 12:00:00,295.08,295.32,294.99,295.15,13964.0,288.3653,288.5999,288.2774,288.4337,13964.0
2022-01-12 12:05:00,295.14,295.16,294.54,294.75,20049.0,288.424,288.4435,287.8376,288.0428,20049.0
2022-01-12 12:10:00,294.74,294.85,294.42,294.66,8369.0,288.0331,288.1406,287.7203,287.9549,8369.0
2022-01-12 12:15:00,294.64,295.11,294.58,295.06,14261.0,287.9353,288.3946,287.8767,288.3458,14261.0
2022-01-12 12:20:00,294.98,295.13,294.89,295.11,12042.0,288.2676,288.4142,288.1796,288.3946,12042.0
2022-01-12 12:25:00,295.18,295.34,295.11,295.18,15209.0,288.463,288.6194,288.3946,288.463,15209.0
2022-01-12 12:30:00,295.23,295.44,295.16,295.41,14852.0,288.5119,288.7171,288.4435,288.6878,14852.0
2022-01-12 12:35:00,295.42,295.78,295.41,295.56,24221.0,288.6976,289.0494,288.6878,288.8344,24221.0
2022-01-12 12:40:00,295.57,295.67,295.48,295.55,5983.0,288.8442,288.9419,288.7562,288.8246,5983.0
2022-01-12 12:45:00,295.59,295.68,295.35,295.64,12658.0,288.8637,288.9517,288.6292,288.9126,12658.0
2022-01-12 12:50:00,295.64,295.91,295.6,295.9,14303.0,288.9126,289.1764,288.8735,289.1667,14303.0
2022-01-12 12:55:00,295.9,296.0,295.82,295.9,17626.0,289.1667,289.2644,289.0885,289.1667,17626.0
2022-01-12 13:00:00,295.94,295.95,295.56,295.69,18728.0,289.2057,289.2155,288.8344,288.9614,18728.0
2022-01-12 13:05:00,295.74,295.79,295.63,295.74,17818.0,289.0103,289.0592,288.9028,289.0103,17818.0
2022-01-12 13:10:00,295.81,295.86,295.14,295.3,13049.0,289.0787,289.1276,288.424,288.5803,13049.0
2022-01-12 13:15:00,295.31,295.31,295.05,295.26,16181.0,288.5901,288.5901,288.336,288.5412,16181.0
2022-01-12 13:20:00,295.27,295.27,295.04,295.16,11071.0,288.551,288.551,288.3262,288.4435,11071.0
2022-01-12 13:25:00,295.12,295.4,294.94,295.07,8277.0,288.4044,288.678,288.2285,288.3555,8277.0
2022-01-12 13:30:00,295.08,295.31,294.87,295.24,11488.0,288.3653,288.5901,288.1601,288.5217,11488.0
2022-01-12 13:35:00,295.27,295.27,294.92,295.13,10357.0,288.551,288.551,288.209,288.4142,10357.0
2022-01-12 13:40:00,295.11,295.28,295.04,295.15,13822.0,288.3946,288.5608,288.3262,288.4337,13822.0
2022-01-12 13:45:00,295.14,295.41,295.0,295.26,13995.0,288.424,288.6878,288.2871,288.5412,13995.0
2022-01-12 13:50:00,295.21,295.22,294.7,294.88,32751.0,288.4924,288.5021,287.994,288.1699,32751.0
2022-01-12 13:55:00,294.84,295.02,294.82,294.83,24565.0,288.1308,288.3067,288.1112,288.121,24565.0
2022-01-12 14:00:00,294.77,294.86,294.4,294.5,20848.0,288.0624,288.1503,287.7008,287.7985,20848.0
2022-01-12 14:05:00,294.44,294.74,294.44,294.59,15592.0,287.7399,288.0331,287.7399,287.8865,15592.0
2022-01-12 14:10:00,294.56,294.93,294.47,294.83,10007.0,287.8572,288.2187,287.7692,288.121,10007.0
2022-01-12 14:15:00,294.85,294.96,294.79,294.88,10259.0,288.1406,288.248,288.0819,288.1699,10259.0
2022-01-12 14:20:00,294.85,295.27,294.85,295.17,11493.0,288.1406,288.551,288.1406,288.4533,11493.0
2022-01-12 14:25:00,295.22,295.38,295.19,295.32,22453.0,288.5021,288.6585,288.4728,288.5999,22453.0
2022-01-12 14:30:00,295.31,295.34,294.74,294.91,21141.0,288.5901,288.6194,288.0331,288.1992,21141.0
2022-01-12 14:35:00,294.91,295.15,294.79,295.08,8625.0,288.1992,288.4337,288.0819,288.3653,8625.0
2022-01-12 14:40:00,295.02,295.06,294.65,294.69,15222.0,288.3067,288.3458,287.9451,287.9842,15222.0
2022-01-12 14:45:00,294.71,294.91,294.61,294.88,15364.0,288.0037,288.1992,287.906,288.1699,15364.0
2022-01-12 14:50:00,294.85,295.03,294.84,294.97,22643.0,288.1406,288.3165,288.1308,288.2578,22643.0
2022-01-12 14:55:00,294.98,295.15,294.92,295.04,16834.0,288.2676,288.4337,288.209,288.3262,16834.0
2022-01-12 15:00:00,295.03,295.15,294.38,294.67,34975.0,288.3165,288.4337,287.6812,287.9646,34975.0
2022-01-12 15:05:00,294.63,294.71,294.4,294.48,21606.0,287.9256,288.0037,287.7008,287.779,21606.0
2022-01-12 15:10:00,294.47,294.8,294.46,294.8,8459.0,287.7692,288.0917,287.7594,288.0917,8459.0
2022-01-12 15:15:00,294.84,294.92,294.65,294.66,19797.0,288.1308,288.209,287.9451,287.9549,19797.0
2022-01-12 15:20:00,294.67,294.81,294.57,294.62,32521.0,287.9646,288.1015,287.8669,287.9158,32521.0
2022-01-12 15:25:00,294.65,294.65,294.31,294.61,19244.0,287.9451,287.9451,287.6128,287.906,19244.0
2022-01-12 15:30:00,294.56,294.77,294.48,294.51,31672.0,287.8572,288.0624,287.779,287.8083,31672.0
2022-01-12 15:35:00,294.52,294.64,294.33,294.42,73932.0,287.8181,287.9353,287.6324,287.7203,73932.0
2022-01-12 15:40:00,294.39,294.82,294.3,294.79,124163.0,287.691,288.1112,287.6031,288.0819,124163.0
2022-01-12 15:45:00,294.81,295.19,294.75,294.88,112700.0,288.1015,288.4728,288.0428,288.1699,112700.0
2022-01-12 15:50:00,294.9,295.22,294.78,295.11,165818.0,288.1894,288.5021,288.0721,288.3946,165818.0
2022-01-12 15:55:00,295.09,295.18,294.61,294.82,54917.0,288.3751,288.463,287.906,288.1112,54917.0
2022-01-13 09:30:00,296.03,296.25,295.64,295.9,21624.0,289.2937,289.5087,288.9126,289.1667,21624.0
2022-01-13 09:35:00,295.79,296.28,295.39,296.15,11896.0,289.0592,289.538,288.6683,289.411,11896.0
2022-01-13 09:40:00,296.12,296.12,295.64,295.91,3996.0,289.3817,289.3817,288.9126,289.1764,3996.0
2022-01-13 09:45:00,296.0,296.14,295.67,295.9,11798.0,289.2644,289.4012,288.9419,289.1667,11798.0
2022-01-13 09:50:00,295.95,296.14,295.64,295.81,31121.0,289.2155,289.4012,288.9126,289.0787,31121.0
2022-01-13 09:55:00,295.87,296.13,295.64,295.77,6289.0,289.1373,289.3914,288.9126,289.0396,6289.0
2022-01-13 10:00:00,295.76,295.76,295.05,295.05,9768.0,289.0298,289.0298,288.336,288.336,9768.0
2022-01-13 10:05:00,295.0,295.15,294.86,294.89,5652.0,288.2871,288.4337,288.1503,288.1796,5652.0
2022-01-13 10:10:00,294.71,294.89,294.33,294.53,9072.0,288.0037,288.1796,287.6324,287.8278,9072.0
2022-01-13 10:15:00,294.3,294.47,293.85,294.04,14218.0,287.6031,287.7692,287.1633,287.349,14218.0
2022-01-13 10:20:00,294.09,294.36,294.02,294.21,9675.0,287.3978,287.6617,287.3294,287.5151,9675.0
2022-01-13 10:25:00,293.99,294.43,293.88,294.36,7130.0,287.3001,287.7301,287.1926,287.6617,7130.0
2022-01-13 10:30:00,294.3,294.48,293.37,293.46,142140.0,287.6031,287.779,286.6942,286.7822,142140.0
2022-01-13 10:35:00,293.52,293.69,293.22,293.37,19131.0,286.8408,287.0069,286.5476,286.6942,19131.0
2022-01-13 10:40:00,293.35,293.58,293.11,293.2,19999.0,286.6747,286.8995,286.4401,286.5281,19999.0
2022-01-13 10:45:00,293.19,293.44,293.0,293.01,32766.0,286.5183,286.7626,286.3327,286.3424,32766.0
2022-01-13 10:50:00,292.88,292.88,291.94,292.12,24023.0,286.2154,286.2154,285.2968,285.4727,24023.0
2022-01-13 10:55:00,292.26,292.67,292.26,292.53,9114.0,285.6095,286.0102,285.6095,285.8733,9114.0
2022-01-13 11:00:00,292.65,292.77,292.07,292.39,45940.0,285.9906,286.1079,285.4238,285.7365,45940.0
2022-01-13 11:05:00,292.53,292.75,292.46,292.63,12538.0,285.8733,286.0883,285.8049,285.9711,12538.0
2022-01-13 11:10:00,292.41,292.41,291.97,292.07,7325.0,285.7561,285.7561,285.3261,285.4238,7325.0
2022-01-13 11:15:00,291.99,292.44,291.99,292.22,4261.0,285.3456,285.7854,285.3456,285.5704,4261.0
2022-01-13 11:20:00,292.21,293.03,292.12,293.03,12164.0,285.5606,286.362,285.4727,286.362,12164.0
2022-01-13 11:25:00,292.99,293.52,292.97,293.44,39454.0,286.3229,286.8408,286.3033,286.7626,39454.0
2022-01-13 11:30:00,293.43,293.57,293.18,293.47,16889.0,286.7529,286.8897,286.5086,286.792,16889.0
2022-01-13 11:35:00,293.42,293.78,293.38,293.76,22697.0,286.7431,287.0949,286.704,287.0754,22697.0
2022-01-13 11:40:00,293.75,293.79,293.49,293.49,5829.0,287.0656,287.1047,286.8115,286.8115,5829.0
2022-01-13 11:45:00,293.64,293.65,293.27,293.27,8582.0,286.9581,286.9679,286.5965,286.5965,8582.0
2022-01-13 11:50:00,293.26,293.51,292.98,293.49,20363.0,286.5867,286.831,286.3131,286.8115,20363.0
2022-01-13 11:55:00,293.46,293.48,293.11,293.2,4950.0,286.7822,286.8017,286.4401,286.5281,4950.0
2022-01-13 12:00:00,293.16,293.16,292.31,292.38,12639.0,286.489,286.489,285.6584,285.7268,12639.0
2022-01-13 12:05:00,292.32,292.64,292.26,292.53,10169.0,285.6681,285.9808,285.6095,285.8733,10169.0
2022-01-13 12:10:00,292.47,292.51,292.02,292.03,11482.0,285.8147,285.8538,285.375,285.3847,11482.0
2022-01-13 12:15:00,291.98,291.99,290.62,290.78,43152.0,285.3359,285.3456,284.0068,284.1632,43152.0
2022-01-13 12:20:00,290.73,290.73,290.13,290.49,26931.0,284.1143,284.1143,283.528,283.8798,26931.0
2022-01-13 12:25:00,290.47,290.68,290.3,290.32,5449.0,283.8602,284.0654,283.6941,283.7136,5449.0
2022-01-13 12:30:00,290.1,290.72,289.91,290.68,18524.0,283.4986,284.1045,283.313,284.0654,18524.0
2022-01-13 12:35:00,290.77,290.9,290.43,290.61,11731.0,284.1534,284.2804,283.8211,283.997,11731.0
2022-01-13 12:40:00,290.55,290.6,290.18,290.21,21551.0,283.9384,283.9873,283.5768,283.6061,21551.0
2022-01-13 12:45:00,290.23,290.52,289.58,289.71,25702.0,283.6257,283.9091,282.9905,283.1175,25702.0
2022-01-13 12:50:00,289.72,290.26,289.7,290.07,29505.0,283.1273,283.655,283.1077,283.4693,29505.0
2022-01-13 12:55:00,290.06,290.39,290.05,290.27,7106.0,283.4596,283.782,283.4498,283.6648,7106.0
2022-01-13 13:00:00,290.23,290.69,289.87,290.63,37748.0,283.6257,284.0752,283.2739,284.0166,37748.0
2022-01-13 13:05:00,290.7,291.19,290.62,290.86,14019.0,284.085,284.5638,284.0068,284.2413,14019.0
2022-01-13 13:10:00,290.86,290.96,290.5,290.7,9910.0,284.2413,284.3391,283.8895,284.085,9910.0
2022-01-13 13:15:00,290.71,291.08,290.52,290.62,7622.0,284.0948,284.4563,283.9091,284.0068,7622.0
2022-01-13 13:20:00,290.72,291.21,290.61,291.01,10941.0,284.1045,284.5834,283.997,284.3879,10941.0
2022-01-13 13:25:00,291.06,291.21,290.49,290.87,6739.0,284.4368,284.5834,283.8798,284.2511,6739.0
2022-01-13 13:30:00,290.74,290.79,290.52,290.52,9252.0,284.1241,284.1729,283.9091,283.9091,9252.0
2022-01-13 13:35:00,290.39,290.75,290.27,290.75,9378.0,283.782,284.1339,283.6648,284.1339,9378.0
2022-01-13 13:40:00,290.53,290.61,290.46,290.46,2863.0,283.9189,283.997,283.8504,283.8504,2863.0
2022-01-13 13:45:00,290.53,290.87,290.48,290.75,5928.0,283.9189,284.2511,283.87,284.1339,5928.0
2022-01-13 13:50:00,290.58,290.79,290.55,290.79,15022.0,283.9677,284.1729,283.9384,284.1729,15022.0
2022-01-13 13:55:00,290.85,291.12,290.72,291.07,18295.0,284.2316,284.4954,284.1045,284.4466,18295.0
2022-01-13 14:00:00,291.05,291.55,290.99,291.39,12756.0,284.427,284.9156,284.3684,284.7593,12756.0
2022-01-13 14:05:00,291.48,291.49,291.19,291.36,14893.0,284.8472,284.857,284.5638,284.73,14893.0
2022-01-13 14:10:00,291.37,291.37,290.94,290.95,15841.0,284.7397,284.7397,284.3195,284.3293,15841.0
2022-01-13 14:15:00,291.03,291.04,290.29,290.52,12864.0,284.4075,284.4173,283.6843,283.9091,12864.0
2022-01-13 14:20:00,290.49,290.58,290.29,290.48,14563.0,283.8798,283.9677,283.6843,283.87,14563.0
2022-01-13 14:25:00,290.37,290.4,290.11,290.21,3476.0,283.7625,283.7918,283.5084,283.6061,3476.0
2022-01-13 14:30:00,290.04,290.21,289.72,290.17,14112.0,283.44,283.6061,283.1273,283.567,14112.0
2022-01-13 14:35:00,290.17,290.19,289.64,289.65,15386.0,283.567,283.5866,283.0491,283.0589,15386.0
2022-01-13 14:40:00,289.65,290.05,289.65,289.94,10797.0,283.0589,283.4498,283.0589,283.3423,10797.0
2022-01-13 14:45:00,289.87,290.03,289.59,289.62,12682.0,283.2739,283.4302,283.0002,283.0296,12682.0
2022-01-13 14:50:00,289.63,289.95,289.54,289.84,23896.0,283.0393,283.3521,282.9514,283.2446,23896.0
2022-01-13 14:55:00,289.99,290.11,289.91,290.04,6830.0,283.3911,283.5084,283.313,283.44,6830.0
2022-01-13 15:00:00,290.07,290.07,288.97,289.21,87326.0,283.4693,283.4693,282.3944,282.6289,87326.0
2022-01-13 15:05:00,289.32,289.49,288.92,288.93,28343.0,282.7364,282.9025,282.3455,282.3553,28343.0
2022-01-13 15:10:00,288.94,288.96,288.62,288.79,21398.0,282.365,282.3846,282.0523,282.2185,21398.0
2022-01-13 15:15:00,288.67,289.27,288.61,289.13,28859.0,282.1012,282.6875,282.0425,282.5507,28859.0
2022-01-13 15:20:00,289.15,289.29,288.54,288.7,48400.0,282.5703,282.7071,281.9741,282.1305,48400.0
2022-01-13 15:25:00,288.66,289.23,288.66,289.21,171891.0,282.0914,282.6484,282.0914,282.6289,171891.0
2022-01-13 15:30:00,289.19,289.44,288.99,289.1,27912.0,282.6093,282.8537,282.4139,282.5214,27912.0
2022-01-13 15:35:00,289.03,289.11,288.27,288.37,15118.0,282.453,282.5312,281.7103,281.808,15118.0
2022-01-13 15:40:00,288.5,288.67,288.3,288.41,19218.0,281.9351,282.1012,281.7396,281.8471,19218.0
2022-01-13 15:45:00,288.35,288.46,287.86,287.87,14447.0,281.7885,281.896,281.3096,281.3194,14447.0
2022-01-13 15:50:00,287.86,287.87,287.16,287.23,29552.0,281.3096,281.3194,280.6255,280.6939,29552.0
2022-01-13 15:55:00,287.19,287.82,286.98,287.7,38906.0,280.6549,281.2705,280.4496,281.1533,38906.0
2022-01-14 09:30:00,285.67,286.54,284.94,285.98,54491.0,279.1694,280.0197,278.4561,279.4724,54491.0
2022-01-14 09:35:00,285.95,287.55,285.77,287.24,27839.0,279.4431,281.0067,279.2672,280.7037,27839.0
2022-01-14 09:40:00,287.26,287.8,287.12,287.79,26586.0,280.7233,281.251,280.5865,281.2412,26586.0
2022-01-14 09:45:00,287.76,288.16,287.33,287.33,20198.0,281.2119,281.6028,280.7917,280.7917,20198.0
2022-01-14 09:50:00,287.3,288.04,287.24,287.97,36009.0,280.7624,281.4855,280.7037,281.4171,36009.0
2022-01-14 09:55:00,287.95,288.84,287.95,288.66,25823.0,281.3976,282.2673,281.3976,282.0914,25823.0
2022-01-14 10:00:00,288.59,288.72,286.99,287.26,17192.0,282.023,282.15,280.4594,280.7233,17192.0
2022-01-14 10:05:00,287.45,288.17,287.45,287.86,16776.0,280.9089,281.6126,280.9089,281.3096,16776.0
2022-01-14 10:10:00,287.86,288.33,287.35,287.43,14050.0,281.3096,281.7689,280.8112,280.8894,14050.0
2022-01-14 10:15:00,287.6,288.8,287.59,288.7,38715.0,281.0555,282.2282,281.0458,282.1305,38715.0
2022-01-14 10:20:00,288.62,288.62,287.38,287.38,11533.0,282.0523,282.0523,280.8405,280.8405,11533.0
2022-01-14 10:25:00,287.32,287.7,286.97,287.35,11280.0,280.7819,281.1533,280.4399,280.8112,11280.0
2022-01-14 10:30:00,286.99,287.14,286.66,287.14,12689.0,280.4594,280.606,280.1369,280.606,12689.0
2022-01-14 10:35:00,287.15,287.15,286.32,286.75,14949.0,280.6158,280.6158,279.8047,280.2249,14949.0
2022-01-14 10:40:00,286.66,286.76,286.25,286.28,14429.0,280.1369,280.2346,279.7362,279.7656,14429.0
2022-01-14 10:45:00,286.34,287.04,286.13,286.88,24936.0,279.8242,280.5083,279.619,280.3519,24936.0
2022-01-14 10:50:00,286.8,286.95,286.09,286.46,10884.0,280.2737,280.4203,279.5799,279.9415,10884.0
2022-01-14 10:55:00,286.26,286.72,286.24,286.46,16278.0,279.746,280.1956,279.7265,279.9415,16278.0
2022-01-14 11:00:00,286.63,287.19,285.98,286.16,19001.0,280.1076,280.6549,279.4724,279.6483,19001.0
2022-01-14 11:05:00,285.98,286.09,285.46,285.47,20123.0,279.4724,279.5799,278.9642,278.974,20123.0
2022-01-14 11:10:00,285.57,285.74,285.33,285.53,197789.0,279.0717,279.2379,278.8372,279.0326,197789.0
2022-01-14 11:15:00,285.43,285.6,285.1,285.32,33598.0,278.9349,279.101,278.6124,278.8274,33598.0
2022-01-14 11:20:00,285.27,285.79,285.27,285.78,50105.0,278.7786,279.2867,278.7786,279.2769,50105.0
2022-01-14 11:25:00,285.81,286.34,285.68,285.8,80840.0,279.3063,279.8242,279.1792,279.2965,80840.0
2022-01-14 11:30:00,285.79,286.46,285.61,286.26,13378.0,279.2867,279.9415,279.1108,279.746,13378.0
2022-01-14 11:35:00,286.29,286.87,286.29,286.74,17064.0,279.7753,280.3421,279.7753,280.2151,17064.0
2022-01-14 11:40:00,286.75,287.12,286.52,286.92,28149.0,280.2249,280.5865,280.0001,280.391,28149.0
2022-01-14 11:45:00,286.87,287.44,286.86,287.15,28334.0,280.3421,280.8992,280.3324,280.6158,28334.0
2022-01-14 11:50:00,287.19,287.25,286.91,287.0,6752.0,280.6549,280.7135,280.3812,280.4692,6752.0
2022-01-14 11:55:00,287.04,287.18,286.84,286.97,37569.0,280.5083,280.6451,280.3128,280.4399,37569.0
2022-01-14 12:00:00,286.84,287.07,286.57,286.62,15442.0,280.3128,280.5376,280.049,280.0978,15442.0
2022-01-14 12:05:00,286.58,286.91,286.49,286.91,8515.0,280.0587,280.3812,279.9708,280.3812,8515.0
2022-01-14 12:10:00,286.8,287.16,286.32,286.41,15036.0,280.2737,280.6255,279.8047,279.8926,15036.0
2022-01-14 12:15:00,286.42,286.74,286.38,286.61,7396.0,279.9024,280.2151,279.8633,280.0881,7396.0
2022-01-14 12:20:00,286.51,286.52,286.17,286.2,11082.0,279.9903,280.0001,279.6581,279.6874,11082.0
2022-01-14 12:25:00,286.15,286.62,286.11,286.62,11204.0,279.6385,280.0978,279.5994,280.0978,11204.0
2022-01-14 12:30:00,286.52,286.62,286.35,286.56,12708.0,280.0001,280.0978,279.834,280.0392,12708.0
2022-01-14 12:35:00,286.57,286.84,286.51,286.61,30822.0,280.049,280.3128,279.9903,280.0881,30822.0
2022-01-14 12:40:00,286.54,286.54,286.21,286.28,6332.0,280.0197,280.0197,279.6972,279.7656,6332.0
2022-01-14 12:45:00,286.28,286.3,285.63,285.73,16703.0,279.7656,279.7851,279.1304,279.2281,16703.0
2022-01-14 12:50:00,285.8,285.91,285.45,285.59,29539.0,279.2965,279.404,278.9545,279.0913,29539.0
2022-01-14 12:55:00,285.56,285.59,285.13,285.13,16177.0,279.062,279.0913,278.6417,278.6417,16177.0
2022-01-14 13:00:00,285.16,285.71,285.08,285.54,13657.0,278.6711,279.2085,278.5929,279.0424,13657.0
2022-01-14 13:05:00,285.52,285.59,285.25,285.3,16608.0,279.0229,279.0913,278.759,278.8079,16608.0
2022-01-14 13:10:00,285.28,285.58,285.05,285.4,44621.0,278.7883,279.0815,278.5636,278.9056,44621.0
2022-01-14 13:15:00,285.45,285.64,285.29,285.44,14228.0,278.9545,279.1401,278.7981,278.9447,14228.0
2022-01-14 13:20:00,285.31,285.32,284.68,284.76,8922.0,278.8176,278.8274,278.202,278.2802,8922.0
2022-01-14 13:25:00,284.75,285.03,284.68,284.88,8466.0,278.2704,278.544,278.202,278.3974,8466.0
2022-01-14 13:30:00,284.94,285.25,284.68,284.73,9680.0,278.4561,278.759,278.202,278.2508,9680.0
2022-01-14 13:35:00,284.74,285.0,284.64,284.9,15544.0,278.2606,278.5147,278.1629,278.417,15544.0
2022-01-14 13:40:00,284.91,285.53,284.82,285.47,12474.0,278.4267,279.0326,278.3388,278.974,12474.0
2022-01-14 13:45:00,285.46,285.46,285.21,285.45,19778.0,278.9642,278.9642,278.7199,278.9545,19778.0
2022-01-14 13:50:00,285.45,286.03,285.42,285.99,34191.0,278.9545,279.5213,278.9251,279.4822,34191.0
2022-01-14 13:55:00,285.95,286.58,285.89,286.43,23530.0,279.4431,280.0587,279.3844,279.9122,23530.0
2022-01-14 14:00:00,286.38,286.83,286.35,286.44,98497.0,279.8633,280.3031,279.834,279.9219,98497.0
2022-01-14 14:05:00,286.47,286.49,286.13,286.32,19851.0,279.9512,279.9708,279.619,279.8047,19851.0
2022-01-14 14:10:00,286.27,286.4,286.0,286.37,21524.0,279.7558,279.8828,279.4919,279.8535,21524.0
2022-01-14 14:15:00,286.38,286.51,286.16,286.35,19589.0,279.8633,279.9903,279.6483,279.834,19589.0
2022-01-14 14:20:00,286.32,286.54,286.19,286.53,18284.0,279.8047,280.0197,279.6776,280.0099,18284.0
2022-01-14 14:25:00,286.51,286.65,285.87,285.94,12919.0,279.9903,280.1271,279.3649,279.4333,12919.0
2022-01-14 14:30:00,285.89,286.66,285.86,286.66,16535.0,279.3844,280.1369,279.3551,280.1369,16535.0
2022-01-14 14:35:00,286.6,287.08,286.6,286.84,18092.0,280.0783,280.5474,280.0783,280.3128,18092.0
2022-01-14 14:40:00,286.71,286.83,286.32,286.32,9629.0,280.1858,280.3031,279.8047,279.8047,9629.0
2022-01-14 14:45:00,286.44,286.83,286.33,286.71,8897.0,279.9219,280.3031,279.8144,280.1858,8897.0
2022-01-14 14:50:00,286.67,286.92,286.46,286.55,14780.0,280.1467,280.391,279.9415,280.0294,14780.0
2022-01-14 14:55:00,286.54,286.75,286.33,286.33,17888.0,280.0197,280.2249,279.8144,279.8144,17888.0
2022-01-14 15:00:00,286.43,287.14,286.42,287.12,8108.0,279.9122,280.606,279.9024,280.5865,8108.0
2022-01-14 15:05:00,287.1,287.21,286.56,286.63,19248.0,280.5669,280.6744,280.0392,280.1076,19248.0
2022-01-14 15:10:00,286.63,286.99,286.52,286.86,16078.0,280.1076,280.4594,280.0001,280.3324,16078.0
2022-01-14 15:15:00,286.86,287.62,286.71,287.54,28685.0,280.3324,281.0751,280.1858,280.9969,28685.0
2022-01-14 15:20:00,287.54,287.92,287.47,287.9,18377.0,280.9969,281.3682,280.9285,281.3487,18377.0
2022-01-14 15:25:00,287.81,287.92,287.55,287.55,21926.0,281.2608,281.3682,281.0067,281.0067,21926.0
2022-01-14 15:30:00,287.67,288.1,287.65,288.07,34876.0,281.1239,281.5442,281.1044,281.5148,34876.0
2022-01-14 15:35:00,288.03,288.22,287.89,288.04,18335.0,281.4757,281.6614,281.3389,281.4855,18335.0
2022-01-14 15:40:00,288.02,288.22,287.81,288.2,18839.0,281.466,281.6614,281.2608,281.6419,18839.0
2022-01-14 15:45:00,288.17,288.38,287.67,287.92,27783.0,281.6126,281.8178,281.1239,281.3682,27783.0
2022-01-14 15:50:00,287.97,288.47,287.91,288.3,61991.0,281.4171,281.9057,281.3585,281.7396,61991.0
2022-01-14 15:55:00,288.25,288.4,287.97,288.3,217326.0,281.6907,281.8373,281.4171,281.7396,217326.0
2022-01-18 09:30:00,284.03,284.29,282.73,282.93,34618.0,277.5668,277.8209,276.2963,276.4918,34618.0
2022-01-18 09:35:00,282.83,283.19,282.48,283.11,17906.0,276.3941,276.7459,276.052,276.6677,17906.0
2022-01-18 09:40:00,283.09,284.27,282.75,284.03,74463.0,276.6482,277.8013,276.3159,277.5668,74463.0
2022-01-18 09:45:00,284.01,284.01,283.06,283.14,17895.0,277.5472,277.5472,276.6188,276.697,17895.0
2022-01-18 09:50:00,283.09,283.34,282.64,283.22,20073.0,276.6482,276.8925,276.2084,276.7752,20073.0
2022-01-18 09:55:00,283.19,283.77,282.73,283.77,22487.0,276.7459,277.3127,276.2963,277.3127,22487.0
2022-01-18 10:00:00,283.51,283.59,283.06,283.59,14117.0,277.0586,277.1368,276.6188,277.1368,14117.0
2022-01-18 10:05:00,283.69,285.0,283.61,284.92,19199.0,277.2345,278.5147,277.1563,278.4365,19199.0
2022-01-18 10:10:00,284.89,285.38,284.66,284.69,16313.0,278.4072,278.886,278.1824,278.2117,16313.0
2022-01-18 10:15:00,284.81,285.23,284.57,284.59,11597.0,278.329,278.7395,278.0945,278.114,11597.0
2022-01-18 10:20:00,284.71,285.05,284.4,285.05,22126.0,278.2313,278.5636,277.9283,278.5636,22126.0
2022-01-18 10:25:00,285.15,285.22,284.72,285.12,16958.0,278.6613,278.7297,278.2411,278.632,16958.0
2022-01-18 10:30:00,285.04,285.1,284.19,284.27,22435.0,278.5538,278.6124,277.7231,277.8013,22435.0
2022-01-18 10:35:00,284.28,284.38,283.75,283.81,45132.0,277.8111,277.9088,277.2931,277.3518,45132.0
2022-01-18 10:40:00,283.78,284.5,283.71,284.49,21257.0,277.3225,278.0261,277.254,278.0163,21257.0
2022-01-18 10:45:00,284.46,284.48,283.96,284.25,11920.0,277.987,278.0065,277.4984,277.7818,11920.0
2022-01-18 10:50:00,284.11,284.23,283.5,283.5,20592.0,277.6449,277.7622,277.0488,277.0488,20592.0
2022-01-18 10:55:00,283.46,283.67,283.13,283.43,25991.0,277.0097,277.215,276.6872,276.9804,25991.0
2022-01-18 11:00:00,283.38,283.54,283.08,283.42,17019.0,276.9316,277.0879,276.6384,276.9706,17019.0
2022-01-18 11:05:00,283.53,283.55,282.68,283.0,15932.0,277.0781,277.0977,276.2475,276.5602,15932.0
2022-01-18 11:10:00,282.95,283.17,282.84,283.16,20312.0,276.5113,276.7263,276.4038,276.7166,20312.0
2022-01-18 11:15:00,283.22,283.54,283.11,283.34,19415.0,276.7752,277.0879,276.6677,276.8925,19415.0
2022-01-18 11:20:00,283.31,283.31,283.05,283.07,18331.0,276.8632,276.8632,276.6091,276.6286,18331.0
2022-01-18 11:25:00,283.03,283.16,282.89,283.02,16089.0,276.5895,276.7166,276.4527,276.5797,16089.0
2022-01-18 11:30:00,282.9,282.95,282.42,282.57,19995.0,276.4625,276.5113,275.9934,276.14,19995.0
2022-01-18 11:35:00,282.63,283.56,282.63,283.54,17765.0,276.1986,277.1075,276.1986,277.0879,17765.0
2022-01-18 11:40:00,283.67,283.81,283.49,283.57,14114.0,277.215,277.3518,277.0391,277.1172,14114.0
2022-01-18 11:45:00,283.7,283.88,283.54,283.82,11363.0,277.2443,277.4202,277.0879,277.3615,11363.0
2022-01-18 11:50:00,283.94,284.22,283.94,284.02,19513.0,277.4788,277.7524,277.4788,277.557,19513.0
2022-01-18 11:55:00,283.99,284.15,283.85,284.01,14440.0,277.5277,277.684,277.3909,277.5472,14440.0
2022-01-18 12:00:00,284.03,284.14,283.25,283.26,10240.0,277.5668,277.6743,276.8045,276.8143,10240.0
2022-01-18 12:05:00,283.24,283.34,283.08,283.32,7140.0,276.7947,276.8925,276.6384,276.8729,7140.0
2022-01-18 12:10:00,283.3,283.54,283.14,283.54,9603.0,276.8534,277.0879,276.697,277.0879,9603.0
2022-01-18 12:15:00,283.44,283.83,283.24,283.72,7019.0,276.9902,277.3713,276.7947,277.2638,7019.0
2022-01-18 12:20:00,283.71,283.72,283.12,283.12,8447.0,277.254,277.2638,276.6775,276.6775,8447.0
2022-01-18 12:25:00,283.18,283.23,282.88,283.1,25243.0,276.7361,276.785,276.4429,276.6579,25243.0
2022-01-18 12:30:00,282.92,283.03,282.67,283.03,7814.0,276.482,276.5895,276.2377,276.5895,7814.0
2022-01-18 12:35:00,282.98,283.0,282.08,282.78,537316.0,276.5407,276.5602,275.6611,276.3452,537316.0
2022-01-18 12:40:00,282.77,283.04,282.76,282.8,8119.0,276.3354,276.5993,276.3257,276.3648,8119.0
2022-01-18 12:45:00,282.78,282.89,282.38,282.55,33053.0,276.3452,276.4527,275.9543,276.1204,33053.0
2022-01-18 12:50:00,282.51,282.74,282.29,282.3,41845.0,276.0814,276.3061,275.8664,275.8761,41845.0
2022-01-18 12:55:00,282.37,282.55,282.19,282.26,55008.0,275.9445,276.1204,275.7686,275.837,55008.0
2022-01-18 13:00:00,282.25,282.26,281.9,282.09,51384.0,275.8273,275.837,275.4852,275.6709,51384.0
2022-01-18 13:05:00,282.0,282.25,281.86,282.22,34347.0,275.583,275.8273,275.4461,275.798,34347.0
2022-01-18 13:10:00,282.15,282.53,282.13,282.43,10986.0,275.7295,276.1009,275.71,276.0032,10986.0
2022-01-18 13:15:00,282.38,282.56,282.28,282.56,18538.0,275.9543,276.1302,275.8566,276.1302,18538.0
2022-01-18 13:20:00,282.31,282.32,281.81,281.96,24060.0,275.8859,275.8957,275.3973,275.5439,24060.0
2022-01-18 13:25:00,281.98,282.14,281.79,282.14,17572.0,275.5634,275.7198,275.3777,275.7198,17572.0
2022-01-18 13:30:00,282.07,282.15,281.88,282.13,27863.0,275.6514,275.7295,275.4657,275.71,27863.0
2022-01-18 13:35:00,282.14,282.47,282.09,282.4,14271.0,275.7198,276.0423,275.6709,275.9739,14271.0
2022-01-18 13:40:00,282.38,282.77,282.34,282.6,22184.0,275.9543,276.3354,275.9152,276.1693,22184.0
2022-01-18 13:45:00,282.62,282.77,282.12,282.13,24584.0,276.1889,276.3354,275.7002,275.71,24584.0
2022-01-18 13:50:00,282.23,282.47,282.09,282.14,14382.0,275.8077,276.0423,275.6709,275.7198,14382.0
2022-01-18 13:55:00,282.24,282.75,282.15,282.61,27186.0,275.8175,276.3159,275.7295,276.1791,27186.0
2022-01-18 14:00:00,282.64,282.96,282.63,282.71,44405.0,276.2084,276.5211,276.1986,276.2768,44405.0
2022-01-18 14:05:00,282.74,282.95,282.66,282.84,12668.0,276.3061,276.5113,276.2279,276.4038,12668.0
2022-01-18 14:10:00,282.76,283.01,282.58,282.66,54354.0,276.3257,276.57,276.1498,276.2279,54354.0
2022-01-18 14:15:00,282.69,283.05,282.63,283.04,18298.0,276.2573,276.6091,276.1986,276.5993,18298.0
2022-01-18 14:20:00,283.03,283.03,282.46,282.46,27268.0,276.5895,276.5895,276.0325,276.0325,27268.0
2022-01-18 14:25:00,282.48,282.6,282.25,282.56,15373.0,276.052,276.1693,275.8273,276.1302,15373.0
2022-01-18 14:30:00,282.53,283.16,282.53,282.85,17904.0,276.1009,276.7166,276.1009,276.4136,17904.0
2022-01-18 14:35:00,282.83,283.18,282.82,283.11,9465.0,276.3941,276.7361,276.3843,276.6677,9465.0
2022-01-18 14:40:00,283.08,283.18,282.91,282.93,21684.0,276.6384,276.7361,276.4723,276.4918,21684.0
2022-01-18 14:45:00,282.88,283.44,282.88,283.4,21694.0,276.4429,276.9902,276.4429,276.9511,21694.0
2022-01-18 14:50:00,283.43,283.74,283.39,283.62,18574.0,276.9804,277.2834,276.9413,277.1661,18574.0
2022-01-18 14:55:00,283.65,283.75,283.43,283.43,24042.0,277.1954,277.2931,276.9804,276.9804,24042.0
2022-01-18 15:00:00,283.44,283.61,282.96,283.01,41104.0,276.9902,277.1563,276.5211,276.57,41104.0
2022-01-18 15:05:00,283.1,283.27,282.87,283.0,19365.0,276.6579,276.8241,276.4332,276.5602,19365.0
2022-01-18 15:10:00,282.92,283.24,282.89,282.92,21259.0,276.482,276.7947,276.4527,276.482,21259.0
2022-01-18 15:15:00,282.91,282.91,281.93,282.14,44716.0,276.4723,276.4723,275.5146,275.7198,44716.0
2022-01-18 15:20:00,282.13,282.52,282.08,282.49,31819.0,275.71,276.0911,275.6611,276.0618,31819.0
2022-01-18 15:25:00,282.45,282.58,282.25,282.45,25395.0,276.0227,276.1498,275.8273,276.0227,25395.0
2022-01-18 15:30:00,282.37,282.5,282.13,282.19,42503.0,275.9445,276.0716,275.71,275.7686,42503.0
2022-01-18 15:35:00,282.21,282.29,281.91,282.04,44661.0,275.7882,275.8664,275.495,275.6221,44661.0
2022-01-18 15:40:00,282.03,282.09,281.41,281.44,37088.0,275.6123,275.6709,275.0064,275.0357,37088.0
2022-01-18 15:45:00,281.42,282.04,281.41,281.99,68519.0,275.0162,275.6221,275.0064,275.5732,68519.0
2022-01-18 15:50:00,282.02,282.41,281.17,281.24,76633.0,275.6025,275.9836,274.7718,274.8403,76633.0
2022-01-18 15:55:00,281.21,281.89,281.12,281.8,165217.0,274.8109,275.4755,274.723,275.3875,165217.0
2022-01-19 09:30:00,283.04,283.71,282.71,282.96,50022.0,276.5993,277.254,276.2768,276.5211,50022.0
2022-01-19 09:35:00,282.88,284.45,282.68,284.34,17591.0,276.4429,277.9772,276.2475,277.8697,17591.0
2022-01-19 09:40:00,284.19,284.19,283.35,283.77,36226.0,277.7231,277.7231,276.9022,277.3127,36226.0
2022-01-19 09:45:00,283.73,284.54,283.68,284.06,13362.0,277.2736,278.0652,277.2247,277.5961,13362.0
2022-01-19 09:50:00,283.95,284.66,283.73,284.56,5452.0,277.4886,278.1824,277.2736,278.0847,5452.0
2022-01-19 09:55:00,284.56,284.94,284.56,284.92,12404.0,278.0847,278.4561,278.0847,278.4365,12404.0
2022-01-19 10:00:00,284.87,284.89,284.37,284.84,11185.0,278.3877,278.4072,277.899,278.3583,11185.0
2022-01-19 10:05:00,284.85,284.85,284.0,284.18,7417.0,278.3681,278.3681,277.5374,277.7134,7417.0
2022-01-19 10:10:00,284.23,284.62,284.08,284.57,14641.0,277.7622,278.1433,277.6156,278.0945,14641.0
2022-01-19 10:15:00,284.5,284.5,283.63,284.02,15125.0,278.0261,278.0261,277.1759,277.557,15125.0
2022-01-19 10:20:00,283.97,283.97,283.35,283.41,17284.0,277.5081,277.5081,276.9022,276.9609,17284.0
2022-01-19 10:25:00,283.43,283.52,283.0,283.03,49725.0,276.9804,277.0684,276.5602,276.5895,49725.0
2022-01-19 10:30:00,283.09,283.26,282.58,282.78,34233.0,276.6482,276.8143,276.1498,276.3452,34233.0
2022-01-19 10:35:00,282.68,282.7,281.98,282.06,36288.0,276.2475,276.267,275.5634,275.6416,36288.0
2022-01-19 10:40:00,281.95,282.05,281.66,281.99,43644.0,275.5341,275.6318,275.2507,275.5732,43644.0
2022-01-19 10:45:00,281.83,282.04,281.24,281.27,8725.0,275.4168,275.6221,274.8403,274.8696,8725.0
2022-01-19 10:50:00,281.34,282.0,281.3,281.63,36341.0,274.938,275.583,274.8989,275.2214,36341.0
2022-01-19 10:55:00,281.56,282.05,281.33,281.76,14694.0,275.153,275.6318,274.9282,275.3484,14694.0
2022-01-19 11:00:00,281.7,282.22,281.69,281.8,13451.0,275.2898,275.798,275.28,275.3875,13451.0
2022-01-19 11:05:00,281.78,281.78,281.41,281.65,13963.0,275.368,275.368,275.0064,275.2409,13963.0
2022-01-19 11:10:00,281.62,281.62,280.61,280.64,15418.0,275.2116,275.2116,274.2246,274.2539,15418.0
2022-01-19 11:15:00,280.66,280.98,280.53,280.75,40032.0,274.2735,274.5862,274.1464,274.3614,40032.0
2022-01-19 11:20:00,280.75,280.86,280.19,280.28,45726.0,274.3614,274.4689,273.8141,273.9021,45726.0
2022-01-19 11:25:00,280.26,281.07,280.08,280.79,37048.0,273.8826,274.6741,273.7067,274.4005,37048.0
2022-01-19 11:30:00,280.98,281.38,280.4,280.47,31022.0,274.5862,274.9771,274.0194,274.0878,31022.0
2022-01-19 11:35:00,280.49,280.76,280.24,280.71,33433.0,274.1073,274.3712,273.863,274.3223,33433.0
2022-01-19 11:40:00,280.6,281.04,280.41,280.71,12741.0,274.2148,274.6448,274.0291,274.3223,12741.0
2022-01-19 11:45:00,280.61,281.33,280.61,281.29,12048.0,274.2246,274.9282,274.2246,274.8891,12048.0
2022-01-19 11:50:00,281.2,281.83,281.09,281.78,8144.0,274.8012,275.4168,274.6937,275.368,8144.0
2022-01-19 11:55:00,281.76,281.92,281.66,281.79,6179.0,275.3484,275.5048,275.2507,275.3777,6179.0
2022-01-19 12:00:00,281.78,282.24,281.72,281.95,8097.0,275.368,275.8175,275.3093,275.5341,8097.0
2022-01-19 12:05:00,282.13,282.68,282.08,282.6,11948.0,275.71,276.2475,275.6611,276.1693,11948.0
2022-01-19 12:10:00,282.57,283.22,282.56,283.1,18851.0,276.14,276.7752,276.1302,276.6579,18851.0
2022-01-19 12:15:00,283.1,283.11,282.78,282.89,7939.0,276.6579,276.6677,276.3452,276.4527,7939.0
2022-01-19 12:20:00,282.98,283.4,282.88,283.31,12670.0,276.5407,276.9511,276.4429,276.8632,12670.0
2022-01-19 12:25:00,283.15,283.49,283.13,283.49,11609.0,276.7068,277.0391,276.6872,277.0391,11609.0
2022-01-19 12:30:00,283.58,283.58,283.33,283.43,8508.0,277.127,277.127,276.8827,276.9804,8508.0
2022-01-19 12:35:00,283.28,283.52,283.1,283.11,12482.0,276.8338,277.0684,276.6579,276.6677,12482.0
2022-01-19 12:40:00,283.15,283.27,282.91,283.04,11937.0,276.7068,276.8241,276.4723,276.5993,11937.0
2022-01-19 12:45:00,282.93,283.66,282.92,283.39,10572.0,276.4918,277.2052,276.482,276.9413,10572.0
2022-01-19 12:50:00,283.32,283.58,283.08,283.08,7277.0,276.8729,277.127,276.6384,276.6384,7277.0
2022-01-19 12:55:00,283.13,283.73,283.13,283.65,7046.0,276.6872,277.2736,276.6872,277.1954,7046.0
2022-01-19 13:00:00,283.72,283.72,282.95,283.47,13168.0,277.2638,277.2638,276.5113,277.0195,13168.0
2022-01-19 13:05:00,283.47,283.49,283.14,283.14,7913.0,277.0195,277.0391,276.697,276.697,7913.0
2022-01-19 13:10:00,283.27,283.52,283.27,283.51,5162.0,276.8241,277.0684,276.8241,277.0586,5162.0
2022-01-19 13:15:00,283.56,283.6,283.31,283.44,7698.0,277.1075,277.1466,276.8632,276.9902,7698.0
2022-01-19 13:20:00,283.31,283.39,283.09,283.17,3139.0,276.8632,276.9413,276.6482,276.7263,3139.0
2022-01-19 13:25:00,283.2,283.28,282.65,282.7,5020.0,276.7557,276.8338,276.2182,276.267,5020.0
2022-01-19 13:30:00,282.73,282.94,282.59,282.78,51285.0,276.2963,276.5016,276.1595,276.3452,51285.0
2022-01-19 13:35:00,282.68,282.68,282.36,282.51,10755.0,276.2475,276.2475,275.9348,276.0814,10755.0
2022-01-19 13:40:00,282.39,282.57,282.32,282.55,6053.0,275.9641,276.14,275.8957,276.1204,6053.0
2022-01-19 13:45:00,282.56,282.64,282.38,282.4,7502.0,276.1302,276.2084,275.9543,275.9739,7502.0
2022-01-19 13:50:00,282.39,282.58,282.17,282.58,5993.0,275.9641,276.1498,275.7491,276.1498,5993.0
2022-01-19 13:55:00,282.49,282.84,282.43,282.55,8873.0,276.0618,276.4038,276.0032,276.1204,8873.0
2022-01-19 14:00:00,282.43,282.69,282.2,282.3,17713.0,276.0032,276.2573,275.7784,275.8761,17713.0
2022-01-19 14:05:00,282.31,282.31,281.43,281.51,11328.0,275.8859,275.8859,275.0259,275.1041,11328.0
2022-01-19 14:10:00,281.49,281.75,281.27,281.33,12840.0,275.0846,275.3386,274.8696,274.9282,12840.0
2022-01-19 14:15:00,281.37,281.43,281.23,281.37,10461.0,274.9673,275.0259,274.8305,274.9673,10461.0
2022-01-19 14:20:00,281.36,281.36,280.94,281.11,25985.0,274.9575,274.9575,274.5471,274.7132,25985.0
2022-01-19 14:25:00,281.1,281.12,280.82,280.82,7898.0,274.7034,274.723,274.4298,274.4298,7898.0
2022-01-19 14:30:00,280.79,281.09,280.69,281.04,17795.0,274.4005,274.6937,274.3028,274.6448,17795.0
2022-01-19 14:35:00,281.06,281.39,280.97,281.0,14884.0,274.6644,274.9868,274.5764,274.6057,14884.0
2022-01-19 14:40:00,281.0,281.71,280.92,281.68,10622.0,274.6057,275.2996,274.5275,275.2702,10622.0
2022-01-19 14:45:00,281.68,281.73,281.08,281.13,11825.0,275.2702,275.3191,274.6839,274.7328,11825.0
2022-01-19 14:50:00,281.12,281.43,281.09,281.43,21187.0,274.723,275.0259,274.6937,275.0259,21187.0
2022-01-19 14:55:00,281.46,281.87,281.31,281.5,8048.0,275.0552,275.4559,274.9087,275.0943,8048.0
2022-01-19 15:00:00,281.3,281.46,280.89,280.98,11567.0,274.8989,275.0552,274.4982,274.5862,11567.0
2022-01-19 15:05:00,280.98,281.31,280.94,281.08,23612.0,274.5862,274.9087,274.5471,274.6839,23612.0
2022-01-19 15:10:00,281.02,281.76,281.02,281.76,16894.0,274.6253,275.3484,274.6253,275.3484,16894.0
2022-01-19 15:15:00,281.8,281.82,281.08,281.28,20800.0,275.3875,275.4071,274.6839,274.8793,20800.0
2022-01-19 15:20:00,281.2,281.43,281.02,281.02,16590.0,274.8012,275.0259,274.6253,274.6253,16590.0
2022-01-19 15:25:00,281.09,281.2,280.37,280.44,36299.0,274.6937,274.8012,273.9901,274.0585,36299.0
2022-01-19 15:30:00,280.4,280.6,279.95,280.06,102900.0,274.0194,274.2148,273.5796,273.6871,102900.0
2022-01-19 15:35:00,280.06,280.27,279.91,279.92,32403.0,273.6871,273.8923,273.5405,273.5503,32403.0
2022-01-19 15:40:00,279.88,280.37,279.88,280.27,53173.0,273.5112,273.9901,273.5112,273.8923,53173.0
2022-01-19 15:45:00,280.28,280.33,280.01,280.04,42049.0,273.9021,273.951,273.6382,273.6676,42049.0
2022-01-19 15:50:00,280.0,280.0,279.0,279.08,71202.0,273.6285,273.6285,272.6512,272.7294,71202.0
2022-01-19 15:55:00,279.08,279.14,278.38,278.54,145447.0,272.7294,272.788,272.0453,272.2017,145447.0
2022-01-20 09:30:00,280.73,281.68,280.7,281.32,44290.0,274.3419,275.2702,274.3125,274.9184,44290.0
2022-01-20 09:35:00,281.29,281.51,281.03,281.43,9674.0,274.8891,275.1041,274.635,275.0259,9674.0
2022-01-20 09:40:00,281.47,282.58,281.3,282.52,13372.0,275.065,276.1498,274.8989,276.0911,13372.0
2022-01-20 09:45:00,282.61,282.79,282.37,282.49,40930.0,276.1791,276.355,275.9445,276.0618,40930.0
2022-01-20 09:50:00,282.64,283.03,282.14,282.76,26295.0,276.2084,276.5895,275.7198,276.3257,26295.0
2022-01-20 09:55:00,282.8,283.23,282.67,283.02,22076.0,276.3648,276.785,276.2377,276.5797,22076.0
2022-01-20 10:00:00,283.14,283.36,282.72,283.13,21596.0,276.697,276.912,276.2866,276.6872,21596.0
2022-01-20 10:05:00,283.19,283.38,282.79,283.1,19994.0,276.7459,276.9316,276.355,276.6579,19994.0
2022-01-20 10:10:00,283.03,283.31,282.67,282.83,35960.0,276.5895,276.8632,276.2377,276.3941,35960.0
2022-01-20 10:15:00,282.82,283.0,282.05,282.11,7442.0,276.3843,276.5602,275.6318,275.6905,7442.0
2022-01-20 10:20:00,282.18,282.65,282.18,282.64,13952.0,275.7589,276.2182,275.7589,276.2084,13952.0
2022-01-20 10:25:00,282.74,283.12,282.47,282.94,5136.0,276.3061,276.6775,276.0423,276.5016,5136.0
2022-01-20 10:30:00,283.08,283.79,282.86,283.43,125245.0,276.6384,277.3322,276.4234,276.9804,125245.0
2022-01-20 10:35:00,283.46,283.63,283.23,283.32,11509.0,277.0097,277.1759,276.785,276.8729,11509.0
2022-01-20 10:40:00,283.3,283.59,283.29,283.3,8595.0,276.8534,277.1368,276.8436,276.8534,8595.0
2022-01-20 10:45:00,283.32,283.68,283.32,283.57,14599.0,276.8729,277.2247,276.8729,277.1172,14599.0
2022-01-20 10:50:00,283.57,283.93,283.53,283.84,19624.0,277.1172,277.469,277.0781,277.3811,19624.0
2022-01-20 10:55:00,283.85,283.85,283.41,283.63,24099.0,277.3909,277.3909,276.9609,277.1759,24099.0
2022-01-20 11:00:00,283.72,284.17,283.72,284.09,13138.0,277.2638,277.7036,277.2638,277.6254,13138.0
2022-01-20 11:05:00,284.01,284.14,283.89,283.9,8996.0,277.5472,277.6743,277.43,277.4397,8996.0
2022-01-20 11:10:00,283.89,283.9,283.36,283.5,31700.0,277.43,277.4397,276.912,277.0488,31700.0
2022-01-20 11:15:00,283.5,283.59,283.28,283.45,17300.0,277.0488,277.1368,276.8338,277.0,17300.0
2022-01-20 11:20:00,283.46,283.46,282.97,283.21,17782.0,277.0097,277.0097,276.5309,276.7654,17782.0
2022-01-20 11:25:00,283.14,283.61,283.14,283.61,17819.0,276.697,277.1563,276.697,277.1563,17819.0
2022-01-20 11:30:00,283.57,283.76,283.46,283.55,28157.0,277.1172,277.3029,277.0097,277.0977,28157.0
2022-01-20 11:35:00,283.55,283.56,283.21,283.47,18508.0,277.0977,277.1075,276.7654,277.0195,18508.0
2022-01-20 11:40:00,283.45,283.46,282.58,282.61,14073.0,277.0,277.0097,276.1498,276.1791,14073.0
2022-01-20 11:45:00,282.58,283.01,282.58,282.97,12357.0,276.1498,276.57,276.1498,276.5309,12357.0
2022-01-20 11:50:00,283.0,283.39,283.0,283.27,17558.0,276.5602,276.9413,276.5602,276.8241,17558.0
2022-01-20 11:55:00,283.12,283.52,283.1,283.17,3473.0,276.6775,277.0684,276.6579,276.7263,3473.0
2022-01-20 12:00:00,283.15,283.33,283.07,283.09,11941.0,276.7068,276.8827,276.6286,276.6482,11941.0
2022-01-20 12:05:00,283.16,283.16,282.77,282.82,11390.0,276.7166,276.7166,276.3354,276.3843,11390.0
2022-01-20 12:10:00,282.84,283.08,282.72,283.05,4063.0,276.4038,276.6384,276.2866,276.6091,4063.0
2022-01-20 12:15:00,282.91,283.0,282.65,282.65,13309.0,276.4723,276.5602,276.2182,276.2182,13309.0
2022-01-20 12:20:00,282.68,282.92,282.58,282.9,4299.0,276.2475,276.482,276.1498,276.4625,4299.0
2022-01-20 12:25:00,282.77,283.22,282.67,283.22,4763.0,276.3354,276.7752,276.2377,276.7752,4763.0
2022-01-20 12:30:00,283.17,283.35,283.17,283.35,1685.0,276.7263,276.9022,276.7263,276.9022,1685.0
2022-01-20 12:35:00,283.36,283.46,283.02,283.02,8893.0,276.912,277.0097,276.5797,276.5797,8893.0
2022-01-20 12:40:00,283.16,283.36,283.12,283.23,2785.0,276.7166,276.912,276.6775,276.785,2785.0
2022-01-20 12:45:00,283.2,283.2,282.89,282.93,6239.0,276.7557,276.7557,276.4527,276.4918,6239.0
2022-01-20 12:50:00,282.91,282.91,282.4,282.4,2899.0,276.4723,276.4723,275.9739,275.9739,2899.0
2022-01-20 12:55:00,282.44,282.44,282.24,282.35,7533.0,276.0129,276.0129,275.8175,275.925,7533.0
2022-01-20 13:00:00,282.36,282.36,281.69,281.7,11840.0,275.9348,275.9348,275.28,275.2898,11840.0
2022-01-20 13:05:00,281.62,281.62,281.37,281.49,11982.0,275.2116,275.2116,274.9673,275.0846,11982.0
2022-01-20 13:10:00,281.47,281.91,281.38,281.82,14098.0,275.065,275.495,274.9771,275.4071,14098.0
2022-01-20 13:15:00,281.78,281.78,281.33,281.6,11276.0,275.368,275.368,274.9282,275.1921,11276.0
2022-01-20 13:20:00,281.68,281.85,281.54,281.56,5520.0,275.2702,275.4364,275.1334,275.153,5520.0
2022-01-20 13:25:00,281.57,281.94,281.54,281.58,11256.0,275.1627,275.5243,275.1334,275.1725,11256.0
2022-01-20 13:30:00,281.55,281.63,281.15,281.24,21961.0,275.1432,275.2214,274.7523,274.8403,21961.0
2022-01-20 13:35:00,281.26,281.63,281.13,281.63,42670.0,274.8598,275.2214,274.7328,275.2214,42670.0
2022-01-20 13:40:00,281.54,281.79,281.54,281.56,21593.0,275.1334,275.3777,275.1334,275.153,21593.0
2022-01-20 13:45:00,281.53,281.83,281.24,281.5,10435.0,275.1237,275.4168,274.8403,275.0943,10435.0
2022-01-20 13:50:00,281.57,281.74,281.47,281.65,7830.0,275.1627,275.3289,275.065,275.2409,7830.0
2022-01-20 13:55:00,281.61,281.65,281.13,281.22,14628.0,275.2018,275.2409,274.7328,274.8207,14628.0
2022-01-20 14:00:00,281.33,282.14,281.17,282.09,16602.0,274.9282,275.7198,274.7718,275.6709,16602.0
2022-01-20 14:05:00,282.09,282.13,281.93,282.04,21342.0,275.6709,275.71,275.5146,275.6221,21342.0
2022-01-20 14:10:00,282.03,282.16,280.72,280.75,80454.0,275.6123,275.7393,274.3321,274.3614,80454.0
2022-01-20 14:15:00,280.75,281.05,280.45,280.84,97458.0,274.3614,274.6546,274.0682,274.4494,97458.0
2022-01-20 14:20:00,280.85,281.0,280.57,280.82,64540.0,274.4591,274.6057,274.1855,274.4298,64540.0
2022-01-20 14:25:00,280.85,280.95,280.4,280.44,80027.0,274.4591,274.5569,274.0194,274.0585,80027.0
2022-01-20 14:30:00,280.43,280.46,280.03,280.37,79595.0,274.0487,274.078,273.6578,273.9901,79595.0
2022-01-20 14:35:00,280.38,280.41,279.9,280.09,64168.0,273.9998,274.0291,273.5307,273.7164,64168.0
2022-01-20 14:40:00,280.06,280.11,279.74,279.86,35316.0,273.6871,273.736,273.3744,273.4917,35316.0
2022-01-20 14:45:00,279.92,280.06,279.38,279.8,27869.0,273.5503,273.6871,273.0226,273.433,27869.0
2022-01-20 14:50:00,279.78,280.02,279.64,279.89,11437.0,273.4135,273.648,273.2767,273.521,11437.0
2022-01-20 14:55:00,279.83,280.0,279.46,279.52,18576.0,273.4623,273.6285,273.1008,273.1594,18576.0
2022-01-20 15:00:00,279.56,279.97,279.08,279.17,35687.0,273.1985,273.5992,272.7294,272.8174,35687.0
2022-01-20 15:05:00,279.29,279.36,278.47,278.55,29012.0,272.9346,273.003,272.1333,272.2115,29012.0
2022-01-20 15:10:00,278.63,278.86,278.27,278.28,28807.0,272.2896,272.5144,271.9378,271.9476,28807.0
2022-01-20 15:15:00,278.29,278.67,278.14,278.56,17356.0,271.9574,272.3287,271.8108,272.2212,17356.0
2022-01-20 15:20:00,278.53,278.55,277.72,277.73,61759.0,272.1919,272.2115,271.4004,271.4101,61759.0
2022-01-20 15:25:00,277.72,277.82,277.24,277.49,45336.0,271.4004,271.4981,270.9313,271.1756,45336.0
2022-01-20 15:30:00,277.46,277.63,277.12,277.39,32827.0,271.1463,271.3124,270.814,271.0779,32827.0
2022-01-20 15:35:00,277.35,277.35,276.29,276.74,183266.0,271.0388,271.0388,270.0029,270.4427,183266.0
2022-01-20 15:40:00,276.72,277.05,276.49,276.53,41056.0,270.4231,270.7456,270.1983,270.2374,41056.0
2022-01-20 15:45:00,276.48,276.52,275.7,275.72,87531.0,270.1886,270.2277,269.4263,269.4459,87531.0
2022-01-20 15:50:00,275.69,276.16,274.93,274.99,56438.0,269.4165,269.8759,268.6738,268.7325,56438.0
2022-01-20 15:55:00,274.99,275.35,274.66,275.06,199175.0,268.7325,269.0843,268.41,268.8009,199175.0
2022-01-21 09:30:00,273.58,275.01,273.13,274.83,88159.0,267.3546,268.752,266.9148,268.5761,88159.0
2022-01-21 09:35:00,274.71,274.94,273.85,273.91,24504.0,268.4588,268.6836,267.6184,267.6771,24504.0
2022-01-21 09:40:00,273.86,273.95,272.43,272.43,21039.0,267.6282,267.7161,266.2307,266.2307,21039.0
2022-01-21 09:45:00,272.48,274.07,272.28,273.4,52734.0,266.2796,267.8334,266.0841,267.1787,52734.0
2022-01-21 09:50:00,273.42,273.56,272.02,272.21,38847.0,267.1982,267.335,265.8301,266.0157,38847.0
2022-01-21 09:55:00,272.25,272.63,271.77,272.11,41310.0,266.0548,266.4262,265.5857,265.918,41310.0
2022-01-21 10:00:00,272.08,272.55,271.3,271.51,39428.0,265.8887,266.348,265.1264,265.3317,39428.0
2022-01-21 10:05:00,271.67,272.46,271.5,271.89,28220.0,265.488,266.26,265.3219,265.703,28220.0
2022-01-21 10:10:00,271.77,271.77,270.84,271.04,70070.0,265.5857,265.5857,264.6769,264.8724,70070.0
2022-01-21 10:15:00,271.02,271.6,270.69,270.78,69453.0,264.8528,265.4196,264.5303,264.6183,69453.0
2022-01-21 10:20:00,270.84,270.96,269.85,270.9,97017.0,264.6769,264.7942,263.7094,264.7355,97017.0
2022-01-21 10:25:00,271.13,272.12,270.78,271.66,148466.0,264.9603,265.9278,264.6183,265.4783,148466.0
2022-01-21 10:30:00,271.69,273.71,271.37,273.56,92826.0,265.5076,267.4816,265.1949,267.335,92826.0
2022-01-21 10:35:00,273.63,274.24,273.4,273.63,20926.0,267.4034,267.9995,267.1787,267.4034,20926.0
2022-01-21 10:40:00,272.79,273.39,272.54,273.25,51657.0,266.5825,267.1689,266.3382,267.0321,51657.0
2022-01-21 10:45:00,273.12,273.75,272.69,273.72,33235.0,266.905,267.5207,266.4848,267.4914,33235.0
2022-01-21 10:50:00,273.89,274.95,273.86,274.63,82196.0,267.6575,268.6934,267.6282,268.3807,82196.0
2022-01-21 10:55:00,274.42,274.89,273.66,274.08,93794.0,268.1754,268.6348,267.4327,267.8432,93794.0
2022-01-21 11:00:00,274.12,274.12,273.57,273.9,15823.0,267.8823,267.8823,267.3448,267.6673,15823.0
2022-01-21 11:05:00,273.92,274.97,273.89,274.86,21931.0,267.6868,268.7129,267.6575,268.6054,21931.0
2022-01-21 11:10:00,274.82,274.85,273.97,274.07,19898.0,268.5663,268.5957,267.7357,267.8334,19898.0
2022-01-21 11:15:00,274.12,274.82,274.04,274.6,36764.0,267.8823,268.5663,267.8041,268.3514,36764.0
2022-01-21 11:20:00,274.57,275.79,274.35,275.64,15776.0,268.322,269.5143,268.107,269.3677,15776.0
2022-01-21 11:25:00,275.56,275.62,275.02,275.43,8692.0,269.2895,269.3481,268.7618,269.1625,8692.0
2022-01-21 11:30:00,275.34,275.35,274.39,275.0,15963.0,269.0745,269.0843,268.1461,268.7422,15963.0
2022-01-21 11:35:00,275.09,275.09,273.43,273.43,26644.0,268.8302,268.8302,267.208,267.208,26644.0
2022-01-21 11:40:00,273.61,273.7,273.25,273.5,21272.0,267.3839,267.4718,267.0321,267.2764,21272.0
2022-01-21 11:45:00,273.62,273.64,272.64,272.89,38017.0,267.3937,267.4132,266.436,266.6803,38017.0
2022-01-21 11:50:00,272.88,273.12,272.27,272.4,33793.0,266.6705,266.905,266.0744,266.2014,33793.0
2022-01-21 11:55:00,272.35,273.09,272.31,273.04,25547.0,266.1526,266.8757,266.1135,266.8268,25547.0
2022-01-21 12:00:00,273.0,273.66,272.75,273.29,26907.0,266.7878,267.4327,266.5434,267.0712,26907.0
2022-01-21 12:05:00,273.21,273.77,273.0,273.08,17681.0,266.993,267.5402,266.7878,266.8659,17681.0
2022-01-21 12:10:00,273.07,273.17,272.26,272.53,36295.0,266.8562,266.9539,266.0646,266.3285,36295.0
2022-01-21 12:15:00,272.47,272.67,271.89,272.07,31173.0,266.2698,266.4653,265.703,265.8789,31173.0
2022-01-21 12:20:00,272.02,272.39,271.67,272.39,15134.0,265.8301,266.1916,265.488,266.1916,15134.0
2022-01-21 12:25:00,272.35,272.89,272.18,272.22,21769.0,266.1526,266.6803,265.9864,266.0255,21769.0
2022-01-21 12:30:00,272.19,272.47,271.96,272.37,18096.0,265.9962,266.2698,265.7714,266.1721,18096.0
2022-01-21 12:35:00,272.46,272.94,271.75,272.08,20679.0,266.26,266.7291,265.5662,265.8887,20679.0
2022-01-21 12:40:00,272.02,272.45,271.88,271.92,14433.0,265.8301,266.2503,265.6932,265.7323,14433.0
2022-01-21 12:45:00,271.88,272.43,271.36,271.46,15659.0,265.6932,266.2307,265.1851,265.2828,15659.0
2022-01-21 12:50:00,271.51,271.78,271.32,271.59,11990.0,265.3317,265.5955,265.146,265.4098,11990.0
2022-01-21 12:55:00,271.53,272.16,271.34,271.94,16869.0,265.3512,265.9669,265.1655,265.7519,16869.0
2022-01-21 13:00:00,271.92,272.33,271.63,271.72,8134.0,265.7323,266.133,265.4489,265.5369,8134.0
2022-01-21 13:05:00,271.86,272.15,271.65,271.9,15237.0,265.6737,265.9571,265.4685,265.7128,15237.0
2022-01-21 13:10:00,272.02,272.83,272.02,272.63,18566.0,265.8301,266.6216,265.8301,266.4262,18566.0
2022-01-21 13:15:00,272.55,272.6,271.68,271.86,9219.0,266.348,266.3969,265.4978,265.6737,9219.0
2022-01-21 13:20:00,271.84,271.84,270.92,271.05,28805.0,265.6542,265.6542,264.7551,264.8821,28805.0
2022-01-21 13:25:00,270.98,271.46,270.87,271.16,26577.0,264.8137,265.2828,264.7062,264.9896,26577.0
2022-01-21 13:30:00,271.11,271.64,271.08,271.57,13552.0,264.9408,265.4587,264.9115,265.3903,13552.0
2022-01-21 13:35:00,271.44,272.24,271.31,271.87,14424.0,265.2633,266.0451,265.1362,265.6835,14424.0
2022-01-21 13:40:00,271.84,272.46,271.76,272.09,31859.0,265.6542,266.26,265.576,265.8985,31859.0
2022-01-21 13:45:00,272.2,272.2,271.54,271.97,31100.0,266.006,266.006,265.361,265.7812,31100.0
2022-01-21 13:50:00,271.94,272.43,271.78,272.08,17924.0,265.7519,266.2307,265.5955,265.8887,17924.0
2022-01-21 13:55:00,272.17,272.17,271.15,271.4,30470.0,265.9766,265.9766,264.9799,265.2242,30470.0
2022-01-21 14:00:00,271.64,271.87,271.35,271.75,23218.0,265.4587,265.6835,265.1753,265.5662,23218.0
2022-01-21 14:05:00,271.75,272.21,271.58,271.68,33844.0,265.5662,266.0157,265.4001,265.4978,33844.0
2022-01-21 14:10:00,271.65,271.97,271.54,271.64,32970.0,265.4685,265.7812,265.361,265.4587,32970.0
2022-01-21 14:15:00,271.63,272.01,271.54,271.56,12996.0,265.4489,265.8203,265.361,265.3805,12996.0
2022-01-21 14:20:00,271.58,271.96,271.25,271.89,8371.0,265.4001,265.7714,265.0776,265.703,8371.0
2022-01-21 14:25:00,271.87,271.88,270.44,270.51,23674.0,265.6835,265.6932,264.286,264.3544,23674.0
2022-01-21 14:30:00,270.4,270.72,270.36,270.46,21712.0,264.2469,264.5596,264.2078,264.3056,21712.0
2022-01-21 14:35:00,270.46,271.14,270.18,271.05,17865.0,264.3056,264.9701,264.0319,264.8821,17865.0
2022-01-21 14:40:00,271.26,271.31,270.77,270.83,12206.0,265.0874,265.1362,264.6085,264.6671,12206.0
2022-01-21 14:45:00,270.9,271.21,270.86,271.04,7542.0,264.7355,265.0385,264.6965,264.8724,7542.0
2022-01-21 14:50:00,271.11,271.11,270.4,270.48,111263.0,264.9408,264.9408,264.2469,264.3251,111263.0
2022-01-21 14:55:00,270.47,270.54,269.59,269.65,28586.0,264.3153,264.3837,263.4554,263.514,28586.0
2022-01-21 15:00:00,269.56,269.99,269.36,269.38,117546.0,263.426,263.8463,263.2306,263.2501,117546.0
2022-01-21 15:05:00,269.37,269.39,268.72,269.01,94850.0,263.2404,263.2599,262.6052,262.8886,94850.0
2022-01-21 15:10:00,268.86,269.03,268.48,268.92,38728.0,262.742,262.9081,262.3706,262.8006,38728.0
2022-01-21 15:15:00,268.86,269.9,268.62,269.46,50489.0,262.742,263.7583,262.5074,263.3283,50489.0
2022-01-21 15:20:00,269.41,269.41,268.68,269.06,78120.0,263.2795,263.2795,262.5661,262.9374,78120.0
2022-01-21 15:25:00,269.11,269.12,268.31,268.71,65711.0,262.9863,262.9961,262.2045,262.5954,65711.0
2022-01-21 15:30:00,268.63,269.65,268.62,269.14,48630.0,262.5172,263.514,262.5074,263.0156,48630.0
2022-01-21 15:35:00,269.06,269.69,269.06,269.65,57066.0,262.9374,263.5531,262.9374,263.514,57066.0
2022-01-21 15:40:00,269.66,270.63,269.63,269.73,83817.0,263.5238,264.4717,263.4944,263.5922,83817.0
2022-01-21 15:45:00,269.71,269.92,269.31,269.73,180048.0,263.5726,263.7778,263.1817,263.5922,180048.0
2022-01-21 15:50:00,269.66,269.66,268.08,268.19,52648.0,263.5238,263.5238,261.9797,262.0872,52648.0
2022-01-21 15:55:00,268.13,269.09,267.92,267.93,239558.0,262.0286,262.9667,261.8234,261.8331,239558.0
2022-01-24 09:30:00,262.86,263.47,261.89,262.91,119530.0,256.8785,257.4746,255.9306,256.9274,119530.0
2022-01-24 09:35:00,262.93,264.24,262.67,264.03,31572.0,256.9469,258.2271,256.6928,258.0219,31572.0
2022-01-24 09:40:00,264.02,264.33,261.86,262.29,45561.0,258.0121,258.315,255.9013,256.3215,45561.0
2022-01-24 09:45:00,262.15,263.06,261.67,262.24,93589.0,256.1847,257.0739,255.7156,256.2726,93589.0
2022-01-24 09:50:00,262.26,262.44,260.89,261.93,57289.0,256.2922,256.4681,254.9533,255.9697,57289.0
2022-01-24 09:55:00,262.56,263.16,261.53,261.76,12320.0,256.5853,257.1717,255.5788,255.8035,12320.0
2022-01-24 10:00:00,261.46,262.6,261.27,261.38,30567.0,255.5104,256.6244,255.3247,255.4322,30567.0
2022-01-24 10:05:00,261.39,261.64,260.26,260.27,15825.0,255.442,255.6863,254.3377,254.3474,15825.0
2022-01-24 10:10:00,260.32,261.14,259.5,260.88,25112.0,254.3963,255.1976,253.595,254.9436,25112.0
2022-01-24 10:15:00,260.93,260.93,259.25,259.33,25652.0,254.9924,254.9924,253.3506,253.4288,25652.0
2022-01-24 10:20:00,259.17,261.12,259.17,261.12,18157.0,253.2725,255.1781,253.2725,255.1781,18157.0
2022-01-24 10:25:00,261.1,261.88,260.7,261.1,23781.0,255.1585,255.9208,254.7677,255.1585,23781.0
2022-01-24 10:30:00,261.3,262.29,261.14,261.92,58165.0,255.354,256.3215,255.1976,255.9599,58165.0
2022-01-24 10:35:00,261.75,262.64,261.3,261.83,37336.0,255.7938,256.6635,255.354,255.8719,37336.0
2022-01-24 10:40:00,261.67,262.38,261.13,262.38,14049.0,255.7156,256.4094,255.1879,256.4094,14049.0
2022-01-24 10:45:00,262.37,262.37,260.11,260.68,92468.0,256.3997,256.3997,254.1911,254.7481,92468.0
2022-01-24 10:50:00,260.65,262.11,260.36,262.11,24810.0,254.7188,256.1456,254.4354,256.1456,24810.0
2022-01-24 10:55:00,262.15,262.36,261.13,261.22,16240.0,256.1847,256.3899,255.1879,255.2758,16240.0
2022-01-24 11:00:00,261.13,261.34,260.44,260.62,18913.0,255.1879,255.3931,254.5136,254.6895,18913.0
2022-01-24 11:05:00,260.54,260.65,260.07,260.28,12116.0,254.6113,254.7188,254.152,254.3572,12116.0
2022-01-24 11:10:00,260.2,260.41,259.64,259.97,11810.0,254.279,254.4843,253.7318,254.0543,11810.0
2022-01-24 11:15:00,259.91,260.49,259.54,260.07,14157.0,253.9956,254.5624,253.634,254.152,14157.0
2022-01-24 11:20:00,260.09,260.82,259.75,260.01,25813.0,254.1715,254.8849,253.8393,254.0934,25813.0
2022-01-24 11:25:00,259.83,260.33,259.55,260.01,8575.0,253.9174,254.4061,253.6438,254.0934,8575.0
2022-01-24 11:30:00,260.18,260.4,259.61,259.85,234362.0,254.2595,254.4745,253.7025,253.937,234362.0
2022-01-24 11:35:00,259.93,260.08,258.78,259.16,70199.0,254.0152,254.1618,252.8913,253.2627,70199.0
2022-01-24 11:40:00,258.95,259.22,258.08,258.41,80253.0,253.0575,253.3213,252.2073,252.5298,80253.0
2022-01-24 11:45:00,258.51,258.68,257.0,257.0,26120.0,252.6275,252.7936,251.1518,251.1518,26120.0
2022-01-24 11:50:00,257.2,258.59,257.17,258.53,21061.0,251.3473,252.7057,251.318,252.647,21061.0
2022-01-24 11:55:00,258.62,258.88,258.26,258.88,129235.0,252.735,252.9891,252.3832,252.9891,129235.0
2022-01-24 12:00:00,258.73,258.77,257.7,257.81,12284.0,252.8425,252.8816,251.8359,251.9434,12284.0
2022-01-24 12:05:00,257.84,258.05,256.89,256.91,8326.0,251.9727,252.178,251.0444,251.0639,8326.0
2022-01-24 12:10:00,256.94,257.3,255.85,256.35,20703.0,251.0932,251.445,250.028,250.5166,20703.0
2022-01-24 12:15:00,256.27,256.31,255.0,255.55,56057.0,250.4385,250.4775,249.1974,249.7348,56057.0
2022-01-24 12:20:00,255.41,256.65,255.4,255.9,85449.0,249.598,250.8098,249.5883,250.0769,85449.0
2022-01-24 12:25:00,255.91,256.9,255.09,256.39,18989.0,250.0867,251.0541,249.2853,250.5557,18989.0
2022-01-24 12:30:00,256.42,256.94,256.22,256.84,31596.0,250.585,251.0932,250.3896,250.9955,31596.0
2022-01-24 12:35:00,256.85,256.86,255.88,256.7,46877.0,251.0053,251.015,250.0573,250.8587,46877.0
2022-01-24 12:40:00,256.45,257.78,255.99,257.48,47061.0,250.6144,251.9141,250.1648,251.6209,47061.0
2022-01-24 12:45:00,257.74,258.3,257.65,258.03,11675.0,251.875,252.4223,251.7871,252.1584,11675.0
2022-01-24 12:50:00,257.96,259.25,257.71,259.22,18865.0,252.09,253.3506,251.8457,253.3213,18865.0
2022-01-24 12:55:00,259.19,259.74,258.99,259.2,24507.0,253.292,253.8295,253.0966,253.3018,24507.0
2022-01-24 13:00:00,259.51,259.63,258.86,259.6,11782.0,253.6047,253.722,252.9695,253.6927,11782.0
2022-01-24 13:05:00,259.83,261.24,259.64,260.56,22554.0,253.9174,255.2954,253.7318,254.6308,22554.0
2022-01-24 13:10:00,261.04,261.51,260.63,261.39,18267.0,255.0999,255.5592,254.6992,255.442,18267.0
2022-01-24 13:15:00,261.6,262.44,261.29,262.34,18612.0,255.6472,256.4681,255.3442,256.3703,18612.0
2022-01-24 13:20:00,262.29,262.41,260.62,260.7,35092.0,256.3215,256.4387,254.6895,254.7677,35092.0
2022-01-24 13:25:00,260.8,261.3,260.13,260.29,20301.0,254.8654,255.354,254.2106,254.367,20301.0
2022-01-24 13:30:00,260.29,261.92,260.17,261.85,23957.0,254.367,255.9599,254.2497,255.8915,23957.0
2022-01-24 13:35:00,261.53,262.07,260.68,262.07,67377.0,255.5788,256.1065,254.7481,256.1065,67377.0
2022-01-24 13:40:00,261.99,261.99,261.14,261.26,38256.0,256.0283,256.0283,255.1976,255.3149,38256.0
2022-01-24 13:45:00,261.49,263.04,261.49,263.04,22870.0,255.5397,257.0544,255.5397,257.0544,22870.0
2022-01-24 13:50:00,263.16,263.49,262.97,263.35,9802.0,257.1717,257.4942,256.986,257.3573,9802.0
2022-01-24 13:55:00,263.64,263.99,263.19,263.96,20278.0,257.6408,257.9828,257.201,257.9535,20278.0
2022-01-24 14:00:00,264.2,265.29,264.09,264.45,32707.0,258.188,259.2532,258.0805,258.4323,32707.0
2022-01-24 14:05:00,264.28,265.06,264.26,265.06,29419.0,258.2662,259.0284,258.2466,259.0284,29419.0
2022-01-24 14:10:00,264.85,265.24,263.37,263.63,22156.0,258.8232,259.2043,257.3769,257.631,22156.0
2022-01-24 14:15:00,263.82,263.96,263.06,263.21,25756.0,257.8167,257.9535,257.0739,257.2205,25756.0
2022-01-24 14:20:00,263.14,264.02,262.08,262.11,37771.0,257.1521,258.0121,256.1162,256.1456,37771.0
2022-01-24 14:25:00,261.85,262.56,261.82,262.19,15808.0,255.8915,256.5853,255.8622,256.2237,15808.0
2022-01-24 14:30:00,262.11,263.24,262.11,262.31,41728.0,256.1456,257.2499,256.1456,256.341,41728.0
2022-01-24 14:35:00,262.19,262.19,260.69,261.16,11207.0,256.2237,256.2237,254.7579,255.2172,11207.0
2022-01-24 14:40:00,261.05,261.45,260.89,261.19,39657.0,255.1097,255.5006,254.9533,255.2465,39657.0
2022-01-24 14:45:00,261.11,262.28,260.33,262.28,22635.0,255.1683,256.3117,254.4061,256.3117,22635.0
2022-01-24 14:50:00,262.27,262.97,261.76,262.9,15147.0,256.3019,256.986,255.8035,256.9176,15147.0
2022-01-24 14:55:00,262.53,263.68,262.16,263.61,22452.0,256.556,257.6798,256.1944,257.6114,22452.0
2022-01-24 15:00:00,263.56,264.36,263.43,263.61,20752.0,257.5626,258.3444,257.4355,257.6114,20752.0
2022-01-24 15:05:00,263.65,263.88,262.91,263.82,32477.0,257.6505,257.8753,256.9274,257.8167,32477.0
2022-01-24 15:10:00,263.88,265.0,263.78,265.0,22861.0,257.8753,258.9698,257.7776,258.9698,22861.0
2022-01-24 15:15:00,265.0,265.89,264.02,264.18,36514.0,258.9698,259.8396,258.0121,258.1685,36514.0
2022-01-24 15:20:00,264.36,265.75,264.29,265.24,45570.0,258.3444,259.7027,258.276,259.2043,45570.0
2022-01-24 15:25:00,265.25,266.22,264.91,265.53,21827.0,259.2141,260.162,258.8819,259.4877,21827.0
2022-01-24 15:30:00,265.26,267.79,265.03,267.68,27851.0,259.2239,261.6963,258.9991,261.5888,27851.0
2022-01-24 15:35:00,267.57,268.24,267.04,268.13,20782.0,261.4813,262.1361,260.9634,262.0286,20782.0
2022-01-24 15:40:00,268.05,268.24,266.48,266.97,404366.0,261.9504,262.1361,260.4161,260.895,404366.0
2022-01-24 15:45:00,266.96,268.73,266.94,268.72,190846.0,260.8852,262.6149,260.8657,262.6052,190846.0
2022-01-24 15:50:00,268.72,269.97,268.72,269.37,88951.0,262.6052,263.8267,262.6052,263.2404,88951.0
2022-01-24 15:55:00,269.36,270.37,268.63,270.24,558456.0,263.2306,264.2176,262.5172,264.0906,558456.0
2022-01-25 09:30:00,265.19,265.76,264.19,265.11,56574.0,259.1555,259.7125,258.1782,259.0773,56574.0
2022-01-25 09:35:00,264.83,266.23,264.72,265.38,57088.0,258.8037,260.1718,258.6962,259.3412,57088.0
2022-01-25 09:40:00,265.4,266.32,264.42,264.49,11874.0,259.3607,260.2598,258.403,258.4714,11874.0
2022-01-25 09:45:00,264.52,264.52,262.61,262.94,19470.0,258.5007,258.5007,256.6342,256.9567,19470.0
2022-01-25 09:50:00,262.78,263.22,262.0,262.12,29385.0,256.8003,257.2303,256.0381,256.1553,29385.0
2022-01-25 09:55:00,262.35,262.95,262.13,262.54,16460.0,256.3801,256.9665,256.1651,256.5658,16460.0
2022-01-25 10:00:00,262.56,263.16,261.6,261.72,23748.0,256.5853,257.1717,255.6472,255.7644,23748.0
2022-01-25 10:05:00,261.87,262.42,261.41,262.36,26043.0,255.911,256.4485,255.4615,256.3899,26043.0
2022-01-25 10:10:00,262.25,262.99,261.66,262.99,21744.0,256.2824,257.0055,255.7058,257.0055,21744.0
2022-01-25 10:15:00,263.0,263.52,262.7,263.16,48334.0,257.0153,257.5235,256.7221,257.1717,48334.0
2022-01-25 10:20:00,262.77,262.92,262.32,262.58,10556.0,256.7905,256.9371,256.3508,256.6049,10556.0
2022-01-25 10:25:00,262.64,264.63,262.49,264.53,33301.0,256.6635,258.6082,256.5169,258.5105,33301.0
2022-01-25 10:30:00,264.57,264.57,264.12,264.24,15822.0,258.5496,258.5496,258.1098,258.2271,15822.0
2022-01-25 10:35:00,264.21,264.91,263.01,263.6,12353.0,258.1978,258.8819,257.0251,257.6017,12353.0
2022-01-25 10:40:00,263.69,264.54,263.32,264.54,31504.0,257.6896,258.5203,257.328,258.5203,31504.0
2022-01-25 10:45:00,264.72,265.23,264.21,265.09,54600.0,258.6962,259.1946,258.1978,259.0578,54600.0
2022-01-25 10:50:00,265.04,265.14,263.74,263.91,15513.0,259.0089,259.1066,257.7385,257.9046,15513.0
2022-01-25 10:55:00,264.09,264.2,262.93,263.23,30951.0,258.0805,258.188,256.9469,257.2401,30951.0
2022-01-25 11:00:00,263.13,263.7,262.84,263.35,52569.0,257.1424,257.6994,256.859,257.3573,52569.0
2022-01-25 11:05:00,263.56,263.94,262.6,262.91,17623.0,257.5626,257.9339,256.6244,256.9274,17623.0
2022-01-25 11:10:00,263.03,263.33,262.36,262.62,7834.0,257.0446,257.3378,256.3899,256.644,7834.0
2022-01-25 11:15:00,262.55,263.66,262.35,263.66,12166.0,256.5756,257.6603,256.3801,257.6603,12166.0
2022-01-25 11:20:00,263.47,264.16,263.31,263.52,25786.0,257.4746,258.1489,257.3183,257.5235,25786.0
2022-01-25 11:25:00,263.64,263.95,262.91,263.33,7981.0,257.6408,257.9437,256.9274,257.3378,7981.0
2022-01-25 11:30:00,263.27,263.46,262.6,262.69,9224.0,257.2792,257.4648,256.6244,256.7124,9224.0
2022-01-25 11:35:00,262.63,262.69,261.27,261.41,13587.0,256.6537,256.7124,255.3247,255.4615,13587.0
2022-01-25 11:40:00,261.56,262.16,261.44,262.02,6693.0,255.6081,256.1944,255.4908,256.0576,6693.0
2022-01-25 11:45:00,261.94,262.56,261.94,262.32,41510.0,255.9794,256.5853,255.9794,256.3508,41510.0
2022-01-25 11:50:00,262.31,262.91,262.25,262.87,23491.0,256.341,256.9274,256.2824,256.8883,23491.0
2022-01-25 11:55:00,262.91,262.91,261.55,261.69,10211.0,256.9274,256.9274,255.5983,255.7351,10211.0
2022-01-25 12:00:00,261.53,262.45,261.52,262.44,23181.0,255.5788,256.4778,255.569,256.4681,23181.0
2022-01-25 12:05:00,262.59,263.3,262.55,262.76,25659.0,256.6146,257.3085,256.5756,256.7808,25659.0
2022-01-25 12:10:00,262.76,262.87,262.44,262.81,10644.0,256.7808,256.8883,256.4681,256.8296,10644.0
2022-01-25 12:15:00,263.0,263.33,261.98,262.57,10008.0,257.0153,257.3378,256.0185,256.5951,10008.0
2022-01-25 12:20:00,262.55,263.25,262.41,263.06,19698.0,256.5756,257.2596,256.4387,257.0739,19698.0
2022-01-25 12:25:00,263.14,263.51,262.9,263.25,7169.0,257.1521,257.5137,256.9176,257.2596,7169.0
2022-01-25 12:30:00,263.12,263.12,262.27,262.3,5496.0,257.1326,257.1326,256.3019,256.3312,5496.0
2022-01-25 12:35:00,262.53,262.71,262.32,262.55,25743.0,256.556,256.7319,256.3508,256.5756,25743.0
2022-01-25 12:40:00,262.46,262.84,262.01,262.83,13108.0,256.4876,256.859,256.0478,256.8492,13108.0
2022-01-25 12:45:00,262.77,262.99,262.02,262.03,22884.0,256.7905,257.0055,256.0576,256.0674,22884.0
2022-01-25 12:50:00,262.15,262.37,261.99,262.1,24444.0,256.1847,256.3997,256.0283,256.1358,24444.0
2022-01-25 12:55:00,262.07,262.82,261.76,262.82,9185.0,256.1065,256.8394,255.8035,256.8394,9185.0
2022-01-25 13:00:00,262.6,262.62,261.99,262.37,17137.0,256.6244,256.644,256.0283,256.3997,17137.0
2022-01-25 13:05:00,262.43,262.55,262.0,262.42,9703.0,256.4583,256.5756,256.0381,256.4485,9703.0
2022-01-25 13:10:00,262.41,262.94,262.32,262.79,32550.0,256.4387,256.9567,256.3508,256.8101,32550.0
2022-01-25 13:15:00,262.7,263.35,262.69,263.16,28923.0,256.7221,257.3573,256.7124,257.1717,28923.0
2022-01-25 13:20:00,263.06,263.2,262.81,263.01,32353.0,257.0739,257.2108,256.8296,257.0251,32353.0
2022-01-25 13:25:00,262.85,264.17,262.85,264.17,6202.0,256.8687,258.1587,256.8687,258.1587,6202.0
2022-01-25 13:30:00,264.15,264.82,263.87,264.52,31485.0,258.1391,258.7939,257.8655,258.5007,31485.0
2022-01-25 13:35:00,264.66,264.85,264.11,264.74,20761.0,258.6375,258.8232,258.1001,258.7157,20761.0
2022-01-25 13:40:00,264.73,264.91,264.37,264.59,17096.0,258.7059,258.8819,258.3541,258.5691,17096.0
2022-01-25 13:45:00,264.8,265.37,264.34,265.19,21393.0,258.7744,259.3314,258.3248,259.1555,21393.0
2022-01-25 13:50:00,265.18,265.79,265.15,265.79,12463.0,259.1457,259.7418,259.1164,259.7418,12463.0
2022-01-25 13:55:00,265.71,266.17,265.33,266.17,15555.0,259.6636,260.1132,259.2923,260.1132,15555.0
2022-01-25 14:00:00,266.14,266.14,265.32,265.54,11558.0,260.0839,260.0839,259.2825,259.4975,11558.0
2022-01-25 14:05:00,265.46,265.67,265.18,265.36,13742.0,259.4193,259.6246,259.1457,259.3216,13742.0
2022-01-25 14:10:00,265.42,266.59,265.37,266.42,69419.0,259.3802,260.5236,259.3314,260.3575,69419.0
2022-01-25 14:15:00,266.61,266.86,266.31,266.86,24866.0,260.5432,260.7875,260.25,260.7875,24866.0
2022-01-25 14:20:00,266.72,267.29,266.71,266.94,20798.0,260.6507,261.2077,260.6409,260.8657,20798.0
2022-01-25 14:25:00,266.86,267.19,266.55,266.92,7409.0,260.7875,261.11,260.4845,260.8461,7409.0
2022-01-25 14:30:00,267.08,267.12,266.01,266.07,10994.0,261.0025,261.0416,259.9568,260.0155,10994.0
2022-01-25 14:35:00,266.22,266.83,266.22,266.83,7198.0,260.162,260.7582,260.162,260.7582,7198.0
2022-01-25 14:40:00,266.86,267.73,266.85,267.66,10553.0,260.7875,261.6377,260.7777,261.5693,10553.0
2022-01-25 14:45:00,267.69,267.99,267.48,267.48,20447.0,261.5986,261.8918,261.3934,261.3934,20447.0
2022-01-25 14:50:00,267.52,268.16,267.52,268.06,16323.0,261.4325,262.0579,261.4325,261.9602,16323.0
2022-01-25 14:55:00,267.97,268.67,267.84,268.53,34079.0,261.8722,262.5563,261.7452,262.4195,34079.0
2022-01-25 15:00:00,268.22,268.27,267.43,267.72,17378.0,262.1165,262.1654,261.3445,261.6279,17378.0
2022-01-25 15:05:00,267.56,267.65,266.68,266.82,51563.0,261.4715,261.5595,260.6116,260.7484,51563.0
2022-01-25 15:10:00,266.83,266.9,266.47,266.61,18106.0,260.7582,260.8266,260.4064,260.5432,18106.0
2022-01-25 15:15:00,266.6,267.49,266.59,267.42,15061.0,260.5334,261.4031,260.5236,261.3347,15061.0
2022-01-25 15:20:00,267.07,267.2,266.37,266.37,14814.0,260.9927,261.1197,260.3086,260.3086,14814.0
2022-01-25 15:25:00,266.16,266.21,265.08,265.19,128539.0,260.1034,260.1523,259.048,259.1555,128539.0
2022-01-25 15:30:00,265.31,265.59,264.92,264.92,58307.0,259.2727,259.5464,258.8916,258.8916,58307.0
2022-01-25 15:35:00,264.91,265.74,264.39,265.56,61536.0,258.8819,259.693,258.3737,259.5171,61536.0
2022-01-25 15:40:00,265.57,266.23,265.3,265.37,86622.0,259.5268,260.1718,259.263,259.3314,86622.0
2022-01-25 15:45:00,265.42,265.93,264.8,265.12,66928.0,259.3802,259.8786,258.7744,259.0871,66928.0
2022-01-25 15:50:00,264.81,264.81,263.43,263.69,49941.0,258.7841,258.7841,257.4355,257.6896,49941.0
2022-01-25 15:55:00,263.72,264.27,263.48,264.14,144841.0,257.7189,258.2564,257.4844,258.1294,144841.0
2022-01-26 09:30:00,270.33,270.61,269.3,269.59,51278.0,264.1785,264.4521,263.172,263.4554,51278.0
2022-01-26 09:35:00,269.57,269.66,268.95,269.08,21825.0,263.4358,263.5238,262.8299,262.957,21825.0
2022-01-26 09:40:00,268.93,269.17,268.1,268.26,8363.0,262.8104,263.0449,261.9993,262.1556,8363.0
2022-01-26 09:45:00,268.81,269.46,268.58,269.22,7464.0,262.6931,263.3283,262.4683,263.0938,7464.0
2022-01-26 09:50:00,268.82,270.18,268.82,270.13,3601.0,262.7029,264.0319,262.7029,263.9831,3601.0
2022-01-26 09:55:00,269.94,270.04,269.58,269.64,29440.0,263.7974,263.8951,263.4456,263.5042,29440.0
2022-01-26 10:00:00,270.03,271.08,269.74,270.84,14893.0,263.8853,264.9115,263.6019,264.6769,14893.0
2022-01-26 10:05:00,270.78,271.02,270.43,270.84,21391.0,264.6183,264.8528,264.2762,264.6769,21391.0
2022-01-26 10:10:00,270.68,270.68,269.68,269.68,10428.0,264.5206,264.5206,263.5433,263.5433,10428.0
2022-01-26 10:15:00,269.5,269.89,269.02,269.82,8916.0,263.3674,263.7485,262.8983,263.6801,8916.0
2022-01-26 10:20:00,269.9,269.93,268.88,268.96,9594.0,263.7583,263.7876,262.7615,262.8397,9594.0
2022-01-26 10:25:00,268.91,269.07,268.16,268.69,20041.0,262.7908,262.9472,262.0579,262.5758,20041.0
2022-01-26 10:30:00,268.4,269.06,268.05,268.85,23947.0,262.2924,262.9374,261.9504,262.7322,23947.0
2022-01-26 10:35:00,268.82,268.92,268.37,268.41,14675.0,262.7029,262.8006,262.2631,262.3022,14675.0
2022-01-26 10:40:00,268.51,268.83,267.75,267.9,10370.0,262.3999,262.7126,261.6572,261.8038,10370.0
2022-01-26 10:45:00,267.82,268.0,267.64,267.86,15918.0,261.7256,261.9015,261.5497,261.7647,15918.0
2022-01-26 10:50:00,267.85,268.18,267.72,267.99,9199.0,261.755,262.0774,261.6279,261.8918,9199.0
2022-01-26 10:55:00,267.96,268.74,267.62,268.61,19122.0,261.8624,262.6247,261.5302,262.4977,19122.0
2022-01-26 11:00:00,268.51,268.58,267.87,268.17,13190.0,262.3999,262.4683,261.7745,262.0677,13190.0
2022-01-26 11:05:00,268.3,269.07,268.23,269.06,23436.0,262.1947,262.9472,262.1263,262.9374,23436.0
2022-01-26 11:10:00,269.0,269.41,268.87,269.33,20272.0,262.8788,263.2795,262.7517,263.2013,20272.0
2022-01-26 11:15:00,269.32,269.69,269.14,269.22,17607.0,263.1915,263.5531,263.0156,263.0938,17607.0
2022-01-26 11:20:00,269.37,269.79,269.18,269.58,13074.0,263.2404,263.6508,263.0547,263.4456,13074.0
2022-01-26 11:25:00,269.66,269.76,269.47,269.68,13387.0,263.5238,263.6215,263.3381,263.5433,13387.0
2022-01-26 11:30:00,269.64,270.1,269.46,269.77,20420.0,263.5042,263.9538,263.3283,263.6313,20420.0
2022-01-26 11:35:00,269.78,269.83,269.28,269.56,12813.0,263.641,263.6899,263.1524,263.426,12813.0
2022-01-26 11:40:00,269.65,270.16,269.63,269.97,8318.0,263.514,264.0124,263.4944,263.8267,8318.0
2022-01-26 11:45:00,270.01,270.17,269.61,269.69,7939.0,263.8658,264.0222,263.4749,263.5531,7939.0
2022-01-26 11:50:00,269.56,269.93,269.2,269.81,15860.0,263.426,263.7876,263.0742,263.6703,15860.0
2022-01-26 11:55:00,269.79,270.0,269.47,269.78,11471.0,263.6508,263.856,263.3381,263.641,11471.0
2022-01-26 12:00:00,269.72,270.05,269.72,269.87,6472.0,263.5824,263.9049,263.5824,263.729,6472.0
2022-01-26 12:05:00,269.89,270.01,269.83,269.97,2321.0,263.7485,263.8658,263.6899,263.8267,2321.0
2022-01-26 12:10:00,270.07,270.55,269.92,270.34,19027.0,263.9244,264.3935,263.7778,264.1883,19027.0
2022-01-26 12:15:00,270.33,270.59,270.19,270.19,16523.0,264.1785,264.4326,264.0417,264.0417,16523.0
2022-01-26 12:20:00,270.29,270.51,270.18,270.29,29495.0,264.1394,264.3544,264.0319,264.1394,29495.0
2022-01-26 12:25:00,270.36,270.55,270.17,270.53,12910.0,264.2078,264.3935,264.0222,264.374,12910.0
2022-01-26 12:30:00,270.54,270.57,270.29,270.49,12615.0,264.3837,264.4131,264.1394,264.3349,12615.0
2022-01-26 12:35:00,270.45,270.91,270.45,270.8,11308.0,264.2958,264.7453,264.2958,264.6378,11308.0
2022-01-26 12:40:00,270.81,271.45,270.81,271.45,18803.0,264.6476,265.273,264.6476,265.273,18803.0
2022-01-26 12:45:00,271.44,271.44,271.09,271.39,50731.0,265.2633,265.2633,264.9212,265.2144,50731.0
2022-01-26 12:50:00,271.37,271.39,271.05,271.26,9097.0,265.1949,265.2144,264.8821,265.0874,9097.0
2022-01-26 12:55:00,271.3,271.42,271.2,271.27,16378.0,265.1264,265.2437,265.0287,265.0971,16378.0
2022-01-26 13:00:00,271.3,271.31,270.0,270.26,22960.0,265.1264,265.1362,263.856,264.1101,22960.0
2022-01-26 13:05:00,270.13,270.52,269.96,270.5,40239.0,263.9831,264.3642,263.8169,264.3446,40239.0
2022-01-26 13:10:00,270.49,270.83,270.4,270.83,48536.0,264.3349,264.6671,264.2469,264.6671,48536.0
2022-01-26 13:15:00,270.79,270.91,270.41,270.54,11157.0,264.628,264.7453,264.2567,264.3837,11157.0
2022-01-26 13:20:00,270.45,270.48,270.03,270.22,8341.0,264.2958,264.3251,263.8853,264.071,8341.0
2022-01-26 13:25:00,270.33,270.63,270.3,270.48,5904.0,264.1785,264.4717,264.1492,264.3251,5904.0
2022-01-26 13:30:00,270.42,270.65,270.19,270.32,18744.0,264.2665,264.4912,264.0417,264.1687,18744.0
2022-01-26 13:35:00,270.29,270.49,270.1,270.27,10508.0,264.1394,264.3349,263.9538,264.1199,10508.0
2022-01-26 13:40:00,270.24,270.49,270.18,270.39,6813.0,264.0906,264.3349,264.0319,264.2372,6813.0
2022-01-26 13:45:00,270.38,270.38,270.13,270.29,5446.0,264.2274,264.2274,263.9831,264.1394,5446.0
2022-01-26 13:50:00,270.16,270.73,270.16,270.63,33431.0,264.0124,264.5694,264.0124,264.4717,33431.0
2022-01-26 13:55:00,270.62,270.68,270.18,270.25,31036.0,264.4619,264.5206,264.0319,264.1003,31036.0
2022-01-26 14:00:00,270.24,272.64,270.24,271.87,30723.0,264.0906,266.436,264.0906,265.6835,30723.0
2022-01-26 14:05:00,271.92,272.97,271.75,271.75,26182.0,265.7323,266.7584,265.5662,265.5662,26182.0
2022-01-26 14:10:00,271.92,272.31,268.94,269.0,34164.0,265.7323,266.1135,262.8201,262.8788,34164.0
2022-01-26 14:15:00,269.4,269.99,268.96,269.71,24460.0,263.2697,263.8463,262.8397,263.5726,24460.0
2022-01-26 14:20:00,269.64,269.72,269.01,269.57,14507.0,263.5042,263.5824,262.8886,263.4358,14507.0
2022-01-26 14:25:00,269.93,270.87,269.86,270.85,8573.0,263.7876,264.7062,263.7192,264.6867,8573.0
2022-01-26 14:30:00,270.75,270.83,268.54,268.86,32739.0,264.589,264.6671,262.4292,262.742,32739.0
2022-01-26 14:35:00,268.88,271.26,268.4,270.49,36146.0,262.7615,265.0874,262.2924,264.3349,36146.0
2022-01-26 14:40:00,270.67,270.77,267.97,267.97,23008.0,264.5108,264.6085,261.8722,261.8722,23008.0
2022-01-26 14:45:00,267.67,267.87,265.16,265.47,40737.0,261.579,261.7745,259.1262,259.4291,40737.0
2022-01-26 14:50:00,265.51,267.06,265.5,266.73,65245.0,259.4682,260.9829,259.4584,260.6604,65245.0
2022-01-26 14:55:00,266.2,266.63,265.91,266.49,20409.0,260.1425,260.5627,259.8591,260.4259,20409.0
2022-01-26 15:00:00,266.37,266.37,263.19,263.6,18307.0,260.3086,260.3086,257.201,257.6017,18307.0
2022-01-26 15:05:00,263.56,263.56,261.76,261.81,27829.0,257.5626,257.5626,255.8035,255.8524,27829.0
2022-01-26 15:10:00,261.68,263.59,261.68,262.91,30141.0,255.7254,257.5919,255.7254,256.9274,30141.0
2022-01-26 15:15:00,262.82,263.46,262.14,262.46,50955.0,256.8394,257.4648,256.1749,256.4876,50955.0
2022-01-26 15:20:00,261.87,262.69,261.12,262.26,15806.0,255.911,256.7124,255.1781,256.2922,15806.0
2022-01-26 15:25:00,262.2,264.4,261.78,264.04,16644.0,256.2335,258.3835,255.8231,258.0316,16644.0
2022-01-26 15:30:00,264.76,264.76,263.03,263.13,18464.0,258.7353,258.7353,257.0446,257.1424,18464.0
2022-01-26 15:35:00,262.9,263.63,262.31,263.13,15817.0,256.9176,257.631,256.341,257.1424,15817.0
2022-01-26 15:40:00,263.35,264.68,262.76,263.67,105731.0,257.3573,258.6571,256.7808,257.6701,105731.0
2022-01-26 15:45:00,263.67,264.49,262.84,263.44,132957.0,257.6701,258.4714,256.859,257.4453,132957.0
2022-01-26 15:50:00,263.52,264.6,262.64,264.6,229116.0,257.5235,258.5789,256.6635,258.5789,229116.0
2022-01-26 15:55:00,264.35,264.8,263.36,264.08,284416.0,258.3346,258.7744,257.3671,258.0707,284416.0
2022-01-27 09:30:00,267.55,268.21,267.1,267.11,41394.0,261.4618,262.1068,261.022,261.0318,41394.0
2022-01-27 09:35:00,267.08,267.38,266.37,266.83,22064.0,261.0025,261.2956,260.3086,260.7582,22064.0
2022-01-27 09:40:00,266.97,268.54,266.95,268.36,48759.0,260.895,262.4292,260.8754,262.2533,48759.0
2022-01-27 09:45:00,268.42,268.98,267.76,268.77,26624.0,262.312,262.8592,261.667,262.654,26624.0
2022-01-27 09:50:00,268.81,269.26,268.58,269.0,12417.0,262.6931,263.1329,262.4683,262.8788,12417.0
2022-01-27 09:55:00,269.04,269.1,267.76,268.47,23967.0,262.9179,262.9765,261.667,262.3608,23967.0
2022-01-27 10:00:00,268.25,268.74,267.31,268.62,25278.0,262.1458,262.6247,261.2272,262.5074,25278.0
2022-01-27 10:05:00,268.93,269.25,268.47,268.97,11050.0,262.8104,263.1231,262.3608,262.8495,11050.0
2022-01-27 10:10:00,268.87,269.43,268.5,269.19,16895.0,262.7517,263.299,262.3902,263.0645,16895.0
2022-01-27 10:15:00,269.07,269.28,268.36,268.36,15340.0,262.9472,263.1524,262.2533,262.2533,15340.0
2022-01-27 10:20:00,268.44,268.66,267.69,267.69,77396.0,262.3315,262.5465,261.5986,261.5986,77396.0
2022-01-27 10:25:00,267.77,268.02,266.87,266.88,88424.0,261.6768,261.9211,260.7973,260.807,88424.0
2022-01-27 10:30:00,266.63,266.68,265.84,266.27,10226.0,260.5627,260.6116,259.7907,260.2109,10226.0
2022-01-27 10:35:00,266.14,266.27,265.16,265.37,25601.0,260.0839,260.2109,259.1262,259.3314,25601.0
2022-01-27 10:40:00,265.3,266.48,265.3,266.37,74334.0,259.263,260.4161,259.263,260.3086,74334.0
2022-01-27 10:45:00,266.43,266.66,265.67,266.06,11955.0,260.3673,260.592,259.6246,260.0057,11955.0
2022-01-27 10:50:00,266.07,266.32,265.78,266.11,21466.0,260.0155,260.2598,259.7321,260.0545,21466.0
2022-01-27 10:55:00,266.45,267.5,266.26,267.34,18525.0,260.3868,261.4129,260.2011,261.2566,18525.0
2022-01-27 11:00:00,267.45,268.34,267.45,268.22,11699.0,261.3641,262.2338,261.3641,262.1165,11699.0
2022-01-27 11:05:00,268.1,268.3,267.32,267.38,10991.0,261.9993,262.1947,261.237,261.2956,10991.0
2022-01-27 11:10:00,267.48,268.27,267.4,267.98,7863.0,261.3934,262.1654,261.3152,261.882,7863.0
2022-01-27 11:15:00,267.81,267.82,266.97,267.27,19548.0,261.7159,261.7256,260.895,261.1881,19548.0
2022-01-27 11:20:00,267.25,267.62,267.04,267.13,7511.0,261.1686,261.5302,260.9634,261.0513,7511.0
2022-01-27 11:25:00,267.2,267.2,266.31,266.58,11445.0,261.1197,261.1197,260.25,260.5138,11445.0
2022-01-27 11:30:00,266.78,267.7,266.41,267.6,37765.0,260.7093,261.6084,260.3477,261.5106,37765.0
2022-01-27 11:35:00,267.78,268.12,267.53,267.57,10709.0,261.6865,262.0188,261.4422,261.4813,10709.0
2022-01-27 11:40:00,267.66,268.25,267.54,267.78,7128.0,261.5693,262.1458,261.452,261.6865,7128.0
2022-01-27 11:45:00,268.02,268.13,267.44,267.56,3812.0,261.9211,262.0286,261.3543,261.4715,3812.0
2022-01-27 11:50:00,267.39,267.72,267.18,267.72,9824.0,261.3054,261.6279,261.1002,261.6279,9824.0
2022-01-27 11:55:00,267.7,267.7,267.3,267.43,6673.0,261.6084,261.6084,261.2175,261.3445,6673.0
2022-01-27 12:00:00,267.12,267.32,266.81,267.32,12634.0,261.0416,261.237,260.7386,261.237,12634.0
2022-01-27 12:05:00,267.15,267.15,266.29,266.3,8033.0,261.0709,261.0709,260.2304,260.2402,8033.0
2022-01-27 12:10:00,266.12,266.15,265.58,265.97,11291.0,260.0643,260.0936,259.5366,259.9177,11291.0
2022-01-27 12:15:00,265.97,265.97,264.91,265.21,11274.0,259.9177,259.9177,258.8819,259.175,11274.0
2022-01-27 12:20:00,265.16,265.16,264.74,264.91,9072.0,259.1262,259.1262,258.7157,258.8819,9072.0
2022-01-27 12:25:00,265.03,265.29,264.7,265.0,14684.0,258.9991,259.2532,258.6766,258.9698,14684.0
2022-01-27 12:30:00,265.0,265.18,264.42,264.44,21512.0,258.9698,259.1457,258.403,258.4225,21512.0
2022-01-27 12:35:00,264.4,264.41,263.81,264.15,22173.0,258.3835,258.3932,257.8069,258.1391,22173.0
2022-01-27 12:40:00,264.12,264.47,263.94,264.17,16447.0,258.1098,258.4519,257.9339,258.1587,16447.0
2022-01-27 12:45:00,264.12,264.14,263.35,263.35,13897.0,258.1098,258.1294,257.3573,257.3573,13897.0
2022-01-27 12:50:00,263.48,264.2,263.48,264.17,23724.0,257.4844,258.188,257.4844,258.1587,23724.0
2022-01-27 12:55:00,264.22,264.98,264.22,264.59,65625.0,258.2076,258.9503,258.2076,258.5691,65625.0
2022-01-27 13:00:00,264.5,265.03,263.73,263.74,25007.0,258.4812,258.9991,257.7287,257.7385,25007.0
2022-01-27 13:05:00,263.8,263.86,263.05,263.38,54002.0,257.7971,257.8557,257.0642,257.3867,54002.0
2022-01-27 13:10:00,263.29,263.31,262.78,263.13,73737.0,257.2987,257.3183,256.8003,257.1424,73737.0
2022-01-27 13:15:00,263.1,263.66,262.58,262.63,54309.0,257.113,257.6603,256.6049,256.6537,54309.0
2022-01-27 13:20:00,262.71,262.77,261.86,261.9,8045.0,256.7319,256.7905,255.9013,255.9403,8045.0
2022-01-27 13:25:00,261.98,262.38,261.69,261.82,14934.0,256.0185,256.4094,255.7351,255.8622,14934.0
2022-01-27 13:30:00,261.85,262.55,261.85,262.42,44306.0,255.8915,256.5756,255.8915,256.4485,44306.0
2022-01-27 13:35:00,262.48,263.07,261.95,261.95,36404.0,256.5071,257.0837,255.9892,255.9892,36404.0
2022-01-27 13:40:00,262.03,262.57,261.86,262.38,27703.0,256.0674,256.5951,255.9013,256.4094,27703.0
2022-01-27 13:45:00,262.03,262.88,262.03,262.76,37788.0,256.0674,256.898,256.0674,256.7808,37788.0
2022-01-27 13:50:00,262.76,262.94,262.02,262.14,17878.0,256.7808,256.9567,256.0576,256.1749,17878.0
2022-01-27 13:55:00,262.16,263.56,262.16,263.14,30684.0,256.1944,257.5626,256.1944,257.1521,30684.0
2022-01-27 14:00:00,263.19,264.34,263.15,264.07,27733.0,257.201,258.3248,257.1619,258.061,27733.0
2022-01-27 14:05:00,264.15,264.68,263.7,263.9,25297.0,258.1391,258.6571,257.6994,257.8948,25297.0
2022-01-27 14:10:00,264.01,264.28,263.64,263.68,12977.0,258.0023,258.2662,257.6408,257.6798,12977.0
2022-01-27 14:15:00,263.73,263.73,262.95,263.1,16509.0,257.7287,257.7287,256.9665,257.113,16509.0
2022-01-27 14:20:00,263.12,263.12,262.13,262.17,16485.0,257.1326,257.1326,256.1651,256.2042,16485.0
2022-01-27 14:25:00,262.26,262.49,262.03,262.28,10943.0,256.2922,256.5169,256.0674,256.3117,10943.0
2022-01-27 14:30:00,262.19,262.64,261.53,261.62,14452.0,256.2237,256.6635,255.5788,255.6667,14452.0
2022-01-27 14:35:00,261.7,262.48,261.67,262.26,98475.0,255.7449,256.5071,255.7156,256.2922,98475.0
2022-01-27 14:40:00,262.35,263.21,262.35,262.84,32867.0,256.3801,257.2205,256.3801,256.859,32867.0
2022-01-27 14:45:00,262.95,263.44,262.53,262.8,94708.0,256.9665,257.4453,256.556,256.8199,94708.0
2022-01-27 14:50:00,262.71,262.79,261.83,261.94,21876.0,256.7319,256.8101,255.8719,255.9794,21876.0
2022-01-27 14:55:00,261.89,262.49,261.62,262.34,7778.0,255.9306,256.5169,255.6667,256.3703,7778.0
2022-01-27 15:00:00,262.52,263.07,262.31,262.43,113985.0,256.5462,257.0837,256.341,256.4583,113985.0
2022-01-27 15:05:00,262.44,263.16,262.25,262.26,92429.0,256.4681,257.1717,256.2824,256.2922,92429.0
2022-01-27 15:10:00,262.42,262.46,261.64,261.75,21046.0,256.4485,256.4876,255.6863,255.7938,21046.0
2022-01-27 15:15:00,261.75,261.98,261.2,261.98,9894.0,255.7938,256.0185,255.2563,256.0185,9894.0
2022-01-27 15:20:00,261.9,262.24,261.27,261.79,9706.0,255.9403,256.2726,255.3247,255.8328,9706.0
2022-01-27 15:25:00,261.81,262.37,261.72,262.16,20647.0,255.8524,256.3997,255.7644,256.1944,20647.0
2022-01-27 15:30:00,262.37,262.71,261.91,261.95,21166.0,256.3997,256.7319,255.9501,255.9892,21166.0
2022-01-27 15:35:00,262.04,262.33,261.51,261.75,16449.0,256.0772,256.3606,255.5592,255.7938,16449.0
2022-01-27 15:40:00,261.82,263.41,261.69,263.07,129632.0,255.8622,257.416,255.7351,257.0837,129632.0
2022-01-27 15:45:00,263.19,263.95,262.67,262.73,179490.0,257.201,257.9437,256.6928,256.7515,179490.0
2022-01-27 15:50:00,262.57,262.85,262.29,262.43,89822.0,256.5951,256.8687,256.3215,256.4583,89822.0
2022-01-27 15:55:00,262.43,262.66,261.82,261.89,214052.0,256.4583,256.6831,255.8622,255.9306,214052.0
2022-01-28 09:30:00,264.09,264.74,262.09,262.09,115147.0,258.0805,258.7157,256.126,256.126,115147.0
2022-01-28 09:35:00,262.14,262.17,261.1,261.34,14845.0,256.1749,256.2042,255.1585,255.3931,14845.0
2022-01-28 09:40:00,261.37,261.54,260.7,260.9,16495.0,255.4224,255.5885,254.7677,254.9631,16495.0
2022-01-28 09:45:00,260.74,261.04,260.1,260.76,25856.0,254.8067,255.0999,254.1813,254.8263,25856.0
2022-01-28 09:50:00,260.66,261.56,260.39,261.02,22611.0,254.7286,255.6081,254.4647,255.0804,22611.0
2022-01-28 09:55:00,260.71,261.22,260.52,260.88,28052.0,254.7774,255.2758,254.5917,254.9436,28052.0
2022-01-28 10:00:00,261.23,261.24,260.31,260.87,36313.0,255.2856,255.2954,254.3865,254.9338,36313.0
2022-01-28 10:05:00,260.86,261.4,260.74,261.31,15459.0,254.924,255.4517,254.8067,255.3638,15459.0
2022-01-28 10:10:00,261.49,262.36,261.49,261.9,27161.0,255.5397,256.3899,255.5397,255.9403,27161.0
2022-01-28 10:15:00,261.86,263.73,261.86,263.68,15698.0,255.9013,257.7287,255.9013,257.6798,15698.0
2022-01-28 10:20:00,263.67,263.67,262.68,262.73,103605.0,257.6701,257.6701,256.7026,256.7515,103605.0
2022-01-28 10:25:00,262.85,263.0,262.0,262.08,10479.0,256.8687,257.0153,256.0381,256.1162,10479.0
2022-01-28 10:30:00,262.3,262.56,261.59,261.65,8339.0,256.3312,256.5853,255.6374,255.696,8339.0
2022-01-28 10:35:00,261.73,263.22,261.68,262.76,8540.0,255.7742,257.2303,255.7254,256.7808,8540.0
2022-01-28 10:40:00,262.5,262.82,261.86,261.93,8008.0,256.5267,256.8394,255.9013,255.9697,8008.0
2022-01-28 10:45:00,262.36,264.21,262.11,264.11,14797.0,256.3899,258.1978,256.1456,258.1001,14797.0
2022-01-28 10:50:00,264.26,264.83,263.95,264.72,18187.0,258.2466,258.8037,257.9437,258.6962,18187.0
2022-01-28 10:55:00,264.86,265.42,264.33,265.26,12393.0,258.833,259.3802,258.315,259.2239,12393.0
2022-01-28 11:00:00,265.47,265.54,264.56,264.58,19954.0,259.4291,259.4975,258.5398,258.5594,19954.0
2022-01-28 11:05:00,264.59,265.4,264.58,265.39,22396.0,258.5691,259.3607,258.5594,259.3509,22396.0
2022-01-28 11:10:00,265.52,266.3,265.39,266.13,22445.0,259.478,260.2402,259.3509,260.0741,22445.0
2022-01-28 11:15:00,266.6,267.18,266.51,266.95,19218.0,260.5334,261.1002,260.4454,260.8754,19218.0
2022-01-28 11:20:00,267.09,267.13,266.4,266.75,14176.0,261.0122,261.0513,260.3379,260.68,14176.0
2022-01-28 11:25:00,266.66,267.26,266.59,266.71,35583.0,260.592,261.1784,260.5236,260.6409,35583.0
2022-01-28 11:30:00,266.73,266.86,266.08,266.49,58931.0,260.6604,260.7875,260.0252,260.4259,58931.0
2022-01-28 11:35:00,266.63,267.48,266.51,266.91,19880.0,260.5627,261.3934,260.4454,260.8363,19880.0
2022-01-28 11:40:00,266.91,267.15,266.67,266.67,15347.0,260.8363,261.0709,260.6018,260.6018,15347.0
2022-01-28 11:45:00,266.76,266.91,266.54,266.78,7734.0,260.6898,260.8363,260.4748,260.7093,7734.0
2022-01-28 11:50:00,266.73,267.09,266.65,267.07,19431.0,260.6604,261.0122,260.5823,260.9927,19431.0
2022-01-28 11:55:00,267.08,268.23,267.08,268.04,90362.0,261.0025,262.1263,261.0025,261.9406,90362.0
2022-01-28 12:00:00,268.04,268.41,267.72,268.38,14617.0,261.9406,262.3022,261.6279,262.2729,14617.0
2022-01-28 12:05:00,268.32,268.56,268.13,268.47,46584.0,262.2143,262.4488,262.0286,262.3608,46584.0
2022-01-28 12:10:00,268.42,268.45,267.57,267.84,32040.0,262.312,262.3413,261.4813,261.7452,32040.0
2022-01-28 12:15:00,267.88,268.5,267.65,268.34,61471.0,261.7843,262.3902,261.5595,262.2338,61471.0
2022-01-28 12:20:00,268.34,268.34,267.07,267.23,20994.0,262.2338,262.2338,260.9927,261.1491,20994.0
2022-01-28 12:25:00,267.03,267.32,266.8,266.93,5449.0,260.9536,261.237,260.7288,260.8559,5449.0
2022-01-28 12:30:00,266.86,267.14,266.74,266.87,9409.0,260.7875,261.0611,260.6702,260.7973,9409.0
2022-01-28 12:35:00,266.86,267.33,266.53,266.92,7187.0,260.7875,261.2468,260.465,260.8461,7187.0
2022-01-28 12:40:00,266.92,267.31,266.74,267.15,8637.0,260.8461,261.2272,260.6702,261.0709,8637.0
2022-01-28 12:45:00,267.49,267.55,266.83,267.13,9230.0,261.4031,261.4618,260.7582,261.0513,9230.0
2022-01-28 12:50:00,266.72,266.76,266.15,266.33,18234.0,260.6507,260.6898,260.0936,260.2695,18234.0
2022-01-28 12:55:00,266.19,266.59,266.18,266.58,10271.0,260.1327,260.5236,260.123,260.5138,10271.0
2022-01-28 13:00:00,266.25,267.02,266.24,266.69,5917.0,260.1914,260.9438,260.1816,260.6213,5917.0
2022-01-28 13:05:00,266.59,267.49,266.49,267.42,16897.0,260.5236,261.4031,260.4259,261.3347,16897.0
2022-01-28 13:10:00,267.28,267.49,267.22,267.34,14558.0,261.1979,261.4031,261.1393,261.2566,14558.0
2022-01-28 13:15:00,267.32,267.47,267.01,267.16,11531.0,261.237,261.3836,260.9341,261.0807,11531.0
2022-01-28 13:20:00,267.08,267.25,266.41,266.76,75746.0,261.0025,261.1686,260.3477,260.6898,75746.0
2022-01-28 13:25:00,266.76,266.91,266.15,266.81,64168.0,260.6898,260.8363,260.0936,260.7386,64168.0
2022-01-28 13:30:00,266.87,267.65,266.86,267.3,22541.0,260.7973,261.5595,260.7875,261.2175,22541.0
2022-01-28 13:35:00,267.4,267.59,267.05,267.16,10650.0,261.3152,261.5009,260.9732,261.0807,10650.0
2022-01-28 13:40:00,267.24,267.31,266.83,267.1,10008.0,261.1588,261.2272,260.7582,261.022,10008.0
2022-01-28 13:45:00,266.93,267.48,266.89,266.97,14012.0,260.8559,261.3934,260.8168,260.895,14012.0
2022-01-28 13:50:00,267.0,267.39,266.92,267.17,31921.0,260.9243,261.3054,260.8461,261.0904,31921.0
2022-01-28 13:55:00,267.06,267.67,267.05,267.16,44172.0,260.9829,261.579,260.9732,261.0807,44172.0
2022-01-28 14:00:00,267.16,267.84,266.92,266.92,29089.0,261.0807,261.7452,260.8461,260.8461,29089.0
2022-01-28 14:05:00,266.62,266.72,265.89,266.09,12439.0,260.5529,260.6507,259.8396,260.035,12439.0
2022-01-28 14:10:00,266.02,266.15,265.39,265.4,12179.0,259.9666,260.0936,259.3509,259.3607,12179.0
2022-01-28 14:15:00,265.3,265.48,265.02,265.09,20592.0,259.263,259.4389,258.9893,259.0578,20592.0
2022-01-28 14:20:00,265.1,265.12,264.27,264.27,35143.0,259.0675,259.0871,258.2564,258.2564,35143.0
2022-01-28 14:25:00,264.34,264.88,264.34,264.57,34271.0,258.3248,258.8525,258.3248,258.5496,34271.0
2022-01-28 14:30:00,264.52,265.01,264.06,264.78,15443.0,258.5007,258.9796,258.0512,258.7548,15443.0
2022-01-28 14:35:00,264.64,264.97,264.59,264.81,19451.0,258.618,258.9405,258.5691,258.7841,19451.0
2022-01-28 14:40:00,265.23,265.99,265.18,265.82,19283.0,259.1946,259.9373,259.1457,259.7711,19283.0
2022-01-28 14:45:00,265.96,266.35,265.52,266.35,118219.0,259.908,260.2891,259.478,260.2891,118219.0
2022-01-28 14:50:00,266.31,266.47,265.77,266.19,29170.0,260.25,260.4064,259.7223,260.1327,29170.0
2022-01-28 14:55:00,266.13,267.04,266.13,266.9,33211.0,260.0741,260.9634,260.0741,260.8266,33211.0
2022-01-28 15:00:00,266.95,267.35,266.78,267.1,60231.0,260.8754,261.2663,260.7093,261.022,60231.0
2022-01-28 15:05:00,267.16,267.52,266.99,267.41,33503.0,261.0807,261.4325,260.9145,261.325,33503.0
2022-01-28 15:10:00,267.28,267.39,266.64,267.07,43302.0,261.1979,261.3054,260.5725,260.9927,43302.0
2022-01-28 15:15:00,267.08,267.56,267.0,267.36,37030.0,261.0025,261.4715,260.9243,261.2761,37030.0
2022-01-28 15:20:00,267.39,268.18,267.13,268.07,64268.0,261.3054,262.0774,261.0513,261.9699,64268.0
2022-01-28 15:25:00,268.09,268.24,267.5,267.74,69212.0,261.9895,262.1361,261.4129,261.6475,69212.0
2022-01-28 15:30:00,267.68,268.43,266.83,268.28,85195.0,261.5888,262.3218,260.7582,262.1752,85195.0
2022-01-28 15:35:00,268.23,268.57,268.07,268.52,69322.0,262.1263,262.4586,261.9699,262.4097,69322.0
2022-01-28 15:40:00,268.47,269.05,268.35,268.99,103557.0,262.3608,262.9276,262.2436,262.869,103557.0
2022-01-28 15:45:00,268.97,269.68,268.77,269.65,103205.0,262.8495,263.5433,262.654,263.514,103205.0
2022-01-28 15:50:00,269.69,270.41,269.68,270.32,102407.0,263.5531,264.2567,263.5433,264.1687,102407.0
2022-01-28 15:55:00,270.34,271.2,270.11,271.13,112363.0,264.1883,265.0287,263.9635,264.9603,112363.0
2022-01-31 09:30:00,271.88,272.53,270.79,272.53,47556.0,265.6932,266.3285,264.628,266.3285,47556.0
2022-01-31 09:35:00,272.5,273.0,272.31,273.0,13309.0,266.2991,266.7878,266.1135,266.7878,13309.0
2022-01-31 09:40:00,272.91,273.48,272.91,273.04,26922.0,266.6998,267.2568,266.6998,266.8268,26922.0
2022-01-31 09:45:00,273.18,273.37,272.61,272.61,28223.0,266.9637,267.1493,266.4066,266.4066,28223.0
2022-01-31 09:50:00,272.69,274.01,272.29,273.95,12176.0,266.4848,267.7748,266.0939,267.7161,12176.0
2022-01-31 09:55:00,273.98,274.2,273.84,274.18,9178.0,267.7455,267.9605,267.6086,267.9409,9178.0
2022-01-31 10:00:00,274.43,274.82,274.43,274.52,26318.0,268.1852,268.5663,268.1852,268.2732,26318.0
2022-01-31 10:05:00,274.34,275.53,274.34,275.53,19006.0,268.0973,269.2602,268.0973,269.2602,19006.0
2022-01-31 10:10:00,275.59,275.59,274.96,275.24,19021.0,269.3188,269.3188,268.7032,268.9768,19021.0
2022-01-31 10:15:00,275.23,275.53,274.86,274.86,8004.0,268.967,269.2602,268.6054,268.6054,8004.0
2022-01-31 10:20:00,275.03,276.0,274.95,275.5,10499.0,268.7716,269.7195,268.6934,269.2309,10499.0
2022-01-31 10:25:00,275.56,275.67,274.64,274.64,14850.0,269.2895,269.397,268.3904,268.3904,14850.0
2022-01-31 10:30:00,274.85,275.09,274.46,275.06,10809.0,268.5957,268.8302,268.2145,268.8009,10809.0
2022-01-31 10:35:00,275.07,275.2,274.52,274.82,11873.0,268.8107,268.9377,268.2732,268.5663,11873.0
2022-01-31 10:40:00,274.75,275.25,274.44,275.25,12619.0,268.4979,268.9866,268.195,268.9866,12619.0
2022-01-31 10:45:00,275.13,275.17,274.57,274.97,30932.0,268.8693,268.9084,268.322,268.7129,30932.0
2022-01-31 10:50:00,274.89,275.68,274.89,275.48,14064.0,268.6348,269.4068,268.6348,269.2113,14064.0
2022-01-31 10:55:00,275.56,275.58,275.32,275.58,7314.0,269.2895,269.3091,269.055,269.3091,7314.0
2022-01-31 11:00:00,275.58,276.07,275.58,275.83,32395.0,269.3091,269.7879,269.3091,269.5534,32395.0
2022-01-31 11:05:00,275.84,275.84,275.39,275.39,127799.0,269.5631,269.5631,269.1234,269.1234,127799.0
2022-01-31 11:10:00,275.29,275.4,274.72,275.32,6734.0,269.0256,269.1331,268.4686,269.055,6734.0
2022-01-31 11:15:00,275.39,275.39,274.8,274.93,13634.0,269.1234,269.1234,268.5468,268.6738,13634.0
2022-01-31 11:20:00,274.93,275.29,274.65,274.77,14737.0,268.6738,269.0256,268.4002,268.5175,14737.0
2022-01-31 11:25:00,274.78,275.25,274.76,274.82,74228.0,268.5273,268.9866,268.5077,268.5663,74228.0
2022-01-31 11:30:00,274.92,275.78,274.8,275.69,10320.0,268.6641,269.5045,268.5468,269.4165,10320.0
2022-01-31 11:35:00,275.83,275.95,275.57,275.65,7412.0,269.5534,269.6706,269.2993,269.3775,7412.0
2022-01-31 11:40:00,275.71,275.83,275.52,275.76,8971.0,269.4361,269.5534,269.2504,269.485,8971.0
2022-01-31 11:45:00,275.81,276.16,275.69,276.1,27554.0,269.5338,269.8759,269.4165,269.8172,27554.0
2022-01-31 11:50:00,276.09,276.81,276.01,276.78,16368.0,269.8074,270.5111,269.7293,270.4817,16368.0
2022-01-31 11:55:00,276.82,277.02,276.77,276.81,21297.0,270.5208,270.7163,270.472,270.5111,21297.0
2022-01-31 12:00:00,276.87,276.87,276.38,276.56,9123.0,270.5697,270.5697,270.0908,270.2668,9123.0
2022-01-31 12:05:00,276.64,276.74,276.17,276.17,10447.0,270.3449,270.4427,269.8856,269.8856,10447.0
2022-01-31 12:10:00,276.29,276.45,276.02,276.09,11533.0,270.0029,270.1593,269.739,269.8074,11533.0
2022-01-31 12:15:00,276.02,276.7,276.02,276.6,19433.0,269.739,270.4036,269.739,270.3058,19433.0
2022-01-31 12:20:00,276.55,276.59,275.75,275.88,23541.0,270.257,270.2961,269.4752,269.6022,23541.0
2022-01-31 12:25:00,275.92,276.16,275.76,276.12,9458.0,269.6413,269.8759,269.485,269.8368,9458.0
2022-01-31 12:30:00,276.13,276.33,275.86,275.91,28127.0,269.8465,270.042,269.5827,269.6315,28127.0
2022-01-31 12:35:00,275.94,276.33,275.79,276.29,3986.0,269.6609,270.042,269.5143,270.0029,3986.0
2022-01-31 12:40:00,276.21,276.4,276.18,276.18,5038.0,269.9247,270.1104,269.8954,269.8954,5038.0
2022-01-31 12:45:00,276.25,276.76,276.25,276.76,6153.0,269.9638,270.4622,269.9638,270.4622,6153.0
2022-01-31 12:50:00,276.74,276.8,276.56,276.77,10807.0,270.4427,270.5013,270.2668,270.472,10807.0
2022-01-31 12:55:00,276.83,276.99,276.74,276.79,5184.0,270.5306,270.687,270.4427,270.4915,5184.0
2022-01-31 13:00:00,276.63,276.66,276.44,276.49,5508.0,270.3352,270.3645,270.1495,270.1983,5508.0
2022-01-31 13:05:00,276.46,276.72,276.43,276.69,9497.0,270.169,270.4231,270.1397,270.3938,9497.0
2022-01-31 13:10:00,276.66,276.71,276.43,276.68,13066.0,270.3645,270.4133,270.1397,270.384,13066.0
2022-01-31 13:15:00,276.71,276.78,276.45,276.74,17286.0,270.4133,270.4817,270.1593,270.4427,17286.0
2022-01-31 13:20:00,276.72,276.78,276.59,276.7,6171.0,270.4231,270.4817,270.2961,270.4036,6171.0
2022-01-31 13:25:00,276.66,276.76,276.21,276.22,10514.0,270.3645,270.4622,269.9247,269.9345,10514.0
2022-01-31 13:30:00,276.31,276.36,276.05,276.11,10192.0,270.0224,270.0713,269.7684,269.827,10192.0
2022-01-31 13:35:00,276.12,276.67,275.95,276.52,9765.0,269.8368,270.3742,269.6706,270.2277,9765.0
2022-01-31 13:40:00,276.4,276.91,276.37,276.39,13407.0,270.1104,270.6088,270.0811,270.1006,13407.0
2022-01-31 13:45:00,276.33,276.72,276.32,276.72,13408.0,270.042,270.4231,270.0322,270.4231,13408.0
2022-01-31 13:50:00,276.67,276.76,276.43,276.54,19826.0,270.3742,270.4622,270.1397,270.2472,19826.0
2022-01-31 13:55:00,276.63,276.72,276.46,276.71,123639.0,270.3352,270.4231,270.169,270.4133,123639.0
2022-01-31 14:00:00,276.75,276.84,276.53,276.59,132149.0,270.4524,270.5404,270.2374,270.2961,132149.0
2022-01-31 14:05:00,276.58,277.31,276.57,277.12,25259.0,270.2863,270.9997,270.2765,270.814,25259.0
2022-01-31 14:10:00,277.11,277.26,276.96,277.08,9719.0,270.8042,270.9508,270.6576,270.7749,9719.0
2022-01-31 14:15:00,277.04,277.3,277.04,277.2,16687.0,270.7358,270.9899,270.7358,270.8922,16687.0
2022-01-31 14:20:00,277.21,277.53,276.97,277.46,108748.0,270.902,271.2147,270.6674,271.1463,108748.0
2022-01-31 14:25:00,277.43,277.64,277.29,277.61,23343.0,271.117,271.3222,270.9801,271.2929,23343.0
2022-01-31 14:30:00,277.62,277.63,277.3,277.5,24687.0,271.3026,271.3124,270.9899,271.1854,24687.0
2022-01-31 14:35:00,277.57,277.62,277.36,277.43,56353.0,271.2538,271.3026,271.0485,271.117,56353.0
2022-01-31 14:40:00,277.51,277.58,277.33,277.55,55581.0,271.1951,271.2635,271.0192,271.2342,55581.0
2022-01-31 14:45:00,277.64,277.7,277.2,277.36,100857.0,271.3222,271.3808,270.8922,271.0485,100857.0
2022-01-31 14:50:00,277.44,277.52,277.24,277.33,12724.0,271.1267,271.2049,270.9313,271.0192,12724.0
2022-01-31 14:55:00,277.41,277.72,277.4,277.53,36332.0,271.0974,271.4004,271.0876,271.2147,36332.0
2022-01-31 15:00:00,277.49,277.68,277.38,277.56,60230.0,271.1756,271.3613,271.0681,271.244,60230.0
2022-01-31 15:05:00,277.54,277.57,276.83,276.84,142576.0,271.2244,271.2538,270.5306,270.5404,142576.0
2022-01-31 15:10:00,276.87,276.97,275.99,276.1,107168.0,270.5697,270.6674,269.7097,269.8172,107168.0
2022-01-31 15:15:00,276.09,276.44,275.72,275.73,21445.0,269.8074,270.1495,269.4459,269.4556,21445.0
2022-01-31 15:20:00,275.86,276.97,275.86,276.91,35204.0,269.5827,270.6674,269.5827,270.6088,35204.0
2022-01-31 15:25:00,276.92,277.07,276.58,276.8,61626.0,270.6186,270.7651,270.2863,270.5013,61626.0
2022-01-31 15:30:00,276.76,277.9,276.43,277.89,56687.0,270.4622,271.5763,270.1397,271.5665,56687.0
2022-01-31 15:35:00,277.86,277.97,277.31,277.57,121599.0,271.5372,271.6447,270.9997,271.2538,121599.0
2022-01-31 15:40:00,277.53,277.84,277.39,277.6,73481.0,271.2147,271.5176,271.0779,271.2831,73481.0
2022-01-31 15:45:00,277.68,278.36,277.6,278.36,109893.0,271.3613,272.0258,271.2831,272.0258,109893.0
2022-01-31 15:50:00,278.32,279.23,278.3,279.18,243923.0,271.9867,272.876,271.9672,272.8271,243923.0
2022-01-31 15:55:00,279.15,279.41,278.81,279.1,322461.0,272.7978,273.0519,272.4656,272.749,322461.0
2022-02-01 09:30:00,279.9,280.5,279.26,280.13,57284.0,273.5307,274.1171,272.9053,273.7555,57284.0
2022-02-01 09:35:00,279.96,280.36,279.06,279.52,30412.0,273.5894,273.9803,272.7099,273.1594,30412.0
2022-02-01 09:40:00,279.5,279.76,277.92,278.21,13416.0,273.1398,273.3939,271.5958,271.8792,13416.0
2022-02-01 09:45:00,278.3,278.83,278.04,278.73,52048.0,271.9672,272.4851,271.7131,272.3874,52048.0
2022-02-01 09:50:00,279.1,279.1,278.37,278.37,56254.0,272.749,272.749,272.0356,272.0356,56254.0
2022-02-01 09:55:00,278.12,278.74,277.97,278.68,6756.0,271.7913,272.3971,271.6447,272.3385,6756.0
2022-02-01 10:00:00,278.73,278.73,276.93,276.93,184625.0,272.3874,272.3874,270.6283,270.6283,184625.0
2022-02-01 10:05:00,277.08,277.35,276.64,277.14,79411.0,270.7749,271.0388,270.3449,270.8336,79411.0
2022-02-01 10:10:00,277.24,277.85,276.99,277.85,27050.0,270.9313,271.5274,270.687,271.5274,27050.0
2022-02-01 10:15:00,277.97,278.15,277.49,277.6,4991.0,271.6447,271.8206,271.1756,271.2831,4991.0
2022-02-01 10:20:00,277.88,278.75,277.88,278.63,36506.0,271.5567,272.4069,271.5567,272.2896,36506.0
2022-02-01 10:25:00,278.85,279.04,278.22,278.22,50324.0,272.5046,272.6903,271.889,271.889,50324.0
2022-02-01 10:30:00,278.27,278.86,278.01,278.01,6926.0,271.9378,272.5144,271.6838,271.6838,6926.0
2022-02-01 10:35:00,278.1,278.45,277.58,278.09,8643.0,271.7717,272.1137,271.2635,271.7619,8643.0
2022-02-01 10:40:00,278.13,278.4,277.25,277.53,8764.0,271.801,272.0649,270.941,271.2147,8764.0
2022-02-01 10:45:00,277.43,277.67,277.16,277.66,12217.0,271.117,271.3515,270.8531,271.3417,12217.0
2022-02-01 10:50:00,277.57,278.26,277.55,278.25,12760.0,271.2538,271.9281,271.2342,271.9183,12760.0
2022-02-01 10:55:00,278.4,278.96,278.34,278.95,7866.0,272.0649,272.6121,272.0062,272.6024,7866.0
2022-02-01 11:00:00,278.9,279.28,278.73,278.88,22034.0,272.5535,272.9249,272.3874,272.534,22034.0
2022-02-01 11:05:00,278.91,279.58,278.76,279.44,10765.0,272.5633,273.218,272.4167,273.0812,10765.0
2022-02-01 11:10:00,279.35,279.85,279.25,279.81,16267.0,272.9933,273.4819,272.8955,273.4428,16267.0
2022-02-01 11:15:00,279.81,279.85,279.39,279.53,13071.0,273.4428,273.4819,273.0324,273.1692,13071.0
2022-02-01 11:20:00,279.63,279.68,278.85,279.03,23684.0,273.2669,273.3158,272.5046,272.6805,23684.0
2022-02-01 11:25:00,279.09,279.5,279.0,279.46,5601.0,272.7392,273.1398,272.6512,273.1008,5601.0
2022-02-01 11:30:00,279.37,279.78,278.86,279.68,12257.0,273.0128,273.4135,272.5144,273.3158,12257.0
2022-02-01 11:35:00,279.75,279.82,279.16,279.47,11993.0,273.3842,273.4526,272.8076,273.1105,11993.0
2022-02-01 11:40:00,279.58,279.84,279.38,279.55,55978.0,273.218,273.4721,273.0226,273.1887,55978.0
2022-02-01 11:45:00,279.65,280.17,279.61,279.83,25104.0,273.2864,273.7946,273.2473,273.4623,25104.0
2022-02-01 11:50:00,279.81,280.0,279.59,280.0,6547.0,273.4428,273.6285,273.2278,273.6285,6547.0
2022-02-01 11:55:00,279.96,280.37,279.95,280.05,15727.0,273.5894,273.9901,273.5796,273.6773,15727.0
2022-02-01 12:00:00,280.18,280.2,279.79,279.79,3599.0,273.8044,273.8239,273.4233,273.4233,3599.0
2022-02-01 12:05:00,279.89,279.99,279.62,279.67,22943.0,273.521,273.6187,273.2571,273.306,22943.0
2022-02-01 12:10:00,279.66,279.71,279.14,279.36,13458.0,273.2962,273.3451,272.788,273.003,13458.0
2022-02-01 12:15:00,279.37,279.79,279.37,279.74,16657.0,273.0128,273.4233,273.0128,273.3744,16657.0
2022-02-01 12:20:00,279.75,279.92,279.49,279.75,23060.0,273.3842,273.5503,273.1301,273.3842,23060.0
2022-02-01 12:25:00,279.72,279.72,279.12,279.52,30966.0,273.3548,273.3548,272.7685,273.1594,30966.0
2022-02-01 12:30:00,279.39,279.41,278.65,278.74,20862.0,273.0324,273.0519,272.3092,272.3971,20862.0
2022-02-01 12:35:00,278.83,279.21,278.79,278.95,11566.0,272.4851,272.8564,272.446,272.6024,11566.0
2022-02-01 12:40:00,279.05,279.16,278.85,278.96,11046.0,272.7001,272.8076,272.5046,272.6121,11046.0
2022-02-01 12:45:00,279.04,279.1,278.78,279.03,7473.0,272.6903,272.749,272.4362,272.6805,7473.0
2022-02-01 12:50:00,279.09,279.21,279.01,279.09,3843.0,272.7392,272.8564,272.661,272.7392,3843.0
2022-02-01 12:55:00,279.23,279.73,279.22,279.73,7580.0,272.876,273.3646,272.8662,273.3646,7580.0
2022-02-01 13:00:00,279.72,279.83,279.33,279.41,10835.0,273.3548,273.4623,272.9737,273.0519,10835.0
2022-02-01 13:05:00,279.23,279.43,279.11,279.21,5289.0,272.876,273.0714,272.7587,272.8564,5289.0
2022-02-01 13:10:00,279.27,279.44,279.21,279.35,2699.0,272.9151,273.0812,272.8564,272.9933,2699.0
2022-02-01 13:15:00,279.16,279.47,279.13,279.31,7408.0,272.8076,273.1105,272.7783,272.9542,7408.0
2022-02-01 13:20:00,279.37,279.37,279.26,279.35,10628.0,273.0128,273.0128,272.9053,272.9933,10628.0
2022-02-01 13:25:00,279.31,279.69,279.31,279.63,13230.0,272.9542,273.3255,272.9542,273.2669,13230.0
2022-02-01 13:30:00,279.64,279.64,279.3,279.33,3964.0,273.2767,273.2767,272.9444,272.9737,3964.0
2022-02-01 13:35:00,279.18,279.5,278.85,279.48,5576.0,272.8271,273.1398,272.5046,273.1203,5576.0
2022-02-01 13:40:00,279.44,279.63,279.42,279.51,6089.0,273.0812,273.2669,273.0617,273.1496,6089.0
2022-02-01 13:45:00,279.51,279.61,279.38,279.4,5842.0,273.1496,273.2473,273.0226,273.0421,5842.0
2022-02-01 13:50:00,279.36,279.39,279.14,279.39,6446.0,273.003,273.0324,272.788,273.0324,6446.0
2022-02-01 13:55:00,279.25,279.26,278.83,279.24,16910.0,272.8955,272.9053,272.4851,272.8858,16910.0
2022-02-01 14:00:00,279.28,279.54,279.15,279.41,8644.0,272.9249,273.1789,272.7978,273.0519,8644.0
2022-02-01 14:05:00,279.28,279.44,279.18,279.37,2680.0,272.9249,273.0812,272.8271,273.0128,2680.0
2022-02-01 14:10:00,279.4,279.63,278.86,279.09,3786.0,273.0421,273.2669,272.5144,272.7392,3786.0
2022-02-01 14:15:00,279.24,279.31,278.89,279.03,8159.0,272.8858,272.9542,272.5437,272.6805,8159.0
2022-02-01 14:20:00,278.82,278.82,278.27,278.69,24294.0,272.4753,272.4753,271.9378,272.3483,24294.0
2022-02-01 14:25:00,278.66,278.73,278.44,278.7,6508.0,272.319,272.3874,272.104,272.3581,6508.0
2022-02-01 14:30:00,278.88,279.03,278.78,278.99,3563.0,272.534,272.6805,272.4362,272.6415,3563.0
2022-02-01 14:35:00,278.97,279.1,278.46,278.82,11691.0,272.6219,272.749,272.1235,272.4753,11691.0
2022-02-01 14:40:00,278.84,279.05,278.64,279.01,7171.0,272.4949,272.7001,272.2994,272.661,7171.0
2022-02-01 14:45:00,279.02,279.24,278.86,279.05,49813.0,272.6708,272.8858,272.5144,272.7001,49813.0
2022-02-01 14:50:00,278.99,279.05,278.68,278.96,13436.0,272.6415,272.7001,272.3385,272.6121,13436.0
2022-02-01 14:55:00,279.13,279.18,278.75,279.03,6698.0,272.7783,272.8271,272.4069,272.6805,6698.0
2022-02-01 15:00:00,279.01,279.98,278.91,279.89,30455.0,272.661,273.6089,272.5633,273.521,30455.0
2022-02-01 15:05:00,279.83,280.12,279.66,280.1,45858.0,273.4623,273.7457,273.2962,273.7262,45858.0
2022-02-01 15:10:00,280.07,280.08,279.78,279.93,19467.0,273.6969,273.7067,273.4135,273.5601,19467.0
2022-02-01 15:15:00,279.92,280.08,279.73,279.91,19780.0,273.5503,273.7067,273.3646,273.5405,19780.0
2022-02-01 15:20:00,280.05,280.29,279.94,280.29,54275.0,273.6773,273.9119,273.5698,273.9119,54275.0
2022-02-01 15:25:00,280.28,280.5,280.05,280.43,98386.0,273.9021,274.1171,273.6773,274.0487,98386.0
2022-02-01 15:30:00,280.51,280.92,280.5,280.69,21433.0,274.1269,274.5275,274.1171,274.3028,21433.0
2022-02-01 15:35:00,280.71,280.86,280.12,280.16,87922.0,274.3223,274.4689,273.7457,273.7848,87922.0
2022-02-01 15:40:00,280.2,280.83,280.12,280.72,110856.0,273.8239,274.4396,273.7457,274.3321,110856.0
2022-02-01 15:45:00,280.75,281.17,280.65,281.14,97739.0,274.3614,274.7718,274.2637,274.7425,97739.0
2022-02-01 15:50:00,281.23,281.59,281.07,281.45,99941.0,274.8305,275.1823,274.6741,275.0455,99941.0
2022-02-01 15:55:00,281.46,281.66,280.58,281.17,132033.0,275.0552,275.2507,274.1953,274.7718,132033.0
2022-02-02 09:30:00,284.24,284.27,282.65,283.38,70599.0,277.772,277.8013,276.2182,276.9316,70599.0
2022-02-02 09:35:00,283.4,284.52,283.4,284.07,18903.0,276.9511,278.0456,276.9511,277.6059,18903.0
2022-02-02 09:40:00,283.91,283.94,282.38,282.81,28733.0,277.4495,277.4788,275.9543,276.3745,28733.0
2022-02-02 09:45:00,283.02,283.02,281.73,281.73,11263.0,276.5797,276.5797,275.3191,275.3191,11263.0
2022-02-02 09:50:00,281.82,282.85,281.82,282.85,4546.0,275.4071,276.4136,275.4071,276.4136,4546.0
2022-02-02 09:55:00,282.9,282.98,282.27,282.84,36382.0,276.4625,276.5407,275.8468,276.4038,36382.0
2022-02-02 10:00:00,282.92,283.91,282.87,283.65,28773.0,276.482,277.4495,276.4332,277.1954,28773.0
2022-02-02 10:05:00,283.62,283.97,283.45,283.93,53912.0,277.1661,277.5081,277.0,277.469,53912.0
2022-02-02 10:10:00,284.06,284.06,282.87,282.91,15043.0,277.5961,277.5961,276.4332,276.4723,15043.0
2022-02-02 10:15:00,282.94,283.24,282.53,283.04,23601.0,276.5016,276.7947,276.1009,276.5993,23601.0
2022-02-02 10:20:00,283.33,283.34,282.27,282.27,19572.0,276.8827,276.8925,275.8468,275.8468,19572.0
2022-02-02 10:25:00,282.29,282.51,281.82,282.34,14861.0,275.8664,276.0814,275.4071,275.9152,14861.0
2022-02-02 10:30:00,282.32,282.59,281.95,281.98,10076.0,275.8957,276.1595,275.5341,275.5634,10076.0
2022-02-02 10:35:00,281.97,282.77,281.52,282.66,16164.0,275.5536,276.3354,275.1139,276.2279,16164.0
2022-02-02 10:40:00,282.71,282.8,282.01,282.63,14087.0,276.2768,276.3648,275.5927,276.1986,14087.0
2022-02-02 10:45:00,282.69,283.1,282.34,282.88,3893.0,276.2573,276.6579,275.9152,276.4429,3893.0
2022-02-02 10:50:00,282.82,283.01,281.92,282.12,81102.0,276.3843,276.57,275.5048,275.7002,81102.0
2022-02-02 10:55:00,282.11,282.49,282.1,282.49,11438.0,275.6905,276.0618,275.6807,276.0618,11438.0
2022-02-02 11:00:00,282.48,282.48,281.53,281.78,5730.0,276.052,276.052,275.1237,275.368,5730.0
2022-02-02 11:05:00,281.76,282.07,281.32,281.36,13461.0,275.3484,275.6514,274.9184,274.9575,13461.0
2022-02-02 11:10:00,281.27,281.49,280.65,280.73,57507.0,274.8696,275.0846,274.2637,274.3419,57507.0
2022-02-02 11:15:00,280.56,281.17,280.4,280.92,19928.0,274.1757,274.7718,274.0194,274.5275,19928.0
2022-02-02 11:20:00,281.11,281.52,280.99,281.28,18164.0,274.7132,275.1139,274.5959,274.8793,18164.0
2022-02-02 11:25:00,281.25,281.72,281.25,281.38,12303.0,274.85,275.3093,274.85,274.9771,12303.0
2022-02-02 11:30:00,281.31,281.35,280.91,280.96,8840.0,274.9087,274.9478,274.5178,274.5666,8840.0
2022-02-02 11:35:00,280.95,281.1,280.28,280.44,16846.0,274.5569,274.7034,273.9021,274.0585,16846.0
2022-02-02 11:40:00,280.45,280.88,280.33,280.77,18054.0,274.0682,274.4884,273.951,274.3809,18054.0
2022-02-02 11:45:00,280.69,281.27,280.57,280.99,6593.0,274.3028,274.8696,274.1855,274.5959,6593.0
2022-02-02 11:50:00,280.81,281.5,280.81,281.3,25540.0,274.42,275.0943,274.42,274.8989,25540.0
2022-02-02 11:55:00,281.31,281.77,281.17,281.73,10377.0,274.9087,275.3582,274.7718,275.3191,10377.0
2022-02-02 12:00:00,281.7,281.7,281.21,281.39,6244.0,275.2898,275.2898,274.8109,274.9868,6244.0
2022-02-02 12:05:00,281.59,282.42,281.47,282.38,10999.0,275.1823,275.9934,275.065,275.9543,10999.0
2022-02-02 12:10:00,282.37,282.48,282.21,282.39,6723.0,275.9445,276.052,275.7882,275.9641,6723.0
2022-02-02 12:15:00,282.4,282.56,281.91,281.95,5855.0,275.9739,276.1302,275.495,275.5341,5855.0
2022-02-02 12:20:00,281.98,282.29,281.96,281.99,6079.0,275.5634,275.8664,275.5439,275.5732,6079.0
2022-02-02 12:25:00,281.94,282.13,281.8,281.82,9026.0,275.5243,275.71,275.3875,275.4071,9026.0
2022-02-02 12:30:00,281.8,281.97,281.56,281.96,12482.0,275.3875,275.5536,275.153,275.5439,12482.0
2022-02-02 12:35:00,281.99,282.31,281.91,282.31,5086.0,275.5732,275.8859,275.495,275.8859,5086.0
2022-02-02 12:40:00,282.37,282.51,282.25,282.5,3811.0,275.9445,276.0814,275.8273,276.0716,3811.0
2022-02-02 12:45:00,282.6,283.23,282.56,282.95,14227.0,276.1693,276.785,276.1302,276.5113,14227.0
2022-02-02 12:50:00,282.98,283.04,282.81,283.04,7653.0,276.5407,276.5993,276.3745,276.5993,7653.0
2022-02-02 12:55:00,283.01,283.44,282.88,283.44,6753.0,276.57,276.9902,276.4429,276.9902,6753.0
2022-02-02 13:00:00,283.42,283.42,282.89,282.91,7797.0,276.9706,276.9706,276.4527,276.4723,7797.0
2022-02-02 13:05:00,282.87,283.03,282.7,282.88,5369.0,276.4332,276.5895,276.267,276.4429,5369.0
2022-02-02 13:10:00,282.74,282.74,282.4,282.62,11570.0,276.3061,276.3061,275.9739,276.1889,11570.0
2022-02-02 13:15:00,282.64,282.9,282.5,282.62,27903.0,276.2084,276.4625,276.0716,276.1889,27903.0
2022-02-02 13:20:00,282.62,282.77,282.24,282.31,10567.0,276.1889,276.3354,275.8175,275.8859,10567.0
2022-02-02 13:25:00,282.34,282.44,282.03,282.18,2892.0,275.9152,276.0129,275.6123,275.7589,2892.0
2022-02-02 13:30:00,282.17,282.44,282.08,282.42,4618.0,275.7491,276.0129,275.6611,275.9934,4618.0
2022-02-02 13:35:00,282.55,282.69,282.35,282.69,3622.0,276.1204,276.2573,275.925,276.2573,3622.0
2022-02-02 13:40:00,282.69,282.88,282.53,282.53,8530.0,276.2573,276.4429,276.1009,276.1009,8530.0
2022-02-02 13:45:00,282.61,282.74,282.18,282.18,4535.0,276.1791,276.3061,275.7589,275.7589,4535.0
2022-02-02 13:50:00,282.18,282.36,282.03,282.25,6617.0,275.7589,275.9348,275.6123,275.8273,6617.0
2022-02-02 13:55:00,282.29,282.47,282.16,282.38,8732.0,275.8664,276.0423,275.7393,275.9543,8732.0
2022-02-02 14:00:00,282.37,282.88,282.35,282.78,3869.0,275.9445,276.4429,275.925,276.3452,3869.0
2022-02-02 14:05:00,282.8,282.87,282.35,282.5,11888.0,276.3648,276.4332,275.925,276.0716,11888.0
2022-02-02 14:10:00,282.5,282.66,282.12,282.12,32700.0,276.0716,276.2279,275.7002,275.7002,32700.0
2022-02-02 14:15:00,282.14,282.5,281.83,282.42,81364.0,275.7198,276.0716,275.4168,275.9934,81364.0
2022-02-02 14:20:00,282.33,282.35,281.94,281.95,9130.0,275.9055,275.925,275.5243,275.5341,9130.0
2022-02-02 14:25:00,281.94,282.36,281.64,282.21,7471.0,275.5243,275.9348,275.2312,275.7882,7471.0
2022-02-02 14:30:00,282.3,283.03,282.3,283.03,10756.0,275.8761,276.5895,275.8761,276.5895,10756.0
2022-02-02 14:35:00,283.01,283.04,282.58,282.78,8058.0,276.57,276.5993,276.1498,276.3452,8058.0
2022-02-02 14:40:00,282.81,283.32,282.81,283.17,15651.0,276.3745,276.8729,276.3745,276.7263,15651.0
2022-02-02 14:45:00,283.18,283.43,282.89,283.36,11594.0,276.7361,276.9804,276.4527,276.912,11594.0
2022-02-02 14:50:00,283.4,283.55,283.18,283.32,4424.0,276.9511,277.0977,276.7361,276.8729,4424.0
2022-02-02 14:55:00,283.26,283.26,282.95,282.99,17311.0,276.8143,276.8143,276.5113,276.5504,17311.0
2022-02-02 15:00:00,282.99,283.42,282.55,283.27,11441.0,276.5504,276.9706,276.1204,276.8241,11441.0
2022-02-02 15:05:00,283.22,283.27,282.95,282.99,18422.0,276.7752,276.8241,276.5113,276.5504,18422.0
2022-02-02 15:10:00,282.9,283.16,282.78,282.95,13704.0,276.4625,276.7166,276.3452,276.5113,13704.0
2022-02-02 15:15:00,283.03,283.61,282.86,283.56,26402.0,276.5895,277.1563,276.4234,277.1075,26402.0
2022-02-02 15:20:00,283.61,283.76,283.29,283.42,16258.0,277.1563,277.3029,276.8436,276.9706,16258.0
2022-02-02 15:25:00,283.4,283.57,282.84,283.11,10569.0,276.9511,277.1172,276.4038,276.6677,10569.0
2022-02-02 15:30:00,283.12,283.39,282.94,283.39,12107.0,276.6775,276.9413,276.5016,276.9413,12107.0
2022-02-02 15:35:00,283.39,283.48,282.95,283.03,22785.0,276.9413,277.0293,276.5113,276.5895,22785.0
2022-02-02 15:40:00,283.09,283.25,282.88,283.21,23157.0,276.6482,276.8045,276.4429,276.7654,23157.0
2022-02-02 15:45:00,283.34,283.57,283.15,283.42,41868.0,276.8925,277.1172,276.7068,276.9706,41868.0
2022-02-02 15:50:00,283.33,283.42,282.73,283.4,21401.0,276.8827,276.9706,276.2963,276.9511,21401.0
2022-02-02 15:55:00,283.31,283.66,283.0,283.17,157462.0,276.8632,277.2052,276.5602,276.7263,157462.0
2022-02-03 09:30:00,276.13,277.01,275.56,276.29,35713.0,269.8465,270.7065,269.2895,270.0029,35713.0
2022-02-03 09:35:00,276.45,278.09,276.27,277.96,35040.0,270.1593,271.7619,269.9833,271.6349,35040.0
2022-02-03 09:40:00,278.12,278.13,277.1,277.29,13324.0,271.7913,271.801,270.7945,270.9801,13324.0
2022-02-03 09:45:00,277.24,277.25,276.48,276.62,17965.0,270.9313,270.941,270.1886,270.3254,17965.0
2022-02-03 09:50:00,276.34,276.93,276.17,276.17,6911.0,270.0518,270.6283,269.8856,269.8856,6911.0
2022-02-03 09:55:00,276.2,276.63,276.18,276.24,14753.0,269.9149,270.3352,269.8954,269.954,14753.0
2022-02-03 10:00:00,276.31,276.84,275.92,276.66,7878.0,270.0224,270.5404,269.6413,270.3645,7878.0
2022-02-03 10:05:00,276.59,277.2,276.31,276.96,14073.0,270.2961,270.8922,270.0224,270.6576,14073.0
2022-02-03 10:10:00,277.0,277.35,276.53,277.25,14325.0,270.6967,271.0388,270.2374,270.941,14325.0
2022-02-03 10:15:00,277.27,278.08,277.27,278.08,15717.0,270.9606,271.7522,270.9606,271.7522,15717.0
2022-02-03 10:20:00,278.0,278.57,277.75,277.86,10739.0,271.674,272.231,271.4297,271.5372,10739.0
2022-02-03 10:25:00,277.86,278.28,277.69,278.28,3558.0,271.5372,271.9476,271.371,271.9476,3558.0
2022-02-03 10:30:00,278.25,278.62,277.72,277.81,8846.0,271.9183,272.2799,271.4004,271.4883,8846.0
2022-02-03 10:35:00,277.53,278.01,277.48,277.84,8704.0,271.2147,271.6838,271.1658,271.5176,8704.0
2022-02-03 10:40:00,277.79,278.17,277.43,277.48,4956.0,271.4688,271.8401,271.117,271.1658,4956.0
2022-02-03 10:45:00,277.52,277.53,276.75,276.92,20118.0,271.2049,271.2147,270.4524,270.6186,20118.0
2022-02-03 10:50:00,276.98,277.26,276.85,277.23,2414.0,270.6772,270.9508,270.5502,270.9215,2414.0
2022-02-03 10:55:00,277.38,277.61,277.09,277.15,8517.0,271.0681,271.2929,270.7847,270.8433,8517.0
2022-02-03 11:00:00,277.1,277.11,276.68,276.94,5835.0,270.7945,270.8042,270.384,270.6381,5835.0
2022-02-03 11:05:00,277.11,277.69,277.11,277.42,3310.0,270.8042,271.371,270.8042,271.1072,3310.0
2022-02-03 11:10:00,277.42,278.16,277.42,278.15,6624.0,271.1072,271.8303,271.1072,271.8206,6624.0
2022-02-03 11:15:00,278.21,278.22,277.8,277.99,9781.0,271.8792,271.889,271.4785,271.6642,9781.0
2022-02-03 11:20:00,277.94,277.95,276.9,276.91,9453.0,271.6153,271.6251,270.599,270.6088,9453.0
2022-02-03 11:25:00,277.03,277.18,276.73,276.86,10004.0,270.7261,270.8726,270.4329,270.5599,10004.0
2022-02-03 11:30:00,276.83,276.86,276.46,276.46,3240.0,270.5306,270.5599,270.169,270.169,3240.0
2022-02-03 11:35:00,276.55,276.91,276.55,276.66,7069.0,270.257,270.6088,270.257,270.3645,7069.0
2022-02-03 11:40:00,276.69,276.88,276.38,276.73,10342.0,270.3938,270.5795,270.0908,270.4329,10342.0
2022-02-03 11:45:00,276.84,276.88,276.52,276.55,6001.0,270.5404,270.5795,270.2277,270.257,6001.0
2022-02-03 11:50:00,276.58,276.86,276.37,276.44,4884.0,270.2863,270.5599,270.0811,270.1495,4884.0
2022-02-03 11:55:00,276.52,276.57,275.91,275.91,7593.0,270.2277,270.2765,269.6315,269.6315,7593.0
2022-02-03 12:00:00,275.88,276.12,275.3,275.3,17370.0,269.6022,269.8368,269.0354,269.0354,17370.0
2022-02-03 12:05:00,275.32,275.66,275.25,275.66,10834.0,269.055,269.3872,268.9866,269.3872,10834.0
2022-02-03 12:10:00,275.48,276.1,275.4,276.06,16945.0,269.2113,269.8172,269.1331,269.7781,16945.0
2022-02-03 12:15:00,276.03,276.04,275.16,275.18,24238.0,269.7488,269.7586,268.8986,268.9182,24238.0
2022-02-03 12:20:00,275.19,275.95,275.18,275.95,31936.0,268.9279,269.6706,268.9182,269.6706,31936.0
2022-02-03 12:25:00,275.94,276.14,275.81,275.86,9875.0,269.6609,269.8563,269.5338,269.5827,9875.0
2022-02-03 12:30:00,275.92,276.07,275.42,275.59,3823.0,269.6413,269.7879,269.1527,269.3188,3823.0
2022-02-03 12:35:00,275.72,276.22,275.71,276.02,10968.0,269.4459,269.9345,269.4361,269.739,10968.0
2022-02-03 12:40:00,276.02,276.22,275.65,275.66,10526.0,269.739,269.9345,269.3775,269.3872,10526.0
2022-02-03 12:45:00,275.55,275.69,275.28,275.41,5302.0,269.2797,269.4165,269.0159,269.1429,5302.0
2022-02-03 12:50:00,275.55,275.65,275.38,275.49,7330.0,269.2797,269.3775,269.1136,269.2211,7330.0
2022-02-03 12:55:00,275.42,275.81,275.31,275.66,33974.0,269.1527,269.5338,269.0452,269.3872,33974.0
2022-02-03 13:00:00,275.67,275.67,275.29,275.32,23798.0,269.397,269.397,269.0256,269.055,23798.0
2022-02-03 13:05:00,275.5,275.65,275.3,275.32,9967.0,269.2309,269.3775,269.0354,269.055,9967.0
2022-02-03 13:10:00,275.2,275.48,275.11,275.47,24606.0,268.9377,269.2113,268.8497,269.2016,24606.0
2022-02-03 13:15:00,275.65,275.76,275.4,275.59,10637.0,269.3775,269.485,269.1331,269.3188,10637.0
2022-02-03 13:20:00,275.57,276.23,275.57,276.23,7056.0,269.2993,269.9443,269.2993,269.9443,7056.0
2022-02-03 13:25:00,276.06,276.13,275.85,275.94,2064.0,269.7781,269.8465,269.5729,269.6609,2064.0
2022-02-03 13:30:00,275.93,276.42,275.87,276.27,5171.0,269.6511,270.1299,269.5925,269.9833,5171.0
2022-02-03 13:35:00,276.12,276.16,275.55,275.71,4034.0,269.8368,269.8759,269.2797,269.4361,4034.0
2022-02-03 13:40:00,275.73,275.87,275.6,275.73,1941.0,269.4556,269.5925,269.3286,269.4556,1941.0
2022-02-03 13:45:00,275.86,276.06,275.8,275.91,12851.0,269.5827,269.7781,269.524,269.6315,12851.0
2022-02-03 13:50:00,275.68,275.68,275.43,275.6,3746.0,269.4068,269.4068,269.1625,269.3286,3746.0
2022-02-03 13:55:00,275.43,275.74,275.43,275.63,24988.0,269.1625,269.4654,269.1625,269.3579,24988.0
2022-02-03 14:00:00,275.55,276.02,275.47,276.0,2920.0,269.2797,269.739,269.2016,269.7195,2920.0
2022-02-03 14:05:00,276.06,276.18,275.8,275.8,6686.0,269.7781,269.8954,269.524,269.524,6686.0
2022-02-03 14:10:00,275.8,275.91,275.44,275.5,3268.0,269.524,269.6315,269.1722,269.2309,3268.0
2022-02-03 14:15:00,275.52,275.76,275.52,275.66,7402.0,269.2504,269.485,269.2504,269.3872,7402.0
2022-02-03 14:20:00,275.73,275.8,275.45,275.56,4963.0,269.4556,269.524,269.182,269.2895,4963.0
2022-02-03 14:25:00,275.5,275.59,275.16,275.27,9517.0,269.2309,269.3188,268.8986,269.0061,9517.0
2022-02-03 14:30:00,275.14,275.25,274.96,275.19,14147.0,268.8791,268.9866,268.7032,268.9279,14147.0
2022-02-03 14:35:00,275.22,275.24,274.56,274.56,16642.0,268.9572,268.9768,268.3123,268.3123,16642.0
2022-02-03 14:40:00,274.5,274.6,274.1,274.1,8203.0,268.2536,268.3514,267.8627,267.8627,8203.0
2022-02-03 14:45:00,274.16,274.24,273.92,274.13,11562.0,267.9214,267.9995,267.6868,267.892,11562.0
2022-02-03 14:50:00,274.07,274.2,273.99,274.19,14424.0,267.8334,267.9605,267.7552,267.9507,14424.0
2022-02-03 14:55:00,274.18,274.47,274.13,274.3,64536.0,267.9409,268.2243,267.892,268.0582,64536.0
2022-02-03 15:00:00,274.29,274.57,273.9,273.99,16573.0,268.0484,268.322,267.6673,267.7552,16573.0
2022-02-03 15:05:00,274.17,274.42,274.01,274.11,8871.0,267.9311,268.1754,267.7748,267.8725,8871.0
2022-02-03 15:10:00,274.11,274.58,274.01,274.54,10654.0,267.8725,268.3318,267.7748,268.2927,10654.0
2022-02-03 15:15:00,274.58,274.89,274.51,274.83,88273.0,268.3318,268.6348,268.2634,268.5761,88273.0
2022-02-03 15:20:00,274.83,275.2,274.75,274.75,31694.0,268.5761,268.9377,268.4979,268.4979,31694.0
2022-02-03 15:25:00,274.72,274.75,274.37,274.57,19864.0,268.4686,268.4979,268.1266,268.322,19864.0
2022-02-03 15:30:00,274.39,274.42,273.54,273.54,17712.0,268.1461,268.1754,267.3155,267.3155,17712.0
2022-02-03 15:35:00,273.52,273.8,273.3,273.59,20291.0,267.2959,267.5696,267.0809,267.3643,20291.0
2022-02-03 15:40:00,273.53,273.93,273.42,273.65,23502.0,267.3057,267.6966,267.1982,267.423,23502.0
2022-02-03 15:45:00,273.57,273.57,273.04,273.19,37259.0,267.3448,267.3448,266.8268,266.9734,37259.0
2022-02-03 15:50:00,273.08,273.08,272.0,272.33,60001.0,266.8659,266.8659,265.8105,266.133,60001.0
2022-02-03 15:55:00,272.3,273.33,272.27,272.87,44544.0,266.1037,267.1103,266.0744,266.6607,44544.0
2022-02-04 09:30:00,273.62,274.12,272.5,272.5,57244.0,267.3937,267.8823,266.2991,266.2991,57244.0
2022-02-04 09:35:00,272.63,272.81,272.06,272.2,95407.0,266.4262,266.6021,265.8691,266.006,95407.0
2022-02-04 09:40:00,272.48,274.28,272.48,273.95,11063.0,266.2796,268.0386,266.2796,267.7161,11063.0
2022-02-04 09:45:00,274.17,274.84,273.85,274.04,214475.0,267.9311,268.5859,267.6184,267.8041,214475.0
2022-02-04 09:50:00,274.13,274.21,273.12,273.12,6675.0,267.892,267.9702,266.905,266.905,6675.0
2022-02-04 09:55:00,273.23,274.35,273.18,274.1,5244.0,267.0125,268.107,266.9637,267.8627,5244.0
2022-02-04 10:00:00,274.36,274.93,274.14,274.74,8898.0,268.1168,268.6738,267.9018,268.4882,8898.0
2022-02-04 10:05:00,274.75,275.06,274.55,274.72,7217.0,268.4979,268.8009,268.3025,268.4686,7217.0
2022-02-04 10:10:00,274.67,274.95,274.04,274.95,6898.0,268.4198,268.6934,267.8041,268.6934,6898.0
2022-02-04 10:15:00,275.22,275.81,275.21,275.54,5815.0,268.9572,269.5338,268.9475,269.27,5815.0
2022-02-04 10:20:00,275.4,275.67,274.98,275.1,2751.0,269.1331,269.397,268.7227,268.84,2751.0
2022-02-04 10:25:00,275.29,275.52,274.06,274.09,9981.0,269.0256,269.2504,267.8236,267.853,9981.0
2022-02-04 10:30:00,274.11,274.69,274.11,274.57,17627.0,267.8725,268.4393,267.8725,268.322,17627.0
2022-02-04 10:35:00,274.55,274.55,273.51,273.82,2565.0,268.3025,268.3025,267.2862,267.5891,2565.0
2022-02-04 10:40:00,273.94,274.1,273.46,273.46,17555.0,267.7064,267.8627,267.2373,267.2373,17555.0
2022-02-04 10:45:00,273.17,273.23,272.73,273.12,21990.0,266.9539,267.0125,266.5239,266.905,21990.0
2022-02-04 10:50:00,273.13,273.38,272.81,273.26,9611.0,266.9148,267.1591,266.6021,267.0418,9611.0
2022-02-04 10:55:00,273.25,273.61,272.95,272.96,10607.0,267.0321,267.3839,266.7389,266.7487,10607.0
2022-02-04 11:00:00,272.74,273.53,272.71,273.53,8513.0,266.5337,267.3057,266.5044,267.3057,8513.0
2022-02-04 11:05:00,273.42,273.55,273.08,273.09,19999.0,267.1982,267.3252,266.8659,266.8757,19999.0
2022-02-04 11:10:00,273.02,273.03,272.31,272.51,21818.0,266.8073,266.8171,266.1135,266.3089,21818.0
2022-02-04 11:15:00,272.42,272.82,272.19,272.82,86314.0,266.221,266.6119,265.9962,266.6119,86314.0
2022-02-04 11:20:00,272.91,272.95,272.41,272.82,7929.0,266.6998,266.7389,266.2112,266.6119,7929.0
2022-02-04 11:25:00,272.84,273.86,272.83,273.6,7155.0,266.6314,267.6282,266.6216,267.3741,7155.0
2022-02-04 11:30:00,273.61,274.34,273.55,274.32,7507.0,267.3839,268.0973,267.3252,268.0777,7507.0
2022-02-04 11:35:00,274.47,274.61,274.18,274.36,10108.0,268.2243,268.3611,267.9409,268.1168,10108.0
2022-02-04 11:40:00,274.46,274.72,274.27,274.64,18724.0,268.2145,268.4686,268.0289,268.3904,18724.0
2022-02-04 11:45:00,274.59,275.07,274.52,274.66,14284.0,268.3416,268.8107,268.2732,268.41,14284.0
2022-02-04 11:50:00,274.57,274.57,274.37,274.49,4165.0,268.322,268.322,268.1266,268.2439,4165.0
2022-02-04 11:55:00,274.55,275.09,274.5,274.5,6151.0,268.3025,268.8302,268.2536,268.2536,6151.0
2022-02-04 12:00:00,274.37,274.41,274.06,274.38,5842.0,268.1266,268.1657,267.8236,268.1364,5842.0
2022-02-04 12:05:00,274.44,274.6,274.07,274.53,5478.0,268.195,268.3514,267.8334,268.2829,5478.0
2022-02-04 12:10:00,274.52,274.93,274.13,274.69,11616.0,268.2732,268.6738,267.892,268.4393,11616.0
2022-02-04 12:15:00,274.8,274.97,274.57,274.57,6668.0,268.5468,268.7129,268.322,268.322,6668.0
2022-02-04 12:20:00,274.86,274.94,274.43,274.57,3740.0,268.6054,268.6836,268.1852,268.322,3740.0
2022-02-04 12:25:00,274.78,274.9,274.51,274.66,6445.0,268.5273,268.6445,268.2634,268.41,6445.0
2022-02-04 12:30:00,274.86,275.01,274.19,274.5,9657.0,268.6054,268.752,267.9507,268.2536,9657.0
2022-02-04 12:35:00,274.53,274.83,274.41,274.8,2904.0,268.2829,268.5761,268.1657,268.5468,2904.0
2022-02-04 12:40:00,275.07,275.33,274.9,275.18,3640.0,268.8107,269.0647,268.6445,268.9182,3640.0
2022-02-04 12:45:00,275.23,275.49,275.08,275.49,3393.0,268.967,269.2211,268.8204,269.2211,3393.0
2022-02-04 12:50:00,275.53,275.54,275.37,275.53,3689.0,269.2602,269.27,269.1038,269.2602,3689.0
2022-02-04 12:55:00,275.47,275.78,275.34,275.73,2300.0,269.2016,269.5045,269.0745,269.4556,2300.0
2022-02-04 13:00:00,275.84,276.62,275.84,276.62,30202.0,269.5631,270.3254,269.5631,270.3254,30202.0
2022-02-04 13:05:00,276.58,276.73,276.43,276.62,12516.0,270.2863,270.4329,270.1397,270.3254,12516.0
2022-02-04 13:10:00,276.61,276.83,276.42,276.51,8661.0,270.3156,270.5306,270.1299,270.2179,8661.0
2022-02-04 13:15:00,276.59,276.59,276.34,276.54,1300.0,270.2961,270.2961,270.0518,270.2472,1300.0
2022-02-04 13:20:00,276.58,277.11,276.58,277.07,7890.0,270.2863,270.8042,270.2863,270.7651,7890.0
2022-02-04 13:25:00,277.06,277.06,276.59,276.72,3719.0,270.7554,270.7554,270.2961,270.4231,3719.0
2022-02-04 13:30:00,276.85,277.01,276.6,277.0,9966.0,270.5502,270.7065,270.3058,270.6967,9966.0
2022-02-04 13:35:00,276.95,276.95,276.55,276.61,2516.0,270.6479,270.6479,270.257,270.3156,2516.0
2022-02-04 13:40:00,276.81,277.35,276.75,277.28,10351.0,270.5111,271.0388,270.4524,270.9704,10351.0
2022-02-04 13:45:00,277.31,277.31,276.83,277.12,32000.0,270.9997,270.9997,270.5306,270.814,32000.0
2022-02-04 13:50:00,277.27,277.42,277.16,277.42,5878.0,270.9606,271.1072,270.8531,271.1072,5878.0
2022-02-04 13:55:00,277.37,277.54,277.22,277.33,6471.0,271.0583,271.2244,270.9117,271.0192,6471.0
2022-02-04 14:00:00,277.44,277.44,277.21,277.33,3465.0,271.1267,271.1267,270.902,271.0192,3465.0
2022-02-04 14:05:00,277.19,277.45,277.15,277.45,5855.0,270.8824,271.1365,270.8433,271.1365,5855.0
2022-02-04 14:10:00,277.49,277.5,276.72,276.91,14012.0,271.1756,271.1854,270.4231,270.6088,14012.0
2022-02-04 14:15:00,276.94,276.99,276.67,276.67,39671.0,270.6381,270.687,270.3742,270.3742,39671.0
2022-02-04 14:20:00,276.5,277.06,276.48,276.87,6400.0,270.2081,270.7554,270.1886,270.5697,6400.0
2022-02-04 14:25:00,276.84,277.15,276.84,276.93,2592.0,270.5404,270.8433,270.5404,270.6283,2592.0
2022-02-04 14:30:00,276.99,277.52,276.98,277.41,4639.0,270.687,271.2049,270.6772,271.0974,4639.0
2022-02-04 14:35:00,277.45,277.83,277.37,277.43,17805.0,271.1365,271.5079,271.0583,271.117,17805.0
2022-02-04 14:40:00,277.59,277.63,277.07,277.13,16725.0,271.2733,271.3124,270.7651,270.8238,16725.0
2022-02-04 14:45:00,277.02,277.27,276.99,277.19,4979.0,270.7163,270.9606,270.687,270.8824,4979.0
2022-02-04 14:50:00,277.12,277.39,277.12,277.3,3084.0,270.814,271.0779,270.814,270.9899,3084.0
2022-02-04 14:55:00,277.54,277.71,277.44,277.71,15055.0,271.2244,271.3906,271.1267,271.3906,15055.0
2022-02-04 15:00:00,277.85,278.25,277.85,278.23,9794.0,271.5274,271.9183,271.5274,271.8987,9794.0
2022-02-04 15:05:00,278.21,278.4,278.07,278.28,7316.0,271.8792,272.0649,271.7424,271.9476,7316.0
2022-02-04 15:10:00,278.27,278.85,278.17,278.61,36350.0,271.9378,272.5046,271.8401,272.2701,36350.0
2022-02-04 15:15:00,278.67,278.69,278.08,278.1,8604.0,272.3287,272.3483,271.7522,271.7717,8604.0
2022-02-04 15:20:00,278.14,278.39,278.07,278.36,8609.0,271.8108,272.0551,271.7424,272.0258,8609.0
2022-02-04 15:25:00,278.4,278.57,277.97,278.09,8991.0,272.0649,272.231,271.6447,271.7619,8991.0
2022-02-04 15:30:00,278.13,278.73,278.08,278.57,10370.0,271.801,272.3874,271.7522,272.231,10370.0
2022-02-04 15:35:00,278.42,278.54,278.1,278.11,162924.0,272.0844,272.2017,271.7717,271.7815,162924.0
2022-02-04 15:40:00,278.15,278.15,277.32,277.32,97192.0,271.8206,271.8206,271.0095,271.0095,97192.0
2022-02-04 15:45:00,277.4,277.56,276.72,277.0,105749.0,271.0876,271.244,270.4231,270.6967,105749.0
2022-02-04 15:50:00,277.04,277.27,276.4,276.89,134894.0,270.7358,270.9606,270.1104,270.5892,134894.0
2022-02-04 15:55:00,276.81,276.81,276.09,276.16,274280.0,270.5111,270.5111,269.8074,269.8759,274280.0
2022-02-07 09:30:00,276.59,277.11,276.1,276.23,38851.0,270.2961,270.8042,269.8172,269.9443,38851.0
2022-02-07 09:35:00,276.63,277.63,276.62,277.63,14612.0,270.3352,271.3124,270.3254,271.3124,14612.0
2022-02-07 09:40:00,277.45,278.09,277.38,277.86,8190.0,271.1365,271.7619,271.0681,271.5372,8190.0
2022-02-07 09:45:00,277.92,277.93,277.03,277.14,4969.0,271.5958,271.6056,270.7261,270.8336,4969.0
2022-02-07 09:50:00,277.16,278.35,277.16,278.35,4910.0,270.8531,272.016,270.8531,272.016,4910.0
2022-02-07 09:55:00,278.2,278.45,277.55,278.07,7821.0,271.8694,272.1137,271.2342,271.7424,7821.0
2022-02-07 10:00:00,278.05,278.09,277.27,277.55,3779.0,271.7228,271.7619,270.9606,271.2342,3779.0
2022-02-07 10:05:00,277.74,277.98,277.45,277.75,4350.0,271.4199,271.6544,271.1365,271.4297,4350.0
2022-02-07 10:10:00,277.9,277.9,276.7,276.74,9474.0,271.5763,271.5763,270.4036,270.4427,9474.0
2022-02-07 10:15:00,276.76,276.98,276.48,276.62,4391.0,270.4622,270.6772,270.1886,270.3254,4391.0
2022-02-07 10:20:00,276.6,277.27,276.41,277.12,2793.0,270.3058,270.9606,270.1202,270.814,2793.0
2022-02-07 10:25:00,276.97,277.54,276.97,277.27,3114.0,270.6674,271.2244,270.6674,270.9606,3114.0
2022-02-07 10:30:00,277.25,277.9,277.07,277.88,13866.0,270.941,271.5763,270.7651,271.5567,13866.0
2022-02-07 10:35:00,277.91,277.95,277.44,277.52,13772.0,271.586,271.6251,271.1267,271.2049,13772.0
2022-02-07 10:40:00,277.54,277.55,276.64,276.78,10290.0,271.2244,271.2342,270.3449,270.4817,10290.0
2022-02-07 10:45:00,276.78,277.16,276.67,276.74,1939.0,270.4817,270.8531,270.3742,270.4427,1939.0
2022-02-07 10:50:00,276.88,277.28,276.7,276.99,5609.0,270.5795,270.9704,270.4036,270.687,5609.0
2022-02-07 10:55:00,276.91,277.23,276.91,277.16,16379.0,270.6088,270.9215,270.6088,270.8531,16379.0
2022-02-07 11:00:00,277.11,277.39,276.78,276.78,4205.0,270.8042,271.0779,270.4817,270.4817,4205.0
2022-02-07 11:05:00,276.88,276.91,276.25,276.25,3722.0,270.5795,270.6088,269.9638,269.9638,3722.0
2022-02-07 11:10:00,276.2,276.53,276.2,276.43,13295.0,269.9149,270.2374,269.9149,270.1397,13295.0
2022-02-07 11:15:00,276.42,276.45,275.83,276.13,30150.0,270.1299,270.1593,269.5534,269.8465,30150.0
2022-02-07 11:20:00,276.17,276.2,275.77,275.93,16205.0,269.8856,269.9149,269.4947,269.6511,16205.0
2022-02-07 11:25:00,276.12,276.43,276.05,276.05,12255.0,269.8368,270.1397,269.7684,269.7684,12255.0
2022-02-07 11:30:00,276.04,276.04,275.48,275.67,4504.0,269.7586,269.7586,269.2113,269.397,4504.0
2022-02-07 11:35:00,275.57,275.66,274.79,274.79,13803.0,269.2993,269.3872,268.537,268.537,13803.0
2022-02-07 11:40:00,274.83,274.92,274.24,274.25,8861.0,268.5761,268.6641,267.9995,268.0093,8861.0
2022-02-07 11:45:00,274.36,274.73,274.29,274.73,5576.0,268.1168,268.4784,268.0484,268.4784,5576.0
2022-02-07 11:50:00,274.77,274.87,274.42,274.61,6029.0,268.5175,268.6152,268.1754,268.3611,6029.0
2022-02-07 11:55:00,274.6,275.18,274.6,275.12,15658.0,268.3514,268.9182,268.3514,268.8595,15658.0
2022-02-07 12:00:00,275.02,275.26,274.66,275.16,15630.0,268.7618,268.9963,268.41,268.8986,15630.0
2022-02-07 12:05:00,275.12,275.12,274.71,274.73,3544.0,268.8595,268.8595,268.4588,268.4784,3544.0
2022-02-07 12:10:00,274.81,274.99,274.7,274.82,12052.0,268.5566,268.7325,268.4491,268.5663,12052.0
2022-02-07 12:15:00,274.79,275.3,274.72,275.04,4124.0,268.537,269.0354,268.4686,268.7813,4124.0
2022-02-07 12:20:00,275.13,275.44,275.13,275.35,3913.0,268.8693,269.1722,268.8693,269.0843,3913.0
2022-02-07 12:25:00,275.23,275.23,274.68,274.7,3729.0,268.967,268.967,268.4295,268.4491,3729.0
2022-02-07 12:30:00,274.34,274.93,274.34,274.82,4691.0,268.0973,268.6738,268.0973,268.5663,4691.0
2022-02-07 12:35:00,274.78,274.96,274.06,274.29,7724.0,268.5273,268.7032,267.8236,268.0484,7724.0
2022-02-07 12:40:00,274.51,274.76,274.51,274.63,9038.0,268.2634,268.5077,268.2634,268.3807,9038.0
2022-02-07 12:45:00,274.5,275.06,274.5,274.91,6115.0,268.2536,268.8009,268.2536,268.6543,6115.0
2022-02-07 12:50:00,274.83,275.02,274.7,274.74,11266.0,268.5761,268.7618,268.4491,268.4882,11266.0
2022-02-07 12:55:00,274.71,275.02,274.67,274.81,8141.0,268.4588,268.7618,268.4198,268.5566,8141.0
2022-02-07 13:00:00,274.76,275.41,274.63,275.41,10791.0,268.5077,269.1429,268.3807,269.1429,10791.0
2022-02-07 13:05:00,275.22,275.56,275.12,275.55,6227.0,268.9572,269.2895,268.8595,269.2797,6227.0
2022-02-07 13:10:00,275.55,275.99,275.43,275.73,11233.0,269.2797,269.7097,269.1625,269.4556,11233.0
2022-02-07 13:15:00,275.68,275.83,275.46,275.58,6983.0,269.4068,269.5534,269.1918,269.3091,6983.0
2022-02-07 13:20:00,275.64,275.8,275.52,275.59,8200.0,269.3677,269.524,269.2504,269.3188,8200.0
2022-02-07 13:25:00,275.64,276.01,275.6,275.91,3808.0,269.3677,269.7293,269.3286,269.6315,3808.0
2022-02-07 13:30:00,275.98,276.07,275.75,275.76,4004.0,269.6999,269.7879,269.4752,269.485,4004.0
2022-02-07 13:35:00,275.8,276.02,275.79,275.96,4452.0,269.524,269.739,269.5143,269.6804,4452.0
2022-02-07 13:40:00,275.9,276.02,275.9,275.91,4292.0,269.6218,269.739,269.6218,269.6315,4292.0
2022-02-07 13:45:00,275.91,275.97,275.46,275.5,4341.0,269.6315,269.6902,269.1918,269.2309,4341.0
2022-02-07 13:50:00,275.55,275.72,275.44,275.54,5317.0,269.2797,269.4459,269.1722,269.27,5317.0
2022-02-07 13:55:00,275.68,276.18,275.67,276.08,4363.0,269.4068,269.8954,269.397,269.7977,4363.0
2022-02-07 14:00:00,276.08,276.09,275.84,275.95,28375.0,269.7977,269.8074,269.5631,269.6706,28375.0
2022-02-07 14:05:00,275.98,275.98,275.53,275.59,8393.0,269.6999,269.6999,269.2602,269.3188,8393.0
2022-02-07 14:10:00,275.69,275.75,275.65,275.66,9603.0,269.4165,269.4752,269.3775,269.3872,9603.0
2022-02-07 14:15:00,275.55,275.98,275.47,275.79,4224.0,269.2797,269.6999,269.2016,269.5143,4224.0
2022-02-07 14:20:00,275.72,275.92,275.57,275.66,7747.0,269.4459,269.6413,269.2993,269.3872,7747.0
2022-02-07 14:25:00,275.64,276.47,275.62,276.44,9123.0,269.3677,270.1788,269.3481,270.1495,9123.0
2022-02-07 14:30:00,276.56,276.56,276.25,276.43,8300.0,270.2668,270.2668,269.9638,270.1397,8300.0
2022-02-07 14:35:00,276.43,276.6,276.11,276.28,7462.0,270.1397,270.3058,269.827,269.9931,7462.0
2022-02-07 14:40:00,276.19,276.7,276.19,276.69,6569.0,269.9052,270.4036,269.9052,270.3938,6569.0
2022-02-07 14:45:00,276.64,276.67,276.29,276.34,4947.0,270.3449,270.3742,270.0029,270.0518,4947.0
2022-02-07 14:50:00,276.31,276.34,276.06,276.34,8959.0,270.0224,270.0518,269.7781,270.0518,8959.0
2022-02-07 14:55:00,276.3,276.42,276.13,276.19,15400.0,270.0127,270.1299,269.8465,269.9052,15400.0
2022-02-07 15:00:00,276.18,276.5,275.87,276.5,20776.0,269.8954,270.2081,269.5925,270.2081,20776.0
2022-02-07 15:05:00,276.55,276.58,276.09,276.48,11728.0,270.257,270.2863,269.8074,270.1886,11728.0
2022-02-07 15:10:00,276.46,277.04,276.38,277.04,8449.0,270.169,270.7358,270.0908,270.7358,8449.0
2022-02-07 15:15:00,277.08,277.08,276.6,276.6,8005.0,270.7749,270.7749,270.3058,270.3058,8005.0
2022-02-07 15:20:00,276.62,276.68,276.07,276.17,15012.0,270.3254,270.384,269.7879,269.8856,15012.0
2022-02-07 15:25:00,276.15,276.32,275.43,275.57,32940.0,269.8661,270.0322,269.1625,269.2993,32940.0
2022-02-07 15:30:00,275.59,275.86,275.43,275.59,31995.0,269.3188,269.5827,269.1625,269.3188,31995.0
2022-02-07 15:35:00,275.6,275.79,274.69,274.72,74911.0,269.3286,269.5143,268.4393,268.4686,74911.0
2022-02-07 15:40:00,274.7,274.81,274.46,274.49,106166.0,268.4491,268.5566,268.2145,268.2439,106166.0
2022-02-07 15:45:00,274.51,274.53,274.08,274.19,100493.0,268.2634,268.2829,267.8432,267.9507,100493.0
2022-02-07 15:50:00,274.2,274.68,273.33,273.4,61825.0,267.9605,268.4295,267.1103,267.1787,61825.0
2022-02-07 15:55:00,273.42,274.21,273.25,274.21,94260.0,267.1982,267.9702,267.0321,267.9702,94260.0
2022-02-08 09:30:00,273.19,274.15,272.99,273.12,35176.0,266.9734,267.9116,266.778,266.905,35176.0
2022-02-08 09:35:00,273.13,274.31,273.13,274.06,9139.0,266.9148,268.068,266.9148,267.8236,9139.0
2022-02-08 09:40:00,274.02,274.5,273.48,273.85,7274.0,267.7845,268.2536,267.2568,267.6184,7274.0
2022-02-08 09:45:00,273.56,273.95,273.44,273.49,2562.0,267.335,267.7161,267.2177,267.2666,2562.0
2022-02-08 09:50:00,273.48,273.72,273.24,273.45,6625.0,267.2568,267.4914,267.0223,267.2275,6625.0
2022-02-08 09:55:00,273.35,273.69,273.19,273.21,3652.0,267.1298,267.4621,266.9734,266.993,3652.0
2022-02-08 10:00:00,273.0,273.0,272.32,272.44,25644.0,266.7878,266.7878,266.1232,266.2405,25644.0
2022-02-08 10:05:00,272.5,273.07,272.35,272.97,10846.0,266.2991,266.8562,266.1526,266.7584,10846.0
2022-02-08 10:10:00,273.03,273.16,272.7,273.01,2830.0,266.8171,266.9441,266.4946,266.7975,2830.0
2022-02-08 10:15:00,273.28,273.77,273.23,273.68,2733.0,267.0614,267.5402,267.0125,267.4523,2733.0
2022-02-08 10:20:00,273.64,273.72,273.45,273.72,4080.0,267.4132,267.4914,267.2275,267.4914,4080.0
2022-02-08 10:25:00,273.54,273.64,272.75,273.01,11693.0,267.3155,267.4132,266.5434,266.7975,11693.0
2022-02-08 10:30:00,272.96,273.19,272.88,272.88,16294.0,266.7487,266.9734,266.6705,266.6705,16294.0
2022-02-08 10:35:00,272.56,273.53,272.55,273.35,25714.0,266.3578,267.3057,266.348,267.1298,25714.0
2022-02-08 10:40:00,273.32,273.8,273.22,273.8,33569.0,267.1005,267.5696,267.0028,267.5696,33569.0
2022-02-08 10:45:00,273.82,274.68,273.82,274.44,23445.0,267.5891,268.4295,267.5891,268.195,23445.0
2022-02-08 10:50:00,274.45,274.99,274.32,274.87,6023.0,268.2048,268.7325,268.0777,268.6152,6023.0
2022-02-08 10:55:00,274.78,274.91,274.65,274.81,4734.0,268.5273,268.6543,268.4002,268.5566,4734.0
2022-02-08 11:00:00,274.76,275.39,274.76,275.29,10507.0,268.5077,269.1234,268.5077,269.0256,10507.0
2022-02-08 11:05:00,275.33,275.55,275.14,275.5,391420.0,269.0647,269.2797,268.8791,269.2309,391420.0
2022-02-08 11:10:00,275.46,275.75,275.31,275.69,8114.0,269.1918,269.4752,269.0452,269.4165,8114.0
2022-02-08 11:15:00,275.77,275.98,275.68,275.93,12202.0,269.4947,269.6999,269.4068,269.6511,12202.0
2022-02-08 11:20:00,275.94,275.95,275.51,275.7,25371.0,269.6609,269.6706,269.2406,269.4263,25371.0
2022-02-08 11:25:00,275.76,275.86,275.55,275.85,8024.0,269.485,269.5827,269.2797,269.5729,8024.0
2022-02-08 11:30:00,275.87,276.44,275.87,276.2,19547.0,269.5925,270.1495,269.5925,269.9149,19547.0
2022-02-08 11:35:00,276.29,276.5,276.1,276.38,19930.0,270.0029,270.2081,269.8172,270.0908,19930.0
2022-02-08 11:40:00,276.3,276.51,276.19,276.4,16278.0,270.0127,270.2179,269.9052,270.1104,16278.0
2022-02-08 11:45:00,276.41,276.58,276.3,276.34,32439.0,270.1202,270.2863,270.0127,270.0518,32439.0
2022-02-08 11:50:00,276.29,276.5,276.07,276.29,25914.0,270.0029,270.2081,269.7879,270.0029,25914.0
2022-02-08 11:55:00,276.3,276.41,276.22,276.34,21920.0,270.0127,270.1202,269.9345,270.0518,21920.0
2022-02-08 12:00:00,276.35,276.68,276.26,276.4,17452.0,270.0615,270.384,269.9736,270.1104,17452.0
2022-02-08 12:05:00,276.36,276.36,275.89,275.97,21627.0,270.0713,270.0713,269.612,269.6902,21627.0
2022-02-08 12:10:00,275.98,276.19,275.9,275.97,47281.0,269.6999,269.9052,269.6218,269.6902,47281.0
2022-02-08 12:15:00,275.95,276.31,275.82,276.29,15071.0,269.6706,270.0224,269.5436,270.0029,15071.0
2022-02-08 12:20:00,276.3,276.5,276.18,276.38,25299.0,270.0127,270.2081,269.8954,270.0908,25299.0
2022-02-08 12:25:00,276.37,276.51,276.32,276.51,14917.0,270.0811,270.2179,270.0322,270.2179,14917.0
2022-02-08 12:30:00,276.57,277.03,276.57,276.99,26155.0,270.2765,270.7261,270.2765,270.687,26155.0
2022-02-08 12:35:00,277.04,277.47,276.93,277.37,15670.0,270.7358,271.156,270.6283,271.0583,15670.0
2022-02-08 12:40:00,277.38,277.51,277.31,277.31,13537.0,271.0681,271.1951,270.9997,270.9997,13537.0
2022-02-08 12:45:00,277.31,277.45,277.09,277.09,16894.0,270.9997,271.1365,270.7847,270.7847,16894.0
2022-02-08 12:50:00,277.12,277.26,277.09,277.16,25386.0,270.814,270.9508,270.7847,270.8531,25386.0
2022-02-08 12:55:00,277.17,277.17,276.83,276.85,15020.0,270.8629,270.8629,270.5306,270.5502,15020.0
2022-02-08 13:00:00,276.83,276.85,276.6,276.65,3283.0,270.5306,270.5502,270.3058,270.3547,3283.0
2022-02-08 13:05:00,276.66,276.69,276.45,276.55,3217.0,270.3645,270.3938,270.1593,270.257,3217.0
2022-02-08 13:10:00,276.46,276.76,276.39,276.76,2803.0,270.169,270.4622,270.1006,270.4622,2803.0
2022-02-08 13:15:00,276.73,276.73,276.03,276.34,15822.0,270.4329,270.4329,269.7488,270.0518,15822.0
2022-02-08 13:20:00,276.21,276.38,276.18,276.21,6115.0,269.9247,270.0908,269.8954,269.9247,6115.0
2022-02-08 13:25:00,276.23,276.29,276.02,276.16,8631.0,269.9443,270.0029,269.739,269.8759,8631.0
2022-02-08 13:30:00,276.19,276.5,276.18,276.38,8535.0,269.9052,270.2081,269.8954,270.0908,8535.0
2022-02-08 13:35:00,276.47,276.67,276.04,276.12,9044.0,270.1788,270.3742,269.7586,269.8368,9044.0
2022-02-08 13:40:00,276.21,276.27,275.88,275.9,7667.0,269.9247,269.9833,269.6022,269.6218,7667.0
2022-02-08 13:45:00,276.0,276.17,275.88,276.15,4177.0,269.7195,269.8856,269.6022,269.8661,4177.0
2022-02-08 13:50:00,275.99,276.01,275.76,275.94,6154.0,269.7097,269.7293,269.485,269.6609,6154.0
2022-02-08 13:55:00,275.96,276.33,275.95,276.29,20122.0,269.6804,270.042,269.6706,270.0029,20122.0
2022-02-08 14:00:00,276.39,276.58,276.3,276.55,4586.0,270.1006,270.2863,270.0127,270.257,4586.0
2022-02-08 14:05:00,276.61,276.75,276.52,276.53,9401.0,270.3156,270.4524,270.2277,270.2374,9401.0
2022-02-08 14:10:00,276.44,276.55,276.39,276.51,5138.0,270.1495,270.257,270.1006,270.2179,5138.0
2022-02-08 14:15:00,276.52,276.52,276.1,276.18,11345.0,270.2277,270.2277,269.8172,269.8954,11345.0
2022-02-08 14:20:00,275.92,275.98,275.63,275.73,5208.0,269.6413,269.6999,269.3579,269.4556,5208.0
2022-02-08 14:25:00,275.65,275.66,275.29,275.3,4913.0,269.3775,269.3872,269.0256,269.0354,4913.0
2022-02-08 14:30:00,275.26,275.71,275.17,275.71,17060.0,268.9963,269.4361,268.9084,269.4361,17060.0
2022-02-08 14:35:00,275.71,275.77,275.05,275.05,25616.0,269.4361,269.4947,268.7911,268.7911,25616.0
2022-02-08 14:40:00,275.18,275.45,275.16,275.45,14199.0,268.9182,269.182,268.8986,269.182,14199.0
2022-02-08 14:45:00,275.4,275.57,275.18,275.46,20473.0,269.1331,269.2993,268.9182,269.1918,20473.0
2022-02-08 14:50:00,275.48,275.8,275.41,275.75,13656.0,269.2113,269.524,269.1429,269.4752,13656.0
2022-02-08 14:55:00,275.75,275.81,275.36,275.49,17738.0,269.4752,269.5338,269.0941,269.2211,17738.0
2022-02-08 15:00:00,275.44,275.66,274.96,275.6,19141.0,269.1722,269.3872,268.7032,269.3286,19141.0
2022-02-08 15:05:00,275.48,275.86,275.32,275.74,30040.0,269.2113,269.5827,269.055,269.4654,30040.0
2022-02-08 15:10:00,275.73,276.68,275.73,276.68,41164.0,269.4556,270.384,269.4556,270.384,41164.0
2022-02-08 15:15:00,276.67,276.92,276.54,276.82,22607.0,270.3742,270.6186,270.2472,270.5208,22607.0
2022-02-08 15:20:00,276.79,276.83,276.4,276.52,21366.0,270.4915,270.5306,270.1104,270.2277,21366.0
2022-02-08 15:25:00,276.59,276.59,276.17,276.4,19996.0,270.2961,270.2961,269.8856,270.1104,19996.0
2022-02-08 15:30:00,276.5,277.06,276.39,276.86,41681.0,270.2081,270.7554,270.1006,270.5599,41681.0
2022-02-08 15:35:00,276.87,276.91,276.55,276.78,50336.0,270.5697,270.6088,270.257,270.4817,50336.0
2022-02-08 15:40:00,276.75,277.18,276.75,276.81,56683.0,270.4524,270.8726,270.4524,270.5111,56683.0
2022-02-08 15:45:00,276.78,277.1,276.57,276.84,55186.0,270.4817,270.7945,270.2765,270.5404,55186.0
2022-02-08 15:50:00,276.94,277.48,276.53,277.47,95636.0,270.6381,271.1658,270.2374,271.156,95636.0
2022-02-08 15:55:00,277.4,277.76,277.0,277.03,124477.0,271.0876,271.4394,270.6967,270.7261,124477.0
2022-02-09 09:30:00,280.74,281.31,280.25,280.96,34205.0,274.3516,274.9087,273.8728,274.5666,34205.0
2022-02-09 09:35:00,280.89,281.66,280.76,281.31,16643.0,274.4982,275.2507,274.3712,274.9087,16643.0
2022-02-09 09:40:00,281.27,281.35,281.01,281.02,11751.0,274.8696,274.9478,274.6155,274.6253,11751.0
2022-02-09 09:45:00,281.12,281.28,280.51,280.8,32920.0,274.723,274.8793,274.1269,274.4103,32920.0
2022-02-09 09:50:00,280.75,280.75,280.24,280.44,37648.0,274.3614,274.3614,273.863,274.0585,37648.0
2022-02-09 09:55:00,280.48,280.65,280.21,280.48,11610.0,274.0975,274.2637,273.8337,274.0975,11610.0
2022-02-09 10:00:00,280.5,281.1,280.49,281.07,3304.0,274.1171,274.7034,274.1073,274.6741,3304.0
2022-02-09 10:05:00,280.78,281.24,280.63,281.13,25532.0,274.3907,274.8403,274.2441,274.7328,25532.0
2022-02-09 10:10:00,280.97,280.97,280.27,280.44,91910.0,274.5764,274.5764,273.8923,274.0585,91910.0
2022-02-09 10:15:00,280.49,280.61,279.85,279.94,31002.0,274.1073,274.2246,273.4819,273.5698,31002.0
2022-02-09 10:20:00,280.0,280.68,279.93,280.4,19753.0,273.6285,274.293,273.5601,274.0194,19753.0
2022-02-09 10:25:00,280.33,281.03,280.33,280.79,33115.0,273.951,274.635,273.951,274.4005,33115.0
2022-02-09 10:30:00,280.85,281.36,280.81,281.31,11268.0,274.4591,274.9575,274.42,274.9087,11268.0
2022-02-09 10:35:00,281.27,281.45,281.12,281.14,10774.0,274.8696,275.0455,274.723,274.7425,10774.0
2022-02-09 10:40:00,281.1,281.27,280.95,281.0,6610.0,274.7034,274.8696,274.5569,274.6057,6610.0
2022-02-09 10:45:00,280.9,280.96,280.73,280.83,12331.0,274.508,274.5666,274.3419,274.4396,12331.0
2022-02-09 10:50:00,280.85,281.04,280.66,280.75,9693.0,274.4591,274.6448,274.2735,274.3614,9693.0
2022-02-09 10:55:00,280.8,281.39,280.8,281.38,12436.0,274.4103,274.9868,274.4103,274.9771,12436.0
2022-02-09 11:00:00,281.41,281.67,281.41,281.63,16353.0,275.0064,275.2605,275.0064,275.2214,16353.0
2022-02-09 11:05:00,281.7,281.7,281.21,281.29,22896.0,275.2898,275.2898,274.8109,274.8891,22896.0
2022-02-09 11:10:00,281.24,281.5,280.88,281.06,41787.0,274.8403,275.0943,274.4884,274.6644,41787.0
2022-02-09 11:15:00,281.06,281.32,281.02,281.29,9457.0,274.6644,274.9184,274.6253,274.8891,9457.0
2022-02-09 11:20:00,281.26,281.5,281.22,281.37,7971.0,274.8598,275.0943,274.8207,274.9673,7971.0
2022-02-09 11:25:00,281.43,281.48,281.28,281.28,15501.0,275.0259,275.0748,274.8793,274.8793,15501.0
2022-02-09 11:30:00,281.34,281.41,281.08,281.4,10832.0,274.938,275.0064,274.6839,274.9966,10832.0
2022-02-09 11:35:00,281.4,281.62,281.31,281.48,8290.0,274.9966,275.2116,274.9087,275.0748,8290.0
2022-02-09 11:40:00,281.59,281.59,281.12,281.13,2210.0,275.1823,275.1823,274.723,274.7328,2210.0
2022-02-09 11:45:00,281.16,281.45,281.16,281.37,12997.0,274.7621,275.0455,274.7621,274.9673,12997.0
2022-02-09 11:50:00,281.28,281.52,280.92,280.93,111214.0,274.8793,275.1139,274.5275,274.5373,111214.0
2022-02-09 11:55:00,280.91,281.27,280.84,281.02,20960.0,274.5178,274.8696,274.4494,274.6253,20960.0
2022-02-09 12:00:00,281.06,281.23,280.92,281.22,37904.0,274.6644,274.8305,274.5275,274.8207,37904.0
2022-02-09 12:05:00,281.04,281.08,280.69,280.9,38769.0,274.6448,274.6839,274.3028,274.508,38769.0
2022-02-09 12:10:00,280.94,280.96,280.7,280.93,37800.0,274.5471,274.5666,274.3125,274.5373,37800.0
2022-02-09 12:15:00,281.07,281.16,281.0,281.15,8253.0,274.6741,274.7621,274.6057,274.7523,8253.0
2022-02-09 12:20:00,281.18,281.37,281.05,281.28,6067.0,274.7816,274.9673,274.6546,274.8793,6067.0
2022-02-09 12:25:00,281.36,281.43,281.24,281.28,19848.0,274.9575,275.0259,274.8403,274.8793,19848.0
2022-02-09 12:30:00,281.28,281.47,281.05,281.15,38650.0,274.8793,275.065,274.6546,274.7523,38650.0
2022-02-09 12:35:00,281.11,281.7,281.11,281.7,16450.0,274.7132,275.2898,274.7132,275.2898,16450.0
2022-02-09 12:40:00,281.68,281.78,281.6,281.78,13604.0,275.2702,275.368,275.1921,275.368,13604.0
2022-02-09 12:45:00,281.75,281.78,281.64,281.73,7700.0,275.3386,275.368,275.2312,275.3191,7700.0
2022-02-09 12:50:00,281.71,281.75,281.56,281.71,6113.0,275.2996,275.3386,275.153,275.2996,6113.0
2022-02-09 12:55:00,281.75,281.89,281.66,281.89,8480.0,275.3386,275.4755,275.2507,275.4755,8480.0
2022-02-09 13:00:00,281.79,281.96,281.69,281.82,20838.0,275.3777,275.5439,275.28,275.4071,20838.0
2022-02-09 13:05:00,281.76,281.91,281.66,281.75,11736.0,275.3484,275.495,275.2507,275.3386,11736.0
2022-02-09 13:10:00,281.82,281.83,281.49,281.53,43978.0,275.4071,275.4168,275.0846,275.1237,43978.0
2022-02-09 13:15:00,281.53,281.68,281.5,281.68,13321.0,275.1237,275.2702,275.0943,275.2702,13321.0
2022-02-09 13:20:00,281.73,281.85,281.64,281.64,8459.0,275.3191,275.4364,275.2312,275.2312,8459.0
2022-02-09 13:25:00,281.64,281.79,281.59,281.64,5723.0,275.2312,275.3777,275.1823,275.2312,5723.0
2022-02-09 13:30:00,281.67,281.79,281.65,281.65,4996.0,275.2605,275.3777,275.2409,275.2409,4996.0
2022-02-09 13:35:00,281.67,281.68,281.36,281.37,6071.0,275.2605,275.2702,274.9575,274.9673,6071.0
2022-02-09 13:40:00,281.36,281.62,281.34,281.56,15838.0,274.9575,275.2116,274.938,275.153,15838.0
2022-02-09 13:45:00,281.56,281.64,281.45,281.48,15344.0,275.153,275.2312,275.0455,275.0748,15344.0
2022-02-09 13:50:00,281.49,281.57,281.39,281.5,61689.0,275.0846,275.1627,274.9868,275.0943,61689.0
2022-02-09 13:55:00,281.49,281.7,281.41,281.67,12145.0,275.0846,275.2898,275.0064,275.2605,12145.0
2022-02-09 14:00:00,281.75,281.98,281.74,281.87,10738.0,275.3386,275.5634,275.3289,275.4559,10738.0
2022-02-09 14:05:00,281.88,282.14,281.86,282.13,8123.0,275.4657,275.7198,275.4461,275.71,8123.0
2022-02-09 14:10:00,282.12,282.23,282.07,282.11,11479.0,275.7002,275.8077,275.6514,275.6905,11479.0
2022-02-09 14:15:00,282.13,282.18,282.03,282.03,18501.0,275.71,275.7589,275.6123,275.6123,18501.0
2022-02-09 14:20:00,282.09,282.1,281.98,282.04,6858.0,275.6709,275.6807,275.5634,275.6221,6858.0
2022-02-09 14:25:00,282.06,282.17,282.03,282.17,6085.0,275.6416,275.7491,275.6123,275.7491,6085.0
2022-02-09 14:30:00,282.15,282.19,281.97,282.1,6515.0,275.7295,275.7686,275.5536,275.6807,6515.0
2022-02-09 14:35:00,282.11,282.28,282.06,282.25,14074.0,275.6905,275.8566,275.6416,275.8273,14074.0
2022-02-09 14:40:00,282.23,282.35,282.1,282.29,17528.0,275.8077,275.925,275.6807,275.8664,17528.0
2022-02-09 14:45:00,282.37,282.37,282.07,282.08,6833.0,275.9445,275.9445,275.6514,275.6611,6833.0
2022-02-09 14:50:00,282.06,282.23,281.95,282.07,14840.0,275.6416,275.8077,275.5341,275.6514,14840.0
2022-02-09 14:55:00,282.06,282.09,281.78,281.79,12027.0,275.6416,275.6709,275.368,275.3777,12027.0
2022-02-09 15:00:00,281.66,281.74,281.45,281.69,14212.0,275.2507,275.3289,275.0455,275.28,14212.0
2022-02-09 15:05:00,281.65,281.67,281.23,281.26,16423.0,275.2409,275.2605,274.8305,274.8598,16423.0
2022-02-09 15:10:00,281.37,281.55,281.23,281.23,11805.0,274.9673,275.1432,274.8305,274.8305,11805.0
2022-02-09 15:15:00,281.18,281.31,280.93,281.3,18465.0,274.7816,274.9087,274.5373,274.8989,18465.0
2022-02-09 15:20:00,281.36,281.61,281.28,281.56,10977.0,274.9575,275.2018,274.8793,275.153,10977.0
2022-02-09 15:25:00,281.56,281.98,281.24,281.93,14554.0,275.153,275.5634,274.8403,275.5146,14554.0
2022-02-09 15:30:00,281.92,282.45,281.9,282.45,20188.0,275.5048,276.0227,275.4852,276.0227,20188.0
2022-02-09 15:35:00,282.38,282.54,282.31,282.31,46560.0,275.9543,276.1107,275.8859,275.8859,46560.0
2022-02-09 15:40:00,282.31,282.32,281.69,282.03,28109.0,275.8859,275.8957,275.28,275.6123,28109.0
2022-02-09 15:45:00,282.06,282.36,281.85,282.28,126106.0,275.6416,275.9348,275.4364,275.8566,126106.0
2022-02-09 15:50:00,282.38,282.66,282.11,282.4,203553.0,275.9543,276.2279,275.6905,275.9739,203553.0
2022-02-09 15:55:00,282.39,282.65,282.13,282.64,65999.0,275.9641,276.2182,275.71,276.2084,65999.0
2022-02-10 09:30:00,277.69,278.32,277.33,278.26,20881.0,271.371,271.9867,271.0192,271.9281,20881.0
2022-02-10 09:35:00,278.27,279.02,278.01,278.97,8865.0,271.9378,272.6708,271.6838,272.6219,8865.0
2022-02-10 09:40:00,279.47,279.47,278.92,279.03,6558.0,273.1105,273.1105,272.573,272.6805,6558.0
2022-02-10 09:45:00,279.22,279.31,278.73,279.12,7057.0,272.8662,272.9542,272.3874,272.7685,7057.0
2022-02-10 09:50:00,279.34,280.8,279.34,280.69,8938.0,272.9835,274.4103,272.9835,274.3028,8938.0
2022-02-10 09:55:00,280.73,281.01,280.59,280.63,6134.0,274.3419,274.6155,274.205,274.2441,6134.0
2022-02-10 10:00:00,280.69,281.35,280.58,281.35,2636.0,274.3028,274.9478,274.1953,274.9478,2636.0
2022-02-10 10:05:00,281.36,281.95,281.32,281.8,11330.0,274.9575,275.5341,274.9184,275.3875,11330.0
2022-02-10 10:10:00,281.82,281.94,281.27,281.27,11231.0,275.4071,275.5243,274.8696,274.8696,11231.0
2022-02-10 10:15:00,281.15,281.17,280.6,280.78,8581.0,274.7523,274.7718,274.2148,274.3907,8581.0
2022-02-10 10:20:00,280.67,281.1,280.57,281.02,7208.0,274.2832,274.7034,274.1855,274.6253,7208.0
2022-02-10 10:25:00,280.87,281.35,280.79,281.35,7445.0,274.4787,274.9478,274.4005,274.9478,7445.0
2022-02-10 10:30:00,281.33,281.79,281.33,281.66,11917.0,274.9282,275.3777,274.9282,275.2507,11917.0
2022-02-10 10:35:00,281.45,282.27,281.35,282.27,4050.0,275.0455,275.8468,274.9478,275.8468,4050.0
2022-02-10 10:40:00,282.3,282.65,282.14,282.38,10845.0,275.8761,276.2182,275.7198,275.9543,10845.0
2022-02-10 10:45:00,282.11,282.44,281.88,282.42,4014.0,275.6905,276.0129,275.4657,275.9934,4014.0
2022-02-10 10:50:00,282.38,282.38,281.05,281.05,6799.0,275.9543,275.9543,274.6546,274.6546,6799.0
2022-02-10 10:55:00,281.05,281.2,280.57,280.79,16177.0,274.6546,274.8012,274.1855,274.4005,16177.0
2022-02-10 11:00:00,280.56,281.32,280.43,281.06,30875.0,274.1757,274.9184,274.0487,274.6644,30875.0
2022-02-10 11:05:00,280.81,281.47,280.8,281.19,6530.0,274.42,275.065,274.4103,274.7914,6530.0
2022-02-10 11:10:00,281.16,281.2,280.66,280.73,11205.0,274.7621,274.8012,274.2735,274.3419,11205.0
2022-02-10 11:15:00,280.66,281.16,280.66,280.85,5255.0,274.2735,274.7621,274.2735,274.4591,5255.0
2022-02-10 11:20:00,280.79,280.9,280.34,280.76,9644.0,274.4005,274.508,273.9607,274.3712,9644.0
2022-02-10 11:25:00,280.78,280.91,280.62,280.76,4348.0,274.3907,274.5178,274.2344,274.3712,4348.0
2022-02-10 11:30:00,280.6,280.67,279.95,279.95,18993.0,274.2148,274.2832,273.5796,273.5796,18993.0
2022-02-10 11:35:00,279.96,280.22,279.91,280.12,15164.0,273.5894,273.8435,273.5405,273.7457,15164.0
2022-02-10 11:40:00,280.2,280.75,280.15,280.75,10310.0,273.8239,274.3614,273.7751,274.3614,10310.0
2022-02-10 11:45:00,280.76,281.38,280.7,281.28,12241.0,274.3712,274.9771,274.3125,274.8793,12241.0
2022-02-10 11:50:00,281.2,281.37,281.07,281.07,45094.0,274.8012,274.9673,274.6741,274.6741,45094.0
2022-02-10 11:55:00,281.04,281.64,281.04,281.5,9623.0,274.6448,275.2312,274.6448,275.0943,9623.0
2022-02-10 12:00:00,281.52,281.53,280.98,281.1,2666.0,275.1139,275.1237,274.5862,274.7034,2666.0
2022-02-10 12:05:00,281.05,281.26,281.03,281.14,6871.0,274.6546,274.8598,274.635,274.7425,6871.0
2022-02-10 12:10:00,281.1,281.38,281.1,281.35,2219.0,274.7034,274.9771,274.7034,274.9478,2219.0
2022-02-10 12:15:00,281.26,281.7,281.08,281.66,1224.0,274.8598,275.2898,274.6839,275.2507,1224.0
2022-02-10 12:20:00,281.62,281.81,281.55,281.67,1843.0,275.2116,275.3973,275.1432,275.2605,1843.0
2022-02-10 12:25:00,281.68,281.7,281.56,281.56,3389.0,275.2702,275.2898,275.153,275.153,3389.0
2022-02-10 12:30:00,281.65,281.84,281.14,281.19,2271.0,275.2409,275.4266,274.7425,274.7914,2271.0
2022-02-10 12:35:00,281.26,281.6,281.26,281.59,4403.0,274.8598,275.1921,274.8598,275.1823,4403.0
2022-02-10 12:40:00,281.57,281.73,281.43,281.48,6892.0,275.1627,275.3191,275.0259,275.0748,6892.0
2022-02-10 12:45:00,281.6,281.6,279.06,279.71,71030.0,275.1921,275.1921,272.7099,273.3451,71030.0
2022-02-10 12:50:00,279.49,279.81,278.89,279.79,15343.0,273.1301,273.4428,272.5437,273.4233,15343.0
2022-02-10 12:55:00,279.69,280.24,279.53,279.98,17066.0,273.3255,273.863,273.1692,273.6089,17066.0
2022-02-10 13:00:00,279.89,280.27,279.62,280.23,31296.0,273.521,273.8923,273.2571,273.8532,31296.0
2022-02-10 13:05:00,280.3,280.49,279.95,280.08,13481.0,273.9216,274.1073,273.5796,273.7067,13481.0
2022-02-10 13:10:00,280.18,280.18,279.6,279.82,9082.0,273.8044,273.8044,273.2376,273.4526,9082.0
2022-02-10 13:15:00,279.6,279.68,278.64,278.65,24654.0,273.2376,273.3158,272.2994,272.3092,24654.0
2022-02-10 13:20:00,278.65,278.86,278.44,278.85,11807.0,272.3092,272.5144,272.104,272.5046,11807.0
2022-02-10 13:25:00,278.89,278.89,278.11,278.11,18026.0,272.5437,272.5437,271.7815,271.7815,18026.0
2022-02-10 13:30:00,278.1,278.34,277.78,277.82,9132.0,271.7717,272.0062,271.459,271.4981,9132.0
2022-02-10 13:35:00,277.85,277.85,277.21,277.71,13991.0,271.5274,271.5274,270.902,271.3906,13991.0
2022-02-10 13:40:00,277.96,278.33,277.9,278.29,11557.0,271.6349,271.9965,271.5763,271.9574,11557.0
2022-02-10 13:45:00,278.16,278.53,278.05,278.16,4182.0,271.8303,272.1919,271.7228,271.8303,4182.0
2022-02-10 13:50:00,278.23,278.4,278.07,278.17,4832.0,271.8987,272.0649,271.7424,271.8401,4832.0
2022-02-10 13:55:00,278.23,278.83,277.98,278.78,12305.0,271.8987,272.4851,271.6544,272.4362,12305.0
2022-02-10 14:00:00,278.7,278.92,278.06,278.06,12535.0,272.3581,272.573,271.7326,271.7326,12535.0
2022-02-10 14:05:00,278.1,278.14,277.65,278.14,19925.0,271.7717,271.8108,271.3319,271.8108,19925.0
2022-02-10 14:10:00,278.1,278.1,277.51,277.62,18842.0,271.7717,271.7717,271.1951,271.3026,18842.0
2022-02-10 14:15:00,277.67,277.67,277.02,277.06,21695.0,271.3515,271.3515,270.7163,270.7554,21695.0
2022-02-10 14:20:00,277.13,277.44,276.92,277.44,23840.0,270.8238,271.1267,270.6186,271.1267,23840.0
2022-02-10 14:25:00,277.53,278.03,277.52,277.83,14705.0,271.2147,271.7033,271.2049,271.5079,14705.0
2022-02-10 14:30:00,277.96,278.18,277.78,277.95,38981.0,271.6349,271.8499,271.459,271.6251,38981.0
2022-02-10 14:35:00,278.01,278.53,277.79,278.12,10362.0,271.6838,272.1919,271.4688,271.7913,10362.0
2022-02-10 14:40:00,278.26,278.52,277.91,277.96,37252.0,271.9281,272.1821,271.586,271.6349,37252.0
2022-02-10 14:45:00,278.05,278.4,277.57,277.57,13806.0,271.7228,272.0649,271.2538,271.2538,13806.0
2022-02-10 14:50:00,277.74,277.82,277.13,277.14,10620.0,271.4199,271.4981,270.8238,270.8336,10620.0
2022-02-10 14:55:00,277.23,277.26,276.77,277.0,11944.0,270.9215,270.9508,270.472,270.6967,11944.0
2022-02-10 15:00:00,277.14,277.29,276.53,277.27,20425.0,270.8336,270.9801,270.2374,270.9606,20425.0
2022-02-10 15:05:00,277.14,277.55,277.04,277.54,22862.0,270.8336,271.2342,270.7358,271.2244,22862.0
2022-02-10 15:10:00,277.61,277.84,277.39,277.58,12390.0,271.2929,271.5176,271.0779,271.2635,12390.0
2022-02-10 15:15:00,277.61,277.93,277.12,277.31,9255.0,271.2929,271.6056,270.814,270.9997,9255.0
2022-02-10 15:20:00,277.34,277.44,276.89,277.39,10262.0,271.029,271.1267,270.5892,271.0779,10262.0
2022-02-10 15:25:00,277.32,277.49,277.0,277.0,7237.0,271.0095,271.1756,270.6967,270.6967,7237.0
2022-02-10 15:30:00,276.94,276.94,276.0,276.0,24020.0,270.6381,270.6381,269.7195,269.7195,24020.0
2022-02-10 15:35:00,276.11,276.44,275.8,276.39,18778.0,269.827,270.1495,269.524,270.1006,18778.0
2022-02-10 15:40:00,276.45,276.51,275.77,275.93,12364.0,270.1593,270.2179,269.4947,269.6511,12364.0
2022-02-10 15:45:00,275.73,275.95,275.29,275.59,26710.0,269.4556,269.6706,269.0256,269.3188,26710.0
2022-02-10 15:50:00,275.54,276.4,275.22,276.03,26261.0,269.27,270.1104,268.9572,269.7488,26261.0
2022-02-10 15:55:00,276.1,277.15,276.1,276.64,28745.0,269.8172,270.8433,269.8172,270.3449,28745.0
2022-02-11 09:30:00,276.83,277.92,276.83,277.55,24539.0,270.5306,271.5958,270.5306,271.2342,24539.0
2022-02-11 09:35:00,276.99,277.02,276.45,276.72,16626.0,270.687,270.7163,270.1593,270.4231,16626.0
2022-02-11 09:40:00,276.42,276.6,276.15,276.4,10549.0,270.1299,270.3058,269.8661,270.1104,10549.0
2022-02-11 09:45:00,276.42,278.18,276.42,277.54,8526.0,270.1299,271.8499,270.1299,271.2244,8526.0
2022-02-11 09:50:00,277.71,277.8,277.08,277.15,8130.0,271.3906,271.4785,270.7749,270.8433,8130.0
2022-02-11 09:55:00,277.04,277.25,275.67,275.79,9048.0,270.7358,270.941,269.397,269.5143,9048.0
2022-02-11 10:00:00,275.98,276.69,275.87,276.57,4610.0,269.6999,270.3938,269.5925,270.2765,4610.0
2022-02-11 10:05:00,276.43,277.36,276.37,276.4,6412.0,270.1397,271.0485,270.0811,270.1104,6412.0
2022-02-11 10:10:00,276.49,276.49,275.23,275.44,3808.0,270.1983,270.1983,268.967,269.1722,3808.0
2022-02-11 10:15:00,275.69,275.69,274.85,275.4,10111.0,269.4165,269.4165,268.5957,269.1331,10111.0
2022-02-11 10:20:00,275.54,276.08,275.37,275.95,37996.0,269.27,269.7977,269.1038,269.6706,37996.0
2022-02-11 10:25:00,275.88,276.32,275.65,276.18,5095.0,269.6022,270.0322,269.3775,269.8954,5095.0
2022-02-11 10:30:00,276.18,276.6,275.84,275.87,7522.0,269.8954,270.3058,269.5631,269.5925,7522.0
2022-02-11 10:35:00,275.9,276.65,275.64,276.6,14334.0,269.6218,270.3547,269.3677,270.3058,14334.0
2022-02-11 10:40:00,276.68,276.68,276.3,276.41,9294.0,270.384,270.384,270.0127,270.1202,9294.0
2022-02-11 10:45:00,276.15,276.58,276.05,276.34,7102.0,269.8661,270.2863,269.7684,270.0518,7102.0
2022-02-11 10:50:00,276.05,276.21,275.5,275.62,6034.0,269.7684,269.9247,269.2309,269.3481,6034.0
2022-02-11 10:55:00,275.89,275.89,275.27,275.4,7997.0,269.612,269.612,269.0061,269.1331,7997.0
2022-02-11 11:00:00,275.51,276.28,275.44,276.28,10468.0,269.2406,269.9931,269.1722,269.9931,10468.0
2022-02-11 11:05:00,276.19,276.19,274.95,274.95,13124.0,269.9052,269.9052,268.6934,268.6934,13124.0
2022-02-11 11:10:00,274.92,275.22,274.78,274.83,23305.0,268.6641,268.9572,268.5273,268.5761,23305.0
2022-02-11 11:15:00,274.78,274.79,274.28,274.63,20102.0,268.5273,268.537,268.0386,268.3807,20102.0
2022-02-11 11:20:00,274.87,275.05,274.68,274.93,13279.0,268.6152,268.7911,268.4295,268.6738,13279.0
2022-02-11 11:25:00,274.8,275.0,274.43,274.67,6448.0,268.5468,268.7422,268.1852,268.4198,6448.0
2022-02-11 11:30:00,274.61,275.0,274.25,274.32,11376.0,268.3611,268.7422,268.0093,268.0777,11376.0
2022-02-11 11:35:00,274.4,274.43,273.83,273.9,16110.0,268.1559,268.1852,267.5989,267.6673,16110.0
2022-02-11 11:40:00,274.0,274.01,273.67,273.88,6612.0,267.765,267.7748,267.4425,267.6477,6612.0
2022-02-11 11:45:00,274.08,274.28,273.83,274.22,2796.0,267.8432,268.0386,267.5989,267.98,2796.0
2022-02-11 11:50:00,274.16,274.41,273.86,274.17,8446.0,267.9214,268.1657,267.6282,267.9311,8446.0
2022-02-11 11:55:00,274.27,274.72,274.21,274.4,12514.0,268.0289,268.4686,267.9702,268.1559,12514.0
2022-02-11 12:00:00,274.36,274.61,274.15,274.6,7860.0,268.1168,268.3611,267.9116,268.3514,7860.0
2022-02-11 12:05:00,274.51,274.61,274.22,274.61,5599.0,268.2634,268.3611,267.98,268.3611,5599.0
2022-02-11 12:10:00,274.48,275.02,274.47,274.85,13644.0,268.2341,268.7618,268.2243,268.5957,13644.0
2022-02-11 12:15:00,274.81,274.85,274.15,274.21,5766.0,268.5566,268.5957,267.9116,267.9702,5766.0
2022-02-11 12:20:00,274.25,274.29,274.0,274.21,4397.0,268.0093,268.0484,267.765,267.9702,4397.0
2022-02-11 12:25:00,274.06,274.71,274.06,274.59,7881.0,267.8236,268.4588,267.8236,268.3416,7881.0
2022-02-11 12:30:00,274.55,274.85,274.4,274.76,2556.0,268.3025,268.5957,268.1559,268.5077,2556.0
2022-02-11 12:35:00,274.69,274.72,274.39,274.39,902.0,268.4393,268.4686,268.1461,268.1461,902.0
2022-02-11 12:40:00,274.61,274.69,274.31,274.39,21707.0,268.3611,268.4393,268.068,268.1461,21707.0
2022-02-11 12:45:00,274.29,274.39,274.09,274.15,14224.0,268.0484,268.1461,267.853,267.9116,14224.0
2022-02-11 12:50:00,274.12,274.19,273.4,273.44,6014.0,267.8823,267.9507,267.1787,267.2177,6014.0
2022-02-11 12:55:00,273.49,273.64,273.42,273.58,4167.0,267.2666,267.4132,267.1982,267.3546,4167.0
2022-02-11 13:00:00,273.55,273.64,273.32,273.43,8951.0,267.3252,267.4132,267.1005,267.208,8951.0
2022-02-11 13:05:00,273.35,274.19,273.35,274.12,20384.0,267.1298,267.9507,267.1298,267.8823,20384.0
2022-02-11 13:10:00,274.02,274.03,273.62,273.7,9750.0,267.7845,267.7943,267.3937,267.4718,9750.0
2022-02-11 13:15:00,273.68,273.89,273.44,273.89,6949.0,267.4523,267.6575,267.2177,267.6575,6949.0
2022-02-11 13:20:00,273.81,273.81,273.57,273.61,20546.0,267.5793,267.5793,267.3448,267.3839,20546.0
2022-02-11 13:25:00,273.61,273.66,272.93,272.97,29267.0,267.3839,267.4327,266.7194,266.7584,29267.0
2022-02-11 13:30:00,272.89,272.91,271.89,272.06,13710.0,266.6803,266.6998,265.703,265.8691,13710.0
2022-02-11 13:35:00,271.96,271.97,270.86,270.86,35787.0,265.7714,265.7812,264.6965,264.6965,35787.0
2022-02-11 13:40:00,270.78,271.39,270.54,270.75,29590.0,264.6183,265.2144,264.3837,264.589,29590.0
2022-02-11 13:45:00,270.76,270.76,269.6,270.26,50846.0,264.5987,264.5987,263.4651,264.1101,50846.0
2022-02-11 13:50:00,270.49,270.89,269.91,270.8,21024.0,264.3349,264.7258,263.7681,264.6378,21024.0
2022-02-11 13:55:00,270.87,270.87,269.92,269.96,18093.0,264.7062,264.7062,263.7778,263.8169,18093.0
2022-02-11 14:00:00,269.87,270.55,269.19,269.93,28028.0,263.729,264.3935,263.0645,263.7876,28028.0
2022-02-11 14:05:00,269.75,270.44,269.25,269.73,33227.0,263.6117,264.286,263.1231,263.5922,33227.0
2022-02-11 14:10:00,269.62,270.14,269.43,270.11,25648.0,263.4847,263.9928,263.299,263.9635,25648.0
2022-02-11 14:15:00,269.99,271.18,269.98,270.9,33902.0,263.8463,265.0092,263.8365,264.7355,33902.0
2022-02-11 14:20:00,270.69,270.95,270.08,270.08,15063.0,264.5303,264.7844,263.9342,263.9342,15063.0
2022-02-11 14:25:00,270.03,270.17,269.04,269.32,27376.0,263.8853,264.0222,262.9179,263.1915,27376.0
2022-02-11 14:30:00,269.34,270.42,269.17,270.22,22809.0,263.211,264.2665,263.0449,264.071,22809.0
2022-02-11 14:35:00,270.0,270.05,269.66,269.79,11283.0,263.856,263.9049,263.5238,263.6508,11283.0
2022-02-11 14:40:00,269.75,269.85,269.2,269.3,23743.0,263.6117,263.7094,263.0742,263.172,23743.0
2022-02-11 14:45:00,269.29,269.42,268.64,268.79,23651.0,263.1622,263.2892,262.527,262.6736,23651.0
2022-02-11 14:50:00,268.78,268.84,268.04,268.37,49737.0,262.6638,262.7224,261.9406,262.2631,49737.0
2022-02-11 14:55:00,268.42,269.1,268.41,269.02,22028.0,262.312,262.9765,262.3022,262.8983,22028.0
2022-02-11 15:00:00,269.01,270.42,269.01,270.22,34023.0,262.8886,264.2665,262.8886,264.071,34023.0
2022-02-11 15:05:00,270.08,270.27,269.34,269.42,14383.0,263.9342,264.1199,263.211,263.2892,14383.0
2022-02-11 15:10:00,269.49,269.55,269.02,269.19,14397.0,263.3576,263.4163,262.8983,263.0645,14397.0
2022-02-11 15:15:00,269.38,269.87,268.77,268.78,23122.0,263.2501,263.729,262.654,262.6638,23122.0
2022-02-11 15:20:00,268.73,269.1,268.55,268.68,14326.0,262.6149,262.9765,262.439,262.5661,14326.0
2022-02-11 15:25:00,268.82,269.34,268.67,269.12,22924.0,262.7029,263.211,262.5563,262.9961,22924.0
2022-02-11 15:30:00,269.06,269.18,268.34,269.01,75161.0,262.9374,263.0547,262.2338,262.8886,75161.0
2022-02-11 15:35:00,269.08,269.11,268.38,268.4,14790.0,262.957,262.9863,262.2729,262.2924,14790.0
2022-02-11 15:40:00,268.48,268.58,267.69,268.28,30663.0,262.3706,262.4683,261.5986,262.1752,30663.0
2022-02-11 15:45:00,268.32,269.5,268.32,269.49,40421.0,262.2143,263.3674,262.2143,263.3576,40421.0
2022-02-11 15:50:00,269.63,269.8,268.99,269.18,38513.0,263.4944,263.6606,262.869,263.0547,38513.0
2022-02-11 15:55:00,269.26,270.16,268.72,268.72,43083.0,263.1329,264.0124,262.6052,262.6052,43083.0
2022-02-14 09:30:00,268.04,268.95,267.68,268.5,28610.0,261.9406,262.8299,261.5888,262.3902,28610.0
2022-02-14 09:35:00,268.63,269.33,268.57,268.89,7682.0,262.5172,263.2013,262.4586,262.7713,7682.0
2022-02-14 09:40:00,268.95,269.65,268.74,269.12,22098.0,262.8299,263.514,262.6247,262.9961,22098.0
2022-02-14 09:45:00,268.95,269.77,268.39,269.77,17030.0,262.8299,263.6313,262.2827,263.6313,17030.0
2022-02-14 09:50:00,269.75,270.37,269.65,270.37,9381.0,263.6117,264.2176,263.514,264.2176,9381.0
2022-02-14 09:55:00,270.07,270.07,269.35,269.35,10965.0,263.9244,263.9244,263.2208,263.2208,10965.0
2022-02-14 10:00:00,269.52,269.52,268.11,268.3,83181.0,263.3869,263.3869,262.009,262.1947,83181.0
2022-02-14 10:05:00,268.34,268.67,268.24,268.67,35349.0,262.2338,262.5563,262.1361,262.5563,35349.0
2022-02-14 10:10:00,268.75,269.82,268.75,269.37,7590.0,262.6345,263.6801,262.6345,263.2404,7590.0
2022-02-14 10:15:00,269.41,269.51,268.24,268.86,12903.0,263.2795,263.3772,262.1361,262.742,12903.0
2022-02-14 10:20:00,268.8,269.43,268.41,269.12,19584.0,262.6833,263.299,262.3022,262.9961,19584.0
2022-02-14 10:25:00,269.09,269.3,268.58,269.02,5188.0,262.9667,263.172,262.4683,262.8983,5188.0
2022-02-14 10:30:00,269.11,269.3,268.06,268.39,13690.0,262.9863,263.172,261.9602,262.2827,13690.0
2022-02-14 10:35:00,268.29,268.42,267.94,268.36,7076.0,262.1849,262.312,261.8429,262.2533,7076.0
2022-02-14 10:40:00,268.41,269.24,268.34,269.03,8320.0,262.3022,263.1133,262.2338,262.9081,8320.0
2022-02-14 10:45:00,269.0,269.71,268.9,269.57,38206.0,262.8788,263.5726,262.7811,263.4358,38206.0
2022-02-14 10:50:00,269.81,269.91,269.03,269.44,7518.0,263.6703,263.7681,262.9081,263.3088,7518.0
2022-02-14 10:55:00,269.32,269.72,268.91,269.15,16958.0,263.1915,263.5824,262.7908,263.0254,16958.0
2022-02-14 11:00:00,269.08,269.71,268.91,269.67,8370.0,262.957,263.5726,262.7908,263.5335,8370.0
2022-02-14 11:05:00,269.49,269.7,269.2,269.45,3362.0,263.3576,263.5629,263.0742,263.3185,3362.0
2022-02-14 11:10:00,269.49,269.49,269.08,269.18,12902.0,263.3576,263.3576,262.957,263.0547,12902.0
2022-02-14 11:15:00,269.21,270.39,269.19,270.39,17670.0,263.084,264.2372,263.0645,264.2372,17670.0
2022-02-14 11:20:00,270.16,270.61,270.1,270.48,8724.0,264.0124,264.4521,263.9538,264.3251,8724.0
2022-02-14 11:25:00,270.59,271.02,270.39,270.75,16094.0,264.4326,264.8528,264.2372,264.589,16094.0
2022-02-14 11:30:00,270.77,270.99,270.08,270.7,50266.0,264.6085,264.8235,263.9342,264.5401,50266.0
2022-02-14 11:35:00,270.64,270.82,269.96,270.16,9337.0,264.4815,264.6574,263.8169,264.0124,9337.0
2022-02-14 11:40:00,270.23,270.49,270.14,270.25,33005.0,264.0808,264.3349,263.9928,264.1003,33005.0
2022-02-14 11:45:00,270.29,270.67,270.24,270.65,65669.0,264.1394,264.5108,264.0906,264.4912,65669.0
2022-02-14 11:50:00,270.7,270.75,269.92,269.99,17734.0,264.5401,264.589,263.7778,263.8463,17734.0
2022-02-14 11:55:00,270.05,270.4,269.93,270.36,17000.0,263.9049,264.2469,263.7876,264.2078,17000.0
2022-02-14 12:00:00,270.39,270.77,270.11,270.48,20491.0,264.2372,264.6085,263.9635,264.3251,20491.0
2022-02-14 12:05:00,270.54,270.54,270.16,270.17,12948.0,264.3837,264.3837,264.0124,264.0222,12948.0
2022-02-14 12:10:00,270.29,270.54,270.21,270.51,9349.0,264.1394,264.3837,264.0612,264.3544,9349.0
2022-02-14 12:15:00,270.57,270.79,270.2,270.31,9592.0,264.4131,264.628,264.0515,264.159,9592.0
2022-02-14 12:20:00,270.3,270.59,270.3,270.56,5008.0,264.1492,264.4326,264.1492,264.4033,5008.0
2022-02-14 12:25:00,270.45,270.89,270.33,270.89,14056.0,264.2958,264.7258,264.1785,264.7258,14056.0
2022-02-14 12:30:00,270.83,271.32,270.83,271.03,13115.0,264.6671,265.146,264.6671,264.8626,13115.0
2022-02-14 12:35:00,271.05,271.06,270.65,270.74,7168.0,264.8821,264.8919,264.4912,264.5792,7168.0
2022-02-14 12:40:00,270.75,270.96,270.65,270.83,4474.0,264.589,264.7942,264.4912,264.6671,4474.0
2022-02-14 12:45:00,270.84,271.15,270.72,271.13,11973.0,264.6769,264.9799,264.5596,264.9603,11973.0
2022-02-14 12:50:00,271.05,271.17,270.89,271.1,8658.0,264.8821,264.9994,264.7258,264.931,8658.0
2022-02-14 12:55:00,271.09,271.09,270.47,270.6,22424.0,264.9212,264.9212,264.3153,264.4424,22424.0
2022-02-14 13:00:00,270.73,270.73,270.25,270.64,28013.0,264.5694,264.5694,264.1003,264.4815,28013.0
2022-02-14 13:05:00,270.65,271.09,270.64,270.67,19525.0,264.4912,264.9212,264.4815,264.5108,19525.0
2022-02-14 13:10:00,270.74,270.81,270.46,270.5,10453.0,264.5792,264.6476,264.3056,264.3446,10453.0
2022-02-14 13:15:00,270.54,270.69,270.39,270.65,12542.0,264.3837,264.5303,264.2372,264.4912,12542.0
2022-02-14 13:20:00,270.67,270.67,269.61,269.72,21865.0,264.5108,264.5108,263.4749,263.5824,21865.0
2022-02-14 13:25:00,269.74,269.92,269.7,269.78,5416.0,263.6019,263.7778,263.5629,263.641,5416.0
2022-02-14 13:30:00,269.76,269.76,269.09,269.53,7589.0,263.6215,263.6215,262.9667,263.3967,7589.0
2022-02-14 13:35:00,269.29,269.69,269.29,269.44,12385.0,263.1622,263.5531,263.1622,263.3088,12385.0
2022-02-14 13:40:00,269.46,269.6,269.18,269.41,25629.0,263.3283,263.4651,263.0547,263.2795,25629.0
2022-02-14 13:45:00,269.39,269.5,268.7,268.84,44128.0,263.2599,263.3674,262.5856,262.7224,44128.0
2022-02-14 13:50:00,268.87,268.87,267.35,267.35,42545.0,262.7517,262.7517,261.2663,261.2663,42545.0
2022-02-14 13:55:00,267.34,267.7,266.97,267.0,45790.0,261.2566,261.6084,260.895,260.9243,45790.0
2022-02-14 14:00:00,266.9,267.37,266.75,266.76,30843.0,260.8266,261.2859,260.68,260.6898,30843.0
2022-02-14 14:05:00,266.76,266.9,266.26,266.59,13632.0,260.6898,260.8266,260.2011,260.5236,13632.0
2022-02-14 14:10:00,266.47,267.13,266.4,266.94,24908.0,260.4064,261.0513,260.3379,260.8657,24908.0
2022-02-14 14:15:00,266.91,267.14,266.71,267.1,4607.0,260.8363,261.0611,260.6409,261.022,4607.0
2022-02-14 14:20:00,267.1,267.45,267.01,267.01,5095.0,261.022,261.3641,260.9341,260.9341,5095.0
2022-02-14 14:25:00,267.03,268.76,266.67,268.07,47441.0,260.9536,262.6442,260.6018,261.9699,47441.0
2022-02-14 14:30:00,268.06,268.42,267.51,268.4,15972.0,261.9602,262.312,261.4227,262.2924,15972.0
2022-02-14 14:35:00,268.35,268.54,267.88,268.27,34221.0,262.2436,262.4292,261.7843,262.1654,34221.0
2022-02-14 14:40:00,268.27,268.72,268.01,268.16,32502.0,262.1654,262.6052,261.9113,262.0579,32502.0
2022-02-14 14:45:00,268.03,268.37,267.77,268.05,10919.0,261.9309,262.2631,261.6768,261.9504,10919.0
2022-02-14 14:50:00,268.1,269.07,268.08,268.53,17289.0,261.9993,262.9472,261.9797,262.4195,17289.0
2022-02-14 14:55:00,268.62,268.82,268.36,268.65,19056.0,262.5074,262.7029,262.2533,262.5367,19056.0
2022-02-14 15:00:00,268.7,268.78,268.24,268.42,4524.0,262.5856,262.6638,262.1361,262.312,4524.0
2022-02-14 15:05:00,267.91,268.51,267.64,268.4,16143.0,261.8136,262.3999,261.5497,262.2924,16143.0
2022-02-14 15:10:00,268.37,269.02,267.95,268.88,10864.0,262.2631,262.8983,261.8527,262.7615,10864.0
2022-02-14 15:15:00,268.82,268.82,268.12,268.3,6242.0,262.7029,262.7029,262.0188,262.1947,6242.0
2022-02-14 15:20:00,268.31,269.4,267.96,269.07,10910.0,262.2045,263.2697,261.8624,262.9472,10910.0
2022-02-14 15:25:00,269.03,269.24,268.75,268.85,11804.0,262.9081,263.1133,262.6345,262.7322,11804.0
2022-02-14 15:30:00,268.75,269.72,268.75,269.68,13792.0,262.6345,263.5824,262.6345,263.5433,13792.0
2022-02-14 15:35:00,269.73,269.73,269.21,269.3,23939.0,263.5922,263.5922,263.084,263.172,23939.0
2022-02-14 15:40:00,269.42,269.52,268.85,269.36,23053.0,263.2892,263.3869,262.7322,263.2306,23053.0
2022-02-14 15:45:00,269.36,269.61,268.48,269.3,42898.0,263.2306,263.4749,262.3706,263.172,42898.0
2022-02-14 15:50:00,269.33,269.33,268.4,268.96,47247.0,263.2013,263.2013,262.2924,262.8397,47247.0
2022-02-14 15:55:00,268.96,269.33,268.68,268.96,68723.0,262.8397,263.2013,262.5661,262.8397,68723.0
2022-02-15 09:30:00,272.67,273.58,272.45,273.47,62352.0,266.4653,267.3546,266.2503,267.2471,62352.0
2022-02-15 09:35:00,273.73,273.78,273.19,273.56,8604.0,267.5011,267.55,266.9734,267.335,8604.0
2022-02-15 09:40:00,273.35,273.62,273.1,273.21,14786.0,267.1298,267.3937,266.8855,266.993,14786.0
2022-02-15 09:45:00,273.26,273.63,272.75,272.75,14149.0,267.0418,267.4034,266.5434,266.5434,14149.0
2022-02-15 09:50:00,272.71,273.19,272.5,273.12,10449.0,266.5044,266.9734,266.2991,266.905,10449.0
2022-02-15 09:55:00,273.25,273.6,272.96,273.42,4072.0,267.0321,267.3741,266.7487,267.1982,4072.0
2022-02-15 10:00:00,273.52,273.54,273.07,273.07,4853.0,267.2959,267.3155,266.8562,266.8562,4853.0
2022-02-15 10:05:00,273.15,273.46,272.96,273.27,3539.0,266.9343,267.2373,266.7487,267.0516,3539.0
2022-02-15 10:10:00,273.22,273.26,272.68,272.99,7866.0,267.0028,267.0418,266.475,266.778,7866.0
2022-02-15 10:15:00,272.88,273.22,272.88,272.95,6354.0,266.6705,267.0028,266.6705,266.7389,6354.0
2022-02-15 10:20:00,272.65,273.04,272.61,272.82,6791.0,266.4457,266.8268,266.4066,266.6119,6791.0
2022-02-15 10:25:00,272.81,273.22,272.64,273.15,5070.0,266.6021,267.0028,266.436,266.9343,5070.0
2022-02-15 10:30:00,273.31,273.39,273.13,273.15,8995.0,267.0907,267.1689,266.9148,266.9343,8995.0
2022-02-15 10:35:00,273.2,273.48,272.91,273.42,9066.0,266.9832,267.2568,266.6998,267.1982,9066.0
2022-02-15 10:40:00,273.44,273.99,273.41,273.96,11501.0,267.2177,267.7552,267.1884,267.7259,11501.0
2022-02-15 10:45:00,273.94,274.15,273.85,274.15,16576.0,267.7064,267.9116,267.6184,267.9116,16576.0
2022-02-15 10:50:00,274.16,274.23,273.93,274.03,9994.0,267.9214,267.9898,267.6966,267.7943,9994.0
2022-02-15 10:55:00,274.02,274.15,273.62,273.67,12928.0,267.7845,267.9116,267.3937,267.4425,12928.0
2022-02-15 11:00:00,273.7,273.82,273.66,273.81,3097.0,267.4718,267.5891,267.4327,267.5793,3097.0
2022-02-15 11:05:00,273.92,274.12,273.65,274.12,8275.0,267.6868,267.8823,267.423,267.8823,8275.0
2022-02-15 11:10:00,274.09,274.09,273.82,273.87,5795.0,267.853,267.853,267.5891,267.638,5795.0
2022-02-15 11:15:00,273.93,274.04,273.81,273.82,7092.0,267.6966,267.8041,267.5793,267.5891,7092.0
2022-02-15 11:20:00,274.03,274.1,273.89,273.89,7973.0,267.7943,267.8627,267.6575,267.6575,7973.0
2022-02-15 11:25:00,273.82,273.93,273.57,273.6,4445.0,267.5891,267.6966,267.3448,267.3741,4445.0
2022-02-15 11:30:00,273.78,274.02,273.78,274.0,3070.0,267.55,267.7845,267.55,267.765,3070.0
2022-02-15 11:35:00,274.01,274.36,273.98,274.28,3159.0,267.7748,268.1168,267.7455,268.0386,3159.0
2022-02-15 11:40:00,274.26,274.3,274.08,274.09,10863.0,268.0191,268.0582,267.8432,267.853,10863.0
2022-02-15 11:45:00,274.04,274.3,274.02,274.22,7921.0,267.8041,268.0582,267.7845,267.98,7921.0
2022-02-15 11:50:00,274.29,274.29,274.1,274.2,8709.0,268.0484,268.0484,267.8627,267.9605,8709.0
2022-02-15 11:55:00,274.22,274.45,274.16,274.24,2554.0,267.98,268.2048,267.9214,267.9995,2554.0
2022-02-15 12:00:00,274.37,274.44,273.93,273.93,7000.0,268.1266,268.195,267.6966,267.6966,7000.0
2022-02-15 12:05:00,273.9,274.02,273.7,273.78,7149.0,267.6673,267.7845,267.4718,267.55,7149.0
2022-02-15 12:10:00,273.87,273.99,273.75,273.75,27185.0,267.638,267.7552,267.5207,267.5207,27185.0
2022-02-15 12:15:00,273.67,273.73,273.04,273.16,9679.0,267.4425,267.5011,266.8268,266.9441,9679.0
2022-02-15 12:20:00,273.09,273.18,272.83,272.92,4839.0,266.8757,266.9637,266.6216,266.7096,4839.0
2022-02-15 12:25:00,272.9,273.03,272.77,273.02,3502.0,266.69,266.8171,266.563,266.8073,3502.0
2022-02-15 12:30:00,272.97,273.14,272.66,272.74,10801.0,266.7584,266.9246,266.4555,266.5337,10801.0
2022-02-15 12:35:00,272.85,272.94,272.81,272.87,1273.0,266.6412,266.7291,266.6021,266.6607,1273.0
2022-02-15 12:40:00,272.85,272.88,272.63,272.74,4160.0,266.6412,266.6705,266.4262,266.5337,4160.0
2022-02-15 12:45:00,272.78,272.78,272.16,272.29,7723.0,266.5728,266.5728,265.9669,266.0939,7723.0
2022-02-15 12:50:00,272.08,272.46,272.08,272.46,4173.0,265.8887,266.26,265.8887,266.26,4173.0
2022-02-15 12:55:00,272.42,272.75,272.41,272.69,5139.0,266.221,266.5434,266.2112,266.4848,5139.0
2022-02-15 13:00:00,272.72,273.09,272.72,273.02,4272.0,266.5141,266.8757,266.5141,266.8073,4272.0
2022-02-15 13:05:00,273.03,273.26,273.0,273.24,2842.0,266.8171,267.0418,266.7878,267.0223,2842.0
2022-02-15 13:10:00,273.24,273.26,273.09,273.2,4735.0,267.0223,267.0418,266.8757,266.9832,4735.0
2022-02-15 13:15:00,273.17,273.22,273.04,273.13,2596.0,266.9539,267.0028,266.8268,266.9148,2596.0
2022-02-15 13:20:00,273.13,273.85,273.13,273.8,17002.0,266.9148,267.6184,266.9148,267.5696,17002.0
2022-02-15 13:25:00,273.89,274.0,273.84,273.93,10580.0,267.6575,267.765,267.6086,267.6966,10580.0
2022-02-15 13:30:00,273.95,274.06,273.81,273.85,8545.0,267.7161,267.8236,267.5793,267.6184,8545.0
2022-02-15 13:35:00,273.87,273.94,273.72,273.89,7010.0,267.638,267.7064,267.4914,267.6575,7010.0
2022-02-15 13:40:00,273.89,273.96,273.72,273.85,5252.0,267.6575,267.7259,267.4914,267.6184,5252.0
2022-02-15 13:45:00,273.83,274.07,273.78,274.06,3643.0,267.5989,267.8334,267.55,267.8236,3643.0
2022-02-15 13:50:00,274.03,274.07,273.95,273.95,3583.0,267.7943,267.8334,267.7161,267.7161,3583.0
2022-02-15 13:55:00,274.04,274.11,273.96,274.03,4874.0,267.8041,267.8725,267.7259,267.7943,4874.0
2022-02-15 14:00:00,274.14,274.23,273.87,273.97,6865.0,267.9018,267.9898,267.638,267.7357,6865.0
2022-02-15 14:05:00,273.98,273.99,273.36,273.67,5413.0,267.7455,267.7552,267.1396,267.4425,5413.0
2022-02-15 14:10:00,273.75,273.84,273.59,273.78,5352.0,267.5207,267.6086,267.3643,267.55,5352.0
2022-02-15 14:15:00,273.77,274.16,273.7,274.08,12247.0,267.5402,267.9214,267.4718,267.8432,12247.0
2022-02-15 14:20:00,274.02,274.26,273.99,274.01,33983.0,267.7845,268.0191,267.7552,267.7748,33983.0
2022-02-15 14:25:00,274.0,274.13,273.94,274.12,30439.0,267.765,267.892,267.7064,267.8823,30439.0
2022-02-15 14:30:00,274.09,274.14,273.86,273.9,3503.0,267.853,267.9018,267.6282,267.6673,3503.0
2022-02-15 14:35:00,273.92,274.16,273.91,274.16,3438.0,267.6868,267.9214,267.6771,267.9214,3438.0
2022-02-15 14:40:00,274.03,274.42,273.66,274.42,8476.0,267.7943,268.1754,267.4327,268.1754,8476.0
2022-02-15 14:45:00,274.44,274.5,274.18,274.25,10836.0,268.195,268.2536,267.9409,268.0093,10836.0
2022-02-15 14:50:00,274.17,274.29,273.93,274.2,6878.0,267.9311,268.0484,267.6966,267.9605,6878.0
2022-02-15 14:55:00,274.21,274.38,274.2,274.35,2070.0,267.9702,268.1364,267.9605,268.107,2070.0
2022-02-15 15:00:00,274.36,274.74,274.33,274.65,11275.0,268.1168,268.4882,268.0875,268.4002,11275.0
2022-02-15 15:05:00,274.76,274.83,274.67,274.74,10790.0,268.5077,268.5761,268.4198,268.4882,10790.0
2022-02-15 15:10:00,274.71,274.76,274.58,274.67,7840.0,268.4588,268.5077,268.3318,268.4198,7840.0
2022-02-15 15:15:00,274.61,274.67,274.49,274.65,15491.0,268.3611,268.4198,268.2439,268.4002,15491.0
2022-02-15 15:20:00,274.68,274.75,274.31,274.46,8577.0,268.4295,268.4979,268.068,268.2145,8577.0
2022-02-15 15:25:00,274.48,274.53,274.36,274.53,8786.0,268.2341,268.2829,268.1168,268.2829,8786.0
2022-02-15 15:30:00,274.52,274.52,273.74,273.82,237427.0,268.2732,268.2732,267.5109,267.5891,237427.0
2022-02-15 15:35:00,273.79,274.16,273.61,273.8,125316.0,267.5598,267.9214,267.3839,267.5696,125316.0
2022-02-15 15:40:00,273.8,274.37,273.51,274.35,100586.0,267.5696,268.1266,267.2862,268.107,100586.0
2022-02-15 15:45:00,274.33,274.51,273.96,274.23,210498.0,268.0875,268.2634,267.7259,267.9898,210498.0
2022-02-15 15:50:00,274.27,275.16,274.27,274.72,46141.0,268.0289,268.8986,268.0289,268.4686,46141.0
2022-02-15 15:55:00,274.74,275.13,274.46,275.0,44584.0,268.4882,268.8693,268.2145,268.7422,44584.0
2022-02-16 09:30:00,272.98,273.88,272.63,273.19,22738.0,266.7682,267.6477,266.4262,266.9734,22738.0
2022-02-16 09:35:00,272.79,272.94,272.38,272.49,6001.0,266.5825,266.7291,266.1819,266.2894,6001.0
2022-02-16 09:40:00,272.26,272.36,271.74,271.83,30474.0,266.0646,266.1623,265.5564,265.6444,30474.0
2022-02-16 09:45:00,271.76,272.16,271.71,271.86,22765.0,265.576,265.9669,265.5271,265.6737,22765.0
2022-02-16 09:50:00,271.95,271.95,270.85,270.97,31031.0,265.7617,265.7617,264.6867,264.804,31031.0
2022-02-16 09:55:00,271.3,271.48,271.04,271.32,109272.0,265.1264,265.3023,264.8724,265.146,109272.0
2022-02-16 10:00:00,271.29,271.79,270.61,271.62,25353.0,265.1167,265.6053,264.4521,265.4392,25353.0
2022-02-16 10:05:00,271.56,271.91,271.52,271.77,12764.0,265.3805,265.7226,265.3414,265.5857,12764.0
2022-02-16 10:10:00,271.82,271.93,271.44,271.52,12579.0,265.6346,265.7421,265.2633,265.3414,12579.0
2022-02-16 10:15:00,271.57,271.58,270.97,271.08,8794.0,265.3903,265.4001,264.804,264.9115,8794.0
2022-02-16 10:20:00,271.31,271.68,271.13,271.64,11016.0,265.1362,265.4978,264.9603,265.4587,11016.0
2022-02-16 10:25:00,271.61,271.82,271.38,271.81,5569.0,265.4294,265.6346,265.2046,265.6248,5569.0
2022-02-16 10:30:00,271.74,271.87,271.6,271.82,15323.0,265.5564,265.6835,265.4196,265.6346,15323.0
2022-02-16 10:35:00,271.85,271.93,271.65,271.83,19207.0,265.6639,265.7421,265.4685,265.6444,19207.0
2022-02-16 10:40:00,271.81,272.18,271.63,272.18,6359.0,265.6248,265.9864,265.4489,265.9864,6359.0
2022-02-16 10:45:00,272.22,272.27,271.96,272.07,5948.0,266.0255,266.0744,265.7714,265.8789,5948.0
2022-02-16 10:50:00,272.22,272.42,272.14,272.39,10819.0,266.0255,266.221,265.9473,266.1916,10819.0
2022-02-16 10:55:00,272.37,272.43,271.88,272.06,16587.0,266.1721,266.2307,265.6932,265.8691,16587.0
2022-02-16 11:00:00,272.12,272.23,271.93,272.18,13252.0,265.9278,266.0353,265.7421,265.9864,13252.0
2022-02-16 11:05:00,272.16,272.65,271.93,272.52,12783.0,265.9669,266.4457,265.7421,266.3187,12783.0
2022-02-16 11:10:00,272.46,272.61,272.14,272.15,13100.0,266.26,266.4066,265.9473,265.9571,13100.0
2022-02-16 11:15:00,272.22,272.42,271.92,271.94,16078.0,266.0255,266.221,265.7323,265.7519,16078.0
2022-02-16 11:20:00,271.87,272.11,271.77,271.96,9117.0,265.6835,265.918,265.5857,265.7714,9117.0
2022-02-16 11:25:00,272.05,272.35,272.02,272.29,3470.0,265.8594,266.1526,265.8301,266.0939,3470.0
2022-02-16 11:30:00,272.08,272.26,272.04,272.04,15524.0,265.8887,266.0646,265.8496,265.8496,15524.0
2022-02-16 11:35:00,272.08,272.27,271.98,272.11,16897.0,265.8887,266.0744,265.791,265.918,16897.0
2022-02-16 11:40:00,272.2,272.25,271.94,272.05,6012.0,266.006,266.0548,265.7519,265.8594,6012.0
2022-02-16 11:45:00,272.08,272.18,272.06,272.11,8675.0,265.8887,265.9864,265.8691,265.918,8675.0
2022-02-16 11:50:00,272.21,272.47,272.21,272.27,10411.0,266.0157,266.2698,266.0157,266.0744,10411.0
2022-02-16 11:55:00,272.27,272.51,272.27,272.45,4256.0,266.0744,266.3089,266.0744,266.2503,4256.0
2022-02-16 12:00:00,272.54,272.67,272.4,272.58,18467.0,266.3382,266.4653,266.2014,266.3773,18467.0
2022-02-16 12:05:00,272.55,272.68,272.41,272.44,14983.0,266.348,266.475,266.2112,266.2405,14983.0
2022-02-16 12:10:00,272.44,272.44,272.2,272.2,5388.0,266.2405,266.2405,266.006,266.006,5388.0
2022-02-16 12:15:00,272.24,272.25,272.07,272.1,4470.0,266.0451,266.0548,265.8789,265.9082,4470.0
2022-02-16 12:20:00,272.12,272.23,272.04,272.15,6121.0,265.9278,266.0353,265.8496,265.9571,6121.0
2022-02-16 12:25:00,272.11,272.31,272.11,272.16,3644.0,265.918,266.1135,265.918,265.9669,3644.0
2022-02-16 12:30:00,272.14,272.14,271.2,271.3,11160.0,265.9473,265.9473,265.0287,265.1264,11160.0
2022-02-16 12:35:00,271.3,271.62,271.22,271.62,25136.0,265.1264,265.4392,265.0483,265.4392,25136.0
2022-02-16 12:40:00,271.66,271.88,271.65,271.86,3724.0,265.4783,265.6932,265.4685,265.6737,3724.0
2022-02-16 12:45:00,271.89,272.01,271.84,271.98,3021.0,265.703,265.8203,265.6542,265.791,3021.0
2022-02-16 12:50:00,272.02,272.13,271.9,271.97,4038.0,265.8301,265.9376,265.7128,265.7812,4038.0
2022-02-16 12:55:00,271.92,271.93,271.73,271.8,3136.0,265.7323,265.7421,265.5467,265.6151,3136.0
2022-02-16 13:00:00,271.78,271.86,271.43,271.52,15151.0,265.5955,265.6737,265.2535,265.3414,15151.0
2022-02-16 13:05:00,271.5,271.75,271.44,271.72,3696.0,265.3219,265.5662,265.2633,265.5369,3696.0
2022-02-16 13:10:00,271.78,271.88,271.64,271.85,5223.0,265.5955,265.6932,265.4587,265.6639,5223.0
2022-02-16 13:15:00,271.91,271.94,271.81,271.86,2001.0,265.7226,265.7519,265.6248,265.6737,2001.0
2022-02-16 13:20:00,271.91,272.22,271.84,272.05,7590.0,265.7226,266.0255,265.6542,265.8594,7590.0
2022-02-16 13:25:00,272.06,272.06,271.9,272.06,3751.0,265.8691,265.8691,265.7128,265.8691,3751.0
2022-02-16 13:30:00,271.99,271.99,271.73,271.77,8125.0,265.8007,265.8007,265.5467,265.5857,8125.0
2022-02-16 13:35:00,271.83,271.95,271.75,271.85,4835.0,265.6444,265.7617,265.5662,265.6639,4835.0
2022-02-16 13:40:00,271.83,271.83,271.64,271.75,4992.0,265.6444,265.6444,265.4587,265.5662,4992.0
2022-02-16 13:45:00,271.78,271.96,271.77,271.92,11643.0,265.5955,265.7714,265.5857,265.7323,11643.0
2022-02-16 13:50:00,272.06,272.13,271.96,272.06,3413.0,265.8691,265.9376,265.7714,265.8691,3413.0
2022-02-16 13:55:00,271.98,272.12,271.66,271.95,12131.0,265.791,265.9278,265.4783,265.7617,12131.0
2022-02-16 14:00:00,271.93,273.28,271.4,272.46,109222.0,265.7421,267.0614,265.2242,266.26,109222.0
2022-02-16 14:05:00,272.54,273.43,272.33,273.01,22721.0,266.3382,267.208,266.133,266.7975,22721.0
2022-02-16 14:10:00,272.91,273.08,272.48,272.77,27965.0,266.6998,266.8659,266.2796,266.563,27965.0
2022-02-16 14:15:00,272.79,273.25,272.77,273.13,24781.0,266.5825,267.0321,266.563,266.9148,24781.0
2022-02-16 14:20:00,272.98,274.28,272.98,274.24,41461.0,266.7682,268.0386,266.7682,267.9995,41461.0
2022-02-16 14:25:00,274.24,274.37,274.01,274.33,20942.0,267.9995,268.1266,267.7748,268.0875,20942.0
2022-02-16 14:30:00,274.34,275.09,274.34,274.5,46843.0,268.0973,268.8302,268.0973,268.2536,46843.0
2022-02-16 14:35:00,274.53,274.62,274.11,274.33,19134.0,268.2829,268.3709,267.8725,268.0875,19134.0
2022-02-16 14:40:00,274.34,274.34,273.91,274.08,15141.0,268.0973,268.0973,267.6771,267.8432,15141.0
2022-02-16 14:45:00,274.09,274.22,273.6,273.76,11394.0,267.853,267.98,267.3741,267.5305,11394.0
2022-02-16 14:50:00,273.77,274.17,273.71,274.02,5370.0,267.5402,267.9311,267.4816,267.7845,5370.0
2022-02-16 14:55:00,274.1,274.63,274.04,274.63,8996.0,267.8627,268.3807,267.8041,268.3807,8996.0
2022-02-16 15:00:00,274.79,275.55,274.57,275.54,51195.0,268.537,269.2797,268.322,269.27,51195.0
2022-02-16 15:05:00,275.55,275.55,275.17,275.28,19764.0,269.2797,269.2797,268.9084,269.0159,19764.0
2022-02-16 15:10:00,275.28,275.35,274.94,275.08,19926.0,269.0159,269.0843,268.6836,268.8204,19926.0
2022-02-16 15:15:00,275.12,275.22,274.9,275.22,6473.0,268.8595,268.9572,268.6445,268.9572,6473.0
2022-02-16 15:20:00,275.17,275.2,274.86,275.06,9970.0,268.9084,268.9377,268.6054,268.8009,9970.0
2022-02-16 15:25:00,275.13,275.53,275.13,275.53,4958.0,268.8693,269.2602,268.8693,269.2602,4958.0
2022-02-16 15:30:00,275.54,275.54,274.79,274.98,14836.0,269.27,269.27,268.537,268.7227,14836.0
2022-02-16 15:35:00,275.02,275.39,274.85,275.38,16229.0,268.7618,269.1234,268.5957,269.1136,16229.0
2022-02-16 15:40:00,275.38,275.43,275.02,275.16,18709.0,269.1136,269.1625,268.7618,268.8986,18709.0
2022-02-16 15:45:00,275.14,275.46,274.9,275.36,43974.0,268.8791,269.1918,268.6445,269.0941,43974.0
2022-02-16 15:50:00,275.45,275.7,274.86,274.9,73376.0,269.182,269.4263,268.6054,268.6445,73376.0
2022-02-16 15:55:00,274.93,275.03,274.65,274.78,234691.0,268.6738,268.7716,268.4002,268.5273,234691.0
2022-02-17 09:30:00,272.67,272.82,272.1,272.5,26572.0,266.4653,266.6119,265.9082,266.2991,26572.0
2022-02-17 09:35:00,272.58,272.63,272.29,272.62,17479.0,266.3773,266.4262,266.0939,266.4164,17479.0
2022-02-17 09:40:00,272.81,272.81,272.19,272.39,19065.0,266.6021,266.6021,265.9962,266.1916,19065.0
2022-02-17 09:45:00,272.54,272.54,271.35,271.72,11893.0,266.3382,266.3382,265.1753,265.5369,11893.0
2022-02-17 09:50:00,271.61,271.66,270.65,270.66,11636.0,265.4294,265.4783,264.4912,264.501,11636.0
2022-02-17 09:55:00,270.83,271.3,270.77,271.09,11998.0,264.6671,265.1264,264.6085,264.9212,11998.0
2022-02-17 10:00:00,270.94,271.64,270.78,271.44,3503.0,264.7746,265.4587,264.6183,265.2633,3503.0
2022-02-17 10:05:00,271.43,271.66,271.3,271.31,16318.0,265.2535,265.4783,265.1264,265.1362,16318.0
2022-02-17 10:10:00,271.31,271.52,271.17,271.51,7033.0,265.1362,265.3414,264.9994,265.3317,7033.0
2022-02-17 10:15:00,271.57,271.57,270.69,270.7,8990.0,265.3903,265.3903,264.5303,264.5401,8990.0
2022-02-17 10:20:00,270.66,270.73,270.21,270.47,3931.0,264.501,264.5694,264.0612,264.3153,3931.0
2022-02-17 10:25:00,270.24,270.45,270.07,270.15,4620.0,264.0906,264.2958,263.9244,264.0026,4620.0
2022-02-17 10:30:00,270.01,270.54,269.97,270.39,7681.0,263.8658,264.3837,263.8267,264.2372,7681.0
2022-02-17 10:35:00,270.29,270.51,270.23,270.49,3394.0,264.1394,264.3544,264.0808,264.3349,3394.0
2022-02-17 10:40:00,270.38,270.5,270.27,270.46,4418.0,264.2274,264.3446,264.1199,264.3056,4418.0
2022-02-17 10:45:00,270.41,270.77,269.96,270.25,32054.0,264.2567,264.6085,263.8169,264.1003,32054.0
2022-02-17 10:50:00,270.17,270.32,269.89,270.32,11210.0,264.0222,264.1687,263.7485,264.1687,11210.0
2022-02-17 10:55:00,270.31,270.59,270.31,270.48,3266.0,264.159,264.4326,264.159,264.3251,3266.0
2022-02-17 11:00:00,270.49,270.72,270.35,270.35,4231.0,264.3349,264.5596,264.1981,264.1981,4231.0
2022-02-17 11:05:00,270.43,270.72,270.38,270.38,10062.0,264.2762,264.5596,264.2274,264.2274,10062.0
2022-02-17 11:10:00,270.6,270.96,270.6,270.9,7759.0,264.4424,264.7942,264.4424,264.7355,7759.0
2022-02-17 11:15:00,270.87,271.26,270.76,271.08,7982.0,264.7062,265.0874,264.5987,264.9115,7982.0
2022-02-17 11:20:00,271.16,271.16,270.83,270.83,4136.0,264.9896,264.9896,264.6671,264.6671,4136.0
2022-02-17 11:25:00,270.89,271.25,270.87,271.05,11076.0,264.7258,265.0776,264.7062,264.8821,11076.0
2022-02-17 11:30:00,271.06,271.1,270.78,270.89,13816.0,264.8919,264.931,264.6183,264.7258,13816.0
2022-02-17 11:35:00,270.93,270.93,270.62,270.62,11674.0,264.7649,264.7649,264.4619,264.4619,11674.0
2022-02-17 11:40:00,270.7,270.78,270.59,270.71,8286.0,264.5401,264.6183,264.4326,264.5499,8286.0
2022-02-17 11:45:00,270.63,271.25,270.62,271.25,17752.0,264.4717,265.0776,264.4619,265.0776,17752.0
2022-02-17 11:50:00,271.2,271.2,270.8,270.83,15933.0,265.0287,265.0287,264.6378,264.6671,15933.0
2022-02-17 11:55:00,270.86,270.94,270.43,270.44,9583.0,264.6965,264.7746,264.2762,264.286,9583.0
2022-02-17 12:00:00,270.5,270.64,270.38,270.51,10170.0,264.3446,264.4815,264.2274,264.3544,10170.0
2022-02-17 12:05:00,270.58,270.58,270.04,270.04,995.0,264.4228,264.4228,263.8951,263.8951,995.0
2022-02-17 12:10:00,269.81,270.06,269.76,270.06,1419.0,263.6703,263.9147,263.6215,263.9147,1419.0
2022-02-17 12:15:00,269.94,270.07,269.9,269.91,2675.0,263.7974,263.9244,263.7583,263.7681,2675.0
2022-02-17 12:20:00,269.92,270.31,269.92,270.31,5507.0,263.7778,264.159,263.7778,264.159,5507.0
2022-02-17 12:25:00,270.31,270.36,270.24,270.32,2628.0,264.159,264.2078,264.0906,264.1687,2628.0
2022-02-17 12:30:00,270.15,270.55,270.13,270.55,2718.0,264.0026,264.3935,263.9831,264.3935,2718.0
2022-02-17 12:35:00,270.46,270.51,270.26,270.35,1986.0,264.3056,264.3544,264.1101,264.1981,1986.0
2022-02-17 12:40:00,270.32,270.41,270.14,270.4,500.0,264.1687,264.2567,263.9928,264.2469,500.0
2022-02-17 12:45:00,270.45,270.47,270.01,270.02,2593.0,264.2958,264.3153,263.8658,263.8756,2593.0
2022-02-17 12:50:00,270.12,270.32,270.05,270.26,11436.0,263.9733,264.1687,263.9049,264.1101,11436.0
2022-02-17 12:55:00,270.24,270.35,270.18,270.22,11052.0,264.0906,264.1981,264.0319,264.071,11052.0
2022-02-17 13:00:00,270.23,270.26,269.87,269.87,6492.0,264.0808,264.1101,263.729,263.729,6492.0
2022-02-17 13:05:00,269.86,270.15,269.85,269.94,6737.0,263.7192,264.0026,263.7094,263.7974,6737.0
2022-02-17 13:10:00,269.89,269.89,269.49,269.55,4430.0,263.7485,263.7485,263.3576,263.4163,4430.0
2022-02-17 13:15:00,269.66,269.71,269.48,269.54,14140.0,263.5238,263.5726,263.3479,263.4065,14140.0
2022-02-17 13:20:00,269.54,269.66,269.23,269.28,13266.0,263.4065,263.5238,263.1035,263.1524,13266.0
2022-02-17 13:25:00,269.24,269.33,269.21,269.3,2890.0,263.1133,263.2013,263.084,263.172,2890.0
2022-02-17 13:30:00,269.61,269.76,269.54,269.62,133028.0,263.4749,263.6215,263.4065,263.4847,133028.0
2022-02-17 13:35:00,269.63,269.75,269.36,269.39,12451.0,263.4944,263.6117,263.2306,263.2599,12451.0
2022-02-17 13:40:00,269.34,269.38,269.23,269.35,9185.0,263.211,263.2501,263.1035,263.2208,9185.0
2022-02-17 13:45:00,269.33,269.33,269.11,269.17,8882.0,263.2013,263.2013,262.9863,263.0449,8882.0
2022-02-17 13:50:00,269.12,269.41,269.12,269.38,3261.0,262.9961,263.2795,262.9961,263.2501,3261.0
2022-02-17 13:55:00,269.37,269.46,269.34,269.34,2204.0,263.2404,263.3283,263.211,263.211,2204.0
2022-02-17 14:00:00,269.31,269.31,269.06,269.14,6707.0,263.1817,263.1817,262.9374,263.0156,6707.0
2022-02-17 14:05:00,269.07,269.11,268.83,268.88,19889.0,262.9472,262.9863,262.7126,262.7615,19889.0
2022-02-17 14:10:00,268.86,269.13,268.82,269.1,9231.0,262.742,263.0058,262.7029,262.9765,9231.0
2022-02-17 14:15:00,269.02,269.18,268.98,269.09,4465.0,262.8983,263.0547,262.8592,262.9667,4465.0
2022-02-17 14:20:00,269.05,269.1,268.61,268.66,28029.0,262.9276,262.9765,262.4977,262.5465,28029.0
2022-02-17 14:25:00,268.63,268.74,268.6,268.73,3467.0,262.5172,262.6247,262.4879,262.6149,3467.0
2022-02-17 14:30:00,268.8,268.84,268.4,268.49,9825.0,262.6833,262.7224,262.2924,262.3804,9825.0
2022-02-17 14:35:00,268.51,268.54,268.27,268.34,9155.0,262.3999,262.4292,262.1654,262.2338,9155.0
2022-02-17 14:40:00,268.32,268.48,268.22,268.3,8842.0,262.2143,262.3706,262.1165,262.1947,8842.0
2022-02-17 14:45:00,268.24,268.49,268.09,268.48,8515.0,262.1361,262.3804,261.9895,262.3706,8515.0
2022-02-17 14:50:00,268.49,268.49,268.08,268.17,7996.0,262.3804,262.3804,261.9797,262.0677,7996.0
2022-02-17 14:55:00,268.21,268.38,268.02,268.04,17813.0,262.1068,262.2729,261.9211,261.9406,17813.0
2022-02-17 15:00:00,268.07,268.17,267.71,267.71,12986.0,261.9699,262.0677,261.6181,261.6181,12986.0
2022-02-17 15:05:00,267.83,267.83,267.45,267.47,16304.0,261.7354,261.7354,261.3641,261.3836,16304.0
2022-02-17 15:10:00,267.48,267.66,267.25,267.31,22152.0,261.3934,261.5693,261.1686,261.2272,22152.0
2022-02-17 15:15:00,267.37,267.52,267.18,267.52,9049.0,261.2859,261.4325,261.1002,261.4325,9049.0
2022-02-17 15:20:00,267.52,267.74,267.46,267.53,13045.0,261.4325,261.6475,261.3738,261.4422,13045.0
2022-02-17 15:25:00,267.57,267.72,267.32,267.44,13044.0,261.4813,261.6279,261.237,261.3543,13044.0
2022-02-17 15:30:00,267.36,267.77,266.98,267.05,16996.0,261.2761,261.6768,260.9047,260.9732,16996.0
2022-02-17 15:35:00,267.2,267.9,267.16,267.83,15500.0,261.1197,261.8038,261.0807,261.7354,15500.0
2022-02-17 15:40:00,267.78,267.78,267.46,267.74,19257.0,261.6865,261.6865,261.3738,261.6475,19257.0
2022-02-17 15:45:00,267.82,267.98,267.47,267.47,21303.0,261.7256,261.882,261.3836,261.3836,21303.0
2022-02-17 15:50:00,267.51,267.59,266.55,266.86,56256.0,261.4227,261.5009,260.4845,260.7875,56256.0
2022-02-17 15:55:00,266.92,267.22,266.77,266.84,64954.0,260.8461,261.1393,260.6995,260.7679,64954.0
2022-02-18 09:30:00,267.71,268.0,266.96,266.99,35490.0,261.6181,261.9015,260.8852,260.9145,35490.0
2022-02-18 09:35:00,266.56,267.16,266.29,266.43,14464.0,260.4943,261.0807,260.2304,260.3673,14464.0
2022-02-18 09:40:00,266.43,266.55,265.77,265.98,25026.0,260.3673,260.4845,259.7223,259.9275,25026.0
2022-02-18 09:45:00,265.94,266.75,265.85,266.67,28960.0,259.8884,260.68,259.8005,260.6018,28960.0
2022-02-18 09:50:00,266.72,268.0,266.71,267.99,18277.0,260.6507,261.9015,260.6409,261.8918,18277.0
2022-02-18 09:55:00,268.05,268.17,267.43,267.64,31969.0,261.9504,262.0677,261.3445,261.5497,31969.0
2022-02-18 10:00:00,267.6,267.7,266.85,267.02,21441.0,261.5106,261.6084,260.7777,260.9438,21441.0
2022-02-18 10:05:00,267.06,267.24,266.65,266.82,19589.0,260.9829,261.1588,260.5823,260.7484,19589.0
2022-02-18 10:10:00,266.88,266.95,266.34,266.87,7282.0,260.807,260.8754,260.2793,260.7973,7282.0
2022-02-18 10:15:00,266.85,267.43,266.38,266.59,14689.0,260.7777,261.3445,260.3184,260.5236,14689.0
2022-02-18 10:20:00,266.55,266.77,265.94,266.05,9986.0,260.4845,260.6995,259.8884,259.9959,9986.0
2022-02-18 10:25:00,266.08,266.31,265.86,265.97,17177.0,260.0252,260.25,259.8102,259.9177,17177.0
2022-02-18 10:30:00,265.68,265.68,265.22,265.39,20537.0,259.6343,259.6343,259.1848,259.3509,20537.0
2022-02-18 10:35:00,265.33,265.48,265.11,265.17,6783.0,259.2923,259.4389,259.0773,259.1359,6783.0
2022-02-18 10:40:00,265.22,265.42,264.84,265.4,37018.0,259.1848,259.3802,258.8134,259.3607,37018.0
2022-02-18 10:45:00,265.45,265.51,264.75,265.02,11382.0,259.4096,259.4682,258.7255,258.9893,11382.0
2022-02-18 10:50:00,265.04,265.26,264.83,265.14,14773.0,259.0089,259.2239,258.8037,259.1066,14773.0
2022-02-18 10:55:00,265.09,265.19,264.8,265.04,7932.0,259.0578,259.1555,258.7744,259.0089,7932.0
2022-02-18 11:00:00,264.89,264.9,263.62,263.72,43900.0,258.8623,258.8721,257.6212,257.7189,43900.0
2022-02-18 11:05:00,263.76,264.24,263.71,263.78,12986.0,257.758,258.2271,257.7092,257.7776,12986.0
2022-02-18 11:10:00,263.84,264.21,263.61,264.15,8770.0,257.8362,258.1978,257.6114,258.1391,8770.0
2022-02-18 11:15:00,264.0,264.59,263.88,264.54,10982.0,257.9926,258.5691,257.8753,258.5203,10982.0
2022-02-18 11:20:00,264.55,264.93,264.55,264.63,9302.0,258.53,258.9014,258.53,258.6082,9302.0
2022-02-18 11:25:00,264.77,264.93,264.55,264.57,4674.0,258.745,258.9014,258.53,258.5496,4674.0
2022-02-18 11:30:00,264.57,264.93,264.39,264.52,11558.0,258.5496,258.9014,258.3737,258.5007,11558.0
2022-02-18 11:35:00,264.36,265.13,264.36,264.89,7706.0,258.3444,259.0968,258.3444,258.8623,7706.0
2022-02-18 11:40:00,264.9,265.01,264.53,264.6,3641.0,258.8721,258.9796,258.5105,258.5789,3641.0
2022-02-18 11:45:00,264.71,264.88,264.34,264.34,2678.0,258.6864,258.8525,258.3248,258.3248,2678.0
2022-02-18 11:50:00,264.39,264.39,263.99,264.03,8643.0,258.3737,258.3737,257.9828,258.0219,8643.0
2022-02-18 11:55:00,264.03,264.16,263.47,263.52,11846.0,258.0219,258.1489,257.4746,257.5235,11846.0
2022-02-18 12:00:00,263.73,263.87,263.49,263.65,5950.0,257.7287,257.8655,257.4942,257.6505,5950.0
2022-02-18 12:05:00,263.66,264.29,263.66,264.24,11714.0,257.6603,258.276,257.6603,258.2271,11714.0
2022-02-18 12:10:00,264.4,264.61,264.25,264.26,13142.0,258.3835,258.5887,258.2369,258.2466,13142.0
2022-02-18 12:15:00,264.38,265.12,264.25,264.77,15580.0,258.3639,259.0871,258.2369,258.745,15580.0
2022-02-18 12:20:00,264.78,264.95,264.35,264.41,6047.0,258.7548,258.9209,258.3346,258.3932,6047.0
2022-02-18 12:25:00,264.57,264.67,264.39,264.46,1338.0,258.5496,258.6473,258.3737,258.4421,1338.0
2022-02-18 12:30:00,264.24,264.73,263.77,264.17,22331.0,258.2271,258.7059,257.7678,258.1587,22331.0
2022-02-18 12:35:00,264.09,264.11,263.11,263.29,19898.0,258.0805,258.1001,257.1228,257.2987,19898.0
2022-02-18 12:40:00,263.38,263.59,263.18,263.19,4599.0,257.3867,257.5919,257.1912,257.201,4599.0
2022-02-18 12:45:00,263.18,263.36,263.05,263.36,7285.0,257.1912,257.3671,257.0642,257.3671,7285.0
2022-02-18 12:50:00,263.15,263.48,262.98,263.28,4732.0,257.1619,257.4844,256.9958,257.2889,4732.0
2022-02-18 12:55:00,263.29,263.46,263.02,263.02,2290.0,257.2987,257.4648,257.0349,257.0349,2290.0
2022-02-18 13:00:00,263.17,263.19,262.95,263.0,3330.0,257.1814,257.201,256.9665,257.0153,3330.0
2022-02-18 13:05:00,263.0,263.21,262.76,263.1,7484.0,257.0153,257.2205,256.7808,257.113,7484.0
2022-02-18 13:10:00,263.01,263.03,262.63,262.63,11986.0,257.0251,257.0446,256.6537,256.6537,11986.0
2022-02-18 13:15:00,262.62,262.91,262.41,262.56,11614.0,256.644,256.9274,256.4387,256.5853,11614.0
2022-02-18 13:20:00,262.54,263.3,262.49,263.29,6931.0,256.5658,257.3085,256.5169,257.2987,6931.0
2022-02-18 13:25:00,263.11,263.11,262.74,262.88,2473.0,257.1228,257.1228,256.7612,256.898,2473.0
2022-02-18 13:30:00,262.85,263.16,262.73,263.11,8166.0,256.8687,257.1717,256.7515,257.1228,8166.0
2022-02-18 13:35:00,262.99,263.73,262.89,263.72,5814.0,257.0055,257.7287,256.9078,257.7189,5814.0
2022-02-18 13:40:00,263.64,263.64,263.33,263.52,6561.0,257.6408,257.6408,257.3378,257.5235,6561.0
2022-02-18 13:45:00,263.68,264.05,263.63,263.89,8786.0,257.6798,258.0414,257.631,257.8851,8786.0
2022-02-18 13:50:00,263.91,264.26,263.81,264.26,5360.0,257.9046,258.2466,257.8069,258.2466,5360.0
2022-02-18 13:55:00,264.23,264.27,263.89,263.89,4146.0,258.2173,258.2564,257.8851,257.8851,4146.0
2022-02-18 14:00:00,263.93,264.37,263.93,264.12,16776.0,257.9242,258.3541,257.9242,258.1098,16776.0
2022-02-18 14:05:00,264.23,264.29,263.79,263.91,9551.0,258.2173,258.276,257.7873,257.9046,9551.0
2022-02-18 14:10:00,263.87,264.07,263.86,263.91,14878.0,257.8655,258.061,257.8557,257.9046,14878.0
2022-02-18 14:15:00,263.94,264.68,263.83,264.62,28855.0,257.9339,258.6571,257.8264,258.5985,28855.0
2022-02-18 14:20:00,264.64,265.27,264.52,265.26,18925.0,258.618,259.2337,258.5007,259.2239,18925.0
2022-02-18 14:25:00,265.27,265.77,265.1,265.77,40142.0,259.2337,259.7223,259.0675,259.7223,40142.0
2022-02-18 14:30:00,265.66,266.43,265.65,265.95,24541.0,259.6148,260.3673,259.605,259.8982,24541.0
2022-02-18 14:35:00,265.9,265.97,265.4,265.45,22594.0,259.8493,259.9177,259.3607,259.4096,22594.0
2022-02-18 14:40:00,265.34,265.53,265.17,265.2,12041.0,259.3021,259.4877,259.1359,259.1653,12041.0
2022-02-18 14:45:00,265.21,265.41,264.98,265.03,10535.0,259.175,259.3705,258.9503,258.9991,10535.0
2022-02-18 14:50:00,264.87,265.85,264.81,265.84,21816.0,258.8428,259.8005,258.7841,259.7907,21816.0
2022-02-18 14:55:00,265.85,266.07,265.64,265.97,9649.0,259.8005,260.0155,259.5952,259.9177,9649.0
2022-02-18 15:00:00,266.07,266.6,265.82,265.85,9860.0,260.0155,260.5334,259.7711,259.8005,9860.0
2022-02-18 15:05:00,266.12,266.14,265.31,265.61,10612.0,260.0643,260.0839,259.2727,259.5659,10612.0
2022-02-18 15:10:00,265.71,265.99,265.23,265.29,18731.0,259.6636,259.9373,259.1946,259.2532,18731.0
2022-02-18 15:15:00,265.48,265.54,264.46,264.46,16648.0,259.4389,259.4975,258.4421,258.4421,16648.0
2022-02-18 15:20:00,264.45,264.75,264.27,264.47,13608.0,258.4323,258.7255,258.2564,258.4519,13608.0
2022-02-18 15:25:00,264.33,264.71,264.22,264.31,15155.0,258.315,258.6864,258.2076,258.2955,15155.0
2022-02-18 15:30:00,264.16,264.23,263.34,263.6,19798.0,258.1489,258.2173,257.3476,257.6017,19798.0
2022-02-18 15:35:00,263.71,264.04,263.47,263.81,23346.0,257.7092,258.0316,257.4746,257.8069,23346.0
2022-02-18 15:40:00,263.82,264.75,263.72,264.65,27362.0,257.8167,258.7255,257.7189,258.6278,27362.0
2022-02-18 15:45:00,264.7,265.07,264.15,264.72,51954.0,258.6766,259.0382,258.1391,258.6962,51954.0
2022-02-18 15:50:00,264.63,264.72,263.8,263.99,93836.0,258.6082,258.6962,257.7971,257.9828,93836.0
2022-02-18 15:55:00,264.01,264.27,263.7,264.12,315901.0,258.0023,258.2564,257.6994,258.1098,315901.0
2022-02-22 09:30:00,262.13,262.26,261.22,261.23,45633.0,256.1651,256.2922,255.2758,255.2856,45633.0
2022-02-22 09:35:00,261.37,262.01,261.0,261.62,9366.0,255.4224,256.0478,255.0608,255.6667,9366.0
2022-02-22 09:40:00,261.41,263.16,261.41,262.88,9154.0,255.4615,257.1717,255.4615,256.898,9154.0
2022-02-22 09:45:00,262.97,264.28,262.91,264.28,14380.0,256.986,258.2662,256.9274,258.2662,14380.0
2022-02-22 09:50:00,264.22,265.05,263.93,264.77,11457.0,258.2076,259.0187,257.9242,258.745,11457.0
2022-02-22 09:55:00,264.75,264.76,263.75,263.75,33296.0,258.7255,258.7353,257.7482,257.7482,33296.0
2022-02-22 10:00:00,263.83,263.83,263.27,263.61,2765.0,257.8264,257.8264,257.2792,257.6114,2765.0
2022-02-22 10:05:00,263.65,263.76,263.0,263.75,35860.0,257.6505,257.758,257.0153,257.7482,35860.0
2022-02-22 10:10:00,263.5,264.23,263.31,264.01,8102.0,257.5039,258.2173,257.3183,258.0023,8102.0
2022-02-22 10:15:00,264.21,264.41,263.93,264.4,13700.0,258.1978,258.3932,257.9242,258.3835,13700.0
2022-02-22 10:20:00,264.3,264.94,264.21,264.36,12166.0,258.2857,258.9112,258.1978,258.3444,12166.0
2022-02-22 10:25:00,264.37,265.23,264.25,265.18,12448.0,258.3541,259.1946,258.2369,259.1457,12448.0
2022-02-22 10:30:00,265.21,265.21,263.96,264.13,14082.0,259.175,259.175,257.9535,258.1196,14082.0
2022-02-22 10:35:00,264.13,264.24,263.58,263.62,7718.0,258.1196,258.2271,257.5821,257.6212,7718.0
2022-02-22 10:40:00,263.67,263.82,263.07,263.5,22508.0,257.6701,257.8167,257.0837,257.5039,22508.0
2022-02-22 10:45:00,263.43,263.59,263.04,263.46,9316.0,257.4355,257.5919,257.0544,257.4648,9316.0
2022-02-22 10:50:00,263.29,263.29,262.59,262.73,10990.0,257.2987,257.2987,256.6146,256.7515,10990.0
2022-02-22 10:55:00,262.66,262.74,262.15,262.25,11566.0,256.6831,256.7612,256.1847,256.2824,11566.0
2022-02-22 11:00:00,262.34,262.57,262.14,262.28,15541.0,256.3703,256.5951,256.1749,256.3117,15541.0
2022-02-22 11:05:00,262.19,262.48,261.86,261.9,12370.0,256.2237,256.5071,255.9013,255.9403,12370.0
2022-02-22 11:10:00,261.94,262.18,261.68,261.88,5547.0,255.9794,256.214,255.7254,255.9208,5547.0
2022-02-22 11:15:00,261.76,261.76,261.31,261.51,5758.0,255.8035,255.8035,255.3638,255.5592,5758.0
2022-02-22 11:20:00,261.29,261.48,261.16,261.42,29522.0,255.3442,255.5299,255.2172,255.4713,29522.0
2022-02-22 11:25:00,261.42,262.06,261.27,261.37,60934.0,255.4713,256.0967,255.3247,255.4224,60934.0
2022-02-22 11:30:00,261.38,261.84,261.26,261.75,26322.0,255.4322,255.8817,255.3149,255.7938,26322.0
2022-02-22 11:35:00,261.71,261.77,261.09,261.32,15343.0,255.7547,255.8133,255.1488,255.3735,15343.0
2022-02-22 11:40:00,261.37,261.64,261.23,261.34,15915.0,255.4224,255.6863,255.2856,255.3931,15915.0
2022-02-22 11:45:00,261.37,261.64,261.24,261.6,3171.0,255.4224,255.6863,255.2954,255.6472,3171.0
2022-02-22 11:50:00,261.44,261.54,260.65,260.67,6589.0,255.4908,255.5885,254.7188,254.7383,6589.0
2022-02-22 11:55:00,260.51,261.03,260.4,261.01,13657.0,254.582,255.0901,254.4745,255.0706,13657.0
2022-02-22 12:00:00,261.0,261.56,261.0,261.3,7976.0,255.0608,255.6081,255.0608,255.354,7976.0
2022-02-22 12:05:00,261.38,261.62,261.18,261.43,11753.0,255.4322,255.6667,255.2367,255.481,11753.0
2022-02-22 12:10:00,261.42,261.42,260.8,260.8,8934.0,255.4713,255.4713,254.8654,254.8654,8934.0
2022-02-22 12:15:00,260.81,260.92,260.54,260.55,13607.0,254.8751,254.9826,254.6113,254.6211,13607.0
2022-02-22 12:20:00,260.51,260.97,260.51,260.74,4412.0,254.582,255.0315,254.582,254.8067,4412.0
2022-02-22 12:25:00,260.58,261.0,260.56,260.7,29692.0,254.6504,255.0608,254.6308,254.7677,29692.0
2022-02-22 12:30:00,260.6,260.93,260.31,260.36,25106.0,254.6699,254.9924,254.3865,254.4354,25106.0
2022-02-22 12:35:00,260.38,260.9,260.38,260.69,12288.0,254.4549,254.9631,254.4549,254.7579,12288.0
2022-02-22 12:40:00,260.56,260.75,260.46,260.59,4665.0,254.6308,254.8165,254.5331,254.6602,4665.0
2022-02-22 12:45:00,260.52,260.66,260.06,260.13,20851.0,254.5917,254.7286,254.1422,254.2106,20851.0
2022-02-22 12:50:00,260.21,260.47,260.19,260.24,13831.0,254.2888,254.5429,254.2693,254.3181,13831.0
2022-02-22 12:55:00,260.23,260.51,260.21,260.25,13451.0,254.3083,254.582,254.2888,254.3279,13451.0
2022-02-22 13:00:00,260.41,260.45,259.92,260.13,24618.0,254.4843,254.5233,254.0054,254.2106,24618.0
2022-02-22 13:05:00,260.18,260.41,260.18,260.37,5747.0,254.2595,254.4843,254.2595,254.4452,5747.0
2022-02-22 13:10:00,260.68,260.72,260.47,260.51,12190.0,254.7481,254.7872,254.5429,254.582,12190.0
2022-02-22 13:15:00,260.44,260.44,259.53,259.75,24647.0,254.5136,254.5136,253.6243,253.8393,24647.0
2022-02-22 13:20:00,259.7,259.96,259.67,259.94,8433.0,253.7904,254.0445,253.7611,254.0249,8433.0
2022-02-22 13:25:00,259.92,259.92,259.74,259.74,992.0,254.0054,254.0054,253.8295,253.8295,992.0
2022-02-22 13:30:00,259.91,260.26,259.73,260.21,2413.0,253.9956,254.3377,253.8197,254.2888,2413.0
2022-02-22 13:35:00,260.07,260.07,259.73,259.73,7809.0,254.152,254.152,253.8197,253.8197,7809.0
2022-02-22 13:40:00,259.82,259.99,259.35,259.4,10268.0,253.9077,254.0738,253.4484,253.4972,10268.0
2022-02-22 13:45:00,259.26,259.52,259.18,259.21,8318.0,253.3604,253.6145,253.2822,253.3116,8318.0
2022-02-22 13:50:00,259.13,259.23,258.91,258.91,8821.0,253.2334,253.3311,253.0184,253.0184,8821.0
2022-02-22 13:55:00,258.87,259.04,258.67,259.04,10473.0,252.9793,253.1454,252.7838,253.1454,10473.0
2022-02-22 14:00:00,258.86,258.97,258.63,258.63,5987.0,252.9695,253.077,252.7448,252.7448,5987.0
2022-02-22 14:05:00,258.61,258.72,258.19,258.19,34635.0,252.7252,252.8327,252.3148,252.3148,34635.0
2022-02-22 14:10:00,258.23,258.86,258.0,258.84,12018.0,252.3539,252.9695,252.1291,252.95,12018.0
2022-02-22 14:15:00,258.72,259.23,258.7,259.05,21527.0,252.8327,253.3311,252.8132,253.1552,21527.0
2022-02-22 14:20:00,259.14,259.51,258.38,258.82,31171.0,253.2432,253.6047,252.5004,252.9304,31171.0
2022-02-22 14:25:00,258.88,260.13,258.88,259.72,31159.0,252.9891,254.2106,252.9891,253.81,31159.0
2022-02-22 14:30:00,259.39,260.68,259.36,260.08,22565.0,253.4875,254.7481,253.4581,254.1618,22565.0
2022-02-22 14:35:00,260.07,260.5,259.86,259.91,16891.0,254.152,254.5722,253.9468,253.9956,16891.0
2022-02-22 14:40:00,260.01,260.18,259.25,259.31,14171.0,254.0934,254.2595,253.3506,253.4093,14171.0
2022-02-22 14:45:00,259.08,260.75,259.0,260.72,20142.0,253.1845,254.8165,253.1063,254.7872,20142.0
2022-02-22 14:50:00,260.82,261.87,260.73,261.57,33013.0,254.8849,255.911,254.797,255.6179,33013.0
2022-02-22 14:55:00,261.57,262.27,261.57,261.69,35736.0,255.6179,256.3019,255.6179,255.7351,35736.0
2022-02-22 15:00:00,261.83,263.0,261.7,263.0,9214.0,255.8719,257.0153,255.7449,257.0153,9214.0
2022-02-22 15:05:00,262.93,263.08,262.26,262.26,10823.0,256.9469,257.0935,256.2922,256.2922,10823.0
2022-02-22 15:10:00,262.39,263.12,262.39,262.66,17268.0,256.4192,257.1326,256.4192,256.6831,17268.0
2022-02-22 15:15:00,263.03,263.26,262.26,262.36,24008.0,257.0446,257.2694,256.2922,256.3899,24008.0
2022-02-22 15:20:00,262.3,262.59,261.65,261.92,14793.0,256.3312,256.6146,255.696,255.9599,14793.0
2022-02-22 15:25:00,261.92,262.77,261.86,262.32,29212.0,255.9599,256.7905,255.9013,256.3508,29212.0
2022-02-22 15:30:00,262.17,262.17,261.58,261.97,24350.0,256.2042,256.2042,255.6276,256.0088,24350.0
2022-02-22 15:35:00,261.98,262.19,261.63,262.05,28177.0,256.0185,256.2237,255.6765,256.0869,28177.0
2022-02-22 15:40:00,262.01,262.08,261.05,261.3,33407.0,256.0478,256.1162,255.1097,255.354,33407.0
2022-02-22 15:45:00,261.21,261.23,260.64,260.73,50758.0,255.266,255.2856,254.709,254.797,50758.0
2022-02-22 15:50:00,260.61,260.64,259.6,259.87,62683.0,254.6797,254.709,253.6927,253.9565,62683.0
2022-02-22 15:55:00,259.96,260.74,259.96,260.56,217105.0,254.0445,254.8067,254.0445,254.6308,217105.0
2022-02-23 09:30:00,262.45,263.29,262.45,263.11,43891.0,256.4778,257.2987,256.4778,257.1228,43891.0
2022-02-23 09:35:00,263.09,263.45,262.22,263.32,15587.0,257.1033,257.4551,256.2531,257.328,15587.0
2022-02-23 09:40:00,263.27,263.55,262.15,262.31,9802.0,257.2792,257.5528,256.1847,256.341,9802.0
2022-02-23 09:45:00,262.56,262.77,262.27,262.51,8278.0,256.5853,256.7905,256.3019,256.5365,8278.0
2022-02-23 09:50:00,262.49,262.49,261.43,261.43,13871.0,256.5169,256.5169,255.481,255.481,13871.0
2022-02-23 09:55:00,261.39,261.78,261.34,261.41,11264.0,255.442,255.8231,255.3931,255.4615,11264.0
2022-02-23 10:00:00,261.49,261.49,260.52,261.04,4285.0,255.5397,255.5397,254.5917,255.0999,4285.0
2022-02-23 10:05:00,260.74,260.94,260.18,260.41,10438.0,254.8067,255.0022,254.2595,254.4843,10438.0
2022-02-23 10:10:00,260.55,261.13,260.46,261.05,15189.0,254.6211,255.1879,254.5331,255.1097,15189.0
2022-02-23 10:15:00,260.8,260.8,260.25,260.25,4664.0,254.8654,254.8654,254.3279,254.3279,4664.0
2022-02-23 10:20:00,260.31,260.93,260.01,260.22,16779.0,254.3865,254.9924,254.0934,254.2986,16779.0
2022-02-23 10:25:00,260.06,260.06,259.4,259.56,13605.0,254.1422,254.1422,253.4972,253.6536,13605.0
2022-02-23 10:30:00,259.4,259.92,259.36,259.73,16677.0,253.4972,254.0054,253.4581,253.8197,16677.0
2022-02-23 10:35:00,259.73,260.34,259.73,259.89,21832.0,253.8197,254.4158,253.8197,253.9761,21832.0
2022-02-23 10:40:00,259.89,259.94,259.13,259.25,17178.0,253.9761,254.0249,253.2334,253.3506,17178.0
2022-02-23 10:45:00,259.2,259.56,259.02,259.02,112092.0,253.3018,253.6536,253.1259,253.1259,112092.0
2022-02-23 10:50:00,258.96,259.42,258.94,259.06,14302.0,253.0672,253.5168,253.0477,253.165,14302.0
2022-02-23 10:55:00,259.38,259.49,258.75,259.17,24590.0,253.4777,253.5852,252.862,253.2725,24590.0
2022-02-23 11:00:00,259.16,259.4,258.51,258.69,85189.0,253.2627,253.4972,252.6275,252.8034,85189.0
2022-02-23 11:05:00,258.69,258.81,258.21,258.45,55181.0,252.8034,252.9207,252.3343,252.5689,55181.0
2022-02-23 11:10:00,258.43,258.67,258.31,258.62,38695.0,252.5493,252.7838,252.432,252.735,38695.0
2022-02-23 11:15:00,258.51,258.51,257.9,258.28,65204.0,252.6275,252.6275,252.0314,252.4027,65204.0
2022-02-23 11:20:00,258.26,258.52,258.17,258.31,26753.0,252.3832,252.6373,252.2952,252.432,26753.0
2022-02-23 11:25:00,258.27,258.58,258.23,258.35,26484.0,252.3929,252.6959,252.3539,252.4711,26484.0
2022-02-23 11:30:00,258.34,259.15,258.07,258.82,30968.0,252.4614,253.2529,252.1975,252.9304,30968.0
2022-02-23 11:35:00,258.75,259.39,258.61,259.01,38448.0,252.862,253.4875,252.7252,253.1161,38448.0
2022-02-23 11:40:00,259.03,259.27,258.61,258.75,33116.0,253.1357,253.3702,252.7252,252.862,33116.0
2022-02-23 11:45:00,258.74,258.97,258.49,258.93,18533.0,252.8523,253.077,252.6079,253.0379,18533.0
2022-02-23 11:50:00,259.09,259.68,258.8,259.56,9063.0,253.1943,253.7709,252.9109,253.6536,9063.0
2022-02-23 11:55:00,259.64,259.96,259.55,259.71,23120.0,253.7318,254.0445,253.6438,253.8002,23120.0
2022-02-23 12:00:00,259.67,259.83,259.37,259.58,14436.0,253.7611,253.9174,253.4679,253.6731,14436.0
2022-02-23 12:05:00,259.53,259.93,259.51,259.9,8532.0,253.6243,254.0152,253.6047,253.9859,8532.0
2022-02-23 12:10:00,260.12,260.12,259.57,259.66,15654.0,254.2008,254.2008,253.6634,253.7513,15654.0
2022-02-23 12:15:00,259.75,260.42,259.69,260.37,18553.0,253.8393,254.494,253.7806,254.4452,18553.0
2022-02-23 12:20:00,260.3,260.66,260.27,260.56,44517.0,254.3768,254.7286,254.3474,254.6308,44517.0
2022-02-23 12:25:00,260.54,260.73,260.39,260.6,90921.0,254.6113,254.797,254.4647,254.6699,90921.0
2022-02-23 12:30:00,260.63,260.67,260.12,260.12,79082.0,254.6992,254.7383,254.2008,254.2008,79082.0
2022-02-23 12:35:00,260.03,260.06,259.58,259.67,25061.0,254.1129,254.1422,253.6731,253.7611,25061.0
2022-02-23 12:40:00,259.69,259.89,259.56,259.81,4568.0,253.7806,253.9761,253.6536,253.8979,4568.0
2022-02-23 12:45:00,259.75,260.01,259.62,259.64,19879.0,253.8393,254.0934,253.7122,253.7318,19879.0
2022-02-23 12:50:00,259.64,259.64,258.88,258.95,27677.0,253.7318,253.7318,252.9891,253.0575,27677.0
2022-02-23 12:55:00,258.95,259.06,258.74,258.96,143334.0,253.0575,253.165,252.8523,253.0672,143334.0
2022-02-23 13:00:00,258.91,258.92,258.66,258.66,6976.0,253.0184,253.0282,252.7741,252.7741,6976.0
2022-02-23 13:05:00,258.68,258.78,258.26,258.36,7366.0,252.7936,252.8913,252.3832,252.4809,7366.0
2022-02-23 13:10:00,258.46,258.46,257.52,257.55,11271.0,252.5786,252.5786,251.66,251.6893,11271.0
2022-02-23 13:15:00,257.49,257.82,257.34,257.78,28800.0,251.6307,251.9532,251.4841,251.9141,28800.0
2022-02-23 13:20:00,257.68,257.82,257.44,257.59,7754.0,251.8164,251.9532,251.5818,251.7284,7754.0
2022-02-23 13:25:00,257.73,257.8,257.14,257.2,7454.0,251.8652,251.9336,251.2887,251.3473,7454.0
2022-02-23 13:30:00,257.25,257.42,256.95,256.95,12718.0,251.3962,251.5623,251.103,251.103,12718.0
2022-02-23 13:35:00,256.94,257.73,256.93,257.68,7208.0,251.0932,251.8652,251.0834,251.8164,7208.0
2022-02-23 13:40:00,257.6,257.78,257.51,257.62,5866.0,251.7382,251.9141,251.6502,251.7577,5866.0
2022-02-23 13:45:00,257.66,258.24,257.57,258.09,14426.0,251.7968,252.3636,251.7089,252.217,14426.0
2022-02-23 13:50:00,258.06,258.1,257.05,257.24,12736.0,252.1877,252.2268,251.2007,251.3864,12736.0
2022-02-23 13:55:00,257.23,257.5,257.08,257.48,4578.0,251.3766,251.6405,251.23,251.6209,4578.0
2022-02-23 14:00:00,257.43,257.84,256.98,257.1,20766.0,251.5721,251.9727,251.1323,251.2496,20766.0
2022-02-23 14:05:00,257.19,257.65,257.19,257.33,27811.0,251.3375,251.7871,251.3375,251.4743,27811.0
2022-02-23 14:10:00,257.55,257.61,257.22,257.34,15222.0,251.6893,251.748,251.3668,251.4841,15222.0
2022-02-23 14:15:00,257.44,257.6,256.83,257.3,6097.0,251.5818,251.7382,250.9857,251.445,6097.0
2022-02-23 14:20:00,257.3,257.35,256.27,256.37,35749.0,251.445,251.4939,250.4385,250.5362,35749.0
2022-02-23 14:25:00,256.41,256.45,256.0,256.14,17441.0,250.5753,250.6144,250.1746,250.3114,17441.0
2022-02-23 14:30:00,256.2,256.4,255.88,255.99,8916.0,250.3701,250.5655,250.0573,250.1648,8916.0
2022-02-23 14:35:00,256.18,256.28,256.02,256.02,7033.0,250.3505,250.4482,250.1941,250.1941,7033.0
2022-02-23 14:40:00,255.99,255.99,255.29,255.4,9589.0,250.1648,250.1648,249.4808,249.5883,9589.0
2022-02-23 14:45:00,255.45,256.08,255.43,255.74,29985.0,249.6371,250.2528,249.6176,249.9205,29985.0
2022-02-23 14:50:00,255.74,255.99,255.57,255.57,83998.0,249.9205,250.1648,249.7544,249.7544,83998.0
2022-02-23 14:55:00,255.56,256.0,255.39,255.69,11797.0,249.7446,250.1746,249.5785,249.8717,11797.0
2022-02-23 15:00:00,255.62,255.81,255.05,255.09,16829.0,249.8032,249.9889,249.2462,249.2853,16829.0
2022-02-23 15:05:00,255.15,255.4,254.73,254.89,14600.0,249.3439,249.5883,248.9335,249.0899,14600.0
2022-02-23 15:10:00,254.86,255.02,254.54,254.98,35722.0,249.0605,249.2169,248.7478,249.1778,35722.0
2022-02-23 15:15:00,254.94,255.44,254.8,254.88,23362.0,249.1387,249.6273,249.0019,249.0801,23362.0
2022-02-23 15:20:00,254.9,255.07,254.66,255.04,30155.0,249.0996,249.2658,248.8651,249.2364,30155.0
2022-02-23 15:25:00,255.03,255.71,254.92,255.63,32977.0,249.2267,249.8912,249.1192,249.813,32977.0
2022-02-23 15:30:00,255.57,255.8,255.1,255.4,71626.0,249.7544,249.9792,249.2951,249.5883,71626.0
2022-02-23 15:35:00,255.42,255.63,254.76,254.76,44440.0,249.6078,249.813,248.9628,248.9628,44440.0
2022-02-23 15:40:00,254.81,255.1,254.66,254.68,50859.0,249.0117,249.2951,248.8651,248.8846,50859.0
2022-02-23 15:45:00,254.67,254.96,254.29,254.31,71696.0,248.8749,249.1583,248.5035,248.5231,71696.0
2022-02-23 15:50:00,254.17,254.67,253.99,254.17,120702.0,248.3862,248.8749,248.2103,248.3862,120702.0
2022-02-23 15:55:00,254.2,254.44,253.91,254.22,221638.0,248.4156,248.6501,248.1322,248.4351,221638.0
2022-02-24 09:30:00,245.33,248.14,245.0,247.53,107002.0,239.7474,242.4935,239.4249,241.8973,107002.0
2022-02-24 09:35:00,247.93,250.0,247.5,250.0,22456.0,242.2882,244.3111,241.868,244.3111,22456.0
2022-02-24 09:40:00,249.9,249.9,248.26,248.9,13573.0,244.2134,244.2134,242.6107,243.2362,13573.0
2022-02-24 09:45:00,248.77,250.84,248.59,250.74,13601.0,243.1091,245.132,242.9332,245.0343,13601.0
2022-02-24 09:50:00,250.86,251.39,250.39,250.7,13867.0,245.1516,245.6695,244.6923,244.9952,13867.0
2022-02-24 09:55:00,250.48,251.2,250.2,251.13,28073.0,244.7802,245.4838,244.5066,245.4154,28073.0
2022-02-24 10:00:00,251.03,251.14,249.59,249.71,15703.0,245.3177,245.4252,243.9105,244.0277,15703.0
2022-02-24 10:05:00,249.63,250.98,249.3,250.98,14230.0,243.9496,245.2688,243.6271,245.2688,14230.0
2022-02-24 10:10:00,250.83,252.12,250.51,252.03,112986.0,245.1222,246.3829,244.8095,246.2949,112986.0
2022-02-24 10:15:00,251.82,253.12,251.82,253.08,94508.0,246.0897,247.3601,246.0897,247.321,94508.0
2022-02-24 10:20:00,252.98,253.73,252.31,252.48,34943.0,247.2233,247.9563,246.5686,246.7347,34943.0
2022-02-24 10:25:00,252.51,252.52,251.53,251.67,7563.0,246.764,246.7738,245.8063,245.9431,7563.0
2022-02-24 10:30:00,251.66,252.59,251.16,252.31,21247.0,245.9334,246.8422,245.4447,246.5686,21247.0
2022-02-24 10:35:00,252.41,252.42,251.03,251.53,41552.0,246.6663,246.6761,245.3177,245.8063,41552.0
2022-02-24 10:40:00,250.92,251.86,250.77,251.62,11462.0,245.2102,246.1288,245.0636,245.8943,11462.0
2022-02-24 10:45:00,251.61,253.02,251.6,252.94,19023.0,245.8845,247.2624,245.8747,247.1842,19023.0
2022-02-24 10:50:00,252.78,253.32,252.05,253.32,52653.0,247.0279,247.5556,246.3145,247.5556,52653.0
2022-02-24 10:55:00,253.3,253.96,253.1,253.28,98883.0,247.536,248.181,247.3406,247.5165,98883.0
2022-02-24 11:00:00,253.01,253.95,252.7,252.91,64354.0,247.2526,248.1713,246.9497,247.1549,64354.0
2022-02-24 11:05:00,252.84,254.15,252.75,253.95,37443.0,247.0865,248.3667,246.9986,248.1713,37443.0
2022-02-24 11:10:00,253.95,254.64,253.51,254.49,8758.0,248.1713,248.8455,247.7413,248.699,8758.0
2022-02-24 11:15:00,254.37,255.15,254.1,255.15,105895.0,248.5817,249.3439,248.3178,249.3439,105895.0
2022-02-24 11:20:00,255.14,255.29,254.14,254.14,21004.0,249.3342,249.4808,248.3569,248.3569,21004.0
2022-02-24 11:25:00,254.25,254.52,253.81,253.82,16855.0,248.4644,248.7283,248.0344,248.0442,16855.0
2022-02-24 11:30:00,253.95,254.28,253.59,254.0,41545.0,248.1713,248.4937,247.8194,248.2201,41545.0
2022-02-24 11:35:00,254.04,254.49,253.57,254.48,35573.0,248.2592,248.699,247.7999,248.6892,35573.0
2022-02-24 11:40:00,254.4,254.4,253.14,253.19,67316.0,248.611,248.611,247.3797,247.4285,67316.0
2022-02-24 11:45:00,253.3,253.49,252.84,253.46,8991.0,247.536,247.7217,247.0865,247.6924,8991.0
2022-02-24 11:50:00,253.85,254.54,253.71,254.48,43545.0,248.0735,248.7478,247.9367,248.6892,43545.0
2022-02-24 11:55:00,254.44,254.92,254.18,254.88,26015.0,248.6501,249.1192,248.396,249.0801,26015.0
2022-02-24 12:00:00,254.97,255.08,254.66,254.91,53625.0,249.168,249.2755,248.8651,249.1094,53625.0
2022-02-24 12:05:00,254.87,255.05,254.25,254.25,37694.0,249.0703,249.2462,248.4644,248.4644,37694.0
2022-02-24 12:10:00,254.23,254.48,253.07,253.12,11670.0,248.4449,248.6892,247.3113,247.3601,11670.0
2022-02-24 12:15:00,253.11,253.47,252.93,253.26,19168.0,247.3504,247.7022,247.1745,247.497,19168.0
2022-02-24 12:20:00,253.37,253.37,252.35,252.42,21576.0,247.6044,247.6044,246.6077,246.6761,21576.0
2022-02-24 12:25:00,252.47,253.21,252.37,253.21,39705.0,246.7249,247.4481,246.6272,247.4481,39705.0
2022-02-24 12:30:00,253.23,253.61,252.51,253.1,15473.0,247.4676,247.839,246.764,247.3406,15473.0
2022-02-24 12:35:00,253.05,254.16,253.05,254.07,16552.0,247.2917,248.3765,247.2917,248.2885,16552.0
2022-02-24 12:40:00,254.23,254.57,254.04,254.11,57292.0,248.4449,248.7771,248.2592,248.3276,57292.0
2022-02-24 12:45:00,254.11,254.24,253.5,253.5,25126.0,248.3276,248.4547,247.7315,247.7315,25126.0
2022-02-24 12:50:00,253.49,253.89,253.4,253.74,6264.0,247.7217,248.1126,247.6338,247.966,6264.0
2022-02-24 12:55:00,253.78,254.22,253.25,253.31,124092.0,248.0051,248.4351,247.4872,247.5458,124092.0
2022-02-24 13:00:00,253.29,253.47,253.02,253.43,57478.0,247.5263,247.7022,247.2624,247.6631,57478.0
2022-02-24 13:05:00,253.42,254.19,253.42,254.15,157781.0,247.6533,248.4058,247.6533,248.3667,157781.0
2022-02-24 13:10:00,254.1,254.69,253.85,254.6,128613.0,248.3178,248.8944,248.0735,248.8065,128613.0
2022-02-24 13:15:00,254.62,254.88,254.04,254.69,86296.0,248.826,249.0801,248.2592,248.8944,86296.0
2022-02-24 13:20:00,254.76,254.86,254.1,254.17,41683.0,248.9628,249.0605,248.3178,248.3862,41683.0
2022-02-24 13:25:00,254.19,254.47,253.72,253.74,41434.0,248.4058,248.6794,247.9465,247.966,41434.0
2022-02-24 13:30:00,253.78,254.65,253.72,254.25,23452.0,248.0051,248.8553,247.9465,248.4644,23452.0
2022-02-24 13:35:00,254.26,255.73,254.26,255.72,33412.0,248.4742,249.9107,248.4742,249.901,33412.0
2022-02-24 13:40:00,255.79,255.99,255.29,255.29,16977.0,249.9694,250.1648,249.4808,249.4808,16977.0
2022-02-24 13:45:00,255.17,257.31,254.99,257.31,42829.0,249.3635,251.4548,249.1876,251.4548,42829.0
2022-02-24 13:50:00,257.34,257.58,256.64,256.64,49445.0,251.4841,251.7186,250.8,250.8,49445.0
2022-02-24 13:55:00,256.72,256.72,255.65,255.76,15485.0,250.8782,250.8782,249.8326,249.9401,15485.0
2022-02-24 14:00:00,255.86,255.94,255.21,255.81,46629.0,250.0378,250.116,249.4026,249.9889,46629.0
2022-02-24 14:05:00,255.89,256.21,255.07,255.21,18435.0,250.0671,250.3798,249.2658,249.4026,18435.0
2022-02-24 14:10:00,255.28,256.58,255.25,256.54,11163.0,249.471,250.7414,249.4417,250.7023,11163.0
2022-02-24 14:15:00,256.48,257.06,256.32,256.98,8943.0,250.6437,251.2105,250.4873,251.1323,8943.0
2022-02-24 14:20:00,257.04,257.11,256.46,256.5,8626.0,251.1909,251.2593,250.6241,250.6632,8626.0
2022-02-24 14:25:00,256.81,256.91,256.4,256.89,5150.0,250.9662,251.0639,250.5655,251.0444,5150.0
2022-02-24 14:30:00,256.97,258.4,256.96,258.38,41591.0,251.1225,252.52,251.1128,252.5004,41591.0
2022-02-24 14:35:00,258.41,259.12,258.34,259.11,30395.0,252.5298,253.2236,252.4614,253.2138,30395.0
2022-02-24 14:40:00,259.12,259.19,258.27,258.45,172410.0,253.2236,253.292,252.3929,252.5689,172410.0
2022-02-24 14:45:00,258.52,259.04,258.26,259.02,89254.0,252.6373,253.1454,252.3832,253.1259,89254.0
2022-02-24 14:50:00,258.93,259.28,258.52,259.26,21993.0,253.0379,253.38,252.6373,253.3604,21993.0
2022-02-24 14:55:00,259.06,259.07,258.5,258.92,41689.0,253.165,253.1747,252.6177,253.0282,41689.0
2022-02-24 15:00:00,258.9,259.83,258.66,259.81,55988.0,253.0086,253.9174,252.7741,253.8979,55988.0
2022-02-24 15:05:00,259.72,259.95,259.51,259.55,116809.0,253.81,254.0347,253.6047,253.6438,116809.0
2022-02-24 15:10:00,259.5,259.84,259.4,259.79,44617.0,253.595,253.9272,253.4972,253.8784,44617.0
2022-02-24 15:15:00,259.75,260.04,259.54,260.04,32893.0,253.8393,254.1227,253.634,254.1227,32893.0
2022-02-24 15:20:00,259.95,260.16,259.57,259.94,22857.0,254.0347,254.2399,253.6634,254.0249,22857.0
2022-02-24 15:25:00,260.02,260.31,259.47,259.48,14740.0,254.1031,254.3865,253.5656,253.5754,14740.0
2022-02-24 15:30:00,259.5,261.48,259.5,261.48,28886.0,253.595,255.5299,253.595,255.5299,28886.0
2022-02-24 15:35:00,261.51,261.93,261.32,261.72,31335.0,255.5592,255.9697,255.3735,255.7644,31335.0
2022-02-24 15:40:00,261.76,261.91,261.11,261.16,60855.0,255.8035,255.9501,255.1683,255.2172,60855.0
2022-02-24 15:45:00,261.11,261.61,260.87,261.06,84909.0,255.1683,255.6569,254.9338,255.1195,84909.0
2022-02-24 15:50:00,261.08,262.72,261.04,262.62,71702.0,255.139,256.7417,255.0999,256.644,71702.0
2022-02-24 15:55:00,262.53,262.63,261.93,262.37,93179.0,256.556,256.6537,255.9697,256.3997,93179.0
2022-02-25 09:30:00,262.99,263.36,261.78,263.26,64138.0,257.0055,257.3671,255.8231,257.2694,64138.0
2022-02-25 09:35:00,263.08,263.34,262.25,262.35,13788.0,257.0935,257.3476,256.2824,256.3801,13788.0
2022-02-25 09:40:00,262.15,262.65,261.2,261.29,88668.0,256.1847,256.6733,255.2563,255.3442,88668.0
2022-02-25 09:45:00,261.39,262.6,261.39,262.59,10371.0,255.442,256.6244,255.442,256.6146,10371.0
2022-02-25 09:50:00,262.48,262.74,261.67,261.87,10352.0,256.5071,256.7612,255.7156,255.911,10352.0
2022-02-25 09:55:00,262.16,262.16,260.58,260.74,22989.0,256.1944,256.1944,254.6504,254.8067,22989.0
2022-02-25 10:00:00,260.52,260.77,260.25,260.59,6382.0,254.5917,254.8361,254.3279,254.6602,6382.0
2022-02-25 10:05:00,260.47,261.73,260.43,261.67,5688.0,254.5429,255.7742,254.5038,255.7156,5688.0
2022-02-25 10:10:00,261.57,261.95,261.11,261.42,14651.0,255.6179,255.9892,255.1683,255.4713,14651.0
2022-02-25 10:15:00,261.27,261.72,260.9,261.64,5473.0,255.3247,255.7644,254.9631,255.6863,5473.0
2022-02-25 10:20:00,261.91,262.78,261.86,262.61,180470.0,255.9501,256.8003,255.9013,256.6342,180470.0
2022-02-25 10:25:00,262.64,263.16,262.43,263.13,12369.0,256.6635,257.1717,256.4583,257.1424,12369.0
2022-02-25 10:30:00,262.91,263.31,262.61,262.83,14764.0,256.9274,257.3183,256.6342,256.8492,14764.0
2022-02-25 10:35:00,262.86,262.86,262.07,262.32,19434.0,256.8785,256.8785,256.1065,256.3508,19434.0
2022-02-25 10:40:00,262.59,263.86,262.58,263.86,31252.0,256.6146,257.8557,256.6049,257.8557,31252.0
2022-02-25 10:45:00,263.73,264.44,263.73,264.38,18373.0,257.7287,258.4225,257.7287,258.3639,18373.0
2022-02-25 10:50:00,264.13,264.53,264.0,264.43,7175.0,258.1196,258.5105,257.9926,258.4128,7175.0
2022-02-25 10:55:00,264.28,264.66,263.75,263.94,26516.0,258.2662,258.6375,257.7482,257.9339,26516.0
2022-02-25 11:00:00,264.22,264.26,263.46,264.15,45745.0,258.2076,258.2466,257.4648,258.1391,45745.0
2022-02-25 11:05:00,264.29,264.29,263.56,264.17,13200.0,258.276,258.276,257.5626,258.1587,13200.0
2022-02-25 11:10:00,264.07,265.0,264.01,264.76,20242.0,258.061,258.9698,258.0023,258.7353,20242.0
2022-02-25 11:15:00,264.8,265.39,264.44,265.38,19037.0,258.7744,259.3509,258.4225,259.3412,19037.0
2022-02-25 11:20:00,265.49,265.66,265.24,265.4,19710.0,259.4487,259.6148,259.2043,259.3607,19710.0
2022-02-25 11:25:00,265.35,265.5,265.06,265.25,18037.0,259.3118,259.4584,259.0284,259.2141,18037.0
2022-02-25 11:30:00,265.23,265.41,264.82,265.36,17522.0,259.1946,259.3705,258.7939,259.3216,17522.0
2022-02-25 11:35:00,265.54,265.54,264.7,265.08,28705.0,259.4975,259.4975,258.6766,259.048,28705.0
2022-02-25 11:40:00,265.15,265.34,264.9,264.99,9054.0,259.1164,259.3021,258.8721,258.96,9054.0
2022-02-25 11:45:00,265.12,265.62,265.12,265.62,21280.0,259.0871,259.5757,259.0871,259.5757,21280.0
2022-02-25 11:50:00,265.64,265.89,265.34,265.8,35306.0,259.5952,259.8396,259.3021,259.7516,35306.0
2022-02-25 11:55:00,265.84,266.19,265.81,266.19,44478.0,259.7907,260.1327,259.7614,260.1327,44478.0
2022-02-25 12:00:00,266.15,266.23,265.99,266.02,7755.0,260.0936,260.1718,259.9373,259.9666,7755.0
2022-02-25 12:05:00,265.96,266.0,265.59,265.59,4279.0,259.908,259.947,259.5464,259.5464,4279.0
2022-02-25 12:10:00,265.77,265.85,265.27,265.28,9425.0,259.7223,259.8005,259.2337,259.2434,9425.0
2022-02-25 12:15:00,265.3,265.76,265.15,265.66,10021.0,259.263,259.7125,259.1164,259.6148,10021.0
2022-02-25 12:20:00,265.6,265.61,265.31,265.32,12490.0,259.5562,259.5659,259.2727,259.2825,12490.0
2022-02-25 12:25:00,265.36,265.92,265.36,265.91,12217.0,259.3216,259.8689,259.3216,259.8591,12217.0
2022-02-25 12:30:00,266.03,266.31,265.87,266.25,17801.0,259.9764,260.25,259.82,260.1914,17801.0
2022-02-25 12:35:00,266.26,266.35,265.91,265.98,14251.0,260.2011,260.2891,259.8591,259.9275,14251.0
2022-02-25 12:40:00,266.05,266.21,265.99,266.12,3123.0,259.9959,260.1523,259.9373,260.0643,3123.0
2022-02-25 12:45:00,266.15,266.15,265.56,265.56,6527.0,260.0936,260.0936,259.5171,259.5171,6527.0
2022-02-25 12:50:00,265.43,265.43,264.75,264.79,13191.0,259.39,259.39,258.7255,258.7646,13191.0
2022-02-25 12:55:00,264.56,264.92,264.4,264.87,9108.0,258.5398,258.8916,258.3835,258.8428,9108.0
2022-02-25 13:00:00,264.85,265.29,264.8,265.12,25016.0,258.8232,259.2532,258.7744,259.0871,25016.0
2022-02-25 13:05:00,265.12,265.12,264.58,264.63,4952.0,259.0871,259.0871,258.5594,258.6082,4952.0
2022-02-25 13:10:00,264.75,264.75,264.16,264.59,22453.0,258.7255,258.7255,258.1489,258.5691,22453.0
2022-02-25 13:15:00,264.49,265.08,264.28,265.02,38344.0,258.4714,259.048,258.2662,258.9893,38344.0
2022-02-25 13:20:00,265.09,265.18,264.74,265.04,17770.0,259.0578,259.1457,258.7157,259.0089,17770.0
2022-02-25 13:25:00,265.29,265.54,265.17,265.37,8934.0,259.2532,259.4975,259.1359,259.3314,8934.0
2022-02-25 13:30:00,265.51,265.81,265.42,265.73,4571.0,259.4682,259.7614,259.3802,259.6832,4571.0
2022-02-25 13:35:00,265.79,265.81,265.24,265.73,8366.0,259.7418,259.7614,259.2043,259.6832,8366.0
2022-02-25 13:40:00,265.76,266.18,265.75,266.05,2363.0,259.7125,260.123,259.7027,259.9959,2363.0
2022-02-25 13:45:00,266.06,266.15,265.73,265.97,10190.0,260.0057,260.0936,259.6832,259.9177,10190.0
2022-02-25 13:50:00,265.9,266.14,265.87,265.91,9318.0,259.8493,260.0839,259.82,259.8591,9318.0
2022-02-25 13:55:00,265.75,265.75,265.08,265.46,44901.0,259.7027,259.7027,259.048,259.4193,44901.0
2022-02-25 14:00:00,265.54,266.06,265.05,265.9,19173.0,259.4975,260.0057,259.0187,259.8493,19173.0
2022-02-25 14:05:00,265.86,265.91,265.09,265.09,7807.0,259.8102,259.8591,259.0578,259.0578,7807.0
2022-02-25 14:10:00,264.9,265.36,264.82,265.1,14272.0,258.8721,259.3216,258.7939,259.0675,14272.0
2022-02-25 14:15:00,265.18,265.37,265.16,265.22,5942.0,259.1457,259.3314,259.1262,259.1848,5942.0
2022-02-25 14:20:00,265.33,266.04,265.33,266.03,21607.0,259.2923,259.9861,259.2923,259.9764,21607.0
2022-02-25 14:25:00,265.9,266.13,265.85,265.85,12338.0,259.8493,260.0741,259.8005,259.8005,12338.0
2022-02-25 14:30:00,266.02,266.31,265.12,265.24,27299.0,259.9666,260.25,259.0871,259.2043,27299.0
2022-02-25 14:35:00,265.34,265.68,265.34,265.57,27425.0,259.3021,259.6343,259.3021,259.5268,27425.0
2022-02-25 14:40:00,265.55,265.72,265.35,265.59,4403.0,259.5073,259.6734,259.3118,259.5464,4403.0
2022-02-25 14:45:00,265.5,265.76,265.38,265.44,18886.0,259.4584,259.7125,259.3412,259.3998,18886.0
2022-02-25 14:50:00,265.38,265.39,264.7,265.02,11830.0,259.3412,259.3509,258.6766,258.9893,11830.0
2022-02-25 14:55:00,265.05,265.68,265.04,265.36,19577.0,259.0187,259.6343,259.0089,259.3216,19577.0
2022-02-25 15:00:00,265.4,265.4,264.85,264.99,25145.0,259.3607,259.3607,258.8232,258.96,25145.0
2022-02-25 15:05:00,265.04,265.17,264.88,265.13,22716.0,259.0089,259.1359,258.8525,259.0968,22716.0
2022-02-25 15:10:00,265.22,265.28,264.84,265.24,7998.0,259.1848,259.2434,258.8134,259.2043,7998.0
2022-02-25 15:15:00,265.23,265.79,265.23,265.66,20881.0,259.1946,259.7418,259.1946,259.6148,20881.0
2022-02-25 15:20:00,265.77,266.43,265.71,266.24,14620.0,259.7223,260.3673,259.6636,260.1816,14620.0
2022-02-25 15:25:00,266.21,266.31,265.86,265.97,15444.0,260.1523,260.25,259.8102,259.9177,15444.0
2022-02-25 15:30:00,266.15,266.35,265.96,265.96,20461.0,260.0936,260.2891,259.908,259.908,20461.0
2022-02-25 15:35:00,265.81,266.1,265.62,266.05,15218.0,259.7614,260.0448,259.5757,259.9959,15218.0
2022-02-25 15:40:00,266.15,266.49,265.75,266.26,128934.0,260.0936,260.4259,259.7027,260.2011,128934.0
2022-02-25 15:45:00,266.19,266.5,266.05,266.19,40459.0,260.1327,260.4357,259.9959,260.1327,40459.0
2022-02-25 15:50:00,266.18,266.81,266.01,266.59,50354.0,260.123,260.7386,259.9568,260.5236,50354.0
2022-02-25 15:55:00,266.58,266.87,266.38,266.85,122857.0,260.5138,260.7973,260.3184,260.7777,122857.0
2022-02-28 09:30:00,264.47,265.24,264.19,264.98,49393.0,258.4519,259.2043,258.1782,258.9503,49393.0
2022-02-28 09:35:00,265.06,265.35,264.4,264.4,11052.0,259.0284,259.3118,258.3835,258.3835,11052.0
2022-02-28 09:40:00,264.44,264.96,263.9,264.55,11126.0,258.4225,258.9307,257.8948,258.53,11126.0
2022-02-28 09:45:00,264.38,265.04,264.37,264.96,9008.0,258.3639,259.0089,258.3541,258.9307,9008.0
2022-02-28 09:50:00,264.91,265.67,264.48,265.35,4566.0,258.8819,259.6246,258.4616,259.3118,4566.0
2022-02-28 09:55:00,265.35,265.92,265.16,265.92,17934.0,259.3118,259.8689,259.1262,259.8689,17934.0
2022-02-28 10:00:00,265.92,266.01,264.9,265.05,3441.0,259.8689,259.9568,258.8721,259.0187,3441.0
2022-02-28 10:05:00,264.93,264.95,264.43,264.71,23961.0,258.9014,258.9209,258.4128,258.6864,23961.0
2022-02-28 10:10:00,264.65,264.8,263.91,264.07,30139.0,258.6278,258.7744,257.9046,258.061,30139.0
2022-02-28 10:15:00,264.22,264.3,263.83,263.86,55283.0,258.2076,258.2857,257.8264,257.8557,55283.0
2022-02-28 10:20:00,264.19,264.75,264.08,264.65,14852.0,258.1782,258.7255,258.0707,258.6278,14852.0
2022-02-28 10:25:00,264.62,265.24,264.05,264.94,314662.0,258.5985,259.2043,258.0414,258.9112,314662.0
2022-02-28 10:30:00,265.01,265.77,265.01,265.2,9069.0,258.9796,259.7223,258.9796,259.1653,9069.0
2022-02-28 10:35:00,265.18,266.32,265.18,266.21,17452.0,259.1457,260.2598,259.1457,260.1523,17452.0
2022-02-28 10:40:00,266.47,267.11,266.47,267.07,26689.0,260.4064,261.0318,260.4064,260.9927,26689.0
2022-02-28 10:45:00,267.02,267.18,266.64,266.79,4826.0,260.9438,261.1002,260.5725,260.7191,4826.0
2022-02-28 10:50:00,266.59,267.19,266.59,266.79,24820.0,260.5236,261.11,260.5236,260.7191,24820.0
2022-02-28 10:55:00,266.89,267.47,266.89,267.18,25814.0,260.8168,261.3836,260.8168,261.1002,25814.0
2022-02-28 11:00:00,267.1,267.58,267.1,267.51,5227.0,261.022,261.4911,261.022,261.4227,5227.0
2022-02-28 11:05:00,267.35,267.35,266.82,267.05,12973.0,261.2663,261.2663,260.7484,260.9732,12973.0
2022-02-28 11:10:00,267.12,267.27,266.71,266.98,25605.0,261.0416,261.1881,260.6409,260.9047,25605.0
2022-02-28 11:15:00,266.96,267.71,266.78,267.43,26406.0,260.8852,261.6181,260.7093,261.3445,26406.0
2022-02-28 11:20:00,267.44,268.0,267.44,267.98,30790.0,261.3543,261.9015,261.3543,261.882,30790.0
2022-02-28 11:25:00,267.94,268.22,267.81,268.09,42288.0,261.8429,262.1165,261.7159,261.9895,42288.0
2022-02-28 11:30:00,268.13,268.58,268.05,268.14,20815.0,262.0286,262.4683,261.9504,262.0384,20815.0
2022-02-28 11:35:00,268.2,268.31,267.84,267.84,15313.0,262.097,262.2045,261.7452,261.7452,15313.0
2022-02-28 11:40:00,267.82,268.09,267.71,267.92,9666.0,261.7256,261.9895,261.6181,261.8234,9666.0
2022-02-28 11:45:00,267.97,268.0,267.26,267.44,30103.0,261.8722,261.9015,261.1784,261.3543,30103.0
2022-02-28 11:50:00,267.44,267.66,267.4,267.57,8980.0,261.3543,261.5693,261.3152,261.4813,8980.0
2022-02-28 11:55:00,267.6,268.04,267.6,267.96,17893.0,261.5106,261.9406,261.5106,261.8624,17893.0
2022-02-28 12:00:00,267.92,268.13,267.73,267.73,6430.0,261.8234,262.0286,261.6377,261.6377,6430.0
2022-02-28 12:05:00,267.74,267.74,266.51,266.61,10567.0,261.6475,261.6475,260.4454,260.5432,10567.0
2022-02-28 12:10:00,266.59,266.63,265.91,265.99,11924.0,260.5236,260.5627,259.8591,259.9373,11924.0
2022-02-28 12:15:00,266.15,266.23,265.85,266.17,19036.0,260.0936,260.1718,259.8005,260.1132,19036.0
2022-02-28 12:20:00,266.13,266.42,265.58,265.77,19912.0,260.0741,260.3575,259.5366,259.7223,19912.0
2022-02-28 12:25:00,265.78,266.01,265.76,265.87,3202.0,259.7321,259.9568,259.7125,259.82,3202.0
2022-02-28 12:30:00,265.94,266.11,265.52,265.82,8369.0,259.8884,260.0545,259.478,259.7711,8369.0
2022-02-28 12:35:00,265.77,265.87,265.21,265.22,11919.0,259.7223,259.82,259.175,259.1848,11919.0
2022-02-28 12:40:00,265.32,265.42,264.9,264.97,17241.0,259.2825,259.3802,258.8721,258.9405,17241.0
2022-02-28 12:45:00,264.85,264.97,264.49,264.96,42143.0,258.8232,258.9405,258.4714,258.9307,42143.0
2022-02-28 12:50:00,265.02,265.07,264.51,264.8,34480.0,258.9893,259.0382,258.491,258.7744,34480.0
2022-02-28 12:55:00,264.81,265.27,264.61,265.27,8400.0,258.7841,259.2337,258.5887,259.2337,8400.0
2022-02-28 13:00:00,265.22,265.85,265.22,265.72,8981.0,259.1848,259.8005,259.1848,259.6734,8981.0
2022-02-28 13:05:00,265.78,266.34,265.75,266.33,13297.0,259.7321,260.2793,259.7027,260.2695,13297.0
2022-02-28 13:10:00,266.31,266.57,266.13,266.19,20581.0,260.25,260.5041,260.0741,260.1327,20581.0
2022-02-28 13:15:00,266.2,266.2,265.09,265.28,21067.0,260.1425,260.1425,259.0578,259.2434,21067.0
2022-02-28 13:20:00,265.18,265.23,264.75,264.96,15967.0,259.1457,259.1946,258.7255,258.9307,15967.0
2022-02-28 13:25:00,264.96,265.65,264.96,265.44,21692.0,258.9307,259.605,258.9307,259.3998,21692.0
2022-02-28 13:30:00,265.4,265.75,265.0,265.24,18491.0,259.3607,259.7027,258.9698,259.2043,18491.0
2022-02-28 13:35:00,265.29,265.63,265.04,265.62,11420.0,259.2532,259.5855,259.0089,259.5757,11420.0
2022-02-28 13:40:00,265.51,265.84,265.28,265.35,29273.0,259.4682,259.7907,259.2434,259.3118,29273.0
2022-02-28 13:45:00,265.34,265.56,265.18,265.47,4323.0,259.3021,259.5171,259.1457,259.4291,4323.0
2022-02-28 13:50:00,265.74,266.27,265.74,266.05,13364.0,259.693,260.2109,259.693,259.9959,13364.0
2022-02-28 13:55:00,265.99,266.16,265.71,265.71,7615.0,259.9373,260.1034,259.6636,259.6636,7615.0
2022-02-28 14:00:00,265.54,265.55,264.28,264.29,28602.0,259.4975,259.5073,258.2662,258.276,28602.0
2022-02-28 14:05:00,264.42,264.46,263.51,263.51,8019.0,258.403,258.4421,257.5137,257.5137,8019.0
2022-02-28 14:10:00,263.51,263.98,263.39,263.91,101798.0,257.5137,257.973,257.3964,257.9046,101798.0
2022-02-28 14:15:00,263.9,264.31,263.54,264.31,41504.0,257.8948,258.2955,257.543,258.2955,41504.0
2022-02-28 14:20:00,264.26,264.26,263.34,263.39,23298.0,258.2466,258.2466,257.3476,257.3964,23298.0
2022-02-28 14:25:00,263.45,263.87,263.38,263.8,14964.0,257.4551,257.8655,257.3867,257.7971,14964.0
2022-02-28 14:30:00,263.71,263.88,263.34,263.54,75216.0,257.7092,257.8753,257.3476,257.543,75216.0
2022-02-28 14:35:00,263.52,264.15,263.52,263.66,8472.0,257.5235,258.1391,257.5235,257.6603,8472.0
2022-02-28 14:40:00,263.6,264.68,263.59,264.57,5900.0,257.6017,258.6571,257.5919,258.5496,5900.0
2022-02-28 14:45:00,264.61,264.61,264.12,264.27,7127.0,258.5887,258.5887,258.1098,258.2564,7127.0
2022-02-28 14:50:00,264.22,264.47,264.11,264.44,12880.0,258.2076,258.4519,258.1001,258.4225,12880.0
2022-02-28 14:55:00,264.54,265.06,264.46,264.88,9370.0,258.5203,259.0284,258.4421,258.8525,9370.0
2022-02-28 15:00:00,264.75,264.93,264.58,264.69,8387.0,258.7255,258.9014,258.5594,258.6669,8387.0
2022-02-28 15:05:00,264.3,264.64,263.84,264.64,8807.0,258.2857,258.618,257.8362,258.618,8807.0
2022-02-28 15:10:00,264.54,264.6,263.88,264.14,23437.0,258.5203,258.5789,257.8753,258.1294,23437.0
2022-02-28 15:15:00,264.13,264.85,264.06,264.63,14623.0,258.1196,258.8232,258.0512,258.6082,14623.0
2022-02-28 15:20:00,264.92,265.51,264.92,265.29,379108.0,258.8916,259.4682,258.8916,259.2532,379108.0
2022-02-28 15:25:00,265.36,265.67,265.16,265.18,25229.0,259.3216,259.6246,259.1262,259.1457,25229.0
2022-02-28 15:30:00,265.16,265.16,264.42,264.49,16832.0,259.1262,259.1262,258.403,258.4714,16832.0
2022-02-28 15:35:00,264.37,264.4,263.76,263.93,44658.0,258.3541,258.3835,257.758,257.9242,44658.0
2022-02-28 15:40:00,264.13,265.3,264.13,265.16,24737.0,258.1196,259.263,258.1196,259.1262,24737.0
2022-02-28 15:45:00,265.26,266.1,265.19,265.74,147323.0,259.2239,260.0448,259.1555,259.693,147323.0
2022-02-28 15:50:00,265.94,266.9,265.88,266.8,67545.0,259.8884,260.8266,259.8298,260.7288,67545.0
2022-02-28 15:55:00,266.88,267.54,266.65,267.44,141511.0,260.807,261.452,260.5823,261.3543,141511.0
2022-03-01 09:30:00,266.68,267.37,266.27,267.37,41514.0,260.6116,261.2859,260.2109,261.2859,41514.0
2022-03-01 09:35:00,267.41,267.89,267.0,267.65,12626.0,261.325,261.794,260.9243,261.5595,12626.0
2022-03-01 09:40:00,267.76,267.77,266.62,266.63,11401.0,261.667,261.6768,260.5529,260.5627,11401.0
2022-03-01 09:45:00,267.1,267.41,266.37,267.3,17448.0,261.022,261.325,260.3086,261.2175,17448.0
2022-03-01 09:50:00,267.48,267.48,266.19,267.04,18355.0,261.3934,261.3934,260.1327,260.9634,18355.0
2022-03-01 09:55:00,266.97,267.3,266.56,266.85,11830.0,260.895,261.2175,260.4943,260.7777,11830.0
2022-03-01 10:00:00,267.86,267.86,266.32,266.64,10202.0,261.7647,261.7647,260.2598,260.5725,10202.0
2022-03-01 10:05:00,266.51,267.16,266.51,266.73,12314.0,260.4454,261.0807,260.4454,260.6604,12314.0
2022-03-01 10:10:00,266.51,266.53,265.94,266.34,12883.0,260.4454,260.465,259.8884,260.2793,12883.0
2022-03-01 10:15:00,266.37,267.52,266.37,267.37,15498.0,260.3086,261.4325,260.3086,261.2859,15498.0
2022-03-01 10:20:00,267.37,268.07,267.37,267.53,31716.0,261.2859,261.9699,261.2859,261.4422,31716.0
2022-03-01 10:25:00,267.83,268.01,267.36,267.6,17895.0,261.7354,261.9113,261.2761,261.5106,17895.0
2022-03-01 10:30:00,267.68,267.97,267.19,267.24,42331.0,261.5888,261.8722,261.11,261.1588,42331.0
2022-03-01 10:35:00,267.48,267.53,267.04,267.39,20293.0,261.3934,261.4422,260.9634,261.3054,20293.0
2022-03-01 10:40:00,267.02,267.05,266.01,266.01,18525.0,260.9438,260.9732,259.9568,259.9568,18525.0
2022-03-01 10:45:00,266.03,266.26,265.83,266.15,36884.0,259.9764,260.2011,259.7809,260.0936,36884.0
2022-03-01 10:50:00,266.21,266.47,265.98,266.27,45125.0,260.1523,260.4064,259.9275,260.2109,45125.0
2022-03-01 10:55:00,266.24,266.24,265.6,265.79,22425.0,260.1816,260.1816,259.5562,259.7418,22425.0
2022-03-01 11:00:00,265.97,266.67,265.84,266.46,20618.0,259.9177,260.6018,259.7907,260.3966,20618.0
2022-03-01 11:05:00,266.47,266.66,266.13,266.3,40688.0,260.4064,260.592,260.0741,260.2402,40688.0
2022-03-01 11:10:00,266.38,266.95,266.29,266.88,15730.0,260.3184,260.8754,260.2304,260.807,15730.0
2022-03-01 11:15:00,266.94,266.98,266.31,266.31,10494.0,260.8657,260.9047,260.25,260.25,10494.0
2022-03-01 11:20:00,266.31,266.96,266.3,266.95,13104.0,260.25,260.8852,260.2402,260.8754,13104.0
2022-03-01 11:25:00,266.64,266.64,265.81,265.81,8365.0,260.5725,260.5725,259.7614,259.7614,8365.0
2022-03-01 11:30:00,266.09,266.09,264.83,264.83,18944.0,260.035,260.035,258.8037,258.8037,18944.0
2022-03-01 11:35:00,264.92,264.95,264.51,264.72,51003.0,258.8916,258.9209,258.491,258.6962,51003.0
2022-03-01 11:40:00,264.73,264.83,264.5,264.83,11514.0,258.7059,258.8037,258.4812,258.8037,11514.0
2022-03-01 11:45:00,264.81,264.86,263.97,264.22,15172.0,258.7841,258.833,257.9632,258.2076,15172.0
2022-03-01 11:50:00,264.34,264.34,263.99,264.17,7164.0,258.3248,258.3248,257.9828,258.1587,7164.0
2022-03-01 11:55:00,263.99,264.07,263.55,263.98,19753.0,257.9828,258.061,257.5528,257.973,19753.0
2022-03-01 12:00:00,263.86,264.0,263.57,263.77,16157.0,257.8557,257.9926,257.5723,257.7678,16157.0
2022-03-01 12:05:00,263.94,263.98,263.31,263.42,11207.0,257.9339,257.973,257.3183,257.4258,11207.0
2022-03-01 12:10:00,263.36,264.06,263.25,264.06,24254.0,257.3671,258.0512,257.2596,258.0512,24254.0
2022-03-01 12:15:00,263.96,264.61,263.86,264.5,6394.0,257.9535,258.5887,257.8557,258.4812,6394.0
2022-03-01 12:20:00,264.59,264.59,264.12,264.19,35139.0,258.5691,258.5691,258.1098,258.1782,35139.0
2022-03-01 12:25:00,264.32,264.66,264.1,264.66,10668.0,258.3053,258.6375,258.0903,258.6375,10668.0
2022-03-01 12:30:00,264.28,264.77,264.17,264.49,8615.0,258.2662,258.745,258.1587,258.4714,8615.0
2022-03-01 12:35:00,264.52,264.59,264.19,264.27,6932.0,258.5007,258.5691,258.1782,258.2564,6932.0
2022-03-01 12:40:00,264.39,264.77,264.32,264.74,12624.0,258.3737,258.745,258.3053,258.7157,12624.0
2022-03-01 12:45:00,264.76,265.32,264.58,265.11,8307.0,258.7353,259.2825,258.5594,259.0773,8307.0
2022-03-01 12:50:00,265.05,265.28,264.86,265.01,3453.0,259.0187,259.2434,258.833,258.9796,3453.0
2022-03-01 12:55:00,265.13,265.2,264.74,265.16,12045.0,259.0968,259.1653,258.7157,259.1262,12045.0
2022-03-01 13:00:00,265.04,265.58,264.95,265.22,13754.0,259.0089,259.5366,258.9209,259.1848,13754.0
2022-03-01 13:05:00,265.15,265.2,264.48,264.68,8350.0,259.1164,259.1653,258.4616,258.6571,8350.0
2022-03-01 13:10:00,264.63,264.63,263.94,263.96,17981.0,258.6082,258.6082,257.9339,257.9535,17981.0
2022-03-01 13:15:00,264.06,264.1,263.77,263.9,21500.0,258.0512,258.0903,257.7678,257.8948,21500.0
2022-03-01 13:20:00,263.9,264.14,263.82,263.82,5369.0,257.8948,258.1294,257.8167,257.8167,5369.0
2022-03-01 13:25:00,263.55,263.63,263.0,263.0,13737.0,257.5528,257.631,257.0153,257.0153,13737.0
2022-03-01 13:30:00,262.94,263.49,262.94,263.11,44494.0,256.9567,257.4942,256.9567,257.1228,44494.0
2022-03-01 13:35:00,263.13,263.63,262.99,263.58,9270.0,257.1424,257.631,257.0055,257.5821,9270.0
2022-03-01 13:40:00,263.63,263.71,263.17,263.42,14435.0,257.631,257.7092,257.1814,257.4258,14435.0
2022-03-01 13:45:00,263.53,263.77,262.96,263.13,6131.0,257.5333,257.7678,256.9762,257.1424,6131.0
2022-03-01 13:50:00,263.13,263.49,263.03,263.42,5410.0,257.1424,257.4942,257.0446,257.4258,5410.0
2022-03-01 13:55:00,263.38,263.7,263.3,263.48,11087.0,257.3867,257.6994,257.3085,257.4844,11087.0
2022-03-01 14:00:00,263.49,263.57,262.97,263.39,20743.0,257.4942,257.5723,256.986,257.3964,20743.0
2022-03-01 14:05:00,263.47,263.6,263.22,263.34,9644.0,257.4746,257.6017,257.2303,257.3476,9644.0
2022-03-01 14:10:00,263.32,263.32,262.92,263.11,6983.0,257.328,257.328,256.9371,257.1228,6983.0
2022-03-01 14:15:00,263.15,263.73,262.7,263.66,15732.0,257.1619,257.7287,256.7221,257.6603,15732.0
2022-03-01 14:20:00,263.64,264.24,263.47,264.23,13256.0,257.6408,258.2271,257.4746,258.2173,13256.0
2022-03-01 14:25:00,264.19,264.28,263.92,264.14,10933.0,258.1782,258.2662,257.9144,258.1294,10933.0
2022-03-01 14:30:00,264.11,264.12,263.66,263.82,12709.0,258.1001,258.1098,257.6603,257.8167,12709.0
2022-03-01 14:35:00,264.0,264.51,263.84,264.5,10530.0,257.9926,258.491,257.8362,258.4812,10530.0
2022-03-01 14:40:00,264.51,264.64,264.3,264.48,25331.0,258.491,258.618,258.2857,258.4616,25331.0
2022-03-01 14:45:00,264.47,264.52,263.86,264.11,12351.0,258.4519,258.5007,257.8557,258.1001,12351.0
2022-03-01 14:50:00,264.01,264.03,263.42,263.47,14103.0,258.0023,258.0219,257.4258,257.4746,14103.0
2022-03-01 14:55:00,263.35,263.63,263.23,263.34,10450.0,257.3573,257.631,257.2401,257.3476,10450.0
2022-03-01 15:00:00,263.44,264.66,263.44,264.66,14033.0,257.4453,258.6375,257.4453,258.6375,14033.0
2022-03-01 15:05:00,264.85,265.2,264.75,265.03,42774.0,258.8232,259.1653,258.7255,258.9991,42774.0
2022-03-01 15:10:00,264.83,264.85,264.27,264.47,30948.0,258.8037,258.8232,258.2564,258.4519,30948.0
2022-03-01 15:15:00,264.54,264.61,263.82,263.82,44086.0,258.5203,258.5887,257.8167,257.8167,44086.0
2022-03-01 15:20:00,263.96,264.04,263.51,263.8,28831.0,257.9535,258.0316,257.5137,257.7971,28831.0
2022-03-01 15:25:00,263.71,263.72,263.04,263.04,18378.0,257.7092,257.7189,257.0544,257.0544,18378.0
2022-03-01 15:30:00,262.96,263.18,262.59,263.1,26807.0,256.9762,257.1912,256.6146,257.113,26807.0
2022-03-01 15:35:00,263.1,263.31,262.78,263.13,34075.0,257.113,257.3183,256.8003,257.1424,34075.0
2022-03-01 15:40:00,263.06,263.3,262.44,262.44,22575.0,257.0739,257.3085,256.4681,256.4681,22575.0
2022-03-01 15:45:00,262.43,262.46,261.68,261.77,90684.0,256.4583,256.4876,255.7254,255.8133,90684.0
2022-03-01 15:50:00,261.64,263.11,261.51,263.11,38967.0,255.6863,257.1228,255.5592,257.1228,38967.0
2022-03-01 15:55:00,262.93,263.69,262.69,263.48,99162.0,256.9469,257.6896,256.7124,257.4844,99162.0
2022-03-02 09:30:00,264.85,264.94,263.71,263.71,10065.0,258.8232,258.9112,257.7092,257.7092,10065.0
2022-03-02 09:35:00,263.67,264.12,263.5,263.85,15132.0,257.6701,258.1098,257.5039,257.846,15132.0
2022-03-02 09:40:00,263.65,265.51,263.65,265.4,13919.0,257.6505,259.4682,257.6505,259.3607,13919.0
2022-03-02 09:45:00,265.38,265.85,265.09,265.5,5310.0,259.3412,259.8005,259.0578,259.4584,5310.0
2022-03-02 09:50:00,265.66,265.76,265.17,265.27,16481.0,259.6148,259.7125,259.1359,259.2337,16481.0
2022-03-02 09:55:00,265.45,265.47,264.57,264.74,12685.0,259.4096,259.4291,258.5496,258.7157,12685.0
2022-03-02 10:00:00,264.91,265.08,264.7,264.88,3960.0,258.8819,259.048,258.6766,258.8525,3960.0
2022-03-02 10:05:00,265.22,265.23,263.24,263.4,13290.0,259.1848,259.1946,257.2499,257.4062,13290.0
2022-03-02 10:10:00,263.46,263.66,263.0,263.23,20937.0,257.4648,257.6603,257.0153,257.2401,20937.0
2022-03-02 10:15:00,263.07,263.54,263.0,263.44,15901.0,257.0837,257.543,257.0153,257.4453,15901.0
2022-03-02 10:20:00,263.54,264.0,263.37,263.37,10836.0,257.543,257.9926,257.3769,257.3769,10836.0
2022-03-02 10:25:00,263.38,265.3,262.81,265.27,27665.0,257.3867,259.263,256.8296,259.2337,27665.0
2022-03-02 10:30:00,265.3,265.8,264.37,264.6,54260.0,259.263,259.7516,258.3541,258.5789,54260.0
2022-03-02 10:35:00,264.56,265.78,264.51,265.46,32669.0,258.5398,259.7321,258.491,259.4193,32669.0
2022-03-02 10:40:00,265.66,265.66,264.91,265.06,10919.0,259.6148,259.6148,258.8819,259.0284,10919.0
2022-03-02 10:45:00,265.11,265.28,264.38,265.15,43353.0,259.0773,259.2434,258.3639,259.1164,43353.0
2022-03-02 10:50:00,265.32,265.48,264.14,264.14,31239.0,259.2825,259.4389,258.1294,258.1294,31239.0
2022-03-02 10:55:00,264.25,264.96,264.19,264.73,42339.0,258.2369,258.9307,258.1782,258.7059,42339.0
2022-03-02 11:00:00,264.58,266.03,264.03,265.96,30141.0,258.5594,259.9764,258.0219,259.908,30141.0
2022-03-02 11:05:00,266.12,266.7,265.6,266.45,30252.0,260.0643,260.6311,259.5562,260.3868,30252.0
2022-03-02 11:10:00,266.57,266.95,266.36,266.89,26444.0,260.5041,260.8754,260.2989,260.8168,26444.0
2022-03-02 11:15:00,266.94,267.08,266.66,266.7,40360.0,260.8657,261.0025,260.592,260.6311,40360.0
2022-03-02 11:20:00,266.82,266.92,266.21,266.5,6665.0,260.7484,260.8461,260.1523,260.4357,6665.0
2022-03-02 11:25:00,266.55,267.3,266.55,266.69,12523.0,260.4845,261.2175,260.4845,260.6213,12523.0
2022-03-02 11:30:00,266.84,267.73,266.82,267.37,14512.0,260.7679,261.6377,260.7484,261.2859,14512.0
2022-03-02 11:35:00,267.31,267.47,266.81,267.1,30368.0,261.2272,261.3836,260.7386,261.022,30368.0
2022-03-02 11:40:00,266.98,267.02,266.29,266.38,11093.0,260.9047,260.9438,260.2304,260.3184,11093.0
2022-03-02 11:45:00,266.36,266.86,266.36,266.4,7425.0,260.2989,260.7875,260.2989,260.3379,7425.0
2022-03-02 11:50:00,266.34,266.67,266.34,266.37,7166.0,260.2793,260.6018,260.2793,260.3086,7166.0
2022-03-02 11:55:00,266.35,266.71,266.31,266.6,8756.0,260.2891,260.6409,260.25,260.5334,8756.0
2022-03-02 12:00:00,266.63,266.9,266.43,266.79,4610.0,260.5627,260.8266,260.3673,260.7191,4610.0
2022-03-02 12:05:00,266.63,266.99,266.4,266.91,12601.0,260.5627,260.9145,260.3379,260.8363,12601.0
2022-03-02 12:10:00,267.04,267.41,267.02,267.3,31225.0,260.9634,261.325,260.9438,261.2175,31225.0
2022-03-02 12:15:00,267.32,267.47,267.1,267.26,10812.0,261.237,261.3836,261.022,261.1784,10812.0
2022-03-02 12:20:00,267.32,267.32,266.9,266.98,16348.0,261.237,261.237,260.8266,260.9047,16348.0
2022-03-02 12:25:00,266.98,267.02,266.56,266.89,12897.0,260.9047,260.9438,260.4943,260.8168,12897.0
2022-03-02 12:30:00,266.79,267.2,266.79,267.11,12637.0,260.7191,261.1197,260.7191,261.0318,12637.0
2022-03-02 12:35:00,267.03,267.22,266.84,267.1,13504.0,260.9536,261.1393,260.7679,261.022,13504.0
2022-03-02 12:40:00,267.16,267.24,266.9,267.18,9855.0,261.0807,261.1588,260.8266,261.1002,9855.0
2022-03-02 12:45:00,267.17,267.27,267.06,267.12,16144.0,261.0904,261.1881,260.9829,261.0416,16144.0
2022-03-02 12:50:00,266.94,267.14,266.62,266.96,7401.0,260.8657,261.0611,260.5529,260.8852,7401.0
2022-03-02 12:55:00,266.85,267.05,266.85,267.01,8088.0,260.7777,260.9732,260.7777,260.9341,8088.0
2022-03-02 13:00:00,267.09,267.72,267.07,267.67,11447.0,261.0122,261.6279,260.9927,261.579,11447.0
2022-03-02 13:05:00,267.71,268.0,267.71,267.95,11619.0,261.6181,261.9015,261.6181,261.8527,11619.0
2022-03-02 13:10:00,267.93,268.26,267.93,268.18,7368.0,261.8331,262.1556,261.8331,262.0774,7368.0
2022-03-02 13:15:00,268.22,268.31,267.88,268.01,12446.0,262.1165,262.2045,261.7843,261.9113,12446.0
2022-03-02 13:20:00,268.0,268.15,267.89,268.04,7861.0,261.9015,262.0481,261.794,261.9406,7861.0
2022-03-02 13:25:00,267.85,268.03,267.83,267.89,16658.0,261.755,261.9309,261.7354,261.794,16658.0
2022-03-02 13:30:00,268.09,268.27,268.02,268.15,12414.0,261.9895,262.1654,261.9211,262.0481,12414.0
2022-03-02 13:35:00,268.08,268.29,267.99,268.26,12119.0,261.9797,262.1849,261.8918,262.1556,12119.0
2022-03-02 13:40:00,268.13,268.13,267.77,267.99,17236.0,262.0286,262.0286,261.6768,261.8918,17236.0
2022-03-02 13:45:00,268.1,268.14,267.41,267.47,8866.0,261.9993,262.0384,261.325,261.3836,8866.0
2022-03-02 13:50:00,267.62,267.92,267.58,267.85,10263.0,261.5302,261.8234,261.4911,261.755,10263.0
2022-03-02 13:55:00,267.84,268.02,267.68,267.82,14873.0,261.7452,261.9211,261.5888,261.7256,14873.0
2022-03-02 14:00:00,267.85,268.23,267.68,268.18,50953.0,261.755,262.1263,261.5888,262.0774,50953.0
2022-03-02 14:05:00,268.2,268.45,268.11,268.26,12095.0,262.097,262.3413,262.009,262.1556,12095.0
2022-03-02 14:10:00,268.18,268.44,268.16,268.3,14046.0,262.0774,262.3315,262.0579,262.1947,14046.0
2022-03-02 14:15:00,268.32,268.38,268.09,268.34,14416.0,262.2143,262.2729,261.9895,262.2338,14416.0
2022-03-02 14:20:00,268.53,268.63,267.89,267.93,36798.0,262.4195,262.5172,261.794,261.8331,36798.0
2022-03-02 14:25:00,267.96,267.97,267.51,267.75,7490.0,261.8624,261.8722,261.4227,261.6572,7490.0
2022-03-02 14:30:00,267.91,267.91,267.57,267.77,16545.0,261.8136,261.8136,261.4813,261.6768,16545.0
2022-03-02 14:35:00,267.81,268.05,267.77,267.88,14163.0,261.7159,261.9504,261.6768,261.7843,14163.0
2022-03-02 14:40:00,267.97,268.39,267.97,268.38,12651.0,261.8722,262.2827,261.8722,262.2729,12651.0
2022-03-02 14:45:00,268.38,268.4,268.04,268.25,15157.0,262.2729,262.2924,261.9406,262.1458,15157.0
2022-03-02 14:50:00,268.33,268.52,267.86,267.91,19197.0,262.224,262.4097,261.7647,261.8136,19197.0
2022-03-02 14:55:00,267.92,268.12,267.69,267.74,11951.0,261.8234,262.0188,261.5986,261.6475,11951.0
2022-03-02 15:00:00,267.81,268.58,267.81,268.46,14560.0,261.7159,262.4683,261.7159,262.3511,14560.0
2022-03-02 15:05:00,268.4,268.58,268.27,268.29,17224.0,262.2924,262.4683,262.1654,262.1849,17224.0
2022-03-02 15:10:00,268.24,268.37,267.77,267.96,15419.0,262.1361,262.2631,261.6768,261.8624,15419.0
2022-03-02 15:15:00,268.02,268.1,267.76,268.02,13321.0,261.9211,261.9993,261.667,261.9211,13321.0
2022-03-02 15:20:00,268.0,268.24,267.75,268.07,31773.0,261.9015,262.1361,261.6572,261.9699,31773.0
2022-03-02 15:25:00,268.19,268.38,267.93,268.31,26438.0,262.0872,262.2729,261.8331,262.2045,26438.0
2022-03-02 15:30:00,268.3,268.58,268.17,268.56,9962.0,262.1947,262.4683,262.0677,262.4488,9962.0
2022-03-02 15:35:00,268.59,268.64,268.34,268.34,13553.0,262.4781,262.527,262.2338,262.2338,13553.0
2022-03-02 15:40:00,268.36,268.53,268.08,268.37,15710.0,262.2533,262.4195,261.9797,262.2631,15710.0
2022-03-02 15:45:00,268.34,268.74,268.33,268.59,35828.0,262.2338,262.6247,262.224,262.4781,35828.0
2022-03-02 15:50:00,268.61,268.75,268.26,268.54,60581.0,262.4977,262.6345,262.1556,262.4292,60581.0
2022-03-02 15:55:00,268.43,268.44,267.73,267.75,125073.0,262.3218,262.3315,261.6377,261.6572,125073.0
2022-03-03 09:30:00,269.28,269.69,268.7,269.06,26280.0,263.1524,263.5531,262.5856,262.9374,26280.0
2022-03-03 09:35:00,269.09,269.09,268.43,268.98,5097.0,262.9667,262.9667,262.3218,262.8592,5097.0
2022-03-03 09:40:00,269.05,269.11,268.28,268.28,5286.0,262.9276,262.9863,262.1752,262.1752,5286.0
2022-03-03 09:45:00,268.49,268.99,267.69,267.7,14402.0,262.3804,262.869,261.5986,261.6084,14402.0
2022-03-03 09:50:00,267.72,267.93,267.61,267.75,4269.0,261.6279,261.8331,261.5204,261.6572,4269.0
2022-03-03 09:55:00,267.98,268.3,267.63,268.3,13821.0,261.882,262.1947,261.54,262.1947,13821.0
2022-03-03 10:00:00,267.96,268.58,267.96,268.26,5973.0,261.8624,262.4683,261.8624,262.1556,5973.0
2022-03-03 10:05:00,268.21,268.21,267.36,267.46,1632.0,262.1068,262.1068,261.2761,261.3738,1632.0
2022-03-03 10:10:00,267.5,267.63,267.0,267.26,3997.0,261.4129,261.54,260.9243,261.1784,3997.0
2022-03-03 10:15:00,267.17,267.17,266.5,266.61,2609.0,261.0904,261.0904,260.4357,260.5432,2609.0
2022-03-03 10:20:00,266.56,266.56,265.67,265.93,7019.0,260.4943,260.4943,259.6246,259.8786,7019.0
2022-03-03 10:25:00,265.86,266.02,265.86,265.93,1610.0,259.8102,259.9666,259.8102,259.8786,1610.0
2022-03-03 10:30:00,265.8,266.24,265.8,266.09,5760.0,259.7516,260.1816,259.7516,260.035,5760.0
2022-03-03 10:35:00,265.98,266.14,265.24,265.24,9121.0,259.9275,260.0839,259.2043,259.2043,9121.0
2022-03-03 10:40:00,265.3,265.49,264.92,264.92,6812.0,259.263,259.4487,258.8916,258.8916,6812.0
2022-03-03 10:45:00,265.07,265.16,264.83,265.09,7108.0,259.0382,259.1262,258.8037,259.0578,7108.0
2022-03-03 10:50:00,265.0,265.06,264.58,264.63,5494.0,258.9698,259.0284,258.5594,258.6082,5494.0
2022-03-03 10:55:00,264.57,264.67,264.22,264.23,3108.0,258.5496,258.6473,258.2076,258.2173,3108.0
2022-03-03 11:00:00,264.23,264.6,264.23,264.54,9492.0,258.2173,258.5789,258.2173,258.5203,9492.0
2022-03-03 11:05:00,264.6,264.67,264.14,264.64,4362.0,258.5789,258.6473,258.1294,258.618,4362.0
2022-03-03 11:10:00,264.55,264.55,264.06,264.06,2681.0,258.53,258.53,258.0512,258.0512,2681.0
2022-03-03 11:15:00,263.96,264.43,263.81,264.38,9760.0,257.9535,258.4128,257.8069,258.3639,9760.0
2022-03-03 11:20:00,264.49,264.84,264.48,264.82,10135.0,258.4714,258.8134,258.4616,258.7939,10135.0
2022-03-03 11:25:00,265.09,265.43,265.09,265.2,12117.0,259.0578,259.39,259.0578,259.1653,12117.0
2022-03-03 11:30:00,265.24,265.37,265.0,265.2,4513.0,259.2043,259.3314,258.9698,259.1653,4513.0
2022-03-03 11:35:00,265.11,265.14,264.67,265.03,4102.0,259.0773,259.1066,258.6473,258.9991,4102.0
2022-03-03 11:40:00,265.0,265.71,265.0,265.71,7979.0,258.9698,259.6636,258.9698,259.6636,7979.0
2022-03-03 11:45:00,265.47,265.5,265.13,265.13,4544.0,259.4291,259.4584,259.0968,259.0968,4544.0
2022-03-03 11:50:00,265.15,265.56,265.0,265.35,7584.0,259.1164,259.5171,258.9698,259.3118,7584.0
2022-03-03 11:55:00,265.22,265.88,264.69,265.6,12594.0,259.1848,259.8298,258.6669,259.5562,12594.0
2022-03-03 12:00:00,265.46,265.64,265.37,265.55,2719.0,259.4193,259.5952,259.3314,259.5073,2719.0
2022-03-03 12:05:00,265.56,265.76,265.28,265.76,3214.0,259.5171,259.7125,259.2434,259.7125,3214.0
2022-03-03 12:10:00,265.68,266.02,265.53,265.75,7782.0,259.6343,259.9666,259.4877,259.7027,7782.0
2022-03-03 12:15:00,265.81,265.86,265.6,265.82,2776.0,259.7614,259.8102,259.5562,259.7711,2776.0
2022-03-03 12:20:00,265.65,265.71,265.13,265.13,16127.0,259.605,259.6636,259.0968,259.0968,16127.0
2022-03-03 12:25:00,265.21,265.21,264.48,264.58,10692.0,259.175,259.175,258.4616,258.5594,10692.0
2022-03-03 12:30:00,264.45,266.91,264.43,266.66,36210.0,258.4323,260.8363,258.4128,260.592,36210.0
2022-03-03 12:35:00,266.47,267.36,266.08,266.08,14742.0,260.4064,261.2761,260.0252,260.0252,14742.0
2022-03-03 12:40:00,266.05,266.11,265.56,266.11,3248.0,259.9959,260.0545,259.5171,260.0545,3248.0
2022-03-03 12:45:00,265.86,266.28,265.48,266.03,8132.0,259.8102,260.2207,259.4389,259.9764,8132.0
2022-03-03 12:50:00,266.0,266.02,265.64,266.01,6467.0,259.947,259.9666,259.5952,259.9568,6467.0
2022-03-03 12:55:00,265.87,266.33,265.86,266.02,4499.0,259.82,260.2695,259.8102,259.9666,4499.0
2022-03-03 13:00:00,265.96,266.32,265.8,266.2,1817.0,259.908,260.2598,259.7516,260.1425,1817.0
2022-03-03 13:05:00,266.37,266.51,265.99,266.12,7489.0,260.3086,260.4454,259.9373,260.0643,7489.0
2022-03-03 13:10:00,266.06,266.48,266.04,266.39,5041.0,260.0057,260.4161,259.9861,260.3282,5041.0
2022-03-03 13:15:00,266.58,266.96,266.58,266.88,7332.0,260.5138,260.8852,260.5138,260.807,7332.0
2022-03-03 13:20:00,266.83,266.94,266.6,266.69,6231.0,260.7582,260.8657,260.5334,260.6213,6231.0
2022-03-03 13:25:00,266.69,266.74,266.52,266.74,7670.0,260.6213,260.6702,260.4552,260.6702,7670.0
2022-03-03 13:30:00,266.61,266.61,265.78,265.78,11882.0,260.5432,260.5432,259.7321,259.7321,11882.0
2022-03-03 13:35:00,266.11,266.25,265.9,265.93,4455.0,260.0545,260.1914,259.8493,259.8786,4455.0
2022-03-03 13:40:00,265.84,266.02,265.61,265.74,8574.0,259.7907,259.9666,259.5659,259.693,8574.0
2022-03-03 13:45:00,265.81,266.12,265.62,266.12,6588.0,259.7614,260.0643,259.5757,260.0643,6588.0
2022-03-03 13:50:00,266.08,266.29,265.96,265.98,11785.0,260.0252,260.2304,259.908,259.9275,11785.0
2022-03-03 13:55:00,266.03,266.26,265.9,265.9,9442.0,259.9764,260.2011,259.8493,259.8493,9442.0
2022-03-03 14:00:00,266.05,266.22,265.9,265.94,8349.0,259.9959,260.162,259.8493,259.8884,8349.0
2022-03-03 14:05:00,265.82,266.08,265.71,265.8,9577.0,259.7711,260.0252,259.6636,259.7516,9577.0
2022-03-03 14:10:00,265.83,266.75,265.51,266.67,21856.0,259.7809,260.68,259.4682,260.6018,21856.0
2022-03-03 14:15:00,266.64,266.71,266.42,266.45,26712.0,260.5725,260.6409,260.3575,260.3868,26712.0
2022-03-03 14:20:00,266.41,266.45,266.02,266.08,9301.0,260.3477,260.3868,259.9666,260.0252,9301.0
2022-03-03 14:25:00,266.12,266.38,266.12,266.37,14023.0,260.0643,260.3184,260.0643,260.3086,14023.0
2022-03-03 14:30:00,266.28,266.33,266.03,266.05,3617.0,260.2207,260.2695,259.9764,259.9959,3617.0
2022-03-03 14:35:00,266.0,266.1,265.76,265.76,9493.0,259.947,260.0448,259.7125,259.7125,9493.0
2022-03-03 14:40:00,265.76,265.89,265.13,265.13,9707.0,259.7125,259.8396,259.0968,259.0968,9707.0
2022-03-03 14:45:00,265.25,265.25,264.65,264.65,6757.0,259.2141,259.2141,258.6278,258.6278,6757.0
2022-03-03 14:50:00,264.72,264.72,264.4,264.56,7556.0,258.6962,258.6962,258.3835,258.5398,7556.0
2022-03-03 14:55:00,264.61,264.67,264.48,264.57,6680.0,258.5887,258.6473,258.4616,258.5496,6680.0
2022-03-03 15:00:00,264.48,264.53,263.8,263.87,8855.0,258.4616,258.5105,257.7971,257.8655,8855.0
2022-03-03 15:05:00,263.95,264.2,263.59,263.77,276447.0,257.9437,258.188,257.5919,257.7678,276447.0
2022-03-03 15:10:00,263.7,263.93,263.56,263.77,9564.0,257.6994,257.9242,257.5626,257.7678,9564.0
2022-03-03 15:15:00,263.8,264.18,263.65,264.1,24006.0,257.7971,258.1685,257.6505,258.0903,24006.0
2022-03-03 15:20:00,264.06,264.22,263.7,263.89,7994.0,258.0512,258.2076,257.6994,257.8851,7994.0
2022-03-03 15:25:00,263.86,264.36,263.86,264.22,5578.0,257.8557,258.3444,257.8557,258.2076,5578.0
2022-03-03 15:30:00,264.37,264.37,263.39,263.47,13909.0,258.3541,258.3541,257.3964,257.4746,13909.0
2022-03-03 15:35:00,263.4,263.77,263.15,263.64,15426.0,257.4062,257.7678,257.1619,257.6408,15426.0
2022-03-03 15:40:00,263.53,263.62,263.06,263.13,235906.0,257.5333,257.6212,257.0739,257.1424,235906.0
2022-03-03 15:45:00,263.09,263.26,262.74,263.26,40081.0,257.1033,257.2694,256.7612,257.2694,40081.0
2022-03-03 15:50:00,263.07,263.85,262.77,263.7,47886.0,257.0837,257.846,256.7905,257.6994,47886.0
2022-03-03 15:55:00,263.74,264.14,263.5,264.09,169020.0,257.7385,258.1294,257.5039,258.0805,169020.0
2022-03-04 09:30:00,262.41,263.13,262.21,262.53,183893.0,256.4387,257.1424,256.2433,256.556,183893.0
2022-03-04 09:35:00,262.74,263.0,262.13,262.23,64218.0,256.7612,257.0153,256.1651,256.2628,64218.0
2022-03-04 09:40:00,262.29,262.3,261.18,261.36,68365.0,256.3215,256.3312,255.2367,255.4126,68365.0
2022-03-04 09:45:00,261.41,261.5,260.26,260.26,85583.0,255.4615,255.5494,254.3377,254.3377,85583.0
2022-03-04 09:50:00,260.18,260.7,260.13,260.54,7486.0,254.2595,254.7677,254.2106,254.6113,7486.0
2022-03-04 09:55:00,260.52,261.84,260.33,261.68,17797.0,254.5917,255.8817,254.4061,255.7254,17797.0
2022-03-04 10:00:00,261.77,261.97,261.31,261.46,15686.0,255.8133,256.0088,255.3638,255.5104,15686.0
2022-03-04 10:05:00,261.33,261.33,260.34,260.35,6243.0,255.3833,255.3833,254.4158,254.4256,6243.0
2022-03-04 10:10:00,260.34,260.53,259.51,259.53,17267.0,254.4158,254.6015,253.6047,253.6243,17267.0
2022-03-04 10:15:00,259.57,259.71,259.19,259.21,14289.0,253.6634,253.8002,253.292,253.3116,14289.0
2022-03-04 10:20:00,259.32,260.03,259.19,259.69,39771.0,253.4191,254.1129,253.292,253.7806,39771.0
2022-03-04 10:25:00,259.68,260.14,259.42,259.56,67663.0,253.7709,254.2204,253.5168,253.6536,67663.0
2022-03-04 10:30:00,259.58,259.58,259.07,259.29,6879.0,253.6731,253.6731,253.1747,253.3897,6879.0
2022-03-04 10:35:00,259.28,260.44,259.26,259.73,10446.0,253.38,254.5136,253.3604,253.8197,10446.0
2022-03-04 10:40:00,259.81,259.84,259.19,259.2,13900.0,253.8979,253.9272,253.292,253.3018,13900.0
2022-03-04 10:45:00,259.02,259.22,258.74,258.88,11562.0,253.1259,253.3213,252.8523,252.9891,11562.0
2022-03-04 10:50:00,258.95,259.23,258.81,259.01,4970.0,253.0575,253.3311,252.9207,253.1161,4970.0
2022-03-04 10:55:00,259.01,259.02,258.46,258.6,3551.0,253.1161,253.1259,252.5786,252.7154,3551.0
2022-03-04 11:00:00,258.54,258.78,258.2,258.2,42672.0,252.6568,252.8913,252.3245,252.3245,42672.0
2022-03-04 11:05:00,258.31,258.37,258.07,258.25,39446.0,252.432,252.4907,252.1975,252.3734,39446.0
2022-03-04 11:10:00,258.21,258.21,257.78,258.06,44140.0,252.3343,252.3343,251.9141,252.1877,44140.0
2022-03-04 11:15:00,258.02,258.74,257.92,258.6,30778.0,252.1486,252.8523,252.0509,252.7154,30778.0
2022-03-04 11:20:00,258.5,258.58,258.09,258.51,16169.0,252.6177,252.6959,252.217,252.6275,16169.0
2022-03-04 11:25:00,258.51,258.96,258.21,258.74,18780.0,252.6275,253.0672,252.3343,252.8523,18780.0
2022-03-04 11:30:00,258.66,258.79,258.12,258.49,7686.0,252.7741,252.9011,252.2464,252.6079,7686.0
2022-03-04 11:35:00,258.45,259.16,258.03,259.09,10806.0,252.5689,253.2627,252.1584,253.1943,10806.0
2022-03-04 11:40:00,259.06,259.34,258.86,258.91,18927.0,253.165,253.4386,252.9695,253.0184,18927.0
2022-03-04 11:45:00,259.22,259.45,259.1,259.43,16611.0,253.3213,253.5461,253.2041,253.5266,16611.0
2022-03-04 11:50:00,259.35,259.39,258.91,259.05,13433.0,253.4484,253.4875,253.0184,253.1552,13433.0
2022-03-04 11:55:00,259.13,259.18,258.77,258.94,8663.0,253.2334,253.2822,252.8816,253.0477,8663.0
2022-03-04 12:00:00,259.02,259.02,258.57,258.8,25244.0,253.1259,253.1259,252.6861,252.9109,25244.0
2022-03-04 12:05:00,258.81,259.3,258.56,259.16,26419.0,252.9207,253.3995,252.6763,253.2627,26419.0
2022-03-04 12:10:00,259.15,260.35,259.15,260.32,25195.0,253.2529,254.4256,253.2529,254.3963,25195.0
2022-03-04 12:15:00,260.3,260.9,260.29,260.47,22148.0,254.3768,254.9631,254.367,254.5429,22148.0
2022-03-04 12:20:00,260.48,260.51,259.96,260.11,14286.0,254.5527,254.582,254.0445,254.1911,14286.0
2022-03-04 12:25:00,259.95,260.55,259.75,260.47,12229.0,254.0347,254.6211,253.8393,254.5429,12229.0
2022-03-04 12:30:00,260.35,260.58,260.13,260.25,6678.0,254.4256,254.6504,254.2106,254.3279,6678.0
2022-03-04 12:35:00,260.16,260.27,259.94,260.22,11530.0,254.2399,254.3474,254.0249,254.2986,11530.0
2022-03-04 12:40:00,260.25,260.25,259.55,259.62,13226.0,254.3279,254.3279,253.6438,253.7122,13226.0
2022-03-04 12:45:00,259.54,259.98,259.5,259.94,11532.0,253.634,254.064,253.595,254.0249,11532.0
2022-03-04 12:50:00,260.05,260.45,259.79,260.23,12444.0,254.1324,254.5233,253.8784,254.3083,12444.0
2022-03-04 12:55:00,260.24,260.82,260.16,260.45,10572.0,254.3181,254.8849,254.2399,254.5233,10572.0
2022-03-04 13:00:00,260.49,261.39,260.49,261.38,14375.0,254.5624,255.442,254.5624,255.4322,14375.0
2022-03-04 13:05:00,261.31,261.64,261.21,261.55,18174.0,255.3638,255.6863,255.266,255.5983,18174.0
2022-03-04 13:10:00,261.6,261.61,261.03,261.05,19140.0,255.6472,255.6569,255.0901,255.1097,19140.0
2022-03-04 13:15:00,260.99,261.27,260.36,260.59,54885.0,255.0511,255.3247,254.4354,254.6602,54885.0
2022-03-04 13:20:00,260.63,260.89,260.43,260.47,42027.0,254.6992,254.9533,254.5038,254.5429,42027.0
2022-03-04 13:25:00,260.54,260.72,260.42,260.43,12685.0,254.6113,254.7872,254.494,254.5038,12685.0
2022-03-04 13:30:00,260.46,260.93,260.46,260.69,6833.0,254.5331,254.9924,254.5331,254.7579,6833.0
2022-03-04 13:35:00,260.71,261.3,260.64,261.29,7514.0,254.7774,255.354,254.709,255.3442,7514.0
2022-03-04 13:40:00,261.27,261.27,260.0,260.13,12038.0,255.3247,255.3247,254.0836,254.2106,12038.0
2022-03-04 13:45:00,260.07,260.07,259.84,259.97,8864.0,254.152,254.152,253.9272,254.0543,8864.0
2022-03-04 13:50:00,260.03,260.29,260.02,260.19,25552.0,254.1129,254.367,254.1031,254.2693,25552.0
2022-03-04 13:55:00,260.19,260.34,259.38,259.39,8368.0,254.2693,254.4158,253.4777,253.4875,8368.0
2022-03-04 14:00:00,259.47,259.64,259.03,259.38,10429.0,253.5656,253.7318,253.1357,253.4777,10429.0
2022-03-04 14:05:00,259.4,259.52,259.17,259.36,23978.0,253.4972,253.6145,253.2725,253.4581,23978.0
2022-03-04 14:10:00,259.4,259.4,258.95,259.04,10724.0,253.4972,253.4972,253.0575,253.1454,10724.0
2022-03-04 14:15:00,259.09,259.15,258.79,259.14,23048.0,253.1943,253.2529,252.9011,253.2432,23048.0
2022-03-04 14:20:00,259.13,259.98,259.12,259.78,22811.0,253.2334,254.064,253.2236,253.8686,22811.0
2022-03-04 14:25:00,259.77,260.18,259.42,259.55,22116.0,253.8588,254.2595,253.5168,253.6438,22116.0
2022-03-04 14:30:00,259.58,260.0,259.43,259.88,12398.0,253.6731,254.0836,253.5266,253.9663,12398.0
2022-03-04 14:35:00,259.9,259.9,259.5,259.78,8926.0,253.9859,253.9859,253.595,253.8686,8926.0
2022-03-04 14:40:00,259.81,259.81,259.14,259.21,7183.0,253.8979,253.8979,253.2432,253.3116,7183.0
2022-03-04 14:45:00,259.2,259.35,258.99,259.01,11898.0,253.3018,253.4484,253.0966,253.1161,11898.0
2022-03-04 14:50:00,259.02,259.44,258.85,259.01,10553.0,253.1259,253.5363,252.9597,253.1161,10553.0
2022-03-04 14:55:00,259.03,259.12,258.31,258.41,37714.0,253.1357,253.2236,252.432,252.5298,37714.0
2022-03-04 15:00:00,258.49,259.29,258.42,258.98,16210.0,252.6079,253.3897,252.5395,253.0868,16210.0
2022-03-04 15:05:00,259.0,259.43,258.9,259.01,16687.0,253.1063,253.5266,253.0086,253.1161,16687.0
2022-03-04 15:10:00,259.0,259.37,258.72,258.73,15094.0,253.1063,253.4679,252.8327,252.8425,15094.0
2022-03-04 15:15:00,258.75,259.27,258.71,258.89,38236.0,252.862,253.3702,252.8229,252.9988,38236.0
2022-03-04 15:20:00,258.82,258.97,258.56,258.89,17769.0,252.9304,253.077,252.6763,252.9988,17769.0
2022-03-04 15:25:00,258.81,259.68,258.78,259.14,19169.0,252.9207,253.7709,252.8913,253.2432,19169.0
2022-03-04 15:30:00,259.14,259.4,258.85,259.09,15874.0,253.2432,253.4972,252.9597,253.1943,15874.0
2022-03-04 15:35:00,259.27,259.27,258.42,258.74,23005.0,253.3702,253.3702,252.5395,252.8523,23005.0
2022-03-04 15:40:00,258.73,259.31,258.67,259.03,21718.0,252.8425,253.4093,252.7838,253.1357,21718.0
2022-03-04 15:45:00,259.02,259.34,258.67,258.74,28779.0,253.1259,253.4386,252.7838,252.8523,28779.0
2022-03-04 15:50:00,258.83,260.02,258.6,260.02,55983.0,252.9402,254.1031,252.7154,254.1031,55983.0
2022-03-04 15:55:00,260.16,260.36,259.95,260.11,71437.0,254.2399,254.4354,254.0347,254.1911,71437.0
2022-03-07 09:30:00,260.28,260.78,259.52,259.52,62279.0,254.3572,254.8458,253.6145,253.6145,62279.0
2022-03-07 09:35:00,259.48,260.45,259.19,259.68,14969.0,253.5754,254.5233,253.292,253.7709,14969.0
2022-03-07 09:40:00,259.7,259.73,258.43,258.65,3456.0,253.7904,253.8197,252.5493,252.7643,3456.0
2022-03-07 09:45:00,258.87,258.89,257.81,258.11,4134.0,252.9793,252.9988,251.9434,252.2366,4134.0
2022-03-07 09:50:00,258.41,258.53,257.65,258.05,22003.0,252.5298,252.647,251.7871,252.178,22003.0
2022-03-07 09:55:00,258.04,258.38,256.94,257.08,30465.0,252.1682,252.5004,251.0932,251.23,30465.0
2022-03-07 10:00:00,256.57,256.71,256.26,256.57,13114.0,250.7316,250.8684,250.4287,250.7316,13114.0
2022-03-07 10:05:00,256.55,256.88,256.44,256.54,22287.0,250.7121,251.0346,250.6046,250.7023,22287.0
2022-03-07 10:10:00,256.43,256.59,255.34,255.34,10536.0,250.5948,250.7512,249.5296,249.5296,10536.0
2022-03-07 10:15:00,255.37,255.6,255.18,255.28,23906.0,249.5589,249.7837,249.3733,249.471,23906.0
2022-03-07 10:20:00,255.27,255.44,254.75,254.76,22933.0,249.4612,249.6273,248.953,248.9628,22933.0
2022-03-07 10:25:00,254.72,254.89,254.53,254.74,14223.0,248.9237,249.0899,248.7381,248.9433,14223.0
2022-03-07 10:30:00,254.56,254.94,254.56,254.67,47117.0,248.7674,249.1387,248.7674,248.8749,47117.0
2022-03-07 10:35:00,254.68,255.04,254.44,254.58,13921.0,248.8846,249.2364,248.6501,248.7869,13921.0
2022-03-07 10:40:00,254.52,254.88,253.97,254.2,23433.0,248.7283,249.0801,248.1908,248.4156,23433.0
2022-03-07 10:45:00,254.19,254.48,253.9,254.17,7938.0,248.4058,248.6892,248.1224,248.3862,7938.0
2022-03-07 10:50:00,254.13,254.52,253.88,253.88,23229.0,248.3472,248.7283,248.1028,248.1028,23229.0
2022-03-07 10:55:00,253.93,254.37,253.77,254.15,32925.0,248.1517,248.5817,247.9953,248.3667,32925.0
2022-03-07 11:00:00,254.06,254.68,253.99,254.68,13369.0,248.2787,248.8846,248.2103,248.8846,13369.0
2022-03-07 11:05:00,254.58,255.3,254.58,255.3,15465.0,248.7869,249.4905,248.7869,249.4905,15465.0
2022-03-07 11:10:00,255.2,255.36,254.89,254.9,4519.0,249.3928,249.5492,249.0899,249.0996,4519.0
2022-03-07 11:15:00,255.02,255.71,255.02,255.52,7169.0,249.2169,249.8912,249.2169,249.7055,7169.0
2022-03-07 11:20:00,255.59,255.6,255.29,255.4,5580.0,249.7739,249.7837,249.4808,249.5883,5580.0
2022-03-07 11:25:00,255.25,255.41,255.13,255.19,2634.0,249.4417,249.598,249.3244,249.383,2634.0
2022-03-07 11:30:00,255.16,255.24,254.53,254.58,15541.0,249.3537,249.4319,248.7381,248.7869,15541.0
2022-03-07 11:35:00,254.58,254.58,254.21,254.23,10604.0,248.7869,248.7869,248.4253,248.4449,10604.0
2022-03-07 11:40:00,254.11,254.5,253.85,254.5,24513.0,248.3276,248.7087,248.0735,248.7087,24513.0
2022-03-07 11:45:00,254.44,255.37,254.36,254.99,17631.0,248.6501,249.5589,248.5719,249.1876,17631.0
2022-03-07 11:50:00,254.93,255.18,254.85,254.88,9001.0,249.129,249.3733,249.0508,249.0801,9001.0
2022-03-07 11:55:00,254.58,254.58,253.91,253.99,6450.0,248.7869,248.7869,248.1322,248.2103,6450.0
2022-03-07 12:00:00,253.93,254.05,253.34,253.48,17699.0,248.1517,248.269,247.5751,247.7119,17699.0
2022-03-07 12:05:00,253.74,253.74,253.42,253.73,19619.0,247.966,247.966,247.6533,247.9563,19619.0
2022-03-07 12:10:00,253.73,253.98,253.62,253.72,5601.0,247.9563,248.2006,247.8488,247.9465,5601.0
2022-03-07 12:15:00,253.93,254.21,253.33,253.47,11542.0,248.1517,248.4253,247.5654,247.7022,11542.0
2022-03-07 12:20:00,253.66,253.66,253.03,253.19,7963.0,247.8879,247.8879,247.2722,247.4285,7963.0
2022-03-07 12:25:00,253.0,253.46,252.99,253.46,18767.0,247.2429,247.6924,247.2331,247.6924,18767.0
2022-03-07 12:30:00,253.18,253.43,253.0,253.21,16778.0,247.4188,247.6631,247.2429,247.4481,16778.0
2022-03-07 12:35:00,253.25,253.5,252.88,253.19,11004.0,247.4872,247.7315,247.1256,247.4285,11004.0
2022-03-07 12:40:00,253.16,253.6,253.15,253.43,5760.0,247.3992,247.8292,247.3895,247.6631,5760.0
2022-03-07 12:45:00,253.42,254.05,253.39,253.89,16377.0,247.6533,248.269,247.624,248.1126,16377.0
2022-03-07 12:50:00,253.87,254.37,253.53,253.53,29482.0,248.0931,248.5817,247.7608,247.7608,29482.0
2022-03-07 12:55:00,253.56,253.57,253.13,253.27,15918.0,247.7901,247.7999,247.3699,247.5067,15918.0
2022-03-07 13:00:00,253.31,254.03,253.27,253.64,14205.0,247.5458,248.2494,247.5067,247.8683,14205.0
2022-03-07 13:05:00,253.62,253.93,253.42,253.46,10928.0,247.8488,248.1517,247.6533,247.6924,10928.0
2022-03-07 13:10:00,253.43,253.43,252.89,252.97,9131.0,247.6631,247.6631,247.1354,247.2136,9131.0
2022-03-07 13:15:00,252.96,252.96,252.57,252.6,212272.0,247.2038,247.2038,246.8227,246.852,212272.0
2022-03-07 13:20:00,252.56,252.89,252.42,252.58,36902.0,246.8129,247.1354,246.6761,246.8324,36902.0
2022-03-07 13:25:00,252.74,252.99,252.63,252.82,17801.0,246.9888,247.2331,246.8813,247.067,17801.0
2022-03-07 13:30:00,252.73,253.13,252.44,252.44,10185.0,246.979,247.3699,246.6956,246.6956,10185.0
2022-03-07 13:35:00,252.51,253.19,252.51,253.13,15760.0,246.764,247.4285,246.764,247.3699,15760.0
2022-03-07 13:40:00,253.01,253.46,253.0,253.18,10879.0,247.2526,247.6924,247.2429,247.4188,10879.0
2022-03-07 13:45:00,253.15,253.46,252.92,252.99,17067.0,247.3895,247.6924,247.1647,247.2331,17067.0
2022-03-07 13:50:00,253.2,253.27,252.74,252.89,19783.0,247.4383,247.5067,246.9888,247.1354,19783.0
2022-03-07 13:55:00,252.79,252.92,252.52,252.59,14333.0,247.0376,247.1647,246.7738,246.8422,14333.0
2022-03-07 14:00:00,252.55,252.83,252.38,252.39,12784.0,246.8031,247.0767,246.637,246.6467,12784.0
2022-03-07 14:05:00,252.42,252.76,252.08,252.63,38554.0,246.6761,247.0083,246.3438,246.8813,38554.0
2022-03-07 14:10:00,252.72,253.26,252.72,252.98,57308.0,246.9692,247.497,246.9692,247.2233,57308.0
2022-03-07 14:15:00,253.22,253.57,252.87,253.57,18484.0,247.4579,247.7999,247.1158,247.7999,18484.0
2022-03-07 14:20:00,253.28,253.28,252.66,252.84,15505.0,247.5165,247.5165,246.9106,247.0865,15505.0
2022-03-07 14:25:00,252.88,253.0,252.7,252.71,10278.0,247.1256,247.2429,246.9497,246.9595,10278.0
2022-03-07 14:30:00,252.68,252.85,252.31,252.4,13878.0,246.9302,247.0963,246.5686,246.6565,13878.0
2022-03-07 14:35:00,252.41,252.52,252.22,252.22,6591.0,246.6663,246.7738,246.4806,246.4806,6591.0
2022-03-07 14:40:00,252.44,252.49,251.67,251.76,76457.0,246.6956,246.7445,245.9431,246.0311,76457.0
2022-03-07 14:45:00,251.66,251.95,251.57,251.95,15512.0,245.9334,246.2168,245.8454,246.2168,15512.0
2022-03-07 14:50:00,251.9,251.96,251.52,251.52,8754.0,246.1679,246.2265,245.7965,245.7965,8754.0
2022-03-07 14:55:00,251.59,251.89,251.37,251.51,5487.0,245.865,246.1581,245.65,245.7868,5487.0
2022-03-07 15:00:00,251.63,251.69,251.32,251.43,4376.0,245.904,245.9627,245.6011,245.7086,4376.0
2022-03-07 15:05:00,251.38,251.42,251.03,251.22,12369.0,245.6597,245.6988,245.3177,245.5034,12369.0
2022-03-07 15:10:00,251.31,251.31,250.73,250.8,127972.0,245.5913,245.5913,245.0245,245.0929,127972.0
2022-03-07 15:15:00,250.71,251.06,250.59,250.84,31668.0,245.005,245.347,244.8877,245.132,31668.0
2022-03-07 15:20:00,250.87,251.28,250.87,251.08,12110.0,245.1613,245.562,245.1613,245.3666,12110.0
2022-03-07 15:25:00,251.18,251.7,251.16,251.59,35260.0,245.4643,245.9725,245.4447,245.865,35260.0
2022-03-07 15:30:00,251.51,251.51,250.82,250.97,31506.0,245.7868,245.7868,245.1125,245.2591,31506.0
2022-03-07 15:35:00,250.94,250.96,250.61,250.61,52213.0,245.2297,245.2493,244.9073,244.9073,52213.0
2022-03-07 15:40:00,250.6,251.3,250.59,251.19,59700.0,244.8975,245.5816,244.8877,245.4741,59700.0
2022-03-07 15:45:00,251.14,251.14,250.41,250.41,33251.0,245.4252,245.4252,244.7118,244.7118,33251.0
2022-03-07 15:50:00,250.58,250.83,249.89,249.95,61278.0,244.8779,245.1222,244.2036,244.2623,61278.0
2022-03-07 15:55:00,249.97,250.6,249.72,249.88,121197.0,244.2818,244.8975,244.0375,244.1939,121197.0
2022-03-08 09:30:00,248.96,249.75,248.28,248.45,33274.0,243.2948,244.0668,242.6303,242.7964,33274.0
2022-03-08 09:35:00,248.34,250.38,248.34,249.23,17163.0,242.6889,244.6825,242.6889,243.5587,17163.0
2022-03-08 09:40:00,248.71,250.87,248.3,250.29,27098.0,243.0505,245.1613,242.6498,244.5945,27098.0
2022-03-08 09:45:00,250.56,250.98,250.07,250.1,17216.0,244.8584,245.2688,244.3795,244.4089,17216.0
2022-03-08 09:50:00,249.64,250.1,248.88,248.95,75280.0,243.9593,244.4089,243.2166,243.285,75280.0
2022-03-08 09:55:00,248.96,249.25,248.57,249.06,56234.0,243.2948,243.5782,242.9137,243.3925,56234.0
2022-03-08 10:00:00,248.88,249.0,247.64,247.67,21741.0,243.2166,243.3339,242.0048,242.0342,21741.0
2022-03-08 10:05:00,247.69,247.69,246.71,246.98,36622.0,242.0537,242.0537,241.096,241.3599,36622.0
2022-03-08 10:10:00,246.94,247.79,246.84,247.43,15128.0,241.3208,242.1514,241.223,241.7996,15128.0
2022-03-08 10:15:00,247.55,249.18,247.53,249.17,25023.0,241.9169,243.5098,241.8973,243.5,25023.0
2022-03-08 10:20:00,249.29,249.3,248.21,248.21,3131.0,243.6173,243.6271,242.5619,242.5619,3131.0
2022-03-08 10:25:00,248.11,248.11,247.27,247.27,6006.0,242.4641,242.4641,241.6433,241.6433,6006.0
2022-03-08 10:30:00,247.23,247.88,246.34,246.39,11793.0,241.6042,242.2394,240.7344,240.7833,11793.0
2022-03-08 10:35:00,246.66,247.08,246.36,246.61,8575.0,241.0471,241.4576,240.754,240.9983,8575.0
2022-03-08 10:40:00,246.82,247.51,246.82,247.4,16417.0,241.2035,241.8778,241.2035,241.7703,16417.0
2022-03-08 10:45:00,247.25,248.0,247.14,247.92,4877.0,241.6237,242.3566,241.5162,242.2785,4877.0
2022-03-08 10:50:00,247.91,249.34,247.36,249.34,5914.0,242.2687,243.6662,241.7312,243.6662,5914.0
2022-03-08 10:55:00,249.28,249.8,248.85,249.55,23958.0,243.6075,244.1157,243.1873,243.8714,23958.0
2022-03-08 11:00:00,249.66,250.3,249.22,250.3,18825.0,243.9789,244.6043,243.5489,244.6043,18825.0
2022-03-08 11:05:00,249.99,249.99,248.6,248.84,9465.0,244.3014,244.3014,242.943,243.1775,9465.0
2022-03-08 11:10:00,249.07,249.2,248.33,248.8,10141.0,243.4023,243.5293,242.6791,243.1384,10141.0
2022-03-08 11:15:00,248.93,248.97,248.23,248.8,16566.0,243.2655,243.3046,242.5814,243.1384,16566.0
2022-03-08 11:20:00,248.66,248.66,247.81,247.81,5421.0,243.0016,243.0016,242.171,242.171,5421.0
2022-03-08 11:25:00,247.99,248.15,247.41,247.69,41633.0,242.3469,242.5032,241.7801,242.0537,41633.0
2022-03-08 11:30:00,247.62,247.77,246.36,247.0,71723.0,241.9853,242.1319,240.754,241.3794,71723.0
2022-03-08 11:35:00,246.97,247.15,246.64,247.13,79923.0,241.3501,241.526,241.0276,241.5064,79923.0
2022-03-08 11:40:00,247.04,247.44,246.6,246.91,6766.0,241.4185,241.8094,240.9885,241.2914,6766.0
2022-03-08 11:45:00,247.0,248.44,246.96,248.42,12781.0,241.3794,242.7866,241.3403,242.7671,12781.0
2022-03-08 11:50:00,248.16,248.77,248.16,248.58,37780.0,242.513,243.1091,242.513,242.9234,37780.0
2022-03-08 11:55:00,248.58,249.0,248.09,248.18,36616.0,242.9234,243.3339,242.4446,242.5326,36616.0
2022-03-08 12:00:00,248.37,250.04,248.1,249.71,9544.0,242.7182,244.3502,242.4544,244.0277,9544.0
2022-03-08 12:05:00,249.84,250.89,249.83,250.55,21896.0,244.1548,245.1809,244.145,244.8486,21896.0
2022-03-08 12:10:00,250.63,252.4,250.62,252.37,29147.0,244.9268,246.6565,244.917,246.6272,29147.0
2022-03-08 12:15:00,252.54,253.87,252.1,253.73,40597.0,246.7933,248.0931,246.3633,247.9563,40597.0
2022-03-08 12:20:00,253.78,254.01,252.56,252.71,25084.0,248.0051,248.2299,246.8129,246.9595,25084.0
2022-03-08 12:25:00,252.61,253.43,251.93,253.23,25615.0,246.8617,247.6631,246.1972,247.4676,25615.0
2022-03-08 12:30:00,253.4,254.02,252.66,254.01,14193.0,247.6338,248.2397,246.9106,248.2299,14193.0
2022-03-08 12:35:00,253.99,254.59,253.49,254.55,12178.0,248.2103,248.7967,247.7217,248.7576,12178.0
2022-03-08 12:40:00,254.6,254.61,253.81,254.5,16578.0,248.8065,248.8162,248.0344,248.7087,16578.0
2022-03-08 12:45:00,254.33,254.99,254.18,254.68,15760.0,248.5426,249.1876,248.396,248.8846,15760.0
2022-03-08 12:50:00,254.52,254.91,253.62,254.91,12085.0,248.7283,249.1094,247.8488,249.1094,12085.0
2022-03-08 12:55:00,254.71,254.71,254.27,254.62,4737.0,248.914,248.914,248.484,248.826,4737.0
2022-03-08 13:00:00,255.01,255.62,254.88,255.62,10659.0,249.2071,249.8032,249.0801,249.8032,10659.0
2022-03-08 13:05:00,255.69,255.85,255.41,255.71,47865.0,249.8717,250.028,249.598,249.8912,47865.0
2022-03-08 13:10:00,255.83,255.92,255.25,255.29,71000.0,250.0085,250.0964,249.4417,249.4808,71000.0
2022-03-08 13:15:00,255.3,255.73,255.02,255.49,124210.0,249.4905,249.9107,249.2169,249.6762,124210.0
2022-03-08 13:20:00,255.5,255.51,254.31,254.34,34386.0,249.686,249.6958,248.5231,248.5524,34386.0
2022-03-08 13:25:00,254.34,254.34,253.34,253.46,78601.0,248.5524,248.5524,247.5751,247.6924,78601.0
2022-03-08 13:30:00,253.42,253.42,252.28,252.53,68028.0,247.6533,247.6533,246.5393,246.7836,68028.0
2022-03-08 13:35:00,252.58,252.86,252.21,252.43,7152.0,246.8324,247.1061,246.4708,246.6858,7152.0
2022-03-08 13:40:00,252.55,252.55,251.75,252.21,8467.0,246.8031,246.8031,246.0213,246.4708,8467.0
2022-03-08 13:45:00,252.49,252.69,251.6,251.78,25241.0,246.7445,246.9399,245.8747,246.0506,25241.0
2022-03-08 13:50:00,251.67,251.74,250.91,250.91,222736.0,245.9431,246.0115,245.2004,245.2004,222736.0
2022-03-08 13:55:00,250.89,251.11,250.35,250.35,12176.0,245.1809,245.3959,244.6532,244.6532,12176.0
2022-03-08 14:00:00,250.39,250.5,249.24,249.74,15385.0,244.6923,244.7998,243.5684,244.0571,15385.0
2022-03-08 14:05:00,249.77,250.79,249.77,250.39,16697.0,244.0864,245.0832,244.0864,244.6923,16697.0
2022-03-08 14:10:00,250.45,250.57,249.52,250.27,68256.0,244.7509,244.8682,243.8421,244.575,68256.0
2022-03-08 14:15:00,250.24,250.66,249.83,250.39,44786.0,244.5457,244.9561,244.145,244.6923,44786.0
2022-03-08 14:20:00,250.37,250.79,249.51,250.7,24036.0,244.6727,245.0832,243.8323,244.9952,24036.0
2022-03-08 14:25:00,250.63,251.57,250.51,251.48,8815.0,244.9268,245.8454,244.8095,245.7575,8815.0
2022-03-08 14:30:00,251.57,251.72,250.58,250.67,11977.0,245.8454,245.992,244.8779,244.9659,11977.0
2022-03-08 14:35:00,250.79,251.85,250.79,251.5,14919.0,245.0832,246.119,245.0832,245.777,14919.0
2022-03-08 14:40:00,251.58,251.72,251.18,251.72,5194.0,245.8552,245.992,245.4643,245.992,5194.0
2022-03-08 14:45:00,251.78,252.49,251.78,252.49,11821.0,246.0506,246.7445,246.0506,246.7445,11821.0
2022-03-08 14:50:00,252.39,252.54,251.63,251.71,14589.0,246.6467,246.7933,245.904,245.9822,14589.0
2022-03-08 14:55:00,251.7,252.18,251.3,251.72,24392.0,245.9725,246.4415,245.5816,245.992,24392.0
2022-03-08 15:00:00,251.6,253.23,251.58,253.05,22560.0,245.8747,247.4676,245.8552,247.2917,22560.0
2022-03-08 15:05:00,252.87,253.06,252.5,252.73,20999.0,247.1158,247.3015,246.7542,246.979,20999.0
2022-03-08 15:10:00,252.79,252.79,251.58,252.22,34290.0,247.0376,247.0376,245.8552,246.4806,34290.0
2022-03-08 15:15:00,252.29,252.5,251.75,251.97,26618.0,246.549,246.7542,246.0213,246.2363,26618.0
2022-03-08 15:20:00,251.98,251.98,251.12,251.61,57481.0,246.2461,246.2461,245.4056,245.8845,57481.0
2022-03-08 15:25:00,251.52,251.54,250.22,250.25,29704.0,245.7965,245.8161,244.5261,244.5554,29704.0
2022-03-08 15:30:00,250.27,250.4,249.18,249.45,73137.0,244.575,244.702,243.5098,243.7737,73137.0
2022-03-08 15:35:00,249.29,250.17,249.25,250.09,25247.0,243.6173,244.4773,243.5782,244.3991,25247.0
2022-03-08 15:40:00,250.24,250.39,249.22,249.22,26710.0,244.5457,244.6923,243.5489,243.5489,26710.0
2022-03-08 15:45:00,249.25,249.91,248.95,249.07,179827.0,243.5782,244.2232,243.285,243.4023,179827.0
2022-03-08 15:50:00,249.01,250.34,248.99,249.34,154337.0,243.3437,244.6434,243.3241,243.6662,154337.0
2022-03-08 15:55:00,249.37,249.39,248.14,248.55,124004.0,243.6955,243.715,242.4935,242.8941,124004.0
2022-03-09 09:30:00,255.09,255.45,254.33,254.46,33115.0,249.2853,249.6371,248.5426,248.6696,33115.0
2022-03-09 09:35:00,254.58,254.97,253.8,254.97,3183.0,248.7869,249.168,248.0247,249.168,3183.0
2022-03-09 09:40:00,255.04,255.3,254.23,254.23,11680.0,249.2364,249.4905,248.4449,248.4449,11680.0
2022-03-09 09:45:00,254.37,254.84,254.14,254.48,8930.0,248.5817,249.041,248.3569,248.6892,8930.0
2022-03-09 09:50:00,254.4,254.5,253.31,253.67,5441.0,248.611,248.7087,247.5458,247.8976,5441.0
2022-03-09 09:55:00,254.25,254.82,254.2,254.6,10633.0,248.4644,249.0215,248.4156,248.8065,10633.0
2022-03-09 10:00:00,254.76,255.92,254.5,255.59,12901.0,248.9628,250.0964,248.7087,249.7739,12901.0
2022-03-09 10:05:00,255.46,255.6,255.28,255.52,3761.0,249.6469,249.7837,249.471,249.7055,3761.0
2022-03-09 10:10:00,255.55,255.67,255.24,255.49,4471.0,249.7348,249.8521,249.4319,249.6762,4471.0
2022-03-09 10:15:00,255.75,256.07,254.89,255.63,18874.0,249.9303,250.243,249.0899,249.813,18874.0
2022-03-09 10:20:00,255.59,256.35,255.59,256.35,7806.0,249.7739,250.5166,249.7739,250.5166,7806.0
2022-03-09 10:25:00,256.32,256.32,255.55,256.04,32160.0,250.4873,250.4873,249.7348,250.2137,32160.0
2022-03-09 10:30:00,256.21,256.21,255.68,256.17,10851.0,250.3798,250.3798,249.8619,250.3407,10851.0
2022-03-09 10:35:00,256.28,256.58,256.01,256.29,40722.0,250.4482,250.7414,250.1844,250.458,40722.0
2022-03-09 10:40:00,256.29,256.47,256.07,256.07,6104.0,250.458,250.6339,250.243,250.243,6104.0
2022-03-09 10:45:00,256.07,256.31,255.95,256.22,41665.0,250.243,250.4775,250.1257,250.3896,41665.0
2022-03-09 10:50:00,256.38,256.51,255.91,256.15,19751.0,250.546,250.673,250.0867,250.3212,19751.0
2022-03-09 10:55:00,256.15,256.88,256.15,256.62,19709.0,250.3212,251.0346,250.3212,250.7805,19709.0
2022-03-09 11:00:00,256.67,256.67,255.93,256.01,6302.0,250.8294,250.8294,250.1062,250.1844,6302.0
2022-03-09 11:05:00,256.0,256.37,255.93,256.08,28166.0,250.1746,250.5362,250.1062,250.2528,28166.0
2022-03-09 11:10:00,256.08,256.13,255.4,255.48,14951.0,250.2528,250.3016,249.5883,249.6664,14951.0
2022-03-09 11:15:00,255.42,255.82,255.13,255.73,9034.0,249.6078,249.9987,249.3244,249.9107,9034.0
2022-03-09 11:20:00,255.78,256.18,255.78,255.89,10068.0,249.9596,250.3505,249.9596,250.0671,10068.0
2022-03-09 11:25:00,255.8,255.86,255.33,255.33,29103.0,249.9792,250.0378,249.5198,249.5198,29103.0
2022-03-09 11:30:00,255.5,256.29,255.43,256.21,14631.0,249.686,250.458,249.6176,250.3798,14631.0
2022-03-09 11:35:00,256.33,256.57,255.88,256.12,6671.0,250.4971,250.7316,250.0573,250.2919,6671.0
2022-03-09 11:40:00,256.13,256.53,256.07,256.35,15247.0,250.3016,250.6925,250.243,250.5166,15247.0
2022-03-09 11:45:00,256.39,256.53,256.17,256.48,11062.0,250.5557,250.6925,250.3407,250.6437,11062.0
2022-03-09 11:50:00,256.47,256.52,256.14,256.51,16667.0,250.6339,250.6828,250.3114,250.673,16667.0
2022-03-09 11:55:00,256.53,256.75,256.42,256.74,26022.0,250.6925,250.9075,250.585,250.8978,26022.0
2022-03-09 12:00:00,256.73,257.09,256.6,256.8,42478.0,250.888,251.2398,250.7609,250.9564,42478.0
2022-03-09 12:05:00,256.86,257.01,256.67,256.8,32023.0,251.015,251.1616,250.8294,250.9564,32023.0
2022-03-09 12:10:00,256.76,256.95,256.56,256.87,20608.0,250.9173,251.103,250.7219,251.0248,20608.0
2022-03-09 12:15:00,256.83,256.91,256.66,256.71,13030.0,250.9857,251.0639,250.8196,250.8684,13030.0
2022-03-09 12:20:00,256.68,257.0,256.34,256.65,39182.0,250.8391,251.1518,250.5069,250.8098,39182.0
2022-03-09 12:25:00,256.6,256.96,256.29,256.87,14004.0,250.7609,251.1128,250.458,251.0248,14004.0
2022-03-09 12:30:00,257.08,257.3,256.94,257.3,7958.0,251.23,251.445,251.0932,251.445,7958.0
2022-03-09 12:35:00,257.42,258.09,257.4,257.93,34195.0,251.5623,252.217,251.5427,252.0607,34195.0
2022-03-09 12:40:00,258.0,258.0,257.69,257.76,5366.0,252.1291,252.1291,251.8261,251.8946,5366.0
2022-03-09 12:45:00,257.77,258.15,257.63,258.09,20097.0,251.9043,252.2757,251.7675,252.217,20097.0
2022-03-09 12:50:00,258.06,258.06,257.79,257.81,25218.0,252.1877,252.1877,251.9239,251.9434,25218.0
2022-03-09 12:55:00,257.84,258.06,257.7,257.81,30853.0,251.9727,252.1877,251.8359,251.9434,30853.0
2022-03-09 13:00:00,257.74,257.74,256.95,256.95,18034.0,251.875,251.875,251.103,251.103,18034.0
2022-03-09 13:05:00,256.91,257.33,256.89,257.19,18160.0,251.0639,251.4743,251.0444,251.3375,18160.0
2022-03-09 13:10:00,257.22,257.73,257.22,257.66,6950.0,251.3668,251.8652,251.3668,251.7968,6950.0
2022-03-09 13:15:00,257.7,257.91,257.62,257.62,13607.0,251.8359,252.0411,251.7577,251.7577,13607.0
2022-03-09 13:20:00,257.85,257.85,257.65,257.76,8827.0,251.9825,251.9825,251.7871,251.8946,8827.0
2022-03-09 13:25:00,257.89,258.03,257.77,258.03,6139.0,252.0216,252.1584,251.9043,252.1584,6139.0
2022-03-09 13:30:00,257.95,258.07,257.54,257.54,10236.0,252.0802,252.1975,251.6796,251.6796,10236.0
2022-03-09 13:35:00,257.59,257.81,257.35,257.5,6073.0,251.7284,251.9434,251.4939,251.6405,6073.0
2022-03-09 13:40:00,257.53,257.68,257.05,257.05,6354.0,251.6698,251.8164,251.2007,251.2007,6354.0
2022-03-09 13:45:00,257.13,257.19,256.72,256.97,9722.0,251.2789,251.3375,250.8782,251.1225,9722.0
2022-03-09 13:50:00,256.76,257.53,256.72,257.26,4939.0,250.9173,251.6698,250.8782,251.4059,4939.0
2022-03-09 13:55:00,257.23,257.26,257.09,257.12,900.0,251.3766,251.4059,251.2398,251.2691,900.0
2022-03-09 14:00:00,257.12,257.72,257.08,257.68,4868.0,251.2691,251.8555,251.23,251.8164,4868.0
2022-03-09 14:05:00,257.79,257.85,257.56,257.56,25174.0,251.9239,251.9825,251.6991,251.6991,25174.0
2022-03-09 14:10:00,257.7,257.7,257.35,257.43,4608.0,251.8359,251.8359,251.4939,251.5721,4608.0
2022-03-09 14:15:00,257.5,257.57,257.05,257.28,6010.0,251.6405,251.7089,251.2007,251.4255,6010.0
2022-03-09 14:20:00,257.16,257.61,257.16,257.28,1530.0,251.3082,251.748,251.3082,251.4255,1530.0
2022-03-09 14:25:00,257.3,257.48,257.28,257.48,18227.0,251.445,251.6209,251.4255,251.6209,18227.0
2022-03-09 14:30:00,257.55,257.87,257.52,257.86,4606.0,251.6893,252.002,251.66,251.9923,4606.0
2022-03-09 14:35:00,257.84,258.04,257.74,257.99,5498.0,251.9727,252.1682,251.875,252.1193,5498.0
2022-03-09 14:40:00,257.86,258.04,257.7,257.81,58245.0,251.9923,252.1682,251.8359,251.9434,58245.0
2022-03-09 14:45:00,257.89,258.0,257.46,257.63,14583.0,252.0216,252.1291,251.6014,251.7675,14583.0
2022-03-09 14:50:00,257.78,258.08,257.48,257.49,12573.0,251.9141,252.2073,251.6209,251.6307,12573.0
2022-03-09 14:55:00,257.51,257.86,257.51,257.62,12668.0,251.6502,251.9923,251.6502,251.7577,12668.0
2022-03-09 15:00:00,257.64,257.87,257.61,257.87,6798.0,251.7773,252.002,251.748,252.002,6798.0
2022-03-09 15:05:00,257.91,258.56,257.87,258.56,19219.0,252.0411,252.6763,252.002,252.6763,19219.0
2022-03-09 15:10:00,258.58,258.74,258.28,258.53,29158.0,252.6959,252.8523,252.4027,252.647,29158.0
2022-03-09 15:15:00,258.58,258.62,258.11,258.45,20483.0,252.6959,252.735,252.2366,252.5689,20483.0
2022-03-09 15:20:00,258.43,258.68,258.4,258.52,48347.0,252.5493,252.7936,252.52,252.6373,48347.0
2022-03-09 15:25:00,258.52,258.6,258.28,258.51,32505.0,252.6373,252.7154,252.4027,252.6275,32505.0
2022-03-09 15:30:00,258.52,258.88,258.52,258.71,30570.0,252.6373,252.9891,252.6373,252.8229,30570.0
2022-03-09 15:35:00,258.75,258.78,258.15,258.15,23177.0,252.862,252.8913,252.2757,252.2757,23177.0
2022-03-09 15:40:00,258.17,258.45,258.1,258.4,31078.0,252.2952,252.5689,252.2268,252.52,31078.0
2022-03-09 15:45:00,258.39,258.6,257.83,257.96,186916.0,252.5102,252.7154,251.963,252.09,186916.0
2022-03-09 15:50:00,257.99,258.24,257.22,257.83,77323.0,252.1193,252.3636,251.3668,251.963,77323.0
2022-03-09 15:55:00,257.67,257.83,257.3,257.83,106739.0,251.8066,251.963,251.445,251.963,106739.0
2022-03-10 09:30:00,254.9,255.14,254.09,254.82,58410.0,249.0996,249.3342,248.3081,249.0215,58410.0
2022-03-10 09:35:00,254.5,254.51,253.87,253.93,7141.0,248.7087,248.7185,248.0931,248.1517,7141.0
2022-03-10 09:40:00,253.93,254.58,253.93,254.52,4569.0,248.1517,248.7869,248.1517,248.7283,4569.0
2022-03-10 09:45:00,254.41,254.75,254.01,254.12,16871.0,248.6208,248.953,248.2299,248.3374,16871.0
2022-03-10 09:50:00,254.08,254.61,253.84,254.25,5131.0,248.2983,248.8162,248.0638,248.4644,5131.0
2022-03-10 09:55:00,254.19,255.41,254.19,255.41,3157.0,248.4058,249.598,248.4058,249.598,3157.0
2022-03-10 10:00:00,255.4,255.4,254.15,254.22,7912.0,249.5883,249.5883,248.3667,248.4351,7912.0
2022-03-10 10:05:00,254.3,254.54,254.25,254.45,5806.0,248.5133,248.7478,248.4644,248.6599,5806.0
2022-03-10 10:10:00,254.58,255.09,254.37,254.98,3095.0,248.7869,249.2853,248.5817,249.1778,3095.0
2022-03-10 10:15:00,254.84,256.01,254.84,255.88,9981.0,249.041,250.1844,249.041,250.0573,9981.0
2022-03-10 10:20:00,255.87,255.9,254.79,254.94,11176.0,250.0476,250.0769,248.9921,249.1387,11176.0
2022-03-10 10:25:00,254.98,255.15,254.36,254.36,4745.0,249.1778,249.3439,248.5719,248.5719,4745.0
2022-03-10 10:30:00,254.22,254.33,253.4,253.58,8536.0,248.4351,248.5426,247.6338,247.8097,8536.0
2022-03-10 10:35:00,253.42,253.71,253.41,253.71,8035.0,247.6533,247.9367,247.6435,247.9367,8035.0
2022-03-10 10:40:00,254.11,254.11,253.93,253.93,3458.0,248.3276,248.3276,248.1517,248.1517,3458.0
2022-03-10 10:45:00,253.68,254.32,253.63,254.32,2519.0,247.9074,248.5328,247.8585,248.5328,2519.0
2022-03-10 10:50:00,254.0,254.0,253.26,253.29,9629.0,248.2201,248.2201,247.497,247.5263,9629.0
2022-03-10 10:55:00,253.2,253.31,252.97,253.15,13244.0,247.4383,247.5458,247.2136,247.3895,13244.0
2022-03-10 11:00:00,252.99,253.01,252.72,252.83,3689.0,247.2331,247.2526,246.9692,247.0767,3689.0
2022-03-10 11:05:00,252.83,252.83,252.43,252.71,13823.0,247.0767,247.0767,246.6858,246.9595,13823.0
2022-03-10 11:10:00,252.69,252.96,252.59,252.84,4808.0,246.9399,247.2038,246.8422,247.0865,4808.0
2022-03-10 11:15:00,252.97,252.97,252.75,252.75,10331.0,247.2136,247.2136,246.9986,246.9986,10331.0
2022-03-10 11:20:00,252.74,253.09,252.58,252.61,13577.0,246.9888,247.3308,246.8324,246.8617,13577.0
2022-03-10 11:25:00,252.42,252.63,252.16,252.38,13529.0,246.6761,246.8813,246.422,246.637,13529.0
2022-03-10 11:30:00,252.47,252.68,252.32,252.37,11888.0,246.7249,246.9302,246.5783,246.6272,11888.0
2022-03-10 11:35:00,252.42,252.68,252.31,252.45,19982.0,246.6761,246.9302,246.5686,246.7054,19982.0
2022-03-10 11:40:00,252.58,252.89,252.47,252.89,9438.0,246.8324,247.1354,246.7249,247.1354,9438.0
2022-03-10 11:45:00,252.98,252.98,252.58,252.85,12374.0,247.2233,247.2233,246.8324,247.0963,12374.0
2022-03-10 11:50:00,252.88,253.36,252.79,253.27,10938.0,247.1256,247.5947,247.0376,247.5067,10938.0
2022-03-10 11:55:00,253.28,253.52,253.09,253.46,12567.0,247.5165,247.751,247.3308,247.6924,12567.0
2022-03-10 12:00:00,253.43,253.72,253.38,253.51,12854.0,247.6631,247.9465,247.6142,247.7413,12854.0
2022-03-10 12:05:00,253.64,253.64,253.14,253.21,7056.0,247.8683,247.8683,247.3797,247.4481,7056.0
2022-03-10 12:10:00,253.28,253.47,253.12,253.47,11561.0,247.5165,247.7022,247.3601,247.7022,11561.0
2022-03-10 12:15:00,253.49,253.61,253.33,253.61,9972.0,247.7217,247.839,247.5654,247.839,9972.0
2022-03-10 12:20:00,253.62,254.38,253.53,254.28,8501.0,247.8488,248.5915,247.7608,248.4937,8501.0
2022-03-10 12:25:00,254.35,254.37,253.99,254.02,3205.0,248.5621,248.5817,248.2103,248.2397,3205.0
2022-03-10 12:30:00,253.98,253.98,253.67,253.67,8446.0,248.2006,248.2006,247.8976,247.8976,8446.0
2022-03-10 12:35:00,253.7,253.7,253.21,253.27,11348.0,247.9269,247.9269,247.4481,247.5067,11348.0
2022-03-10 12:40:00,253.23,253.27,253.12,253.13,4708.0,247.4676,247.5067,247.3601,247.3699,4708.0
2022-03-10 12:45:00,253.11,253.48,253.11,253.46,3556.0,247.3504,247.7119,247.3504,247.6924,3556.0
2022-03-10 12:50:00,253.0,253.05,252.84,252.98,7514.0,247.2429,247.2917,247.0865,247.2233,7514.0
2022-03-10 12:55:00,252.97,253.13,252.93,253.04,3335.0,247.2136,247.3699,247.1745,247.282,3335.0
2022-03-10 13:00:00,252.99,253.46,252.85,252.85,4368.0,247.2331,247.6924,247.0963,247.0963,4368.0
2022-03-10 13:05:00,252.9,253.18,252.9,253.01,6323.0,247.1451,247.4188,247.1451,247.2526,6323.0
2022-03-10 13:10:00,253.03,253.37,253.03,253.11,4684.0,247.2722,247.6044,247.2722,247.3504,4684.0
2022-03-10 13:15:00,253.11,253.76,253.07,253.76,6595.0,247.3504,247.9856,247.3113,247.9856,6595.0
2022-03-10 13:20:00,253.64,253.82,253.37,253.56,9313.0,247.8683,248.0442,247.6044,247.7901,9313.0
2022-03-10 13:25:00,253.53,253.76,253.44,253.7,1298.0,247.7608,247.9856,247.6729,247.9269,1298.0
2022-03-10 13:30:00,253.69,254.11,253.53,254.11,13581.0,247.9172,248.3276,247.7608,248.3276,13581.0
2022-03-10 13:35:00,253.94,254.16,253.8,253.9,2650.0,248.1615,248.3765,248.0247,248.1224,2650.0
2022-03-10 13:40:00,253.9,253.98,253.58,253.74,7592.0,248.1224,248.2006,247.8097,247.966,7592.0
2022-03-10 13:45:00,253.74,254.72,253.74,254.68,2669.0,247.966,248.9237,247.966,248.8846,2669.0
2022-03-10 13:50:00,254.73,254.87,254.49,254.61,3338.0,248.9335,249.0703,248.699,248.8162,3338.0
2022-03-10 13:55:00,254.55,254.64,254.47,254.62,2514.0,248.7576,248.8455,248.6794,248.826,2514.0
2022-03-10 14:00:00,254.6,255.82,254.48,255.7,7750.0,248.8065,249.9987,248.6892,249.8814,7750.0
2022-03-10 14:05:00,255.99,256.06,255.2,255.21,37243.0,250.1648,250.2332,249.3928,249.4026,37243.0
2022-03-10 14:10:00,255.22,255.41,255.01,255.09,14323.0,249.4124,249.598,249.2071,249.2853,14323.0
2022-03-10 14:15:00,255.1,255.62,255.01,255.29,29312.0,249.2951,249.8032,249.2071,249.4808,29312.0
2022-03-10 14:20:00,255.42,255.46,255.07,255.12,7964.0,249.6078,249.6469,249.2658,249.3146,7964.0
2022-03-10 14:25:00,255.17,255.73,255.17,255.73,6905.0,249.3635,249.9107,249.3635,249.9107,6905.0
2022-03-10 14:30:00,255.77,256.11,255.63,255.67,12885.0,249.9498,250.2821,249.813,249.8521,12885.0
2022-03-10 14:35:00,255.84,255.98,255.67,255.76,7514.0,250.0182,250.1551,249.8521,249.9401,7514.0
2022-03-10 14:40:00,255.78,255.97,255.41,255.5,6869.0,249.9596,250.1453,249.598,249.686,6869.0
2022-03-10 14:45:00,255.45,256.37,255.39,256.19,7518.0,249.6371,250.5362,249.5785,250.3603,7518.0
2022-03-10 14:50:00,256.46,256.51,256.19,256.23,7186.0,250.6241,250.673,250.3603,250.3994,7186.0
2022-03-10 14:55:00,256.2,256.46,256.14,256.27,7447.0,250.3701,250.6241,250.3114,250.4385,7447.0
2022-03-10 15:00:00,256.28,256.35,255.52,255.53,13812.0,250.4482,250.5166,249.7055,249.7153,13812.0
2022-03-10 15:05:00,255.59,255.7,255.1,255.39,8207.0,249.7739,249.8814,249.2951,249.5785,8207.0
2022-03-10 15:10:00,255.44,255.96,255.31,255.87,13040.0,249.6273,250.1355,249.5003,250.0476,13040.0
2022-03-10 15:15:00,255.89,256.08,255.67,255.73,12052.0,250.0671,250.2528,249.8521,249.9107,12052.0
2022-03-10 15:20:00,255.84,256.02,255.16,255.21,13072.0,250.0182,250.1941,249.3537,249.4026,13072.0
2022-03-10 15:25:00,255.21,255.66,255.15,255.6,26360.0,249.4026,249.8423,249.3439,249.7837,26360.0
2022-03-10 15:30:00,255.62,255.81,255.42,255.69,25161.0,249.8032,249.9889,249.6078,249.8717,25161.0
2022-03-10 15:35:00,255.67,255.72,255.07,255.38,19439.0,249.8521,249.901,249.2658,249.5687,19439.0
2022-03-10 15:40:00,255.36,255.91,255.36,255.58,35980.0,249.5492,250.0867,249.5492,249.7642,35980.0
2022-03-10 15:45:00,255.53,255.72,255.17,255.51,44344.0,249.7153,249.901,249.3635,249.6958,44344.0
2022-03-10 15:50:00,255.44,256.47,255.44,256.2,54826.0,249.6273,250.6339,249.6273,250.3701,54826.0
2022-03-10 15:55:00,256.18,256.28,255.54,255.84,51309.0,250.3505,250.4482,249.7251,250.0182,51309.0
2022-03-11 09:30:00,257.89,258.13,257.16,257.22,24728.0,252.0216,252.2561,251.3082,251.3668,24728.0
2022-03-11 09:35:00,257.19,257.56,256.48,256.48,15754.0,251.3375,251.6991,250.6437,250.6437,15754.0
2022-03-11 09:40:00,256.17,256.62,256.09,256.61,19140.0,250.3407,250.7805,250.2626,250.7707,19140.0
2022-03-11 09:45:00,256.79,256.97,256.46,256.75,26835.0,250.9466,251.1225,250.6241,250.9075,26835.0
2022-03-11 09:50:00,256.66,257.15,256.0,256.0,5227.0,250.8196,251.2984,250.1746,250.1746,5227.0
2022-03-11 09:55:00,255.76,255.87,255.54,255.86,5065.0,249.9401,250.0476,249.7251,250.0378,5065.0
2022-03-11 10:00:00,255.73,255.73,254.66,254.81,24395.0,249.9107,249.9107,248.8651,249.0117,24395.0
2022-03-11 10:05:00,254.89,255.35,254.5,254.58,9209.0,249.0899,249.5394,248.7087,248.7869,9209.0
2022-03-11 10:10:00,254.64,255.3,254.64,255.1,7750.0,248.8455,249.4905,248.8455,249.2951,7750.0
2022-03-11 10:15:00,254.92,254.93,254.54,254.66,6546.0,249.1192,249.129,248.7478,248.8651,6546.0
2022-03-11 10:20:00,254.42,254.72,254.36,254.69,2753.0,248.6306,248.9237,248.5719,248.8944,2753.0
2022-03-11 10:25:00,254.9,255.38,254.77,254.98,25449.0,249.0996,249.5687,248.9726,249.1778,25449.0
2022-03-11 10:30:00,254.88,255.01,254.35,254.36,12589.0,249.0801,249.2071,248.5621,248.5719,12589.0
2022-03-11 10:35:00,254.4,254.9,254.4,254.85,3485.0,248.611,249.0996,248.611,249.0508,3485.0
2022-03-11 10:40:00,254.95,255.54,254.95,255.06,6751.0,249.1485,249.7251,249.1485,249.256,6751.0
2022-03-11 10:45:00,255.05,255.47,254.93,255.28,5292.0,249.2462,249.6567,249.129,249.471,5292.0
2022-03-11 10:50:00,255.23,255.77,255.21,255.43,20335.0,249.4221,249.9498,249.4026,249.6176,20335.0
2022-03-11 10:55:00,255.52,255.75,255.36,255.72,21715.0,249.7055,249.9303,249.5492,249.901,21715.0
2022-03-11 11:00:00,255.72,255.72,255.16,255.23,8287.0,249.901,249.901,249.3537,249.4221,8287.0
2022-03-11 11:05:00,255.15,255.16,254.54,254.76,4536.0,249.3439,249.3537,248.7478,248.9628,4536.0
2022-03-11 11:10:00,254.71,255.01,254.26,254.43,8677.0,248.914,249.2071,248.4742,248.6403,8677.0
2022-03-11 11:15:00,254.33,254.72,254.27,254.53,14273.0,248.5426,248.9237,248.484,248.7381,14273.0
2022-03-11 11:20:00,254.58,254.87,254.43,254.55,7559.0,248.7869,249.0703,248.6403,248.7576,7559.0
2022-03-11 11:25:00,254.51,254.51,254.11,254.12,2239.0,248.7185,248.7185,248.3276,248.3374,2239.0
2022-03-11 11:30:00,254.19,254.19,253.38,253.51,9207.0,248.4058,248.4058,247.6142,247.7413,9207.0
2022-03-11 11:35:00,253.39,253.79,253.39,253.74,12745.0,247.624,248.0149,247.624,247.966,12745.0
2022-03-11 11:40:00,253.74,253.75,253.08,253.75,13496.0,247.966,247.9758,247.321,247.9758,13496.0
2022-03-11 11:45:00,253.75,254.06,253.69,254.01,5399.0,247.9758,248.2787,247.9172,248.2299,5399.0
2022-03-11 11:50:00,253.79,253.92,253.47,253.62,4274.0,248.0149,248.1419,247.7022,247.8488,4274.0
2022-03-11 11:55:00,253.81,253.85,253.49,253.8,5851.0,248.0344,248.0735,247.7217,248.0247,5851.0
2022-03-11 12:00:00,253.7,253.76,253.28,253.75,10683.0,247.9269,247.9856,247.5165,247.9758,10683.0
2022-03-11 12:05:00,253.96,253.96,253.23,253.28,5127.0,248.181,248.181,247.4676,247.5165,5127.0
2022-03-11 12:10:00,253.23,253.69,253.23,253.41,6162.0,247.4676,247.9172,247.4676,247.6435,6162.0
2022-03-11 12:15:00,253.35,253.88,253.35,253.86,13668.0,247.5849,248.1028,247.5849,248.0833,13668.0
2022-03-11 12:20:00,253.98,254.08,253.49,253.56,12712.0,248.2006,248.2983,247.7217,247.7901,12712.0
2022-03-11 12:25:00,253.43,253.44,253.03,253.03,1136.0,247.6631,247.6729,247.2722,247.2722,1136.0
2022-03-11 12:30:00,253.17,253.24,252.96,253.16,2369.0,247.409,247.4774,247.2038,247.3992,2369.0
2022-03-11 12:35:00,252.89,252.89,252.7,252.76,9723.0,247.1354,247.1354,246.9497,247.0083,9723.0
2022-03-11 12:40:00,252.86,253.15,252.83,253.15,2310.0,247.1061,247.3895,247.0767,247.3895,2310.0
2022-03-11 12:45:00,253.19,253.33,253.09,253.24,4178.0,247.4285,247.5654,247.3308,247.4774,4178.0
2022-03-11 12:50:00,253.19,253.33,253.18,253.29,1612.0,247.4285,247.5654,247.4188,247.5263,1612.0
2022-03-11 12:55:00,253.39,253.67,253.39,253.52,4436.0,247.624,247.8976,247.624,247.751,4436.0
2022-03-11 13:00:00,253.39,253.87,253.38,253.71,5420.0,247.624,248.0931,247.6142,247.9367,5420.0
2022-03-11 13:05:00,253.86,254.06,253.6,253.71,5264.0,248.0833,248.2787,247.8292,247.9367,5264.0
2022-03-11 13:10:00,253.75,253.85,253.47,253.55,3718.0,247.9758,248.0735,247.7022,247.7804,3718.0
2022-03-11 13:15:00,253.55,253.98,253.55,253.88,18086.0,247.7804,248.2006,247.7804,248.1028,18086.0
2022-03-11 13:20:00,254.07,254.37,254.01,254.37,5563.0,248.2885,248.5817,248.2299,248.5817,5563.0
2022-03-11 13:25:00,254.31,254.44,254.26,254.36,3770.0,248.5231,248.6501,248.4742,248.5719,3770.0
2022-03-11 13:30:00,254.24,254.3,254.17,254.17,4683.0,248.4547,248.5133,248.3862,248.3862,4683.0
2022-03-11 13:35:00,254.32,254.42,253.97,254.04,2357.0,248.5328,248.6306,248.1908,248.2592,2357.0
2022-03-11 13:40:00,254.12,254.2,254.05,254.2,1269.0,248.3374,248.4156,248.269,248.4156,1269.0
2022-03-11 13:45:00,254.24,254.51,254.24,254.48,2855.0,248.4547,248.7185,248.4547,248.6892,2855.0
2022-03-11 13:50:00,254.78,254.78,253.79,253.85,10577.0,248.9824,248.9824,248.0149,248.0735,10577.0
2022-03-11 13:55:00,253.72,253.85,253.38,253.38,4118.0,247.9465,248.0735,247.6142,247.6142,4118.0
2022-03-11 14:00:00,253.22,253.65,253.18,253.61,31533.0,247.4579,247.8781,247.4188,247.839,31533.0
2022-03-11 14:05:00,253.62,253.65,253.49,253.55,16950.0,247.8488,247.8781,247.7217,247.7804,16950.0
2022-03-11 14:10:00,253.48,253.62,253.35,253.5,13412.0,247.7119,247.8488,247.5849,247.7315,13412.0
2022-03-11 14:15:00,253.55,253.8,253.3,253.3,6834.0,247.7804,248.0247,247.536,247.536,6834.0
2022-03-11 14:20:00,253.26,253.63,253.26,253.63,3952.0,247.497,247.8585,247.497,247.8585,3952.0
2022-03-11 14:25:00,253.59,254.24,253.48,254.21,18339.0,247.8194,248.4547,247.7119,248.4253,18339.0
2022-03-11 14:30:00,254.16,254.2,253.82,253.83,7613.0,248.3765,248.4156,248.0442,248.054,7613.0
2022-03-11 14:35:00,253.7,253.94,253.63,253.89,5734.0,247.9269,248.1615,247.8585,248.1126,5734.0
2022-03-11 14:40:00,253.79,253.81,253.4,253.45,6115.0,248.0149,248.0344,247.6338,247.6826,6115.0
2022-03-11 14:45:00,253.32,253.53,253.12,253.52,6947.0,247.5556,247.7608,247.3601,247.751,6947.0
2022-03-11 14:50:00,253.32,253.32,252.8,253.01,14743.0,247.5556,247.5556,247.0474,247.2526,14743.0
2022-03-11 14:55:00,253.06,253.15,252.9,253.06,12824.0,247.3015,247.3895,247.1451,247.3015,12824.0
2022-03-11 15:00:00,253.02,253.14,252.84,253.0,6202.0,247.2624,247.3797,247.0865,247.2429,6202.0
2022-03-11 15:05:00,253.03,253.09,252.61,252.72,6548.0,247.2722,247.3308,246.8617,246.9692,6548.0
2022-03-11 15:10:00,252.76,252.93,252.47,252.58,11376.0,247.0083,247.1745,246.7249,246.8324,11376.0
2022-03-11 15:15:00,252.58,252.82,252.52,252.73,28737.0,246.8324,247.067,246.7738,246.979,28737.0
2022-03-11 15:20:00,252.64,252.81,252.52,252.52,8829.0,246.8911,247.0572,246.7738,246.7738,8829.0
2022-03-11 15:25:00,252.5,252.59,252.11,252.16,10370.0,246.7542,246.8422,246.3731,246.422,10370.0
2022-03-11 15:30:00,252.0,252.0,251.61,251.64,18034.0,246.2656,246.2656,245.8845,245.9138,18034.0
2022-03-11 15:35:00,251.68,252.14,251.68,251.8,10194.0,245.9529,246.4024,245.9529,246.0702,10194.0
2022-03-11 15:40:00,251.84,252.0,251.6,251.63,11242.0,246.1093,246.2656,245.8747,245.904,11242.0
2022-03-11 15:45:00,251.76,251.83,251.39,251.49,30008.0,246.0311,246.0995,245.6695,245.7672,30008.0
2022-03-11 15:50:00,251.44,251.59,250.89,250.94,53762.0,245.7184,245.865,245.1809,245.2297,53762.0
2022-03-11 15:55:00,250.96,251.4,250.47,250.76,104998.0,245.2493,245.6793,244.7704,245.0538,104998.0
2022-03-14 09:30:00,250.65,251.0,249.9,250.07,29041.0,244.9463,245.2884,244.2134,244.3795,29041.0
2022-03-14 09:35:00,250.03,250.66,249.44,249.99,9416.0,244.3405,244.9561,243.7639,244.3014,9416.0
2022-03-14 09:40:00,249.84,251.67,249.84,251.67,21783.0,244.1548,245.9431,244.1548,245.9431,21783.0
2022-03-14 09:45:00,251.49,251.84,251.03,251.29,55273.0,245.7672,246.1093,245.3177,245.5718,55273.0
2022-03-14 09:50:00,251.51,251.71,251.09,251.12,4765.0,245.7868,245.9822,245.3763,245.4056,4765.0
2022-03-14 09:55:00,251.43,251.5,250.53,250.95,23277.0,245.7086,245.777,244.8291,245.2395,23277.0
2022-03-14 10:00:00,250.79,251.36,250.22,250.76,29747.0,245.0832,245.6402,244.5261,245.0538,29747.0
2022-03-14 10:05:00,250.72,251.91,250.72,251.91,12570.0,245.0148,246.1777,245.0148,246.1777,12570.0
2022-03-14 10:10:00,251.88,252.62,251.79,252.53,7037.0,246.1484,246.8715,246.0604,246.7836,7037.0
2022-03-14 10:15:00,252.4,252.63,252.16,252.26,10670.0,246.6565,246.8813,246.422,246.5197,10670.0
2022-03-14 10:20:00,252.3,252.55,251.97,252.33,15706.0,246.5588,246.8031,246.2363,246.5881,15706.0
2022-03-14 10:25:00,252.67,252.67,251.93,252.11,4981.0,246.9204,246.9204,246.1972,246.3731,4981.0
2022-03-14 10:30:00,251.95,251.95,251.15,251.5,14940.0,246.2168,246.2168,245.435,245.777,14940.0
2022-03-14 10:35:00,251.54,252.08,251.47,251.65,14140.0,245.8161,246.3438,245.7477,245.9236,14140.0
2022-03-14 10:40:00,251.84,252.07,251.51,251.54,4852.0,246.1093,246.334,245.7868,245.8161,4852.0
2022-03-14 10:45:00,251.55,251.89,251.34,251.65,8247.0,245.8259,246.1581,245.6206,245.9236,8247.0
2022-03-14 10:50:00,251.51,252.59,251.5,252.44,22095.0,245.7868,246.8422,245.777,246.6956,22095.0
2022-03-14 10:55:00,252.38,252.65,252.04,252.44,8891.0,246.637,246.9008,246.3047,246.6956,8891.0
2022-03-14 11:00:00,252.55,252.6,252.06,252.31,5797.0,246.8031,246.852,246.3243,246.5686,5797.0
2022-03-14 11:05:00,252.27,252.45,251.94,251.94,25056.0,246.5295,246.7054,246.207,246.207,25056.0
2022-03-14 11:10:00,252.0,252.04,251.17,251.27,14323.0,246.2656,246.3047,245.4545,245.5522,14323.0
2022-03-14 11:15:00,251.24,251.47,251.24,251.33,10395.0,245.5229,245.7477,245.5229,245.6109,10395.0
2022-03-14 11:20:00,251.35,251.35,250.64,250.72,23853.0,245.6304,245.6304,244.9366,245.0148,23853.0
2022-03-14 11:25:00,250.7,250.8,250.44,250.55,15713.0,244.9952,245.0929,244.7411,244.8486,15713.0
2022-03-14 11:30:00,250.56,250.71,250.32,250.69,14181.0,244.8584,245.005,244.6239,244.9854,14181.0
2022-03-14 11:35:00,250.57,250.57,250.01,250.14,5639.0,244.8682,244.8682,244.3209,244.4479,5639.0
2022-03-14 11:40:00,250.13,250.15,249.37,249.63,15502.0,244.4382,244.4577,243.6955,243.9496,15502.0
2022-03-14 11:45:00,249.47,249.61,249.16,249.17,10940.0,243.7932,243.93,243.4902,243.5,10940.0
2022-03-14 11:50:00,249.13,249.55,249.1,249.51,41250.0,243.4609,243.8714,243.4316,243.8323,41250.0
2022-03-14 11:55:00,249.41,249.41,249.2,249.34,6391.0,243.7346,243.7346,243.5293,243.6662,6391.0
2022-03-14 12:00:00,249.26,249.3,248.78,248.78,6051.0,243.588,243.6271,243.1189,243.1189,6051.0
2022-03-14 12:05:00,248.84,248.95,248.39,248.46,6918.0,243.1775,243.285,242.7378,242.8062,6918.0
2022-03-14 12:10:00,248.5,248.66,248.21,248.31,11367.0,242.8453,243.0016,242.5619,242.6596,11367.0
2022-03-14 12:15:00,248.47,248.86,248.36,248.84,11370.0,242.816,243.1971,242.7085,243.1775,11370.0
2022-03-14 12:20:00,248.79,248.99,248.5,248.84,11600.0,243.1287,243.3241,242.8453,243.1775,11600.0
2022-03-14 12:25:00,248.76,248.78,248.51,248.74,7766.0,243.0994,243.1189,242.855,243.0798,7766.0
2022-03-14 12:30:00,248.65,248.91,248.46,248.57,18599.0,242.9919,243.2459,242.8062,242.9137,18599.0
2022-03-14 12:35:00,248.52,248.77,248.23,248.54,10671.0,242.8648,243.1091,242.5814,242.8844,10671.0
2022-03-14 12:40:00,248.52,248.86,248.43,248.48,3361.0,242.8648,243.1971,242.7769,242.8257,3361.0
2022-03-14 12:45:00,248.44,248.45,247.82,248.11,7067.0,242.7866,242.7964,242.1807,242.4641,7067.0
2022-03-14 12:50:00,248.12,248.17,247.3,247.3,12123.0,242.4739,242.5228,241.6726,241.6726,12123.0
2022-03-14 12:55:00,247.35,247.51,247.15,247.15,14050.0,241.7214,241.8778,241.526,241.526,14050.0
2022-03-14 13:00:00,247.14,247.29,246.81,246.84,8226.0,241.5162,241.6628,241.1937,241.223,8226.0
2022-03-14 13:05:00,246.88,247.18,246.73,246.8,10298.0,241.2621,241.5553,241.1155,241.184,10298.0
2022-03-14 13:10:00,246.86,247.07,246.86,247.05,5907.0,241.2426,241.4478,241.2426,241.4283,5907.0
2022-03-14 13:15:00,246.97,247.25,246.97,247.19,2404.0,241.3501,241.6237,241.3501,241.5651,2404.0
2022-03-14 13:20:00,247.15,247.24,246.88,247.24,3063.0,241.526,241.6139,241.2621,241.6139,3063.0
2022-03-14 13:25:00,247.23,247.23,246.67,246.72,11542.0,241.6042,241.6042,241.0569,241.1058,11542.0
2022-03-14 13:30:00,246.81,246.88,246.2,246.59,21025.0,241.1937,241.2621,240.5976,240.9787,21025.0
2022-03-14 13:35:00,246.59,246.59,246.16,246.33,9760.0,240.9787,240.9787,240.5585,240.7246,9760.0
2022-03-14 13:40:00,246.34,246.58,246.24,246.43,7024.0,240.7344,240.969,240.6367,240.8224,7024.0
2022-03-14 13:45:00,246.42,246.69,246.21,246.4,7633.0,240.8126,241.0765,240.6074,240.7931,7633.0
2022-03-14 13:50:00,246.51,247.44,246.48,247.36,12258.0,240.9006,241.8094,240.8712,241.7312,12258.0
2022-03-14 13:55:00,247.44,247.44,246.7,246.74,19373.0,241.8094,241.8094,241.0862,241.1253,19373.0
2022-03-14 14:00:00,246.77,246.89,246.62,246.74,9212.0,241.1546,241.2719,241.008,241.1253,9212.0
2022-03-14 14:05:00,246.86,247.21,246.78,247.02,31146.0,241.2426,241.5846,241.1644,241.3989,31146.0
2022-03-14 14:10:00,246.99,247.07,246.74,246.96,4034.0,241.3696,241.4478,241.1253,241.3403,4034.0
2022-03-14 14:15:00,246.83,246.84,246.44,246.46,2334.0,241.2133,241.223,240.8321,240.8517,2334.0
2022-03-14 14:20:00,246.63,246.7,246.24,246.24,3990.0,241.0178,241.0862,240.6367,240.6367,3990.0
2022-03-14 14:25:00,246.24,246.6,246.24,246.34,2289.0,240.6367,240.9885,240.6367,240.7344,2289.0
2022-03-14 14:30:00,246.34,246.8,246.24,246.8,1994.0,240.7344,241.184,240.6367,241.184,1994.0
2022-03-14 14:35:00,247.01,247.3,246.83,247.07,5707.0,241.3892,241.6726,241.2133,241.4478,5707.0
2022-03-14 14:40:00,247.09,247.11,246.75,246.81,12459.0,241.4674,241.4869,241.1351,241.1937,12459.0
2022-03-14 14:45:00,246.79,246.79,246.53,246.57,9026.0,241.1742,241.1742,240.9201,240.9592,9026.0
2022-03-14 14:50:00,246.58,247.07,246.56,247.07,6926.0,240.969,241.4478,240.9494,241.4478,6926.0
2022-03-14 14:55:00,247.22,247.35,246.86,247.12,5528.0,241.5944,241.7214,241.2426,241.4967,5528.0
2022-03-14 15:00:00,247.13,247.82,246.97,247.6,94369.0,241.5064,242.1807,241.3501,241.9657,94369.0
2022-03-14 15:05:00,247.33,247.44,246.94,246.97,11402.0,241.7019,241.8094,241.3208,241.3501,11402.0
2022-03-14 15:10:00,246.95,247.46,246.89,247.45,14003.0,241.3305,241.8289,241.2719,241.8192,14003.0
2022-03-14 15:15:00,247.47,247.88,247.19,247.23,41307.0,241.8387,242.2394,241.5651,241.6042,41307.0
2022-03-14 15:20:00,247.23,247.64,247.07,247.54,38094.0,241.6042,242.0048,241.4478,241.9071,38094.0
2022-03-14 15:25:00,247.51,247.53,247.09,247.13,27940.0,241.8778,241.8973,241.4674,241.5064,27940.0
2022-03-14 15:30:00,247.04,247.1,246.25,246.47,192338.0,241.4185,241.4771,240.6465,240.8615,192338.0
2022-03-14 15:35:00,246.57,246.73,246.23,246.66,10777.0,240.9592,241.1155,240.6269,241.0471,10777.0
2022-03-14 15:40:00,246.59,246.95,246.48,246.93,50335.0,240.9787,241.3305,240.8712,241.311,50335.0
2022-03-14 15:45:00,247.11,247.42,246.65,246.8,49904.0,241.4869,241.7898,241.0374,241.184,49904.0
2022-03-14 15:50:00,246.88,246.92,246.11,246.23,68094.0,241.2621,241.3012,240.5097,240.6269,68094.0
2022-03-14 15:55:00,246.41,246.95,246.34,246.67,29780.0,240.8028,241.3305,240.7344,241.0569,29780.0
2022-03-15 09:30:00,248.87,250.04,248.81,249.43,35414.0,243.2068,244.3502,243.1482,243.7541,35414.0
2022-03-15 09:35:00,249.85,249.85,248.58,248.62,11478.0,244.1645,244.1645,242.9234,242.9625,11478.0
2022-03-15 09:40:00,248.66,248.85,247.85,247.94,22631.0,243.0016,243.1873,242.2101,242.298,22631.0
2022-03-15 09:45:00,248.11,248.27,247.64,248.21,21294.0,242.4641,242.6205,242.0048,242.5619,21294.0
2022-03-15 09:50:00,248.39,248.86,248.08,248.51,94326.0,242.7378,243.1971,242.4348,242.855,94326.0
2022-03-15 09:55:00,249.05,249.68,249.05,249.68,2802.0,243.3828,243.9984,243.3828,243.9984,2802.0
2022-03-15 10:00:00,249.49,250.03,249.22,250.03,7724.0,243.8127,244.3405,243.5489,244.3405,7724.0
2022-03-15 10:05:00,250.19,250.2,249.6,249.7,12270.0,244.4968,244.5066,243.9202,244.018,12270.0
2022-03-15 10:10:00,249.73,249.92,249.19,249.19,3138.0,244.0473,244.233,243.5196,243.5196,3138.0
2022-03-15 10:15:00,249.1,249.83,249.1,249.79,5509.0,243.4316,244.145,243.4316,244.1059,5509.0
2022-03-15 10:20:00,249.84,250.22,249.84,250.22,14361.0,244.1548,244.5261,244.1548,244.5261,14361.0
2022-03-15 10:25:00,250.36,250.81,250.07,250.8,13430.0,244.6629,245.1027,244.3795,245.0929,13430.0
2022-03-15 10:30:00,250.92,251.44,250.83,251.07,12252.0,245.2102,245.7184,245.1222,245.3568,12252.0
2022-03-15 10:35:00,251.1,251.49,251.1,251.46,3022.0,245.3861,245.7672,245.3861,245.7379,3022.0
2022-03-15 10:40:00,251.61,251.61,251.22,251.47,12554.0,245.8845,245.8845,245.5034,245.7477,12554.0
2022-03-15 10:45:00,251.58,251.78,251.43,251.7,9995.0,245.8552,246.0506,245.7086,245.9725,9995.0
2022-03-15 10:50:00,251.68,251.73,251.2,251.49,7546.0,245.9529,246.0018,245.4838,245.7672,7546.0
2022-03-15 10:55:00,251.32,251.38,250.88,251.13,2360.0,245.6011,245.6597,245.1711,245.4154,2360.0
2022-03-15 11:00:00,251.21,251.56,251.17,251.56,36474.0,245.4936,245.8356,245.4545,245.8356,36474.0
2022-03-15 11:05:00,251.76,251.79,251.52,251.67,10196.0,246.0311,246.0604,245.7965,245.9431,10196.0
2022-03-15 11:10:00,251.75,251.92,251.43,251.79,13961.0,246.0213,246.1874,245.7086,246.0604,13961.0
2022-03-15 11:15:00,251.7,251.74,251.42,251.71,9009.0,245.9725,246.0115,245.6988,245.9822,9009.0
2022-03-15 11:20:00,251.68,251.81,251.22,251.48,11650.0,245.9529,246.0799,245.5034,245.7575,11650.0
2022-03-15 11:25:00,251.47,252.31,251.43,252.26,16020.0,245.7477,246.5686,245.7086,246.5197,16020.0
2022-03-15 11:30:00,252.31,252.72,252.17,252.66,8356.0,246.5686,246.9692,246.4318,246.9106,8356.0
2022-03-15 11:35:00,252.8,252.94,252.67,252.68,11022.0,247.0474,247.1842,246.9204,246.9302,11022.0
2022-03-15 11:40:00,252.66,252.66,252.38,252.44,7719.0,246.9106,246.9106,246.637,246.6956,7719.0
2022-03-15 11:45:00,252.41,252.58,252.18,252.57,14987.0,246.6663,246.8324,246.4415,246.8227,14987.0
2022-03-15 11:50:00,252.54,252.67,251.83,251.91,19805.0,246.7933,246.9204,246.0995,246.1777,19805.0
2022-03-15 11:55:00,251.92,251.92,250.97,251.5,40495.0,246.1874,246.1874,245.2591,245.777,40495.0
2022-03-15 12:00:00,251.41,251.48,250.79,251.24,7995.0,245.6891,245.7575,245.0832,245.5229,7995.0
2022-03-15 12:05:00,251.13,252.17,251.08,252.08,9824.0,245.4154,246.4318,245.3666,246.3438,9824.0
2022-03-15 12:10:00,252.02,252.21,251.79,252.05,18448.0,246.2852,246.4708,246.0604,246.3145,18448.0
2022-03-15 12:15:00,252.02,252.28,251.96,252.19,4144.0,246.2852,246.5393,246.2265,246.4513,4144.0
2022-03-15 12:20:00,252.12,252.38,251.82,252.38,6996.0,246.3829,246.637,246.0897,246.637,6996.0
2022-03-15 12:25:00,252.44,252.7,252.4,252.49,4272.0,246.6956,246.9497,246.6565,246.7445,4272.0
2022-03-15 12:30:00,252.63,252.66,252.31,252.37,23553.0,246.8813,246.9106,246.5686,246.6272,23553.0
2022-03-15 12:35:00,252.39,252.73,252.39,252.57,14198.0,246.6467,246.979,246.6467,246.8227,14198.0
2022-03-15 12:40:00,252.55,252.56,252.06,252.1,40921.0,246.8031,246.8129,246.3243,246.3633,40921.0
2022-03-15 12:45:00,252.07,252.3,251.8,251.82,8686.0,246.334,246.5588,246.0702,246.0897,8686.0
2022-03-15 12:50:00,251.79,251.81,251.37,251.67,6407.0,246.0604,246.0799,245.65,245.9431,6407.0
2022-03-15 12:55:00,251.61,252.13,251.61,252.13,4928.0,245.8845,246.3927,245.8845,246.3927,4928.0
2022-03-15 13:00:00,252.17,252.5,252.08,252.33,7925.0,246.4318,246.7542,246.3438,246.5881,7925.0
2022-03-15 13:05:00,252.3,252.31,251.82,251.92,13033.0,246.5588,246.5686,246.0897,246.1874,13033.0
2022-03-15 13:10:00,251.89,251.89,251.35,251.42,8907.0,246.1581,246.1581,245.6304,245.6988,8907.0
2022-03-15 13:15:00,251.39,251.58,251.18,251.3,9033.0,245.6695,245.8552,245.4643,245.5816,9033.0
2022-03-15 13:20:00,251.29,251.74,251.25,251.65,11944.0,245.5718,246.0115,245.5327,245.9236,11944.0
2022-03-15 13:25:00,251.66,251.88,251.12,251.15,21777.0,245.9334,246.1484,245.4056,245.435,21777.0
2022-03-15 13:30:00,251.15,251.57,250.98,251.49,36408.0,245.435,245.8454,245.2688,245.7672,36408.0
2022-03-15 13:35:00,251.53,251.68,251.26,251.35,11059.0,245.8063,245.9529,245.5425,245.6304,11059.0
2022-03-15 13:40:00,251.38,251.79,251.32,251.52,8371.0,245.6597,246.0604,245.6011,245.7965,8371.0
2022-03-15 13:45:00,251.49,251.61,251.25,251.3,14166.0,245.7672,245.8845,245.5327,245.5816,14166.0
2022-03-15 13:50:00,251.36,251.68,251.36,251.64,30134.0,245.6402,245.9529,245.6402,245.9138,30134.0
2022-03-15 13:55:00,251.61,252.07,251.56,251.92,14573.0,245.8845,246.334,245.8356,246.1874,14573.0
2022-03-15 14:00:00,251.87,252.06,251.26,251.26,28686.0,246.1386,246.3243,245.5425,245.5425,28686.0
2022-03-15 14:05:00,251.4,251.76,251.21,251.73,14323.0,245.6793,246.0311,245.4936,246.0018,14323.0
2022-03-15 14:10:00,251.72,251.75,251.31,251.5,25491.0,245.992,246.0213,245.5913,245.777,25491.0
2022-03-15 14:15:00,251.48,251.54,250.68,250.85,17177.0,245.7575,245.8161,244.9757,245.1418,17177.0
2022-03-15 14:20:00,250.84,251.1,250.73,251.1,40447.0,245.132,245.3861,245.0245,245.3861,40447.0
2022-03-15 14:25:00,251.07,251.32,250.99,251.22,4485.0,245.3568,245.6011,245.2786,245.5034,4485.0
2022-03-15 14:30:00,251.16,251.74,250.91,251.59,49662.0,245.4447,246.0115,245.2004,245.865,49662.0
2022-03-15 14:35:00,251.55,251.68,251.32,251.45,39534.0,245.8259,245.9529,245.6011,245.7281,39534.0
2022-03-15 14:40:00,251.59,251.88,251.56,251.85,52585.0,245.865,246.1484,245.8356,246.119,52585.0
2022-03-15 14:45:00,251.82,252.38,251.8,252.38,51663.0,246.0897,246.637,246.0702,246.637,51663.0
2022-03-15 14:50:00,252.45,252.69,252.38,252.55,42724.0,246.7054,246.9399,246.637,246.8031,42724.0
2022-03-15 14:55:00,252.56,252.9,252.41,252.82,31858.0,246.8129,247.1451,246.6663,247.067,31858.0
2022-03-15 15:00:00,252.77,253.06,252.64,252.82,30610.0,247.0181,247.3015,246.8911,247.067,30610.0
2022-03-15 15:05:00,252.82,253.07,252.75,252.92,55361.0,247.067,247.3113,246.9986,247.1647,55361.0
2022-03-15 15:10:00,253.03,253.17,252.74,252.94,36655.0,247.2722,247.409,246.9888,247.1842,36655.0
2022-03-15 15:15:00,252.94,253.73,252.94,253.68,56416.0,247.1842,247.9563,247.1842,247.9074,56416.0
2022-03-15 15:20:00,253.68,253.97,253.53,253.9,102159.0,247.9074,248.1908,247.7608,248.1224,102159.0
2022-03-15 15:25:00,253.92,254.0,253.76,253.82,47886.0,248.1419,248.2201,247.9856,248.0442,47886.0
2022-03-15 15:30:00,253.86,254.48,253.86,254.09,84145.0,248.0833,248.6892,248.0833,248.3081,84145.0
2022-03-15 15:35:00,254.08,254.17,253.89,254.11,74191.0,248.2983,248.3862,248.1126,248.3276,74191.0
2022-03-15 15:40:00,254.18,254.21,253.79,254.0,64819.0,248.396,248.4253,248.0149,248.2201,64819.0
2022-03-15 15:45:00,254.02,254.22,253.72,254.16,75361.0,248.2397,248.4351,247.9465,248.3765,75361.0
2022-03-15 15:50:00,254.12,254.73,254.12,254.42,76878.0,248.3374,248.9335,248.3374,248.6306,76878.0
2022-03-15 15:55:00,254.34,254.41,253.84,254.26,86283.0,248.5524,248.6208,248.0638,248.4742,86283.0
2022-03-16 09:30:00,257.07,257.59,256.97,257.56,23432.0,251.2203,251.7284,251.1225,251.6991,23432.0
2022-03-16 09:35:00,257.77,258.49,257.74,258.37,7632.0,251.9043,252.6079,251.875,252.4907,7632.0
2022-03-16 09:40:00,258.38,258.89,258.31,258.67,9886.0,252.5004,252.9988,252.432,252.7838,9886.0
2022-03-16 09:45:00,258.73,259.36,258.73,259.13,12869.0,252.8425,253.4581,252.8425,253.2334,12869.0
2022-03-16 09:50:00,259.2,259.34,258.83,258.92,28001.0,253.3018,253.4386,252.9402,253.0282,28001.0
2022-03-16 09:55:00,259.0,259.15,258.63,258.78,8576.0,253.1063,253.2529,252.7448,252.8913,8576.0
2022-03-16 10:00:00,258.91,259.34,258.5,258.51,49186.0,253.0184,253.4386,252.6177,252.6275,49186.0
2022-03-16 10:05:00,258.74,258.85,258.29,258.29,24603.0,252.8523,252.9597,252.4125,252.4125,24603.0
2022-03-16 10:10:00,258.25,259.4,258.19,259.26,14126.0,252.3734,253.4972,252.3148,253.3604,14126.0
2022-03-16 10:15:00,259.29,260.98,259.29,260.7,21467.0,253.3897,255.0413,253.3897,254.7677,21467.0
2022-03-16 10:20:00,260.72,260.83,260.5,260.76,15619.0,254.7872,254.8947,254.5722,254.8263,15619.0
2022-03-16 10:25:00,260.76,261.01,260.63,260.71,10260.0,254.8263,255.0706,254.6992,254.7774,10260.0
2022-03-16 10:30:00,260.82,261.45,260.82,261.22,9710.0,254.8849,255.5006,254.8849,255.2758,9710.0
2022-03-16 10:35:00,261.24,261.25,260.65,261.11,5859.0,255.2954,255.3051,254.7188,255.1683,5859.0
2022-03-16 10:40:00,261.28,261.37,259.94,260.33,9468.0,255.3345,255.4224,254.0249,254.4061,9468.0
2022-03-16 10:45:00,260.25,260.43,259.96,260.29,8817.0,254.3279,254.5038,254.0445,254.367,8817.0
2022-03-16 10:50:00,260.29,260.6,260.09,260.3,5636.0,254.367,254.6699,254.1715,254.3768,5636.0
2022-03-16 10:55:00,260.37,260.44,260.16,260.34,5042.0,254.4452,254.5136,254.2399,254.4158,5042.0
2022-03-16 11:00:00,260.54,260.7,260.05,260.63,14167.0,254.6113,254.7677,254.1324,254.6992,14167.0
2022-03-16 11:05:00,260.7,260.85,260.16,260.21,7097.0,254.7677,254.9142,254.2399,254.2888,7097.0
2022-03-16 11:10:00,260.35,260.45,260.25,260.26,5533.0,254.4256,254.5233,254.3279,254.3377,5533.0
2022-03-16 11:15:00,260.27,260.53,260.1,260.23,11936.0,254.3474,254.6015,254.1813,254.3083,11936.0
2022-03-16 11:20:00,260.46,260.55,260.13,260.36,7102.0,254.5331,254.6211,254.2106,254.4354,7102.0
2022-03-16 11:25:00,260.52,260.54,260.26,260.4,6970.0,254.5917,254.6113,254.3377,254.4745,6970.0
2022-03-16 11:30:00,260.36,260.61,260.36,260.6,7684.0,254.4354,254.6797,254.4354,254.6699,7684.0
2022-03-16 11:35:00,260.39,260.5,260.04,260.19,1800.0,254.4647,254.5722,254.1227,254.2693,1800.0
2022-03-16 11:40:00,260.07,260.19,259.89,260.16,5605.0,254.152,254.2693,253.9761,254.2399,5605.0
2022-03-16 11:45:00,260.09,260.17,259.94,260.17,7144.0,254.1715,254.2497,254.0249,254.2497,7144.0
2022-03-16 11:50:00,260.16,260.47,260.1,260.36,3472.0,254.2399,254.5429,254.1813,254.4354,3472.0
2022-03-16 11:55:00,260.38,260.4,260.01,260.26,4947.0,254.4549,254.4745,254.0934,254.3377,4947.0
2022-03-16 12:00:00,260.28,260.61,260.14,260.52,5094.0,254.3572,254.6797,254.2204,254.5917,5094.0
2022-03-16 12:05:00,260.5,260.54,260.23,260.23,4488.0,254.5722,254.6113,254.3083,254.3083,4488.0
2022-03-16 12:10:00,260.21,260.32,260.1,260.11,7847.0,254.2888,254.3963,254.1813,254.1911,7847.0
2022-03-16 12:15:00,260.22,260.38,260.14,260.32,8437.0,254.2986,254.4549,254.2204,254.3963,8437.0
2022-03-16 12:20:00,260.2,260.43,260.2,260.2,25979.0,254.279,254.5038,254.279,254.279,25979.0
2022-03-16 12:25:00,260.15,260.19,259.77,260.02,9400.0,254.2302,254.2693,253.8588,254.1031,9400.0
2022-03-16 12:30:00,260.04,260.06,259.81,259.91,7275.0,254.1227,254.1422,253.8979,253.9956,7275.0
2022-03-16 12:35:00,259.94,259.96,259.51,259.51,8480.0,254.0249,254.0445,253.6047,253.6047,8480.0
2022-03-16 12:40:00,259.44,259.89,259.36,259.81,9007.0,253.5363,253.9761,253.4581,253.8979,9007.0
2022-03-16 12:45:00,259.8,259.8,258.64,258.71,24143.0,253.8881,253.8881,252.7545,252.8229,24143.0
2022-03-16 12:50:00,258.81,258.99,258.64,258.88,7362.0,252.9207,253.0966,252.7545,252.9891,7362.0
2022-03-16 12:55:00,258.8,258.96,258.71,258.91,11875.0,252.9109,253.0672,252.8229,253.0184,11875.0
2022-03-16 13:00:00,258.92,259.1,258.63,258.73,5735.0,253.0282,253.2041,252.7448,252.8425,5735.0
2022-03-16 13:05:00,258.69,258.81,258.02,258.04,19437.0,252.8034,252.9207,252.1486,252.1682,19437.0
2022-03-16 13:10:00,258.01,258.05,257.74,257.95,10753.0,252.1389,252.178,251.875,252.0802,10753.0
2022-03-16 13:15:00,257.91,258.09,257.73,257.88,44213.0,252.0411,252.217,251.8652,252.0118,44213.0
2022-03-16 13:20:00,257.88,258.12,257.61,258.01,16256.0,252.0118,252.2464,251.748,252.1389,16256.0
2022-03-16 13:25:00,258.04,258.13,257.85,258.03,26104.0,252.1682,252.2561,251.9825,252.1584,26104.0
2022-03-16 13:30:00,258.1,258.71,258.09,258.65,13314.0,252.2268,252.8229,252.217,252.7643,13314.0
2022-03-16 13:35:00,258.63,258.96,258.5,258.66,15266.0,252.7448,253.0672,252.6177,252.7741,15266.0
2022-03-16 13:40:00,258.67,258.71,258.26,258.54,15385.0,252.7838,252.8229,252.3832,252.6568,15385.0
2022-03-16 13:45:00,258.51,258.77,258.42,258.77,11380.0,252.6275,252.8816,252.5395,252.8816,11380.0
2022-03-16 13:50:00,258.8,258.89,258.55,258.81,11514.0,252.9109,252.9988,252.6666,252.9207,11514.0
2022-03-16 13:55:00,258.82,259.2,258.76,259.02,13449.0,252.9304,253.3018,252.8718,253.1259,13449.0
2022-03-16 14:00:00,258.85,258.98,257.15,257.15,19600.0,252.9597,253.0868,251.2984,251.2984,19600.0
2022-03-16 14:05:00,257.15,257.47,256.12,256.12,16435.0,251.2984,251.6112,250.2919,250.2919,16435.0
2022-03-16 14:10:00,256.14,256.36,255.27,255.32,20666.0,250.3114,250.5264,249.4612,249.5101,20666.0
2022-03-16 14:15:00,255.11,256.49,255.06,256.49,33558.0,249.3049,250.6535,249.256,250.6535,33558.0
2022-03-16 14:20:00,256.48,256.58,255.25,255.32,44966.0,250.6437,250.7414,249.4417,249.5101,44966.0
2022-03-16 14:25:00,255.44,256.01,255.08,255.15,64822.0,249.6273,250.1844,249.2755,249.3439,64822.0
2022-03-16 14:30:00,255.02,255.06,254.0,254.25,23596.0,249.2169,249.256,248.2201,248.4644,23596.0
2022-03-16 14:35:00,254.34,256.17,254.09,256.06,25832.0,248.5524,250.3407,248.3081,250.2332,25832.0
2022-03-16 14:40:00,256.1,257.63,256.1,257.49,37260.0,250.2723,251.7675,250.2723,251.6307,37260.0
2022-03-16 14:45:00,257.52,258.16,257.14,257.58,44426.0,251.66,252.2855,251.2887,251.7186,44426.0
2022-03-16 14:50:00,257.72,258.59,257.28,258.34,21033.0,251.8555,252.7057,251.4255,252.4614,21033.0
2022-03-16 14:55:00,258.42,259.33,258.39,258.49,30474.0,252.5395,253.4288,252.5102,252.6079,30474.0
2022-03-16 15:00:00,258.53,259.13,257.93,258.88,20154.0,252.647,253.2334,252.0607,252.9891,20154.0
2022-03-16 15:05:00,259.22,259.58,258.46,258.59,31106.0,253.3213,253.6731,252.5786,252.7057,31106.0
2022-03-16 15:10:00,258.56,259.25,258.46,259.25,11384.0,252.6763,253.3506,252.5786,253.3506,11384.0
2022-03-16 15:15:00,259.26,260.05,258.93,260.05,22802.0,253.3604,254.1324,253.0379,254.1324,22802.0
2022-03-16 15:20:00,260.04,260.58,259.88,260.31,37975.0,254.1227,254.6504,253.9663,254.3865,37975.0
2022-03-16 15:25:00,260.43,260.73,260.39,260.5,15556.0,254.5038,254.797,254.4647,254.5722,15556.0
2022-03-16 15:30:00,260.66,260.66,259.83,260.2,19955.0,254.7286,254.7286,253.9174,254.279,19955.0
2022-03-16 15:35:00,260.17,260.39,259.94,260.31,20764.0,254.2497,254.4647,254.0249,254.3865,20764.0
2022-03-16 15:40:00,260.27,260.51,260.06,260.29,135175.0,254.3474,254.582,254.1422,254.367,135175.0
2022-03-16 15:45:00,260.48,261.32,260.23,261.32,34536.0,254.5527,255.3735,254.3083,255.3735,34536.0
2022-03-16 15:50:00,261.37,261.66,261.27,261.46,115034.0,255.4224,255.7058,255.3247,255.5104,115034.0
2022-03-16 15:55:00,261.59,262.56,261.33,262.56,27378.0,255.6374,256.5853,255.3833,256.5853,27378.0
2022-03-17 09:30:00,260.88,261.54,260.41,261.43,29450.0,254.9436,255.5885,254.4843,255.481,29450.0
2022-03-17 09:35:00,261.42,261.9,260.67,261.89,5481.0,255.4713,255.9403,254.7383,255.9306,5481.0
2022-03-17 09:40:00,261.88,261.96,261.55,261.87,12660.0,255.9208,255.999,255.5983,255.911,12660.0
2022-03-17 09:45:00,262.09,262.51,261.95,261.95,14459.0,256.126,256.5365,255.9892,255.9892,14459.0
2022-03-17 09:50:00,261.9,262.71,261.77,262.44,5886.0,255.9403,256.7319,255.8133,256.4681,5886.0
2022-03-17 09:55:00,262.64,263.58,262.57,263.58,27131.0,256.6635,257.5821,256.5951,257.5821,27131.0
2022-03-17 10:00:00,263.6,263.83,263.33,263.81,8359.0,257.6017,257.8264,257.3378,257.8069,8359.0
2022-03-17 10:05:00,263.82,264.13,263.7,263.92,4651.0,257.8167,258.1196,257.6994,257.9144,4651.0
2022-03-17 10:10:00,263.95,264.11,263.17,263.18,9882.0,257.9437,258.1001,257.1814,257.1912,9882.0
2022-03-17 10:15:00,263.26,263.31,262.87,262.91,5449.0,257.2694,257.3183,256.8883,256.9274,5449.0
2022-03-17 10:20:00,262.77,263.41,262.77,263.01,14639.0,256.7905,257.416,256.7905,257.0251,14639.0
2022-03-17 10:25:00,263.15,263.29,263.0,263.1,106802.0,257.1619,257.2987,257.0153,257.113,106802.0
2022-03-17 10:30:00,263.17,263.17,262.44,262.81,40107.0,257.1814,257.1814,256.4681,256.8296,40107.0
2022-03-17 10:35:00,262.95,262.96,262.33,262.43,36659.0,256.9665,256.9762,256.3606,256.4583,36659.0
2022-03-17 10:40:00,262.69,262.85,262.07,262.34,155942.0,256.7124,256.8687,256.1065,256.3703,155942.0
2022-03-17 10:45:00,262.32,262.42,261.38,261.79,26774.0,256.3508,256.4485,255.4322,255.8328,26774.0
2022-03-17 10:50:00,261.97,261.97,261.23,261.33,20854.0,256.0088,256.0088,255.2856,255.3833,20854.0
2022-03-17 10:55:00,261.42,261.79,261.34,261.73,65455.0,255.4713,255.8328,255.3931,255.7742,65455.0
2022-03-17 11:00:00,261.54,261.7,261.14,261.32,11488.0,255.5885,255.7449,255.1976,255.3735,11488.0
2022-03-17 11:05:00,261.56,262.16,261.56,262.07,4272.0,255.6081,256.1944,255.6081,256.1065,4272.0
2022-03-17 11:10:00,262.04,262.16,261.49,261.49,78896.0,256.0772,256.1944,255.5397,255.5397,78896.0
2022-03-17 11:15:00,261.63,262.15,261.6,262.03,10058.0,255.6765,256.1847,255.6472,256.0674,10058.0
2022-03-17 11:20:00,262.08,262.22,262.08,262.22,3400.0,256.1162,256.2531,256.1162,256.2531,3400.0
2022-03-17 11:25:00,262.61,262.62,262.18,262.18,104709.0,256.6342,256.644,256.214,256.214,104709.0
2022-03-17 11:30:00,262.35,262.64,262.18,262.44,33727.0,256.3801,256.6635,256.214,256.4681,33727.0
2022-03-17 11:35:00,262.34,262.68,262.24,262.67,24555.0,256.3703,256.7026,256.2726,256.6928,24555.0
2022-03-17 11:40:00,262.77,262.91,262.51,262.56,38905.0,256.7905,256.9274,256.5365,256.5853,38905.0
2022-03-17 11:45:00,262.56,262.56,261.66,261.66,100425.0,256.5853,256.5853,255.7058,255.7058,100425.0
2022-03-17 11:50:00,261.65,262.36,261.63,262.36,9609.0,255.696,256.3899,255.6765,256.3899,9609.0
2022-03-17 11:55:00,262.5,262.61,262.36,262.39,13969.0,256.5267,256.6342,256.3899,256.4192,13969.0
2022-03-17 12:00:00,262.46,262.51,262.11,262.37,83233.0,256.4876,256.5365,256.1456,256.3997,83233.0
2022-03-17 12:05:00,262.47,262.77,262.47,262.77,4509.0,256.4974,256.7905,256.4974,256.7905,4509.0
2022-03-17 12:10:00,262.8,262.8,262.47,262.5,5547.0,256.8199,256.8199,256.4974,256.5267,5547.0
2022-03-17 12:15:00,262.69,262.7,262.27,262.56,77929.0,256.7124,256.7221,256.3019,256.5853,77929.0
2022-03-17 12:20:00,262.84,263.33,262.84,263.27,168816.0,256.859,257.3378,256.859,257.2792,168816.0
2022-03-17 12:25:00,263.33,263.41,263.07,263.31,186490.0,257.3378,257.416,257.0837,257.3183,186490.0
2022-03-17 12:30:00,263.28,263.45,263.02,263.45,16909.0,257.2889,257.4551,257.0349,257.4551,16909.0
2022-03-17 12:35:00,263.29,263.44,263.28,263.39,3593.0,257.2987,257.4453,257.2889,257.3964,3593.0
2022-03-17 12:40:00,263.37,263.49,263.13,263.38,11099.0,257.3769,257.4942,257.1424,257.3867,11099.0
2022-03-17 12:45:00,263.43,263.56,263.24,263.32,8146.0,257.4355,257.5626,257.2499,257.328,8146.0
2022-03-17 12:50:00,263.39,263.5,263.36,263.37,3047.0,257.3964,257.5039,257.3671,257.3769,3047.0
2022-03-17 12:55:00,263.51,263.75,263.42,263.59,15887.0,257.5137,257.7482,257.4258,257.5919,15887.0
2022-03-17 13:00:00,263.55,263.68,263.2,263.56,24928.0,257.5528,257.6798,257.2108,257.5626,24928.0
2022-03-17 13:05:00,263.68,263.68,263.42,263.42,3017.0,257.6798,257.6798,257.4258,257.4258,3017.0
2022-03-17 13:10:00,263.41,263.58,263.06,263.12,8297.0,257.416,257.5821,257.0739,257.1326,8297.0
2022-03-17 13:15:00,263.12,263.42,262.91,263.36,14076.0,257.1326,257.4258,256.9274,257.3671,14076.0
2022-03-17 13:20:00,263.41,263.82,263.41,263.82,4602.0,257.416,257.8167,257.416,257.8167,4602.0
2022-03-17 13:25:00,263.84,264.48,263.83,264.42,11097.0,257.8362,258.4616,257.8264,258.403,11097.0
2022-03-17 13:30:00,264.47,264.55,264.38,264.44,4617.0,258.4519,258.53,258.3639,258.4225,4617.0
2022-03-17 13:35:00,264.47,264.49,264.32,264.43,3599.0,258.4519,258.4714,258.3053,258.4128,3599.0
2022-03-17 13:40:00,264.66,264.95,264.66,264.86,27659.0,258.6375,258.9209,258.6375,258.833,27659.0
2022-03-17 13:45:00,264.88,265.12,264.88,265.12,10153.0,258.8525,259.0871,258.8525,259.0871,10153.0
2022-03-17 13:50:00,265.07,265.39,265.07,265.26,8220.0,259.0382,259.3509,259.0382,259.2239,8220.0
2022-03-17 13:55:00,265.21,265.35,265.04,265.04,4146.0,259.175,259.3118,259.0089,259.0089,4146.0
2022-03-17 14:00:00,265.08,265.08,264.74,264.98,4155.0,259.048,259.048,258.7157,258.9503,4155.0
2022-03-17 14:05:00,264.98,265.27,264.92,265.26,4560.0,258.9503,259.2337,258.8916,259.2239,4560.0
2022-03-17 14:10:00,265.16,265.16,264.65,264.74,4835.0,259.1262,259.1262,258.6278,258.7157,4835.0
2022-03-17 14:15:00,264.79,264.83,264.68,264.74,31411.0,258.7646,258.8037,258.6571,258.7157,31411.0
2022-03-17 14:20:00,264.84,264.91,264.38,264.49,9290.0,258.8134,258.8819,258.3639,258.4714,9290.0
2022-03-17 14:25:00,264.46,264.56,264.14,264.17,41944.0,258.4421,258.5398,258.1294,258.1587,41944.0
2022-03-17 14:30:00,264.35,264.74,264.32,264.72,3580.0,258.3346,258.7157,258.3053,258.6962,3580.0
2022-03-17 14:35:00,264.83,264.87,264.58,264.62,5391.0,258.8037,258.8428,258.5594,258.5985,5391.0
2022-03-17 14:40:00,264.61,264.91,264.56,264.91,1815.0,258.5887,258.8819,258.5398,258.8819,1815.0
2022-03-17 14:45:00,264.94,264.99,264.65,264.96,10912.0,258.9112,258.96,258.6278,258.9307,10912.0
2022-03-17 14:50:00,264.95,264.95,264.78,264.85,15608.0,258.9209,258.9209,258.7548,258.8232,15608.0
2022-03-17 14:55:00,264.89,265.18,264.72,265.14,13558.0,258.8623,259.1457,258.6962,259.1066,13558.0
2022-03-17 15:00:00,265.07,265.4,265.0,265.35,11319.0,259.0382,259.3607,258.9698,259.3118,11319.0
2022-03-17 15:05:00,265.4,265.41,264.77,264.94,7559.0,259.3607,259.3705,258.745,258.9112,7559.0
2022-03-17 15:10:00,264.96,264.96,264.16,264.4,16079.0,258.9307,258.9307,258.1489,258.3835,16079.0
2022-03-17 15:15:00,264.41,264.89,264.36,264.83,23934.0,258.3932,258.8623,258.3444,258.8037,23934.0
2022-03-17 15:20:00,264.86,264.88,264.49,264.59,18439.0,258.833,258.8525,258.4714,258.5691,18439.0
2022-03-17 15:25:00,264.64,265.02,264.64,264.91,14769.0,258.618,258.9893,258.618,258.8819,14769.0
2022-03-17 15:30:00,264.97,265.07,264.78,264.93,15696.0,258.9405,259.0382,258.7548,258.9014,15696.0
2022-03-17 15:35:00,264.92,265.16,264.91,265.15,15471.0,258.8916,259.1262,258.8819,259.1164,15471.0
2022-03-17 15:40:00,265.23,265.88,265.22,265.84,22109.0,259.1946,259.8298,259.1848,259.7907,22109.0
2022-03-17 15:45:00,265.8,266.1,265.75,265.85,29575.0,259.7516,260.0448,259.7027,259.8005,29575.0
2022-03-17 15:50:00,265.81,265.9,265.25,265.66,77570.0,259.7614,259.8493,259.2141,259.6148,77570.0
2022-03-17 15:55:00,265.66,266.3,265.51,266.29,83080.0,259.6148,260.2402,259.4682,260.2304,83080.0
2022-03-18 09:30:00,265.45,265.65,264.55,264.87,55513.0,259.4096,259.605,258.53,258.8428,55513.0
2022-03-18 09:35:00,264.82,265.96,264.73,265.51,3687.0,258.7939,259.908,258.7059,259.4682,3687.0
2022-03-18 09:40:00,265.55,265.72,265.33,265.64,19719.0,259.5073,259.6734,259.2923,259.5952,19719.0
2022-03-18 09:45:00,265.75,266.49,265.75,266.47,23183.0,259.7027,260.4259,259.7027,260.4064,23183.0
2022-03-18 09:50:00,266.49,266.67,266.11,266.24,4894.0,260.4259,260.6018,260.0545,260.1816,4894.0
2022-03-18 09:55:00,266.29,267.0,266.28,267.0,17027.0,260.2304,260.9243,260.2207,260.9243,17027.0
2022-03-18 10:00:00,267.09,267.84,266.9,267.69,14451.0,261.0122,261.7452,260.8266,261.5986,14451.0
2022-03-18 10:05:00,267.55,267.95,267.55,267.94,23199.0,261.4618,261.8527,261.4618,261.8429,23199.0
2022-03-18 10:10:00,267.95,268.55,267.95,268.19,7985.0,261.8527,262.439,261.8527,262.0872,7985.0
2022-03-18 10:15:00,268.19,268.19,267.77,267.81,5488.0,262.0872,262.0872,261.6768,261.7159,5488.0
2022-03-18 10:20:00,267.78,268.11,267.59,267.85,9928.0,261.6865,262.009,261.5009,261.755,9928.0
2022-03-18 10:25:00,267.74,268.19,267.74,267.93,15243.0,261.6475,262.0872,261.6475,261.8331,15243.0
2022-03-18 10:30:00,267.92,268.28,267.48,267.51,51576.0,261.8234,262.1752,261.3934,261.4227,51576.0
2022-03-18 10:35:00,267.59,267.59,266.7,266.8,5355.0,261.5009,261.5009,260.6311,260.7288,5355.0
2022-03-18 10:40:00,266.85,267.29,266.61,267.11,25649.0,260.7777,261.2077,260.5432,261.0318,25649.0
2022-03-18 10:45:00,267.07,267.53,267.07,267.16,8221.0,260.9927,261.4422,260.9927,261.0807,8221.0
2022-03-18 10:50:00,266.82,267.27,266.74,267.18,3491.0,260.7484,261.1881,260.6702,261.1002,3491.0
2022-03-18 10:55:00,267.25,267.71,267.12,267.64,5128.0,261.1686,261.6181,261.0416,261.5497,5128.0
2022-03-18 11:00:00,267.79,268.33,267.78,268.33,10583.0,261.6963,262.224,261.6865,262.224,10583.0
2022-03-18 11:05:00,268.31,268.62,268.18,268.45,4700.0,262.2045,262.5074,262.0774,262.3413,4700.0
2022-03-18 11:10:00,268.37,268.64,268.33,268.49,3100.0,262.2631,262.527,262.224,262.3804,3100.0
2022-03-18 11:15:00,268.2,268.42,268.14,268.41,6584.0,262.097,262.312,262.0384,262.3022,6584.0
2022-03-18 11:20:00,268.44,268.45,267.98,268.17,6923.0,262.3315,262.3413,261.882,262.0677,6923.0
2022-03-18 11:25:00,268.17,268.27,267.83,268.16,7327.0,262.0677,262.1654,261.7354,262.0579,7327.0
2022-03-18 11:30:00,268.31,268.7,268.31,268.65,2079.0,262.2045,262.5856,262.2045,262.5367,2079.0
2022-03-18 11:35:00,268.63,269.0,268.44,268.77,18977.0,262.5172,262.8788,262.3315,262.654,18977.0
2022-03-18 11:40:00,268.63,268.66,268.45,268.45,10411.0,262.5172,262.5465,262.3413,262.3413,10411.0
2022-03-18 11:45:00,268.49,268.61,268.23,268.27,8056.0,262.3804,262.4977,262.1263,262.1654,8056.0
2022-03-18 11:50:00,268.27,268.56,267.84,267.85,38863.0,262.1654,262.4488,261.7452,261.755,38863.0
2022-03-18 11:55:00,268.05,268.37,267.96,268.37,10515.0,261.9504,262.2631,261.8624,262.2631,10515.0
2022-03-18 12:00:00,268.24,268.49,268.15,268.45,4622.0,262.1361,262.3804,262.0481,262.3413,4622.0
2022-03-18 12:05:00,268.59,268.59,268.29,268.42,5712.0,262.4781,262.4781,262.1849,262.312,5712.0
2022-03-18 12:10:00,268.4,268.61,268.4,268.61,3415.0,262.2924,262.4977,262.2924,262.4977,3415.0
2022-03-18 12:15:00,268.59,268.92,268.59,268.81,3519.0,262.4781,262.8006,262.4781,262.6931,3519.0
2022-03-18 12:20:00,268.76,269.0,268.57,269.0,8208.0,262.6442,262.8788,262.4586,262.8788,8208.0
2022-03-18 12:25:00,268.96,269.1,268.81,269.07,3675.0,262.8397,262.9765,262.6931,262.9472,3675.0
2022-03-18 12:30:00,269.1,269.25,268.99,269.24,10838.0,262.9765,263.1231,262.869,263.1133,10838.0
2022-03-18 12:35:00,269.21,269.53,269.21,269.53,15812.0,263.084,263.3967,263.084,263.3967,15812.0
2022-03-18 12:40:00,269.53,269.69,269.53,269.69,11949.0,263.3967,263.5531,263.3967,263.5531,11949.0
2022-03-18 12:45:00,269.74,269.74,269.31,269.34,6102.0,263.6019,263.6019,263.1817,263.211,6102.0
2022-03-18 12:50:00,269.38,269.62,269.38,269.55,9900.0,263.2501,263.4847,263.2501,263.4163,9900.0
2022-03-18 12:55:00,269.55,269.77,269.48,269.55,21398.0,263.4163,263.6313,263.3479,263.4163,21398.0
2022-03-18 13:00:00,269.55,269.7,269.51,269.53,110379.0,263.4163,263.5629,263.3772,263.3967,110379.0
2022-03-18 13:05:00,269.54,269.89,269.3,269.68,22798.0,263.4065,263.7485,263.172,263.5433,22798.0
2022-03-18 13:10:00,269.65,269.79,269.6,269.64,70694.0,263.514,263.6508,263.4651,263.5042,70694.0
2022-03-18 13:15:00,269.67,269.73,269.42,269.42,22500.0,263.5335,263.5922,263.2892,263.2892,22500.0
2022-03-18 13:20:00,269.42,269.71,269.4,269.66,18251.0,263.2892,263.5726,263.2697,263.5238,18251.0
2022-03-18 13:25:00,269.64,269.93,269.64,269.93,33885.0,263.5042,263.7876,263.5042,263.7876,33885.0
2022-03-18 13:30:00,269.94,270.08,269.8,270.08,27888.0,263.7974,263.9342,263.6606,263.9342,27888.0
2022-03-18 13:35:00,270.08,270.1,269.9,269.95,33717.0,263.9342,263.9538,263.7583,263.8072,33717.0
2022-03-18 13:40:00,269.94,269.94,269.68,269.73,17203.0,263.7974,263.7974,263.5433,263.5922,17203.0
2022-03-18 13:45:00,269.73,269.86,269.66,269.84,26454.0,263.5922,263.7192,263.5238,263.6997,26454.0
2022-03-18 13:50:00,269.84,269.88,269.72,269.88,14957.0,263.6997,263.7388,263.5824,263.7388,14957.0
2022-03-18 13:55:00,269.85,270.11,269.65,269.84,30620.0,263.7094,263.9635,263.514,263.6997,30620.0
2022-03-18 14:00:00,269.86,269.94,269.75,269.82,21493.0,263.7192,263.7974,263.6117,263.6801,21493.0
2022-03-18 14:05:00,269.84,269.84,269.46,269.5,21771.0,263.6997,263.6997,263.3283,263.3674,21771.0
2022-03-18 14:10:00,269.5,269.82,269.41,269.82,22440.0,263.3674,263.6801,263.2795,263.6801,22440.0
2022-03-18 14:15:00,269.83,270.09,269.83,270.0,57207.0,263.6899,263.944,263.6899,263.856,57207.0
2022-03-18 14:20:00,269.98,270.05,269.82,270.02,20758.0,263.8365,263.9049,263.6801,263.8756,20758.0
2022-03-18 14:25:00,270.01,270.02,269.71,269.89,17076.0,263.8658,263.8756,263.5726,263.7485,17076.0
2022-03-18 14:30:00,269.9,269.92,269.56,269.83,18513.0,263.7583,263.7778,263.426,263.6899,18513.0
2022-03-18 14:35:00,269.86,270.19,269.85,270.16,34123.0,263.7192,264.0417,263.7094,264.0124,34123.0
2022-03-18 14:40:00,270.17,270.25,269.69,269.84,32691.0,264.0222,264.1003,263.5531,263.6997,32691.0
2022-03-18 14:45:00,269.83,270.08,269.83,270.02,34604.0,263.6899,263.9342,263.6899,263.8756,34604.0
2022-03-18 14:50:00,270.0,270.24,270.0,270.2,27405.0,263.856,264.0906,263.856,264.0515,27405.0
2022-03-18 14:55:00,270.19,270.32,270.08,270.28,28372.0,264.0417,264.1687,263.9342,264.1297,28372.0
2022-03-18 15:00:00,270.23,270.53,270.1,270.53,297041.0,264.0808,264.374,263.9538,264.374,297041.0
2022-03-18 15:05:00,270.43,270.64,270.43,270.64,9206.0,264.2762,264.4815,264.2762,264.4815,9206.0
2022-03-18 15:10:00,270.67,270.88,270.65,270.75,10765.0,264.5108,264.716,264.4912,264.589,10765.0
2022-03-18 15:15:00,270.77,271.07,270.74,271.06,14919.0,264.6085,264.9017,264.5792,264.8919,14919.0
2022-03-18 15:20:00,271.06,271.16,270.96,271.11,27604.0,264.8919,264.9896,264.7942,264.9408,27604.0
2022-03-18 15:25:00,271.16,271.33,271.14,271.22,14646.0,264.9896,265.1558,264.9701,265.0483,14646.0
2022-03-18 15:30:00,271.24,271.71,271.18,271.71,19532.0,265.0678,265.5271,265.0092,265.5271,19532.0
2022-03-18 15:35:00,271.76,271.8,270.93,270.97,21452.0,265.576,265.6151,264.7649,264.804,21452.0
2022-03-18 15:40:00,270.95,271.59,270.93,271.56,23446.0,264.7844,265.4098,264.7649,265.3805,23446.0
2022-03-18 15:45:00,271.59,271.59,271.22,271.33,19328.0,265.4098,265.4098,265.0483,265.1558,19328.0
2022-03-18 15:50:00,271.2,271.58,271.15,271.47,23343.0,265.0287,265.4001,264.9799,265.2926,23343.0
2022-03-18 15:55:00,271.52,271.89,271.48,271.71,87283.0,265.3414,265.703,265.3023,265.5271,87283.0
2022-03-21 09:30:00,270.72,271.62,270.72,271.6,31975.0,264.5596,265.4392,264.5596,265.4196,31975.0
2022-03-21 09:35:00,271.83,272.18,271.57,272.12,7590.0,265.6444,265.9864,265.3903,265.9278,7590.0
2022-03-21 09:40:00,272.34,272.75,272.12,272.27,5422.0,266.1428,266.5434,265.9278,266.0744,5422.0
2022-03-21 09:45:00,272.38,272.45,270.96,271.04,29872.0,266.1819,266.2503,264.7942,264.8724,29872.0
2022-03-21 09:50:00,271.04,271.37,270.0,270.01,30394.0,264.8724,265.1949,263.856,263.8658,30394.0
2022-03-21 09:55:00,270.01,270.42,269.78,269.88,38993.0,263.8658,264.2665,263.641,263.7388,38993.0
2022-03-21 10:00:00,269.99,270.2,269.6,269.6,13719.0,263.8463,264.0515,263.4651,263.4651,13719.0
2022-03-21 10:05:00,269.52,269.77,269.26,269.58,32306.0,263.3869,263.6313,263.1329,263.4456,32306.0
2022-03-21 10:10:00,269.6,269.71,269.07,269.18,57517.0,263.4651,263.5726,262.9472,263.0547,57517.0
2022-03-21 10:15:00,269.06,269.42,269.0,269.21,20340.0,262.9374,263.2892,262.8788,263.084,20340.0
2022-03-21 10:20:00,269.12,269.12,268.6,269.04,16516.0,262.9961,262.9961,262.4879,262.9179,16516.0
2022-03-21 10:25:00,268.9,268.9,268.44,268.48,4300.0,262.7811,262.7811,262.3315,262.3706,4300.0
2022-03-21 10:30:00,268.61,268.89,268.57,268.63,13525.0,262.4977,262.7713,262.4586,262.5172,13525.0
2022-03-21 10:35:00,268.54,269.38,268.47,269.38,4448.0,262.4292,263.2501,262.3608,263.2501,4448.0
2022-03-21 10:40:00,269.34,269.67,269.14,269.43,39252.0,263.211,263.5335,263.0156,263.299,39252.0
2022-03-21 10:45:00,269.36,269.93,269.25,269.92,6318.0,263.2306,263.7876,263.1231,263.7778,6318.0
2022-03-21 10:50:00,270.07,270.27,269.87,270.27,23745.0,263.9244,264.1199,263.729,264.1199,23745.0
2022-03-21 10:55:00,270.29,270.78,270.15,270.61,14314.0,264.1394,264.6183,264.0026,264.4521,14314.0
2022-03-21 11:00:00,270.6,271.04,270.6,270.77,6609.0,264.4424,264.8724,264.4424,264.6085,6609.0
2022-03-21 11:05:00,270.59,270.72,270.17,270.27,9541.0,264.4326,264.5596,264.0222,264.1199,9541.0
2022-03-21 11:10:00,270.28,270.82,270.27,270.66,4671.0,264.1297,264.6574,264.1199,264.501,4671.0
2022-03-21 11:15:00,270.72,271.45,270.55,271.15,11667.0,264.5596,265.273,264.3935,264.9799,11667.0
2022-03-21 11:20:00,271.16,271.59,270.97,271.48,6276.0,264.9896,265.4098,264.804,265.3023,6276.0
2022-03-21 11:25:00,271.52,272.02,271.5,271.84,11284.0,265.3414,265.8301,265.3219,265.6542,11284.0
2022-03-21 11:30:00,271.85,271.92,271.39,271.67,10366.0,265.6639,265.7323,265.2144,265.488,10366.0
2022-03-21 11:35:00,271.68,272.02,271.2,271.78,25287.0,265.4978,265.8301,265.0287,265.5955,25287.0
2022-03-21 11:40:00,271.76,272.05,271.45,271.56,14712.0,265.576,265.8594,265.273,265.3805,14712.0
2022-03-21 11:45:00,271.54,271.76,271.28,271.35,6803.0,265.361,265.576,265.1069,265.1753,6803.0
2022-03-21 11:50:00,271.46,272.05,271.34,271.82,9715.0,265.2828,265.8594,265.1655,265.6346,9715.0
2022-03-21 11:55:00,271.72,272.25,271.52,272.01,6395.0,265.5369,266.0548,265.3414,265.8203,6395.0
2022-03-21 12:00:00,272.16,272.16,271.41,271.41,8531.0,265.9669,265.9669,265.2339,265.2339,8531.0
2022-03-21 12:05:00,271.43,271.68,271.2,271.68,6393.0,265.2535,265.4978,265.0287,265.4978,6393.0
2022-03-21 12:10:00,271.53,271.64,271.37,271.54,4183.0,265.3512,265.4587,265.1949,265.361,4183.0
2022-03-21 12:15:00,271.59,271.65,271.06,271.31,2973.0,265.4098,265.4685,264.8919,265.1362,2973.0
2022-03-21 12:20:00,271.42,271.89,271.42,271.84,10087.0,265.2437,265.703,265.2437,265.6542,10087.0
2022-03-21 12:25:00,271.82,271.99,271.43,271.56,3747.0,265.6346,265.8007,265.2535,265.3805,3747.0
2022-03-21 12:30:00,271.57,271.58,269.95,270.05,21521.0,265.3903,265.4001,263.8072,263.9049,21521.0
2022-03-21 12:35:00,269.95,269.95,269.21,269.78,9085.0,263.8072,263.8072,263.084,263.641,9085.0
2022-03-21 12:40:00,269.82,270.33,269.67,270.32,13364.0,263.6801,264.1785,263.5335,264.1687,13364.0
2022-03-21 12:45:00,270.15,270.54,270.04,270.39,9946.0,264.0026,264.3837,263.8951,264.2372,9946.0
2022-03-21 12:50:00,270.29,270.29,269.27,269.27,7759.0,264.1394,264.1394,263.1426,263.1426,7759.0
2022-03-21 12:55:00,269.22,269.55,268.76,268.95,9377.0,263.0938,263.4163,262.6442,262.8299,9377.0
2022-03-21 13:00:00,268.69,269.03,268.5,268.58,6383.0,262.5758,262.9081,262.3902,262.4683,6383.0
2022-03-21 13:05:00,268.5,269.08,268.49,268.91,13751.0,262.3902,262.957,262.3804,262.7908,13751.0
2022-03-21 13:10:00,268.72,268.75,268.4,268.61,3645.0,262.6052,262.6345,262.2924,262.4977,3645.0
2022-03-21 13:15:00,268.51,268.51,267.75,267.75,8853.0,262.3999,262.3999,261.6572,261.6572,8853.0
2022-03-21 13:20:00,267.78,268.07,267.59,268.02,7785.0,261.6865,261.9699,261.5009,261.9211,7785.0
2022-03-21 13:25:00,267.95,268.35,267.95,268.09,7368.0,261.8527,262.2436,261.8527,261.9895,7368.0
2022-03-21 13:30:00,268.03,268.88,268.03,268.74,11053.0,261.9309,262.7615,261.9309,262.6247,11053.0
2022-03-21 13:35:00,268.6,268.97,268.41,268.83,12963.0,262.4879,262.8495,262.3022,262.7126,12963.0
2022-03-21 13:40:00,268.77,268.77,268.13,268.13,3991.0,262.654,262.654,262.0286,262.0286,3991.0
2022-03-21 13:45:00,268.29,268.74,268.28,268.71,3599.0,262.1849,262.6247,262.1752,262.5954,3599.0
2022-03-21 13:50:00,268.73,268.92,268.55,268.72,9538.0,262.6149,262.8006,262.439,262.6052,9538.0
2022-03-21 13:55:00,268.66,268.99,268.43,268.97,8467.0,262.5465,262.869,262.3218,262.8495,8467.0
2022-03-21 14:00:00,269.08,269.23,268.59,268.77,12515.0,262.957,263.1035,262.4781,262.654,12515.0
2022-03-21 14:05:00,268.51,269.19,268.51,269.15,5815.0,262.3999,263.0645,262.3999,263.0254,5815.0
2022-03-21 14:10:00,269.07,269.07,268.83,268.83,13175.0,262.9472,262.9472,262.7126,262.7126,13175.0
2022-03-21 14:15:00,269.0,269.0,268.62,268.93,41455.0,262.8788,262.8788,262.5074,262.8104,41455.0
2022-03-21 14:20:00,269.13,269.96,269.1,269.92,19648.0,263.0058,263.8169,262.9765,263.7778,19648.0
2022-03-21 14:25:00,269.91,270.25,269.78,270.12,15369.0,263.7681,264.1003,263.641,263.9733,15369.0
2022-03-21 14:30:00,270.16,270.17,269.76,269.76,15557.0,264.0124,264.0222,263.6215,263.6215,15557.0
2022-03-21 14:35:00,269.81,270.04,269.63,269.94,3197.0,263.6703,263.8951,263.4944,263.7974,3197.0
2022-03-21 14:40:00,269.82,270.22,269.68,270.02,4459.0,263.6801,264.071,263.5433,263.8756,4459.0
2022-03-21 14:45:00,269.95,270.41,269.74,269.74,34304.0,263.8072,264.2567,263.6019,263.6019,34304.0
2022-03-21 14:50:00,269.79,269.95,269.57,269.67,16830.0,263.6508,263.8072,263.4358,263.5335,16830.0
2022-03-21 14:55:00,269.68,269.68,268.81,268.81,19019.0,263.5433,263.5433,262.6931,262.6931,19019.0
2022-03-21 15:00:00,268.77,268.91,268.66,268.78,9313.0,262.654,262.7908,262.5465,262.6638,9313.0
2022-03-21 15:05:00,268.84,269.13,268.78,269.0,6962.0,262.7224,263.0058,262.6638,262.8788,6962.0
2022-03-21 15:10:00,269.04,269.52,268.95,269.43,14900.0,262.9179,263.3869,262.8299,263.299,14900.0
2022-03-21 15:15:00,269.61,269.88,269.26,269.26,12014.0,263.4749,263.7388,263.1329,263.1329,12014.0
2022-03-21 15:20:00,269.24,269.74,269.21,269.74,12574.0,263.1133,263.6019,263.084,263.6019,12574.0
2022-03-21 15:25:00,269.77,270.0,269.74,269.87,10517.0,263.6313,263.856,263.6019,263.729,10517.0
2022-03-21 15:30:00,270.03,270.26,269.71,269.84,22196.0,263.8853,264.1101,263.5726,263.6997,22196.0
2022-03-21 15:35:00,269.85,269.98,269.56,269.58,6196.0,263.7094,263.8365,263.426,263.4456,6196.0
2022-03-21 15:40:00,269.51,269.88,269.4,269.49,31338.0,263.3772,263.7388,263.2697,263.3576,31338.0
2022-03-21 15:45:00,269.51,269.59,268.9,268.9,15969.0,263.3772,263.4554,262.7811,262.7811,15969.0
2022-03-21 15:50:00,268.91,270.23,268.91,270.19,37496.0,262.7908,264.0808,262.7908,264.0417,37496.0
2022-03-21 15:55:00,270.14,270.81,270.14,270.81,54924.0,263.9928,264.6476,263.9928,264.6476,54924.0
2022-03-22 09:30:00,271.06,272.03,271.06,271.86,34684.0,264.8919,265.8398,264.8919,265.6737,34684.0
2022-03-22 09:35:00,272.1,272.91,271.93,272.86,9520.0,265.9082,266.6998,265.7421,266.6509,9520.0
2022-03-22 09:40:00,272.82,272.82,272.37,272.56,5477.0,266.6119,266.6119,266.1721,266.3578,5477.0
2022-03-22 09:45:00,272.64,272.64,271.6,272.06,31643.0,266.436,266.436,265.4196,265.8691,31643.0
2022-03-22 09:50:00,271.65,272.09,271.41,272.09,2390.0,265.4685,265.8985,265.2339,265.8985,2390.0
2022-03-22 09:55:00,272.18,272.61,272.16,272.45,5039.0,265.9864,266.4066,265.9669,266.2503,5039.0
2022-03-22 10:00:00,272.57,273.61,272.56,273.5,5531.0,266.3675,267.3839,266.3578,267.2764,5531.0
2022-03-22 10:05:00,273.56,273.75,273.34,273.75,11065.0,267.335,267.5207,267.12,267.5207,11065.0
2022-03-22 10:10:00,273.81,273.94,273.6,273.81,12793.0,267.5793,267.7064,267.3741,267.5793,12793.0
2022-03-22 10:15:00,273.62,274.16,273.47,274.16,4129.0,267.3937,267.9214,267.2471,267.9214,4129.0
2022-03-22 10:20:00,274.21,274.27,274.0,274.23,7324.0,267.9702,268.0289,267.765,267.9898,7324.0
2022-03-22 10:25:00,274.41,274.53,274.28,274.46,5269.0,268.1657,268.2829,268.0386,268.2145,5269.0
2022-03-22 10:30:00,274.53,275.06,274.5,275.06,34229.0,268.2829,268.8009,268.2536,268.8009,34229.0
2022-03-22 10:35:00,275.07,275.19,274.85,274.89,16329.0,268.8107,268.9279,268.5957,268.6348,16329.0
2022-03-22 10:40:00,274.92,275.27,274.76,275.01,4929.0,268.6641,269.0061,268.5077,268.752,4929.0
2022-03-22 10:45:00,275.01,275.23,274.94,275.19,3686.0,268.752,268.967,268.6836,268.9279,3686.0
2022-03-22 10:50:00,275.02,275.2,274.92,275.13,5447.0,268.7618,268.9377,268.6641,268.8693,5447.0
2022-03-22 10:55:00,275.16,275.2,274.83,274.88,7530.0,268.8986,268.9377,268.5761,268.625,7530.0
2022-03-22 11:00:00,274.74,275.13,274.58,275.07,4009.0,268.4882,268.8693,268.3318,268.8107,4009.0
2022-03-22 11:05:00,275.1,275.46,274.92,275.46,27883.0,268.84,269.1918,268.6641,269.1918,27883.0
2022-03-22 11:10:00,275.39,275.62,275.37,275.42,5318.0,269.1234,269.3481,269.1038,269.1527,5318.0
2022-03-22 11:15:00,275.54,275.88,275.54,275.81,25200.0,269.27,269.6022,269.27,269.5338,25200.0
2022-03-22 11:20:00,275.78,276.0,275.63,276.0,16600.0,269.5045,269.7195,269.3579,269.7195,16600.0
2022-03-22 11:25:00,275.96,276.11,275.85,275.85,1369.0,269.6804,269.827,269.5729,269.5729,1369.0
2022-03-22 11:30:00,275.87,275.87,275.48,275.59,10388.0,269.5925,269.5925,269.2113,269.3188,10388.0
2022-03-22 11:35:00,275.63,275.76,275.4,275.73,4414.0,269.3579,269.485,269.1331,269.4556,4414.0
2022-03-22 11:40:00,275.8,275.85,275.33,275.48,4120.0,269.524,269.5729,269.0647,269.2113,4120.0
2022-03-22 11:45:00,275.37,275.48,275.34,275.4,3688.0,269.1038,269.2113,269.0745,269.1331,3688.0
2022-03-22 11:50:00,275.5,275.5,275.32,275.4,2567.0,269.2309,269.2309,269.055,269.1331,2567.0
2022-03-22 11:55:00,275.51,275.51,275.14,275.15,9560.0,269.2406,269.2406,268.8791,268.8888,9560.0
2022-03-22 12:00:00,275.07,275.09,274.82,274.9,2276.0,268.8107,268.8302,268.5663,268.6445,2276.0
2022-03-22 12:05:00,274.97,275.37,274.97,275.37,2304.0,268.7129,269.1038,268.7129,269.1038,2304.0
2022-03-22 12:10:00,275.19,275.19,274.98,275.04,785.0,268.9279,268.9279,268.7227,268.7813,785.0
2022-03-22 12:15:00,275.16,275.16,274.86,275.04,5604.0,268.8986,268.8986,268.6054,268.7813,5604.0
2022-03-22 12:20:00,274.94,274.95,274.34,274.47,3962.0,268.6836,268.6934,268.0973,268.2243,3962.0
2022-03-22 12:25:00,274.63,274.63,274.34,274.5,8492.0,268.3807,268.3807,268.0973,268.2536,8492.0
2022-03-22 12:30:00,274.47,274.48,274.19,274.48,10065.0,268.2243,268.2341,267.9507,268.2341,10065.0
2022-03-22 12:35:00,274.5,274.8,274.5,274.65,9310.0,268.2536,268.5468,268.2536,268.4002,9310.0
2022-03-22 12:40:00,274.67,274.77,274.38,274.39,2559.0,268.4198,268.5175,268.1364,268.1461,2559.0
2022-03-22 12:45:00,274.41,274.78,274.41,274.77,3154.0,268.1657,268.5273,268.1657,268.5175,3154.0
2022-03-22 12:50:00,274.91,275.06,274.83,275.02,5508.0,268.6543,268.8009,268.5761,268.7618,5508.0
2022-03-22 12:55:00,274.98,275.04,274.87,274.99,2758.0,268.7227,268.7813,268.6152,268.7325,2758.0
2022-03-22 13:00:00,274.83,275.23,274.82,275.19,5907.0,268.5761,268.967,268.5663,268.9279,5907.0
2022-03-22 13:05:00,275.33,275.33,275.1,275.1,3612.0,269.0647,269.0647,268.84,268.84,3612.0
2022-03-22 13:10:00,275.07,275.23,275.0,275.2,3143.0,268.8107,268.967,268.7422,268.9377,3143.0
2022-03-22 13:15:00,275.14,275.27,274.83,274.95,4026.0,268.8791,269.0061,268.5761,268.6934,4026.0
2022-03-22 13:20:00,274.91,274.91,274.49,274.6,2090.0,268.6543,268.6543,268.2439,268.3514,2090.0
2022-03-22 13:25:00,274.74,274.93,274.67,274.93,5310.0,268.4882,268.6738,268.4198,268.6738,5310.0
2022-03-22 13:30:00,274.99,275.19,274.98,275.18,4030.0,268.7325,268.9279,268.7227,268.9182,4030.0
2022-03-22 13:35:00,275.23,275.35,275.03,275.26,7752.0,268.967,269.0843,268.7716,268.9963,7752.0
2022-03-22 13:40:00,275.2,275.23,274.92,275.15,5242.0,268.9377,268.967,268.6641,268.8888,5242.0
2022-03-22 13:45:00,275.13,275.23,274.93,275.08,1516.0,268.8693,268.967,268.6738,268.8204,1516.0
2022-03-22 13:50:00,275.11,275.35,275.08,275.34,6073.0,268.8497,269.0843,268.8204,269.0745,6073.0
2022-03-22 13:55:00,275.38,275.49,275.24,275.49,10188.0,269.1136,269.2211,268.9768,269.2211,10188.0
2022-03-22 14:00:00,275.52,275.52,274.98,275.08,6950.0,269.2504,269.2504,268.7227,268.8204,6950.0
2022-03-22 14:05:00,275.06,275.22,274.95,275.12,5383.0,268.8009,268.9572,268.6934,268.8595,5383.0
2022-03-22 14:10:00,275.17,275.41,275.08,275.23,5160.0,268.9084,269.1429,268.8204,268.967,5160.0
2022-03-22 14:15:00,275.3,275.7,275.29,275.59,23202.0,269.0354,269.4263,269.0256,269.3188,23202.0
2022-03-22 14:20:00,275.56,275.59,275.39,275.39,1225.0,269.2895,269.3188,269.1234,269.1234,1225.0
2022-03-22 14:25:00,275.16,275.24,274.6,275.02,8607.0,268.8986,268.9768,268.3514,268.7618,8607.0
2022-03-22 14:30:00,275.06,275.34,274.76,275.34,2889.0,268.8009,269.0745,268.5077,269.0745,2889.0
2022-03-22 14:35:00,275.29,275.29,275.06,275.22,1173.0,269.0256,269.0256,268.8009,268.9572,1173.0
2022-03-22 14:40:00,275.12,275.19,274.97,275.06,3756.0,268.8595,268.9279,268.7129,268.8009,3756.0
2022-03-22 14:45:00,275.13,275.23,274.93,274.96,6873.0,268.8693,268.967,268.6738,268.7032,6873.0
2022-03-22 14:50:00,275.09,275.35,275.06,275.34,3637.0,268.8302,269.0843,268.8009,269.0745,3637.0
2022-03-22 14:55:00,275.35,275.64,275.32,275.51,7733.0,269.0843,269.3677,269.055,269.2406,7733.0
2022-03-22 15:00:00,275.49,275.81,275.49,275.76,14454.0,269.2211,269.5338,269.2211,269.485,14454.0
2022-03-22 15:05:00,275.79,275.82,275.65,275.8,4352.0,269.5143,269.5436,269.3775,269.524,4352.0
2022-03-22 15:10:00,275.82,275.92,275.56,275.88,13862.0,269.5436,269.6413,269.2895,269.6022,13862.0
2022-03-22 15:15:00,275.94,276.15,275.83,275.85,27742.0,269.6609,269.8661,269.5534,269.5729,27742.0
2022-03-22 15:20:00,275.82,275.92,275.33,275.67,6012.0,269.5436,269.6413,269.0647,269.397,6012.0
2022-03-22 15:25:00,275.66,275.71,275.37,275.42,11870.0,269.3872,269.4361,269.1038,269.1527,11870.0
2022-03-22 15:30:00,275.37,275.62,275.28,275.61,12029.0,269.1038,269.3481,269.0159,269.3384,12029.0
2022-03-22 15:35:00,275.56,275.71,275.37,275.62,14960.0,269.2895,269.4361,269.1038,269.3481,14960.0
2022-03-22 15:40:00,275.51,275.93,275.44,275.86,11693.0,269.2406,269.6511,269.1722,269.5827,11693.0
2022-03-22 15:45:00,275.82,276.2,275.71,276.08,20253.0,269.5436,269.9149,269.4361,269.7977,20253.0
2022-03-22 15:50:00,276.22,276.29,275.31,275.31,14263.0,269.9345,270.0029,269.0452,269.0452,14263.0
2022-03-22 15:55:00,275.39,275.68,275.1,275.59,136141.0,269.1234,269.4068,268.84,269.3188,136141.0
2022-03-23 09:30:00,273.03,273.24,272.38,272.64,20846.0,266.8171,267.0223,266.1819,266.436,20846.0
2022-03-23 09:35:00,272.7,272.75,272.2,272.26,43264.0,266.4946,266.5434,266.006,266.0646,43264.0
2022-03-23 09:40:00,272.13,272.76,272.12,272.76,15914.0,265.9376,266.5532,265.9278,266.5532,15914.0
2022-03-23 09:45:00,272.68,272.68,271.78,271.86,14572.0,266.475,266.475,265.5955,265.6737,14572.0
2022-03-23 09:50:00,272.01,272.45,271.93,272.4,23486.0,265.8203,266.2503,265.7421,266.2014,23486.0
2022-03-23 09:55:00,272.39,272.91,272.26,272.32,11443.0,266.1916,266.6998,266.0646,266.1232,11443.0
2022-03-23 10:00:00,272.19,272.56,271.91,272.34,7346.0,265.9962,266.3578,265.7226,266.1428,7346.0
2022-03-23 10:05:00,272.28,273.21,272.28,273.1,12959.0,266.0841,266.993,266.0841,266.8855,12959.0
2022-03-23 10:10:00,273.24,273.49,272.82,273.42,5670.0,267.0223,267.2666,266.6119,267.1982,5670.0
2022-03-23 10:15:00,273.92,274.22,273.9,274.09,12227.0,267.6868,267.98,267.6673,267.853,12227.0
2022-03-23 10:20:00,274.09,274.09,273.47,273.99,5439.0,267.853,267.853,267.2471,267.7552,5439.0
2022-03-23 10:25:00,274.07,274.07,273.69,273.81,3218.0,267.8334,267.8334,267.4621,267.5793,3218.0
2022-03-23 10:30:00,273.96,274.4,273.87,274.29,10996.0,267.7259,268.1559,267.638,268.0484,10996.0
2022-03-23 10:35:00,274.26,274.26,273.97,274.15,2646.0,268.0191,268.0191,267.7357,267.9116,2646.0
2022-03-23 10:40:00,274.31,274.31,273.61,273.74,2096.0,268.068,268.068,267.3839,267.5109,2096.0
2022-03-23 10:45:00,273.53,273.53,273.1,273.4,4324.0,267.3057,267.3057,266.8855,267.1787,4324.0
2022-03-23 10:50:00,273.52,274.0,273.46,273.83,11925.0,267.2959,267.765,267.2373,267.5989,11925.0
2022-03-23 10:55:00,273.95,274.2,273.92,274.04,3654.0,267.7161,267.9605,267.6868,267.8041,3654.0
2022-03-23 11:00:00,274.11,274.64,274.03,274.46,9822.0,267.8725,268.3904,267.7943,268.2145,9822.0
2022-03-23 11:05:00,274.56,274.58,274.19,274.2,6224.0,268.3123,268.3318,267.9507,267.9605,6224.0
2022-03-23 11:10:00,274.14,274.57,274.07,274.51,7958.0,267.9018,268.322,267.8334,268.2634,7958.0
2022-03-23 11:15:00,274.51,274.68,274.38,274.63,8322.0,268.2634,268.4295,268.1364,268.3807,8322.0
2022-03-23 11:20:00,274.61,275.13,274.61,274.98,9476.0,268.3611,268.8693,268.3611,268.7227,9476.0
2022-03-23 11:25:00,275.03,275.12,274.93,274.94,5532.0,268.7716,268.8595,268.6738,268.6836,5532.0
2022-03-23 11:30:00,274.9,274.96,274.68,274.81,3743.0,268.6445,268.7032,268.4295,268.5566,3743.0
2022-03-23 11:35:00,274.82,274.99,274.72,274.94,4969.0,268.5663,268.7325,268.4686,268.6836,4969.0
2022-03-23 11:40:00,274.86,275.05,274.82,275.05,1800.0,268.6054,268.7911,268.5663,268.7911,1800.0
2022-03-23 11:45:00,275.01,275.06,274.71,274.71,2659.0,268.752,268.8009,268.4588,268.4588,2659.0
2022-03-23 11:50:00,274.75,275.14,274.68,274.97,6179.0,268.4979,268.8791,268.4295,268.7129,6179.0
2022-03-23 11:55:00,275.12,275.22,275.07,275.21,3325.0,268.8595,268.9572,268.8107,268.9475,3325.0
2022-03-23 12:00:00,275.27,275.74,275.24,275.34,6562.0,269.0061,269.4654,268.9768,269.0745,6562.0
2022-03-23 12:05:00,275.27,275.27,274.54,274.65,11086.0,269.0061,269.0061,268.2927,268.4002,11086.0
2022-03-23 12:10:00,274.5,274.5,273.94,274.29,7325.0,268.2536,268.2536,267.7064,268.0484,7325.0
2022-03-23 12:15:00,274.38,274.82,274.37,274.81,1386.0,268.1364,268.5663,268.1266,268.5566,1386.0
2022-03-23 12:20:00,274.82,274.82,274.64,274.74,3506.0,268.5663,268.5663,268.3904,268.4882,3506.0
2022-03-23 12:25:00,274.72,274.82,274.6,274.72,3594.0,268.4686,268.5663,268.3514,268.4686,3594.0
2022-03-23 12:30:00,274.82,274.94,274.74,274.75,1882.0,268.5663,268.6836,268.4882,268.4979,1882.0
2022-03-23 12:35:00,274.65,274.66,274.41,274.54,3037.0,268.4002,268.41,268.1657,268.2927,3037.0
2022-03-23 12:40:00,274.5,274.54,273.87,273.87,8630.0,268.2536,268.2927,267.638,267.638,8630.0
2022-03-23 12:45:00,273.76,274.16,273.73,274.15,1852.0,267.5305,267.9214,267.5011,267.9116,1852.0
2022-03-23 12:50:00,273.89,274.3,273.89,274.24,5736.0,267.6575,268.0582,267.6575,267.9995,5736.0
2022-03-23 12:55:00,274.3,274.33,274.3,274.33,964.0,268.0582,268.0875,268.0582,268.0875,964.0
2022-03-23 13:00:00,274.35,274.45,273.89,273.89,5188.0,268.107,268.2048,267.6575,267.6575,5188.0
2022-03-23 13:05:00,274.05,274.23,274.04,274.18,5568.0,267.8139,267.9898,267.8041,267.9409,5568.0
2022-03-23 13:10:00,274.32,274.36,274.05,274.06,1438.0,268.0777,268.1168,267.8139,267.8236,1438.0
2022-03-23 13:15:00,274.0,274.05,273.68,273.69,6377.0,267.765,267.8139,267.4523,267.4621,6377.0
2022-03-23 13:20:00,273.61,273.61,273.13,273.13,2347.0,267.3839,267.3839,266.9148,266.9148,2347.0
2022-03-23 13:25:00,273.1,273.13,272.53,272.65,8739.0,266.8855,266.9148,266.3285,266.4457,8739.0
2022-03-23 13:30:00,272.56,273.07,272.5,273.0,15398.0,266.3578,266.8562,266.2991,266.7878,15398.0
2022-03-23 13:35:00,273.21,273.22,273.02,273.15,6877.0,266.993,267.0028,266.8073,266.9343,6877.0
2022-03-23 13:40:00,273.02,273.04,272.74,272.74,4405.0,266.8073,266.8268,266.5337,266.5337,4405.0
2022-03-23 13:45:00,272.67,272.83,272.6,272.75,4720.0,266.4653,266.6216,266.3969,266.5434,4720.0
2022-03-23 13:50:00,272.7,273.12,272.7,273.02,2684.0,266.4946,266.905,266.4946,266.8073,2684.0
2022-03-23 13:55:00,273.31,273.38,273.15,273.21,3659.0,267.0907,267.1591,266.9343,266.993,3659.0
2022-03-23 14:00:00,273.11,273.29,273.04,273.2,3182.0,266.8953,267.0712,266.8268,266.9832,3182.0
2022-03-23 14:05:00,272.94,272.94,272.35,272.42,3194.0,266.7291,266.7291,266.1526,266.221,3194.0
2022-03-23 14:10:00,272.38,272.44,272.26,272.27,3078.0,266.1819,266.2405,266.0646,266.0744,3078.0
2022-03-23 14:15:00,272.23,272.74,272.17,272.72,3057.0,266.0353,266.5337,265.9766,266.5141,3057.0
2022-03-23 14:20:00,272.69,272.72,272.43,272.49,47605.0,266.4848,266.5141,266.2307,266.2894,47605.0
2022-03-23 14:25:00,272.57,273.0,272.56,273.0,15872.0,266.3675,266.7878,266.3578,266.7878,15872.0
2022-03-23 14:30:00,272.98,273.05,272.71,272.79,1373.0,266.7682,266.8366,266.5044,266.5825,1373.0
2022-03-23 14:35:00,272.74,272.96,272.53,272.96,1684.0,266.5337,266.7487,266.3285,266.7487,1684.0
2022-03-23 14:40:00,273.0,273.01,272.9,272.93,1410.0,266.7878,266.7975,266.69,266.7194,1410.0
2022-03-23 14:45:00,273.17,273.56,273.08,273.52,7745.0,266.9539,267.335,266.8659,267.2959,7745.0
2022-03-23 14:50:00,273.49,273.51,273.14,273.16,7955.0,267.2666,267.2862,266.9246,266.9441,7955.0
2022-03-23 14:55:00,273.23,273.23,272.61,272.62,9408.0,267.0125,267.0125,266.4066,266.4164,9408.0
2022-03-23 15:00:00,272.53,273.03,272.46,272.95,9106.0,266.3285,266.8171,266.26,266.7389,9106.0
2022-03-23 15:05:00,272.91,272.91,272.38,272.38,5720.0,266.6998,266.6998,266.1819,266.1819,5720.0
2022-03-23 15:10:00,272.28,272.49,272.19,272.32,18521.0,266.0841,266.2894,265.9962,266.1232,18521.0
2022-03-23 15:15:00,272.3,272.48,272.14,272.14,14645.0,266.1037,266.2796,265.9473,265.9473,14645.0
2022-03-23 15:20:00,272.11,272.68,271.99,272.67,8334.0,265.918,266.475,265.8007,266.4653,8334.0
2022-03-23 15:25:00,272.71,272.74,272.46,272.74,5967.0,266.5044,266.5337,266.26,266.5337,5967.0
2022-03-23 15:30:00,272.56,272.9,272.48,272.55,6011.0,266.3578,266.69,266.2796,266.348,6011.0
2022-03-23 15:35:00,272.47,272.69,272.47,272.52,22256.0,266.2698,266.4848,266.2698,266.3187,22256.0
2022-03-23 15:40:00,272.45,272.77,272.07,272.77,6900.0,266.2503,266.563,265.8789,266.563,6900.0
2022-03-23 15:45:00,272.85,273.07,272.54,272.59,12485.0,266.6412,266.8562,266.3382,266.3871,12485.0
2022-03-23 15:50:00,272.32,272.33,271.77,271.87,80923.0,266.1232,266.133,265.5857,265.6835,80923.0
2022-03-23 15:55:00,271.91,272.11,271.58,271.67,86625.0,265.7226,265.918,265.4001,265.488,86625.0
2022-03-24 09:30:00,272.78,272.79,272.2,272.3,34515.0,266.9614,266.9712,266.3938,266.4916,34515.0
2022-03-24 09:35:00,272.22,272.22,271.68,272.06,11136.0,266.4133,266.4133,265.8849,266.2567,11136.0
2022-03-24 09:40:00,272.27,272.84,272.27,272.67,2500.0,266.4623,267.0201,266.4623,266.8537,2500.0
2022-03-24 09:45:00,272.77,272.77,272.03,272.03,9319.0,266.9516,266.9516,266.2274,266.2274,9319.0
2022-03-24 09:50:00,271.63,272.61,271.59,272.24,10787.0,265.8359,266.795,265.7968,266.4329,10787.0
2022-03-24 09:55:00,272.49,272.52,272.18,272.19,1722.0,266.6776,266.7069,266.3742,266.384,1722.0
2022-03-24 10:00:00,272.1,272.97,272.09,272.71,1699.0,266.2959,267.1473,266.2861,266.8929,1699.0
2022-03-24 10:05:00,272.79,273.02,272.55,272.56,2556.0,266.9712,267.1963,266.7363,266.7461,2556.0
2022-03-24 10:10:00,272.44,272.44,272.0,272.12,2666.0,266.6286,266.6286,266.198,266.3155,2666.0
2022-03-24 10:15:00,272.14,272.21,271.14,271.25,15341.0,266.335,266.4035,265.3564,265.464,15341.0
2022-03-24 10:20:00,271.41,271.64,271.13,271.35,5434.0,265.6206,265.8457,265.3466,265.5619,5434.0
2022-03-24 10:25:00,271.41,271.5,271.17,271.18,6383.0,265.6206,265.7087,265.3857,265.3955,6383.0
2022-03-24 10:30:00,271.11,272.16,270.89,272.08,10167.0,265.327,266.3546,265.1117,266.2763,10167.0
2022-03-24 10:35:00,272.02,272.21,271.83,271.98,2317.0,266.2176,266.4035,266.0317,266.1785,2317.0
2022-03-24 10:40:00,272.05,272.26,271.88,272.26,5360.0,266.247,266.4525,266.0806,266.4525,5360.0
2022-03-24 10:45:00,272.3,272.67,272.27,272.57,5906.0,266.4916,266.8537,266.4623,266.7559,5906.0
2022-03-24 10:50:00,272.58,272.62,272.19,272.54,9934.0,266.7657,266.8048,266.384,266.7265,9934.0
2022-03-24 10:55:00,272.61,272.61,272.01,272.28,6339.0,266.795,266.795,266.2078,266.4721,6339.0
2022-03-24 11:00:00,272.15,273.26,272.15,272.63,18136.0,266.3448,267.4312,266.3448,266.8146,18136.0
2022-03-24 11:05:00,272.64,273.04,272.42,272.61,11246.0,266.8244,267.2158,266.6091,266.795,11246.0
2022-03-24 11:10:00,272.52,273.03,272.43,272.93,4484.0,266.7069,267.2061,266.6189,267.1082,4484.0
2022-03-24 11:15:00,272.92,273.14,272.75,273.14,6518.0,267.0984,267.3137,266.932,267.3137,6518.0
2022-03-24 11:20:00,273.09,273.35,272.98,273.34,23883.0,267.2648,267.5192,267.1571,267.5094,23883.0
2022-03-24 11:25:00,273.31,274.0,273.27,273.91,21847.0,267.4801,268.1554,267.4409,268.0673,21847.0
2022-03-24 11:30:00,273.95,274.22,273.95,273.97,26603.0,268.1064,268.3707,268.1064,268.126,26603.0
2022-03-24 11:35:00,273.89,274.13,273.82,274.08,5779.0,268.0477,268.2826,267.9792,268.2337,5779.0
2022-03-24 11:40:00,274.14,274.52,274.14,274.47,35766.0,268.2924,268.6643,268.2924,268.6153,35766.0
2022-03-24 11:45:00,274.37,274.49,274.19,274.19,7737.0,268.5175,268.6349,268.3413,268.3413,7737.0
2022-03-24 11:50:00,274.12,274.14,273.93,274.05,7723.0,268.2728,268.2924,268.0869,268.2043,7723.0
2022-03-24 11:55:00,274.04,274.2,274.04,274.2,393.0,268.1945,268.3511,268.1945,268.3511,393.0
2022-03-24 12:00:00,273.99,274.09,273.55,273.68,1705.0,268.1456,268.2434,267.715,267.8422,1705.0
2022-03-24 12:05:00,273.59,273.72,273.55,273.55,1480.0,267.7541,267.8813,267.715,267.715,1480.0
2022-03-24 12:10:00,273.64,273.82,273.56,273.81,1641.0,267.803,267.9792,267.7248,267.9694,1641.0
2022-03-24 12:15:00,273.85,273.85,273.66,273.85,1464.0,268.0086,268.0086,267.8226,268.0086,1464.0
2022-03-24 12:20:00,273.88,274.16,273.87,273.88,3164.0,268.0379,268.312,268.0281,268.0379,3164.0
2022-03-24 12:25:00,273.88,273.88,273.69,273.72,1169.0,268.0379,268.0379,267.852,267.8813,1169.0
2022-03-24 12:30:00,273.48,273.56,273.24,273.26,2075.0,267.6465,267.7248,267.4116,267.4312,2075.0
2022-03-24 12:35:00,273.2,273.88,273.2,273.84,9387.0,267.3724,268.0379,267.3724,267.9988,9387.0
2022-03-24 12:40:00,273.8,273.82,273.54,273.75,13939.0,267.9596,267.9792,267.7052,267.9107,13939.0
2022-03-24 12:45:00,273.83,273.83,273.56,273.63,1002.0,267.989,267.989,267.7248,267.7933,1002.0
2022-03-24 12:50:00,273.65,273.94,273.65,273.91,2612.0,267.8128,268.0966,267.8128,268.0673,2612.0
2022-03-24 12:55:00,273.97,274.04,273.91,273.94,6858.0,268.126,268.1945,268.0673,268.0966,6858.0
2022-03-24 13:00:00,274.03,274.57,273.81,273.86,20117.0,268.1847,268.7132,267.9694,268.0184,20117.0
2022-03-24 13:05:00,273.91,274.09,273.71,273.75,25882.0,268.0673,268.2434,267.8716,267.9107,25882.0
2022-03-24 13:10:00,273.76,274.17,273.76,274.14,4395.0,267.9205,268.3217,267.9205,268.2924,4395.0
2022-03-24 13:15:00,274.02,274.3,274.02,274.3,795.0,268.1749,268.449,268.1749,268.449,795.0
2022-03-24 13:20:00,274.34,274.34,274.09,274.16,3130.0,268.4881,268.4881,268.2434,268.312,3130.0
2022-03-24 13:25:00,274.42,274.49,274.29,274.29,1752.0,268.5664,268.6349,268.4392,268.4392,1752.0
2022-03-24 13:30:00,274.34,274.39,274.07,274.1,11869.0,268.4881,268.537,268.2239,268.2532,11869.0
2022-03-24 13:35:00,274.11,274.35,274.11,274.3,938.0,268.263,268.4979,268.263,268.449,938.0
2022-03-24 13:40:00,274.31,274.54,274.31,274.44,2623.0,268.4588,268.6838,268.4588,268.586,2623.0
2022-03-24 13:45:00,274.42,274.56,274.36,274.52,5787.0,268.5664,268.7034,268.5077,268.6643,5787.0
2022-03-24 13:50:00,274.5,274.5,274.33,274.36,1832.0,268.6447,268.6447,268.4783,268.5077,1832.0
2022-03-24 13:55:00,274.35,274.47,274.27,274.41,2050.0,268.4979,268.6153,268.4196,268.5566,2050.0
2022-03-24 14:00:00,274.44,275.0,274.39,275.0,3717.0,268.586,269.134,268.537,269.134,3717.0
2022-03-24 14:05:00,274.93,274.94,274.52,274.55,1520.0,269.0655,269.0753,268.6643,268.6936,1520.0
2022-03-24 14:10:00,274.17,274.45,274.15,274.4,3397.0,268.3217,268.5958,268.3022,268.5468,3397.0
2022-03-24 14:15:00,274.45,274.5,274.32,274.35,4202.0,268.5958,268.6447,268.4685,268.4979,4202.0
2022-03-24 14:20:00,274.39,274.39,274.01,274.17,3142.0,268.537,268.537,268.1652,268.3217,3142.0
2022-03-24 14:25:00,274.24,274.42,274.21,274.42,6527.0,268.3902,268.5664,268.3609,268.5664,6527.0
2022-03-24 14:30:00,274.36,274.54,274.22,274.25,5799.0,268.5077,268.6838,268.3707,268.4,5799.0
2022-03-24 14:35:00,274.18,274.24,274.12,274.24,2457.0,268.3315,268.3902,268.2728,268.3902,2457.0
2022-03-24 14:40:00,274.3,274.34,274.24,274.28,758.0,268.449,268.4881,268.3902,268.4294,758.0
2022-03-24 14:45:00,274.31,274.31,274.02,274.11,2373.0,268.4588,268.4588,268.1749,268.263,2373.0
2022-03-24 14:50:00,274.25,274.63,274.25,274.49,10594.0,268.4,268.7719,268.4,268.6349,10594.0
2022-03-24 14:55:00,274.56,274.67,274.46,274.62,1481.0,268.7034,268.8111,268.6056,268.7621,1481.0
2022-03-24 15:00:00,274.58,274.65,274.29,274.41,2430.0,268.723,268.7915,268.4392,268.5566,2430.0
2022-03-24 15:05:00,274.41,275.03,274.41,274.95,9537.0,268.5566,269.1634,268.5566,269.0851,9537.0
2022-03-24 15:10:00,274.9,274.95,274.87,274.92,13243.0,269.0362,269.0851,269.0068,269.0557,13243.0
2022-03-24 15:15:00,274.93,275.1,274.84,274.96,5226.0,269.0655,269.2319,268.9774,269.0949,5226.0
2022-03-24 15:20:00,275.14,275.46,275.11,275.46,11721.0,269.271,269.5842,269.2417,269.5842,11721.0
2022-03-24 15:25:00,275.54,275.75,275.53,275.59,12522.0,269.6625,269.868,269.6527,269.7114,12522.0
2022-03-24 15:30:00,275.61,275.69,275.31,275.46,16395.0,269.731,269.8093,269.4374,269.5842,16395.0
2022-03-24 15:35:00,275.51,275.59,275.26,275.27,18462.0,269.6332,269.7114,269.3885,269.3983,18462.0
2022-03-24 15:40:00,275.3,275.45,275.05,275.42,92377.0,269.4276,269.5744,269.183,269.5451,92377.0
2022-03-24 15:45:00,275.42,275.58,275.35,275.52,116072.0,269.5451,269.7017,269.4766,269.6429,116072.0
2022-03-24 15:50:00,275.55,275.98,275.52,275.83,184555.0,269.6723,270.0931,269.6429,269.9463,184555.0
2022-03-24 15:55:00,275.84,276.3,275.63,276.28,121918.0,269.9561,270.4063,269.7506,270.3867,121918.0
2022-03-25 09:30:00,276.46,277.01,276.25,276.27,34428.0,270.5629,271.1012,270.3574,270.3769,34428.0
2022-03-25 09:35:00,276.33,276.4,275.62,275.62,16495.0,270.4357,270.5042,269.7408,269.7408,16495.0
2022-03-25 09:40:00,275.68,275.97,275.56,275.84,32032.0,269.7995,270.0833,269.6821,269.9561,32032.0
2022-03-25 09:45:00,275.99,276.48,275.7,276.03,21615.0,270.1029,270.5825,269.8191,270.1421,21615.0
2022-03-25 09:50:00,276.09,276.31,275.93,276.26,7776.0,270.2008,270.4161,270.0442,270.3672,7776.0
2022-03-25 09:55:00,276.29,276.29,275.3,275.37,35545.0,270.3965,270.3965,269.4276,269.4961,35545.0
2022-03-25 10:00:00,275.48,275.52,275.0,275.1,10798.0,269.6038,269.6429,269.134,269.2319,10798.0
2022-03-25 10:05:00,275.19,275.65,275.07,275.52,7539.0,269.32,269.7702,269.2025,269.6429,7539.0
2022-03-25 10:10:00,275.47,275.64,275.45,275.59,5292.0,269.594,269.7604,269.5744,269.7114,5292.0
2022-03-25 10:15:00,275.12,275.49,274.96,275.46,6989.0,269.2515,269.6136,269.0949,269.5842,6989.0
2022-03-25 10:20:00,275.44,276.25,275.44,276.16,5665.0,269.5646,270.3574,269.5646,270.2693,5665.0
2022-03-25 10:25:00,276.21,276.21,275.74,275.75,7113.0,270.3182,270.3182,269.8582,269.868,7113.0
2022-03-25 10:30:00,275.79,276.3,275.78,276.29,16005.0,269.9072,270.4063,269.8974,270.3965,16005.0
2022-03-25 10:35:00,276.32,276.7,276.32,276.45,23411.0,270.4259,270.7978,270.4259,270.5531,23411.0
2022-03-25 10:40:00,276.4,276.89,276.34,276.72,8955.0,270.5042,270.9837,270.4455,270.8173,8955.0
2022-03-25 10:45:00,276.72,276.88,276.49,276.53,14049.0,270.8173,270.9739,270.5923,270.6314,14049.0
2022-03-25 10:50:00,276.61,276.61,275.93,275.94,20663.0,270.7097,270.7097,270.0442,270.054,20663.0
2022-03-25 10:55:00,276.04,276.12,275.7,276.01,10558.0,270.1519,270.2301,269.8191,270.1225,10558.0
2022-03-25 11:00:00,276.06,276.22,275.24,275.47,14558.0,270.1714,270.328,269.3689,269.594,14558.0
2022-03-25 11:05:00,275.39,275.52,274.5,274.5,10926.0,269.5157,269.6429,268.6447,268.6447,10926.0
2022-03-25 11:10:00,274.43,274.43,274.05,274.1,5443.0,268.5762,268.5762,268.2043,268.2532,5443.0
2022-03-25 11:15:00,274.05,274.45,274.03,274.1,15315.0,268.2043,268.5958,268.1847,268.2532,15315.0
2022-03-25 11:20:00,273.99,274.01,273.68,273.7,5040.0,268.1456,268.1652,267.8422,267.8618,5040.0
2022-03-25 11:25:00,273.56,273.68,272.89,273.38,30041.0,267.7248,267.8422,267.069,267.5486,30041.0
2022-03-25 11:30:00,273.3,273.62,273.1,273.36,23405.0,267.4703,267.7835,267.2746,267.529,23405.0
2022-03-25 11:35:00,273.38,273.59,273.29,273.48,7544.0,267.5486,267.7541,267.4605,267.6465,7544.0
2022-03-25 11:40:00,273.39,273.96,273.39,273.91,11068.0,267.5584,268.1162,267.5584,268.0673,11068.0
2022-03-25 11:45:00,274.03,274.03,273.48,273.56,8750.0,268.1847,268.1847,267.6465,267.7248,8750.0
2022-03-25 11:50:00,273.56,273.92,273.53,273.58,8049.0,267.7248,268.0771,267.6954,267.7443,8049.0
2022-03-25 11:55:00,273.4,273.48,273.06,273.48,9225.0,267.5682,267.6465,267.2354,267.6465,9225.0
2022-03-25 12:00:00,273.41,273.53,273.2,273.26,9268.0,267.578,267.6954,267.3724,267.4312,9268.0
2022-03-25 12:05:00,273.39,274.0,273.39,273.89,14545.0,267.5584,268.1554,267.5584,268.0477,14545.0
2022-03-25 12:10:00,273.89,274.3,273.89,274.24,9300.0,268.0477,268.449,268.0477,268.3902,9300.0
2022-03-25 12:15:00,274.22,274.45,274.05,274.45,7001.0,268.3707,268.5958,268.2043,268.5958,7001.0
2022-03-25 12:20:00,274.37,274.46,274.05,274.16,3617.0,268.5175,268.6056,268.2043,268.312,3617.0
2022-03-25 12:25:00,274.25,274.43,273.9,274.22,9156.0,268.4,268.5762,268.0575,268.3707,9156.0
2022-03-25 12:30:00,274.1,274.23,273.98,274.16,5846.0,268.2532,268.3805,268.1358,268.312,5846.0
2022-03-25 12:35:00,274.11,274.19,273.54,273.62,10426.0,268.263,268.3413,267.7052,267.7835,10426.0
2022-03-25 12:40:00,273.75,273.81,273.56,273.79,4935.0,267.9107,267.9694,267.7248,267.9498,4935.0
2022-03-25 12:45:00,273.82,274.23,273.78,274.07,3039.0,267.9792,268.3805,267.9401,268.2239,3039.0
2022-03-25 12:50:00,274.14,274.43,273.86,273.95,10187.0,268.2924,268.5762,268.0184,268.1064,10187.0
2022-03-25 12:55:00,273.69,274.15,273.69,274.09,4682.0,267.852,268.3022,267.852,268.2434,4682.0
2022-03-25 13:00:00,273.99,274.16,273.8,274.16,4250.0,268.1456,268.312,267.9596,268.312,4250.0
2022-03-25 13:05:00,274.11,274.23,273.97,274.12,3483.0,268.263,268.3805,268.126,268.2728,3483.0
2022-03-25 13:10:00,273.97,274.11,273.68,273.9,2607.0,268.126,268.263,267.8422,268.0575,2607.0
2022-03-25 13:15:00,273.97,274.83,273.97,274.69,9564.0,268.126,268.9677,268.126,268.8306,9564.0
2022-03-25 13:20:00,274.77,274.82,274.13,274.14,10483.0,268.9089,268.9579,268.2826,268.2924,10483.0
2022-03-25 13:25:00,274.16,274.25,274.03,274.14,7943.0,268.312,268.4,268.1847,268.2924,7943.0
2022-03-25 13:30:00,274.23,274.44,274.11,274.4,4340.0,268.3805,268.586,268.263,268.5468,4340.0
2022-03-25 13:35:00,274.4,274.57,274.34,274.46,2702.0,268.5468,268.7132,268.4881,268.6056,2702.0
2022-03-25 13:40:00,274.48,274.59,274.23,274.59,3025.0,268.6251,268.7328,268.3805,268.7328,3025.0
2022-03-25 13:45:00,274.45,274.67,274.38,274.67,5905.0,268.5958,268.8111,268.5273,268.8111,5905.0
2022-03-25 13:50:00,274.78,274.9,274.72,274.75,4831.0,268.9187,269.0362,268.86,268.8894,4831.0
2022-03-25 13:55:00,274.83,275.26,274.81,275.16,20588.0,268.9677,269.3885,268.9481,269.2906,20588.0
2022-03-25 14:00:00,275.17,275.53,275.07,275.39,8736.0,269.3004,269.6527,269.2025,269.5157,8736.0
2022-03-25 14:05:00,275.36,275.55,275.33,275.34,4340.0,269.4864,269.6723,269.457,269.4668,4340.0
2022-03-25 14:10:00,275.5,275.57,275.25,275.36,2573.0,269.6234,269.6919,269.3787,269.4864,2573.0
2022-03-25 14:15:00,275.34,275.45,275.13,275.13,3755.0,269.4668,269.5744,269.2613,269.2613,3755.0
2022-03-25 14:20:00,275.11,275.36,275.11,275.28,27359.0,269.2417,269.4864,269.2417,269.4081,27359.0
2022-03-25 14:25:00,275.25,275.55,275.19,275.45,3913.0,269.3787,269.6723,269.32,269.5744,3913.0
2022-03-25 14:30:00,275.51,275.71,275.45,275.52,2886.0,269.6332,269.8289,269.5744,269.6429,2886.0
2022-03-25 14:35:00,275.51,275.58,275.4,275.48,3756.0,269.6332,269.7017,269.5255,269.6038,3756.0
2022-03-25 14:40:00,275.54,275.54,275.29,275.48,6737.0,269.6625,269.6625,269.4178,269.6038,6737.0
2022-03-25 14:45:00,275.55,275.63,275.35,275.44,12554.0,269.6723,269.7506,269.4766,269.5646,12554.0
2022-03-25 14:50:00,275.46,275.75,275.4,275.73,5939.0,269.5842,269.868,269.5255,269.8485,5939.0
2022-03-25 14:55:00,275.73,275.73,275.54,275.65,12914.0,269.8485,269.8485,269.6625,269.7702,12914.0
2022-03-25 15:00:00,275.74,275.74,274.97,275.15,5152.0,269.8582,269.8582,269.1047,269.2808,5152.0
2022-03-25 15:05:00,275.18,275.2,274.7,274.88,9897.0,269.3102,269.3298,268.8404,269.0166,9897.0
2022-03-25 15:10:00,274.88,275.2,274.86,275.08,6321.0,269.0166,269.3298,268.997,269.2123,6321.0
2022-03-25 15:15:00,275.26,275.26,274.78,274.87,4001.0,269.3885,269.3885,268.9187,269.0068,4001.0
2022-03-25 15:20:00,274.79,274.79,274.23,274.4,6858.0,268.9285,268.9285,268.3805,268.5468,6858.0
2022-03-25 15:25:00,274.5,274.5,274.0,274.06,7776.0,268.6447,268.6447,268.1554,268.2141,7776.0
2022-03-25 15:30:00,273.99,274.22,273.74,273.99,16136.0,268.1456,268.3707,267.9009,268.1456,16136.0
2022-03-25 15:35:00,274.03,274.41,273.98,274.12,8866.0,268.1847,268.5566,268.1358,268.2728,8866.0
2022-03-25 15:40:00,274.17,274.8,274.13,274.54,12307.0,268.3217,268.9383,268.2826,268.6838,12307.0
2022-03-25 15:45:00,274.64,275.16,274.64,275.16,23678.0,268.7817,269.2906,268.7817,269.2906,23678.0
2022-03-25 15:50:00,275.21,275.53,275.04,275.53,19702.0,269.3396,269.6527,269.1732,269.6527,19702.0
2022-03-25 15:55:00,275.53,276.09,275.49,276.03,24827.0,269.6527,270.2008,269.6136,270.1421,24827.0
2022-03-28 09:30:00,275.96,277.29,275.96,277.13,28784.0,270.0736,271.3752,270.0736,271.2186,28784.0
2022-03-28 09:35:00,277.04,278.08,277.04,278.03,30804.0,271.1305,272.1483,271.1305,272.0994,30804.0
2022-03-28 09:40:00,277.96,278.33,277.65,277.87,14457.0,272.0309,272.393,271.7275,271.9428,14457.0
2022-03-28 09:45:00,278.03,278.05,277.6,277.66,14349.0,272.0994,272.119,271.6786,271.7373,14349.0
2022-03-28 09:50:00,277.69,278.23,277.69,278.18,5483.0,271.7667,272.2951,271.7667,272.2462,5483.0
2022-03-28 09:55:00,278.3,278.83,278.08,278.44,23919.0,272.3636,272.8823,272.1483,272.5007,23919.0
2022-03-28 10:00:00,278.45,278.45,277.27,277.65,20321.0,272.5104,272.5104,271.3556,271.7275,20321.0
2022-03-28 10:05:00,277.57,277.93,277.35,277.6,15229.0,271.6492,272.0015,271.4339,271.6786,15229.0
2022-03-28 10:10:00,277.78,277.83,277.41,277.41,15871.0,271.8547,271.9037,271.4926,271.4926,15871.0
2022-03-28 10:15:00,277.44,277.49,276.87,276.96,18630.0,271.522,271.5709,270.9641,271.0522,18630.0
2022-03-28 10:20:00,277.14,277.16,276.46,276.75,142888.0,271.2284,271.248,270.5629,270.8467,142888.0
2022-03-28 10:25:00,276.76,277.2,276.4,277.2,16220.0,270.8565,271.2871,270.5042,271.2871,16220.0
2022-03-28 10:30:00,277.2,277.36,276.88,276.88,43978.0,271.2871,271.4437,270.9739,270.9739,43978.0
2022-03-28 10:35:00,277.08,277.19,276.61,276.88,19685.0,271.1697,271.2773,270.7097,270.9739,19685.0
2022-03-28 10:40:00,276.97,277.26,276.81,277.2,27984.0,271.062,271.3458,270.9054,271.2871,27984.0
2022-03-28 10:45:00,277.29,277.92,277.29,277.84,12397.0,271.3752,271.9917,271.3752,271.9135,12397.0
2022-03-28 10:50:00,277.77,278.08,277.67,278.05,19235.0,271.8449,272.1483,271.7471,272.119,19235.0
2022-03-28 10:55:00,278.05,278.17,277.94,278.17,2372.0,272.119,272.2364,272.0113,272.2364,2372.0
2022-03-28 11:00:00,277.89,278.25,277.14,277.31,20375.0,271.9624,272.3147,271.2284,271.3948,20375.0
2022-03-28 11:05:00,277.21,277.42,276.99,277.36,34969.0,271.2969,271.5024,271.0816,271.4437,34969.0
2022-03-28 11:10:00,277.38,277.73,277.38,277.69,38193.0,271.4633,271.8058,271.4633,271.7667,38193.0
2022-03-28 11:15:00,277.68,277.81,277.45,277.81,12317.0,271.7569,271.8841,271.5318,271.8841,12317.0
2022-03-28 11:20:00,277.8,277.8,277.21,277.32,14179.0,271.8743,271.8743,271.2969,271.4045,14179.0
2022-03-28 11:25:00,277.32,277.44,276.92,277.36,16226.0,271.4045,271.522,271.0131,271.4437,16226.0
2022-03-28 11:30:00,277.38,277.38,276.48,276.58,22022.0,271.4633,271.4633,270.5825,270.6803,22022.0
2022-03-28 11:35:00,276.4,276.41,275.97,276.16,20345.0,270.5042,270.514,270.0833,270.2693,20345.0
2022-03-28 11:40:00,276.15,276.47,276.1,276.45,15397.0,270.2595,270.5727,270.2106,270.5531,15397.0
2022-03-28 11:45:00,276.28,276.34,275.69,275.69,15437.0,270.3867,270.4455,269.8093,269.8093,15437.0
2022-03-28 11:50:00,275.69,275.91,275.51,275.82,15783.0,269.8093,270.0246,269.6332,269.9365,15783.0
2022-03-28 11:55:00,275.74,275.91,275.62,275.63,7516.0,269.8582,270.0246,269.7408,269.7506,7516.0
2022-03-28 12:00:00,275.61,276.24,275.53,276.24,11532.0,269.731,270.3476,269.6527,270.3476,11532.0
2022-03-28 12:05:00,276.22,276.28,275.92,275.93,13260.0,270.328,270.3867,270.0344,270.0442,13260.0
2022-03-28 12:10:00,275.93,275.93,275.49,275.64,9061.0,270.0442,270.0442,269.6136,269.7604,9061.0
2022-03-28 12:15:00,275.75,275.79,275.2,275.31,12976.0,269.868,269.9072,269.3298,269.4374,12976.0
2022-03-28 12:20:00,275.37,275.88,275.36,275.85,13166.0,269.4961,269.9953,269.4864,269.9659,13166.0
2022-03-28 12:25:00,275.74,275.94,275.58,275.67,13832.0,269.8582,270.054,269.7017,269.7897,13832.0
2022-03-28 12:30:00,275.71,276.1,275.71,276.03,11259.0,269.8289,270.2106,269.8289,270.1421,11259.0
2022-03-28 12:35:00,276.07,276.14,275.86,276.14,12500.0,270.1812,270.2497,269.9757,270.2497,12500.0
2022-03-28 12:40:00,276.16,276.31,275.98,276.19,49464.0,270.2693,270.4161,270.0931,270.2987,49464.0
2022-03-28 12:45:00,276.16,276.16,275.9,276.13,15254.0,270.2693,270.2693,270.0148,270.2399,15254.0
2022-03-28 12:50:00,276.11,276.47,276.07,276.47,11242.0,270.2204,270.5727,270.1812,270.5727,11242.0
2022-03-28 12:55:00,276.49,276.62,276.47,276.57,8599.0,270.5923,270.7195,270.5727,270.6705,8599.0
2022-03-28 13:00:00,276.57,276.75,276.53,276.67,4659.0,270.6705,270.8467,270.6314,270.7684,4659.0
2022-03-28 13:05:00,276.67,276.84,276.55,276.57,12721.0,270.7684,270.9348,270.651,270.6705,12721.0
2022-03-28 13:10:00,276.64,276.76,276.61,276.76,2755.0,270.7391,270.8565,270.7097,270.8565,2755.0
2022-03-28 13:15:00,276.84,276.94,276.79,276.87,26964.0,270.9348,271.0327,270.8859,270.9641,26964.0
2022-03-28 13:20:00,276.91,277.33,276.85,277.29,8577.0,271.0033,271.4143,270.9446,271.3752,8577.0
2022-03-28 13:25:00,277.31,277.64,277.22,277.48,50398.0,271.3948,271.7177,271.3067,271.5611,50398.0
2022-03-28 13:30:00,277.51,277.62,277.43,277.47,36646.0,271.5905,271.6981,271.5122,271.5513,36646.0
2022-03-28 13:35:00,277.61,277.73,277.54,277.62,12114.0,271.6884,271.8058,271.6199,271.6981,12114.0
2022-03-28 13:40:00,277.66,277.68,277.46,277.46,11700.0,271.7373,271.7569,271.5416,271.5416,11700.0
2022-03-28 13:45:00,277.54,277.7,277.46,277.59,15057.0,271.6199,271.7764,271.5416,271.6688,15057.0
2022-03-28 13:50:00,277.57,277.67,277.46,277.52,18517.0,271.6492,271.7471,271.5416,271.6003,18517.0
2022-03-28 13:55:00,277.43,277.7,277.39,277.66,4820.0,271.5122,271.7764,271.4731,271.7373,4820.0
2022-03-28 14:00:00,277.63,277.87,277.55,277.61,46213.0,271.7079,271.9428,271.6296,271.6884,46213.0
2022-03-28 14:05:00,277.59,277.75,277.42,277.71,34911.0,271.6688,271.8254,271.5024,271.7862,34911.0
2022-03-28 14:10:00,277.79,277.92,277.38,277.65,185384.0,271.8645,271.9917,271.4633,271.7275,185384.0
2022-03-28 14:15:00,277.63,277.63,277.42,277.42,18597.0,271.7079,271.7079,271.5024,271.5024,18597.0
2022-03-28 14:20:00,277.48,277.71,277.37,277.71,3846.0,271.5611,271.7862,271.4535,271.7862,3846.0
2022-03-28 14:25:00,277.7,277.96,277.61,277.96,32826.0,271.7764,272.0309,271.6884,272.0309,32826.0
2022-03-28 14:30:00,277.93,277.94,277.8,277.91,5001.0,272.0015,272.0113,271.8743,271.982,5001.0
2022-03-28 14:35:00,277.75,277.87,277.72,277.87,12229.0,271.8254,271.9428,271.796,271.9428,12229.0
2022-03-28 14:40:00,277.8,278.4,277.78,278.16,28500.0,271.8743,272.4615,271.8547,272.2266,28500.0
2022-03-28 14:45:00,278.16,278.37,278.13,278.3,13175.0,272.2266,272.4321,272.1973,272.3636,13175.0
2022-03-28 14:50:00,278.34,278.66,278.33,278.63,18692.0,272.4028,272.716,272.393,272.6866,18692.0
2022-03-28 14:55:00,278.67,279.17,278.63,279.17,19124.0,272.7258,273.2151,272.6866,273.2151,19124.0
2022-03-28 15:00:00,279.21,279.21,278.85,278.87,5374.0,273.2542,273.2542,272.9019,272.9215,5374.0
2022-03-28 15:05:00,278.89,279.08,278.86,278.99,10700.0,272.9411,273.127,272.9117,273.0389,10700.0
2022-03-28 15:10:00,278.99,279.18,278.93,279.18,7606.0,273.0389,273.2249,272.9802,273.2249,7606.0
2022-03-28 15:15:00,279.2,279.2,279.02,279.05,6579.0,273.2444,273.2444,273.0683,273.0976,6579.0
2022-03-28 15:20:00,279.01,279.38,279.01,279.26,11201.0,273.0585,273.4206,273.0585,273.3032,11201.0
2022-03-28 15:25:00,279.3,279.4,279.23,279.32,23226.0,273.3423,273.4402,273.2738,273.3619,23226.0
2022-03-28 15:30:00,279.38,279.7,279.33,279.69,44268.0,273.4206,273.7338,273.3717,273.724,44268.0
2022-03-28 15:35:00,279.67,279.69,279.31,279.33,11037.0,273.7044,273.724,273.3521,273.3717,11037.0
2022-03-28 15:40:00,279.34,279.58,279.26,279.54,12647.0,273.3815,273.6163,273.3032,273.5772,12647.0
2022-03-28 15:45:00,279.54,279.69,279.34,279.68,77330.0,273.5772,273.724,273.3815,273.7142,77330.0
2022-03-28 15:50:00,279.65,279.65,279.0,279.56,81519.0,273.6848,273.6848,273.0487,273.5968,81519.0
2022-03-28 15:55:00,279.55,280.14,279.46,280.14,88285.0,273.587,274.1644,273.4989,274.1644,88285.0
2022-03-29 09:30:00,282.99,284.69,282.99,284.42,44922.0,276.9536,278.6173,276.9536,278.3531,44922.0
2022-03-29 09:35:00,284.31,284.4,283.53,283.65,4909.0,278.2454,278.3335,277.4821,277.5995,4909.0
2022-03-29 09:40:00,283.7,283.79,283.16,283.5,11608.0,277.6485,277.7365,277.12,277.4527,11608.0
2022-03-29 09:45:00,283.61,284.0,283.09,283.21,16066.0,277.5604,277.9421,277.0515,277.1689,16066.0
2022-03-29 09:50:00,283.04,283.43,282.84,283.24,8024.0,277.0025,277.3842,276.8068,277.1983,8024.0
2022-03-29 09:55:00,283.29,283.71,283.29,283.6,3664.0,277.2472,277.6582,277.2472,277.5506,3664.0
2022-03-29 10:00:00,283.54,283.78,282.97,282.99,8098.0,277.4919,277.7268,276.934,276.9536,8098.0
2022-03-29 10:05:00,282.91,283.18,282.22,282.37,8151.0,276.8753,277.1395,276.2,276.3468,8151.0
2022-03-29 10:10:00,282.36,282.64,281.25,281.47,6401.0,276.337,276.6111,275.2507,275.466,6401.0
2022-03-29 10:15:00,281.63,281.89,281.63,281.66,6672.0,275.6226,275.8771,275.6226,275.652,6672.0
2022-03-29 10:20:00,281.74,282.15,281.74,282.04,2981.0,275.7303,276.1315,275.7303,276.0239,2981.0
2022-03-29 10:25:00,281.8,282.59,281.7,282.59,5634.0,275.789,276.5621,275.6911,276.5621,5634.0
2022-03-29 10:30:00,282.6,282.6,282.06,282.26,11039.0,276.5719,276.5719,276.0434,276.2392,11039.0
2022-03-29 10:35:00,282.27,282.29,281.77,281.85,6483.0,276.249,276.2685,275.7596,275.8379,6483.0
2022-03-29 10:40:00,281.95,282.22,281.51,282.19,6694.0,275.9358,276.2,275.5052,276.1707,6694.0
2022-03-29 10:45:00,282.28,282.73,282.28,282.42,14704.0,276.2587,276.6991,276.2587,276.3958,14704.0
2022-03-29 10:50:00,282.72,283.11,282.72,282.97,11584.0,276.6894,277.071,276.6894,276.934,11584.0
2022-03-29 10:55:00,282.96,283.24,282.88,283.01,6589.0,276.9242,277.1983,276.8459,276.9732,6589.0
2022-03-29 11:00:00,283.02,283.05,282.82,282.82,1847.0,276.983,277.0123,276.7872,276.7872,1847.0
2022-03-29 11:05:00,282.85,282.86,282.57,282.8,7729.0,276.8166,276.8264,276.5426,276.7677,7729.0
2022-03-29 11:10:00,282.79,282.95,282.63,282.92,5038.0,276.7579,276.9145,276.6013,276.8851,5038.0
2022-03-29 11:15:00,283.05,283.12,282.79,283.12,4728.0,277.0123,277.0808,276.7579,277.0808,4728.0
2022-03-29 11:20:00,283.19,283.21,282.41,282.79,6564.0,277.1493,277.1689,276.386,276.7579,6564.0
2022-03-29 11:25:00,282.89,283.54,282.89,283.38,3125.0,276.8557,277.4919,276.8557,277.3353,3125.0
2022-03-29 11:30:00,283.38,283.54,283.34,283.39,32576.0,277.3353,277.4919,277.2961,277.3451,32576.0
2022-03-29 11:35:00,283.42,283.47,283.22,283.45,24501.0,277.3744,277.4234,277.1787,277.4038,24501.0
2022-03-29 11:40:00,283.42,283.61,283.22,283.59,11444.0,277.3744,277.5604,277.1787,277.5408,11444.0
2022-03-29 11:45:00,283.59,283.95,283.59,283.95,10902.0,277.5408,277.8931,277.5408,277.8931,10902.0
2022-03-29 11:50:00,283.81,283.85,283.67,283.75,7059.0,277.7561,277.7953,277.6191,277.6974,7059.0
2022-03-29 11:55:00,283.69,283.73,283.54,283.56,6102.0,277.6387,277.6778,277.4919,277.5114,6102.0
2022-03-29 12:00:00,283.46,283.46,283.0,283.27,6972.0,277.4136,277.4136,276.9634,277.2276,6972.0
2022-03-29 12:05:00,283.36,283.38,283.2,283.3,2345.0,277.3157,277.3353,277.1591,277.257,2345.0
2022-03-29 12:10:00,283.24,283.4,283.18,283.36,4551.0,277.1983,277.3549,277.1395,277.3157,4551.0
2022-03-29 12:15:00,283.34,283.53,283.3,283.51,3826.0,277.2961,277.4821,277.257,277.4625,3826.0
2022-03-29 12:20:00,283.49,283.58,283.15,283.25,6543.0,277.4429,277.531,277.1102,277.2081,6543.0
2022-03-29 12:25:00,283.23,283.23,282.88,283.03,2141.0,277.1885,277.1885,276.8459,276.9927,2141.0
2022-03-29 12:30:00,282.85,282.86,282.39,282.44,5433.0,276.8166,276.8264,276.3664,276.4153,5433.0
2022-03-29 12:35:00,282.44,282.72,282.4,282.64,6348.0,276.4153,276.6894,276.3762,276.6111,6348.0
2022-03-29 12:40:00,282.7,283.07,282.62,283.07,2191.0,276.6698,277.0319,276.5915,277.0319,2191.0
2022-03-29 12:45:00,283.1,283.41,283.1,283.37,12911.0,277.0613,277.3646,277.0613,277.3255,12911.0
2022-03-29 12:50:00,283.37,283.43,282.88,283.0,3232.0,277.3255,277.3842,276.8459,276.9634,3232.0
2022-03-29 12:55:00,282.96,283.2,282.96,283.2,1662.0,276.9242,277.1591,276.9242,277.1591,1662.0
2022-03-29 13:00:00,283.17,283.17,282.73,282.8,6905.0,277.1298,277.1298,276.6991,276.7677,6905.0
2022-03-29 13:05:00,282.97,282.97,282.67,282.68,3086.0,276.934,276.934,276.6404,276.6502,3086.0
2022-03-29 13:10:00,282.84,283.14,282.83,282.96,1780.0,276.8068,277.1004,276.797,276.9242,1780.0
2022-03-29 13:15:00,282.95,283.13,282.95,283.01,4595.0,276.9145,277.0906,276.9145,276.9732,4595.0
2022-03-29 13:20:00,283.01,283.02,282.68,282.79,1721.0,276.9732,276.983,276.6502,276.7579,1721.0
2022-03-29 13:25:00,282.98,283.23,282.86,283.08,3766.0,276.9438,277.1885,276.8264,277.0417,3766.0
2022-03-29 13:30:00,283.15,283.23,282.91,283.06,3995.0,277.1102,277.1885,276.8753,277.0221,3995.0
2022-03-29 13:35:00,283.2,283.39,283.15,283.34,5852.0,277.1591,277.3451,277.1102,277.2961,5852.0
2022-03-29 13:40:00,283.54,283.6,283.43,283.6,5804.0,277.4919,277.5506,277.3842,277.5506,5804.0
2022-03-29 13:45:00,283.72,284.22,283.71,284.0,3992.0,277.668,278.1574,277.6582,277.9421,3992.0
2022-03-29 13:50:00,284.05,284.09,283.9,284.02,2769.0,277.991,278.0301,277.8442,277.9616,2769.0
2022-03-29 13:55:00,284.05,284.23,284.02,284.23,1303.0,277.991,278.1672,277.9616,278.1672,1303.0
2022-03-29 14:00:00,284.27,284.27,284.05,284.06,31960.0,278.2063,278.2063,277.991,278.0008,31960.0
2022-03-29 14:05:00,284.16,284.24,283.93,284.11,6736.0,278.0986,278.1769,277.8736,278.0497,6736.0
2022-03-29 14:10:00,284.22,284.37,284.21,284.25,6637.0,278.1574,278.3042,278.1476,278.1867,6637.0
2022-03-29 14:15:00,284.25,284.27,283.89,283.97,33218.0,278.1867,278.2063,277.8344,277.9127,33218.0
2022-03-29 14:20:00,283.92,284.1,283.77,284.05,52452.0,277.8638,278.0399,277.717,277.991,52452.0
2022-03-29 14:25:00,284.13,284.28,284.0,284.27,2452.0,278.0693,278.2161,277.9421,278.2063,2452.0
2022-03-29 14:30:00,284.3,284.48,284.14,284.45,3548.0,278.2357,278.4118,278.0791,278.3825,3548.0
2022-03-29 14:35:00,284.5,284.7,284.5,284.63,55927.0,278.4314,278.6271,278.4314,278.5586,55927.0
2022-03-29 14:40:00,284.62,284.74,284.58,284.72,6223.0,278.5488,278.6663,278.5097,278.6467,6223.0
2022-03-29 14:45:00,284.76,284.95,284.66,284.84,8068.0,278.6858,278.8718,278.588,278.7641,8068.0
2022-03-29 14:50:00,284.82,285.04,284.76,284.93,9071.0,278.7446,278.9599,278.6858,278.8522,9071.0
2022-03-29 14:55:00,284.97,285.02,284.82,284.9,9623.0,278.8914,278.9403,278.7446,278.8229,9623.0
2022-03-29 15:00:00,284.93,285.13,284.68,285.1,12870.0,278.8522,279.048,278.6076,279.0186,12870.0
2022-03-29 15:05:00,285.07,285.33,285.07,285.29,25503.0,278.9892,279.2437,278.9892,279.2045,25503.0
2022-03-29 15:10:00,285.28,285.36,285.14,285.14,41637.0,279.1948,279.273,279.0577,279.0577,41637.0
2022-03-29 15:15:00,285.16,285.27,285.11,285.25,18679.0,279.0773,279.185,279.0284,279.1654,18679.0
2022-03-29 15:20:00,285.31,285.39,285.17,285.22,28494.0,279.2241,279.3024,279.0871,279.136,28494.0
2022-03-29 15:25:00,285.22,285.48,285.14,285.44,26582.0,279.136,279.3905,279.0577,279.3513,26582.0
2022-03-29 15:30:00,285.47,285.67,285.32,285.67,21882.0,279.3807,279.5764,279.2339,279.5764,21882.0
2022-03-29 15:35:00,285.67,285.76,285.35,285.35,52636.0,279.5764,279.6645,279.2633,279.2633,52636.0
2022-03-29 15:40:00,285.42,285.54,285.02,285.34,78465.0,279.3318,279.4492,278.9403,279.2535,78465.0
2022-03-29 15:45:00,285.32,285.65,285.18,285.3,59897.0,279.2339,279.5569,279.0969,279.2143,59897.0
2022-03-29 15:50:00,285.33,285.37,284.49,284.73,56541.0,279.2437,279.2828,278.4216,278.6565,56541.0
2022-03-29 15:55:00,284.73,285.21,284.58,285.2,77005.0,278.6565,279.1262,278.5097,279.1165,77005.0
2022-03-30 09:30:00,283.9,284.08,283.68,283.83,46191.0,277.8442,278.0204,277.6289,277.7757,46191.0
2022-03-30 09:35:00,283.99,284.02,283.0,283.22,17736.0,277.9323,277.9616,276.9634,277.1787,17736.0
2022-03-30 09:40:00,283.4,283.84,283.27,283.75,16190.0,277.3549,277.7855,277.2276,277.6974,16190.0
2022-03-30 09:45:00,283.76,284.17,283.35,284.08,28099.0,277.7072,278.1084,277.3059,278.0204,28099.0
2022-03-30 09:50:00,284.07,284.17,283.47,283.71,10596.0,278.0106,278.1084,277.4234,277.6582,10596.0
2022-03-30 09:55:00,283.68,284.06,283.47,284.0,18450.0,277.6289,278.0008,277.4234,277.9421,18450.0
2022-03-30 10:00:00,283.97,284.17,283.72,283.85,19212.0,277.9127,278.1084,277.668,277.7953,19212.0
2022-03-30 10:05:00,283.88,283.95,283.31,283.44,15905.0,277.8246,277.8931,277.2668,277.394,15905.0
2022-03-30 10:10:00,283.49,284.36,283.49,284.33,12111.0,277.4429,278.2944,277.4429,278.265,12111.0
2022-03-30 10:15:00,284.41,284.51,283.95,283.95,3500.0,278.3433,278.4412,277.8931,277.8931,3500.0
2022-03-30 10:20:00,283.96,284.3,283.96,284.28,4341.0,277.9029,278.2357,277.9029,278.2161,4341.0
2022-03-30 10:25:00,284.39,284.41,284.13,284.21,5620.0,278.3237,278.3433,278.0693,278.1476,5620.0
2022-03-30 10:30:00,284.26,284.28,283.9,284.1,3528.0,278.1965,278.2161,277.8442,278.0399,3528.0
2022-03-30 10:35:00,284.06,284.52,283.99,284.47,17160.0,278.0008,278.451,277.9323,278.402,17160.0
2022-03-30 10:40:00,284.51,284.55,284.12,284.12,12110.0,278.4412,278.4803,278.0595,278.0595,12110.0
2022-03-30 10:45:00,284.16,284.31,284.09,284.09,3947.0,278.0986,278.2454,278.0301,278.0301,3947.0
2022-03-30 10:50:00,284.08,284.27,283.74,283.74,5884.0,278.0204,278.2063,277.6876,277.6876,5884.0
2022-03-30 10:55:00,283.55,283.55,283.18,283.23,11967.0,277.5017,277.5017,277.1395,277.1885,11967.0
2022-03-30 11:00:00,283.19,283.33,282.94,283.01,24754.0,277.1493,277.2863,276.9047,276.9732,24754.0
2022-03-30 11:05:00,283.12,283.12,282.51,282.52,18957.0,277.0808,277.0808,276.4838,276.4936,18957.0
2022-03-30 11:10:00,282.51,282.7,282.23,282.69,7706.0,276.4838,276.6698,276.2098,276.66,7706.0
2022-03-30 11:15:00,282.7,282.93,282.69,282.89,12296.0,276.6698,276.8949,276.66,276.8557,12296.0
2022-03-30 11:20:00,282.88,282.98,282.63,282.84,4717.0,276.8459,276.9438,276.6013,276.8068,4717.0
2022-03-30 11:25:00,282.74,282.74,282.44,282.55,3975.0,276.7089,276.7089,276.4153,276.523,3975.0
2022-03-30 11:30:00,282.54,282.96,282.52,282.95,1749.0,276.5132,276.9242,276.4936,276.9145,1749.0
2022-03-30 11:35:00,282.96,283.17,282.92,282.97,3263.0,276.9242,277.1298,276.8851,276.934,3263.0
2022-03-30 11:40:00,282.8,282.96,282.79,282.91,2984.0,276.7677,276.9242,276.7579,276.8753,2984.0
2022-03-30 11:45:00,282.84,282.97,282.8,282.8,2681.0,276.8068,276.934,276.7677,276.7677,2681.0
2022-03-30 11:50:00,282.82,282.98,282.78,282.92,15625.0,276.7872,276.9438,276.7481,276.8851,15625.0
2022-03-30 11:55:00,282.85,283.18,282.85,283.18,7277.0,276.8166,277.1395,276.8166,277.1395,7277.0
2022-03-30 12:00:00,283.13,283.49,283.12,283.42,2622.0,277.0906,277.4429,277.0808,277.3744,2622.0
2022-03-30 12:05:00,283.36,283.36,282.88,283.04,7072.0,277.3157,277.3157,276.8459,277.0025,7072.0
2022-03-30 12:10:00,283.02,283.07,282.81,283.04,10731.0,276.983,277.0319,276.7774,277.0025,10731.0
2022-03-30 12:15:00,283.01,283.17,282.96,283.17,6621.0,276.9732,277.1298,276.9242,277.1298,6621.0
2022-03-30 12:20:00,283.23,283.25,283.02,283.17,11436.0,277.1885,277.2081,276.983,277.1298,11436.0
2022-03-30 12:25:00,283.22,283.36,283.21,283.27,6110.0,277.1787,277.3157,277.1689,277.2276,6110.0
2022-03-30 12:30:00,283.3,283.33,283.15,283.28,48331.0,277.257,277.2863,277.1102,277.2374,48331.0
2022-03-30 12:35:00,283.35,283.65,283.34,283.62,23818.0,277.3059,277.5995,277.2961,277.5702,23818.0
2022-03-30 12:40:00,283.71,283.82,283.48,283.81,28047.0,277.6582,277.7659,277.4331,277.7561,28047.0
2022-03-30 12:45:00,283.78,283.82,283.53,283.67,11959.0,277.7268,277.7659,277.4821,277.6191,11959.0
2022-03-30 12:50:00,283.65,283.79,283.58,283.72,8624.0,277.5995,277.7365,277.531,277.668,8624.0
2022-03-30 12:55:00,283.74,283.87,283.72,283.87,2556.0,277.6876,277.8148,277.668,277.8148,2556.0
2022-03-30 13:00:00,283.81,283.85,283.65,283.68,4542.0,277.7561,277.7953,277.5995,277.6289,4542.0
2022-03-30 13:05:00,283.7,283.7,283.39,283.46,2949.0,277.6485,277.6485,277.3451,277.4136,2949.0
2022-03-30 13:10:00,283.41,283.6,283.33,283.6,1825.0,277.3646,277.5506,277.2863,277.5506,1825.0
2022-03-30 13:15:00,283.61,283.61,283.29,283.3,2328.0,277.5604,277.5604,277.2472,277.257,2328.0
2022-03-30 13:20:00,283.12,283.19,282.94,283.14,2182.0,277.0808,277.1493,276.9047,277.1004,2182.0
2022-03-30 13:25:00,283.14,283.14,282.98,283.05,1675.0,277.1004,277.1004,276.9438,277.0123,1675.0
2022-03-30 13:30:00,283.07,283.29,283.07,283.19,4123.0,277.0319,277.2472,277.0319,277.1493,4123.0
2022-03-30 13:35:00,283.19,283.36,283.01,283.16,5414.0,277.1493,277.3157,276.9732,277.12,5414.0
2022-03-30 13:40:00,282.98,283.04,282.86,282.92,1008.0,276.9438,277.0025,276.8264,276.8851,1008.0
2022-03-30 13:45:00,282.71,282.96,282.69,282.95,3861.0,276.6796,276.9242,276.66,276.9145,3861.0
2022-03-30 13:50:00,282.98,283.02,282.85,282.9,32226.0,276.9438,276.983,276.8166,276.8655,32226.0
2022-03-30 13:55:00,282.96,282.97,282.55,282.56,5222.0,276.9242,276.934,276.523,276.5328,5222.0
2022-03-30 14:00:00,282.63,283.03,282.62,282.93,10884.0,276.6013,276.9927,276.5915,276.8949,10884.0
2022-03-30 14:05:00,282.78,282.93,282.71,282.89,3388.0,276.7481,276.8949,276.6796,276.8557,3388.0
2022-03-30 14:10:00,282.88,282.9,282.76,282.8,5448.0,276.8459,276.8655,276.7285,276.7677,5448.0
2022-03-30 14:15:00,282.72,282.73,282.4,282.47,9722.0,276.6894,276.6991,276.3762,276.4447,9722.0
2022-03-30 14:20:00,282.42,282.45,282.34,282.41,3460.0,276.3958,276.4251,276.3175,276.386,3460.0
2022-03-30 14:25:00,282.43,282.47,282.1,282.25,6609.0,276.4055,276.4447,276.0826,276.2294,6609.0
2022-03-30 14:30:00,282.22,282.56,282.19,282.55,14150.0,276.2,276.5328,276.1707,276.523,14150.0
2022-03-30 14:35:00,282.55,282.74,282.52,282.63,8366.0,276.523,276.7089,276.4936,276.6013,8366.0
2022-03-30 14:40:00,282.57,282.64,282.14,282.25,4076.0,276.5426,276.6111,276.1217,276.2294,4076.0
2022-03-30 14:45:00,282.23,282.25,281.96,282.1,14470.0,276.2098,276.2294,275.9456,276.0826,14470.0
2022-03-30 14:50:00,282.06,282.21,281.98,282.05,3579.0,276.0434,276.1902,275.9651,276.0337,3579.0
2022-03-30 14:55:00,282.08,282.29,281.79,281.85,2643.0,276.063,276.2685,275.7792,275.8379,2643.0
2022-03-30 15:00:00,281.84,281.84,281.62,281.64,3626.0,275.8281,275.8281,275.6128,275.6324,3626.0
2022-03-30 15:05:00,281.54,281.68,281.45,281.45,6353.0,275.5345,275.6715,275.4465,275.4465,6353.0
2022-03-30 15:10:00,281.38,281.52,281.29,281.49,7072.0,275.3779,275.515,275.2899,275.4856,7072.0
2022-03-30 15:15:00,281.6,281.61,280.96,281.07,17278.0,275.5933,275.603,274.9669,275.0746,17278.0
2022-03-30 15:20:00,280.96,281.04,280.65,280.65,15123.0,274.9669,275.0452,274.6635,274.6635,15123.0
2022-03-30 15:25:00,280.59,281.1,280.59,281.03,10101.0,274.6048,275.1039,274.6048,275.0354,10101.0
2022-03-30 15:30:00,281.06,281.49,280.93,281.31,20090.0,275.0648,275.4856,274.9375,275.3094,20090.0
2022-03-30 15:35:00,281.28,281.57,281.1,281.1,17240.0,275.2801,275.5639,275.1039,275.1039,17240.0
2022-03-30 15:40:00,281.11,281.38,280.87,281.09,14546.0,275.1137,275.3779,274.8788,275.0941,14546.0
2022-03-30 15:45:00,281.1,281.82,281.1,281.65,12346.0,275.1039,275.8086,275.1039,275.6422,12346.0
2022-03-30 15:50:00,281.51,281.51,280.88,280.98,35740.0,275.5052,275.5052,274.8886,274.9865,35740.0
2022-03-30 15:55:00,280.93,281.96,280.93,281.95,135276.0,274.9375,275.9456,274.9375,275.9358,135276.0
2022-03-31 09:30:00,281.81,282.11,281.14,281.14,45046.0,275.7988,276.0924,275.1431,275.1431,45046.0
2022-03-31 09:35:00,280.92,281.03,280.6,280.91,8470.0,274.9278,275.0354,274.6146,274.918,8470.0
2022-03-31 09:40:00,280.9,281.0,280.38,280.71,6514.0,274.9082,275.006,274.3993,274.7222,6514.0
2022-03-31 09:45:00,280.74,280.75,280.3,280.75,4059.0,274.7516,274.7614,274.321,274.7614,4059.0
2022-03-31 09:50:00,281.12,281.12,280.82,280.9,1355.0,275.1235,275.1235,274.8299,274.9082,1355.0
2022-03-31 09:55:00,280.74,281.21,280.7,281.21,2758.0,274.7516,275.2116,274.7124,275.2116,2758.0
2022-03-31 10:00:00,281.0,281.0,280.08,280.24,28899.0,275.006,275.006,274.1057,274.2623,28899.0
2022-03-31 10:05:00,280.35,280.85,280.35,280.66,6045.0,274.3699,274.8592,274.3699,274.6733,6045.0
2022-03-31 10:10:00,280.71,280.94,280.49,280.94,5269.0,274.7222,274.9473,274.5069,274.9473,5269.0
2022-03-31 10:15:00,281.0,281.24,280.9,281.17,5528.0,275.006,275.2409,274.9082,275.1724,5528.0
2022-03-31 10:20:00,281.21,281.29,280.75,280.86,34114.0,275.2116,275.2899,274.7614,274.869,34114.0
2022-03-31 10:25:00,280.57,280.82,280.57,280.81,1984.0,274.5852,274.8299,274.5852,274.8201,1984.0
2022-03-31 10:30:00,280.96,281.36,280.87,281.32,2169.0,274.9669,275.3584,274.8788,275.3192,2169.0
2022-03-31 10:35:00,281.33,281.53,281.17,281.2,6727.0,275.329,275.5247,275.1724,275.2018,6727.0
2022-03-31 10:40:00,281.21,281.39,280.98,281.36,4783.0,275.2116,275.3877,274.9865,275.3584,4783.0
2022-03-31 10:45:00,281.33,281.99,281.28,281.89,9060.0,275.329,275.9749,275.2801,275.8771,9060.0
2022-03-31 10:50:00,281.88,281.94,281.54,281.59,9295.0,275.8673,275.926,275.5345,275.5835,9295.0
2022-03-31 10:55:00,281.68,282.16,281.68,282.04,4321.0,275.6715,276.1413,275.6715,276.0239,4321.0
2022-03-31 11:00:00,281.91,281.91,281.53,281.74,20199.0,275.8966,275.8966,275.5247,275.7303,20199.0
2022-03-31 11:05:00,281.67,281.89,281.48,281.62,2787.0,275.6618,275.8771,275.4758,275.6128,2787.0
2022-03-31 11:10:00,281.54,281.64,281.34,281.5,4638.0,275.5345,275.6324,275.3388,275.4954,4638.0
2022-03-31 11:15:00,281.57,281.57,281.21,281.3,4861.0,275.5639,275.5639,275.2116,275.2997,4861.0
2022-03-31 11:20:00,281.27,281.66,281.21,281.3,9170.0,275.2703,275.652,275.2116,275.2997,9170.0
2022-03-31 11:25:00,281.32,281.32,281.06,281.22,9612.0,275.3192,275.3192,275.0648,275.2214,9612.0
2022-03-31 11:30:00,281.15,281.25,281.08,281.15,5792.0,275.1529,275.2507,275.0843,275.1529,5792.0
2022-03-31 11:35:00,281.24,281.42,281.17,281.24,3870.0,275.2409,275.4171,275.1724,275.2409,3870.0
2022-03-31 11:40:00,281.26,281.86,281.26,281.45,8250.0,275.2605,275.8477,275.2605,275.4465,8250.0
2022-03-31 11:45:00,281.26,281.38,281.19,281.37,11772.0,275.2605,275.3779,275.192,275.3682,11772.0
2022-03-31 11:50:00,281.26,281.33,281.16,281.29,3959.0,275.2605,275.329,275.1626,275.2899,3959.0
2022-03-31 11:55:00,281.23,281.47,281.2,281.46,4955.0,275.2311,275.466,275.2018,275.4562,4955.0
2022-03-31 12:00:00,281.62,281.63,281.08,281.1,8758.0,275.6128,275.6226,275.0843,275.1039,8758.0
2022-03-31 12:05:00,281.11,281.22,281.07,281.13,5873.0,275.1137,275.2214,275.0746,275.1333,5873.0
2022-03-31 12:10:00,281.1,281.1,280.81,280.82,8371.0,275.1039,275.1039,274.8201,274.8299,8371.0
2022-03-31 12:15:00,280.85,280.99,280.83,280.84,8270.0,274.8592,274.9963,274.8397,274.8495,8270.0
2022-03-31 12:20:00,280.82,280.82,280.56,280.56,10145.0,274.8299,274.8299,274.5754,274.5754,10145.0
2022-03-31 12:25:00,280.56,280.65,280.49,280.65,3961.0,274.5754,274.6635,274.5069,274.6635,3961.0
2022-03-31 12:30:00,280.82,280.86,280.31,280.36,5830.0,274.8299,274.869,274.3308,274.3797,5830.0
2022-03-31 12:35:00,280.31,280.63,280.25,280.59,28945.0,274.3308,274.6439,274.272,274.6048,28945.0
2022-03-31 12:40:00,280.5,280.77,280.5,280.71,35690.0,274.5167,274.781,274.5167,274.7222,35690.0
2022-03-31 12:45:00,280.79,280.8,280.53,280.71,14123.0,274.8005,274.8103,274.5461,274.7222,14123.0
2022-03-31 12:50:00,280.65,280.67,280.42,280.45,21434.0,274.6635,274.6831,274.4384,274.4678,21434.0
2022-03-31 12:55:00,280.44,280.52,280.22,280.27,17315.0,274.458,274.5363,274.2427,274.2916,17315.0
2022-03-31 13:00:00,280.29,280.57,280.19,280.45,37912.0,274.3112,274.5852,274.2133,274.4678,37912.0
2022-03-31 13:05:00,280.46,280.54,280.24,280.27,24254.0,274.4776,274.5559,274.2623,274.2916,24254.0
2022-03-31 13:10:00,280.23,280.37,280.09,280.19,10317.0,274.2525,274.3895,274.1155,274.2133,10317.0
2022-03-31 13:15:00,280.16,280.46,280.03,280.38,17607.0,274.184,274.4776,274.0567,274.3993,17607.0
2022-03-31 13:20:00,280.31,280.4,280.18,280.26,13180.0,274.3308,274.4188,274.2035,274.2818,13180.0
2022-03-31 13:25:00,280.27,280.75,280.18,280.74,15075.0,274.2916,274.7614,274.2035,274.7516,15075.0
2022-03-31 13:30:00,280.66,280.86,280.61,280.73,11501.0,274.6733,274.869,274.6244,274.7418,11501.0
2022-03-31 13:35:00,280.67,280.69,280.41,280.48,17796.0,274.6831,274.7027,274.4286,274.4971,17796.0
2022-03-31 13:40:00,280.49,280.74,280.42,280.64,14075.0,274.5069,274.7516,274.4384,274.6537,14075.0
2022-03-31 13:45:00,280.64,280.77,280.62,280.77,32890.0,274.6537,274.781,274.6342,274.781,32890.0
2022-03-31 13:50:00,280.81,281.16,280.81,280.99,15352.0,274.8201,275.1626,274.8201,274.9963,15352.0
2022-03-31 13:55:00,280.89,280.95,280.65,280.65,6940.0,274.8984,274.9571,274.6635,274.6635,6940.0
2022-03-31 14:00:00,280.69,280.71,280.24,280.28,5591.0,274.7027,274.7222,274.2623,274.3014,5591.0
2022-03-31 14:05:00,280.31,280.38,280.08,280.19,4340.0,274.3308,274.3993,274.1057,274.2133,4340.0
2022-03-31 14:10:00,280.06,280.31,280.04,280.13,3664.0,274.0861,274.3308,274.0665,274.1546,3664.0
2022-03-31 14:15:00,280.13,280.19,279.92,280.12,7739.0,274.1546,274.2133,273.9491,274.1448,7739.0
2022-03-31 14:20:00,280.12,280.36,280.09,280.33,10920.0,274.1448,274.3797,274.1155,274.3503,10920.0
2022-03-31 14:25:00,280.31,280.48,280.06,280.41,27038.0,274.3308,274.4971,274.0861,274.4286,27038.0
2022-03-31 14:30:00,280.36,280.42,280.23,280.26,6623.0,274.3797,274.4384,274.2525,274.2818,6623.0
2022-03-31 14:35:00,280.26,280.67,280.18,280.62,8010.0,274.2818,274.6831,274.2035,274.6342,8010.0
2022-03-31 14:40:00,280.6,280.7,280.4,280.45,3457.0,274.6146,274.7124,274.4188,274.4678,3457.0
2022-03-31 14:45:00,280.53,280.66,280.37,280.45,35498.0,274.5461,274.6733,274.3895,274.4678,35498.0
2022-03-31 14:50:00,280.45,280.63,280.42,280.53,22563.0,274.4678,274.6439,274.4384,274.5461,22563.0
2022-03-31 14:55:00,280.48,280.89,280.46,280.89,11064.0,274.4971,274.8984,274.4776,274.8984,11064.0
2022-03-31 15:00:00,281.06,281.56,281.06,281.28,10300.0,275.0648,275.5541,275.0648,275.2801,10300.0
2022-03-31 15:05:00,281.26,281.43,281.13,281.26,9470.0,275.2605,275.4269,275.1333,275.2605,9470.0
2022-03-31 15:10:00,281.23,281.25,280.77,280.87,11599.0,275.2311,275.2507,274.781,274.8788,11599.0
2022-03-31 15:15:00,280.89,280.89,280.49,280.56,15204.0,274.8984,274.8984,274.5069,274.5754,15204.0
2022-03-31 15:20:00,280.55,280.55,280.03,280.04,14682.0,274.5656,274.5656,274.0567,274.0665,14682.0
2022-03-31 15:25:00,280.08,280.17,279.87,280.1,114296.0,274.1057,274.1938,273.9002,274.1252,114296.0
2022-03-31 15:30:00,280.1,280.2,279.47,279.57,112077.0,274.1252,274.2231,273.5087,273.6066,112077.0
2022-03-31 15:35:00,279.52,280.08,279.46,279.84,60300.0,273.5576,274.1057,273.4989,273.8708,60300.0
2022-03-31 15:40:00,279.86,279.88,279.31,279.37,34567.0,273.8904,273.9099,273.3521,273.4108,34567.0
2022-03-31 15:45:00,279.4,279.83,279.33,279.49,36761.0,273.4402,273.861,273.3717,273.5283,36761.0
2022-03-31 15:50:00,279.38,279.45,278.35,278.35,215753.0,273.4206,273.4891,272.4126,272.4126,215753.0
2022-03-31 15:55:00,278.37,278.68,277.33,277.64,750782.0,272.4321,272.7355,271.4143,271.7177,750782.0
2022-04-01 09:30:00,278.78,279.02,278.24,278.26,45114.0,272.8334,273.0683,272.3049,272.3245,45114.0
2022-04-01 09:35:00,278.04,278.51,277.93,278.02,17665.0,272.1092,272.5692,272.0015,272.0896,17665.0
2022-04-01 09:40:00,277.94,278.35,277.7,277.98,22007.0,272.0113,272.4126,271.7764,272.0505,22007.0
2022-04-01 09:45:00,278.01,278.4,277.88,278.03,5272.0,272.0798,272.4615,271.9526,272.0994,5272.0
2022-04-01 09:50:00,278.08,278.08,277.1,277.2,9046.0,272.1483,272.1483,271.1892,271.2871,9046.0
2022-04-01 09:55:00,277.14,277.76,277.14,277.76,134927.0,271.2284,271.8352,271.2284,271.8352,134927.0
2022-04-01 10:00:00,277.52,277.75,277.26,277.57,9278.0,271.6003,271.8254,271.3458,271.6492,9278.0
2022-04-01 10:05:00,277.61,277.96,277.61,277.7,8195.0,271.6884,272.0309,271.6884,271.7764,8195.0
2022-04-01 10:10:00,277.81,278.5,277.7,278.38,44114.0,271.8841,272.5594,271.7764,272.4419,44114.0
2022-04-01 10:15:00,278.37,278.43,277.63,277.65,10279.0,272.4321,272.4909,271.7079,271.7275,10279.0
2022-04-01 10:20:00,277.17,277.44,277.16,277.41,2657.0,271.2577,271.522,271.248,271.4926,2657.0
2022-04-01 10:25:00,277.5,277.68,277.21,277.48,5584.0,271.5807,271.7569,271.2969,271.5611,5584.0
2022-04-01 10:30:00,277.78,277.99,277.78,277.99,21523.0,271.8547,272.0603,271.8547,272.0603,21523.0
2022-04-01 10:35:00,278.38,278.38,278.11,278.11,5031.0,272.4419,272.4419,272.1777,272.1777,5031.0
2022-04-01 10:40:00,277.97,278.26,277.57,278.19,4046.0,272.0407,272.3245,271.6492,272.256,4046.0
2022-04-01 10:45:00,278.07,278.7,278.06,278.52,18326.0,272.1385,272.7551,272.1288,272.579,18326.0
2022-04-01 10:50:00,278.54,278.84,278.44,278.75,5770.0,272.5985,272.8921,272.5007,272.804,5770.0
2022-04-01 10:55:00,278.77,278.82,278.52,278.66,12259.0,272.8236,272.8726,272.579,272.716,12259.0
2022-04-01 11:00:00,278.66,278.73,278.42,278.66,13005.0,272.716,272.7845,272.4811,272.716,13005.0
2022-04-01 11:05:00,278.57,278.73,278.2,278.73,7639.0,272.6279,272.7845,272.2658,272.7845,7639.0
2022-04-01 11:10:00,278.59,278.71,278.09,278.18,6398.0,272.6475,272.7649,272.1581,272.2462,6398.0
2022-04-01 11:15:00,277.95,278.3,277.95,278.2,15968.0,272.0211,272.3636,272.0211,272.2658,15968.0
2022-04-01 11:20:00,278.29,278.49,277.94,278.11,8683.0,272.3539,272.5496,272.0113,272.1777,8683.0
2022-04-01 11:25:00,278.09,278.11,277.73,277.74,5317.0,272.1581,272.1777,271.8058,271.8156,5317.0
2022-04-01 11:30:00,277.77,277.79,277.41,277.54,3659.0,271.8449,271.8645,271.4926,271.6199,3659.0
2022-04-01 11:35:00,277.22,277.22,276.9,276.9,5205.0,271.3067,271.3067,270.9935,270.9935,5205.0
2022-04-01 11:40:00,276.92,276.98,276.75,276.88,7109.0,271.0131,271.0718,270.8467,270.9739,7109.0
2022-04-01 11:45:00,276.82,277.11,276.72,276.9,4020.0,270.9152,271.199,270.8173,270.9935,4020.0
2022-04-01 11:50:00,276.89,277.33,276.88,277.21,5700.0,270.9837,271.4143,270.9739,271.2969,5700.0
2022-04-01 11:55:00,277.1,277.1,276.4,276.54,9619.0,271.1892,271.1892,270.5042,270.6412,9619.0
2022-04-01 12:00:00,276.46,276.48,276.29,276.3,9841.0,270.5629,270.5825,270.3965,270.4063,9841.0
2022-04-01 12:05:00,276.25,276.57,276.16,276.57,13033.0,270.3574,270.6705,270.2693,270.6705,13033.0
2022-04-01 12:10:00,276.64,276.69,276.42,276.69,6850.0,270.7391,270.788,270.5237,270.788,6850.0
2022-04-01 12:15:00,276.64,276.76,276.34,276.38,4867.0,270.7391,270.8565,270.4455,270.4846,4867.0
2022-04-01 12:20:00,276.37,276.8,276.37,276.69,5861.0,270.4748,270.8956,270.4748,270.788,5861.0
2022-04-01 12:25:00,276.79,276.96,276.67,276.91,4116.0,270.8859,271.0522,270.7684,271.0033,4116.0
2022-04-01 12:30:00,276.62,276.63,276.13,276.19,6052.0,270.7195,270.7293,270.2399,270.2987,6052.0
2022-04-01 12:35:00,276.08,276.4,276.02,276.32,4888.0,270.191,270.5042,270.1323,270.4259,4888.0
2022-04-01 12:40:00,276.32,276.63,276.26,276.57,3053.0,270.4259,270.7293,270.3672,270.6705,3053.0
2022-04-01 12:45:00,276.65,276.73,276.37,276.69,14442.0,270.7488,270.8271,270.4748,270.788,14442.0
2022-04-01 12:50:00,276.66,276.68,276.39,276.45,6963.0,270.7586,270.7782,270.4944,270.5531,6963.0
2022-04-01 12:55:00,276.51,276.72,276.27,276.32,10994.0,270.6118,270.8173,270.3769,270.4259,10994.0
2022-04-01 13:00:00,276.24,276.43,276.17,276.19,2009.0,270.3476,270.5335,270.2791,270.2987,2009.0
2022-04-01 13:05:00,276.31,276.57,276.3,276.3,8474.0,270.4161,270.6705,270.4063,270.4063,8474.0
2022-04-01 13:10:00,276.15,276.17,275.92,275.98,6341.0,270.2595,270.2791,270.0344,270.0931,6341.0
2022-04-01 13:15:00,276.0,276.21,275.9,276.18,13851.0,270.1127,270.3182,270.0148,270.2889,13851.0
2022-04-01 13:20:00,276.12,276.36,275.94,276.31,10877.0,270.2301,270.465,270.054,270.4161,10877.0
2022-04-01 13:25:00,276.28,276.32,276.14,276.17,2998.0,270.3867,270.4259,270.2497,270.2791,2998.0
2022-04-01 13:30:00,276.26,276.45,276.16,276.2,9202.0,270.3672,270.5531,270.2693,270.3084,9202.0
2022-04-01 13:35:00,276.26,276.94,276.23,276.78,4898.0,270.3672,271.0327,270.3378,270.8761,4898.0
2022-04-01 13:40:00,276.8,277.12,276.72,276.9,17385.0,270.8956,271.2088,270.8173,270.9935,17385.0
2022-04-01 13:45:00,276.84,276.87,276.64,276.78,10995.0,270.9348,270.9641,270.7391,270.8761,10995.0
2022-04-01 13:50:00,276.75,276.75,276.54,276.6,10465.0,270.8467,270.8467,270.6412,270.6999,10465.0
2022-04-01 13:55:00,276.61,276.74,276.57,276.67,3216.0,270.7097,270.8369,270.6705,270.7684,3216.0
2022-04-01 14:00:00,276.63,277.12,276.57,277.04,12414.0,270.7293,271.2088,270.6705,271.1305,12414.0
2022-04-01 14:05:00,277.18,277.42,277.09,277.09,7772.0,271.2675,271.5024,271.1795,271.1795,7772.0
2022-04-01 14:10:00,277.06,277.2,276.99,277.2,3689.0,271.1501,271.2871,271.0816,271.2871,3689.0
2022-04-01 14:15:00,277.29,277.42,277.24,277.27,2957.0,271.3752,271.5024,271.3263,271.3556,2957.0
2022-04-01 14:20:00,277.23,277.43,277.17,277.17,13675.0,271.3165,271.5122,271.2577,271.2577,13675.0
2022-04-01 14:25:00,277.19,277.55,277.17,277.52,43378.0,271.2773,271.6296,271.2577,271.6003,43378.0
2022-04-01 14:30:00,277.58,277.92,277.57,277.8,28193.0,271.659,271.9917,271.6492,271.8743,28193.0
2022-04-01 14:35:00,277.96,277.97,277.57,277.67,1163.0,272.0309,272.0407,271.6492,271.7471,1163.0
2022-04-01 14:40:00,277.82,278.03,277.77,278.01,5621.0,271.8939,272.0994,271.8449,272.0798,5621.0
2022-04-01 14:45:00,277.96,278.08,277.77,277.82,2342.0,272.0309,272.1483,271.8449,271.8939,2342.0
2022-04-01 14:50:00,277.84,277.84,277.46,277.52,2313.0,271.9135,271.9135,271.5416,271.6003,2313.0
2022-04-01 14:55:00,277.51,277.69,277.3,277.3,8604.0,271.5905,271.7667,271.385,271.385,8604.0
2022-04-01 15:00:00,277.44,277.82,277.43,277.72,10928.0,271.522,271.8939,271.5122,271.796,10928.0
2022-04-01 15:05:00,277.64,277.87,277.33,277.39,4433.0,271.7177,271.9428,271.4143,271.4731,4433.0
2022-04-01 15:10:00,277.37,277.42,276.98,277.27,3681.0,271.4535,271.5024,271.0718,271.3556,3681.0
2022-04-01 15:15:00,277.41,277.41,276.68,276.68,6296.0,271.4926,271.4926,270.7782,270.7782,6296.0
2022-04-01 15:20:00,276.58,276.71,276.44,276.63,9284.0,270.6803,270.8076,270.5433,270.7293,9284.0
2022-04-01 15:25:00,276.57,276.84,276.55,276.82,4841.0,270.6705,270.9348,270.651,270.9152,4841.0
2022-04-01 15:30:00,276.74,276.85,276.29,276.39,30009.0,270.8369,270.9446,270.3965,270.4944,30009.0
2022-04-01 15:35:00,276.4,276.55,276.22,276.52,94595.0,270.5042,270.651,270.328,270.6216,94595.0
2022-04-01 15:40:00,276.48,276.73,276.24,276.35,99921.0,270.5825,270.8271,270.3476,270.4552,99921.0
2022-04-01 15:45:00,276.33,276.67,276.23,276.65,85022.0,270.4357,270.7684,270.3378,270.7488,85022.0
2022-04-01 15:50:00,276.76,278.02,276.7,277.97,63340.0,270.8565,272.0896,270.7978,272.0407,63340.0
2022-04-01 15:55:00,277.84,278.37,277.84,278.19,46793.0,271.9135,272.4321,271.9135,272.256,46793.0
2022-04-04 09:30:00,278.81,279.27,278.54,279.03,18578.0,272.8628,273.313,272.5985,273.0781,18578.0
2022-04-04 09:35:00,279.03,280.23,279.03,279.78,6243.0,273.0781,274.2525,273.0781,273.8121,6243.0
2022-04-04 09:40:00,280.46,280.69,280.38,280.48,9771.0,274.4776,274.7027,274.3993,274.4971,9771.0
2022-04-04 09:45:00,280.57,280.71,280.19,280.64,9794.0,274.5852,274.7222,274.2133,274.6537,9794.0
2022-04-04 09:50:00,280.95,281.04,280.77,280.98,8399.0,274.9571,275.0452,274.781,274.9865,8399.0
2022-04-04 09:55:00,281.0,281.44,280.96,281.43,14221.0,275.006,275.4367,274.9669,275.4269,14221.0
2022-04-04 10:00:00,281.46,281.49,281.19,281.38,7194.0,275.4562,275.4856,275.192,275.3779,7194.0
2022-04-04 10:05:00,281.21,281.39,281.16,281.22,3091.0,275.2116,275.3877,275.1626,275.2214,3091.0
2022-04-04 10:10:00,281.17,281.69,281.02,281.13,12081.0,275.1724,275.6813,275.0256,275.1333,12081.0
2022-04-04 10:15:00,281.06,281.2,280.56,280.84,2869.0,275.0648,275.2018,274.5754,274.8495,2869.0
2022-04-04 10:20:00,280.72,281.11,280.72,280.75,17148.0,274.732,275.1137,274.732,274.7614,17148.0
2022-04-04 10:25:00,281.04,281.2,280.89,281.2,5508.0,275.0452,275.2018,274.8984,275.2018,5508.0
2022-04-04 10:30:00,281.14,281.23,280.93,281.07,4063.0,275.1431,275.2311,274.9375,275.0746,4063.0
2022-04-04 10:35:00,280.97,281.57,280.97,281.39,13062.0,274.9767,275.5639,274.9767,275.3877,13062.0
2022-04-04 10:40:00,281.38,281.41,280.96,281.13,2627.0,275.3779,275.4073,274.9669,275.1333,2627.0
2022-04-04 10:45:00,281.13,281.28,280.85,281.27,11840.0,275.1333,275.2801,274.8592,275.2703,11840.0
2022-04-04 10:50:00,281.4,281.54,281.27,281.41,13161.0,275.3975,275.5345,275.2703,275.4073,13161.0
2022-04-04 10:55:00,281.31,281.42,281.27,281.33,4657.0,275.3094,275.4171,275.2703,275.329,4657.0
2022-04-04 11:00:00,281.49,282.09,281.49,282.09,4749.0,275.4856,276.0728,275.4856,276.0728,4749.0
2022-04-04 11:05:00,282.08,282.22,282.04,282.12,4445.0,276.063,276.2,276.0239,276.1022,4445.0
2022-04-04 11:10:00,282.17,282.25,281.93,282.09,85120.0,276.1511,276.2294,275.9162,276.0728,85120.0
2022-04-04 11:15:00,282.13,282.13,281.81,281.86,2226.0,276.1119,276.1119,275.7988,275.8477,2226.0
2022-04-04 11:20:00,281.86,281.99,281.81,281.98,6447.0,275.8477,275.9749,275.7988,275.9651,6447.0
2022-04-04 11:25:00,281.96,282.1,281.96,282.1,5124.0,275.9456,276.0826,275.9456,276.0826,5124.0
2022-04-04 11:30:00,282.22,282.31,282.12,282.17,18064.0,276.2,276.2881,276.1022,276.1511,18064.0
2022-04-04 11:35:00,282.1,282.11,281.98,282.0,2531.0,276.0826,276.0924,275.9651,275.9847,2531.0
2022-04-04 11:40:00,282.23,282.3,282.19,282.3,1033.0,276.2098,276.2783,276.1707,276.2783,1033.0
2022-04-04 11:45:00,282.2,282.49,282.16,282.44,13744.0,276.1805,276.4643,276.1413,276.4153,13744.0
2022-04-04 11:50:00,282.52,282.56,282.48,282.48,21271.0,276.4936,276.5328,276.4545,276.4545,21271.0
2022-04-04 11:55:00,282.58,282.58,282.34,282.42,2808.0,276.5523,276.5523,276.3175,276.3958,2808.0
2022-04-04 12:00:00,282.39,282.54,282.39,282.4,9331.0,276.3664,276.5132,276.3664,276.3762,9331.0
2022-04-04 12:05:00,282.45,282.45,282.4,282.4,560.0,276.4251,276.4251,276.3762,276.3762,560.0
2022-04-04 12:10:00,282.47,282.55,282.29,282.55,12392.0,276.4447,276.523,276.2685,276.523,12392.0
2022-04-04 12:15:00,282.54,282.59,282.42,282.5,8664.0,276.5132,276.5621,276.3958,276.4741,8664.0
2022-04-04 12:20:00,282.52,282.62,282.48,282.57,10197.0,276.4936,276.5915,276.4545,276.5426,10197.0
2022-04-04 12:25:00,282.56,282.71,282.56,282.67,2823.0,276.5328,276.6796,276.5328,276.6404,2823.0
2022-04-04 12:30:00,282.69,282.82,282.69,282.73,9355.0,276.66,276.7872,276.66,276.6991,9355.0
2022-04-04 12:35:00,282.75,282.76,282.41,282.48,18055.0,276.7187,276.7285,276.386,276.4545,18055.0
2022-04-04 12:40:00,282.52,282.52,282.3,282.4,6425.0,276.4936,276.4936,276.2783,276.3762,6425.0
2022-04-04 12:45:00,282.4,282.41,282.19,282.34,3623.0,276.3762,276.386,276.1707,276.3175,3623.0
2022-04-04 12:50:00,282.33,282.45,282.22,282.39,6211.0,276.3077,276.4251,276.2,276.3664,6211.0
2022-04-04 12:55:00,282.37,282.38,282.2,282.2,7123.0,276.3468,276.3566,276.1805,276.1805,7123.0
2022-04-04 13:00:00,282.16,282.21,282.07,282.17,2287.0,276.1413,276.1902,276.0532,276.1511,2287.0
2022-04-04 13:05:00,282.1,282.22,282.04,282.22,4487.0,276.0826,276.2,276.0239,276.2,4487.0
2022-04-04 13:10:00,282.16,282.16,282.06,282.13,5899.0,276.1413,276.1413,276.0434,276.1119,5899.0
2022-04-04 13:15:00,282.08,282.29,282.02,282.29,2994.0,276.063,276.2685,276.0043,276.2685,2994.0
2022-04-04 13:20:00,282.23,282.26,282.11,282.19,5202.0,276.2098,276.2392,276.0924,276.1707,5202.0
2022-04-04 13:25:00,282.25,282.34,282.21,282.33,3618.0,276.2294,276.3175,276.1902,276.3077,3618.0
2022-04-04 13:30:00,282.31,282.37,282.24,282.33,6755.0,276.2881,276.3468,276.2196,276.3077,6755.0
2022-04-04 13:35:00,282.38,282.38,282.24,282.32,1269.0,276.3566,276.3566,276.2196,276.2979,1269.0
2022-04-04 13:40:00,282.26,282.39,282.21,282.38,978.0,276.2392,276.3664,276.1902,276.3566,978.0
2022-04-04 13:45:00,282.34,282.36,282.29,282.36,305.0,276.3175,276.337,276.2685,276.337,305.0
2022-04-04 13:50:00,282.41,282.45,282.36,282.42,10584.0,276.386,276.4251,276.337,276.3958,10584.0
2022-04-04 13:55:00,282.42,282.63,282.42,282.63,4890.0,276.3958,276.6013,276.3958,276.6013,4890.0
2022-04-04 14:00:00,282.5,282.52,282.25,282.4,13825.0,276.4741,276.4936,276.2294,276.3762,13825.0
2022-04-04 14:05:00,282.42,282.44,281.75,281.75,7157.0,276.3958,276.4153,275.7401,275.7401,7157.0
2022-04-04 14:10:00,281.8,281.94,281.8,281.92,108363.0,275.789,275.926,275.789,275.9064,108363.0
2022-04-04 14:15:00,281.87,282.18,281.83,282.14,5052.0,275.8575,276.1609,275.8183,276.1217,5052.0
2022-04-04 14:20:00,282.16,282.22,282.08,282.21,11074.0,276.1413,276.2,276.063,276.1902,11074.0
2022-04-04 14:25:00,282.24,282.47,282.11,282.45,4078.0,276.2196,276.4447,276.0924,276.4251,4078.0
2022-04-04 14:30:00,282.44,282.61,282.31,282.61,6619.0,276.4153,276.5817,276.2881,276.5817,6619.0
2022-04-04 14:35:00,282.59,282.66,282.58,282.63,5023.0,276.5621,276.6306,276.5523,276.6013,5023.0
2022-04-04 14:40:00,282.64,282.69,282.57,282.64,6734.0,276.6111,276.66,276.5426,276.6111,6734.0
2022-04-04 14:45:00,282.68,282.88,282.67,282.72,4075.0,276.6502,276.8459,276.6404,276.6894,4075.0
2022-04-04 14:50:00,282.72,282.82,282.58,282.81,9516.0,276.6894,276.7872,276.5523,276.7774,9516.0
2022-04-04 14:55:00,282.86,282.87,282.66,282.66,6712.0,276.8264,276.8362,276.6306,276.6306,6712.0
2022-04-04 15:00:00,282.65,282.78,282.46,282.69,4814.0,276.6209,276.7481,276.4349,276.66,4814.0
2022-04-04 15:05:00,282.68,282.8,282.68,282.74,449459.0,276.6502,276.7677,276.6502,276.7089,449459.0
2022-04-04 15:10:00,282.82,282.84,282.54,282.72,2871.0,276.7872,276.8068,276.5132,276.6894,2871.0
2022-04-04 15:15:00,282.67,282.8,282.63,282.63,4510.0,276.6404,276.7677,276.6013,276.6013,4510.0
2022-04-04 15:20:00,282.69,282.92,282.69,282.87,10623.0,276.66,276.8851,276.66,276.8362,10623.0
2022-04-04 15:25:00,282.9,282.94,282.76,282.81,4262.0,276.8655,276.9047,276.7285,276.7774,4262.0
2022-04-04 15:30:00,282.78,282.98,282.78,282.89,4511.0,276.7481,276.9438,276.7481,276.8557,4511.0
2022-04-04 15:35:00,282.87,282.97,282.87,282.96,4208.0,276.8362,276.934,276.8362,276.9242,4208.0
2022-04-04 15:40:00,282.99,283.06,282.65,282.66,7030.0,276.9536,277.0221,276.6209,276.6306,7030.0
2022-04-04 15:45:00,282.62,283.0,282.59,282.7,26750.0,276.5915,276.9634,276.5621,276.6698,26750.0
2022-04-04 15:50:00,282.74,283.1,282.74,282.98,115517.0,276.7089,277.0613,276.7089,276.9438,115517.0
2022-04-04 15:55:00,283.01,283.28,282.72,283.23,80880.0,276.9732,277.2374,276.6894,277.1885,80880.0
2022-04-05 09:30:00,282.12,282.69,282.01,282.12,19907.0,276.1022,276.66,275.9945,276.1022,19907.0
2022-04-05 09:35:00,282.52,282.65,282.08,282.45,5171.0,276.4936,276.6209,276.063,276.4251,5171.0
2022-04-05 09:40:00,282.6,282.6,282.05,282.21,2660.0,276.5719,276.5719,276.0337,276.1902,2660.0
2022-04-05 09:45:00,282.33,282.45,282.14,282.21,15469.0,276.3077,276.4251,276.1217,276.1902,15469.0
2022-04-05 09:50:00,282.27,282.32,281.86,281.86,2391.0,276.249,276.2979,275.8477,275.8477,2391.0
2022-04-05 09:55:00,281.66,281.99,281.65,281.96,12709.0,275.652,275.9749,275.6422,275.9456,12709.0
2022-04-05 10:00:00,281.98,282.55,281.74,282.26,3456.0,275.9651,276.523,275.7303,276.2392,3456.0
2022-04-05 10:05:00,281.49,281.5,280.0,280.02,15082.0,275.4856,275.4954,274.0274,274.047,15082.0
2022-04-05 10:10:00,280.22,280.3,280.01,280.16,14847.0,274.2427,274.321,274.0372,274.184,14847.0
2022-04-05 10:15:00,279.91,279.94,279.47,279.68,6554.0,273.9393,273.9687,273.5087,273.7142,6554.0
2022-04-05 10:20:00,279.7,280.02,279.48,279.93,18744.0,273.7338,274.047,273.5185,273.9589,18744.0
2022-04-05 10:25:00,280.07,280.16,279.76,279.99,4276.0,274.0959,274.184,273.7925,274.0176,4276.0
2022-04-05 10:30:00,280.1,280.26,279.84,279.84,8528.0,274.1252,274.2818,273.8708,273.8708,8528.0
2022-04-05 10:35:00,279.96,280.16,279.24,279.35,44395.0,273.9882,274.184,273.2836,273.3912,44395.0
2022-04-05 10:40:00,279.39,279.39,279.24,279.39,2452.0,273.4304,273.4304,273.2836,273.4304,2452.0
2022-04-05 10:45:00,279.34,279.83,279.32,279.83,4845.0,273.3815,273.861,273.3619,273.861,4845.0
2022-04-05 10:50:00,279.93,280.54,279.81,280.54,6748.0,273.9589,274.5559,273.8414,274.5559,6748.0
2022-04-05 10:55:00,280.42,280.42,280.11,280.24,8734.0,274.4384,274.4384,274.135,274.2623,8734.0
2022-04-05 11:00:00,280.22,280.45,279.93,280.06,2447.0,274.2427,274.4678,273.9589,274.0861,2447.0
2022-04-05 11:05:00,280.22,280.43,279.97,280.01,15345.0,274.2427,274.4482,273.998,274.0372,15345.0
2022-04-05 11:10:00,280.08,280.24,279.81,280.17,41593.0,274.1057,274.2623,273.8414,274.1938,41593.0
2022-04-05 11:15:00,280.01,280.03,279.6,279.75,10921.0,274.0372,274.0567,273.6359,273.7827,10921.0
2022-04-05 11:20:00,279.75,279.86,279.66,279.66,5920.0,273.7827,273.8904,273.6946,273.6946,5920.0
2022-04-05 11:25:00,279.7,279.79,279.55,279.76,4942.0,273.7338,273.8219,273.587,273.7925,4942.0
2022-04-05 11:30:00,279.61,279.88,279.61,279.88,12647.0,273.6457,273.9099,273.6457,273.9099,12647.0
2022-04-05 11:35:00,279.88,279.88,278.98,279.05,8617.0,273.9099,273.9099,273.0291,273.0976,8617.0
2022-04-05 11:40:00,279.09,279.28,279.02,279.21,4531.0,273.1368,273.3227,273.0683,273.2542,4531.0
2022-04-05 11:45:00,279.13,279.14,278.98,279.07,3391.0,273.1759,273.1857,273.0291,273.1172,3391.0
2022-04-05 11:50:00,279.02,279.33,278.91,279.05,7735.0,273.0683,273.3717,272.9606,273.0976,7735.0
2022-04-05 11:55:00,279.12,279.12,278.9,278.9,12467.0,273.1662,273.1662,272.9508,272.9508,12467.0
2022-04-05 12:00:00,278.93,279.13,278.77,279.01,5322.0,272.9802,273.1759,272.8236,273.0585,5322.0
2022-04-05 12:05:00,279.05,279.15,279.04,279.08,3765.0,273.0976,273.1955,273.0879,273.127,3765.0
2022-04-05 12:10:00,279.09,279.18,278.97,279.0,6312.0,273.1368,273.2249,273.0194,273.0487,6312.0
2022-04-05 12:15:00,278.88,278.97,278.49,278.49,4586.0,272.9313,273.0194,272.5496,272.5496,4586.0
2022-04-05 12:20:00,278.49,278.53,278.25,278.35,5009.0,272.5496,272.5887,272.3147,272.4126,5009.0
2022-04-05 12:25:00,278.29,278.29,278.13,278.29,8932.0,272.3539,272.3539,272.1973,272.3539,8932.0
2022-04-05 12:30:00,278.17,278.36,278.12,278.3,8471.0,272.2364,272.4224,272.1875,272.3636,8471.0
2022-04-05 12:35:00,278.22,278.48,278.17,278.48,8606.0,272.2853,272.5398,272.2364,272.5398,8606.0
2022-04-05 12:40:00,278.47,278.55,278.25,278.25,2504.0,272.53,272.6083,272.3147,272.3147,2504.0
2022-04-05 12:45:00,278.33,278.66,278.33,278.66,596.0,272.393,272.716,272.393,272.716,596.0
2022-04-05 12:50:00,278.69,278.88,278.69,278.76,5138.0,272.7453,272.9313,272.7453,272.8138,5138.0
2022-04-05 12:55:00,278.83,278.95,278.76,278.9,2015.0,272.8823,272.9998,272.8138,272.9508,2015.0
2022-04-05 13:00:00,278.76,278.99,278.76,278.98,1715.0,272.8138,273.0389,272.8138,273.0291,1715.0
2022-04-05 13:05:00,278.85,279.31,278.8,279.31,6586.0,272.9019,273.3521,272.853,273.3521,6586.0
2022-04-05 13:10:00,279.58,279.58,279.53,279.53,323.0,273.6163,273.6163,273.5674,273.5674,323.0
2022-04-05 13:15:00,279.57,279.81,279.49,279.73,14153.0,273.6066,273.8414,273.5283,273.7631,14153.0
2022-04-05 13:20:00,279.66,279.68,279.64,279.67,400.0,273.6946,273.7142,273.6751,273.7044,400.0
2022-04-05 13:25:00,279.58,279.58,279.36,279.36,896.0,273.6163,273.6163,273.401,273.401,896.0
2022-04-05 13:30:00,279.3,279.3,279.11,279.11,1754.0,273.3423,273.3423,273.1564,273.1564,1754.0
2022-04-05 13:35:00,279.06,279.06,278.89,278.96,68241.0,273.1074,273.1074,272.9411,273.0096,68241.0
2022-04-05 13:40:00,278.85,278.88,278.55,278.55,5513.0,272.9019,272.9313,272.6083,272.6083,5513.0
2022-04-05 13:45:00,278.54,278.63,278.32,278.34,5062.0,272.5985,272.6866,272.3832,272.4028,5062.0
2022-04-05 13:50:00,278.35,278.39,278.1,278.33,9075.0,272.4126,272.4517,272.1679,272.393,9075.0
2022-04-05 13:55:00,278.21,278.6,278.21,278.55,6161.0,272.2756,272.6572,272.2756,272.6083,6161.0
2022-04-05 14:00:00,278.51,278.67,278.29,278.34,6488.0,272.5692,272.7258,272.3539,272.4028,6488.0
2022-04-05 14:05:00,278.31,278.55,278.26,278.32,25891.0,272.3734,272.6083,272.3245,272.3832,25891.0
2022-04-05 14:10:00,278.41,278.58,278.28,278.51,2132.0,272.4713,272.6377,272.3441,272.5692,2132.0
2022-04-05 14:15:00,278.56,278.93,278.49,278.8,2935.0,272.6181,272.9802,272.5496,272.853,2935.0
2022-04-05 14:20:00,279.01,279.07,278.74,278.86,25379.0,273.0585,273.1172,272.7943,272.9117,25379.0
2022-04-05 14:25:00,278.89,278.96,278.62,278.73,8645.0,272.9411,273.0096,272.6768,272.7845,8645.0
2022-04-05 14:30:00,278.72,278.78,278.58,278.68,26404.0,272.7747,272.8334,272.6377,272.7355,26404.0
2022-04-05 14:35:00,278.69,278.96,278.4,278.41,25656.0,272.7453,273.0096,272.4615,272.4713,25656.0
2022-04-05 14:40:00,278.38,278.93,278.38,278.92,3420.0,272.4419,272.9802,272.4419,272.9704,3420.0
2022-04-05 14:45:00,278.94,279.11,278.72,278.9,22604.0,272.99,273.1564,272.7747,272.9508,22604.0
2022-04-05 14:50:00,278.92,279.04,278.75,278.81,29783.0,272.9704,273.0879,272.804,272.8628,29783.0
2022-04-05 14:55:00,278.88,278.99,278.37,278.43,20190.0,272.9313,273.0389,272.4321,272.4909,20190.0
2022-04-05 15:00:00,278.51,278.61,278.1,278.1,4164.0,272.5692,272.667,272.1679,272.1679,4164.0
2022-04-05 15:05:00,278.14,278.15,277.8,277.86,10461.0,272.2071,272.2168,271.8743,271.933,10461.0
2022-04-05 15:10:00,277.93,277.93,277.56,277.58,7391.0,272.0015,272.0015,271.6394,271.659,7391.0
2022-04-05 15:15:00,277.6,277.69,277.48,277.54,17462.0,271.6786,271.7667,271.5611,271.6199,17462.0
2022-04-05 15:20:00,277.44,277.85,277.41,277.84,12148.0,271.522,271.9232,271.4926,271.9135,12148.0
2022-04-05 15:25:00,277.8,277.8,277.53,277.71,4125.0,271.8743,271.8743,271.6101,271.7862,4125.0
2022-04-05 15:30:00,277.48,277.5,277.24,277.28,11659.0,271.5611,271.5807,271.3263,271.3654,11659.0
2022-04-05 15:35:00,277.23,277.52,277.13,277.25,6357.0,271.3165,271.6003,271.2186,271.336,6357.0
2022-04-05 15:40:00,277.33,277.49,277.19,277.41,18461.0,271.4143,271.5709,271.2773,271.4926,18461.0
2022-04-05 15:45:00,277.41,277.48,276.96,276.98,19833.0,271.4926,271.5611,271.0522,271.0718,19833.0
2022-04-05 15:50:00,277.08,277.9,277.07,277.68,32169.0,271.1697,271.9722,271.1599,271.7569,32169.0
2022-04-05 15:55:00,277.62,277.88,277.33,277.81,69050.0,271.6981,271.9526,271.4143,271.8841,69050.0
2022-04-06 09:30:00,273.61,274.17,273.24,273.46,78408.0,267.7737,268.3217,267.4116,267.6269,78408.0
2022-04-06 09:35:00,273.4,273.44,272.66,272.76,32529.0,267.5682,267.6073,266.8439,266.9418,32529.0
2022-04-06 09:40:00,272.89,272.93,272.0,272.0,14531.0,267.069,267.1082,266.198,266.198,14531.0
2022-04-06 09:45:00,271.94,272.09,271.65,271.72,14312.0,266.1393,266.2861,265.8555,265.924,14312.0
2022-04-06 09:50:00,271.68,271.85,271.42,271.42,22607.0,265.8849,266.0512,265.6304,265.6304,22607.0
2022-04-06 09:55:00,271.24,271.71,271.24,271.36,5599.0,265.4542,265.9142,265.4542,265.5717,5599.0
2022-04-06 10:00:00,271.28,271.31,270.61,270.71,30918.0,265.4934,265.5227,264.8377,264.9355,30918.0
2022-04-06 10:05:00,270.7,270.85,270.44,270.63,33710.0,264.9258,265.0726,264.6713,264.8573,33710.0
2022-04-06 10:10:00,270.38,270.85,270.34,270.82,27406.0,264.6126,265.0726,264.5734,265.0432,27406.0
2022-04-06 10:15:00,270.79,271.51,270.79,271.32,80890.0,265.0138,265.7185,265.0138,265.5325,80890.0
2022-04-06 10:20:00,271.32,271.49,271.04,271.14,136951.0,265.5325,265.6989,265.2585,265.3564,136951.0
2022-04-06 10:25:00,271.14,271.25,270.67,270.71,17458.0,265.3564,265.464,264.8964,264.9355,17458.0
2022-04-06 10:30:00,270.69,271.14,270.54,270.71,14777.0,264.916,265.3564,264.7692,264.9355,14777.0
2022-04-06 10:35:00,270.74,271.01,270.59,270.99,9032.0,264.9649,265.2291,264.8181,265.2096,9032.0
2022-04-06 10:40:00,270.86,271.49,270.74,271.28,10133.0,265.0823,265.6989,264.9649,265.4934,10133.0
2022-04-06 10:45:00,271.38,271.69,271.29,271.51,12342.0,265.5913,265.8946,265.5032,265.7185,12342.0
2022-04-06 10:50:00,271.43,271.55,270.99,271.12,6264.0,265.6402,265.7576,265.2096,265.3368,6264.0
2022-04-06 10:55:00,271.09,271.16,270.78,270.79,5186.0,265.3074,265.3759,265.0041,265.0138,5186.0
2022-04-06 11:00:00,270.76,271.18,270.7,271.1,8471.0,264.9845,265.3955,264.9258,265.3172,8471.0
2022-04-06 11:05:00,270.95,270.95,270.33,270.45,5684.0,265.1704,265.1704,264.5636,264.6811,5684.0
2022-04-06 11:10:00,270.49,270.68,270.34,270.68,2477.0,264.7202,264.9062,264.5734,264.9062,2477.0
2022-04-06 11:15:00,270.57,270.71,270.26,270.32,5115.0,264.7985,264.9355,264.4951,264.5539,5115.0
2022-04-06 11:20:00,270.47,271.21,270.47,270.84,14815.0,264.7007,265.4249,264.7007,265.0628,14815.0
2022-04-06 11:25:00,270.8,270.95,270.65,270.83,6023.0,265.0236,265.1704,264.8768,265.053,6023.0
2022-04-06 11:30:00,270.81,270.9,270.43,270.58,19562.0,265.0334,265.1215,264.6615,264.8083,19562.0
2022-04-06 11:35:00,270.62,270.66,270.47,270.57,11087.0,264.8475,264.8866,264.7007,264.7985,11087.0
2022-04-06 11:40:00,270.62,271.02,270.59,271.01,11365.0,264.8475,265.2389,264.8181,265.2291,11365.0
2022-04-06 11:45:00,271.12,271.41,270.84,271.29,16480.0,265.3368,265.6206,265.0628,265.5032,16480.0
2022-04-06 11:50:00,271.42,271.59,271.16,271.41,6870.0,265.6304,265.7968,265.3759,265.6206,6870.0
2022-04-06 11:55:00,271.4,271.41,270.87,271.07,14998.0,265.6108,265.6206,265.0921,265.2879,14998.0
2022-04-06 12:00:00,271.06,271.17,270.8,270.86,3951.0,265.2781,265.3857,265.0236,265.0823,3951.0
2022-04-06 12:05:00,270.86,270.97,270.71,270.71,5874.0,265.0823,265.19,264.9355,264.9355,5874.0
2022-04-06 12:10:00,270.73,270.8,270.37,270.37,5026.0,264.9551,265.0236,264.6028,264.6028,5026.0
2022-04-06 12:15:00,270.39,270.39,270.15,270.27,9000.0,264.6224,264.6224,264.3875,264.5049,9000.0
2022-04-06 12:20:00,270.21,270.21,269.96,270.13,8503.0,264.4462,264.4462,264.2015,264.3679,8503.0
2022-04-06 12:25:00,270.12,270.21,269.98,270.06,9213.0,264.3581,264.4462,264.2211,264.2994,9213.0
2022-04-06 12:30:00,270.05,270.38,269.91,270.26,7773.0,264.2896,264.6126,264.1526,264.4951,7773.0
2022-04-06 12:35:00,270.21,270.23,270.06,270.11,3022.0,264.4462,264.4658,264.2994,264.3483,3022.0
2022-04-06 12:40:00,270.24,270.24,270.01,270.01,3965.0,264.4756,264.4756,264.2505,264.2505,3965.0
2022-04-06 12:45:00,270.1,270.23,269.78,270.13,3339.0,264.3386,264.4658,264.0254,264.3679,3339.0
2022-04-06 12:50:00,270.07,270.25,270.02,270.16,4817.0,264.3092,264.4854,264.2603,264.3973,4817.0
2022-04-06 12:55:00,270.23,270.36,270.15,270.19,8391.0,264.4658,264.593,264.3875,264.4266,8391.0
2022-04-06 13:00:00,270.23,270.28,270.0,270.07,11926.0,264.4658,264.5147,264.2407,264.3092,11926.0
2022-04-06 13:05:00,270.06,270.3,270.05,270.13,9228.0,264.2994,264.5343,264.2896,264.3679,9228.0
2022-04-06 13:10:00,270.19,270.28,270.08,270.21,7810.0,264.4266,264.5147,264.319,264.4462,7810.0
2022-04-06 13:15:00,270.16,270.63,270.16,270.58,7924.0,264.3973,264.8573,264.3973,264.8083,7924.0
2022-04-06 13:20:00,270.58,270.89,270.5,270.81,5045.0,264.8083,265.1117,264.73,265.0334,5045.0
2022-04-06 13:25:00,270.86,270.86,270.66,270.83,6198.0,265.0823,265.0823,264.8866,265.053,6198.0
2022-04-06 13:30:00,270.84,271.25,270.68,271.08,12187.0,265.0628,265.464,264.9062,265.2977,12187.0
2022-04-06 13:35:00,271.19,271.4,270.89,271.39,6854.0,265.4053,265.6108,265.1117,265.601,6854.0
2022-04-06 13:40:00,271.4,271.96,271.34,271.92,10931.0,265.6108,266.1589,265.5521,266.1197,10931.0
2022-04-06 13:45:00,271.81,272.17,271.51,272.17,11174.0,266.0121,266.3644,265.7185,266.3644,11174.0
2022-04-06 13:50:00,272.09,272.13,271.87,271.89,6617.0,266.2861,266.3253,266.0708,266.0904,6617.0
2022-04-06 13:55:00,271.89,271.89,271.4,271.4,9186.0,266.0904,266.0904,265.6108,265.6108,9186.0
2022-04-06 14:00:00,271.45,273.36,271.15,272.69,33793.0,265.6598,267.529,265.3662,266.8733,33793.0
2022-04-06 14:05:00,272.67,272.68,270.7,270.8,17076.0,266.8537,266.8635,264.9258,265.0236,17076.0
2022-04-06 14:10:00,270.52,270.78,270.02,270.03,37743.0,264.7496,265.0041,264.2603,264.27,37743.0
2022-04-06 14:15:00,270.0,270.0,269.35,269.48,11673.0,264.2407,264.2407,263.6046,263.7318,11673.0
2022-04-06 14:20:00,269.51,270.04,269.51,269.95,10427.0,263.7611,264.2798,263.7611,264.1918,10427.0
2022-04-06 14:25:00,270.13,270.49,269.87,270.13,16539.0,264.3679,264.7202,264.1135,264.3679,16539.0
2022-04-06 14:30:00,270.23,272.18,270.12,272.06,7352.0,264.4658,266.3742,264.3581,266.2567,7352.0
2022-04-06 14:35:00,272.16,272.36,271.14,271.39,7501.0,266.3546,266.5503,265.3564,265.601,7501.0
2022-04-06 14:40:00,271.28,271.8,271.01,271.66,11214.0,265.4934,266.0023,265.2291,265.8653,11214.0
2022-04-06 14:45:00,271.6,272.08,271.08,271.25,7253.0,265.8066,266.2763,265.2977,265.464,7253.0
2022-04-06 14:50:00,271.46,272.2,271.34,272.2,14343.0,265.6695,266.3938,265.5521,266.3938,14343.0
2022-04-06 14:55:00,272.15,273.0,272.15,272.93,8097.0,266.3448,267.1767,266.3448,267.1082,8097.0
2022-04-06 15:00:00,273.14,273.86,273.13,273.66,17824.0,267.3137,268.0184,267.3039,267.8226,17824.0
2022-04-06 15:05:00,273.62,273.62,272.65,272.76,4917.0,267.7835,267.7835,266.8342,266.9418,4917.0
2022-04-06 15:10:00,272.88,273.2,272.49,272.91,14663.0,267.0593,267.3724,266.6776,267.0886,14663.0
2022-04-06 15:15:00,272.92,273.28,272.22,272.28,20318.0,267.0984,267.4507,266.4133,266.4721,20318.0
2022-04-06 15:20:00,272.2,272.2,271.58,271.64,18611.0,266.3938,266.3938,265.787,265.8457,18611.0
2022-04-06 15:25:00,271.68,271.68,271.05,271.15,21397.0,265.8849,265.8849,265.2683,265.3662,21397.0
2022-04-06 15:30:00,271.08,271.5,270.81,270.86,16428.0,265.2977,265.7087,265.0334,265.0823,16428.0
2022-04-06 15:35:00,270.86,271.97,270.86,271.97,37539.0,265.0823,266.1687,265.0823,266.1687,37539.0
2022-04-06 15:40:00,271.88,272.16,271.54,272.06,92575.0,266.0806,266.3546,265.7478,266.2567,92575.0
2022-04-06 15:45:00,272.04,272.88,271.87,272.61,94317.0,266.2372,267.0593,266.0708,266.795,94317.0
2022-04-06 15:50:00,272.7,272.89,271.7,271.75,129368.0,266.8831,267.069,265.9044,265.9534,129368.0
2022-04-06 15:55:00,271.75,272.26,271.52,271.54,74332.0,265.9534,266.4525,265.7283,265.7478,74332.0
2022-04-07 09:30:00,270.87,272.27,270.32,272.27,35392.0,265.0921,266.4623,264.5539,266.4623,35392.0
2022-04-07 09:35:00,272.42,272.99,272.07,272.53,9963.0,266.6091,267.1669,266.2665,266.7167,9963.0
2022-04-07 09:40:00,272.66,272.82,271.6,271.63,3844.0,266.8439,267.0005,265.8066,265.8359,3844.0
2022-04-07 09:45:00,271.91,272.0,271.05,271.05,13146.0,266.1099,266.198,265.2683,265.2683,13146.0
2022-04-07 09:50:00,271.24,272.59,271.23,272.36,4398.0,265.4542,266.7754,265.4445,266.5503,4398.0
2022-04-07 09:55:00,272.25,272.82,272.25,272.82,3407.0,266.4427,267.0005,266.4427,267.0005,3407.0
2022-04-07 10:00:00,272.66,273.45,272.66,272.68,18636.0,266.8439,267.6171,266.8439,266.8635,18636.0
2022-04-07 10:05:00,272.69,272.82,271.83,272.03,64990.0,266.8733,267.0005,266.0317,266.2274,64990.0
2022-04-07 10:10:00,272.0,272.76,271.83,272.71,11787.0,266.198,266.9418,266.0317,266.8929,11787.0
2022-04-07 10:15:00,272.54,272.64,272.08,272.25,9476.0,266.7265,266.8244,266.2763,266.4427,9476.0
2022-04-07 10:20:00,271.79,272.01,271.62,272.01,2565.0,265.9925,266.2078,265.8261,266.2078,2565.0
2022-04-07 10:25:00,272.31,272.35,271.91,271.91,3513.0,266.5014,266.5406,266.1099,266.1099,3513.0
2022-04-07 10:30:00,272.25,272.33,271.72,272.09,4817.0,266.4427,266.521,265.924,266.2861,4817.0
2022-04-07 10:35:00,272.14,272.56,271.48,271.48,8156.0,266.335,266.7461,265.6891,265.6891,8156.0
2022-04-07 10:40:00,271.35,271.35,270.62,270.81,16228.0,265.5619,265.5619,264.8475,265.0334,16228.0
2022-04-07 10:45:00,270.71,270.91,270.46,270.51,15152.0,264.9355,265.1313,264.6909,264.7398,15152.0
2022-04-07 10:50:00,271.26,271.39,271.11,271.38,1968.0,265.4738,265.601,265.327,265.5913,1968.0
2022-04-07 10:55:00,271.37,271.56,271.15,271.22,4482.0,265.5815,265.7674,265.3662,265.4347,4482.0
2022-04-07 11:00:00,271.4,271.81,271.37,271.44,9021.0,265.6108,266.0121,265.5815,265.65,9021.0
2022-04-07 11:05:00,271.48,271.49,271.02,271.04,26014.0,265.6891,265.6989,265.2389,265.2585,26014.0
2022-04-07 11:10:00,270.91,271.04,270.6,270.9,16266.0,265.1313,265.2585,264.8279,265.1215,16266.0
2022-04-07 11:15:00,270.78,270.81,270.46,270.61,6009.0,265.0041,265.0334,264.6909,264.8377,6009.0
2022-04-07 11:20:00,270.53,271.02,270.53,270.86,5344.0,264.7594,265.2389,264.7594,265.0823,5344.0
2022-04-07 11:25:00,270.91,271.07,270.09,270.31,13361.0,265.1313,265.2879,264.3288,264.5441,13361.0
2022-04-07 11:30:00,270.35,270.35,269.86,269.94,25561.0,264.5832,264.5832,264.1037,264.182,25561.0
2022-04-07 11:35:00,269.96,270.39,269.96,270.25,12848.0,264.2015,264.6224,264.2015,264.4854,12848.0
2022-04-07 11:40:00,270.14,270.31,269.87,269.91,1692.0,264.3777,264.5441,264.1135,264.1526,1692.0
2022-04-07 11:45:00,270.03,270.37,269.88,269.9,14040.0,264.27,264.6028,264.1232,264.1428,14040.0
2022-04-07 11:50:00,269.88,269.9,269.26,269.26,10730.0,264.1232,264.1428,263.5165,263.5165,10730.0
2022-04-07 11:55:00,269.32,269.61,269.32,269.61,12134.0,263.5752,263.859,263.5752,263.859,12134.0
2022-04-07 12:00:00,269.51,269.82,269.49,269.55,3443.0,263.7611,264.0645,263.7416,263.8003,3443.0
2022-04-07 12:05:00,269.53,269.96,269.53,269.94,3557.0,263.7807,264.2015,263.7807,264.182,3557.0
2022-04-07 12:10:00,270.0,270.27,269.89,270.11,8855.0,264.2407,264.5049,264.133,264.3483,8855.0
2022-04-07 12:15:00,270.13,270.13,269.78,269.95,2323.0,264.3679,264.3679,264.0254,264.1918,2323.0
2022-04-07 12:20:00,269.89,270.35,269.84,269.94,5666.0,264.133,264.5832,264.0841,264.182,5666.0
2022-04-07 12:25:00,269.88,270.06,269.61,269.65,3466.0,264.1232,264.2994,263.859,263.8982,3466.0
2022-04-07 12:30:00,269.59,269.76,269.54,269.61,3725.0,263.8394,264.0058,263.7905,263.859,3725.0
2022-04-07 12:35:00,269.46,269.63,269.31,269.31,66420.0,263.7122,263.8786,263.5654,263.5654,66420.0
2022-04-07 12:40:00,269.28,269.36,269.0,269.07,18373.0,263.536,263.6143,263.262,263.3305,18373.0
2022-04-07 12:45:00,268.94,269.17,268.61,268.61,6659.0,263.2033,263.4284,262.8803,262.8803,6659.0
2022-04-07 12:50:00,268.56,269.15,268.56,269.04,8471.0,262.8314,263.4088,262.8314,263.3012,8471.0
2022-04-07 12:55:00,269.03,269.39,269.01,269.23,236184.0,263.2914,263.6437,263.2718,263.4871,236184.0
2022-04-07 13:00:00,269.29,269.95,269.23,269.8,35213.0,263.5458,264.1918,263.4871,264.045,35213.0
2022-04-07 13:05:00,269.77,270.01,269.67,269.97,9107.0,264.0156,264.2505,263.9177,264.2113,9107.0
2022-04-07 13:10:00,270.0,270.75,269.96,270.42,8115.0,264.2407,264.9747,264.2015,264.6517,8115.0
2022-04-07 13:15:00,270.46,270.83,270.37,270.71,5893.0,264.6909,265.053,264.6028,264.9355,5893.0
2022-04-07 13:20:00,270.74,271.04,270.71,270.71,5778.0,264.9649,265.2585,264.9355,264.9355,5778.0
2022-04-07 13:25:00,270.61,271.3,270.61,271.19,3886.0,264.8377,265.513,264.8377,265.4053,3886.0
2022-04-07 13:30:00,271.13,271.35,271.04,271.04,10234.0,265.3466,265.5619,265.2585,265.2585,10234.0
2022-04-07 13:35:00,271.07,271.29,270.88,270.95,4729.0,265.2879,265.5032,265.1019,265.1704,4729.0
2022-04-07 13:40:00,270.78,270.95,270.7,270.93,3470.0,265.0041,265.1704,264.9258,265.1509,3470.0
2022-04-07 13:45:00,270.7,271.14,270.68,271.02,6895.0,264.9258,265.3564,264.9062,265.2389,6895.0
2022-04-07 13:50:00,270.53,270.81,270.42,270.8,8534.0,264.7594,265.0334,264.6517,265.0236,8534.0
2022-04-07 13:55:00,270.95,271.9,270.95,271.77,15203.0,265.1704,266.1002,265.1704,265.9729,15203.0
2022-04-07 14:00:00,271.8,272.05,271.64,271.65,7518.0,266.0023,266.247,265.8457,265.8555,7518.0
2022-04-07 14:05:00,271.75,271.85,271.53,271.85,3578.0,265.9534,266.0512,265.7381,266.0512,3578.0
2022-04-07 14:10:00,271.8,271.82,271.63,271.73,1975.0,266.0023,266.0219,265.8359,265.9338,1975.0
2022-04-07 14:15:00,271.53,271.57,271.16,271.21,13451.0,265.7381,265.7772,265.3759,265.4249,13451.0
2022-04-07 14:20:00,271.3,271.56,271.28,271.55,53573.0,265.513,265.7674,265.4934,265.7576,53573.0
2022-04-07 14:25:00,271.68,272.33,271.52,271.52,3743.0,265.8849,266.521,265.7283,265.7283,3743.0
2022-04-07 14:30:00,271.44,271.64,271.34,271.47,8248.0,265.65,265.8457,265.5521,265.6793,8248.0
2022-04-07 14:35:00,271.58,271.74,271.33,271.74,4807.0,265.787,265.9436,265.5423,265.9436,4807.0
2022-04-07 14:40:00,271.6,271.85,271.47,271.8,6253.0,265.8066,266.0512,265.6793,266.0023,6253.0
2022-04-07 14:45:00,271.76,272.29,271.53,272.11,15397.0,265.9631,266.4818,265.7381,266.3057,15397.0
2022-04-07 14:50:00,271.99,272.6,271.94,272.5,118257.0,266.1882,266.7852,266.1393,266.6874,118257.0
2022-04-07 14:55:00,272.5,273.16,272.49,273.06,53184.0,266.6874,267.3333,266.6776,267.2354,53184.0
2022-04-07 15:00:00,272.94,273.63,272.94,273.43,20519.0,267.118,267.7933,267.118,267.5975,20519.0
2022-04-07 15:05:00,273.39,273.71,273.32,273.67,18530.0,267.5584,267.8716,267.4899,267.8324,18530.0
2022-04-07 15:10:00,273.65,273.93,273.63,273.85,4828.0,267.8128,268.0869,267.7933,268.0086,4828.0
2022-04-07 15:15:00,274.02,274.11,273.65,273.72,9847.0,268.1749,268.263,267.8128,267.8813,9847.0
2022-04-07 15:20:00,273.56,273.56,273.2,273.36,10459.0,267.7248,267.7248,267.3724,267.529,10459.0
2022-04-07 15:25:00,273.38,273.54,273.09,273.17,6850.0,267.5486,267.7052,267.2648,267.3431,6850.0
2022-04-07 15:30:00,273.22,273.81,273.13,273.81,8594.0,267.392,267.9694,267.3039,267.9694,8594.0
2022-04-07 15:35:00,273.71,273.8,273.59,273.76,16552.0,267.8716,267.9596,267.7541,267.9205,16552.0
2022-04-07 15:40:00,273.88,274.1,273.56,273.9,11350.0,268.0379,268.2532,267.7248,268.0575,11350.0
2022-04-07 15:45:00,273.79,274.15,273.27,273.46,22979.0,267.9498,268.3022,267.4409,267.6269,22979.0
2022-04-07 15:50:00,273.27,273.62,272.81,272.88,22279.0,267.4409,267.7835,266.9907,267.0593,22279.0
2022-04-07 15:55:00,272.85,272.85,272.39,272.58,30765.0,267.0299,267.0299,266.5797,266.7657,30765.0
2022-04-08 09:30:00,271.35,271.52,270.37,270.67,14997.0,265.5619,265.7283,264.6028,264.8964,14997.0
2022-04-08 09:35:00,270.3,270.39,270.12,270.23,4078.0,264.5343,264.6224,264.3581,264.4658,4078.0
2022-04-08 09:40:00,270.25,270.3,269.79,269.86,16511.0,264.4854,264.5343,264.0352,264.1037,16511.0
2022-04-08 09:45:00,269.81,270.37,269.73,270.01,8375.0,264.0547,264.6028,263.9764,264.2505,8375.0
2022-04-08 09:50:00,270.06,270.11,269.18,269.25,8541.0,264.2994,264.3483,263.4382,263.5067,8541.0
2022-04-08 09:55:00,269.16,269.37,268.94,269.14,7978.0,263.4186,263.6241,263.2033,263.399,7978.0
2022-04-08 10:00:00,269.23,269.81,269.17,269.81,5278.0,263.4871,264.0547,263.4284,264.0547,5278.0
2022-04-08 10:05:00,269.83,270.38,269.56,270.32,5365.0,264.0743,264.6126,263.8101,264.5539,5365.0
2022-04-08 10:10:00,269.98,269.98,269.45,269.77,6310.0,264.2211,264.2211,263.7024,264.0156,6310.0
2022-04-08 10:15:00,269.53,269.87,269.45,269.87,4029.0,263.7807,264.1135,263.7024,264.1135,4029.0
2022-04-08 10:20:00,269.96,270.34,269.9,270.34,3887.0,264.2015,264.5734,264.1428,264.5734,3887.0
2022-04-08 10:25:00,270.26,270.88,270.24,270.79,3476.0,264.4951,265.1019,264.4756,265.0138,3476.0
2022-04-08 10:30:00,270.81,271.11,270.6,270.84,5282.0,265.0334,265.327,264.8279,265.0628,5282.0
2022-04-08 10:35:00,270.73,270.89,270.58,270.87,7665.0,264.9551,265.1117,264.8083,265.0921,7665.0
2022-04-08 10:40:00,271.01,271.03,270.36,270.47,4451.0,265.2291,265.2487,264.593,264.7007,4451.0
2022-04-08 10:45:00,270.31,270.61,269.9,269.99,15173.0,264.5441,264.8377,264.1428,264.2309,15173.0
2022-04-08 10:50:00,269.95,271.4,269.95,271.31,16322.0,264.1918,265.6108,264.1918,265.5227,16322.0
2022-04-08 10:55:00,271.24,271.91,271.22,271.91,18341.0,265.4542,266.1099,265.4347,266.1099,18341.0
2022-04-08 11:00:00,271.82,272.3,271.61,271.99,12183.0,266.0219,266.4916,265.8163,266.1882,12183.0
2022-04-08 11:05:00,272.1,272.1,271.72,271.75,19569.0,266.2959,266.2959,265.924,265.9534,19569.0
2022-04-08 11:10:00,271.82,272.09,271.78,271.9,13403.0,266.0219,266.2861,265.9827,266.1002,13403.0
2022-04-08 11:15:00,271.95,271.96,271.48,271.6,4988.0,266.1491,266.1589,265.6891,265.8066,4988.0
2022-04-08 11:20:00,271.5,271.54,271.1,271.17,7674.0,265.7087,265.7478,265.3172,265.3857,7674.0
2022-04-08 11:25:00,271.24,271.34,271.09,271.34,6061.0,265.4542,265.5521,265.3074,265.5521,6061.0
2022-04-08 11:30:00,271.37,271.73,271.36,271.64,12725.0,265.5815,265.9338,265.5717,265.8457,12725.0
2022-04-08 11:35:00,271.0,271.08,270.77,271.08,6417.0,265.2194,265.2977,264.9943,265.2977,6417.0
2022-04-08 11:40:00,271.28,271.31,271.1,271.24,6948.0,265.4934,265.5227,265.3172,265.4542,6948.0
2022-04-08 11:45:00,271.13,271.83,271.12,271.59,2226.0,265.3466,266.0317,265.3368,265.7968,2226.0
2022-04-08 11:50:00,271.53,271.77,271.48,271.48,7399.0,265.7381,265.9729,265.6891,265.6891,7399.0
2022-04-08 11:55:00,271.42,271.7,271.42,271.66,1152.0,265.6304,265.9044,265.6304,265.8653,1152.0
2022-04-08 12:00:00,271.72,271.9,271.58,271.77,10897.0,265.924,266.1002,265.787,265.9729,10897.0
2022-04-08 12:05:00,271.65,271.77,271.4,271.5,141282.0,265.8555,265.9729,265.6108,265.7087,141282.0
2022-04-08 12:10:00,271.55,271.78,271.25,271.47,7070.0,265.7576,265.9827,265.464,265.6793,7070.0
2022-04-08 12:15:00,271.52,271.9,271.29,271.9,3987.0,265.7283,266.1002,265.5032,266.1002,3987.0
2022-04-08 12:20:00,271.87,272.27,271.87,272.02,1410.0,266.0708,266.4623,266.0708,266.2176,1410.0
2022-04-08 12:25:00,272.14,272.43,272.13,272.29,12365.0,266.335,266.6189,266.3253,266.4818,12365.0
2022-04-08 12:30:00,272.23,272.23,271.82,271.85,12901.0,266.4231,266.4231,266.0219,266.0512,12901.0
2022-04-08 12:35:00,271.86,272.04,271.77,272.04,12920.0,266.061,266.2372,265.9729,266.2372,12920.0
2022-04-08 12:40:00,272.01,272.13,271.92,271.92,20679.0,266.2078,266.3253,266.1197,266.1197,20679.0
2022-04-08 12:45:00,271.89,272.06,271.67,271.73,11290.0,266.0904,266.2567,265.8751,265.9338,11290.0
2022-04-08 12:50:00,271.73,272.08,271.64,272.02,10617.0,265.9338,266.2763,265.8457,266.2176,10617.0
2022-04-08 12:55:00,272.02,272.16,271.86,272.13,9224.0,266.2176,266.3546,266.061,266.3253,9224.0
2022-04-08 13:00:00,272.07,272.07,271.73,271.99,4639.0,266.2665,266.2665,265.9338,266.1882,4639.0
2022-04-08 13:05:00,271.91,271.91,271.67,271.89,6479.0,266.1099,266.1099,265.8751,266.0904,6479.0
2022-04-08 13:10:00,271.87,271.89,271.42,271.49,49355.0,266.0708,266.0904,265.6304,265.6989,49355.0
2022-04-08 13:15:00,271.41,271.43,271.24,271.31,3191.0,265.6206,265.6402,265.4542,265.5227,3191.0
2022-04-08 13:20:00,271.23,271.43,271.23,271.28,66234.0,265.4445,265.6402,265.4445,265.4934,66234.0
2022-04-08 13:25:00,271.27,271.27,271.0,271.07,13912.0,265.4836,265.4836,265.2194,265.2879,13912.0
2022-04-08 13:30:00,271.06,271.07,270.89,270.89,5889.0,265.2781,265.2879,265.1117,265.1117,5889.0
2022-04-08 13:35:00,270.83,270.97,270.75,270.9,3698.0,265.053,265.19,264.9747,265.1215,3698.0
2022-04-08 13:40:00,270.86,270.95,270.68,270.9,9102.0,265.0823,265.1704,264.9062,265.1215,9102.0
2022-04-08 13:45:00,270.89,270.95,270.63,270.73,5087.0,265.1117,265.1704,264.8573,264.9551,5087.0
2022-04-08 13:50:00,270.64,270.89,270.6,270.85,6684.0,264.867,265.1117,264.8279,265.0726,6684.0
2022-04-08 13:55:00,270.68,270.86,270.68,270.85,2925.0,264.9062,265.0823,264.9062,265.0726,2925.0
2022-04-08 14:00:00,270.7,270.97,270.53,270.58,6105.0,264.9258,265.19,264.7594,264.8083,6105.0
2022-04-08 14:05:00,270.52,270.84,270.48,270.79,5950.0,264.7496,265.0628,264.7104,265.0138,5950.0
2022-04-08 14:10:00,270.83,271.02,270.83,270.92,2358.0,265.053,265.2389,265.053,265.1411,2358.0
2022-04-08 14:15:00,271.03,271.07,270.77,270.85,3662.0,265.2487,265.2879,264.9943,265.0726,3662.0
2022-04-08 14:20:00,270.88,271.12,270.54,270.54,91866.0,265.1019,265.3368,264.7692,264.7692,91866.0
2022-04-08 14:25:00,270.51,270.51,269.93,270.1,6571.0,264.7398,264.7398,264.1722,264.3386,6571.0
2022-04-08 14:30:00,270.11,270.11,269.86,269.86,3550.0,264.3483,264.3483,264.1037,264.1037,3550.0
2022-04-08 14:35:00,269.83,270.22,269.72,270.22,3563.0,264.0743,264.456,263.9667,264.456,3563.0
2022-04-08 14:40:00,270.1,270.29,269.95,270.01,10926.0,264.3386,264.5245,264.1918,264.2505,10926.0
2022-04-08 14:45:00,270.04,270.46,269.98,270.46,5778.0,264.2798,264.6909,264.2211,264.6909,5778.0
2022-04-08 14:50:00,270.49,270.94,270.43,270.79,8626.0,264.7202,265.1606,264.6615,265.0138,8626.0
2022-04-08 14:55:00,270.78,270.8,270.44,270.51,8709.0,265.0041,265.0236,264.6713,264.7398,8709.0
2022-04-08 15:00:00,270.34,270.56,270.34,270.39,28825.0,264.5734,264.7887,264.5734,264.6224,28825.0
2022-04-08 15:05:00,270.49,270.62,270.23,270.23,29897.0,264.7202,264.8475,264.4658,264.4658,29897.0
2022-04-08 15:10:00,270.23,271.03,270.17,270.64,14238.0,264.4658,265.2487,264.4071,264.867,14238.0
2022-04-08 15:15:00,270.56,271.09,270.51,270.54,10558.0,264.7887,265.3074,264.7398,264.7692,10558.0
2022-04-08 15:20:00,270.6,270.71,270.31,270.49,55129.0,264.8279,264.9355,264.5441,264.7202,55129.0
2022-04-08 15:25:00,270.52,270.66,270.42,270.57,134281.0,264.7496,264.8866,264.6517,264.7985,134281.0
2022-04-08 15:30:00,270.57,270.79,270.26,270.28,49494.0,264.7985,265.0138,264.4951,264.5147,49494.0
2022-04-08 15:35:00,270.27,270.27,269.97,270.0,24883.0,264.5049,264.5049,264.2113,264.2407,24883.0
2022-04-08 15:40:00,270.05,270.41,269.95,270.41,66715.0,264.2896,264.6419,264.1918,264.6419,66715.0
2022-04-08 15:45:00,270.42,270.52,269.79,269.8,45329.0,264.6517,264.7496,264.0352,264.045,45329.0
2022-04-08 15:50:00,269.74,270.02,269.3,269.43,53430.0,263.9862,264.2603,263.5556,263.6828,53430.0
2022-04-08 15:55:00,269.4,269.65,269.14,269.63,86577.0,263.6535,263.8982,263.399,263.8786,86577.0
2022-04-11 09:30:00,266.63,266.75,265.76,265.84,44331.0,260.9426,261.06,260.0911,260.1694,44331.0
2022-04-11 09:35:00,265.71,266.51,265.39,265.41,11267.0,260.0422,260.8251,259.729,259.7486,11267.0
2022-04-11 09:40:00,265.18,266.49,265.18,266.39,14726.0,259.5235,260.8056,259.5235,260.7077,14726.0
2022-04-11 09:45:00,266.42,266.88,266.12,266.81,16011.0,260.7371,261.1872,260.4435,261.1187,16011.0
2022-04-11 09:50:00,266.44,266.93,266.08,266.51,14683.0,260.7566,261.2362,260.4043,260.8251,14683.0
2022-04-11 09:55:00,266.5,266.58,265.97,266.06,31239.0,260.8153,260.8936,260.2967,260.3847,31239.0
2022-04-11 10:00:00,265.93,266.66,265.66,265.86,8360.0,260.2575,260.9719,259.9933,260.189,8360.0
2022-04-11 10:05:00,265.89,266.33,265.73,266.32,3778.0,260.2184,260.649,260.0618,260.6392,3778.0
2022-04-11 10:10:00,266.29,266.44,265.73,265.82,19463.0,260.6098,260.7566,260.0618,260.1499,19463.0
2022-04-11 10:15:00,265.87,266.4,265.18,265.38,117465.0,260.1988,260.7175,259.5235,259.7192,117465.0
2022-04-11 10:20:00,265.46,265.52,265.22,265.32,11080.0,259.7975,259.8563,259.5626,259.6605,11080.0
2022-04-11 10:25:00,265.36,265.49,264.61,264.73,22280.0,259.6997,259.8269,258.9657,259.0831,22280.0
2022-04-11 10:30:00,264.81,265.4,264.6,265.3,18609.0,259.1614,259.7388,258.9559,259.6409,18609.0
2022-04-11 10:35:00,265.28,265.35,264.59,264.68,19331.0,259.6214,259.6899,258.9461,259.0342,19331.0
2022-04-11 10:40:00,264.61,264.62,264.08,264.15,18463.0,258.9657,258.9754,258.447,258.5155,18463.0
2022-04-11 10:45:00,264.16,264.27,263.89,263.91,46813.0,258.5253,258.6329,258.261,258.2806,46813.0
2022-04-11 10:50:00,263.9,264.41,263.9,264.4,22543.0,258.2708,258.7699,258.2708,258.7601,22543.0
2022-04-11 10:55:00,264.35,264.52,264.16,264.16,6817.0,258.7112,258.8776,258.5253,258.5253,6817.0
2022-04-11 11:00:00,264.21,264.47,264.06,264.32,12907.0,258.5742,258.8286,258.4274,258.6818,12907.0
2022-04-11 11:05:00,264.29,264.39,264.08,264.22,19147.0,258.6525,258.7504,258.447,258.584,19147.0
2022-04-11 11:10:00,264.26,264.43,264.07,264.14,11531.0,258.6231,258.7895,258.4372,258.5057,11531.0
2022-04-11 11:15:00,264.19,264.37,264.09,264.21,12273.0,258.5546,258.7308,258.4568,258.5742,12273.0
2022-04-11 11:20:00,264.19,264.39,264.11,264.14,6717.0,258.5546,258.7504,258.4763,258.5057,6717.0
2022-04-11 11:25:00,264.13,264.43,264.13,264.43,14981.0,258.4959,258.7895,258.4959,258.7895,14981.0
2022-04-11 11:30:00,264.4,264.92,264.38,264.74,19229.0,258.7601,259.269,258.7406,259.0929,19229.0
2022-04-11 11:35:00,264.82,265.07,264.78,264.94,9229.0,259.1712,259.4158,259.132,259.2886,9229.0
2022-04-11 11:40:00,264.79,265.02,264.79,264.97,2721.0,259.1418,259.3669,259.1418,259.318,2721.0
2022-04-11 11:45:00,265.11,265.14,264.66,264.76,9677.0,259.455,259.4844,259.0146,259.1125,9677.0
2022-04-11 11:50:00,264.77,265.1,264.53,265.07,4475.0,259.1222,259.4452,258.8874,259.4158,4475.0
2022-04-11 11:55:00,264.89,264.89,264.71,264.81,5605.0,259.2397,259.2397,259.0635,259.1614,5605.0
2022-04-11 12:00:00,264.79,264.79,264.55,264.72,8615.0,259.1418,259.1418,258.9069,259.0733,8615.0
2022-04-11 12:05:00,264.66,264.83,264.57,264.57,4197.0,259.0146,259.181,258.9265,258.9265,4197.0
2022-04-11 12:10:00,264.73,264.81,264.46,264.51,3717.0,259.0831,259.1614,258.8189,258.8678,3717.0
2022-04-11 12:15:00,264.49,264.69,264.42,264.65,16587.0,258.8482,259.044,258.7797,259.0048,16587.0
2022-04-11 12:20:00,264.67,264.75,264.51,264.55,22006.0,259.0244,259.1027,258.8678,258.9069,22006.0
2022-04-11 12:25:00,264.53,264.62,264.37,264.42,15303.0,258.8874,258.9754,258.7308,258.7797,15303.0
2022-04-11 12:30:00,264.41,264.51,264.28,264.44,18148.0,258.7699,258.8678,258.6427,258.7993,18148.0
2022-04-11 12:35:00,264.5,264.62,264.41,264.55,6047.0,258.858,258.9754,258.7699,258.9069,6047.0
2022-04-11 12:40:00,264.49,264.6,264.41,264.6,12796.0,258.8482,258.9559,258.7699,258.9559,12796.0
2022-04-11 12:45:00,264.62,264.97,264.61,264.83,8099.0,258.9754,259.318,258.9657,259.181,8099.0
2022-04-11 12:50:00,264.85,264.88,264.54,264.71,4974.0,259.2005,259.2299,258.8972,259.0635,4974.0
2022-04-11 12:55:00,264.63,265.14,264.63,265.03,25968.0,258.9852,259.4844,258.9852,259.3767,25968.0
2022-04-11 13:00:00,265.2,265.65,265.2,265.5,16900.0,259.5431,259.9835,259.5431,259.8367,16900.0
2022-04-11 13:05:00,265.49,265.7,265.46,265.56,21021.0,259.8269,260.0324,259.7975,259.8954,21021.0
2022-04-11 13:10:00,265.54,265.74,265.43,265.66,45717.0,259.8758,260.0716,259.7682,259.9933,45717.0
2022-04-11 13:15:00,265.57,265.57,265.17,265.27,8542.0,259.9052,259.9052,259.5137,259.6116,8542.0
2022-04-11 13:20:00,265.36,265.36,264.95,265.02,5974.0,259.6997,259.6997,259.2984,259.3669,5974.0
2022-04-11 13:25:00,265.13,265.28,264.95,265.09,3943.0,259.4746,259.6214,259.2984,259.4354,3943.0
2022-04-11 13:30:00,265.18,265.42,265.17,265.42,4047.0,259.5235,259.7584,259.5137,259.7584,4047.0
2022-04-11 13:35:00,265.48,265.57,265.05,265.1,5500.0,259.8171,259.9052,259.3963,259.4452,5500.0
2022-04-11 13:40:00,265.17,265.4,265.02,265.02,8877.0,259.5137,259.7388,259.3669,259.3669,8877.0
2022-04-11 13:45:00,265.03,265.13,264.92,264.94,1255.0,259.3767,259.4746,259.269,259.2886,1255.0
2022-04-11 13:50:00,264.92,265.02,264.87,264.98,14867.0,259.269,259.3669,259.2201,259.3278,14867.0
2022-04-11 13:55:00,265.05,265.2,264.8,265.2,17456.0,259.3963,259.5431,259.1516,259.5431,17456.0
2022-04-11 14:00:00,265.25,265.25,264.79,265.01,21310.0,259.592,259.592,259.1418,259.3571,21310.0
2022-04-11 14:05:00,265.08,265.58,264.97,265.52,164426.0,259.4256,259.915,259.318,259.8563,164426.0
2022-04-11 14:10:00,265.42,265.49,264.74,264.82,7544.0,259.7584,259.8269,259.0929,259.1712,7544.0
2022-04-11 14:15:00,264.81,264.81,264.57,264.57,14865.0,259.1614,259.1614,258.9265,258.9265,14865.0
2022-04-11 14:20:00,264.57,264.66,264.53,264.62,4388.0,258.9265,259.0146,258.8874,258.9754,4388.0
2022-04-11 14:25:00,264.63,264.73,264.62,264.73,3330.0,258.9852,259.0831,258.9754,259.0831,3330.0
2022-04-11 14:30:00,264.64,264.81,264.48,264.81,11674.0,258.995,259.1614,258.8384,259.1614,11674.0
2022-04-11 14:35:00,264.76,264.78,264.63,264.7,2852.0,259.1125,259.132,258.9852,259.0537,2852.0
2022-04-11 14:40:00,264.81,264.92,264.67,264.82,4322.0,259.1614,259.269,259.0244,259.1712,4322.0
2022-04-11 14:45:00,264.94,265.35,264.94,265.35,15857.0,259.2886,259.6899,259.2886,259.6899,15857.0
2022-04-11 14:50:00,265.33,265.63,265.24,265.29,8738.0,259.6703,259.9639,259.5822,259.6312,8738.0
2022-04-11 14:55:00,265.34,265.47,265.22,265.31,8316.0,259.6801,259.8073,259.5626,259.6507,8316.0
2022-04-11 15:00:00,265.37,265.78,264.98,265.02,27257.0,259.7095,260.1107,259.3278,259.3669,27257.0
2022-04-11 15:05:00,264.99,265.13,264.88,265.12,13947.0,259.3376,259.4746,259.2299,259.4648,13947.0
2022-04-11 15:10:00,265.18,265.25,264.9,264.9,5121.0,259.5235,259.592,259.2495,259.2495,5121.0
2022-04-11 15:15:00,264.89,264.96,264.69,264.79,27677.0,259.2397,259.3082,259.044,259.1418,27677.0
2022-04-11 15:20:00,264.79,264.85,264.62,264.69,3460.0,259.1418,259.2005,258.9754,259.044,3460.0
2022-04-11 15:25:00,264.6,264.67,264.27,264.34,12221.0,258.9559,259.0244,258.6329,258.7014,12221.0
2022-04-11 15:30:00,264.36,264.42,263.94,263.94,22900.0,258.721,258.7797,258.31,258.31,22900.0
2022-04-11 15:35:00,263.89,263.99,263.76,263.95,16991.0,258.261,258.3589,258.1338,258.3197,16991.0
2022-04-11 15:40:00,263.93,264.16,263.72,263.82,78412.0,258.3002,258.5253,258.0946,258.1925,78412.0
2022-04-11 15:45:00,263.76,263.91,263.56,263.72,30131.0,258.1338,258.2806,257.9381,258.0946,30131.0
2022-04-11 15:50:00,263.65,263.92,263.26,263.31,43021.0,258.0261,258.2904,257.6445,257.6934,43021.0
2022-04-11 15:55:00,263.32,263.65,263.26,263.63,55579.0,257.7032,258.0261,257.6445,258.0066,55579.0
2022-04-12 09:30:00,266.95,266.98,266.01,266.22,32039.0,261.2557,261.2851,260.3358,260.5413,32039.0
2022-04-12 09:35:00,266.48,266.75,265.54,266.4,30537.0,260.7958,261.06,259.8758,260.7175,30537.0
2022-04-12 09:40:00,266.41,266.79,265.73,266.78,27058.0,260.7273,261.0992,260.0618,261.0894,27058.0
2022-04-12 09:45:00,266.87,267.58,266.68,267.3,10533.0,261.1775,261.8723,260.9915,261.5983,10533.0
2022-04-12 09:50:00,267.43,268.42,267.35,268.22,21151.0,261.7255,262.6944,261.6472,262.4987,21151.0
2022-04-12 09:55:00,268.19,268.34,267.89,268.3,24329.0,262.4693,262.6161,262.1757,262.577,24329.0
2022-04-12 10:00:00,268.33,268.5,267.9,268.24,40635.0,262.6063,262.7727,262.1855,262.5182,40635.0
2022-04-12 10:05:00,268.28,268.33,267.8,268.08,3330.0,262.5574,262.6063,262.0876,262.3616,3330.0
2022-04-12 10:10:00,268.27,268.65,268.0,268.29,9936.0,262.5476,262.9195,262.2834,262.5672,9936.0
2022-04-12 10:15:00,268.32,268.32,267.44,267.44,6367.0,262.5965,262.5965,261.7353,261.7353,6367.0
2022-04-12 10:20:00,267.43,267.81,267.32,267.43,4211.0,261.7255,262.0974,261.6179,261.7255,4211.0
2022-04-12 10:25:00,267.52,267.65,267.05,267.05,3690.0,261.8136,261.9408,261.3536,261.3536,3690.0
2022-04-12 10:30:00,266.97,267.18,266.92,267.12,10684.0,261.2753,261.4808,261.2264,261.4221,10684.0
2022-04-12 10:35:00,267.15,267.19,266.15,266.25,22505.0,261.4515,261.4906,260.4728,260.5707,22505.0
2022-04-12 10:40:00,266.19,266.44,266.06,266.28,12550.0,260.512,260.7566,260.3847,260.6,12550.0
2022-04-12 10:45:00,266.2,266.54,265.7,265.72,3684.0,260.5217,260.8545,260.0324,260.052,3684.0
2022-04-12 10:50:00,265.65,265.85,265.3,265.69,12291.0,259.9835,260.1792,259.6409,260.0226,12291.0
2022-04-12 10:55:00,265.62,265.91,265.51,265.82,6677.0,259.9541,260.2379,259.8465,260.1499,6677.0
2022-04-12 11:00:00,265.74,266.16,265.51,266.13,7028.0,260.0716,260.4826,259.8465,260.4532,7028.0
2022-04-12 11:05:00,266.0,266.05,265.37,265.44,9733.0,260.326,260.3749,259.7095,259.778,9733.0
2022-04-12 11:10:00,265.46,266.03,265.39,266.0,17328.0,259.7975,260.3554,259.729,260.326,17328.0
2022-04-12 11:15:00,265.98,266.4,265.91,266.4,9809.0,260.3064,260.7175,260.2379,260.7175,9809.0
2022-04-12 11:20:00,266.4,266.64,266.31,266.46,24112.0,260.7175,260.9524,260.6294,260.7762,24112.0
2022-04-12 11:25:00,266.64,267.02,266.59,266.86,8051.0,260.9524,261.3243,260.9034,261.1677,8051.0
2022-04-12 11:30:00,267.01,267.26,266.98,267.11,9213.0,261.3145,261.5591,261.2851,261.4123,9213.0
2022-04-12 11:35:00,267.15,267.19,266.71,266.92,8506.0,261.4515,261.4906,261.0209,261.2264,8506.0
2022-04-12 11:40:00,266.8,267.11,266.76,266.93,12160.0,261.1089,261.4123,261.0698,261.2362,12160.0
2022-04-12 11:45:00,266.93,267.02,266.5,266.57,8029.0,261.2362,261.3243,260.8153,260.8839,8029.0
2022-04-12 11:50:00,266.56,266.88,266.4,266.85,8652.0,260.8741,261.1872,260.7175,261.1579,8652.0
2022-04-12 11:55:00,266.78,266.81,266.35,266.49,6105.0,261.0894,261.1187,260.6685,260.8056,6105.0
2022-04-12 12:00:00,266.45,266.48,266.14,266.19,9107.0,260.7664,260.7958,260.463,260.512,9107.0
2022-04-12 12:05:00,266.21,266.27,265.66,265.83,15779.0,260.5315,260.5903,259.9933,260.1596,15779.0
2022-04-12 12:10:00,265.72,265.76,265.52,265.76,8162.0,260.052,260.0911,259.8563,260.0911,8162.0
2022-04-12 12:15:00,265.74,266.51,265.55,266.1,9179.0,260.0716,260.8251,259.8856,260.4239,9179.0
2022-04-12 12:20:00,265.96,265.96,265.43,265.43,4716.0,260.2869,260.2869,259.7682,259.7682,4716.0
2022-04-12 12:25:00,265.43,265.43,264.98,265.08,7858.0,259.7682,259.7682,259.3278,259.4256,7858.0
2022-04-12 12:30:00,264.99,265.27,264.99,264.99,5195.0,259.3376,259.6116,259.3376,259.3376,5195.0
2022-04-12 12:35:00,265.18,265.29,265.0,265.18,8196.0,259.5235,259.6312,259.3473,259.5235,8196.0
2022-04-12 12:40:00,265.14,265.29,264.94,265.05,11080.0,259.4844,259.6312,259.2886,259.3963,11080.0
2022-04-12 12:45:00,265.07,265.23,264.77,265.21,9302.0,259.4158,259.5724,259.1222,259.5529,9302.0
2022-04-12 12:50:00,265.36,265.74,265.34,265.36,5405.0,259.6997,260.0716,259.6801,259.6997,5405.0
2022-04-12 12:55:00,265.46,265.52,265.37,265.43,19630.0,259.7975,259.8563,259.7095,259.7682,19630.0
2022-04-12 13:00:00,265.6,265.6,264.74,264.75,13406.0,259.9345,259.9345,259.0929,259.1027,13406.0
2022-04-12 13:05:00,264.96,265.09,264.79,265.02,9604.0,259.3082,259.4354,259.1418,259.3669,9604.0
2022-04-12 13:10:00,265.05,265.66,264.99,265.48,22127.0,259.3963,259.9933,259.3376,259.8171,22127.0
2022-04-12 13:15:00,265.47,265.49,265.04,265.43,16913.0,259.8073,259.8269,259.3865,259.7682,16913.0
2022-04-12 13:20:00,265.43,265.9,265.15,265.23,24963.0,259.7682,260.2281,259.4941,259.5724,24963.0
2022-04-12 13:25:00,265.21,265.22,265.05,265.15,139936.0,259.5529,259.5626,259.3963,259.4941,139936.0
2022-04-12 13:30:00,265.18,265.24,264.78,265.19,151868.0,259.5235,259.5822,259.132,259.5333,151868.0
2022-04-12 13:35:00,265.09,265.35,264.74,264.75,11643.0,259.4354,259.6899,259.0929,259.1027,11643.0
2022-04-12 13:40:00,264.75,264.88,264.29,264.3,12106.0,259.1027,259.2299,258.6525,258.6623,12106.0
2022-04-12 13:45:00,264.37,264.37,264.05,264.15,9302.0,258.7308,258.7308,258.4176,258.5155,9302.0
2022-04-12 13:50:00,264.09,264.09,263.69,263.73,9827.0,258.4568,258.4568,258.0653,258.1044,9827.0
2022-04-12 13:55:00,263.7,263.7,263.43,263.48,6819.0,258.0751,258.0751,257.8108,257.8598,6819.0
2022-04-12 14:00:00,263.49,263.82,263.32,263.82,23495.0,257.8696,258.1925,257.7032,258.1925,23495.0
2022-04-12 14:05:00,263.8,264.05,263.68,263.74,7532.0,258.1729,258.4176,258.0555,258.1142,7532.0
2022-04-12 14:10:00,263.63,263.63,263.03,263.03,8495.0,258.0066,258.0066,257.4194,257.4194,8495.0
2022-04-12 14:15:00,262.98,263.07,262.6,262.6,10572.0,257.3704,257.4585,256.9985,256.9985,10572.0
2022-04-12 14:20:00,262.65,262.87,262.52,262.55,30824.0,257.0475,257.2628,256.9202,256.9496,30824.0
2022-04-12 14:25:00,262.49,262.63,262.32,262.35,4324.0,256.8909,257.0279,256.7245,256.7539,4324.0
2022-04-12 14:30:00,262.38,262.55,262.02,262.45,15718.0,256.7832,256.9496,256.4309,256.8517,15718.0
2022-04-12 14:35:00,262.38,262.64,262.32,262.4,26132.0,256.7832,257.0377,256.7245,256.8028,26132.0
2022-04-12 14:40:00,262.39,262.64,262.28,262.42,7716.0,256.793,257.0377,256.6854,256.8224,7716.0
2022-04-12 14:45:00,262.47,263.1,262.47,262.95,24714.0,256.8713,257.4879,256.8713,257.3411,24714.0
2022-04-12 14:50:00,262.92,262.95,262.61,262.85,13086.0,257.3117,257.3411,257.0083,257.2432,13086.0
2022-04-12 14:55:00,262.98,263.02,262.65,262.75,2469.0,257.3704,257.4096,257.0475,257.1453,2469.0
2022-04-12 15:00:00,262.69,262.7,261.87,261.94,11120.0,257.0866,257.0964,256.2841,256.3526,11120.0
2022-04-12 15:05:00,261.98,262.07,261.56,261.56,9271.0,256.3918,256.4798,255.9807,255.9807,9271.0
2022-04-12 15:10:00,261.56,261.83,261.45,261.57,21322.0,255.9807,256.245,255.8731,255.9905,21322.0
2022-04-12 15:15:00,261.6,261.94,261.52,261.94,30748.0,256.0199,256.3526,255.9416,256.3526,30748.0
2022-04-12 15:20:00,262.02,262.3,261.96,262.07,17799.0,256.4309,256.7049,256.3722,256.4798,17799.0
2022-04-12 15:25:00,262.04,262.04,261.46,261.72,12700.0,256.4505,256.4505,255.8829,256.1373,12700.0
2022-04-12 15:30:00,261.68,261.92,261.55,261.68,23583.0,256.0982,256.333,255.9709,256.0982,23583.0
2022-04-12 15:35:00,261.64,262.58,261.63,262.5,36707.0,256.059,256.979,256.0492,256.9007,36707.0
2022-04-12 15:40:00,262.45,262.68,262.19,262.22,32928.0,256.8517,257.0768,256.5973,256.6266,32928.0
2022-04-12 15:45:00,262.18,263.03,262.01,262.73,53568.0,256.5875,257.4194,256.4211,257.1258,53568.0
2022-04-12 15:50:00,262.69,263.23,262.31,262.69,45827.0,257.0866,257.6151,256.7147,257.0866,45827.0
2022-04-12 15:55:00,262.74,262.81,262.34,262.53,47851.0,257.1355,257.2041,256.7441,256.93,47851.0
2022-04-13 09:30:00,262.55,262.71,262.05,262.31,12302.0,256.9496,257.1062,256.4603,256.7147,12302.0
2022-04-13 09:35:00,262.33,263.36,262.33,263.13,23218.0,256.7343,257.7423,256.7343,257.5172,23218.0
2022-04-13 09:40:00,263.13,263.74,262.91,263.74,13961.0,257.5172,258.1142,257.3019,258.1142,13961.0
2022-04-13 09:45:00,263.66,264.38,263.64,264.1,29944.0,258.0359,258.7406,258.0164,258.4665,29944.0
2022-04-13 09:50:00,264.05,264.37,263.98,264.15,4473.0,258.4176,258.7308,258.3491,258.5155,4473.0
2022-04-13 09:55:00,264.23,264.32,263.37,263.46,13468.0,258.5938,258.6818,257.7521,257.8402,13468.0
2022-04-13 10:00:00,263.56,263.71,263.08,263.71,15712.0,257.9381,258.0849,257.4683,258.0849,15712.0
2022-04-13 10:05:00,263.95,264.11,263.29,263.36,19366.0,258.3197,258.4763,257.6738,257.7423,19366.0
2022-04-13 10:10:00,263.23,263.68,263.22,263.6,3807.0,257.6151,258.0555,257.6053,257.9772,3807.0
2022-04-13 10:15:00,263.92,264.52,263.92,264.48,10179.0,258.2904,258.8776,258.2904,258.8384,10179.0
2022-04-13 10:20:00,264.41,264.74,264.41,264.74,5307.0,258.7699,259.0929,258.7699,259.0929,5307.0
2022-04-13 10:25:00,264.67,264.67,264.29,264.33,8398.0,259.0244,259.0244,258.6525,258.6916,8398.0
2022-04-13 10:30:00,264.35,265.07,264.22,264.55,9107.0,258.7112,259.4158,258.584,258.9069,9107.0
2022-04-13 10:35:00,264.57,264.59,264.12,264.13,2695.0,258.9265,258.9461,258.4861,258.4959,2695.0
2022-04-13 10:40:00,264.03,264.53,263.89,264.5,14579.0,258.398,258.8874,258.261,258.858,14579.0
2022-04-13 10:45:00,264.63,264.79,264.29,264.36,4627.0,258.9852,259.1418,258.6525,258.721,4627.0
2022-04-13 10:50:00,264.35,264.66,264.19,264.65,12207.0,258.7112,259.0146,258.5546,259.0048,12207.0
2022-04-13 10:55:00,264.5,264.53,264.26,264.43,5412.0,258.858,258.8874,258.6231,258.7895,5412.0
2022-04-13 11:00:00,264.43,265.58,264.43,265.42,9360.0,258.7895,259.915,258.7895,259.7584,9360.0
2022-04-13 11:05:00,265.44,265.47,265.21,265.33,13221.0,259.778,259.8073,259.5529,259.6703,13221.0
2022-04-13 11:10:00,265.28,265.7,265.26,265.69,12711.0,259.6214,260.0324,259.6018,260.0226,12711.0
2022-04-13 11:15:00,265.68,265.82,265.59,265.8,11402.0,260.0128,260.1499,259.9248,260.1303,11402.0
2022-04-13 11:20:00,265.76,265.91,265.63,265.91,13009.0,260.0911,260.2379,259.9639,260.2379,13009.0
2022-04-13 11:25:00,265.91,266.19,265.87,265.89,10002.0,260.2379,260.512,260.1988,260.2184,10002.0
2022-04-13 11:30:00,265.97,266.22,265.96,266.11,15611.0,260.2967,260.5413,260.2869,260.4337,15611.0
2022-04-13 11:35:00,265.98,266.02,265.77,265.8,5740.0,260.3064,260.3456,260.1009,260.1303,5740.0
2022-04-13 11:40:00,265.92,266.09,265.88,265.93,9125.0,260.2477,260.4141,260.2086,260.2575,9125.0
2022-04-13 11:45:00,265.86,265.88,265.61,265.72,11708.0,260.189,260.2086,259.9443,260.052,11708.0
2022-04-13 11:50:00,265.71,265.74,265.48,265.68,8110.0,260.0422,260.0716,259.8171,260.0128,8110.0
2022-04-13 11:55:00,265.68,265.77,265.56,265.65,6722.0,260.0128,260.1009,259.8954,259.9835,6722.0
2022-04-13 12:00:00,265.65,265.73,265.4,265.73,3775.0,259.9835,260.0618,259.7388,260.0618,3775.0
2022-04-13 12:05:00,265.78,265.83,265.67,265.83,9188.0,260.1107,260.1596,260.0031,260.1596,9188.0
2022-04-13 12:10:00,265.79,265.9,265.38,265.7,5427.0,260.1205,260.2281,259.7192,260.0324,5427.0
2022-04-13 12:15:00,265.77,266.07,265.65,265.98,11462.0,260.1009,260.3945,259.9835,260.3064,11462.0
2022-04-13 12:20:00,265.87,266.17,265.8,266.09,34807.0,260.1988,260.4924,260.1303,260.4141,34807.0
2022-04-13 12:25:00,266.25,266.36,265.99,266.01,15442.0,260.5707,260.6783,260.3162,260.3358,15442.0
2022-04-13 12:30:00,266.01,266.12,266.0,266.12,4134.0,260.3358,260.4435,260.326,260.4435,4134.0
2022-04-13 12:35:00,266.15,266.39,266.15,266.39,9172.0,260.4728,260.7077,260.4728,260.7077,9172.0
2022-04-13 12:40:00,266.38,266.63,266.37,266.62,6595.0,260.6979,260.9426,260.6881,260.9328,6595.0
2022-04-13 12:45:00,266.67,266.73,266.6,266.67,3430.0,260.9817,261.0404,260.9132,260.9817,3430.0
2022-04-13 12:50:00,266.67,266.67,266.48,266.59,1551.0,260.9817,260.9817,260.7958,260.9034,1551.0
2022-04-13 12:55:00,266.56,266.56,266.39,266.44,7251.0,260.8741,260.8741,260.7077,260.7566,7251.0
2022-04-13 13:00:00,266.44,266.62,266.2,266.46,15206.0,260.7566,260.9328,260.5217,260.7762,15206.0
2022-04-13 13:05:00,266.47,266.6,266.38,266.53,4907.0,260.786,260.9132,260.6979,260.8447,4907.0
2022-04-13 13:10:00,266.52,266.85,266.46,266.65,6837.0,260.8349,261.1579,260.7762,260.9621,6837.0
2022-04-13 13:15:00,266.6,266.65,266.47,266.48,5038.0,260.9132,260.9621,260.786,260.7958,5038.0
2022-04-13 13:20:00,266.47,266.74,266.47,266.74,2473.0,260.786,261.0502,260.786,261.0502,2473.0
2022-04-13 13:25:00,266.62,266.63,266.32,266.49,5433.0,260.9328,260.9426,260.6392,260.8056,5433.0
2022-04-13 13:30:00,266.47,266.48,266.21,266.22,8376.0,260.786,260.7958,260.5315,260.5413,8376.0
2022-04-13 13:35:00,266.21,266.21,265.91,266.01,9050.0,260.5315,260.5315,260.2379,260.3358,9050.0
2022-04-13 13:40:00,266.02,266.04,265.83,265.89,8721.0,260.3456,260.3652,260.1596,260.2184,8721.0
2022-04-13 13:45:00,265.89,266.02,265.71,265.78,7001.0,260.2184,260.3456,260.0422,260.1107,7001.0
2022-04-13 13:50:00,265.82,265.82,265.58,265.61,4758.0,260.1499,260.1499,259.915,259.9443,4758.0
2022-04-13 13:55:00,265.66,266.08,265.62,266.03,11630.0,259.9933,260.4043,259.9541,260.3554,11630.0
2022-04-13 14:00:00,266.05,266.1,265.9,266.08,8673.0,260.3749,260.4239,260.2281,260.4043,8673.0
2022-04-13 14:05:00,266.03,266.42,266.02,266.37,8681.0,260.3554,260.7371,260.3456,260.6881,8681.0
2022-04-13 14:10:00,266.28,266.28,265.86,266.13,16281.0,260.6,260.6,260.189,260.4532,16281.0
2022-04-13 14:15:00,266.12,266.26,266.11,266.19,1926.0,260.4435,260.5805,260.4337,260.512,1926.0
2022-04-13 14:20:00,266.38,266.51,266.21,266.3,4568.0,260.6979,260.8251,260.5315,260.6196,4568.0
2022-04-13 14:25:00,266.29,266.4,266.11,266.36,16736.0,260.6098,260.7175,260.4337,260.6783,16736.0
2022-04-13 14:30:00,266.33,266.41,266.22,266.25,4966.0,260.649,260.7273,260.5413,260.5707,4966.0
2022-04-13 14:35:00,266.42,266.61,266.34,266.41,7540.0,260.7371,260.923,260.6588,260.7273,7540.0
2022-04-13 14:40:00,266.53,266.64,266.5,266.61,9502.0,260.8447,260.9524,260.8153,260.923,9502.0
2022-04-13 14:45:00,266.66,266.81,266.55,266.79,15591.0,260.9719,261.1187,260.8643,261.0992,15591.0
2022-04-13 14:50:00,266.81,266.91,266.7,266.8,9606.0,261.1187,261.2166,261.0111,261.1089,9606.0
2022-04-13 14:55:00,266.8,266.97,266.74,266.8,11799.0,261.1089,261.2753,261.0502,261.1089,11799.0
2022-04-13 15:00:00,266.74,266.74,266.4,266.49,10797.0,261.0502,261.0502,260.7175,260.8056,10797.0
2022-04-13 15:05:00,266.58,267.14,266.58,267.14,15332.0,260.8936,261.4417,260.8936,261.4417,15332.0
2022-04-13 15:10:00,267.08,267.14,266.97,267.07,13590.0,261.383,261.4417,261.2753,261.3732,13590.0
2022-04-13 15:15:00,267.13,267.4,267.13,267.36,27754.0,261.4319,261.6961,261.4319,261.657,27754.0
2022-04-13 15:20:00,267.34,267.41,267.24,267.41,5989.0,261.6374,261.7059,261.5396,261.7059,5989.0
2022-04-13 15:25:00,267.43,267.46,267.22,267.41,6807.0,261.7255,261.7549,261.52,261.7059,6807.0
2022-04-13 15:30:00,267.45,267.75,267.31,267.65,10342.0,261.7451,262.0387,261.6081,261.9408,10342.0
2022-04-13 15:35:00,267.67,267.74,267.44,267.65,23362.0,261.9604,262.0289,261.7353,261.9408,23362.0
2022-04-13 15:40:00,267.67,267.68,267.46,267.54,14460.0,261.9604,261.9702,261.7549,261.8332,14460.0
2022-04-13 15:45:00,267.58,267.73,267.39,267.58,25464.0,261.8723,262.0191,261.6864,261.8723,25464.0
2022-04-13 15:50:00,267.63,267.65,267.0,267.12,22842.0,261.9212,261.9408,261.3047,261.4221,22842.0
2022-04-13 15:55:00,267.11,267.17,266.9,267.09,28911.0,261.4123,261.4711,261.2068,261.3928,28911.0
2022-04-14 09:30:00,267.05,267.56,266.95,267.34,16694.0,261.3536,261.8527,261.2557,261.6374,16694.0
2022-04-14 09:35:00,267.61,267.63,266.51,266.57,16780.0,261.9017,261.9212,260.8251,260.8839,16780.0
2022-04-14 09:40:00,266.62,266.62,265.92,265.92,5852.0,260.9328,260.9328,260.2477,260.2477,5852.0
2022-04-14 09:45:00,265.85,266.15,265.6,265.73,12658.0,260.1792,260.4728,259.9345,260.0618,12658.0
2022-04-14 09:50:00,265.89,265.89,265.21,265.36,8645.0,260.2184,260.2184,259.5529,259.6997,8645.0
2022-04-14 09:55:00,265.38,265.6,265.28,265.51,11661.0,259.7192,259.9345,259.6214,259.8465,11661.0
2022-04-14 10:00:00,265.51,265.84,265.38,265.66,16555.0,259.8465,260.1694,259.7192,259.9933,16555.0
2022-04-14 10:05:00,265.61,265.65,264.12,264.18,31985.0,259.9443,259.9835,258.4861,258.5448,31985.0
2022-04-14 10:10:00,264.24,264.71,264.19,264.59,14029.0,258.6036,259.0635,258.5546,258.9461,14029.0
2022-04-14 10:15:00,264.63,264.93,264.35,264.56,3674.0,258.9852,259.2788,258.7112,258.9167,3674.0
2022-04-14 10:20:00,264.47,264.88,264.41,264.63,4991.0,258.8286,259.2299,258.7699,258.9852,4991.0
2022-04-14 10:25:00,264.56,264.8,264.51,264.78,3865.0,258.9167,259.1516,258.8678,259.132,3865.0
2022-04-14 10:30:00,264.84,265.02,264.56,264.89,5467.0,259.1908,259.3669,258.9167,259.2397,5467.0
2022-04-14 10:35:00,264.77,264.87,264.13,264.39,124233.0,259.1222,259.2201,258.4959,258.7504,124233.0
2022-04-14 10:40:00,264.23,264.62,264.23,264.41,4930.0,258.5938,258.9754,258.5938,258.7699,4930.0
2022-04-14 10:45:00,264.45,264.63,264.38,264.4,1444.0,258.8091,258.9852,258.7406,258.7601,1444.0
2022-04-14 10:50:00,264.28,264.37,264.02,264.37,12434.0,258.6427,258.7308,258.3882,258.7308,12434.0
2022-04-14 10:55:00,264.39,264.75,264.39,264.65,3365.0,258.7504,259.1027,258.7504,259.0048,3365.0
2022-04-14 11:00:00,264.53,264.93,264.53,264.93,13290.0,258.8874,259.2788,258.8874,259.2788,13290.0
2022-04-14 11:05:00,264.76,264.85,264.49,264.66,6775.0,259.1125,259.2005,258.8482,259.0146,6775.0
2022-04-14 11:10:00,264.57,264.93,264.38,264.75,5964.0,258.9265,259.2788,258.7406,259.1027,5964.0
2022-04-14 11:15:00,264.74,264.95,264.4,264.41,5241.0,259.0929,259.2984,258.7601,258.7699,5241.0
2022-04-14 11:20:00,264.51,264.81,264.37,264.77,1928.0,258.8678,259.1614,258.7308,259.1222,1928.0
2022-04-14 11:25:00,265.19,265.28,264.95,265.16,4001.0,259.5333,259.6214,259.2984,259.5039,4001.0
2022-04-14 11:30:00,265.12,265.12,264.79,264.81,22868.0,259.4648,259.4648,259.1418,259.1614,22868.0
2022-04-14 11:35:00,264.79,264.84,264.48,264.51,3067.0,259.1418,259.1908,258.8384,258.8678,3067.0
2022-04-14 11:40:00,264.45,264.59,264.06,264.16,7497.0,258.8091,258.9461,258.4274,258.5253,7497.0
2022-04-14 11:45:00,264.15,264.38,264.15,264.38,5070.0,258.5155,258.7406,258.5155,258.7406,5070.0
2022-04-14 11:50:00,264.32,264.38,264.18,264.2,2700.0,258.6818,258.7406,258.5448,258.5644,2700.0
2022-04-14 11:55:00,264.18,264.3,264.11,264.17,6053.0,258.5448,258.6623,258.4763,258.535,6053.0
2022-04-14 12:00:00,264.05,264.18,263.92,264.08,2436.0,258.4176,258.5448,258.2904,258.447,2436.0
2022-04-14 12:05:00,264.23,264.5,264.15,264.39,9035.0,258.5938,258.858,258.5155,258.7504,9035.0
2022-04-14 12:10:00,264.34,264.45,264.08,264.08,2827.0,258.7014,258.8091,258.447,258.447,2827.0
2022-04-14 12:15:00,264.23,264.23,263.92,264.11,4732.0,258.5938,258.5938,258.2904,258.4763,4732.0
2022-04-14 12:20:00,263.89,263.98,263.86,263.98,2289.0,258.261,258.3491,258.2317,258.3491,2289.0
2022-04-14 12:25:00,264.03,264.08,263.55,263.61,12952.0,258.398,258.447,257.9283,257.987,12952.0
2022-04-14 12:30:00,263.62,263.74,263.58,263.64,4673.0,257.9968,258.1142,257.9576,258.0164,4673.0
2022-04-14 12:35:00,263.57,263.76,263.53,263.65,12355.0,257.9478,258.1338,257.9087,258.0261,12355.0
2022-04-14 12:40:00,263.55,263.58,263.25,263.25,5618.0,257.9283,257.9576,257.6347,257.6347,5618.0
2022-04-14 12:45:00,263.24,263.34,263.16,263.19,4992.0,257.6249,257.7228,257.5466,257.576,4992.0
2022-04-14 12:50:00,263.23,263.23,263.15,263.17,2337.0,257.6151,257.6151,257.5368,257.5564,2337.0
2022-04-14 12:55:00,263.22,263.56,263.22,263.51,3547.0,257.6053,257.9381,257.6053,257.8891,3547.0
2022-04-14 13:00:00,263.64,263.7,263.52,263.56,4990.0,258.0164,258.0751,257.8989,257.9381,4990.0
2022-04-14 13:05:00,263.56,263.65,263.42,263.51,3985.0,257.9381,258.0261,257.801,257.8891,3985.0
2022-04-14 13:10:00,263.59,263.62,263.4,263.45,12155.0,257.9674,257.9968,257.7815,257.8304,12155.0
2022-04-14 13:15:00,263.45,263.56,263.29,263.36,5401.0,257.8304,257.9381,257.6738,257.7423,5401.0
2022-04-14 13:20:00,263.41,263.59,263.39,263.42,4411.0,257.7913,257.9674,257.7717,257.801,4411.0
2022-04-14 13:25:00,263.5,263.54,263.39,263.43,2871.0,257.8793,257.9185,257.7717,257.8108,2871.0
2022-04-14 13:30:00,263.49,263.65,263.38,263.65,5867.0,257.8696,258.0261,257.7619,258.0261,5867.0
2022-04-14 13:35:00,263.68,263.86,263.68,263.77,4738.0,258.0555,258.2317,258.0555,258.1436,4738.0
2022-04-14 13:40:00,263.7,264.09,263.7,264.06,5527.0,258.0751,258.4568,258.0751,258.4274,5527.0
2022-04-14 13:45:00,264.02,264.36,264.02,264.28,11718.0,258.3882,258.721,258.3882,258.6427,11718.0
2022-04-14 13:50:00,264.28,264.41,264.11,264.12,5076.0,258.6427,258.7699,258.4763,258.4861,5076.0
2022-04-14 13:55:00,264.11,264.41,264.07,264.4,11471.0,258.4763,258.7699,258.4372,258.7601,11471.0
2022-04-14 14:00:00,264.44,264.71,264.32,264.6,17905.0,258.7993,259.0635,258.6818,258.9559,17905.0
2022-04-14 14:05:00,264.59,264.63,264.28,264.35,15295.0,258.9461,258.9852,258.6427,258.7112,15295.0
2022-04-14 14:10:00,264.38,264.54,264.34,264.53,3914.0,258.7406,258.8972,258.7014,258.8874,3914.0
2022-04-14 14:15:00,264.63,264.64,264.21,264.25,16350.0,258.9852,258.995,258.5742,258.6133,16350.0
2022-04-14 14:20:00,264.19,264.19,263.87,263.9,7531.0,258.5546,258.5546,258.2414,258.2708,7531.0
2022-04-14 14:25:00,263.91,264.15,263.84,264.05,7074.0,258.2806,258.5155,258.2121,258.4176,7074.0
2022-04-14 14:30:00,264.08,264.18,263.64,263.73,45168.0,258.447,258.5448,258.0164,258.1044,45168.0
2022-04-14 14:35:00,263.74,263.76,263.59,263.63,3295.0,258.1142,258.1338,257.9674,258.0066,3295.0
2022-04-14 14:40:00,263.62,263.71,263.6,263.68,3120.0,257.9968,258.0849,257.9772,258.0555,3120.0
2022-04-14 14:45:00,263.58,263.69,263.58,263.6,766.0,257.9576,258.0653,257.9576,257.9772,766.0
2022-04-14 14:50:00,263.69,263.69,263.04,263.1,9545.0,258.0653,258.0653,257.4292,257.4879,9545.0
2022-04-14 14:55:00,263.08,263.08,262.89,262.9,10540.0,257.4683,257.4683,257.2824,257.2921,10540.0
2022-04-14 15:00:00,262.84,263.12,262.75,263.0,10094.0,257.2334,257.5074,257.1453,257.39,10094.0
2022-04-14 15:05:00,263.01,263.05,262.66,262.66,6761.0,257.3998,257.4389,257.0573,257.0573,6761.0
2022-04-14 15:10:00,262.66,262.88,262.65,262.8,9540.0,257.0573,257.2726,257.0475,257.1943,9540.0
2022-04-14 15:15:00,262.9,263.3,262.87,263.23,19980.0,257.2921,257.6836,257.2628,257.6151,19980.0
2022-04-14 15:20:00,263.21,263.29,262.99,262.99,6110.0,257.5955,257.6738,257.3802,257.3802,6110.0
2022-04-14 15:25:00,262.99,262.99,262.69,262.71,6870.0,257.3802,257.3802,257.0866,257.1062,6870.0
2022-04-14 15:30:00,262.73,262.76,262.41,262.44,21234.0,257.1258,257.1551,256.8126,256.8419,21234.0
2022-04-14 15:35:00,262.42,262.55,262.29,262.3,19616.0,256.8224,256.9496,256.6951,256.7049,19616.0
2022-04-14 15:40:00,262.31,262.64,262.22,262.64,31068.0,256.7147,257.0377,256.6266,257.0377,31068.0
2022-04-14 15:45:00,262.67,262.67,262.38,262.46,94531.0,257.067,257.067,256.7832,256.8615,94531.0
2022-04-14 15:50:00,262.5,262.5,261.99,262.2,224652.0,256.9007,256.9007,256.4015,256.6071,224652.0
2022-04-14 15:55:00,262.18,262.38,261.78,261.86,284168.0,256.5875,256.7832,256.196,256.2743,284168.0
2022-04-18 09:30:00,261.02,262.5,260.99,262.2,31243.0,255.4522,256.9007,255.4229,256.6071,31243.0
2022-04-18 09:35:00,262.15,262.46,261.81,261.81,10010.0,256.5581,256.8615,256.2254,256.2254,10010.0
2022-04-18 09:40:00,261.44,262.18,261.16,261.81,28021.0,255.8633,256.5875,255.5893,256.2254,28021.0
2022-04-18 09:45:00,261.22,261.63,261.12,261.52,3742.0,255.648,256.0492,255.5501,255.9416,3742.0
2022-04-18 09:50:00,261.62,261.63,260.55,260.65,9454.0,256.0394,256.0492,254.9923,255.0901,9454.0
2022-04-18 09:55:00,260.74,261.11,260.45,260.9,11602.0,255.1782,255.5403,254.8944,255.3348,11602.0
2022-04-18 10:00:00,260.96,261.92,260.68,261.88,5784.0,255.3935,256.333,255.1195,256.2939,5784.0
2022-04-18 10:05:00,261.95,262.18,261.29,261.29,31196.0,256.3624,256.5875,255.7165,255.7165,31196.0
2022-04-18 10:10:00,261.29,262.35,261.18,262.13,9902.0,255.7165,256.7539,255.6088,256.5386,9902.0
2022-04-18 10:15:00,262.14,262.52,262.06,262.19,15548.0,256.5483,256.9202,256.4701,256.5973,15548.0
2022-04-18 10:20:00,262.3,263.25,262.15,263.16,2708.0,256.7049,257.6347,256.5581,257.5466,2708.0
2022-04-18 10:25:00,263.15,263.27,262.7,262.7,18321.0,257.5368,257.6542,257.0964,257.0964,18321.0
2022-04-18 10:30:00,262.89,263.02,262.53,262.63,343489.0,257.2824,257.4096,256.93,257.0279,343489.0
2022-04-18 10:35:00,262.78,262.78,262.38,262.68,14732.0,257.1747,257.1747,256.7832,257.0768,14732.0
2022-04-18 10:40:00,262.85,263.06,262.62,262.77,7413.0,257.2432,257.4487,257.0181,257.1649,7413.0
2022-04-18 10:45:00,262.92,263.0,262.61,262.76,11404.0,257.3117,257.39,257.0083,257.1551,11404.0
2022-04-18 10:50:00,262.74,262.74,262.17,262.2,8722.0,257.1355,257.1355,256.5777,256.6071,8722.0
2022-04-18 10:55:00,262.0,262.21,261.79,262.13,8662.0,256.4113,256.6169,256.2058,256.5386,8662.0
2022-04-18 11:00:00,262.15,262.34,262.01,262.21,9642.0,256.5581,256.7441,256.4211,256.6169,9642.0
2022-04-18 11:05:00,262.38,262.4,262.01,262.01,3665.0,256.7832,256.8028,256.4211,256.4211,3665.0
2022-04-18 11:10:00,261.99,262.13,261.86,261.86,115721.0,256.4015,256.5386,256.2743,256.2743,115721.0
2022-04-18 11:15:00,261.81,261.9,261.33,261.48,25082.0,256.2254,256.3135,255.7556,255.9024,25082.0
2022-04-18 11:20:00,261.41,261.52,260.99,261.09,9998.0,255.8339,255.9416,255.4229,255.5207,9998.0
2022-04-18 11:25:00,261.0,261.05,260.77,261.05,2714.0,255.4327,255.4816,255.2076,255.4816,2714.0
2022-04-18 11:30:00,260.99,261.06,260.67,260.7,23764.0,255.4229,255.4914,255.1097,255.1391,23764.0
2022-04-18 11:35:00,260.85,260.86,260.51,260.62,11509.0,255.2859,255.2957,254.9531,255.0608,11509.0
2022-04-18 11:40:00,260.59,260.79,260.51,260.79,14168.0,255.0314,255.2271,254.9531,255.2271,14168.0
2022-04-18 11:45:00,260.71,260.77,260.3,260.3,13442.0,255.1489,255.2076,254.7476,254.7476,13442.0
2022-04-18 11:50:00,260.37,260.63,260.28,260.61,8202.0,254.8161,255.0706,254.728,255.051,8202.0
2022-04-18 11:55:00,260.83,260.9,260.63,260.89,4973.0,255.2663,255.3348,255.0706,255.325,4973.0
2022-04-18 12:00:00,260.82,260.88,260.44,260.55,7533.0,255.2565,255.3152,254.8846,254.9923,7533.0
2022-04-18 12:05:00,260.63,260.79,260.45,260.45,9132.0,255.0706,255.2271,254.8944,254.8944,9132.0
2022-04-18 12:10:00,260.45,260.46,259.88,260.0,12110.0,254.8944,254.9042,254.3366,254.454,12110.0
2022-04-18 12:15:00,259.95,260.03,259.68,259.77,10787.0,254.4051,254.4834,254.1408,254.2289,10787.0
2022-04-18 12:20:00,259.67,259.75,259.62,259.75,2941.0,254.131,254.2093,254.0821,254.2093,2941.0
2022-04-18 12:25:00,259.7,259.7,259.5,259.59,2536.0,254.1604,254.1604,253.9647,254.0527,2536.0
2022-04-18 12:30:00,259.49,259.66,259.49,259.53,4680.0,253.9549,254.1212,253.9549,253.994,4680.0
2022-04-18 12:35:00,259.68,259.7,259.58,259.59,4112.0,254.1408,254.1604,254.043,254.0527,4112.0
2022-04-18 12:40:00,259.68,259.94,259.49,259.94,14434.0,254.1408,254.3953,253.9549,254.3953,14434.0
2022-04-18 12:45:00,259.96,260.03,259.72,259.73,1869.0,254.4148,254.4834,254.18,254.1898,1869.0
2022-04-18 12:50:00,259.89,260.05,259.88,260.04,2793.0,254.3463,254.5029,254.3366,254.4931,2793.0
2022-04-18 12:55:00,259.98,260.05,259.97,260.01,2295.0,254.4344,254.5029,254.4246,254.4638,2295.0
2022-04-18 13:00:00,259.93,260.03,259.84,259.98,6906.0,254.3855,254.4834,254.2974,254.4344,6906.0
2022-04-18 13:05:00,260.03,260.45,259.96,260.44,4280.0,254.4834,254.8944,254.4148,254.8846,4280.0
2022-04-18 13:10:00,260.52,260.79,260.52,260.57,34146.0,254.9629,255.2271,254.9629,255.0118,34146.0
2022-04-18 13:15:00,260.52,260.52,260.15,260.22,14250.0,254.9629,254.9629,254.6008,254.6693,14250.0
2022-04-18 13:20:00,260.21,260.44,260.21,260.44,3492.0,254.6595,254.8846,254.6595,254.8846,3492.0
2022-04-18 13:25:00,260.51,260.63,260.44,260.59,3946.0,254.9531,255.0706,254.8846,255.0314,3946.0
2022-04-18 13:30:00,260.57,261.73,260.57,261.73,31334.0,255.0118,256.1471,255.0118,256.1471,31334.0
2022-04-18 13:35:00,261.71,262.0,261.66,261.98,60649.0,256.1275,256.4113,256.0786,256.3918,60649.0
2022-04-18 13:40:00,262.03,262.17,261.89,262.17,12351.0,256.4407,256.5777,256.3037,256.5777,12351.0
2022-04-18 13:45:00,262.13,262.39,261.93,262.39,31807.0,256.5386,256.793,256.3428,256.793,31807.0
2022-04-18 13:50:00,262.33,262.44,262.15,262.35,16719.0,256.7343,256.8419,256.5581,256.7539,16719.0
2022-04-18 13:55:00,262.47,262.68,262.16,262.28,22919.0,256.8713,257.0768,256.5679,256.6854,22919.0
2022-04-18 14:00:00,262.37,262.63,262.25,262.38,47404.0,256.7734,257.0279,256.656,256.7832,47404.0
2022-04-18 14:05:00,262.36,262.37,262.07,262.2,7415.0,256.7637,256.7734,256.4798,256.6071,7415.0
2022-04-18 14:10:00,262.16,262.17,261.96,262.13,9195.0,256.5679,256.5777,256.3722,256.5386,9195.0
2022-04-18 14:15:00,262.16,262.52,261.79,261.97,40100.0,256.5679,256.9202,256.2058,256.382,40100.0
2022-04-18 14:20:00,261.95,262.78,261.93,262.78,69114.0,256.3624,257.1747,256.3428,257.1747,69114.0
2022-04-18 14:25:00,262.81,262.92,262.27,262.43,37462.0,257.2041,257.3117,256.6756,256.8322,37462.0
2022-04-18 14:30:00,262.41,262.66,262.35,262.54,22035.0,256.8126,257.0573,256.7539,256.9398,22035.0
2022-04-18 14:35:00,262.64,262.79,262.46,262.52,19271.0,257.0377,257.1845,256.8615,256.9202,19271.0
2022-04-18 14:40:00,262.53,262.59,262.27,262.3,26565.0,256.93,256.9887,256.6756,256.7049,26565.0
2022-04-18 14:45:00,262.34,262.34,261.97,262.2,6602.0,256.7441,256.7441,256.382,256.6071,6602.0
2022-04-18 14:50:00,262.11,262.41,262.1,262.24,8844.0,256.519,256.8126,256.5092,256.6462,8844.0
2022-04-18 14:55:00,262.21,262.23,261.84,261.85,5536.0,256.6169,256.6364,256.2547,256.2645,5536.0
2022-04-18 15:00:00,261.85,262.02,261.61,261.65,14733.0,256.2645,256.4309,256.0297,256.0688,14733.0
2022-04-18 15:05:00,261.63,261.87,261.5,261.62,6355.0,256.0492,256.2841,255.922,256.0394,6355.0
2022-04-18 15:10:00,261.75,261.79,261.27,261.35,6849.0,256.1667,256.2058,255.6969,255.7752,6849.0
2022-04-18 15:15:00,261.6,261.6,261.28,261.28,7570.0,256.0199,256.0199,255.7067,255.7067,7570.0
2022-04-18 15:20:00,261.36,261.56,261.12,261.19,5782.0,255.785,255.9807,255.5501,255.6186,5782.0
2022-04-18 15:25:00,261.11,261.25,261.06,261.17,15373.0,255.5403,255.6773,255.4914,255.599,15373.0
2022-04-18 15:30:00,261.05,261.05,260.46,260.59,20427.0,255.4816,255.4816,254.9042,255.0314,20427.0
2022-04-18 15:35:00,260.51,260.6,260.31,260.42,20623.0,254.9531,255.0412,254.7574,254.865,20623.0
2022-04-18 15:40:00,260.43,260.72,260.26,260.53,38205.0,254.8748,255.1586,254.7085,254.9727,38205.0
2022-04-18 15:45:00,260.45,260.45,260.04,260.21,25504.0,254.8944,254.8944,254.4931,254.6595,25504.0
2022-04-18 15:50:00,260.02,260.59,259.92,260.5,54726.0,254.4736,255.0314,254.3757,254.9433,54726.0
2022-04-18 15:55:00,260.48,261.52,260.47,261.52,60958.0,254.9238,255.9416,254.914,255.9416,60958.0
2022-04-19 09:30:00,261.26,262.07,261.01,261.8,43485.0,255.6871,256.4798,255.4425,256.2156,43485.0
2022-04-19 09:35:00,261.88,261.92,261.25,261.27,21435.0,256.2939,256.333,255.6773,255.6969,21435.0
2022-04-19 09:40:00,260.91,262.18,260.91,262.08,17790.0,255.3446,256.5875,255.3446,256.4896,17790.0
2022-04-19 09:45:00,262.08,262.47,261.84,262.46,10063.0,256.4896,256.8713,256.2547,256.8615,10063.0
2022-04-19 09:50:00,262.37,263.22,261.99,263.08,24845.0,256.7734,257.6053,256.4015,257.4683,24845.0
2022-04-19 09:55:00,263.14,263.8,263.14,263.8,17539.0,257.527,258.1729,257.527,258.1729,17539.0
2022-04-19 10:00:00,263.83,264.0,263.54,263.88,44323.0,258.2023,258.3687,257.9185,258.2512,44323.0
2022-04-19 10:05:00,263.87,264.3,263.81,264.18,19095.0,258.2414,258.6623,258.1827,258.5448,19095.0
2022-04-19 10:10:00,264.24,264.9,264.24,264.63,66194.0,258.6036,259.2495,258.6036,258.9852,66194.0
2022-04-19 10:15:00,264.65,265.01,264.33,264.96,18485.0,259.0048,259.3571,258.6916,259.3082,18485.0
2022-04-19 10:20:00,264.81,265.02,264.71,264.94,8301.0,259.1614,259.3669,259.0635,259.2886,8301.0
2022-04-19 10:25:00,264.95,265.14,264.74,264.9,34430.0,259.2984,259.4844,259.0929,259.2495,34430.0
2022-04-19 10:30:00,264.89,265.17,264.89,265.12,18343.0,259.2397,259.5137,259.2397,259.4648,18343.0
2022-04-19 10:35:00,265.08,265.55,264.91,265.55,14637.0,259.4256,259.8856,259.2593,259.8856,14637.0
2022-04-19 10:40:00,265.54,266.0,265.48,265.88,17369.0,259.8758,260.326,259.8171,260.2086,17369.0
2022-04-19 10:45:00,265.98,266.16,265.95,265.99,18391.0,260.3064,260.4826,260.2771,260.3162,18391.0
2022-04-19 10:50:00,265.94,265.98,265.68,265.68,22895.0,260.2673,260.3064,260.0128,260.0128,22895.0
2022-04-19 10:55:00,265.7,265.85,265.59,265.7,19276.0,260.0324,260.1792,259.9248,260.0324,19276.0
2022-04-19 11:00:00,265.67,265.67,265.47,265.63,17078.0,260.0031,260.0031,259.8073,259.9639,17078.0
2022-04-19 11:05:00,265.64,266.07,265.64,265.9,16742.0,259.9737,260.3945,259.9737,260.2281,16742.0
2022-04-19 11:10:00,265.87,266.0,265.75,265.84,38744.0,260.1988,260.326,260.0813,260.1694,38744.0
2022-04-19 11:15:00,265.83,266.26,265.7,265.77,20652.0,260.1596,260.5805,260.0324,260.1009,20652.0
2022-04-19 11:20:00,265.81,266.36,265.74,266.33,17083.0,260.1401,260.6783,260.0716,260.649,17083.0
2022-04-19 11:25:00,266.37,266.42,266.16,266.36,7103.0,260.6881,260.7371,260.4826,260.6783,7103.0
2022-04-19 11:30:00,266.33,266.47,266.12,266.2,10650.0,260.649,260.786,260.4435,260.5217,10650.0
2022-04-19 11:35:00,266.24,266.64,266.17,266.62,19679.0,260.5609,260.9524,260.4924,260.9328,19679.0
2022-04-19 11:40:00,266.57,266.68,266.46,266.6,19499.0,260.8839,260.9915,260.7762,260.9132,19499.0
2022-04-19 11:45:00,266.64,266.69,266.54,266.63,9696.0,260.9524,261.0013,260.8545,260.9426,9696.0
2022-04-19 11:50:00,266.64,266.88,266.64,266.84,19345.0,260.9524,261.1872,260.9524,261.1481,19345.0
2022-04-19 11:55:00,266.81,266.81,266.42,266.51,7426.0,261.1187,261.1187,260.7371,260.8251,7426.0
2022-04-19 12:00:00,266.47,266.49,266.19,266.33,13084.0,260.786,260.8056,260.512,260.649,13084.0
2022-04-19 12:05:00,266.35,266.51,266.25,266.5,9437.0,260.6685,260.8251,260.5707,260.8153,9437.0
2022-04-19 12:10:00,266.49,266.53,266.27,266.31,4931.0,260.8056,260.8447,260.5903,260.6294,4931.0
2022-04-19 12:15:00,266.31,266.44,266.17,266.38,14365.0,260.6294,260.7566,260.4924,260.6979,14365.0
2022-04-19 12:20:00,266.4,266.51,266.33,266.46,12780.0,260.7175,260.8251,260.649,260.7762,12780.0
2022-04-19 12:25:00,266.44,266.51,266.15,266.22,13081.0,260.7566,260.8251,260.4728,260.5413,13081.0
2022-04-19 12:30:00,266.24,266.41,266.08,266.28,13219.0,260.5609,260.7273,260.4043,260.6,13219.0
2022-04-19 12:35:00,266.34,266.35,265.92,265.92,8527.0,260.6588,260.6685,260.2477,260.2477,8527.0
2022-04-19 12:40:00,265.93,266.23,265.86,266.16,12481.0,260.2575,260.5511,260.189,260.4826,12481.0
2022-04-19 12:45:00,266.17,266.28,266.08,266.23,12691.0,260.4924,260.6,260.4043,260.5511,12691.0
2022-04-19 12:50:00,266.23,266.45,266.19,266.38,5538.0,260.5511,260.7664,260.512,260.6979,5538.0
2022-04-19 12:55:00,266.4,266.43,266.18,266.24,5583.0,260.7175,260.7468,260.5022,260.5609,5583.0
2022-04-19 13:00:00,266.25,266.49,266.19,266.4,16928.0,260.5707,260.8056,260.512,260.7175,16928.0
2022-04-19 13:05:00,266.4,266.44,266.13,266.13,18772.0,260.7175,260.7566,260.4532,260.4532,18772.0
2022-04-19 13:10:00,266.16,266.19,266.03,266.17,9619.0,260.4826,260.512,260.3554,260.4924,9619.0
2022-04-19 13:15:00,266.18,266.3,266.08,266.23,213824.0,260.5022,260.6196,260.4043,260.5511,213824.0
2022-04-19 13:20:00,266.22,266.37,266.1,266.19,34963.0,260.5413,260.6881,260.4239,260.512,34963.0
2022-04-19 13:25:00,266.13,266.14,265.65,265.67,14219.0,260.4532,260.463,259.9835,260.0031,14219.0
2022-04-19 13:30:00,265.67,266.09,265.67,265.98,11322.0,260.0031,260.4141,260.0031,260.3064,11322.0
2022-04-19 13:35:00,265.97,266.09,265.95,266.03,8701.0,260.2967,260.4141,260.2771,260.3554,8701.0
2022-04-19 13:40:00,266.03,266.03,265.84,265.85,16485.0,260.3554,260.3554,260.1694,260.1792,16485.0
2022-04-19 13:45:00,265.88,266.2,265.69,266.2,22261.0,260.2086,260.5217,260.0226,260.5217,22261.0
2022-04-19 13:50:00,266.18,266.47,266.18,266.34,40673.0,260.5022,260.786,260.5022,260.6588,40673.0
2022-04-19 13:55:00,266.39,266.5,266.26,266.26,68064.0,260.7077,260.8153,260.5805,260.5805,68064.0
2022-04-19 14:00:00,266.27,266.29,266.08,266.19,11148.0,260.5903,260.6098,260.4043,260.512,11148.0
2022-04-19 14:05:00,266.16,266.27,265.86,265.99,14519.0,260.4826,260.5903,260.189,260.3162,14519.0
2022-04-19 14:10:00,265.98,265.99,265.44,265.73,14294.0,260.3064,260.3162,259.778,260.0618,14294.0
2022-04-19 14:15:00,265.6,265.65,265.41,265.44,19171.0,259.9345,259.9835,259.7486,259.778,19171.0
2022-04-19 14:20:00,265.45,265.7,265.32,265.66,15588.0,259.7877,260.0324,259.6605,259.9933,15588.0
2022-04-19 14:25:00,265.65,265.78,265.35,265.76,32378.0,259.9835,260.1107,259.6899,260.0911,32378.0
2022-04-19 14:30:00,265.77,265.96,265.57,265.65,7264.0,260.1009,260.2869,259.9052,259.9835,7264.0
2022-04-19 14:35:00,265.73,266.12,265.57,266.09,14724.0,260.0618,260.4435,259.9052,260.4141,14724.0
2022-04-19 14:40:00,266.07,266.18,265.98,266.12,16578.0,260.3945,260.5022,260.3064,260.4435,16578.0
2022-04-19 14:45:00,266.09,266.12,265.97,266.06,13261.0,260.4141,260.4435,260.2967,260.3847,13261.0
2022-04-19 14:50:00,266.11,266.36,265.96,266.06,11774.0,260.4337,260.6783,260.2869,260.3847,11774.0
2022-04-19 14:55:00,266.1,266.3,266.08,266.25,11888.0,260.4239,260.6196,260.4043,260.5707,11888.0
2022-04-19 15:00:00,266.23,266.35,266.12,266.14,15653.0,260.5511,260.6685,260.4435,260.463,15653.0
2022-04-19 15:05:00,266.16,266.59,266.06,266.56,13114.0,260.4826,260.9034,260.3847,260.8741,13114.0
2022-04-19 15:10:00,266.57,267.14,266.48,267.14,28857.0,260.8839,261.4417,260.7958,261.4417,28857.0
2022-04-19 15:15:00,267.13,267.35,267.08,267.26,21533.0,261.4319,261.6472,261.383,261.5591,21533.0
2022-04-19 15:20:00,267.27,267.46,267.17,267.45,29366.0,261.5689,261.7549,261.4711,261.7451,29366.0
2022-04-19 15:25:00,267.45,267.48,267.26,267.3,15951.0,261.7451,261.7744,261.5591,261.5983,15951.0
2022-04-19 15:30:00,267.31,267.61,267.31,267.38,26029.0,261.6081,261.9017,261.6081,261.6766,26029.0
2022-04-19 15:35:00,267.4,267.64,267.35,267.5,32342.0,261.6961,261.931,261.6472,261.794,32342.0
2022-04-19 15:40:00,267.46,267.46,266.94,267.0,117814.0,261.7549,261.7549,261.246,261.3047,117814.0
2022-04-19 15:45:00,267.01,267.11,266.71,267.03,57001.0,261.3145,261.4123,261.0209,261.334,57001.0
2022-04-19 15:50:00,267.08,267.71,267.08,267.12,46691.0,261.383,261.9995,261.383,261.4221,46691.0
2022-04-19 15:55:00,267.01,267.36,266.67,267.15,123232.0,261.3145,261.657,260.9817,261.4515,123232.0
2022-04-20 09:30:00,268.21,268.58,267.58,267.64,38647.0,262.4889,262.851,261.8723,261.931,38647.0
2022-04-20 09:35:00,267.72,267.94,267.27,267.55,18834.0,262.0093,262.2246,261.5689,261.8429,18834.0
2022-04-20 09:40:00,267.42,267.42,266.18,266.29,10165.0,261.7157,261.7157,260.5022,260.6098,10165.0
2022-04-20 09:45:00,266.06,266.28,265.77,265.96,22199.0,260.3847,260.6,260.1009,260.2869,22199.0
2022-04-20 09:50:00,265.96,266.3,265.62,265.79,14749.0,260.2869,260.6196,259.9541,260.1205,14749.0
2022-04-20 09:55:00,265.73,265.85,265.25,265.6,15648.0,260.0618,260.1792,259.592,259.9345,15648.0
2022-04-20 10:00:00,265.48,266.0,265.28,265.51,10883.0,259.8171,260.326,259.6214,259.8465,10883.0
2022-04-20 10:05:00,265.42,265.42,264.9,265.3,5638.0,259.7584,259.7584,259.2495,259.6409,5638.0
2022-04-20 10:10:00,265.32,265.99,265.32,265.78,22102.0,259.6605,260.3162,259.6605,260.1107,22102.0
2022-04-20 10:15:00,266.1,266.28,265.83,266.12,13254.0,260.4239,260.6,260.1596,260.4435,13254.0
2022-04-20 10:20:00,266.15,266.44,265.6,265.6,3215.0,260.4728,260.7566,259.9345,259.9345,3215.0
2022-04-20 10:25:00,265.64,266.34,265.53,266.21,7411.0,259.9737,260.6588,259.866,260.5315,7411.0
2022-04-20 10:30:00,266.25,266.52,265.7,266.49,19309.0,260.5707,260.8349,260.0324,260.8056,19309.0
2022-04-20 10:35:00,266.46,266.73,266.45,266.56,3340.0,260.7762,261.0404,260.7664,260.8741,3340.0
2022-04-20 10:40:00,266.76,266.95,266.61,266.72,12938.0,261.0698,261.2557,260.923,261.0307,12938.0
2022-04-20 10:45:00,266.71,266.83,266.39,266.63,9861.0,261.0209,261.1383,260.7077,260.9426,9861.0
2022-04-20 10:50:00,266.61,267.11,266.61,267.07,11187.0,260.923,261.4123,260.923,261.3732,11187.0
2022-04-20 10:55:00,267.02,267.2,266.71,266.84,36109.0,261.3243,261.5004,261.0209,261.1481,36109.0
2022-04-20 11:00:00,266.83,266.83,266.16,266.18,37558.0,261.1383,261.1383,260.4826,260.5022,37558.0
2022-04-20 11:05:00,266.15,266.53,266.03,266.1,26595.0,260.4728,260.8447,260.3554,260.4239,26595.0
2022-04-20 11:10:00,266.09,266.09,265.52,265.73,11774.0,260.4141,260.4141,259.8563,260.0618,11774.0
2022-04-20 11:15:00,265.66,265.72,265.31,265.33,25935.0,259.9933,260.052,259.6507,259.6703,25935.0
2022-04-20 11:20:00,265.38,265.48,265.31,265.42,7177.0,259.7192,259.8171,259.6507,259.7584,7177.0
2022-04-20 11:25:00,265.2,265.57,265.2,265.51,15404.0,259.5431,259.9052,259.5431,259.8465,15404.0
2022-04-20 11:30:00,265.49,265.83,265.48,265.56,30254.0,259.8269,260.1596,259.8171,259.8954,30254.0
2022-04-20 11:35:00,265.62,265.96,265.61,265.77,27099.0,259.9541,260.2869,259.9443,260.1009,27099.0
2022-04-20 11:40:00,265.72,266.08,265.68,266.06,11015.0,260.052,260.4043,260.0128,260.3847,11015.0
2022-04-20 11:45:00,266.12,266.25,265.56,265.64,14159.0,260.4435,260.5707,259.8954,259.9737,14159.0
2022-04-20 11:50:00,265.64,265.67,265.14,265.4,23075.0,259.9737,260.0031,259.4844,259.7388,23075.0
2022-04-20 11:55:00,265.42,265.64,265.41,265.57,10744.0,259.7584,259.9737,259.7486,259.9052,10744.0
2022-04-20 12:00:00,265.58,265.74,265.5,265.68,33373.0,259.915,260.0716,259.8367,260.0128,33373.0
2022-04-20 12:05:00,265.69,265.85,264.99,265.17,13657.0,260.0226,260.1792,259.3376,259.5137,13657.0
2022-04-20 12:10:00,265.23,265.23,264.65,264.8,9368.0,259.5724,259.5724,259.0048,259.1516,9368.0
2022-04-20 12:15:00,264.71,265.0,264.69,264.88,20899.0,259.0635,259.3473,259.044,259.2299,20899.0
2022-04-20 12:20:00,264.83,264.86,264.53,264.61,8361.0,259.181,259.2103,258.8874,258.9657,8361.0
2022-04-20 12:25:00,264.58,264.79,264.57,264.78,6183.0,258.9363,259.1418,258.9265,259.132,6183.0
2022-04-20 12:30:00,264.73,265.33,264.73,265.31,23654.0,259.0831,259.6703,259.0831,259.6507,23654.0
2022-04-20 12:35:00,265.28,265.67,265.27,265.44,5857.0,259.6214,260.0031,259.6116,259.778,5857.0
2022-04-20 12:40:00,265.5,265.5,265.3,265.44,4005.0,259.8367,259.8367,259.6409,259.778,4005.0
2022-04-20 12:45:00,265.4,265.75,265.4,265.63,33010.0,259.7388,260.0813,259.7388,259.9639,33010.0
2022-04-20 12:50:00,265.72,265.97,265.72,265.84,11379.0,260.052,260.2967,260.052,260.1694,11379.0
2022-04-20 12:55:00,265.9,265.91,265.65,265.71,6305.0,260.2281,260.2379,259.9835,260.0422,6305.0
2022-04-20 13:00:00,265.82,266.09,265.77,266.03,11355.0,260.1499,260.4141,260.1009,260.3554,11355.0
2022-04-20 13:05:00,266.07,266.07,265.44,265.67,18144.0,260.3945,260.3945,259.778,260.0031,18144.0
2022-04-20 13:10:00,265.63,266.25,265.63,266.14,13315.0,259.9639,260.5707,259.9639,260.463,13315.0
2022-04-20 13:15:00,266.12,266.34,265.84,265.89,21872.0,260.4435,260.6588,260.1694,260.2184,21872.0
2022-04-20 13:20:00,265.9,266.08,265.82,266.06,5276.0,260.2281,260.4043,260.1499,260.3847,5276.0
2022-04-20 13:25:00,266.02,266.06,265.81,265.94,9892.0,260.3456,260.3847,260.1401,260.2673,9892.0
2022-04-20 13:30:00,265.91,266.1,265.73,265.91,8264.0,260.2379,260.4239,260.0618,260.2379,8264.0
2022-04-20 13:35:00,265.96,266.17,265.92,265.96,5524.0,260.2869,260.4924,260.2477,260.2869,5524.0
2022-04-20 13:40:00,266.02,266.36,265.97,266.36,3672.0,260.3456,260.6783,260.2967,260.6783,3672.0
2022-04-20 13:45:00,266.38,266.63,266.08,266.09,9092.0,260.6979,260.9426,260.4043,260.4141,9092.0
2022-04-20 13:50:00,266.0,266.0,265.84,265.88,4546.0,260.326,260.326,260.1694,260.2086,4546.0
2022-04-20 13:55:00,265.82,266.04,265.75,266.03,6190.0,260.1499,260.3652,260.0813,260.3554,6190.0
2022-04-20 14:00:00,266.01,266.21,265.76,266.02,25737.0,260.3358,260.5315,260.0911,260.3456,25737.0
2022-04-20 14:05:00,266.07,266.07,265.78,265.87,1803.0,260.3945,260.3945,260.1107,260.1988,1803.0
2022-04-20 14:10:00,265.76,265.85,265.5,265.54,8530.0,260.0911,260.1792,259.8367,259.8758,8530.0
2022-04-20 14:15:00,265.53,265.69,265.26,265.33,6936.0,259.866,260.0226,259.6018,259.6703,6936.0
2022-04-20 14:20:00,265.34,265.4,265.23,265.36,13162.0,259.6801,259.7388,259.5724,259.6997,13162.0
2022-04-20 14:25:00,265.33,265.37,265.12,265.16,6407.0,259.6703,259.7095,259.4648,259.5039,6407.0
2022-04-20 14:30:00,265.15,265.29,265.04,265.14,4790.0,259.4941,259.6312,259.3865,259.4844,4790.0
2022-04-20 14:35:00,265.05,265.05,264.65,264.71,12522.0,259.3963,259.3963,259.0048,259.0635,12522.0
2022-04-20 14:40:00,264.7,264.75,264.6,264.63,4215.0,259.0537,259.1027,258.9559,258.9852,4215.0
2022-04-20 14:45:00,264.59,264.98,264.58,264.83,7701.0,258.9461,259.3278,258.9363,259.181,7701.0
2022-04-20 14:50:00,264.81,264.85,264.02,264.02,16468.0,259.1614,259.2005,258.3882,258.3882,16468.0
2022-04-20 14:55:00,264.04,264.41,263.89,264.31,29674.0,258.4078,258.7699,258.261,258.6721,29674.0
2022-04-20 15:00:00,264.3,264.91,264.29,264.81,44428.0,258.6623,259.2593,258.6525,259.1614,44428.0
2022-04-20 15:05:00,264.78,264.87,264.55,264.85,17741.0,259.132,259.2201,258.9069,259.2005,17741.0
2022-04-20 15:10:00,264.86,265.3,264.59,265.18,29868.0,259.2103,259.6409,258.9461,259.5235,29868.0
2022-04-20 15:15:00,265.27,265.38,265.03,265.21,10748.0,259.6116,259.7192,259.3767,259.5529,10748.0
2022-04-20 15:20:00,265.22,265.23,264.97,265.12,7867.0,259.5626,259.5724,259.318,259.4648,7867.0
2022-04-20 15:25:00,265.12,265.48,265.11,265.11,12358.0,259.4648,259.8171,259.455,259.455,12358.0
2022-04-20 15:30:00,265.22,265.24,264.73,264.77,9044.0,259.5626,259.5822,259.0831,259.1222,9044.0
2022-04-20 15:35:00,264.86,265.31,264.72,265.14,26518.0,259.2103,259.6507,259.0733,259.4844,26518.0
2022-04-20 15:40:00,265.21,265.37,265.09,265.36,11769.0,259.5529,259.7095,259.4354,259.6997,11769.0
2022-04-20 15:45:00,265.36,265.95,265.36,265.68,47499.0,259.6997,260.2771,259.6997,260.0128,47499.0
2022-04-20 15:50:00,265.68,265.75,264.61,264.68,52411.0,260.0128,260.0813,258.9657,259.0342,52411.0
2022-04-20 15:55:00,264.71,264.84,264.41,264.49,282134.0,259.0635,259.1908,258.7699,258.8482,282134.0
2022-04-21 09:30:00,267.52,269.35,267.52,269.3,60841.0,261.8136,263.6046,261.8136,263.5556,60841.0
2022-04-21 09:35:00,269.34,269.48,268.85,269.11,10361.0,263.5948,263.7318,263.1152,263.3697,10361.0
2022-04-21 09:40:00,269.08,269.25,268.94,269.21,19560.0,263.3403,263.5067,263.2033,263.4675,19560.0
2022-04-21 09:45:00,269.15,269.15,268.61,268.98,15186.0,263.4088,263.4088,262.8803,263.2424,15186.0
2022-04-21 09:50:00,269.12,269.39,268.63,268.68,17498.0,263.3795,263.6437,262.8999,262.9488,17498.0
2022-04-21 09:55:00,268.69,268.74,268.15,268.15,6990.0,262.9586,263.0076,262.4302,262.4302,6990.0
2022-04-21 10:00:00,268.13,268.23,267.98,268.14,6723.0,262.4106,262.5084,262.2638,262.4204,6723.0
2022-04-21 10:05:00,268.05,268.05,267.31,267.5,54507.0,262.3323,262.3323,261.6081,261.794,54507.0
2022-04-21 10:10:00,267.48,267.66,267.01,267.14,44273.0,261.7744,261.9506,261.3145,261.4417,44273.0
2022-04-21 10:15:00,267.11,267.5,266.97,266.98,6036.0,261.4123,261.794,261.2753,261.2851,6036.0
2022-04-21 10:20:00,266.85,267.07,266.54,266.82,7061.0,261.1579,261.3732,260.8545,261.1285,7061.0
2022-04-21 10:25:00,266.69,267.64,266.68,267.56,15099.0,261.0013,261.931,260.9915,261.8527,15099.0
2022-04-21 10:30:00,267.74,267.86,267.52,267.74,7098.0,262.0289,262.1463,261.8136,262.0289,7098.0
2022-04-21 10:35:00,267.94,267.97,267.24,267.28,3360.0,262.2246,262.254,261.5396,261.5787,3360.0
2022-04-21 10:40:00,267.36,267.36,266.96,267.0,7260.0,261.657,261.657,261.2655,261.3047,7260.0
2022-04-21 10:45:00,266.94,266.99,266.0,266.1,5752.0,261.246,261.2949,260.326,260.4239,5752.0
2022-04-21 10:50:00,265.92,266.08,265.7,265.74,8212.0,260.2477,260.4043,260.0324,260.0716,8212.0
2022-04-21 10:55:00,265.78,266.19,265.71,266.07,17545.0,260.1107,260.512,260.0422,260.3945,17545.0
2022-04-21 11:00:00,265.9,266.4,265.87,266.4,9361.0,260.2281,260.7175,260.1988,260.7175,9361.0
2022-04-21 11:05:00,266.44,266.46,265.94,266.09,7465.0,260.7566,260.7762,260.2673,260.4141,7465.0
2022-04-21 11:10:00,266.15,266.63,266.1,266.44,5529.0,260.4728,260.9426,260.4239,260.7566,5529.0
2022-04-21 11:15:00,266.41,266.46,265.97,266.31,7995.0,260.7273,260.7762,260.2967,260.6294,7995.0
2022-04-21 11:20:00,266.31,266.32,265.74,266.2,8079.0,260.6294,260.6392,260.0716,260.5217,8079.0
2022-04-21 11:25:00,266.44,266.63,265.93,265.93,4593.0,260.7566,260.9426,260.2575,260.2575,4593.0
2022-04-21 11:30:00,265.93,266.03,265.31,265.54,10091.0,260.2575,260.3554,259.6507,259.8758,10091.0
2022-04-21 11:35:00,265.5,265.68,265.27,265.31,3237.0,259.8367,260.0128,259.6116,259.6507,3237.0
2022-04-21 11:40:00,265.19,265.22,264.92,264.92,12026.0,259.5333,259.5626,259.269,259.269,12026.0
2022-04-21 11:45:00,264.91,264.91,264.67,264.71,7684.0,259.2593,259.2593,259.0244,259.0635,7684.0
2022-04-21 11:50:00,264.61,264.9,264.56,264.71,6727.0,258.9657,259.2495,258.9167,259.0635,6727.0
2022-04-21 11:55:00,264.62,264.63,263.96,263.96,5833.0,258.9754,258.9852,258.3295,258.3295,5833.0
2022-04-21 12:00:00,264.0,264.25,263.72,263.87,9898.0,258.3687,258.6133,258.0946,258.2414,9898.0
2022-04-21 12:05:00,263.83,264.28,263.74,263.8,12439.0,258.2023,258.6427,258.1142,258.1729,12439.0
2022-04-21 12:10:00,263.76,264.05,263.55,263.85,2469.0,258.1338,258.4176,257.9283,258.2219,2469.0
2022-04-21 12:15:00,263.91,264.01,263.68,264.0,2886.0,258.2806,258.3785,258.0555,258.3687,2886.0
2022-04-21 12:20:00,263.96,264.05,263.47,263.48,48921.0,258.3295,258.4176,257.85,257.8598,48921.0
2022-04-21 12:25:00,263.51,263.74,263.36,263.42,57061.0,257.8891,258.1142,257.7423,257.801,57061.0
2022-04-21 12:30:00,263.44,263.86,263.36,263.82,63634.0,257.8206,258.2317,257.7423,258.1925,63634.0
2022-04-21 12:35:00,263.72,264.01,263.6,263.83,12422.0,258.0946,258.3785,257.9772,258.2023,12422.0
2022-04-21 12:40:00,263.69,263.9,263.53,263.71,25180.0,258.0653,258.2708,257.9087,258.0849,25180.0
2022-04-21 12:45:00,263.69,263.94,263.32,263.38,32692.0,258.0653,258.31,257.7032,257.7619,32692.0
2022-04-21 12:50:00,263.35,263.37,262.79,262.8,24292.0,257.7325,257.7521,257.1845,257.1943,24292.0
2022-04-21 12:55:00,262.92,263.21,262.92,262.92,81665.0,257.3117,257.5955,257.3117,257.3117,81665.0
2022-04-21 13:00:00,262.84,263.03,262.49,262.61,87745.0,257.2334,257.4194,256.8909,257.0083,87745.0
2022-04-21 13:05:00,262.65,262.69,262.4,262.5,30988.0,257.0475,257.0866,256.8028,256.9007,30988.0
2022-04-21 13:10:00,262.52,262.8,262.36,262.73,21417.0,256.9202,257.1943,256.7637,257.1258,21417.0
2022-04-21 13:15:00,262.7,262.74,261.91,261.99,38600.0,257.0964,257.1355,256.3233,256.4015,38600.0
2022-04-21 13:20:00,262.12,263.32,262.12,262.94,25570.0,256.5288,257.7032,256.5288,257.3313,25570.0
2022-04-21 13:25:00,262.67,263.5,262.65,263.4,32711.0,257.067,257.8793,257.0475,257.7815,32711.0
2022-04-21 13:30:00,263.38,263.59,263.2,263.23,5066.0,257.7619,257.9674,257.5857,257.6151,5066.0
2022-04-21 13:35:00,263.0,263.0,262.45,262.46,15124.0,257.39,257.39,256.8517,256.8615,15124.0
2022-04-21 13:40:00,262.91,262.91,262.34,262.65,7946.0,257.3019,257.3019,256.7441,257.0475,7946.0
2022-04-21 13:45:00,262.45,263.11,262.44,262.72,29205.0,256.8517,257.4977,256.8419,257.116,29205.0
2022-04-21 13:50:00,262.73,262.76,262.3,262.3,27083.0,257.1258,257.1551,256.7049,256.7049,27083.0
2022-04-21 13:55:00,262.35,262.4,261.9,262.0,28149.0,256.7539,256.8028,256.3135,256.4113,28149.0
2022-04-21 14:00:00,261.79,261.8,261.16,261.2,32840.0,256.2058,256.2156,255.5893,255.6284,32840.0
2022-04-21 14:05:00,261.22,261.37,261.04,261.16,51501.0,255.648,255.7948,255.4718,255.5893,51501.0
2022-04-21 14:10:00,261.19,261.32,260.82,260.82,14658.0,255.6186,255.7458,255.2565,255.2565,14658.0
2022-04-21 14:15:00,260.8,261.16,260.72,260.91,6837.0,255.2369,255.5893,255.1586,255.3446,6837.0
2022-04-21 14:20:00,260.99,261.23,260.63,260.66,7379.0,255.4229,255.6578,255.0706,255.0999,7379.0
2022-04-21 14:25:00,260.64,261.15,260.64,261.02,4922.0,255.0803,255.5795,255.0803,255.4522,4922.0
2022-04-21 14:30:00,260.88,261.52,260.71,261.37,8560.0,255.3152,255.9416,255.1489,255.7948,8560.0
2022-04-21 14:35:00,261.3,261.87,261.02,261.09,6649.0,255.7263,256.2841,255.4522,255.5207,6649.0
2022-04-21 14:40:00,261.11,261.11,260.49,260.49,25645.0,255.5403,255.5403,254.9335,254.9335,25645.0
2022-04-21 14:45:00,260.51,260.64,260.2,260.2,43145.0,254.9531,255.0803,254.6497,254.6497,43145.0
2022-04-21 14:50:00,260.35,260.39,260.19,260.19,13158.0,254.7965,254.8357,254.6399,254.6399,13158.0
2022-04-21 14:55:00,260.11,260.21,259.8,260.14,37558.0,254.5616,254.6595,254.2583,254.591,37558.0
2022-04-21 15:00:00,260.04,260.04,259.49,259.49,12405.0,254.4931,254.4931,253.9549,253.9549,12405.0
2022-04-21 15:05:00,259.6,259.86,259.36,259.42,12507.0,254.0625,254.317,253.8276,253.8864,12507.0
2022-04-21 15:10:00,259.38,259.57,259.21,259.53,15851.0,253.8472,254.0332,253.6808,253.994,15851.0
2022-04-21 15:15:00,259.53,259.87,259.26,259.62,34626.0,253.994,254.3268,253.7298,254.0821,34626.0
2022-04-21 15:20:00,259.52,260.0,259.37,260.0,19639.0,253.9842,254.454,253.8374,254.454,19639.0
2022-04-21 15:25:00,259.87,260.46,259.55,260.33,22830.0,254.3268,254.9042,254.0136,254.777,22830.0
2022-04-21 15:30:00,260.31,260.42,259.59,259.59,39294.0,254.7574,254.865,254.0527,254.0527,39294.0
2022-04-21 15:35:00,259.55,259.55,259.09,259.36,14124.0,254.0136,254.0136,253.5634,253.8276,14124.0
2022-04-21 15:40:00,259.38,259.83,259.34,259.68,99705.0,253.8472,254.2876,253.8081,254.1408,99705.0
2022-04-21 15:45:00,259.68,259.81,258.81,258.81,52356.0,254.1408,254.268,253.2894,253.2894,52356.0
2022-04-21 15:50:00,258.81,260.13,258.79,259.69,69978.0,253.2894,254.5812,253.2698,254.1506,69978.0
2022-04-21 15:55:00,259.95,259.95,259.27,259.52,55075.0,254.4051,254.4051,253.7396,253.9842,55075.0
2022-04-22 09:30:00,259.3,259.98,259.03,259.59,33622.0,253.7689,254.4344,253.5047,254.0527,33622.0
2022-04-22 09:35:00,259.32,259.65,258.13,258.2,13387.0,253.7885,254.1115,252.6239,252.6924,13387.0
2022-04-22 09:40:00,258.16,258.17,257.23,257.61,32968.0,252.6532,252.663,251.7431,252.115,32968.0
2022-04-22 09:45:00,257.53,258.36,257.52,258.17,30985.0,252.0367,252.849,252.0269,252.663,30985.0
2022-04-22 09:50:00,258.18,258.73,257.96,258.39,42753.0,252.6728,253.2111,252.4575,252.8783,42753.0
2022-04-22 09:55:00,258.37,258.56,257.66,257.85,17574.0,252.8588,253.0447,252.1639,252.3499,17574.0
2022-04-22 10:00:00,257.8,259.08,257.69,257.94,54196.0,252.3009,253.5536,252.1933,252.4379,54196.0
2022-04-22 10:05:00,258.08,259.3,258.03,259.05,45687.0,252.575,253.7689,252.526,253.5243,45687.0
2022-04-22 10:10:00,259.01,259.01,257.85,257.88,13519.0,253.4851,253.4851,252.3499,252.3792,13519.0
2022-04-22 10:15:00,257.88,258.01,257.33,257.43,12783.0,252.3792,252.5064,251.8409,251.9388,12783.0
2022-04-22 10:20:00,257.26,257.27,256.55,256.76,15294.0,251.7724,251.7822,251.0776,251.2831,15294.0
2022-04-22 10:25:00,256.71,256.84,256.39,256.39,9545.0,251.2342,251.3614,250.921,250.921,9545.0
2022-04-22 10:30:00,256.52,257.15,256.39,257.15,13495.0,251.0482,251.6648,250.921,251.6648,13495.0
2022-04-22 10:35:00,257.1,257.82,256.95,257.0,10916.0,251.6159,252.3205,251.4691,251.518,10916.0
2022-04-22 10:40:00,256.92,257.09,256.51,256.95,11720.0,251.4397,251.6061,251.0384,251.4691,11720.0
2022-04-22 10:45:00,257.07,257.59,256.92,257.26,23021.0,251.5865,252.0954,251.4397,251.7724,23021.0
2022-04-22 10:50:00,257.08,257.08,256.63,256.83,3676.0,251.5963,251.5963,251.1559,251.3516,3676.0
2022-04-22 10:55:00,256.73,257.06,256.68,256.7,5944.0,251.2537,251.5767,251.2048,251.2244,5944.0
2022-04-22 11:00:00,256.8,257.04,256.31,256.46,14597.0,251.3223,251.5571,250.8427,250.9895,14597.0
2022-04-22 11:05:00,256.38,257.62,256.27,257.62,37790.0,250.9112,252.1248,250.8036,252.1248,37790.0
2022-04-22 11:10:00,257.56,257.56,257.04,257.13,9495.0,252.066,252.066,251.5571,251.6452,9495.0
2022-04-22 11:15:00,257.32,257.44,256.85,257.09,11548.0,251.8312,251.9486,251.3712,251.6061,11548.0
2022-04-22 11:20:00,257.14,257.58,256.94,257.03,38695.0,251.655,252.0856,251.4593,251.5473,38695.0
2022-04-22 11:25:00,256.92,257.02,256.76,256.89,14690.0,251.4397,251.5376,251.2831,251.4103,14690.0
2022-04-22 11:30:00,256.89,257.12,256.5,256.55,26422.0,251.4103,251.6354,251.0287,251.0776,26422.0
2022-04-22 11:35:00,256.54,256.56,256.08,256.13,13624.0,251.0678,251.0874,250.6176,250.6665,13624.0
2022-04-22 11:40:00,256.15,256.15,255.49,255.51,11083.0,250.6861,250.6861,250.0402,250.0598,11083.0
2022-04-22 11:45:00,255.48,255.76,255.48,255.56,10518.0,250.0304,250.3044,250.0304,250.1087,10518.0
2022-04-22 11:50:00,255.48,255.58,255.18,255.27,18452.0,250.0304,250.1283,249.7368,249.8249,18452.0
2022-04-22 11:55:00,255.18,255.36,255.09,255.09,11541.0,249.7368,249.913,249.6487,249.6487,11541.0
2022-04-22 12:00:00,255.0,255.12,254.85,255.05,10763.0,249.5607,249.6781,249.4138,249.6096,10763.0
2022-04-22 12:05:00,255.07,255.26,254.77,254.79,16925.0,249.6292,249.8151,249.3356,249.3551,16925.0
2022-04-22 12:10:00,254.78,255.0,254.6,254.96,17396.0,249.3453,249.5607,249.1692,249.5215,17396.0
2022-04-22 12:15:00,254.97,255.12,254.78,254.91,8995.0,249.5313,249.6781,249.3453,249.4726,8995.0
2022-04-22 12:20:00,255.04,255.24,254.94,255.24,20369.0,249.5998,249.7955,249.5019,249.7955,20369.0
2022-04-22 12:25:00,255.22,255.49,255.06,255.17,15113.0,249.776,250.0402,249.6194,249.727,15113.0
2022-04-22 12:30:00,255.1,255.64,255.1,255.45,12526.0,249.6585,250.187,249.6585,250.0011,12526.0
2022-04-22 12:35:00,255.48,255.83,255.28,255.29,6883.0,250.0304,250.3729,249.8347,249.8445,6883.0
2022-04-22 12:40:00,255.36,255.4,255.06,255.26,8418.0,249.913,249.9521,249.6194,249.8151,8418.0
2022-04-22 12:45:00,255.26,255.45,255.11,255.3,5479.0,249.8151,250.0011,249.6683,249.8543,5479.0
2022-04-22 12:50:00,255.28,255.28,254.69,254.69,8922.0,249.8347,249.8347,249.2573,249.2573,8922.0
2022-04-22 12:55:00,254.75,254.83,254.61,254.65,5882.0,249.316,249.3943,249.179,249.2181,5882.0
2022-04-22 13:00:00,254.71,254.71,254.26,254.34,13968.0,249.2768,249.2768,248.8364,248.9147,13968.0
2022-04-22 13:05:00,254.35,254.66,254.34,254.61,7755.0,248.9245,249.2279,248.9147,249.179,7755.0
2022-04-22 13:10:00,254.46,254.86,254.46,254.79,28594.0,249.0322,249.4236,249.0322,249.3551,28594.0
2022-04-22 13:15:00,254.67,254.98,254.65,254.73,7952.0,249.2377,249.5411,249.2181,249.2964,7952.0
2022-04-22 13:20:00,254.63,254.63,254.14,254.21,29108.0,249.1985,249.1985,248.719,248.7875,29108.0
2022-04-22 13:25:00,254.22,254.52,254.13,254.37,23129.0,248.7973,249.0909,248.7092,248.9441,23129.0
2022-04-22 13:30:00,254.35,254.5,254.2,254.21,11948.0,248.9245,249.0713,248.7777,248.7875,11948.0
2022-04-22 13:35:00,254.2,254.25,254.06,254.08,69199.0,248.7777,248.8266,248.6407,248.6603,69199.0
2022-04-22 13:40:00,253.97,254.26,253.85,254.26,40619.0,248.5526,248.8364,248.4352,248.8364,40619.0
2022-04-22 13:45:00,254.21,254.3,254.06,254.07,5166.0,248.7875,248.8756,248.6407,248.6505,5166.0
2022-04-22 13:50:00,253.96,254.03,253.64,253.66,7099.0,248.5428,248.6113,248.2297,248.2492,7099.0
2022-04-22 13:55:00,253.64,253.75,253.51,253.51,71309.0,248.2297,248.3373,248.1024,248.1024,71309.0
2022-04-22 14:00:00,253.46,253.58,253.25,253.25,12031.0,248.0535,248.1709,247.848,247.848,12031.0
2022-04-22 14:05:00,253.25,253.57,253.23,253.29,6403.0,247.848,248.1612,247.8284,247.8871,6403.0
2022-04-22 14:10:00,253.26,253.53,253.26,253.41,9184.0,247.8578,248.122,247.8578,248.0046,9184.0
2022-04-22 14:15:00,253.46,254.32,253.38,254.26,11265.0,248.0535,248.8952,247.9752,248.8364,11265.0
2022-04-22 14:20:00,254.23,254.51,253.92,253.92,18481.0,248.8071,249.0811,248.5037,248.5037,18481.0
2022-04-22 14:25:00,253.81,253.82,253.65,253.71,14643.0,248.396,248.4058,248.2394,248.2982,14643.0
2022-04-22 14:30:00,253.75,253.86,253.15,253.15,6416.0,248.3373,248.445,247.7501,247.7501,6416.0
2022-04-22 14:35:00,253.2,253.28,253.1,253.2,26292.0,247.799,247.8773,247.7012,247.799,26292.0
2022-04-22 14:40:00,253.39,253.43,253.21,253.36,12736.0,247.985,248.0241,247.8088,247.9556,12736.0
2022-04-22 14:45:00,253.35,253.35,253.02,253.1,23107.0,247.9458,247.9458,247.6229,247.7012,23107.0
2022-04-22 14:50:00,253.16,253.16,252.65,252.7,20488.0,247.7599,247.7599,247.2608,247.3097,20488.0
2022-04-22 14:55:00,252.66,252.82,252.4,252.82,20313.0,247.2706,247.4272,247.0161,247.4272,20313.0
2022-04-22 15:00:00,252.86,252.86,252.45,252.61,12680.0,247.4663,247.4663,247.065,247.2216,12680.0
2022-04-22 15:05:00,252.57,252.93,252.54,252.55,14805.0,247.1825,247.5348,247.1531,247.1629,14805.0
2022-04-22 15:10:00,252.6,253.9,252.4,253.78,45240.0,247.2118,248.4841,247.0161,248.3667,45240.0
2022-04-22 15:15:00,253.69,254.19,253.48,253.94,39417.0,248.2786,248.7679,248.0731,248.5233,39417.0
2022-04-22 15:20:00,253.93,254.09,253.32,253.39,33619.0,248.5135,248.6701,247.9165,247.985,33619.0
2022-04-22 15:25:00,253.41,253.77,253.39,253.55,25963.0,248.0046,248.3569,247.985,248.1416,25963.0
2022-04-22 15:30:00,253.62,254.8,253.53,254.7,34660.0,248.2101,249.3649,248.122,249.267,34660.0
2022-04-22 15:35:00,254.73,254.88,254.23,254.33,21527.0,249.2964,249.4432,248.8071,248.9049,21527.0
2022-04-22 15:40:00,254.42,254.69,253.63,253.83,51453.0,248.993,249.2573,248.2199,248.4156,51453.0
2022-04-22 15:45:00,253.78,253.81,252.91,252.92,27028.0,248.3667,248.396,247.5152,247.525,27028.0
2022-04-22 15:50:00,252.95,252.97,252.09,252.38,64010.0,247.5544,247.574,246.7127,246.9965,64010.0
2022-04-22 15:55:00,252.32,252.52,251.77,252.11,84352.0,246.9378,247.1336,246.3995,246.7323,84352.0
2022-04-25 09:30:00,250.79,251.01,250.09,250.48,60937.0,245.4405,245.6558,244.7554,245.1371,60937.0
2022-04-25 09:35:00,251.08,251.86,251.04,251.4,7385.0,245.7243,246.4876,245.6851,246.0374,7385.0
2022-04-25 09:40:00,250.9,251.19,250.33,250.33,7363.0,245.5481,245.8319,244.9903,244.9903,7363.0
2022-04-25 09:45:00,250.28,251.17,249.68,250.96,12154.0,244.9413,245.8123,244.3541,245.6068,12154.0
2022-04-25 09:50:00,250.84,251.56,250.41,250.57,8026.0,245.4894,246.194,245.0686,245.2251,8026.0
2022-04-25 09:55:00,250.5,251.11,249.77,249.77,13300.0,245.1566,245.7536,244.4422,244.4422,13300.0
2022-04-25 10:00:00,249.81,250.08,249.67,250.01,9311.0,244.4814,244.7456,244.3443,244.6771,9311.0
2022-04-25 10:05:00,250.12,250.87,249.76,250.87,12642.0,244.7847,245.5187,244.4324,245.5187,12642.0
2022-04-25 10:10:00,250.87,251.27,250.5,250.55,24547.0,245.5187,245.9102,245.1566,245.2056,24547.0
2022-04-25 10:15:00,250.68,250.83,250.27,250.69,13198.0,245.3328,245.4796,244.9315,245.3426,13198.0
2022-04-25 10:20:00,250.99,251.56,249.94,251.55,14375.0,245.6362,246.194,244.6086,246.1842,14375.0
2022-04-25 10:25:00,251.76,252.36,251.73,252.36,12871.0,246.3898,246.977,246.3604,246.977,12871.0
2022-04-25 10:30:00,252.16,253.31,252.16,253.13,30456.0,246.7812,247.9067,246.7812,247.7305,30456.0
2022-04-25 10:35:00,253.2,253.4,252.53,252.56,9582.0,247.799,247.9948,247.1433,247.1727,9582.0
2022-04-25 10:40:00,252.58,252.58,251.82,252.18,11254.0,247.1923,247.1923,246.4485,246.8008,11254.0
2022-04-25 10:45:00,252.09,252.67,251.98,252.67,95343.0,246.7127,247.2804,246.6051,247.2804,95343.0
2022-04-25 10:50:00,252.65,252.65,251.28,251.29,34845.0,247.2608,247.2608,245.92,245.9298,34845.0
2022-04-25 10:55:00,251.31,251.44,250.87,250.92,12423.0,245.9494,246.0766,245.5187,245.5677,12423.0
2022-04-25 11:00:00,250.9,251.26,250.72,251.16,9389.0,245.5481,245.9004,245.3719,245.8026,9389.0
2022-04-25 11:05:00,250.8,250.96,250.53,250.91,10667.0,245.4502,245.6068,245.186,245.5579,10667.0
2022-04-25 11:10:00,250.78,251.56,250.58,250.97,25775.0,245.4307,246.194,245.2349,245.6166,25775.0
2022-04-25 11:15:00,250.55,250.73,250.0,250.72,10169.0,245.2056,245.3817,244.6673,245.3719,10169.0
2022-04-25 11:20:00,250.67,251.41,250.67,251.25,8109.0,245.323,246.0472,245.323,245.8906,8109.0
2022-04-25 11:25:00,251.33,251.75,250.63,250.7,5005.0,245.9689,246.38,245.2839,245.3524,5005.0
2022-04-25 11:30:00,250.85,250.89,250.15,250.75,15299.0,245.4992,245.5383,244.8141,245.4013,15299.0
2022-04-25 11:35:00,250.82,251.49,250.42,250.69,12864.0,245.4698,246.1255,245.0783,245.3426,12864.0
2022-04-25 11:40:00,250.7,250.89,250.39,250.39,14609.0,245.3524,245.5383,245.049,245.049,14609.0
2022-04-25 11:45:00,250.12,250.14,249.53,249.53,19354.0,244.7847,244.8043,244.2073,244.2073,19354.0
2022-04-25 11:50:00,249.67,250.06,249.66,249.9,23427.0,244.3443,244.726,244.3346,244.5694,23427.0
2022-04-25 11:55:00,249.86,250.26,249.7,250.07,15373.0,244.5303,244.9218,244.3737,244.7358,15373.0
2022-04-25 12:00:00,250.06,250.11,249.59,250.03,5002.0,244.726,244.775,244.266,244.6967,5002.0
2022-04-25 12:05:00,250.08,251.27,250.08,250.8,23311.0,244.7456,245.9102,244.7456,245.4502,23311.0
2022-04-25 12:10:00,250.8,251.36,250.71,251.13,15589.0,245.4502,245.9983,245.3622,245.7732,15589.0
2022-04-25 12:15:00,251.4,251.6,250.94,251.0,5032.0,246.0374,246.2332,245.5873,245.646,5032.0
2022-04-25 12:20:00,251.13,251.76,251.09,251.56,9944.0,245.7732,246.3898,245.7341,246.194,9944.0
2022-04-25 12:25:00,251.72,251.99,251.37,251.37,12326.0,246.3506,246.6149,246.0081,246.0081,12326.0
2022-04-25 12:30:00,251.44,251.9,251.15,251.76,4909.0,246.0766,246.5268,245.7928,246.3898,4909.0
2022-04-25 12:35:00,251.83,252.24,251.65,251.82,11069.0,246.4583,246.8595,246.2821,246.4485,11069.0
2022-04-25 12:40:00,251.85,251.85,251.34,251.35,7922.0,246.4778,246.4778,245.9787,245.9885,7922.0
2022-04-25 12:45:00,251.41,252.5,251.39,252.35,3833.0,246.0472,247.114,246.0277,246.9672,3833.0
2022-04-25 12:50:00,252.49,252.55,251.57,251.58,24666.0,247.1042,247.1629,246.2038,246.2136,24666.0
2022-04-25 12:55:00,251.62,251.62,251.25,251.5,46763.0,246.2527,246.2527,245.8906,246.1353,46763.0
2022-04-25 13:00:00,251.58,251.58,250.83,250.84,7040.0,246.2136,246.2136,245.4796,245.4894,7040.0
2022-04-25 13:05:00,250.89,251.73,250.82,251.63,9533.0,245.5383,246.3604,245.4698,246.2625,9533.0
2022-04-25 13:10:00,251.8,252.38,251.61,252.23,12021.0,246.4289,246.9965,246.243,246.8497,12021.0
2022-04-25 13:15:00,252.26,252.55,252.09,252.28,13430.0,246.8791,247.1629,246.7127,246.8987,13430.0
2022-04-25 13:20:00,252.42,252.42,252.01,252.17,7251.0,247.0357,247.0357,246.6344,246.791,7251.0
2022-04-25 13:25:00,252.39,252.48,251.75,252.15,4686.0,247.0063,247.0944,246.38,246.7714,4686.0
2022-04-25 13:30:00,252.19,252.68,251.61,251.82,18300.0,246.8106,247.2901,246.243,246.4485,18300.0
2022-04-25 13:35:00,251.73,251.82,251.47,251.69,27119.0,246.3604,246.4485,246.1059,246.3213,27119.0
2022-04-25 13:40:00,251.69,252.32,251.69,251.91,4424.0,246.3213,246.9378,246.3213,246.5366,4424.0
2022-04-25 13:45:00,252.19,252.21,251.85,252.13,6979.0,246.8106,246.8302,246.4778,246.7519,6979.0
2022-04-25 13:50:00,252.0,252.25,251.47,251.96,31800.0,246.6246,246.8693,246.1059,246.5855,31800.0
2022-04-25 13:55:00,251.95,251.95,251.48,251.56,16842.0,246.5757,246.5757,246.1157,246.194,16842.0
2022-04-25 14:00:00,251.71,251.72,251.14,251.26,4188.0,246.3408,246.3506,245.783,245.9004,4188.0
2022-04-25 14:05:00,251.32,252.17,251.24,252.11,11020.0,245.9591,246.791,245.8809,246.7323,11020.0
2022-04-25 14:10:00,252.27,252.3,251.6,252.14,55038.0,246.8889,246.9182,246.2332,246.7617,55038.0
2022-04-25 14:15:00,252.15,252.68,252.15,252.49,60742.0,246.7714,247.2901,246.7714,247.1042,60742.0
2022-04-25 14:20:00,252.53,253.18,252.31,253.14,64447.0,247.1433,247.7795,246.928,247.7403,64447.0
2022-04-25 14:25:00,253.16,253.56,252.98,253.39,28711.0,247.7599,248.1514,247.5837,247.985,28711.0
2022-04-25 14:30:00,253.52,253.6,253.23,253.49,41967.0,248.1122,248.1905,247.8284,248.0829,41967.0
2022-04-25 14:35:00,253.52,253.55,253.09,253.13,20582.0,248.1122,248.1416,247.6914,247.7305,20582.0
2022-04-25 14:40:00,253.04,253.3,252.88,252.9,26595.0,247.6425,247.8969,247.4859,247.5054,26595.0
2022-04-25 14:45:00,252.96,254.09,252.83,254.0,29626.0,247.5642,248.6701,247.4369,248.582,29626.0
2022-04-25 14:50:00,254.0,254.22,253.82,254.22,39378.0,248.582,248.7973,248.4058,248.7973,39378.0
2022-04-25 14:55:00,254.14,254.23,253.28,253.28,39359.0,248.719,248.8071,247.8773,247.8773,39359.0
2022-04-25 15:00:00,253.28,253.36,252.11,252.36,31506.0,247.8773,247.9556,246.7323,246.977,31506.0
2022-04-25 15:05:00,252.36,252.36,251.8,252.17,52168.0,246.977,246.977,246.4289,246.791,52168.0
2022-04-25 15:10:00,252.17,252.63,252.09,252.63,19739.0,246.791,247.2412,246.7127,247.2412,19739.0
2022-04-25 15:15:00,252.69,253.44,252.65,253.44,20022.0,247.2999,248.0339,247.2608,248.0339,20022.0
2022-04-25 15:20:00,253.41,254.14,253.41,254.1,22072.0,248.0046,248.719,248.0046,248.6798,22072.0
2022-04-25 15:25:00,254.11,254.32,253.4,254.26,36043.0,248.6896,248.8952,247.9948,248.8364,36043.0
2022-04-25 15:30:00,254.16,254.38,254.05,254.24,44844.0,248.7386,248.9539,248.6309,248.8169,44844.0
2022-04-25 15:35:00,254.13,254.72,254.13,254.59,36738.0,248.7092,249.2866,248.7092,249.1594,36738.0
2022-04-25 15:40:00,254.68,255.02,254.02,254.8,50698.0,249.2475,249.5802,248.6016,249.3649,50698.0
2022-04-25 15:45:00,254.86,254.94,254.14,254.34,43968.0,249.4236,249.5019,248.719,248.9147,43968.0
2022-04-25 15:50:00,254.46,255.25,254.21,255.21,75829.0,249.0322,249.8053,248.7875,249.7662,75829.0
2022-04-25 15:55:00,255.16,255.41,254.87,255.41,84433.0,249.7172,249.9619,249.4334,249.9619,84433.0
2022-04-26 09:30:00,253.39,253.7,252.29,252.4,57064.0,247.985,248.2884,246.9085,247.0161,57064.0
2022-04-26 09:35:00,252.25,252.65,252.0,252.15,10444.0,246.8693,247.2608,246.6246,246.7714,10444.0
2022-04-26 09:40:00,251.98,252.32,251.55,251.69,24298.0,246.6051,246.9378,246.1842,246.3213,24298.0
2022-04-26 09:45:00,251.57,252.03,251.31,251.49,19599.0,246.2038,246.654,245.9494,246.1255,19599.0
2022-04-26 09:50:00,251.42,251.47,250.71,250.76,26315.0,246.057,246.1059,245.3622,245.4111,26315.0
2022-04-26 09:55:00,250.84,250.95,250.41,250.47,2169.0,245.4894,245.597,245.0686,245.1273,2169.0
2022-04-26 10:00:00,250.57,250.72,249.76,249.92,48043.0,245.2251,245.3719,244.4324,244.589,48043.0
2022-04-26 10:05:00,250.16,250.76,250.16,250.73,23983.0,244.8239,245.4111,244.8239,245.3817,23983.0
2022-04-26 10:10:00,250.64,250.71,249.8,249.87,6439.0,245.2937,245.3622,244.4716,244.5401,6439.0
2022-04-26 10:15:00,249.88,249.88,249.19,249.41,22086.0,244.5499,244.5499,243.8746,244.0899,22086.0
2022-04-26 10:20:00,249.23,249.64,248.95,249.24,15138.0,243.9137,244.315,243.6397,243.9235,15138.0
2022-04-26 10:25:00,249.24,249.42,248.83,249.32,39525.0,243.9235,244.0997,243.5223,244.0018,39525.0
2022-04-26 10:30:00,249.41,249.62,248.96,248.96,21259.0,244.0899,244.2954,243.6495,243.6495,21259.0
2022-04-26 10:35:00,248.99,249.19,248.42,248.73,34070.0,243.6788,243.8746,243.121,243.4244,34070.0
2022-04-26 10:40:00,248.82,248.89,248.23,248.6,55622.0,243.5125,243.581,242.9351,243.2972,55622.0
2022-04-26 10:45:00,248.53,249.22,248.44,249.08,36661.0,243.2287,243.9039,243.1406,243.7669,36661.0
2022-04-26 10:50:00,248.96,249.03,248.38,248.64,29666.0,243.6495,243.718,243.0819,243.3363,29666.0
2022-04-26 10:55:00,248.56,248.7,248.33,248.39,43019.0,243.258,243.395,243.0329,243.0916,43019.0
2022-04-26 11:00:00,248.33,248.35,247.7,247.75,10077.0,243.0329,243.0525,242.4164,242.4653,10077.0
2022-04-26 11:05:00,247.68,248.03,247.53,248.03,24197.0,242.3968,242.7393,242.25,242.7393,24197.0
2022-04-26 11:10:00,247.97,248.22,247.73,248.22,16638.0,242.6806,242.9253,242.4457,242.9253,16638.0
2022-04-26 11:15:00,248.04,248.04,247.58,247.59,5633.0,242.7491,242.7491,242.2989,242.3087,5633.0
2022-04-26 11:20:00,247.57,248.53,247.57,248.26,23790.0,242.2891,243.2287,242.2891,242.9644,23790.0
2022-04-26 11:25:00,248.27,248.43,248.1,248.14,3713.0,242.9742,243.1308,242.8078,242.847,3713.0
2022-04-26 11:30:00,247.86,248.54,247.85,248.09,10690.0,242.573,243.2384,242.5632,242.798,10690.0
2022-04-26 11:35:00,248.06,248.17,247.47,247.82,43217.0,242.7687,242.8763,242.1913,242.5338,43217.0
2022-04-26 11:40:00,247.77,247.97,247.34,247.97,35669.0,242.4849,242.6806,242.064,242.6806,35669.0
2022-04-26 11:45:00,247.92,248.01,247.68,247.74,4977.0,242.6317,242.7198,242.3968,242.4555,4977.0
2022-04-26 11:50:00,247.73,247.9,247.61,247.61,2104.0,242.4457,242.6121,242.3283,242.3283,2104.0
2022-04-26 11:55:00,247.6,247.6,247.18,247.22,13056.0,242.3185,242.3185,241.9075,241.9466,13056.0
2022-04-26 12:00:00,247.31,247.69,247.31,247.65,15801.0,242.0347,242.4066,242.0347,242.3674,15801.0
2022-04-26 12:05:00,247.68,248.12,247.55,248.11,13373.0,242.3968,242.8274,242.2696,242.8176,13373.0
2022-04-26 12:10:00,248.12,248.25,247.86,248.21,15186.0,242.8274,242.9546,242.573,242.9155,15186.0
2022-04-26 12:15:00,248.19,248.56,248.18,248.38,20415.0,242.8959,243.258,242.8861,243.0819,20415.0
2022-04-26 12:20:00,248.44,248.98,248.41,248.8,8382.0,243.1406,243.6691,243.1112,243.4929,8382.0
2022-04-26 12:25:00,248.91,249.42,248.91,249.28,9403.0,243.6006,244.0997,243.6006,243.9627,9403.0
2022-04-26 12:30:00,249.3,249.43,248.85,248.96,13152.0,243.9822,244.1095,243.5418,243.6495,13152.0
2022-04-26 12:35:00,248.94,249.16,248.52,248.59,52666.0,243.6299,243.8452,243.2189,243.2874,52666.0
2022-04-26 12:40:00,248.64,249.02,248.46,248.72,8219.0,243.3363,243.7082,243.1602,243.4146,8219.0
2022-04-26 12:45:00,248.66,248.66,248.37,248.44,11789.0,243.3559,243.3559,243.0721,243.1406,11789.0
2022-04-26 12:50:00,248.58,248.99,248.51,248.68,15459.0,243.2776,243.6788,243.2091,243.3755,15459.0
2022-04-26 12:55:00,248.59,249.6,248.54,249.43,7594.0,243.2874,244.2758,243.2384,244.1095,7594.0
2022-04-26 13:00:00,249.3,249.31,248.13,248.24,12540.0,243.9822,243.992,242.8372,242.9448,12540.0
2022-04-26 13:05:00,248.3,248.38,248.18,248.22,2073.0,243.0036,243.0819,242.8861,242.9253,2073.0
2022-04-26 13:10:00,248.05,248.29,247.82,247.82,14376.0,242.7589,242.9938,242.5338,242.5338,14376.0
2022-04-26 13:15:00,247.78,247.9,247.56,247.59,2627.0,242.4947,242.6121,242.2794,242.3087,2627.0
2022-04-26 13:20:00,247.61,247.73,247.41,247.42,23695.0,242.3283,242.4457,242.1326,242.1423,23695.0
2022-04-26 13:25:00,247.44,247.59,247.31,247.39,15117.0,242.1619,242.3087,242.0347,242.113,15117.0
2022-04-26 13:30:00,247.39,247.67,247.22,247.54,17114.0,242.113,242.387,241.9466,242.2598,17114.0
2022-04-26 13:35:00,247.52,247.75,247.22,247.62,14882.0,242.2402,242.4653,241.9466,242.3381,14882.0
2022-04-26 13:40:00,247.57,248.33,247.57,248.01,33444.0,242.2891,243.0329,242.2891,242.7198,33444.0
2022-04-26 13:45:00,248.06,248.12,247.6,247.71,32121.0,242.7687,242.8274,242.3185,242.4262,32121.0
2022-04-26 13:50:00,247.69,247.71,247.54,247.55,2008.0,242.4066,242.4262,242.2598,242.2696,2008.0
2022-04-26 13:55:00,247.48,247.83,247.47,247.7,7644.0,242.2011,242.5436,242.1913,242.4164,7644.0
2022-04-26 14:00:00,247.71,247.77,247.34,247.51,8996.0,242.4262,242.4849,242.064,242.2304,8996.0
2022-04-26 14:05:00,247.68,247.86,247.53,247.67,58278.0,242.3968,242.573,242.25,242.387,58278.0
2022-04-26 14:10:00,247.71,248.08,247.71,248.08,8120.0,242.4262,242.7883,242.4262,242.7883,8120.0
2022-04-26 14:15:00,247.95,248.47,247.76,247.96,30903.0,242.661,243.1699,242.4751,242.6708,30903.0
2022-04-26 14:20:00,247.99,248.72,247.9,248.54,53813.0,242.7002,243.4146,242.6121,243.2384,53813.0
2022-04-26 14:25:00,248.56,248.73,248.26,248.52,11577.0,243.258,243.4244,242.9644,243.2189,11577.0
2022-04-26 14:30:00,248.53,248.67,248.26,248.62,19918.0,243.2287,243.3657,242.9644,243.3167,19918.0
2022-04-26 14:35:00,248.71,248.96,248.58,248.76,26019.0,243.4048,243.6495,243.2776,243.4538,26019.0
2022-04-26 14:40:00,248.66,248.66,247.94,247.95,30649.0,243.3559,243.3559,242.6512,242.661,30649.0
2022-04-26 14:45:00,247.96,248.3,247.81,247.93,10985.0,242.6708,243.0036,242.524,242.6415,10985.0
2022-04-26 14:50:00,247.92,248.44,247.9,248.37,10431.0,242.6317,243.1406,242.6121,243.0721,10431.0
2022-04-26 14:55:00,248.68,249.08,248.66,248.99,8311.0,243.3755,243.7669,243.3559,243.6788,8311.0
2022-04-26 15:00:00,249.24,249.29,248.61,248.62,15488.0,243.9235,243.9724,243.307,243.3167,15488.0
2022-04-26 15:05:00,248.54,248.54,247.91,248.05,21974.0,243.2384,243.2384,242.6219,242.7589,21974.0
2022-04-26 15:10:00,248.07,248.23,247.3,247.33,24929.0,242.7785,242.9351,242.0249,242.0543,24929.0
2022-04-26 15:15:00,247.37,247.39,246.62,246.7,38245.0,242.0934,242.113,241.3594,241.4377,38245.0
2022-04-26 15:20:00,246.75,247.19,246.71,247.07,35130.0,241.4866,241.9172,241.4475,241.7998,35130.0
2022-04-26 15:25:00,247.04,247.13,246.7,246.82,24708.0,241.7704,241.8585,241.4377,241.5551,24708.0
2022-04-26 15:30:00,246.79,246.96,246.27,246.44,113954.0,241.5258,241.6921,241.0169,241.1832,113954.0
2022-04-26 15:35:00,246.42,246.9,246.18,246.9,39542.0,241.1637,241.6334,240.9288,241.6334,39542.0
2022-04-26 15:40:00,246.91,247.08,246.43,246.88,36369.0,241.6432,241.8096,241.1735,241.6139,36369.0
2022-04-26 15:45:00,246.87,247.13,246.27,246.49,35726.0,241.6041,241.8585,241.0169,241.2322,35726.0
2022-04-26 15:50:00,246.44,246.99,246.05,246.19,54502.0,241.1832,241.7215,240.8016,240.9386,54502.0
2022-04-26 15:55:00,246.1,246.56,245.57,245.59,100554.0,240.8505,241.3007,240.3318,240.3514,100554.0
2022-04-27 09:30:00,246.64,248.28,246.36,248.11,66305.0,241.379,242.984,241.1049,242.8176,66305.0
2022-04-27 09:35:00,248.04,248.89,248.03,248.4,21257.0,242.7491,243.581,242.7393,243.1014,21257.0
2022-04-27 09:40:00,248.73,250.02,248.5,250.02,19720.0,243.4244,244.6869,243.1993,244.6869,19720.0
2022-04-27 09:45:00,250.13,250.56,249.85,250.26,16940.0,244.7945,245.2154,244.5205,244.9218,16940.0
2022-04-27 09:50:00,250.35,250.76,249.71,249.86,16190.0,245.0098,245.4111,244.3835,244.5303,16190.0
2022-04-27 09:55:00,249.85,249.85,249.45,249.55,8617.0,244.5205,244.5205,244.129,244.2269,8617.0
2022-04-27 10:00:00,249.52,250.21,248.22,248.3,98299.0,244.1975,244.8728,242.9253,243.0036,98299.0
2022-04-27 10:05:00,248.32,248.45,247.68,247.83,7988.0,243.0231,243.1504,242.3968,242.5436,7988.0
2022-04-27 10:10:00,247.77,247.8,246.39,246.39,21678.0,242.4849,242.5142,241.1343,241.1343,21678.0
2022-04-27 10:15:00,246.36,246.43,245.44,246.07,13611.0,241.1049,241.1735,240.2046,240.8211,13611.0
2022-04-27 10:20:00,246.01,247.01,246.01,246.57,33252.0,240.7624,241.7411,240.7624,241.3105,33252.0
2022-04-27 10:25:00,246.47,246.97,245.69,245.69,11188.0,241.2126,241.7019,240.4492,240.4492,11188.0
2022-04-27 10:30:00,245.73,246.05,245.21,246.01,24389.0,240.4884,240.8016,239.9795,240.7624,24389.0
2022-04-27 10:35:00,245.83,247.32,245.83,247.22,16768.0,240.5863,242.0445,240.5863,241.9466,16768.0
2022-04-27 10:40:00,247.34,247.67,246.82,247.42,14384.0,242.064,242.387,241.5551,242.1423,14384.0
2022-04-27 10:45:00,247.45,248.47,247.25,248.47,22296.0,242.1717,243.1699,241.976,243.1699,22296.0
2022-04-27 10:50:00,248.41,248.43,247.46,247.57,18490.0,243.1112,243.1308,242.1815,242.2891,18490.0
2022-04-27 10:55:00,247.52,247.82,247.26,247.38,26590.0,242.2402,242.5338,241.9858,242.1032,26590.0
2022-04-27 11:00:00,247.38,248.98,247.37,248.29,16860.0,242.1032,243.6691,242.0934,242.9938,16860.0
2022-04-27 11:05:00,247.99,248.27,247.67,247.79,8712.0,242.7002,242.9742,242.387,242.5044,8712.0
2022-04-27 11:10:00,247.67,248.41,247.32,247.66,19200.0,242.387,243.1112,242.0445,242.3772,19200.0
2022-04-27 11:15:00,248.09,248.61,247.76,248.32,24887.0,242.798,243.307,242.4751,243.0231,24887.0
2022-04-27 11:20:00,248.06,248.66,247.49,248.43,24279.0,242.7687,243.3559,242.2108,243.1308,24279.0
2022-04-27 11:25:00,248.24,248.77,247.99,248.53,10678.0,242.9448,243.4635,242.7002,243.2287,10678.0
2022-04-27 11:30:00,248.62,249.31,248.56,249.2,19580.0,243.3167,243.992,243.258,243.8844,19580.0
2022-04-27 11:35:00,249.27,249.27,248.76,248.83,14494.0,243.9529,243.9529,243.4538,243.5223,14494.0
2022-04-27 11:40:00,248.85,249.24,248.59,248.76,19483.0,243.5418,243.9235,243.2874,243.4538,19483.0
2022-04-27 11:45:00,248.76,248.76,248.15,248.43,10824.0,243.4538,243.4538,242.8568,243.1308,10824.0
2022-04-27 11:50:00,248.44,248.47,247.56,247.66,12937.0,243.1406,243.1699,242.2794,242.3772,12937.0
2022-04-27 11:55:00,247.66,247.92,247.65,247.92,2077.0,242.3772,242.6317,242.3674,242.6317,2077.0
2022-04-27 12:00:00,247.95,248.04,247.19,247.74,9867.0,242.661,242.7491,241.9172,242.4555,9867.0
2022-04-27 12:05:00,247.8,248.58,247.78,248.45,48306.0,242.5142,243.2776,242.4947,243.1504,48306.0
2022-04-27 12:10:00,248.37,248.69,248.23,248.51,4194.0,243.0721,243.3852,242.9351,243.2091,4194.0
2022-04-27 12:15:00,248.41,248.81,248.26,248.38,8139.0,243.1112,243.5027,242.9644,243.0819,8139.0
2022-04-27 12:20:00,248.55,250.12,248.31,249.94,21037.0,243.2482,244.7847,243.0134,244.6086,21037.0
2022-04-27 12:25:00,249.81,250.35,249.77,250.14,24207.0,244.4814,245.0098,244.4422,244.8043,24207.0
2022-04-27 12:30:00,250.3,250.4,249.96,250.13,19637.0,244.9609,245.0588,244.6282,244.7945,19637.0
2022-04-27 12:35:00,250.16,250.21,249.69,250.0,11806.0,244.8239,244.8728,244.3639,244.6673,11806.0
2022-04-27 12:40:00,249.87,250.57,249.85,250.21,12421.0,244.5401,245.2251,244.5205,244.8728,12421.0
2022-04-27 12:45:00,250.33,250.38,249.84,249.84,28018.0,244.9903,245.0392,244.5107,244.5107,28018.0
2022-04-27 12:50:00,249.83,249.99,249.6,249.82,4836.0,244.5009,244.6575,244.2758,244.4911,4836.0
2022-04-27 12:55:00,249.9,249.94,249.68,249.88,16693.0,244.5694,244.6086,244.3541,244.5499,16693.0
2022-04-27 13:00:00,249.79,250.05,248.34,249.84,52079.0,244.4618,244.7162,243.0427,244.5107,52079.0
2022-04-27 13:05:00,250.03,250.15,249.08,249.09,6703.0,244.6967,244.8141,243.7669,243.7767,6703.0
2022-04-27 13:10:00,249.19,249.24,248.58,248.93,11817.0,243.8746,243.9235,243.2776,243.6201,11817.0
2022-04-27 13:15:00,248.66,248.74,248.42,248.53,9862.0,243.3559,243.4342,243.121,243.2287,9862.0
2022-04-27 13:20:00,248.64,249.06,248.62,248.78,4168.0,243.3363,243.7474,243.3167,243.4733,4168.0
2022-04-27 13:25:00,248.92,249.53,248.14,249.47,24106.0,243.6103,244.2073,242.847,244.1486,24106.0
2022-04-27 13:30:00,249.51,249.76,249.15,249.47,14134.0,244.1878,244.4324,243.8354,244.1486,14134.0
2022-04-27 13:35:00,249.55,249.79,248.73,248.82,14831.0,244.2269,244.4618,243.4244,243.5125,14831.0
2022-04-27 13:40:00,248.93,248.98,248.64,248.92,8601.0,243.6201,243.6691,243.3363,243.6103,8601.0
2022-04-27 13:45:00,249.0,249.49,248.76,249.44,12599.0,243.6886,244.1682,243.4538,244.1192,12599.0
2022-04-27 13:50:00,249.5,249.82,249.35,249.66,77615.0,244.178,244.4911,244.0312,244.3346,77615.0
2022-04-27 13:55:00,249.66,249.77,249.42,249.7,9349.0,244.3346,244.4422,244.0997,244.3737,9349.0
2022-04-27 14:00:00,249.54,249.74,249.18,249.29,7974.0,244.2171,244.4129,243.8648,243.9724,7974.0
2022-04-27 14:05:00,249.28,249.35,249.12,249.27,16114.0,243.9627,244.0312,243.8061,243.9529,16114.0
2022-04-27 14:10:00,249.18,249.61,248.97,249.47,30446.0,243.8648,244.2856,243.6593,244.1486,30446.0
2022-04-27 14:15:00,249.38,249.38,248.71,248.8,4599.0,244.0605,244.0605,243.4048,243.4929,4599.0
2022-04-27 14:20:00,248.85,249.1,248.67,248.67,7799.0,243.5418,243.7865,243.3657,243.3657,7799.0
2022-04-27 14:25:00,248.55,248.72,248.5,248.65,5358.0,243.2482,243.4146,243.1993,243.3461,5358.0
2022-04-27 14:30:00,248.53,249.13,248.49,249.02,6701.0,243.2287,243.8159,243.1895,243.7082,6701.0
2022-04-27 14:35:00,249.02,249.12,248.03,248.79,8504.0,243.7082,243.8061,242.7393,243.4831,8504.0
2022-04-27 14:40:00,248.91,249.36,248.76,249.23,8665.0,243.6006,244.041,243.4538,243.9137,8665.0
2022-04-27 14:45:00,249.21,249.21,248.58,248.72,7410.0,243.8942,243.8942,243.2776,243.4146,7410.0
2022-04-27 14:50:00,248.77,248.77,248.04,248.06,13268.0,243.4635,243.4635,242.7491,242.7687,13268.0
2022-04-27 14:55:00,247.98,248.01,247.13,247.42,18912.0,242.6904,242.7198,241.8585,242.1423,18912.0
2022-04-27 15:00:00,247.28,247.66,246.77,247.02,28052.0,242.0053,242.3772,241.5062,241.7509,28052.0
2022-04-27 15:05:00,247.0,247.44,246.76,247.01,24822.0,241.7313,242.1619,241.4964,241.7411,24822.0
2022-04-27 15:10:00,247.0,247.34,246.73,247.18,34654.0,241.7313,242.064,241.4671,241.9075,34654.0
2022-04-27 15:15:00,247.15,247.45,246.56,246.82,14398.0,241.8781,242.1717,241.3007,241.5551,14398.0
2022-04-27 15:20:00,246.83,246.97,246.34,246.63,11140.0,241.5649,241.7019,241.0854,241.3692,11140.0
2022-04-27 15:25:00,246.69,247.09,246.67,246.8,15626.0,241.4279,241.8194,241.4083,241.5356,15626.0
2022-04-27 15:30:00,246.86,247.23,246.76,246.85,45395.0,241.5943,241.9564,241.4964,241.5845,45395.0
2022-04-27 15:35:00,246.8,247.06,246.19,246.37,57351.0,241.5356,241.79,240.9386,241.1147,57351.0
2022-04-27 15:40:00,246.45,247.31,246.24,247.09,61650.0,241.193,242.0347,240.9875,241.8194,61650.0
2022-04-27 15:45:00,247.14,247.39,246.43,246.48,75738.0,241.8683,242.113,241.1735,241.2224,75738.0
2022-04-27 15:50:00,246.34,246.77,245.98,246.53,86950.0,241.0854,241.5062,240.7331,241.2713,86950.0
2022-04-27 15:55:00,246.56,246.94,246.29,246.49,129432.0,241.3007,241.6726,241.0364,241.2322,129432.0
2022-04-28 09:30:00,250.49,251.81,250.37,250.74,40135.0,245.1469,246.4387,245.0294,245.3915,40135.0
2022-04-28 09:35:00,250.01,250.63,249.95,250.11,11689.0,244.6771,245.2839,244.6184,244.775,11689.0
2022-04-28 09:40:00,250.26,250.26,248.67,248.67,10107.0,244.9218,244.9218,243.3657,243.3657,10107.0
2022-04-28 09:45:00,248.95,249.31,248.75,248.77,32475.0,243.6397,243.992,243.444,243.4635,32475.0
2022-04-28 09:50:00,248.7,249.23,248.33,249.22,22066.0,243.395,243.9137,243.0329,243.9039,22066.0
2022-04-28 09:55:00,249.1,249.48,248.84,249.18,3974.0,243.7865,244.1584,243.532,243.8648,3974.0
2022-04-28 10:00:00,249.17,249.21,248.11,248.37,1733.0,243.855,243.8942,242.8176,243.0721,1733.0
2022-04-28 10:05:00,248.22,249.15,248.19,248.63,3002.0,242.9253,243.8354,242.8959,243.3265,3002.0
2022-04-28 10:10:00,248.69,248.87,248.25,248.55,14229.0,243.3852,243.5614,242.9546,243.2482,14229.0
2022-04-28 10:15:00,248.17,249.58,248.15,249.54,62007.0,242.8763,244.2563,242.8568,244.2171,62007.0
2022-04-28 10:20:00,249.26,249.7,249.05,249.19,5731.0,243.9431,244.3737,243.7376,243.8746,5731.0
2022-04-28 10:25:00,248.95,248.95,247.84,247.87,5391.0,243.6397,243.6397,242.5534,242.5827,5391.0
2022-04-28 10:30:00,248.06,248.06,247.46,247.49,8407.0,242.7687,242.7687,242.1815,242.2108,8407.0
2022-04-28 10:35:00,247.53,248.13,247.49,247.8,17848.0,242.25,242.8372,242.2108,242.5142,17848.0
2022-04-28 10:40:00,247.7,247.82,247.4,247.78,12977.0,242.4164,242.5338,242.1228,242.4947,12977.0
2022-04-28 10:45:00,247.78,248.26,247.78,247.78,5547.0,242.4947,242.9644,242.4947,242.4947,5547.0
2022-04-28 10:50:00,247.76,248.09,247.52,248.0,6396.0,242.4751,242.798,242.2402,242.71,6396.0
2022-04-28 10:55:00,248.16,248.65,248.16,248.58,8884.0,242.8666,243.3461,242.8666,243.2776,8884.0
2022-04-28 11:00:00,248.48,249.04,248.36,249.03,5359.0,243.1797,243.7278,243.0623,243.718,5359.0
2022-04-28 11:05:00,248.97,249.91,248.88,249.74,11103.0,243.6593,244.5792,243.5712,244.4129,11103.0
2022-04-28 11:10:00,249.6,250.03,249.6,249.9,4759.0,244.2758,244.6967,244.2758,244.5694,4759.0
2022-04-28 11:15:00,250.03,250.39,249.92,250.38,18733.0,244.6967,245.049,244.589,245.0392,18733.0
2022-04-28 11:20:00,250.22,250.26,249.82,250.06,7696.0,244.8826,244.9218,244.4911,244.726,7696.0
2022-04-28 11:25:00,250.01,250.23,249.68,249.74,9443.0,244.6771,244.8924,244.3541,244.4129,9443.0
2022-04-28 11:30:00,249.71,250.36,249.59,249.93,7700.0,244.3835,245.0196,244.266,244.5988,7700.0
2022-04-28 11:35:00,249.9,249.92,249.31,249.31,2190.0,244.5694,244.589,243.992,243.992,2190.0
2022-04-28 11:40:00,249.29,249.37,248.89,248.89,4235.0,243.9724,244.0507,243.581,243.581,4235.0
2022-04-28 11:45:00,248.85,248.95,248.62,248.88,4929.0,243.5418,243.6397,243.3167,243.5712,4929.0
2022-04-28 11:50:00,248.85,249.43,248.6,249.17,22669.0,243.5418,244.1095,243.2972,243.855,22669.0
2022-04-28 11:55:00,248.99,249.05,248.74,249.05,4263.0,243.6788,243.7376,243.4342,243.7376,4263.0
2022-04-28 12:00:00,249.17,249.41,248.84,249.37,6088.0,243.855,244.0899,243.532,244.0507,6088.0
2022-04-28 12:05:00,249.3,249.3,248.71,249.04,7808.0,243.9822,243.9822,243.4048,243.7278,7808.0
2022-04-28 12:10:00,249.08,249.73,249.03,249.69,5191.0,243.7669,244.4031,243.718,244.3639,5191.0
2022-04-28 12:15:00,249.77,250.31,249.76,250.24,4635.0,244.4422,244.9707,244.4324,244.9022,4635.0
2022-04-28 12:20:00,250.16,250.68,250.16,250.58,18177.0,244.8239,245.3328,244.8239,245.2349,18177.0
2022-04-28 12:25:00,250.63,251.1,250.63,251.1,5739.0,245.2839,245.7438,245.2839,245.7438,5739.0
2022-04-28 12:30:00,251.21,251.56,251.12,251.54,7721.0,245.8515,246.194,245.7634,246.1745,7721.0
2022-04-28 12:35:00,251.76,251.96,251.56,251.86,11576.0,246.3898,246.5855,246.194,246.4876,11576.0
2022-04-28 12:40:00,251.86,252.39,251.86,252.37,26586.0,246.4876,247.0063,246.4876,246.9868,26586.0
2022-04-28 12:45:00,252.47,253.38,252.47,252.85,29487.0,247.0846,247.9752,247.0846,247.4565,29487.0
2022-04-28 12:50:00,252.84,252.95,252.4,252.84,27903.0,247.4467,247.5544,247.0161,247.4467,27903.0
2022-04-28 12:55:00,252.67,253.13,252.66,253.1,3136.0,247.2804,247.7305,247.2706,247.7012,3136.0
2022-04-28 13:00:00,253.13,253.57,253.01,253.52,28629.0,247.7305,248.1612,247.6131,248.1122,28629.0
2022-04-28 13:05:00,253.38,253.76,253.29,253.69,37255.0,247.9752,248.3471,247.8871,248.2786,37255.0
2022-04-28 13:10:00,253.72,254.36,253.72,254.29,24073.0,248.308,248.9343,248.308,248.8658,24073.0
2022-04-28 13:15:00,254.28,254.47,253.82,253.9,9901.0,248.856,249.042,248.4058,248.4841,9901.0
2022-04-28 13:20:00,254.16,254.16,253.75,254.11,5960.0,248.7386,248.7386,248.3373,248.6896,5960.0
2022-04-28 13:25:00,254.06,254.35,254.01,254.16,4403.0,248.6407,248.9245,248.5918,248.7386,4403.0
2022-04-28 13:30:00,254.29,254.46,253.79,254.24,17665.0,248.8658,249.0322,248.3765,248.8169,17665.0
2022-04-28 13:35:00,254.21,254.78,254.16,254.76,16229.0,248.7875,249.3453,248.7386,249.3258,16229.0
2022-04-28 13:40:00,254.84,254.84,254.05,254.46,14362.0,249.4041,249.4041,248.6309,249.0322,14362.0
2022-04-28 13:45:00,254.4,254.65,254.2,254.65,3904.0,248.9734,249.2181,248.7777,249.2181,3904.0
2022-04-28 13:50:00,254.64,254.66,254.18,254.34,20025.0,249.2083,249.2279,248.7581,248.9147,20025.0
2022-04-28 13:55:00,254.45,254.7,254.31,254.66,23073.0,249.0224,249.267,248.8854,249.2279,23073.0
2022-04-28 14:00:00,254.76,254.81,254.57,254.71,14808.0,249.3258,249.3747,249.1398,249.2768,14808.0
2022-04-28 14:05:00,254.8,254.8,254.34,254.56,20427.0,249.3649,249.3649,248.9147,249.13,20427.0
2022-04-28 14:10:00,254.62,254.83,254.52,254.53,4498.0,249.1888,249.3943,249.0909,249.1007,4498.0
2022-04-28 14:15:00,254.42,254.7,254.28,254.64,8156.0,248.993,249.267,248.856,249.2083,8156.0
2022-04-28 14:20:00,254.72,254.78,254.39,254.77,7367.0,249.2866,249.3453,248.9637,249.3356,7367.0
2022-04-28 14:25:00,254.9,254.99,254.69,254.81,100313.0,249.4628,249.5509,249.2573,249.3747,100313.0
2022-04-28 14:30:00,254.88,255.03,254.62,254.93,50139.0,249.4432,249.59,249.1888,249.4921,50139.0
2022-04-28 14:35:00,254.99,255.29,254.89,255.17,25707.0,249.5509,249.8445,249.453,249.727,25707.0
2022-04-28 14:40:00,255.19,255.51,255.11,255.46,52603.0,249.7466,250.0598,249.6683,250.0108,52603.0
2022-04-28 14:45:00,255.45,255.74,255.34,255.74,46287.0,250.0011,250.2849,249.8934,250.2849,46287.0
2022-04-28 14:50:00,255.72,256.05,255.44,255.45,16085.0,250.2653,250.5883,249.9913,250.0011,16085.0
2022-04-28 14:55:00,255.34,255.7,255.32,255.65,5695.0,249.8934,250.2457,249.8738,250.1968,5695.0
2022-04-28 15:00:00,255.59,255.68,255.27,255.54,15018.0,250.1381,250.2261,249.8249,250.0891,15018.0
2022-04-28 15:05:00,255.66,255.9,255.63,255.86,5488.0,250.2066,250.4415,250.1772,250.4023,5488.0
2022-04-28 15:10:00,255.71,255.72,255.46,255.64,14212.0,250.2555,250.2653,250.0108,250.187,14212.0
2022-04-28 15:15:00,255.6,255.88,255.47,255.86,13469.0,250.1479,250.4219,250.0206,250.4023,13469.0
2022-04-28 15:20:00,255.92,256.33,255.8,256.33,29743.0,250.461,250.8623,250.3436,250.8623,29743.0
2022-04-28 15:25:00,256.34,256.34,255.69,255.7,15872.0,250.8721,250.8721,250.2359,250.2457,15872.0
2022-04-28 15:30:00,255.69,255.69,255.12,255.14,16296.0,250.2359,250.2359,249.6781,249.6977,16296.0
2022-04-28 15:35:00,255.22,255.39,254.83,255.12,21786.0,249.776,249.9423,249.3943,249.6781,21786.0
2022-04-28 15:40:00,255.09,255.42,254.78,254.86,22000.0,249.6487,249.9717,249.3453,249.4236,22000.0
2022-04-28 15:45:00,254.88,255.17,254.5,254.84,21456.0,249.4432,249.727,249.0713,249.4041,21456.0
2022-04-28 15:50:00,254.77,254.82,254.19,254.64,45684.0,249.3356,249.3845,248.7679,249.2083,45684.0
2022-04-28 15:55:00,254.54,254.9,253.96,254.9,124954.0,249.1105,249.4628,248.5428,249.4628,124954.0
2022-04-29 09:30:00,251.46,252.85,250.28,252.57,49660.0,246.0962,247.4565,244.9413,247.1825,49660.0
2022-04-29 09:35:00,252.65,253.14,251.94,252.26,29484.0,247.2608,247.7403,246.5659,246.8791,29484.0
2022-04-29 09:40:00,252.36,252.56,251.54,251.65,5419.0,246.977,247.1727,246.1745,246.2821,5419.0
2022-04-29 09:45:00,251.3,251.94,251.16,251.89,14286.0,245.9396,246.5659,245.8026,246.517,14286.0
2022-04-29 09:50:00,252.08,252.46,251.96,252.14,5212.0,246.7029,247.0748,246.5855,246.7617,5212.0
2022-04-29 09:55:00,252.76,253.86,252.61,253.64,18229.0,247.3684,248.445,247.2216,248.2297,18229.0
2022-04-29 10:00:00,253.68,253.68,252.89,253.06,12876.0,248.2688,248.2688,247.4957,247.662,12876.0
2022-04-29 10:05:00,253.02,253.09,252.2,252.71,5232.0,247.6229,247.6914,246.8204,247.3195,5232.0
2022-04-29 10:10:00,252.76,252.8,252.3,252.53,19124.0,247.3684,247.4076,246.9182,247.1433,19124.0
2022-04-29 10:15:00,253.06,253.06,251.07,251.11,6110.0,247.662,247.662,245.7145,245.7536,6110.0
2022-04-29 10:20:00,251.14,251.47,250.87,251.05,6861.0,245.783,246.1059,245.5187,245.6949,6861.0
2022-04-29 10:25:00,250.95,250.95,250.38,250.47,4160.0,245.597,245.597,245.0392,245.1273,4160.0
2022-04-29 10:30:00,250.39,250.83,250.38,250.45,7207.0,245.049,245.4796,245.0392,245.1077,7207.0
2022-04-29 10:35:00,250.5,250.51,249.88,250.34,18041.0,245.1566,245.1664,244.5499,245.0001,18041.0
2022-04-29 10:40:00,250.38,250.38,249.94,250.38,4643.0,245.0392,245.0392,244.6086,245.0392,4643.0
2022-04-29 10:45:00,250.16,250.19,249.71,249.87,6245.0,244.8239,244.8533,244.3835,244.5401,6245.0
2022-04-29 10:50:00,249.79,249.94,249.36,249.72,5928.0,244.4618,244.6086,244.041,244.3933,5928.0
2022-04-29 10:55:00,250.02,250.21,249.81,250.18,6041.0,244.6869,244.8728,244.4814,244.8435,6041.0
2022-04-29 11:00:00,250.14,250.18,249.62,249.92,8536.0,244.8043,244.8435,244.2954,244.589,8536.0
2022-04-29 11:05:00,250.22,250.6,249.72,249.8,2545.0,244.8826,245.2545,244.3933,244.4716,2545.0
2022-04-29 11:10:00,249.77,249.78,249.28,249.42,6153.0,244.4422,244.452,243.9627,244.0997,6153.0
2022-04-29 11:15:00,249.73,249.89,249.47,249.78,10695.0,244.4031,244.5597,244.1486,244.452,10695.0
2022-04-29 11:20:00,249.71,250.26,249.61,250.08,12318.0,244.3835,244.9218,244.2856,244.7456,12318.0
2022-04-29 11:25:00,249.98,250.12,249.7,249.96,3454.0,244.6477,244.7847,244.3737,244.6282,3454.0
2022-04-29 11:30:00,250.38,250.49,250.3,250.3,31690.0,245.0392,245.1469,244.9609,244.9609,31690.0
2022-04-29 11:35:00,250.34,250.47,250.12,250.24,5425.0,245.0001,245.1273,244.7847,244.9022,5425.0
2022-04-29 11:40:00,250.01,250.59,250.01,250.55,7703.0,244.6771,245.2447,244.6771,245.2056,7703.0
2022-04-29 11:45:00,250.6,251.01,250.32,250.42,4374.0,245.2545,245.6558,244.9805,245.0783,4374.0
2022-04-29 11:50:00,250.42,250.61,250.11,250.4,6477.0,245.0783,245.2643,244.775,245.0588,6477.0
2022-04-29 11:55:00,250.49,250.49,249.65,249.66,4768.0,245.1469,245.1469,244.3248,244.3346,4768.0
2022-04-29 12:00:00,249.7,249.7,248.76,248.79,10264.0,244.3737,244.3737,243.4538,243.4831,10264.0
2022-04-29 12:05:00,248.75,248.96,248.59,248.78,9030.0,243.444,243.6495,243.2874,243.4733,9030.0
2022-04-29 12:10:00,248.74,249.05,248.74,248.88,18353.0,243.4342,243.7376,243.4342,243.5712,18353.0
2022-04-29 12:15:00,248.86,248.93,248.53,248.63,6013.0,243.5516,243.6201,243.2287,243.3265,6013.0
2022-04-29 12:20:00,248.72,248.88,248.51,248.88,12947.0,243.4146,243.5712,243.2091,243.5712,12947.0
2022-04-29 12:25:00,249.01,249.09,248.5,248.64,5671.0,243.6984,243.7767,243.1993,243.3363,5671.0
2022-04-29 12:30:00,248.58,248.67,248.36,248.45,4972.0,243.2776,243.3657,243.0623,243.1504,4972.0
2022-04-29 12:35:00,248.55,248.61,248.3,248.61,3726.0,243.2482,243.307,243.0036,243.307,3726.0
2022-04-29 12:40:00,248.3,248.3,247.95,248.0,19872.0,243.0036,243.0036,242.661,242.71,19872.0
2022-04-29 12:45:00,248.01,248.26,247.99,248.14,6927.0,242.7198,242.9644,242.7002,242.847,6927.0
2022-04-29 12:50:00,248.13,248.13,247.61,247.64,8566.0,242.8372,242.8372,242.3283,242.3576,8566.0
2022-04-29 12:55:00,247.68,248.05,247.68,247.92,6341.0,242.3968,242.7589,242.3968,242.6317,6341.0
2022-04-29 13:00:00,248.06,248.64,248.06,248.42,5659.0,242.7687,243.3363,242.7687,243.121,5659.0
2022-04-29 13:05:00,248.44,248.45,247.76,247.93,3975.0,243.1406,243.1504,242.4751,242.6415,3975.0
2022-04-29 13:10:00,247.86,248.13,247.75,248.13,6636.0,242.573,242.8372,242.4653,242.8372,6636.0
2022-04-29 13:15:00,248.15,248.44,248.15,248.33,1246.0,242.8568,243.1406,242.8568,243.0329,1246.0
2022-04-29 13:20:00,248.28,248.63,248.08,248.63,2884.0,242.984,243.3265,242.7883,243.3265,2884.0
2022-04-29 13:25:00,248.71,248.96,248.42,248.5,13239.0,243.4048,243.6495,243.121,243.1993,13239.0
2022-04-29 13:30:00,248.69,248.87,248.61,248.69,3601.0,243.3852,243.5614,243.307,243.3852,3601.0
2022-04-29 13:35:00,248.81,249.1,248.58,248.58,3828.0,243.5027,243.7865,243.2776,243.2776,3828.0
2022-04-29 13:40:00,248.49,248.49,247.97,248.07,4802.0,243.1895,243.1895,242.6806,242.7785,4802.0
2022-04-29 13:45:00,248.06,248.11,247.67,247.79,5114.0,242.7687,242.8176,242.387,242.5044,5114.0
2022-04-29 13:50:00,247.8,247.91,247.64,247.8,12160.0,242.5142,242.6219,242.3576,242.5142,12160.0
2022-04-29 13:55:00,247.73,247.79,247.61,247.68,8592.0,242.4457,242.5044,242.3283,242.3968,8592.0
2022-04-29 14:00:00,247.68,247.68,247.34,247.39,5568.0,242.3968,242.3968,242.064,242.113,5568.0
2022-04-29 14:05:00,247.41,247.42,247.15,247.16,17768.0,242.1326,242.1423,241.8781,241.8879,17768.0
2022-04-29 14:10:00,247.09,247.34,246.91,247.19,8550.0,241.8194,242.064,241.6432,241.9172,8550.0
2022-04-29 14:15:00,247.33,247.81,247.17,247.22,27588.0,242.0543,242.524,241.8977,241.9466,27588.0
2022-04-29 14:20:00,247.09,247.09,246.76,246.83,6367.0,241.8194,241.8194,241.4964,241.5649,6367.0
2022-04-29 14:25:00,246.86,247.02,246.82,246.92,2355.0,241.5943,241.7509,241.5551,241.653,2355.0
2022-04-29 14:30:00,246.82,247.11,246.64,246.77,4955.0,241.5551,241.839,241.379,241.5062,4955.0
2022-04-29 14:35:00,246.74,246.91,246.26,246.26,58631.0,241.4768,241.6432,241.0071,241.0071,58631.0
2022-04-29 14:40:00,246.3,246.5,246.27,246.5,56669.0,241.0462,241.242,241.0169,241.242,56669.0
2022-04-29 14:45:00,246.48,246.48,245.96,245.98,37337.0,241.2224,241.2224,240.7135,240.7331,37337.0
2022-04-29 14:50:00,246.02,246.09,245.79,245.84,207541.0,240.7722,240.8407,240.5471,240.596,207541.0
2022-04-29 14:55:00,245.79,246.43,245.67,246.43,13622.0,240.5471,241.1735,240.4297,241.1735,13622.0
2022-04-29 15:00:00,246.2,246.37,245.95,246.19,5852.0,240.9484,241.1147,240.7037,240.9386,5852.0
2022-04-29 15:05:00,246.15,246.2,245.64,245.67,10269.0,240.8994,240.9484,240.4003,240.4297,10269.0
2022-04-29 15:10:00,245.68,245.79,245.26,245.34,13361.0,240.4395,240.5471,240.0284,240.1067,13361.0
2022-04-29 15:15:00,245.32,246.06,245.3,246.02,35977.0,240.0871,240.8113,240.0676,240.7722,35977.0
2022-04-29 15:20:00,246.11,246.13,245.58,245.96,15219.0,240.8603,240.8799,240.3416,240.7135,15219.0
2022-04-29 15:25:00,245.97,246.14,245.29,245.33,128469.0,240.7233,240.8896,240.0578,240.0969,128469.0
2022-04-29 15:30:00,245.32,245.89,245.24,245.67,270412.0,240.0871,240.645,240.0088,240.4297,270412.0
2022-04-29 15:35:00,245.57,245.89,245.3,245.61,63565.0,240.3318,240.645,240.0676,240.3709,63565.0
2022-04-29 15:40:00,245.56,245.92,245.19,245.32,49857.0,240.322,240.6743,239.9599,240.0871,49857.0
2022-04-29 15:45:00,245.21,245.32,244.44,244.49,112228.0,239.9795,240.0871,239.2259,239.2748,112228.0
2022-04-29 15:50:00,244.42,244.42,243.51,243.81,73059.0,239.2063,239.2063,238.3157,238.6093,73059.0
2022-04-29 15:55:00,243.76,244.09,243.37,243.9,202603.0,238.5604,238.8834,238.1787,238.6974,202603.0
2022-05-02 09:30:00,243.15,244.03,242.67,242.77,56818.0,237.9634,238.8246,237.4937,237.5915,56818.0
2022-05-02 09:35:00,242.74,242.88,241.5,242.65,33155.0,237.5622,237.6992,236.3486,237.4741,33155.0
2022-05-02 09:40:00,242.34,244.7,241.9,244.44,25850.0,237.1707,239.4804,236.7401,239.2259,25850.0
2022-05-02 09:45:00,244.21,244.74,243.53,243.97,6039.0,239.0008,239.5195,238.3353,238.7659,6039.0
2022-05-02 09:50:00,243.57,244.49,243.29,244.48,11345.0,238.3745,239.2748,238.1004,239.2651,11345.0
2022-05-02 09:55:00,244.12,245.42,244.12,244.6,26830.0,238.9127,240.185,238.9127,239.3825,26830.0
2022-05-02 10:00:00,244.71,244.96,244.01,244.88,10441.0,239.4901,239.7348,238.8051,239.6565,10441.0
2022-05-02 10:05:00,244.51,244.51,243.18,243.46,4997.0,239.2944,239.2944,237.9928,238.2668,4997.0
2022-05-02 10:10:00,242.99,243.55,242.71,242.71,20325.0,237.8068,238.3549,237.5328,237.5328,20325.0
2022-05-02 10:15:00,242.64,243.78,242.64,243.75,4917.0,237.4643,238.58,237.4643,238.5506,4917.0
2022-05-02 10:20:00,243.49,244.57,243.31,244.37,9425.0,238.2962,239.3531,238.12,239.1574,9425.0
2022-05-02 10:25:00,244.37,245.92,244.28,245.79,22175.0,239.1574,240.6743,239.0693,240.5471,22175.0
2022-05-02 10:30:00,245.71,246.8,245.68,246.25,22818.0,240.4688,241.5356,240.4395,240.9973,22818.0
2022-05-02 10:35:00,246.31,246.42,245.54,245.85,13381.0,241.056,241.1637,240.3024,240.6058,13381.0
2022-05-02 10:40:00,245.86,246.47,245.26,245.4,13064.0,240.6156,241.2126,240.0284,240.1654,13064.0
2022-05-02 10:45:00,245.22,245.51,244.85,244.97,85741.0,239.9893,240.2731,239.6272,239.7446,85741.0
2022-05-02 10:50:00,245.0,245.07,244.55,244.76,27186.0,239.774,239.8425,239.3336,239.5391,27186.0
2022-05-02 10:55:00,244.7,245.37,244.18,244.25,14354.0,239.4804,240.1361,238.9714,239.04,14354.0
2022-05-02 11:00:00,244.34,244.34,243.4,243.47,6234.0,239.128,239.128,238.2081,238.2766,6234.0
2022-05-02 11:05:00,243.38,244.31,243.35,244.02,38417.0,238.1885,239.0987,238.1592,238.8149,38417.0
2022-05-02 11:10:00,244.08,244.55,243.68,244.55,18658.0,238.8736,239.3336,238.4821,239.3336,18658.0
2022-05-02 11:15:00,244.61,244.61,242.9,243.02,10831.0,239.3923,239.3923,237.7188,237.8362,10831.0
2022-05-02 11:20:00,243.05,243.41,242.92,243.26,13381.0,237.8656,238.2179,237.7383,238.0711,13381.0
2022-05-02 11:25:00,243.23,243.84,242.88,243.19,49791.0,238.0417,238.6387,237.6992,238.0026,49791.0
2022-05-02 11:30:00,243.4,244.0,242.99,243.59,25046.0,238.2081,238.7953,237.8068,238.394,25046.0
2022-05-02 11:35:00,243.72,244.06,242.92,243.15,17489.0,238.5213,238.854,237.7383,237.9634,17489.0
2022-05-02 11:40:00,243.13,243.68,242.72,243.09,6775.0,237.9438,238.4821,237.5426,237.9047,6775.0
2022-05-02 11:45:00,243.03,243.6,242.93,243.16,4034.0,237.846,238.4038,237.7481,237.9732,4034.0
2022-05-02 11:50:00,243.05,243.7,243.02,243.65,7206.0,237.8656,238.5017,237.8362,238.4528,7206.0
2022-05-02 11:55:00,243.65,244.3,243.52,244.21,31059.0,238.4528,239.0889,238.3255,239.0008,31059.0
2022-05-02 12:00:00,244.16,244.57,242.9,243.18,223947.0,238.9519,239.3531,237.7188,237.9928,223947.0
2022-05-02 12:05:00,243.26,243.5,243.1,243.5,5375.0,238.0711,238.306,237.9145,238.306,5375.0
2022-05-02 12:10:00,243.61,243.79,243.47,243.75,6916.0,238.4136,238.5898,238.2766,238.5506,6916.0
2022-05-02 12:15:00,243.79,244.52,243.54,244.48,24808.0,238.5898,239.3042,238.3451,239.2651,24808.0
2022-05-02 12:20:00,244.47,244.99,244.35,244.35,19030.0,239.2553,239.7642,239.1378,239.1378,19030.0
2022-05-02 12:25:00,244.42,244.42,243.89,244.23,9341.0,239.2063,239.2063,238.6876,239.0204,9341.0
2022-05-02 12:30:00,244.4,244.68,244.02,244.56,7343.0,239.1868,239.4608,238.8149,239.3433,7343.0
2022-05-02 12:35:00,244.76,244.85,243.72,243.74,34820.0,239.5391,239.6272,238.5213,238.5408,34820.0
2022-05-02 12:40:00,243.8,244.03,243.45,243.58,23396.0,238.5996,238.8246,238.257,238.3842,23396.0
2022-05-02 12:45:00,243.57,243.67,243.3,243.43,20477.0,238.3745,238.4723,238.1102,238.2374,20477.0
2022-05-02 12:50:00,243.36,243.46,242.88,242.92,17227.0,238.1689,238.2668,237.6992,237.7383,17227.0
2022-05-02 12:55:00,242.95,243.29,242.34,242.49,34146.0,237.7677,238.1004,237.1707,237.3175,34146.0
2022-05-02 13:00:00,242.58,242.64,241.87,242.05,29849.0,237.4056,237.4643,236.7107,236.8869,29849.0
2022-05-02 13:05:00,242.1,242.95,242.05,242.68,59426.0,236.9358,237.7677,236.8869,237.5034,59426.0
2022-05-02 13:10:00,242.58,243.11,242.48,242.86,15406.0,237.4056,237.9243,237.3077,237.6796,15406.0
2022-05-02 13:15:00,242.8,242.86,242.34,242.5,8926.0,237.6209,237.6796,237.1707,237.3273,8926.0
2022-05-02 13:20:00,242.5,242.5,242.12,242.17,8705.0,237.3273,237.3273,236.9554,237.0043,8705.0
2022-05-02 13:25:00,242.18,242.53,242.01,242.21,9257.0,237.0141,237.3566,236.8477,237.0435,9257.0
2022-05-02 13:30:00,242.19,242.79,241.96,242.06,9428.0,237.0239,237.6111,236.7988,236.8967,9428.0
2022-05-02 13:35:00,241.94,242.17,241.73,241.87,43383.0,236.7792,237.0043,236.5737,236.7107,43383.0
2022-05-02 13:40:00,241.85,242.11,241.54,241.55,10900.0,236.6912,236.9456,236.3878,236.3975,10900.0
2022-05-02 13:45:00,241.59,241.68,241.12,241.12,48215.0,236.4367,236.5248,235.9767,235.9767,48215.0
2022-05-02 13:50:00,241.15,241.35,241.07,241.27,25305.0,236.0061,236.2018,235.9278,236.1235,25305.0
2022-05-02 13:55:00,241.29,241.85,241.25,241.82,24866.0,236.1431,236.6912,236.1039,236.6618,24866.0
2022-05-02 14:00:00,241.83,242.5,241.46,242.5,22996.0,236.6716,237.3273,236.3095,237.3273,22996.0
2022-05-02 14:05:00,242.35,242.66,241.79,241.84,14304.0,237.1805,237.4839,236.6324,236.6814,14304.0
2022-05-02 14:10:00,241.84,241.92,240.86,240.91,14653.0,236.6814,236.7597,235.7223,235.7712,14653.0
2022-05-02 14:15:00,240.87,240.93,240.58,240.7,42291.0,235.7321,235.7908,235.4482,235.5657,42291.0
2022-05-02 14:20:00,240.65,241.25,240.55,241.25,21337.0,235.5167,236.1039,235.4189,236.1039,21337.0
2022-05-02 14:25:00,241.05,241.17,240.86,241.04,13011.0,235.9082,236.0257,235.7223,235.8984,13011.0
2022-05-02 14:30:00,240.99,241.52,240.84,241.42,21838.0,235.8495,236.3682,235.7027,236.2703,21838.0
2022-05-02 14:35:00,241.24,241.37,240.88,241.06,20821.0,236.0942,236.2214,235.7418,235.918,20821.0
2022-05-02 14:40:00,241.06,241.27,240.32,240.66,31787.0,235.918,236.1235,235.1938,235.5265,31787.0
2022-05-02 14:45:00,240.7,241.64,240.7,241.57,57259.0,235.5657,236.4856,235.5657,236.4171,57259.0
2022-05-02 14:50:00,241.58,242.22,241.19,241.98,57022.0,236.4269,237.0533,236.0452,236.8184,57022.0
2022-05-02 14:55:00,241.9,242.06,241.04,241.28,18421.0,236.7401,236.8967,235.8984,236.1333,18421.0
2022-05-02 15:00:00,241.36,242.39,241.3,242.01,51480.0,236.2116,237.2196,236.1529,236.8477,51480.0
2022-05-02 15:05:00,242.26,243.1,242.02,242.84,53362.0,237.0924,237.9145,236.8575,237.66,53362.0
2022-05-02 15:10:00,243.1,244.04,243.08,243.95,50250.0,237.9145,238.8344,237.8949,238.7464,50250.0
2022-05-02 15:15:00,243.99,244.32,243.6,244.04,33128.0,238.7855,239.1085,238.4038,238.8344,33128.0
2022-05-02 15:20:00,244.18,245.27,244.18,245.19,37532.0,238.9714,240.0382,238.9714,239.9599,37532.0
2022-05-02 15:25:00,245.12,245.49,244.73,245.06,31115.0,239.8914,240.2535,239.5097,239.8327,31115.0
2022-05-02 15:30:00,245.03,246.17,245.03,246.1,77305.0,239.8033,240.919,239.8033,240.8505,77305.0
2022-05-02 15:35:00,246.22,246.33,245.3,245.55,62408.0,240.9679,241.0756,240.0676,240.3122,62408.0
2022-05-02 15:40:00,245.59,246.13,245.0,245.0,100366.0,240.3514,240.8799,239.774,239.774,100366.0
2022-05-02 15:45:00,244.98,246.19,244.86,246.14,81008.0,239.7544,240.9386,239.6369,240.8896,81008.0
2022-05-02 15:50:00,246.13,246.97,246.13,246.94,91359.0,240.8799,241.7019,240.8799,241.6726,91359.0
2022-05-02 15:55:00,246.86,247.17,246.58,246.96,313006.0,241.5943,241.8977,241.3203,241.6921,313006.0
2022-05-03 09:30:00,246.72,247.22,245.85,246.98,53954.0,241.4573,241.9466,240.6058,241.7117,53954.0
2022-05-03 09:35:00,246.91,246.99,245.89,245.91,20982.0,241.6432,241.7215,240.645,240.6645,20982.0
2022-05-03 09:40:00,246.03,246.7,245.86,246.04,36645.0,240.782,241.4377,240.6156,240.7918,36645.0
2022-05-03 09:45:00,245.95,245.97,245.19,245.67,16721.0,240.7037,240.7233,239.9599,240.4297,16721.0
2022-05-03 09:50:00,245.44,246.51,245.43,246.51,5955.0,240.2046,241.2517,240.1948,241.2517,5955.0
2022-05-03 09:55:00,246.51,247.38,246.12,247.28,25091.0,241.2517,242.1032,240.8701,242.0053,25091.0
2022-05-03 10:00:00,247.88,248.03,247.64,247.87,9828.0,242.5925,242.7393,242.3576,242.5827,9828.0
2022-05-03 10:05:00,247.84,247.86,246.39,246.52,28536.0,242.5534,242.573,241.1343,241.2615,28536.0
2022-05-03 10:10:00,246.38,246.91,246.15,246.91,29338.0,241.1245,241.6432,240.8994,241.6432,29338.0
2022-05-03 10:15:00,246.73,246.82,245.78,246.37,16170.0,241.4671,241.5551,240.5373,241.1147,16170.0
2022-05-03 10:20:00,246.28,246.54,245.74,245.9,11559.0,241.0267,241.2811,240.4982,240.6548,11559.0
2022-05-03 10:25:00,246.09,246.99,245.95,246.73,28208.0,240.8407,241.7215,240.7037,241.4671,28208.0
2022-05-03 10:30:00,246.94,247.38,246.09,247.25,29667.0,241.6726,242.1032,240.8407,241.976,29667.0
2022-05-03 10:35:00,247.26,247.3,246.25,246.3,9353.0,241.9858,242.0249,240.9973,241.0462,9353.0
2022-05-03 10:40:00,246.2,246.25,245.39,245.52,13382.0,240.9484,240.9973,240.1556,240.2829,13382.0
2022-05-03 10:45:00,245.44,245.55,245.02,245.5,12969.0,240.2046,240.3122,239.7935,240.2633,12969.0
2022-05-03 10:50:00,245.27,246.06,245.25,245.78,35361.0,240.0382,240.8113,240.0186,240.5373,35361.0
2022-05-03 10:55:00,245.78,246.16,245.59,246.05,13691.0,240.5373,240.9092,240.3514,240.8016,13691.0
2022-05-03 11:00:00,246.01,246.46,245.66,246.46,5640.0,240.7624,241.2028,240.4199,241.2028,5640.0
2022-05-03 11:05:00,246.64,247.82,246.54,247.77,28159.0,241.379,242.5338,241.2811,242.4849,28159.0
2022-05-03 11:10:00,247.7,247.71,247.07,247.62,20596.0,242.4164,242.4262,241.7998,242.3381,20596.0
2022-05-03 11:15:00,247.68,247.85,247.09,247.47,20829.0,242.3968,242.5632,241.8194,242.1913,20829.0
2022-05-03 11:20:00,247.71,248.1,247.7,248.04,5630.0,242.4262,242.8078,242.4164,242.7491,5630.0
2022-05-03 11:25:00,248.05,248.11,247.49,247.62,3285.0,242.7589,242.8176,242.2108,242.3381,3285.0
2022-05-03 11:30:00,247.69,248.11,247.63,248.04,6915.0,242.4066,242.8176,242.3479,242.7491,6915.0
2022-05-03 11:35:00,247.56,247.56,247.14,247.17,8103.0,242.2794,242.2794,241.8683,241.8977,8103.0
2022-05-03 11:40:00,247.35,247.62,247.3,247.3,4199.0,242.0738,242.3381,242.0249,242.0249,4199.0
2022-05-03 11:45:00,246.95,247.22,246.95,247.22,1493.0,241.6824,241.9466,241.6824,241.9466,1493.0
2022-05-03 11:50:00,247.18,247.47,247.09,247.47,9918.0,241.9075,242.1913,241.8194,242.1913,9918.0
2022-05-03 11:55:00,247.36,247.59,247.29,247.48,5821.0,242.0836,242.3087,242.0151,242.2011,5821.0
2022-05-03 12:00:00,247.49,248.11,247.37,248.02,20328.0,242.2108,242.8176,242.0934,242.7295,20328.0
2022-05-03 12:05:00,247.72,247.72,246.06,246.3,20527.0,242.4359,242.4359,240.8113,241.0462,20527.0
2022-05-03 12:10:00,246.28,246.64,246.21,246.64,2824.0,241.0267,241.379,240.9581,241.379,2824.0
2022-05-03 12:15:00,246.67,246.82,246.42,246.7,5769.0,241.4083,241.5551,241.1637,241.4377,5769.0
2022-05-03 12:20:00,246.74,247.07,246.74,246.88,11766.0,241.4768,241.7998,241.4768,241.6139,11766.0
2022-05-03 12:25:00,246.92,247.15,246.54,246.54,26245.0,241.653,241.8781,241.2811,241.2811,26245.0
2022-05-03 12:30:00,246.37,246.71,246.21,246.52,9457.0,241.1147,241.4475,240.9581,241.2615,9457.0
2022-05-03 12:35:00,246.52,247.0,246.4,246.7,7784.0,241.2615,241.7313,241.1441,241.4377,7784.0
2022-05-03 12:40:00,246.87,247.08,246.8,247.04,3753.0,241.6041,241.8096,241.5356,241.7704,3753.0
2022-05-03 12:45:00,246.79,247.12,246.54,246.75,11897.0,241.5258,241.8487,241.2811,241.4866,11897.0
2022-05-03 12:50:00,246.66,246.94,246.66,246.71,11500.0,241.3985,241.6726,241.3985,241.4475,11500.0
2022-05-03 12:55:00,246.5,246.97,246.23,246.8,6518.0,241.242,241.7019,240.9777,241.5356,6518.0
2022-05-03 13:00:00,246.83,247.54,246.83,246.92,10658.0,241.5649,242.2598,241.5649,241.653,10658.0
2022-05-03 13:05:00,246.95,247.29,246.83,247.22,69385.0,241.6824,242.0151,241.5649,241.9466,69385.0
2022-05-03 13:10:00,247.38,247.84,247.28,247.78,4586.0,242.1032,242.5534,242.0053,242.4947,4586.0
2022-05-03 13:15:00,247.84,248.03,247.84,247.89,3158.0,242.5534,242.7393,242.5534,242.6023,3158.0
2022-05-03 13:20:00,247.98,248.29,247.44,247.76,17197.0,242.6904,242.9938,242.1619,242.4751,17197.0
2022-05-03 13:25:00,247.59,247.85,247.51,247.66,3660.0,242.3087,242.5632,242.2304,242.3772,3660.0
2022-05-03 13:30:00,247.59,248.01,247.58,248.01,10054.0,242.3087,242.7198,242.2989,242.7198,10054.0
2022-05-03 13:35:00,247.89,248.2,247.86,248.2,3983.0,242.6023,242.9057,242.573,242.9057,3983.0
2022-05-03 13:40:00,248.15,248.39,247.96,248.39,5525.0,242.8568,243.0916,242.6708,243.0916,5525.0
2022-05-03 13:45:00,248.51,248.51,248.03,248.15,17600.0,243.2091,243.2091,242.7393,242.8568,17600.0
2022-05-03 13:50:00,248.16,248.23,247.71,247.93,7120.0,242.8666,242.9351,242.4262,242.6415,7120.0
2022-05-03 13:55:00,247.84,247.85,247.65,247.75,2566.0,242.5534,242.5632,242.3674,242.4653,2566.0
2022-05-03 14:00:00,247.73,247.79,247.16,247.3,27730.0,242.4457,242.5044,241.8879,242.0249,27730.0
2022-05-03 14:05:00,247.07,247.11,246.84,247.06,12096.0,241.7998,241.839,241.5747,241.79,12096.0
2022-05-03 14:10:00,246.96,247.02,246.45,246.45,19424.0,241.6921,241.7509,241.193,241.193,19424.0
2022-05-03 14:15:00,246.41,246.41,246.04,246.16,29692.0,241.1539,241.1539,240.7918,240.9092,29692.0
2022-05-03 14:20:00,246.09,246.19,245.86,246.07,10237.0,240.8407,240.9386,240.6156,240.8211,10237.0
2022-05-03 14:25:00,246.03,246.17,245.92,246.01,17960.0,240.782,240.919,240.6743,240.7624,17960.0
2022-05-03 14:30:00,246.01,246.56,245.98,246.56,16934.0,240.7624,241.3007,240.7331,241.3007,16934.0
2022-05-03 14:35:00,246.62,247.01,246.1,246.1,20820.0,241.3594,241.7411,240.8505,240.8505,20820.0
2022-05-03 14:40:00,246.02,246.39,245.42,246.39,27705.0,240.7722,241.1343,240.185,241.1343,27705.0
2022-05-03 14:45:00,246.57,246.57,245.78,246.46,4857.0,241.3105,241.3105,240.5373,241.2028,4857.0
2022-05-03 14:50:00,246.47,247.07,246.45,246.74,7223.0,241.2126,241.7998,241.193,241.4768,7223.0
2022-05-03 14:55:00,246.9,247.63,246.63,247.58,9580.0,241.6334,242.3479,241.3692,242.2989,9580.0
2022-05-03 15:00:00,247.61,247.62,247.17,247.24,10251.0,242.3283,242.3381,241.8977,241.9662,10251.0
2022-05-03 15:05:00,247.24,247.89,247.24,247.62,14697.0,241.9662,242.6023,241.9662,242.3381,14697.0
2022-05-03 15:10:00,247.67,247.93,247.51,247.73,21912.0,242.387,242.6415,242.2304,242.4457,21912.0
2022-05-03 15:15:00,247.81,247.85,247.05,247.09,22659.0,242.524,242.5632,241.7802,241.8194,22659.0
2022-05-03 15:20:00,247.19,247.68,246.58,247.03,33469.0,241.9172,242.3968,241.3203,241.7607,33469.0
2022-05-03 15:25:00,246.95,247.17,246.7,247.02,8333.0,241.6824,241.8977,241.4377,241.7509,8333.0
2022-05-03 15:30:00,247.01,247.49,246.71,247.32,23376.0,241.7411,242.2108,241.4475,242.0445,23376.0
2022-05-03 15:35:00,247.31,247.42,246.46,246.79,18965.0,242.0347,242.1423,241.2028,241.5258,18965.0
2022-05-03 15:40:00,246.7,246.7,245.84,246.23,65159.0,241.4377,241.4377,240.596,240.9777,65159.0
2022-05-03 15:45:00,246.17,246.7,245.92,246.32,51385.0,240.919,241.4377,240.6743,241.0658,51385.0
2022-05-03 15:50:00,246.26,247.21,245.9,247.04,75566.0,241.0071,241.9368,240.6548,241.7704,75566.0
2022-05-03 15:55:00,247.03,247.19,246.78,246.97,151662.0,241.7607,241.9172,241.516,241.7019,151662.0
2022-05-04 09:30:00,247.24,247.43,246.57,246.67,24582.0,241.9662,242.1521,241.3105,241.4083,24582.0
2022-05-04 09:35:00,246.71,247.1,246.5,246.7,3647.0,241.4475,241.8292,241.242,241.4377,3647.0
2022-05-04 09:40:00,246.68,247.24,246.61,246.83,9584.0,241.4181,241.9662,241.3496,241.5649,9584.0
2022-05-04 09:45:00,246.92,247.04,246.49,247.01,15881.0,241.653,241.7704,241.2322,241.7411,15881.0
2022-05-04 09:50:00,247.06,247.07,246.08,246.14,5654.0,241.79,241.7998,240.8309,240.8896,5654.0
2022-05-04 09:55:00,246.06,246.27,245.57,245.59,4618.0,240.8113,241.0169,240.3318,240.3514,4618.0
2022-05-04 10:00:00,245.52,245.65,245.22,245.44,3630.0,240.2829,240.4101,239.9893,240.2046,3630.0
2022-05-04 10:05:00,245.32,245.42,244.93,244.94,6950.0,240.0871,240.185,239.7055,239.7152,6950.0
2022-05-04 10:10:00,244.75,245.31,244.64,244.65,3882.0,239.5293,240.0773,239.4216,239.4314,3882.0
2022-05-04 10:15:00,244.56,244.57,244.21,244.42,26904.0,239.3433,239.3531,239.0008,239.2063,26904.0
2022-05-04 10:20:00,244.28,244.67,244.22,244.59,38968.0,239.0693,239.451,239.0106,239.3727,38968.0
2022-05-04 10:25:00,244.5,244.87,244.33,244.73,20674.0,239.2846,239.6467,239.1182,239.5097,20674.0
2022-05-04 10:30:00,244.49,244.84,243.98,244.15,14535.0,239.2748,239.6174,238.7757,238.9421,14535.0
2022-05-04 10:35:00,244.16,244.57,244.12,244.55,19790.0,238.9519,239.3531,238.9127,239.3336,19790.0
2022-05-04 10:40:00,244.5,244.88,244.35,244.6,15008.0,239.2846,239.6565,239.1378,239.3825,15008.0
2022-05-04 10:45:00,244.57,244.96,244.52,244.65,7128.0,239.3531,239.7348,239.3042,239.4314,7128.0
2022-05-04 10:50:00,244.37,244.41,244.07,244.22,9951.0,239.1574,239.1965,238.8638,239.0106,9951.0
2022-05-04 10:55:00,244.22,244.33,244.05,244.11,6096.0,239.0106,239.1182,238.8442,238.9029,6096.0
2022-05-04 11:00:00,244.19,244.26,243.76,243.86,7833.0,238.9812,239.0497,238.5604,238.6583,7833.0
2022-05-04 11:05:00,243.9,244.21,243.77,244.21,8208.0,238.6974,239.0008,238.5702,239.0008,8208.0
2022-05-04 11:10:00,244.17,244.24,243.53,243.65,7470.0,238.9617,239.0302,238.3353,238.4528,7470.0
2022-05-04 11:15:00,243.55,244.09,243.51,244.08,7516.0,238.3549,238.8834,238.3157,238.8736,7516.0
2022-05-04 11:20:00,244.08,244.11,243.89,243.94,15105.0,238.8736,238.9029,238.6876,238.7366,15105.0
2022-05-04 11:25:00,243.93,244.08,243.7,243.91,34892.0,238.7268,238.8736,238.5017,238.7072,34892.0
2022-05-04 11:30:00,243.88,243.89,243.5,243.61,7830.0,238.6778,238.6876,238.306,238.4136,7830.0
2022-05-04 11:35:00,243.8,243.96,243.54,243.91,11586.0,238.5996,238.7561,238.3451,238.7072,11586.0
2022-05-04 11:40:00,243.91,244.15,243.91,243.92,6871.0,238.7072,238.9421,238.7072,238.717,6871.0
2022-05-04 11:45:00,244.02,244.62,243.93,244.61,7625.0,238.8149,239.4021,238.7268,239.3923,7625.0
2022-05-04 11:50:00,244.53,244.85,244.43,244.84,20308.0,239.314,239.6272,239.2161,239.6174,20308.0
2022-05-04 11:55:00,244.96,245.09,244.62,244.76,4339.0,239.7348,239.862,239.4021,239.5391,4339.0
2022-05-04 12:00:00,244.79,244.83,244.49,244.56,127064.0,239.5684,239.6076,239.2748,239.3433,127064.0
2022-05-04 12:05:00,244.52,245.01,244.52,244.97,21822.0,239.3042,239.7837,239.3042,239.7446,21822.0
2022-05-04 12:10:00,244.92,244.97,244.68,244.91,6391.0,239.6957,239.7446,239.4608,239.6859,6391.0
2022-05-04 12:15:00,245.06,245.26,244.68,245.2,15143.0,239.8327,240.0284,239.4608,239.9697,15143.0
2022-05-04 12:20:00,245.29,246.02,245.28,245.88,4224.0,240.0578,240.7722,240.048,240.6352,4224.0
2022-05-04 12:25:00,245.93,246.48,245.87,246.48,2694.0,240.6841,241.2224,240.6254,241.2224,2694.0
2022-05-04 12:30:00,246.54,246.63,246.39,246.48,29518.0,241.2811,241.3692,241.1343,241.2224,29518.0
2022-05-04 12:35:00,246.42,246.89,246.42,246.89,18194.0,241.1637,241.6236,241.1637,241.6236,18194.0
2022-05-04 12:40:00,246.88,246.88,246.4,246.64,6554.0,241.6139,241.6139,241.1441,241.379,6554.0
2022-05-04 12:45:00,246.68,246.68,246.25,246.41,8402.0,241.4181,241.4181,240.9973,241.1539,8402.0
2022-05-04 12:50:00,246.29,246.76,246.16,246.7,13603.0,241.0364,241.4964,240.9092,241.4377,13603.0
2022-05-04 12:55:00,246.8,247.16,246.58,247.16,17684.0,241.5356,241.8879,241.3203,241.8879,17684.0
2022-05-04 13:00:00,247.21,247.64,247.11,247.44,15772.0,241.9368,242.3576,241.839,242.1619,15772.0
2022-05-04 13:05:00,247.36,247.36,246.99,247.05,18196.0,242.0836,242.0836,241.7215,241.7802,18196.0
2022-05-04 13:10:00,246.62,246.85,246.59,246.81,2026.0,241.3594,241.5845,241.33,241.5453,2026.0
2022-05-04 13:15:00,246.9,246.97,246.77,246.84,4353.0,241.6334,241.7019,241.5062,241.5747,4353.0
2022-05-04 13:20:00,246.84,247.33,246.84,247.08,9974.0,241.5747,242.0543,241.5747,241.8096,9974.0
2022-05-04 13:25:00,247.05,247.16,246.92,247.15,18742.0,241.7802,241.8879,241.653,241.8781,18742.0
2022-05-04 13:30:00,247.06,247.16,246.87,247.15,2618.0,241.79,241.8879,241.6041,241.8781,2618.0
2022-05-04 13:35:00,247.55,247.55,246.98,247.24,13377.0,242.2696,242.2696,241.7117,241.9662,13377.0
2022-05-04 13:40:00,247.07,247.17,247.01,247.11,2490.0,241.7998,241.8977,241.7411,241.839,2490.0
2022-05-04 13:45:00,247.29,247.29,246.99,247.06,17005.0,242.0151,242.0151,241.7215,241.79,17005.0
2022-05-04 13:50:00,246.94,247.16,246.89,247.1,19770.0,241.6726,241.8879,241.6236,241.8292,19770.0
2022-05-04 13:55:00,247.08,248.26,247.01,247.67,27686.0,241.8096,242.9644,241.7411,242.387,27686.0
2022-05-04 14:00:00,247.57,249.26,247.01,248.42,21779.0,242.2891,243.9431,241.7411,243.121,21779.0
2022-05-04 14:05:00,248.42,248.82,245.98,246.85,29809.0,243.121,243.5125,240.7331,241.5845,29809.0
2022-05-04 14:10:00,246.6,247.51,246.44,246.74,36279.0,241.3398,242.2304,241.1832,241.4768,36279.0
2022-05-04 14:15:00,246.84,246.98,245.95,246.05,9671.0,241.5747,241.7117,240.7037,240.8016,9671.0
2022-05-04 14:20:00,246.04,246.68,245.52,246.56,33792.0,240.7918,241.4181,240.2829,241.3007,33792.0
2022-05-04 14:25:00,246.56,247.83,246.23,247.49,8496.0,241.3007,242.5436,240.9777,242.2108,8496.0
2022-05-04 14:30:00,247.5,247.8,244.57,244.63,93348.0,242.2206,242.5142,239.3531,239.4119,93348.0
2022-05-04 14:35:00,244.61,246.26,244.23,245.86,28920.0,239.3923,241.0071,239.0204,240.6156,28920.0
2022-05-04 14:40:00,245.77,248.41,245.65,247.74,16658.0,240.5275,243.1112,240.4101,242.4555,16658.0
2022-05-04 14:45:00,248.25,250.49,248.24,249.93,19903.0,242.9546,245.1469,242.9448,244.5988,19903.0
2022-05-04 14:50:00,250.21,251.21,249.66,251.17,37613.0,244.8728,245.8515,244.3346,245.8123,37613.0
2022-05-04 14:55:00,251.23,251.6,250.74,251.02,34275.0,245.8711,246.2332,245.3915,245.6655,34275.0
2022-05-04 15:00:00,251.47,252.02,251.04,251.53,22482.0,246.1059,246.6442,245.6851,246.1647,22482.0
2022-05-04 15:05:00,251.6,252.23,251.3,251.98,33176.0,246.2332,246.8497,245.9396,246.6051,33176.0
2022-05-04 15:10:00,252.15,253.02,252.07,252.97,74666.0,246.7714,247.6229,246.6931,247.574,74666.0
2022-05-04 15:15:00,252.91,253.56,252.34,252.57,93564.0,247.5152,248.1514,246.9574,247.1825,93564.0
2022-05-04 15:20:00,252.54,253.33,252.48,253.2,53239.0,247.1531,247.9263,247.0944,247.799,53239.0
2022-05-04 15:25:00,253.24,253.77,253.15,253.77,37772.0,247.8382,248.3569,247.7501,248.3569,37772.0
2022-05-04 15:30:00,253.85,254.61,253.73,254.61,30094.0,248.4352,249.179,248.3177,249.179,30094.0
2022-05-04 15:35:00,254.58,254.75,254.11,254.51,35526.0,249.1496,249.316,248.6896,249.0811,35526.0
2022-05-04 15:40:00,254.54,254.85,254.14,254.69,57833.0,249.1105,249.4138,248.719,249.2573,57833.0
2022-05-04 15:45:00,254.66,255.1,254.27,255.1,35887.0,249.2279,249.6585,248.8462,249.6585,35887.0
2022-05-04 15:50:00,255.22,255.53,254.92,254.99,44852.0,249.776,250.0793,249.4824,249.5509,44852.0
2022-05-04 15:55:00,254.92,255.2,254.62,255.14,133165.0,249.4824,249.7564,249.1888,249.6977,133165.0
2022-05-05 09:30:00,251.58,251.78,250.62,251.12,78244.0,246.2136,246.4093,245.2741,245.7634,78244.0
2022-05-05 09:35:00,251.32,251.6,250.88,251.09,27373.0,245.9591,246.2332,245.5285,245.7341,27373.0
2022-05-05 09:40:00,251.05,251.19,250.11,250.11,18350.0,245.6949,245.8319,244.775,244.775,18350.0
2022-05-05 09:45:00,250.08,250.08,249.41,249.42,11909.0,244.7456,244.7456,244.0899,244.0997,11909.0
2022-05-05 09:50:00,249.32,249.5,248.94,249.02,16036.0,244.0018,244.178,243.6299,243.7082,16036.0
2022-05-05 09:55:00,248.97,249.16,248.37,248.68,16077.0,243.6593,243.8452,243.0721,243.3755,16077.0
2022-05-05 10:00:00,248.62,248.62,247.32,247.47,58884.0,243.3167,243.3167,242.0445,242.1913,58884.0
2022-05-05 10:05:00,247.23,247.38,246.75,247.26,29266.0,241.9564,242.1032,241.4866,241.9858,29266.0
2022-05-05 10:10:00,247.17,247.41,246.43,247.41,16386.0,241.8977,242.1326,241.1735,242.1326,16386.0
2022-05-05 10:15:00,247.34,247.34,246.6,246.9,14772.0,242.064,242.064,241.3398,241.6334,14772.0
2022-05-05 10:20:00,246.94,247.03,245.68,245.81,45482.0,241.6726,241.7607,240.4395,240.5667,45482.0
2022-05-05 10:25:00,245.88,246.29,245.75,245.75,16672.0,240.6352,241.0364,240.508,240.508,16672.0
2022-05-05 10:30:00,245.85,245.92,245.06,245.06,7740.0,240.6058,240.6743,239.8327,239.8327,7740.0
2022-05-05 10:35:00,245.13,245.35,244.27,244.34,49724.0,239.9012,240.1165,239.0595,239.128,49724.0
2022-05-05 10:40:00,244.59,245.2,244.08,245.2,14088.0,239.3727,239.9697,238.8736,239.9697,14088.0
2022-05-05 10:45:00,245.24,245.27,244.31,244.4,16323.0,240.0088,240.0382,239.0987,239.1868,16323.0
2022-05-05 10:50:00,244.23,244.75,244.05,244.39,13763.0,239.0204,239.5293,238.8442,239.177,13763.0
2022-05-05 10:55:00,244.45,245.02,244.37,245.01,6428.0,239.2357,239.7935,239.1574,239.7837,6428.0
2022-05-05 11:00:00,244.97,245.12,244.16,244.38,13434.0,239.7446,239.8914,238.9519,239.1672,13434.0
2022-05-05 11:05:00,244.25,244.47,243.14,243.57,23504.0,239.04,239.2553,237.9536,238.3745,23504.0
2022-05-05 11:10:00,243.58,243.96,243.44,243.93,17981.0,238.3842,238.7561,238.2472,238.7268,17981.0
2022-05-05 11:15:00,243.94,244.23,243.41,243.79,9337.0,238.7366,239.0204,238.2179,238.5898,9337.0
2022-05-05 11:20:00,243.58,243.64,243.17,243.26,7250.0,238.3842,238.443,237.983,238.0711,7250.0
2022-05-05 11:25:00,243.21,243.88,243.12,243.88,11929.0,238.0221,238.6778,237.9341,238.6778,11929.0
2022-05-05 11:30:00,243.83,244.44,243.56,243.95,11485.0,238.6289,239.2259,238.3647,238.7464,11485.0
2022-05-05 11:35:00,243.99,245.11,243.94,244.73,15322.0,238.7855,239.8816,238.7366,239.5097,15322.0
2022-05-05 11:40:00,244.94,244.95,244.33,244.33,3544.0,239.7152,239.725,239.1182,239.1182,3544.0
2022-05-05 11:45:00,244.29,244.29,243.63,244.01,10374.0,239.0791,239.0791,238.4332,238.8051,10374.0
2022-05-05 11:50:00,244.02,244.05,242.45,242.49,16061.0,238.8149,238.8442,237.2784,237.3175,16061.0
2022-05-05 11:55:00,242.67,242.83,242.52,242.53,16342.0,237.4937,237.6502,237.3469,237.3566,16342.0
2022-05-05 12:00:00,242.32,242.41,241.84,242.39,15932.0,237.1511,237.2392,236.6814,237.2196,15932.0
2022-05-05 12:05:00,242.42,243.09,242.39,243.01,15102.0,237.249,237.9047,237.2196,237.8264,15102.0
2022-05-05 12:10:00,242.82,243.69,242.7,243.44,7143.0,237.6405,238.4919,237.523,238.2472,7143.0
2022-05-05 12:15:00,243.13,243.55,242.86,243.47,9359.0,237.9438,238.3549,237.6796,238.2766,9359.0
2022-05-05 12:20:00,243.69,243.9,243.09,243.09,16962.0,238.4919,238.6974,237.9047,237.9047,16962.0
2022-05-05 12:25:00,243.29,243.99,243.25,243.57,11876.0,238.1004,238.7855,238.0613,238.3745,11876.0
2022-05-05 12:30:00,243.4,243.94,243.27,243.27,9997.0,238.2081,238.7366,238.0809,238.0809,9997.0
2022-05-05 12:35:00,243.21,243.21,242.53,242.8,8336.0,238.0221,238.0221,237.3566,237.6209,8336.0
2022-05-05 12:40:00,242.86,242.93,242.43,242.7,3019.0,237.6796,237.7481,237.2588,237.523,3019.0
2022-05-05 12:45:00,242.7,242.85,242.1,242.34,23237.0,237.523,237.6698,236.9358,237.1707,23237.0
2022-05-05 12:50:00,242.37,243.08,242.32,242.99,9268.0,237.2001,237.8949,237.1511,237.8068,9268.0
2022-05-05 12:55:00,243.23,243.5,243.05,243.5,6586.0,238.0417,238.306,237.8656,238.306,6586.0
2022-05-05 13:00:00,243.7,244.47,243.66,244.09,10106.0,238.5017,239.2553,238.4625,238.8834,10106.0
2022-05-05 13:05:00,244.15,244.71,244.03,244.48,10257.0,238.9421,239.4901,238.8246,239.2651,10257.0
2022-05-05 13:10:00,244.51,244.51,243.37,243.44,7801.0,239.2944,239.2944,238.1787,238.2472,7801.0
2022-05-05 13:15:00,243.63,243.74,243.08,243.61,22424.0,238.4332,238.5408,237.8949,238.4136,22424.0
2022-05-05 13:20:00,243.46,243.71,243.24,243.57,6636.0,238.2668,238.5115,238.0515,238.3745,6636.0
2022-05-05 13:25:00,243.41,243.64,243.17,243.56,3715.0,238.2179,238.443,237.983,238.3647,3715.0
2022-05-05 13:30:00,243.4,243.4,242.87,243.18,13318.0,238.2081,238.2081,237.6894,237.9928,13318.0
2022-05-05 13:35:00,243.33,244.15,243.2,243.3,6771.0,238.1396,238.9421,238.0124,238.1102,6771.0
2022-05-05 13:40:00,243.29,243.93,243.16,243.38,6841.0,238.1004,238.7268,237.9732,238.1885,6841.0
2022-05-05 13:45:00,243.43,243.65,242.95,242.95,14076.0,238.2374,238.4528,237.7677,237.7677,14076.0
2022-05-05 13:50:00,242.99,242.99,242.34,242.5,38922.0,237.8068,237.8068,237.1707,237.3273,38922.0
2022-05-05 13:55:00,242.5,242.63,242.16,242.43,8720.0,237.3273,237.4545,236.9945,237.2588,8720.0
2022-05-05 14:00:00,242.44,242.58,241.99,242.07,20091.0,237.2686,237.4056,236.8282,236.9065,20091.0
2022-05-05 14:05:00,242.16,242.63,242.14,242.34,18004.0,236.9945,237.4545,236.975,237.1707,18004.0
2022-05-05 14:10:00,242.5,242.58,242.05,242.3,20145.0,237.3273,237.4056,236.8869,237.1316,20145.0
2022-05-05 14:15:00,242.31,243.32,242.28,243.32,15535.0,237.1413,238.1298,237.112,238.1298,15535.0
2022-05-05 14:20:00,243.4,243.42,241.96,241.96,23280.0,238.2081,238.2277,236.7988,236.7988,23280.0
2022-05-05 14:25:00,242.03,242.18,241.46,241.46,24878.0,236.8673,237.0141,236.3095,236.3095,24878.0
2022-05-05 14:30:00,241.48,241.72,241.33,241.55,32475.0,236.329,236.5639,236.1822,236.3975,32475.0
2022-05-05 14:35:00,241.42,241.83,241.41,241.66,11171.0,236.2703,236.6716,236.2605,236.5052,11171.0
2022-05-05 14:40:00,241.75,242.08,241.55,241.81,28476.0,236.5933,236.9162,236.3975,236.652,28476.0
2022-05-05 14:45:00,241.78,242.31,241.77,241.98,10437.0,236.6226,237.1413,236.6129,236.8184,10437.0
2022-05-05 14:50:00,241.94,242.94,241.93,242.15,9785.0,236.7792,237.7579,236.7694,236.9848,9785.0
2022-05-05 14:55:00,242.04,242.14,241.81,242.04,14689.0,236.8771,236.975,236.652,236.8771,14689.0
2022-05-05 15:00:00,241.98,242.0,241.11,241.18,13430.0,236.8184,236.838,235.9669,236.0354,13430.0
2022-05-05 15:05:00,241.23,241.36,240.77,241.03,31080.0,236.0844,236.2116,235.6342,235.8886,31080.0
2022-05-05 15:10:00,241.07,241.18,240.24,240.29,21397.0,235.9278,236.0354,235.1155,235.1644,21397.0
2022-05-05 15:15:00,240.31,240.69,240.26,240.64,15695.0,235.184,235.5559,235.1351,235.507,15695.0
2022-05-05 15:20:00,240.69,240.69,240.18,240.41,16881.0,235.5559,235.5559,235.0568,235.2819,16881.0
2022-05-05 15:25:00,240.61,241.04,240.11,240.4,17494.0,235.4776,235.8984,234.9883,235.2721,17494.0
2022-05-05 15:30:00,240.1,241.07,239.93,240.91,25829.0,234.9785,235.9278,234.8121,235.7712,25829.0
2022-05-05 15:35:00,241.21,241.71,240.85,241.27,37565.0,236.0648,236.5541,235.7125,236.1235,37565.0
2022-05-05 15:40:00,241.52,241.98,241.25,241.32,72493.0,236.3682,236.8184,236.1039,236.1725,72493.0
2022-05-05 15:45:00,241.38,241.84,240.29,240.39,49295.0,236.2312,236.6814,235.1644,235.2623,49295.0
2022-05-05 15:50:00,240.42,243.03,240.42,241.58,51529.0,235.2917,237.846,235.2917,236.4269,51529.0
2022-05-05 15:55:00,241.84,242.92,241.78,242.88,48807.0,236.6814,237.7383,236.6226,237.6992,48807.0
2022-05-06 09:30:00,240.93,241.16,239.36,239.36,44195.0,235.7908,236.0159,234.2543,234.2543,44195.0
2022-05-06 09:35:00,239.23,239.23,237.51,237.51,33980.0,234.127,234.127,232.4437,232.4437,33980.0
2022-05-06 09:40:00,237.96,238.64,237.93,237.98,6660.0,232.8841,233.5496,232.8548,232.9037,6660.0
2022-05-06 09:45:00,237.7,237.73,236.61,237.29,18069.0,232.6297,232.659,231.5629,232.2284,18069.0
2022-05-06 09:50:00,237.28,237.45,236.31,236.48,17176.0,232.2186,232.385,231.2693,231.4357,17176.0
2022-05-06 09:55:00,236.85,236.93,236.11,236.74,18727.0,231.7978,231.8761,231.0736,231.6902,18727.0
2022-05-06 10:00:00,236.54,237.49,236.52,237.38,58726.0,231.4944,232.4242,231.4748,232.3165,58726.0
2022-05-06 10:05:00,237.5,238.92,237.5,237.55,15851.0,232.4339,233.8236,232.4339,232.4829,15851.0
2022-05-06 10:10:00,237.47,238.81,237.17,238.49,7499.0,232.4046,233.716,232.111,233.4028,7499.0
2022-05-06 10:15:00,238.63,241.53,238.63,240.66,13479.0,233.5398,236.378,233.5398,235.5265,13479.0
2022-05-06 10:20:00,240.42,240.95,239.89,240.1,29553.0,235.2917,235.8103,234.773,234.9785,29553.0
2022-05-06 10:25:00,240.55,241.15,239.58,239.58,10933.0,235.4189,236.0061,234.4696,234.4696,10933.0
2022-05-06 10:30:00,239.49,240.17,239.0,239.05,7923.0,234.3815,235.047,233.9019,233.9509,7923.0
2022-05-06 10:35:00,238.96,239.22,238.19,238.72,18341.0,233.8628,234.1173,233.1092,233.6279,18341.0
2022-05-06 10:40:00,238.68,239.55,238.37,239.39,15699.0,233.5888,234.4402,233.2854,234.2836,15699.0
2022-05-06 10:45:00,239.07,241.39,239.07,240.94,32651.0,233.9704,236.241,233.9704,235.8006,32651.0
2022-05-06 10:50:00,241.23,241.9,240.69,241.89,25160.0,236.0844,236.7401,235.5559,236.7303,25160.0
2022-05-06 10:55:00,241.57,242.41,241.47,242.04,165064.0,236.4171,237.2392,236.3193,236.8771,165064.0
2022-05-06 11:00:00,242.1,242.13,241.2,241.32,16127.0,236.9358,236.9652,236.055,236.1725,16127.0
2022-05-06 11:05:00,241.3,241.49,240.84,241.26,10960.0,236.1529,236.3388,235.7027,236.1137,10960.0
2022-05-06 11:10:00,241.44,241.93,240.67,241.93,8041.0,236.2899,236.7694,235.5363,236.7694,8041.0
2022-05-06 11:15:00,242.07,242.71,241.92,242.44,39896.0,236.9065,237.5328,236.7597,237.2686,39896.0
2022-05-06 11:20:00,242.46,243.59,242.29,243.46,20877.0,237.2881,238.394,237.1218,238.2668,20877.0
2022-05-06 11:25:00,243.28,243.34,242.7,242.71,3882.0,238.0906,238.1494,237.523,237.5328,3882.0
2022-05-06 11:30:00,242.94,243.04,241.29,241.47,25593.0,237.7579,237.8558,236.1431,236.3193,25593.0
2022-05-06 11:35:00,241.29,241.33,240.42,240.5,12652.0,236.1431,236.1822,235.2917,235.3699,12652.0
2022-05-06 11:40:00,240.41,241.03,240.41,241.03,3739.0,235.2819,235.8886,235.2819,235.8886,3739.0
2022-05-06 11:45:00,240.47,240.74,240.25,240.73,8224.0,235.3406,235.6048,235.1253,235.595,8224.0
2022-05-06 11:50:00,240.88,241.59,240.38,240.39,4954.0,235.7418,236.4367,235.2525,235.2623,4954.0
2022-05-06 11:55:00,240.49,240.6,240.05,240.05,863.0,235.3602,235.4678,234.9295,234.9295,863.0
2022-05-06 12:00:00,240.02,241.3,240.02,241.23,9396.0,234.9002,236.1529,234.9002,236.0844,9396.0
2022-05-06 12:05:00,241.39,242.39,241.21,241.3,17270.0,236.241,237.2196,236.0648,236.1529,17270.0
2022-05-06 12:10:00,241.32,241.32,240.09,240.3,10572.0,236.1725,236.1725,234.9687,235.1742,10572.0
2022-05-06 12:15:00,240.02,240.9,239.87,239.9,29368.0,234.9002,235.7614,234.7534,234.7827,29368.0
2022-05-06 12:20:00,240.22,241.58,240.22,241.08,17055.0,235.0959,236.4269,235.0959,235.9376,17055.0
2022-05-06 12:25:00,241.25,241.68,241.07,241.48,5028.0,236.1039,236.5248,235.9278,236.329,5028.0
2022-05-06 12:30:00,240.96,241.86,240.86,241.81,7097.0,235.8201,236.7009,235.7223,236.652,7097.0
2022-05-06 12:35:00,241.83,242.04,240.66,241.19,3871.0,236.6716,236.8771,235.5265,236.0452,3871.0
2022-05-06 12:40:00,241.22,241.61,241.02,241.61,4209.0,236.0746,236.4563,235.8789,236.4563,4209.0
2022-05-06 12:45:00,241.86,241.88,241.47,241.48,6141.0,236.7009,236.7205,236.3193,236.329,6141.0
2022-05-06 12:50:00,241.37,241.98,240.83,241.9,10101.0,236.2214,236.8184,235.6929,236.7401,10101.0
2022-05-06 12:55:00,241.76,242.64,241.76,242.61,20806.0,236.6031,237.4643,236.6031,237.4349,20806.0
2022-05-06 13:00:00,242.61,242.95,242.19,242.87,109299.0,237.4349,237.7677,237.0239,237.6894,109299.0
2022-05-06 13:05:00,242.7,242.7,241.78,242.22,8816.0,237.523,237.523,236.6226,237.0533,8816.0
2022-05-06 13:10:00,242.1,242.3,241.75,241.95,5295.0,236.9358,237.1316,236.5933,236.789,5295.0
2022-05-06 13:15:00,241.88,241.88,240.7,240.7,14420.0,236.7205,236.7205,235.5657,235.5657,14420.0
2022-05-06 13:20:00,240.88,241.53,240.71,241.31,9966.0,235.7418,236.378,235.5755,236.1627,9966.0
2022-05-06 13:25:00,241.29,241.46,240.79,241.27,7360.0,236.1431,236.3095,235.6538,236.1235,7360.0
2022-05-06 13:30:00,241.23,241.61,241.16,241.55,8487.0,236.0844,236.4563,236.0159,236.3975,8487.0
2022-05-06 13:35:00,241.68,241.68,240.42,240.74,10159.0,236.5248,236.5248,235.2917,235.6048,10159.0
2022-05-06 13:40:00,240.91,241.38,240.29,240.92,50899.0,235.7712,236.2312,235.1644,235.781,50899.0
2022-05-06 13:45:00,241.03,241.06,240.34,240.67,72251.0,235.8886,235.918,235.2134,235.5363,72251.0
2022-05-06 13:50:00,240.57,240.57,239.57,239.78,7468.0,235.4385,235.4385,234.4598,234.6653,7468.0
2022-05-06 13:55:00,239.72,239.84,239.53,239.63,16835.0,234.6066,234.724,234.4206,234.5185,16835.0
2022-05-06 14:00:00,239.65,240.02,239.34,239.53,12966.0,234.5381,234.9002,234.2347,234.4206,12966.0
2022-05-06 14:05:00,239.39,239.39,238.67,238.72,37713.0,234.2836,234.2836,233.579,233.6279,37713.0
2022-05-06 14:10:00,238.74,239.48,238.73,239.16,31599.0,233.6475,234.3717,233.6377,234.0585,31599.0
2022-05-06 14:15:00,239.34,239.71,239.17,239.21,8033.0,234.2347,234.5968,234.0683,234.1075,8033.0
2022-05-06 14:20:00,239.17,239.48,238.91,239.17,30635.0,234.0683,234.3717,233.8139,234.0683,30635.0
2022-05-06 14:25:00,239.11,239.11,238.64,238.92,25228.0,234.0096,234.0096,233.5496,233.8236,25228.0
2022-05-06 14:30:00,239.01,239.12,238.31,238.52,12421.0,233.9117,234.0194,233.2267,233.4322,12421.0
2022-05-06 14:35:00,238.51,238.63,238.26,238.43,1974.0,233.4224,233.5398,233.1777,233.3441,1974.0
2022-05-06 14:40:00,238.46,238.81,238.26,238.32,5529.0,233.3735,233.716,233.1777,233.2364,5529.0
2022-05-06 14:45:00,238.2,239.22,238.2,239.22,6211.0,233.119,234.1173,233.119,234.1173,6211.0
2022-05-06 14:50:00,239.13,239.76,239.13,239.64,21711.0,234.0292,234.6457,234.0292,234.5283,21711.0
2022-05-06 14:55:00,239.69,239.93,238.87,238.94,36020.0,234.5772,234.8121,233.7747,233.8432,36020.0
2022-05-06 15:00:00,238.61,238.76,238.28,238.73,17206.0,233.5203,233.6671,233.1973,233.6377,17206.0
2022-05-06 15:05:00,238.65,238.9,237.88,238.11,17483.0,233.5594,233.8041,232.8058,233.0309,17483.0
2022-05-06 15:10:00,238.14,238.52,237.98,238.08,68120.0,233.0603,233.4322,232.9037,233.0016,68120.0
2022-05-06 15:15:00,238.11,238.35,237.71,238.17,90245.0,233.0309,233.2658,232.6395,233.0896,90245.0
2022-05-06 15:20:00,238.17,238.17,237.52,237.56,53680.0,233.0896,233.0896,232.4535,232.4927,53680.0
2022-05-06 15:25:00,237.61,238.51,237.45,238.25,115525.0,232.5416,233.4224,232.385,233.1679,115525.0
2022-05-06 15:30:00,238.28,239.05,238.23,238.78,105733.0,233.1973,233.9509,233.1484,233.6866,105733.0
2022-05-06 15:35:00,238.85,240.38,238.78,240.26,131524.0,233.7551,235.2525,233.6866,235.1351,131524.0
2022-05-06 15:40:00,240.32,240.39,239.56,239.73,67393.0,235.1938,235.2623,234.45,234.6164,67393.0
2022-05-06 15:45:00,239.84,240.69,239.44,240.29,40018.0,234.724,235.5559,234.3326,235.1644,40018.0
2022-05-06 15:50:00,240.36,240.99,239.96,239.97,27904.0,235.2329,235.8495,234.8415,234.8513,27904.0
2022-05-06 15:55:00,239.96,240.15,239.59,239.95,147011.0,234.8415,235.0274,234.4794,234.8317,147011.0
2022-05-09 09:30:00,235.44,236.1,234.68,235.37,80272.0,230.4179,231.0638,229.6741,230.3494,80272.0
2022-05-09 09:35:00,235.93,236.89,235.68,236.38,9566.0,230.8974,231.837,230.6528,231.3378,9566.0
2022-05-09 09:40:00,236.12,236.32,235.17,236.03,6658.0,231.0834,231.2791,230.1536,230.9953,6658.0
2022-05-09 09:45:00,236.06,236.06,234.54,235.0,17014.0,231.0247,231.0247,229.5371,229.9873,17014.0
2022-05-09 09:50:00,234.83,236.14,234.79,235.97,14877.0,229.8209,231.1029,229.7817,230.9366,14877.0
2022-05-09 09:55:00,235.85,235.95,234.7,234.91,6877.0,230.8191,230.917,229.6937,229.8992,6877.0
2022-05-09 10:00:00,234.9,235.27,234.16,234.5,26238.0,229.8894,230.2515,229.1652,229.4979,26238.0
2022-05-09 10:05:00,234.58,234.81,233.46,233.47,13096.0,229.5762,229.8013,228.4801,228.4899,13096.0
2022-05-09 10:10:00,233.45,234.61,233.45,234.61,12414.0,228.4703,229.6056,228.4703,229.6056,12414.0
2022-05-09 10:15:00,234.37,234.78,233.79,233.95,112072.0,229.3707,229.772,228.8031,228.9597,112072.0
2022-05-09 10:20:00,233.94,234.34,233.41,233.41,4403.0,228.9499,229.3413,228.4312,228.4312,4403.0
2022-05-09 10:25:00,233.5,233.7,233.05,233.15,20949.0,228.5193,228.715,228.0789,228.1767,20949.0
2022-05-09 10:30:00,233.04,233.04,232.49,232.88,53785.0,228.0691,228.0691,227.5308,227.9125,53785.0
2022-05-09 10:35:00,232.81,233.0,232.05,232.1,52368.0,227.844,228.0299,227.1002,227.1491,52368.0
2022-05-09 10:40:00,232.09,233.01,232.02,233.01,37879.0,227.1393,228.0397,227.0708,228.0397,37879.0
2022-05-09 10:45:00,233.03,233.41,232.75,233.17,43731.0,228.0593,228.4312,227.7853,228.1963,43731.0
2022-05-09 10:50:00,233.05,233.28,232.23,232.23,35726.0,228.0789,228.304,227.2764,227.2764,35726.0
2022-05-09 10:55:00,232.16,232.68,231.9,232.05,32566.0,227.2078,227.7168,226.9534,227.1002,32566.0
2022-05-09 11:00:00,232.03,232.45,231.85,232.22,32460.0,227.0806,227.4917,226.9045,227.2666,32460.0
2022-05-09 11:05:00,232.09,232.12,231.56,232.01,51047.0,227.1393,227.1687,226.6206,227.061,51047.0
2022-05-09 11:10:00,231.94,232.49,231.75,231.86,19627.0,226.9925,227.5308,226.8066,226.9142,19627.0
2022-05-09 11:15:00,231.87,232.44,231.87,232.14,27463.0,226.924,227.4819,226.924,227.1883,27463.0
2022-05-09 11:20:00,232.17,232.17,231.58,231.88,9123.0,227.2176,227.2176,226.6402,226.9338,9123.0
2022-05-09 11:25:00,231.67,231.87,231.39,231.61,22270.0,226.7283,226.924,226.4543,226.6696,22270.0
2022-05-09 11:30:00,231.53,231.85,230.98,231.74,31380.0,226.5913,226.9045,226.053,226.7968,31380.0
2022-05-09 11:35:00,231.73,232.61,231.67,232.56,23700.0,226.787,227.6482,226.7283,227.5993,23700.0
2022-05-09 11:40:00,232.64,233.05,232.35,232.45,24550.0,227.6776,228.0789,227.3938,227.4917,24550.0
2022-05-09 11:45:00,232.5,232.78,232.33,232.33,22662.0,227.5406,227.8146,227.3742,227.3742,22662.0
2022-05-09 11:50:00,232.38,233.11,232.34,232.9,18296.0,227.4232,228.1376,227.384,227.9321,18296.0
2022-05-09 11:55:00,232.95,233.2,232.57,232.77,25774.0,227.981,228.2257,227.6091,227.8048,25774.0
2022-05-09 12:00:00,232.68,232.68,231.81,231.93,27238.0,227.7168,227.7168,226.8653,226.9828,27238.0
2022-05-09 12:05:00,231.93,233.64,231.93,233.24,37561.0,226.9828,228.6563,226.9828,228.2648,37561.0
2022-05-09 12:10:00,233.61,234.13,233.58,233.85,12093.0,228.6269,229.1358,228.5976,228.8618,12093.0
2022-05-09 12:15:00,233.81,234.36,233.81,234.05,20200.0,228.8226,229.3609,228.8226,229.0575,20200.0
2022-05-09 12:20:00,234.04,234.29,233.58,234.07,47526.0,229.0477,229.2924,228.5976,229.0771,47526.0
2022-05-09 12:25:00,234.24,234.28,233.34,233.74,29893.0,229.2435,229.2826,228.3627,228.7541,29893.0
2022-05-09 12:30:00,233.57,234.16,233.36,233.81,11812.0,228.5878,229.1652,228.3822,228.8226,11812.0
2022-05-09 12:35:00,233.77,233.77,232.73,232.73,30616.0,228.7835,228.7835,227.7657,227.7657,30616.0
2022-05-09 12:40:00,232.74,232.99,232.54,232.63,17446.0,227.7755,228.0201,227.5797,227.6678,17446.0
2022-05-09 12:45:00,232.55,232.66,232.32,232.56,21244.0,227.5895,227.6972,227.3644,227.5993,21244.0
2022-05-09 12:50:00,232.57,232.57,232.17,232.22,7966.0,227.6091,227.6091,227.2176,227.2666,7966.0
2022-05-09 12:55:00,232.19,232.47,232.04,232.1,12536.0,227.2372,227.5112,227.0904,227.1491,12536.0
2022-05-09 13:00:00,232.07,232.39,231.85,232.03,18108.0,227.1198,227.4329,226.9045,227.0806,18108.0
2022-05-09 13:05:00,231.98,232.26,231.95,232.06,11428.0,227.0317,227.3057,227.0023,227.11,11428.0
2022-05-09 13:10:00,231.99,232.0,231.68,231.83,55237.0,227.0415,227.0513,226.7381,226.8849,55237.0
2022-05-09 13:15:00,231.82,232.29,231.8,232.18,12275.0,226.8751,227.3351,226.8555,227.2274,12275.0
2022-05-09 13:20:00,232.1,232.14,231.76,231.95,21085.0,227.1491,227.1883,226.8164,227.0023,21085.0
2022-05-09 13:25:00,231.99,232.64,231.95,232.59,14398.0,227.0415,227.6776,227.0023,227.6287,14398.0
2022-05-09 13:30:00,232.57,232.83,231.64,231.71,15573.0,227.6091,227.8636,226.6989,226.7674,15573.0
2022-05-09 13:35:00,231.67,231.71,231.38,231.62,21472.0,226.7283,226.7674,226.4445,226.6794,21472.0
2022-05-09 13:40:00,231.6,232.39,231.56,232.32,10370.0,226.6598,227.4329,226.6206,227.3644,10370.0
2022-05-09 13:45:00,232.35,232.42,231.8,231.86,14817.0,227.3938,227.4623,226.8555,226.9142,14817.0
2022-05-09 13:50:00,231.83,231.94,230.93,231.14,27889.0,226.8849,226.9925,226.0041,226.2096,27889.0
2022-05-09 13:55:00,231.07,231.75,231.05,231.54,17837.0,226.1411,226.8066,226.1215,226.6011,17837.0
2022-05-09 14:00:00,231.51,231.86,231.43,231.49,6496.0,226.5717,226.9142,226.4934,226.5521,6496.0
2022-05-09 14:05:00,231.54,231.69,231.16,231.28,16429.0,226.6011,226.7479,226.2292,226.3466,16429.0
2022-05-09 14:10:00,231.19,231.7,231.11,231.26,15088.0,226.2585,226.7577,226.1802,226.327,15088.0
2022-05-09 14:15:00,231.54,232.14,231.34,231.93,12893.0,226.6011,227.1883,226.4053,226.9828,12893.0
2022-05-09 14:20:00,232.01,232.01,231.14,231.18,106108.0,227.061,227.061,226.2096,226.2487,106108.0
2022-05-09 14:25:00,231.22,231.29,230.86,231.13,29545.0,226.2879,226.3564,225.9356,226.1998,29545.0
2022-05-09 14:30:00,231.09,231.2,230.53,230.86,46531.0,226.1607,226.2683,225.6126,225.9356,46531.0
2022-05-09 14:35:00,230.97,231.49,230.8,231.06,25243.0,226.0432,226.5521,225.8769,226.1313,25243.0
2022-05-09 14:40:00,231.08,231.29,230.88,231.17,20933.0,226.1509,226.3564,225.9551,226.239,20933.0
2022-05-09 14:45:00,231.07,231.9,231.07,231.22,6429.0,226.1411,226.9534,226.1411,226.2879,6429.0
2022-05-09 14:50:00,231.08,231.77,230.77,231.51,33084.0,226.1509,226.8262,225.8475,226.5717,33084.0
2022-05-09 14:55:00,231.73,232.2,231.66,231.87,10154.0,226.787,227.247,226.7185,226.924,10154.0
2022-05-09 15:00:00,232.08,232.71,231.68,232.0,72396.0,227.1296,227.7461,226.7381,227.0513,72396.0
2022-05-09 15:05:00,231.86,232.82,231.74,231.92,42138.0,226.9142,227.8538,226.7968,226.973,42138.0
2022-05-09 15:10:00,231.83,232.72,231.83,232.58,55636.0,226.8849,227.7559,226.8849,227.6189,55636.0
2022-05-09 15:15:00,232.52,232.76,231.87,232.03,64668.0,227.5602,227.795,226.924,227.0806,64668.0
2022-05-09 15:20:00,232.0,232.0,231.03,231.21,37034.0,227.0513,227.0513,226.1019,226.2781,37034.0
2022-05-09 15:25:00,231.11,231.31,230.73,230.95,47234.0,226.1802,226.376,225.8083,226.0237,47234.0
2022-05-09 15:30:00,230.87,230.99,230.36,230.68,92717.0,225.9454,226.0628,225.4462,225.7594,92717.0
2022-05-09 15:35:00,230.78,231.01,230.48,230.87,141067.0,225.8573,226.0824,225.5637,225.9454,141067.0
2022-05-09 15:40:00,230.82,230.86,230.14,230.26,104745.0,225.8964,225.9356,225.2309,225.3484,104745.0
2022-05-09 15:45:00,230.26,230.43,229.5,229.71,113110.0,225.3484,225.5147,224.6046,224.8101,113110.0
2022-05-09 15:50:00,229.66,229.72,229.04,229.51,148842.0,224.7612,224.8199,224.1544,224.6144,148842.0
2022-05-09 15:55:00,229.56,230.56,229.56,230.21,251060.0,224.6633,225.642,224.6633,225.2994,251060.0
2022-05-10 09:30:00,235.26,236.14,235.02,235.09,80070.0,230.2417,231.1029,230.0068,230.0753,80070.0
2022-05-10 09:35:00,234.49,234.68,233.9,234.42,17057.0,229.4881,229.6741,228.9107,229.4196,17057.0
2022-05-10 09:40:00,234.37,234.37,233.33,233.33,34985.0,229.3707,229.3707,228.3529,228.3529,34985.0
2022-05-10 09:45:00,233.32,233.32,232.18,232.29,20936.0,228.3431,228.3431,227.2274,227.3351,20936.0
2022-05-10 09:50:00,232.23,233.17,232.12,233.17,11431.0,227.2764,228.1963,227.1687,228.1963,11431.0
2022-05-10 09:55:00,233.24,234.13,233.12,233.93,15126.0,228.2648,229.1358,228.1474,228.9401,15126.0
2022-05-10 10:00:00,234.25,235.05,233.77,235.05,12973.0,229.2533,230.0362,228.7835,230.0362,12973.0
2022-05-10 10:05:00,235.16,235.57,234.66,234.75,19540.0,230.1439,230.5451,229.6545,229.7426,19540.0
2022-05-10 10:10:00,234.84,234.84,233.95,234.47,11541.0,229.8307,229.8307,228.9597,229.4686,11541.0
2022-05-10 10:15:00,234.46,234.98,234.4,234.56,12147.0,229.4588,229.9677,229.4001,229.5567,12147.0
2022-05-10 10:20:00,234.52,235.05,233.53,234.02,32315.0,229.5175,230.0362,228.5486,229.0282,32315.0
2022-05-10 10:25:00,234.0,234.07,233.04,233.45,20694.0,229.0086,229.0771,228.0691,228.4703,20694.0
2022-05-10 10:30:00,233.37,233.74,232.94,233.22,26783.0,228.392,228.7541,227.9712,228.2452,26783.0
2022-05-10 10:35:00,233.23,233.24,232.34,232.37,78367.0,228.255,228.2648,227.384,227.4134,78367.0
2022-05-10 10:40:00,232.29,232.33,231.57,232.02,24836.0,227.3351,227.3742,226.6304,227.0708,24836.0
2022-05-10 10:45:00,232.06,232.06,230.75,230.95,12220.0,227.11,227.11,225.8279,226.0237,12220.0
2022-05-10 10:50:00,230.87,231.38,230.4,231.26,16583.0,225.9454,226.4445,225.4854,226.327,16583.0
2022-05-10 10:55:00,231.24,231.24,230.53,230.65,18555.0,226.3075,226.3075,225.6126,225.7301,18555.0
2022-05-10 11:00:00,230.5,231.18,229.78,229.93,46350.0,225.5833,226.2487,224.8786,225.0254,46350.0
2022-05-10 11:05:00,229.83,229.86,229.07,229.09,16480.0,224.9275,224.9569,224.1838,224.2033,16480.0
2022-05-10 11:10:00,229.07,229.58,228.88,228.97,15701.0,224.1838,224.6829,223.9978,224.0859,15701.0
2022-05-10 11:15:00,228.93,230.17,228.77,230.16,16250.0,224.0467,225.2603,223.8902,225.2505,16250.0
2022-05-10 11:20:00,230.16,230.22,229.01,229.01,14852.0,225.2505,225.3092,224.125,224.125,14852.0
2022-05-10 11:25:00,229.09,229.54,228.7,229.54,21216.0,224.2033,224.6437,223.8216,224.6437,21216.0
2022-05-10 11:30:00,229.61,230.05,228.88,229.56,12770.0,224.7122,225.1429,223.9978,224.6633,12770.0
2022-05-10 11:35:00,229.52,231.01,229.52,230.96,14617.0,224.6242,226.0824,224.6242,226.0334,14617.0
2022-05-10 11:40:00,230.83,230.96,230.08,230.47,9265.0,225.9062,226.0334,225.1722,225.5539,9265.0
2022-05-10 11:45:00,230.53,230.53,229.84,229.89,10312.0,225.6126,225.6126,224.9373,224.9863,10312.0
2022-05-10 11:50:00,229.87,230.19,229.24,230.18,10991.0,224.9667,225.2799,224.3501,225.2701,10991.0
2022-05-10 11:55:00,230.13,230.62,229.24,230.24,8257.0,225.2211,225.7007,224.3501,225.3288,8257.0
2022-05-10 12:00:00,230.34,231.14,230.17,231.13,12484.0,225.4267,226.2096,225.2603,226.1998,12484.0
2022-05-10 12:05:00,230.96,230.97,229.83,229.83,16875.0,226.0334,226.0432,224.9275,224.9275,16875.0
2022-05-10 12:10:00,229.93,230.56,229.64,230.06,20653.0,225.0254,225.642,224.7416,225.1526,20653.0
2022-05-10 12:15:00,229.95,230.49,229.79,230.11,10242.0,225.045,225.5735,224.8884,225.2016,10242.0
2022-05-10 12:20:00,229.62,230.05,229.56,229.76,4522.0,224.722,225.1429,224.6633,224.859,4522.0
2022-05-10 12:25:00,229.89,230.2,229.66,229.94,15926.0,224.9863,225.2897,224.7612,225.0352,15926.0
2022-05-10 12:30:00,229.75,230.2,228.87,229.32,21083.0,224.8493,225.2897,223.988,224.4284,21083.0
2022-05-10 12:35:00,229.34,229.89,229.25,229.35,61575.0,224.448,224.9863,224.3599,224.4578,61575.0
2022-05-10 12:40:00,229.35,230.13,229.22,230.05,41791.0,224.4578,225.2211,224.3306,225.1429,41791.0
2022-05-10 12:45:00,230.13,230.97,229.92,230.62,48021.0,225.2211,226.0432,225.0156,225.7007,48021.0
2022-05-10 12:50:00,230.5,230.55,229.62,229.72,41358.0,225.5833,225.6322,224.722,224.8199,41358.0
2022-05-10 12:55:00,229.66,230.0,229.48,229.65,8302.0,224.7612,225.0939,224.585,224.7514,8302.0
2022-05-10 13:00:00,229.56,230.66,229.48,230.24,47210.0,224.6633,225.7398,224.585,225.3288,47210.0
2022-05-10 13:05:00,230.59,231.06,230.59,230.99,22372.0,225.6713,226.1313,225.6713,226.0628,22372.0
2022-05-10 13:10:00,230.66,230.76,230.29,230.61,32329.0,225.7398,225.8377,225.3777,225.6909,32329.0
2022-05-10 13:15:00,230.66,230.81,230.09,230.3,99518.0,225.7398,225.8866,225.182,225.3875,99518.0
2022-05-10 13:20:00,230.45,230.66,229.94,230.26,61029.0,225.5343,225.7398,225.0352,225.3484,61029.0
2022-05-10 13:25:00,230.68,231.76,230.5,231.65,29180.0,225.7594,226.8164,225.5833,226.7087,29180.0
2022-05-10 13:30:00,231.72,232.46,231.72,232.46,37390.0,226.7772,227.5014,226.7772,227.5014,37390.0
2022-05-10 13:35:00,232.56,233.28,232.56,232.97,60305.0,227.5993,228.304,227.5993,228.0006,60305.0
2022-05-10 13:40:00,233.26,234.0,233.17,233.68,26630.0,228.2844,229.0086,228.1963,228.6954,26630.0
2022-05-10 13:45:00,233.76,234.53,233.67,234.53,42661.0,228.7737,229.5273,228.6856,229.5273,42661.0
2022-05-10 13:50:00,234.54,234.59,233.95,234.31,16970.0,229.5371,229.586,228.9597,229.312,16970.0
2022-05-10 13:55:00,234.47,234.83,234.21,234.83,14825.0,229.4686,229.8209,229.2141,229.8209,14825.0
2022-05-10 14:00:00,234.85,234.96,234.38,234.67,33092.0,229.8405,229.9481,229.3805,229.6643,33092.0
2022-05-10 14:05:00,234.78,234.86,233.99,234.29,33540.0,229.772,229.8503,228.9988,229.2924,33540.0
2022-05-10 14:10:00,234.08,234.9,233.97,234.78,35695.0,229.0869,229.8894,228.9792,229.772,35695.0
2022-05-10 14:15:00,234.73,234.73,233.2,234.06,33090.0,229.723,229.723,228.2257,229.0673,33090.0
2022-05-10 14:20:00,233.91,234.36,233.46,233.62,20121.0,228.9205,229.3609,228.4801,228.6367,20121.0
2022-05-10 14:25:00,233.62,233.62,232.77,233.37,61794.0,228.6367,228.6367,227.8048,228.392,61794.0
2022-05-10 14:30:00,233.37,233.53,233.08,233.2,23248.0,228.392,228.5486,228.1082,228.2257,23248.0
2022-05-10 14:35:00,233.29,233.85,233.29,233.4,19148.0,228.3137,228.8618,228.3137,228.4214,19148.0
2022-05-10 14:40:00,233.18,234.53,232.94,234.39,28115.0,228.2061,229.5273,227.9712,229.3903,28115.0
2022-05-10 14:45:00,234.51,234.51,233.17,233.81,81792.0,229.5077,229.5077,228.1963,228.8226,81792.0
2022-05-10 14:50:00,233.89,234.19,233.61,234.05,22891.0,228.9009,229.1945,228.6269,229.0575,22891.0
2022-05-10 14:55:00,234.13,234.13,233.2,233.83,31629.0,229.1358,229.1358,228.2257,228.8422,31629.0
2022-05-10 15:00:00,233.83,234.22,233.65,233.98,20859.0,228.8422,229.2239,228.6661,228.989,20859.0
2022-05-10 15:05:00,234.04,234.74,233.75,233.79,22209.0,229.0477,229.7328,228.7639,228.8031,22209.0
2022-05-10 15:10:00,233.81,234.24,233.64,233.98,49083.0,228.8226,229.2435,228.6563,228.989,49083.0
2022-05-10 15:15:00,234.0,234.35,233.52,233.91,57024.0,229.0086,229.3511,228.5388,228.9205,57024.0
2022-05-10 15:20:00,233.86,233.94,232.8,232.96,110396.0,228.8716,228.9499,227.8342,227.9908,110396.0
2022-05-10 15:25:00,233.0,233.05,232.41,232.67,27373.0,228.0299,228.0789,227.4525,227.707,27373.0
2022-05-10 15:30:00,232.58,232.58,232.03,232.45,37315.0,227.6189,227.6189,227.0806,227.4917,37315.0
2022-05-10 15:35:00,232.37,232.65,231.68,231.86,30165.0,227.4134,227.6874,226.7381,226.9142,30165.0
2022-05-10 15:40:00,231.77,231.91,231.54,231.54,30939.0,226.8262,226.9632,226.6011,226.6011,30939.0
2022-05-10 15:45:00,231.62,232.44,231.41,232.06,73981.0,226.6794,227.4819,226.4738,227.11,73981.0
2022-05-10 15:50:00,231.99,232.25,231.42,232.19,368484.0,227.0415,227.2959,226.4836,227.2372,368484.0
2022-05-10 15:55:00,232.06,232.2,231.61,231.86,54657.0,227.11,227.247,226.6696,226.9142,54657.0
2022-05-11 09:30:00,230.45,231.4,229.04,229.3,49994.0,225.5343,226.4641,224.1544,224.4089,49994.0
2022-05-11 09:35:00,229.17,229.55,228.37,229.17,11882.0,224.2816,224.6535,223.4987,224.2816,11882.0
2022-05-11 09:40:00,228.97,231.61,228.63,231.61,36865.0,224.0859,226.6696,223.7531,226.6696,36865.0
2022-05-11 09:45:00,231.8,233.51,231.11,233.36,14736.0,226.8555,228.529,226.1802,228.3822,14736.0
2022-05-11 09:50:00,233.43,234.09,233.04,233.05,10733.0,228.4508,229.0967,228.0691,228.0789,10733.0
2022-05-11 09:55:00,232.65,232.95,231.87,232.83,9682.0,227.6874,227.981,226.924,227.8636,9682.0
2022-05-11 10:00:00,232.39,232.91,231.75,232.91,4161.0,227.4329,227.9418,226.8066,227.9418,4161.0
2022-05-11 10:05:00,232.58,232.58,230.98,231.02,15772.0,227.6189,227.6189,226.053,226.0922,15772.0
2022-05-11 10:10:00,230.87,232.11,230.81,231.97,9238.0,225.9454,227.1589,225.8866,227.0219,9238.0
2022-05-11 10:15:00,231.44,232.47,231.21,232.47,6496.0,226.5032,227.5112,226.2781,227.5112,6496.0
2022-05-11 10:20:00,232.49,233.54,231.97,233.19,4472.0,227.5308,228.5584,227.0219,228.2159,4472.0
2022-05-11 10:25:00,233.21,233.49,232.53,232.77,39948.0,228.2354,228.5095,227.57,227.8048,39948.0
2022-05-11 10:30:00,232.81,232.86,231.97,232.43,14523.0,227.844,227.8929,227.0219,227.4721,14523.0
2022-05-11 10:35:00,232.35,233.34,231.71,232.94,51715.0,227.3938,228.3627,226.7674,227.9712,51715.0
2022-05-11 10:40:00,232.84,233.28,232.5,233.23,4991.0,227.8733,228.304,227.5406,228.255,4991.0
2022-05-11 10:45:00,233.12,233.37,232.17,232.22,18256.0,228.1474,228.392,227.2176,227.2666,18256.0
2022-05-11 10:50:00,232.23,232.23,230.94,231.3,18579.0,227.2764,227.2764,226.0139,226.3662,18579.0
2022-05-11 10:55:00,231.21,231.64,231.09,231.5,20771.0,226.2781,226.6989,226.1607,226.5619,20771.0
2022-05-11 11:00:00,231.35,231.59,230.63,231.04,17362.0,226.4151,226.65,225.7105,226.1117,17362.0
2022-05-11 11:05:00,231.19,231.21,230.71,230.97,5665.0,226.2585,226.2781,225.7888,226.0432,5665.0
2022-05-11 11:10:00,230.84,231.48,230.84,231.48,7645.0,225.916,226.5424,225.916,226.5424,7645.0
2022-05-11 11:15:00,231.28,231.4,230.07,230.12,17087.0,226.3466,226.4641,225.1624,225.2114,17087.0
2022-05-11 11:20:00,230.13,231.1,230.11,231.02,29979.0,225.2211,226.1705,225.2016,226.0922,29979.0
2022-05-11 11:25:00,230.88,231.82,230.7,231.7,21755.0,225.9551,226.8751,225.779,226.7577,21755.0
2022-05-11 11:30:00,231.62,231.92,231.46,231.55,6119.0,226.6794,226.973,226.5228,226.6109,6119.0
2022-05-11 11:35:00,231.65,232.87,231.23,232.45,16998.0,226.7087,227.9027,226.2977,227.4917,16998.0
2022-05-11 11:40:00,232.58,232.75,232.18,232.18,7646.0,227.6189,227.7853,227.2274,227.2274,7646.0
2022-05-11 11:45:00,232.31,232.35,231.69,231.89,7400.0,227.3546,227.3938,226.7479,226.9436,7400.0
2022-05-11 11:50:00,231.79,231.89,231.15,231.19,10135.0,226.8457,226.9436,226.2194,226.2585,10135.0
2022-05-11 11:55:00,231.19,231.2,230.86,231.15,5654.0,226.2585,226.2683,225.9356,226.2194,5654.0
2022-05-11 12:00:00,231.07,231.1,230.54,230.79,11826.0,226.1411,226.1705,225.6224,225.8671,11826.0
2022-05-11 12:05:00,230.77,231.13,230.6,230.6,9879.0,225.8475,226.1998,225.6811,225.6811,9879.0
2022-05-11 12:10:00,230.63,230.78,230.19,230.62,114692.0,225.7105,225.8573,225.2799,225.7007,114692.0
2022-05-11 12:15:00,230.55,230.85,230.15,230.15,7593.0,225.6322,225.9258,225.2407,225.2407,7593.0
2022-05-11 12:20:00,230.14,231.51,230.13,231.24,22209.0,225.2309,226.5717,225.2211,226.3075,22209.0
2022-05-11 12:25:00,231.34,231.36,229.57,229.69,84088.0,226.4053,226.4249,224.6731,224.7905,84088.0
2022-05-11 12:30:00,229.65,229.75,229.36,229.56,30643.0,224.7514,224.8493,224.4676,224.6633,30643.0
2022-05-11 12:35:00,229.55,230.13,229.51,229.73,63158.0,224.6535,225.2211,224.6144,224.8297,63158.0
2022-05-11 12:40:00,229.65,230.28,229.22,229.47,36025.0,224.7514,225.3679,224.3306,224.5752,36025.0
2022-05-11 12:45:00,229.35,229.73,229.18,229.61,48773.0,224.4578,224.8297,224.2914,224.7122,48773.0
2022-05-11 12:50:00,229.43,229.53,228.83,228.86,12740.0,224.5361,224.6339,223.9489,223.9782,12740.0
2022-05-11 12:55:00,228.86,228.96,228.21,228.49,40722.0,223.9782,224.0761,223.3421,223.6161,40722.0
2022-05-11 13:00:00,228.31,228.4,227.84,227.86,36351.0,223.44,223.528,222.98,222.9996,36351.0
2022-05-11 13:05:00,227.77,227.87,227.36,227.64,39823.0,222.9115,223.0094,222.5102,222.7843,39823.0
2022-05-11 13:10:00,227.65,228.07,227.65,227.79,13555.0,222.794,223.2051,222.794,222.9311,13555.0
2022-05-11 13:15:00,227.84,228.22,227.82,227.91,6998.0,222.98,223.3519,222.9604,223.0485,6998.0
2022-05-11 13:20:00,227.87,228.16,227.31,228.14,22192.0,223.0094,223.2932,222.4613,223.2736,22192.0
2022-05-11 13:25:00,228.17,228.21,227.34,227.42,283056.0,223.303,223.3421,222.4907,222.569,283056.0
2022-05-11 13:30:00,227.32,227.87,227.16,227.75,25878.0,222.4711,223.0094,222.3145,222.8919,25878.0
2022-05-11 13:35:00,227.69,227.85,226.85,226.85,8824.0,222.8332,222.9898,222.0111,222.0111,8824.0
2022-05-11 13:40:00,226.74,226.74,226.5,226.63,12661.0,221.9035,221.9035,221.6686,221.7958,12661.0
2022-05-11 13:45:00,226.57,226.57,225.97,226.55,18814.0,221.7371,221.7371,221.1499,221.7175,18814.0
2022-05-11 13:50:00,226.43,226.73,226.17,226.35,29118.0,221.6001,221.8937,221.3456,221.5218,29118.0
2022-05-11 13:55:00,226.41,226.6,225.62,225.75,25994.0,221.5805,221.7664,220.8073,220.9346,25994.0
2022-05-11 14:00:00,226.33,226.92,226.02,226.91,21089.0,221.5022,222.0796,221.1988,222.0698,21089.0
2022-05-11 14:05:00,226.89,226.89,226.11,226.11,21916.0,222.0503,222.0503,221.2869,221.2869,21916.0
2022-05-11 14:10:00,226.01,226.51,225.94,226.36,4209.0,221.189,221.6784,221.1205,221.5316,4209.0
2022-05-11 14:15:00,226.67,227.14,226.26,226.95,7554.0,221.835,222.2949,221.4337,222.109,7554.0
2022-05-11 14:20:00,226.81,227.49,226.35,227.41,69215.0,221.972,222.6375,221.5218,222.5592,69215.0
2022-05-11 14:25:00,227.38,228.04,227.04,227.25,26174.0,222.5298,223.1757,222.1971,222.4026,26174.0
2022-05-11 14:30:00,227.15,227.85,226.83,227.79,33839.0,222.3047,222.9898,221.9915,222.9311,33839.0
2022-05-11 14:35:00,227.63,228.04,227.41,227.8,9033.0,222.7745,223.1757,222.5592,222.9408,9033.0
2022-05-11 14:40:00,227.81,228.54,227.22,228.54,19681.0,222.9506,223.6651,222.3732,223.6651,19681.0
2022-05-11 14:45:00,228.55,228.77,227.38,227.39,29643.0,223.6748,223.8902,222.5298,222.5396,29643.0
2022-05-11 14:50:00,227.53,227.59,226.71,226.73,20917.0,222.6766,222.7353,221.8741,221.8937,20917.0
2022-05-11 14:55:00,226.85,227.05,226.49,226.68,14090.0,222.0111,222.2068,221.6588,221.8447,14090.0
2022-05-11 15:00:00,226.61,226.81,226.13,226.13,44509.0,221.7762,221.972,221.3065,221.3065,44509.0
2022-05-11 15:05:00,226.11,226.6,225.92,226.4,25262.0,221.2869,221.7664,221.1009,221.5707,25262.0
2022-05-11 15:10:00,226.35,226.77,226.04,226.15,31407.0,221.5218,221.9328,221.2184,221.326,31407.0
2022-05-11 15:15:00,226.17,226.57,225.63,226.31,34581.0,221.3456,221.7371,220.8171,221.4826,34581.0
2022-05-11 15:20:00,226.2,226.4,225.75,225.85,122113.0,221.375,221.5707,220.9346,221.0324,122113.0
2022-05-11 15:25:00,225.9,226.56,225.78,226.08,23641.0,221.0814,221.7273,220.9639,221.2575,23641.0
2022-05-11 15:30:00,226.02,226.5,225.85,226.06,34425.0,221.1988,221.6686,221.0324,221.238,34425.0
2022-05-11 15:35:00,226.0,226.08,225.33,225.39,61227.0,221.1792,221.2575,220.5235,220.5823,61227.0
2022-05-11 15:40:00,225.42,225.7,225.33,225.48,69813.0,220.6116,220.8856,220.5235,220.6703,69813.0
2022-05-11 15:45:00,225.42,225.44,224.88,224.9,78460.0,220.6116,220.6312,220.0831,220.1027,78460.0
2022-05-11 15:50:00,224.93,225.23,224.63,225.03,124787.0,220.1321,220.4257,219.8385,220.2299,124787.0
2022-05-11 15:55:00,225.01,225.29,224.77,225.29,427612.0,220.2104,220.4844,219.9755,220.4844,427612.0
2022-05-12 09:30:00,222.26,223.35,221.2,221.25,128349.0,217.519,218.5858,216.4816,216.5306,128349.0
2022-05-12 09:35:00,221.25,221.96,220.51,220.57,128737.0,216.5306,217.2254,215.8063,215.8651,128737.0
2022-05-12 09:40:00,220.61,222.34,220.32,222.31,35765.0,215.9042,217.5973,215.6204,217.568,35765.0
2022-05-12 09:45:00,222.21,224.1,221.81,222.76,31852.0,217.4701,219.3198,217.0786,218.0084,31852.0
2022-05-12 09:50:00,222.82,223.45,222.16,223.21,10630.0,218.0671,218.6836,217.4212,218.4488,10630.0
2022-05-12 09:55:00,222.7,222.7,221.68,222.01,9480.0,217.9496,217.9496,216.9514,217.2744,9480.0
2022-05-12 10:00:00,221.84,222.36,221.14,222.27,143386.0,217.108,217.6169,216.4229,217.5288,143386.0
2022-05-12 10:05:00,222.31,224.39,222.24,224.39,93148.0,217.568,219.6036,217.4994,219.6036,93148.0
2022-05-12 10:10:00,224.21,225.78,224.12,224.56,32387.0,219.4274,220.9639,219.3393,219.77,32387.0
2022-05-12 10:15:00,224.65,225.2,224.11,225.13,51819.0,219.858,220.3963,219.3296,220.3278,51819.0
2022-05-12 10:20:00,224.74,226.67,224.71,226.27,42558.0,219.9461,221.835,219.9168,221.4435,42558.0
2022-05-12 10:25:00,226.09,226.23,225.1,225.33,62285.0,221.2673,221.4043,220.2984,220.5235,62285.0
2022-05-12 10:30:00,225.78,226.11,224.6,224.81,61814.0,220.9639,221.2869,219.8091,220.0146,61814.0
2022-05-12 10:35:00,225.15,225.68,224.37,225.68,19419.0,220.3474,220.8661,219.584,220.8661,19419.0
2022-05-12 10:40:00,225.73,225.73,224.48,224.48,20786.0,220.915,220.915,219.6917,219.6917,20786.0
2022-05-12 10:45:00,224.83,225.48,224.43,225.37,45790.0,220.0342,220.6703,219.6427,220.5627,45790.0
2022-05-12 10:50:00,225.6,226.75,225.48,226.7,39652.0,220.7878,221.9132,220.6703,221.8643,39652.0
2022-05-12 10:55:00,226.68,227.53,226.61,227.39,42557.0,221.8447,222.6766,221.7762,222.5396,42557.0
2022-05-12 11:00:00,227.26,227.63,226.65,227.52,39854.0,222.4124,222.7745,221.8154,222.6668,39854.0
2022-05-12 11:05:00,227.7,228.36,227.09,228.35,40602.0,222.843,223.4889,222.246,223.4791,40602.0
2022-05-12 11:10:00,228.45,228.48,227.46,227.49,34143.0,223.577,223.6063,222.6081,222.6375,34143.0
2022-05-12 11:15:00,227.37,227.61,227.03,227.42,45263.0,222.52,222.7549,222.1873,222.569,45263.0
2022-05-12 11:20:00,227.34,227.42,226.49,226.5,12012.0,222.4907,222.569,221.6588,221.6686,12012.0
2022-05-12 11:25:00,226.57,227.1,226.56,226.6,13270.0,221.7371,222.2558,221.7273,221.7664,13270.0
2022-05-12 11:30:00,226.81,226.89,225.39,225.69,15360.0,221.972,222.0503,220.5823,220.8759,15360.0
2022-05-12 11:35:00,225.76,226.29,225.5,226.18,15154.0,220.9444,221.4631,220.6899,221.3554,15154.0
2022-05-12 11:40:00,226.12,226.3,225.38,225.38,9342.0,221.2967,221.4728,220.5725,220.5725,9342.0
2022-05-12 11:45:00,225.43,225.43,224.53,224.59,7441.0,220.6214,220.6214,219.7406,219.7993,7441.0
2022-05-12 11:50:00,224.52,224.52,223.57,223.97,16762.0,219.7308,219.7308,218.8011,219.1925,16762.0
2022-05-12 11:55:00,223.94,224.03,223.2,223.2,17805.0,219.1632,219.2513,218.439,218.439,17805.0
2022-05-12 12:00:00,223.23,223.38,222.63,223.32,11008.0,218.4683,218.6151,217.8811,218.5564,11008.0
2022-05-12 12:05:00,223.31,223.44,223.03,223.42,10543.0,218.5466,218.6738,218.2726,218.6543,10543.0
2022-05-12 12:10:00,223.41,223.76,222.81,223.41,28813.0,218.6445,218.987,218.0573,218.6445,28813.0
2022-05-12 12:15:00,223.41,223.64,222.57,223.26,10261.0,218.6445,218.8696,217.8224,218.4977,10261.0
2022-05-12 12:20:00,223.2,223.8,222.98,223.8,10346.0,218.439,219.0262,218.2237,219.0262,10346.0
2022-05-12 12:25:00,223.73,224.44,223.73,224.17,125658.0,218.9577,219.6525,218.9577,219.3883,125658.0
2022-05-12 12:30:00,224.17,225.27,224.14,225.03,16499.0,219.3883,220.4648,219.3589,220.2299,16499.0
2022-05-12 12:35:00,225.12,225.27,224.56,224.56,9967.0,220.318,220.4648,219.77,219.77,9967.0
2022-05-12 12:40:00,224.46,225.07,223.76,225.07,22189.0,219.6721,220.2691,218.987,220.2691,22189.0
2022-05-12 12:45:00,225.51,225.51,224.52,224.74,6292.0,220.6997,220.6997,219.7308,219.9461,6292.0
2022-05-12 12:50:00,224.93,225.04,224.34,224.75,6480.0,220.1321,220.2397,219.5547,219.9559,6480.0
2022-05-12 12:55:00,224.64,225.13,224.0,224.15,5830.0,219.8483,220.3278,219.2219,219.3687,5830.0
2022-05-12 13:00:00,224.1,224.5,223.56,223.68,9985.0,219.3198,219.7112,218.7913,218.9087,9985.0
2022-05-12 13:05:00,223.55,223.83,223.38,223.44,9455.0,218.7815,219.0555,218.6151,218.6738,9455.0
2022-05-12 13:10:00,223.52,224.13,223.26,223.37,6778.0,218.7521,219.3491,218.4977,218.6053,6778.0
2022-05-12 13:15:00,223.36,223.81,222.94,223.07,11724.0,218.5956,219.036,218.1845,218.3117,11724.0
2022-05-12 13:20:00,223.32,223.55,222.98,223.25,4768.0,218.5564,218.7815,218.2237,218.4879,4768.0
2022-05-12 13:25:00,223.13,223.41,222.83,223.16,21235.0,218.3705,218.6445,218.0769,218.3998,21235.0
2022-05-12 13:30:00,223.09,223.59,222.62,222.9,57038.0,218.3313,218.8207,217.8713,218.1454,57038.0
2022-05-12 13:35:00,222.75,222.89,221.96,222.17,13261.0,217.9986,218.1356,217.2254,217.4309,13261.0
2022-05-12 13:40:00,221.99,222.09,221.83,221.95,59909.0,217.2548,217.3526,217.0982,217.2156,59909.0
2022-05-12 13:45:00,221.97,221.97,221.15,221.15,35276.0,217.2352,217.2352,216.4327,216.4327,35276.0
2022-05-12 13:50:00,221.16,221.39,221.0,221.0,94056.0,216.4425,216.6676,216.2859,216.2859,94056.0
2022-05-12 13:55:00,221.08,221.68,220.84,221.26,18063.0,216.3642,216.9514,216.1293,216.5404,18063.0
2022-05-12 14:00:00,221.3,221.86,221.21,221.57,126371.0,216.5795,217.1276,216.4914,216.8437,126371.0
2022-05-12 14:05:00,221.57,221.57,220.59,220.61,27431.0,216.8437,216.8437,215.8846,215.9042,27431.0
2022-05-12 14:10:00,220.65,221.18,220.62,221.15,15403.0,215.9434,216.4621,215.914,216.4327,15403.0
2022-05-12 14:15:00,221.1,221.52,220.93,221.52,27141.0,216.3838,216.7948,216.2174,216.7948,27141.0
2022-05-12 14:20:00,221.44,221.87,221.05,221.28,35494.0,216.7165,217.1373,216.3348,216.5599,35494.0
2022-05-12 14:25:00,221.22,221.64,220.99,221.47,10390.0,216.5012,216.9122,216.2761,216.7459,10390.0
2022-05-12 14:30:00,221.42,221.42,220.53,220.66,10504.0,216.6969,216.6969,215.8259,215.9531,10504.0
2022-05-12 14:35:00,220.8,220.91,220.36,220.44,116930.0,216.0902,216.1978,215.6595,215.7378,116930.0
2022-05-12 14:40:00,220.46,220.72,220.17,220.5,42015.0,215.7574,216.0119,215.4736,215.7966,42015.0
2022-05-12 14:45:00,221.0,221.0,220.44,220.5,14434.0,216.2859,216.2859,215.7378,215.7966,14434.0
2022-05-12 14:50:00,220.32,221.14,220.27,220.71,26359.0,215.6204,216.4229,215.5715,216.0021,26359.0
2022-05-12 14:55:00,220.66,220.85,220.45,220.62,9585.0,215.9531,216.1391,215.7476,215.914,9585.0
2022-05-12 15:00:00,220.64,221.6,220.58,221.52,18203.0,215.9336,216.8731,215.8749,216.7948,18203.0
2022-05-12 15:05:00,221.56,221.7,220.95,221.27,32670.0,216.834,216.971,216.237,216.5501,32670.0
2022-05-12 15:10:00,221.23,221.28,220.68,221.19,20523.0,216.511,216.5599,215.9727,216.4718,20523.0
2022-05-12 15:15:00,221.15,222.6,221.15,222.41,66264.0,216.4327,217.8518,216.4327,217.6658,66264.0
2022-05-12 15:20:00,222.38,223.74,222.3,223.43,30341.0,217.6365,218.9675,217.5582,218.6641,30341.0
2022-05-12 15:25:00,223.38,223.97,222.57,222.67,63976.0,218.6151,219.1925,217.8224,217.9203,63976.0
2022-05-12 15:30:00,222.64,223.75,222.63,223.3,80297.0,217.8909,218.9772,217.8811,218.5368,80297.0
2022-05-12 15:35:00,223.24,223.59,222.75,223.54,42343.0,218.4781,218.8207,217.9986,218.7717,42343.0
2022-05-12 15:40:00,223.63,224.06,222.91,223.24,43473.0,218.8598,219.2806,218.1552,218.4781,43473.0
2022-05-12 15:45:00,223.18,223.73,222.95,222.95,38093.0,218.4194,218.9577,218.1943,218.1943,38093.0
2022-05-12 15:50:00,223.22,224.44,223.21,223.95,57616.0,218.4585,219.6525,218.4488,219.173,57616.0
2022-05-12 15:55:00,223.95,225.19,223.74,224.99,115085.0,219.173,220.3865,218.9675,220.1908,115085.0
2022-05-13 09:30:00,228.46,229.1,227.88,228.0,120166.0,223.5868,224.2131,223.0191,223.1366,120166.0
2022-05-13 09:35:00,227.76,228.79,227.28,228.4,28686.0,222.9017,223.9097,222.4319,223.528,28686.0
2022-05-13 09:40:00,228.33,229.79,227.95,229.73,11193.0,223.4595,224.8884,223.0876,224.8297,11193.0
2022-05-13 09:45:00,229.74,230.05,229.4,229.65,16134.0,224.8395,225.1429,224.5067,224.7514,16134.0
2022-05-13 09:50:00,229.69,231.11,229.69,231.06,24201.0,224.7905,226.1802,224.7905,226.1313,24201.0
2022-05-13 09:55:00,231.08,231.09,230.33,230.47,11972.0,226.1509,226.1607,225.4169,225.5539,11972.0
2022-05-13 10:00:00,230.77,231.52,230.44,231.18,23707.0,225.8475,226.5815,225.5245,226.2487,23707.0
2022-05-13 10:05:00,231.34,231.53,230.95,231.42,10731.0,226.4053,226.5913,226.0237,226.4836,10731.0
2022-05-13 10:10:00,231.34,231.61,230.98,231.28,22524.0,226.4053,226.6696,226.053,226.3466,22524.0
2022-05-13 10:15:00,231.19,231.42,230.92,231.3,21400.0,226.2585,226.4836,225.9943,226.3662,21400.0
2022-05-13 10:20:00,231.35,232.19,231.33,232.19,14865.0,226.4151,227.2372,226.3955,227.2372,14865.0
2022-05-13 10:25:00,232.25,232.49,232.1,232.19,7036.0,227.2959,227.5308,227.1491,227.2372,7036.0
2022-05-13 10:30:00,232.11,232.35,231.84,232.3,8768.0,227.1589,227.3938,226.8947,227.3449,8768.0
2022-05-13 10:35:00,232.32,232.41,231.99,232.29,15854.0,227.3644,227.4525,227.0415,227.3351,15854.0
2022-05-13 10:40:00,232.33,232.33,231.61,231.61,14175.0,227.3742,227.3742,226.6696,226.6696,14175.0
2022-05-13 10:45:00,231.61,231.84,231.18,231.72,10419.0,226.6696,226.8947,226.2487,226.7772,10419.0
2022-05-13 10:50:00,231.7,232.28,231.65,232.26,15958.0,226.7577,227.3253,226.7087,227.3057,15958.0
2022-05-13 10:55:00,232.28,232.35,231.98,232.14,12857.0,227.3253,227.3938,227.0317,227.1883,12857.0
2022-05-13 11:00:00,232.0,232.01,231.58,231.81,4624.0,227.0513,227.061,226.6402,226.8653,4624.0
2022-05-13 11:05:00,231.93,232.35,231.93,232.34,6040.0,226.9828,227.3938,226.9828,227.384,6040.0
2022-05-13 11:10:00,232.29,232.34,232.03,232.13,3595.0,227.3351,227.384,227.0806,227.1785,3595.0
2022-05-13 11:15:00,231.92,231.98,231.5,231.62,345806.0,226.973,227.0317,226.5619,226.6794,345806.0
2022-05-13 11:20:00,231.7,232.37,231.67,232.16,10437.0,226.7577,227.4134,226.7283,227.2078,10437.0
2022-05-13 11:25:00,232.16,232.62,232.14,232.5,32211.0,227.2078,227.658,227.1883,227.5406,32211.0
2022-05-13 11:30:00,232.59,232.63,232.1,232.4,51112.0,227.6287,227.6678,227.1491,227.4427,51112.0
2022-05-13 11:35:00,232.31,232.72,232.29,232.55,19121.0,227.3546,227.7559,227.3351,227.5895,19121.0
2022-05-13 11:40:00,232.59,232.59,232.06,232.33,12171.0,227.6287,227.6287,227.11,227.3742,12171.0
2022-05-13 11:45:00,232.32,232.47,232.21,232.35,5940.0,227.3644,227.5112,227.2568,227.3938,5940.0
2022-05-13 11:50:00,232.38,232.73,232.37,232.73,6811.0,227.4232,227.7657,227.4134,227.7657,6811.0
2022-05-13 11:55:00,232.74,232.78,232.53,232.69,4900.0,227.7755,227.8146,227.57,227.7265,4900.0
2022-05-13 12:00:00,232.57,233.0,232.55,232.96,69471.0,227.6091,228.0299,227.5895,227.9908,69471.0
2022-05-13 12:05:00,233.01,233.43,232.95,233.43,7883.0,228.0397,228.4508,227.981,228.4508,7883.0
2022-05-13 12:10:00,233.51,233.87,233.35,233.72,7648.0,228.529,228.8814,228.3725,228.7346,7648.0
2022-05-13 12:15:00,233.73,233.8,233.45,233.45,9305.0,228.7444,228.8129,228.4703,228.4703,9305.0
2022-05-13 12:20:00,233.51,233.51,233.18,233.27,9960.0,228.529,228.529,228.2061,228.2942,9960.0
2022-05-13 12:25:00,233.32,233.32,232.99,233.28,16383.0,228.3431,228.3431,228.0201,228.304,16383.0
2022-05-13 12:30:00,233.36,233.66,233.34,233.56,17616.0,228.3822,228.6758,228.3627,228.578,17616.0
2022-05-13 12:35:00,233.5,233.67,233.47,233.66,18144.0,228.5193,228.6856,228.4899,228.6758,18144.0
2022-05-13 12:40:00,233.63,233.81,233.53,233.53,10389.0,228.6465,228.8226,228.5486,228.5486,10389.0
2022-05-13 12:45:00,233.46,233.52,233.19,233.21,18125.0,228.4801,228.5388,228.2159,228.2354,18125.0
2022-05-13 12:50:00,233.0,233.0,232.33,232.65,6988.0,228.0299,228.0299,227.3742,227.6874,6988.0
2022-05-13 12:55:00,232.7,233.0,232.7,232.96,5410.0,227.7363,228.0299,227.7363,227.9908,5410.0
2022-05-13 13:00:00,233.06,233.25,232.81,233.03,3003.0,228.0886,228.2746,227.844,228.0593,3003.0
2022-05-13 13:05:00,232.87,232.88,232.6,232.76,11131.0,227.9027,227.9125,227.6385,227.795,11131.0
2022-05-13 13:10:00,232.75,232.89,232.55,232.82,41909.0,227.7853,227.9223,227.5895,227.8538,41909.0
2022-05-13 13:15:00,232.78,232.81,232.43,232.5,27791.0,227.8146,227.844,227.4721,227.5406,27791.0
2022-05-13 13:20:00,232.51,232.75,232.23,232.74,32212.0,227.5504,227.7853,227.2764,227.7755,32212.0
2022-05-13 13:25:00,232.75,232.88,232.51,232.51,13933.0,227.7853,227.9125,227.5504,227.5504,13933.0
2022-05-13 13:30:00,232.52,232.73,232.39,232.65,16335.0,227.5602,227.7657,227.4329,227.6874,16335.0
2022-05-13 13:35:00,232.56,232.63,232.22,232.24,8318.0,227.5993,227.6678,227.2666,227.2861,8318.0
2022-05-13 13:40:00,232.26,232.28,231.68,231.98,43768.0,227.3057,227.3253,226.7381,227.0317,43768.0
2022-05-13 13:45:00,231.96,232.07,231.58,232.07,9535.0,227.0121,227.1198,226.6402,227.1198,9535.0
2022-05-13 13:50:00,231.92,232.06,231.57,231.78,174900.0,226.973,227.11,226.6304,226.836,174900.0
2022-05-13 13:55:00,231.77,231.78,231.23,231.44,18333.0,226.8262,226.836,226.2977,226.5032,18333.0
2022-05-13 14:00:00,231.38,231.38,230.15,230.26,38194.0,226.4445,226.4445,225.2407,225.3484,38194.0
2022-05-13 14:05:00,230.26,230.64,229.89,230.62,20148.0,225.3484,225.7203,224.9863,225.7007,20148.0
2022-05-13 14:10:00,230.6,230.9,230.36,230.36,10653.0,225.6811,225.9747,225.4462,225.4462,10653.0
2022-05-13 14:15:00,230.36,230.78,230.24,230.78,16418.0,225.4462,225.8573,225.3288,225.8573,16418.0
2022-05-13 14:20:00,230.78,230.78,230.05,230.24,42418.0,225.8573,225.8573,225.1429,225.3288,42418.0
2022-05-13 14:25:00,230.4,230.4,230.03,230.31,7955.0,225.4854,225.4854,225.1233,225.3973,7955.0
2022-05-13 14:30:00,230.55,231.5,230.5,230.96,30203.0,225.6322,226.5619,225.5833,226.0334,30203.0
2022-05-13 14:35:00,231.05,231.05,230.59,230.86,17255.0,226.1215,226.1215,225.6713,225.9356,17255.0
2022-05-13 14:40:00,230.93,231.21,230.67,231.14,8540.0,226.0041,226.2781,225.7496,226.2096,8540.0
2022-05-13 14:45:00,231.11,231.15,230.67,230.96,16571.0,226.1802,226.2194,225.7496,226.0334,16571.0
2022-05-13 14:50:00,230.93,232.13,230.93,232.13,10173.0,226.0041,227.1785,226.0041,227.1785,10173.0
2022-05-13 14:55:00,232.17,232.18,231.95,232.13,8095.0,227.2176,227.2274,227.0023,227.1785,8095.0
2022-05-13 15:00:00,232.15,232.4,232.03,232.06,9289.0,227.1981,227.4427,227.0806,227.11,9289.0
2022-05-13 15:05:00,232.03,232.64,232.01,232.62,6256.0,227.0806,227.6776,227.061,227.658,6256.0
2022-05-13 15:10:00,232.64,233.13,232.53,233.13,23342.0,227.6776,228.1572,227.57,228.1572,23342.0
2022-05-13 15:15:00,233.11,233.37,232.84,233.2,33112.0,228.1376,228.392,227.8733,228.2257,33112.0
2022-05-13 15:20:00,233.22,233.37,232.9,233.28,16745.0,228.2452,228.392,227.9321,228.304,16745.0
2022-05-13 15:25:00,233.19,233.53,233.03,233.5,16242.0,228.2159,228.5486,228.0593,228.5193,16242.0
2022-05-13 15:30:00,233.48,233.64,232.36,232.39,72397.0,228.4997,228.6563,227.4036,227.4329,72397.0
2022-05-13 15:35:00,232.47,232.85,232.08,232.46,17210.0,227.5112,227.8831,227.1296,227.5014,17210.0
2022-05-13 15:40:00,232.5,232.93,232.4,232.75,26359.0,227.5406,227.9614,227.4427,227.7853,26359.0
2022-05-13 15:45:00,232.76,233.02,232.15,232.53,35500.0,227.795,228.0495,227.1981,227.57,35500.0
2022-05-13 15:50:00,232.66,232.8,231.59,232.43,47402.0,227.6972,227.8342,226.65,227.4721,47402.0
2022-05-13 15:55:00,232.4,232.97,232.1,232.91,111439.0,227.4427,228.0006,227.1491,227.9418,111439.0
2022-05-16 09:30:00,231.41,232.0,230.46,230.8,84404.0,226.4738,227.0513,225.5441,225.8769,84404.0
2022-05-16 09:35:00,230.56,231.78,230.01,231.74,44299.0,225.642,226.836,225.1037,226.7968,44299.0
2022-05-16 09:40:00,231.88,232.27,230.93,231.3,21091.0,226.9338,227.3155,226.0041,226.3662,21091.0
2022-05-16 09:45:00,231.07,231.13,229.53,229.76,49890.0,226.1411,226.1998,224.6339,224.859,49890.0
2022-05-16 09:50:00,229.71,230.81,229.56,230.33,31418.0,224.8101,225.8866,224.6633,225.4169,31418.0
2022-05-16 09:55:00,230.56,230.93,230.11,230.26,30167.0,225.642,226.0041,225.2016,225.3484,30167.0
2022-05-16 10:00:00,230.27,230.5,229.66,230.09,70196.0,225.3582,225.5833,224.7612,225.182,70196.0
2022-05-16 10:05:00,230.12,231.59,230.12,231.49,23654.0,225.2114,226.65,225.2114,226.5521,23654.0
2022-05-16 10:10:00,231.59,232.05,231.2,231.22,19506.0,226.65,227.1002,226.2683,226.2879,19506.0
2022-05-16 10:15:00,231.33,232.23,231.28,231.83,22791.0,226.3955,227.2764,226.3466,226.8849,22791.0
2022-05-16 10:20:00,231.92,232.3,231.71,231.97,17022.0,226.973,227.3449,226.7674,227.0219,17022.0
2022-05-16 10:25:00,231.98,232.54,231.44,232.46,16186.0,227.0317,227.5797,226.5032,227.5014,16186.0
2022-05-16 10:30:00,232.41,232.41,230.89,231.06,19484.0,227.4525,227.4525,225.9649,226.1313,19484.0
2022-05-16 10:35:00,231.04,231.38,230.93,231.25,13034.0,226.1117,226.4445,226.0041,226.3173,13034.0
2022-05-16 10:40:00,231.2,231.21,230.75,230.97,112618.0,226.2683,226.2781,225.8279,226.0432,112618.0
2022-05-16 10:45:00,230.96,230.96,230.27,230.42,13962.0,226.0334,226.0334,225.3582,225.505,13962.0
2022-05-16 10:50:00,230.36,230.46,229.96,230.11,9464.0,225.4462,225.5441,225.0548,225.2016,9464.0
2022-05-16 10:55:00,229.98,230.1,229.57,229.57,11581.0,225.0743,225.1918,224.6731,224.6731,11581.0
2022-05-16 11:00:00,229.44,229.79,229.33,229.69,15380.0,224.5459,224.8884,224.4382,224.7905,15380.0
2022-05-16 11:05:00,229.69,230.03,229.28,230.01,15012.0,224.7905,225.1233,224.3893,225.1037,15012.0
2022-05-16 11:10:00,229.94,230.24,229.86,230.03,7011.0,225.0352,225.3288,224.9569,225.1233,7011.0
2022-05-16 11:15:00,229.97,230.61,229.97,230.41,4567.0,225.0646,225.6909,225.0646,225.4952,4567.0
2022-05-16 11:20:00,230.23,230.37,229.96,230.13,6621.0,225.319,225.456,225.0548,225.2211,6621.0
2022-05-16 11:25:00,230.0,230.09,229.76,229.87,8419.0,225.0939,225.182,224.859,224.9667,8419.0
2022-05-16 11:30:00,230.07,230.24,229.82,230.12,5042.0,225.1624,225.3288,224.9178,225.2114,5042.0
2022-05-16 11:35:00,230.3,230.59,229.61,230.49,15666.0,225.3875,225.6713,224.7122,225.5735,15666.0
2022-05-16 11:40:00,230.21,230.96,230.05,230.95,6654.0,225.2994,226.0334,225.1429,226.0237,6654.0
2022-05-16 11:45:00,231.05,231.32,230.79,231.29,9900.0,226.1215,226.3858,225.8671,226.3564,9900.0
2022-05-16 11:50:00,231.27,231.54,230.93,231.54,56822.0,226.3368,226.6011,226.0041,226.6011,56822.0
2022-05-16 11:55:00,231.67,231.88,231.54,231.71,39623.0,226.7283,226.9338,226.6011,226.7674,39623.0
2022-05-16 12:00:00,231.65,232.1,231.59,231.87,7954.0,226.7087,227.1491,226.65,226.924,7954.0
2022-05-16 12:05:00,231.86,231.86,231.21,231.43,6493.0,226.9142,226.9142,226.2781,226.4934,6493.0
2022-05-16 12:10:00,231.33,231.39,231.08,231.11,10156.0,226.3955,226.4543,226.1509,226.1802,10156.0
2022-05-16 12:15:00,231.24,231.24,230.74,230.95,8078.0,226.3075,226.3075,225.8181,226.0237,8078.0
2022-05-16 12:20:00,231.02,231.05,230.55,230.66,191482.0,226.0922,226.1215,225.6322,225.7398,191482.0
2022-05-16 12:25:00,230.81,231.01,230.61,230.86,4110.0,225.8866,226.0824,225.6909,225.9356,4110.0
2022-05-16 12:30:00,230.9,231.09,230.65,230.84,4292.0,225.9747,226.1607,225.7301,225.916,4292.0
2022-05-16 12:35:00,230.92,231.16,230.29,230.36,6839.0,225.9943,226.2292,225.3777,225.4462,6839.0
2022-05-16 12:40:00,230.23,230.39,230.18,230.2,3638.0,225.319,225.4756,225.2701,225.2897,3638.0
2022-05-16 12:45:00,230.11,230.72,230.11,230.68,13252.0,225.2016,225.7986,225.2016,225.7594,13252.0
2022-05-16 12:50:00,230.78,230.82,230.27,230.27,3145.0,225.8573,225.8964,225.3582,225.3582,3145.0
2022-05-16 12:55:00,230.06,230.33,230.03,230.24,2133.0,225.1526,225.4169,225.1233,225.3288,2133.0
2022-05-16 13:00:00,230.16,230.32,229.93,230.26,10806.0,225.2505,225.4071,225.0254,225.3484,10806.0
2022-05-16 13:05:00,230.3,230.74,230.26,230.69,8751.0,225.3875,225.8181,225.3484,225.7692,8751.0
2022-05-16 13:10:00,230.65,231.33,230.65,231.23,3062.0,225.7301,226.3955,225.7301,226.2977,3062.0
2022-05-16 13:15:00,231.25,231.25,230.49,230.56,4954.0,226.3173,226.3173,225.5735,225.642,4954.0
2022-05-16 13:20:00,230.51,231.62,230.51,231.46,8240.0,225.593,226.6794,225.593,226.5228,8240.0
2022-05-16 13:25:00,231.4,231.82,231.4,231.78,3304.0,226.4641,226.8751,226.4641,226.836,3304.0
2022-05-16 13:30:00,231.83,232.09,231.77,231.92,13332.0,226.8849,227.1393,226.8262,226.973,13332.0
2022-05-16 13:35:00,231.9,232.04,231.7,231.96,11027.0,226.9534,227.0904,226.7577,227.0121,11027.0
2022-05-16 13:40:00,232.0,232.27,231.54,232.12,16028.0,227.0513,227.3155,226.6011,227.1687,16028.0
2022-05-16 13:45:00,232.02,232.02,231.66,231.66,28378.0,227.0708,227.0708,226.7185,226.7185,28378.0
2022-05-16 13:50:00,231.77,231.96,231.71,231.9,7141.0,226.8262,227.0121,226.7674,226.9534,7141.0
2022-05-16 13:55:00,231.74,231.93,231.64,231.88,9308.0,226.7968,226.9828,226.6989,226.9338,9308.0
2022-05-16 14:00:00,231.65,231.97,231.37,231.94,12747.0,226.7087,227.0219,226.4347,226.9925,12747.0
2022-05-16 14:05:00,231.95,232.5,231.95,232.48,31330.0,227.0023,227.5406,227.0023,227.521,31330.0
2022-05-16 14:10:00,232.26,232.26,231.97,232.14,26232.0,227.3057,227.3057,227.0219,227.1883,26232.0
2022-05-16 14:15:00,232.01,232.4,231.95,232.14,28517.0,227.061,227.4427,227.0023,227.1883,28517.0
2022-05-16 14:20:00,232.15,232.46,232.07,232.43,9772.0,227.1981,227.5014,227.1198,227.4721,9772.0
2022-05-16 14:25:00,232.4,232.9,232.27,232.87,71294.0,227.4427,227.9321,227.3155,227.9027,71294.0
2022-05-16 14:30:00,232.84,233.13,232.81,232.96,16834.0,227.8733,228.1572,227.844,227.9908,16834.0
2022-05-16 14:35:00,232.93,232.97,232.61,232.9,15637.0,227.9614,228.0006,227.6482,227.9321,15637.0
2022-05-16 14:40:00,233.09,233.13,232.61,232.65,19530.0,228.118,228.1572,227.6482,227.6874,19530.0
2022-05-16 14:45:00,232.75,232.88,232.26,232.32,11254.0,227.7853,227.9125,227.3057,227.3644,11254.0
2022-05-16 14:50:00,232.27,232.53,232.02,232.29,5921.0,227.3155,227.57,227.0708,227.3351,5921.0
2022-05-16 14:55:00,232.28,232.55,232.19,232.4,25139.0,227.3253,227.5895,227.2372,227.4427,25139.0
2022-05-16 15:00:00,232.37,232.48,232.09,232.34,10383.0,227.4134,227.521,227.1393,227.384,10383.0
2022-05-16 15:05:00,232.32,232.57,232.0,232.0,17397.0,227.3644,227.6091,227.0513,227.0513,17397.0
2022-05-16 15:10:00,231.9,231.93,231.15,231.18,17992.0,226.9534,226.9828,226.2194,226.2487,17992.0
2022-05-16 15:15:00,231.29,231.48,230.9,231.14,21209.0,226.3564,226.5424,225.9747,226.2096,21209.0
2022-05-16 15:20:00,231.08,231.08,230.66,230.9,21760.0,226.1509,226.1509,225.7398,225.9747,21760.0
2022-05-16 15:25:00,230.9,231.02,230.75,230.93,24966.0,225.9747,226.0922,225.8279,226.0041,24966.0
2022-05-16 15:30:00,230.93,231.09,230.43,230.57,24210.0,226.0041,226.1607,225.5147,225.6518,24210.0
2022-05-16 15:35:00,230.5,230.63,230.22,230.38,38293.0,225.5833,225.7105,225.3092,225.4658,38293.0
2022-05-16 15:40:00,230.6,230.69,230.12,230.18,34456.0,225.6811,225.7692,225.2114,225.2701,34456.0
2022-05-16 15:45:00,230.15,230.24,229.89,230.17,49530.0,225.2407,225.3288,224.9863,225.2603,49530.0
2022-05-16 15:50:00,230.25,230.82,230.14,230.34,73331.0,225.3386,225.8964,225.2309,225.4267,73331.0
2022-05-16 15:55:00,230.33,230.44,229.68,230.4,159254.0,225.4169,225.5245,224.7807,225.4854,159254.0
2022-05-17 09:30:00,234.81,235.55,234.53,235.21,50066.0,229.8013,230.5255,229.5273,230.1928,50066.0
2022-05-17 09:35:00,235.34,235.35,234.42,234.89,20922.0,230.32,230.3298,229.4196,229.8796,20922.0
2022-05-17 09:40:00,235.14,235.25,234.73,234.96,14890.0,230.1243,230.2319,229.723,229.9481,14890.0
2022-05-17 09:45:00,234.85,234.9,233.97,233.98,11650.0,229.8405,229.8894,228.9792,228.989,11650.0
2022-05-17 09:50:00,234.08,234.54,233.67,233.78,15793.0,229.0869,229.5371,228.6856,228.7933,15793.0
2022-05-17 09:55:00,233.8,234.24,233.51,233.62,11663.0,228.8129,229.2435,228.529,228.6367,11663.0
2022-05-17 10:00:00,233.81,234.42,233.81,234.42,6253.0,228.8226,229.4196,228.8226,229.4196,6253.0
2022-05-17 10:05:00,234.39,234.39,233.28,233.29,3855.0,229.3903,229.3903,228.304,228.3137,3855.0
2022-05-17 10:10:00,233.37,233.38,232.99,233.22,3091.0,228.392,228.4018,228.0201,228.2452,3091.0
2022-05-17 10:15:00,233.38,233.75,233.17,233.75,3546.0,228.4018,228.7639,228.1963,228.7639,3546.0
2022-05-17 10:20:00,233.71,233.85,233.44,233.54,2196.0,228.7248,228.8618,228.4605,228.5584,2196.0
2022-05-17 10:25:00,233.66,233.84,232.79,232.89,30021.0,228.6758,228.852,227.8244,227.9223,30021.0
2022-05-17 10:30:00,232.66,233.09,232.65,232.65,13859.0,227.6972,228.118,227.6874,227.6874,13859.0
2022-05-17 10:35:00,232.75,232.76,231.97,232.0,29814.0,227.7853,227.795,227.0219,227.0513,29814.0
2022-05-17 10:40:00,231.98,232.01,231.62,231.75,8484.0,227.0317,227.061,226.6794,226.8066,8484.0
2022-05-17 10:45:00,231.77,231.77,231.56,231.63,11299.0,226.8262,226.8262,226.6206,226.6892,11299.0
2022-05-17 10:50:00,231.58,231.85,231.39,231.66,18925.0,226.6402,226.9045,226.4543,226.7185,18925.0
2022-05-17 10:55:00,231.55,231.96,231.54,231.92,32009.0,226.6109,227.0121,226.6011,226.973,32009.0
2022-05-17 11:00:00,231.89,232.29,231.73,232.29,33949.0,226.9436,227.3351,226.787,227.3351,33949.0
2022-05-17 11:05:00,232.3,232.41,232.1,232.2,14022.0,227.3449,227.4525,227.1491,227.247,14022.0
2022-05-17 11:10:00,232.24,232.46,232.16,232.38,46686.0,227.2861,227.5014,227.2078,227.4232,46686.0
2022-05-17 11:15:00,232.35,232.67,232.01,232.64,7331.0,227.3938,227.707,227.061,227.6776,7331.0
2022-05-17 11:20:00,232.63,233.0,232.55,232.87,5419.0,227.6678,228.0299,227.5895,227.9027,5419.0
2022-05-17 11:25:00,232.89,233.33,232.84,233.23,4983.0,227.9223,228.3529,227.8733,228.255,4983.0
2022-05-17 11:30:00,233.33,233.92,233.33,233.91,6160.0,228.3529,228.9303,228.3529,228.9205,6160.0
2022-05-17 11:35:00,233.94,234.11,233.77,233.86,18342.0,228.9499,229.1163,228.7835,228.8716,18342.0
2022-05-17 11:40:00,233.87,234.11,233.72,233.73,9060.0,228.8814,229.1163,228.7346,228.7444,9060.0
2022-05-17 11:45:00,233.77,233.93,233.59,233.65,13705.0,228.7835,228.9401,228.6073,228.6661,13705.0
2022-05-17 11:50:00,233.69,234.11,233.69,234.0,23873.0,228.7052,229.1163,228.7052,229.0086,23873.0
2022-05-17 11:55:00,233.88,233.91,233.68,233.78,12172.0,228.8912,228.9205,228.6954,228.7933,12172.0
2022-05-17 12:00:00,233.81,233.84,233.58,233.81,6442.0,228.8226,228.852,228.5976,228.8226,6442.0
2022-05-17 12:05:00,233.86,233.87,233.23,233.4,34278.0,228.8716,228.8814,228.255,228.4214,34278.0
2022-05-17 12:10:00,233.38,233.45,233.19,233.35,2985.0,228.4018,228.4703,228.2159,228.3725,2985.0
2022-05-17 12:15:00,233.28,233.83,233.28,233.78,12268.0,228.304,228.8422,228.304,228.7933,12268.0
2022-05-17 12:20:00,233.67,233.68,233.41,233.63,1668.0,228.6856,228.6954,228.4312,228.6465,1668.0
2022-05-17 12:25:00,233.64,234.12,233.55,234.08,20946.0,228.6563,229.126,228.5682,229.0869,20946.0
2022-05-17 12:30:00,233.94,233.99,233.81,233.99,8280.0,228.9499,228.9988,228.8226,228.9988,8280.0
2022-05-17 12:35:00,234.09,234.3,234.0,234.02,8111.0,229.0967,229.3022,229.0086,229.0282,8111.0
2022-05-17 12:40:00,234.06,234.37,233.94,234.29,8658.0,229.0673,229.3707,228.9499,229.2924,8658.0
2022-05-17 12:45:00,234.3,234.48,234.05,234.21,11366.0,229.3022,229.4784,229.0575,229.2141,11366.0
2022-05-17 12:50:00,234.14,234.14,233.89,233.95,12733.0,229.1456,229.1456,228.9009,228.9597,12733.0
2022-05-17 12:55:00,233.99,234.01,233.82,233.86,7843.0,228.9988,229.0184,228.8324,228.8716,7843.0
2022-05-17 13:00:00,233.86,233.88,233.36,233.56,6156.0,228.8716,228.8912,228.3822,228.578,6156.0
2022-05-17 13:05:00,233.67,234.25,233.67,234.12,4726.0,228.6856,229.2533,228.6856,229.126,4726.0
2022-05-17 13:10:00,234.09,234.5,234.08,234.38,2448.0,229.0967,229.4979,229.0869,229.3805,2448.0
2022-05-17 13:15:00,234.53,234.65,234.42,234.59,5540.0,229.5273,229.6447,229.4196,229.586,5540.0
2022-05-17 13:20:00,234.59,234.7,234.41,234.43,4244.0,229.586,229.6937,229.4099,229.4294,4244.0
2022-05-17 13:25:00,234.47,234.65,234.29,234.3,3380.0,229.4686,229.6447,229.2924,229.3022,3380.0
2022-05-17 13:30:00,234.39,234.62,234.39,234.58,3362.0,229.3903,229.6154,229.3903,229.5762,3362.0
2022-05-17 13:35:00,234.52,234.61,234.37,234.5,4117.0,229.5175,229.6056,229.3707,229.4979,4117.0
2022-05-17 13:40:00,234.51,234.52,234.26,234.45,11467.0,229.5077,229.5175,229.2631,229.449,11467.0
2022-05-17 13:45:00,234.34,234.53,234.23,234.47,2689.0,229.3413,229.5273,229.2337,229.4686,2689.0
2022-05-17 13:50:00,234.54,234.6,234.45,234.6,1642.0,229.5371,229.5958,229.449,229.5958,1642.0
2022-05-17 13:55:00,234.56,234.59,234.26,234.26,25978.0,229.5567,229.586,229.2631,229.2631,25978.0
2022-05-17 14:00:00,234.38,234.46,233.95,234.13,3826.0,229.3805,229.4588,228.9597,229.1358,3826.0
2022-05-17 14:05:00,234.42,235.14,234.17,235.13,33783.0,229.4196,230.1243,229.175,230.1145,33783.0
2022-05-17 14:10:00,234.97,234.97,233.22,233.51,36174.0,229.9579,229.9579,228.2452,228.529,36174.0
2022-05-17 14:15:00,233.38,233.97,233.38,233.59,14629.0,228.4018,228.9792,228.4018,228.6073,14629.0
2022-05-17 14:20:00,233.26,233.26,232.57,233.21,7006.0,228.2844,228.2844,227.6091,228.2354,7006.0
2022-05-17 14:25:00,233.18,233.59,233.08,233.23,6177.0,228.2061,228.6073,228.1082,228.255,6177.0
2022-05-17 14:30:00,233.11,233.52,232.81,232.91,6513.0,228.1376,228.5388,227.844,227.9418,6513.0
2022-05-17 14:35:00,232.86,233.77,232.65,233.76,9811.0,227.8929,228.7835,227.6874,228.7737,9811.0
2022-05-17 14:40:00,233.85,234.31,233.78,234.27,22389.0,228.8618,229.312,228.7933,229.2728,22389.0
2022-05-17 14:45:00,234.3,235.42,234.22,235.41,39036.0,229.3022,230.3983,229.2239,230.3885,39036.0
2022-05-17 14:50:00,235.32,235.33,234.97,235.04,14049.0,230.3004,230.3102,229.9579,230.0264,14049.0
2022-05-17 14:55:00,234.81,235.14,234.77,235.01,5583.0,229.8013,230.1243,229.7622,229.9971,5583.0
2022-05-17 15:00:00,234.9,235.73,234.9,235.73,18637.0,229.8894,230.7017,229.8894,230.7017,18637.0
2022-05-17 15:05:00,235.71,235.93,235.43,235.6,19869.0,230.6821,230.8974,230.4081,230.5745,19869.0
2022-05-17 15:10:00,235.56,235.63,235.39,235.54,6353.0,230.5353,230.6038,230.3689,230.5157,6353.0
2022-05-17 15:15:00,235.51,235.81,235.4,235.63,8988.0,230.4864,230.78,230.3787,230.6038,8988.0
2022-05-17 15:20:00,235.68,235.85,235.45,235.73,55875.0,230.6528,230.8191,230.4277,230.7017,55875.0
2022-05-17 15:25:00,235.64,235.76,235.58,235.67,5742.0,230.6136,230.7311,230.5549,230.643,5742.0
2022-05-17 15:30:00,235.69,235.88,235.47,235.67,158987.0,230.6625,230.8485,230.4472,230.643,158987.0
2022-05-17 15:35:00,235.72,235.81,235.39,235.42,37970.0,230.6919,230.78,230.3689,230.3983,37970.0
2022-05-17 15:40:00,235.41,235.7,235.16,235.43,62715.0,230.3885,230.6723,230.1439,230.4081,62715.0
2022-05-17 15:45:00,235.47,235.47,234.82,235.04,17376.0,230.4472,230.4472,229.8111,230.0264,17376.0
2022-05-17 15:50:00,235.03,235.59,235.01,235.44,15915.0,230.0166,230.5647,229.9971,230.4179,15915.0
2022-05-17 15:55:00,235.45,235.9,235.26,235.84,34732.0,230.4277,230.8681,230.2417,230.8093,34732.0
2022-05-18 09:30:00,232.2,232.52,231.96,232.13,50536.0,227.247,227.5602,227.0121,227.1785,50536.0
2022-05-18 09:35:00,232.22,232.67,231.68,231.93,13859.0,227.2666,227.707,226.7381,226.9828,13859.0
2022-05-18 09:40:00,231.7,231.7,231.05,231.22,1537.0,226.7577,226.7577,226.1215,226.2879,1537.0
2022-05-18 09:45:00,231.48,231.64,231.17,231.33,6410.0,226.5424,226.6989,226.239,226.3955,6410.0
2022-05-18 09:50:00,231.17,231.93,230.94,231.69,5217.0,226.239,226.9828,226.0139,226.7479,5217.0
2022-05-18 09:55:00,231.51,231.56,230.66,230.79,10681.0,226.5717,226.6206,225.7398,225.8671,10681.0
2022-05-18 10:00:00,230.77,231.6,230.76,231.43,7136.0,225.8475,226.6598,225.8377,226.4934,7136.0
2022-05-18 10:05:00,231.52,231.97,231.32,231.33,8509.0,226.5815,227.0219,226.3858,226.3955,8509.0
2022-05-18 10:10:00,231.43,231.83,231.17,231.77,9971.0,226.4934,226.8849,226.239,226.8262,9971.0
2022-05-18 10:15:00,231.71,232.0,231.53,231.55,6255.0,226.7674,227.0513,226.5913,226.6109,6255.0
2022-05-18 10:20:00,231.61,231.78,231.09,231.22,7391.0,226.6696,226.836,226.1607,226.2879,7391.0
2022-05-18 10:25:00,231.42,231.87,231.03,231.03,219526.0,226.4836,226.924,226.1019,226.1019,219526.0
2022-05-18 10:30:00,230.83,230.92,230.55,230.63,4345.0,225.9062,225.9943,225.6322,225.7105,4345.0
2022-05-18 10:35:00,230.58,230.59,230.27,230.5,9395.0,225.6615,225.6713,225.3582,225.5833,9395.0
2022-05-18 10:40:00,230.53,230.69,230.34,230.56,8305.0,225.6126,225.7692,225.4267,225.642,8305.0
2022-05-18 10:45:00,230.56,231.04,230.44,230.94,5770.0,225.642,226.1117,225.5245,226.0139,5770.0
2022-05-18 10:50:00,230.97,230.98,230.62,230.72,7087.0,226.0432,226.053,225.7007,225.7986,7087.0
2022-05-18 10:55:00,230.7,230.9,230.52,230.9,17099.0,225.779,225.9747,225.6028,225.9747,17099.0
2022-05-18 11:00:00,230.92,230.94,230.31,230.31,10146.0,225.9943,226.0139,225.3973,225.3973,10146.0
2022-05-18 11:05:00,230.42,230.53,229.96,230.06,39846.0,225.505,225.6126,225.0548,225.1526,39846.0
2022-05-18 11:10:00,229.98,229.98,229.71,229.72,4469.0,225.0743,225.0743,224.8101,224.8199,4469.0
2022-05-18 11:15:00,229.72,229.76,229.13,229.16,10457.0,224.8199,224.859,224.2425,224.2718,10457.0
2022-05-18 11:20:00,228.96,229.11,228.56,228.56,14139.0,224.0761,224.2229,223.6846,223.6846,14139.0
2022-05-18 11:25:00,228.7,228.75,228.13,228.13,4322.0,223.8216,223.8706,223.2638,223.2638,4322.0
2022-05-18 11:30:00,227.99,228.28,227.84,228.28,11782.0,223.1268,223.4106,222.98,223.4106,11782.0
2022-05-18 11:35:00,228.29,228.62,228.16,228.46,8816.0,223.4204,223.7434,223.2932,223.5868,8816.0
2022-05-18 11:40:00,228.32,228.88,228.3,228.87,6107.0,223.4498,223.9978,223.4302,223.988,6107.0
2022-05-18 11:45:00,228.71,228.71,228.37,228.47,8787.0,223.8314,223.8314,223.4987,223.5966,8787.0
2022-05-18 11:50:00,228.49,228.68,227.7,227.75,6074.0,223.6161,223.8021,222.843,222.8919,6074.0
2022-05-18 11:55:00,227.84,227.96,227.66,227.77,4095.0,222.98,223.0974,222.8038,222.9115,4095.0
2022-05-18 12:00:00,227.66,227.73,227.52,227.66,3868.0,222.8038,222.8723,222.6668,222.8038,3868.0
2022-05-18 12:05:00,227.49,227.55,227.05,227.26,7016.0,222.6375,222.6962,222.2068,222.4124,7016.0
2022-05-18 12:10:00,227.05,227.48,227.05,227.48,5106.0,222.2068,222.6277,222.2068,222.6277,5106.0
2022-05-18 12:15:00,227.38,227.69,227.38,227.38,11932.0,222.5298,222.8332,222.5298,222.5298,11932.0
2022-05-18 12:20:00,227.45,227.45,226.67,226.72,7836.0,222.5983,222.5983,221.835,221.8839,7836.0
2022-05-18 12:25:00,226.87,226.98,226.76,226.98,2687.0,222.0307,222.1383,221.923,222.1383,2687.0
2022-05-18 12:30:00,226.67,227.2,226.66,227.2,11355.0,221.835,222.3536,221.8252,222.3536,11355.0
2022-05-18 12:35:00,227.23,227.39,227.08,227.33,32497.0,222.383,222.5396,222.2362,222.4809,32497.0
2022-05-18 12:40:00,227.17,227.32,226.9,226.91,12353.0,222.3243,222.4711,222.06,222.0698,12353.0
2022-05-18 12:45:00,226.92,227.49,226.78,227.39,5719.0,222.0796,222.6375,221.9426,222.5396,5719.0
2022-05-18 12:50:00,227.61,227.83,227.58,227.82,3985.0,222.7549,222.9702,222.7255,222.9604,3985.0
2022-05-18 12:55:00,227.81,227.99,227.62,227.99,3668.0,222.9506,223.1268,222.7647,223.1268,3668.0
2022-05-18 13:00:00,227.77,227.77,227.36,227.36,5005.0,222.9115,222.9115,222.5102,222.5102,5005.0
2022-05-18 13:05:00,227.27,227.31,226.38,226.38,20227.0,222.4222,222.4613,221.5511,221.5511,20227.0
2022-05-18 13:10:00,226.45,226.56,226.14,226.19,10422.0,221.6196,221.7273,221.3163,221.3652,10422.0
2022-05-18 13:15:00,226.11,226.23,225.82,225.99,22091.0,221.2869,221.4043,221.0031,221.1695,22091.0
2022-05-18 13:20:00,226.02,226.31,226.01,226.02,41148.0,221.1988,221.4826,221.189,221.1988,41148.0
2022-05-18 13:25:00,225.86,226.17,225.82,226.05,26879.0,221.0422,221.3456,221.0031,221.2282,26879.0
2022-05-18 13:30:00,226.01,226.29,225.86,226.29,6797.0,221.189,221.4631,221.0422,221.4631,6797.0
2022-05-18 13:35:00,226.27,226.4,226.14,226.33,10892.0,221.4435,221.5707,221.3163,221.5022,10892.0
2022-05-18 13:40:00,226.14,226.14,225.48,225.57,4914.0,221.3163,221.3163,220.6703,220.7584,4914.0
2022-05-18 13:45:00,225.6,225.72,225.2,225.29,105834.0,220.7878,220.9052,220.3963,220.4844,105834.0
2022-05-18 13:50:00,225.28,225.38,224.96,225.12,5478.0,220.4746,220.5725,220.1614,220.318,5478.0
2022-05-18 13:55:00,225.15,225.17,224.8,225.02,16304.0,220.3474,220.3669,220.0048,220.2201,16304.0
2022-05-18 14:00:00,225.13,225.34,224.88,225.14,13502.0,220.3278,220.5333,220.0831,220.3376,13502.0
2022-05-18 14:05:00,225.18,225.27,224.88,225.24,7952.0,220.3767,220.4648,220.0831,220.4355,7952.0
2022-05-18 14:10:00,225.26,225.27,224.96,225.0,6212.0,220.455,220.4648,220.1614,220.2006,6212.0
2022-05-18 14:15:00,225.04,225.55,224.81,225.44,11316.0,220.2397,220.7388,220.0146,220.6312,11316.0
2022-05-18 14:20:00,225.54,225.58,225.18,225.28,29566.0,220.7291,220.7682,220.3767,220.4746,29566.0
2022-05-18 14:25:00,225.3,225.59,225.3,225.51,8966.0,220.4942,220.778,220.4942,220.6997,8966.0
2022-05-18 14:30:00,225.38,225.66,224.84,224.84,7342.0,220.5725,220.8465,220.044,220.044,7342.0
2022-05-18 14:35:00,224.71,224.72,224.34,224.57,10958.0,219.9168,219.9265,219.5547,219.7797,10958.0
2022-05-18 14:40:00,224.61,224.88,224.53,224.6,6277.0,219.8189,220.0831,219.7406,219.8091,6277.0
2022-05-18 14:45:00,224.66,225.08,224.2,225.0,12845.0,219.8678,220.2789,219.4176,220.2006,12845.0
2022-05-18 14:50:00,225.06,225.09,224.37,224.37,9203.0,220.2593,220.2887,219.584,219.584,9203.0
2022-05-18 14:55:00,224.52,224.76,224.08,224.26,9266.0,219.7308,219.9657,219.3002,219.4764,9266.0
2022-05-18 15:00:00,224.59,224.67,224.41,224.55,18867.0,219.7993,219.8776,219.6232,219.7602,18867.0
2022-05-18 15:05:00,224.62,225.13,224.58,224.63,17806.0,219.8287,220.3278,219.7895,219.8385,17806.0
2022-05-18 15:10:00,224.54,224.82,224.37,224.45,25339.0,219.7504,220.0244,219.584,219.6623,25339.0
2022-05-18 15:15:00,224.55,224.75,224.41,224.53,27876.0,219.7602,219.9559,219.6232,219.7406,27876.0
2022-05-18 15:20:00,224.5,224.79,223.91,224.0,32277.0,219.7112,219.9951,219.1338,219.2219,32277.0
2022-05-18 15:25:00,224.09,224.09,223.88,224.01,31830.0,219.31,219.31,219.1045,219.2317,31830.0
2022-05-18 15:30:00,224.12,224.28,223.93,224.11,41170.0,219.3393,219.4959,219.1534,219.3296,41170.0
2022-05-18 15:35:00,224.01,225.19,223.95,225.02,60256.0,219.2317,220.3865,219.173,220.2201,60256.0
2022-05-18 15:40:00,225.02,225.19,224.26,224.39,49230.0,220.2201,220.3865,219.4764,219.6036,49230.0
2022-05-18 15:45:00,224.42,224.62,224.02,224.15,36156.0,219.6329,219.8287,219.2415,219.3687,36156.0
2022-05-18 15:50:00,224.13,224.66,223.7,223.85,83026.0,219.3491,219.8678,218.9283,219.0751,83026.0
2022-05-18 15:55:00,223.83,224.68,223.8,224.67,235181.0,219.0555,219.8874,219.0262,219.8776,235181.0
2022-05-19 09:30:00,223.24,224.6,222.95,224.17,48592.0,218.4781,219.8091,218.1943,219.3883,48592.0
2022-05-19 09:35:00,224.2,225.32,224.04,224.99,20007.0,219.4176,220.5137,219.2611,220.1908,20007.0
2022-05-19 09:40:00,224.93,225.16,223.66,223.66,9407.0,220.1321,220.3572,218.8892,218.8892,9407.0
2022-05-19 09:45:00,223.53,223.62,222.36,222.4,7982.0,218.7619,218.85,217.6169,217.656,7982.0
2022-05-19 09:50:00,222.76,223.39,222.26,223.27,8620.0,218.0084,218.6249,217.519,218.5075,8620.0
2022-05-19 09:55:00,223.47,224.18,223.47,223.91,7658.0,218.7032,219.3981,218.7032,219.1338,7658.0
2022-05-19 10:00:00,223.83,225.5,223.73,225.12,16353.0,219.0555,220.6899,218.9577,220.318,16353.0
2022-05-19 10:05:00,224.92,225.36,224.36,224.53,10727.0,220.1223,220.5529,219.5742,219.7406,10727.0
2022-05-19 10:10:00,224.45,225.35,224.29,224.33,18256.0,219.6623,220.5431,219.5057,219.5449,18256.0
2022-05-19 10:15:00,224.57,225.21,224.25,224.7,10181.0,219.7797,220.4061,219.4666,219.907,10181.0
2022-05-19 10:20:00,224.8,225.81,224.76,225.31,9997.0,220.0048,220.9933,219.9657,220.504,9997.0
2022-05-19 10:25:00,225.29,225.29,223.86,224.34,8777.0,220.4844,220.4844,219.0849,219.5547,8777.0
2022-05-19 10:30:00,224.34,224.93,223.81,224.9,104468.0,219.5547,220.1321,219.036,220.1027,104468.0
2022-05-19 10:35:00,224.93,225.16,223.81,224.05,8879.0,220.1321,220.3572,219.036,219.2708,8879.0
2022-05-19 10:40:00,223.87,223.92,223.44,223.8,11998.0,219.0947,219.1436,218.6738,219.0262,11998.0
2022-05-19 10:45:00,223.84,224.24,223.56,223.57,6584.0,219.0653,219.4568,218.7913,218.8011,6584.0
2022-05-19 10:50:00,223.82,224.89,223.48,224.89,9691.0,219.0457,220.0929,218.713,220.0929,9691.0
2022-05-19 10:55:00,224.85,225.27,224.46,224.57,10694.0,220.0538,220.4648,219.6721,219.7797,10694.0
2022-05-19 11:00:00,224.82,225.28,224.81,224.92,18103.0,220.0244,220.4746,220.0146,220.1223,18103.0
2022-05-19 11:05:00,224.98,225.06,224.01,224.75,22747.0,220.181,220.2593,219.2317,219.9559,22747.0
2022-05-19 11:10:00,224.72,225.42,224.66,224.7,13203.0,219.9265,220.6116,219.8678,219.907,13203.0
2022-05-19 11:15:00,224.67,224.89,224.23,224.88,7563.0,219.8776,220.0929,219.447,220.0831,7563.0
2022-05-19 11:20:00,224.61,225.35,224.52,225.16,7413.0,219.8189,220.5431,219.7308,220.3572,7413.0
2022-05-19 11:25:00,224.94,225.13,224.62,224.65,6229.0,220.1419,220.3278,219.8287,219.858,6229.0
2022-05-19 11:30:00,224.92,225.64,224.88,225.6,8711.0,220.1223,220.8269,220.0831,220.7878,8711.0
2022-05-19 11:35:00,225.62,226.4,225.46,226.4,7690.0,220.8073,221.5707,220.6508,221.5707,7690.0
2022-05-19 11:40:00,226.48,227.15,226.48,226.96,18308.0,221.649,222.3047,221.649,222.1188,18308.0
2022-05-19 11:45:00,227.0,227.07,226.72,226.95,11241.0,222.1579,222.2264,221.8839,222.109,11241.0
2022-05-19 11:50:00,226.95,226.96,226.11,226.28,9905.0,222.109,222.1188,221.2869,221.4533,9905.0
2022-05-19 11:55:00,226.1,226.36,225.86,226.36,19446.0,221.2771,221.5316,221.0422,221.5316,19446.0
2022-05-19 12:00:00,226.19,226.6,226.07,226.39,85271.0,221.3652,221.7664,221.2477,221.5609,85271.0
2022-05-19 12:05:00,226.42,226.61,226.15,226.45,89015.0,221.5903,221.7762,221.326,221.6196,89015.0
2022-05-19 12:10:00,226.46,226.77,226.45,226.56,98869.0,221.6294,221.9328,221.6196,221.7273,98869.0
2022-05-19 12:15:00,226.59,226.93,226.12,226.23,100486.0,221.7567,222.0894,221.2967,221.4043,100486.0
2022-05-19 12:20:00,226.23,226.23,225.47,225.86,93074.0,221.4043,221.4043,220.6605,221.0422,93074.0
2022-05-19 12:25:00,225.85,226.32,225.64,226.23,97913.0,221.0324,221.4924,220.8269,221.4043,97913.0
2022-05-19 12:30:00,226.24,226.33,225.62,225.81,99749.0,221.4141,221.5022,220.8073,220.9933,99749.0
2022-05-19 12:35:00,225.84,225.88,224.94,225.03,106288.0,221.0227,221.0618,220.1419,220.2299,106288.0
2022-05-19 12:40:00,225.0,225.08,224.41,224.41,89055.0,220.2006,220.2789,219.6232,219.6232,89055.0
2022-05-19 12:45:00,224.41,224.59,224.02,224.16,90042.0,219.6232,219.7993,219.2415,219.3785,90042.0
2022-05-19 12:50:00,224.18,224.54,224.13,224.13,207466.0,219.3981,219.7504,219.3491,219.3491,207466.0
2022-05-19 12:55:00,224.17,224.83,223.99,224.72,86588.0,219.3883,220.0342,219.2121,219.9265,86588.0
2022-05-19 13:00:00,224.73,224.9,224.27,224.49,5019.0,219.9363,220.1027,219.4861,219.7015,5019.0
2022-05-19 13:05:00,224.55,225.04,224.27,224.5,6845.0,219.7602,220.2397,219.4861,219.7112,6845.0
2022-05-19 13:10:00,224.34,224.34,223.47,223.59,9084.0,219.5547,219.5547,218.7032,218.8207,9084.0
2022-05-19 13:15:00,223.57,224.36,223.5,224.36,14826.0,218.8011,219.5742,218.7326,219.5742,14826.0
2022-05-19 13:20:00,224.36,224.64,224.0,224.46,123378.0,219.5742,219.8483,219.2219,219.6721,123378.0
2022-05-19 13:25:00,224.59,224.67,224.18,224.27,18220.0,219.7993,219.8776,219.3981,219.4861,18220.0
2022-05-19 13:30:00,224.21,224.9,224.04,224.41,13667.0,219.4274,220.1027,219.2611,219.6232,13667.0
2022-05-19 13:35:00,224.29,224.67,224.2,224.6,4982.0,219.5057,219.8776,219.4176,219.8091,4982.0
2022-05-19 13:40:00,224.44,224.76,224.21,224.56,9367.0,219.6525,219.9657,219.4274,219.77,9367.0
2022-05-19 13:45:00,224.52,224.67,223.46,223.47,10086.0,219.7308,219.8776,218.6934,218.7032,10086.0
2022-05-19 13:50:00,223.53,224.74,223.53,224.63,111112.0,218.7619,219.9461,218.7619,219.8385,111112.0
2022-05-19 13:55:00,224.71,225.97,224.71,225.66,25311.0,219.9168,221.1499,219.9168,220.8465,25311.0
2022-05-19 14:00:00,225.7,225.7,224.84,224.96,14654.0,220.8856,220.8856,220.044,220.1614,14654.0
2022-05-19 14:05:00,224.89,224.99,224.43,224.96,14525.0,220.0929,220.1908,219.6427,220.1614,14525.0
2022-05-19 14:10:00,224.95,225.34,224.79,225.1,12002.0,220.1516,220.5333,219.9951,220.2984,12002.0
2022-05-19 14:15:00,225.23,225.5,224.7,224.71,12971.0,220.4257,220.6899,219.907,219.9168,12971.0
2022-05-19 14:20:00,224.59,225.33,224.59,225.13,73025.0,219.7993,220.5235,219.7993,220.3278,73025.0
2022-05-19 14:25:00,225.11,225.2,224.68,225.04,13336.0,220.3082,220.3963,219.8874,220.2397,13336.0
2022-05-19 14:30:00,225.05,225.39,224.78,225.11,22068.0,220.2495,220.5823,219.9853,220.3082,22068.0
2022-05-19 14:35:00,225.09,226.12,224.8,225.73,30818.0,220.2887,221.2967,220.0048,220.915,30818.0
2022-05-19 14:40:00,225.72,225.72,224.89,225.53,24448.0,220.9052,220.9052,220.0929,220.7193,24448.0
2022-05-19 14:45:00,225.64,226.18,225.39,226.18,20501.0,220.8269,221.3554,220.5823,221.3554,20501.0
2022-05-19 14:50:00,226.27,226.6,225.97,226.4,26826.0,221.4435,221.7664,221.1499,221.5707,26826.0
2022-05-19 14:55:00,226.39,226.44,225.66,226.19,19409.0,221.5609,221.6099,220.8465,221.3652,19409.0
2022-05-19 15:00:00,226.25,227.01,226.07,226.58,44253.0,221.4239,222.1677,221.2477,221.7469,44253.0
2022-05-19 15:05:00,226.76,226.83,226.01,226.01,47916.0,221.923,221.9915,221.189,221.189,47916.0
2022-05-19 15:10:00,226.03,226.06,225.4,225.72,34580.0,221.2086,221.238,220.592,220.9052,34580.0
2022-05-19 15:15:00,225.85,225.87,225.06,225.21,175365.0,221.0324,221.052,220.2593,220.4061,175365.0
2022-05-19 15:20:00,225.23,225.23,224.37,224.41,112055.0,220.4257,220.4257,219.584,219.6232,112055.0
2022-05-19 15:25:00,224.38,224.7,224.1,224.16,98488.0,219.5938,219.907,219.3198,219.3785,98488.0
2022-05-19 15:30:00,224.11,224.51,224.03,224.03,92254.0,219.3296,219.721,219.2513,219.2513,92254.0
2022-05-19 15:35:00,224.0,224.21,223.79,223.89,49105.0,219.2219,219.4274,219.0164,219.1143,49105.0
2022-05-19 15:40:00,223.84,224.73,223.63,224.66,39672.0,219.0653,219.9363,218.8598,219.8678,39672.0
2022-05-19 15:45:00,224.72,224.94,223.97,224.49,22442.0,219.9265,220.1419,219.1925,219.7015,22442.0
2022-05-19 15:50:00,224.56,224.56,223.47,223.77,43222.0,219.77,219.77,218.7032,218.9968,43222.0
2022-05-19 15:55:00,223.9,224.22,223.67,223.79,86972.0,219.124,219.4372,218.8989,219.0164,86972.0
2022-05-20 09:30:00,226.51,226.87,225.88,226.03,18371.0,221.6784,222.0307,221.0618,221.2086,18371.0
2022-05-20 09:35:00,225.8,226.0,225.05,225.9,9827.0,220.9835,221.1792,220.2495,221.0814,9827.0
2022-05-20 09:40:00,225.78,226.65,225.62,226.58,27874.0,220.9639,221.8154,220.8073,221.7469,27874.0
2022-05-20 09:45:00,226.67,226.9,225.51,225.74,9849.0,221.835,222.06,220.6997,220.9248,9849.0
2022-05-20 09:50:00,225.68,226.23,225.58,226.16,30470.0,220.8661,221.4043,220.7682,221.3358,30470.0
2022-05-20 09:55:00,226.04,226.25,225.55,225.96,44577.0,221.2184,221.4239,220.7388,221.1401,44577.0
2022-05-20 10:00:00,225.91,226.22,225.36,225.66,33942.0,221.0912,221.3946,220.5529,220.8465,33942.0
2022-05-20 10:05:00,225.55,225.68,224.3,224.3,12638.0,220.7388,220.8661,219.5155,219.5155,12638.0
2022-05-20 10:10:00,224.22,224.44,224.09,224.17,5417.0,219.4372,219.6525,219.31,219.3883,5417.0
2022-05-20 10:15:00,224.32,224.58,224.29,224.29,42824.0,219.5351,219.7895,219.5057,219.5057,42824.0
2022-05-20 10:20:00,224.43,224.45,223.8,224.32,14299.0,219.6427,219.6623,219.0262,219.5351,14299.0
2022-05-20 10:25:00,224.33,225.23,224.2,225.05,9599.0,219.5449,220.4257,219.4176,220.2495,9599.0
2022-05-20 10:30:00,224.82,224.95,224.49,224.49,8178.0,220.0244,220.1516,219.7015,219.7015,8178.0
2022-05-20 10:35:00,224.38,224.52,224.23,224.36,5496.0,219.5938,219.7308,219.447,219.5742,5496.0
2022-05-20 10:40:00,224.45,224.78,224.44,224.67,8262.0,219.6623,219.9853,219.6525,219.8776,8262.0
2022-05-20 10:45:00,224.63,224.77,223.86,223.94,8319.0,219.8385,219.9755,219.0849,219.1632,8319.0
2022-05-20 10:50:00,224.05,224.05,223.0,223.02,12700.0,219.2708,219.2708,218.2432,218.2628,12700.0
2022-05-20 10:55:00,222.97,223.1,222.23,222.27,9112.0,218.2139,218.3411,217.4897,217.5288,9112.0
2022-05-20 11:00:00,222.56,222.61,222.34,222.46,3194.0,217.8126,217.8616,217.5973,217.7148,3194.0
2022-05-20 11:05:00,222.31,222.31,221.82,222.04,14315.0,217.568,217.568,217.0884,217.3037,14315.0
2022-05-20 11:10:00,221.94,221.94,221.31,221.69,11642.0,217.2058,217.2058,216.5893,216.9612,11642.0
2022-05-20 11:15:00,221.68,221.68,221.02,221.15,7065.0,216.9514,216.9514,216.3055,216.4327,7065.0
2022-05-20 11:20:00,221.18,221.2,220.87,220.87,5392.0,216.4621,216.4816,216.1587,216.1587,5392.0
2022-05-20 11:25:00,220.87,221.88,220.87,221.68,9259.0,216.1587,217.1471,216.1587,216.9514,9259.0
2022-05-20 11:30:00,221.67,222.24,221.66,221.96,8751.0,216.9416,217.4994,216.9318,217.2254,8751.0
2022-05-20 11:35:00,222.0,222.0,221.28,221.45,3278.0,217.2646,217.2646,216.5599,216.7263,3278.0
2022-05-20 11:40:00,221.49,222.1,221.3,221.34,9786.0,216.7654,217.3624,216.5795,216.6186,9786.0
2022-05-20 11:45:00,221.34,221.85,221.34,221.77,5304.0,216.6186,217.1178,216.6186,217.0395,5304.0
2022-05-20 11:50:00,221.61,221.96,221.39,221.46,6571.0,216.8829,217.2254,216.6676,216.7361,6571.0
2022-05-20 11:55:00,221.43,221.78,221.3,221.3,57761.0,216.7067,217.0493,216.5795,216.5795,57761.0
2022-05-20 12:00:00,221.29,221.46,221.01,221.07,5437.0,216.5697,216.7361,216.2957,216.3544,5437.0
2022-05-20 12:05:00,221.12,221.24,219.96,219.96,16792.0,216.4033,216.5208,215.2681,215.2681,16792.0
2022-05-20 12:10:00,220.05,220.27,219.46,220.19,25368.0,215.3562,215.5715,214.7787,215.4932,25368.0
2022-05-20 12:15:00,220.21,220.21,219.53,219.62,11316.0,215.5127,215.5127,214.8473,214.9353,11316.0
2022-05-20 12:20:00,219.58,220.16,219.54,220.09,9334.0,214.8962,215.4638,214.857,215.3953,9334.0
2022-05-20 12:25:00,220.03,220.03,219.58,219.8,31359.0,215.3366,215.3366,214.8962,215.1115,31359.0
2022-05-20 12:30:00,219.76,220.05,219.46,219.46,11528.0,215.0723,215.3562,214.7787,214.7787,11528.0
2022-05-20 12:35:00,219.46,219.46,218.87,219.01,21793.0,214.7787,214.7787,214.2013,214.3383,21793.0
2022-05-20 12:40:00,218.86,218.87,218.33,218.36,9878.0,214.1915,214.2013,213.6729,213.7022,9878.0
2022-05-20 12:45:00,218.31,218.91,217.89,218.88,17527.0,213.6533,214.2405,213.2422,214.2111,17527.0
2022-05-20 12:50:00,218.81,218.86,218.13,218.28,23323.0,214.1426,214.1915,213.4771,213.6239,23323.0
2022-05-20 12:55:00,218.39,218.83,218.32,218.59,30163.0,213.7316,214.1622,213.6631,213.9273,30163.0
2022-05-20 13:00:00,218.59,218.59,218.02,218.28,23417.0,213.9273,213.9273,213.3695,213.6239,23417.0
2022-05-20 13:05:00,218.29,218.58,217.67,217.88,18490.0,213.6337,213.9175,213.0269,213.2324,18490.0
2022-05-20 13:10:00,217.9,218.0,217.53,217.68,24326.0,213.252,213.3499,212.8899,213.0367,24326.0
2022-05-20 13:15:00,217.92,217.96,217.55,217.74,32898.0,213.2716,213.3107,212.9095,213.0954,32898.0
2022-05-20 13:20:00,217.58,217.77,217.33,217.48,8345.0,212.9388,213.1248,212.6942,212.841,8345.0
2022-05-20 13:25:00,217.38,217.48,217.09,217.12,17025.0,212.7431,212.841,212.4593,212.4887,17025.0
2022-05-20 13:30:00,217.11,218.69,217.1,218.69,24280.0,212.4789,214.0252,212.4691,214.0252,24280.0
2022-05-20 13:35:00,218.49,218.92,218.22,218.51,26379.0,213.8294,214.2503,213.5652,213.849,26379.0
2022-05-20 13:40:00,218.44,218.77,218.15,218.72,20701.0,213.7805,214.1035,213.4967,214.0545,20701.0
2022-05-20 13:45:00,218.46,219.27,218.46,218.9,16118.0,213.8001,214.5928,213.8001,214.2307,16118.0
2022-05-20 13:50:00,218.96,219.62,218.54,219.28,34083.0,214.2894,214.9353,213.8784,214.6026,34083.0
2022-05-20 13:55:00,219.28,219.48,219.05,219.16,10441.0,214.6026,214.7983,214.3775,214.4851,10441.0
2022-05-20 14:00:00,219.16,219.27,218.74,218.93,12071.0,214.4851,214.5928,214.0741,214.2601,12071.0
2022-05-20 14:05:00,218.81,218.81,218.15,218.45,11915.0,214.1426,214.1426,213.4967,213.7903,11915.0
2022-05-20 14:10:00,218.61,218.86,218.44,218.55,10495.0,213.9469,214.1915,213.7805,213.8882,10495.0
2022-05-20 14:15:00,218.48,218.64,217.86,218.13,10642.0,213.8197,213.9762,213.2129,213.4771,10642.0
2022-05-20 14:20:00,218.09,218.26,217.76,218.13,88556.0,213.438,213.6043,213.115,213.4771,88556.0
2022-05-20 14:25:00,218.03,218.25,217.86,218.21,6221.0,213.3792,213.5946,213.2129,213.5554,6221.0
2022-05-20 14:30:00,218.33,218.33,217.53,217.71,88569.0,213.6729,213.6729,212.8899,213.0661,88569.0
2022-05-20 14:35:00,217.77,218.17,217.77,217.99,14547.0,213.1248,213.5163,213.1248,213.3401,14547.0
2022-05-20 14:40:00,217.86,218.74,217.85,218.73,10367.0,213.2129,214.0741,213.2031,214.0643,10367.0
2022-05-20 14:45:00,218.67,218.85,218.15,218.71,12200.0,214.0056,214.1818,213.4967,214.0447,12200.0
2022-05-20 14:50:00,218.69,219.78,218.46,219.44,9148.0,214.0252,215.0919,213.8001,214.7592,9148.0
2022-05-20 14:55:00,219.52,219.56,218.94,218.95,15501.0,214.8375,214.8766,214.2698,214.2796,15501.0
2022-05-20 15:00:00,218.99,219.4,218.38,218.55,18537.0,214.3188,214.72,213.7218,213.8882,18537.0
2022-05-20 15:05:00,218.55,218.66,218.13,218.36,40790.0,213.8882,213.9958,213.4771,213.7022,40790.0
2022-05-20 15:10:00,218.32,218.54,218.18,218.4,29032.0,213.6631,213.8784,213.526,213.7414,29032.0
2022-05-20 15:15:00,218.47,219.2,218.47,218.84,34722.0,213.8099,214.5243,213.8099,214.172,34722.0
2022-05-20 15:20:00,219.02,219.55,218.85,219.18,17221.0,214.3481,214.8668,214.1818,214.5047,17221.0
2022-05-20 15:25:00,219.24,220.34,219.07,220.29,33607.0,214.5634,215.64,214.3971,215.591,33607.0
2022-05-20 15:30:00,220.34,221.01,219.85,220.88,29885.0,215.64,216.2957,215.1604,216.1685,29885.0
2022-05-20 15:35:00,220.79,222.07,220.67,221.36,81621.0,216.0804,217.3331,215.9629,216.6382,81621.0
2022-05-20 15:40:00,221.49,222.81,221.49,222.15,28452.0,216.7654,218.0573,216.7654,217.4114,28452.0
2022-05-20 15:45:00,222.23,222.38,221.43,222.32,42652.0,217.4897,217.6365,216.7067,217.5777,42652.0
2022-05-20 15:50:00,222.62,223.11,222.26,222.9,62994.0,217.8713,218.3509,217.519,218.1454,62994.0
2022-05-20 15:55:00,223.02,223.49,222.66,223.37,127150.0,218.2628,218.7228,217.9105,218.6053,127150.0
2022-05-23 09:30:00,224.42,224.48,223.63,224.27,78874.0,219.6329,219.6917,218.8598,219.4861,78874.0
2022-05-23 09:35:00,224.01,224.02,223.03,223.32,63233.0,219.2317,219.2415,218.2726,218.5564,63233.0
2022-05-23 09:40:00,223.1,225.02,223.1,224.74,6982.0,218.3411,220.2201,218.3411,219.9461,6982.0
2022-05-23 09:45:00,224.84,225.97,224.61,225.5,22436.0,220.044,221.1499,219.8189,220.6899,22436.0
2022-05-23 09:50:00,225.52,225.83,224.89,224.89,22213.0,220.7095,221.0129,220.0929,220.0929,22213.0
2022-05-23 09:55:00,224.91,224.91,223.62,223.71,20366.0,220.1125,220.1125,218.85,218.9381,20366.0
2022-05-23 10:00:00,223.77,223.77,222.49,222.67,13949.0,218.9968,218.9968,217.7441,217.9203,13949.0
2022-05-23 10:05:00,222.85,223.06,222.58,222.87,4300.0,218.0964,218.302,217.8322,218.116,4300.0
2022-05-23 10:10:00,222.86,223.67,222.72,223.41,15724.0,218.1062,218.8989,217.9692,218.6445,15724.0
2022-05-23 10:15:00,223.54,224.09,223.41,224.05,20373.0,218.7717,219.31,218.6445,219.2708,20373.0
2022-05-23 10:20:00,223.68,224.26,223.56,224.05,13359.0,218.9087,219.4764,218.7913,219.2708,13359.0
2022-05-23 10:25:00,224.03,224.54,223.02,224.54,5037.0,219.2513,219.7504,218.2628,219.7504,5037.0
2022-05-23 10:30:00,224.56,225.25,224.29,224.76,12220.0,219.77,220.4452,219.5057,219.9657,12220.0
2022-05-23 10:35:00,224.96,225.07,224.5,224.83,147716.0,220.1614,220.2691,219.7112,220.0342,147716.0
2022-05-23 10:40:00,224.87,225.17,224.52,224.52,9789.0,220.0733,220.3669,219.7308,219.7308,9789.0
2022-05-23 10:45:00,224.82,225.51,224.2,224.8,10361.0,220.0244,220.6997,219.4176,220.0048,10361.0
2022-05-23 10:50:00,224.64,224.78,223.81,224.16,11029.0,219.8483,219.9853,219.036,219.3785,11029.0
2022-05-23 10:55:00,224.25,224.55,224.07,224.54,31667.0,219.4666,219.7602,219.2904,219.7504,31667.0
2022-05-23 11:00:00,224.29,225.62,224.25,225.46,15978.0,219.5057,220.8073,219.4666,220.6508,15978.0
2022-05-23 11:05:00,225.6,225.78,225.36,225.36,8736.0,220.7878,220.9639,220.5529,220.5529,8736.0
2022-05-23 11:10:00,225.24,225.79,225.11,225.77,13246.0,220.4355,220.9737,220.3082,220.9541,13246.0
2022-05-23 11:15:00,225.82,226.02,225.3,225.4,19575.0,221.0031,221.1988,220.4942,220.592,19575.0
2022-05-23 11:20:00,225.24,225.65,225.23,225.59,16886.0,220.4355,220.8367,220.4257,220.778,16886.0
2022-05-23 11:25:00,225.62,225.86,225.49,225.78,11069.0,220.8073,221.0422,220.6801,220.9639,11069.0
2022-05-23 11:30:00,225.83,226.51,225.75,226.5,13066.0,221.0129,221.6784,220.9346,221.6686,13066.0
2022-05-23 11:35:00,226.53,226.7,226.25,226.7,4293.0,221.6979,221.8643,221.4239,221.8643,4293.0
2022-05-23 11:40:00,226.65,226.66,226.27,226.38,11165.0,221.8154,221.8252,221.4435,221.5511,11165.0
2022-05-23 11:45:00,226.38,226.5,225.77,226.05,12627.0,221.5511,221.6686,220.9541,221.2282,12627.0
2022-05-23 11:50:00,226.06,226.27,225.89,226.21,10481.0,221.238,221.4435,221.0716,221.3848,10481.0
2022-05-23 11:55:00,226.23,226.61,226.18,226.26,11617.0,221.4043,221.7762,221.3554,221.4337,11617.0
2022-05-23 12:00:00,226.33,227.04,226.22,226.94,5783.0,221.5022,222.1971,221.3946,222.0992,5783.0
2022-05-23 12:05:00,227.01,227.41,226.91,227.23,7557.0,222.1677,222.5592,222.0698,222.383,7557.0
2022-05-23 12:10:00,227.24,227.27,226.93,226.93,6732.0,222.3928,222.4222,222.0894,222.0894,6732.0
2022-05-23 12:15:00,227.06,227.18,226.69,226.87,10167.0,222.2166,222.3341,221.8545,222.0307,10167.0
2022-05-23 12:20:00,226.88,227.29,226.88,227.18,5823.0,222.0405,222.4417,222.0405,222.3341,5823.0
2022-05-23 12:25:00,227.08,227.13,226.72,226.72,11074.0,222.2362,222.2851,221.8839,221.8839,11074.0
2022-05-23 12:30:00,226.7,226.7,226.29,226.5,24436.0,221.8643,221.8643,221.4631,221.6686,24436.0
2022-05-23 12:35:00,226.57,226.91,226.48,226.91,5330.0,221.7371,222.0698,221.649,222.0698,5330.0
2022-05-23 12:40:00,226.92,226.92,226.64,226.78,10513.0,222.0796,222.0796,221.8056,221.9426,10513.0
2022-05-23 12:45:00,226.87,226.92,226.2,226.21,3500.0,222.0307,222.0796,221.375,221.3848,3500.0
2022-05-23 12:50:00,226.26,226.32,226.01,226.08,8235.0,221.4337,221.4924,221.189,221.2575,8235.0
2022-05-23 12:55:00,226.03,226.24,225.97,226.24,2965.0,221.2086,221.4141,221.1499,221.4141,2965.0
2022-05-23 13:00:00,226.15,226.27,225.94,225.95,3785.0,221.326,221.4435,221.1205,221.1303,3785.0
2022-05-23 13:05:00,225.8,225.98,225.64,225.89,16029.0,220.9835,221.1597,220.8269,221.0716,16029.0
2022-05-23 13:10:00,225.85,226.09,225.71,225.97,11857.0,221.0324,221.2673,220.8954,221.1499,11857.0
2022-05-23 13:15:00,225.93,225.93,225.37,225.44,27066.0,221.1107,221.1107,220.5627,220.6312,27066.0
2022-05-23 13:20:00,225.42,225.5,225.02,225.49,12831.0,220.6116,220.6899,220.2201,220.6801,12831.0
2022-05-23 13:25:00,225.54,225.72,225.53,225.69,2461.0,220.7291,220.9052,220.7193,220.8759,2461.0
2022-05-23 13:30:00,225.64,226.2,225.43,226.08,3881.0,220.8269,221.375,220.6214,221.2575,3881.0
2022-05-23 13:35:00,225.92,226.18,225.92,226.02,16148.0,221.1009,221.3554,221.1009,221.1988,16148.0
2022-05-23 13:40:00,225.95,226.26,225.95,226.2,1957.0,221.1303,221.4337,221.1303,221.375,1957.0
2022-05-23 13:45:00,226.15,226.75,226.15,226.61,5834.0,221.326,221.9132,221.326,221.7762,5834.0
2022-05-23 13:50:00,226.58,226.58,226.3,226.34,4859.0,221.7469,221.7469,221.4728,221.512,4859.0
2022-05-23 13:55:00,226.36,226.57,226.3,226.57,4082.0,221.5316,221.7371,221.4728,221.7371,4082.0
2022-05-23 14:00:00,226.83,226.83,226.28,226.43,9324.0,221.9915,221.9915,221.4533,221.6001,9324.0
2022-05-23 14:05:00,226.47,226.75,226.37,226.69,4330.0,221.6392,221.9132,221.5414,221.8545,4330.0
2022-05-23 14:10:00,226.66,227.07,226.66,227.01,16323.0,221.8252,222.2264,221.8252,222.1677,16323.0
2022-05-23 14:15:00,227.01,227.14,226.88,227.13,20224.0,222.1677,222.2949,222.0405,222.2851,20224.0
2022-05-23 14:20:00,227.1,227.26,226.92,227.0,13880.0,222.2558,222.4124,222.0796,222.1579,13880.0
2022-05-23 14:25:00,227.02,227.08,226.7,226.76,98306.0,222.1775,222.2362,221.8643,221.923,98306.0
2022-05-23 14:30:00,226.78,226.99,226.72,226.88,6327.0,221.9426,222.1481,221.8839,222.0405,6327.0
2022-05-23 14:35:00,226.8,227.03,226.77,226.96,24914.0,221.9622,222.1873,221.9328,222.1188,24914.0
2022-05-23 14:40:00,226.95,227.44,226.77,227.44,14971.0,222.109,222.5885,221.9328,222.5885,14971.0
2022-05-23 14:45:00,227.48,227.49,226.57,226.69,31604.0,222.6277,222.6375,221.7371,221.8545,31604.0
2022-05-23 14:50:00,226.64,226.89,226.36,226.65,26124.0,221.8056,222.0503,221.5316,221.8154,26124.0
2022-05-23 14:55:00,226.65,226.72,226.33,226.5,47272.0,221.8154,221.8839,221.5022,221.6686,47272.0
2022-05-23 15:00:00,226.52,226.81,226.51,226.67,22849.0,221.6882,221.972,221.6784,221.835,22849.0
2022-05-23 15:05:00,226.75,227.1,226.69,227.1,25626.0,221.9132,222.2558,221.8545,222.2558,25626.0
2022-05-23 15:10:00,227.06,227.09,226.25,226.43,25802.0,222.2166,222.246,221.4239,221.6001,25802.0
2022-05-23 15:15:00,226.44,226.68,226.39,226.65,10414.0,221.6099,221.8447,221.5609,221.8154,10414.0
2022-05-23 15:20:00,226.74,226.77,225.99,226.22,36377.0,221.9035,221.9328,221.1695,221.3946,36377.0
2022-05-23 15:25:00,226.16,226.49,226.1,226.27,60353.0,221.3358,221.6588,221.2771,221.4435,60353.0
2022-05-23 15:30:00,226.28,226.68,226.2,226.64,74874.0,221.4533,221.8447,221.375,221.8056,74874.0
2022-05-23 15:35:00,226.63,226.91,226.14,226.16,25764.0,221.7958,222.0698,221.3163,221.3358,25764.0
2022-05-23 15:40:00,226.16,226.46,225.98,226.18,32327.0,221.3358,221.6294,221.1597,221.3554,32327.0
2022-05-23 15:45:00,226.24,226.24,225.77,225.97,27609.0,221.4141,221.4141,220.9541,221.1499,27609.0
2022-05-23 15:50:00,226.05,226.96,226.05,226.46,42976.0,221.2282,222.1188,221.2282,221.6294,42976.0
2022-05-23 15:55:00,226.52,227.3,226.37,227.2,38788.0,221.6882,222.4515,221.5414,222.3536,38788.0
2022-05-24 09:30:00,223.28,223.82,222.79,222.85,17694.0,218.5173,219.0457,218.0377,218.0964,17694.0
2022-05-24 09:35:00,222.7,222.98,222.11,222.16,15236.0,217.9496,218.2237,217.3722,217.4212,15236.0
2022-05-24 09:40:00,222.29,222.39,221.9,221.99,3744.0,217.5484,217.6462,217.1667,217.2548,3744.0
2022-05-24 09:45:00,222.18,222.26,221.3,221.45,6705.0,217.4407,217.519,216.5795,216.7263,6705.0
2022-05-24 09:50:00,221.45,222.12,221.37,221.76,12998.0,216.7263,217.382,216.648,217.0297,12998.0
2022-05-24 09:55:00,221.63,221.65,220.93,220.93,6405.0,216.9025,216.922,216.2174,216.2174,6405.0
2022-05-24 10:00:00,220.97,220.97,220.25,220.25,5249.0,216.2565,216.2565,215.5519,215.5519,5249.0
2022-05-24 10:05:00,220.23,220.63,219.85,219.94,26359.0,215.5323,215.9238,215.1604,215.2485,26359.0
2022-05-24 10:10:00,219.97,220.0,219.22,219.23,7901.0,215.2779,215.3072,214.5439,214.5537,7901.0
2022-05-24 10:15:00,219.16,219.25,218.82,218.94,10858.0,214.4851,214.5732,214.1524,214.2698,10858.0
2022-05-24 10:20:00,219.08,219.82,219.08,219.44,5366.0,214.4069,215.1311,214.4069,214.7592,5366.0
2022-05-24 10:25:00,219.41,220.15,219.23,220.14,8430.0,214.7298,215.454,214.5537,215.4442,8430.0
2022-05-24 10:30:00,220.05,220.37,219.88,220.08,7092.0,215.3562,215.6693,215.1898,215.3855,7092.0
2022-05-24 10:35:00,219.82,220.36,219.63,219.82,12671.0,215.1311,215.6595,214.9451,215.1311,12671.0
2022-05-24 10:40:00,219.79,220.26,219.46,220.18,4450.0,215.1017,215.5617,214.7787,215.4834,4450.0
2022-05-24 10:45:00,220.06,220.39,219.36,219.36,5558.0,215.3659,215.6889,214.6809,214.6809,5558.0
2022-05-24 10:50:00,219.33,219.58,219.13,219.18,23783.0,214.6515,214.8962,214.4558,214.5047,23783.0
2022-05-24 10:55:00,219.25,219.8,219.13,219.8,15664.0,214.5732,215.1115,214.4558,215.1115,15664.0
2022-05-24 11:00:00,219.77,220.09,219.65,219.96,9114.0,215.0821,215.3953,214.9647,215.2681,9114.0
2022-05-24 11:05:00,219.81,220.23,219.61,219.88,15711.0,215.1213,215.5323,214.9255,215.1898,15711.0
2022-05-24 11:10:00,219.78,220.02,219.58,219.68,12086.0,215.0919,215.3268,214.8962,214.9941,12086.0
2022-05-24 11:15:00,219.72,220.54,219.54,219.66,34067.0,215.0332,215.8357,214.857,214.9745,34067.0
2022-05-24 11:20:00,219.63,220.12,219.46,220.11,39904.0,214.9451,215.4247,214.7787,215.4149,39904.0
2022-05-24 11:25:00,220.15,220.35,219.95,220.35,4835.0,215.454,215.6498,215.2583,215.6498,4835.0
2022-05-24 11:30:00,220.48,220.48,219.87,220.12,19161.0,215.777,215.777,215.18,215.4247,19161.0
2022-05-24 11:35:00,220.04,220.16,219.93,220.1,14123.0,215.3464,215.4638,215.2387,215.4051,14123.0
2022-05-24 11:40:00,220.1,220.68,220.03,220.68,39236.0,215.4051,215.9727,215.3366,215.9727,39236.0
2022-05-24 11:45:00,220.65,221.73,220.65,221.55,48989.0,215.9434,217.0003,215.9434,216.8242,48989.0
2022-05-24 11:50:00,221.62,221.63,221.26,221.44,6833.0,216.8927,216.9025,216.5404,216.7165,6833.0
2022-05-24 11:55:00,221.32,221.75,221.22,221.32,10720.0,216.5991,217.0199,216.5012,216.5991,10720.0
2022-05-24 12:00:00,221.29,221.37,221.04,221.36,6735.0,216.5697,216.648,216.325,216.6382,6735.0
2022-05-24 12:05:00,221.48,221.87,221.19,221.85,9423.0,216.7557,217.1373,216.4718,217.1178,9423.0
2022-05-24 12:10:00,221.73,222.34,221.73,222.34,21696.0,217.0003,217.5973,217.0003,217.5973,21696.0
2022-05-24 12:15:00,222.38,222.99,222.29,222.43,14314.0,217.6365,218.2334,217.5484,217.6854,14314.0
2022-05-24 12:20:00,222.29,222.3,221.84,221.91,4299.0,217.5484,217.5582,217.108,217.1765,4299.0
2022-05-24 12:25:00,221.98,222.0,221.61,221.65,12415.0,217.245,217.2646,216.8829,216.922,12415.0
2022-05-24 12:30:00,221.66,221.81,221.09,221.11,10595.0,216.9318,217.0786,216.374,216.3936,10595.0
2022-05-24 12:35:00,221.14,221.22,220.64,220.68,27154.0,216.4229,216.5012,215.9336,215.9727,27154.0
2022-05-24 12:40:00,220.78,220.8,220.61,220.65,8071.0,216.0706,216.0902,215.9042,215.9434,8071.0
2022-05-24 12:45:00,220.62,220.87,220.55,220.87,6937.0,215.914,216.1587,215.8455,216.1587,6937.0
2022-05-24 12:50:00,220.81,220.94,220.62,220.67,11880.0,216.0999,216.2272,215.914,215.9629,11880.0
2022-05-24 12:55:00,220.99,221.51,220.92,221.09,22082.0,216.2761,216.785,216.2076,216.374,22082.0
2022-05-24 13:00:00,220.96,221.06,220.15,220.2,4858.0,216.2468,216.3446,215.454,215.503,4858.0
2022-05-24 13:05:00,220.09,220.46,220.09,220.35,11958.0,215.3953,215.7574,215.3953,215.6498,11958.0
2022-05-24 13:10:00,220.22,220.54,220.21,220.41,30794.0,215.5225,215.8357,215.5127,215.7085,30794.0
2022-05-24 13:15:00,220.32,220.71,220.2,220.56,8023.0,215.6204,216.0021,215.503,215.8553,8023.0
2022-05-24 13:20:00,220.4,220.52,220.17,220.38,5726.0,215.6987,215.8161,215.4736,215.6791,5726.0
2022-05-24 13:25:00,220.26,220.8,220.16,220.8,2714.0,215.5617,216.0902,215.4638,216.0902,2714.0
2022-05-24 13:30:00,220.56,220.63,220.34,220.63,2968.0,215.8553,215.9238,215.64,215.9238,2968.0
2022-05-24 13:35:00,220.57,221.23,220.51,221.19,10176.0,215.8651,216.511,215.8063,216.4718,10176.0
2022-05-24 13:40:00,221.22,222.02,221.22,221.54,5900.0,216.5012,217.2841,216.5012,216.8144,5900.0
2022-05-24 13:45:00,221.83,222.18,221.48,221.61,9098.0,217.0982,217.4407,216.7557,216.8829,9098.0
2022-05-24 13:50:00,221.71,222.07,221.69,221.85,7852.0,216.9808,217.3331,216.9612,217.1178,7852.0
2022-05-24 13:55:00,221.9,222.07,221.62,221.74,12610.0,217.1667,217.3331,216.8927,217.0101,12610.0
2022-05-24 14:00:00,221.77,221.77,221.29,221.33,18708.0,217.0395,217.0395,216.5697,216.6089,18708.0
2022-05-24 14:05:00,221.22,222.39,221.19,222.18,47513.0,216.5012,217.6462,216.4718,217.4407,47513.0
2022-05-24 14:10:00,222.15,222.8,222.0,222.09,19505.0,217.4114,218.0475,217.2646,217.3526,19505.0
2022-05-24 14:15:00,222.05,222.05,221.45,221.66,13809.0,217.3135,217.3135,216.7263,216.9318,13809.0
2022-05-24 14:20:00,221.54,221.91,221.35,221.88,18976.0,216.8144,217.1765,216.6284,217.1471,18976.0
2022-05-24 14:25:00,221.91,222.23,221.79,221.79,22482.0,217.1765,217.4897,217.059,217.059,22482.0
2022-05-24 14:30:00,221.57,221.86,221.5,221.85,4827.0,216.8437,217.1276,216.7752,217.1178,4827.0
2022-05-24 14:35:00,222.0,222.29,221.78,222.16,7231.0,217.2646,217.5484,217.0493,217.4212,7231.0
2022-05-24 14:40:00,222.27,222.34,221.14,221.14,14892.0,217.5288,217.5973,216.4229,216.4229,14892.0
2022-05-24 14:45:00,221.15,221.2,220.54,220.7,11086.0,216.4327,216.4816,215.8357,215.9923,11086.0
2022-05-24 14:50:00,220.66,220.77,220.46,220.47,13930.0,215.9531,216.0608,215.7574,215.7672,13930.0
2022-05-24 14:55:00,220.39,220.81,220.28,220.78,23189.0,215.6889,216.0999,215.5813,216.0706,23189.0
2022-05-24 15:00:00,220.72,221.47,220.72,221.3,20522.0,216.0119,216.7459,216.0119,216.5795,20522.0
2022-05-24 15:05:00,221.41,221.66,221.14,221.31,27071.0,216.6872,216.9318,216.4229,216.5893,27071.0
2022-05-24 15:10:00,221.32,221.74,221.32,221.44,70607.0,216.5991,217.0101,216.5991,216.7165,70607.0
2022-05-24 15:15:00,221.51,221.7,221.16,221.16,39549.0,216.785,216.971,216.4425,216.4425,39549.0
2022-05-24 15:20:00,221.26,221.78,220.81,221.6,176867.0,216.5404,217.0493,216.0999,216.8731,176867.0
2022-05-24 15:25:00,221.62,222.0,221.39,221.72,52584.0,216.8927,217.2646,216.6676,216.9905,52584.0
2022-05-24 15:30:00,221.85,222.05,221.77,222.0,112843.0,217.1178,217.3135,217.0395,217.2646,112843.0
2022-05-24 15:35:00,222.03,223.54,222.02,223.18,69811.0,217.2939,218.7717,217.2841,218.4194,69811.0
2022-05-24 15:40:00,223.26,223.44,222.74,222.76,23233.0,218.4977,218.6738,217.9888,218.0084,23233.0
2022-05-24 15:45:00,222.66,223.38,222.65,222.9,43863.0,217.9105,218.6151,217.9007,218.1454,43863.0
2022-05-24 15:50:00,223.03,223.21,222.1,222.1,35294.0,218.2726,218.4488,217.3624,217.3624,35294.0
2022-05-24 15:55:00,222.1,222.75,221.98,222.67,84789.0,217.3624,217.9986,217.245,217.9203,84789.0
2022-05-25 09:30:00,221.33,222.81,221.25,222.51,47168.0,216.6089,218.0573,216.5306,217.7637,47168.0
2022-05-25 09:35:00,222.62,223.59,222.56,223.21,20089.0,217.8713,218.8207,217.8126,218.4488,20089.0
2022-05-25 09:40:00,223.23,223.48,222.66,223.22,28925.0,218.4683,218.713,217.9105,218.4585,28925.0
2022-05-25 09:45:00,223.35,223.92,222.22,222.28,23448.0,218.5858,219.1436,217.4799,217.5386,23448.0
2022-05-25 09:50:00,222.31,222.8,222.24,222.63,12080.0,217.568,218.0475,217.4994,217.8811,12080.0
2022-05-25 09:55:00,222.69,223.28,222.59,223.0,9516.0,217.9398,218.5173,217.842,218.2432,9516.0
2022-05-25 10:00:00,222.93,223.44,222.64,223.29,18602.0,218.1747,218.6738,217.8909,218.527,18602.0
2022-05-25 10:05:00,223.11,223.12,222.26,222.51,14128.0,218.3509,218.3607,217.519,217.7637,14128.0
2022-05-25 10:10:00,222.52,223.73,222.38,223.73,6333.0,217.7735,218.9577,217.6365,218.9577,6333.0
2022-05-25 10:15:00,223.61,224.36,223.58,224.3,76541.0,218.8402,219.5742,218.8109,219.5155,76541.0
2022-05-25 10:20:00,224.12,224.28,223.83,224.2,10608.0,219.3393,219.4959,219.0555,219.4176,10608.0
2022-05-25 10:25:00,224.28,224.85,224.24,224.84,7467.0,219.4959,220.0538,219.4568,220.044,7467.0
2022-05-25 10:30:00,224.93,225.32,224.69,225.31,10370.0,220.1321,220.5137,219.8972,220.504,10370.0
2022-05-25 10:35:00,225.46,225.58,225.2,225.41,36068.0,220.6508,220.7682,220.3963,220.6018,36068.0
2022-05-25 10:40:00,225.45,225.46,224.63,224.89,34426.0,220.641,220.6508,219.8385,220.0929,34426.0
2022-05-25 10:45:00,225.01,225.01,224.22,224.48,22335.0,220.2104,220.2104,219.4372,219.6917,22335.0
2022-05-25 10:50:00,224.53,224.67,224.48,224.54,16048.0,219.7406,219.8776,219.6917,219.7504,16048.0
2022-05-25 10:55:00,224.47,224.92,224.47,224.83,6297.0,219.6819,220.1223,219.6819,220.0342,6297.0
2022-05-25 11:00:00,224.63,224.91,224.04,224.04,6534.0,219.8385,220.1125,219.2611,219.2611,6534.0
2022-05-25 11:05:00,224.22,224.8,224.12,224.6,5986.0,219.4372,220.0048,219.3393,219.8091,5986.0
2022-05-25 11:10:00,224.51,224.98,224.5,224.77,7883.0,219.721,220.181,219.7112,219.9755,7883.0
2022-05-25 11:15:00,224.88,225.01,224.63,224.75,10521.0,220.0831,220.2104,219.8385,219.9559,10521.0
2022-05-25 11:20:00,224.69,224.75,224.47,224.69,7275.0,219.8972,219.9559,219.6819,219.8972,7275.0
2022-05-25 11:25:00,224.71,224.71,224.43,224.46,23622.0,219.9168,219.9168,219.6427,219.6721,23622.0
2022-05-25 11:30:00,224.4,224.5,223.81,223.89,6007.0,219.6134,219.7112,219.036,219.1143,6007.0
2022-05-25 11:35:00,223.88,223.96,223.41,223.79,12759.0,219.1045,219.1828,218.6445,219.0164,12759.0
2022-05-25 11:40:00,223.81,224.3,223.65,224.2,5988.0,219.036,219.5155,218.8794,219.4176,5988.0
2022-05-25 11:45:00,224.15,224.35,224.02,224.32,2580.0,219.3687,219.5644,219.2415,219.5351,2580.0
2022-05-25 11:50:00,224.31,224.35,224.05,224.12,2934.0,219.5253,219.5644,219.2708,219.3393,2934.0
2022-05-25 11:55:00,224.22,224.41,224.08,224.11,4251.0,219.4372,219.6232,219.3002,219.3296,4251.0
2022-05-25 12:00:00,224.12,224.37,224.08,224.24,5366.0,219.3393,219.584,219.3002,219.4568,5366.0
2022-05-25 12:05:00,224.32,224.32,223.73,223.86,14594.0,219.5351,219.5351,218.9577,219.0849,14594.0
2022-05-25 12:10:00,223.78,224.17,223.78,224.16,10300.0,219.0066,219.3883,219.0066,219.3785,10300.0
2022-05-25 12:15:00,224.13,224.2,223.72,223.89,4795.0,219.3491,219.4176,218.9479,219.1143,4795.0
2022-05-25 12:20:00,223.69,223.78,223.24,223.48,8235.0,218.9185,219.0066,218.4781,218.713,8235.0
2022-05-25 12:25:00,223.44,223.45,223.09,223.24,3372.0,218.6738,218.6836,218.3313,218.4781,3372.0
2022-05-25 12:30:00,223.42,223.7,223.21,223.26,5523.0,218.6543,218.9283,218.4488,218.4977,5523.0
2022-05-25 12:35:00,223.23,223.3,222.95,223.22,4668.0,218.4683,218.5368,218.1943,218.4585,4668.0
2022-05-25 12:40:00,223.14,223.4,223.13,223.4,3569.0,218.3802,218.6347,218.3705,218.6347,3569.0
2022-05-25 12:45:00,223.39,223.9,223.39,223.9,3395.0,218.6249,219.124,218.6249,219.124,3395.0
2022-05-25 12:50:00,223.64,223.72,223.49,223.57,2938.0,218.8696,218.9479,218.7228,218.8011,2938.0
2022-05-25 12:55:00,223.53,223.88,223.34,223.88,2696.0,218.7619,219.1045,218.576,219.1045,2696.0
2022-05-25 13:00:00,223.88,223.89,223.63,223.64,2032.0,219.1045,219.1143,218.8598,218.8696,2032.0
2022-05-25 13:05:00,223.76,223.76,223.57,223.66,17076.0,218.987,218.987,218.8011,218.8892,17076.0
2022-05-25 13:10:00,223.73,223.73,223.13,223.55,6363.0,218.9577,218.9577,218.3705,218.7815,6363.0
2022-05-25 13:15:00,223.6,223.83,223.52,223.75,1952.0,218.8304,219.0555,218.7521,218.9772,1952.0
2022-05-25 13:20:00,223.45,223.65,223.34,223.49,15114.0,218.6836,218.8794,218.576,218.7228,15114.0
2022-05-25 13:25:00,223.44,223.92,223.33,223.84,15539.0,218.6738,219.1436,218.5662,219.0653,15539.0
2022-05-25 13:30:00,223.87,224.0,223.74,223.99,7065.0,219.0947,219.2219,218.9675,219.2121,7065.0
2022-05-25 13:35:00,224.03,224.42,224.02,224.16,7004.0,219.2513,219.6329,219.2415,219.3785,7004.0
2022-05-25 13:40:00,224.2,224.31,223.96,224.26,15001.0,219.4176,219.5253,219.1828,219.4764,15001.0
2022-05-25 13:45:00,224.28,224.36,224.14,224.32,3910.0,219.4959,219.5742,219.3589,219.5351,3910.0
2022-05-25 13:50:00,224.43,224.43,223.91,223.98,12095.0,219.6427,219.6427,219.1338,219.2023,12095.0
2022-05-25 13:55:00,224.02,224.21,223.87,224.14,4636.0,219.2415,219.4274,219.0947,219.3589,4636.0
2022-05-25 14:00:00,224.08,225.44,223.85,224.7,17618.0,219.3002,220.6312,219.0751,219.907,17618.0
2022-05-25 14:05:00,224.92,225.0,222.67,223.46,22868.0,220.1223,220.2006,217.9203,218.6934,22868.0
2022-05-25 14:10:00,223.79,224.6,223.57,224.22,23580.0,219.0164,219.8091,218.8011,219.4372,23580.0
2022-05-25 14:15:00,224.21,225.2,224.21,224.73,14130.0,219.4274,220.3963,219.4274,219.9363,14130.0
2022-05-25 14:20:00,224.62,225.36,224.54,224.97,121572.0,219.8287,220.5529,219.7504,220.1712,121572.0
2022-05-25 14:25:00,225.03,225.73,224.86,225.59,17080.0,220.2299,220.915,220.0636,220.778,17080.0
2022-05-25 14:30:00,225.74,225.9,225.45,225.84,10926.0,220.9248,221.0814,220.641,221.0227,10926.0
2022-05-25 14:35:00,225.8,225.98,225.26,225.29,44723.0,220.9835,221.1597,220.455,220.4844,44723.0
2022-05-25 14:40:00,225.35,225.89,225.35,225.52,24671.0,220.5431,221.0716,220.5431,220.7095,24671.0
2022-05-25 14:45:00,225.68,225.74,225.37,225.46,5478.0,220.8661,220.9248,220.5627,220.6508,5478.0
2022-05-25 14:50:00,225.5,226.31,225.49,226.21,15986.0,220.6899,221.4826,220.6801,221.3848,15986.0
2022-05-25 14:55:00,226.23,226.3,226.04,226.2,12400.0,221.4043,221.4728,221.2184,221.375,12400.0
2022-05-25 15:00:00,226.19,227.11,226.05,227.0,27418.0,221.3652,222.2656,221.2282,222.1579,27418.0
2022-05-25 15:05:00,226.97,227.23,226.74,227.15,22040.0,222.1286,222.383,221.9035,222.3047,22040.0
2022-05-25 15:10:00,227.12,227.35,227.07,227.2,14480.0,222.2754,222.5004,222.2264,222.3536,14480.0
2022-05-25 15:15:00,227.22,227.22,226.69,226.8,76820.0,222.3732,222.3732,221.8545,221.9622,76820.0
2022-05-25 15:20:00,226.85,226.91,226.54,226.79,15974.0,222.0111,222.0698,221.7077,221.9524,15974.0
2022-05-25 15:25:00,226.78,226.88,226.6,226.64,11276.0,221.9426,222.0405,221.7664,221.8056,11276.0
2022-05-25 15:30:00,226.67,226.99,226.37,226.46,22729.0,221.835,222.1481,221.5414,221.6294,22729.0
2022-05-25 15:35:00,226.46,226.47,225.99,226.09,28175.0,221.6294,221.6392,221.1695,221.2673,28175.0
2022-05-25 15:40:00,226.1,226.22,225.76,226.16,23059.0,221.2771,221.3946,220.9444,221.3358,23059.0
2022-05-25 15:45:00,226.1,226.12,225.64,225.87,25434.0,221.2771,221.2967,220.8269,221.052,25434.0
2022-05-25 15:50:00,225.83,225.83,225.07,225.55,24661.0,221.0129,221.0129,220.2691,220.7388,24661.0
2022-05-25 15:55:00,225.5,225.94,225.5,225.88,33628.0,220.6899,221.1205,220.6899,221.0618,33628.0
2022-05-26 09:30:00,225.53,227.02,225.41,226.98,36782.0,220.7193,222.1775,220.6018,222.1383,36782.0
2022-05-26 09:35:00,226.98,228.13,226.98,227.79,10607.0,222.1383,223.2638,222.1383,222.9311,10607.0
2022-05-26 09:40:00,227.51,228.07,227.37,227.71,13956.0,222.657,223.2051,222.52,222.8528,13956.0
2022-05-26 09:45:00,227.75,228.22,227.49,228.15,7243.0,222.8919,223.3519,222.6375,223.2834,7243.0
2022-05-26 09:50:00,228.13,228.99,228.13,228.74,20083.0,223.2638,224.1055,223.2638,223.8608,20083.0
2022-05-26 09:55:00,228.75,229.05,228.56,229.03,5242.0,223.8706,224.1642,223.6846,224.1446,5242.0
2022-05-26 10:00:00,228.95,229.24,228.73,228.73,11568.0,224.0663,224.3501,223.851,223.851,11568.0
2022-05-26 10:05:00,228.78,229.22,228.77,229.03,17767.0,223.8999,224.3306,223.8902,224.1446,17767.0
2022-05-26 10:10:00,228.89,229.65,228.82,229.63,71031.0,224.0076,224.7514,223.9391,224.7318,71031.0
2022-05-26 10:15:00,229.61,230.0,229.58,230.0,33076.0,224.7122,225.0939,224.6829,225.0939,33076.0
2022-05-26 10:20:00,230.09,230.29,229.93,230.15,136988.0,225.182,225.3777,225.0254,225.2407,136988.0
2022-05-26 10:25:00,229.98,229.99,229.54,229.55,2955.0,225.0743,225.0841,224.6437,224.6535,2955.0
2022-05-26 10:30:00,229.58,229.67,229.05,229.15,11066.0,224.6829,224.771,224.1642,224.2621,11066.0
2022-05-26 10:35:00,229.25,229.61,229.25,229.53,8300.0,224.3599,224.7122,224.3599,224.6339,8300.0
2022-05-26 10:40:00,229.57,229.69,229.4,229.45,13579.0,224.6731,224.7905,224.5067,224.5557,13579.0
2022-05-26 10:45:00,229.47,229.83,229.24,229.83,21471.0,224.5752,224.9275,224.3501,224.9275,21471.0
2022-05-26 10:50:00,229.9,230.07,229.76,229.88,21306.0,224.9961,225.1624,224.859,224.9765,21306.0
2022-05-26 10:55:00,229.94,230.25,229.8,230.25,19203.0,225.0352,225.3386,224.8982,225.3386,19203.0
2022-05-26 11:00:00,230.21,230.9,230.2,230.87,19760.0,225.2994,225.9747,225.2897,225.9454,19760.0
2022-05-26 11:05:00,230.95,230.95,230.63,230.63,4866.0,226.0237,226.0237,225.7105,225.7105,4866.0
2022-05-26 11:10:00,230.67,230.79,230.57,230.79,5984.0,225.7496,225.8671,225.6518,225.8671,5984.0
2022-05-26 11:15:00,230.87,231.01,230.74,230.74,13467.0,225.9454,226.0824,225.8181,225.8181,13467.0
2022-05-26 11:20:00,230.66,231.04,230.59,230.78,7688.0,225.7398,226.1117,225.6713,225.8573,7688.0
2022-05-26 11:25:00,230.81,230.87,230.43,230.56,10427.0,225.8866,225.9454,225.5147,225.642,10427.0
2022-05-26 11:30:00,230.46,230.8,230.23,230.24,4359.0,225.5441,225.8769,225.319,225.3288,4359.0
2022-05-26 11:35:00,230.14,230.59,230.13,230.58,5056.0,225.2309,225.6713,225.2211,225.6615,5056.0
2022-05-26 11:40:00,230.6,230.77,230.47,230.69,4454.0,225.6811,225.8475,225.5539,225.7692,4454.0
2022-05-26 11:45:00,230.7,230.73,230.27,230.46,6755.0,225.779,225.8083,225.3582,225.5441,6755.0
2022-05-26 11:50:00,230.49,230.63,230.34,230.59,15378.0,225.5735,225.7105,225.4267,225.6713,15378.0
2022-05-26 11:55:00,230.58,230.93,230.58,230.93,5859.0,225.6615,226.0041,225.6615,226.0041,5859.0
2022-05-26 12:00:00,230.8,231.18,230.64,231.08,10774.0,225.8769,226.2487,225.7203,226.1509,10774.0
2022-05-26 12:05:00,231.2,231.22,231.03,231.06,4233.0,226.2683,226.2879,226.1019,226.1313,4233.0
2022-05-26 12:10:00,231.17,231.62,231.15,231.59,8033.0,226.239,226.6794,226.2194,226.65,8033.0
2022-05-26 12:15:00,231.51,231.76,231.47,231.76,6816.0,226.5717,226.8164,226.5326,226.8164,6816.0
2022-05-26 12:20:00,231.84,232.09,231.83,232.07,10963.0,226.8947,227.1393,226.8849,227.1198,10963.0
2022-05-26 12:25:00,232.09,232.22,231.95,232.22,9402.0,227.1393,227.2666,227.0023,227.2666,9402.0
2022-05-26 12:30:00,232.26,232.29,232.01,232.07,10362.0,227.3057,227.3351,227.061,227.1198,10362.0
2022-05-26 12:35:00,231.95,232.17,231.91,232.13,8743.0,227.0023,227.2176,226.9632,227.1785,8743.0
2022-05-26 12:40:00,232.11,232.15,231.92,231.93,3552.0,227.1589,227.1981,226.973,226.9828,3552.0
2022-05-26 12:45:00,231.88,232.2,231.83,232.2,11320.0,226.9338,227.247,226.8849,227.247,11320.0
2022-05-26 12:50:00,232.22,232.38,232.16,232.37,4222.0,227.2666,227.4232,227.2078,227.4134,4222.0
2022-05-26 12:55:00,232.37,232.53,232.34,232.52,12499.0,227.4134,227.57,227.384,227.5602,12499.0
2022-05-26 13:00:00,232.53,232.69,232.48,232.68,18359.0,227.57,227.7265,227.521,227.7168,18359.0
2022-05-26 13:05:00,232.65,232.8,232.6,232.8,14311.0,227.6874,227.8342,227.6385,227.8342,14311.0
2022-05-26 13:10:00,232.8,232.92,232.33,232.5,17134.0,227.8342,227.9516,227.3742,227.5406,17134.0
2022-05-26 13:15:00,232.54,232.55,232.25,232.41,7883.0,227.5797,227.5895,227.2959,227.4525,7883.0
2022-05-26 13:20:00,232.45,232.45,231.98,231.98,3776.0,227.4917,227.4917,227.0317,227.0317,3776.0
2022-05-26 13:25:00,232.02,232.21,231.88,231.9,19981.0,227.0708,227.2568,226.9338,226.9534,19981.0
2022-05-26 13:30:00,231.96,232.28,231.96,232.27,4260.0,227.0121,227.3253,227.0121,227.3155,4260.0
2022-05-26 13:35:00,232.12,232.16,232.04,232.15,6310.0,227.1687,227.2078,227.0904,227.1981,6310.0
2022-05-26 13:40:00,232.18,232.28,232.06,232.17,6295.0,227.2274,227.3253,227.11,227.2176,6295.0
2022-05-26 13:45:00,232.31,232.4,232.22,232.31,6819.0,227.3546,227.4427,227.2666,227.3546,6819.0
2022-05-26 13:50:00,232.33,232.4,232.26,232.31,12770.0,227.3742,227.4427,227.3057,227.3546,12770.0
2022-05-26 13:55:00,232.32,232.6,232.05,232.57,54677.0,227.3644,227.6385,227.1002,227.6091,54677.0
2022-05-26 14:00:00,232.51,232.61,232.28,232.39,25297.0,227.5504,227.6482,227.3253,227.4329,25297.0
2022-05-26 14:05:00,232.36,232.46,232.16,232.34,14111.0,227.4036,227.5014,227.2078,227.384,14111.0
2022-05-26 14:10:00,232.42,232.49,232.18,232.4,10419.0,227.4623,227.5308,227.2274,227.4427,10419.0
2022-05-26 14:15:00,232.39,232.54,232.35,232.41,32610.0,227.4329,227.5797,227.3938,227.4525,32610.0
2022-05-26 14:20:00,232.46,232.74,232.39,232.74,14060.0,227.5014,227.7755,227.4329,227.7755,14060.0
2022-05-26 14:25:00,232.72,232.78,232.41,232.47,36671.0,227.7559,227.8146,227.4525,227.5112,36671.0
2022-05-26 14:30:00,232.48,232.54,232.23,232.26,26952.0,227.521,227.5797,227.2764,227.3057,26952.0
2022-05-26 14:35:00,232.3,232.31,231.89,232.17,27692.0,227.3449,227.3546,226.9436,227.2176,27692.0
2022-05-26 14:40:00,231.95,232.25,231.94,232.22,22137.0,227.0023,227.2959,226.9925,227.2666,22137.0
2022-05-26 14:45:00,232.19,232.26,232.03,232.19,18790.0,227.2372,227.3057,227.0806,227.2372,18790.0
2022-05-26 14:50:00,232.29,232.31,232.12,232.15,9729.0,227.3351,227.3546,227.1687,227.1981,9729.0
2022-05-26 14:55:00,232.16,232.42,232.12,232.27,8171.0,227.2078,227.4623,227.1687,227.3155,8171.0
2022-05-26 15:00:00,232.25,232.3,231.58,231.75,43474.0,227.2959,227.3449,226.6402,226.8066,43474.0
2022-05-26 15:05:00,231.75,232.18,231.71,232.09,15569.0,226.8066,227.2274,226.7674,227.1393,15569.0
2022-05-26 15:10:00,232.02,232.04,231.73,231.86,13594.0,227.0708,227.0904,226.787,226.9142,13594.0
2022-05-26 15:15:00,231.92,231.93,231.13,231.44,42225.0,226.973,226.9828,226.1998,226.5032,42225.0
2022-05-26 15:20:00,231.44,231.54,231.05,231.34,29077.0,226.5032,226.6011,226.1215,226.4053,29077.0
2022-05-26 15:25:00,231.3,231.61,231.14,231.39,24235.0,226.3662,226.6696,226.2096,226.4543,24235.0
2022-05-26 15:30:00,231.39,231.73,231.34,231.66,26888.0,226.4543,226.787,226.4053,226.7185,26888.0
2022-05-26 15:35:00,231.65,231.89,231.47,231.87,16019.0,226.7087,226.9436,226.5326,226.924,16019.0
2022-05-26 15:40:00,231.86,232.32,231.86,232.32,20231.0,226.9142,227.3644,226.9142,227.3644,20231.0
2022-05-26 15:45:00,232.34,232.66,232.22,232.65,29783.0,227.384,227.6972,227.2666,227.6874,29783.0
2022-05-26 15:50:00,232.69,232.91,232.01,232.01,46992.0,227.7265,227.9418,227.061,227.061,46992.0
2022-05-26 15:55:00,231.98,232.13,231.67,231.77,80542.0,227.0317,227.1785,226.7283,226.8262,80542.0
2022-05-27 09:30:00,234.03,235.49,234.03,235.15,44236.0,229.038,230.4668,229.038,230.1341,44236.0
2022-05-27 09:35:00,235.03,235.96,235.03,235.73,10164.0,230.0166,230.9268,230.0166,230.7017,10164.0
2022-05-27 09:40:00,235.99,236.23,235.48,235.48,11284.0,230.9561,231.191,230.457,230.457,11284.0
2022-05-27 09:45:00,235.24,236.35,235.24,236.15,30265.0,230.2221,231.3085,230.2221,231.1127,30265.0
2022-05-27 09:50:00,236.01,236.4,235.83,236.4,15881.0,230.9757,231.3574,230.7996,231.3574,15881.0
2022-05-27 09:55:00,236.45,236.79,236.43,236.51,8645.0,231.4063,231.7391,231.3868,231.4651,8645.0
2022-05-27 10:00:00,236.6,236.9,236.28,236.87,14615.0,231.5531,231.8467,231.24,231.8174,14615.0
2022-05-27 10:05:00,236.71,236.92,236.42,236.73,12125.0,231.6608,231.8663,231.377,231.6804,12125.0
2022-05-27 10:10:00,236.82,237.26,236.73,237.16,13678.0,231.7684,232.1991,231.6804,232.1012,13678.0
2022-05-27 10:15:00,237.2,237.38,237.05,237.18,8626.0,232.1403,232.3165,231.9935,232.1208,8626.0
2022-05-27 10:20:00,237.27,237.58,237.22,237.39,95661.0,232.2088,232.5122,232.1599,232.3263,95661.0
2022-05-27 10:25:00,237.35,237.47,237.22,237.23,13473.0,232.2871,232.4046,232.1599,232.1697,13473.0
2022-05-27 10:30:00,237.25,237.57,237.25,237.48,13837.0,232.1893,232.5024,232.1893,232.4144,13837.0
2022-05-27 10:35:00,237.52,237.75,237.51,237.51,15378.0,232.4535,232.6786,232.4437,232.4437,15378.0
2022-05-27 10:40:00,237.49,237.49,237.11,237.14,22056.0,232.4242,232.4242,232.0523,232.0816,22056.0
2022-05-27 10:45:00,237.05,237.1,236.77,237.08,6453.0,231.9935,232.0425,231.7195,232.0229,6453.0
2022-05-27 10:50:00,237.14,237.19,236.94,237.04,13294.0,232.0816,232.1306,231.8859,231.9838,13294.0
2022-05-27 10:55:00,237.05,237.09,236.33,236.45,6933.0,231.9935,232.0327,231.2889,231.4063,6933.0
2022-05-27 11:00:00,236.54,236.59,236.07,236.3,9843.0,231.4944,231.5433,231.0344,231.2595,9843.0
2022-05-27 11:05:00,236.29,236.69,236.25,236.65,13696.0,231.2497,231.6412,231.2106,231.6021,13696.0
2022-05-27 11:10:00,236.75,237.0,236.66,236.97,9696.0,231.6999,231.9446,231.6119,231.9152,9696.0
2022-05-27 11:15:00,236.86,237.2,236.85,237.06,13841.0,231.8076,232.1403,231.7978,232.0033,13841.0
2022-05-27 11:20:00,237.04,237.29,237.01,237.25,4688.0,231.9838,232.2284,231.9544,232.1893,4688.0
2022-05-27 11:25:00,237.16,237.2,236.84,237.08,15462.0,232.1012,232.1403,231.788,232.0229,15462.0
2022-05-27 11:30:00,237.15,237.39,237.15,237.27,5251.0,232.0914,232.3263,232.0914,232.2088,5251.0
2022-05-27 11:35:00,237.25,237.36,237.12,237.2,21824.0,232.1893,232.2969,232.062,232.1403,21824.0
2022-05-27 11:40:00,237.21,237.6,237.17,237.41,8092.0,232.1501,232.5318,232.111,232.3459,8092.0
2022-05-27 11:45:00,237.41,237.7,237.39,237.69,16382.0,232.3459,232.6297,232.3263,232.6199,16382.0
2022-05-27 11:50:00,237.68,237.76,237.59,237.61,70860.0,232.6101,232.6884,232.522,232.5416,70860.0
2022-05-27 11:55:00,237.58,237.73,237.49,237.73,3504.0,232.5122,232.659,232.4242,232.659,3504.0
2022-05-27 12:00:00,237.78,238.01,237.78,238.0,5605.0,232.708,232.9331,232.708,232.9233,5605.0
2022-05-27 12:05:00,237.91,237.95,237.78,237.85,8974.0,232.8352,232.8743,232.708,232.7765,8974.0
2022-05-27 12:10:00,237.81,237.99,237.78,237.92,7002.0,232.7373,232.9135,232.708,232.845,7002.0
2022-05-27 12:15:00,237.9,237.91,237.46,237.47,7126.0,232.8254,232.8352,232.3948,232.4046,7126.0
2022-05-27 12:20:00,237.66,237.66,237.35,237.35,5396.0,232.5905,232.5905,232.2871,232.2871,5396.0
2022-05-27 12:25:00,237.38,237.65,237.35,237.51,5685.0,232.3165,232.5807,232.2871,232.4437,5685.0
2022-05-27 12:30:00,237.4,237.61,237.35,237.4,6148.0,232.3361,232.5416,232.2871,232.3361,6148.0
2022-05-27 12:35:00,237.3,237.49,237.21,237.39,5734.0,232.2382,232.4242,232.1501,232.3263,5734.0
2022-05-27 12:40:00,237.37,237.65,237.35,237.52,10680.0,232.3067,232.5807,232.2871,232.4535,10680.0
2022-05-27 12:45:00,237.47,237.52,237.27,237.28,12138.0,232.4046,232.4535,232.2088,232.2186,12138.0
2022-05-27 12:50:00,237.22,237.56,237.14,237.55,6509.0,232.1599,232.4927,232.0816,232.4829,6509.0
2022-05-27 12:55:00,237.6,237.71,237.53,237.67,12647.0,232.5318,232.6395,232.4633,232.6003,12647.0
2022-05-27 13:00:00,237.57,237.73,237.48,237.66,6403.0,232.5024,232.659,232.4144,232.5905,6403.0
2022-05-27 13:05:00,237.68,237.79,237.6,237.76,20422.0,232.6101,232.7178,232.5318,232.6884,20422.0
2022-05-27 13:10:00,237.71,237.87,237.67,237.83,5591.0,232.6395,232.796,232.6003,232.7569,5591.0
2022-05-27 13:15:00,237.77,237.88,237.71,237.85,38371.0,232.6982,232.8058,232.6395,232.7765,38371.0
2022-05-27 13:20:00,237.87,237.89,237.57,237.7,6618.0,232.796,232.8156,232.5024,232.6297,6618.0
2022-05-27 13:25:00,237.72,237.76,237.59,237.67,6030.0,232.6492,232.6884,232.522,232.6003,6030.0
2022-05-27 13:30:00,237.69,237.81,237.58,237.59,9187.0,232.6199,232.7373,232.5122,232.522,9187.0
2022-05-27 13:35:00,237.5,237.71,237.49,237.6,18854.0,232.4339,232.6395,232.4242,232.5318,18854.0
2022-05-27 13:40:00,237.46,237.57,237.38,237.39,24470.0,232.3948,232.5024,232.3165,232.3263,24470.0
2022-05-27 13:45:00,237.41,237.59,237.33,237.56,15466.0,232.3459,232.522,232.2676,232.4927,15466.0
2022-05-27 13:50:00,237.56,237.67,237.54,237.61,5380.0,232.4927,232.6003,232.4731,232.5416,5380.0
2022-05-27 13:55:00,237.62,237.66,237.51,237.62,23710.0,232.5514,232.5905,232.4437,232.5514,23710.0
2022-05-27 14:00:00,237.63,237.68,237.47,237.6,14314.0,232.5612,232.6101,232.4046,232.5318,14314.0
2022-05-27 14:05:00,237.53,237.64,237.38,237.64,5633.0,232.4633,232.571,232.3165,232.571,5633.0
2022-05-27 14:10:00,237.69,237.72,237.59,237.65,21206.0,232.6199,232.6492,232.522,232.5807,21206.0
2022-05-27 14:15:00,237.63,237.85,237.63,237.83,6135.0,232.5612,232.7765,232.5612,232.7569,6135.0
2022-05-27 14:20:00,237.86,237.91,237.81,237.88,2608.0,232.7863,232.8352,232.7373,232.8058,2608.0
2022-05-27 14:25:00,237.91,237.92,237.69,237.75,4679.0,232.8352,232.845,232.6199,232.6786,4679.0
2022-05-27 14:30:00,237.78,237.91,237.73,237.89,7480.0,232.708,232.8352,232.659,232.8156,7480.0
2022-05-27 14:35:00,237.92,238.12,237.89,237.94,10507.0,232.845,233.0407,232.8156,232.8646,10507.0
2022-05-27 14:40:00,237.91,238.0,237.7,238.0,87511.0,232.8352,232.9233,232.6297,232.9233,87511.0
2022-05-27 14:45:00,238.01,238.04,237.87,238.02,7928.0,232.9331,232.9624,232.796,232.9428,7928.0
2022-05-27 14:50:00,237.96,238.14,237.95,237.98,10191.0,232.8841,233.0603,232.8743,232.9037,10191.0
2022-05-27 14:55:00,238.03,238.22,238.02,238.18,5119.0,232.9526,233.1386,232.9428,233.0994,5119.0
2022-05-27 15:00:00,238.15,238.31,238.04,238.3,22700.0,233.0701,233.2267,232.9624,233.2169,22700.0
2022-05-27 15:05:00,238.32,238.7,238.32,238.69,66386.0,233.2364,233.6083,233.2364,233.5986,66386.0
2022-05-27 15:10:00,238.72,238.72,238.56,238.6,9826.0,233.6279,233.6279,233.4713,233.5105,9826.0
2022-05-27 15:15:00,238.62,238.69,238.44,238.69,18430.0,233.53,233.5986,233.3539,233.5986,18430.0
2022-05-27 15:20:00,238.71,238.89,238.67,238.85,8947.0,233.6181,233.7943,233.579,233.7551,8947.0
2022-05-27 15:25:00,238.88,238.98,238.87,238.87,10888.0,233.7845,233.8824,233.7747,233.7747,10888.0
2022-05-27 15:30:00,238.87,239.02,238.68,238.68,18970.0,233.7747,233.9215,233.5888,233.5888,18970.0
2022-05-27 15:35:00,238.67,238.7,238.39,238.58,16002.0,233.579,233.6083,233.305,233.4909,16002.0
2022-05-27 15:40:00,238.52,238.86,238.45,238.83,103230.0,233.4322,233.7649,233.3637,233.7356,103230.0
2022-05-27 15:45:00,238.85,238.86,238.33,238.5,13049.0,233.7551,233.7649,233.2462,233.4126,13049.0
2022-05-27 15:50:00,238.59,238.93,238.31,238.85,41085.0,233.5007,233.8334,233.2267,233.7551,41085.0
2022-05-27 15:55:00,238.85,239.48,238.84,239.48,54812.0,233.7551,234.3717,233.7454,234.3717,54812.0
2022-05-31 09:30:00,238.81,239.09,237.27,237.27,42281.0,233.716,233.99,232.2088,232.2088,42281.0
2022-05-31 09:35:00,237.31,237.61,236.83,237.01,21269.0,232.248,232.5416,231.7782,231.9544,21269.0
2022-05-31 09:40:00,236.87,236.87,236.07,236.42,41200.0,231.8174,231.8174,231.0344,231.377,41200.0
2022-05-31 09:45:00,236.42,237.37,236.41,236.56,24819.0,231.377,232.3067,231.3672,231.514,24819.0
2022-05-31 09:50:00,236.55,236.87,236.36,236.58,17659.0,231.5042,231.8174,231.3183,231.5336,17659.0
2022-05-31 09:55:00,236.57,237.14,236.57,236.74,29580.0,231.5238,232.0816,231.5238,231.6902,29580.0
2022-05-31 10:00:00,236.69,237.05,236.28,236.36,46679.0,231.6412,231.9935,231.24,231.3183,46679.0
2022-05-31 10:05:00,236.2,236.35,235.62,235.62,8690.0,231.1617,231.3085,230.594,230.594,8690.0
2022-05-31 10:10:00,235.84,236.44,235.6,236.44,15037.0,230.8093,231.3965,230.5745,231.3965,15037.0
2022-05-31 10:15:00,236.43,236.85,236.39,236.85,9516.0,231.3868,231.7978,231.3476,231.7978,9516.0
2022-05-31 10:20:00,237.05,237.65,237.05,237.37,19962.0,231.9935,232.5807,231.9935,232.3067,19962.0
2022-05-31 10:25:00,237.29,237.61,237.08,237.13,4320.0,232.2284,232.5416,232.0229,232.0718,4320.0
2022-05-31 10:30:00,237.4,238.08,237.35,237.61,10443.0,232.3361,233.0016,232.2871,232.5416,10443.0
2022-05-31 10:35:00,237.54,237.76,237.25,237.63,19714.0,232.4731,232.6884,232.1893,232.5612,19714.0
2022-05-31 10:40:00,237.55,238.36,237.52,238.21,17669.0,232.4829,233.2756,232.4535,233.1288,17669.0
2022-05-31 10:45:00,238.19,238.49,237.84,237.84,319711.0,233.1092,233.4028,232.7667,232.7667,319711.0
2022-05-31 10:50:00,237.87,238.28,237.84,238.16,62116.0,232.796,233.1973,232.7667,233.0799,62116.0
2022-05-31 10:55:00,238.2,238.3,237.86,238.09,29907.0,233.119,233.2169,232.7863,233.0114,29907.0
2022-05-31 11:00:00,238.25,238.59,238.24,238.5,16733.0,233.1679,233.5007,233.1582,233.4126,16733.0
2022-05-31 11:05:00,238.57,238.63,237.53,237.73,10259.0,233.4811,233.5398,232.4633,232.659,10259.0
2022-05-31 11:10:00,237.63,237.74,237.21,237.21,9802.0,232.5612,232.6688,232.1501,232.1501,9802.0
2022-05-31 11:15:00,237.08,237.48,237.08,237.34,25615.0,232.0229,232.4144,232.0229,232.2774,25615.0
2022-05-31 11:20:00,237.16,237.59,237.16,237.22,11588.0,232.1012,232.522,232.1012,232.1599,11588.0
2022-05-31 11:25:00,237.24,237.59,237.24,237.39,5968.0,232.1795,232.522,232.1795,232.3263,5968.0
2022-05-31 11:30:00,237.14,237.41,236.94,237.23,6552.0,232.0816,232.3459,231.8859,232.1697,6552.0
2022-05-31 11:35:00,237.22,237.91,237.22,237.91,28219.0,232.1599,232.8352,232.1599,232.8352,28219.0
2022-05-31 11:40:00,237.93,238.16,237.7,238.01,39966.0,232.8548,233.0799,232.6297,232.9331,39966.0
2022-05-31 11:45:00,238.03,238.66,238.03,238.59,11752.0,232.9526,233.5692,232.9526,233.5007,11752.0
2022-05-31 11:50:00,238.63,239.23,238.63,239.2,25241.0,233.5398,234.127,233.5398,234.0977,25241.0
2022-05-31 11:55:00,239.32,239.57,239.29,239.37,17716.0,234.2151,234.4598,234.1858,234.2641,17716.0
2022-05-31 12:00:00,239.4,240.08,239.4,240.06,17947.0,234.2934,234.9589,234.2934,234.9393,17947.0
2022-05-31 12:05:00,240.05,240.05,239.7,239.71,4672.0,234.9295,234.9295,234.587,234.5968,4672.0
2022-05-31 12:10:00,239.8,239.81,239.23,239.23,5203.0,234.6849,234.6947,234.127,234.127,5203.0
2022-05-31 12:15:00,239.15,239.29,238.72,238.93,3517.0,234.0487,234.1858,233.6279,233.8334,3517.0
2022-05-31 12:20:00,238.98,238.99,238.53,238.7,8633.0,233.8824,233.8922,233.442,233.6083,8633.0
2022-05-31 12:25:00,238.74,239.17,238.72,239.16,15067.0,233.6475,234.0683,233.6279,234.0585,15067.0
2022-05-31 12:30:00,239.2,239.28,239.02,239.27,11970.0,234.0977,234.176,233.9215,234.1662,11970.0
2022-05-31 12:35:00,239.32,239.84,239.32,239.84,10674.0,234.2151,234.724,234.2151,234.724,10674.0
2022-05-31 12:40:00,239.87,240.11,239.77,239.91,9828.0,234.7534,234.9883,234.6555,234.7925,9828.0
2022-05-31 12:45:00,239.89,240.09,239.68,239.77,10170.0,234.773,234.9687,234.5674,234.6555,10170.0
2022-05-31 12:50:00,239.78,240.0,239.77,239.91,5348.0,234.6653,234.8806,234.6555,234.7925,5348.0
2022-05-31 12:55:00,239.92,240.12,239.71,239.75,7589.0,234.8023,234.9981,234.5968,234.6359,7589.0
2022-05-31 13:00:00,239.75,239.81,239.11,239.24,10463.0,234.6359,234.6947,234.0096,234.1368,10463.0
2022-05-31 13:05:00,239.27,240.02,239.27,240.01,9506.0,234.1662,234.9002,234.1662,234.8904,9506.0
2022-05-31 13:10:00,239.86,239.87,239.43,239.57,18911.0,234.7436,234.7534,234.3228,234.4598,18911.0
2022-05-31 13:15:00,239.43,239.43,238.84,238.93,5684.0,234.3228,234.3228,233.7454,233.8334,5684.0
2022-05-31 13:20:00,239.0,239.0,238.78,238.85,3254.0,233.9019,233.9019,233.6866,233.7551,3254.0
2022-05-31 13:25:00,238.72,238.98,238.51,238.75,6885.0,233.6279,233.8824,233.4224,233.6573,6885.0
2022-05-31 13:30:00,238.67,239.39,238.65,239.37,9442.0,233.579,234.2836,233.5594,234.2641,9442.0
2022-05-31 13:35:00,239.28,239.5,239.03,239.16,8460.0,234.176,234.3913,233.9313,234.0585,8460.0
2022-05-31 13:40:00,239.17,239.45,239.13,239.4,5073.0,234.0683,234.3423,234.0292,234.2934,5073.0
2022-05-31 13:45:00,239.45,239.56,239.27,239.45,4096.0,234.3423,234.45,234.1662,234.3423,4096.0
2022-05-31 13:50:00,239.37,240.08,239.3,239.85,15902.0,234.2641,234.9589,234.1955,234.7338,15902.0
2022-05-31 13:55:00,239.84,240.37,239.84,240.3,6207.0,234.724,235.2427,234.724,235.1742,6207.0
2022-05-31 14:00:00,240.11,240.46,240.11,240.17,90112.0,234.9883,235.3308,234.9883,235.047,90112.0
2022-05-31 14:05:00,239.98,240.18,239.86,240.15,10685.0,234.861,235.0568,234.7436,235.0274,10685.0
2022-05-31 14:10:00,240.27,240.33,240.01,240.21,8583.0,235.1449,235.2036,234.8904,235.0861,8583.0
2022-05-31 14:15:00,240.11,240.25,240.06,240.2,5123.0,234.9883,235.1253,234.9393,235.0763,5123.0
2022-05-31 14:20:00,240.34,240.37,239.71,239.89,50813.0,235.2134,235.2427,234.5968,234.773,50813.0
2022-05-31 14:25:00,239.9,239.98,239.54,239.73,62777.0,234.7827,234.861,234.4304,234.6164,62777.0
2022-05-31 14:30:00,239.81,239.91,239.5,239.6,10682.0,234.6947,234.7925,234.3913,234.4891,10682.0
2022-05-31 14:35:00,239.69,239.8,239.52,239.69,18515.0,234.5772,234.6849,234.4109,234.5772,18515.0
2022-05-31 14:40:00,239.69,239.69,238.87,238.88,46942.0,234.5772,234.5772,233.7747,233.7845,46942.0
2022-05-31 14:45:00,238.76,238.82,238.1,238.29,22272.0,233.6671,233.7258,233.0211,233.2071,22272.0
2022-05-31 14:50:00,238.41,238.51,237.76,237.76,36062.0,233.3245,233.4224,232.6884,232.6884,36062.0
2022-05-31 14:55:00,237.7,238.15,237.5,237.99,24148.0,232.6297,233.0701,232.4339,232.9135,24148.0
2022-05-31 15:00:00,237.99,238.11,237.45,237.78,12809.0,232.9135,233.0309,232.385,232.708,12809.0
2022-05-31 15:05:00,237.8,238.65,237.72,238.62,18066.0,232.7275,233.5594,232.6492,233.53,18066.0
2022-05-31 15:10:00,238.53,238.61,238.16,238.55,17243.0,233.442,233.5203,233.0799,233.4615,17243.0
2022-05-31 15:15:00,238.77,239.28,238.64,238.71,49581.0,233.6768,234.176,233.5496,233.6181,49581.0
2022-05-31 15:20:00,238.74,239.33,238.73,239.05,25697.0,233.6475,234.2249,233.6377,233.9509,25697.0
2022-05-31 15:25:00,239.15,239.34,238.98,239.23,27602.0,234.0487,234.2347,233.8824,234.127,27602.0
2022-05-31 15:30:00,239.23,239.84,239.2,239.77,69188.0,234.127,234.724,234.0977,234.6555,69188.0
2022-05-31 15:35:00,239.74,239.79,239.39,239.59,62911.0,234.6262,234.6751,234.2836,234.4794,62911.0
2022-05-31 15:40:00,239.59,239.79,239.04,239.04,36506.0,234.4794,234.6751,233.9411,233.9411,36506.0
2022-05-31 15:45:00,239.0,239.35,238.7,238.81,39593.0,233.9019,234.2445,233.6083,233.716,39593.0
2022-05-31 15:50:00,238.72,239.73,238.46,238.55,92248.0,233.6279,234.6164,233.3735,233.4615,92248.0
2022-05-31 15:55:00,238.55,238.64,237.95,238.03,157626.0,233.4615,233.5496,232.8743,232.9526,157626.0
2022-06-01 09:30:00,239.7,240.95,239.7,240.75,36245.0,234.587,235.8103,234.587,235.6146,36245.0
2022-06-01 09:35:00,240.92,241.23,240.37,240.38,10185.0,235.781,236.0844,235.2427,235.2525,10185.0
2022-06-01 09:40:00,240.38,240.81,240.22,240.48,12785.0,235.2525,235.6733,235.0959,235.3504,12785.0
2022-06-01 09:45:00,240.6,241.02,240.18,240.51,11577.0,235.4678,235.8789,235.0568,235.3797,11577.0
2022-06-01 09:50:00,240.31,241.13,240.29,241.09,20473.0,235.184,235.9865,235.1644,235.9474,20473.0
2022-06-01 09:55:00,241.17,241.24,240.76,240.91,15433.0,236.0257,236.0942,235.6244,235.7712,15433.0
2022-06-01 10:00:00,241.11,241.15,239.86,240.41,11329.0,235.9669,236.0061,234.7436,235.2819,11329.0
2022-06-01 10:05:00,240.1,240.11,238.93,239.06,22115.0,234.9785,234.9883,233.8334,233.9607,22115.0
2022-06-01 10:10:00,239.22,239.35,238.6,238.79,14223.0,234.1173,234.2445,233.5105,233.6964,14223.0
2022-06-01 10:15:00,238.66,238.67,237.6,237.66,40821.0,233.5692,233.579,232.5318,232.5905,40821.0
2022-06-01 10:20:00,237.72,238.1,237.72,237.89,7059.0,232.6492,233.0211,232.6492,232.8156,7059.0
2022-06-01 10:25:00,237.9,237.97,237.38,237.39,29229.0,232.8254,232.8939,232.3165,232.3263,29229.0
2022-06-01 10:30:00,237.3,237.79,236.91,236.91,25824.0,232.2382,232.7178,231.8565,231.8565,25824.0
2022-06-01 10:35:00,236.92,237.16,236.4,237.16,6753.0,231.8663,232.1012,231.3574,232.1012,6753.0
2022-06-01 10:40:00,237.13,237.63,237.13,237.63,3394.0,232.0718,232.5612,232.0718,232.5612,3394.0
2022-06-01 10:45:00,237.61,237.71,237.09,237.09,6305.0,232.5416,232.6395,232.0327,232.0327,6305.0
2022-06-01 10:50:00,237.15,238.1,237.1,238.08,6733.0,232.0914,233.0211,232.0425,233.0016,6733.0
2022-06-01 10:55:00,237.94,238.28,237.93,237.98,3534.0,232.8646,233.1973,232.8548,232.9037,3534.0
2022-06-01 11:00:00,237.83,237.83,237.06,237.4,8435.0,232.7569,232.7569,232.0033,232.3361,8435.0
2022-06-01 11:05:00,237.24,237.46,237.01,237.01,5659.0,232.1795,232.3948,231.9544,231.9544,5659.0
2022-06-01 11:10:00,236.98,237.45,236.95,237.29,9798.0,231.925,232.385,231.8957,232.2284,9798.0
2022-06-01 11:15:00,237.15,237.26,236.41,236.74,11547.0,232.0914,232.1991,231.3672,231.6902,11547.0
2022-06-01 11:20:00,236.61,236.61,235.92,236.09,8294.0,231.5629,231.5629,230.8876,231.054,8294.0
2022-06-01 11:25:00,236.11,236.43,235.77,236.42,18365.0,231.0736,231.3868,230.7408,231.377,18365.0
2022-06-01 11:30:00,236.29,236.53,236.07,236.19,11948.0,231.2497,231.4846,231.0344,231.1519,11948.0
2022-06-01 11:35:00,236.25,236.25,235.77,236.08,3354.0,231.2106,231.2106,230.7408,231.0442,3354.0
2022-06-01 11:40:00,236.04,236.08,235.55,235.56,5772.0,231.0051,231.0442,230.5255,230.5353,5772.0
2022-06-01 11:45:00,235.67,235.91,235.67,235.73,9223.0,230.643,230.8779,230.643,230.7017,9223.0
2022-06-01 11:50:00,235.64,235.91,235.53,235.84,6401.0,230.6136,230.8779,230.506,230.8093,6401.0
2022-06-01 11:55:00,235.81,236.02,235.5,235.64,6725.0,230.78,230.9855,230.4766,230.6136,6725.0
2022-06-01 12:00:00,235.58,235.58,234.94,235.07,11654.0,230.5549,230.5549,229.9285,230.0558,11654.0
2022-06-01 12:05:00,235.26,235.53,235.19,235.34,6370.0,230.2417,230.506,230.1732,230.32,6370.0
2022-06-01 12:10:00,235.21,235.33,234.88,235.32,11057.0,230.1928,230.3102,229.8698,230.3004,11057.0
2022-06-01 12:15:00,235.28,235.73,235.27,235.71,12119.0,230.2613,230.7017,230.2515,230.6821,12119.0
2022-06-01 12:20:00,235.66,235.82,235.6,235.76,13454.0,230.6332,230.7898,230.5745,230.7311,13454.0
2022-06-01 12:25:00,235.74,235.79,235.34,235.34,9303.0,230.7115,230.7604,230.32,230.32,9303.0
2022-06-01 12:30:00,235.27,236.0,235.27,235.67,5553.0,230.2515,230.9659,230.2515,230.643,5553.0
2022-06-01 12:35:00,235.73,235.85,235.38,235.63,9933.0,230.7017,230.8191,230.3592,230.6038,9933.0
2022-06-01 12:40:00,235.66,235.79,235.23,235.23,46591.0,230.6332,230.7604,230.2124,230.2124,46591.0
2022-06-01 12:45:00,235.22,235.28,234.83,234.89,2761.0,230.2026,230.2613,229.8209,229.8796,2761.0
2022-06-01 12:50:00,235.0,235.44,234.8,235.44,8771.0,229.9873,230.4179,229.7915,230.4179,8771.0
2022-06-01 12:55:00,235.42,235.65,235.26,235.53,13804.0,230.3983,230.6234,230.2417,230.506,13804.0
2022-06-01 13:00:00,235.51,235.82,235.5,235.64,4956.0,230.4864,230.7898,230.4766,230.6136,4956.0
2022-06-01 13:05:00,235.69,236.26,235.68,236.26,15666.0,230.6625,231.2204,230.6528,231.2204,15666.0
2022-06-01 13:10:00,236.26,236.44,236.07,236.1,4817.0,231.2204,231.3965,231.0344,231.0638,4817.0
2022-06-01 13:15:00,235.98,236.24,235.98,236.09,3602.0,230.9464,231.2008,230.9464,231.054,3602.0
2022-06-01 13:20:00,236.12,236.3,235.85,235.98,4709.0,231.0834,231.2595,230.8191,230.9464,4709.0
2022-06-01 13:25:00,235.76,236.17,235.76,235.97,3913.0,230.7311,231.1323,230.7311,230.9366,3913.0
2022-06-01 13:30:00,235.72,235.83,235.55,235.75,2649.0,230.6919,230.7996,230.5255,230.7213,2649.0
2022-06-01 13:35:00,236.16,236.55,236.11,236.44,17455.0,231.1225,231.5042,231.0736,231.3965,17455.0
2022-06-01 13:40:00,236.33,236.53,236.22,236.37,7951.0,231.2889,231.4846,231.1812,231.328,7951.0
2022-06-01 13:45:00,236.55,236.64,236.28,236.38,4644.0,231.5042,231.5923,231.24,231.3378,4644.0
2022-06-01 13:50:00,236.42,236.5,235.99,236.03,10518.0,231.377,231.4553,230.9561,230.9953,10518.0
2022-06-01 13:55:00,236.04,236.79,236.04,236.44,26061.0,231.0051,231.7391,231.0051,231.3965,26061.0
2022-06-01 14:00:00,236.62,236.78,236.47,236.77,1969.0,231.5727,231.7293,231.4259,231.7195,1969.0
2022-06-01 14:05:00,236.8,236.93,236.53,236.74,5606.0,231.7489,231.8761,231.4846,231.6902,5606.0
2022-06-01 14:10:00,236.69,237.0,236.51,236.83,29267.0,231.6412,231.9446,231.4651,231.7782,29267.0
2022-06-01 14:15:00,236.83,237.1,236.69,236.69,2723.0,231.7782,232.0425,231.6412,231.6412,2723.0
2022-06-01 14:20:00,236.72,237.63,236.63,237.59,17855.0,231.6706,232.5612,231.5825,232.522,17855.0
2022-06-01 14:25:00,237.58,238.07,237.55,237.89,11922.0,232.5122,232.9918,232.4829,232.8156,11922.0
2022-06-01 14:30:00,237.98,238.03,237.76,237.96,8112.0,232.9037,232.9526,232.6884,232.8841,8112.0
2022-06-01 14:35:00,238.04,238.11,237.82,237.87,10245.0,232.9624,233.0309,232.7471,232.796,10245.0
2022-06-01 14:40:00,237.71,238.21,237.7,238.14,3313.0,232.6395,233.1288,232.6297,233.0603,3313.0
2022-06-01 14:45:00,238.3,238.3,237.79,237.92,12003.0,233.2169,233.2169,232.7178,232.845,12003.0
2022-06-01 14:50:00,237.88,237.88,237.51,237.51,6218.0,232.8058,232.8058,232.4437,232.4437,6218.0
2022-06-01 14:55:00,237.6,237.69,237.26,237.44,18703.0,232.5318,232.6199,232.1991,232.3752,18703.0
2022-06-01 15:00:00,237.48,237.62,237.06,237.21,6174.0,232.4144,232.5514,232.0033,232.1501,6174.0
2022-06-01 15:05:00,237.21,237.71,237.2,237.59,10021.0,232.1501,232.6395,232.1403,232.522,10021.0
2022-06-01 15:10:00,237.63,238.12,237.54,238.02,41732.0,232.5612,233.0407,232.4731,232.9428,41732.0
2022-06-01 15:15:00,237.97,238.39,237.77,238.03,80224.0,232.8939,233.305,232.6982,232.9526,80224.0
2022-06-01 15:20:00,238.03,238.21,237.87,237.98,94114.0,232.9526,233.1288,232.796,232.9037,94114.0
2022-06-01 15:25:00,237.98,238.01,237.57,237.73,120544.0,232.9037,232.9331,232.5024,232.659,120544.0
2022-06-01 15:30:00,237.71,237.71,237.26,237.31,234809.0,232.6395,232.6395,232.1991,232.248,234809.0
2022-06-01 15:35:00,237.26,237.75,237.09,237.72,14368.0,232.1991,232.6786,232.0327,232.6492,14368.0
2022-06-01 15:40:00,237.81,238.06,237.7,237.81,37288.0,232.7373,232.982,232.6297,232.7373,37288.0
2022-06-01 15:45:00,237.56,237.82,237.35,237.7,125546.0,232.4927,232.7471,232.2871,232.6297,125546.0
2022-06-01 15:50:00,237.76,237.88,236.72,236.72,45292.0,232.6884,232.8058,231.6706,231.6706,45292.0
2022-06-01 15:55:00,236.74,236.87,236.17,236.24,78423.0,231.6902,231.8174,231.1323,231.2008,78423.0
2022-06-02 09:30:00,235.63,235.94,234.62,235.94,22967.0,230.6038,230.9072,229.6154,230.9072,22967.0
2022-06-02 09:35:00,235.84,236.0,235.03,236.0,14730.0,230.8093,230.9659,230.0166,230.9659,14730.0
2022-06-02 09:40:00,235.69,236.63,235.52,236.63,13423.0,230.6625,231.5825,230.4962,231.5825,13423.0
2022-06-02 09:45:00,236.62,237.07,236.29,237.06,8338.0,231.5727,232.0131,231.2497,232.0033,8338.0
2022-06-02 09:50:00,236.95,237.03,236.52,236.57,10484.0,231.8957,231.974,231.4748,231.5238,10484.0
2022-06-02 09:55:00,236.27,236.59,235.72,236.48,9796.0,231.2302,231.5433,230.6919,231.4357,9796.0
2022-06-02 10:00:00,236.46,237.28,236.3,236.85,3531.0,231.4161,232.2186,231.2595,231.7978,3531.0
2022-06-02 10:05:00,236.62,237.03,236.52,236.58,6844.0,231.5727,231.974,231.4748,231.5336,6844.0
2022-06-02 10:10:00,236.61,238.18,236.56,238.14,90760.0,231.5629,233.0994,231.514,233.0603,90760.0
2022-06-02 10:15:00,237.96,238.02,236.97,236.97,14641.0,232.8841,232.9428,231.9152,231.9152,14641.0
2022-06-02 10:20:00,237.09,237.14,236.0,236.03,11456.0,232.0327,232.0816,230.9659,230.9953,11456.0
2022-06-02 10:25:00,236.03,236.34,235.72,236.13,22762.0,230.9953,231.2987,230.6919,231.0932,22762.0
2022-06-02 10:30:00,236.03,236.86,236.03,236.65,11834.0,230.9953,231.8076,230.9953,231.6021,11834.0
2022-06-02 10:35:00,236.58,237.07,236.43,237.06,3570.0,231.5336,232.0131,231.3868,232.0033,3570.0
2022-06-02 10:40:00,237.13,237.25,236.86,237.25,7769.0,232.0718,232.1893,231.8076,232.1893,7769.0
2022-06-02 10:45:00,237.18,237.36,236.95,237.3,13742.0,232.1208,232.2969,231.8957,232.2382,13742.0
2022-06-02 10:50:00,237.29,237.54,237.04,237.31,4067.0,232.2284,232.4731,231.9838,232.248,4067.0
2022-06-02 10:55:00,237.31,237.63,237.15,237.58,16045.0,232.248,232.5612,232.0914,232.5122,16045.0
2022-06-02 11:00:00,237.61,238.42,237.46,238.35,6164.0,232.5416,233.3343,232.3948,233.2658,6164.0
2022-06-02 11:05:00,238.18,238.46,238.13,238.39,4497.0,233.0994,233.3735,233.0505,233.305,4497.0
2022-06-02 11:10:00,238.6,239.18,238.6,239.12,14911.0,233.5105,234.0781,233.5105,234.0194,14911.0
2022-06-02 11:15:00,239.1,239.2,238.76,238.94,6421.0,233.9998,234.0977,233.6671,233.8432,6421.0
2022-06-02 11:20:00,238.78,238.91,238.71,238.87,3669.0,233.6866,233.8139,233.6181,233.7747,3669.0
2022-06-02 11:25:00,238.79,239.09,238.65,238.82,18214.0,233.6964,233.99,233.5594,233.7258,18214.0
2022-06-02 11:30:00,238.8,238.93,238.62,238.85,6279.0,233.7062,233.8334,233.53,233.7551,6279.0
2022-06-02 11:35:00,238.75,238.75,238.51,238.65,10970.0,233.6573,233.6573,233.4224,233.5594,10970.0
2022-06-02 11:40:00,238.74,239.45,238.68,239.32,5861.0,233.6475,234.3423,233.5888,234.2151,5861.0
2022-06-02 11:45:00,239.31,239.88,239.23,239.87,14889.0,234.2053,234.7632,234.127,234.7534,14889.0
2022-06-02 11:50:00,239.9,240.03,239.67,239.77,45884.0,234.7827,234.91,234.5577,234.6555,45884.0
2022-06-02 11:55:00,239.68,239.68,239.19,239.32,58029.0,234.5674,234.5674,234.0879,234.2151,58029.0
2022-06-02 12:00:00,239.44,239.55,239.16,239.53,13866.0,234.3326,234.4402,234.0585,234.4206,13866.0
2022-06-02 12:05:00,239.51,239.56,239.36,239.46,8281.0,234.4011,234.45,234.2543,234.3521,8281.0
2022-06-02 12:10:00,239.49,239.7,239.41,239.67,8912.0,234.3815,234.587,234.3032,234.5577,8912.0
2022-06-02 12:15:00,239.61,240.05,239.6,240.04,5068.0,234.4989,234.9295,234.4891,234.9198,5068.0
2022-06-02 12:20:00,239.96,240.5,239.95,240.49,8922.0,234.8415,235.3699,234.8317,235.3602,8922.0
2022-06-02 12:25:00,240.54,240.73,240.47,240.55,18785.0,235.4091,235.595,235.3406,235.4189,18785.0
2022-06-02 12:30:00,240.72,241.0,240.68,240.83,4926.0,235.5853,235.8593,235.5461,235.6929,4926.0
2022-06-02 12:35:00,240.84,241.22,240.83,241.22,9879.0,235.7027,236.0746,235.6929,236.0746,9879.0
2022-06-02 12:40:00,241.18,241.22,240.75,240.79,10372.0,236.0354,236.0746,235.6146,235.6538,10372.0
2022-06-02 12:45:00,240.85,241.02,240.84,240.84,5653.0,235.7125,235.8789,235.7027,235.7027,5653.0
2022-06-02 12:50:00,240.97,241.35,240.92,241.32,2496.0,235.8299,236.2018,235.781,236.1725,2496.0
2022-06-02 12:55:00,241.25,241.26,241.02,241.07,5314.0,236.1039,236.1137,235.8789,235.9278,5314.0
2022-06-02 13:00:00,241.13,241.37,241.07,241.37,2658.0,235.9865,236.2214,235.9278,236.2214,2658.0
2022-06-02 13:05:00,241.38,241.39,241.2,241.22,5137.0,236.2312,236.241,236.055,236.0746,5137.0
2022-06-02 13:10:00,241.25,241.33,240.67,240.84,21309.0,236.1039,236.1822,235.5363,235.7027,21309.0
2022-06-02 13:15:00,240.81,241.14,240.81,241.13,2314.0,235.6733,235.9963,235.6733,235.9865,2314.0
2022-06-02 13:20:00,241.21,241.38,241.09,241.29,4358.0,236.0648,236.2312,235.9474,236.1431,4358.0
2022-06-02 13:25:00,241.31,241.32,240.98,241.32,2415.0,236.1627,236.1725,235.8397,236.1725,2415.0
2022-06-02 13:30:00,241.42,241.59,241.29,241.52,3847.0,236.2703,236.4367,236.1431,236.3682,3847.0
2022-06-02 13:35:00,241.61,241.61,241.41,241.56,3909.0,236.4563,236.4563,236.2605,236.4073,3909.0
2022-06-02 13:40:00,241.6,241.8,241.38,241.77,32160.0,236.4465,236.6422,236.2312,236.6129,32160.0
2022-06-02 13:45:00,241.79,241.88,241.69,241.77,3488.0,236.6324,236.7205,236.5346,236.6129,3488.0
2022-06-02 13:50:00,241.89,241.94,241.69,241.79,65194.0,236.7303,236.7792,236.5346,236.6324,65194.0
2022-06-02 13:55:00,241.77,241.88,241.56,241.87,5370.0,236.6129,236.7205,236.4073,236.7107,5370.0
2022-06-02 14:00:00,241.9,242.16,241.71,242.1,7823.0,236.7401,236.9945,236.5541,236.9358,7823.0
2022-06-02 14:05:00,242.1,242.25,242.03,242.2,75715.0,236.9358,237.0826,236.8673,237.0337,75715.0
2022-06-02 14:10:00,242.17,242.35,241.97,242.3,8788.0,237.0043,237.1805,236.8086,237.1316,8788.0
2022-06-02 14:15:00,242.23,242.29,242.07,242.27,11972.0,237.063,237.1218,236.9065,237.1022,11972.0
2022-06-02 14:20:00,242.21,242.31,242.14,242.23,6617.0,237.0435,237.1413,236.975,237.063,6617.0
2022-06-02 14:25:00,242.2,242.22,241.88,242.04,27984.0,237.0337,237.0533,236.7205,236.8771,27984.0
2022-06-02 14:30:00,242.05,242.35,242.05,242.34,10767.0,236.8869,237.1805,236.8869,237.1707,10767.0
2022-06-02 14:35:00,242.34,242.4,242.23,242.35,14838.0,237.1707,237.2294,237.063,237.1805,14838.0
2022-06-02 14:40:00,242.33,242.38,242.1,242.26,4774.0,237.1609,237.2098,236.9358,237.0924,4774.0
2022-06-02 14:45:00,242.24,242.37,242.17,242.18,9521.0,237.0728,237.2001,237.0043,237.0141,9521.0
2022-06-02 14:50:00,242.08,242.32,241.98,242.15,25152.0,236.9162,237.1511,236.8184,236.9848,25152.0
2022-06-02 14:55:00,242.05,242.16,241.49,241.5,22635.0,236.8869,236.9945,236.3388,236.3486,22635.0
2022-06-02 15:00:00,241.66,241.95,241.42,241.85,16576.0,236.5052,236.789,236.2703,236.6912,16576.0
2022-06-02 15:05:00,241.84,242.02,241.76,241.85,11379.0,236.6814,236.8575,236.6031,236.6912,11379.0
2022-06-02 15:10:00,241.85,242.14,241.79,242.14,24175.0,236.6912,236.975,236.6324,236.975,24175.0
2022-06-02 15:15:00,242.14,242.3,242.05,242.09,19316.0,236.975,237.1316,236.8869,236.926,19316.0
2022-06-02 15:20:00,242.12,242.14,241.9,242.12,15285.0,236.9554,236.975,236.7401,236.9554,15285.0
2022-06-02 15:25:00,242.1,242.3,241.45,241.48,13770.0,236.9358,237.1316,236.2997,236.329,13770.0
2022-06-02 15:30:00,241.62,241.94,241.61,241.91,8747.0,236.4661,236.7792,236.4563,236.7499,8747.0
2022-06-02 15:35:00,241.91,242.14,241.85,241.96,29386.0,236.7499,236.975,236.6912,236.7988,29386.0
2022-06-02 15:40:00,241.96,242.26,241.88,242.25,10339.0,236.7988,237.0924,236.7205,237.0826,10339.0
2022-06-02 15:45:00,242.24,242.46,242.03,242.27,30162.0,237.0728,237.2881,236.8673,237.1022,30162.0
2022-06-02 15:50:00,242.32,242.91,242.26,242.76,50584.0,237.1511,237.7285,237.0924,237.5817,50584.0
2022-06-02 15:55:00,242.76,243.13,242.6,243.09,84108.0,237.5817,237.9438,237.4252,237.9047,84108.0
2022-06-03 09:30:00,239.08,239.76,238.53,239.53,29650.0,233.9802,234.6457,233.442,234.4206,29650.0
2022-06-03 09:35:00,239.5,239.55,238.38,239.05,16094.0,234.3913,234.4402,233.2952,233.9509,16094.0
2022-06-03 09:40:00,238.78,239.1,238.18,238.18,5640.0,233.6866,233.9998,233.0994,233.0994,5640.0
2022-06-03 09:45:00,238.12,238.77,237.91,238.71,209735.0,233.0407,233.6768,232.8352,233.6181,209735.0
2022-06-03 09:50:00,238.73,239.0,238.35,238.89,61532.0,233.6377,233.9019,233.2658,233.7943,61532.0
2022-06-03 09:55:00,238.87,239.79,238.87,239.64,118349.0,233.7747,234.6751,233.7747,234.5283,118349.0
2022-06-03 10:00:00,239.64,240.23,239.21,239.58,223072.0,234.5283,235.1057,234.1075,234.4696,223072.0
2022-06-03 10:05:00,239.52,240.08,239.05,239.55,11187.0,234.4109,234.9589,233.9509,234.4402,11187.0
2022-06-03 10:10:00,239.51,239.61,238.71,239.29,17142.0,234.4011,234.4989,233.6181,234.1858,17142.0
2022-06-03 10:15:00,239.3,239.66,239.16,239.35,41855.0,234.1955,234.5479,234.0585,234.2445,41855.0
2022-06-03 10:20:00,239.12,239.51,238.62,239.08,134752.0,234.0194,234.4011,233.53,233.9802,134752.0
2022-06-03 10:25:00,239.03,239.1,238.57,238.57,150120.0,233.9313,233.9998,233.4811,233.4811,150120.0
2022-06-03 10:30:00,238.5,238.92,238.36,238.83,4908.0,233.4126,233.8236,233.2756,233.7356,4908.0
2022-06-03 10:35:00,238.7,238.7,237.68,237.86,11519.0,233.6083,233.6083,232.6101,232.7863,11519.0
2022-06-03 10:40:00,237.6,237.85,237.6,237.83,13615.0,232.5318,232.7765,232.5318,232.7569,13615.0
2022-06-03 10:45:00,238.0,238.37,237.87,238.34,2888.0,232.9233,233.2854,232.796,233.256,2888.0
2022-06-03 10:50:00,238.14,238.16,237.94,238.16,2527.0,233.0603,233.0799,232.8646,233.0799,2527.0
2022-06-03 10:55:00,237.77,238.0,237.65,237.66,2363.0,232.6982,232.9233,232.5807,232.5905,2363.0
2022-06-03 11:00:00,237.62,237.65,237.04,237.09,12485.0,232.5514,232.5807,231.9838,232.0327,12485.0
2022-06-03 11:05:00,237.18,237.19,236.93,237.14,21655.0,232.1208,232.1306,231.8761,232.0816,21655.0
2022-06-03 11:10:00,237.02,237.03,236.43,236.54,57530.0,231.9642,231.974,231.3868,231.4944,57530.0
2022-06-03 11:15:00,236.62,236.96,236.57,236.95,20072.0,231.5727,231.9055,231.5238,231.8957,20072.0
2022-06-03 11:20:00,236.81,236.93,236.55,236.6,5592.0,231.7587,231.8761,231.5042,231.5531,5592.0
2022-06-03 11:25:00,236.62,236.73,236.38,236.72,6414.0,231.5727,231.6804,231.3378,231.6706,6414.0
2022-06-03 11:30:00,236.67,237.14,236.64,237.03,5040.0,231.6216,232.0816,231.5923,231.974,5040.0
2022-06-03 11:35:00,237.06,237.62,237.06,237.33,11769.0,232.0033,232.5514,232.0033,232.2676,11769.0
2022-06-03 11:40:00,237.35,237.39,237.24,237.25,4031.0,232.2871,232.3263,232.1795,232.1893,4031.0
2022-06-03 11:45:00,237.18,237.31,236.87,236.89,11420.0,232.1208,232.248,231.8174,231.837,11420.0
2022-06-03 11:50:00,236.83,237.11,236.69,236.81,6775.0,231.7782,232.0523,231.6412,231.7587,6775.0
2022-06-03 11:55:00,237.0,237.15,236.94,237.15,4382.0,231.9446,232.0914,231.8859,232.0914,4382.0
2022-06-03 12:00:00,237.11,237.76,237.11,237.59,19863.0,232.0523,232.6884,232.0523,232.522,19863.0
2022-06-03 12:05:00,237.65,237.69,237.08,237.14,6249.0,232.5807,232.6199,232.0229,232.0816,6249.0
2022-06-03 12:10:00,237.05,237.25,237.04,237.17,47693.0,231.9935,232.1893,231.9838,232.111,47693.0
2022-06-03 12:15:00,237.18,237.46,236.99,237.0,25097.0,232.1208,232.3948,231.9348,231.9446,25097.0
2022-06-03 12:20:00,236.73,237.69,236.7,237.69,9006.0,231.6804,232.6199,231.651,232.6199,9006.0
2022-06-03 12:25:00,237.6,237.63,237.45,237.5,1366.0,232.5318,232.5612,232.385,232.4339,1366.0
2022-06-03 12:30:00,237.57,237.6,237.42,237.47,2562.0,232.5024,232.5318,232.3556,232.4046,2562.0
2022-06-03 12:35:00,237.43,237.91,237.43,237.9,3098.0,232.3654,232.8352,232.3654,232.8254,3098.0
2022-06-03 12:40:00,237.93,237.93,237.63,237.63,1543.0,232.8548,232.8548,232.5612,232.5612,1543.0
2022-06-03 12:45:00,237.76,238.04,237.66,238.01,15079.0,232.6884,232.9624,232.5905,232.9331,15079.0
2022-06-03 12:50:00,237.98,237.98,237.61,237.96,61421.0,232.9037,232.9037,232.5416,232.8841,61421.0
2022-06-03 12:55:00,238.11,238.34,238.09,238.12,5550.0,233.0309,233.256,233.0114,233.0407,5550.0
2022-06-03 13:00:00,238.25,238.93,238.22,238.92,56680.0,233.1679,233.8334,233.1386,233.8236,56680.0
2022-06-03 13:05:00,238.85,238.97,238.48,238.55,7234.0,233.7551,233.8726,233.393,233.4615,7234.0
2022-06-03 13:10:00,238.55,238.66,238.21,238.21,44389.0,233.4615,233.5692,233.1288,233.1288,44389.0
2022-06-03 13:15:00,238.22,238.22,237.41,237.58,13540.0,233.1386,233.1386,232.3459,232.5122,13540.0
2022-06-03 13:20:00,237.54,237.74,237.47,237.74,44241.0,232.4731,232.6688,232.4046,232.6688,44241.0
2022-06-03 13:25:00,237.79,237.87,237.62,237.79,3496.0,232.7178,232.796,232.5514,232.7178,3496.0
2022-06-03 13:30:00,237.47,237.63,237.36,237.46,8408.0,232.4046,232.5612,232.2969,232.3948,8408.0
2022-06-03 13:35:00,237.65,237.84,237.53,237.71,8409.0,232.5807,232.7667,232.4633,232.6395,8409.0
2022-06-03 13:40:00,237.6,237.6,237.03,237.18,6898.0,232.5318,232.5318,231.974,232.1208,6898.0
2022-06-03 13:45:00,237.18,237.36,237.18,237.33,4130.0,232.1208,232.2969,232.1208,232.2676,4130.0
2022-06-03 13:50:00,237.33,237.48,237.29,237.33,44081.0,232.2676,232.4144,232.2284,232.2676,44081.0
2022-06-03 13:55:00,237.28,237.39,237.22,237.24,9151.0,232.2186,232.3263,232.1599,232.1795,9151.0
2022-06-03 14:00:00,237.26,237.48,237.07,237.48,8652.0,232.1991,232.4144,232.0131,232.4144,8652.0
2022-06-03 14:05:00,237.46,237.66,237.34,237.52,13212.0,232.3948,232.5905,232.2774,232.4535,13212.0
2022-06-03 14:10:00,237.51,237.69,237.44,237.63,10232.0,232.4437,232.6199,232.3752,232.5612,10232.0
2022-06-03 14:15:00,237.66,237.85,237.43,237.85,56967.0,232.5905,232.7765,232.3654,232.7765,56967.0
2022-06-03 14:20:00,237.86,237.87,237.51,237.62,6220.0,232.7863,232.796,232.4437,232.5514,6220.0
2022-06-03 14:25:00,237.65,238.22,237.61,238.21,13288.0,232.5807,233.1386,232.5416,233.1288,13288.0
2022-06-03 14:30:00,238.22,238.22,237.75,237.82,9848.0,233.1386,233.1386,232.6786,232.7471,9848.0
2022-06-03 14:35:00,237.81,237.87,237.28,237.4,11672.0,232.7373,232.796,232.2186,232.3361,11672.0
2022-06-03 14:40:00,237.42,237.57,237.27,237.57,10611.0,232.3556,232.5024,232.2088,232.5024,10611.0
2022-06-03 14:45:00,237.66,237.73,237.46,237.72,7620.0,232.5905,232.659,232.3948,232.6492,7620.0
2022-06-03 14:50:00,237.66,237.83,237.61,237.75,16544.0,232.5905,232.7569,232.5416,232.6786,16544.0
2022-06-03 14:55:00,237.69,237.95,237.64,237.79,6244.0,232.6199,232.8743,232.571,232.7178,6244.0
2022-06-03 15:00:00,237.82,237.89,237.48,237.77,8339.0,232.7471,232.8156,232.4144,232.6982,8339.0
2022-06-03 15:05:00,237.77,237.77,237.1,237.26,16156.0,232.6982,232.6982,232.0425,232.1991,16156.0
2022-06-03 15:10:00,237.24,237.33,236.79,236.79,14782.0,232.1795,232.2676,231.7391,231.7391,14782.0
2022-06-03 15:15:00,236.76,236.87,236.64,236.84,13055.0,231.7097,231.8174,231.5923,231.788,13055.0
2022-06-03 15:20:00,236.86,236.98,236.66,236.88,14838.0,231.8076,231.925,231.6119,231.8272,14838.0
2022-06-03 15:25:00,236.81,237.33,236.8,237.31,22403.0,231.7587,232.2676,231.7489,232.248,22403.0
2022-06-03 15:30:00,237.3,237.36,237.04,237.21,13319.0,232.2382,232.2969,231.9838,232.1501,13319.0
2022-06-03 15:35:00,237.19,237.56,237.07,237.27,56408.0,232.1306,232.4927,232.0131,232.2088,56408.0
2022-06-03 15:40:00,237.28,237.46,236.92,236.98,8898.0,232.2186,232.3948,231.8663,231.925,8898.0
2022-06-03 15:45:00,236.96,237.41,236.73,237.15,52996.0,231.9055,232.3459,231.6804,232.0914,52996.0
2022-06-03 15:50:00,237.16,237.62,236.85,237.48,23416.0,232.1012,232.5514,231.7978,232.4144,23416.0
2022-06-03 15:55:00,237.57,237.72,237.21,237.28,159395.0,232.5024,232.6492,232.1501,232.2186,159395.0
2022-06-06 09:30:00,240.57,240.98,240.43,240.54,11420.0,235.4385,235.8397,235.3014,235.4091,11420.0
2022-06-06 09:35:00,240.32,240.54,239.6,239.6,2383.0,235.1938,235.4091,234.4891,234.4891,2383.0
2022-06-06 09:40:00,239.9,240.65,239.89,240.26,7719.0,234.7827,235.5167,234.773,235.1351,7719.0
2022-06-06 09:45:00,240.27,240.27,239.36,239.5,5272.0,235.1449,235.1449,234.2543,234.3913,5272.0
2022-06-06 09:50:00,239.66,240.02,239.32,239.99,9801.0,234.5479,234.9002,234.2151,234.8708,9801.0
2022-06-06 09:55:00,239.86,240.67,239.64,240.67,14888.0,234.7436,235.5363,234.5283,235.5363,14888.0
2022-06-06 10:00:00,240.84,241.62,240.72,241.45,11199.0,235.7027,236.4661,235.5853,236.2997,11199.0
2022-06-06 10:05:00,241.43,241.91,241.34,241.39,13798.0,236.2801,236.7499,236.192,236.241,13798.0
2022-06-06 10:10:00,241.49,241.64,241.25,241.41,3834.0,236.3388,236.4856,236.1039,236.2605,3834.0
2022-06-06 10:15:00,241.55,241.55,240.95,241.1,1970.0,236.3975,236.3975,235.8103,235.9571,1970.0
2022-06-06 10:20:00,241.1,241.29,240.95,241.29,9358.0,235.9571,236.1431,235.8103,236.1431,9358.0
2022-06-06 10:25:00,241.17,241.66,241.01,241.53,10088.0,236.0257,236.5052,235.8691,236.378,10088.0
2022-06-06 10:30:00,241.62,241.83,241.42,241.74,5181.0,236.4661,236.6716,236.2703,236.5835,5181.0
2022-06-06 10:35:00,241.74,241.85,241.49,241.69,6478.0,236.5835,236.6912,236.3388,236.5346,6478.0
2022-06-06 10:40:00,241.78,241.86,241.3,241.71,15520.0,236.6226,236.7009,236.1529,236.5541,15520.0
2022-06-06 10:45:00,241.74,241.76,241.39,241.72,289958.0,236.5835,236.6031,236.241,236.5639,289958.0
2022-06-06 10:50:00,241.75,241.91,241.31,241.32,19114.0,236.5933,236.7499,236.1627,236.1725,19114.0
2022-06-06 10:55:00,241.34,241.49,241.18,241.49,5944.0,236.192,236.3388,236.0354,236.3388,5944.0
2022-06-06 11:00:00,241.59,241.74,241.46,241.47,5509.0,236.4367,236.5835,236.3095,236.3193,5509.0
2022-06-06 11:05:00,241.39,241.47,240.66,240.72,8349.0,236.241,236.3193,235.5265,235.5853,8349.0
2022-06-06 11:10:00,240.53,240.6,239.9,239.95,22555.0,235.3993,235.4678,234.7827,234.8317,22555.0
2022-06-06 11:15:00,239.97,240.03,239.01,239.17,27634.0,234.8513,234.91,233.9117,234.0683,27634.0
2022-06-06 11:20:00,239.0,239.34,238.92,239.16,9683.0,233.9019,234.2347,233.8236,234.0585,9683.0
2022-06-06 11:25:00,239.26,239.52,239.24,239.46,2796.0,234.1564,234.4109,234.1368,234.3521,2796.0
2022-06-06 11:30:00,239.41,239.57,239.05,239.05,5965.0,234.3032,234.4598,233.9509,233.9509,5965.0
2022-06-06 11:35:00,239.08,239.5,238.93,239.23,14322.0,233.9802,234.3913,233.8334,234.127,14322.0
2022-06-06 11:40:00,239.41,239.48,239.33,239.45,3084.0,234.3032,234.3717,234.2249,234.3423,3084.0
2022-06-06 11:45:00,239.79,239.96,239.51,239.51,4573.0,234.6751,234.8415,234.4011,234.4011,4573.0
2022-06-06 11:50:00,239.49,239.74,239.49,239.64,2834.0,234.3815,234.6262,234.3815,234.5283,2834.0
2022-06-06 11:55:00,239.72,239.82,239.57,239.82,3674.0,234.6066,234.7045,234.4598,234.7045,3674.0
2022-06-06 12:00:00,239.45,239.48,238.17,238.19,13892.0,234.3423,234.3717,233.0896,233.1092,13892.0
2022-06-06 12:05:00,238.36,238.59,238.12,238.12,2636.0,233.2756,233.5007,233.0407,233.0407,2636.0
2022-06-06 12:10:00,238.04,238.18,237.77,237.9,27967.0,232.9624,233.0994,232.6982,232.8254,27967.0
2022-06-06 12:15:00,237.87,238.16,237.81,238.09,2493.0,232.796,233.0799,232.7373,233.0114,2493.0
2022-06-06 12:20:00,238.12,238.21,237.87,237.87,9627.0,233.0407,233.1288,232.796,232.796,9627.0
2022-06-06 12:25:00,237.89,238.15,237.76,237.77,11571.0,232.8156,233.0701,232.6884,232.6982,11571.0
2022-06-06 12:30:00,237.78,237.98,237.39,237.98,7301.0,232.708,232.9037,232.3263,232.9037,7301.0
2022-06-06 12:35:00,238.0,238.21,238.0,238.17,14676.0,232.9233,233.1288,232.9233,233.0896,14676.0
2022-06-06 12:40:00,238.32,238.41,238.27,238.38,2515.0,233.2364,233.3245,233.1875,233.2952,2515.0
2022-06-06 12:45:00,238.4,238.59,238.39,238.47,5044.0,233.3147,233.5007,233.305,233.3832,5044.0
2022-06-06 12:50:00,238.43,238.47,238.18,238.39,4192.0,233.3441,233.3832,233.0994,233.305,4192.0
2022-06-06 12:55:00,238.41,238.73,238.41,238.62,4175.0,233.3245,233.6377,233.3245,233.53,4175.0
2022-06-06 13:00:00,238.63,238.67,238.36,238.41,16400.0,233.5398,233.579,233.2756,233.3245,16400.0
2022-06-06 13:05:00,238.58,238.65,238.52,238.55,9320.0,233.4909,233.5594,233.4322,233.4615,9320.0
2022-06-06 13:10:00,238.52,238.54,238.04,238.28,3910.0,233.4322,233.4518,232.9624,233.1973,3910.0
2022-06-06 13:15:00,238.2,238.2,237.85,238.19,4274.0,233.119,233.119,232.7765,233.1092,4274.0
2022-06-06 13:20:00,237.9,238.27,237.77,238.13,3981.0,232.8254,233.1875,232.6982,233.0505,3981.0
2022-06-06 13:25:00,238.13,238.3,238.05,238.28,9814.0,233.0505,233.2169,232.9722,233.1973,9814.0
2022-06-06 13:30:00,238.41,238.59,238.33,238.41,2941.0,233.3245,233.5007,233.2462,233.3245,2941.0
2022-06-06 13:35:00,238.41,239.2,238.39,239.08,47691.0,233.3245,234.0977,233.305,233.9802,47691.0
2022-06-06 13:40:00,239.13,239.41,239.07,239.27,72074.0,234.0292,234.3032,233.9704,234.1662,72074.0
2022-06-06 13:45:00,239.35,239.39,239.11,239.36,28981.0,234.2445,234.2836,234.0096,234.2543,28981.0
2022-06-06 13:50:00,239.47,239.67,239.36,239.47,13547.0,234.3619,234.5577,234.2543,234.3619,13547.0
2022-06-06 13:55:00,239.46,239.73,239.46,239.73,42009.0,234.3521,234.6164,234.3521,234.6164,42009.0
2022-06-06 14:00:00,239.72,239.77,239.53,239.63,191876.0,234.6066,234.6555,234.4206,234.5185,191876.0
2022-06-06 14:05:00,239.61,239.71,239.23,239.44,30388.0,234.4989,234.5968,234.127,234.3326,30388.0
2022-06-06 14:10:00,239.41,239.52,239.28,239.32,4693.0,234.3032,234.4109,234.176,234.2151,4693.0
2022-06-06 14:15:00,239.27,239.3,239.07,239.08,5944.0,234.1662,234.1955,233.9704,233.9802,5944.0
2022-06-06 14:20:00,239.19,239.19,238.35,238.55,16373.0,234.0879,234.0879,233.2658,233.4615,16373.0
2022-06-06 14:25:00,238.56,238.61,238.09,238.24,7723.0,233.4713,233.5203,233.0114,233.1582,7723.0
2022-06-06 14:30:00,238.14,238.4,238.13,238.33,7600.0,233.0603,233.3147,233.0505,233.2462,7600.0
2022-06-06 14:35:00,238.29,238.42,237.96,238.05,6130.0,233.2071,233.3343,232.8841,232.9722,6130.0
2022-06-06 14:40:00,238.04,238.38,238.02,238.33,7719.0,232.9624,233.2952,232.9428,233.2462,7719.0
2022-06-06 14:45:00,238.37,238.57,238.25,238.49,7590.0,233.2854,233.4811,233.1679,233.4028,7590.0
2022-06-06 14:50:00,238.26,238.26,237.65,238.22,10871.0,233.1777,233.1777,232.5807,233.1386,10871.0
2022-06-06 14:55:00,238.17,238.49,238.17,238.28,18218.0,233.0896,233.4028,233.0896,233.1973,18218.0
2022-06-06 15:00:00,238.17,238.49,238.04,238.22,11926.0,233.0896,233.4028,232.9624,233.1386,11926.0
2022-06-06 15:05:00,238.24,238.3,237.92,238.03,13427.0,233.1582,233.2169,232.845,232.9526,13427.0
2022-06-06 15:10:00,237.96,238.2,237.81,238.1,11474.0,232.8841,233.119,232.7373,233.0211,11474.0
2022-06-06 15:15:00,238.06,238.21,237.69,237.69,14048.0,232.982,233.1288,232.6199,232.6199,14048.0
2022-06-06 15:20:00,237.48,237.89,237.39,237.8,24814.0,232.4144,232.8156,232.3263,232.7275,24814.0
2022-06-06 15:25:00,237.83,237.88,237.66,237.77,25349.0,232.7569,232.8058,232.5905,232.6982,25349.0
2022-06-06 15:30:00,237.66,238.01,237.62,237.77,18664.0,232.5905,232.9331,232.5514,232.6982,18664.0
2022-06-06 15:35:00,237.76,237.79,237.28,237.54,40218.0,232.6884,232.7178,232.2186,232.4731,40218.0
2022-06-06 15:40:00,237.54,238.23,237.4,238.13,30430.0,232.4731,233.1484,232.3361,233.0505,30430.0
2022-06-06 15:45:00,238.15,238.32,237.68,237.94,73419.0,233.0701,233.2364,232.6101,232.8646,73419.0
2022-06-06 15:50:00,237.88,238.52,237.87,238.49,104156.0,232.8058,233.4322,232.796,233.4028,104156.0
2022-06-06 15:55:00,238.44,238.67,238.11,238.33,72999.0,233.3539,233.579,233.0309,233.2462,72999.0
2022-06-07 09:30:00,235.63,236.15,234.86,236.15,28814.0,230.6038,231.1127,229.8503,231.1127,28814.0
2022-06-07 09:35:00,236.15,236.6,236.04,236.04,15146.0,231.1127,231.5531,231.0051,231.0051,15146.0
2022-06-07 09:40:00,236.28,236.82,236.24,236.77,2483.0,231.24,231.7684,231.2008,231.7195,2483.0
2022-06-07 09:45:00,236.69,236.96,236.44,236.84,14320.0,231.6412,231.9055,231.3965,231.788,14320.0
2022-06-07 09:50:00,237.22,237.6,236.9,237.09,9803.0,232.1599,232.5318,231.8467,232.0327,9803.0
2022-06-07 09:55:00,237.08,237.18,236.65,236.95,6742.0,232.0229,232.1208,231.6021,231.8957,6742.0
2022-06-07 10:00:00,236.81,237.25,236.59,237.11,10806.0,231.7587,232.1893,231.5433,232.0523,10806.0
2022-06-07 10:05:00,237.18,237.51,236.52,236.7,44981.0,232.1208,232.4437,231.4748,231.651,44981.0
2022-06-07 10:10:00,236.43,236.68,236.43,236.68,1919.0,231.3868,231.6314,231.3868,231.6314,1919.0
2022-06-07 10:15:00,236.63,236.99,236.53,236.68,6390.0,231.5825,231.9348,231.4846,231.6314,6390.0
2022-06-07 10:20:00,236.93,237.48,236.83,237.29,4006.0,231.8761,232.4144,231.7782,232.2284,4006.0
2022-06-07 10:25:00,237.24,238.18,237.24,238.08,9479.0,232.1795,233.0994,232.1795,233.0016,9479.0
2022-06-07 10:30:00,238.02,238.71,237.99,238.71,47443.0,232.9428,233.6181,232.9135,233.6181,47443.0
2022-06-07 10:35:00,238.71,239.38,238.62,239.33,17133.0,233.6181,234.2738,233.53,234.2249,17133.0
2022-06-07 10:40:00,239.38,239.69,239.25,239.44,9519.0,234.2738,234.5772,234.1466,234.3326,9519.0
2022-06-07 10:45:00,239.57,239.98,239.47,239.98,3081.0,234.4598,234.861,234.3619,234.861,3081.0
2022-06-07 10:50:00,239.95,240.04,239.69,239.69,3449.0,234.8317,234.9198,234.5772,234.5772,3449.0
2022-06-07 10:55:00,239.72,239.72,239.36,239.48,12687.0,234.6066,234.6066,234.2543,234.3717,12687.0
2022-06-07 11:00:00,239.4,239.57,239.25,239.26,10075.0,234.2934,234.4598,234.1466,234.1564,10075.0
2022-06-07 11:05:00,239.22,239.24,238.9,239.09,9665.0,234.1173,234.1368,233.8041,233.99,9665.0
2022-06-07 11:10:00,239.37,239.37,239.18,239.31,6001.0,234.2641,234.2641,234.0781,234.2053,6001.0
2022-06-07 11:15:00,239.24,239.42,238.9,238.9,4569.0,234.1368,234.313,233.8041,233.8041,4569.0
2022-06-07 11:20:00,238.73,238.88,238.48,238.61,2730.0,233.6377,233.7845,233.393,233.5203,2730.0
2022-06-07 11:25:00,238.53,238.69,238.23,238.26,49126.0,233.442,233.5986,233.1484,233.1777,49126.0
2022-06-07 11:30:00,238.23,238.29,238.0,238.11,2871.0,233.1484,233.2071,232.9233,233.0309,2871.0
2022-06-07 11:35:00,238.22,238.39,237.97,238.38,3763.0,233.1386,233.305,232.8939,233.2952,3763.0
2022-06-07 11:40:00,238.27,238.44,238.22,238.22,2127.0,233.1875,233.3539,233.1386,233.1386,2127.0
2022-06-07 11:45:00,238.28,238.47,237.7,237.71,8805.0,233.1973,233.3832,232.6297,232.6395,8805.0
2022-06-07 11:50:00,237.7,238.13,237.7,238.04,3504.0,232.6297,233.0505,232.6297,232.9624,3504.0
2022-06-07 11:55:00,237.98,238.54,237.94,238.54,6557.0,232.9037,233.4518,232.8646,233.4518,6557.0
2022-06-07 12:00:00,238.49,238.52,238.19,238.3,2322.0,233.4028,233.4322,233.1092,233.2169,2322.0
2022-06-07 12:05:00,238.06,238.21,237.98,238.17,2275.0,232.982,233.1288,232.9037,233.0896,2275.0
2022-06-07 12:10:00,238.14,238.28,238.07,238.11,6881.0,233.0603,233.1973,232.9918,233.0309,6881.0
2022-06-07 12:15:00,238.02,238.07,237.61,237.8,6467.0,232.9428,232.9918,232.5416,232.7275,6467.0
2022-06-07 12:20:00,237.82,237.87,237.74,237.87,3821.0,232.7471,232.796,232.6688,232.796,3821.0
2022-06-07 12:25:00,237.8,238.01,237.8,237.86,8019.0,232.7275,232.9331,232.7275,232.7863,8019.0
2022-06-07 12:30:00,237.64,238.27,237.64,238.13,8982.0,232.571,233.1875,232.571,233.0505,8982.0
2022-06-07 12:35:00,238.06,238.32,238.06,238.32,5685.0,232.982,233.2364,232.982,233.2364,5685.0
2022-06-07 12:40:00,238.35,238.73,238.35,238.49,7065.0,233.2658,233.6377,233.2658,233.4028,7065.0
2022-06-07 12:45:00,238.55,238.64,238.55,238.64,1792.0,233.4615,233.5496,233.4615,233.5496,1792.0
2022-06-07 12:50:00,238.63,238.76,238.33,238.76,9262.0,233.5398,233.6671,233.2462,233.6671,9262.0
2022-06-07 12:55:00,238.7,238.7,238.53,238.62,12866.0,233.6083,233.6083,233.442,233.53,12866.0
2022-06-07 13:00:00,238.59,238.91,238.43,238.84,5697.0,233.5007,233.8139,233.3441,233.7454,5697.0
2022-06-07 13:05:00,238.86,239.07,238.71,239.06,4524.0,233.7649,233.9704,233.6181,233.9607,4524.0
2022-06-07 13:10:00,239.13,239.17,238.98,239.1,16557.0,234.0292,234.0683,233.8824,233.9998,16557.0
2022-06-07 13:15:00,239.15,239.32,239.08,239.26,8609.0,234.0487,234.2151,233.9802,234.1564,8609.0
2022-06-07 13:20:00,239.23,239.46,239.15,239.2,15196.0,234.127,234.3521,234.0487,234.0977,15196.0
2022-06-07 13:25:00,239.22,239.28,239.21,239.28,2047.0,234.1173,234.176,234.1075,234.176,2047.0
2022-06-07 13:30:00,239.32,239.34,239.17,239.24,2736.0,234.2151,234.2347,234.0683,234.1368,2736.0
2022-06-07 13:35:00,239.29,239.37,239.06,239.21,12833.0,234.1858,234.2641,233.9607,234.1075,12833.0
2022-06-07 13:40:00,239.23,239.23,238.97,239.1,5847.0,234.127,234.127,233.8726,233.9998,5847.0
2022-06-07 13:45:00,239.16,239.26,238.97,239.1,4891.0,234.0585,234.1564,233.8726,233.9998,4891.0
2022-06-07 13:50:00,239.14,239.34,239.1,239.15,4346.0,234.039,234.2347,233.9998,234.0487,4346.0
2022-06-07 13:55:00,239.07,239.18,238.97,239.02,6840.0,233.9704,234.0781,233.8726,233.9215,6840.0
2022-06-07 14:00:00,239.06,239.26,238.9,239.26,8873.0,233.9607,234.1564,233.8041,234.1564,8873.0
2022-06-07 14:05:00,239.25,239.83,239.24,239.8,20835.0,234.1466,234.7142,234.1368,234.6849,20835.0
2022-06-07 14:10:00,239.94,240.03,239.76,240.03,34524.0,234.8219,234.91,234.6457,234.91,34524.0
2022-06-07 14:15:00,239.98,240.05,239.73,239.73,6372.0,234.861,234.9295,234.6164,234.6164,6372.0
2022-06-07 14:20:00,239.75,239.88,239.71,239.86,10108.0,234.6359,234.7632,234.5968,234.7436,10108.0
2022-06-07 14:25:00,239.84,239.94,239.72,239.88,8203.0,234.724,234.8219,234.6066,234.7632,8203.0
2022-06-07 14:30:00,239.89,240.11,239.84,240.08,4832.0,234.773,234.9883,234.724,234.9589,4832.0
2022-06-07 14:35:00,240.08,240.16,239.95,240.08,14451.0,234.9589,235.0372,234.8317,234.9589,14451.0
2022-06-07 14:40:00,240.0,240.0,239.23,239.35,14699.0,234.8806,234.8806,234.127,234.2445,14699.0
2022-06-07 14:45:00,239.4,239.57,239.13,239.25,7550.0,234.2934,234.4598,234.0292,234.1466,7550.0
2022-06-07 14:50:00,239.26,239.58,239.26,239.46,9570.0,234.1564,234.4696,234.1564,234.3521,9570.0
2022-06-07 14:55:00,239.43,239.62,239.32,239.57,17681.0,234.3228,234.5087,234.2151,234.4598,17681.0
2022-06-07 15:00:00,239.7,239.92,239.64,239.85,6883.0,234.587,234.8023,234.5283,234.7338,6883.0
2022-06-07 15:05:00,239.86,240.1,239.8,240.0,20345.0,234.7436,234.9785,234.6849,234.8806,20345.0
2022-06-07 15:10:00,240.09,240.13,239.76,239.89,8554.0,234.9687,235.0078,234.6457,234.773,8554.0
2022-06-07 15:15:00,239.91,240.09,239.91,240.02,9758.0,234.7925,234.9687,234.7925,234.9002,9758.0
2022-06-07 15:20:00,240.03,240.22,239.96,240.05,36678.0,234.91,235.0959,234.8415,234.9295,36678.0
2022-06-07 15:25:00,240.05,240.11,239.93,240.03,98552.0,234.9295,234.9883,234.8121,234.91,98552.0
2022-06-07 15:30:00,240.02,240.37,239.93,240.35,57921.0,234.9002,235.2427,234.8121,235.2231,57921.0
2022-06-07 15:35:00,240.34,240.63,240.31,240.58,6370.0,235.2134,235.4972,235.184,235.4482,6370.0
2022-06-07 15:40:00,240.58,240.59,240.28,240.41,16560.0,235.4482,235.458,235.1546,235.2819,16560.0
2022-06-07 15:45:00,240.41,240.74,240.39,240.67,9457.0,235.2819,235.6048,235.2623,235.5363,9457.0
2022-06-07 15:50:00,240.63,240.97,240.6,240.91,24450.0,235.4972,235.8299,235.4678,235.7712,24450.0
2022-06-07 15:55:00,240.8,240.88,240.45,240.5,41009.0,235.6635,235.7418,235.321,235.3699,41009.0
2022-06-08 09:30:00,239.77,239.77,238.85,239.44,15885.0,234.6555,234.6555,233.7551,234.3326,15885.0
2022-06-08 09:35:00,239.58,240.57,239.57,240.43,17795.0,234.4696,235.4385,234.4598,235.3014,17795.0
2022-06-08 09:40:00,240.49,240.49,239.73,239.94,8857.0,235.3602,235.3602,234.6164,234.8219,8857.0
2022-06-08 09:45:00,240.08,241.21,240.07,241.12,9859.0,234.9589,236.0648,234.9491,235.9767,9859.0
2022-06-08 09:50:00,241.16,241.23,240.72,241.23,17394.0,236.0159,236.0844,235.5853,236.0844,17394.0
2022-06-08 09:55:00,241.29,241.49,241.05,241.05,3310.0,236.1431,236.3388,235.9082,235.9082,3310.0
2022-06-08 10:00:00,241.09,241.11,240.65,241.07,4055.0,235.9474,235.9669,235.5167,235.9278,4055.0
2022-06-08 10:05:00,241.01,241.34,241.01,241.21,2355.0,235.8691,236.192,235.8691,236.0648,2355.0
2022-06-08 10:10:00,240.93,241.02,240.54,240.55,4048.0,235.7908,235.8789,235.4091,235.4189,4048.0
2022-06-08 10:15:00,239.8,240.37,239.78,240.37,3067.0,234.6849,235.2427,234.6653,235.2427,3067.0
2022-06-08 10:20:00,240.65,241.11,240.53,241.11,10787.0,235.5167,235.9669,235.3993,235.9669,10787.0
2022-06-08 10:25:00,240.96,241.01,240.66,240.66,9566.0,235.8201,235.8691,235.5265,235.5265,9566.0
2022-06-08 10:30:00,240.41,241.0,240.41,241.0,16159.0,235.2819,235.8593,235.2819,235.8593,16159.0
2022-06-08 10:35:00,241.0,241.08,240.89,240.9,2086.0,235.8593,235.9376,235.7516,235.7614,2086.0
2022-06-08 10:40:00,240.9,241.1,240.25,240.61,4301.0,235.7614,235.9571,235.1253,235.4776,4301.0
2022-06-08 10:45:00,240.78,240.92,240.64,240.69,5989.0,235.644,235.781,235.507,235.5559,5989.0
2022-06-08 10:50:00,240.78,240.87,240.54,240.7,4062.0,235.644,235.7321,235.4091,235.5657,4062.0
2022-06-08 10:55:00,240.66,240.66,240.14,240.31,4303.0,235.5265,235.5265,235.0176,235.184,4303.0
2022-06-08 11:00:00,240.28,240.34,239.88,239.88,2668.0,235.1546,235.2134,234.7632,234.7632,2668.0
2022-06-08 11:05:00,240.08,240.36,240.07,240.24,4574.0,234.9589,235.2329,234.9491,235.1155,4574.0
2022-06-08 11:10:00,240.15,240.62,240.14,240.62,896.0,235.0274,235.4874,235.0176,235.4874,896.0
2022-06-08 11:15:00,240.72,241.24,240.64,241.17,1170.0,235.5853,236.0942,235.507,236.0257,1170.0
2022-06-08 11:20:00,241.05,241.17,240.88,240.94,2870.0,235.9082,236.0257,235.7418,235.8006,2870.0
2022-06-08 11:25:00,241.0,241.19,241.0,241.13,2050.0,235.8593,236.0452,235.8593,235.9865,2050.0
2022-06-08 11:30:00,241.09,241.28,240.97,241.09,5106.0,235.9474,236.1333,235.8299,235.9474,5106.0
2022-06-08 11:35:00,241.13,241.16,241.0,241.09,1750.0,235.9865,236.0159,235.8593,235.9474,1750.0
2022-06-08 11:40:00,241.22,241.23,240.61,240.61,9403.0,236.0746,236.0844,235.4776,235.4776,9403.0
2022-06-08 11:45:00,240.71,240.92,240.7,240.83,6938.0,235.5755,235.781,235.5657,235.6929,6938.0
2022-06-08 11:50:00,240.77,240.97,240.74,240.85,10612.0,235.6342,235.8299,235.6048,235.7125,10612.0
2022-06-08 11:55:00,240.83,240.94,240.66,240.68,5603.0,235.6929,235.8006,235.5265,235.5461,5603.0
2022-06-08 12:00:00,240.48,240.92,240.48,240.82,4136.0,235.3504,235.781,235.3504,235.6831,4136.0
2022-06-08 12:05:00,240.64,240.69,240.51,240.62,1948.0,235.507,235.5559,235.3797,235.4874,1948.0
2022-06-08 12:10:00,240.61,240.71,240.54,240.71,12241.0,235.4776,235.5755,235.4091,235.5755,12241.0
2022-06-08 12:15:00,240.67,240.72,240.4,240.52,11209.0,235.5363,235.5853,235.2721,235.3895,11209.0
2022-06-08 12:20:00,240.71,240.71,240.06,240.06,3895.0,235.5755,235.5755,234.9393,234.9393,3895.0
2022-06-08 12:25:00,240.19,240.19,239.6,239.99,3935.0,235.0666,235.0666,234.4891,234.8708,3935.0
2022-06-08 12:30:00,239.93,239.93,239.37,239.47,11612.0,234.8121,234.8121,234.2641,234.3619,11612.0
2022-06-08 12:35:00,239.5,239.5,238.9,238.91,11164.0,234.3913,234.3913,233.8041,233.8139,11164.0
2022-06-08 12:40:00,238.95,239.02,238.58,238.58,5436.0,233.853,233.9215,233.4909,233.4909,5436.0
2022-06-08 12:45:00,238.62,238.96,238.52,238.95,4440.0,233.53,233.8628,233.4322,233.853,4440.0
2022-06-08 12:50:00,238.99,239.01,238.92,238.94,16730.0,233.8922,233.9117,233.8236,233.8432,16730.0
2022-06-08 12:55:00,238.92,239.2,238.9,239.2,1516.0,233.8236,234.0977,233.8041,234.0977,1516.0
2022-06-08 13:00:00,239.12,239.13,238.76,238.83,2033.0,234.0194,234.0292,233.6671,233.7356,2033.0
2022-06-08 13:05:00,238.8,239.11,238.79,238.99,10948.0,233.7062,234.0096,233.6964,233.8922,10948.0
2022-06-08 13:10:00,238.99,239.09,238.97,238.98,2228.0,233.8922,233.99,233.8726,233.8824,2228.0
2022-06-08 13:15:00,239.07,239.08,238.85,239.08,1028.0,233.9704,233.9802,233.7551,233.9802,1028.0
2022-06-08 13:20:00,239.13,239.14,239.04,239.09,640.0,234.0292,234.039,233.9411,233.99,640.0
2022-06-08 13:25:00,238.91,239.07,238.86,238.88,3301.0,233.8139,233.9704,233.7649,233.7845,3301.0
2022-06-08 13:30:00,238.82,238.88,238.3,238.45,9657.0,233.7258,233.7845,233.2169,233.3637,9657.0
2022-06-08 13:35:00,238.43,238.43,238.03,238.08,14777.0,233.3441,233.3441,232.9526,233.0016,14777.0
2022-06-08 13:40:00,238.04,238.63,238.02,238.58,8809.0,232.9624,233.5398,232.9428,233.4909,8809.0
2022-06-08 13:45:00,238.62,238.87,238.51,238.78,8170.0,233.53,233.7747,233.4224,233.6866,8170.0
2022-06-08 13:50:00,238.82,238.86,238.51,238.84,7145.0,233.7258,233.7649,233.4224,233.7454,7145.0
2022-06-08 13:55:00,238.81,239.06,238.76,238.87,10996.0,233.716,233.9607,233.6671,233.7747,10996.0
2022-06-08 14:00:00,238.88,239.24,238.85,239.03,20560.0,233.7845,234.1368,233.7551,233.9313,20560.0
2022-06-08 14:05:00,239.05,239.15,238.85,238.97,9900.0,233.9509,234.0487,233.7551,233.8726,9900.0
2022-06-08 14:10:00,238.95,239.07,238.73,238.92,16310.0,233.853,233.9704,233.6377,233.8236,16310.0
2022-06-08 14:15:00,238.94,238.98,238.53,238.67,11327.0,233.8432,233.8824,233.442,233.579,11327.0
2022-06-08 14:20:00,238.73,238.8,238.51,238.73,6345.0,233.6377,233.7062,233.4224,233.6377,6345.0
2022-06-08 14:25:00,238.68,238.69,238.08,238.39,10428.0,233.5888,233.5986,233.0016,233.305,10428.0
2022-06-08 14:30:00,238.35,238.6,238.26,238.3,7785.0,233.2658,233.5105,233.1777,233.2169,7785.0
2022-06-08 14:35:00,238.25,238.43,238.08,238.33,6994.0,233.1679,233.3441,233.0016,233.2462,6994.0
2022-06-08 14:40:00,238.41,238.85,238.4,238.77,7673.0,233.3245,233.7551,233.3147,233.6768,7673.0
2022-06-08 14:45:00,238.76,238.95,238.72,238.86,17165.0,233.6671,233.853,233.6279,233.7649,17165.0
2022-06-08 14:50:00,238.85,238.91,238.64,238.65,13218.0,233.7551,233.8139,233.5496,233.5594,13218.0
2022-06-08 14:55:00,238.6,238.74,238.54,238.66,17287.0,233.5105,233.6475,233.4518,233.5692,17287.0
2022-06-08 15:00:00,238.63,238.63,238.31,238.42,14553.0,233.5398,233.5398,233.2267,233.3343,14553.0
2022-06-08 15:05:00,238.4,238.48,238.0,238.28,28262.0,233.3147,233.393,232.9233,233.1973,28262.0
2022-06-08 15:10:00,238.25,238.74,238.21,238.66,14903.0,233.1679,233.6475,233.1288,233.5692,14903.0
2022-06-08 15:15:00,238.69,238.84,238.5,238.68,8629.0,233.5986,233.7454,233.4126,233.5888,8629.0
2022-06-08 15:20:00,238.66,239.14,238.66,239.06,9389.0,233.5692,234.039,233.5692,233.9607,9389.0
2022-06-08 15:25:00,239.08,239.24,238.99,239.05,43068.0,233.9802,234.1368,233.8922,233.9509,43068.0
2022-06-08 15:30:00,239.06,239.39,238.94,239.26,39312.0,233.9607,234.2836,233.8432,234.1564,39312.0
2022-06-08 15:35:00,239.26,239.32,239.12,239.16,20701.0,234.1564,234.2151,234.0194,234.0585,20701.0
2022-06-08 15:40:00,239.15,239.15,238.94,238.99,19701.0,234.0487,234.0487,233.8432,233.8922,19701.0
2022-06-08 15:45:00,239.04,239.04,238.33,238.34,45047.0,233.9411,233.9411,233.2462,233.256,45047.0
2022-06-08 15:50:00,238.37,238.71,238.23,238.4,22263.0,233.2854,233.6181,233.1484,233.3147,22263.0
2022-06-08 15:55:00,238.42,238.66,238.3,238.56,50625.0,233.3343,233.5692,233.2169,233.4713,50625.0
2022-06-09 09:30:00,237.03,237.8,236.55,237.68,26285.0,232.3654,233.1203,231.8949,233.0026,26285.0
2022-06-09 09:35:00,237.59,237.66,236.8,236.8,16002.0,232.9144,232.983,232.14,232.14,16002.0
2022-06-09 09:40:00,236.75,236.84,236.06,236.57,19711.0,232.0909,232.1792,231.4145,231.9145,19711.0
2022-06-09 09:45:00,236.53,237.73,236.32,237.41,14872.0,231.8753,233.0517,231.6694,232.738,14872.0
2022-06-09 09:50:00,237.43,238.67,237.39,238.54,3659.0,232.7576,233.9732,232.7183,233.8457,3659.0
2022-06-09 09:55:00,238.33,238.61,238.08,238.6,6808.0,233.6398,233.9143,233.3948,233.9045,6808.0
2022-06-09 10:00:00,238.58,238.58,238.05,238.21,5401.0,233.8849,233.8849,233.3654,233.5222,5401.0
2022-06-09 10:05:00,237.96,238.02,237.41,237.43,28297.0,233.2771,233.3359,232.738,232.7576,28297.0
2022-06-09 10:10:00,237.45,237.72,237.01,237.72,9307.0,232.7772,233.0419,232.3458,233.0419,9307.0
2022-06-09 10:15:00,237.69,238.4,237.62,237.85,23078.0,233.0124,233.7085,232.9438,233.1693,23078.0
2022-06-09 10:20:00,237.96,238.09,237.86,237.91,5394.0,233.2771,233.4046,233.1791,233.2281,5394.0
2022-06-09 10:25:00,238.12,238.33,237.98,238.33,6250.0,233.434,233.6398,233.2967,233.6398,6250.0
2022-06-09 10:30:00,238.65,238.83,238.13,238.34,6146.0,233.9536,234.13,233.4438,233.6497,6146.0
2022-06-09 10:35:00,238.31,238.71,238.26,238.7,225045.0,233.6202,234.0124,233.5712,234.0026,225045.0
2022-06-09 10:40:00,238.72,238.72,237.91,238.08,14004.0,234.0222,234.0222,233.2281,233.3948,14004.0
2022-06-09 10:45:00,238.0,238.06,237.65,237.81,13692.0,233.3163,233.3752,232.9732,233.1301,13692.0
2022-06-09 10:50:00,237.58,237.58,237.21,237.21,2034.0,232.9046,232.9046,232.5419,232.5419,2034.0
2022-06-09 10:55:00,237.07,237.63,237.01,237.5,26100.0,232.4046,232.9536,232.3458,232.8262,26100.0
2022-06-09 11:00:00,237.35,237.47,236.93,236.93,48867.0,232.6791,232.7968,232.2674,232.2674,48867.0
2022-06-09 11:05:00,236.84,236.95,236.49,236.95,6602.0,232.1792,232.287,231.8361,232.287,6602.0
2022-06-09 11:10:00,236.9,237.14,236.83,236.94,14902.0,232.238,232.4733,232.1694,232.2772,14902.0
2022-06-09 11:15:00,237.09,237.14,236.76,236.86,16011.0,232.4243,232.4733,232.1007,232.1988,16011.0
2022-06-09 11:20:00,236.84,237.29,236.84,237.26,9240.0,232.1792,232.6203,232.1792,232.5909,9240.0
2022-06-09 11:25:00,237.34,237.34,236.95,236.95,6228.0,232.6693,232.6693,232.287,232.287,6228.0
2022-06-09 11:30:00,236.95,237.25,236.83,237.16,11987.0,232.287,232.5811,232.1694,232.4929,11987.0
2022-06-09 11:35:00,237.12,237.4,237.06,237.34,17664.0,232.4537,232.7281,232.3948,232.6693,17664.0
2022-06-09 11:40:00,237.36,238.01,237.31,237.76,20605.0,232.6889,233.3261,232.6399,233.0811,20605.0
2022-06-09 11:45:00,237.71,237.88,236.93,236.93,11383.0,233.032,233.1987,232.2674,232.2674,11383.0
2022-06-09 11:50:00,236.97,237.05,236.65,236.98,8500.0,232.3066,232.385,231.9929,232.3164,8500.0
2022-06-09 11:55:00,237.1,237.38,237.1,237.31,2919.0,232.4341,232.7085,232.4341,232.6399,2919.0
2022-06-09 12:00:00,237.34,237.42,237.08,237.12,2249.0,232.6693,232.7478,232.4144,232.4537,2249.0
2022-06-09 12:05:00,237.07,237.2,236.81,237.07,3575.0,232.4046,232.5321,232.1498,232.4046,3575.0
2022-06-09 12:10:00,236.88,236.91,236.59,236.69,4145.0,232.2184,232.2478,231.9341,232.0321,4145.0
2022-06-09 12:15:00,236.66,236.8,236.63,236.72,9664.0,232.0027,232.14,231.9733,232.0615,9664.0
2022-06-09 12:20:00,236.86,237.15,236.85,236.95,6710.0,232.1988,232.4831,232.189,232.287,6710.0
2022-06-09 12:25:00,236.97,237.29,236.9,237.23,10283.0,232.3066,232.6203,232.238,232.5615,10283.0
2022-06-09 12:30:00,237.24,237.38,237.03,237.3,2364.0,232.5713,232.7085,232.3654,232.6301,2364.0
2022-06-09 12:35:00,237.33,237.33,237.1,237.2,3479.0,232.6595,232.6595,232.4341,232.5321,3479.0
2022-06-09 12:40:00,237.23,237.58,237.19,237.53,9561.0,232.5615,232.9046,232.5223,232.8556,9561.0
2022-06-09 12:45:00,237.5,237.5,237.33,237.41,4947.0,232.8262,232.8262,232.6595,232.738,4947.0
2022-06-09 12:50:00,237.36,237.66,237.08,237.08,15837.0,232.6889,232.983,232.4144,232.4144,15837.0
2022-06-09 12:55:00,237.09,237.75,236.97,237.75,7649.0,232.4243,233.0713,232.3066,233.0713,7649.0
2022-06-09 13:00:00,237.59,237.8,237.48,237.62,6682.0,232.9144,233.1203,232.8066,232.9438,6682.0
2022-06-09 13:05:00,237.63,238.0,237.63,237.71,5540.0,232.9536,233.3163,232.9536,233.032,5540.0
2022-06-09 13:10:00,237.76,237.85,237.64,237.71,14604.0,233.0811,233.1693,232.9634,233.032,14604.0
2022-06-09 13:15:00,237.72,237.77,237.54,237.6,4926.0,233.0419,233.0909,232.8654,232.9242,4926.0
2022-06-09 13:20:00,237.63,237.65,237.2,237.21,18401.0,232.9536,232.9732,232.5321,232.5419,18401.0
2022-06-09 13:25:00,237.2,237.31,236.9,236.9,21494.0,232.5321,232.6399,232.238,232.238,21494.0
2022-06-09 13:30:00,236.93,236.93,236.55,236.72,6939.0,232.2674,232.2674,231.8949,232.0615,6939.0
2022-06-09 13:35:00,236.69,236.69,236.39,236.59,11543.0,232.0321,232.0321,231.738,231.9341,11543.0
2022-06-09 13:40:00,236.65,236.65,236.22,236.22,2026.0,231.9929,231.9929,231.5714,231.5714,2026.0
2022-06-09 13:45:00,236.14,236.53,236.14,236.47,7299.0,231.4929,231.8753,231.4929,231.8165,7299.0
2022-06-09 13:50:00,236.53,236.7,236.52,236.65,7524.0,231.8753,232.0419,231.8655,231.9929,7524.0
2022-06-09 13:55:00,236.6,236.95,236.6,236.92,5101.0,231.9439,232.287,231.9439,232.2576,5101.0
2022-06-09 14:00:00,236.89,236.89,236.47,236.53,11993.0,232.2282,232.2282,231.8165,231.8753,11993.0
2022-06-09 14:05:00,236.48,236.65,236.37,236.48,9761.0,231.8263,231.9929,231.7184,231.8263,9761.0
2022-06-09 14:10:00,236.5,236.55,236.16,236.51,16590.0,231.8459,231.8949,231.5126,231.8557,16590.0
2022-06-09 14:15:00,236.47,236.56,236.35,236.44,118643.0,231.8165,231.9047,231.6988,231.787,118643.0
2022-06-09 14:20:00,236.45,236.56,235.91,235.91,10732.0,231.7968,231.9047,231.2675,231.2675,10732.0
2022-06-09 14:25:00,235.91,236.28,235.91,236.28,1398.0,231.2675,231.6302,231.2675,231.6302,1398.0
2022-06-09 14:30:00,236.16,236.16,235.74,235.75,9446.0,231.5126,231.5126,231.1008,231.1106,9446.0
2022-06-09 14:35:00,235.79,235.81,235.56,235.6,32589.0,231.1498,231.1694,230.9244,230.9636,32589.0
2022-06-09 14:40:00,235.62,235.69,235.44,235.52,20287.0,230.9832,231.0518,230.8067,230.8851,20287.0
2022-06-09 14:45:00,235.53,235.85,235.47,235.59,16970.0,230.895,231.2087,230.8361,230.9538,16970.0
2022-06-09 14:50:00,235.65,235.76,235.42,235.51,28006.0,231.0126,231.1204,230.7871,230.8753,28006.0
2022-06-09 14:55:00,235.4,235.5,234.95,234.95,18024.0,230.7675,230.8655,230.3264,230.3264,18024.0
2022-06-09 15:00:00,234.92,234.92,234.28,234.29,41031.0,230.297,230.297,229.6695,229.6794,41031.0
2022-06-09 15:05:00,234.26,234.39,233.94,234.16,33343.0,229.6499,229.7774,229.3362,229.5519,33343.0
2022-06-09 15:10:00,234.24,234.28,233.97,234.03,25977.0,229.6303,229.6695,229.3656,229.4245,25977.0
2022-06-09 15:15:00,234.0,234.37,234.0,234.22,46713.0,229.3951,229.7578,229.3951,229.6107,46713.0
2022-06-09 15:20:00,234.22,234.45,234.08,234.34,43184.0,229.6107,229.8362,229.4735,229.7284,43184.0
2022-06-09 15:25:00,234.35,234.35,233.63,233.66,30791.0,229.7382,229.7382,229.0323,229.0618,30791.0
2022-06-09 15:30:00,233.63,233.73,233.43,233.45,20693.0,229.0323,229.1304,228.8363,228.8559,20693.0
2022-06-09 15:35:00,233.46,233.7,233.44,233.51,73048.0,228.8657,229.101,228.8461,228.9147,73048.0
2022-06-09 15:40:00,233.51,233.51,232.95,233.0,58176.0,228.9147,228.9147,228.3657,228.4147,58176.0
2022-06-09 15:45:00,232.99,233.08,232.51,232.72,45432.0,228.4049,228.4932,227.9344,228.1402,45432.0
2022-06-09 15:50:00,232.68,232.98,232.49,232.72,60059.0,228.101,228.3951,227.9148,228.1402,60059.0
2022-06-09 15:55:00,232.81,232.9,231.87,231.87,93490.0,228.2285,228.3167,227.307,227.307,93490.0
2022-06-10 09:30:00,227.59,228.13,226.26,226.41,27848.0,223.1112,223.6406,221.8074,221.9544,27848.0
2022-06-10 09:35:00,226.37,226.96,226.19,226.8,8211.0,221.9152,222.4936,221.7388,222.3367,8211.0
2022-06-10 09:40:00,226.7,227.44,226.7,227.44,30296.0,222.2387,222.9642,222.2387,222.9642,30296.0
2022-06-10 09:45:00,227.63,227.74,226.7,226.83,11566.0,223.1504,223.2583,222.2387,222.3662,11566.0
2022-06-10 09:50:00,226.73,227.08,225.98,226.09,14840.0,222.2681,222.6112,221.5329,221.6407,14840.0
2022-06-10 09:55:00,226.03,226.11,225.52,225.87,10119.0,221.5819,221.6603,221.0819,221.4251,10119.0
2022-06-10 10:00:00,225.76,225.76,224.46,224.72,35483.0,221.3172,221.3172,220.0428,220.2977,35483.0
2022-06-10 10:05:00,224.67,224.95,224.25,224.3,9770.0,220.2487,220.5232,219.8369,219.8859,9770.0
2022-06-10 10:10:00,224.23,224.51,223.97,224.4,16667.0,219.8173,220.0918,219.5624,219.984,16667.0
2022-06-10 10:15:00,224.29,224.53,224.08,224.18,9681.0,219.8761,220.1114,219.6703,219.7683,9681.0
2022-06-10 10:20:00,224.35,224.35,223.74,224.01,11798.0,219.935,219.935,219.337,219.6017,11798.0
2022-06-10 10:25:00,223.82,224.42,223.82,223.91,6138.0,219.4154,220.0036,219.4154,219.5036,6138.0
2022-06-10 10:30:00,223.88,224.5,223.88,224.38,24746.0,219.4742,220.082,219.4742,219.9644,24746.0
2022-06-10 10:35:00,224.36,224.86,224.35,224.82,232907.0,219.9448,220.4349,219.935,220.3957,232907.0
2022-06-10 10:40:00,224.68,225.07,224.29,224.93,11079.0,220.2585,220.6408,219.8761,220.5035,11079.0
2022-06-10 10:45:00,224.93,224.93,224.45,224.48,10845.0,220.5035,220.5035,220.033,220.0624,10845.0
2022-06-10 10:50:00,224.58,225.01,224.48,224.6,28736.0,220.1604,220.582,220.0624,220.18,28736.0
2022-06-10 10:55:00,224.71,224.79,223.9,223.9,15984.0,220.2879,220.3663,219.4938,219.4938,15984.0
2022-06-10 11:00:00,223.82,224.25,223.81,224.04,8262.0,219.4154,219.8369,219.4056,219.6311,8262.0
2022-06-10 11:05:00,223.93,223.95,223.68,223.91,11752.0,219.5232,219.5428,219.2781,219.5036,11752.0
2022-06-10 11:10:00,223.89,224.09,223.64,223.8,34049.0,219.484,219.6801,219.2389,219.3958,34049.0
2022-06-10 11:15:00,223.81,224.26,223.62,224.26,32697.0,219.4056,219.8467,219.2193,219.8467,32697.0
2022-06-10 11:20:00,224.32,224.43,223.82,223.82,8677.0,219.9056,220.0134,219.4154,219.4154,8677.0
2022-06-10 11:25:00,223.65,223.79,223.47,223.63,9592.0,219.2487,219.386,219.0723,219.2291,9592.0
2022-06-10 11:30:00,223.57,223.71,223.42,223.68,42097.0,219.1703,219.3076,219.0233,219.2781,42097.0
2022-06-10 11:35:00,223.68,223.68,223.38,223.41,20117.0,219.2781,219.2781,218.9841,219.0135,20117.0
2022-06-10 11:40:00,223.37,223.84,223.37,223.83,16638.0,218.9742,219.435,218.9742,219.4252,16638.0
2022-06-10 11:45:00,223.79,223.94,223.44,223.44,5240.0,219.386,219.533,219.0429,219.0429,5240.0
2022-06-10 11:50:00,223.43,223.62,223.34,223.51,8984.0,219.0331,219.2193,218.9448,219.1115,8984.0
2022-06-10 11:55:00,223.51,224.26,223.4,224.07,34638.0,219.1115,219.8467,219.0037,219.6605,34638.0
2022-06-10 12:00:00,224.03,224.35,223.99,224.14,20569.0,219.6213,219.935,219.582,219.7291,20569.0
2022-06-10 12:05:00,224.14,224.55,224.14,224.27,35854.0,219.7291,220.131,219.7291,219.8565,35854.0
2022-06-10 12:10:00,224.25,224.26,223.73,223.76,60455.0,219.8369,219.8467,219.3272,219.3566,60455.0
2022-06-10 12:15:00,223.75,223.83,223.5,223.67,40496.0,219.3468,219.4252,219.1017,219.2683,40496.0
2022-06-10 12:20:00,223.65,223.99,223.63,223.72,14675.0,219.2487,219.582,219.2291,219.3174,14675.0
2022-06-10 12:25:00,223.65,223.92,223.6,223.91,26030.0,219.2487,219.5134,219.1997,219.5036,26030.0
2022-06-10 12:30:00,224.03,224.24,223.74,223.86,10397.0,219.6213,219.8271,219.337,219.4546,10397.0
2022-06-10 12:35:00,223.85,224.11,223.77,223.96,6724.0,219.4448,219.6997,219.3664,219.5526,6724.0
2022-06-10 12:40:00,224.09,224.42,224.02,224.2,20496.0,219.6801,220.0036,219.6115,219.7879,20496.0
2022-06-10 12:45:00,224.23,224.32,223.84,223.85,9567.0,219.8173,219.9056,219.435,219.4448,9567.0
2022-06-10 12:50:00,223.88,223.88,223.59,223.7,25358.0,219.4742,219.4742,219.1899,219.2978,25358.0
2022-06-10 12:55:00,223.57,223.88,223.49,223.86,7242.0,219.1703,219.4742,219.0919,219.4546,7242.0
2022-06-10 13:00:00,223.95,223.95,223.57,223.82,12740.0,219.5428,219.5428,219.1703,219.4154,12740.0
2022-06-10 13:05:00,223.76,223.84,223.53,223.74,7057.0,219.3566,219.435,219.1311,219.337,7057.0
2022-06-10 13:10:00,223.82,223.82,223.44,223.57,15400.0,219.4154,219.4154,219.0429,219.1703,15400.0
2022-06-10 13:15:00,223.5,224.01,223.5,224.01,9649.0,219.1017,219.6017,219.1017,219.6017,9649.0
2022-06-10 13:20:00,223.95,224.11,223.89,224.01,2674.0,219.5428,219.6997,219.484,219.6017,2674.0
2022-06-10 13:25:00,224.09,224.32,224.0,224.32,5014.0,219.6801,219.9056,219.5919,219.9056,5014.0
2022-06-10 13:30:00,224.29,224.3,223.66,223.85,26538.0,219.8761,219.8859,219.2585,219.4448,26538.0
2022-06-10 13:35:00,223.92,224.4,223.91,224.38,12171.0,219.5134,219.984,219.5036,219.9644,12171.0
2022-06-10 13:40:00,224.39,224.49,224.18,224.34,12444.0,219.9742,220.0722,219.7683,219.9252,12444.0
2022-06-10 13:45:00,224.28,225.08,224.28,225.05,5151.0,219.8663,220.6506,219.8663,220.6212,5151.0
2022-06-10 13:50:00,225.08,225.33,224.7,224.72,15479.0,220.6506,220.8957,220.2781,220.2977,15479.0
2022-06-10 13:55:00,224.69,224.69,224.38,224.57,8947.0,220.2683,220.2683,219.9644,220.1506,8947.0
2022-06-10 14:00:00,224.41,224.44,224.15,224.15,12237.0,219.9938,220.0232,219.7389,219.7389,12237.0
2022-06-10 14:05:00,224.23,224.51,224.23,224.4,3569.0,219.8173,220.0918,219.8173,219.984,3569.0
2022-06-10 14:10:00,224.46,224.46,224.24,224.28,11200.0,220.0428,220.0428,219.8271,219.8663,11200.0
2022-06-10 14:15:00,224.28,224.81,224.16,224.74,11299.0,219.8663,220.3859,219.7487,220.3173,11299.0
2022-06-10 14:20:00,224.74,225.07,224.74,224.97,10570.0,220.3173,220.6408,220.3173,220.5428,10570.0
2022-06-10 14:25:00,225.02,225.02,224.34,224.46,20811.0,220.5918,220.5918,219.9252,220.0428,20811.0
2022-06-10 14:30:00,224.66,224.94,224.66,224.84,10417.0,220.2389,220.5134,220.2389,220.4153,10417.0
2022-06-10 14:35:00,224.76,224.76,224.53,224.62,5195.0,220.3369,220.3369,220.1114,220.1997,5195.0
2022-06-10 14:40:00,224.47,224.56,224.22,224.42,47173.0,220.0526,220.1408,219.8075,220.0036,47173.0
2022-06-10 14:45:00,224.42,224.97,224.41,224.96,19579.0,220.0036,220.5428,219.9938,220.533,19579.0
2022-06-10 14:50:00,224.95,224.99,224.76,224.99,24948.0,220.5232,220.5624,220.3369,220.5624,24948.0
2022-06-10 14:55:00,225.03,225.59,224.95,225.45,155750.0,220.6016,221.1506,220.5232,221.0133,155750.0
2022-06-10 15:00:00,225.41,225.57,224.67,224.67,17466.0,220.9741,221.131,220.2487,220.2487,17466.0
2022-06-10 15:05:00,224.64,224.71,224.39,224.54,23885.0,220.2193,220.2879,219.9742,220.1212,23885.0
2022-06-10 15:10:00,224.54,224.98,224.53,224.93,5342.0,220.1212,220.5526,220.1114,220.5035,5342.0
2022-06-10 15:15:00,225.03,225.37,225.03,225.37,3746.0,220.6016,220.9349,220.6016,220.9349,3746.0
2022-06-10 15:20:00,225.36,225.38,224.65,225.3,74148.0,220.9251,220.9447,220.2291,220.8663,74148.0
2022-06-10 15:25:00,225.29,225.99,225.29,225.47,127819.0,220.8565,221.5427,220.8565,221.0329,127819.0
2022-06-10 15:30:00,225.46,225.5,225.03,225.09,18353.0,221.0231,221.0623,220.6016,220.6604,18353.0
2022-06-10 15:35:00,225.18,225.64,224.95,225.32,52931.0,220.7486,221.1996,220.5232,220.8859,52931.0
2022-06-10 15:40:00,225.29,225.39,224.44,224.53,16572.0,220.8565,220.9545,220.0232,220.1114,16572.0
2022-06-10 15:45:00,224.59,224.59,223.85,223.85,34960.0,220.1702,220.1702,219.4448,219.4448,34960.0
2022-06-10 15:50:00,223.8,224.36,223.67,223.91,103212.0,219.3958,219.9448,219.2683,219.5036,103212.0
2022-06-10 15:55:00,224.06,224.16,223.29,223.31,56364.0,219.6507,219.7487,218.8958,218.9154,56364.0
2022-06-13 09:30:00,216.46,217.7,216.0,217.24,59820.0,212.2002,213.4158,211.7493,212.9649,59820.0
2022-06-13 09:35:00,217.08,218.15,216.91,216.98,26239.0,212.808,213.857,212.6414,212.71,26239.0
2022-06-13 09:40:00,216.96,217.22,216.31,217.19,70862.0,212.6904,212.9453,212.0532,212.9159,70862.0
2022-06-13 09:45:00,217.08,217.69,216.53,216.7,14253.0,212.808,213.406,212.2689,212.4355,14253.0
2022-06-13 09:50:00,216.59,216.97,216.3,216.55,11266.0,212.3277,212.7002,212.0434,212.2885,11266.0
2022-06-13 09:55:00,216.54,217.05,216.51,216.64,24280.0,212.2787,212.7786,212.2492,212.3767,24280.0
2022-06-13 10:00:00,216.63,217.29,216.36,216.6,11892.0,212.3669,213.0139,212.1022,212.3375,11892.0
2022-06-13 10:05:00,216.69,217.26,216.5,216.58,19153.0,212.4257,212.9845,212.2394,212.3179,19153.0
2022-06-13 10:10:00,216.6,216.74,215.78,215.87,17871.0,212.3375,212.4747,211.5336,211.6218,17871.0
2022-06-13 10:15:00,215.88,215.88,215.05,215.27,25975.0,211.6316,211.6316,210.818,211.0337,25975.0
2022-06-13 10:20:00,215.23,215.67,214.85,214.87,61276.0,210.9944,211.4258,210.6219,210.6415,61276.0
2022-06-13 10:25:00,214.82,215.08,214.78,215.01,17120.0,210.5925,210.8474,210.5533,210.7788,17120.0
2022-06-13 10:30:00,215.06,215.24,214.69,215.14,15396.0,210.8278,211.0042,210.4651,210.9062,15396.0
2022-06-13 10:35:00,215.08,215.48,215.03,215.06,31622.0,210.8474,211.2395,210.7984,210.8278,31622.0
2022-06-13 10:40:00,214.97,214.98,214.12,214.23,29789.0,210.7396,210.7494,209.9063,210.0141,29789.0
2022-06-13 10:45:00,214.25,214.36,214.07,214.12,35696.0,210.0337,210.1416,209.8573,209.9063,35696.0
2022-06-13 10:50:00,214.11,214.41,213.91,214.34,27312.0,209.8965,210.1906,209.7004,210.122,27312.0
2022-06-13 10:55:00,214.31,214.5,214.2,214.31,25325.0,210.0925,210.2788,209.9847,210.0925,25325.0
2022-06-13 11:00:00,214.2,214.24,213.42,213.69,528171.0,209.9847,210.0239,209.2201,209.4847,528171.0
2022-06-13 11:05:00,213.77,213.9,213.43,213.78,106383.0,209.5632,209.6906,209.2299,209.573,106383.0
2022-06-13 11:10:00,213.7,214.22,213.48,214.11,58008.0,209.4945,210.0043,209.2789,209.8965,58008.0
2022-06-13 11:15:00,214.17,215.01,214.17,214.9,69044.0,209.9553,210.7788,209.9553,210.6709,69044.0
2022-06-13 11:20:00,214.84,215.46,214.81,215.46,70194.0,210.6121,211.2199,210.5827,211.2199,70194.0
2022-06-13 11:25:00,215.57,215.58,214.83,214.91,24897.0,211.3277,211.3376,210.6023,210.6807,24897.0
2022-06-13 11:30:00,214.95,215.18,214.59,215.0,30392.0,210.7199,210.9454,210.367,210.769,30392.0
2022-06-13 11:35:00,215.07,215.58,215.06,215.56,13670.0,210.8376,211.3376,210.8278,211.3179,13670.0
2022-06-13 11:40:00,215.92,215.92,215.35,215.74,29426.0,211.6709,211.6709,211.1121,211.4944,29426.0
2022-06-13 11:45:00,215.77,215.79,215.07,215.4,19746.0,211.5238,211.5434,210.8376,211.1611,19746.0
2022-06-13 11:50:00,215.4,215.66,214.91,215.06,14637.0,211.1611,211.416,210.6807,210.8278,14637.0
2022-06-13 11:55:00,215.06,215.35,215.0,215.35,5971.0,210.8278,211.1121,210.769,211.1121,5971.0
2022-06-13 12:00:00,215.31,215.84,215.06,215.31,29665.0,211.0729,211.5924,210.8278,211.0729,29665.0
2022-06-13 12:05:00,215.33,215.9,215.02,215.52,16891.0,211.0925,211.6513,210.7886,211.2787,16891.0
2022-06-13 12:10:00,215.31,216.16,215.29,215.73,28589.0,211.0729,211.9061,211.0533,211.4846,28589.0
2022-06-13 12:15:00,215.82,216.09,215.48,215.74,36005.0,211.5728,211.8375,211.2395,211.4944,36005.0
2022-06-13 12:20:00,215.78,216.15,215.6,215.73,38006.0,211.5336,211.8963,211.3572,211.4846,38006.0
2022-06-13 12:25:00,216.01,216.11,215.73,216.04,77927.0,211.7591,211.8571,211.4846,211.7885,77927.0
2022-06-13 12:30:00,216.0,216.88,215.8,216.73,14757.0,211.7493,212.612,211.5532,212.4649,14757.0
2022-06-13 12:35:00,216.67,217.49,216.67,217.39,21195.0,212.4061,213.21,212.4061,213.1119,21195.0
2022-06-13 12:40:00,217.27,217.27,216.48,216.48,13593.0,212.9943,212.9943,212.2198,212.2198,13593.0
2022-06-13 12:45:00,216.52,216.67,216.3,216.43,7704.0,212.2591,212.4061,212.0434,212.1708,7704.0
2022-06-13 12:50:00,216.38,216.54,215.91,215.91,8403.0,212.1218,212.2787,211.6611,211.6611,8403.0
2022-06-13 12:55:00,215.96,216.11,215.47,215.52,18548.0,211.7101,211.8571,211.2297,211.2787,18548.0
2022-06-13 13:00:00,215.45,215.52,215.16,215.23,17467.0,211.2101,211.2787,210.9258,210.9944,17467.0
2022-06-13 13:05:00,215.11,215.3,215.0,215.3,9871.0,210.8768,211.0631,210.769,211.0631,9871.0
2022-06-13 13:10:00,215.3,215.33,215.05,215.33,33476.0,211.0631,211.0925,210.818,211.0925,33476.0
2022-06-13 13:15:00,215.29,215.45,215.2,215.34,62781.0,211.0533,211.2101,210.965,211.1023,62781.0
2022-06-13 13:20:00,215.31,215.34,215.06,215.19,16996.0,211.0729,211.1023,210.8278,210.9552,16996.0
2022-06-13 13:25:00,215.27,215.3,214.83,215.09,99746.0,211.0337,211.0631,210.6023,210.8572,99746.0
2022-06-13 13:30:00,215.07,215.26,214.82,214.82,15476.0,210.8376,211.0238,210.5925,210.5925,15476.0
2022-06-13 13:35:00,214.82,215.19,214.79,215.18,100895.0,210.5925,210.9552,210.5631,210.9454,100895.0
2022-06-13 13:40:00,215.32,216.04,215.25,216.04,18389.0,211.0827,211.7885,211.014,211.7885,18389.0
2022-06-13 13:45:00,216.0,216.35,215.96,216.34,10555.0,211.7493,212.0924,211.7101,212.0826,10555.0
2022-06-13 13:50:00,216.42,216.56,215.87,216.0,29976.0,212.161,212.2983,211.6218,211.7493,29976.0
2022-06-13 13:55:00,216.05,216.26,216.02,216.19,4853.0,211.7983,212.0042,211.7689,211.9355,4853.0
2022-06-13 14:00:00,216.19,216.19,215.62,215.72,25283.0,211.9355,211.9355,211.3768,211.4748,25283.0
2022-06-13 14:05:00,215.7,215.71,215.25,215.27,11375.0,211.4552,211.465,211.014,211.0337,11375.0
2022-06-13 14:10:00,215.2,215.29,214.85,214.9,51107.0,210.965,211.0533,210.6219,210.6709,51107.0
2022-06-13 14:15:00,214.87,215.29,214.87,215.23,24857.0,210.6415,211.0533,210.6415,210.9944,24857.0
2022-06-13 14:20:00,215.26,215.55,215.12,215.19,15064.0,211.0238,211.3081,210.8866,210.9552,15064.0
2022-06-13 14:25:00,215.13,215.41,215.13,215.15,27635.0,210.8964,211.1709,210.8964,210.916,27635.0
2022-06-13 14:30:00,215.12,215.26,214.48,214.96,17087.0,210.8866,211.0238,210.2592,210.7298,17087.0
2022-06-13 14:35:00,214.97,215.67,214.91,215.43,18831.0,210.7396,211.4258,210.6807,211.1905,18831.0
2022-06-13 14:40:00,215.41,215.81,215.26,215.49,65751.0,211.1709,211.563,211.0238,211.2493,65751.0
2022-06-13 14:45:00,215.49,215.67,215.14,215.37,214808.0,211.2493,211.4258,210.9062,211.1317,214808.0
2022-06-13 14:50:00,215.37,215.37,214.94,215.09,101532.0,211.1317,211.1317,210.7101,210.8572,101532.0
2022-06-13 14:55:00,215.06,215.06,214.48,214.56,40055.0,210.8278,210.8278,210.2592,210.3376,40055.0
2022-06-13 15:00:00,214.57,214.95,214.33,214.82,173462.0,210.3474,210.7199,210.1121,210.5925,173462.0
2022-06-13 15:05:00,214.86,214.96,214.28,214.31,61029.0,210.6317,210.7298,210.0631,210.0925,61029.0
2022-06-13 15:10:00,214.31,214.36,213.9,213.94,30515.0,210.0925,210.1416,209.6906,209.7298,30515.0
2022-06-13 15:15:00,214.02,215.22,213.62,214.35,57219.0,209.8083,210.9846,209.4161,210.1318,57219.0
2022-06-13 15:20:00,214.24,214.45,213.78,213.84,43523.0,210.0239,210.2298,209.573,209.6318,43523.0
2022-06-13 15:25:00,213.78,213.94,213.42,213.46,33695.0,209.573,209.7298,209.2201,209.2593,33695.0
2022-06-13 15:30:00,213.39,213.59,213.09,213.25,103246.0,209.1906,209.3867,208.8966,209.0534,103246.0
2022-06-13 15:35:00,213.25,213.87,213.12,213.13,49833.0,209.0534,209.6612,208.926,208.9358,49833.0
2022-06-13 15:40:00,213.17,213.35,213.02,213.19,42278.0,208.975,209.1514,208.8279,208.9946,42278.0
2022-06-13 15:45:00,213.08,213.55,213.06,213.26,82331.0,208.8867,209.3475,208.8671,209.0632,82331.0
2022-06-13 15:50:00,213.21,213.46,212.62,213.43,122590.0,209.0142,209.2593,208.4358,209.2299,122590.0
2022-06-13 15:55:00,213.38,213.86,213.21,213.49,98899.0,209.1808,209.6514,209.0142,209.2887,98899.0
2022-06-14 09:30:00,214.84,215.28,214.3,214.52,39446.0,210.6121,211.0435,210.0827,210.2984,39446.0
2022-06-14 09:35:00,214.34,214.72,214.2,214.2,40998.0,210.122,210.4945,209.9847,209.9847,40998.0
2022-06-14 09:40:00,214.03,214.1,212.97,213.01,35822.0,209.8181,209.8867,208.7789,208.8181,35822.0
2022-06-14 09:45:00,212.86,213.84,212.86,213.43,10377.0,208.6711,209.6318,208.6711,209.2299,10377.0
2022-06-14 09:50:00,213.47,214.1,212.99,214.1,3121.0,209.2691,209.8867,208.7985,209.8867,3121.0
2022-06-14 09:55:00,214.32,214.98,214.06,214.94,15684.0,210.1023,210.7494,209.8475,210.7101,15684.0
2022-06-14 10:00:00,214.89,215.33,214.73,214.73,27828.0,210.6611,211.0925,210.5043,210.5043,27828.0
2022-06-14 10:05:00,214.58,214.7,213.91,214.02,5967.0,210.3572,210.4749,209.7004,209.8083,5967.0
2022-06-14 10:10:00,213.87,214.2,213.37,213.37,17644.0,209.6612,209.9847,209.171,209.171,17644.0
2022-06-14 10:15:00,213.46,213.66,213.16,213.25,82747.0,209.2593,209.4553,208.9652,209.0534,82747.0
2022-06-14 10:20:00,212.97,213.38,212.6,213.09,15695.0,208.7789,209.1808,208.4162,208.8966,15695.0
2022-06-14 10:25:00,213.05,213.27,212.65,212.65,7276.0,208.8573,209.073,208.4652,208.4652,7276.0
2022-06-14 10:30:00,212.75,213.19,212.37,212.94,12083.0,208.5632,208.9946,208.1907,208.7495,12083.0
2022-06-14 10:35:00,212.97,213.24,212.77,212.96,18519.0,208.7789,209.0436,208.5828,208.7691,18519.0
2022-06-14 10:40:00,212.83,213.02,212.28,212.57,18458.0,208.6417,208.8279,208.1025,208.3868,18458.0
2022-06-14 10:45:00,212.6,213.94,212.54,213.9,10482.0,208.4162,209.7298,208.3574,209.6906,10482.0
2022-06-14 10:50:00,213.99,214.28,213.7,213.71,17559.0,209.7788,210.0631,209.4945,209.5044,17559.0
2022-06-14 10:55:00,213.66,213.87,213.45,213.6,7199.0,209.4553,209.6612,209.2495,209.3965,7199.0
2022-06-14 11:00:00,213.54,213.89,213.45,213.61,19708.0,209.3377,209.6808,209.2495,209.4063,19708.0
2022-06-14 11:05:00,213.46,213.47,212.72,212.84,15657.0,209.2593,209.2691,208.5338,208.6515,15657.0
2022-06-14 11:10:00,212.92,212.99,212.63,212.86,8755.0,208.7299,208.7985,208.4456,208.6711,8755.0
2022-06-14 11:15:00,212.81,213.02,212.58,212.99,11278.0,208.6221,208.8279,208.3966,208.7985,11278.0
2022-06-14 11:20:00,213.01,213.28,212.58,213.27,6320.0,208.8181,209.0828,208.3966,209.073,6320.0
2022-06-14 11:25:00,213.41,213.66,213.21,213.28,28089.0,209.2103,209.4553,209.0142,209.0828,28089.0
2022-06-14 11:30:00,213.29,213.83,212.97,213.76,21698.0,209.0926,209.622,208.7789,209.5534,21698.0
2022-06-14 11:35:00,213.77,214.12,213.48,213.55,16774.0,209.5632,209.9063,209.2789,209.3475,16774.0
2022-06-14 11:40:00,213.63,214.05,213.5,214.02,29897.0,209.4259,209.8377,209.2985,209.8083,29897.0
2022-06-14 11:45:00,213.99,214.23,213.68,213.76,46607.0,209.7788,210.0141,209.4749,209.5534,46607.0
2022-06-14 11:50:00,213.82,214.11,213.59,214.01,26299.0,209.6122,209.8965,209.3867,209.7984,26299.0
2022-06-14 11:55:00,214.06,214.44,214.05,214.26,33737.0,209.8475,210.22,209.8377,210.0435,33737.0
2022-06-14 12:00:00,214.26,214.27,213.42,213.43,28909.0,210.0435,210.0533,209.2201,209.2299,28909.0
2022-06-14 12:05:00,213.44,213.52,213.23,213.36,11566.0,209.2397,209.3181,209.0338,209.1612,11566.0
2022-06-14 12:10:00,213.37,213.53,213.11,213.12,5635.0,209.171,209.3279,208.9162,208.926,5635.0
2022-06-14 12:15:00,213.13,213.74,212.94,213.65,18630.0,208.9358,209.5338,208.7495,209.4455,18630.0
2022-06-14 12:20:00,213.8,213.8,213.35,213.43,7267.0,209.5926,209.5926,209.1514,209.2299,7267.0
2022-06-14 12:25:00,213.42,213.49,213.32,213.39,14491.0,209.2201,209.2887,209.122,209.1906,14491.0
2022-06-14 12:30:00,213.44,213.46,213.11,213.27,8421.0,209.2397,209.2593,208.9162,209.073,8421.0
2022-06-14 12:35:00,213.16,213.22,212.82,213.05,6769.0,208.9652,209.024,208.6319,208.8573,6769.0
2022-06-14 12:40:00,213.14,213.34,213.0,213.26,61919.0,208.9456,209.1416,208.8083,209.0632,61919.0
2022-06-14 12:45:00,213.2,213.44,213.15,213.44,5810.0,209.0044,209.2397,208.9554,209.2397,5810.0
2022-06-14 12:50:00,213.42,213.51,213.25,213.5,92464.0,209.2201,209.3083,209.0534,209.2985,92464.0
2022-06-14 12:55:00,213.5,213.77,213.48,213.69,8115.0,209.2985,209.5632,209.2789,209.4847,8115.0
2022-06-14 13:00:00,213.78,214.01,213.56,213.81,68880.0,209.573,209.7984,209.3573,209.6024,68880.0
2022-06-14 13:05:00,213.75,214.38,213.67,214.38,57029.0,209.5436,210.1612,209.4651,210.1612,57029.0
2022-06-14 13:10:00,214.33,214.49,214.15,214.23,76511.0,210.1121,210.269,209.9357,210.0141,76511.0
2022-06-14 13:15:00,214.31,215.21,214.27,215.12,49136.0,210.0925,210.9748,210.0533,210.8866,49136.0
2022-06-14 13:20:00,215.13,215.47,215.03,215.18,28703.0,210.8964,211.2297,210.7984,210.9454,28703.0
2022-06-14 13:25:00,215.13,215.13,214.5,214.5,32585.0,210.8964,210.8964,210.2788,210.2788,32585.0
2022-06-14 13:30:00,214.49,214.57,214.06,214.07,48656.0,210.269,210.3474,209.8475,209.8573,48656.0
2022-06-14 13:35:00,214.04,214.15,213.76,213.76,11329.0,209.8279,209.9357,209.5534,209.5534,11329.0
2022-06-14 13:40:00,213.65,213.75,213.18,213.33,26293.0,209.4455,209.5436,208.9848,209.1318,26293.0
2022-06-14 13:45:00,213.36,213.56,213.09,213.27,14203.0,209.1612,209.3573,208.8966,209.073,14203.0
2022-06-14 13:50:00,213.26,213.45,213.21,213.43,13803.0,209.0632,209.2495,209.0142,209.2299,13803.0
2022-06-14 13:55:00,213.37,213.53,213.26,213.36,18213.0,209.171,209.3279,209.0632,209.1612,18213.0
2022-06-14 14:00:00,213.33,213.64,213.31,213.45,22287.0,209.1318,209.4357,209.1122,209.2495,22287.0
2022-06-14 14:05:00,213.47,213.95,213.46,213.82,22817.0,209.2691,209.7396,209.2593,209.6122,22817.0
2022-06-14 14:10:00,213.8,213.8,213.24,213.32,4680.0,209.5926,209.5926,209.0436,209.122,4680.0
2022-06-14 14:15:00,213.45,213.62,213.43,213.57,98422.0,209.2495,209.4161,209.2299,209.3671,98422.0
2022-06-14 14:20:00,213.54,213.93,213.54,213.67,21301.0,209.3377,209.72,209.3377,209.4651,21301.0
2022-06-14 14:25:00,213.7,213.87,213.58,213.81,4227.0,209.4945,209.6612,209.3769,209.6024,4227.0
2022-06-14 14:30:00,213.7,213.77,213.37,213.72,17055.0,209.4945,209.5632,209.171,209.5142,17055.0
2022-06-14 14:35:00,213.71,213.86,213.7,213.86,9130.0,209.5044,209.6514,209.4945,209.6514,9130.0
2022-06-14 14:40:00,213.86,213.86,213.28,213.28,4869.0,209.6514,209.6514,209.0828,209.0828,4869.0
2022-06-14 14:45:00,213.28,213.45,212.95,212.95,20335.0,209.0828,209.2495,208.7593,208.7593,20335.0
2022-06-14 14:50:00,212.97,213.2,212.79,212.96,12622.0,208.7789,209.0044,208.6025,208.7691,12622.0
2022-06-14 14:55:00,212.94,213.06,212.8,212.81,28955.0,208.7495,208.8671,208.6123,208.6221,28955.0
2022-06-14 15:00:00,212.82,212.97,212.67,212.84,16524.0,208.6319,208.7789,208.4848,208.6515,16524.0
2022-06-14 15:05:00,212.81,212.87,212.35,212.36,11471.0,208.6221,208.6809,208.1711,208.1809,11471.0
2022-06-14 15:10:00,212.4,212.54,211.92,211.95,56067.0,208.2201,208.3574,207.7496,207.779,56067.0
2022-06-14 15:15:00,211.94,212.03,211.68,211.82,34625.0,207.7692,207.8574,207.5143,207.6515,34625.0
2022-06-14 15:20:00,211.82,212.16,211.82,211.93,63217.0,207.6515,207.9849,207.6515,207.7594,63217.0
2022-06-14 15:25:00,211.93,212.89,211.93,212.84,71001.0,207.7594,208.7005,207.7594,208.6515,71001.0
2022-06-14 15:30:00,212.85,213.52,212.85,213.24,31295.0,208.6613,209.3181,208.6613,209.0436,31295.0
2022-06-14 15:35:00,213.23,214.18,213.23,213.97,164774.0,209.0338,209.9651,209.0338,209.7592,164774.0
2022-06-14 15:40:00,213.95,214.45,213.69,213.74,153912.0,209.7396,210.2298,209.4847,209.5338,153912.0
2022-06-14 15:45:00,213.73,214.47,213.63,214.26,234117.0,209.524,210.2494,209.4259,210.0435,234117.0
2022-06-14 15:50:00,214.3,214.48,213.45,213.66,244746.0,210.0827,210.2592,209.2495,209.4553,244746.0
2022-06-14 15:55:00,213.59,213.74,213.37,213.58,243897.0,209.3867,209.5338,209.171,209.3769,243897.0
2022-06-15 09:30:00,216.07,216.49,215.7,216.07,80872.0,211.8179,212.2296,211.4552,211.8179,80872.0
2022-06-15 09:35:00,216.26,216.6,215.62,216.14,32601.0,212.0042,212.3375,211.3768,211.8865,32601.0
2022-06-15 09:40:00,216.77,217.3,216.66,217.0,9888.0,212.5041,213.0237,212.3963,212.7296,9888.0
2022-06-15 09:45:00,217.16,217.31,217.01,217.17,34961.0,212.8865,213.0335,212.7394,212.8963,34961.0
2022-06-15 09:50:00,217.16,217.36,216.43,216.48,14855.0,212.8865,213.0825,212.1708,212.2198,14855.0
2022-06-15 09:55:00,216.53,217.04,216.49,216.75,15071.0,212.2689,212.7688,212.2296,212.4845,15071.0
2022-06-15 10:00:00,216.8,217.3,216.6,217.24,18179.0,212.5335,213.0237,212.3375,212.9649,18179.0
2022-06-15 10:05:00,217.21,217.69,217.17,217.37,63112.0,212.9355,213.406,212.8963,213.0923,63112.0
2022-06-15 10:10:00,217.43,217.59,217.14,217.15,7752.0,213.1511,213.308,212.8669,212.8767,7752.0
2022-06-15 10:15:00,217.1,217.46,216.78,217.0,12088.0,212.8276,213.1806,212.5139,212.7296,12088.0
2022-06-15 10:20:00,216.83,217.04,216.61,216.93,30621.0,212.563,212.7688,212.3473,212.661,30621.0
2022-06-15 10:25:00,216.92,217.04,216.75,216.91,23191.0,212.6512,212.7688,212.4845,212.6414,23191.0
2022-06-15 10:30:00,216.85,216.88,216.24,216.45,37447.0,212.5826,212.612,211.9846,212.1904,37447.0
2022-06-15 10:35:00,216.44,216.54,216.28,216.36,3084.0,212.1806,212.2787,212.0238,212.1022,3084.0
2022-06-15 10:40:00,216.32,216.62,216.2,216.32,9647.0,212.063,212.3571,211.9453,212.063,9647.0
2022-06-15 10:45:00,216.3,216.5,216.11,216.46,11694.0,212.0434,212.2394,211.8571,212.2002,11694.0
2022-06-15 10:50:00,216.41,216.48,215.79,215.82,16257.0,212.1512,212.2198,211.5434,211.5728,16257.0
2022-06-15 10:55:00,215.95,216.43,215.85,216.33,14965.0,211.7003,212.1708,211.6022,212.0728,14965.0
2022-06-15 11:00:00,216.48,216.59,216.26,216.56,16844.0,212.2198,212.3277,212.0042,212.2983,16844.0
2022-06-15 11:05:00,216.58,216.73,216.42,216.43,4673.0,212.3179,212.4649,212.161,212.1708,4673.0
2022-06-15 11:10:00,216.46,216.57,216.14,216.28,7013.0,212.2002,212.3081,211.8865,212.0238,7013.0
2022-06-15 11:15:00,216.23,216.51,216.23,216.34,4433.0,211.9748,212.2492,211.9748,212.0826,4433.0
2022-06-15 11:20:00,216.35,216.43,216.01,216.41,7130.0,212.0924,212.1708,211.7591,212.1512,7130.0
2022-06-15 11:25:00,216.42,216.51,216.25,216.5,16561.0,212.161,212.2492,211.9944,212.2394,16561.0
2022-06-15 11:30:00,216.39,216.58,216.22,216.34,17222.0,212.1316,212.3179,211.965,212.0826,17222.0
2022-06-15 11:35:00,216.3,216.84,216.3,216.66,12764.0,212.0434,212.5728,212.0434,212.3963,12764.0
2022-06-15 11:40:00,216.67,216.75,216.52,216.63,9694.0,212.4061,212.4845,212.2591,212.3669,9694.0
2022-06-15 11:45:00,216.6,216.81,216.53,216.65,4890.0,212.3375,212.5433,212.2689,212.3865,4890.0
2022-06-15 11:50:00,216.51,216.62,216.41,216.62,3134.0,212.2492,212.3571,212.1512,212.3571,3134.0
2022-06-15 11:55:00,216.62,216.89,216.55,216.83,5688.0,212.3571,212.6218,212.2885,212.563,5688.0
2022-06-15 12:00:00,216.78,217.12,216.78,216.95,8225.0,212.5139,212.8472,212.5139,212.6806,8225.0
2022-06-15 12:05:00,216.97,217.01,216.84,216.89,3110.0,212.7002,212.7394,212.5728,212.6218,3110.0
2022-06-15 12:10:00,216.82,217.17,216.82,217.15,10571.0,212.5531,212.8963,212.5531,212.8767,10571.0
2022-06-15 12:15:00,217.2,217.39,217.1,217.25,6994.0,212.9257,213.1119,212.8276,212.9747,6994.0
2022-06-15 12:20:00,217.32,217.52,217.26,217.48,8343.0,213.0433,213.2394,212.9845,213.2002,8343.0
2022-06-15 12:25:00,217.46,217.46,217.26,217.33,6138.0,213.1806,213.1806,212.9845,213.0531,6138.0
2022-06-15 12:30:00,217.36,217.49,217.29,217.32,6354.0,213.0825,213.21,213.0139,213.0433,6354.0
2022-06-15 12:35:00,217.19,217.22,216.93,216.93,15855.0,212.9159,212.9453,212.661,212.661,15855.0
2022-06-15 12:40:00,216.93,216.95,216.64,216.73,6606.0,212.661,212.6806,212.3767,212.4649,6606.0
2022-06-15 12:45:00,216.78,216.82,216.65,216.82,6780.0,212.5139,212.5531,212.3865,212.5531,6780.0
2022-06-15 12:50:00,216.82,216.82,216.28,216.31,11959.0,212.5531,212.5531,212.0238,212.0532,11959.0
2022-06-15 12:55:00,216.31,216.31,215.93,216.09,19251.0,212.0532,212.0532,211.6807,211.8375,19251.0
2022-06-15 13:00:00,216.05,216.43,216.01,216.4,16750.0,211.7983,212.1708,211.7591,212.1414,16750.0
2022-06-15 13:05:00,216.41,216.46,216.16,216.21,15426.0,212.1512,212.2002,211.9061,211.9552,15426.0
2022-06-15 13:10:00,216.24,216.62,216.18,216.61,6149.0,211.9846,212.3571,211.9257,212.3473,6149.0
2022-06-15 13:15:00,216.53,216.59,216.4,216.57,3731.0,212.2689,212.3277,212.1414,212.3081,3731.0
2022-06-15 13:20:00,216.57,216.68,216.49,216.68,10750.0,212.3081,212.4159,212.2296,212.4159,10750.0
2022-06-15 13:25:00,216.68,217.01,216.64,216.94,15291.0,212.4159,212.7394,212.3767,212.6708,15291.0
2022-06-15 13:30:00,216.95,217.04,216.84,216.91,13532.0,212.6806,212.7688,212.5728,212.6414,13532.0
2022-06-15 13:35:00,216.91,217.01,216.77,217.01,8032.0,212.6414,212.7394,212.5041,212.7394,8032.0
2022-06-15 13:40:00,216.99,217.01,216.85,216.85,4894.0,212.7198,212.7394,212.5826,212.5826,4894.0
2022-06-15 13:45:00,216.86,216.97,216.63,216.63,13964.0,212.5924,212.7002,212.3669,212.3669,13964.0
2022-06-15 13:50:00,216.56,217.05,216.23,217.04,19665.0,212.2983,212.7786,211.9748,212.7688,19665.0
2022-06-15 13:55:00,217.02,217.89,217.02,217.45,31243.0,212.7492,213.6021,212.7492,213.1708,31243.0
2022-06-15 14:00:00,217.38,218.61,215.24,215.57,58146.0,213.1021,214.3079,211.0042,211.3277,58146.0
2022-06-15 14:05:00,215.75,216.18,214.53,215.8,25698.0,211.5042,211.9257,210.3082,211.5532,25698.0
2022-06-15 14:10:00,215.72,216.06,214.88,215.81,42965.0,211.4748,211.8081,210.6513,211.563,42965.0
2022-06-15 14:15:00,215.89,217.1,215.52,216.71,70291.0,211.6415,212.8276,211.2787,212.4453,70291.0
2022-06-15 14:20:00,216.71,217.17,215.38,215.63,46594.0,212.4453,212.8963,211.1415,211.3866,46594.0
2022-06-15 14:25:00,215.71,216.3,215.53,215.7,20018.0,211.465,212.0434,211.2885,211.4552,20018.0
2022-06-15 14:30:00,215.51,215.93,213.76,214.67,40225.0,211.2689,211.6807,209.5534,210.4455,40225.0
2022-06-15 14:35:00,214.67,218.09,214.47,217.27,61015.0,210.4455,213.7982,210.2494,212.9943,61015.0
2022-06-15 14:40:00,217.29,220.16,216.93,219.93,29832.0,213.0139,215.8274,212.661,215.6019,29832.0
2022-06-15 14:45:00,220.31,220.64,219.08,219.2,56996.0,215.9745,216.298,214.7687,214.8863,56996.0
2022-06-15 14:50:00,219.47,219.7,217.68,217.92,48740.0,215.151,215.3765,213.3962,213.6315,48740.0
2022-06-15 14:55:00,218.29,218.55,217.15,217.8,34559.0,213.9942,214.2491,212.8767,213.5139,34559.0
2022-06-15 15:00:00,217.87,219.01,217.76,218.34,16220.0,213.5825,214.7001,213.4747,214.0432,16220.0
2022-06-15 15:05:00,218.48,219.0,218.03,218.8,17260.0,214.1805,214.6902,213.7393,214.4942,17260.0
2022-06-15 15:10:00,218.85,219.15,217.55,218.1,101071.0,214.5432,214.8373,213.2688,213.808,101071.0
2022-06-15 15:15:00,218.11,218.4,217.59,218.34,30235.0,213.8178,214.1021,213.308,214.0432,30235.0
2022-06-15 15:20:00,218.52,219.87,218.44,219.86,33565.0,214.2197,215.5431,214.1413,215.5333,33565.0
2022-06-15 15:25:00,219.75,220.48,219.59,220.42,36363.0,215.4255,216.1411,215.2686,216.0823,36363.0
2022-06-15 15:30:00,220.4,221.38,220.06,221.31,60163.0,216.0627,217.0234,215.7294,216.9548,60163.0
2022-06-15 15:35:00,221.37,221.47,219.77,219.84,57940.0,217.0136,217.1116,215.4451,215.5137,57940.0
2022-06-15 15:40:00,219.71,219.73,218.8,218.92,32126.0,215.3863,215.4059,214.4942,214.6118,32126.0
2022-06-15 15:45:00,218.85,219.4,218.65,219.4,100735.0,214.5432,215.0824,214.3471,215.0824,100735.0
2022-06-15 15:50:00,219.35,219.4,218.01,218.29,199311.0,215.0334,215.0824,213.7197,213.9942,199311.0
2022-06-15 15:55:00,218.35,218.71,218.3,218.54,170874.0,214.053,214.406,214.004,214.2393,170874.0
2022-06-16 09:30:00,213.0,213.17,211.87,211.98,43451.0,208.8083,208.975,207.7006,207.8084,43451.0
2022-06-16 09:35:00,211.96,212.59,211.61,212.04,21880.0,207.7888,208.4064,207.4457,207.8672,21880.0
2022-06-16 09:40:00,212.12,212.37,211.71,211.96,30562.0,207.9456,208.1907,207.5437,207.7888,30562.0
2022-06-16 09:45:00,211.85,212.81,211.78,212.42,25170.0,207.681,208.6221,207.6123,208.2397,25170.0
2022-06-16 09:50:00,212.41,212.42,211.59,211.73,25425.0,208.2299,208.2397,207.4261,207.5633,25425.0
2022-06-16 09:55:00,211.79,212.25,211.52,211.98,34459.0,207.6221,208.0731,207.3574,207.8084,34459.0
2022-06-16 10:00:00,211.77,211.77,211.19,211.33,34926.0,207.6025,207.6025,207.0339,207.1712,34926.0
2022-06-16 10:05:00,211.08,211.29,210.72,211.02,24483.0,206.9261,207.132,206.5732,206.8673,24483.0
2022-06-16 10:10:00,211.07,211.29,210.75,210.84,35560.0,206.9163,207.132,206.6026,206.6908,35560.0
2022-06-16 10:15:00,210.83,211.38,210.73,210.85,60938.0,206.681,207.2202,206.583,206.7006,60938.0
2022-06-16 10:20:00,210.85,211.6,210.78,211.41,240008.0,206.7006,207.4359,206.632,207.2496,240008.0
2022-06-16 10:25:00,211.45,211.69,211.2,211.49,69668.0,207.2888,207.5241,207.0437,207.328,69668.0
2022-06-16 10:30:00,211.42,211.5,211.03,211.12,28597.0,207.2594,207.3378,206.8771,206.9653,28597.0
2022-06-16 10:35:00,211.08,211.12,210.46,210.46,53452.0,206.9261,206.9653,206.3183,206.3183,53452.0
2022-06-16 10:40:00,210.4,210.41,209.86,209.87,40518.0,206.2595,206.2693,205.7301,205.7399,40518.0
2022-06-16 10:45:00,209.83,209.93,209.54,209.55,17372.0,205.7007,205.7987,205.4164,205.4262,17372.0
2022-06-16 10:50:00,209.49,209.8,209.33,209.78,28013.0,205.3674,205.6713,205.2105,205.6517,28013.0
2022-06-16 10:55:00,209.72,209.94,209.53,209.54,34566.0,205.5929,205.8085,205.4066,205.4164,34566.0
2022-06-16 11:00:00,209.52,210.14,209.52,209.96,20340.0,205.3968,206.0046,205.3968,205.8281,20340.0
2022-06-16 11:05:00,209.95,210.04,209.7,210.04,13816.0,205.8183,205.9066,205.5733,205.9066,13816.0
2022-06-16 11:10:00,210.08,210.73,209.97,210.71,42537.0,205.9458,206.583,205.838,206.5634,42537.0
2022-06-16 11:15:00,210.63,210.93,210.37,210.48,10807.0,206.485,206.7791,206.2301,206.3379,10807.0
2022-06-16 11:20:00,210.46,210.77,210.2,210.77,32091.0,206.3183,206.6222,206.0634,206.6222,32091.0
2022-06-16 11:25:00,210.61,211.24,210.59,210.89,10707.0,206.4654,207.083,206.4458,206.7398,10707.0
2022-06-16 11:30:00,210.69,210.79,210.47,210.48,22830.0,206.5438,206.6418,206.3281,206.3379,22830.0
2022-06-16 11:35:00,210.48,210.7,210.3,210.7,221907.0,206.3379,206.5536,206.1615,206.5536,221907.0
2022-06-16 11:40:00,210.73,210.73,209.85,210.08,23853.0,206.583,206.583,205.7203,205.9458,23853.0
2022-06-16 11:45:00,210.05,210.08,209.8,209.97,20069.0,205.9164,205.9458,205.6713,205.838,20069.0
2022-06-16 11:50:00,210.08,210.17,209.7,209.87,11515.0,205.9458,206.034,205.5733,205.7399,11515.0
2022-06-16 11:55:00,209.83,210.45,209.77,210.45,35772.0,205.7007,206.3085,205.6419,206.3085,35772.0
2022-06-16 12:00:00,210.52,210.57,210.0,210.01,14578.0,206.3771,206.4261,205.8674,205.8772,14578.0
2022-06-16 12:05:00,209.99,210.1,209.6,209.68,7698.0,205.8576,205.9654,205.4752,205.5537,7698.0
2022-06-16 12:10:00,209.62,209.92,209.5,209.5,8797.0,205.4948,205.7889,205.3772,205.3772,8797.0
2022-06-16 12:15:00,209.56,209.99,209.54,209.76,8733.0,205.436,205.8576,205.4164,205.6321,8733.0
2022-06-16 12:20:00,209.62,210.01,209.57,209.81,6006.0,205.4948,205.8772,205.4458,205.6811,6006.0
2022-06-16 12:25:00,209.73,210.43,209.72,210.42,12846.0,205.6027,206.2889,205.5929,206.2791,12846.0
2022-06-16 12:30:00,210.41,210.44,209.87,210.32,6900.0,206.2693,206.2987,205.7399,206.1811,6900.0
2022-06-16 12:35:00,209.92,210.09,209.73,209.96,5187.0,205.7889,205.9556,205.6027,205.8281,5187.0
2022-06-16 12:40:00,210.01,210.58,209.87,210.37,10719.0,205.8772,206.4359,205.7399,206.2301,10719.0
2022-06-16 12:45:00,210.4,210.66,210.21,210.63,10094.0,206.2595,206.5144,206.0732,206.485,10094.0
2022-06-16 12:50:00,210.54,210.65,210.23,210.36,6495.0,206.3967,206.5046,206.0928,206.2203,6495.0
2022-06-16 12:55:00,210.28,210.35,209.96,210.33,20869.0,206.1419,206.2105,205.8281,206.1909,20869.0
2022-06-16 13:00:00,210.32,210.71,210.16,210.23,25662.0,206.1811,206.5634,206.0242,206.0928,25662.0
2022-06-16 13:05:00,210.3,210.99,210.12,210.75,16903.0,206.1615,206.8379,205.985,206.6026,16903.0
2022-06-16 13:10:00,210.54,210.77,210.38,210.57,9179.0,206.3967,206.6222,206.2399,206.4261,9179.0
2022-06-16 13:15:00,210.58,210.73,210.35,210.35,18222.0,206.4359,206.583,206.2105,206.2105,18222.0
2022-06-16 13:20:00,210.37,210.38,209.98,210.01,17830.0,206.2301,206.2399,205.8478,205.8772,17830.0
2022-06-16 13:25:00,209.96,211.12,209.91,210.79,52057.0,205.8281,206.9653,205.7791,206.6418,52057.0
2022-06-16 13:30:00,210.77,210.99,210.37,210.72,33171.0,206.6222,206.8379,206.2301,206.5732,33171.0
2022-06-16 13:35:00,210.79,210.79,210.24,210.54,12231.0,206.6418,206.6418,206.1026,206.3967,12231.0
2022-06-16 13:40:00,210.51,210.62,209.85,209.85,10986.0,206.3673,206.4752,205.7203,205.7203,10986.0
2022-06-16 13:45:00,209.75,209.89,209.56,209.71,6839.0,205.6223,205.7595,205.436,205.5831,6839.0
2022-06-16 13:50:00,209.76,209.85,209.5,209.62,7943.0,205.6321,205.7203,205.3772,205.4948,7943.0
2022-06-16 13:55:00,209.57,209.71,209.0,209.01,18999.0,205.4458,205.5831,204.887,204.8968,18999.0
2022-06-16 14:00:00,209.0,209.32,208.96,209.25,5569.0,204.887,205.2007,204.8478,205.1321,5569.0
2022-06-16 14:05:00,209.18,209.18,208.82,208.88,5219.0,205.0635,205.0635,204.7106,204.7694,5219.0
2022-06-16 14:10:00,208.85,209.12,208.79,209.11,17745.0,204.74,205.0047,204.6812,204.9949,17745.0
2022-06-16 14:15:00,209.07,209.12,208.88,209.08,34526.0,204.9557,205.0047,204.7694,204.9655,34526.0
2022-06-16 14:20:00,209.06,209.06,208.68,208.74,11603.0,204.9459,204.9459,204.5733,204.6322,11603.0
2022-06-16 14:25:00,208.72,208.83,208.61,208.61,90758.0,204.6126,204.7204,204.5047,204.5047,90758.0
2022-06-16 14:30:00,208.61,208.92,208.53,208.66,11300.0,204.5047,204.8086,204.4263,204.5537,11300.0
2022-06-16 14:35:00,208.72,208.9,208.55,208.82,15250.0,204.6126,204.789,204.4459,204.7106,15250.0
2022-06-16 14:40:00,208.81,209.33,208.81,208.93,18201.0,204.7008,205.2105,204.7008,204.8184,18201.0
2022-06-16 14:45:00,208.9,209.1,208.13,208.13,40448.0,204.789,204.9851,204.0342,204.0342,40448.0
2022-06-16 14:50:00,208.16,208.33,207.97,208.02,23288.0,204.0636,204.2302,203.8773,203.9263,23288.0
2022-06-16 14:55:00,208.05,208.5,207.99,208.49,102152.0,203.9557,204.3969,203.8969,204.3871,102152.0
2022-06-16 15:00:00,208.47,209.42,208.45,209.21,34815.0,204.3675,205.2988,204.3479,205.0929,34815.0
2022-06-16 15:05:00,209.07,209.59,208.8,209.58,28212.0,204.9557,205.4654,204.691,205.4556,28212.0
2022-06-16 15:10:00,209.68,209.9,209.05,209.22,17066.0,205.5537,205.7693,204.9361,205.1027,17066.0
2022-06-16 15:15:00,209.19,209.39,208.87,209.37,96824.0,205.0733,205.2694,204.7596,205.2498,96824.0
2022-06-16 15:20:00,209.48,209.79,209.46,209.57,14891.0,205.3576,205.6615,205.338,205.4458,14891.0
2022-06-16 15:25:00,209.55,210.12,209.46,209.82,27885.0,205.4262,205.985,205.338,205.6909,27885.0
2022-06-16 15:30:00,209.67,209.93,208.87,208.96,60977.0,205.5439,205.7987,204.7596,204.8478,60977.0
2022-06-16 15:35:00,208.95,209.35,208.88,209.19,14478.0,204.838,205.2302,204.7694,205.0733,14478.0
2022-06-16 15:40:00,209.25,209.75,208.99,209.06,26675.0,205.1321,205.6223,204.8772,204.9459,26675.0
2022-06-16 15:45:00,208.95,209.19,208.44,208.58,19863.0,204.838,205.0733,204.3381,204.4753,19863.0
2022-06-16 15:50:00,208.65,209.3,208.63,209.05,81943.0,204.5439,205.1811,204.5243,204.9361,81943.0
2022-06-16 15:55:00,209.18,210.05,209.03,209.95,160146.0,205.0635,205.9164,204.9164,205.8183,160146.0
2022-06-17 09:30:00,209.8,211.57,209.8,211.52,69610.0,205.6713,207.4065,205.6713,207.3574,69610.0
2022-06-17 09:35:00,211.76,211.82,211.03,211.09,12295.0,207.5927,207.6515,206.8771,206.9359,12295.0
2022-06-17 09:40:00,211.49,212.46,211.38,212.22,15940.0,207.328,208.279,207.2202,208.0437,15940.0
2022-06-17 09:45:00,212.23,212.51,211.89,212.33,17353.0,208.0535,208.328,207.7202,208.1515,17353.0
2022-06-17 09:50:00,212.37,213.02,212.31,212.82,16465.0,208.1907,208.8279,208.1319,208.6319,16465.0
2022-06-17 09:55:00,212.88,213.15,212.32,212.36,11630.0,208.6907,208.9554,208.1417,208.1809,11630.0
2022-06-17 10:00:00,212.57,212.57,211.54,211.96,16097.0,208.3868,208.3868,207.3771,207.7888,16097.0
2022-06-17 10:05:00,212.05,212.06,211.5,211.5,11731.0,207.877,207.8868,207.3378,207.3378,11731.0
2022-06-17 10:10:00,211.52,212.02,211.52,211.81,26112.0,207.3574,207.8476,207.3574,207.6417,26112.0
2022-06-17 10:15:00,211.85,211.96,210.93,210.94,22726.0,207.681,207.7888,206.7791,206.7889,22726.0
2022-06-17 10:20:00,210.91,210.91,210.11,210.35,24725.0,206.7595,206.7595,205.9752,206.2105,24725.0
2022-06-17 10:25:00,210.32,210.65,210.09,210.36,58384.0,206.1811,206.5046,205.9556,206.2203,58384.0
2022-06-17 10:30:00,210.4,210.67,209.66,209.69,18527.0,206.2595,206.5242,205.5341,205.5635,18527.0
2022-06-17 10:35:00,209.59,210.18,209.17,209.91,167468.0,205.4654,206.0438,205.0537,205.7791,167468.0
2022-06-17 10:40:00,209.98,210.09,209.59,210.09,14294.0,205.8478,205.9556,205.4654,205.9556,14294.0
2022-06-17 10:45:00,210.03,210.03,209.21,209.6,10710.0,205.8968,205.8968,205.0929,205.4752,10710.0
2022-06-17 10:50:00,209.49,209.74,209.38,209.72,32487.0,205.3674,205.6125,205.2596,205.5929,32487.0
2022-06-17 10:55:00,209.76,210.22,209.7,210.0,32867.0,205.6321,206.083,205.5733,205.8674,32867.0
2022-06-17 11:00:00,209.94,210.88,209.43,210.61,28096.0,205.8085,206.73,205.3086,206.4654,28096.0
2022-06-17 11:05:00,210.61,211.65,210.56,211.57,18717.0,206.4654,207.4849,206.4163,207.4065,18717.0
2022-06-17 11:10:00,211.69,211.69,211.19,211.2,10016.0,207.5241,207.5241,207.0339,207.0437,10016.0
2022-06-17 11:15:00,211.23,212.27,211.12,212.1,38301.0,207.0732,208.0927,206.9653,207.926,38301.0
2022-06-17 11:20:00,212.25,212.25,211.46,211.5,19811.0,208.0731,208.0731,207.2986,207.3378,19811.0
2022-06-17 11:25:00,211.48,212.37,211.35,212.15,26596.0,207.3182,208.1907,207.1908,207.9751,26596.0
2022-06-17 11:30:00,212.23,212.63,212.03,212.03,11336.0,208.0535,208.4456,207.8574,207.8574,11336.0
2022-06-17 11:35:00,211.99,212.07,211.57,211.93,18675.0,207.8182,207.8966,207.4065,207.7594,18675.0
2022-06-17 11:40:00,211.89,212.27,211.46,211.48,30201.0,207.7202,208.0927,207.2986,207.3182,30201.0
2022-06-17 11:45:00,211.43,211.71,211.24,211.56,14393.0,207.2692,207.5437,207.083,207.3967,14393.0
2022-06-17 11:50:00,211.51,211.67,210.9,210.99,10272.0,207.3476,207.5045,206.7496,206.8379,10272.0
2022-06-17 11:55:00,211.1,211.49,210.97,211.19,16523.0,206.9457,207.328,206.8183,207.0339,16523.0
2022-06-17 12:00:00,211.12,211.12,210.68,210.93,7617.0,206.9653,206.9653,206.534,206.7791,7617.0
2022-06-17 12:05:00,211.0,211.35,210.75,211.11,19936.0,206.8477,207.1908,206.6026,206.9555,19936.0
2022-06-17 12:10:00,211.25,211.71,210.98,211.7,18786.0,207.0928,207.5437,206.8281,207.5339,18786.0
2022-06-17 12:15:00,211.8,211.91,211.37,211.5,10649.0,207.6319,207.7398,207.2104,207.3378,10649.0
2022-06-17 12:20:00,211.41,211.85,211.38,211.8,17398.0,207.2496,207.681,207.2202,207.6319,17398.0
2022-06-17 12:25:00,211.79,211.97,211.6,211.79,23968.0,207.6221,207.7986,207.4359,207.6221,23968.0
2022-06-17 12:30:00,211.78,211.97,211.48,211.84,7913.0,207.6123,207.7986,207.3182,207.6712,7913.0
2022-06-17 12:35:00,211.72,212.17,211.51,212.17,13401.0,207.5535,207.9947,207.3476,207.9947,13401.0
2022-06-17 12:40:00,212.02,212.23,211.71,212.23,11913.0,207.8476,208.0535,207.5437,208.0535,11913.0
2022-06-17 12:45:00,212.3,212.49,211.97,212.43,29204.0,208.1221,208.3084,207.7986,208.2495,29204.0
2022-06-17 12:50:00,212.44,212.44,211.72,211.85,57243.0,208.2593,208.2593,207.5535,207.681,57243.0
2022-06-17 12:55:00,211.93,212.33,211.89,212.15,75091.0,207.7594,208.1515,207.7202,207.9751,75091.0
2022-06-17 13:00:00,212.23,212.73,212.09,212.73,16411.0,208.0535,208.5436,207.9162,208.5436,16411.0
2022-06-17 13:05:00,212.67,213.52,212.65,213.51,28806.0,208.4848,209.3181,208.4652,209.3083,28806.0
2022-06-17 13:10:00,213.49,214.02,213.24,213.76,14095.0,209.2887,209.8083,209.0436,209.5534,14095.0
2022-06-17 13:15:00,213.73,213.73,213.43,213.58,20623.0,209.524,209.524,209.2299,209.3769,20623.0
2022-06-17 13:20:00,213.49,213.7,213.36,213.7,8465.0,209.2887,209.4945,209.1612,209.4945,8465.0
2022-06-17 13:25:00,213.67,213.67,213.11,213.15,14699.0,209.4651,209.4651,208.9162,208.9554,14699.0
2022-06-17 13:30:00,213.32,213.45,213.0,213.45,26538.0,209.122,209.2495,208.8083,209.2495,26538.0
2022-06-17 13:35:00,213.34,213.6,213.08,213.26,9291.0,209.1416,209.3965,208.8867,209.0632,9291.0
2022-06-17 13:40:00,213.25,213.45,213.16,213.43,15820.0,209.0534,209.2495,208.9652,209.2299,15820.0
2022-06-17 13:45:00,213.33,213.33,212.55,212.9,11086.0,209.1318,209.1318,208.3672,208.7103,11086.0
2022-06-17 13:50:00,213.0,213.14,212.89,212.93,9814.0,208.8083,208.9456,208.7005,208.7397,9814.0
2022-06-17 13:55:00,213.03,213.36,212.86,213.08,21458.0,208.8377,209.1612,208.6711,208.8867,21458.0
2022-06-17 14:00:00,213.1,213.38,212.99,213.08,8071.0,208.9064,209.1808,208.7985,208.8867,8071.0
2022-06-17 14:05:00,213.14,213.26,212.89,213.18,22584.0,208.9456,209.0632,208.7005,208.9848,22584.0
2022-06-17 14:10:00,213.22,213.31,212.92,213.31,10484.0,209.024,209.1122,208.7299,209.1122,10484.0
2022-06-17 14:15:00,213.29,213.59,213.12,213.33,8725.0,209.0926,209.3867,208.926,209.1318,8725.0
2022-06-17 14:20:00,213.45,213.64,213.39,213.48,13057.0,209.2495,209.4357,209.1906,209.2789,13057.0
2022-06-17 14:25:00,213.49,213.64,213.21,213.24,13198.0,209.2887,209.4357,209.0142,209.0436,13198.0
2022-06-17 14:30:00,213.21,213.21,212.76,213.04,11434.0,209.0142,209.0142,208.573,208.8475,11434.0
2022-06-17 14:35:00,213.05,213.53,212.97,213.53,12787.0,208.8573,209.3279,208.7789,209.3279,12787.0
2022-06-17 14:40:00,213.57,213.87,213.43,213.43,97784.0,209.3671,209.6612,209.2299,209.2299,97784.0
2022-06-17 14:45:00,213.44,213.44,213.14,213.18,42305.0,209.2397,209.2397,208.9456,208.9848,42305.0
2022-06-17 14:50:00,213.16,213.24,212.84,212.95,54968.0,208.9652,209.0436,208.6515,208.7593,54968.0
2022-06-17 14:55:00,212.93,213.17,212.71,212.79,137602.0,208.7397,208.975,208.524,208.6025,137602.0
2022-06-17 15:00:00,213.02,213.23,212.72,212.86,11913.0,208.8279,209.0338,208.5338,208.6711,11913.0
2022-06-17 15:05:00,212.83,212.94,212.52,212.59,13207.0,208.6417,208.7495,208.3378,208.4064,13207.0
2022-06-17 15:10:00,212.62,212.62,211.72,211.85,18493.0,208.4358,208.4358,207.5535,207.681,18493.0
2022-06-17 15:15:00,211.78,212.33,211.76,212.27,42194.0,207.6123,208.1515,207.5927,208.0927,42194.0
2022-06-17 15:20:00,212.27,213.05,212.26,212.99,25694.0,208.0927,208.8573,208.0829,208.7985,25694.0
2022-06-17 15:25:00,212.93,213.39,212.9,213.2,20884.0,208.7397,209.1906,208.7103,209.0044,20884.0
2022-06-17 15:30:00,213.2,213.21,212.56,212.91,32977.0,209.0044,209.0142,208.377,208.7201,32977.0
2022-06-17 15:35:00,212.86,213.05,212.74,213.03,16201.0,208.6711,208.8573,208.5534,208.8377,16201.0
2022-06-17 15:40:00,213.03,213.04,212.44,212.51,19836.0,208.8377,208.8475,208.2593,208.328,19836.0
2022-06-17 15:45:00,212.49,212.58,212.18,212.4,15403.0,208.3084,208.3966,208.0045,208.2201,15403.0
2022-06-17 15:50:00,212.48,212.57,212.02,212.47,32272.0,208.2986,208.3868,207.8476,208.2888,32272.0
2022-06-17 15:55:00,212.37,212.72,211.87,211.87,173798.0,208.1907,208.5338,207.7006,207.7006,173798.0
2022-06-21 09:30:00,215.58,216.42,215.33,216.33,50095.0,211.3376,212.161,211.0925,212.0728,50095.0
2022-06-21 09:35:00,216.62,217.2,216.62,217.19,22349.0,212.3571,212.9257,212.3571,212.9159,22349.0
2022-06-21 09:40:00,217.2,217.65,217.19,217.44,23416.0,212.9257,213.3668,212.9159,213.1609,23416.0
2022-06-21 09:45:00,217.33,217.33,216.74,216.96,118680.0,213.0531,213.0531,212.4747,212.6904,118680.0
2022-06-21 09:50:00,216.93,217.42,216.76,217.42,13398.0,212.661,213.1413,212.4943,213.1413,13398.0
2022-06-21 09:55:00,217.31,218.12,217.27,218.12,27430.0,213.0335,213.8276,212.9943,213.8276,27430.0
2022-06-21 10:00:00,218.24,218.3,217.76,218.29,28036.0,213.9452,214.004,213.4747,213.9942,28036.0
2022-06-21 10:05:00,218.33,218.37,217.88,217.94,60006.0,214.0334,214.0726,213.5923,213.6511,60006.0
2022-06-21 10:10:00,217.98,218.35,217.8,218.28,49957.0,213.6903,214.053,213.5139,213.9844,49957.0
2022-06-21 10:15:00,218.39,218.55,218.03,218.39,19190.0,214.0923,214.2491,213.7393,214.0923,19190.0
2022-06-21 10:20:00,218.34,218.72,218.21,218.62,8983.0,214.0432,214.4158,213.9158,214.3177,8983.0
2022-06-21 10:25:00,218.61,218.64,218.17,218.25,16345.0,214.3079,214.3373,213.8766,213.955,16345.0
2022-06-21 10:30:00,218.31,218.82,218.2,218.43,34124.0,214.0138,214.5138,213.906,214.1315,34124.0
2022-06-21 10:35:00,218.4,218.48,218.16,218.44,21071.0,214.1021,214.1805,213.8668,214.1413,21071.0
2022-06-21 10:40:00,218.47,218.66,218.35,218.47,36916.0,214.1707,214.3569,214.053,214.1707,36916.0
2022-06-21 10:45:00,218.45,218.79,218.3,218.64,43278.0,214.1511,214.4844,214.004,214.3373,43278.0
2022-06-21 10:50:00,218.7,218.92,218.68,218.81,36192.0,214.3962,214.6118,214.3765,214.504,36192.0
2022-06-21 10:55:00,218.8,218.99,218.73,218.91,30266.0,214.4942,214.6804,214.4256,214.602,30266.0
2022-06-21 11:00:00,218.88,218.94,218.63,218.94,13393.0,214.5726,214.6314,214.3275,214.6314,13393.0
2022-06-21 11:05:00,218.88,218.9,218.47,218.77,565162.0,214.5726,214.5922,214.1707,214.4648,565162.0
2022-06-21 11:10:00,218.82,218.82,218.44,218.63,27773.0,214.5138,214.5138,214.1413,214.3275,27773.0
2022-06-21 11:15:00,218.58,218.78,218.51,218.6,34988.0,214.2785,214.4746,214.2099,214.2981,34988.0
2022-06-21 11:20:00,218.64,218.73,218.23,218.39,26014.0,214.3373,214.4256,213.9354,214.0923,26014.0
2022-06-21 11:25:00,218.34,218.48,218.25,218.25,9315.0,214.0432,214.1805,213.955,213.955,9315.0
2022-06-21 11:30:00,218.28,218.42,218.22,218.33,18276.0,213.9844,214.1217,213.9256,214.0334,18276.0
2022-06-21 11:35:00,218.33,218.43,217.95,217.96,13320.0,214.0334,214.1315,213.6609,213.6707,13320.0
2022-06-21 11:40:00,217.96,218.13,217.85,217.94,15356.0,213.6707,213.8374,213.5629,213.6511,15356.0
2022-06-21 11:45:00,217.95,218.02,217.75,218.02,11495.0,213.6609,213.7295,213.4648,213.7295,11495.0
2022-06-21 11:50:00,218.02,218.06,217.63,217.67,10297.0,213.7295,213.7687,213.3472,213.3864,10297.0
2022-06-21 11:55:00,217.66,217.89,217.61,217.61,13375.0,213.3766,213.6021,213.3276,213.3276,13375.0
2022-06-21 12:00:00,217.58,217.93,217.54,217.62,10190.0,213.2982,213.6413,213.259,213.3374,10190.0
2022-06-21 12:05:00,217.56,217.62,217.31,217.34,10510.0,213.2786,213.3374,213.0335,213.0629,10510.0
2022-06-21 12:10:00,217.43,217.59,217.25,217.58,59356.0,213.1511,213.308,212.9747,213.2982,59356.0
2022-06-21 12:15:00,217.61,217.74,217.56,217.66,7083.0,213.3276,213.455,213.2786,213.3766,7083.0
2022-06-21 12:20:00,217.75,217.76,217.53,217.67,10039.0,213.4648,213.4747,213.2492,213.3864,10039.0
2022-06-21 12:25:00,217.63,217.69,217.49,217.56,7204.0,213.3472,213.406,213.21,213.2786,7204.0
2022-06-21 12:30:00,217.57,217.74,217.42,217.68,11544.0,213.2884,213.455,213.1413,213.3962,11544.0
2022-06-21 12:35:00,217.7,217.95,217.67,217.94,14485.0,213.4158,213.6609,213.3864,213.6511,14485.0
2022-06-21 12:40:00,217.93,217.97,217.66,217.88,7753.0,213.6413,213.6805,213.3766,213.5923,7753.0
2022-06-21 12:45:00,217.92,217.93,217.74,217.86,23664.0,213.6315,213.6413,213.455,213.5727,23664.0
2022-06-21 12:50:00,217.91,217.93,217.82,217.93,16977.0,213.6217,213.6413,213.5335,213.6413,16977.0
2022-06-21 12:55:00,217.98,218.06,217.93,218.05,4817.0,213.6903,213.7687,213.6413,213.7589,4817.0
2022-06-21 13:00:00,218.05,218.07,217.92,217.99,9419.0,213.7589,213.7785,213.6315,213.7001,9419.0
2022-06-21 13:05:00,217.94,217.94,217.65,217.88,25478.0,213.6511,213.6511,213.3668,213.5923,25478.0
2022-06-21 13:10:00,217.85,218.27,217.84,218.2,105306.0,213.5629,213.9746,213.5531,213.906,105306.0
2022-06-21 13:15:00,218.2,218.2,217.9,218.0,11235.0,213.906,213.906,213.6119,213.7099,11235.0
2022-06-21 13:20:00,218.0,218.0,217.79,217.84,15202.0,213.7099,213.7099,213.5041,213.5531,15202.0
2022-06-21 13:25:00,217.86,218.02,217.75,217.75,27184.0,213.5727,213.7295,213.4648,213.4648,27184.0
2022-06-21 13:30:00,217.84,218.14,217.84,218.05,11660.0,213.5531,213.8472,213.5531,213.7589,11660.0
2022-06-21 13:35:00,218.06,218.06,217.78,217.78,27594.0,213.7687,213.7687,213.4943,213.4943,27594.0
2022-06-21 13:40:00,217.74,217.8,217.52,217.8,23025.0,213.455,213.5139,213.2394,213.5139,23025.0
2022-06-21 13:45:00,217.78,217.82,217.6,217.81,23519.0,213.4943,213.5335,213.3178,213.5237,23519.0
2022-06-21 13:50:00,217.82,217.82,217.62,217.63,9989.0,213.5335,213.5335,213.3374,213.3472,9989.0
2022-06-21 13:55:00,217.6,217.64,217.46,217.53,21967.0,213.3178,213.357,213.1806,213.2492,21967.0
2022-06-21 14:00:00,217.55,217.55,217.23,217.32,21572.0,213.2688,213.2688,212.9551,213.0433,21572.0
2022-06-21 14:05:00,217.32,217.45,217.2,217.38,43769.0,213.0433,213.1708,212.9257,213.1021,43769.0
2022-06-21 14:10:00,217.34,217.5,217.14,217.14,29822.0,213.0629,213.2198,212.8669,212.8669,29822.0
2022-06-21 14:15:00,217.18,217.45,217.17,217.36,127602.0,212.9061,213.1708,212.8963,213.0825,127602.0
2022-06-21 14:20:00,217.33,217.56,217.29,217.32,27003.0,213.0531,213.2786,213.0139,213.0433,27003.0
2022-06-21 14:25:00,217.36,217.51,217.25,217.45,14577.0,213.0825,213.2296,212.9747,213.1708,14577.0
2022-06-21 14:30:00,217.5,217.63,217.45,217.62,9033.0,213.2198,213.3472,213.1708,213.3374,9033.0
2022-06-21 14:35:00,217.62,217.66,217.13,217.2,14334.0,213.3374,213.3766,212.857,212.9257,14334.0
2022-06-21 14:40:00,217.22,217.6,217.19,217.56,29324.0,212.9453,213.3178,212.9159,213.2786,29324.0
2022-06-21 14:45:00,217.52,217.57,217.29,217.33,14773.0,213.2394,213.2884,213.0139,213.0531,14773.0
2022-06-21 14:50:00,217.32,217.87,217.32,217.84,53785.0,213.0433,213.5825,213.0433,213.5531,53785.0
2022-06-21 14:55:00,217.88,217.98,217.79,217.86,19721.0,213.5923,213.6903,213.5041,213.5727,19721.0
2022-06-21 15:00:00,217.9,218.13,217.8,217.96,146187.0,213.6119,213.8374,213.5139,213.6707,146187.0
2022-06-21 15:05:00,217.95,218.1,217.88,218.02,13535.0,213.6609,213.808,213.5923,213.7295,13535.0
2022-06-21 15:10:00,218.02,218.22,217.99,218.1,53770.0,213.7295,213.9256,213.7001,213.808,53770.0
2022-06-21 15:15:00,218.14,218.19,217.96,218.0,20628.0,213.8472,213.8962,213.6707,213.7099,20628.0
2022-06-21 15:20:00,217.97,218.16,217.81,217.99,34619.0,213.6805,213.8668,213.5237,213.7001,34619.0
2022-06-21 15:25:00,217.99,218.01,217.69,217.85,57908.0,213.7001,213.7197,213.406,213.5629,57908.0
2022-06-21 15:30:00,217.86,217.94,217.74,217.85,25962.0,213.5727,213.6511,213.455,213.5629,25962.0
2022-06-21 15:35:00,217.84,217.84,217.54,217.61,27466.0,213.5531,213.5531,213.259,213.3276,27466.0
2022-06-21 15:40:00,217.67,217.75,217.45,217.73,35565.0,213.3864,213.4648,213.1708,213.4452,35565.0
2022-06-21 15:45:00,217.7,217.7,217.49,217.61,74507.0,213.4158,213.4158,213.21,213.3276,74507.0
2022-06-21 15:50:00,217.61,217.9,217.47,217.61,115029.0,213.3276,213.6119,213.1904,213.3276,115029.0
2022-06-21 15:55:00,217.55,217.55,216.9,217.28,191102.0,213.2688,213.2688,212.6316,213.0041,191102.0
2022-06-22 09:30:00,215.05,216.09,214.53,215.63,67831.0,210.818,211.8375,210.3082,211.3866,67831.0
2022-06-22 09:35:00,215.54,215.92,215.36,215.56,11516.0,211.2983,211.6709,211.1219,211.3179,11516.0
2022-06-22 09:40:00,215.59,215.94,215.24,215.94,23766.0,211.3474,211.6905,211.0042,211.6905,23766.0
2022-06-22 09:45:00,216.03,216.45,215.84,216.14,61576.0,211.7787,212.1904,211.5924,211.8865,61576.0
2022-06-22 09:50:00,216.17,217.38,215.71,217.38,27013.0,211.9159,213.1021,211.465,213.1021,27013.0
2022-06-22 09:55:00,217.46,217.66,217.25,217.25,21489.0,213.1806,213.3766,212.9747,212.9747,21489.0
2022-06-22 10:00:00,217.36,217.5,216.76,217.13,17410.0,213.0825,213.2198,212.4943,212.857,17410.0
2022-06-22 10:05:00,216.96,217.55,216.81,217.55,50285.0,212.6904,213.2688,212.5433,213.2688,50285.0
2022-06-22 10:10:00,217.53,218.14,217.28,218.14,3570.0,213.2492,213.8472,213.0041,213.8472,3570.0
2022-06-22 10:15:00,218.21,218.71,217.94,218.61,12108.0,213.9158,214.406,213.6511,214.3079,12108.0
2022-06-22 10:20:00,218.6,219.34,218.51,219.32,40548.0,214.2981,215.0236,214.2099,215.004,40548.0
2022-06-22 10:25:00,219.3,219.53,219.16,219.33,20682.0,214.9843,215.2098,214.8471,215.0138,20682.0
2022-06-22 10:30:00,219.37,219.73,219.28,219.52,25676.0,215.053,215.4059,214.9647,215.2,25676.0
2022-06-22 10:35:00,219.46,220.15,219.32,220.02,22295.0,215.1412,215.8176,215.004,215.6902,22295.0
2022-06-22 10:40:00,220.07,220.07,219.51,219.61,11011.0,215.7392,215.7392,215.1902,215.2882,11011.0
2022-06-22 10:45:00,219.65,219.7,218.85,219.15,11812.0,215.3275,215.3765,214.5432,214.8373,11812.0
2022-06-22 10:50:00,219.17,219.37,219.01,219.2,9877.0,214.8569,215.053,214.7001,214.8863,9877.0
2022-06-22 10:55:00,219.08,219.36,219.08,219.35,6464.0,214.7687,215.0432,214.7687,215.0334,6464.0
2022-06-22 11:00:00,219.28,219.29,218.42,218.74,12369.0,214.9647,214.9745,214.1217,214.4354,12369.0
2022-06-22 11:05:00,218.72,218.88,218.53,218.85,17354.0,214.4158,214.5726,214.2295,214.5432,17354.0
2022-06-22 11:10:00,218.89,218.94,218.66,218.74,6572.0,214.5824,214.6314,214.3569,214.4354,6572.0
2022-06-22 11:15:00,218.62,219.21,218.62,219.15,14955.0,214.3177,214.8961,214.3177,214.8373,14955.0
2022-06-22 11:20:00,219.12,219.19,218.79,219.05,5081.0,214.8079,214.8765,214.4844,214.7393,5081.0
2022-06-22 11:25:00,219.03,219.18,218.92,219.02,11264.0,214.7197,214.8667,214.6118,214.7099,11264.0
2022-06-22 11:30:00,219.09,219.65,219.09,219.36,26638.0,214.7785,215.3275,214.7785,215.0432,26638.0
2022-06-22 11:35:00,219.39,219.51,219.3,219.37,12832.0,215.0726,215.1902,214.9843,215.053,12832.0
2022-06-22 11:40:00,219.35,219.35,218.34,218.41,34789.0,215.0334,215.0334,214.0432,214.1119,34789.0
2022-06-22 11:45:00,218.44,218.44,217.94,218.3,16149.0,214.1413,214.1413,213.6511,214.004,16149.0
2022-06-22 11:50:00,218.27,218.27,217.68,217.79,17987.0,213.9746,213.9746,213.3962,213.5041,17987.0
2022-06-22 11:55:00,217.87,217.96,217.43,217.43,6404.0,213.5825,213.6707,213.1511,213.1511,6404.0
2022-06-22 12:00:00,217.56,218.18,217.41,217.63,36038.0,213.2786,213.8864,213.1315,213.3472,36038.0
2022-06-22 12:05:00,217.42,217.53,217.08,217.19,7210.0,213.1413,213.2492,212.808,212.9159,7210.0
2022-06-22 12:10:00,217.33,217.63,217.21,217.48,47083.0,213.0531,213.3472,212.9355,213.2002,47083.0
2022-06-22 12:15:00,217.48,217.99,217.46,217.97,8156.0,213.2002,213.7001,213.1806,213.6805,8156.0
2022-06-22 12:20:00,217.9,218.11,217.83,217.9,8619.0,213.6119,213.8178,213.5433,213.6119,8619.0
2022-06-22 12:25:00,217.84,218.14,217.81,217.94,7911.0,213.5531,213.8472,213.5237,213.6511,7911.0
2022-06-22 12:30:00,217.97,218.38,217.89,218.3,7756.0,213.6805,214.0824,213.6021,214.004,7756.0
2022-06-22 12:35:00,218.34,218.48,218.09,218.12,7618.0,214.0432,214.1805,213.7982,213.8276,7618.0
2022-06-22 12:40:00,218.16,218.42,218.16,218.42,10025.0,213.8668,214.1217,213.8668,214.1217,10025.0
2022-06-22 12:45:00,218.43,218.48,218.13,218.15,7955.0,214.1315,214.1805,213.8374,213.857,7955.0
2022-06-22 12:50:00,218.25,218.38,218.07,218.37,7871.0,213.955,214.0824,213.7785,214.0726,7871.0
2022-06-22 12:55:00,218.37,218.71,218.26,218.66,9378.0,214.0726,214.406,213.9648,214.3569,9378.0
2022-06-22 13:00:00,218.7,218.74,218.07,218.27,24426.0,214.3962,214.4354,213.7785,213.9746,24426.0
2022-06-22 13:05:00,218.27,218.46,218.23,218.36,13579.0,213.9746,214.1609,213.9354,214.0628,13579.0
2022-06-22 13:10:00,218.45,218.69,218.44,218.6,21698.0,214.1511,214.3863,214.1413,214.2981,21698.0
2022-06-22 13:15:00,218.67,219.01,218.59,218.96,18023.0,214.3667,214.7001,214.2883,214.651,18023.0
2022-06-22 13:20:00,218.97,219.11,218.88,219.06,15185.0,214.6608,214.7981,214.5726,214.7491,15185.0
2022-06-22 13:25:00,219.04,219.19,218.75,218.94,6564.0,214.7295,214.8765,214.4452,214.6314,6564.0
2022-06-22 13:30:00,218.95,218.95,218.7,218.7,8950.0,214.6412,214.6412,214.3962,214.3962,8950.0
2022-06-22 13:35:00,218.58,218.92,218.57,218.92,84424.0,214.2785,214.6118,214.2687,214.6118,84424.0
2022-06-22 13:40:00,218.89,219.02,218.77,219.02,17328.0,214.5824,214.7099,214.4648,214.7099,17328.0
2022-06-22 13:45:00,219.01,219.19,218.9,219.19,7983.0,214.7001,214.8765,214.5922,214.8765,7983.0
2022-06-22 13:50:00,219.12,219.15,218.74,218.78,9065.0,214.8079,214.8373,214.4354,214.4746,9065.0
2022-06-22 13:55:00,218.78,218.91,218.58,218.86,17764.0,214.4746,214.602,214.2785,214.553,17764.0
2022-06-22 14:00:00,218.92,219.16,218.81,219.03,20610.0,214.6118,214.8471,214.504,214.7197,20610.0
2022-06-22 14:05:00,219.05,219.78,219.05,219.71,66943.0,214.7393,215.4549,214.7393,215.3863,66943.0
2022-06-22 14:10:00,219.7,219.73,219.49,219.71,9392.0,215.3765,215.4059,215.1706,215.3863,9392.0
2022-06-22 14:15:00,219.71,219.93,219.65,219.67,23612.0,215.3863,215.6019,215.3275,215.3471,23612.0
2022-06-22 14:20:00,219.74,219.77,219.22,219.43,13739.0,215.4157,215.4451,214.9059,215.1118,13739.0
2022-06-22 14:25:00,219.41,219.43,218.95,218.95,7200.0,215.0922,215.1118,214.6412,214.6412,7200.0
2022-06-22 14:30:00,219.04,219.18,219.04,219.18,4268.0,214.7295,214.8667,214.7295,214.8667,4268.0
2022-06-22 14:35:00,219.12,219.25,219.1,219.1,12501.0,214.8079,214.9353,214.7883,214.7883,12501.0
2022-06-22 14:40:00,219.09,219.21,218.91,219.05,16362.0,214.7785,214.8961,214.602,214.7393,16362.0
2022-06-22 14:45:00,219.01,219.14,218.64,218.65,24809.0,214.7001,214.8275,214.3373,214.3471,24809.0
2022-06-22 14:50:00,218.64,218.76,218.54,218.74,28254.0,214.3373,214.455,214.2393,214.4354,28254.0
2022-06-22 14:55:00,218.79,219.07,218.79,218.92,16076.0,214.4844,214.7589,214.4844,214.6118,16076.0
2022-06-22 15:00:00,219.03,219.16,218.69,219.08,78119.0,214.7197,214.8471,214.3863,214.7687,78119.0
2022-06-22 15:05:00,219.14,219.21,218.81,218.89,123545.0,214.8275,214.8961,214.504,214.5824,123545.0
2022-06-22 15:10:00,218.78,218.93,218.57,218.76,18418.0,214.4746,214.6216,214.2687,214.455,18418.0
2022-06-22 15:15:00,218.78,218.9,218.44,218.5,14606.0,214.4746,214.5922,214.1413,214.2001,14606.0
2022-06-22 15:20:00,218.5,218.68,218.4,218.52,47810.0,214.2001,214.3765,214.1021,214.2197,47810.0
2022-06-22 15:25:00,218.48,218.49,217.72,217.88,28592.0,214.1805,214.1903,213.4354,213.5923,28592.0
2022-06-22 15:30:00,217.82,218.02,217.55,217.55,24348.0,213.5335,213.7295,213.2688,213.2688,24348.0
2022-06-22 15:35:00,217.55,217.61,217.12,217.36,43597.0,213.2688,213.3276,212.8472,213.0825,43597.0
2022-06-22 15:40:00,217.32,217.39,216.94,217.34,58361.0,213.0433,213.1119,212.6708,213.0629,58361.0
2022-06-22 15:45:00,217.31,217.32,216.77,216.99,34434.0,213.0335,213.0433,212.5041,212.7198,34434.0
2022-06-22 15:50:00,216.96,217.92,216.8,217.83,185320.0,212.6904,213.6315,212.5335,213.5433,185320.0
2022-06-22 15:55:00,217.84,217.96,217.06,217.11,292182.0,213.5531,213.6707,212.7884,212.8374,292182.0
2022-06-23 09:30:00,218.76,219.42,218.39,218.61,39386.0,214.455,215.102,214.0923,214.3079,39386.0
2022-06-23 09:35:00,218.51,218.7,217.66,217.71,17792.0,214.2099,214.3962,213.3766,213.4256,17792.0
2022-06-23 09:40:00,217.69,218.65,217.69,218.02,21752.0,213.406,214.3471,213.406,213.7295,21752.0
2022-06-23 09:45:00,218.08,218.51,217.52,218.26,32908.0,213.7884,214.2099,213.2394,213.9648,32908.0
2022-06-23 09:50:00,218.1,218.24,217.14,217.25,27972.0,213.808,213.9452,212.8669,212.9747,27972.0
2022-06-23 09:55:00,217.3,218.83,217.24,218.75,15954.0,213.0237,214.5236,212.9649,214.4452,15954.0
2022-06-23 10:00:00,218.73,219.24,218.69,219.02,21714.0,214.4256,214.9255,214.3863,214.7099,21714.0
2022-06-23 10:05:00,218.98,219.38,218.47,218.54,7341.0,214.6706,215.0628,214.1707,214.2393,7341.0
2022-06-23 10:10:00,218.37,218.81,217.9,218.4,18311.0,214.0726,214.504,213.6119,214.1021,18311.0
2022-06-23 10:15:00,218.21,218.9,218.21,218.88,98590.0,213.9158,214.5922,213.9158,214.5726,98590.0
2022-06-23 10:20:00,218.8,219.42,218.76,219.11,31618.0,214.4942,215.102,214.455,214.7981,31618.0
2022-06-23 10:25:00,219.0,219.37,218.73,218.94,33356.0,214.6902,215.053,214.4256,214.6314,33356.0
2022-06-23 10:30:00,219.03,219.35,218.75,218.99,20752.0,214.7197,215.0334,214.4452,214.6804,20752.0
2022-06-23 10:35:00,218.78,219.42,218.64,219.42,9080.0,214.4746,215.102,214.3373,215.102,9080.0
2022-06-23 10:40:00,219.51,220.07,219.51,219.91,30941.0,215.1902,215.7392,215.1902,215.5823,30941.0
2022-06-23 10:45:00,219.82,220.19,219.72,219.79,13208.0,215.4941,215.8568,215.3961,215.4647,13208.0
2022-06-23 10:50:00,219.81,220.0,219.65,219.99,92870.0,215.4843,215.6706,215.3275,215.6608,92870.0
2022-06-23 10:55:00,219.96,220.43,219.93,220.29,25520.0,215.6314,216.0921,215.6019,215.9549,25520.0
2022-06-23 11:00:00,220.26,220.3,219.61,219.65,9632.0,215.9255,215.9647,215.2882,215.3275,9632.0
2022-06-23 11:05:00,219.62,219.89,219.55,219.89,26865.0,215.298,215.5627,215.2294,215.5627,26865.0
2022-06-23 11:10:00,219.97,220.67,219.89,220.6,9412.0,215.6412,216.3274,215.5627,216.2588,9412.0
2022-06-23 11:15:00,220.46,220.52,220.37,220.51,14894.0,216.1215,216.1803,216.0333,216.1705,14894.0
2022-06-23 11:20:00,220.46,220.56,219.89,220.06,14439.0,216.1215,216.2195,215.5627,215.7294,14439.0
2022-06-23 11:25:00,220.05,220.3,220.05,220.18,8393.0,215.7196,215.9647,215.7196,215.847,8393.0
2022-06-23 11:30:00,220.31,220.38,219.61,219.73,42514.0,215.9745,216.0431,215.2882,215.4059,42514.0
2022-06-23 11:35:00,219.73,219.73,219.29,219.32,12980.0,215.4059,215.4059,214.9745,215.004,12980.0
2022-06-23 11:40:00,219.21,219.59,219.17,219.52,14734.0,214.8961,215.2686,214.8569,215.2,14734.0
2022-06-23 11:45:00,219.6,219.8,219.42,219.79,22351.0,215.2784,215.4745,215.102,215.4647,22351.0
2022-06-23 11:50:00,219.75,219.82,219.55,219.55,5453.0,215.4255,215.4941,215.2294,215.2294,5453.0
2022-06-23 11:55:00,219.54,219.55,219.09,219.2,12327.0,215.2196,215.2294,214.7785,214.8863,12327.0
2022-06-23 12:00:00,219.12,219.22,218.22,218.22,11758.0,214.8079,214.9059,213.9256,213.9256,11758.0
2022-06-23 12:05:00,218.21,218.73,218.17,218.44,11569.0,213.9158,214.4256,213.8766,214.1413,11569.0
2022-06-23 12:10:00,218.45,218.68,218.25,218.65,10568.0,214.1511,214.3765,213.955,214.3471,10568.0
2022-06-23 12:15:00,218.59,219.04,218.44,218.86,28678.0,214.2883,214.7295,214.1413,214.553,28678.0
2022-06-23 12:20:00,218.87,219.17,218.73,218.89,25768.0,214.5628,214.8569,214.4256,214.5824,25768.0
2022-06-23 12:25:00,218.88,219.07,218.74,218.84,15531.0,214.5726,214.7589,214.4354,214.5334,15531.0
2022-06-23 12:30:00,218.81,218.95,218.42,218.43,18040.0,214.504,214.6412,214.1217,214.1315,18040.0
2022-06-23 12:35:00,218.44,218.58,217.98,218.04,18006.0,214.1413,214.2785,213.6903,213.7491,18006.0
2022-06-23 12:40:00,218.0,218.39,217.92,218.08,54752.0,213.7099,214.0923,213.6315,213.7884,54752.0
2022-06-23 12:45:00,218.04,218.29,217.78,218.12,6722.0,213.7491,213.9942,213.4943,213.8276,6722.0
2022-06-23 12:50:00,218.02,218.1,217.63,218.01,31713.0,213.7295,213.808,213.3472,213.7197,31713.0
2022-06-23 12:55:00,217.96,218.12,217.8,217.82,3095.0,213.6707,213.8276,213.5139,213.5335,3095.0
2022-06-23 13:00:00,217.65,217.68,217.32,217.53,21894.0,213.3668,213.3962,213.0433,213.2492,21894.0
2022-06-23 13:05:00,217.7,218.23,217.7,218.07,6114.0,213.4158,213.9354,213.4158,213.7785,6114.0
2022-06-23 13:10:00,217.98,218.23,217.98,218.03,3246.0,213.6903,213.9354,213.6903,213.7393,3246.0
2022-06-23 13:15:00,218.05,218.26,218.03,218.15,3119.0,213.7589,213.9648,213.7393,213.857,3119.0
2022-06-23 13:20:00,218.11,218.34,217.75,218.04,6501.0,213.8178,214.0432,213.4648,213.7491,6501.0
2022-06-23 13:25:00,218.01,218.24,217.82,217.93,16964.0,213.7197,213.9452,213.5335,213.6413,16964.0
2022-06-23 13:30:00,217.94,218.24,217.94,218.17,21256.0,213.6511,213.9452,213.6511,213.8766,21256.0
2022-06-23 13:35:00,218.19,218.35,217.77,217.84,20517.0,213.8962,214.053,213.4845,213.5531,20517.0
2022-06-23 13:40:00,217.97,218.01,217.6,217.87,11535.0,213.6805,213.7197,213.3178,213.5825,11535.0
2022-06-23 13:45:00,217.8,218.13,217.78,218.0,9552.0,213.5139,213.8374,213.4943,213.7099,9552.0
2022-06-23 13:50:00,218.13,218.58,218.13,218.52,5112.0,213.8374,214.2785,213.8374,214.2197,5112.0
2022-06-23 13:55:00,218.6,218.74,218.48,218.7,4965.0,214.2981,214.4354,214.1805,214.3962,4965.0
2022-06-23 14:00:00,218.72,218.88,218.56,218.75,115263.0,214.4158,214.5726,214.2589,214.4452,115263.0
2022-06-23 14:05:00,218.68,218.89,218.66,218.89,13570.0,214.3765,214.5824,214.3569,214.5824,13570.0
2022-06-23 14:10:00,218.89,218.96,218.65,218.69,11828.0,214.5824,214.651,214.3471,214.3863,11828.0
2022-06-23 14:15:00,218.71,218.83,218.49,218.64,17696.0,214.406,214.5236,214.1903,214.3373,17696.0
2022-06-23 14:20:00,218.67,218.92,218.48,218.86,31864.0,214.3667,214.6118,214.1805,214.553,31864.0
2022-06-23 14:25:00,218.83,219.26,218.81,219.15,5290.0,214.5236,214.9451,214.504,214.8373,5290.0
2022-06-23 14:30:00,219.2,219.68,219.12,219.66,29002.0,214.8863,215.3569,214.8079,215.3373,29002.0
2022-06-23 14:35:00,219.66,219.82,219.45,219.71,24329.0,215.3373,215.4941,215.1314,215.3863,24329.0
2022-06-23 14:40:00,219.75,219.77,219.54,219.54,30533.0,215.4255,215.4451,215.2196,215.2196,30533.0
2022-06-23 14:45:00,219.61,219.63,219.38,219.49,12079.0,215.2882,215.3078,215.0628,215.1706,12079.0
2022-06-23 14:50:00,219.53,219.65,219.5,219.61,10335.0,215.2098,215.3275,215.1804,215.2882,10335.0
2022-06-23 14:55:00,219.57,219.67,219.44,219.66,23385.0,215.249,215.3471,215.1216,215.3373,23385.0
2022-06-23 15:00:00,219.68,219.92,219.39,219.85,44279.0,215.3569,215.5921,215.0726,215.5235,44279.0
2022-06-23 15:05:00,219.83,220.16,219.82,220.01,47409.0,215.5039,215.8274,215.4941,215.6804,47409.0
2022-06-23 15:10:00,219.99,220.13,219.91,220.1,61989.0,215.6608,215.798,215.5823,215.7686,61989.0
2022-06-23 15:15:00,220.12,220.14,219.64,219.88,33819.0,215.7882,215.8078,215.3177,215.5529,33819.0
2022-06-23 15:20:00,219.82,220.08,219.82,219.9,28885.0,215.4941,215.749,215.4941,215.5725,28885.0
2022-06-23 15:25:00,219.86,220.35,219.86,220.21,59087.0,215.5333,216.0137,215.5333,215.8764,59087.0
2022-06-23 15:30:00,220.19,220.96,220.19,220.93,73946.0,215.8568,216.6117,215.8568,216.5823,73946.0
2022-06-23 15:35:00,220.9,220.97,220.53,220.59,38666.0,216.5529,216.6215,216.1901,216.249,38666.0
2022-06-23 15:40:00,220.6,221.02,220.55,220.66,100200.0,216.2588,216.6705,216.2097,216.3176,100200.0
2022-06-23 15:45:00,220.69,221.16,220.69,221.13,82731.0,216.347,216.8077,216.347,216.7783,82731.0
2022-06-23 15:50:00,221.15,221.45,220.73,220.75,82035.0,216.7979,217.092,216.3862,216.4058,82035.0
2022-06-23 15:55:00,220.79,221.15,220.66,220.95,160029.0,216.445,216.7979,216.3176,216.6019,160029.0
2022-06-24 09:30:00,223.19,224.27,222.91,224.23,45411.0,218.7978,219.8565,218.5233,219.8173,45411.0
2022-06-24 09:35:00,224.43,224.61,224.13,224.5,46811.0,220.0134,220.1898,219.7193,220.082,46811.0
2022-06-24 09:40:00,224.5,225.3,224.33,225.28,23292.0,220.082,220.8663,219.9154,220.8467,23292.0
2022-06-24 09:45:00,225.38,225.57,225.09,225.57,15315.0,220.9447,221.131,220.6604,221.131,15315.0
2022-06-24 09:50:00,225.53,225.75,225.37,225.55,17793.0,221.0917,221.3074,220.9349,221.1113,17793.0
2022-06-24 09:55:00,225.42,225.45,225.1,225.31,8389.0,220.9839,221.0133,220.6702,220.8761,8389.0
2022-06-24 10:00:00,225.4,227.02,225.32,226.66,44592.0,220.9643,222.5524,220.8859,222.1995,44592.0
2022-06-24 10:05:00,226.78,227.37,226.74,227.31,9144.0,222.3171,222.8955,222.2779,222.8367,9144.0
2022-06-24 10:10:00,227.48,227.48,226.87,226.92,42134.0,223.0034,223.0034,222.4054,222.4544,42134.0
2022-06-24 10:15:00,227.01,227.35,226.93,227.04,17477.0,222.5426,222.8759,222.4642,222.572,17477.0
2022-06-24 10:20:00,227.01,227.36,226.84,227.17,126087.0,222.5426,222.8857,222.376,222.6995,126087.0
2022-06-24 10:25:00,227.13,227.13,226.71,226.96,22155.0,222.6603,222.6603,222.2485,222.4936,22155.0
2022-06-24 10:30:00,227.09,227.19,226.78,226.99,15172.0,222.621,222.7191,222.3171,222.523,15172.0
2022-06-24 10:35:00,227.01,227.05,226.49,226.6,8481.0,222.5426,222.5818,222.0329,222.1407,8481.0
2022-06-24 10:40:00,226.56,226.56,226.13,226.31,5794.0,222.1015,222.1015,221.6799,221.8564,5794.0
2022-06-24 10:45:00,226.08,226.56,226.05,226.43,8340.0,221.6309,222.1015,221.6015,221.974,8340.0
2022-06-24 10:50:00,226.44,226.44,226.11,226.33,10439.0,221.9838,221.9838,221.6603,221.876,10439.0
2022-06-24 10:55:00,226.38,226.68,226.29,226.57,6665.0,221.925,222.2191,221.8368,222.1113,6665.0
2022-06-24 11:00:00,226.65,227.06,226.54,227.06,14922.0,222.1897,222.5916,222.0819,222.5916,14922.0
2022-06-24 11:05:00,227.01,227.05,226.74,226.77,17731.0,222.5426,222.5818,222.2779,222.3073,17731.0
2022-06-24 11:10:00,226.78,226.82,226.37,226.39,15855.0,222.3171,222.3564,221.9152,221.9348,15855.0
2022-06-24 11:15:00,226.31,226.35,225.81,225.82,26040.0,221.8564,221.8956,221.3662,221.376,26040.0
2022-06-24 11:20:00,225.81,226.1,225.8,226.0,15553.0,221.3662,221.6505,221.3564,221.5525,15553.0
2022-06-24 11:25:00,225.97,226.5,225.97,226.42,11212.0,221.5231,222.0427,221.5231,221.9642,11212.0
2022-06-24 11:30:00,226.44,226.47,226.25,226.25,9068.0,221.9838,222.0132,221.7976,221.7976,9068.0
2022-06-24 11:35:00,226.15,226.45,226.09,226.35,8452.0,221.6995,221.9936,221.6407,221.8956,8452.0
2022-06-24 11:40:00,226.34,226.44,226.22,226.32,18165.0,221.8858,221.9838,221.7682,221.8662,18165.0
2022-06-24 11:45:00,226.25,226.33,226.04,226.21,6756.0,221.7976,221.876,221.5917,221.7584,6756.0
2022-06-24 11:50:00,226.2,226.49,226.09,226.33,44579.0,221.7486,222.0329,221.6407,221.876,44579.0
2022-06-24 11:55:00,226.4,226.57,226.22,226.57,30767.0,221.9446,222.1113,221.7682,222.1113,30767.0
2022-06-24 12:00:00,226.52,226.87,226.48,226.72,26505.0,222.0623,222.4054,222.023,222.2583,26505.0
2022-06-24 12:05:00,226.66,226.8,226.6,226.73,33610.0,222.1995,222.3367,222.1407,222.2681,33610.0
2022-06-24 12:10:00,226.71,226.81,226.65,226.77,20788.0,222.2485,222.3466,222.1897,222.3073,20788.0
2022-06-24 12:15:00,226.71,226.88,226.67,226.82,8503.0,222.2485,222.4152,222.2093,222.3564,8503.0
2022-06-24 12:20:00,226.86,226.86,226.44,226.67,10423.0,222.3956,222.3956,221.9838,222.2093,10423.0
2022-06-24 12:25:00,226.69,226.73,226.5,226.61,9237.0,222.2289,222.2681,222.0427,222.1505,9237.0
2022-06-24 12:30:00,226.62,226.69,226.34,226.37,7252.0,222.1603,222.2289,221.8858,221.9152,7252.0
2022-06-24 12:35:00,226.3,226.51,226.3,226.51,3668.0,221.8466,222.0525,221.8466,222.0525,3668.0
2022-06-24 12:40:00,226.52,226.75,226.46,226.71,20788.0,222.0623,222.2877,222.0034,222.2485,20788.0
2022-06-24 12:45:00,226.68,226.68,226.43,226.54,12768.0,222.2191,222.2191,221.974,222.0819,12768.0
2022-06-24 12:50:00,226.53,226.72,226.49,226.69,6883.0,222.0721,222.2583,222.0329,222.2289,6883.0
2022-06-24 12:55:00,226.75,226.89,226.69,226.84,12434.0,222.2877,222.425,222.2289,222.376,12434.0
2022-06-24 13:00:00,226.81,227.02,226.8,226.85,9626.0,222.3466,222.5524,222.3367,222.3858,9626.0
2022-06-24 13:05:00,226.85,226.89,226.73,226.81,18380.0,222.3858,222.425,222.2681,222.3466,18380.0
2022-06-24 13:10:00,226.84,226.92,226.83,226.88,9363.0,222.376,222.4544,222.3662,222.4152,9363.0
2022-06-24 13:15:00,226.88,226.88,226.74,226.74,5994.0,222.4152,222.4152,222.2779,222.2779,5994.0
2022-06-24 13:20:00,226.71,226.76,226.61,226.67,42716.0,222.2485,222.2975,222.1505,222.2093,42716.0
2022-06-24 13:25:00,226.67,226.75,226.55,226.68,18657.0,222.2093,222.2877,222.0917,222.2191,18657.0
2022-06-24 13:30:00,226.65,226.78,226.54,226.78,10300.0,222.1897,222.3171,222.0819,222.3171,10300.0
2022-06-24 13:35:00,226.74,226.74,226.52,226.63,8509.0,222.2779,222.2779,222.0623,222.1701,8509.0
2022-06-24 13:40:00,226.56,226.74,226.54,226.69,13116.0,222.1015,222.2779,222.0819,222.2289,13116.0
2022-06-24 13:45:00,226.61,226.69,226.52,226.55,13403.0,222.1505,222.2289,222.0623,222.0917,13403.0
2022-06-24 13:50:00,226.6,226.74,226.45,226.51,64673.0,222.1407,222.2779,221.9936,222.0525,64673.0
2022-06-24 13:55:00,226.45,226.73,226.45,226.54,37610.0,221.9936,222.2681,221.9936,222.0819,37610.0
2022-06-24 14:00:00,226.58,226.71,226.52,226.55,9654.0,222.1211,222.2485,222.0623,222.0917,9654.0
2022-06-24 14:05:00,226.55,226.61,226.39,226.43,70507.0,222.0917,222.1505,221.9348,221.974,70507.0
2022-06-24 14:10:00,226.51,226.74,226.5,226.66,7811.0,222.0525,222.2779,222.0427,222.1995,7811.0
2022-06-24 14:15:00,226.69,226.83,226.64,226.72,8093.0,222.2289,222.3662,222.1799,222.2583,8093.0
2022-06-24 14:20:00,226.78,226.78,226.62,226.7,4935.0,222.3171,222.3171,222.1603,222.2387,4935.0
2022-06-24 14:25:00,226.74,226.93,226.73,226.85,8976.0,222.2779,222.4642,222.2681,222.3858,8976.0
2022-06-24 14:30:00,226.87,227.07,226.87,227.05,6898.0,222.4054,222.6014,222.4054,222.5818,6898.0
2022-06-24 14:35:00,227.04,227.09,226.91,226.91,15000.0,222.572,222.621,222.4446,222.4446,15000.0
2022-06-24 14:40:00,226.92,227.03,226.87,227.01,7176.0,222.4544,222.5622,222.4054,222.5426,7176.0
2022-06-24 14:45:00,227.06,227.25,227.06,227.25,21035.0,222.5916,222.7779,222.5916,222.7779,21035.0
2022-06-24 14:50:00,227.23,227.28,227.11,227.2,28439.0,222.7583,222.8073,222.6406,222.7289,28439.0
2022-06-24 14:55:00,227.21,227.29,227.11,227.27,12352.0,222.7387,222.8171,222.6406,222.7975,12352.0
2022-06-24 15:00:00,227.27,227.27,227.08,227.16,10045.0,222.7975,222.7975,222.6112,222.6897,10045.0
2022-06-24 15:05:00,227.15,227.22,227.02,227.12,12106.0,222.6799,222.7485,222.5524,222.6505,12106.0
2022-06-24 15:10:00,227.11,227.16,226.97,227.16,11688.0,222.6406,222.6897,222.5034,222.6897,11688.0
2022-06-24 15:15:00,227.15,227.3,227.12,227.22,7900.0,222.6799,222.8269,222.6505,222.7485,7900.0
2022-06-24 15:20:00,227.23,227.35,227.21,227.32,9738.0,222.7583,222.8759,222.7387,222.8465,9738.0
2022-06-24 15:25:00,227.32,227.35,227.13,227.32,22005.0,222.8465,222.8759,222.6603,222.8465,22005.0
2022-06-24 15:30:00,227.35,227.35,227.1,227.1,25997.0,222.8759,222.8759,222.6308,222.6308,25997.0
2022-06-24 15:35:00,227.11,227.37,227.05,227.36,16390.0,222.6406,222.8955,222.5818,222.8857,16390.0
2022-06-24 15:40:00,227.4,227.61,227.38,227.61,23491.0,222.9249,223.1308,222.9053,223.1308,23491.0
2022-06-24 15:45:00,227.6,227.71,227.47,227.53,27120.0,223.121,223.2288,222.9936,223.0524,27120.0
2022-06-24 15:50:00,227.55,228.52,227.55,228.48,43922.0,223.072,224.0229,223.072,223.9837,43922.0
2022-06-24 15:55:00,228.52,229.11,228.34,229.03,253093.0,224.0229,224.6013,223.8464,224.5229,253093.0
2022-06-27 09:30:00,229.83,230.22,228.57,228.6,82098.0,225.3071,225.6894,224.0719,224.1013,82098.0
2022-06-27 09:35:00,228.41,228.44,227.82,228.44,17721.0,223.9151,223.9445,223.3367,223.9445,17721.0
2022-06-27 09:40:00,228.41,228.45,227.4,227.6,11175.0,223.9151,223.9543,222.9249,223.121,11175.0
2022-06-27 09:45:00,227.59,227.64,226.99,227.18,13822.0,223.1112,223.1602,222.523,222.7093,13822.0
2022-06-27 09:50:00,227.07,228.1,227.03,227.9,18648.0,222.6014,223.6112,222.5622,223.4151,18648.0
2022-06-27 09:55:00,227.91,228.08,227.53,227.67,10498.0,223.4249,223.5916,223.0524,223.1896,10498.0
2022-06-27 10:00:00,227.86,228.79,227.85,228.78,10058.0,223.3759,224.2876,223.3661,224.2778,10058.0
2022-06-27 10:05:00,228.8,228.8,227.86,228.13,8762.0,224.2974,224.2974,223.3759,223.6406,8762.0
2022-06-27 10:10:00,228.15,228.2,227.57,227.7,31743.0,223.6602,223.7092,223.0916,223.219,31743.0
2022-06-27 10:15:00,227.67,227.95,227.21,227.61,18189.0,223.1896,223.4641,222.7387,223.1308,18189.0
2022-06-27 10:20:00,227.7,228.13,227.44,227.7,17291.0,223.219,223.6406,222.9642,223.219,17291.0
2022-06-27 10:25:00,227.61,227.85,227.34,227.51,17320.0,223.1308,223.3661,222.8661,223.0328,17320.0
2022-06-27 10:30:00,227.52,228.16,227.52,228.08,12235.0,223.0426,223.67,223.0426,223.5916,12235.0
2022-06-27 10:35:00,228.27,228.3,227.87,228.12,5851.0,223.7778,223.8072,223.3857,223.6308,5851.0
2022-06-27 10:40:00,228.13,228.47,228.01,228.47,9291.0,223.6406,223.9739,223.5229,223.9739,9291.0
2022-06-27 10:45:00,228.39,228.7,228.23,228.7,10705.0,223.8955,224.1994,223.7386,224.1994,10705.0
2022-06-27 10:50:00,228.7,229.07,228.7,229.02,16366.0,224.1994,224.5621,224.1994,224.5131,16366.0
2022-06-27 10:55:00,229.01,229.39,229.01,229.14,53045.0,224.5033,224.8758,224.5033,224.6307,53045.0
2022-06-27 11:00:00,229.14,229.25,228.84,228.93,12894.0,224.6307,224.7385,224.3366,224.4248,12894.0
2022-06-27 11:05:00,228.92,228.93,228.47,228.47,550596.0,224.415,224.4248,223.9739,223.9739,550596.0
2022-06-27 11:10:00,228.3,228.65,228.29,228.46,7844.0,223.8072,224.1503,223.7974,223.9641,7844.0
2022-06-27 11:15:00,228.43,228.69,228.34,228.62,21406.0,223.9347,224.1896,223.8464,224.1209,21406.0
2022-06-27 11:20:00,228.59,229.13,228.52,229.06,11296.0,224.0915,224.6209,224.0229,224.5523,11296.0
2022-06-27 11:25:00,229.13,229.33,229.13,229.19,8664.0,224.6209,224.817,224.6209,224.6797,8664.0
2022-06-27 11:30:00,229.18,229.2,228.82,228.9,16102.0,224.6699,224.6895,224.317,224.3954,16102.0
2022-06-27 11:35:00,228.78,228.93,228.61,228.88,15143.0,224.2778,224.4248,224.1111,224.3758,15143.0
2022-06-27 11:40:00,228.91,229.25,228.87,229.16,6042.0,224.4052,224.7385,224.366,224.6503,6042.0
2022-06-27 11:45:00,229.17,229.38,228.97,229.07,6282.0,224.6601,224.866,224.464,224.5621,6282.0
2022-06-27 11:50:00,228.99,229.01,228.79,228.79,11795.0,224.4837,224.5033,224.2876,224.2876,11795.0
2022-06-27 11:55:00,228.8,228.97,228.73,228.88,13720.0,224.2974,224.464,224.2288,224.3758,13720.0
2022-06-27 12:00:00,228.92,228.97,228.31,228.46,12249.0,224.415,224.464,223.817,223.9641,12249.0
2022-06-27 12:05:00,228.4,228.52,228.29,228.42,10205.0,223.9053,224.0229,223.7974,223.9249,10205.0
2022-06-27 12:10:00,228.38,228.6,228.31,228.41,11176.0,223.8857,224.1013,223.817,223.9151,11176.0
2022-06-27 12:15:00,228.43,228.54,228.15,228.54,9594.0,223.9347,224.0425,223.6602,224.0425,9594.0
2022-06-27 12:20:00,228.53,228.56,228.14,228.16,7219.0,224.0327,224.0621,223.6504,223.67,7219.0
2022-06-27 12:25:00,228.16,228.2,227.82,227.91,5325.0,223.67,223.7092,223.3367,223.4249,5325.0
2022-06-27 12:30:00,227.88,227.9,227.64,227.72,6508.0,223.3955,223.4151,223.1602,223.2386,6508.0
2022-06-27 12:35:00,227.64,227.92,227.64,227.87,9674.0,223.1602,223.4347,223.1602,223.3857,9674.0
2022-06-27 12:40:00,227.84,228.13,227.79,228.13,21808.0,223.3563,223.6406,223.3073,223.6406,21808.0
2022-06-27 12:45:00,228.21,228.32,227.99,228.31,32259.0,223.719,223.8268,223.5033,223.817,32259.0
2022-06-27 12:50:00,228.19,228.5,228.19,228.45,6243.0,223.6994,224.0033,223.6994,223.9543,6243.0
2022-06-27 12:55:00,228.51,228.54,228.16,228.33,5064.0,224.0131,224.0425,223.67,223.8366,5064.0
2022-06-27 13:00:00,228.46,228.51,228.0,228.11,16900.0,223.9641,224.0131,223.5131,223.621,16900.0
2022-06-27 13:05:00,228.07,228.1,227.76,228.1,7828.0,223.5818,223.6112,223.2779,223.6112,7828.0
2022-06-27 13:10:00,228.09,228.43,228.09,228.36,11411.0,223.6014,223.9347,223.6014,223.8661,11411.0
2022-06-27 13:15:00,228.33,228.44,228.14,228.4,14097.0,223.8366,223.9445,223.6504,223.9053,14097.0
2022-06-27 13:20:00,228.44,228.5,228.15,228.33,8658.0,223.9445,224.0033,223.6602,223.8366,8658.0
2022-06-27 13:25:00,228.28,228.29,228.08,228.21,8187.0,223.7876,223.7974,223.5916,223.719,8187.0
2022-06-27 13:30:00,228.16,228.18,227.88,227.96,18191.0,223.67,223.6896,223.3955,223.4739,18191.0
2022-06-27 13:35:00,227.84,228.06,227.81,228.03,23911.0,223.3563,223.572,223.3269,223.5425,23911.0
2022-06-27 13:40:00,228.04,228.04,227.62,227.72,138853.0,223.5523,223.5523,223.1406,223.2386,138853.0
2022-06-27 13:45:00,227.73,227.73,227.39,227.51,77097.0,223.2484,223.2484,222.9151,223.0328,77097.0
2022-06-27 13:50:00,227.59,227.77,227.55,227.65,61142.0,223.1112,223.2877,223.072,223.17,61142.0
2022-06-27 13:55:00,227.65,227.69,227.51,227.51,35213.0,223.17,223.2092,223.0328,223.0328,35213.0
2022-06-27 14:00:00,227.53,227.7,227.3,227.59,47865.0,223.0524,223.219,222.8269,223.1112,47865.0
2022-06-27 14:05:00,227.64,227.71,227.37,227.49,60775.0,223.1602,223.2288,222.8955,223.0132,60775.0
2022-06-27 14:10:00,227.49,227.74,227.38,227.6,89669.0,223.0132,223.2583,222.9053,223.121,89669.0
2022-06-27 14:15:00,227.64,227.98,227.62,227.97,48139.0,223.1602,223.4935,223.1406,223.4837,48139.0
2022-06-27 14:20:00,227.95,227.98,227.78,227.8,6322.0,223.4641,223.4935,223.2975,223.3171,6322.0
2022-06-27 14:25:00,227.74,227.8,227.57,227.57,12999.0,223.2583,223.3171,223.0916,223.0916,12999.0
2022-06-27 14:30:00,227.62,227.86,227.47,227.84,9899.0,223.1406,223.3759,222.9936,223.3563,9899.0
2022-06-27 14:35:00,227.89,228.12,227.83,228.07,17094.0,223.4053,223.6308,223.3465,223.5818,17094.0
2022-06-27 14:40:00,228.05,228.06,227.75,227.85,12131.0,223.5622,223.572,223.2681,223.3661,12131.0
2022-06-27 14:45:00,227.89,228.1,227.72,228.07,23574.0,223.4053,223.6112,223.2386,223.5818,23574.0
2022-06-27 14:50:00,227.98,228.0,227.7,227.76,12120.0,223.4935,223.5131,223.219,223.2779,12120.0
2022-06-27 14:55:00,227.74,227.93,227.62,227.68,9046.0,223.2583,223.4445,223.1406,223.1994,9046.0
2022-06-27 15:00:00,227.64,227.69,227.09,227.18,37823.0,223.1602,223.2092,222.621,222.7093,37823.0
2022-06-27 15:05:00,227.04,227.47,226.87,227.36,21107.0,222.572,222.9936,222.4054,222.8857,21107.0
2022-06-27 15:10:00,227.38,227.8,227.37,227.78,21492.0,222.9053,223.3171,222.8955,223.2975,21492.0
2022-06-27 15:15:00,227.78,227.87,227.66,227.87,11955.0,223.2975,223.3857,223.1798,223.3857,11955.0
2022-06-27 15:20:00,227.85,227.85,227.57,227.58,14141.0,223.3661,223.3661,223.0916,223.1014,14141.0
2022-06-27 15:25:00,227.61,227.82,227.47,227.62,19360.0,223.1308,223.3367,222.9936,223.1406,19360.0
2022-06-27 15:30:00,227.6,227.6,227.33,227.33,30461.0,223.121,223.121,222.8563,222.8563,30461.0
2022-06-27 15:35:00,227.32,227.35,226.9,227.02,15403.0,222.8465,222.8759,222.4348,222.5524,15403.0
2022-06-27 15:40:00,226.99,227.67,226.97,227.67,16631.0,222.523,223.1896,222.5034,223.1896,16631.0
2022-06-27 15:45:00,227.63,227.88,227.37,227.55,102864.0,223.1504,223.3955,222.8955,223.072,102864.0
2022-06-27 15:50:00,227.55,227.56,226.71,226.91,114609.0,223.072,223.0818,222.2485,222.4446,114609.0
2022-06-27 15:55:00,227.01,227.56,226.93,227.54,146439.0,222.5426,223.0818,222.4642,223.0622,146439.0
2022-06-28 09:30:00,228.01,229.92,227.81,229.41,48724.0,223.5229,225.3954,223.3269,224.8954,48724.0
2022-06-28 09:35:00,229.51,229.98,229.35,229.88,10948.0,224.9934,225.4542,224.8366,225.3561,10948.0
2022-06-28 09:40:00,229.88,230.0,229.34,229.61,10576.0,225.3561,225.4738,224.8268,225.0915,10576.0
2022-06-28 09:45:00,229.62,229.62,228.93,229.24,19067.0,225.1013,225.1013,224.4248,224.7287,19067.0
2022-06-28 09:50:00,229.44,229.45,229.21,229.26,20069.0,224.9248,224.9346,224.6993,224.7483,20069.0
2022-06-28 09:55:00,229.23,229.3,228.29,228.56,20053.0,224.7189,224.7876,223.7974,224.0621,20053.0
2022-06-28 10:00:00,228.45,228.86,227.7,227.84,24467.0,223.9543,224.3562,223.219,223.3563,24467.0
2022-06-28 10:05:00,227.87,227.89,227.0,227.32,11112.0,223.3857,223.4053,222.5328,222.8465,11112.0
2022-06-28 10:10:00,227.32,227.63,227.22,227.6,5690.0,222.8465,223.1504,222.7485,223.121,5690.0
2022-06-28 10:15:00,227.55,227.64,227.2,227.22,8106.0,223.072,223.1602,222.7289,222.7485,8106.0
2022-06-28 10:20:00,227.18,227.25,226.78,227.0,26648.0,222.7093,222.7779,222.3171,222.5328,26648.0
2022-06-28 10:25:00,227.06,227.21,226.9,226.9,6992.0,222.5916,222.7387,222.4348,222.4348,6992.0
2022-06-28 10:30:00,226.68,226.68,226.07,226.3,6341.0,222.2191,222.2191,221.6211,221.8466,6341.0
2022-06-28 10:35:00,226.18,226.53,226.18,226.5,3859.0,221.729,222.0721,221.729,222.0427,3859.0
2022-06-28 10:40:00,226.4,226.5,226.0,226.5,6267.0,221.9446,222.0427,221.5525,222.0427,6267.0
2022-06-28 10:45:00,226.38,226.38,225.71,225.99,6350.0,221.925,221.925,221.2682,221.5427,6350.0
2022-06-28 10:50:00,225.88,226.07,225.59,225.76,8813.0,221.4349,221.6211,221.1506,221.3172,8813.0
2022-06-28 10:55:00,225.91,226.28,225.9,226.27,31733.0,221.4643,221.827,221.4545,221.8172,31733.0
2022-06-28 11:00:00,226.14,226.35,225.92,226.23,6449.0,221.6897,221.8956,221.4741,221.778,6449.0
2022-06-28 11:05:00,226.16,226.23,225.92,225.92,2792.0,221.7093,221.778,221.4741,221.4741,2792.0
2022-06-28 11:10:00,225.82,226.18,225.8,226.01,8123.0,221.376,221.729,221.3564,221.5623,8123.0
2022-06-28 11:15:00,225.7,225.83,225.51,225.69,3646.0,221.2584,221.3858,221.0721,221.2486,3646.0
2022-06-28 11:20:00,225.58,225.58,224.94,224.94,50995.0,221.1408,221.1408,220.5134,220.5134,50995.0
2022-06-28 11:25:00,224.96,224.98,224.42,224.42,19668.0,220.533,220.5526,220.0036,220.0036,19668.0
2022-06-28 11:30:00,224.41,224.75,224.36,224.65,8922.0,219.9938,220.3271,219.9448,220.2291,8922.0
2022-06-28 11:35:00,224.6,224.69,224.04,224.11,10473.0,220.18,220.2683,219.6311,219.6997,10473.0
2022-06-28 11:40:00,223.97,223.97,223.58,223.63,5978.0,219.5624,219.5624,219.1801,219.2291,5978.0
2022-06-28 11:45:00,223.55,223.83,223.51,223.76,11034.0,219.1507,219.4252,219.1115,219.3566,11034.0
2022-06-28 11:50:00,223.64,223.73,223.37,223.37,9339.0,219.2389,219.3272,218.9742,218.9742,9339.0
2022-06-28 11:55:00,223.33,223.5,223.11,223.25,6270.0,218.935,219.1017,218.7194,218.8566,6270.0
2022-06-28 12:00:00,223.25,223.3,222.71,222.82,25772.0,218.8566,218.9056,218.3272,218.4351,25772.0
2022-06-28 12:05:00,223.02,223.23,222.84,223.21,5650.0,218.6311,218.837,218.4547,218.8174,5650.0
2022-06-28 12:10:00,223.17,223.45,223.14,223.23,6803.0,218.7782,219.0527,218.7488,218.837,6803.0
2022-06-28 12:15:00,223.12,223.16,222.69,223.14,73273.0,218.7292,218.7684,218.3076,218.7488,73273.0
2022-06-28 12:20:00,223.12,223.36,223.12,223.36,6503.0,218.7292,218.9644,218.7292,218.9644,6503.0
2022-06-28 12:25:00,223.29,223.51,223.23,223.49,3581.0,218.8958,219.1115,218.837,219.0919,3581.0
2022-06-28 12:30:00,223.41,223.49,223.07,223.07,10387.0,219.0135,219.0919,218.6802,218.6802,10387.0
2022-06-28 12:35:00,223.14,223.57,223.14,223.47,1818.0,218.7488,219.1703,218.7488,219.0723,1818.0
2022-06-28 12:40:00,223.56,223.87,223.56,223.83,23718.0,219.1605,219.4644,219.1605,219.4252,23718.0
2022-06-28 12:45:00,223.86,223.98,223.65,223.76,6100.0,219.4546,219.5722,219.2487,219.3566,6100.0
2022-06-28 12:50:00,223.72,223.73,223.45,223.46,5982.0,219.3174,219.3272,219.0527,219.0625,5982.0
2022-06-28 12:55:00,223.55,223.69,223.41,223.57,7471.0,219.1507,219.288,219.0135,219.1703,7471.0
2022-06-28 13:00:00,223.57,223.57,223.11,223.24,7602.0,219.1703,219.1703,218.7194,218.8468,7602.0
2022-06-28 13:05:00,223.19,223.19,222.59,222.67,11489.0,218.7978,218.7978,218.2096,218.288,11489.0
2022-06-28 13:10:00,222.57,222.68,222.37,222.53,5875.0,218.19,218.2978,217.9939,218.1508,5875.0
2022-06-28 13:15:00,222.6,222.73,222.54,222.55,2532.0,218.2194,218.3468,218.1606,218.1704,2532.0
2022-06-28 13:20:00,222.59,222.69,222.29,222.69,4349.0,218.2096,218.3076,217.9155,218.3076,4349.0
2022-06-28 13:25:00,222.65,223.0,222.48,222.91,52316.0,218.2684,218.6115,218.1018,218.5233,52316.0
2022-06-28 13:30:00,222.91,222.98,222.66,222.69,16480.0,218.5233,218.5919,218.2782,218.3076,16480.0
2022-06-28 13:35:00,222.68,222.68,222.4,222.53,19243.0,218.2978,218.2978,218.0233,218.1508,19243.0
2022-06-28 13:40:00,222.41,222.77,222.41,222.59,11471.0,218.0331,218.3861,218.0331,218.2096,11471.0
2022-06-28 13:45:00,222.6,222.8,222.55,222.69,11649.0,218.2194,218.4155,218.1704,218.3076,11649.0
2022-06-28 13:50:00,222.75,222.85,222.59,222.61,5918.0,218.3665,218.4645,218.2096,218.2292,5918.0
2022-06-28 13:55:00,222.6,222.7,222.49,222.53,46776.0,218.2194,218.3174,218.1116,218.1508,46776.0
2022-06-28 14:00:00,222.51,222.82,222.46,222.51,6269.0,218.1312,218.4351,218.0822,218.1312,6269.0
2022-06-28 14:05:00,222.48,222.51,222.13,222.24,6794.0,218.1018,218.1312,217.7587,217.8665,6794.0
2022-06-28 14:10:00,222.17,222.26,221.91,221.96,5692.0,217.7979,217.8861,217.543,217.592,5692.0
2022-06-28 14:15:00,221.91,222.01,221.77,221.77,5738.0,217.543,217.641,217.4057,217.4057,5738.0
2022-06-28 14:20:00,221.73,221.93,221.73,221.79,16645.0,217.3665,217.5626,217.3665,217.4253,16645.0
2022-06-28 14:25:00,221.78,221.94,221.76,221.94,10567.0,217.4155,217.5724,217.3959,217.5724,10567.0
2022-06-28 14:30:00,221.9,221.9,221.51,221.51,6449.0,217.5332,217.5332,217.1509,217.1509,6449.0
2022-06-28 14:35:00,221.46,221.53,221.3,221.37,18943.0,217.1018,217.1705,216.945,217.0136,18943.0
2022-06-28 14:40:00,221.35,221.46,221.16,221.45,6630.0,216.994,217.1018,216.8077,217.092,6630.0
2022-06-28 14:45:00,221.49,222.02,221.4,221.95,10887.0,217.1312,217.6508,217.043,217.5822,10887.0
2022-06-28 14:50:00,221.99,221.99,221.75,221.84,4124.0,217.6214,217.6214,217.3861,217.4744,4124.0
2022-06-28 14:55:00,221.88,221.98,221.7,221.75,20965.0,217.5136,217.6116,217.3371,217.3861,20965.0
2022-06-28 15:00:00,221.71,221.94,221.35,221.38,39988.0,217.3469,217.5724,216.994,217.0234,39988.0
2022-06-28 15:05:00,221.39,221.41,221.13,221.31,11896.0,217.0332,217.0528,216.7783,216.9548,11896.0
2022-06-28 15:10:00,221.39,221.51,221.11,221.36,7187.0,217.0332,217.1509,216.7587,217.0038,7187.0
2022-06-28 15:15:00,221.3,221.59,221.26,221.57,205314.0,216.945,217.2293,216.9058,217.2097,205314.0
2022-06-28 15:20:00,221.55,221.88,221.36,221.85,13738.0,217.1901,217.5136,217.0038,217.4842,13738.0
2022-06-28 15:25:00,221.88,221.88,221.44,221.72,10913.0,217.5136,217.5136,217.0822,217.3567,10913.0
2022-06-28 15:30:00,221.72,221.88,221.58,221.65,9489.0,217.3567,217.5136,217.2195,217.2881,9489.0
2022-06-28 15:35:00,221.63,221.73,221.43,221.72,7110.0,217.2685,217.3665,217.0724,217.3567,7110.0
2022-06-28 15:40:00,221.76,221.76,221.28,221.38,13601.0,217.3959,217.3959,216.9254,217.0234,13601.0
2022-06-28 15:45:00,221.41,221.54,221.13,221.43,23497.0,217.0528,217.1803,216.7783,217.0724,23497.0
2022-06-28 15:50:00,221.28,221.56,220.99,221.53,60964.0,216.9254,217.1999,216.6411,217.1705,60964.0
2022-06-28 15:55:00,221.54,221.54,220.99,221.09,176212.0,217.1803,217.1803,216.6411,216.7391,176212.0
2022-06-29 09:30:00,221.15,221.43,219.66,219.84,64123.0,216.7979,217.0724,215.3373,215.5137,64123.0
2022-06-29 09:35:00,219.63,220.61,219.55,219.93,11952.0,215.3078,216.2686,215.2294,215.6019,11952.0
2022-06-29 09:40:00,219.81,220.31,219.54,219.84,22788.0,215.4843,215.9745,215.2196,215.5137,22788.0
2022-06-29 09:45:00,219.63,220.34,219.45,220.31,12519.0,215.3078,216.0039,215.1314,215.9745,12519.0
2022-06-29 09:50:00,220.26,222.03,220.26,221.77,35696.0,215.9255,217.6606,215.9255,217.4057,35696.0
2022-06-29 09:55:00,221.76,221.86,221.36,221.57,13516.0,217.3959,217.494,217.0038,217.2097,13516.0
2022-06-29 10:00:00,221.57,222.54,221.22,222.3,30788.0,217.2097,218.1606,216.8666,217.9253,30788.0
2022-06-29 10:05:00,222.32,222.33,221.89,221.96,22652.0,217.9449,217.9547,217.5234,217.592,22652.0
2022-06-29 10:10:00,222.04,222.42,221.74,221.77,8724.0,217.6704,218.0429,217.3763,217.4057,8724.0
2022-06-29 10:15:00,221.62,221.76,220.71,220.77,14116.0,217.2587,217.3959,216.3666,216.4254,14116.0
2022-06-29 10:20:00,220.86,221.09,220.71,221.09,9352.0,216.5136,216.7391,216.3666,216.7391,9352.0
2022-06-29 10:25:00,221.21,222.15,221.21,221.7,10482.0,216.8568,217.7783,216.8568,217.3371,10482.0
2022-06-29 10:30:00,221.81,222.41,221.48,221.86,15269.0,217.4449,218.0331,217.1214,217.494,15269.0
2022-06-29 10:35:00,221.88,221.88,221.06,221.74,20209.0,217.5136,217.5136,216.7097,217.3763,20209.0
2022-06-29 10:40:00,221.78,222.48,221.68,222.43,11642.0,217.4155,218.1018,217.3175,218.0527,11642.0
2022-06-29 10:45:00,222.49,222.74,222.13,222.32,19960.0,218.1116,218.3566,217.7587,217.9449,19960.0
2022-06-29 10:50:00,222.5,222.66,221.93,221.99,2680.0,218.1214,218.2782,217.5626,217.6214,2680.0
2022-06-29 10:55:00,222.17,222.25,221.76,222.01,39361.0,217.7979,217.8763,217.3959,217.641,39361.0
2022-06-29 11:00:00,221.79,221.81,221.47,221.57,4668.0,217.4253,217.4449,217.1116,217.2097,4668.0
2022-06-29 11:05:00,221.48,221.74,221.08,221.5,24451.0,217.1214,217.3763,216.7293,217.141,24451.0
2022-06-29 11:10:00,221.53,221.67,221.24,221.34,13659.0,217.1705,217.3077,216.8862,216.9842,13659.0
2022-06-29 11:15:00,221.41,221.65,221.12,221.18,12500.0,217.0528,217.2881,216.7685,216.8273,12500.0
2022-06-29 11:20:00,221.15,221.27,220.67,220.83,32579.0,216.7979,216.9156,216.3274,216.4842,32579.0
2022-06-29 11:25:00,221.13,221.38,221.07,221.32,9178.0,216.7783,217.0234,216.7195,216.9646,9178.0
2022-06-29 11:30:00,221.32,221.62,221.1,221.61,7838.0,216.9646,217.2587,216.7489,217.2489,7838.0
2022-06-29 11:35:00,221.62,222.05,221.62,221.81,20996.0,217.2587,217.6802,217.2587,217.4449,20996.0
2022-06-29 11:40:00,221.76,221.93,221.36,221.38,7020.0,217.3959,217.5626,217.0038,217.0234,7020.0
2022-06-29 11:45:00,221.34,221.71,221.17,221.35,17996.0,216.9842,217.3469,216.8175,216.994,17996.0
2022-06-29 11:50:00,221.35,221.84,221.31,221.83,11398.0,216.994,217.4744,216.9548,217.4646,11398.0
2022-06-29 11:55:00,221.75,221.79,221.4,221.47,10834.0,217.3861,217.4253,217.043,217.1116,10834.0
2022-06-29 12:00:00,221.53,221.68,221.21,221.43,19217.0,217.1705,217.3175,216.8568,217.0724,19217.0
2022-06-29 12:05:00,221.43,221.45,220.83,220.84,22187.0,217.0724,217.092,216.4842,216.494,22187.0
2022-06-29 12:10:00,220.88,221.02,220.56,220.7,11369.0,216.5333,216.6705,216.2195,216.3568,11369.0
2022-06-29 12:15:00,220.69,220.9,220.68,220.81,10611.0,216.347,216.5529,216.3372,216.4646,10611.0
2022-06-29 12:20:00,220.92,221.03,220.29,220.33,13823.0,216.5725,216.6803,215.9549,215.9941,13823.0
2022-06-29 12:25:00,220.32,220.38,220.09,220.16,14926.0,215.9843,216.0431,215.7588,215.8274,14926.0
2022-06-29 12:30:00,220.13,220.44,220.13,220.31,12375.0,215.798,216.1019,215.798,215.9745,12375.0
2022-06-29 12:35:00,220.31,221.09,220.29,220.83,53330.0,215.9745,216.7391,215.9549,216.4842,53330.0
2022-06-29 12:40:00,220.8,220.91,220.67,220.78,6409.0,216.4548,216.5627,216.3274,216.4352,6409.0
2022-06-29 12:45:00,220.87,220.98,220.63,220.68,7768.0,216.5234,216.6313,216.2882,216.3372,7768.0
2022-06-29 12:50:00,220.68,220.88,220.56,220.74,81779.0,216.3372,216.5333,216.2195,216.396,81779.0
2022-06-29 12:55:00,220.69,220.91,220.59,220.88,50207.0,216.347,216.5627,216.249,216.5333,50207.0
2022-06-29 13:00:00,220.86,221.01,220.78,220.82,13082.0,216.5136,216.6607,216.4352,216.4744,13082.0
2022-06-29 13:05:00,220.87,221.25,220.73,221.21,15237.0,216.5234,216.896,216.3862,216.8568,15237.0
2022-06-29 13:10:00,221.26,221.36,220.52,220.52,13845.0,216.9058,217.0038,216.1803,216.1803,13845.0
2022-06-29 13:15:00,220.55,220.58,220.42,220.58,4492.0,216.2097,216.2392,216.0823,216.2392,4492.0
2022-06-29 13:20:00,220.42,220.54,220.36,220.38,4111.0,216.0823,216.1999,216.0235,216.0431,4111.0
2022-06-29 13:25:00,220.43,221.01,220.38,220.96,34235.0,216.0921,216.6607,216.0431,216.6117,34235.0
2022-06-29 13:30:00,220.88,220.91,220.64,220.85,18011.0,216.5333,216.5627,216.298,216.5038,18011.0
2022-06-29 13:35:00,220.86,221.15,220.85,221.14,12933.0,216.5136,216.7979,216.5038,216.7881,12933.0
2022-06-29 13:40:00,221.12,221.35,221.08,221.28,7442.0,216.7685,216.994,216.7293,216.9254,7442.0
2022-06-29 13:45:00,221.39,221.39,221.16,221.21,11677.0,217.0332,217.0332,216.8077,216.8568,11677.0
2022-06-29 13:50:00,221.22,221.34,221.22,221.31,7323.0,216.8666,216.9842,216.8666,216.9548,7323.0
2022-06-29 13:55:00,221.37,221.67,221.37,221.63,11663.0,217.0136,217.3077,217.0136,217.2685,11663.0
2022-06-29 14:00:00,221.63,222.14,221.54,222.12,14205.0,217.2685,217.7685,217.1803,217.7488,14205.0
2022-06-29 14:05:00,222.15,222.23,221.94,222.08,15758.0,217.7783,217.8567,217.5724,217.7096,15758.0
2022-06-29 14:10:00,222.01,222.12,221.9,222.02,25857.0,217.641,217.7488,217.5332,217.6508,25857.0
2022-06-29 14:15:00,221.97,222.18,221.95,221.99,41142.0,217.6018,217.8077,217.5822,217.6214,41142.0
2022-06-29 14:20:00,221.97,221.99,221.63,221.69,21098.0,217.6018,217.6214,217.2685,217.3273,21098.0
2022-06-29 14:25:00,221.7,221.93,221.66,221.93,6827.0,217.3371,217.5626,217.2979,217.5626,6827.0
2022-06-29 14:30:00,221.92,221.92,221.53,221.64,6583.0,217.5528,217.5528,217.1705,217.2783,6583.0
2022-06-29 14:35:00,221.59,221.59,221.4,221.4,12688.0,217.2293,217.2293,217.043,217.043,12688.0
2022-06-29 14:40:00,221.39,221.43,221.04,221.04,35166.0,217.0332,217.0724,216.6901,216.6901,35166.0
2022-06-29 14:45:00,221.02,221.1,220.9,221.02,41843.0,216.6705,216.7489,216.5529,216.6705,41843.0
2022-06-29 14:50:00,220.98,221.1,220.97,221.1,14408.0,216.6313,216.7489,216.6215,216.7489,14408.0
2022-06-29 14:55:00,221.1,221.23,221.06,221.09,7226.0,216.7489,216.8764,216.7097,216.7391,7226.0
2022-06-29 15:00:00,221.03,221.18,220.79,221.06,12449.0,216.6803,216.8273,216.445,216.7097,12449.0
2022-06-29 15:05:00,221.13,221.44,221.03,221.4,10784.0,216.7783,217.0822,216.6803,217.043,10784.0
2022-06-29 15:10:00,221.42,221.42,221.14,221.31,7202.0,217.0626,217.0626,216.7881,216.9548,7202.0
2022-06-29 15:15:00,221.23,221.75,221.18,221.36,132591.0,216.8764,217.3861,216.8273,217.0038,132591.0
2022-06-29 15:20:00,221.37,221.67,221.37,221.65,44479.0,217.0136,217.3077,217.0136,217.2881,44479.0
2022-06-29 15:25:00,221.64,222.08,221.61,222.08,15277.0,217.2783,217.7096,217.2489,217.7096,15277.0
2022-06-29 15:30:00,222.03,222.03,221.28,221.37,31623.0,217.6606,217.6606,216.9254,217.0136,31623.0
2022-06-29 15:35:00,221.32,221.39,221.11,221.31,18022.0,216.9646,217.0332,216.7587,216.9548,18022.0
2022-06-29 15:40:00,221.36,221.44,221.16,221.32,16509.0,217.0038,217.0822,216.8077,216.9646,16509.0
2022-06-29 15:45:00,221.35,221.47,221.04,221.17,10291.0,216.994,217.1116,216.6901,216.8175,10291.0
2022-06-29 15:50:00,221.32,221.57,220.84,221.15,23105.0,216.9646,217.2097,216.494,216.7979,23105.0
2022-06-29 15:55:00,221.2,221.71,221.2,221.5,114039.0,216.847,217.3469,216.847,217.141,114039.0
2022-06-30 09:30:00,219.17,219.55,218.17,218.55,38666.0,214.8569,215.2294,213.8766,214.2491,38666.0
2022-06-30 09:35:00,218.41,218.67,217.35,217.37,30449.0,214.1119,214.3667,213.0727,213.0923,30449.0
2022-06-30 09:40:00,217.34,217.59,217.1,217.17,29330.0,213.0629,213.308,212.8276,212.8963,29330.0
2022-06-30 09:45:00,217.34,217.57,216.82,217.33,11158.0,213.0629,213.2884,212.5531,213.0531,11158.0
2022-06-30 09:50:00,217.34,217.34,216.57,216.62,16199.0,213.0629,213.0629,212.3081,212.3571,16199.0
2022-06-30 09:55:00,216.65,216.7,216.29,216.52,18484.0,212.3865,212.4355,212.0336,212.2591,18484.0
2022-06-30 10:00:00,216.3,216.3,215.7,215.72,79526.0,212.0434,212.0434,211.4552,211.4748,79526.0
2022-06-30 10:05:00,215.74,215.91,215.57,215.71,16305.0,211.4944,211.6611,211.3277,211.465,16305.0
2022-06-30 10:10:00,215.71,216.43,215.67,216.43,9140.0,211.465,212.1708,211.4258,212.1708,9140.0
2022-06-30 10:15:00,216.42,216.46,215.99,216.27,11432.0,212.161,212.2002,211.7395,212.014,11432.0
2022-06-30 10:20:00,216.05,216.18,215.81,216.06,6841.0,211.7983,211.9257,211.563,211.8081,6841.0
2022-06-30 10:25:00,216.06,216.32,216.01,216.15,19296.0,211.8081,212.063,211.7591,211.8963,19296.0
2022-06-30 10:30:00,216.12,217.27,216.08,217.27,18669.0,211.8669,212.9943,211.8277,212.9943,18669.0
2022-06-30 10:35:00,217.21,217.24,216.77,216.77,13035.0,212.9355,212.9649,212.5041,212.5041,13035.0
2022-06-30 10:40:00,216.64,216.82,216.49,216.5,8466.0,212.3767,212.5531,212.2296,212.2394,8466.0
2022-06-30 10:45:00,216.51,216.89,216.5,216.86,9669.0,212.2492,212.6218,212.2394,212.5924,9669.0
2022-06-30 10:50:00,216.8,217.67,216.79,217.43,6604.0,212.5335,213.3864,212.5237,213.1511,6604.0
2022-06-30 10:55:00,217.43,217.88,217.42,217.88,5081.0,213.1511,213.5923,213.1413,213.5923,5081.0
2022-06-30 11:00:00,217.82,217.85,217.32,217.41,17860.0,213.5335,213.5629,213.0433,213.1315,17860.0
2022-06-30 11:05:00,217.48,218.3,217.48,218.23,10315.0,213.2002,214.004,213.2002,213.9354,10315.0
2022-06-30 11:10:00,218.24,218.36,217.99,218.12,6276.0,213.9452,214.0628,213.7001,213.8276,6276.0
2022-06-30 11:15:00,218.19,218.47,218.18,218.33,2139.0,213.8962,214.1707,213.8864,214.0334,2139.0
2022-06-30 11:20:00,218.28,218.96,218.28,218.87,7705.0,213.9844,214.651,213.9844,214.5628,7705.0
2022-06-30 11:25:00,218.96,219.57,218.96,219.26,11284.0,214.651,215.249,214.651,214.9451,11284.0
2022-06-30 11:30:00,219.23,219.32,218.82,218.87,9169.0,214.9157,215.004,214.5138,214.5628,9169.0
2022-06-30 11:35:00,218.87,218.92,218.63,218.83,9861.0,214.5628,214.6118,214.3275,214.5236,9861.0
2022-06-30 11:40:00,219.04,219.25,218.85,219.24,7722.0,214.7295,214.9353,214.5432,214.9255,7722.0
2022-06-30 11:45:00,219.2,219.79,219.07,219.51,5904.0,214.8863,215.4647,214.7589,215.1902,5904.0
2022-06-30 11:50:00,219.53,219.68,219.27,219.63,26941.0,215.2098,215.3569,214.9549,215.3078,26941.0
2022-06-30 11:55:00,219.44,219.97,219.42,219.92,12027.0,215.1216,215.6412,215.102,215.5921,12027.0
2022-06-30 12:00:00,219.93,219.94,219.46,219.54,28476.0,215.6019,215.6117,215.1412,215.2196,28476.0
2022-06-30 12:05:00,219.43,219.44,218.94,218.94,10252.0,215.1118,215.1216,214.6314,214.6314,10252.0
2022-06-30 12:10:00,218.94,219.31,218.9,219.31,13455.0,214.6314,214.9941,214.5922,214.9941,13455.0
2022-06-30 12:15:00,219.31,219.54,219.07,219.53,16231.0,214.9941,215.2196,214.7589,215.2098,16231.0
2022-06-30 12:20:00,219.6,220.35,219.6,220.3,18946.0,215.2784,216.0137,215.2784,215.9647,18946.0
2022-06-30 12:25:00,220.34,220.81,220.28,220.74,25246.0,216.0039,216.4646,215.9451,216.396,25246.0
2022-06-30 12:30:00,220.73,221.26,220.73,220.81,10863.0,216.3862,216.9058,216.3862,216.4646,10863.0
2022-06-30 12:35:00,220.7,220.7,220.27,220.44,12320.0,216.3568,216.3568,215.9353,216.1019,12320.0
2022-06-30 12:40:00,220.39,220.66,220.35,220.61,4365.0,216.0529,216.3176,216.0137,216.2686,4365.0
2022-06-30 12:45:00,220.63,220.86,220.45,220.45,5076.0,216.2882,216.5136,216.1117,216.1117,5076.0
2022-06-30 12:50:00,220.28,220.56,220.25,220.49,4186.0,215.9451,216.2195,215.9156,216.1509,4186.0
2022-06-30 12:55:00,220.48,220.62,220.36,220.46,2549.0,216.1411,216.2784,216.0235,216.1215,2549.0
2022-06-30 13:00:00,220.45,220.79,220.45,220.73,2301.0,216.1117,216.445,216.1117,216.3862,2301.0
2022-06-30 13:05:00,220.48,220.48,220.06,220.13,4257.0,216.1411,216.1411,215.7294,215.798,4257.0
2022-06-30 13:10:00,220.05,220.05,219.33,219.35,9748.0,215.7196,215.7196,215.0138,215.0334,9748.0
2022-06-30 13:15:00,219.36,219.48,219.31,219.44,2293.0,215.0432,215.1608,214.9941,215.1216,2293.0
2022-06-30 13:20:00,219.53,219.98,219.41,219.88,6368.0,215.2098,215.651,215.0922,215.5529,6368.0
2022-06-30 13:25:00,219.95,220.11,219.94,220.03,7060.0,215.6216,215.7784,215.6117,215.7,7060.0
2022-06-30 13:30:00,220.04,220.3,220.04,220.2,5870.0,215.7098,215.9647,215.7098,215.8666,5870.0
2022-06-30 13:35:00,220.2,220.35,220.18,220.31,6414.0,215.8666,216.0137,215.847,215.9745,6414.0
2022-06-30 13:40:00,220.37,220.62,219.85,219.85,13924.0,216.0333,216.2784,215.5235,215.5235,13924.0
2022-06-30 13:45:00,219.92,220.57,219.91,220.57,6865.0,215.5921,216.2294,215.5823,216.2294,6865.0
2022-06-30 13:50:00,220.55,221.01,220.51,220.9,8618.0,216.2097,216.6607,216.1705,216.5529,8618.0
2022-06-30 13:55:00,220.61,220.67,220.47,220.66,5229.0,216.2686,216.3274,216.1313,216.3176,5229.0
2022-06-30 14:00:00,220.63,220.79,220.44,220.79,8537.0,216.2882,216.445,216.1019,216.445,8537.0
2022-06-30 14:05:00,220.68,220.8,220.27,220.31,15168.0,216.3372,216.4548,215.9353,215.9745,15168.0
2022-06-30 14:10:00,220.29,220.64,220.21,220.22,25409.0,215.9549,216.298,215.8764,215.8862,25409.0
2022-06-30 14:15:00,220.15,220.47,220.15,220.47,6610.0,215.8176,216.1313,215.8176,216.1313,6610.0
2022-06-30 14:20:00,220.45,220.49,219.71,219.71,41429.0,216.1117,216.1509,215.3863,215.3863,41429.0
2022-06-30 14:25:00,219.78,220.11,219.44,219.94,10825.0,215.4549,215.7784,215.1216,215.6117,10825.0
2022-06-30 14:30:00,219.93,220.09,219.81,219.94,4474.0,215.6019,215.7588,215.4843,215.6117,4474.0
2022-06-30 14:35:00,219.9,219.98,219.73,219.97,13040.0,215.5725,215.651,215.4059,215.6412,13040.0
2022-06-30 14:40:00,219.94,219.94,219.13,219.18,46785.0,215.6117,215.6117,214.8177,214.8667,46785.0
2022-06-30 14:45:00,218.95,219.49,218.94,219.27,32333.0,214.6412,215.1706,214.6314,214.9549,32333.0
2022-06-30 14:50:00,219.29,219.29,218.68,218.84,11807.0,214.9745,214.9745,214.3765,214.5334,11807.0
2022-06-30 14:55:00,218.9,219.05,218.77,219.0,3587.0,214.5922,214.7393,214.4648,214.6902,3587.0
2022-06-30 15:00:00,218.94,219.14,218.84,218.9,16727.0,214.6314,214.8275,214.5334,214.5922,16727.0
2022-06-30 15:05:00,218.84,218.84,218.02,218.11,7802.0,214.5334,214.5334,213.7295,213.8178,7802.0
2022-06-30 15:10:00,217.99,218.21,217.92,218.02,22909.0,213.7001,213.9158,213.6315,213.7295,22909.0
2022-06-30 15:15:00,218.03,218.03,217.63,217.71,21478.0,213.7393,213.7393,213.3472,213.4256,21478.0
2022-06-30 15:20:00,217.78,218.24,217.73,218.09,9097.0,213.4943,213.9452,213.4452,213.7982,9097.0
2022-06-30 15:25:00,218.34,219.02,218.33,219.01,9214.0,214.0432,214.7099,214.0334,214.7001,9214.0
2022-06-30 15:30:00,219.06,219.66,219.02,219.59,34932.0,214.7491,215.3373,214.7099,215.2686,34932.0
2022-06-30 15:35:00,219.55,219.97,219.34,219.4,79031.0,215.2294,215.6412,215.0236,215.0824,79031.0
2022-06-30 15:40:00,219.33,219.52,218.64,218.84,85190.0,215.0138,215.2,214.3373,214.5334,85190.0
2022-06-30 15:45:00,218.78,219.58,218.7,218.96,22928.0,214.4746,215.2588,214.3962,214.651,22928.0
2022-06-30 15:50:00,218.83,219.33,217.91,218.13,220077.0,214.5236,215.0138,213.6217,213.8374,220077.0
2022-06-30 15:55:00,218.06,219.19,217.85,218.98,133200.0,213.7687,214.8765,213.5629,214.6706,133200.0
2022-07-01 09:30:00,218.23,219.33,218.19,218.41,30347.0,213.9354,215.0138,213.8962,214.1119,30347.0
2022-07-01 09:35:00,218.38,218.38,217.66,218.03,15806.0,214.0824,214.0824,213.3766,213.7393,15806.0
2022-07-01 09:40:00,217.98,219.35,217.97,218.61,20192.0,213.6903,215.0334,213.6805,214.3079,20192.0
2022-07-01 09:45:00,218.45,220.07,218.44,219.75,20025.0,214.1511,215.7392,214.1413,215.4255,20025.0
2022-07-01 09:50:00,219.79,220.33,219.54,220.08,11650.0,215.4647,215.9941,215.2196,215.749,11650.0
2022-07-01 09:55:00,220.18,220.59,219.88,219.99,14123.0,215.847,216.249,215.5529,215.6608,14123.0
2022-07-01 10:00:00,220.68,220.9,219.41,219.5,32345.0,216.3372,216.5529,215.0922,215.1804,32345.0
2022-07-01 10:05:00,219.6,220.03,219.23,219.74,105076.0,215.2784,215.7,214.9157,215.4157,105076.0
2022-07-01 10:10:00,219.86,219.89,218.28,218.4,15553.0,215.5333,215.5627,213.9844,214.1021,15553.0
2022-07-01 10:15:00,218.35,218.78,217.98,218.57,18722.0,214.053,214.4746,213.6903,214.2687,18722.0
2022-07-01 10:20:00,218.57,218.73,218.19,218.39,69088.0,214.2687,214.4256,213.8962,214.0923,69088.0
2022-07-01 10:25:00,218.33,218.35,217.7,217.8,113003.0,214.0334,214.053,213.4158,213.5139,113003.0
2022-07-01 10:30:00,217.69,217.97,217.19,217.42,21939.0,213.406,213.6805,212.9159,213.1413,21939.0
2022-07-01 10:35:00,217.43,217.54,217.03,217.25,10170.0,213.1511,213.259,212.759,212.9747,10170.0
2022-07-01 10:40:00,217.2,217.6,216.97,217.5,12020.0,212.9257,213.3178,212.7002,213.2198,12020.0
2022-07-01 10:45:00,217.5,218.06,217.37,217.78,15257.0,213.2198,213.7687,213.0923,213.4943,15257.0
2022-07-01 10:50:00,217.87,217.87,217.2,217.75,27684.0,213.5825,213.5825,212.9257,213.4648,27684.0
2022-07-01 10:55:00,217.71,218.45,217.51,217.94,13535.0,213.4256,214.1511,213.2296,213.6511,13535.0
2022-07-01 11:00:00,217.77,217.89,217.36,217.57,14025.0,213.4845,213.6021,213.0825,213.2884,14025.0
2022-07-01 11:05:00,217.57,218.91,217.54,218.61,23701.0,213.2884,214.602,213.259,214.3079,23701.0
2022-07-01 11:10:00,218.67,218.8,218.32,218.58,11055.0,214.3667,214.4942,214.0236,214.2785,11055.0
2022-07-01 11:15:00,218.65,219.19,218.54,218.8,13043.0,214.3471,214.8765,214.2393,214.4942,13043.0
2022-07-01 11:20:00,218.92,218.95,218.36,218.54,13408.0,214.6118,214.6412,214.0628,214.2393,13408.0
2022-07-01 11:25:00,218.48,218.52,218.35,218.37,1200.0,214.1805,214.2197,214.053,214.0726,1200.0
2022-07-01 11:30:00,218.51,218.82,218.46,218.82,4609.0,214.2099,214.5138,214.1609,214.5138,4609.0
2022-07-01 11:35:00,218.88,218.99,218.66,218.8,14567.0,214.5726,214.6804,214.3569,214.4942,14567.0
2022-07-01 11:40:00,218.85,219.07,218.59,218.59,42027.0,214.5432,214.7589,214.2883,214.2883,42027.0
2022-07-01 11:45:00,218.7,218.86,218.61,218.74,14665.0,214.3962,214.553,214.3079,214.4354,14665.0
2022-07-01 11:50:00,218.52,218.53,217.71,217.78,4913.0,214.2197,214.2295,213.4256,213.4943,4913.0
2022-07-01 11:55:00,217.71,217.88,217.7,217.83,1314.0,213.4256,213.5923,213.4158,213.5433,1314.0
2022-07-01 12:00:00,217.86,217.86,217.5,217.76,8032.0,213.5727,213.5727,213.2198,213.4747,8032.0
2022-07-01 12:05:00,217.76,217.98,217.71,217.97,4336.0,213.4747,213.6903,213.4256,213.6805,4336.0
2022-07-01 12:10:00,217.93,218.03,217.75,218.03,4036.0,213.6413,213.7393,213.4648,213.7393,4036.0
2022-07-01 12:15:00,217.81,218.64,217.81,218.64,2648.0,213.5237,214.3373,213.5237,214.3373,2648.0
2022-07-01 12:20:00,218.42,218.7,218.41,218.67,6218.0,214.1217,214.3962,214.1119,214.3667,6218.0
2022-07-01 12:25:00,218.73,218.73,218.44,218.6,5175.0,214.4256,214.4256,214.1413,214.2981,5175.0
2022-07-01 12:30:00,218.63,218.77,218.33,218.33,8326.0,214.3275,214.4648,214.0334,214.0334,8326.0
2022-07-01 12:35:00,218.27,218.39,218.07,218.07,29169.0,213.9746,214.0923,213.7785,213.7785,29169.0
2022-07-01 12:40:00,218.08,218.23,218.01,218.19,10600.0,213.7884,213.9354,213.7197,213.8962,10600.0
2022-07-01 12:45:00,218.04,218.34,217.98,218.28,2628.0,213.7491,214.0432,213.6903,213.9844,2628.0
2022-07-01 12:50:00,218.37,218.45,218.33,218.44,15715.0,214.0726,214.1511,214.0334,214.1413,15715.0
2022-07-01 12:55:00,218.48,218.49,217.81,217.81,9521.0,214.1805,214.1903,213.5237,213.5237,9521.0
2022-07-01 13:00:00,217.79,218.0,217.75,217.81,4054.0,213.5041,213.7099,213.4648,213.5237,4054.0
2022-07-01 13:05:00,217.78,217.84,217.62,217.84,4526.0,213.4943,213.5531,213.3374,213.5531,4526.0
2022-07-01 13:10:00,217.85,217.97,217.74,217.97,11620.0,213.5629,213.6805,213.455,213.6805,11620.0
2022-07-01 13:15:00,218.07,218.15,217.74,217.98,8767.0,213.7785,213.857,213.455,213.6903,8767.0
2022-07-01 13:20:00,218.05,218.15,217.9,218.08,2045.0,213.7589,213.857,213.6119,213.7884,2045.0
2022-07-01 13:25:00,218.18,218.39,218.04,218.39,5521.0,213.8864,214.0923,213.7491,214.0923,5521.0
2022-07-01 13:30:00,218.46,218.66,218.41,218.53,6731.0,214.1609,214.3569,214.1119,214.2295,6731.0
2022-07-01 13:35:00,218.58,219.02,218.41,218.89,28158.0,214.2785,214.7099,214.1119,214.5824,28158.0
2022-07-01 13:40:00,218.9,219.12,218.78,218.98,1587.0,214.5922,214.8079,214.4746,214.6706,1587.0
2022-07-01 13:45:00,219.04,219.3,218.99,219.3,8048.0,214.7295,214.9843,214.6804,214.9843,8048.0
2022-07-01 13:50:00,219.21,219.36,219.16,219.17,56746.0,214.8961,215.0432,214.8471,214.8569,56746.0
2022-07-01 13:55:00,219.17,219.26,219.08,219.25,5405.0,214.8569,214.9451,214.7687,214.9353,5405.0
2022-07-01 14:00:00,219.24,219.3,219.0,219.04,5459.0,214.9255,214.9843,214.6902,214.7295,5459.0
2022-07-01 14:05:00,219.04,219.13,218.7,218.86,3216.0,214.7295,214.8177,214.3962,214.553,3216.0
2022-07-01 14:10:00,218.75,219.08,218.67,219.06,5716.0,214.4452,214.7687,214.3667,214.7491,5716.0
2022-07-01 14:15:00,219.17,219.4,218.97,219.4,9524.0,214.8569,215.0824,214.6608,215.0824,9524.0
2022-07-01 14:20:00,219.4,219.92,219.3,219.92,9571.0,215.0824,215.5921,214.9843,215.5921,9571.0
2022-07-01 14:25:00,219.91,219.95,219.68,219.71,12965.0,215.5823,215.6216,215.3569,215.3863,12965.0
2022-07-01 14:30:00,219.77,220.09,219.71,220.06,17042.0,215.4451,215.7588,215.3863,215.7294,17042.0
2022-07-01 14:35:00,220.09,220.17,219.85,220.17,9771.0,215.7588,215.8372,215.5235,215.8372,9771.0
2022-07-01 14:40:00,220.18,220.18,220.04,220.14,5082.0,215.847,215.847,215.7098,215.8078,5082.0
2022-07-01 14:45:00,220.13,220.45,220.13,220.39,14156.0,215.798,216.1117,215.798,216.0529,14156.0
2022-07-01 14:50:00,220.45,220.49,219.93,220.01,14486.0,216.1117,216.1509,215.6019,215.6804,14486.0
2022-07-01 14:55:00,220.0,220.38,219.92,220.28,6261.0,215.6706,216.0431,215.5921,215.9451,6261.0
2022-07-01 15:00:00,220.35,220.4,219.7,219.83,18557.0,216.0137,216.0627,215.3765,215.5039,18557.0
2022-07-01 15:05:00,219.87,220.38,219.86,220.37,71470.0,215.5431,216.0431,215.5333,216.0333,71470.0
2022-07-01 15:10:00,220.28,220.58,220.28,220.47,6428.0,215.9451,216.2392,215.9451,216.1313,6428.0
2022-07-01 15:15:00,220.59,220.72,220.36,220.37,6829.0,216.249,216.3764,216.0235,216.0333,6829.0
2022-07-01 15:20:00,220.24,220.32,220.08,220.32,18328.0,215.9058,215.9843,215.749,215.9843,18328.0
2022-07-01 15:25:00,220.37,220.46,220.18,220.41,13328.0,216.0333,216.1215,215.847,216.0725,13328.0
2022-07-01 15:30:00,220.41,220.93,220.4,220.8,32661.0,216.0725,216.5823,216.0627,216.4548,32661.0
2022-07-01 15:35:00,220.82,221.06,220.8,221.06,67467.0,216.4744,216.7097,216.4548,216.7097,67467.0
2022-07-01 15:40:00,221.1,221.19,220.93,221.01,75855.0,216.7489,216.8372,216.5823,216.6607,75855.0
2022-07-01 15:45:00,221.05,221.22,220.85,221.17,9297.0,216.6999,216.8666,216.5038,216.8175,9297.0
2022-07-01 15:50:00,221.19,221.29,220.42,220.78,17789.0,216.8372,216.9352,216.0823,216.4352,17789.0
2022-07-01 15:55:00,220.78,221.11,220.67,221.06,76861.0,216.4352,216.7587,216.3274,216.7097,76861.0
2022-07-05 09:30:00,218.24,218.24,217.0,217.57,41689.0,213.9452,213.9452,212.7296,213.2884,41689.0
2022-07-05 09:35:00,217.36,217.85,217.15,217.17,57279.0,213.0825,213.5629,212.8767,212.8963,57279.0
2022-07-05 09:40:00,217.17,217.67,217.03,217.32,37746.0,212.8963,213.3864,212.759,213.0433,37746.0
2022-07-05 09:45:00,217.2,218.4,217.19,218.02,6575.0,212.9257,214.1021,212.9159,213.7295,6575.0
2022-07-05 09:50:00,218.06,218.08,217.45,217.7,70603.0,213.7687,213.7884,213.1708,213.4158,70603.0
2022-07-05 09:55:00,217.73,217.88,217.15,217.87,49165.0,213.4452,213.5923,212.8767,213.5825,49165.0
2022-07-05 10:00:00,217.53,218.1,217.0,217.0,10206.0,213.2492,213.808,212.7296,212.7296,10206.0
2022-07-05 10:05:00,216.97,217.7,216.97,217.7,7147.0,212.7002,213.4158,212.7002,213.4158,7147.0
2022-07-05 10:10:00,217.6,218.74,217.54,218.67,15948.0,213.3178,214.4354,213.259,214.3667,15948.0
2022-07-05 10:15:00,218.65,218.73,217.95,218.02,100898.0,214.3471,214.4256,213.6609,213.7295,100898.0
2022-07-05 10:20:00,218.12,218.54,218.02,218.47,29495.0,213.8276,214.2393,213.7295,214.1707,29495.0
2022-07-05 10:25:00,218.37,218.8,218.21,218.42,20681.0,214.0726,214.4942,213.9158,214.1217,20681.0
2022-07-05 10:30:00,218.5,218.78,218.28,218.5,62055.0,214.2001,214.4746,213.9844,214.2001,62055.0
2022-07-05 10:35:00,218.48,219.81,218.41,219.8,348347.0,214.1805,215.4843,214.1119,215.4745,348347.0
2022-07-05 10:40:00,219.79,220.01,219.09,219.09,19203.0,215.4647,215.6804,214.7785,214.7785,19203.0
2022-07-05 10:45:00,219.05,219.09,218.53,218.95,91736.0,214.7393,214.7785,214.2295,214.6412,91736.0
2022-07-05 10:50:00,218.85,218.88,218.47,218.65,31601.0,214.5432,214.5726,214.1707,214.3471,31601.0
2022-07-05 10:55:00,218.73,218.89,218.56,218.76,20069.0,214.4256,214.5824,214.2589,214.455,20069.0
2022-07-05 11:00:00,218.69,218.69,218.16,218.38,43989.0,214.3863,214.3863,213.8668,214.0824,43989.0
2022-07-05 11:05:00,218.26,218.39,217.98,218.39,17500.0,213.9648,214.0923,213.6903,214.0923,17500.0
2022-07-05 11:10:00,218.34,218.34,217.84,218.24,9221.0,214.0432,214.0432,213.5531,213.9452,9221.0
2022-07-05 11:15:00,218.25,218.4,218.19,218.39,4422.0,213.955,214.1021,213.8962,214.0923,4422.0
2022-07-05 11:20:00,218.42,218.62,218.12,218.31,10661.0,214.1217,214.3177,213.8276,214.0138,10661.0
2022-07-05 11:25:00,218.35,218.57,218.13,218.36,19265.0,214.053,214.2687,213.8374,214.0628,19265.0
2022-07-05 11:30:00,218.4,218.88,218.21,218.56,15120.0,214.1021,214.5726,213.9158,214.2589,15120.0
2022-07-05 11:35:00,218.53,218.71,218.29,218.4,10131.0,214.2295,214.406,213.9942,214.1021,10131.0
2022-07-05 11:40:00,218.56,219.4,218.56,219.39,20961.0,214.2589,215.0824,214.2589,215.0726,20961.0
2022-07-05 11:45:00,219.37,219.72,219.36,219.71,3674.0,215.053,215.3961,215.0432,215.3863,3674.0
2022-07-05 11:50:00,219.62,219.88,219.54,219.88,19485.0,215.298,215.5529,215.2196,215.5529,19485.0
2022-07-05 11:55:00,219.86,219.9,219.54,219.55,26377.0,215.5333,215.5725,215.2196,215.2294,26377.0
2022-07-05 12:00:00,219.53,219.84,219.34,219.4,3088.0,215.2098,215.5137,215.0236,215.0824,3088.0
2022-07-05 12:05:00,219.39,219.81,219.29,219.8,5684.0,215.0726,215.4843,214.9745,215.4745,5684.0
2022-07-05 12:10:00,219.78,220.12,219.66,219.81,4110.0,215.4549,215.7882,215.3373,215.4843,4110.0
2022-07-05 12:15:00,219.84,220.01,219.51,220.01,5473.0,215.5137,215.6804,215.1902,215.6804,5473.0
2022-07-05 12:20:00,219.97,220.68,219.86,220.67,7344.0,215.6412,216.3372,215.5333,216.3274,7344.0
2022-07-05 12:25:00,220.73,220.85,220.55,220.65,19463.0,216.3862,216.5038,216.2097,216.3078,19463.0
2022-07-05 12:30:00,220.68,220.81,220.48,220.49,7971.0,216.3372,216.4646,216.1411,216.1509,7971.0
2022-07-05 12:35:00,220.52,220.72,220.52,220.54,2930.0,216.1803,216.3764,216.1803,216.1999,2930.0
2022-07-05 12:40:00,220.51,220.58,220.18,220.24,5046.0,216.1705,216.2392,215.847,215.9058,5046.0
2022-07-05 12:45:00,220.17,220.17,219.78,219.82,5494.0,215.8372,215.8372,215.4549,215.4941,5494.0
2022-07-05 12:50:00,219.88,219.93,219.78,219.85,5601.0,215.5529,215.6019,215.4549,215.5235,5601.0
2022-07-05 12:55:00,219.84,219.93,219.72,219.72,14519.0,215.5137,215.6019,215.3961,215.3961,14519.0
2022-07-05 13:00:00,219.8,220.26,219.77,220.26,3500.0,215.4745,215.9255,215.4451,215.9255,3500.0
2022-07-05 13:05:00,220.33,220.33,219.81,220.16,2232.0,215.9941,215.9941,215.4843,215.8274,2232.0
2022-07-05 13:10:00,220.35,220.57,220.35,220.49,4039.0,216.0137,216.2294,216.0137,216.1509,4039.0
2022-07-05 13:15:00,220.55,220.98,220.55,220.97,4925.0,216.2097,216.6313,216.2097,216.6215,4925.0
2022-07-05 13:20:00,220.99,221.25,220.9,221.08,16960.0,216.6411,216.896,216.5529,216.7293,16960.0
2022-07-05 13:25:00,221.1,221.24,221.09,221.15,5849.0,216.7489,216.8862,216.7391,216.7979,5849.0
2022-07-05 13:30:00,221.14,221.42,221.02,221.42,17394.0,216.7881,217.0626,216.6705,217.0626,17394.0
2022-07-05 13:35:00,221.43,221.7,221.35,221.63,40287.0,217.0724,217.3371,216.994,217.2685,40287.0
2022-07-05 13:40:00,221.63,221.79,221.37,221.37,49328.0,217.2685,217.4253,217.0136,217.0136,49328.0
2022-07-05 13:45:00,221.37,221.38,220.97,221.06,21812.0,217.0136,217.0234,216.6215,216.7097,21812.0
2022-07-05 13:50:00,221.15,221.31,221.14,221.31,7263.0,216.7979,216.9548,216.7881,216.9548,7263.0
2022-07-05 13:55:00,221.23,221.33,221.16,221.28,2137.0,216.8764,216.9744,216.8077,216.9254,2137.0
2022-07-05 14:00:00,221.3,221.67,221.19,221.67,7226.0,216.945,217.3077,216.8372,217.3077,7226.0
2022-07-05 14:05:00,221.66,221.66,221.32,221.34,108062.0,217.2979,217.2979,216.9646,216.9842,108062.0
2022-07-05 14:10:00,221.45,221.53,221.34,221.43,14729.0,217.092,217.1705,216.9842,217.0724,14729.0
2022-07-05 14:15:00,221.38,221.55,221.19,221.55,5018.0,217.0234,217.1901,216.8372,217.1901,5018.0
2022-07-05 14:20:00,221.61,221.83,221.48,221.83,4399.0,217.2489,217.4646,217.1214,217.4646,4399.0
2022-07-05 14:25:00,221.87,222.24,221.74,222.17,17331.0,217.5038,217.8665,217.3763,217.7979,17331.0
2022-07-05 14:30:00,222.21,222.62,222.2,222.59,10235.0,217.8371,218.239,217.8273,218.2096,10235.0
2022-07-05 14:35:00,222.57,223.14,222.51,223.14,11535.0,218.19,218.7488,218.1312,218.7488,11535.0
2022-07-05 14:40:00,223.13,223.17,222.9,222.93,10321.0,218.739,218.7782,218.5135,218.5429,10321.0
2022-07-05 14:45:00,222.94,223.06,222.62,222.76,10215.0,218.5527,218.6704,218.239,218.3763,10215.0
2022-07-05 14:50:00,222.77,222.84,222.66,222.81,15631.0,218.3861,218.4547,218.2782,218.4253,15631.0
2022-07-05 14:55:00,222.75,222.97,222.71,222.83,22786.0,218.3665,218.5821,218.3272,218.4449,22786.0
2022-07-05 15:00:00,222.82,222.84,222.5,222.7,19222.0,218.4351,218.4547,218.1214,218.3174,19222.0
2022-07-05 15:05:00,222.85,223.27,222.75,223.22,22398.0,218.4645,218.8762,218.3665,218.8272,22398.0
2022-07-05 15:10:00,223.15,223.18,223.01,223.11,29689.0,218.7586,218.788,218.6213,218.7194,29689.0
2022-07-05 15:15:00,223.09,223.15,222.5,222.59,11204.0,218.6998,218.7586,218.1214,218.2096,11204.0
2022-07-05 15:20:00,222.63,223.28,222.63,223.28,20993.0,218.2488,218.886,218.2488,218.886,20993.0
2022-07-05 15:25:00,223.35,223.66,223.2,223.59,44784.0,218.9546,219.2585,218.8076,219.1899,44784.0
2022-07-05 15:30:00,223.5,223.75,223.29,223.74,99445.0,219.1017,219.3468,218.8958,219.337,99445.0
2022-07-05 15:35:00,223.74,223.75,223.28,223.52,45625.0,219.337,219.3468,218.886,219.1213,45625.0
2022-07-05 15:40:00,223.56,223.63,223.43,223.5,23346.0,219.1605,219.2291,219.0331,219.1017,23346.0
2022-07-05 15:45:00,223.51,223.82,223.34,223.81,29338.0,219.1115,219.4154,218.9448,219.4056,29338.0
2022-07-05 15:50:00,223.79,223.81,223.26,223.61,71165.0,219.386,219.4056,218.8664,219.2095,71165.0
2022-07-05 15:55:00,223.61,223.89,223.39,223.84,302595.0,219.2095,219.484,218.9939,219.435,302595.0
2022-07-06 09:30:00,223.83,225.17,223.83,224.7,39156.0,219.4252,220.7388,219.4252,220.2781,39156.0
2022-07-06 09:35:00,224.78,224.78,223.47,223.67,23105.0,220.3565,220.3565,219.0723,219.2683,23105.0
2022-07-06 09:40:00,223.5,224.29,223.5,224.01,11548.0,219.1017,219.8761,219.1017,219.6017,11548.0
2022-07-06 09:45:00,224.18,224.18,223.07,223.26,9288.0,219.7683,219.7683,218.6802,218.8664,9288.0
2022-07-06 09:50:00,223.29,223.84,223.1,223.77,12318.0,218.8958,219.435,218.7096,219.3664,12318.0
2022-07-06 09:55:00,223.74,224.69,223.6,224.61,13837.0,219.337,220.2683,219.1997,220.1898,13837.0
2022-07-06 10:00:00,224.58,224.58,223.56,223.85,12198.0,220.1604,220.1604,219.1605,219.4448,12198.0
2022-07-06 10:05:00,223.94,225.26,223.93,225.02,7543.0,219.533,220.8271,219.5232,220.5918,7543.0
2022-07-06 10:10:00,224.96,224.96,223.4,223.6,4506.0,220.533,220.533,219.0037,219.1997,4506.0
2022-07-06 10:15:00,223.79,224.0,223.52,223.95,2651.0,219.386,219.5919,219.1213,219.5428,2651.0
2022-07-06 10:20:00,223.9,224.36,223.56,224.28,12253.0,219.4938,219.9448,219.1605,219.8663,12253.0
2022-07-06 10:25:00,223.91,224.19,223.87,224.16,2447.0,219.5036,219.7781,219.4644,219.7487,2447.0
2022-07-06 10:30:00,224.21,224.42,223.94,223.94,3737.0,219.7977,220.0036,219.533,219.533,3737.0
2022-07-06 10:35:00,223.99,224.21,223.74,224.15,4913.0,219.582,219.7977,219.337,219.7389,4913.0
2022-07-06 10:40:00,224.09,224.6,223.83,224.51,13151.0,219.6801,220.18,219.4252,220.0918,13151.0
2022-07-06 10:45:00,224.57,224.67,224.04,224.12,10257.0,220.1506,220.2487,219.6311,219.7095,10257.0
2022-07-06 10:50:00,224.0,224.33,223.81,224.25,10561.0,219.5919,219.9154,219.4056,219.8369,10561.0
2022-07-06 10:55:00,224.21,224.42,223.97,224.21,17078.0,219.7977,220.0036,219.5624,219.7977,17078.0
2022-07-06 11:00:00,224.32,224.38,223.42,223.58,9494.0,219.9056,219.9644,219.0233,219.1801,9494.0
2022-07-06 11:05:00,223.59,223.81,223.59,223.61,4128.0,219.1899,219.4056,219.1899,219.2095,4128.0
2022-07-06 11:10:00,223.51,223.79,223.29,223.71,7187.0,219.1115,219.386,218.8958,219.3076,7187.0
2022-07-06 11:15:00,223.87,224.01,223.74,223.94,25417.0,219.4644,219.6017,219.337,219.533,25417.0
2022-07-06 11:20:00,223.94,224.11,223.75,223.89,4405.0,219.533,219.6997,219.3468,219.484,4405.0
2022-07-06 11:25:00,223.81,223.81,223.34,223.47,2529.0,219.4056,219.4056,218.9448,219.0723,2529.0
2022-07-06 11:30:00,223.38,223.38,222.69,223.02,2717.0,218.9841,218.9841,218.3076,218.6311,2717.0
2022-07-06 11:35:00,223.07,223.21,222.97,223.12,21291.0,218.6802,218.8174,218.5821,218.7292,21291.0
2022-07-06 11:40:00,223.15,223.2,222.82,222.9,11142.0,218.7586,218.8076,218.4351,218.5135,11142.0
2022-07-06 11:45:00,222.96,223.27,222.93,223.25,11937.0,218.5723,218.8762,218.5429,218.8566,11937.0
2022-07-06 11:50:00,223.06,223.28,223.0,223.0,11265.0,218.6704,218.886,218.6115,218.6115,11265.0
2022-07-06 11:55:00,223.11,223.41,223.11,223.28,17206.0,218.7194,219.0135,218.7194,218.886,17206.0
2022-07-06 12:00:00,223.31,223.36,222.99,222.99,3174.0,218.9154,218.9644,218.6017,218.6017,3174.0
2022-07-06 12:05:00,223.19,223.42,223.01,223.17,15736.0,218.7978,219.0233,218.6213,218.7782,15736.0
2022-07-06 12:10:00,223.22,223.65,223.18,223.61,3456.0,218.8272,219.2487,218.788,219.2095,3456.0
2022-07-06 12:15:00,223.68,223.72,223.41,223.47,4145.0,219.2781,219.3174,219.0135,219.0723,4145.0
2022-07-06 12:20:00,223.47,223.6,223.2,223.2,11164.0,219.0723,219.1997,218.8076,218.8076,11164.0
2022-07-06 12:25:00,223.32,223.48,223.28,223.48,4499.0,218.9252,219.0821,218.886,219.0821,4499.0
2022-07-06 12:30:00,223.44,223.54,223.3,223.48,9870.0,219.0429,219.1409,218.9056,219.0821,9870.0
2022-07-06 12:35:00,223.54,223.65,223.46,223.46,2487.0,219.1409,219.2487,219.0625,219.0625,2487.0
2022-07-06 12:40:00,223.45,223.71,223.4,223.71,3683.0,219.0527,219.3076,219.0037,219.3076,3683.0
2022-07-06 12:45:00,223.67,223.67,223.53,223.53,2858.0,219.2683,219.2683,219.1311,219.1311,2858.0
2022-07-06 12:50:00,223.5,223.56,223.27,223.56,21451.0,219.1017,219.1605,218.8762,219.1605,21451.0
2022-07-06 12:55:00,223.52,223.6,223.45,223.6,3813.0,219.1213,219.1997,219.0527,219.1997,3813.0
2022-07-06 13:00:00,223.65,224.02,223.65,223.88,3839.0,219.2487,219.6115,219.2487,219.4742,3839.0
2022-07-06 13:05:00,223.93,224.25,223.91,224.23,5397.0,219.5232,219.8369,219.5036,219.8173,5397.0
2022-07-06 13:10:00,224.16,224.2,224.1,224.2,7447.0,219.7487,219.7879,219.6899,219.7879,7447.0
2022-07-06 13:15:00,224.2,224.25,223.99,224.17,7567.0,219.7879,219.8369,219.582,219.7585,7567.0
2022-07-06 13:20:00,224.17,224.2,224.08,224.13,3163.0,219.7585,219.7879,219.6703,219.7193,3163.0
2022-07-06 13:25:00,224.17,224.17,223.9,223.98,4259.0,219.7585,219.7585,219.4938,219.5722,4259.0
2022-07-06 13:30:00,223.95,224.14,223.94,224.02,10869.0,219.5428,219.7291,219.533,219.6115,10869.0
2022-07-06 13:35:00,224.06,224.14,223.99,224.0,9646.0,219.6507,219.7291,219.582,219.5919,9646.0
2022-07-06 13:40:00,224.11,224.2,223.94,224.06,7168.0,219.6997,219.7879,219.533,219.6507,7168.0
2022-07-06 13:45:00,224.07,224.22,224.0,224.13,5262.0,219.6605,219.8075,219.5919,219.7193,5262.0
2022-07-06 13:50:00,224.1,224.17,224.06,224.08,2225.0,219.6899,219.7585,219.6507,219.6703,2225.0
2022-07-06 13:55:00,224.17,224.3,224.16,224.28,1347.0,219.7585,219.8859,219.7487,219.8663,1347.0
2022-07-06 14:00:00,224.1,224.57,223.65,223.97,6482.0,219.6899,220.1506,219.2487,219.5624,6482.0
2022-07-06 14:05:00,224.31,224.97,224.31,224.46,20591.0,219.8958,220.5428,219.8958,220.0428,20591.0
2022-07-06 14:10:00,224.26,224.36,223.48,224.02,14025.0,219.8467,219.9448,219.0821,219.6115,14025.0
2022-07-06 14:15:00,223.93,223.97,223.46,223.54,4042.0,219.5232,219.5624,219.0625,219.1409,4042.0
2022-07-06 14:20:00,223.61,224.0,223.61,223.87,14812.0,219.2095,219.5919,219.2095,219.4644,14812.0
2022-07-06 14:25:00,223.83,224.84,223.58,224.84,17091.0,219.4252,220.4153,219.1801,220.4153,17091.0
2022-07-06 14:30:00,225.09,225.56,224.67,225.28,7822.0,220.6604,221.1212,220.2487,220.8467,7822.0
2022-07-06 14:35:00,225.04,225.41,224.82,225.16,3055.0,220.6114,220.9741,220.3957,220.729,3055.0
2022-07-06 14:40:00,225.28,225.84,225.28,225.75,14175.0,220.8467,221.3956,220.8467,221.3074,14175.0
2022-07-06 14:45:00,225.69,226.03,225.4,225.49,18190.0,221.2486,221.5819,220.9643,221.0525,18190.0
2022-07-06 14:50:00,225.44,225.71,225.35,225.69,24739.0,221.0035,221.2682,220.9153,221.2486,24739.0
2022-07-06 14:55:00,225.6,225.82,225.48,225.82,28942.0,221.1604,221.376,221.0427,221.376,28942.0
2022-07-06 15:00:00,225.84,225.84,225.2,225.4,17458.0,221.3956,221.3956,220.7682,220.9643,17458.0
2022-07-06 15:05:00,225.41,225.64,225.35,225.56,6197.0,220.9741,221.1996,220.9153,221.1212,6197.0
2022-07-06 15:10:00,225.69,226.03,225.69,226.03,6379.0,221.2486,221.5819,221.2486,221.5819,6379.0
2022-07-06 15:15:00,225.92,226.12,225.7,226.04,36841.0,221.4741,221.6701,221.2584,221.5917,36841.0
2022-07-06 15:20:00,226.03,226.42,225.99,226.42,41181.0,221.5819,221.9642,221.5427,221.9642,41181.0
2022-07-06 15:25:00,226.39,226.39,226.07,226.25,14241.0,221.9348,221.9348,221.6211,221.7976,14241.0
2022-07-06 15:30:00,226.23,226.43,226.09,226.41,27837.0,221.778,221.974,221.6407,221.9544,27837.0
2022-07-06 15:35:00,226.45,226.55,226.04,226.06,23593.0,221.9936,222.0917,221.5917,221.6113,23593.0
2022-07-06 15:40:00,226.05,226.08,225.64,225.71,33477.0,221.6015,221.6309,221.1996,221.2682,33477.0
2022-07-06 15:45:00,225.71,225.71,225.22,225.38,37590.0,221.2682,221.2682,220.7878,220.9447,37590.0
2022-07-06 15:50:00,225.5,225.5,224.32,224.53,56554.0,221.0623,221.0623,219.9056,220.1114,56554.0
2022-07-06 15:55:00,224.47,224.97,224.46,224.92,171839.0,220.0526,220.5428,220.0428,220.4937,171839.0
2022-07-07 09:30:00,225.47,226.7,225.47,226.7,48960.0,221.0329,222.2387,221.0329,222.2387,48960.0
2022-07-07 09:35:00,226.85,227.11,226.67,226.97,17484.0,222.3858,222.6406,222.2093,222.5034,17484.0
2022-07-07 09:40:00,227.1,227.3,226.86,227.25,6529.0,222.6308,222.8269,222.3956,222.7779,6529.0
2022-07-07 09:45:00,227.31,227.45,227.13,227.42,16077.0,222.8367,222.974,222.6603,222.9445,16077.0
2022-07-07 09:50:00,227.5,227.66,227.16,227.64,8872.0,223.023,223.1798,222.6897,223.1602,8872.0
2022-07-07 09:55:00,227.67,227.72,227.44,227.47,18186.0,223.1896,223.2386,222.9642,222.9936,18186.0
2022-07-07 10:00:00,227.28,227.28,226.68,226.82,7247.0,222.8073,222.8073,222.2191,222.3564,7247.0
2022-07-07 10:05:00,226.99,227.39,226.91,227.37,88197.0,222.523,222.9151,222.4446,222.8955,88197.0
2022-07-07 10:10:00,227.36,227.52,226.96,227.09,22019.0,222.8857,223.0426,222.4936,222.621,22019.0
2022-07-07 10:15:00,227.11,227.62,227.06,227.19,51452.0,222.6406,223.1406,222.5916,222.7191,51452.0
2022-07-07 10:20:00,227.16,227.19,226.99,227.13,12256.0,222.6897,222.7191,222.523,222.6603,12256.0
2022-07-07 10:25:00,227.28,227.46,227.18,227.41,4294.0,222.8073,222.9838,222.7093,222.9347,4294.0
2022-07-07 10:30:00,227.45,227.65,227.3,227.39,5642.0,222.974,223.17,222.8269,222.9151,5642.0
2022-07-07 10:35:00,227.33,227.42,227.13,227.38,4211.0,222.8563,222.9445,222.6603,222.9053,4211.0
2022-07-07 10:40:00,227.38,227.58,227.36,227.56,6017.0,222.9053,223.1014,222.8857,223.0818,6017.0
2022-07-07 10:45:00,227.3,227.78,227.3,227.66,101982.0,222.8269,223.2975,222.8269,223.1798,101982.0
2022-07-07 10:50:00,227.62,228.02,227.55,227.98,11449.0,223.1406,223.5327,223.072,223.4935,11449.0
2022-07-07 10:55:00,227.94,227.94,227.68,227.75,4302.0,223.4543,223.4543,223.1994,223.2681,4302.0
2022-07-07 11:00:00,227.76,228.02,227.66,227.99,13192.0,223.2779,223.5327,223.1798,223.5033,13192.0
2022-07-07 11:05:00,227.99,228.18,227.96,228.09,8790.0,223.5033,223.6896,223.4739,223.6014,8790.0
2022-07-07 11:10:00,228.07,228.11,227.92,227.92,3088.0,223.5818,223.621,223.4347,223.4347,3088.0
2022-07-07 11:15:00,227.92,228.2,227.87,227.98,5370.0,223.4347,223.7092,223.3857,223.4935,5370.0
2022-07-07 11:20:00,227.96,228.06,227.57,227.62,23863.0,223.4739,223.572,223.0916,223.1406,23863.0
2022-07-07 11:25:00,227.65,227.84,227.48,227.54,20246.0,223.17,223.3563,223.0034,223.0622,20246.0
2022-07-07 11:30:00,227.5,227.63,227.43,227.59,11460.0,223.023,223.1504,222.9544,223.1112,11460.0
2022-07-07 11:35:00,227.59,227.79,227.53,227.79,6422.0,223.1112,223.3073,223.0524,223.3073,6422.0
2022-07-07 11:40:00,227.62,228.05,227.62,227.94,2120.0,223.1406,223.5622,223.1406,223.4543,2120.0
2022-07-07 11:45:00,227.96,228.19,227.95,228.1,3708.0,223.4739,223.6994,223.4641,223.6112,3708.0
2022-07-07 11:50:00,228.18,228.3,227.97,228.1,7201.0,223.6896,223.8072,223.4837,223.6112,7201.0
2022-07-07 11:55:00,228.17,228.22,228.04,228.17,61049.0,223.6798,223.7288,223.5523,223.6798,61049.0
2022-07-07 12:00:00,228.31,228.37,228.25,228.25,2853.0,223.817,223.8759,223.7582,223.7582,2853.0
2022-07-07 12:05:00,228.32,228.32,228.14,228.25,8443.0,223.8268,223.8268,223.6504,223.7582,8443.0
2022-07-07 12:10:00,228.27,228.31,228.13,228.16,3128.0,223.7778,223.817,223.6406,223.67,3128.0
2022-07-07 12:15:00,228.15,228.3,228.09,228.3,4289.0,223.6602,223.8072,223.6014,223.8072,4289.0
2022-07-07 12:20:00,228.29,228.32,228.15,228.29,2854.0,223.7974,223.8268,223.6602,223.7974,2854.0
2022-07-07 12:25:00,228.27,228.37,228.18,228.31,2584.0,223.7778,223.8759,223.6896,223.817,2584.0
2022-07-07 12:30:00,228.34,228.52,228.3,228.52,7773.0,223.8464,224.0229,223.8072,224.0229,7773.0
2022-07-07 12:35:00,228.55,228.6,228.42,228.43,4983.0,224.0523,224.1013,223.9249,223.9347,4983.0
2022-07-07 12:40:00,228.49,228.49,228.38,228.38,3443.0,223.9935,223.9935,223.8857,223.8857,3443.0
2022-07-07 12:45:00,228.42,228.53,228.33,228.33,13970.0,223.9249,224.0327,223.8366,223.8366,13970.0
2022-07-07 12:50:00,228.27,228.51,228.27,228.4,6683.0,223.7778,224.0131,223.7778,223.9053,6683.0
2022-07-07 12:55:00,228.34,228.48,228.32,228.48,9123.0,223.8464,223.9837,223.8268,223.9837,9123.0
2022-07-07 13:00:00,228.47,228.62,228.42,228.48,4721.0,223.9739,224.1209,223.9249,223.9837,4721.0
2022-07-07 13:05:00,228.42,228.57,228.35,228.52,1430.0,223.9249,224.0719,223.8562,224.0229,1430.0
2022-07-07 13:10:00,228.52,228.52,228.19,228.21,8472.0,224.0229,224.0229,223.6994,223.719,8472.0
2022-07-07 13:15:00,228.26,228.33,228.13,228.27,6182.0,223.768,223.8366,223.6406,223.7778,6182.0
2022-07-07 13:20:00,228.31,228.44,228.3,228.37,1840.0,223.817,223.9445,223.8072,223.8759,1840.0
2022-07-07 13:25:00,228.34,228.39,228.22,228.26,5411.0,223.8464,223.8955,223.7288,223.768,5411.0
2022-07-07 13:30:00,228.19,228.49,228.19,228.49,11157.0,223.6994,223.9935,223.6994,223.9935,11157.0
2022-07-07 13:35:00,228.46,228.5,228.36,228.4,5859.0,223.9641,224.0033,223.8661,223.9053,5859.0
2022-07-07 13:40:00,228.45,228.63,228.44,228.63,7222.0,223.9543,224.1307,223.9445,224.1307,7222.0
2022-07-07 13:45:00,228.66,228.75,228.65,228.69,2559.0,224.1601,224.2484,224.1503,224.1896,2559.0
2022-07-07 13:50:00,228.69,228.75,228.66,228.74,4065.0,224.1896,224.2484,224.1601,224.2386,4065.0
2022-07-07 13:55:00,228.84,228.9,228.81,228.9,5266.0,224.3366,224.3954,224.3072,224.3954,5266.0
2022-07-07 14:00:00,228.94,229.05,228.88,228.93,55002.0,224.4346,224.5425,224.3758,224.4248,55002.0
2022-07-07 14:05:00,228.95,229.07,228.94,228.99,34772.0,224.4444,224.5621,224.4346,224.4837,34772.0
2022-07-07 14:10:00,228.99,229.08,228.94,229.05,4933.0,224.4837,224.5719,224.4346,224.5425,4933.0
2022-07-07 14:15:00,229.04,229.07,228.98,229.01,8566.0,224.5327,224.5621,224.4738,224.5033,8566.0
2022-07-07 14:20:00,229.04,229.15,229.02,229.04,3769.0,224.5327,224.6405,224.5131,224.5327,3769.0
2022-07-07 14:25:00,229.14,229.24,229.08,229.21,11519.0,224.6307,224.7287,224.5719,224.6993,11519.0
2022-07-07 14:30:00,229.18,229.23,229.09,229.09,1529.0,224.6699,224.7189,224.5817,224.5817,1529.0
2022-07-07 14:35:00,228.99,229.05,228.88,229.03,14995.0,224.4837,224.5425,224.3758,224.5229,14995.0
2022-07-07 14:40:00,229.04,229.04,228.73,228.73,3707.0,224.5327,224.5327,224.2288,224.2288,3707.0
2022-07-07 14:45:00,228.75,228.98,228.75,228.97,3566.0,224.2484,224.4738,224.2484,224.464,3566.0
2022-07-07 14:50:00,228.99,228.99,228.88,228.89,11467.0,224.4837,224.4837,224.3758,224.3856,11467.0
2022-07-07 14:55:00,228.9,229.1,228.9,229.1,6968.0,224.3954,224.5915,224.3954,224.5915,6968.0
2022-07-07 15:00:00,229.08,229.17,229.02,229.14,11807.0,224.5719,224.6601,224.5131,224.6307,11807.0
2022-07-07 15:05:00,229.19,229.33,229.17,229.28,14067.0,224.6797,224.817,224.6601,224.7679,14067.0
2022-07-07 15:10:00,229.29,229.48,229.24,229.47,23214.0,224.7777,224.964,224.7287,224.9542,23214.0
2022-07-07 15:15:00,229.52,229.63,229.5,229.59,8995.0,225.0032,225.1111,224.9836,225.0718,8995.0
2022-07-07 15:20:00,229.61,229.66,229.34,229.38,14601.0,225.0915,225.1405,224.8268,224.866,14601.0
2022-07-07 15:25:00,229.31,229.44,229.19,229.19,12310.0,224.7974,224.9248,224.6797,224.6797,12310.0
2022-07-07 15:30:00,229.19,229.42,229.19,229.36,9701.0,224.6797,224.9052,224.6797,224.8464,9701.0
2022-07-07 15:35:00,229.36,229.51,228.98,229.14,33849.0,224.8464,224.9934,224.4738,224.6307,33849.0
2022-07-07 15:40:00,229.02,229.2,228.98,229.05,20017.0,224.5131,224.6895,224.4738,224.5425,20017.0
2022-07-07 15:45:00,228.99,229.22,228.91,229.16,66806.0,224.4837,224.7091,224.4052,224.6503,66806.0
2022-07-07 15:50:00,229.19,229.37,229.03,229.26,95155.0,224.6797,224.8562,224.5229,224.7483,95155.0
2022-07-07 15:55:00,229.22,229.47,229.13,229.19,142361.0,224.7091,224.9542,224.6209,224.6797,142361.0
2022-07-08 09:30:00,227.09,227.84,226.96,227.82,20448.0,222.621,223.3563,222.4936,223.3367,20448.0
2022-07-08 09:35:00,227.68,228.24,227.67,228.23,4727.0,223.1994,223.7484,223.1896,223.7386,4727.0
2022-07-08 09:40:00,228.13,228.5,227.98,228.08,26757.0,223.6406,224.0033,223.4935,223.5916,26757.0
2022-07-08 09:45:00,228.08,228.2,227.39,227.4,7151.0,223.5916,223.7092,222.9151,222.9249,7151.0
2022-07-08 09:50:00,227.25,227.25,226.68,226.81,11013.0,222.7779,222.7779,222.2191,222.3466,11013.0
2022-07-08 09:55:00,226.87,227.31,226.87,226.98,4028.0,222.4054,222.8367,222.4054,222.5132,4028.0
2022-07-08 10:00:00,226.94,227.54,226.68,227.52,11844.0,222.474,223.0622,222.2191,223.0426,11844.0
2022-07-08 10:05:00,227.58,227.58,227.17,227.4,11093.0,223.1014,223.1014,222.6995,222.9249,11093.0
2022-07-08 10:10:00,227.32,228.15,227.28,228.14,16284.0,222.8465,223.6602,222.8073,223.6504,16284.0
2022-07-08 10:15:00,228.13,228.26,228.04,228.04,73350.0,223.6406,223.768,223.5523,223.5523,73350.0
2022-07-08 10:20:00,227.97,228.53,227.89,228.53,33203.0,223.4837,224.0327,223.4053,224.0327,33203.0
2022-07-08 10:25:00,228.49,229.29,228.49,229.11,9263.0,223.9935,224.7777,223.9935,224.6013,9263.0
2022-07-08 10:30:00,229.15,229.43,229.11,229.3,6527.0,224.6405,224.915,224.6013,224.7876,6527.0
2022-07-08 10:35:00,229.33,229.74,229.26,229.6,7287.0,224.817,225.2189,224.7483,225.0816,7287.0
2022-07-08 10:40:00,229.63,229.65,229.37,229.65,14704.0,225.1111,225.1307,224.8562,225.1307,14704.0
2022-07-08 10:45:00,229.61,229.68,229.49,229.49,5130.0,225.0915,225.1601,224.9738,224.9738,5130.0
2022-07-08 10:50:00,229.43,229.43,228.89,228.98,21787.0,224.915,224.915,224.3856,224.4738,21787.0
2022-07-08 10:55:00,229.1,229.59,229.1,229.52,10688.0,224.5915,225.0718,224.5915,225.0032,10688.0
2022-07-08 11:00:00,229.53,229.76,229.43,229.69,12582.0,225.013,225.2385,224.915,225.1699,12582.0
2022-07-08 11:05:00,229.68,230.19,229.52,230.19,11499.0,225.1601,225.66,225.0032,225.66,11499.0
2022-07-08 11:10:00,230.12,230.19,229.76,229.76,18074.0,225.5914,225.66,225.2385,225.2385,18074.0
2022-07-08 11:15:00,229.78,229.88,229.65,229.75,7834.0,225.2581,225.3561,225.1307,225.2287,7834.0
2022-07-08 11:20:00,229.81,230.17,229.81,230.15,9250.0,225.2875,225.6404,225.2875,225.6208,9250.0
2022-07-08 11:25:00,230.12,230.43,230.12,230.31,6498.0,225.5914,225.8953,225.5914,225.7777,6498.0
2022-07-08 11:30:00,230.24,230.35,230.16,230.33,2597.0,225.7091,225.8169,225.6306,225.7973,2597.0
2022-07-08 11:35:00,230.27,230.27,229.94,230.11,2857.0,225.7385,225.7385,225.415,225.5816,2857.0
2022-07-08 11:40:00,230.09,230.11,229.87,229.95,10272.0,225.562,225.5816,225.3463,225.4248,10272.0
2022-07-08 11:45:00,229.99,230.0,229.39,229.5,34917.0,225.464,225.4738,224.8758,224.9836,34917.0
2022-07-08 11:50:00,229.47,229.79,229.44,229.73,7527.0,224.9542,225.2679,224.9248,225.2091,7527.0
2022-07-08 11:55:00,229.76,230.01,229.68,229.98,4736.0,225.2385,225.4836,225.1601,225.4542,4736.0
2022-07-08 12:00:00,230.06,230.06,229.85,229.92,13084.0,225.5326,225.5326,225.3267,225.3954,13084.0
2022-07-08 12:05:00,229.82,229.87,229.26,229.29,8601.0,225.2973,225.3463,224.7483,224.7777,8601.0
2022-07-08 12:10:00,229.39,229.45,229.24,229.26,6684.0,224.8758,224.9346,224.7287,224.7483,6684.0
2022-07-08 12:15:00,229.21,229.48,229.2,229.41,2056.0,224.6993,224.964,224.6895,224.8954,2056.0
2022-07-08 12:20:00,229.42,229.47,228.95,228.95,2447.0,224.9052,224.9542,224.4444,224.4444,2447.0
2022-07-08 12:25:00,228.89,228.9,228.42,228.42,6711.0,224.3856,224.3954,223.9249,223.9249,6711.0
2022-07-08 12:30:00,228.35,228.46,228.31,228.37,18678.0,223.8562,223.9641,223.817,223.8759,18678.0
2022-07-08 12:35:00,228.36,228.5,227.99,228.0,4837.0,223.8661,224.0033,223.5033,223.5131,4837.0
2022-07-08 12:40:00,227.92,228.11,227.83,228.1,5374.0,223.4347,223.621,223.3465,223.6112,5374.0
2022-07-08 12:45:00,228.05,228.25,227.92,228.25,35877.0,223.5622,223.7582,223.4347,223.7582,35877.0
2022-07-08 12:50:00,228.21,228.26,227.92,228.03,2469.0,223.719,223.768,223.4347,223.5425,2469.0
2022-07-08 12:55:00,228.12,228.23,227.9,227.95,2271.0,223.6308,223.7386,223.4151,223.4641,2271.0
2022-07-08 13:00:00,227.88,228.1,227.61,227.75,7063.0,223.3955,223.6112,223.1308,223.2681,7063.0
2022-07-08 13:05:00,227.81,228.26,227.81,228.26,6827.0,223.3269,223.768,223.3269,223.768,6827.0
2022-07-08 13:10:00,228.36,228.57,228.36,228.44,16643.0,223.8661,224.0719,223.8661,223.9445,16643.0
2022-07-08 13:15:00,228.4,228.4,228.28,228.28,3443.0,223.9053,223.9053,223.7876,223.7876,3443.0
2022-07-08 13:20:00,228.27,228.28,228.18,228.25,2401.0,223.7778,223.7876,223.6896,223.7582,2401.0
2022-07-08 13:25:00,228.37,228.83,228.33,228.79,51519.0,223.8759,224.3268,223.8366,224.2876,51519.0
2022-07-08 13:30:00,228.72,228.84,228.71,228.76,4518.0,224.219,224.3366,224.2092,224.2582,4518.0
2022-07-08 13:35:00,228.78,228.93,228.59,228.88,5784.0,224.2778,224.4248,224.0915,224.3758,5784.0
2022-07-08 13:40:00,228.83,229.05,228.83,228.91,46315.0,224.3268,224.5425,224.3268,224.4052,46315.0
2022-07-08 13:45:00,228.87,229.23,228.84,229.23,9537.0,224.366,224.7189,224.3366,224.7189,9537.0
2022-07-08 13:50:00,229.23,229.34,229.17,229.33,5717.0,224.7189,224.8268,224.6601,224.817,5717.0
2022-07-08 13:55:00,229.19,229.23,228.88,228.93,3409.0,224.6797,224.7189,224.3758,224.4248,3409.0
2022-07-08 14:00:00,228.96,229.03,228.72,228.99,9988.0,224.4542,224.5229,224.219,224.4837,9988.0
2022-07-08 14:05:00,228.97,229.3,228.96,229.3,1100.0,224.464,224.7876,224.4542,224.7876,1100.0
2022-07-08 14:10:00,229.21,229.26,229.16,229.19,4160.0,224.6993,224.7483,224.6503,224.6797,4160.0
2022-07-08 14:15:00,229.23,229.32,229.15,229.32,9862.0,224.7189,224.8072,224.6405,224.8072,9862.0
2022-07-08 14:20:00,229.31,229.66,229.31,229.52,54698.0,224.7974,225.1405,224.7974,225.0032,54698.0
2022-07-08 14:25:00,229.49,229.66,229.42,229.66,2530.0,224.9738,225.1405,224.9052,225.1405,2530.0
2022-07-08 14:30:00,229.59,229.83,229.59,229.82,16745.0,225.0718,225.3071,225.0718,225.2973,16745.0
2022-07-08 14:35:00,229.88,230.0,229.74,229.98,5489.0,225.3561,225.4738,225.2189,225.4542,5489.0
2022-07-08 14:40:00,229.92,230.04,229.81,230.02,18930.0,225.3954,225.513,225.2875,225.4934,18930.0
2022-07-08 14:45:00,229.92,229.92,229.77,229.77,1621.0,225.3954,225.3954,225.2483,225.2483,1621.0
2022-07-08 14:50:00,229.77,229.9,229.53,229.53,5879.0,225.2483,225.3757,225.013,225.013,5879.0
2022-07-08 14:55:00,229.51,229.89,229.51,229.84,6697.0,224.9934,225.3659,224.9934,225.3169,6697.0
2022-07-08 15:00:00,229.91,230.06,229.71,230.06,4163.0,225.3855,225.5326,225.1895,225.5326,4163.0
2022-07-08 15:05:00,229.98,230.04,229.55,229.55,27638.0,225.4542,225.513,225.0326,225.0326,27638.0
2022-07-08 15:10:00,229.5,229.84,229.5,229.83,13647.0,224.9836,225.3169,224.9836,225.3071,13647.0
2022-07-08 15:15:00,229.84,229.84,229.61,229.71,17783.0,225.3169,225.3169,225.0915,225.1895,17783.0
2022-07-08 15:20:00,229.74,229.81,229.47,229.5,129021.0,225.2189,225.2875,224.9542,224.9836,129021.0
2022-07-08 15:25:00,229.51,229.56,229.36,229.49,37021.0,224.9934,225.0424,224.8464,224.9738,37021.0
2022-07-08 15:30:00,229.52,229.57,229.18,229.31,17907.0,225.0032,225.0522,224.6699,224.7974,17907.0
2022-07-08 15:35:00,229.33,229.54,229.17,229.27,44477.0,224.817,225.0228,224.6601,224.7581,44477.0
2022-07-08 15:40:00,229.29,229.63,229.29,229.58,131554.0,224.7777,225.1111,224.7777,225.062,131554.0
2022-07-08 15:45:00,229.56,229.62,229.33,229.38,41301.0,225.0424,225.1013,224.817,224.866,41301.0
2022-07-08 15:50:00,229.32,229.58,229.23,229.52,23904.0,224.8072,225.062,224.7189,225.0032,23904.0
2022-07-08 15:55:00,229.48,229.7,229.15,229.27,101562.0,224.964,225.1797,224.6405,224.7581,101562.0
2022-07-11 09:30:00,227.62,227.89,227.11,227.4,35242.0,223.1406,223.4053,222.6406,222.9249,35242.0
2022-07-11 09:35:00,227.18,227.18,225.86,225.97,14902.0,222.7093,222.7093,221.4152,221.5231,14902.0
2022-07-11 09:40:00,225.88,226.02,225.55,225.89,12451.0,221.4349,221.5721,221.1113,221.4447,12451.0
2022-07-11 09:45:00,225.7,225.96,225.37,225.73,8044.0,221.2584,221.5133,220.9349,221.2878,8044.0
2022-07-11 09:50:00,225.61,225.76,225.05,225.32,7434.0,221.1702,221.3172,220.6212,220.8859,7434.0
2022-07-11 09:55:00,225.21,225.64,225.18,225.5,16876.0,220.778,221.1996,220.7486,221.0623,16876.0
2022-07-11 10:00:00,225.35,225.47,224.98,225.14,53239.0,220.9153,221.0329,220.5526,220.7094,53239.0
2022-07-11 10:05:00,225.08,225.62,224.95,225.46,29855.0,220.6506,221.18,220.5232,221.0231,29855.0
2022-07-11 10:10:00,225.41,225.91,225.41,225.7,12516.0,220.9741,221.4643,220.9741,221.2584,12516.0
2022-07-11 10:15:00,225.77,226.12,225.63,225.63,215766.0,221.327,221.6701,221.1898,221.1898,215766.0
2022-07-11 10:20:00,225.72,225.77,225.23,225.38,5227.0,221.278,221.327,220.7976,220.9447,5227.0
2022-07-11 10:25:00,225.69,225.95,225.61,225.87,14037.0,221.2486,221.5035,221.1702,221.4251,14037.0
2022-07-11 10:30:00,225.85,226.29,225.85,226.15,16805.0,221.4054,221.8368,221.4054,221.6995,16805.0
2022-07-11 10:35:00,226.18,226.54,225.99,226.53,39418.0,221.729,222.0819,221.5427,222.0721,39418.0
2022-07-11 10:40:00,226.55,226.79,226.46,226.55,14496.0,222.0917,222.3269,222.0034,222.0917,14496.0
2022-07-11 10:45:00,226.59,226.65,226.25,226.32,5950.0,222.1309,222.1897,221.7976,221.8662,5950.0
2022-07-11 10:50:00,226.37,226.57,226.22,226.29,17509.0,221.9152,222.1113,221.7682,221.8368,17509.0
2022-07-11 10:55:00,226.35,226.35,225.96,225.98,4797.0,221.8956,221.8956,221.5133,221.5329,4797.0
2022-07-11 11:00:00,225.93,226.03,225.71,225.88,20958.0,221.4839,221.5819,221.2682,221.4349,20958.0
2022-07-11 11:05:00,225.94,226.49,225.92,226.48,38014.0,221.4937,222.0329,221.4741,222.023,38014.0
2022-07-11 11:10:00,226.41,226.71,226.37,226.5,9404.0,221.9544,222.2485,221.9152,222.0427,9404.0
2022-07-11 11:15:00,226.48,226.69,226.35,226.35,8902.0,222.023,222.2289,221.8956,221.8956,8902.0
2022-07-11 11:20:00,226.41,226.57,226.13,226.15,28322.0,221.9544,222.1113,221.6799,221.6995,28322.0
2022-07-11 11:25:00,226.12,226.46,226.12,226.36,15420.0,221.6701,222.0034,221.6701,221.9054,15420.0
2022-07-11 11:30:00,226.45,226.48,226.07,226.07,3773.0,221.9936,222.023,221.6211,221.6211,3773.0
2022-07-11 11:35:00,226.05,226.49,225.91,226.27,9840.0,221.6015,222.0329,221.4643,221.8172,9840.0
2022-07-11 11:40:00,226.21,226.21,225.94,226.19,10448.0,221.7584,221.7584,221.4937,221.7388,10448.0
2022-07-11 11:45:00,226.21,226.21,225.9,225.94,5229.0,221.7584,221.7584,221.4545,221.4937,5229.0
2022-07-11 11:50:00,225.89,226.02,225.71,225.96,6151.0,221.4447,221.5721,221.2682,221.5133,6151.0
2022-07-11 11:55:00,225.96,226.13,225.88,226.03,1794.0,221.5133,221.6799,221.4349,221.5819,1794.0
2022-07-11 12:00:00,226.12,226.12,225.77,225.85,4890.0,221.6701,221.6701,221.327,221.4054,4890.0
2022-07-11 12:05:00,225.96,225.97,225.87,225.96,2603.0,221.5133,221.5231,221.4251,221.5133,2603.0
2022-07-11 12:10:00,226.15,226.27,226.07,226.18,7469.0,221.6995,221.8172,221.6211,221.729,7469.0
2022-07-11 12:15:00,226.24,226.34,226.15,226.19,6622.0,221.7878,221.8858,221.6995,221.7388,6622.0
2022-07-11 12:20:00,226.16,226.16,225.84,226.03,14693.0,221.7093,221.7093,221.3956,221.5819,14693.0
2022-07-11 12:25:00,225.99,226.11,225.93,226.08,26422.0,221.5427,221.6603,221.4839,221.6309,26422.0
2022-07-11 12:30:00,226.12,226.14,225.98,226.11,28199.0,221.6701,221.6897,221.5329,221.6603,28199.0
2022-07-11 12:35:00,226.11,226.4,226.11,226.4,5455.0,221.6603,221.9446,221.6603,221.9446,5455.0
2022-07-11 12:40:00,226.31,226.31,226.08,226.09,9318.0,221.8564,221.8564,221.6309,221.6407,9318.0
2022-07-11 12:45:00,226.17,226.2,226.08,226.08,7726.0,221.7191,221.7486,221.6309,221.6309,7726.0
2022-07-11 12:50:00,226.09,226.09,225.84,225.91,4018.0,221.6407,221.6407,221.3956,221.4643,4018.0
2022-07-11 12:55:00,225.95,226.22,225.94,226.19,3164.0,221.5035,221.7682,221.4937,221.7388,3164.0
2022-07-11 13:00:00,226.24,226.7,226.14,226.47,8291.0,221.7878,222.2387,221.6897,222.0132,8291.0
2022-07-11 13:05:00,226.53,226.98,226.41,226.98,3393.0,222.0721,222.5132,221.9544,222.5132,3393.0
2022-07-11 13:10:00,226.9,226.99,226.85,226.85,3283.0,222.4348,222.523,222.3858,222.3858,3283.0
2022-07-11 13:15:00,226.84,226.86,226.73,226.74,42932.0,222.376,222.3956,222.2681,222.2779,42932.0
2022-07-11 13:20:00,226.68,226.93,226.68,226.83,16296.0,222.2191,222.4642,222.2191,222.3662,16296.0
2022-07-11 13:25:00,226.94,227.07,226.87,227.02,6951.0,222.474,222.6014,222.4054,222.5524,6951.0
2022-07-11 13:30:00,227.04,227.35,227.04,227.16,2596.0,222.572,222.8759,222.572,222.6897,2596.0
2022-07-11 13:35:00,227.24,227.33,227.17,227.33,15232.0,222.7681,222.8563,222.6995,222.8563,15232.0
2022-07-11 13:40:00,227.34,227.48,227.23,227.23,8710.0,222.8661,223.0034,222.7583,222.7583,8710.0
2022-07-11 13:45:00,227.29,227.34,227.07,227.19,16459.0,222.8171,222.8661,222.6014,222.7191,16459.0
2022-07-11 13:50:00,227.26,227.41,227.21,227.41,1717.0,222.7877,222.9347,222.7387,222.9347,1717.0
2022-07-11 13:55:00,227.37,227.37,227.23,227.23,6387.0,222.8955,222.8955,222.7583,222.7583,6387.0
2022-07-11 14:00:00,227.22,227.22,226.81,226.87,89457.0,222.7485,222.7485,222.3466,222.4054,89457.0
2022-07-11 14:05:00,226.91,227.05,226.82,226.83,12331.0,222.4446,222.5818,222.3564,222.3662,12331.0
2022-07-11 14:10:00,226.74,226.74,226.55,226.61,29334.0,222.2779,222.2779,222.0917,222.1505,29334.0
2022-07-11 14:15:00,226.61,226.71,226.48,226.68,18767.0,222.1505,222.2485,222.023,222.2191,18767.0
2022-07-11 14:20:00,226.62,226.71,226.5,226.58,9952.0,222.1603,222.2485,222.0427,222.1211,9952.0
2022-07-11 14:25:00,226.52,226.61,226.47,226.52,16051.0,222.0623,222.1505,222.0132,222.0623,16051.0
2022-07-11 14:30:00,226.47,226.5,226.3,226.34,7320.0,222.0132,222.0427,221.8466,221.8858,7320.0
2022-07-11 14:35:00,226.33,226.39,226.24,226.34,11479.0,221.876,221.9348,221.7878,221.8858,11479.0
2022-07-11 14:40:00,226.3,226.65,226.3,226.62,11585.0,221.8466,222.1897,221.8466,222.1603,11585.0
2022-07-11 14:45:00,226.6,226.67,226.35,226.35,18729.0,222.1407,222.2093,221.8956,221.8956,18729.0
2022-07-11 14:50:00,226.35,226.35,226.01,226.12,63441.0,221.8956,221.8956,221.5623,221.6701,63441.0
2022-07-11 14:55:00,226.14,226.23,225.92,225.92,30480.0,221.6897,221.778,221.4741,221.4741,30480.0
2022-07-11 15:00:00,226.01,226.01,225.58,225.6,11275.0,221.5623,221.5623,221.1408,221.1604,11275.0
2022-07-11 15:05:00,225.53,225.73,225.53,225.63,14034.0,221.0917,221.2878,221.0917,221.1898,14034.0
2022-07-11 15:10:00,225.59,225.71,225.52,225.67,9299.0,221.1506,221.2682,221.0819,221.229,9299.0
2022-07-11 15:15:00,225.64,225.7,225.44,225.57,22756.0,221.1996,221.2584,221.0035,221.131,22756.0
2022-07-11 15:20:00,225.6,225.74,225.47,225.6,9685.0,221.1604,221.2976,221.0329,221.1604,9685.0
2022-07-11 15:25:00,225.6,225.79,225.56,225.71,6279.0,221.1604,221.3466,221.1212,221.2682,6279.0
2022-07-11 15:30:00,225.71,225.87,225.67,225.71,8745.0,221.2682,221.4251,221.229,221.2682,8745.0
2022-07-11 15:35:00,225.8,225.8,225.55,225.69,14054.0,221.3564,221.3564,221.1113,221.2486,14054.0
2022-07-11 15:40:00,225.67,225.83,225.46,225.46,16528.0,221.229,221.3858,221.0231,221.0231,16528.0
2022-07-11 15:45:00,225.46,225.7,225.34,225.51,24011.0,221.0231,221.2584,220.9055,221.0721,24011.0
2022-07-11 15:50:00,225.46,225.46,225.05,225.22,25115.0,221.0231,221.0231,220.6212,220.7878,25115.0
2022-07-11 15:55:00,225.19,225.58,225.16,225.57,73213.0,220.7584,221.1408,220.729,221.131,73213.0
2022-07-12 09:30:00,225.99,226.79,225.81,226.27,55962.0,221.5427,222.3269,221.3662,221.8172,55962.0
2022-07-12 09:35:00,226.55,227.56,226.52,227.56,4396.0,222.0917,223.0818,222.0623,223.0818,4396.0
2022-07-12 09:40:00,227.51,227.51,226.76,226.86,14072.0,223.0328,223.0328,222.2975,222.3956,14072.0
2022-07-12 09:45:00,226.59,226.68,225.58,225.58,7893.0,222.1309,222.2191,221.1408,221.1408,7893.0
2022-07-12 09:50:00,225.53,225.93,225.48,225.74,7797.0,221.0917,221.4839,221.0427,221.2976,7797.0
2022-07-12 09:55:00,225.59,225.59,224.7,224.71,4282.0,221.1506,221.1506,220.2781,220.2879,4282.0
2022-07-12 10:00:00,224.48,224.5,223.8,223.98,4750.0,220.0624,220.082,219.3958,219.5722,4750.0
2022-07-12 10:05:00,224.09,224.23,223.81,223.93,9649.0,219.6801,219.8173,219.4056,219.5232,9649.0
2022-07-12 10:10:00,223.95,224.45,223.75,224.22,5387.0,219.5428,220.033,219.3468,219.8075,5387.0
2022-07-12 10:15:00,224.18,224.28,223.8,224.28,6300.0,219.7683,219.8663,219.3958,219.8663,6300.0
2022-07-12 10:20:00,224.6,224.63,223.84,223.98,2430.0,220.18,220.2095,219.435,219.5722,2430.0
2022-07-12 10:25:00,223.97,224.37,223.83,223.91,8979.0,219.5624,219.9546,219.4252,219.5036,8979.0
2022-07-12 10:30:00,224.13,225.09,224.09,224.96,5482.0,219.7193,220.6604,219.6801,220.533,5482.0
2022-07-12 10:35:00,224.95,224.99,224.44,224.47,6116.0,220.5232,220.5624,220.0232,220.0526,6116.0
2022-07-12 10:40:00,224.46,224.52,224.14,224.34,6611.0,220.0428,220.1016,219.7291,219.9252,6611.0
2022-07-12 10:45:00,224.38,224.61,224.11,224.4,7303.0,219.9644,220.1898,219.6997,219.984,7303.0
2022-07-12 10:50:00,224.41,224.41,224.1,224.38,1748.0,219.9938,219.9938,219.6899,219.9644,1748.0
2022-07-12 10:55:00,224.54,224.78,224.54,224.66,1426.0,220.1212,220.3565,220.1212,220.2389,1426.0
2022-07-12 11:00:00,224.7,224.9,224.39,224.48,12411.0,220.2781,220.4741,219.9742,220.0624,12411.0
2022-07-12 11:05:00,224.5,224.87,224.31,224.8,8167.0,220.082,220.4447,219.8958,220.3761,8167.0
2022-07-12 11:10:00,224.93,225.52,224.91,225.18,11813.0,220.5035,221.0819,220.4839,220.7486,11813.0
2022-07-12 11:15:00,225.22,225.22,224.68,224.73,10126.0,220.7878,220.7878,220.2585,220.3075,10126.0
2022-07-12 11:20:00,224.73,225.14,224.73,225.04,6676.0,220.3075,220.7094,220.3075,220.6114,6676.0
2022-07-12 11:25:00,225.04,225.4,225.01,225.34,2646.0,220.6114,220.9643,220.582,220.9055,2646.0
2022-07-12 11:30:00,225.44,225.45,225.27,225.35,5679.0,221.0035,221.0133,220.8369,220.9153,5679.0
2022-07-12 11:35:00,225.39,225.39,224.84,224.97,4301.0,220.9545,220.9545,220.4153,220.5428,4301.0
2022-07-12 11:40:00,225.02,225.11,224.55,224.67,3910.0,220.5918,220.68,220.131,220.2487,3910.0
2022-07-12 11:45:00,224.66,224.75,224.53,224.75,4582.0,220.2389,220.3271,220.1114,220.3271,4582.0
2022-07-12 11:50:00,224.76,224.82,224.57,224.61,3230.0,220.3369,220.3957,220.1506,220.1898,3230.0
2022-07-12 11:55:00,224.66,224.88,224.66,224.88,4959.0,220.2389,220.4545,220.2389,220.4545,4959.0
2022-07-12 12:00:00,224.93,225.02,224.77,224.82,3661.0,220.5035,220.5918,220.3467,220.3957,3661.0
2022-07-12 12:05:00,224.98,225.26,224.63,224.63,4624.0,220.5526,220.8271,220.2095,220.2095,4624.0
2022-07-12 12:10:00,224.67,225.1,224.61,225.03,34131.0,220.2487,220.6702,220.1898,220.6016,34131.0
2022-07-12 12:15:00,225.07,225.15,224.95,225.14,7381.0,220.6408,220.7192,220.5232,220.7094,7381.0
2022-07-12 12:20:00,225.08,225.26,225.03,225.03,3022.0,220.6506,220.8271,220.6016,220.6016,3022.0
2022-07-12 12:25:00,225.12,225.13,225.0,225.11,2157.0,220.6898,220.6996,220.5722,220.68,2157.0
2022-07-12 12:30:00,225.15,225.37,224.99,225.37,4976.0,220.7192,220.9349,220.5624,220.9349,4976.0
2022-07-12 12:35:00,225.32,225.51,225.3,225.4,2397.0,220.8859,221.0721,220.8663,220.9643,2397.0
2022-07-12 12:40:00,225.39,225.39,225.27,225.28,4743.0,220.9545,220.9545,220.8369,220.8467,4743.0
2022-07-12 12:45:00,225.31,225.49,225.3,225.34,931.0,220.8761,221.0525,220.8663,220.9055,931.0
2022-07-12 12:50:00,225.31,225.31,225.0,225.0,535.0,220.8761,220.8761,220.5722,220.5722,535.0
2022-07-12 12:55:00,225.16,225.32,225.15,225.32,907.0,220.729,220.8859,220.7192,220.8859,907.0
2022-07-12 13:00:00,225.3,225.69,224.93,224.98,11664.0,220.8663,221.2486,220.5035,220.5526,11664.0
2022-07-12 13:05:00,224.88,224.92,224.74,224.89,7588.0,220.4545,220.4937,220.3173,220.4643,7588.0
2022-07-12 13:10:00,224.76,224.91,224.76,224.86,12572.0,220.3369,220.4839,220.3369,220.4349,12572.0
2022-07-12 13:15:00,224.79,224.91,224.75,224.81,10518.0,220.3663,220.4839,220.3271,220.3859,10518.0
2022-07-12 13:20:00,224.65,224.8,224.5,224.64,9852.0,220.2291,220.3761,220.082,220.2193,9852.0
2022-07-12 13:25:00,224.62,224.82,224.6,224.73,2375.0,220.1997,220.3957,220.18,220.3075,2375.0
2022-07-12 13:30:00,224.84,224.9,224.82,224.89,3330.0,220.4153,220.4741,220.3957,220.4643,3330.0
2022-07-12 13:35:00,224.79,224.85,224.74,224.8,5106.0,220.3663,220.4251,220.3173,220.3761,5106.0
2022-07-12 13:40:00,224.82,224.97,224.79,224.8,1699.0,220.3957,220.5428,220.3663,220.3761,1699.0
2022-07-12 13:45:00,224.8,224.94,224.69,224.92,4469.0,220.3761,220.5134,220.2683,220.4937,4469.0
2022-07-12 13:50:00,224.75,225.0,224.74,225.0,2172.0,220.3271,220.5722,220.3173,220.5722,2172.0
2022-07-12 13:55:00,225.11,225.11,224.99,225.01,15066.0,220.68,220.68,220.5624,220.582,15066.0
2022-07-12 14:00:00,225.05,225.05,224.65,224.66,11668.0,220.6212,220.6212,220.2291,220.2389,11668.0
2022-07-12 14:05:00,224.7,224.73,224.58,224.63,43759.0,220.2781,220.3075,220.1604,220.2095,43759.0
2022-07-12 14:10:00,224.61,224.75,224.61,224.72,15949.0,220.1898,220.3271,220.1898,220.2977,15949.0
2022-07-12 14:15:00,224.66,224.8,224.59,224.66,11359.0,220.2389,220.3761,220.1702,220.2389,11359.0
2022-07-12 14:20:00,224.63,224.68,224.57,224.61,3989.0,220.2095,220.2585,220.1506,220.1898,3989.0
2022-07-12 14:25:00,224.54,224.65,224.51,224.55,5626.0,220.1212,220.2291,220.0918,220.131,5626.0
2022-07-12 14:30:00,224.63,224.63,224.17,224.17,4244.0,220.2095,220.2095,219.7585,219.7585,4244.0
2022-07-12 14:35:00,224.22,224.32,224.18,224.29,4732.0,219.8075,219.9056,219.7683,219.8761,4732.0
2022-07-12 14:40:00,224.31,224.31,224.15,224.29,15018.0,219.8958,219.8958,219.7389,219.8761,15018.0
2022-07-12 14:45:00,224.3,224.37,224.2,224.33,7206.0,219.8859,219.9546,219.7879,219.9154,7206.0
2022-07-12 14:50:00,224.33,224.33,224.13,224.22,5600.0,219.9154,219.9154,219.7193,219.8075,5600.0
2022-07-12 14:55:00,224.19,224.2,223.71,223.72,4081.0,219.7781,219.7879,219.3076,219.3174,4081.0
2022-07-12 15:00:00,223.67,223.67,222.86,222.86,26202.0,219.2683,219.2683,218.4743,218.4743,26202.0
2022-07-12 15:05:00,222.99,222.99,222.56,222.56,5261.0,218.6017,218.6017,218.1802,218.1802,5261.0
2022-07-12 15:10:00,222.56,222.82,222.39,222.82,2445.0,218.1802,218.4351,218.0135,218.4351,2445.0
2022-07-12 15:15:00,222.79,222.92,222.59,222.83,23774.0,218.4057,218.5331,218.2096,218.4449,23774.0
2022-07-12 15:20:00,222.78,222.86,222.24,222.34,9004.0,218.3959,218.4743,217.8665,217.9645,9004.0
2022-07-12 15:25:00,222.27,222.49,222.18,222.31,5749.0,217.8959,218.1116,217.8077,217.9351,5749.0
2022-07-12 15:30:00,222.23,222.37,221.87,221.87,25510.0,217.8567,217.9939,217.5038,217.5038,25510.0
2022-07-12 15:35:00,221.88,221.93,221.49,221.78,23665.0,217.5136,217.5626,217.1312,217.4155,23665.0
2022-07-12 15:40:00,221.8,221.99,221.65,221.99,17346.0,217.4351,217.6214,217.2881,217.6214,17346.0
2022-07-12 15:45:00,221.98,222.41,221.92,222.17,11218.0,217.6116,218.0331,217.5528,217.7979,11218.0
2022-07-12 15:50:00,222.13,222.96,222.11,222.82,38601.0,217.7587,218.5723,217.739,218.4351,38601.0
2022-07-12 15:55:00,222.82,222.93,222.66,222.75,107203.0,218.4351,218.5429,218.2782,218.3665,107203.0
2022-07-13 09:30:00,219.09,219.54,218.11,219.02,34573.0,214.7785,215.2196,213.8178,214.7099,34573.0
2022-07-13 09:35:00,218.68,220.5,218.52,220.5,12149.0,214.3765,216.1607,214.2197,216.1607,12149.0
2022-07-13 09:40:00,220.48,220.51,219.75,219.79,6555.0,216.1411,216.1705,215.4255,215.4647,6555.0
2022-07-13 09:45:00,219.74,221.09,219.39,221.08,14213.0,215.4157,216.7391,215.0726,216.7293,14213.0
2022-07-13 09:50:00,221.15,221.15,220.48,220.72,11423.0,216.7979,216.7979,216.1411,216.3764,11423.0
2022-07-13 09:55:00,220.72,221.23,220.17,220.95,12316.0,216.3764,216.8764,215.8372,216.6019,12316.0
2022-07-13 10:00:00,220.95,221.24,220.02,220.66,40797.0,216.6019,216.8862,215.6902,216.3176,40797.0
2022-07-13 10:05:00,220.67,220.99,219.89,220.13,26493.0,216.3274,216.6411,215.5627,215.798,26493.0
2022-07-13 10:10:00,220.08,220.99,219.98,220.68,27196.0,215.749,216.6411,215.651,216.3372,27196.0
2022-07-13 10:15:00,220.67,220.8,219.68,219.71,31849.0,216.3274,216.4548,215.3569,215.3863,31849.0
2022-07-13 10:20:00,219.66,220.3,219.55,219.84,27679.0,215.3373,215.9647,215.2294,215.5137,27679.0
2022-07-13 10:25:00,219.81,220.59,219.81,220.59,19601.0,215.4843,216.249,215.4843,216.249,19601.0
2022-07-13 10:30:00,220.56,221.68,220.36,221.42,92086.0,216.2195,217.3175,216.0235,217.0626,92086.0
2022-07-13 10:35:00,221.58,221.81,221.19,221.65,18138.0,217.2195,217.4449,216.8372,217.2881,18138.0
2022-07-13 10:40:00,221.57,222.87,221.57,222.87,23643.0,217.2097,218.4841,217.2097,218.4841,23643.0
2022-07-13 10:45:00,222.87,223.01,222.65,222.7,17531.0,218.4841,218.6213,218.2684,218.3174,17531.0
2022-07-13 10:50:00,222.75,223.31,222.52,222.53,22524.0,218.3665,218.9154,218.141,218.1508,22524.0
2022-07-13 10:55:00,222.6,223.04,222.56,222.78,27724.0,218.2194,218.6507,218.1802,218.3959,27724.0
2022-07-13 11:00:00,222.82,222.88,222.52,222.74,47413.0,218.4351,218.4939,218.141,218.3566,47413.0
2022-07-13 11:05:00,222.77,223.55,222.66,223.05,29396.0,218.3861,219.1507,218.2782,218.6605,29396.0
2022-07-13 11:10:00,223.07,223.34,223.0,223.09,28547.0,218.6802,218.9448,218.6115,218.6998,28547.0
2022-07-13 11:15:00,223.21,223.21,222.71,222.82,24533.0,218.8174,218.8174,218.3272,218.4351,24533.0
2022-07-13 11:20:00,222.9,223.07,222.7,222.7,15609.0,218.5135,218.6802,218.3174,218.3174,15609.0
2022-07-13 11:25:00,222.65,222.65,222.16,222.18,13648.0,218.2684,218.2684,217.7881,217.8077,13648.0
2022-07-13 11:30:00,222.22,222.44,222.02,222.03,10598.0,217.8469,218.0626,217.6508,217.6606,10598.0
2022-07-13 11:35:00,221.99,222.16,221.99,222.05,13827.0,217.6214,217.7881,217.6214,217.6802,13827.0
2022-07-13 11:40:00,222.03,222.18,221.71,221.71,8448.0,217.6606,217.8077,217.3469,217.3469,8448.0
2022-07-13 11:45:00,221.68,221.92,221.46,221.92,3532.0,217.3175,217.5528,217.1018,217.5528,3532.0
2022-07-13 11:50:00,221.93,222.4,221.9,222.16,6467.0,217.5626,218.0233,217.5332,217.7881,6467.0
2022-07-13 11:55:00,222.13,222.22,222.07,222.07,4845.0,217.7587,217.8469,217.6998,217.6998,4845.0
2022-07-13 12:00:00,222.18,222.55,221.93,222.54,10419.0,217.8077,218.1704,217.5626,218.1606,10419.0
2022-07-13 12:05:00,222.55,222.74,222.42,222.65,13733.0,218.1704,218.3566,218.0429,218.2684,13733.0
2022-07-13 12:10:00,222.62,222.62,222.06,222.08,30424.0,218.239,218.239,217.69,217.7096,30424.0
2022-07-13 12:15:00,222.06,222.12,221.93,222.08,9264.0,217.69,217.7488,217.5626,217.7096,9264.0
2022-07-13 12:20:00,222.14,222.38,221.95,222.34,6905.0,217.7685,218.0037,217.5822,217.9645,6905.0
2022-07-13 12:25:00,222.38,222.6,222.2,222.53,9269.0,218.0037,218.2194,217.8273,218.1508,9269.0
2022-07-13 12:30:00,222.53,222.83,222.5,222.65,25226.0,218.1508,218.4449,218.1214,218.2684,25226.0
2022-07-13 12:35:00,222.63,222.86,222.47,222.85,11915.0,218.2488,218.4743,218.092,218.4645,11915.0
2022-07-13 12:40:00,222.83,222.83,222.58,222.64,9274.0,218.4449,218.4449,218.1998,218.2586,9274.0
2022-07-13 12:45:00,222.76,222.76,222.58,222.69,4060.0,218.3763,218.3763,218.1998,218.3076,4060.0
2022-07-13 12:50:00,222.74,223.09,222.63,223.0,12919.0,218.3566,218.6998,218.2488,218.6115,12919.0
2022-07-13 12:55:00,223.06,223.25,222.89,223.25,6737.0,218.6704,218.8566,218.5037,218.8566,6737.0
2022-07-13 13:00:00,223.18,223.83,223.05,223.59,31005.0,218.788,219.4252,218.6605,219.1899,31005.0
2022-07-13 13:05:00,223.69,223.79,223.3,223.36,36170.0,219.288,219.386,218.9056,218.9644,36170.0
2022-07-13 13:10:00,223.32,223.72,223.29,223.59,6553.0,218.9252,219.3174,218.8958,219.1899,6553.0
2022-07-13 13:15:00,223.56,223.56,222.88,222.93,19966.0,219.1605,219.1605,218.4939,218.5429,19966.0
2022-07-13 13:20:00,222.94,223.17,222.86,223.16,3097.0,218.5527,218.7782,218.4743,218.7684,3097.0
2022-07-13 13:25:00,223.15,223.15,222.87,223.1,3181.0,218.7586,218.7586,218.4841,218.7096,3181.0
2022-07-13 13:30:00,223.13,223.14,222.76,222.9,5184.0,218.739,218.7488,218.3763,218.5135,5184.0
2022-07-13 13:35:00,222.85,222.95,222.65,222.66,14394.0,218.4645,218.5625,218.2684,218.2782,14394.0
2022-07-13 13:40:00,222.7,223.15,222.7,223.14,8280.0,218.3174,218.7586,218.3174,218.7488,8280.0
2022-07-13 13:45:00,223.11,223.33,223.01,223.3,20302.0,218.7194,218.935,218.6213,218.9056,20302.0
2022-07-13 13:50:00,223.33,223.39,223.05,223.06,13446.0,218.935,218.9939,218.6605,218.6704,13446.0
2022-07-13 13:55:00,223.05,223.35,222.99,223.33,8688.0,218.6605,218.9546,218.6017,218.935,8688.0
2022-07-13 14:00:00,222.94,222.95,221.78,221.78,22602.0,218.5527,218.5625,217.4155,217.4155,22602.0
2022-07-13 14:05:00,221.8,222.26,221.79,221.96,5136.0,217.4351,217.8861,217.4253,217.592,5136.0
2022-07-13 14:10:00,222.02,222.48,221.98,222.44,3923.0,217.6508,218.1018,217.6116,218.0626,3923.0
2022-07-13 14:15:00,222.46,222.54,222.09,222.51,5881.0,218.0822,218.1606,217.7194,218.1312,5881.0
2022-07-13 14:20:00,222.33,222.86,222.3,222.84,8631.0,217.9547,218.4743,217.9253,218.4547,8631.0
2022-07-13 14:25:00,222.78,222.96,222.52,222.95,8468.0,218.3959,218.5723,218.141,218.5625,8468.0
2022-07-13 14:30:00,222.91,223.3,222.91,223.2,19439.0,218.5233,218.9056,218.5233,218.8076,19439.0
2022-07-13 14:35:00,223.27,223.33,223.02,223.28,2100.0,218.8762,218.935,218.6311,218.886,2100.0
2022-07-13 14:40:00,223.29,223.42,223.1,223.1,3733.0,218.8958,219.0233,218.7096,218.7096,3733.0
2022-07-13 14:45:00,223.16,223.33,223.02,223.02,18109.0,218.7684,218.935,218.6311,218.6311,18109.0
2022-07-13 14:50:00,223.03,223.31,222.94,222.96,24470.0,218.6409,218.9154,218.5527,218.5723,24470.0
2022-07-13 14:55:00,222.96,223.49,222.68,223.49,29559.0,218.5723,219.0919,218.2978,219.0919,29559.0
2022-07-13 15:00:00,223.49,223.52,223.09,223.39,9576.0,219.0919,219.1213,218.6998,218.9939,9576.0
2022-07-13 15:05:00,223.4,223.4,222.58,222.79,100369.0,219.0037,219.0037,218.1998,218.4057,100369.0
2022-07-13 15:10:00,222.76,223.26,222.75,223.24,14490.0,218.3763,218.8664,218.3665,218.8468,14490.0
2022-07-13 15:15:00,223.14,223.3,223.0,223.26,15324.0,218.7488,218.9056,218.6115,218.8664,15324.0
2022-07-13 15:20:00,223.28,223.37,223.05,223.09,5870.0,218.886,218.9742,218.6605,218.6998,5870.0
2022-07-13 15:25:00,223.04,223.05,222.7,222.7,39121.0,218.6507,218.6605,218.3174,218.3174,39121.0
2022-07-13 15:30:00,222.74,222.81,222.18,222.22,35466.0,218.3566,218.4253,217.8077,217.8469,35466.0
2022-07-13 15:35:00,222.21,222.63,222.15,222.63,21356.0,217.8371,218.2488,217.7783,218.2488,21356.0
2022-07-13 15:40:00,222.57,222.57,222.13,222.25,71438.0,218.19,218.19,217.7587,217.8763,71438.0
2022-07-13 15:45:00,222.21,222.34,222.06,222.25,19970.0,217.8371,217.9645,217.69,217.8763,19970.0
2022-07-13 15:50:00,222.23,222.48,221.95,222.43,62593.0,217.8567,218.1018,217.5822,218.0527,62593.0
2022-07-13 15:55:00,222.2,222.59,222.02,222.02,60658.0,217.8273,218.2096,217.6508,217.6508,60658.0
2022-07-14 09:30:00,219.97,220.21,218.89,219.31,23509.0,215.6412,215.8764,214.5824,214.9941,23509.0
2022-07-14 09:35:00,219.07,219.12,218.37,218.43,20506.0,214.7589,214.8079,214.0726,214.1315,20506.0
2022-07-14 09:40:00,218.38,218.54,218.08,218.37,11678.0,214.0824,214.2393,213.7884,214.0726,11678.0
2022-07-14 09:45:00,218.67,219.3,218.67,219.12,12375.0,214.3667,214.9843,214.3667,214.8079,12375.0
2022-07-14 09:50:00,218.99,219.24,218.77,218.94,3249.0,214.6804,214.9255,214.4648,214.6314,3249.0
2022-07-14 09:55:00,218.9,218.94,218.36,218.4,4262.0,214.5922,214.6314,214.0628,214.1021,4262.0
2022-07-14 10:00:00,218.27,218.27,217.77,217.77,3459.0,213.9746,213.9746,213.4845,213.4845,3459.0
2022-07-14 10:05:00,217.65,217.79,217.55,217.63,11828.0,213.3668,213.5041,213.2688,213.3472,11828.0
2022-07-14 10:10:00,217.61,217.92,217.4,217.82,42954.0,213.3276,213.6315,213.1217,213.5335,42954.0
2022-07-14 10:15:00,217.8,217.9,217.49,217.57,20156.0,213.5139,213.6119,213.21,213.2884,20156.0
2022-07-14 10:20:00,217.63,218.17,217.63,218.07,10705.0,213.3472,213.8766,213.3472,213.7785,10705.0
2022-07-14 10:25:00,217.99,218.11,217.88,217.98,9823.0,213.7001,213.8178,213.5923,213.6903,9823.0
2022-07-14 10:30:00,217.97,218.46,217.65,218.1,8768.0,213.6805,214.1609,213.3668,213.808,8768.0
2022-07-14 10:35:00,218.04,218.19,217.79,218.13,5658.0,213.7491,213.8962,213.5041,213.8374,5658.0
2022-07-14 10:40:00,218.21,218.5,218.18,218.18,8252.0,213.9158,214.2001,213.8864,213.8864,8252.0
2022-07-14 10:45:00,218.21,218.56,218.03,218.44,23381.0,213.9158,214.2589,213.7393,214.1413,23381.0
2022-07-14 10:50:00,218.45,219.03,218.31,218.99,20699.0,214.1511,214.7197,214.0138,214.6804,20699.0
2022-07-14 10:55:00,218.98,218.98,218.5,218.52,11312.0,214.6706,214.6706,214.2001,214.2197,11312.0
2022-07-14 11:00:00,218.7,219.28,218.65,218.9,23329.0,214.3962,214.9647,214.3471,214.5922,23329.0
2022-07-14 11:05:00,218.84,219.44,218.78,219.43,13967.0,214.5334,215.1216,214.4746,215.1118,13967.0
2022-07-14 11:10:00,219.49,219.66,219.16,219.16,53245.0,215.1706,215.3373,214.8471,214.8471,53245.0
2022-07-14 11:15:00,219.0,219.69,218.98,219.69,14363.0,214.6902,215.3667,214.6706,215.3667,14363.0
2022-07-14 11:20:00,219.63,220.11,219.56,219.75,40121.0,215.3078,215.7784,215.2392,215.4255,40121.0
2022-07-14 11:25:00,219.81,219.99,219.76,219.93,13581.0,215.4843,215.6608,215.4353,215.6019,13581.0
2022-07-14 11:30:00,220.03,220.03,219.62,219.66,9601.0,215.7,215.7,215.298,215.3373,9601.0
2022-07-14 11:35:00,219.71,219.94,219.48,219.84,10523.0,215.3863,215.6117,215.1608,215.5137,10523.0
2022-07-14 11:40:00,220.27,221.1,220.27,220.74,19320.0,215.9353,216.7489,215.9353,216.396,19320.0
2022-07-14 11:45:00,220.76,220.8,220.58,220.65,37507.0,216.4156,216.4548,216.2392,216.3078,37507.0
2022-07-14 11:50:00,220.61,220.87,220.47,220.63,21153.0,216.2686,216.5234,216.1313,216.2882,21153.0
2022-07-14 11:55:00,220.67,220.96,220.55,220.88,143352.0,216.3274,216.6117,216.2097,216.5333,143352.0
2022-07-14 12:00:00,220.99,221.07,220.66,220.77,23420.0,216.6411,216.7195,216.3176,216.4254,23420.0
2022-07-14 12:05:00,220.83,220.83,220.39,220.5,47058.0,216.4842,216.4842,216.0529,216.1607,47058.0
2022-07-14 12:10:00,220.51,220.67,220.5,220.67,12652.0,216.1705,216.3274,216.1607,216.3274,12652.0
2022-07-14 12:15:00,220.69,220.86,220.38,220.66,8896.0,216.347,216.5136,216.0431,216.3176,8896.0
2022-07-14 12:20:00,220.7,220.83,220.41,220.43,4947.0,216.3568,216.4842,216.0725,216.0921,4947.0
2022-07-14 12:25:00,220.39,220.42,219.93,219.94,9768.0,216.0529,216.0823,215.6019,215.6117,9768.0
2022-07-14 12:30:00,220.12,220.29,220.08,220.24,6397.0,215.7882,215.9549,215.749,215.9058,6397.0
2022-07-14 12:35:00,220.14,220.26,220.07,220.18,10376.0,215.8078,215.9255,215.7392,215.847,10376.0
2022-07-14 12:40:00,220.06,220.09,219.85,220.0,9319.0,215.7294,215.7588,215.5235,215.6706,9319.0
2022-07-14 12:45:00,219.93,220.0,219.42,219.42,9682.0,215.6019,215.6706,215.102,215.102,9682.0
2022-07-14 12:50:00,219.38,219.7,219.33,219.68,22423.0,215.0628,215.3765,215.0138,215.3569,22423.0
2022-07-14 12:55:00,219.63,219.89,219.57,219.89,1552.0,215.3078,215.5627,215.249,215.5627,1552.0
2022-07-14 13:00:00,219.88,219.88,219.61,219.71,21191.0,215.5529,215.5529,215.2882,215.3863,21191.0
2022-07-14 13:05:00,219.55,219.85,219.46,219.84,2095.0,215.2294,215.5235,215.1412,215.5137,2095.0
2022-07-14 13:10:00,219.76,219.85,219.54,219.85,8922.0,215.4353,215.5235,215.2196,215.5235,8922.0
2022-07-14 13:15:00,219.77,220.42,219.72,220.33,22031.0,215.4451,216.0823,215.3961,215.9941,22031.0
2022-07-14 13:20:00,220.39,220.51,220.3,220.37,4254.0,216.0529,216.1705,215.9647,216.0333,4254.0
2022-07-14 13:25:00,220.33,220.83,220.32,220.83,13575.0,215.9941,216.4842,215.9843,216.4842,13575.0
2022-07-14 13:30:00,220.74,220.79,220.37,220.42,10997.0,216.396,216.445,216.0333,216.0823,10997.0
2022-07-14 13:35:00,220.43,220.82,220.41,220.8,27148.0,216.0921,216.4744,216.0725,216.4548,27148.0
2022-07-14 13:40:00,220.79,221.13,220.78,221.06,61223.0,216.445,216.7783,216.4352,216.7097,61223.0
2022-07-14 13:45:00,221.07,221.2,220.94,221.11,18340.0,216.7195,216.847,216.5921,216.7587,18340.0
2022-07-14 13:50:00,221.15,221.33,220.73,220.92,39245.0,216.7979,216.9744,216.3862,216.5725,39245.0
2022-07-14 13:55:00,221.0,221.15,221.0,221.1,15846.0,216.6509,216.7979,216.6509,216.7489,15846.0
2022-07-14 14:00:00,221.09,221.37,221.0,221.29,17686.0,216.7391,217.0136,216.6509,216.9352,17686.0
2022-07-14 14:05:00,221.31,221.51,221.2,221.45,29259.0,216.9548,217.1509,216.847,217.092,29259.0
2022-07-14 14:10:00,221.35,221.42,221.18,221.37,12247.0,216.994,217.0626,216.8273,217.0136,12247.0
2022-07-14 14:15:00,221.31,222.05,221.23,221.94,111528.0,216.9548,217.6802,216.8764,217.5724,111528.0
2022-07-14 14:20:00,222.02,222.34,222.01,222.25,27352.0,217.6508,217.9645,217.641,217.8763,27352.0
2022-07-14 14:25:00,222.27,222.44,222.09,222.38,18024.0,217.8959,218.0626,217.7194,218.0037,18024.0
2022-07-14 14:30:00,222.42,222.54,222.26,222.54,20907.0,218.0429,218.1606,217.8861,218.1606,20907.0
2022-07-14 14:35:00,222.55,222.84,222.5,222.82,15415.0,218.1704,218.4547,218.1214,218.4351,15415.0
2022-07-14 14:40:00,222.84,222.88,222.22,222.29,19053.0,218.4547,218.4939,217.8469,217.9155,19053.0
2022-07-14 14:45:00,222.3,222.36,222.14,222.33,33356.0,217.9253,217.9841,217.7685,217.9547,33356.0
2022-07-14 14:50:00,222.33,222.33,222.04,222.08,14235.0,217.9547,217.9547,217.6704,217.7096,14235.0
2022-07-14 14:55:00,222.12,222.57,222.12,222.49,24726.0,217.7488,218.19,217.7488,218.1116,24726.0
2022-07-14 15:00:00,222.46,222.58,222.32,222.35,18864.0,218.0822,218.1998,217.9449,217.9743,18864.0
2022-07-14 15:05:00,222.28,222.36,221.96,222.0,24360.0,217.9057,217.9841,217.592,217.6312,24360.0
2022-07-14 15:10:00,222.03,222.4,221.94,222.36,44659.0,217.6606,218.0233,217.5724,217.9841,44659.0
2022-07-14 15:15:00,222.36,222.4,222.08,222.33,30566.0,217.9841,218.0233,217.7096,217.9547,30566.0
2022-07-14 15:20:00,222.31,222.86,222.31,222.84,33652.0,217.9351,218.4743,217.9351,218.4547,33652.0
2022-07-14 15:25:00,222.83,222.87,222.64,222.87,26646.0,218.4449,218.4841,218.2586,218.4841,26646.0
2022-07-14 15:30:00,222.88,222.99,222.69,222.69,65736.0,218.4939,218.6017,218.3076,218.3076,65736.0
2022-07-14 15:35:00,222.55,222.59,222.17,222.29,10779.0,218.1704,218.2096,217.7979,217.9155,10779.0
2022-07-14 15:40:00,222.22,222.45,222.13,222.34,75133.0,217.8469,218.0724,217.7587,217.9645,75133.0
2022-07-14 15:45:00,222.35,222.41,221.88,222.27,11665.0,217.9743,218.0331,217.5136,217.8959,11665.0
2022-07-14 15:50:00,222.48,222.52,222.2,222.47,10128.0,218.1018,218.141,217.8273,218.092,10128.0
2022-07-14 15:55:00,222.45,222.69,222.27,222.44,36451.0,218.0724,218.3076,217.8959,218.0626,36451.0
2022-07-15 09:30:00,224.78,226.12,224.78,225.81,43037.0,220.3565,221.6701,220.3565,221.3662,43037.0
2022-07-15 09:35:00,225.8,226.2,225.45,225.45,10600.0,221.3564,221.7486,221.0133,221.0133,10600.0
2022-07-15 09:40:00,225.46,225.48,224.99,225.26,22608.0,221.0231,221.0427,220.5624,220.8271,22608.0
2022-07-15 09:45:00,225.2,225.2,224.31,224.65,7331.0,220.7682,220.7682,219.8958,220.2291,7331.0
2022-07-15 09:50:00,224.61,224.74,223.98,224.2,5803.0,220.1898,220.3173,219.5722,219.7879,5803.0
2022-07-15 09:55:00,224.11,224.77,223.92,224.7,17277.0,219.6997,220.3467,219.5134,220.2781,17277.0
2022-07-15 10:00:00,224.83,226.14,224.72,225.38,17165.0,220.4055,221.6897,220.2977,220.9447,17165.0
2022-07-15 10:05:00,225.5,225.68,225.03,225.19,64391.0,221.0623,221.2388,220.6016,220.7584,64391.0
2022-07-15 10:10:00,225.23,225.61,225.06,225.35,20248.0,220.7976,221.1702,220.631,220.9153,20248.0
2022-07-15 10:15:00,225.28,225.65,225.11,225.46,6010.0,220.8467,221.2094,220.68,221.0231,6010.0
2022-07-15 10:20:00,225.39,225.65,224.74,225.65,26382.0,220.9545,221.2094,220.3173,221.2094,26382.0
2022-07-15 10:25:00,225.84,226.2,225.56,226.06,11853.0,221.3956,221.7486,221.1212,221.6113,11853.0
2022-07-15 10:30:00,226.1,226.1,225.81,225.92,7105.0,221.6505,221.6505,221.3662,221.4741,7105.0
2022-07-15 10:35:00,225.95,226.07,225.67,225.7,19560.0,221.5035,221.6211,221.229,221.2584,19560.0
2022-07-15 10:40:00,225.64,225.75,225.39,225.39,26675.0,221.1996,221.3074,220.9545,220.9545,26675.0
2022-07-15 10:45:00,225.38,225.47,225.1,225.44,48986.0,220.9447,221.0329,220.6702,221.0035,48986.0
2022-07-15 10:50:00,225.45,225.45,225.16,225.29,9991.0,221.0133,221.0133,220.729,220.8565,9991.0
2022-07-15 10:55:00,225.18,225.75,225.18,225.73,6648.0,220.7486,221.3074,220.7486,221.2878,6648.0
2022-07-15 11:00:00,225.63,225.93,225.59,225.79,15254.0,221.1898,221.4839,221.1506,221.3466,15254.0
2022-07-15 11:05:00,225.86,226.28,225.73,226.25,55537.0,221.4152,221.827,221.2878,221.7976,55537.0
2022-07-15 11:10:00,226.23,226.28,225.97,226.24,259222.0,221.778,221.827,221.5231,221.7878,259222.0
2022-07-15 11:15:00,226.32,226.51,226.18,226.25,14231.0,221.8662,222.0525,221.729,221.7976,14231.0
2022-07-15 11:20:00,226.21,226.4,226.21,226.34,9880.0,221.7584,221.9446,221.7584,221.8858,9880.0
2022-07-15 11:25:00,226.3,226.33,226.02,226.04,11773.0,221.8466,221.876,221.5721,221.5917,11773.0
2022-07-15 11:30:00,226.05,226.18,225.85,226.05,15311.0,221.6015,221.729,221.4054,221.6015,15311.0
2022-07-15 11:35:00,225.98,226.22,225.9,226.14,9370.0,221.5329,221.7682,221.4545,221.6897,9370.0
2022-07-15 11:40:00,226.13,226.16,225.96,226.1,16537.0,221.6799,221.7093,221.5133,221.6505,16537.0
2022-07-15 11:45:00,226.06,226.26,225.95,226.08,36446.0,221.6113,221.8074,221.5035,221.6309,36446.0
2022-07-15 11:50:00,226.06,226.06,225.82,225.99,42365.0,221.6113,221.6113,221.376,221.5427,42365.0
2022-07-15 11:55:00,225.83,225.94,225.73,225.73,7484.0,221.3858,221.4937,221.2878,221.2878,7484.0
2022-07-15 12:00:00,225.74,225.93,225.52,225.9,11228.0,221.2976,221.4839,221.0819,221.4545,11228.0
2022-07-15 12:05:00,225.85,225.87,225.32,225.42,10800.0,221.4054,221.4251,220.8859,220.9839,10800.0
2022-07-15 12:10:00,225.42,225.55,225.28,225.53,14030.0,220.9839,221.1113,220.8467,221.0917,14030.0
2022-07-15 12:15:00,225.41,225.56,225.27,225.53,9355.0,220.9741,221.1212,220.8369,221.0917,9355.0
2022-07-15 12:20:00,225.54,225.71,225.45,225.55,7612.0,221.1015,221.2682,221.0133,221.1113,7612.0
2022-07-15 12:25:00,225.51,225.65,225.45,225.62,4490.0,221.0721,221.2094,221.0133,221.18,4490.0
2022-07-15 12:30:00,225.65,225.65,225.18,225.31,17341.0,221.2094,221.2094,220.7486,220.8761,17341.0
2022-07-15 12:35:00,225.31,225.51,225.27,225.43,18017.0,220.8761,221.0721,220.8369,220.9937,18017.0
2022-07-15 12:40:00,225.35,225.57,225.23,225.53,13816.0,220.9153,221.131,220.7976,221.0917,13816.0
2022-07-15 12:45:00,225.51,225.73,225.51,225.7,23739.0,221.0721,221.2878,221.0721,221.2584,23739.0
2022-07-15 12:50:00,225.71,225.76,225.44,225.53,5045.0,221.2682,221.3172,221.0035,221.0917,5045.0
2022-07-15 12:55:00,225.53,225.67,225.5,225.58,11628.0,221.0917,221.229,221.0623,221.1408,11628.0
2022-07-15 13:00:00,225.58,225.69,225.54,225.66,9421.0,221.1408,221.2486,221.1015,221.2192,9421.0
2022-07-15 13:05:00,225.66,225.79,225.61,225.77,16463.0,221.2192,221.3466,221.1702,221.327,16463.0
2022-07-15 13:10:00,225.76,225.83,225.71,225.74,19975.0,221.3172,221.3858,221.2682,221.2976,19975.0
2022-07-15 13:15:00,225.69,225.77,225.59,225.73,14852.0,221.2486,221.327,221.1506,221.2878,14852.0
2022-07-15 13:20:00,225.77,225.8,225.64,225.71,10647.0,221.327,221.3564,221.1996,221.2682,10647.0
2022-07-15 13:25:00,225.75,225.98,225.71,225.98,9258.0,221.3074,221.5329,221.2682,221.5329,9258.0
2022-07-15 13:30:00,225.99,226.11,225.91,226.05,10983.0,221.5427,221.6603,221.4643,221.6015,10983.0
2022-07-15 13:35:00,226.07,226.15,226.0,226.14,5509.0,221.6211,221.6995,221.5525,221.6897,5509.0
2022-07-15 13:40:00,226.15,226.15,225.97,225.99,26204.0,221.6995,221.6995,221.5231,221.5427,26204.0
2022-07-15 13:45:00,225.98,226.03,225.85,225.86,5086.0,221.5329,221.5819,221.4054,221.4152,5086.0
2022-07-15 13:50:00,225.85,225.94,225.66,225.67,20192.0,221.4054,221.4937,221.2192,221.229,20192.0
2022-07-15 13:55:00,225.65,225.89,225.65,225.87,6650.0,221.2094,221.4447,221.2094,221.4251,6650.0
2022-07-15 14:00:00,225.85,225.9,225.5,225.54,18426.0,221.4054,221.4545,221.0623,221.1015,18426.0
2022-07-15 14:05:00,225.58,225.71,225.58,225.71,17393.0,221.1408,221.2682,221.1408,221.2682,17393.0
2022-07-15 14:10:00,225.72,225.78,225.59,225.78,14856.0,221.278,221.3368,221.1506,221.3368,14856.0
2022-07-15 14:15:00,225.79,225.86,225.72,225.81,8453.0,221.3466,221.4152,221.278,221.3662,8453.0
2022-07-15 14:20:00,225.82,225.82,225.47,225.63,12021.0,221.376,221.376,221.0329,221.1898,12021.0
2022-07-15 14:25:00,225.66,225.78,225.48,225.78,14506.0,221.2192,221.3368,221.0427,221.3368,14506.0
2022-07-15 14:30:00,225.78,225.82,225.68,225.74,18467.0,221.3368,221.376,221.2388,221.2976,18467.0
2022-07-15 14:35:00,225.73,225.78,225.68,225.69,4537.0,221.2878,221.3368,221.2388,221.2486,4537.0
2022-07-15 14:40:00,225.7,225.92,225.68,225.89,8718.0,221.2584,221.4741,221.2388,221.4447,8718.0
2022-07-15 14:45:00,225.91,226.06,225.91,226.06,71597.0,221.4643,221.6113,221.4643,221.6113,71597.0
2022-07-15 14:50:00,226.03,226.07,225.93,225.96,7764.0,221.5819,221.6211,221.4839,221.5133,7764.0
2022-07-15 14:55:00,225.96,225.97,225.75,225.78,24917.0,221.5133,221.5231,221.3074,221.3368,24917.0
2022-07-15 15:00:00,225.69,225.82,225.59,225.78,10163.0,221.2486,221.376,221.1506,221.3368,10163.0
2022-07-15 15:05:00,225.8,225.88,225.69,225.88,9047.0,221.3564,221.4349,221.2486,221.4349,9047.0
2022-07-15 15:10:00,225.88,225.93,225.74,225.76,12087.0,221.4349,221.4839,221.2976,221.3172,12087.0
2022-07-15 15:15:00,225.79,225.91,225.77,225.8,14089.0,221.3466,221.4643,221.327,221.3564,14089.0
2022-07-15 15:20:00,225.82,225.95,225.71,225.72,18430.0,221.376,221.5035,221.2682,221.278,18430.0
2022-07-15 15:25:00,225.66,225.78,225.63,225.72,10560.0,221.2192,221.3368,221.1898,221.278,10560.0
2022-07-15 15:30:00,225.69,225.69,225.43,225.49,15779.0,221.2486,221.2486,220.9937,221.0525,15779.0
2022-07-15 15:35:00,225.6,225.75,225.44,225.5,18575.0,221.1604,221.3074,221.0035,221.0623,18575.0
2022-07-15 15:40:00,225.52,225.83,225.5,225.83,7754.0,221.0819,221.3858,221.0623,221.3858,7754.0
2022-07-15 15:45:00,225.85,225.88,225.63,225.65,13050.0,221.4054,221.4349,221.1898,221.2094,13050.0
2022-07-15 15:50:00,225.66,225.87,225.38,225.86,26332.0,221.2192,221.4251,220.9447,221.4152,26332.0
2022-07-15 15:55:00,225.87,226.41,225.87,226.28,39936.0,221.4251,221.9544,221.4251,221.827,39936.0
2022-07-18 09:30:00,228.36,228.94,228.1,228.47,66423.0,223.8661,224.4346,223.6112,223.9739,66423.0
2022-07-18 09:35:00,228.4,228.73,228.1,228.16,31373.0,223.9053,224.2288,223.6112,223.67,31373.0
2022-07-18 09:40:00,228.05,228.53,227.83,228.49,7693.0,223.5622,224.0327,223.3465,223.9935,7693.0
2022-07-18 09:45:00,228.56,229.02,228.44,229.02,9777.0,224.0621,224.5131,223.9445,224.5131,9777.0
2022-07-18 09:50:00,229.11,229.22,228.94,229.08,6980.0,224.6013,224.7091,224.4346,224.5719,6980.0
2022-07-18 09:55:00,229.12,229.41,228.9,228.9,15511.0,224.6111,224.8954,224.3954,224.3954,15511.0
2022-07-18 10:00:00,228.94,229.21,228.66,228.77,14161.0,224.4346,224.6993,224.1601,224.268,14161.0
2022-07-18 10:05:00,228.76,228.82,228.44,228.59,10029.0,224.2582,224.317,223.9445,224.0915,10029.0
2022-07-18 10:10:00,228.55,228.63,228.12,228.3,15015.0,224.0523,224.1307,223.6308,223.8072,15015.0
2022-07-18 10:15:00,228.3,228.39,228.05,228.17,7058.0,223.8072,223.8955,223.5622,223.6798,7058.0
2022-07-18 10:20:00,228.3,228.53,228.18,228.28,3584.0,223.8072,224.0327,223.6896,223.7876,3584.0
2022-07-18 10:25:00,228.17,228.39,228.13,228.26,10778.0,223.6798,223.8955,223.6406,223.768,10778.0
2022-07-18 10:30:00,228.24,228.66,228.24,228.59,16775.0,223.7484,224.1601,223.7484,224.0915,16775.0
2022-07-18 10:35:00,228.62,228.62,228.17,228.22,6227.0,224.1209,224.1209,223.6798,223.7288,6227.0
2022-07-18 10:40:00,228.44,228.44,228.14,228.21,23551.0,223.9445,223.9445,223.6504,223.719,23551.0
2022-07-18 10:45:00,228.14,228.15,227.84,227.94,13762.0,223.6504,223.6602,223.3563,223.4543,13762.0
2022-07-18 10:50:00,228.01,228.13,227.8,228.13,12407.0,223.5229,223.6406,223.3171,223.6406,12407.0
2022-07-18 10:55:00,228.03,228.45,228.02,228.45,439332.0,223.5425,223.9543,223.5327,223.9543,439332.0
2022-07-18 11:00:00,228.4,228.53,228.25,228.42,32191.0,223.9053,224.0327,223.7582,223.9249,32191.0
2022-07-18 11:05:00,228.43,228.56,228.2,228.31,27698.0,223.9347,224.0621,223.7092,223.817,27698.0
2022-07-18 11:10:00,228.29,228.34,228.06,228.16,26011.0,223.7974,223.8464,223.572,223.67,26011.0
2022-07-18 11:15:00,228.26,228.29,228.1,228.29,7142.0,223.768,223.7974,223.6112,223.7974,7142.0
2022-07-18 11:20:00,228.17,228.39,228.17,228.39,48603.0,223.6798,223.8955,223.6798,223.8955,48603.0
2022-07-18 11:25:00,228.38,228.46,228.34,228.38,9765.0,223.8857,223.9641,223.8464,223.8857,9765.0
2022-07-18 11:30:00,228.42,228.58,228.22,228.52,38476.0,223.9249,224.0817,223.7288,224.0229,38476.0
2022-07-18 11:35:00,228.48,228.68,228.46,228.67,33490.0,223.9837,224.1798,223.9641,224.1699,33490.0
2022-07-18 11:40:00,228.68,228.81,228.58,228.8,62069.0,224.1798,224.3072,224.0817,224.2974,62069.0
2022-07-18 11:45:00,228.8,228.82,228.59,228.66,24153.0,224.2974,224.317,224.0915,224.1601,24153.0
2022-07-18 11:50:00,228.67,228.82,228.61,228.8,12547.0,224.1699,224.317,224.1111,224.2974,12547.0
2022-07-18 11:55:00,228.83,228.95,228.75,228.91,7426.0,224.3268,224.4444,224.2484,224.4052,7426.0
2022-07-18 12:00:00,228.92,228.94,228.83,228.86,12981.0,224.415,224.4346,224.3268,224.3562,12981.0
2022-07-18 12:05:00,228.83,228.98,228.72,228.8,13702.0,224.3268,224.4738,224.219,224.2974,13702.0
2022-07-18 12:10:00,228.81,228.96,228.81,228.9,14105.0,224.3072,224.4542,224.3072,224.3954,14105.0
2022-07-18 12:15:00,228.9,228.98,228.71,228.78,16816.0,224.3954,224.4738,224.2092,224.2778,16816.0
2022-07-18 12:20:00,228.76,228.89,228.76,228.85,12079.0,224.2582,224.3856,224.2582,224.3464,12079.0
2022-07-18 12:25:00,228.85,228.85,228.68,228.73,27632.0,224.3464,224.3464,224.1798,224.2288,27632.0
2022-07-18 12:30:00,228.73,228.81,228.66,228.67,34939.0,224.2288,224.3072,224.1601,224.1699,34939.0
2022-07-18 12:35:00,228.63,228.8,228.63,228.73,9760.0,224.1307,224.2974,224.1307,224.2288,9760.0
2022-07-18 12:40:00,228.71,228.83,228.71,228.76,11101.0,224.2092,224.3268,224.2092,224.2582,11101.0
2022-07-18 12:45:00,228.75,228.76,228.58,228.58,12138.0,224.2484,224.2582,224.0817,224.0817,12138.0
2022-07-18 12:50:00,228.59,228.59,228.32,228.32,54723.0,224.0915,224.0915,223.8268,223.8268,54723.0
2022-07-18 12:55:00,228.32,228.37,228.24,228.27,10464.0,223.8268,223.8759,223.7484,223.7778,10464.0
2022-07-18 13:00:00,228.3,228.38,228.29,228.37,8394.0,223.8072,223.8857,223.7974,223.8759,8394.0
2022-07-18 13:05:00,228.39,228.4,228.26,228.35,956.0,223.8955,223.9053,223.768,223.8562,956.0
2022-07-18 13:10:00,228.19,228.26,228.12,228.26,2926.0,223.6994,223.768,223.6308,223.768,2926.0
2022-07-18 13:15:00,228.18,228.18,227.92,227.93,3075.0,223.6896,223.6896,223.4347,223.4445,3075.0
2022-07-18 13:20:00,227.87,227.97,227.76,227.9,26394.0,223.3857,223.4837,223.2779,223.4151,26394.0
2022-07-18 13:25:00,227.91,228.07,227.91,228.06,2572.0,223.4249,223.5818,223.4249,223.572,2572.0
2022-07-18 13:30:00,228.08,228.08,227.27,227.28,5172.0,223.5916,223.5916,222.7975,222.8073,5172.0
2022-07-18 13:35:00,227.21,227.36,226.97,227.05,17838.0,222.7387,222.8857,222.5034,222.5818,17838.0
2022-07-18 13:40:00,227.13,227.17,226.94,227.0,24416.0,222.6603,222.6995,222.474,222.5328,24416.0
2022-07-18 13:45:00,226.98,227.07,226.55,226.55,10817.0,222.5132,222.6014,222.0917,222.0917,10817.0
2022-07-18 13:50:00,226.52,226.76,226.52,226.59,18005.0,222.0623,222.2975,222.0623,222.1309,18005.0
2022-07-18 13:55:00,226.53,226.62,225.71,225.89,24060.0,222.0721,222.1603,221.2682,221.4447,24060.0
2022-07-18 14:00:00,225.88,226.01,225.6,225.79,16791.0,221.4349,221.5623,221.1604,221.3466,16791.0
2022-07-18 14:05:00,225.81,225.89,225.7,225.8,7966.0,221.3662,221.4447,221.2584,221.3564,7966.0
2022-07-18 14:10:00,225.75,225.97,225.66,225.96,12402.0,221.3074,221.5231,221.2192,221.5133,12402.0
2022-07-18 14:15:00,226.0,226.27,225.97,226.22,60215.0,221.5525,221.8172,221.5231,221.7682,60215.0
2022-07-18 14:20:00,226.25,226.33,225.97,225.99,18741.0,221.7976,221.876,221.5231,221.5427,18741.0
2022-07-18 14:25:00,225.99,226.06,225.57,225.66,15396.0,221.5427,221.6113,221.131,221.2192,15396.0
2022-07-18 14:30:00,225.62,225.81,225.56,225.81,18965.0,221.18,221.3662,221.1212,221.3662,18965.0
2022-07-18 14:35:00,225.72,226.05,225.72,225.89,20705.0,221.278,221.6015,221.278,221.4447,20705.0
2022-07-18 14:40:00,225.88,225.94,225.28,225.38,19996.0,221.4349,221.4937,220.8467,220.9447,19996.0
2022-07-18 14:45:00,225.36,225.47,225.22,225.41,41579.0,220.9251,221.0329,220.7878,220.9741,41579.0
2022-07-18 14:50:00,225.42,225.42,224.8,225.07,28038.0,220.9839,220.9839,220.3761,220.6408,28038.0
2022-07-18 14:55:00,225.0,225.02,224.76,224.85,20462.0,220.5722,220.5918,220.3369,220.4251,20462.0
2022-07-18 15:00:00,224.77,225.02,224.66,224.86,18373.0,220.3467,220.5918,220.2389,220.4349,18373.0
2022-07-18 15:05:00,224.87,225.24,224.86,225.2,18643.0,220.4447,220.8074,220.4349,220.7682,18643.0
2022-07-18 15:10:00,225.21,225.21,224.84,225.09,28258.0,220.778,220.778,220.4153,220.6604,28258.0
2022-07-18 15:15:00,225.06,225.3,225.06,225.3,16462.0,220.631,220.8663,220.631,220.8663,16462.0
2022-07-18 15:20:00,225.26,225.42,225.07,225.11,43493.0,220.8271,220.9839,220.6408,220.68,43493.0
2022-07-18 15:25:00,225.13,225.2,224.58,224.58,14757.0,220.6996,220.7682,220.1604,220.1604,14757.0
2022-07-18 15:30:00,224.56,224.59,224.18,224.31,17665.0,220.1408,220.1702,219.7683,219.8958,17665.0
2022-07-18 15:35:00,224.42,224.42,223.87,223.93,38442.0,220.0036,220.0036,219.4644,219.5232,38442.0
2022-07-18 15:40:00,223.94,224.11,223.82,223.98,10415.0,219.533,219.6997,219.4154,219.5722,10415.0
2022-07-18 15:45:00,223.91,223.91,223.48,223.49,279921.0,219.5036,219.5036,219.0821,219.0919,279921.0
2022-07-18 15:50:00,223.47,224.2,223.41,224.13,163414.0,219.0723,219.7879,219.0135,219.7193,163414.0
2022-07-18 15:55:00,224.14,224.36,223.99,224.22,65039.0,219.7291,219.9448,219.582,219.8075,65039.0
2022-07-19 09:30:00,226.74,227.08,226.33,226.43,22819.0,222.2779,222.6112,221.876,221.974,22819.0
2022-07-19 09:35:00,226.28,226.54,226.12,226.24,19816.0,221.827,222.0819,221.6701,221.7878,19816.0
2022-07-19 09:40:00,226.25,226.36,225.8,225.93,4682.0,221.7976,221.9054,221.3564,221.4839,4682.0
2022-07-19 09:45:00,226.08,226.08,225.62,225.79,21507.0,221.6309,221.6309,221.18,221.3466,21507.0
2022-07-19 09:50:00,225.78,226.19,225.76,226.15,21268.0,221.3368,221.7388,221.3172,221.6995,21268.0
2022-07-19 09:55:00,226.15,226.89,226.04,226.84,8491.0,221.6995,222.425,221.5917,222.376,8491.0
2022-07-19 10:00:00,226.84,226.9,226.64,226.87,19672.0,222.376,222.4348,222.1799,222.4054,19672.0
2022-07-19 10:05:00,226.53,226.53,226.09,226.32,3673.0,222.0721,222.0721,221.6407,221.8662,3673.0
2022-07-19 10:10:00,226.24,226.91,226.24,226.51,9561.0,221.7878,222.4446,221.7878,222.0525,9561.0
2022-07-19 10:15:00,226.48,226.49,226.22,226.35,5672.0,222.023,222.0329,221.7682,221.8956,5672.0
2022-07-19 10:20:00,226.35,226.9,226.34,226.79,5413.0,221.8956,222.4348,221.8858,222.3269,5413.0
2022-07-19 10:25:00,226.69,227.39,226.68,227.34,6426.0,222.2289,222.9151,222.2191,222.8661,6426.0
2022-07-19 10:30:00,227.33,227.55,227.28,227.3,17581.0,222.8563,223.072,222.8073,222.8269,17581.0
2022-07-19 10:35:00,227.28,227.42,227.24,227.38,6769.0,222.8073,222.9445,222.7681,222.9053,6769.0
2022-07-19 10:40:00,227.4,227.73,227.4,227.61,15536.0,222.9249,223.2484,222.9249,223.1308,15536.0
2022-07-19 10:45:00,227.7,228.01,227.65,228.01,7174.0,223.219,223.5229,223.17,223.5229,7174.0
2022-07-19 10:50:00,228.06,228.22,228.06,228.19,4830.0,223.572,223.7288,223.572,223.6994,4830.0
2022-07-19 10:55:00,228.02,228.19,227.97,228.19,32244.0,223.5327,223.6994,223.4837,223.6994,32244.0
2022-07-19 11:00:00,228.26,228.55,228.18,228.39,13882.0,223.768,224.0523,223.6896,223.8955,13882.0
2022-07-19 11:05:00,228.42,228.59,228.41,228.59,7156.0,223.9249,224.0915,223.9151,224.0915,7156.0
2022-07-19 11:10:00,228.61,228.64,228.43,228.63,12512.0,224.1111,224.1405,223.9347,224.1307,12512.0
2022-07-19 11:15:00,228.67,228.67,228.22,228.25,5777.0,224.1699,224.1699,223.7288,223.7582,5777.0
2022-07-19 11:20:00,228.24,228.26,228.1,228.26,8746.0,223.7484,223.768,223.6112,223.768,8746.0
2022-07-19 11:25:00,228.29,228.61,228.29,228.55,12791.0,223.7974,224.1111,223.7974,224.0523,12791.0
2022-07-19 11:30:00,228.59,228.93,228.57,228.92,5988.0,224.0915,224.4248,224.0719,224.415,5988.0
2022-07-19 11:35:00,228.92,228.94,228.59,228.63,3842.0,224.415,224.4346,224.0915,224.1307,3842.0
2022-07-19 11:40:00,228.65,228.65,228.41,228.58,5567.0,224.1503,224.1503,223.9151,224.0817,5567.0
2022-07-19 11:45:00,228.63,228.63,228.42,228.46,12085.0,224.1307,224.1307,223.9249,223.9641,12085.0
2022-07-19 11:50:00,228.43,228.71,228.42,228.6,3861.0,223.9347,224.2092,223.9249,224.1013,3861.0
2022-07-19 11:55:00,228.68,228.83,228.65,228.82,3199.0,224.1798,224.3268,224.1503,224.317,3199.0
2022-07-19 12:00:00,228.82,228.86,228.44,228.52,14699.0,224.317,224.3562,223.9445,224.0229,14699.0
2022-07-19 12:05:00,228.52,228.54,228.29,228.53,18035.0,224.0229,224.0425,223.7974,224.0327,18035.0
2022-07-19 12:10:00,228.5,228.64,228.49,228.64,4387.0,224.0033,224.1405,223.9935,224.1405,4387.0
2022-07-19 12:15:00,228.58,228.59,228.43,228.59,4656.0,224.0817,224.0915,223.9347,224.0915,4656.0
2022-07-19 12:20:00,228.58,228.9,228.58,228.89,6276.0,224.0817,224.3954,224.0817,224.3856,6276.0
2022-07-19 12:25:00,228.84,228.95,228.83,228.95,9282.0,224.3366,224.4444,224.3268,224.4444,9282.0
2022-07-19 12:30:00,229.03,229.27,229.03,229.2,14536.0,224.5229,224.7581,224.5229,224.6895,14536.0
2022-07-19 12:35:00,229.12,229.13,228.99,229.11,6626.0,224.6111,224.6209,224.4837,224.6013,6626.0
2022-07-19 12:40:00,229.04,229.17,229.03,229.14,5552.0,224.5327,224.6601,224.5229,224.6307,5552.0
2022-07-19 12:45:00,229.18,229.3,229.11,229.29,1994.0,224.6699,224.7876,224.6013,224.7777,1994.0
2022-07-19 12:50:00,229.25,229.26,229.09,229.13,9978.0,224.7385,224.7483,224.5817,224.6209,9978.0
2022-07-19 12:55:00,229.07,229.39,229.07,229.36,2803.0,224.5621,224.8758,224.5621,224.8464,2803.0
2022-07-19 13:00:00,229.34,229.41,229.3,229.36,7500.0,224.8268,224.8954,224.7876,224.8464,7500.0
2022-07-19 13:05:00,229.35,229.36,229.17,229.17,5329.0,224.8366,224.8464,224.6601,224.6601,5329.0
2022-07-19 13:10:00,229.18,229.33,229.18,229.2,9122.0,224.6699,224.817,224.6699,224.6895,9122.0
2022-07-19 13:15:00,229.23,229.31,229.13,229.14,4773.0,224.7189,224.7974,224.6209,224.6307,4773.0
2022-07-19 13:20:00,229.09,229.2,229.02,229.2,6033.0,224.5817,224.6895,224.5131,224.6895,6033.0
2022-07-19 13:25:00,229.21,229.26,229.11,229.22,3903.0,224.6993,224.7483,224.6013,224.7091,3903.0
2022-07-19 13:30:00,229.26,229.46,229.23,229.44,128864.0,224.7483,224.9444,224.7189,224.9248,128864.0
2022-07-19 13:35:00,229.47,229.76,229.44,229.76,7702.0,224.9542,225.2385,224.9248,225.2385,7702.0
2022-07-19 13:40:00,229.78,229.96,229.74,229.94,13645.0,225.2581,225.4346,225.2189,225.415,13645.0
2022-07-19 13:45:00,229.95,230.03,229.88,229.99,5607.0,225.4248,225.5032,225.3561,225.464,5607.0
2022-07-19 13:50:00,229.98,230.04,229.91,229.96,8454.0,225.4542,225.513,225.3855,225.4346,8454.0
2022-07-19 13:55:00,229.97,230.24,229.96,230.21,31097.0,225.4444,225.7091,225.4346,225.6796,31097.0
2022-07-19 14:00:00,230.21,230.46,230.17,230.43,11556.0,225.6796,225.9247,225.6404,225.8953,11556.0
2022-07-19 14:05:00,230.46,230.63,230.42,230.6,25189.0,225.9247,226.0914,225.8855,226.062,25189.0
2022-07-19 14:10:00,230.61,230.61,230.33,230.35,22547.0,226.0718,226.0718,225.7973,225.8169,22547.0
2022-07-19 14:15:00,230.35,230.47,230.21,230.43,22475.0,225.8169,225.9345,225.6796,225.8953,22475.0
2022-07-19 14:20:00,230.46,230.48,230.23,230.35,15362.0,225.9247,225.9443,225.6993,225.8169,15362.0
2022-07-19 14:25:00,230.35,230.37,230.01,230.01,6889.0,225.8169,225.8365,225.4836,225.4836,6889.0
2022-07-19 14:30:00,230.05,230.28,230.05,230.09,11156.0,225.5228,225.7483,225.5228,225.562,11156.0
2022-07-19 14:35:00,230.24,230.24,230.07,230.08,5405.0,225.7091,225.7091,225.5424,225.5522,5405.0
2022-07-19 14:40:00,230.07,230.24,230.02,230.21,16937.0,225.5424,225.7091,225.4934,225.6796,16937.0
2022-07-19 14:45:00,230.19,230.19,229.78,229.89,9526.0,225.66,225.66,225.2581,225.3659,9526.0
2022-07-19 14:50:00,229.97,230.24,229.85,230.21,20126.0,225.4444,225.7091,225.3267,225.6796,20126.0
2022-07-19 14:55:00,230.21,230.29,230.12,230.26,14123.0,225.6796,225.7581,225.5914,225.7287,14123.0
2022-07-19 15:00:00,230.27,230.27,230.08,230.15,48549.0,225.7385,225.7385,225.5522,225.6208,48549.0
2022-07-19 15:05:00,230.14,230.55,230.12,230.55,17119.0,225.611,226.013,225.5914,226.013,17119.0
2022-07-19 15:10:00,230.54,230.54,230.26,230.36,17497.0,226.0031,226.0031,225.7287,225.8267,17497.0
2022-07-19 15:15:00,230.39,230.5,230.21,230.47,68838.0,225.8561,225.9639,225.6796,225.9345,68838.0
2022-07-19 15:20:00,230.48,230.5,230.19,230.31,24312.0,225.9443,225.9639,225.66,225.7777,24312.0
2022-07-19 15:25:00,230.34,230.49,230.31,230.36,20981.0,225.8071,225.9541,225.7777,225.8267,20981.0
2022-07-19 15:30:00,230.37,230.46,230.05,230.05,38898.0,225.8365,225.9247,225.5228,225.5228,38898.0
2022-07-19 15:35:00,230.08,230.37,230.05,230.37,40413.0,225.5522,225.8365,225.5228,225.8365,40413.0
2022-07-19 15:40:00,230.36,230.73,230.36,230.73,22838.0,225.8267,226.1894,225.8267,226.1894,22838.0
2022-07-19 15:45:00,230.72,230.85,230.58,230.6,23827.0,226.1796,226.307,226.0424,226.062,23827.0
2022-07-19 15:50:00,230.56,230.74,230.41,230.59,62460.0,226.0228,226.1992,225.8757,226.0522,62460.0
2022-07-19 15:55:00,230.59,230.98,230.59,230.65,146046.0,226.0522,226.4345,226.0522,226.111,146046.0
2022-07-20 09:30:00,230.87,231.17,230.57,231.11,30033.0,226.3267,226.6208,226.0326,226.5619,30033.0
2022-07-20 09:35:00,231.24,231.66,231.14,231.38,5819.0,226.6894,227.1011,226.5913,226.8266,5819.0
2022-07-20 09:40:00,231.34,231.63,231.3,231.62,15179.0,226.7874,227.0717,226.7482,227.0619,15179.0
2022-07-20 09:45:00,231.74,231.84,231.46,231.65,15988.0,227.1795,227.2776,226.905,227.0913,15988.0
2022-07-20 09:50:00,231.57,231.8,231.1,231.13,15832.0,227.0129,227.2384,226.5521,226.5815,15832.0
2022-07-20 09:55:00,231.13,231.27,230.65,230.72,17781.0,226.5815,226.7188,226.111,226.1796,17781.0
2022-07-20 10:00:00,230.76,231.0,230.61,230.9,8441.0,226.2188,226.4541,226.0718,226.3561,8441.0
2022-07-20 10:05:00,230.73,231.18,230.54,231.18,2408.0,226.1894,226.6306,226.0031,226.6306,2408.0
2022-07-20 10:10:00,231.31,231.61,231.25,231.59,9416.0,226.758,227.0521,226.6992,227.0325,9416.0
2022-07-20 10:15:00,231.6,231.6,231.25,231.43,1926.0,227.0423,227.0423,226.6992,226.8756,1926.0
2022-07-20 10:20:00,231.56,231.99,231.55,231.99,23625.0,227.0031,227.4246,226.9933,227.4246,23625.0
2022-07-20 10:25:00,232.02,232.51,231.91,232.51,4375.0,227.454,227.9344,227.3462,227.9344,4375.0
2022-07-20 10:30:00,232.53,233.08,232.46,232.96,10021.0,227.954,228.4932,227.8854,228.3755,10021.0
2022-07-20 10:35:00,232.94,233.23,232.91,233.07,9118.0,228.3559,228.6402,228.3265,228.4834,9118.0
2022-07-20 10:40:00,232.96,233.01,232.78,233.01,9059.0,228.3755,228.4245,228.1991,228.4245,9059.0
2022-07-20 10:45:00,233.0,233.56,233.0,233.5,9114.0,228.4147,228.9637,228.4147,228.9049,9114.0
2022-07-20 10:50:00,233.49,234.06,233.49,233.9,24291.0,228.8951,229.4539,228.8951,229.297,24291.0
2022-07-20 10:55:00,233.91,234.16,233.79,234.16,36656.0,229.3068,229.5519,229.1892,229.5519,36656.0
2022-07-20 11:00:00,234.09,234.09,233.53,233.65,7086.0,229.4833,229.4833,228.9343,229.0519,7086.0
2022-07-20 11:05:00,233.59,233.68,233.52,233.6,3744.0,228.9931,229.0814,228.9245,229.0029,3744.0
2022-07-20 11:10:00,233.68,233.68,233.48,233.55,5716.0,229.0814,229.0814,228.8853,228.9539,5716.0
2022-07-20 11:15:00,233.52,233.61,233.41,233.52,3561.0,228.9245,229.0127,228.8167,228.9245,3561.0
2022-07-20 11:20:00,233.5,233.5,233.28,233.35,1758.0,228.9049,228.9049,228.6892,228.7579,1758.0
2022-07-20 11:25:00,233.42,233.8,233.4,233.77,6980.0,228.8265,229.199,228.8069,229.1696,6980.0
2022-07-20 11:30:00,233.7,233.91,233.66,233.91,9742.0,229.101,229.3068,229.0618,229.3068,9742.0
2022-07-20 11:35:00,233.88,234.07,233.59,233.73,6496.0,229.2774,229.4637,228.9931,229.1304,6496.0
2022-07-20 11:40:00,233.64,233.84,233.6,233.84,43616.0,229.0421,229.2382,229.0029,229.2382,43616.0
2022-07-20 11:45:00,233.81,233.92,233.81,233.81,4647.0,229.2088,229.3166,229.2088,229.2088,4647.0
2022-07-20 11:50:00,233.98,234.27,233.98,234.21,8948.0,229.3755,229.6597,229.3755,229.6009,8948.0
2022-07-20 11:55:00,234.16,234.21,234.06,234.07,6229.0,229.5519,229.6009,229.4539,229.4637,6229.0
2022-07-20 12:00:00,234.07,234.25,234.02,234.2,9776.0,229.4637,229.6401,229.4147,229.5911,9776.0
2022-07-20 12:05:00,234.21,234.48,234.16,234.38,11446.0,229.6009,229.8656,229.5519,229.7676,11446.0
2022-07-20 12:10:00,234.38,234.45,234.3,234.43,4327.0,229.7676,229.8362,229.6892,229.8166,4327.0
2022-07-20 12:15:00,234.45,234.46,234.1,234.36,14499.0,229.8362,229.846,229.4931,229.748,14499.0
2022-07-20 12:20:00,234.39,234.39,234.22,234.26,1749.0,229.7774,229.7774,229.6107,229.6499,1749.0
2022-07-20 12:25:00,234.29,234.29,233.94,233.94,3619.0,229.6794,229.6794,229.3362,229.3362,3619.0
2022-07-20 12:30:00,233.99,234.2,233.97,234.18,6333.0,229.3853,229.5911,229.3656,229.5715,6333.0
2022-07-20 12:35:00,234.19,234.4,234.18,234.2,5268.0,229.5813,229.7872,229.5715,229.5911,5268.0
2022-07-20 12:40:00,234.27,234.28,233.25,233.28,5820.0,229.6597,229.6695,228.6598,228.6892,5820.0
2022-07-20 12:45:00,233.15,233.15,232.57,232.75,4704.0,228.5618,228.5618,227.9932,228.1697,4704.0
2022-07-20 12:50:00,232.67,233.36,232.66,233.24,6731.0,228.0912,228.7677,228.0814,228.65,6731.0
2022-07-20 12:55:00,233.24,233.58,233.19,233.48,7334.0,228.65,228.9833,228.601,228.8853,7334.0
2022-07-20 13:00:00,233.45,233.53,232.75,232.92,37719.0,228.8559,228.9343,228.1697,228.3363,37719.0
2022-07-20 13:05:00,232.74,233.01,232.27,232.57,15490.0,228.1599,228.4245,227.6991,227.9932,15490.0
2022-07-20 13:10:00,232.4,232.41,231.89,232.04,7326.0,227.8265,227.8363,227.3266,227.4736,7326.0
2022-07-20 13:15:00,232.1,232.37,231.91,232.32,9916.0,227.5324,227.7971,227.3462,227.7481,9916.0
2022-07-20 13:20:00,232.4,232.4,232.08,232.25,5887.0,227.8265,227.8265,227.5128,227.6795,5887.0
2022-07-20 13:25:00,232.2,232.76,232.15,232.76,20135.0,227.6305,228.1795,227.5815,228.1795,20135.0
2022-07-20 13:30:00,232.76,233.19,232.7,232.98,14586.0,228.1795,228.601,228.1206,228.3951,14586.0
2022-07-20 13:35:00,232.96,233.03,232.74,233.03,17525.0,228.3755,228.4441,228.1599,228.4441,17525.0
2022-07-20 13:40:00,233.04,233.09,232.94,232.97,12511.0,228.454,228.503,228.3559,228.3853,12511.0
2022-07-20 13:45:00,232.95,233.01,232.55,232.55,8360.0,228.3657,228.4245,227.9736,227.9736,8360.0
2022-07-20 13:50:00,232.59,232.72,232.55,232.68,8775.0,228.0128,228.1402,227.9736,228.101,8775.0
2022-07-20 13:55:00,232.6,232.61,231.99,232.03,40983.0,228.0226,228.0324,227.4246,227.4638,40983.0
2022-07-20 14:00:00,232.17,232.56,232.16,232.51,8278.0,227.6011,227.9834,227.5913,227.9344,8278.0
2022-07-20 14:05:00,232.51,232.68,232.49,232.68,1843.0,227.9344,228.101,227.9148,228.101,1843.0
2022-07-20 14:10:00,232.69,232.69,232.47,232.67,17642.0,228.1108,228.1108,227.8952,228.0912,17642.0
2022-07-20 14:15:00,232.48,232.75,232.34,232.52,3837.0,227.905,228.1697,227.7677,227.9442,3837.0
2022-07-20 14:20:00,232.69,233.04,232.66,233.04,3888.0,228.1108,228.454,228.0814,228.454,3888.0
2022-07-20 14:25:00,233.03,233.34,233.02,233.31,10284.0,228.4441,228.748,228.4343,228.7186,10284.0
2022-07-20 14:30:00,233.21,233.37,233.03,233.33,83119.0,228.6206,228.7775,228.4441,228.7382,83119.0
2022-07-20 14:35:00,233.28,233.46,233.24,233.45,25882.0,228.6892,228.8657,228.65,228.8559,25882.0
2022-07-20 14:40:00,233.48,233.48,233.29,233.39,8287.0,228.8853,228.8853,228.699,228.7971,8287.0
2022-07-20 14:45:00,233.4,233.5,233.32,233.47,7012.0,228.8069,228.9049,228.7284,228.8755,7012.0
2022-07-20 14:50:00,233.48,233.5,233.01,233.04,5065.0,228.8853,228.9049,228.4245,228.454,5065.0
2022-07-20 14:55:00,232.87,233.34,232.77,233.3,7532.0,228.2873,228.748,228.1893,228.7088,7532.0
2022-07-20 15:00:00,233.32,233.8,233.32,233.8,51414.0,228.7284,229.199,228.7284,229.199,51414.0
2022-07-20 15:05:00,233.81,234.02,233.63,233.64,15717.0,229.2088,229.4147,229.0323,229.0421,15717.0
2022-07-20 15:10:00,233.79,233.93,233.74,233.8,7754.0,229.1892,229.3264,229.1402,229.199,7754.0
2022-07-20 15:15:00,233.78,234.03,233.68,233.93,6985.0,229.1794,229.4245,229.0814,229.3264,6985.0
2022-07-20 15:20:00,233.94,234.0,233.69,233.8,38881.0,229.3362,229.3951,229.0912,229.199,38881.0
2022-07-20 15:25:00,233.8,234.09,233.8,234.09,20370.0,229.199,229.4833,229.199,229.4833,20370.0
2022-07-20 15:30:00,234.11,234.15,233.62,233.68,65359.0,229.5029,229.5421,229.0225,229.0814,65359.0
2022-07-20 15:35:00,233.67,233.75,233.53,233.59,22593.0,229.0716,229.15,228.9343,228.9931,22593.0
2022-07-20 15:40:00,233.61,233.97,233.58,233.91,29485.0,229.0127,229.3656,228.9833,229.3068,29485.0
2022-07-20 15:45:00,233.84,233.9,233.55,233.81,19363.0,229.2382,229.297,228.9539,229.2088,19363.0
2022-07-20 15:50:00,233.64,233.91,233.26,233.45,28702.0,229.0421,229.3068,228.6696,228.8559,28702.0
2022-07-20 15:55:00,233.5,233.57,233.31,233.45,58352.0,228.9049,228.9735,228.7186,228.8559,58352.0
2022-07-21 09:30:00,233.84,233.85,233.04,233.13,46623.0,229.2382,229.248,228.454,228.5422,46623.0
2022-07-21 09:35:00,233.02,233.67,232.53,233.67,18678.0,228.4343,229.0716,227.954,229.0716,18678.0
2022-07-21 09:40:00,233.56,233.85,233.28,233.42,17929.0,228.9637,229.248,228.6892,228.8265,17929.0
2022-07-21 09:45:00,233.03,234.0,232.9,233.76,17369.0,228.4441,229.3951,228.3167,229.1598,17369.0
2022-07-21 09:50:00,233.64,234.11,233.38,234.11,7333.0,229.0421,229.5029,228.7873,229.5029,7333.0
2022-07-21 09:55:00,234.18,234.21,233.89,234.01,8979.0,229.5715,229.6009,229.2872,229.4049,8979.0
2022-07-21 10:00:00,233.93,234.54,233.3,233.3,15827.0,229.3264,229.9244,228.7088,228.7088,15827.0
2022-07-21 10:05:00,233.2,233.58,232.93,233.26,70474.0,228.6108,228.9833,228.3461,228.6696,70474.0
2022-07-21 10:10:00,233.38,233.46,232.58,232.59,18929.0,228.7873,228.8657,228.003,228.0128,18929.0
2022-07-21 10:15:00,232.59,233.5,232.58,233.44,8606.0,228.0128,228.9049,228.003,228.8461,8606.0
2022-07-21 10:20:00,233.36,233.44,232.57,232.62,38131.0,228.7677,228.8461,227.9932,228.0422,38131.0
2022-07-21 10:25:00,232.64,232.65,231.84,232.22,14102.0,228.0618,228.0716,227.2776,227.6501,14102.0
2022-07-21 10:30:00,232.17,232.38,232.06,232.11,13969.0,227.6011,227.8069,227.4932,227.5423,13969.0
2022-07-21 10:35:00,232.04,232.78,232.04,232.72,19790.0,227.4736,228.1991,227.4736,228.1402,19790.0
2022-07-21 10:40:00,232.8,233.06,232.62,233.0,11354.0,228.2187,228.4736,228.0422,228.4147,11354.0
2022-07-21 10:45:00,233.09,233.09,232.76,232.76,17893.0,228.503,228.503,228.1795,228.1795,17893.0
2022-07-21 10:50:00,232.87,233.21,232.82,233.19,15360.0,228.2873,228.6206,228.2383,228.601,15360.0
2022-07-21 10:55:00,233.23,233.72,233.23,233.72,17514.0,228.6402,229.1206,228.6402,229.1206,17514.0
2022-07-21 11:00:00,233.58,234.11,233.51,234.11,8653.0,228.9833,229.5029,228.9147,229.5029,8653.0
2022-07-21 11:05:00,234.11,234.11,233.75,233.84,3948.0,229.5029,229.5029,229.15,229.2382,3948.0
2022-07-21 11:10:00,233.8,233.81,233.6,233.76,7309.0,229.199,229.2088,229.0029,229.1598,7309.0
2022-07-21 11:15:00,233.86,233.91,233.62,233.91,10200.0,229.2578,229.3068,229.0225,229.3068,10200.0
2022-07-21 11:20:00,233.75,233.75,233.43,233.56,5401.0,229.15,229.15,228.8363,228.9637,5401.0
2022-07-21 11:25:00,233.6,234.12,233.6,234.1,6084.0,229.0029,229.5127,229.0029,229.4931,6084.0
2022-07-21 11:30:00,234.04,234.65,233.88,234.64,14659.0,229.4343,230.0323,229.2774,230.0225,14659.0
2022-07-21 11:35:00,234.67,234.71,234.36,234.36,30573.0,230.0519,230.0911,229.748,229.748,30573.0
2022-07-21 11:40:00,234.34,234.56,234.3,234.45,28024.0,229.7284,229.944,229.6892,229.8362,28024.0
2022-07-21 11:45:00,234.4,234.57,234.2,234.2,24171.0,229.7872,229.9538,229.5911,229.5911,24171.0
2022-07-21 11:50:00,234.22,234.43,234.16,234.33,8683.0,229.6107,229.8166,229.5519,229.7186,8683.0
2022-07-21 11:55:00,234.34,234.64,234.33,234.63,6108.0,229.7284,230.0225,229.7186,230.0127,6108.0
2022-07-21 12:00:00,234.48,235.06,234.45,235.04,16310.0,229.8656,230.4342,229.8362,230.4146,16310.0
2022-07-21 12:05:00,235.06,235.53,234.99,235.53,13162.0,230.4342,230.895,230.3656,230.895,13162.0
2022-07-21 12:10:00,235.52,235.53,235.08,235.31,11332.0,230.8851,230.895,230.4538,230.6793,11332.0
2022-07-21 12:15:00,235.31,235.47,235.22,235.44,9776.0,230.6793,230.8361,230.5911,230.8067,9776.0
2022-07-21 12:20:00,235.43,235.57,235.32,235.56,10799.0,230.7969,230.9342,230.6891,230.9244,10799.0
2022-07-21 12:25:00,235.47,235.87,235.46,235.87,11269.0,230.8361,231.2283,230.8263,231.2283,11269.0
2022-07-21 12:30:00,235.87,236.11,235.85,235.91,7010.0,231.2283,231.4635,231.2087,231.2675,7010.0
2022-07-21 12:35:00,236.01,236.06,235.84,236.04,6529.0,231.3655,231.4145,231.1988,231.3949,6529.0
2022-07-21 12:40:00,235.98,236.05,235.84,235.84,12293.0,231.3361,231.4047,231.1988,231.1988,12293.0
2022-07-21 12:45:00,235.83,235.87,235.64,235.72,2462.0,231.189,231.2283,231.0028,231.0812,2462.0
2022-07-21 12:50:00,235.74,235.87,235.69,235.79,23223.0,231.1008,231.2283,231.0518,231.1498,23223.0
2022-07-21 12:55:00,235.84,235.96,235.74,235.88,28793.0,231.1988,231.3165,231.1008,231.2381,28793.0
2022-07-21 13:00:00,235.92,235.97,235.69,235.95,38491.0,231.2773,231.3263,231.0518,231.3067,38491.0
2022-07-21 13:05:00,235.9,236.08,235.8,235.94,9690.0,231.2577,231.4341,231.1596,231.2969,9690.0
2022-07-21 13:10:00,235.79,235.93,235.53,235.53,54522.0,231.1498,231.2871,230.895,230.895,54522.0
2022-07-21 13:15:00,235.51,235.86,235.51,235.77,10622.0,230.8753,231.2185,230.8753,231.1302,10622.0
2022-07-21 13:20:00,235.76,235.94,235.49,235.49,16929.0,231.1204,231.2969,230.8557,230.8557,16929.0
2022-07-21 13:25:00,235.45,235.52,235.3,235.49,15004.0,230.8165,230.8851,230.6695,230.8557,15004.0
2022-07-21 13:30:00,235.53,235.53,234.94,235.07,38456.0,230.895,230.895,230.3166,230.444,38456.0
2022-07-21 13:35:00,235.05,235.49,234.96,235.49,13677.0,230.4244,230.8557,230.3362,230.8557,13677.0
2022-07-21 13:40:00,235.48,235.71,235.48,235.67,6614.0,230.8459,231.0714,230.8459,231.0322,6614.0
2022-07-21 13:45:00,235.65,235.65,235.43,235.46,2529.0,231.0126,231.0126,230.7969,230.8263,2529.0
2022-07-21 13:50:00,235.34,235.45,235.08,235.16,11732.0,230.7087,230.8165,230.4538,230.5322,11732.0
2022-07-21 13:55:00,235.07,235.5,235.04,235.5,8668.0,230.444,230.8655,230.4146,230.8655,8668.0
2022-07-21 14:00:00,235.54,235.63,235.44,235.55,2060.0,230.9048,230.993,230.8067,230.9146,2060.0
2022-07-21 14:05:00,235.55,235.89,235.55,235.89,11123.0,230.9146,231.2479,230.9146,231.2479,11123.0
2022-07-21 14:10:00,235.89,236.01,235.8,236.01,3585.0,231.2479,231.3655,231.1596,231.3655,3585.0
2022-07-21 14:15:00,235.97,236.15,235.91,236.15,6311.0,231.3263,231.5027,231.2675,231.5027,6311.0
2022-07-21 14:20:00,236.04,236.11,236.01,236.05,24192.0,231.3949,231.4635,231.3655,231.4047,24192.0
2022-07-21 14:25:00,236.01,236.09,235.88,236.06,23818.0,231.3655,231.4439,231.2381,231.4145,23818.0
2022-07-21 14:30:00,236.04,236.07,235.73,235.82,6413.0,231.3949,231.4243,231.091,231.1792,6413.0
2022-07-21 14:35:00,235.76,235.95,235.57,235.95,15794.0,231.1204,231.3067,230.9342,231.3067,15794.0
2022-07-21 14:40:00,235.86,235.97,235.75,235.75,5598.0,231.2185,231.3263,231.1106,231.1106,5598.0
2022-07-21 14:45:00,235.65,235.79,235.5,235.79,13258.0,231.0126,231.1498,230.8655,231.1498,13258.0
2022-07-21 14:50:00,235.75,235.84,235.7,235.82,6489.0,231.1106,231.1988,231.0616,231.1792,6489.0
2022-07-21 14:55:00,235.86,236.06,235.84,235.95,14488.0,231.2185,231.4145,231.1988,231.3067,14488.0
2022-07-21 15:00:00,235.87,236.13,235.8,236.13,10839.0,231.2283,231.4831,231.1596,231.4831,10839.0
2022-07-21 15:05:00,236.15,236.47,236.1,236.47,43899.0,231.5027,231.8165,231.4537,231.8165,43899.0
2022-07-21 15:10:00,236.44,236.45,235.99,236.1,9327.0,231.787,231.7968,231.3459,231.4537,9327.0
2022-07-21 15:15:00,236.07,236.12,235.79,236.02,4681.0,231.4243,231.4733,231.1498,231.3753,4681.0
2022-07-21 15:20:00,235.94,236.01,235.85,236.01,8458.0,231.2969,231.3655,231.2087,231.3655,8458.0
2022-07-21 15:25:00,235.95,236.2,235.95,236.12,10049.0,231.3067,231.5518,231.3067,231.4733,10049.0
2022-07-21 15:30:00,236.06,236.27,236.0,236.18,18147.0,231.4145,231.6204,231.3557,231.5322,18147.0
2022-07-21 15:35:00,236.19,236.3,235.96,235.97,13675.0,231.542,231.6498,231.3165,231.3263,13675.0
2022-07-21 15:40:00,235.96,236.23,235.96,236.2,13151.0,231.3165,231.5812,231.3165,231.5518,13151.0
2022-07-21 15:45:00,236.18,236.28,236.06,236.2,18291.0,231.5322,231.6302,231.4145,231.5518,18291.0
2022-07-21 15:50:00,236.18,236.5,236.17,236.46,33379.0,231.5322,231.8459,231.5224,231.8066,33379.0
2022-07-21 15:55:00,236.42,236.7,236.38,236.64,263094.0,231.7674,232.0419,231.7282,231.9831,263094.0
2022-07-22 09:30:00,236.57,236.81,236.06,236.24,36039.0,231.9145,232.1498,231.4145,231.591,36039.0
2022-07-22 09:35:00,235.98,237.08,235.91,237.08,15565.0,231.3361,232.4144,231.2675,232.4144,15565.0
2022-07-22 09:40:00,237.2,237.2,236.83,236.9,8292.0,232.5321,232.5321,232.1694,232.238,8292.0
2022-07-22 09:45:00,236.9,237.3,236.47,237.3,13626.0,232.238,232.6301,231.8165,232.6301,13626.0
2022-07-22 09:50:00,237.31,237.86,236.59,236.59,10929.0,232.6399,233.1791,231.9341,231.9341,10929.0
2022-07-22 09:55:00,236.6,236.6,236.13,236.16,11805.0,231.9439,231.9439,231.4831,231.5126,11805.0
2022-07-22 10:00:00,235.95,236.05,235.65,235.94,13721.0,231.3067,231.4047,231.0126,231.2969,13721.0
2022-07-22 10:05:00,235.94,235.94,235.45,235.66,13864.0,231.2969,231.2969,230.8165,231.0224,13864.0
2022-07-22 10:10:00,235.74,236.45,235.74,236.29,16498.0,231.1008,231.7968,231.1008,231.64,16498.0
2022-07-22 10:15:00,236.32,236.63,236.31,236.52,19595.0,231.6694,231.9733,231.6596,231.8655,19595.0
2022-07-22 10:20:00,236.47,236.47,235.95,236.06,5400.0,231.8165,231.8165,231.3067,231.4145,5400.0
2022-07-22 10:25:00,235.98,236.29,235.68,236.12,2762.0,231.3361,231.64,231.042,231.4733,2762.0
2022-07-22 10:30:00,236.21,236.46,235.94,235.94,95659.0,231.5616,231.8066,231.2969,231.2969,95659.0
2022-07-22 10:35:00,235.98,236.12,235.8,235.91,9630.0,231.3361,231.4733,231.1596,231.2675,9630.0
2022-07-22 10:40:00,235.93,236.29,235.82,235.98,13216.0,231.2871,231.64,231.1792,231.3361,13216.0
2022-07-22 10:45:00,235.93,236.14,235.78,235.94,10638.0,231.2871,231.4929,231.14,231.2969,10638.0
2022-07-22 10:50:00,236.03,236.54,235.91,236.5,7919.0,231.3851,231.8851,231.2675,231.8459,7919.0
2022-07-22 10:55:00,236.49,236.53,236.04,236.08,7515.0,231.8361,231.8753,231.3949,231.4341,7515.0
2022-07-22 11:00:00,236.07,236.17,235.29,235.33,9270.0,231.4243,231.5224,230.6597,230.6989,9270.0
2022-07-22 11:05:00,235.25,235.57,235.25,235.51,11234.0,230.6205,230.9342,230.6205,230.8753,11234.0
2022-07-22 11:10:00,235.43,235.72,235.43,235.71,6666.0,230.7969,231.0812,230.7969,231.0714,6666.0
2022-07-22 11:15:00,235.58,235.69,235.36,235.6,5483.0,230.944,231.0518,230.7283,230.9636,5483.0
2022-07-22 11:20:00,235.56,235.58,234.67,234.67,11011.0,230.9244,230.944,230.0519,230.0519,11011.0
2022-07-22 11:25:00,234.67,234.86,234.65,234.8,7602.0,230.0519,230.2381,230.0323,230.1793,7602.0
2022-07-22 11:30:00,234.62,234.62,234.11,234.14,16730.0,230.0029,230.0029,229.5029,229.5323,16730.0
2022-07-22 11:35:00,234.1,234.17,233.52,233.87,24767.0,229.4931,229.5617,228.9245,229.2676,24767.0
2022-07-22 11:40:00,233.9,234.15,233.67,233.71,5766.0,229.297,229.5421,229.0716,229.1108,5766.0
2022-07-22 11:45:00,233.83,234.15,233.79,234.15,4317.0,229.2284,229.5421,229.1892,229.5421,4317.0
2022-07-22 11:50:00,234.02,234.37,233.96,234.33,9946.0,229.4147,229.7578,229.3558,229.7186,9946.0
2022-07-22 11:55:00,234.2,234.24,234.04,234.21,3317.0,229.5911,229.6303,229.4343,229.6009,3317.0
2022-07-22 12:00:00,234.35,234.42,233.98,234.07,8515.0,229.7382,229.8068,229.3755,229.4637,8515.0
2022-07-22 12:05:00,234.03,234.16,233.82,233.82,5631.0,229.4245,229.5519,229.2186,229.2186,5631.0
2022-07-22 12:10:00,233.74,233.78,233.39,233.51,7083.0,229.1402,229.1794,228.7971,228.9147,7083.0
2022-07-22 12:15:00,233.49,233.8,233.49,233.61,7324.0,228.8951,229.199,228.8951,229.0127,7324.0
2022-07-22 12:20:00,233.61,233.69,233.41,233.51,14288.0,229.0127,229.0912,228.8167,228.9147,14288.0
2022-07-22 12:25:00,233.47,233.8,233.34,233.77,7554.0,228.8755,229.199,228.748,229.1696,7554.0
2022-07-22 12:30:00,233.74,234.18,233.69,234.18,13377.0,229.1402,229.5715,229.0912,229.5715,13377.0
2022-07-22 12:35:00,234.08,234.13,233.83,233.92,6109.0,229.4735,229.5225,229.2284,229.3166,6109.0
2022-07-22 12:40:00,233.94,234.05,233.65,233.66,6660.0,229.3362,229.4441,229.0519,229.0618,6660.0
2022-07-22 12:45:00,233.66,234.04,233.64,233.81,7445.0,229.0618,229.4343,229.0421,229.2088,7445.0
2022-07-22 12:50:00,233.71,233.94,233.71,233.91,4109.0,229.1108,229.3362,229.1108,229.3068,4109.0
2022-07-22 12:55:00,233.88,233.88,233.57,233.66,8070.0,229.2774,229.2774,228.9735,229.0618,8070.0
2022-07-22 13:00:00,233.62,233.63,233.17,233.22,6208.0,229.0225,229.0323,228.5814,228.6304,6208.0
2022-07-22 13:05:00,233.29,233.46,233.29,233.43,10750.0,228.699,228.8657,228.699,228.8363,10750.0
2022-07-22 13:10:00,233.33,233.4,233.19,233.19,4268.0,228.7382,228.8069,228.601,228.601,4268.0
2022-07-22 13:15:00,233.15,233.3,232.96,232.98,26190.0,228.5618,228.7088,228.3755,228.3951,26190.0
2022-07-22 13:20:00,233.01,233.27,232.85,232.85,38773.0,228.4245,228.6794,228.2677,228.2677,38773.0
2022-07-22 13:25:00,232.8,233.04,232.77,232.97,6080.0,228.2187,228.454,228.1893,228.3853,6080.0
2022-07-22 13:30:00,232.92,232.92,232.61,232.66,9480.0,228.3363,228.3363,228.0324,228.0814,9480.0
2022-07-22 13:35:00,232.51,232.66,232.38,232.66,11437.0,227.9344,228.0814,227.8069,228.0814,11437.0
2022-07-22 13:40:00,232.7,232.77,232.47,232.77,4156.0,228.1206,228.1893,227.8952,228.1893,4156.0
2022-07-22 13:45:00,232.78,232.95,232.68,232.81,6829.0,228.1991,228.3657,228.101,228.2285,6829.0
2022-07-22 13:50:00,232.77,232.77,232.54,232.65,3609.0,228.1893,228.1893,227.9638,228.0716,3609.0
2022-07-22 13:55:00,232.7,232.97,232.68,232.89,43767.0,228.1206,228.3853,228.101,228.3069,43767.0
2022-07-22 14:00:00,232.68,232.7,232.32,232.39,5889.0,228.101,228.1206,227.7481,227.8167,5889.0
2022-07-22 14:05:00,232.32,232.45,232.25,232.28,12440.0,227.7481,227.8756,227.6795,227.7089,12440.0
2022-07-22 14:10:00,232.29,232.3,232.13,232.24,7504.0,227.7187,227.7285,227.5619,227.6697,7504.0
2022-07-22 14:15:00,232.24,232.64,232.24,232.57,9503.0,227.6697,228.0618,227.6697,227.9932,9503.0
2022-07-22 14:20:00,232.57,232.62,232.42,232.42,12357.0,227.9932,228.0422,227.8462,227.8462,12357.0
2022-07-22 14:25:00,232.42,232.54,232.26,232.49,12771.0,227.8462,227.9638,227.6893,227.9148,12771.0
2022-07-22 14:30:00,232.46,232.78,232.13,232.64,8473.0,227.8854,228.1991,227.5619,228.0618,8473.0
2022-07-22 14:35:00,232.62,232.71,232.32,232.45,8615.0,228.0422,228.1304,227.7481,227.8756,8615.0
2022-07-22 14:40:00,232.41,232.43,232.28,232.28,5664.0,227.8363,227.856,227.7089,227.7089,5664.0
2022-07-22 14:45:00,232.31,232.57,232.26,232.56,9508.0,227.7383,227.9932,227.6893,227.9834,9508.0
2022-07-22 14:50:00,232.57,232.79,232.43,232.71,62656.0,227.9932,228.2089,227.856,228.1304,62656.0
2022-07-22 14:55:00,232.75,232.97,232.68,232.82,9154.0,228.1697,228.3853,228.101,228.2383,9154.0
2022-07-22 15:00:00,232.78,232.99,232.68,232.84,3266.0,228.1991,228.4049,228.101,228.2579,3266.0
2022-07-22 15:05:00,232.85,232.9,232.52,232.65,11505.0,228.2677,228.3167,227.9442,228.0716,11505.0
2022-07-22 15:10:00,232.61,233.27,232.57,233.27,29416.0,228.0324,228.6794,227.9932,228.6794,29416.0
2022-07-22 15:15:00,233.16,233.23,233.02,233.15,4283.0,228.5716,228.6402,228.4343,228.5618,4283.0
2022-07-22 15:20:00,233.21,233.56,233.2,233.55,5076.0,228.6206,228.9637,228.6108,228.9539,5076.0
2022-07-22 15:25:00,233.57,233.6,233.29,233.56,11912.0,228.9735,229.0029,228.699,228.9637,11912.0
2022-07-22 15:30:00,233.6,233.62,233.24,233.24,6060.0,229.0029,229.0225,228.65,228.65,6060.0
2022-07-22 15:35:00,233.18,233.28,233.01,233.01,6360.0,228.5912,228.6892,228.4245,228.4245,6360.0
2022-07-22 15:40:00,233.11,233.28,233.02,233.05,5507.0,228.5226,228.6892,228.4343,228.4638,5507.0
2022-07-22 15:45:00,233.17,233.17,232.73,232.98,5849.0,228.5814,228.5814,228.1501,228.3951,5849.0
2022-07-22 15:50:00,233.0,233.25,232.92,233.07,13672.0,228.4147,228.6598,228.3363,228.4834,13672.0
2022-07-22 15:55:00,233.14,233.52,233.14,233.52,13597.0,228.552,228.9245,228.552,228.9245,13597.0
2022-07-25 09:30:00,233.6,233.79,233.36,233.49,28683.0,229.0029,229.1892,228.7677,228.8951,28683.0
2022-07-25 09:35:00,233.15,233.15,232.32,232.5,8066.0,228.5618,228.5618,227.7481,227.9246,8066.0
2022-07-25 09:40:00,232.46,233.51,232.45,233.36,13229.0,227.8854,228.9147,227.8756,228.7677,13229.0
2022-07-25 09:45:00,233.5,233.5,233.0,233.02,7404.0,228.9049,228.9049,228.4147,228.4343,7404.0
2022-07-25 09:50:00,233.0,233.4,232.87,233.13,12409.0,228.4147,228.8069,228.2873,228.5422,12409.0
2022-07-25 09:55:00,233.08,233.54,233.08,233.25,3121.0,228.4932,228.9441,228.4932,228.6598,3121.0
2022-07-25 10:00:00,233.2,233.47,233.06,233.31,6454.0,228.6108,228.8755,228.4736,228.7186,6454.0
2022-07-25 10:05:00,233.09,233.16,232.64,232.99,13588.0,228.503,228.5716,228.0618,228.4049,13588.0
2022-07-25 10:10:00,232.93,233.29,232.82,232.82,22811.0,228.3461,228.699,228.2383,228.2383,22811.0
2022-07-25 10:15:00,232.61,232.64,232.28,232.31,4502.0,228.0324,228.0618,227.7089,227.7383,4502.0
2022-07-25 10:20:00,232.37,232.7,232.37,232.4,6738.0,227.7971,228.1206,227.7971,227.8265,6738.0
2022-07-25 10:25:00,232.41,232.55,231.76,232.37,41059.0,227.8363,227.9736,227.1991,227.7971,41059.0
2022-07-25 10:30:00,232.27,232.61,232.18,232.39,6794.0,227.6991,228.0324,227.6109,227.8167,6794.0
2022-07-25 10:35:00,232.41,232.48,231.99,232.41,6046.0,227.8363,227.905,227.4246,227.8363,6046.0
2022-07-25 10:40:00,232.32,232.88,232.16,232.81,13919.0,227.7481,228.2971,227.5913,228.2285,13919.0
2022-07-25 10:45:00,232.8,232.98,232.66,232.79,31053.0,228.2187,228.3951,228.0814,228.2089,31053.0
2022-07-25 10:50:00,232.88,232.88,232.71,232.74,2657.0,228.2971,228.2971,228.1304,228.1599,2657.0
2022-07-25 10:55:00,232.75,233.04,232.71,232.78,6800.0,228.1697,228.454,228.1304,228.1991,6800.0
2022-07-25 11:00:00,232.68,232.86,232.62,232.77,9436.0,228.101,228.2775,228.0422,228.1893,9436.0
2022-07-25 11:05:00,232.73,232.91,232.41,232.83,298662.0,228.1501,228.3265,227.8363,228.2481,298662.0
2022-07-25 11:10:00,232.86,232.92,232.11,232.14,13993.0,228.2775,228.3363,227.5423,227.5717,13993.0
2022-07-25 11:15:00,232.14,232.28,232.01,232.19,3421.0,227.5717,227.7089,227.4442,227.6207,3421.0
2022-07-25 11:20:00,232.29,232.52,232.24,232.52,16678.0,227.7187,227.9442,227.6697,227.9442,16678.0
2022-07-25 11:25:00,232.46,232.83,232.39,232.83,7949.0,227.8854,228.2481,227.8167,228.2481,7949.0
2022-07-25 11:30:00,232.91,233.21,232.81,233.15,21933.0,228.3265,228.6206,228.2285,228.5618,21933.0
2022-07-25 11:35:00,233.23,233.27,232.99,233.02,22223.0,228.6402,228.6794,228.4049,228.4343,22223.0
2022-07-25 11:40:00,233.03,233.05,232.9,232.92,5127.0,228.4441,228.4638,228.3167,228.3363,5127.0
2022-07-25 11:45:00,233.06,233.31,233.06,233.12,26260.0,228.4736,228.7186,228.4736,228.5324,26260.0
2022-07-25 11:50:00,233.04,233.06,232.81,233.03,14039.0,228.454,228.4736,228.2285,228.4441,14039.0
2022-07-25 11:55:00,233.02,233.11,232.9,233.02,49859.0,228.4343,228.5226,228.3167,228.4343,49859.0
2022-07-25 12:00:00,233.02,233.2,232.78,233.2,6320.0,228.4343,228.6108,228.1991,228.6108,6320.0
2022-07-25 12:05:00,233.17,233.19,232.84,232.84,18071.0,228.5814,228.601,228.2579,228.2579,18071.0
2022-07-25 12:10:00,232.82,232.84,232.46,232.56,5811.0,228.2383,228.2579,227.8854,227.9834,5811.0
2022-07-25 12:15:00,232.55,232.59,232.34,232.58,39621.0,227.9736,228.0128,227.7677,228.003,39621.0
2022-07-25 12:20:00,232.57,232.63,232.41,232.57,20936.0,227.9932,228.052,227.8363,227.9932,20936.0
2022-07-25 12:25:00,232.52,232.74,232.48,232.74,6849.0,227.9442,228.1599,227.905,228.1599,6849.0
2022-07-25 12:30:00,232.7,233.07,232.7,233.03,13265.0,228.1206,228.4834,228.1206,228.4441,13265.0
2022-07-25 12:35:00,233.08,233.08,232.99,233.02,7919.0,228.4932,228.4932,228.4049,228.4343,7919.0
2022-07-25 12:40:00,233.12,233.31,233.11,233.2,6780.0,228.5324,228.7186,228.5226,228.6108,6780.0
2022-07-25 12:45:00,233.23,233.57,233.23,233.49,3079.0,228.6402,228.9735,228.6402,228.8951,3079.0
2022-07-25 12:50:00,233.51,233.51,233.22,233.28,3203.0,228.9147,228.9147,228.6304,228.6892,3203.0
2022-07-25 12:55:00,233.2,233.32,233.12,233.22,77357.0,228.6108,228.7284,228.5324,228.6304,77357.0
2022-07-25 13:00:00,233.14,233.35,233.12,233.27,19008.0,228.552,228.7579,228.5324,228.6794,19008.0
2022-07-25 13:05:00,233.22,233.38,233.07,233.38,15031.0,228.6304,228.7873,228.4834,228.7873,15031.0
2022-07-25 13:10:00,233.26,233.3,233.18,233.23,7885.0,228.6696,228.7088,228.5912,228.6402,7885.0
2022-07-25 13:15:00,233.09,233.21,233.09,233.17,9654.0,228.503,228.6206,228.503,228.5814,9654.0
2022-07-25 13:20:00,233.19,233.19,232.97,232.97,11906.0,228.601,228.601,228.3853,228.3853,11906.0
2022-07-25 13:25:00,232.92,232.95,232.81,232.86,1079.0,228.3363,228.3657,228.2285,228.2775,1079.0
2022-07-25 13:30:00,232.86,232.97,232.81,232.85,14726.0,228.2775,228.3853,228.2285,228.2677,14726.0
2022-07-25 13:35:00,232.78,232.86,232.52,232.52,4872.0,228.1991,228.2775,227.9442,227.9442,4872.0
2022-07-25 13:40:00,232.52,232.65,232.46,232.57,19783.0,227.9442,228.0716,227.8854,227.9932,19783.0
2022-07-25 13:45:00,232.56,232.65,232.49,232.5,20839.0,227.9834,228.0716,227.9148,227.9246,20839.0
2022-07-25 13:50:00,232.5,232.5,232.26,232.32,10323.0,227.9246,227.9246,227.6893,227.7481,10323.0
2022-07-25 13:55:00,232.27,232.32,232.24,232.26,19878.0,227.6991,227.7481,227.6697,227.6893,19878.0
2022-07-25 14:00:00,232.23,232.25,232.05,232.05,12521.0,227.6599,227.6795,227.4834,227.4834,12521.0
2022-07-25 14:05:00,232.05,232.29,232.02,232.08,18354.0,227.4834,227.7187,227.454,227.5128,18354.0
2022-07-25 14:10:00,232.13,232.29,232.12,232.26,139269.0,227.5619,227.7187,227.5521,227.6893,139269.0
2022-07-25 14:15:00,232.24,232.24,231.97,232.06,44949.0,227.6697,227.6697,227.405,227.4932,44949.0
2022-07-25 14:20:00,232.0,232.17,231.9,232.13,17830.0,227.4344,227.6011,227.3364,227.5619,17830.0
2022-07-25 14:25:00,232.09,232.17,231.96,232.04,18753.0,227.5226,227.6011,227.3952,227.4736,18753.0
2022-07-25 14:30:00,232.04,232.13,231.91,232.07,10274.0,227.4736,227.5619,227.3462,227.503,10274.0
2022-07-25 14:35:00,232.06,232.28,232.06,232.15,23367.0,227.4932,227.7089,227.4932,227.5815,23367.0
2022-07-25 14:40:00,232.17,232.3,232.14,232.21,24847.0,227.6011,227.7285,227.5717,227.6403,24847.0
2022-07-25 14:45:00,232.22,232.23,231.76,231.89,17555.0,227.6501,227.6599,227.1991,227.3266,17555.0
2022-07-25 14:50:00,231.89,231.97,231.74,231.83,11743.0,227.3266,227.405,227.1795,227.2678,11743.0
2022-07-25 14:55:00,231.83,231.95,231.6,231.62,8972.0,227.2678,227.3854,227.0423,227.0619,8972.0
2022-07-25 15:00:00,231.66,231.88,231.45,231.47,11085.0,227.1011,227.3168,226.8952,226.9148,11085.0
2022-07-25 15:05:00,231.43,231.56,231.32,231.55,11625.0,226.8756,227.0031,226.7678,226.9933,11625.0
2022-07-25 15:10:00,231.57,231.6,231.37,231.52,5349.0,227.0129,227.0423,226.8168,226.9639,5349.0
2022-07-25 15:15:00,231.53,231.66,231.37,231.66,17139.0,226.9737,227.1011,226.8168,227.1011,17139.0
2022-07-25 15:20:00,231.57,231.9,231.57,231.87,14619.0,227.0129,227.3364,227.0129,227.307,14619.0
2022-07-25 15:25:00,231.84,231.9,231.64,231.64,2994.0,227.2776,227.3364,227.0815,227.0815,2994.0
2022-07-25 15:30:00,231.54,231.74,231.48,231.48,18768.0,226.9835,227.1795,226.9247,226.9247,18768.0
2022-07-25 15:35:00,231.53,231.97,231.49,231.94,55117.0,226.9737,227.405,226.9345,227.3756,55117.0
2022-07-25 15:40:00,231.91,232.01,231.84,231.99,16960.0,227.3462,227.4442,227.2776,227.4246,16960.0
2022-07-25 15:45:00,231.97,232.2,231.95,232.14,11366.0,227.405,227.6305,227.3854,227.5717,11366.0
2022-07-25 15:50:00,232.18,232.63,232.01,232.59,33382.0,227.6109,228.052,227.4442,228.0128,33382.0
2022-07-25 15:55:00,232.59,232.92,232.59,232.85,14631.0,228.0128,228.3363,228.0128,228.2677,14631.0
2022-07-26 09:30:00,231.36,231.6,230.59,230.68,46012.0,226.807,227.0423,226.0522,226.1404,46012.0
2022-07-26 09:35:00,230.52,230.74,230.29,230.52,14719.0,225.9835,226.1992,225.7581,225.9835,14719.0
2022-07-26 09:40:00,230.65,230.89,230.47,230.5,3809.0,226.111,226.3463,225.9345,225.9639,3809.0
2022-07-26 09:45:00,230.3,230.36,230.0,230.24,10128.0,225.7679,225.8267,225.4738,225.7091,10128.0
2022-07-26 09:50:00,230.28,230.69,230.28,230.68,3153.0,225.7483,226.1502,225.7483,226.1404,3153.0
2022-07-26 09:55:00,230.55,230.83,230.44,230.66,20510.0,226.013,226.2874,225.9051,226.1208,20510.0
2022-07-26 10:00:00,230.58,230.73,230.15,230.73,6808.0,226.0424,226.1894,225.6208,226.1894,6808.0
2022-07-26 10:05:00,230.63,230.95,230.63,230.79,12639.0,226.0914,226.4051,226.0914,226.2482,12639.0
2022-07-26 10:10:00,230.81,230.82,230.2,230.34,4619.0,226.2678,226.2776,225.6698,225.8071,4619.0
2022-07-26 10:15:00,230.3,230.5,230.14,230.14,3007.0,225.7679,225.9639,225.611,225.611,3007.0
2022-07-26 10:20:00,230.26,230.26,229.87,229.87,2582.0,225.7287,225.7287,225.3463,225.3463,2582.0
2022-07-26 10:25:00,229.89,230.06,229.82,229.92,6536.0,225.3659,225.5326,225.2973,225.3954,6536.0
2022-07-26 10:30:00,229.66,229.77,229.56,229.71,2672.0,225.1405,225.2483,225.0424,225.1895,2672.0
2022-07-26 10:35:00,229.62,229.81,229.62,229.81,1788.0,225.1013,225.2875,225.1013,225.2875,1788.0
2022-07-26 10:40:00,229.63,229.8,229.6,229.62,1950.0,225.1111,225.2777,225.0816,225.1013,1950.0
2022-07-26 10:45:00,229.76,229.87,229.72,229.85,2962.0,225.2385,225.3463,225.1993,225.3267,2962.0
2022-07-26 10:50:00,229.92,229.92,229.69,229.74,4490.0,225.3954,225.3954,225.1699,225.2189,4490.0
2022-07-26 10:55:00,229.63,229.98,229.61,229.93,5979.0,225.1111,225.4542,225.0915,225.4052,5979.0
2022-07-26 11:00:00,230.06,230.16,229.84,229.89,1613.0,225.5326,225.6306,225.3169,225.3659,1613.0
2022-07-26 11:05:00,229.71,229.72,229.44,229.61,4156.0,225.1895,225.1993,224.9248,225.0915,4156.0
2022-07-26 11:10:00,229.61,229.86,229.58,229.82,5649.0,225.0915,225.3365,225.062,225.2973,5649.0
2022-07-26 11:15:00,229.86,229.95,229.71,229.81,5594.0,225.3365,225.4248,225.1895,225.2875,5594.0
2022-07-26 11:20:00,229.75,229.82,229.54,229.54,5217.0,225.2287,225.2973,225.0228,225.0228,5217.0
2022-07-26 11:25:00,229.52,229.55,229.15,229.15,6207.0,225.0032,225.0326,224.6405,224.6405,6207.0
2022-07-26 11:30:00,229.15,229.16,228.99,229.15,2357.0,224.6405,224.6503,224.4837,224.6405,2357.0
2022-07-26 11:35:00,229.08,229.22,228.92,229.01,5935.0,224.5719,224.7091,224.415,224.5033,5935.0
2022-07-26 11:40:00,228.97,229.17,228.93,229.12,11164.0,224.464,224.6601,224.4248,224.6111,11164.0
2022-07-26 11:45:00,229.12,229.12,228.94,228.99,8606.0,224.6111,224.6111,224.4346,224.4837,8606.0
2022-07-26 11:50:00,228.85,228.95,228.53,228.53,6864.0,224.3464,224.4444,224.0327,224.0327,6864.0
2022-07-26 11:55:00,228.54,228.72,228.53,228.54,2571.0,224.0425,224.219,224.0327,224.0425,2571.0
2022-07-26 12:00:00,228.56,228.75,228.48,228.75,3961.0,224.0621,224.2484,223.9837,224.2484,3961.0
2022-07-26 12:05:00,228.78,228.79,228.53,228.56,4052.0,224.2778,224.2876,224.0327,224.0621,4052.0
2022-07-26 12:10:00,228.69,228.69,228.46,228.6,7601.0,224.1896,224.1896,223.9641,224.1013,7601.0
2022-07-26 12:15:00,228.63,228.82,228.63,228.67,3752.0,224.1307,224.317,224.1307,224.1699,3752.0
2022-07-26 12:20:00,228.7,228.81,228.49,228.81,2401.0,224.1994,224.3072,223.9935,224.3072,2401.0
2022-07-26 12:25:00,228.78,228.89,228.67,228.87,22789.0,224.2778,224.3856,224.1699,224.366,22789.0
2022-07-26 12:30:00,228.92,229.06,228.88,229.06,15810.0,224.415,224.5523,224.3758,224.5523,15810.0
2022-07-26 12:35:00,229.13,229.15,228.87,228.87,2881.0,224.6209,224.6405,224.366,224.366,2881.0
2022-07-26 12:40:00,228.84,228.84,228.6,228.61,12271.0,224.3366,224.3366,224.1013,224.1111,12271.0
2022-07-26 12:45:00,228.62,228.81,228.51,228.74,11586.0,224.1209,224.3072,224.0131,224.2386,11586.0
2022-07-26 12:50:00,228.8,229.01,228.8,229.01,7484.0,224.2974,224.5033,224.2974,224.5033,7484.0
2022-07-26 12:55:00,228.99,229.04,228.97,229.03,4844.0,224.4837,224.5327,224.464,224.5229,4844.0
2022-07-26 13:00:00,228.99,229.24,228.91,229.13,6053.0,224.4837,224.7287,224.4052,224.6209,6053.0
2022-07-26 13:05:00,229.23,229.29,229.09,229.29,5693.0,224.7189,224.7777,224.5817,224.7777,5693.0
2022-07-26 13:10:00,229.33,229.45,229.18,229.2,9366.0,224.817,224.9346,224.6699,224.6895,9366.0
2022-07-26 13:15:00,229.11,229.18,228.97,228.98,4367.0,224.6013,224.6699,224.464,224.4738,4367.0
2022-07-26 13:20:00,229.03,229.27,228.98,229.18,7416.0,224.5229,224.7581,224.4738,224.6699,7416.0
2022-07-26 13:25:00,229.19,229.38,229.08,229.38,7434.0,224.6797,224.866,224.5719,224.866,7434.0
2022-07-26 13:30:00,229.39,229.39,228.92,229.0,6870.0,224.8758,224.8758,224.415,224.4935,6870.0
2022-07-26 13:35:00,228.95,229.03,228.84,228.87,6062.0,224.4444,224.5229,224.3366,224.366,6062.0
2022-07-26 13:40:00,228.87,228.99,228.82,228.99,4106.0,224.366,224.4837,224.317,224.4837,4106.0
2022-07-26 13:45:00,228.96,228.96,228.79,228.8,8313.0,224.4542,224.4542,224.2876,224.2974,8313.0
2022-07-26 13:50:00,228.83,228.93,228.8,228.91,2372.0,224.3268,224.4248,224.2974,224.4052,2372.0
2022-07-26 13:55:00,228.9,228.95,228.78,228.79,5891.0,224.3954,224.4444,224.2778,224.2876,5891.0
2022-07-26 14:00:00,228.8,229.27,228.8,229.27,23467.0,224.2974,224.7581,224.2974,224.7581,23467.0
2022-07-26 14:05:00,229.31,229.51,228.84,228.84,18904.0,224.7974,224.9934,224.3366,224.3366,18904.0
2022-07-26 14:10:00,228.89,229.04,228.86,228.88,4645.0,224.3856,224.5327,224.3562,224.3758,4645.0
2022-07-26 14:15:00,228.84,228.86,228.56,228.62,14445.0,224.3366,224.3562,224.0621,224.1209,14445.0
2022-07-26 14:20:00,228.66,228.69,228.58,228.69,32265.0,224.1601,224.1896,224.0817,224.1896,32265.0
2022-07-26 14:25:00,228.68,228.68,228.35,228.37,1856.0,224.1798,224.1798,223.8562,223.8759,1856.0
2022-07-26 14:30:00,228.31,228.37,228.27,228.29,8684.0,223.817,223.8759,223.7778,223.7974,8684.0
2022-07-26 14:35:00,228.3,228.36,228.17,228.17,18732.0,223.8072,223.8661,223.6798,223.6798,18732.0
2022-07-26 14:40:00,228.21,228.38,228.21,228.36,6359.0,223.719,223.8857,223.719,223.8661,6359.0
2022-07-26 14:45:00,228.38,228.43,228.24,228.25,16794.0,223.8857,223.9347,223.7484,223.7582,16794.0
2022-07-26 14:50:00,228.24,228.56,228.21,228.56,4454.0,223.7484,224.0621,223.719,224.0621,4454.0
2022-07-26 14:55:00,228.47,228.59,228.36,228.56,14670.0,223.9739,224.0915,223.8661,224.0621,14670.0
2022-07-26 15:00:00,228.56,228.61,228.22,228.3,32857.0,224.0621,224.1111,223.7288,223.8072,32857.0
2022-07-26 15:05:00,228.29,228.32,228.08,228.13,20278.0,223.7974,223.8268,223.5916,223.6406,20278.0
2022-07-26 15:10:00,228.16,228.55,228.14,228.48,9448.0,223.67,224.0523,223.6504,223.9837,9448.0
2022-07-26 15:15:00,228.53,228.62,228.5,228.52,2880.0,224.0327,224.1209,224.0033,224.0229,2880.0
2022-07-26 15:20:00,228.57,228.68,228.53,228.53,2545.0,224.0719,224.1798,224.0327,224.0327,2545.0
2022-07-26 15:25:00,228.53,228.55,228.41,228.49,15777.0,224.0327,224.0523,223.9151,223.9935,15777.0
2022-07-26 15:30:00,228.53,228.69,228.45,228.57,7418.0,224.0327,224.1896,223.9543,224.0719,7418.0
2022-07-26 15:35:00,228.6,228.75,228.48,228.75,12658.0,224.1013,224.2484,223.9837,224.2484,12658.0
2022-07-26 15:40:00,228.76,228.81,228.47,228.52,22622.0,224.2582,224.3072,223.9739,224.0229,22622.0
2022-07-26 15:45:00,228.55,228.59,228.27,228.39,10486.0,224.0523,224.0915,223.7778,223.8955,10486.0
2022-07-26 15:50:00,228.46,228.85,228.34,228.85,18549.0,223.9641,224.3464,223.8464,224.3464,18549.0
2022-07-26 15:55:00,228.98,229.08,228.51,228.63,44239.0,224.4738,224.5719,224.0131,224.1307,44239.0
2022-07-27 09:30:00,231.93,232.1,231.47,231.81,10816.0,227.3658,227.5324,226.9148,227.2482,10816.0
2022-07-27 09:35:00,231.88,232.53,231.87,232.53,12701.0,227.3168,227.954,227.307,227.954,12701.0
2022-07-27 09:40:00,232.58,233.01,232.52,232.98,8091.0,228.003,228.4245,227.9442,228.3951,8091.0
2022-07-27 09:45:00,232.86,233.38,232.86,233.22,5738.0,228.2775,228.7873,228.2775,228.6304,5738.0
2022-07-27 09:50:00,233.23,233.23,232.89,233.0,7827.0,228.6402,228.6402,228.3069,228.4147,7827.0
2022-07-27 09:55:00,232.94,233.13,232.94,233.03,6843.0,228.3559,228.5422,228.3559,228.4441,6843.0
2022-07-27 10:00:00,232.91,233.18,232.81,233.18,2866.0,228.3265,228.5912,228.2285,228.5912,2866.0
2022-07-27 10:05:00,233.25,233.5,233.03,233.12,10419.0,228.6598,228.9049,228.4441,228.5324,10419.0
2022-07-27 10:10:00,233.29,233.51,233.21,233.48,6187.0,228.699,228.9147,228.6206,228.8853,6187.0
2022-07-27 10:15:00,233.5,233.75,233.45,233.6,42216.0,228.9049,229.15,228.8559,229.0029,42216.0
2022-07-27 10:20:00,233.77,233.77,233.35,233.37,9324.0,229.1696,229.1696,228.7579,228.7775,9324.0
2022-07-27 10:25:00,233.39,233.52,233.26,233.4,3036.0,228.7971,228.9245,228.6696,228.8069,3036.0
2022-07-27 10:30:00,233.46,233.48,233.09,233.14,33397.0,228.8657,228.8853,228.503,228.552,33397.0
2022-07-27 10:35:00,233.17,233.42,233.12,233.34,17392.0,228.5814,228.8265,228.5324,228.748,17392.0
2022-07-27 10:40:00,233.47,233.48,233.02,233.15,40470.0,228.8755,228.8853,228.4343,228.5618,40470.0
2022-07-27 10:45:00,233.13,233.35,233.07,233.35,12847.0,228.5422,228.7579,228.4834,228.7579,12847.0
2022-07-27 10:50:00,233.32,233.55,233.26,233.47,8710.0,228.7284,228.9539,228.6696,228.8755,8710.0
2022-07-27 10:55:00,233.46,233.65,233.43,233.57,7622.0,228.8657,229.0519,228.8363,228.9735,7622.0
2022-07-27 11:00:00,233.64,234.0,233.64,233.79,13700.0,229.0421,229.3951,229.0421,229.1892,13700.0
2022-07-27 11:05:00,233.83,233.9,233.53,233.58,28091.0,229.2284,229.297,228.9343,228.9833,28091.0
2022-07-27 11:10:00,233.66,233.71,233.6,233.71,4603.0,229.0618,229.1108,229.0029,229.1108,4603.0
2022-07-27 11:15:00,233.72,233.91,233.72,233.84,8049.0,229.1206,229.3068,229.1206,229.2382,8049.0
2022-07-27 11:20:00,233.73,233.79,233.44,233.44,5318.0,229.1304,229.1892,228.8461,228.8461,5318.0
2022-07-27 11:25:00,233.5,233.54,233.35,233.49,2750.0,228.9049,228.9441,228.7579,228.8951,2750.0
2022-07-27 11:30:00,233.64,233.83,233.61,233.82,7229.0,229.0421,229.2284,229.0127,229.2186,7229.0
2022-07-27 11:35:00,233.69,233.8,233.66,233.79,31753.0,229.0912,229.199,229.0618,229.1892,31753.0
2022-07-27 11:40:00,233.71,233.84,233.69,233.76,4698.0,229.1108,229.2382,229.0912,229.1598,4698.0
2022-07-27 11:45:00,233.77,233.9,233.67,233.79,4860.0,229.1696,229.297,229.0716,229.1892,4860.0
2022-07-27 11:50:00,233.81,234.0,233.76,233.87,9189.0,229.2088,229.3951,229.1598,229.2676,9189.0
2022-07-27 11:55:00,233.88,234.07,233.86,233.92,10870.0,229.2774,229.4637,229.2578,229.3166,10870.0
2022-07-27 12:00:00,233.93,234.1,233.84,234.01,43784.0,229.3264,229.4931,229.2382,229.4049,43784.0
2022-07-27 12:05:00,234.03,234.1,233.91,234.08,25521.0,229.4245,229.4931,229.3068,229.4735,25521.0
2022-07-27 12:10:00,234.06,234.13,233.9,234.09,19761.0,229.4539,229.5225,229.297,229.4833,19761.0
2022-07-27 12:15:00,234.1,234.14,234.05,234.14,14645.0,229.4931,229.5323,229.4441,229.5323,14645.0
2022-07-27 12:20:00,234.17,234.19,234.12,234.15,2620.0,229.5617,229.5813,229.5127,229.5421,2620.0
2022-07-27 12:25:00,234.16,234.36,234.16,234.17,10689.0,229.5519,229.748,229.5519,229.5617,10689.0
2022-07-27 12:30:00,234.19,234.19,234.08,234.12,6013.0,229.5813,229.5813,229.4735,229.5127,6013.0
2022-07-27 12:35:00,234.12,234.13,234.0,234.01,2874.0,229.5127,229.5225,229.3951,229.4049,2874.0
2022-07-27 12:40:00,233.93,234.01,233.77,233.84,6866.0,229.3264,229.4049,229.1696,229.2382,6866.0
2022-07-27 12:45:00,233.83,233.84,233.64,233.66,3644.0,229.2284,229.2382,229.0421,229.0618,3644.0
2022-07-27 12:50:00,233.82,233.82,233.75,233.75,2956.0,229.2186,229.2186,229.15,229.15,2956.0
2022-07-27 12:55:00,233.68,233.69,233.52,233.52,4384.0,229.0814,229.0912,228.9245,228.9245,4384.0
2022-07-27 13:00:00,233.63,233.63,233.44,233.52,1535.0,229.0323,229.0323,228.8461,228.9245,1535.0
2022-07-27 13:05:00,233.52,233.53,233.24,233.35,4059.0,228.9245,228.9343,228.65,228.7579,4059.0
2022-07-27 13:10:00,233.35,233.54,233.35,233.51,2087.0,228.7579,228.9441,228.7579,228.9147,2087.0
2022-07-27 13:15:00,233.56,233.56,233.43,233.44,3289.0,228.9637,228.9637,228.8363,228.8461,3289.0
2022-07-27 13:20:00,233.37,233.49,233.25,233.26,4218.0,228.7775,228.8951,228.6598,228.6696,4218.0
2022-07-27 13:25:00,233.35,233.44,233.31,233.43,6875.0,228.7579,228.8461,228.7186,228.8363,6875.0
2022-07-27 13:30:00,233.46,233.61,233.38,233.51,4918.0,228.8657,229.0127,228.7873,228.9147,4918.0
2022-07-27 13:35:00,233.49,233.57,233.4,233.45,6162.0,228.8951,228.9735,228.8069,228.8559,6162.0
2022-07-27 13:40:00,233.48,233.57,233.39,233.39,12712.0,228.8853,228.9735,228.7971,228.7971,12712.0
2022-07-27 13:45:00,233.33,233.67,233.33,233.57,4038.0,228.7382,229.0716,228.7382,228.9735,4038.0
2022-07-27 13:50:00,233.52,233.58,233.42,233.58,8595.0,228.9245,228.9833,228.8265,228.9833,8595.0
2022-07-27 13:55:00,233.58,233.65,233.38,233.46,15526.0,228.9833,229.0519,228.7873,228.8657,15526.0
2022-07-27 14:00:00,233.55,234.44,233.37,234.0,21244.0,228.9539,229.8264,228.7775,229.3951,21244.0
2022-07-27 14:05:00,233.85,233.9,233.01,233.24,10886.0,229.248,229.297,228.4245,228.65,10886.0
2022-07-27 14:10:00,233.22,233.75,233.22,233.65,2077.0,228.6304,229.15,228.6304,229.0519,2077.0
2022-07-27 14:15:00,233.59,233.85,233.59,233.74,10895.0,228.9931,229.248,228.9931,229.1402,10895.0
2022-07-27 14:20:00,233.73,233.84,233.53,233.54,7946.0,229.1304,229.2382,228.9343,228.9441,7946.0
2022-07-27 14:25:00,233.56,234.08,233.56,233.88,4398.0,228.9637,229.4735,228.9637,229.2774,4398.0
2022-07-27 14:30:00,233.94,234.06,233.16,233.43,6784.0,229.3362,229.4539,228.5716,228.8363,6784.0
2022-07-27 14:35:00,233.58,235.17,233.58,235.17,23430.0,228.9833,230.542,228.9833,230.542,23430.0
2022-07-27 14:40:00,235.21,236.21,235.21,236.21,17197.0,230.5812,231.5616,230.5812,231.5616,17197.0
2022-07-27 14:45:00,236.34,236.45,235.93,235.99,29380.0,231.689,231.7968,231.2871,231.3459,29380.0
2022-07-27 14:50:00,236.08,236.66,235.83,236.52,20513.0,231.4341,232.0027,231.189,231.8655,20513.0
2022-07-27 14:55:00,236.64,236.66,235.84,236.17,8396.0,231.9831,232.0027,231.1988,231.5224,8396.0
2022-07-27 15:00:00,236.19,236.74,236.0,236.72,28548.0,231.542,232.0811,231.3557,232.0615,28548.0
2022-07-27 15:05:00,236.85,236.96,236.52,236.8,16706.0,232.189,232.2968,231.8655,232.14,16706.0
2022-07-27 15:10:00,236.9,236.94,236.55,236.63,8219.0,232.238,232.2772,231.8949,231.9733,8219.0
2022-07-27 15:15:00,236.68,236.98,236.52,236.66,19807.0,232.0223,232.3164,231.8655,232.0027,19807.0
2022-07-27 15:20:00,236.69,237.2,236.53,237.13,37691.0,232.0321,232.5321,231.8753,232.4635,37691.0
2022-07-27 15:25:00,237.2,237.92,237.19,237.92,16868.0,232.5321,233.2379,232.5223,233.2379,16868.0
2022-07-27 15:30:00,237.99,238.01,237.64,237.86,30990.0,233.3065,233.3261,232.9634,233.1791,30990.0
2022-07-27 15:35:00,237.87,237.87,237.44,237.45,16170.0,233.1889,233.1889,232.7674,232.7772,16170.0
2022-07-27 15:40:00,237.46,237.75,237.38,237.66,13084.0,232.787,233.0713,232.7085,232.983,13084.0
2022-07-27 15:45:00,237.56,237.74,237.44,237.47,11267.0,232.885,233.0615,232.7674,232.7968,11267.0
2022-07-27 15:50:00,237.38,237.5,236.94,237.28,40178.0,232.7085,232.8262,232.2772,232.6105,40178.0
2022-07-27 15:55:00,237.29,237.33,236.79,236.79,23088.0,232.6203,232.6595,232.1302,232.1302,23088.0
2022-07-28 09:30:00,237.32,238.36,237.32,237.85,33780.0,232.6497,233.6693,232.6497,233.1693,33780.0
2022-07-28 09:35:00,237.92,238.11,237.45,237.51,8092.0,233.2379,233.4242,232.7772,232.836,8092.0
2022-07-28 09:40:00,237.5,237.57,236.18,236.18,20668.0,232.8262,232.8948,231.5322,231.5322,20668.0
2022-07-28 09:45:00,236.1,236.1,235.49,235.91,10855.0,231.4537,231.4537,230.8557,231.2675,10855.0
2022-07-28 09:50:00,235.93,235.94,235.03,235.28,191893.0,231.2871,231.2969,230.4048,230.6499,191893.0
2022-07-28 09:55:00,235.24,235.77,235.24,235.77,15405.0,230.6107,231.1302,230.6107,231.1302,15405.0
2022-07-28 10:00:00,235.76,236.31,235.73,236.17,13049.0,231.1204,231.6596,231.091,231.5224,13049.0
2022-07-28 10:05:00,236.31,236.31,235.39,235.46,88753.0,231.6596,231.6596,230.7577,230.8263,88753.0
2022-07-28 10:10:00,235.76,235.91,235.32,235.74,22294.0,231.1204,231.2675,230.6891,231.1008,22294.0
2022-07-28 10:15:00,235.71,236.09,235.71,235.78,4354.0,231.0714,231.4439,231.0714,231.14,4354.0
2022-07-28 10:20:00,235.85,235.85,235.33,235.63,7729.0,231.2087,231.2087,230.6989,230.993,7729.0
2022-07-28 10:25:00,235.68,235.74,235.09,235.49,11769.0,231.042,231.1008,230.4636,230.8557,11769.0
2022-07-28 10:30:00,235.51,235.53,235.13,235.51,7813.0,230.8753,230.895,230.5028,230.8753,7813.0
2022-07-28 10:35:00,235.45,236.24,235.42,235.97,53630.0,230.8165,231.591,230.7871,231.3263,53630.0
2022-07-28 10:40:00,236.0,236.15,235.65,235.92,11297.0,231.3557,231.5027,231.0126,231.2773,11297.0
2022-07-28 10:45:00,236.0,236.66,235.89,236.66,17666.0,231.3557,232.0027,231.2479,232.0027,17666.0
2022-07-28 10:50:00,236.62,236.87,236.58,236.69,1102.0,231.9635,232.2086,231.9243,232.0321,1102.0
2022-07-28 10:55:00,236.72,237.34,236.65,237.33,18097.0,232.0615,232.6693,231.9929,232.6595,18097.0
2022-07-28 11:00:00,237.34,237.9,237.29,237.85,7948.0,232.6693,233.2183,232.6203,233.1693,7948.0
2022-07-28 11:05:00,237.84,238.19,237.84,238.02,15080.0,233.1595,233.5026,233.1595,233.3359,15080.0
2022-07-28 11:10:00,238.02,238.26,237.82,238.18,7461.0,233.3359,233.5712,233.1399,233.4928,7461.0
2022-07-28 11:15:00,238.18,238.38,238.0,238.01,13085.0,233.4928,233.6889,233.3163,233.3261,13085.0
2022-07-28 11:20:00,237.96,238.72,237.95,238.72,13676.0,233.2771,234.0222,233.2673,234.0222,13676.0
2022-07-28 11:25:00,238.73,239.11,238.68,239.09,32405.0,234.032,234.4045,233.983,234.3849,32405.0
2022-07-28 11:30:00,239.17,239.19,238.72,238.9,22285.0,234.4633,234.4829,234.0222,234.1986,22285.0
2022-07-28 11:35:00,238.91,238.99,238.69,238.88,31109.0,234.2084,234.2869,233.9928,234.179,31109.0
2022-07-28 11:40:00,238.9,239.26,238.68,239.18,30584.0,234.1986,234.5515,233.983,234.4731,30584.0
2022-07-28 11:45:00,239.2,239.33,238.87,239.1,20759.0,234.4927,234.6202,234.1692,234.3947,20759.0
2022-07-28 11:50:00,239.13,239.36,239.11,239.33,11027.0,234.4241,234.6496,234.4045,234.6202,11027.0
2022-07-28 11:55:00,239.25,239.26,238.95,238.95,17750.0,234.5417,234.5515,234.2476,234.2476,17750.0
2022-07-28 12:00:00,238.94,239.15,238.94,239.15,1816.0,234.2378,234.4437,234.2378,234.4437,1816.0
2022-07-28 12:05:00,239.18,239.19,238.89,238.9,4442.0,234.4731,234.4829,234.1888,234.1986,4442.0
2022-07-28 12:10:00,238.92,239.08,238.92,238.98,21617.0,234.2182,234.3751,234.2182,234.2771,21617.0
2022-07-28 12:15:00,238.97,238.97,238.58,238.64,7738.0,234.2673,234.2673,233.8849,233.9437,7738.0
2022-07-28 12:20:00,238.61,239.06,238.54,239.06,6721.0,233.9143,234.3555,233.8457,234.3555,6721.0
2022-07-28 12:25:00,239.1,239.26,238.94,239.21,4282.0,234.3947,234.5515,234.2378,234.5025,4282.0
2022-07-28 12:30:00,239.22,239.26,238.92,239.02,12706.0,234.5123,234.5515,234.2182,234.3163,12706.0
2022-07-28 12:35:00,239.08,239.19,238.97,239.17,8850.0,234.3751,234.4829,234.2673,234.4633,8850.0
2022-07-28 12:40:00,239.14,239.18,239.05,239.09,3128.0,234.4339,234.4731,234.3457,234.3849,3128.0
2022-07-28 12:45:00,239.13,239.26,239.07,239.11,6316.0,234.4241,234.5515,234.3653,234.4045,6316.0
2022-07-28 12:50:00,239.11,239.31,238.92,239.31,15156.0,234.4045,234.6006,234.2182,234.6006,15156.0
2022-07-28 12:55:00,239.29,239.29,239.05,239.11,1806.0,234.581,234.581,234.3457,234.4045,1806.0
2022-07-28 13:00:00,238.94,238.97,238.66,238.79,5675.0,234.2378,234.2673,233.9634,234.0908,5675.0
2022-07-28 13:05:00,238.86,239.04,238.74,239.0,3267.0,234.1594,234.3359,234.0418,234.2967,3267.0
2022-07-28 13:10:00,239.04,239.35,238.97,239.3,15512.0,234.3359,234.6398,234.2673,234.5908,15512.0
2022-07-28 13:15:00,239.32,239.36,239.18,239.3,6946.0,234.6104,234.6496,234.4731,234.5908,6946.0
2022-07-28 13:20:00,239.42,239.68,239.36,239.57,16833.0,234.7084,234.9633,234.6496,234.8554,16833.0
2022-07-28 13:25:00,239.6,239.73,239.54,239.72,4626.0,234.8849,235.0123,234.826,235.0025,4626.0
2022-07-28 13:30:00,239.71,239.86,239.67,239.85,22732.0,234.9927,235.1397,234.9535,235.1299,22732.0
2022-07-28 13:35:00,239.91,240.22,239.89,240.11,12762.0,235.1888,235.4927,235.1691,235.3848,12762.0
2022-07-28 13:40:00,240.11,240.45,240.11,240.34,16486.0,235.3848,235.7181,235.3848,235.6103,16486.0
2022-07-28 13:45:00,240.25,240.45,240.25,240.45,3195.0,235.5221,235.7181,235.5221,235.7181,3195.0
2022-07-28 13:50:00,240.43,240.48,240.3,240.4,7542.0,235.6985,235.7475,235.5711,235.6691,7542.0
2022-07-28 13:55:00,240.42,240.65,240.41,240.53,6493.0,235.6887,235.9142,235.6789,235.7966,6493.0
2022-07-28 14:00:00,240.43,240.44,240.22,240.27,13593.0,235.6985,235.7083,235.4927,235.5417,13593.0
2022-07-28 14:05:00,240.27,240.27,239.98,240.13,57462.0,235.5417,235.5417,235.2574,235.4044,57462.0
2022-07-28 14:10:00,240.09,240.22,240.0,240.09,12735.0,235.3652,235.4927,235.277,235.3652,12735.0
2022-07-28 14:15:00,240.15,240.32,240.14,240.32,1755.0,235.424,235.5907,235.4142,235.5907,1755.0
2022-07-28 14:20:00,240.27,240.3,240.09,240.27,6227.0,235.5417,235.5711,235.3652,235.5417,6227.0
2022-07-28 14:25:00,240.28,240.33,240.16,240.31,9488.0,235.5515,235.6005,235.4338,235.5809,9488.0
2022-07-28 14:30:00,240.29,240.36,240.14,240.34,5960.0,235.5613,235.6299,235.4142,235.6103,5960.0
2022-07-28 14:35:00,240.29,240.4,240.25,240.4,14581.0,235.5613,235.6691,235.5221,235.6691,14581.0
2022-07-28 14:40:00,240.42,240.53,240.34,240.47,10732.0,235.6887,235.7966,235.6103,235.7377,10732.0
2022-07-28 14:45:00,240.43,240.56,240.42,240.56,5813.0,235.6985,235.826,235.6887,235.826,5813.0
2022-07-28 14:50:00,240.56,240.7,240.4,240.7,12040.0,235.826,235.9632,235.6691,235.9632,12040.0
2022-07-28 14:55:00,240.69,240.69,240.5,240.66,4128.0,235.9534,235.9534,235.7671,235.924,4128.0
2022-07-28 15:00:00,240.62,240.88,240.6,240.85,4204.0,235.8848,236.1397,235.8652,236.1103,4204.0
2022-07-28 15:05:00,240.88,241.07,240.55,240.67,23015.0,236.1397,236.3259,235.8162,235.9338,23015.0
2022-07-28 15:10:00,240.73,240.73,240.48,240.66,11240.0,235.9926,235.9926,235.7475,235.924,11240.0
2022-07-28 15:15:00,240.59,240.69,240.44,240.65,10661.0,235.8554,235.9534,235.7083,235.9142,10661.0
2022-07-28 15:20:00,240.68,240.86,240.62,240.78,14434.0,235.9436,236.1201,235.8848,236.0416,14434.0
2022-07-28 15:25:00,240.79,240.83,240.67,240.8,29045.0,236.0514,236.0907,235.9338,236.0612,29045.0
2022-07-28 15:30:00,240.81,240.81,240.64,240.75,8270.0,236.071,236.071,235.9044,236.0122,8270.0
2022-07-28 15:35:00,240.75,240.75,240.29,240.44,11543.0,236.0122,236.0122,235.5613,235.7083,11543.0
2022-07-28 15:40:00,240.42,240.42,240.22,240.37,7439.0,235.6887,235.6887,235.4927,235.6397,7439.0
2022-07-28 15:45:00,240.34,240.54,240.13,240.49,10240.0,235.6103,235.8064,235.4044,235.7573,10240.0
2022-07-28 15:50:00,240.49,240.74,240.21,240.51,19069.0,235.7573,236.0024,235.4829,235.7769,19069.0
2022-07-28 15:55:00,240.4,240.65,240.3,240.56,66961.0,235.6691,235.9142,235.5711,235.826,66961.0
2022-07-29 09:30:00,242.03,242.49,241.65,241.77,53342.0,237.267,237.718,236.8945,237.0122,53342.0
2022-07-29 09:35:00,241.55,242.35,241.4,242.27,28090.0,236.7965,237.5807,236.6494,237.5023,28090.0
2022-07-29 09:40:00,242.29,243.32,242.21,243.01,24030.0,237.5219,238.5316,237.4435,238.2277,24030.0
2022-07-29 09:45:00,243.14,243.57,243.07,243.34,22215.0,238.3552,238.7767,238.2866,238.5513,22215.0
2022-07-29 09:50:00,243.43,243.51,243.29,243.45,8988.0,238.6395,238.7179,238.5022,238.6591,8988.0
2022-07-29 09:55:00,243.31,243.61,243.16,243.32,8825.0,238.5218,238.8159,238.3748,238.5316,8825.0
2022-07-29 10:00:00,243.29,243.98,243.15,243.72,19439.0,238.5022,239.1787,238.365,238.9238,19439.0
2022-07-29 10:05:00,243.89,244.19,243.75,243.76,6983.0,239.0904,239.3845,238.9532,238.963,6983.0
2022-07-29 10:10:00,243.81,244.09,243.72,243.72,97885.0,239.012,239.2865,238.9238,238.9238,97885.0
2022-07-29 10:15:00,243.72,243.81,243.56,243.67,9952.0,238.9238,239.012,238.7669,238.8748,9952.0
2022-07-29 10:20:00,243.77,244.0,243.56,244.0,31832.0,238.9728,239.1983,238.7669,239.1983,31832.0
2022-07-29 10:25:00,244.02,244.56,243.96,244.48,18995.0,239.2179,239.7472,239.1591,239.6688,18995.0
2022-07-29 10:30:00,244.48,244.51,243.9,243.95,4209.0,239.6688,239.6982,239.1002,239.1493,4209.0
2022-07-29 10:35:00,243.92,244.23,243.91,244.22,5361.0,239.1198,239.4237,239.11,239.4139,5361.0
2022-07-29 10:40:00,244.24,244.37,244.17,244.36,3386.0,239.4335,239.561,239.3649,239.5512,3386.0
2022-07-29 10:45:00,244.33,244.53,244.16,244.17,3791.0,239.5218,239.7178,239.3551,239.3649,3791.0
2022-07-29 10:50:00,244.22,244.26,243.93,244.09,9313.0,239.4139,239.4532,239.1296,239.2865,9313.0
2022-07-29 10:55:00,244.06,244.15,243.37,243.37,26665.0,239.2571,239.3453,238.5807,238.5807,26665.0
2022-07-29 11:00:00,243.29,243.46,243.0,243.01,17057.0,238.5022,238.6689,238.2179,238.2277,17057.0
2022-07-29 11:05:00,243.04,243.38,243.04,243.11,28890.0,238.2572,238.5905,238.2572,238.3258,28890.0
2022-07-29 11:10:00,243.19,243.21,242.91,243.16,7495.0,238.4042,238.4238,238.1297,238.3748,7495.0
2022-07-29 11:15:00,243.13,243.24,242.9,243.24,10697.0,238.3454,238.4532,238.1199,238.4532,10697.0
2022-07-29 11:20:00,243.28,243.28,242.6,242.6,12831.0,238.4924,238.4924,237.8258,237.8258,12831.0
2022-07-29 11:25:00,242.69,242.69,242.3,242.39,15612.0,237.914,237.914,237.5317,237.62,15612.0
2022-07-29 11:30:00,242.39,242.63,242.23,242.34,16506.0,237.62,237.8552,237.4631,237.5709,16506.0
2022-07-29 11:35:00,242.32,242.86,242.32,242.85,5520.0,237.5513,238.0807,237.5513,238.0709,5520.0
2022-07-29 11:40:00,242.82,243.16,242.8,243.16,4332.0,238.0415,238.3748,238.0219,238.3748,4332.0
2022-07-29 11:45:00,243.19,243.29,243.11,243.11,14918.0,238.4042,238.5022,238.3258,238.3258,14918.0
2022-07-29 11:50:00,243.13,243.39,243.01,243.3,15125.0,238.3454,238.6003,238.2277,238.512,15125.0
2022-07-29 11:55:00,243.31,243.34,243.23,243.31,8666.0,238.5218,238.5513,238.4434,238.5218,8666.0
2022-07-29 12:00:00,243.32,243.52,243.3,243.41,8531.0,238.5316,238.7277,238.512,238.6199,8531.0
2022-07-29 12:05:00,243.37,243.37,242.87,242.96,8202.0,238.5807,238.5807,238.0905,238.1787,8202.0
2022-07-29 12:10:00,243.02,243.38,243.02,243.1,10137.0,238.2376,238.5905,238.2376,238.316,10137.0
2022-07-29 12:15:00,243.13,243.5,243.13,243.4,6594.0,238.3454,238.7081,238.3454,238.6101,6594.0
2022-07-29 12:20:00,243.33,243.46,243.24,243.33,10706.0,238.5415,238.6689,238.4532,238.5415,10706.0
2022-07-29 12:25:00,243.29,243.44,243.23,243.32,5784.0,238.5022,238.6493,238.4434,238.5316,5784.0
2022-07-29 12:30:00,243.33,243.5,243.33,243.44,7473.0,238.5415,238.7081,238.5415,238.6493,7473.0
2022-07-29 12:35:00,243.36,243.53,243.11,243.48,24164.0,238.5709,238.7375,238.3258,238.6885,24164.0
2022-07-29 12:40:00,243.47,243.53,243.33,243.53,15548.0,238.6787,238.7375,238.5415,238.7375,15548.0
2022-07-29 12:45:00,243.49,243.77,243.44,243.7,13723.0,238.6983,238.9728,238.6493,238.9042,13723.0
2022-07-29 12:50:00,243.7,244.01,243.7,244.01,6927.0,238.9042,239.2081,238.9042,239.2081,6927.0
2022-07-29 12:55:00,244.0,244.08,243.95,244.04,7865.0,239.1983,239.2767,239.1493,239.2375,7865.0
2022-07-29 13:00:00,243.95,243.97,243.73,243.76,9276.0,239.1493,239.1689,238.9336,238.963,9276.0
2022-07-29 13:05:00,243.78,243.85,243.76,243.84,3186.0,238.9826,239.0512,238.963,239.0414,3186.0
2022-07-29 13:10:00,243.84,243.93,243.73,243.87,7802.0,239.0414,239.1296,238.9336,239.0708,7802.0
2022-07-29 13:15:00,243.9,243.99,243.85,243.94,92169.0,239.1002,239.1885,239.0512,239.1394,92169.0
2022-07-29 13:20:00,243.94,244.02,243.84,243.88,6102.0,239.1394,239.2179,239.0414,239.0806,6102.0
2022-07-29 13:25:00,243.9,243.94,243.69,243.72,5651.0,239.1002,239.1394,238.8944,238.9238,5651.0
2022-07-29 13:30:00,243.73,243.96,243.73,243.81,5708.0,238.9336,239.1591,238.9336,239.012,5708.0
2022-07-29 13:35:00,243.83,243.95,243.76,243.95,7868.0,239.0316,239.1493,238.963,239.1493,7868.0
2022-07-29 13:40:00,244.01,244.15,243.96,244.15,7924.0,239.2081,239.3453,239.1591,239.3453,7924.0
2022-07-29 13:45:00,244.13,244.32,244.13,244.27,16873.0,239.3257,239.512,239.3257,239.463,16873.0
2022-07-29 13:50:00,244.25,244.45,244.24,244.43,5674.0,239.4433,239.6394,239.4335,239.6198,5674.0
2022-07-29 13:55:00,244.43,244.49,244.24,244.29,5297.0,239.6198,239.6786,239.4335,239.4826,5297.0
2022-07-29 14:00:00,244.35,244.41,244.15,244.41,10926.0,239.5414,239.6002,239.3453,239.6002,10926.0
2022-07-29 14:05:00,244.37,244.6,244.36,244.6,9785.0,239.561,239.7865,239.5512,239.7865,9785.0
2022-07-29 14:10:00,244.61,244.67,244.55,244.55,5624.0,239.7963,239.8551,239.7374,239.7374,5624.0
2022-07-29 14:15:00,244.56,244.76,244.49,244.72,39734.0,239.7472,239.9433,239.6786,239.9041,39734.0
2022-07-29 14:20:00,244.75,244.78,244.66,244.77,4003.0,239.9335,239.9629,239.8453,239.9531,4003.0
2022-07-29 14:25:00,244.74,244.88,244.69,244.83,5421.0,239.9237,240.0609,239.8747,240.0119,5421.0
2022-07-29 14:30:00,244.86,244.92,244.76,244.86,16069.0,240.0413,240.1002,239.9433,240.0413,16069.0
2022-07-29 14:35:00,244.89,245.16,244.89,244.96,10189.0,240.0708,240.3354,240.0708,240.1394,10189.0
2022-07-29 14:40:00,244.92,244.98,244.71,244.76,19029.0,240.1002,240.159,239.8943,239.9433,19029.0
2022-07-29 14:45:00,244.76,244.97,244.74,244.74,11944.0,239.9433,240.1492,239.9237,239.9237,11944.0
2022-07-29 14:50:00,244.84,244.97,244.76,244.93,9958.0,240.0217,240.1492,239.9433,240.11,9958.0
2022-07-29 14:55:00,244.92,245.0,244.85,244.97,10479.0,240.1002,240.1786,240.0315,240.1492,10479.0
2022-07-29 15:00:00,244.99,245.26,244.96,245.25,8483.0,240.1688,240.4335,240.1394,240.4237,8483.0
2022-07-29 15:05:00,245.28,245.28,245.05,245.06,3053.0,240.4531,240.4531,240.2276,240.2374,3053.0
2022-07-29 15:10:00,245.02,245.22,244.98,245.22,7682.0,240.1982,240.3943,240.159,240.3943,7682.0
2022-07-29 15:15:00,245.2,245.23,245.03,245.2,7096.0,240.3747,240.4041,240.208,240.3747,7096.0
2022-07-29 15:20:00,245.18,245.34,245.13,245.34,6617.0,240.355,240.5119,240.306,240.5119,6617.0
2022-07-29 15:25:00,245.35,245.58,245.34,245.56,16187.0,240.5217,240.7472,240.5119,240.7276,16187.0
2022-07-29 15:30:00,245.53,245.7,245.4,245.7,20079.0,240.6982,240.8648,240.5707,240.8648,20079.0
2022-07-29 15:35:00,245.7,245.78,245.6,245.6,9041.0,240.8648,240.9432,240.7668,240.7668,9041.0
2022-07-29 15:40:00,245.58,245.73,245.44,245.73,7779.0,240.7472,240.8942,240.6099,240.8942,7779.0
2022-07-29 15:45:00,245.66,245.76,245.63,245.71,8555.0,240.8256,240.9236,240.7962,240.8746,8555.0
2022-07-29 15:50:00,245.72,245.84,245.29,245.31,221124.0,240.8844,241.0021,240.4629,240.4825,221124.0
2022-07-29 15:55:00,245.31,245.31,245.07,245.14,32123.0,240.4825,240.4825,240.2472,240.3158,32123.0
2022-08-01 09:30:00,243.49,243.76,242.84,243.4,53439.0,238.6983,238.963,238.0611,238.6101,53439.0
2022-08-01 09:35:00,243.35,244.0,243.34,243.98,8824.0,238.5611,239.1983,238.5513,239.1787,8824.0
2022-08-01 09:40:00,243.83,244.6,243.78,244.48,12421.0,239.0316,239.7865,238.9826,239.6688,12421.0
2022-08-01 09:45:00,244.46,244.61,244.26,244.5,15107.0,239.6492,239.7963,239.4532,239.6884,15107.0
2022-08-01 09:50:00,244.56,245.44,244.43,245.38,51439.0,239.7472,240.6099,239.6198,240.5511,51439.0
2022-08-01 09:55:00,245.36,245.61,245.03,245.09,15489.0,240.5315,240.7766,240.208,240.2668,15489.0
2022-08-01 10:00:00,244.98,245.63,244.84,245.24,32130.0,240.159,240.7962,240.0217,240.4139,32130.0
2022-08-01 10:05:00,245.24,246.09,245.24,245.91,5256.0,240.4139,241.2471,240.4139,241.0707,5256.0
2022-08-01 10:10:00,245.92,246.28,245.91,246.05,16142.0,241.0805,241.4334,241.0707,241.2079,16142.0
2022-08-01 10:15:00,246.06,246.09,245.19,245.21,42231.0,241.2177,241.2471,240.3648,240.3845,42231.0
2022-08-01 10:20:00,245.22,245.48,244.93,245.31,31950.0,240.3943,240.6491,240.11,240.4825,31950.0
2022-08-01 10:25:00,245.23,245.24,244.45,244.76,279652.0,240.4041,240.4139,239.6394,239.9433,279652.0
2022-08-01 10:30:00,244.74,245.22,244.73,244.98,6028.0,239.9237,240.3943,239.9139,240.159,6028.0
2022-08-01 10:35:00,244.94,245.41,244.93,245.38,7415.0,240.1198,240.5805,240.11,240.5511,7415.0
2022-08-01 10:40:00,245.49,246.03,245.49,245.98,46324.0,240.6589,241.1883,240.6589,241.1393,46324.0
2022-08-01 10:45:00,245.98,246.42,245.92,246.31,21272.0,241.1393,241.5706,241.0805,241.4628,21272.0
2022-08-01 10:50:00,246.37,246.95,246.36,246.91,19250.0,241.5216,242.0902,241.5118,242.051,19250.0
2022-08-01 10:55:00,246.69,246.74,246.57,246.63,6770.0,241.8353,241.8843,241.7177,241.7765,6770.0
2022-08-01 11:00:00,246.73,246.84,246.28,246.33,24081.0,241.8745,241.9824,241.4334,241.4824,24081.0
2022-08-01 11:05:00,246.32,246.32,245.99,246.17,42372.0,241.4726,241.4726,241.1491,241.3256,42372.0
2022-08-01 11:10:00,246.22,246.61,246.16,246.59,35595.0,241.3746,241.7569,241.3158,241.7373,35595.0
2022-08-01 11:15:00,246.6,246.6,245.73,245.74,60585.0,241.7471,241.7471,240.8942,240.904,60585.0
2022-08-01 11:20:00,245.7,246.34,245.65,246.31,12738.0,240.8648,241.4922,240.8158,241.4628,12738.0
2022-08-01 11:25:00,246.31,246.55,246.16,246.43,86060.0,241.4628,241.6981,241.3158,241.5804,86060.0
2022-08-01 11:30:00,246.39,246.39,245.84,245.86,22202.0,241.5412,241.5412,241.0021,241.0217,22202.0
2022-08-01 11:35:00,245.93,246.05,245.77,245.98,43989.0,241.0903,241.2079,240.9334,241.1393,43989.0
2022-08-01 11:40:00,246.03,246.33,245.95,246.33,114214.0,241.1883,241.4824,241.1099,241.4824,114214.0
2022-08-01 11:45:00,246.23,246.71,246.23,246.7,32898.0,241.3844,241.8549,241.3844,241.8451,32898.0
2022-08-01 11:50:00,246.69,246.76,246.55,246.58,50785.0,241.8353,241.904,241.6981,241.7275,50785.0
2022-08-01 11:55:00,246.54,246.61,246.4,246.44,10943.0,241.6883,241.7569,241.551,241.5902,10943.0
2022-08-01 12:00:00,246.45,246.51,246.04,246.07,15013.0,241.6001,241.6589,241.1981,241.2275,15013.0
2022-08-01 12:05:00,246.15,246.23,245.96,245.99,165596.0,241.306,241.3844,241.1197,241.1491,165596.0
2022-08-01 12:10:00,245.96,246.13,245.27,245.46,132165.0,241.1197,241.2864,240.4433,240.6295,132165.0
2022-08-01 12:15:00,245.46,245.7,245.38,245.59,24371.0,240.6295,240.8648,240.5511,240.757,24371.0
2022-08-01 12:20:00,245.58,245.87,245.57,245.79,6530.0,240.7472,241.0315,240.7374,240.953,6530.0
2022-08-01 12:25:00,245.72,245.87,245.68,245.8,12523.0,240.8844,241.0315,240.8452,240.9628,12523.0
2022-08-01 12:30:00,245.79,245.8,245.53,245.76,14238.0,240.953,240.9628,240.6982,240.9236,14238.0
2022-08-01 12:35:00,245.79,245.79,245.45,245.51,27798.0,240.953,240.953,240.6197,240.6786,27798.0
2022-08-01 12:40:00,245.5,245.6,245.3,245.42,13802.0,240.6687,240.7668,240.4727,240.5903,13802.0
2022-08-01 12:45:00,245.57,245.86,245.47,245.54,8291.0,240.7374,241.0217,240.6393,240.708,8291.0
2022-08-01 12:50:00,245.53,245.59,245.38,245.49,4499.0,240.6982,240.757,240.5511,240.6589,4499.0
2022-08-01 12:55:00,245.48,245.48,245.18,245.42,5043.0,240.6491,240.6491,240.355,240.5903,5043.0
2022-08-01 13:00:00,245.43,245.43,244.72,244.8,8620.0,240.6001,240.6001,239.9041,239.9825,8620.0
2022-08-01 13:05:00,244.73,245.2,244.65,245.14,3058.0,239.9139,240.3747,239.8355,240.3158,3058.0
2022-08-01 13:10:00,245.07,245.12,244.84,245.12,5105.0,240.2472,240.2962,240.0217,240.2962,5105.0
2022-08-01 13:15:00,245.15,245.19,244.59,244.62,6420.0,240.3256,240.3648,239.7767,239.8061,6420.0
2022-08-01 13:20:00,244.5,244.79,244.35,244.52,16002.0,239.6884,239.9727,239.5414,239.708,16002.0
2022-08-01 13:25:00,244.45,244.61,244.22,244.22,3601.0,239.6394,239.7963,239.4139,239.4139,3601.0
2022-08-01 13:30:00,244.23,244.23,243.97,243.98,1500.0,239.4237,239.4237,239.1689,239.1787,1500.0
2022-08-01 13:35:00,243.97,244.2,243.9,244.14,5837.0,239.1689,239.3943,239.1002,239.3355,5837.0
2022-08-01 13:40:00,244.13,244.16,243.82,243.92,6191.0,239.3257,239.3551,239.0218,239.1198,6191.0
2022-08-01 13:45:00,243.89,243.89,243.46,243.82,23161.0,239.0904,239.0904,238.6689,239.0218,23161.0
2022-08-01 13:50:00,243.79,243.85,243.56,243.83,18468.0,238.9924,239.0512,238.7669,239.0316,18468.0
2022-08-01 13:55:00,243.78,244.19,243.67,244.17,12989.0,238.9826,239.3845,238.8748,239.3649,12989.0
2022-08-01 14:00:00,244.19,244.19,243.69,243.97,16530.0,239.3845,239.3845,238.8944,239.1689,16530.0
2022-08-01 14:05:00,243.88,244.18,243.78,244.15,11346.0,239.0806,239.3747,238.9826,239.3453,11346.0
2022-08-01 14:10:00,244.08,244.44,243.91,244.44,112510.0,239.2767,239.6296,239.11,239.6296,112510.0
2022-08-01 14:15:00,244.45,244.64,244.16,244.28,12258.0,239.6394,239.8257,239.3551,239.4728,12258.0
2022-08-01 14:20:00,244.19,244.43,244.11,244.39,1591.0,239.3845,239.6198,239.3061,239.5806,1591.0
2022-08-01 14:25:00,244.5,244.5,244.21,244.35,5291.0,239.6884,239.6884,239.4041,239.5414,5291.0
2022-08-01 14:30:00,244.33,244.46,244.32,244.42,5339.0,239.5218,239.6492,239.512,239.61,5339.0
2022-08-01 14:35:00,244.48,244.67,244.47,244.65,16524.0,239.6688,239.8551,239.659,239.8355,16524.0
2022-08-01 14:40:00,244.64,244.72,244.25,244.27,25748.0,239.8257,239.9041,239.4433,239.463,25748.0
2022-08-01 14:45:00,244.28,244.4,244.17,244.26,13078.0,239.4728,239.5904,239.3649,239.4532,13078.0
2022-08-01 14:50:00,244.16,244.63,244.16,244.59,64140.0,239.3551,239.8159,239.3551,239.7767,64140.0
2022-08-01 14:55:00,244.61,245.24,244.61,245.07,17015.0,239.7963,240.4139,239.7963,240.2472,17015.0
2022-08-01 15:00:00,245.09,245.13,244.68,244.69,13741.0,240.2668,240.306,239.8649,239.8747,13741.0
2022-08-01 15:05:00,244.78,245.13,244.7,245.1,41420.0,239.9629,240.306,239.8845,240.2766,41420.0
2022-08-01 15:10:00,245.06,245.15,244.85,245.15,45980.0,240.2374,240.3256,240.0315,240.3256,45980.0
2022-08-01 15:15:00,245.17,245.32,244.99,245.01,33417.0,240.3452,240.4923,240.1688,240.1884,33417.0
2022-08-01 15:20:00,244.98,244.98,244.48,244.49,31527.0,240.159,240.159,239.6688,239.6786,31527.0
2022-08-01 15:25:00,244.48,244.52,244.33,244.43,24596.0,239.6688,239.708,239.5218,239.6198,24596.0
2022-08-01 15:30:00,244.37,244.64,244.35,244.56,25687.0,239.561,239.8257,239.5414,239.7472,25687.0
2022-08-01 15:35:00,244.48,244.62,244.44,244.59,19802.0,239.6688,239.8061,239.6296,239.7767,19802.0
2022-08-01 15:40:00,244.58,244.92,244.45,244.48,29290.0,239.7669,240.1002,239.6394,239.6688,29290.0
2022-08-01 15:45:00,244.49,244.89,244.42,244.78,76424.0,239.6786,240.0708,239.61,239.9629,76424.0
2022-08-01 15:50:00,244.79,245.03,244.44,244.45,90994.0,239.9727,240.208,239.6296,239.6394,90994.0
2022-08-01 15:55:00,244.43,244.65,244.33,244.49,61904.0,239.6198,239.8355,239.5218,239.6786,61904.0
2022-08-02 09:30:00,243.11,243.72,242.92,243.54,24541.0,238.3258,238.9238,238.1395,238.7473,24541.0
2022-08-02 09:35:00,243.5,243.58,243.01,243.55,14092.0,238.7081,238.7865,238.2277,238.7571,14092.0
2022-08-02 09:40:00,243.64,243.71,243.11,243.14,24370.0,238.8454,238.914,238.3258,238.3552,24370.0
2022-08-02 09:45:00,243.3,243.96,243.29,243.49,18558.0,238.512,239.1591,238.5022,238.6983,18558.0
2022-08-02 09:50:00,243.41,243.72,242.85,242.86,5417.0,238.6199,238.9238,238.0709,238.0807,5417.0
2022-08-02 09:55:00,242.85,243.62,242.71,243.44,5041.0,238.0709,238.8257,237.9337,238.6493,5041.0
2022-08-02 10:00:00,243.26,243.26,242.79,242.98,24350.0,238.4728,238.4728,238.0121,238.1983,24350.0
2022-08-02 10:05:00,242.88,243.23,242.85,242.94,6171.0,238.1003,238.4434,238.0709,238.1591,6171.0
2022-08-02 10:10:00,242.49,242.87,242.0,242.87,16414.0,237.718,238.0905,237.2376,238.0905,16414.0
2022-08-02 10:15:00,242.96,243.18,242.75,242.95,10591.0,238.1787,238.3944,237.9729,238.1689,10591.0
2022-08-02 10:20:00,243.21,243.28,242.72,242.84,4176.0,238.4238,238.4924,237.9435,238.0611,4176.0
2022-08-02 10:25:00,242.93,243.46,242.75,243.35,14361.0,238.1493,238.6689,237.9729,238.5611,14361.0
2022-08-02 10:30:00,243.47,243.73,243.33,243.37,10296.0,238.6787,238.9336,238.5415,238.5807,10296.0
2022-08-02 10:35:00,243.38,243.7,243.2,243.7,8206.0,238.5905,238.9042,238.414,238.9042,8206.0
2022-08-02 10:40:00,243.58,244.28,243.47,244.26,19355.0,238.7865,239.4728,238.6787,239.4532,19355.0
2022-08-02 10:45:00,244.19,244.36,243.91,244.36,3872.0,239.3845,239.5512,239.11,239.5512,3872.0
2022-08-02 10:50:00,244.41,245.19,244.32,245.18,15107.0,239.6002,240.3648,239.512,240.355,15107.0
2022-08-02 10:55:00,245.12,245.12,244.55,244.58,5909.0,240.2962,240.2962,239.7374,239.7669,5909.0
2022-08-02 11:00:00,244.75,244.84,244.53,244.62,26391.0,239.9335,240.0217,239.7178,239.8061,26391.0
2022-08-02 11:05:00,244.56,244.62,244.3,244.3,39803.0,239.7472,239.8061,239.4924,239.4924,39803.0
2022-08-02 11:10:00,244.32,244.32,244.15,244.19,3130.0,239.512,239.512,239.3453,239.3845,3130.0
2022-08-02 11:15:00,244.25,244.34,243.97,244.34,3087.0,239.4433,239.5316,239.1689,239.5316,3087.0
2022-08-02 11:20:00,244.24,244.25,243.94,244.16,3625.0,239.4335,239.4433,239.1394,239.3551,3625.0
2022-08-02 11:25:00,244.21,244.57,244.2,244.5,4491.0,239.4041,239.757,239.3943,239.6884,4491.0
2022-08-02 11:30:00,244.46,244.48,243.97,244.11,5086.0,239.6492,239.6688,239.1689,239.3061,5086.0
2022-08-02 11:35:00,244.18,244.72,244.17,244.66,10158.0,239.3747,239.9041,239.3649,239.8453,10158.0
2022-08-02 11:40:00,244.72,244.9,244.64,244.82,6297.0,239.9041,240.0806,239.8257,240.0021,6297.0
2022-08-02 11:45:00,244.77,244.89,244.59,244.89,4899.0,239.9531,240.0708,239.7767,240.0708,4899.0
2022-08-02 11:50:00,244.89,244.9,244.75,244.84,3265.0,240.0708,240.0806,239.9335,240.0217,3265.0
2022-08-02 11:55:00,244.79,245.0,244.67,244.67,18486.0,239.9727,240.1786,239.8551,239.8551,18486.0
2022-08-02 12:00:00,244.75,245.32,244.71,245.21,5981.0,239.9335,240.4923,239.8943,240.3845,5981.0
2022-08-02 12:05:00,245.22,245.27,245.08,245.14,2013.0,240.3943,240.4433,240.257,240.3158,2013.0
2022-08-02 12:10:00,245.06,245.44,245.05,245.36,5310.0,240.2374,240.6099,240.2276,240.5315,5310.0
2022-08-02 12:15:00,245.44,245.93,245.44,245.93,18077.0,240.6099,241.0903,240.6099,241.0903,18077.0
2022-08-02 12:20:00,245.99,246.24,245.88,246.24,11426.0,241.1491,241.3942,241.0413,241.3942,11426.0
2022-08-02 12:25:00,246.3,246.3,246.14,246.22,2070.0,241.453,241.453,241.2962,241.3746,2070.0
2022-08-02 12:30:00,246.36,246.36,246.05,246.13,2591.0,241.5118,241.5118,241.2079,241.2864,2591.0
2022-08-02 12:35:00,246.21,246.42,246.09,246.41,4985.0,241.3648,241.5706,241.2471,241.5608,4985.0
2022-08-02 12:40:00,246.42,246.59,246.41,246.57,35542.0,241.5706,241.7373,241.5608,241.7177,35542.0
2022-08-02 12:45:00,246.57,246.57,246.3,246.43,33149.0,241.7177,241.7177,241.453,241.5804,33149.0
2022-08-02 12:50:00,246.43,246.49,246.34,246.49,3612.0,241.5804,241.6393,241.4922,241.6393,3612.0
2022-08-02 12:55:00,246.47,246.48,246.25,246.29,3266.0,241.6197,241.6295,241.404,241.4432,3266.0
2022-08-02 13:00:00,246.28,246.31,245.91,246.13,5593.0,241.4334,241.4628,241.0707,241.2864,5593.0
2022-08-02 13:05:00,246.06,246.09,245.76,246.04,2042.0,241.2177,241.2471,240.9236,241.1981,2042.0
2022-08-02 13:10:00,246.06,246.15,246.01,246.13,3137.0,241.2177,241.306,241.1687,241.2864,3137.0
2022-08-02 13:15:00,246.08,246.18,245.96,245.97,26622.0,241.2373,241.3354,241.1197,241.1295,26622.0
2022-08-02 13:20:00,245.95,245.95,245.57,245.57,3337.0,241.1099,241.1099,240.7374,240.7374,3337.0
2022-08-02 13:25:00,245.5,245.56,244.84,244.95,11190.0,240.6687,240.7276,240.0217,240.1296,11190.0
2022-08-02 13:30:00,244.81,244.81,244.12,244.13,5906.0,239.9923,239.9923,239.3159,239.3257,5906.0
2022-08-02 13:35:00,244.13,244.24,243.86,243.9,3786.0,239.3257,239.4335,239.061,239.1002,3786.0
2022-08-02 13:40:00,243.96,244.12,243.91,244.1,3988.0,239.1591,239.3159,239.11,239.2963,3988.0
2022-08-02 13:45:00,244.07,244.16,243.62,243.85,11203.0,239.2669,239.3551,238.8257,239.0512,11203.0
2022-08-02 13:50:00,243.65,243.99,243.61,243.99,22676.0,238.8552,239.1885,238.8159,239.1885,22676.0
2022-08-02 13:55:00,244.0,244.09,243.91,244.09,2702.0,239.1983,239.2865,239.11,239.2865,2702.0
2022-08-02 14:00:00,243.87,244.17,243.83,243.98,21599.0,239.0708,239.3649,239.0316,239.1787,21599.0
2022-08-02 14:05:00,244.0,244.69,244.0,244.69,1515.0,239.1983,239.8747,239.1983,239.8747,1515.0
2022-08-02 14:10:00,244.67,244.68,244.41,244.52,2042.0,239.8551,239.8649,239.6002,239.708,2042.0
2022-08-02 14:15:00,244.5,244.53,244.29,244.44,13488.0,239.6884,239.7178,239.4826,239.6296,13488.0
2022-08-02 14:20:00,244.44,244.73,244.35,244.59,3499.0,239.6296,239.9139,239.5414,239.7767,3499.0
2022-08-02 14:25:00,244.76,244.81,244.58,244.66,1821.0,239.9433,239.9923,239.7669,239.8453,1821.0
2022-08-02 14:30:00,244.76,245.06,244.67,244.93,3914.0,239.9433,240.2374,239.8551,240.11,3914.0
2022-08-02 14:35:00,244.91,244.91,244.56,244.72,6383.0,240.0904,240.0904,239.7472,239.9041,6383.0
2022-08-02 14:40:00,244.72,244.85,244.67,244.73,7318.0,239.9041,240.0315,239.8551,239.9139,7318.0
2022-08-02 14:45:00,244.68,244.78,244.52,244.71,4149.0,239.8649,239.9629,239.708,239.8943,4149.0
2022-08-02 14:50:00,244.75,244.93,244.23,244.46,18186.0,239.9335,240.11,239.4237,239.6492,18186.0
2022-08-02 14:55:00,244.44,244.47,244.11,244.23,5876.0,239.6296,239.659,239.3061,239.4237,5876.0
2022-08-02 15:00:00,244.31,244.41,244.25,244.32,4010.0,239.5022,239.6002,239.4433,239.512,4010.0
2022-08-02 15:05:00,244.35,244.51,244.25,244.26,3489.0,239.5414,239.6982,239.4433,239.4532,3489.0
2022-08-02 15:10:00,244.3,244.42,244.1,244.42,7469.0,239.4924,239.61,239.2963,239.61,7469.0
2022-08-02 15:15:00,244.44,244.5,243.69,243.89,18819.0,239.6296,239.6884,238.8944,239.0904,18819.0
2022-08-02 15:20:00,243.81,244.03,243.65,243.79,6338.0,239.012,239.2277,238.8552,238.9924,6338.0
2022-08-02 15:25:00,243.85,244.33,243.85,244.32,5458.0,239.0512,239.5218,239.0512,239.512,5458.0
2022-08-02 15:30:00,244.24,244.33,244.02,244.28,7980.0,239.4335,239.5218,239.2179,239.4728,7980.0
2022-08-02 15:35:00,244.37,244.65,244.23,244.31,18418.0,239.561,239.8355,239.4237,239.5022,18418.0
2022-08-02 15:40:00,244.3,244.31,244.08,244.31,8496.0,239.4924,239.5022,239.2767,239.5022,8496.0
2022-08-02 15:45:00,244.3,244.36,243.81,243.9,4955.0,239.4924,239.5512,239.012,239.1002,4955.0
2022-08-02 15:50:00,243.93,244.1,243.71,243.79,12595.0,239.1296,239.2963,238.914,238.9924,12595.0
2022-08-02 15:55:00,243.76,243.83,243.52,243.53,25844.0,238.963,239.0316,238.7277,238.7375,25844.0
2022-08-03 09:30:00,244.93,245.9,244.93,245.53,16735.0,240.11,241.0609,240.11,240.6982,16735.0
2022-08-03 09:35:00,245.61,246.23,245.6,246.12,26156.0,240.7766,241.3844,240.7668,241.2765,26156.0
2022-08-03 09:40:00,246.14,246.25,245.89,246.0,5597.0,241.2962,241.404,241.0511,241.1589,5597.0
2022-08-03 09:45:00,245.87,246.05,245.5,245.92,7185.0,241.0315,241.2079,240.6687,241.0805,7185.0
2022-08-03 09:50:00,246.08,246.22,245.76,246.2,18264.0,241.2373,241.3746,240.9236,241.355,18264.0
2022-08-03 09:55:00,246.21,246.6,246.21,246.51,6560.0,241.3648,241.7471,241.3648,241.6589,6560.0
2022-08-03 10:00:00,246.39,246.94,246.06,246.94,5071.0,241.5412,242.0804,241.2177,242.0804,5071.0
2022-08-03 10:05:00,247.09,247.29,247.03,247.12,10698.0,242.2275,242.4235,242.1686,242.2569,10698.0
2022-08-03 10:10:00,247.15,247.25,247.06,247.07,10994.0,242.2863,242.3843,242.198,242.2079,10994.0
2022-08-03 10:15:00,247.07,247.07,246.22,246.33,5503.0,242.2079,242.2079,241.3746,241.4824,5503.0
2022-08-03 10:20:00,246.48,246.48,246.2,246.24,3994.0,241.6295,241.6295,241.355,241.3942,3994.0
2022-08-03 10:25:00,246.3,246.66,246.21,246.61,5279.0,241.453,241.8059,241.3648,241.7569,5279.0
2022-08-03 10:30:00,246.54,246.63,245.93,245.93,5348.0,241.6883,241.7765,241.0903,241.0903,5348.0
2022-08-03 10:35:00,246.03,246.13,245.51,245.97,9505.0,241.1883,241.2864,240.6786,241.1295,9505.0
2022-08-03 10:40:00,246.0,246.24,245.77,246.21,3708.0,241.1589,241.3942,240.9334,241.3648,3708.0
2022-08-03 10:45:00,246.24,246.55,246.17,246.53,5481.0,241.3942,241.6981,241.3256,241.6785,5481.0
2022-08-03 10:50:00,246.53,246.64,246.47,246.55,25053.0,241.6785,241.7863,241.6197,241.6981,25053.0
2022-08-03 10:55:00,246.65,246.67,246.51,246.61,3142.0,241.7961,241.8157,241.6589,241.7569,3142.0
2022-08-03 11:00:00,246.7,246.83,246.56,246.58,3583.0,241.8451,241.9726,241.7079,241.7275,3583.0
2022-08-03 11:05:00,246.72,246.94,246.7,246.94,5658.0,241.8647,242.0804,241.8451,242.0804,5658.0
2022-08-03 11:10:00,246.9,247.36,246.85,247.33,3472.0,242.0412,242.4921,241.9922,242.4627,3472.0
2022-08-03 11:15:00,247.19,247.32,247.05,247.05,11774.0,242.3255,242.4529,242.1882,242.1882,11774.0
2022-08-03 11:20:00,247.02,247.25,247.02,247.25,10588.0,242.1588,242.3843,242.1588,242.3843,10588.0
2022-08-03 11:25:00,247.27,247.5,247.26,247.33,3459.0,242.4039,242.6294,242.3941,242.4627,3459.0
2022-08-03 11:30:00,247.28,247.28,247.11,247.24,5787.0,242.4137,242.4137,242.2471,242.3745,5787.0
2022-08-03 11:35:00,247.31,247.66,247.31,247.65,10080.0,242.4431,242.7862,242.4431,242.7764,10080.0
2022-08-03 11:40:00,247.73,247.85,247.6,247.71,5227.0,242.8549,242.9725,242.7274,242.8353,5227.0
2022-08-03 11:45:00,247.69,247.94,247.67,247.72,7583.0,242.8157,243.0607,242.796,242.8451,7583.0
2022-08-03 11:50:00,247.71,247.72,247.47,247.66,8251.0,242.8353,242.8451,242.6,242.7862,8251.0
2022-08-03 11:55:00,247.73,248.01,247.73,247.95,2048.0,242.8549,243.1294,242.8549,243.0705,2048.0
2022-08-03 12:00:00,247.87,247.93,247.78,247.92,4605.0,242.9921,243.0509,242.9039,243.0411,4605.0
2022-08-03 12:05:00,247.99,248.0,247.75,247.75,2586.0,243.1097,243.1196,242.8745,242.8745,2586.0
2022-08-03 12:10:00,247.78,247.78,247.54,247.68,11012.0,242.9039,242.9039,242.6686,242.8058,11012.0
2022-08-03 12:15:00,247.66,247.76,247.47,247.76,5641.0,242.7862,242.8843,242.6,242.8843,5641.0
2022-08-03 12:20:00,247.82,248.02,247.72,247.95,14327.0,242.9431,243.1392,242.8451,243.0705,14327.0
2022-08-03 12:25:00,247.87,247.99,247.79,247.79,10799.0,242.9921,243.1097,242.9137,242.9137,10799.0
2022-08-03 12:30:00,247.81,248.28,247.81,248.23,13848.0,242.9333,243.394,242.9333,243.345,13848.0
2022-08-03 12:35:00,248.23,248.43,248.16,248.32,3803.0,243.345,243.5411,243.2764,243.4333,3803.0
2022-08-03 12:40:00,248.32,248.48,248.32,248.47,2365.0,243.4333,243.5901,243.4333,243.5803,2365.0
2022-08-03 12:45:00,248.51,248.78,248.51,248.78,11317.0,243.6195,243.8842,243.6195,243.8842,11317.0
2022-08-03 12:50:00,248.8,248.9,248.7,248.7,6287.0,243.9038,244.0018,243.8058,243.8058,6287.0
2022-08-03 12:55:00,248.7,248.83,248.64,248.71,3651.0,243.8058,243.9332,243.747,243.8156,3651.0
2022-08-03 13:00:00,248.64,248.91,248.64,248.9,9818.0,243.747,244.0116,243.747,244.0018,9818.0
2022-08-03 13:05:00,248.96,248.99,248.79,248.93,4517.0,244.0607,244.0901,243.894,244.0312,4517.0
2022-08-03 13:10:00,248.9,248.98,248.75,248.83,4456.0,244.0018,244.0803,243.8548,243.9332,4456.0
2022-08-03 13:15:00,248.84,248.91,248.76,248.76,4948.0,243.943,244.0116,243.8646,243.8646,4948.0
2022-08-03 13:20:00,248.68,248.76,248.41,248.76,8306.0,243.7862,243.8646,243.5215,243.8646,8306.0
2022-08-03 13:25:00,248.74,248.92,248.72,248.77,4025.0,243.845,244.0214,243.8254,243.8744,4025.0
2022-08-03 13:30:00,248.8,248.93,248.67,248.92,17523.0,243.9038,244.0312,243.7764,244.0214,17523.0
2022-08-03 13:35:00,248.82,248.89,248.6,248.64,7440.0,243.9234,243.992,243.7077,243.747,7440.0
2022-08-03 13:40:00,248.53,248.72,248.53,248.72,3783.0,243.6391,243.8254,243.6391,243.8254,3783.0
2022-08-03 13:45:00,248.71,248.79,248.52,248.79,2647.0,243.8156,243.894,243.6293,243.894,2647.0
2022-08-03 13:50:00,248.8,248.93,248.79,248.93,24117.0,243.9038,244.0312,243.894,244.0312,24117.0
2022-08-03 13:55:00,248.98,248.98,248.68,248.85,6124.0,244.0803,244.0803,243.7862,243.9528,6124.0
2022-08-03 14:00:00,248.8,248.91,248.63,248.86,7574.0,243.9038,244.0116,243.7372,243.9626,7574.0
2022-08-03 14:05:00,248.84,248.94,248.79,248.85,4324.0,243.943,244.0411,243.894,243.9528,4324.0
2022-08-03 14:10:00,248.9,249.01,248.86,248.94,2869.0,244.0018,244.1097,243.9626,244.0411,2869.0
2022-08-03 14:15:00,248.94,249.18,248.9,249.16,5933.0,244.0411,244.2763,244.0018,244.2567,5933.0
2022-08-03 14:20:00,249.17,249.28,249.16,249.21,9161.0,244.2665,244.3744,244.2567,244.3057,9161.0
2022-08-03 14:25:00,249.23,249.25,249.06,249.08,5733.0,244.3253,244.345,244.1587,244.1783,5733.0
2022-08-03 14:30:00,249.1,249.22,249.02,249.1,9443.0,244.1979,244.3155,244.1195,244.1979,9443.0
2022-08-03 14:35:00,249.13,249.22,249.05,249.07,4502.0,244.2273,244.3155,244.1489,244.1685,4502.0
2022-08-03 14:40:00,249.04,249.07,248.73,248.97,5445.0,244.1391,244.1685,243.8352,244.0705,5445.0
2022-08-03 14:45:00,248.93,249.1,248.81,249.01,14670.0,244.0312,244.1979,243.9136,244.1097,14670.0
2022-08-03 14:50:00,248.99,249.16,248.88,249.11,17298.0,244.0901,244.2567,243.9822,244.2077,17298.0
2022-08-03 14:55:00,249.12,249.2,248.97,249.02,7586.0,244.2175,244.2959,244.0705,244.1195,7586.0
2022-08-03 15:00:00,249.01,249.23,248.85,249.23,17170.0,244.1097,244.3253,243.9528,244.3253,17170.0
2022-08-03 15:05:00,249.26,249.32,249.09,249.15,23462.0,244.3548,244.4136,244.1881,244.2469,23462.0
2022-08-03 15:10:00,249.07,249.09,248.86,249.01,5825.0,244.1685,244.1881,243.9626,244.1097,5825.0
2022-08-03 15:15:00,248.98,249.1,248.8,249.0,15224.0,244.0803,244.1979,243.9038,244.0999,15224.0
2022-08-03 15:20:00,249.02,249.13,248.96,249.05,9908.0,244.1195,244.2273,244.0607,244.1489,9908.0
2022-08-03 15:25:00,248.97,248.99,248.88,248.99,6624.0,244.0705,244.0901,243.9822,244.0901,6624.0
2022-08-03 15:30:00,248.98,249.15,248.87,249.14,10508.0,244.0803,244.2469,243.9724,244.2371,10508.0
2022-08-03 15:35:00,249.18,249.27,249.09,249.21,11289.0,244.2763,244.3646,244.1881,244.3057,11289.0
2022-08-03 15:40:00,249.23,249.55,249.17,249.51,17862.0,244.3253,244.639,244.2665,244.5998,17862.0
2022-08-03 15:45:00,249.47,249.48,249.21,249.24,11282.0,244.5606,244.5704,244.3057,244.3351,11282.0
2022-08-03 15:50:00,249.29,249.54,249.29,249.31,13214.0,244.3842,244.6292,244.3842,244.4038,13214.0
2022-08-03 15:55:00,249.27,249.27,248.69,248.8,23583.0,244.3646,244.3646,243.796,243.9038,23583.0
2022-08-04 09:30:00,248.75,248.92,248.34,248.65,24941.0,243.8548,244.0214,243.4529,243.7568,24941.0
2022-08-04 09:35:00,248.79,249.1,248.16,248.16,18453.0,243.894,244.1979,243.2764,243.2764,18453.0
2022-08-04 09:40:00,248.44,249.28,248.4,249.28,3581.0,243.5509,244.3744,243.5117,244.3744,3581.0
2022-08-04 09:45:00,249.4,249.6,249.13,249.26,19882.0,244.492,244.6881,244.2273,244.3548,19882.0
2022-08-04 09:50:00,249.17,249.17,248.51,248.84,9784.0,244.2665,244.2665,243.6195,243.943,9784.0
2022-08-04 09:55:00,248.76,249.31,248.76,249.18,5075.0,243.8646,244.4038,243.8646,244.2763,5075.0
2022-08-04 10:00:00,249.04,249.41,248.88,249.41,5332.0,244.1391,244.5018,243.9822,244.5018,5332.0
2022-08-04 10:05:00,249.37,249.52,248.98,248.98,3026.0,244.4626,244.6096,244.0803,244.0803,3026.0
2022-08-04 10:10:00,249.02,249.19,248.73,248.73,3066.0,244.1195,244.2861,243.8352,243.8352,3066.0
2022-08-04 10:15:00,249.0,249.0,248.08,248.43,2706.0,244.0999,244.0999,243.198,243.5411,2706.0
2022-08-04 10:20:00,248.3,248.57,248.3,248.44,1574.0,243.4136,243.6783,243.4136,243.5509,1574.0
2022-08-04 10:25:00,248.47,248.61,248.17,248.25,4136.0,243.5803,243.7175,243.2862,243.3646,4136.0
2022-08-04 10:30:00,248.3,248.3,247.71,247.71,10153.0,243.4136,243.4136,242.8353,242.8353,10153.0
2022-08-04 10:35:00,247.68,247.68,247.36,247.51,1850.0,242.8058,242.8058,242.4921,242.6392,1850.0
2022-08-04 10:40:00,247.53,247.76,247.51,247.71,5207.0,242.6588,242.8843,242.6392,242.8353,5207.0
2022-08-04 10:45:00,247.68,248.27,247.66,248.17,8318.0,242.8058,243.3842,242.7862,243.2862,8318.0
2022-08-04 10:50:00,248.17,248.39,248.13,248.39,1618.0,243.2862,243.5019,243.247,243.5019,1618.0
2022-08-04 10:55:00,248.31,248.71,248.31,248.61,1739.0,243.4234,243.8156,243.4234,243.7175,1739.0
2022-08-04 11:00:00,248.63,248.74,248.44,248.5,5673.0,243.7372,243.845,243.5509,243.6097,5673.0
2022-08-04 11:05:00,248.55,248.7,248.47,248.5,1445.0,243.6587,243.8058,243.5803,243.6097,1445.0
2022-08-04 11:10:00,248.48,248.53,247.94,247.95,3651.0,243.5901,243.6391,243.0607,243.0705,3651.0
2022-08-04 11:15:00,247.91,248.33,247.84,248.25,6364.0,243.0313,243.4431,242.9627,243.3646,6364.0
2022-08-04 11:20:00,248.29,248.5,248.15,248.15,500.0,243.4038,243.6097,243.2666,243.2666,500.0
2022-08-04 11:25:00,248.15,248.28,247.84,247.97,2176.0,243.2666,243.394,242.9627,243.0901,2176.0
2022-08-04 11:30:00,248.0,248.35,248.0,248.24,9341.0,243.1196,243.4627,243.1196,243.3548,9341.0
2022-08-04 11:35:00,248.24,248.32,247.76,247.76,9125.0,243.3548,243.4333,242.8843,242.8843,9125.0
2022-08-04 11:40:00,247.79,248.26,247.79,248.25,10208.0,242.9137,243.3744,242.9137,243.3646,10208.0
2022-08-04 11:45:00,248.29,248.67,248.23,248.67,5601.0,243.4038,243.7764,243.345,243.7764,5601.0
2022-08-04 11:50:00,248.61,249.0,248.61,248.98,2926.0,243.7175,244.0999,243.7175,244.0803,2926.0
2022-08-04 11:55:00,248.97,249.03,248.86,248.98,3490.0,244.0705,244.1293,243.9626,244.0803,3490.0
2022-08-04 12:00:00,248.96,249.05,248.74,248.74,1316.0,244.0607,244.1489,243.845,243.845,1316.0
2022-08-04 12:05:00,248.72,249.03,248.66,249.02,1899.0,243.8254,244.1293,243.7666,244.1195,1899.0
2022-08-04 12:10:00,249.04,249.3,248.96,249.25,3930.0,244.1391,244.394,244.0607,244.345,3930.0
2022-08-04 12:15:00,249.11,249.11,249.0,249.09,1944.0,244.2077,244.2077,244.0999,244.1881,1944.0
2022-08-04 12:20:00,249.06,249.31,249.06,249.31,7985.0,244.1587,244.4038,244.1587,244.4038,7985.0
2022-08-04 12:25:00,249.28,249.38,249.28,249.36,2117.0,244.3744,244.4724,244.3744,244.4528,2117.0
2022-08-04 12:30:00,249.33,249.33,249.04,249.19,1822.0,244.4234,244.4234,244.1391,244.2861,1822.0
2022-08-04 12:35:00,249.19,249.19,249.02,249.06,5982.0,244.2861,244.2861,244.1195,244.1587,5982.0
2022-08-04 12:40:00,249.07,249.07,248.74,248.85,4094.0,244.1685,244.1685,243.845,243.9528,4094.0
2022-08-04 12:45:00,248.9,248.9,248.22,248.23,2098.0,244.0018,244.0018,243.3352,243.345,2098.0
2022-08-04 12:50:00,248.55,248.55,248.33,248.5,2012.0,243.6587,243.6587,243.4431,243.6097,2012.0
2022-08-04 12:55:00,248.39,248.44,248.33,248.33,3682.0,243.5019,243.5509,243.4431,243.4431,3682.0
2022-08-04 13:00:00,248.34,248.71,248.34,248.43,6391.0,243.4529,243.8156,243.4529,243.5411,6391.0
2022-08-04 13:05:00,248.48,248.78,248.44,248.74,12024.0,243.5901,243.8842,243.5509,243.845,12024.0
2022-08-04 13:10:00,248.71,248.95,248.71,248.91,5868.0,243.8156,244.0509,243.8156,244.0116,5868.0
2022-08-04 13:15:00,248.93,249.03,248.93,248.99,5883.0,244.0312,244.1293,244.0312,244.0901,5883.0
2022-08-04 13:20:00,249.0,249.19,248.79,249.14,13783.0,244.0999,244.2861,243.894,244.2371,13783.0
2022-08-04 13:25:00,249.15,249.33,249.13,249.23,40085.0,244.2469,244.4234,244.2273,244.3253,40085.0
2022-08-04 13:30:00,249.18,249.36,249.12,249.35,8844.0,244.2763,244.4528,244.2175,244.443,8844.0
2022-08-04 13:35:00,249.34,249.47,249.32,249.34,21680.0,244.4332,244.5606,244.4136,244.4332,21680.0
2022-08-04 13:40:00,249.35,249.41,249.14,249.21,18748.0,244.443,244.5018,244.2371,244.3057,18748.0
2022-08-04 13:45:00,249.15,249.44,249.14,249.43,3778.0,244.2469,244.5312,244.2371,244.5214,3778.0
2022-08-04 13:50:00,249.39,249.39,249.2,249.25,15264.0,244.4822,244.4822,244.2959,244.345,15264.0
2022-08-04 13:55:00,249.25,249.27,249.02,249.12,4389.0,244.345,244.3646,244.1195,244.2175,4389.0
2022-08-04 14:00:00,249.04,249.15,248.96,249.12,8072.0,244.1391,244.2469,244.0607,244.2175,8072.0
2022-08-04 14:05:00,249.2,249.2,249.07,249.08,593.0,244.2959,244.2959,244.1685,244.1783,593.0
2022-08-04 14:10:00,248.93,248.96,248.68,248.78,8459.0,244.0312,244.0607,243.7862,243.8842,8459.0
2022-08-04 14:15:00,248.82,249.02,248.81,249.02,9849.0,243.9234,244.1195,243.9136,244.1195,9849.0
2022-08-04 14:20:00,248.99,248.99,248.81,248.81,3944.0,244.0901,244.0901,243.9136,243.9136,3944.0
2022-08-04 14:25:00,248.96,249.17,248.95,249.15,2162.0,244.0607,244.2665,244.0509,244.2469,2162.0
2022-08-04 14:30:00,249.14,249.24,249.09,249.12,7914.0,244.2371,244.3351,244.1881,244.2175,7914.0
2022-08-04 14:35:00,249.16,249.16,248.83,248.99,5212.0,244.2567,244.2567,243.9332,244.0901,5212.0
2022-08-04 14:40:00,248.99,249.03,248.72,249.03,8866.0,244.0901,244.1293,243.8254,244.1293,8866.0
2022-08-04 14:45:00,249.05,249.18,248.98,249.18,7271.0,244.1489,244.2763,244.0803,244.2763,7271.0
2022-08-04 14:50:00,249.18,249.47,249.17,249.39,8812.0,244.2763,244.5606,244.2665,244.4822,8812.0
2022-08-04 14:55:00,249.37,249.46,249.35,249.44,1702.0,244.4626,244.5508,244.443,244.5312,1702.0
2022-08-04 15:00:00,249.32,249.45,249.24,249.45,12309.0,244.4136,244.541,244.3351,244.541,12309.0
2022-08-04 15:05:00,249.42,249.55,249.35,249.55,6516.0,244.5116,244.639,244.443,244.639,6516.0
2022-08-04 15:10:00,249.48,249.75,249.48,249.69,19433.0,244.5704,244.8351,244.5704,244.7763,19433.0
2022-08-04 15:15:00,249.73,249.83,249.66,249.8,5773.0,244.8155,244.9135,244.7469,244.8841,5773.0
2022-08-04 15:20:00,249.77,249.78,249.48,249.52,17267.0,244.8547,244.8645,244.5704,244.6096,17267.0
2022-08-04 15:25:00,249.47,249.67,249.38,249.67,13175.0,244.5606,244.7567,244.4724,244.7567,13175.0
2022-08-04 15:30:00,249.62,249.62,249.34,249.37,13568.0,244.7077,244.7077,244.4332,244.4626,13568.0
2022-08-04 15:35:00,249.47,249.59,249.37,249.39,9536.0,244.5606,244.6783,244.4626,244.4822,9536.0
2022-08-04 15:40:00,249.37,249.4,249.06,249.06,17583.0,244.4626,244.492,244.1587,244.1587,17583.0
2022-08-04 15:45:00,249.02,249.28,249.02,249.21,10984.0,244.1195,244.3744,244.1195,244.3057,10984.0
2022-08-04 15:50:00,249.26,249.43,249.25,249.41,18756.0,244.3548,244.5214,244.345,244.5018,18756.0
2022-08-04 15:55:00,249.37,249.61,249.22,249.51,23417.0,244.4626,244.6979,244.3155,244.5998,23417.0
2022-08-05 09:30:00,246.28,247.45,246.07,247.28,16886.0,241.4334,242.5804,241.2275,242.4137,16886.0
2022-08-05 09:35:00,247.35,247.66,247.17,247.5,14359.0,242.4823,242.7862,242.3059,242.6294,14359.0
2022-08-05 09:40:00,247.47,247.59,247.01,247.14,12738.0,242.6,242.7176,242.149,242.2765,12738.0
2022-08-05 09:45:00,247.1,247.49,246.83,247.49,7532.0,242.2373,242.6196,241.9726,242.6196,7532.0
2022-08-05 09:50:00,247.49,247.81,247.41,247.53,4182.0,242.6196,242.9333,242.5412,242.6588,4182.0
2022-08-05 09:55:00,247.44,247.62,247.15,247.6,16587.0,242.5706,242.747,242.2863,242.7274,16587.0
2022-08-05 10:00:00,247.66,248.36,247.51,248.18,10525.0,242.7862,243.4725,242.6392,243.296,10525.0
2022-08-05 10:05:00,248.33,248.71,248.09,248.71,4308.0,243.4431,243.8156,243.2078,243.8156,4308.0
2022-08-05 10:10:00,248.72,249.33,248.51,249.19,17119.0,243.8254,244.4234,243.6195,244.2861,17119.0
2022-08-05 10:15:00,249.13,249.47,249.13,249.29,16105.0,244.2273,244.5606,244.2273,244.3842,16105.0
2022-08-05 10:20:00,249.45,249.67,249.41,249.5,99928.0,244.541,244.7567,244.5018,244.59,99928.0
2022-08-05 10:25:00,249.55,249.55,249.02,249.02,4446.0,244.639,244.639,244.1195,244.1195,4446.0
2022-08-05 10:30:00,248.93,248.98,248.69,248.69,2031.0,244.0312,244.0803,243.796,243.796,2031.0
2022-08-05 10:35:00,248.69,249.06,248.69,248.89,5585.0,243.796,244.1587,243.796,243.992,5585.0
2022-08-05 10:40:00,248.85,248.87,248.65,248.71,1466.0,243.9528,243.9724,243.7568,243.8156,1466.0
2022-08-05 10:45:00,248.81,248.99,248.77,248.79,5632.0,243.9136,244.0901,243.8744,243.894,5632.0
2022-08-05 10:50:00,248.81,248.81,248.42,248.58,2588.0,243.9136,243.9136,243.5313,243.6881,2588.0
2022-08-05 10:55:00,248.75,248.82,248.57,248.59,4677.0,243.8548,243.9234,243.6783,243.6979,4677.0
2022-08-05 11:00:00,248.47,248.47,248.08,248.13,19283.0,243.5803,243.5803,243.198,243.247,19283.0
2022-08-05 11:05:00,248.14,248.14,247.71,248.09,8900.0,243.2568,243.2568,242.8353,243.2078,8900.0
2022-08-05 11:10:00,248.11,248.13,247.52,247.55,16817.0,243.2274,243.247,242.649,242.6784,16817.0
2022-08-05 11:15:00,247.57,247.8,247.43,247.52,7771.0,242.698,242.9235,242.5608,242.649,7771.0
2022-08-05 11:20:00,247.48,247.48,246.87,246.95,49333.0,242.6098,242.6098,242.0118,242.0902,49333.0
2022-08-05 11:25:00,246.86,246.95,246.3,246.3,4859.0,242.002,242.0902,241.453,241.453,4859.0
2022-08-05 11:30:00,246.25,246.91,246.22,246.79,19569.0,241.404,242.051,241.3746,241.9334,19569.0
2022-08-05 11:35:00,246.61,246.97,246.61,246.78,4376.0,241.7569,242.1098,241.7569,241.9236,4376.0
2022-08-05 11:40:00,246.86,246.86,246.5,246.61,11660.0,242.002,242.002,241.6491,241.7569,11660.0
2022-08-05 11:45:00,246.57,246.83,246.57,246.6,3446.0,241.7177,241.9726,241.7177,241.7471,3446.0
2022-08-05 11:50:00,246.76,247.15,246.75,247.0,6760.0,241.904,242.2863,241.8941,242.1392,6760.0
2022-08-05 11:55:00,246.97,246.99,246.81,246.84,1481.0,242.1098,242.1294,241.953,241.9824,1481.0
2022-08-05 12:00:00,247.03,247.34,247.02,247.25,9090.0,242.1686,242.4725,242.1588,242.3843,9090.0
2022-08-05 12:05:00,247.32,247.43,247.09,247.18,5999.0,242.4529,242.5608,242.2275,242.3157,5999.0
2022-08-05 12:10:00,247.22,247.41,247.21,247.38,7910.0,242.3549,242.5412,242.3451,242.5118,7910.0
2022-08-05 12:15:00,247.47,247.77,247.45,247.73,11549.0,242.6,242.8941,242.5804,242.8549,11549.0
2022-08-05 12:20:00,247.68,247.75,247.34,247.49,7353.0,242.8058,242.8745,242.4725,242.6196,7353.0
2022-08-05 12:25:00,247.48,247.75,247.43,247.75,11934.0,242.6098,242.8745,242.5608,242.8745,11934.0
2022-08-05 12:30:00,247.69,247.71,247.2,247.2,8387.0,242.8157,242.8353,242.3353,242.3353,8387.0
2022-08-05 12:35:00,247.29,247.46,247.22,247.45,1175.0,242.4235,242.5902,242.3549,242.5804,1175.0
2022-08-05 12:40:00,247.37,247.71,247.36,247.7,2426.0,242.5019,242.8353,242.4921,242.8255,2426.0
2022-08-05 12:45:00,247.79,248.19,247.78,248.15,9409.0,242.9137,243.3058,242.9039,243.2666,9409.0
2022-08-05 12:50:00,248.22,248.25,248.04,248.17,1530.0,243.3352,243.3646,243.1588,243.2862,1530.0
2022-08-05 12:55:00,248.08,248.25,248.07,248.24,1545.0,243.198,243.3646,243.1882,243.3548,1545.0
2022-08-05 13:00:00,248.26,248.36,248.17,248.36,1713.0,243.3744,243.4725,243.2862,243.4725,1713.0
2022-08-05 13:05:00,248.47,248.53,248.45,248.52,1255.0,243.5803,243.6391,243.5607,243.6293,1255.0
2022-08-05 13:10:00,248.66,248.77,248.6,248.72,1430.0,243.7666,243.8744,243.7077,243.8254,1430.0
2022-08-05 13:15:00,248.85,248.85,248.65,248.65,720.0,243.9528,243.9528,243.7568,243.7568,720.0
2022-08-05 13:20:00,248.47,248.53,248.39,248.53,2938.0,243.5803,243.6391,243.5019,243.6391,2938.0
2022-08-05 13:25:00,248.53,248.73,248.41,248.41,1956.0,243.6391,243.8352,243.5215,243.5215,1956.0
2022-08-05 13:30:00,248.46,248.77,248.46,248.77,6374.0,243.5705,243.8744,243.5705,243.8744,6374.0
2022-08-05 13:35:00,248.89,248.89,248.71,248.76,8366.0,243.992,243.992,243.8156,243.8646,8366.0
2022-08-05 13:40:00,248.73,248.81,248.68,248.69,1850.0,243.8352,243.9136,243.7862,243.796,1850.0
2022-08-05 13:45:00,248.57,248.58,248.32,248.32,34152.0,243.6783,243.6881,243.4333,243.4333,34152.0
2022-08-05 13:50:00,248.32,248.39,248.24,248.26,4559.0,243.4333,243.5019,243.3548,243.3744,4559.0
2022-08-05 13:55:00,248.29,248.29,247.91,248.11,2902.0,243.4038,243.4038,243.0313,243.2274,2902.0
2022-08-05 14:00:00,248.11,248.19,247.98,248.13,4997.0,243.2274,243.3058,243.0999,243.247,4997.0
2022-08-05 14:05:00,248.05,248.22,247.99,247.99,4049.0,243.1686,243.3352,243.1097,243.1097,4049.0
2022-08-05 14:10:00,247.95,247.95,247.78,247.88,3701.0,243.0705,243.0705,242.9039,243.0019,3701.0
2022-08-05 14:15:00,247.85,248.14,247.84,248.1,5108.0,242.9725,243.2568,242.9627,243.2176,5108.0
2022-08-05 14:20:00,248.12,248.23,248.06,248.16,21392.0,243.2372,243.345,243.1784,243.2764,21392.0
2022-08-05 14:25:00,248.15,248.15,247.64,247.64,4553.0,243.2666,243.2666,242.7666,242.7666,4553.0
2022-08-05 14:30:00,247.52,247.91,247.52,247.91,6722.0,242.649,243.0313,242.649,243.0313,6722.0
2022-08-05 14:35:00,247.87,247.88,247.72,247.72,19762.0,242.9921,243.0019,242.8451,242.8451,19762.0
2022-08-05 14:40:00,247.81,247.85,247.65,247.84,7306.0,242.9333,242.9725,242.7764,242.9627,7306.0
2022-08-05 14:45:00,247.84,247.92,247.73,247.73,6588.0,242.9627,243.0411,242.8549,242.8549,6588.0
2022-08-05 14:50:00,247.71,247.83,247.57,247.77,32666.0,242.8353,242.9529,242.698,242.8941,32666.0
2022-08-05 14:55:00,247.73,247.73,247.46,247.69,7253.0,242.8549,242.8549,242.5902,242.8157,7253.0
2022-08-05 15:00:00,247.79,247.92,247.74,247.81,31298.0,242.9137,243.0411,242.8647,242.9333,31298.0
2022-08-05 15:05:00,247.84,247.88,247.61,247.88,7304.0,242.9627,243.0019,242.7372,243.0019,7304.0
2022-08-05 15:10:00,247.88,248.08,247.85,248.03,10192.0,243.0019,243.198,242.9725,243.149,10192.0
2022-08-05 15:15:00,248.02,248.13,247.86,247.93,9598.0,243.1392,243.247,242.9823,243.0509,9598.0
2022-08-05 15:20:00,247.93,248.03,247.74,247.85,14903.0,243.0509,243.149,242.8647,242.9725,14903.0
2022-08-05 15:25:00,247.9,248.1,247.83,248.1,4316.0,243.0215,243.2176,242.9529,243.2176,4316.0
2022-08-05 15:30:00,248.03,248.22,248.02,248.18,8680.0,243.149,243.3352,243.1392,243.296,8680.0
2022-08-05 15:35:00,248.12,248.26,248.03,248.03,31046.0,243.2372,243.3744,243.149,243.149,31046.0
2022-08-05 15:40:00,248.04,248.28,248.04,248.28,4412.0,243.1588,243.394,243.1588,243.394,4412.0
2022-08-05 15:45:00,248.32,248.7,248.27,248.58,7068.0,243.4333,243.8058,243.3842,243.6881,7068.0
2022-08-05 15:50:00,248.62,248.92,248.48,248.65,27424.0,243.7273,244.0214,243.5901,243.7568,27424.0
2022-08-05 15:55:00,248.75,248.87,248.65,248.76,23733.0,243.8548,243.9724,243.7568,243.8646,23733.0
2022-08-08 09:30:00,249.58,250.52,249.34,250.42,21677.0,244.6685,245.59,244.4332,245.4919,21677.0
2022-08-08 09:35:00,250.41,250.7,250.07,250.6,16304.0,245.4821,245.7664,245.1488,245.6684,16304.0
2022-08-08 09:40:00,250.76,251.44,250.64,251.39,2598.0,245.8252,246.4919,245.7076,246.4428,2598.0
2022-08-08 09:45:00,251.47,251.47,251.03,251.4,37831.0,246.5213,246.5213,246.0899,246.4526,37831.0
2022-08-08 09:50:00,251.27,251.75,251.19,251.64,39884.0,246.3252,246.7958,246.2468,246.6879,39884.0
2022-08-08 09:55:00,251.74,251.86,251.43,251.47,56414.0,246.7859,246.9036,246.4821,246.5213,56414.0
2022-08-08 10:00:00,251.67,251.91,251.47,251.64,25400.0,246.7173,246.9526,246.5213,246.6879,25400.0
2022-08-08 10:05:00,251.62,251.62,251.17,251.54,45138.0,246.6683,246.6683,246.2272,246.5899,45138.0
2022-08-08 10:10:00,251.46,251.73,251.23,251.28,57284.0,246.5115,246.7761,246.286,246.335,57284.0
2022-08-08 10:15:00,251.2,251.26,251.14,251.16,9033.0,246.2566,246.3154,246.1978,246.2174,9033.0
2022-08-08 10:20:00,251.19,251.41,251.06,251.2,155471.0,246.2468,246.4624,246.1193,246.2566,155471.0
2022-08-08 10:25:00,251.32,251.32,250.73,250.86,74737.0,246.3742,246.3742,245.7958,245.9233,74737.0
2022-08-08 10:30:00,251.0,251.1,250.92,250.92,12504.0,246.0605,246.1585,245.9821,245.9821,12504.0
2022-08-08 10:35:00,250.96,251.39,250.78,251.29,53492.0,246.0213,246.4428,245.8448,246.3448,53492.0
2022-08-08 10:40:00,251.26,251.4,251.09,251.4,15433.0,246.3154,246.4526,246.1487,246.4526,15433.0
2022-08-08 10:45:00,251.34,251.34,250.53,250.59,34806.0,246.3938,246.3938,245.5998,245.6586,34806.0
2022-08-08 10:50:00,250.57,250.85,250.57,250.84,51099.0,245.639,245.9135,245.639,245.9037,51099.0
2022-08-08 10:55:00,250.8,250.81,250.57,250.72,22711.0,245.8644,245.8743,245.639,245.786,22711.0
2022-08-08 11:00:00,250.77,251.18,250.76,251.18,15706.0,245.835,246.237,245.8252,246.237,15706.0
2022-08-08 11:05:00,251.15,251.17,250.85,250.94,5667.0,246.2076,246.2272,245.9135,246.0017,5667.0
2022-08-08 11:10:00,250.84,250.98,250.59,250.63,11931.0,245.9037,246.0409,245.6586,245.6978,11931.0
2022-08-08 11:15:00,250.58,250.58,250.1,250.3,34302.0,245.6488,245.6488,245.1782,245.3743,34302.0
2022-08-08 11:20:00,250.29,250.4,250.2,250.29,6794.0,245.3645,245.4723,245.2763,245.3645,6794.0
2022-08-08 11:25:00,250.22,250.22,249.97,249.98,30436.0,245.2959,245.2959,245.0508,245.0606,30436.0
2022-08-08 11:30:00,250.03,250.3,250.03,250.09,28035.0,245.1096,245.3743,245.1096,245.1684,28035.0
2022-08-08 11:35:00,250.12,250.16,249.25,249.3,10119.0,245.1978,245.237,244.345,244.394,10119.0
2022-08-08 11:40:00,249.32,249.47,248.67,248.83,18097.0,244.4136,244.5606,243.7764,243.9332,18097.0
2022-08-08 11:45:00,248.72,248.98,248.63,248.87,8191.0,243.8254,244.0803,243.7372,243.9724,8191.0
2022-08-08 11:50:00,248.92,249.51,248.9,249.45,13939.0,244.0214,244.5998,244.0018,244.541,13939.0
2022-08-08 11:55:00,249.44,249.54,249.39,249.46,32548.0,244.5312,244.6292,244.4822,244.5508,32548.0
2022-08-08 12:00:00,249.49,249.6,249.39,249.41,4404.0,244.5802,244.6881,244.4822,244.5018,4404.0
2022-08-08 12:05:00,249.36,249.41,248.72,248.78,9506.0,244.4528,244.5018,243.8254,243.8842,9506.0
2022-08-08 12:10:00,248.8,248.96,248.47,248.56,22050.0,243.9038,244.0607,243.5803,243.6685,22050.0
2022-08-08 12:15:00,248.6,248.62,247.96,248.07,7377.0,243.7077,243.7273,243.0803,243.1882,7377.0
2022-08-08 12:20:00,248.06,248.5,247.97,248.41,8280.0,243.1784,243.6097,243.0901,243.5215,8280.0
2022-08-08 12:25:00,248.4,248.51,247.93,248.01,4463.0,243.5117,243.6195,243.0509,243.1294,4463.0
2022-08-08 12:30:00,248.13,248.21,248.11,248.18,48283.0,243.247,243.3254,243.2274,243.296,48283.0
2022-08-08 12:35:00,248.21,248.24,247.8,248.16,46163.0,243.3254,243.3548,242.9235,243.2764,46163.0
2022-08-08 12:40:00,248.07,248.48,248.07,248.48,9257.0,243.1882,243.5901,243.1882,243.5901,9257.0
2022-08-08 12:45:00,248.49,248.6,248.41,248.55,2572.0,243.5999,243.7077,243.5215,243.6587,2572.0
2022-08-08 12:50:00,248.59,248.73,248.59,248.73,13288.0,243.6979,243.8352,243.6979,243.8352,13288.0
2022-08-08 12:55:00,248.68,248.68,248.36,248.51,8997.0,243.7862,243.7862,243.4725,243.6195,8997.0
2022-08-08 13:00:00,248.48,248.51,248.31,248.31,12558.0,243.5901,243.6195,243.4234,243.4234,12558.0
2022-08-08 13:05:00,248.45,248.65,248.45,248.65,9513.0,243.5607,243.7568,243.5607,243.7568,9513.0
2022-08-08 13:10:00,248.62,248.93,248.55,248.88,5008.0,243.7273,244.0312,243.6587,243.9822,5008.0
2022-08-08 13:15:00,248.84,249.08,248.84,248.99,20492.0,243.943,244.1783,243.943,244.0901,20492.0
2022-08-08 13:20:00,248.87,248.87,248.51,248.82,2669.0,243.9724,243.9724,243.6195,243.9234,2669.0
2022-08-08 13:25:00,248.72,248.74,248.44,248.46,3432.0,243.8254,243.845,243.5509,243.5705,3432.0
2022-08-08 13:30:00,248.34,248.59,248.34,248.43,13155.0,243.4529,243.6979,243.4529,243.5411,13155.0
2022-08-08 13:35:00,248.41,248.49,248.13,248.18,6701.0,243.5215,243.5999,243.247,243.296,6701.0
2022-08-08 13:40:00,248.36,248.55,248.34,248.52,1113.0,243.4725,243.6587,243.4529,243.6293,1113.0
2022-08-08 13:45:00,248.49,248.55,248.43,248.44,3028.0,243.5999,243.6587,243.5411,243.5509,3028.0
2022-08-08 13:50:00,248.45,248.67,248.35,248.67,5551.0,243.5607,243.7764,243.4627,243.7764,5551.0
2022-08-08 13:55:00,248.66,248.84,248.66,248.82,1728.0,243.7666,243.943,243.7666,243.9234,1728.0
2022-08-08 14:00:00,248.69,248.7,248.19,248.19,11565.0,243.796,243.8058,243.3058,243.3058,11565.0
2022-08-08 14:05:00,247.75,248.32,247.7,248.32,2513.0,242.8745,243.4333,242.8255,243.4333,2513.0
2022-08-08 14:10:00,248.22,248.23,247.96,247.96,87208.0,243.3352,243.345,243.0803,243.0803,87208.0
2022-08-08 14:15:00,248.02,248.02,247.74,247.92,9111.0,243.1392,243.1392,242.8647,243.0411,9111.0
2022-08-08 14:20:00,248.06,248.07,247.87,247.87,10863.0,243.1784,243.1882,242.9921,242.9921,10863.0
2022-08-08 14:25:00,247.92,248.05,247.81,247.97,4296.0,243.0411,243.1686,242.9333,243.0901,4296.0
2022-08-08 14:30:00,247.97,248.05,247.76,248.05,8687.0,243.0901,243.1686,242.8843,243.1686,8687.0
2022-08-08 14:35:00,247.65,247.87,247.64,247.73,8271.0,242.7764,242.9921,242.7666,242.8549,8271.0
2022-08-08 14:40:00,247.68,247.94,247.65,247.77,9234.0,242.8058,243.0607,242.7764,242.8941,9234.0
2022-08-08 14:45:00,247.65,247.79,247.51,247.69,10794.0,242.7764,242.9137,242.6392,242.8157,10794.0
2022-08-08 14:50:00,247.61,247.64,247.29,247.34,5087.0,242.7372,242.7666,242.4235,242.4725,5087.0
2022-08-08 14:55:00,247.46,247.8,247.46,247.72,4406.0,242.5902,242.9235,242.5902,242.8451,4406.0
2022-08-08 15:00:00,247.73,247.93,247.7,247.91,19241.0,242.8549,243.0509,242.8255,243.0313,19241.0
2022-08-08 15:05:00,247.87,247.95,247.76,247.86,5694.0,242.9921,243.0705,242.8843,242.9823,5694.0
2022-08-08 15:10:00,247.79,247.95,247.7,247.93,4978.0,242.9137,243.0705,242.8255,243.0509,4978.0
2022-08-08 15:15:00,247.84,247.84,247.5,247.72,22103.0,242.9627,242.9627,242.6294,242.8451,22103.0
2022-08-08 15:20:00,247.78,248.11,247.73,248.0,8101.0,242.9039,243.2274,242.8549,243.1196,8101.0
2022-08-08 15:25:00,247.96,248.16,247.94,247.96,8226.0,243.0803,243.2764,243.0607,243.0803,8226.0
2022-08-08 15:30:00,247.95,248.09,247.71,248.07,4857.0,243.0705,243.2078,242.8353,243.1882,4857.0
2022-08-08 15:35:00,248.16,248.2,248.0,248.07,11352.0,243.2764,243.3156,243.1196,243.1882,11352.0
2022-08-08 15:40:00,248.25,248.36,248.18,248.34,113878.0,243.3646,243.4725,243.296,243.4529,113878.0
2022-08-08 15:45:00,248.37,248.4,248.18,248.31,164024.0,243.4823,243.5117,243.296,243.4234,164024.0
2022-08-08 15:50:00,248.26,248.45,248.09,248.3,66639.0,243.3744,243.5607,243.2078,243.4136,66639.0
2022-08-08 15:55:00,248.3,248.37,248.16,248.18,167571.0,243.4136,243.4823,243.2764,243.296,167571.0
2022-08-09 09:30:00,247.21,247.41,246.42,246.47,39164.0,242.3451,242.5412,241.5706,241.6197,39164.0
2022-08-09 09:35:00,246.33,246.71,246.19,246.43,14695.0,241.4824,241.8549,241.3452,241.5804,14695.0
2022-08-09 09:40:00,246.38,247.0,246.36,246.91,15751.0,241.5314,242.1392,241.5118,242.051,15751.0
2022-08-09 09:45:00,247.04,247.15,246.47,246.55,4139.0,242.1784,242.2863,241.6197,241.6981,4139.0
2022-08-09 09:50:00,246.6,246.78,245.98,246.04,9203.0,241.7471,241.9236,241.1393,241.1981,9203.0
2022-08-09 09:55:00,246.0,246.0,245.59,245.71,14927.0,241.1589,241.1589,240.757,240.8746,14927.0
2022-08-09 10:00:00,245.67,245.82,245.45,245.81,7806.0,240.8354,240.9825,240.6197,240.9726,7806.0
2022-08-09 10:05:00,245.64,245.64,245.42,245.45,21397.0,240.806,240.806,240.5903,240.6197,21397.0
2022-08-09 10:10:00,245.35,245.89,245.28,245.89,3650.0,240.5217,241.0511,240.4531,241.0511,3650.0
2022-08-09 10:15:00,245.86,245.99,245.66,245.83,5503.0,241.0217,241.1491,240.8256,240.9923,5503.0
2022-08-09 10:20:00,245.94,246.09,245.53,245.58,4349.0,241.1001,241.2471,240.6982,240.7472,4349.0
2022-08-09 10:25:00,245.71,246.1,245.59,246.1,5401.0,240.8746,241.2569,240.757,241.2569,5401.0
2022-08-09 10:30:00,246.02,246.5,246.02,246.5,1281.0,241.1785,241.6491,241.1785,241.6491,1281.0
2022-08-09 10:35:00,246.32,246.33,246.19,246.28,1033.0,241.4726,241.4824,241.3452,241.4334,1033.0
2022-08-09 10:40:00,246.24,246.43,246.11,246.37,2171.0,241.3942,241.5804,241.2667,241.5216,2171.0
2022-08-09 10:45:00,246.13,246.37,245.92,246.36,10964.0,241.2864,241.5216,241.0805,241.5118,10964.0
2022-08-09 10:50:00,246.53,246.61,246.16,246.16,10441.0,241.6785,241.7569,241.3158,241.3158,10441.0
2022-08-09 10:55:00,246.16,246.18,245.97,246.03,7778.0,241.3158,241.3354,241.1295,241.1883,7778.0
2022-08-09 11:00:00,245.96,245.96,245.44,245.44,3776.0,241.1197,241.1197,240.6099,240.6099,3776.0
2022-08-09 11:05:00,245.44,245.76,245.4,245.65,8632.0,240.6099,240.9236,240.5707,240.8158,8632.0
2022-08-09 11:10:00,245.66,246.32,245.56,246.31,6746.0,240.8256,241.4726,240.7276,241.4628,6746.0
2022-08-09 11:15:00,246.35,246.79,246.27,246.6,10806.0,241.502,241.9334,241.4236,241.7471,10806.0
2022-08-09 11:20:00,246.58,246.75,246.56,246.59,7480.0,241.7275,241.8941,241.7079,241.7373,7480.0
2022-08-09 11:25:00,246.52,246.84,246.47,246.51,5660.0,241.6687,241.9824,241.6197,241.6589,5660.0
2022-08-09 11:30:00,246.51,246.6,246.26,246.31,2771.0,241.6589,241.7471,241.4138,241.4628,2771.0
2022-08-09 11:35:00,246.32,246.54,246.2,246.41,3624.0,241.4726,241.6883,241.355,241.5608,3624.0
2022-08-09 11:40:00,246.33,246.52,246.3,246.32,6485.0,241.4824,241.6687,241.453,241.4726,6485.0
2022-08-09 11:45:00,246.38,246.49,246.28,246.38,3254.0,241.5314,241.6393,241.4334,241.5314,3254.0
2022-08-09 11:50:00,246.27,246.38,245.98,246.32,1783.0,241.4236,241.5314,241.1393,241.4726,1783.0
2022-08-09 11:55:00,246.4,246.4,245.98,245.98,8768.0,241.551,241.551,241.1393,241.1393,8768.0
2022-08-09 12:00:00,246.04,246.07,245.72,245.77,3904.0,241.1981,241.2275,240.8844,240.9334,3904.0
2022-08-09 12:05:00,245.96,246.02,245.91,245.97,1337.0,241.1197,241.1785,241.0707,241.1295,1337.0
2022-08-09 12:10:00,245.88,245.97,245.74,245.82,9925.0,241.0413,241.1295,240.904,240.9825,9925.0
2022-08-09 12:15:00,245.85,245.86,245.62,245.62,4885.0,241.0119,241.0217,240.7864,240.7864,4885.0
2022-08-09 12:20:00,245.69,245.72,245.42,245.44,2414.0,240.855,240.8844,240.5903,240.6099,2414.0
2022-08-09 12:25:00,245.67,245.67,245.31,245.34,4925.0,240.8354,240.8354,240.4825,240.5119,4925.0
2022-08-09 12:30:00,245.32,245.44,245.31,245.44,2023.0,240.4923,240.6099,240.4825,240.6099,2023.0
2022-08-09 12:35:00,245.31,245.59,245.29,245.49,6764.0,240.4825,240.757,240.4629,240.6589,6764.0
2022-08-09 12:40:00,245.38,245.5,245.38,245.5,1360.0,240.5511,240.6687,240.5511,240.6687,1360.0
2022-08-09 12:45:00,245.48,245.48,245.4,245.44,432.0,240.6491,240.6491,240.5707,240.6099,432.0
2022-08-09 12:50:00,245.43,245.43,245.22,245.36,2805.0,240.6001,240.6001,240.3943,240.5315,2805.0
2022-08-09 12:55:00,245.36,245.52,245.31,245.44,3262.0,240.5315,240.6884,240.4825,240.6099,3262.0
2022-08-09 13:00:00,245.52,245.71,245.52,245.62,2722.0,240.6884,240.8746,240.6884,240.7864,2722.0
2022-08-09 13:05:00,245.65,245.68,245.45,245.45,1030.0,240.8158,240.8452,240.6197,240.6197,1030.0
2022-08-09 13:10:00,245.57,245.64,245.57,245.62,687.0,240.7374,240.806,240.7374,240.7864,687.0
2022-08-09 13:15:00,245.52,245.78,245.52,245.65,2040.0,240.6884,240.9432,240.6884,240.8158,2040.0
2022-08-09 13:20:00,245.73,245.74,245.57,245.73,1282.0,240.8942,240.904,240.7374,240.8942,1282.0
2022-08-09 13:25:00,245.73,245.76,245.69,245.72,17532.0,240.8942,240.9236,240.855,240.8844,17532.0
2022-08-09 13:30:00,245.72,245.72,245.6,245.6,6670.0,240.8844,240.8844,240.7668,240.7668,6670.0
2022-08-09 13:35:00,245.63,245.65,245.45,245.45,6335.0,240.7962,240.8158,240.6197,240.6197,6335.0
2022-08-09 13:40:00,245.39,245.48,245.22,245.41,2523.0,240.5609,240.6491,240.3943,240.5805,2523.0
2022-08-09 13:45:00,245.36,245.62,245.31,245.58,2823.0,240.5315,240.7864,240.4825,240.7472,2823.0
2022-08-09 13:50:00,245.57,245.69,245.48,245.65,21056.0,240.7374,240.855,240.6491,240.8158,21056.0
2022-08-09 13:55:00,245.79,246.09,245.79,246.0,27808.0,240.953,241.2471,240.953,241.1589,27808.0
2022-08-09 14:00:00,246.01,246.13,246.0,246.04,5988.0,241.1687,241.2864,241.1589,241.1981,5988.0
2022-08-09 14:05:00,246.0,246.08,245.97,246.07,11101.0,241.1589,241.2373,241.1295,241.2275,11101.0
2022-08-09 14:10:00,246.01,246.06,245.95,246.0,3991.0,241.1687,241.2177,241.1099,241.1589,3991.0
2022-08-09 14:15:00,245.91,245.91,245.57,245.64,6193.0,241.0707,241.0707,240.7374,240.806,6193.0
2022-08-09 14:20:00,245.57,245.65,245.4,245.59,20108.0,240.7374,240.8158,240.5707,240.757,20108.0
2022-08-09 14:25:00,245.45,245.5,245.4,245.46,10728.0,240.6197,240.6687,240.5707,240.6295,10728.0
2022-08-09 14:30:00,245.49,245.59,245.39,245.48,6064.0,240.6589,240.757,240.5609,240.6491,6064.0
2022-08-09 14:35:00,245.46,245.7,245.46,245.63,4408.0,240.6295,240.8648,240.6295,240.7962,4408.0
2022-08-09 14:40:00,245.68,245.73,245.59,245.61,16864.0,240.8452,240.8942,240.757,240.7766,16864.0
2022-08-09 14:45:00,245.66,245.88,245.66,245.87,1365.0,240.8256,241.0413,240.8256,241.0315,1365.0
2022-08-09 14:50:00,245.97,246.18,245.96,246.09,5928.0,241.1295,241.3354,241.1197,241.2471,5928.0
2022-08-09 14:55:00,245.98,246.18,245.89,245.89,29664.0,241.1393,241.3354,241.0511,241.0511,29664.0
2022-08-09 15:00:00,245.94,246.04,245.8,245.81,8917.0,241.1001,241.1981,240.9628,240.9726,8917.0
2022-08-09 15:05:00,245.88,245.93,245.74,245.93,4034.0,241.0413,241.0903,240.904,241.0903,4034.0
2022-08-09 15:10:00,245.8,245.91,245.78,245.78,3228.0,240.9628,241.0707,240.9432,240.9432,3228.0
2022-08-09 15:15:00,245.81,246.06,245.81,246.0,2221.0,240.9726,241.2177,240.9726,241.1589,2221.0
2022-08-09 15:20:00,246.02,246.23,246.02,246.23,2229.0,241.1785,241.3844,241.1785,241.3844,2229.0
2022-08-09 15:25:00,246.29,246.33,246.13,246.18,12396.0,241.4432,241.4824,241.2864,241.3354,12396.0
2022-08-09 15:30:00,246.15,246.27,246.1,246.14,14388.0,241.306,241.4236,241.2569,241.2962,14388.0
2022-08-09 15:35:00,246.11,246.14,245.95,246.03,9794.0,241.2667,241.2962,241.1099,241.1883,9794.0
2022-08-09 15:40:00,246.02,246.17,245.81,245.81,7086.0,241.1785,241.3256,240.9726,240.9726,7086.0
2022-08-09 15:45:00,245.81,245.97,245.7,245.88,171475.0,240.9726,241.1295,240.8648,241.0413,171475.0
2022-08-09 15:50:00,245.9,246.14,245.75,245.89,153722.0,241.0609,241.2962,240.9138,241.0511,153722.0
2022-08-09 15:55:00,245.89,245.96,245.71,245.94,214560.0,241.0511,241.1197,240.8746,241.1001,214560.0
2022-08-10 09:30:00,251.1,251.65,250.85,250.93,33915.0,246.1585,246.6977,245.9135,245.9919,33915.0
2022-08-10 09:35:00,251.13,251.13,250.39,250.39,16157.0,246.188,246.188,245.4625,245.4625,16157.0
2022-08-10 09:40:00,250.44,251.05,250.32,250.91,25360.0,245.5115,246.1095,245.3939,245.9723,25360.0
2022-08-10 09:45:00,251.09,251.52,250.96,251.48,21099.0,246.1487,246.5703,246.0213,246.5311,21099.0
2022-08-10 09:50:00,251.55,251.61,250.78,250.79,7973.0,246.5997,246.6585,245.8448,245.8546,7973.0
2022-08-10 09:55:00,250.83,251.17,250.63,251.17,11064.0,245.8939,246.2272,245.6978,246.2272,11064.0
2022-08-10 10:00:00,250.93,251.4,250.84,251.35,3499.0,245.9919,246.4526,245.9037,246.4036,3499.0
2022-08-10 10:05:00,251.09,251.41,251.06,251.18,9339.0,246.1487,246.4624,246.1193,246.237,9339.0
2022-08-10 10:10:00,251.19,251.29,250.62,250.64,17630.0,246.2468,246.3448,245.688,245.7076,17630.0
2022-08-10 10:15:00,250.68,250.72,250.16,250.16,14249.0,245.7468,245.786,245.237,245.237,14249.0
2022-08-10 10:20:00,250.2,250.48,249.86,250.44,17139.0,245.2763,245.5507,244.9429,245.5115,17139.0
2022-08-10 10:25:00,250.47,250.65,250.38,250.65,1653.0,245.5409,245.7174,245.4527,245.7174,1653.0
2022-08-10 10:30:00,250.67,250.87,250.52,250.83,6846.0,245.737,245.9331,245.59,245.8939,6846.0
2022-08-10 10:35:00,250.84,251.08,250.78,250.92,8889.0,245.9037,246.1389,245.8448,245.9821,8889.0
2022-08-10 10:40:00,251.23,251.31,251.14,251.27,1981.0,246.286,246.3644,246.1978,246.3252,1981.0
2022-08-10 10:45:00,251.31,251.35,251.17,251.17,5578.0,246.3644,246.4036,246.2272,246.2272,5578.0
2022-08-10 10:50:00,251.3,251.47,251.28,251.32,3564.0,246.3546,246.5213,246.335,246.3742,3564.0
2022-08-10 10:55:00,251.34,251.45,251.25,251.45,16820.0,246.3938,246.5017,246.3056,246.5017,16820.0
2022-08-10 11:00:00,251.51,252.03,251.48,252.0,12935.0,246.5605,247.0702,246.5311,247.0408,12935.0
2022-08-10 11:05:00,252.07,252.26,251.89,251.96,12017.0,247.1095,247.2957,246.933,247.0016,12017.0
2022-08-10 11:10:00,251.9,251.96,251.54,251.71,3048.0,246.9428,247.0016,246.5899,246.7565,3048.0
2022-08-10 11:15:00,251.7,251.71,251.47,251.59,4394.0,246.7467,246.7565,246.5213,246.6389,4394.0
2022-08-10 11:20:00,251.64,251.85,251.64,251.83,2159.0,246.6879,246.8938,246.6879,246.8742,2159.0
2022-08-10 11:25:00,251.84,251.84,251.69,251.75,2119.0,246.884,246.884,246.7369,246.7958,2119.0
2022-08-10 11:30:00,251.78,252.03,251.77,251.99,6183.0,246.8252,247.0702,246.8154,247.031,6183.0
2022-08-10 11:35:00,251.75,251.86,251.6,251.68,2150.0,246.7958,246.9036,246.6487,246.7271,2150.0
2022-08-10 11:40:00,251.67,251.93,251.67,251.93,1837.0,246.7173,246.9722,246.7173,246.9722,1837.0
2022-08-10 11:45:00,251.88,252.01,251.88,251.96,3239.0,246.9232,247.0506,246.9232,247.0016,3239.0
2022-08-10 11:50:00,251.99,252.05,251.76,252.05,9329.0,247.031,247.0898,246.8056,247.0898,9329.0
2022-08-10 11:55:00,252.04,252.11,252.0,252.04,1663.0,247.08,247.1487,247.0408,247.08,1663.0
2022-08-10 12:00:00,252.11,252.2,251.98,252.06,4341.0,247.1487,247.2369,247.0212,247.0997,4341.0
2022-08-10 12:05:00,251.98,251.98,251.67,251.85,3615.0,247.0212,247.0212,246.7173,246.8938,3615.0
2022-08-10 12:10:00,251.8,251.89,251.79,251.87,2071.0,246.8448,246.933,246.835,246.9134,2071.0
2022-08-10 12:15:00,251.75,251.75,251.34,251.34,1930.0,246.7958,246.7958,246.3938,246.3938,1930.0
2022-08-10 12:20:00,251.32,251.37,251.2,251.32,3121.0,246.3742,246.4232,246.2566,246.3742,3121.0
2022-08-10 12:25:00,251.33,251.49,251.25,251.49,54212.0,246.384,246.5409,246.3056,246.5409,54212.0
2022-08-10 12:30:00,251.47,251.58,251.41,251.52,25199.0,246.5213,246.6291,246.4624,246.5703,25199.0
2022-08-10 12:35:00,251.53,251.61,251.52,251.61,1429.0,246.5801,246.6585,246.5703,246.6585,1429.0
2022-08-10 12:40:00,251.68,251.68,251.45,251.53,8862.0,246.7271,246.7271,246.5017,246.5801,8862.0
2022-08-10 12:45:00,251.59,251.59,251.48,251.5,4193.0,246.6389,246.6389,246.5311,246.5507,4193.0
2022-08-10 12:50:00,251.48,251.59,251.38,251.59,2627.0,246.5311,246.6389,246.433,246.6389,2627.0
2022-08-10 12:55:00,251.58,251.6,251.48,251.6,3820.0,246.6291,246.6487,246.5311,246.6487,3820.0
2022-08-10 13:00:00,251.54,251.55,251.35,251.4,4098.0,246.5899,246.5997,246.4036,246.4526,4098.0
2022-08-10 13:05:00,251.44,251.62,251.38,251.61,3268.0,246.4919,246.6683,246.433,246.6585,3268.0
2022-08-10 13:10:00,251.66,251.78,251.62,251.76,3274.0,246.7075,246.8252,246.6683,246.8056,3274.0
2022-08-10 13:15:00,251.75,251.83,251.72,251.83,4835.0,246.7958,246.8742,246.7663,246.8742,4835.0
2022-08-10 13:20:00,251.76,251.82,251.68,251.81,4423.0,246.8056,246.8644,246.7271,246.8546,4423.0
2022-08-10 13:25:00,251.84,251.89,251.64,251.65,40575.0,246.884,246.933,246.6879,246.6977,40575.0
2022-08-10 13:30:00,251.65,251.72,251.45,251.63,16793.0,246.6977,246.7663,246.5017,246.6781,16793.0
2022-08-10 13:35:00,251.69,251.74,251.63,251.74,9506.0,246.7369,246.7859,246.6781,246.7859,9506.0
2022-08-10 13:40:00,251.75,251.89,251.75,251.88,2289.0,246.7958,246.933,246.7958,246.9232,2289.0
2022-08-10 13:45:00,251.82,252.09,251.82,252.09,19246.0,246.8644,247.1291,246.8644,247.1291,19246.0
2022-08-10 13:50:00,252.13,252.17,252.09,252.17,3142.0,247.1683,247.2075,247.1291,247.2075,3142.0
2022-08-10 13:55:00,252.14,252.2,251.85,251.92,12117.0,247.1781,247.2369,246.8938,246.9624,12117.0
2022-08-10 14:00:00,251.95,251.98,251.87,251.95,17688.0,246.9918,247.0212,246.9134,246.9918,17688.0
2022-08-10 14:05:00,252.09,252.09,251.92,251.94,2585.0,247.1291,247.1291,246.9624,246.982,2585.0
2022-08-10 14:10:00,251.92,251.98,251.78,251.78,5147.0,246.9624,247.0212,246.8252,246.8252,5147.0
2022-08-10 14:15:00,251.78,251.88,251.73,251.73,714.0,246.8252,246.9232,246.7761,246.7761,714.0
2022-08-10 14:20:00,251.73,251.85,251.72,251.79,12596.0,246.7761,246.8938,246.7663,246.835,12596.0
2022-08-10 14:25:00,251.73,251.83,251.73,251.77,8871.0,246.7761,246.8742,246.7761,246.8154,8871.0
2022-08-10 14:30:00,251.76,251.84,251.55,251.84,6712.0,246.8056,246.884,246.5997,246.884,6712.0
2022-08-10 14:35:00,251.83,251.91,251.78,251.78,3007.0,246.8742,246.9526,246.8252,246.8252,3007.0
2022-08-10 14:40:00,251.84,252.0,251.8,251.91,11545.0,246.884,247.0408,246.8448,246.9526,11545.0
2022-08-10 14:45:00,251.91,251.92,251.63,251.65,18134.0,246.9526,246.9624,246.6781,246.6977,18134.0
2022-08-10 14:50:00,251.61,251.69,251.56,251.63,327643.0,246.6585,246.7369,246.6095,246.6781,327643.0
2022-08-10 14:55:00,251.58,251.59,251.4,251.47,10074.0,246.6291,246.6389,246.4526,246.5213,10074.0
2022-08-10 15:00:00,251.42,251.67,251.35,251.67,7524.0,246.4722,246.7173,246.4036,246.7173,7524.0
2022-08-10 15:05:00,251.61,251.61,251.45,251.52,2444.0,246.6585,246.6585,246.5017,246.5703,2444.0
2022-08-10 15:10:00,251.54,251.69,251.5,251.69,13587.0,246.5899,246.7369,246.5507,246.7369,13587.0
2022-08-10 15:15:00,251.71,251.81,251.66,251.79,5156.0,246.7565,246.8546,246.7075,246.835,5156.0
2022-08-10 15:20:00,251.79,251.99,251.72,251.97,3543.0,246.835,247.031,246.7663,247.0114,3543.0
2022-08-10 15:25:00,252.0,252.06,251.93,252.02,4928.0,247.0408,247.0997,246.9722,247.0604,4928.0
2022-08-10 15:30:00,252.03,252.03,251.9,251.99,2168.0,247.0702,247.0702,246.9428,247.031,2168.0
2022-08-10 15:35:00,251.99,252.27,251.94,252.25,13798.0,247.031,247.3055,246.982,247.2859,13798.0
2022-08-10 15:40:00,252.21,252.45,252.14,252.45,8835.0,247.2467,247.482,247.1781,247.482,8835.0
2022-08-10 15:45:00,252.39,252.53,252.23,252.3,6526.0,247.4232,247.5604,247.2663,247.3349,6526.0
2022-08-10 15:50:00,252.34,252.5,252.17,252.4,7312.0,247.3741,247.531,247.2075,247.433,7312.0
2022-08-10 15:55:00,252.37,252.45,252.15,252.36,41167.0,247.4036,247.482,247.1879,247.3937,41167.0
2022-08-11 09:30:00,254.04,254.38,253.36,253.37,22565.0,249.0407,249.374,248.3741,248.3839,22565.0
2022-08-11 09:35:00,253.34,253.8,253.34,253.67,5211.0,248.3545,248.8054,248.3545,248.678,5211.0
2022-08-11 09:40:00,253.72,254.14,253.72,253.92,10035.0,248.727,249.1387,248.727,248.923,10035.0
2022-08-11 09:45:00,253.75,254.29,253.62,254.04,18205.0,248.7564,249.2858,248.629,249.0407,18205.0
2022-08-11 09:50:00,254.05,254.23,254.04,254.14,14707.0,249.0505,249.2269,249.0407,249.1387,14707.0
2022-08-11 09:55:00,254.02,254.16,253.91,254.11,8996.0,249.0211,249.1583,248.9132,249.1093,8996.0
2022-08-11 10:00:00,254.32,254.52,254.18,254.51,14261.0,249.3152,249.5112,249.1779,249.5014,14261.0
2022-08-11 10:05:00,254.47,254.72,254.47,254.56,49829.0,249.4622,249.7073,249.4622,249.5505,49829.0
2022-08-11 10:10:00,254.57,254.87,254.51,254.86,5971.0,249.5603,249.8544,249.5014,249.8446,5971.0
2022-08-11 10:15:00,254.87,255.29,254.87,255.29,13330.0,249.8544,250.2661,249.8544,250.2661,13330.0
2022-08-11 10:20:00,255.22,255.22,254.74,254.76,4869.0,250.1975,250.1975,249.7269,249.7465,4869.0
2022-08-11 10:25:00,254.7,254.74,254.46,254.51,5932.0,249.6877,249.7269,249.4524,249.5014,5932.0
2022-08-11 10:30:00,254.61,254.77,254.59,254.69,27569.0,249.5995,249.7563,249.5799,249.6779,27569.0
2022-08-11 10:35:00,254.81,254.93,254.53,254.57,21999.0,249.7955,249.9132,249.521,249.5603,21999.0
2022-08-11 10:40:00,254.52,254.56,253.99,254.21,8547.0,249.5112,249.5505,248.9917,249.2073,8547.0
2022-08-11 10:45:00,254.14,254.16,253.73,253.84,4831.0,249.1387,249.1583,248.7368,248.8446,4831.0
2022-08-11 10:50:00,253.83,254.12,253.81,254.09,10964.0,248.8348,249.1191,248.8152,249.0897,10964.0
2022-08-11 10:55:00,254.08,254.12,253.89,253.97,6161.0,249.0799,249.1191,248.8936,248.9721,6161.0
2022-08-11 11:00:00,254.01,254.08,253.56,253.58,10476.0,249.0113,249.0799,248.5701,248.5897,10476.0
2022-08-11 11:05:00,253.58,253.61,252.7,252.86,8498.0,248.5897,248.6191,247.7271,247.8839,8498.0
2022-08-11 11:10:00,252.82,252.99,252.64,252.86,6549.0,247.8447,248.0114,247.6682,247.8839,6549.0
2022-08-11 11:15:00,252.88,253.09,252.23,252.24,13232.0,247.9035,248.1094,247.2663,247.2761,13232.0
2022-08-11 11:20:00,252.33,252.71,252.29,252.66,16828.0,247.3643,247.7369,247.3251,247.6878,16828.0
2022-08-11 11:25:00,252.62,252.91,252.52,252.84,10452.0,247.6486,247.9329,247.5506,247.8643,10452.0
2022-08-11 11:30:00,252.8,253.11,252.77,252.9,12775.0,247.8251,248.129,247.7957,247.9231,12775.0
2022-08-11 11:35:00,252.96,253.06,252.69,252.79,6670.0,247.9819,248.08,247.7173,247.8153,6670.0
2022-08-11 11:40:00,252.8,252.98,252.8,252.87,4598.0,247.8251,248.0015,247.8251,247.8937,4598.0
2022-08-11 11:45:00,252.84,252.84,252.34,252.42,6498.0,247.8643,247.8643,247.3741,247.4526,6498.0
2022-08-11 11:50:00,252.43,252.46,251.99,252.34,9446.0,247.4624,247.4918,247.031,247.3741,9446.0
2022-08-11 11:55:00,252.4,252.59,252.31,252.52,5230.0,247.433,247.6192,247.3447,247.5506,5230.0
2022-08-11 12:00:00,252.35,252.63,252.32,252.45,3648.0,247.3839,247.6584,247.3545,247.482,3648.0
2022-08-11 12:05:00,252.43,252.47,252.17,252.25,14279.0,247.4624,247.5016,247.2075,247.2859,14279.0
2022-08-11 12:10:00,252.39,252.39,252.1,252.22,17349.0,247.4232,247.4232,247.1389,247.2565,17349.0
2022-08-11 12:15:00,252.17,252.49,252.08,252.47,2279.0,247.2075,247.5212,247.1193,247.5016,2279.0
2022-08-11 12:20:00,252.37,252.38,252.12,252.29,4577.0,247.4036,247.4134,247.1585,247.3251,4577.0
2022-08-11 12:25:00,252.19,252.58,252.19,252.51,5111.0,247.2271,247.6094,247.2271,247.5408,5111.0
2022-08-11 12:30:00,252.78,253.0,252.76,252.95,4738.0,247.8055,248.0212,247.7859,247.9721,4738.0
2022-08-11 12:35:00,252.9,252.97,252.85,252.85,3689.0,247.9231,247.9917,247.8741,247.8741,3689.0
2022-08-11 12:40:00,252.76,252.85,252.75,252.82,3473.0,247.7859,247.8741,247.7761,247.8447,3473.0
2022-08-11 12:45:00,252.75,252.76,252.52,252.68,5764.0,247.7761,247.7859,247.5506,247.7075,5764.0
2022-08-11 12:50:00,252.72,252.9,252.71,252.85,5685.0,247.7467,247.9231,247.7369,247.8741,5685.0
2022-08-11 12:55:00,252.89,252.96,252.77,252.86,10685.0,247.9133,247.9819,247.7957,247.8839,10685.0
2022-08-11 13:00:00,252.91,252.93,252.55,252.59,55517.0,247.9329,247.9525,247.58,247.6192,55517.0
2022-08-11 13:05:00,252.61,252.7,252.52,252.52,2044.0,247.6388,247.7271,247.5506,247.5506,2044.0
2022-08-11 13:10:00,252.69,252.82,252.68,252.81,1582.0,247.7173,247.8447,247.7075,247.8349,1582.0
2022-08-11 13:15:00,252.87,253.15,252.85,253.13,2927.0,247.8937,248.1682,247.8741,248.1486,2927.0
2022-08-11 13:20:00,253.06,253.22,253.0,253.01,7760.0,248.08,248.2368,248.0212,248.031,7760.0
2022-08-11 13:25:00,253.04,253.06,252.78,252.83,2440.0,248.0604,248.08,247.8055,247.8545,2440.0
2022-08-11 13:30:00,252.86,252.87,252.61,252.62,9179.0,247.8839,247.8937,247.6388,247.6486,9179.0
2022-08-11 13:35:00,252.64,252.83,252.62,252.81,327428.0,247.6682,247.8545,247.6486,247.8349,327428.0
2022-08-11 13:40:00,252.76,252.98,252.74,252.83,10804.0,247.7859,248.0015,247.7663,247.8545,10804.0
2022-08-11 13:45:00,252.76,252.76,252.55,252.55,24641.0,247.7859,247.7859,247.58,247.58,24641.0
2022-08-11 13:50:00,252.55,252.69,252.37,252.43,2907.0,247.58,247.7173,247.4036,247.4624,2907.0
2022-08-11 13:55:00,252.43,252.46,252.32,252.43,20140.0,247.4624,247.4918,247.3545,247.4624,20140.0
2022-08-11 14:00:00,252.43,252.43,251.88,252.0,13081.0,247.4624,247.4624,246.9232,247.0408,13081.0
2022-08-11 14:05:00,251.94,252.0,251.81,251.89,31664.0,246.982,247.0408,246.8546,246.933,31664.0
2022-08-11 14:10:00,251.89,251.95,251.58,251.61,12606.0,246.933,246.9918,246.6291,246.6585,12606.0
2022-08-11 14:15:00,251.61,251.93,251.53,251.87,20092.0,246.6585,246.9722,246.5801,246.9134,20092.0
2022-08-11 14:20:00,251.83,251.88,251.65,251.88,10554.0,246.8742,246.9232,246.6977,246.9232,10554.0
2022-08-11 14:25:00,251.84,251.92,251.76,251.82,5253.0,246.884,246.9624,246.8056,246.8644,5253.0
2022-08-11 14:30:00,251.83,251.84,251.44,251.52,12749.0,246.8742,246.884,246.4919,246.5703,12749.0
2022-08-11 14:35:00,251.51,251.71,251.5,251.51,9381.0,246.5605,246.7565,246.5507,246.5605,9381.0
2022-08-11 14:40:00,251.5,251.55,251.26,251.44,21450.0,246.5507,246.5997,246.3154,246.4919,21450.0
2022-08-11 14:45:00,251.4,251.42,251.26,251.42,17266.0,246.4526,246.4722,246.3154,246.4722,17266.0
2022-08-11 14:50:00,251.41,251.41,250.77,250.77,28754.0,246.4624,246.4624,245.835,245.835,28754.0
2022-08-11 14:55:00,250.78,251.32,250.78,251.2,13836.0,245.8448,246.3742,245.8448,246.2566,13836.0
2022-08-11 15:00:00,251.18,251.27,251.07,251.07,2859.0,246.237,246.3252,246.1291,246.1291,2859.0
2022-08-11 15:05:00,251.07,251.07,250.79,250.98,6383.0,246.1291,246.1291,245.8546,246.0409,6383.0
2022-08-11 15:10:00,251.11,251.12,250.62,250.89,2569.0,246.1683,246.1782,245.688,245.9527,2569.0
2022-08-11 15:15:00,250.87,251.22,250.84,251.14,7528.0,245.9331,246.2762,245.9037,246.1978,7528.0
2022-08-11 15:20:00,251.09,251.24,251.09,251.13,10854.0,246.1487,246.2958,246.1487,246.188,10854.0
2022-08-11 15:25:00,250.95,251.23,250.95,251.15,14014.0,246.0115,246.286,246.0115,246.2076,14014.0
2022-08-11 15:30:00,251.16,251.36,251.0,251.33,10760.0,246.2174,246.4134,246.0605,246.384,10760.0
2022-08-11 15:35:00,251.34,251.34,250.88,250.95,17129.0,246.3938,246.3938,245.9429,246.0115,17129.0
2022-08-11 15:40:00,251.03,251.1,250.89,250.89,11500.0,246.0899,246.1585,245.9527,245.9527,11500.0
2022-08-11 15:45:00,250.87,250.91,250.68,250.84,29710.0,245.9331,245.9723,245.7468,245.9037,29710.0
2022-08-11 15:50:00,250.84,251.29,250.73,251.29,148562.0,245.9037,246.3448,245.7958,246.3448,148562.0
2022-08-11 15:55:00,251.27,251.3,250.94,251.21,255380.0,246.3252,246.3546,246.0017,246.2664,255380.0
2022-08-12 09:30:00,252.58,252.79,252.16,252.3,43348.0,247.6094,247.8153,247.1977,247.3349,43348.0
2022-08-12 09:35:00,252.3,252.51,251.94,252.38,7116.0,247.3349,247.5408,246.982,247.4134,7116.0
2022-08-12 09:40:00,252.72,253.0,252.7,252.98,16166.0,247.7467,248.0212,247.7271,248.0015,16166.0
2022-08-12 09:45:00,253.0,253.14,252.33,252.34,6842.0,248.0212,248.1584,247.3643,247.3741,6842.0
2022-08-12 09:50:00,252.54,252.83,252.53,252.63,1913.0,247.5702,247.8545,247.5604,247.6584,1913.0
2022-08-12 09:55:00,252.73,252.98,252.58,252.93,18395.0,247.7565,248.0015,247.6094,247.9525,18395.0
2022-08-12 10:00:00,252.93,252.93,251.93,252.43,31136.0,247.9525,247.9525,246.9722,247.4624,31136.0
2022-08-12 10:05:00,252.45,252.89,252.16,252.69,12051.0,247.482,247.9133,247.1977,247.7173,12051.0
2022-08-12 10:10:00,252.74,253.2,252.73,252.88,1952.0,247.7663,248.2172,247.7565,247.9035,1952.0
2022-08-12 10:15:00,253.03,253.44,252.76,253.44,64143.0,248.0506,248.4525,247.7859,248.4525,64143.0
2022-08-12 10:20:00,253.47,253.47,253.12,253.16,7029.0,248.4819,248.4819,248.1388,248.178,7029.0
2022-08-12 10:25:00,253.01,253.1,252.85,252.98,4186.0,248.031,248.1192,247.8741,248.0015,4186.0
2022-08-12 10:30:00,253.03,253.21,252.82,253.09,6785.0,248.0506,248.227,247.8447,248.1094,6785.0
2022-08-12 10:35:00,252.9,253.22,252.75,252.75,6146.0,247.9231,248.2368,247.7761,247.7761,6146.0
2022-08-12 10:40:00,252.73,252.78,252.45,252.68,5152.0,247.7565,247.8055,247.482,247.7075,5152.0
2022-08-12 10:45:00,252.48,252.49,252.3,252.43,8830.0,247.5114,247.5212,247.3349,247.4624,8830.0
2022-08-12 10:50:00,252.47,252.82,252.47,252.76,4852.0,247.5016,247.8447,247.5016,247.7859,4852.0
2022-08-12 10:55:00,252.85,253.04,252.76,253.04,2776.0,247.8741,248.0604,247.7859,248.0604,2776.0
2022-08-12 11:00:00,253.02,253.51,253.02,253.26,6175.0,248.0408,248.5211,248.0408,248.276,6175.0
2022-08-12 11:05:00,253.26,253.29,253.1,253.16,3760.0,248.276,248.3054,248.1192,248.178,3760.0
2022-08-12 11:10:00,253.17,253.32,253.14,253.27,2538.0,248.1878,248.3349,248.1584,248.2858,2538.0
2022-08-12 11:15:00,253.27,253.72,253.21,253.65,8474.0,248.2858,248.727,248.227,248.6584,8474.0
2022-08-12 11:20:00,253.68,253.83,253.65,253.71,4614.0,248.6878,248.8348,248.6584,248.7172,4614.0
2022-08-12 11:25:00,253.72,253.8,253.64,253.69,2879.0,248.727,248.8054,248.6486,248.6976,2879.0
2022-08-12 11:30:00,253.61,253.78,253.61,253.68,6211.0,248.6191,248.7858,248.6191,248.6878,6211.0
2022-08-12 11:35:00,253.75,253.92,253.75,253.8,18120.0,248.7564,248.923,248.7564,248.8054,18120.0
2022-08-12 11:40:00,253.73,253.76,253.59,253.64,11201.0,248.7368,248.7662,248.5995,248.6486,11201.0
2022-08-12 11:45:00,253.57,253.76,253.57,253.71,3153.0,248.5799,248.7662,248.5799,248.7172,3153.0
2022-08-12 11:50:00,253.57,253.66,253.45,253.54,5075.0,248.5799,248.6682,248.4623,248.5505,5075.0
2022-08-12 11:55:00,253.61,253.71,253.46,253.47,7072.0,248.6191,248.7172,248.4721,248.4819,7072.0
2022-08-12 12:00:00,253.5,253.78,253.47,253.76,7010.0,248.5113,248.7858,248.4819,248.7662,7010.0
2022-08-12 12:05:00,253.74,253.88,253.71,253.85,18349.0,248.7466,248.8838,248.7172,248.8544,18349.0
2022-08-12 12:10:00,253.91,253.97,253.8,253.84,12920.0,248.9132,248.9721,248.8054,248.8446,12920.0
2022-08-12 12:15:00,253.86,254.07,253.86,254.02,10417.0,248.8642,249.0701,248.8642,249.0211,10417.0
2022-08-12 12:20:00,254.05,254.17,254.03,254.11,2023.0,249.0505,249.1681,249.0309,249.1093,2023.0
2022-08-12 12:25:00,254.13,254.16,254.03,254.15,6208.0,249.1289,249.1583,249.0309,249.1485,6208.0
2022-08-12 12:30:00,254.13,254.13,254.06,254.12,1238.0,249.1289,249.1289,249.0603,249.1191,1238.0
2022-08-12 12:35:00,254.14,254.21,254.07,254.07,5090.0,249.1387,249.2073,249.0701,249.0701,5090.0
2022-08-12 12:40:00,254.03,254.14,253.99,254.14,4026.0,249.0309,249.1387,248.9917,249.1387,4026.0
2022-08-12 12:45:00,254.16,254.19,254.1,254.17,7704.0,249.1583,249.1877,249.0995,249.1681,7704.0
2022-08-12 12:50:00,254.11,254.11,253.96,253.98,3747.0,249.1093,249.1093,248.9623,248.9819,3747.0
2022-08-12 12:55:00,254.0,254.03,253.91,253.95,2661.0,249.0015,249.0309,248.9132,248.9525,2661.0
2022-08-12 13:00:00,254.01,254.04,253.86,253.93,2603.0,249.0113,249.0407,248.8642,248.9329,2603.0
2022-08-12 13:05:00,253.96,254.19,253.96,254.16,4351.0,248.9623,249.1877,248.9623,249.1583,4351.0
2022-08-12 13:10:00,254.2,254.23,254.11,254.16,3171.0,249.1975,249.2269,249.1093,249.1583,3171.0
2022-08-12 13:15:00,254.16,254.27,254.16,254.27,3601.0,249.1583,249.2662,249.1583,249.2662,3601.0
2022-08-12 13:20:00,254.25,254.31,254.23,254.26,6508.0,249.2466,249.3054,249.2269,249.2564,6508.0
2022-08-12 13:25:00,254.31,254.34,254.24,254.29,3225.0,249.3054,249.3348,249.2368,249.2858,3225.0
2022-08-12 13:30:00,254.33,254.35,254.24,254.34,4650.0,249.325,249.3446,249.2368,249.3348,4650.0
2022-08-12 13:35:00,254.39,254.39,254.23,254.25,4201.0,249.3838,249.3838,249.2269,249.2466,4201.0
2022-08-12 13:40:00,254.29,254.36,254.27,254.34,3072.0,249.2858,249.3544,249.2662,249.3348,3072.0
2022-08-12 13:45:00,254.32,254.37,254.3,254.34,3798.0,249.3152,249.3642,249.2956,249.3348,3798.0
2022-08-12 13:50:00,254.39,254.55,254.36,254.44,6829.0,249.3838,249.5407,249.3544,249.4328,6829.0
2022-08-12 13:55:00,254.5,254.5,254.39,254.41,2597.0,249.4916,249.4916,249.3838,249.4034,2597.0
2022-08-12 14:00:00,254.45,254.5,254.41,254.49,5409.0,249.4426,249.4916,249.4034,249.4818,5409.0
2022-08-12 14:05:00,254.53,254.53,254.41,254.42,2491.0,249.521,249.521,249.4034,249.4132,2491.0
2022-08-12 14:10:00,254.47,254.59,254.43,254.59,2282.0,249.4622,249.5799,249.423,249.5799,2282.0
2022-08-12 14:15:00,254.57,254.64,254.51,254.52,14777.0,249.5603,249.6289,249.5014,249.5112,14777.0
2022-08-12 14:20:00,254.62,254.65,254.51,254.65,3673.0,249.6093,249.6387,249.5014,249.6387,3673.0
2022-08-12 14:25:00,254.59,254.77,254.55,254.76,3714.0,249.5799,249.7563,249.5407,249.7465,3714.0
2022-08-12 14:30:00,254.76,255.09,254.76,255.09,12424.0,249.7465,250.07,249.7465,250.07,12424.0
2022-08-12 14:35:00,255.09,255.09,254.91,254.94,5881.0,250.07,250.07,249.8936,249.923,5881.0
2022-08-12 14:40:00,254.97,255.06,254.94,255.04,12987.0,249.9524,250.0406,249.923,250.021,12987.0
2022-08-12 14:45:00,255.05,255.14,255.03,255.13,25429.0,250.0308,250.119,250.0112,250.1092,25429.0
2022-08-12 14:50:00,255.14,255.19,255.01,255.04,55684.0,250.119,250.1681,249.9916,250.021,55684.0
2022-08-12 14:55:00,255.04,255.21,255.0,255.18,10095.0,250.021,250.1877,249.9818,250.1583,10095.0
2022-08-12 15:00:00,255.19,255.26,255.09,255.23,5260.0,250.1681,250.2367,250.07,250.2073,5260.0
2022-08-12 15:05:00,255.23,255.41,255.23,255.36,9117.0,250.2073,250.3837,250.2073,250.3347,9117.0
2022-08-12 15:10:00,255.41,255.62,255.38,255.54,4958.0,250.3837,250.5896,250.3543,250.5112,4958.0
2022-08-12 15:15:00,255.5,255.62,255.48,255.59,5624.0,250.472,250.5896,250.4523,250.5602,5624.0
2022-08-12 15:20:00,255.57,255.59,255.35,255.37,4978.0,250.5406,250.5602,250.3249,250.3445,4978.0
2022-08-12 15:25:00,255.36,255.53,255.3,255.48,7399.0,250.3347,250.5014,250.2759,250.4523,7399.0
2022-08-12 15:30:00,255.49,255.59,255.43,255.48,5007.0,250.4622,250.5602,250.4033,250.4523,5007.0
2022-08-12 15:35:00,255.47,255.58,255.43,255.5,16211.0,250.4425,250.5504,250.4033,250.472,16211.0
2022-08-12 15:40:00,255.55,255.64,255.47,255.62,25126.0,250.521,250.6092,250.4425,250.5896,25126.0
2022-08-12 15:45:00,255.59,255.63,255.38,255.61,25232.0,250.5602,250.5994,250.3543,250.5798,25232.0
2022-08-12 15:50:00,255.63,255.78,255.46,255.63,40378.0,250.5994,250.7464,250.4327,250.5994,40378.0
2022-08-12 15:55:00,255.63,255.97,255.55,255.93,55211.0,250.5994,250.9327,250.521,250.8935,55211.0
2022-08-15 09:30:00,254.8,255.87,254.76,255.75,26647.0,249.7857,250.8347,249.7465,250.717,26647.0
2022-08-15 09:35:00,255.92,255.92,255.59,255.72,23307.0,250.8837,250.8837,250.5602,250.6876,23307.0
2022-08-15 09:40:00,255.78,255.79,255.16,255.34,32803.0,250.7464,250.7562,250.1386,250.3151,32803.0
2022-08-15 09:45:00,255.41,255.67,255.36,255.39,17741.0,250.3837,250.6386,250.3347,250.3641,17741.0
2022-08-15 09:50:00,255.38,256.29,255.33,256.25,12763.0,250.3543,251.2464,250.3053,251.2072,12763.0
2022-08-15 09:55:00,256.34,256.7,256.27,256.5,12760.0,251.2954,251.6483,251.2268,251.4523,12760.0
2022-08-15 10:00:00,256.35,256.39,255.95,256.12,44333.0,251.3052,251.3444,250.9131,251.0798,44333.0
2022-08-15 10:05:00,256.1,256.24,255.95,256.12,17818.0,251.0601,251.1974,250.9131,251.0798,17818.0
2022-08-15 10:10:00,256.15,256.22,255.54,255.54,50903.0,251.1092,251.1778,250.5112,250.5112,50903.0
2022-08-15 10:15:00,255.59,255.65,255.34,255.52,49047.0,250.5602,250.619,250.3151,250.4916,49047.0
2022-08-15 10:20:00,255.53,255.54,255.17,255.3,26303.0,250.5014,250.5112,250.1484,250.2759,26303.0
2022-08-15 10:25:00,255.25,255.67,255.25,255.62,21599.0,250.2269,250.6386,250.2269,250.5896,21599.0
2022-08-15 10:30:00,255.63,256.01,255.56,255.94,34755.0,250.5994,250.9719,250.5308,250.9033,34755.0
2022-08-15 10:35:00,255.94,255.95,255.66,255.87,270235.0,250.9033,250.9131,250.6288,250.8347,270235.0
2022-08-15 10:40:00,255.76,256.05,255.76,255.81,26777.0,250.7268,251.0111,250.7268,250.7759,26777.0
2022-08-15 10:45:00,255.76,255.82,255.38,255.38,34727.0,250.7268,250.7857,250.3543,250.3543,34727.0
2022-08-15 10:50:00,255.41,255.62,255.33,255.5,12071.0,250.3837,250.5896,250.3053,250.472,12071.0
2022-08-15 10:55:00,255.44,255.54,255.31,255.52,10987.0,250.4131,250.5112,250.2857,250.4916,10987.0
2022-08-15 11:00:00,255.35,255.58,255.35,255.5,25066.0,250.3249,250.5504,250.3249,250.472,25066.0
2022-08-15 11:05:00,255.55,255.73,255.34,255.41,10884.0,250.521,250.6974,250.3151,250.3837,10884.0
2022-08-15 11:10:00,255.39,255.39,255.14,255.25,29817.0,250.3641,250.3641,250.119,250.2269,29817.0
2022-08-15 11:15:00,255.23,255.54,255.23,255.5,9432.0,250.2073,250.5112,250.2073,250.472,9432.0
2022-08-15 11:20:00,255.63,255.77,255.63,255.7,12043.0,250.5994,250.7366,250.5994,250.668,12043.0
2022-08-15 11:25:00,255.7,255.83,255.68,255.74,6640.0,250.668,250.7955,250.6484,250.7072,6640.0
2022-08-15 11:30:00,255.82,256.05,255.79,256.05,27791.0,250.7857,251.0111,250.7562,251.0111,27791.0
2022-08-15 11:35:00,256.06,256.31,256.06,256.31,16081.0,251.0209,251.266,251.0209,251.266,16081.0
2022-08-15 11:40:00,256.31,256.56,256.2,256.53,15055.0,251.266,251.5111,251.1582,251.4817,15055.0
2022-08-15 11:45:00,256.54,256.91,256.54,256.88,77859.0,251.4915,251.8542,251.4915,251.8248,77859.0
2022-08-15 11:50:00,256.89,257.03,256.8,257.0,17047.0,251.8346,251.9718,251.7464,251.9424,17047.0
2022-08-15 11:55:00,256.94,257.04,256.85,256.91,18901.0,251.8836,251.9816,251.7954,251.8542,18901.0
2022-08-15 12:00:00,256.91,256.94,256.66,256.87,35450.0,251.8542,251.8836,251.6091,251.815,35450.0
2022-08-15 12:05:00,256.88,256.9,256.76,256.77,35797.0,251.8248,251.8444,251.7072,251.717,35797.0
2022-08-15 12:10:00,256.78,257.08,256.77,256.94,46234.0,251.7268,252.0209,251.717,251.8836,46234.0
2022-08-15 12:15:00,256.95,257.1,256.85,256.92,47167.0,251.8934,252.0405,251.7954,251.864,47167.0
2022-08-15 12:20:00,256.9,256.95,256.78,256.92,74645.0,251.8444,251.8934,251.7268,251.864,74645.0
2022-08-15 12:25:00,256.91,257.08,256.89,257.06,19374.0,251.8542,252.0209,251.8346,252.0013,19374.0
2022-08-15 12:30:00,257.05,257.2,256.92,257.18,43604.0,251.9915,252.1385,251.864,252.1189,43604.0
2022-08-15 12:35:00,257.17,257.19,256.96,257.0,26191.0,252.1091,252.1287,251.9032,251.9424,26191.0
2022-08-15 12:40:00,257.01,257.13,256.96,257.13,14411.0,251.9522,252.0699,251.9032,252.0699,14411.0
2022-08-15 12:45:00,257.11,257.12,257.0,257.04,5678.0,252.0503,252.0601,251.9424,251.9816,5678.0
2022-08-15 12:50:00,257.02,257.21,257.02,257.14,9755.0,251.962,252.1483,251.962,252.0797,9755.0
2022-08-15 12:55:00,257.14,257.35,257.12,257.26,14771.0,252.0797,252.2855,252.0601,252.1973,14771.0
2022-08-15 13:00:00,257.25,257.29,257.1,257.19,31072.0,252.1875,252.2267,252.0405,252.1287,31072.0
2022-08-15 13:05:00,257.19,257.48,257.18,257.4,21003.0,252.1287,252.413,252.1189,252.3346,21003.0
2022-08-15 13:10:00,257.39,257.43,257.3,257.3,16235.0,252.3248,252.364,252.2365,252.2365,16235.0
2022-08-15 13:15:00,257.28,257.35,257.16,257.18,14621.0,252.2169,252.2855,252.0993,252.1189,14621.0
2022-08-15 13:20:00,257.12,257.3,257.04,257.26,11189.0,252.0601,252.2365,251.9816,252.1973,11189.0
2022-08-15 13:25:00,257.26,257.37,257.19,257.27,22999.0,252.1973,252.3052,252.1287,252.2071,22999.0
2022-08-15 13:30:00,257.28,257.33,257.1,257.14,18807.0,252.2169,252.2659,252.0405,252.0797,18807.0
2022-08-15 13:35:00,257.13,257.19,256.95,256.95,17979.0,252.0699,252.1287,251.8934,251.8934,17979.0
2022-08-15 13:40:00,256.99,257.06,256.88,256.93,14005.0,251.9326,252.0013,251.8248,251.8738,14005.0
2022-08-15 13:45:00,256.93,257.13,256.93,257.12,20385.0,251.8738,252.0699,251.8738,252.0601,20385.0
2022-08-15 13:50:00,257.12,257.2,257.05,257.15,14770.0,252.0601,252.1385,251.9915,252.0895,14770.0
2022-08-15 13:55:00,257.16,257.25,257.14,257.25,20064.0,252.0993,252.1875,252.0797,252.1875,20064.0
2022-08-15 14:00:00,257.24,257.25,257.12,257.14,33649.0,252.1777,252.1875,252.0601,252.0797,33649.0
2022-08-15 14:05:00,257.12,257.2,256.94,256.98,38277.0,252.0601,252.1385,251.8836,251.9228,38277.0
2022-08-15 14:10:00,257.0,257.07,256.91,257.06,76663.0,251.9424,252.0111,251.8542,252.0013,76663.0
2022-08-15 14:15:00,257.06,257.2,257.06,257.18,23531.0,252.0013,252.1385,252.0013,252.1189,23531.0
2022-08-15 14:20:00,257.22,257.27,257.05,257.15,37437.0,252.1581,252.2071,251.9915,252.0895,37437.0
2022-08-15 14:25:00,257.16,257.18,256.97,257.16,30565.0,252.0993,252.1189,251.913,252.0993,30565.0
2022-08-15 14:30:00,257.15,257.39,257.05,257.29,31410.0,252.0895,252.3248,251.9915,252.2267,31410.0
2022-08-15 14:35:00,257.31,257.43,257.28,257.43,15706.0,252.2463,252.364,252.2169,252.364,15706.0
2022-08-15 14:40:00,257.44,257.48,257.3,257.4,18202.0,252.3738,252.413,252.2365,252.3346,18202.0
2022-08-15 14:45:00,257.39,257.51,257.31,257.51,23606.0,252.3248,252.4424,252.2463,252.4424,23606.0
2022-08-15 14:50:00,257.49,257.58,257.42,257.53,43224.0,252.4228,252.511,252.3542,252.462,43224.0
2022-08-15 14:55:00,257.54,257.59,257.51,257.54,21305.0,252.4718,252.5208,252.4424,252.4718,21305.0
2022-08-15 15:00:00,257.55,257.64,257.45,257.59,34911.0,252.4816,252.5698,252.3836,252.5208,34911.0
2022-08-15 15:05:00,257.64,257.66,257.45,257.47,22965.0,252.5698,252.5894,252.3836,252.4032,22965.0
2022-08-15 15:10:00,257.47,257.67,257.39,257.58,32686.0,252.4032,252.5993,252.3248,252.511,32686.0
2022-08-15 15:15:00,257.57,257.73,257.57,257.72,14455.0,252.5012,252.6581,252.5012,252.6483,14455.0
2022-08-15 15:20:00,257.7,257.85,257.7,257.85,22227.0,252.6287,252.7757,252.6287,252.7757,22227.0
2022-08-15 15:25:00,257.84,257.85,257.67,257.81,15412.0,252.7659,252.7757,252.5993,252.7365,15412.0
2022-08-15 15:30:00,257.75,257.78,257.6,257.78,72057.0,252.6777,252.7071,252.5306,252.7071,72057.0
2022-08-15 15:35:00,257.76,257.78,257.68,257.71,7987.0,252.6875,252.7071,252.6091,252.6385,7987.0
2022-08-15 15:40:00,257.7,257.71,257.55,257.55,30444.0,252.6287,252.6385,252.4816,252.4816,30444.0
2022-08-15 15:45:00,257.56,257.72,257.56,257.72,16920.0,252.4914,252.6483,252.4914,252.6483,16920.0
2022-08-15 15:50:00,257.73,257.81,257.36,257.4,22082.0,252.6581,252.7365,252.2954,252.3346,22082.0
2022-08-15 15:55:00,257.4,257.5,257.27,257.5,27790.0,252.3346,252.4326,252.2071,252.4326,27790.0
2022-08-16 09:30:00,256.7,257.19,256.56,256.91,96615.0,251.6483,252.1287,251.5111,251.8542,96615.0
2022-08-16 09:35:00,256.94,257.15,256.56,256.87,4590.0,251.8836,252.0895,251.5111,251.815,4590.0
2022-08-16 09:40:00,256.94,256.94,256.64,256.75,6043.0,251.8836,251.8836,251.5895,251.6974,6043.0
2022-08-16 09:45:00,256.72,256.89,256.45,256.45,12122.0,251.6679,251.8346,251.4033,251.4033,12122.0
2022-08-16 09:50:00,256.46,256.5,256.2,256.37,5010.0,251.4131,251.4523,251.1582,251.3248,5010.0
2022-08-16 09:55:00,256.46,256.8,256.45,256.68,18369.0,251.4131,251.7464,251.4033,251.6287,18369.0
2022-08-16 10:00:00,256.57,256.57,255.82,256.19,9775.0,251.5209,251.5209,250.7857,251.1484,9775.0
2022-08-16 10:05:00,256.21,256.35,256.13,256.25,9083.0,251.168,251.3052,251.0896,251.2072,9083.0
2022-08-16 10:10:00,256.37,256.5,256.29,256.29,7597.0,251.3248,251.4523,251.2464,251.2464,7597.0
2022-08-16 10:15:00,256.27,256.27,255.91,256.19,9596.0,251.2268,251.2268,250.8739,251.1484,9596.0
2022-08-16 10:20:00,256.25,256.28,256.15,256.27,6208.0,251.2072,251.2366,251.1092,251.2268,6208.0
2022-08-16 10:25:00,256.05,256.05,255.82,255.94,2663.0,251.0111,251.0111,250.7857,250.9033,2663.0
2022-08-16 10:30:00,255.84,255.84,255.27,255.27,7237.0,250.8053,250.8053,250.2465,250.2465,7237.0
2022-08-16 10:35:00,255.25,255.52,255.25,255.48,1957.0,250.2269,250.4916,250.2269,250.4523,1957.0
2022-08-16 10:40:00,255.39,255.9,255.34,255.85,3874.0,250.3641,250.8641,250.3151,250.8151,3874.0
2022-08-16 10:45:00,255.86,255.97,255.74,255.95,4044.0,250.8249,250.9327,250.7072,250.9131,4044.0
2022-08-16 10:50:00,255.96,256.15,255.95,256.02,5026.0,250.9229,251.1092,250.9131,250.9817,5026.0
2022-08-16 10:55:00,256.02,256.03,255.79,255.87,3309.0,250.9817,250.9915,250.7562,250.8347,3309.0
2022-08-16 11:00:00,255.84,256.0,255.78,255.78,8080.0,250.8053,250.9621,250.7464,250.7464,8080.0
2022-08-16 11:05:00,255.85,256.1,255.81,255.97,2768.0,250.8151,251.0601,250.7759,250.9327,2768.0
2022-08-16 11:10:00,256.08,256.6,256.08,256.54,8713.0,251.0405,251.5503,251.0405,251.4915,8713.0
2022-08-16 11:15:00,256.57,256.93,256.57,256.93,4771.0,251.5209,251.8738,251.5209,251.8738,4771.0
2022-08-16 11:20:00,256.95,256.96,256.69,256.73,12435.0,251.8934,251.9032,251.6385,251.6778,12435.0
2022-08-16 11:25:00,256.68,257.03,256.67,257.03,2343.0,251.6287,251.9718,251.6189,251.9718,2343.0
2022-08-16 11:30:00,256.97,257.33,256.97,257.13,11406.0,251.913,252.2659,251.913,252.0699,11406.0
2022-08-16 11:35:00,257.12,257.34,257.1,257.34,9487.0,252.0601,252.2757,252.0405,252.2757,9487.0
2022-08-16 11:40:00,257.31,257.35,257.21,257.34,6754.0,252.2463,252.2855,252.1483,252.2757,6754.0
2022-08-16 11:45:00,257.25,257.56,257.25,257.45,5313.0,252.1875,252.4914,252.1875,252.3836,5313.0
2022-08-16 11:50:00,257.43,257.74,257.41,257.72,6753.0,252.364,252.6679,252.3444,252.6483,6753.0
2022-08-16 11:55:00,257.75,257.92,257.66,257.75,16276.0,252.6777,252.8443,252.5894,252.6777,16276.0
2022-08-16 12:00:00,257.77,257.89,257.67,257.67,6758.0,252.6973,252.8149,252.5993,252.5993,6758.0
2022-08-16 12:05:00,257.69,257.77,257.57,257.57,6437.0,252.6189,252.6973,252.5012,252.5012,6437.0
2022-08-16 12:10:00,257.57,257.77,257.52,257.75,7704.0,252.5012,252.6973,252.4522,252.6777,7704.0
2022-08-16 12:15:00,257.81,257.89,257.79,257.88,3313.0,252.7365,252.8149,252.7169,252.8051,3313.0
2022-08-16 12:20:00,257.8,257.8,257.61,257.73,3172.0,252.7267,252.7267,252.5404,252.6581,3172.0
2022-08-16 12:25:00,257.7,257.7,257.44,257.47,3429.0,252.6287,252.6287,252.3738,252.4032,3429.0
2022-08-16 12:30:00,257.41,257.59,257.38,257.51,4672.0,252.3444,252.5208,252.315,252.4424,4672.0
2022-08-16 12:35:00,257.52,257.61,257.47,257.48,4174.0,252.4522,252.5404,252.4032,252.413,4174.0
2022-08-16 12:40:00,257.43,257.46,257.23,257.25,6139.0,252.364,252.3934,252.1679,252.1875,6139.0
2022-08-16 12:45:00,257.21,257.3,257.2,257.3,4147.0,252.1483,252.2365,252.1385,252.2365,4147.0
2022-08-16 12:50:00,257.21,257.4,257.21,257.38,2985.0,252.1483,252.3346,252.1483,252.315,2985.0
2022-08-16 12:55:00,257.33,257.46,257.31,257.39,9954.0,252.2659,252.3934,252.2463,252.3248,9954.0
2022-08-16 13:00:00,257.43,257.52,257.39,257.42,2212.0,252.364,252.4522,252.3248,252.3542,2212.0
2022-08-16 13:05:00,257.47,257.69,257.44,257.69,86691.0,252.4032,252.6189,252.3738,252.6189,86691.0
2022-08-16 13:10:00,257.62,257.73,257.62,257.72,7102.0,252.5502,252.6581,252.5502,252.6483,7102.0
2022-08-16 13:15:00,257.73,257.8,257.71,257.74,18632.0,252.6581,252.7267,252.6385,252.6679,18632.0
2022-08-16 13:20:00,257.69,257.85,257.62,257.85,38391.0,252.6189,252.7757,252.5502,252.7757,38391.0
2022-08-16 13:25:00,257.83,257.83,257.73,257.74,2856.0,252.7561,252.7561,252.6581,252.6679,2856.0
2022-08-16 13:30:00,257.77,257.89,257.7,257.89,8524.0,252.6973,252.8149,252.6287,252.8149,8524.0
2022-08-16 13:35:00,257.87,258.23,257.85,258.17,8373.0,252.7953,253.1482,252.7757,253.0894,8373.0
2022-08-16 13:40:00,258.16,258.17,258.06,258.08,10107.0,253.0796,253.0894,252.9816,253.0012,10107.0
2022-08-16 13:45:00,258.14,258.22,258.11,258.14,3921.0,253.06,253.1384,253.0306,253.06,3921.0
2022-08-16 13:50:00,258.13,258.25,258.1,258.2,10844.0,253.0502,253.1678,253.0208,253.1188,10844.0
2022-08-16 13:55:00,258.19,258.25,258.09,258.21,20769.0,253.109,253.1678,253.011,253.1286,20769.0
2022-08-16 14:00:00,258.21,258.47,258.15,258.31,34696.0,253.1286,253.3835,253.0698,253.2267,34696.0
2022-08-16 14:05:00,258.39,258.7,258.38,258.68,16780.0,253.3051,253.609,253.2953,253.5894,16780.0
2022-08-16 14:10:00,258.67,258.85,258.67,258.84,13008.0,253.5796,253.756,253.5796,253.7462,13008.0
2022-08-16 14:15:00,258.76,258.84,258.73,258.77,18636.0,253.6678,253.7462,253.6384,253.6776,18636.0
2022-08-16 14:20:00,258.77,258.8,258.61,258.64,12143.0,253.6776,253.707,253.5208,253.5502,12143.0
2022-08-16 14:25:00,258.64,258.65,258.35,258.45,68966.0,253.5502,253.56,253.2659,253.3639,68966.0
2022-08-16 14:30:00,258.45,258.45,258.04,258.04,66656.0,253.3639,253.3639,252.962,252.962,66656.0
2022-08-16 14:35:00,257.97,257.97,257.21,257.25,35372.0,252.8933,252.8933,252.1483,252.1875,35372.0
2022-08-16 14:40:00,257.25,257.25,256.95,256.99,30601.0,252.1875,252.1875,251.8934,251.9326,30601.0
2022-08-16 14:45:00,256.94,256.94,256.35,256.56,59572.0,251.8836,251.8836,251.3052,251.5111,59572.0
2022-08-16 14:50:00,256.59,256.72,256.44,256.61,43698.0,251.5405,251.6679,251.3935,251.5601,43698.0
2022-08-16 14:55:00,256.61,257.08,256.58,256.99,78817.0,251.5601,252.0209,251.5307,251.9326,78817.0
2022-08-16 15:00:00,256.98,256.98,256.48,256.54,35914.0,251.9228,251.9228,251.4327,251.4915,35914.0
2022-08-16 15:05:00,256.56,257.01,256.56,256.8,71005.0,251.5111,251.9522,251.5111,251.7464,71005.0
2022-08-16 15:10:00,256.74,256.86,256.63,256.86,14425.0,251.6876,251.8052,251.5797,251.8052,14425.0
2022-08-16 15:15:00,256.81,257.03,256.65,257.03,14763.0,251.7562,251.9718,251.5993,251.9718,14763.0
2022-08-16 15:20:00,256.96,257.21,256.85,257.17,28042.0,251.9032,252.1483,251.7954,252.1091,28042.0
2022-08-16 15:25:00,257.18,257.4,257.15,257.33,47220.0,252.1189,252.3346,252.0895,252.2659,47220.0
2022-08-16 15:30:00,257.34,257.6,257.31,257.52,10417.0,252.2757,252.5306,252.2463,252.4522,10417.0
2022-08-16 15:35:00,257.53,257.6,257.39,257.44,15684.0,252.462,252.5306,252.3248,252.3738,15684.0
2022-08-16 15:40:00,257.44,257.61,257.33,257.45,7499.0,252.3738,252.5404,252.2659,252.3836,7499.0
2022-08-16 15:45:00,257.47,257.95,257.44,257.86,12957.0,252.4032,252.8737,252.3738,252.7855,12957.0
2022-08-16 15:50:00,257.91,258.04,257.59,257.63,14859.0,252.8345,252.962,252.5208,252.56,14859.0
2022-08-16 15:55:00,257.6,257.66,257.41,257.48,46166.0,252.5306,252.5894,252.3444,252.413,46166.0
2022-08-17 09:30:00,255.03,255.71,255.03,255.5,23519.0,250.0112,250.6778,250.0112,250.472,23519.0
2022-08-17 09:35:00,255.51,256.1,255.47,255.63,10958.0,250.4818,251.0601,250.4425,250.5994,10958.0
2022-08-17 09:40:00,255.61,255.62,254.95,255.16,12842.0,250.5798,250.5896,249.9328,250.1386,12842.0
2022-08-17 09:45:00,255.19,255.54,255.19,255.44,4370.0,250.1681,250.5112,250.1681,250.4131,4370.0
2022-08-17 09:50:00,255.47,255.76,255.15,255.68,3910.0,250.4425,250.7268,250.1288,250.6484,3910.0
2022-08-17 09:55:00,255.76,256.0,255.76,255.92,1559.0,250.7268,250.9621,250.7268,250.8837,1559.0
2022-08-17 10:00:00,255.87,255.88,255.62,255.79,2424.0,250.8347,250.8445,250.5896,250.7562,2424.0
2022-08-17 10:05:00,255.95,256.15,255.66,255.67,3969.0,250.9131,251.1092,250.6288,250.6386,3969.0
2022-08-17 10:10:00,255.73,255.73,255.11,255.14,2470.0,250.6974,250.6974,250.0896,250.119,2470.0
2022-08-17 10:15:00,255.15,255.37,254.92,255.34,5028.0,250.1288,250.3445,249.9034,250.3151,5028.0
2022-08-17 10:20:00,255.23,255.42,255.2,255.29,2361.0,250.2073,250.3935,250.1779,250.2661,2361.0
2022-08-17 10:25:00,255.28,255.44,255.25,255.25,1413.0,250.2563,250.4131,250.2269,250.2269,1413.0
2022-08-17 10:30:00,255.29,255.29,255.0,255.08,3247.0,250.2661,250.2661,249.9818,250.0602,3247.0
2022-08-17 10:35:00,255.01,255.01,254.49,254.5,5327.0,249.9916,249.9916,249.4818,249.4916,5327.0
2022-08-17 10:40:00,254.77,255.04,254.77,255.04,2681.0,249.7563,250.021,249.7563,250.021,2681.0
2022-08-17 10:45:00,255.12,255.22,255.08,255.08,1281.0,250.0994,250.1975,250.0602,250.0602,1281.0
2022-08-17 10:50:00,254.84,254.84,254.32,254.34,5828.0,249.8249,249.8249,249.3152,249.3348,5828.0
2022-08-17 10:55:00,254.39,254.42,254.27,254.41,2720.0,249.3838,249.4132,249.2662,249.4034,2720.0
2022-08-17 11:00:00,254.36,254.72,254.36,254.72,2556.0,249.3544,249.7073,249.3544,249.7073,2556.0
2022-08-17 11:05:00,254.67,254.71,254.43,254.57,5543.0,249.6583,249.6975,249.423,249.5603,5543.0
2022-08-17 11:10:00,254.59,254.85,254.56,254.57,5407.0,249.5799,249.8347,249.5505,249.5603,5407.0
2022-08-17 11:15:00,254.6,254.84,254.33,254.78,2216.0,249.5897,249.8249,249.325,249.7661,2216.0
2022-08-17 11:20:00,254.82,255.08,254.75,255.08,5277.0,249.8053,250.0602,249.7367,250.0602,5277.0
2022-08-17 11:25:00,254.99,254.99,254.79,254.93,4068.0,249.972,249.972,249.7759,249.9132,4068.0
2022-08-17 11:30:00,254.96,255.23,254.81,254.83,5586.0,249.9426,250.2073,249.7955,249.8151,5586.0
2022-08-17 11:35:00,254.82,254.85,254.6,254.66,10361.0,249.8053,249.8347,249.5897,249.6485,10361.0
2022-08-17 11:40:00,254.66,254.69,254.2,254.3,6222.0,249.6485,249.6779,249.1975,249.2956,6222.0
2022-08-17 11:45:00,254.28,254.29,254.04,254.09,3461.0,249.276,249.2858,249.0407,249.0897,3461.0
2022-08-17 11:50:00,254.14,254.28,254.03,254.21,6401.0,249.1387,249.276,249.0309,249.2073,6401.0
2022-08-17 11:55:00,254.25,254.35,254.23,254.23,2252.0,249.2466,249.3446,249.2269,249.2269,2252.0
2022-08-17 12:00:00,254.25,254.43,254.24,254.42,7532.0,249.2466,249.423,249.2368,249.4132,7532.0
2022-08-17 12:05:00,254.48,254.7,254.47,254.48,1870.0,249.472,249.6877,249.4622,249.472,1870.0
2022-08-17 12:10:00,254.49,254.5,254.31,254.37,2404.0,249.4818,249.4916,249.3054,249.3642,2404.0
2022-08-17 12:15:00,254.45,254.7,254.43,254.69,2742.0,249.4426,249.6877,249.423,249.6779,2742.0
2022-08-17 12:20:00,254.63,254.95,254.63,254.95,4168.0,249.6191,249.9328,249.6191,249.9328,4168.0
2022-08-17 12:25:00,254.97,255.06,254.82,254.92,13193.0,249.9524,250.0406,249.8053,249.9034,13193.0
2022-08-17 12:30:00,254.99,255.1,254.97,255.09,2371.0,249.972,250.0798,249.9524,250.07,2371.0
2022-08-17 12:35:00,255.09,255.51,255.07,255.39,7819.0,250.07,250.4818,250.0504,250.3641,7819.0
2022-08-17 12:40:00,255.26,255.39,255.26,255.32,3388.0,250.2367,250.3641,250.2367,250.2955,3388.0
2022-08-17 12:45:00,255.28,255.41,255.28,255.32,1642.0,250.2563,250.3837,250.2563,250.2955,1642.0
2022-08-17 12:50:00,255.24,255.25,255.18,255.19,707.0,250.2171,250.2269,250.1583,250.1681,707.0
2022-08-17 12:55:00,255.15,255.26,255.15,255.24,2793.0,250.1288,250.2367,250.1288,250.2171,2793.0
2022-08-17 13:00:00,255.2,255.27,254.92,255.19,6535.0,250.1779,250.2465,249.9034,250.1681,6535.0
2022-08-17 13:05:00,255.23,255.23,255.09,255.14,3486.0,250.2073,250.2073,250.07,250.119,3486.0
2022-08-17 13:10:00,255.21,255.3,255.17,255.3,1753.0,250.1877,250.2759,250.1484,250.2759,1753.0
2022-08-17 13:15:00,255.3,255.41,255.08,255.08,1655.0,250.2759,250.3837,250.0602,250.0602,1655.0
2022-08-17 13:20:00,255.16,255.23,255.09,255.09,1137.0,250.1386,250.2073,250.07,250.07,1137.0
2022-08-17 13:25:00,255.16,255.51,255.16,255.48,3974.0,250.1386,250.4818,250.1386,250.4523,3974.0
2022-08-17 13:30:00,255.5,255.67,255.3,255.32,14477.0,250.472,250.6386,250.2759,250.2955,14477.0
2022-08-17 13:35:00,255.28,255.38,255.28,255.37,1860.0,250.2563,250.3543,250.2563,250.3445,1860.0
2022-08-17 13:40:00,255.48,255.58,255.48,255.57,1033.0,250.4523,250.5504,250.4523,250.5406,1033.0
2022-08-17 13:45:00,255.53,255.53,255.36,255.44,3513.0,250.5014,250.5014,250.3347,250.4131,3513.0
2022-08-17 13:50:00,255.47,255.62,255.46,255.46,8127.0,250.4425,250.5896,250.4327,250.4327,8127.0
2022-08-17 13:55:00,255.49,255.49,255.29,255.33,23509.0,250.4622,250.4622,250.2661,250.3053,23509.0
2022-08-17 14:00:00,255.39,256.64,255.26,256.2,8498.0,250.3641,251.5895,250.2367,251.1582,8498.0
2022-08-17 14:05:00,256.12,256.62,255.71,256.62,4172.0,251.0798,251.5699,250.6778,251.5699,4172.0
2022-08-17 14:10:00,256.33,256.81,256.21,256.75,9115.0,251.2856,251.7562,251.168,251.6974,9115.0
2022-08-17 14:15:00,256.98,257.09,256.47,256.73,8195.0,251.9228,252.0307,251.4229,251.6778,8195.0
2022-08-17 14:20:00,256.63,256.64,256.12,256.22,3892.0,251.5797,251.5895,251.0798,251.1778,3892.0
2022-08-17 14:25:00,256.41,256.9,256.34,256.77,9542.0,251.364,251.8444,251.2954,251.717,9542.0
2022-08-17 14:30:00,256.89,257.08,256.66,257.02,3418.0,251.8346,252.0209,251.6091,251.962,3418.0
2022-08-17 14:35:00,257.17,257.35,257.11,257.33,1097.0,252.1091,252.2855,252.0503,252.2659,1097.0
2022-08-17 14:40:00,257.41,257.41,256.7,256.7,10898.0,252.3444,252.3444,251.6483,251.6483,10898.0
2022-08-17 14:45:00,256.76,256.86,256.5,256.68,92305.0,251.7072,251.8052,251.4523,251.6287,92305.0
2022-08-17 14:50:00,256.69,256.78,256.44,256.5,41339.0,251.6385,251.7268,251.3935,251.4523,41339.0
2022-08-17 14:55:00,256.5,256.71,256.36,256.36,56209.0,251.4523,251.6581,251.315,251.315,56209.0
2022-08-17 15:00:00,256.37,256.65,256.32,256.65,14421.0,251.3248,251.5993,251.2758,251.5993,14421.0
2022-08-17 15:05:00,256.77,256.87,256.34,256.36,21696.0,251.717,251.815,251.2954,251.315,21696.0
2022-08-17 15:10:00,256.36,256.4,255.35,255.66,61193.0,251.315,251.3542,250.3249,250.6288,61193.0
2022-08-17 15:15:00,255.69,255.74,255.48,255.56,9960.0,250.6582,250.7072,250.4523,250.5308,9960.0
2022-08-17 15:20:00,255.5,255.85,255.33,255.82,25252.0,250.472,250.8151,250.3053,250.7857,25252.0
2022-08-17 15:25:00,255.79,256.02,255.66,255.89,32593.0,250.7562,250.9817,250.6288,250.8543,32593.0
2022-08-17 15:30:00,255.73,255.81,255.5,255.62,31187.0,250.6974,250.7759,250.472,250.5896,31187.0
2022-08-17 15:35:00,255.58,255.81,255.52,255.58,38450.0,250.5504,250.7759,250.4916,250.5504,38450.0
2022-08-17 15:40:00,255.63,255.85,255.58,255.76,38272.0,250.5994,250.8151,250.5504,250.7268,38272.0
2022-08-17 15:45:00,255.73,255.74,255.35,255.42,55063.0,250.6974,250.7072,250.3249,250.3935,55063.0
2022-08-17 15:50:00,255.45,255.64,255.15,255.61,67115.0,250.4229,250.6092,250.1288,250.5798,67115.0
2022-08-17 15:55:00,255.57,255.65,255.38,255.52,131453.0,250.5406,250.619,250.3543,250.4916,131453.0
2022-08-18 09:30:00,255.31,255.46,254.77,254.77,18478.0,250.2857,250.4327,249.7563,249.7563,18478.0
2022-08-18 09:35:00,254.86,255.33,254.68,255.33,10577.0,249.8446,250.3053,249.6681,250.3053,10577.0
2022-08-18 09:40:00,255.25,255.45,255.01,255.4,8243.0,250.2269,250.4229,249.9916,250.3739,8243.0
2022-08-18 09:45:00,255.47,255.47,254.89,254.89,4600.0,250.4425,250.4425,249.874,249.874,4600.0
2022-08-18 09:50:00,254.8,255.13,254.8,254.97,19596.0,249.7857,250.1092,249.7857,249.9524,19596.0
2022-08-18 09:55:00,255.0,255.1,254.74,254.76,14888.0,249.9818,250.0798,249.7269,249.7465,14888.0
2022-08-18 10:00:00,254.74,254.74,254.33,254.63,14706.0,249.7269,249.7269,249.325,249.6191,14706.0
2022-08-18 10:05:00,254.7,254.93,254.6,254.8,39557.0,249.6877,249.9132,249.5897,249.7857,39557.0
2022-08-18 10:10:00,254.94,254.94,254.67,254.8,4780.0,249.923,249.923,249.6583,249.7857,4780.0
2022-08-18 10:15:00,254.98,255.0,254.75,254.99,55142.0,249.9622,249.9818,249.7367,249.972,55142.0
2022-08-18 10:20:00,255.1,255.31,255.08,255.14,6495.0,250.0798,250.2857,250.0602,250.119,6495.0
2022-08-18 10:25:00,255.02,255.16,254.86,254.88,5300.0,250.0014,250.1386,249.8446,249.8642,5300.0
2022-08-18 10:30:00,255.03,255.06,254.7,254.93,1703.0,250.0112,250.0406,249.6877,249.9132,1703.0
2022-08-18 10:35:00,254.94,255.16,254.9,255.16,3266.0,249.923,250.1386,249.8838,250.1386,3266.0
2022-08-18 10:40:00,255.16,255.64,255.16,255.46,9332.0,250.1386,250.6092,250.1386,250.4327,9332.0
2022-08-18 10:45:00,255.45,255.8,255.45,255.77,9621.0,250.4229,250.7661,250.4229,250.7366,9621.0
2022-08-18 10:50:00,255.83,255.86,255.56,255.56,6185.0,250.7955,250.8249,250.5308,250.5308,6185.0
2022-08-18 10:55:00,255.48,255.61,255.27,255.42,1632.0,250.4523,250.5798,250.2465,250.3935,1632.0
2022-08-18 11:00:00,255.49,255.68,255.19,255.24,7919.0,250.4622,250.6484,250.1681,250.2171,7919.0
2022-08-18 11:05:00,255.28,255.32,255.12,255.32,7782.0,250.2563,250.2955,250.0994,250.2955,7782.0
2022-08-18 11:10:00,255.45,255.69,255.45,255.69,5613.0,250.4229,250.6582,250.4229,250.6582,5613.0
2022-08-18 11:15:00,255.97,255.99,255.64,255.66,3895.0,250.9327,250.9523,250.6092,250.6288,3895.0
2022-08-18 11:20:00,255.71,256.06,255.66,256.06,2874.0,250.6778,251.0209,250.6288,251.0209,2874.0
2022-08-18 11:25:00,256.03,256.21,255.96,256.03,6419.0,250.9915,251.168,250.9229,250.9915,6419.0
2022-08-18 11:30:00,256.12,256.44,256.12,256.28,9739.0,251.0798,251.3935,251.0798,251.2366,9739.0
2022-08-18 11:35:00,256.21,256.44,256.18,256.32,17717.0,251.168,251.3935,251.1386,251.2758,17717.0
2022-08-18 11:40:00,256.32,256.46,256.17,256.26,15203.0,251.2758,251.4131,251.1288,251.217,15203.0
2022-08-18 11:45:00,256.32,256.47,256.23,256.44,8268.0,251.2758,251.4229,251.1876,251.3935,8268.0
2022-08-18 11:50:00,256.4,256.52,256.26,256.32,8538.0,251.3542,251.4719,251.217,251.2758,8538.0
2022-08-18 11:55:00,256.38,256.52,256.22,256.22,11163.0,251.3346,251.4719,251.1778,251.1778,11163.0
2022-08-18 12:00:00,256.09,256.4,256.09,256.4,3641.0,251.0503,251.3542,251.0503,251.3542,3641.0
2022-08-18 12:05:00,256.38,256.39,256.2,256.2,4466.0,251.3346,251.3444,251.1582,251.1582,4466.0
2022-08-18 12:10:00,256.18,256.24,256.06,256.06,1176.0,251.1386,251.1974,251.0209,251.0209,1176.0
2022-08-18 12:15:00,256.09,256.12,256.01,256.12,6278.0,251.0503,251.0798,250.9719,251.0798,6278.0
2022-08-18 12:20:00,256.01,256.01,255.51,255.51,9039.0,250.9719,250.9719,250.4818,250.4818,9039.0
2022-08-18 12:25:00,255.44,255.62,255.4,255.53,3898.0,250.4131,250.5896,250.3739,250.5014,3898.0
2022-08-18 12:30:00,255.52,255.63,255.46,255.63,2212.0,250.4916,250.5994,250.4327,250.5994,2212.0
2022-08-18 12:35:00,255.63,255.63,255.4,255.44,1673.0,250.5994,250.5994,250.3739,250.4131,1673.0
2022-08-18 12:40:00,255.5,255.51,255.2,255.2,548.0,250.472,250.4818,250.1779,250.1779,548.0
2022-08-18 12:45:00,255.23,255.48,255.23,255.48,1260.0,250.2073,250.4523,250.2073,250.4523,1260.0
2022-08-18 12:50:00,255.45,255.47,255.4,255.4,800.0,250.4229,250.4425,250.3739,250.3739,800.0
2022-08-18 12:55:00,255.51,255.52,255.39,255.39,2511.0,250.4818,250.4916,250.3641,250.3641,2511.0
2022-08-18 13:00:00,255.51,255.54,255.32,255.32,1841.0,250.4818,250.5112,250.2955,250.2955,1841.0
2022-08-18 13:05:00,255.45,255.82,255.44,255.8,2186.0,250.4229,250.7857,250.4131,250.7661,2186.0
2022-08-18 13:10:00,255.86,255.95,255.57,255.57,9663.0,250.8249,250.9131,250.5406,250.5406,9663.0
2022-08-18 13:15:00,255.63,255.73,255.58,255.72,628.0,250.5994,250.6974,250.5504,250.6876,628.0
2022-08-18 13:20:00,255.83,256.0,255.81,255.82,3128.0,250.7955,250.9621,250.7759,250.7857,3128.0
2022-08-18 13:25:00,255.81,256.02,255.81,255.97,16965.0,250.7759,250.9817,250.7759,250.9327,16965.0
2022-08-18 13:30:00,255.96,256.03,255.87,255.93,1413.0,250.9229,250.9915,250.8347,250.8935,1413.0
2022-08-18 13:35:00,256.01,256.15,256.01,256.14,1653.0,250.9719,251.1092,250.9719,251.0994,1653.0
2022-08-18 13:40:00,256.16,256.16,256.16,256.16,136.0,251.119,251.119,251.119,251.119,136.0
2022-08-18 13:45:00,256.09,256.09,255.93,255.99,36710.0,251.0503,251.0503,250.8935,250.9523,36710.0
2022-08-18 13:50:00,255.99,256.06,255.98,256.01,7189.0,250.9523,251.0209,250.9425,250.9719,7189.0
2022-08-18 13:55:00,255.92,255.99,255.79,255.83,3025.0,250.8837,250.9523,250.7562,250.7955,3025.0
2022-08-18 14:00:00,255.71,255.89,255.7,255.85,1371.0,250.6778,250.8543,250.668,250.8151,1371.0
2022-08-18 14:05:00,255.79,255.97,255.78,255.97,2893.0,250.7562,250.9327,250.7464,250.9327,2893.0
2022-08-18 14:10:00,255.99,256.06,255.92,256.03,5498.0,250.9523,251.0209,250.8837,250.9915,5498.0
2022-08-18 14:15:00,255.99,256.19,255.97,256.15,3348.0,250.9523,251.1484,250.9327,251.1092,3348.0
2022-08-18 14:20:00,256.14,256.16,255.95,256.06,6915.0,251.0994,251.119,250.9131,251.0209,6915.0
2022-08-18 14:25:00,256.07,256.1,255.96,255.96,2443.0,251.0307,251.0601,250.9229,250.9229,2443.0
2022-08-18 14:30:00,255.95,255.95,255.75,255.81,3598.0,250.9131,250.9131,250.717,250.7759,3598.0
2022-08-18 14:35:00,255.77,255.78,255.64,255.78,2834.0,250.7366,250.7464,250.6092,250.7464,2834.0
2022-08-18 14:40:00,255.73,255.95,255.73,255.83,9156.0,250.6974,250.9131,250.6974,250.7955,9156.0
2022-08-18 14:45:00,255.95,255.96,255.79,255.84,3404.0,250.9131,250.9229,250.7562,250.8053,3404.0
2022-08-18 14:50:00,255.79,256.24,255.79,256.24,14131.0,250.7562,251.1974,250.7562,251.1974,14131.0
2022-08-18 14:55:00,256.18,256.25,256.13,256.19,2733.0,251.1386,251.2072,251.0896,251.1484,2733.0
2022-08-18 15:00:00,256.1,256.28,256.09,256.23,5436.0,251.0601,251.2366,251.0503,251.1876,5436.0
2022-08-18 15:05:00,256.3,256.39,256.3,256.31,9907.0,251.2562,251.3444,251.2562,251.266,9907.0
2022-08-18 15:10:00,256.31,256.47,256.27,256.46,3173.0,251.266,251.4229,251.2268,251.4131,3173.0
2022-08-18 15:15:00,256.49,256.69,256.36,256.66,18781.0,251.4425,251.6385,251.315,251.6091,18781.0
2022-08-18 15:20:00,256.63,256.71,256.43,256.71,7182.0,251.5797,251.6581,251.3837,251.6581,7182.0
2022-08-18 15:25:00,256.62,256.7,256.58,256.64,5474.0,251.5699,251.6483,251.5307,251.5895,5474.0
2022-08-18 15:30:00,256.59,256.78,256.52,256.78,3494.0,251.5405,251.7268,251.4719,251.7268,3494.0
2022-08-18 15:35:00,256.7,256.75,256.59,256.6,3151.0,251.6483,251.6974,251.5405,251.5503,3151.0
2022-08-18 15:40:00,256.62,256.65,256.46,256.53,6517.0,251.5699,251.5993,251.4131,251.4817,6517.0
2022-08-18 15:45:00,256.51,256.58,256.3,256.41,8355.0,251.4621,251.5307,251.2562,251.364,8355.0
2022-08-18 15:50:00,256.18,256.24,255.89,255.92,6561.0,251.1386,251.1974,250.8543,250.8837,6561.0
2022-08-18 15:55:00,255.91,256.13,255.76,256.08,17704.0,250.8739,251.0896,250.7268,251.0405,17704.0
2022-08-19 09:30:00,253.75,254.19,253.75,253.79,45524.0,248.7564,249.1877,248.7564,248.7956,45524.0
2022-08-19 09:35:00,253.83,254.06,253.47,253.71,32666.0,248.8348,249.0603,248.4819,248.7172,32666.0
2022-08-19 09:40:00,253.66,253.66,252.98,253.03,5000.0,248.6682,248.6682,248.0015,248.0506,5000.0
2022-08-19 09:45:00,252.97,253.21,252.81,252.93,7984.0,247.9917,248.227,247.8349,247.9525,7984.0
2022-08-19 09:50:00,252.75,252.84,252.54,252.67,12698.0,247.7761,247.8643,247.5702,247.6976,12698.0
2022-08-19 09:55:00,252.39,252.7,252.37,252.43,11842.0,247.4232,247.7271,247.4036,247.4624,11842.0
2022-08-19 10:00:00,252.47,252.78,252.32,252.62,13502.0,247.5016,247.8055,247.3545,247.6486,13502.0
2022-08-19 10:05:00,252.61,252.89,252.41,252.41,17899.0,247.6388,247.9133,247.4428,247.4428,17899.0
2022-08-19 10:10:00,252.5,252.58,252.24,252.24,16242.0,247.531,247.6094,247.2761,247.2761,16242.0
2022-08-19 10:15:00,252.27,252.44,252.19,252.43,92526.0,247.3055,247.4722,247.2271,247.4624,92526.0
2022-08-19 10:20:00,252.5,252.68,252.24,252.24,3128.0,247.531,247.7075,247.2761,247.2761,3128.0
2022-08-19 10:25:00,252.34,252.45,252.14,252.41,34858.0,247.3741,247.482,247.1781,247.4428,34858.0
2022-08-19 10:30:00,252.37,252.69,252.32,252.42,3524.0,247.4036,247.7173,247.3545,247.4526,3524.0
2022-08-19 10:35:00,252.41,252.49,252.36,252.4,3503.0,247.4428,247.5212,247.3937,247.433,3503.0
2022-08-19 10:40:00,252.4,252.66,252.22,252.59,1784.0,247.433,247.6878,247.2565,247.6192,1784.0
2022-08-19 10:45:00,252.56,252.73,252.52,252.64,15093.0,247.5898,247.7565,247.5506,247.6682,15093.0
2022-08-19 10:50:00,252.59,252.59,252.12,252.27,5495.0,247.6192,247.6192,247.1585,247.3055,5495.0
2022-08-19 10:55:00,252.23,252.24,251.95,251.95,2203.0,247.2663,247.2761,246.9918,246.9918,2203.0
2022-08-19 11:00:00,251.99,252.08,251.9,251.92,10996.0,247.031,247.1193,246.9428,246.9624,10996.0
2022-08-19 11:05:00,251.96,252.01,251.63,251.65,11205.0,247.0016,247.0506,246.6781,246.6977,11205.0
2022-08-19 11:10:00,251.69,251.79,251.56,251.79,2311.0,246.7369,246.835,246.6095,246.835,2311.0
2022-08-19 11:15:00,251.75,251.83,251.65,251.83,3843.0,246.7958,246.8742,246.6977,246.8742,3843.0
2022-08-19 11:20:00,251.81,251.82,251.68,251.79,5076.0,246.8546,246.8644,246.7271,246.835,5076.0
2022-08-19 11:25:00,251.73,251.83,251.73,251.82,6526.0,246.7761,246.8742,246.7761,246.8644,6526.0
2022-08-19 11:30:00,251.82,251.82,251.64,251.71,1084.0,246.8644,246.8644,246.6879,246.7565,1084.0
2022-08-19 11:35:00,251.81,251.94,251.8,251.94,1694.0,246.8546,246.982,246.8448,246.982,1694.0
2022-08-19 11:40:00,251.94,252.1,251.92,252.07,846.0,246.982,247.1389,246.9624,247.1095,846.0
2022-08-19 11:45:00,252.07,252.47,252.06,252.29,2680.0,247.1095,247.5016,247.0997,247.3251,2680.0
2022-08-19 11:50:00,252.44,252.44,252.15,252.21,10462.0,247.4722,247.4722,247.1879,247.2467,10462.0
2022-08-19 11:55:00,252.14,252.14,252.07,252.13,2081.0,247.1781,247.1781,247.1095,247.1683,2081.0
2022-08-19 12:00:00,252.03,252.03,251.85,251.97,3702.0,247.0702,247.0702,246.8938,247.0114,3702.0
2022-08-19 12:05:00,252.01,252.02,251.85,251.86,7200.0,247.0506,247.0604,246.8938,246.9036,7200.0
2022-08-19 12:10:00,251.88,252.21,251.88,252.18,3015.0,246.9232,247.2467,246.9232,247.2173,3015.0
2022-08-19 12:15:00,252.21,252.32,252.2,252.25,1631.0,247.2467,247.3545,247.2369,247.2859,1631.0
2022-08-19 12:20:00,252.25,252.25,252.19,252.24,2968.0,247.2859,247.2859,247.2271,247.2761,2968.0
2022-08-19 12:25:00,252.15,252.19,252.09,252.1,931.0,247.1879,247.2271,247.1291,247.1389,931.0
2022-08-19 12:30:00,252.0,252.16,252.0,252.16,691.0,247.0408,247.1977,247.0408,247.1977,691.0
2022-08-19 12:35:00,252.29,252.48,252.29,252.46,1016.0,247.3251,247.5114,247.3251,247.4918,1016.0
2022-08-19 12:40:00,252.45,252.52,252.41,252.51,1158.0,247.482,247.5506,247.4428,247.5408,1158.0
2022-08-19 12:45:00,252.52,252.71,252.38,252.38,2600.0,247.5506,247.7369,247.4134,247.4134,2600.0
2022-08-19 12:50:00,252.42,252.5,252.41,252.5,3646.0,247.4526,247.531,247.4428,247.531,3646.0
2022-08-19 12:55:00,252.54,252.76,252.53,252.57,4341.0,247.5702,247.7859,247.5604,247.5996,4341.0
2022-08-19 13:00:00,252.54,252.74,252.51,252.74,2979.0,247.5702,247.7663,247.5408,247.7663,2979.0
2022-08-19 13:05:00,252.73,252.73,252.44,252.45,6015.0,247.7565,247.7565,247.4722,247.482,6015.0
2022-08-19 13:10:00,252.5,252.56,252.32,252.35,5700.0,247.531,247.5898,247.3545,247.3839,5700.0
2022-08-19 13:15:00,252.41,252.41,252.25,252.25,318.0,247.4428,247.4428,247.2859,247.2859,318.0
2022-08-19 13:20:00,252.22,252.23,252.16,252.22,1277.0,247.2565,247.2663,247.1977,247.2565,1277.0
2022-08-19 13:25:00,252.2,252.21,252.02,252.02,2598.0,247.2369,247.2467,247.0604,247.0604,2598.0
2022-08-19 13:30:00,251.97,251.98,251.53,251.74,21872.0,247.0114,247.0212,246.5801,246.7859,21872.0
2022-08-19 13:35:00,251.69,251.69,251.64,251.67,7709.0,246.7369,246.7369,246.6879,246.7173,7709.0
2022-08-19 13:40:00,251.69,251.87,251.69,251.86,3590.0,246.7369,246.9134,246.7369,246.9036,3590.0
2022-08-19 13:45:00,251.79,251.99,251.78,251.93,3683.0,246.835,247.031,246.8252,246.9722,3683.0
2022-08-19 13:50:00,252.0,252.15,252.0,252.15,2848.0,247.0408,247.1879,247.0408,247.1879,2848.0
2022-08-19 13:55:00,252.14,252.26,252.13,252.25,1950.0,247.1781,247.2957,247.1683,247.2859,1950.0
2022-08-19 14:00:00,252.12,252.16,252.1,252.13,1972.0,247.1585,247.1977,247.1389,247.1683,1972.0
2022-08-19 14:05:00,252.12,252.17,252.1,252.1,4717.0,247.1585,247.2075,247.1389,247.1389,4717.0
2022-08-19 14:10:00,252.12,252.13,251.86,251.87,1937.0,247.1585,247.1683,246.9036,246.9134,1937.0
2022-08-19 14:15:00,251.77,251.77,251.7,251.72,5903.0,246.8154,246.8154,246.7467,246.7663,5903.0
2022-08-19 14:20:00,251.77,251.85,251.76,251.85,4332.0,246.8154,246.8938,246.8056,246.8938,4332.0
2022-08-19 14:25:00,251.86,251.87,251.79,251.79,1946.0,246.9036,246.9134,246.835,246.835,1946.0
2022-08-19 14:30:00,251.77,252.0,251.74,251.97,36980.0,246.8154,247.0408,246.7859,247.0114,36980.0
2022-08-19 14:35:00,251.94,251.96,251.82,251.82,1925.0,246.982,247.0016,246.8644,246.8644,1925.0
2022-08-19 14:40:00,251.8,251.91,251.71,251.91,1042.0,246.8448,246.9526,246.7565,246.9526,1042.0
2022-08-19 14:45:00,251.9,251.97,251.84,251.97,2196.0,246.9428,247.0114,246.884,247.0114,2196.0
2022-08-19 14:50:00,251.93,251.93,251.78,251.82,14290.0,246.9722,246.9722,246.8252,246.8644,14290.0
2022-08-19 14:55:00,251.64,251.64,251.54,251.63,3332.0,246.6879,246.6879,246.5899,246.6781,3332.0
2022-08-19 15:00:00,251.65,251.65,251.34,251.35,4237.0,246.6977,246.6977,246.3938,246.4036,4237.0
2022-08-19 15:05:00,251.32,251.34,251.2,251.23,9457.0,246.3742,246.3938,246.2566,246.286,9457.0
2022-08-19 15:10:00,251.32,251.7,251.27,251.7,16278.0,246.3742,246.7467,246.3252,246.7467,16278.0
2022-08-19 15:15:00,251.78,251.92,251.66,251.74,4459.0,246.8252,246.9624,246.7075,246.7859,4459.0
2022-08-19 15:20:00,251.78,251.91,251.73,251.78,4322.0,246.8252,246.9526,246.7761,246.8252,4322.0
2022-08-19 15:25:00,251.83,251.9,251.77,251.83,3833.0,246.8742,246.9428,246.8154,246.8742,3833.0
2022-08-19 15:30:00,251.88,252.05,251.79,251.95,4932.0,246.9232,247.0898,246.835,246.9918,4932.0
2022-08-19 15:35:00,251.93,251.95,251.76,251.77,32598.0,246.9722,246.9918,246.8056,246.8154,32598.0
2022-08-19 15:40:00,251.8,251.89,251.65,251.85,6047.0,246.8448,246.933,246.6977,246.8938,6047.0
2022-08-19 15:45:00,251.83,251.93,251.64,251.77,3205.0,246.8742,246.9722,246.6879,246.8154,3205.0
2022-08-19 15:50:00,251.85,252.1,251.77,251.83,15384.0,246.8938,247.1389,246.8154,246.8742,15384.0
2022-08-19 15:55:00,251.89,251.97,251.77,251.82,18617.0,246.933,247.0114,246.8154,246.8644,18617.0
2022-08-22 09:30:00,248.57,248.57,247.69,247.69,42535.0,243.6783,243.6783,242.8157,242.8157,42535.0
2022-08-22 09:35:00,247.81,247.99,247.54,247.87,12816.0,242.9333,243.1097,242.6686,242.9921,12816.0
2022-08-22 09:40:00,247.84,248.38,247.83,248.38,20174.0,242.9627,243.4921,242.9529,243.4921,20174.0
2022-08-22 09:45:00,248.33,248.33,247.83,247.93,5863.0,243.4431,243.4431,242.9529,243.0509,5863.0
2022-08-22 09:50:00,247.5,247.96,247.44,247.92,9711.0,242.6294,243.0803,242.5706,243.0411,9711.0
2022-08-22 09:55:00,247.93,248.13,247.9,247.9,7529.0,243.0509,243.247,243.0215,243.0215,7529.0
2022-08-22 10:00:00,247.85,247.85,247.55,247.76,22172.0,242.9725,242.9725,242.6784,242.8843,22172.0
2022-08-22 10:05:00,247.87,247.87,247.41,247.65,23244.0,242.9921,242.9921,242.5412,242.7764,23244.0
2022-08-22 10:10:00,247.67,247.7,247.22,247.35,5549.0,242.796,242.8255,242.3549,242.4823,5549.0
2022-08-22 10:15:00,247.4,247.46,247.1,247.18,18598.0,242.5314,242.5902,242.2373,242.3157,18598.0
2022-08-22 10:20:00,247.12,247.17,246.72,246.72,17324.0,242.2569,242.3059,241.8647,241.8647,17324.0
2022-08-22 10:25:00,246.74,247.11,246.74,246.92,6622.0,241.8843,242.2471,241.8843,242.0608,6622.0
2022-08-22 10:30:00,246.88,247.11,246.62,246.71,119772.0,242.0216,242.2471,241.7667,241.8549,119772.0
2022-08-22 10:35:00,246.76,247.04,246.74,247.03,18440.0,241.904,242.1784,241.8843,242.1686,18440.0
2022-08-22 10:40:00,247.02,247.3,247.02,247.03,14682.0,242.1588,242.4333,242.1588,242.1686,14682.0
2022-08-22 10:45:00,247.0,247.28,247.0,247.12,21645.0,242.1392,242.4137,242.1392,242.2569,21645.0
2022-08-22 10:50:00,247.15,247.15,246.7,246.8,29794.0,242.2863,242.2863,241.8451,241.9432,29794.0
2022-08-22 10:55:00,246.81,246.89,246.41,246.41,23278.0,241.953,242.0314,241.5608,241.5608,23278.0
2022-08-22 11:00:00,246.4,246.79,246.39,246.69,20235.0,241.551,241.9334,241.5412,241.8353,20235.0
2022-08-22 11:05:00,246.77,246.81,246.62,246.66,5824.0,241.9138,241.953,241.7667,241.8059,5824.0
2022-08-22 11:10:00,246.73,246.8,246.46,246.8,10583.0,241.8745,241.9432,241.6099,241.9432,10583.0
2022-08-22 11:15:00,246.74,246.92,246.74,246.92,4220.0,241.8843,242.0608,241.8843,242.0608,4220.0
2022-08-22 11:20:00,246.92,247.03,246.87,246.88,10929.0,242.0608,242.1686,242.0118,242.0216,10929.0
2022-08-22 11:25:00,246.85,246.89,246.74,246.74,6917.0,241.9922,242.0314,241.8843,241.8843,6917.0
2022-08-22 11:30:00,246.71,246.98,246.59,246.97,11918.0,241.8549,242.1196,241.7373,242.1098,11918.0
2022-08-22 11:35:00,246.98,247.13,246.9,246.96,7276.0,242.1196,242.2667,242.0412,242.1,7276.0
2022-08-22 11:40:00,247.0,247.23,247.0,247.09,4238.0,242.1392,242.3647,242.1392,242.2275,4238.0
2022-08-22 11:45:00,247.03,247.17,246.91,247.01,3653.0,242.1686,242.3059,242.051,242.149,3653.0
2022-08-22 11:50:00,247.34,247.34,247.19,247.29,3054.0,242.4725,242.4725,242.3255,242.4235,3054.0
2022-08-22 11:55:00,247.28,247.38,247.19,247.3,2688.0,242.4137,242.5118,242.3255,242.4333,2688.0
2022-08-22 12:00:00,247.25,247.44,247.25,247.31,2787.0,242.3843,242.5706,242.3843,242.4431,2787.0
2022-08-22 12:05:00,247.26,247.32,247.01,247.02,13910.0,242.3941,242.4529,242.149,242.1588,13910.0
2022-08-22 12:10:00,247.02,247.11,246.95,246.97,8542.0,242.1588,242.2471,242.0902,242.1098,8542.0
2022-08-22 12:15:00,247.0,247.18,247.0,247.08,2110.0,242.1392,242.3157,242.1392,242.2177,2110.0
2022-08-22 12:20:00,247.11,247.42,247.1,247.41,4685.0,242.2471,242.551,242.2373,242.5412,4685.0
2022-08-22 12:25:00,247.44,247.44,247.08,247.08,4167.0,242.5706,242.5706,242.2177,242.2177,4167.0
2022-08-22 12:30:00,247.11,247.16,247.02,247.06,4042.0,242.2471,242.2961,242.1588,242.198,4042.0
2022-08-22 12:35:00,247.04,247.32,247.04,247.3,2853.0,242.1784,242.4529,242.1784,242.4333,2853.0
2022-08-22 12:40:00,247.28,247.28,247.04,247.05,6434.0,242.4137,242.4137,242.1784,242.1882,6434.0
2022-08-22 12:45:00,246.98,247.07,246.82,247.07,9474.0,242.1196,242.2079,241.9628,242.2079,9474.0
2022-08-22 12:50:00,247.02,247.1,247.0,247.07,1128.0,242.1588,242.2373,242.1392,242.2079,1128.0
2022-08-22 12:55:00,247.12,247.12,246.98,247.07,4976.0,242.2569,242.2569,242.1196,242.2079,4976.0
2022-08-22 13:00:00,247.12,247.12,246.78,246.78,3455.0,242.2569,242.2569,241.9236,241.9236,3455.0
2022-08-22 13:05:00,246.77,246.84,246.74,246.83,6020.0,241.9138,241.9824,241.8843,241.9726,6020.0
2022-08-22 13:10:00,246.78,246.8,246.59,246.78,9961.0,241.9236,241.9432,241.7373,241.9236,9961.0
2022-08-22 13:15:00,246.78,246.83,246.62,246.77,102830.0,241.9236,241.9726,241.7667,241.9138,102830.0
2022-08-22 13:20:00,246.77,246.77,246.58,246.59,3473.0,241.9138,241.9138,241.7275,241.7373,3473.0
2022-08-22 13:25:00,246.5,246.63,246.47,246.49,8212.0,241.6491,241.7765,241.6197,241.6393,8212.0
2022-08-22 13:30:00,246.44,246.48,246.15,246.17,24199.0,241.5902,241.6295,241.306,241.3256,24199.0
2022-08-22 13:35:00,246.16,246.28,246.13,246.19,11915.0,241.3158,241.4334,241.2864,241.3452,11915.0
2022-08-22 13:40:00,246.2,246.29,246.19,246.29,1927.0,241.355,241.4432,241.3452,241.4432,1927.0
2022-08-22 13:45:00,246.24,246.31,246.23,246.24,4539.0,241.3942,241.4628,241.3844,241.3942,4539.0
2022-08-22 13:50:00,246.18,246.27,246.13,246.23,55309.0,241.3354,241.4236,241.2864,241.3844,55309.0
2022-08-22 13:55:00,246.15,246.17,246.02,246.03,5128.0,241.306,241.3256,241.1785,241.1883,5128.0
2022-08-22 14:00:00,246.0,246.11,245.91,245.92,7757.0,241.1589,241.2667,241.0707,241.0805,7757.0
2022-08-22 14:05:00,245.93,246.15,245.92,245.96,6532.0,241.0903,241.306,241.0805,241.1197,6532.0
2022-08-22 14:10:00,245.97,246.13,245.93,246.13,7139.0,241.1295,241.2864,241.0903,241.2864,7139.0
2022-08-22 14:15:00,246.12,246.17,246.02,246.16,11415.0,241.2765,241.3256,241.1785,241.3158,11415.0
2022-08-22 14:20:00,246.19,246.25,246.1,246.11,24621.0,241.3452,241.404,241.2569,241.2667,24621.0
2022-08-22 14:25:00,246.11,246.18,245.99,245.99,11077.0,241.2667,241.3354,241.1491,241.1491,11077.0
2022-08-22 14:30:00,245.99,246.02,245.84,245.84,7772.0,241.1491,241.1785,241.0021,241.0021,7772.0
2022-08-22 14:35:00,245.86,245.92,245.78,245.8,4737.0,241.0217,241.0805,240.9432,240.9628,4737.0
2022-08-22 14:40:00,245.8,245.8,245.58,245.6,20480.0,240.9628,240.9628,240.7472,240.7668,20480.0
2022-08-22 14:45:00,245.6,245.69,245.55,245.59,13702.0,240.7668,240.855,240.7178,240.757,13702.0
2022-08-22 14:50:00,245.59,245.75,245.52,245.53,7284.0,240.757,240.9138,240.6884,240.6982,7284.0
2022-08-22 14:55:00,245.59,245.75,245.48,245.73,9796.0,240.757,240.9138,240.6491,240.8942,9796.0
2022-08-22 15:00:00,245.73,245.98,245.73,245.84,13129.0,240.8942,241.1393,240.8942,241.0021,13129.0
2022-08-22 15:05:00,245.85,245.98,245.76,245.93,35918.0,241.0119,241.1393,240.9236,241.0903,35918.0
2022-08-22 15:10:00,245.97,246.18,245.97,246.1,7764.0,241.1295,241.3354,241.1295,241.2569,7764.0
2022-08-22 15:15:00,246.2,246.26,245.93,245.93,16224.0,241.355,241.4138,241.0903,241.0903,16224.0
2022-08-22 15:20:00,245.94,246.12,245.91,246.1,7649.0,241.1001,241.2765,241.0707,241.2569,7649.0
2022-08-22 15:25:00,246.1,246.18,245.83,245.88,6975.0,241.2569,241.3354,240.9923,241.0413,6975.0
2022-08-22 15:30:00,245.87,245.93,245.58,245.65,16877.0,241.0315,241.0903,240.7472,240.8158,16877.0
2022-08-22 15:35:00,245.67,246.01,245.67,245.91,6974.0,240.8354,241.1687,240.8354,241.0707,6974.0
2022-08-22 15:40:00,245.94,245.94,245.3,245.3,16033.0,241.1001,241.1001,240.4727,240.4727,16033.0
2022-08-22 15:45:00,245.33,245.6,245.33,245.6,16410.0,240.5021,240.7668,240.5021,240.7668,16410.0
2022-08-22 15:50:00,245.61,246.03,245.46,245.76,18794.0,240.7766,241.1883,240.6295,240.9236,18794.0
2022-08-22 15:55:00,245.91,246.0,245.62,245.96,75570.0,241.0707,241.1589,240.7864,241.1197,75570.0
2022-08-23 09:30:00,245.68,246.27,245.5,245.95,32940.0,240.8452,241.4236,240.6687,241.1099,32940.0
2022-08-23 09:35:00,245.96,246.33,245.7,245.72,10718.0,241.1197,241.4824,240.8648,240.8844,10718.0
2022-08-23 09:40:00,245.88,245.88,245.11,245.11,7069.0,241.0413,241.0413,240.2864,240.2864,7069.0
2022-08-23 09:45:00,245.12,246.21,245.12,246.1,19479.0,240.2962,241.3648,240.2962,241.2569,19479.0
2022-08-23 09:50:00,246.13,246.76,246.13,246.57,10505.0,241.2864,241.904,241.2864,241.7177,10505.0
2022-08-23 09:55:00,246.51,246.71,246.15,246.32,5846.0,241.6589,241.8549,241.306,241.4726,5846.0
2022-08-23 10:00:00,246.19,246.51,245.92,246.01,12944.0,241.3452,241.6589,241.0805,241.1687,12944.0
2022-08-23 10:05:00,246.03,247.01,246.03,247.01,14444.0,241.1883,242.149,241.1883,242.149,14444.0
2022-08-23 10:10:00,246.98,247.44,246.96,247.34,9280.0,242.1196,242.5706,242.1,242.4725,9280.0
2022-08-23 10:15:00,247.32,247.42,247.06,247.15,18311.0,242.4529,242.551,242.198,242.2863,18311.0
2022-08-23 10:20:00,247.14,247.31,246.93,246.93,3129.0,242.2765,242.4431,242.0706,242.0706,3129.0
2022-08-23 10:25:00,246.88,246.95,246.49,246.49,3802.0,242.0216,242.0902,241.6393,241.6393,3802.0
2022-08-23 10:30:00,246.45,246.95,246.3,246.85,6197.0,241.6001,242.0902,241.453,241.9922,6197.0
2022-08-23 10:35:00,246.89,246.94,246.31,246.34,7245.0,242.0314,242.0804,241.4628,241.4922,7245.0
2022-08-23 10:40:00,246.18,246.44,246.09,246.44,4036.0,241.3354,241.5902,241.2471,241.5902,4036.0
2022-08-23 10:45:00,246.56,246.57,246.13,246.36,5463.0,241.7079,241.7177,241.2864,241.5118,5463.0
2022-08-23 10:50:00,246.39,246.6,245.77,245.8,10690.0,241.5412,241.7471,240.9334,240.9628,10690.0
2022-08-23 10:55:00,245.84,245.86,245.5,245.53,8696.0,241.0021,241.0217,240.6687,240.6982,8696.0
2022-08-23 11:00:00,245.59,245.59,245.05,245.32,2136.0,240.757,240.757,240.2276,240.4923,2136.0
2022-08-23 11:05:00,245.33,245.49,245.23,245.46,2621.0,240.5021,240.6589,240.4041,240.6295,2621.0
2022-08-23 11:10:00,245.5,245.8,245.5,245.79,2512.0,240.6687,240.9628,240.6687,240.953,2512.0
2022-08-23 11:15:00,245.72,246.09,245.72,246.02,4869.0,240.8844,241.2471,240.8844,241.1785,4869.0
2022-08-23 11:20:00,246.0,246.1,245.9,246.0,2306.0,241.1589,241.2569,241.0609,241.1589,2306.0
2022-08-23 11:25:00,245.97,245.97,245.59,245.61,3339.0,241.1295,241.1295,240.757,240.7766,3339.0
2022-08-23 11:30:00,245.72,245.93,245.69,245.72,2304.0,240.8844,241.0903,240.855,240.8844,2304.0
2022-08-23 11:35:00,245.81,246.15,245.81,246.04,5321.0,240.9726,241.306,240.9726,241.1981,5321.0
2022-08-23 11:40:00,246.12,246.12,245.59,245.8,3632.0,241.2765,241.2765,240.757,240.9628,3632.0
2022-08-23 11:45:00,245.86,246.07,245.8,245.99,4743.0,241.0217,241.2275,240.9628,241.1491,4743.0
2022-08-23 11:50:00,245.96,246.11,245.77,245.87,2583.0,241.1197,241.2667,240.9334,241.0315,2583.0
2022-08-23 11:55:00,245.76,245.84,245.62,245.77,4306.0,240.9236,241.0021,240.7864,240.9334,4306.0
2022-08-23 12:00:00,245.76,245.79,245.45,245.46,2964.0,240.9236,240.953,240.6197,240.6295,2964.0
2022-08-23 12:05:00,245.46,245.77,245.44,245.77,2987.0,240.6295,240.9334,240.6099,240.9334,2987.0
2022-08-23 12:10:00,245.78,245.78,245.55,245.63,2702.0,240.9432,240.9432,240.7178,240.7962,2702.0
2022-08-23 12:15:00,245.66,245.66,245.17,245.17,1329.0,240.8256,240.8256,240.3452,240.3452,1329.0
2022-08-23 12:20:00,245.24,245.24,245.04,245.04,3162.0,240.4139,240.4139,240.2178,240.2178,3162.0
2022-08-23 12:25:00,245.09,245.36,245.07,245.07,4481.0,240.2668,240.5315,240.2472,240.2472,4481.0
2022-08-23 12:30:00,245.08,245.43,245.08,245.43,5806.0,240.257,240.6001,240.257,240.6001,5806.0
2022-08-23 12:35:00,245.44,245.85,245.4,245.77,5323.0,240.6099,241.0119,240.5707,240.9334,5323.0
2022-08-23 12:40:00,245.73,245.87,245.66,245.82,4584.0,240.8942,241.0315,240.8256,240.9825,4584.0
2022-08-23 12:45:00,245.82,245.82,245.64,245.67,4033.0,240.9825,240.9825,240.806,240.8354,4033.0
2022-08-23 12:50:00,245.67,245.83,245.61,245.8,4841.0,240.8354,240.9923,240.7766,240.9628,4841.0
2022-08-23 12:55:00,245.79,245.98,245.79,245.98,3356.0,240.953,241.1393,240.953,241.1393,3356.0
2022-08-23 13:00:00,246.0,246.04,245.9,245.93,5155.0,241.1589,241.1981,241.0609,241.0903,5155.0
2022-08-23 13:05:00,245.92,245.93,245.69,245.76,5788.0,241.0805,241.0903,240.855,240.9236,5788.0
2022-08-23 13:10:00,245.79,245.89,245.51,245.89,2170.0,240.953,241.0511,240.6786,241.0511,2170.0
2022-08-23 13:15:00,245.88,246.02,245.76,245.76,3922.0,241.0413,241.1785,240.9236,240.9236,3922.0
2022-08-23 13:20:00,245.9,245.9,245.64,245.65,1242.0,241.0609,241.0609,240.806,240.8158,1242.0
2022-08-23 13:25:00,245.65,246.29,245.63,246.2,3630.0,240.8158,241.4432,240.7962,241.355,3630.0
2022-08-23 13:30:00,246.2,246.34,246.16,246.25,4385.0,241.355,241.4922,241.3158,241.404,4385.0
2022-08-23 13:35:00,246.12,246.19,245.86,245.89,9848.0,241.2765,241.3452,241.0217,241.0511,9848.0
2022-08-23 13:40:00,245.91,246.04,245.8,245.82,2787.0,241.0707,241.1981,240.9628,240.9825,2787.0
2022-08-23 13:45:00,245.81,245.86,245.7,245.76,3954.0,240.9726,241.0217,240.8648,240.9236,3954.0
2022-08-23 13:50:00,245.72,245.72,245.31,245.5,38239.0,240.8844,240.8844,240.4825,240.6687,38239.0
2022-08-23 13:55:00,245.46,245.66,245.46,245.61,4978.0,240.6295,240.8256,240.6295,240.7766,4978.0
2022-08-23 14:00:00,245.57,245.59,245.44,245.55,6092.0,240.7374,240.757,240.6099,240.7178,6092.0
2022-08-23 14:05:00,245.62,245.74,245.61,245.72,7966.0,240.7864,240.904,240.7766,240.8844,7966.0
2022-08-23 14:10:00,245.72,245.73,245.58,245.72,5127.0,240.8844,240.8942,240.7472,240.8844,5127.0
2022-08-23 14:15:00,245.81,245.95,245.73,245.9,3069.0,240.9726,241.1099,240.8942,241.0609,3069.0
2022-08-23 14:20:00,246.0,246.14,245.98,246.14,1051.0,241.1589,241.2962,241.1393,241.2962,1051.0
2022-08-23 14:25:00,246.11,246.11,246.04,246.07,25985.0,241.2667,241.2667,241.1981,241.2275,25985.0
2022-08-23 14:30:00,246.09,246.09,245.83,245.87,2355.0,241.2471,241.2471,240.9923,241.0315,2355.0
2022-08-23 14:35:00,245.87,245.99,245.81,245.99,9309.0,241.0315,241.1491,240.9726,241.1491,9309.0
2022-08-23 14:40:00,245.98,246.16,245.86,246.06,7324.0,241.1393,241.3158,241.0217,241.2177,7324.0
2022-08-23 14:45:00,245.93,245.94,245.74,245.8,7766.0,241.0903,241.1001,240.904,240.9628,7766.0
2022-08-23 14:50:00,245.77,245.82,245.69,245.69,14326.0,240.9334,240.9825,240.855,240.855,14326.0
2022-08-23 14:55:00,245.7,245.91,245.7,245.91,9995.0,240.8648,241.0707,240.8648,241.0707,9995.0
2022-08-23 15:00:00,245.87,246.14,245.87,246.09,3667.0,241.0315,241.2962,241.0315,241.2471,3667.0
2022-08-23 15:05:00,246.12,246.15,245.98,246.14,2310.0,241.2765,241.306,241.1393,241.2962,2310.0
2022-08-23 15:10:00,246.13,246.18,245.95,245.95,7539.0,241.2864,241.3354,241.1099,241.1099,7539.0
2022-08-23 15:15:00,246.01,246.25,246.01,246.24,7128.0,241.1687,241.404,241.1687,241.3942,7128.0
2022-08-23 15:20:00,246.19,246.24,245.93,245.93,2731.0,241.3452,241.3942,241.0903,241.0903,2731.0
2022-08-23 15:25:00,245.88,245.97,245.83,245.89,8222.0,241.0413,241.1295,240.9923,241.0511,8222.0
2022-08-23 15:30:00,245.92,245.94,245.73,245.85,2482.0,241.0805,241.1001,240.8942,241.0119,2482.0
2022-08-23 15:35:00,245.8,245.84,245.6,245.62,7586.0,240.9628,241.0021,240.7668,240.7864,7586.0
2022-08-23 15:40:00,245.63,245.91,245.63,245.72,3668.0,240.7962,241.0707,240.7962,240.8844,3668.0
2022-08-23 15:45:00,245.63,245.63,245.38,245.53,7663.0,240.7962,240.7962,240.5511,240.6982,7663.0
2022-08-23 15:50:00,245.48,245.48,245.13,245.42,10355.0,240.6491,240.6491,240.306,240.5903,10355.0
2022-08-23 15:55:00,245.42,245.58,245.32,245.34,22290.0,240.5903,240.7472,240.4923,240.5119,22290.0
2022-08-24 09:30:00,245.38,245.64,244.88,244.88,15748.0,240.5511,240.806,240.0609,240.0609,15748.0
2022-08-24 09:35:00,244.85,245.6,244.85,245.59,5219.0,240.0315,240.7668,240.0315,240.757,5219.0
2022-08-24 09:40:00,245.59,245.62,245.37,245.62,10992.0,240.757,240.7864,240.5413,240.7864,10992.0
2022-08-24 09:45:00,245.72,245.72,245.24,245.39,3681.0,240.8844,240.8844,240.4139,240.5609,3681.0
2022-08-24 09:50:00,245.51,245.75,245.47,245.47,3875.0,240.6786,240.9138,240.6393,240.6393,3875.0
2022-08-24 09:55:00,245.43,245.73,245.35,245.65,3891.0,240.6001,240.8942,240.5217,240.8158,3891.0
2022-08-24 10:00:00,245.79,245.9,245.44,245.44,2969.0,240.953,241.0609,240.6099,240.6099,2969.0
2022-08-24 10:05:00,245.4,245.55,245.26,245.55,14325.0,240.5707,240.7178,240.4335,240.7178,14325.0
2022-08-24 10:10:00,245.68,245.82,245.68,245.8,1376.0,240.8452,240.9825,240.8452,240.9628,1376.0
2022-08-24 10:15:00,245.78,246.24,245.6,246.24,2796.0,240.9432,241.3942,240.7668,241.3942,2796.0
2022-08-24 10:20:00,246.26,246.3,246.01,246.1,11580.0,241.4138,241.453,241.1687,241.2569,11580.0
2022-08-24 10:25:00,246.2,246.4,246.1,246.14,14961.0,241.355,241.551,241.2569,241.2962,14961.0
2022-08-24 10:30:00,246.2,246.31,245.94,246.2,5784.0,241.355,241.4628,241.1001,241.355,5784.0
2022-08-24 10:35:00,246.19,246.36,245.85,245.92,7597.0,241.3452,241.5118,241.0119,241.0805,7597.0
2022-08-24 10:40:00,245.89,245.89,245.64,245.8,5610.0,241.0511,241.0511,240.806,240.9628,5610.0
2022-08-24 10:45:00,245.81,245.89,245.64,245.89,3343.0,240.9726,241.0511,240.806,241.0511,3343.0
2022-08-24 10:50:00,245.94,246.11,245.86,246.06,12981.0,241.1001,241.2667,241.0217,241.2177,12981.0
2022-08-24 10:55:00,245.99,246.27,245.89,246.2,52747.0,241.1491,241.4236,241.0511,241.355,52747.0
2022-08-24 11:00:00,246.13,246.28,246.04,246.04,28658.0,241.2864,241.4334,241.1981,241.1981,28658.0
2022-08-24 11:05:00,246.17,246.18,245.99,246.11,1908.0,241.3256,241.3354,241.1491,241.2667,1908.0
2022-08-24 11:10:00,246.19,246.63,246.15,246.56,4676.0,241.3452,241.7765,241.306,241.7079,4676.0
2022-08-24 11:15:00,246.79,247.02,246.72,246.81,7762.0,241.9334,242.1588,241.8647,241.953,7762.0
2022-08-24 11:20:00,246.83,246.95,246.75,246.93,11152.0,241.9726,242.0902,241.8941,242.0706,11152.0
2022-08-24 11:25:00,246.92,247.09,246.9,247.01,4828.0,242.0608,242.2275,242.0412,242.149,4828.0
2022-08-24 11:30:00,247.0,247.04,246.78,246.78,2453.0,242.1392,242.1784,241.9236,241.9236,2453.0
2022-08-24 11:35:00,246.82,246.85,246.76,246.85,1602.0,241.9628,241.9922,241.904,241.9922,1602.0
2022-08-24 11:40:00,246.86,247.02,246.85,247.02,5553.0,242.002,242.1588,241.9922,242.1588,5553.0
2022-08-24 11:45:00,247.13,247.19,247.06,247.08,3226.0,242.2667,242.3255,242.198,242.2177,3226.0
2022-08-24 11:50:00,247.11,247.32,247.11,247.3,3237.0,242.2471,242.4529,242.2471,242.4333,3237.0
2022-08-24 11:55:00,247.34,247.38,247.1,247.11,13842.0,242.4725,242.5118,242.2373,242.2471,13842.0
2022-08-24 12:00:00,247.1,247.29,247.1,247.28,4695.0,242.2373,242.4235,242.2373,242.4137,4695.0
2022-08-24 12:05:00,247.3,247.34,247.19,247.23,3056.0,242.4333,242.4725,242.3255,242.3647,3056.0
2022-08-24 12:10:00,247.25,247.35,247.23,247.24,1893.0,242.3843,242.4823,242.3647,242.3745,1893.0
2022-08-24 12:15:00,247.24,247.37,247.19,247.23,2919.0,242.3745,242.5019,242.3255,242.3647,2919.0
2022-08-24 12:20:00,247.15,247.15,246.94,247.0,5642.0,242.2863,242.2863,242.0804,242.1392,5642.0
2022-08-24 12:25:00,247.05,247.09,246.92,246.93,8681.0,242.1882,242.2275,242.0608,242.0706,8681.0
2022-08-24 12:30:00,246.89,246.89,246.76,246.89,3932.0,242.0314,242.0314,241.904,242.0314,3932.0
2022-08-24 12:35:00,246.74,246.74,246.58,246.58,2139.0,241.8843,241.8843,241.7275,241.7275,2139.0
2022-08-24 12:40:00,246.56,246.63,246.04,246.12,9917.0,241.7079,241.7765,241.1981,241.2765,9917.0
2022-08-24 12:45:00,246.14,246.27,246.13,246.25,2720.0,241.2962,241.4236,241.2864,241.404,2720.0
2022-08-24 12:50:00,246.13,246.13,245.98,246.06,2727.0,241.2864,241.2864,241.1393,241.2177,2727.0
2022-08-24 12:55:00,246.02,246.2,246.02,246.2,3204.0,241.1785,241.355,241.1785,241.355,3204.0
2022-08-24 13:00:00,246.2,246.21,246.08,246.17,1586.0,241.355,241.3648,241.2373,241.3256,1586.0
2022-08-24 13:05:00,246.12,246.5,246.11,246.49,16124.0,241.2765,241.6491,241.2667,241.6393,16124.0
2022-08-24 13:10:00,246.48,246.5,246.29,246.29,13896.0,241.6295,241.6491,241.4432,241.4432,13896.0
2022-08-24 13:15:00,246.27,246.36,246.19,246.19,3743.0,241.4236,241.5118,241.3452,241.3452,3743.0
2022-08-24 13:20:00,246.24,246.25,246.0,246.01,5800.0,241.3942,241.404,241.1589,241.1687,5800.0
2022-08-24 13:25:00,246.0,246.04,245.76,245.84,35643.0,241.1589,241.1981,240.9236,241.0021,35643.0
2022-08-24 13:30:00,245.78,245.92,245.77,245.83,4748.0,240.9432,241.0805,240.9334,240.9923,4748.0
2022-08-24 13:35:00,245.88,245.94,245.82,245.94,8770.0,241.0413,241.1001,240.9825,241.1001,8770.0
2022-08-24 13:40:00,245.89,245.99,245.86,245.97,1847.0,241.0511,241.1491,241.0217,241.1295,1847.0
2022-08-24 13:45:00,245.99,246.11,245.97,246.09,14889.0,241.1491,241.2667,241.1295,241.2471,14889.0
2022-08-24 13:50:00,246.13,246.18,246.09,246.1,4184.0,241.2864,241.3354,241.2471,241.2569,4184.0
2022-08-24 13:55:00,246.07,246.17,246.03,246.17,27690.0,241.2275,241.3256,241.1883,241.3256,27690.0
2022-08-24 14:00:00,246.2,246.24,246.09,246.23,7031.0,241.355,241.3942,241.2471,241.3844,7031.0
2022-08-24 14:05:00,246.16,246.25,246.07,246.25,23665.0,241.3158,241.404,241.2275,241.404,23665.0
2022-08-24 14:10:00,246.31,246.33,246.28,246.32,616.0,241.4628,241.4824,241.4334,241.4726,616.0
2022-08-24 14:15:00,246.16,246.25,246.15,246.23,3551.0,241.3158,241.404,241.306,241.3844,3551.0
2022-08-24 14:20:00,246.23,246.29,246.22,246.26,542.0,241.3844,241.4432,241.3746,241.4138,542.0
2022-08-24 14:25:00,246.35,246.35,246.22,246.31,6904.0,241.502,241.502,241.3746,241.4628,6904.0
2022-08-24 14:30:00,246.25,246.25,245.96,245.97,31661.0,241.404,241.404,241.1197,241.1295,31661.0
2022-08-24 14:35:00,245.94,246.08,245.93,246.03,1856.0,241.1001,241.2373,241.0903,241.1883,1856.0
2022-08-24 14:40:00,246.07,246.07,245.98,245.98,6555.0,241.2275,241.2275,241.1393,241.1393,6555.0
2022-08-24 14:45:00,246.0,246.0,245.79,245.91,4634.0,241.1589,241.1589,240.953,241.0707,4634.0
2022-08-24 14:50:00,245.93,246.14,245.92,246.14,24817.0,241.0903,241.2962,241.0805,241.2962,24817.0
2022-08-24 14:55:00,246.18,246.27,246.13,246.27,2851.0,241.3354,241.4236,241.2864,241.4236,2851.0
2022-08-24 15:00:00,246.19,246.29,246.18,246.29,1917.0,241.3452,241.4432,241.3354,241.4432,1917.0
2022-08-24 15:05:00,246.36,246.54,246.36,246.46,14460.0,241.5118,241.6883,241.5118,241.6099,14460.0
2022-08-24 15:10:00,246.49,246.58,246.44,246.58,8040.0,241.6393,241.7275,241.5902,241.7275,8040.0
2022-08-24 15:15:00,246.64,246.71,246.57,246.71,50504.0,241.7863,241.8549,241.7177,241.8549,50504.0
2022-08-24 15:20:00,246.68,246.68,246.56,246.61,5724.0,241.8255,241.8255,241.7079,241.7569,5724.0
2022-08-24 15:25:00,246.57,246.61,246.37,246.44,6451.0,241.7177,241.7569,241.5216,241.5902,6451.0
2022-08-24 15:30:00,246.45,246.57,246.45,246.57,7490.0,241.6001,241.7177,241.6001,241.7177,7490.0
2022-08-24 15:35:00,246.61,246.79,246.61,246.77,56235.0,241.7569,241.9334,241.7569,241.9138,56235.0
2022-08-24 15:40:00,246.74,246.79,246.62,246.74,60529.0,241.8843,241.9334,241.7667,241.8843,60529.0
2022-08-24 15:45:00,246.73,246.73,246.52,246.57,57318.0,241.8745,241.8745,241.6687,241.7177,57318.0
2022-08-24 15:50:00,246.58,246.58,246.35,246.37,58990.0,241.7275,241.7275,241.502,241.5216,58990.0
2022-08-24 15:55:00,246.33,246.37,245.89,246.12,49232.0,241.4824,241.5216,241.0511,241.2765,49232.0
2022-08-25 09:30:00,247.22,247.45,246.82,246.87,43617.0,242.3549,242.5804,241.9628,242.0118,43617.0
2022-08-25 09:35:00,246.87,247.07,246.67,247.0,31355.0,242.0118,242.2079,241.8157,242.1392,31355.0
2022-08-25 09:40:00,247.0,247.18,246.77,246.94,21550.0,242.1392,242.3157,241.9138,242.0804,21550.0
2022-08-25 09:45:00,246.87,247.23,246.8,246.81,73533.0,242.0118,242.3647,241.9432,241.953,73533.0
2022-08-25 09:50:00,246.74,247.46,246.71,247.4,6581.0,241.8843,242.5902,241.8549,242.5314,6581.0
2022-08-25 09:55:00,247.48,248.0,247.48,248.0,15459.0,242.6098,243.1196,242.6098,243.1196,15459.0
2022-08-25 10:00:00,248.05,248.32,248.03,248.17,42049.0,243.1686,243.4333,243.149,243.2862,42049.0
2022-08-25 10:05:00,248.23,248.29,247.97,248.06,84178.0,243.345,243.4038,243.0901,243.1784,84178.0
2022-08-25 10:10:00,248.07,248.07,247.94,248.04,5115.0,243.1882,243.1882,243.0607,243.1588,5115.0
2022-08-25 10:15:00,248.15,248.41,248.05,248.12,25594.0,243.2666,243.5215,243.1686,243.2372,25594.0
2022-08-25 10:20:00,248.02,248.62,248.02,248.62,5911.0,243.1392,243.7273,243.1392,243.7273,5911.0
2022-08-25 10:25:00,248.7,248.75,248.53,248.68,15232.0,243.8058,243.8548,243.6391,243.7862,15232.0
2022-08-25 10:30:00,248.83,248.91,248.7,248.7,6701.0,243.9332,244.0116,243.8058,243.8058,6701.0
2022-08-25 10:35:00,248.74,248.91,248.69,248.87,4213.0,243.845,244.0116,243.796,243.9724,4213.0
2022-08-25 10:40:00,248.94,249.0,248.82,248.94,10147.0,244.0411,244.0999,243.9234,244.0411,10147.0
2022-08-25 10:45:00,248.94,248.98,248.77,248.91,9470.0,244.0411,244.0803,243.8744,244.0116,9470.0
2022-08-25 10:50:00,248.92,248.92,248.52,248.52,1032.0,244.0214,244.0214,243.6293,243.6293,1032.0
2022-08-25 10:55:00,248.42,248.51,248.36,248.4,12301.0,243.5313,243.6195,243.4725,243.5117,12301.0
2022-08-25 11:00:00,248.3,248.33,248.05,248.21,4194.0,243.4136,243.4431,243.1686,243.3254,4194.0
2022-08-25 11:05:00,248.11,248.11,247.96,247.99,653.0,243.2274,243.2274,243.0803,243.1097,653.0
2022-08-25 11:10:00,248.03,248.03,247.75,247.75,3445.0,243.149,243.149,242.8745,242.8745,3445.0
2022-08-25 11:15:00,247.65,247.65,247.26,247.48,8987.0,242.7764,242.7764,242.3941,242.6098,8987.0
2022-08-25 11:20:00,247.53,247.53,246.98,247.02,17550.0,242.6588,242.6588,242.1196,242.1588,17550.0
2022-08-25 11:25:00,247.0,247.44,247.0,247.43,2118.0,242.1392,242.5706,242.1392,242.5608,2118.0
2022-08-25 11:30:00,247.43,247.58,247.34,247.34,3395.0,242.5608,242.7078,242.4725,242.4725,3395.0
2022-08-25 11:35:00,247.44,247.63,247.44,247.53,4208.0,242.5706,242.7568,242.5706,242.6588,4208.0
2022-08-25 11:40:00,247.49,247.79,247.49,247.7,7446.0,242.6196,242.9137,242.6196,242.8255,7446.0
2022-08-25 11:45:00,247.77,247.79,247.53,247.77,3288.0,242.8941,242.9137,242.6588,242.8941,3288.0
2022-08-25 11:50:00,247.72,247.74,247.5,247.66,3878.0,242.8451,242.8647,242.6294,242.7862,3878.0
2022-08-25 11:55:00,247.42,247.79,247.29,247.75,2559.0,242.551,242.9137,242.4235,242.8745,2559.0
2022-08-25 12:00:00,247.65,247.69,247.58,247.58,1708.0,242.7764,242.8157,242.7078,242.7078,1708.0
2022-08-25 12:05:00,247.62,247.75,247.61,247.73,1921.0,242.747,242.8745,242.7372,242.8549,1921.0
2022-08-25 12:10:00,247.56,247.6,247.17,247.27,21247.0,242.6882,242.7274,242.3059,242.4039,21247.0
2022-08-25 12:15:00,247.24,247.28,247.16,247.16,2474.0,242.3745,242.4137,242.2961,242.2961,2474.0
2022-08-25 12:20:00,247.31,247.38,247.22,247.26,1275.0,242.4431,242.5118,242.3549,242.3941,1275.0
2022-08-25 12:25:00,247.44,247.56,247.38,247.56,4663.0,242.5706,242.6882,242.5118,242.6882,4663.0
2022-08-25 12:30:00,247.57,247.57,247.35,247.48,1888.0,242.698,242.698,242.4823,242.6098,1888.0
2022-08-25 12:35:00,247.58,247.58,247.46,247.53,1939.0,242.7078,242.7078,242.5902,242.6588,1939.0
2022-08-25 12:40:00,247.24,247.37,247.2,247.37,1060.0,242.3745,242.5019,242.3353,242.5019,1060.0
2022-08-25 12:45:00,247.39,247.43,246.9,246.99,15829.0,242.5216,242.5608,242.0412,242.1294,15829.0
2022-08-25 12:50:00,247.15,247.33,247.09,247.28,18204.0,242.2863,242.4627,242.2275,242.4137,18204.0
2022-08-25 12:55:00,247.32,247.37,247.19,247.37,20061.0,242.4529,242.5019,242.3255,242.5019,20061.0
2022-08-25 13:00:00,247.36,247.56,247.29,247.45,8900.0,242.4921,242.6882,242.4235,242.5804,8900.0
2022-08-25 13:05:00,247.48,247.61,247.34,247.34,14114.0,242.6098,242.7372,242.4725,242.4725,14114.0
2022-08-25 13:10:00,247.31,247.41,247.24,247.39,16809.0,242.4431,242.5412,242.3745,242.5216,16809.0
2022-08-25 13:15:00,247.46,247.65,247.4,247.65,3721.0,242.5902,242.7764,242.5314,242.7764,3721.0
2022-08-25 13:20:00,247.61,247.84,247.6,247.81,7332.0,242.7372,242.9627,242.7274,242.9333,7332.0
2022-08-25 13:25:00,247.74,247.87,247.74,247.87,200.0,242.8647,242.9921,242.8647,242.9921,200.0
2022-08-25 13:30:00,247.97,248.13,247.84,248.11,11976.0,243.0901,243.247,242.9627,243.2274,11976.0
2022-08-25 13:35:00,248.23,248.25,248.06,248.2,8255.0,243.345,243.3646,243.1784,243.3156,8255.0
2022-08-25 13:40:00,248.21,248.33,248.18,248.25,21885.0,243.3254,243.4431,243.296,243.3646,21885.0
2022-08-25 13:45:00,248.27,248.43,248.26,248.43,1962.0,243.3842,243.5411,243.3744,243.5411,1962.0
2022-08-25 13:50:00,248.34,248.34,248.23,248.25,1196.0,243.4529,243.4529,243.345,243.3646,1196.0
2022-08-25 13:55:00,248.37,248.37,248.28,248.35,2103.0,243.4823,243.4823,243.394,243.4627,2103.0
2022-08-25 14:00:00,248.31,248.31,248.13,248.13,1045.0,243.4234,243.4234,243.247,243.247,1045.0
2022-08-25 14:05:00,248.13,248.21,248.06,248.16,27317.0,243.247,243.3254,243.1784,243.2764,27317.0
2022-08-25 14:10:00,248.12,248.32,248.12,248.28,824.0,243.2372,243.4333,243.2372,243.394,824.0
2022-08-25 14:15:00,248.32,248.37,248.25,248.25,2209.0,243.4333,243.4823,243.3646,243.3646,2209.0
2022-08-25 14:20:00,248.2,248.36,248.2,248.36,935.0,243.3156,243.4725,243.3156,243.4725,935.0
2022-08-25 14:25:00,248.38,248.5,248.35,248.43,19367.0,243.4921,243.6097,243.4627,243.5411,19367.0
2022-08-25 14:30:00,248.38,248.38,248.35,248.37,800.0,243.4921,243.4921,243.4627,243.4823,800.0
2022-08-25 14:35:00,248.33,248.33,248.16,248.19,3040.0,243.4431,243.4431,243.2764,243.3058,3040.0
2022-08-25 14:40:00,248.03,248.05,248.0,248.03,7671.0,243.149,243.1686,243.1196,243.149,7671.0
2022-08-25 14:45:00,248.0,248.04,247.91,248.02,8816.0,243.1196,243.1588,243.0313,243.1392,8816.0
2022-08-25 14:50:00,248.03,248.03,247.81,247.96,8002.0,243.149,243.149,242.9333,243.0803,8002.0
2022-08-25 14:55:00,247.97,248.2,247.96,248.2,4183.0,243.0901,243.3156,243.0803,243.3156,4183.0
2022-08-25 15:00:00,248.22,248.31,248.14,248.31,5334.0,243.3352,243.4234,243.2568,243.4234,5334.0
2022-08-25 15:05:00,248.33,248.37,248.12,248.12,30544.0,243.4431,243.4823,243.2372,243.2372,30544.0
2022-08-25 15:10:00,248.16,248.26,248.08,248.26,5911.0,243.2764,243.3744,243.198,243.3744,5911.0
2022-08-25 15:15:00,248.27,248.43,248.2,248.43,2186.0,243.3842,243.5411,243.3156,243.5411,2186.0
2022-08-25 15:20:00,248.41,248.55,248.41,248.55,16549.0,243.5215,243.6587,243.5215,243.6587,16549.0
2022-08-25 15:25:00,248.58,248.67,248.51,248.65,7793.0,243.6881,243.7764,243.6195,243.7568,7793.0
2022-08-25 15:30:00,248.71,248.71,248.43,248.56,5686.0,243.8156,243.8156,243.5411,243.6685,5686.0
2022-08-25 15:35:00,248.62,248.89,248.61,248.89,15427.0,243.7273,243.992,243.7175,243.992,15427.0
2022-08-25 15:40:00,248.89,249.36,248.89,249.36,29378.0,243.992,244.4528,243.992,244.4528,29378.0
2022-08-25 15:45:00,249.31,249.53,249.27,249.47,42692.0,244.4038,244.6194,244.3646,244.5606,42692.0
2022-08-25 15:50:00,249.45,249.67,249.31,249.6,27064.0,244.541,244.7567,244.4038,244.6881,27064.0
2022-08-25 15:55:00,249.58,250.03,249.54,250.0,101792.0,244.6685,245.1096,244.6292,245.0802,101792.0
2022-08-26 09:30:00,249.61,249.86,249.24,249.77,29095.0,244.6979,244.9429,244.3351,244.8547,29095.0
2022-08-26 09:35:00,249.69,249.85,249.39,249.55,8858.0,244.7763,244.9331,244.4822,244.639,8858.0
2022-08-26 09:40:00,249.48,249.7,249.25,249.54,10600.0,244.5704,244.7861,244.345,244.6292,10600.0
2022-08-26 09:45:00,249.44,249.52,249.24,249.24,17031.0,244.5312,244.6096,244.3351,244.3351,17031.0
2022-08-26 09:50:00,249.13,249.43,248.86,249.43,7546.0,244.2273,244.5214,243.9626,244.5214,7546.0
2022-08-26 09:55:00,249.56,249.7,249.5,249.63,6782.0,244.6489,244.7861,244.59,244.7175,6782.0
2022-08-26 10:00:00,249.58,249.58,247.21,247.26,16031.0,244.6685,244.6685,242.3451,242.3941,16031.0
2022-08-26 10:05:00,247.12,250.1,247.07,250.1,5464.0,242.2569,245.1782,242.2079,245.1782,5464.0
2022-08-26 10:10:00,250.21,250.29,249.03,249.3,7212.0,245.2861,245.3645,244.1293,244.394,7212.0
2022-08-26 10:15:00,249.4,249.47,249.07,249.16,74755.0,244.492,244.5606,244.1685,244.2567,74755.0
2022-08-26 10:20:00,249.15,249.15,247.65,247.65,5486.0,244.2469,244.2469,242.7764,242.7764,5486.0
2022-08-26 10:25:00,247.77,247.84,246.55,246.86,8952.0,242.8941,242.9627,241.6981,242.002,8952.0
2022-08-26 10:30:00,246.63,246.63,245.78,246.17,16353.0,241.7765,241.7765,240.9432,241.3256,16353.0
2022-08-26 10:35:00,245.96,246.08,244.98,244.98,23162.0,241.1197,241.2373,240.159,240.159,23162.0
2022-08-26 10:40:00,245.2,245.54,245.2,245.36,22572.0,240.3747,240.708,240.3747,240.5315,22572.0
2022-08-26 10:45:00,245.32,245.85,245.23,245.78,11924.0,240.4923,241.0119,240.4041,240.9432,11924.0
2022-08-26 10:50:00,245.79,245.79,245.3,245.5,18030.0,240.953,240.953,240.4727,240.6687,18030.0
2022-08-26 10:55:00,245.37,245.47,245.18,245.3,5235.0,240.5413,240.6393,240.355,240.4727,5235.0
2022-08-26 11:00:00,245.25,245.32,244.37,244.37,7285.0,240.4237,240.4923,239.561,239.561,7285.0
2022-08-26 11:05:00,244.61,244.65,244.06,244.27,10844.0,239.7963,239.8355,239.2571,239.463,10844.0
2022-08-26 11:10:00,244.24,244.44,244.02,244.37,36581.0,239.4335,239.6296,239.2179,239.561,36581.0
2022-08-26 11:15:00,244.46,244.46,243.9,243.91,9182.0,239.6492,239.6492,239.1002,239.11,9182.0
2022-08-26 11:20:00,243.89,244.12,243.4,244.08,8924.0,239.0904,239.3159,238.6101,239.2767,8924.0
2022-08-26 11:25:00,244.13,244.4,243.94,244.15,10161.0,239.3257,239.5904,239.1394,239.3453,10161.0
2022-08-26 11:30:00,244.19,244.43,244.03,244.33,9491.0,239.3845,239.6198,239.2277,239.5218,9491.0
2022-08-26 11:35:00,244.34,244.34,244.01,244.09,6939.0,239.5316,239.5316,239.2081,239.2865,6939.0
2022-08-26 11:40:00,244.05,244.28,243.78,243.86,16379.0,239.2473,239.4728,238.9826,239.061,16379.0
2022-08-26 11:45:00,243.98,244.35,243.97,244.26,5100.0,239.1787,239.5414,239.1689,239.4532,5100.0
2022-08-26 11:50:00,244.25,244.54,244.11,244.43,12002.0,239.4433,239.7276,239.3061,239.6198,12002.0
2022-08-26 11:55:00,244.27,244.3,243.93,244.05,2676.0,239.463,239.4924,239.1296,239.2473,2676.0
2022-08-26 12:00:00,243.98,243.98,243.45,243.46,3348.0,239.1787,239.1787,238.6591,238.6689,3348.0
2022-08-26 12:05:00,243.47,243.69,243.41,243.52,5113.0,238.6787,238.8944,238.6199,238.7277,5113.0
2022-08-26 12:10:00,243.47,243.7,243.43,243.62,7857.0,238.6787,238.9042,238.6395,238.8257,7857.0
2022-08-26 12:15:00,243.47,243.47,243.14,243.23,3948.0,238.6787,238.6787,238.3552,238.4434,3948.0
2022-08-26 12:20:00,243.25,243.25,242.96,243.07,6258.0,238.463,238.463,238.1787,238.2866,6258.0
2022-08-26 12:25:00,243.08,243.3,243.0,243.3,10056.0,238.2964,238.512,238.2179,238.512,10056.0
2022-08-26 12:30:00,243.26,243.29,242.99,243.01,3899.0,238.4728,238.5022,238.2081,238.2277,3899.0
2022-08-26 12:35:00,243.13,243.15,243.03,243.11,2982.0,238.3454,238.365,238.2474,238.3258,2982.0
2022-08-26 12:40:00,243.14,243.5,243.11,243.38,5666.0,238.3552,238.7081,238.3258,238.5905,5666.0
2022-08-26 12:45:00,243.29,243.63,243.29,243.63,1738.0,238.5022,238.8355,238.5022,238.8355,1738.0
2022-08-26 12:50:00,243.57,243.57,243.37,243.39,2431.0,238.7767,238.7767,238.5807,238.6003,2431.0
2022-08-26 12:55:00,243.48,243.75,243.45,243.75,2980.0,238.6885,238.9532,238.6591,238.9532,2980.0
2022-08-26 13:00:00,243.51,243.89,243.51,243.71,2795.0,238.7179,239.0904,238.7179,238.914,2795.0
2022-08-26 13:05:00,243.72,243.91,243.72,243.83,4094.0,238.9238,239.11,238.9238,239.0316,4094.0
2022-08-26 13:10:00,243.82,243.85,243.47,243.53,4208.0,239.0218,239.0512,238.6787,238.7375,4208.0
2022-08-26 13:15:00,243.61,243.61,243.25,243.25,14111.0,238.8159,238.8159,238.463,238.463,14111.0
2022-08-26 13:20:00,243.44,243.54,243.32,243.52,9497.0,238.6493,238.7473,238.5316,238.7277,9497.0
2022-08-26 13:25:00,243.58,243.67,243.42,243.44,10138.0,238.7865,238.8748,238.6297,238.6493,10138.0
2022-08-26 13:30:00,243.33,243.34,243.11,243.22,10802.0,238.5415,238.5513,238.3258,238.4336,10802.0
2022-08-26 13:35:00,243.27,243.28,243.04,243.05,12537.0,238.4826,238.4924,238.2572,238.267,12537.0
2022-08-26 13:40:00,243.02,243.02,242.75,242.84,17641.0,238.2376,238.2376,237.9729,238.0611,17641.0
2022-08-26 13:45:00,242.8,242.93,242.76,242.88,20241.0,238.0219,238.1493,237.9827,238.1003,20241.0
2022-08-26 13:50:00,242.82,242.82,242.62,242.7,6151.0,238.0415,238.0415,237.8454,237.9238,6151.0
2022-08-26 13:55:00,242.77,242.79,242.72,242.72,9129.0,237.9925,238.0121,237.9435,237.9435,9129.0
2022-08-26 14:00:00,242.76,242.82,242.67,242.67,872.0,237.9827,238.0415,237.8944,237.8944,872.0
2022-08-26 14:05:00,242.72,242.75,242.49,242.53,43808.0,237.9435,237.9729,237.718,237.7572,43808.0
2022-08-26 14:10:00,242.53,242.56,242.38,242.46,17297.0,237.7572,237.7866,237.6101,237.6886,17297.0
2022-08-26 14:15:00,242.47,242.47,242.06,242.1,14255.0,237.6984,237.6984,237.2964,237.3357,14255.0
2022-08-26 14:20:00,242.18,242.36,242.18,242.28,5836.0,237.4141,237.5905,237.4141,237.5121,5836.0
2022-08-26 14:25:00,242.24,242.41,242.11,242.28,4133.0,237.4729,237.6396,237.3455,237.5121,4133.0
2022-08-26 14:30:00,242.21,242.36,242.2,242.33,1679.0,237.4435,237.5905,237.4337,237.5611,1679.0
2022-08-26 14:35:00,242.36,242.4,242.15,242.16,3604.0,237.5905,237.6298,237.3847,237.3945,3604.0
2022-08-26 14:40:00,242.15,242.2,242.02,242.02,1322.0,237.3847,237.4337,237.2572,237.2572,1322.0
2022-08-26 14:45:00,242.13,242.15,241.92,241.99,9582.0,237.3651,237.3847,237.1592,237.2278,9582.0
2022-08-26 14:50:00,241.94,241.97,241.85,241.87,5157.0,237.1788,237.2082,237.0906,237.1102,5157.0
2022-08-26 14:55:00,241.83,241.84,241.71,241.79,4268.0,237.071,237.0808,236.9533,237.0318,4268.0
2022-08-26 15:00:00,241.79,242.09,241.79,241.92,4621.0,237.0318,237.3259,237.0318,237.1592,4621.0
2022-08-26 15:05:00,242.02,242.03,241.55,241.56,30432.0,237.2572,237.267,236.7965,236.8063,30432.0
2022-08-26 15:10:00,241.6,241.65,241.39,241.51,11421.0,236.8455,236.8945,236.6396,236.7573,11421.0
2022-08-26 15:15:00,241.51,241.89,241.5,241.73,7656.0,236.7573,237.1298,236.7475,236.9729,7656.0
2022-08-26 15:20:00,241.78,241.83,241.29,241.34,4041.0,237.022,237.071,236.5416,236.5906,4041.0
2022-08-26 15:25:00,241.35,241.66,241.29,241.53,11442.0,236.6004,236.9043,236.5416,236.7769,11442.0
2022-08-26 15:30:00,241.47,241.51,241.23,241.23,7460.0,236.7181,236.7573,236.4828,236.4828,7460.0
2022-08-26 15:35:00,241.22,241.29,240.96,241.1,34371.0,236.473,236.5416,236.2181,236.3553,34371.0
2022-08-26 15:40:00,241.13,241.15,240.64,240.67,66213.0,236.3847,236.4044,235.9044,235.9338,66213.0
2022-08-26 15:45:00,240.68,240.96,240.56,240.8,33258.0,235.9436,236.2181,235.826,236.0612,33258.0
2022-08-26 15:50:00,240.76,241.05,240.43,240.43,55215.0,236.022,236.3063,235.6985,235.6985,55215.0
2022-08-26 15:55:00,240.43,240.86,240.35,240.41,106818.0,235.6985,236.1201,235.6201,235.6789,106818.0
2022-08-29 09:30:00,238.4,239.05,237.56,239.0,49267.0,233.7085,234.3457,232.885,234.2967,49267.0
2022-08-29 09:35:00,239.04,239.5,239.04,239.08,3428.0,234.3359,234.7868,234.3359,234.3751,3428.0
2022-08-29 09:40:00,239.15,239.75,239.11,239.25,2333.0,234.4437,235.0319,234.4045,234.5417,2333.0
2022-08-29 09:45:00,239.01,239.32,238.72,238.79,7797.0,234.3065,234.6104,234.0222,234.0908,7797.0
2022-08-29 09:50:00,238.85,239.27,238.84,238.99,20054.0,234.1496,234.5613,234.1398,234.2869,20054.0
2022-08-29 09:55:00,239.52,239.52,238.53,238.56,7055.0,234.8064,234.8064,233.8359,233.8653,7055.0
2022-08-29 10:00:00,238.7,238.7,238.38,238.54,14002.0,234.0026,234.0026,233.6889,233.8457,14002.0
2022-08-29 10:05:00,238.44,238.85,238.34,238.69,23872.0,233.7477,234.1496,233.6497,233.9928,23872.0
2022-08-29 10:10:00,238.65,239.18,238.53,238.77,142501.0,233.9536,234.4731,233.8359,234.0712,142501.0
2022-08-29 10:15:00,239.12,239.73,239.12,239.6,17601.0,234.4143,235.0123,234.4143,234.8849,17601.0
2022-08-29 10:20:00,239.64,239.77,239.47,239.54,11090.0,234.9241,235.0515,234.7574,234.826,11090.0
2022-08-29 10:25:00,239.66,239.66,239.04,239.1,5572.0,234.9437,234.9437,234.3359,234.3947,5572.0
2022-08-29 10:30:00,239.13,239.39,238.55,238.62,4478.0,234.4241,234.679,233.8555,233.9241,4478.0
2022-08-29 10:35:00,238.69,238.69,238.09,238.18,13028.0,233.9928,233.9928,233.4046,233.4928,13028.0
2022-08-29 10:40:00,238.14,238.28,237.88,238.25,5567.0,233.4536,233.5908,233.1987,233.5614,5567.0
2022-08-29 10:45:00,238.29,238.29,237.95,238.1,5055.0,233.6006,233.6006,233.2673,233.4144,5055.0
2022-08-29 10:50:00,238.1,238.1,237.44,237.57,8143.0,233.4144,233.4144,232.7674,232.8948,8143.0
2022-08-29 10:55:00,237.51,237.57,237.38,237.47,4633.0,232.836,232.8948,232.7085,232.7968,4633.0
2022-08-29 11:00:00,237.4,237.99,237.4,237.92,19566.0,232.7281,233.3065,232.7281,233.2379,19566.0
2022-08-29 11:05:00,237.88,237.88,237.33,237.69,16778.0,233.1987,233.1987,232.6595,233.0124,16778.0
2022-08-29 11:10:00,237.68,237.73,237.4,237.45,3263.0,233.0026,233.0517,232.7281,232.7772,3263.0
2022-08-29 11:15:00,237.46,237.7,237.46,237.55,2723.0,232.787,233.0222,232.787,232.8752,2723.0
2022-08-29 11:20:00,237.52,237.84,237.52,237.79,4827.0,232.8458,233.1595,232.8458,233.1105,4827.0
2022-08-29 11:25:00,237.86,237.92,237.56,237.6,21559.0,233.1791,233.2379,232.885,232.9242,21559.0
2022-08-29 11:30:00,237.64,238.25,237.4,238.19,11252.0,232.9634,233.5614,232.7281,233.5026,11252.0
2022-08-29 11:35:00,237.99,238.46,237.97,238.12,5421.0,233.3065,233.7673,233.2869,233.434,5421.0
2022-08-29 11:40:00,237.98,238.03,237.56,237.56,5604.0,233.2967,233.3458,232.885,232.885,5604.0
2022-08-29 11:45:00,237.52,238.11,237.52,238.11,3104.0,232.8458,233.4242,232.8458,233.4242,3104.0
2022-08-29 11:50:00,238.06,238.29,237.99,238.19,16027.0,233.3752,233.6006,233.3065,233.5026,16027.0
2022-08-29 11:55:00,238.34,238.5,238.27,238.41,4894.0,233.6497,233.8065,233.581,233.7183,4894.0
2022-08-29 12:00:00,238.48,239.04,238.4,238.96,13783.0,233.7869,234.3359,233.7085,234.2575,13783.0
2022-08-29 12:05:00,239.0,239.08,238.81,238.88,9569.0,234.2967,234.3751,234.1104,234.179,9569.0
2022-08-29 12:10:00,239.11,239.11,238.76,238.85,19226.0,234.4045,234.4045,234.0614,234.1496,19226.0
2022-08-29 12:15:00,238.91,239.19,238.87,239.05,14309.0,234.2084,234.4829,234.1692,234.3457,14309.0
2022-08-29 12:20:00,239.04,239.07,238.87,238.87,1944.0,234.3359,234.3653,234.1692,234.1692,1944.0
2022-08-29 12:25:00,238.82,238.99,238.66,238.78,13368.0,234.1202,234.2869,233.9634,234.081,13368.0
2022-08-29 12:30:00,238.71,238.71,238.32,238.41,18525.0,234.0124,234.0124,233.63,233.7183,18525.0
2022-08-29 12:35:00,238.35,238.55,238.29,238.48,4676.0,233.6595,233.8555,233.6006,233.7869,4676.0
2022-08-29 12:40:00,238.54,238.81,238.54,238.76,5377.0,233.8457,234.1104,233.8457,234.0614,5377.0
2022-08-29 12:45:00,238.82,239.43,238.82,239.34,7954.0,234.1202,234.7182,234.1202,234.63,7954.0
2022-08-29 12:50:00,239.42,239.74,239.42,239.63,9790.0,234.7084,235.0221,234.7084,234.9143,9790.0
2022-08-29 12:55:00,239.66,239.66,239.31,239.37,3390.0,234.9437,234.9437,234.6006,234.6594,3390.0
2022-08-29 13:00:00,239.4,239.68,239.4,239.51,8170.0,234.6888,234.9633,234.6888,234.7966,8170.0
2022-08-29 13:05:00,239.55,239.76,239.55,239.72,2051.0,234.8358,235.0417,234.8358,235.0025,2051.0
2022-08-29 13:10:00,239.67,239.68,239.33,239.51,3810.0,234.9535,234.9633,234.6202,234.7966,3810.0
2022-08-29 13:15:00,239.45,239.45,238.98,239.01,9328.0,234.7378,234.7378,234.2771,234.3065,9328.0
2022-08-29 13:20:00,239.12,239.22,238.91,239.02,5536.0,234.4143,234.5123,234.2084,234.3163,5536.0
2022-08-29 13:25:00,239.03,239.28,238.91,239.26,4103.0,234.3261,234.5712,234.2084,234.5515,4103.0
2022-08-29 13:30:00,239.18,239.58,239.18,239.57,4204.0,234.4731,234.8652,234.4731,234.8554,4204.0
2022-08-29 13:35:00,239.53,239.69,239.47,239.47,7223.0,234.8162,234.9731,234.7574,234.7574,7223.0
2022-08-29 13:40:00,239.54,239.94,239.46,239.94,17272.0,234.826,235.2182,234.7476,235.2182,17272.0
2022-08-29 13:45:00,239.99,240.15,239.5,239.5,14388.0,235.2672,235.424,234.7868,234.7868,14388.0
2022-08-29 13:50:00,239.57,239.69,239.5,239.6,5634.0,234.8554,234.9731,234.7868,234.8849,5634.0
2022-08-29 13:55:00,239.69,239.72,239.56,239.72,2030.0,234.9731,235.0025,234.8456,235.0025,2030.0
2022-08-29 14:00:00,239.63,239.63,239.4,239.4,6485.0,234.9143,234.9143,234.6888,234.6888,6485.0
2022-08-29 14:05:00,239.42,239.62,239.29,239.31,10993.0,234.7084,234.9045,234.581,234.6006,10993.0
2022-08-29 14:10:00,239.37,239.42,239.15,239.23,83198.0,234.6594,234.7084,234.4437,234.5221,83198.0
2022-08-29 14:15:00,239.15,239.15,238.85,238.85,4382.0,234.4437,234.4437,234.1496,234.1496,4382.0
2022-08-29 14:20:00,238.87,238.91,238.78,238.9,21097.0,234.1692,234.2084,234.081,234.1986,21097.0
2022-08-29 14:25:00,238.93,239.14,238.93,239.08,7734.0,234.228,234.4339,234.228,234.3751,7734.0
2022-08-29 14:30:00,239.01,239.31,239.01,239.28,5940.0,234.3065,234.6006,234.3065,234.5712,5940.0
2022-08-29 14:35:00,239.31,239.5,239.25,239.38,4937.0,234.6006,234.7868,234.5417,234.6692,4937.0
2022-08-29 14:40:00,239.42,239.48,239.37,239.44,5083.0,234.7084,234.7672,234.6594,234.728,5083.0
2022-08-29 14:45:00,239.37,239.49,239.33,239.34,16271.0,234.6594,234.777,234.6202,234.63,16271.0
2022-08-29 14:50:00,239.25,239.33,239.08,239.15,9186.0,234.5417,234.6202,234.3751,234.4437,9186.0
2022-08-29 14:55:00,239.06,239.3,238.73,239.25,9960.0,234.3555,234.5908,234.032,234.5417,9960.0
2022-08-29 15:00:00,239.32,239.88,239.32,239.64,5796.0,234.6104,235.1593,234.6104,234.9241,5796.0
2022-08-29 15:05:00,239.67,239.67,239.32,239.35,3530.0,234.9535,234.9535,234.6104,234.6398,3530.0
2022-08-29 15:10:00,239.42,239.79,239.37,239.75,4013.0,234.7084,235.0711,234.6594,235.0319,4013.0
2022-08-29 15:15:00,239.71,239.92,239.5,239.57,12393.0,234.9927,235.1986,234.7868,234.8554,12393.0
2022-08-29 15:20:00,239.43,239.53,239.38,239.45,6525.0,234.7182,234.8162,234.6692,234.7378,6525.0
2022-08-29 15:25:00,239.43,239.44,239.14,239.19,13636.0,234.7182,234.728,234.4339,234.4829,13636.0
2022-08-29 15:30:00,239.13,239.3,238.98,239.25,8761.0,234.4241,234.5908,234.2771,234.5417,8761.0
2022-08-29 15:35:00,239.27,239.4,239.19,239.4,8642.0,234.5613,234.6888,234.4829,234.6888,8642.0
2022-08-29 15:40:00,239.34,239.5,239.21,239.4,13308.0,234.63,234.7868,234.5025,234.6888,13308.0
2022-08-29 15:45:00,239.39,239.39,238.9,239.0,16395.0,234.679,234.679,234.1986,234.2967,16395.0
2022-08-29 15:50:00,238.95,238.97,238.4,238.52,55666.0,234.2476,234.2673,233.7085,233.8261,55666.0
2022-08-29 15:55:00,238.51,238.56,238.0,238.1,137994.0,233.8163,233.8653,233.3163,233.4144,137994.0
2022-08-30 09:30:00,239.3,239.67,239.07,239.44,33117.0,234.5908,234.9535,234.3653,234.728,33117.0
2022-08-30 09:35:00,239.39,239.44,238.91,239.13,19675.0,234.679,234.728,234.2084,234.4241,19675.0
2022-08-30 09:40:00,239.22,239.22,238.31,238.32,9105.0,234.5123,234.5123,233.6202,233.63,9105.0
2022-08-30 09:45:00,238.4,238.6,237.94,238.6,6996.0,233.7085,233.9045,233.2575,233.9045,6996.0
2022-08-30 09:50:00,238.53,238.53,238.1,238.19,18640.0,233.8359,233.8359,233.4144,233.5026,18640.0
2022-08-30 09:55:00,238.13,238.27,237.88,237.88,4089.0,233.4438,233.581,233.1987,233.1987,4089.0
2022-08-30 10:00:00,238.08,238.27,237.8,237.88,47713.0,233.3948,233.581,233.1203,233.1987,47713.0
2022-08-30 10:05:00,237.72,237.72,236.88,237.11,17291.0,233.0419,233.0419,232.2184,232.4439,17291.0
2022-08-30 10:10:00,237.1,237.23,236.75,237.03,8814.0,232.4341,232.5615,232.0909,232.3654,8814.0
2022-08-30 10:15:00,237.04,237.1,236.75,237.0,16909.0,232.3752,232.4341,232.0909,232.336,16909.0
2022-08-30 10:20:00,237.12,237.17,236.38,236.44,9600.0,232.4537,232.5027,231.7282,231.787,9600.0
2022-08-30 10:25:00,236.44,236.85,236.38,236.73,4344.0,231.787,232.189,231.7282,232.0713,4344.0
2022-08-30 10:30:00,236.65,236.86,235.4,235.4,21676.0,231.9929,232.1988,230.7675,230.7675,21676.0
2022-08-30 10:35:00,235.41,235.43,235.09,235.38,16483.0,230.7773,230.7969,230.4636,230.7479,16483.0
2022-08-30 10:40:00,235.38,235.38,234.92,234.98,8695.0,230.7479,230.7479,230.297,230.3558,8695.0
2022-08-30 10:45:00,234.94,234.95,234.3,234.38,12274.0,230.3166,230.3264,229.6892,229.7676,12274.0
2022-08-30 10:50:00,234.38,234.99,234.31,234.9,13750.0,229.7676,230.3656,229.699,230.2773,13750.0
2022-08-30 10:55:00,235.11,235.43,235.1,235.43,11746.0,230.4832,230.7969,230.4734,230.7969,11746.0
2022-08-30 11:00:00,235.58,235.81,235.17,235.43,8244.0,230.944,231.1694,230.542,230.7969,8244.0
2022-08-30 11:05:00,235.44,235.89,235.29,235.52,9262.0,230.8067,231.2479,230.6597,230.8851,9262.0
2022-08-30 11:10:00,235.53,235.57,235.02,235.24,8689.0,230.895,230.9342,230.395,230.6107,8689.0
2022-08-30 11:15:00,235.23,235.82,235.16,235.68,9432.0,230.6009,231.1792,230.5322,231.042,9432.0
2022-08-30 11:20:00,235.83,235.83,235.46,235.53,5458.0,231.189,231.189,230.8263,230.895,5458.0
2022-08-30 11:25:00,235.4,235.85,235.29,235.56,4724.0,230.7675,231.2087,230.6597,230.9244,4724.0
2022-08-30 11:30:00,235.5,236.17,235.5,236.14,3695.0,230.8655,231.5224,230.8655,231.4929,3695.0
2022-08-30 11:35:00,236.15,236.15,235.49,235.53,10260.0,231.5027,231.5027,230.8557,230.895,10260.0
2022-08-30 11:40:00,235.49,235.74,235.25,235.53,5595.0,230.8557,231.1008,230.6205,230.895,5595.0
2022-08-30 11:45:00,235.43,235.43,235.13,235.18,13362.0,230.7969,230.7969,230.5028,230.5518,13362.0
2022-08-30 11:50:00,235.16,235.74,235.13,235.66,16029.0,230.5322,231.1008,230.5028,231.0224,16029.0
2022-08-30 11:55:00,235.67,235.92,235.57,235.57,11073.0,231.0322,231.2773,230.9342,230.9342,11073.0
2022-08-30 12:00:00,235.64,236.02,235.5,235.78,3357.0,231.0028,231.3753,230.8655,231.14,3357.0
2022-08-30 12:05:00,235.86,236.12,235.78,235.82,2896.0,231.2185,231.4733,231.14,231.1792,2896.0
2022-08-30 12:10:00,235.78,236.01,235.6,236.0,3058.0,231.14,231.3655,230.9636,231.3557,3058.0
2022-08-30 12:15:00,236.18,236.41,235.76,235.83,8557.0,231.5322,231.7576,231.1204,231.189,8557.0
2022-08-30 12:20:00,235.84,235.85,235.6,235.6,7989.0,231.1988,231.2087,230.9636,230.9636,7989.0
2022-08-30 12:25:00,235.57,235.6,235.33,235.58,3787.0,230.9342,230.9636,230.6989,230.944,3787.0
2022-08-30 12:30:00,235.39,235.39,235.02,235.02,9718.0,230.7577,230.7577,230.395,230.395,9718.0
2022-08-30 12:35:00,235.0,235.28,234.93,235.27,13374.0,230.3754,230.6499,230.3068,230.6401,13374.0
2022-08-30 12:40:00,235.23,235.23,234.89,234.9,6373.0,230.6009,230.6009,230.2675,230.2773,6373.0
2022-08-30 12:45:00,234.82,235.04,234.7,235.02,5680.0,230.1989,230.4146,230.0813,230.395,5680.0
2022-08-30 12:50:00,235.12,235.26,235.11,235.21,6591.0,230.493,230.6303,230.4832,230.5812,6591.0
2022-08-30 12:55:00,235.22,235.3,235.14,235.14,3270.0,230.5911,230.6695,230.5126,230.5126,3270.0
2022-08-30 13:00:00,235.05,235.25,234.94,235.03,5165.0,230.4244,230.6205,230.3166,230.4048,5165.0
2022-08-30 13:05:00,235.06,235.27,234.8,234.8,1379.0,230.4342,230.6401,230.1793,230.1793,1379.0
2022-08-30 13:10:00,234.82,234.82,234.36,234.36,16158.0,230.1989,230.1989,229.748,229.748,16158.0
2022-08-30 13:15:00,234.39,234.62,234.32,234.33,4879.0,229.7774,230.0029,229.7088,229.7186,4879.0
2022-08-30 13:20:00,234.33,234.33,234.11,234.11,1062.0,229.7186,229.7186,229.5029,229.5029,1062.0
2022-08-30 13:25:00,234.39,234.43,234.34,234.43,1332.0,229.7774,229.8166,229.7284,229.8166,1332.0
2022-08-30 13:30:00,234.36,234.51,234.35,234.51,1118.0,229.748,229.895,229.7382,229.895,1118.0
2022-08-30 13:35:00,234.44,234.44,234.22,234.42,3494.0,229.8264,229.8264,229.6107,229.8068,3494.0
2022-08-30 13:40:00,234.5,234.5,233.96,233.96,3404.0,229.8852,229.8852,229.3558,229.3558,3404.0
2022-08-30 13:45:00,233.92,234.63,233.86,234.58,19480.0,229.3166,230.0127,229.2578,229.9636,19480.0
2022-08-30 13:50:00,234.57,234.98,234.54,234.87,5348.0,229.9538,230.3558,229.9244,230.2479,5348.0
2022-08-30 13:55:00,234.95,234.96,234.72,234.75,5160.0,230.3264,230.3362,230.1009,230.1303,5160.0
2022-08-30 14:00:00,234.87,235.1,234.63,235.04,6884.0,230.2479,230.4734,230.0127,230.4146,6884.0
2022-08-30 14:05:00,234.93,235.13,234.89,234.91,2583.0,230.3068,230.5028,230.2675,230.2872,2583.0
2022-08-30 14:10:00,234.94,235.15,234.9,234.97,4702.0,230.3166,230.5224,230.2773,230.346,4702.0
2022-08-30 14:15:00,235.17,235.17,234.87,235.01,3055.0,230.542,230.542,230.2479,230.3852,3055.0
2022-08-30 14:20:00,234.85,235.04,234.71,234.96,29730.0,230.2283,230.4146,230.0911,230.3362,29730.0
2022-08-30 14:25:00,234.91,234.91,234.46,234.5,15458.0,230.2872,230.2872,229.846,229.8852,15458.0
2022-08-30 14:30:00,234.55,235.07,234.55,235.07,2706.0,229.9342,230.444,229.9342,230.444,2706.0
2022-08-30 14:35:00,235.01,235.04,234.74,234.92,6662.0,230.3852,230.4146,230.1205,230.297,6662.0
2022-08-30 14:40:00,235.0,235.09,234.59,234.6,4704.0,230.3754,230.4636,229.9734,229.9833,4704.0
2022-08-30 14:45:00,234.57,234.78,234.57,234.69,4944.0,229.9538,230.1597,229.9538,230.0715,4944.0
2022-08-30 14:50:00,234.74,234.86,234.62,234.62,7384.0,230.1205,230.2381,230.0029,230.0029,7384.0
2022-08-30 14:55:00,234.63,235.03,234.58,234.86,18060.0,230.0127,230.4048,229.9636,230.2381,18060.0
2022-08-30 15:00:00,234.91,235.63,234.82,235.32,4709.0,230.2872,230.993,230.1989,230.6891,4709.0
2022-08-30 15:05:00,235.55,235.91,235.27,235.91,15617.0,230.9146,231.2675,230.6401,231.2675,15617.0
2022-08-30 15:10:00,235.97,236.2,235.87,235.98,6407.0,231.3263,231.5518,231.2283,231.3361,6407.0
2022-08-30 15:15:00,236.02,236.02,235.66,235.91,12072.0,231.3753,231.3753,231.0224,231.2675,12072.0
2022-08-30 15:20:00,235.84,236.02,235.64,235.98,9047.0,231.1988,231.3753,231.0028,231.3361,9047.0
2022-08-30 15:25:00,235.96,236.01,235.61,235.7,17261.0,231.3165,231.3655,230.9734,231.0616,17261.0
2022-08-30 15:30:00,235.65,235.65,235.03,235.24,12126.0,231.0126,231.0126,230.4048,230.6107,12126.0
2022-08-30 15:35:00,235.42,235.56,235.29,235.54,12878.0,230.7871,230.9244,230.6597,230.9048,12878.0
2022-08-30 15:40:00,235.51,235.94,235.51,235.64,24960.0,230.8753,231.2969,230.8753,231.0028,24960.0
2022-08-30 15:45:00,235.63,235.63,234.86,234.98,20923.0,230.993,230.993,230.2381,230.3558,20923.0
2022-08-30 15:50:00,235.23,235.4,234.86,235.11,17917.0,230.6009,230.7675,230.2381,230.4832,17917.0
2022-08-30 15:55:00,235.15,235.81,235.08,235.6,63316.0,230.5224,231.1694,230.4538,230.9636,63316.0
2022-08-31 09:30:00,237.09,237.45,236.14,236.37,23407.0,232.4243,232.7772,231.4929,231.7184,23407.0
2022-08-31 09:35:00,236.1,236.45,235.98,236.45,11159.0,231.4537,231.7968,231.3361,231.7968,11159.0
2022-08-31 09:40:00,236.4,237.42,236.38,237.36,16148.0,231.7478,232.7478,231.7282,232.6889,16148.0
2022-08-31 09:45:00,237.47,237.85,237.16,237.33,12926.0,232.7968,233.1693,232.4929,232.6595,12926.0
2022-08-31 09:50:00,237.65,237.94,237.61,237.65,11711.0,232.9732,233.2575,232.934,232.9732,11711.0
2022-08-31 09:55:00,237.74,237.74,236.95,236.95,29690.0,233.0615,233.0615,232.287,232.287,29690.0
2022-08-31 10:00:00,236.62,236.94,236.45,236.45,1669.0,231.9635,232.2772,231.7968,231.7968,1669.0
2022-08-31 10:05:00,236.55,236.71,236.39,236.39,9392.0,231.8949,232.0517,231.738,231.738,9392.0
2022-08-31 10:10:00,236.29,236.88,236.26,236.5,5541.0,231.64,232.2184,231.6106,231.8459,5541.0
2022-08-31 10:15:00,236.31,236.31,235.66,236.19,32033.0,231.6596,231.6596,231.0224,231.542,32033.0
2022-08-31 10:20:00,236.27,236.35,235.76,235.83,1455.0,231.6204,231.6988,231.1204,231.189,1455.0
2022-08-31 10:25:00,235.94,236.11,235.44,235.5,8285.0,231.2969,231.4635,230.8067,230.8655,8285.0
2022-08-31 10:30:00,235.56,235.87,235.26,235.54,5340.0,230.9244,231.2283,230.6303,230.9048,5340.0
2022-08-31 10:35:00,235.55,235.8,235.32,235.33,14855.0,230.9146,231.1596,230.6891,230.6989,14855.0
2022-08-31 10:40:00,235.22,235.82,235.22,235.8,2397.0,230.5911,231.1792,230.5911,231.1596,2397.0
2022-08-31 10:45:00,235.88,236.16,235.64,236.16,37455.0,231.2381,231.5126,231.0028,231.5126,37455.0
2022-08-31 10:50:00,236.16,236.27,235.45,235.61,7286.0,231.5126,231.6204,230.8165,230.9734,7286.0
2022-08-31 10:55:00,235.55,235.67,235.39,235.41,3561.0,230.9146,231.0322,230.7577,230.7773,3561.0
2022-08-31 11:00:00,235.26,235.26,234.63,234.86,12446.0,230.6303,230.6303,230.0127,230.2381,12446.0
2022-08-31 11:05:00,234.87,234.87,234.36,234.55,5985.0,230.2479,230.2479,229.748,229.9342,5985.0
2022-08-31 11:10:00,234.66,234.68,234.44,234.68,2730.0,230.0421,230.0617,229.8264,230.0617,2730.0
2022-08-31 11:15:00,234.63,234.81,234.48,234.76,9042.0,230.0127,230.1891,229.8656,230.1401,9042.0
2022-08-31 11:20:00,234.91,235.12,234.76,235.0,6449.0,230.2872,230.493,230.1401,230.3754,6449.0
2022-08-31 11:25:00,234.95,235.26,234.85,234.92,3114.0,230.3264,230.6303,230.2283,230.297,3114.0
2022-08-31 11:30:00,234.86,235.24,234.72,235.22,11863.0,230.2381,230.6107,230.1009,230.5911,11863.0
2022-08-31 11:35:00,235.12,235.65,235.07,235.4,5727.0,230.493,231.0126,230.444,230.7675,5727.0
2022-08-31 11:40:00,235.39,235.84,235.29,235.75,7597.0,230.7577,231.1988,230.6597,231.1106,7597.0
2022-08-31 11:45:00,235.75,235.75,235.53,235.56,6052.0,231.1106,231.1106,230.895,230.9244,6052.0
2022-08-31 11:50:00,235.59,235.83,235.59,235.69,7588.0,230.9538,231.189,230.9538,231.0518,7588.0
2022-08-31 11:55:00,235.74,236.1,235.74,236.1,7619.0,231.1008,231.4537,231.1008,231.4537,7619.0
2022-08-31 12:00:00,235.97,235.97,235.76,235.78,2138.0,231.3263,231.3263,231.1204,231.14,2138.0
2022-08-31 12:05:00,235.85,235.89,235.51,235.75,5495.0,231.2087,231.2479,230.8753,231.1106,5495.0
2022-08-31 12:10:00,235.66,235.87,235.49,235.7,2440.0,231.0224,231.2283,230.8557,231.0616,2440.0
2022-08-31 12:15:00,235.74,235.97,235.67,235.67,3213.0,231.1008,231.3263,231.0322,231.0322,3213.0
2022-08-31 12:20:00,235.62,235.64,235.28,235.34,4994.0,230.9832,231.0028,230.6499,230.7087,4994.0
2022-08-31 12:25:00,235.39,235.43,235.3,235.43,1763.0,230.7577,230.7969,230.6695,230.7969,1763.0
2022-08-31 12:30:00,235.43,235.69,235.43,235.6,7533.0,230.7969,231.0518,230.7969,230.9636,7533.0
2022-08-31 12:35:00,235.52,235.66,235.3,235.37,1400.0,230.8851,231.0224,230.6695,230.7381,1400.0
2022-08-31 12:40:00,235.34,235.34,234.97,235.1,4902.0,230.7087,230.7087,230.346,230.4734,4902.0
2022-08-31 12:45:00,235.08,235.28,235.07,235.28,2029.0,230.4538,230.6499,230.444,230.6499,2029.0
2022-08-31 12:50:00,235.32,235.33,235.0,235.08,3177.0,230.6891,230.6989,230.3754,230.4538,3177.0
2022-08-31 12:55:00,235.07,235.11,234.95,235.05,2110.0,230.444,230.4832,230.3264,230.4244,2110.0
2022-08-31 13:00:00,235.14,235.15,235.04,235.04,1417.0,230.5126,230.5224,230.4146,230.4146,1417.0
2022-08-31 13:05:00,235.11,235.36,235.11,235.24,8468.0,230.4832,230.7283,230.4832,230.6107,8468.0
2022-08-31 13:10:00,235.29,235.54,235.29,235.29,6059.0,230.6597,230.9048,230.6597,230.6597,6059.0
2022-08-31 13:15:00,235.26,235.31,234.86,234.87,11718.0,230.6303,230.6793,230.2381,230.2479,11718.0
2022-08-31 13:20:00,234.87,234.87,234.56,234.56,15266.0,230.2479,230.2479,229.944,229.944,15266.0
2022-08-31 13:25:00,234.58,234.77,234.42,234.68,5611.0,229.9636,230.1499,229.8068,230.0617,5611.0
2022-08-31 13:30:00,234.69,234.8,234.51,234.71,4480.0,230.0715,230.1793,229.895,230.0911,4480.0
2022-08-31 13:35:00,234.64,234.72,234.3,234.32,20230.0,230.0225,230.1009,229.6892,229.7088,20230.0
2022-08-31 13:40:00,234.32,234.33,234.09,234.31,5153.0,229.7088,229.7186,229.4833,229.699,5153.0
2022-08-31 13:45:00,234.28,234.43,234.18,234.19,1837.0,229.6695,229.8166,229.5715,229.5813,1837.0
2022-08-31 13:50:00,234.19,234.5,234.19,234.49,6743.0,229.5813,229.8852,229.5813,229.8754,6743.0
2022-08-31 13:55:00,234.48,234.57,234.44,234.55,5339.0,229.8656,229.9538,229.8264,229.9342,5339.0
2022-08-31 14:00:00,234.44,234.72,234.39,234.43,6007.0,229.8264,230.1009,229.7774,229.8166,6007.0
2022-08-31 14:05:00,234.35,234.9,234.26,234.78,21036.0,229.7382,230.2773,229.6499,230.1597,21036.0
2022-08-31 14:10:00,234.86,234.86,234.68,234.76,8375.0,230.2381,230.2381,230.0617,230.1401,8375.0
2022-08-31 14:15:00,234.8,234.98,234.62,234.66,13332.0,230.1793,230.3558,230.0029,230.0421,13332.0
2022-08-31 14:20:00,234.67,234.75,234.51,234.55,5085.0,230.0519,230.1303,229.895,229.9342,5085.0
2022-08-31 14:25:00,234.59,234.87,234.59,234.65,21564.0,229.9734,230.2479,229.9734,230.0323,21564.0
2022-08-31 14:30:00,234.62,234.65,234.13,234.22,10277.0,230.0029,230.0323,229.5225,229.6107,10277.0
2022-08-31 14:35:00,234.22,234.22,234.07,234.16,5685.0,229.6107,229.6107,229.4637,229.5519,5685.0
2022-08-31 14:40:00,234.02,234.13,233.85,233.92,6427.0,229.4147,229.5225,229.248,229.3166,6427.0
2022-08-31 14:45:00,233.85,234.19,233.75,234.07,14608.0,229.248,229.5813,229.15,229.4637,14608.0
2022-08-31 14:50:00,233.99,234.18,233.96,234.09,14172.0,229.3853,229.5715,229.3558,229.4833,14172.0
2022-08-31 14:55:00,234.12,234.16,233.84,234.16,26928.0,229.5127,229.5519,229.2382,229.5519,26928.0
2022-08-31 15:00:00,234.15,234.46,233.95,234.46,17522.0,229.5421,229.846,229.346,229.846,17522.0
2022-08-31 15:05:00,234.43,234.76,234.26,234.6,25537.0,229.8166,230.1401,229.6499,229.9833,25537.0
2022-08-31 15:10:00,234.59,235.0,234.59,235.0,24165.0,229.9734,230.3754,229.9734,230.3754,24165.0
2022-08-31 15:15:00,235.07,235.41,235.06,235.11,7550.0,230.444,230.7773,230.4342,230.4832,7550.0
2022-08-31 15:20:00,235.09,235.09,234.58,234.67,149891.0,230.4636,230.4636,229.9636,230.0519,149891.0
2022-08-31 15:25:00,234.65,234.8,234.59,234.76,12013.0,230.0323,230.1793,229.9734,230.1401,12013.0
2022-08-31 15:30:00,234.7,234.94,234.48,234.57,15670.0,230.0813,230.3166,229.8656,229.9538,15670.0
2022-08-31 15:35:00,234.4,234.89,234.4,234.87,8734.0,229.7872,230.2675,229.7872,230.2479,8734.0
2022-08-31 15:40:00,234.95,235.35,234.7,235.35,15017.0,230.3264,230.7185,230.0813,230.7185,15017.0
2022-08-31 15:45:00,235.29,235.55,234.98,235.17,36604.0,230.6597,230.9146,230.3558,230.542,36604.0
2022-08-31 15:50:00,235.17,235.37,234.34,234.38,63678.0,230.542,230.7381,229.7284,229.7676,63678.0
2022-08-31 15:55:00,234.33,234.47,233.61,233.67,157829.0,229.7186,229.8558,229.0127,229.0716,157829.0
2022-09-01 09:30:00,231.81,232.11,231.29,231.47,19448.0,227.2482,227.5423,226.7384,226.9148,19448.0
2022-09-01 09:35:00,231.31,231.82,231.31,231.76,8384.0,226.758,227.258,226.758,227.1991,8384.0
2022-09-01 09:40:00,232.16,232.38,231.84,231.84,11364.0,227.5913,227.8069,227.2776,227.2776,11364.0
2022-09-01 09:45:00,231.95,232.16,231.56,231.75,22193.0,227.3854,227.5913,227.0031,227.1893,22193.0
2022-09-01 09:50:00,231.62,231.71,231.47,231.71,18894.0,227.0619,227.1501,226.9148,227.1501,18894.0
2022-09-01 09:55:00,231.6,231.92,231.33,231.92,17950.0,227.0423,227.356,226.7776,227.356,17950.0
2022-09-01 10:00:00,231.72,232.02,230.83,230.91,26630.0,227.1599,227.454,226.2874,226.3659,26630.0
2022-09-01 10:05:00,230.93,231.28,230.8,231.05,8229.0,226.3855,226.7286,226.258,226.5031,8229.0
2022-09-01 10:10:00,230.96,231.12,230.62,230.74,56502.0,226.4149,226.5717,226.0816,226.1992,56502.0
2022-09-01 10:15:00,230.57,230.59,230.3,230.59,2706.0,226.0326,226.0522,225.7679,226.0522,2706.0
2022-09-01 10:20:00,230.64,231.3,230.64,231.3,5014.0,226.1012,226.7482,226.1012,226.7482,5014.0
2022-09-01 10:25:00,231.37,231.57,231.2,231.44,15594.0,226.8168,227.0129,226.6502,226.8854,15594.0
2022-09-01 10:30:00,231.34,231.45,231.01,231.02,9661.0,226.7874,226.8952,226.4639,226.4737,9661.0
2022-09-01 10:35:00,230.97,231.12,230.44,230.44,8476.0,226.4247,226.5717,225.9051,225.9051,8476.0
2022-09-01 10:40:00,230.27,230.48,229.91,230.01,42045.0,225.7385,225.9443,225.3855,225.4836,42045.0
2022-09-01 10:45:00,229.99,230.04,229.68,229.76,48518.0,225.464,225.513,225.1601,225.2385,48518.0
2022-09-01 10:50:00,229.83,230.22,229.82,229.84,13216.0,225.3071,225.6894,225.2973,225.3169,13216.0
2022-09-01 10:55:00,229.91,230.02,229.55,229.57,20381.0,225.3855,225.4934,225.0326,225.0522,20381.0
2022-09-01 11:00:00,229.49,229.64,229.27,229.38,8227.0,224.9738,225.1209,224.7581,224.866,8227.0
2022-09-01 11:05:00,229.42,230.23,229.42,230.0,11680.0,224.9052,225.6993,224.9052,225.4738,11680.0
2022-09-01 11:10:00,230.1,230.34,230.06,230.28,14516.0,225.5718,225.8071,225.5326,225.7483,14516.0
2022-09-01 11:15:00,230.26,230.34,229.9,230.08,19053.0,225.7287,225.8071,225.3757,225.5522,19053.0
2022-09-01 11:20:00,229.95,229.98,229.47,229.74,132844.0,225.4248,225.4542,224.9542,225.2189,132844.0
2022-09-01 11:25:00,229.71,229.85,229.51,229.51,69364.0,225.1895,225.3267,224.9934,224.9934,69364.0
2022-09-01 11:30:00,229.52,230.17,229.49,230.17,118989.0,225.0032,225.6404,224.9738,225.6404,118989.0
2022-09-01 11:35:00,230.15,230.6,230.08,230.09,86711.0,225.6208,226.062,225.5522,225.562,86711.0
2022-09-01 11:40:00,230.16,230.16,229.54,229.54,13582.0,225.6306,225.6306,225.0228,225.0228,13582.0
2022-09-01 11:45:00,229.63,229.67,229.39,229.66,12369.0,225.1111,225.1503,224.8758,225.1405,12369.0
2022-09-01 11:50:00,229.7,229.77,229.43,229.61,9856.0,225.1797,225.2483,224.915,225.0915,9856.0
2022-09-01 11:55:00,229.62,229.65,229.32,229.65,18006.0,225.1013,225.1307,224.8072,225.1307,18006.0
2022-09-01 12:00:00,229.6,230.06,229.59,229.99,215227.0,225.0816,225.5326,225.0718,225.464,215227.0
2022-09-01 12:05:00,230.0,230.25,229.7,230.12,62946.0,225.4738,225.7189,225.1797,225.5914,62946.0
2022-09-01 12:10:00,230.08,230.1,229.88,230.07,49333.0,225.5522,225.5718,225.3561,225.5424,49333.0
2022-09-01 12:15:00,230.13,230.4,230.03,230.12,26187.0,225.6012,225.8659,225.5032,225.5914,26187.0
2022-09-01 12:20:00,230.17,230.18,229.87,229.95,47010.0,225.6404,225.6502,225.3463,225.4248,47010.0
2022-09-01 12:25:00,229.97,230.28,229.81,230.04,20185.0,225.4444,225.7483,225.2875,225.513,20185.0
2022-09-01 12:30:00,230.04,230.14,229.88,230.14,15669.0,225.513,225.611,225.3561,225.611,15669.0
2022-09-01 12:35:00,230.17,230.17,229.62,229.67,15258.0,225.6404,225.6404,225.1013,225.1503,15258.0
2022-09-01 12:40:00,229.67,229.77,229.57,229.77,12168.0,225.1503,225.2483,225.0522,225.2483,12168.0
2022-09-01 12:45:00,229.83,229.88,229.59,229.84,25140.0,225.3071,225.3561,225.0718,225.3169,25140.0
2022-09-01 12:50:00,229.86,229.86,229.4,229.42,16045.0,225.3365,225.3365,224.8856,224.9052,16045.0
2022-09-01 12:55:00,229.53,229.61,229.26,229.61,14264.0,225.013,225.0915,224.7483,225.0915,14264.0
2022-09-01 13:00:00,229.58,229.95,229.42,229.82,20693.0,225.062,225.4248,224.9052,225.2973,20693.0
2022-09-01 13:05:00,229.88,230.23,229.83,230.23,34296.0,225.3561,225.6993,225.3071,225.6993,34296.0
2022-09-01 13:10:00,230.25,230.53,230.07,230.52,12952.0,225.7189,225.9933,225.5424,225.9835,12952.0
2022-09-01 13:15:00,230.56,230.58,230.35,230.37,14711.0,226.0228,226.0424,225.8169,225.8365,14711.0
2022-09-01 13:20:00,230.41,230.88,230.41,230.79,17183.0,225.8757,226.3365,225.8757,226.2482,17183.0
2022-09-01 13:25:00,230.79,231.11,230.65,231.04,32114.0,226.2482,226.5619,226.111,226.4933,32114.0
2022-09-01 13:30:00,231.05,231.15,230.87,231.09,25069.0,226.5031,226.6011,226.3267,226.5423,25069.0
2022-09-01 13:35:00,231.06,231.09,230.72,230.81,26336.0,226.5129,226.5423,226.1796,226.2678,26336.0
2022-09-01 13:40:00,230.85,230.85,230.63,230.65,27822.0,226.307,226.307,226.0914,226.111,27822.0
2022-09-01 13:45:00,230.59,230.63,230.34,230.42,8579.0,226.0522,226.0914,225.8071,225.8855,8579.0
2022-09-01 13:50:00,230.47,230.57,230.34,230.4,17007.0,225.9345,226.0326,225.8071,225.8659,17007.0
2022-09-01 13:55:00,230.4,230.61,230.39,230.54,14517.0,225.8659,226.0718,225.8561,226.0031,14517.0
2022-09-01 14:00:00,230.61,230.8,230.33,230.79,10512.0,226.0718,226.258,225.7973,226.2482,10512.0
2022-09-01 14:05:00,230.91,231.02,230.63,230.67,9691.0,226.3659,226.4737,226.0914,226.1306,9691.0
2022-09-01 14:10:00,230.73,230.93,230.5,230.89,13583.0,226.1894,226.3855,225.9639,226.3463,13583.0
2022-09-01 14:15:00,230.87,231.1,230.84,231.1,23750.0,226.3267,226.5521,226.2972,226.5521,23750.0
2022-09-01 14:20:00,231.1,231.79,231.1,231.77,9888.0,226.5521,227.2286,226.5521,227.2089,9888.0
2022-09-01 14:25:00,231.76,232.11,231.73,231.99,25573.0,227.1991,227.5423,227.1697,227.4246,25573.0
2022-09-01 14:30:00,232.08,232.42,232.06,232.27,9429.0,227.5128,227.8462,227.4932,227.6991,9429.0
2022-09-01 14:35:00,232.49,232.65,231.97,232.22,24985.0,227.9148,228.0716,227.405,227.6501,24985.0
2022-09-01 14:40:00,232.25,232.31,231.94,231.97,40293.0,227.6795,227.7383,227.3756,227.405,40293.0
2022-09-01 14:45:00,231.94,232.25,231.73,231.86,22553.0,227.3756,227.6795,227.1697,227.2972,22553.0
2022-09-01 14:50:00,231.88,232.21,231.77,232.21,8914.0,227.3168,227.6403,227.2089,227.6403,8914.0
2022-09-01 14:55:00,232.32,232.5,232.01,232.19,17928.0,227.7481,227.9246,227.4442,227.6207,17928.0
2022-09-01 15:00:00,232.09,232.47,232.04,232.4,9903.0,227.5226,227.8952,227.4736,227.8265,9903.0
2022-09-01 15:05:00,232.28,232.91,232.24,232.7,12110.0,227.7089,228.3265,227.6697,228.1206,12110.0
2022-09-01 15:10:00,232.83,233.13,232.58,233.07,51497.0,228.2481,228.5422,228.003,228.4834,51497.0
2022-09-01 15:15:00,232.95,233.03,232.55,232.57,10305.0,228.3657,228.4441,227.9736,227.9932,10305.0
2022-09-01 15:20:00,232.53,232.65,232.37,232.54,3513.0,227.954,228.0716,227.7971,227.9638,3513.0
2022-09-01 15:25:00,232.55,232.55,232.16,232.22,8308.0,227.9736,227.9736,227.5913,227.6501,8308.0
2022-09-01 15:30:00,232.1,232.29,231.98,232.12,12312.0,227.5324,227.7187,227.4148,227.5521,12312.0
2022-09-01 15:35:00,232.08,232.43,232.0,232.42,5705.0,227.5128,227.856,227.4344,227.8462,5705.0
2022-09-01 15:40:00,232.3,232.46,232.11,232.46,7186.0,227.7285,227.8854,227.5423,227.8854,7186.0
2022-09-01 15:45:00,232.37,232.62,232.16,232.29,10586.0,227.7971,228.0422,227.5913,227.7187,10586.0
2022-09-01 15:50:00,232.29,233.07,232.29,233.07,39383.0,227.7187,228.4834,227.7187,228.4834,39383.0
2022-09-01 15:55:00,233.12,233.99,233.09,233.83,56947.0,228.5324,229.3853,228.503,229.2284,56947.0
2022-09-02 09:30:00,236.14,236.29,234.96,234.97,14559.0,231.4929,231.64,230.3362,230.346,14559.0
2022-09-02 09:35:00,235.0,235.32,234.8,235.31,2551.0,230.3754,230.6891,230.1793,230.6793,2551.0
2022-09-02 09:40:00,235.12,235.12,234.34,234.5,4528.0,230.493,230.493,229.7284,229.8852,4528.0
2022-09-02 09:45:00,234.68,234.91,234.4,234.76,22124.0,230.0617,230.2872,229.7872,230.1401,22124.0
2022-09-02 09:50:00,234.9,235.19,234.72,234.93,28027.0,230.2773,230.5616,230.1009,230.3068,28027.0
2022-09-02 09:55:00,235.0,235.13,234.43,234.44,13614.0,230.3754,230.5028,229.8166,229.8264,13614.0
2022-09-02 10:00:00,234.31,234.31,233.89,233.93,2375.0,229.699,229.699,229.2872,229.3264,2375.0
2022-09-02 10:05:00,233.99,234.46,233.98,234.46,2924.0,229.3853,229.846,229.3755,229.846,2924.0
2022-09-02 10:10:00,234.53,235.32,234.52,235.27,2339.0,229.9146,230.6891,229.9048,230.6401,2339.0
2022-09-02 10:15:00,235.33,235.81,235.32,235.53,40449.0,230.6989,231.1694,230.6891,230.895,40449.0
2022-09-02 10:20:00,235.56,235.84,235.35,235.84,3865.0,230.9244,231.1988,230.7185,231.1988,3865.0
2022-09-02 10:25:00,235.72,236.12,235.64,236.09,5962.0,231.0812,231.4733,231.0028,231.4439,5962.0
2022-09-02 10:30:00,236.16,236.67,236.16,236.49,12466.0,231.5126,232.0125,231.5126,231.8361,12466.0
2022-09-02 10:35:00,236.55,236.9,236.55,236.9,6021.0,231.8949,232.238,231.8949,232.238,6021.0
2022-09-02 10:40:00,236.74,237.0,236.69,236.77,4261.0,232.0811,232.336,232.0321,232.1105,4261.0
2022-09-02 10:45:00,236.77,236.77,236.53,236.54,3262.0,232.1105,232.1105,231.8753,231.8851,3262.0
2022-09-02 10:50:00,236.59,236.64,236.11,236.11,1473.0,231.9341,231.9831,231.4635,231.4635,1473.0
2022-09-02 10:55:00,235.94,236.05,235.62,236.05,14141.0,231.2969,231.4047,230.9832,231.4047,14141.0
2022-09-02 11:00:00,236.14,236.48,235.99,236.48,20498.0,231.4929,231.8263,231.3459,231.8263,20498.0
2022-09-02 11:05:00,236.44,236.52,236.02,236.09,12324.0,231.787,231.8655,231.3753,231.4439,12324.0
2022-09-02 11:10:00,236.13,236.43,236.04,236.34,2392.0,231.4831,231.7772,231.3949,231.689,2392.0
2022-09-02 11:15:00,236.29,236.55,236.18,236.55,2241.0,231.64,231.8949,231.5322,231.8949,2241.0
2022-09-02 11:20:00,236.45,236.6,236.39,236.51,3832.0,231.7968,231.9439,231.738,231.8557,3832.0
2022-09-02 11:25:00,236.51,236.51,236.27,236.35,5476.0,231.8557,231.8557,231.6204,231.6988,5476.0
2022-09-02 11:30:00,236.36,236.68,236.24,236.35,6055.0,231.7086,232.0223,231.591,231.6988,6055.0
2022-09-02 11:35:00,236.42,236.56,236.42,236.54,756.0,231.7674,231.9047,231.7674,231.8851,756.0
2022-09-02 11:40:00,236.37,236.38,235.83,236.1,3901.0,231.7184,231.7282,231.189,231.4537,3901.0
2022-09-02 11:45:00,236.11,236.61,236.11,236.5,3751.0,231.4635,231.9537,231.4635,231.8459,3751.0
2022-09-02 11:50:00,236.51,236.71,236.49,236.57,2309.0,231.8557,232.0517,231.8361,231.9145,2309.0
2022-09-02 11:55:00,236.59,236.59,236.4,236.46,6094.0,231.9341,231.9341,231.7478,231.8066,6094.0
2022-09-02 12:00:00,236.49,236.58,236.19,236.31,6457.0,231.8361,231.9243,231.542,231.6596,6457.0
2022-09-02 12:05:00,236.29,236.32,236.03,236.12,10333.0,231.64,231.6694,231.3851,231.4733,10333.0
2022-09-02 12:10:00,236.11,236.18,235.87,235.97,15162.0,231.4635,231.5322,231.2283,231.3263,15162.0
2022-09-02 12:15:00,235.93,235.93,235.49,235.5,7303.0,231.2871,231.2871,230.8557,230.8655,7303.0
2022-09-02 12:20:00,235.56,235.56,234.75,234.88,10221.0,230.9244,230.9244,230.1303,230.2577,10221.0
2022-09-02 12:25:00,234.88,234.88,234.53,234.61,8350.0,230.2577,230.2577,229.9146,229.9931,8350.0
2022-09-02 12:30:00,234.62,234.71,234.04,234.21,10397.0,230.0029,230.0911,229.4343,229.6009,10397.0
2022-09-02 12:35:00,234.27,234.27,233.78,234.0,3787.0,229.6597,229.6597,229.1794,229.3951,3787.0
2022-09-02 12:40:00,233.82,233.9,233.47,233.51,6173.0,229.2186,229.297,228.8755,228.9147,6173.0
2022-09-02 12:45:00,233.38,233.63,233.25,233.41,6115.0,228.7873,229.0323,228.6598,228.8167,6115.0
2022-09-02 12:50:00,233.33,233.37,232.85,233.35,5282.0,228.7382,228.7775,228.2677,228.7579,5282.0
2022-09-02 12:55:00,233.38,233.48,233.12,233.4,2858.0,228.7873,228.8853,228.5324,228.8069,2858.0
2022-09-02 13:00:00,233.24,233.24,232.29,232.73,8612.0,228.65,228.65,227.7187,228.1501,8612.0
2022-09-02 13:05:00,232.78,232.78,232.29,232.62,1800.0,228.1991,228.1991,227.7187,228.0422,1800.0
2022-09-02 13:10:00,232.43,232.72,232.31,232.58,13335.0,227.856,228.1402,227.7383,228.003,13335.0
2022-09-02 13:15:00,232.65,232.99,232.27,232.84,9501.0,228.0716,228.4049,227.6991,228.2579,9501.0
2022-09-02 13:20:00,232.77,232.77,231.74,231.74,13326.0,228.1893,228.1893,227.1795,227.1795,13326.0
2022-09-02 13:25:00,231.67,231.69,231.54,231.64,5790.0,227.1109,227.1305,226.9835,227.0815,5790.0
2022-09-02 13:30:00,231.47,231.75,231.45,231.68,1188.0,226.9148,227.1893,226.8952,227.1207,1188.0
2022-09-02 13:35:00,231.65,231.92,231.47,231.68,5451.0,227.0913,227.356,226.9148,227.1207,5451.0
2022-09-02 13:40:00,231.59,231.92,231.53,231.91,2487.0,227.0325,227.356,226.9737,227.3462,2487.0
2022-09-02 13:45:00,231.89,232.16,231.23,231.23,12057.0,227.3266,227.5913,226.6796,226.6796,12057.0
2022-09-02 13:50:00,231.15,231.27,230.83,231.13,19570.0,226.6011,226.7188,226.2874,226.5815,19570.0
2022-09-02 13:55:00,230.97,230.98,230.88,230.88,1269.0,226.4247,226.4345,226.3365,226.3365,1269.0
2022-09-02 14:00:00,230.84,231.18,230.84,231.15,22916.0,226.2972,226.6306,226.2972,226.6011,22916.0
2022-09-02 14:05:00,231.03,231.36,230.83,231.13,28350.0,226.4835,226.807,226.2874,226.5815,28350.0
2022-09-02 14:10:00,231.14,231.4,231.05,231.05,2169.0,226.5913,226.8462,226.5031,226.5031,2169.0
2022-09-02 14:15:00,231.06,231.28,230.99,231.2,4006.0,226.5129,226.7286,226.4443,226.6502,4006.0
2022-09-02 14:20:00,231.14,231.19,231.13,231.19,766.0,226.5913,226.6404,226.5815,226.6404,766.0
2022-09-02 14:25:00,231.24,231.75,231.18,231.75,4461.0,226.6894,227.1893,226.6306,227.1893,4461.0
2022-09-02 14:30:00,231.55,231.66,231.38,231.5,5827.0,226.9933,227.1011,226.8266,226.9443,5827.0
2022-09-02 14:35:00,231.47,231.96,231.47,231.96,3730.0,226.9148,227.3952,226.9148,227.3952,3730.0
2022-09-02 14:40:00,231.87,231.96,231.82,231.95,5801.0,227.307,227.3952,227.258,227.3854,5801.0
2022-09-02 14:45:00,231.86,231.86,231.59,231.63,7702.0,227.2972,227.2972,227.0325,227.0717,7702.0
2022-09-02 14:50:00,231.59,231.72,231.49,231.49,4165.0,227.0325,227.1599,226.9345,226.9345,4165.0
2022-09-02 14:55:00,231.47,231.47,231.02,231.13,18398.0,226.9148,226.9148,226.4737,226.5815,18398.0
2022-09-02 15:00:00,231.04,231.83,231.04,231.71,4075.0,226.4933,227.2678,226.4933,227.1501,4075.0
2022-09-02 15:05:00,231.68,231.89,231.56,231.7,24408.0,227.1207,227.3266,227.0031,227.1403,24408.0
2022-09-02 15:10:00,231.63,231.73,231.31,231.49,6276.0,227.0717,227.1697,226.758,226.9345,6276.0
2022-09-02 15:15:00,231.55,231.77,231.33,231.54,6724.0,226.9933,227.2089,226.7776,226.9835,6724.0
2022-09-02 15:20:00,231.65,231.82,230.76,230.89,11117.0,227.0913,227.258,226.2188,226.3463,11117.0
2022-09-02 15:25:00,230.83,231.22,230.83,231.15,6847.0,226.2874,226.6698,226.2874,226.6011,6847.0
2022-09-02 15:30:00,231.08,231.08,230.69,230.7,5033.0,226.5325,226.5325,226.1502,226.16,5033.0
2022-09-02 15:35:00,230.52,230.52,229.97,230.13,14048.0,225.9835,225.9835,225.4444,225.6012,14048.0
2022-09-02 15:40:00,230.15,230.16,229.84,229.89,10032.0,225.6208,225.6306,225.3169,225.3659,10032.0
2022-09-02 15:45:00,229.78,230.38,229.78,230.35,17456.0,225.2581,225.8463,225.2581,225.8169,17456.0
2022-09-02 15:50:00,230.38,230.9,230.26,230.86,30552.0,225.8463,226.3561,225.7287,226.3169,30552.0
2022-09-02 15:55:00,230.98,231.22,230.52,231.01,74563.0,226.4345,226.6698,225.9835,226.4639,74563.0
2022-09-06 09:30:00,231.61,232.15,231.17,231.23,21591.0,227.0521,227.5815,226.6208,226.6796,21591.0
2022-09-06 09:35:00,231.31,231.63,230.97,230.97,5504.0,226.758,227.0717,226.4247,226.4247,5504.0
2022-09-06 09:40:00,231.04,231.21,230.68,230.93,10203.0,226.4933,226.66,226.1404,226.3855,10203.0
2022-09-06 09:45:00,230.86,230.86,230.42,230.71,7022.0,226.3169,226.3169,225.8855,226.1698,7022.0
2022-09-06 09:50:00,230.58,230.62,230.02,230.02,14101.0,226.0424,226.0816,225.4934,225.4934,14101.0
2022-09-06 09:55:00,229.95,230.58,229.89,230.58,7459.0,225.4248,226.0424,225.3659,226.0424,7459.0
2022-09-06 10:00:00,230.37,230.37,228.83,229.08,14171.0,225.8365,225.8365,224.3268,224.5719,14171.0
2022-09-06 10:05:00,228.78,229.0,228.71,228.92,3426.0,224.2778,224.4935,224.2092,224.415,3426.0
2022-09-06 10:10:00,228.81,229.0,228.4,228.97,15998.0,224.3072,224.4935,223.9053,224.464,15998.0
2022-09-06 10:15:00,228.94,229.01,228.7,229.01,5586.0,224.4346,224.5033,224.1994,224.5033,5586.0
2022-09-06 10:20:00,229.01,229.01,228.59,228.79,6860.0,224.5033,224.5033,224.0915,224.2876,6860.0
2022-09-06 10:25:00,228.72,229.72,228.72,229.72,14249.0,224.219,225.1993,224.219,225.1993,14249.0
2022-09-06 10:30:00,229.51,229.56,229.29,229.46,165475.0,224.9934,225.0424,224.7777,224.9444,165475.0
2022-09-06 10:35:00,229.59,230.24,229.25,230.21,4998.0,225.0718,225.7091,224.7385,225.6796,4998.0
2022-09-06 10:40:00,230.26,230.95,230.19,230.68,24570.0,225.7287,226.4051,225.66,226.1404,24570.0
2022-09-06 10:45:00,230.75,230.88,230.39,230.63,3134.0,226.209,226.3365,225.8561,226.0914,3134.0
2022-09-06 10:50:00,230.51,231.53,230.51,231.45,13290.0,225.9737,226.9737,225.9737,226.8952,13290.0
2022-09-06 10:55:00,231.46,232.0,231.46,231.79,14553.0,226.905,227.4344,226.905,227.2286,14553.0
2022-09-06 11:00:00,231.54,231.54,231.15,231.43,5789.0,226.9835,226.9835,226.6011,226.8756,5789.0
2022-09-06 11:05:00,231.41,232.14,231.41,231.81,14161.0,226.856,227.5717,226.856,227.2482,14161.0
2022-09-06 11:10:00,231.81,231.81,231.33,231.58,2596.0,227.2482,227.2482,226.7776,227.0227,2596.0
2022-09-06 11:15:00,231.58,231.59,231.13,231.37,7524.0,227.0227,227.0325,226.5815,226.8168,7524.0
2022-09-06 11:20:00,231.2,231.58,231.09,231.53,4664.0,226.6502,227.0227,226.5423,226.9737,4664.0
2022-09-06 11:25:00,231.58,231.58,230.89,231.01,5362.0,227.0227,227.0227,226.3463,226.4639,5362.0
2022-09-06 11:30:00,231.01,231.96,230.85,231.49,18807.0,226.4639,227.3952,226.307,226.9345,18807.0
2022-09-06 11:35:00,231.64,231.72,231.08,231.37,11143.0,227.0815,227.1599,226.5325,226.8168,11143.0
2022-09-06 11:40:00,231.36,232.2,231.27,231.67,9568.0,226.807,227.6305,226.7188,227.1109,9568.0
2022-09-06 11:45:00,231.73,231.82,231.45,231.47,16282.0,227.1697,227.258,226.8952,226.9148,16282.0
2022-09-06 11:50:00,231.43,232.01,231.4,232.01,26542.0,226.8756,227.4442,226.8462,227.4442,26542.0
2022-09-06 11:55:00,231.95,232.08,231.91,231.92,3284.0,227.3854,227.5128,227.3462,227.356,3284.0
2022-09-06 12:00:00,231.83,232.04,231.75,231.95,4022.0,227.2678,227.4736,227.1893,227.3854,4022.0
2022-09-06 12:05:00,231.92,232.04,231.06,231.06,6754.0,227.356,227.4736,226.5129,226.5129,6754.0
2022-09-06 12:10:00,231.17,231.2,230.99,231.02,5749.0,226.6208,226.6502,226.4443,226.4737,5749.0
2022-09-06 12:15:00,231.02,231.05,230.57,230.67,13583.0,226.4737,226.5031,226.0326,226.1306,13583.0
2022-09-06 12:20:00,230.56,230.65,230.15,230.15,7645.0,226.0228,226.111,225.6208,225.6208,7645.0
2022-09-06 12:25:00,230.18,230.52,230.02,230.47,5324.0,225.6502,225.9835,225.4934,225.9345,5324.0
2022-09-06 12:30:00,230.51,230.57,230.36,230.37,4143.0,225.9737,226.0326,225.8267,225.8365,4143.0
2022-09-06 12:35:00,230.5,230.61,230.37,230.41,10832.0,225.9639,226.0718,225.8365,225.8757,10832.0
2022-09-06 12:40:00,230.25,230.91,230.21,230.91,1060.0,225.7189,226.3659,225.6796,226.3659,1060.0
2022-09-06 12:45:00,230.77,230.88,230.68,230.68,9560.0,226.2286,226.3365,226.1404,226.1404,9560.0
2022-09-06 12:50:00,230.81,230.86,230.51,230.69,3197.0,226.2678,226.3169,225.9737,226.1502,3197.0
2022-09-06 12:55:00,230.83,231.04,230.7,230.7,5016.0,226.2874,226.4933,226.16,226.16,5016.0
2022-09-06 13:00:00,230.73,230.73,230.25,230.28,4518.0,226.1894,226.1894,225.7189,225.7483,4518.0
2022-09-06 13:05:00,230.13,230.2,229.52,229.52,5112.0,225.6012,225.6698,225.0032,225.0032,5112.0
2022-09-06 13:10:00,229.63,229.71,229.32,229.38,10815.0,225.1111,225.1895,224.8072,224.866,10815.0
2022-09-06 13:15:00,229.3,229.62,229.18,229.55,8528.0,224.7876,225.1013,224.6699,225.0326,8528.0
2022-09-06 13:20:00,229.58,229.69,229.44,229.44,5145.0,225.062,225.1699,224.9248,224.9248,5145.0
2022-09-06 13:25:00,229.43,229.51,229.39,229.48,1621.0,224.915,224.9934,224.8758,224.964,1621.0
2022-09-06 13:30:00,229.33,229.94,229.33,229.94,7614.0,224.817,225.415,224.817,225.415,7614.0
2022-09-06 13:35:00,229.72,229.8,229.54,229.77,2452.0,225.1993,225.2777,225.0228,225.2483,2452.0
2022-09-06 13:40:00,229.76,229.77,229.34,229.51,2951.0,225.2385,225.2483,224.8268,224.9934,2951.0
2022-09-06 13:45:00,229.66,229.8,229.27,229.27,7167.0,225.1405,225.2777,224.7581,224.7581,7167.0
2022-09-06 13:50:00,229.22,229.37,229.07,229.33,9525.0,224.7091,224.8562,224.5621,224.817,9525.0
2022-09-06 13:55:00,229.37,229.87,229.37,229.87,22322.0,224.8562,225.3463,224.8562,225.3463,22322.0
2022-09-06 14:00:00,229.85,230.12,229.72,229.92,9374.0,225.3267,225.5914,225.1993,225.3954,9374.0
2022-09-06 14:05:00,229.9,230.08,229.78,230.05,35920.0,225.3757,225.5522,225.2581,225.5228,35920.0
2022-09-06 14:10:00,230.04,230.7,230.04,230.7,15443.0,225.513,226.16,225.513,226.16,15443.0
2022-09-06 14:15:00,230.6,230.76,230.42,230.52,5311.0,226.062,226.2188,225.8855,225.9835,5311.0
2022-09-06 14:20:00,230.51,230.55,230.37,230.39,3591.0,225.9737,226.013,225.8365,225.8561,3591.0
2022-09-06 14:25:00,230.52,230.62,230.31,230.32,9680.0,225.9835,226.0816,225.7777,225.7875,9680.0
2022-09-06 14:30:00,230.42,230.42,229.97,230.13,7112.0,225.8855,225.8855,225.4444,225.6012,7112.0
2022-09-06 14:35:00,230.08,230.5,230.04,230.32,4862.0,225.5522,225.9639,225.513,225.7875,4862.0
2022-09-06 14:40:00,230.22,230.22,230.02,230.06,4279.0,225.6894,225.6894,225.4934,225.5326,4279.0
2022-09-06 14:45:00,230.09,230.2,229.85,230.2,23961.0,225.562,225.6698,225.3267,225.6698,23961.0
2022-09-06 14:50:00,230.11,230.12,229.74,230.06,16428.0,225.5816,225.5914,225.2189,225.5326,16428.0
2022-09-06 14:55:00,230.08,230.29,229.8,229.93,25055.0,225.5522,225.7581,225.2777,225.4052,25055.0
2022-09-06 15:00:00,229.99,230.06,229.61,229.77,1738.0,225.464,225.5326,225.0915,225.2483,1738.0
2022-09-06 15:05:00,229.77,230.43,229.7,230.43,8381.0,225.2483,225.8953,225.1797,225.8953,8381.0
2022-09-06 15:10:00,230.44,230.58,230.28,230.37,16889.0,225.9051,226.0424,225.7483,225.8365,16889.0
2022-09-06 15:15:00,230.51,230.85,230.39,230.39,7988.0,225.9737,226.307,225.8561,225.8561,7988.0
2022-09-06 15:20:00,230.27,230.5,229.94,230.4,35107.0,225.7385,225.9639,225.415,225.8659,35107.0
2022-09-06 15:25:00,230.31,230.51,230.23,230.27,15534.0,225.7777,225.9737,225.6993,225.7385,15534.0
2022-09-06 15:30:00,230.25,230.25,229.49,229.72,33488.0,225.7189,225.7189,224.9738,225.1993,33488.0
2022-09-06 15:35:00,229.79,229.9,229.65,229.69,7841.0,225.2679,225.3757,225.1307,225.1699,7841.0
2022-09-06 15:40:00,229.73,230.38,229.72,230.35,10740.0,225.2091,225.8463,225.1993,225.8169,10740.0
2022-09-06 15:45:00,230.32,230.38,229.91,230.21,23229.0,225.7875,225.8463,225.3855,225.6796,23229.0
2022-09-06 15:50:00,230.19,230.19,229.72,229.82,23826.0,225.66,225.66,225.1993,225.2973,23826.0
2022-09-06 15:55:00,229.82,230.17,229.45,230.11,66586.0,225.2973,225.6404,224.9346,225.5816,66586.0
2022-09-07 09:30:00,230.35,230.77,230.17,230.76,15463.0,225.8169,226.2286,225.6404,226.2188,15463.0
2022-09-07 09:35:00,230.72,231.59,230.68,231.43,28062.0,226.1796,227.0325,226.1404,226.8756,28062.0
2022-09-07 09:40:00,231.4,231.83,231.18,231.34,3890.0,226.8462,227.2678,226.6306,226.7874,3890.0
2022-09-07 09:45:00,231.41,231.75,231.41,231.72,33847.0,226.856,227.1893,226.856,227.1599,33847.0
2022-09-07 09:50:00,231.65,231.65,231.11,231.26,9713.0,227.0913,227.0913,226.5619,226.709,9713.0
2022-09-07 09:55:00,231.21,231.55,230.96,231.06,15091.0,226.66,226.9933,226.4149,226.5129,15091.0
2022-09-07 10:00:00,230.63,231.18,230.56,231.17,28281.0,226.0914,226.6306,226.0228,226.6208,28281.0
2022-09-07 10:05:00,231.23,231.26,230.6,230.61,42092.0,226.6796,226.709,226.062,226.0718,42092.0
2022-09-07 10:10:00,230.68,230.68,230.34,230.34,1708.0,226.1404,226.1404,225.8071,225.8071,1708.0
2022-09-07 10:15:00,230.19,230.65,230.1,230.54,3241.0,225.66,226.111,225.5718,226.0031,3241.0
2022-09-07 10:20:00,230.71,230.81,230.36,230.59,2764.0,226.1698,226.2678,225.8267,226.0522,2764.0
2022-09-07 10:25:00,230.37,231.02,230.35,231.01,16935.0,225.8365,226.4737,225.8169,226.4639,16935.0
2022-09-07 10:30:00,231.04,231.64,231.04,231.13,17201.0,226.4933,227.0815,226.4933,226.5815,17201.0
2022-09-07 10:35:00,231.23,231.37,230.92,231.05,3235.0,226.6796,226.8168,226.3757,226.5031,3235.0
2022-09-07 10:40:00,231.02,231.07,230.59,230.74,15390.0,226.4737,226.5227,226.0522,226.1992,15390.0
2022-09-07 10:45:00,230.87,230.91,230.69,230.84,4323.0,226.3267,226.3659,226.1502,226.2972,4323.0
2022-09-07 10:50:00,230.89,231.18,230.71,231.06,10636.0,226.3463,226.6306,226.1698,226.5129,10636.0
2022-09-07 10:55:00,231.03,231.27,231.0,231.0,5975.0,226.4835,226.7188,226.4541,226.4541,5975.0
2022-09-07 11:00:00,231.03,231.5,230.77,231.5,7090.0,226.4835,226.9443,226.2286,226.9443,7090.0
2022-09-07 11:05:00,231.48,231.86,231.41,231.76,12023.0,226.9247,227.2972,226.856,227.1991,12023.0
2022-09-07 11:10:00,231.77,232.28,231.74,232.06,7566.0,227.2089,227.7089,227.1795,227.4932,7566.0
2022-09-07 11:15:00,232.11,232.12,231.88,232.02,8254.0,227.5423,227.5521,227.3168,227.454,8254.0
2022-09-07 11:20:00,232.05,232.15,231.95,232.15,2309.0,227.4834,227.5815,227.3854,227.5815,2309.0
2022-09-07 11:25:00,232.12,232.22,231.9,231.9,7953.0,227.5521,227.6501,227.3364,227.3364,7953.0
2022-09-07 11:30:00,232.06,232.22,231.71,231.8,4476.0,227.4932,227.6501,227.1501,227.2384,4476.0
2022-09-07 11:35:00,231.81,232.08,231.81,231.95,6676.0,227.2482,227.5128,227.2482,227.3854,6676.0
2022-09-07 11:40:00,231.86,232.03,231.61,231.73,5563.0,227.2972,227.4638,227.0521,227.1697,5563.0
2022-09-07 11:45:00,231.72,232.17,231.71,232.1,3845.0,227.1599,227.6011,227.1501,227.5324,3845.0
2022-09-07 11:50:00,232.14,232.36,232.11,232.32,7453.0,227.5717,227.7873,227.5423,227.7481,7453.0
2022-09-07 11:55:00,232.39,232.44,232.13,232.16,4013.0,227.8167,227.8658,227.5619,227.5913,4013.0
2022-09-07 12:00:00,232.21,232.35,232.17,232.22,1940.0,227.6403,227.7775,227.6011,227.6501,1940.0
2022-09-07 12:05:00,232.21,232.36,231.95,232.32,6471.0,227.6403,227.7873,227.3854,227.7481,6471.0
2022-09-07 12:10:00,232.32,232.34,232.05,232.05,10974.0,227.7481,227.7677,227.4834,227.4834,10974.0
2022-09-07 12:15:00,232.02,232.12,231.79,231.83,5064.0,227.454,227.5521,227.2286,227.2678,5064.0
2022-09-07 12:20:00,231.84,231.9,231.52,231.67,4571.0,227.2776,227.3364,226.9639,227.1109,4571.0
2022-09-07 12:25:00,231.6,231.91,231.59,231.86,7209.0,227.0423,227.3462,227.0325,227.2972,7209.0
2022-09-07 12:30:00,231.85,231.9,231.64,231.9,2559.0,227.2874,227.3364,227.0815,227.3364,2559.0
2022-09-07 12:35:00,231.95,232.35,231.81,232.35,4456.0,227.3854,227.7775,227.2482,227.7775,4456.0
2022-09-07 12:40:00,232.3,232.86,232.3,232.7,9443.0,227.7285,228.2775,227.7285,228.1206,9443.0
2022-09-07 12:45:00,232.69,232.84,232.68,232.69,4251.0,228.1108,228.2579,228.101,228.1108,4251.0
2022-09-07 12:50:00,232.72,232.76,232.52,232.57,2595.0,228.1402,228.1795,227.9442,227.9932,2595.0
2022-09-07 12:55:00,232.5,232.62,232.37,232.62,4520.0,227.9246,228.0422,227.7971,228.0422,4520.0
2022-09-07 13:00:00,232.64,233.05,232.58,233.05,6382.0,228.0618,228.4638,228.003,228.4638,6382.0
2022-09-07 13:05:00,232.97,233.07,232.83,232.97,7024.0,228.3853,228.4834,228.2481,228.3853,7024.0
2022-09-07 13:10:00,232.89,232.96,232.78,232.81,2594.0,228.3069,228.3755,228.1991,228.2285,2594.0
2022-09-07 13:15:00,232.88,232.94,232.65,232.67,12431.0,228.2971,228.3559,228.0716,228.0912,12431.0
2022-09-07 13:20:00,232.71,232.91,232.62,232.71,5616.0,228.1304,228.3265,228.0422,228.1304,5616.0
2022-09-07 13:25:00,232.7,232.7,232.42,232.49,3313.0,228.1206,228.1206,227.8462,227.9148,3313.0
2022-09-07 13:30:00,232.57,232.87,232.48,232.86,4189.0,227.9932,228.2873,227.905,228.2775,4189.0
2022-09-07 13:35:00,232.92,233.16,232.82,233.1,11814.0,228.3363,228.5716,228.2383,228.5128,11814.0
2022-09-07 13:40:00,233.09,233.54,233.08,233.49,4736.0,228.503,228.9441,228.4932,228.8951,4736.0
2022-09-07 13:45:00,233.54,233.6,233.3,233.52,16493.0,228.9441,229.0029,228.7088,228.9245,16493.0
2022-09-07 13:50:00,233.5,233.69,233.43,233.59,15167.0,228.9049,229.0912,228.8363,228.9931,15167.0
2022-09-07 13:55:00,233.67,233.67,233.42,233.51,3755.0,229.0716,229.0716,228.8265,228.9147,3755.0
2022-09-07 14:00:00,233.55,234.37,233.52,234.37,26077.0,228.9539,229.7578,228.9245,229.7578,26077.0
2022-09-07 14:05:00,234.34,234.34,233.91,233.97,5297.0,229.7284,229.7284,229.3068,229.3656,5297.0
2022-09-07 14:10:00,233.89,234.0,233.81,233.95,9189.0,229.2872,229.3951,229.2088,229.346,9189.0
2022-09-07 14:15:00,233.92,234.01,233.52,233.52,12046.0,229.3166,229.4049,228.9245,228.9245,12046.0
2022-09-07 14:20:00,233.56,233.7,233.49,233.66,2626.0,228.9637,229.101,228.8951,229.0618,2626.0
2022-09-07 14:25:00,233.74,234.19,233.74,234.17,6709.0,229.1402,229.5813,229.1402,229.5617,6709.0
2022-09-07 14:30:00,234.16,234.31,233.91,234.29,14673.0,229.5519,229.699,229.3068,229.6794,14673.0
2022-09-07 14:35:00,234.23,234.46,234.22,234.31,13750.0,229.6205,229.846,229.6107,229.699,13750.0
2022-09-07 14:40:00,234.3,234.54,234.28,234.38,8508.0,229.6892,229.9244,229.6695,229.7676,8508.0
2022-09-07 14:45:00,234.39,234.55,234.34,234.55,3709.0,229.7774,229.9342,229.7284,229.9342,3709.0
2022-09-07 14:50:00,234.49,234.61,234.32,234.6,17906.0,229.8754,229.9931,229.7088,229.9833,17906.0
2022-09-07 14:55:00,234.61,234.76,234.55,234.67,5001.0,229.9931,230.1401,229.9342,230.0519,5001.0
2022-09-07 15:00:00,234.62,234.73,234.49,234.65,6380.0,230.0029,230.1107,229.8754,230.0323,6380.0
2022-09-07 15:05:00,234.63,235.0,234.56,235.0,6588.0,230.0127,230.3754,229.944,230.3754,6588.0
2022-09-07 15:10:00,234.94,234.96,234.79,234.95,8004.0,230.3166,230.3362,230.1695,230.3264,8004.0
2022-09-07 15:15:00,234.94,235.11,234.7,234.79,12416.0,230.3166,230.4832,230.0813,230.1695,12416.0
2022-09-07 15:20:00,234.77,234.93,234.7,234.93,5108.0,230.1499,230.3068,230.0813,230.3068,5108.0
2022-09-07 15:25:00,234.93,235.27,234.92,235.22,20936.0,230.3068,230.6401,230.297,230.5911,20936.0
2022-09-07 15:30:00,235.2,235.2,234.87,235.06,12245.0,230.5714,230.5714,230.2479,230.4342,12245.0
2022-09-07 15:35:00,235.04,235.08,234.74,234.84,14157.0,230.4146,230.4538,230.1205,230.2185,14157.0
2022-09-07 15:40:00,234.86,234.88,234.59,234.79,11314.0,230.2381,230.2577,229.9734,230.1695,11314.0
2022-09-07 15:45:00,234.8,235.18,234.77,235.1,12722.0,230.1793,230.5518,230.1499,230.4734,12722.0
2022-09-07 15:50:00,235.05,235.05,234.67,234.91,28373.0,230.4244,230.4244,230.0519,230.2872,28373.0
2022-09-07 15:55:00,234.89,234.89,234.5,234.66,78139.0,230.2675,230.2675,229.8852,230.0421,78139.0
2022-09-08 09:30:00,232.76,232.87,232.19,232.39,79278.0,228.1795,228.2873,227.6207,227.8167,79278.0
2022-09-08 09:35:00,232.37,232.92,232.23,232.86,38358.0,227.7971,228.3363,227.6599,228.2775,38358.0
2022-09-08 09:40:00,232.82,233.86,232.42,233.86,30264.0,228.2383,229.2578,227.8462,229.2578,30264.0
2022-09-08 09:45:00,234.04,234.19,233.67,234.19,17720.0,229.4343,229.5813,229.0716,229.5813,17720.0
2022-09-08 09:50:00,234.01,234.33,233.84,234.27,122233.0,229.4049,229.7186,229.2382,229.6597,122233.0
2022-09-08 09:55:00,234.43,234.69,234.12,234.14,4164.0,229.8166,230.0715,229.5127,229.5323,4164.0
2022-09-08 10:00:00,234.29,234.48,233.22,233.23,5300.0,229.6794,229.8656,228.6304,228.6402,5300.0
2022-09-08 10:05:00,233.38,234.03,233.38,233.75,2995.0,228.7873,229.4245,228.7873,229.15,2995.0
2022-09-08 10:10:00,233.81,234.07,233.43,233.67,31842.0,229.2088,229.4637,228.8363,229.0716,31842.0
2022-09-08 10:15:00,233.55,234.73,233.49,234.73,6631.0,228.9539,230.1107,228.8951,230.1107,6631.0
2022-09-08 10:20:00,234.67,235.0,234.19,234.25,14399.0,230.0519,230.3754,229.5813,229.6401,14399.0
2022-09-08 10:25:00,234.2,234.53,234.19,234.45,6419.0,229.5911,229.9146,229.5813,229.8362,6419.0
2022-09-08 10:30:00,234.45,234.92,234.25,234.91,4898.0,229.8362,230.297,229.6401,230.2872,4898.0
2022-09-08 10:35:00,234.73,235.4,234.67,235.31,21798.0,230.1107,230.7675,230.0519,230.6793,21798.0
2022-09-08 10:40:00,235.35,235.45,235.14,235.45,5111.0,230.7185,230.8165,230.5126,230.8165,5111.0
2022-09-08 10:45:00,235.55,235.6,235.32,235.41,24406.0,230.9146,230.9636,230.6891,230.7773,24406.0
2022-09-08 10:50:00,235.38,235.49,235.22,235.49,9287.0,230.7479,230.8557,230.5911,230.8557,9287.0
2022-09-08 10:55:00,235.49,235.93,235.47,235.86,7680.0,230.8557,231.2871,230.8361,231.2185,7680.0
2022-09-08 11:00:00,236.03,236.32,235.95,236.14,13120.0,231.3851,231.6694,231.3067,231.4929,13120.0
2022-09-08 11:05:00,236.19,236.46,236.18,236.27,8811.0,231.542,231.8066,231.5322,231.6204,8811.0
2022-09-08 11:10:00,236.3,236.33,236.12,236.33,3078.0,231.6498,231.6792,231.4733,231.6792,3078.0
2022-09-08 11:15:00,236.34,236.45,236.21,236.35,4654.0,231.689,231.7968,231.5616,231.6988,4654.0
2022-09-08 11:20:00,236.37,236.51,236.35,236.37,6298.0,231.7184,231.8557,231.6988,231.7184,6298.0
2022-09-08 11:25:00,236.4,236.41,236.17,236.17,10629.0,231.7478,231.7576,231.5224,231.5224,10629.0
2022-09-08 11:30:00,236.15,236.25,236.08,236.21,5811.0,231.5027,231.6008,231.4341,231.5616,5811.0
2022-09-08 11:35:00,236.22,236.36,235.74,235.74,1626.0,231.5714,231.7086,231.1008,231.1008,1626.0
2022-09-08 11:40:00,235.74,235.77,235.44,235.66,20627.0,231.1008,231.1302,230.8067,231.0224,20627.0
2022-09-08 11:45:00,235.76,235.85,235.59,235.59,6177.0,231.1204,231.2087,230.9538,230.9538,6177.0
2022-09-08 11:50:00,235.51,235.66,235.39,235.6,11756.0,230.8753,231.0224,230.7577,230.9636,11756.0
2022-09-08 11:55:00,235.71,235.71,235.49,235.49,1904.0,231.0714,231.0714,230.8557,230.8557,1904.0
2022-09-08 12:00:00,235.49,235.49,234.13,234.13,15140.0,230.8557,230.8557,229.5225,229.5225,15140.0
2022-09-08 12:05:00,234.12,234.12,233.14,233.46,16134.0,229.5127,229.5127,228.552,228.8657,16134.0
2022-09-08 12:10:00,233.39,233.4,232.77,233.11,14576.0,228.7971,228.8069,228.1893,228.5226,14576.0
2022-09-08 12:15:00,232.96,233.3,232.89,233.13,10697.0,228.3755,228.7088,228.3069,228.5422,10697.0
2022-09-08 12:20:00,233.08,233.09,232.5,232.86,6787.0,228.4932,228.503,227.9246,228.2775,6787.0
2022-09-08 12:25:00,232.82,233.24,232.82,233.06,17237.0,228.2383,228.65,228.2383,228.4736,17237.0
2022-09-08 12:30:00,233.09,233.64,233.08,233.51,28555.0,228.503,229.0421,228.4932,228.9147,28555.0
2022-09-08 12:35:00,233.55,233.71,233.47,233.6,5874.0,228.9539,229.1108,228.8755,229.0029,5874.0
2022-09-08 12:40:00,233.5,234.26,233.5,234.26,9307.0,228.9049,229.6499,228.9049,229.6499,9307.0
2022-09-08 12:45:00,234.03,234.09,233.94,233.99,953.0,229.4245,229.4833,229.3362,229.3853,953.0
2022-09-08 12:50:00,234.06,234.38,234.02,234.16,2593.0,229.4539,229.7676,229.4147,229.5519,2593.0
2022-09-08 12:55:00,234.18,234.31,234.08,234.08,5963.0,229.5715,229.699,229.4735,229.4735,5963.0
2022-09-08 13:00:00,234.07,234.21,233.57,233.77,7172.0,229.4637,229.6009,228.9735,229.1696,7172.0
2022-09-08 13:05:00,233.91,233.94,233.62,233.8,6162.0,229.3068,229.3362,229.0225,229.199,6162.0
2022-09-08 13:10:00,233.91,234.92,233.91,234.82,14840.0,229.3068,230.297,229.3068,230.1989,14840.0
2022-09-08 13:15:00,234.93,234.98,234.74,234.89,3579.0,230.3068,230.3558,230.1205,230.2675,3579.0
2022-09-08 13:20:00,234.91,234.97,234.82,234.86,4897.0,230.2872,230.346,230.1989,230.2381,4897.0
2022-09-08 13:25:00,234.95,235.13,234.69,234.91,16444.0,230.3264,230.5028,230.0715,230.2872,16444.0
2022-09-08 13:30:00,234.97,235.01,234.71,234.79,4074.0,230.346,230.3852,230.0911,230.1695,4074.0
2022-09-08 13:35:00,234.85,235.4,234.85,235.07,11176.0,230.2283,230.7675,230.2283,230.444,11176.0
2022-09-08 13:40:00,235.08,235.26,235.06,235.2,2008.0,230.4538,230.6303,230.4342,230.5714,2008.0
2022-09-08 13:45:00,235.26,235.26,235.05,235.22,7890.0,230.6303,230.6303,230.4244,230.5911,7890.0
2022-09-08 13:50:00,235.23,235.23,234.91,234.91,6617.0,230.6009,230.6009,230.2872,230.2872,6617.0
2022-09-08 13:55:00,234.98,234.98,234.26,234.72,22922.0,230.3558,230.3558,229.6499,230.1009,22922.0
2022-09-08 14:00:00,234.78,234.91,234.69,234.87,7906.0,230.1597,230.2872,230.0715,230.2479,7906.0
2022-09-08 14:05:00,235.02,235.03,234.72,234.73,2657.0,230.395,230.4048,230.1009,230.1107,2657.0
2022-09-08 14:10:00,234.79,234.93,234.71,234.72,5041.0,230.1695,230.3068,230.0911,230.1009,5041.0
2022-09-08 14:15:00,234.48,235.0,234.48,235.0,3588.0,229.8656,230.3754,229.8656,230.3754,3588.0
2022-09-08 14:20:00,234.93,234.97,234.87,234.91,64256.0,230.3068,230.346,230.2479,230.2872,64256.0
2022-09-08 14:25:00,234.94,235.03,234.78,234.97,2183.0,230.3166,230.4048,230.1597,230.346,2183.0
2022-09-08 14:30:00,234.95,235.34,234.95,235.33,3732.0,230.3264,230.7087,230.3264,230.6989,3732.0
2022-09-08 14:35:00,235.32,235.5,235.28,235.45,10272.0,230.6891,230.8655,230.6499,230.8165,10272.0
2022-09-08 14:40:00,235.42,235.5,234.58,234.99,21316.0,230.7871,230.8655,229.9636,230.3656,21316.0
2022-09-08 14:45:00,235.06,235.07,234.6,234.73,3777.0,230.4342,230.444,229.9833,230.1107,3777.0
2022-09-08 14:50:00,234.77,235.03,234.57,234.98,4970.0,230.1499,230.4048,229.9538,230.3558,4970.0
2022-09-08 14:55:00,234.87,234.91,234.65,234.65,13588.0,230.2479,230.2872,230.0323,230.0323,13588.0
2022-09-08 15:00:00,234.81,234.93,234.25,234.55,24047.0,230.1891,230.3068,229.6401,229.9342,24047.0
2022-09-08 15:05:00,234.53,234.76,234.52,234.63,5723.0,229.9146,230.1401,229.9048,230.0127,5723.0
2022-09-08 15:10:00,234.54,234.86,234.54,234.85,3047.0,229.9244,230.2381,229.9244,230.2283,3047.0
2022-09-08 15:15:00,235.04,235.12,234.94,235.02,5479.0,230.4146,230.493,230.3166,230.395,5479.0
2022-09-08 15:20:00,235.1,235.29,235.02,235.24,9500.0,230.4734,230.6597,230.395,230.6107,9500.0
2022-09-08 15:25:00,235.19,235.19,235.02,235.06,3378.0,230.5616,230.5616,230.395,230.4342,3378.0
2022-09-08 15:30:00,235.21,235.35,234.95,234.95,3725.0,230.5812,230.7185,230.3264,230.3264,3725.0
2022-09-08 15:35:00,234.94,235.09,234.85,235.04,9668.0,230.3166,230.4636,230.2283,230.4146,9668.0
2022-09-08 15:40:00,234.97,234.97,234.6,234.63,7446.0,230.346,230.346,229.9833,230.0127,7446.0
2022-09-08 15:45:00,234.64,235.12,234.64,234.82,11696.0,230.0225,230.493,230.0225,230.1989,11696.0
2022-09-08 15:50:00,235.03,235.66,235.03,235.63,74744.0,230.4048,231.0224,230.4048,230.993,74744.0
2022-09-08 15:55:00,235.58,235.97,235.52,235.87,271765.0,230.944,231.3263,230.8851,231.2283,271765.0
2022-09-09 09:30:00,237.59,238.3,237.59,238.3,11535.0,232.9144,233.6104,232.9144,233.6104,11535.0
2022-09-09 09:35:00,238.3,238.5,237.88,238.22,41930.0,233.6104,233.8065,233.1987,233.532,41930.0
2022-09-09 09:40:00,238.33,238.34,237.89,237.93,25356.0,233.6398,233.6497,233.2085,233.2477,25356.0
2022-09-09 09:45:00,237.91,238.53,237.62,238.25,18517.0,233.2281,233.8359,232.9438,233.5614,18517.0
2022-09-09 09:50:00,238.3,238.52,238.17,238.37,8730.0,233.6104,233.8261,233.483,233.6791,8730.0
2022-09-09 09:55:00,238.37,238.81,238.06,238.8,6439.0,233.6791,234.1104,233.3752,234.1006,6439.0
2022-09-09 10:00:00,238.86,239.28,238.77,239.19,14634.0,234.1594,234.5712,234.0712,234.4829,14634.0
2022-09-09 10:05:00,239.13,239.33,239.11,239.32,14472.0,234.4241,234.6202,234.4045,234.6104,14472.0
2022-09-09 10:10:00,239.23,239.23,238.97,239.07,65161.0,234.5221,234.5221,234.2673,234.3653,65161.0
2022-09-09 10:15:00,239.24,239.57,239.07,239.14,35165.0,234.5319,234.8554,234.3653,234.4339,35165.0
2022-09-09 10:20:00,239.13,239.26,238.88,238.89,3370.0,234.4241,234.5515,234.179,234.1888,3370.0
2022-09-09 10:25:00,238.8,239.3,238.69,239.3,4063.0,234.1006,234.5908,233.9928,234.5908,4063.0
2022-09-09 10:30:00,239.34,239.49,239.2,239.49,27891.0,234.63,234.777,234.4927,234.777,27891.0
2022-09-09 10:35:00,239.49,239.65,239.33,239.65,8518.0,234.777,234.9339,234.6202,234.9339,8518.0
2022-09-09 10:40:00,239.64,240.02,239.63,239.92,5825.0,234.9241,235.2966,234.9143,235.1986,5825.0
2022-09-09 10:45:00,239.99,240.02,239.73,239.97,2976.0,235.2672,235.2966,235.0123,235.2476,2976.0
2022-09-09 10:50:00,239.98,240.07,239.86,239.91,7643.0,235.2574,235.3456,235.1397,235.1888,7643.0
2022-09-09 10:55:00,239.77,239.92,239.65,239.89,3389.0,235.0515,235.1986,234.9339,235.1691,3389.0
2022-09-09 11:00:00,239.86,240.01,239.65,239.75,2303.0,235.1397,235.2868,234.9339,235.0319,2303.0
2022-09-09 11:05:00,239.8,239.81,239.58,239.7,6772.0,235.0809,235.0907,234.8652,234.9829,6772.0
2022-09-09 11:10:00,239.59,239.59,239.31,239.58,13324.0,234.8751,234.8751,234.6006,234.8652,13324.0
2022-09-09 11:15:00,239.61,239.79,239.32,239.37,6521.0,234.8947,235.0711,234.6104,234.6594,6521.0
2022-09-09 11:20:00,239.37,239.51,239.15,239.51,3901.0,234.6594,234.7966,234.4437,234.7966,3901.0
2022-09-09 11:25:00,239.52,239.71,239.52,239.69,2866.0,234.8064,234.9927,234.8064,234.9731,2866.0
2022-09-09 11:30:00,239.68,239.98,239.66,239.79,5503.0,234.9633,235.2574,234.9437,235.0711,5503.0
2022-09-09 11:35:00,239.74,240.01,239.74,240.01,1100.0,235.0221,235.2868,235.0221,235.2868,1100.0
2022-09-09 11:40:00,240.13,240.13,239.9,239.91,3476.0,235.4044,235.4044,235.179,235.1888,3476.0
2022-09-09 11:45:00,239.84,239.89,239.75,239.76,2044.0,235.1201,235.1691,235.0319,235.0417,2044.0
2022-09-09 11:50:00,239.67,239.71,239.53,239.55,2990.0,234.9535,234.9927,234.8162,234.8358,2990.0
2022-09-09 11:55:00,239.76,239.84,239.75,239.75,1877.0,235.0417,235.1201,235.0319,235.0319,1877.0
2022-09-09 12:00:00,239.76,239.8,239.23,239.27,4081.0,235.0417,235.0809,234.5221,234.5613,4081.0
2022-09-09 12:05:00,239.35,239.38,239.22,239.25,1480.0,234.6398,234.6692,234.5123,234.5417,1480.0
2022-09-09 12:10:00,239.45,239.55,239.39,239.47,51988.0,234.7378,234.8358,234.679,234.7574,51988.0
2022-09-09 12:15:00,239.45,239.46,239.14,239.46,5569.0,234.7378,234.7476,234.4339,234.7476,5569.0
2022-09-09 12:20:00,239.36,239.36,238.92,238.92,3031.0,234.6496,234.6496,234.2182,234.2182,3031.0
2022-09-09 12:25:00,239.03,239.21,238.99,239.21,4826.0,234.3261,234.5025,234.2869,234.5025,4826.0
2022-09-09 12:30:00,239.29,239.47,239.25,239.47,1125.0,234.581,234.7574,234.5417,234.7574,1125.0
2022-09-09 12:35:00,239.54,239.67,239.51,239.62,4708.0,234.826,234.9535,234.7966,234.9045,4708.0
2022-09-09 12:40:00,239.57,239.72,239.57,239.59,3486.0,234.8554,235.0025,234.8554,234.8751,3486.0
2022-09-09 12:45:00,239.61,239.87,239.51,239.82,2498.0,234.8947,235.1495,234.7966,235.1005,2498.0
2022-09-09 12:50:00,239.86,239.98,239.85,239.93,19194.0,235.1397,235.2574,235.1299,235.2084,19194.0
2022-09-09 12:55:00,239.92,240.04,239.92,240.04,1581.0,235.1986,235.3162,235.1986,235.3162,1581.0
2022-09-09 13:00:00,239.97,239.97,239.81,239.95,2088.0,235.2476,235.2476,235.0907,235.228,2088.0
2022-09-09 13:05:00,239.96,240.18,239.96,240.18,5761.0,235.2378,235.4534,235.2378,235.4534,5761.0
2022-09-09 13:10:00,240.13,240.32,240.13,240.29,7097.0,235.4044,235.5907,235.4044,235.5613,7097.0
2022-09-09 13:15:00,240.36,240.45,240.36,240.39,2518.0,235.6299,235.7181,235.6299,235.6593,2518.0
2022-09-09 13:20:00,240.35,240.42,240.25,240.32,2170.0,235.6201,235.6887,235.5221,235.5907,2170.0
2022-09-09 13:25:00,240.38,240.42,240.31,240.33,2481.0,235.6495,235.6887,235.5809,235.6005,2481.0
2022-09-09 13:30:00,240.35,240.52,240.35,240.47,2617.0,235.6201,235.7868,235.6201,235.7377,2617.0
2022-09-09 13:35:00,240.46,240.62,240.44,240.62,18878.0,235.7279,235.8848,235.7083,235.8848,18878.0
2022-09-09 13:40:00,240.54,240.54,240.25,240.26,7851.0,235.8064,235.8064,235.5221,235.5319,7851.0
2022-09-09 13:45:00,240.24,240.39,240.24,240.34,900.0,235.5123,235.6593,235.5123,235.6103,900.0
2022-09-09 13:50:00,240.4,240.4,240.23,240.38,3521.0,235.6691,235.6691,235.5025,235.6495,3521.0
2022-09-09 13:55:00,240.33,240.43,240.28,240.39,4406.0,235.6005,235.6985,235.5515,235.6593,4406.0
2022-09-09 14:00:00,240.37,240.37,240.06,240.16,6601.0,235.6397,235.6397,235.3358,235.4338,6601.0
2022-09-09 14:05:00,240.09,240.27,240.07,240.18,3009.0,235.3652,235.5417,235.3456,235.4534,3009.0
2022-09-09 14:10:00,240.15,240.47,240.13,240.41,21527.0,235.424,235.7377,235.4044,235.6789,21527.0
2022-09-09 14:15:00,240.43,240.52,240.4,240.44,6265.0,235.6985,235.7868,235.6691,235.7083,6265.0
2022-09-09 14:20:00,240.44,240.62,240.43,240.58,4679.0,235.7083,235.8848,235.6985,235.8456,4679.0
2022-09-09 14:25:00,240.55,240.6,240.5,240.6,3711.0,235.8162,235.8652,235.7671,235.8652,3711.0
2022-09-09 14:30:00,240.61,240.63,240.27,240.27,9098.0,235.875,235.8946,235.5417,235.5417,9098.0
2022-09-09 14:35:00,240.25,240.43,240.21,240.38,42319.0,235.5221,235.6985,235.4829,235.6495,42319.0
2022-09-09 14:40:00,240.34,240.44,240.27,240.29,2794.0,235.6103,235.7083,235.5417,235.5613,2794.0
2022-09-09 14:45:00,240.24,240.3,240.16,240.2,14115.0,235.5123,235.5711,235.4338,235.473,14115.0
2022-09-09 14:50:00,240.17,240.21,240.02,240.08,2041.0,235.4436,235.4829,235.2966,235.3554,2041.0
2022-09-09 14:55:00,240.19,240.38,240.17,240.37,2990.0,235.4632,235.6495,235.4436,235.6397,2990.0
2022-09-09 15:00:00,240.36,240.63,240.29,240.63,11430.0,235.6299,235.8946,235.5613,235.8946,11430.0
2022-09-09 15:05:00,240.65,240.66,240.54,240.56,2054.0,235.9142,235.924,235.8064,235.826,2054.0
2022-09-09 15:10:00,240.67,240.78,240.63,240.75,5427.0,235.9338,236.0416,235.8946,236.0122,5427.0
2022-09-09 15:15:00,240.7,240.75,240.64,240.74,10071.0,235.9632,236.0122,235.9044,236.0024,10071.0
2022-09-09 15:20:00,240.73,240.74,240.57,240.6,9736.0,235.9926,236.0024,235.8358,235.8652,9736.0
2022-09-09 15:25:00,240.58,240.66,240.54,240.6,11949.0,235.8456,235.924,235.8064,235.8652,11949.0
2022-09-09 15:30:00,240.64,240.71,240.54,240.71,5717.0,235.9044,235.973,235.8064,235.973,5717.0
2022-09-09 15:35:00,240.68,240.73,240.53,240.58,3612.0,235.9436,235.9926,235.7966,235.8456,3612.0
2022-09-09 15:40:00,240.58,240.91,240.56,240.89,7857.0,235.8456,236.1691,235.826,236.1495,7857.0
2022-09-09 15:45:00,240.76,240.89,240.68,240.74,7927.0,236.022,236.1495,235.9436,236.0024,7927.0
2022-09-09 15:50:00,240.61,240.76,240.42,240.76,5255.0,235.875,236.022,235.6887,236.022,5255.0
2022-09-09 15:55:00,240.68,240.68,240.36,240.36,14672.0,235.9436,235.9436,235.6299,235.6299,14672.0
2022-09-12 09:30:00,241.58,242.21,241.5,242.06,25799.0,236.8259,237.4435,236.7475,237.2964,25799.0
2022-09-12 09:35:00,242.05,242.06,241.66,241.83,4118.0,237.2866,237.2964,236.9043,237.071,4118.0
2022-09-12 09:40:00,241.98,242.31,241.97,242.07,66583.0,237.218,237.5415,237.2082,237.3062,66583.0
2022-09-12 09:45:00,242.11,242.45,242.06,242.18,10268.0,237.3455,237.6788,237.2964,237.4141,10268.0
2022-09-12 09:50:00,242.16,242.56,242.16,242.55,10209.0,237.3945,237.7866,237.3945,237.7768,10209.0
2022-09-12 09:55:00,242.78,243.06,242.77,243.04,3962.0,238.0023,238.2768,237.9925,238.2572,3962.0
2022-09-12 10:00:00,243.11,243.11,242.81,242.9,5430.0,238.3258,238.3258,238.0317,238.1199,5430.0
2022-09-12 10:05:00,242.94,243.19,242.86,243.14,12337.0,238.1591,238.4042,238.0807,238.3552,12337.0
2022-09-12 10:10:00,243.13,243.15,242.81,242.83,80398.0,238.3454,238.365,238.0317,238.0513,80398.0
2022-09-12 10:15:00,242.99,243.4,242.94,243.4,88810.0,238.2081,238.6101,238.1591,238.6101,88810.0
2022-09-12 10:20:00,243.34,243.45,243.18,243.37,10530.0,238.5513,238.6591,238.3944,238.5807,10530.0
2022-09-12 10:25:00,243.38,243.45,243.22,243.3,7307.0,238.5905,238.6591,238.4336,238.512,7307.0
2022-09-12 10:30:00,243.36,243.39,243.15,243.24,28864.0,238.5709,238.6003,238.365,238.4532,28864.0
2022-09-12 10:35:00,243.19,243.3,242.94,243.12,33578.0,238.4042,238.512,238.1591,238.3356,33578.0
2022-09-12 10:40:00,243.1,243.1,242.77,242.84,8732.0,238.316,238.316,237.9925,238.0611,8732.0
2022-09-12 10:45:00,242.95,243.02,242.94,243.01,2479.0,238.1689,238.2376,238.1591,238.2277,2479.0
2022-09-12 10:50:00,243.06,243.13,242.79,242.79,2568.0,238.2768,238.3454,238.0121,238.0121,2568.0
2022-09-12 10:55:00,242.75,242.9,242.51,242.61,9532.0,237.9729,238.1199,237.7376,237.8356,9532.0
2022-09-12 11:00:00,242.56,242.71,242.21,242.34,5631.0,237.7866,237.9337,237.4435,237.5709,5631.0
2022-09-12 11:05:00,242.47,242.47,242.26,242.41,16675.0,237.6984,237.6984,237.4925,237.6396,16675.0
2022-09-12 11:10:00,242.4,242.54,242.26,242.54,2785.0,237.6298,237.767,237.4925,237.767,2785.0
2022-09-12 11:15:00,242.33,242.63,242.33,242.63,2315.0,237.5611,237.8552,237.5611,237.8552,2315.0
2022-09-12 11:20:00,242.63,242.95,242.63,242.95,2256.0,237.8552,238.1689,237.8552,238.1689,2256.0
2022-09-12 11:25:00,242.96,243.15,242.91,243.15,3531.0,238.1787,238.365,238.1297,238.365,3531.0
2022-09-12 11:30:00,243.16,243.29,242.98,243.2,6800.0,238.3748,238.5022,238.1983,238.414,6800.0
2022-09-12 11:35:00,243.17,243.17,242.68,242.92,8938.0,238.3846,238.3846,237.9042,238.1395,8938.0
2022-09-12 11:40:00,242.93,243.03,242.73,242.84,10446.0,238.1493,238.2474,237.9533,238.0611,10446.0
2022-09-12 11:45:00,242.82,242.94,242.53,242.61,3257.0,238.0415,238.1591,237.7572,237.8356,3257.0
2022-09-12 11:50:00,242.65,242.65,242.27,242.31,4775.0,237.8748,237.8748,237.5023,237.5415,4775.0
2022-09-12 11:55:00,242.25,242.27,241.66,241.99,15309.0,237.4827,237.5023,236.9043,237.2278,15309.0
2022-09-12 12:00:00,242.05,242.09,241.86,241.9,4088.0,237.2866,237.3259,237.1004,237.1396,4088.0
2022-09-12 12:05:00,241.91,242.21,241.77,241.77,12686.0,237.1494,237.4435,237.0122,237.0122,12686.0
2022-09-12 12:10:00,241.76,242.14,241.55,242.13,7924.0,237.0023,237.3749,236.7965,237.3651,7924.0
2022-09-12 12:15:00,242.14,242.2,241.87,241.99,10366.0,237.3749,237.4337,237.1102,237.2278,10366.0
2022-09-12 12:20:00,241.9,242.41,241.9,242.33,4942.0,237.1396,237.6396,237.1396,237.5611,4942.0
2022-09-12 12:25:00,242.32,242.38,242.22,242.38,1075.0,237.5513,237.6101,237.4533,237.6101,1075.0
2022-09-12 12:30:00,242.35,242.59,242.35,242.47,7262.0,237.5807,237.816,237.5807,237.6984,7262.0
2022-09-12 12:35:00,242.43,242.67,242.14,242.53,17389.0,237.6592,237.8944,237.3749,237.7572,17389.0
2022-09-12 12:40:00,242.59,242.72,242.5,242.72,5438.0,237.816,237.9435,237.7278,237.9435,5438.0
2022-09-12 12:45:00,242.72,242.83,242.38,242.58,42470.0,237.9435,238.0513,237.6101,237.8062,42470.0
2022-09-12 12:50:00,242.6,242.79,242.6,242.76,9307.0,237.8258,238.0121,237.8258,237.9827,9307.0
2022-09-12 12:55:00,242.76,242.88,242.73,242.83,3898.0,237.9827,238.1003,237.9533,238.0513,3898.0
2022-09-12 13:00:00,242.84,242.86,242.37,242.65,10611.0,238.0611,238.0807,237.6003,237.8748,10611.0
2022-09-12 13:05:00,242.71,243.11,242.71,243.1,4067.0,237.9337,238.3258,237.9337,238.316,4067.0
2022-09-12 13:10:00,243.05,243.1,243.04,243.08,5614.0,238.267,238.316,238.2572,238.2964,5614.0
2022-09-12 13:15:00,243.08,243.11,243.0,243.03,1333.0,238.2964,238.3258,238.2179,238.2474,1333.0
2022-09-12 13:20:00,242.99,243.09,242.91,242.95,3192.0,238.2081,238.3062,238.1297,238.1689,3192.0
2022-09-12 13:25:00,242.96,243.22,242.88,243.22,2327.0,238.1787,238.4336,238.1003,238.4336,2327.0
2022-09-12 13:30:00,243.29,243.35,243.15,243.33,2863.0,238.5022,238.5611,238.365,238.5415,2863.0
2022-09-12 13:35:00,243.23,243.23,243.07,243.1,11631.0,238.4434,238.4434,238.2866,238.316,11631.0
2022-09-12 13:40:00,243.13,243.17,242.94,242.98,23133.0,238.3454,238.3846,238.1591,238.1983,23133.0
2022-09-12 13:45:00,242.93,243.13,242.91,243.13,19780.0,238.1493,238.3454,238.1297,238.3454,19780.0
2022-09-12 13:50:00,243.16,243.45,243.15,243.44,12474.0,238.3748,238.6591,238.365,238.6493,12474.0
2022-09-12 13:55:00,243.4,243.42,243.28,243.4,43402.0,238.6101,238.6297,238.4924,238.6101,43402.0
2022-09-12 14:00:00,243.34,243.37,243.07,243.07,3086.0,238.5513,238.5807,238.2866,238.2866,3086.0
2022-09-12 14:05:00,243.17,243.17,243.04,243.05,1118.0,238.3846,238.3846,238.2572,238.267,1118.0
2022-09-12 14:10:00,243.05,243.27,243.0,243.24,2730.0,238.267,238.4826,238.2179,238.4532,2730.0
2022-09-12 14:15:00,243.19,243.35,242.74,242.86,6143.0,238.4042,238.5611,237.9631,238.0807,6143.0
2022-09-12 14:20:00,242.93,243.05,242.58,242.83,12781.0,238.1493,238.267,237.8062,238.0513,12781.0
2022-09-12 14:25:00,242.83,242.9,242.54,242.58,14743.0,238.0513,238.1199,237.767,237.8062,14743.0
2022-09-12 14:30:00,242.54,242.69,242.41,242.5,3158.0,237.767,237.914,237.6396,237.7278,3158.0
2022-09-12 14:35:00,242.63,242.84,242.63,242.84,1920.0,237.8552,238.0611,237.8552,238.0611,1920.0
2022-09-12 14:40:00,242.84,242.92,242.77,242.89,19057.0,238.0611,238.1395,237.9925,238.1101,19057.0
2022-09-12 14:45:00,242.84,243.1,242.84,243.1,4502.0,238.0611,238.316,238.0611,238.316,4502.0
2022-09-12 14:50:00,243.11,243.11,242.99,242.99,4503.0,238.3258,238.3258,238.2081,238.2081,4503.0
2022-09-12 14:55:00,243.05,243.07,242.85,242.85,5232.0,238.267,238.2866,238.0709,238.0709,5232.0
2022-09-12 15:00:00,242.94,242.97,242.79,242.96,8232.0,238.1591,238.1885,238.0121,238.1787,8232.0
2022-09-12 15:05:00,242.89,243.23,242.89,243.22,4306.0,238.1101,238.4434,238.1101,238.4336,4306.0
2022-09-12 15:10:00,243.27,243.31,243.16,243.23,11798.0,238.4826,238.5218,238.3748,238.4434,11798.0
2022-09-12 15:15:00,243.17,243.17,243.0,243.01,2876.0,238.3846,238.3846,238.2179,238.2277,2876.0
2022-09-12 15:20:00,243.0,243.16,242.96,243.02,41639.0,238.2179,238.3748,238.1787,238.2376,41639.0
2022-09-12 15:25:00,242.95,243.03,242.85,242.96,10742.0,238.1689,238.2474,238.0709,238.1787,10742.0
2022-09-12 15:30:00,242.99,243.05,242.78,242.81,7324.0,238.2081,238.267,238.0023,238.0317,7324.0
2022-09-12 15:35:00,242.81,243.01,242.72,242.91,13937.0,238.0317,238.2277,237.9435,238.1297,13937.0
2022-09-12 15:40:00,242.9,243.27,242.75,243.27,6573.0,238.1199,238.4826,237.9729,238.4826,6573.0
2022-09-12 15:45:00,243.23,243.26,242.94,243.22,11152.0,238.4434,238.4728,238.1591,238.4336,11152.0
2022-09-12 15:50:00,243.16,243.24,242.87,243.07,16925.0,238.3748,238.4532,238.0905,238.2866,16925.0
2022-09-12 15:55:00,243.08,243.44,243.08,243.44,47605.0,238.2964,238.6493,238.2964,238.6493,47605.0
2022-09-13 09:30:00,237.42,237.67,236.85,237.07,22420.0,232.7478,232.9928,232.189,232.4046,22420.0
2022-09-13 09:35:00,237.09,237.09,236.15,236.55,30167.0,232.4243,232.4243,231.5027,231.8949,30167.0
2022-09-13 09:40:00,236.48,237.03,236.4,236.41,13371.0,231.8263,232.3654,231.7478,231.7576,13371.0
2022-09-13 09:45:00,236.54,236.94,236.28,236.94,7868.0,231.8851,232.2772,231.6302,232.2772,7868.0
2022-09-13 09:50:00,237.14,237.16,236.7,236.75,6007.0,232.4733,232.4929,232.0419,232.0909,6007.0
2022-09-13 09:55:00,236.68,236.68,236.0,236.0,27276.0,232.0223,232.0223,231.3557,231.3557,27276.0
2022-09-13 10:00:00,236.07,236.14,235.4,235.4,3622.0,231.4243,231.4929,230.7675,230.7675,3622.0
2022-09-13 10:05:00,235.51,235.96,235.51,235.96,3111.0,230.8753,231.3165,230.8753,231.3165,3111.0
2022-09-13 10:10:00,235.85,236.14,235.65,236.09,4253.0,231.2087,231.4929,231.0126,231.4439,4253.0
2022-09-13 10:15:00,235.89,236.26,235.64,236.25,10455.0,231.2479,231.6106,231.0028,231.6008,10455.0
2022-09-13 10:20:00,236.3,236.31,235.7,235.76,5512.0,231.6498,231.6596,231.0616,231.1204,5512.0
2022-09-13 10:25:00,235.86,236.06,235.6,235.91,3152.0,231.2185,231.4145,230.9636,231.2675,3152.0
2022-09-13 10:30:00,235.92,236.04,235.48,235.5,8090.0,231.2773,231.3949,230.8459,230.8655,8090.0
2022-09-13 10:35:00,235.56,235.57,235.16,235.16,21169.0,230.9244,230.9342,230.5322,230.5322,21169.0
2022-09-13 10:40:00,235.17,235.24,234.76,234.96,8948.0,230.542,230.6107,230.1401,230.3362,8948.0
2022-09-13 10:45:00,234.86,234.88,234.56,234.56,27752.0,230.2381,230.2577,229.944,229.944,27752.0
2022-09-13 10:50:00,234.5,234.64,234.42,234.63,2262.0,229.8852,230.0225,229.8068,230.0127,2262.0
2022-09-13 10:55:00,234.67,234.78,234.64,234.66,2752.0,230.0519,230.1597,230.0225,230.0421,2752.0
2022-09-13 11:00:00,234.61,234.82,234.49,234.56,5385.0,229.9931,230.1989,229.8754,229.944,5385.0
2022-09-13 11:05:00,234.51,234.64,234.29,234.44,1994.0,229.895,230.0225,229.6794,229.8264,1994.0
2022-09-13 11:10:00,234.62,234.62,234.11,234.33,16506.0,230.0029,230.0029,229.5029,229.7186,16506.0
2022-09-13 11:15:00,234.29,234.37,234.13,234.22,3934.0,229.6794,229.7578,229.5225,229.6107,3934.0
2022-09-13 11:20:00,234.18,234.31,233.97,233.97,5104.0,229.5715,229.699,229.3656,229.3656,5104.0
2022-09-13 11:25:00,234.02,234.16,233.99,234.13,2002.0,229.4147,229.5519,229.3853,229.5225,2002.0
2022-09-13 11:30:00,234.2,234.42,234.14,234.33,3648.0,229.5911,229.8068,229.5323,229.7186,3648.0
2022-09-13 11:35:00,234.41,234.55,234.31,234.55,3800.0,229.797,229.9342,229.699,229.9342,3800.0
2022-09-13 11:40:00,234.45,234.45,234.04,234.28,2498.0,229.8362,229.8362,229.4343,229.6695,2498.0
2022-09-13 11:45:00,234.09,234.32,234.09,234.18,1962.0,229.4833,229.7088,229.4833,229.5715,1962.0
2022-09-13 11:50:00,234.19,234.43,234.18,234.39,2860.0,229.5813,229.8166,229.5715,229.7774,2860.0
2022-09-13 11:55:00,234.36,234.46,234.16,234.17,2150.0,229.748,229.846,229.5519,229.5617,2150.0
2022-09-13 12:00:00,234.27,234.56,234.14,234.52,1711.0,229.6597,229.944,229.5323,229.9048,1711.0
2022-09-13 12:05:00,234.57,234.77,234.37,234.76,3166.0,229.9538,230.1499,229.7578,230.1401,3166.0
2022-09-13 12:10:00,234.73,234.92,234.67,234.87,6247.0,230.1107,230.297,230.0519,230.2479,6247.0
2022-09-13 12:15:00,234.97,235.0,234.91,235.0,1933.0,230.346,230.3754,230.2872,230.3754,1933.0
2022-09-13 12:20:00,234.72,234.86,234.7,234.7,4498.0,230.1009,230.2381,230.0813,230.0813,4498.0
2022-09-13 12:25:00,234.67,234.68,234.35,234.42,6188.0,230.0519,230.0617,229.7382,229.8068,6188.0
2022-09-13 12:30:00,234.41,234.44,234.23,234.44,6851.0,229.797,229.8264,229.6205,229.8264,6851.0
2022-09-13 12:35:00,234.58,234.75,234.58,234.74,3880.0,229.9636,230.1303,229.9636,230.1205,3880.0
2022-09-13 12:40:00,234.73,234.81,234.65,234.68,2588.0,230.1107,230.1891,230.0323,230.0617,2588.0
2022-09-13 12:45:00,234.65,234.69,234.65,234.67,2564.0,230.0323,230.0715,230.0323,230.0519,2564.0
2022-09-13 12:50:00,234.78,234.86,234.68,234.79,6094.0,230.1597,230.2381,230.0617,230.1695,6094.0
2022-09-13 12:55:00,234.77,234.77,234.6,234.6,1974.0,230.1499,230.1499,229.9833,229.9833,1974.0
2022-09-13 13:00:00,234.61,234.9,234.37,234.67,9897.0,229.9931,230.2773,229.7578,230.0519,9897.0
2022-09-13 13:05:00,234.62,234.91,234.61,234.71,1437.0,230.0029,230.2872,229.9931,230.0911,1437.0
2022-09-13 13:10:00,234.63,234.97,234.63,234.97,3280.0,230.0127,230.346,230.0127,230.346,3280.0
2022-09-13 13:15:00,235.03,235.08,234.75,234.8,2285.0,230.4048,230.4538,230.1303,230.1793,2285.0
2022-09-13 13:20:00,234.84,235.19,234.76,235.11,6323.0,230.2185,230.5616,230.1401,230.4832,6323.0
2022-09-13 13:25:00,235.1,235.34,235.1,235.32,2190.0,230.4734,230.7087,230.4734,230.6891,2190.0
2022-09-13 13:30:00,235.3,235.44,235.09,235.21,6350.0,230.6695,230.8067,230.4636,230.5812,6350.0
2022-09-13 13:35:00,235.28,235.36,234.98,235.12,10967.0,230.6499,230.7283,230.3558,230.493,10967.0
2022-09-13 13:40:00,235.18,235.22,234.97,235.01,4551.0,230.5518,230.5911,230.346,230.3852,4551.0
2022-09-13 13:45:00,234.96,235.02,234.84,234.92,4199.0,230.3362,230.395,230.2185,230.297,4199.0
2022-09-13 13:50:00,234.96,234.96,234.64,234.65,3992.0,230.3362,230.3362,230.0225,230.0323,3992.0
2022-09-13 13:55:00,234.67,234.71,234.59,234.59,21865.0,230.0519,230.0911,229.9734,229.9734,21865.0
2022-09-13 14:00:00,234.62,234.74,234.28,234.3,9406.0,230.0029,230.1205,229.6695,229.6892,9406.0
2022-09-13 14:05:00,234.46,234.55,234.29,234.29,8350.0,229.846,229.9342,229.6794,229.6794,8350.0
2022-09-13 14:10:00,234.26,234.5,234.17,234.45,4700.0,229.6499,229.8852,229.5617,229.8362,4700.0
2022-09-13 14:15:00,234.44,234.59,234.36,234.53,3571.0,229.8264,229.9734,229.748,229.9146,3571.0
2022-09-13 14:20:00,234.52,234.59,234.29,234.29,6639.0,229.9048,229.9734,229.6794,229.6794,6639.0
2022-09-13 14:25:00,234.2,234.25,233.86,233.91,16520.0,229.5911,229.6401,229.2578,229.3068,16520.0
2022-09-13 14:30:00,233.96,233.97,233.82,233.85,7415.0,229.3558,229.3656,229.2186,229.248,7415.0
2022-09-13 14:35:00,233.88,233.88,233.68,233.68,9133.0,229.2774,229.2774,229.0814,229.0814,9133.0
2022-09-13 14:40:00,233.76,233.76,233.53,233.53,15191.0,229.1598,229.1598,228.9343,228.9343,15191.0
2022-09-13 14:45:00,233.53,233.59,233.42,233.42,13879.0,228.9343,228.9931,228.8265,228.8265,13879.0
2022-09-13 14:50:00,233.43,233.48,233.06,233.11,11485.0,228.8363,228.8853,228.4736,228.5226,11485.0
2022-09-13 14:55:00,233.13,233.45,233.07,233.24,24366.0,228.5422,228.8559,228.4834,228.65,24366.0
2022-09-13 15:00:00,233.29,233.29,233.04,233.05,4461.0,228.699,228.699,228.454,228.4638,4461.0
2022-09-13 15:05:00,233.04,233.15,232.84,232.87,7677.0,228.454,228.5618,228.2579,228.2873,7677.0
2022-09-13 15:10:00,232.96,232.96,232.49,232.62,11146.0,228.3755,228.3755,227.9148,228.0422,11146.0
2022-09-13 15:15:00,232.61,232.78,232.58,232.7,17279.0,228.0324,228.1991,228.003,228.1206,17279.0
2022-09-13 15:20:00,232.67,232.75,232.45,232.61,25030.0,228.0912,228.1697,227.8756,228.0324,25030.0
2022-09-13 15:25:00,232.62,232.65,232.23,232.23,8718.0,228.0422,228.0716,227.6599,227.6599,8718.0
2022-09-13 15:30:00,232.15,232.22,231.42,231.55,13165.0,227.5815,227.6501,226.8658,226.9933,13165.0
2022-09-13 15:35:00,231.56,231.75,231.12,231.72,18607.0,227.0031,227.1893,226.5717,227.1599,18607.0
2022-09-13 15:40:00,231.68,231.68,231.16,231.34,17321.0,227.1207,227.1207,226.6109,226.7874,17321.0
2022-09-13 15:45:00,231.33,231.41,230.85,231.24,25165.0,226.7776,226.856,226.307,226.6894,25165.0
2022-09-13 15:50:00,231.25,231.68,231.23,231.48,45615.0,226.6992,227.1207,226.6796,226.9247,45615.0
2022-09-13 15:55:00,231.63,232.01,231.25,231.49,58312.0,227.0717,227.4442,226.6992,226.9345,58312.0
2022-09-14 09:30:00,232.32,232.42,231.16,231.16,34708.0,227.7481,227.8462,226.6109,226.6109,34708.0
2022-09-14 09:35:00,231.19,231.68,231.16,231.52,6998.0,226.6404,227.1207,226.6109,226.9639,6998.0
2022-09-14 09:40:00,231.47,232.27,231.21,232.27,8871.0,226.9148,227.6991,226.66,227.6991,8871.0
2022-09-14 09:45:00,232.39,232.8,231.93,232.03,12812.0,227.8167,228.2187,227.3658,227.4638,12812.0
2022-09-14 09:50:00,231.97,232.34,231.65,231.99,5186.0,227.405,227.7677,227.0913,227.4246,5186.0
2022-09-14 09:55:00,231.97,232.61,231.8,232.6,20195.0,227.405,228.0324,227.2384,228.0226,20195.0
2022-09-14 10:00:00,232.57,232.64,232.05,232.05,12152.0,227.9932,228.0618,227.4834,227.4834,12152.0
2022-09-14 10:05:00,232.09,232.71,232.07,232.41,31364.0,227.5226,228.1304,227.503,227.8363,31364.0
2022-09-14 10:10:00,232.34,232.74,232.2,232.29,31859.0,227.7677,228.1599,227.6305,227.7187,31859.0
2022-09-14 10:15:00,232.41,232.81,232.03,232.09,52014.0,227.8363,228.2285,227.4638,227.5226,52014.0
2022-09-14 10:20:00,232.19,232.34,231.7,231.74,7017.0,227.6207,227.7677,227.1403,227.1795,7017.0
2022-09-14 10:25:00,231.81,231.81,230.95,230.95,6836.0,227.2482,227.2482,226.4051,226.4051,6836.0
2022-09-14 10:30:00,230.84,231.75,230.84,231.62,8401.0,226.2972,227.1893,226.2972,227.0619,8401.0
2022-09-14 10:35:00,231.71,232.55,231.69,232.4,7604.0,227.1501,227.9736,227.1305,227.8265,7604.0
2022-09-14 10:40:00,232.35,232.88,232.22,232.69,11624.0,227.7775,228.2971,227.6501,228.1108,11624.0
2022-09-14 10:45:00,232.78,232.84,232.51,232.53,9079.0,228.1991,228.2579,227.9344,227.954,9079.0
2022-09-14 10:50:00,232.58,233.26,232.58,233.26,5762.0,228.003,228.6696,228.003,228.6696,5762.0
2022-09-14 10:55:00,233.17,233.17,232.75,232.98,4254.0,228.5814,228.5814,228.1697,228.3951,4254.0
2022-09-14 11:00:00,233.16,233.22,232.73,232.91,11946.0,228.5716,228.6304,228.1501,228.3265,11946.0
2022-09-14 11:05:00,232.88,233.56,232.7,233.54,16096.0,228.2971,228.9637,228.1206,228.9441,16096.0
2022-09-14 11:10:00,233.53,233.68,233.31,233.35,29062.0,228.9343,229.0814,228.7186,228.7579,29062.0
2022-09-14 11:15:00,233.37,233.43,233.07,233.07,8432.0,228.7775,228.8363,228.4834,228.4834,8432.0
2022-09-14 11:20:00,233.12,233.13,232.79,232.94,6587.0,228.5324,228.5422,228.2089,228.3559,6587.0
2022-09-14 11:25:00,232.93,233.05,232.71,232.71,5691.0,228.3461,228.4638,228.1304,228.1304,5691.0
2022-09-14 11:30:00,232.71,232.84,232.54,232.58,3142.0,228.1304,228.2579,227.9638,228.003,3142.0
2022-09-14 11:35:00,232.6,232.9,232.59,232.9,10077.0,228.0226,228.3167,228.0128,228.3167,10077.0
2022-09-14 11:40:00,232.92,233.19,232.87,233.17,19160.0,228.3363,228.601,228.2873,228.5814,19160.0
2022-09-14 11:45:00,233.19,233.37,233.19,233.24,3024.0,228.601,228.7775,228.601,228.65,3024.0
2022-09-14 11:50:00,233.2,233.21,232.86,233.17,4400.0,228.6108,228.6206,228.2775,228.5814,4400.0
2022-09-14 11:55:00,233.17,233.2,232.85,232.85,2593.0,228.5814,228.6108,228.2677,228.2677,2593.0
2022-09-14 12:00:00,232.86,232.93,232.54,232.55,3126.0,228.2775,228.3461,227.9638,227.9736,3126.0
2022-09-14 12:05:00,232.5,232.64,232.4,232.61,5209.0,227.9246,228.0618,227.8265,228.0324,5209.0
2022-09-14 12:10:00,232.56,232.83,232.5,232.83,4059.0,227.9834,228.2481,227.9246,228.2481,4059.0
2022-09-14 12:15:00,232.88,232.93,232.8,232.9,2455.0,228.2971,228.3461,228.2187,228.3167,2455.0
2022-09-14 12:20:00,232.79,233.05,232.73,232.95,5140.0,228.2089,228.4638,228.1501,228.3657,5140.0
2022-09-14 12:25:00,233.03,233.11,232.6,232.69,8508.0,228.4441,228.5226,228.0226,228.1108,8508.0
2022-09-14 12:30:00,232.86,232.89,232.58,232.68,7258.0,228.2775,228.3069,228.003,228.101,7258.0
2022-09-14 12:35:00,232.57,233.13,232.57,232.98,5012.0,227.9932,228.5422,227.9932,228.3951,5012.0
2022-09-14 12:40:00,233.06,233.33,233.06,233.32,1994.0,228.4736,228.7382,228.4736,228.7284,1994.0
2022-09-14 12:45:00,233.18,233.34,233.14,233.31,1684.0,228.5912,228.748,228.552,228.7186,1684.0
2022-09-14 12:50:00,233.28,233.51,233.27,233.43,1974.0,228.6892,228.9147,228.6794,228.8363,1974.0
2022-09-14 12:55:00,233.38,233.38,233.08,233.08,2445.0,228.7873,228.7873,228.4932,228.4932,2445.0
2022-09-14 13:00:00,233.23,233.37,233.07,233.07,6692.0,228.6402,228.7775,228.4834,228.4834,6692.0
2022-09-14 13:05:00,233.03,233.1,232.88,233.04,4188.0,228.4441,228.5128,228.2971,228.454,4188.0
2022-09-14 13:10:00,233.07,233.23,232.97,233.23,7370.0,228.4834,228.6402,228.3853,228.6402,7370.0
2022-09-14 13:15:00,233.21,233.33,233.03,233.04,1908.0,228.6206,228.7382,228.4441,228.454,1908.0
2022-09-14 13:20:00,233.2,233.2,232.91,232.91,3195.0,228.6108,228.6108,228.3265,228.3265,3195.0
2022-09-14 13:25:00,232.93,232.93,232.75,232.87,5037.0,228.3461,228.3461,228.1697,228.2873,5037.0
2022-09-14 13:30:00,232.94,232.94,232.72,232.75,3481.0,228.3559,228.3559,228.1402,228.1697,3481.0
2022-09-14 13:35:00,232.85,232.87,232.49,232.49,12509.0,228.2677,228.2873,227.9148,227.9148,12509.0
2022-09-14 13:40:00,232.53,232.55,232.46,232.53,5642.0,227.954,227.9736,227.8854,227.954,5642.0
2022-09-14 13:45:00,232.55,232.55,231.53,231.68,10334.0,227.9736,227.9736,226.9737,227.1207,10334.0
2022-09-14 13:50:00,231.79,232.05,231.79,231.91,4096.0,227.2286,227.4834,227.2286,227.3462,4096.0
2022-09-14 13:55:00,232.02,232.02,231.53,231.7,11821.0,227.454,227.454,226.9737,227.1403,11821.0
2022-09-14 14:00:00,231.71,231.9,231.33,231.34,14716.0,227.1501,227.3364,226.7776,226.7874,14716.0
2022-09-14 14:05:00,231.34,231.74,231.27,231.44,40280.0,226.7874,227.1795,226.7188,226.8854,40280.0
2022-09-14 14:10:00,231.39,231.51,231.13,231.46,16113.0,226.8364,226.9541,226.5815,226.905,16113.0
2022-09-14 14:15:00,231.41,231.65,231.29,231.65,16206.0,226.856,227.0913,226.7384,227.0913,16206.0
2022-09-14 14:20:00,231.66,231.78,231.58,231.71,17546.0,227.1011,227.2187,227.0227,227.1501,17546.0
2022-09-14 14:25:00,231.57,231.76,231.52,231.69,11287.0,227.0129,227.1991,226.9639,227.1305,11287.0
2022-09-14 14:30:00,231.73,232.08,231.67,232.03,8568.0,227.1697,227.5128,227.1109,227.4638,8568.0
2022-09-14 14:35:00,232.04,232.15,231.92,232.08,12483.0,227.4736,227.5815,227.356,227.5128,12483.0
2022-09-14 14:40:00,232.03,232.23,231.78,231.8,14200.0,227.4638,227.6599,227.2187,227.2384,14200.0
2022-09-14 14:45:00,231.79,231.93,231.54,231.85,16964.0,227.2286,227.3658,226.9835,227.2874,16964.0
2022-09-14 14:50:00,231.88,231.99,231.39,231.49,16745.0,227.3168,227.4246,226.8364,226.9345,16745.0
2022-09-14 14:55:00,231.52,231.73,231.33,231.45,10326.0,226.9639,227.1697,226.7776,226.8952,10326.0
2022-09-14 15:00:00,231.44,231.69,231.28,231.45,12829.0,226.8854,227.1305,226.7286,226.8952,12829.0
2022-09-14 15:05:00,231.59,231.94,231.49,231.94,15251.0,227.0325,227.3756,226.9345,227.3756,15251.0
2022-09-14 15:10:00,231.92,231.92,231.28,231.29,29494.0,227.356,227.356,226.7286,226.7384,29494.0
2022-09-14 15:15:00,231.27,231.29,230.69,230.96,12767.0,226.7188,226.7384,226.1502,226.4149,12767.0
2022-09-14 15:20:00,230.94,231.39,230.84,231.2,21021.0,226.3953,226.8364,226.2972,226.6502,21021.0
2022-09-14 15:25:00,231.12,231.23,230.83,231.15,22079.0,226.5717,226.6796,226.2874,226.6011,22079.0
2022-09-14 15:30:00,231.08,231.25,230.61,231.24,12742.0,226.5325,226.6992,226.0718,226.6894,12742.0
2022-09-14 15:35:00,231.09,231.3,230.96,231.22,9577.0,226.5423,226.7482,226.4149,226.6698,9577.0
2022-09-14 15:40:00,231.22,231.73,231.08,231.71,7602.0,226.6698,227.1697,226.5325,227.1501,7602.0
2022-09-14 15:45:00,231.61,231.96,231.59,231.76,20075.0,227.0521,227.3952,227.0325,227.1991,20075.0
2022-09-14 15:50:00,231.95,232.72,231.94,232.67,30582.0,227.3854,228.1402,227.3756,228.0912,30582.0
2022-09-14 15:55:00,232.72,233.06,232.42,232.89,48383.0,228.1402,228.4736,227.8462,228.3069,48383.0
2022-09-15 09:30:00,231.66,231.89,231.37,231.76,11915.0,227.1011,227.3266,226.8168,227.1991,11915.0
2022-09-15 09:35:00,231.77,231.81,231.42,231.59,2828.0,227.2089,227.2482,226.8658,227.0325,2828.0
2022-09-15 09:40:00,231.71,232.31,231.71,232.2,2805.0,227.1501,227.7383,227.1501,227.6305,2805.0
2022-09-15 09:45:00,232.36,232.63,231.91,232.59,2143.0,227.7873,228.052,227.3462,228.0128,2143.0
2022-09-15 09:50:00,232.74,233.14,232.74,233.07,11735.0,228.1599,228.552,228.1599,228.4834,11735.0
2022-09-15 09:55:00,232.91,233.04,232.7,232.96,15358.0,228.3265,228.454,228.1206,228.3755,15358.0
2022-09-15 10:00:00,233.29,233.57,232.85,232.9,6289.0,228.699,228.9735,228.2677,228.3167,6289.0
2022-09-15 10:05:00,232.9,233.05,232.75,232.79,9382.0,228.3167,228.4638,228.1697,228.2089,9382.0
2022-09-15 10:10:00,232.79,233.08,232.65,233.02,21537.0,228.2089,228.4932,228.0716,228.4343,21537.0
2022-09-15 10:15:00,232.93,233.29,232.9,233.21,19535.0,228.3461,228.699,228.3167,228.6206,19535.0
2022-09-15 10:20:00,232.85,232.86,232.05,232.26,14150.0,228.2677,228.2775,227.4834,227.6893,14150.0
2022-09-15 10:25:00,232.13,232.14,231.54,231.54,944.0,227.5619,227.5717,226.9835,226.9835,944.0
2022-09-15 10:30:00,231.43,231.73,231.22,231.34,6339.0,226.8756,227.1697,226.6698,226.7874,6339.0
2022-09-15 10:35:00,231.32,231.7,231.32,231.62,7294.0,226.7678,227.1403,226.7678,227.0619,7294.0
2022-09-15 10:40:00,231.52,231.71,231.47,231.54,4283.0,226.9639,227.1501,226.9148,226.9835,4283.0
2022-09-15 10:45:00,231.72,231.72,231.1,231.11,31567.0,227.1599,227.1599,226.5521,226.5619,31567.0
2022-09-15 10:50:00,231.0,231.0,230.15,230.3,22964.0,226.4541,226.4541,225.6208,225.7679,22964.0
2022-09-15 10:55:00,230.21,230.21,229.85,230.03,9612.0,225.6796,225.6796,225.3267,225.5032,9612.0
2022-09-15 11:00:00,229.81,230.03,229.63,230.0,5940.0,225.2875,225.5032,225.1111,225.4738,5940.0
2022-09-15 11:05:00,230.06,230.16,229.87,230.05,2730.0,225.5326,225.6306,225.3463,225.5228,2730.0
2022-09-15 11:10:00,229.73,229.82,229.43,229.62,5047.0,225.2091,225.2973,224.915,225.1013,5047.0
2022-09-15 11:15:00,229.62,230.03,229.45,230.0,5326.0,225.1013,225.5032,224.9346,225.4738,5326.0
2022-09-15 11:20:00,230.04,230.67,230.04,230.54,7843.0,225.513,226.1306,225.513,226.0031,7843.0
2022-09-15 11:25:00,230.51,230.68,230.41,230.48,11200.0,225.9737,226.1404,225.8757,225.9443,11200.0
2022-09-15 11:30:00,230.5,230.79,230.5,230.56,10175.0,225.9639,226.2482,225.9639,226.0228,10175.0
2022-09-15 11:35:00,230.55,230.79,230.36,230.54,12644.0,226.013,226.2482,225.8267,226.0031,12644.0
2022-09-15 11:40:00,230.63,230.72,230.46,230.53,17589.0,226.0914,226.1796,225.9247,225.9933,17589.0
2022-09-15 11:45:00,230.52,230.7,230.35,230.37,13432.0,225.9835,226.16,225.8169,225.8365,13432.0
2022-09-15 11:50:00,230.34,230.35,229.89,229.9,4521.0,225.8071,225.8169,225.3659,225.3757,4521.0
2022-09-15 11:55:00,229.87,229.91,229.51,229.89,4759.0,225.3463,225.3855,224.9934,225.3659,4759.0
2022-09-15 12:00:00,229.91,230.09,229.77,229.77,2066.0,225.3855,225.562,225.2483,225.2483,2066.0
2022-09-15 12:05:00,229.74,229.91,229.62,229.62,2113.0,225.2189,225.3855,225.1013,225.1013,2113.0
2022-09-15 12:10:00,229.64,229.7,229.39,229.47,9160.0,225.1209,225.1797,224.8758,224.9542,9160.0
2022-09-15 12:15:00,229.46,229.79,229.46,229.75,15628.0,224.9444,225.2679,224.9444,225.2287,15628.0
2022-09-15 12:20:00,229.76,229.77,229.47,229.77,8910.0,225.2385,225.2483,224.9542,225.2483,8910.0
2022-09-15 12:25:00,229.62,229.84,229.53,229.53,7665.0,225.1013,225.3169,225.013,225.013,7665.0
2022-09-15 12:30:00,229.66,230.1,229.65,230.1,4658.0,225.1405,225.5718,225.1307,225.5718,4658.0
2022-09-15 12:35:00,230.07,230.19,229.99,230.13,3575.0,225.5424,225.66,225.464,225.6012,3575.0
2022-09-15 12:40:00,230.16,230.43,230.16,230.33,4329.0,225.6306,225.8953,225.6306,225.7973,4329.0
2022-09-15 12:45:00,230.25,230.4,230.16,230.39,2255.0,225.7189,225.8659,225.6306,225.8561,2255.0
2022-09-15 12:50:00,230.4,230.49,230.35,230.49,560.0,225.8659,225.9541,225.8169,225.9541,560.0
2022-09-15 12:55:00,230.26,230.62,230.25,230.62,3650.0,225.7287,226.0816,225.7189,226.0816,3650.0
2022-09-15 13:00:00,230.82,231.75,230.82,231.56,35719.0,226.2776,227.1893,226.2776,227.0031,35719.0
2022-09-15 13:05:00,231.53,231.87,231.53,231.65,19894.0,226.9737,227.307,226.9737,227.0913,19894.0
2022-09-15 13:10:00,231.67,231.69,231.48,231.61,21556.0,227.1109,227.1305,226.9247,227.0521,21556.0
2022-09-15 13:15:00,231.64,231.92,231.56,231.83,48334.0,227.0815,227.356,227.0031,227.2678,48334.0
2022-09-15 13:20:00,231.81,231.98,231.71,231.88,19482.0,227.2482,227.4148,227.1501,227.3168,19482.0
2022-09-15 13:25:00,231.85,232.13,231.75,231.85,23870.0,227.2874,227.5619,227.1893,227.2874,23870.0
2022-09-15 13:30:00,231.82,231.85,231.57,231.69,22385.0,227.258,227.2874,227.0129,227.1305,22385.0
2022-09-15 13:35:00,231.68,231.73,231.28,231.39,27979.0,227.1207,227.1697,226.7286,226.8364,27979.0
2022-09-15 13:40:00,231.42,231.49,231.21,231.22,24264.0,226.8658,226.9345,226.66,226.6698,24264.0
2022-09-15 13:45:00,231.23,231.29,230.98,231.07,26248.0,226.6796,226.7384,226.4345,226.5227,26248.0
2022-09-15 13:50:00,231.01,231.06,230.83,230.99,7831.0,226.4639,226.5129,226.2874,226.4443,7831.0
2022-09-15 13:55:00,231.01,231.13,230.92,231.01,3511.0,226.4639,226.5815,226.3757,226.4639,3511.0
2022-09-15 14:00:00,230.9,230.9,230.26,230.28,11477.0,226.3561,226.3561,225.7287,225.7483,11477.0
2022-09-15 14:05:00,230.25,230.4,230.07,230.07,9945.0,225.7189,225.8659,225.5424,225.5424,9945.0
2022-09-15 14:10:00,230.13,230.46,230.13,230.36,17292.0,225.6012,225.9247,225.6012,225.8267,17292.0
2022-09-15 14:15:00,230.34,230.57,230.25,230.43,14024.0,225.8071,226.0326,225.7189,225.8953,14024.0
2022-09-15 14:20:00,230.44,230.44,230.27,230.27,2587.0,225.9051,225.9051,225.7385,225.7385,2587.0
2022-09-15 14:25:00,230.27,230.54,230.21,230.54,9563.0,225.7385,226.0031,225.6796,226.0031,9563.0
2022-09-15 14:30:00,230.53,230.78,230.43,230.46,353841.0,225.9933,226.2384,225.8953,225.9247,353841.0
2022-09-15 14:35:00,230.32,230.69,230.32,230.62,1846.0,225.7875,226.1502,225.7875,226.0816,1846.0
2022-09-15 14:40:00,230.45,230.45,230.28,230.43,1165.0,225.9149,225.9149,225.7483,225.8953,1165.0
2022-09-15 14:45:00,230.36,230.36,229.79,229.82,34012.0,225.8267,225.8267,225.2679,225.2973,34012.0
2022-09-15 14:50:00,229.79,230.06,229.7,230.05,7493.0,225.2679,225.5326,225.1797,225.5228,7493.0
2022-09-15 14:55:00,229.97,229.99,229.78,229.8,15456.0,225.4444,225.464,225.2581,225.2777,15456.0
2022-09-15 15:00:00,229.79,230.01,229.64,229.66,4641.0,225.2679,225.4836,225.1209,225.1405,4641.0
2022-09-15 15:05:00,229.86,229.88,229.54,229.57,9151.0,225.3365,225.3561,225.0228,225.0522,9151.0
2022-09-15 15:10:00,229.54,229.54,228.88,228.9,26583.0,225.0228,225.0228,224.3758,224.3954,26583.0
2022-09-15 15:15:00,229.03,229.09,228.68,228.78,10195.0,224.5229,224.5817,224.1798,224.2778,10195.0
2022-09-15 15:20:00,228.84,228.96,228.64,228.96,12217.0,224.3366,224.4542,224.1405,224.4542,12217.0
2022-09-15 15:25:00,228.98,228.98,228.38,228.53,13454.0,224.4738,224.4738,223.8857,224.0327,13454.0
2022-09-15 15:30:00,228.55,228.92,228.55,228.68,14827.0,224.0523,224.415,224.0523,224.1798,14827.0
2022-09-15 15:35:00,228.68,228.97,228.61,228.96,5317.0,224.1798,224.464,224.1111,224.4542,5317.0
2022-09-15 15:40:00,228.98,229.17,228.75,229.16,10263.0,224.4738,224.6601,224.2484,224.6503,10263.0
2022-09-15 15:45:00,228.96,229.44,228.96,229.18,18057.0,224.4542,224.9248,224.4542,224.6699,18057.0
2022-09-15 15:50:00,229.28,229.91,228.96,229.45,169041.0,224.7679,225.3855,224.4542,224.9346,169041.0
2022-09-15 15:55:00,229.44,229.8,229.41,229.45,157852.0,224.9248,225.2777,224.8954,224.9346,157852.0
2022-09-16 09:30:00,226.72,226.72,225.84,225.89,63599.0,222.2583,222.2583,221.3956,221.4447,63599.0
2022-09-16 09:35:00,225.9,226.32,225.66,226.31,7822.0,221.4545,221.8662,221.2192,221.8564,7822.0
2022-09-16 09:40:00,226.44,226.44,225.47,225.57,5308.0,221.9838,221.9838,221.0329,221.131,5308.0
2022-09-16 09:45:00,225.75,225.95,225.39,225.58,9754.0,221.3074,221.5035,220.9545,221.1408,9754.0
2022-09-16 09:50:00,225.64,225.88,225.33,225.45,8082.0,221.1996,221.4349,220.8957,221.0133,8082.0
2022-09-16 09:55:00,225.41,225.49,224.94,225.1,11242.0,220.9741,221.0525,220.5134,220.6702,11242.0
2022-09-16 10:00:00,225.23,225.64,225.23,225.47,14112.0,220.7976,221.1996,220.7976,221.0329,14112.0
2022-09-16 10:05:00,225.45,226.17,225.45,225.66,5999.0,221.0133,221.7191,221.0133,221.2192,5999.0
2022-09-16 10:10:00,225.84,226.83,225.62,226.43,8869.0,221.3956,222.3662,221.18,221.974,8869.0
2022-09-16 10:15:00,226.48,226.59,226.13,226.15,12547.0,222.023,222.1309,221.6799,221.6995,12547.0
2022-09-16 10:20:00,226.3,226.56,225.92,226.47,53689.0,221.8466,222.1015,221.4741,222.0132,53689.0
2022-09-16 10:25:00,226.52,226.61,226.13,226.13,18162.0,222.0623,222.1505,221.6799,221.6799,18162.0
2022-09-16 10:30:00,226.2,226.99,226.15,226.99,9350.0,221.7486,222.523,221.6995,222.523,9350.0
2022-09-16 10:35:00,227.01,227.38,226.87,226.98,6187.0,222.5426,222.9053,222.4054,222.5132,6187.0
2022-09-16 10:40:00,226.9,227.19,226.55,226.56,5272.0,222.4348,222.7191,222.0917,222.1015,5272.0
2022-09-16 10:45:00,226.54,226.61,226.07,226.07,9373.0,222.0819,222.1505,221.6211,221.6211,9373.0
2022-09-16 10:50:00,226.2,226.61,225.99,226.42,7583.0,221.7486,222.1505,221.5427,221.9642,7583.0
2022-09-16 10:55:00,226.25,226.31,225.79,225.86,14648.0,221.7976,221.8564,221.3466,221.4152,14648.0
2022-09-16 11:00:00,225.87,226.07,225.74,225.9,3393.0,221.4251,221.6211,221.2976,221.4545,3393.0
2022-09-16 11:05:00,225.9,226.16,225.9,225.98,4470.0,221.4545,221.7093,221.4545,221.5329,4470.0
2022-09-16 11:10:00,225.69,226.02,225.68,225.91,5723.0,221.2486,221.5721,221.2388,221.4643,5723.0
2022-09-16 11:15:00,225.77,226.48,225.75,226.48,3734.0,221.327,222.023,221.3074,222.023,3734.0
2022-09-16 11:20:00,226.38,226.38,225.84,225.9,5077.0,221.925,221.925,221.3956,221.4545,5077.0
2022-09-16 11:25:00,225.92,226.01,225.79,225.92,13279.0,221.4741,221.5623,221.3466,221.4741,13279.0
2022-09-16 11:30:00,225.9,226.03,225.85,225.91,2283.0,221.4545,221.5819,221.4054,221.4643,2283.0
2022-09-16 11:35:00,225.98,226.08,225.41,225.46,6774.0,221.5329,221.6309,220.9741,221.0231,6774.0
2022-09-16 11:40:00,225.48,225.83,225.48,225.82,14441.0,221.0427,221.3858,221.0427,221.376,14441.0
2022-09-16 11:45:00,225.64,225.76,225.59,225.74,3323.0,221.1996,221.3172,221.1506,221.2976,3323.0
2022-09-16 11:50:00,225.91,226.26,225.88,226.16,8696.0,221.4643,221.8074,221.4349,221.7093,8696.0
2022-09-16 11:55:00,226.27,226.47,226.07,226.46,4315.0,221.8172,222.0132,221.6211,222.0034,4315.0
2022-09-16 12:00:00,226.39,226.39,226.0,226.08,4730.0,221.9348,221.9348,221.5525,221.6309,4730.0
2022-09-16 12:05:00,226.19,226.27,225.8,225.8,8258.0,221.7388,221.8172,221.3564,221.3564,8258.0
2022-09-16 12:10:00,225.81,225.92,225.71,225.72,9917.0,221.3662,221.4741,221.2682,221.278,9917.0
2022-09-16 12:15:00,225.75,225.75,225.4,225.57,11932.0,221.3074,221.3074,220.9643,221.131,11932.0
2022-09-16 12:20:00,225.49,225.49,225.19,225.26,12210.0,221.0525,221.0525,220.7584,220.8271,12210.0
2022-09-16 12:25:00,225.21,225.33,224.99,225.16,6697.0,220.778,220.8957,220.5624,220.729,6697.0
2022-09-16 12:30:00,225.15,225.4,225.15,225.28,1255.0,220.7192,220.9643,220.7192,220.8467,1255.0
2022-09-16 12:35:00,225.34,225.44,225.24,225.32,4664.0,220.9055,221.0035,220.8074,220.8859,4664.0
2022-09-16 12:40:00,225.38,225.75,225.38,225.75,1406.0,220.9447,221.3074,220.9447,221.3074,1406.0
2022-09-16 12:45:00,225.63,225.76,225.55,225.73,6261.0,221.1898,221.3172,221.1113,221.2878,6261.0
2022-09-16 12:50:00,225.75,226.01,225.75,225.77,4398.0,221.3074,221.5623,221.3074,221.327,4398.0
2022-09-16 12:55:00,225.75,225.9,225.67,225.9,6056.0,221.3074,221.4545,221.229,221.4545,6056.0
2022-09-16 13:00:00,226.03,226.04,225.68,225.69,10362.0,221.5819,221.5917,221.2388,221.2486,10362.0
2022-09-16 13:05:00,225.67,225.68,225.37,225.43,2227.0,221.229,221.2388,220.9349,220.9937,2227.0
2022-09-16 13:10:00,225.58,225.66,225.47,225.49,1488.0,221.1408,221.2192,221.0329,221.0525,1488.0
2022-09-16 13:15:00,225.48,225.58,225.42,225.55,5260.0,221.0427,221.1408,220.9839,221.1113,5260.0
2022-09-16 13:20:00,225.5,225.64,225.42,225.49,11704.0,221.0623,221.1996,220.9839,221.0525,11704.0
2022-09-16 13:25:00,225.6,225.61,225.45,225.58,10552.0,221.1604,221.1702,221.0133,221.1408,10552.0
2022-09-16 13:30:00,225.56,225.97,225.5,225.55,4817.0,221.1212,221.5231,221.0623,221.1113,4817.0
2022-09-16 13:35:00,225.57,226.14,225.57,225.94,12735.0,221.131,221.6897,221.131,221.4937,12735.0
2022-09-16 13:40:00,226.0,226.04,225.75,225.77,10739.0,221.5525,221.5917,221.3074,221.327,10739.0
2022-09-16 13:45:00,225.72,225.77,225.46,225.47,8090.0,221.278,221.327,221.0231,221.0329,8090.0
2022-09-16 13:50:00,225.39,225.46,225.28,225.31,7815.0,220.9545,221.0231,220.8467,220.8761,7815.0
2022-09-16 13:55:00,225.31,225.55,225.31,225.45,2510.0,220.8761,221.1113,220.8761,221.0133,2510.0
2022-09-16 14:00:00,225.49,225.69,225.43,225.66,17622.0,221.0525,221.2486,220.9937,221.2192,17622.0
2022-09-16 14:05:00,225.7,225.74,225.48,225.7,13998.0,221.2584,221.2976,221.0427,221.2584,13998.0
2022-09-16 14:10:00,225.68,225.77,225.47,225.6,5074.0,221.2388,221.327,221.0329,221.1604,5074.0
2022-09-16 14:15:00,225.61,225.77,225.43,225.5,4704.0,221.1702,221.327,220.9937,221.0623,4704.0
2022-09-16 14:20:00,225.5,225.74,225.47,225.73,40801.0,221.0623,221.2976,221.0329,221.2878,40801.0
2022-09-16 14:25:00,225.91,226.6,225.88,226.39,20639.0,221.4643,222.1407,221.4349,221.9348,20639.0
2022-09-16 14:30:00,226.36,226.53,226.1,226.53,18235.0,221.9054,222.0721,221.6505,222.0721,18235.0
2022-09-16 14:35:00,226.62,226.62,226.2,226.26,3564.0,222.1603,222.1603,221.7486,221.8074,3564.0
2022-09-16 14:40:00,226.33,226.44,226.08,226.3,10316.0,221.876,221.9838,221.6309,221.8466,10316.0
2022-09-16 14:45:00,226.41,226.92,226.26,226.78,13820.0,221.9544,222.4544,221.8074,222.3171,13820.0
2022-09-16 14:50:00,226.59,226.95,226.56,226.93,10066.0,222.1309,222.4838,222.1015,222.4642,10066.0
2022-09-16 14:55:00,226.97,227.0,226.69,226.8,25404.0,222.5034,222.5328,222.2289,222.3367,25404.0
2022-09-16 15:00:00,226.87,227.28,226.82,227.22,6936.0,222.4054,222.8073,222.3564,222.7485,6936.0
2022-09-16 15:05:00,227.26,227.66,227.26,227.49,13687.0,222.7877,223.1798,222.7877,223.0132,13687.0
2022-09-16 15:10:00,227.45,227.45,226.86,226.95,5367.0,222.974,222.974,222.3956,222.4838,5367.0
2022-09-16 15:15:00,226.9,227.19,226.78,226.81,9693.0,222.4348,222.7191,222.3171,222.3466,9693.0
2022-09-16 15:20:00,227.05,227.62,227.05,227.23,8062.0,222.5818,223.1406,222.5818,222.7583,8062.0
2022-09-16 15:25:00,227.19,227.25,226.8,226.9,5407.0,222.7191,222.7779,222.3367,222.4348,5407.0
2022-09-16 15:30:00,226.78,227.1,226.49,226.7,16324.0,222.3171,222.6308,222.0329,222.2387,16324.0
2022-09-16 15:35:00,226.7,227.23,226.6,227.22,43831.0,222.2387,222.7583,222.1407,222.7485,43831.0
2022-09-16 15:40:00,227.31,227.45,227.07,227.34,33024.0,222.8367,222.974,222.6014,222.8661,33024.0
2022-09-16 15:45:00,227.43,227.43,226.84,227.3,66699.0,222.9544,222.9544,222.376,222.8269,66699.0
2022-09-16 15:50:00,227.24,227.67,227.18,227.48,18567.0,222.7681,223.1896,222.7093,223.0034,18567.0
2022-09-16 15:55:00,227.33,227.78,227.3,227.32,203190.0,222.8563,223.2975,222.8269,222.8465,203190.0
2022-09-19 09:30:00,225.39,226.29,225.3,226.28,50162.0,220.9545,221.8368,220.8663,221.827,50162.0
2022-09-19 09:35:00,226.26,226.27,226.05,226.27,4960.0,221.8074,221.8172,221.6015,221.8172,4960.0
2022-09-19 09:40:00,226.31,226.91,226.23,226.75,10817.0,221.8564,222.4446,221.778,222.2877,10817.0
2022-09-19 09:45:00,226.78,227.09,226.7,226.73,13627.0,222.3171,222.621,222.2387,222.2681,13627.0
2022-09-19 09:50:00,226.74,227.42,226.74,227.2,9012.0,222.2779,222.9445,222.2779,222.7289,9012.0
2022-09-19 09:55:00,227.14,227.27,226.91,227.08,25460.0,222.6701,222.7975,222.4446,222.6112,25460.0
2022-09-19 10:00:00,226.86,226.89,226.5,226.71,22623.0,222.3956,222.425,222.0427,222.2485,22623.0
2022-09-19 10:05:00,226.66,226.99,226.47,226.65,2826.0,222.1995,222.523,222.0132,222.1897,2826.0
2022-09-19 10:10:00,226.71,227.46,226.66,227.45,92645.0,222.2485,222.9838,222.1995,222.974,92645.0
2022-09-19 10:15:00,227.11,227.4,226.8,226.85,14363.0,222.6406,222.9249,222.3367,222.3858,14363.0
2022-09-19 10:20:00,226.81,226.87,226.49,226.87,22189.0,222.3466,222.4054,222.0329,222.4054,22189.0
2022-09-19 10:25:00,227.02,227.33,226.95,227.26,7251.0,222.5524,222.8563,222.4838,222.7877,7251.0
2022-09-19 10:30:00,227.16,227.41,226.97,227.2,9843.0,222.6897,222.9347,222.5034,222.7289,9843.0
2022-09-19 10:35:00,227.42,227.78,227.42,227.71,1924.0,222.9445,223.2975,222.9445,223.2288,1924.0
2022-09-19 10:40:00,227.77,228.17,227.77,228.09,2764.0,223.2877,223.6798,223.2877,223.6014,2764.0
2022-09-19 10:45:00,228.24,228.3,227.94,227.98,6732.0,223.7484,223.8072,223.4543,223.4935,6732.0
2022-09-19 10:50:00,227.96,228.01,227.72,227.73,7159.0,223.4739,223.5229,223.2386,223.2484,7159.0
2022-09-19 10:55:00,227.8,227.8,227.56,227.67,21806.0,223.3171,223.3171,223.0818,223.1896,21806.0
2022-09-19 11:00:00,227.8,228.05,227.59,227.85,14973.0,223.3171,223.5622,223.1112,223.3661,14973.0
2022-09-19 11:05:00,227.92,228.11,227.92,227.95,3715.0,223.4347,223.621,223.4347,223.4641,3715.0
2022-09-19 11:10:00,227.98,228.09,227.76,227.86,4370.0,223.4935,223.6014,223.2779,223.3759,4370.0
2022-09-19 11:15:00,227.83,228.4,227.82,227.91,6349.0,223.3465,223.9053,223.3367,223.4249,6349.0
2022-09-19 11:20:00,227.94,227.94,227.44,227.5,7459.0,223.4543,223.4543,222.9642,223.023,7459.0
2022-09-19 11:25:00,227.51,227.53,227.19,227.19,3864.0,223.0328,223.0524,222.7191,222.7191,3864.0
2022-09-19 11:30:00,227.14,227.14,226.91,227.03,17141.0,222.6701,222.6701,222.4446,222.5622,17141.0
2022-09-19 11:35:00,226.81,226.84,226.56,226.75,3873.0,222.3466,222.376,222.1015,222.2877,3873.0
2022-09-19 11:40:00,226.69,226.85,226.6,226.81,11164.0,222.2289,222.3858,222.1407,222.3466,11164.0
2022-09-19 11:45:00,226.86,227.12,226.86,227.05,11789.0,222.3956,222.6505,222.3956,222.5818,11789.0
2022-09-19 11:50:00,227.04,227.09,226.87,226.87,4797.0,222.572,222.621,222.4054,222.4054,4797.0
2022-09-19 11:55:00,227.12,227.12,226.66,226.77,12823.0,222.6505,222.6505,222.1995,222.3073,12823.0
2022-09-19 12:00:00,226.74,226.99,226.63,226.63,7280.0,222.2779,222.523,222.1701,222.1701,7280.0
2022-09-19 12:05:00,226.73,226.95,226.26,226.84,17681.0,222.2681,222.4838,221.8074,222.376,17681.0
2022-09-19 12:10:00,226.86,227.01,226.79,226.84,9146.0,222.3956,222.5426,222.3269,222.376,9146.0
2022-09-19 12:15:00,226.76,227.09,226.68,226.93,11985.0,222.2975,222.621,222.2191,222.4642,11985.0
2022-09-19 12:20:00,226.87,226.98,226.75,226.92,13379.0,222.4054,222.5132,222.2877,222.4544,13379.0
2022-09-19 12:25:00,226.92,226.92,226.58,226.77,12999.0,222.4544,222.4544,222.1211,222.3073,12999.0
2022-09-19 12:30:00,226.73,227.02,226.71,226.99,7801.0,222.2681,222.5524,222.2485,222.523,7801.0
2022-09-19 12:35:00,227.03,227.52,227.01,227.47,27110.0,222.5622,223.0426,222.5426,222.9936,27110.0
2022-09-19 12:40:00,227.43,227.55,227.24,227.55,6416.0,222.9544,223.072,222.7681,223.072,6416.0
2022-09-19 12:45:00,227.56,227.58,227.44,227.45,5882.0,223.0818,223.1014,222.9642,222.974,5882.0
2022-09-19 12:50:00,227.47,227.79,227.47,227.78,4851.0,222.9936,223.3073,222.9936,223.2975,4851.0
2022-09-19 12:55:00,227.79,227.88,227.69,227.72,4812.0,223.3073,223.3955,223.2092,223.2386,4812.0
2022-09-19 13:00:00,227.76,227.79,227.66,227.72,14485.0,223.2779,223.3073,223.1798,223.2386,14485.0
2022-09-19 13:05:00,227.61,227.77,227.49,227.65,3353.0,223.1308,223.2877,223.0132,223.17,3353.0
2022-09-19 13:10:00,227.58,227.58,227.24,227.36,1907.0,223.1014,223.1014,222.7681,222.8857,1907.0
2022-09-19 13:15:00,227.26,227.32,227.18,227.31,5065.0,222.7877,222.8465,222.7093,222.8367,5065.0
2022-09-19 13:20:00,227.39,227.51,227.34,227.51,19097.0,222.9151,223.0328,222.8661,223.0328,19097.0
2022-09-19 13:25:00,227.56,227.75,227.56,227.74,11073.0,223.0818,223.2681,223.0818,223.2583,11073.0
2022-09-19 13:30:00,227.73,227.74,227.27,227.27,10654.0,223.2484,223.2583,222.7975,222.7975,10654.0
2022-09-19 13:35:00,227.28,227.37,227.04,227.3,9837.0,222.8073,222.8955,222.572,222.8269,9837.0
2022-09-19 13:40:00,227.28,227.44,227.26,227.3,2577.0,222.8073,222.9642,222.7877,222.8269,2577.0
2022-09-19 13:45:00,227.42,227.7,227.41,227.49,15640.0,222.9445,223.219,222.9347,223.0132,15640.0
2022-09-19 13:50:00,227.54,227.57,227.29,227.44,25738.0,223.0622,223.0916,222.8171,222.9642,25738.0
2022-09-19 13:55:00,227.42,227.56,227.25,227.35,4033.0,222.9445,223.0818,222.7779,222.8759,4033.0
2022-09-19 14:00:00,227.35,227.4,227.2,227.23,10892.0,222.8759,222.9249,222.7289,222.7583,10892.0
2022-09-19 14:05:00,227.18,227.41,227.11,227.35,8641.0,222.7093,222.9347,222.6406,222.8759,8641.0
2022-09-19 14:10:00,227.37,227.37,227.11,227.11,3057.0,222.8955,222.8955,222.6406,222.6406,3057.0
2022-09-19 14:15:00,227.2,227.5,227.19,227.25,21479.0,222.7289,223.023,222.7191,222.7779,21479.0
2022-09-19 14:20:00,227.29,227.39,226.94,226.95,12427.0,222.8171,222.9151,222.474,222.4838,12427.0
2022-09-19 14:25:00,226.95,227.27,226.95,227.25,78204.0,222.4838,222.7975,222.4838,222.7779,78204.0
2022-09-19 14:30:00,227.31,227.52,227.3,227.47,127408.0,222.8367,223.0426,222.8269,222.9936,127408.0
2022-09-19 14:35:00,227.49,227.74,227.4,227.67,9525.0,223.0132,223.2583,222.9249,223.1896,9525.0
2022-09-19 14:40:00,227.65,227.65,227.39,227.39,18234.0,223.17,223.17,222.9151,222.9151,18234.0
2022-09-19 14:45:00,227.42,227.45,227.23,227.29,16247.0,222.9445,222.974,222.7583,222.8171,16247.0
2022-09-19 14:50:00,227.3,227.66,227.3,227.56,18833.0,222.8269,223.1798,222.8269,223.0818,18833.0
2022-09-19 14:55:00,227.57,227.78,227.56,227.73,6836.0,223.0916,223.2975,223.0818,223.2484,6836.0
2022-09-19 15:00:00,227.76,228.48,227.76,228.41,37031.0,223.2779,223.9837,223.2779,223.9151,37031.0
2022-09-19 15:05:00,228.39,228.48,228.33,228.41,77522.0,223.8955,223.9837,223.8366,223.9151,77522.0
2022-09-19 15:10:00,228.42,229.0,228.32,228.87,32832.0,223.9249,224.4935,223.8268,224.366,32832.0
2022-09-19 15:15:00,228.86,228.95,228.69,228.73,22327.0,224.3562,224.4444,224.1896,224.2288,22327.0
2022-09-19 15:20:00,228.72,228.96,228.58,228.96,23773.0,224.219,224.4542,224.0817,224.4542,23773.0
2022-09-19 15:25:00,228.93,229.24,228.87,229.02,11265.0,224.4248,224.7287,224.366,224.5131,11265.0
2022-09-19 15:30:00,229.16,229.29,229.03,229.21,8878.0,224.6503,224.7777,224.5229,224.6993,8878.0
2022-09-19 15:35:00,229.13,229.36,229.1,229.23,39026.0,224.6209,224.8464,224.5915,224.7189,39026.0
2022-09-19 15:40:00,229.18,229.31,229.06,229.14,14180.0,224.6699,224.7974,224.5523,224.6307,14180.0
2022-09-19 15:45:00,229.11,229.28,228.91,229.0,14098.0,224.6013,224.7679,224.4052,224.4935,14098.0
2022-09-19 15:50:00,229.06,229.16,228.63,229.13,20683.0,224.5523,224.6503,224.1307,224.6209,20683.0
2022-09-19 15:55:00,229.17,229.31,228.98,229.27,182870.0,224.6601,224.7974,224.4738,224.7581,182870.0
2022-09-20 09:30:00,227.26,227.6,227.15,227.6,20127.0,222.7877,223.121,222.6799,223.121,20127.0
2022-09-20 09:35:00,227.43,227.43,226.72,226.9,10429.0,222.9544,222.9544,222.2583,222.4348,10429.0
2022-09-20 09:40:00,226.94,226.97,226.44,226.6,8135.0,222.474,222.5034,221.9838,222.1407,8135.0
2022-09-20 09:45:00,226.65,227.1,226.64,226.89,12294.0,222.1897,222.6308,222.1799,222.425,12294.0
2022-09-20 09:50:00,226.86,227.0,226.54,226.77,14475.0,222.3956,222.5328,222.0819,222.3073,14475.0
2022-09-20 09:55:00,226.99,227.19,226.85,226.89,6579.0,222.523,222.7191,222.3858,222.425,6579.0
2022-09-20 10:00:00,226.92,227.16,226.69,227.16,35459.0,222.4544,222.6897,222.2289,222.6897,35459.0
2022-09-20 10:05:00,226.95,227.34,226.95,227.24,6789.0,222.4838,222.8661,222.4838,222.7681,6789.0
2022-09-20 10:10:00,227.36,227.36,226.52,226.68,9422.0,222.8857,222.8857,222.0623,222.2191,9422.0
2022-09-20 10:15:00,226.71,226.98,226.5,226.94,8220.0,222.2485,222.5132,222.0427,222.474,8220.0
2022-09-20 10:20:00,226.76,227.09,226.76,226.8,8532.0,222.2975,222.621,222.2975,222.3367,8532.0
2022-09-20 10:25:00,226.79,227.23,226.69,227.05,13973.0,222.3269,222.7583,222.2289,222.5818,13973.0
2022-09-20 10:30:00,227.05,227.05,226.81,226.89,4408.0,222.5818,222.5818,222.3466,222.425,4408.0
2022-09-20 10:35:00,226.87,226.93,226.31,226.57,3586.0,222.4054,222.4642,221.8564,222.1113,3586.0
2022-09-20 10:40:00,226.73,227.15,226.71,227.09,9022.0,222.2681,222.6799,222.2485,222.621,9022.0
2022-09-20 10:45:00,226.94,227.18,226.92,227.18,11882.0,222.474,222.7093,222.4544,222.7093,11882.0
2022-09-20 10:50:00,227.21,227.67,227.21,227.5,20579.0,222.7387,223.1896,222.7387,223.023,20579.0
2022-09-20 10:55:00,227.4,227.57,227.4,227.56,10535.0,222.9249,223.0916,222.9249,223.0818,10535.0
2022-09-20 11:00:00,227.52,227.73,227.44,227.53,1459.0,223.0426,223.2484,222.9642,223.0524,1459.0
2022-09-20 11:05:00,227.53,228.01,227.4,228.01,4583.0,223.0524,223.5229,222.9249,223.5229,4583.0
2022-09-20 11:10:00,227.93,228.07,227.84,227.85,2293.0,223.4445,223.5818,223.3563,223.3661,2293.0
2022-09-20 11:15:00,227.9,227.9,227.56,227.79,6450.0,223.4151,223.4151,223.0818,223.3073,6450.0
2022-09-20 11:20:00,227.72,227.93,227.66,227.8,5726.0,223.2386,223.4445,223.1798,223.3171,5726.0
2022-09-20 11:25:00,227.78,228.0,227.74,227.95,6165.0,223.2975,223.5131,223.2583,223.4641,6165.0
2022-09-20 11:30:00,228.01,228.01,227.72,227.85,11883.0,223.5229,223.5229,223.2386,223.3661,11883.0
2022-09-20 11:35:00,227.84,227.84,227.54,227.7,8966.0,223.3563,223.3563,223.0622,223.219,8966.0
2022-09-20 11:40:00,227.65,227.77,227.5,227.66,9161.0,223.17,223.2877,223.023,223.1798,9161.0
2022-09-20 11:45:00,227.74,227.97,227.63,227.79,4090.0,223.2583,223.4837,223.1504,223.3073,4090.0
2022-09-20 11:50:00,227.81,228.4,227.73,228.36,13805.0,223.3269,223.9053,223.2484,223.8661,13805.0
2022-09-20 11:55:00,228.44,228.62,228.39,228.54,7923.0,223.9445,224.1209,223.8955,224.0425,7923.0
2022-09-20 12:00:00,228.64,228.68,228.53,228.64,4699.0,224.1405,224.1798,224.0327,224.1405,4699.0
2022-09-20 12:05:00,228.63,228.69,228.4,228.49,20976.0,224.1307,224.1896,223.9053,223.9935,20976.0
2022-09-20 12:10:00,228.44,228.5,228.22,228.44,12038.0,223.9445,224.0033,223.7288,223.9445,12038.0
2022-09-20 12:15:00,228.41,228.5,228.14,228.19,2232.0,223.9151,224.0033,223.6504,223.6994,2232.0
2022-09-20 12:20:00,228.31,228.34,228.22,228.22,4325.0,223.817,223.8464,223.7288,223.7288,4325.0
2022-09-20 12:25:00,228.21,228.22,227.74,227.74,8038.0,223.719,223.7288,223.2583,223.2583,8038.0
2022-09-20 12:30:00,227.77,227.79,227.35,227.49,4670.0,223.2877,223.3073,222.8759,223.0132,4670.0
2022-09-20 12:35:00,227.47,227.48,227.29,227.43,3394.0,222.9936,223.0034,222.8171,222.9544,3394.0
2022-09-20 12:40:00,227.31,227.49,227.3,227.37,8638.0,222.8367,223.0132,222.8269,222.8955,8638.0
2022-09-20 12:45:00,227.37,227.44,227.27,227.34,3505.0,222.8955,222.9642,222.7975,222.8661,3505.0
2022-09-20 12:50:00,227.36,227.53,227.31,227.52,4952.0,222.8857,223.0524,222.8367,223.0426,4952.0
2022-09-20 12:55:00,227.53,227.58,227.39,227.39,8700.0,223.0524,223.1014,222.9151,222.9151,8700.0
2022-09-20 13:00:00,227.42,227.48,227.2,227.2,5356.0,222.9445,223.0034,222.7289,222.7289,5356.0
2022-09-20 13:05:00,227.18,227.27,227.01,227.14,4433.0,222.7093,222.7975,222.5426,222.6701,4433.0
2022-09-20 13:10:00,227.16,227.17,226.89,226.95,13221.0,222.6897,222.6995,222.425,222.4838,13221.0
2022-09-20 13:15:00,226.9,226.9,226.65,226.84,9326.0,222.4348,222.4348,222.1897,222.376,9326.0
2022-09-20 13:20:00,226.76,226.89,226.68,226.87,2710.0,222.2975,222.425,222.2191,222.4054,2710.0
2022-09-20 13:25:00,226.82,226.83,226.35,226.35,23253.0,222.3564,222.3662,221.8956,221.8956,23253.0
2022-09-20 13:30:00,226.24,226.24,225.92,225.96,9023.0,221.7878,221.7878,221.4741,221.5133,9023.0
2022-09-20 13:35:00,225.97,226.08,225.97,226.08,7381.0,221.5231,221.6309,221.5231,221.6309,7381.0
2022-09-20 13:40:00,226.02,226.32,225.99,226.32,10223.0,221.5721,221.8662,221.5427,221.8662,10223.0
2022-09-20 13:45:00,226.31,226.31,225.9,225.9,1909.0,221.8564,221.8564,221.4545,221.4545,1909.0
2022-09-20 13:50:00,225.94,225.95,225.64,225.84,20414.0,221.4937,221.5035,221.1996,221.3956,20414.0
2022-09-20 13:55:00,225.75,225.75,225.38,225.5,8021.0,221.3074,221.3074,220.9447,221.0623,8021.0
2022-09-20 14:00:00,225.57,225.9,225.57,225.78,15923.0,221.131,221.4545,221.131,221.3368,15923.0
2022-09-20 14:05:00,225.76,226.0,225.76,226.0,42399.0,221.3172,221.5525,221.3172,221.5525,42399.0
2022-09-20 14:10:00,225.97,226.02,225.81,225.97,7081.0,221.5231,221.5721,221.3662,221.5231,7081.0
2022-09-20 14:15:00,225.95,226.17,225.71,226.17,6808.0,221.5035,221.7191,221.2682,221.7191,6808.0
2022-09-20 14:20:00,226.19,226.54,226.13,226.43,38386.0,221.7388,222.0819,221.6799,221.974,38386.0
2022-09-20 14:25:00,226.34,226.4,226.22,226.4,5147.0,221.8858,221.9446,221.7682,221.9446,5147.0
2022-09-20 14:30:00,226.24,226.24,225.84,225.84,4631.0,221.7878,221.7878,221.3956,221.3956,4631.0
2022-09-20 14:35:00,225.87,226.06,225.81,225.86,10236.0,221.4251,221.6113,221.3662,221.4152,10236.0
2022-09-20 14:40:00,225.93,226.06,225.62,226.01,34632.0,221.4839,221.6113,221.18,221.5623,34632.0
2022-09-20 14:45:00,225.97,226.91,225.94,226.71,40096.0,221.5231,222.4446,221.4937,222.2485,40096.0
2022-09-20 14:50:00,226.7,226.8,226.44,226.48,10059.0,222.2387,222.3367,221.9838,222.023,10059.0
2022-09-20 14:55:00,226.46,226.94,226.46,226.72,7185.0,222.0034,222.474,222.0034,222.2583,7185.0
2022-09-20 15:00:00,226.66,227.24,226.66,226.83,28322.0,222.1995,222.7681,222.1995,222.3662,28322.0
2022-09-20 15:05:00,226.84,226.86,226.5,226.57,9437.0,222.376,222.3956,222.0427,222.1113,9437.0
2022-09-20 15:10:00,226.59,226.94,226.52,226.94,6884.0,222.1309,222.474,222.0623,222.474,6884.0
2022-09-20 15:15:00,226.86,227.11,226.81,227.1,10740.0,222.3956,222.6406,222.3466,222.6308,10740.0
2022-09-20 15:20:00,227.06,227.34,227.03,227.29,12285.0,222.5916,222.8661,222.5622,222.8171,12285.0
2022-09-20 15:25:00,227.29,227.47,227.26,227.38,22037.0,222.8171,222.9936,222.7877,222.9053,22037.0
2022-09-20 15:30:00,227.19,227.4,226.84,227.4,9208.0,222.7191,222.9249,222.376,222.9249,9208.0
2022-09-20 15:35:00,227.37,227.86,227.28,227.79,17180.0,222.8955,223.3759,222.8073,223.3073,17180.0
2022-09-20 15:40:00,227.8,227.82,227.51,227.8,9770.0,223.3171,223.3367,223.0328,223.3171,9770.0
2022-09-20 15:45:00,227.88,227.97,227.57,227.64,9163.0,223.3955,223.4837,223.0916,223.1602,9163.0
2022-09-20 15:50:00,227.59,227.67,227.06,227.43,65316.0,223.1112,223.1896,222.5916,222.9544,65316.0
2022-09-20 15:55:00,227.35,227.35,226.92,227.16,40305.0,222.8759,222.8759,222.4544,222.6897,40305.0
2022-09-21 09:30:00,228.22,228.56,227.92,228.01,67976.0,223.7288,224.0621,223.4347,223.5229,67976.0
2022-09-21 09:35:00,228.01,228.22,227.88,228.16,14687.0,223.5229,223.7288,223.3955,223.67,14687.0
2022-09-21 09:40:00,228.16,228.42,227.93,227.94,50342.0,223.67,223.9249,223.4445,223.4543,50342.0
2022-09-21 09:45:00,228.01,228.77,228.0,228.73,8214.0,223.5229,224.268,223.5131,224.2288,8214.0
2022-09-21 09:50:00,228.65,228.75,228.4,228.47,4516.0,224.1503,224.2484,223.9053,223.9739,4516.0
2022-09-21 09:55:00,228.49,228.49,228.15,228.33,95574.0,223.9935,223.9935,223.6602,223.8366,95574.0
2022-09-21 10:00:00,228.3,228.56,228.27,228.41,5578.0,223.8072,224.0621,223.7778,223.9151,5578.0
2022-09-21 10:05:00,228.2,228.57,228.07,228.53,3862.0,223.7092,224.0719,223.5818,224.0327,3862.0
2022-09-21 10:10:00,228.54,228.63,228.38,228.49,11976.0,224.0425,224.1307,223.8857,223.9935,11976.0
2022-09-21 10:15:00,228.42,228.43,228.25,228.29,4570.0,223.9249,223.9347,223.7582,223.7974,4570.0
2022-09-21 10:20:00,228.31,228.58,228.21,228.58,8983.0,223.817,224.0817,223.719,224.0817,8983.0
2022-09-21 10:25:00,228.54,228.95,228.38,228.89,11381.0,224.0425,224.4444,223.8857,224.3856,11381.0
2022-09-21 10:30:00,228.91,228.91,228.41,228.44,13565.0,224.4052,224.4052,223.9151,223.9445,13565.0
2022-09-21 10:35:00,228.41,228.44,228.19,228.23,17713.0,223.9151,223.9445,223.6994,223.7386,17713.0
2022-09-21 10:40:00,228.25,228.38,228.12,228.15,43515.0,223.7582,223.8857,223.6308,223.6602,43515.0
2022-09-21 10:45:00,228.21,228.31,227.93,228.13,21964.0,223.719,223.817,223.4445,223.6406,21964.0
2022-09-21 10:50:00,228.24,228.35,228.09,228.15,6981.0,223.7484,223.8562,223.6014,223.6602,6981.0
2022-09-21 10:55:00,228.14,228.15,228.03,228.15,15631.0,223.6504,223.6602,223.5425,223.6602,15631.0
2022-09-21 11:00:00,228.17,228.28,227.82,227.99,93719.0,223.6798,223.7876,223.3367,223.5033,93719.0
2022-09-21 11:05:00,227.93,228.05,227.79,227.88,5633.0,223.4445,223.5622,223.3073,223.3955,5633.0
2022-09-21 11:10:00,227.98,228.19,227.97,228.19,8351.0,223.4935,223.6994,223.4837,223.6994,8351.0
2022-09-21 11:15:00,228.21,228.21,228.0,228.07,4262.0,223.719,223.719,223.5131,223.5818,4262.0
2022-09-21 11:20:00,228.0,228.1,227.94,228.03,5520.0,223.5131,223.6112,223.4543,223.5425,5520.0
2022-09-21 11:25:00,228.06,228.13,227.97,228.11,3065.0,223.572,223.6406,223.4837,223.621,3065.0
2022-09-21 11:30:00,228.17,228.3,228.13,228.27,3359.0,223.6798,223.8072,223.6406,223.7778,3359.0
2022-09-21 11:35:00,228.25,228.32,228.23,228.28,3880.0,223.7582,223.8268,223.7386,223.7876,3880.0
2022-09-21 11:40:00,228.29,228.42,228.24,228.34,1600.0,223.7974,223.9249,223.7484,223.8464,1600.0
2022-09-21 11:45:00,228.36,228.37,228.14,228.14,7031.0,223.8661,223.8759,223.6504,223.6504,7031.0
2022-09-21 11:50:00,228.13,228.27,228.09,228.17,4213.0,223.6406,223.7778,223.6014,223.6798,4213.0
2022-09-21 11:55:00,228.19,228.26,228.09,228.26,4360.0,223.6994,223.768,223.6014,223.768,4360.0
2022-09-21 12:00:00,228.16,228.2,228.1,228.16,1793.0,223.67,223.7092,223.6112,223.67,1793.0
2022-09-21 12:05:00,228.16,228.38,228.13,228.38,2441.0,223.67,223.8857,223.6406,223.8857,2441.0
2022-09-21 12:10:00,228.39,228.51,228.38,228.47,645.0,223.8955,224.0131,223.8857,223.9739,645.0
2022-09-21 12:15:00,228.48,228.54,228.42,228.54,6762.0,223.9837,224.0425,223.9249,224.0425,6762.0
2022-09-21 12:20:00,228.51,228.51,228.41,228.47,3476.0,224.0131,224.0131,223.9151,223.9739,3476.0
2022-09-21 12:25:00,228.48,228.67,228.45,228.67,3285.0,223.9837,224.1699,223.9543,224.1699,3285.0
2022-09-21 12:30:00,228.66,228.82,228.63,228.82,3441.0,224.1601,224.317,224.1307,224.317,3441.0
2022-09-21 12:35:00,228.89,228.89,228.68,228.69,1614.0,224.3856,224.3856,224.1798,224.1896,1614.0
2022-09-21 12:40:00,228.68,228.69,228.65,228.66,932.0,224.1798,224.1896,224.1503,224.1601,932.0
2022-09-21 12:45:00,228.65,228.73,228.59,228.72,3656.0,224.1503,224.2288,224.0915,224.219,3656.0
2022-09-21 12:50:00,228.68,228.69,228.49,228.49,705.0,224.1798,224.1896,223.9935,223.9935,705.0
2022-09-21 12:55:00,228.46,228.46,228.41,228.41,2333.0,223.9641,223.9641,223.9151,223.9151,2333.0
2022-09-21 13:00:00,228.39,228.4,228.32,228.4,3791.0,223.8955,223.9053,223.8268,223.9053,3791.0
2022-09-21 13:05:00,228.35,228.41,228.27,228.28,3387.0,223.8562,223.9151,223.7778,223.7876,3387.0
2022-09-21 13:10:00,228.41,228.41,228.31,228.31,628.0,223.9151,223.9151,223.817,223.817,628.0
2022-09-21 13:15:00,228.18,228.2,228.06,228.14,8214.0,223.6896,223.7092,223.572,223.6504,8214.0
2022-09-21 13:20:00,228.17,228.18,228.06,228.13,2608.0,223.6798,223.6896,223.572,223.6406,2608.0
2022-09-21 13:25:00,228.1,228.3,228.04,228.25,6406.0,223.6112,223.8072,223.5523,223.7582,6406.0
2022-09-21 13:30:00,228.3,228.49,228.3,228.49,6079.0,223.8072,223.9935,223.8072,223.9935,6079.0
2022-09-21 13:35:00,228.51,228.59,228.45,228.57,4240.0,224.0131,224.0915,223.9543,224.0719,4240.0
2022-09-21 13:40:00,228.59,228.76,228.59,228.76,6532.0,224.0915,224.2582,224.0915,224.2582,6532.0
2022-09-21 13:45:00,228.78,228.88,228.59,228.76,6977.0,224.2778,224.3758,224.0915,224.2582,6977.0
2022-09-21 13:50:00,228.74,228.84,228.72,228.73,8243.0,224.2386,224.3366,224.219,224.2288,8243.0
2022-09-21 13:55:00,228.7,229.07,228.7,229.01,37412.0,224.1994,224.5621,224.1994,224.5033,37412.0
2022-09-21 14:00:00,229.02,229.16,225.0,225.0,31191.0,224.5131,224.6503,220.5722,220.5722,31191.0
2022-09-21 14:05:00,225.52,226.47,225.12,226.41,7684.0,221.0819,222.0132,220.6898,221.9544,7684.0
2022-09-21 14:10:00,226.19,226.24,224.96,225.06,15571.0,221.7388,221.7878,220.533,220.631,15571.0
2022-09-21 14:15:00,225.01,225.57,224.98,225.34,19506.0,220.582,221.131,220.5526,220.9055,19506.0
2022-09-21 14:20:00,225.43,226.03,225.43,226.03,11243.0,220.9937,221.5819,220.9937,221.5819,11243.0
2022-09-21 14:25:00,226.0,226.43,225.77,225.86,5080.0,221.5525,221.974,221.327,221.4152,5080.0
2022-09-21 14:30:00,225.71,228.06,225.23,227.8,39513.0,221.2682,223.572,220.7976,223.3171,39513.0
2022-09-21 14:35:00,227.64,228.27,227.0,227.48,15427.0,223.1602,223.7778,222.5328,223.0034,15427.0
2022-09-21 14:40:00,227.69,230.05,227.11,229.93,34718.0,223.2092,225.5228,222.6406,225.4052,34718.0
2022-09-21 14:45:00,230.03,230.75,228.6,228.84,11727.0,225.5032,226.209,224.1013,224.3366,11727.0
2022-09-21 14:50:00,228.88,229.89,228.49,229.88,18988.0,224.3758,225.3659,223.9935,225.3561,18988.0
2022-09-21 14:55:00,229.87,229.99,229.05,229.62,23341.0,225.3463,225.464,224.5425,225.1013,23341.0
2022-09-21 15:00:00,229.78,230.05,228.9,229.24,13738.0,225.2581,225.5228,224.3954,224.7287,13738.0
2022-09-21 15:05:00,228.94,229.67,228.45,228.45,20824.0,224.4346,225.1503,223.9543,223.9543,20824.0
2022-09-21 15:10:00,228.51,228.57,226.79,228.4,42585.0,224.0131,224.0719,222.3269,223.9053,42585.0
2022-09-21 15:15:00,228.33,228.93,227.82,227.94,5207.0,223.8366,224.4248,223.3367,223.4543,5207.0
2022-09-21 15:20:00,227.58,227.58,227.34,227.43,3460.0,223.1014,223.1014,222.8661,222.9544,3460.0
2022-09-21 15:25:00,227.29,227.29,225.8,225.92,9766.0,222.8171,222.8171,221.3564,221.4741,9766.0
2022-09-21 15:30:00,225.77,225.96,225.01,225.93,17304.0,221.327,221.5133,220.582,221.4839,17304.0
2022-09-21 15:35:00,225.93,225.94,224.44,224.53,29677.0,221.4839,221.4937,220.0232,220.1114,29677.0
2022-09-21 15:40:00,224.47,224.89,224.12,224.12,36055.0,220.0526,220.4643,219.7095,219.7095,36055.0
2022-09-21 15:45:00,224.05,224.06,223.55,223.76,22707.0,219.6409,219.6507,219.1507,219.3566,22707.0
2022-09-21 15:50:00,223.87,224.35,223.77,223.99,60286.0,219.4644,219.935,219.3664,219.582,60286.0
2022-09-21 15:55:00,224.02,224.02,223.17,223.17,276518.0,219.6115,219.6115,218.7782,218.7782,276518.0
2022-09-22 09:30:00,222.2,222.98,222.14,222.43,73585.0,217.8273,218.5919,217.7685,218.0527,73585.0
2022-09-22 09:35:00,222.42,222.87,221.86,221.86,46264.0,218.0429,218.4841,217.494,217.494,46264.0
2022-09-22 09:40:00,221.91,222.07,221.22,221.45,36958.0,217.543,217.6998,216.8666,217.092,36958.0
2022-09-22 09:45:00,221.41,221.82,221.26,221.4,80598.0,217.0528,217.4548,216.9058,217.043,80598.0
2022-09-22 09:50:00,221.32,221.55,221.08,221.16,32637.0,216.9646,217.1901,216.7293,216.8077,32637.0
2022-09-22 09:55:00,221.28,221.52,220.92,221.37,14688.0,216.9254,217.1607,216.5725,217.0136,14688.0
2022-09-22 10:00:00,221.15,221.28,220.84,221.0,132458.0,216.7979,216.9254,216.494,216.6509,132458.0
2022-09-22 10:05:00,220.99,221.65,220.99,221.47,17115.0,216.6411,217.2881,216.6411,217.1116,17115.0
2022-09-22 10:10:00,221.48,222.16,221.25,222.16,11426.0,217.1214,217.7881,216.896,217.7881,11426.0
2022-09-22 10:15:00,222.11,222.11,221.26,221.28,10400.0,217.739,217.739,216.9058,216.9254,10400.0
2022-09-22 10:20:00,221.21,221.45,220.93,221.17,32658.0,216.8568,217.092,216.5823,216.8175,32658.0
2022-09-22 10:25:00,221.13,221.43,221.05,221.37,3299.0,216.7783,217.0724,216.6999,217.0136,3299.0
2022-09-22 10:30:00,221.44,221.75,220.89,221.15,18728.0,217.0822,217.3861,216.5431,216.7979,18728.0
2022-09-22 10:35:00,221.23,221.56,221.0,221.49,20879.0,216.8764,217.1999,216.6509,217.1312,20879.0
2022-09-22 10:40:00,221.44,221.6,221.06,221.1,23308.0,217.0822,217.2391,216.7097,216.7489,23308.0
2022-09-22 10:45:00,221.06,221.26,220.83,220.99,21383.0,216.7097,216.9058,216.4842,216.6411,21383.0
2022-09-22 10:50:00,221.02,221.02,220.7,220.73,14667.0,216.6705,216.6705,216.3568,216.3862,14667.0
2022-09-22 10:55:00,220.71,220.84,220.32,220.43,19382.0,216.3666,216.494,215.9843,216.0921,19382.0
2022-09-22 11:00:00,220.39,220.52,220.24,220.39,10602.0,216.0529,216.1803,215.9058,216.0529,10602.0
2022-09-22 11:05:00,220.39,220.85,220.39,220.76,15405.0,216.0529,216.5038,216.0529,216.4156,15405.0
2022-09-22 11:10:00,220.74,220.74,220.37,220.39,4853.0,216.396,216.396,216.0333,216.0529,4853.0
2022-09-22 11:15:00,220.33,220.47,220.19,220.21,4119.0,215.9941,216.1313,215.8568,215.8764,4119.0
2022-09-22 11:20:00,220.2,220.22,219.91,220.05,14872.0,215.8666,215.8862,215.5823,215.7196,14872.0
2022-09-22 11:25:00,220.12,220.47,220.08,220.39,7244.0,215.7882,216.1313,215.749,216.0529,7244.0
2022-09-22 11:30:00,220.43,220.8,220.33,220.54,31304.0,216.0921,216.4548,215.9941,216.1999,31304.0
2022-09-22 11:35:00,220.53,220.79,220.53,220.68,7635.0,216.1901,216.445,216.1901,216.3372,7635.0
2022-09-22 11:40:00,220.7,220.7,220.38,220.61,6282.0,216.3568,216.3568,216.0431,216.2686,6282.0
2022-09-22 11:45:00,220.45,221.15,220.45,221.06,6580.0,216.1117,216.7979,216.1117,216.7097,6580.0
2022-09-22 11:50:00,221.04,221.19,220.9,221.0,6226.0,216.6901,216.8372,216.5529,216.6509,6226.0
2022-09-22 11:55:00,221.01,221.14,220.55,220.74,5247.0,216.6607,216.7881,216.2097,216.396,5247.0
2022-09-22 12:00:00,220.7,221.14,220.69,220.95,14363.0,216.3568,216.7881,216.347,216.6019,14363.0
2022-09-22 12:05:00,220.93,220.96,220.66,220.87,2810.0,216.5823,216.6117,216.3176,216.5234,2810.0
2022-09-22 12:10:00,220.8,220.84,220.41,220.41,27077.0,216.4548,216.494,216.0725,216.0725,27077.0
2022-09-22 12:15:00,220.53,220.85,220.44,220.81,9989.0,216.1901,216.5038,216.1019,216.4646,9989.0
2022-09-22 12:20:00,220.77,221.5,220.64,221.45,6841.0,216.4254,217.141,216.298,217.092,6841.0
2022-09-22 12:25:00,221.39,221.43,220.96,220.97,5084.0,217.0332,217.0724,216.6117,216.6215,5084.0
2022-09-22 12:30:00,220.84,220.94,220.69,220.69,9365.0,216.494,216.5921,216.347,216.347,9365.0
2022-09-22 12:35:00,220.68,221.09,220.68,221.08,37902.0,216.3372,216.7391,216.3372,216.7293,37902.0
2022-09-22 12:40:00,221.02,221.24,221.0,221.07,4199.0,216.6705,216.8862,216.6509,216.7195,4199.0
2022-09-22 12:45:00,220.99,221.2,220.87,220.91,7892.0,216.6411,216.847,216.5234,216.5627,7892.0
2022-09-22 12:50:00,220.88,221.36,220.87,221.32,14541.0,216.5333,217.0038,216.5234,216.9646,14541.0
2022-09-22 12:55:00,221.18,221.41,220.98,220.98,9995.0,216.8273,217.0528,216.6313,216.6313,9995.0
2022-09-22 13:00:00,220.99,221.09,220.7,220.74,3855.0,216.6411,216.7391,216.3568,216.396,3855.0
2022-09-22 13:05:00,220.75,220.87,220.51,220.55,9663.0,216.4058,216.5234,216.1705,216.2097,9663.0
2022-09-22 13:10:00,220.51,220.61,220.39,220.42,9245.0,216.1705,216.2686,216.0529,216.0823,9245.0
2022-09-22 13:15:00,220.41,220.5,220.23,220.39,4435.0,216.0725,216.1607,215.896,216.0529,4435.0
2022-09-22 13:20:00,220.38,220.6,220.38,220.39,9440.0,216.0431,216.2588,216.0431,216.0529,9440.0
2022-09-22 13:25:00,220.4,220.72,220.39,220.72,17807.0,216.0627,216.3764,216.0529,216.3764,17807.0
2022-09-22 13:30:00,220.85,220.96,220.8,220.93,4248.0,216.5038,216.6117,216.4548,216.5823,4248.0
2022-09-22 13:35:00,221.05,221.1,220.82,220.97,7950.0,216.6999,216.7489,216.4744,216.6215,7950.0
2022-09-22 13:40:00,220.95,221.05,220.69,220.69,5088.0,216.6019,216.6999,216.347,216.347,5088.0
2022-09-22 13:45:00,220.77,221.0,220.64,220.88,7576.0,216.4254,216.6509,216.298,216.5333,7576.0
2022-09-22 13:50:00,220.99,221.34,220.99,221.34,3022.0,216.6411,216.9842,216.6411,216.9842,3022.0
2022-09-22 13:55:00,221.36,221.41,221.18,221.25,23954.0,217.0038,217.0528,216.8273,216.896,23954.0
2022-09-22 14:00:00,221.16,221.34,220.76,220.76,26863.0,216.8077,216.9842,216.4156,216.4156,26863.0
2022-09-22 14:05:00,220.83,221.02,220.67,220.67,24343.0,216.4842,216.6705,216.3274,216.3274,24343.0
2022-09-22 14:10:00,220.67,220.69,220.45,220.5,5454.0,216.3274,216.347,216.1117,216.1607,5454.0
2022-09-22 14:15:00,220.45,220.63,220.39,220.41,8164.0,216.1117,216.2882,216.0529,216.0725,8164.0
2022-09-22 14:20:00,220.42,220.51,220.02,220.07,12977.0,216.0823,216.1705,215.6902,215.7392,12977.0
2022-09-22 14:25:00,220.04,220.46,220.01,220.33,11085.0,215.7098,216.1215,215.6804,215.9941,11085.0
2022-09-22 14:30:00,220.31,220.58,220.18,220.38,27082.0,215.9745,216.2392,215.847,216.0431,27082.0
2022-09-22 14:35:00,220.43,220.65,220.33,220.54,2610.0,216.0921,216.3078,215.9941,216.1999,2610.0
2022-09-22 14:40:00,220.66,220.67,220.46,220.56,6363.0,216.3176,216.3274,216.1215,216.2195,6363.0
2022-09-22 14:45:00,220.54,220.54,220.19,220.23,22778.0,216.1999,216.1999,215.8568,215.896,22778.0
2022-09-22 14:50:00,220.43,221.22,220.43,221.11,10516.0,216.0921,216.8666,216.0921,216.7587,10516.0
2022-09-22 14:55:00,220.98,221.19,220.95,221.13,33747.0,216.6313,216.8372,216.6019,216.7783,33747.0
2022-09-22 15:00:00,221.15,221.76,221.15,221.61,8252.0,216.7979,217.3959,216.7979,217.2489,8252.0
2022-09-22 15:05:00,221.66,221.78,221.46,221.57,29599.0,217.2979,217.4155,217.1018,217.2097,29599.0
2022-09-22 15:10:00,221.69,222.35,221.64,222.31,11234.0,217.3273,217.9743,217.2783,217.9351,11234.0
2022-09-22 15:15:00,222.36,222.36,221.8,221.86,23997.0,217.9841,217.9841,217.4351,217.494,23997.0
2022-09-22 15:20:00,221.87,221.88,221.46,221.51,18050.0,217.5038,217.5136,217.1018,217.1509,18050.0
2022-09-22 15:25:00,221.46,221.77,221.23,221.77,5396.0,217.1018,217.4057,216.8764,217.4057,5396.0
2022-09-22 15:30:00,221.85,222.08,221.8,221.99,12257.0,217.4842,217.7096,217.4351,217.6214,12257.0
2022-09-22 15:35:00,222.03,222.29,221.89,221.93,16767.0,217.6606,217.9155,217.5234,217.5626,16767.0
2022-09-22 15:40:00,221.86,222.0,221.66,221.84,17956.0,217.494,217.6312,217.2979,217.4744,17956.0
2022-09-22 15:45:00,221.97,222.75,221.97,222.52,34736.0,217.6018,218.3665,217.6018,218.141,34736.0
2022-09-22 15:50:00,222.38,222.54,221.4,221.4,82775.0,218.0037,218.1606,217.043,217.043,82775.0
2022-09-22 15:55:00,221.37,221.37,220.57,220.57,155441.0,217.0136,217.0136,216.2294,216.2294,155441.0
2022-09-23 09:30:00,218.66,218.66,217.85,218.45,60734.0,214.3569,214.3569,213.5629,214.1511,60734.0
2022-09-23 09:35:00,218.24,218.36,217.49,217.64,18131.0,213.9452,214.0628,213.21,213.357,18131.0
2022-09-23 09:40:00,217.75,217.97,217.28,217.64,11463.0,213.4648,213.6805,213.0041,213.357,11463.0
2022-09-23 09:45:00,217.55,217.96,217.2,217.23,18164.0,213.2688,213.6707,212.9257,212.9551,18164.0
2022-09-23 09:50:00,217.11,217.31,216.85,217.06,10321.0,212.8374,213.0335,212.5826,212.7884,10321.0
2022-09-23 09:55:00,217.09,217.24,216.7,216.82,7582.0,212.8178,212.9649,212.4355,212.5531,7582.0
2022-09-23 10:00:00,216.76,216.79,216.46,216.78,24890.0,212.4943,212.5237,212.2002,212.5139,24890.0
2022-09-23 10:05:00,216.76,216.89,216.61,216.81,8559.0,212.4943,212.6218,212.3473,212.5433,8559.0
2022-09-23 10:10:00,216.84,217.3,216.8,217.01,12208.0,212.5728,213.0237,212.5335,212.7394,12208.0
2022-09-23 10:15:00,217.04,217.11,216.77,216.97,13919.0,212.7688,212.8374,212.5041,212.7002,13919.0
2022-09-23 10:20:00,216.9,217.06,216.76,216.92,49590.0,212.6316,212.7884,212.4943,212.6512,49590.0
2022-09-23 10:25:00,216.85,217.37,216.74,217.37,18868.0,212.5826,213.0923,212.4747,213.0923,18868.0
2022-09-23 10:30:00,217.39,217.57,217.03,217.03,7024.0,213.1119,213.2884,212.759,212.759,7024.0
2022-09-23 10:35:00,217.03,217.11,216.84,217.02,6881.0,212.759,212.8374,212.5728,212.7492,6881.0
2022-09-23 10:40:00,216.97,217.27,216.92,217.13,35615.0,212.7002,212.9943,212.6512,212.857,35615.0
2022-09-23 10:45:00,217.19,217.38,217.12,217.17,5354.0,212.9159,213.1021,212.8472,212.8963,5354.0
2022-09-23 10:50:00,217.08,217.45,216.85,217.36,15563.0,212.808,213.1708,212.5826,213.0825,15563.0
2022-09-23 10:55:00,217.36,217.57,216.96,216.96,9393.0,213.0825,213.2884,212.6904,212.6904,9393.0
2022-09-23 11:00:00,216.93,216.96,216.71,216.89,54292.0,212.661,212.6904,212.4453,212.6218,54292.0
2022-09-23 11:05:00,216.95,217.53,216.95,217.3,18725.0,212.6806,213.2492,212.6806,213.0237,18725.0
2022-09-23 11:10:00,217.43,217.47,217.02,217.04,4884.0,213.1511,213.1904,212.7492,212.7688,4884.0
2022-09-23 11:15:00,216.98,217.49,216.97,217.49,12953.0,212.71,213.21,212.7002,213.21,12953.0
2022-09-23 11:20:00,217.45,217.8,217.32,217.76,6524.0,213.1708,213.5139,213.0433,213.4747,6524.0
2022-09-23 11:25:00,217.79,217.79,217.01,217.04,11522.0,213.5041,213.5041,212.7394,212.7688,11522.0
2022-09-23 11:30:00,217.15,217.38,217.11,217.33,7360.0,212.8767,213.1021,212.8374,213.0531,7360.0
2022-09-23 11:35:00,217.24,217.28,216.98,216.98,2915.0,212.9649,213.0041,212.71,212.71,2915.0
2022-09-23 11:40:00,216.92,217.08,216.66,216.68,13959.0,212.6512,212.808,212.3963,212.4159,13959.0
2022-09-23 11:45:00,216.64,216.64,216.28,216.55,26761.0,212.3767,212.3767,212.0238,212.2885,26761.0
2022-09-23 11:50:00,216.56,216.81,216.51,216.75,3660.0,212.2983,212.5433,212.2492,212.4845,3660.0
2022-09-23 11:55:00,216.67,216.7,216.63,216.64,1822.0,212.4061,212.4355,212.3669,212.3767,1822.0
2022-09-23 12:00:00,216.69,216.73,216.35,216.39,4857.0,212.4257,212.4649,212.0924,212.1316,4857.0
2022-09-23 12:05:00,216.52,216.52,216.04,216.17,4076.0,212.2591,212.2591,211.7885,211.9159,4076.0
2022-09-23 12:10:00,216.09,216.23,216.04,216.18,7874.0,211.8375,211.9748,211.7885,211.9257,7874.0
2022-09-23 12:15:00,216.17,216.25,216.04,216.16,5717.0,211.9159,211.9944,211.7885,211.9061,5717.0
2022-09-23 12:20:00,216.23,216.25,215.85,216.02,13125.0,211.9748,211.9944,211.6022,211.7689,13125.0
2022-09-23 12:25:00,216.0,216.11,215.58,215.62,16031.0,211.7493,211.8571,211.3376,211.3768,16031.0
2022-09-23 12:30:00,215.51,215.73,215.42,215.62,14817.0,211.2689,211.4846,211.1807,211.3768,14817.0
2022-09-23 12:35:00,215.56,215.87,215.56,215.8,6395.0,211.3179,211.6218,211.3179,211.5532,6395.0
2022-09-23 12:40:00,215.72,215.87,215.72,215.72,3171.0,211.4748,211.6218,211.4748,211.4748,3171.0
2022-09-23 12:45:00,215.67,216.05,215.67,216.05,5195.0,211.4258,211.7983,211.4258,211.7983,5195.0
2022-09-23 12:50:00,216.03,216.54,216.03,216.43,5450.0,211.7787,212.2787,211.7787,212.1708,5450.0
2022-09-23 12:55:00,216.53,216.53,216.24,216.51,11828.0,212.2689,212.2689,211.9846,212.2492,11828.0
2022-09-23 13:00:00,216.32,216.77,216.32,216.65,8484.0,212.063,212.5041,212.063,212.3865,8484.0
2022-09-23 13:05:00,216.45,216.59,216.28,216.43,15218.0,212.1904,212.3277,212.0238,212.1708,15218.0
2022-09-23 13:10:00,216.38,216.67,216.38,216.48,8390.0,212.1218,212.4061,212.1218,212.2198,8390.0
2022-09-23 13:15:00,216.47,216.77,216.47,216.77,7945.0,212.21,212.5041,212.21,212.5041,7945.0
2022-09-23 13:20:00,216.75,216.75,216.41,216.46,9694.0,212.4845,212.4845,212.1512,212.2002,9694.0
2022-09-23 13:25:00,216.38,216.41,215.88,215.88,7548.0,212.1218,212.1512,211.6316,211.6316,7548.0
2022-09-23 13:30:00,215.95,216.07,215.91,216.0,3862.0,211.7003,211.8179,211.6611,211.7493,3862.0
2022-09-23 13:35:00,216.07,216.13,215.87,215.87,8428.0,211.8179,211.8767,211.6218,211.6218,8428.0
2022-09-23 13:40:00,215.82,216.0,215.73,215.99,3554.0,211.5728,211.7493,211.4846,211.7395,3554.0
2022-09-23 13:45:00,215.91,216.27,215.91,216.14,6667.0,211.6611,212.014,211.6611,211.8865,6667.0
2022-09-23 13:50:00,216.02,216.13,215.98,216.07,4043.0,211.7689,211.8767,211.7297,211.8179,4043.0
2022-09-23 13:55:00,216.11,216.21,215.86,216.13,20425.0,211.8571,211.9552,211.612,211.8767,20425.0
2022-09-23 14:00:00,216.14,216.22,215.78,216.21,52955.0,211.8865,211.965,211.5336,211.9552,52955.0
2022-09-23 14:05:00,216.25,216.33,215.68,215.68,12675.0,211.9944,212.0728,211.4356,211.4356,12675.0
2022-09-23 14:10:00,215.71,215.8,215.02,215.13,20203.0,211.465,211.5532,210.7886,210.8964,20203.0
2022-09-23 14:15:00,215.04,215.1,214.84,214.89,17014.0,210.8082,210.867,210.6121,210.6611,17014.0
2022-09-23 14:20:00,214.9,215.41,214.81,215.23,262787.0,210.6709,211.1709,210.5827,210.9944,262787.0
2022-09-23 14:25:00,215.26,215.41,215.17,215.23,25235.0,211.0238,211.1709,210.9356,210.9944,25235.0
2022-09-23 14:30:00,215.26,215.26,214.79,215.15,56498.0,211.0238,211.0238,210.5631,210.916,56498.0
2022-09-23 14:35:00,215.09,215.09,214.78,214.84,34592.0,210.8572,210.8572,210.5533,210.6121,34592.0
2022-09-23 14:40:00,214.82,215.11,214.74,215.11,104258.0,210.5925,210.8768,210.5141,210.8768,104258.0
2022-09-23 14:45:00,215.01,215.16,214.89,214.93,30612.0,210.7788,210.9258,210.6611,210.7003,30612.0
2022-09-23 14:50:00,214.9,215.01,214.76,214.76,19186.0,210.6709,210.7788,210.5337,210.5337,19186.0
2022-09-23 14:55:00,214.67,214.68,214.35,214.48,9092.0,210.4455,210.4553,210.1318,210.2592,9092.0
2022-09-23 15:00:00,214.49,215.44,214.48,215.28,25043.0,210.269,211.2003,210.2592,211.0435,25043.0
2022-09-23 15:05:00,215.4,216.05,215.18,215.74,11670.0,211.1611,211.7983,210.9454,211.4944,11670.0
2022-09-23 15:10:00,215.73,215.85,215.37,215.55,55015.0,211.4846,211.6022,211.1317,211.3081,55015.0
2022-09-23 15:15:00,215.66,216.23,215.66,216.02,26803.0,211.416,211.9748,211.416,211.7689,26803.0
2022-09-23 15:20:00,215.9,216.14,215.62,215.75,9387.0,211.6513,211.8865,211.3768,211.5042,9387.0
2022-09-23 15:25:00,215.81,216.18,215.63,216.14,9284.0,211.563,211.9257,211.3866,211.8865,9284.0
2022-09-23 15:30:00,216.12,216.63,216.12,216.47,33842.0,211.8669,212.3669,211.8669,212.21,33842.0
2022-09-23 15:35:00,216.48,216.65,216.08,216.65,21359.0,212.2198,212.3865,211.8277,212.3865,21359.0
2022-09-23 15:40:00,216.65,217.24,216.44,217.14,24966.0,212.3865,212.9649,212.1806,212.8669,24966.0
2022-09-23 15:45:00,217.17,217.23,216.68,216.75,10039.0,212.8963,212.9551,212.4159,212.4845,10039.0
2022-09-23 15:50:00,216.72,216.96,216.26,216.92,20087.0,212.4551,212.6904,212.0042,212.6512,20087.0
2022-09-23 15:55:00,216.95,217.28,216.41,217.18,70302.0,212.6806,213.0041,212.1512,212.9061,70302.0
2022-09-26 09:30:00,215.65,216.98,215.4,216.77,153230.0,211.9785,213.2859,211.7328,213.0795,153230.0
2022-09-26 09:35:00,216.82,217.57,216.6,217.25,29770.0,213.1286,213.8658,212.9123,213.5513,29770.0
2022-09-26 09:40:00,217.36,217.72,216.83,216.83,33124.0,213.6594,214.0133,213.1384,213.1384,33124.0
2022-09-26 09:45:00,216.9,217.51,216.82,217.47,22139.0,213.2072,213.8069,213.1286,213.7675,22139.0
2022-09-26 09:50:00,217.46,217.93,217.46,217.67,30190.0,213.7577,214.2197,213.7577,213.9641,30190.0
2022-09-26 09:55:00,217.67,218.07,217.52,218.07,35669.0,213.9641,214.3573,213.8167,214.3573,35669.0
2022-09-26 10:00:00,217.99,218.35,217.67,218.0,34367.0,214.2787,214.6326,213.9641,214.2885,34367.0
2022-09-26 10:05:00,217.96,218.3,217.75,217.79,29065.0,214.2492,214.5834,214.0428,214.0821,29065.0
2022-09-26 10:10:00,217.72,218.34,217.42,218.27,22830.0,214.0133,214.6227,213.7184,214.5539,22830.0
2022-09-26 10:15:00,218.32,219.01,218.31,218.84,21117.0,214.6031,215.2813,214.5932,215.1142,21117.0
2022-09-26 10:20:00,218.87,218.94,218.71,218.84,96308.0,215.1437,215.2125,214.9864,215.1142,96308.0
2022-09-26 10:25:00,218.88,218.92,218.52,218.78,130700.0,215.1535,215.1928,214.7997,215.0552,130700.0
2022-09-26 10:30:00,218.81,218.81,218.3,218.42,17253.0,215.0847,215.0847,214.5834,214.7014,17253.0
2022-09-26 10:35:00,218.38,218.53,218.25,218.35,27509.0,214.662,214.8095,214.5343,214.6326,27509.0
2022-09-26 10:40:00,218.42,218.42,217.84,218.29,10277.0,214.7014,214.7014,214.1312,214.5736,10277.0
2022-09-26 10:45:00,218.28,218.29,217.35,217.54,114708.0,214.5637,214.5736,213.6496,213.8363,114708.0
2022-09-26 10:50:00,217.64,217.76,217.41,217.54,37471.0,213.9346,214.0526,213.7086,213.8363,37471.0
2022-09-26 10:55:00,217.56,217.87,217.46,217.87,6800.0,213.856,214.1607,213.7577,214.1607,6800.0
2022-09-26 11:00:00,217.75,217.94,217.57,217.75,15672.0,214.0428,214.2295,213.8658,214.0428,15672.0
2022-09-26 11:05:00,217.68,217.76,216.75,216.8,27520.0,213.974,214.0526,213.0598,213.1089,27520.0
2022-09-26 11:10:00,216.69,217.05,216.66,217.05,27628.0,213.0008,213.3547,212.9713,213.3547,27628.0
2022-09-26 11:15:00,217.14,217.16,216.77,216.81,9813.0,213.4432,213.4628,213.0795,213.1188,9813.0
2022-09-26 11:20:00,216.78,217.03,216.56,216.67,15742.0,213.0893,213.335,212.873,212.9812,15742.0
2022-09-26 11:25:00,216.61,216.65,216.24,216.28,8577.0,212.9222,212.9615,212.5585,212.5978,8577.0
2022-09-26 11:30:00,216.24,216.48,216.2,216.29,8058.0,212.5585,212.7944,212.5192,212.6076,8058.0
2022-09-26 11:35:00,216.31,216.66,216.29,216.47,9588.0,212.6273,212.9713,212.6076,212.7846,9588.0
2022-09-26 11:40:00,216.5,216.79,216.19,216.19,9864.0,212.814,213.0991,212.5093,212.5093,9864.0
2022-09-26 11:45:00,215.86,216.45,215.85,216.43,24432.0,212.1849,212.7649,212.1751,212.7452,24432.0
2022-09-26 11:50:00,216.27,216.36,216.09,216.32,7537.0,212.588,212.6764,212.411,212.6371,7537.0
2022-09-26 11:55:00,216.37,217.04,216.37,216.8,18045.0,212.6863,213.3449,212.6863,213.1089,18045.0
2022-09-26 12:00:00,216.83,216.85,216.33,216.42,12369.0,213.1384,213.1581,212.6469,212.7354,12369.0
2022-09-26 12:05:00,216.41,216.45,216.25,216.43,2212.0,212.7256,212.7649,212.5683,212.7452,2212.0
2022-09-26 12:10:00,216.36,216.5,216.34,216.44,40789.0,212.6764,212.814,212.6568,212.7551,40789.0
2022-09-26 12:15:00,216.53,216.68,216.34,216.51,6431.0,212.8435,212.991,212.6568,212.8239,6431.0
2022-09-26 12:20:00,216.48,216.48,215.86,215.89,13586.0,212.7944,212.7944,212.1849,212.2144,13586.0
2022-09-26 12:25:00,215.66,215.68,215.34,215.47,9724.0,211.9883,212.008,211.6738,211.8016,9724.0
2022-09-26 12:30:00,215.41,215.45,215.14,215.15,7753.0,211.7426,211.7819,211.4772,211.487,7753.0
2022-09-26 12:35:00,215.21,215.49,215.15,215.15,15339.0,211.546,211.8212,211.487,211.487,15339.0
2022-09-26 12:40:00,215.23,215.28,215.04,215.15,5702.0,211.5657,211.6148,211.3789,211.487,5702.0
2022-09-26 12:45:00,215.02,215.62,215.02,215.62,37380.0,211.3592,211.949,211.3592,211.949,37380.0
2022-09-26 12:50:00,215.57,215.95,215.57,215.93,15581.0,211.8999,212.2734,211.8999,212.2538,15581.0
2022-09-26 12:55:00,215.92,216.33,215.92,216.12,31496.0,212.2439,212.6469,212.2439,212.4405,31496.0
2022-09-26 13:00:00,216.11,216.15,215.65,215.66,46626.0,212.4307,212.47,211.9785,211.9883,46626.0
2022-09-26 13:05:00,215.64,215.64,215.36,215.48,6072.0,211.9687,211.9687,211.6935,211.8114,6072.0
2022-09-26 13:10:00,215.44,215.46,214.97,215.06,12307.0,211.7721,211.7918,211.3101,211.3986,12307.0
2022-09-26 13:15:00,215.06,215.34,215.03,215.21,28089.0,211.3986,211.6738,211.3691,211.546,28089.0
2022-09-26 13:20:00,215.22,215.39,215.0,215.0,8019.0,211.5558,211.7229,211.3396,211.3396,8019.0
2022-09-26 13:25:00,215.07,215.17,214.71,215.12,40264.0,211.4084,211.5067,211.0545,211.4575,40264.0
2022-09-26 13:30:00,215.14,215.55,215.01,215.12,27541.0,211.4772,211.8802,211.3494,211.4575,27541.0
2022-09-26 13:35:00,215.1,215.34,215.04,215.28,16199.0,211.4379,211.6738,211.3789,211.6148,16199.0
2022-09-26 13:40:00,215.18,215.27,214.9,214.97,10814.0,211.5165,211.605,211.2413,211.3101,10814.0
2022-09-26 13:45:00,214.99,215.37,214.99,215.19,23842.0,211.3298,211.7033,211.3298,211.5263,23842.0
2022-09-26 13:50:00,215.16,215.61,215.16,215.49,26791.0,211.4969,211.9392,211.4969,211.8212,26791.0
2022-09-26 13:55:00,215.22,215.31,214.69,214.69,8645.0,211.5558,211.6443,211.0349,211.0349,8645.0
2022-09-26 14:00:00,214.71,215.73,214.67,215.71,22589.0,211.0545,212.0572,211.0152,212.0375,22589.0
2022-09-26 14:05:00,215.69,215.96,215.56,215.88,8045.0,212.0178,212.2832,211.8901,212.2046,8045.0
2022-09-26 14:10:00,215.87,215.87,215.56,215.72,77293.0,212.1948,212.1948,211.8901,212.0473,77293.0
2022-09-26 14:15:00,215.72,215.9,215.69,215.72,21325.0,212.0473,212.2243,212.0178,212.0473,21325.0
2022-09-26 14:20:00,215.74,215.93,215.61,215.64,18674.0,212.067,212.2538,211.9392,211.9687,18674.0
2022-09-26 14:25:00,215.64,215.64,215.19,215.19,8491.0,211.9687,211.9687,211.5263,211.5263,8491.0
2022-09-26 14:30:00,215.19,215.55,215.19,215.4,8806.0,211.5263,211.8802,211.5263,211.7328,8806.0
2022-09-26 14:35:00,215.36,215.36,214.9,215.05,13884.0,211.6935,211.6935,211.2413,211.3887,13884.0
2022-09-26 14:40:00,215.24,215.26,214.95,215.21,36574.0,211.5755,211.5952,211.2904,211.546,36574.0
2022-09-26 14:45:00,215.18,216.33,215.11,216.25,90900.0,211.5165,212.6469,211.4477,212.5683,90900.0
2022-09-26 14:50:00,216.22,216.47,215.92,216.41,44945.0,212.5388,212.7846,212.2439,212.7256,44945.0
2022-09-26 14:55:00,216.43,216.45,216.19,216.19,33989.0,212.7452,212.7649,212.5093,212.5093,33989.0
2022-09-26 15:00:00,216.25,216.63,216.25,216.34,15531.0,212.5683,212.9418,212.5683,212.6568,15531.0
2022-09-26 15:05:00,216.43,216.52,216.01,216.49,117587.0,212.7452,212.8337,212.3324,212.8042,117587.0
2022-09-26 15:10:00,216.51,216.61,216.15,216.2,19510.0,212.8239,212.9222,212.47,212.5192,19510.0
2022-09-26 15:15:00,216.2,216.49,215.71,216.34,89135.0,212.5192,212.8042,212.0375,212.6568,89135.0
2022-09-26 15:20:00,216.21,216.41,215.89,215.99,34463.0,212.529,212.7256,212.2144,212.3127,34463.0
2022-09-26 15:25:00,215.94,216.23,215.89,216.09,11419.0,212.2636,212.5486,212.2144,212.411,11419.0
2022-09-26 15:30:00,215.95,216.02,215.65,215.85,19211.0,212.2734,212.3422,211.9785,212.1751,19211.0
2022-09-26 15:35:00,215.77,216.3,215.57,215.7,16908.0,212.0965,212.6175,211.8999,212.0277,16908.0
2022-09-26 15:40:00,215.69,216.11,215.36,215.74,26657.0,212.0178,212.4307,211.6935,212.067,26657.0
2022-09-26 15:45:00,215.8,216.16,215.63,216.03,24245.0,212.126,212.4798,211.9589,212.352,24245.0
2022-09-26 15:50:00,215.79,216.72,215.5,216.23,53513.0,212.1161,213.0303,211.8311,212.5486,53513.0
2022-09-26 15:55:00,216.11,216.11,214.96,215.23,171638.0,212.4307,212.4307,211.3003,211.5657,171638.0
2022-09-27 09:30:00,217.91,218.85,217.82,218.84,39696.0,214.2,215.124,214.1116,215.1142,39696.0
2022-09-27 09:35:00,218.86,219.26,218.72,219.24,6405.0,215.1339,215.5271,214.9963,215.5074,6405.0
2022-09-27 09:40:00,219.33,219.6,219.08,219.18,7986.0,215.5959,215.8613,215.3501,215.4484,7986.0
2022-09-27 09:45:00,219.08,219.11,218.29,218.35,5441.0,215.3501,215.3796,214.5736,214.6326,5441.0
2022-09-27 09:50:00,218.21,218.64,217.87,218.64,5292.0,214.4949,214.9176,214.1607,214.9176,5292.0
2022-09-27 09:55:00,218.5,218.5,218.11,218.35,3717.0,214.78,214.78,214.3966,214.6326,3717.0
2022-09-27 10:00:00,218.39,218.42,217.02,217.39,12181.0,214.6719,214.7014,213.3252,213.6889,12181.0
2022-09-27 10:05:00,217.26,217.37,216.86,216.97,4881.0,213.5611,213.6692,213.1679,213.276,4881.0
2022-09-27 10:10:00,216.91,217.55,216.91,217.43,8902.0,213.2171,213.8462,213.2171,213.7282,8902.0
2022-09-27 10:15:00,217.48,217.81,217.27,217.56,6430.0,213.7774,214.1017,213.5709,213.856,6430.0
2022-09-27 10:20:00,217.5,218.0,217.5,217.61,10019.0,213.797,214.2885,213.797,213.9051,10019.0
2022-09-27 10:25:00,217.89,217.94,217.38,217.38,4906.0,214.1804,214.2295,213.6791,213.6791,4906.0
2022-09-27 10:30:00,217.48,218.01,217.4,217.72,5280.0,213.7774,214.2983,213.6987,214.0133,5280.0
2022-09-27 10:35:00,217.57,218.21,217.57,217.63,22915.0,213.8658,214.4949,213.8658,213.9248,22915.0
2022-09-27 10:40:00,217.64,218.44,217.51,218.4,10418.0,213.9346,214.721,213.8069,214.6817,10418.0
2022-09-27 10:45:00,218.41,218.57,218.25,218.45,19599.0,214.6915,214.8488,214.5343,214.7308,19599.0
2022-09-27 10:50:00,218.39,218.47,218.14,218.17,32823.0,214.6719,214.7505,214.4261,214.4556,32823.0
2022-09-27 10:55:00,218.18,218.39,218.18,218.38,27470.0,214.4654,214.6719,214.4654,214.662,27470.0
2022-09-27 11:00:00,218.34,218.39,217.61,217.75,12858.0,214.6227,214.6719,213.9051,214.0428,12858.0
2022-09-27 11:05:00,217.73,218.33,217.67,218.33,13283.0,214.0231,214.6129,213.9641,214.6129,13283.0
2022-09-27 11:10:00,218.37,218.38,217.55,217.55,453843.0,214.6522,214.662,213.8462,213.8462,453843.0
2022-09-27 11:15:00,217.68,217.68,217.32,217.44,18315.0,213.974,213.974,213.6201,213.738,18315.0
2022-09-27 11:20:00,217.37,217.53,216.81,216.85,8686.0,213.6692,213.8265,213.1188,213.1581,8686.0
2022-09-27 11:25:00,216.93,216.95,216.11,216.23,18521.0,213.2367,213.2564,212.4307,212.5486,18521.0
2022-09-27 11:30:00,216.2,216.69,216.18,216.6,61143.0,212.5192,213.0008,212.4995,212.9123,61143.0
2022-09-27 11:35:00,216.53,216.74,216.41,216.74,6124.0,212.8435,213.05,212.7256,213.05,6124.0
2022-09-27 11:40:00,216.62,216.73,216.42,216.53,11108.0,212.932,213.0401,212.7354,212.8435,11108.0
2022-09-27 11:45:00,216.47,216.63,216.23,216.25,4022.0,212.7846,212.9418,212.5486,212.5683,4022.0
2022-09-27 11:50:00,216.32,216.56,215.79,215.82,15248.0,212.6371,212.873,212.1161,212.1456,15248.0
2022-09-27 11:55:00,215.85,215.96,215.61,215.61,11509.0,212.1751,212.2832,211.9392,211.9392,11509.0
2022-09-27 12:00:00,215.65,215.65,215.17,215.57,11635.0,211.9785,211.9785,211.5067,211.8999,11635.0
2022-09-27 12:05:00,215.47,215.48,215.0,215.13,5481.0,211.8016,211.8114,211.3396,211.4674,5481.0
2022-09-27 12:10:00,215.1,215.11,214.2,214.53,26307.0,211.4379,211.4477,210.5532,210.8776,26307.0
2022-09-27 12:15:00,214.56,214.56,213.66,213.71,6249.0,210.9071,210.9071,210.0224,210.0715,6249.0
2022-09-27 12:20:00,213.75,214.15,213.7,214.02,10751.0,210.1109,210.5041,210.0617,210.3763,10751.0
2022-09-27 12:25:00,213.98,214.64,213.98,214.37,9084.0,210.337,210.9857,210.337,210.7203,9084.0
2022-09-27 12:30:00,214.42,214.7,214.34,214.64,9917.0,210.7695,211.0447,210.6908,210.9857,9917.0
2022-09-27 12:35:00,214.65,214.68,214.12,214.29,7257.0,210.9955,211.025,210.4746,210.6417,7257.0
2022-09-27 12:40:00,214.18,214.59,214.17,214.5,10481.0,210.5335,210.9366,210.5237,210.8481,10481.0
2022-09-27 12:45:00,214.35,214.63,214.35,214.63,13987.0,210.7007,210.9759,210.7007,210.9759,13987.0
2022-09-27 12:50:00,214.53,214.94,214.11,214.88,20003.0,210.8776,211.2806,210.4647,211.2216,20003.0
2022-09-27 12:55:00,214.82,214.96,214.7,214.79,9327.0,211.1626,211.3003,211.0447,211.1332,9327.0
2022-09-27 13:00:00,214.68,214.68,213.93,214.1,18903.0,211.025,211.025,210.2878,210.4549,18903.0
2022-09-27 13:05:00,214.16,214.65,214.09,214.28,20028.0,210.5139,210.9955,210.4451,210.6318,20028.0
2022-09-27 13:10:00,214.27,214.33,213.98,214.33,9374.0,210.622,210.681,210.337,210.681,9374.0
2022-09-27 13:15:00,214.35,214.52,214.26,214.45,2198.0,210.7007,210.8678,210.6122,210.7989,2198.0
2022-09-27 13:20:00,214.42,214.43,214.17,214.25,3595.0,210.7695,210.7793,210.5237,210.6024,3595.0
2022-09-27 13:25:00,214.24,214.39,214.09,214.26,14096.0,210.5925,210.74,210.4451,210.6122,14096.0
2022-09-27 13:30:00,214.22,214.58,214.21,214.55,6128.0,210.5729,210.9267,210.563,210.8972,6128.0
2022-09-27 13:35:00,214.48,214.48,214.23,214.27,6375.0,210.8284,210.8284,210.5827,210.622,6375.0
2022-09-27 13:40:00,214.08,214.16,213.77,214.0,9105.0,210.4352,210.5139,210.1305,210.3566,9105.0
2022-09-27 13:45:00,214.04,214.33,214.03,214.18,8525.0,210.3959,210.681,210.3861,210.5335,8525.0
2022-09-27 13:50:00,214.04,214.22,213.94,213.96,5060.0,210.3959,210.5729,210.2976,210.3173,5060.0
2022-09-27 13:55:00,214.02,214.21,213.72,214.14,9969.0,210.3763,210.563,210.0814,210.4942,9969.0
2022-09-27 14:00:00,214.21,214.78,214.11,214.72,44309.0,210.563,211.1233,210.4647,211.0644,44309.0
2022-09-27 14:05:00,214.59,214.63,214.39,214.44,9519.0,210.9366,210.9759,210.74,210.7891,9519.0
2022-09-27 14:10:00,214.41,214.54,214.18,214.18,16582.0,210.7596,210.8874,210.5335,210.5335,16582.0
2022-09-27 14:15:00,214.16,214.28,214.05,214.07,5308.0,210.5139,210.6318,210.4058,210.4254,5308.0
2022-09-27 14:20:00,214.08,214.27,213.94,214.26,26992.0,210.4352,210.622,210.2976,210.6122,26992.0
2022-09-27 14:25:00,214.33,214.4,214.19,214.4,12291.0,210.681,210.7498,210.5434,210.7498,12291.0
2022-09-27 14:30:00,214.41,214.44,214.12,214.4,57303.0,210.7596,210.7891,210.4746,210.7498,57303.0
2022-09-27 14:35:00,214.39,215.21,214.26,215.21,11281.0,210.74,211.546,210.6122,211.546,11281.0
2022-09-27 14:40:00,215.19,215.61,215.19,215.36,13034.0,211.5263,211.9392,211.5263,211.6935,13034.0
2022-09-27 14:45:00,215.2,215.95,215.15,215.91,27816.0,211.5362,212.2734,211.487,212.2341,27816.0
2022-09-27 14:50:00,215.87,215.87,215.55,215.65,23574.0,212.1948,212.1948,211.8802,211.9785,23574.0
2022-09-27 14:55:00,215.5,215.73,215.46,215.59,13106.0,211.8311,212.0572,211.7918,211.9195,13106.0
2022-09-27 15:00:00,215.51,215.51,214.77,215.19,24187.0,211.8409,211.8409,211.1135,211.5263,24187.0
2022-09-27 15:05:00,215.24,215.46,215.03,215.4,31640.0,211.5755,211.7918,211.3691,211.7328,31640.0
2022-09-27 15:10:00,215.35,215.51,215.28,215.45,15924.0,211.6836,211.8409,211.6148,211.7819,15924.0
2022-09-27 15:15:00,215.27,215.51,214.95,215.5,12211.0,211.605,211.8409,211.2904,211.8311,12211.0
2022-09-27 15:20:00,215.46,215.54,215.13,215.26,75587.0,211.7918,211.8704,211.4674,211.5952,75587.0
2022-09-27 15:25:00,215.31,215.31,214.83,214.93,50091.0,211.6443,211.6443,211.1725,211.2708,50091.0
2022-09-27 15:30:00,214.96,215.0,214.43,214.62,42702.0,211.3003,211.3396,210.7793,210.9661,42702.0
2022-09-27 15:35:00,214.62,214.9,214.49,214.64,15906.0,210.9661,211.2413,210.8383,210.9857,15906.0
2022-09-27 15:40:00,214.6,215.23,214.54,215.16,32364.0,210.9464,211.5657,210.8874,211.4969,32364.0
2022-09-27 15:45:00,215.15,215.22,214.81,215.19,33448.0,211.487,211.5558,211.1528,211.5263,33448.0
2022-09-27 15:50:00,215.02,215.6,214.96,215.59,90063.0,211.3592,211.9294,211.3003,211.9195,90063.0
2022-09-27 15:55:00,215.5,215.69,215.07,215.34,69866.0,211.8311,212.0178,211.4084,211.6738,69866.0
2022-09-28 09:30:00,215.98,215.98,214.14,214.34,48698.0,212.3029,212.3029,210.4942,210.6908,48698.0
2022-09-28 09:35:00,214.47,214.76,214.28,214.57,16196.0,210.8186,211.1037,210.6318,210.9169,16196.0
2022-09-28 09:40:00,214.59,215.08,214.41,215.08,18809.0,210.9366,211.4182,210.7596,211.4182,18809.0
2022-09-28 09:45:00,215.19,215.41,214.63,215.05,15189.0,211.5263,211.7426,210.9759,211.3887,15189.0
2022-09-28 09:50:00,214.97,215.47,214.91,214.95,12216.0,211.3101,211.8016,211.2511,211.2904,12216.0
2022-09-28 09:55:00,214.8,215.33,214.8,214.91,7236.0,211.143,211.664,211.143,211.2511,7236.0
2022-09-28 10:00:00,215.11,215.87,214.71,214.94,12093.0,211.4477,212.1948,211.0545,211.2806,12093.0
2022-09-28 10:05:00,214.84,215.04,214.18,214.18,5664.0,211.1823,211.3789,210.5335,210.5335,5664.0
2022-09-28 10:10:00,214.34,214.92,214.33,214.83,10987.0,210.6908,211.2609,210.681,211.1725,10987.0
2022-09-28 10:15:00,214.5,215.25,214.42,215.12,137329.0,210.8481,211.5853,210.7695,211.4575,137329.0
2022-09-28 10:20:00,215.12,215.93,215.11,215.93,12818.0,211.4575,212.2538,211.4477,212.2538,12818.0
2022-09-28 10:25:00,215.88,216.59,215.7,216.52,28386.0,212.2046,212.9025,212.0277,212.8337,28386.0
2022-09-28 10:30:00,216.52,216.56,216.23,216.45,25847.0,212.8337,212.873,212.5486,212.7649,25847.0
2022-09-28 10:35:00,216.48,216.88,216.19,216.39,22337.0,212.7944,213.1876,212.5093,212.7059,22337.0
2022-09-28 10:40:00,216.44,216.9,216.38,216.76,4522.0,212.7551,213.2072,212.6961,213.0696,4522.0
2022-09-28 10:45:00,216.79,217.07,216.74,216.9,6809.0,213.0991,213.3743,213.05,213.2072,6809.0
2022-09-28 10:50:00,216.92,216.93,216.66,216.88,16436.0,213.2269,213.2367,212.9713,213.1876,16436.0
2022-09-28 10:55:00,216.85,216.87,216.36,216.5,16466.0,213.1581,213.1777,212.6764,212.814,16466.0
2022-09-28 11:00:00,216.27,217.0,216.27,216.71,8810.0,212.588,213.3055,212.588,213.0205,8810.0
2022-09-28 11:05:00,216.67,216.67,216.37,216.37,14638.0,212.9812,212.9812,212.6863,212.6863,14638.0
2022-09-28 11:10:00,216.36,216.81,216.36,216.63,15551.0,212.6764,213.1188,212.6764,212.9418,15551.0
2022-09-28 11:15:00,216.63,216.88,216.57,216.86,8631.0,212.9418,213.1876,212.8829,213.1679,8631.0
2022-09-28 11:20:00,216.97,217.51,216.97,217.35,16767.0,213.276,213.8069,213.276,213.6496,16767.0
2022-09-28 11:25:00,217.44,217.56,216.92,216.94,21306.0,213.738,213.856,213.2269,213.2466,21306.0
2022-09-28 11:30:00,217.0,217.02,216.55,216.8,11466.0,213.3055,213.3252,212.8632,213.1089,11466.0
2022-09-28 11:35:00,216.86,217.04,216.69,216.72,122251.0,213.1679,213.3449,213.0008,213.0303,122251.0
2022-09-28 11:40:00,216.77,216.85,216.62,216.85,9692.0,213.0795,213.1581,212.932,213.1581,9692.0
2022-09-28 11:45:00,216.8,217.31,216.68,217.25,8909.0,213.1089,213.6103,212.991,213.5513,8909.0
2022-09-28 11:50:00,217.26,217.64,217.17,217.64,46771.0,213.5611,213.9346,213.4726,213.9346,46771.0
2022-09-28 11:55:00,217.65,217.79,217.65,217.79,6747.0,213.9445,214.0821,213.9445,214.0821,6747.0
2022-09-28 12:00:00,217.81,217.93,217.73,217.87,7479.0,214.1017,214.2197,214.0231,214.1607,7479.0
2022-09-28 12:05:00,217.78,217.81,217.66,217.7,34856.0,214.0723,214.1017,213.9543,213.9936,34856.0
2022-09-28 12:10:00,217.7,218.13,217.7,218.1,7229.0,213.9936,214.4163,213.9936,214.3868,7229.0
2022-09-28 12:15:00,218.04,218.39,217.94,218.39,13937.0,214.3278,214.6719,214.2295,214.6719,13937.0
2022-09-28 12:20:00,218.42,218.43,217.86,217.87,7825.0,214.7014,214.7112,214.1509,214.1607,7825.0
2022-09-28 12:25:00,217.85,217.86,217.58,217.72,7804.0,214.1411,214.1509,213.8757,214.0133,7804.0
2022-09-28 12:30:00,217.71,217.87,217.54,217.82,10365.0,214.0034,214.1607,213.8363,214.1116,10365.0
2022-09-28 12:35:00,217.75,217.82,217.55,217.55,4695.0,214.0428,214.1116,213.8462,213.8462,4695.0
2022-09-28 12:40:00,217.61,218.04,217.61,218.03,5622.0,213.9051,214.3278,213.9051,214.318,5622.0
2022-09-28 12:45:00,218.18,218.24,217.89,217.89,15345.0,214.4654,214.5244,214.1804,214.1804,15345.0
2022-09-28 12:50:00,217.89,217.91,217.62,217.77,6447.0,214.1804,214.2,213.915,214.0624,6447.0
2022-09-28 12:55:00,217.83,217.96,217.75,217.89,6271.0,214.1214,214.2492,214.0428,214.1804,6271.0
2022-09-28 13:00:00,217.92,218.04,217.71,217.9,21664.0,214.2099,214.3278,214.0034,214.1902,21664.0
2022-09-28 13:05:00,218.05,218.6,218.05,218.53,14844.0,214.3377,214.8783,214.3377,214.8095,14844.0
2022-09-28 13:10:00,218.53,218.53,218.3,218.36,5088.0,214.8095,214.8095,214.5834,214.6424,5088.0
2022-09-28 13:15:00,218.44,218.64,218.43,218.63,13013.0,214.721,214.9176,214.7112,214.9078,13013.0
2022-09-28 13:20:00,218.61,218.61,218.43,218.44,12995.0,214.8881,214.8881,214.7112,214.721,12995.0
2022-09-28 13:25:00,218.41,218.41,218.16,218.21,35035.0,214.6915,214.6915,214.4458,214.4949,35035.0
2022-09-28 13:30:00,218.26,218.29,218.11,218.23,6954.0,214.5441,214.5736,214.3966,214.5146,6954.0
2022-09-28 13:35:00,218.18,218.26,217.98,218.09,21783.0,214.4654,214.5441,214.2688,214.377,21783.0
2022-09-28 13:40:00,218.18,218.31,218.16,218.31,2153.0,214.4654,214.5932,214.4458,214.5932,2153.0
2022-09-28 13:45:00,218.11,218.13,217.72,217.81,13040.0,214.3966,214.4163,214.0133,214.1017,13040.0
2022-09-28 13:50:00,217.77,217.8,217.59,217.8,9683.0,214.0624,214.0919,213.8855,214.0919,9683.0
2022-09-28 13:55:00,217.81,217.99,217.73,217.99,5653.0,214.1017,214.2787,214.0231,214.2787,5653.0
2022-09-28 14:00:00,217.86,218.02,217.8,218.02,14697.0,214.1509,214.3082,214.0919,214.3082,14697.0
2022-09-28 14:05:00,218.03,218.21,218.03,218.17,48512.0,214.318,214.4949,214.318,214.4556,48512.0
2022-09-28 14:10:00,218.14,218.22,218.09,218.11,8100.0,214.4261,214.5048,214.377,214.3966,8100.0
2022-09-28 14:15:00,218.09,218.19,217.93,218.11,15830.0,214.377,214.4753,214.2197,214.3966,15830.0
2022-09-28 14:20:00,217.96,218.11,217.93,217.98,12524.0,214.2492,214.3966,214.2197,214.2688,12524.0
2022-09-28 14:25:00,217.93,218.17,217.85,218.13,16985.0,214.2197,214.4556,214.1411,214.4163,16985.0
2022-09-28 14:30:00,218.14,218.51,218.14,218.5,14565.0,214.4261,214.7898,214.4261,214.78,14565.0
2022-09-28 14:35:00,218.55,218.69,218.53,218.67,5567.0,214.8291,214.9668,214.8095,214.9471,5567.0
2022-09-28 14:40:00,218.63,218.63,218.08,218.28,15561.0,214.9078,214.9078,214.3671,214.5637,15561.0
2022-09-28 14:45:00,218.28,218.48,218.19,218.47,15010.0,214.5637,214.7603,214.4753,214.7505,15010.0
2022-09-28 14:50:00,218.5,218.68,218.5,218.62,22950.0,214.78,214.9569,214.78,214.898,22950.0
2022-09-28 14:55:00,218.58,218.69,218.56,218.58,7121.0,214.8586,214.9668,214.839,214.8586,7121.0
2022-09-28 15:00:00,218.51,219.11,218.51,219.06,56685.0,214.7898,215.3796,214.7898,215.3305,56685.0
2022-09-28 15:05:00,219.05,219.49,218.94,219.37,84029.0,215.3206,215.7531,215.2125,215.6352,84029.0
2022-09-28 15:10:00,219.34,219.56,219.26,219.37,61251.0,215.6057,215.8219,215.5271,215.6352,61251.0
2022-09-28 15:15:00,219.41,219.55,219.19,219.24,24968.0,215.6745,215.8121,215.4582,215.5074,24968.0
2022-09-28 15:20:00,219.26,219.37,219.11,219.27,13876.0,215.5271,215.6352,215.3796,215.5369,13876.0
2022-09-28 15:25:00,219.24,219.59,219.24,219.46,20520.0,215.5074,215.8514,215.5074,215.7237,20520.0
2022-09-28 15:30:00,219.47,219.91,219.46,219.91,31874.0,215.7335,216.166,215.7237,216.166,31874.0
2022-09-28 15:35:00,219.89,219.91,219.64,219.76,29121.0,216.1463,216.166,215.9006,216.0185,29121.0
2022-09-28 15:40:00,219.75,220.11,219.75,219.95,29486.0,216.0087,216.3626,216.0087,216.2053,29486.0
2022-09-28 15:45:00,219.94,220.35,219.9,220.21,50007.0,216.1955,216.5985,216.1562,216.4609,50007.0
2022-09-28 15:50:00,220.21,220.3,219.92,219.94,49023.0,216.4609,216.5494,216.1758,216.1955,49023.0
2022-09-28 15:55:00,219.91,219.99,219.22,219.22,81823.0,216.166,216.2446,215.4877,215.4877,81823.0
2022-09-29 09:30:00,216.53,216.84,216.24,216.29,24055.0,212.8435,213.1483,212.5585,212.6076,24055.0
2022-09-29 09:35:00,216.26,216.32,215.58,215.58,4943.0,212.5781,212.6371,211.9097,211.9097,4943.0
2022-09-29 09:40:00,215.69,215.69,214.53,214.53,5780.0,212.0178,212.0178,210.8776,210.8776,5780.0
2022-09-29 09:45:00,214.35,214.66,214.2,214.39,10573.0,210.7007,211.0054,210.5532,210.74,10573.0
2022-09-29 09:50:00,214.4,214.94,214.34,214.58,7830.0,210.7498,211.2806,210.6908,210.9267,7830.0
2022-09-29 09:55:00,214.72,214.91,214.36,214.59,11502.0,211.0644,211.2511,210.7105,210.9366,11502.0
2022-09-29 10:00:00,214.44,214.53,213.49,213.57,8841.0,210.7891,210.8776,209.8553,209.9339,8841.0
2022-09-29 10:05:00,213.89,213.9,213.54,213.57,6884.0,210.2485,210.2583,209.9044,209.9339,6884.0
2022-09-29 10:10:00,213.6,213.61,212.99,212.99,3404.0,209.9634,209.9732,209.3638,209.3638,3404.0
2022-09-29 10:15:00,213.05,213.27,212.82,213.07,5957.0,209.4228,209.639,209.1967,209.4424,5957.0
2022-09-29 10:20:00,213.09,213.48,213.09,213.33,5634.0,209.4621,209.8455,209.4621,209.698,5634.0
2022-09-29 10:25:00,213.46,213.7,213.29,213.54,18588.0,209.8258,210.0617,209.6587,209.9044,18588.0
2022-09-29 10:30:00,213.58,213.58,212.96,213.01,11750.0,209.9438,209.9438,209.3343,209.3835,11750.0
2022-09-29 10:35:00,212.95,213.34,212.71,213.34,16432.0,209.3245,209.7078,209.0886,209.7078,16432.0
2022-09-29 10:40:00,213.38,213.65,213.26,213.52,5102.0,209.7472,210.0126,209.6292,209.8848,5102.0
2022-09-29 10:45:00,213.33,213.55,213.29,213.42,6150.0,209.698,209.9143,209.6587,209.7865,6150.0
2022-09-29 10:50:00,213.34,213.85,213.34,213.76,3257.0,209.7078,210.2092,209.7078,210.1207,3257.0
2022-09-29 10:55:00,213.69,214.04,213.68,213.74,161271.0,210.0519,210.3959,210.0421,210.101,161271.0
2022-09-29 11:00:00,213.69,214.05,213.68,213.68,6278.0,210.0519,210.4058,210.0421,210.0421,6278.0
2022-09-29 11:05:00,213.56,214.46,213.51,214.35,11200.0,209.9241,210.8088,209.875,210.7007,11200.0
2022-09-29 11:10:00,214.32,214.34,213.68,213.71,14944.0,210.6712,210.6908,210.0421,210.0715,14944.0
2022-09-29 11:15:00,213.86,213.92,213.61,213.65,16307.0,210.219,210.278,209.9732,210.0126,16307.0
2022-09-29 11:20:00,213.86,213.86,213.45,213.53,6719.0,210.219,210.219,209.816,209.8946,6719.0
2022-09-29 11:25:00,213.63,213.87,213.43,213.87,8532.0,209.9929,210.2288,209.7963,210.2288,8532.0
2022-09-29 11:30:00,213.84,214.13,213.75,214.02,4729.0,210.1993,210.4844,210.1109,210.3763,4729.0
2022-09-29 11:35:00,214.04,214.18,213.78,213.97,186010.0,210.3959,210.5335,210.1404,210.3271,186010.0
2022-09-29 11:40:00,213.94,214.32,213.76,214.21,16419.0,210.2976,210.6712,210.1207,210.563,16419.0
2022-09-29 11:45:00,214.4,214.47,214.22,214.47,8264.0,210.7498,210.8186,210.5729,210.8186,8264.0
2022-09-29 11:50:00,214.47,214.96,214.33,214.96,8569.0,210.8186,211.3003,210.681,211.3003,8569.0
2022-09-29 11:55:00,214.91,214.93,214.7,214.72,12366.0,211.2511,211.2708,211.0447,211.0644,12366.0
2022-09-29 12:00:00,214.71,214.8,214.51,214.73,9270.0,211.0545,211.143,210.8579,211.0742,9270.0
2022-09-29 12:05:00,214.82,214.92,214.53,214.69,4177.0,211.1626,211.2609,210.8776,211.0349,4177.0
2022-09-29 12:10:00,214.51,214.62,214.32,214.32,5471.0,210.8579,210.9661,210.6712,210.6712,5471.0
2022-09-29 12:15:00,214.31,214.32,213.91,213.91,5468.0,210.6613,210.6712,210.2681,210.2681,5468.0
2022-09-29 12:20:00,213.92,213.92,213.66,213.78,3440.0,210.278,210.278,210.0224,210.1404,3440.0
2022-09-29 12:25:00,213.73,213.86,213.7,213.86,4638.0,210.0912,210.219,210.0617,210.219,4638.0
2022-09-29 12:30:00,213.93,213.94,213.85,213.94,3300.0,210.2878,210.2976,210.2092,210.2976,3300.0
2022-09-29 12:35:00,213.98,214.12,213.69,213.99,5317.0,210.337,210.4746,210.0519,210.3468,5317.0
2022-09-29 12:40:00,213.83,214.06,213.72,214.06,837.0,210.1895,210.4156,210.0814,210.4156,837.0
2022-09-29 12:45:00,214.09,214.09,213.87,213.94,6583.0,210.4451,210.4451,210.2288,210.2976,6583.0
2022-09-29 12:50:00,213.75,213.87,213.72,213.79,2989.0,210.1109,210.2288,210.0814,210.1502,2989.0
2022-09-29 12:55:00,213.85,213.9,213.37,213.45,3625.0,210.2092,210.2583,209.7373,209.816,3625.0
2022-09-29 13:00:00,213.37,213.37,213.13,213.24,13351.0,209.7373,209.7373,209.5014,209.6095,13351.0
2022-09-29 13:05:00,213.28,213.28,213.06,213.09,21571.0,209.6489,209.6489,209.4326,209.4621,21571.0
2022-09-29 13:10:00,213.02,213.49,213.01,213.39,10694.0,209.3933,209.8553,209.3835,209.757,10694.0
2022-09-29 13:15:00,213.43,213.52,213.37,213.37,4600.0,209.7963,209.8848,209.7373,209.7373,4600.0
2022-09-29 13:20:00,213.26,213.28,213.06,213.11,10957.0,209.6292,209.6489,209.4326,209.4818,10957.0
2022-09-29 13:25:00,213.16,213.45,213.03,213.19,80717.0,209.5309,209.816,209.4031,209.5604,80717.0
2022-09-29 13:30:00,213.15,213.39,213.0,213.39,24358.0,209.5211,209.757,209.3736,209.757,24358.0
2022-09-29 13:35:00,213.39,213.56,213.33,213.4,5476.0,209.757,209.9241,209.698,209.7668,5476.0
2022-09-29 13:40:00,213.43,213.43,213.05,213.07,9629.0,209.7963,209.7963,209.4228,209.4424,9629.0
2022-09-29 13:45:00,213.07,213.18,213.02,213.06,22351.0,209.4424,209.5506,209.3933,209.4326,22351.0
2022-09-29 13:50:00,213.08,213.08,212.5,212.62,24518.0,209.4523,209.4523,208.8821,209.0001,24518.0
2022-09-29 13:55:00,212.59,212.61,212.29,212.3,7087.0,208.9706,208.9903,208.6757,208.6856,7087.0
2022-09-29 14:00:00,212.28,212.28,212.07,212.14,63106.0,208.6659,208.6659,208.4595,208.5283,63106.0
2022-09-29 14:05:00,212.18,212.48,212.18,212.42,22736.0,208.5676,208.8625,208.5676,208.8035,22736.0
2022-09-29 14:10:00,212.45,212.45,212.25,212.25,6746.0,208.833,208.833,208.6364,208.6364,6746.0
2022-09-29 14:15:00,212.24,212.25,211.77,211.77,10816.0,208.6266,208.6364,208.1646,208.1646,10816.0
2022-09-29 14:20:00,211.8,212.04,211.73,211.94,11141.0,208.1941,208.43,208.1253,208.3317,11141.0
2022-09-29 14:25:00,211.94,212.52,211.9,212.38,74855.0,208.3317,208.9018,208.2924,208.7642,74855.0
2022-09-29 14:30:00,212.45,212.53,212.18,212.18,6181.0,208.833,208.9116,208.5676,208.5676,6181.0
2022-09-29 14:35:00,212.29,212.9,212.28,212.66,9808.0,208.6757,209.2753,208.6659,209.0394,9808.0
2022-09-29 14:40:00,212.72,212.72,212.35,212.42,6723.0,209.0984,209.0984,208.7347,208.8035,6723.0
2022-09-29 14:45:00,212.45,212.61,212.38,212.38,4604.0,208.833,208.9903,208.7642,208.7642,4604.0
2022-09-29 14:50:00,212.3,212.32,211.93,212.0,10994.0,208.6856,208.7052,208.3219,208.3907,10994.0
2022-09-29 14:55:00,212.08,212.15,211.91,211.92,12004.0,208.4693,208.5381,208.3022,208.312,12004.0
2022-09-29 15:00:00,211.94,212.52,211.94,212.35,10736.0,208.3317,208.9018,208.3317,208.7347,10736.0
2022-09-29 15:05:00,212.33,212.62,212.29,212.36,13064.0,208.715,209.0001,208.6757,208.7445,13064.0
2022-09-29 15:10:00,212.31,212.87,212.27,212.87,7027.0,208.6954,209.2458,208.6561,209.2458,7027.0
2022-09-29 15:15:00,212.78,213.19,212.78,213.18,21079.0,209.1574,209.5604,209.1574,209.5506,21079.0
2022-09-29 15:20:00,213.12,213.17,212.97,213.05,31223.0,209.4916,209.5407,209.3441,209.4228,31223.0
2022-09-29 15:25:00,213.01,213.25,212.64,212.82,236529.0,209.3835,209.6194,209.0198,209.1967,236529.0
2022-09-29 15:30:00,212.85,213.63,212.84,213.48,26554.0,209.2262,209.9929,209.2164,209.8455,26554.0
2022-09-29 15:35:00,213.41,213.99,213.26,213.69,38243.0,209.7767,210.3468,209.6292,210.0519,38243.0
2022-09-29 15:40:00,213.75,213.81,213.29,213.6,16608.0,210.1109,210.1698,209.6587,209.9634,16608.0
2022-09-29 15:45:00,213.62,213.88,213.56,213.7,18121.0,209.9831,210.2387,209.9241,210.0617,18121.0
2022-09-29 15:50:00,213.74,214.13,213.62,213.87,39032.0,210.101,210.4844,209.9831,210.2288,39032.0
2022-09-29 15:55:00,213.66,214.23,213.65,214.05,63530.0,210.0224,210.5827,210.0126,210.4058,63530.0
2022-09-30 09:30:00,213.42,213.91,212.97,213.72,110819.0,209.7865,210.2681,209.3441,210.0814,110819.0
2022-09-30 09:35:00,213.54,213.57,212.21,212.53,171445.0,209.9044,209.9339,208.5971,208.9116,171445.0
2022-09-30 09:40:00,212.54,213.75,212.21,213.34,85872.0,208.9215,210.1109,208.5971,209.7078,85872.0
2022-09-30 09:45:00,213.39,213.65,212.86,213.28,37689.0,209.757,210.0126,209.236,209.6489,37689.0
2022-09-30 09:50:00,213.36,214.22,213.14,214.05,14572.0,209.7275,210.5729,209.5113,210.4058,14572.0
2022-09-30 09:55:00,214.03,214.54,214.01,214.03,16102.0,210.3861,210.8874,210.3664,210.3861,16102.0
2022-09-30 10:00:00,214.21,214.21,213.56,214.02,21259.0,210.563,210.563,209.9241,210.3763,21259.0
2022-09-30 10:05:00,214.07,214.14,213.54,213.93,30084.0,210.4254,210.4942,209.9044,210.2878,30084.0
2022-09-30 10:10:00,213.87,214.35,213.59,213.81,7707.0,210.2288,210.7007,209.9536,210.1698,7707.0
2022-09-30 10:15:00,213.86,213.98,213.32,213.91,4109.0,210.219,210.337,209.6882,210.2681,4109.0
2022-09-30 10:20:00,213.88,214.23,213.76,214.11,7756.0,210.2387,210.5827,210.1207,210.4647,7756.0
2022-09-30 10:25:00,214.15,214.61,213.92,214.32,6549.0,210.5041,210.9562,210.278,210.6712,6549.0
2022-09-30 10:30:00,214.28,215.1,214.21,214.96,22429.0,210.6318,211.4379,210.563,211.3003,22429.0
2022-09-30 10:35:00,214.95,215.36,214.94,215.14,15449.0,211.2904,211.6935,211.2806,211.4772,15449.0
2022-09-30 10:40:00,215.07,215.07,214.75,214.91,60869.0,211.4084,211.4084,211.0938,211.2511,60869.0
2022-09-30 10:45:00,214.89,215.0,214.45,214.68,10072.0,211.2315,211.3396,210.7989,211.025,10072.0
2022-09-30 10:50:00,214.85,215.08,214.73,214.95,50410.0,211.1921,211.4182,211.0742,211.2904,50410.0
2022-09-30 10:55:00,214.9,215.07,214.68,215.06,42076.0,211.2413,211.4084,211.025,211.3986,42076.0
2022-09-30 11:00:00,215.25,215.47,214.78,215.47,5125.0,211.5853,211.8016,211.1233,211.8016,5125.0
2022-09-30 11:05:00,215.39,215.98,215.29,215.88,15298.0,211.7229,212.3029,211.6246,212.2046,15298.0
2022-09-30 11:10:00,215.94,216.11,215.85,215.95,15912.0,212.2636,212.4307,212.1751,212.2734,15912.0
2022-09-30 11:15:00,216.02,216.12,215.72,215.73,47563.0,212.3422,212.4405,212.0473,212.0572,47563.0
2022-09-30 11:20:00,215.92,215.93,215.71,215.9,12369.0,212.2439,212.2538,212.0375,212.2243,12369.0
2022-09-30 11:25:00,215.9,216.01,215.77,215.77,15957.0,212.2243,212.3324,212.0965,212.0965,15957.0
2022-09-30 11:30:00,215.78,215.92,215.6,215.76,9162.0,212.1063,212.2439,211.9294,212.0866,9162.0
2022-09-30 11:35:00,215.69,215.69,215.11,215.24,5246.0,212.0178,212.0178,211.4477,211.5755,5246.0
2022-09-30 11:40:00,215.25,215.33,214.6,214.7,10808.0,211.5853,211.664,210.9464,211.0447,10808.0
2022-09-30 11:45:00,214.59,214.76,214.42,214.42,15286.0,210.9366,211.1037,210.7695,210.7695,15286.0
2022-09-30 11:50:00,214.4,214.4,214.14,214.2,36605.0,210.7498,210.7498,210.4942,210.5532,36605.0
2022-09-30 11:55:00,214.16,214.32,214.11,214.28,10453.0,210.5139,210.6712,210.4647,210.6318,10453.0
2022-09-30 12:00:00,214.16,214.16,213.7,214.01,2143.0,210.5139,210.5139,210.0617,210.3664,2143.0
2022-09-30 12:05:00,213.92,214.07,213.75,213.75,7247.0,210.278,210.4254,210.1109,210.1109,7247.0
2022-09-30 12:10:00,213.71,214.0,213.68,213.92,6395.0,210.0715,210.3566,210.0421,210.278,6395.0
2022-09-30 12:15:00,213.98,214.2,213.98,213.99,107322.0,210.337,210.5532,210.337,210.3468,107322.0
2022-09-30 12:20:00,213.93,214.03,213.56,213.97,7077.0,210.2878,210.3861,209.9241,210.3271,7077.0
2022-09-30 12:25:00,214.05,214.09,213.9,213.94,3487.0,210.4058,210.4451,210.2583,210.2976,3487.0
2022-09-30 12:30:00,213.93,214.02,213.88,214.02,14634.0,210.2878,210.3763,210.2387,210.3763,14634.0
2022-09-30 12:35:00,214.04,214.46,214.01,214.41,9201.0,210.3959,210.8088,210.3664,210.7596,9201.0
2022-09-30 12:40:00,214.37,214.47,214.32,214.43,7735.0,210.7203,210.8186,210.6712,210.7793,7735.0
2022-09-30 12:45:00,214.37,214.54,214.35,214.41,8302.0,210.7203,210.8874,210.7007,210.7596,8302.0
2022-09-30 12:50:00,214.48,214.54,214.16,214.17,5273.0,210.8284,210.8874,210.5139,210.5237,5273.0
2022-09-30 12:55:00,214.19,214.23,214.01,214.01,7374.0,210.5434,210.5827,210.3664,210.3664,7374.0
2022-09-30 13:00:00,213.99,213.99,213.62,213.81,6611.0,210.3468,210.3468,209.9831,210.1698,6611.0
2022-09-30 13:05:00,213.86,214.05,213.83,213.98,3855.0,210.219,210.4058,210.1895,210.337,3855.0
2022-09-30 13:10:00,214.0,214.17,213.77,213.77,2603.0,210.3566,210.5237,210.1305,210.1305,2603.0
2022-09-30 13:15:00,213.88,213.9,213.6,213.71,2356.0,210.2387,210.2583,209.9634,210.0715,2356.0
2022-09-30 13:20:00,213.72,213.91,213.63,213.69,5232.0,210.0814,210.2681,209.9929,210.0519,5232.0
2022-09-30 13:25:00,213.61,214.12,213.61,214.02,8577.0,209.9732,210.4746,209.9732,210.3763,8577.0
2022-09-30 13:30:00,214.01,214.13,213.68,213.68,2976.0,210.3664,210.4844,210.0421,210.0421,2976.0
2022-09-30 13:35:00,213.66,213.66,213.14,213.14,22471.0,210.0224,210.0224,209.5113,209.5113,22471.0
2022-09-30 13:40:00,213.13,213.14,212.91,212.92,1635.0,209.5014,209.5113,209.2852,209.295,1635.0
2022-09-30 13:45:00,212.86,212.86,212.71,212.71,4828.0,209.236,209.236,209.0886,209.0886,4828.0
2022-09-30 13:50:00,212.74,213.12,212.72,212.9,8059.0,209.1181,209.4916,209.0984,209.2753,8059.0
2022-09-30 13:55:00,212.94,213.01,212.84,212.87,16209.0,209.3147,209.3835,209.2164,209.2458,16209.0
2022-09-30 14:00:00,212.75,212.85,212.57,212.63,12330.0,209.1279,209.2262,208.951,209.0099,12330.0
2022-09-30 14:05:00,212.64,212.92,212.53,212.82,12624.0,209.0198,209.295,208.9116,209.1967,12624.0
2022-09-30 14:10:00,212.87,213.1,212.83,212.96,8886.0,209.2458,209.4719,209.2065,209.3343,8886.0
2022-09-30 14:15:00,212.97,213.31,212.97,212.99,19769.0,209.3441,209.6784,209.3441,209.3638,19769.0
2022-09-30 14:20:00,212.97,213.13,212.77,212.93,83936.0,209.3441,209.5014,209.1476,209.3048,83936.0
2022-09-30 14:25:00,212.86,212.95,212.51,212.77,20073.0,209.236,209.3245,208.892,209.1476,20073.0
2022-09-30 14:30:00,212.87,213.07,212.74,213.07,12105.0,209.2458,209.4424,209.1181,209.4424,12105.0
2022-09-30 14:35:00,213.11,213.11,212.6,212.75,8898.0,209.4818,209.4818,208.9804,209.1279,8898.0
2022-09-30 14:40:00,212.74,212.74,212.17,212.34,22525.0,209.1181,209.1181,208.5578,208.7249,22525.0
2022-09-30 14:45:00,212.38,212.38,211.85,212.17,35510.0,208.7642,208.7642,208.2432,208.5578,35510.0
2022-09-30 14:50:00,212.23,212.29,212.06,212.13,10683.0,208.6167,208.6757,208.4496,208.5184,10683.0
2022-09-30 14:55:00,212.11,212.11,211.73,211.83,11672.0,208.4988,208.4988,208.1253,208.2236,11672.0
2022-09-30 15:00:00,211.82,212.74,211.81,212.4,20543.0,208.2137,209.1181,208.2039,208.7839,20543.0
2022-09-30 15:05:00,212.44,212.64,212.18,212.26,28502.0,208.8232,209.0198,208.5676,208.6462,28502.0
2022-09-30 15:10:00,212.19,212.44,211.77,211.84,31572.0,208.5774,208.8232,208.1646,208.2334,31572.0
2022-09-30 15:15:00,211.87,212.19,211.67,212.02,20301.0,208.2629,208.5774,208.0663,208.4103,20301.0
2022-09-30 15:20:00,212.0,212.11,211.71,211.98,33182.0,208.3907,208.4988,208.1056,208.371,33182.0
2022-09-30 15:25:00,211.99,212.28,211.51,212.23,39562.0,208.3808,208.6659,207.909,208.6167,39562.0
2022-09-30 15:30:00,212.28,212.58,211.71,211.86,25055.0,208.6659,208.9608,208.1056,208.253,25055.0
2022-09-30 15:35:00,211.81,211.98,211.49,211.64,25309.0,208.2039,208.371,207.8893,208.0368,25309.0
2022-09-30 15:40:00,211.65,212.02,211.6,211.85,9316.0,208.0466,208.4103,207.9975,208.2432,9316.0
2022-09-30 15:45:00,211.79,212.1,211.69,211.84,31409.0,208.1842,208.489,208.0859,208.2334,31409.0
2022-09-30 15:50:00,211.79,211.79,210.91,210.91,49880.0,208.1842,208.1842,207.3192,207.3192,49880.0
2022-09-30 15:55:00,210.88,210.94,210.32,210.36,99699.0,207.2897,207.3487,206.7393,206.7786,99699.0
2022-10-03 09:30:00,211.94,212.24,211.66,211.68,24359.0,208.3317,208.6266,208.0564,208.0761,24359.0
2022-10-03 09:35:00,211.42,211.5,211.17,211.17,4561.0,207.8205,207.8992,207.5748,207.5748,4561.0
2022-10-03 09:40:00,210.88,211.77,210.86,211.55,24350.0,207.2897,208.1646,207.2701,207.9483,24350.0
2022-10-03 09:45:00,211.66,212.49,211.65,212.23,6568.0,208.0564,208.8723,208.0466,208.6167,6568.0
2022-10-03 09:50:00,212.31,212.36,211.84,211.91,12990.0,208.6954,208.7445,208.2334,208.3022,12990.0
2022-10-03 09:55:00,211.93,212.02,211.4,211.75,5601.0,208.3219,208.4103,207.8009,208.1449,5601.0
2022-10-03 10:00:00,211.87,213.14,211.87,212.99,15311.0,208.2629,209.5113,208.2629,209.3638,15311.0
2022-10-03 10:05:00,212.96,213.45,212.94,213.24,18201.0,209.3343,209.816,209.3147,209.6095,18201.0
2022-10-03 10:10:00,213.26,213.28,212.88,212.89,11695.0,209.6292,209.6489,209.2557,209.2655,11695.0
2022-10-03 10:15:00,212.87,213.12,212.71,213.11,14387.0,209.2458,209.4916,209.0886,209.4818,14387.0
2022-10-03 10:20:00,213.23,213.49,212.97,213.49,9011.0,209.5997,209.8553,209.3441,209.8553,9011.0
2022-10-03 10:25:00,213.52,213.94,213.42,213.83,8188.0,209.8848,210.2976,209.7865,210.1895,8188.0
2022-10-03 10:30:00,213.9,214.01,213.74,213.92,7789.0,210.2583,210.3664,210.101,210.278,7789.0
2022-10-03 10:35:00,213.96,214.07,213.7,213.74,167924.0,210.3173,210.4254,210.0617,210.101,167924.0
2022-10-03 10:40:00,213.81,214.01,213.63,213.85,8884.0,210.1698,210.3664,209.9929,210.2092,8884.0
2022-10-03 10:45:00,214.04,214.25,213.91,214.15,20721.0,210.3959,210.6024,210.2681,210.5041,20721.0
2022-10-03 10:50:00,214.01,214.1,213.85,213.99,7498.0,210.3664,210.4549,210.2092,210.3468,7498.0
2022-10-03 10:55:00,213.93,214.19,213.75,213.76,11867.0,210.2878,210.5434,210.1109,210.1207,11867.0
2022-10-03 11:00:00,213.82,213.82,213.57,213.65,7094.0,210.1797,210.1797,209.9339,210.0126,7094.0
2022-10-03 11:05:00,213.66,214.16,213.58,214.11,9960.0,210.0224,210.5139,209.9438,210.4647,9960.0
2022-10-03 11:10:00,214.21,214.44,213.96,214.12,25522.0,210.563,210.7891,210.3173,210.4746,25522.0
2022-10-03 11:15:00,214.13,214.27,214.08,214.11,7551.0,210.4844,210.622,210.4352,210.4647,7551.0
2022-10-03 11:20:00,214.04,214.09,213.93,214.08,14795.0,210.3959,210.4451,210.2878,210.4352,14795.0
2022-10-03 11:25:00,214.08,214.23,213.86,214.17,32124.0,210.4352,210.5827,210.219,210.5237,32124.0
2022-10-03 11:30:00,214.17,214.27,213.96,213.99,23739.0,210.5237,210.622,210.3173,210.3468,23739.0
2022-10-03 11:35:00,213.85,213.9,213.51,213.68,8886.0,210.2092,210.2583,209.875,210.0421,8886.0
2022-10-03 11:40:00,213.66,213.66,213.26,213.32,8662.0,210.0224,210.0224,209.6292,209.6882,8662.0
2022-10-03 11:45:00,213.35,213.49,213.18,213.46,36494.0,209.7177,209.8553,209.5506,209.8258,36494.0
2022-10-03 11:50:00,213.51,213.64,213.42,213.45,10325.0,209.875,210.0027,209.7865,209.816,10325.0
2022-10-03 11:55:00,213.39,213.39,213.09,213.3,9555.0,209.757,209.757,209.4621,209.6685,9555.0
2022-10-03 12:00:00,213.34,213.66,213.34,213.62,3842.0,209.7078,210.0224,209.7078,209.9831,3842.0
2022-10-03 12:05:00,213.62,213.92,213.54,213.84,7096.0,209.9831,210.278,209.9044,210.1993,7096.0
2022-10-03 12:10:00,213.94,214.06,213.88,213.88,36448.0,210.2976,210.4156,210.2387,210.2387,36448.0
2022-10-03 12:15:00,213.84,213.89,213.61,213.7,7054.0,210.1993,210.2485,209.9732,210.0617,7054.0
2022-10-03 12:20:00,213.73,213.73,213.4,213.73,6204.0,210.0912,210.0912,209.7668,210.0912,6204.0
2022-10-03 12:25:00,213.77,213.84,213.34,213.36,8749.0,210.1305,210.1993,209.7078,209.7275,8749.0
2022-10-03 12:30:00,213.31,213.63,213.21,213.63,12579.0,209.6784,209.9929,209.5801,209.9929,12579.0
2022-10-03 12:35:00,213.63,213.69,213.37,213.64,8260.0,209.9929,210.0519,209.7373,210.0027,8260.0
2022-10-03 12:40:00,213.66,213.75,213.54,213.59,6056.0,210.0224,210.1109,209.9044,209.9536,6056.0
2022-10-03 12:45:00,213.62,213.73,213.49,213.54,20709.0,209.9831,210.0912,209.8553,209.9044,20709.0
2022-10-03 12:50:00,213.55,213.56,213.18,213.39,9644.0,209.9143,209.9241,209.5506,209.757,9644.0
2022-10-03 12:55:00,213.37,213.72,213.29,213.72,5897.0,209.7373,210.0814,209.6587,210.0814,5897.0
2022-10-03 13:00:00,213.71,213.89,213.7,213.83,7113.0,210.0715,210.2485,210.0617,210.1895,7113.0
2022-10-03 13:05:00,213.84,214.15,213.76,214.08,12749.0,210.1993,210.5041,210.1207,210.4352,12749.0
2022-10-03 13:10:00,214.11,214.16,213.98,214.06,23135.0,210.4647,210.5139,210.337,210.4156,23135.0
2022-10-03 13:15:00,214.01,214.11,213.99,214.06,3777.0,210.3664,210.4647,210.3468,210.4156,3777.0
2022-10-03 13:20:00,213.93,214.64,213.93,214.52,11609.0,210.2878,210.9857,210.2878,210.8678,11609.0
2022-10-03 13:25:00,214.54,214.61,214.41,214.48,4983.0,210.8874,210.9562,210.7596,210.8284,4983.0
2022-10-03 13:30:00,214.55,214.95,214.55,214.94,20234.0,210.8972,211.2904,210.8972,211.2806,20234.0
2022-10-03 13:35:00,214.86,214.89,214.7,214.73,10601.0,211.202,211.2315,211.0447,211.0742,10601.0
2022-10-03 13:40:00,214.68,214.82,214.68,214.78,16522.0,211.025,211.1626,211.025,211.1233,16522.0
2022-10-03 13:45:00,214.77,215.04,214.73,214.9,17645.0,211.1135,211.3789,211.0742,211.2413,17645.0
2022-10-03 13:50:00,214.82,214.84,214.72,214.72,21174.0,211.1626,211.1823,211.0644,211.0644,21174.0
2022-10-03 13:55:00,214.67,214.75,214.62,214.73,3260.0,211.0152,211.0938,210.9661,211.0742,3260.0
2022-10-03 14:00:00,214.73,214.95,214.73,214.95,32517.0,211.0742,211.2904,211.0742,211.2904,32517.0
2022-10-03 14:05:00,214.97,215.21,214.89,215.0,16462.0,211.3101,211.546,211.2315,211.3396,16462.0
2022-10-03 14:10:00,215.05,215.33,215.01,215.33,10167.0,211.3887,211.664,211.3494,211.664,10167.0
2022-10-03 14:15:00,215.29,215.46,215.25,215.43,58930.0,211.6246,211.7918,211.5853,211.7623,58930.0
2022-10-03 14:20:00,215.45,215.71,215.45,215.54,12782.0,211.7819,212.0375,211.7819,211.8704,12782.0
2022-10-03 14:25:00,215.56,215.97,215.5,215.92,16447.0,211.8901,212.2931,211.8311,212.2439,16447.0
2022-10-03 14:30:00,215.87,215.99,215.87,215.99,7379.0,212.1948,212.3127,212.1948,212.3127,7379.0
2022-10-03 14:35:00,215.91,216.09,215.9,216.09,11984.0,212.2341,212.411,212.2243,212.411,11984.0
2022-10-03 14:40:00,216.03,216.21,216.0,216.17,20356.0,212.352,212.529,212.3226,212.4897,20356.0
2022-10-03 14:45:00,216.14,216.33,216.08,216.15,46835.0,212.4602,212.6469,212.4012,212.47,46835.0
2022-10-03 14:50:00,216.14,216.37,216.11,216.26,37682.0,212.4602,212.6863,212.4307,212.5781,37682.0
2022-10-03 14:55:00,216.33,216.57,216.26,216.31,46801.0,212.6469,212.8829,212.5781,212.6273,46801.0
2022-10-03 15:00:00,216.31,216.35,216.1,216.2,67336.0,212.6273,212.6666,212.4209,212.5192,67336.0
2022-10-03 15:05:00,216.22,216.47,216.2,216.4,117861.0,212.5388,212.7846,212.5192,212.7157,117861.0
2022-10-03 15:10:00,216.43,216.43,216.16,216.25,46808.0,212.7452,212.7452,212.4798,212.5683,46808.0
2022-10-03 15:15:00,216.25,216.25,215.8,215.96,52785.0,212.5683,212.5683,212.126,212.2832,52785.0
2022-10-03 15:20:00,215.95,216.25,215.9,216.25,16928.0,212.2734,212.5683,212.2243,212.5683,16928.0
2022-10-03 15:25:00,216.24,216.43,216.24,216.3,56196.0,212.5585,212.7452,212.5585,212.6175,56196.0
2022-10-03 15:30:00,216.28,216.43,216.07,216.1,22654.0,212.5978,212.7452,212.3914,212.4209,22654.0
2022-10-03 15:35:00,216.09,216.25,216.05,216.05,21799.0,212.411,212.5683,212.3717,212.3717,21799.0
2022-10-03 15:40:00,216.03,216.04,215.67,215.8,102632.0,212.352,212.3619,211.9982,212.126,102632.0
2022-10-03 15:45:00,215.74,215.96,215.65,215.7,24889.0,212.067,212.2832,211.9785,212.0277,24889.0
2022-10-03 15:50:00,215.76,215.76,215.27,215.5,47016.0,212.0866,212.0866,211.605,211.8311,47016.0
2022-10-03 15:55:00,215.49,215.49,215.05,215.39,47564.0,211.8212,211.8212,211.3887,211.7229,47564.0
2022-10-04 09:30:00,219.37,220.4,219.37,220.28,68198.0,215.6352,216.6476,215.6352,216.5297,68198.0
2022-10-04 09:35:00,220.28,220.61,220.03,220.61,31796.0,216.5297,216.8541,216.2839,216.8541,31796.0
2022-10-04 09:40:00,220.57,220.57,220.28,220.44,14866.0,216.8148,216.8148,216.5297,216.687,14866.0
2022-10-04 09:45:00,220.46,220.96,220.37,220.85,21037.0,216.7066,217.1981,216.6182,217.09,21037.0
2022-10-04 09:50:00,220.92,221.07,220.56,220.75,40358.0,217.1588,217.3062,216.8049,216.9917,40358.0
2022-10-04 09:55:00,220.77,221.36,220.63,221.36,17974.0,217.0113,217.5913,216.8737,217.5913,17974.0
2022-10-04 10:00:00,221.49,222.18,221.39,221.86,15900.0,217.7191,218.3973,217.6208,218.0828,15900.0
2022-10-04 10:05:00,221.92,221.99,221.56,221.82,29856.0,218.1418,218.2106,217.7879,218.0435,29856.0
2022-10-04 10:10:00,221.88,222.22,221.8,222.06,15359.0,218.1025,218.4367,218.0238,218.2794,15359.0
2022-10-04 10:15:00,222.12,222.25,221.97,221.97,18807.0,218.3384,218.4662,218.1909,218.1909,18807.0
2022-10-04 10:20:00,222.01,222.03,221.64,221.75,45165.0,218.2302,218.2499,217.8665,217.9747,45165.0
2022-10-04 10:25:00,221.74,221.88,221.66,221.67,25594.0,217.9648,218.1025,217.8862,217.896,25594.0
2022-10-04 10:30:00,221.59,222.01,221.58,221.97,7949.0,217.8174,218.2302,217.8076,218.1909,7949.0
2022-10-04 10:35:00,222.04,222.14,221.97,222.1,8247.0,218.2597,218.358,218.1909,218.3187,8247.0
2022-10-04 10:40:00,222.12,222.38,221.98,222.13,25575.0,218.3384,218.5939,218.2007,218.3482,25575.0
2022-10-04 10:45:00,222.0,222.26,221.93,221.99,15540.0,218.2204,218.476,218.1516,218.2106,15540.0
2022-10-04 10:50:00,222.06,222.14,221.77,222.12,13881.0,218.2794,218.358,217.9943,218.3384,13881.0
2022-10-04 10:55:00,222.07,222.46,222.02,222.34,11715.0,218.2892,218.6726,218.2401,218.5546,11715.0
2022-10-04 11:00:00,222.41,222.48,222.08,222.09,5829.0,218.6234,218.6922,218.299,218.3089,5829.0
2022-10-04 11:05:00,222.13,222.38,222.09,222.18,15268.0,218.3482,218.5939,218.3089,218.3973,15268.0
2022-10-04 11:10:00,222.0,222.18,221.83,222.18,10786.0,218.2204,218.3973,218.0533,218.3973,10786.0
2022-10-04 11:15:00,222.21,222.31,222.14,222.23,17943.0,218.4268,218.5251,218.358,218.4465,17943.0
2022-10-04 11:20:00,222.23,222.35,222.18,222.28,23914.0,218.4465,218.5644,218.3973,218.4956,23914.0
2022-10-04 11:25:00,222.26,222.36,222.22,222.27,13192.0,218.476,218.5743,218.4367,218.4858,13192.0
2022-10-04 11:30:00,222.31,222.45,221.75,222.0,35436.0,218.5251,218.6627,217.9747,218.2204,35436.0
2022-10-04 11:35:00,222.13,222.19,222.03,222.11,17227.0,218.3482,218.4072,218.2499,218.3285,17227.0
2022-10-04 11:40:00,222.24,222.25,221.83,221.97,7349.0,218.4563,218.4662,218.0533,218.1909,7349.0
2022-10-04 11:45:00,221.96,221.98,221.68,221.78,6832.0,218.1811,218.2007,217.9059,218.0042,6832.0
2022-10-04 11:50:00,221.8,222.01,221.8,221.84,31789.0,218.0238,218.2302,218.0238,218.0631,31789.0
2022-10-04 11:55:00,221.84,222.05,221.67,222.05,4736.0,218.0631,218.2696,217.896,218.2696,4736.0
2022-10-04 12:00:00,222.1,222.15,222.03,222.15,7260.0,218.3187,218.3679,218.2499,218.3679,7260.0
2022-10-04 12:05:00,222.19,222.28,221.84,221.84,24014.0,218.4072,218.4956,218.0631,218.0631,24014.0
2022-10-04 12:10:00,221.74,221.99,221.74,221.94,8937.0,217.9648,218.2106,217.9648,218.1614,8937.0
2022-10-04 12:15:00,222.02,222.02,221.78,221.89,7648.0,218.2401,218.2401,218.0042,218.1123,7648.0
2022-10-04 12:20:00,221.79,221.85,221.66,221.7,7256.0,218.014,218.073,217.8862,217.9255,7256.0
2022-10-04 12:25:00,221.7,222.31,221.7,222.06,25951.0,217.9255,218.5251,217.9255,218.2794,25951.0
2022-10-04 12:30:00,222.19,222.26,222.17,222.19,1519.0,218.4072,218.476,218.3875,218.4072,1519.0
2022-10-04 12:35:00,222.07,222.11,222.03,222.11,4100.0,218.2892,218.3285,218.2499,218.3285,4100.0
2022-10-04 12:40:00,222.02,222.03,221.7,221.79,21009.0,218.2401,218.2499,217.9255,218.014,21009.0
2022-10-04 12:45:00,221.73,221.73,221.29,221.31,5392.0,217.955,217.955,217.5225,217.5422,5392.0
2022-10-04 12:50:00,221.32,221.44,221.19,221.21,6792.0,217.552,217.6699,217.4242,217.4439,6792.0
2022-10-04 12:55:00,221.11,221.34,221.11,221.31,2235.0,217.3456,217.5716,217.3456,217.5422,2235.0
2022-10-04 13:00:00,221.34,221.34,221.05,221.2,49457.0,217.5716,217.5716,217.2866,217.434,49457.0
2022-10-04 13:05:00,221.15,221.15,220.8,220.8,3274.0,217.3849,217.3849,217.0408,217.0408,3274.0
2022-10-04 13:10:00,220.84,221.0,220.59,220.59,6370.0,217.0802,217.2374,216.8344,216.8344,6370.0
2022-10-04 13:15:00,220.45,220.48,220.09,220.12,11636.0,216.6968,216.7263,216.3429,216.3724,11636.0
2022-10-04 13:20:00,220.02,220.39,219.99,220.34,8113.0,216.2741,216.6378,216.2446,216.5887,8113.0
2022-10-04 13:25:00,220.47,220.8,220.42,220.76,15133.0,216.7165,217.0408,216.6673,217.0015,15133.0
2022-10-04 13:30:00,220.81,220.98,220.76,220.84,8770.0,217.0507,217.2178,217.0015,217.0802,8770.0
2022-10-04 13:35:00,220.84,220.88,220.69,220.82,10559.0,217.0802,217.1195,216.9327,217.0605,10559.0
2022-10-04 13:40:00,220.81,221.06,220.75,220.85,14828.0,217.0507,217.2964,216.9917,217.09,14828.0
2022-10-04 13:45:00,220.88,221.22,220.82,221.18,15167.0,217.1195,217.4537,217.0605,217.4144,15167.0
2022-10-04 13:50:00,221.19,221.64,221.15,221.47,21115.0,217.4242,217.8665,217.3849,217.6994,21115.0
2022-10-04 13:55:00,221.48,221.7,221.45,221.46,15364.0,217.7093,217.9255,217.6798,217.6896,15364.0
2022-10-04 14:00:00,221.49,221.65,221.44,221.45,7473.0,217.7191,217.8764,217.6699,217.6798,7473.0
2022-10-04 14:05:00,221.42,221.54,221.33,221.48,8667.0,217.6503,217.7682,217.5618,217.7093,8667.0
2022-10-04 14:10:00,221.54,221.62,221.29,221.29,14640.0,217.7682,217.8469,217.5225,217.5225,14640.0
2022-10-04 14:15:00,221.34,221.52,221.28,221.32,9354.0,217.5716,217.7486,217.5127,217.552,9354.0
2022-10-04 14:20:00,221.33,221.47,221.28,221.47,21891.0,217.5618,217.6994,217.5127,217.6994,21891.0
2022-10-04 14:25:00,221.43,221.5,221.06,221.06,12550.0,217.6601,217.7289,217.2964,217.2964,12550.0
2022-10-04 14:30:00,221.33,221.49,221.18,221.43,4863.0,217.5618,217.7191,217.4144,217.6601,4863.0
2022-10-04 14:35:00,221.32,221.38,221.18,221.22,5490.0,217.552,217.611,217.4144,217.4537,5490.0
2022-10-04 14:40:00,221.27,221.44,221.27,221.43,7474.0,217.5028,217.6699,217.5028,217.6601,7474.0
2022-10-04 14:45:00,221.41,221.9,221.4,221.87,15409.0,217.6405,218.1221,217.6306,218.0926,15409.0
2022-10-04 14:50:00,221.87,222.14,221.87,221.99,25827.0,218.0926,218.358,218.0926,218.2106,25827.0
2022-10-04 14:55:00,222.03,222.16,221.97,221.98,17345.0,218.2499,218.3777,218.1909,218.2007,17345.0
2022-10-04 15:00:00,221.99,222.05,221.72,221.8,20874.0,218.2106,218.2696,217.9452,218.0238,20874.0
2022-10-04 15:05:00,221.79,221.79,221.48,221.53,47885.0,218.014,218.014,217.7093,217.7584,47885.0
2022-10-04 15:10:00,221.48,221.48,220.99,221.34,15217.0,217.7093,217.7093,217.2276,217.5716,15217.0
2022-10-04 15:15:00,221.35,221.55,221.29,221.36,10286.0,217.5815,217.7781,217.5225,217.5913,10286.0
2022-10-04 15:20:00,221.25,221.45,221.12,221.45,16440.0,217.4832,217.6798,217.3554,217.6798,16440.0
2022-10-04 15:25:00,221.47,221.76,221.36,221.58,20077.0,217.6994,217.9845,217.5913,217.8076,20077.0
2022-10-04 15:30:00,221.52,221.55,221.3,221.42,12272.0,217.7486,217.7781,217.5323,217.6503,12272.0
2022-10-04 15:35:00,221.43,221.97,221.31,221.83,37295.0,217.6601,218.1909,217.5422,218.0533,37295.0
2022-10-04 15:40:00,221.81,221.82,221.55,221.58,23938.0,218.0336,218.0435,217.7781,217.8076,23938.0
2022-10-04 15:45:00,221.63,221.76,221.51,221.62,24342.0,217.8567,217.9845,217.7388,217.8469,24342.0
2022-10-04 15:50:00,221.67,222.09,221.67,222.08,30800.0,217.896,218.3089,217.896,218.299,30800.0
2022-10-04 15:55:00,222.12,222.29,221.78,222.28,140264.0,218.3384,218.5055,218.0042,218.4956,140264.0
2022-10-05 09:30:00,219.33,220.52,219.15,220.33,42164.0,215.5959,216.7656,215.4189,216.5788,42164.0
2022-10-05 09:35:00,220.47,220.47,219.69,219.73,8747.0,216.7165,216.7165,215.9497,215.9891,8747.0
2022-10-05 09:40:00,219.84,219.99,219.49,219.59,11474.0,216.0972,216.2446,215.7531,215.8514,11474.0
2022-10-05 09:45:00,219.54,220.31,219.47,220.09,5186.0,215.8023,216.5592,215.7335,216.3429,5186.0
2022-10-05 09:50:00,220.06,220.22,219.73,219.85,9403.0,216.3134,216.4707,215.9891,216.107,9403.0
2022-10-05 09:55:00,219.9,220.11,219.82,220.02,6839.0,216.1562,216.3626,216.0775,216.2741,6839.0
2022-10-05 10:00:00,219.98,220.02,218.84,218.97,7205.0,216.2348,216.2741,215.1142,215.242,7205.0
2022-10-05 10:05:00,218.76,219.05,218.66,218.66,19983.0,215.0356,215.3206,214.9373,214.9373,19983.0
2022-10-05 10:10:00,218.67,219.17,218.67,218.77,11230.0,214.9471,215.4386,214.9471,215.0454,11230.0
2022-10-05 10:15:00,218.76,218.76,218.26,218.33,75732.0,215.0356,215.0356,214.5441,214.6129,75732.0
2022-10-05 10:20:00,218.23,218.66,218.23,218.31,16543.0,214.5146,214.9373,214.5146,214.5932,16543.0
2022-10-05 10:25:00,218.23,218.41,218.14,218.28,10585.0,214.5146,214.6915,214.4261,214.5637,10585.0
2022-10-05 10:30:00,218.05,218.29,217.77,217.87,13766.0,214.3377,214.5736,214.0624,214.1607,13766.0
2022-10-05 10:35:00,217.89,218.38,217.89,218.38,6656.0,214.1804,214.662,214.1804,214.662,6656.0
2022-10-05 10:40:00,218.31,218.55,218.15,218.47,3690.0,214.5932,214.8291,214.436,214.7505,3690.0
2022-10-05 10:45:00,218.36,218.67,218.32,218.32,5110.0,214.6424,214.9471,214.6031,214.6031,5110.0
2022-10-05 10:50:00,218.26,218.3,217.98,218.27,8263.0,214.5441,214.5834,214.2688,214.5539,8263.0
2022-10-05 10:55:00,218.35,218.35,217.92,217.97,9279.0,214.6326,214.6326,214.2099,214.259,9279.0
2022-10-05 11:00:00,218.15,218.49,218.15,218.49,2072.0,214.436,214.7702,214.436,214.7702,2072.0
2022-10-05 11:05:00,218.43,218.43,218.13,218.3,12051.0,214.7112,214.7112,214.4163,214.5834,12051.0
2022-10-05 11:10:00,218.36,218.56,218.18,218.53,17141.0,214.6424,214.839,214.4654,214.8095,17141.0
2022-10-05 11:15:00,218.5,218.73,218.31,218.73,4797.0,214.78,215.0061,214.5932,215.0061,4797.0
2022-10-05 11:20:00,218.75,218.85,218.59,218.85,13755.0,215.0257,215.124,214.8685,215.124,13755.0
2022-10-05 11:25:00,218.88,218.91,218.65,218.65,5113.0,215.1535,215.183,214.9274,214.9274,5113.0
2022-10-05 11:30:00,218.7,218.77,218.61,218.77,8846.0,214.9766,215.0454,214.8881,215.0454,8846.0
2022-10-05 11:35:00,218.92,219.25,218.88,219.14,9691.0,215.1928,215.5172,215.1535,215.4091,9691.0
2022-10-05 11:40:00,219.23,219.23,219.12,219.22,1616.0,215.4976,215.4976,215.3894,215.4877,1616.0
2022-10-05 11:45:00,219.07,219.18,218.84,218.84,8797.0,215.3403,215.4484,215.1142,215.1142,8797.0
2022-10-05 11:50:00,218.86,219.14,218.86,219.14,2377.0,215.1339,215.4091,215.1339,215.4091,2377.0
2022-10-05 11:55:00,219.14,219.26,219.1,219.22,4814.0,215.4091,215.5271,215.3698,215.4877,4814.0
2022-10-05 12:00:00,219.14,219.16,218.83,218.95,4693.0,215.4091,215.4288,215.1044,215.2223,4693.0
2022-10-05 12:05:00,218.99,219.9,218.99,219.82,40514.0,215.2617,216.1562,215.2617,216.0775,40514.0
2022-10-05 12:10:00,219.86,220.37,219.86,220.1,21354.0,216.1168,216.6182,216.1168,216.3528,21354.0
2022-10-05 12:15:00,220.13,220.64,220.13,220.57,2824.0,216.3822,216.8836,216.3822,216.8148,2824.0
2022-10-05 12:20:00,220.47,220.47,220.2,220.39,13251.0,216.7165,216.7165,216.4511,216.6378,13251.0
2022-10-05 12:25:00,220.35,220.35,220.07,220.19,4189.0,216.5985,216.5985,216.3233,216.4412,4189.0
2022-10-05 12:30:00,220.21,220.29,220.03,220.09,8589.0,216.4609,216.5395,216.2839,216.3429,8589.0
2022-10-05 12:35:00,220.09,220.24,220.0,220.17,16041.0,216.3429,216.4904,216.2545,216.4216,16041.0
2022-10-05 12:40:00,220.17,220.41,220.1,220.41,15825.0,216.4216,216.6575,216.3528,216.6575,15825.0
2022-10-05 12:45:00,220.31,221.04,220.31,221.04,1967.0,216.5592,217.2768,216.5592,217.2768,1967.0
2022-10-05 12:50:00,221.09,221.1,220.92,220.99,2933.0,217.3259,217.3357,217.1588,217.2276,2933.0
2022-10-05 12:55:00,221.03,221.06,220.71,220.71,5476.0,217.2669,217.2964,216.9524,216.9524,5476.0
2022-10-05 13:00:00,220.71,220.92,220.71,220.88,11251.0,216.9524,217.1588,216.9524,217.1195,11251.0
2022-10-05 13:05:00,220.99,221.35,220.99,221.25,6356.0,217.2276,217.5815,217.2276,217.4832,6356.0
2022-10-05 13:10:00,221.15,221.35,221.12,221.32,13314.0,217.3849,217.5815,217.3554,217.552,13314.0
2022-10-05 13:15:00,221.44,221.76,221.36,221.75,10286.0,217.6699,217.9845,217.5913,217.9747,10286.0
2022-10-05 13:20:00,221.78,222.16,221.76,221.81,19487.0,218.0042,218.3777,217.9845,218.0336,19487.0
2022-10-05 13:25:00,221.84,221.84,221.63,221.67,4963.0,218.0631,218.0631,217.8567,217.896,4963.0
2022-10-05 13:30:00,221.63,221.67,221.37,221.4,6820.0,217.8567,217.896,217.6011,217.6306,6820.0
2022-10-05 13:35:00,221.4,221.51,221.27,221.51,3732.0,217.6306,217.7388,217.5028,217.7388,3732.0
2022-10-05 13:40:00,221.6,221.6,221.36,221.51,4468.0,217.8272,217.8272,217.5913,217.7388,4468.0
2022-10-05 13:45:00,221.55,221.82,221.53,221.82,3684.0,217.7781,218.0435,217.7584,218.0435,3684.0
2022-10-05 13:50:00,221.78,221.85,221.44,221.48,6446.0,218.0042,218.073,217.6699,217.7093,6446.0
2022-10-05 13:55:00,221.43,221.52,221.07,221.09,37986.0,217.6601,217.7486,217.3062,217.3259,37986.0
2022-10-05 14:00:00,221.06,221.44,220.98,221.33,9523.0,217.2964,217.6699,217.2178,217.5618,9523.0
2022-10-05 14:05:00,221.36,221.4,221.3,221.31,17121.0,217.5913,217.6306,217.5323,217.5422,17121.0
2022-10-05 14:10:00,221.26,221.69,221.26,221.58,6252.0,217.493,217.9157,217.493,217.8076,6252.0
2022-10-05 14:15:00,221.54,221.92,221.47,221.87,11836.0,217.7682,218.1418,217.6994,218.0926,11836.0
2022-10-05 14:20:00,221.75,221.85,221.68,221.78,10293.0,217.9747,218.073,217.9059,218.0042,10293.0
2022-10-05 14:25:00,221.75,221.94,221.54,221.81,6199.0,217.9747,218.1614,217.7682,218.0336,6199.0
2022-10-05 14:30:00,221.85,221.87,221.6,221.62,75970.0,218.073,218.0926,217.8272,217.8469,75970.0
2022-10-05 14:35:00,221.8,222.09,221.8,221.98,4225.0,218.0238,218.3089,218.0238,218.2007,4225.0
2022-10-05 14:40:00,221.93,222.04,221.84,222.04,12320.0,218.1516,218.2597,218.0631,218.2597,12320.0
2022-10-05 14:45:00,222.01,222.19,221.92,221.93,13685.0,218.2302,218.4072,218.1418,218.1516,13685.0
2022-10-05 14:50:00,221.95,222.22,221.81,222.06,13156.0,218.1713,218.4367,218.0336,218.2794,13156.0
2022-10-05 14:55:00,222.11,222.4,222.1,222.38,8876.0,218.3285,218.6136,218.3187,218.5939,8876.0
2022-10-05 15:00:00,222.44,222.87,222.44,222.87,46001.0,218.6529,219.0756,218.6529,219.0756,46001.0
2022-10-05 15:05:00,222.82,222.86,222.59,222.76,44947.0,219.0264,219.0658,218.8004,218.9675,44947.0
2022-10-05 15:10:00,222.7,223.14,222.62,223.14,13913.0,218.9085,219.341,218.8299,219.341,13913.0
2022-10-05 15:15:00,223.12,223.46,223.06,223.28,10219.0,219.3213,219.6556,219.2624,219.4786,10219.0
2022-10-05 15:20:00,223.31,223.36,223.05,223.21,15929.0,219.5081,219.5573,219.2525,219.4098,15929.0
2022-10-05 15:25:00,223.14,223.15,222.83,222.84,18949.0,219.341,219.3508,219.0363,219.0461,18949.0
2022-10-05 15:30:00,222.98,223.03,222.86,222.92,21066.0,219.1837,219.2329,219.0658,219.1247,21066.0
2022-10-05 15:35:00,222.86,223.08,222.75,222.93,18456.0,219.0658,219.282,218.9576,219.1346,18456.0
2022-10-05 15:40:00,222.87,223.07,222.75,223.07,13842.0,219.0756,219.2722,218.9576,219.2722,13842.0
2022-10-05 15:45:00,222.9,223.12,222.64,222.69,28179.0,219.1051,219.3213,218.8495,218.8987,28179.0
2022-10-05 15:50:00,222.67,222.67,221.77,221.94,40802.0,218.879,218.879,217.9943,218.1614,40802.0
2022-10-05 15:55:00,221.94,222.28,221.75,222.19,37082.0,218.1614,218.4956,217.9747,218.4072,37082.0
2022-10-06 09:30:00,221.34,222.63,221.34,222.57,31490.0,217.5716,218.8397,217.5716,218.7807,31490.0
2022-10-06 09:35:00,222.44,222.99,222.3,222.99,9029.0,218.6529,219.1936,218.5153,219.1936,9029.0
2022-10-06 09:40:00,223.1,223.68,223.1,223.33,15887.0,219.3017,219.8718,219.3017,219.5278,15887.0
2022-10-06 09:45:00,223.35,223.47,222.63,222.68,11830.0,219.5474,219.6654,218.8397,218.8888,11830.0
2022-10-06 09:50:00,222.72,223.46,222.61,223.21,9410.0,218.9282,219.6556,218.82,219.4098,9410.0
2022-10-06 09:55:00,223.2,223.2,222.04,222.16,10418.0,219.4,219.4,218.2597,218.3777,10418.0
2022-10-06 10:00:00,222.01,222.01,221.07,221.39,30985.0,218.2302,218.2302,217.3062,217.6208,30985.0
2022-10-06 10:05:00,221.06,221.19,220.79,221.1,6521.0,217.2964,217.4242,217.031,217.3357,6521.0
2022-10-06 10:10:00,221.0,221.04,220.4,220.72,55572.0,217.2374,217.2768,216.6476,216.9622,55572.0
2022-10-06 10:15:00,220.78,221.42,220.78,221.02,7429.0,217.0212,217.6503,217.0212,217.2571,7429.0
2022-10-06 10:20:00,220.77,221.05,220.64,220.9,4420.0,217.0113,217.2866,216.8836,217.1391,4420.0
2022-10-06 10:25:00,220.84,221.14,220.56,220.56,18364.0,217.0802,217.375,216.8049,216.8049,18364.0
2022-10-06 10:30:00,220.37,220.89,220.37,220.39,9443.0,216.6182,217.1293,216.6182,216.6378,9443.0
2022-10-06 10:35:00,220.4,221.06,220.35,220.9,6189.0,216.6476,217.2964,216.5985,217.1391,6189.0
2022-10-06 10:40:00,220.91,221.28,220.91,221.1,7981.0,217.149,217.5127,217.149,217.3357,7981.0
2022-10-06 10:45:00,221.06,221.84,221.06,221.83,7475.0,217.2964,218.0631,217.2964,218.0533,7475.0
2022-10-06 10:50:00,221.72,221.87,221.56,221.87,10708.0,217.9452,218.0926,217.7879,218.0926,10708.0
2022-10-06 10:55:00,221.72,222.29,221.7,222.23,5460.0,217.9452,218.5055,217.9255,218.4465,5460.0
2022-10-06 11:00:00,222.33,222.33,221.49,221.49,15825.0,218.5448,218.5448,217.7191,217.7191,15825.0
2022-10-06 11:05:00,221.71,222.0,221.6,221.68,6291.0,217.9353,218.2204,217.8272,217.9059,6291.0
2022-10-06 11:10:00,221.65,221.65,221.29,221.33,10957.0,217.8764,217.8764,217.5225,217.5618,10957.0
2022-10-06 11:15:00,221.37,222.23,221.31,222.13,21275.0,217.6011,218.4465,217.5422,218.3482,21275.0
2022-10-06 11:20:00,222.1,222.53,222.02,222.43,19400.0,218.3187,218.7414,218.2401,218.6431,19400.0
2022-10-06 11:25:00,222.44,222.44,222.08,222.3,12680.0,218.6529,218.6529,218.299,218.5153,12680.0
2022-10-06 11:30:00,222.2,222.26,221.99,222.09,4738.0,218.417,218.476,218.2106,218.3089,4738.0
2022-10-06 11:35:00,222.1,222.23,221.83,221.83,16660.0,218.3187,218.4465,218.0533,218.0533,16660.0
2022-10-06 11:40:00,221.82,222.08,221.67,221.8,6847.0,218.0435,218.299,217.896,218.0238,6847.0
2022-10-06 11:45:00,221.82,222.33,221.82,222.26,25922.0,218.0435,218.5448,218.0435,218.476,25922.0
2022-10-06 11:50:00,222.23,222.65,222.23,222.37,43302.0,218.4465,218.8593,218.4465,218.5841,43302.0
2022-10-06 11:55:00,222.27,222.44,221.23,221.29,22072.0,218.4858,218.6529,217.4635,217.5225,22072.0
2022-10-06 12:00:00,221.17,221.39,221.16,221.18,1368.0,217.4045,217.6208,217.3947,217.4144,1368.0
2022-10-06 12:05:00,221.07,221.11,220.92,220.92,5202.0,217.3062,217.3456,217.1588,217.1588,5202.0
2022-10-06 12:10:00,221.08,221.14,220.88,220.93,8220.0,217.3161,217.375,217.1195,217.1686,8220.0
2022-10-06 12:15:00,221.02,221.15,220.85,221.0,2536.0,217.2571,217.3849,217.09,217.2374,2536.0
2022-10-06 12:20:00,221.15,221.5,221.14,221.39,9248.0,217.3849,217.7289,217.375,217.6208,9248.0
2022-10-06 12:25:00,221.42,221.66,221.39,221.66,4427.0,217.6503,217.8862,217.6208,217.8862,4427.0
2022-10-06 12:30:00,221.55,221.55,221.31,221.5,3018.0,217.7781,217.7781,217.5422,217.7289,3018.0
2022-10-06 12:35:00,221.6,221.72,221.55,221.72,3363.0,217.8272,217.9452,217.7781,217.9452,3363.0
2022-10-06 12:40:00,221.63,221.98,221.58,221.98,10728.0,217.8567,218.2007,217.8076,218.2007,10728.0
2022-10-06 12:45:00,221.97,222.24,221.89,222.12,16200.0,218.1909,218.4563,218.1123,218.3384,16200.0
2022-10-06 12:50:00,222.05,222.05,221.82,221.91,11856.0,218.2696,218.2696,218.0435,218.1319,11856.0
2022-10-06 12:55:00,221.96,221.98,221.76,221.82,6596.0,218.1811,218.2007,217.9845,218.0435,6596.0
2022-10-06 13:00:00,221.78,221.91,221.44,221.62,12830.0,218.0042,218.1319,217.6699,217.8469,12830.0
2022-10-06 13:05:00,221.64,221.65,221.3,221.35,7297.0,217.8665,217.8764,217.5323,217.5815,7297.0
2022-10-06 13:10:00,221.3,221.87,221.28,221.87,8716.0,217.5323,218.0926,217.5127,218.0926,8716.0
2022-10-06 13:15:00,221.84,221.97,221.73,221.76,3875.0,218.0631,218.1909,217.955,217.9845,3875.0
2022-10-06 13:20:00,221.95,222.12,221.8,221.85,44374.0,218.1713,218.3384,218.0238,218.073,44374.0
2022-10-06 13:25:00,221.82,222.05,221.69,222.05,45111.0,218.0435,218.2696,217.9157,218.2696,45111.0
2022-10-06 13:30:00,221.94,221.97,221.47,221.6,21947.0,218.1614,218.1909,217.6994,217.8272,21947.0
2022-10-06 13:35:00,221.56,221.57,221.4,221.46,3274.0,217.7879,217.7977,217.6306,217.6896,3274.0
2022-10-06 13:40:00,221.57,221.81,221.51,221.75,14923.0,217.7977,218.0336,217.7388,217.9747,14923.0
2022-10-06 13:45:00,221.76,221.89,221.75,221.87,8063.0,217.9845,218.1123,217.9747,218.0926,8063.0
2022-10-06 13:50:00,221.89,221.89,221.63,221.78,5063.0,218.1123,218.1123,217.8567,218.0042,5063.0
2022-10-06 13:55:00,221.83,222.01,221.82,221.9,16335.0,218.0533,218.2302,218.0435,218.1221,16335.0
2022-10-06 14:00:00,221.8,221.83,221.39,221.43,5972.0,218.0238,218.0533,217.6208,217.6601,5972.0
2022-10-06 14:05:00,221.37,221.37,221.13,221.22,30581.0,217.6011,217.6011,217.3652,217.4537,30581.0
2022-10-06 14:10:00,221.2,221.39,221.17,221.29,19046.0,217.434,217.6208,217.4045,217.5225,19046.0
2022-10-06 14:15:00,221.23,221.24,221.0,221.1,4802.0,217.4635,217.4733,217.2374,217.3357,4802.0
2022-10-06 14:20:00,221.07,221.34,221.07,221.26,6848.0,217.3062,217.5716,217.3062,217.493,6848.0
2022-10-06 14:25:00,221.29,221.39,221.16,221.19,5625.0,217.5225,217.6208,217.3947,217.4242,5625.0
2022-10-06 14:30:00,221.27,221.49,220.94,221.0,30047.0,217.5028,217.7191,217.1785,217.2374,30047.0
2022-10-06 14:35:00,221.15,221.36,221.08,221.09,4259.0,217.3849,217.5913,217.3161,217.3259,4259.0
2022-10-06 14:40:00,221.11,221.2,221.0,221.01,19355.0,217.3456,217.434,217.2374,217.2473,19355.0
2022-10-06 14:45:00,220.84,220.87,220.38,220.4,7607.0,217.0802,217.1096,216.628,216.6476,7607.0
2022-10-06 14:50:00,220.39,220.49,220.17,220.49,25046.0,216.6378,216.7361,216.4216,216.7361,25046.0
2022-10-06 14:55:00,220.64,220.82,220.5,220.62,7570.0,216.8836,217.0605,216.7459,216.8639,7570.0
2022-10-06 15:00:00,220.57,220.67,220.25,220.59,27167.0,216.8148,216.9131,216.5002,216.8344,27167.0
2022-10-06 15:05:00,220.54,220.54,220.34,220.42,7855.0,216.7853,216.7853,216.5887,216.6673,7855.0
2022-10-06 15:10:00,220.5,220.56,220.09,220.56,10913.0,216.7459,216.8049,216.3429,216.8049,10913.0
2022-10-06 15:15:00,220.59,220.71,220.41,220.54,16369.0,216.8344,216.9524,216.6575,216.7853,16369.0
2022-10-06 15:20:00,220.58,221.07,220.51,220.77,24405.0,216.8246,217.3062,216.7558,217.0113,24405.0
2022-10-06 15:25:00,220.83,221.16,220.72,221.16,9801.0,217.0703,217.3947,216.9622,217.3947,9801.0
2022-10-06 15:30:00,221.19,221.2,220.91,221.0,17756.0,217.4242,217.434,217.149,217.2374,17756.0
2022-10-06 15:35:00,221.0,221.06,220.79,220.88,42933.0,217.2374,217.2964,217.031,217.1195,42933.0
2022-10-06 15:40:00,220.88,220.99,220.76,220.89,41360.0,217.1195,217.2276,217.0015,217.1293,41360.0
2022-10-06 15:45:00,220.75,221.04,220.54,220.63,22202.0,216.9917,217.2768,216.7853,216.8737,22202.0
2022-10-06 15:50:00,220.55,220.9,220.43,220.64,44287.0,216.7951,217.1391,216.6771,216.8836,44287.0
2022-10-06 15:55:00,220.74,220.91,220.23,220.4,104332.0,216.9819,217.149,216.4805,216.6476,104332.0
2022-10-07 09:30:00,217.23,217.23,216.18,216.69,47846.0,213.5316,213.5316,212.4995,213.0008,47846.0
2022-10-07 09:35:00,216.46,216.94,216.34,216.72,9285.0,212.7747,213.2466,212.6568,213.0303,9285.0
2022-10-07 09:40:00,216.78,217.01,215.74,215.82,7455.0,213.0893,213.3154,212.067,212.1456,7455.0
2022-10-07 09:45:00,215.66,215.96,215.44,215.44,21523.0,211.9883,212.2832,211.7721,211.7721,21523.0
2022-10-07 09:50:00,215.47,215.5,215.13,215.28,13584.0,211.8016,211.8311,211.4674,211.6148,13584.0
2022-10-07 09:55:00,215.17,215.21,214.75,214.85,17090.0,211.5067,211.546,211.0938,211.1921,17090.0
2022-10-07 10:00:00,214.95,215.06,214.55,214.63,11308.0,211.2904,211.3986,210.8972,210.9759,11308.0
2022-10-07 10:05:00,214.64,215.01,214.64,214.89,5685.0,210.9857,211.3494,210.9857,211.2315,5685.0
2022-10-07 10:10:00,215.0,215.16,214.91,214.93,5550.0,211.3396,211.4969,211.2511,211.2708,5550.0
2022-10-07 10:15:00,215.12,215.36,215.1,215.35,52548.0,211.4575,211.6935,211.4379,211.6836,52548.0
2022-10-07 10:20:00,215.31,215.67,215.22,215.38,80073.0,211.6443,211.9982,211.5558,211.7131,80073.0
2022-10-07 10:25:00,215.37,215.5,215.18,215.21,4369.0,211.7033,211.8311,211.5165,211.546,4369.0
2022-10-07 10:30:00,215.31,215.31,214.99,214.99,5698.0,211.6443,211.6443,211.3298,211.3298,5698.0
2022-10-07 10:35:00,214.96,214.97,214.69,214.69,9881.0,211.3003,211.3101,211.0349,211.0349,9881.0
2022-10-07 10:40:00,214.81,215.24,214.74,215.21,9943.0,211.1528,211.5755,211.084,211.546,9943.0
2022-10-07 10:45:00,215.29,215.64,215.22,215.48,4215.0,211.6246,211.9687,211.5558,211.8114,4215.0
2022-10-07 10:50:00,215.41,215.51,215.0,215.5,11594.0,211.7426,211.8409,211.3396,211.8311,11594.0
2022-10-07 10:55:00,215.39,215.55,215.3,215.3,2347.0,211.7229,211.8802,211.6345,211.6345,2347.0
2022-10-07 11:00:00,215.15,215.51,215.14,215.45,8439.0,211.487,211.8409,211.4772,211.7819,8439.0
2022-10-07 11:05:00,215.39,215.39,214.94,215.07,8231.0,211.7229,211.7229,211.2806,211.4084,8231.0
2022-10-07 11:10:00,215.06,215.13,214.78,214.83,4519.0,211.3986,211.4674,211.1233,211.1725,4519.0
2022-10-07 11:15:00,215.06,215.11,214.44,214.46,29899.0,211.3986,211.4477,210.7891,210.8088,29899.0
2022-10-07 11:20:00,214.44,214.58,214.29,214.51,3974.0,210.7891,210.9267,210.6417,210.8579,3974.0
2022-10-07 11:25:00,214.52,214.75,214.46,214.68,13043.0,210.8678,211.0938,210.8088,211.025,13043.0
2022-10-07 11:30:00,214.93,214.93,214.53,214.53,2256.0,211.2708,211.2708,210.8776,210.8776,2256.0
2022-10-07 11:35:00,214.65,214.75,214.53,214.53,1447.0,210.9955,211.0938,210.8776,210.8776,1447.0
2022-10-07 11:40:00,214.46,214.66,214.14,214.28,35924.0,210.8088,211.0054,210.4942,210.6318,35924.0
2022-10-07 11:45:00,214.26,214.34,214.1,214.11,14797.0,210.6122,210.6908,210.4549,210.4647,14797.0
2022-10-07 11:50:00,214.09,214.44,214.09,214.13,6997.0,210.4451,210.7891,210.4451,210.4844,6997.0
2022-10-07 11:55:00,214.14,214.45,214.11,214.37,62724.0,210.4942,210.7989,210.4647,210.7203,62724.0
2022-10-07 12:00:00,214.34,214.39,214.16,214.34,48416.0,210.6908,210.74,210.5139,210.6908,48416.0
2022-10-07 12:05:00,214.4,214.56,214.23,214.34,2234.0,210.7498,210.9071,210.5827,210.6908,2234.0
2022-10-07 12:10:00,214.43,214.57,214.25,214.25,2454.0,210.7793,210.9169,210.6024,210.6024,2454.0
2022-10-07 12:15:00,214.25,214.29,214.15,214.16,3717.0,210.6024,210.6417,210.5041,210.5139,3717.0
2022-10-07 12:20:00,214.16,214.16,213.67,213.67,20944.0,210.5139,210.5139,210.0322,210.0322,20944.0
2022-10-07 12:25:00,213.69,213.77,213.56,213.59,2321.0,210.0519,210.1305,209.9241,209.9536,2321.0
2022-10-07 12:30:00,213.61,213.61,213.38,213.38,12657.0,209.9732,209.9732,209.7472,209.7472,12657.0
2022-10-07 12:35:00,213.41,213.52,213.39,213.45,5057.0,209.7767,209.8848,209.757,209.816,5057.0
2022-10-07 12:40:00,213.52,213.52,213.25,213.32,5749.0,209.8848,209.8848,209.6194,209.6882,5749.0
2022-10-07 12:45:00,213.3,213.31,213.11,213.19,9654.0,209.6685,209.6784,209.4818,209.5604,9654.0
2022-10-07 12:50:00,213.19,213.31,213.12,213.18,14735.0,209.5604,209.6784,209.4916,209.5506,14735.0
2022-10-07 12:55:00,213.22,213.36,213.22,213.34,8423.0,209.5899,209.7275,209.5899,209.7078,8423.0
2022-10-07 13:00:00,213.27,213.27,212.95,213.07,7209.0,209.639,209.639,209.3245,209.4424,7209.0
2022-10-07 13:05:00,213.09,213.16,212.88,212.92,6104.0,209.4621,209.5309,209.2557,209.295,6104.0
2022-10-07 13:10:00,212.91,213.35,212.91,213.34,16768.0,209.2852,209.7177,209.2852,209.7078,16768.0
2022-10-07 13:15:00,213.36,213.64,213.32,213.61,4153.0,209.7275,210.0027,209.6882,209.9732,4153.0
2022-10-07 13:20:00,213.58,213.58,213.3,213.33,5220.0,209.9438,209.9438,209.6685,209.698,5220.0
2022-10-07 13:25:00,213.35,213.52,213.31,213.52,3962.0,209.7177,209.8848,209.6784,209.8848,3962.0
2022-10-07 13:30:00,213.14,213.37,213.1,213.21,29160.0,209.5113,209.7373,209.4719,209.5801,29160.0
2022-10-07 13:35:00,213.2,213.38,213.2,213.3,17453.0,209.5702,209.7472,209.5702,209.6685,17453.0
2022-10-07 13:40:00,213.31,213.71,213.3,213.53,18949.0,209.6784,210.0715,209.6685,209.8946,18949.0
2022-10-07 13:45:00,213.53,213.66,213.37,213.37,4900.0,209.8946,210.0224,209.7373,209.7373,4900.0
2022-10-07 13:50:00,213.44,213.47,213.15,213.2,3066.0,209.8061,209.8356,209.5211,209.5702,3066.0
2022-10-07 13:55:00,213.25,213.33,212.99,213.08,16989.0,209.6194,209.698,209.3638,209.4523,16989.0
2022-10-07 14:00:00,213.05,213.27,213.02,213.19,10097.0,209.4228,209.639,209.3933,209.5604,10097.0
2022-10-07 14:05:00,213.27,213.36,213.11,213.2,63338.0,209.639,209.7275,209.4818,209.5702,63338.0
2022-10-07 14:10:00,213.15,213.29,212.95,213.24,24730.0,209.5211,209.6587,209.3245,209.6095,24730.0
2022-10-07 14:15:00,213.31,213.37,213.07,213.09,23944.0,209.6784,209.7373,209.4424,209.4621,23944.0
2022-10-07 14:20:00,213.06,213.07,212.74,212.78,11598.0,209.4326,209.4424,209.1181,209.1574,11598.0
2022-10-07 14:25:00,212.9,212.9,212.69,212.7,6679.0,209.2753,209.2753,209.0689,209.0787,6679.0
2022-10-07 14:30:00,212.69,212.74,212.53,212.74,10961.0,209.0689,209.1181,208.9116,209.1181,10961.0
2022-10-07 14:35:00,212.8,212.98,212.75,212.87,4416.0,209.177,209.354,209.1279,209.2458,4416.0
2022-10-07 14:40:00,212.84,212.95,212.66,212.66,6866.0,209.2164,209.3245,209.0394,209.0394,6866.0
2022-10-07 14:45:00,212.69,212.77,212.58,212.77,20064.0,209.0689,209.1476,208.9608,209.1476,20064.0
2022-10-07 14:50:00,212.85,212.86,212.67,212.79,43613.0,209.2262,209.236,209.0493,209.1672,43613.0
2022-10-07 14:55:00,212.87,212.92,212.73,212.92,16025.0,209.2458,209.295,209.1082,209.295,16025.0
2022-10-07 15:00:00,212.96,213.34,212.95,213.34,12912.0,209.3343,209.7078,209.3245,209.7078,12912.0
2022-10-07 15:05:00,213.34,213.34,212.99,213.03,30835.0,209.7078,209.7078,209.3638,209.4031,30835.0
2022-10-07 15:10:00,213.04,213.18,212.72,212.73,59658.0,209.413,209.5506,209.0984,209.1082,59658.0
2022-10-07 15:15:00,212.78,212.82,212.5,212.55,15704.0,209.1574,209.1967,208.8821,208.9313,15704.0
2022-10-07 15:20:00,212.55,212.66,212.37,212.45,18771.0,208.9313,209.0394,208.7544,208.833,18771.0
2022-10-07 15:25:00,212.46,212.47,212.05,212.24,15741.0,208.8428,208.8527,208.4398,208.6266,15741.0
2022-10-07 15:30:00,212.23,212.23,211.75,211.83,23104.0,208.6167,208.6167,208.1449,208.2236,23104.0
2022-10-07 15:35:00,211.83,212.53,211.79,212.53,14909.0,208.2236,208.9116,208.1842,208.9116,14909.0
2022-10-07 15:40:00,212.49,212.85,212.38,212.68,16001.0,208.8723,209.2262,208.7642,209.0591,16001.0
2022-10-07 15:45:00,212.68,212.68,212.33,212.49,32741.0,209.0591,209.0591,208.715,208.8723,32741.0
2022-10-07 15:50:00,212.48,213.12,212.48,212.72,174684.0,208.8625,209.4916,208.8625,209.0984,174684.0
2022-10-07 15:55:00,212.7,213.13,212.52,212.8,267513.0,209.0787,209.5014,208.9018,209.177,267513.0
2022-10-10 09:30:00,213.23,213.48,212.28,212.62,48538.0,209.5997,209.8455,208.6659,209.0001,48538.0
2022-10-10 09:35:00,212.74,212.79,211.77,211.89,17016.0,209.1181,209.1672,208.1646,208.2825,17016.0
2022-10-10 09:40:00,211.74,212.42,211.74,212.1,8942.0,208.1351,208.8035,208.1351,208.489,8942.0
2022-10-10 09:45:00,212.12,212.6,212.04,212.18,12436.0,208.5086,208.9804,208.43,208.5676,12436.0
2022-10-10 09:50:00,212.03,212.42,211.39,211.39,22799.0,208.4201,208.8035,207.791,207.791,22799.0
2022-10-10 09:55:00,211.37,211.67,211.36,211.36,3726.0,207.7714,208.0663,207.7616,207.7616,3726.0
2022-10-10 10:00:00,211.4,211.67,211.12,211.12,16233.0,207.8009,208.0663,207.5256,207.5256,16233.0
2022-10-10 10:05:00,211.17,211.73,211.02,211.09,25882.0,207.5748,208.1253,207.4273,207.4962,25882.0
2022-10-10 10:10:00,210.99,211.3,210.99,211.21,19748.0,207.3979,207.7026,207.3979,207.6141,19748.0
2022-10-10 10:15:00,211.09,211.55,211.08,211.49,6604.0,207.4962,207.9483,207.4863,207.8893,6604.0
2022-10-10 10:20:00,211.55,211.76,211.53,211.63,26135.0,207.9483,208.1547,207.9287,208.027,26135.0
2022-10-10 10:25:00,211.56,212.36,211.42,211.97,37856.0,207.9582,208.7445,207.8205,208.3612,37856.0
2022-10-10 10:30:00,211.88,212.11,211.18,211.33,49138.0,208.2727,208.4988,207.5846,207.7321,49138.0
2022-10-10 10:35:00,211.24,211.39,210.44,210.51,183540.0,207.6436,207.791,206.8572,206.926,183540.0
2022-10-10 10:40:00,210.53,210.62,210.35,210.53,13650.0,206.9457,207.0342,206.7688,206.9457,13650.0
2022-10-10 10:45:00,210.72,210.81,210.44,210.6,5023.0,207.1325,207.2209,206.8572,207.0145,5023.0
2022-10-10 10:50:00,210.56,210.66,210.13,210.14,8357.0,206.9752,207.0735,206.5525,206.5623,8357.0
2022-10-10 10:55:00,210.06,210.42,210.02,210.42,6183.0,206.4837,206.8376,206.4444,206.8376,6183.0
2022-10-10 11:00:00,210.34,210.34,209.9,210.0,11354.0,206.7589,206.7589,206.3264,206.4247,11354.0
2022-10-10 11:05:00,210.0,210.26,210.0,210.13,2453.0,206.4247,206.6803,206.4247,206.5525,2453.0
2022-10-10 11:10:00,210.29,210.52,210.29,210.48,3720.0,206.7098,206.9359,206.7098,206.8965,3720.0
2022-10-10 11:15:00,210.44,210.53,210.22,210.22,9968.0,206.8572,206.9457,206.641,206.641,9968.0
2022-10-10 11:20:00,210.14,210.97,210.14,210.89,8202.0,206.5623,207.3782,206.5623,207.2996,8202.0
2022-10-10 11:25:00,210.83,210.83,210.47,210.58,30985.0,207.2406,207.2406,206.8867,206.9948,30985.0
2022-10-10 11:30:00,210.55,210.62,210.5,210.61,4845.0,206.9653,207.0342,206.9162,207.0243,4845.0
2022-10-10 11:35:00,210.79,210.81,210.57,210.57,9177.0,207.2013,207.2209,206.985,206.985,9177.0
2022-10-10 11:40:00,210.5,210.77,210.36,210.77,5651.0,206.9162,207.1816,206.7786,207.1816,5651.0
2022-10-10 11:45:00,210.77,211.02,210.59,211.02,29807.0,207.1816,207.4273,207.0047,207.4273,29807.0
2022-10-10 11:50:00,210.97,211.48,210.97,211.25,15061.0,207.3782,207.8795,207.3782,207.6534,15061.0
2022-10-10 11:55:00,211.24,211.31,211.06,211.06,1791.0,207.6436,207.7124,207.4667,207.4667,1791.0
2022-10-10 12:00:00,210.94,210.98,210.81,210.89,65162.0,207.3487,207.388,207.2209,207.2996,65162.0
2022-10-10 12:05:00,211.03,211.03,210.52,210.52,2527.0,207.4372,207.4372,206.9359,206.9359,2527.0
2022-10-10 12:10:00,210.52,210.61,210.49,210.55,5064.0,206.9359,207.0243,206.9064,206.9653,5064.0
2022-10-10 12:15:00,210.67,210.67,210.48,210.54,2091.0,207.0833,207.0833,206.8965,206.9555,2091.0
2022-10-10 12:20:00,210.38,210.41,209.94,209.96,8280.0,206.7982,206.8277,206.3657,206.3854,8280.0
2022-10-10 12:25:00,209.93,209.96,209.71,209.75,11485.0,206.3559,206.3854,206.1396,206.179,11485.0
2022-10-10 12:30:00,209.82,209.94,209.69,209.69,14970.0,206.2478,206.3657,206.12,206.12,14970.0
2022-10-10 12:35:00,209.67,209.83,209.67,209.83,2763.0,206.1003,206.2576,206.1003,206.2576,2763.0
2022-10-10 12:40:00,209.98,209.98,209.71,209.8,26337.0,206.4051,206.4051,206.1396,206.2281,26337.0
2022-10-10 12:45:00,209.72,209.83,209.64,209.72,30773.0,206.1495,206.2576,206.0708,206.1495,30773.0
2022-10-10 12:50:00,209.62,209.62,209.5,209.51,2885.0,206.0512,206.0512,205.9332,205.9431,2885.0
2022-10-10 12:55:00,209.58,209.7,209.39,209.4,10235.0,206.0119,206.1298,205.8251,205.8349,10235.0
2022-10-10 13:00:00,209.23,209.23,209.05,209.08,4619.0,205.6678,205.6678,205.4909,205.5204,4619.0
2022-10-10 13:05:00,209.16,209.17,209.03,209.03,2805.0,205.599,205.6088,205.4712,205.4712,2805.0
2022-10-10 13:10:00,208.99,209.64,208.88,209.48,10481.0,205.4319,206.0708,205.3238,205.9136,10481.0
2022-10-10 13:15:00,209.61,209.7,209.33,209.57,2248.0,206.0414,206.1298,205.7661,206.002,2248.0
2022-10-10 13:20:00,209.72,209.87,209.66,209.69,15126.0,206.1495,206.2969,206.0905,206.12,15126.0
2022-10-10 13:25:00,209.7,209.78,209.7,209.76,1900.0,206.1298,206.2085,206.1298,206.1888,1900.0
2022-10-10 13:30:00,209.8,210.36,209.8,210.13,4696.0,206.2281,206.7786,206.2281,206.5525,4696.0
2022-10-10 13:35:00,210.31,210.33,210.13,210.15,1450.0,206.7294,206.7491,206.5525,206.5722,1450.0
2022-10-10 13:40:00,210.35,210.45,210.16,210.18,1220.0,206.7688,206.867,206.582,206.6016,1220.0
2022-10-10 13:45:00,210.23,211.77,210.23,211.6,25852.0,206.6508,208.1646,206.6508,207.9975,25852.0
2022-10-10 13:50:00,211.62,211.95,211.59,211.95,6986.0,208.0171,208.3415,207.9876,208.3415,6986.0
2022-10-10 13:55:00,212.03,212.03,211.45,211.5,43566.0,208.4201,208.4201,207.85,207.8992,43566.0
2022-10-10 14:00:00,211.44,211.45,211.3,211.41,8478.0,207.8402,207.85,207.7026,207.8107,8478.0
2022-10-10 14:05:00,211.3,211.32,211.01,211.09,8449.0,207.7026,207.7222,207.4175,207.4962,8449.0
2022-10-10 14:10:00,211.06,211.16,210.81,210.81,8176.0,207.4667,207.565,207.2209,207.2209,8176.0
2022-10-10 14:15:00,210.82,210.82,210.64,210.73,12737.0,207.2307,207.2307,207.0538,207.1423,12737.0
2022-10-10 14:20:00,210.76,210.98,210.49,210.64,7814.0,207.1718,207.388,206.9064,207.0538,7814.0
2022-10-10 14:25:00,210.69,211.01,210.64,210.98,6655.0,207.103,207.4175,207.0538,207.388,6655.0
2022-10-10 14:30:00,210.84,211.51,210.82,211.39,17339.0,207.2504,207.909,207.2307,207.791,17339.0
2022-10-10 14:35:00,211.32,211.6,211.3,211.58,10950.0,207.7222,207.9975,207.7026,207.9778,10950.0
2022-10-10 14:40:00,211.6,211.71,211.12,211.22,7792.0,207.9975,208.1056,207.5256,207.6239,7792.0
2022-10-10 14:45:00,211.15,211.21,210.88,210.95,6550.0,207.5551,207.6141,207.2897,207.3585,6550.0
2022-10-10 14:50:00,211.02,211.18,210.9,211.13,24059.0,207.4273,207.5846,207.3094,207.5355,24059.0
2022-10-10 14:55:00,211.17,211.17,210.74,211.04,8234.0,207.5748,207.5748,207.1521,207.447,8234.0
2022-10-10 15:00:00,211.04,211.27,210.76,210.76,32813.0,207.447,207.6731,207.1718,207.1718,32813.0
2022-10-10 15:05:00,210.95,211.08,210.83,210.96,4322.0,207.3585,207.4863,207.2406,207.3684,4322.0
2022-10-10 15:10:00,211.02,211.36,210.92,211.3,15778.0,207.4273,207.7616,207.329,207.7026,15778.0
2022-10-10 15:15:00,211.37,211.76,211.37,211.7,23256.0,207.7714,208.1547,207.7714,208.0958,23256.0
2022-10-10 15:20:00,211.81,211.86,211.5,211.65,16135.0,208.2039,208.253,207.8992,208.0466,16135.0
2022-10-10 15:25:00,211.62,211.62,211.06,211.11,26536.0,208.0171,208.0171,207.4667,207.5158,26536.0
2022-10-10 15:30:00,211.09,211.43,211.02,211.34,27217.0,207.4962,207.8304,207.4273,207.7419,27217.0
2022-10-10 15:35:00,211.23,211.68,211.22,211.44,22211.0,207.6338,208.0761,207.6239,207.8402,22211.0
2022-10-10 15:40:00,211.46,211.49,211.11,211.22,37047.0,207.8599,207.8893,207.5158,207.6239,37047.0
2022-10-10 15:45:00,211.18,211.64,211.14,211.51,152062.0,207.5846,208.0368,207.5453,207.909,152062.0
2022-10-10 15:50:00,211.42,211.7,211.07,211.43,50475.0,207.8205,208.0958,207.4765,207.8304,50475.0
2022-10-10 15:55:00,211.28,211.34,210.64,210.66,97332.0,207.6829,207.7419,207.0538,207.0735,97332.0
2022-10-11 09:30:00,209.63,210.02,209.06,209.23,39755.0,206.061,206.4444,205.5007,205.6678,39755.0
2022-10-11 09:35:00,209.19,209.26,208.79,208.89,18332.0,205.6285,205.6973,205.2353,205.3336,18332.0
2022-10-11 09:40:00,208.81,208.98,208.63,208.83,6422.0,205.255,205.4221,205.078,205.2746,6422.0
2022-10-11 09:45:00,208.82,209.19,208.36,208.6,26262.0,205.2648,205.6285,204.8126,205.0485,26262.0
2022-10-11 09:50:00,208.59,208.77,208.46,208.48,8442.0,205.0387,205.2157,204.9109,204.9306,8442.0
2022-10-11 09:55:00,208.37,208.44,207.94,207.95,21466.0,204.8225,204.8913,204.3998,204.4096,21466.0
2022-10-11 10:00:00,207.92,207.92,207.41,207.72,29147.0,204.3801,204.3801,203.8788,204.1835,29147.0
2022-10-11 10:05:00,207.71,207.91,207.54,207.79,5412.0,204.1737,204.3703,204.0066,204.2523,5412.0
2022-10-11 10:10:00,207.73,208.28,207.69,208.23,10037.0,204.1934,204.734,204.154,204.6848,10037.0
2022-10-11 10:15:00,208.06,208.54,208.06,208.27,9450.0,204.5177,204.9896,204.5177,204.7242,9450.0
2022-10-11 10:20:00,208.1,208.19,207.98,208.04,15812.0,204.5571,204.6455,204.4391,204.4981,15812.0
2022-10-11 10:25:00,208.05,208.41,208.0,208.28,2884.0,204.5079,204.8618,204.4588,204.734,2884.0
2022-10-11 10:30:00,207.85,208.75,207.85,208.63,6180.0,204.3113,205.196,204.3113,205.078,6180.0
2022-10-11 10:35:00,208.56,208.9,208.5,208.85,3585.0,205.0092,205.3434,204.9502,205.2943,3585.0
2022-10-11 10:40:00,208.98,209.36,208.92,209.06,10134.0,205.4221,205.7956,205.3631,205.5007,10134.0
2022-10-11 10:45:00,209.17,209.19,208.81,208.84,7399.0,205.6088,205.6285,205.255,205.2845,7399.0
2022-10-11 10:50:00,208.9,209.14,208.76,209.04,6570.0,205.3434,205.5794,205.2058,205.4811,6570.0
2022-10-11 10:55:00,208.92,209.34,208.58,208.58,17881.0,205.3631,205.7759,205.0289,205.0289,17881.0
2022-10-11 11:00:00,208.57,209.93,208.57,209.74,13872.0,205.0191,206.3559,205.0191,206.1691,13872.0
2022-10-11 11:05:00,209.72,209.82,209.19,209.38,14674.0,206.1495,206.2478,205.6285,205.8153,14674.0
2022-10-11 11:10:00,209.41,209.51,209.21,209.51,5399.0,205.8448,205.9431,205.6482,205.9431,5399.0
2022-10-11 11:15:00,209.49,209.89,209.49,209.61,15895.0,205.9234,206.3166,205.9234,206.0414,15895.0
2022-10-11 11:20:00,209.84,209.84,209.51,209.66,6943.0,206.2674,206.2674,205.9431,206.0905,6943.0
2022-10-11 11:25:00,209.73,209.9,209.39,209.79,11397.0,206.1593,206.3264,205.8251,206.2183,11397.0
2022-10-11 11:30:00,209.91,210.18,209.73,210.14,5825.0,206.3362,206.6016,206.1593,206.5623,5825.0
2022-10-11 11:35:00,210.19,210.6,210.07,210.18,12225.0,206.6115,207.0145,206.4935,206.6016,12225.0
2022-10-11 11:40:00,210.28,210.82,210.12,210.79,6981.0,206.6999,207.2307,206.5427,207.2013,6981.0
2022-10-11 11:45:00,210.84,211.25,210.84,211.07,19748.0,207.2504,207.6534,207.2504,207.4765,19748.0
2022-10-11 11:50:00,211.07,211.27,210.78,210.78,11405.0,207.4765,207.6731,207.1914,207.1914,11405.0
2022-10-11 11:55:00,210.73,210.9,210.61,210.7,4964.0,207.1423,207.3094,207.0243,207.1128,4964.0
2022-10-11 12:00:00,210.74,210.74,210.17,210.22,9782.0,207.1521,207.1521,206.5918,206.641,9782.0
2022-10-11 12:05:00,210.24,210.24,209.92,210.03,36837.0,206.6606,206.6606,206.3461,206.4542,36837.0
2022-10-11 12:10:00,210.05,210.55,210.04,210.55,10560.0,206.4739,206.9653,206.464,206.9653,10560.0
2022-10-11 12:15:00,210.56,211.12,210.47,211.1,11171.0,206.9752,207.5256,206.8867,207.506,11171.0
2022-10-11 12:20:00,211.09,211.38,211.01,211.12,29565.0,207.4962,207.7812,207.4175,207.5256,29565.0
2022-10-11 12:25:00,211.21,211.21,210.89,211.08,5764.0,207.6141,207.6141,207.2996,207.4863,5764.0
2022-10-11 12:30:00,211.0,211.33,210.98,211.17,8629.0,207.4077,207.7321,207.388,207.5748,8629.0
2022-10-11 12:35:00,211.12,211.34,211.01,211.34,4618.0,207.5256,207.7419,207.4175,207.7419,4618.0
2022-10-11 12:40:00,211.32,211.87,211.32,211.87,69663.0,207.7222,208.2629,207.7222,208.2629,69663.0
2022-10-11 12:45:00,211.89,212.12,211.88,211.92,2721.0,208.2825,208.5086,208.2727,208.312,2721.0
2022-10-11 12:50:00,211.98,211.98,211.48,211.5,11115.0,208.371,208.371,207.8795,207.8992,11115.0
2022-10-11 12:55:00,211.42,211.55,211.41,211.45,1222.0,207.8205,207.9483,207.8107,207.85,1222.0
2022-10-11 13:00:00,211.46,211.61,211.43,211.45,5636.0,207.8599,208.0073,207.8304,207.85,5636.0
2022-10-11 13:05:00,211.48,211.59,211.21,211.56,3386.0,207.8795,207.9876,207.6141,207.9582,3386.0
2022-10-11 13:10:00,211.52,211.52,211.35,211.35,1987.0,207.9188,207.9188,207.7517,207.7517,1987.0
2022-10-11 13:15:00,211.39,211.5,211.06,211.42,45849.0,207.791,207.8992,207.4667,207.8205,45849.0
2022-10-11 13:20:00,211.23,211.45,211.23,211.44,14952.0,207.6338,207.85,207.6338,207.8402,14952.0
2022-10-11 13:25:00,211.42,211.43,210.69,210.85,15499.0,207.8205,207.8304,207.103,207.2602,15499.0
2022-10-11 13:30:00,210.91,210.96,210.53,210.91,21083.0,207.3192,207.3684,206.9457,207.3192,21083.0
2022-10-11 13:35:00,210.88,211.01,210.71,210.94,9582.0,207.2897,207.4175,207.1226,207.3487,9582.0
2022-10-11 13:40:00,210.97,211.05,210.87,211.03,2617.0,207.3782,207.4568,207.2799,207.4372,2617.0
2022-10-11 13:45:00,211.07,211.24,211.0,211.0,3814.0,207.4765,207.6436,207.4077,207.4077,3814.0
2022-10-11 13:50:00,210.8,211.25,210.8,211.04,3566.0,207.2111,207.6534,207.2111,207.447,3566.0
2022-10-11 13:55:00,210.88,211.13,210.88,211.11,7642.0,207.2897,207.5355,207.2897,207.5158,7642.0
2022-10-11 14:00:00,211.18,211.24,210.92,211.16,4848.0,207.5846,207.6436,207.329,207.565,4848.0
2022-10-11 14:05:00,211.13,211.28,210.62,210.77,5108.0,207.5355,207.6829,207.0342,207.1816,5108.0
2022-10-11 14:10:00,210.77,210.77,210.31,210.53,25241.0,207.1816,207.1816,206.7294,206.9457,25241.0
2022-10-11 14:15:00,210.43,210.43,210.19,210.19,17694.0,206.8474,206.8474,206.6115,206.6115,17694.0
2022-10-11 14:20:00,210.19,210.56,210.19,210.55,30615.0,206.6115,206.9752,206.6115,206.9653,30615.0
2022-10-11 14:25:00,210.59,210.78,210.5,210.7,26753.0,207.0047,207.1914,206.9162,207.1128,26753.0
2022-10-11 14:30:00,210.69,210.98,210.63,210.94,19932.0,207.103,207.388,207.044,207.3487,19932.0
2022-10-11 14:35:00,210.68,210.79,210.52,210.67,7634.0,207.0931,207.2013,206.9359,207.0833,7634.0
2022-10-11 14:40:00,210.7,210.88,210.34,210.34,25050.0,207.1128,207.2897,206.7589,206.7589,25050.0
2022-10-11 14:45:00,210.17,210.26,209.19,209.37,34908.0,206.5918,206.6803,205.6285,205.8054,34908.0
2022-10-11 14:50:00,209.39,209.41,208.75,208.75,12279.0,205.8251,205.8448,205.196,205.196,12279.0
2022-10-11 14:55:00,208.75,208.79,208.16,208.24,32733.0,205.196,205.2353,204.616,204.6947,32733.0
2022-10-11 15:00:00,208.21,208.38,207.91,208.03,23340.0,204.6652,204.8323,204.3703,204.4883,23340.0
2022-10-11 15:05:00,208.07,208.31,207.85,207.94,10626.0,204.5276,204.7635,204.3113,204.3998,10626.0
2022-10-11 15:10:00,207.98,207.98,207.5,207.75,16604.0,204.4391,204.4391,203.9673,204.213,16604.0
2022-10-11 15:15:00,207.59,208.09,207.31,207.91,79467.0,204.0557,204.5472,203.7805,204.3703,79467.0
2022-10-11 15:20:00,207.92,208.39,207.92,208.25,17691.0,204.3801,204.8421,204.3801,204.7045,17691.0
2022-10-11 15:25:00,208.36,208.36,207.76,208.15,17252.0,204.8126,204.8126,204.2228,204.6062,17252.0
2022-10-11 15:30:00,208.11,208.28,207.75,208.13,8766.0,204.5669,204.734,204.213,204.5865,8766.0
2022-10-11 15:35:00,208.12,208.68,208.08,208.64,25320.0,204.5767,205.1272,204.5374,205.0879,25320.0
2022-10-11 15:40:00,208.52,208.54,208.21,208.54,16271.0,204.9699,204.9896,204.6652,204.9896,16271.0
2022-10-11 15:45:00,208.54,208.82,208.34,208.79,25484.0,204.9896,205.2648,204.793,205.2353,25484.0
2022-10-11 15:50:00,208.68,208.68,208.09,208.63,36731.0,205.1272,205.1272,204.5472,205.078,36731.0
2022-10-11 15:55:00,208.71,208.93,208.52,208.65,142844.0,205.1567,205.3729,204.9699,205.0977,142844.0
2022-10-12 09:30:00,209.14,209.14,207.88,208.4,43099.0,205.5794,205.5794,204.3408,204.852,43099.0
2022-10-12 09:35:00,208.26,209.67,208.26,209.51,55735.0,204.7143,206.1003,204.7143,205.9431,55735.0
2022-10-12 09:40:00,209.49,210.0,209.15,210.0,6919.0,205.9234,206.4247,205.5892,206.4247,6919.0
2022-10-12 09:45:00,210.18,210.19,209.38,209.4,8730.0,206.6016,206.6115,205.8153,205.8349,8730.0
2022-10-12 09:50:00,209.45,209.68,209.19,209.21,6889.0,205.8841,206.1102,205.6285,205.6482,6889.0
2022-10-12 09:55:00,209.24,209.7,209.14,209.6,8343.0,205.6776,206.1298,205.5794,206.0315,8343.0
2022-10-12 10:00:00,209.69,209.78,209.29,209.56,12627.0,206.12,206.2085,205.7268,205.9922,12627.0
2022-10-12 10:05:00,209.39,209.43,208.7,208.79,13447.0,205.8251,205.8644,205.1468,205.2353,13447.0
2022-10-12 10:10:00,208.81,208.86,208.53,208.63,3142.0,205.255,205.3041,204.9797,205.078,3142.0
2022-10-12 10:15:00,208.59,208.9,208.35,208.78,6846.0,205.0387,205.3434,204.8028,205.2255,6846.0
2022-10-12 10:20:00,208.56,208.58,207.99,208.24,3769.0,205.0092,205.0289,204.4489,204.6947,3769.0
2022-10-12 10:25:00,208.34,209.18,208.34,208.93,11555.0,204.793,205.6187,204.793,205.3729,11555.0
2022-10-12 10:30:00,208.89,209.35,208.84,209.07,9181.0,205.3336,205.7858,205.2845,205.5105,9181.0
2022-10-12 10:35:00,209.02,209.02,208.56,208.61,4682.0,205.4614,205.4614,205.0092,205.0584,4682.0
2022-10-12 10:40:00,208.4,208.48,208.18,208.18,62432.0,204.852,204.9306,204.6357,204.6357,62432.0
2022-10-12 10:45:00,208.13,208.45,207.97,208.42,8720.0,204.5865,204.9011,204.4293,204.8716,8720.0
2022-10-12 10:50:00,208.54,208.75,208.42,208.75,5764.0,204.9896,205.196,204.8716,205.196,5764.0
2022-10-12 10:55:00,208.72,208.83,208.49,208.53,10712.0,205.1665,205.2746,204.9404,204.9797,10712.0
2022-10-12 11:00:00,208.64,209.03,208.63,208.85,6052.0,205.0879,205.4712,205.078,205.2943,6052.0
2022-10-12 11:05:00,208.76,209.02,208.73,209.02,2514.0,205.2058,205.4614,205.1763,205.4614,2514.0
2022-10-12 11:10:00,209.16,209.18,209.01,209.14,7112.0,205.599,205.6187,205.4516,205.5794,7112.0
2022-10-12 11:15:00,209.14,209.35,209.04,209.28,256385.0,205.5794,205.7858,205.4811,205.717,256385.0
2022-10-12 11:20:00,209.11,209.27,209.05,209.17,5237.0,205.5499,205.7071,205.4909,205.6088,5237.0
2022-10-12 11:25:00,209.21,209.23,208.93,209.14,8695.0,205.6482,205.6678,205.3729,205.5794,8695.0
2022-10-12 11:30:00,209.26,209.3,208.87,209.03,7528.0,205.6973,205.7366,205.3139,205.4712,7528.0
2022-10-12 11:35:00,208.99,209.37,208.91,209.05,14715.0,205.4319,205.8054,205.3533,205.4909,14715.0
2022-10-12 11:40:00,209.09,209.68,208.99,209.45,10047.0,205.5302,206.1102,205.4319,205.8841,10047.0
2022-10-12 11:45:00,209.43,209.44,209.26,209.34,2814.0,205.8644,205.8742,205.6973,205.7759,2814.0
2022-10-12 11:50:00,209.34,209.66,209.3,209.65,22559.0,205.7759,206.0905,205.7366,206.0807,22559.0
2022-10-12 11:55:00,209.68,209.77,209.52,209.62,91190.0,206.1102,206.1986,205.9529,206.0512,91190.0
2022-10-12 12:00:00,209.63,209.71,209.52,209.59,18758.0,206.061,206.1396,205.9529,206.0217,18758.0
2022-10-12 12:05:00,209.64,209.92,209.33,209.33,4869.0,206.0708,206.3461,205.7661,205.7661,4869.0
2022-10-12 12:10:00,209.13,209.13,208.93,209.1,20760.0,205.5695,205.5695,205.3729,205.54,20760.0
2022-10-12 12:15:00,209.07,209.26,209.07,209.26,11839.0,205.5105,205.6973,205.5105,205.6973,11839.0
2022-10-12 12:20:00,209.27,209.3,209.05,209.12,26380.0,205.7071,205.7366,205.4909,205.5597,26380.0
2022-10-12 12:25:00,209.09,209.17,208.74,208.84,13407.0,205.5302,205.6088,205.1862,205.2845,13407.0
2022-10-12 12:30:00,208.83,208.87,208.64,208.84,5996.0,205.2746,205.3139,205.0879,205.2845,5996.0
2022-10-12 12:35:00,208.84,208.91,208.48,208.59,15353.0,205.2845,205.3533,204.9306,205.0387,15353.0
2022-10-12 12:40:00,208.54,208.64,208.52,208.64,6248.0,204.9896,205.0879,204.9699,205.0879,6248.0
2022-10-12 12:45:00,208.68,208.93,208.66,208.91,6272.0,205.1272,205.3729,205.1075,205.3533,6272.0
2022-10-12 12:50:00,208.92,209.12,208.91,209.06,7761.0,205.3631,205.5597,205.3533,205.5007,7761.0
2022-10-12 12:55:00,209.09,209.26,209.04,209.24,3769.0,205.5302,205.6973,205.4811,205.6776,3769.0
2022-10-12 13:00:00,209.26,209.39,209.05,209.05,5659.0,205.6973,205.8251,205.4909,205.4909,5659.0
2022-10-12 13:05:00,209.08,209.35,209.07,209.32,4935.0,205.5204,205.7858,205.5105,205.7563,4935.0
2022-10-12 13:10:00,209.27,209.38,209.22,209.29,2067.0,205.7071,205.8153,205.658,205.7268,2067.0
2022-10-12 13:15:00,209.15,209.17,209.03,209.09,5576.0,205.5892,205.6088,205.4712,205.5302,5576.0
2022-10-12 13:20:00,209.01,209.08,208.96,208.96,6668.0,205.4516,205.5204,205.4024,205.4024,6668.0
2022-10-12 13:25:00,208.93,209.19,208.91,209.19,2425.0,205.3729,205.6285,205.3533,205.6285,2425.0
2022-10-12 13:30:00,209.14,209.14,208.71,208.74,27023.0,205.5794,205.5794,205.1567,205.1862,27023.0
2022-10-12 13:35:00,208.7,208.75,208.52,208.75,8356.0,205.1468,205.196,204.9699,205.196,8356.0
2022-10-12 13:40:00,208.82,208.86,208.62,208.73,4623.0,205.2648,205.3041,205.0682,205.1763,4623.0
2022-10-12 13:45:00,208.8,208.94,208.66,208.91,21164.0,205.2451,205.3828,205.1075,205.3533,21164.0
2022-10-12 13:50:00,208.83,208.93,208.68,208.79,7974.0,205.2746,205.3729,205.1272,205.2353,7974.0
2022-10-12 13:55:00,208.7,208.87,208.61,208.79,6636.0,205.1468,205.3139,205.0584,205.2353,6636.0
2022-10-12 14:00:00,208.95,209.37,208.45,208.69,26273.0,205.3926,205.8054,204.9011,205.137,26273.0
2022-10-12 14:05:00,208.69,209.53,208.63,209.21,13378.0,205.137,205.9627,205.078,205.6482,13378.0
2022-10-12 14:10:00,208.97,209.71,208.97,209.6,18005.0,205.4122,206.1396,205.4122,206.0315,18005.0
2022-10-12 14:15:00,209.59,209.59,209.2,209.46,7354.0,206.0217,206.0217,205.6383,205.8939,7354.0
2022-10-12 14:20:00,209.48,209.48,208.97,209.38,8728.0,205.9136,205.9136,205.4122,205.8153,8728.0
2022-10-12 14:25:00,209.23,209.85,209.19,209.74,11613.0,205.6678,206.2773,205.6285,206.1691,11613.0
2022-10-12 14:30:00,209.78,209.96,209.4,209.69,6932.0,206.2085,206.3854,205.8349,206.12,6932.0
2022-10-12 14:35:00,209.66,209.82,209.55,209.64,28526.0,206.0905,206.2478,205.9824,206.0708,28526.0
2022-10-12 14:40:00,209.69,209.74,209.45,209.49,9650.0,206.12,206.1691,205.8841,205.9234,9650.0
2022-10-12 14:45:00,209.4,209.49,209.07,209.19,38412.0,205.8349,205.9234,205.5105,205.6285,38412.0
2022-10-12 14:50:00,209.04,209.19,208.83,208.83,14294.0,205.4811,205.6285,205.2746,205.2746,14294.0
2022-10-12 14:55:00,208.89,209.06,208.75,208.85,40034.0,205.3336,205.5007,205.196,205.2943,40034.0
2022-10-12 15:00:00,208.77,208.89,208.49,208.55,10257.0,205.2157,205.3336,204.9404,204.9994,10257.0
2022-10-12 15:05:00,208.56,208.81,208.48,208.68,9868.0,205.0092,205.255,204.9306,205.1272,9868.0
2022-10-12 15:10:00,208.76,208.85,208.73,208.79,39042.0,205.2058,205.2943,205.1763,205.2353,39042.0
2022-10-12 15:15:00,208.82,209.06,208.59,209.04,12722.0,205.2648,205.5007,205.0387,205.4811,12722.0
2022-10-12 15:20:00,209.05,209.21,208.86,208.91,12515.0,205.4909,205.6482,205.3041,205.3533,12515.0
2022-10-12 15:25:00,208.91,209.1,208.88,208.88,29299.0,205.3533,205.54,205.3238,205.3238,29299.0
2022-10-12 15:30:00,208.86,209.22,208.82,209.11,29917.0,205.3041,205.658,205.2648,205.5499,29917.0
2022-10-12 15:35:00,209.18,209.3,209.1,209.16,79256.0,205.6187,205.7366,205.54,205.599,79256.0
2022-10-12 15:40:00,209.17,209.21,209.04,209.13,12127.0,205.6088,205.6482,205.4811,205.5695,12127.0
2022-10-12 15:45:00,209.09,209.15,208.79,208.8,14028.0,205.5302,205.5892,205.2353,205.2451,14028.0
2022-10-12 15:50:00,208.76,208.92,208.63,208.83,22993.0,205.2058,205.3631,205.078,205.2746,22993.0
2022-10-12 15:55:00,208.74,208.74,208.35,208.43,116202.0,205.1862,205.1862,204.8028,204.8814,116202.0
2022-10-13 09:30:00,203.07,203.2,202.05,203.09,46622.0,199.6127,199.7405,198.6101,199.6324,46622.0
2022-10-13 09:35:00,202.98,202.98,202.35,202.44,15564.0,199.5242,199.5242,198.905,198.9934,15564.0
2022-10-13 09:40:00,202.33,203.26,202.27,202.72,19083.0,198.8853,199.7995,198.8263,199.2687,19083.0
2022-10-13 09:45:00,202.62,203.73,202.51,203.72,9448.0,199.1704,200.2615,199.0622,200.2516,9448.0
2022-10-13 09:50:00,203.66,204.52,203.65,204.23,28197.0,200.1927,201.038,200.1828,200.7529,28197.0
2022-10-13 09:55:00,204.15,204.26,203.75,204.26,23122.0,200.6743,200.7824,200.2811,200.7824,23122.0
2022-10-13 10:00:00,204.27,204.68,204.08,204.66,15422.0,200.7923,201.1953,200.6055,201.1756,15422.0
2022-10-13 10:05:00,205.0,205.25,204.47,205.18,13287.0,201.5098,201.7556,200.9889,201.6868,13287.0
2022-10-13 10:10:00,205.07,205.64,204.72,205.45,14580.0,201.5786,202.1389,201.2346,201.9522,14580.0
2022-10-13 10:15:00,205.55,205.69,204.95,204.96,24811.0,202.0505,202.1881,201.4607,201.4705,24811.0
2022-10-13 10:20:00,205.08,205.08,204.65,204.71,9209.0,201.5885,201.5885,201.1658,201.2248,9209.0
2022-10-13 10:25:00,204.67,204.74,204.12,204.3,14969.0,201.1855,201.2543,200.6448,200.8218,14969.0
2022-10-13 10:30:00,204.31,205.07,204.31,204.48,8736.0,200.8316,201.5786,200.8316,200.9987,8736.0
2022-10-13 10:35:00,204.44,204.98,204.34,204.98,11294.0,200.9594,201.4902,200.8611,201.4902,11294.0
2022-10-13 10:40:00,204.96,205.26,204.76,204.93,8265.0,201.4705,201.7654,201.2739,201.441,8265.0
2022-10-13 10:45:00,205.04,205.65,205.02,205.41,71304.0,201.5492,202.1488,201.5295,201.9129,71304.0
2022-10-13 10:50:00,205.54,205.54,204.96,205.31,9903.0,202.0406,202.0406,201.4705,201.8146,9903.0
2022-10-13 10:55:00,205.28,206.0,205.16,205.23,11186.0,201.7851,202.4928,201.6671,201.7359,11186.0
2022-10-13 11:00:00,205.17,205.52,205.04,205.48,68648.0,201.6769,202.021,201.5492,201.9817,68648.0
2022-10-13 11:05:00,205.64,207.26,205.37,207.1,132228.0,202.1389,203.7314,201.8735,203.5741,132228.0
2022-10-13 11:10:00,207.07,207.54,206.76,207.51,16479.0,203.5446,204.0066,203.2399,203.9771,16479.0
2022-10-13 11:15:00,207.51,209.61,207.27,208.72,52861.0,203.9771,206.0414,203.7412,205.1665,52861.0
2022-10-13 11:20:00,209.02,211.04,208.96,209.41,33349.0,205.4614,207.447,205.4024,205.8448,33349.0
2022-10-13 11:25:00,209.43,209.77,208.89,209.7,10252.0,205.8644,206.1986,205.3336,206.1298,10252.0
2022-10-13 11:30:00,209.81,209.94,209.34,209.71,20383.0,206.2379,206.3657,205.7759,206.1396,20383.0
2022-10-13 11:35:00,209.87,212.58,209.83,211.76,41817.0,206.2969,208.9608,206.2576,208.1547,41817.0
2022-10-13 11:40:00,211.96,213.07,211.42,211.42,23319.0,208.3513,209.4424,207.8205,207.8205,23319.0
2022-10-13 11:45:00,211.45,211.57,210.94,211.01,26450.0,207.85,207.968,207.3487,207.4175,26450.0
2022-10-13 11:50:00,211.0,211.59,210.64,211.32,21375.0,207.4077,207.9876,207.0538,207.7222,21375.0
2022-10-13 11:55:00,211.43,211.62,210.86,211.41,9232.0,207.8304,208.0171,207.2701,207.8107,9232.0
2022-10-13 12:00:00,211.28,212.04,211.23,211.78,23391.0,207.6829,208.43,207.6338,208.1744,23391.0
2022-10-13 12:05:00,211.78,211.79,211.22,211.23,4821.0,208.1744,208.1842,207.6239,207.6338,4821.0
2022-10-13 12:10:00,211.33,211.33,210.39,210.57,5621.0,207.7321,207.7321,206.8081,206.985,5621.0
2022-10-13 12:15:00,210.55,210.76,210.03,210.09,9105.0,206.9653,207.1718,206.4542,206.5132,9105.0
2022-10-13 12:20:00,210.11,210.58,209.89,210.35,13484.0,206.5328,206.9948,206.3166,206.7688,13484.0
2022-10-13 12:25:00,210.27,210.41,210.01,210.19,7108.0,206.6901,206.8277,206.4345,206.6115,7108.0
2022-10-13 12:30:00,210.14,210.52,210.14,210.4,11072.0,206.5623,206.9359,206.5623,206.8179,11072.0
2022-10-13 12:35:00,210.44,210.58,210.14,210.23,19957.0,206.8572,206.9948,206.5623,206.6508,19957.0
2022-10-13 12:40:00,210.28,211.1,210.27,211.02,7624.0,206.6999,207.506,206.6901,207.4273,7624.0
2022-10-13 12:45:00,211.06,211.1,210.72,211.1,6001.0,207.4667,207.506,207.1325,207.506,6001.0
2022-10-13 12:50:00,211.09,211.42,210.86,210.86,10863.0,207.4962,207.8205,207.2701,207.2701,10863.0
2022-10-13 12:55:00,210.88,211.07,210.81,211.0,5466.0,207.2897,207.4765,207.2209,207.4077,5466.0
2022-10-13 13:00:00,211.07,211.69,211.07,211.63,26928.0,207.4765,208.0859,207.4765,208.027,26928.0
2022-10-13 13:05:00,211.62,211.71,211.3,211.31,16428.0,208.0171,208.1056,207.7026,207.7124,16428.0
2022-10-13 13:10:00,211.42,211.48,211.2,211.31,1221.0,207.8205,207.8795,207.6043,207.7124,1221.0
2022-10-13 13:15:00,211.32,211.71,211.3,211.68,4164.0,207.7222,208.1056,207.7026,208.0761,4164.0
2022-10-13 13:20:00,211.69,212.36,211.69,212.33,23557.0,208.0859,208.7445,208.0859,208.715,23557.0
2022-10-13 13:25:00,212.41,212.87,212.25,212.63,17685.0,208.7937,209.2458,208.6364,209.0099,17685.0
2022-10-13 13:30:00,212.75,213.45,212.71,213.3,15618.0,209.1279,209.816,209.0886,209.6685,15618.0
2022-10-13 13:35:00,213.28,213.28,212.83,212.86,17719.0,209.6489,209.6489,209.2065,209.236,17719.0
2022-10-13 13:40:00,212.89,212.98,212.51,212.54,21258.0,209.2655,209.354,208.892,208.9215,21258.0
2022-10-13 13:45:00,212.51,212.63,212.33,212.49,5439.0,208.892,209.0099,208.715,208.8723,5439.0
2022-10-13 13:50:00,212.58,212.84,212.51,212.69,17435.0,208.9608,209.2164,208.892,209.0689,17435.0
2022-10-13 13:55:00,212.71,212.77,212.48,212.61,8369.0,209.0886,209.1476,208.8625,208.9903,8369.0
2022-10-13 14:00:00,212.43,212.69,212.41,212.58,6029.0,208.8133,209.0689,208.7937,208.9608,6029.0
2022-10-13 14:05:00,212.69,212.74,212.35,212.42,25045.0,209.0689,209.1181,208.7347,208.8035,25045.0
2022-10-13 14:10:00,212.45,212.58,212.07,212.44,52084.0,208.833,208.9608,208.4595,208.8232,52084.0
2022-10-13 14:15:00,212.53,212.63,212.33,212.49,11052.0,208.9116,209.0099,208.715,208.8723,11052.0
2022-10-13 14:20:00,212.44,212.48,212.25,212.31,13397.0,208.8232,208.8625,208.6364,208.6954,13397.0
2022-10-13 14:25:00,212.29,212.29,211.63,211.72,23527.0,208.6757,208.6757,208.027,208.1154,23527.0
2022-10-13 14:30:00,212.0,212.04,211.92,211.97,5724.0,208.3907,208.43,208.312,208.3612,5724.0
2022-10-13 14:35:00,212.0,212.54,211.99,212.49,16238.0,208.3907,208.9215,208.3808,208.8723,16238.0
2022-10-13 14:40:00,212.38,212.68,212.3,212.62,17373.0,208.7642,209.0591,208.6856,209.0001,17373.0
2022-10-13 14:45:00,212.7,213.04,212.65,212.87,4913.0,209.0787,209.413,209.0296,209.2458,4913.0
2022-10-13 14:50:00,212.89,213.32,212.82,213.19,27722.0,209.2655,209.6882,209.1967,209.5604,27722.0
2022-10-13 14:55:00,213.23,213.68,213.13,213.45,52044.0,209.5997,210.0421,209.5014,209.816,52044.0
2022-10-13 15:00:00,213.45,213.48,213.1,213.19,7731.0,209.816,209.8455,209.4719,209.5604,7731.0
2022-10-13 15:05:00,213.26,214.01,213.26,213.99,33828.0,209.6292,210.3664,209.6292,210.3468,33828.0
2022-10-13 15:10:00,214.03,214.03,213.58,213.6,36022.0,210.3861,210.3861,209.9438,209.9634,36022.0
2022-10-13 15:15:00,213.53,213.9,213.49,213.64,11898.0,209.8946,210.2583,209.8553,210.0027,11898.0
2022-10-13 15:20:00,213.56,213.59,213.16,213.27,16702.0,209.9241,209.9536,209.5309,209.639,16702.0
2022-10-13 15:25:00,213.32,213.42,213.03,213.09,11047.0,209.6882,209.7865,209.4031,209.4621,11047.0
2022-10-13 15:30:00,213.19,213.4,212.56,212.7,17017.0,209.5604,209.7668,208.9411,209.0787,17017.0
2022-10-13 15:35:00,212.69,212.76,212.42,212.73,22903.0,209.0689,209.1377,208.8035,209.1082,22903.0
2022-10-13 15:40:00,212.74,213.14,212.5,213.07,20963.0,209.1181,209.5113,208.8821,209.4424,20963.0
2022-10-13 15:45:00,213.02,213.34,212.92,213.2,20361.0,209.3933,209.7078,209.295,209.5702,20361.0
2022-10-13 15:50:00,213.1,213.8,212.82,213.43,43403.0,209.4719,210.16,209.1967,209.7963,43403.0
2022-10-13 15:55:00,213.48,213.49,212.89,213.03,77840.0,209.8455,209.8553,209.2655,209.4031,77840.0
2022-10-14 09:30:00,214.87,215.24,214.03,214.14,39369.0,211.2118,211.5755,210.3861,210.4942,39369.0
2022-10-14 09:35:00,214.18,215.45,214.0,215.45,5974.0,210.5335,211.7819,210.3566,211.7819,5974.0
2022-10-14 09:40:00,215.33,215.37,213.88,213.88,9552.0,211.664,211.7033,210.2387,210.2387,9552.0
2022-10-14 09:45:00,213.58,213.68,212.93,213.32,18741.0,209.9438,210.0421,209.3048,209.6882,18741.0
2022-10-14 09:50:00,213.3,213.71,212.7,212.99,56703.0,209.6685,210.0715,209.0787,209.3638,56703.0
2022-10-14 09:55:00,213.07,213.46,212.88,213.0,11765.0,209.4424,209.8258,209.2557,209.3736,11765.0
2022-10-14 10:00:00,212.93,212.93,210.88,212.11,28537.0,209.3048,209.3048,207.2897,208.4988,28537.0
2022-10-14 10:05:00,212.11,212.24,211.44,211.55,7793.0,208.4988,208.6266,207.8402,207.9483,7793.0
2022-10-14 10:10:00,211.6,211.61,210.08,210.42,80820.0,207.9975,208.0073,206.5033,206.8376,80820.0
2022-10-14 10:15:00,210.21,210.66,210.09,210.43,28625.0,206.6311,207.0735,206.5132,206.8474,28625.0
2022-10-14 10:20:00,210.46,210.46,209.46,209.78,17085.0,206.8769,206.8769,205.8939,206.2085,17085.0
2022-10-14 10:25:00,209.93,210.69,209.57,210.37,9543.0,206.3559,207.103,206.002,206.7884,9543.0
2022-10-14 10:30:00,210.38,210.82,210.25,210.27,25572.0,206.7982,207.2307,206.6705,206.6901,25572.0
2022-10-14 10:35:00,210.27,210.7,210.0,210.28,24105.0,206.6901,207.1128,206.4247,206.6999,24105.0
2022-10-14 10:40:00,210.31,210.64,209.39,209.39,14223.0,206.7294,207.0538,205.8251,205.8251,14223.0
2022-10-14 10:45:00,209.25,209.83,209.24,209.29,14659.0,205.6875,206.2576,205.6776,205.7268,14659.0
2022-10-14 10:50:00,209.25,210.22,209.23,210.09,16015.0,205.6875,206.641,205.6678,206.5132,16015.0
2022-10-14 10:55:00,209.9,210.4,209.87,210.26,5919.0,206.3264,206.8179,206.2969,206.6803,5919.0
2022-10-14 11:00:00,210.3,211.06,210.3,210.95,20178.0,206.7196,207.4667,206.7196,207.3585,20178.0
2022-10-14 11:05:00,210.88,210.88,210.29,210.42,8782.0,207.2897,207.2897,206.7098,206.8376,8782.0
2022-10-14 11:10:00,210.29,210.3,209.69,209.7,5134.0,206.7098,206.7196,206.12,206.1298,5134.0
2022-10-14 11:15:00,209.73,209.91,209.33,209.43,18058.0,206.1593,206.3362,205.7661,205.8644,18058.0
2022-10-14 11:20:00,209.44,210.13,209.44,209.88,9196.0,205.8742,206.5525,205.8742,206.3068,9196.0
2022-10-14 11:25:00,210.01,210.36,210.01,210.36,2694.0,206.4345,206.7786,206.4345,206.7786,2694.0
2022-10-14 11:30:00,210.12,210.16,209.63,209.63,13298.0,206.5427,206.582,206.061,206.061,13298.0
2022-10-14 11:35:00,209.7,209.86,209.42,209.86,13016.0,206.1298,206.2871,205.8546,206.2871,13016.0
2022-10-14 11:40:00,209.86,209.93,209.19,209.46,7513.0,206.2871,206.3559,205.6285,205.8939,7513.0
2022-10-14 11:45:00,209.4,209.4,208.77,208.79,19370.0,205.8349,205.8349,205.2157,205.2353,19370.0
2022-10-14 11:50:00,209.0,209.18,208.49,208.85,19033.0,205.4417,205.6187,204.9404,205.2943,19033.0
2022-10-14 11:55:00,208.78,208.97,208.67,208.67,7501.0,205.2255,205.4122,205.1174,205.1174,7501.0
2022-10-14 12:00:00,208.64,209.32,208.57,209.32,33069.0,205.0879,205.7563,205.0191,205.7563,33069.0
2022-10-14 12:05:00,208.96,209.04,208.15,208.15,16407.0,205.4024,205.4811,204.6062,204.6062,16407.0
2022-10-14 12:10:00,208.13,208.36,207.93,208.0,8780.0,204.5865,204.8126,204.39,204.4588,8780.0
2022-10-14 12:15:00,208.04,208.27,207.82,208.27,11080.0,204.4981,204.7242,204.2818,204.7242,11080.0
2022-10-14 12:20:00,208.28,208.42,208.11,208.42,3758.0,204.734,204.8716,204.5669,204.8716,3758.0
2022-10-14 12:25:00,208.41,208.63,208.34,208.63,2395.0,204.8618,205.078,204.793,205.078,2395.0
2022-10-14 12:30:00,208.68,208.87,208.36,208.36,13304.0,205.1272,205.3139,204.8126,204.8126,13304.0
2022-10-14 12:35:00,208.34,208.91,208.34,208.69,9941.0,204.793,205.3533,204.793,205.137,9941.0
2022-10-14 12:40:00,208.66,209.2,208.66,209.05,33446.0,205.1075,205.6383,205.1075,205.4909,33446.0
2022-10-14 12:45:00,209.0,209.07,208.62,208.62,5487.0,205.4417,205.5105,205.0682,205.0682,5487.0
2022-10-14 12:50:00,208.5,208.5,208.27,208.29,4247.0,204.9502,204.9502,204.7242,204.7438,4247.0
2022-10-14 12:55:00,208.3,208.38,208.21,208.29,2085.0,204.7537,204.8323,204.6652,204.7438,2085.0
2022-10-14 13:00:00,208.39,208.85,208.39,208.58,9303.0,204.8421,205.2943,204.8421,205.0289,9303.0
2022-10-14 13:05:00,208.54,208.56,208.07,208.14,16226.0,204.9896,205.0092,204.5276,204.5964,16226.0
2022-10-14 13:10:00,208.19,208.45,208.02,208.02,6428.0,204.6455,204.9011,204.4784,204.4784,6428.0
2022-10-14 13:15:00,208.09,208.27,208.05,208.12,7507.0,204.5472,204.7242,204.5079,204.5767,7507.0
2022-10-14 13:20:00,208.04,208.31,207.9,208.23,3877.0,204.4981,204.7635,204.3605,204.6848,3877.0
2022-10-14 13:25:00,208.16,208.41,208.04,208.38,5795.0,204.616,204.8618,204.4981,204.8323,5795.0
2022-10-14 13:30:00,208.27,208.61,208.27,208.55,7222.0,204.7242,205.0584,204.7242,204.9994,7222.0
2022-10-14 13:35:00,208.6,208.71,208.3,208.64,2632.0,205.0485,205.1567,204.7537,205.0879,2632.0
2022-10-14 13:40:00,208.54,208.8,208.35,208.59,13241.0,204.9896,205.2451,204.8028,205.0387,13241.0
2022-10-14 13:45:00,208.47,208.69,208.47,208.54,6098.0,204.9208,205.137,204.9208,204.9896,6098.0
2022-10-14 13:50:00,208.53,208.55,208.3,208.52,6611.0,204.9797,204.9994,204.7537,204.9699,6611.0
2022-10-14 13:55:00,208.54,208.88,208.46,208.88,2186.0,204.9896,205.3238,204.9109,205.3238,2186.0
2022-10-14 14:00:00,208.52,208.54,208.44,208.51,4490.0,204.9699,204.9896,204.8913,204.9601,4490.0
2022-10-14 14:05:00,208.51,208.57,208.18,208.31,15487.0,204.9601,205.0191,204.6357,204.7635,15487.0
2022-10-14 14:10:00,208.31,208.32,207.95,207.96,21001.0,204.7635,204.7733,204.4096,204.4194,21001.0
2022-10-14 14:15:00,208.01,208.01,207.52,207.53,23009.0,204.4686,204.4686,203.9869,203.9968,23009.0
2022-10-14 14:20:00,207.54,207.71,207.49,207.59,6763.0,204.0066,204.1737,203.9574,204.0557,6763.0
2022-10-14 14:25:00,207.56,207.74,207.34,207.74,8785.0,204.0263,204.2032,203.81,204.2032,8785.0
2022-10-14 14:30:00,207.64,207.8,207.53,207.58,11064.0,204.1049,204.2622,203.9968,204.0459,11064.0
2022-10-14 14:35:00,207.58,207.7,207.51,207.57,8542.0,204.0459,204.1639,203.9771,204.0361,8542.0
2022-10-14 14:40:00,207.53,207.67,207.26,207.66,17204.0,203.9968,204.1344,203.7314,204.1245,17204.0
2022-10-14 14:45:00,207.55,207.66,207.37,207.6,14144.0,204.0164,204.1245,203.8395,204.0656,14144.0
2022-10-14 14:50:00,207.57,207.68,207.52,207.57,27857.0,204.0361,204.1442,203.9869,204.0361,27857.0
2022-10-14 14:55:00,207.55,207.78,207.47,207.78,26833.0,204.0164,204.2425,203.9378,204.2425,26833.0
2022-10-14 15:00:00,207.87,208.28,207.86,208.11,23078.0,204.331,204.734,204.3211,204.5669,23078.0
2022-10-14 15:05:00,208.08,208.09,207.56,207.65,14464.0,204.5374,204.5472,204.0263,204.1147,14464.0
2022-10-14 15:10:00,207.69,207.76,207.33,207.43,12556.0,204.154,204.2228,203.8002,203.8985,12556.0
2022-10-14 15:15:00,207.39,207.43,207.12,207.37,69565.0,203.8591,203.8985,203.5937,203.8395,69565.0
2022-10-14 15:20:00,207.32,207.69,207.28,207.62,40423.0,203.7903,204.154,203.751,204.0852,40423.0
2022-10-14 15:25:00,207.6,207.84,207.49,207.78,74363.0,204.0656,204.3015,203.9574,204.2425,74363.0
2022-10-14 15:30:00,207.77,208.07,207.5,208.07,43992.0,204.2327,204.5276,203.9673,204.5276,43992.0
2022-10-14 15:35:00,208.05,208.19,207.59,207.76,32234.0,204.5079,204.6455,204.0557,204.2228,32234.0
2022-10-14 15:40:00,207.76,207.78,207.5,207.74,28886.0,204.2228,204.2425,203.9673,204.2032,28886.0
2022-10-14 15:45:00,207.62,207.73,207.3,207.56,37845.0,204.0852,204.1934,203.7707,204.0263,37845.0
2022-10-14 15:50:00,207.69,207.83,207.27,207.49,51711.0,204.154,204.2917,203.7412,203.9574,51711.0
2022-10-14 15:55:00,207.46,207.46,206.7,207.05,36839.0,203.928,203.928,203.1809,203.5249,36839.0
2022-10-17 09:30:00,211.28,212.32,211.28,212.16,35438.0,207.6829,208.7052,207.6829,208.5479,35438.0
2022-10-17 09:35:00,212.2,212.99,212.2,212.94,11170.0,208.5873,209.3638,208.5873,209.3147,11170.0
2022-10-17 09:40:00,212.95,213.47,212.95,213.25,11830.0,209.3245,209.8356,209.3245,209.6194,11830.0
2022-10-17 09:45:00,213.05,213.25,212.8,213.25,9092.0,209.4228,209.6194,209.177,209.6194,9092.0
2022-10-17 09:50:00,213.38,213.63,213.04,213.11,12496.0,209.7472,209.9929,209.413,209.4818,12496.0
2022-10-17 09:55:00,213.33,213.33,212.73,212.78,8189.0,209.698,209.698,209.1082,209.1574,8189.0
2022-10-17 10:00:00,213.09,213.19,212.72,213.15,4508.0,209.4621,209.5604,209.0984,209.5211,4508.0
2022-10-17 10:05:00,213.29,213.36,212.96,212.96,7494.0,209.6587,209.7275,209.3343,209.3343,7494.0
2022-10-17 10:10:00,213.04,213.95,213.04,213.95,7802.0,209.413,210.3075,209.413,210.3075,7802.0
2022-10-17 10:15:00,214.02,214.04,213.61,213.68,13626.0,210.3763,210.3959,209.9732,210.0421,13626.0
2022-10-17 10:20:00,213.78,213.87,213.35,213.38,25210.0,210.1404,210.2288,209.7177,209.7472,25210.0
2022-10-17 10:25:00,213.37,213.38,213.21,213.29,28595.0,209.7373,209.7472,209.5801,209.6587,28595.0
2022-10-17 10:30:00,213.37,213.6,213.03,213.08,44485.0,209.7373,209.9634,209.4031,209.4523,44485.0
2022-10-17 10:35:00,213.25,213.61,213.25,213.47,7875.0,209.6194,209.9732,209.6194,209.8356,7875.0
2022-10-17 10:40:00,213.53,213.61,213.34,213.34,14934.0,209.8946,209.9732,209.7078,209.7078,14934.0
2022-10-17 10:45:00,213.43,213.52,213.11,213.2,224476.0,209.7963,209.8848,209.4818,209.5702,224476.0
2022-10-17 10:50:00,213.13,213.14,212.28,212.32,27589.0,209.5014,209.5113,208.6659,208.7052,27589.0
2022-10-17 10:55:00,212.4,212.52,212.14,212.49,13249.0,208.7839,208.9018,208.5283,208.8723,13249.0
2022-10-17 11:00:00,212.51,212.92,212.51,212.73,12239.0,208.892,209.295,208.892,209.1082,12239.0
2022-10-17 11:05:00,212.72,212.75,212.23,212.27,13847.0,209.0984,209.1279,208.6167,208.6561,13847.0
2022-10-17 11:10:00,212.31,212.73,212.28,212.37,13036.0,208.6954,209.1082,208.6659,208.7544,13036.0
2022-10-17 11:15:00,212.4,212.42,212.03,212.08,12829.0,208.7839,208.8035,208.4201,208.4693,12829.0
2022-10-17 11:20:00,212.08,212.75,212.08,212.75,10765.0,208.4693,209.1279,208.4693,209.1279,10765.0
2022-10-17 11:25:00,212.76,213.18,212.69,213.15,11156.0,209.1377,209.5506,209.0689,209.5211,11156.0
2022-10-17 11:30:00,213.15,213.28,212.99,213.19,22977.0,209.5211,209.6489,209.3638,209.5604,22977.0
2022-10-17 11:35:00,213.19,213.27,212.98,213.27,28798.0,209.5604,209.639,209.354,209.639,28798.0
2022-10-17 11:40:00,213.26,213.64,213.26,213.43,44037.0,209.6292,210.0027,209.6292,209.7963,44037.0
2022-10-17 11:45:00,213.44,213.6,213.34,213.6,15754.0,209.8061,209.9634,209.7078,209.9634,15754.0
2022-10-17 11:50:00,213.55,213.93,213.5,213.83,40039.0,209.9143,210.2878,209.8651,210.1895,40039.0
2022-10-17 11:55:00,213.86,213.86,213.53,213.59,7739.0,210.219,210.219,209.8946,209.9536,7739.0
2022-10-17 12:00:00,213.61,213.74,213.42,213.45,6149.0,209.9732,210.101,209.7865,209.816,6149.0
2022-10-17 12:05:00,213.47,213.93,213.47,213.91,8921.0,209.8356,210.2878,209.8356,210.2681,8921.0
2022-10-17 12:10:00,213.89,213.89,213.21,213.46,20710.0,210.2485,210.2485,209.5801,209.8258,20710.0
2022-10-17 12:15:00,213.46,213.51,213.23,213.26,91332.0,209.8258,209.875,209.5997,209.6292,91332.0
2022-10-17 12:20:00,213.21,213.37,213.1,213.34,17940.0,209.5801,209.7373,209.4719,209.7078,17940.0
2022-10-17 12:25:00,213.33,213.57,213.28,213.51,19986.0,209.698,209.9339,209.6489,209.875,19986.0
2022-10-17 12:30:00,213.55,213.81,213.47,213.78,9481.0,209.9143,210.1698,209.8356,210.1404,9481.0
2022-10-17 12:35:00,213.78,213.86,213.39,213.51,7855.0,210.1404,210.219,209.757,209.875,7855.0
2022-10-17 12:40:00,213.41,213.43,212.88,213.04,11970.0,209.7767,209.7963,209.2557,209.413,11970.0
2022-10-17 12:45:00,213.1,213.4,212.89,213.35,12425.0,209.4719,209.7668,209.2655,209.7177,12425.0
2022-10-17 12:50:00,213.29,213.52,213.24,213.51,11891.0,209.6587,209.8848,209.6095,209.875,11891.0
2022-10-17 12:55:00,213.43,213.43,213.16,213.37,3962.0,209.7963,209.7963,209.5309,209.7373,3962.0
2022-10-17 13:00:00,213.26,213.35,212.96,213.08,7230.0,209.6292,209.7177,209.3343,209.4523,7230.0
2022-10-17 13:05:00,213.22,213.45,213.21,213.44,5326.0,209.5899,209.816,209.5801,209.8061,5326.0
2022-10-17 13:10:00,213.36,213.47,213.35,213.42,3850.0,209.7275,209.8356,209.7177,209.7865,3850.0
2022-10-17 13:15:00,213.4,213.58,213.15,213.19,5244.0,209.7668,209.9438,209.5211,209.5604,5244.0
2022-10-17 13:20:00,213.1,213.73,213.1,213.7,6514.0,209.4719,210.0912,209.4719,210.0617,6514.0
2022-10-17 13:25:00,213.66,213.66,213.4,213.49,7547.0,210.0224,210.0224,209.7668,209.8553,7547.0
2022-10-17 13:30:00,213.53,213.61,213.48,213.58,29774.0,209.8946,209.9732,209.8455,209.9438,29774.0
2022-10-17 13:35:00,213.59,213.71,213.52,213.68,10176.0,209.9536,210.0715,209.8848,210.0421,10176.0
2022-10-17 13:40:00,213.72,213.73,213.52,213.56,7835.0,210.0814,210.0912,209.8848,209.9241,7835.0
2022-10-17 13:45:00,213.53,213.95,213.5,213.92,16619.0,209.8946,210.3075,209.8651,210.278,16619.0
2022-10-17 13:50:00,213.88,214.01,213.84,213.9,9084.0,210.2387,210.3664,210.1993,210.2583,9084.0
2022-10-17 13:55:00,213.83,213.91,213.73,213.85,41483.0,210.1895,210.2681,210.0912,210.2092,41483.0
2022-10-17 14:00:00,213.85,214.13,213.62,213.73,22033.0,210.2092,210.4844,209.9831,210.0912,22033.0
2022-10-17 14:05:00,213.73,213.89,213.66,213.87,8924.0,210.0912,210.2485,210.0224,210.2288,8924.0
2022-10-17 14:10:00,213.84,213.99,213.69,213.8,6893.0,210.1993,210.3468,210.0519,210.16,6893.0
2022-10-17 14:15:00,213.69,213.8,213.65,213.8,42548.0,210.0519,210.16,210.0126,210.16,42548.0
2022-10-17 14:20:00,213.78,213.79,213.47,213.48,3744.0,210.1404,210.1502,209.8356,209.8455,3744.0
2022-10-17 14:25:00,213.54,213.63,213.32,213.58,7299.0,209.9044,209.9929,209.6882,209.9438,7299.0
2022-10-17 14:30:00,213.59,213.59,213.34,213.38,10696.0,209.9536,209.9536,209.7078,209.7472,10696.0
2022-10-17 14:35:00,213.45,213.8,213.45,213.76,13075.0,209.816,210.16,209.816,210.1207,13075.0
2022-10-17 14:40:00,213.77,213.97,213.76,213.88,13898.0,210.1305,210.3271,210.1207,210.2387,13898.0
2022-10-17 14:45:00,213.86,213.94,213.76,213.89,4601.0,210.219,210.2976,210.1207,210.2485,4601.0
2022-10-17 14:50:00,213.86,213.86,213.62,213.68,10221.0,210.219,210.219,209.9831,210.0421,10221.0
2022-10-17 14:55:00,213.66,213.79,213.56,213.59,24257.0,210.0224,210.1502,209.9241,209.9536,24257.0
2022-10-17 15:00:00,213.52,213.7,213.24,213.38,9732.0,209.8848,210.0617,209.6095,209.7472,9732.0
2022-10-17 15:05:00,213.4,213.57,213.2,213.3,23006.0,209.7668,209.9339,209.5702,209.6685,23006.0
2022-10-17 15:10:00,213.27,213.46,213.2,213.46,7262.0,209.639,209.8258,209.5702,209.8258,7262.0
2022-10-17 15:15:00,213.44,213.52,213.21,213.3,30698.0,209.8061,209.8848,209.5801,209.6685,30698.0
2022-10-17 15:20:00,213.45,213.68,213.22,213.68,76819.0,209.816,210.0421,209.5899,210.0421,76819.0
2022-10-17 15:25:00,213.61,213.72,213.55,213.68,20351.0,209.9732,210.0814,209.9143,210.0421,20351.0
2022-10-17 15:30:00,213.66,213.86,213.54,213.76,15952.0,210.0224,210.219,209.9044,210.1207,15952.0
2022-10-17 15:35:00,213.75,213.77,213.61,213.61,22011.0,210.1109,210.1305,209.9732,209.9732,22011.0
2022-10-17 15:40:00,213.61,214.0,213.55,213.97,9152.0,209.9732,210.3566,209.9143,210.3271,9152.0
2022-10-17 15:45:00,213.91,214.0,213.76,213.78,26837.0,210.2681,210.3566,210.1207,210.1404,26837.0
2022-10-17 15:50:00,213.81,214.07,213.77,213.97,29372.0,210.1698,210.4254,210.1305,210.3271,29372.0
2022-10-17 15:55:00,213.87,213.9,213.3,213.58,26347.0,210.2288,210.2583,209.6685,209.9438,26347.0
2022-10-18 09:30:00,218.81,219.41,218.63,218.69,171791.0,215.0847,215.6745,214.9078,214.9668,171791.0
2022-10-18 09:35:00,218.59,219.02,218.42,218.47,49804.0,214.8685,215.2911,214.7014,214.7505,49804.0
2022-10-18 09:40:00,218.42,218.65,218.15,218.41,37339.0,214.7014,214.9274,214.436,214.6915,37339.0
2022-10-18 09:45:00,218.14,218.31,217.84,218.27,12937.0,214.4261,214.5932,214.1312,214.5539,12937.0
2022-10-18 09:50:00,218.28,218.41,217.18,217.18,31456.0,214.5637,214.6915,213.4825,213.4825,31456.0
2022-10-18 09:55:00,217.29,217.75,217.21,217.34,8820.0,213.5906,214.0428,213.512,213.6397,8820.0
2022-10-18 10:00:00,217.46,217.91,217.4,217.72,15458.0,213.7577,214.2,213.6987,214.0133,15458.0
2022-10-18 10:05:00,217.79,218.15,217.49,218.11,23319.0,214.0821,214.436,213.7872,214.3966,23319.0
2022-10-18 10:10:00,218.09,218.21,218.03,218.1,15922.0,214.377,214.4949,214.318,214.3868,15922.0
2022-10-18 10:15:00,218.12,218.13,217.55,217.85,22436.0,214.4065,214.4163,213.8462,214.1411,22436.0
2022-10-18 10:20:00,217.82,217.85,217.21,217.26,42973.0,214.1116,214.1411,213.512,213.5611,42973.0
2022-10-18 10:25:00,217.29,217.43,216.83,216.83,27264.0,213.5906,213.7282,213.1384,213.1384,27264.0
2022-10-18 10:30:00,216.82,216.97,216.58,216.67,19364.0,213.1286,213.276,212.8927,212.9812,19364.0
2022-10-18 10:35:00,216.77,216.81,216.07,216.15,14281.0,213.0795,213.1188,212.3914,212.47,14281.0
2022-10-18 10:40:00,216.23,216.75,216.23,216.75,10200.0,212.5486,213.0598,212.5486,213.0598,10200.0
2022-10-18 10:45:00,216.75,217.28,216.63,217.2,20867.0,213.0598,213.5808,212.9418,213.5021,20867.0
2022-10-18 10:50:00,217.16,217.16,216.78,216.96,20514.0,213.4628,213.4628,213.0893,213.2662,20514.0
2022-10-18 10:55:00,216.93,216.97,216.59,216.68,7787.0,213.2367,213.276,212.9025,212.991,7787.0
2022-10-18 11:00:00,216.39,216.71,216.38,216.68,11901.0,212.7059,213.0205,212.6961,212.991,11901.0
2022-10-18 11:05:00,216.66,216.8,215.89,216.03,13929.0,212.9713,213.1089,212.2144,212.352,13929.0
2022-10-18 11:10:00,216.01,216.16,215.14,215.29,33362.0,212.3324,212.4798,211.4772,211.6246,33362.0
2022-10-18 11:15:00,215.19,215.48,215.13,215.33,17296.0,211.5263,211.8114,211.4674,211.664,17296.0
2022-10-18 11:20:00,215.16,215.21,214.52,214.6,5457.0,211.4969,211.546,210.8678,210.9464,5457.0
2022-10-18 11:25:00,214.38,214.7,214.37,214.63,7890.0,210.7301,211.0447,210.7203,210.9759,7890.0
2022-10-18 11:30:00,214.64,214.7,214.3,214.64,18353.0,210.9857,211.0447,210.6515,210.9857,18353.0
2022-10-18 11:35:00,214.62,214.7,213.93,214.23,13672.0,210.9661,211.0447,210.2878,210.5827,13672.0
2022-10-18 11:40:00,214.28,214.54,213.98,214.54,33767.0,210.6318,210.8874,210.337,210.8874,33767.0
2022-10-18 11:45:00,214.52,214.97,214.48,214.97,7797.0,210.8678,211.3101,210.8284,211.3101,7797.0
2022-10-18 11:50:00,214.9,215.16,214.82,215.08,9197.0,211.2413,211.4969,211.1626,211.4182,9197.0
2022-10-18 11:55:00,214.97,215.17,214.82,215.16,4319.0,211.3101,211.5067,211.1626,211.4969,4319.0
2022-10-18 12:00:00,215.21,215.21,215.04,215.12,2876.0,211.546,211.546,211.3789,211.4575,2876.0
2022-10-18 12:05:00,215.14,215.72,214.75,215.68,13686.0,211.4772,212.0473,211.0938,212.008,13686.0
2022-10-18 12:10:00,215.69,216.07,215.63,215.87,11830.0,212.0178,212.3914,211.9589,212.1948,11830.0
2022-10-18 12:15:00,215.87,216.1,215.63,216.06,10067.0,212.1948,212.4209,211.9589,212.3815,10067.0
2022-10-18 12:20:00,215.87,215.9,215.51,215.52,9706.0,212.1948,212.2243,211.8409,211.8507,9706.0
2022-10-18 12:25:00,215.46,215.64,215.27,215.56,18014.0,211.7918,211.9687,211.605,211.8901,18014.0
2022-10-18 12:30:00,215.53,215.75,215.34,215.75,14117.0,211.8606,212.0768,211.6738,212.0768,14117.0
2022-10-18 12:35:00,215.81,216.36,215.79,216.25,34743.0,212.1358,212.6764,212.1161,212.5683,34743.0
2022-10-18 12:40:00,216.24,216.55,216.22,216.31,14541.0,212.5585,212.8632,212.5388,212.6273,14541.0
2022-10-18 12:45:00,216.14,216.16,215.9,216.06,7087.0,212.4602,212.4798,212.2243,212.3815,7087.0
2022-10-18 12:50:00,216.04,216.44,216.04,216.35,6213.0,212.3619,212.7551,212.3619,212.6666,6213.0
2022-10-18 12:55:00,216.39,216.39,215.77,215.78,8667.0,212.7059,212.7059,212.0965,212.1063,8667.0
2022-10-18 13:00:00,215.82,215.87,215.08,215.08,10823.0,212.1456,212.1948,211.4182,211.4182,10823.0
2022-10-18 13:05:00,215.08,215.61,215.06,215.48,16673.0,211.4182,211.9392,211.3986,211.8114,16673.0
2022-10-18 13:10:00,215.44,215.93,215.39,215.9,9148.0,211.7721,212.2538,211.7229,212.2243,9148.0
2022-10-18 13:15:00,215.87,215.92,215.71,215.79,12499.0,212.1948,212.2439,212.0375,212.1161,12499.0
2022-10-18 13:20:00,215.83,215.89,215.53,215.78,9041.0,212.1555,212.2144,211.8606,212.1063,9041.0
2022-10-18 13:25:00,215.8,216.14,215.8,216.14,3954.0,212.126,212.4602,212.126,212.4602,3954.0
2022-10-18 13:30:00,216.1,216.7,216.01,216.7,9147.0,212.4209,213.0106,212.3324,213.0106,9147.0
2022-10-18 13:35:00,216.6,216.64,216.43,216.48,4014.0,212.9123,212.9517,212.7452,212.7944,4014.0
2022-10-18 13:40:00,216.63,216.63,216.41,216.52,7351.0,212.9418,212.9418,212.7256,212.8337,7351.0
2022-10-18 13:45:00,216.51,216.59,216.17,216.59,5297.0,212.8239,212.9025,212.4897,212.9025,5297.0
2022-10-18 13:50:00,216.57,216.71,216.48,216.61,27671.0,212.8829,213.0205,212.7944,212.9222,27671.0
2022-10-18 13:55:00,216.9,216.91,216.59,216.72,3210.0,213.2072,213.2171,212.9025,213.0303,3210.0
2022-10-18 14:00:00,216.8,216.8,216.31,216.31,5822.0,213.1089,213.1089,212.6273,212.6273,5822.0
2022-10-18 14:05:00,216.26,216.62,216.2,216.3,23250.0,212.5781,212.932,212.5192,212.6175,23250.0
2022-10-18 14:10:00,216.47,216.53,216.37,216.47,16589.0,212.7846,212.8435,212.6863,212.7846,16589.0
2022-10-18 14:15:00,216.41,216.45,216.16,216.34,8032.0,212.7256,212.7649,212.4798,212.6568,8032.0
2022-10-18 14:20:00,216.26,216.55,216.18,216.54,10956.0,212.5781,212.8632,212.4995,212.8534,10956.0
2022-10-18 14:25:00,216.57,216.68,216.37,216.58,6327.0,212.8829,212.991,212.6863,212.8927,6327.0
2022-10-18 14:30:00,216.6,216.62,216.31,216.49,11353.0,212.9123,212.932,212.6273,212.8042,11353.0
2022-10-18 14:35:00,216.48,216.55,215.43,215.51,23280.0,212.7944,212.8632,211.7623,211.8409,23280.0
2022-10-18 14:40:00,215.41,215.42,214.44,214.44,22019.0,211.7426,211.7524,210.7891,210.7891,22019.0
2022-10-18 14:45:00,214.55,214.68,213.91,214.47,17327.0,210.8972,211.025,210.2681,210.8186,17327.0
2022-10-18 14:50:00,214.38,214.76,214.25,214.76,10597.0,210.7301,211.1037,210.6024,211.1037,10597.0
2022-10-18 14:55:00,214.76,215.0,214.62,214.91,29209.0,211.1037,211.3396,210.9661,211.2511,29209.0
2022-10-18 15:00:00,214.94,214.94,214.31,214.43,90019.0,211.2806,211.2806,210.6613,210.7793,90019.0
2022-10-18 15:05:00,214.47,214.77,214.45,214.45,11368.0,210.8186,211.1135,210.7989,210.7989,11368.0
2022-10-18 15:10:00,214.56,214.61,214.27,214.32,4606.0,210.9071,210.9562,210.622,210.6712,4606.0
2022-10-18 15:15:00,214.41,214.67,214.19,214.54,22615.0,210.7596,211.0152,210.5434,210.8874,22615.0
2022-10-18 15:20:00,214.6,215.03,214.46,214.98,28868.0,210.9464,211.3691,210.8088,211.3199,28868.0
2022-10-18 15:25:00,214.9,215.11,214.75,215.02,13719.0,211.2413,211.4477,211.0938,211.3592,13719.0
2022-10-18 15:30:00,215.05,215.9,214.95,215.77,94099.0,211.3887,212.2243,211.2904,212.0965,94099.0
2022-10-18 15:35:00,215.74,215.79,215.4,215.58,8775.0,212.067,212.1161,211.7328,211.9097,8775.0
2022-10-18 15:40:00,215.64,215.96,215.59,215.84,10040.0,211.9687,212.2832,211.9195,212.1653,10040.0
2022-10-18 15:45:00,215.68,215.81,215.65,215.78,5707.0,212.008,212.1358,211.9785,212.1063,5707.0
2022-10-18 15:50:00,215.75,216.19,215.55,215.62,20805.0,212.0768,212.5093,211.8802,211.949,20805.0
2022-10-18 15:55:00,215.61,216.08,215.35,216.05,39537.0,211.9392,212.4012,211.6836,212.3717,39537.0
2022-10-19 09:30:00,214.55,215.54,214.3,215.53,72227.0,210.8972,211.8704,210.6515,211.8606,72227.0
2022-10-19 09:35:00,215.67,215.71,215.08,215.17,12492.0,211.9982,212.0375,211.4182,211.5067,12492.0
2022-10-19 09:40:00,215.16,215.16,214.0,214.49,9507.0,211.4969,211.4969,210.3566,210.8383,9507.0
2022-10-19 09:45:00,214.38,214.6,213.97,213.98,15416.0,210.7301,210.9464,210.3271,210.337,15416.0
2022-10-19 09:50:00,214.01,214.91,214.01,214.79,12338.0,210.3664,211.2511,210.3664,211.1332,12338.0
2022-10-19 09:55:00,214.78,214.88,214.11,214.23,33567.0,211.1233,211.2216,210.4647,210.5827,33567.0
2022-10-19 10:00:00,214.11,214.53,214.02,214.47,3844.0,210.4647,210.8776,210.3763,210.8186,3844.0
2022-10-19 10:05:00,214.58,215.1,214.58,214.86,5321.0,210.9267,211.4379,210.9267,211.202,5321.0
2022-10-19 10:10:00,215.06,215.49,214.65,215.44,21276.0,211.3986,211.8212,210.9955,211.7721,21276.0
2022-10-19 10:15:00,215.45,215.8,215.38,215.58,15486.0,211.7819,212.126,211.7131,211.9097,15486.0
2022-10-19 10:20:00,215.59,216.38,215.59,216.34,60505.0,211.9195,212.6961,211.9195,212.6568,60505.0
2022-10-19 10:25:00,216.19,216.54,216.08,216.32,7728.0,212.5093,212.8534,212.4012,212.6371,7728.0
2022-10-19 10:30:00,216.48,216.48,216.0,216.03,8541.0,212.7944,212.7944,212.3226,212.352,8541.0
2022-10-19 10:35:00,216.11,216.15,215.89,216.09,4014.0,212.4307,212.47,212.2144,212.411,4014.0
2022-10-19 10:40:00,216.03,216.03,215.5,215.5,1010.0,212.352,212.352,211.8311,211.8311,1010.0
2022-10-19 10:45:00,215.67,215.82,215.43,215.48,17978.0,211.9982,212.1456,211.7623,211.8114,17978.0
2022-10-19 10:50:00,215.48,215.58,215.16,215.17,7525.0,211.8114,211.9097,211.4969,211.5067,7525.0
2022-10-19 10:55:00,215.05,215.05,214.83,214.99,3724.0,211.3887,211.3887,211.1725,211.3298,3724.0
2022-10-19 11:00:00,214.81,215.16,214.78,214.78,4572.0,211.1528,211.4969,211.1233,211.1233,4572.0
2022-10-19 11:05:00,215.04,215.32,215.01,215.19,21723.0,211.3789,211.6541,211.3494,211.5263,21723.0
2022-10-19 11:10:00,215.26,215.66,215.22,215.39,13793.0,211.5952,211.9883,211.5558,211.7229,13793.0
2022-10-19 11:15:00,215.44,215.6,215.29,215.51,9346.0,211.7721,211.9294,211.6246,211.8409,9346.0
2022-10-19 11:20:00,215.61,215.71,215.3,215.35,4700.0,211.9392,212.0375,211.6345,211.6836,4700.0
2022-10-19 11:25:00,215.04,215.04,214.83,214.95,17087.0,211.3789,211.3789,211.1725,211.2904,17087.0
2022-10-19 11:30:00,214.91,215.05,214.74,214.91,4134.0,211.2511,211.3887,211.084,211.2511,4134.0
2022-10-19 11:35:00,214.87,215.16,214.46,215.02,7698.0,211.2118,211.4969,210.8088,211.3592,7698.0
2022-10-19 11:40:00,215.12,215.17,214.76,214.76,6355.0,211.4575,211.5067,211.1037,211.1037,6355.0
2022-10-19 11:45:00,214.91,215.1,214.91,215.01,5732.0,211.2511,211.4379,211.2511,211.3494,5732.0
2022-10-19 11:50:00,215.26,215.52,215.26,215.43,4890.0,211.5952,211.8507,211.5952,211.7623,4890.0
2022-10-19 11:55:00,215.46,215.46,215.24,215.26,6581.0,211.7918,211.7918,211.5755,211.5952,6581.0
2022-10-19 12:00:00,214.91,214.91,214.74,214.84,1872.0,211.2511,211.2511,211.084,211.1823,1872.0
2022-10-19 12:05:00,214.78,214.79,214.4,214.5,1852.0,211.1233,211.1332,210.7498,210.8481,1852.0
2022-10-19 12:10:00,214.51,214.65,214.33,214.51,2640.0,210.8579,210.9955,210.681,210.8579,2640.0
2022-10-19 12:15:00,214.39,214.69,214.36,214.62,3585.0,210.74,211.0349,210.7105,210.9661,3585.0
2022-10-19 12:20:00,214.65,214.66,214.49,214.53,2693.0,210.9955,211.0054,210.8383,210.8776,2693.0
2022-10-19 12:25:00,214.43,214.46,214.09,214.15,4113.0,210.7793,210.8088,210.4451,210.5041,4113.0
2022-10-19 12:30:00,214.12,214.56,214.12,214.48,226552.0,210.4746,210.9071,210.4746,210.8284,226552.0
2022-10-19 12:35:00,214.51,214.68,214.29,214.36,4262.0,210.8579,211.025,210.6417,210.7105,4262.0
2022-10-19 12:40:00,214.37,214.37,213.78,213.81,11179.0,210.7203,210.7203,210.1404,210.1698,11179.0
2022-10-19 12:45:00,213.84,213.84,213.43,213.45,5397.0,210.1993,210.1993,209.7963,209.816,5397.0
2022-10-19 12:50:00,213.46,213.75,213.46,213.69,2199.0,209.8258,210.1109,209.8258,210.0519,2199.0
2022-10-19 12:55:00,213.65,213.68,213.45,213.65,15146.0,210.0126,210.0421,209.816,210.0126,15146.0
2022-10-19 13:00:00,213.57,213.73,212.62,212.63,15600.0,209.9339,210.0912,209.0001,209.0099,15600.0
2022-10-19 13:05:00,212.68,212.98,212.47,212.9,29840.0,209.0591,209.354,208.8527,209.2753,29840.0
2022-10-19 13:10:00,212.8,213.01,212.77,212.95,50980.0,209.177,209.3835,209.1476,209.3245,50980.0
2022-10-19 13:15:00,212.94,213.06,212.84,212.94,31152.0,209.3147,209.4326,209.2164,209.3147,31152.0
2022-10-19 13:20:00,212.99,213.23,212.99,213.12,4546.0,209.3638,209.5997,209.3638,209.4916,4546.0
2022-10-19 13:25:00,213.12,213.49,213.1,213.14,26354.0,209.4916,209.8553,209.4719,209.5113,26354.0
2022-10-19 13:30:00,213.17,213.34,213.03,213.12,52499.0,209.5407,209.7078,209.4031,209.4916,52499.0
2022-10-19 13:35:00,213.13,213.25,212.93,212.99,31767.0,209.5014,209.6194,209.3048,209.3638,31767.0
2022-10-19 13:40:00,212.96,213.21,212.83,213.14,2968.0,209.3343,209.5801,209.2065,209.5113,2968.0
2022-10-19 13:45:00,213.16,213.25,212.85,212.93,8248.0,209.5309,209.6194,209.2262,209.3048,8248.0
2022-10-19 13:50:00,212.96,213.18,212.84,213.17,10035.0,209.3343,209.5506,209.2164,209.5407,10035.0
2022-10-19 13:55:00,213.25,213.35,213.03,213.34,20861.0,209.6194,209.7177,209.4031,209.7078,20861.0
2022-10-19 14:00:00,213.29,213.7,213.09,213.63,15566.0,209.6587,210.0617,209.4621,209.9929,15566.0
2022-10-19 14:05:00,213.67,214.09,213.62,213.92,12858.0,210.0322,210.4451,209.9831,210.278,12858.0
2022-10-19 14:10:00,213.89,214.08,213.77,214.08,27733.0,210.2485,210.4352,210.1305,210.4352,27733.0
2022-10-19 14:15:00,214.07,214.33,213.97,214.09,21551.0,210.4254,210.681,210.3271,210.4451,21551.0
2022-10-19 14:20:00,213.99,214.0,213.81,213.99,15800.0,210.3468,210.3566,210.1698,210.3468,15800.0
2022-10-19 14:25:00,214.04,214.19,213.9,214.14,4519.0,210.3959,210.5434,210.2583,210.4942,4519.0
2022-10-19 14:30:00,214.1,214.25,213.97,214.2,5251.0,210.4549,210.6024,210.3271,210.5532,5251.0
2022-10-19 14:35:00,214.21,214.22,213.93,214.02,7225.0,210.563,210.5729,210.2878,210.3763,7225.0
2022-10-19 14:40:00,214.0,214.05,213.73,213.79,6812.0,210.3566,210.4058,210.0912,210.1502,6812.0
2022-10-19 14:45:00,213.75,213.86,213.58,213.66,32025.0,210.1109,210.219,209.9438,210.0224,32025.0
2022-10-19 14:50:00,213.63,213.63,213.53,213.55,37053.0,209.9929,209.9929,209.8946,209.9143,37053.0
2022-10-19 14:55:00,213.55,213.66,213.45,213.53,48751.0,209.9143,210.0224,209.816,209.8946,48751.0
2022-10-19 15:00:00,213.53,213.81,213.37,213.47,38512.0,209.8946,210.1698,209.7373,209.8356,38512.0
2022-10-19 15:05:00,213.57,213.75,213.26,213.75,37672.0,209.9339,210.1109,209.6292,210.1109,37672.0
2022-10-19 15:10:00,213.78,214.02,213.73,213.88,40729.0,210.1404,210.3763,210.0912,210.2387,40729.0
2022-10-19 15:15:00,213.8,214.42,213.79,214.29,26987.0,210.16,210.7695,210.1502,210.6417,26987.0
2022-10-19 15:20:00,214.26,214.35,214.05,214.07,5588.0,210.6122,210.7007,210.4058,210.4254,5588.0
2022-10-19 15:25:00,214.05,214.12,213.66,213.82,4401.0,210.4058,210.4746,210.0224,210.1797,4401.0
2022-10-19 15:30:00,213.8,213.91,213.64,213.9,10438.0,210.16,210.2681,210.0027,210.2583,10438.0
2022-10-19 15:35:00,213.8,214.02,213.8,213.82,15823.0,210.16,210.3763,210.16,210.1797,15823.0
2022-10-19 15:40:00,213.84,214.06,213.8,213.92,9074.0,210.1993,210.4156,210.16,210.278,9074.0
2022-10-19 15:45:00,214.0,214.09,213.62,213.85,12838.0,210.3566,210.4451,209.9831,210.2092,12838.0
2022-10-19 15:50:00,213.82,214.21,213.66,214.18,18773.0,210.1797,210.563,210.0224,210.5335,18773.0
2022-10-19 15:55:00,214.19,214.51,214.07,214.45,70796.0,210.5434,210.8579,210.4254,210.7989,70796.0
2022-10-20 09:30:00,214.09,214.52,213.93,214.34,79829.0,210.4451,210.8678,210.2878,210.6908,79829.0
2022-10-20 09:35:00,214.06,214.17,213.56,213.56,17932.0,210.4156,210.5237,209.9241,209.9241,17932.0
2022-10-20 09:40:00,213.65,214.36,213.56,214.34,4948.0,210.0126,210.7105,209.9241,210.6908,4948.0
2022-10-20 09:45:00,214.38,214.91,214.38,214.67,4064.0,210.7301,211.2511,210.7301,211.0152,4064.0
2022-10-20 09:50:00,214.83,215.37,214.71,215.06,9811.0,211.1725,211.7033,211.0545,211.3986,9811.0
2022-10-20 09:55:00,215.07,215.16,215.01,215.05,4457.0,211.4084,211.4969,211.3494,211.3887,4457.0
2022-10-20 10:00:00,214.95,215.79,214.85,215.79,15042.0,211.2904,212.1161,211.1921,212.1161,15042.0
2022-10-20 10:05:00,215.8,216.49,215.79,216.4,22257.0,212.126,212.8042,212.1161,212.7157,22257.0
2022-10-20 10:10:00,216.38,216.63,216.12,216.12,8399.0,212.6961,212.9418,212.4405,212.4405,8399.0
2022-10-20 10:15:00,216.22,217.08,216.22,216.98,147545.0,212.5388,213.3842,212.5388,213.2859,147545.0
2022-10-20 10:20:00,217.1,217.26,216.99,217.09,15418.0,213.4038,213.5611,213.2957,213.394,15418.0
2022-10-20 10:25:00,217.03,217.03,216.74,217.0,18603.0,213.335,213.335,213.05,213.3055,18603.0
2022-10-20 10:30:00,217.04,217.2,216.29,216.35,5228.0,213.3449,213.5021,212.6076,212.6666,5228.0
2022-10-20 10:35:00,216.42,216.63,216.37,216.58,8369.0,212.7354,212.9418,212.6863,212.8927,8369.0
2022-10-20 10:40:00,216.66,216.67,216.25,216.53,2626.0,212.9713,212.9812,212.5683,212.8435,2626.0
2022-10-20 10:45:00,216.51,216.81,216.47,216.73,9065.0,212.8239,213.1188,212.7846,213.0401,9065.0
2022-10-20 10:50:00,216.65,216.75,216.5,216.5,19052.0,212.9615,213.0598,212.814,212.814,19052.0
2022-10-20 10:55:00,216.58,217.13,216.53,217.12,10055.0,212.8927,213.4333,212.8435,213.4235,10055.0
2022-10-20 11:00:00,217.15,217.24,216.64,216.64,13467.0,213.453,213.5414,212.9517,212.9517,13467.0
2022-10-20 11:05:00,216.59,216.94,216.59,216.84,10348.0,212.9025,213.2466,212.9025,213.1483,10348.0
2022-10-20 11:10:00,216.89,217.1,216.79,216.99,7394.0,213.1974,213.4038,213.0991,213.2957,7394.0
2022-10-20 11:15:00,216.98,216.98,216.43,216.43,16087.0,213.2859,213.2859,212.7452,212.7452,16087.0
2022-10-20 11:20:00,216.49,216.62,216.37,216.61,6354.0,212.8042,212.932,212.6863,212.9222,6354.0
2022-10-20 11:25:00,216.58,216.58,215.93,215.97,15958.0,212.8927,212.8927,212.2538,212.2931,15958.0
2022-10-20 11:30:00,216.13,216.55,216.13,216.48,15078.0,212.4503,212.8632,212.4503,212.7944,15078.0
2022-10-20 11:35:00,216.43,216.84,216.43,216.81,6131.0,212.7452,213.1483,212.7452,213.1188,6131.0
2022-10-20 11:40:00,216.74,216.92,216.71,216.72,8188.0,213.05,213.2269,213.0205,213.0303,8188.0
2022-10-20 11:45:00,216.7,216.74,216.46,216.74,4097.0,213.0106,213.05,212.7747,213.05,4097.0
2022-10-20 11:50:00,216.72,216.81,216.61,216.69,1141.0,213.0303,213.1188,212.9222,213.0008,1141.0
2022-10-20 11:55:00,216.66,216.7,216.16,216.22,2025.0,212.9713,213.0106,212.4798,212.5388,2025.0
2022-10-20 12:00:00,216.22,216.26,215.65,215.78,24005.0,212.5388,212.5781,211.9785,212.1063,24005.0
2022-10-20 12:05:00,215.78,215.8,215.09,215.19,6490.0,212.1063,212.126,211.4281,211.5263,6490.0
2022-10-20 12:10:00,215.14,215.3,215.02,215.15,60269.0,211.4772,211.6345,211.3592,211.487,60269.0
2022-10-20 12:15:00,215.14,215.51,215.13,215.38,11250.0,211.4772,211.8409,211.4674,211.7131,11250.0
2022-10-20 12:20:00,215.33,215.33,214.75,214.94,6048.0,211.664,211.664,211.0938,211.2806,6048.0
2022-10-20 12:25:00,214.77,214.83,214.55,214.76,4636.0,211.1135,211.1725,210.8972,211.1037,4636.0
2022-10-20 12:30:00,214.67,214.9,214.58,214.73,2841.0,211.0152,211.2413,210.9267,211.0742,2841.0
2022-10-20 12:35:00,214.67,214.74,214.33,214.42,4962.0,211.0152,211.084,210.681,210.7695,4962.0
2022-10-20 12:40:00,214.47,214.62,214.33,214.33,4762.0,210.8186,210.9661,210.681,210.681,4762.0
2022-10-20 12:45:00,214.32,214.33,213.97,214.33,8038.0,210.6712,210.681,210.3271,210.681,8038.0
2022-10-20 12:50:00,214.26,214.38,214.1,214.23,10471.0,210.6122,210.7301,210.4549,210.5827,10471.0
2022-10-20 12:55:00,214.28,214.52,214.12,214.44,7768.0,210.6318,210.8678,210.4746,210.7891,7768.0
2022-10-20 13:00:00,214.43,214.58,214.3,214.52,8481.0,210.7793,210.9267,210.6515,210.8678,8481.0
2022-10-20 13:05:00,214.49,214.49,213.49,213.54,4654.0,210.8383,210.8383,209.8553,209.9044,4654.0
2022-10-20 13:10:00,213.7,214.08,213.7,213.95,4563.0,210.0617,210.4352,210.0617,210.3075,4563.0
2022-10-20 13:15:00,213.76,213.92,213.65,213.79,9839.0,210.1207,210.278,210.0126,210.1502,9839.0
2022-10-20 13:20:00,213.74,214.11,213.64,213.76,16927.0,210.101,210.4647,210.0027,210.1207,16927.0
2022-10-20 13:25:00,213.93,214.05,213.91,213.97,5074.0,210.2878,210.4058,210.2681,210.3271,5074.0
2022-10-20 13:30:00,213.7,213.89,213.66,213.69,9504.0,210.0617,210.2485,210.0224,210.0519,9504.0
2022-10-20 13:35:00,213.75,213.89,213.66,213.75,12987.0,210.1109,210.2485,210.0224,210.1109,12987.0
2022-10-20 13:40:00,213.66,213.78,213.51,213.57,2908.0,210.0224,210.1404,209.875,209.9339,2908.0
2022-10-20 13:45:00,213.46,213.63,212.93,212.99,16953.0,209.8258,209.9929,209.3048,209.3638,16953.0
2022-10-20 13:50:00,212.97,213.04,212.76,212.99,16215.0,209.3441,209.413,209.1377,209.3638,16215.0
2022-10-20 13:55:00,212.85,213.17,212.85,213.17,72821.0,209.2262,209.5407,209.2262,209.5407,72821.0
2022-10-20 14:00:00,213.1,213.24,212.96,212.96,7958.0,209.4719,209.6095,209.3343,209.3343,7958.0
2022-10-20 14:05:00,212.97,213.06,212.58,212.7,2569.0,209.3441,209.4326,208.9608,209.0787,2569.0
2022-10-20 14:10:00,212.84,212.84,212.47,212.48,3802.0,209.2164,209.2164,208.8527,208.8625,3802.0
2022-10-20 14:15:00,212.49,212.76,212.49,212.68,6051.0,208.8723,209.1377,208.8723,209.0591,6051.0
2022-10-20 14:20:00,212.7,212.75,212.41,212.48,9514.0,209.0787,209.1279,208.7937,208.8625,9514.0
2022-10-20 14:25:00,212.54,212.6,212.37,212.48,13518.0,208.9215,208.9804,208.7544,208.8625,13518.0
2022-10-20 14:30:00,212.39,212.98,212.38,212.98,26361.0,208.774,209.354,208.7642,209.354,26361.0
2022-10-20 14:35:00,212.83,213.0,212.73,212.74,11149.0,209.2065,209.3736,209.1082,209.1181,11149.0
2022-10-20 14:40:00,212.71,212.76,212.33,212.4,25262.0,209.0886,209.1377,208.715,208.7839,25262.0
2022-10-20 14:45:00,212.29,212.67,212.2,212.53,8443.0,208.6757,209.0493,208.5873,208.9116,8443.0
2022-10-20 14:50:00,212.52,212.88,212.38,212.88,38464.0,208.9018,209.2557,208.7642,209.2557,38464.0
2022-10-20 14:55:00,212.87,213.22,212.84,212.91,9293.0,209.2458,209.5899,209.2164,209.2852,9293.0
2022-10-20 15:00:00,212.92,213.12,212.88,212.9,38160.0,209.295,209.4916,209.2557,209.2753,38160.0
2022-10-20 15:05:00,212.92,213.49,212.92,213.37,12718.0,209.295,209.8553,209.295,209.7373,12718.0
2022-10-20 15:10:00,213.39,213.39,213.17,213.34,10080.0,209.757,209.757,209.5407,209.7078,10080.0
2022-10-20 15:15:00,213.26,213.26,212.92,212.92,25958.0,209.6292,209.6292,209.295,209.295,25958.0
2022-10-20 15:20:00,212.94,212.96,212.6,212.84,16643.0,209.3147,209.3343,208.9804,209.2164,16643.0
2022-10-20 15:25:00,212.8,212.93,212.62,212.74,5428.0,209.177,209.3048,209.0001,209.1181,5428.0
2022-10-20 15:30:00,212.77,212.8,212.45,212.45,15131.0,209.1476,209.177,208.833,208.833,15131.0
2022-10-20 15:35:00,212.43,212.79,212.36,212.49,17272.0,208.8133,209.1672,208.7445,208.8723,17272.0
2022-10-20 15:40:00,212.52,213.0,212.46,212.93,48356.0,208.9018,209.3736,208.8428,209.3048,48356.0
2022-10-20 15:45:00,212.92,213.1,212.66,212.92,83810.0,209.295,209.4719,209.0394,209.295,83810.0
2022-10-20 15:50:00,212.96,213.51,212.86,213.35,13261.0,209.3343,209.875,209.236,209.7177,13261.0
2022-10-20 15:55:00,213.42,213.43,212.91,212.91,30250.0,209.7865,209.7963,209.2852,209.2852,30250.0
2022-10-21 09:30:00,212.26,212.75,211.54,212.01,52938.0,208.6462,209.1279,207.9385,208.4005,52938.0
2022-10-21 09:35:00,211.79,212.76,211.69,212.75,2718.0,208.1842,209.1377,208.0859,209.1279,2718.0
2022-10-21 09:40:00,212.42,213.08,211.8,213.08,5546.0,208.8035,209.4523,208.1941,209.4523,5546.0
2022-10-21 09:45:00,213.04,214.0,213.04,213.33,22749.0,209.413,210.3566,209.413,209.698,22749.0
2022-10-21 09:50:00,213.35,214.22,213.09,213.97,14287.0,209.7177,210.5729,209.4621,210.3271,14287.0
2022-10-21 09:55:00,214.0,214.48,213.67,214.39,10762.0,210.3566,210.8284,210.0322,210.74,10762.0
2022-10-21 10:00:00,214.78,214.88,214.35,214.67,9799.0,211.1233,211.2216,210.7007,211.0152,9799.0
2022-10-21 10:05:00,214.7,215.58,214.68,215.33,40032.0,211.0447,211.9097,211.025,211.664,40032.0
2022-10-21 10:10:00,215.25,215.38,214.85,215.17,176258.0,211.5853,211.7131,211.1921,211.5067,176258.0
2022-10-21 10:15:00,215.26,215.26,214.75,214.98,6899.0,211.5952,211.5952,211.0938,211.3199,6899.0
2022-10-21 10:20:00,215.0,215.13,214.0,214.05,8836.0,211.3396,211.4674,210.3566,210.4058,8836.0
2022-10-21 10:25:00,213.96,213.96,213.52,213.56,6573.0,210.3173,210.3173,209.8848,209.9241,6573.0
2022-10-21 10:30:00,213.58,214.03,213.4,213.47,10476.0,209.9438,210.3861,209.7668,209.8356,10476.0
2022-10-21 10:35:00,213.48,213.52,212.97,213.11,16838.0,209.8455,209.8848,209.3441,209.4818,16838.0
2022-10-21 10:40:00,213.41,213.58,213.23,213.45,7936.0,209.7767,209.9438,209.5997,209.816,7936.0
2022-10-21 10:45:00,213.39,214.05,213.32,214.05,17581.0,209.757,210.4058,209.6882,210.4058,17581.0
2022-10-21 10:50:00,213.86,214.25,213.85,213.98,14057.0,210.219,210.6024,210.2092,210.337,14057.0
2022-10-21 10:55:00,213.81,214.02,212.99,213.08,15892.0,210.1698,210.3763,209.3638,209.4523,15892.0
2022-10-21 11:00:00,213.13,213.2,212.46,212.65,7628.0,209.5014,209.5702,208.8428,209.0296,7628.0
2022-10-21 11:05:00,212.91,213.15,212.73,213.04,6695.0,209.2852,209.5211,209.1082,209.413,6695.0
2022-10-21 11:10:00,213.11,213.42,212.98,213.26,11099.0,209.4818,209.7865,209.354,209.6292,11099.0
2022-10-21 11:15:00,213.01,213.4,212.97,213.01,33279.0,209.3835,209.7668,209.3441,209.3835,33279.0
2022-10-21 11:20:00,212.75,213.66,212.75,213.3,9301.0,209.1279,210.0224,209.1279,209.6685,9301.0
2022-10-21 11:25:00,213.35,213.88,213.33,213.74,8980.0,209.7177,210.2387,209.698,210.101,8980.0
2022-10-21 11:30:00,213.99,214.56,213.99,214.34,10083.0,210.3468,210.9071,210.3468,210.6908,10083.0
2022-10-21 11:35:00,214.36,214.36,213.68,213.8,6006.0,210.7105,210.7105,210.0421,210.16,6006.0
2022-10-21 11:40:00,213.75,214.88,213.74,214.66,13444.0,210.1109,211.2216,210.101,211.0054,13444.0
2022-10-21 11:45:00,214.75,215.0,214.46,214.95,17013.0,211.0938,211.3396,210.8088,211.2904,17013.0
2022-10-21 11:50:00,214.95,215.16,214.63,214.8,11497.0,211.2904,211.4969,210.9759,211.143,11497.0
2022-10-21 11:55:00,214.64,215.23,214.64,215.11,4322.0,210.9857,211.5657,210.9857,211.4477,4322.0
2022-10-21 12:00:00,215.74,216.0,215.63,215.87,19272.0,212.067,212.3226,211.9589,212.1948,19272.0
2022-10-21 12:05:00,215.66,215.74,215.45,215.61,10520.0,211.9883,212.067,211.7819,211.9392,10520.0
2022-10-21 12:10:00,215.49,215.64,215.05,215.64,16943.0,211.8212,211.9687,211.3887,211.9687,16943.0
2022-10-21 12:15:00,215.44,215.44,215.07,215.2,3834.0,211.7721,211.7721,211.4084,211.5362,3834.0
2022-10-21 12:20:00,215.14,215.55,214.98,215.55,12037.0,211.4772,211.8802,211.3199,211.8802,12037.0
2022-10-21 12:25:00,215.56,215.56,214.93,214.93,8617.0,211.8901,211.8901,211.2708,211.2708,8617.0
2022-10-21 12:30:00,214.97,215.46,214.97,215.46,4122.0,211.3101,211.7918,211.3101,211.7918,4122.0
2022-10-21 12:35:00,215.44,215.72,215.06,215.21,5335.0,211.7721,212.0473,211.3986,211.546,5335.0
2022-10-21 12:40:00,215.26,215.62,215.25,215.61,2139.0,211.5952,211.949,211.5853,211.9392,2139.0
2022-10-21 12:45:00,215.82,216.2,215.82,216.08,2604.0,212.1456,212.5192,212.1456,212.4012,2604.0
2022-10-21 12:50:00,216.18,216.4,216.18,216.28,5311.0,212.4995,212.7157,212.4995,212.5978,5311.0
2022-10-21 12:55:00,216.35,216.35,215.97,216.03,4073.0,212.6666,212.6666,212.2931,212.352,4073.0
2022-10-21 13:00:00,216.13,216.45,216.12,216.45,1286.0,212.4503,212.7649,212.4405,212.7649,1286.0
2022-10-21 13:05:00,216.25,216.41,216.03,216.08,9674.0,212.5683,212.7256,212.352,212.4012,9674.0
2022-10-21 13:10:00,216.09,216.11,215.98,216.05,23333.0,212.411,212.4307,212.3029,212.3717,23333.0
2022-10-21 13:15:00,216.07,216.21,215.83,216.21,11356.0,212.3914,212.529,212.1555,212.529,11356.0
2022-10-21 13:20:00,216.29,216.32,215.81,215.84,5835.0,212.6076,212.6371,212.1358,212.1653,5835.0
2022-10-21 13:25:00,215.83,216.22,215.8,216.05,9339.0,212.1555,212.5388,212.126,212.3717,9339.0
2022-10-21 13:30:00,216.1,216.51,216.09,216.13,5249.0,212.4209,212.8239,212.411,212.4503,5249.0
2022-10-21 13:35:00,216.12,216.22,216.04,216.12,3500.0,212.4405,212.5388,212.3619,212.4405,3500.0
2022-10-21 13:40:00,216.31,216.59,216.23,216.23,16439.0,212.6273,212.9025,212.5486,212.5486,16439.0
2022-10-21 13:45:00,216.47,216.67,216.45,216.67,3206.0,212.7846,212.9812,212.7649,212.9812,3206.0
2022-10-21 13:50:00,216.71,216.88,216.67,216.76,6834.0,213.0205,213.1876,212.9812,213.0696,6834.0
2022-10-21 13:55:00,216.73,216.91,216.66,216.87,57014.0,213.0401,213.2171,212.9713,213.1777,57014.0
2022-10-21 14:00:00,216.9,217.16,216.9,217.16,3542.0,213.2072,213.4628,213.2072,213.4628,3542.0
2022-10-21 14:05:00,217.14,217.33,217.11,217.3,12992.0,213.4432,213.6299,213.4137,213.6004,12992.0
2022-10-21 14:10:00,217.34,217.39,216.91,216.91,63945.0,213.6397,213.6889,213.2171,213.2171,63945.0
2022-10-21 14:15:00,217.04,217.04,216.61,216.76,26018.0,213.3449,213.3449,212.9222,213.0696,26018.0
2022-10-21 14:20:00,216.77,216.86,216.65,216.65,5822.0,213.0795,213.1679,212.9615,212.9615,5822.0
2022-10-21 14:25:00,216.65,216.92,216.54,216.9,12267.0,212.9615,213.2269,212.8534,213.2072,12267.0
2022-10-21 14:30:00,216.9,217.16,216.9,217.0,6293.0,213.2072,213.4628,213.2072,213.3055,6293.0
2022-10-21 14:35:00,216.84,217.04,216.77,216.95,15665.0,213.1483,213.3449,213.0795,213.2564,15665.0
2022-10-21 14:40:00,216.93,217.11,216.78,216.78,50876.0,213.2367,213.4137,213.0893,213.0893,50876.0
2022-10-21 14:45:00,216.71,216.89,216.63,216.89,125755.0,213.0205,213.1974,212.9418,213.1974,125755.0
2022-10-21 14:50:00,216.88,216.91,216.65,216.71,15039.0,213.1876,213.2171,212.9615,213.0205,15039.0
2022-10-21 14:55:00,216.66,217.1,216.66,217.1,10027.0,212.9713,213.4038,212.9713,213.4038,10027.0
2022-10-21 15:00:00,217.15,217.41,217.01,217.37,21538.0,213.453,213.7086,213.3154,213.6692,21538.0
2022-10-21 15:05:00,217.36,217.43,217.26,217.33,13300.0,213.6594,213.7282,213.5611,213.6299,13300.0
2022-10-21 15:10:00,217.34,217.69,217.34,217.68,6171.0,213.6397,213.9838,213.6397,213.974,6171.0
2022-10-21 15:15:00,217.67,217.93,217.62,217.9,51083.0,213.9641,214.2197,213.915,214.1902,51083.0
2022-10-21 15:20:00,217.85,218.09,217.84,218.09,12240.0,214.1411,214.377,214.1312,214.377,12240.0
2022-10-21 15:25:00,218.1,218.31,218.08,218.28,6029.0,214.3868,214.5932,214.3671,214.5637,6029.0
2022-10-21 15:30:00,218.28,218.35,218.06,218.09,12343.0,214.5637,214.6326,214.3475,214.377,12343.0
2022-10-21 15:35:00,218.08,218.28,217.99,218.28,6339.0,214.3671,214.5637,214.2787,214.5637,6339.0
2022-10-21 15:40:00,218.3,218.39,218.13,218.3,18475.0,214.5834,214.6719,214.4163,214.5834,18475.0
2022-10-21 15:45:00,218.28,218.28,218.09,218.19,22072.0,214.5637,214.5637,214.377,214.4753,22072.0
2022-10-21 15:50:00,218.28,218.44,218.08,218.22,31425.0,214.5637,214.721,214.3671,214.5048,31425.0
2022-10-21 15:55:00,218.18,218.22,217.92,218.13,76225.0,214.4654,214.5048,214.2099,214.4163,76225.0
2022-10-24 09:30:00,218.89,219.2,218.0,218.25,40612.0,215.1634,215.4681,214.2885,214.5343,40612.0
2022-10-24 09:35:00,218.13,219.72,218.13,219.13,7909.0,214.4163,215.9792,214.4163,215.3993,7909.0
2022-10-24 09:40:00,219.05,219.05,218.0,218.36,17970.0,215.3206,215.3206,214.2885,214.6424,17970.0
2022-10-24 09:45:00,218.61,220.03,218.61,218.89,18514.0,214.8881,216.2839,214.8881,215.1634,18514.0
2022-10-24 09:50:00,218.78,219.53,218.65,219.52,8854.0,215.0552,215.7925,214.9274,215.7826,8854.0
2022-10-24 09:55:00,219.68,219.78,219.08,219.35,22416.0,215.9399,216.0382,215.3501,215.6155,22416.0
2022-10-24 10:00:00,219.33,219.33,217.66,217.66,10527.0,215.5959,215.5959,213.9543,213.9543,10527.0
2022-10-24 10:05:00,217.6,218.06,217.0,217.23,13727.0,213.8953,214.3475,213.3055,213.5316,13727.0
2022-10-24 10:10:00,217.11,217.76,217.11,217.65,9944.0,213.4137,214.0526,213.4137,213.9445,9944.0
2022-10-24 10:15:00,217.7,217.71,216.97,217.44,7348.0,213.9936,214.0034,213.276,213.738,7348.0
2022-10-24 10:20:00,217.22,217.22,216.35,216.46,6492.0,213.5218,213.5218,212.6666,212.7747,6492.0
2022-10-24 10:25:00,216.56,217.14,216.5,217.1,7487.0,212.873,213.4432,212.814,213.4038,7487.0
2022-10-24 10:30:00,216.96,217.75,216.94,217.64,9316.0,213.2662,214.0428,213.2466,213.9346,9316.0
2022-10-24 10:35:00,217.72,218.46,217.71,218.19,68033.0,214.0133,214.7407,214.0034,214.4753,68033.0
2022-10-24 10:40:00,218.19,218.34,217.39,217.92,234764.0,214.4753,214.6227,213.6889,214.2099,234764.0
2022-10-24 10:45:00,217.81,217.98,217.53,217.53,12656.0,214.1017,214.2688,213.8265,213.8265,12656.0
2022-10-24 10:50:00,217.82,218.52,217.81,218.38,15837.0,214.1116,214.7997,214.1017,214.662,15837.0
2022-10-24 10:55:00,218.51,218.95,218.17,218.92,15224.0,214.7898,215.2223,214.4556,215.1928,15224.0
2022-10-24 11:00:00,218.89,219.08,218.58,218.74,12574.0,215.1634,215.3501,214.8586,215.0159,12574.0
2022-10-24 11:05:00,218.7,218.99,218.38,218.43,14615.0,214.9766,215.2617,214.662,214.7112,14615.0
2022-10-24 11:10:00,218.41,218.82,218.39,218.76,9314.0,214.6915,215.0945,214.6719,215.0356,9314.0
2022-10-24 11:15:00,218.75,219.08,218.2,218.34,60035.0,215.0257,215.3501,214.4851,214.6227,60035.0
2022-10-24 11:20:00,218.63,219.05,218.59,219.04,20093.0,214.9078,215.3206,214.8685,215.3108,20093.0
2022-10-24 11:25:00,219.0,219.15,218.74,219.01,39793.0,215.2715,215.4189,215.0159,215.2813,39793.0
2022-10-24 11:30:00,218.88,219.05,218.8,218.84,105498.0,215.1535,215.3206,215.0749,215.1142,105498.0
2022-10-24 11:35:00,218.86,219.44,218.85,219.23,4937.0,215.1339,215.704,215.124,215.4976,4937.0
2022-10-24 11:40:00,219.23,219.39,219.05,219.05,6781.0,215.4976,215.6548,215.3206,215.3206,6781.0
2022-10-24 11:45:00,219.01,219.01,218.67,218.87,7356.0,215.2813,215.2813,214.9471,215.1437,7356.0
2022-10-24 11:50:00,219.13,219.81,219.09,219.71,15884.0,215.3993,216.0677,215.36,215.9694,15884.0
2022-10-24 11:55:00,219.78,219.92,219.69,219.92,11796.0,216.0382,216.1758,215.9497,216.1758,11796.0
2022-10-24 12:00:00,219.87,220.07,219.5,219.51,15339.0,216.1267,216.3233,215.763,215.7728,15339.0
2022-10-24 12:05:00,219.53,219.81,219.53,219.61,2767.0,215.7925,216.0677,215.7925,215.8711,2767.0
2022-10-24 12:10:00,219.71,219.86,219.69,219.86,5760.0,215.9694,216.1168,215.9497,216.1168,5760.0
2022-10-24 12:15:00,219.9,220.3,219.79,220.2,11663.0,216.1562,216.5494,216.048,216.4511,11663.0
2022-10-24 12:20:00,220.25,220.38,219.96,220.36,7057.0,216.5002,216.628,216.2151,216.6083,7057.0
2022-10-24 12:25:00,220.41,220.43,220.02,220.22,9535.0,216.6575,216.6771,216.2741,216.4707,9535.0
2022-10-24 12:30:00,219.96,220.01,219.76,219.89,15055.0,216.2151,216.2643,216.0185,216.1463,15055.0
2022-10-24 12:35:00,219.76,220.03,219.76,219.87,10572.0,216.0185,216.2839,216.0185,216.1267,10572.0
2022-10-24 12:40:00,219.77,219.94,219.59,219.94,3453.0,216.0284,216.1955,215.8514,216.1955,3453.0
2022-10-24 12:45:00,219.89,220.04,219.88,219.96,4137.0,216.1463,216.2938,216.1365,216.2151,4137.0
2022-10-24 12:50:00,220.04,220.2,220.03,220.15,1351.0,216.2938,216.4511,216.2839,216.4019,1351.0
2022-10-24 12:55:00,220.17,220.18,219.8,219.84,10691.0,216.4216,216.4314,216.0579,216.0972,10691.0
2022-10-24 13:00:00,219.76,219.76,219.55,219.55,2779.0,216.0185,216.0185,215.8121,215.8121,2779.0
2022-10-24 13:05:00,219.65,219.85,219.62,219.85,5292.0,215.9104,216.107,215.8809,216.107,5292.0
2022-10-24 13:10:00,219.84,219.84,219.5,219.53,28428.0,216.0972,216.0972,215.763,215.7925,28428.0
2022-10-24 13:15:00,219.56,219.56,219.38,219.43,1132.0,215.8219,215.8219,215.645,215.6942,1132.0
2022-10-24 13:20:00,219.41,219.41,219.07,219.17,10701.0,215.6745,215.6745,215.3403,215.4386,10701.0
2022-10-24 13:25:00,219.24,219.39,219.14,219.25,4290.0,215.5074,215.6548,215.4091,215.5172,4290.0
2022-10-24 13:30:00,219.18,219.25,218.92,219.13,25893.0,215.4484,215.5172,215.1928,215.3993,25893.0
2022-10-24 13:35:00,219.16,219.19,219.01,219.19,9734.0,215.4288,215.4582,215.2813,215.4582,9734.0
2022-10-24 13:40:00,219.2,219.48,219.17,219.45,13695.0,215.4681,215.7433,215.4386,215.7138,13695.0
2022-10-24 13:45:00,219.5,219.6,219.34,219.48,3550.0,215.763,215.8613,215.6057,215.7433,3550.0
2022-10-24 13:50:00,219.45,219.59,219.35,219.5,4930.0,215.7138,215.8514,215.6155,215.763,4930.0
2022-10-24 13:55:00,219.41,219.42,219.25,219.31,2305.0,215.6745,215.6843,215.5172,215.5762,2305.0
2022-10-24 14:00:00,219.34,219.74,219.34,219.7,11912.0,215.6057,215.9989,215.6057,215.9596,11912.0
2022-10-24 14:05:00,219.72,219.88,219.72,219.83,3172.0,215.9792,216.1365,215.9792,216.0874,3172.0
2022-10-24 14:10:00,219.75,219.87,219.71,219.87,7785.0,216.0087,216.1267,215.9694,216.1267,7785.0
2022-10-24 14:15:00,219.95,219.96,219.84,219.92,12921.0,216.2053,216.2151,216.0972,216.1758,12921.0
2022-10-24 14:20:00,219.93,219.96,219.79,219.9,5390.0,216.1857,216.2151,216.048,216.1562,5390.0
2022-10-24 14:25:00,219.92,220.1,219.91,219.97,12078.0,216.1758,216.3528,216.166,216.225,12078.0
2022-10-24 14:30:00,219.95,220.13,219.95,220.11,21042.0,216.2053,216.3822,216.2053,216.3626,21042.0
2022-10-24 14:35:00,220.04,220.25,219.96,220.25,81095.0,216.2938,216.5002,216.2151,216.5002,81095.0
2022-10-24 14:40:00,220.23,220.71,220.04,220.46,125882.0,216.4805,216.9524,216.2938,216.7066,125882.0
2022-10-24 14:45:00,220.53,220.69,220.49,220.69,8321.0,216.7754,216.9327,216.7361,216.9327,8321.0
2022-10-24 14:50:00,220.72,220.72,220.56,220.62,9116.0,216.9622,216.9622,216.8049,216.8639,9116.0
2022-10-24 14:55:00,220.6,220.92,220.55,220.85,12598.0,216.8442,217.1588,216.7951,217.09,12598.0
2022-10-24 15:00:00,220.81,221.14,220.81,221.04,8707.0,217.0507,217.375,217.0507,217.2768,8707.0
2022-10-24 15:05:00,221.12,221.16,220.97,221.04,61759.0,217.3554,217.3947,217.2079,217.2768,61759.0
2022-10-24 15:10:00,221.0,221.21,221.0,221.18,11191.0,217.2374,217.4439,217.2374,217.4144,11191.0
2022-10-24 15:15:00,221.18,221.45,221.18,221.42,11975.0,217.4144,217.6798,217.4144,217.6503,11975.0
2022-10-24 15:20:00,221.35,221.35,221.11,221.18,12320.0,217.5815,217.5815,217.3456,217.4144,12320.0
2022-10-24 15:25:00,221.16,221.35,221.15,221.16,31863.0,217.3947,217.5815,217.3849,217.3947,31863.0
2022-10-24 15:30:00,221.15,221.27,221.03,221.12,35129.0,217.3849,217.5028,217.2669,217.3554,35129.0
2022-10-24 15:35:00,221.1,221.15,220.98,221.01,10556.0,217.3357,217.3849,217.2178,217.2473,10556.0
2022-10-24 15:40:00,220.95,221.0,220.84,220.86,13894.0,217.1883,217.2374,217.0802,217.0998,13894.0
2022-10-24 15:45:00,220.8,220.95,220.68,220.69,11068.0,217.0408,217.1883,216.9229,216.9327,11068.0
2022-10-24 15:50:00,220.67,220.81,220.38,220.4,115626.0,216.9131,217.0507,216.628,216.6476,115626.0
2022-10-24 15:55:00,220.38,220.84,220.37,220.72,51773.0,216.628,217.0802,216.6182,216.9622,51773.0
2022-10-25 09:30:00,221.28,222.17,221.26,221.98,42722.0,217.5127,218.3875,217.493,218.2007,42722.0
2022-10-25 09:35:00,221.97,221.97,221.43,221.49,16154.0,218.1909,218.1909,217.6601,217.7191,16154.0
2022-10-25 09:40:00,221.55,221.98,221.28,221.93,13328.0,217.7781,218.2007,217.5127,218.1516,13328.0
2022-10-25 09:45:00,222.07,223.19,222.07,223.1,12266.0,218.2892,219.3901,218.2892,219.3017,12266.0
2022-10-25 09:50:00,223.25,223.51,222.84,223.51,14371.0,219.4491,219.7047,219.0461,219.7047,14371.0
2022-10-25 09:55:00,223.4,223.7,223.33,223.53,13563.0,219.5966,219.8915,219.5278,219.7244,13563.0
2022-10-25 10:00:00,223.55,223.62,223.2,223.45,77036.0,219.744,219.8128,219.4,219.6457,77036.0
2022-10-25 10:05:00,223.41,223.41,223.1,223.26,23494.0,219.6064,219.6064,219.3017,219.459,23494.0
2022-10-25 10:10:00,223.32,223.51,223.01,223.31,13405.0,219.5179,219.7047,219.2132,219.5081,13405.0
2022-10-25 10:15:00,223.39,223.64,223.19,223.31,11199.0,219.5867,219.8325,219.3901,219.5081,11199.0
2022-10-25 10:20:00,223.35,223.51,223.09,223.34,7168.0,219.5474,219.7047,219.2919,219.5376,7168.0
2022-10-25 10:25:00,223.44,223.7,223.39,223.62,12291.0,219.6359,219.8915,219.5867,219.8128,12291.0
2022-10-25 10:30:00,223.59,223.68,223.32,223.5,6381.0,219.7833,219.8718,219.5179,219.6949,6381.0
2022-10-25 10:35:00,223.47,223.47,223.0,223.0,10523.0,219.6654,219.6654,219.2034,219.2034,10523.0
2022-10-25 10:40:00,223.08,223.29,223.0,223.1,16061.0,219.282,219.4884,219.2034,219.3017,16061.0
2022-10-25 10:45:00,223.19,223.54,223.14,223.48,11476.0,219.3901,219.7342,219.341,219.6752,11476.0
2022-10-25 10:50:00,223.56,223.71,223.53,223.62,15597.0,219.7538,219.9013,219.7244,219.8128,15597.0
2022-10-25 10:55:00,223.59,223.74,223.34,223.35,9810.0,219.7833,219.9308,219.5376,219.5474,9810.0
2022-10-25 11:00:00,223.39,223.58,223.24,223.53,16165.0,219.5867,219.7735,219.4393,219.7244,16165.0
2022-10-25 11:05:00,223.56,224.11,223.53,224.07,8350.0,219.7538,220.2945,219.7244,220.2552,8350.0
2022-10-25 11:10:00,224.03,224.06,223.71,223.76,54340.0,220.2158,220.2453,219.9013,219.9504,54340.0
2022-10-25 11:15:00,223.86,224.01,223.78,224.01,17987.0,220.0487,220.1962,219.9701,220.1962,17987.0
2022-10-25 11:20:00,224.02,224.09,223.88,224.07,19812.0,220.206,220.2748,220.0684,220.2552,19812.0
2022-10-25 11:25:00,224.07,224.14,223.95,224.07,6172.0,220.2552,220.324,220.1372,220.2552,6172.0
2022-10-25 11:30:00,224.12,224.17,223.96,224.14,9565.0,220.3043,220.3535,220.147,220.324,9565.0
2022-10-25 11:35:00,224.12,224.45,224.11,224.41,32644.0,220.3043,220.6287,220.2945,220.5894,32644.0
2022-10-25 11:40:00,224.36,224.41,224.18,224.39,3177.0,220.5402,220.5894,220.3633,220.5697,3177.0
2022-10-25 11:45:00,224.37,224.45,224.23,224.43,6474.0,220.5501,220.6287,220.4124,220.609,6474.0
2022-10-25 11:50:00,224.44,224.5,224.38,224.47,38523.0,220.6189,220.6778,220.5599,220.6484,38523.0
2022-10-25 11:55:00,224.47,224.48,224.19,224.21,58431.0,220.6484,220.6582,220.3731,220.3928,58431.0
2022-10-25 12:00:00,224.28,224.29,224.07,224.07,7191.0,220.4616,220.4714,220.2552,220.2552,7191.0
2022-10-25 12:05:00,224.17,224.47,224.13,224.31,6664.0,220.3535,220.6484,220.3141,220.4911,6664.0
2022-10-25 12:10:00,224.28,224.41,224.24,224.4,3086.0,220.4616,220.5894,220.4223,220.5795,3086.0
2022-10-25 12:15:00,224.4,224.63,224.36,224.63,10546.0,220.5795,220.8056,220.5402,220.8056,10546.0
2022-10-25 12:20:00,224.59,224.68,224.49,224.5,2640.0,220.7663,220.8548,220.668,220.6778,2640.0
2022-10-25 12:25:00,224.48,224.48,224.34,224.34,6871.0,220.6582,220.6582,220.5206,220.5206,6871.0
2022-10-25 12:30:00,224.36,224.46,224.21,224.25,12399.0,220.5402,220.6385,220.3928,220.4321,12399.0
2022-10-25 12:35:00,224.22,224.29,224.1,224.17,11842.0,220.4026,220.4714,220.2847,220.3535,11842.0
2022-10-25 12:40:00,224.16,224.18,224.07,224.15,8074.0,220.3436,220.3633,220.2552,220.3338,8074.0
2022-10-25 12:45:00,224.18,224.22,223.84,223.9,9214.0,220.3633,220.4026,220.0291,220.0881,9214.0
2022-10-25 12:50:00,223.83,223.94,223.77,223.77,12508.0,220.0193,220.1274,219.9603,219.9603,12508.0
2022-10-25 12:55:00,223.77,223.82,223.63,223.68,8964.0,219.9603,220.0094,219.8227,219.8718,8964.0
2022-10-25 13:00:00,223.72,224.01,223.38,223.41,23761.0,219.9111,220.1962,219.5769,219.6064,23761.0
2022-10-25 13:05:00,223.4,223.78,223.32,223.78,16069.0,219.5966,219.9701,219.5179,219.9701,16069.0
2022-10-25 13:10:00,223.65,223.72,223.37,223.41,8670.0,219.8423,219.9111,219.5671,219.6064,8670.0
2022-10-25 13:15:00,223.37,223.54,223.12,223.37,22781.0,219.5671,219.7342,219.3213,219.5671,22781.0
2022-10-25 13:20:00,223.41,223.41,223.26,223.36,9472.0,219.6064,219.6064,219.459,219.5573,9472.0
2022-10-25 13:25:00,223.43,223.72,223.43,223.59,11635.0,219.6261,219.9111,219.6261,219.7833,11635.0
2022-10-25 13:30:00,223.64,224.02,223.64,223.92,9279.0,219.8325,220.206,219.8325,220.1077,9279.0
2022-10-25 13:35:00,223.9,223.92,223.5,223.5,6199.0,220.0881,220.1077,219.6949,219.6949,6199.0
2022-10-25 13:40:00,223.58,223.58,223.42,223.51,3666.0,219.7735,219.7735,219.6162,219.7047,3666.0
2022-10-25 13:45:00,223.49,223.58,223.4,223.58,2555.0,219.685,219.7735,219.5966,219.7735,2555.0
2022-10-25 13:50:00,223.49,223.65,223.49,223.65,9200.0,219.685,219.8423,219.685,219.8423,9200.0
2022-10-25 13:55:00,223.65,223.73,223.52,223.71,6607.0,219.8423,219.921,219.7145,219.9013,6607.0
2022-10-25 14:00:00,223.7,224.04,223.68,224.01,38666.0,219.8915,220.2257,219.8718,220.1962,38666.0
2022-10-25 14:05:00,224.02,224.2,223.99,224.14,11035.0,220.206,220.383,220.1765,220.324,11035.0
2022-10-25 14:10:00,224.17,224.17,224.07,224.08,14600.0,220.3535,220.3535,220.2552,220.265,14600.0
2022-10-25 14:15:00,224.06,224.36,224.06,224.33,4989.0,220.2453,220.5402,220.2453,220.5107,4989.0
2022-10-25 14:20:00,224.35,224.44,224.25,224.42,3446.0,220.5304,220.6189,220.4321,220.5992,3446.0
2022-10-25 14:25:00,224.44,224.44,224.33,224.43,5437.0,220.6189,220.6189,220.5107,220.609,5437.0
2022-10-25 14:30:00,224.4,224.67,224.32,224.67,5697.0,220.5795,220.845,220.5009,220.845,5697.0
2022-10-25 14:35:00,224.65,224.66,224.57,224.63,8305.0,220.8253,220.8351,220.7467,220.8056,8305.0
2022-10-25 14:40:00,224.62,224.69,224.25,224.3,16538.0,220.7958,220.8646,220.4321,220.4813,16538.0
2022-10-25 14:45:00,224.28,224.28,224.11,224.23,21743.0,220.4616,220.4616,220.2945,220.4124,21743.0
2022-10-25 14:50:00,224.23,224.42,224.21,224.4,16940.0,220.4124,220.5992,220.3928,220.5795,16940.0
2022-10-25 14:55:00,224.38,224.47,224.17,224.17,9789.0,220.5599,220.6484,220.3535,220.3535,9789.0
2022-10-25 15:00:00,224.22,224.44,224.19,224.44,35638.0,220.4026,220.6189,220.3731,220.6189,35638.0
2022-10-25 15:05:00,224.45,224.62,224.41,224.62,67394.0,220.6287,220.7958,220.5894,220.7958,67394.0
2022-10-25 15:10:00,224.61,224.7,224.51,224.69,49425.0,220.786,220.8744,220.6877,220.8646,49425.0
2022-10-25 15:15:00,224.67,224.7,224.49,224.6,40548.0,220.845,220.8744,220.668,220.7761,40548.0
2022-10-25 15:20:00,224.61,224.68,224.49,224.66,350966.0,220.786,220.8548,220.668,220.8351,350966.0
2022-10-25 15:25:00,224.67,224.95,224.67,224.95,40948.0,220.845,221.1202,220.845,221.1202,40948.0
2022-10-25 15:30:00,224.95,225.22,224.89,225.09,53965.0,221.1202,221.3856,221.0612,221.2578,53965.0
2022-10-25 15:35:00,225.1,225.11,224.95,225.09,14557.0,221.2676,221.2775,221.1202,221.2578,14557.0
2022-10-25 15:40:00,225.08,225.12,224.94,225.06,18958.0,221.248,221.2873,221.1104,221.2283,18958.0
2022-10-25 15:45:00,225.05,225.12,224.94,225.09,18749.0,221.2185,221.2873,221.1104,221.2578,18749.0
2022-10-25 15:50:00,225.09,225.14,224.81,224.82,25761.0,221.2578,221.3069,220.9826,220.9924,25761.0
2022-10-25 15:55:00,224.78,225.1,224.76,225.04,26346.0,220.9531,221.2676,220.9334,221.2087,26346.0
2022-10-26 09:30:00,220.72,221.63,220.55,221.31,96326.0,216.9622,217.8567,216.7951,217.5422,96326.0
2022-10-26 09:35:00,221.24,221.74,220.97,221.67,46373.0,217.4733,217.9648,217.2079,217.896,46373.0
2022-10-26 09:40:00,221.68,221.77,221.13,221.13,27714.0,217.9059,217.9943,217.3652,217.3652,27714.0
2022-10-26 09:45:00,221.45,222.06,221.39,221.81,32673.0,217.6798,218.2794,217.6208,218.0336,32673.0
2022-10-26 09:50:00,221.81,222.03,221.47,221.51,11499.0,218.0336,218.2499,217.6994,217.7388,11499.0
2022-10-26 09:55:00,221.46,221.79,221.23,221.31,7958.0,217.6896,218.014,217.4635,217.5422,7958.0
2022-10-26 10:00:00,221.43,222.56,221.34,222.17,43589.0,217.6601,218.7709,217.5716,218.3875,43589.0
2022-10-26 10:05:00,221.95,222.53,221.8,222.33,15050.0,218.1713,218.7414,218.0238,218.5448,15050.0
2022-10-26 10:10:00,222.31,222.82,222.16,222.61,7948.0,218.5251,219.0264,218.3777,218.82,7948.0
2022-10-26 10:15:00,222.66,223.0,222.31,223.0,11873.0,218.8692,219.2034,218.5251,219.2034,11873.0
2022-10-26 10:20:00,222.84,222.87,222.4,222.44,7857.0,219.0461,219.0756,218.6136,218.6529,7857.0
2022-10-26 10:25:00,222.32,223.25,222.32,223.12,31228.0,218.535,219.4491,218.535,219.3213,31228.0
2022-10-26 10:30:00,223.18,223.24,222.87,223.24,11285.0,219.3803,219.4393,219.0756,219.4393,11285.0
2022-10-26 10:35:00,223.13,223.75,223.05,223.75,35047.0,219.3312,219.9406,219.2525,219.9406,35047.0
2022-10-26 10:40:00,223.71,224.06,223.7,223.94,9161.0,219.9013,220.2453,219.8915,220.1274,9161.0
2022-10-26 10:45:00,224.0,224.38,223.87,224.25,2925.0,220.1864,220.5599,220.0586,220.4321,2925.0
2022-10-26 10:50:00,224.11,224.22,223.91,224.06,4087.0,220.2945,220.4026,220.0979,220.2453,4087.0
2022-10-26 10:55:00,223.94,223.98,223.61,223.62,3914.0,220.1274,220.1667,219.803,219.8128,3914.0
2022-10-26 11:00:00,223.78,224.53,223.78,224.3,30534.0,219.9701,220.7073,219.9701,220.4813,30534.0
2022-10-26 11:05:00,224.1,224.67,224.1,224.67,5511.0,220.2847,220.845,220.2847,220.845,5511.0
2022-10-26 11:10:00,224.56,224.91,224.41,224.9,4314.0,220.7368,221.0809,220.5894,221.071,4314.0
2022-10-26 11:15:00,224.84,225.04,224.74,225.04,9428.0,221.0121,221.2087,220.9138,221.2087,9428.0
2022-10-26 11:20:00,224.89,224.95,224.68,224.78,9128.0,221.0612,221.1202,220.8548,220.9531,9128.0
2022-10-26 11:25:00,224.81,225.06,224.75,225.02,3701.0,220.9826,221.2283,220.9236,221.189,3701.0
2022-10-26 11:30:00,224.97,225.27,224.92,225.27,13193.0,221.1398,221.4347,221.0907,221.4347,13193.0
2022-10-26 11:35:00,225.14,225.24,224.96,225.2,6697.0,221.3069,221.4052,221.13,221.3659,6697.0
2022-10-26 11:40:00,225.16,225.44,225.12,225.28,11192.0,221.3266,221.6018,221.2873,221.4446,11192.0
2022-10-26 11:45:00,225.22,225.22,224.88,224.96,18086.0,221.3856,221.3856,221.0514,221.13,18086.0
2022-10-26 11:50:00,224.95,224.95,224.63,224.67,10602.0,221.1202,221.1202,220.8056,220.845,10602.0
2022-10-26 11:55:00,224.66,224.85,224.66,224.82,7620.0,220.8351,221.0219,220.8351,220.9924,7620.0
2022-10-26 12:00:00,224.87,225.06,224.87,224.91,3871.0,221.0415,221.2283,221.0415,221.0809,3871.0
2022-10-26 12:05:00,224.84,224.88,224.56,224.62,3459.0,221.0121,221.0514,220.7368,220.7958,3459.0
2022-10-26 12:10:00,224.77,224.86,224.62,224.63,1754.0,220.9432,221.0317,220.7958,220.8056,1754.0
2022-10-26 12:15:00,224.52,224.89,224.43,224.83,35365.0,220.6975,221.0612,220.609,221.0022,35365.0
2022-10-26 12:20:00,224.77,224.9,224.72,224.8,5148.0,220.9432,221.071,220.8941,220.9727,5148.0
2022-10-26 12:25:00,224.8,224.83,224.3,224.47,2763.0,220.9727,221.0022,220.4813,220.6484,2763.0
2022-10-26 12:30:00,224.4,224.68,224.4,224.47,8654.0,220.5795,220.8548,220.5795,220.6484,8654.0
2022-10-26 12:35:00,224.51,224.54,224.34,224.36,1580.0,220.6877,220.7172,220.5206,220.5402,1580.0
2022-10-26 12:40:00,224.39,224.39,223.99,224.0,11826.0,220.5697,220.5697,220.1765,220.1864,11826.0
2022-10-26 12:45:00,224.07,224.11,223.68,223.68,4266.0,220.2552,220.2945,219.8718,219.8718,4266.0
2022-10-26 12:50:00,223.66,223.71,223.43,223.49,12837.0,219.8521,219.9013,219.6261,219.685,12837.0
2022-10-26 12:55:00,223.41,223.49,222.84,222.93,17762.0,219.6064,219.685,219.0461,219.1346,17762.0
2022-10-26 13:00:00,222.65,222.95,222.58,222.83,6477.0,218.8593,219.1542,218.7905,219.0363,6477.0
2022-10-26 13:05:00,222.72,222.89,222.62,222.71,57342.0,218.9282,219.0953,218.8299,218.9183,57342.0
2022-10-26 13:10:00,222.73,222.84,222.58,222.65,2301.0,218.938,219.0461,218.7905,218.8593,2301.0
2022-10-26 13:15:00,222.62,222.64,222.33,222.53,7142.0,218.8299,218.8495,218.5448,218.7414,7142.0
2022-10-26 13:20:00,222.56,222.61,222.11,222.22,4346.0,218.7709,218.82,218.3285,218.4367,4346.0
2022-10-26 13:25:00,222.16,222.16,221.86,221.89,4845.0,218.3777,218.3777,218.0828,218.1123,4845.0
2022-10-26 13:30:00,221.9,221.9,221.6,221.72,3059.0,218.1221,218.1221,217.8272,217.9452,3059.0
2022-10-26 13:35:00,221.71,222.0,221.7,221.93,30317.0,217.9353,218.2204,217.9255,218.1516,30317.0
2022-10-26 13:40:00,221.99,222.25,221.98,222.22,4195.0,218.2106,218.4662,218.2007,218.4367,4195.0
2022-10-26 13:45:00,222.27,222.29,222.04,222.06,3742.0,218.4858,218.5055,218.2597,218.2794,3742.0
2022-10-26 13:50:00,222.1,222.41,222.1,222.41,6107.0,218.3187,218.6234,218.3187,218.6234,6107.0
2022-10-26 13:55:00,222.37,222.52,222.19,222.44,77002.0,218.5841,218.7316,218.4072,218.6529,77002.0
2022-10-26 14:00:00,222.41,222.68,222.37,222.68,28360.0,218.6234,218.8888,218.5841,218.8888,28360.0
2022-10-26 14:05:00,222.68,222.73,222.56,222.57,26883.0,218.8888,218.938,218.7709,218.7807,26883.0
2022-10-26 14:10:00,222.58,222.75,222.46,222.46,3161.0,218.7905,218.9576,218.6726,218.6726,3161.0
2022-10-26 14:15:00,222.51,222.51,222.12,222.12,16339.0,218.7217,218.7217,218.3384,218.3384,16339.0
2022-10-26 14:20:00,222.09,222.13,221.81,221.86,4372.0,218.3089,218.3482,218.0336,218.0828,4372.0
2022-10-26 14:25:00,221.95,221.98,221.62,221.62,6493.0,218.1713,218.2007,217.8469,217.8469,6493.0
2022-10-26 14:30:00,221.65,221.73,221.6,221.67,2968.0,217.8764,217.955,217.8272,217.896,2968.0
2022-10-26 14:35:00,221.62,221.99,221.62,221.9,11884.0,217.8469,218.2106,217.8469,218.1221,11884.0
2022-10-26 14:40:00,221.92,221.92,221.32,221.32,14424.0,218.1418,218.1418,217.552,217.552,14424.0
2022-10-26 14:45:00,221.39,221.58,221.36,221.5,9818.0,217.6208,217.8076,217.5913,217.7289,9818.0
2022-10-26 14:50:00,221.47,221.52,221.29,221.52,27159.0,217.6994,217.7486,217.5225,217.7486,27159.0
2022-10-26 14:55:00,221.53,221.65,221.25,221.63,76604.0,217.7584,217.8764,217.4832,217.8567,76604.0
2022-10-26 15:00:00,221.56,221.56,221.02,221.02,57890.0,217.7879,217.7879,217.2571,217.2571,57890.0
2022-10-26 15:05:00,221.03,221.31,220.96,221.31,8281.0,217.2669,217.5422,217.1981,217.5422,8281.0
2022-10-26 15:10:00,221.25,221.36,221.0,221.36,9997.0,217.4832,217.5913,217.2374,217.5913,9997.0
2022-10-26 15:15:00,221.44,221.7,221.33,221.66,15388.0,217.6699,217.9255,217.5618,217.8862,15388.0
2022-10-26 15:20:00,221.67,221.68,221.34,221.41,11312.0,217.896,217.9059,217.5716,217.6405,11312.0
2022-10-26 15:25:00,221.5,221.57,221.26,221.47,8244.0,217.7289,217.7977,217.493,217.6994,8244.0
2022-10-26 15:30:00,221.51,221.67,221.37,221.4,13561.0,217.7388,217.896,217.6011,217.6306,13561.0
2022-10-26 15:35:00,221.37,221.48,221.16,221.35,6546.0,217.6011,217.7093,217.3947,217.5815,6546.0
2022-10-26 15:40:00,221.38,221.7,221.38,221.66,11077.0,217.611,217.9255,217.611,217.8862,11077.0
2022-10-26 15:45:00,221.65,221.78,221.44,221.56,74707.0,217.8764,218.0042,217.6699,217.7879,74707.0
2022-10-26 15:50:00,221.47,221.6,221.18,221.59,32575.0,217.6994,217.8272,217.4144,217.8174,32575.0
2022-10-26 15:55:00,221.56,221.56,221.01,221.21,44986.0,217.7879,217.7879,217.2473,217.4439,44986.0
2022-10-27 09:30:00,221.76,222.69,221.76,222.05,38555.0,217.9845,218.8987,217.9845,218.2696,38555.0
2022-10-27 09:35:00,222.27,222.27,221.42,221.55,23629.0,218.4858,218.4858,217.6503,217.7781,23629.0
2022-10-27 09:40:00,221.51,221.7,220.98,221.7,20041.0,217.7388,217.9255,217.2178,217.9255,20041.0
2022-10-27 09:45:00,221.49,221.74,220.4,220.4,21558.0,217.7191,217.9648,216.6476,216.6476,21558.0
2022-10-27 09:50:00,220.4,220.47,219.69,219.72,45446.0,216.6476,216.7165,215.9497,215.9792,45446.0
2022-10-27 09:55:00,219.63,219.87,219.4,219.87,8847.0,215.8908,216.1267,215.6647,216.1267,8847.0
2022-10-27 10:00:00,219.8,220.22,219.59,220.22,9624.0,216.0579,216.4707,215.8514,216.4707,9624.0
2022-10-27 10:05:00,220.32,220.92,220.28,220.88,11525.0,216.569,217.1588,216.5297,217.1195,11525.0
2022-10-27 10:10:00,220.93,222.03,220.55,221.87,10086.0,217.1686,218.2499,216.7951,218.0926,10086.0
2022-10-27 10:15:00,221.85,222.15,221.79,222.08,198937.0,218.073,218.3679,218.014,218.299,198937.0
2022-10-27 10:20:00,222.09,222.31,221.85,222.03,12910.0,218.3089,218.5251,218.073,218.2499,12910.0
2022-10-27 10:25:00,222.06,222.43,222.03,222.18,13331.0,218.2794,218.6431,218.2499,218.3973,13331.0
2022-10-27 10:30:00,222.23,222.57,222.0,222.17,7095.0,218.4465,218.7807,218.2204,218.3875,7095.0
2022-10-27 10:35:00,222.08,222.12,221.44,221.6,8130.0,218.299,218.3384,217.6699,217.8272,8130.0
2022-10-27 10:40:00,221.55,221.55,220.99,221.16,6568.0,217.7781,217.7781,217.2276,217.3947,6568.0
2022-10-27 10:45:00,220.95,221.37,220.95,221.06,14378.0,217.1883,217.6011,217.1883,217.2964,14378.0
2022-10-27 10:50:00,221.01,221.61,221.01,221.6,3816.0,217.2473,217.837,217.2473,217.8272,3816.0
2022-10-27 10:55:00,221.5,221.5,220.52,220.52,15412.0,217.7289,217.7289,216.7656,216.7656,15412.0
2022-10-27 11:00:00,220.42,221.03,220.35,220.88,7575.0,216.6673,217.2669,216.5985,217.1195,7575.0
2022-10-27 11:05:00,220.78,221.29,220.66,221.21,2429.0,217.0212,217.5225,216.9032,217.4439,2429.0
2022-10-27 11:10:00,221.25,221.49,221.01,221.09,5639.0,217.4832,217.7191,217.2473,217.3259,5639.0
2022-10-27 11:15:00,220.97,220.97,220.42,220.58,14257.0,217.2079,217.2079,216.6673,216.8246,14257.0
2022-10-27 11:20:00,220.67,220.91,220.55,220.78,14131.0,216.9131,217.149,216.7951,217.0212,14131.0
2022-10-27 11:25:00,220.99,220.99,220.49,220.79,4472.0,217.2276,217.2276,216.7361,217.031,4472.0
2022-10-27 11:30:00,220.63,221.03,220.36,220.74,12642.0,216.8737,217.2669,216.6083,216.9819,12642.0
2022-10-27 11:35:00,220.75,221.12,220.1,220.33,13671.0,216.9917,217.3554,216.3528,216.5788,13671.0
2022-10-27 11:40:00,220.13,220.22,219.94,219.98,8728.0,216.3822,216.4707,216.1955,216.2348,8728.0
2022-10-27 11:45:00,219.98,220.26,219.88,220.15,1968.0,216.2348,216.51,216.1365,216.4019,1968.0
2022-10-27 11:50:00,220.15,220.16,219.98,220.07,4637.0,216.4019,216.4117,216.2348,216.3233,4637.0
2022-10-27 11:55:00,220.13,220.18,219.88,219.93,4016.0,216.3822,216.4314,216.1365,216.1857,4016.0
2022-10-27 12:00:00,219.82,220.33,219.82,220.33,8794.0,216.0775,216.5788,216.0775,216.5788,8794.0
2022-10-27 12:05:00,220.26,220.54,220.21,220.27,6608.0,216.51,216.7853,216.4609,216.5199,6608.0
2022-10-27 12:10:00,220.13,220.33,220.07,220.29,8793.0,216.3822,216.5788,216.3233,216.5395,8793.0
2022-10-27 12:15:00,220.3,220.43,219.97,219.99,20643.0,216.5494,216.6771,216.225,216.2446,20643.0
2022-10-27 12:20:00,219.9,219.9,219.63,219.78,5634.0,216.1562,216.1562,215.8908,216.0382,5634.0
2022-10-27 12:25:00,219.76,219.82,219.31,219.33,3862.0,216.0185,216.0775,215.5762,215.5959,3862.0
2022-10-27 12:30:00,219.23,219.61,219.2,219.59,2083.0,215.4976,215.8711,215.4681,215.8514,2083.0
2022-10-27 12:35:00,219.63,219.72,219.55,219.6,17310.0,215.8908,215.9792,215.8121,215.8613,17310.0
2022-10-27 12:40:00,219.66,219.78,219.57,219.57,7081.0,215.9202,216.0382,215.8318,215.8318,7081.0
2022-10-27 12:45:00,219.56,220.04,219.5,220.04,9472.0,215.8219,216.2938,215.763,216.2938,9472.0
2022-10-27 12:50:00,219.88,220.0,219.8,219.87,5563.0,216.1365,216.2545,216.0579,216.1267,5563.0
2022-10-27 12:55:00,219.77,219.98,219.69,219.9,12101.0,216.0284,216.2348,215.9497,216.1562,12101.0
2022-10-27 13:00:00,219.94,219.99,219.62,219.73,8996.0,216.1955,216.2446,215.8809,215.9891,8996.0
2022-10-27 13:05:00,219.8,220.55,219.77,220.5,20689.0,216.0579,216.7951,216.0284,216.7459,20689.0
2022-10-27 13:10:00,220.45,220.59,220.35,220.51,11087.0,216.6968,216.8344,216.5985,216.7558,11087.0
2022-10-27 13:15:00,220.45,220.48,220.15,220.42,12731.0,216.6968,216.7263,216.4019,216.6673,12731.0
2022-10-27 13:20:00,220.47,220.49,220.41,220.42,1659.0,216.7165,216.7361,216.6575,216.6673,1659.0
2022-10-27 13:25:00,220.23,220.28,220.05,220.06,13394.0,216.4805,216.5297,216.3036,216.3134,13394.0
2022-10-27 13:30:00,220.03,220.09,219.88,219.88,17384.0,216.2839,216.3429,216.1365,216.1365,17384.0
2022-10-27 13:35:00,219.88,220.05,219.83,219.93,3695.0,216.1365,216.3036,216.0874,216.1857,3695.0
2022-10-27 13:40:00,219.82,220.09,219.79,220.04,63365.0,216.0775,216.3429,216.048,216.2938,63365.0
2022-10-27 13:45:00,219.97,220.1,219.75,219.87,22133.0,216.225,216.3528,216.0087,216.1267,22133.0
2022-10-27 13:50:00,219.84,219.84,219.7,219.75,8378.0,216.0972,216.0972,215.9596,216.0087,8378.0
2022-10-27 13:55:00,219.76,219.83,219.53,219.56,14840.0,216.0185,216.0874,215.7925,215.8219,14840.0
2022-10-27 14:00:00,219.57,219.74,219.46,219.64,32950.0,215.8318,215.9989,215.7237,215.9006,32950.0
2022-10-27 14:05:00,219.56,219.63,219.3,219.32,11794.0,215.8219,215.8908,215.5664,215.586,11794.0
2022-10-27 14:10:00,219.33,219.34,219.03,219.19,16841.0,215.5959,215.6057,215.301,215.4582,16841.0
2022-10-27 14:15:00,219.19,219.29,219.09,219.28,10039.0,215.4582,215.5565,215.36,215.5467,10039.0
2022-10-27 14:20:00,219.28,219.43,219.17,219.43,50352.0,215.5467,215.6942,215.4386,215.6942,50352.0
2022-10-27 14:25:00,219.4,219.48,219.35,219.36,8569.0,215.6647,215.7433,215.6155,215.6254,8569.0
2022-10-27 14:30:00,219.35,219.44,219.17,219.36,14590.0,215.6155,215.704,215.4386,215.6254,14590.0
2022-10-27 14:35:00,219.33,219.42,219.23,219.33,25751.0,215.5959,215.6843,215.4976,215.5959,25751.0
2022-10-27 14:40:00,219.33,219.47,219.23,219.29,24135.0,215.5959,215.7335,215.4976,215.5565,24135.0
2022-10-27 14:45:00,219.31,219.4,219.21,219.22,10577.0,215.5762,215.6647,215.4779,215.4877,10577.0
2022-10-27 14:50:00,219.21,219.35,219.15,219.35,23314.0,215.4779,215.6155,215.4189,215.6155,23314.0
2022-10-27 14:55:00,219.3,219.34,219.02,219.22,22852.0,215.5664,215.6057,215.2911,215.4877,22852.0
2022-10-27 15:00:00,219.2,219.59,219.2,219.51,29388.0,215.4681,215.8514,215.4681,215.7728,29388.0
2022-10-27 15:05:00,219.5,219.6,218.88,218.88,23525.0,215.763,215.8613,215.1535,215.1535,23525.0
2022-10-27 15:10:00,218.92,219.43,218.87,219.36,16760.0,215.1928,215.6942,215.1437,215.6254,16760.0
2022-10-27 15:15:00,219.38,219.57,219.37,219.5,39076.0,215.645,215.8318,215.6352,215.763,39076.0
2022-10-27 15:20:00,219.48,219.72,219.48,219.71,9713.0,215.7433,215.9792,215.7433,215.9694,9713.0
2022-10-27 15:25:00,219.67,219.74,219.48,219.74,9287.0,215.9301,215.9989,215.7433,215.9989,9287.0
2022-10-27 15:30:00,219.73,220.03,219.63,219.94,18231.0,215.9891,216.2839,215.8908,216.1955,18231.0
2022-10-27 15:35:00,219.92,219.95,219.63,219.67,17110.0,216.1758,216.2053,215.8908,215.9301,17110.0
2022-10-27 15:40:00,219.68,219.79,219.6,219.64,18570.0,215.9399,216.048,215.8613,215.9006,18570.0
2022-10-27 15:45:00,219.7,219.72,219.38,219.6,8795.0,215.9596,215.9792,215.645,215.8613,8795.0
2022-10-27 15:50:00,219.71,219.76,219.0,219.0,15161.0,215.9694,216.0185,215.2715,215.2715,15161.0
2022-10-27 15:55:00,219.03,219.34,218.91,219.29,60036.0,215.301,215.6057,215.183,215.5565,60036.0
2022-10-28 09:30:00,218.17,219.89,218.06,219.5,35630.0,214.4556,216.1463,214.3475,215.763,35630.0
2022-10-28 09:35:00,219.62,220.13,219.62,220.13,11659.0,215.8809,216.3822,215.8809,216.3822,11659.0
2022-10-28 09:40:00,220.17,220.7,220.17,220.49,18510.0,216.4216,216.9425,216.4216,216.7361,18510.0
2022-10-28 09:45:00,220.66,220.66,220.13,220.19,30084.0,216.9032,216.9032,216.3822,216.4412,30084.0
2022-10-28 09:50:00,220.03,220.28,219.92,220.2,12945.0,216.2839,216.5297,216.1758,216.4511,12945.0
2022-10-28 09:55:00,220.01,220.52,219.92,219.95,16910.0,216.2643,216.7656,216.1758,216.2053,16910.0
2022-10-28 10:00:00,220.03,220.52,219.3,219.8,13054.0,216.2839,216.7656,215.5664,216.0579,13054.0
2022-10-28 10:05:00,219.87,219.96,219.64,219.69,5454.0,216.1267,216.2151,215.9006,215.9497,5454.0
2022-10-28 10:10:00,219.85,219.85,218.81,219.07,5332.0,216.107,216.107,215.0847,215.3403,5332.0
2022-10-28 10:15:00,219.56,220.25,219.41,220.04,6916.0,215.8219,216.5002,215.6745,216.2938,6916.0
2022-10-28 10:20:00,220.0,220.49,219.96,220.34,172312.0,216.2545,216.7361,216.2151,216.5887,172312.0
2022-10-28 10:25:00,220.4,221.37,220.4,221.1,18265.0,216.6476,217.6011,216.6476,217.3357,18265.0
2022-10-28 10:30:00,221.31,221.61,221.2,221.21,7577.0,217.5422,217.837,217.434,217.4439,7577.0
2022-10-28 10:35:00,221.17,221.59,221.03,221.59,8527.0,217.4045,217.8174,217.2669,217.8174,8527.0
2022-10-28 10:40:00,221.58,221.99,221.38,221.92,30421.0,217.8076,218.2106,217.611,218.1418,30421.0
2022-10-28 10:45:00,221.92,222.59,221.91,222.47,10209.0,218.1418,218.8004,218.1319,218.6824,10209.0
2022-10-28 10:50:00,222.49,222.49,222.24,222.46,2224.0,218.7021,218.7021,218.4563,218.6726,2224.0
2022-10-28 10:55:00,222.45,222.56,222.34,222.44,4799.0,218.6627,218.7709,218.5546,218.6529,4799.0
2022-10-28 11:00:00,222.47,222.78,222.27,222.36,9828.0,218.6824,218.9871,218.4858,218.5743,9828.0
2022-10-28 11:05:00,222.36,222.61,222.16,222.61,13174.0,218.5743,218.82,218.3777,218.82,13174.0
2022-10-28 11:10:00,222.6,223.02,222.57,222.63,12775.0,218.8102,219.223,218.7807,218.8397,12775.0
2022-10-28 11:15:00,222.72,222.72,222.31,222.52,12409.0,218.9282,218.9282,218.5251,218.7316,12409.0
2022-10-28 11:20:00,222.58,222.64,222.34,222.43,9428.0,218.7905,218.8495,218.5546,218.6431,9428.0
2022-10-28 11:25:00,222.41,222.42,222.19,222.19,2176.0,218.6234,218.6333,218.4072,218.4072,2176.0
2022-10-28 11:30:00,222.2,222.37,222.13,222.14,1911.0,218.417,218.5841,218.3482,218.358,1911.0
2022-10-28 11:35:00,222.07,222.47,221.99,222.42,5026.0,218.2892,218.6824,218.2106,218.6333,5026.0
2022-10-28 11:40:00,222.49,222.8,222.46,222.71,3466.0,218.7021,219.0068,218.6726,218.9183,3466.0
2022-10-28 11:45:00,222.73,222.87,222.63,222.73,7274.0,218.938,219.0756,218.8397,218.938,7274.0
2022-10-28 11:50:00,222.57,222.69,222.48,222.48,10117.0,218.7807,218.8987,218.6922,218.6922,10117.0
2022-10-28 11:55:00,222.57,222.57,222.32,222.32,5564.0,218.7807,218.7807,218.535,218.535,5564.0
2022-10-28 12:00:00,222.3,222.64,222.28,222.28,9052.0,218.5153,218.8495,218.4956,218.4956,9052.0
2022-10-28 12:05:00,222.34,222.43,221.98,222.33,7874.0,218.5546,218.6431,218.2007,218.5448,7874.0
2022-10-28 12:10:00,222.28,222.49,222.25,222.44,4564.0,218.4956,218.7021,218.4662,218.6529,4564.0
2022-10-28 12:15:00,222.68,223.01,222.67,222.89,12888.0,218.8888,219.2132,218.879,219.0953,12888.0
2022-10-28 12:20:00,222.89,223.16,222.88,223.06,5780.0,219.0953,219.3607,219.0854,219.2624,5780.0
2022-10-28 12:25:00,223.18,223.34,223.11,223.29,8972.0,219.3803,219.5376,219.3115,219.4884,8972.0
2022-10-28 12:30:00,223.3,223.52,223.27,223.51,5595.0,219.4983,219.7145,219.4688,219.7047,5595.0
2022-10-28 12:35:00,223.52,223.63,223.33,223.33,5431.0,219.7145,219.8227,219.5278,219.5278,5431.0
2022-10-28 12:40:00,223.33,223.37,223.06,223.24,7810.0,219.5278,219.5671,219.2624,219.4393,7810.0
2022-10-28 12:45:00,223.11,223.18,222.92,223.18,2750.0,219.3115,219.3803,219.1247,219.3803,2750.0
2022-10-28 12:50:00,223.29,223.52,223.24,223.51,7739.0,219.4884,219.7145,219.4393,219.7047,7739.0
2022-10-28 12:55:00,223.47,223.5,223.33,223.49,3642.0,219.6654,219.6949,219.5278,219.685,3642.0
2022-10-28 13:00:00,223.45,223.53,223.43,223.53,8952.0,219.6457,219.7244,219.6261,219.7244,8952.0
2022-10-28 13:05:00,223.48,223.8,223.48,223.79,5996.0,219.6752,219.9898,219.6752,219.9799,5996.0
2022-10-28 13:10:00,223.77,223.85,223.74,223.82,7552.0,219.9603,220.0389,219.9308,220.0094,7552.0
2022-10-28 13:15:00,223.84,223.88,223.61,223.61,11129.0,220.0291,220.0684,219.803,219.803,11129.0
2022-10-28 13:20:00,223.57,223.77,223.57,223.71,11235.0,219.7637,219.9603,219.7637,219.9013,11235.0
2022-10-28 13:25:00,223.66,223.76,223.6,223.66,5180.0,219.8521,219.9504,219.7932,219.8521,5180.0
2022-10-28 13:30:00,223.69,223.79,223.68,223.76,15976.0,219.8816,219.9799,219.8718,219.9504,15976.0
2022-10-28 13:35:00,223.81,224.02,223.8,223.94,3187.0,219.9996,220.206,219.9898,220.1274,3187.0
2022-10-28 13:40:00,223.93,224.0,223.85,223.87,1477.0,220.1175,220.1864,220.0389,220.0586,1477.0
2022-10-28 13:45:00,223.91,224.03,223.91,223.97,2414.0,220.0979,220.2158,220.0979,220.1569,2414.0
2022-10-28 13:50:00,223.87,223.92,223.83,223.91,5736.0,220.0586,220.1077,220.0193,220.0979,5736.0
2022-10-28 13:55:00,223.92,223.94,223.68,223.68,26562.0,220.1077,220.1274,219.8718,219.8718,26562.0
2022-10-28 14:00:00,223.65,223.79,223.44,223.44,72466.0,219.8423,219.9799,219.6359,219.6359,72466.0
2022-10-28 14:05:00,223.5,223.76,223.45,223.51,21812.0,219.6949,219.9504,219.6457,219.7047,21812.0
2022-10-28 14:10:00,223.59,223.67,223.57,223.64,20775.0,219.7833,219.862,219.7637,219.8325,20775.0
2022-10-28 14:15:00,223.68,224.06,223.68,223.95,15457.0,219.8718,220.2453,219.8718,220.1372,15457.0
2022-10-28 14:20:00,223.95,223.99,223.93,223.98,2331.0,220.1372,220.1765,220.1175,220.1667,2331.0
2022-10-28 14:25:00,223.95,224.0,223.83,223.93,12057.0,220.1372,220.1864,220.0193,220.1175,12057.0
2022-10-28 14:30:00,223.92,224.32,223.88,224.31,4094.0,220.1077,220.5009,220.0684,220.4911,4094.0
2022-10-28 14:35:00,224.29,224.44,224.29,224.44,6346.0,220.4714,220.6189,220.4714,220.6189,6346.0
2022-10-28 14:40:00,224.39,224.57,224.37,224.53,14340.0,220.5697,220.7467,220.5501,220.7073,14340.0
2022-10-28 14:45:00,224.5,224.65,224.5,224.57,10133.0,220.6778,220.8253,220.6778,220.7467,10133.0
2022-10-28 14:50:00,224.58,224.75,224.46,224.46,15484.0,220.7565,220.9236,220.6385,220.6385,15484.0
2022-10-28 14:55:00,224.52,224.62,224.52,224.56,25734.0,220.6975,220.7958,220.6975,220.7368,25734.0
2022-10-28 15:00:00,224.59,224.72,224.4,224.42,11093.0,220.7663,220.8941,220.5795,220.5992,11093.0
2022-10-28 15:05:00,224.41,224.42,224.11,224.37,11011.0,220.5894,220.5992,220.2945,220.5501,11011.0
2022-10-28 15:10:00,224.37,224.55,224.37,224.44,28154.0,220.5501,220.727,220.5501,220.6189,28154.0
2022-10-28 15:15:00,224.4,224.46,224.31,224.37,46523.0,220.5795,220.6385,220.4911,220.5501,46523.0
2022-10-28 15:20:00,224.39,224.5,224.31,224.48,68988.0,220.5697,220.6778,220.4911,220.6582,68988.0
2022-10-28 15:25:00,224.46,224.67,224.43,224.63,6124.0,220.6385,220.845,220.609,220.8056,6124.0
2022-10-28 15:30:00,224.55,224.72,224.51,224.69,10509.0,220.727,220.8941,220.6877,220.8646,10509.0
2022-10-28 15:35:00,224.64,224.65,224.38,224.55,10104.0,220.8155,220.8253,220.5599,220.727,10104.0
2022-10-28 15:40:00,224.52,224.69,224.5,224.61,11886.0,220.6975,220.8646,220.6778,220.786,11886.0
2022-10-28 15:45:00,224.54,224.64,224.48,224.6,15812.0,220.7172,220.8155,220.6582,220.7761,15812.0
2022-10-28 15:50:00,224.53,225.0,224.49,224.88,22963.0,220.7073,221.1693,220.668,221.0514,22963.0
2022-10-28 15:55:00,224.91,224.91,224.42,224.57,136334.0,221.0809,221.0809,220.5992,220.7467,136334.0
2022-10-31 09:30:00,223.01,223.52,222.51,223.08,63146.0,219.2132,219.7145,218.7217,219.282,63146.0
2022-10-31 09:35:00,223.11,223.57,222.79,223.26,30278.0,219.3115,219.7637,218.997,219.459,30278.0
2022-10-31 09:40:00,223.14,223.37,222.84,222.95,6826.0,219.341,219.5671,219.0461,219.1542,6826.0
2022-10-31 09:45:00,223.09,223.1,222.41,222.48,6015.0,219.2919,219.3017,218.6234,218.6922,6015.0
2022-10-31 09:50:00,222.17,222.37,222.02,222.23,26918.0,218.3875,218.5841,218.2401,218.4465,26918.0
2022-10-31 09:55:00,222.26,222.44,222.07,222.19,8808.0,218.476,218.6529,218.2892,218.4072,8808.0
2022-10-31 10:00:00,222.11,222.65,222.11,222.59,7788.0,218.3285,218.8593,218.3285,218.8004,7788.0
2022-10-31 10:05:00,222.51,222.51,221.83,222.0,7132.0,218.7217,218.7217,218.0533,218.2204,7132.0
2022-10-31 10:10:00,221.92,222.2,221.83,222.15,54780.0,218.1418,218.417,218.0533,218.3679,54780.0
2022-10-31 10:15:00,222.12,222.66,222.08,222.5,18511.0,218.3384,218.8692,218.299,218.7119,18511.0
2022-10-31 10:20:00,222.47,222.5,221.95,221.99,11939.0,218.6824,218.7119,218.1713,218.2106,11939.0
2022-10-31 10:25:00,221.95,222.04,221.77,221.83,8132.0,218.1713,218.2597,217.9943,218.0533,8132.0
2022-10-31 10:30:00,221.8,221.91,221.59,221.76,11091.0,218.0238,218.1319,217.8174,217.9845,11091.0
2022-10-31 10:35:00,221.72,221.75,221.38,221.75,17133.0,217.9452,217.9747,217.611,217.9747,17133.0
2022-10-31 10:40:00,221.78,222.14,221.75,222.14,26746.0,218.0042,218.358,217.9747,218.358,26746.0
2022-10-31 10:45:00,222.07,222.53,222.07,222.2,56940.0,218.2892,218.7414,218.2892,218.417,56940.0
2022-10-31 10:50:00,222.14,222.32,221.97,222.03,35072.0,218.358,218.535,218.1909,218.2499,35072.0
2022-10-31 10:55:00,221.99,222.28,221.82,222.17,59720.0,218.2106,218.4956,218.0435,218.3875,59720.0
2022-10-31 11:00:00,222.11,222.5,222.08,222.42,42701.0,218.3285,218.7119,218.299,218.6333,42701.0
2022-10-31 11:05:00,222.3,222.89,222.19,222.59,31500.0,218.5153,219.0953,218.4072,218.8004,31500.0
2022-10-31 11:10:00,222.55,222.8,222.52,222.67,7158.0,218.761,219.0068,218.7316,218.879,7158.0
2022-10-31 11:15:00,222.68,222.82,222.57,222.64,7944.0,218.8888,219.0264,218.7807,218.8495,7944.0
2022-10-31 11:20:00,222.63,223.13,222.42,223.1,660062.0,218.8397,219.3312,218.6333,219.3017,660062.0
2022-10-31 11:25:00,223.1,223.23,222.99,223.06,56127.0,219.3017,219.4295,219.1936,219.2624,56127.0
2022-10-31 11:30:00,223.07,223.19,222.93,223.18,9072.0,219.2722,219.3901,219.1346,219.3803,9072.0
2022-10-31 11:35:00,223.16,223.19,222.92,222.93,25506.0,219.3607,219.3901,219.1247,219.1346,25506.0
2022-10-31 11:40:00,222.99,223.45,222.98,223.45,8247.0,219.1936,219.6457,219.1837,219.6457,8247.0
2022-10-31 11:45:00,223.34,223.53,223.24,223.5,9404.0,219.5376,219.7244,219.4393,219.6949,9404.0
2022-10-31 11:50:00,223.52,223.84,223.52,223.83,8138.0,219.7145,220.0291,219.7145,220.0193,8138.0
2022-10-31 11:55:00,223.81,223.87,222.62,223.07,38283.0,219.9996,220.0586,218.8299,219.2722,38283.0
2022-10-31 12:00:00,223.1,223.26,222.83,223.23,8827.0,219.3017,219.459,219.0363,219.4295,8827.0
2022-10-31 12:05:00,223.2,223.28,222.78,222.78,9909.0,219.4,219.4786,218.9871,218.9871,9909.0
2022-10-31 12:10:00,222.83,223.4,222.83,223.4,39963.0,219.0363,219.5966,219.0363,219.5966,39963.0
2022-10-31 12:15:00,223.34,223.88,223.34,223.66,13127.0,219.5376,220.0684,219.5376,219.8521,13127.0
2022-10-31 12:20:00,223.51,223.72,223.34,223.42,8898.0,219.7047,219.9111,219.5376,219.6162,8898.0
2022-10-31 12:25:00,223.41,223.45,223.17,223.19,9082.0,219.6064,219.6457,219.3705,219.3901,9082.0
2022-10-31 12:30:00,223.17,223.17,222.7,222.74,13282.0,219.3705,219.3705,218.9085,218.9478,13282.0
2022-10-31 12:35:00,222.71,222.82,222.68,222.82,4276.0,218.9183,219.0264,218.8888,219.0264,4276.0
2022-10-31 12:40:00,222.86,222.93,222.45,222.58,7857.0,219.0658,219.1346,218.6627,218.7905,7857.0
2022-10-31 12:45:00,222.57,222.69,222.51,222.64,3237.0,218.7807,218.8987,218.7217,218.8495,3237.0
2022-10-31 12:50:00,222.59,222.8,222.48,222.49,8810.0,218.8004,219.0068,218.6922,218.7021,8810.0
2022-10-31 12:55:00,222.5,222.76,222.5,222.73,5761.0,218.7119,218.9675,218.7119,218.938,5761.0
2022-10-31 13:00:00,222.73,222.89,222.59,222.71,6561.0,218.938,219.0953,218.8004,218.9183,6561.0
2022-10-31 13:05:00,222.5,222.93,222.43,222.93,13930.0,218.7119,219.1346,218.6431,219.1346,13930.0
2022-10-31 13:10:00,222.82,222.96,222.77,222.91,5545.0,219.0264,219.1641,218.9773,219.1149,5545.0
2022-10-31 13:15:00,222.82,223.26,222.76,223.23,6334.0,219.0264,219.459,218.9675,219.4295,6334.0
2022-10-31 13:20:00,223.25,223.39,223.18,223.29,5900.0,219.4491,219.5867,219.3803,219.4884,5900.0
2022-10-31 13:25:00,223.22,223.46,223.12,223.46,21290.0,219.4196,219.6556,219.3213,219.6556,21290.0
2022-10-31 13:30:00,223.48,223.57,223.31,223.57,16409.0,219.6752,219.7637,219.5081,219.7637,16409.0
2022-10-31 13:35:00,223.42,223.55,223.42,223.44,4286.0,219.6162,219.744,219.6162,219.6359,4286.0
2022-10-31 13:40:00,223.32,223.38,223.17,223.2,3671.0,219.5179,219.5769,219.3705,219.4,3671.0
2022-10-31 13:45:00,223.24,223.27,222.99,223.03,12599.0,219.4393,219.4688,219.1936,219.2329,12599.0
2022-10-31 13:50:00,223.02,223.12,222.81,222.94,8246.0,219.223,219.3213,219.0166,219.1444,8246.0
2022-10-31 13:55:00,222.97,223.18,222.97,223.18,10374.0,219.1739,219.3803,219.1739,219.3803,10374.0
2022-10-31 14:00:00,223.16,223.37,223.13,223.26,10665.0,219.3607,219.5671,219.3312,219.459,10665.0
2022-10-31 14:05:00,223.22,223.22,222.91,222.97,115291.0,219.4196,219.4196,219.1149,219.1739,115291.0
2022-10-31 14:10:00,222.91,223.11,222.87,223.06,5221.0,219.1149,219.3115,219.0756,219.2624,5221.0
2022-10-31 14:15:00,223.07,223.18,222.87,223.14,17940.0,219.2722,219.3803,219.0756,219.341,17940.0
2022-10-31 14:20:00,223.11,223.18,223.08,223.12,11878.0,219.3115,219.3803,219.282,219.3213,11878.0
2022-10-31 14:25:00,223.07,223.26,223.06,223.06,7734.0,219.2722,219.459,219.2624,219.2624,7734.0
2022-10-31 14:30:00,222.99,223.29,222.97,223.26,13521.0,219.1936,219.4884,219.1739,219.459,13521.0
2022-10-31 14:35:00,223.25,223.58,223.17,223.52,16483.0,219.4491,219.7735,219.3705,219.7145,16483.0
2022-10-31 14:40:00,223.49,223.5,223.34,223.41,16080.0,219.685,219.6949,219.5376,219.6064,16080.0
2022-10-31 14:45:00,223.41,223.53,223.15,223.19,11177.0,219.6064,219.7244,219.3508,219.3901,11177.0
2022-10-31 14:50:00,223.17,223.39,223.13,223.37,18262.0,219.3705,219.5867,219.3312,219.5671,18262.0
2022-10-31 14:55:00,223.36,223.45,222.77,222.99,22804.0,219.5573,219.6457,218.9773,219.1936,22804.0
2022-10-31 15:00:00,223.0,223.03,222.42,222.42,42057.0,219.2034,219.2329,218.6333,218.6333,42057.0
2022-10-31 15:05:00,222.41,222.59,222.14,222.18,69448.0,218.6234,218.8004,218.358,218.3973,69448.0
2022-10-31 15:10:00,222.19,222.47,222.19,222.42,82547.0,218.4072,218.6824,218.4072,218.6333,82547.0
2022-10-31 15:15:00,222.43,222.47,222.2,222.45,12135.0,218.6431,218.6824,218.417,218.6627,12135.0
2022-10-31 15:20:00,222.45,222.72,222.35,222.64,16260.0,218.6627,218.9282,218.5644,218.8495,16260.0
2022-10-31 15:25:00,222.67,222.81,222.6,222.77,36672.0,218.879,219.0166,218.8102,218.9773,36672.0
2022-10-31 15:30:00,222.7,223.06,222.63,223.05,43950.0,218.9085,219.2624,218.8397,219.2525,43950.0
2022-10-31 15:35:00,223.02,223.18,222.97,223.17,25107.0,219.223,219.3803,219.1739,219.3705,25107.0
2022-10-31 15:40:00,223.2,223.28,223.12,223.16,27361.0,219.4,219.4786,219.3213,219.3607,27361.0
2022-10-31 15:45:00,223.13,223.17,222.83,222.84,106799.0,219.3312,219.3705,219.0363,219.0461,106799.0
2022-10-31 15:50:00,222.88,222.88,222.32,222.46,137524.0,219.0854,219.0854,218.535,218.6726,137524.0
2022-10-31 15:55:00,222.5,222.7,222.4,222.65,211373.0,218.7119,218.9085,218.6136,218.8593,211373.0
2022-11-01 09:30:00,225.03,225.64,224.79,225.18,84320.0,221.1988,221.7984,220.9629,221.3463,84320.0
2022-11-01 09:35:00,225.14,225.41,224.83,225.12,24299.0,221.3069,221.5724,221.0022,221.2873,24299.0
2022-11-01 09:40:00,225.12,225.23,224.84,225.04,5396.0,221.2873,221.3954,221.0121,221.2087,5396.0
2022-11-01 09:45:00,224.97,224.97,223.71,223.91,29732.0,221.1398,221.1398,219.9013,220.0979,29732.0
2022-11-01 09:50:00,223.89,223.89,223.42,223.52,9352.0,220.0782,220.0782,219.6162,219.7145,9352.0
2022-11-01 09:55:00,223.46,223.76,223.46,223.64,44597.0,219.6556,219.9504,219.6556,219.8325,44597.0
2022-11-01 10:00:00,223.6,223.61,222.31,222.33,28023.0,219.7932,219.803,218.5251,218.5448,28023.0
2022-11-01 10:05:00,222.3,222.38,221.66,221.66,6465.0,218.5153,218.5939,217.8862,217.8862,6465.0
2022-11-01 10:10:00,221.55,221.85,221.36,221.55,8487.0,217.7781,218.073,217.5913,217.7781,8487.0
2022-11-01 10:15:00,221.57,221.96,221.55,221.6,6792.0,217.7977,218.1811,217.7781,217.8272,6792.0
2022-11-01 10:20:00,221.41,222.15,221.23,221.85,18406.0,217.6405,218.3679,217.4635,218.073,18406.0
2022-11-01 10:25:00,221.77,222.05,221.57,222.05,9100.0,217.9943,218.2696,217.7977,218.2696,9100.0
2022-11-01 10:30:00,222.13,222.15,221.78,222.12,5931.0,218.3482,218.3679,218.0042,218.3384,5931.0
2022-11-01 10:35:00,222.23,222.23,221.51,221.51,8725.0,218.4465,218.4465,217.7388,217.7388,8725.0
2022-11-01 10:40:00,221.12,221.18,220.84,220.86,14834.0,217.3554,217.4144,217.0802,217.0998,14834.0
2022-11-01 10:45:00,220.99,221.26,220.84,220.84,14372.0,217.2276,217.493,217.0802,217.0802,14372.0
2022-11-01 10:50:00,221.04,221.06,220.82,221.06,5978.0,217.2768,217.2964,217.0605,217.2964,5978.0
2022-11-01 10:55:00,221.09,221.09,220.41,220.55,5969.0,217.3259,217.3259,216.6575,216.7951,5969.0
2022-11-01 11:00:00,220.53,220.89,220.53,220.89,7725.0,216.7754,217.1293,216.7754,217.1293,7725.0
2022-11-01 11:05:00,220.81,220.82,220.54,220.75,5463.0,217.0507,217.0605,216.7853,216.9917,5463.0
2022-11-01 11:10:00,220.85,221.08,220.77,221.03,5237.0,217.09,217.3161,217.0113,217.2669,5237.0
2022-11-01 11:15:00,220.91,221.11,220.55,220.55,8036.0,217.149,217.3456,216.7951,216.7951,8036.0
2022-11-01 11:20:00,220.53,220.86,220.43,220.57,13511.0,216.7754,217.0998,216.6771,216.8148,13511.0
2022-11-01 11:25:00,220.52,220.82,220.46,220.82,5632.0,216.7656,217.0605,216.7066,217.0605,5632.0
2022-11-01 11:30:00,220.91,221.15,220.74,220.91,12568.0,217.149,217.3849,216.9819,217.149,12568.0
2022-11-01 11:35:00,220.91,221.04,220.18,220.2,25395.0,217.149,217.2768,216.4314,216.4511,25395.0
2022-11-01 11:40:00,220.26,220.4,220.0,220.03,9072.0,216.51,216.6476,216.2545,216.2839,9072.0
2022-11-01 11:45:00,220.13,220.52,220.1,220.4,18816.0,216.3822,216.7656,216.3528,216.6476,18816.0
2022-11-01 11:50:00,220.39,220.59,220.32,220.58,315775.0,216.6378,216.8344,216.569,216.8246,315775.0
2022-11-01 11:55:00,220.58,220.86,220.44,220.67,14960.0,216.8246,217.0998,216.687,216.9131,14960.0
2022-11-01 12:00:00,220.67,220.87,220.57,220.78,11450.0,216.9131,217.1096,216.8148,217.0212,11450.0
2022-11-01 12:05:00,220.76,221.53,220.75,221.02,18981.0,217.0015,217.7584,216.9917,217.2571,18981.0
2022-11-01 12:10:00,221.09,221.23,220.64,220.74,7372.0,217.3259,217.4635,216.8836,216.9819,7372.0
2022-11-01 12:15:00,220.69,220.74,220.55,220.55,3755.0,216.9327,216.9819,216.7951,216.7951,3755.0
2022-11-01 12:20:00,220.53,220.76,220.37,220.52,30008.0,216.7754,217.0015,216.6182,216.7656,30008.0
2022-11-01 12:25:00,220.6,220.73,220.43,220.45,7884.0,216.8442,216.972,216.6771,216.6968,7884.0
2022-11-01 12:30:00,220.42,220.52,220.24,220.24,5138.0,216.6673,216.7656,216.4904,216.4904,5138.0
2022-11-01 12:35:00,220.34,220.34,219.99,220.2,8593.0,216.5887,216.5887,216.2446,216.4511,8593.0
2022-11-01 12:40:00,220.15,220.47,220.15,220.43,4319.0,216.4019,216.7165,216.4019,216.6771,4319.0
2022-11-01 12:45:00,220.54,220.56,220.45,220.5,4329.0,216.7853,216.8049,216.6968,216.7459,4329.0
2022-11-01 12:50:00,220.46,220.49,220.28,220.38,17380.0,216.7066,216.7361,216.5297,216.628,17380.0
2022-11-01 12:55:00,220.32,220.62,220.32,220.62,2597.0,216.569,216.8639,216.569,216.8639,2597.0
2022-11-01 13:00:00,220.59,220.62,220.36,220.39,24230.0,216.8344,216.8639,216.6083,216.6378,24230.0
2022-11-01 13:05:00,220.49,220.58,220.38,220.38,9830.0,216.7361,216.8246,216.628,216.628,9830.0
2022-11-01 13:10:00,220.56,220.96,220.55,220.82,8683.0,216.8049,217.1981,216.7951,217.0605,8683.0
2022-11-01 13:15:00,220.78,220.93,220.74,220.93,3404.0,217.0212,217.1686,216.9819,217.1686,3404.0
2022-11-01 13:20:00,220.85,221.0,220.8,220.83,8129.0,217.09,217.2374,217.0408,217.0703,8129.0
2022-11-01 13:25:00,220.72,220.77,220.59,220.59,25079.0,216.9622,217.0113,216.8344,216.8344,25079.0
2022-11-01 13:30:00,220.61,220.64,220.42,220.47,3533.0,216.8541,216.8836,216.6673,216.7165,3533.0
2022-11-01 13:35:00,220.44,220.47,220.19,220.27,6808.0,216.687,216.7165,216.4412,216.5199,6808.0
2022-11-01 13:40:00,220.39,220.6,220.39,220.55,3605.0,216.6378,216.8442,216.6378,216.7951,3605.0
2022-11-01 13:45:00,220.56,220.7,220.56,220.6,8354.0,216.8049,216.9425,216.8049,216.8442,8354.0
2022-11-01 13:50:00,220.6,220.7,220.5,220.52,5855.0,216.8442,216.9425,216.7459,216.7656,5855.0
2022-11-01 13:55:00,220.6,220.76,220.46,220.76,8695.0,216.8442,217.0015,216.7066,217.0015,8695.0
2022-11-01 14:00:00,220.72,220.85,220.66,220.73,18111.0,216.9622,217.09,216.9032,216.972,18111.0
2022-11-01 14:05:00,220.73,220.9,220.61,220.88,5232.0,216.972,217.1391,216.8541,217.1195,5232.0
2022-11-01 14:10:00,220.86,220.92,220.77,220.79,3778.0,217.0998,217.1588,217.0113,217.031,3778.0
2022-11-01 14:15:00,220.83,220.89,220.75,220.75,51253.0,217.0703,217.1293,216.9917,216.9917,51253.0
2022-11-01 14:20:00,220.68,220.85,220.65,220.72,20968.0,216.9229,217.09,216.8934,216.9622,20968.0
2022-11-01 14:25:00,220.69,220.78,220.6,220.74,16800.0,216.9327,217.0212,216.8442,216.9819,16800.0
2022-11-01 14:30:00,220.89,220.9,220.58,220.64,4690.0,217.1293,217.1391,216.8246,216.8836,4690.0
2022-11-01 14:35:00,220.68,220.83,220.62,220.67,32114.0,216.9229,217.0703,216.8639,216.9131,32114.0
2022-11-01 14:40:00,220.75,220.76,220.51,220.56,3652.0,216.9917,217.0015,216.7558,216.8049,3652.0
2022-11-01 14:45:00,220.58,220.58,220.37,220.46,8623.0,216.8246,216.8246,216.6182,216.7066,8623.0
2022-11-01 14:50:00,220.45,220.69,220.43,220.65,12160.0,216.6968,216.9327,216.6771,216.8934,12160.0
2022-11-01 14:55:00,220.66,221.14,220.65,221.14,15855.0,216.9032,217.375,216.8934,217.375,15855.0
2022-11-01 15:00:00,221.08,221.1,220.95,221.05,110642.0,217.3161,217.3357,217.1883,217.2866,110642.0
2022-11-01 15:05:00,221.04,221.3,220.99,221.23,30515.0,217.2768,217.5323,217.2276,217.4635,30515.0
2022-11-01 15:10:00,221.07,221.07,220.86,220.87,13397.0,217.3062,217.3062,217.0998,217.1096,13397.0
2022-11-01 15:15:00,220.89,220.9,220.68,220.9,13754.0,217.1293,217.1391,216.9229,217.1391,13754.0
2022-11-01 15:20:00,220.96,221.05,220.85,221.03,10175.0,217.1981,217.2866,217.09,217.2669,10175.0
2022-11-01 15:25:00,220.94,220.94,220.57,220.59,5400.0,217.1785,217.1785,216.8148,216.8344,5400.0
2022-11-01 15:30:00,220.63,220.77,220.56,220.77,9787.0,216.8737,217.0113,216.8049,217.0113,9787.0
2022-11-01 15:35:00,220.69,220.83,220.56,220.59,13945.0,216.9327,217.0703,216.8049,216.8344,13945.0
2022-11-01 15:40:00,220.54,220.81,220.52,220.8,51844.0,216.7853,217.0507,216.7656,217.0408,51844.0
2022-11-01 15:45:00,220.78,220.96,220.64,220.96,31992.0,217.0212,217.1981,216.8836,217.1981,31992.0
2022-11-01 15:50:00,220.99,221.07,220.69,220.78,57262.0,217.2276,217.3062,216.9327,217.0212,57262.0
2022-11-01 15:55:00,220.77,220.83,220.45,220.5,243727.0,217.0113,217.0703,216.6968,216.7459,243727.0
2022-11-02 09:30:00,220.29,220.33,219.21,219.5,40640.0,216.5395,216.5788,215.4779,215.763,40640.0
2022-11-02 09:35:00,219.45,219.73,219.23,219.3,18344.0,215.7138,215.9891,215.4976,215.5664,18344.0
2022-11-02 09:40:00,219.47,219.82,219.47,219.56,10143.0,215.7335,216.0775,215.7335,215.8219,10143.0
2022-11-02 09:45:00,219.28,219.68,219.15,219.42,13328.0,215.5467,215.9399,215.4189,215.6843,13328.0
2022-11-02 09:50:00,219.45,219.54,219.27,219.44,19412.0,215.7138,215.8023,215.5369,215.704,19412.0
2022-11-02 09:55:00,219.37,219.44,219.03,219.03,6087.0,215.6352,215.704,215.301,215.301,6087.0
2022-11-02 10:00:00,218.99,219.32,218.99,219.26,6852.0,215.2617,215.586,215.2617,215.5271,6852.0
2022-11-02 10:05:00,219.3,219.43,219.03,219.11,88837.0,215.5664,215.6942,215.301,215.3796,88837.0
2022-11-02 10:10:00,219.21,219.28,218.86,218.86,3820.0,215.4779,215.5467,215.1339,215.1339,3820.0
2022-11-02 10:15:00,218.99,219.05,218.78,219.05,4720.0,215.2617,215.3206,215.0552,215.3206,4720.0
2022-11-02 10:20:00,218.98,219.03,218.83,218.85,7606.0,215.2518,215.301,215.1044,215.124,7606.0
2022-11-02 10:25:00,218.78,218.91,218.76,218.85,5402.0,215.0552,215.183,215.0356,215.124,5402.0
2022-11-02 10:30:00,218.95,218.99,218.85,218.92,3739.0,215.2223,215.2617,215.124,215.1928,3739.0
2022-11-02 10:35:00,218.89,219.07,218.89,219.04,5494.0,215.1634,215.3403,215.1634,215.3108,5494.0
2022-11-02 10:40:00,219.08,219.16,218.85,219.16,3343.0,215.3501,215.4288,215.124,215.4288,3343.0
2022-11-02 10:45:00,219.17,219.24,219.05,219.11,11181.0,215.4386,215.5074,215.3206,215.3796,11181.0
2022-11-02 10:50:00,219.09,219.26,219.01,219.2,2898.0,215.36,215.5271,215.2813,215.4681,2898.0
2022-11-02 10:55:00,219.25,219.26,218.99,219.0,6241.0,215.5172,215.5271,215.2617,215.2715,6241.0
2022-11-02 11:00:00,219.04,219.12,218.98,218.99,4006.0,215.3108,215.3894,215.2518,215.2617,4006.0
2022-11-02 11:05:00,218.94,219.04,218.78,218.88,5552.0,215.2125,215.3108,215.0552,215.1535,5552.0
2022-11-02 11:10:00,218.88,218.88,218.49,218.49,12473.0,215.1535,215.1535,214.7702,214.7702,12473.0
2022-11-02 11:15:00,218.46,218.52,218.34,218.51,7915.0,214.7407,214.7997,214.6227,214.7898,7915.0
2022-11-02 11:20:00,218.5,218.6,218.41,218.59,16954.0,214.78,214.8783,214.6915,214.8685,16954.0
2022-11-02 11:25:00,218.6,218.6,218.36,218.43,6588.0,214.8783,214.8783,214.6424,214.7112,6588.0
2022-11-02 11:30:00,218.47,218.6,218.39,218.58,4149.0,214.7505,214.8783,214.6719,214.8586,4149.0
2022-11-02 11:35:00,218.55,218.69,218.36,218.37,9124.0,214.8291,214.9668,214.6424,214.6522,9124.0
2022-11-02 11:40:00,218.32,218.62,218.32,218.55,4590.0,214.6031,214.898,214.6031,214.8291,4590.0
2022-11-02 11:45:00,218.6,218.67,218.49,218.67,6147.0,214.8783,214.9471,214.7702,214.9471,6147.0
2022-11-02 11:50:00,218.62,218.62,218.46,218.58,2655.0,214.898,214.898,214.7407,214.8586,2655.0
2022-11-02 11:55:00,218.63,218.63,218.32,218.37,5412.0,214.9078,214.9078,214.6031,214.6522,5412.0
2022-11-02 12:00:00,218.36,218.49,218.3,218.42,2660.0,214.6424,214.7702,214.5834,214.7014,2660.0
2022-11-02 12:05:00,218.48,218.53,218.1,218.22,1868.0,214.7603,214.8095,214.3868,214.5048,1868.0
2022-11-02 12:10:00,218.14,218.3,218.05,218.11,21012.0,214.4261,214.5834,214.3377,214.3966,21012.0
2022-11-02 12:15:00,218.1,218.15,217.95,218.04,12654.0,214.3868,214.436,214.2394,214.3278,12654.0
2022-11-02 12:20:00,218.14,218.14,217.95,217.96,3579.0,214.4261,214.4261,214.2394,214.2492,3579.0
2022-11-02 12:25:00,217.97,218.0,217.83,217.83,5450.0,214.259,214.2885,214.1214,214.1214,5450.0
2022-11-02 12:30:00,217.8,217.93,217.79,217.81,1548.0,214.0919,214.2197,214.0821,214.1017,1548.0
2022-11-02 12:35:00,217.78,217.78,217.61,217.65,5526.0,214.0723,214.0723,213.9051,213.9445,5526.0
2022-11-02 12:40:00,217.66,217.85,217.61,217.85,10792.0,213.9543,214.1411,213.9051,214.1411,10792.0
2022-11-02 12:45:00,218.04,218.1,217.98,218.09,6279.0,214.3278,214.3868,214.2688,214.377,6279.0
2022-11-02 12:50:00,218.09,218.29,218.08,218.27,2081.0,214.377,214.5736,214.3671,214.5539,2081.0
2022-11-02 12:55:00,218.26,218.59,218.24,218.47,7677.0,214.5441,214.8685,214.5244,214.7505,7677.0
2022-11-02 13:00:00,218.41,218.46,218.25,218.25,3244.0,214.6915,214.7407,214.5343,214.5343,3244.0
2022-11-02 13:05:00,218.28,218.31,218.2,218.27,6842.0,214.5637,214.5932,214.4851,214.5539,6842.0
2022-11-02 13:10:00,218.34,218.35,218.12,218.17,4099.0,214.6227,214.6326,214.4065,214.4556,4099.0
2022-11-02 13:15:00,218.15,218.32,218.15,218.28,6063.0,214.436,214.6031,214.436,214.5637,6063.0
2022-11-02 13:20:00,218.27,218.33,218.21,218.23,11522.0,214.5539,214.6129,214.4949,214.5146,11522.0
2022-11-02 13:25:00,218.16,218.18,218.11,218.11,5338.0,214.4458,214.4654,214.3966,214.3966,5338.0
2022-11-02 13:30:00,218.19,218.25,218.12,218.25,5492.0,214.4753,214.5343,214.4065,214.5343,5492.0
2022-11-02 13:35:00,218.28,218.49,218.27,218.49,9913.0,214.5637,214.7702,214.5539,214.7702,9913.0
2022-11-02 13:40:00,218.53,218.96,218.53,218.79,6388.0,214.8095,215.2322,214.8095,215.0651,6388.0
2022-11-02 13:45:00,218.78,219.01,218.76,218.89,17396.0,215.0552,215.2813,215.0356,215.1634,17396.0
2022-11-02 13:50:00,218.96,219.21,218.93,219.02,9628.0,215.2322,215.4779,215.2027,215.2911,9628.0
2022-11-02 13:55:00,219.02,219.06,218.73,218.86,26283.0,215.2911,215.3305,215.0061,215.1339,26283.0
2022-11-02 14:00:00,218.96,221.97,218.43,221.44,36011.0,215.2322,218.1909,214.7112,217.6699,36011.0
2022-11-02 14:05:00,221.38,221.92,221.0,221.3,23658.0,217.611,218.1418,217.2374,217.5323,23658.0
2022-11-02 14:10:00,221.27,221.49,220.67,221.07,40201.0,217.5028,217.7191,216.9131,217.3062,40201.0
2022-11-02 14:15:00,221.27,221.35,220.25,220.75,18845.0,217.5028,217.5815,216.5002,216.9917,18845.0
2022-11-02 14:20:00,220.9,221.3,220.7,221.2,14543.0,217.1391,217.5323,216.9425,217.434,14543.0
2022-11-02 14:25:00,221.23,222.05,221.13,222.05,10568.0,217.4635,218.2696,217.3652,218.2696,10568.0
2022-11-02 14:30:00,222.09,222.29,220.77,221.15,12818.0,218.3089,218.5055,217.0113,217.3849,12818.0
2022-11-02 14:35:00,221.17,222.42,218.45,219.51,31428.0,217.4045,218.6333,214.7308,215.7728,31428.0
2022-11-02 14:40:00,219.54,221.09,218.96,220.09,65489.0,215.8023,217.3259,215.2322,216.3429,65489.0
2022-11-02 14:45:00,219.8,220.63,219.03,219.05,29934.0,216.0579,216.8737,215.301,215.3206,29934.0
2022-11-02 14:50:00,219.3,219.4,216.42,217.02,18031.0,215.5664,215.6647,212.7354,213.3252,18031.0
2022-11-02 14:55:00,217.32,217.48,216.69,217.4,29545.0,213.6201,213.7774,213.0008,213.6987,29545.0
2022-11-02 15:00:00,216.98,217.62,216.98,217.27,10704.0,213.2859,213.915,213.2859,213.5709,10704.0
2022-11-02 15:05:00,217.32,218.74,217.21,218.59,11233.0,213.6201,215.0159,213.512,214.8685,11233.0
2022-11-02 15:10:00,218.55,218.55,217.4,217.5,53078.0,214.8291,214.8291,213.6987,213.797,53078.0
2022-11-02 15:15:00,217.3,217.38,216.31,216.31,31455.0,213.6004,213.6791,212.6273,212.6273,31455.0
2022-11-02 15:20:00,216.25,216.3,215.38,215.39,62167.0,212.5683,212.6175,211.7131,211.7229,62167.0
2022-11-02 15:25:00,215.4,215.47,214.28,214.82,43135.0,211.7328,211.8016,210.6318,211.1626,43135.0
2022-11-02 15:30:00,214.65,214.71,214.0,214.53,56757.0,210.9955,211.0545,210.3566,210.8776,56757.0
2022-11-02 15:35:00,214.38,215.1,214.29,214.85,49822.0,210.7301,211.4379,210.6417,211.1921,49822.0
2022-11-02 15:40:00,214.83,214.94,214.57,214.78,245729.0,211.1725,211.2806,210.9169,211.1233,245729.0
2022-11-02 15:45:00,214.74,214.74,214.01,214.24,27582.0,211.084,211.084,210.3664,210.5925,27582.0
2022-11-02 15:50:00,214.19,214.19,213.41,213.64,38267.0,210.5434,210.5434,209.7767,210.0027,38267.0
2022-11-02 15:55:00,213.64,213.89,213.4,213.4,56592.0,210.0027,210.2485,209.7668,209.7668,56592.0
2022-11-03 09:30:00,211.23,211.46,210.55,211.25,127722.0,207.6338,207.8599,206.9653,207.6534,127722.0
2022-11-03 09:35:00,211.26,211.28,210.88,211.15,13672.0,207.6633,207.6829,207.2897,207.5551,13672.0
2022-11-03 09:40:00,211.2,211.47,210.86,210.86,13358.0,207.6043,207.8697,207.2701,207.2701,13358.0
2022-11-03 09:45:00,210.49,210.65,210.05,210.39,22589.0,206.9064,207.0636,206.4739,206.8081,22589.0
2022-11-03 09:50:00,210.3,210.42,209.83,209.89,28591.0,206.7196,206.8376,206.2576,206.3166,28591.0
2022-11-03 09:55:00,209.85,209.85,209.47,209.47,18448.0,206.2773,206.2773,205.9037,205.9037,18448.0
2022-11-03 10:00:00,209.49,210.24,209.23,210.24,16156.0,205.9234,206.6606,205.6678,206.6606,16156.0
2022-11-03 10:05:00,210.22,210.35,209.91,209.91,15781.0,206.641,206.7688,206.3362,206.3362,15781.0
2022-11-03 10:10:00,209.92,210.91,209.92,210.91,10888.0,206.3461,207.3192,206.3461,207.3192,10888.0
2022-11-03 10:15:00,211.02,211.1,210.53,210.77,147408.0,207.4273,207.506,206.9457,207.1816,147408.0
2022-11-03 10:20:00,210.84,211.08,210.63,211.06,6680.0,207.2504,207.4863,207.044,207.4667,6680.0
2022-11-03 10:25:00,211.42,211.83,211.14,211.74,7574.0,207.8205,208.2236,207.5453,208.1351,7574.0
2022-11-03 10:30:00,211.46,211.48,210.94,210.94,7067.0,207.8599,207.8795,207.3487,207.3487,7067.0
2022-11-03 10:35:00,210.91,211.16,210.74,211.1,4220.0,207.3192,207.565,207.1521,207.506,4220.0
2022-11-03 10:40:00,211.15,211.64,211.11,211.57,10419.0,207.5551,208.0368,207.5158,207.968,10419.0
2022-11-03 10:45:00,211.65,212.27,211.65,212.24,17946.0,208.0466,208.6561,208.0466,208.6266,17946.0
2022-11-03 10:50:00,212.25,212.38,211.89,211.97,16896.0,208.6364,208.7642,208.2825,208.3612,16896.0
2022-11-03 10:55:00,211.92,212.29,211.92,212.26,3839.0,208.312,208.6757,208.312,208.6462,3839.0
2022-11-03 11:00:00,212.23,212.43,212.0,212.19,12632.0,208.6167,208.8133,208.3907,208.5774,12632.0
2022-11-03 11:05:00,212.15,212.15,211.53,211.55,5628.0,208.5381,208.5381,207.9287,207.9483,5628.0
2022-11-03 11:10:00,211.52,211.68,211.26,211.29,5616.0,207.9188,208.0761,207.6633,207.6927,5616.0
2022-11-03 11:15:00,211.27,211.4,210.96,211.13,22747.0,207.6731,207.8009,207.3684,207.5355,22747.0
2022-11-03 11:20:00,211.18,211.42,211.04,211.07,10443.0,207.5846,207.8205,207.447,207.4765,10443.0
2022-11-03 11:25:00,211.01,211.29,210.81,210.81,4578.0,207.4175,207.6927,207.2209,207.2209,4578.0
2022-11-03 11:30:00,210.82,210.85,210.32,210.42,13946.0,207.2307,207.2602,206.7393,206.8376,13946.0
2022-11-03 11:35:00,210.43,211.08,210.43,211.08,12340.0,206.8474,207.4863,206.8474,207.4863,12340.0
2022-11-03 11:40:00,211.04,211.11,210.9,210.96,5347.0,207.447,207.5158,207.3094,207.3684,5347.0
2022-11-03 11:45:00,211.02,211.34,211.01,211.01,4972.0,207.4273,207.7419,207.4175,207.4175,4972.0
2022-11-03 11:50:00,210.83,210.92,210.52,210.6,13539.0,207.2406,207.329,206.9359,207.0145,13539.0
2022-11-03 11:55:00,210.52,210.68,210.42,210.64,12850.0,206.9359,207.0931,206.8376,207.0538,12850.0
2022-11-03 12:00:00,210.63,210.96,210.39,210.96,96452.0,207.044,207.3684,206.8081,207.3684,96452.0
2022-11-03 12:05:00,211.02,211.18,210.79,210.95,12617.0,207.4273,207.5846,207.2013,207.3585,12617.0
2022-11-03 12:10:00,211.1,211.31,211.06,211.2,7281.0,207.506,207.7124,207.4667,207.6043,7281.0
2022-11-03 12:15:00,211.2,211.75,211.2,211.68,7925.0,207.6043,208.1449,207.6043,208.0761,7925.0
2022-11-03 12:20:00,211.61,211.64,211.34,211.38,6730.0,208.0073,208.0368,207.7419,207.7812,6730.0
2022-11-03 12:25:00,211.3,211.59,211.21,211.46,21487.0,207.7026,207.9876,207.6141,207.8599,21487.0
2022-11-03 12:30:00,211.46,211.62,211.4,211.49,15246.0,207.8599,208.0171,207.8009,207.8893,15246.0
2022-11-03 12:35:00,211.44,211.44,211.07,211.28,5187.0,207.8402,207.8402,207.4765,207.6829,5187.0
2022-11-03 12:40:00,211.2,211.93,211.2,211.91,3574.0,207.6043,208.3219,207.6043,208.3022,3574.0
2022-11-03 12:45:00,211.79,211.93,211.77,211.77,7587.0,208.1842,208.3219,208.1646,208.1646,7587.0
2022-11-03 12:50:00,212.02,212.33,211.96,212.17,11351.0,208.4103,208.715,208.3513,208.5578,11351.0
2022-11-03 12:55:00,212.15,212.28,212.12,212.17,329797.0,208.5381,208.6659,208.5086,208.5578,329797.0
2022-11-03 13:00:00,212.18,212.28,211.8,211.91,5441.0,208.5676,208.6659,208.1941,208.3022,5441.0
2022-11-03 13:05:00,211.86,211.9,211.53,211.82,8445.0,208.253,208.2924,207.9287,208.2137,8445.0
2022-11-03 13:10:00,211.74,211.74,211.54,211.65,6526.0,208.1351,208.1351,207.9385,208.0466,6526.0
2022-11-03 13:15:00,211.69,211.92,211.59,211.59,9375.0,208.0859,208.312,207.9876,207.9876,9375.0
2022-11-03 13:20:00,211.58,211.58,211.24,211.3,6996.0,207.9778,207.9778,207.6436,207.7026,6996.0
2022-11-03 13:25:00,211.28,211.31,211.14,211.21,41707.0,207.6829,207.7124,207.5453,207.6141,41707.0
2022-11-03 13:30:00,211.29,211.4,211.15,211.24,38170.0,207.6927,207.8009,207.5551,207.6436,38170.0
2022-11-03 13:35:00,211.29,211.36,211.06,211.33,12317.0,207.6927,207.7616,207.4667,207.7321,12317.0
2022-11-03 13:40:00,211.34,211.38,211.09,211.09,34027.0,207.7419,207.7812,207.4962,207.4962,34027.0
2022-11-03 13:45:00,211.1,211.28,211.02,211.17,13144.0,207.506,207.6829,207.4273,207.5748,13144.0
2022-11-03 13:50:00,211.17,211.23,210.98,211.23,4948.0,207.5748,207.6338,207.388,207.6338,4948.0
2022-11-03 13:55:00,211.24,211.26,210.9,210.91,28780.0,207.6436,207.6633,207.3094,207.3192,28780.0
2022-11-03 14:00:00,210.89,210.97,210.74,210.76,18322.0,207.2996,207.3782,207.1521,207.1718,18322.0
2022-11-03 14:05:00,210.76,210.97,210.74,210.86,6892.0,207.1718,207.3782,207.1521,207.2701,6892.0
2022-11-03 14:10:00,210.9,210.9,210.61,210.88,11014.0,207.3094,207.3094,207.0243,207.2897,11014.0
2022-11-03 14:15:00,210.83,210.95,210.79,210.95,20332.0,207.2406,207.3585,207.2013,207.3585,20332.0
2022-11-03 14:20:00,210.96,211.36,210.94,211.36,10381.0,207.3684,207.7616,207.3487,207.7616,10381.0
2022-11-03 14:25:00,211.34,211.53,211.29,211.42,16544.0,207.7419,207.9287,207.6927,207.8205,16544.0
2022-11-03 14:30:00,211.43,211.6,211.29,211.3,50858.0,207.8304,207.9975,207.6927,207.7026,50858.0
2022-11-03 14:35:00,211.32,211.37,211.04,211.12,28394.0,207.7222,207.7714,207.447,207.5256,28394.0
2022-11-03 14:40:00,211.14,211.23,210.94,210.98,70803.0,207.5453,207.6338,207.3487,207.388,70803.0
2022-11-03 14:45:00,210.95,211.33,210.95,211.31,11888.0,207.3585,207.7321,207.3585,207.7124,11888.0
2022-11-03 14:50:00,211.29,211.4,211.18,211.28,9709.0,207.6927,207.8009,207.5846,207.6829,9709.0
2022-11-03 14:55:00,211.24,211.46,211.14,211.44,52532.0,207.6436,207.8599,207.5453,207.8402,52532.0
2022-11-03 15:00:00,211.49,211.52,211.23,211.31,9313.0,207.8893,207.9188,207.6338,207.7124,9313.0
2022-11-03 15:05:00,211.33,211.33,211.04,211.09,18687.0,207.7321,207.7321,207.447,207.4962,18687.0
2022-11-03 15:10:00,211.09,211.24,211.01,211.02,13073.0,207.4962,207.6436,207.4175,207.4273,13073.0
2022-11-03 15:15:00,211.01,211.14,210.92,210.95,12897.0,207.4175,207.5453,207.329,207.3585,12897.0
2022-11-03 15:20:00,211.03,211.19,211.0,211.17,12943.0,207.4372,207.5945,207.4077,207.5748,12943.0
2022-11-03 15:25:00,211.16,211.31,211.11,211.12,15637.0,207.565,207.7124,207.5158,207.5256,15637.0
2022-11-03 15:30:00,211.16,211.43,211.1,211.3,169667.0,207.565,207.8304,207.506,207.7026,169667.0
2022-11-03 15:35:00,211.37,211.43,211.0,211.06,44353.0,207.7714,207.8304,207.4077,207.4667,44353.0
2022-11-03 15:40:00,211.12,211.16,210.76,210.82,49530.0,207.5256,207.565,207.1718,207.2307,49530.0
2022-11-03 15:45:00,210.75,210.79,210.44,210.49,27293.0,207.1619,207.2013,206.8572,206.9064,27293.0
2022-11-03 15:50:00,210.51,210.59,210.02,210.14,49018.0,206.926,207.0047,206.4444,206.5623,49018.0
2022-11-03 15:55:00,210.14,210.14,209.75,209.8,143390.0,206.5623,206.5623,206.179,206.2281,143390.0
2022-11-04 09:30:00,213.65,213.89,212.47,212.51,74510.0,210.0126,210.2485,208.8527,208.892,74510.0
2022-11-04 09:35:00,212.44,212.75,211.67,211.79,10052.0,208.8232,209.1279,208.0663,208.1842,10052.0
2022-11-04 09:40:00,211.7,211.7,210.07,210.07,7862.0,208.0958,208.0958,206.4935,206.4935,7862.0
2022-11-04 09:45:00,210.09,210.72,209.73,209.99,28725.0,206.5132,207.1325,206.1593,206.4149,28725.0
2022-11-04 09:50:00,209.99,210.7,209.84,210.7,19383.0,206.4149,207.1128,206.2674,207.1128,19383.0
2022-11-04 09:55:00,210.56,211.8,210.55,211.8,12619.0,206.9752,208.1941,206.9653,208.1941,12619.0
2022-11-04 10:00:00,211.9,212.19,211.53,211.61,56753.0,208.2924,208.5774,207.9287,208.0073,56753.0
2022-11-04 10:05:00,211.64,212.03,211.19,211.58,24634.0,208.0368,208.4201,207.5945,207.9778,24634.0
2022-11-04 10:10:00,211.6,212.57,211.45,212.5,10431.0,207.9975,208.951,207.85,208.8821,10431.0
2022-11-04 10:15:00,212.5,212.8,212.27,212.46,27444.0,208.8821,209.177,208.6561,208.8428,27444.0
2022-11-04 10:20:00,212.54,213.4,212.52,213.34,14492.0,208.9215,209.7668,208.9018,209.7078,14492.0
2022-11-04 10:25:00,213.34,213.54,213.14,213.2,56176.0,209.7078,209.9044,209.5113,209.5702,56176.0
2022-11-04 10:30:00,213.28,213.59,212.9,213.1,181348.0,209.6489,209.9536,209.2753,209.4719,181348.0
2022-11-04 10:35:00,213.0,213.42,213.0,213.41,54826.0,209.3736,209.7865,209.3736,209.7767,54826.0
2022-11-04 10:40:00,213.36,214.03,213.32,213.47,23442.0,209.7275,210.3861,209.6882,209.8356,23442.0
2022-11-04 10:45:00,213.5,213.58,213.26,213.48,15356.0,209.8651,209.9438,209.6292,209.8455,15356.0
2022-11-04 10:50:00,213.55,213.55,212.42,212.49,39467.0,209.9143,209.9143,208.8035,208.8723,39467.0
2022-11-04 10:55:00,212.5,212.72,212.33,212.58,37254.0,208.8821,209.0984,208.715,208.9608,37254.0
2022-11-04 11:00:00,212.64,212.85,212.51,212.52,5437.0,209.0198,209.2262,208.892,208.9018,5437.0
2022-11-04 11:05:00,212.6,212.6,211.91,211.97,7467.0,208.9804,208.9804,208.3022,208.3612,7467.0
2022-11-04 11:10:00,212.01,212.04,211.64,211.75,10577.0,208.4005,208.43,208.0368,208.1449,10577.0
2022-11-04 11:15:00,211.75,212.01,211.54,211.54,11176.0,208.1449,208.4005,207.9385,207.9385,11176.0
2022-11-04 11:20:00,211.8,212.05,211.76,211.95,9750.0,208.1941,208.4398,208.1547,208.3415,9750.0
2022-11-04 11:25:00,212.03,212.03,210.75,210.75,24916.0,208.4201,208.4201,207.1619,207.1619,24916.0
2022-11-04 11:30:00,210.75,211.1,210.74,210.81,16280.0,207.1619,207.506,207.1521,207.2209,16280.0
2022-11-04 11:35:00,210.81,211.01,210.41,210.45,22674.0,207.2209,207.4175,206.8277,206.867,22674.0
2022-11-04 11:40:00,210.41,210.46,209.83,210.01,9834.0,206.8277,206.8769,206.2576,206.4345,9834.0
2022-11-04 11:45:00,209.98,209.98,209.65,209.65,26848.0,206.4051,206.4051,206.0807,206.0807,26848.0
2022-11-04 11:50:00,209.61,209.61,208.82,209.14,20514.0,206.0414,206.0414,205.2648,205.5794,20514.0
2022-11-04 11:55:00,209.3,209.31,208.8,208.8,3726.0,205.7366,205.7465,205.2451,205.2451,3726.0
2022-11-04 12:00:00,208.84,209.22,208.38,208.52,9288.0,205.2845,205.658,204.8323,204.9699,9288.0
2022-11-04 12:05:00,208.59,209.28,208.49,209.27,14667.0,205.0387,205.717,204.9404,205.7071,14667.0
2022-11-04 12:10:00,209.22,209.39,208.92,209.0,6696.0,205.658,205.8251,205.3631,205.4417,6696.0
2022-11-04 12:15:00,209.35,210.25,209.23,210.04,7620.0,205.7858,206.6705,205.6678,206.464,7620.0
2022-11-04 12:20:00,210.02,210.07,209.58,209.65,6668.0,206.4444,206.4935,206.0119,206.0807,6668.0
2022-11-04 12:25:00,209.74,210.26,209.67,210.16,9954.0,206.1691,206.6803,206.1003,206.582,9954.0
2022-11-04 12:30:00,210.04,210.25,209.83,210.2,21296.0,206.464,206.6705,206.2576,206.6213,21296.0
2022-11-04 12:35:00,210.11,210.14,209.17,209.17,20867.0,206.5328,206.5623,205.6088,205.6088,20867.0
2022-11-04 12:40:00,209.15,209.33,208.92,208.98,4984.0,205.5892,205.7661,205.3631,205.4221,4984.0
2022-11-04 12:45:00,209.09,209.12,208.73,208.81,15861.0,205.5302,205.5597,205.1763,205.255,15861.0
2022-11-04 12:50:00,208.8,209.04,208.65,208.96,4718.0,205.2451,205.4811,205.0977,205.4024,4718.0
2022-11-04 12:55:00,209.08,209.16,208.75,208.99,6560.0,205.5204,205.599,205.196,205.4319,6560.0
2022-11-04 13:00:00,208.88,208.98,208.56,208.98,10288.0,205.3238,205.4221,205.0092,205.4221,10288.0
2022-11-04 13:05:00,209.08,209.35,208.15,208.17,12677.0,205.5204,205.7858,204.6062,204.6259,12677.0
2022-11-04 13:10:00,208.25,209.29,208.25,209.16,8371.0,204.7045,205.7268,204.7045,205.599,8371.0
2022-11-04 13:15:00,209.13,209.19,208.75,209.0,13532.0,205.5695,205.6285,205.196,205.4417,13532.0
2022-11-04 13:20:00,208.97,209.02,208.74,208.99,18092.0,205.4122,205.4614,205.1862,205.4319,18092.0
2022-11-04 13:25:00,208.99,208.99,208.51,208.55,15886.0,205.4319,205.4319,204.9601,204.9994,15886.0
2022-11-04 13:30:00,208.5,208.86,208.41,208.56,9438.0,204.9502,205.3041,204.8618,205.0092,9438.0
2022-11-04 13:35:00,208.45,208.85,208.33,208.59,12736.0,204.9011,205.2943,204.7831,205.0387,12736.0
2022-11-04 13:40:00,208.55,208.62,208.35,208.42,11860.0,204.9994,205.0682,204.8028,204.8716,11860.0
2022-11-04 13:45:00,208.39,208.7,208.28,208.68,9964.0,204.8421,205.1468,204.734,205.1272,9964.0
2022-11-04 13:50:00,208.68,208.73,208.4,208.65,29200.0,205.1272,205.1763,204.852,205.0977,29200.0
2022-11-04 13:55:00,208.52,208.58,208.28,208.38,14318.0,204.9699,205.0289,204.734,204.8323,14318.0
2022-11-04 14:00:00,208.38,208.68,208.27,208.38,66241.0,204.8323,205.1272,204.7242,204.8323,66241.0
2022-11-04 14:05:00,208.28,208.3,207.91,208.05,20736.0,204.734,204.7537,204.3703,204.5079,20736.0
2022-11-04 14:10:00,208.06,208.36,208.06,208.29,98005.0,204.5177,204.8126,204.5177,204.7438,98005.0
2022-11-04 14:15:00,208.33,209.04,208.17,209.03,39072.0,204.7831,205.4811,204.6259,205.4712,39072.0
2022-11-04 14:20:00,208.98,209.21,208.81,209.19,33342.0,205.4221,205.6482,205.255,205.6285,33342.0
2022-11-04 14:25:00,209.15,209.52,208.96,209.34,92484.0,205.5892,205.9529,205.4024,205.7759,92484.0
2022-11-04 14:30:00,209.4,209.43,209.14,209.27,21027.0,205.8349,205.8644,205.5794,205.7071,21027.0
2022-11-04 14:35:00,209.3,209.74,209.21,209.62,28037.0,205.7366,206.1691,205.6482,206.0512,28037.0
2022-11-04 14:40:00,209.58,210.42,209.56,210.36,46492.0,206.0119,206.8376,205.9922,206.7786,46492.0
2022-11-04 14:45:00,210.38,210.39,209.85,209.96,16457.0,206.7982,206.8081,206.2773,206.3854,16457.0
2022-11-04 14:50:00,209.99,210.29,209.99,210.22,90736.0,206.4149,206.7098,206.4149,206.641,90736.0
2022-11-04 14:55:00,210.23,210.66,210.22,210.47,43947.0,206.6508,207.0735,206.641,206.8867,43947.0
2022-11-04 15:00:00,210.46,210.66,210.27,210.54,20738.0,206.8769,207.0735,206.6901,206.9555,20738.0
2022-11-04 15:05:00,210.57,211.15,210.57,211.08,18849.0,206.985,207.5551,206.985,207.4863,18849.0
2022-11-04 15:10:00,211.13,211.42,211.08,211.17,76169.0,207.5355,207.8205,207.4863,207.5748,76169.0
2022-11-04 15:15:00,211.2,211.32,211.03,211.08,75258.0,207.6043,207.7222,207.4372,207.4863,75258.0
2022-11-04 15:20:00,211.04,211.04,210.6,210.62,15515.0,207.447,207.447,207.0145,207.0342,15515.0
2022-11-04 15:25:00,210.62,211.17,210.61,210.96,18331.0,207.0342,207.5748,207.0243,207.3684,18331.0
2022-11-04 15:30:00,210.96,211.41,210.65,211.4,48968.0,207.3684,207.8107,207.0636,207.8009,48968.0
2022-11-04 15:35:00,211.42,211.42,211.01,211.33,22416.0,207.8205,207.8205,207.4175,207.7321,22416.0
2022-11-04 15:40:00,211.32,211.84,211.12,211.82,39625.0,207.7222,208.2334,207.5256,208.2137,39625.0
2022-11-04 15:45:00,211.8,212.17,211.63,211.63,115132.0,208.1941,208.5578,208.027,208.027,115132.0
2022-11-04 15:50:00,211.66,211.78,211.22,211.5,102087.0,208.0564,208.1744,207.6239,207.8992,102087.0
2022-11-04 15:55:00,211.54,212.17,211.54,212.08,97454.0,207.9385,208.5578,207.9385,208.4693,97454.0
2022-11-07 09:30:00,212.79,213.25,212.1,212.35,192621.0,209.1672,209.6194,208.489,208.7347,192621.0
2022-11-07 09:35:00,212.35,212.39,211.49,211.6,41530.0,208.7347,208.774,207.8893,207.9975,41530.0
2022-11-07 09:40:00,211.79,212.19,211.77,211.87,17935.0,208.1842,208.5774,208.1646,208.2629,17935.0
2022-11-07 09:45:00,211.77,211.98,211.3,211.34,66527.0,208.1646,208.371,207.7026,207.7419,66527.0
2022-11-07 09:50:00,211.33,211.66,211.15,211.48,59198.0,207.7321,208.0564,207.5551,207.8795,59198.0
2022-11-07 09:55:00,211.46,211.79,211.15,211.49,25028.0,207.8599,208.1842,207.5551,207.8893,25028.0
2022-11-07 10:00:00,211.51,212.36,211.5,212.25,21169.0,207.909,208.7445,207.8992,208.6364,21169.0
2022-11-07 10:05:00,212.26,212.48,211.88,211.98,17914.0,208.6462,208.8625,208.2727,208.371,17914.0
2022-11-07 10:10:00,212.28,212.31,211.88,212.31,8262.0,208.6659,208.6954,208.2727,208.6954,8262.0
2022-11-07 10:15:00,212.3,212.88,212.3,212.41,37904.0,208.6856,209.2557,208.6856,208.7937,37904.0
2022-11-07 10:20:00,212.39,212.39,211.84,211.94,48959.0,208.774,208.774,208.2334,208.3317,48959.0
2022-11-07 10:25:00,211.94,211.98,211.56,211.88,14251.0,208.3317,208.371,207.9582,208.2727,14251.0
2022-11-07 10:30:00,211.87,211.87,211.54,211.77,22293.0,208.2629,208.2629,207.9385,208.1646,22293.0
2022-11-07 10:35:00,211.81,212.11,211.5,211.53,18100.0,208.2039,208.4988,207.8992,207.9287,18100.0
2022-11-07 10:40:00,211.6,212.05,211.6,211.92,18536.0,207.9975,208.4398,207.9975,208.312,18536.0
2022-11-07 10:45:00,211.91,212.18,211.65,211.76,355569.0,208.3022,208.5676,208.0466,208.1547,355569.0
2022-11-07 10:50:00,211.72,212.48,211.72,212.33,33672.0,208.1154,208.8625,208.1154,208.715,33672.0
2022-11-07 10:55:00,212.22,212.54,212.2,212.54,21932.0,208.6069,208.9215,208.5873,208.9215,21932.0
2022-11-07 11:00:00,212.56,212.58,212.15,212.5,50490.0,208.9411,208.9608,208.5381,208.8821,50490.0
2022-11-07 11:05:00,212.46,212.57,211.98,212.29,25601.0,208.8428,208.951,208.371,208.6757,25601.0
2022-11-07 11:10:00,212.32,212.32,211.92,211.97,5466.0,208.7052,208.7052,208.312,208.3612,5466.0
2022-11-07 11:15:00,211.97,212.45,211.97,212.27,6258.0,208.3612,208.833,208.3612,208.6561,6258.0
2022-11-07 11:20:00,212.19,212.64,212.18,212.44,28276.0,208.5774,209.0198,208.5676,208.8232,28276.0
2022-11-07 11:25:00,212.44,212.83,212.37,212.72,27169.0,208.8232,209.2065,208.7544,209.0984,27169.0
2022-11-07 11:30:00,212.75,212.96,212.65,212.79,14843.0,209.1279,209.3343,209.0296,209.1672,14843.0
2022-11-07 11:35:00,212.76,212.81,212.5,212.5,32910.0,209.1377,209.1869,208.8821,208.8821,32910.0
2022-11-07 11:40:00,212.47,212.47,211.69,211.75,21922.0,208.8527,208.8527,208.0859,208.1449,21922.0
2022-11-07 11:45:00,211.73,211.99,211.64,211.99,40857.0,208.1253,208.3808,208.0368,208.3808,40857.0
2022-11-07 11:50:00,211.93,211.94,211.77,211.85,10130.0,208.3219,208.3317,208.1646,208.2432,10130.0
2022-11-07 11:55:00,211.88,211.93,211.56,211.59,9557.0,208.2727,208.3219,207.9582,207.9876,9557.0
2022-11-07 12:00:00,211.59,211.59,211.29,211.59,13888.0,207.9876,207.9876,207.6927,207.9876,13888.0
2022-11-07 12:05:00,211.49,211.9,211.36,211.86,21157.0,207.8893,208.2924,207.7616,208.253,21157.0
2022-11-07 12:10:00,211.87,212.11,211.79,211.94,34735.0,208.2629,208.4988,208.1842,208.3317,34735.0
2022-11-07 12:15:00,211.92,212.05,211.68,212.03,16216.0,208.312,208.4398,208.0761,208.4201,16216.0
2022-11-07 12:20:00,211.97,212.24,211.94,212.23,4567.0,208.3612,208.6266,208.3317,208.6167,4567.0
2022-11-07 12:25:00,212.24,212.24,212.04,212.18,27019.0,208.6266,208.6266,208.43,208.5676,27019.0
2022-11-07 12:30:00,212.22,212.32,212.15,212.28,8721.0,208.6069,208.7052,208.5381,208.6659,8721.0
2022-11-07 12:35:00,212.3,212.32,212.08,212.16,14007.0,208.6856,208.7052,208.4693,208.5479,14007.0
2022-11-07 12:40:00,212.2,212.26,212.07,212.21,13207.0,208.5873,208.6462,208.4595,208.5971,13207.0
2022-11-07 12:45:00,212.15,212.35,211.93,212.05,16799.0,208.5381,208.7347,208.3219,208.4398,16799.0
2022-11-07 12:50:00,211.95,212.1,211.92,211.97,6139.0,208.3415,208.489,208.312,208.3612,6139.0
2022-11-07 12:55:00,211.98,212.15,211.88,212.14,31999.0,208.371,208.5381,208.2727,208.5283,31999.0
2022-11-07 13:00:00,212.24,212.55,212.24,212.51,39389.0,208.6266,208.9313,208.6266,208.892,39389.0
2022-11-07 13:05:00,212.5,212.75,212.5,212.73,43627.0,208.8821,209.1279,208.8821,209.1082,43627.0
2022-11-07 13:10:00,212.7,212.91,212.62,212.74,7805.0,209.0787,209.2852,209.0001,209.1181,7805.0
2022-11-07 13:15:00,212.73,212.73,212.58,212.72,26084.0,209.1082,209.1082,208.9608,209.0984,26084.0
2022-11-07 13:20:00,212.73,212.73,212.51,212.52,20324.0,209.1082,209.1082,208.892,208.9018,20324.0
2022-11-07 13:25:00,212.5,212.69,212.41,212.67,23045.0,208.8821,209.0689,208.7937,209.0493,23045.0
2022-11-07 13:30:00,212.68,212.73,212.56,212.58,22268.0,209.0591,209.1082,208.9411,208.9608,22268.0
2022-11-07 13:35:00,212.53,212.55,212.38,212.55,12950.0,208.9116,208.9313,208.7642,208.9313,12950.0
2022-11-07 13:40:00,212.56,212.57,212.36,212.52,21105.0,208.9411,208.951,208.7445,208.9018,21105.0
2022-11-07 13:45:00,212.53,212.65,212.49,212.58,21077.0,208.9116,209.0296,208.8723,208.9608,21077.0
2022-11-07 13:50:00,212.6,212.76,212.51,212.74,29643.0,208.9804,209.1377,208.892,209.1181,29643.0
2022-11-07 13:55:00,212.76,212.9,212.68,212.89,35638.0,209.1377,209.2753,209.0591,209.2655,35638.0
2022-11-07 14:00:00,212.91,213.16,212.91,213.16,27303.0,209.2852,209.5309,209.2852,209.5309,27303.0
2022-11-07 14:05:00,213.16,213.21,213.04,213.16,48321.0,209.5309,209.5801,209.413,209.5309,48321.0
2022-11-07 14:10:00,213.12,213.56,213.12,213.56,22413.0,209.4916,209.9241,209.4916,209.9241,22413.0
2022-11-07 14:15:00,213.58,214.0,213.57,213.97,147283.0,209.9438,210.3566,209.9339,210.3271,147283.0
2022-11-07 14:20:00,213.95,214.02,213.83,214.02,14901.0,210.3075,210.3763,210.1895,210.3763,14901.0
2022-11-07 14:25:00,213.95,214.06,213.85,214.01,26269.0,210.3075,210.4156,210.2092,210.3664,26269.0
2022-11-07 14:30:00,214.05,214.32,214.0,214.32,15702.0,210.4058,210.6712,210.3566,210.6712,15702.0
2022-11-07 14:35:00,214.3,214.41,214.23,214.4,28591.0,210.6515,210.7596,210.5827,210.7498,28591.0
2022-11-07 14:40:00,214.39,214.43,214.17,214.31,23562.0,210.74,210.7793,210.5237,210.6613,23562.0
2022-11-07 14:45:00,214.3,214.36,214.16,214.29,12094.0,210.6515,210.7105,210.5139,210.6417,12094.0
2022-11-07 14:50:00,214.27,214.35,214.13,214.22,80246.0,210.622,210.7007,210.4844,210.5729,80246.0
2022-11-07 14:55:00,214.22,214.25,213.83,213.9,27596.0,210.5729,210.6024,210.1895,210.2583,27596.0
2022-11-07 15:00:00,213.95,214.16,213.95,214.02,7572.0,210.3075,210.5139,210.3075,210.3763,7572.0
2022-11-07 15:05:00,214.09,214.17,213.88,214.11,36101.0,210.4451,210.5237,210.2387,210.4647,36101.0
2022-11-07 15:10:00,214.07,214.24,214.05,214.23,14919.0,210.4254,210.5925,210.4058,210.5827,14919.0
2022-11-07 15:15:00,214.34,214.52,214.33,214.48,218534.0,210.6908,210.8678,210.681,210.8284,218534.0
2022-11-07 15:20:00,214.47,214.47,214.17,214.47,27300.0,210.8186,210.8186,210.5237,210.8186,27300.0
2022-11-07 15:25:00,214.42,214.46,214.29,214.4,13655.0,210.7695,210.8088,210.6417,210.7498,13655.0
2022-11-07 15:30:00,214.39,214.66,214.34,214.47,27123.0,210.74,211.0054,210.6908,210.8186,27123.0
2022-11-07 15:35:00,214.47,214.53,214.22,214.34,40837.0,210.8186,210.8776,210.5729,210.6908,40837.0
2022-11-07 15:40:00,214.34,214.41,214.2,214.38,15077.0,210.6908,210.7596,210.5532,210.7301,15077.0
2022-11-07 15:45:00,214.37,214.42,214.17,214.41,14610.0,210.7203,210.7695,210.5237,210.7596,14610.0
2022-11-07 15:50:00,214.43,214.49,214.13,214.15,15496.0,210.7793,210.8383,210.4844,210.5041,15496.0
2022-11-07 15:55:00,214.2,214.26,213.85,214.25,117901.0,210.5532,210.6122,210.2092,210.6024,117901.0
2022-11-08 09:30:00,215.23,215.34,214.26,214.55,58847.0,211.5657,211.6738,210.6122,210.8972,58847.0
2022-11-08 09:35:00,214.56,214.58,214.19,214.34,15164.0,210.9071,210.9267,210.5434,210.6908,15164.0
2022-11-08 09:40:00,214.34,214.41,213.96,214.25,24082.0,210.6908,210.7596,210.3173,210.6024,24082.0
2022-11-08 09:45:00,214.33,214.35,213.86,214.35,25224.0,210.681,210.7007,210.219,210.7007,25224.0
2022-11-08 09:50:00,214.25,215.14,214.25,215.03,39022.0,210.6024,211.4772,210.6024,211.3691,39022.0
2022-11-08 09:55:00,215.1,215.18,214.78,214.78,9294.0,211.4379,211.5165,211.1233,211.1233,9294.0
2022-11-08 10:00:00,214.77,214.97,214.46,214.54,82241.0,211.1135,211.3101,210.8088,210.8874,82241.0
2022-11-08 10:05:00,214.49,215.04,214.49,214.78,13252.0,210.8383,211.3789,210.8383,211.1233,13252.0
2022-11-08 10:10:00,214.77,214.98,214.58,214.89,7938.0,211.1135,211.3199,210.9267,211.2315,7938.0
2022-11-08 10:15:00,214.87,215.4,214.78,215.33,20225.0,211.2118,211.7328,211.1233,211.664,20225.0
2022-11-08 10:20:00,215.26,215.64,215.24,215.38,13664.0,211.5952,211.9687,211.5755,211.7131,13664.0
2022-11-08 10:25:00,215.39,215.46,215.2,215.32,7412.0,211.7229,211.7918,211.5362,211.6541,7412.0
2022-11-08 10:30:00,215.41,215.78,215.41,215.77,10677.0,211.7426,212.1063,211.7426,212.0965,10677.0
2022-11-08 10:35:00,215.71,216.0,215.64,215.96,9899.0,212.0375,212.3226,211.9687,212.2832,9899.0
2022-11-08 10:40:00,215.8,216.08,215.76,215.99,12629.0,212.126,212.4012,212.0866,212.3127,12629.0
2022-11-08 10:45:00,216.03,216.26,215.96,216.24,15238.0,212.352,212.5781,212.2832,212.5585,15238.0
2022-11-08 10:50:00,216.22,216.27,215.89,215.97,22268.0,212.5388,212.588,212.2144,212.2931,22268.0
2022-11-08 10:55:00,216.02,216.19,215.94,216.16,37283.0,212.3422,212.5093,212.2636,212.4798,37283.0
2022-11-08 11:00:00,216.15,216.18,215.87,215.96,24144.0,212.47,212.4995,212.1948,212.2832,24144.0
2022-11-08 11:05:00,215.91,216.36,215.84,216.36,17351.0,212.2341,212.6764,212.1653,212.6764,17351.0
2022-11-08 11:10:00,216.34,216.64,216.34,216.63,7831.0,212.6568,212.9517,212.6568,212.9418,7831.0
2022-11-08 11:15:00,216.56,216.8,216.55,216.68,49782.0,212.873,213.1089,212.8632,212.991,49782.0
2022-11-08 11:20:00,216.71,217.05,216.7,217.0,31202.0,213.0205,213.3547,213.0106,213.3055,31202.0
2022-11-08 11:25:00,217.01,217.2,216.95,217.13,28742.0,213.3154,213.5021,213.2564,213.4333,28742.0
2022-11-08 11:30:00,217.2,217.56,217.12,217.55,15016.0,213.5021,213.856,213.4235,213.8462,15016.0
2022-11-08 11:35:00,217.58,217.75,217.52,217.75,3777.0,213.8757,214.0428,213.8167,214.0428,3777.0
2022-11-08 11:40:00,217.74,217.86,217.5,217.52,10622.0,214.0329,214.1509,213.797,213.8167,10622.0
2022-11-08 11:45:00,217.53,217.56,217.2,217.27,7601.0,213.8265,213.856,213.5021,213.5709,7601.0
2022-11-08 11:50:00,217.28,217.51,217.08,217.5,20801.0,213.5808,213.8069,213.3842,213.797,20801.0
2022-11-08 11:55:00,217.48,217.48,217.3,217.41,39932.0,213.7774,213.7774,213.6004,213.7086,39932.0
2022-11-08 12:00:00,217.4,217.59,217.37,217.42,17584.0,213.6987,213.8855,213.6692,213.7184,17584.0
2022-11-08 12:05:00,217.42,217.55,217.35,217.52,14467.0,213.7184,213.8462,213.6496,213.8167,14467.0
2022-11-08 12:10:00,217.53,217.69,217.25,217.26,17784.0,213.8265,213.9838,213.5513,213.5611,17784.0
2022-11-08 12:15:00,217.26,217.27,217.07,217.19,27041.0,213.5611,213.5709,213.3743,213.4923,27041.0
2022-11-08 12:20:00,217.19,217.22,217.06,217.15,26354.0,213.4923,213.5218,213.3645,213.453,26354.0
2022-11-08 12:25:00,217.18,217.36,217.14,217.36,4772.0,213.4825,213.6594,213.4432,213.6594,4772.0
2022-11-08 12:30:00,217.33,217.47,217.1,217.27,13153.0,213.6299,213.7675,213.4038,213.5709,13153.0
2022-11-08 12:35:00,217.29,217.35,217.14,217.34,3509.0,213.5906,213.6496,213.4432,213.6397,3509.0
2022-11-08 12:40:00,217.35,217.57,217.28,217.49,11011.0,213.6496,213.8658,213.5808,213.7872,11011.0
2022-11-08 12:45:00,217.49,217.54,217.37,217.42,12123.0,213.7872,213.8363,213.6692,213.7184,12123.0
2022-11-08 12:50:00,217.39,217.42,217.08,217.19,7146.0,213.6889,213.7184,213.3842,213.4923,7146.0
2022-11-08 12:55:00,217.22,217.41,217.21,217.39,12620.0,213.5218,213.7086,213.512,213.6889,12620.0
2022-11-08 13:00:00,217.32,217.67,217.28,217.56,32947.0,213.6201,213.9641,213.5808,213.856,32947.0
2022-11-08 13:05:00,217.51,217.67,217.42,217.64,4402.0,213.8069,213.9641,213.7184,213.9346,4402.0
2022-11-08 13:10:00,217.64,217.67,217.56,217.58,8211.0,213.9346,213.9641,213.856,213.8757,8211.0
2022-11-08 13:15:00,217.6,217.6,217.18,217.18,8846.0,213.8953,213.8953,213.4825,213.4825,8846.0
2022-11-08 13:20:00,216.97,216.97,216.08,216.3,18990.0,213.276,213.276,212.4012,212.6175,18990.0
2022-11-08 13:25:00,216.29,216.31,215.48,215.57,21500.0,212.6076,212.6273,211.8114,211.8999,21500.0
2022-11-08 13:30:00,215.5,215.65,215.05,215.65,10923.0,211.8311,211.9785,211.3887,211.9785,10923.0
2022-11-08 13:35:00,215.67,215.81,215.58,215.81,22735.0,211.9982,212.1358,211.9097,212.1358,22735.0
2022-11-08 13:40:00,215.75,216.01,215.7,215.89,8603.0,212.0768,212.3324,212.0277,212.2144,8603.0
2022-11-08 13:45:00,215.89,215.95,215.59,215.61,5066.0,212.2144,212.2734,211.9195,211.9392,5066.0
2022-11-08 13:50:00,215.56,215.84,215.2,215.24,10128.0,211.8901,212.1653,211.5362,211.5755,10128.0
2022-11-08 13:55:00,215.52,215.52,214.57,214.67,9709.0,211.8507,211.8507,210.9169,211.0152,9709.0
2022-11-08 14:00:00,214.63,215.03,214.63,214.79,34831.0,210.9759,211.3691,210.9759,211.1332,34831.0
2022-11-08 14:05:00,214.73,214.89,214.31,214.32,9967.0,211.0742,211.2315,210.6613,210.6712,9967.0
2022-11-08 14:10:00,214.28,214.57,214.14,214.53,7812.0,210.6318,210.9169,210.4942,210.8776,7812.0
2022-11-08 14:15:00,214.67,214.75,214.38,214.43,12422.0,211.0152,211.0938,210.7301,210.7793,12422.0
2022-11-08 14:20:00,214.41,214.45,213.42,213.42,39452.0,210.7596,210.7989,209.7865,209.7865,39452.0
2022-11-08 14:25:00,213.46,213.47,212.99,212.99,20877.0,209.8258,209.8356,209.3638,209.3638,20877.0
2022-11-08 14:30:00,213.01,213.28,212.73,213.28,93745.0,209.3835,209.6489,209.1082,209.6489,93745.0
2022-11-08 14:35:00,213.31,214.04,213.22,214.0,44593.0,209.6784,210.3959,209.5899,210.3566,44593.0
2022-11-08 14:40:00,213.9,214.54,213.89,214.41,28678.0,210.2583,210.8874,210.2485,210.7596,28678.0
2022-11-08 14:45:00,214.36,214.72,214.23,214.64,30442.0,210.7105,211.0644,210.5827,210.9857,30442.0
2022-11-08 14:50:00,214.6,214.9,214.45,214.69,31296.0,210.9464,211.2413,210.7989,211.0349,31296.0
2022-11-08 14:55:00,214.64,214.74,214.47,214.47,42486.0,210.9857,211.084,210.8186,210.8186,42486.0
2022-11-08 15:00:00,214.44,215.29,214.4,215.05,11599.0,210.7891,211.6246,210.7498,211.3887,11599.0
2022-11-08 15:05:00,215.05,215.25,214.89,215.05,99047.0,211.3887,211.5853,211.2315,211.3887,99047.0
2022-11-08 15:10:00,215.06,215.32,214.91,215.29,48124.0,211.3986,211.6541,211.2511,211.6246,48124.0
2022-11-08 15:15:00,215.24,215.46,215.09,215.46,32933.0,211.5755,211.7918,211.4281,211.7918,32933.0
2022-11-08 15:20:00,215.53,215.58,215.31,215.43,35298.0,211.8606,211.9097,211.6443,211.7623,35298.0
2022-11-08 15:25:00,215.42,216.0,215.35,215.95,51766.0,211.7524,212.3226,211.6836,212.2734,51766.0
2022-11-08 15:30:00,215.99,216.55,215.94,216.5,30482.0,212.3127,212.8632,212.2636,212.814,30482.0
2022-11-08 15:35:00,216.52,216.82,216.32,216.39,49737.0,212.8337,213.1286,212.6371,212.7059,49737.0
2022-11-08 15:40:00,216.42,216.46,216.08,216.16,34487.0,212.7354,212.7747,212.4012,212.4798,34487.0
2022-11-08 15:45:00,216.17,216.61,216.13,216.26,66124.0,212.4897,212.9222,212.4503,212.5781,66124.0
2022-11-08 15:50:00,216.35,216.48,215.91,215.99,47188.0,212.6666,212.7944,212.2341,212.3127,47188.0
2022-11-08 15:55:00,215.86,215.86,215.43,215.56,85101.0,212.1849,212.1849,211.7623,211.8901,85101.0
2022-11-09 09:30:00,214.18,214.38,213.21,213.52,81630.0,210.5335,210.7301,209.5801,209.8848,81630.0
2022-11-09 09:35:00,213.45,213.73,213.25,213.42,7677.0,209.816,210.0912,209.6194,209.7865,7677.0
2022-11-09 09:40:00,213.44,214.01,213.4,213.9,17202.0,209.8061,210.3664,209.7668,210.2583,17202.0
2022-11-09 09:45:00,213.81,214.38,213.73,213.88,17691.0,210.1698,210.7301,210.0912,210.2387,17691.0
2022-11-09 09:50:00,213.72,213.72,213.35,213.49,9220.0,210.0814,210.0814,209.7177,209.8553,9220.0
2022-11-09 09:55:00,213.54,213.59,212.98,213.19,11025.0,209.9044,209.9536,209.354,209.5604,11025.0
2022-11-09 10:00:00,213.16,213.84,213.04,213.65,67845.0,209.5309,210.1993,209.413,210.0126,67845.0
2022-11-09 10:05:00,213.66,214.41,213.66,214.4,11853.0,210.0224,210.7596,210.0224,210.7498,11853.0
2022-11-09 10:10:00,214.4,214.43,213.87,214.22,5050.0,210.7498,210.7793,210.2288,210.5729,5050.0
2022-11-09 10:15:00,214.37,214.57,214.01,214.21,8305.0,210.7203,210.9169,210.3664,210.563,8305.0
2022-11-09 10:20:00,214.33,214.52,214.25,214.35,10268.0,210.681,210.8678,210.6024,210.7007,10268.0
2022-11-09 10:25:00,214.35,214.35,213.62,213.7,2560.0,210.7007,210.7007,209.9831,210.0617,2560.0
2022-11-09 10:30:00,213.68,213.88,212.86,213.11,9493.0,210.0421,210.2387,209.236,209.4818,9493.0
2022-11-09 10:35:00,213.07,213.44,213.01,213.13,9821.0,209.4424,209.8061,209.3835,209.5014,9821.0
2022-11-09 10:40:00,213.24,213.29,212.76,213.12,10467.0,209.6095,209.6587,209.1377,209.4916,10467.0
2022-11-09 10:45:00,213.11,213.25,213.11,213.24,1146.0,209.4818,209.6194,209.4818,209.6095,1146.0
2022-11-09 10:50:00,213.13,213.2,212.85,212.85,14234.0,209.5014,209.5702,209.2262,209.2262,14234.0
2022-11-09 10:55:00,212.88,213.08,212.35,212.79,11799.0,209.2557,209.4523,208.7347,209.1672,11799.0
2022-11-09 11:00:00,212.84,213.23,212.82,213.1,7483.0,209.2164,209.5997,209.1967,209.4719,7483.0
2022-11-09 11:05:00,212.96,213.5,212.85,213.5,6175.0,209.3343,209.8651,209.2262,209.8651,6175.0
2022-11-09 11:10:00,213.3,213.48,213.24,213.32,5753.0,209.6685,209.8455,209.6095,209.6882,5753.0
2022-11-09 11:15:00,213.73,213.79,213.49,213.5,1395.0,210.0912,210.1502,209.8553,209.8651,1395.0
2022-11-09 11:20:00,213.48,213.48,213.06,213.14,3763.0,209.8455,209.8455,209.4326,209.5113,3763.0
2022-11-09 11:25:00,213.24,213.61,213.24,213.43,4229.0,209.6095,209.9732,209.6095,209.7963,4229.0
2022-11-09 11:30:00,213.27,213.27,212.93,213.01,14592.0,209.639,209.639,209.3048,209.3835,14592.0
2022-11-09 11:35:00,213.07,213.23,212.95,213.16,8611.0,209.4424,209.5997,209.3245,209.5309,8611.0
2022-11-09 11:40:00,213.13,214.06,213.13,214.05,19108.0,209.5014,210.4156,209.5014,210.4058,19108.0
2022-11-09 11:45:00,213.95,214.09,213.87,213.87,9557.0,210.3075,210.4451,210.2288,210.2288,9557.0
2022-11-09 11:50:00,213.8,213.97,213.66,213.7,15815.0,210.16,210.3271,210.0224,210.0617,15815.0
2022-11-09 11:55:00,213.69,213.77,213.24,213.26,15058.0,210.0519,210.1305,209.6095,209.6292,15058.0
2022-11-09 12:00:00,213.29,213.45,213.21,213.3,12703.0,209.6587,209.816,209.5801,209.6685,12703.0
2022-11-09 12:05:00,213.36,213.38,212.92,213.12,45171.0,209.7275,209.7472,209.295,209.4916,45171.0
2022-11-09 12:10:00,213.07,213.09,212.9,212.9,10418.0,209.4424,209.4621,209.2753,209.2753,10418.0
2022-11-09 12:15:00,212.88,213.03,212.73,212.95,15933.0,209.2557,209.4031,209.1082,209.3245,15933.0
2022-11-09 12:20:00,212.94,213.14,212.88,212.9,17380.0,209.3147,209.5113,209.2557,209.2753,17380.0
2022-11-09 12:25:00,212.9,212.96,212.66,212.78,18785.0,209.2753,209.3343,209.0394,209.1574,18785.0
2022-11-09 12:30:00,212.78,213.13,212.76,213.13,47644.0,209.1574,209.5014,209.1377,209.5014,47644.0
2022-11-09 12:35:00,213.07,213.1,212.67,212.67,27735.0,209.4424,209.4719,209.0493,209.0493,27735.0
2022-11-09 12:40:00,212.68,212.8,212.55,212.66,53869.0,209.0591,209.177,208.9313,209.0394,53869.0
2022-11-09 12:45:00,212.56,212.81,212.56,212.81,10124.0,208.9411,209.1869,208.9411,209.1869,10124.0
2022-11-09 12:50:00,212.8,212.93,212.7,212.74,19124.0,209.177,209.3048,209.0787,209.1181,19124.0
2022-11-09 12:55:00,212.74,212.81,212.62,212.8,6928.0,209.1181,209.1869,209.0001,209.177,6928.0
2022-11-09 13:00:00,212.81,213.02,212.35,212.56,22918.0,209.1869,209.3933,208.7347,208.9411,22918.0
2022-11-09 13:05:00,212.4,212.57,212.36,212.49,11555.0,208.7839,208.951,208.7445,208.8723,11555.0
2022-11-09 13:10:00,212.53,212.62,212.17,212.57,7117.0,208.9116,209.0001,208.5578,208.951,7117.0
2022-11-09 13:15:00,212.5,212.65,212.46,212.55,9196.0,208.8821,209.0296,208.8428,208.9313,9196.0
2022-11-09 13:20:00,212.53,212.59,212.27,212.31,7359.0,208.9116,208.9706,208.6561,208.6954,7359.0
2022-11-09 13:25:00,212.22,212.32,211.98,212.08,8649.0,208.6069,208.7052,208.371,208.4693,8649.0
2022-11-09 13:30:00,212.05,212.05,211.44,211.49,22787.0,208.4398,208.4398,207.8402,207.8893,22787.0
2022-11-09 13:35:00,211.33,211.36,211.13,211.19,30066.0,207.7321,207.7616,207.5355,207.5945,30066.0
2022-11-09 13:40:00,211.19,211.43,211.09,211.3,7961.0,207.5945,207.8304,207.4962,207.7026,7961.0
2022-11-09 13:45:00,211.17,211.22,210.97,211.07,12426.0,207.5748,207.6239,207.3782,207.4765,12426.0
2022-11-09 13:50:00,211.09,211.16,211.01,211.03,7906.0,207.4962,207.565,207.4175,207.4372,7906.0
2022-11-09 13:55:00,210.99,211.28,210.9,211.28,17730.0,207.3979,207.6829,207.3094,207.6829,17730.0
2022-11-09 14:00:00,211.27,211.45,211.14,211.45,14587.0,207.6731,207.85,207.5453,207.85,14587.0
2022-11-09 14:05:00,211.32,211.76,211.32,211.68,14195.0,207.7222,208.1547,207.7222,208.0761,14195.0
2022-11-09 14:10:00,211.68,211.8,211.47,211.75,23872.0,208.0761,208.1941,207.8697,208.1449,23872.0
2022-11-09 14:15:00,211.76,211.76,211.46,211.62,11300.0,208.1547,208.1547,207.8599,208.0171,11300.0
2022-11-09 14:20:00,211.63,211.71,211.35,211.48,24487.0,208.027,208.1056,207.7517,207.8795,24487.0
2022-11-09 14:25:00,211.52,211.72,211.52,211.64,9492.0,207.9188,208.1154,207.9188,208.0368,9492.0
2022-11-09 14:30:00,211.6,211.6,210.99,211.0,14339.0,207.9975,207.9975,207.3979,207.4077,14339.0
2022-11-09 14:35:00,211.09,211.09,210.8,210.87,9882.0,207.4962,207.4962,207.2111,207.2799,9882.0
2022-11-09 14:40:00,210.86,211.2,210.81,211.06,17227.0,207.2701,207.6043,207.2209,207.4667,17227.0
2022-11-09 14:45:00,211.12,211.16,210.6,210.77,16833.0,207.5256,207.565,207.0145,207.1816,16833.0
2022-11-09 14:50:00,210.77,210.77,210.47,210.68,6865.0,207.1816,207.1816,206.8867,207.0931,6865.0
2022-11-09 14:55:00,210.59,210.63,210.48,210.63,9096.0,207.0047,207.044,206.8965,207.044,9096.0
2022-11-09 15:00:00,210.52,210.99,210.52,210.99,14868.0,206.9359,207.3979,206.9359,207.3979,14868.0
2022-11-09 15:05:00,211.0,211.47,211.0,211.26,12028.0,207.4077,207.8697,207.4077,207.6633,12028.0
2022-11-09 15:10:00,211.21,211.24,211.02,211.07,11573.0,207.6141,207.6436,207.4273,207.4765,11573.0
2022-11-09 15:15:00,210.96,211.19,210.96,211.14,6013.0,207.3684,207.5945,207.3684,207.5453,6013.0
2022-11-09 15:20:00,211.19,211.21,210.88,210.9,99940.0,207.5945,207.6141,207.2897,207.3094,99940.0
2022-11-09 15:25:00,210.96,211.16,210.95,211.06,6911.0,207.3684,207.565,207.3585,207.4667,6911.0
2022-11-09 15:30:00,211.09,211.14,210.73,211.14,12799.0,207.4962,207.5453,207.1423,207.5453,12799.0
2022-11-09 15:35:00,211.07,211.14,210.73,210.73,20286.0,207.4765,207.5453,207.1423,207.1423,20286.0
2022-11-09 15:40:00,210.72,210.76,210.44,210.49,51239.0,207.1325,207.1718,206.8572,206.9064,51239.0
2022-11-09 15:45:00,210.5,210.62,210.03,210.14,23622.0,206.9162,207.0342,206.4542,206.5623,23622.0
2022-11-09 15:50:00,210.26,210.64,210.25,210.34,40350.0,206.6803,207.0538,206.6705,206.7589,40350.0
2022-11-09 15:55:00,210.37,210.49,210.2,210.33,240665.0,206.7884,206.9064,206.6213,206.7491,240665.0
2022-11-10 09:30:00,219.44,220.53,219.44,219.82,51696.0,215.704,216.7754,215.704,216.0775,51696.0
2022-11-10 09:35:00,220.0,220.35,219.18,219.48,32719.0,216.2545,216.5985,215.4484,215.7433,32719.0
2022-11-10 09:40:00,219.72,219.72,218.6,219.28,15116.0,215.9792,215.9792,214.8783,215.5467,15116.0
2022-11-10 09:45:00,219.34,220.51,219.3,220.51,15846.0,215.6057,216.7558,215.5664,216.7558,15846.0
2022-11-10 09:50:00,220.5,220.8,220.22,220.71,45134.0,216.7459,217.0408,216.4707,216.9524,45134.0
2022-11-10 09:55:00,220.78,221.84,220.78,221.84,11630.0,217.0212,218.0631,217.0212,218.0631,11630.0
2022-11-10 10:00:00,221.99,222.23,221.45,221.69,11932.0,218.2106,218.4465,217.6798,217.9157,11932.0
2022-11-10 10:05:00,221.7,221.92,221.52,221.88,37061.0,217.9255,218.1418,217.7486,218.1025,37061.0
2022-11-10 10:10:00,221.81,221.97,221.55,221.55,144893.0,218.0336,218.1909,217.7781,217.7781,144893.0
2022-11-10 10:15:00,221.49,221.65,221.32,221.54,61269.0,217.7191,217.8764,217.552,217.7682,61269.0
2022-11-10 10:20:00,221.53,221.95,221.35,221.92,22949.0,217.7584,218.1713,217.5815,218.1418,22949.0
2022-11-10 10:25:00,221.6,221.74,221.53,221.59,13900.0,217.8272,217.9648,217.7584,217.8174,13900.0
2022-11-10 10:30:00,221.75,221.8,220.93,221.09,5797.0,217.9747,218.0238,217.1686,217.3259,5797.0
2022-11-10 10:35:00,221.13,221.21,220.44,220.46,12882.0,217.3652,217.4439,216.687,216.7066,12882.0
2022-11-10 10:40:00,220.37,221.42,220.3,221.24,15010.0,216.6182,217.6503,216.5494,217.4733,15010.0
2022-11-10 10:45:00,221.18,221.87,220.98,221.87,20892.0,217.4144,218.0926,217.2178,218.0926,20892.0
2022-11-10 10:50:00,221.8,222.11,221.7,221.84,5934.0,218.0238,218.3285,217.9255,218.0631,5934.0
2022-11-10 10:55:00,221.68,222.19,221.66,222.05,42789.0,217.9059,218.4072,217.8862,218.2696,42789.0
2022-11-10 11:00:00,222.14,222.16,221.62,221.64,17198.0,218.358,218.3777,217.8469,217.8665,17198.0
2022-11-10 11:05:00,221.64,221.94,221.27,221.39,25523.0,217.8665,218.1614,217.5028,217.6208,25523.0
2022-11-10 11:10:00,221.34,222.02,221.32,222.02,22689.0,217.5716,218.2401,217.552,218.2401,22689.0
2022-11-10 11:15:00,221.7,221.99,221.7,221.85,15436.0,217.9255,218.2106,217.9255,218.073,15436.0
2022-11-10 11:20:00,221.98,222.29,221.92,222.2,28163.0,218.2007,218.5055,218.1418,218.417,28163.0
2022-11-10 11:25:00,222.1,222.22,221.93,222.16,5534.0,218.3187,218.4367,218.1516,218.3777,5534.0
2022-11-10 11:30:00,222.23,222.73,222.23,222.61,12325.0,218.4465,218.938,218.4465,218.82,12325.0
2022-11-10 11:35:00,222.59,222.84,222.47,222.84,24270.0,218.8004,219.0461,218.6824,219.0461,24270.0
2022-11-10 11:40:00,222.81,222.82,222.46,222.47,6717.0,219.0166,219.0264,218.6726,218.6824,6717.0
2022-11-10 11:45:00,222.45,222.72,222.45,222.7,3313.0,218.6627,218.9282,218.6627,218.9085,3313.0
2022-11-10 11:50:00,222.68,222.85,222.65,222.7,7870.0,218.8888,219.0559,218.8593,218.9085,7870.0
2022-11-10 11:55:00,222.78,223.06,222.78,222.95,5336.0,218.9871,219.2624,218.9871,219.1542,5336.0
2022-11-10 12:00:00,222.88,223.02,222.72,222.88,8983.0,219.0854,219.223,218.9282,219.0854,8983.0
2022-11-10 12:05:00,222.85,222.85,222.58,222.66,5356.0,219.0559,219.0559,218.7905,218.8692,5356.0
2022-11-10 12:10:00,222.63,222.65,222.41,222.43,14471.0,218.8397,218.8593,218.6234,218.6431,14471.0
2022-11-10 12:15:00,222.55,222.81,222.53,222.8,17704.0,218.761,219.0166,218.7414,219.0068,17704.0
2022-11-10 12:20:00,222.81,222.81,222.47,222.56,12949.0,219.0166,219.0166,218.6824,218.7709,12949.0
2022-11-10 12:25:00,222.57,222.6,222.32,222.37,9111.0,218.7807,218.8102,218.535,218.5841,9111.0
2022-11-10 12:30:00,222.3,222.3,221.76,221.98,5260.0,218.5153,218.5153,217.9845,218.2007,5260.0
2022-11-10 12:35:00,222.15,222.15,221.67,221.67,2947.0,218.3679,218.3679,217.896,217.896,2947.0
2022-11-10 12:40:00,221.76,222.01,221.55,221.99,13592.0,217.9845,218.2302,217.7781,218.2106,13592.0
2022-11-10 12:45:00,221.79,221.79,221.4,221.46,2564.0,218.014,218.014,217.6306,217.6896,2564.0
2022-11-10 12:50:00,221.48,221.69,221.4,221.5,41940.0,217.7093,217.9157,217.6306,217.7289,41940.0
2022-11-10 12:55:00,221.42,221.63,221.37,221.37,3492.0,217.6503,217.8567,217.6011,217.6011,3492.0
2022-11-10 13:00:00,221.38,221.96,221.34,221.96,10927.0,217.611,218.1811,217.5716,218.1811,10927.0
2022-11-10 13:05:00,221.88,222.11,221.8,221.99,4470.0,218.1025,218.3285,218.0238,218.2106,4470.0
2022-11-10 13:10:00,222.02,222.16,221.88,222.15,2187.0,218.2401,218.3777,218.1025,218.3679,2187.0
2022-11-10 13:15:00,222.26,222.45,222.2,222.23,16992.0,218.476,218.6627,218.417,218.4465,16992.0
2022-11-10 13:20:00,222.28,222.31,221.82,221.9,3642.0,218.4956,218.5251,218.0435,218.1221,3642.0
2022-11-10 13:25:00,221.85,222.18,221.84,222.18,7852.0,218.073,218.3973,218.0631,218.3973,7852.0
2022-11-10 13:30:00,222.3,222.34,221.84,222.02,14885.0,218.5153,218.5546,218.0631,218.2401,14885.0
2022-11-10 13:35:00,221.99,222.11,221.97,222.06,11362.0,218.2106,218.3285,218.1909,218.2794,11362.0
2022-11-10 13:40:00,221.94,222.41,221.94,222.39,10056.0,218.1614,218.6234,218.1614,218.6038,10056.0
2022-11-10 13:45:00,222.41,222.74,222.4,222.65,18835.0,218.6234,218.9478,218.6136,218.8593,18835.0
2022-11-10 13:50:00,222.66,222.66,222.35,222.59,5314.0,218.8692,218.8692,218.5644,218.8004,5314.0
2022-11-10 13:55:00,222.67,222.77,222.5,222.63,5259.0,218.879,218.9773,218.7119,218.8397,5259.0
2022-11-10 14:00:00,222.57,222.9,222.55,222.83,20308.0,218.7807,219.1051,218.761,219.0363,20308.0
2022-11-10 14:05:00,222.69,222.93,222.67,222.89,24706.0,218.8987,219.1346,218.879,219.0953,24706.0
2022-11-10 14:10:00,222.86,222.92,222.82,222.88,13174.0,219.0658,219.1247,219.0264,219.0854,13174.0
2022-11-10 14:15:00,222.89,222.95,222.7,222.71,11672.0,219.0953,219.1542,218.9085,218.9183,11672.0
2022-11-10 14:20:00,222.67,222.72,222.46,222.72,12106.0,218.879,218.9282,218.6726,218.9282,12106.0
2022-11-10 14:25:00,222.73,222.93,222.66,222.84,13608.0,218.938,219.1346,218.8692,219.0461,13608.0
2022-11-10 14:30:00,222.84,222.84,222.59,222.8,61504.0,219.0461,219.0461,218.8004,219.0068,61504.0
2022-11-10 14:35:00,222.81,222.91,222.7,222.84,12455.0,219.0166,219.1149,218.9085,219.0461,12455.0
2022-11-10 14:40:00,222.75,222.85,222.63,222.67,11049.0,218.9576,219.0559,218.8397,218.879,11049.0
2022-11-10 14:45:00,222.63,222.88,222.63,222.74,14952.0,218.8397,219.0854,218.8397,218.9478,14952.0
2022-11-10 14:50:00,222.73,223.18,222.66,223.11,14770.0,218.938,219.3803,218.8692,219.3115,14770.0
2022-11-10 14:55:00,223.06,223.27,223.06,223.22,10764.0,219.2624,219.4688,219.2624,219.4196,10764.0
2022-11-10 15:00:00,223.15,223.22,223.01,223.04,31971.0,219.3508,219.4196,219.2132,219.2427,31971.0
2022-11-10 15:05:00,223.06,223.46,223.05,223.46,19795.0,219.2624,219.6556,219.2525,219.6556,19795.0
2022-11-10 15:10:00,223.58,223.84,223.53,223.81,10174.0,219.7735,220.0291,219.7244,219.9996,10174.0
2022-11-10 15:15:00,223.75,223.9,223.63,223.7,54752.0,219.9406,220.0881,219.8227,219.8915,54752.0
2022-11-10 15:20:00,223.68,223.92,223.63,223.84,11449.0,219.8718,220.1077,219.8227,220.0291,11449.0
2022-11-10 15:25:00,223.85,224.02,223.67,223.99,22275.0,220.0389,220.206,219.862,220.1765,22275.0
2022-11-10 15:30:00,223.98,224.24,223.95,224.0,13357.0,220.1667,220.4223,220.1372,220.1864,13357.0
2022-11-10 15:35:00,223.97,224.18,223.97,224.18,13159.0,220.1569,220.3633,220.1569,220.3633,13159.0
2022-11-10 15:40:00,224.17,224.47,224.05,224.34,24276.0,220.3535,220.6484,220.2355,220.5206,24276.0
2022-11-10 15:45:00,224.32,224.49,224.22,224.48,11151.0,220.5009,220.668,220.4026,220.6582,11151.0
2022-11-10 15:50:00,224.49,225.04,224.48,225.03,35316.0,220.668,221.2087,220.6582,221.1988,35316.0
2022-11-10 15:55:00,225.04,225.23,224.73,224.93,120513.0,221.2087,221.3954,220.9039,221.1005,120513.0
2022-11-11 09:30:00,225.12,225.72,224.7,224.83,58516.0,221.2873,221.8771,220.8744,221.0022,58516.0
2022-11-11 09:35:00,224.68,225.01,224.39,224.53,20508.0,220.8548,221.1792,220.5697,220.7073,20508.0
2022-11-11 09:40:00,224.56,224.95,224.43,224.81,20362.0,220.7368,221.1202,220.609,220.9826,20362.0
2022-11-11 09:45:00,225.04,225.9,225.04,225.88,23213.0,221.2087,222.054,221.2087,222.0344,23213.0
2022-11-11 09:50:00,225.98,226.28,225.67,225.68,23893.0,222.1326,222.4275,221.8279,221.8378,23893.0
2022-11-11 09:55:00,225.63,226.0,225.37,225.58,19463.0,221.7886,222.1523,221.533,221.7395,19463.0
2022-11-11 10:00:00,225.35,226.01,224.82,225.83,12096.0,221.5134,222.1621,220.9924,221.9852,12096.0
2022-11-11 10:05:00,225.74,226.38,225.38,225.79,9152.0,221.8967,222.5258,221.5429,221.9459,9152.0
2022-11-11 10:10:00,225.85,226.76,225.7,226.55,12008.0,222.0049,222.8994,221.8574,222.6929,12008.0
2022-11-11 10:15:00,226.64,227.19,226.64,227.01,9675.0,222.7814,223.322,222.7814,223.1451,9675.0
2022-11-11 10:20:00,226.97,227.52,226.97,227.23,176403.0,223.1058,223.6464,223.1058,223.3614,176403.0
2022-11-11 10:25:00,227.16,227.45,226.99,227.35,14808.0,223.2926,223.5776,223.1255,223.4793,14808.0
2022-11-11 10:30:00,227.46,227.46,226.97,227.15,7450.0,223.5875,223.5875,223.1058,223.2827,7450.0
2022-11-11 10:35:00,227.15,227.21,226.6,226.99,10040.0,223.2827,223.3417,222.7421,223.1255,10040.0
2022-11-11 10:40:00,226.99,227.04,226.68,227.04,19729.0,223.1255,223.1746,222.8207,223.1746,19729.0
2022-11-11 10:45:00,227.04,227.67,227.04,227.64,26449.0,223.1746,223.7939,223.1746,223.7644,26449.0
2022-11-11 10:50:00,227.64,227.75,227.4,227.49,21548.0,223.7644,223.8725,223.5285,223.6169,21548.0
2022-11-11 10:55:00,227.23,227.29,227.01,227.05,21557.0,223.3614,223.4203,223.1451,223.1844,21557.0
2022-11-11 11:00:00,227.21,227.58,227.21,227.38,10323.0,223.3417,223.7054,223.3417,223.5088,10323.0
2022-11-11 11:05:00,227.42,227.49,226.46,226.46,13159.0,223.5481,223.6169,222.6045,222.6045,13159.0
2022-11-11 11:10:00,226.47,226.53,226.12,226.2,13086.0,222.6143,222.6733,222.2703,222.3489,13086.0
2022-11-11 11:15:00,226.0,226.47,225.86,226.45,17665.0,222.1523,222.6143,222.0147,222.5946,17665.0
2022-11-11 11:20:00,226.46,226.55,225.88,226.05,11610.0,222.6045,222.6929,222.0344,222.2015,11610.0
2022-11-11 11:25:00,226.07,226.14,225.41,225.43,37343.0,222.2211,222.2899,221.5724,221.592,37343.0
2022-11-11 11:30:00,225.4,225.68,225.21,225.45,24809.0,221.5625,221.8378,221.3758,221.6117,24809.0
2022-11-11 11:35:00,225.43,225.88,225.4,225.74,27571.0,221.592,222.0344,221.5625,221.8967,27571.0
2022-11-11 11:40:00,225.54,226.07,225.48,225.87,14637.0,221.7001,222.2211,221.6412,222.0245,14637.0
2022-11-11 11:45:00,225.74,226.08,225.59,226.07,18754.0,221.8967,222.2309,221.7493,222.2211,18754.0
2022-11-11 11:50:00,226.09,226.31,226.08,226.12,16548.0,222.2408,222.457,222.2309,222.2703,16548.0
2022-11-11 11:55:00,226.07,226.31,225.93,226.08,6997.0,222.2211,222.457,222.0835,222.2309,6997.0
2022-11-11 12:00:00,226.05,226.06,225.71,226.0,30392.0,222.2015,222.2113,221.8672,222.1523,30392.0
2022-11-11 12:05:00,225.99,226.03,225.75,226.03,14100.0,222.1425,222.1818,221.9066,222.1818,14100.0
2022-11-11 12:10:00,226.08,226.62,226.08,226.56,32032.0,222.2309,222.7618,222.2309,222.7028,32032.0
2022-11-11 12:15:00,226.53,226.78,226.53,226.64,10063.0,222.6733,222.919,222.6733,222.7814,10063.0
2022-11-11 12:20:00,226.64,226.69,226.5,226.58,5496.0,222.7814,222.8306,222.6438,222.7224,5496.0
2022-11-11 12:25:00,226.55,226.7,226.49,226.63,18854.0,222.6929,222.8404,222.634,222.7716,18854.0
2022-11-11 12:30:00,226.63,226.94,226.38,226.45,22114.0,222.7716,223.0763,222.5258,222.5946,22114.0
2022-11-11 12:35:00,226.44,226.61,226.41,226.43,27957.0,222.5848,222.7519,222.5553,222.575,27957.0
2022-11-11 12:40:00,226.34,226.49,226.15,226.46,8721.0,222.4865,222.634,222.2998,222.6045,8721.0
2022-11-11 12:45:00,226.48,226.59,226.36,226.46,30385.0,222.6241,222.7323,222.5062,222.6045,30385.0
2022-11-11 12:50:00,226.47,226.7,226.41,226.7,49781.0,222.6143,222.8404,222.5553,222.8404,49781.0
2022-11-11 12:55:00,226.69,227.08,226.69,226.84,54528.0,222.8306,223.2139,222.8306,222.978,54528.0
2022-11-11 13:00:00,226.92,227.21,226.92,227.07,16916.0,223.0566,223.3417,223.0566,223.2041,16916.0
2022-11-11 13:05:00,227.1,227.39,227.04,227.34,21698.0,223.2336,223.5186,223.1746,223.4695,21698.0
2022-11-11 13:10:00,227.34,227.62,227.34,227.35,27408.0,223.4695,223.7447,223.4695,223.4793,27408.0
2022-11-11 13:15:00,227.34,227.8,227.29,227.75,34440.0,223.4695,223.9217,223.4203,223.8725,34440.0
2022-11-11 13:20:00,227.71,227.85,227.55,227.83,62333.0,223.8332,223.9708,223.6759,223.9512,62333.0
2022-11-11 13:25:00,227.84,227.93,227.66,227.9,88578.0,223.961,224.0494,223.784,224.02,88578.0
2022-11-11 13:30:00,227.9,228.25,227.83,228.23,38683.0,224.02,224.364,223.9512,224.3443,38683.0
2022-11-11 13:35:00,228.21,228.22,227.62,227.8,22069.0,224.3247,224.3345,223.7447,223.9217,22069.0
2022-11-11 13:40:00,227.86,227.98,227.64,227.8,15785.0,223.9806,224.0986,223.7644,223.9217,15785.0
2022-11-11 13:45:00,227.76,227.86,227.58,227.85,18728.0,223.8823,223.9806,223.7054,223.9708,18728.0
2022-11-11 13:50:00,227.85,228.15,227.83,228.09,16170.0,223.9708,224.2657,223.9512,224.2067,16170.0
2022-11-11 13:55:00,228.07,228.21,227.99,228.13,8910.0,224.1871,224.3247,224.1084,224.246,8910.0
2022-11-11 14:00:00,228.16,228.26,227.9,228.21,34671.0,224.2755,224.3738,224.02,224.3247,34671.0
2022-11-11 14:05:00,228.22,228.46,228.09,228.2,22998.0,224.3345,224.5704,224.2067,224.3149,22998.0
2022-11-11 14:10:00,228.15,228.26,227.92,228.07,33034.0,224.2657,224.3738,224.0396,224.1871,33034.0
2022-11-11 14:15:00,227.97,228.11,227.81,227.92,9236.0,224.0888,224.2264,223.9315,224.0396,9236.0
2022-11-11 14:20:00,227.91,228.31,227.91,228.19,2946.0,224.0298,224.423,224.0298,224.305,2946.0
2022-11-11 14:25:00,228.21,228.51,228.14,228.49,239019.0,224.3247,224.6196,224.2559,224.5999,239019.0
2022-11-11 14:30:00,228.43,228.64,228.4,228.57,46022.0,224.5409,224.7474,224.5114,224.6786,46022.0
2022-11-11 14:35:00,228.58,228.68,228.47,228.63,7163.0,224.6884,224.7867,224.5803,224.7375,7163.0
2022-11-11 14:40:00,228.64,228.81,228.63,228.8,6046.0,224.7474,224.9145,224.7375,224.9046,6046.0
2022-11-11 14:45:00,228.79,228.83,228.53,228.58,10773.0,224.8948,224.9341,224.6392,224.6884,10773.0
2022-11-11 14:50:00,228.57,228.77,228.47,228.77,22749.0,224.6786,224.8751,224.5803,224.8751,22749.0
2022-11-11 14:55:00,228.7,228.87,228.6,228.81,29782.0,224.8063,224.9734,224.708,224.9145,29782.0
2022-11-11 15:00:00,228.77,228.79,228.31,228.34,71019.0,224.8751,224.8948,224.423,224.4525,71019.0
2022-11-11 15:05:00,228.32,228.4,227.89,227.98,45700.0,224.4328,224.5114,224.0101,224.0986,45700.0
2022-11-11 15:10:00,227.89,227.96,227.54,227.63,11032.0,224.0101,224.0789,223.6661,223.7546,11032.0
2022-11-11 15:15:00,227.61,227.75,227.42,227.7,10290.0,223.7349,223.8725,223.5481,223.8234,10290.0
2022-11-11 15:20:00,227.7,228.02,227.7,227.78,10591.0,223.8234,224.1379,223.8234,223.902,10591.0
2022-11-11 15:25:00,227.76,228.23,227.76,228.19,11080.0,223.8823,224.3443,223.8823,224.305,11080.0
2022-11-11 15:30:00,228.23,228.47,228.2,228.25,14149.0,224.3443,224.5803,224.3149,224.364,14149.0
2022-11-11 15:35:00,228.24,228.28,227.89,228.28,50043.0,224.3542,224.3935,224.0101,224.3935,50043.0
2022-11-11 15:40:00,228.23,228.45,228.23,228.42,15472.0,224.3443,224.5606,224.3443,224.5311,15472.0
2022-11-11 15:45:00,228.44,228.6,228.38,228.6,19110.0,224.5508,224.708,224.4918,224.708,19110.0
2022-11-11 15:50:00,228.62,228.74,228.34,228.56,25369.0,224.7277,224.8457,224.4525,224.6687,25369.0
2022-11-11 15:55:00,228.55,228.56,228.16,228.39,102012.0,224.6589,224.6687,224.2755,224.5016,102012.0
2022-11-14 09:30:00,226.79,227.1,226.4,226.46,42536.0,222.9289,223.2336,222.5455,222.6045,42536.0
2022-11-14 09:35:00,226.41,226.97,226.21,226.97,15796.0,222.5553,223.1058,222.3587,223.1058,15796.0
2022-11-14 09:40:00,226.9,226.94,226.02,226.04,10414.0,223.037,223.0763,222.172,222.1916,10414.0
2022-11-14 09:45:00,226.05,226.07,225.52,225.98,19588.0,222.2015,222.2211,221.6805,222.1326,19588.0
2022-11-14 09:50:00,225.99,226.34,225.99,226.12,12628.0,222.1425,222.4865,222.1425,222.2703,12628.0
2022-11-14 09:55:00,226.15,226.55,226.11,226.47,6029.0,222.2998,222.6929,222.2604,222.6143,6029.0
2022-11-14 10:00:00,226.44,227.0,226.44,226.86,45390.0,222.5848,223.1353,222.5848,222.9977,45390.0
2022-11-14 10:05:00,226.9,227.3,226.71,227.13,18004.0,223.037,223.4302,222.8502,223.2631,18004.0
2022-11-14 10:10:00,227.15,227.41,226.96,227.22,16336.0,223.2827,223.5383,223.096,223.3515,16336.0
2022-11-14 10:15:00,227.3,227.6,227.24,227.29,5858.0,223.4302,223.7251,223.3712,223.4203,5858.0
2022-11-14 10:20:00,227.24,227.4,226.98,226.98,13647.0,223.3712,223.5285,223.1156,223.1156,13647.0
2022-11-14 10:25:00,227.03,227.03,226.57,226.86,17808.0,223.1648,223.1648,222.7126,222.9977,17808.0
2022-11-14 10:30:00,226.66,227.2,226.6,227.16,21352.0,222.8011,223.3319,222.7421,223.2926,21352.0
2022-11-14 10:35:00,227.02,227.06,226.7,227.02,23288.0,223.1549,223.1943,222.8404,223.1549,23288.0
2022-11-14 10:40:00,227.06,227.43,227.01,227.08,31836.0,223.1943,223.558,223.1451,223.2139,31836.0
2022-11-14 10:45:00,227.1,227.11,226.8,226.86,32271.0,223.2336,223.2434,222.9387,222.9977,32271.0
2022-11-14 10:50:00,226.82,227.17,226.68,227.17,22168.0,222.9583,223.3024,222.8207,223.3024,22168.0
2022-11-14 10:55:00,227.04,227.47,227.04,227.14,22146.0,223.1746,223.5973,223.1746,223.2729,22146.0
2022-11-14 11:00:00,227.21,227.24,226.61,226.71,410452.0,223.3417,223.3712,222.7519,222.8502,410452.0
2022-11-14 11:05:00,226.85,226.96,226.64,226.92,14845.0,222.9878,223.096,222.7814,223.0566,14845.0
2022-11-14 11:10:00,226.96,226.96,226.25,226.31,30382.0,223.096,223.096,222.3981,222.457,30382.0
2022-11-14 11:15:00,226.31,226.36,225.9,226.03,46513.0,222.457,222.5062,222.054,222.1818,46513.0
2022-11-14 11:20:00,226.07,226.35,225.98,226.14,16952.0,222.2211,222.4963,222.1326,222.2899,16952.0
2022-11-14 11:25:00,226.15,226.34,226.04,226.09,28083.0,222.2998,222.4865,222.1916,222.2408,28083.0
2022-11-14 11:30:00,225.99,227.02,225.99,227.01,56208.0,222.1425,223.1549,222.1425,223.1451,56208.0
2022-11-14 11:35:00,227.05,227.14,226.9,226.92,31655.0,223.1844,223.2729,223.037,223.0566,31655.0
2022-11-14 11:40:00,226.88,227.1,226.79,226.94,7609.0,223.0173,223.2336,222.9289,223.0763,7609.0
2022-11-14 11:45:00,226.97,227.37,226.97,227.28,5595.0,223.1058,223.499,223.1058,223.4105,5595.0
2022-11-14 11:50:00,227.22,227.37,226.83,226.95,27014.0,223.3515,223.499,222.9682,223.0861,27014.0
2022-11-14 11:55:00,226.93,227.08,226.86,226.98,9318.0,223.0665,223.2139,222.9977,223.1156,9318.0
2022-11-14 12:00:00,226.99,227.53,226.82,227.36,20834.0,223.1255,223.6563,222.9583,223.4892,20834.0
2022-11-14 12:05:00,227.33,227.55,227.29,227.4,26508.0,223.4597,223.6759,223.4203,223.5285,26508.0
2022-11-14 12:10:00,227.44,227.56,227.28,227.43,9368.0,223.5678,223.6857,223.4105,223.558,9368.0
2022-11-14 12:15:00,227.45,227.6,227.22,227.22,11669.0,223.5776,223.7251,223.3515,223.3515,11669.0
2022-11-14 12:20:00,227.13,227.19,226.79,227.17,15730.0,223.2631,223.322,222.9289,223.3024,15730.0
2022-11-14 12:25:00,227.18,227.44,227.09,227.43,8600.0,223.3122,223.5678,223.2238,223.558,8600.0
2022-11-14 12:30:00,227.43,227.7,227.41,227.64,16665.0,223.558,223.8234,223.5383,223.7644,16665.0
2022-11-14 12:35:00,227.66,227.94,227.64,227.94,8839.0,223.784,224.0593,223.7644,224.0593,8839.0
2022-11-14 12:40:00,227.88,227.88,227.65,227.73,5382.0,224.0003,224.0003,223.7742,223.8529,5382.0
2022-11-14 12:45:00,227.76,227.93,227.69,227.84,15644.0,223.8823,224.0494,223.8135,223.961,15644.0
2022-11-14 12:50:00,227.8,227.93,227.76,227.8,5780.0,223.9217,224.0494,223.8823,223.9217,5780.0
2022-11-14 12:55:00,227.81,227.82,227.45,227.6,8901.0,223.9315,223.9413,223.5776,223.7251,8901.0
2022-11-14 13:00:00,227.5,227.77,227.44,227.72,28997.0,223.6268,223.8922,223.5678,223.843,28997.0
2022-11-14 13:05:00,227.71,227.89,227.66,227.75,10410.0,223.8332,224.0101,223.784,223.8725,10410.0
2022-11-14 13:10:00,227.82,227.92,227.69,227.9,11307.0,223.9413,224.0396,223.8135,224.02,11307.0
2022-11-14 13:15:00,227.97,228.18,227.89,228.17,10441.0,224.0888,224.2952,224.0101,224.2854,10441.0
2022-11-14 13:20:00,228.19,228.33,228.19,228.25,13343.0,224.305,224.4426,224.305,224.364,13343.0
2022-11-14 13:25:00,228.29,228.62,228.28,228.55,8116.0,224.4033,224.7277,224.3935,224.6589,8116.0
2022-11-14 13:30:00,228.55,228.55,228.36,228.45,9379.0,224.6589,224.6589,224.4721,224.5606,9379.0
2022-11-14 13:35:00,228.56,228.66,228.46,228.48,13825.0,224.6687,224.767,224.5704,224.5901,13825.0
2022-11-14 13:40:00,228.55,228.58,228.4,228.5,20457.0,224.6589,224.6884,224.5114,224.6097,20457.0
2022-11-14 13:45:00,228.44,228.45,228.33,228.45,7118.0,224.5508,224.5606,224.4426,224.5606,7118.0
2022-11-14 13:50:00,228.44,228.71,228.44,228.63,56825.0,224.5508,224.8162,224.5508,224.7375,56825.0
2022-11-14 13:55:00,228.61,228.72,228.57,228.72,22313.0,224.7179,224.826,224.6786,224.826,22313.0
2022-11-14 14:00:00,228.71,228.75,228.5,228.59,37584.0,224.8162,224.8555,224.6097,224.6982,37584.0
2022-11-14 14:05:00,228.59,228.6,228.24,228.45,36333.0,224.6982,224.708,224.3542,224.5606,36333.0
2022-11-14 14:10:00,228.42,228.5,228.34,228.5,44869.0,224.5311,224.6097,224.4525,224.6097,44869.0
2022-11-14 14:15:00,228.5,228.53,228.15,228.4,23068.0,224.6097,224.6392,224.2657,224.5114,23068.0
2022-11-14 14:20:00,228.39,228.43,228.19,228.41,22529.0,224.5016,224.5409,224.305,224.5213,22529.0
2022-11-14 14:25:00,228.34,228.58,228.26,228.58,17294.0,224.4525,224.6884,224.3738,224.6884,17294.0
2022-11-14 14:30:00,228.55,228.62,228.32,228.32,25338.0,224.6589,224.7277,224.4328,224.4328,25338.0
2022-11-14 14:35:00,228.33,228.47,228.21,228.21,27173.0,224.4426,224.5803,224.3247,224.3247,27173.0
2022-11-14 14:40:00,228.19,228.3,228.0,228.1,36443.0,224.305,224.4131,224.1183,224.2166,36443.0
2022-11-14 14:45:00,228.15,228.18,227.7,227.81,20714.0,224.2657,224.2952,223.8234,223.9315,20714.0
2022-11-14 14:50:00,227.79,228.02,227.79,227.92,13459.0,223.9118,224.1379,223.9118,224.0396,13459.0
2022-11-14 14:55:00,227.95,228.1,227.93,228.01,13993.0,224.0691,224.2166,224.0494,224.1281,13993.0
2022-11-14 15:00:00,228.03,228.35,228.02,228.35,61876.0,224.1477,224.4623,224.1379,224.4623,61876.0
2022-11-14 15:05:00,228.34,228.53,228.13,228.14,14461.0,224.4525,224.6392,224.246,224.2559,14461.0
2022-11-14 15:10:00,228.14,228.2,227.4,227.46,15402.0,224.2559,224.3149,223.5285,223.5875,15402.0
2022-11-14 15:15:00,227.43,227.5,227.26,227.5,38648.0,223.558,223.6268,223.3909,223.6268,38648.0
2022-11-14 15:20:00,227.48,227.65,227.4,227.61,40435.0,223.6071,223.7742,223.5285,223.7349,40435.0
2022-11-14 15:25:00,227.54,227.68,227.46,227.47,14279.0,223.6661,223.8037,223.5875,223.5973,14279.0
2022-11-14 15:30:00,227.46,227.48,227.0,227.0,12823.0,223.5875,223.6071,223.1353,223.1353,12823.0
2022-11-14 15:35:00,227.01,227.28,226.95,227.16,6736.0,223.1451,223.4105,223.0861,223.2926,6736.0
2022-11-14 15:40:00,227.18,227.25,226.84,226.85,41207.0,223.3122,223.381,222.978,222.9878,41207.0
2022-11-14 15:45:00,226.84,226.9,226.55,226.6,34013.0,222.978,223.037,222.6929,222.7421,34013.0
2022-11-14 15:50:00,226.77,226.78,226.19,226.19,13874.0,222.9092,222.919,222.3391,222.3391,13874.0
2022-11-14 15:55:00,226.13,226.14,225.55,225.77,89658.0,222.2801,222.2899,221.71,221.9262,89658.0
2022-11-15 09:30:00,230.18,231.15,230.18,230.63,88217.0,226.2611,227.2146,226.2611,226.7035,88217.0
2022-11-15 09:35:00,230.6,230.93,230.41,230.46,26111.0,226.674,226.9984,226.4872,226.5364,26111.0
2022-11-15 09:40:00,230.51,230.77,230.21,230.28,22893.0,226.5855,226.8411,226.2906,226.3594,22893.0
2022-11-15 09:45:00,230.27,230.3,229.44,229.72,13335.0,226.3496,226.3791,225.5337,225.809,13335.0
2022-11-15 09:50:00,229.73,229.94,229.6,229.6,8784.0,225.8188,226.0252,225.691,225.691,8784.0
2022-11-15 09:55:00,229.67,230.52,229.67,230.52,12821.0,225.7598,226.5954,225.7598,226.5954,12821.0
2022-11-15 10:00:00,230.52,230.91,230.52,230.75,20062.0,226.5954,226.9787,226.5954,226.8214,20062.0
2022-11-15 10:05:00,230.75,230.86,230.14,230.28,18048.0,226.8214,226.9296,226.2218,226.3594,18048.0
2022-11-15 10:10:00,230.37,230.54,230.09,230.26,83091.0,226.4479,226.615,226.1727,226.3398,83091.0
2022-11-15 10:15:00,230.3,230.51,230.06,230.06,20525.0,226.3791,226.5855,226.1432,226.1432,20525.0
2022-11-15 10:20:00,230.09,230.57,229.87,230.56,37669.0,226.1727,226.6445,225.9564,226.6347,37669.0
2022-11-15 10:25:00,230.59,230.84,230.58,230.67,24572.0,226.6642,226.9099,226.6543,226.7428,24572.0
2022-11-15 10:30:00,230.64,230.84,230.48,230.78,14532.0,226.7133,226.9099,226.556,226.8509,14532.0
2022-11-15 10:35:00,230.81,230.83,230.22,230.26,11755.0,226.8804,226.9001,226.3005,226.3398,11755.0
2022-11-15 10:40:00,230.2,230.48,230.06,230.36,15389.0,226.2808,226.556,226.1432,226.4381,15389.0
2022-11-15 10:45:00,230.43,230.63,229.72,229.81,12271.0,226.5069,226.7035,225.809,225.8974,12271.0
2022-11-15 10:50:00,229.74,230.03,229.47,230.02,9828.0,225.8286,226.1137,225.5632,226.1039,9828.0
2022-11-15 10:55:00,230.05,230.24,229.86,229.86,10739.0,226.1334,226.3201,225.9466,225.9466,10739.0
2022-11-15 11:00:00,229.83,229.88,229.2,229.63,28699.0,225.9171,225.9662,225.2978,225.7205,28699.0
2022-11-15 11:05:00,229.61,230.12,229.57,229.9,56889.0,225.7008,226.2022,225.6615,225.9859,56889.0
2022-11-15 11:10:00,229.87,230.13,229.79,230.13,8473.0,225.9564,226.212,225.8778,226.212,8473.0
2022-11-15 11:15:00,230.15,230.28,229.63,229.83,28841.0,226.2317,226.3594,225.7205,225.9171,28841.0
2022-11-15 11:20:00,229.88,230.2,229.87,229.91,19897.0,225.9662,226.2808,225.9564,225.9957,19897.0
2022-11-15 11:25:00,229.97,230.08,229.72,229.82,23554.0,226.0547,226.1628,225.809,225.9073,23554.0
2022-11-15 11:30:00,229.97,230.8,229.97,230.75,17841.0,226.0547,226.8706,226.0547,226.8214,17841.0
2022-11-15 11:35:00,230.7,230.72,230.3,230.49,11761.0,226.7723,226.7919,226.3791,226.5659,11761.0
2022-11-15 11:40:00,230.53,230.73,230.31,230.41,18550.0,226.6052,226.8018,226.3889,226.4872,18550.0
2022-11-15 11:45:00,230.47,230.62,230.28,230.45,24096.0,226.5462,226.6937,226.3594,226.5265,24096.0
2022-11-15 11:50:00,230.47,230.57,230.37,230.52,17670.0,226.5462,226.6445,226.4479,226.5954,17670.0
2022-11-15 11:55:00,230.54,230.67,230.38,230.64,9956.0,226.615,226.7428,226.4577,226.7133,9956.0
2022-11-15 12:00:00,230.65,230.65,229.84,230.16,45973.0,226.7231,226.7231,225.9269,226.2415,45973.0
2022-11-15 12:05:00,230.08,230.22,229.94,230.18,11785.0,226.1628,226.3005,226.0252,226.2611,11785.0
2022-11-15 12:10:00,230.25,230.51,230.05,230.14,10751.0,226.33,226.5855,226.1334,226.2218,10751.0
2022-11-15 12:15:00,230.14,230.24,229.96,230.08,7460.0,226.2218,226.3201,226.0449,226.1628,7460.0
2022-11-15 12:20:00,230.11,230.19,229.87,230.03,7059.0,226.1923,226.271,225.9564,226.1137,7059.0
2022-11-15 12:25:00,230.06,230.08,229.85,229.85,9005.0,226.1432,226.1628,225.9368,225.9368,9005.0
2022-11-15 12:30:00,229.85,230.14,229.68,230.04,7987.0,225.9368,226.2218,225.7697,226.1235,7987.0
2022-11-15 12:35:00,229.94,230.05,229.86,229.97,3266.0,226.0252,226.1334,225.9466,226.0547,3266.0
2022-11-15 12:40:00,229.93,230.08,229.61,229.7,9773.0,226.0154,226.1628,225.7008,225.7893,9773.0
2022-11-15 12:45:00,229.77,229.96,229.51,229.89,8355.0,225.8581,226.0449,225.6025,225.9761,8355.0
2022-11-15 12:50:00,229.82,229.83,229.63,229.65,26195.0,225.9073,225.9171,225.7205,225.7402,26195.0
2022-11-15 12:55:00,229.61,229.72,229.45,229.72,8178.0,225.7008,225.809,225.5436,225.809,8178.0
2022-11-15 13:00:00,229.77,229.92,229.68,229.87,6293.0,225.8581,226.0056,225.7697,225.9564,6293.0
2022-11-15 13:05:00,229.82,229.93,229.63,229.63,6913.0,225.9073,226.0154,225.7205,225.7205,6913.0
2022-11-15 13:10:00,229.6,229.64,229.42,229.58,11501.0,225.691,225.7303,225.5141,225.6714,11501.0
2022-11-15 13:15:00,229.51,229.51,228.62,228.68,28545.0,225.6025,225.6025,224.7277,224.7867,28545.0
2022-11-15 13:20:00,228.64,228.67,227.57,228.0,26860.0,224.7474,224.7769,223.6956,224.1183,26860.0
2022-11-15 13:25:00,228.08,228.24,227.17,227.37,16132.0,224.1969,224.3542,223.3024,223.499,16132.0
2022-11-15 13:30:00,227.34,227.7,226.95,227.04,7633.0,223.4695,223.8234,223.0861,223.1746,7633.0
2022-11-15 13:35:00,226.91,227.35,226.27,226.61,11087.0,223.0468,223.4793,222.4177,222.7519,11087.0
2022-11-15 13:40:00,226.66,227.69,226.05,227.33,44582.0,222.8011,223.8135,222.2015,223.4597,44582.0
2022-11-15 13:45:00,227.28,227.88,226.92,226.92,14483.0,223.4105,224.0003,223.0566,223.0566,14483.0
2022-11-15 13:50:00,226.88,227.56,226.88,227.56,9517.0,223.0173,223.6857,223.0173,223.6857,9517.0
2022-11-15 13:55:00,227.34,227.9,227.24,227.37,11762.0,223.4695,224.02,223.3712,223.499,11762.0
2022-11-15 14:00:00,227.3,227.48,226.29,226.29,37569.0,223.4302,223.6071,222.4374,222.4374,37569.0
2022-11-15 14:05:00,226.28,227.26,226.28,227.24,17593.0,222.4275,223.3909,222.4275,223.3712,17593.0
2022-11-15 14:10:00,227.23,228.24,227.23,227.94,21452.0,223.3614,224.3542,223.3614,224.0593,21452.0
2022-11-15 14:15:00,227.94,228.41,227.58,228.16,12314.0,224.0593,224.5213,223.7054,224.2755,12314.0
2022-11-15 14:20:00,228.5,228.97,228.44,228.85,52258.0,224.6097,225.0717,224.5508,224.9538,52258.0
2022-11-15 14:25:00,228.73,228.96,228.22,228.57,23444.0,224.8358,225.0619,224.3345,224.6786,23444.0
2022-11-15 14:30:00,228.62,228.66,228.22,228.22,6522.0,224.7277,224.767,224.3345,224.3345,6522.0
2022-11-15 14:35:00,228.2,228.76,228.07,228.24,21095.0,224.3149,224.8653,224.1871,224.3542,21095.0
2022-11-15 14:40:00,228.3,228.64,228.17,228.28,8054.0,224.4131,224.7474,224.2854,224.3935,8054.0
2022-11-15 14:45:00,228.31,228.49,227.89,227.97,18979.0,224.423,224.5999,224.0101,224.0888,18979.0
2022-11-15 14:50:00,228.05,228.22,227.83,228.01,23389.0,224.1674,224.3345,223.9512,224.1281,23389.0
2022-11-15 14:55:00,228.05,229.03,228.0,228.74,49256.0,224.1674,225.1307,224.1183,224.8457,49256.0
2022-11-15 15:00:00,228.76,229.19,228.64,229.05,31196.0,224.8653,225.288,224.7474,225.1504,31196.0
2022-11-15 15:05:00,228.9,228.97,228.45,228.63,15230.0,225.0029,225.0717,224.5606,224.7375,15230.0
2022-11-15 15:10:00,228.75,228.81,228.34,228.56,22616.0,224.8555,224.9145,224.4525,224.6687,22616.0
2022-11-15 15:15:00,228.71,229.09,228.58,228.99,25630.0,224.8162,225.1897,224.6884,225.0914,25630.0
2022-11-15 15:20:00,228.89,229.27,228.8,229.16,97949.0,224.9931,225.3666,224.9046,225.2585,97949.0
2022-11-15 15:25:00,229.2,229.2,228.81,228.88,35961.0,225.2978,225.2978,224.9145,224.9833,35961.0
2022-11-15 15:30:00,228.83,228.83,228.17,228.2,26352.0,224.9341,224.9341,224.2854,224.3149,26352.0
2022-11-15 15:35:00,228.27,228.91,228.27,228.84,13958.0,224.3837,225.0128,224.3837,224.944,13958.0
2022-11-15 15:40:00,228.83,228.96,228.65,228.86,23840.0,224.9341,225.0619,224.7572,224.9636,23840.0
2022-11-15 15:45:00,228.84,228.84,228.37,228.44,23333.0,224.944,224.944,224.482,224.5508,23333.0
2022-11-15 15:50:00,228.45,228.49,227.86,228.06,31507.0,224.5606,224.5999,223.9806,224.1772,31507.0
2022-11-15 15:55:00,228.07,228.44,228.03,228.41,50714.0,224.1871,224.5508,224.1477,224.5213,50714.0
2022-11-16 09:30:00,227.03,227.58,226.74,227.55,66269.0,223.1648,223.7054,222.8797,223.6759,66269.0
2022-11-16 09:35:00,227.57,227.57,227.14,227.35,27272.0,223.6956,223.6956,223.2729,223.4793,27272.0
2022-11-16 09:40:00,227.29,227.29,226.99,227.11,8841.0,223.4203,223.4203,223.1255,223.2434,8841.0
2022-11-16 09:45:00,227.12,227.43,226.37,226.4,21761.0,223.2532,223.558,222.516,222.5455,21761.0
2022-11-16 09:50:00,226.38,226.6,226.28,226.48,23748.0,222.5258,222.7421,222.4275,222.6241,23748.0
2022-11-16 09:55:00,226.53,226.89,226.49,226.74,9863.0,222.6733,223.0272,222.634,222.8797,9863.0
2022-11-16 10:00:00,226.7,227.05,226.68,226.82,41659.0,222.8404,223.1844,222.8207,222.9583,41659.0
2022-11-16 10:05:00,226.73,226.92,226.36,226.48,14813.0,222.8699,223.0566,222.5062,222.6241,14813.0
2022-11-16 10:10:00,226.53,226.81,226.3,226.31,66171.0,222.6733,222.9485,222.4472,222.457,66171.0
2022-11-16 10:15:00,226.34,226.34,225.88,225.98,10068.0,222.4865,222.4865,222.0344,222.1326,10068.0
2022-11-16 10:20:00,226.03,226.49,225.99,226.25,14069.0,222.1818,222.634,222.1425,222.3981,14069.0
2022-11-16 10:25:00,226.26,226.61,226.21,226.35,6259.0,222.4079,222.7519,222.3587,222.4963,6259.0
2022-11-16 10:30:00,226.43,226.9,226.43,226.9,1047.0,222.575,223.037,222.575,223.037,1047.0
2022-11-16 10:35:00,226.86,226.86,226.4,226.46,11304.0,222.9977,222.9977,222.5455,222.6045,11304.0
2022-11-16 10:40:00,226.49,226.54,226.31,226.31,4893.0,222.634,222.6831,222.457,222.457,4893.0
2022-11-16 10:45:00,226.2,226.34,225.98,226.14,6080.0,222.3489,222.4865,222.1326,222.2899,6080.0
2022-11-16 10:50:00,226.09,226.11,225.64,225.65,7168.0,222.2408,222.2604,221.7984,221.8083,7168.0
2022-11-16 10:55:00,225.73,225.89,225.72,225.83,3652.0,221.8869,222.0442,221.8771,221.9852,3652.0
2022-11-16 11:00:00,225.99,226.13,225.97,226.07,2757.0,222.1425,222.2801,222.1228,222.2211,2757.0
2022-11-16 11:05:00,226.13,226.32,226.06,226.16,10698.0,222.2801,222.4669,222.2113,222.3096,10698.0
2022-11-16 11:10:00,226.21,226.45,226.02,226.4,30012.0,222.3587,222.5946,222.172,222.5455,30012.0
2022-11-16 11:15:00,226.31,226.41,226.25,226.41,14651.0,222.457,222.5553,222.3981,222.5553,14651.0
2022-11-16 11:20:00,226.54,226.72,226.41,226.67,11724.0,222.6831,222.86,222.5553,222.8109,11724.0
2022-11-16 11:25:00,226.63,226.91,226.58,226.73,7494.0,222.7716,223.0468,222.7224,222.8699,7494.0
2022-11-16 11:30:00,226.73,227.04,226.73,226.83,2704.0,222.8699,223.1746,222.8699,222.9682,2704.0
2022-11-16 11:35:00,226.77,226.8,226.56,226.62,4711.0,222.9092,222.9387,222.7028,222.7618,4711.0
2022-11-16 11:40:00,226.61,226.85,226.6,226.77,22805.0,222.7519,222.9878,222.7421,222.9092,22805.0
2022-11-16 11:45:00,226.76,227.04,226.74,226.92,23758.0,222.8994,223.1746,222.8797,223.0566,23758.0
2022-11-16 11:50:00,226.91,227.03,226.68,226.81,15230.0,223.0468,223.1648,222.8207,222.9485,15230.0
2022-11-16 11:55:00,226.81,227.15,226.79,226.87,7970.0,222.9485,223.2827,222.9289,223.0075,7970.0
2022-11-16 12:00:00,226.8,226.81,226.55,226.62,3388.0,222.9387,222.9485,222.6929,222.7618,3388.0
2022-11-16 12:05:00,226.68,226.9,226.47,226.89,187713.0,222.8207,223.037,222.6143,223.0272,187713.0
2022-11-16 12:10:00,226.75,226.93,226.68,226.73,3972.0,222.8895,223.0665,222.8207,222.8699,3972.0
2022-11-16 12:15:00,226.77,226.79,226.62,226.62,4048.0,222.9092,222.9289,222.7618,222.7618,4048.0
2022-11-16 12:20:00,226.64,226.76,226.47,226.76,21791.0,222.7814,222.8994,222.6143,222.8994,21791.0
2022-11-16 12:25:00,226.79,226.91,226.7,226.82,8398.0,222.9289,223.0468,222.8404,222.9583,8398.0
2022-11-16 12:30:00,226.85,227.0,226.71,226.99,7557.0,222.9878,223.1353,222.8502,223.1255,7557.0
2022-11-16 12:35:00,227.11,227.14,226.99,227.01,8834.0,223.2434,223.2729,223.1255,223.1451,8834.0
2022-11-16 12:40:00,227.0,227.38,226.97,227.38,4375.0,223.1353,223.5088,223.1058,223.5088,4375.0
2022-11-16 12:45:00,227.39,227.69,227.38,227.53,5437.0,223.5186,223.8135,223.5088,223.6563,5437.0
2022-11-16 12:50:00,227.51,227.73,227.21,227.28,21090.0,223.6366,223.8529,223.3417,223.4105,21090.0
2022-11-16 12:55:00,227.3,227.36,227.15,227.16,11506.0,223.4302,223.4892,223.2827,223.2926,11506.0
2022-11-16 13:00:00,227.05,227.18,226.94,227.11,7010.0,223.1844,223.3122,223.0763,223.2434,7010.0
2022-11-16 13:05:00,227.07,227.18,227.05,227.12,3898.0,223.2041,223.3122,223.1844,223.2532,3898.0
2022-11-16 13:10:00,227.26,227.36,227.16,227.17,5655.0,223.3909,223.4892,223.2926,223.3024,5655.0
2022-11-16 13:15:00,227.25,227.27,227.06,227.06,12007.0,223.381,223.4007,223.1943,223.1943,12007.0
2022-11-16 13:20:00,227.18,227.27,227.07,227.14,6171.0,223.3122,223.4007,223.2041,223.2729,6171.0
2022-11-16 13:25:00,227.18,227.35,227.11,227.17,3596.0,223.3122,223.4793,223.2434,223.3024,3596.0
2022-11-16 13:30:00,227.19,227.23,226.55,226.57,4723.0,223.322,223.3614,222.6929,222.7126,4723.0
2022-11-16 13:35:00,226.65,226.73,226.52,226.71,5641.0,222.7912,222.8699,222.6635,222.8502,5641.0
2022-11-16 13:40:00,226.7,226.83,226.65,226.79,58858.0,222.8404,222.9682,222.7912,222.9289,58858.0
2022-11-16 13:45:00,226.77,226.84,226.6,226.71,87479.0,222.9092,222.978,222.7421,222.8502,87479.0
2022-11-16 13:50:00,226.67,226.69,226.47,226.53,5209.0,222.8109,222.8306,222.6143,222.6733,5209.0
2022-11-16 13:55:00,226.5,226.58,226.25,226.33,21736.0,222.6438,222.7224,222.3981,222.4767,21736.0
2022-11-16 14:00:00,226.35,226.51,226.29,226.51,2193.0,222.4963,222.6536,222.4374,222.6536,2193.0
2022-11-16 14:05:00,226.49,226.5,226.35,226.44,4974.0,222.634,222.6438,222.4963,222.5848,4974.0
2022-11-16 14:10:00,226.5,226.52,226.36,226.39,10817.0,222.6438,222.6635,222.5062,222.5357,10817.0
2022-11-16 14:15:00,226.42,226.49,226.21,226.29,2773.0,222.5652,222.634,222.3587,222.4374,2773.0
2022-11-16 14:20:00,226.3,226.55,226.29,226.5,10855.0,222.4472,222.6929,222.4374,222.6438,10855.0
2022-11-16 14:25:00,226.58,226.73,226.54,226.56,3687.0,222.7224,222.8699,222.6831,222.7028,3687.0
2022-11-16 14:30:00,226.4,226.4,226.04,226.2,16858.0,222.5455,222.5455,222.1916,222.3489,16858.0
2022-11-16 14:35:00,226.15,226.77,226.15,226.6,11246.0,222.2998,222.9092,222.2998,222.7421,11246.0
2022-11-16 14:40:00,226.54,226.67,226.39,226.5,21620.0,222.6831,222.8109,222.5357,222.6438,21620.0
2022-11-16 14:45:00,226.5,226.56,226.29,226.33,19151.0,222.6438,222.7028,222.4374,222.4767,19151.0
2022-11-16 14:50:00,226.38,226.67,226.34,226.54,10310.0,222.5258,222.8109,222.4865,222.6831,10310.0
2022-11-16 14:55:00,226.59,226.75,226.53,226.74,14748.0,222.7323,222.8895,222.6733,222.8797,14748.0
2022-11-16 15:00:00,226.71,226.79,226.39,226.42,5635.0,222.8502,222.9289,222.5357,222.5652,5635.0
2022-11-16 15:05:00,226.49,226.5,225.93,226.05,54377.0,222.634,222.6438,222.0835,222.2015,54377.0
2022-11-16 15:10:00,226.07,226.17,226.02,226.12,15290.0,222.2211,222.3194,222.172,222.2703,15290.0
2022-11-16 15:15:00,226.13,226.19,225.87,225.9,9135.0,222.2801,222.3391,222.0245,222.054,9135.0
2022-11-16 15:20:00,225.98,226.14,225.94,226.05,7904.0,222.1326,222.2899,222.0933,222.2015,7904.0
2022-11-16 15:25:00,226.11,226.24,226.05,226.08,17342.0,222.2604,222.3882,222.2015,222.2309,17342.0
2022-11-16 15:30:00,226.07,226.24,225.83,225.83,26589.0,222.2211,222.3882,221.9852,221.9852,26589.0
2022-11-16 15:35:00,225.84,226.03,225.83,225.97,42404.0,221.995,222.1818,221.9852,222.1228,42404.0
2022-11-16 15:40:00,225.96,226.39,225.86,226.37,54326.0,222.113,222.5357,222.0147,222.516,54326.0
2022-11-16 15:45:00,226.37,226.39,226.2,226.36,29014.0,222.516,222.5357,222.3489,222.5062,29014.0
2022-11-16 15:50:00,226.47,226.74,226.44,226.67,52673.0,222.6143,222.8797,222.5848,222.8109,52673.0
2022-11-16 15:55:00,226.67,226.73,226.13,226.25,80251.0,222.8109,222.8699,222.2801,222.3981,80251.0
2022-11-17 09:30:00,223.34,223.59,222.63,223.43,57530.0,219.5376,219.7833,218.8397,219.6261,57530.0
2022-11-17 09:35:00,223.48,223.7,223.12,223.14,16821.0,219.6752,219.8915,219.3213,219.341,16821.0
2022-11-17 09:40:00,223.2,223.78,223.1,223.78,13430.0,219.4,219.9701,219.3017,219.9701,13430.0
2022-11-17 09:45:00,223.75,223.99,223.62,223.92,4702.0,219.9406,220.1765,219.8128,220.1077,4702.0
2022-11-17 09:50:00,223.89,223.98,223.45,223.53,8154.0,220.0782,220.1667,219.6457,219.7244,8154.0
2022-11-17 09:55:00,223.55,223.56,223.12,223.16,25115.0,219.744,219.7538,219.3213,219.3607,25115.0
2022-11-17 10:00:00,223.11,223.54,222.97,223.53,39813.0,219.3115,219.7342,219.1739,219.7244,39813.0
2022-11-17 10:05:00,223.57,223.67,223.34,223.5,22431.0,219.7637,219.862,219.5376,219.6949,22431.0
2022-11-17 10:10:00,223.44,223.58,223.23,223.54,185041.0,219.6359,219.7735,219.4295,219.7342,185041.0
2022-11-17 10:15:00,223.57,224.32,223.56,224.32,11225.0,219.7637,220.5009,219.7538,220.5009,11225.0
2022-11-17 10:20:00,224.35,224.35,224.06,224.06,9149.0,220.5304,220.5304,220.2453,220.2453,9149.0
2022-11-17 10:25:00,224.19,224.43,224.18,224.24,8325.0,220.3731,220.609,220.3633,220.4223,8325.0
2022-11-17 10:30:00,224.18,224.18,223.84,223.9,4637.0,220.3633,220.3633,220.0291,220.0881,4637.0
2022-11-17 10:35:00,223.91,224.21,223.91,224.01,4738.0,220.0979,220.3928,220.0979,220.1962,4738.0
2022-11-17 10:40:00,223.94,224.2,223.87,223.96,5410.0,220.1274,220.383,220.0586,220.147,5410.0
2022-11-17 10:45:00,223.88,223.88,223.43,223.44,17953.0,220.0684,220.0684,219.6261,219.6359,17953.0
2022-11-17 10:50:00,223.54,223.65,223.42,223.58,15925.0,219.7342,219.8423,219.6162,219.7735,15925.0
2022-11-17 10:55:00,223.55,223.61,223.26,223.33,19474.0,219.744,219.803,219.459,219.5278,19474.0
2022-11-17 11:00:00,223.37,223.58,223.32,223.32,20233.0,219.5671,219.7735,219.5179,219.5179,20233.0
2022-11-17 11:05:00,223.37,223.76,223.37,223.39,13428.0,219.5671,219.9504,219.5671,219.5867,13428.0
2022-11-17 11:10:00,223.29,223.41,223.15,223.41,67461.0,219.4884,219.6064,219.3508,219.6064,67461.0
2022-11-17 11:15:00,223.45,223.64,223.29,223.64,4058.0,219.6457,219.8325,219.4884,219.8325,4058.0
2022-11-17 11:20:00,223.5,223.64,223.28,223.57,11508.0,219.6949,219.8325,219.4786,219.7637,11508.0
2022-11-17 11:25:00,223.59,223.83,223.59,223.77,4207.0,219.7833,220.0193,219.7833,219.9603,4207.0
2022-11-17 11:30:00,223.85,223.88,223.67,223.88,3958.0,220.0389,220.0684,219.862,220.0684,3958.0
2022-11-17 11:35:00,224.0,224.14,223.94,224.03,5495.0,220.1864,220.324,220.1274,220.2158,5495.0
2022-11-17 11:40:00,224.06,224.12,223.92,224.05,10628.0,220.2453,220.3043,220.1077,220.2355,10628.0
2022-11-17 11:45:00,224.1,224.18,223.96,223.96,27844.0,220.2847,220.3633,220.147,220.147,27844.0
2022-11-17 11:50:00,223.98,224.18,223.85,224.02,28020.0,220.1667,220.3633,220.0389,220.206,28020.0
2022-11-17 11:55:00,224.13,225.07,224.13,225.0,20785.0,220.3141,221.2381,220.3141,221.1693,20785.0
2022-11-17 12:00:00,225.14,225.3,224.99,225.17,6453.0,221.3069,221.4642,221.1595,221.3364,6453.0
2022-11-17 12:05:00,225.27,225.31,225.1,225.19,4850.0,221.4347,221.4741,221.2676,221.3561,4850.0
2022-11-17 12:10:00,225.16,225.38,225.11,225.13,9473.0,221.3266,221.5429,221.2775,221.2971,9473.0
2022-11-17 12:15:00,225.05,225.14,224.91,225.14,10835.0,221.2185,221.3069,221.0809,221.3069,10835.0
2022-11-17 12:20:00,225.14,225.14,224.87,224.9,5054.0,221.3069,221.3069,221.0415,221.071,5054.0
2022-11-17 12:25:00,224.85,224.95,224.8,224.87,58236.0,221.0219,221.1202,220.9727,221.0415,58236.0
2022-11-17 12:30:00,224.84,225.01,224.64,224.67,14851.0,221.0121,221.1792,220.8155,220.845,14851.0
2022-11-17 12:35:00,224.66,224.94,224.65,224.92,5625.0,220.8351,221.1104,220.8253,221.0907,5625.0
2022-11-17 12:40:00,225.0,225.07,224.86,224.98,18181.0,221.1693,221.2381,221.0317,221.1497,18181.0
2022-11-17 12:45:00,225.02,225.22,225.02,225.21,15538.0,221.189,221.3856,221.189,221.3758,15538.0
2022-11-17 12:50:00,225.28,225.63,225.28,225.51,26763.0,221.4446,221.7886,221.4446,221.6706,26763.0
2022-11-17 12:55:00,225.47,225.88,225.46,225.75,22875.0,221.6313,222.0344,221.6215,221.9066,22875.0
2022-11-17 13:00:00,225.82,225.93,225.73,225.73,12898.0,221.9754,222.0835,221.8869,221.8869,12898.0
2022-11-17 13:05:00,225.67,225.81,225.59,225.59,4026.0,221.8279,221.9655,221.7493,221.7493,4026.0
2022-11-17 13:10:00,225.67,225.9,225.66,225.69,38804.0,221.8279,222.054,221.8181,221.8476,38804.0
2022-11-17 13:15:00,225.72,226.09,225.72,226.09,17947.0,221.8771,222.2408,221.8771,222.2408,17947.0
2022-11-17 13:20:00,226.03,226.14,225.91,226.0,29401.0,222.1818,222.2899,222.0638,222.1523,29401.0
2022-11-17 13:25:00,225.89,225.91,225.73,225.79,11949.0,222.0442,222.0638,221.8869,221.9459,11949.0
2022-11-17 13:30:00,225.77,225.84,225.61,225.82,6058.0,221.9262,221.995,221.7689,221.9754,6058.0
2022-11-17 13:35:00,225.82,226.13,225.82,226.08,5763.0,221.9754,222.2801,221.9754,222.2309,5763.0
2022-11-17 13:40:00,226.09,226.12,225.83,225.87,33930.0,222.2408,222.2703,221.9852,222.0245,33930.0
2022-11-17 13:45:00,225.84,225.84,225.54,225.58,5675.0,221.995,221.995,221.7001,221.7395,5675.0
2022-11-17 13:50:00,225.56,225.56,225.38,225.47,9667.0,221.7198,221.7198,221.5429,221.6313,9667.0
2022-11-17 13:55:00,225.43,225.71,225.34,225.68,5798.0,221.592,221.8672,221.5035,221.8378,5798.0
2022-11-17 14:00:00,225.66,225.82,225.61,225.76,6395.0,221.8181,221.9754,221.7689,221.9164,6395.0
2022-11-17 14:05:00,225.73,225.74,225.37,225.39,5209.0,221.8869,221.8967,221.533,221.5527,5209.0
2022-11-17 14:10:00,225.25,225.27,225.01,225.04,6206.0,221.4151,221.4347,221.1792,221.2087,6206.0
2022-11-17 14:15:00,225.08,225.08,224.71,224.81,6385.0,221.248,221.248,220.8843,220.9826,6385.0
2022-11-17 14:20:00,224.78,224.81,224.57,224.79,69043.0,220.9531,220.9826,220.7467,220.9629,69043.0
2022-11-17 14:25:00,224.74,224.88,224.64,224.78,6611.0,220.9138,221.0514,220.8155,220.9531,6611.0
2022-11-17 14:30:00,224.76,224.85,224.65,224.7,12430.0,220.9334,221.0219,220.8253,220.8744,12430.0
2022-11-17 14:35:00,224.82,224.82,224.4,224.66,18407.0,220.9924,220.9924,220.5795,220.8351,18407.0
2022-11-17 14:40:00,224.64,224.71,224.38,224.63,18878.0,220.8155,220.8843,220.5599,220.8056,18878.0
2022-11-17 14:45:00,224.55,224.89,224.38,224.78,7914.0,220.727,221.0612,220.5599,220.9531,7914.0
2022-11-17 14:50:00,224.76,224.88,224.65,224.87,13228.0,220.9334,221.0514,220.8253,221.0415,13228.0
2022-11-17 14:55:00,224.83,224.84,224.69,224.71,14729.0,221.0022,221.0121,220.8646,220.8843,14729.0
2022-11-17 15:00:00,224.76,224.82,224.39,224.54,35504.0,220.9334,220.9924,220.5697,220.7172,35504.0
2022-11-17 15:05:00,224.47,224.77,224.34,224.38,13061.0,220.6484,220.9432,220.5206,220.5599,13061.0
2022-11-17 15:10:00,224.37,224.4,224.02,224.04,61229.0,220.5501,220.5795,220.206,220.2257,61229.0
2022-11-17 15:15:00,224.06,224.11,223.94,223.97,6372.0,220.2453,220.2945,220.1274,220.1569,6372.0
2022-11-17 15:20:00,223.97,224.03,223.81,223.83,13417.0,220.1569,220.2158,219.9996,220.0193,13417.0
2022-11-17 15:25:00,223.82,224.01,223.76,223.97,15410.0,220.0094,220.1962,219.9504,220.1569,15410.0
2022-11-17 15:30:00,223.91,224.26,223.91,224.13,8150.0,220.0979,220.4419,220.0979,220.3141,8150.0
2022-11-17 15:35:00,224.16,224.23,224.09,224.2,17072.0,220.3436,220.4124,220.2748,220.383,17072.0
2022-11-17 15:40:00,224.3,224.48,224.3,224.43,20556.0,220.4813,220.6582,220.4813,220.609,20556.0
2022-11-17 15:45:00,224.45,225.01,224.42,224.95,14426.0,220.6287,221.1792,220.5992,221.1202,14426.0
2022-11-17 15:50:00,224.87,224.95,224.76,224.76,28862.0,221.0415,221.1202,220.9334,220.9334,28862.0
2022-11-17 15:55:00,224.68,225.29,224.64,225.24,25001.0,220.8548,221.4544,220.8155,221.4052,25001.0
2022-11-18 09:30:00,227.47,227.55,226.29,226.46,61426.0,223.5973,223.6759,222.4374,222.6045,61426.0
2022-11-18 09:35:00,226.45,226.76,225.91,225.91,13052.0,222.5946,222.8994,222.0638,222.0638,13052.0
2022-11-18 09:40:00,226.06,226.27,225.95,226.15,20670.0,222.2113,222.4177,222.1032,222.2998,20670.0
2022-11-18 09:45:00,226.31,226.35,225.77,225.91,12301.0,222.457,222.4963,221.9262,222.0638,12301.0
2022-11-18 09:50:00,225.76,226.2,225.74,226.18,14459.0,221.9164,222.3489,221.8967,222.3292,14459.0
2022-11-18 09:55:00,226.28,226.44,225.91,225.95,9121.0,222.4275,222.5848,222.0638,222.1032,9121.0
2022-11-18 10:00:00,226.08,226.08,225.2,225.27,184048.0,222.2309,222.2309,221.3659,221.4347,184048.0
2022-11-18 10:05:00,225.3,225.46,224.91,225.15,22736.0,221.4642,221.6215,221.0809,221.3168,22736.0
2022-11-18 10:10:00,225.21,225.44,225.15,225.17,9633.0,221.3758,221.6018,221.3168,221.3364,9633.0
2022-11-18 10:15:00,225.04,225.48,225.0,225.2,19004.0,221.2087,221.6412,221.1693,221.3659,19004.0
2022-11-18 10:20:00,225.23,225.66,225.22,225.5,14049.0,221.3954,221.8181,221.3856,221.6608,14049.0
2022-11-18 10:25:00,225.6,225.61,224.95,225.36,6040.0,221.7591,221.7689,221.1202,221.5232,6040.0
2022-11-18 10:30:00,225.38,225.59,225.25,225.39,6495.0,221.5429,221.7493,221.4151,221.5527,6495.0
2022-11-18 10:35:00,225.41,225.64,225.2,225.35,32666.0,221.5724,221.7984,221.3659,221.5134,32666.0
2022-11-18 10:40:00,225.42,225.6,225.37,225.4,12539.0,221.5822,221.7591,221.533,221.5625,12539.0
2022-11-18 10:45:00,225.45,225.48,225.2,225.45,6726.0,221.6117,221.6412,221.3659,221.6117,6726.0
2022-11-18 10:50:00,225.44,225.61,225.34,225.52,7615.0,221.6018,221.7689,221.5035,221.6805,7615.0
2022-11-18 10:55:00,225.51,225.51,224.68,224.86,6588.0,221.6706,221.6706,220.8548,221.0317,6588.0
2022-11-18 11:00:00,224.91,224.91,224.51,224.61,19629.0,221.0809,221.0809,220.6877,220.786,19629.0
2022-11-18 11:05:00,224.61,224.91,224.61,224.88,10652.0,220.786,221.0809,220.786,221.0514,10652.0
2022-11-18 11:10:00,224.83,225.04,224.72,224.97,2669.0,221.0022,221.2087,220.8941,221.1398,2669.0
2022-11-18 11:15:00,225.04,225.6,225.04,225.52,29766.0,221.2087,221.7591,221.2087,221.6805,29766.0
2022-11-18 11:20:00,225.5,225.61,225.36,225.47,18680.0,221.6608,221.7689,221.5232,221.6313,18680.0
2022-11-18 11:25:00,225.55,225.58,225.34,225.35,29967.0,221.71,221.7395,221.5035,221.5134,29967.0
2022-11-18 11:30:00,225.46,225.7,225.38,225.48,19502.0,221.6215,221.8574,221.5429,221.6412,19502.0
2022-11-18 11:35:00,225.32,225.47,225.0,225.06,24221.0,221.4839,221.6313,221.1693,221.2283,24221.0
2022-11-18 11:40:00,225.09,225.2,224.95,225.12,14395.0,221.2578,221.3659,221.1202,221.2873,14395.0
2022-11-18 11:45:00,225.14,225.22,224.84,224.84,14374.0,221.3069,221.3856,221.0121,221.0121,14374.0
2022-11-18 11:50:00,224.8,225.05,224.78,225.03,9880.0,220.9727,221.2185,220.9531,221.1988,9880.0
2022-11-18 11:55:00,224.98,225.19,224.93,225.16,9582.0,221.1497,221.3561,221.1005,221.3266,9582.0
2022-11-18 12:00:00,225.17,225.28,225.09,225.25,8199.0,221.3364,221.4446,221.2578,221.4151,8199.0
2022-11-18 12:05:00,225.27,225.27,224.65,224.78,18415.0,221.4347,221.4347,220.8253,220.9531,18415.0
2022-11-18 12:10:00,224.78,224.9,224.73,224.74,17449.0,220.9531,221.071,220.9039,220.9138,17449.0
2022-11-18 12:15:00,224.68,224.68,224.09,224.09,8712.0,220.8548,220.8548,220.2748,220.2748,8712.0
2022-11-18 12:20:00,223.95,224.08,223.9,223.92,20306.0,220.1372,220.265,220.0881,220.1077,20306.0
2022-11-18 12:25:00,223.9,224.42,223.89,224.42,35087.0,220.0881,220.5992,220.0782,220.5992,35087.0
2022-11-18 12:30:00,224.31,224.4,224.23,224.32,26353.0,220.4911,220.5795,220.4124,220.5009,26353.0
2022-11-18 12:35:00,224.34,224.6,224.34,224.6,18939.0,220.5206,220.7761,220.5206,220.7761,18939.0
2022-11-18 12:40:00,224.58,224.6,224.35,224.36,8702.0,220.7565,220.7761,220.5304,220.5402,8702.0
2022-11-18 12:45:00,224.29,224.4,224.16,224.34,18227.0,220.4714,220.5795,220.3436,220.5206,18227.0
2022-11-18 12:50:00,224.32,224.39,223.94,224.12,6942.0,220.5009,220.5697,220.1274,220.3043,6942.0
2022-11-18 12:55:00,224.03,224.34,224.03,224.34,21035.0,220.2158,220.5206,220.2158,220.5206,21035.0
2022-11-18 13:00:00,224.35,224.43,224.29,224.37,7044.0,220.5304,220.609,220.4714,220.5501,7044.0
2022-11-18 13:05:00,224.43,224.77,224.43,224.77,14227.0,220.609,220.9432,220.609,220.9432,14227.0
2022-11-18 13:10:00,224.76,224.79,224.62,224.66,5748.0,220.9334,220.9629,220.7958,220.8351,5748.0
2022-11-18 13:15:00,224.64,224.65,224.39,224.52,17107.0,220.8155,220.8253,220.5697,220.6975,17107.0
2022-11-18 13:20:00,224.48,224.6,224.38,224.6,6220.0,220.6582,220.7761,220.5599,220.7761,6220.0
2022-11-18 13:25:00,224.69,224.9,224.64,224.89,7876.0,220.8646,221.071,220.8155,221.0612,7876.0
2022-11-18 13:30:00,225.02,225.04,224.85,224.92,3747.0,221.189,221.2087,221.0219,221.0907,3747.0
2022-11-18 13:35:00,224.9,224.96,224.61,224.64,4529.0,221.071,221.13,220.786,220.8155,4529.0
2022-11-18 13:40:00,224.63,224.66,224.27,224.3,10005.0,220.8056,220.8351,220.4518,220.4813,10005.0
2022-11-18 13:45:00,224.25,224.38,224.21,224.22,11242.0,220.4321,220.5599,220.3928,220.4026,11242.0
2022-11-18 13:50:00,224.21,224.28,224.16,224.19,20030.0,220.3928,220.4616,220.3436,220.3731,20030.0
2022-11-18 13:55:00,224.18,224.39,224.17,224.37,6529.0,220.3633,220.5697,220.3535,220.5501,6529.0
2022-11-18 14:00:00,224.43,224.74,224.4,224.68,11533.0,220.609,220.9138,220.5795,220.8548,11533.0
2022-11-18 14:05:00,224.72,224.79,224.61,224.61,1543.0,220.8941,220.9629,220.786,220.786,1543.0
2022-11-18 14:10:00,224.66,224.71,224.56,224.59,11522.0,220.8351,220.8843,220.7368,220.7663,11522.0
2022-11-18 14:15:00,224.66,224.87,224.56,224.57,15689.0,220.8351,221.0415,220.7368,220.7467,15689.0
2022-11-18 14:20:00,224.61,224.8,224.61,224.73,36665.0,220.786,220.9727,220.786,220.9039,36665.0
2022-11-18 14:25:00,224.66,224.78,224.55,224.6,36209.0,220.8351,220.9531,220.727,220.7761,36209.0
2022-11-18 14:30:00,224.66,224.82,224.4,224.55,10023.0,220.8351,220.9924,220.5795,220.727,10023.0
2022-11-18 14:35:00,224.4,224.51,224.35,224.51,72096.0,220.5795,220.6877,220.5304,220.6877,72096.0
2022-11-18 14:40:00,224.56,224.7,224.47,224.51,26260.0,220.7368,220.8744,220.6484,220.6877,26260.0
2022-11-18 14:45:00,224.51,224.59,224.37,224.45,14435.0,220.6877,220.7663,220.5501,220.6287,14435.0
2022-11-18 14:50:00,224.46,224.71,224.46,224.61,8174.0,220.6385,220.8843,220.6385,220.786,8174.0
2022-11-18 14:55:00,224.66,224.96,224.66,224.96,21328.0,220.8351,221.13,220.8351,221.13,21328.0
2022-11-18 15:00:00,224.86,225.29,224.86,225.28,12995.0,221.0317,221.4544,221.0317,221.4446,12995.0
2022-11-18 15:05:00,225.3,225.49,225.25,225.41,75030.0,221.4642,221.651,221.4151,221.5724,75030.0
2022-11-18 15:10:00,225.44,225.5,225.31,225.33,7816.0,221.6018,221.6608,221.4741,221.4937,7816.0
2022-11-18 15:15:00,225.32,225.32,225.12,225.25,15796.0,221.4839,221.4839,221.2873,221.4151,15796.0
2022-11-18 15:20:00,225.27,225.27,224.99,225.14,15715.0,221.4347,221.4347,221.1595,221.3069,15715.0
2022-11-18 15:25:00,225.16,225.65,225.12,225.63,21710.0,221.3266,221.8083,221.2873,221.7886,21710.0
2022-11-18 15:30:00,225.68,225.73,225.46,225.46,11530.0,221.8378,221.8869,221.6215,221.6215,11530.0
2022-11-18 15:35:00,225.4,225.9,225.4,225.89,21035.0,221.5625,222.054,221.5625,222.0442,21035.0
2022-11-18 15:40:00,225.92,226.03,225.79,225.99,122098.0,222.0737,222.1818,221.9459,222.1425,122098.0
2022-11-18 15:45:00,225.97,226.1,225.78,226.1,11748.0,222.1228,222.2506,221.9361,222.2506,11748.0
2022-11-18 15:50:00,226.12,226.32,225.21,225.22,70113.0,222.2703,222.4669,221.3758,221.3856,70113.0
2022-11-18 15:55:00,225.28,225.81,225.21,225.73,151546.0,221.4446,221.9655,221.3758,221.8869,151546.0
2022-11-21 09:30:00,224.62,225.39,224.3,224.52,35862.0,220.7958,221.5527,220.4813,220.6975,35862.0
2022-11-21 09:35:00,224.48,224.62,224.24,224.43,15639.0,220.6582,220.7958,220.4223,220.609,15639.0
2022-11-21 09:40:00,224.55,224.92,224.5,224.63,24419.0,220.727,221.0907,220.6778,220.8056,24419.0
2022-11-21 09:45:00,224.55,225.17,224.52,225.14,33641.0,220.727,221.3364,220.6975,221.3069,33641.0
2022-11-21 09:50:00,225.19,225.44,225.16,225.19,8746.0,221.3561,221.6018,221.3266,221.3561,8746.0
2022-11-21 09:55:00,225.13,225.13,224.8,224.83,7718.0,221.2971,221.2971,220.9727,221.0022,7718.0
2022-11-21 10:00:00,224.87,224.94,224.39,224.48,25858.0,221.0415,221.1104,220.5697,220.6582,25858.0
2022-11-21 10:05:00,224.42,224.46,224.14,224.4,17090.0,220.5992,220.6385,220.324,220.5795,17090.0
2022-11-21 10:10:00,224.41,224.5,224.24,224.35,5286.0,220.5894,220.6778,220.4223,220.5304,5286.0
2022-11-21 10:15:00,224.26,224.49,224.16,224.46,27555.0,220.4419,220.668,220.3436,220.6385,27555.0
2022-11-21 10:20:00,224.46,224.46,223.73,223.94,12861.0,220.6385,220.6385,219.921,220.1274,12861.0
2022-11-21 10:25:00,224.0,224.09,223.82,223.9,55150.0,220.1864,220.2748,220.0094,220.0881,55150.0
2022-11-21 10:30:00,223.82,224.08,223.68,223.72,402101.0,220.0094,220.265,219.8718,219.9111,402101.0
2022-11-21 10:35:00,223.77,224.05,223.77,223.82,63581.0,219.9603,220.2355,219.9603,220.0094,63581.0
2022-11-21 10:40:00,223.8,223.93,223.53,223.64,139551.0,219.9898,220.1175,219.7244,219.8325,139551.0
2022-11-21 10:45:00,223.67,223.67,223.4,223.49,15717.0,219.862,219.862,219.5966,219.685,15717.0
2022-11-21 10:50:00,223.49,223.59,223.42,223.56,14278.0,219.685,219.7833,219.6162,219.7538,14278.0
2022-11-21 10:55:00,223.6,223.86,223.58,223.77,31824.0,219.7932,220.0487,219.7735,219.9603,31824.0
2022-11-21 11:00:00,223.76,223.87,223.6,223.75,25681.0,219.9504,220.0586,219.7932,219.9406,25681.0
2022-11-21 11:05:00,223.76,224.01,223.76,224.0,12257.0,219.9504,220.1962,219.9504,220.1864,12257.0
2022-11-21 11:10:00,223.86,224.1,223.8,224.02,5618.0,220.0487,220.2847,219.9898,220.206,5618.0
2022-11-21 11:15:00,224.02,224.16,223.94,223.95,20048.0,220.206,220.3436,220.1274,220.1372,20048.0
2022-11-21 11:20:00,223.95,224.27,223.9,224.16,20971.0,220.1372,220.4518,220.0881,220.3436,20971.0
2022-11-21 11:25:00,224.2,224.26,223.81,223.83,17259.0,220.383,220.4419,219.9996,220.0193,17259.0
2022-11-21 11:30:00,223.81,223.9,223.59,223.69,10755.0,219.9996,220.0881,219.7833,219.8816,10755.0
2022-11-21 11:35:00,223.63,223.87,223.62,223.78,4807.0,219.8227,220.0586,219.8128,219.9701,4807.0
2022-11-21 11:40:00,223.72,223.93,223.69,223.69,14318.0,219.9111,220.1175,219.8816,219.8816,14318.0
2022-11-21 11:45:00,223.64,223.85,223.6,223.83,7840.0,219.8325,220.0389,219.7932,220.0193,7840.0
2022-11-21 11:50:00,223.78,224.03,223.71,223.94,4981.0,219.9701,220.2158,219.9013,220.1274,4981.0
2022-11-21 11:55:00,223.87,223.87,223.19,223.45,11277.0,220.0586,220.0586,219.3901,219.6457,11277.0
2022-11-21 12:00:00,223.44,223.83,223.39,223.65,10156.0,219.6359,220.0193,219.5867,219.8423,10156.0
2022-11-21 12:05:00,223.64,223.75,223.51,223.63,64420.0,219.8325,219.9406,219.7047,219.8227,64420.0
2022-11-21 12:10:00,223.61,223.73,223.5,223.52,16012.0,219.803,219.921,219.6949,219.7145,16012.0
2022-11-21 12:15:00,223.52,223.58,223.37,223.49,23518.0,219.7145,219.7735,219.5671,219.685,23518.0
2022-11-21 12:20:00,223.39,223.5,223.29,223.43,7894.0,219.5867,219.6949,219.4884,219.6261,7894.0
2022-11-21 12:25:00,223.42,223.56,223.26,223.34,7889.0,219.6162,219.7538,219.459,219.5376,7889.0
2022-11-21 12:30:00,223.32,223.69,223.29,223.68,8556.0,219.5179,219.8816,219.4884,219.8718,8556.0
2022-11-21 12:35:00,223.67,223.86,223.63,223.67,8017.0,219.862,220.0487,219.8227,219.862,8017.0
2022-11-21 12:40:00,223.63,223.79,223.63,223.75,15197.0,219.8227,219.9799,219.8227,219.9406,15197.0
2022-11-21 12:45:00,223.78,223.85,223.59,223.59,25852.0,219.9701,220.0389,219.7833,219.7833,25852.0
2022-11-21 12:50:00,223.56,223.56,223.43,223.52,17071.0,219.7538,219.7538,219.6261,219.7145,17071.0
2022-11-21 12:55:00,223.42,223.46,223.19,223.32,7379.0,219.6162,219.6556,219.3901,219.5179,7379.0
2022-11-21 13:00:00,223.29,223.52,223.29,223.4,7228.0,219.4884,219.7145,219.4884,219.5966,7228.0
2022-11-21 13:05:00,223.42,223.66,223.38,223.66,16423.0,219.6162,219.8521,219.5769,219.8521,16423.0
2022-11-21 13:10:00,223.76,224.13,223.71,224.09,27262.0,219.9504,220.3141,219.9013,220.2748,27262.0
2022-11-21 13:15:00,224.06,224.14,223.96,224.03,5371.0,220.2453,220.324,220.147,220.2158,5371.0
2022-11-21 13:20:00,224.07,224.14,223.96,224.1,17188.0,220.2552,220.324,220.147,220.2847,17188.0
2022-11-21 13:25:00,224.06,224.12,224.01,224.11,5018.0,220.2453,220.3043,220.1962,220.2945,5018.0
2022-11-21 13:30:00,224.13,224.21,224.0,224.13,28387.0,220.3141,220.3928,220.1864,220.3141,28387.0
2022-11-21 13:35:00,224.2,224.57,224.11,224.57,6893.0,220.383,220.7467,220.2945,220.7467,6893.0
2022-11-21 13:40:00,224.51,224.55,224.34,224.55,9281.0,220.6877,220.727,220.5206,220.727,9281.0
2022-11-21 13:45:00,224.49,224.52,224.27,224.35,8244.0,220.668,220.6975,220.4518,220.5304,8244.0
2022-11-21 13:50:00,224.29,224.36,224.2,224.2,10106.0,220.4714,220.5402,220.383,220.383,10106.0
2022-11-21 13:55:00,224.24,224.29,224.08,224.08,5857.0,220.4223,220.4714,220.265,220.265,5857.0
2022-11-21 14:00:00,224.09,224.32,224.09,224.27,23986.0,220.2748,220.5009,220.2748,220.4518,23986.0
2022-11-21 14:05:00,224.3,224.42,224.28,224.28,36626.0,220.4813,220.5992,220.4616,220.4616,36626.0
2022-11-21 14:10:00,224.29,224.29,224.04,224.23,10896.0,220.4714,220.4714,220.2257,220.4124,10896.0
2022-11-21 14:15:00,224.24,224.33,224.19,224.31,131760.0,220.4223,220.5107,220.3731,220.4911,131760.0
2022-11-21 14:20:00,224.32,224.32,223.86,223.93,19618.0,220.5009,220.5009,220.0487,220.1175,19618.0
2022-11-21 14:25:00,223.94,224.07,223.89,223.95,17062.0,220.1274,220.2552,220.0782,220.1372,17062.0
2022-11-21 14:30:00,223.93,224.11,223.9,223.92,23987.0,220.1175,220.2945,220.0881,220.1077,23987.0
2022-11-21 14:35:00,223.95,223.95,223.77,223.94,17183.0,220.1372,220.1372,219.9603,220.1274,17183.0
2022-11-21 14:40:00,223.92,223.97,223.75,223.78,31154.0,220.1077,220.1569,219.9406,219.9701,31154.0
2022-11-21 14:45:00,223.75,223.9,223.73,223.88,21300.0,219.9406,220.0881,219.921,220.0684,21300.0
2022-11-21 14:50:00,223.89,224.08,223.84,223.97,29320.0,220.0782,220.265,220.0291,220.1569,29320.0
2022-11-21 14:55:00,223.99,224.05,223.87,223.87,17022.0,220.1765,220.2355,220.0586,220.0586,17022.0
2022-11-21 15:00:00,223.84,224.13,223.82,224.07,93404.0,220.0291,220.3141,220.0094,220.2552,93404.0
2022-11-21 15:05:00,224.1,224.11,223.84,223.99,26352.0,220.2847,220.2945,220.0291,220.1765,26352.0
2022-11-21 15:10:00,223.94,224.0,223.82,224.0,10116.0,220.1274,220.1864,220.0094,220.1864,10116.0
2022-11-21 15:15:00,223.96,224.14,223.96,224.12,25289.0,220.147,220.324,220.147,220.3043,25289.0
2022-11-21 15:20:00,224.12,224.17,223.76,223.79,27695.0,220.3043,220.3535,219.9504,219.9799,27695.0
2022-11-21 15:25:00,223.79,223.79,223.6,223.7,8194.0,219.9799,219.9799,219.7932,219.8915,8194.0
2022-11-21 15:30:00,223.72,223.94,223.65,223.68,16350.0,219.9111,220.1274,219.8423,219.8718,16350.0
2022-11-21 15:35:00,223.77,223.85,223.63,223.64,11387.0,219.9603,220.0389,219.8227,219.8325,11387.0
2022-11-21 15:40:00,223.69,223.73,223.54,223.69,24017.0,219.8816,219.921,219.7342,219.8816,24017.0
2022-11-21 15:45:00,223.69,223.97,223.68,223.97,13549.0,219.8816,220.1569,219.8718,220.1569,13549.0
2022-11-21 15:50:00,224.04,224.12,223.86,223.93,24464.0,220.2257,220.3043,220.0487,220.1175,24464.0
2022-11-21 15:55:00,223.91,223.91,223.65,223.77,37430.0,220.0979,220.0979,219.8423,219.9603,37430.0
2022-11-22 09:30:00,224.64,224.91,224.23,224.3,80989.0,220.8155,221.0809,220.4124,220.4813,80989.0
2022-11-22 09:35:00,224.33,224.45,223.74,223.74,6122.0,220.5107,220.6287,219.9308,219.9308,6122.0
2022-11-22 09:40:00,223.7,223.81,223.29,223.4,12064.0,219.8915,219.9996,219.4884,219.5966,12064.0
2022-11-22 09:45:00,223.26,223.68,223.25,223.52,14590.0,219.459,219.8718,219.4491,219.7145,14590.0
2022-11-22 09:50:00,223.48,223.64,223.39,223.44,16197.0,219.6752,219.8325,219.5867,219.6359,16197.0
2022-11-22 09:55:00,223.48,223.73,223.47,223.52,10391.0,219.6752,219.921,219.6654,219.7145,10391.0
2022-11-22 10:00:00,223.6,224.23,223.6,224.07,16087.0,219.7932,220.4124,219.7932,220.2552,16087.0
2022-11-22 10:05:00,224.07,224.42,224.07,224.22,10442.0,220.2552,220.5992,220.2552,220.4026,10442.0
2022-11-22 10:10:00,224.42,224.67,224.33,224.56,70054.0,220.5992,220.845,220.5107,220.7368,70054.0
2022-11-22 10:15:00,224.87,224.87,224.54,224.57,3033.0,221.0415,221.0415,220.7172,220.7467,3033.0
2022-11-22 10:20:00,224.64,224.67,224.54,224.6,71096.0,220.8155,220.845,220.7172,220.7761,71096.0
2022-11-22 10:25:00,224.61,224.73,224.43,224.67,5459.0,220.786,220.9039,220.609,220.845,5459.0
2022-11-22 10:30:00,224.61,224.95,224.44,224.59,6417.0,220.786,221.1202,220.6189,220.7663,6417.0
2022-11-22 10:35:00,224.64,224.68,224.28,224.28,9978.0,220.8155,220.8548,220.4616,220.4616,9978.0
2022-11-22 10:40:00,224.3,224.63,224.23,224.54,4159.0,220.4813,220.8056,220.4124,220.7172,4159.0
2022-11-22 10:45:00,224.67,225.18,224.57,225.18,8725.0,220.845,221.3463,220.7467,221.3463,8725.0
2022-11-22 10:50:00,225.2,225.26,225.08,225.13,9418.0,221.3659,221.4249,221.248,221.2971,9418.0
2022-11-22 10:55:00,225.09,225.29,225.01,225.25,69805.0,221.2578,221.4544,221.1792,221.4151,69805.0
2022-11-22 11:00:00,225.17,225.2,224.99,225.0,6387.0,221.3364,221.3659,221.1595,221.1693,6387.0
2022-11-22 11:05:00,225.0,225.17,224.91,225.17,11068.0,221.1693,221.3364,221.0809,221.3364,11068.0
2022-11-22 11:10:00,225.18,225.23,225.05,225.12,7264.0,221.3463,221.3954,221.2185,221.2873,7264.0
2022-11-22 11:15:00,225.04,225.14,224.72,225.14,7971.0,221.2087,221.3069,220.8941,221.3069,7971.0
2022-11-22 11:20:00,225.01,225.23,225.01,225.12,3863.0,221.1792,221.3954,221.1792,221.2873,3863.0
2022-11-22 11:25:00,225.2,225.25,225.02,225.16,7369.0,221.3659,221.4151,221.189,221.3266,7369.0
2022-11-22 11:30:00,225.12,225.16,224.81,224.96,14310.0,221.2873,221.3266,220.9826,221.13,14310.0
2022-11-22 11:35:00,224.95,224.96,224.74,224.92,14766.0,221.1202,221.13,220.9138,221.0907,14766.0
2022-11-22 11:40:00,224.95,225.06,224.87,224.87,12159.0,221.1202,221.2283,221.0415,221.0415,12159.0
2022-11-22 11:45:00,224.86,224.94,224.77,224.94,9654.0,221.0317,221.1104,220.9432,221.1104,9654.0
2022-11-22 11:50:00,224.95,225.04,224.86,225.0,5601.0,221.1202,221.2087,221.0317,221.1693,5601.0
2022-11-22 11:55:00,225.01,225.18,224.94,225.06,16396.0,221.1792,221.3463,221.1104,221.2283,16396.0
2022-11-22 12:00:00,225.16,225.38,225.13,225.3,5874.0,221.3266,221.5429,221.2971,221.4642,5874.0
2022-11-22 12:05:00,225.29,225.32,225.09,225.18,8346.0,221.4544,221.4839,221.2578,221.3463,8346.0
2022-11-22 12:10:00,225.19,225.36,225.19,225.34,21734.0,221.3561,221.5232,221.3561,221.5035,21734.0
2022-11-22 12:15:00,225.28,225.47,225.28,225.44,4661.0,221.4446,221.6313,221.4446,221.6018,4661.0
2022-11-22 12:20:00,225.38,225.38,225.12,225.19,6896.0,221.5429,221.5429,221.2873,221.3561,6896.0
2022-11-22 12:25:00,225.12,225.24,225.12,225.21,9687.0,221.2873,221.4052,221.2873,221.3758,9687.0
2022-11-22 12:30:00,225.21,225.29,225.19,225.22,2672.0,221.3758,221.4544,221.3561,221.3856,2672.0
2022-11-22 12:35:00,225.23,225.31,225.2,225.28,32119.0,221.3954,221.4741,221.3659,221.4446,32119.0
2022-11-22 12:40:00,225.33,225.34,225.13,225.33,11875.0,221.4937,221.5035,221.2971,221.4937,11875.0
2022-11-22 12:45:00,225.31,225.35,225.28,225.28,4823.0,221.4741,221.5134,221.4446,221.4446,4823.0
2022-11-22 12:50:00,225.28,225.31,225.15,225.17,6282.0,221.4446,221.4741,221.3168,221.3364,6282.0
2022-11-22 12:55:00,225.15,225.23,225.11,225.22,5895.0,221.3168,221.3954,221.2775,221.3856,5895.0
2022-11-22 13:00:00,225.31,225.41,225.12,225.34,12309.0,221.4741,221.5724,221.2873,221.5035,12309.0
2022-11-22 13:05:00,225.29,225.65,225.22,225.63,12678.0,221.4544,221.8083,221.3856,221.7886,12678.0
2022-11-22 13:10:00,225.67,225.83,225.61,225.74,27024.0,221.8279,221.9852,221.7689,221.8967,27024.0
2022-11-22 13:15:00,225.84,225.87,225.73,225.84,9285.0,221.995,222.0245,221.8869,221.995,9285.0
2022-11-22 13:20:00,225.83,225.86,225.69,225.85,21802.0,221.9852,222.0147,221.8476,222.0049,21802.0
2022-11-22 13:25:00,225.84,225.93,225.8,225.88,7941.0,221.995,222.0835,221.9557,222.0344,7941.0
2022-11-22 13:30:00,225.88,226.01,225.85,225.94,11599.0,222.0344,222.1621,222.0049,222.0933,11599.0
2022-11-22 13:35:00,225.92,225.93,225.77,225.8,11003.0,222.0737,222.0835,221.9262,221.9557,11003.0
2022-11-22 13:40:00,225.88,225.94,225.81,225.89,19934.0,222.0344,222.0933,221.9655,222.0442,19934.0
2022-11-22 13:45:00,225.88,226.0,225.87,226.0,14178.0,222.0344,222.1523,222.0245,222.1523,14178.0
2022-11-22 13:50:00,225.98,226.13,225.96,226.09,27832.0,222.1326,222.2801,222.113,222.2408,27832.0
2022-11-22 13:55:00,226.08,226.1,226.03,226.06,14539.0,222.2309,222.2506,222.1818,222.2113,14539.0
2022-11-22 14:00:00,226.07,226.19,225.96,226.08,28975.0,222.2211,222.3391,222.113,222.2309,28975.0
2022-11-22 14:05:00,226.09,226.1,225.8,225.8,9507.0,222.2408,222.2506,221.9557,221.9557,9507.0
2022-11-22 14:10:00,225.82,225.9,225.7,225.7,12685.0,221.9754,222.054,221.8574,221.8574,12685.0
2022-11-22 14:15:00,225.74,225.85,225.71,225.8,8024.0,221.8967,222.0049,221.8672,221.9557,8024.0
2022-11-22 14:20:00,225.78,225.91,225.78,225.9,46172.0,221.9361,222.0638,221.9361,222.054,46172.0
2022-11-22 14:25:00,225.89,225.97,225.83,225.93,33884.0,222.0442,222.1228,221.9852,222.0835,33884.0
2022-11-22 14:30:00,225.92,225.93,225.8,225.83,98654.0,222.0737,222.0835,221.9557,221.9852,98654.0
2022-11-22 14:35:00,225.84,226.19,225.83,226.16,26233.0,221.995,222.3391,221.9852,222.3096,26233.0
2022-11-22 14:40:00,226.15,226.19,225.81,225.81,44235.0,222.2998,222.3391,221.9655,221.9655,44235.0
2022-11-22 14:45:00,225.87,226.02,225.86,225.98,6381.0,222.0245,222.172,222.0147,222.1326,6381.0
2022-11-22 14:50:00,226.0,226.21,226.0,226.16,89120.0,222.1523,222.3587,222.1523,222.3096,89120.0
2022-11-22 14:55:00,226.17,226.24,226.1,226.17,15978.0,222.3194,222.3882,222.2506,222.3194,15978.0
2022-11-22 15:00:00,226.13,226.5,226.12,226.49,10122.0,222.2801,222.6438,222.2703,222.634,10122.0
2022-11-22 15:05:00,226.48,226.5,226.38,226.45,77534.0,222.6241,222.6438,222.5258,222.5946,77534.0
2022-11-22 15:10:00,226.46,226.51,226.35,226.51,43725.0,222.6045,222.6536,222.4963,222.6536,43725.0
2022-11-22 15:15:00,226.53,226.56,226.36,226.38,20801.0,222.6733,222.7028,222.5062,222.5258,20801.0
2022-11-22 15:20:00,226.4,226.6,226.4,226.59,46859.0,222.5455,222.7421,222.5455,222.7323,46859.0
2022-11-22 15:25:00,226.6,226.64,226.5,226.59,39517.0,222.7421,222.7814,222.6438,222.7323,39517.0
2022-11-22 15:30:00,226.57,226.7,226.52,226.69,12547.0,222.7126,222.8404,222.6635,222.8306,12547.0
2022-11-22 15:35:00,226.7,226.79,226.66,226.75,17219.0,222.8404,222.9289,222.8011,222.8895,17219.0
2022-11-22 15:40:00,226.71,226.77,226.64,226.71,27198.0,222.8502,222.9092,222.7814,222.8502,27198.0
2022-11-22 15:45:00,226.63,226.8,226.63,226.73,25177.0,222.7716,222.9387,222.7716,222.8699,25177.0
2022-11-22 15:50:00,226.75,226.9,226.6,226.88,22025.0,222.8895,223.037,222.7421,223.0173,22025.0
2022-11-22 15:55:00,226.76,227.06,226.67,226.96,90573.0,222.8994,223.1943,222.8109,223.096,90573.0
2022-11-23 09:30:00,226.83,227.5,226.83,227.39,40515.0,222.9682,223.6268,222.9682,223.5186,40515.0
2022-11-23 09:35:00,227.4,227.91,227.4,227.87,20358.0,223.5285,224.0298,223.5285,223.9905,20358.0
2022-11-23 09:40:00,227.87,227.87,227.54,227.64,12259.0,223.9905,223.9905,223.6661,223.7644,12259.0
2022-11-23 09:45:00,227.74,228.47,227.65,228.3,20062.0,223.8627,224.5803,223.7742,224.4131,20062.0
2022-11-23 09:50:00,228.27,228.72,228.27,228.61,18122.0,224.3837,224.826,224.3837,224.7179,18122.0
2022-11-23 09:55:00,228.54,228.57,228.28,228.4,17071.0,224.6491,224.6786,224.3935,224.5114,17071.0
2022-11-23 10:00:00,228.5,228.61,228.05,228.54,14773.0,224.6097,224.7179,224.1674,224.6491,14773.0
2022-11-23 10:05:00,228.59,228.92,228.51,228.67,35314.0,224.6982,225.0226,224.6196,224.7769,35314.0
2022-11-23 10:10:00,228.7,228.84,228.55,228.72,77799.0,224.8063,224.944,224.6589,224.826,77799.0
2022-11-23 10:15:00,228.72,228.72,228.44,228.66,11399.0,224.826,224.826,224.5508,224.767,11399.0
2022-11-23 10:20:00,228.59,228.79,228.54,228.79,12079.0,224.6982,224.8948,224.6491,224.8948,12079.0
2022-11-23 10:25:00,228.83,228.93,228.71,228.86,5791.0,224.9341,225.0324,224.8162,224.9636,5791.0
2022-11-23 10:30:00,228.95,229.24,228.85,229.12,10842.0,225.0521,225.3371,224.9538,225.2192,10842.0
2022-11-23 10:35:00,229.16,229.18,229.02,229.09,25759.0,225.2585,225.2782,225.1209,225.1897,25759.0
2022-11-23 10:40:00,229.11,229.33,229.03,229.22,10628.0,225.2094,225.4256,225.1307,225.3175,10628.0
2022-11-23 10:45:00,229.17,229.17,228.88,228.98,38187.0,225.2683,225.2683,224.9833,225.0816,38187.0
2022-11-23 10:50:00,229.01,229.14,228.92,229.1,16297.0,225.1111,225.2388,225.0226,225.1995,16297.0
2022-11-23 10:55:00,229.08,229.22,229.06,229.16,22355.0,225.1799,225.3175,225.1602,225.2585,22355.0
2022-11-23 11:00:00,229.19,229.33,229.05,229.15,14384.0,225.288,225.4256,225.1504,225.2487,14384.0
2022-11-23 11:05:00,229.13,229.32,229.08,229.23,5232.0,225.229,225.4158,225.1799,225.3273,5232.0
2022-11-23 11:10:00,229.25,229.33,229.2,229.27,10177.0,225.347,225.4256,225.2978,225.3666,10177.0
2022-11-23 11:15:00,229.3,229.38,229.1,229.14,34477.0,225.3961,225.4748,225.1995,225.2388,34477.0
2022-11-23 11:20:00,229.15,229.38,229.15,229.24,9787.0,225.2487,225.4748,225.2487,225.3371,9787.0
2022-11-23 11:25:00,229.23,229.23,228.92,229.05,17715.0,225.3273,225.3273,225.0226,225.1504,17715.0
2022-11-23 11:30:00,229.04,229.04,228.79,228.89,6180.0,225.1406,225.1406,224.8948,224.9931,6180.0
2022-11-23 11:35:00,228.92,228.94,228.77,228.88,26743.0,225.0226,225.0423,224.8751,224.9833,26743.0
2022-11-23 11:40:00,228.89,228.99,228.85,228.96,5007.0,224.9931,225.0914,224.9538,225.0619,5007.0
2022-11-23 11:45:00,228.91,228.91,228.33,228.33,15757.0,225.0128,225.0128,224.4426,224.4426,15757.0
2022-11-23 11:50:00,228.34,228.45,227.9,227.9,10761.0,224.4525,224.5606,224.02,224.02,10761.0
2022-11-23 11:55:00,227.76,227.82,227.48,227.82,10600.0,223.8823,223.9413,223.6071,223.9413,10600.0
2022-11-23 12:00:00,227.77,227.91,227.75,227.83,21075.0,223.8922,224.0298,223.8725,223.9512,21075.0
2022-11-23 12:05:00,227.88,228.14,227.88,228.11,29726.0,224.0003,224.2559,224.0003,224.2264,29726.0
2022-11-23 12:10:00,228.06,228.24,228.02,228.13,14412.0,224.1772,224.3542,224.1379,224.246,14412.0
2022-11-23 12:15:00,228.09,228.24,228.06,228.17,20307.0,224.2067,224.3542,224.1772,224.2854,20307.0
2022-11-23 12:20:00,228.16,228.28,228.09,228.19,21035.0,224.2755,224.3935,224.2067,224.305,21035.0
2022-11-23 12:25:00,228.21,228.33,228.09,228.09,17137.0,224.3247,224.4426,224.2067,224.2067,17137.0
2022-11-23 12:30:00,228.14,228.24,228.04,228.14,22516.0,224.2559,224.3542,224.1576,224.2559,22516.0
2022-11-23 12:35:00,228.12,228.15,227.94,228.1,11274.0,224.2362,224.2657,224.0593,224.2166,11274.0
2022-11-23 12:40:00,228.1,228.11,227.78,227.83,7568.0,224.2166,224.2264,223.902,223.9512,7568.0
2022-11-23 12:45:00,227.8,227.98,227.79,227.97,8667.0,223.9217,224.0986,223.9118,224.0888,8667.0
2022-11-23 12:50:00,227.93,227.93,227.45,227.54,5681.0,224.0494,224.0494,223.5776,223.6661,5681.0
2022-11-23 12:55:00,227.51,227.53,227.08,227.34,6244.0,223.6366,223.6563,223.2139,223.4695,6244.0
2022-11-23 13:00:00,227.36,227.58,227.28,227.58,3345.0,223.4892,223.7054,223.4105,223.7054,3345.0
2022-11-23 13:05:00,227.56,227.64,227.51,227.6,5548.0,223.6857,223.7644,223.6366,223.7251,5548.0
2022-11-23 13:10:00,227.61,227.61,227.49,227.52,13620.0,223.7349,223.7349,223.6169,223.6464,13620.0
2022-11-23 13:15:00,227.56,227.73,227.56,227.72,5593.0,223.6857,223.8529,223.6857,223.843,5593.0
2022-11-23 13:20:00,227.74,227.88,227.74,227.85,7092.0,223.8627,224.0003,223.8627,223.9708,7092.0
2022-11-23 13:25:00,227.81,228.05,227.81,228.05,7674.0,223.9315,224.1674,223.9315,224.1674,7674.0
2022-11-23 13:30:00,228.11,228.25,228.1,228.18,6704.0,224.2264,224.364,224.2166,224.2952,6704.0
2022-11-23 13:35:00,228.23,228.38,228.19,228.34,36870.0,224.3443,224.4918,224.305,224.4525,36870.0
2022-11-23 13:40:00,228.35,228.46,228.29,228.46,11402.0,224.4623,224.5704,224.4033,224.5704,11402.0
2022-11-23 13:45:00,228.41,228.5,228.36,228.36,46103.0,224.5213,224.6097,224.4721,224.4721,46103.0
2022-11-23 13:50:00,228.36,228.36,228.18,228.24,11776.0,224.4721,224.4721,224.2952,224.3542,11776.0
2022-11-23 13:55:00,228.21,228.34,228.2,228.33,5453.0,224.3247,224.4525,224.3149,224.4426,5453.0
2022-11-23 14:00:00,228.58,229.51,227.93,229.43,20775.0,224.6884,225.6025,224.0494,225.5239,20775.0
2022-11-23 14:05:00,229.46,229.46,228.89,229.06,15042.0,225.5534,225.5534,224.9931,225.1602,15042.0
2022-11-23 14:10:00,229.15,229.15,228.51,229.04,10918.0,225.2487,225.2487,224.6196,225.1406,10918.0
2022-11-23 14:15:00,229.11,229.2,228.97,228.97,6704.0,225.2094,225.2978,225.0717,225.0717,6704.0
2022-11-23 14:20:00,228.98,229.24,228.81,229.23,11222.0,225.0816,225.3371,224.9145,225.3273,11222.0
2022-11-23 14:25:00,229.2,229.55,229.16,229.23,54077.0,225.2978,225.6419,225.2585,225.3273,54077.0
2022-11-23 14:30:00,229.2,229.2,228.89,229.0,17205.0,225.2978,225.2978,224.9931,225.1012,17205.0
2022-11-23 14:35:00,228.74,228.81,228.54,228.66,20024.0,224.8457,224.9145,224.6491,224.767,20024.0
2022-11-23 14:40:00,228.64,228.91,228.61,228.91,33408.0,224.7474,225.0128,224.7179,225.0128,33408.0
2022-11-23 14:45:00,228.95,229.35,228.91,229.28,9336.0,225.0521,225.4453,225.0128,225.3765,9336.0
2022-11-23 14:50:00,229.19,229.45,229.13,229.13,22407.0,225.288,225.5436,225.229,225.229,22407.0
2022-11-23 14:55:00,229.22,229.3,229.15,229.15,25952.0,225.3175,225.3961,225.2487,225.2487,25952.0
2022-11-23 15:00:00,229.17,229.17,228.86,229.04,11075.0,225.2683,225.2683,224.9636,225.1406,11075.0
2022-11-23 15:05:00,229.11,229.37,229.11,229.29,84993.0,225.2094,225.4649,225.2094,225.3863,84993.0
2022-11-23 15:10:00,229.28,229.37,229.11,229.33,8799.0,225.3765,225.4649,225.2094,225.4256,8799.0
2022-11-23 15:15:00,229.31,229.63,229.29,229.62,11250.0,225.406,225.7205,225.3863,225.7107,11250.0
2022-11-23 15:20:00,229.6,229.63,229.25,229.44,7967.0,225.691,225.7205,225.347,225.5337,7967.0
2022-11-23 15:25:00,229.43,229.48,229.3,229.31,5775.0,225.5239,225.5731,225.3961,225.406,5775.0
2022-11-23 15:30:00,229.27,229.27,229.05,229.05,9154.0,225.3666,225.3666,225.1504,225.1504,9154.0
2022-11-23 15:35:00,229.02,229.21,228.99,229.19,14707.0,225.1209,225.3077,225.0914,225.288,14707.0
2022-11-23 15:40:00,229.21,229.23,228.99,229.03,71166.0,225.3077,225.3273,225.0914,225.1307,71166.0
2022-11-23 15:45:00,229.04,229.04,228.7,228.78,63332.0,225.1406,225.1406,224.8063,224.885,63332.0
2022-11-23 15:50:00,228.76,229.14,228.76,228.97,105401.0,224.8653,225.2388,224.8653,225.0717,105401.0
2022-11-23 15:55:00,228.95,229.1,228.77,229.1,54679.0,225.0521,225.1995,224.8751,225.1995,54679.0
2022-11-25 09:30:00,228.32,228.47,227.87,227.87,25051.0,224.4328,224.5803,223.9905,223.9905,25051.0
2022-11-25 09:35:00,227.88,228.54,227.84,228.38,15861.0,224.0003,224.6491,223.961,224.4918,15861.0
2022-11-25 09:40:00,228.26,228.38,228.12,228.28,22849.0,224.3738,224.4918,224.2362,224.3935,22849.0
2022-11-25 09:45:00,228.27,228.29,228.09,228.09,11186.0,224.3837,224.4033,224.2067,224.2067,11186.0
2022-11-25 09:50:00,228.07,228.46,228.07,228.31,19993.0,224.1871,224.5704,224.1871,224.423,19993.0
2022-11-25 09:55:00,228.27,228.67,228.22,228.57,15158.0,224.3837,224.7769,224.3345,224.6786,15158.0
2022-11-25 10:00:00,228.6,228.75,228.41,228.74,35791.0,224.708,224.8555,224.5213,224.8457,35791.0
2022-11-25 10:05:00,228.76,228.79,228.57,228.71,17659.0,224.8653,224.8948,224.6786,224.8162,17659.0
2022-11-25 10:10:00,228.68,228.83,228.58,228.68,12601.0,224.7867,224.9341,224.6884,224.7867,12601.0
2022-11-25 10:15:00,228.73,228.94,228.73,228.79,14339.0,224.8358,225.0423,224.8358,224.8948,14339.0
2022-11-25 10:20:00,228.72,228.92,228.68,228.76,15238.0,224.826,225.0226,224.7867,224.8653,15238.0
2022-11-25 10:25:00,228.8,228.86,228.61,228.72,13117.0,224.9046,224.9636,224.7179,224.826,13117.0
2022-11-25 10:30:00,228.64,228.79,228.57,228.73,247662.0,224.7474,224.8948,224.6786,224.8358,247662.0
2022-11-25 10:35:00,228.74,228.8,228.59,228.63,57161.0,224.8457,224.9046,224.6982,224.7375,57161.0
2022-11-25 10:40:00,228.65,228.68,228.52,228.63,7263.0,224.7572,224.7867,224.6294,224.7375,7263.0
2022-11-25 10:45:00,228.66,228.78,228.58,228.75,36539.0,224.767,224.885,224.6884,224.8555,36539.0
2022-11-25 10:50:00,228.75,228.78,228.59,228.75,10437.0,224.8555,224.885,224.6982,224.8555,10437.0
2022-11-25 10:55:00,228.76,228.81,228.71,228.71,18717.0,224.8653,224.9145,224.8162,224.8162,18717.0
2022-11-25 11:00:00,228.8,228.98,228.65,228.92,5421.0,224.9046,225.0816,224.7572,225.0226,5421.0
2022-11-25 11:05:00,228.88,229.0,228.86,228.89,11864.0,224.9833,225.1012,224.9636,224.9931,11864.0
2022-11-25 11:10:00,228.89,228.9,228.72,228.76,6300.0,224.9931,225.0029,224.826,224.8653,6300.0
2022-11-25 11:15:00,228.74,228.79,228.69,228.74,19138.0,224.8457,224.8948,224.7965,224.8457,19138.0
2022-11-25 11:20:00,228.75,228.81,228.67,228.67,33675.0,224.8555,224.9145,224.7769,224.7769,33675.0
2022-11-25 11:25:00,228.66,228.66,228.44,228.46,24179.0,224.767,224.767,224.5508,224.5704,24179.0
2022-11-25 11:30:00,228.48,228.48,228.2,228.37,6404.0,224.5901,224.5901,224.3149,224.482,6404.0
2022-11-25 11:35:00,228.35,228.46,228.34,228.43,4214.0,224.4623,224.5704,224.4525,224.5409,4214.0
2022-11-25 11:40:00,228.46,228.54,228.37,228.53,40610.0,224.5704,224.6491,224.482,224.6392,40610.0
2022-11-25 11:45:00,228.56,228.62,228.55,228.59,16635.0,224.6687,224.7277,224.6589,224.6982,16635.0
2022-11-25 11:50:00,228.61,228.64,228.59,228.64,2234.0,224.7179,224.7474,224.6982,224.7474,2234.0
2022-11-25 11:55:00,228.62,228.73,228.59,228.63,6249.0,224.7277,224.8358,224.6982,224.7375,6249.0
2022-11-25 12:00:00,228.65,228.67,228.51,228.51,97495.0,224.7572,224.7769,224.6196,224.6196,97495.0
2022-11-25 12:05:00,228.52,228.6,228.46,228.5,11410.0,224.6294,224.708,224.5704,224.6097,11410.0
2022-11-25 12:10:00,228.56,228.65,228.54,228.58,12284.0,224.6687,224.7572,224.6491,224.6884,12284.0
2022-11-25 12:15:00,228.59,228.59,228.48,228.55,30253.0,224.6982,224.6982,224.5901,224.6589,30253.0
2022-11-25 12:20:00,228.56,228.64,228.5,228.62,17080.0,224.6687,224.7474,224.6097,224.7277,17080.0
2022-11-25 12:25:00,228.62,228.76,228.61,228.73,8792.0,224.7277,224.8653,224.7179,224.8358,8792.0
2022-11-25 12:30:00,228.75,228.75,228.53,228.55,8985.0,224.8555,224.8555,224.6392,224.6589,8985.0
2022-11-25 12:35:00,228.53,228.62,228.47,228.57,23312.0,224.6392,224.7277,224.5803,224.6786,23312.0
2022-11-25 12:40:00,228.55,228.6,228.51,228.54,4567.0,224.6589,224.708,224.6196,224.6491,4567.0
2022-11-25 12:45:00,228.55,228.56,228.41,228.41,3733.0,224.6589,224.6687,224.5213,224.5213,3733.0
2022-11-25 12:50:00,228.41,228.56,228.41,228.52,5924.0,224.5213,224.6687,224.5213,224.6294,5924.0
2022-11-25 12:55:00,228.53,228.53,228.35,228.48,9271.0,224.6392,224.6392,224.4623,224.5901,9271.0
2022-11-28 09:30:00,226.68,227.6,226.59,227.48,50083.0,222.8207,223.7251,222.7323,223.6071,50083.0
2022-11-28 09:35:00,227.78,227.85,227.51,227.72,12756.0,223.902,223.9708,223.6366,223.843,12756.0
2022-11-28 09:40:00,227.72,227.96,227.62,227.96,58433.0,223.843,224.0789,223.7447,224.0789,58433.0
2022-11-28 09:45:00,227.94,228.0,227.58,227.61,5230.0,224.0593,224.1183,223.7054,223.7349,5230.0
2022-11-28 09:50:00,227.58,227.7,227.43,227.44,17202.0,223.7054,223.8234,223.558,223.5678,17202.0
2022-11-28 09:55:00,227.45,227.47,227.22,227.44,15517.0,223.5776,223.5973,223.3515,223.5678,15517.0
2022-11-28 10:00:00,227.33,227.55,227.26,227.55,14628.0,223.4597,223.6759,223.3909,223.6759,14628.0
2022-11-28 10:05:00,227.56,227.6,227.19,227.34,39327.0,223.6857,223.7251,223.322,223.4695,39327.0
2022-11-28 10:10:00,227.39,227.41,227.06,227.41,24958.0,223.5186,223.5383,223.1943,223.5383,24958.0
2022-11-28 10:15:00,227.37,227.37,227.14,227.29,69060.0,223.499,223.499,223.2729,223.4203,69060.0
2022-11-28 10:20:00,227.26,227.34,226.66,226.71,54136.0,223.3909,223.4695,222.8011,222.8502,54136.0
2022-11-28 10:25:00,226.69,226.7,226.35,226.65,394061.0,222.8306,222.8404,222.4963,222.7912,394061.0
2022-11-28 10:30:00,226.69,226.78,226.56,226.6,8573.0,222.8306,222.919,222.7028,222.7421,8573.0
2022-11-28 10:35:00,226.58,226.9,226.58,226.89,24163.0,222.7224,223.037,222.7224,223.0272,24163.0
2022-11-28 10:40:00,226.84,226.97,226.76,226.76,29524.0,222.978,223.1058,222.8994,222.8994,29524.0
2022-11-28 10:45:00,226.71,226.87,226.55,226.62,22881.0,222.8502,223.0075,222.6929,222.7618,22881.0
2022-11-28 10:50:00,226.58,226.65,226.26,226.36,14665.0,222.7224,222.7912,222.4079,222.5062,14665.0
2022-11-28 10:55:00,226.42,226.59,226.29,226.33,14825.0,222.5652,222.7323,222.4374,222.4767,14825.0
2022-11-28 11:00:00,226.31,226.58,226.31,226.43,36482.0,222.457,222.7224,222.457,222.575,36482.0
2022-11-28 11:05:00,226.41,226.5,226.16,226.38,17287.0,222.5553,222.6438,222.3096,222.5258,17287.0
2022-11-28 11:10:00,226.4,226.54,226.29,226.53,9038.0,222.5455,222.6831,222.4374,222.6733,9038.0
2022-11-28 11:15:00,226.54,226.63,226.48,226.48,31774.0,222.6831,222.7716,222.6241,222.6241,31774.0
2022-11-28 11:20:00,226.44,226.69,226.43,226.64,33500.0,222.5848,222.8306,222.575,222.7814,33500.0
2022-11-28 11:25:00,226.63,226.69,226.4,226.47,16862.0,222.7716,222.8306,222.5455,222.6143,16862.0
2022-11-28 11:30:00,226.5,226.58,226.38,226.38,66588.0,222.6438,222.7224,222.5258,222.5258,66588.0
2022-11-28 11:35:00,226.35,226.62,226.35,226.58,13371.0,222.4963,222.7618,222.4963,222.7224,13371.0
2022-11-28 11:40:00,226.59,226.73,226.52,226.63,20576.0,222.7323,222.8699,222.6635,222.7716,20576.0
2022-11-28 11:45:00,226.65,226.78,226.62,226.74,7151.0,222.7912,222.919,222.7618,222.8797,7151.0
2022-11-28 11:50:00,226.75,226.84,226.7,226.82,11904.0,222.8895,222.978,222.8404,222.9583,11904.0
2022-11-28 11:55:00,226.84,226.85,226.76,226.79,52467.0,222.978,222.9878,222.8994,222.9289,52467.0
2022-11-28 12:00:00,226.74,226.95,226.01,226.41,32674.0,222.8797,223.0861,222.1621,222.5553,32674.0
2022-11-28 12:05:00,226.41,227.12,226.21,226.21,23899.0,222.5553,223.2532,222.3587,222.3587,23899.0
2022-11-28 12:10:00,226.16,226.28,226.07,226.18,18582.0,222.3096,222.4275,222.2211,222.3292,18582.0
2022-11-28 12:15:00,226.27,226.69,226.27,226.66,8917.0,222.4177,222.8306,222.4177,222.8011,8917.0
2022-11-28 12:20:00,226.67,226.73,226.56,226.56,5812.0,222.8109,222.8699,222.7028,222.7028,5812.0
2022-11-28 12:25:00,226.56,226.66,226.53,226.59,5521.0,222.7028,222.8011,222.6733,222.7323,5521.0
2022-11-28 12:30:00,226.52,226.71,226.52,226.67,7763.0,222.6635,222.8502,222.6635,222.8109,7763.0
2022-11-28 12:35:00,226.65,226.85,226.64,226.76,3739.0,222.7912,222.9878,222.7814,222.8994,3739.0
2022-11-28 12:40:00,226.77,226.83,226.62,226.63,41521.0,222.9092,222.9682,222.7618,222.7716,41521.0
2022-11-28 12:45:00,226.61,226.69,226.45,226.45,7653.0,222.7519,222.8306,222.5946,222.5946,7653.0
2022-11-28 12:50:00,226.45,226.45,225.93,225.98,18727.0,222.5946,222.5946,222.0835,222.1326,18727.0
2022-11-28 12:55:00,226.01,226.05,225.91,225.92,6482.0,222.1621,222.2015,222.0638,222.0737,6482.0
2022-11-28 13:00:00,225.9,226.08,225.89,226.07,10832.0,222.054,222.2309,222.0442,222.2211,10832.0
2022-11-28 13:05:00,226.04,226.1,225.99,226.02,6439.0,222.1916,222.2506,222.1425,222.172,6439.0
2022-11-28 13:10:00,226.0,226.11,225.86,226.07,9860.0,222.1523,222.2604,222.0147,222.2211,9860.0
2022-11-28 13:15:00,226.04,226.11,226.0,226.09,32118.0,222.1916,222.2604,222.1523,222.2408,32118.0
2022-11-28 13:20:00,226.07,226.18,226.07,226.12,6932.0,222.2211,222.3292,222.2211,222.2703,6932.0
2022-11-28 13:25:00,226.13,226.2,226.02,226.08,3863.0,222.2801,222.3489,222.172,222.2309,3863.0
2022-11-28 13:30:00,226.08,226.09,225.91,225.92,50458.0,222.2309,222.2408,222.0638,222.0737,50458.0
2022-11-28 13:35:00,225.88,226.02,225.88,226.02,5568.0,222.0344,222.172,222.0344,222.172,5568.0
2022-11-28 13:40:00,226.01,226.05,225.77,225.77,5430.0,222.1621,222.2015,221.9262,221.9262,5430.0
2022-11-28 13:45:00,225.75,225.8,225.68,225.68,130643.0,221.9066,221.9557,221.8378,221.8378,130643.0
2022-11-28 13:50:00,225.71,225.75,225.51,225.51,26944.0,221.8672,221.9066,221.6706,221.6706,26944.0
2022-11-28 13:55:00,225.58,225.61,225.19,225.22,9259.0,221.7395,221.7689,221.3561,221.3856,9259.0
2022-11-28 14:00:00,225.19,225.3,225.08,225.09,20160.0,221.3561,221.4642,221.248,221.2578,20160.0
2022-11-28 14:05:00,225.15,225.2,224.91,224.92,22052.0,221.3168,221.3659,221.0809,221.0907,22052.0
2022-11-28 14:10:00,224.93,224.96,224.82,224.84,12923.0,221.1005,221.13,220.9924,221.0121,12923.0
2022-11-28 14:15:00,224.85,224.98,224.84,224.94,22375.0,221.0219,221.1497,221.0121,221.1104,22375.0
2022-11-28 14:20:00,224.86,224.9,224.68,224.75,28304.0,221.0317,221.071,220.8548,220.9236,28304.0
2022-11-28 14:25:00,224.74,224.82,224.73,224.77,15597.0,220.9138,220.9924,220.9039,220.9432,15597.0
2022-11-28 14:30:00,224.77,224.95,224.69,224.93,16647.0,220.9432,221.1202,220.8646,221.1005,16647.0
2022-11-28 14:35:00,224.92,224.99,224.85,224.97,22631.0,221.0907,221.1595,221.0219,221.1398,22631.0
2022-11-28 14:40:00,224.97,225.08,224.9,225.06,29398.0,221.1398,221.248,221.071,221.2283,29398.0
2022-11-28 14:45:00,225.04,225.11,225.0,225.01,13390.0,221.2087,221.2775,221.1693,221.1792,13390.0
2022-11-28 14:50:00,224.98,225.14,224.98,225.08,58476.0,221.1497,221.3069,221.1497,221.248,58476.0
2022-11-28 14:55:00,225.08,225.11,224.86,224.95,24368.0,221.248,221.2775,221.0317,221.1202,24368.0
2022-11-28 15:00:00,224.94,225.0,224.83,224.88,108096.0,221.1104,221.1693,221.0022,221.0514,108096.0
2022-11-28 15:05:00,224.81,224.92,224.75,224.76,72081.0,220.9826,221.0907,220.9236,220.9334,72081.0
2022-11-28 15:10:00,224.76,224.77,224.52,224.54,16561.0,220.9334,220.9432,220.6975,220.7172,16561.0
2022-11-28 15:15:00,224.56,224.6,224.44,224.56,15269.0,220.7368,220.7761,220.6189,220.7368,15269.0
2022-11-28 15:20:00,224.6,224.67,224.4,224.41,24357.0,220.7761,220.845,220.5795,220.5894,24357.0
2022-11-28 15:25:00,224.4,224.42,224.3,224.35,16453.0,220.5795,220.5992,220.4813,220.5304,16453.0
2022-11-28 15:30:00,224.36,224.42,224.28,224.41,8499.0,220.5402,220.5992,220.4616,220.5894,8499.0
2022-11-28 15:35:00,224.37,224.56,224.37,224.49,12871.0,220.5501,220.7368,220.5501,220.668,12871.0
2022-11-28 15:40:00,224.47,224.75,224.45,224.73,70884.0,220.6484,220.9236,220.6287,220.9039,70884.0
2022-11-28 15:45:00,224.76,224.76,224.38,224.38,18279.0,220.9334,220.9334,220.5599,220.5599,18279.0
2022-11-28 15:50:00,224.4,224.82,224.4,224.82,44609.0,220.5795,220.9924,220.5795,220.9924,44609.0
2022-11-28 15:55:00,224.81,225.06,224.74,224.86,59354.0,220.9826,221.2283,220.9138,221.0317,59354.0
2022-11-29 09:30:00,225.25,225.25,224.7,225.1,58570.0,221.4151,221.4151,220.8744,221.2676,58570.0
2022-11-29 09:35:00,224.77,224.88,224.67,224.73,23931.0,220.9432,221.0514,220.845,220.9039,23931.0
2022-11-29 09:40:00,224.75,225.04,224.46,224.56,8564.0,220.9236,221.2087,220.6385,220.7368,8564.0
2022-11-29 09:45:00,224.51,224.58,224.3,224.49,23274.0,220.6877,220.7565,220.4813,220.668,23274.0
2022-11-29 09:50:00,224.39,224.47,224.17,224.32,16598.0,220.5697,220.6484,220.3535,220.5009,16598.0
2022-11-29 09:55:00,224.32,224.36,224.07,224.31,30211.0,220.5009,220.5402,220.2552,220.4911,30211.0
2022-11-29 10:00:00,224.4,224.68,224.29,224.41,7779.0,220.5795,220.8548,220.4714,220.5894,7779.0
2022-11-29 10:05:00,224.3,224.81,224.25,224.67,85677.0,220.4813,220.9826,220.4321,220.845,85677.0
2022-11-29 10:10:00,224.71,224.73,224.05,224.17,7751.0,220.8843,220.9039,220.2355,220.3535,7751.0
2022-11-29 10:15:00,224.18,224.75,224.17,224.5,10241.0,220.3633,220.9236,220.3535,220.6778,10241.0
2022-11-29 10:20:00,224.7,224.85,224.58,224.73,21739.0,220.8744,221.0219,220.7565,220.9039,21739.0
2022-11-29 10:25:00,224.77,225.11,224.72,225.07,48482.0,220.9432,221.2775,220.8941,221.2381,48482.0
2022-11-29 10:30:00,225.16,225.32,224.95,224.97,10599.0,221.3266,221.4839,221.1202,221.1398,10599.0
2022-11-29 10:35:00,224.93,225.0,224.81,224.89,18592.0,221.1005,221.1693,220.9826,221.0612,18592.0
2022-11-29 10:40:00,224.99,225.05,224.89,224.9,6888.0,221.1595,221.2185,221.0612,221.071,6888.0
2022-11-29 10:45:00,224.98,225.19,224.94,225.15,5157.0,221.1497,221.3561,221.1104,221.3168,5157.0
2022-11-29 10:50:00,225.12,225.23,224.6,224.6,20870.0,221.2873,221.3954,220.7761,220.7761,20870.0
2022-11-29 10:55:00,224.6,224.86,224.56,224.6,10599.0,220.7761,221.0317,220.7368,220.7761,10599.0
2022-11-29 11:00:00,224.6,224.72,223.61,223.76,29239.0,220.7761,220.8941,219.803,219.9504,29239.0
2022-11-29 11:05:00,223.78,223.83,223.22,223.23,28746.0,219.9701,220.0193,219.4196,219.4295,28746.0
2022-11-29 11:10:00,223.19,223.44,223.03,223.29,14875.0,219.3901,219.6359,219.2329,219.4884,14875.0
2022-11-29 11:15:00,223.32,223.33,222.62,222.67,22099.0,219.5179,219.5278,218.8299,218.879,22099.0
2022-11-29 11:20:00,222.63,222.86,222.48,222.81,57633.0,218.8397,219.0658,218.6922,219.0166,57633.0
2022-11-29 11:25:00,222.77,222.93,222.67,222.86,11170.0,218.9773,219.1346,218.879,219.0658,11170.0
2022-11-29 11:30:00,222.83,223.1,222.71,223.05,19132.0,219.0363,219.3017,218.9183,219.2525,19132.0
2022-11-29 11:35:00,222.95,223.13,222.91,223.11,4168.0,219.1542,219.3312,219.1149,219.3115,4168.0
2022-11-29 11:40:00,223.08,223.14,222.96,223.03,6957.0,219.282,219.341,219.1641,219.2329,6957.0
2022-11-29 11:45:00,223.04,223.23,223.01,223.2,12020.0,219.2427,219.4295,219.2132,219.4,12020.0
2022-11-29 11:50:00,223.2,223.23,223.0,223.23,9277.0,219.4,219.4295,219.2034,219.4295,9277.0
2022-11-29 11:55:00,223.36,223.47,223.31,223.47,8945.0,219.5573,219.6654,219.5081,219.6654,8945.0
2022-11-29 12:00:00,223.44,223.44,223.27,223.31,19570.0,219.6359,219.6359,219.4688,219.5081,19570.0
2022-11-29 12:05:00,223.33,223.5,223.32,223.43,9252.0,219.5278,219.6949,219.5179,219.6261,9252.0
2022-11-29 12:10:00,223.43,223.46,223.19,223.37,17437.0,219.6261,219.6556,219.3901,219.5671,17437.0
2022-11-29 12:15:00,223.4,223.42,223.14,223.42,10783.0,219.5966,219.6162,219.341,219.6162,10783.0
2022-11-29 12:20:00,223.45,223.45,223.2,223.2,7336.0,219.6457,219.6457,219.4,219.4,7336.0
2022-11-29 12:25:00,223.23,223.4,223.14,223.25,11513.0,219.4295,219.5966,219.341,219.4491,11513.0
2022-11-29 12:30:00,223.26,223.39,223.2,223.31,4475.0,219.459,219.5867,219.4,219.5081,4475.0
2022-11-29 12:35:00,223.34,223.76,223.23,223.67,6554.0,219.5376,219.9504,219.4295,219.862,6554.0
2022-11-29 12:40:00,223.71,223.8,223.66,223.77,10859.0,219.9013,219.9898,219.8521,219.9603,10859.0
2022-11-29 12:45:00,223.76,223.8,223.54,223.65,8145.0,219.9504,219.9898,219.7342,219.8423,8145.0
2022-11-29 12:50:00,223.65,223.78,223.56,223.57,11599.0,219.8423,219.9701,219.7538,219.7637,11599.0
2022-11-29 12:55:00,223.58,223.71,223.53,223.55,17802.0,219.7735,219.9013,219.7244,219.744,17802.0
2022-11-29 13:00:00,223.56,223.58,223.25,223.27,7856.0,219.7538,219.7735,219.4491,219.4688,7856.0
2022-11-29 13:05:00,223.32,223.38,223.28,223.3,4454.0,219.5179,219.5769,219.4786,219.4983,4454.0
2022-11-29 13:10:00,223.28,223.53,223.28,223.53,6719.0,219.4786,219.7244,219.4786,219.7244,6719.0
2022-11-29 13:15:00,223.51,223.55,223.03,223.08,17928.0,219.7047,219.744,219.2329,219.282,17928.0
2022-11-29 13:20:00,223.07,223.07,222.96,222.99,4752.0,219.2722,219.2722,219.1641,219.1936,4752.0
2022-11-29 13:25:00,222.97,222.97,222.72,222.74,27271.0,219.1739,219.1739,218.9282,218.9478,27271.0
2022-11-29 13:30:00,222.71,222.82,222.68,222.8,4572.0,218.9183,219.0264,218.8888,219.0068,4572.0
2022-11-29 13:35:00,222.82,223.06,222.82,223.05,5497.0,219.0264,219.2624,219.0264,219.2525,5497.0
2022-11-29 13:40:00,223.01,223.17,222.97,223.15,12142.0,219.2132,219.3705,219.1739,219.3508,12142.0
2022-11-29 13:45:00,223.15,223.28,223.11,223.19,27537.0,219.3508,219.4786,219.3115,219.3901,27537.0
2022-11-29 13:50:00,223.18,223.29,223.05,223.28,25590.0,219.3803,219.4884,219.2525,219.4786,25590.0
2022-11-29 13:55:00,223.26,223.45,223.25,223.42,22748.0,219.459,219.6457,219.4491,219.6162,22748.0
2022-11-29 14:00:00,223.44,224.03,223.44,223.94,41700.0,219.6359,220.2158,219.6359,220.1274,41700.0
2022-11-29 14:05:00,223.96,223.96,223.71,223.82,11097.0,220.147,220.147,219.9013,220.0094,11097.0
2022-11-29 14:10:00,223.78,223.81,223.63,223.74,27930.0,219.9701,219.9996,219.8227,219.9308,27930.0
2022-11-29 14:15:00,223.75,223.77,223.63,223.63,21162.0,219.9406,219.9603,219.8227,219.8227,21162.0
2022-11-29 14:20:00,223.6,223.66,223.36,223.36,15223.0,219.7932,219.8521,219.5573,219.5573,15223.0
2022-11-29 14:25:00,223.39,223.42,223.19,223.25,18096.0,219.5867,219.6162,219.3901,219.4491,18096.0
2022-11-29 14:30:00,223.22,223.26,223.07,223.15,18157.0,219.4196,219.459,219.2722,219.3508,18157.0
2022-11-29 14:35:00,223.13,223.21,222.97,223.12,18187.0,219.3312,219.4098,219.1739,219.3213,18187.0
2022-11-29 14:40:00,223.14,223.19,222.88,222.96,11144.0,219.341,219.3901,219.0854,219.1641,11144.0
2022-11-29 14:45:00,222.96,222.98,222.86,222.92,29905.0,219.1641,219.1837,219.0658,219.1247,29905.0
2022-11-29 14:50:00,222.93,223.14,222.92,223.0,15534.0,219.1346,219.341,219.1247,219.2034,15534.0
2022-11-29 14:55:00,223.03,223.2,223.0,223.19,20797.0,219.2329,219.4,219.2034,219.3901,20797.0
2022-11-29 15:00:00,223.2,223.31,223.03,223.04,137394.0,219.4,219.5081,219.2329,219.2427,137394.0
2022-11-29 15:05:00,223.04,223.44,223.03,223.41,30745.0,219.2427,219.6359,219.2329,219.6064,30745.0
2022-11-29 15:10:00,223.4,223.4,223.24,223.33,11016.0,219.5966,219.5966,219.4393,219.5278,11016.0
2022-11-29 15:15:00,223.37,223.44,223.26,223.3,22520.0,219.5671,219.6359,219.459,219.4983,22520.0
2022-11-29 15:20:00,223.29,223.5,223.15,223.17,18141.0,219.4884,219.6949,219.3508,219.3705,18141.0
2022-11-29 15:25:00,223.2,223.38,223.1,223.26,25059.0,219.4,219.5769,219.3017,219.459,25059.0
2022-11-29 15:30:00,223.25,223.54,223.15,223.5,41462.0,219.4491,219.7342,219.3508,219.6949,41462.0
2022-11-29 15:35:00,223.52,223.55,223.23,223.34,19128.0,219.7145,219.744,219.4295,219.5376,19128.0
2022-11-29 15:40:00,223.3,223.55,223.3,223.33,30612.0,219.4983,219.744,219.4983,219.5278,30612.0
2022-11-29 15:45:00,223.34,223.34,223.11,223.31,8255.0,219.5376,219.5376,219.3115,219.5081,8255.0
2022-11-29 15:50:00,223.35,223.45,223.16,223.24,14636.0,219.5474,219.6457,219.3607,219.4393,14636.0
2022-11-29 15:55:00,223.24,223.58,223.23,223.44,40056.0,219.4393,219.7735,219.4295,219.6359,40056.0
2022-11-30 09:30:00,223.69,224.36,223.53,224.34,55958.0,219.8816,220.5402,219.7244,220.5206,55958.0
2022-11-30 09:35:00,224.23,224.38,223.66,223.79,16721.0,220.4124,220.5599,219.8521,219.9799,16721.0
2022-11-30 09:40:00,223.86,224.56,223.86,224.5,40334.0,220.0487,220.7368,220.0487,220.6778,40334.0
2022-11-30 09:45:00,224.47,224.52,224.07,224.07,40522.0,220.6484,220.6975,220.2552,220.2552,40522.0
2022-11-30 09:50:00,224.11,224.33,223.98,224.18,25704.0,220.2945,220.5107,220.1667,220.3633,25704.0
2022-11-30 09:55:00,224.19,224.34,224.13,224.24,22891.0,220.3731,220.5206,220.3141,220.4223,22891.0
2022-11-30 10:00:00,224.27,224.31,223.63,224.13,81434.0,220.4518,220.4911,219.8227,220.3141,81434.0
2022-11-30 10:05:00,224.09,224.4,223.95,224.37,19931.0,220.2748,220.5795,220.1372,220.5501,19931.0
2022-11-30 10:10:00,224.31,224.39,223.96,224.0,17766.0,220.4911,220.5697,220.147,220.1864,17766.0
2022-11-30 10:15:00,224.0,224.12,223.72,223.77,15753.0,220.1864,220.3043,219.9111,219.9603,15753.0
2022-11-30 10:20:00,223.74,224.0,223.69,223.98,18550.0,219.9308,220.1864,219.8816,220.1667,18550.0
2022-11-30 10:25:00,223.94,223.95,223.61,223.77,20039.0,220.1274,220.1372,219.803,219.9603,20039.0
2022-11-30 10:30:00,223.83,223.88,223.58,223.68,8201.0,220.0193,220.0684,219.7735,219.8718,8201.0
2022-11-30 10:35:00,223.68,223.91,223.68,223.87,8945.0,219.8718,220.0979,219.8718,220.0586,8945.0
2022-11-30 10:40:00,223.86,224.0,223.79,223.79,11309.0,220.0487,220.1864,219.9799,219.9799,11309.0
2022-11-30 10:45:00,223.77,223.77,223.42,223.53,12937.0,219.9603,219.9603,219.6162,219.7244,12937.0
2022-11-30 10:50:00,223.47,223.62,223.37,223.37,12411.0,219.6654,219.8128,219.5671,219.5671,12411.0
2022-11-30 10:55:00,223.39,223.6,223.38,223.48,12691.0,219.5867,219.7932,219.5769,219.6752,12691.0
2022-11-30 11:00:00,223.52,223.64,223.21,223.27,6572.0,219.7145,219.8325,219.4098,219.4688,6572.0
2022-11-30 11:05:00,223.29,223.8,223.29,223.79,6571.0,219.4884,219.9898,219.4884,219.9799,6571.0
2022-11-30 11:10:00,223.72,223.91,223.72,223.85,10479.0,219.9111,220.0979,219.9111,220.0389,10479.0
2022-11-30 11:15:00,223.8,223.93,223.68,223.77,8669.0,219.9898,220.1175,219.8718,219.9603,8669.0
2022-11-30 11:20:00,223.75,223.9,223.69,223.73,24225.0,219.9406,220.0881,219.8816,219.921,24225.0
2022-11-30 11:25:00,223.73,224.01,223.7,223.89,19371.0,219.921,220.1962,219.8915,220.0782,19371.0
2022-11-30 11:30:00,223.92,224.15,223.81,224.06,24209.0,220.1077,220.3338,219.9996,220.2453,24209.0
2022-11-30 11:35:00,224.05,224.22,224.05,224.22,33074.0,220.2355,220.4026,220.2355,220.4026,33074.0
2022-11-30 11:40:00,224.22,224.24,224.07,224.14,76588.0,220.4026,220.4223,220.2552,220.324,76588.0
2022-11-30 11:45:00,224.06,224.22,224.05,224.16,10070.0,220.2453,220.4026,220.2355,220.3436,10070.0
2022-11-30 11:50:00,224.18,224.18,223.99,224.13,15007.0,220.3633,220.3633,220.1765,220.3141,15007.0
2022-11-30 11:55:00,224.05,224.08,223.95,223.99,7539.0,220.2355,220.265,220.1372,220.1765,7539.0
2022-11-30 12:00:00,224.03,224.15,223.95,224.15,68645.0,220.2158,220.3338,220.1372,220.3338,68645.0
2022-11-30 12:05:00,224.1,224.14,223.82,223.85,28086.0,220.2847,220.324,220.0094,220.0389,28086.0
2022-11-30 12:10:00,223.85,223.91,223.77,223.82,13298.0,220.0389,220.0979,219.9603,220.0094,13298.0
2022-11-30 12:15:00,223.75,223.75,223.34,223.35,14002.0,219.9406,219.9406,219.5376,219.5474,14002.0
2022-11-30 12:20:00,223.41,223.41,223.03,223.35,5593.0,219.6064,219.6064,219.2329,219.5474,5593.0
2022-11-30 12:25:00,223.31,223.38,223.21,223.35,6143.0,219.5081,219.5769,219.4098,219.5474,6143.0
2022-11-30 12:30:00,223.36,223.48,223.31,223.44,8244.0,219.5573,219.6752,219.5081,219.6359,8244.0
2022-11-30 12:35:00,223.44,223.44,223.16,223.2,4051.0,219.6359,219.6359,219.3607,219.4,4051.0
2022-11-30 12:40:00,223.25,223.56,223.2,223.46,8087.0,219.4491,219.7538,219.4,219.6556,8087.0
2022-11-30 12:45:00,223.45,223.59,223.45,223.57,4875.0,219.6457,219.7833,219.6457,219.7637,4875.0
2022-11-30 12:50:00,223.6,223.64,223.51,223.63,9256.0,219.7932,219.8325,219.7047,219.8227,9256.0
2022-11-30 12:55:00,223.61,223.67,223.5,223.53,4658.0,219.803,219.862,219.6949,219.7244,4658.0
2022-11-30 13:00:00,223.55,223.81,223.55,223.81,11860.0,219.744,219.9996,219.744,219.9996,11860.0
2022-11-30 13:05:00,223.82,224.01,223.79,223.98,8974.0,220.0094,220.1962,219.9799,220.1667,8974.0
2022-11-30 13:10:00,224.03,224.17,223.94,224.11,8703.0,220.2158,220.3535,220.1274,220.2945,8703.0
2022-11-30 13:15:00,224.09,224.09,224.0,224.01,7687.0,220.2748,220.2748,220.1864,220.1962,7687.0
2022-11-30 13:20:00,224.01,224.07,223.94,224.03,10698.0,220.1962,220.2552,220.1274,220.2158,10698.0
2022-11-30 13:25:00,224.03,224.08,223.95,223.98,24976.0,220.2158,220.265,220.1372,220.1667,24976.0
2022-11-30 13:30:00,223.8,225.73,223.64,224.92,36098.0,219.9898,221.8869,219.8325,221.0907,36098.0
2022-11-30 13:35:00,225.14,226.51,225.05,226.29,23477.0,221.3069,222.6536,221.2185,222.4374,23477.0
2022-11-30 13:40:00,226.42,226.7,225.76,226.12,16976.0,222.5652,222.8404,221.9164,222.2703,16976.0
2022-11-30 13:45:00,226.04,226.31,225.21,226.08,43442.0,222.1916,222.457,221.3758,222.2309,43442.0
2022-11-30 13:50:00,226.01,226.25,225.8,226.08,25052.0,222.1621,222.3981,221.9557,222.2309,25052.0
2022-11-30 13:55:00,226.32,227.5,226.27,227.32,54420.0,222.4669,223.6268,222.4177,223.4498,54420.0
2022-11-30 14:00:00,227.55,228.02,227.53,227.93,28748.0,223.6759,224.1379,223.6563,224.0494,28748.0
2022-11-30 14:05:00,228.07,228.56,228.05,228.2,30499.0,224.1871,224.6687,224.1674,224.3149,30499.0
2022-11-30 14:10:00,228.2,228.62,228.2,228.62,13916.0,224.3149,224.7277,224.3149,224.7277,13916.0
2022-11-30 14:15:00,228.66,229.93,228.58,229.85,31458.0,224.767,226.0154,224.6884,225.9368,31458.0
2022-11-30 14:20:00,230.0,230.04,229.46,229.89,40335.0,226.0842,226.1235,225.5534,225.9761,40335.0
2022-11-30 14:25:00,229.62,230.07,229.56,229.83,20227.0,225.7107,226.153,225.6517,225.9171,20227.0
2022-11-30 14:30:00,229.88,229.88,229.41,229.76,42039.0,225.9662,225.9662,225.5043,225.8483,42039.0
2022-11-30 14:35:00,229.68,229.8,229.25,229.4,28817.0,225.7697,225.8876,225.347,225.4944,28817.0
2022-11-30 14:40:00,229.31,229.5,228.97,229.05,27715.0,225.406,225.5927,225.0717,225.1504,27715.0
2022-11-30 14:45:00,229.05,229.48,229.02,229.48,29118.0,225.1504,225.5731,225.1209,225.5731,29118.0
2022-11-30 14:50:00,229.48,229.88,229.42,229.5,19115.0,225.5731,225.9662,225.5141,225.5927,19115.0
2022-11-30 14:55:00,229.48,229.64,229.27,229.61,21553.0,225.5731,225.7303,225.3666,225.7008,21553.0
2022-11-30 15:00:00,229.68,230.01,229.53,230.01,24544.0,225.7697,226.094,225.6222,226.094,24544.0
2022-11-30 15:05:00,229.96,230.32,229.88,230.23,89156.0,226.0449,226.3988,225.9662,226.3103,89156.0
2022-11-30 15:10:00,230.24,230.31,230.15,230.27,24572.0,226.3201,226.3889,226.2317,226.3496,24572.0
2022-11-30 15:15:00,230.26,230.84,230.24,230.69,34851.0,226.3398,226.9099,226.3201,226.7625,34851.0
2022-11-30 15:20:00,230.69,230.94,230.56,230.83,21903.0,226.7625,227.0082,226.6347,226.9001,21903.0
2022-11-30 15:25:00,230.85,231.12,230.85,231.11,14541.0,226.9197,227.1851,226.9197,227.1753,14541.0
2022-11-30 15:30:00,231.1,231.56,231.06,231.56,26659.0,227.1655,227.6176,227.1262,227.6176,26659.0
2022-11-30 15:35:00,231.55,231.76,231.1,231.18,43072.0,227.6078,227.8142,227.1655,227.2441,43072.0
2022-11-30 15:40:00,231.16,231.28,231.06,231.2,34076.0,227.2245,227.3424,227.1262,227.2638,34076.0
2022-11-30 15:45:00,231.27,231.52,231.25,231.39,61256.0,227.3326,227.5783,227.3129,227.4505,61256.0
2022-11-30 15:50:00,231.4,232.11,231.4,232.07,36428.0,227.4604,228.1583,227.4604,228.119,36428.0
2022-11-30 15:55:00,232.04,232.6,232.01,232.55,93332.0,228.0895,228.6399,228.06,228.5908,93332.0
2022-12-01 09:30:00,233.13,233.48,232.75,233.48,45861.0,229.1609,229.505,228.7874,229.505,45861.0
2022-12-01 09:35:00,233.4,233.54,232.87,232.95,25227.0,229.4263,229.5639,228.9053,228.984,25227.0
2022-12-01 09:40:00,232.86,233.37,232.86,233.37,23310.0,228.8955,229.3968,228.8955,229.3968,23310.0
2022-12-01 09:45:00,233.38,233.75,233.38,233.66,18498.0,229.4067,229.7704,229.4067,229.6819,18498.0
2022-12-01 09:50:00,233.61,233.98,233.61,233.85,6647.0,229.6327,229.9964,229.6327,229.8687,6647.0
2022-12-01 09:55:00,233.9,234.09,233.67,233.67,24227.0,229.9178,230.1046,229.6917,229.6917,24227.0
2022-12-01 10:00:00,233.82,234.19,233.1,233.22,24668.0,229.8392,230.2029,229.1314,229.2494,24668.0
2022-12-01 10:05:00,233.22,233.39,232.72,232.8,16892.0,229.2494,229.4165,228.7579,228.8365,16892.0
2022-12-01 10:10:00,232.7,232.81,231.59,231.82,33940.0,228.7382,228.8464,227.6471,227.8732,33940.0
2022-12-01 10:15:00,231.82,231.94,231.13,231.36,160994.0,227.8732,227.9912,227.195,227.4211,160994.0
2022-12-01 10:20:00,231.51,231.51,231.09,231.17,8900.0,227.5685,227.5685,227.1556,227.2343,8900.0
2022-12-01 10:25:00,231.05,231.53,231.03,231.1,23384.0,227.1163,227.5882,227.0967,227.1655,23384.0
2022-12-01 10:30:00,231.11,231.34,230.74,231.31,22597.0,227.1753,227.4014,226.8116,227.3719,22597.0
2022-12-01 10:35:00,231.21,231.55,231.16,231.36,15758.0,227.2736,227.6078,227.2245,227.4211,15758.0
2022-12-01 10:40:00,231.34,231.53,231.18,231.48,25300.0,227.4014,227.5882,227.2441,227.539,25300.0
2022-12-01 10:45:00,231.45,232.02,231.37,232.0,10348.0,227.5095,228.0698,227.4309,228.0502,10348.0
2022-12-01 10:50:00,231.99,232.46,231.95,232.31,17677.0,228.0403,228.5023,228.001,228.3549,17677.0
2022-12-01 10:55:00,232.12,232.87,232.09,232.87,30213.0,228.1681,228.9053,228.1386,228.9053,30213.0
2022-12-01 11:00:00,232.87,232.87,232.68,232.74,17290.0,228.9053,228.9053,228.7186,228.7776,17290.0
2022-12-01 11:05:00,232.7,232.7,232.44,232.67,42053.0,228.7382,228.7382,228.4827,228.7087,42053.0
2022-12-01 11:10:00,232.68,232.71,232.23,232.46,21544.0,228.7186,228.7481,228.2762,228.5023,21544.0
2022-12-01 11:15:00,232.52,232.52,231.8,231.98,20612.0,228.5613,228.5613,227.8536,228.0305,20612.0
2022-12-01 11:20:00,231.96,232.4,231.96,232.25,13245.0,228.0108,228.4433,228.0108,228.2959,13245.0
2022-12-01 11:25:00,232.18,232.3,232.05,232.15,9232.0,228.2271,228.345,228.0993,228.1976,9232.0
2022-12-01 11:30:00,232.22,232.45,232.11,232.44,27589.0,228.2664,228.4925,228.1583,228.4827,27589.0
2022-12-01 11:35:00,232.39,232.65,232.16,232.31,21186.0,228.4335,228.6891,228.2074,228.3549,21186.0
2022-12-01 11:40:00,232.37,232.6,232.3,232.6,17345.0,228.4139,228.6399,228.345,228.6399,17345.0
2022-12-01 11:45:00,232.66,232.66,232.13,232.14,11830.0,228.6989,228.6989,228.1779,228.1878,11830.0
2022-12-01 11:50:00,232.22,232.29,231.91,232.14,23633.0,228.2664,228.3352,227.9617,228.1878,23633.0
2022-12-01 11:55:00,232.19,232.38,232.11,232.28,7666.0,228.2369,228.4237,228.1583,228.3254,7666.0
2022-12-01 12:00:00,232.32,232.35,231.67,231.73,25850.0,228.3647,228.3942,227.7258,227.7848,25850.0
2022-12-01 12:05:00,231.78,231.79,231.51,231.63,10623.0,227.8339,227.8437,227.5685,227.6865,10623.0
2022-12-01 12:10:00,231.63,231.93,231.55,231.79,39153.0,227.6865,227.9813,227.6078,227.8437,39153.0
2022-12-01 12:15:00,231.72,231.94,231.69,231.69,20975.0,227.7749,227.9912,227.7454,227.7454,20975.0
2022-12-01 12:20:00,231.9,232.23,231.86,232.2,18687.0,227.9519,228.2762,227.9125,228.2468,18687.0
2022-12-01 12:25:00,232.27,232.5,232.27,232.42,36355.0,228.3156,228.5416,228.3156,228.463,36355.0
2022-12-01 12:30:00,232.44,232.82,232.43,232.66,13679.0,228.4827,228.8562,228.4728,228.6989,13679.0
2022-12-01 12:35:00,232.62,232.66,232.45,232.58,15873.0,228.6596,228.6989,228.4925,228.6203,15873.0
2022-12-01 12:40:00,232.59,232.64,232.36,232.48,5588.0,228.6301,228.6793,228.404,228.522,5588.0
2022-12-01 12:45:00,232.56,232.57,232.38,232.38,12743.0,228.6006,228.6105,228.4237,228.4237,12743.0
2022-12-01 12:50:00,232.47,232.7,232.46,232.5,7285.0,228.5122,228.7382,228.5023,228.5416,7285.0
2022-12-01 12:55:00,232.54,232.65,232.36,232.65,9647.0,228.581,228.6891,228.404,228.6891,9647.0
2022-12-01 13:00:00,232.66,232.79,232.66,232.79,7487.0,228.6989,228.8267,228.6989,228.8267,7487.0
2022-12-01 13:05:00,232.83,233.12,232.78,233.06,25569.0,228.866,229.1511,228.8169,229.0921,25569.0
2022-12-01 13:10:00,233.04,233.11,232.96,233.01,12133.0,229.0725,229.1413,228.9938,229.043,12133.0
2022-12-01 13:15:00,233.04,233.05,232.25,232.39,34044.0,229.0725,229.0823,228.2959,228.4335,34044.0
2022-12-01 13:20:00,232.31,232.5,232.25,232.43,6326.0,228.3549,228.5416,228.2959,228.4728,6326.0
2022-12-01 13:25:00,232.46,232.55,232.39,232.47,13673.0,228.5023,228.5908,228.4335,228.5122,13673.0
2022-12-01 13:30:00,232.48,232.67,232.27,232.45,8610.0,228.522,228.7087,228.3156,228.4925,8610.0
2022-12-01 13:35:00,232.46,232.67,232.46,232.57,3092.0,228.5023,228.7087,228.5023,228.6105,3092.0
2022-12-01 13:40:00,232.61,232.9,232.59,232.87,11958.0,228.6498,228.9348,228.6301,228.9053,11958.0
2022-12-01 13:45:00,232.83,232.96,232.74,232.78,9789.0,228.866,228.9938,228.7776,228.8169,9789.0
2022-12-01 13:50:00,232.83,232.83,232.67,232.75,25879.0,228.866,228.866,228.7087,228.7874,25879.0
2022-12-01 13:55:00,232.66,232.79,232.64,232.77,7616.0,228.6989,228.8267,228.6793,228.807,7616.0
2022-12-01 14:00:00,232.79,232.79,232.49,232.51,10771.0,228.8267,228.8267,228.5318,228.5515,10771.0
2022-12-01 14:05:00,232.44,232.56,232.34,232.45,16387.0,228.4827,228.6006,228.3844,228.4925,16387.0
2022-12-01 14:10:00,232.47,232.7,232.45,232.7,16034.0,228.5122,228.7382,228.4925,228.7382,16034.0
2022-12-01 14:15:00,232.69,232.84,232.62,232.82,6242.0,228.7284,228.8759,228.6596,228.8562,6242.0
2022-12-01 14:20:00,232.8,232.87,232.72,232.85,38426.0,228.8365,228.9053,228.7579,228.8857,38426.0
2022-12-01 14:25:00,232.91,233.06,232.78,232.84,33625.0,228.9447,229.0921,228.8169,228.8759,33625.0
2022-12-01 14:30:00,232.87,232.98,232.7,232.98,17964.0,228.9053,229.0135,228.7382,229.0135,17964.0
2022-12-01 14:35:00,232.99,233.02,232.84,232.95,13264.0,229.0233,229.0528,228.8759,228.984,13264.0
2022-12-01 14:40:00,232.91,233.03,232.82,232.83,14621.0,228.9447,229.0626,228.8562,228.866,14621.0
2022-12-01 14:45:00,232.73,233.19,232.73,233.13,12141.0,228.7677,229.2199,228.7677,229.1609,12141.0
2022-12-01 14:50:00,233.14,233.35,233.06,233.25,34078.0,229.1707,229.3772,229.0921,229.2789,34078.0
2022-12-01 14:55:00,233.26,233.3,233.01,233.27,9850.0,229.2887,229.328,229.043,229.2985,9850.0
2022-12-01 15:00:00,233.27,233.33,233.16,233.28,113206.0,229.2985,229.3575,229.1904,229.3084,113206.0
2022-12-01 15:05:00,233.23,233.52,233.21,233.43,10104.0,229.2592,229.5443,229.2396,229.4558,10104.0
2022-12-01 15:10:00,233.33,233.35,233.04,233.05,38378.0,229.3575,229.3772,229.0725,229.0823,38378.0
2022-12-01 15:15:00,233.06,233.14,232.72,232.94,50823.0,229.0921,229.1707,228.7579,228.9742,50823.0
2022-12-01 15:20:00,232.94,232.97,232.75,232.85,12230.0,228.9742,229.0036,228.7874,228.8857,12230.0
2022-12-01 15:25:00,232.85,232.97,232.76,232.92,42531.0,228.8857,229.0036,228.7972,228.9545,42531.0
2022-12-01 15:30:00,232.86,233.18,232.86,233.12,27700.0,228.8955,229.2101,228.8955,229.1511,27700.0
2022-12-01 15:35:00,233.12,233.3,233.11,233.29,50750.0,229.1511,229.328,229.1413,229.3182,50750.0
2022-12-01 15:40:00,233.29,233.59,233.11,233.59,41888.0,229.3182,229.6131,229.1413,229.6131,41888.0
2022-12-01 15:45:00,233.55,233.58,233.02,233.1,112704.0,229.5738,229.6033,229.0528,229.1314,112704.0
2022-12-01 15:50:00,233.11,233.41,233.11,233.12,73325.0,229.1413,229.4362,229.1413,229.1511,73325.0
2022-12-01 15:55:00,233.08,233.08,232.85,232.92,52409.0,229.1118,229.1118,228.8857,228.9545,52409.0
2022-12-02 09:30:00,229.31,230.5,229.31,230.27,73106.0,225.406,226.5757,225.406,226.3496,73106.0
2022-12-02 09:35:00,230.22,230.49,230.08,230.33,33239.0,226.3005,226.5659,226.1628,226.4086,33239.0
2022-12-02 09:40:00,230.06,230.42,229.88,229.95,16044.0,226.1432,226.4971,225.9662,226.0351,16044.0
2022-12-02 09:45:00,229.81,230.16,229.4,229.41,25617.0,225.8974,226.2415,225.4944,225.5043,25617.0
2022-12-02 09:50:00,229.46,229.87,229.41,229.51,25237.0,225.5534,225.9564,225.5043,225.6025,25237.0
2022-12-02 09:55:00,229.64,230.16,229.64,229.95,13172.0,225.7303,226.2415,225.7303,226.0351,13172.0
2022-12-02 10:00:00,229.89,230.3,229.68,229.7,20685.0,225.9761,226.3791,225.7697,225.7893,20685.0
2022-12-02 10:05:00,229.77,230.35,229.64,230.26,26737.0,225.8581,226.4282,225.7303,226.3398,26737.0
2022-12-02 10:10:00,230.42,231.11,230.26,231.02,242024.0,226.4971,227.1753,226.3398,227.0868,242024.0
2022-12-02 10:15:00,230.94,231.08,230.59,230.69,50914.0,227.0082,227.1458,226.6642,226.7625,50914.0
2022-12-02 10:20:00,230.66,230.82,230.52,230.66,24274.0,226.733,226.8902,226.5954,226.733,24274.0
2022-12-02 10:25:00,230.68,230.88,230.23,230.44,18044.0,226.7526,226.9492,226.3103,226.5167,18044.0
2022-12-02 10:30:00,230.43,231.01,230.19,231.01,15150.0,226.5069,227.077,226.271,227.077,15150.0
2022-12-02 10:35:00,230.9,230.91,230.44,230.54,12194.0,226.9689,226.9787,226.5167,226.615,12194.0
2022-12-02 10:40:00,230.51,230.9,230.51,230.86,8968.0,226.5855,226.9689,226.5855,226.9296,8968.0
2022-12-02 10:45:00,230.77,231.0,230.7,230.74,9498.0,226.8411,227.0672,226.7723,226.8116,9498.0
2022-12-02 10:50:00,230.94,231.25,230.68,231.03,10134.0,227.0082,227.3129,226.7526,227.0967,10134.0
2022-12-02 10:55:00,230.93,230.99,230.53,230.62,15109.0,226.9984,227.0574,226.6052,226.6937,15109.0
2022-12-02 11:00:00,230.53,230.55,230.32,230.33,67130.0,226.6052,226.6248,226.3988,226.4086,67130.0
2022-12-02 11:05:00,230.44,230.57,230.26,230.35,12334.0,226.5167,226.6445,226.3398,226.4282,12334.0
2022-12-02 11:10:00,230.38,230.57,230.29,230.49,5734.0,226.4577,226.6445,226.3693,226.5659,5734.0
2022-12-02 11:15:00,230.43,230.57,230.33,230.46,11046.0,226.5069,226.6445,226.4086,226.5364,11046.0
2022-12-02 11:20:00,230.47,230.77,230.45,230.76,10616.0,226.5462,226.8411,226.5265,226.8313,10616.0
2022-12-02 11:25:00,230.71,231.08,230.69,231.0,17223.0,226.7821,227.1458,226.7625,227.0672,17223.0
2022-12-02 11:30:00,231.01,231.15,230.88,231.15,17160.0,227.077,227.2146,226.9492,227.2146,17160.0
2022-12-02 11:35:00,231.19,231.36,231.01,231.19,19314.0,227.2539,227.4211,227.077,227.2539,19314.0
2022-12-02 11:40:00,231.15,231.7,231.15,231.58,20739.0,227.2146,227.7553,227.2146,227.6373,20739.0
2022-12-02 11:45:00,231.62,231.9,231.52,231.53,41033.0,227.6766,227.9519,227.5783,227.5882,41033.0
2022-12-02 11:50:00,231.59,231.59,231.4,231.48,23586.0,227.6471,227.6471,227.4604,227.539,23586.0
2022-12-02 11:55:00,231.52,231.71,231.35,231.36,9385.0,227.5783,227.7651,227.4112,227.4211,9385.0
2022-12-02 12:00:00,231.33,231.48,231.22,231.43,13582.0,227.3916,227.539,227.2834,227.4899,13582.0
2022-12-02 12:05:00,231.38,231.7,231.32,231.49,17004.0,227.4407,227.7553,227.3817,227.5488,17004.0
2022-12-02 12:10:00,231.53,231.97,231.51,231.91,26920.0,227.5882,228.0207,227.5685,227.9617,26920.0
2022-12-02 12:15:00,231.9,231.93,231.62,231.69,19919.0,227.9519,227.9813,227.6766,227.7454,19919.0
2022-12-02 12:20:00,231.69,231.7,231.56,231.57,7972.0,227.7454,227.7553,227.6176,227.6275,7972.0
2022-12-02 12:25:00,231.63,231.63,231.41,231.41,17596.0,227.6865,227.6865,227.4702,227.4702,17596.0
2022-12-02 12:30:00,231.52,231.52,231.35,231.49,5466.0,227.5783,227.5783,227.4112,227.5488,5466.0
2022-12-02 12:35:00,231.47,231.47,231.03,231.1,36140.0,227.5292,227.5292,227.0967,227.1655,36140.0
2022-12-02 12:40:00,231.07,231.31,230.99,231.22,29189.0,227.136,227.3719,227.0574,227.2834,29189.0
2022-12-02 12:45:00,231.21,231.28,231.17,231.25,13140.0,227.2736,227.3424,227.2343,227.3129,13140.0
2022-12-02 12:50:00,231.16,231.31,231.13,231.2,5004.0,227.2245,227.3719,227.195,227.2638,5004.0
2022-12-02 12:55:00,231.21,231.28,231.01,231.03,7426.0,227.2736,227.3424,227.077,227.0967,7426.0
2022-12-02 13:00:00,230.97,231.24,230.92,231.09,9772.0,227.0377,227.3031,226.9885,227.1556,9772.0
2022-12-02 13:05:00,231.0,231.0,230.79,230.79,7666.0,227.0672,227.0672,226.8608,226.8608,7666.0
2022-12-02 13:10:00,230.76,231.06,230.69,230.99,14401.0,226.8313,227.1262,226.7625,227.0574,14401.0
2022-12-02 13:15:00,231.01,231.17,231.0,231.07,48592.0,227.077,227.2343,227.0672,227.136,48592.0
2022-12-02 13:20:00,231.02,231.17,230.97,231.06,17298.0,227.0868,227.2343,227.0377,227.1262,17298.0
2022-12-02 13:25:00,231.07,231.19,230.87,231.19,28446.0,227.136,227.2539,226.9394,227.2539,28446.0
2022-12-02 13:30:00,231.18,231.29,231.12,231.21,48087.0,227.2441,227.3522,227.1851,227.2736,48087.0
2022-12-02 13:35:00,231.15,231.17,231.04,231.14,8408.0,227.2146,227.2343,227.1065,227.2048,8408.0
2022-12-02 13:40:00,231.19,231.35,231.18,231.3,7820.0,227.2539,227.4112,227.2441,227.3621,7820.0
2022-12-02 13:45:00,231.27,231.47,231.26,231.42,16515.0,227.3326,227.5292,227.3228,227.48,16515.0
2022-12-02 13:50:00,231.4,231.44,231.31,231.37,12758.0,227.4604,227.4997,227.3719,227.4309,12758.0
2022-12-02 13:55:00,231.34,231.34,231.19,231.28,22990.0,227.4014,227.4014,227.2539,227.3424,22990.0
2022-12-02 14:00:00,231.34,231.46,231.29,231.38,23225.0,227.4014,227.5193,227.3522,227.4407,23225.0
2022-12-02 14:05:00,231.33,231.34,231.03,231.08,13214.0,227.3916,227.4014,227.0967,227.1458,13214.0
2022-12-02 14:10:00,231.01,231.16,230.92,231.13,55695.0,227.077,227.2245,226.9885,227.195,55695.0
2022-12-02 14:15:00,231.17,231.35,231.16,231.31,23131.0,227.2343,227.4112,227.2245,227.3719,23131.0
2022-12-02 14:20:00,231.34,231.37,231.16,231.31,47462.0,227.4014,227.4309,227.2245,227.3719,47462.0
2022-12-02 14:25:00,231.32,231.36,231.21,231.3,66112.0,227.3817,227.4211,227.2736,227.3621,66112.0
2022-12-02 14:30:00,231.27,231.43,231.15,231.42,14517.0,227.3326,227.4899,227.2146,227.48,14517.0
2022-12-02 14:35:00,231.41,231.44,231.23,231.29,25448.0,227.4702,227.4997,227.2933,227.3522,25448.0
2022-12-02 14:40:00,231.3,231.38,231.22,231.34,9153.0,227.3621,227.4407,227.2834,227.4014,9153.0
2022-12-02 14:45:00,231.31,231.62,231.28,231.57,24691.0,227.3719,227.6766,227.3424,227.6275,24691.0
2022-12-02 14:50:00,231.65,231.88,231.63,231.86,50125.0,227.7061,227.9322,227.6865,227.9125,50125.0
2022-12-02 14:55:00,231.88,232.25,231.88,232.2,46905.0,227.9322,228.2959,227.9322,228.2468,46905.0
2022-12-02 15:00:00,232.22,232.57,232.08,232.52,25392.0,228.2664,228.6105,228.1288,228.5613,25392.0
2022-12-02 15:05:00,232.53,232.81,232.35,232.77,166184.0,228.5711,228.8464,228.3942,228.807,166184.0
2022-12-02 15:10:00,232.76,232.94,232.6,232.93,44882.0,228.7972,228.9742,228.6399,228.9643,44882.0
2022-12-02 15:15:00,232.95,233.07,232.77,232.99,21215.0,228.984,229.1019,228.807,229.0233,21215.0
2022-12-02 15:20:00,232.97,232.97,232.52,232.53,9644.0,229.0036,229.0036,228.5613,228.5711,9644.0
2022-12-02 15:25:00,232.55,232.64,232.27,232.43,37315.0,228.5908,228.6793,228.3156,228.4728,37315.0
2022-12-02 15:30:00,232.42,232.48,232.06,232.06,85553.0,228.463,228.522,228.1091,228.1091,85553.0
2022-12-02 15:35:00,232.09,232.16,231.83,232.04,28310.0,228.1386,228.2074,227.8831,228.0895,28310.0
2022-12-02 15:40:00,232.08,232.13,231.98,232.05,33919.0,228.1288,228.1779,228.0305,228.0993,33919.0
2022-12-02 15:45:00,232.0,232.0,231.73,231.84,33313.0,228.0502,228.0502,227.7848,227.8929,33313.0
2022-12-02 15:50:00,231.84,232.21,231.73,232.1,80408.0,227.8929,228.2566,227.7848,228.1485,80408.0
2022-12-02 15:55:00,232.08,232.49,232.07,232.37,179903.0,228.1288,228.5318,228.119,228.4139,179903.0
2022-12-05 09:30:00,230.7,230.97,230.13,230.74,64779.0,226.7723,227.0377,226.212,226.8116,64779.0
2022-12-05 09:35:00,230.83,231.33,230.83,231.22,7080.0,226.9001,227.3916,226.9001,227.2834,7080.0
2022-12-05 09:40:00,231.15,231.22,231.0,231.06,65898.0,227.2146,227.2834,227.0672,227.1262,65898.0
2022-12-05 09:45:00,231.11,231.13,230.76,231.02,8792.0,227.1753,227.195,226.8313,227.0868,8792.0
2022-12-05 09:50:00,231.01,231.01,230.67,230.81,24400.0,227.077,227.077,226.7428,226.8804,24400.0
2022-12-05 09:55:00,230.81,230.81,230.35,230.35,36154.0,226.8804,226.8804,226.4282,226.4282,36154.0
2022-12-05 10:00:00,230.33,230.33,229.09,230.09,30394.0,226.4086,226.4086,225.1897,226.1727,30394.0
2022-12-05 10:05:00,230.01,230.19,229.62,229.69,23083.0,226.094,226.271,225.7107,225.7795,23083.0
2022-12-05 10:10:00,229.75,230.14,229.75,229.99,19051.0,225.8385,226.2218,225.8385,226.0744,19051.0
2022-12-05 10:15:00,229.9,230.04,229.76,229.8,27219.0,225.9859,226.1235,225.8483,225.8876,27219.0
2022-12-05 10:20:00,229.74,229.87,229.59,229.79,25657.0,225.8286,225.9564,225.6812,225.8778,25657.0
2022-12-05 10:25:00,229.79,230.3,229.78,229.84,28691.0,225.8778,226.3791,225.868,225.9269,28691.0
2022-12-05 10:30:00,229.78,230.09,229.49,230.07,26253.0,225.868,226.1727,225.5829,226.153,26253.0
2022-12-05 10:35:00,230.06,230.25,229.99,230.2,83002.0,226.1432,226.33,226.0744,226.2808,83002.0
2022-12-05 10:40:00,230.28,230.55,230.19,230.47,35402.0,226.3594,226.6248,226.271,226.5462,35402.0
2022-12-05 10:45:00,230.45,230.56,230.35,230.47,16198.0,226.5265,226.6347,226.4282,226.5462,16198.0
2022-12-05 10:50:00,230.49,230.51,230.04,230.09,41643.0,226.5659,226.5855,226.1235,226.1727,41643.0
2022-12-05 10:55:00,230.16,230.36,230.12,230.32,38508.0,226.2415,226.4381,226.2022,226.3988,38508.0
2022-12-05 11:00:00,230.39,230.64,230.21,230.49,518637.0,226.4676,226.7133,226.2906,226.5659,518637.0
2022-12-05 11:05:00,230.5,230.53,230.37,230.52,18397.0,226.5757,226.6052,226.4479,226.5954,18397.0
2022-12-05 11:10:00,230.51,230.8,230.41,230.41,47310.0,226.5855,226.8706,226.4872,226.4872,47310.0
2022-12-05 11:15:00,230.47,230.52,229.98,230.0,50436.0,226.5462,226.5954,226.0645,226.0842,50436.0
2022-12-05 11:20:00,230.02,230.05,229.75,229.78,28531.0,226.1039,226.1334,225.8385,225.868,28531.0
2022-12-05 11:25:00,229.75,229.8,229.61,229.73,15432.0,225.8385,225.8876,225.7008,225.8188,15432.0
2022-12-05 11:30:00,229.74,229.77,229.32,229.33,31540.0,225.8286,225.8581,225.4158,225.4256,31540.0
2022-12-05 11:35:00,229.27,229.43,229.11,229.34,21885.0,225.3666,225.5239,225.2094,225.4354,21885.0
2022-12-05 11:40:00,229.36,229.51,229.34,229.36,24141.0,225.4551,225.6025,225.4354,225.4551,24141.0
2022-12-05 11:45:00,229.34,229.47,229.34,229.34,16227.0,225.4354,225.5632,225.4354,225.4354,16227.0
2022-12-05 11:50:00,229.34,229.53,229.24,229.25,19395.0,225.4354,225.6222,225.3371,225.347,19395.0
2022-12-05 11:55:00,229.19,229.19,228.84,228.95,18037.0,225.288,225.288,224.944,225.0521,18037.0
2022-12-05 12:00:00,228.94,228.95,228.77,228.78,29076.0,225.0423,225.0521,224.8751,224.885,29076.0
2022-12-05 12:05:00,228.79,229.02,228.79,228.95,12218.0,224.8948,225.1209,224.8948,225.0521,12218.0
2022-12-05 12:10:00,228.96,229.0,228.8,229.0,12669.0,225.0619,225.1012,224.9046,225.1012,12669.0
2022-12-05 12:15:00,228.99,229.25,228.97,229.19,17764.0,225.0914,225.347,225.0717,225.288,17764.0
2022-12-05 12:20:00,229.15,229.38,229.14,229.36,37820.0,225.2487,225.4748,225.2388,225.4551,37820.0
2022-12-05 12:25:00,229.34,229.39,229.12,229.16,15426.0,225.4354,225.4846,225.2192,225.2585,15426.0
2022-12-05 12:30:00,229.09,229.21,228.75,228.78,15733.0,225.1897,225.3077,224.8555,224.885,15733.0
2022-12-05 12:35:00,228.8,228.95,228.67,228.74,7543.0,224.9046,225.0521,224.7769,224.8457,7543.0
2022-12-05 12:40:00,228.72,228.73,228.54,228.6,49748.0,224.826,224.8358,224.6491,224.708,49748.0
2022-12-05 12:45:00,228.6,228.83,228.6,228.72,21658.0,224.708,224.9341,224.708,224.826,21658.0
2022-12-05 12:50:00,228.69,228.71,228.4,228.44,22215.0,224.7965,224.8162,224.5114,224.5508,22215.0
2022-12-05 12:55:00,228.43,228.57,228.31,228.44,13802.0,224.5409,224.6786,224.423,224.5508,13802.0
2022-12-05 13:00:00,228.35,228.53,228.29,228.47,10038.0,224.4623,224.6392,224.4033,224.5803,10038.0
2022-12-05 13:05:00,228.47,228.67,228.44,228.57,20599.0,224.5803,224.7769,224.5508,224.6786,20599.0
2022-12-05 13:10:00,228.61,228.78,228.56,228.78,6838.0,224.7179,224.885,224.6687,224.885,6838.0
2022-12-05 13:15:00,228.77,228.84,228.72,228.8,17091.0,224.8751,224.944,224.826,224.9046,17091.0
2022-12-05 13:20:00,228.77,228.77,228.41,228.41,16007.0,224.8751,224.8751,224.5213,224.5213,16007.0
2022-12-05 13:25:00,228.41,228.57,228.32,228.52,37752.0,224.5213,224.6786,224.4328,224.6294,37752.0
2022-12-05 13:30:00,228.56,228.69,228.5,228.67,14124.0,224.6687,224.7965,224.6097,224.7769,14124.0
2022-12-05 13:35:00,228.67,228.83,228.58,228.79,13945.0,224.7769,224.9341,224.6884,224.8948,13945.0
2022-12-05 13:40:00,228.78,228.83,228.43,228.52,16523.0,224.885,224.9341,224.5409,224.6294,16523.0
2022-12-05 13:45:00,228.53,228.58,228.43,228.45,18841.0,224.6392,224.6884,224.5409,224.5606,18841.0
2022-12-05 13:50:00,228.42,228.42,228.1,228.23,18423.0,224.5311,224.5311,224.2166,224.3443,18423.0
2022-12-05 13:55:00,228.21,228.21,227.65,227.7,24386.0,224.3247,224.3247,223.7742,223.8234,24386.0
2022-12-05 14:00:00,227.69,227.75,227.5,227.58,115511.0,223.8135,223.8725,223.6268,223.7054,115511.0
2022-12-05 14:05:00,227.62,227.74,227.58,227.7,41418.0,223.7447,223.8627,223.7054,223.8234,41418.0
2022-12-05 14:10:00,227.68,228.05,227.68,228.03,41890.0,223.8037,224.1674,223.8037,224.1477,41890.0
2022-12-05 14:15:00,228.03,228.07,227.84,227.85,28080.0,224.1477,224.1871,223.961,223.9708,28080.0
2022-12-05 14:20:00,227.84,227.89,227.57,227.62,24221.0,223.961,224.0101,223.6956,223.7447,24221.0
2022-12-05 14:25:00,227.64,227.77,227.51,227.56,107729.0,223.7644,223.8922,223.6366,223.6857,107729.0
2022-12-05 14:30:00,227.53,227.53,227.24,227.27,32161.0,223.6563,223.6563,223.3712,223.4007,32161.0
2022-12-05 14:35:00,227.28,227.52,227.27,227.38,194942.0,223.4105,223.6464,223.4007,223.5088,194942.0
2022-12-05 14:40:00,227.38,227.4,227.14,227.37,26226.0,223.5088,223.5285,223.2729,223.499,26226.0
2022-12-05 14:45:00,227.33,227.36,227.08,227.36,35732.0,223.4597,223.4892,223.2139,223.4892,35732.0
2022-12-05 14:50:00,227.36,227.53,227.36,227.46,41459.0,223.4892,223.6563,223.4892,223.5875,41459.0
2022-12-05 14:55:00,227.45,227.6,227.3,227.51,22003.0,223.5776,223.7251,223.4302,223.6366,22003.0
2022-12-05 15:00:00,227.52,227.65,227.41,227.61,10716.0,223.6464,223.7742,223.5383,223.7349,10716.0
2022-12-05 15:05:00,227.55,227.7,227.32,227.58,9609.0,223.6759,223.8234,223.4498,223.7054,9609.0
2022-12-05 15:10:00,227.55,227.77,227.42,227.73,189145.0,223.6759,223.8922,223.5481,223.8529,189145.0
2022-12-05 15:15:00,227.72,227.75,227.38,227.49,17778.0,223.843,223.8725,223.5088,223.6169,17778.0
2022-12-05 15:20:00,227.47,227.64,227.42,227.56,22750.0,223.5973,223.7644,223.5481,223.6857,22750.0
2022-12-05 15:25:00,227.56,227.56,227.32,227.39,12581.0,223.6857,223.6857,223.4498,223.5186,12581.0
2022-12-05 15:30:00,227.38,227.77,227.35,227.67,15818.0,223.5088,223.8922,223.4793,223.7939,15818.0
2022-12-05 15:35:00,227.74,227.96,227.57,227.57,38097.0,223.8627,224.0789,223.6956,223.6956,38097.0
2022-12-05 15:40:00,227.57,227.58,227.34,227.56,22247.0,223.6956,223.7054,223.4695,223.6857,22247.0
2022-12-05 15:45:00,227.54,227.76,227.39,227.58,31784.0,223.6661,223.8823,223.5186,223.7054,31784.0
2022-12-05 15:50:00,227.59,227.91,227.45,227.91,56835.0,223.7152,224.0298,223.5776,224.0298,56835.0
2022-12-05 15:55:00,227.91,228.27,227.88,228.17,165124.0,224.0298,224.3837,224.0003,224.2854,165124.0
2022-12-06 09:30:00,227.83,228.13,227.64,227.66,59870.0,223.9512,224.246,223.7644,223.784,59870.0
2022-12-06 09:35:00,227.62,227.87,227.52,227.58,11324.0,223.7447,223.9905,223.6464,223.7054,11324.0
2022-12-06 09:40:00,227.53,227.6,226.86,226.86,12064.0,223.6563,223.7251,222.9977,222.9977,12064.0
2022-12-06 09:45:00,226.79,227.1,226.49,227.03,22911.0,222.9289,223.2336,222.634,223.1648,22911.0
2022-12-06 09:50:00,227.01,227.01,226.57,226.61,19271.0,223.1451,223.1451,222.7126,222.7519,19271.0
2022-12-06 09:55:00,226.41,226.45,225.85,225.94,10857.0,222.5553,222.5946,222.0049,222.0933,10857.0
2022-12-06 10:00:00,225.76,225.97,225.43,225.44,12850.0,221.9164,222.1228,221.592,221.6018,12850.0
2022-12-06 10:05:00,225.45,225.5,224.99,225.26,13113.0,221.6117,221.6608,221.1595,221.4249,13113.0
2022-12-06 10:10:00,225.25,225.35,225.14,225.34,16649.0,221.4151,221.5134,221.3069,221.5035,16649.0
2022-12-06 10:15:00,225.3,225.41,225.16,225.41,127247.0,221.4642,221.5724,221.3266,221.5724,127247.0
2022-12-06 10:20:00,225.43,225.61,225.29,225.61,9614.0,221.592,221.7689,221.4544,221.7689,9614.0
2022-12-06 10:25:00,225.62,225.65,225.14,225.15,8569.0,221.7788,221.8083,221.3069,221.3168,8569.0
2022-12-06 10:30:00,225.19,225.36,225.16,225.24,16929.0,221.3561,221.5232,221.3266,221.4052,16929.0
2022-12-06 10:35:00,225.22,225.39,224.79,224.9,22814.0,221.3856,221.5527,220.9629,221.071,22814.0
2022-12-06 10:40:00,224.82,225.21,224.5,225.18,46181.0,220.9924,221.3758,220.6778,221.3463,46181.0
2022-12-06 10:45:00,225.15,225.34,225.14,225.21,26748.0,221.3168,221.5035,221.3069,221.3758,26748.0
2022-12-06 10:50:00,225.19,225.32,224.99,224.99,24910.0,221.3561,221.4839,221.1595,221.1595,24910.0
2022-12-06 10:55:00,224.98,225.1,224.79,224.86,20523.0,221.1497,221.2676,220.9629,221.0317,20523.0
2022-12-06 11:00:00,224.86,225.01,224.67,224.67,14865.0,221.0317,221.1792,220.845,220.845,14865.0
2022-12-06 11:05:00,224.73,224.95,224.64,224.69,8938.0,220.9039,221.1202,220.8155,220.8646,8938.0
2022-12-06 11:10:00,224.7,225.09,224.7,224.8,17657.0,220.8744,221.2578,220.8744,220.9727,17657.0
2022-12-06 11:15:00,224.76,224.77,224.42,224.75,16905.0,220.9334,220.9432,220.5992,220.9236,16905.0
2022-12-06 11:20:00,224.75,225.13,224.75,225.13,23696.0,220.9236,221.2971,220.9236,221.2971,23696.0
2022-12-06 11:25:00,225.09,225.17,224.89,225.08,24410.0,221.2578,221.3364,221.0612,221.248,24410.0
2022-12-06 11:30:00,225.05,225.31,225.03,225.1,6316.0,221.2185,221.4741,221.1988,221.2676,6316.0
2022-12-06 11:35:00,225.11,225.28,224.85,224.91,11969.0,221.2775,221.4446,221.0219,221.0809,11969.0
2022-12-06 11:40:00,224.9,225.08,224.81,225.08,12649.0,221.071,221.248,220.9826,221.248,12649.0
2022-12-06 11:45:00,225.1,225.23,225.09,225.13,3969.0,221.2676,221.3954,221.2578,221.2971,3969.0
2022-12-06 11:50:00,225.21,225.3,224.8,224.87,11085.0,221.3758,221.4642,220.9727,221.0415,11085.0
2022-12-06 11:55:00,224.85,225.15,224.8,224.88,11956.0,221.0219,221.3168,220.9727,221.0514,11956.0
2022-12-06 12:00:00,224.91,225.12,224.9,225.12,21614.0,221.0809,221.2873,221.071,221.2873,21614.0
2022-12-06 12:05:00,224.94,225.12,224.88,225.0,48529.0,221.1104,221.2873,221.0514,221.1693,48529.0
2022-12-06 12:10:00,224.97,224.97,224.79,224.81,4986.0,221.1398,221.1398,220.9629,220.9826,4986.0
2022-12-06 12:15:00,224.85,224.88,224.15,224.15,20027.0,221.0219,221.0514,220.3338,220.3338,20027.0
2022-12-06 12:20:00,224.15,224.57,224.13,224.55,43114.0,220.3338,220.7467,220.3141,220.727,43114.0
2022-12-06 12:25:00,224.5,224.63,224.47,224.6,15272.0,220.6778,220.8056,220.6484,220.7761,15272.0
2022-12-06 12:30:00,224.58,224.74,224.43,224.69,14508.0,220.7565,220.9138,220.609,220.8646,14508.0
2022-12-06 12:35:00,224.65,224.69,224.43,224.5,6554.0,220.8253,220.8646,220.609,220.6778,6554.0
2022-12-06 12:40:00,224.52,224.56,224.38,224.52,10947.0,220.6975,220.7368,220.5599,220.6975,10947.0
2022-12-06 12:45:00,224.48,224.51,224.35,224.43,3855.0,220.6582,220.6877,220.5304,220.609,3855.0
2022-12-06 12:50:00,224.52,224.58,224.33,224.48,5275.0,220.6975,220.7565,220.5107,220.6582,5275.0
2022-12-06 12:55:00,224.48,224.5,224.17,224.32,10114.0,220.6582,220.6778,220.3535,220.5009,10114.0
2022-12-06 13:00:00,224.23,224.48,224.2,224.24,6607.0,220.4124,220.6582,220.383,220.4223,6607.0
2022-12-06 13:05:00,224.3,224.3,223.86,223.86,17101.0,220.4813,220.4813,220.0487,220.0487,17101.0
2022-12-06 13:10:00,223.82,224.05,223.81,224.05,20870.0,220.0094,220.2355,219.9996,220.2355,20870.0
2022-12-06 13:15:00,224.02,224.14,223.96,224.0,13866.0,220.206,220.324,220.147,220.1864,13866.0
2022-12-06 13:20:00,223.96,224.04,223.77,223.77,12325.0,220.147,220.2257,219.9603,219.9603,12325.0
2022-12-06 13:25:00,223.74,223.79,223.61,223.67,21033.0,219.9308,219.9799,219.803,219.862,21033.0
2022-12-06 13:30:00,223.61,223.76,223.39,223.65,13746.0,219.803,219.9504,219.5867,219.8423,13746.0
2022-12-06 13:35:00,223.63,223.76,223.61,223.69,31161.0,219.8227,219.9504,219.803,219.8816,31161.0
2022-12-06 13:40:00,223.71,224.0,223.71,223.97,15945.0,219.9013,220.1864,219.9013,220.1569,15945.0
2022-12-06 13:45:00,223.99,224.13,223.97,224.08,10310.0,220.1765,220.3141,220.1569,220.265,10310.0
2022-12-06 13:50:00,224.0,224.06,223.84,223.85,11229.0,220.1864,220.2453,220.0291,220.0389,11229.0
2022-12-06 13:55:00,223.83,223.91,223.72,223.89,18569.0,220.0193,220.0979,219.9111,220.0782,18569.0
2022-12-06 14:00:00,223.87,223.91,223.51,223.55,14027.0,220.0586,220.0979,219.7047,219.744,14027.0
2022-12-06 14:05:00,223.51,223.58,223.32,223.45,16851.0,219.7047,219.7735,219.5179,219.6457,16851.0
2022-12-06 14:10:00,223.43,223.47,223.23,223.39,18985.0,219.6261,219.6654,219.4295,219.5867,18985.0
2022-12-06 14:15:00,223.34,223.54,223.22,223.33,19698.0,219.5376,219.7342,219.4196,219.5278,19698.0
2022-12-06 14:20:00,223.34,223.37,223.13,223.28,25392.0,219.5376,219.5671,219.3312,219.4786,25392.0
2022-12-06 14:25:00,223.25,223.25,222.92,222.92,34206.0,219.4491,219.4491,219.1247,219.1247,34206.0
2022-12-06 14:30:00,222.92,223.03,222.69,222.77,52325.0,219.1247,219.2329,218.8987,218.9773,52325.0
2022-12-06 14:35:00,222.74,222.88,222.6,222.85,18178.0,218.9478,219.0854,218.8102,219.0559,18178.0
2022-12-06 14:40:00,222.86,223.21,222.85,223.17,41051.0,219.0658,219.4098,219.0559,219.3705,41051.0
2022-12-06 14:45:00,223.13,223.17,223.02,223.11,26962.0,219.3312,219.3705,219.223,219.3115,26962.0
2022-12-06 14:50:00,223.07,223.43,223.05,223.38,19692.0,219.2722,219.6261,219.2525,219.5769,19692.0
2022-12-06 14:55:00,223.33,223.41,223.23,223.24,9296.0,219.5278,219.6064,219.4295,219.4393,9296.0
2022-12-06 15:00:00,223.27,223.74,223.26,223.54,49451.0,219.4688,219.9308,219.459,219.7342,49451.0
2022-12-06 15:05:00,223.58,223.69,223.4,223.43,15634.0,219.7735,219.8816,219.5966,219.6261,15634.0
2022-12-06 15:10:00,223.4,223.44,223.19,223.21,22666.0,219.5966,219.6359,219.3901,219.4098,22666.0
2022-12-06 15:15:00,223.26,223.33,222.85,222.86,128750.0,219.459,219.5278,219.0559,219.0658,128750.0
2022-12-06 15:20:00,222.88,223.16,222.8,223.08,23365.0,219.0854,219.3607,219.0068,219.282,23365.0
2022-12-06 15:25:00,223.05,223.12,222.8,222.87,33885.0,219.2525,219.3213,219.0068,219.0756,33885.0
2022-12-06 15:30:00,222.88,223.42,222.86,223.22,22808.0,219.0854,219.6162,219.0658,219.4196,22808.0
2022-12-06 15:35:00,223.22,223.55,223.21,223.55,14165.0,219.4196,219.744,219.4098,219.744,14165.0
2022-12-06 15:40:00,223.52,223.94,223.39,223.82,62517.0,219.7145,220.1274,219.5867,220.0094,62517.0
2022-12-06 15:45:00,223.83,224.17,223.82,224.14,33064.0,220.0193,220.3535,220.0094,220.324,33064.0
2022-12-06 15:50:00,224.1,224.24,223.86,224.09,80038.0,220.2847,220.4223,220.0487,220.2748,80038.0
2022-12-06 15:55:00,224.06,224.19,223.81,223.99,123582.0,220.2453,220.3731,219.9996,220.1765,123582.0
2022-12-07 09:30:00,223.11,224.18,223.03,224.18,58136.0,219.3115,220.3633,219.2329,220.3633,58136.0
2022-12-07 09:35:00,224.17,224.81,224.15,224.42,34831.0,220.3535,220.9826,220.3338,220.5992,34831.0
2022-12-07 09:40:00,224.36,224.59,223.79,223.82,24382.0,220.5402,220.7663,219.9799,220.0094,24382.0
2022-12-07 09:45:00,223.71,223.89,222.7,222.81,42283.0,219.9013,220.0782,218.9085,219.0166,42283.0
2022-12-07 09:50:00,222.83,223.04,222.54,222.83,24092.0,219.0363,219.2427,218.7512,219.0363,24092.0
2022-12-07 09:55:00,222.78,222.91,222.53,222.66,19087.0,218.9871,219.1149,218.7414,218.8692,19087.0
2022-12-07 10:00:00,222.61,223.44,222.17,223.44,30277.0,218.82,219.6359,218.3875,219.6359,30277.0
2022-12-07 10:05:00,223.36,223.73,223.29,223.34,19539.0,219.5573,219.921,219.4884,219.5376,19539.0
2022-12-07 10:10:00,223.43,223.43,222.36,223.05,65778.0,219.6261,219.6261,218.5743,219.2525,65778.0
2022-12-07 10:15:00,223.22,223.83,223.12,223.48,129381.0,219.4196,220.0193,219.3213,219.6752,129381.0
2022-12-07 10:20:00,223.28,223.42,222.95,223.13,33299.0,219.4786,219.6162,219.1542,219.3312,33299.0
2022-12-07 10:25:00,223.04,223.67,222.8,223.65,10810.0,219.2427,219.862,219.0068,219.8423,10810.0
2022-12-07 10:30:00,223.64,223.87,223.02,223.08,28956.0,219.8325,220.0586,219.223,219.282,28956.0
2022-12-07 10:35:00,223.06,223.21,222.74,222.76,33671.0,219.2624,219.4098,218.9478,218.9675,33671.0
2022-12-07 10:40:00,222.75,223.27,222.74,223.25,22403.0,218.9576,219.4688,218.9478,219.4491,22403.0
2022-12-07 10:45:00,223.33,223.87,223.28,223.86,28526.0,219.5278,220.0586,219.4786,220.0487,28526.0
2022-12-07 10:50:00,223.81,224.46,223.77,224.19,29548.0,219.9996,220.6385,219.9603,220.3731,29548.0
2022-12-07 10:55:00,224.2,224.35,224.18,224.21,29358.0,220.383,220.5304,220.3633,220.3928,29358.0
2022-12-07 11:00:00,224.23,224.5,224.23,224.42,10745.0,220.4124,220.6778,220.4124,220.5992,10745.0
2022-12-07 11:05:00,224.41,224.61,223.93,224.0,17271.0,220.5894,220.786,220.1175,220.1864,17271.0
2022-12-07 11:10:00,223.98,224.09,223.61,223.67,32675.0,220.1667,220.2748,219.803,219.862,32675.0
2022-12-07 11:15:00,223.74,223.85,223.55,223.58,29156.0,219.9308,220.0389,219.744,219.7735,29156.0
2022-12-07 11:20:00,223.59,223.59,222.72,222.72,18407.0,219.7833,219.7833,218.9282,218.9282,18407.0
2022-12-07 11:25:00,222.72,222.89,222.59,222.69,9759.0,218.9282,219.0953,218.8004,218.8987,9759.0
2022-12-07 11:30:00,222.61,222.83,222.5,222.59,11356.0,218.82,219.0363,218.7119,218.8004,11356.0
2022-12-07 11:35:00,222.61,223.06,222.61,223.04,43961.0,218.82,219.2624,218.82,219.2427,43961.0
2022-12-07 11:40:00,222.93,223.12,222.89,223.05,15933.0,219.1346,219.3213,219.0953,219.2525,15933.0
2022-12-07 11:45:00,223.04,223.14,222.92,223.03,8597.0,219.2427,219.341,219.1247,219.2329,8597.0
2022-12-07 11:50:00,223.04,223.21,222.82,222.95,13109.0,219.2427,219.4098,219.0264,219.1542,13109.0
2022-12-07 11:55:00,222.95,223.36,222.88,223.19,20273.0,219.1542,219.5573,219.0854,219.3901,20273.0
2022-12-07 12:00:00,223.23,223.3,222.93,222.94,3929.0,219.4295,219.4983,219.1346,219.1444,3929.0
2022-12-07 12:05:00,222.91,223.05,222.77,222.9,4336.0,219.1149,219.2525,218.9773,219.1051,4336.0
2022-12-07 12:10:00,223.05,223.27,222.76,223.0,17908.0,219.2525,219.4688,218.9675,219.2034,17908.0
2022-12-07 12:15:00,223.16,223.35,223.07,223.1,8885.0,219.3607,219.5474,219.2722,219.3017,8885.0
2022-12-07 12:20:00,223.1,223.28,222.95,222.95,18954.0,219.3017,219.4786,219.1542,219.1542,18954.0
2022-12-07 12:25:00,222.95,223.11,222.83,222.88,11726.0,219.1542,219.3115,219.0363,219.0854,11726.0
2022-12-07 12:30:00,222.96,222.97,222.72,222.78,13375.0,219.1641,219.1739,218.9282,218.9871,13375.0
2022-12-07 12:35:00,222.78,223.04,222.76,222.91,9561.0,218.9871,219.2427,218.9675,219.1149,9561.0
2022-12-07 12:40:00,222.95,223.52,222.95,223.42,6655.0,219.1542,219.7145,219.1542,219.6162,6655.0
2022-12-07 12:45:00,223.38,223.69,223.38,223.59,4823.0,219.5769,219.8816,219.5769,219.7833,4823.0
2022-12-07 12:50:00,223.62,223.66,223.5,223.6,3008.0,219.8128,219.8521,219.6949,219.7932,3008.0
2022-12-07 12:55:00,223.59,223.63,223.36,223.5,10858.0,219.7833,219.8227,219.5573,219.6949,10858.0
2022-12-07 13:00:00,223.49,223.66,223.36,223.36,4909.0,219.685,219.8521,219.5573,219.5573,4909.0
2022-12-07 13:05:00,223.36,223.67,223.34,223.66,13924.0,219.5573,219.862,219.5376,219.8521,13924.0
2022-12-07 13:10:00,223.5,224.0,223.5,224.0,51475.0,219.6949,220.1864,219.6949,220.1864,51475.0
2022-12-07 13:15:00,223.85,224.07,223.8,224.05,9454.0,220.0389,220.2552,219.9898,220.2355,9454.0
2022-12-07 13:20:00,223.92,224.08,223.74,223.92,15535.0,220.1077,220.265,219.9308,220.1077,15535.0
2022-12-07 13:25:00,223.84,223.92,223.72,223.87,7703.0,220.0291,220.1077,219.9111,220.0586,7703.0
2022-12-07 13:30:00,223.84,223.89,223.6,223.77,12092.0,220.0291,220.0782,219.7932,219.9603,12092.0
2022-12-07 13:35:00,223.77,223.84,223.47,223.62,30128.0,219.9603,220.0291,219.6654,219.8128,30128.0
2022-12-07 13:40:00,223.53,223.74,223.49,223.69,12987.0,219.7244,219.9308,219.685,219.8816,12987.0
2022-12-07 13:45:00,223.63,223.7,223.56,223.64,8390.0,219.8227,219.8915,219.7538,219.8325,8390.0
2022-12-07 13:50:00,223.61,223.62,223.31,223.42,20254.0,219.803,219.8128,219.5081,219.6162,20254.0
2022-12-07 13:55:00,223.43,223.43,223.12,223.24,5605.0,219.6261,219.6261,219.3213,219.4393,5605.0
2022-12-07 14:00:00,223.17,223.24,222.74,222.92,10380.0,219.3705,219.4393,218.9478,219.1247,10380.0
2022-12-07 14:05:00,222.87,223.06,222.87,223.04,29357.0,219.0756,219.2624,219.0756,219.2427,29357.0
2022-12-07 14:10:00,222.99,223.42,222.94,223.39,38823.0,219.1936,219.6162,219.1444,219.5867,38823.0
2022-12-07 14:15:00,223.36,223.43,223.16,223.24,15494.0,219.5573,219.6261,219.3607,219.4393,15494.0
2022-12-07 14:20:00,223.21,223.29,222.87,223.05,17243.0,219.4098,219.4884,219.0756,219.2525,17243.0
2022-12-07 14:25:00,223.08,223.35,223.08,223.23,57875.0,219.282,219.5474,219.282,219.4295,57875.0
2022-12-07 14:30:00,223.24,223.45,223.08,223.45,25617.0,219.4393,219.6457,219.282,219.6457,25617.0
2022-12-07 14:35:00,223.39,223.56,223.39,223.55,45170.0,219.5867,219.7538,219.5867,219.744,45170.0
2022-12-07 14:40:00,223.59,223.59,223.2,223.38,30578.0,219.7833,219.7833,219.4,219.5769,30578.0
2022-12-07 14:45:00,223.39,223.43,223.21,223.28,13814.0,219.5867,219.6261,219.4098,219.4786,13814.0
2022-12-07 14:50:00,223.29,223.34,223.11,223.11,27380.0,219.4884,219.5376,219.3115,219.3115,27380.0
2022-12-07 14:55:00,223.13,223.15,222.89,223.03,22437.0,219.3312,219.3508,219.0953,219.2329,22437.0
2022-12-07 15:00:00,223.01,223.3,222.96,223.24,22949.0,219.2132,219.4983,219.1641,219.4393,22949.0
2022-12-07 15:05:00,223.28,223.28,222.65,222.69,19971.0,219.4786,219.4786,218.8593,218.8987,19971.0
2022-12-07 15:10:00,222.8,222.96,222.71,222.86,12872.0,219.0068,219.1641,218.9183,219.0658,12872.0
2022-12-07 15:15:00,222.76,223.02,222.67,222.72,19679.0,218.9675,219.223,218.879,218.9282,19679.0
2022-12-07 15:20:00,222.75,222.79,222.53,222.79,29542.0,218.9576,218.997,218.7414,218.997,29542.0
2022-12-07 15:25:00,222.79,222.96,222.74,222.95,35234.0,218.997,219.1641,218.9478,219.1542,35234.0
2022-12-07 15:30:00,222.96,223.22,222.94,223.1,232137.0,219.1641,219.4196,219.1444,219.3017,232137.0
2022-12-07 15:35:00,223.13,223.23,222.96,223.2,34299.0,219.3312,219.4295,219.1641,219.4,34299.0
2022-12-07 15:40:00,223.24,223.26,222.95,223.0,23849.0,219.4393,219.459,219.1542,219.2034,23849.0
2022-12-07 15:45:00,222.97,223.17,222.96,223.1,66773.0,219.1739,219.3705,219.1641,219.3017,66773.0
2022-12-07 15:50:00,223.08,223.29,223.06,223.27,57752.0,219.282,219.4884,219.2624,219.4688,57752.0
2022-12-07 15:55:00,223.25,223.43,223.21,223.24,62569.0,219.4491,219.6261,219.4098,219.4393,62569.0
2022-12-08 09:30:00,224.37,224.53,223.49,223.55,81856.0,220.5501,220.7073,219.685,219.744,81856.0
2022-12-08 09:35:00,223.5,223.64,223.26,223.64,14639.0,219.6949,219.8325,219.459,219.8325,14639.0
2022-12-08 09:40:00,223.6,223.82,223.31,223.35,12593.0,219.7932,220.0094,219.5081,219.5474,12593.0
2022-12-08 09:45:00,223.06,223.69,222.97,223.68,33773.0,219.2624,219.8816,219.1739,219.8718,33773.0
2022-12-08 09:50:00,223.68,224.47,223.68,224.27,16835.0,219.8718,220.6484,219.8718,220.4518,16835.0
2022-12-08 09:55:00,224.27,225.08,224.19,225.08,15197.0,220.4518,221.248,220.3731,221.248,15197.0
2022-12-08 10:00:00,225.11,225.4,225.03,225.25,37484.0,221.2775,221.5625,221.1988,221.4151,37484.0
2022-12-08 10:05:00,225.3,225.79,225.3,225.65,39764.0,221.4642,221.9459,221.4642,221.8083,39764.0
2022-12-08 10:10:00,225.62,225.72,225.46,225.65,22618.0,221.7788,221.8771,221.6215,221.8083,22618.0
2022-12-08 10:15:00,225.74,225.77,225.17,225.2,26070.0,221.8967,221.9262,221.3364,221.3659,26070.0
2022-12-08 10:20:00,225.22,225.47,225.18,225.41,6082.0,221.3856,221.6313,221.3463,221.5724,6082.0
2022-12-08 10:25:00,225.48,226.02,225.47,225.83,37772.0,221.6412,222.172,221.6313,221.9852,37772.0
2022-12-08 10:30:00,225.86,226.1,225.42,226.06,431907.0,222.0147,222.2506,221.5822,222.2113,431907.0
2022-12-08 10:35:00,226.06,226.2,225.81,225.83,60574.0,222.2113,222.3489,221.9655,221.9852,60574.0
2022-12-08 10:40:00,225.84,225.99,225.6,225.65,41595.0,221.995,222.1425,221.7591,221.8083,41595.0
2022-12-08 10:45:00,225.7,225.8,225.53,225.71,10269.0,221.8574,221.9557,221.6903,221.8672,10269.0
2022-12-08 10:50:00,225.84,225.9,225.62,225.79,54632.0,221.995,222.054,221.7788,221.9459,54632.0
2022-12-08 10:55:00,225.81,225.95,225.65,225.73,22834.0,221.9655,222.1032,221.8083,221.8869,22834.0
2022-12-08 11:00:00,225.76,225.95,225.43,225.44,58286.0,221.9164,222.1032,221.592,221.6018,58286.0
2022-12-08 11:05:00,225.44,225.52,225.0,225.01,27535.0,221.6018,221.6805,221.1693,221.1792,27535.0
2022-12-08 11:10:00,224.95,225.33,224.95,225.28,22201.0,221.1202,221.4937,221.1202,221.4446,22201.0
2022-12-08 11:15:00,225.25,225.33,224.63,224.76,21667.0,221.4151,221.4937,220.8056,220.9334,21667.0
2022-12-08 11:20:00,224.81,224.96,224.62,224.77,19652.0,220.9826,221.13,220.7958,220.9432,19652.0
2022-12-08 11:25:00,224.74,225.24,224.66,225.23,19075.0,220.9138,221.4052,220.8351,221.3954,19075.0
2022-12-08 11:30:00,225.17,225.32,225.15,225.27,11756.0,221.3364,221.4839,221.3168,221.4347,11756.0
2022-12-08 11:35:00,225.21,225.52,225.06,225.48,18027.0,221.3758,221.6805,221.2283,221.6412,18027.0
2022-12-08 11:40:00,225.48,225.49,225.23,225.47,7944.0,221.6412,221.651,221.3954,221.6313,7944.0
2022-12-08 11:45:00,225.44,225.69,225.4,225.64,21151.0,221.6018,221.8476,221.5625,221.7984,21151.0
2022-12-08 11:50:00,225.57,225.68,225.48,225.61,8788.0,221.7296,221.8378,221.6412,221.7689,8788.0
2022-12-08 11:55:00,225.6,225.7,225.45,225.48,22098.0,221.7591,221.8574,221.6117,221.6412,22098.0
2022-12-08 12:00:00,225.39,225.64,225.17,225.21,14902.0,221.5527,221.7984,221.3364,221.3758,14902.0
2022-12-08 12:05:00,225.21,225.48,225.11,225.48,14777.0,221.3758,221.6412,221.2775,221.6412,14777.0
2022-12-08 12:10:00,225.51,225.57,225.27,225.43,6892.0,221.6706,221.7296,221.4347,221.592,6892.0
2022-12-08 12:15:00,225.45,225.45,225.29,225.32,5145.0,221.6117,221.6117,221.4544,221.4839,5145.0
2022-12-08 12:20:00,225.25,225.4,225.08,225.35,10964.0,221.4151,221.5625,221.248,221.5134,10964.0
2022-12-08 12:25:00,225.16,225.18,224.97,225.06,5645.0,221.3266,221.3463,221.1398,221.2283,5645.0
2022-12-08 12:30:00,225.06,225.2,224.92,225.15,10596.0,221.2283,221.3659,221.0907,221.3168,10596.0
2022-12-08 12:35:00,225.09,225.25,225.02,225.04,17757.0,221.2578,221.4151,221.189,221.2087,17757.0
2022-12-08 12:40:00,225.0,225.21,225.0,225.1,4042.0,221.1693,221.3758,221.1693,221.2676,4042.0
2022-12-08 12:45:00,225.09,225.2,224.95,225.16,9646.0,221.2578,221.3659,221.1202,221.3266,9646.0
2022-12-08 12:50:00,225.22,225.48,225.22,225.48,14580.0,221.3856,221.6412,221.3856,221.6412,14580.0
2022-12-08 12:55:00,225.34,225.46,225.34,225.45,8598.0,221.5035,221.6215,221.5035,221.6117,8598.0
2022-12-08 13:00:00,225.41,225.53,225.37,225.45,14150.0,221.5724,221.6903,221.533,221.6117,14150.0
2022-12-08 13:05:00,225.45,225.68,225.38,225.59,39398.0,221.6117,221.8378,221.5429,221.7493,39398.0
2022-12-08 13:10:00,225.55,225.55,225.37,225.42,24611.0,221.71,221.71,221.533,221.5822,24611.0
2022-12-08 13:15:00,225.4,225.59,225.32,225.55,23094.0,221.5625,221.7493,221.4839,221.71,23094.0
2022-12-08 13:20:00,225.51,225.51,225.31,225.49,34845.0,221.6706,221.6706,221.4741,221.651,34845.0
2022-12-08 13:25:00,225.55,225.85,225.5,225.85,37079.0,221.71,222.0049,221.6608,222.0049,37079.0
2022-12-08 13:30:00,225.91,226.12,225.91,226.0,7359.0,222.0638,222.2703,222.0638,222.1523,7359.0
2022-12-08 13:35:00,226.03,226.14,225.91,226.14,11575.0,222.1818,222.2899,222.0638,222.2899,11575.0
2022-12-08 13:40:00,226.18,226.37,226.18,226.28,8720.0,222.3292,222.516,222.3292,222.4275,8720.0
2022-12-08 13:45:00,226.3,226.31,226.15,226.15,43882.0,222.4472,222.457,222.2998,222.2998,43882.0
2022-12-08 13:50:00,226.2,226.2,225.77,225.78,52402.0,222.3489,222.3489,221.9262,221.9361,52402.0
2022-12-08 13:55:00,225.82,225.85,225.69,225.73,266760.0,221.9754,222.0049,221.8476,221.8869,266760.0
2022-12-08 14:00:00,225.74,225.74,225.02,225.02,56449.0,221.8967,221.8967,221.189,221.189,56449.0
2022-12-08 14:05:00,224.96,225.05,224.47,224.91,28613.0,221.13,221.2185,220.6484,221.0809,28613.0
2022-12-08 14:10:00,224.89,224.91,224.71,224.9,4900.0,221.0612,221.0809,220.8843,221.071,4900.0
2022-12-08 14:15:00,224.89,225.15,224.78,225.03,53354.0,221.0612,221.3168,220.9531,221.1988,53354.0
2022-12-08 14:20:00,225.01,225.26,224.98,225.15,18262.0,221.1792,221.4249,221.1497,221.3168,18262.0
2022-12-08 14:25:00,225.15,225.26,224.91,224.97,19653.0,221.3168,221.4249,221.0809,221.1398,19653.0
2022-12-08 14:30:00,224.94,225.02,224.71,224.89,37976.0,221.1104,221.189,220.8843,221.0612,37976.0
2022-12-08 14:35:00,224.86,225.17,224.76,225.13,34384.0,221.0317,221.3364,220.9334,221.2971,34384.0
2022-12-08 14:40:00,225.12,225.3,225.09,225.14,57484.0,221.2873,221.4642,221.2578,221.3069,57484.0
2022-12-08 14:45:00,225.18,225.36,225.15,225.22,96411.0,221.3463,221.5232,221.3168,221.3856,96411.0
2022-12-08 14:50:00,225.26,225.57,225.06,225.54,17118.0,221.4249,221.7296,221.2283,221.7001,17118.0
2022-12-08 14:55:00,225.56,225.56,225.26,225.3,29601.0,221.7198,221.7198,221.4249,221.4642,29601.0
2022-12-08 15:00:00,225.28,225.28,225.03,225.19,32906.0,221.4446,221.4446,221.1988,221.3561,32906.0
2022-12-08 15:05:00,225.15,225.38,224.89,225.36,159168.0,221.3168,221.5429,221.0612,221.5232,159168.0
2022-12-08 15:10:00,225.37,225.56,225.23,225.29,53369.0,221.533,221.7198,221.3954,221.4544,53369.0
2022-12-08 15:15:00,225.28,225.58,225.14,225.55,40400.0,221.4446,221.7395,221.3069,221.71,40400.0
2022-12-08 15:20:00,225.52,225.89,225.42,225.83,52361.0,221.6805,222.0442,221.5822,221.9852,52361.0
2022-12-08 15:25:00,225.84,225.91,225.75,225.83,40727.0,221.995,222.0638,221.9066,221.9852,40727.0
2022-12-08 15:30:00,225.83,226.07,225.64,225.74,69731.0,221.9852,222.2211,221.7984,221.8967,69731.0
2022-12-08 15:35:00,225.71,225.72,225.56,225.56,51940.0,221.8672,221.8771,221.7198,221.7198,51940.0
2022-12-08 15:40:00,225.53,225.57,225.4,225.5,28367.0,221.6903,221.7296,221.5625,221.6608,28367.0
2022-12-08 15:45:00,225.48,225.48,225.04,225.17,32175.0,221.6412,221.6412,221.2087,221.3364,32175.0
2022-12-08 15:50:00,225.14,225.43,224.98,225.42,59431.0,221.3069,221.592,221.1497,221.5822,59431.0
2022-12-08 15:55:00,225.36,225.77,225.36,225.71,67458.0,221.5232,221.9262,221.5232,221.8672,67458.0
2022-12-09 09:30:00,224.75,225.21,224.16,224.83,71901.0,220.9236,221.3758,220.3436,221.0022,71901.0
2022-12-09 09:35:00,224.84,225.35,224.67,225.17,5010.0,221.0121,221.5134,220.845,221.3364,5010.0
2022-12-09 09:40:00,225.16,225.45,224.87,225.45,11955.0,221.3266,221.6117,221.0415,221.6117,11955.0
2022-12-09 09:45:00,225.83,225.94,225.37,225.44,23969.0,221.9852,222.0933,221.533,221.6018,23969.0
2022-12-09 09:50:00,225.32,225.32,224.82,224.92,11888.0,221.4839,221.4839,220.9924,221.0907,11888.0
2022-12-09 09:55:00,224.88,225.3,224.74,225.24,50056.0,221.0514,221.4642,220.9138,221.4052,50056.0
2022-12-09 10:00:00,225.39,225.85,224.51,225.54,35730.0,221.5527,222.0049,220.6877,221.7001,35730.0
2022-12-09 10:05:00,225.41,225.82,225.21,225.5,10284.0,221.5724,221.9754,221.3758,221.6608,10284.0
2022-12-09 10:10:00,225.52,225.7,224.97,225.41,20085.0,221.6805,221.8574,221.1398,221.5724,20085.0
2022-12-09 10:15:00,225.46,225.5,225.0,225.12,185502.0,221.6215,221.6608,221.1693,221.2873,185502.0
2022-12-09 10:20:00,225.11,225.41,224.93,225.0,11451.0,221.2775,221.5724,221.1005,221.1693,11451.0
2022-12-09 10:25:00,224.97,225.36,224.93,225.36,37084.0,221.1398,221.5232,221.1005,221.5232,37084.0
2022-12-09 10:30:00,225.36,226.07,225.34,225.55,275415.0,221.5232,222.2211,221.5035,221.71,275415.0
2022-12-09 10:35:00,225.53,226.0,225.35,226.0,17487.0,221.6903,222.1523,221.5134,222.1523,17487.0
2022-12-09 10:40:00,225.97,225.97,225.66,225.74,11760.0,222.1228,222.1228,221.8181,221.8967,11760.0
2022-12-09 10:45:00,225.62,225.72,225.39,225.44,56909.0,221.7788,221.8771,221.5527,221.6018,56909.0
2022-12-09 10:50:00,225.36,225.9,225.32,225.85,16306.0,221.5232,222.054,221.4839,222.0049,16306.0
2022-12-09 10:55:00,225.91,226.55,225.85,226.54,56076.0,222.0638,222.6929,222.0049,222.6831,56076.0
2022-12-09 11:00:00,226.6,226.72,226.39,226.63,25446.0,222.7421,222.86,222.5357,222.7716,25446.0
2022-12-09 11:05:00,226.64,226.67,226.2,226.23,601269.0,222.7814,222.8109,222.3489,222.3784,601269.0
2022-12-09 11:10:00,226.21,226.21,225.89,225.89,23026.0,222.3587,222.3587,222.0442,222.0442,23026.0
2022-12-09 11:15:00,225.94,226.13,225.89,226.03,42281.0,222.0933,222.2801,222.0442,222.1818,42281.0
2022-12-09 11:20:00,226.01,226.27,225.92,226.16,54776.0,222.1621,222.4177,222.0737,222.3096,54776.0
2022-12-09 11:25:00,226.16,226.31,225.97,226.26,37789.0,222.3096,222.457,222.1228,222.4079,37789.0
2022-12-09 11:30:00,226.24,226.4,226.09,226.28,26624.0,222.3882,222.5455,222.2408,222.4275,26624.0
2022-12-09 11:35:00,226.28,226.52,225.99,226.16,34552.0,222.4275,222.6635,222.1425,222.3096,34552.0
2022-12-09 11:40:00,226.15,226.36,225.81,226.34,23995.0,222.2998,222.5062,221.9655,222.4865,23995.0
2022-12-09 11:45:00,226.37,226.62,226.33,226.46,25404.0,222.516,222.7618,222.4767,222.6045,25404.0
2022-12-09 11:50:00,226.55,226.7,226.51,226.54,14074.0,222.6929,222.8404,222.6536,222.6831,14074.0
2022-12-09 11:55:00,226.57,226.62,226.42,226.51,35159.0,222.7126,222.7618,222.5652,222.6536,35159.0
2022-12-09 12:00:00,226.54,226.55,226.28,226.32,16381.0,222.6831,222.6929,222.4275,222.4669,16381.0
2022-12-09 12:05:00,226.3,226.42,226.2,226.36,25976.0,222.4472,222.5652,222.3489,222.5062,25976.0
2022-12-09 12:10:00,226.35,226.63,226.35,226.56,51214.0,222.4963,222.7716,222.4963,222.7028,51214.0
2022-12-09 12:15:00,226.49,226.57,226.25,226.38,9706.0,222.634,222.7126,222.3981,222.5258,9706.0
2022-12-09 12:20:00,226.4,226.4,226.02,226.12,26351.0,222.5455,222.5455,222.172,222.2703,26351.0
2022-12-09 12:25:00,226.13,226.3,226.11,226.18,31577.0,222.2801,222.4472,222.2604,222.3292,31577.0
2022-12-09 12:30:00,226.22,226.42,226.17,226.33,17131.0,222.3686,222.5652,222.3194,222.4767,17131.0
2022-12-09 12:35:00,226.4,226.53,226.4,226.46,5305.0,222.5455,222.6733,222.5455,222.6045,5305.0
2022-12-09 12:40:00,226.54,226.54,226.15,226.27,6184.0,222.6831,222.6831,222.2998,222.4177,6184.0
2022-12-09 12:45:00,226.44,226.49,226.13,226.14,8343.0,222.5848,222.634,222.2801,222.2899,8343.0
2022-12-09 12:50:00,226.12,226.16,226.03,226.04,5668.0,222.2703,222.3096,222.1818,222.1916,5668.0
2022-12-09 12:55:00,226.0,226.16,225.99,226.06,16231.0,222.1523,222.3096,222.1425,222.2113,16231.0
2022-12-09 13:00:00,226.02,226.03,225.62,225.81,9908.0,222.172,222.1818,221.7788,221.9655,9908.0
2022-12-09 13:05:00,225.74,225.76,225.52,225.56,8683.0,221.8967,221.9164,221.6805,221.7198,8683.0
2022-12-09 13:10:00,225.51,225.54,225.31,225.52,7547.0,221.6706,221.7001,221.4741,221.6805,7547.0
2022-12-09 13:15:00,225.49,225.71,225.49,225.62,6813.0,221.651,221.8672,221.651,221.7788,6813.0
2022-12-09 13:20:00,225.66,225.67,225.37,225.37,29163.0,221.8181,221.8279,221.533,221.533,29163.0
2022-12-09 13:25:00,225.34,225.58,225.25,225.57,9126.0,221.5035,221.7395,221.4151,221.7296,9126.0
2022-12-09 13:30:00,225.57,225.89,225.51,225.7,15479.0,221.7296,222.0442,221.6706,221.8574,15479.0
2022-12-09 13:35:00,225.71,225.89,225.69,225.86,27502.0,221.8672,222.0442,221.8476,222.0147,27502.0
2022-12-09 13:40:00,225.87,225.94,225.63,225.74,23859.0,222.0245,222.0933,221.7886,221.8967,23859.0
2022-12-09 13:45:00,225.74,225.8,225.6,225.73,35346.0,221.8967,221.9557,221.7591,221.8869,35346.0
2022-12-09 13:50:00,225.76,225.87,225.62,225.7,14914.0,221.9164,222.0245,221.7788,221.8574,14914.0
2022-12-09 13:55:00,225.68,225.77,225.58,225.73,20245.0,221.8378,221.9262,221.7395,221.8869,20245.0
2022-12-09 14:00:00,225.76,225.77,225.4,225.41,8970.0,221.9164,221.9262,221.5625,221.5724,8970.0
2022-12-09 14:05:00,225.33,225.47,225.14,225.44,13715.0,221.4937,221.6313,221.3069,221.6018,13715.0
2022-12-09 14:10:00,225.35,225.65,225.25,225.64,16543.0,221.5134,221.8083,221.4151,221.7984,16543.0
2022-12-09 14:15:00,225.65,225.8,225.59,225.69,14841.0,221.8083,221.9557,221.7493,221.8476,14841.0
2022-12-09 14:20:00,225.71,225.74,225.54,225.68,29482.0,221.8672,221.8967,221.7001,221.8378,29482.0
2022-12-09 14:25:00,225.7,225.81,225.65,225.74,20549.0,221.8574,221.9655,221.8083,221.8967,20549.0
2022-12-09 14:30:00,225.65,225.8,225.56,225.74,20236.0,221.8083,221.9557,221.7198,221.8967,20236.0
2022-12-09 14:35:00,225.79,225.84,225.7,225.79,7953.0,221.9459,221.995,221.8574,221.9459,7953.0
2022-12-09 14:40:00,225.79,225.79,225.52,225.59,129890.0,221.9459,221.9459,221.6805,221.7493,129890.0
2022-12-09 14:45:00,225.6,225.77,225.52,225.66,40806.0,221.7591,221.9262,221.6805,221.8181,40806.0
2022-12-09 14:50:00,225.6,225.7,225.5,225.68,11417.0,221.7591,221.8574,221.6608,221.8378,11417.0
2022-12-09 14:55:00,225.71,225.79,225.58,225.69,22619.0,221.8672,221.9459,221.7395,221.8476,22619.0
2022-12-09 15:00:00,225.65,225.78,225.57,225.76,41335.0,221.8083,221.9361,221.7296,221.9164,41335.0
2022-12-09 15:05:00,225.77,225.95,225.59,225.7,36320.0,221.9262,222.1032,221.7493,221.8574,36320.0
2022-12-09 15:10:00,225.67,225.85,225.58,225.81,126839.0,221.8279,222.0049,221.7395,221.9655,126839.0
2022-12-09 15:15:00,225.85,225.89,225.68,225.74,30235.0,222.0049,222.0442,221.8378,221.8967,30235.0
2022-12-09 15:20:00,225.68,225.75,225.54,225.55,15986.0,221.8378,221.9066,221.7001,221.71,15986.0
2022-12-09 15:25:00,225.52,225.59,225.43,225.45,22560.0,221.6805,221.7493,221.592,221.6117,22560.0
2022-12-09 15:30:00,225.35,225.54,225.31,225.36,27523.0,221.5134,221.7001,221.4741,221.5232,27523.0
2022-12-09 15:35:00,225.35,225.36,224.86,224.89,18923.0,221.5134,221.5232,221.0317,221.0612,18923.0
2022-12-09 15:40:00,224.82,224.83,224.55,224.61,39074.0,220.9924,221.0022,220.727,220.786,39074.0
2022-12-09 15:45:00,224.6,224.86,224.53,224.56,26714.0,220.7761,221.0317,220.7073,220.7368,26714.0
2022-12-09 15:50:00,224.49,224.49,223.99,224.27,42383.0,220.668,220.668,220.1765,220.4518,42383.0
2022-12-09 15:55:00,224.24,224.32,223.88,224.0,167068.0,220.4223,220.5009,220.0684,220.1864,167068.0
2022-12-12 09:30:00,224.33,224.81,224.27,224.54,148615.0,220.5107,220.9826,220.4518,220.7172,148615.0
2022-12-12 09:35:00,224.49,224.77,224.12,224.12,41548.0,220.668,220.9432,220.3043,220.3043,41548.0
2022-12-12 09:40:00,224.16,224.49,224.15,224.44,37503.0,220.3436,220.668,220.3338,220.6189,37503.0
2022-12-12 09:45:00,224.45,225.12,224.43,225.07,12630.0,220.6287,221.2873,220.609,221.2381,12630.0
2022-12-12 09:50:00,225.32,225.32,224.9,224.93,11769.0,221.4839,221.4839,221.071,221.1005,11769.0
2022-12-12 09:55:00,224.91,225.26,224.91,225.11,25977.0,221.0809,221.4249,221.0809,221.2775,25977.0
2022-12-12 10:00:00,225.13,225.21,224.85,225.14,21769.0,221.2971,221.3758,221.0219,221.3069,21769.0
2022-12-12 10:05:00,225.13,225.16,224.85,224.97,35514.0,221.2971,221.3266,221.0219,221.1398,35514.0
2022-12-12 10:10:00,224.95,225.22,224.81,224.95,91228.0,221.1202,221.3856,220.9826,221.1202,91228.0
2022-12-12 10:15:00,224.92,224.96,224.59,224.65,50052.0,221.0907,221.13,220.7663,220.8253,50052.0
2022-12-12 10:20:00,224.67,224.95,224.63,224.91,17239.0,220.845,221.1202,220.8056,221.0809,17239.0
2022-12-12 10:25:00,224.93,225.13,224.79,224.96,27095.0,221.1005,221.2971,220.9629,221.13,27095.0
2022-12-12 10:30:00,224.86,224.88,224.63,224.71,17892.0,221.0317,221.0514,220.8056,220.8843,17892.0
2022-12-12 10:35:00,224.69,224.8,224.62,224.73,14091.0,220.8646,220.9727,220.7958,220.9039,14091.0
2022-12-12 10:40:00,224.75,224.84,224.57,224.84,21654.0,220.9236,221.0121,220.7467,221.0121,21654.0
2022-12-12 10:45:00,224.86,224.87,224.45,224.53,36249.0,221.0317,221.0415,220.6287,220.7073,36249.0
2022-12-12 10:50:00,224.43,224.59,224.38,224.55,11743.0,220.609,220.7663,220.5599,220.727,11743.0
2022-12-12 10:55:00,224.58,224.86,224.58,224.83,21713.0,220.7565,221.0317,220.7565,221.0022,21713.0
2022-12-12 11:00:00,224.84,225.15,224.74,225.08,478916.0,221.0121,221.3168,220.9138,221.248,478916.0
2022-12-12 11:05:00,225.13,225.53,225.07,225.45,63683.0,221.2971,221.6903,221.2381,221.6117,63683.0
2022-12-12 11:10:00,225.45,225.46,225.24,225.34,36967.0,221.6117,221.6215,221.4052,221.5035,36967.0
2022-12-12 11:15:00,225.34,225.37,225.17,225.23,52405.0,221.5035,221.533,221.3364,221.3954,52405.0
2022-12-12 11:20:00,225.28,225.46,225.27,225.42,30841.0,221.4446,221.6215,221.4347,221.5822,30841.0
2022-12-12 11:25:00,225.39,225.5,225.23,225.23,35525.0,221.5527,221.6608,221.3954,221.3954,35525.0
2022-12-12 11:30:00,225.25,225.25,224.94,225.0,18272.0,221.4151,221.4151,221.1104,221.1693,18272.0
2022-12-12 11:35:00,224.98,225.11,224.97,225.09,38640.0,221.1497,221.2775,221.1398,221.2578,38640.0
2022-12-12 11:40:00,225.05,225.21,225.0,225.1,49090.0,221.2185,221.3758,221.1693,221.2676,49090.0
2022-12-12 11:45:00,225.15,225.36,225.13,225.26,37237.0,221.3168,221.5232,221.2971,221.4249,37237.0
2022-12-12 11:50:00,225.25,225.29,225.16,225.16,23138.0,221.4151,221.4544,221.3266,221.3266,23138.0
2022-12-12 11:55:00,225.14,225.26,225.14,225.21,16174.0,221.3069,221.4249,221.3069,221.3758,16174.0
2022-12-12 12:00:00,225.24,225.46,225.12,225.38,6743.0,221.4052,221.6215,221.2873,221.5429,6743.0
2022-12-12 12:05:00,225.41,225.41,225.11,225.14,36368.0,221.5724,221.5724,221.2775,221.3069,36368.0
2022-12-12 12:10:00,225.13,225.22,225.1,225.15,7903.0,221.2971,221.3856,221.2676,221.3168,7903.0
2022-12-12 12:15:00,225.11,225.35,225.09,225.35,15369.0,221.2775,221.5134,221.2578,221.5134,15369.0
2022-12-12 12:20:00,225.33,225.33,225.2,225.2,20375.0,221.4937,221.4937,221.3659,221.3659,20375.0
2022-12-12 12:25:00,225.2,225.26,225.05,225.21,10632.0,221.3659,221.4249,221.2185,221.3758,10632.0
2022-12-12 12:30:00,225.14,225.35,225.14,225.32,11034.0,221.3069,221.5134,221.3069,221.4839,11034.0
2022-12-12 12:35:00,225.36,225.46,225.29,225.39,48105.0,221.5232,221.6215,221.4544,221.5527,48105.0
2022-12-12 12:40:00,225.43,225.57,225.34,225.36,26554.0,221.592,221.7296,221.5035,221.5232,26554.0
2022-12-12 12:45:00,225.41,225.48,225.32,225.34,13817.0,221.5724,221.6412,221.4839,221.5035,13817.0
2022-12-12 12:50:00,225.35,225.47,225.27,225.41,16109.0,221.5134,221.6313,221.4347,221.5724,16109.0
2022-12-12 12:55:00,225.44,225.49,225.42,225.44,15420.0,221.6018,221.651,221.5822,221.6018,15420.0
2022-12-12 13:00:00,225.41,225.82,225.11,225.17,54207.0,221.5724,221.9754,221.2775,221.3364,54207.0
2022-12-12 13:05:00,225.16,225.28,225.1,225.23,5639.0,221.3266,221.4446,221.2676,221.3954,5639.0
2022-12-12 13:10:00,225.24,225.24,224.99,225.01,6180.0,221.4052,221.4052,221.1595,221.1792,6180.0
2022-12-12 13:15:00,224.96,225.18,224.95,225.11,20670.0,221.13,221.3463,221.1202,221.2775,20670.0
2022-12-12 13:20:00,225.11,225.25,225.08,225.08,27661.0,221.2775,221.4151,221.248,221.248,27661.0
2022-12-12 13:25:00,225.07,225.22,225.07,225.22,8412.0,221.2381,221.3856,221.2381,221.3856,8412.0
2022-12-12 13:30:00,225.22,225.48,225.22,225.42,37706.0,221.3856,221.6412,221.3856,221.5822,37706.0
2022-12-12 13:35:00,225.41,225.41,225.25,225.37,18887.0,221.5724,221.5724,221.4151,221.533,18887.0
2022-12-12 13:40:00,225.36,225.43,225.35,225.39,6186.0,221.5232,221.592,221.5134,221.5527,6186.0
2022-12-12 13:45:00,225.37,225.55,225.36,225.55,36607.0,221.533,221.71,221.5232,221.71,36607.0
2022-12-12 13:50:00,225.6,225.64,225.46,225.49,46922.0,221.7591,221.7984,221.6215,221.651,46922.0
2022-12-12 13:55:00,225.39,225.47,225.39,225.47,33261.0,221.5527,221.6313,221.5527,221.6313,33261.0
2022-12-12 14:00:00,225.51,225.52,225.24,225.31,16122.0,221.6706,221.6805,221.4052,221.4741,16122.0
2022-12-12 14:05:00,225.32,225.39,225.23,225.31,11339.0,221.4839,221.5527,221.3954,221.4741,11339.0
2022-12-12 14:10:00,225.29,225.39,225.17,225.36,8444.0,221.4544,221.5527,221.3364,221.5232,8444.0
2022-12-12 14:15:00,225.36,225.39,225.25,225.27,14496.0,221.5232,221.5527,221.4151,221.4347,14496.0
2022-12-12 14:20:00,225.29,225.31,225.18,225.28,21251.0,221.4544,221.4741,221.3463,221.4446,21251.0
2022-12-12 14:25:00,225.27,225.48,225.21,225.39,56425.0,221.4347,221.6412,221.3758,221.5527,56425.0
2022-12-12 14:30:00,225.38,225.4,225.21,225.34,30687.0,221.5429,221.5625,221.3758,221.5035,30687.0
2022-12-12 14:35:00,225.35,225.48,225.29,225.43,167456.0,221.5134,221.6412,221.4544,221.592,167456.0
2022-12-12 14:40:00,225.45,225.62,225.45,225.57,13104.0,221.6117,221.7788,221.6117,221.7296,13104.0
2022-12-12 14:45:00,225.58,225.7,225.57,225.62,8129.0,221.7395,221.8574,221.7296,221.7788,8129.0
2022-12-12 14:50:00,225.63,225.97,225.59,225.96,28439.0,221.7886,222.1228,221.7493,222.113,28439.0
2022-12-12 14:55:00,225.96,226.2,225.95,226.12,31082.0,222.113,222.3489,222.1032,222.2703,31082.0
2022-12-12 15:00:00,226.15,226.25,226.11,226.17,30548.0,222.2998,222.3981,222.2604,222.3194,30548.0
2022-12-12 15:05:00,226.19,226.53,226.19,226.49,49615.0,222.3391,222.6733,222.3391,222.634,49615.0
2022-12-12 15:10:00,226.49,226.65,226.26,226.26,149296.0,222.634,222.7912,222.4079,222.4079,149296.0
2022-12-12 15:15:00,226.31,226.49,226.29,226.43,12501.0,222.457,222.634,222.4374,222.575,12501.0
2022-12-12 15:20:00,226.44,226.9,226.41,226.89,11218.0,222.5848,223.037,222.5553,223.0272,11218.0
2022-12-12 15:25:00,226.84,226.91,226.73,226.79,19270.0,222.978,223.0468,222.8699,222.9289,19270.0
2022-12-12 15:30:00,226.85,227.0,226.76,226.98,19837.0,222.9878,223.1353,222.8994,223.1156,19837.0
2022-12-12 15:35:00,226.98,227.05,226.86,227.05,24480.0,223.1156,223.1844,222.9977,223.1844,24480.0
2022-12-12 15:40:00,227.03,227.06,226.66,226.69,51829.0,223.1648,223.1943,222.8011,222.8306,51829.0
2022-12-12 15:45:00,226.66,226.79,226.6,226.78,16807.0,222.8011,222.9289,222.7421,222.919,16807.0
2022-12-12 15:50:00,226.77,226.94,226.61,226.89,84180.0,222.9092,223.0763,222.7519,223.0272,84180.0
2022-12-12 15:55:00,226.89,227.33,226.89,227.3,69096.0,223.0272,223.4597,223.0272,223.4302,69096.0
2022-12-13 09:30:00,235.09,235.09,233.39,233.39,135500.0,231.6655,231.6655,229.9903,229.9903,135500.0
2022-12-13 09:35:00,233.59,233.6,232.84,233.25,43502.0,230.1874,230.1972,229.4483,229.8523,43502.0
2022-12-13 09:40:00,233.3,234.06,233.29,233.95,42039.0,229.9016,230.6505,229.8917,230.5421,42039.0
2022-12-13 09:45:00,234.1,234.5,233.69,233.81,57750.0,230.6899,231.0841,230.2859,230.4041,57750.0
2022-12-13 09:50:00,233.77,234.38,233.61,234.28,17438.0,230.3647,230.9658,230.2071,230.8673,17438.0
2022-12-13 09:55:00,234.28,234.42,233.76,233.76,13708.0,230.8673,231.0053,230.3549,230.3549,13708.0
2022-12-13 10:00:00,233.85,233.85,233.08,233.15,32872.0,230.4436,230.4436,229.6848,229.7538,32872.0
2022-12-13 10:05:00,233.13,233.14,232.36,233.14,88951.0,229.7341,229.7439,228.9753,229.7439,88951.0
2022-12-13 10:10:00,233.07,233.26,232.74,233.03,22689.0,229.6749,229.8622,229.3497,229.6355,22689.0
2022-12-13 10:15:00,232.95,233.03,232.36,232.76,40082.0,229.5567,229.6355,228.9753,229.3694,40082.0
2022-12-13 10:20:00,232.78,232.78,231.58,231.72,31026.0,229.3891,229.3891,228.2066,228.3446,31026.0
2022-12-13 10:25:00,231.74,231.78,231.09,231.41,38167.0,228.3643,228.4037,227.7238,228.0391,38167.0
2022-12-13 10:30:00,231.4,231.78,230.86,231.78,21376.0,228.0293,228.4037,227.4971,228.4037,21376.0
2022-12-13 10:35:00,231.78,231.8,230.25,230.25,54712.0,228.4037,228.4234,226.896,226.896,54712.0
2022-12-13 10:40:00,230.35,231.03,230.3,230.95,28755.0,226.9945,227.6646,226.9453,227.5858,28755.0
2022-12-13 10:45:00,231.06,231.41,230.58,230.6,35904.0,227.6942,228.0391,227.2212,227.2409,35904.0
2022-12-13 10:50:00,230.57,231.17,230.39,230.88,26794.0,227.2113,227.8026,227.034,227.5168,26794.0
2022-12-13 10:55:00,230.88,231.03,230.46,230.87,20615.0,227.5168,227.6646,227.1029,227.507,20615.0
2022-12-13 11:00:00,230.94,231.28,230.7,230.99,25361.0,227.576,227.911,227.3394,227.6252,25361.0
2022-12-13 11:05:00,230.93,231.13,230.57,230.92,16015.0,227.5661,227.7632,227.2113,227.5562,16015.0
2022-12-13 11:10:00,230.88,231.58,230.88,231.54,41510.0,227.5168,228.2066,227.5168,228.1672,41510.0
2022-12-13 11:15:00,231.57,231.59,231.24,231.24,27285.0,228.1968,228.2165,227.8716,227.8716,27285.0
2022-12-13 11:20:00,231.18,231.27,230.73,230.74,13873.0,227.8125,227.9011,227.369,227.3789,13873.0
2022-12-13 11:25:00,230.74,230.95,230.55,230.9,90770.0,227.3789,227.5858,227.1916,227.5365,90770.0
2022-12-13 11:30:00,230.94,231.69,230.92,231.59,40100.0,227.576,228.315,227.5562,228.2165,40100.0
2022-12-13 11:35:00,231.62,231.71,231.14,231.28,57954.0,228.246,228.3347,227.773,227.911,57954.0
2022-12-13 11:40:00,231.29,231.3,230.79,230.92,45432.0,227.9209,227.9307,227.4281,227.5562,45432.0
2022-12-13 11:45:00,230.94,230.94,229.31,229.57,40533.0,227.576,227.576,225.9697,226.2259,40533.0
2022-12-13 11:50:00,229.53,229.61,228.98,229.22,17845.0,226.1865,226.2653,225.6445,225.881,17845.0
2022-12-13 11:55:00,229.22,229.45,228.93,229.45,29994.0,225.881,226.1077,225.5952,226.1077,29994.0
2022-12-13 12:00:00,229.45,229.55,229.2,229.4,13771.0,226.1077,226.2062,225.8613,226.0584,13771.0
2022-12-13 12:05:00,229.38,229.73,229.14,229.17,23122.0,226.0387,226.3836,225.8022,225.8317,23122.0
2022-12-13 12:10:00,229.08,229.08,228.16,228.47,56654.0,225.743,225.743,224.8364,225.1419,56654.0
2022-12-13 12:15:00,228.31,228.4,227.34,227.37,40589.0,224.9843,225.073,224.0284,224.058,40589.0
2022-12-13 12:20:00,227.39,228.12,227.37,227.72,41325.0,224.0777,224.797,224.058,224.4029,41325.0
2022-12-13 12:25:00,227.77,227.91,227.45,227.56,12748.0,224.4521,224.5901,224.1368,224.2452,12748.0
2022-12-13 12:30:00,227.41,227.58,226.95,227.35,20874.0,224.0974,224.2649,223.6441,224.0382,20874.0
2022-12-13 12:35:00,227.24,227.91,227.15,227.91,6452.0,223.9298,224.5901,223.8412,224.5901,6452.0
2022-12-13 12:40:00,227.88,227.88,227.35,227.77,7428.0,224.5605,224.5605,224.0382,224.4521,7428.0
2022-12-13 12:45:00,227.79,227.92,226.93,227.0,36288.0,224.4718,224.5999,223.6244,223.6933,36288.0
2022-12-13 12:50:00,226.94,227.5,226.94,227.37,39342.0,223.6342,224.1861,223.6342,224.058,39342.0
2022-12-13 12:55:00,227.45,227.61,227.4,227.61,6100.0,224.1368,224.2945,224.0875,224.2945,6100.0
2022-12-13 13:00:00,227.58,227.94,227.46,227.7,31392.0,224.2649,224.6197,224.1466,224.3831,31392.0
2022-12-13 13:05:00,227.72,227.86,227.3,227.41,7247.0,224.4029,224.5408,223.989,224.0974,7247.0
2022-12-13 13:10:00,227.43,227.91,227.42,227.88,9250.0,224.1171,224.5901,224.1072,224.5605,9250.0
2022-12-13 13:15:00,227.88,228.54,227.82,228.44,51443.0,224.5605,225.2109,224.5014,225.1124,51443.0
2022-12-13 13:20:00,228.42,228.72,228.22,228.72,17879.0,225.0927,225.3883,224.8956,225.3883,17879.0
2022-12-13 13:25:00,228.74,228.79,228.45,228.65,32737.0,225.408,225.4573,225.1222,225.3193,32737.0
2022-12-13 13:30:00,228.75,229.05,228.66,228.66,13741.0,225.4179,225.7135,225.3292,225.3292,13741.0
2022-12-13 13:35:00,228.61,228.82,228.43,228.67,11744.0,225.2799,225.4868,225.1025,225.339,11744.0
2022-12-13 13:40:00,228.59,228.81,228.4,228.81,15872.0,225.2602,225.477,225.073,225.477,15872.0
2022-12-13 13:45:00,228.83,228.85,228.27,228.42,9102.0,225.4967,225.5164,224.9448,225.0927,9102.0
2022-12-13 13:50:00,228.36,228.55,227.94,227.95,7987.0,225.0335,225.2208,224.6197,224.6295,7987.0
2022-12-13 13:55:00,227.93,228.6,227.92,228.6,17322.0,224.6098,225.27,224.5999,225.27,17322.0
2022-12-13 14:00:00,228.55,228.81,228.35,228.66,13526.0,225.2208,225.477,225.0237,225.3292,13526.0
2022-12-13 14:05:00,228.75,228.79,228.23,228.31,27681.0,225.4179,225.4573,224.9054,224.9843,27681.0
2022-12-13 14:10:00,228.25,228.47,228.16,228.36,21135.0,224.9251,225.1419,224.8364,225.0335,21135.0
2022-12-13 14:15:00,228.34,228.55,228.23,228.35,9043.0,225.0138,225.2208,224.9054,225.0237,9043.0
2022-12-13 14:20:00,228.36,228.45,228.09,228.45,30658.0,225.0335,225.1222,224.7675,225.1222,30658.0
2022-12-13 14:25:00,228.44,228.66,228.42,228.65,28412.0,225.1124,225.3292,225.0927,225.3193,28412.0
2022-12-13 14:30:00,228.57,228.69,228.41,228.66,6179.0,225.2405,225.3587,225.0828,225.3292,6179.0
2022-12-13 14:35:00,228.62,229.07,228.62,229.05,71299.0,225.2897,225.7332,225.2897,225.7135,71299.0
2022-12-13 14:40:00,229.04,229.72,228.95,229.58,48723.0,225.7036,226.3737,225.6149,226.2358,48723.0
2022-12-13 14:45:00,229.67,229.67,229.37,229.38,22258.0,226.3245,226.3245,226.0288,226.0387,22258.0
2022-12-13 14:50:00,229.36,229.36,228.48,228.51,21948.0,226.019,226.019,225.1518,225.1813,21948.0
2022-12-13 14:55:00,228.57,228.68,228.32,228.64,13060.0,225.2405,225.3489,224.9941,225.3095,13060.0
2022-12-13 15:00:00,228.59,228.59,227.61,227.65,81001.0,225.2602,225.2602,224.2945,224.3339,81001.0
2022-12-13 15:05:00,227.73,227.97,227.5,227.91,119562.0,224.4127,224.6492,224.1861,224.5901,119562.0
2022-12-13 15:10:00,227.91,227.99,227.66,227.82,22653.0,224.5901,224.6689,224.3437,224.5014,22653.0
2022-12-13 15:15:00,227.74,228.56,227.74,228.42,68410.0,224.4226,225.2306,224.4226,225.0927,68410.0
2022-12-13 15:20:00,228.36,228.64,228.2,228.56,54148.0,225.0335,225.3095,224.8759,225.2306,54148.0
2022-12-13 15:25:00,228.62,228.69,228.33,228.66,21306.0,225.2897,225.3587,225.004,225.3292,21306.0
2022-12-13 15:30:00,228.68,229.3,228.65,229.22,60005.0,225.3489,225.9598,225.3193,225.881,60005.0
2022-12-13 15:35:00,229.15,229.25,228.52,228.62,19797.0,225.812,225.9106,225.1912,225.2897,19797.0
2022-12-13 15:40:00,228.63,228.96,228.5,228.96,30482.0,225.2996,225.6248,225.1715,225.6248,30482.0
2022-12-13 15:45:00,228.95,229.32,228.8,228.86,15751.0,225.6149,225.9796,225.4671,225.5263,15751.0
2022-12-13 15:50:00,228.85,229.53,228.85,229.3,135872.0,225.5164,226.1865,225.5164,225.9598,135872.0
2022-12-13 15:55:00,229.39,229.39,228.67,228.91,169365.0,226.0485,226.0485,225.339,225.5755,169365.0
2022-12-14 09:30:00,228.53,229.59,228.53,229.59,75959.0,225.2011,226.2456,225.2011,226.2456,75959.0
2022-12-14 09:35:00,229.65,229.79,229.32,229.54,33181.0,226.3047,226.4427,225.9796,226.1963,33181.0
2022-12-14 09:40:00,229.66,229.71,229.4,229.48,13170.0,226.3146,226.3639,226.0584,226.1372,13170.0
2022-12-14 09:45:00,229.51,229.57,229.18,229.51,18875.0,226.1668,226.2259,225.8416,226.1668,18875.0
2022-12-14 09:50:00,229.5,230.0,229.5,229.91,24703.0,226.1569,226.6496,226.1569,226.561,24703.0
2022-12-14 09:55:00,229.92,230.17,229.77,230.11,61068.0,226.5708,226.8172,226.423,226.758,61068.0
2022-12-14 10:00:00,230.12,230.23,229.93,230.16,16417.0,226.7679,226.8763,226.5807,226.8073,16417.0
2022-12-14 10:05:00,230.17,230.44,230.1,230.32,23392.0,226.8172,227.0832,226.7482,226.965,23392.0
2022-12-14 10:10:00,230.34,230.48,230.27,230.37,171245.0,226.9847,227.1227,226.9157,227.0143,171245.0
2022-12-14 10:15:00,230.34,230.44,230.21,230.36,7705.0,226.9847,227.0832,226.8566,227.0044,7705.0
2022-12-14 10:20:00,230.42,230.48,230.13,230.14,9610.0,227.0635,227.1227,226.7778,226.7876,9610.0
2022-12-14 10:25:00,230.19,230.45,230.16,230.32,10876.0,226.8369,227.0931,226.8073,226.965,10876.0
2022-12-14 10:30:00,230.13,230.14,229.98,230.11,11187.0,226.7778,226.7876,226.6299,226.758,11187.0
2022-12-14 10:35:00,230.09,230.15,229.91,230.04,37237.0,226.7383,226.7975,226.561,226.6891,37237.0
2022-12-14 10:40:00,230.04,230.51,230.0,230.35,39636.0,226.6891,227.1522,226.6496,226.9945,39636.0
2022-12-14 10:45:00,230.39,230.48,230.29,230.44,63886.0,227.034,227.1227,226.9354,227.0832,63886.0
2022-12-14 10:50:00,230.44,230.55,230.23,230.35,52144.0,227.0832,227.1916,226.8763,226.9945,52144.0
2022-12-14 10:55:00,230.35,230.4,230.13,230.32,48531.0,226.9945,227.0438,226.7778,226.965,48531.0
2022-12-14 11:00:00,230.33,230.71,230.32,230.59,46234.0,226.9748,227.3493,226.965,227.2311,46234.0
2022-12-14 11:05:00,230.58,230.58,230.14,230.16,42152.0,227.2212,227.2212,226.7876,226.8073,42152.0
2022-12-14 11:10:00,230.16,230.37,230.13,230.35,48952.0,226.8073,227.0143,226.7778,226.9945,48952.0
2022-12-14 11:15:00,230.36,230.41,230.12,230.41,49009.0,227.0044,227.0537,226.7679,227.0537,49009.0
2022-12-14 11:20:00,230.4,230.54,230.24,230.48,32041.0,227.0438,227.1818,226.8861,227.1227,32041.0
2022-12-14 11:25:00,230.47,230.65,230.3,230.6,45413.0,227.1128,227.2902,226.9453,227.2409,45413.0
2022-12-14 11:30:00,230.6,230.64,230.46,230.52,40964.0,227.2409,227.2803,227.1029,227.1621,40964.0
2022-12-14 11:35:00,230.52,230.71,230.4,230.67,39373.0,227.1621,227.3493,227.0438,227.3099,39373.0
2022-12-14 11:40:00,230.67,230.79,230.58,230.62,51216.0,227.3099,227.4281,227.2212,227.2606,51216.0
2022-12-14 11:45:00,230.63,230.64,230.43,230.48,71624.0,227.2705,227.2803,227.0734,227.1227,71624.0
2022-12-14 11:50:00,230.48,230.53,230.28,230.33,40280.0,227.1227,227.1719,226.9256,226.9748,40280.0
2022-12-14 11:55:00,230.33,230.43,230.22,230.31,32535.0,226.9748,227.0734,226.8664,226.9551,32535.0
2022-12-14 12:00:00,230.3,230.3,230.13,230.13,41973.0,226.9453,226.9453,226.7778,226.7778,41973.0
2022-12-14 12:05:00,230.13,230.33,230.1,230.32,29813.0,226.7778,226.9748,226.7482,226.965,29813.0
2022-12-14 12:10:00,230.32,230.35,230.06,230.16,27912.0,226.965,226.9945,226.7088,226.8073,27912.0
2022-12-14 12:15:00,230.15,230.2,229.91,230.09,28720.0,226.7975,226.8467,226.561,226.7383,28720.0
2022-12-14 12:20:00,230.08,230.13,229.94,230.07,49755.0,226.7285,226.7778,226.5905,226.7186,49755.0
2022-12-14 12:25:00,230.11,230.13,229.74,229.88,37230.0,226.758,226.7778,226.3934,226.5314,37230.0
2022-12-14 12:30:00,229.88,229.99,229.75,229.82,38356.0,226.5314,226.6398,226.4033,226.4723,38356.0
2022-12-14 12:35:00,229.83,229.98,229.69,229.97,56380.0,226.4821,226.6299,226.3442,226.6201,56380.0
2022-12-14 12:40:00,229.94,230.04,229.8,229.93,48107.0,226.5905,226.6891,226.4526,226.5807,48107.0
2022-12-14 12:45:00,229.95,229.98,229.84,229.9,58557.0,226.6004,226.6299,226.492,226.5511,58557.0
2022-12-14 12:50:00,229.89,229.9,229.69,229.78,42555.0,226.5412,226.5511,226.3442,226.4329,42555.0
2022-12-14 12:55:00,229.77,229.87,229.69,229.7,21485.0,226.423,226.5215,226.3442,226.354,21485.0
2022-12-14 13:00:00,229.71,230.08,229.7,230.08,8237.0,226.3639,226.7285,226.354,226.7285,8237.0
2022-12-14 13:05:00,230.09,230.15,230.02,230.12,5269.0,226.7383,226.7975,226.6694,226.7679,5269.0
2022-12-14 13:10:00,230.14,230.19,229.9,229.92,7059.0,226.7876,226.8369,226.5511,226.5708,7059.0
2022-12-14 13:15:00,229.84,229.91,229.6,229.68,5837.0,226.492,226.561,226.2555,226.3343,5837.0
2022-12-14 13:20:00,229.68,229.89,229.67,229.84,9588.0,226.3343,226.5412,226.3245,226.492,9588.0
2022-12-14 13:25:00,229.8,230.01,229.8,229.98,2274.0,226.4526,226.6595,226.4526,226.6299,2274.0
2022-12-14 13:30:00,229.99,230.29,229.98,230.29,13805.0,226.6398,226.9354,226.6299,226.9354,13805.0
2022-12-14 13:35:00,230.3,230.83,230.29,230.8,14827.0,226.9453,227.4676,226.9354,227.438,14827.0
2022-12-14 13:40:00,230.84,230.85,230.61,230.68,13270.0,227.4774,227.4873,227.2508,227.3197,13270.0
2022-12-14 13:45:00,230.73,230.75,230.5,230.53,20876.0,227.369,227.3887,227.1424,227.1719,20876.0
2022-12-14 13:50:00,230.53,230.58,230.33,230.58,15568.0,227.1719,227.2212,226.9748,227.2212,15568.0
2022-12-14 13:55:00,230.53,230.89,230.42,230.5,52703.0,227.1719,227.5267,227.0635,227.1424,52703.0
2022-12-14 14:00:00,230.37,230.39,227.33,228.01,34797.0,227.0143,227.034,224.0185,224.6886,34797.0
2022-12-14 14:05:00,227.96,228.07,226.59,227.1,55923.0,224.6394,224.7478,223.2893,223.7919,55923.0
2022-12-14 14:10:00,227.04,228.16,226.75,227.82,28693.0,223.7328,224.8364,223.447,224.5014,28693.0
2022-12-14 14:15:00,227.65,227.96,227.36,227.77,25296.0,224.3339,224.6394,224.0481,224.4521,25296.0
2022-12-14 14:20:00,227.65,227.83,227.25,227.4,38914.0,224.3339,224.5113,223.9397,224.0875,38914.0
2022-12-14 14:25:00,227.39,227.95,227.33,227.46,12489.0,224.0777,224.6295,224.0185,224.1466,12489.0
2022-12-14 14:30:00,227.4,227.56,225.02,225.09,26518.0,224.0875,224.2452,221.7422,221.8112,26518.0
2022-12-14 14:35:00,225.01,226.35,225.01,226.32,23663.0,221.7323,223.0528,221.7323,223.0233,23663.0
2022-12-14 14:40:00,226.13,227.73,225.71,227.21,15498.0,222.836,224.4127,222.4221,223.9003,15498.0
2022-12-14 14:45:00,227.13,227.2,225.85,227.07,18837.0,223.8215,223.8904,222.5601,223.7623,18837.0
2022-12-14 14:50:00,226.73,226.9,226.01,226.9,13788.0,223.4273,223.5948,222.7178,223.5948,13788.0
2022-12-14 14:55:00,226.79,227.11,226.36,226.87,10314.0,223.4864,223.8017,223.0627,223.5652,10314.0
2022-12-14 15:00:00,226.86,228.34,226.68,228.16,33231.0,223.5554,225.0138,223.378,224.8364,33231.0
2022-12-14 15:05:00,228.12,228.15,227.46,227.94,31271.0,224.797,224.8266,224.1466,224.6197,31271.0
2022-12-14 15:10:00,227.98,229.89,227.86,229.3,69567.0,224.6591,226.5412,224.5408,225.9598,69567.0
2022-12-14 15:15:00,229.32,229.32,227.93,228.59,23774.0,225.9796,225.9796,224.6098,225.2602,23774.0
2022-12-14 15:20:00,228.31,228.69,228.15,228.29,211134.0,224.9843,225.3587,224.8266,224.9646,211134.0
2022-12-14 15:25:00,228.47,228.47,226.8,226.81,39239.0,225.1419,225.1419,223.4963,223.5061,39239.0
2022-12-14 15:30:00,226.78,226.91,226.18,226.66,60843.0,223.4766,223.6047,222.8853,223.3583,60843.0
2022-12-14 15:35:00,226.62,227.06,226.21,226.82,54539.0,223.3189,223.7525,222.9149,223.516,54539.0
2022-12-14 15:40:00,226.79,227.42,226.67,227.41,141651.0,223.4864,224.1072,223.3682,224.0974,141651.0
2022-12-14 15:45:00,227.39,227.44,226.86,227.3,136822.0,224.0777,224.1269,223.5554,223.989,136822.0
2022-12-14 15:50:00,227.33,228.26,227.33,227.93,44907.0,224.0185,224.935,224.0185,224.6098,44907.0
2022-12-14 15:55:00,227.62,227.74,227.29,227.42,264086.0,224.3043,224.4226,223.9791,224.1072,264086.0
2022-12-15 09:30:00,224.15,224.54,223.28,223.3,74515.0,220.8849,221.2692,220.0275,220.0472,74515.0
2022-12-15 09:35:00,223.24,223.64,223.1,223.64,5213.0,219.9881,220.3823,219.8502,220.3823,5213.0
2022-12-15 09:40:00,223.33,223.66,223.27,223.52,29641.0,220.0768,220.402,220.0177,220.264,29641.0
2022-12-15 09:45:00,223.55,223.65,222.88,222.88,31438.0,220.2936,220.3921,219.6334,219.6334,31438.0
2022-12-15 09:50:00,222.89,223.08,222.67,222.67,24019.0,219.6432,219.8304,219.4264,219.4264,24019.0
2022-12-15 09:55:00,222.68,222.8,221.84,222.0,18618.0,219.4363,219.5545,218.6085,218.7662,18618.0
2022-12-15 10:00:00,221.99,221.99,221.34,221.38,41782.0,218.7563,218.7563,218.1158,218.1552,41782.0
2022-12-15 10:05:00,221.36,221.84,221.34,221.78,8972.0,218.1355,218.6085,218.1158,218.5494,8972.0
2022-12-15 10:10:00,221.77,221.99,221.72,221.84,249368.0,218.5395,218.7563,218.4903,218.6085,249368.0
2022-12-15 10:15:00,221.7,222.31,221.57,222.24,21517.0,218.4705,219.0717,218.3424,219.0027,21517.0
2022-12-15 10:20:00,222.21,222.26,221.85,221.95,17684.0,218.9731,219.0224,218.6184,218.7169,17684.0
2022-12-15 10:25:00,221.96,222.1,221.85,221.93,18737.0,218.7268,218.8647,218.6184,218.6972,18737.0
2022-12-15 10:30:00,221.91,222.06,221.45,221.88,68599.0,218.6775,218.8253,218.2242,218.6479,68599.0
2022-12-15 10:35:00,221.85,222.26,221.85,222.26,28590.0,218.6184,219.0224,218.6184,219.0224,28590.0
2022-12-15 10:40:00,222.17,222.26,222.0,222.23,16868.0,218.9337,219.0224,218.7662,218.9928,16868.0
2022-12-15 10:45:00,222.16,222.28,221.79,221.79,61224.0,218.9238,219.0421,218.5592,218.5592,61224.0
2022-12-15 10:50:00,221.66,221.8,221.51,221.59,49316.0,218.4311,218.5691,218.2833,218.3622,49316.0
2022-12-15 10:55:00,221.63,221.63,221.2,221.38,33392.0,218.4016,218.4016,217.9778,218.1552,33392.0
2022-12-15 11:00:00,221.36,221.67,221.36,221.46,13565.0,218.1355,218.441,218.1355,218.234,13565.0
2022-12-15 11:05:00,221.44,221.45,220.92,221.05,12066.0,218.2143,218.2242,217.7019,217.83,12066.0
2022-12-15 11:10:00,221.08,221.08,220.6,220.74,17924.0,217.8596,217.8596,217.3866,217.5245,17924.0
2022-12-15 11:15:00,220.5,220.98,220.41,220.98,9931.0,217.288,217.761,217.1993,217.761,9931.0
2022-12-15 11:20:00,220.94,221.15,220.86,220.86,6319.0,217.7216,217.9286,217.6428,217.6428,6319.0
2022-12-15 11:25:00,220.89,221.0,220.81,220.96,9818.0,217.6723,217.7807,217.5935,217.7413,9818.0
2022-12-15 11:30:00,220.96,221.03,220.73,220.85,13529.0,217.7413,217.8103,217.5147,217.6329,13529.0
2022-12-15 11:35:00,221.04,221.12,220.83,220.97,34082.0,217.8202,217.899,217.6132,217.7512,34082.0
2022-12-15 11:40:00,220.99,220.99,220.53,220.62,31643.0,217.7709,217.7709,217.3176,217.4063,31643.0
2022-12-15 11:45:00,220.69,220.94,220.45,220.45,23258.0,217.4753,217.7216,217.2388,217.2388,23258.0
2022-12-15 11:50:00,220.45,220.67,220.33,220.63,19405.0,217.2388,217.4556,217.1205,217.4161,19405.0
2022-12-15 11:55:00,220.59,220.72,220.5,220.71,12455.0,217.3767,217.5048,217.288,217.495,12455.0
2022-12-15 12:00:00,220.64,220.93,220.63,220.8,9287.0,217.426,217.7118,217.4161,217.5837,9287.0
2022-12-15 12:05:00,220.73,220.9,220.71,220.78,5681.0,217.5147,217.6822,217.495,217.564,5681.0
2022-12-15 12:10:00,220.83,220.92,220.57,220.92,4331.0,217.6132,217.7019,217.357,217.7019,4331.0
2022-12-15 12:15:00,221.02,221.12,220.82,221.06,21661.0,217.8005,217.899,217.6034,217.8399,21661.0
2022-12-15 12:20:00,221.06,221.06,220.63,220.68,6324.0,217.8399,217.8399,217.4161,217.4654,6324.0
2022-12-15 12:25:00,220.71,220.97,220.71,220.91,3981.0,217.495,217.7512,217.495,217.6921,3981.0
2022-12-15 12:30:00,220.98,221.21,220.9,221.21,24448.0,217.761,217.9877,217.6822,217.9877,24448.0
2022-12-15 12:35:00,221.2,221.25,220.73,220.85,9420.0,217.9778,218.0271,217.5147,217.6329,9420.0
2022-12-15 12:40:00,220.77,220.91,220.61,220.61,28951.0,217.5541,217.6921,217.3964,217.3964,28951.0
2022-12-15 12:45:00,220.63,220.72,220.45,220.53,18229.0,217.4161,217.5048,217.2388,217.3176,18229.0
2022-12-15 12:50:00,220.6,220.73,220.56,220.56,12799.0,217.3866,217.5147,217.3472,217.3472,12799.0
2022-12-15 12:55:00,220.56,220.57,220.17,220.31,18332.0,217.3472,217.357,216.9628,217.1008,18332.0
2022-12-15 13:00:00,220.32,220.4,220.15,220.23,11925.0,217.1107,217.1895,216.9431,217.022,11925.0
2022-12-15 13:05:00,220.21,220.21,219.69,219.86,15558.0,217.0023,217.0023,216.4898,216.6574,15558.0
2022-12-15 13:10:00,219.88,220.01,219.82,219.85,15736.0,216.6771,216.8052,216.6179,216.6475,15736.0
2022-12-15 13:15:00,219.86,220.0,219.8,219.83,8471.0,216.6574,216.7953,216.5982,216.6278,8471.0
2022-12-15 13:20:00,219.78,219.93,219.66,219.74,17629.0,216.5785,216.7263,216.4603,216.5391,17629.0
2022-12-15 13:25:00,219.7,219.94,219.68,219.92,27135.0,216.4997,216.7362,216.48,216.7165,27135.0
2022-12-15 13:30:00,219.95,219.98,219.7,219.9,30103.0,216.746,216.7756,216.4997,216.6968,30103.0
2022-12-15 13:35:00,219.93,220.23,219.83,220.16,7332.0,216.7263,217.022,216.6278,216.953,7332.0
2022-12-15 13:40:00,220.15,220.2,219.82,219.83,6280.0,216.9431,216.9924,216.6179,216.6278,6280.0
2022-12-15 13:45:00,219.91,219.95,219.84,219.88,6982.0,216.7066,216.746,216.6376,216.6771,6982.0
2022-12-15 13:50:00,219.82,219.91,219.62,219.78,10469.0,216.6179,216.7066,216.4208,216.5785,10469.0
2022-12-15 13:55:00,219.77,220.05,219.76,220.05,13830.0,216.5687,216.8446,216.5588,216.8446,13830.0
2022-12-15 14:00:00,220.02,220.22,219.97,220.04,10017.0,216.815,217.0121,216.7658,216.8347,10017.0
2022-12-15 14:05:00,219.99,220.07,219.77,219.78,6619.0,216.7855,216.8643,216.5687,216.5785,6619.0
2022-12-15 14:10:00,219.82,219.9,219.77,219.88,51455.0,216.6179,216.6968,216.5687,216.6771,51455.0
2022-12-15 14:15:00,219.89,219.98,219.77,219.94,12109.0,216.6869,216.7756,216.5687,216.7362,12109.0
2022-12-15 14:20:00,219.94,220.0,219.79,219.94,8142.0,216.7362,216.7953,216.5884,216.7362,8142.0
2022-12-15 14:25:00,219.88,219.93,219.75,219.88,23608.0,216.6771,216.7263,216.549,216.6771,23608.0
2022-12-15 14:30:00,219.89,220.29,219.88,220.26,9785.0,216.6869,217.0811,216.6771,217.0515,9785.0
2022-12-15 14:35:00,220.24,220.68,220.09,220.57,19297.0,217.0318,217.4654,216.884,217.357,19297.0
2022-12-15 14:40:00,220.55,220.79,220.51,220.76,39172.0,217.3373,217.5738,217.2979,217.5442,39172.0
2022-12-15 14:45:00,220.77,220.81,220.3,220.43,22936.0,217.5541,217.5935,217.0909,217.219,22936.0
2022-12-15 14:50:00,220.49,220.72,220.27,220.69,28861.0,217.2782,217.5048,217.0614,217.4753,28861.0
2022-12-15 14:55:00,220.66,220.98,220.55,220.97,24233.0,217.4457,217.761,217.3373,217.7512,24233.0
2022-12-15 15:00:00,220.93,221.2,220.91,221.04,35466.0,217.7118,217.9778,217.6921,217.8202,35466.0
2022-12-15 15:05:00,221.02,221.24,220.93,221.2,19510.0,217.8005,218.0173,217.7118,217.9778,19510.0
2022-12-15 15:10:00,221.16,221.18,220.61,220.68,88985.0,217.9384,217.9581,217.3964,217.4654,88985.0
2022-12-15 15:15:00,220.66,220.86,220.52,220.53,87999.0,217.4457,217.6428,217.3077,217.3176,87999.0
2022-12-15 15:20:00,220.44,220.8,220.43,220.7,23854.0,217.2289,217.5837,217.219,217.4851,23854.0
2022-12-15 15:25:00,220.67,221.21,220.59,221.15,161610.0,217.4556,217.9877,217.3767,217.9286,161610.0
2022-12-15 15:30:00,221.18,221.26,220.93,221.2,18551.0,217.9581,218.037,217.7118,217.9778,18551.0
2022-12-15 15:35:00,221.19,221.21,220.58,220.66,45229.0,217.968,217.9877,217.3669,217.4457,45229.0
2022-12-15 15:40:00,220.7,220.79,220.12,220.13,74435.0,217.4851,217.5738,216.9136,216.9234,74435.0
2022-12-15 15:45:00,220.1,220.33,220.05,220.2,45377.0,216.8939,217.1205,216.8446,216.9924,45377.0
2022-12-15 15:50:00,220.26,220.48,220.17,220.48,37837.0,217.0515,217.2683,216.9628,217.2683,37837.0
2022-12-15 15:55:00,220.43,220.64,220.2,220.64,69495.0,217.219,217.426,216.9924,217.426,69495.0
2022-12-16 09:30:00,219.9,220.07,219.34,219.97,69718.0,216.6968,216.8643,216.1449,216.7658,69718.0
2022-12-16 09:35:00,219.83,219.91,219.29,219.38,6528.0,216.6278,216.7066,216.0957,216.1843,6528.0
2022-12-16 09:40:00,219.24,219.84,219.21,219.63,29063.0,216.0464,216.6376,216.0168,216.4307,29063.0
2022-12-16 09:45:00,219.74,220.3,219.35,220.24,20237.0,216.5391,217.0909,216.1548,217.0318,20237.0
2022-12-16 09:50:00,220.46,220.47,220.14,220.31,29373.0,217.2486,217.2585,216.9333,217.1008,29373.0
2022-12-16 09:55:00,220.35,220.35,219.92,219.96,12480.0,217.1402,217.1402,216.7165,216.7559,12480.0
2022-12-16 10:00:00,219.87,219.88,219.09,219.14,19154.0,216.6672,216.6771,215.8986,215.9478,19154.0
2022-12-16 10:05:00,219.19,219.22,218.54,218.54,22612.0,215.9971,216.0267,215.3566,215.3566,22612.0
2022-12-16 10:10:00,218.52,218.68,218.27,218.34,6462.0,215.3369,215.4945,215.0905,215.1595,6462.0
2022-12-16 10:15:00,218.23,218.52,218.06,218.4,35416.0,215.0511,215.3369,214.8836,215.2186,35416.0
2022-12-16 10:20:00,218.42,218.48,217.89,217.89,18589.0,215.2383,215.2975,214.716,214.716,18589.0
2022-12-16 10:25:00,217.79,218.23,217.75,217.75,7901.0,214.6175,215.0511,214.5781,214.5781,7901.0
2022-12-16 10:30:00,217.72,218.01,217.42,217.47,13398.0,214.5485,214.8343,214.2529,214.3022,13398.0
2022-12-16 10:35:00,217.47,217.79,217.24,217.72,11941.0,214.3022,214.6175,214.0755,214.5485,11941.0
2022-12-16 10:40:00,217.67,218.05,217.57,218.05,13771.0,214.4993,214.8737,214.4007,214.8737,13771.0
2022-12-16 10:45:00,217.93,217.93,217.58,217.65,12747.0,214.7555,214.7555,214.4106,214.4795,12747.0
2022-12-16 10:50:00,217.52,217.84,217.52,217.84,4978.0,214.3514,214.6668,214.3514,214.6668,4978.0
2022-12-16 10:55:00,217.95,218.02,217.77,217.98,165581.0,214.7752,214.8442,214.5978,214.8047,165581.0
2022-12-16 11:00:00,218.03,218.03,217.67,217.75,10312.0,214.854,214.854,214.4993,214.5781,10312.0
2022-12-16 11:05:00,217.8,217.89,217.52,217.55,3723.0,214.6274,214.716,214.3514,214.381,3723.0
2022-12-16 11:10:00,217.51,218.0,217.17,218.0,13912.0,214.3416,214.8244,214.0065,214.8244,13912.0
2022-12-16 11:15:00,217.95,218.07,217.76,217.83,16352.0,214.7752,214.8934,214.5879,214.6569,16352.0
2022-12-16 11:20:00,217.83,217.83,217.32,217.32,10649.0,214.6569,214.6569,214.1544,214.1544,10649.0
2022-12-16 11:25:00,217.35,217.61,217.29,217.37,18751.0,214.1839,214.4401,214.1248,214.2036,18751.0
2022-12-16 11:30:00,217.48,217.76,217.46,217.58,112174.0,214.312,214.5879,214.2923,214.4106,112174.0
2022-12-16 11:35:00,217.62,217.8,217.6,217.71,8027.0,214.45,214.6274,214.4303,214.5387,8027.0
2022-12-16 11:40:00,217.66,217.76,217.31,217.46,5033.0,214.4894,214.5879,214.1445,214.2923,5033.0
2022-12-16 11:45:00,217.58,217.58,217.0,217.0,11780.0,214.4106,214.4106,213.839,213.839,11780.0
2022-12-16 11:50:00,217.0,217.25,217.0,217.19,15085.0,213.839,214.0854,213.839,214.0262,15085.0
2022-12-16 11:55:00,217.21,217.21,216.83,216.98,45339.0,214.046,214.046,213.6715,213.8193,45339.0
2022-12-16 12:00:00,216.95,217.14,216.84,217.11,54257.0,213.7897,213.977,213.6813,213.9474,54257.0
2022-12-16 12:05:00,217.13,217.13,216.95,216.96,16501.0,213.9671,213.9671,213.7897,213.7996,16501.0
2022-12-16 12:10:00,216.94,217.16,216.91,216.91,11951.0,213.7799,213.9967,213.7503,213.7503,11951.0
2022-12-16 12:15:00,216.99,217.32,216.89,217.32,18597.0,213.8292,214.1544,213.7306,214.1544,18597.0
2022-12-16 12:20:00,217.33,217.34,217.11,217.2,21502.0,214.1642,214.1741,213.9474,214.0361,21502.0
2022-12-16 12:25:00,217.29,217.38,217.21,217.36,12605.0,214.1248,214.2135,214.046,214.1938,12605.0
2022-12-16 12:30:00,217.38,217.43,217.23,217.42,9428.0,214.2135,214.2627,214.0657,214.2529,9428.0
2022-12-16 12:35:00,217.37,217.92,217.37,217.65,27927.0,214.2036,214.7456,214.2036,214.4795,27927.0
2022-12-16 12:40:00,217.64,217.64,217.16,217.16,21493.0,214.4697,214.4697,213.9967,213.9967,21493.0
2022-12-16 12:45:00,217.18,217.24,217.03,217.14,28411.0,214.0164,214.0755,213.8686,213.977,28411.0
2022-12-16 12:50:00,217.14,217.21,216.89,216.91,23573.0,213.977,214.046,213.7306,213.7503,23573.0
2022-12-16 12:55:00,216.89,216.94,216.76,216.8,20952.0,213.7306,213.7799,213.6025,213.6419,20952.0
2022-12-16 13:00:00,216.88,216.97,216.79,216.85,19408.0,213.7208,213.8095,213.6321,213.6912,19408.0
2022-12-16 13:05:00,216.87,217.02,216.78,216.99,28318.0,213.7109,213.8587,213.6222,213.8292,28318.0
2022-12-16 13:10:00,216.98,217.05,216.85,216.89,21399.0,213.8193,213.8883,213.6912,213.7306,21399.0
2022-12-16 13:15:00,216.93,217.18,216.92,216.96,61333.0,213.77,214.0164,213.7602,213.7996,61333.0
2022-12-16 13:20:00,216.91,216.99,216.83,216.93,41406.0,213.7503,213.8292,213.6715,213.77,41406.0
2022-12-16 13:25:00,216.88,216.92,216.79,216.79,24575.0,213.7208,213.7602,213.6321,213.6321,24575.0
2022-12-16 13:30:00,216.83,217.16,216.77,217.14,42832.0,213.6715,213.9967,213.6124,213.977,42832.0
2022-12-16 13:35:00,217.09,217.24,217.01,217.01,52189.0,213.9277,214.0755,213.8489,213.8489,52189.0
2022-12-16 13:40:00,216.98,217.11,216.9,217.09,22528.0,213.8193,213.9474,213.7405,213.9277,22528.0
2022-12-16 13:45:00,217.07,217.32,217.06,217.26,25470.0,213.908,214.1544,213.8981,214.0952,25470.0
2022-12-16 13:50:00,217.27,217.27,217.05,217.1,20087.0,214.1051,214.1051,213.8883,213.9376,20087.0
2022-12-16 13:55:00,217.11,217.2,216.95,217.09,19903.0,213.9474,214.0361,213.7897,213.9277,19903.0
2022-12-16 14:00:00,217.07,217.24,216.99,217.17,13562.0,213.908,214.0755,213.8292,214.0065,13562.0
2022-12-16 14:05:00,217.03,217.29,217.02,217.27,34021.0,213.8686,214.1248,213.8587,214.1051,34021.0
2022-12-16 14:10:00,217.27,217.57,217.22,217.56,215164.0,214.1051,214.4007,214.0558,214.3909,215164.0
2022-12-16 14:15:00,217.6,217.63,217.34,217.38,21718.0,214.4303,214.4598,214.1741,214.2135,21718.0
2022-12-16 14:20:00,217.37,217.41,217.05,217.17,17302.0,214.2036,214.243,213.8883,214.0065,17302.0
2022-12-16 14:25:00,217.17,217.17,217.0,217.01,15889.0,214.0065,214.0065,213.839,213.8489,15889.0
2022-12-16 14:30:00,216.99,216.99,216.67,216.69,12635.0,213.8292,213.8292,213.5138,213.5335,12635.0
2022-12-16 14:35:00,216.79,216.95,216.74,216.85,19813.0,213.6321,213.7897,213.5828,213.6912,19813.0
2022-12-16 14:40:00,216.86,216.95,216.79,216.89,11692.0,213.7011,213.7897,213.6321,213.7306,11692.0
2022-12-16 14:45:00,216.88,217.07,216.8,217.07,63681.0,213.7208,213.908,213.6419,213.908,63681.0
2022-12-16 14:50:00,217.06,217.4,217.05,217.36,71390.0,213.8981,214.2332,213.8883,214.1938,71390.0
2022-12-16 14:55:00,217.42,217.86,217.29,217.68,31103.0,214.2529,214.6865,214.1248,214.5091,31103.0
2022-12-16 15:00:00,217.65,217.86,217.6,217.66,22372.0,214.4795,214.6865,214.4303,214.4894,22372.0
2022-12-16 15:05:00,217.63,217.64,217.35,217.42,19728.0,214.4598,214.4697,214.1839,214.2529,19728.0
2022-12-16 15:10:00,217.39,218.11,217.35,218.09,205075.0,214.2233,214.9328,214.1839,214.9131,205075.0
2022-12-16 15:15:00,218.11,218.44,218.08,218.14,25139.0,214.9328,215.258,214.9033,214.9624,25139.0
2022-12-16 15:20:00,218.09,218.35,218.04,218.31,17215.0,214.9131,215.1693,214.8639,215.1299,17215.0
2022-12-16 15:25:00,218.36,218.49,218.15,218.42,43413.0,215.1792,215.3073,214.9723,215.2383,43413.0
2022-12-16 15:30:00,218.41,218.86,218.41,218.67,46916.0,215.2285,215.6719,215.2285,215.4847,46916.0
2022-12-16 15:35:00,218.66,218.84,218.44,218.67,72184.0,215.4748,215.6522,215.258,215.4847,72184.0
2022-12-16 15:40:00,218.63,218.89,218.48,218.48,31877.0,215.4453,215.7015,215.2975,215.2975,31877.0
2022-12-16 15:45:00,218.46,218.75,218.3,218.36,74614.0,215.2777,215.5635,215.1201,215.1792,74614.0
2022-12-16 15:50:00,218.34,218.57,217.83,218.28,53881.0,215.1595,215.3861,214.6569,215.1004,53881.0
2022-12-16 15:55:00,218.3,218.57,217.85,217.88,135721.0,215.1201,215.3861,214.6766,214.7062,135721.0
2022-12-19 09:30:00,218.12,218.12,217.06,217.09,93116.0,214.9427,214.9427,213.8981,213.9277,93116.0
2022-12-19 09:35:00,217.14,217.6,216.92,217.42,20202.0,213.977,214.4303,213.7602,214.2529,20202.0
2022-12-19 09:40:00,217.26,217.56,217.01,217.29,48555.0,214.0952,214.3909,213.8489,214.1248,48555.0
2022-12-19 09:45:00,217.26,217.26,216.5,216.62,61682.0,214.0952,214.0952,213.3463,213.4645,61682.0
2022-12-19 09:50:00,216.64,216.71,216.35,216.63,41993.0,213.4843,213.5532,213.1985,213.4744,41993.0
2022-12-19 09:55:00,216.58,216.64,216.35,216.64,26973.0,213.4251,213.4843,213.1985,213.4843,26973.0
2022-12-19 10:00:00,216.62,216.65,216.21,216.34,47215.0,213.4645,213.4941,213.0605,213.1886,47215.0
2022-12-19 10:05:00,216.26,216.27,216.01,216.26,31619.0,213.1098,213.1196,212.8634,213.1098,31619.0
2022-12-19 10:10:00,216.32,216.7,216.28,216.68,15074.0,213.1689,213.5434,213.1295,213.5237,15074.0
2022-12-19 10:15:00,216.63,216.79,216.44,216.74,55622.0,213.4744,213.6321,213.2872,213.5828,55622.0
2022-12-19 10:20:00,216.77,217.38,216.76,217.18,15737.0,213.6124,214.2135,213.6025,214.0164,15737.0
2022-12-19 10:25:00,217.23,217.23,217.04,217.18,29665.0,214.0657,214.0657,213.8784,214.0164,29665.0
2022-12-19 10:30:00,217.22,217.23,216.79,216.89,47322.0,214.0558,214.0657,213.6321,213.7306,47322.0
2022-12-19 10:35:00,216.91,216.97,216.46,216.47,60685.0,213.7503,213.8095,213.3069,213.3167,60685.0
2022-12-19 10:40:00,216.45,216.66,216.39,216.5,35955.0,213.297,213.504,213.2379,213.3463,35955.0
2022-12-19 10:45:00,216.52,216.67,216.45,216.6,24707.0,213.366,213.5138,213.297,213.4448,24707.0
2022-12-19 10:50:00,216.54,216.6,216.14,216.27,85471.0,213.3857,213.4448,212.9915,213.1196,85471.0
2022-12-19 10:55:00,216.2,216.3,215.9,215.9,66111.0,213.0507,213.1492,212.755,212.755,66111.0
2022-12-19 11:00:00,215.96,215.96,215.54,215.61,78907.0,212.8142,212.8142,212.4003,212.4693,78907.0
2022-12-19 11:05:00,215.62,215.75,215.52,215.68,547045.0,212.4791,212.6072,212.3806,212.5382,547045.0
2022-12-19 11:10:00,215.66,215.78,215.6,215.61,19139.0,212.5185,212.6368,212.4594,212.4693,19139.0
2022-12-19 11:15:00,215.67,215.91,215.59,215.86,110462.0,212.5284,212.7649,212.4496,212.7156,110462.0
2022-12-19 11:20:00,215.88,215.97,215.64,215.93,19128.0,212.7353,212.824,212.4988,212.7846,19128.0
2022-12-19 11:25:00,215.92,215.94,215.65,215.84,16131.0,212.7747,212.7945,212.5087,212.6959,16131.0
2022-12-19 11:30:00,215.76,215.83,215.37,215.43,25981.0,212.6171,212.6861,212.2328,212.2919,25981.0
2022-12-19 11:35:00,215.36,215.43,215.27,215.3,25884.0,212.2229,212.2919,212.1342,212.1638,25884.0
2022-12-19 11:40:00,215.29,215.44,215.08,215.39,45966.0,212.1539,212.3017,211.947,212.2525,45966.0
2022-12-19 11:45:00,215.34,215.65,215.34,215.59,10201.0,212.2032,212.5087,212.2032,212.4496,10201.0
2022-12-19 11:50:00,215.69,215.72,215.59,215.69,8219.0,212.5481,212.5777,212.4496,212.5481,8219.0
2022-12-19 11:55:00,215.65,215.66,215.53,215.53,23260.0,212.5087,212.5185,212.3904,212.3904,23260.0
2022-12-19 12:00:00,215.53,215.87,215.53,215.8,11552.0,212.3904,212.7255,212.3904,212.6565,11552.0
2022-12-19 12:05:00,215.78,216.0,215.71,215.89,37365.0,212.6368,212.8536,212.5678,212.7452,37365.0
2022-12-19 12:10:00,215.87,216.03,215.71,216.01,29625.0,212.7255,212.8831,212.5678,212.8634,29625.0
2022-12-19 12:15:00,216.01,216.03,215.87,216.0,30792.0,212.8634,212.8831,212.7255,212.8536,30792.0
2022-12-19 12:20:00,216.01,216.02,215.7,215.7,16035.0,212.8634,212.8733,212.558,212.558,16035.0
2022-12-19 12:25:00,215.65,215.75,215.57,215.59,18088.0,212.5087,212.6072,212.4298,212.4496,18088.0
2022-12-19 12:30:00,215.56,215.65,215.43,215.51,59056.0,212.42,212.5087,212.2919,212.3707,59056.0
2022-12-19 12:35:00,215.61,215.87,215.61,215.75,23099.0,212.4693,212.7255,212.4693,212.6072,23099.0
2022-12-19 12:40:00,215.75,215.75,215.64,215.66,24064.0,212.6072,212.6072,212.4988,212.5185,24064.0
2022-12-19 12:45:00,215.64,215.98,215.6,215.97,30116.0,212.4988,212.8339,212.4594,212.824,30116.0
2022-12-19 12:50:00,215.96,216.08,215.95,215.95,19523.0,212.8142,212.9324,212.8043,212.8043,19523.0
2022-12-19 12:55:00,215.92,215.98,215.76,215.86,7240.0,212.7747,212.8339,212.6171,212.7156,7240.0
2022-12-19 13:00:00,215.86,215.96,215.79,215.88,10172.0,212.7156,212.8142,212.6466,212.7353,10172.0
2022-12-19 13:05:00,215.94,215.98,215.59,215.66,41068.0,212.7945,212.8339,212.4496,212.5185,41068.0
2022-12-19 13:10:00,215.64,216.0,215.64,215.98,15664.0,212.4988,212.8536,212.4988,212.8339,15664.0
2022-12-19 13:15:00,215.98,215.98,215.77,215.85,27193.0,212.8339,212.8339,212.6269,212.7058,27193.0
2022-12-19 13:20:00,215.86,216.12,215.81,216.06,33100.0,212.7156,212.9718,212.6663,212.9127,33100.0
2022-12-19 13:25:00,216.1,216.17,215.72,215.75,23335.0,212.9521,213.0211,212.5777,212.6072,23335.0
2022-12-19 13:30:00,215.74,215.82,215.52,215.53,45523.0,212.5974,212.6762,212.3806,212.3904,45523.0
2022-12-19 13:35:00,215.55,215.67,215.45,215.6,53723.0,212.4101,212.5284,212.3116,212.4594,53723.0
2022-12-19 13:40:00,215.59,215.64,215.24,215.3,34264.0,212.4496,212.4988,212.1047,212.1638,34264.0
2022-12-19 13:45:00,215.25,215.31,215.15,215.27,42687.0,212.1145,212.1736,212.016,212.1342,42687.0
2022-12-19 13:50:00,215.24,215.36,215.21,215.25,39006.0,212.1047,212.2229,212.0751,212.1145,39006.0
2022-12-19 13:55:00,215.28,215.28,215.05,215.08,16396.0,212.1441,212.1441,211.9174,211.947,16396.0
2022-12-19 14:00:00,215.07,215.1,214.59,214.61,51341.0,211.9371,211.9667,211.4641,211.4838,51341.0
2022-12-19 14:05:00,214.61,214.99,214.6,214.97,41734.0,211.4838,211.8583,211.474,211.8386,41734.0
2022-12-19 14:10:00,214.98,215.0,214.78,214.8,34881.0,211.8484,211.8681,211.6514,211.6711,34881.0
2022-12-19 14:15:00,214.81,214.82,214.63,214.64,26315.0,211.6809,211.6908,211.5035,211.5134,26315.0
2022-12-19 14:20:00,214.6,214.86,214.53,214.55,290912.0,211.474,211.7302,211.405,211.4247,290912.0
2022-12-19 14:25:00,214.56,214.69,214.42,214.42,36896.0,211.4346,211.5627,211.2966,211.2966,36896.0
2022-12-19 14:30:00,214.41,214.69,214.41,214.69,27835.0,211.2867,211.5627,211.2867,211.5627,27835.0
2022-12-19 14:35:00,214.68,214.75,214.51,214.73,57880.0,211.5528,211.6218,211.3853,211.6021,57880.0
2022-12-19 14:40:00,214.73,214.73,214.45,214.71,23420.0,211.6021,211.6021,211.3262,211.5824,23420.0
2022-12-19 14:45:00,214.73,215.06,214.65,214.69,69451.0,211.6021,211.9273,211.5232,211.5627,69451.0
2022-12-19 14:50:00,214.67,214.68,214.3,214.35,19862.0,211.543,211.5528,211.1783,211.2276,19862.0
2022-12-19 14:55:00,214.36,214.58,214.33,214.53,22918.0,211.2375,211.4543,211.2079,211.405,22918.0
2022-12-19 15:00:00,214.47,214.54,214.26,214.29,37410.0,211.3459,211.4148,211.1389,211.1685,37410.0
2022-12-19 15:05:00,214.27,214.42,214.15,214.41,219446.0,211.1488,211.2966,211.0305,211.2867,219446.0
2022-12-19 15:10:00,214.37,214.54,214.26,214.26,117183.0,211.2473,211.4148,211.1389,211.1389,117183.0
2022-12-19 15:15:00,214.24,214.53,214.23,214.43,74904.0,211.1192,211.405,211.1094,211.3064,74904.0
2022-12-19 15:20:00,214.47,214.54,214.27,214.46,39784.0,211.3459,211.4148,211.1488,211.336,39784.0
2022-12-19 15:25:00,214.48,214.59,214.34,214.36,32654.0,211.3557,211.4641,211.2178,211.2375,32654.0
2022-12-19 15:30:00,214.36,214.63,214.33,214.51,45769.0,211.2375,211.5035,211.2079,211.3853,45769.0
2022-12-19 15:35:00,214.52,214.63,214.24,214.28,34724.0,211.3951,211.5035,211.1192,211.1586,34724.0
2022-12-19 15:40:00,214.25,214.41,214.08,214.33,79379.0,211.1291,211.2867,210.9615,211.2079,79379.0
2022-12-19 15:45:00,214.3,214.68,214.3,214.52,35211.0,211.1783,211.5528,211.1783,211.3951,35211.0
2022-12-19 15:50:00,214.52,214.91,214.52,214.91,37378.0,211.3951,211.7795,211.3951,211.7795,37378.0
2022-12-19 15:55:00,214.96,215.33,214.85,215.05,135117.0,211.8287,212.1933,211.7203,211.9174,135117.0
2022-12-20 09:30:00,214.18,214.5,213.82,214.24,73824.0,211.0601,211.3754,210.7053,211.1192,73824.0
2022-12-20 09:35:00,214.16,214.7,214.03,214.62,14181.0,211.0404,211.5725,210.9123,211.4937,14181.0
2022-12-20 09:40:00,214.64,214.64,213.59,213.74,18965.0,211.5134,211.5134,210.4787,210.6265,18965.0
2022-12-20 09:45:00,213.52,213.59,213.25,213.58,29771.0,210.4097,210.4787,210.1436,210.4688,29771.0
2022-12-20 09:50:00,213.59,213.86,213.27,213.78,12875.0,210.4787,210.7448,210.1633,210.6659,12875.0
2022-12-20 09:55:00,213.77,214.99,213.76,214.89,22458.0,210.6561,211.8583,210.6462,211.7597,22458.0
2022-12-20 10:00:00,214.87,215.22,214.85,215.06,23984.0,211.74,212.0849,211.7203,211.9273,23984.0
2022-12-20 10:05:00,215.1,215.44,214.96,214.97,27776.0,211.9667,212.3017,211.8287,211.8386,27776.0
2022-12-20 10:10:00,214.91,215.24,214.72,215.24,6782.0,211.7795,212.1047,211.5922,212.1047,6782.0
2022-12-20 10:15:00,215.05,215.22,214.98,215.07,15006.0,211.9174,212.0849,211.8484,211.9371,15006.0
2022-12-20 10:20:00,215.2,215.74,215.12,215.65,19932.0,212.0652,212.5974,211.9864,212.5087,19932.0
2022-12-20 10:25:00,215.68,215.78,215.43,215.7,107462.0,212.5382,212.6368,212.2919,212.558,107462.0
2022-12-20 10:30:00,215.78,216.27,215.76,215.93,25787.0,212.6368,213.1196,212.6171,212.7846,25787.0
2022-12-20 10:35:00,215.96,216.18,215.96,216.03,34717.0,212.8142,213.031,212.8142,212.8831,34717.0
2022-12-20 10:40:00,216.01,216.01,215.72,215.88,27249.0,212.8634,212.8634,212.5777,212.7353,27249.0
2022-12-20 10:45:00,215.87,215.97,215.55,215.89,12757.0,212.7255,212.824,212.4101,212.7452,12757.0
2022-12-20 10:50:00,215.77,215.93,215.65,215.81,39531.0,212.6269,212.7846,212.5087,212.6663,39531.0
2022-12-20 10:55:00,215.86,215.97,215.42,215.43,7296.0,212.7156,212.824,212.282,212.2919,7296.0
2022-12-20 11:00:00,215.43,215.62,215.23,215.54,19821.0,212.2919,212.4791,212.0948,212.4003,19821.0
2022-12-20 11:05:00,215.49,215.49,215.22,215.22,12790.0,212.351,212.351,212.0849,212.0849,12790.0
2022-12-20 11:10:00,215.25,215.27,214.8,214.99,12349.0,212.1145,212.1342,211.6711,211.8583,12349.0
2022-12-20 11:15:00,214.95,214.97,214.19,214.37,29028.0,211.8189,211.8386,211.0699,211.2473,29028.0
2022-12-20 11:20:00,214.43,214.44,214.16,214.37,22549.0,211.3064,211.3163,211.0404,211.2473,22549.0
2022-12-20 11:25:00,214.31,214.39,213.94,214.08,8981.0,211.1882,211.267,210.8236,210.9615,8981.0
2022-12-20 11:30:00,214.07,214.48,214.07,214.33,18838.0,210.9517,211.3557,210.9517,211.2079,18838.0
2022-12-20 11:35:00,214.45,214.48,214.19,214.35,17912.0,211.3262,211.3557,211.0699,211.2276,17912.0
2022-12-20 11:40:00,214.32,214.54,214.24,214.5,23886.0,211.1981,211.4148,211.1192,211.3754,23886.0
2022-12-20 11:45:00,214.49,214.68,214.33,214.67,13328.0,211.3656,211.5528,211.2079,211.543,13328.0
2022-12-20 11:50:00,214.69,214.75,214.49,214.75,10685.0,211.5627,211.6218,211.3656,211.6218,10685.0
2022-12-20 11:55:00,214.74,215.1,214.62,215.1,11284.0,211.6119,211.9667,211.4937,211.9667,11284.0
2022-12-20 12:00:00,215.09,215.3,215.06,215.19,18283.0,211.9568,212.1638,211.9273,212.0554,18283.0
2022-12-20 12:05:00,215.21,215.56,215.12,215.49,21191.0,212.0751,212.42,211.9864,212.351,21191.0
2022-12-20 12:10:00,215.43,215.62,215.15,215.23,20912.0,212.2919,212.4791,212.016,212.0948,20912.0
2022-12-20 12:15:00,215.25,215.34,215.15,215.24,18785.0,212.1145,212.2032,212.016,212.1047,18785.0
2022-12-20 12:20:00,215.2,215.52,215.18,215.47,10546.0,212.0652,212.3806,212.0455,212.3313,10546.0
2022-12-20 12:25:00,215.41,215.56,215.2,215.26,17701.0,212.2722,212.42,212.0652,212.1244,17701.0
2022-12-20 12:30:00,215.25,215.25,214.84,214.84,11456.0,212.1145,212.1145,211.7105,211.7105,11456.0
2022-12-20 12:35:00,214.81,214.91,214.77,214.88,22788.0,211.6809,211.7795,211.6415,211.7499,22788.0
2022-12-20 12:40:00,214.88,215.26,214.88,215.01,34395.0,211.7499,212.1244,211.7499,211.878,34395.0
2022-12-20 12:45:00,214.99,215.32,214.95,215.23,28880.0,211.8583,212.1835,211.8189,212.0948,28880.0
2022-12-20 12:50:00,215.19,215.34,215.18,215.33,13954.0,212.0554,212.2032,212.0455,212.1933,13954.0
2022-12-20 12:55:00,215.3,215.48,215.28,215.47,20994.0,212.1638,212.3412,212.1441,212.3313,20994.0
2022-12-20 13:00:00,215.47,215.64,215.44,215.52,24659.0,212.3313,212.4988,212.3017,212.3806,24659.0
2022-12-20 13:05:00,215.48,215.53,215.19,215.25,15056.0,212.3412,212.3904,212.0554,212.1145,15056.0
2022-12-20 13:10:00,215.23,215.24,214.94,215.11,11843.0,212.0948,212.1047,211.809,211.9765,11843.0
2022-12-20 13:15:00,215.08,215.37,215.08,215.09,4507.0,211.947,212.2328,211.947,211.9568,4507.0
2022-12-20 13:20:00,215.09,215.33,214.98,215.22,21280.0,211.9568,212.1933,211.8484,212.0849,21280.0
2022-12-20 13:25:00,215.3,215.59,215.3,215.5,16619.0,212.1638,212.4496,212.1638,212.3609,16619.0
2022-12-20 13:30:00,215.54,215.78,215.54,215.7,12479.0,212.4003,212.6368,212.4003,212.558,12479.0
2022-12-20 13:35:00,215.71,216.01,215.68,215.92,32106.0,212.5678,212.8634,212.5382,212.7747,32106.0
2022-12-20 13:40:00,215.93,215.98,215.66,215.75,16870.0,212.7846,212.8339,212.5185,212.6072,16870.0
2022-12-20 13:45:00,215.77,215.8,215.53,215.6,12647.0,212.6269,212.6565,212.3904,212.4594,12647.0
2022-12-20 13:50:00,215.61,215.64,215.47,215.49,22070.0,212.4693,212.4988,212.3313,212.351,22070.0
2022-12-20 13:55:00,215.54,215.58,215.3,215.38,5795.0,212.4003,212.4397,212.1638,212.2426,5795.0
2022-12-20 14:00:00,215.36,215.69,215.26,215.62,45580.0,212.2229,212.5481,212.1244,212.4791,45580.0
2022-12-20 14:05:00,215.61,215.77,215.47,215.68,19092.0,212.4693,212.6269,212.3313,212.5382,19092.0
2022-12-20 14:10:00,215.68,215.9,215.67,215.89,21782.0,212.5382,212.755,212.5284,212.7452,21782.0
2022-12-20 14:15:00,215.81,215.88,215.6,215.63,33992.0,212.6663,212.7353,212.4594,212.489,33992.0
2022-12-20 14:20:00,215.66,215.66,215.43,215.43,39514.0,212.5185,212.5185,212.2919,212.2919,39514.0
2022-12-20 14:25:00,215.41,215.54,215.37,215.47,13835.0,212.2722,212.4003,212.2328,212.3313,13835.0
2022-12-20 14:30:00,215.52,215.58,215.38,215.52,16462.0,212.3806,212.4397,212.2426,212.3806,16462.0
2022-12-20 14:35:00,215.51,215.51,215.24,215.33,106136.0,212.3707,212.3707,212.1047,212.1933,106136.0
2022-12-20 14:40:00,215.34,215.39,215.05,215.13,14161.0,212.2032,212.2525,211.9174,211.9963,14161.0
2022-12-20 14:45:00,215.14,215.25,215.06,215.08,29383.0,212.0061,212.1145,211.9273,211.947,29383.0
2022-12-20 14:50:00,215.06,215.27,214.97,215.25,36977.0,211.9273,212.1342,211.8386,212.1145,36977.0
2022-12-20 14:55:00,215.25,215.28,215.02,215.15,66508.0,212.1145,212.1441,211.8879,212.016,66508.0
2022-12-20 15:00:00,215.14,215.14,214.81,214.93,18240.0,212.0061,212.0061,211.6809,211.7992,18240.0
2022-12-20 15:05:00,214.94,215.02,214.75,214.9,35571.0,211.809,211.8879,211.6218,211.7696,35571.0
2022-12-20 15:10:00,214.88,215.06,214.83,215.04,14868.0,211.7499,211.9273,211.7006,211.9076,14868.0
2022-12-20 15:15:00,215.06,215.17,214.89,214.91,27052.0,211.9273,212.0357,211.7597,211.7795,27052.0
2022-12-20 15:20:00,214.97,215.07,214.82,215.01,53907.0,211.8386,211.9371,211.6908,211.878,53907.0
2022-12-20 15:25:00,215.0,215.42,215.0,215.33,170812.0,211.8681,212.282,211.8681,212.1933,170812.0
2022-12-20 15:30:00,215.32,215.46,215.18,215.34,38359.0,212.1835,212.3214,212.0455,212.2032,38359.0
2022-12-20 15:35:00,215.33,215.62,215.32,215.62,22116.0,212.1933,212.4791,212.1835,212.4791,22116.0
2022-12-20 15:40:00,215.6,215.6,215.37,215.42,42066.0,212.4594,212.4594,212.2328,212.282,42066.0
2022-12-20 15:45:00,215.41,215.54,215.3,215.48,23546.0,212.2722,212.4003,212.1638,212.3412,23546.0
2022-12-20 15:50:00,215.44,215.45,215.19,215.31,54515.0,212.3017,212.3116,212.0554,212.1736,54515.0
2022-12-20 15:55:00,215.32,215.32,215.01,215.1,97266.0,212.1835,212.1835,211.878,211.9667,97266.0
2022-12-21 09:30:00,216.25,216.7,215.94,215.95,90476.0,213.0999,213.5434,212.7945,212.8043,90476.0
2022-12-21 09:35:00,215.97,216.65,215.89,216.63,37421.0,212.824,213.4941,212.7452,213.4744,37421.0
2022-12-21 09:40:00,216.53,216.61,216.14,216.5,39320.0,213.3759,213.4547,212.9915,213.3463,39320.0
2022-12-21 09:45:00,216.5,217.09,216.44,217.08,40911.0,213.3463,213.9277,213.2872,213.9178,40911.0
2022-12-21 09:50:00,217.09,217.19,216.74,216.78,48462.0,213.9277,214.0262,213.5828,213.6222,48462.0
2022-12-21 09:55:00,216.83,216.85,216.32,216.38,46494.0,213.6715,213.6912,213.1689,213.228,46494.0
2022-12-21 10:00:00,216.48,217.14,216.41,216.78,94947.0,213.3266,213.977,213.2576,213.6222,94947.0
2022-12-21 10:05:00,216.7,217.49,216.7,217.49,19556.0,213.5434,214.3219,213.5434,214.3219,19556.0
2022-12-21 10:10:00,217.49,217.56,217.3,217.45,45176.0,214.3219,214.3909,214.1346,214.2825,45176.0
2022-12-21 10:15:00,217.46,217.66,217.39,217.57,34851.0,214.2923,214.4894,214.2233,214.4007,34851.0
2022-12-21 10:20:00,217.7,217.71,217.38,217.55,37458.0,214.5288,214.5387,214.2135,214.381,37458.0
2022-12-21 10:25:00,217.55,217.69,217.41,217.61,31970.0,214.381,214.519,214.243,214.4401,31970.0
2022-12-21 10:30:00,217.67,218.24,217.52,218.2,58049.0,214.4993,215.061,214.3514,215.0215,58049.0
2022-12-21 10:35:00,218.21,218.48,218.14,218.48,32939.0,215.0314,215.2975,214.9624,215.2975,32939.0
2022-12-21 10:40:00,218.49,218.69,218.43,218.5,158458.0,215.3073,215.5044,215.2482,215.3172,158458.0
2022-12-21 10:45:00,218.54,218.63,218.33,218.45,29524.0,215.3566,215.4453,215.1496,215.2679,29524.0
2022-12-21 10:50:00,218.51,218.53,218.29,218.32,32180.0,215.327,215.3467,215.1102,215.1398,32180.0
2022-12-21 10:55:00,218.36,218.76,218.36,218.74,18500.0,215.1792,215.5734,215.1792,215.5537,18500.0
2022-12-21 11:00:00,218.78,219.07,218.78,219.04,22399.0,215.5931,215.8789,215.5931,215.8493,22399.0
2022-12-21 11:05:00,219.07,219.08,218.86,218.99,28717.0,215.8789,215.8887,215.6719,215.8,28717.0
2022-12-21 11:10:00,219.03,219.2,218.92,218.92,14176.0,215.8394,216.007,215.731,215.731,14176.0
2022-12-21 11:15:00,218.97,219.05,218.77,218.77,40263.0,215.7803,215.8592,215.5832,215.5832,40263.0
2022-12-21 11:20:00,218.76,218.92,218.44,218.59,36471.0,215.5734,215.731,215.258,215.4059,36471.0
2022-12-21 11:25:00,218.6,218.75,218.51,218.71,14610.0,215.4157,215.5635,215.327,215.5241,14610.0
2022-12-21 11:30:00,218.79,218.97,218.75,218.95,38658.0,215.6029,215.7803,215.5635,215.7606,38658.0
2022-12-21 11:35:00,218.88,218.88,218.62,218.63,25406.0,215.6916,215.6916,215.4354,215.4453,25406.0
2022-12-21 11:40:00,218.64,218.67,218.37,218.67,26519.0,215.4551,215.4847,215.1891,215.4847,26519.0
2022-12-21 11:45:00,218.67,218.73,218.17,218.17,13462.0,215.4847,215.5438,214.992,214.992,13462.0
2022-12-21 11:50:00,218.18,218.39,218.16,218.29,13268.0,215.0018,215.2088,214.9821,215.1102,13268.0
2022-12-21 11:55:00,218.28,218.47,218.22,218.37,26260.0,215.1004,215.2876,215.0412,215.1891,26260.0
2022-12-21 12:00:00,218.35,218.35,218.13,218.2,53828.0,215.1693,215.1693,214.9526,215.0215,53828.0
2022-12-21 12:05:00,218.2,218.38,218.13,218.14,46543.0,215.0215,215.1989,214.9526,214.9624,46543.0
2022-12-21 12:10:00,218.13,218.22,218.02,218.19,18443.0,214.9526,215.0412,214.8442,215.0117,18443.0
2022-12-21 12:15:00,218.06,218.18,217.98,218.1,16137.0,214.8836,215.0018,214.8047,214.923,16137.0
2022-12-21 12:20:00,218.06,218.35,218.02,218.33,32909.0,214.8836,215.1693,214.8442,215.1496,32909.0
2022-12-21 12:25:00,218.33,218.33,218.09,218.15,22958.0,215.1496,215.1496,214.9131,214.9723,22958.0
2022-12-21 12:30:00,218.2,218.48,218.2,218.42,32131.0,215.0215,215.2975,215.0215,215.2383,32131.0
2022-12-21 12:35:00,218.39,218.51,218.33,218.5,7649.0,215.2088,215.327,215.1496,215.3172,7649.0
2022-12-21 12:40:00,218.48,218.56,218.39,218.53,8610.0,215.2975,215.3763,215.2088,215.3467,8610.0
2022-12-21 12:45:00,218.54,218.58,218.39,218.56,14566.0,215.3566,215.396,215.2088,215.3763,14566.0
2022-12-21 12:50:00,218.5,218.58,218.47,218.54,42038.0,215.3172,215.396,215.2876,215.3566,42038.0
2022-12-21 12:55:00,218.54,218.77,218.5,218.75,12301.0,215.3566,215.5832,215.3172,215.5635,12301.0
2022-12-21 13:00:00,218.78,219.01,218.65,219.01,23256.0,215.5931,215.8197,215.465,215.8197,23256.0
2022-12-21 13:05:00,219.03,219.03,218.92,218.99,21004.0,215.8394,215.8394,215.731,215.8,21004.0
2022-12-21 13:10:00,219.02,219.02,218.78,218.83,13239.0,215.8296,215.8296,215.5931,215.6424,13239.0
2022-12-21 13:15:00,218.82,218.85,218.65,218.71,56584.0,215.6325,215.6621,215.465,215.5241,56584.0
2022-12-21 13:20:00,218.72,218.74,218.35,218.37,6590.0,215.534,215.5537,215.1693,215.1891,6590.0
2022-12-21 13:25:00,218.39,218.67,218.28,218.33,35883.0,215.2088,215.4847,215.1004,215.1496,35883.0
2022-12-21 13:30:00,218.3,218.5,218.29,218.45,15782.0,215.1201,215.3172,215.1102,215.2679,15782.0
2022-12-21 13:35:00,218.38,218.56,218.35,218.5,21836.0,215.1989,215.3763,215.1693,215.3172,21836.0
2022-12-21 13:40:00,218.46,218.5,218.32,218.47,13747.0,215.2777,215.3172,215.1398,215.2876,13747.0
2022-12-21 13:45:00,218.55,218.69,218.54,218.62,6746.0,215.3664,215.5044,215.3566,215.4354,6746.0
2022-12-21 13:50:00,218.64,218.72,218.55,218.71,11224.0,215.4551,215.534,215.3664,215.5241,11224.0
2022-12-21 13:55:00,218.69,218.76,218.64,218.66,19218.0,215.5044,215.5734,215.4551,215.4748,19218.0
2022-12-21 14:00:00,218.7,219.1,218.7,219.05,24495.0,215.5142,215.9084,215.5142,215.8592,24495.0
2022-12-21 14:05:00,219.09,219.24,219.01,219.17,44456.0,215.8986,216.0464,215.8197,215.9774,44456.0
2022-12-21 14:10:00,219.19,219.37,219.1,219.19,27845.0,215.9971,216.1745,215.9084,215.9971,27845.0
2022-12-21 14:15:00,219.2,219.29,219.07,219.08,15512.0,216.007,216.0957,215.8789,215.8887,15512.0
2022-12-21 14:20:00,219.06,219.14,218.96,218.96,30519.0,215.869,215.9478,215.7705,215.7705,30519.0
2022-12-21 14:25:00,218.97,219.06,218.83,218.86,34883.0,215.7803,215.869,215.6424,215.6719,34883.0
2022-12-21 14:30:00,218.84,219.11,218.77,219.06,58017.0,215.6522,215.9183,215.5832,215.869,58017.0
2022-12-21 14:35:00,219.07,219.08,218.64,218.83,114173.0,215.8789,215.8887,215.4551,215.6424,114173.0
2022-12-21 14:40:00,218.83,218.9,218.68,218.77,27724.0,215.6424,215.7113,215.4945,215.5832,27724.0
2022-12-21 14:45:00,218.78,218.9,218.67,218.7,26680.0,215.5931,215.7113,215.4847,215.5142,26680.0
2022-12-21 14:50:00,218.68,218.68,218.28,218.43,20548.0,215.4945,215.4945,215.1004,215.2482,20548.0
2022-12-21 14:55:00,218.43,218.58,218.3,218.5,19076.0,215.2482,215.396,215.1201,215.3172,19076.0
2022-12-21 15:00:00,218.5,218.72,218.48,218.6,245692.0,215.3172,215.534,215.2975,215.4157,245692.0
2022-12-21 15:05:00,218.67,218.67,218.23,218.28,13349.0,215.4847,215.4847,215.0511,215.1004,13349.0
2022-12-21 15:10:00,218.28,218.54,218.17,218.5,40616.0,215.1004,215.3566,214.992,215.3172,40616.0
2022-12-21 15:15:00,218.57,218.57,218.33,218.42,15437.0,215.3861,215.3861,215.1496,215.2383,15437.0
2022-12-21 15:20:00,218.39,218.45,218.27,218.36,11977.0,215.2088,215.2679,215.0905,215.1792,11977.0
2022-12-21 15:25:00,218.38,218.53,218.21,218.21,26246.0,215.1989,215.3467,215.0314,215.0314,26246.0
2022-12-21 15:30:00,218.23,218.47,218.2,218.42,46476.0,215.0511,215.2876,215.0215,215.2383,46476.0
2022-12-21 15:35:00,218.42,218.53,218.33,218.52,75030.0,215.2383,215.3467,215.1496,215.3369,75030.0
2022-12-21 15:40:00,218.52,218.58,218.27,218.38,34049.0,215.3369,215.396,215.0905,215.1989,34049.0
2022-12-21 15:45:00,218.38,218.53,218.3,218.46,16697.0,215.1989,215.3467,215.1201,215.2777,16697.0
2022-12-21 15:50:00,218.45,218.45,217.96,218.36,35503.0,215.2679,215.2679,214.785,215.1792,35503.0
2022-12-21 15:55:00,218.39,218.59,218.3,218.54,71034.0,215.2088,215.4059,215.1201,215.3566,71034.0
2022-12-22 09:30:00,216.23,216.66,215.43,215.52,134506.0,213.0802,213.504,212.2919,212.3806,134506.0
2022-12-22 09:35:00,215.4,215.66,215.13,215.24,20252.0,212.2623,212.5185,211.9963,212.1047,20252.0
2022-12-22 09:40:00,215.12,215.2,214.99,215.0,10572.0,211.9864,212.0652,211.8583,211.8681,10572.0
2022-12-22 09:45:00,215.06,215.15,214.78,214.94,26326.0,211.9273,212.016,211.6514,211.809,26326.0
2022-12-22 09:50:00,214.89,215.16,214.89,214.98,29338.0,211.7597,212.0258,211.7597,211.8484,29338.0
2022-12-22 09:55:00,214.98,215.23,214.98,215.18,26262.0,211.8484,212.0948,211.8484,212.0455,26262.0
2022-12-22 10:00:00,215.19,215.19,214.39,214.51,26515.0,212.0554,212.0554,211.267,211.3853,26515.0
2022-12-22 10:05:00,214.41,214.5,214.05,214.26,30192.0,211.2867,211.3754,210.932,211.1389,30192.0
2022-12-22 10:10:00,214.2,214.2,213.71,214.05,19069.0,211.0798,211.0798,210.5969,210.932,19069.0
2022-12-22 10:15:00,214.0,214.2,213.88,214.19,15040.0,210.8827,211.0798,210.7645,211.0699,15040.0
2022-12-22 10:20:00,214.14,214.22,213.77,213.77,34592.0,211.0207,211.0995,210.6561,210.6561,34592.0
2022-12-22 10:25:00,213.78,214.02,213.75,213.75,34204.0,210.6659,210.9024,210.6364,210.6364,34204.0
2022-12-22 10:30:00,213.55,213.66,213.31,213.43,226310.0,210.4393,210.5477,210.2028,210.321,226310.0
2022-12-22 10:35:00,213.46,213.51,213.3,213.36,29629.0,210.3506,210.3999,210.1929,210.252,29629.0
2022-12-22 10:40:00,213.45,213.65,213.35,213.5,21520.0,210.3407,210.5378,210.2422,210.39,21520.0
2022-12-22 10:45:00,213.43,213.92,213.37,213.83,26309.0,210.321,210.8039,210.2619,210.7152,26309.0
2022-12-22 10:50:00,213.77,213.89,213.64,213.72,34869.0,210.6561,210.7743,210.528,210.6068,34869.0
2022-12-22 10:55:00,213.7,213.71,213.41,213.52,12017.0,210.5871,210.5969,210.3013,210.4097,12017.0
2022-12-22 11:00:00,213.53,213.7,213.37,213.69,44423.0,210.4196,210.5871,210.2619,210.5772,44423.0
2022-12-22 11:05:00,213.71,213.86,213.51,213.51,14710.0,210.5969,210.7448,210.3999,210.3999,14710.0
2022-12-22 11:10:00,213.54,213.57,213.22,213.4,23477.0,210.4294,210.459,210.1141,210.2915,23477.0
2022-12-22 11:15:00,213.42,213.67,213.41,213.44,11943.0,210.3112,210.5575,210.3013,210.3309,11943.0
2022-12-22 11:20:00,213.46,213.64,213.36,213.62,20262.0,210.3506,210.528,210.252,210.5082,20262.0
2022-12-22 11:25:00,213.48,213.54,213.39,213.47,51704.0,210.3703,210.4294,210.2816,210.3604,51704.0
2022-12-22 11:30:00,213.45,213.53,213.23,213.34,34622.0,210.3407,210.4196,210.1239,210.2323,34622.0
2022-12-22 11:35:00,213.4,213.48,213.05,213.06,38324.0,210.2915,210.3703,209.9466,209.9564,38324.0
2022-12-22 11:40:00,213.02,213.08,212.81,213.01,21372.0,209.917,209.9761,209.71,209.9071,21372.0
2022-12-22 11:45:00,213.01,213.02,212.78,212.92,18837.0,209.9071,209.917,209.6805,209.8184,18837.0
2022-12-22 11:50:00,212.92,213.04,212.82,213.04,37053.0,209.8184,209.9367,209.7199,209.9367,37053.0
2022-12-22 11:55:00,213.0,213.1,212.86,213.09,31406.0,209.8973,209.9958,209.7593,209.986,31406.0
2022-12-22 12:00:00,213.06,213.11,212.94,212.95,17366.0,209.9564,210.0057,209.8382,209.848,17366.0
2022-12-22 12:05:00,212.92,213.05,212.82,213.05,16800.0,209.8184,209.9466,209.7199,209.9466,16800.0
2022-12-22 12:10:00,213.06,213.08,212.85,212.91,21590.0,209.9564,209.9761,209.7495,209.8086,21590.0
2022-12-22 12:15:00,212.81,212.96,212.81,212.91,7692.0,209.71,209.8579,209.71,209.8086,7692.0
2022-12-22 12:20:00,212.88,212.9,212.34,212.4,10899.0,209.779,209.7987,209.2469,209.306,10899.0
2022-12-22 12:25:00,212.36,212.39,211.91,212.01,22320.0,209.2666,209.2962,208.8232,208.9217,22320.0
2022-12-22 12:30:00,212.12,212.14,211.9,211.97,16068.0,209.0301,209.0498,208.8133,208.8823,16068.0
2022-12-22 12:35:00,211.93,212.02,211.74,211.89,26555.0,208.8429,208.9316,208.6556,208.8034,26555.0
2022-12-22 12:40:00,211.91,211.93,211.75,211.93,8805.0,208.8232,208.8429,208.6655,208.8429,8805.0
2022-12-22 12:45:00,211.93,212.01,211.79,212.01,58932.0,208.8429,208.9217,208.7049,208.9217,58932.0
2022-12-22 12:50:00,211.98,212.07,211.9,212.07,8519.0,208.8921,208.9808,208.8133,208.9808,8519.0
2022-12-22 12:55:00,212.03,212.07,211.89,211.96,23964.0,208.9414,208.9808,208.8034,208.8724,23964.0
2022-12-22 13:00:00,211.94,211.94,211.41,211.48,21485.0,208.8527,208.8527,208.3304,208.3994,21485.0
2022-12-22 13:05:00,211.41,211.58,211.27,211.49,21961.0,208.3304,208.498,208.1925,208.4093,21961.0
2022-12-22 13:10:00,211.46,211.65,211.45,211.6,48679.0,208.3797,208.5669,208.3699,208.5177,48679.0
2022-12-22 13:15:00,211.55,211.6,211.37,211.41,22662.0,208.4684,208.5177,208.291,208.3304,22662.0
2022-12-22 13:20:00,211.38,211.41,211.2,211.28,35085.0,208.3009,208.3304,208.1235,208.2023,35085.0
2022-12-22 13:25:00,211.28,211.41,211.21,211.34,35040.0,208.2023,208.3304,208.1334,208.2615,35040.0
2022-12-22 13:30:00,211.3,211.31,210.91,211.06,39993.0,208.222,208.2319,207.8377,207.9855,39993.0
2022-12-22 13:35:00,211.04,211.4,210.95,211.39,29294.0,207.9658,208.3206,207.8771,208.3107,29294.0
2022-12-22 13:40:00,211.4,211.63,211.37,211.58,21157.0,208.3206,208.5472,208.291,208.498,21157.0
2022-12-22 13:45:00,211.61,211.66,211.48,211.53,12767.0,208.5275,208.5768,208.3994,208.4487,12767.0
2022-12-22 13:50:00,211.54,211.57,211.4,211.51,41696.0,208.4585,208.4881,208.3206,208.429,41696.0
2022-12-22 13:55:00,211.51,211.53,211.29,211.43,23530.0,208.429,208.4487,208.2122,208.3502,23530.0
2022-12-22 14:00:00,211.45,211.68,211.45,211.52,41953.0,208.3699,208.5965,208.3699,208.4388,41953.0
2022-12-22 14:05:00,211.54,211.8,211.54,211.65,32166.0,208.4585,208.7148,208.4585,208.5669,32166.0
2022-12-22 14:10:00,211.65,212.3,211.65,212.27,24787.0,208.5669,209.2075,208.5669,209.1779,24787.0
2022-12-22 14:15:00,212.19,212.2,211.93,211.94,28199.0,209.0991,209.1089,208.8429,208.8527,28199.0
2022-12-22 14:20:00,211.93,212.14,211.64,212.14,34040.0,208.8429,209.0498,208.5571,209.0498,34040.0
2022-12-22 14:25:00,212.14,212.46,212.0,212.39,38940.0,209.0498,209.3651,208.9118,209.2962,38940.0
2022-12-22 14:30:00,212.3,212.55,212.22,212.5,44956.0,209.2075,209.4538,209.1286,209.4046,44956.0
2022-12-22 14:35:00,212.51,212.55,212.12,212.25,180339.0,209.4144,209.4538,209.0301,209.1582,180339.0
2022-12-22 14:40:00,212.2,212.36,212.08,212.21,20449.0,209.1089,209.2666,208.9907,209.1188,20449.0
2022-12-22 14:45:00,212.2,212.54,212.2,212.52,26134.0,209.1089,209.444,209.1089,209.4243,26134.0
2022-12-22 14:50:00,212.55,212.79,212.38,212.79,38857.0,209.4538,209.6903,209.2863,209.6903,38857.0
2022-12-22 14:55:00,212.76,213.13,212.72,213.04,50237.0,209.6608,210.0254,209.6214,209.9367,50237.0
2022-12-22 15:00:00,213.17,213.19,212.87,213.11,17574.0,210.0648,210.0845,209.7692,210.0057,17574.0
2022-12-22 15:05:00,213.0,213.41,212.87,213.4,16918.0,209.8973,210.3013,209.7692,210.2915,16918.0
2022-12-22 15:10:00,213.4,213.4,213.02,213.08,18194.0,210.2915,210.2915,209.917,209.9761,18194.0
2022-12-22 15:15:00,213.09,213.56,213.09,213.55,195087.0,209.986,210.4491,209.986,210.4393,195087.0
2022-12-22 15:20:00,213.61,213.99,213.61,213.96,11835.0,210.4984,210.8729,210.4984,210.8433,11835.0
2022-12-22 15:25:00,213.78,214.12,213.73,214.05,37757.0,210.6659,211.001,210.6166,210.932,37757.0
2022-12-22 15:30:00,214.12,214.15,213.73,213.75,33748.0,211.001,211.0305,210.6166,210.6364,33748.0
2022-12-22 15:35:00,213.84,213.84,213.34,213.53,35536.0,210.725,210.725,210.2323,210.4196,35536.0
2022-12-22 15:40:00,213.52,213.55,213.2,213.4,17043.0,210.4097,210.4393,210.0944,210.2915,17043.0
2022-12-22 15:45:00,213.35,213.73,213.2,213.7,78855.0,210.2422,210.6166,210.0944,210.5871,78855.0
2022-12-22 15:50:00,213.74,214.35,213.74,214.23,130138.0,210.6265,211.2276,210.6265,211.1094,130138.0
2022-12-22 15:55:00,214.19,214.33,213.92,214.32,116572.0,211.0699,211.2079,210.8039,211.1981,116572.0
2022-12-23 09:30:00,213.48,214.2,213.14,213.15,71690.0,210.3703,211.0798,210.0352,210.0451,71690.0
2022-12-23 09:35:00,212.97,213.04,212.12,212.26,43556.0,209.8677,209.9367,209.0301,209.1681,43556.0
2022-12-23 09:40:00,212.21,213.7,212.17,213.22,16969.0,209.1188,210.5871,209.0794,210.1141,16969.0
2022-12-23 09:45:00,213.16,213.17,212.31,212.57,74794.0,210.0549,210.0648,209.2173,209.4735,74794.0
2022-12-23 09:50:00,212.79,212.85,212.37,212.45,21132.0,209.6903,209.7495,209.2765,209.3553,21132.0
2022-12-23 09:55:00,212.31,212.43,212.13,212.32,52891.0,209.2173,209.3356,209.04,209.2272,52891.0
2022-12-23 10:00:00,212.41,213.47,212.29,212.41,32488.0,209.3159,210.3604,209.1976,209.3159,32488.0
2022-12-23 10:05:00,212.68,213.09,212.19,212.98,13224.0,209.5819,209.986,209.0991,209.8776,13224.0
2022-12-23 10:10:00,212.9,213.47,212.89,213.03,30219.0,209.7987,210.3604,209.7889,209.9268,30219.0
2022-12-23 10:15:00,213.05,214.31,212.89,214.29,83771.0,209.9466,211.1882,209.7889,211.1685,83771.0
2022-12-23 10:20:00,214.21,214.24,213.88,214.13,14255.0,211.0897,211.1192,210.7645,211.0108,14255.0
2022-12-23 10:25:00,214.19,214.48,213.93,214.17,18347.0,211.0699,211.3557,210.8137,211.0502,18347.0
2022-12-23 10:30:00,214.22,214.77,214.22,214.74,34984.0,211.0995,211.6415,211.0995,211.6119,34984.0
2022-12-23 10:35:00,214.7,215.21,214.51,215.14,252927.0,211.5725,212.0751,211.3853,212.0061,252927.0
2022-12-23 10:40:00,215.14,215.19,214.7,214.72,68556.0,212.0061,212.0554,211.5725,211.5922,68556.0
2022-12-23 10:45:00,214.69,214.72,214.19,214.35,33837.0,211.5627,211.5922,211.0699,211.2276,33837.0
2022-12-23 10:50:00,214.33,214.33,213.84,214.04,25830.0,211.2079,211.2079,210.725,210.9221,25830.0
2022-12-23 10:55:00,214.05,214.28,213.7,213.82,25839.0,210.932,211.1586,210.5871,210.7053,25839.0
2022-12-23 11:00:00,213.69,213.85,213.19,213.37,79618.0,210.5772,210.7349,210.0845,210.2619,79618.0
2022-12-23 11:05:00,213.33,213.39,213.18,213.35,25288.0,210.2225,210.2816,210.0747,210.2422,25288.0
2022-12-23 11:10:00,213.38,213.93,213.38,213.75,24294.0,210.2717,210.8137,210.2717,210.6364,24294.0
2022-12-23 11:15:00,213.71,213.98,213.63,213.85,13516.0,210.5969,210.863,210.5181,210.7349,13516.0
2022-12-23 11:20:00,213.95,214.16,213.77,213.97,15914.0,210.8334,211.0404,210.6561,210.8532,15914.0
2022-12-23 11:25:00,214.11,214.14,213.79,213.79,11394.0,210.9911,211.0207,210.6758,210.6758,11394.0
2022-12-23 11:30:00,213.93,214.11,213.78,213.85,18929.0,210.8137,210.9911,210.6659,210.7349,18929.0
2022-12-23 11:35:00,213.94,214.35,213.93,214.35,10911.0,210.8236,211.2276,210.8137,211.2276,10911.0
2022-12-23 11:40:00,214.31,214.58,214.21,214.22,21840.0,211.1882,211.4543,211.0897,211.0995,21840.0
2022-12-23 11:45:00,214.25,214.26,214.01,214.18,19310.0,211.1291,211.1389,210.8926,211.0601,19310.0
2022-12-23 11:50:00,214.31,214.42,213.93,214.04,29344.0,211.1882,211.2966,210.8137,210.9221,29344.0
2022-12-23 11:55:00,214.01,214.23,213.93,214.22,33036.0,210.8926,211.1094,210.8137,211.0995,33036.0
2022-12-23 12:00:00,214.22,214.54,214.19,214.37,36166.0,211.0995,211.4148,211.0699,211.2473,36166.0
2022-12-23 12:05:00,214.43,214.43,214.11,214.21,37630.0,211.3064,211.3064,210.9911,211.0897,37630.0
2022-12-23 12:10:00,214.18,214.42,214.14,214.38,11363.0,211.0601,211.2966,211.0207,211.2572,11363.0
2022-12-23 12:15:00,214.36,214.51,214.23,214.49,31049.0,211.2375,211.3853,211.1094,211.3656,31049.0
2022-12-23 12:20:00,214.46,214.96,214.43,214.87,27279.0,211.336,211.8287,211.3064,211.74,27279.0
2022-12-23 12:25:00,214.78,214.88,214.67,214.68,17978.0,211.6514,211.7499,211.543,211.5528,17978.0
2022-12-23 12:30:00,214.72,214.87,214.69,214.82,19084.0,211.5922,211.74,211.5627,211.6908,19084.0
2022-12-23 12:35:00,214.86,215.05,214.68,214.72,60571.0,211.7302,211.9174,211.5528,211.5922,60571.0
2022-12-23 12:40:00,214.74,214.79,214.27,214.4,23524.0,211.6119,211.6612,211.1488,211.2769,23524.0
2022-12-23 12:45:00,214.45,214.57,214.27,214.28,25212.0,211.3262,211.4444,211.1488,211.1586,25212.0
2022-12-23 12:50:00,214.32,214.41,214.2,214.23,12228.0,211.1981,211.2867,211.0798,211.1094,12228.0
2022-12-23 12:55:00,214.24,214.43,214.23,214.41,8340.0,211.1192,211.3064,211.1094,211.2867,8340.0
2022-12-23 13:00:00,214.38,214.61,214.35,214.55,13738.0,211.2572,211.4838,211.2276,211.4247,13738.0
2022-12-23 13:05:00,214.56,214.66,214.46,214.63,16824.0,211.4346,211.5331,211.336,211.5035,16824.0
2022-12-23 13:10:00,214.66,214.71,214.19,214.21,21974.0,211.5331,211.5824,211.0699,211.0897,21974.0
2022-12-23 13:15:00,214.18,214.54,214.18,214.47,10805.0,211.0601,211.4148,211.0601,211.3459,10805.0
2022-12-23 13:20:00,214.49,214.59,214.41,214.48,25558.0,211.3656,211.4641,211.2867,211.3557,25558.0
2022-12-23 13:25:00,214.43,214.52,214.37,214.51,18111.0,211.3064,211.3951,211.2473,211.3853,18111.0
2022-12-23 13:30:00,214.5,214.66,214.49,214.63,10486.0,211.3754,211.5331,211.3656,211.5035,10486.0
2022-12-23 13:35:00,214.62,214.7,214.44,214.47,23785.0,211.4937,211.5725,211.3163,211.3459,23785.0
2022-12-23 13:40:00,214.5,214.62,214.33,214.33,24499.0,211.3754,211.4937,211.2079,211.2079,24499.0
2022-12-23 13:45:00,214.36,214.37,213.9,214.33,22958.0,211.2375,211.2473,210.7842,211.2079,22958.0
2022-12-23 13:50:00,214.3,214.43,214.24,214.36,24021.0,211.1783,211.3064,211.1192,211.2375,24021.0
2022-12-23 13:55:00,214.33,214.39,214.15,214.26,13421.0,211.2079,211.267,211.0305,211.1389,13421.0
2022-12-23 14:00:00,214.21,214.27,213.96,214.0,11817.0,211.0897,211.1488,210.8433,210.8827,11817.0
2022-12-23 14:05:00,214.01,214.25,214.0,214.04,41659.0,210.8926,211.1291,210.8827,210.9221,41659.0
2022-12-23 14:10:00,214.06,214.34,214.05,214.28,17069.0,210.9418,211.2178,210.932,211.1586,17069.0
2022-12-23 14:15:00,214.36,214.57,214.28,214.51,27382.0,211.2375,211.4444,211.1586,211.3853,27382.0
2022-12-23 14:20:00,214.5,214.53,214.17,214.23,157390.0,211.3754,211.405,211.0502,211.1094,157390.0
2022-12-23 14:25:00,214.22,214.47,214.21,214.37,158834.0,211.0995,211.3459,211.0897,211.2473,158834.0
2022-12-23 14:30:00,214.36,214.62,214.36,214.53,20982.0,211.2375,211.4937,211.2375,211.405,20982.0
2022-12-23 14:35:00,214.52,214.78,214.49,214.78,25073.0,211.3951,211.6514,211.3656,211.6514,25073.0
2022-12-23 14:40:00,214.78,214.78,214.53,214.6,28786.0,211.6514,211.6514,211.405,211.474,28786.0
2022-12-23 14:45:00,214.6,214.69,214.46,214.51,22715.0,211.474,211.5627,211.336,211.3853,22715.0
2022-12-23 14:50:00,214.51,214.78,214.5,214.78,12100.0,211.3853,211.6514,211.3754,211.6514,12100.0
2022-12-23 14:55:00,214.75,214.95,214.75,214.92,14408.0,211.6218,211.8189,211.6218,211.7893,14408.0
2022-12-23 15:00:00,214.95,215.22,214.85,214.88,137476.0,211.8189,212.0849,211.7203,211.7499,137476.0
2022-12-23 15:05:00,214.9,214.9,214.66,214.78,13028.0,211.7696,211.7696,211.5331,211.6514,13028.0
2022-12-23 15:10:00,214.79,215.0,214.76,214.85,21709.0,211.6612,211.8681,211.6316,211.7203,21709.0
2022-12-23 15:15:00,214.86,215.08,214.85,214.98,7702.0,211.7302,211.947,211.7203,211.8484,7702.0
2022-12-23 15:20:00,214.94,214.98,214.69,214.69,12232.0,211.809,211.8484,211.5627,211.5627,12232.0
2022-12-23 15:25:00,214.67,214.73,214.55,214.65,14032.0,211.543,211.6021,211.4247,211.5232,14032.0
2022-12-23 15:30:00,214.65,214.68,214.38,214.38,33076.0,211.5232,211.5528,211.2572,211.2572,33076.0
2022-12-23 15:35:00,214.45,214.47,214.31,214.37,36279.0,211.3262,211.3459,211.1882,211.2473,36279.0
2022-12-23 15:40:00,214.36,214.72,214.35,214.67,52205.0,211.2375,211.5922,211.2276,211.543,52205.0
2022-12-23 15:45:00,214.66,214.87,214.62,214.84,254097.0,211.5331,211.74,211.4937,211.7105,254097.0
2022-12-23 15:50:00,214.77,215.08,214.5,215.02,29840.0,211.6415,211.947,211.3754,211.8879,29840.0
2022-12-23 15:55:00,215.05,215.12,214.87,215.1,79363.0,211.9174,211.9864,211.74,211.9667,79363.0
2022-12-27 09:30:00,214.74,214.9,214.1,214.27,73296.0,211.6119,211.7696,210.9813,211.1488,73296.0
2022-12-27 09:35:00,214.07,214.07,213.29,213.7,9069.0,210.9517,210.9517,210.1831,210.5871,9069.0
2022-12-27 09:40:00,213.43,213.6,213.14,213.28,11072.0,210.321,210.4885,210.0352,210.1732,11072.0
2022-12-27 09:45:00,213.12,213.13,212.46,212.83,24222.0,210.0155,210.0254,209.3651,209.7298,24222.0
2022-12-27 09:50:00,212.84,213.14,212.71,213.04,16697.0,209.7396,210.0352,209.6115,209.9367,16697.0
2022-12-27 09:55:00,213.03,213.12,212.85,212.89,29358.0,209.9268,210.0155,209.7495,209.7889,29358.0
2022-12-27 10:00:00,212.83,212.89,212.39,212.84,37303.0,209.7298,209.7889,209.2962,209.7396,37303.0
2022-12-27 10:05:00,212.84,212.97,212.75,212.83,15909.0,209.7396,209.8677,209.6509,209.7298,15909.0
2022-12-27 10:10:00,212.79,213.27,212.62,213.27,18776.0,209.6903,210.1633,209.5228,210.1633,18776.0
2022-12-27 10:15:00,213.25,213.98,212.99,213.82,28562.0,210.1436,210.863,209.8874,210.7053,28562.0
2022-12-27 10:20:00,213.82,214.35,213.81,213.97,20954.0,210.7053,211.2276,210.6955,210.8532,20954.0
2022-12-27 10:25:00,214.08,214.27,213.93,214.06,330739.0,210.9615,211.1488,210.8137,210.9418,330739.0
2022-12-27 10:30:00,214.1,214.25,213.64,214.21,31109.0,210.9813,211.1291,210.528,211.0897,31109.0
2022-12-27 10:35:00,214.19,214.27,214.0,214.24,30166.0,211.0699,211.1488,210.8827,211.1192,30166.0
2022-12-27 10:40:00,214.22,214.39,214.08,214.17,34702.0,211.0995,211.267,210.9615,211.0502,34702.0
2022-12-27 10:45:00,214.2,214.57,214.19,214.37,26370.0,211.0798,211.4444,211.0699,211.2473,26370.0
2022-12-27 10:50:00,214.36,214.36,214.04,214.05,25244.0,211.2375,211.2375,210.9221,210.932,25244.0
2022-12-27 10:55:00,214.04,214.11,213.68,213.78,42085.0,210.9221,210.9911,210.5674,210.6659,42085.0
2022-12-27 11:00:00,213.75,213.91,213.63,213.77,19924.0,210.6364,210.794,210.5181,210.6561,19924.0
2022-12-27 11:05:00,213.77,213.88,213.51,213.88,11333.0,210.6561,210.7645,210.3999,210.7645,11333.0
2022-12-27 11:10:00,213.83,213.92,213.71,213.75,38755.0,210.7152,210.8039,210.5969,210.6364,38755.0
2022-12-27 11:15:00,213.74,213.88,213.64,213.67,9029.0,210.6265,210.7645,210.528,210.5575,9029.0
2022-12-27 11:20:00,213.75,214.02,213.53,214.02,25661.0,210.6364,210.9024,210.4196,210.9024,25661.0
2022-12-27 11:25:00,213.97,214.01,213.79,214.0,17163.0,210.8532,210.8926,210.6758,210.8827,17163.0
2022-12-27 11:30:00,213.98,214.22,213.74,213.79,26234.0,210.863,211.0995,210.6265,210.6758,26234.0
2022-12-27 11:35:00,213.73,214.03,213.71,214.03,8537.0,210.6166,210.9123,210.5969,210.9123,8537.0
2022-12-27 11:40:00,213.99,214.25,213.89,214.22,13841.0,210.8729,211.1291,210.7743,211.0995,13841.0
2022-12-27 11:45:00,214.21,214.3,214.03,214.11,9047.0,211.0897,211.1783,210.9123,210.9911,9047.0
2022-12-27 11:50:00,214.13,214.13,213.92,213.94,11484.0,211.0108,211.0108,210.8039,210.8236,11484.0
2022-12-27 11:55:00,213.96,214.13,213.82,213.82,15641.0,210.8433,211.0108,210.7053,210.7053,15641.0
2022-12-27 12:00:00,213.87,214.09,213.83,214.07,11707.0,210.7546,210.9714,210.7152,210.9517,11707.0
2022-12-27 12:05:00,214.05,214.11,213.94,213.97,11544.0,210.932,210.9911,210.8236,210.8532,11544.0
2022-12-27 12:10:00,213.97,214.38,213.97,214.25,42497.0,210.8532,211.2572,210.8532,211.1291,42497.0
2022-12-27 12:15:00,214.26,214.26,213.96,214.06,10164.0,211.1389,211.1389,210.8433,210.9418,10164.0
2022-12-27 12:20:00,214.05,214.05,213.74,213.8,15175.0,210.932,210.932,210.6265,210.6856,15175.0
2022-12-27 12:25:00,213.86,213.86,213.66,213.7,11188.0,210.7448,210.7448,210.5477,210.5871,11188.0
2022-12-27 12:30:00,213.7,213.87,213.7,213.8,7608.0,210.5871,210.7546,210.5871,210.6856,7608.0
2022-12-27 12:35:00,213.79,213.91,213.76,213.86,8868.0,210.6758,210.794,210.6462,210.7448,8868.0
2022-12-27 12:40:00,213.88,213.88,213.44,213.47,6796.0,210.7645,210.7645,210.3309,210.3604,6796.0
2022-12-27 12:45:00,213.47,213.47,213.22,213.3,10769.0,210.3604,210.3604,210.1141,210.1929,10769.0
2022-12-27 12:50:00,213.27,213.55,213.27,213.49,4391.0,210.1633,210.4393,210.1633,210.3801,4391.0
2022-12-27 12:55:00,213.48,213.66,213.44,213.63,18169.0,210.3703,210.5477,210.3309,210.5181,18169.0
2022-12-27 13:00:00,213.59,213.85,213.57,213.79,9401.0,210.4787,210.7349,210.459,210.6758,9401.0
2022-12-27 13:05:00,213.75,213.94,213.7,213.8,11614.0,210.6364,210.8236,210.5871,210.6856,11614.0
2022-12-27 13:10:00,213.82,213.86,213.72,213.75,14146.0,210.7053,210.7448,210.6068,210.6364,14146.0
2022-12-27 13:15:00,213.87,213.88,213.61,213.65,13308.0,210.7546,210.7645,210.4984,210.5378,13308.0
2022-12-27 13:20:00,213.48,213.59,213.47,213.56,15093.0,210.3703,210.4787,210.3604,210.4491,15093.0
2022-12-27 13:25:00,213.57,213.57,213.44,213.48,8239.0,210.459,210.459,210.3309,210.3703,8239.0
2022-12-27 13:30:00,213.41,213.44,213.32,213.37,4406.0,210.3013,210.3309,210.2126,210.2619,4406.0
2022-12-27 13:35:00,213.42,213.54,213.42,213.45,10041.0,210.3112,210.4294,210.3112,210.3407,10041.0
2022-12-27 13:40:00,213.43,213.51,213.34,213.4,17125.0,210.321,210.3999,210.2323,210.2915,17125.0
2022-12-27 13:45:00,213.38,213.4,213.2,213.37,12491.0,210.2717,210.2915,210.0944,210.2619,12491.0
2022-12-27 13:50:00,213.39,213.4,213.11,213.2,29789.0,210.2816,210.2915,210.0057,210.0944,29789.0
2022-12-27 13:55:00,213.18,213.18,212.91,213.03,40573.0,210.0747,210.0747,209.8086,209.9268,40573.0
2022-12-27 14:00:00,213.01,213.37,213.0,213.34,24436.0,209.9071,210.2619,209.8973,210.2323,24436.0
2022-12-27 14:05:00,213.34,213.35,213.21,213.24,20444.0,210.2323,210.2422,210.1042,210.1338,20444.0
2022-12-27 14:10:00,213.31,213.34,213.12,213.16,152561.0,210.2028,210.2323,210.0155,210.0549,152561.0
2022-12-27 14:15:00,213.19,213.19,212.95,212.98,31293.0,210.0845,210.0845,209.848,209.8776,31293.0
2022-12-27 14:20:00,212.98,213.08,212.89,213.06,16078.0,209.8776,209.9761,209.7889,209.9564,16078.0
2022-12-27 14:25:00,213.08,213.15,212.77,212.87,73553.0,209.9761,210.0451,209.6706,209.7692,73553.0
2022-12-27 14:30:00,212.86,213.03,212.8,213.01,45112.0,209.7593,209.9268,209.7002,209.9071,45112.0
2022-12-27 14:35:00,213.02,213.03,212.82,212.83,22252.0,209.917,209.9268,209.7199,209.7298,22252.0
2022-12-27 14:40:00,212.77,212.83,212.71,212.82,18164.0,209.6706,209.7298,209.6115,209.7199,18164.0
2022-12-27 14:45:00,212.86,213.17,212.85,213.12,49803.0,209.7593,210.0648,209.7495,210.0155,49803.0
2022-12-27 14:50:00,213.16,213.28,213.08,213.12,32262.0,210.0549,210.1732,209.9761,210.0155,32262.0
2022-12-27 14:55:00,213.11,213.18,212.97,213.12,35596.0,210.0057,210.0747,209.8677,210.0155,35596.0
2022-12-27 15:00:00,213.15,213.26,212.99,213.04,24033.0,210.0451,210.1535,209.8874,209.9367,24033.0
2022-12-27 15:05:00,213.06,213.33,213.05,213.33,11936.0,209.9564,210.2225,209.9466,210.2225,11936.0
2022-12-27 15:10:00,213.27,213.41,213.2,213.32,12829.0,210.1633,210.3013,210.0944,210.2126,12829.0
2022-12-27 15:15:00,213.34,213.54,213.32,213.35,119610.0,210.2323,210.4294,210.2126,210.2422,119610.0
2022-12-27 15:20:00,213.26,213.45,213.23,213.43,23105.0,210.1535,210.3407,210.1239,210.321,23105.0
2022-12-27 15:25:00,213.42,213.49,213.34,213.45,28572.0,210.3112,210.3801,210.2323,210.3407,28572.0
2022-12-27 15:30:00,213.46,213.68,213.4,213.53,53523.0,210.3506,210.5674,210.2915,210.4196,53523.0
2022-12-27 15:35:00,213.54,213.75,213.54,213.69,105049.0,210.4294,210.6364,210.4294,210.5772,105049.0
2022-12-27 15:40:00,213.69,213.71,213.5,213.51,42908.0,210.5772,210.5969,210.39,210.3999,42908.0
2022-12-27 15:45:00,213.48,213.49,213.24,213.35,18359.0,210.3703,210.3801,210.1338,210.2422,18359.0
2022-12-27 15:50:00,213.26,213.28,212.96,213.14,34392.0,210.1535,210.1732,209.8579,210.0352,34392.0
2022-12-27 15:55:00,213.1,213.24,212.89,212.98,134967.0,209.9958,210.1338,209.7889,209.8776,134967.0
2022-12-28 09:30:00,212.97,214.13,212.37,214.03,74094.0,209.8677,211.0108,209.2765,210.9123,74094.0
2022-12-28 09:35:00,214.18,214.38,213.9,214.08,21300.0,211.0601,211.2572,210.7842,210.9615,21300.0
2022-12-28 09:40:00,214.03,214.27,213.85,213.85,18403.0,210.9123,211.1488,210.7349,210.7349,18403.0
2022-12-28 09:45:00,213.96,214.24,213.88,214.22,13380.0,210.8433,211.1192,210.7645,211.0995,13380.0
2022-12-28 09:50:00,214.07,214.07,213.29,213.54,15074.0,210.9517,210.9517,210.1831,210.4294,15074.0
2022-12-28 09:55:00,213.56,213.84,213.56,213.73,19633.0,210.4491,210.725,210.4491,210.6166,19633.0
2022-12-28 10:00:00,213.77,214.26,213.68,213.87,10842.0,210.6561,211.1389,210.5674,210.7546,10842.0
2022-12-28 10:05:00,213.8,213.95,213.57,213.67,35142.0,210.6856,210.8334,210.459,210.5575,35142.0
2022-12-28 10:10:00,213.51,213.68,213.4,213.66,21353.0,210.3999,210.5674,210.2915,210.5477,21353.0
2022-12-28 10:15:00,213.68,213.95,213.63,213.89,12485.0,210.5674,210.8334,210.5181,210.7743,12485.0
2022-12-28 10:20:00,214.01,214.01,213.7,213.7,20773.0,210.8926,210.8926,210.5871,210.5871,20773.0
2022-12-28 10:25:00,213.7,213.7,212.8,212.93,107133.0,210.5871,210.5871,209.7002,209.8283,107133.0
2022-12-28 10:30:00,212.93,213.26,212.76,212.98,27235.0,209.8283,210.1535,209.6608,209.8776,27235.0
2022-12-28 10:35:00,212.99,213.04,212.64,212.7,20999.0,209.8874,209.9367,209.5425,209.6017,20999.0
2022-12-28 10:40:00,212.78,213.01,212.73,212.73,19062.0,209.6805,209.9071,209.6312,209.6312,19062.0
2022-12-28 10:45:00,212.75,212.89,212.66,212.74,7642.0,209.6509,209.7889,209.5622,209.6411,7642.0
2022-12-28 10:50:00,212.76,212.76,212.36,212.39,26827.0,209.6608,209.6608,209.2666,209.2962,26827.0
2022-12-28 10:55:00,212.4,212.45,211.79,211.79,440186.0,209.306,209.3553,208.7049,208.7049,440186.0
2022-12-28 11:00:00,211.77,211.94,211.53,211.88,26848.0,208.6852,208.8527,208.4487,208.7936,26848.0
2022-12-28 11:05:00,211.84,211.85,211.51,211.53,32219.0,208.7542,208.764,208.429,208.4487,32219.0
2022-12-28 11:10:00,211.59,211.8,211.45,211.52,15803.0,208.5078,208.7148,208.3699,208.4388,15803.0
2022-12-28 11:15:00,211.54,211.73,211.36,211.72,34331.0,208.4585,208.6458,208.2812,208.6359,34331.0
2022-12-28 11:20:00,211.74,211.81,211.5,211.71,18032.0,208.6556,208.7246,208.4191,208.6261,18032.0
2022-12-28 11:25:00,211.71,211.82,211.59,211.61,14558.0,208.6261,208.7345,208.5078,208.5275,14558.0
2022-12-28 11:30:00,211.69,211.75,211.28,211.35,15803.0,208.6064,208.6655,208.2023,208.2713,15803.0
2022-12-28 11:35:00,211.38,211.42,211.24,211.34,10456.0,208.3009,208.3403,208.1629,208.2615,10456.0
2022-12-28 11:40:00,211.44,211.52,211.3,211.47,14807.0,208.36,208.4388,208.222,208.3896,14807.0
2022-12-28 11:45:00,211.45,211.45,211.04,211.05,14997.0,208.3699,208.3699,207.9658,207.9757,14997.0
2022-12-28 11:50:00,211.05,211.27,211.02,211.11,16565.0,207.9757,208.1925,207.9461,208.0348,16565.0
2022-12-28 11:55:00,211.09,211.12,210.95,211.02,25291.0,208.0151,208.0447,207.8771,207.9461,25291.0
2022-12-28 12:00:00,210.97,211.19,210.76,210.83,30493.0,207.8969,208.1136,207.6899,207.7589,30493.0
2022-12-28 12:05:00,210.81,210.94,210.72,210.92,17227.0,207.7392,207.8673,207.6505,207.8476,17227.0
2022-12-28 12:10:00,210.95,210.96,210.6,210.6,19959.0,207.8771,207.887,207.5322,207.5322,19959.0
2022-12-28 12:15:00,210.63,210.75,210.56,210.67,19223.0,207.5618,207.6801,207.4928,207.6012,19223.0
2022-12-28 12:20:00,210.67,210.75,210.61,210.71,47152.0,207.6012,207.6801,207.5421,207.6406,47152.0
2022-12-28 12:25:00,210.72,210.97,210.7,210.93,43418.0,207.6505,207.8969,207.6308,207.8574,43418.0
2022-12-28 12:30:00,210.96,211.26,210.94,211.22,23851.0,207.887,208.1826,207.8673,208.1432,23851.0
2022-12-28 12:35:00,211.24,211.33,211.09,211.22,19095.0,208.1629,208.2516,208.0151,208.1432,19095.0
2022-12-28 12:40:00,211.21,211.34,211.12,211.26,13492.0,208.1334,208.2615,208.0447,208.1826,13492.0
2022-12-28 12:45:00,211.28,211.69,211.26,211.66,11177.0,208.2023,208.6064,208.1826,208.5768,11177.0
2022-12-28 12:50:00,211.7,211.74,211.62,211.74,6943.0,208.6162,208.6556,208.5374,208.6556,6943.0
2022-12-28 12:55:00,211.77,212.02,211.59,211.94,35585.0,208.6852,208.9316,208.5078,208.8527,35585.0
2022-12-28 13:00:00,211.95,212.33,211.91,212.26,14247.0,208.8626,209.237,208.8232,209.1681,14247.0
2022-12-28 13:05:00,212.26,212.4,212.19,212.3,19521.0,209.1681,209.306,209.0991,209.2075,19521.0
2022-12-28 13:10:00,212.29,212.52,212.15,212.15,14358.0,209.1976,209.4243,209.0597,209.0597,14358.0
2022-12-28 13:15:00,212.17,212.24,212.04,212.06,5434.0,209.0794,209.1484,208.9513,208.971,5434.0
2022-12-28 13:20:00,212.17,212.18,211.74,211.75,5934.0,209.0794,209.0892,208.6556,208.6655,5934.0
2022-12-28 13:25:00,211.76,211.87,211.71,211.81,8985.0,208.6753,208.7837,208.6261,208.7246,8985.0
2022-12-28 13:30:00,211.84,211.84,211.51,211.54,21977.0,208.7542,208.7542,208.429,208.4585,21977.0
2022-12-28 13:35:00,211.52,211.65,211.36,211.36,8364.0,208.4388,208.5669,208.2812,208.2812,8364.0
2022-12-28 13:40:00,211.41,211.68,211.41,211.56,20015.0,208.3304,208.5965,208.3304,208.4783,20015.0
2022-12-28 13:45:00,211.61,211.69,211.46,211.57,21652.0,208.5275,208.6064,208.3797,208.4881,21652.0
2022-12-28 13:50:00,211.54,211.57,211.23,211.5,16443.0,208.4585,208.4881,208.1531,208.4191,16443.0
2022-12-28 13:55:00,211.5,211.52,211.33,211.43,9364.0,208.4191,208.4388,208.2516,208.3502,9364.0
2022-12-28 14:00:00,211.4,211.56,211.32,211.53,16890.0,208.3206,208.4783,208.2418,208.4487,16890.0
2022-12-28 14:05:00,211.53,211.64,211.22,211.3,61156.0,208.4487,208.5571,208.1432,208.222,61156.0
2022-12-28 14:10:00,211.3,211.43,211.16,211.43,32851.0,208.222,208.3502,208.0841,208.3502,32851.0
2022-12-28 14:15:00,211.31,211.45,211.12,211.44,10970.0,208.2319,208.3699,208.0447,208.36,10970.0
2022-12-28 14:20:00,211.44,211.44,211.17,211.2,21693.0,208.36,208.36,208.0939,208.1235,21693.0
2022-12-28 14:25:00,211.29,211.3,211.1,211.16,21950.0,208.2122,208.222,208.025,208.0841,21950.0
2022-12-28 14:30:00,211.12,211.37,211.01,211.04,29100.0,208.0447,208.291,207.9363,207.9658,29100.0
2022-12-28 14:35:00,211.0,211.07,210.92,211.01,25698.0,207.9264,207.9954,207.8476,207.9363,25698.0
2022-12-28 14:40:00,211.03,211.51,211.03,211.51,45715.0,207.956,208.429,207.956,208.429,45715.0
2022-12-28 14:45:00,211.57,211.65,211.34,211.38,105992.0,208.4881,208.5669,208.2615,208.3009,105992.0
2022-12-28 14:50:00,211.35,211.37,211.13,211.23,42732.0,208.2713,208.291,208.0545,208.1531,42732.0
2022-12-28 14:55:00,211.16,211.21,210.99,211.06,28465.0,208.0841,208.1334,207.9166,207.9855,28465.0
2022-12-28 15:00:00,211.03,211.09,210.65,210.7,113820.0,207.956,208.0151,207.5815,207.6308,113820.0
2022-12-28 15:05:00,210.66,210.79,210.65,210.68,20741.0,207.5914,207.7195,207.5815,207.6111,20741.0
2022-12-28 15:10:00,210.69,210.71,210.27,210.28,45052.0,207.6209,207.6406,207.207,207.2169,45052.0
2022-12-28 15:15:00,210.2,210.69,210.2,210.47,17979.0,207.1381,207.6209,207.1381,207.4041,17979.0
2022-12-28 15:20:00,210.47,210.54,210.25,210.32,34021.0,207.4041,207.4731,207.1873,207.2563,34021.0
2022-12-28 15:25:00,210.35,210.59,210.34,210.43,19524.0,207.2859,207.5224,207.276,207.3647,19524.0
2022-12-28 15:30:00,210.42,210.66,210.42,210.52,29030.0,207.3549,207.5914,207.3549,207.4534,29030.0
2022-12-28 15:35:00,210.52,210.64,210.26,210.46,34022.0,207.4534,207.5717,207.1972,207.3943,34022.0
2022-12-28 15:40:00,210.48,210.51,210.13,210.16,23423.0,207.414,207.4436,207.0691,207.0986,23423.0
2022-12-28 15:45:00,210.12,210.47,210.08,210.42,28920.0,207.0592,207.4041,207.0198,207.3549,28920.0
2022-12-28 15:50:00,210.4,210.47,210.22,210.28,45545.0,207.3352,207.4041,207.1578,207.2169,45545.0
2022-12-28 15:55:00,210.27,210.42,210.23,210.23,79512.0,207.207,207.3549,207.1676,207.1676,79512.0
2022-12-29 09:30:00,212.17,212.75,211.94,212.6,93978.0,209.0794,209.6509,208.8527,209.5031,93978.0
2022-12-29 09:35:00,212.51,213.21,212.51,213.04,28490.0,209.4144,210.1042,209.4144,209.9367,28490.0
2022-12-29 09:40:00,213.24,213.72,213.21,213.45,40362.0,210.1338,210.6068,210.1042,210.3407,40362.0
2022-12-29 09:45:00,213.47,213.68,213.42,213.63,13681.0,210.3604,210.5674,210.3112,210.5181,13681.0
2022-12-29 09:50:00,213.63,213.79,213.39,213.56,21475.0,210.5181,210.6758,210.2816,210.4491,21475.0
2022-12-29 09:55:00,213.59,213.78,213.5,213.57,22813.0,210.4787,210.6659,210.39,210.459,22813.0
2022-12-29 10:00:00,213.64,213.87,213.39,213.55,35093.0,210.528,210.7546,210.2816,210.4393,35093.0
2022-12-29 10:05:00,213.53,214.0,213.47,213.88,19595.0,210.4196,210.8827,210.3604,210.7645,19595.0
2022-12-29 10:10:00,213.9,214.15,213.86,214.11,17891.0,210.7842,211.0305,210.7448,210.9911,17891.0
2022-12-29 10:15:00,214.17,214.44,214.17,214.44,11165.0,211.0502,211.3163,211.0502,211.3163,11165.0
2022-12-29 10:20:00,214.45,214.53,214.21,214.35,14487.0,211.3262,211.405,211.0897,211.2276,14487.0
2022-12-29 10:25:00,214.37,214.37,214.13,214.14,27514.0,211.2473,211.2473,211.0108,211.0207,27514.0
2022-12-29 10:30:00,214.17,214.53,214.17,214.5,203313.0,211.0502,211.405,211.0502,211.3754,203313.0
2022-12-29 10:35:00,214.56,214.74,214.5,214.66,19621.0,211.4346,211.6119,211.3754,211.5331,19621.0
2022-12-29 10:40:00,214.67,214.8,214.58,214.68,31614.0,211.543,211.6711,211.4543,211.5528,31614.0
2022-12-29 10:45:00,214.64,214.68,214.41,214.43,82767.0,211.5134,211.5528,211.2867,211.3064,82767.0
2022-12-29 10:50:00,214.49,214.74,214.48,214.69,13712.0,211.3656,211.6119,211.3557,211.5627,13712.0
2022-12-29 10:55:00,214.69,214.87,214.67,214.77,17413.0,211.5627,211.74,211.543,211.6415,17413.0
2022-12-29 11:00:00,214.84,214.87,214.56,214.66,5023.0,211.7105,211.74,211.4346,211.5331,5023.0
2022-12-29 11:05:00,214.61,214.75,214.39,214.46,22165.0,211.4838,211.6218,211.267,211.336,22165.0
2022-12-29 11:10:00,214.44,214.51,214.22,214.27,36669.0,211.3163,211.3853,211.0995,211.1488,36669.0
2022-12-29 11:15:00,214.28,214.62,214.26,214.5,31457.0,211.1586,211.4937,211.1389,211.3754,31457.0
2022-12-29 11:20:00,214.5,214.56,214.33,214.38,24170.0,211.3754,211.4346,211.2079,211.2572,24170.0
2022-12-29 11:25:00,214.44,214.66,214.42,214.62,19578.0,211.3163,211.5331,211.2966,211.4937,19578.0
2022-12-29 11:30:00,214.67,215.04,214.66,215.0,55173.0,211.543,211.9076,211.5331,211.8681,55173.0
2022-12-29 11:35:00,214.95,215.0,214.8,214.92,20624.0,211.8189,211.8681,211.6711,211.7893,20624.0
2022-12-29 11:40:00,214.89,215.04,214.88,214.96,9915.0,211.7597,211.9076,211.7499,211.8287,9915.0
2022-12-29 11:45:00,215.0,215.19,214.94,215.11,19806.0,211.8681,212.0554,211.809,211.9765,19806.0
2022-12-29 11:50:00,215.12,215.45,215.11,215.44,27015.0,211.9864,212.3116,211.9765,212.3017,27015.0
2022-12-29 11:55:00,215.4,215.43,215.25,215.28,37297.0,212.2623,212.2919,212.1145,212.1441,37297.0
2022-12-29 12:00:00,215.29,215.34,215.17,215.19,28140.0,212.1539,212.2032,212.0357,212.0554,28140.0
2022-12-29 12:05:00,215.18,215.23,215.09,215.22,17115.0,212.0455,212.0948,211.9568,212.0849,17115.0
2022-12-29 12:10:00,215.24,215.3,215.03,215.06,12665.0,212.1047,212.1638,211.8977,211.9273,12665.0
2022-12-29 12:15:00,215.0,215.33,215.0,215.26,11667.0,211.8681,212.1933,211.8681,212.1244,11667.0
2022-12-29 12:20:00,215.21,215.32,215.14,215.19,51628.0,212.0751,212.1835,212.0061,212.0554,51628.0
2022-12-29 12:25:00,215.18,215.21,215.01,215.12,83385.0,212.0455,212.0751,211.878,211.9864,83385.0
2022-12-29 12:30:00,215.15,215.15,215.0,215.05,30545.0,212.016,212.016,211.8681,211.9174,30545.0
2022-12-29 12:35:00,215.04,215.04,214.72,214.78,13435.0,211.9076,211.9076,211.5922,211.6514,13435.0
2022-12-29 12:40:00,214.88,214.96,214.75,214.89,18866.0,211.7499,211.8287,211.6218,211.7597,18866.0
2022-12-29 12:45:00,214.9,214.9,214.79,214.81,5837.0,211.7696,211.7696,211.6612,211.6809,5837.0
2022-12-29 12:50:00,214.87,215.07,214.86,215.07,26781.0,211.74,211.9371,211.7302,211.9371,26781.0
2022-12-29 12:55:00,215.08,215.13,215.02,215.05,30361.0,211.947,211.9963,211.8879,211.9174,30361.0
2022-12-29 13:00:00,215.0,215.12,214.85,214.85,25948.0,211.8681,211.9864,211.7203,211.7203,25948.0
2022-12-29 13:05:00,214.9,214.91,214.62,214.69,18330.0,211.7696,211.7795,211.4937,211.5627,18330.0
2022-12-29 13:10:00,214.7,214.91,214.68,214.89,21112.0,211.5725,211.7795,211.5528,211.7597,21112.0
2022-12-29 13:15:00,214.83,215.06,214.77,214.92,21104.0,211.7006,211.9273,211.6415,211.7893,21104.0
2022-12-29 13:20:00,214.88,214.97,214.8,214.93,29820.0,211.7499,211.8386,211.6711,211.7992,29820.0
2022-12-29 13:25:00,214.91,214.99,214.89,214.95,13292.0,211.7795,211.8583,211.7597,211.8189,13292.0
2022-12-29 13:30:00,214.92,214.94,214.76,214.93,32607.0,211.7893,211.809,211.6316,211.7992,32607.0
2022-12-29 13:35:00,214.84,214.95,214.76,214.94,6921.0,211.7105,211.8189,211.6316,211.809,6921.0
2022-12-29 13:40:00,214.98,215.1,214.98,215.06,9149.0,211.8484,211.9667,211.8484,211.9273,9149.0
2022-12-29 13:45:00,215.12,215.12,214.91,215.0,38963.0,211.9864,211.9864,211.7795,211.8681,38963.0
2022-12-29 13:50:00,215.02,215.07,214.93,215.04,24338.0,211.8879,211.9371,211.7992,211.9076,24338.0
2022-12-29 13:55:00,215.09,215.19,214.99,215.16,17049.0,211.9568,212.0554,211.8583,212.0258,17049.0
2022-12-29 14:00:00,215.17,215.41,215.17,215.36,21879.0,212.0357,212.2722,212.0357,212.2229,21879.0
2022-12-29 14:05:00,215.37,215.44,215.18,215.19,85651.0,212.2328,212.3017,212.0455,212.0554,85651.0
2022-12-29 14:10:00,215.25,215.28,215.06,215.12,76978.0,212.1145,212.1441,211.9273,211.9864,76978.0
2022-12-29 14:15:00,215.08,215.26,215.08,215.26,8653.0,211.947,212.1244,211.947,212.1244,8653.0
2022-12-29 14:20:00,215.21,215.25,215.12,215.2,33228.0,212.0751,212.1145,211.9864,212.0652,33228.0
2022-12-29 14:25:00,215.21,215.24,214.99,215.0,16671.0,212.0751,212.1047,211.8583,211.8681,16671.0
2022-12-29 14:30:00,214.9,215.08,214.85,215.03,30000.0,211.7696,211.947,211.7203,211.8977,30000.0
2022-12-29 14:35:00,214.99,215.14,214.99,215.14,4376.0,211.8583,212.0061,211.8583,212.0061,4376.0
2022-12-29 14:40:00,215.1,215.24,215.08,215.16,21797.0,211.9667,212.1047,211.947,212.0258,21797.0
2022-12-29 14:45:00,215.17,215.19,215.03,215.09,18114.0,212.0357,212.0554,211.8977,211.9568,18114.0
2022-12-29 14:50:00,215.11,215.11,214.89,214.96,84522.0,211.9765,211.9765,211.7597,211.8287,84522.0
2022-12-29 14:55:00,214.95,214.97,214.85,214.88,18669.0,211.8189,211.8386,211.7203,211.7499,18669.0
2022-12-29 15:00:00,214.89,215.1,214.85,215.08,14860.0,211.7597,211.9667,211.7203,211.947,14860.0
2022-12-29 15:05:00,215.06,215.16,214.99,215.12,18433.0,211.9273,212.0258,211.8583,211.9864,18433.0
2022-12-29 15:10:00,215.05,215.08,214.84,214.99,38075.0,211.9174,211.947,211.7105,211.8583,38075.0
2022-12-29 15:15:00,214.93,214.99,214.77,214.89,33185.0,211.7992,211.8583,211.6415,211.7597,33185.0
2022-12-29 15:20:00,214.9,215.04,214.86,215.01,59103.0,211.7696,211.9076,211.7302,211.878,59103.0
2022-12-29 15:25:00,214.98,215.1,214.94,214.97,27866.0,211.8484,211.9667,211.809,211.8386,27866.0
2022-12-29 15:30:00,215.0,215.18,214.99,215.14,20436.0,211.8681,212.0455,211.8583,212.0061,20436.0
2022-12-29 15:35:00,215.14,215.27,215.05,215.11,19538.0,212.0061,212.1342,211.9174,211.9765,19538.0
2022-12-29 15:40:00,215.11,215.22,215.05,215.2,83858.0,211.9765,212.0849,211.9174,212.0652,83858.0
2022-12-29 15:45:00,215.21,215.31,215.13,215.3,32306.0,212.0751,212.1736,211.9963,212.1638,32306.0
2022-12-29 15:50:00,215.32,215.39,215.07,215.19,35586.0,212.1835,212.2525,211.9371,212.0554,35586.0
2022-12-29 15:55:00,215.17,215.17,214.79,214.92,58177.0,212.0357,212.0357,211.6612,211.7893,58177.0
2022-12-30 09:30:00,212.94,213.45,212.49,213.39,46393.0,209.8382,210.3407,209.3947,210.2816,46393.0
2022-12-30 09:35:00,213.15,213.43,213.06,213.16,16886.0,210.0451,210.321,209.9564,210.0549,16886.0
2022-12-30 09:40:00,212.89,213.18,212.52,213.11,36071.0,209.7889,210.0747,209.4243,210.0057,36071.0
2022-12-30 09:45:00,212.92,213.08,211.86,211.94,19441.0,209.8184,209.9761,208.7739,208.8527,19441.0
2022-12-30 09:50:00,211.95,212.52,211.95,212.39,26832.0,208.8626,209.4243,208.8626,209.2962,26832.0
2022-12-30 09:55:00,212.43,212.81,212.25,212.81,19080.0,209.3356,209.71,209.1582,209.71,19080.0
2022-12-30 10:00:00,212.81,212.91,212.53,212.67,22018.0,209.71,209.8086,209.4341,209.5721,22018.0
2022-12-30 10:05:00,212.45,212.61,212.34,212.37,21921.0,209.3553,209.513,209.2469,209.2765,21921.0
2022-12-30 10:10:00,212.38,212.72,212.36,212.67,29037.0,209.2863,209.6214,209.2666,209.5721,29037.0
2022-12-30 10:15:00,212.56,213.23,212.53,213.23,19704.0,209.4637,210.1239,209.4341,210.1239,19704.0
2022-12-30 10:20:00,213.24,213.35,213.04,213.25,16912.0,210.1338,210.2422,209.9367,210.1436,16912.0
2022-12-30 10:25:00,213.28,213.3,212.83,213.01,38925.0,210.1732,210.1929,209.7298,209.9071,38925.0
2022-12-30 10:30:00,212.84,212.95,212.68,212.89,15051.0,209.7396,209.848,209.5819,209.7889,15051.0
2022-12-30 10:35:00,212.91,213.02,212.78,212.89,27714.0,209.8086,209.917,209.6805,209.7889,27714.0
2022-12-30 10:40:00,212.93,213.08,212.74,212.98,314771.0,209.8283,209.9761,209.6411,209.8776,314771.0
2022-12-30 10:45:00,212.99,213.65,212.96,213.55,15206.0,209.8874,210.5378,209.8579,210.4393,15206.0
2022-12-30 10:50:00,213.56,213.58,213.09,213.13,20955.0,210.4491,210.4688,209.986,210.0254,20955.0
2022-12-30 10:55:00,213.06,213.15,212.84,212.91,6533.0,209.9564,210.0451,209.7396,209.8086,6533.0
2022-12-30 11:00:00,212.88,213.04,212.87,212.97,9425.0,209.779,209.9367,209.7692,209.8677,9425.0
2022-12-30 11:05:00,213.0,213.18,212.94,213.14,13322.0,209.8973,210.0747,209.8382,210.0352,13322.0
2022-12-30 11:10:00,213.13,213.14,212.79,212.81,10971.0,210.0254,210.0352,209.6903,209.71,10971.0
2022-12-30 11:15:00,212.75,212.82,212.55,212.65,15877.0,209.6509,209.7199,209.4538,209.5524,15877.0
2022-12-30 11:20:00,212.61,212.61,212.39,212.47,57655.0,209.513,209.513,209.2962,209.375,57655.0
2022-12-30 11:25:00,212.49,212.59,212.42,212.57,25548.0,209.3947,209.4933,209.3257,209.4735,25548.0
2022-12-30 11:30:00,212.59,212.89,212.48,212.88,40494.0,209.4933,209.7889,209.3849,209.779,40494.0
2022-12-30 11:35:00,212.82,213.07,212.78,213.0,29048.0,209.7199,209.9663,209.6805,209.8973,29048.0
2022-12-30 11:40:00,212.99,213.04,212.82,212.86,18437.0,209.8874,209.9367,209.7199,209.7593,18437.0
2022-12-30 11:45:00,212.89,213.08,212.8,212.92,21475.0,209.7889,209.9761,209.7002,209.8184,21475.0
2022-12-30 11:50:00,212.93,212.99,212.87,212.94,35438.0,209.8283,209.8874,209.7692,209.8382,35438.0
2022-12-30 11:55:00,212.98,213.26,212.84,213.17,18902.0,209.8776,210.1535,209.7396,210.0648,18902.0
2022-12-30 12:00:00,213.21,213.24,213.07,213.07,10672.0,210.1042,210.1338,209.9663,209.9663,10672.0
2022-12-30 12:05:00,213.06,213.07,212.93,213.06,17240.0,209.9564,209.9663,209.8283,209.9564,17240.0
2022-12-30 12:10:00,213.03,213.21,212.98,213.07,18916.0,209.9268,210.1042,209.8776,209.9663,18916.0
2022-12-30 12:15:00,213.09,213.27,213.06,213.18,26242.0,209.986,210.1633,209.9564,210.0747,26242.0
2022-12-30 12:20:00,213.18,213.29,213.1,213.26,21895.0,210.0747,210.1831,209.9958,210.1535,21895.0
2022-12-30 12:25:00,213.25,213.28,213.06,213.13,31097.0,210.1436,210.1732,209.9564,210.0254,31097.0
2022-12-30 12:30:00,213.13,213.3,213.13,213.26,45231.0,210.0254,210.1929,210.0254,210.1535,45231.0
2022-12-30 12:35:00,213.23,213.39,213.08,213.08,29799.0,210.1239,210.2816,209.9761,209.9761,29799.0
2022-12-30 12:40:00,213.1,213.2,213.06,213.1,7180.0,209.9958,210.0944,209.9564,209.9958,7180.0
2022-12-30 12:45:00,213.18,213.25,213.06,213.11,10954.0,210.0747,210.1436,209.9564,210.0057,10954.0
2022-12-30 12:50:00,213.16,213.23,212.91,212.93,12209.0,210.0549,210.1239,209.8086,209.8283,12209.0
2022-12-30 12:55:00,212.96,213.24,212.87,213.24,12169.0,209.8579,210.1338,209.7692,210.1338,12169.0
2022-12-30 13:00:00,213.18,213.19,213.04,213.05,21956.0,210.0747,210.0845,209.9367,209.9466,21956.0
2022-12-30 13:05:00,213.01,213.06,212.93,212.99,18547.0,209.9071,209.9564,209.8283,209.8874,18547.0
2022-12-30 13:10:00,212.97,213.04,212.9,212.96,14425.0,209.8677,209.9367,209.7987,209.8579,14425.0
2022-12-30 13:15:00,212.94,212.96,212.56,212.61,55144.0,209.8382,209.8579,209.4637,209.513,55144.0
2022-12-30 13:20:00,212.59,212.59,212.01,212.06,24337.0,209.4933,209.4933,208.9217,208.971,24337.0
2022-12-30 13:25:00,212.03,212.28,211.79,212.25,14205.0,208.9414,209.1878,208.7049,209.1582,14205.0
2022-12-30 13:30:00,212.26,212.57,212.24,212.56,12493.0,209.1681,209.4735,209.1484,209.4637,12493.0
2022-12-30 13:35:00,212.58,212.7,212.46,212.5,56400.0,209.4834,209.6017,209.3651,209.4046,56400.0
2022-12-30 13:40:00,212.48,212.48,212.33,212.44,148483.0,209.3849,209.3849,209.237,209.3454,148483.0
2022-12-30 13:45:00,212.44,212.45,212.25,212.3,7704.0,209.3454,209.3553,209.1582,209.2075,7704.0
2022-12-30 13:50:00,212.3,212.47,212.25,212.47,11243.0,209.2075,209.375,209.1582,209.375,11243.0
2022-12-30 13:55:00,212.44,212.44,212.26,212.35,4343.0,209.3454,209.3454,209.1681,209.2567,4343.0
2022-12-30 14:00:00,212.33,212.36,212.05,212.05,16319.0,209.237,209.2666,208.9611,208.9611,16319.0
2022-12-30 14:05:00,212.03,212.11,211.93,211.93,155809.0,208.9414,209.0202,208.8429,208.8429,155809.0
2022-12-30 14:10:00,211.97,212.09,211.89,212.06,49397.0,208.8823,209.0005,208.8034,208.971,49397.0
2022-12-30 14:15:00,211.95,212.0,211.87,212.0,12940.0,208.8626,208.9118,208.7837,208.9118,12940.0
2022-12-30 14:20:00,211.98,212.08,211.9,211.98,34064.0,208.8921,208.9907,208.8133,208.8921,34064.0
2022-12-30 14:25:00,212.0,212.26,211.94,212.25,29243.0,208.9118,209.1681,208.8527,209.1582,29243.0
2022-12-30 14:30:00,212.18,212.38,212.18,212.35,23020.0,209.0892,209.2863,209.0892,209.2567,23020.0
2022-12-30 14:35:00,212.28,212.33,212.15,212.25,32282.0,209.1878,209.237,209.0597,209.1582,32282.0
2022-12-30 14:40:00,212.25,212.26,212.11,212.21,29860.0,209.1582,209.1681,209.0202,209.1188,29860.0
2022-12-30 14:45:00,212.21,212.3,211.99,212.05,44557.0,209.1188,209.2075,208.902,208.9611,44557.0
2022-12-30 14:50:00,212.05,212.34,212.02,212.26,24595.0,208.9611,209.2469,208.9316,209.1681,24595.0
2022-12-30 14:55:00,212.22,212.32,212.09,212.26,30176.0,209.1286,209.2272,209.0005,209.1681,30176.0
2022-12-30 15:00:00,212.28,212.76,212.28,212.64,22313.0,209.1878,209.6608,209.1878,209.5425,22313.0
2022-12-30 15:05:00,212.65,212.82,212.56,212.75,13906.0,209.5524,209.7199,209.4637,209.6509,13906.0
2022-12-30 15:10:00,212.74,213.24,212.74,213.13,20725.0,209.6411,210.1338,209.6411,210.0254,20725.0
2022-12-30 15:15:00,213.15,213.42,213.14,213.14,27431.0,210.0451,210.3112,210.0352,210.0352,27431.0
2022-12-30 15:20:00,213.18,213.28,213.06,213.14,13429.0,210.0747,210.1732,209.9564,210.0352,13429.0
2022-12-30 15:25:00,213.14,213.14,212.95,212.98,19886.0,210.0352,210.0352,209.848,209.8776,19886.0
2022-12-30 15:30:00,212.99,213.37,212.91,213.36,84367.0,209.8874,210.2619,209.8086,210.252,84367.0
2022-12-30 15:35:00,213.29,213.36,213.18,213.33,33334.0,210.1831,210.252,210.0747,210.2225,33334.0
2022-12-30 15:40:00,213.33,213.45,213.23,213.37,25762.0,210.2225,210.3407,210.1239,210.2619,25762.0
2022-12-30 15:45:00,213.34,213.9,213.34,213.9,29757.0,210.2323,210.7842,210.2323,210.7842,29757.0
2022-12-30 15:50:00,213.84,214.18,213.82,214.18,49381.0,210.725,211.0601,210.7053,211.0601,49381.0
2022-12-30 15:55:00,214.19,214.37,214.04,214.32,128538.0,211.0699,211.2473,210.9221,211.1981,128538.0
2023-01-03 09:30:00,215.58,216.29,215.34,215.84,41961.0,212.4397,213.1394,212.2032,212.6959,41961.0
2023-01-03 09:35:00,215.87,216.48,215.6,216.44,10378.0,212.7255,213.3266,212.4594,213.2872,10378.0
2023-01-03 09:40:00,216.5,217.0,216.12,216.23,28453.0,213.3463,213.839,212.9718,213.0802,28453.0
2023-01-03 09:45:00,216.22,216.26,214.85,215.01,14897.0,213.0704,213.1098,211.7203,211.878,14897.0
2023-01-03 09:50:00,215.02,215.19,214.32,214.38,13033.0,211.8879,212.0554,211.1981,211.2572,13033.0
2023-01-03 09:55:00,214.34,214.44,213.63,213.63,12504.0,211.2178,211.3163,210.5181,210.5181,12504.0
2023-01-03 10:00:00,213.68,214.05,213.67,213.69,7672.0,210.5674,210.932,210.5575,210.5772,7672.0
2023-01-03 10:05:00,213.84,213.86,213.55,213.61,7245.0,210.725,210.7448,210.4393,210.4984,7245.0
2023-01-03 10:10:00,213.58,213.59,212.99,213.09,20105.0,210.4688,210.4787,209.8874,209.986,20105.0
2023-01-03 10:15:00,213.07,213.19,212.57,212.57,34932.0,209.9663,210.0845,209.4735,209.4735,34932.0
2023-01-03 10:20:00,212.54,213.01,212.54,212.89,45676.0,209.444,209.9071,209.444,209.7889,45676.0
2023-01-03 10:25:00,212.87,212.94,212.56,212.85,31119.0,209.7692,209.8382,209.4637,209.7495,31119.0
2023-01-03 10:30:00,212.84,212.84,212.35,212.53,29785.0,209.7396,209.7396,209.2567,209.4341,29785.0
2023-01-03 10:35:00,212.49,212.79,212.49,212.7,52489.0,209.3947,209.6903,209.3947,209.6017,52489.0
2023-01-03 10:40:00,212.76,213.0,212.76,212.77,58980.0,209.6608,209.8973,209.6608,209.6706,58980.0
2023-01-03 10:45:00,212.84,213.08,212.81,212.92,66517.0,209.7396,209.9761,209.71,209.8184,66517.0
2023-01-03 10:50:00,212.94,212.94,212.49,212.49,23393.0,209.8382,209.8382,209.3947,209.3947,23393.0
2023-01-03 10:55:00,212.49,213.24,212.47,213.22,100624.0,209.3947,210.1338,209.375,210.1141,100624.0
2023-01-03 11:00:00,213.23,213.39,212.89,212.9,9545.0,210.1239,210.2816,209.7889,209.7987,9545.0
2023-01-03 11:05:00,212.81,212.9,212.27,212.29,535680.0,209.71,209.7987,209.1779,209.1976,535680.0
2023-01-03 11:10:00,212.33,212.33,211.68,211.68,32481.0,209.237,209.237,208.5965,208.5965,32481.0
2023-01-03 11:15:00,211.72,212.06,211.72,212.0,8714.0,208.6359,208.971,208.6359,208.9118,8714.0
2023-01-03 11:20:00,212.01,212.21,211.75,212.11,29226.0,208.9217,209.1188,208.6655,209.0202,29226.0
2023-01-03 11:25:00,212.15,212.16,211.73,212.0,42268.0,209.0597,209.0695,208.6458,208.9118,42268.0
2023-01-03 11:30:00,212.0,212.0,211.43,211.7,17757.0,208.9118,208.9118,208.3502,208.6162,17757.0
2023-01-03 11:35:00,211.76,211.89,211.61,211.89,3634.0,208.6753,208.8034,208.5275,208.8034,3634.0
2023-01-03 11:40:00,211.85,211.85,211.51,211.52,15665.0,208.764,208.764,208.429,208.4388,15665.0
2023-01-03 11:45:00,211.42,211.54,211.29,211.47,21247.0,208.3403,208.4585,208.2122,208.3896,21247.0
2023-01-03 11:50:00,211.45,211.53,211.19,211.35,18867.0,208.3699,208.4487,208.1136,208.2713,18867.0
2023-01-03 11:55:00,211.35,211.48,211.16,211.4,20772.0,208.2713,208.3994,208.0841,208.3206,20772.0
2023-01-03 12:00:00,211.46,211.48,211.33,211.35,46399.0,208.3797,208.3994,208.2516,208.2713,46399.0
2023-01-03 12:05:00,211.29,211.77,211.29,211.68,37145.0,208.2122,208.6852,208.2122,208.5965,37145.0
2023-01-03 12:10:00,211.62,211.77,211.56,211.68,20006.0,208.5374,208.6852,208.4783,208.5965,20006.0
2023-01-03 12:15:00,211.67,211.69,211.39,211.45,4907.0,208.5867,208.6064,208.3107,208.3699,4907.0
2023-01-03 12:20:00,211.44,211.6,211.0,211.04,95960.0,208.36,208.5177,207.9264,207.9658,95960.0
2023-01-03 12:25:00,211.12,211.41,211.11,211.3,15727.0,208.0447,208.3304,208.0348,208.222,15727.0
2023-01-03 12:30:00,211.34,211.96,211.3,211.9,13722.0,208.2615,208.8724,208.222,208.8133,13722.0
2023-01-03 12:35:00,211.85,211.9,211.61,211.64,11337.0,208.764,208.8133,208.5275,208.5571,11337.0
2023-01-03 12:40:00,211.65,211.65,211.32,211.37,26466.0,208.5669,208.5669,208.2418,208.291,26466.0
2023-01-03 12:45:00,211.34,211.36,210.81,210.96,24454.0,208.2615,208.2812,207.7392,207.887,24454.0
2023-01-03 12:50:00,210.98,211.06,210.9,211.03,15493.0,207.9067,207.9855,207.8279,207.956,15493.0
2023-01-03 12:55:00,211.01,211.4,210.89,211.25,16339.0,207.9363,208.3206,207.818,208.1728,16339.0
2023-01-03 13:00:00,211.19,211.36,211.11,211.29,7725.0,208.1136,208.2812,208.0348,208.2122,7725.0
2023-01-03 13:05:00,211.17,211.23,211.1,211.2,17446.0,208.0939,208.1531,208.025,208.1235,17446.0
2023-01-03 13:10:00,211.14,211.42,211.06,211.07,5794.0,208.0644,208.3403,207.9855,207.9954,5794.0
2023-01-03 13:15:00,211.11,211.12,211.04,211.09,8714.0,208.0348,208.0447,207.9658,208.0151,8714.0
2023-01-03 13:20:00,211.06,211.2,210.98,211.08,89145.0,207.9855,208.1235,207.9067,208.0052,89145.0
2023-01-03 13:25:00,211.12,211.86,211.12,211.78,32486.0,208.0447,208.7739,208.0447,208.6951,32486.0
2023-01-03 13:30:00,211.8,211.84,211.59,211.62,8095.0,208.7148,208.7542,208.5078,208.5374,8095.0
2023-01-03 13:35:00,211.65,211.87,211.58,211.58,5404.0,208.5669,208.7837,208.498,208.498,5404.0
2023-01-03 13:40:00,211.63,211.91,211.62,211.72,12610.0,208.5472,208.8232,208.5374,208.6359,12610.0
2023-01-03 13:45:00,211.67,211.67,211.46,211.65,17825.0,208.5867,208.5867,208.3797,208.5669,17825.0
2023-01-03 13:50:00,211.65,212.06,211.57,211.95,5120.0,208.5669,208.971,208.4881,208.8626,5120.0
2023-01-03 13:55:00,211.9,212.08,211.84,211.99,32833.0,208.8133,208.9907,208.7542,208.902,32833.0
2023-01-03 14:00:00,212.03,212.22,211.75,211.85,16865.0,208.9414,209.1286,208.6655,208.764,16865.0
2023-01-03 14:05:00,211.87,212.03,211.77,211.97,8501.0,208.7837,208.9414,208.6852,208.8823,8501.0
2023-01-03 14:10:00,211.96,212.0,211.57,211.73,29838.0,208.8724,208.9118,208.4881,208.6458,29838.0
2023-01-03 14:15:00,211.78,211.97,211.64,211.69,40794.0,208.6951,208.8823,208.5571,208.6064,40794.0
2023-01-03 14:20:00,211.7,211.79,211.48,211.51,56357.0,208.6162,208.7049,208.3994,208.429,56357.0
2023-01-03 14:25:00,211.52,211.65,211.44,211.61,43563.0,208.4388,208.5669,208.36,208.5275,43563.0
2023-01-03 14:30:00,211.64,211.64,211.14,211.22,31128.0,208.5571,208.5571,208.0644,208.1432,31128.0
2023-01-03 14:35:00,211.19,211.34,211.18,211.27,22633.0,208.1136,208.2615,208.1038,208.1925,22633.0
2023-01-03 14:40:00,211.28,211.9,211.25,211.9,13552.0,208.2023,208.8133,208.1728,208.8133,13552.0
2023-01-03 14:45:00,211.89,212.62,211.88,212.55,296313.0,208.8034,209.5228,208.7936,209.4538,296313.0
2023-01-03 14:50:00,212.59,212.59,212.13,212.29,11334.0,209.4933,209.4933,209.04,209.1976,11334.0
2023-01-03 14:55:00,212.25,212.52,212.05,212.2,30588.0,209.1582,209.4243,208.9611,209.1089,30588.0
2023-01-03 15:00:00,212.2,212.59,212.11,212.36,36987.0,209.1089,209.4933,209.0202,209.2666,36987.0
2023-01-03 15:05:00,212.34,212.45,212.12,212.17,42645.0,209.2469,209.3553,209.0301,209.0794,42645.0
2023-01-03 15:10:00,212.16,212.56,212.16,212.55,13049.0,209.0695,209.4637,209.0695,209.4538,13049.0
2023-01-03 15:15:00,212.54,212.86,212.54,212.59,9962.0,209.444,209.7593,209.444,209.4933,9962.0
2023-01-03 15:20:00,212.57,212.57,212.12,212.12,9930.0,209.4735,209.4735,209.0301,209.0301,9930.0
2023-01-03 15:25:00,212.13,212.39,212.1,212.36,60480.0,209.04,209.2962,209.0104,209.2666,60480.0
2023-01-03 15:30:00,212.38,212.74,212.37,212.65,50695.0,209.2863,209.6411,209.2765,209.5524,50695.0
2023-01-03 15:35:00,212.62,212.75,212.4,212.47,12974.0,209.5228,209.6509,209.306,209.375,12974.0
2023-01-03 15:40:00,212.44,212.64,212.32,212.44,19645.0,209.3454,209.5425,209.2272,209.3454,19645.0
2023-01-03 15:45:00,212.44,212.7,212.33,212.55,26686.0,209.3454,209.6017,209.237,209.4538,26686.0
2023-01-03 15:50:00,212.61,212.85,212.47,212.78,31239.0,209.513,209.7495,209.375,209.6805,31239.0
2023-01-03 15:55:00,212.78,212.78,212.48,212.67,116859.0,209.6805,209.6805,209.3849,209.5721,116859.0
2023-01-04 09:30:00,213.64,213.94,212.63,212.87,37312.0,210.528,210.8236,209.5327,209.7692,37312.0
2023-01-04 09:35:00,213.0,213.76,213.0,213.33,13005.0,209.8973,210.6462,209.8973,210.2225,13005.0
2023-01-04 09:40:00,213.61,214.07,212.83,212.83,10063.0,210.4984,210.9517,209.7298,209.7298,10063.0
2023-01-04 09:45:00,212.93,213.19,212.67,213.09,31380.0,209.8283,210.0845,209.5721,209.986,31380.0
2023-01-04 09:50:00,213.1,213.53,212.98,213.1,63284.0,209.9958,210.4196,209.8776,209.9958,63284.0
2023-01-04 09:55:00,213.08,213.29,212.93,213.2,22593.0,209.9761,210.1831,209.8283,210.0944,22593.0
2023-01-04 10:00:00,213.04,213.75,211.96,211.98,11125.0,209.9367,210.6364,208.8724,208.8921,11125.0
2023-01-04 10:05:00,212.11,212.24,211.46,211.67,20945.0,209.0202,209.1484,208.3797,208.5867,20945.0
2023-01-04 10:10:00,211.65,211.7,211.11,211.67,11893.0,208.5669,208.6162,208.0348,208.5867,11893.0
2023-01-04 10:15:00,211.7,212.06,211.59,211.91,13073.0,208.6162,208.971,208.5078,208.8232,13073.0
2023-01-04 10:20:00,212.02,212.06,211.53,211.88,30379.0,208.9316,208.971,208.4487,208.7936,30379.0
2023-01-04 10:25:00,211.78,212.02,211.45,211.97,11244.0,208.6951,208.9316,208.3699,208.8823,11244.0
2023-01-04 10:30:00,212.02,212.02,211.46,211.83,5085.0,208.9316,208.9316,208.3797,208.7443,5085.0
2023-01-04 10:35:00,211.84,212.11,211.72,211.81,16261.0,208.7542,209.0202,208.6359,208.7246,16261.0
2023-01-04 10:40:00,211.8,212.44,211.64,212.42,17344.0,208.7148,209.3454,208.5571,209.3257,17344.0
2023-01-04 10:45:00,212.45,212.86,212.43,212.81,12897.0,209.3553,209.7593,209.3356,209.71,12897.0
2023-01-04 10:50:00,212.82,212.83,212.68,212.72,7275.0,209.7199,209.7298,209.5819,209.6214,7275.0
2023-01-04 10:55:00,212.7,212.86,212.64,212.82,19425.0,209.6017,209.7593,209.5425,209.7199,19425.0
2023-01-04 11:00:00,212.91,212.95,212.56,212.59,2685.0,209.8086,209.848,209.4637,209.4933,2685.0
2023-01-04 11:05:00,212.66,212.81,212.47,212.76,5506.0,209.5622,209.71,209.375,209.6608,5506.0
2023-01-04 11:10:00,212.82,213.13,212.74,213.04,8257.0,209.7199,210.0254,209.6411,209.9367,8257.0
2023-01-04 11:15:00,213.09,213.19,212.95,213.1,72640.0,209.986,210.0845,209.848,209.9958,72640.0
2023-01-04 11:20:00,213.06,213.14,212.91,212.95,35875.0,209.9564,210.0352,209.8086,209.848,35875.0
2023-01-04 11:25:00,212.96,213.3,212.92,213.25,10412.0,209.8579,210.1929,209.8184,210.1436,10412.0
2023-01-04 11:30:00,213.24,214.02,213.24,213.97,28368.0,210.1338,210.9024,210.1338,210.8532,28368.0
2023-01-04 11:35:00,213.99,214.35,213.94,214.35,16333.0,210.8729,211.2276,210.8236,211.2276,16333.0
2023-01-04 11:40:00,214.39,214.48,214.36,214.44,4175.0,211.267,211.3557,211.2375,211.3163,4175.0
2023-01-04 11:45:00,214.19,214.41,214.19,214.36,8283.0,211.0699,211.2867,211.0699,211.2375,8283.0
2023-01-04 11:50:00,214.34,214.47,214.22,214.42,144814.0,211.2178,211.3459,211.0995,211.2966,144814.0
2023-01-04 11:55:00,214.46,214.6,214.29,214.29,5750.0,211.336,211.474,211.1685,211.1685,5750.0
2023-01-04 12:00:00,214.31,214.34,214.19,214.27,7512.0,211.1882,211.2178,211.0699,211.1488,7512.0
2023-01-04 12:05:00,214.23,214.25,214.05,214.15,9329.0,211.1094,211.1291,210.932,211.0305,9329.0
2023-01-04 12:10:00,214.16,214.22,214.09,214.15,6229.0,211.0404,211.0995,210.9714,211.0305,6229.0
2023-01-04 12:15:00,214.15,214.35,214.15,214.35,5439.0,211.0305,211.2276,211.0305,211.2276,5439.0
2023-01-04 12:20:00,214.34,214.49,214.24,214.49,8989.0,211.2178,211.3656,211.1192,211.3656,8989.0
2023-01-04 12:25:00,214.45,214.45,214.22,214.22,25838.0,211.3262,211.3262,211.0995,211.0995,25838.0
2023-01-04 12:30:00,214.25,214.47,214.23,214.41,4268.0,211.1291,211.3459,211.1094,211.2867,4268.0
2023-01-04 12:35:00,214.38,214.56,214.31,214.51,17188.0,211.2572,211.4346,211.1882,211.3853,17188.0
2023-01-04 12:40:00,214.51,214.52,214.46,214.47,3076.0,211.3853,211.3951,211.336,211.3459,3076.0
2023-01-04 12:45:00,214.51,214.54,214.31,214.36,8006.0,211.3853,211.4148,211.1882,211.2375,8006.0
2023-01-04 12:50:00,214.36,214.36,214.08,214.14,5001.0,211.2375,211.2375,210.9615,211.0207,5001.0
2023-01-04 12:55:00,214.01,214.02,213.69,213.71,7822.0,210.8926,210.9024,210.5772,210.5969,7822.0
2023-01-04 13:00:00,213.62,213.63,213.19,213.49,7115.0,210.5082,210.5181,210.0845,210.3801,7115.0
2023-01-04 13:05:00,213.49,213.58,213.42,213.55,9618.0,210.3801,210.4688,210.3112,210.4393,9618.0
2023-01-04 13:10:00,213.56,213.8,213.55,213.8,4885.0,210.4491,210.6856,210.4393,210.6856,4885.0
2023-01-04 13:15:00,213.78,214.11,213.78,214.07,4928.0,210.6659,210.9911,210.6659,210.9517,4928.0
2023-01-04 13:20:00,214.08,214.14,214.02,214.13,3484.0,210.9615,211.0207,210.9024,211.0108,3484.0
2023-01-04 13:25:00,214.14,214.16,214.04,214.05,4339.0,211.0207,211.0404,210.9221,210.932,4339.0
2023-01-04 13:30:00,214.1,214.19,214.07,214.18,7446.0,210.9813,211.0699,210.9517,211.0601,7446.0
2023-01-04 13:35:00,214.14,214.41,214.14,214.32,8418.0,211.0207,211.2867,211.0207,211.1981,8418.0
2023-01-04 13:40:00,214.32,214.36,214.22,214.24,2692.0,211.1981,211.2375,211.0995,211.1192,2692.0
2023-01-04 13:45:00,214.28,214.29,213.97,214.12,52700.0,211.1586,211.1685,210.8532,211.001,52700.0
2023-01-04 13:50:00,214.15,214.19,214.12,214.16,2324.0,211.0305,211.0699,211.001,211.0404,2324.0
2023-01-04 13:55:00,214.14,214.14,213.71,214.08,7411.0,211.0207,211.0207,210.5969,210.9615,7411.0
2023-01-04 14:00:00,213.66,214.56,212.63,213.18,17055.0,210.5477,211.4346,209.5327,210.0747,17055.0
2023-01-04 14:05:00,213.25,213.85,212.89,212.93,16736.0,210.1436,210.7349,209.7889,209.8283,16736.0
2023-01-04 14:10:00,212.98,213.25,212.67,213.18,7463.0,209.8776,210.1436,209.5721,210.0747,7463.0
2023-01-04 14:15:00,213.37,213.98,213.35,213.9,8344.0,210.2619,210.863,210.2422,210.7842,8344.0
2023-01-04 14:20:00,213.76,213.82,212.86,213.0,3947.0,210.6462,210.7053,209.7593,209.8973,3947.0
2023-01-04 14:25:00,212.95,212.95,211.83,211.92,15700.0,209.848,209.848,208.7443,208.833,15700.0
2023-01-04 14:30:00,211.97,212.22,211.84,212.19,50025.0,208.8823,209.1286,208.7542,209.0991,50025.0
2023-01-04 14:35:00,212.36,212.38,212.15,212.27,6965.0,209.2666,209.2863,209.0597,209.1779,6965.0
2023-01-04 14:40:00,212.18,212.74,212.06,212.36,8422.0,209.0892,209.6411,208.971,209.2666,8422.0
2023-01-04 14:45:00,212.47,212.69,212.47,212.56,1556.0,209.375,209.5918,209.375,209.4637,1556.0
2023-01-04 14:50:00,212.31,212.7,212.31,212.51,18993.0,209.2173,209.6017,209.2173,209.4144,18993.0
2023-01-04 14:55:00,212.76,213.2,212.73,213.18,5287.0,209.6608,210.0944,209.6312,210.0747,5287.0
2023-01-04 15:00:00,213.25,213.58,213.24,213.58,7784.0,210.1436,210.4688,210.1338,210.4688,7784.0
2023-01-04 15:05:00,213.54,213.54,213.07,213.16,9218.0,210.4294,210.4294,209.9663,210.0549,9218.0
2023-01-04 15:10:00,213.24,213.29,212.96,213.25,8191.0,210.1338,210.1831,209.8579,210.1436,8191.0
2023-01-04 15:15:00,213.2,213.41,213.12,213.14,12117.0,210.0944,210.3013,210.0155,210.0352,12117.0
2023-01-04 15:20:00,213.13,213.28,212.69,212.8,9477.0,210.0254,210.1732,209.5918,209.7002,9477.0
2023-01-04 15:25:00,212.84,213.11,212.68,212.72,9432.0,209.7396,210.0057,209.5819,209.6214,9432.0
2023-01-04 15:30:00,212.64,212.76,212.44,212.53,6484.0,209.5425,209.6608,209.3454,209.4341,6484.0
2023-01-04 15:35:00,212.43,212.43,211.95,212.17,12837.0,209.3356,209.3356,208.8626,209.0794,12837.0
2023-01-04 15:40:00,212.02,212.12,211.82,211.92,26483.0,208.9316,209.0301,208.7345,208.833,26483.0
2023-01-04 15:45:00,211.89,212.35,211.82,212.35,52005.0,208.8034,209.2567,208.7345,209.2567,52005.0
2023-01-04 15:50:00,212.43,212.75,212.37,212.75,27632.0,209.3356,209.6509,209.2765,209.6509,27632.0
2023-01-04 15:55:00,212.83,213.52,212.83,213.44,109154.0,209.7298,210.4097,209.7298,210.3309,109154.0
2023-01-05 09:30:00,212.27,212.36,210.95,211.17,68322.0,209.1779,209.2666,207.8771,208.0939,68322.0
2023-01-05 09:35:00,211.28,211.38,210.79,210.92,50790.0,208.2023,208.3009,207.7195,207.8476,50790.0
2023-01-05 09:40:00,210.82,210.82,210.34,210.74,61759.0,207.749,207.749,207.276,207.6702,61759.0
2023-01-05 09:45:00,210.67,210.68,210.17,210.48,36550.0,207.6012,207.6111,207.1085,207.414,36550.0
2023-01-05 09:50:00,210.49,210.87,210.39,210.8,17406.0,207.4238,207.7983,207.3253,207.7293,17406.0
2023-01-05 09:55:00,210.96,211.46,210.84,211.24,18447.0,207.887,208.3797,207.7687,208.1629,18447.0
2023-01-05 10:00:00,211.06,211.69,211.05,211.41,14477.0,207.9855,208.6064,207.9757,208.3304,14477.0
2023-01-05 10:05:00,211.47,212.24,211.03,211.65,82426.0,208.3896,209.1484,207.956,208.5669,82426.0
2023-01-05 10:10:00,211.66,212.05,211.45,211.62,33875.0,208.5768,208.9611,208.3699,208.5374,33875.0
2023-01-05 10:15:00,211.63,211.71,211.13,211.26,272339.0,208.5472,208.6261,208.0545,208.1826,272339.0
2023-01-05 10:20:00,211.24,211.3,210.78,210.86,17981.0,208.1629,208.222,207.7096,207.7885,17981.0
2023-01-05 10:25:00,210.99,211.46,210.91,211.25,19251.0,207.9166,208.3797,207.8377,208.1728,19251.0
2023-01-05 10:30:00,211.25,211.33,210.84,210.9,31727.0,208.1728,208.2516,207.7687,207.8279,31727.0
2023-01-05 10:35:00,210.86,210.99,210.58,210.82,30121.0,207.7885,207.9166,207.5125,207.749,30121.0
2023-01-05 10:40:00,210.82,211.34,210.71,211.28,27424.0,207.749,208.2615,207.6406,208.2023,27424.0
2023-01-05 10:45:00,211.28,211.32,210.93,211.01,27706.0,208.2023,208.2418,207.8574,207.9363,27706.0
2023-01-05 10:50:00,211.03,211.05,210.49,210.63,26522.0,207.956,207.9757,207.4238,207.5618,26522.0
2023-01-05 10:55:00,210.62,210.74,210.49,210.49,33074.0,207.5519,207.6702,207.4238,207.4238,33074.0
2023-01-05 11:00:00,210.52,210.68,210.38,210.64,38107.0,207.4534,207.6111,207.3154,207.5717,38107.0
2023-01-05 11:05:00,210.68,210.79,210.58,210.62,21616.0,207.6111,207.7195,207.5125,207.5519,21616.0
2023-01-05 11:10:00,210.71,211.17,210.7,210.8,29578.0,207.6406,208.0939,207.6308,207.7293,29578.0
2023-01-05 11:15:00,210.81,210.93,210.64,210.7,19262.0,207.7392,207.8574,207.5717,207.6308,19262.0
2023-01-05 11:20:00,210.66,210.69,210.24,210.31,27525.0,207.5914,207.6209,207.1775,207.2465,27525.0
2023-01-05 11:25:00,210.28,210.49,210.23,210.48,19192.0,207.2169,207.4238,207.1676,207.414,19192.0
2023-01-05 11:30:00,210.43,210.61,210.39,210.48,17899.0,207.3647,207.5421,207.3253,207.414,17899.0
2023-01-05 11:35:00,210.48,210.74,210.44,210.54,12581.0,207.414,207.6702,207.3746,207.4731,12581.0
2023-01-05 11:40:00,210.49,210.9,210.41,210.83,8722.0,207.4238,207.8279,207.345,207.7589,8722.0
2023-01-05 11:45:00,210.82,211.02,210.78,210.85,30752.0,207.749,207.9461,207.7096,207.7786,30752.0
2023-01-05 11:50:00,210.84,210.87,210.57,210.57,11449.0,207.7687,207.7983,207.5027,207.5027,11449.0
2023-01-05 11:55:00,210.59,210.68,210.35,210.42,69710.0,207.5224,207.6111,207.2859,207.3549,69710.0
2023-01-05 12:00:00,210.4,210.74,210.37,210.65,16273.0,207.3352,207.6702,207.3056,207.5815,16273.0
2023-01-05 12:05:00,210.64,210.97,210.59,210.87,70665.0,207.5717,207.8969,207.5224,207.7983,70665.0
2023-01-05 12:10:00,210.78,210.8,210.49,210.52,16965.0,207.7096,207.7293,207.4238,207.4534,16965.0
2023-01-05 12:15:00,210.52,210.61,210.15,210.15,18734.0,207.4534,207.5421,207.0888,207.0888,18734.0
2023-01-05 12:20:00,210.19,210.66,210.14,210.66,17828.0,207.1282,207.5914,207.0789,207.5914,17828.0
2023-01-05 12:25:00,210.63,210.71,210.51,210.55,13737.0,207.5618,207.6406,207.4436,207.483,13737.0
2023-01-05 12:30:00,210.52,210.98,210.51,210.85,22278.0,207.4534,207.9067,207.4436,207.7786,22278.0
2023-01-05 12:35:00,210.87,210.94,210.52,210.59,19516.0,207.7983,207.8673,207.4534,207.5224,19516.0
2023-01-05 12:40:00,210.61,210.61,210.33,210.37,27622.0,207.5421,207.5421,207.2662,207.3056,27622.0
2023-01-05 12:45:00,210.4,210.48,210.33,210.38,12350.0,207.3352,207.414,207.2662,207.3154,12350.0
2023-01-05 12:50:00,210.34,210.45,210.22,210.24,11394.0,207.276,207.3844,207.1578,207.1775,11394.0
2023-01-05 12:55:00,210.22,210.25,210.14,210.15,11192.0,207.1578,207.1873,207.0789,207.0888,11192.0
2023-01-05 13:00:00,210.08,210.16,209.99,210.06,16449.0,207.0198,207.0986,206.9311,207.0001,16449.0
2023-01-05 13:05:00,210.08,210.29,210.08,210.25,11418.0,207.0198,207.2268,207.0198,207.1873,11418.0
2023-01-05 13:10:00,210.16,210.18,209.9,209.92,57365.0,207.0986,207.1184,206.8424,206.8621,57365.0
2023-01-05 13:15:00,209.9,210.0,209.89,209.92,9507.0,206.8424,206.941,206.8326,206.8621,9507.0
2023-01-05 13:20:00,210.0,211.18,210.0,211.04,110360.0,206.941,208.1038,206.941,207.9658,110360.0
2023-01-05 13:25:00,211.08,211.43,210.9,210.96,20575.0,208.0052,208.3502,207.8279,207.887,20575.0
2023-01-05 13:30:00,210.98,211.44,210.98,211.29,26014.0,207.9067,208.36,207.9067,208.2122,26014.0
2023-01-05 13:35:00,211.28,211.42,211.01,211.12,16739.0,208.2023,208.3403,207.9363,208.0447,16739.0
2023-01-05 13:40:00,211.18,211.3,210.91,210.99,9674.0,208.1038,208.222,207.8377,207.9166,9674.0
2023-01-05 13:45:00,210.96,211.15,210.86,211.01,4709.0,207.887,208.0742,207.7885,207.9363,4709.0
2023-01-05 13:50:00,210.95,211.03,210.84,211.0,3305.0,207.8771,207.956,207.7687,207.9264,3305.0
2023-01-05 13:55:00,210.93,211.1,210.78,210.88,11478.0,207.8574,208.025,207.7096,207.8082,11478.0
2023-01-05 14:00:00,210.89,211.03,210.86,210.92,3805.0,207.818,207.956,207.7885,207.8476,3805.0
2023-01-05 14:05:00,210.95,211.05,210.87,211.03,5593.0,207.8771,207.9757,207.7983,207.956,5593.0
2023-01-05 14:10:00,211.09,211.09,210.65,210.68,12818.0,208.0151,208.0151,207.5815,207.6111,12818.0
2023-01-05 14:15:00,210.74,210.97,210.74,210.97,160864.0,207.6702,207.8969,207.6702,207.8969,160864.0
2023-01-05 14:20:00,210.96,210.96,210.82,210.89,7464.0,207.887,207.887,207.749,207.818,7464.0
2023-01-05 14:25:00,210.86,210.9,210.6,210.63,5015.0,207.7885,207.8279,207.5322,207.5618,5015.0
2023-01-05 14:30:00,210.68,210.86,210.68,210.71,15521.0,207.6111,207.7885,207.6111,207.6406,15521.0
2023-01-05 14:35:00,210.72,211.38,210.72,211.21,28153.0,207.6505,208.3009,207.6505,208.1334,28153.0
2023-01-05 14:40:00,211.22,211.3,211.07,211.14,24716.0,208.1432,208.222,207.9954,208.0644,24716.0
2023-01-05 14:45:00,211.11,211.55,211.11,211.41,26213.0,208.0348,208.4684,208.0348,208.3304,26213.0
2023-01-05 14:50:00,211.39,211.45,211.25,211.38,12875.0,208.3107,208.3699,208.1728,208.3009,12875.0
2023-01-05 14:55:00,211.35,211.44,210.99,211.0,27773.0,208.2713,208.36,207.9166,207.9264,27773.0
2023-01-05 15:00:00,210.98,210.98,210.75,210.84,58668.0,207.9067,207.9067,207.6801,207.7687,58668.0
2023-01-05 15:05:00,210.82,210.82,210.6,210.64,13876.0,207.749,207.749,207.5322,207.5717,13876.0
2023-01-05 15:10:00,210.63,210.63,210.45,210.55,23053.0,207.5618,207.5618,207.3844,207.483,23053.0
2023-01-05 15:15:00,210.55,210.68,210.32,210.39,16195.0,207.483,207.6111,207.2563,207.3253,16195.0
2023-01-05 15:20:00,210.38,210.48,210.23,210.28,24283.0,207.3154,207.414,207.1676,207.2169,24283.0
2023-01-05 15:25:00,210.25,210.3,210.07,210.21,21357.0,207.1873,207.2366,207.01,207.1479,21357.0
2023-01-05 15:30:00,210.17,210.18,209.97,210.12,18950.0,207.1085,207.1184,206.9114,207.0592,18950.0
2023-01-05 15:35:00,210.1,210.34,210.1,210.26,23510.0,207.0395,207.276,207.0395,207.1972,23510.0
2023-01-05 15:40:00,210.26,210.29,209.93,210.04,17252.0,207.1972,207.2268,206.872,206.9804,17252.0
2023-01-05 15:45:00,210.08,210.28,209.87,209.97,30930.0,207.0198,207.2169,206.8129,206.9114,30930.0
2023-01-05 15:50:00,209.96,209.96,209.66,209.66,35859.0,206.9016,206.9016,206.6059,206.6059,35859.0
2023-01-05 15:55:00,209.72,210.04,209.72,209.98,46248.0,206.6651,206.9804,206.6651,206.9213,46248.0
2023-01-06 09:30:00,211.45,212.15,210.75,212.03,50922.0,208.3699,209.0597,207.6801,208.9414,50922.0
2023-01-06 09:35:00,212.01,212.27,210.34,210.34,11713.0,208.9217,209.1779,207.276,207.276,11713.0
2023-01-06 09:40:00,210.31,210.55,209.65,209.65,13684.0,207.2465,207.483,206.5961,206.5961,13684.0
2023-01-06 09:45:00,209.61,209.81,209.27,209.62,9596.0,206.5567,206.7537,206.2216,206.5665,9596.0
2023-01-06 09:50:00,209.65,210.29,209.54,210.23,10734.0,206.5961,207.2268,206.4877,207.1676,10734.0
2023-01-06 09:55:00,210.22,210.49,209.96,210.0,15909.0,207.1578,207.4238,206.9016,206.941,15909.0
2023-01-06 10:00:00,210.03,211.21,210.03,210.6,7544.0,206.9705,208.1334,206.9705,207.5322,7544.0
2023-01-06 10:05:00,210.66,211.58,210.66,211.22,12485.0,207.5914,208.498,207.5914,208.1432,12485.0
2023-01-06 10:10:00,211.23,211.6,211.12,211.23,9442.0,208.1531,208.5177,208.0447,208.1531,9442.0
2023-01-06 10:15:00,211.51,212.12,211.34,211.88,6481.0,208.429,209.0301,208.2615,208.7936,6481.0
2023-01-06 10:20:00,211.85,211.9,211.41,211.71,25504.0,208.764,208.8133,208.3304,208.6261,25504.0
2023-01-06 10:25:00,211.68,211.68,211.17,211.29,13691.0,208.5965,208.5965,208.0939,208.2122,13691.0
2023-01-06 10:30:00,211.44,211.9,211.36,211.87,12449.0,208.36,208.8133,208.2812,208.7837,12449.0
2023-01-06 10:35:00,211.89,212.51,211.85,212.45,22898.0,208.8034,209.4144,208.764,209.3553,22898.0
2023-01-06 10:40:00,212.46,212.67,212.18,212.19,17733.0,209.3651,209.5721,209.0892,209.0991,17733.0
2023-01-06 10:45:00,212.21,212.81,212.17,212.81,17915.0,209.1188,209.71,209.0794,209.71,17915.0
2023-01-06 10:50:00,212.81,212.95,212.68,212.89,144045.0,209.71,209.848,209.5819,209.7889,144045.0
2023-01-06 10:55:00,212.88,213.11,212.65,212.96,33299.0,209.779,210.0057,209.5524,209.8579,33299.0
2023-01-06 11:00:00,213.02,213.24,212.84,213.19,23148.0,209.917,210.1338,209.7396,210.0845,23148.0
2023-01-06 11:05:00,213.22,213.51,213.14,213.28,20281.0,210.1141,210.3999,210.0352,210.1732,20281.0
2023-01-06 11:10:00,213.27,213.34,212.91,212.91,13631.0,210.1633,210.2323,209.8086,209.8086,13631.0
2023-01-06 11:15:00,212.94,213.03,212.74,212.74,6950.0,209.8382,209.9268,209.6411,209.6411,6950.0
2023-01-06 11:20:00,212.92,213.25,212.91,213.25,13060.0,209.8184,210.1436,209.8086,210.1436,13060.0
2023-01-06 11:25:00,213.22,213.22,212.87,212.93,9153.0,210.1141,210.1141,209.7692,209.8283,9153.0
2023-01-06 11:30:00,213.03,213.17,212.71,213.17,11613.0,209.9268,210.0648,209.6115,210.0648,11613.0
2023-01-06 11:35:00,213.26,213.27,213.02,213.22,13353.0,210.1535,210.1633,209.917,210.1141,13353.0
2023-01-06 11:40:00,213.24,213.24,212.98,213.03,217381.0,210.1338,210.1338,209.8776,209.9268,217381.0
2023-01-06 11:45:00,213.06,213.29,212.96,213.26,18082.0,209.9564,210.1831,209.8579,210.1535,18082.0
2023-01-06 11:50:00,213.25,213.82,213.25,213.7,12242.0,210.1436,210.7053,210.1436,210.5871,12242.0
2023-01-06 11:55:00,213.68,213.77,213.5,213.53,8487.0,210.5674,210.6561,210.39,210.4196,8487.0
2023-01-06 12:00:00,213.58,213.7,213.57,213.62,27124.0,210.4688,210.5871,210.459,210.5082,27124.0
2023-01-06 12:05:00,213.63,213.73,213.58,213.64,9024.0,210.5181,210.6166,210.4688,210.528,9024.0
2023-01-06 12:10:00,213.67,213.75,213.47,213.49,43344.0,210.5575,210.6364,210.3604,210.3801,43344.0
2023-01-06 12:15:00,213.54,213.63,213.39,213.63,5989.0,210.4294,210.5181,210.2816,210.5181,5989.0
2023-01-06 12:20:00,213.64,213.64,213.18,213.2,19326.0,210.528,210.528,210.0747,210.0944,19326.0
2023-01-06 12:25:00,213.21,213.39,213.21,213.33,14572.0,210.1042,210.2816,210.1042,210.2225,14572.0
2023-01-06 12:30:00,213.34,213.48,213.19,213.2,34504.0,210.2323,210.3703,210.0845,210.0944,34504.0
2023-01-06 12:35:00,213.19,213.28,213.08,213.28,45100.0,210.0845,210.1732,209.9761,210.1732,45100.0
2023-01-06 12:40:00,213.19,213.19,213.05,213.13,8897.0,210.0845,210.0845,209.9466,210.0254,8897.0
2023-01-06 12:45:00,213.12,213.33,213.12,213.27,5449.0,210.0155,210.2225,210.0155,210.1633,5449.0
2023-01-06 12:50:00,213.26,213.26,213.03,213.11,31426.0,210.1535,210.1535,209.9268,210.0057,31426.0
2023-01-06 12:55:00,213.07,213.15,212.92,213.14,12058.0,209.9663,210.0451,209.8184,210.0352,12058.0
2023-01-06 13:00:00,213.13,213.26,213.04,213.18,40747.0,210.0254,210.1535,209.9367,210.0747,40747.0
2023-01-06 13:05:00,213.24,213.48,213.24,213.38,46802.0,210.1338,210.3703,210.1338,210.2717,46802.0
2023-01-06 13:10:00,213.35,213.57,213.3,213.46,75348.0,210.2422,210.459,210.1929,210.3506,75348.0
2023-01-06 13:15:00,213.5,213.54,213.34,213.41,14497.0,210.39,210.4294,210.2323,210.3013,14497.0
2023-01-06 13:20:00,213.39,213.56,213.38,213.49,152218.0,210.2816,210.4491,210.2717,210.3801,152218.0
2023-01-06 13:25:00,213.49,213.75,213.47,213.66,112079.0,210.3801,210.6364,210.3604,210.5477,112079.0
2023-01-06 13:30:00,213.67,213.91,213.65,213.91,136651.0,210.5575,210.794,210.5378,210.794,136651.0
2023-01-06 13:35:00,213.9,213.99,213.79,213.97,25668.0,210.7842,210.8729,210.6758,210.8532,25668.0
2023-01-06 13:40:00,213.96,214.19,213.96,214.0,11723.0,210.8433,211.0699,210.8433,210.8827,11723.0
2023-01-06 13:45:00,214.03,214.1,213.93,214.05,3466.0,210.9123,210.9813,210.8137,210.932,3466.0
2023-01-06 13:50:00,214.04,214.05,213.93,213.97,13908.0,210.9221,210.932,210.8137,210.8532,13908.0
2023-01-06 13:55:00,214.0,214.21,214.0,214.06,22811.0,210.8827,211.0897,210.8827,210.9418,22811.0
2023-01-06 14:00:00,214.26,214.35,214.17,214.33,5368.0,211.1389,211.2276,211.0502,211.2079,5368.0
2023-01-06 14:05:00,214.29,214.39,214.21,214.39,194272.0,211.1685,211.267,211.0897,211.267,194272.0
2023-01-06 14:10:00,214.4,214.71,214.38,214.6,8341.0,211.2769,211.5824,211.2572,211.474,8341.0
2023-01-06 14:15:00,214.63,214.82,214.63,214.82,14335.0,211.5035,211.6908,211.5035,211.6908,14335.0
2023-01-06 14:20:00,214.78,215.05,214.78,215.04,11426.0,211.6514,211.9174,211.6514,211.9076,11426.0
2023-01-06 14:25:00,215.04,215.04,214.76,214.8,11152.0,211.9076,211.9076,211.6316,211.6711,11152.0
2023-01-06 14:30:00,214.82,214.96,214.8,214.89,23508.0,211.6908,211.8287,211.6711,211.7597,23508.0
2023-01-06 14:35:00,214.85,215.12,214.81,215.12,15542.0,211.7203,211.9864,211.6809,211.9864,15542.0
2023-01-06 14:40:00,214.98,215.12,214.88,215.09,17638.0,211.8484,211.9864,211.7499,211.9568,17638.0
2023-01-06 14:45:00,215.07,215.11,214.87,215.11,10218.0,211.9371,211.9765,211.74,211.9765,10218.0
2023-01-06 14:50:00,215.07,215.43,215.07,215.43,8968.0,211.9371,212.2919,211.9371,212.2919,8968.0
2023-01-06 14:55:00,215.43,215.47,215.28,215.35,64736.0,212.2919,212.3313,212.1441,212.213,64736.0
2023-01-06 15:00:00,215.32,215.72,215.32,215.62,19839.0,212.1835,212.5777,212.1835,212.4791,19839.0
2023-01-06 15:05:00,215.63,215.71,215.58,215.66,17400.0,212.489,212.5678,212.4397,212.5185,17400.0
2023-01-06 15:10:00,215.69,215.69,215.41,215.6,12182.0,212.5481,212.5481,212.2722,212.4594,12182.0
2023-01-06 15:15:00,215.6,215.73,215.37,215.44,9631.0,212.4594,212.5875,212.2328,212.3017,9631.0
2023-01-06 15:20:00,215.45,215.45,215.17,215.34,11491.0,212.3116,212.3116,212.0357,212.2032,11491.0
2023-01-06 15:25:00,215.33,215.36,215.14,215.19,9757.0,212.1933,212.2229,212.0061,212.0554,9757.0
2023-01-06 15:30:00,215.23,215.55,215.23,215.45,10471.0,212.0948,212.4101,212.0948,212.3116,10471.0
2023-01-06 15:35:00,215.48,215.5,215.27,215.41,27928.0,212.3412,212.3609,212.1342,212.2722,27928.0
2023-01-06 15:40:00,215.43,215.55,215.43,215.48,8194.0,212.2919,212.4101,212.2919,212.3412,8194.0
2023-01-06 15:45:00,215.46,215.59,215.25,215.25,11974.0,212.3214,212.4496,212.1145,212.1145,11974.0
2023-01-06 15:50:00,215.1,215.11,214.87,214.94,26036.0,211.9667,211.9765,211.74,211.809,26036.0
2023-01-06 15:55:00,214.97,215.15,214.8,214.97,27597.0,211.8386,212.016,211.6711,211.8386,27597.0
2023-01-09 09:30:00,216.61,217.46,216.61,217.1,147489.0,213.4547,214.2923,213.4547,213.9376,147489.0
2023-01-09 09:35:00,217.09,217.17,216.6,216.95,59351.0,213.9277,214.0065,213.4448,213.7897,59351.0
2023-01-09 09:40:00,216.94,217.38,216.69,217.38,21719.0,213.7799,214.2135,213.5335,214.2135,21719.0
2023-01-09 09:45:00,217.39,217.85,217.39,217.78,94593.0,214.2233,214.6766,214.2233,214.6077,94593.0
2023-01-09 09:50:00,217.78,218.37,217.76,218.15,122991.0,214.6077,215.1891,214.5879,214.9723,122991.0
2023-01-09 09:55:00,218.19,218.41,218.0,218.41,37273.0,215.0117,215.2285,214.8244,215.2285,37273.0
2023-01-09 10:00:00,218.51,218.73,218.42,218.59,74592.0,215.327,215.5438,215.2383,215.4059,74592.0
2023-01-09 10:05:00,218.64,218.66,218.35,218.52,47130.0,215.4551,215.4748,215.1693,215.3369,47130.0
2023-01-09 10:10:00,218.56,218.62,218.06,218.12,44277.0,215.3763,215.4354,214.8836,214.9427,44277.0
2023-01-09 10:15:00,218.11,218.46,218.07,218.25,54246.0,214.9328,215.2777,214.8934,215.0708,54246.0
2023-01-09 10:20:00,218.31,218.57,218.03,218.22,20275.0,215.1299,215.3861,214.854,215.0412,20275.0
2023-01-09 10:25:00,218.18,218.44,218.07,218.37,34999.0,215.0018,215.258,214.8934,215.1891,34999.0
2023-01-09 10:30:00,218.33,218.81,218.3,218.75,42210.0,215.1496,215.6226,215.1201,215.5635,42210.0
2023-01-09 10:35:00,218.75,219.05,218.74,218.97,38953.0,215.5635,215.8592,215.5537,215.7803,38953.0
2023-01-09 10:40:00,218.99,219.1,218.77,219.0,30076.0,215.8,215.9084,215.5832,215.8099,30076.0
2023-01-09 10:45:00,219.05,219.33,219.05,219.31,21191.0,215.8592,216.1351,215.8592,216.1154,21191.0
2023-01-09 10:50:00,219.33,219.33,219.18,219.27,34201.0,216.1351,216.1351,215.9873,216.0759,34201.0
2023-01-09 10:55:00,219.25,219.25,218.85,218.87,71764.0,216.0562,216.0562,215.6621,215.6818,71764.0
2023-01-09 11:00:00,218.87,219.19,218.87,219.19,51027.0,215.6818,215.9971,215.6818,215.9971,51027.0
2023-01-09 11:05:00,219.2,219.42,219.18,219.37,21038.0,216.007,216.2238,215.9873,216.1745,21038.0
2023-01-09 11:10:00,219.42,219.56,219.35,219.54,45950.0,216.2238,216.3617,216.1548,216.342,45950.0
2023-01-09 11:15:00,219.61,219.7,219.4,219.4,65859.0,216.411,216.4997,216.2041,216.2041,65859.0
2023-01-09 11:20:00,219.44,219.56,219.35,219.52,89997.0,216.2435,216.3617,216.1548,216.3223,89997.0
2023-01-09 11:25:00,219.5,219.59,219.48,219.53,181674.0,216.3026,216.3913,216.2829,216.3322,181674.0
2023-01-09 11:30:00,219.54,219.62,219.16,219.24,851176.0,216.342,216.4208,215.9675,216.0464,851176.0
2023-01-09 11:35:00,219.24,219.44,219.18,219.21,19486.0,216.0464,216.2435,215.9873,216.0168,19486.0
2023-01-09 11:40:00,219.21,219.29,219.09,219.27,12940.0,216.0168,216.0957,215.8986,216.0759,12940.0
2023-01-09 11:45:00,219.27,219.37,219.17,219.31,22534.0,216.0759,216.1745,215.9774,216.1154,22534.0
2023-01-09 11:50:00,219.38,219.55,219.29,219.54,23072.0,216.1843,216.3519,216.0957,216.342,23072.0
2023-01-09 11:55:00,219.35,219.46,219.28,219.4,38621.0,216.1548,216.2632,216.0858,216.2041,38621.0
2023-01-09 12:00:00,219.41,219.41,219.18,219.3,13866.0,216.2139,216.2139,215.9873,216.1055,13866.0
2023-01-09 12:05:00,219.27,219.28,219.09,219.2,9151.0,216.0759,216.0858,215.8986,216.007,9151.0
2023-01-09 12:10:00,219.19,219.3,219.19,219.24,53708.0,215.9971,216.1055,215.9971,216.0464,53708.0
2023-01-09 12:15:00,219.26,219.26,218.99,219.05,26878.0,216.0661,216.0661,215.8,215.8592,26878.0
2023-01-09 12:20:00,219.1,219.24,219.1,219.21,13099.0,215.9084,216.0464,215.9084,216.0168,13099.0
2023-01-09 12:25:00,219.23,219.37,219.16,219.33,7669.0,216.0365,216.1745,215.9675,216.1351,7669.0
2023-01-09 12:30:00,219.3,219.36,219.13,219.13,36467.0,216.1055,216.1646,215.938,215.938,36467.0
2023-01-09 12:35:00,219.14,219.15,218.82,218.84,63264.0,215.9478,215.9577,215.6325,215.6522,63264.0
2023-01-09 12:40:00,218.87,218.87,218.7,218.7,3662.0,215.6818,215.6818,215.5142,215.5142,3662.0
2023-01-09 12:45:00,218.72,218.97,218.71,218.86,19887.0,215.534,215.7803,215.5241,215.6719,19887.0
2023-01-09 12:50:00,218.82,219.0,218.82,218.99,4333.0,215.6325,215.8099,215.6325,215.8,4333.0
2023-01-09 12:55:00,218.95,219.09,218.95,219.06,18537.0,215.7606,215.8986,215.7606,215.869,18537.0
2023-01-09 13:00:00,219.05,219.18,218.96,218.96,81758.0,215.8592,215.9873,215.7705,215.7705,81758.0
2023-01-09 13:05:00,218.89,218.97,218.76,218.79,106132.0,215.7015,215.7803,215.5734,215.6029,106132.0
2023-01-09 13:10:00,218.78,218.97,218.68,218.95,108025.0,215.5931,215.7803,215.4945,215.7606,108025.0
2023-01-09 13:15:00,218.94,219.06,218.87,219.02,85518.0,215.7508,215.869,215.6818,215.8296,85518.0
2023-01-09 13:20:00,219.01,219.21,219.0,219.14,88439.0,215.8197,216.0168,215.8099,215.9478,88439.0
2023-01-09 13:25:00,219.13,219.13,218.9,219.02,73705.0,215.938,215.938,215.7113,215.8296,73705.0
2023-01-09 13:30:00,219.02,219.03,218.71,218.71,73291.0,215.8296,215.8394,215.5241,215.5241,73291.0
2023-01-09 13:35:00,218.69,218.7,218.24,218.43,12277.0,215.5044,215.5142,215.061,215.2482,12277.0
2023-01-09 13:40:00,218.4,218.4,217.8,217.85,14613.0,215.2186,215.2186,214.6274,214.6766,14613.0
2023-01-09 13:45:00,217.88,217.88,217.48,217.75,12924.0,214.7062,214.7062,214.312,214.5781,12924.0
2023-01-09 13:50:00,217.74,217.82,217.58,217.79,123956.0,214.5682,214.6471,214.4106,214.6175,123956.0
2023-01-09 13:55:00,217.73,217.84,217.6,217.78,12356.0,214.5584,214.6668,214.4303,214.6077,12356.0
2023-01-09 14:00:00,217.79,218.19,217.77,218.06,19702.0,214.6175,215.0117,214.5978,214.8836,19702.0
2023-01-09 14:05:00,218.0,218.02,217.5,217.9,17244.0,214.8244,214.8442,214.3317,214.7259,17244.0
2023-01-09 14:10:00,217.93,218.0,217.75,217.86,29568.0,214.7555,214.8244,214.5781,214.6865,29568.0
2023-01-09 14:15:00,217.82,217.96,217.74,217.93,18268.0,214.6471,214.785,214.5682,214.7555,18268.0
2023-01-09 14:20:00,217.97,218.17,217.94,218.1,13788.0,214.7949,214.992,214.7653,214.923,13788.0
2023-01-09 14:25:00,218.14,218.17,217.8,218.03,23158.0,214.9624,214.992,214.6274,214.854,23158.0
2023-01-09 14:30:00,218.02,218.11,217.73,217.8,27810.0,214.8442,214.9328,214.5584,214.6274,27810.0
2023-01-09 14:35:00,217.79,217.79,217.48,217.53,37715.0,214.6175,214.6175,214.312,214.3613,37715.0
2023-01-09 14:40:00,217.46,217.59,217.36,217.55,12786.0,214.2923,214.4204,214.1938,214.381,12786.0
2023-01-09 14:45:00,217.53,217.62,217.3,217.39,44629.0,214.3613,214.45,214.1346,214.2233,44629.0
2023-01-09 14:50:00,217.34,217.47,217.27,217.37,11421.0,214.1741,214.3022,214.1051,214.2036,11421.0
2023-01-09 14:55:00,217.32,217.33,216.63,216.78,25022.0,214.1544,214.1642,213.4744,213.6222,25022.0
2023-01-09 15:00:00,216.67,216.9,216.67,216.75,24542.0,213.5138,213.7405,213.5138,213.5927,24542.0
2023-01-09 15:05:00,216.79,216.94,216.62,216.81,17721.0,213.6321,213.7799,213.4645,213.6518,17721.0
2023-01-09 15:10:00,216.84,216.87,216.37,216.37,15449.0,213.6813,213.7109,213.2182,213.2182,15449.0
2023-01-09 15:15:00,216.38,216.64,216.27,216.64,22281.0,213.228,213.4843,213.1196,213.4843,22281.0
2023-01-09 15:20:00,216.58,216.85,216.58,216.63,16208.0,213.4251,213.6912,213.4251,213.4744,16208.0
2023-01-09 15:25:00,216.61,216.69,216.45,216.45,10852.0,213.4547,213.5335,213.297,213.297,10852.0
2023-01-09 15:30:00,216.49,216.54,216.11,216.41,25545.0,213.3364,213.3857,212.962,213.2576,25545.0
2023-01-09 15:35:00,216.38,216.43,216.18,216.19,17753.0,213.228,213.2773,213.031,213.0408,17753.0
2023-01-09 15:40:00,216.19,216.49,216.1,216.44,22085.0,213.0408,213.3364,212.9521,213.2872,22085.0
2023-01-09 15:45:00,216.49,216.5,215.94,216.06,27721.0,213.3364,213.3463,212.7945,212.9127,27721.0
2023-01-09 15:50:00,216.15,216.43,216.02,216.17,39868.0,213.0014,213.2773,212.8733,213.0211,39868.0
2023-01-09 15:55:00,216.09,216.09,215.78,216.03,54514.0,212.9423,212.9423,212.6368,212.8831,54514.0
2023-01-10 09:30:00,215.47,217.01,215.47,217.01,59330.0,212.3313,213.8489,212.3313,213.8489,59330.0
2023-01-10 09:35:00,216.85,217.12,216.51,216.58,24774.0,213.6912,213.9573,213.3562,213.4251,24774.0
2023-01-10 09:40:00,216.59,216.68,216.11,216.35,41311.0,213.435,213.5237,212.962,213.1985,41311.0
2023-01-10 09:45:00,216.22,216.57,215.55,216.12,48209.0,213.0704,213.4153,212.4101,212.9718,48209.0
2023-01-10 09:50:00,216.01,216.66,215.52,216.61,44520.0,212.8634,213.504,212.3806,213.4547,44520.0
2023-01-10 09:55:00,216.57,216.84,216.33,216.5,28414.0,213.4153,213.6813,213.1788,213.3463,28414.0
2023-01-10 10:00:00,216.58,216.64,216.15,216.39,41342.0,213.4251,213.4843,213.0014,213.2379,41342.0
2023-01-10 10:05:00,216.48,216.71,216.39,216.46,8650.0,213.3266,213.5532,213.2379,213.3069,8650.0
2023-01-10 10:10:00,216.48,217.36,216.45,217.19,20320.0,213.3266,214.1938,213.297,214.0262,20320.0
2023-01-10 10:15:00,217.14,217.6,217.02,217.02,8418.0,213.977,214.4303,213.8587,213.8587,8418.0
2023-01-10 10:20:00,216.99,217.08,216.55,216.77,17807.0,213.8292,213.9178,213.3956,213.6124,17807.0
2023-01-10 10:25:00,216.75,216.97,216.19,216.25,33579.0,213.5927,213.8095,213.0408,213.0999,33579.0
2023-01-10 10:30:00,216.18,216.18,215.31,215.4,29935.0,213.031,213.031,212.1736,212.2623,29935.0
2023-01-10 10:35:00,215.41,215.72,215.31,215.65,43541.0,212.2722,212.5777,212.1736,212.5087,43541.0
2023-01-10 10:40:00,215.68,215.69,214.97,215.0,7045.0,212.5382,212.5481,211.8386,211.8681,7045.0
2023-01-10 10:45:00,214.92,215.4,214.92,215.4,8244.0,211.7893,212.2623,211.7893,212.2623,8244.0
2023-01-10 10:50:00,215.38,216.01,215.36,215.93,7767.0,212.2426,212.8634,212.2229,212.7846,7767.0
2023-01-10 10:55:00,215.85,216.35,215.85,216.19,4875.0,212.7058,213.1985,212.7058,213.0408,4875.0
2023-01-10 11:00:00,216.23,216.33,216.09,216.31,9717.0,213.0802,213.1788,212.9423,213.1591,9717.0
2023-01-10 11:05:00,216.31,216.32,216.09,216.16,25766.0,213.1591,213.1689,212.9423,213.0112,25766.0
2023-01-10 11:10:00,216.1,216.5,216.05,216.33,15744.0,212.9521,213.3463,212.9029,213.1788,15744.0
2023-01-10 11:15:00,216.39,216.41,216.06,216.12,10524.0,213.2379,213.2576,212.9127,212.9718,10524.0
2023-01-10 11:20:00,216.23,216.35,216.1,216.35,1249.0,213.0802,213.1985,212.9521,213.1985,1249.0
2023-01-10 11:25:00,216.28,216.28,215.94,215.96,11397.0,213.1295,213.1295,212.7945,212.8142,11397.0
2023-01-10 11:30:00,216.1,216.11,215.66,215.75,25837.0,212.9521,212.962,212.5185,212.6072,25837.0
2023-01-10 11:35:00,215.84,216.0,215.68,215.76,2295.0,212.6959,212.8536,212.5382,212.6171,2295.0
2023-01-10 11:40:00,215.8,215.82,215.69,215.8,8147.0,212.6565,212.6762,212.5481,212.6565,8147.0
2023-01-10 11:45:00,215.72,215.83,215.55,215.79,6857.0,212.5777,212.6861,212.4101,212.6466,6857.0
2023-01-10 11:50:00,215.86,215.97,215.76,215.85,4253.0,212.7156,212.824,212.6171,212.7058,4253.0
2023-01-10 11:55:00,215.95,216.16,215.93,215.93,3431.0,212.8043,213.0112,212.7846,212.7846,3431.0
2023-01-10 12:00:00,215.85,215.88,215.38,215.56,13210.0,212.7058,212.7353,212.2426,212.42,13210.0
2023-01-10 12:05:00,215.58,215.89,215.57,215.88,11211.0,212.4397,212.7452,212.4298,212.7353,11211.0
2023-01-10 12:10:00,215.95,216.22,215.9,216.16,2598.0,212.8043,213.0704,212.755,213.0112,2598.0
2023-01-10 12:15:00,216.18,216.18,215.85,215.9,10338.0,213.031,213.031,212.7058,212.755,10338.0
2023-01-10 12:20:00,215.9,215.99,215.75,215.99,12348.0,212.755,212.8437,212.6072,212.8437,12348.0
2023-01-10 12:25:00,216.04,216.04,215.91,215.91,6185.0,212.893,212.893,212.7649,212.7649,6185.0
2023-01-10 12:30:00,215.89,216.11,215.89,216.05,4707.0,212.7452,212.962,212.7452,212.9029,4707.0
2023-01-10 12:35:00,216.12,216.64,216.05,216.56,10021.0,212.9718,213.4843,212.9029,213.4054,10021.0
2023-01-10 12:40:00,216.62,216.62,216.42,216.45,5368.0,213.4645,213.4645,213.2675,213.297,5368.0
2023-01-10 12:45:00,216.36,216.47,216.3,216.47,1801.0,213.2083,213.3167,213.1492,213.3167,1801.0
2023-01-10 12:50:00,216.44,216.54,216.36,216.42,6009.0,213.2872,213.3857,213.2083,213.2675,6009.0
2023-01-10 12:55:00,216.44,216.49,216.36,216.48,6347.0,213.2872,213.3364,213.2083,213.3266,6347.0
2023-01-10 13:00:00,216.43,216.63,216.39,216.63,11245.0,213.2773,213.4744,213.2379,213.4744,11245.0
2023-01-10 13:05:00,216.59,216.83,216.55,216.83,2654.0,213.435,213.6715,213.3956,213.6715,2654.0
2023-01-10 13:10:00,216.77,216.79,216.6,216.61,6499.0,213.6124,213.6321,213.4448,213.4547,6499.0
2023-01-10 13:15:00,216.62,216.62,216.38,216.41,6683.0,213.4645,213.4645,213.228,213.2576,6683.0
2023-01-10 13:20:00,216.37,216.51,216.28,216.51,6459.0,213.2182,213.3562,213.1295,213.3562,6459.0
2023-01-10 13:25:00,216.52,216.62,216.51,216.58,8618.0,213.366,213.4645,213.3562,213.4251,8618.0
2023-01-10 13:30:00,216.53,216.72,216.53,216.71,5334.0,213.3759,213.5631,213.3759,213.5532,5334.0
2023-01-10 13:35:00,216.75,216.88,216.75,216.79,4502.0,213.5927,213.7208,213.5927,213.6321,4502.0
2023-01-10 13:40:00,216.79,216.85,216.68,216.68,2725.0,213.6321,213.6912,213.5237,213.5237,2725.0
2023-01-10 13:45:00,216.68,216.75,216.62,216.71,3580.0,213.5237,213.5927,213.4645,213.5532,3580.0
2023-01-10 13:50:00,216.79,216.8,216.67,216.73,41939.0,213.6321,213.6419,213.5138,213.5729,41939.0
2023-01-10 13:55:00,216.7,216.99,216.53,216.98,4554.0,213.5434,213.8292,213.3759,213.8193,4554.0
2023-01-10 14:00:00,217.04,217.18,216.99,216.99,4020.0,213.8784,214.0164,213.8292,213.8292,4020.0
2023-01-10 14:05:00,217.01,217.11,216.88,217.09,8906.0,213.8489,213.9474,213.7208,213.9277,8906.0
2023-01-10 14:10:00,217.06,217.28,217.06,217.15,5758.0,213.8981,214.1149,213.8981,213.9868,5758.0
2023-01-10 14:15:00,217.15,217.29,217.14,217.26,2267.0,213.9868,214.1248,213.977,214.0952,2267.0
2023-01-10 14:20:00,217.25,217.29,217.13,217.15,6924.0,214.0854,214.1248,213.9671,213.9868,6924.0
2023-01-10 14:25:00,217.2,217.31,217.04,217.25,13637.0,214.0361,214.1445,213.8784,214.0854,13637.0
2023-01-10 14:30:00,217.33,217.47,217.21,217.34,10690.0,214.1642,214.3022,214.046,214.1741,10690.0
2023-01-10 14:35:00,217.37,217.4,217.13,217.15,44811.0,214.2036,214.2332,213.9671,213.9868,44811.0
2023-01-10 14:40:00,217.14,217.19,217.01,217.02,35353.0,213.977,214.0262,213.8489,213.8587,35353.0
2023-01-10 14:45:00,216.94,217.07,216.85,216.99,13311.0,213.7799,213.908,213.6912,213.8292,13311.0
2023-01-10 14:50:00,217.02,217.06,216.88,216.99,52346.0,213.8587,213.8981,213.7208,213.8292,52346.0
2023-01-10 14:55:00,217.0,217.1,216.91,217.02,19579.0,213.839,213.9376,213.7503,213.8587,19579.0
2023-01-10 15:00:00,217.02,217.05,216.65,216.83,16573.0,213.8587,213.8883,213.4941,213.6715,16573.0
2023-01-10 15:05:00,216.83,216.84,216.52,216.84,9706.0,213.6715,213.6813,213.366,213.6813,9706.0
2023-01-10 15:10:00,216.77,216.9,216.6,216.89,21271.0,213.6124,213.7405,213.4448,213.7306,21271.0
2023-01-10 15:15:00,216.87,217.08,216.86,217.05,16411.0,213.7109,213.9178,213.7011,213.8883,16411.0
2023-01-10 15:20:00,217.08,217.08,216.8,216.93,19915.0,213.9178,213.9178,213.6419,213.77,19915.0
2023-01-10 15:25:00,216.91,217.04,216.88,216.93,5500.0,213.7503,213.8784,213.7208,213.77,5500.0
2023-01-10 15:30:00,216.95,217.05,216.83,217.05,10178.0,213.7897,213.8883,213.6715,213.8883,10178.0
2023-01-10 15:35:00,217.05,217.11,216.93,216.99,24991.0,213.8883,213.9474,213.77,213.8292,24991.0
2023-01-10 15:40:00,216.95,217.03,216.9,216.98,9121.0,213.7897,213.8686,213.7405,213.8193,9121.0
2023-01-10 15:45:00,216.92,217.14,216.92,217.08,26004.0,213.7602,213.977,213.7602,213.9178,26004.0
2023-01-10 15:50:00,217.15,217.37,217.14,217.31,152022.0,213.9868,214.2036,213.977,214.1445,152022.0
2023-01-10 15:55:00,217.33,217.66,217.33,217.66,135796.0,214.1642,214.4894,214.1642,214.4894,135796.0
2023-01-11 09:30:00,218.59,219.1,218.41,218.58,20794.0,215.4059,215.9084,215.2285,215.396,20794.0
2023-01-11 09:35:00,218.76,219.31,218.76,219.16,16490.0,215.5734,216.1154,215.5734,215.9675,16490.0
2023-01-11 09:40:00,219.25,219.5,218.96,219.5,5581.0,216.0562,216.3026,215.7705,216.3026,5581.0
2023-01-11 09:45:00,219.3,219.62,219.22,219.33,8822.0,216.1055,216.4208,216.0267,216.1351,8822.0
2023-01-11 09:50:00,219.33,219.41,218.89,219.07,7362.0,216.1351,216.2139,215.7015,215.8789,7362.0
2023-01-11 09:55:00,219.04,219.18,218.93,219.07,4062.0,215.8493,215.9873,215.7409,215.8789,4062.0
2023-01-11 10:00:00,219.06,219.08,218.86,219.03,2788.0,215.869,215.8887,215.6719,215.8394,2788.0
2023-01-11 10:05:00,219.15,219.5,219.15,219.48,3581.0,215.9577,216.3026,215.9577,216.2829,3581.0
2023-01-11 10:10:00,219.48,219.62,219.37,219.43,4880.0,216.2829,216.4208,216.1745,216.2336,4880.0
2023-01-11 10:15:00,219.54,219.61,219.41,219.5,6343.0,216.342,216.411,216.2139,216.3026,6343.0
2023-01-11 10:20:00,219.4,219.8,219.4,219.71,9398.0,216.2041,216.5982,216.2041,216.5095,9398.0
2023-01-11 10:25:00,219.77,220.0,219.77,220.0,4014.0,216.5687,216.7953,216.5687,216.7953,4014.0
2023-01-11 10:30:00,219.96,219.96,219.52,219.53,11216.0,216.7559,216.7559,216.3223,216.3322,11216.0
2023-01-11 10:35:00,219.37,219.37,219.11,219.24,6057.0,216.1745,216.1745,215.9183,216.0464,6057.0
2023-01-11 10:40:00,219.3,219.42,219.24,219.4,11153.0,216.1055,216.2238,216.0464,216.2041,11153.0
2023-01-11 10:45:00,219.48,219.59,219.43,219.48,3977.0,216.2829,216.3913,216.2336,216.2829,3977.0
2023-01-11 10:50:00,219.53,219.53,218.99,219.05,18170.0,216.3322,216.3322,215.8,215.8592,18170.0
2023-01-11 10:55:00,219.02,219.02,218.82,218.92,12219.0,215.8296,215.8296,215.6325,215.731,12219.0
2023-01-11 11:00:00,218.95,219.11,218.93,219.02,20225.0,215.7606,215.9183,215.7409,215.8296,20225.0
2023-01-11 11:05:00,219.04,219.23,218.99,219.15,14052.0,215.8493,216.0365,215.8,215.9577,14052.0
2023-01-11 11:10:00,219.12,219.44,219.09,219.44,13738.0,215.9281,216.2435,215.8986,216.2435,13738.0
2023-01-11 11:15:00,219.53,219.7,219.53,219.58,10849.0,216.3322,216.4997,216.3322,216.3814,10849.0
2023-01-11 11:20:00,219.56,219.72,219.46,219.63,17034.0,216.3617,216.5194,216.2632,216.4307,17034.0
2023-01-11 11:25:00,219.61,219.69,219.6,219.63,3302.0,216.411,216.4898,216.4011,216.4307,3302.0
2023-01-11 11:30:00,219.64,219.74,219.56,219.66,2801.0,216.4406,216.5391,216.3617,216.4603,2801.0
2023-01-11 11:35:00,219.52,219.61,219.48,219.53,7522.0,216.3223,216.411,216.2829,216.3322,7522.0
2023-01-11 11:40:00,219.56,219.72,219.56,219.71,4290.0,216.3617,216.5194,216.3617,216.5095,4290.0
2023-01-11 11:45:00,219.74,219.84,219.69,219.84,4915.0,216.5391,216.6376,216.4898,216.6376,4915.0
2023-01-11 11:50:00,219.77,219.85,219.75,219.83,2520.0,216.5687,216.6475,216.549,216.6278,2520.0
2023-01-11 11:55:00,219.88,219.91,219.75,219.77,16232.0,216.6771,216.7066,216.549,216.5687,16232.0
2023-01-11 12:00:00,219.88,219.95,219.83,219.91,2159.0,216.6771,216.746,216.6278,216.7066,2159.0
2023-01-11 12:05:00,219.84,220.0,219.84,219.96,1972.0,216.6376,216.7953,216.6376,216.7559,1972.0
2023-01-11 12:10:00,219.96,220.18,219.96,220.18,2291.0,216.7559,216.9727,216.7559,216.9727,2291.0
2023-01-11 12:15:00,220.17,220.27,220.1,220.26,2295.0,216.9628,217.0614,216.8939,217.0515,2295.0
2023-01-11 12:20:00,220.18,220.4,220.14,220.31,21387.0,216.9727,217.1895,216.9333,217.1008,21387.0
2023-01-11 12:25:00,220.25,220.31,220.2,220.3,3800.0,217.0417,217.1008,216.9924,217.0909,3800.0
2023-01-11 12:30:00,220.28,220.31,220.04,220.07,8800.0,217.0712,217.1008,216.8347,216.8643,8800.0
2023-01-11 12:35:00,220.07,220.07,219.98,220.0,16704.0,216.8643,216.8643,216.7756,216.7953,16704.0
2023-01-11 12:40:00,220.04,220.09,220.0,220.0,5209.0,216.8347,216.884,216.7953,216.7953,5209.0
2023-01-11 12:45:00,219.98,220.1,219.93,220.0,5386.0,216.7756,216.8939,216.7263,216.7953,5386.0
2023-01-11 12:50:00,220.09,220.13,220.07,220.11,4104.0,216.884,216.9234,216.8643,216.9037,4104.0
2023-01-11 12:55:00,220.07,220.13,219.99,220.12,2938.0,216.8643,216.9234,216.7855,216.9136,2938.0
2023-01-11 13:00:00,220.05,220.38,220.05,220.34,7424.0,216.8446,217.1698,216.8446,217.1304,7424.0
2023-01-11 13:05:00,220.28,220.44,220.18,220.44,19302.0,217.0712,217.2289,216.9727,217.2289,19302.0
2023-01-11 13:10:00,220.44,220.7,220.41,220.58,16815.0,217.2289,217.4851,217.1993,217.3669,16815.0
2023-01-11 13:15:00,220.59,220.59,219.86,220.25,13674.0,217.3767,217.3767,216.6574,217.0417,13674.0
2023-01-11 13:20:00,220.16,220.3,220.16,220.3,1199.0,216.953,217.0909,216.953,217.0909,1199.0
2023-01-11 13:25:00,220.29,220.45,220.23,220.44,4725.0,217.0811,217.2388,217.022,217.2289,4725.0
2023-01-11 13:30:00,220.41,220.54,220.39,220.48,4552.0,217.1993,217.3274,217.1796,217.2683,4552.0
2023-01-11 13:35:00,220.44,220.49,220.35,220.37,6115.0,217.2289,217.2782,217.1402,217.1599,6115.0
2023-01-11 13:40:00,220.41,220.53,220.39,220.53,3707.0,217.1993,217.3176,217.1796,217.3176,3707.0
2023-01-11 13:45:00,220.41,220.45,220.37,220.41,3039.0,217.1993,217.2388,217.1599,217.1993,3039.0
2023-01-11 13:50:00,220.32,220.32,220.14,220.17,30066.0,217.1107,217.1107,216.9333,216.9628,30066.0
2023-01-11 13:55:00,220.19,220.25,220.14,220.25,4069.0,216.9825,217.0417,216.9333,217.0417,4069.0
2023-01-11 14:00:00,220.3,220.32,220.16,220.17,6742.0,217.0909,217.1107,216.953,216.9628,6742.0
2023-01-11 14:05:00,220.14,220.16,220.04,220.12,6366.0,216.9333,216.953,216.8347,216.9136,6366.0
2023-01-11 14:10:00,220.22,220.32,220.21,220.23,3614.0,217.0121,217.1107,217.0023,217.022,3614.0
2023-01-11 14:15:00,220.21,220.44,220.21,220.41,33727.0,217.0023,217.2289,217.0023,217.1993,33727.0
2023-01-11 14:20:00,220.42,220.46,220.33,220.39,10358.0,217.2092,217.2486,217.1205,217.1796,10358.0
2023-01-11 14:25:00,220.37,220.45,220.34,220.34,5546.0,217.1599,217.2388,217.1304,217.1304,5546.0
2023-01-11 14:30:00,220.26,220.48,220.22,220.44,3409.0,217.0515,217.2683,217.0121,217.2289,3409.0
2023-01-11 14:35:00,220.45,220.63,220.36,220.57,6866.0,217.2388,217.4161,217.1501,217.357,6866.0
2023-01-11 14:40:00,220.55,220.75,220.52,220.71,3112.0,217.3373,217.5344,217.3077,217.495,3112.0
2023-01-11 14:45:00,220.69,220.69,220.58,220.64,9348.0,217.4753,217.4753,217.3669,217.426,9348.0
2023-01-11 14:50:00,220.58,220.58,220.5,220.55,8211.0,217.3669,217.3669,217.288,217.3373,8211.0
2023-01-11 14:55:00,220.52,220.52,220.4,220.5,17010.0,217.3077,217.3077,217.1895,217.288,17010.0
2023-01-11 15:00:00,220.59,220.71,220.5,220.67,2585.0,217.3767,217.495,217.288,217.4556,2585.0
2023-01-11 15:05:00,220.7,220.7,220.55,220.62,10219.0,217.4851,217.4851,217.3373,217.4063,10219.0
2023-01-11 15:10:00,220.61,220.89,220.61,220.79,6137.0,217.3964,217.6723,217.3964,217.5738,6137.0
2023-01-11 15:15:00,220.8,221.03,220.8,220.99,9769.0,217.5837,217.8103,217.5837,217.7709,9769.0
2023-01-11 15:20:00,220.95,220.99,220.89,220.89,12964.0,217.7315,217.7709,217.6723,217.6723,12964.0
2023-01-11 15:25:00,220.98,221.03,220.83,220.85,10563.0,217.761,217.8103,217.6132,217.6329,10563.0
2023-01-11 15:30:00,220.79,220.82,220.7,220.7,10069.0,217.5738,217.6034,217.4851,217.4851,10069.0
2023-01-11 15:35:00,220.73,220.77,220.63,220.65,9347.0,217.5147,217.5541,217.4161,217.4358,9347.0
2023-01-11 15:40:00,220.62,220.89,220.56,220.89,8654.0,217.4063,217.6723,217.3472,217.6723,8654.0
2023-01-11 15:45:00,220.83,221.03,220.79,221.01,12602.0,217.6132,217.8103,217.5738,217.7906,12602.0
2023-01-11 15:50:00,220.96,221.29,220.96,221.25,293064.0,217.7413,218.0665,217.7413,218.0271,293064.0
2023-01-11 15:55:00,221.3,221.57,221.29,221.53,26798.0,218.0764,218.3424,218.0665,218.303,26798.0
2023-01-12 09:30:00,221.88,222.41,221.0,221.0,24639.0,218.6479,219.1702,217.7807,217.7807,24639.0
2023-01-12 09:35:00,221.04,221.24,220.62,221.16,12373.0,217.8202,218.0173,217.4063,217.9384,12373.0
2023-01-12 09:40:00,221.08,221.08,219.7,219.7,17497.0,217.8596,217.8596,216.4997,216.4997,17497.0
2023-01-12 09:45:00,219.58,219.94,219.28,219.3,12751.0,216.3814,216.7362,216.0858,216.1055,12751.0
2023-01-12 09:50:00,219.25,219.65,218.99,219.21,43662.0,216.0562,216.4504,215.8,216.0168,43662.0
2023-01-12 09:55:00,219.1,219.93,219.0,219.78,28552.0,215.9084,216.7263,215.8099,216.5785,28552.0
2023-01-12 10:00:00,219.93,220.68,219.9,220.68,17414.0,216.7263,217.4654,216.6968,217.4654,17414.0
2023-01-12 10:05:00,220.59,220.85,220.09,220.44,12024.0,217.3767,217.6329,216.884,217.2289,12024.0
2023-01-12 10:10:00,220.65,222.05,220.65,221.8,13291.0,217.4358,218.8155,217.4358,218.5691,13291.0
2023-01-12 10:15:00,221.82,222.29,221.77,222.1,14984.0,218.5888,219.052,218.5395,218.8647,14984.0
2023-01-12 10:20:00,222.13,222.25,221.58,221.74,14206.0,218.8943,219.0125,218.3523,218.51,14206.0
2023-01-12 10:25:00,221.94,222.15,221.42,221.71,5356.0,218.7071,218.914,218.1946,218.4804,5356.0
2023-01-12 10:30:00,221.65,221.67,221.09,221.6,8533.0,218.4213,218.441,217.8694,218.372,8533.0
2023-01-12 10:35:00,221.61,222.16,221.61,222.16,38206.0,218.3819,218.9238,218.3819,218.9238,38206.0
2023-01-12 10:40:00,222.06,222.06,220.89,220.94,130019.0,218.8253,218.8253,217.6723,217.7216,130019.0
2023-01-12 10:45:00,221.17,221.17,220.64,220.98,21766.0,217.9483,217.9483,217.426,217.761,21766.0
2023-01-12 10:50:00,220.96,221.58,220.83,221.46,24435.0,217.7413,218.3523,217.6132,218.234,24435.0
2023-01-12 10:55:00,221.43,221.69,221.05,221.06,24774.0,218.2045,218.4607,217.83,217.8399,24774.0
2023-01-12 11:00:00,221.07,221.1,220.36,220.65,22448.0,217.8497,217.8793,217.1501,217.4358,22448.0
2023-01-12 11:05:00,220.84,221.15,220.84,221.04,19292.0,217.6231,217.9286,217.6231,217.8202,19292.0
2023-01-12 11:10:00,221.08,221.4,220.86,221.4,11789.0,217.8596,218.1749,217.6428,218.1749,11789.0
2023-01-12 11:15:00,221.47,221.49,221.26,221.29,8488.0,218.2439,218.2636,218.037,218.0665,8488.0
2023-01-12 11:20:00,221.33,221.49,221.21,221.35,4350.0,218.1059,218.2636,217.9877,218.1256,4350.0
2023-01-12 11:25:00,221.38,221.39,220.85,221.23,7740.0,218.1552,218.1651,217.6329,218.0074,7740.0
2023-01-12 11:30:00,221.19,221.23,220.68,220.86,28321.0,217.968,218.0074,217.4654,217.6428,28321.0
2023-01-12 11:35:00,220.9,221.42,220.89,221.25,21016.0,217.6822,218.1946,217.6723,218.0271,21016.0
2023-01-12 11:40:00,221.16,221.7,221.11,221.7,8032.0,217.9384,218.4705,217.8891,218.4705,8032.0
2023-01-12 11:45:00,221.61,221.68,221.27,221.27,16533.0,218.3819,218.4508,218.0468,218.0468,16533.0
2023-01-12 11:50:00,221.32,221.48,221.16,221.37,16183.0,218.0961,218.2538,217.9384,218.1454,16183.0
2023-01-12 11:55:00,221.54,221.97,221.49,221.93,31195.0,218.3129,218.7366,218.2636,218.6972,31195.0
2023-01-12 12:00:00,221.88,221.92,221.76,221.77,18588.0,218.6479,218.6873,218.5297,218.5395,18588.0
2023-01-12 12:05:00,221.82,222.18,221.63,222.09,24368.0,218.5888,218.9436,218.4016,218.8549,24368.0
2023-01-12 12:10:00,222.1,222.31,222.08,222.22,9994.0,218.8647,219.0717,218.845,218.983,9994.0
2023-01-12 12:15:00,222.19,222.49,222.19,222.46,15978.0,218.9534,219.249,218.9534,219.2195,15978.0
2023-01-12 12:20:00,222.53,222.54,222.31,222.53,4583.0,219.2885,219.2983,219.0717,219.2885,4583.0
2023-01-12 12:25:00,222.48,222.76,222.48,222.76,4527.0,219.2392,219.5151,219.2392,219.5151,4527.0
2023-01-12 12:30:00,222.75,222.84,222.61,222.81,16688.0,219.5053,219.5939,219.3673,219.5644,16688.0
2023-01-12 12:35:00,222.83,222.91,222.75,222.76,18066.0,219.5841,219.6629,219.5053,219.5151,18066.0
2023-01-12 12:40:00,222.76,222.78,222.51,222.61,38844.0,219.5151,219.5348,219.2688,219.3673,38844.0
2023-01-12 12:45:00,222.61,222.88,222.61,222.69,13932.0,219.3673,219.6334,219.3673,219.4461,13932.0
2023-01-12 12:50:00,222.66,222.92,222.66,222.75,17785.0,219.4166,219.6728,219.4166,219.5053,17785.0
2023-01-12 12:55:00,222.75,222.89,222.7,222.71,17594.0,219.5053,219.6432,219.456,219.4658,17594.0
2023-01-12 13:00:00,222.67,222.94,222.58,222.87,25108.0,219.4264,219.6925,219.3377,219.6235,25108.0
2023-01-12 13:05:00,222.87,222.99,222.72,222.79,12687.0,219.6235,219.7418,219.4757,219.5447,12687.0
2023-01-12 13:10:00,222.8,222.87,222.57,222.85,8570.0,219.5545,219.6235,219.3279,219.6038,8570.0
2023-01-12 13:15:00,222.92,223.06,222.91,222.94,2689.0,219.6728,219.8107,219.6629,219.6925,2689.0
2023-01-12 13:20:00,222.94,223.0,222.79,222.79,38448.0,219.6925,219.7516,219.5447,219.5447,38448.0
2023-01-12 13:25:00,222.75,222.75,221.53,221.66,23458.0,219.5053,219.5053,218.303,218.4311,23458.0
2023-01-12 13:30:00,221.65,221.98,221.23,221.88,39439.0,218.4213,218.7465,218.0074,218.6479,39439.0
2023-01-12 13:35:00,221.85,222.39,221.85,222.28,12227.0,218.6184,219.1505,218.6184,219.0421,12227.0
2023-01-12 13:40:00,222.25,222.49,222.25,222.43,2001.0,219.0125,219.249,219.0125,219.1899,2001.0
2023-01-12 13:45:00,222.37,222.78,222.36,222.64,6416.0,219.1308,219.5348,219.1209,219.3969,6416.0
2023-01-12 13:50:00,222.68,223.2,222.68,223.17,12209.0,219.4363,219.9487,219.4363,219.9191,12209.0
2023-01-12 13:55:00,223.08,223.17,223.02,223.08,20258.0,219.8304,219.9191,219.7713,219.8304,20258.0
2023-01-12 14:00:00,223.06,223.2,222.77,222.82,28226.0,219.8107,219.9487,219.525,219.5742,28226.0
2023-01-12 14:05:00,222.87,222.99,222.7,222.7,7137.0,219.6235,219.7418,219.456,219.456,7137.0
2023-01-12 14:10:00,222.76,222.89,222.67,222.86,8437.0,219.5151,219.6432,219.4264,219.6137,8437.0
2023-01-12 14:15:00,222.84,222.85,222.7,222.85,2715.0,219.5939,219.6038,219.456,219.6038,2715.0
2023-01-12 14:20:00,222.77,222.93,222.45,222.65,15076.0,219.525,219.6826,219.2096,219.4067,15076.0
2023-01-12 14:25:00,222.63,222.74,222.54,222.59,109840.0,219.387,219.4954,219.2983,219.3476,109840.0
2023-01-12 14:30:00,222.52,222.65,222.36,222.52,27682.0,219.2786,219.4067,219.1209,219.2786,27682.0
2023-01-12 14:35:00,222.54,222.81,222.45,222.74,24885.0,219.2983,219.5644,219.2096,219.4954,24885.0
2023-01-12 14:40:00,222.8,222.85,222.55,222.63,21695.0,219.5545,219.6038,219.3082,219.387,21695.0
2023-01-12 14:45:00,222.67,222.83,222.63,222.67,9247.0,219.4264,219.5841,219.387,219.4264,9247.0
2023-01-12 14:50:00,222.65,222.65,222.2,222.32,17737.0,219.4067,219.4067,218.9633,219.0815,17737.0
2023-01-12 14:55:00,222.34,222.51,222.17,222.48,14633.0,219.1012,219.2688,218.9337,219.2392,14633.0
2023-01-12 15:00:00,222.53,222.56,222.26,222.5,9183.0,219.2885,219.318,219.0224,219.2589,9183.0
2023-01-12 15:05:00,222.49,222.5,222.04,222.06,16004.0,219.249,219.2589,218.8056,218.8253,16004.0
2023-01-12 15:10:00,222.09,222.14,221.94,222.04,11649.0,218.8549,218.9041,218.7071,218.8056,11649.0
2023-01-12 15:15:00,222.03,222.2,221.97,221.97,20781.0,218.7957,218.9633,218.7366,218.7366,20781.0
2023-01-12 15:20:00,222.1,222.27,221.95,222.27,8148.0,218.8647,219.0322,218.7169,219.0322,8148.0
2023-01-12 15:25:00,222.28,222.4,222.18,222.21,26722.0,219.0421,219.1604,218.9436,218.9731,26722.0
2023-01-12 15:30:00,222.2,222.43,222.19,222.35,13121.0,218.9633,219.1899,218.9534,219.1111,13121.0
2023-01-12 15:35:00,222.32,222.33,222.04,222.17,26649.0,219.0815,219.0914,218.8056,218.9337,26649.0
2023-01-12 15:40:00,222.25,222.35,222.08,222.18,15061.0,219.0125,219.1111,218.845,218.9436,15061.0
2023-01-12 15:45:00,222.15,222.15,221.69,221.84,43499.0,218.914,218.914,218.4607,218.6085,43499.0
2023-01-12 15:50:00,221.86,222.27,221.86,222.18,92379.0,218.6282,219.0322,218.6282,218.9436,92379.0
2023-01-12 15:55:00,222.2,222.54,222.17,222.48,37246.0,218.9633,219.2983,218.9337,219.2392,37246.0
2023-01-13 09:30:00,220.4,221.01,220.4,221.01,35773.0,217.1895,217.7906,217.1895,217.7906,35773.0
2023-01-13 09:35:00,221.01,221.07,220.65,220.75,8589.0,217.7906,217.8497,217.4358,217.5344,8589.0
2023-01-13 09:40:00,220.89,221.21,220.58,220.9,7122.0,217.6723,217.9877,217.3669,217.6822,7122.0
2023-01-13 09:45:00,220.84,221.24,220.51,221.15,4361.0,217.6231,218.0173,217.2979,217.9286,4361.0
2023-01-13 09:50:00,220.97,221.47,220.93,221.35,29728.0,217.7512,218.2439,217.7118,218.1256,29728.0
2023-01-13 09:55:00,221.38,221.65,221.17,221.36,14858.0,218.1552,218.4213,217.9483,218.1355,14858.0
2023-01-13 10:00:00,221.3,221.83,221.23,221.59,10201.0,218.0764,218.5987,218.0074,218.3622,10201.0
2023-01-13 10:05:00,221.73,222.16,221.66,221.8,7727.0,218.5001,218.9238,218.4311,218.5691,7727.0
2023-01-13 10:10:00,221.77,222.34,221.77,222.13,3863.0,218.5395,219.1012,218.5395,218.8943,3863.0
2023-01-13 10:15:00,222.28,222.34,221.9,222.02,20021.0,219.0421,219.1012,218.6676,218.7859,20021.0
2023-01-13 10:20:00,222.12,222.46,221.96,222.46,14674.0,218.8844,219.2195,218.7268,219.2195,14674.0
2023-01-13 10:25:00,222.39,222.54,222.24,222.51,66224.0,219.1505,219.2983,219.0027,219.2688,66224.0
2023-01-13 10:30:00,222.55,222.67,222.1,222.14,12343.0,219.3082,219.4264,218.8647,218.9041,12343.0
2023-01-13 10:35:00,222.09,222.34,222.09,222.24,3763.0,218.8549,219.1012,218.8549,219.0027,3763.0
2023-01-13 10:40:00,222.27,222.6,222.27,222.3,14849.0,219.0322,219.3574,219.0322,219.0618,14849.0
2023-01-13 10:45:00,222.25,222.62,222.25,222.57,3738.0,219.0125,219.3771,219.0125,219.3279,3738.0
2023-01-13 10:50:00,222.58,222.63,222.34,222.42,10351.0,219.3377,219.387,219.1012,219.1801,10351.0
2023-01-13 10:55:00,222.49,222.51,222.26,222.31,18851.0,219.249,219.2688,219.0224,219.0717,18851.0
2023-01-13 11:00:00,222.44,222.44,222.04,222.25,16061.0,219.1998,219.1998,218.8056,219.0125,16061.0
2023-01-13 11:05:00,222.21,222.38,222.06,222.28,176992.0,218.9731,219.1406,218.8253,219.0421,176992.0
2023-01-13 11:10:00,222.13,222.18,221.84,221.84,30324.0,218.8943,218.9436,218.6085,218.6085,30324.0
2023-01-13 11:15:00,221.86,221.86,221.59,221.67,7868.0,218.6282,218.6282,218.3622,218.441,7868.0
2023-01-13 11:20:00,221.76,222.2,221.71,222.16,17429.0,218.5297,218.9633,218.4804,218.9238,17429.0
2023-01-13 11:25:00,222.15,222.15,221.87,221.96,2604.0,218.914,218.914,218.6381,218.7268,2604.0
2023-01-13 11:30:00,221.93,221.93,221.55,221.66,3602.0,218.6972,218.6972,218.3227,218.4311,3602.0
2023-01-13 11:35:00,221.63,221.82,221.59,221.63,7041.0,218.4016,218.5888,218.3622,218.4016,7041.0
2023-01-13 11:40:00,221.66,221.75,221.54,221.75,6611.0,218.4311,218.5198,218.3129,218.5198,6611.0
2023-01-13 11:45:00,221.72,221.72,221.35,221.56,8606.0,218.4903,218.4903,218.1256,218.3326,8606.0
2023-01-13 11:50:00,221.7,221.81,221.49,221.72,18330.0,218.4705,218.5789,218.2636,218.4903,18330.0
2023-01-13 11:55:00,221.7,221.79,221.47,221.75,16832.0,218.4705,218.5592,218.2439,218.5198,16832.0
2023-01-13 12:00:00,221.81,221.98,221.78,221.83,6414.0,218.5789,218.7465,218.5494,218.5987,6414.0
2023-01-13 12:05:00,221.84,221.93,221.78,221.91,59790.0,218.6085,218.6972,218.5494,218.6775,59790.0
2023-01-13 12:10:00,221.91,222.14,221.84,222.1,14403.0,218.6775,218.9041,218.6085,218.8647,14403.0
2023-01-13 12:15:00,222.09,222.22,222.05,222.19,11517.0,218.8549,218.983,218.8155,218.9534,11517.0
2023-01-13 12:20:00,222.19,222.28,222.09,222.15,24824.0,218.9534,219.0421,218.8549,218.914,24824.0
2023-01-13 12:25:00,222.15,222.35,222.14,222.35,12452.0,218.914,219.1111,218.9041,219.1111,12452.0
2023-01-13 12:30:00,222.27,222.27,222.04,222.25,9457.0,219.0322,219.0322,218.8056,219.0125,9457.0
2023-01-13 12:35:00,222.22,222.24,222.05,222.08,5576.0,218.983,219.0027,218.8155,218.845,5576.0
2023-01-13 12:40:00,222.13,222.25,222.02,222.25,17851.0,218.8943,219.0125,218.7859,219.0125,17851.0
2023-01-13 12:45:00,222.3,222.36,222.18,222.25,11574.0,219.0618,219.1209,218.9436,219.0125,11574.0
2023-01-13 12:50:00,222.22,222.24,222.14,222.22,2641.0,218.983,219.0027,218.9041,218.983,2641.0
2023-01-13 12:55:00,222.25,222.42,222.22,222.32,33847.0,219.0125,219.1801,218.983,219.0815,33847.0
2023-01-13 13:00:00,222.36,222.44,222.27,222.27,44078.0,219.1209,219.1998,219.0322,219.0322,44078.0
2023-01-13 13:05:00,222.25,222.31,222.18,222.31,3386.0,219.0125,219.0717,218.9436,219.0717,3386.0
2023-01-13 13:10:00,222.34,222.43,222.26,222.33,164407.0,219.1012,219.1899,219.0224,219.0914,164407.0
2023-01-13 13:15:00,222.26,222.27,222.05,222.14,7173.0,219.0224,219.0322,218.8155,218.9041,7173.0
2023-01-13 13:20:00,222.11,222.19,222.02,222.11,39299.0,218.8746,218.9534,218.7859,218.8746,39299.0
2023-01-13 13:25:00,222.19,222.34,222.18,222.25,3782.0,218.9534,219.1012,218.9436,219.0125,3782.0
2023-01-13 13:30:00,222.32,222.57,222.32,222.57,179530.0,219.0815,219.3279,219.0815,219.3279,179530.0
2023-01-13 13:35:00,222.56,222.63,222.42,222.63,9997.0,219.318,219.387,219.1801,219.387,9997.0
2023-01-13 13:40:00,222.67,222.97,222.65,222.9,23149.0,219.4264,219.722,219.4067,219.6531,23149.0
2023-01-13 13:45:00,222.89,223.07,222.77,223.0,30084.0,219.6432,219.8206,219.525,219.7516,30084.0
2023-01-13 13:50:00,222.97,223.05,222.86,222.95,4977.0,219.722,219.8009,219.6137,219.7023,4977.0
2023-01-13 13:55:00,222.91,222.99,222.9,222.97,5670.0,219.6629,219.7418,219.6531,219.722,5670.0
2023-01-13 14:00:00,222.99,223.09,222.79,222.79,9787.0,219.7418,219.8403,219.5447,219.5447,9787.0
2023-01-13 14:05:00,222.88,222.97,222.74,222.75,49657.0,219.6334,219.722,219.4954,219.5053,49657.0
2023-01-13 14:10:00,222.71,222.92,222.71,222.85,14070.0,219.4658,219.6728,219.4658,219.6038,14070.0
2023-01-13 14:15:00,222.87,222.98,222.84,222.85,5202.0,219.6235,219.7319,219.5939,219.6038,5202.0
2023-01-13 14:20:00,222.86,222.87,222.72,222.84,5191.0,219.6137,219.6235,219.4757,219.5939,5191.0
2023-01-13 14:25:00,222.83,223.04,222.83,223.0,4635.0,219.5841,219.791,219.5841,219.7516,4635.0
2023-01-13 14:30:00,223.09,223.15,223.0,223.02,5150.0,219.8403,219.8994,219.7516,219.7713,5150.0
2023-01-13 14:35:00,223.03,223.07,222.87,223.03,6482.0,219.7812,219.8206,219.6235,219.7812,6482.0
2023-01-13 14:40:00,223.12,223.12,222.95,223.03,29167.0,219.8699,219.8699,219.7023,219.7812,29167.0
2023-01-13 14:45:00,222.98,223.11,222.9,223.04,15342.0,219.7319,219.86,219.6531,219.791,15342.0
2023-01-13 14:50:00,223.0,223.03,222.87,222.9,8453.0,219.7516,219.7812,219.6235,219.6531,8453.0
2023-01-13 14:55:00,222.88,223.03,222.82,223.02,6693.0,219.6334,219.7812,219.5742,219.7713,6693.0
2023-01-13 15:00:00,223.01,223.15,222.97,223.14,15338.0,219.7615,219.8994,219.722,219.8896,15338.0
2023-01-13 15:05:00,223.13,223.13,222.98,223.12,7596.0,219.8797,219.8797,219.7319,219.8699,7596.0
2023-01-13 15:10:00,223.14,223.27,223.07,223.08,27578.0,219.8896,220.0177,219.8206,219.8304,27578.0
2023-01-13 15:15:00,223.09,223.26,223.07,223.19,9625.0,219.8403,220.0078,219.8206,219.9388,9625.0
2023-01-13 15:20:00,223.21,223.38,223.17,223.35,16101.0,219.9586,220.1261,219.9191,220.0965,16101.0
2023-01-13 15:25:00,223.35,223.46,223.31,223.46,17391.0,220.0965,220.2049,220.0571,220.2049,17391.0
2023-01-13 15:30:00,223.53,223.54,223.45,223.54,6116.0,220.2739,220.2837,220.1951,220.2837,6116.0
2023-01-13 15:35:00,223.54,223.93,223.53,223.93,106834.0,220.2837,220.6681,220.2739,220.6681,106834.0
2023-01-13 15:40:00,223.91,223.94,223.68,223.75,18704.0,220.6484,220.6779,220.4217,220.4907,18704.0
2023-01-13 15:45:00,223.74,223.74,223.45,223.59,20103.0,220.4808,220.4808,220.1951,220.333,20103.0
2023-01-13 15:50:00,223.61,223.66,223.47,223.63,35969.0,220.3527,220.402,220.2148,220.3724,35969.0
2023-01-13 15:55:00,223.62,223.81,223.61,223.62,195403.0,220.3626,220.5498,220.3527,220.3626,195403.0
2023-01-17 09:30:00,223.54,224.1,223.51,223.65,54598.0,220.2837,220.8356,220.2542,220.3921,54598.0
2023-01-17 09:35:00,223.69,223.9,223.29,223.29,8357.0,220.4316,220.6385,220.0374,220.0374,8357.0
2023-01-17 09:40:00,223.35,223.61,223.03,223.48,6499.0,220.0965,220.3527,219.7812,220.2246,6499.0
2023-01-17 09:45:00,223.76,224.09,223.76,223.88,53042.0,220.5005,220.8257,220.5005,220.6188,53042.0
2023-01-17 09:50:00,223.92,224.34,223.68,224.28,19474.0,220.6582,221.0721,220.4217,221.013,19474.0
2023-01-17 09:55:00,224.31,224.42,223.96,224.13,19923.0,221.0425,221.1509,220.6976,220.8652,19923.0
2023-01-17 10:00:00,224.19,225.13,224.19,224.91,59413.0,220.9243,221.8506,220.9243,221.6338,59413.0
2023-01-17 10:05:00,224.93,225.06,224.81,225.01,22094.0,221.6535,221.7816,221.5352,221.7323,22094.0
2023-01-17 10:10:00,225.12,225.28,224.89,224.89,16176.0,221.8407,221.9984,221.6141,221.6141,16176.0
2023-01-17 10:15:00,224.94,225.1,224.87,224.97,4567.0,221.6634,221.821,221.5944,221.6929,4567.0
2023-01-17 10:20:00,225.07,225.3,225.07,225.29,6582.0,221.7915,222.0181,221.7915,222.0083,6582.0
2023-01-17 10:25:00,225.25,225.32,224.89,224.97,40604.0,221.9688,222.0378,221.6141,221.6929,40604.0
2023-01-17 10:30:00,224.97,224.98,224.56,224.68,12695.0,221.6929,221.7028,221.2889,221.4071,12695.0
2023-01-17 10:35:00,224.69,224.71,224.46,224.47,43965.0,221.417,221.4367,221.1903,221.2002,43965.0
2023-01-17 10:40:00,224.51,224.54,223.78,224.1,88244.0,221.2396,221.2692,220.5203,220.8356,88244.0
2023-01-17 10:45:00,224.09,224.35,223.96,224.24,48432.0,220.8257,221.0819,220.6976,220.9736,48432.0
2023-01-17 10:50:00,224.22,224.29,223.88,224.04,70559.0,220.9538,221.0228,220.6188,220.7765,70559.0
2023-01-17 10:55:00,224.1,224.19,223.94,224.1,30174.0,220.8356,220.9243,220.6779,220.8356,30174.0
2023-01-17 11:00:00,224.08,224.19,223.82,223.98,46285.0,220.8159,220.9243,220.5597,220.7173,46285.0
2023-01-17 11:05:00,223.99,223.99,223.45,223.66,65862.0,220.7272,220.7272,220.1951,220.402,65862.0
2023-01-17 11:10:00,223.63,223.67,223.22,223.38,576674.0,220.3724,220.4119,219.9684,220.1261,576674.0
2023-01-17 11:15:00,223.42,223.57,223.35,223.54,28936.0,220.1655,220.3133,220.0965,220.2837,28936.0
2023-01-17 11:20:00,223.55,223.64,223.33,223.33,20687.0,220.2936,220.3823,220.0768,220.0768,20687.0
2023-01-17 11:25:00,223.33,223.75,223.32,223.68,20035.0,220.0768,220.4907,220.067,220.4217,20035.0
2023-01-17 11:30:00,223.69,224.04,223.69,223.95,19150.0,220.4316,220.7765,220.4316,220.6878,19150.0
2023-01-17 11:35:00,223.94,224.13,223.89,224.11,7589.0,220.6779,220.8652,220.6286,220.8454,7589.0
2023-01-17 11:40:00,224.11,224.24,224.05,224.1,107236.0,220.8454,220.9736,220.7863,220.8356,107236.0
2023-01-17 11:45:00,224.09,224.3,224.09,224.19,12631.0,220.8257,221.0327,220.8257,220.9243,12631.0
2023-01-17 11:50:00,224.21,224.31,224.07,224.13,19260.0,220.944,221.0425,220.806,220.8652,19260.0
2023-01-17 11:55:00,224.15,224.33,224.04,224.2,6276.0,220.8849,221.0622,220.7765,220.9341,6276.0
2023-01-17 12:00:00,224.23,224.39,224.2,224.39,8774.0,220.9637,221.1214,220.9341,221.1214,8774.0
2023-01-17 12:05:00,224.42,224.47,224.06,224.06,356726.0,221.1509,221.2002,220.7962,220.7962,356726.0
2023-01-17 12:10:00,224.04,224.11,223.95,223.96,48619.0,220.7765,220.8454,220.6878,220.6976,48619.0
2023-01-17 12:15:00,223.94,224.05,223.85,223.87,30021.0,220.6779,220.7863,220.5892,220.6089,30021.0
2023-01-17 12:20:00,223.94,223.99,223.74,223.85,27569.0,220.6779,220.7272,220.4808,220.5892,27569.0
2023-01-17 12:25:00,223.84,223.91,223.69,223.82,32239.0,220.5794,220.6484,220.4316,220.5597,32239.0
2023-01-17 12:30:00,223.83,224.05,223.77,224.0,21680.0,220.5695,220.7863,220.5104,220.737,21680.0
2023-01-17 12:35:00,224.1,224.2,224.03,224.14,38270.0,220.8356,220.9341,220.7666,220.875,38270.0
2023-01-17 12:40:00,224.12,224.18,224.04,224.05,7520.0,220.8553,220.9144,220.7765,220.7863,7520.0
2023-01-17 12:45:00,224.05,224.17,223.97,224.13,23576.0,220.7863,220.9046,220.7075,220.8652,23576.0
2023-01-17 12:50:00,224.11,224.39,224.07,224.36,35940.0,220.8454,221.1214,220.806,221.0918,35940.0
2023-01-17 12:55:00,224.34,224.34,224.19,224.25,7999.0,221.0721,221.0721,220.9243,220.9834,7999.0
2023-01-17 13:00:00,224.24,224.36,224.21,224.36,17689.0,220.9736,221.0918,220.944,221.0918,17689.0
2023-01-17 13:05:00,224.36,224.41,224.27,224.28,27782.0,221.0918,221.1411,221.0031,221.013,27782.0
2023-01-17 13:10:00,224.28,224.29,224.06,224.16,25942.0,221.013,221.0228,220.7962,220.8947,25942.0
2023-01-17 13:15:00,224.16,224.38,224.12,224.32,12906.0,220.8947,221.1115,220.8553,221.0524,12906.0
2023-01-17 13:20:00,224.34,224.34,224.11,224.11,18529.0,221.0721,221.0721,220.8454,220.8454,18529.0
2023-01-17 13:25:00,224.13,224.25,224.1,224.2,12902.0,220.8652,220.9834,220.8356,220.9341,12902.0
2023-01-17 13:30:00,224.18,224.33,224.12,224.26,34559.0,220.9144,221.0622,220.8553,220.9933,34559.0
2023-01-17 13:35:00,224.26,224.58,224.21,224.57,14763.0,220.9933,221.3086,220.944,221.2987,14763.0
2023-01-17 13:40:00,224.55,224.6,224.47,224.52,34354.0,221.279,221.3283,221.2002,221.2495,34354.0
2023-01-17 13:45:00,224.53,224.59,224.35,224.54,20241.0,221.2593,221.3185,221.0819,221.2692,20241.0
2023-01-17 13:50:00,224.53,224.58,224.44,224.45,18093.0,221.2593,221.3086,221.1706,221.1805,18093.0
2023-01-17 13:55:00,224.45,224.53,224.38,224.51,12958.0,221.1805,221.2593,221.1115,221.2396,12958.0
2023-01-17 14:00:00,224.51,224.55,224.43,224.54,10653.0,221.2396,221.279,221.1608,221.2692,10653.0
2023-01-17 14:05:00,224.58,224.62,224.49,224.51,11585.0,221.3086,221.348,221.2199,221.2396,11585.0
2023-01-17 14:10:00,224.5,224.53,224.11,224.18,21235.0,221.2298,221.2593,220.8454,220.9144,21235.0
2023-01-17 14:15:00,224.23,224.23,223.87,224.08,99758.0,220.9637,220.9637,220.6089,220.8159,99758.0
2023-01-17 14:20:00,224.11,224.12,223.9,224.08,142945.0,220.8454,220.8553,220.6385,220.8159,142945.0
2023-01-17 14:25:00,224.08,224.2,224.04,224.12,21529.0,220.8159,220.9341,220.7765,220.8553,21529.0
2023-01-17 14:30:00,224.11,224.36,224.11,224.34,16580.0,220.8454,221.0918,220.8454,221.0721,16580.0
2023-01-17 14:35:00,224.37,224.54,224.36,224.49,47974.0,221.1017,221.2692,221.0918,221.2199,47974.0
2023-01-17 14:40:00,224.48,224.57,224.41,224.55,178470.0,221.2101,221.2987,221.1411,221.279,178470.0
2023-01-17 14:45:00,224.53,224.54,224.4,224.46,29616.0,221.2593,221.2692,221.1312,221.1903,29616.0
2023-01-17 14:50:00,224.48,224.5,224.27,224.36,52773.0,221.2101,221.2298,221.0031,221.0918,52773.0
2023-01-17 14:55:00,224.36,224.36,224.08,224.2,23561.0,221.0918,221.0918,220.8159,220.9341,23561.0
2023-01-17 15:00:00,224.18,224.48,224.17,224.41,28659.0,220.9144,221.2101,220.9046,221.1411,28659.0
2023-01-17 15:05:00,224.41,224.41,224.32,224.33,51231.0,221.1411,221.1411,221.0524,221.0622,51231.0
2023-01-17 15:10:00,224.34,224.37,224.08,224.17,45606.0,221.0721,221.1017,220.8159,220.9046,45606.0
2023-01-17 15:15:00,224.13,224.3,224.07,224.21,17518.0,220.8652,221.0327,220.806,220.944,17518.0
2023-01-17 15:20:00,224.22,224.24,224.04,224.19,29864.0,220.9538,220.9736,220.7765,220.9243,29864.0
2023-01-17 15:25:00,224.19,224.3,224.1,224.14,25786.0,220.9243,221.0327,220.8356,220.875,25786.0
2023-01-17 15:30:00,224.13,224.27,224.06,224.22,42520.0,220.8652,221.0031,220.7962,220.9538,42520.0
2023-01-17 15:35:00,224.22,224.27,224.17,224.2,43800.0,220.9538,221.0031,220.9046,220.9341,43800.0
2023-01-17 15:40:00,224.22,224.3,224.04,224.05,103359.0,220.9538,221.0327,220.7765,220.7863,103359.0
2023-01-17 15:45:00,224.06,224.06,223.79,223.91,44287.0,220.7962,220.7962,220.5301,220.6484,44287.0
2023-01-17 15:50:00,223.91,223.95,223.67,223.82,37409.0,220.6484,220.6878,220.4119,220.5597,37409.0
2023-01-17 15:55:00,223.84,224.09,223.84,224.05,40263.0,220.5794,220.8257,220.5794,220.7863,40263.0
2023-01-18 09:30:00,225.28,225.63,225.08,225.61,15085.0,221.9984,222.3433,221.8013,222.3236,15085.0
2023-01-18 09:35:00,225.4,225.64,224.93,225.27,8514.0,222.1167,222.3532,221.6535,221.9885,8514.0
2023-01-18 09:40:00,225.4,225.77,225.03,225.28,18564.0,222.1167,222.4813,221.752,221.9984,18564.0
2023-01-18 09:45:00,225.47,225.54,225.07,225.37,9756.0,222.1856,222.2546,221.7915,222.0871,9756.0
2023-01-18 09:50:00,225.5,225.76,225.39,225.53,6233.0,222.2152,222.4714,222.1068,222.2448,6233.0
2023-01-18 09:55:00,225.54,225.78,225.35,225.75,3770.0,222.2546,222.4911,222.0674,222.4616,3770.0
2023-01-18 10:00:00,225.99,226.14,225.9,225.98,7159.0,222.6981,222.8459,222.6094,222.6882,7159.0
2023-01-18 10:05:00,226.04,226.4,226.03,226.04,17205.0,222.7473,223.1021,222.7375,222.7473,17205.0
2023-01-18 10:10:00,226.0,226.17,225.77,225.82,8732.0,222.7079,222.8754,222.4813,222.5305,8732.0
2023-01-18 10:15:00,225.78,226.03,225.11,225.28,4552.0,222.4911,222.7375,221.8309,221.9984,4552.0
2023-01-18 10:20:00,225.45,225.7,225.43,225.69,4301.0,222.1659,222.4123,222.1462,222.4024,4301.0
2023-01-18 10:25:00,225.72,225.86,225.63,225.77,25206.0,222.432,222.57,222.3433,222.4813,25206.0
2023-01-18 10:30:00,225.81,225.81,225.29,225.39,24672.0,222.5207,222.5207,222.0083,222.1068,24672.0
2023-01-18 10:35:00,225.44,225.44,224.74,224.79,21403.0,222.1561,222.1561,221.4663,221.5155,21403.0
2023-01-18 10:40:00,224.76,224.96,224.18,224.35,50391.0,221.486,221.6831,220.9144,221.0819,50391.0
2023-01-18 10:45:00,224.32,224.57,224.27,224.31,10494.0,221.0524,221.2987,221.0031,221.0425,10494.0
2023-01-18 10:50:00,224.27,224.27,223.96,223.96,10149.0,221.0031,221.0031,220.6976,220.6976,10149.0
2023-01-18 10:55:00,223.76,224.16,223.67,224.16,18340.0,220.5005,220.8947,220.4119,220.8947,18340.0
2023-01-18 11:00:00,224.16,224.32,224.08,224.1,15562.0,220.8947,221.0524,220.8159,220.8356,15562.0
2023-01-18 11:05:00,224.03,224.03,223.49,223.61,11937.0,220.7666,220.7666,220.2345,220.3527,11937.0
2023-01-18 11:10:00,223.63,223.7,223.44,223.68,2667.0,220.3724,220.4414,220.1852,220.4217,2667.0
2023-01-18 11:15:00,223.46,223.67,223.37,223.44,8804.0,220.2049,220.4119,220.1162,220.1852,8804.0
2023-01-18 11:20:00,223.38,223.38,222.9,223.02,7946.0,220.1261,220.1261,219.6531,219.7713,7946.0
2023-01-18 11:25:00,222.83,223.4,222.83,223.18,16411.0,219.5841,220.1458,219.5841,219.929,16411.0
2023-01-18 11:30:00,223.15,223.15,222.67,222.83,7753.0,219.8994,219.8994,219.4264,219.5841,7753.0
2023-01-18 11:35:00,222.82,222.84,222.54,222.54,5359.0,219.5742,219.5939,219.2983,219.2983,5359.0
2023-01-18 11:40:00,222.53,222.59,222.43,222.49,19175.0,219.2885,219.3476,219.1899,219.249,19175.0
2023-01-18 11:45:00,222.55,222.8,222.47,222.8,9384.0,219.3082,219.5545,219.2293,219.5545,9384.0
2023-01-18 11:50:00,222.75,222.75,222.39,222.55,10183.0,219.5053,219.5053,219.1505,219.3082,10183.0
2023-01-18 11:55:00,222.64,222.95,222.48,222.95,10797.0,219.3969,219.7023,219.2392,219.7023,10797.0
2023-01-18 12:00:00,222.91,223.03,222.67,222.67,8579.0,219.6629,219.7812,219.4264,219.4264,8579.0
2023-01-18 12:05:00,222.69,222.77,222.53,222.66,4810.0,219.4461,219.525,219.2885,219.4166,4810.0
2023-01-18 12:10:00,222.67,222.87,222.61,222.87,24318.0,219.4264,219.6235,219.3673,219.6235,24318.0
2023-01-18 12:15:00,222.75,222.89,222.54,222.56,13058.0,219.5053,219.6432,219.2983,219.318,13058.0
2023-01-18 12:20:00,222.56,222.62,222.41,222.41,8314.0,219.318,219.3771,219.1702,219.1702,8314.0
2023-01-18 12:25:00,222.42,222.5,222.1,222.22,14041.0,219.1801,219.2589,218.8647,218.983,14041.0
2023-01-18 12:30:00,222.22,222.28,222.09,222.27,14793.0,218.983,219.0421,218.8549,219.0322,14793.0
2023-01-18 12:35:00,222.28,222.52,222.27,222.46,2680.0,219.0421,219.2786,219.0322,219.2195,2680.0
2023-01-18 12:40:00,222.42,222.51,222.3,222.33,3951.0,219.1801,219.2688,219.0618,219.0914,3951.0
2023-01-18 12:45:00,222.33,222.41,222.27,222.4,5034.0,219.0914,219.1702,219.0322,219.1604,5034.0
2023-01-18 12:50:00,222.41,222.49,222.1,222.1,8523.0,219.1702,219.249,218.8647,218.8647,8523.0
2023-01-18 12:55:00,222.14,222.29,222.03,222.11,4874.0,218.9041,219.052,218.7957,218.8746,4874.0
2023-01-18 13:00:00,222.14,222.31,221.86,221.88,15455.0,218.9041,219.0717,218.6282,218.6479,15455.0
2023-01-18 13:05:00,221.91,221.95,221.66,221.71,12058.0,218.6775,218.7169,218.4311,218.4804,12058.0
2023-01-18 13:10:00,221.74,221.78,221.62,221.67,22368.0,218.51,218.5494,218.3917,218.441,22368.0
2023-01-18 13:15:00,221.72,221.76,221.59,221.68,10038.0,218.4903,218.5297,218.3622,218.4508,10038.0
2023-01-18 13:20:00,221.64,221.81,221.62,221.8,63381.0,218.4114,218.5789,218.3917,218.5691,63381.0
2023-01-18 13:25:00,221.77,222.08,221.75,222.05,20720.0,218.5395,218.845,218.5198,218.8155,20720.0
2023-01-18 13:30:00,222.06,222.17,221.86,221.87,21539.0,218.8253,218.9337,218.6282,218.6381,21539.0
2023-01-18 13:35:00,221.91,222.2,221.85,222.08,13782.0,218.6775,218.9633,218.6184,218.845,13782.0
2023-01-18 13:40:00,222.1,222.42,222.1,222.35,5784.0,218.8647,219.1801,218.8647,219.1111,5784.0
2023-01-18 13:45:00,222.37,222.52,222.26,222.34,7550.0,219.1308,219.2786,219.0224,219.1012,7550.0
2023-01-18 13:50:00,222.32,222.56,222.32,222.53,6312.0,219.0815,219.318,219.0815,219.2885,6312.0
2023-01-18 13:55:00,222.5,222.51,222.24,222.3,6721.0,219.2589,219.2688,219.0027,219.0618,6721.0
2023-01-18 14:00:00,222.33,222.34,222.05,222.21,17006.0,219.0914,219.1012,218.8155,218.9731,17006.0
2023-01-18 14:05:00,222.14,222.27,221.94,222.16,4286.0,218.9041,219.0322,218.7071,218.9238,4286.0
2023-01-18 14:10:00,222.13,222.3,222.12,222.24,59591.0,218.8943,219.0618,218.8844,219.0027,59591.0
2023-01-18 14:15:00,222.23,222.29,222.0,222.09,210554.0,218.9928,219.052,218.7662,218.8549,210554.0
2023-01-18 14:20:00,222.1,222.29,222.1,222.19,19173.0,218.8647,219.052,218.8647,218.9534,19173.0
2023-01-18 14:25:00,222.24,222.46,222.18,222.44,16693.0,219.0027,219.2195,218.9436,219.1998,16693.0
2023-01-18 14:30:00,222.48,222.55,222.39,222.51,20327.0,219.2392,219.3082,219.1505,219.2688,20327.0
2023-01-18 14:35:00,222.51,222.51,222.26,222.3,30782.0,219.2688,219.2688,219.0224,219.0618,30782.0
2023-01-18 14:40:00,222.32,222.37,222.16,222.37,15290.0,219.0815,219.1308,218.9238,219.1308,15290.0
2023-01-18 14:45:00,222.37,222.4,222.14,222.14,14926.0,219.1308,219.1604,218.9041,218.9041,14926.0
2023-01-18 14:50:00,222.13,222.17,222.04,222.1,7868.0,218.8943,218.9337,218.8056,218.8647,7868.0
2023-01-18 14:55:00,222.08,222.14,222.02,222.11,12881.0,218.845,218.9041,218.7859,218.8746,12881.0
2023-01-18 15:00:00,222.07,222.08,221.89,221.94,29002.0,218.8352,218.845,218.6578,218.7071,29002.0
2023-01-18 15:05:00,221.94,222.12,221.88,222.03,20033.0,218.7071,218.8844,218.6479,218.7957,20033.0
2023-01-18 15:10:00,222.03,222.36,222.0,222.1,21527.0,218.7957,219.1209,218.7662,218.8647,21527.0
2023-01-18 15:15:00,222.11,222.24,221.87,221.94,8928.0,218.8746,219.0027,218.6381,218.7071,8928.0
2023-01-18 15:20:00,221.91,222.03,221.85,221.95,9818.0,218.6775,218.7957,218.6184,218.7169,9818.0
2023-01-18 15:25:00,221.97,222.0,221.84,221.89,8364.0,218.7366,218.7662,218.6085,218.6578,8364.0
2023-01-18 15:30:00,221.83,221.86,221.52,221.56,125038.0,218.5987,218.6282,218.2932,218.3326,125038.0
2023-01-18 15:35:00,221.56,221.65,221.45,221.47,8677.0,218.3326,218.4213,218.2242,218.2439,8677.0
2023-01-18 15:40:00,221.46,221.46,221.27,221.3,15194.0,218.234,218.234,218.0468,218.0764,15194.0
2023-01-18 15:45:00,221.36,221.48,221.22,221.29,10808.0,218.1355,218.2538,217.9975,218.0665,10808.0
2023-01-18 15:50:00,221.24,221.47,221.16,221.33,36772.0,218.0173,218.2439,217.9384,218.1059,36772.0
2023-01-18 15:55:00,221.28,221.29,220.89,221.07,218023.0,218.0567,218.0665,217.6723,217.8497,218023.0
2023-01-19 09:30:00,219.7,220.4,219.17,220.25,84964.0,216.4997,217.1895,215.9774,217.0417,84964.0
2023-01-19 09:35:00,220.12,220.45,219.87,220.32,14425.0,216.9136,217.2388,216.6672,217.1107,14425.0
2023-01-19 09:40:00,220.52,220.55,219.61,219.64,8523.0,217.3077,217.3373,216.411,216.4406,8523.0
2023-01-19 09:45:00,219.6,219.66,219.01,219.15,13455.0,216.4011,216.4603,215.8197,215.9577,13455.0
2023-01-19 09:50:00,219.25,219.43,219.13,219.18,10381.0,216.0562,216.2336,215.938,215.9873,10381.0
2023-01-19 09:55:00,219.25,219.96,219.25,219.82,7778.0,216.0562,216.7559,216.0562,216.6179,7778.0
2023-01-19 10:00:00,219.62,219.83,219.46,219.68,10073.0,216.4208,216.6278,216.2632,216.48,10073.0
2023-01-19 10:05:00,219.74,220.04,219.68,219.99,20738.0,216.5391,216.8347,216.48,216.7855,20738.0
2023-01-19 10:10:00,219.91,219.93,219.1,219.37,9976.0,216.7066,216.7263,215.9084,216.1745,9976.0
2023-01-19 10:15:00,219.35,220.09,219.27,219.74,19683.0,216.1548,216.884,216.0759,216.5391,19683.0
2023-01-19 10:20:00,219.87,219.87,219.51,219.55,2705.0,216.6672,216.6672,216.3125,216.3519,2705.0
2023-01-19 10:25:00,219.44,219.6,219.3,219.48,8424.0,216.2435,216.4011,216.1055,216.2829,8424.0
2023-01-19 10:30:00,219.45,219.45,219.17,219.22,37007.0,216.2533,216.2533,215.9774,216.0267,37007.0
2023-01-19 10:35:00,219.29,219.49,219.01,219.42,13194.0,216.0957,216.2927,215.8197,216.2238,13194.0
2023-01-19 10:40:00,219.46,219.5,219.11,219.2,20465.0,216.2632,216.3026,215.9183,216.007,20465.0
2023-01-19 10:45:00,219.2,219.2,218.77,218.94,22368.0,216.007,216.007,215.5832,215.7508,22368.0
2023-01-19 10:50:00,218.95,218.97,218.73,218.8,40680.0,215.7606,215.7803,215.5438,215.6128,40680.0
2023-01-19 10:55:00,218.76,218.76,218.5,218.67,9324.0,215.5734,215.5734,215.3172,215.4847,9324.0
2023-01-19 11:00:00,218.76,219.0,218.66,218.67,8105.0,215.5734,215.8099,215.4748,215.4847,8105.0
2023-01-19 11:05:00,218.81,219.16,218.68,219.1,169415.0,215.6226,215.9675,215.4945,215.9084,169415.0
2023-01-19 11:10:00,219.09,219.46,219.09,219.25,20039.0,215.8986,216.2632,215.8986,216.0562,20039.0
2023-01-19 11:15:00,219.25,219.3,219.02,219.02,20521.0,216.0562,216.1055,215.8296,215.8296,20521.0
2023-01-19 11:20:00,219.03,219.03,218.84,218.85,10850.0,215.8394,215.8394,215.6522,215.6621,10850.0
2023-01-19 11:25:00,218.85,218.94,218.63,218.71,15714.0,215.6621,215.7508,215.4453,215.5241,15714.0
2023-01-19 11:30:00,218.67,218.74,218.5,218.51,12837.0,215.4847,215.5537,215.3172,215.327,12837.0
2023-01-19 11:35:00,218.55,218.68,218.47,218.64,9987.0,215.3664,215.4945,215.2876,215.4551,9987.0
2023-01-19 11:40:00,218.65,218.69,218.32,218.36,13587.0,215.465,215.5044,215.1398,215.1792,13587.0
2023-01-19 11:45:00,218.33,218.63,218.33,218.63,40297.0,215.1496,215.4453,215.1496,215.4453,40297.0
2023-01-19 11:50:00,218.59,218.6,218.43,218.5,5427.0,215.4059,215.4157,215.2482,215.3172,5427.0
2023-01-19 11:55:00,218.53,218.6,218.45,218.56,6010.0,215.3467,215.4157,215.2679,215.3763,6010.0
2023-01-19 12:00:00,218.62,219.0,218.62,218.95,7228.0,215.4354,215.8099,215.4354,215.7606,7228.0
2023-01-19 12:05:00,218.94,219.08,218.69,218.73,10397.0,215.7508,215.8887,215.5044,215.5438,10397.0
2023-01-19 12:10:00,218.85,219.08,218.8,219.06,7112.0,215.6621,215.8887,215.6128,215.869,7112.0
2023-01-19 12:15:00,219.08,219.29,219.03,219.11,6752.0,215.8887,216.0957,215.8394,215.9183,6752.0
2023-01-19 12:20:00,219.1,219.14,218.84,218.87,14984.0,215.9084,215.9478,215.6522,215.6818,14984.0
2023-01-19 12:25:00,218.8,218.87,218.78,218.79,6312.0,215.6128,215.6818,215.5931,215.6029,6312.0
2023-01-19 12:30:00,218.85,218.93,218.73,218.84,12919.0,215.6621,215.7409,215.5438,215.6522,12919.0
2023-01-19 12:35:00,218.81,218.95,218.79,218.89,2036.0,215.6226,215.7606,215.6029,215.7015,2036.0
2023-01-19 12:40:00,218.91,218.98,218.83,218.84,14942.0,215.7212,215.7902,215.6424,215.6522,14942.0
2023-01-19 12:45:00,218.81,218.95,218.72,218.77,2200.0,215.6226,215.7606,215.534,215.5832,2200.0
2023-01-19 12:50:00,218.71,218.78,218.66,218.76,2383.0,215.5241,215.5931,215.4748,215.5734,2383.0
2023-01-19 12:55:00,218.65,218.97,218.61,218.97,2857.0,215.465,215.7803,215.4256,215.7803,2857.0
2023-01-19 13:00:00,219.0,219.46,218.98,219.43,8748.0,215.8099,216.2632,215.7902,216.2336,8748.0
2023-01-19 13:05:00,219.36,219.41,219.09,219.23,6150.0,216.1646,216.2139,215.8986,216.0365,6150.0
2023-01-19 13:10:00,219.21,219.28,219.02,219.27,19125.0,216.0168,216.0858,215.8296,216.0759,19125.0
2023-01-19 13:15:00,219.19,219.45,219.01,219.45,25419.0,215.9971,216.2533,215.8197,216.2533,25419.0
2023-01-19 13:20:00,219.39,219.57,219.27,219.27,16079.0,216.1942,216.3716,216.0759,216.0759,16079.0
2023-01-19 13:25:00,219.3,219.31,219.05,219.23,21216.0,216.1055,216.1154,215.8592,216.0365,21216.0
2023-01-19 13:30:00,219.26,219.54,219.25,219.45,16890.0,216.0661,216.342,216.0562,216.2533,16890.0
2023-01-19 13:35:00,219.54,219.96,219.5,219.93,9694.0,216.342,216.7559,216.3026,216.7263,9694.0
2023-01-19 13:40:00,219.96,220.25,219.81,219.82,8218.0,216.7559,217.0417,216.6081,216.6179,8218.0
2023-01-19 13:45:00,219.89,219.95,219.78,219.82,10142.0,216.6869,216.746,216.5785,216.6179,10142.0
2023-01-19 13:50:00,219.76,219.79,219.6,219.63,4089.0,216.5588,216.5884,216.4011,216.4307,4089.0
2023-01-19 13:55:00,219.6,219.76,219.52,219.73,8952.0,216.4011,216.5588,216.3223,216.5292,8952.0
2023-01-19 14:00:00,219.73,219.84,219.47,219.73,4653.0,216.5292,216.6376,216.273,216.5292,4653.0
2023-01-19 14:05:00,219.77,219.77,219.43,219.67,69892.0,216.5687,216.5687,216.2336,216.4701,69892.0
2023-01-19 14:10:00,219.61,220.0,219.6,219.95,87521.0,216.411,216.7953,216.4011,216.746,87521.0
2023-01-19 14:15:00,219.94,220.08,219.85,219.91,12280.0,216.7362,216.8741,216.6475,216.7066,12280.0
2023-01-19 14:20:00,220.0,220.47,219.98,220.44,16810.0,216.7953,217.2585,216.7756,217.2289,16810.0
2023-01-19 14:25:00,220.4,220.55,220.29,220.38,7074.0,217.1895,217.3373,217.0811,217.1698,7074.0
2023-01-19 14:30:00,220.39,220.43,220.19,220.41,17133.0,217.1796,217.219,216.9825,217.1993,17133.0
2023-01-19 14:35:00,220.45,220.61,220.37,220.41,94835.0,217.2388,217.3964,217.1599,217.1993,94835.0
2023-01-19 14:40:00,220.38,220.63,220.27,220.46,10985.0,217.1698,217.4161,217.0614,217.2486,10985.0
2023-01-19 14:45:00,220.53,220.65,220.31,220.36,12894.0,217.3176,217.4358,217.1008,217.1501,12894.0
2023-01-19 14:50:00,220.31,220.35,220.15,220.17,7577.0,217.1008,217.1402,216.9431,216.9628,7577.0
2023-01-19 14:55:00,220.15,220.41,220.15,220.32,4853.0,216.9431,217.1993,216.9431,217.1107,4853.0
2023-01-19 15:00:00,220.29,220.5,220.29,220.47,14339.0,217.0811,217.288,217.0811,217.2585,14339.0
2023-01-19 15:05:00,220.38,220.38,220.02,220.05,17307.0,217.1698,217.1698,216.815,216.8446,17307.0
2023-01-19 15:10:00,220.11,220.23,219.98,220.18,8978.0,216.9037,217.022,216.7756,216.9727,8978.0
2023-01-19 15:15:00,220.17,220.28,219.92,220.09,15268.0,216.9628,217.0712,216.7165,216.884,15268.0
2023-01-19 15:20:00,220.05,220.07,219.87,220.03,9678.0,216.8446,216.8643,216.6672,216.8249,9678.0
2023-01-19 15:25:00,219.98,220.21,219.93,220.16,11270.0,216.7756,217.0023,216.7263,216.953,11270.0
2023-01-19 15:30:00,220.09,220.11,219.77,219.95,291531.0,216.884,216.9037,216.5687,216.746,291531.0
2023-01-19 15:35:00,219.97,220.14,219.96,219.98,24436.0,216.7658,216.9333,216.7559,216.7756,24436.0
2023-01-19 15:40:00,219.96,219.96,219.64,219.67,12303.0,216.7559,216.7559,216.4406,216.4701,12303.0
2023-01-19 15:45:00,219.68,219.81,219.6,219.68,47381.0,216.48,216.6081,216.4011,216.48,47381.0
2023-01-19 15:50:00,219.38,219.72,219.31,219.41,156832.0,216.1843,216.5194,216.1154,216.2139,156832.0
2023-01-19 15:55:00,219.39,219.39,218.95,218.99,39214.0,216.1942,216.1942,215.7606,215.8,39214.0
2023-01-20 09:30:00,220.3,220.3,219.57,219.58,48016.0,217.0909,217.0909,216.3716,216.3814,48016.0
2023-01-20 09:35:00,219.61,219.88,219.41,219.82,20227.0,216.411,216.6771,216.2139,216.6179,20227.0
2023-01-20 09:40:00,219.81,220.35,219.78,220.26,33906.0,216.6081,217.1402,216.5785,217.0515,33906.0
2023-01-20 09:45:00,220.28,220.32,219.96,220.13,29544.0,217.0712,217.1107,216.7559,216.9234,29544.0
2023-01-20 09:50:00,220.15,220.7,220.08,220.37,54077.0,216.9431,217.4851,216.8741,217.1599,54077.0
2023-01-20 09:55:00,220.34,220.62,220.34,220.37,28904.0,217.1304,217.4063,217.1304,217.1599,28904.0
2023-01-20 10:00:00,220.36,220.49,220.05,220.35,7021.0,217.1501,217.2782,216.8446,217.1402,7021.0
2023-01-20 10:05:00,220.43,220.95,220.42,220.84,24787.0,217.219,217.7315,217.2092,217.6231,24787.0
2023-01-20 10:10:00,220.92,220.92,220.71,220.73,12917.0,217.7019,217.7019,217.495,217.5147,12917.0
2023-01-20 10:15:00,220.76,220.79,220.52,220.67,9513.0,217.5442,217.5738,217.3077,217.4556,9513.0
2023-01-20 10:20:00,220.69,220.93,220.68,220.93,7262.0,217.4753,217.7118,217.4654,217.7118,7262.0
2023-01-20 10:25:00,220.68,221.2,220.57,221.2,10656.0,217.4654,217.9778,217.357,217.9778,10656.0
2023-01-20 10:30:00,221.14,221.3,220.95,221.03,12048.0,217.9187,218.0764,217.7315,217.8103,12048.0
2023-01-20 10:35:00,221.07,221.12,220.87,220.99,3489.0,217.8497,217.899,217.6526,217.7709,3489.0
2023-01-20 10:40:00,221.07,221.08,220.79,220.9,6594.0,217.8497,217.8596,217.5738,217.6822,6594.0
2023-01-20 10:45:00,221.01,221.01,220.8,220.86,6446.0,217.7906,217.7906,217.5837,217.6428,6446.0
2023-01-20 10:50:00,220.95,220.97,220.8,220.97,7739.0,217.7315,217.7512,217.5837,217.7512,7739.0
2023-01-20 10:55:00,220.89,221.08,220.89,220.93,7663.0,217.6723,217.8596,217.6723,217.7118,7663.0
2023-01-20 11:00:00,220.95,221.38,220.95,221.36,8938.0,217.7315,218.1552,217.7315,218.1355,8938.0
2023-01-20 11:05:00,221.4,221.45,221.3,221.31,8791.0,218.1749,218.2242,218.0764,218.0862,8791.0
2023-01-20 11:10:00,221.33,221.74,221.32,221.63,8107.0,218.1059,218.51,218.0961,218.4016,8107.0
2023-01-20 11:15:00,221.65,221.75,221.56,221.66,4492.0,218.4213,218.5198,218.3326,218.4311,4492.0
2023-01-20 11:20:00,221.75,221.75,221.52,221.66,1458.0,218.5198,218.5198,218.2932,218.4311,1458.0
2023-01-20 11:25:00,221.59,222.12,221.59,222.05,5361.0,218.3622,218.8844,218.3622,218.8155,5361.0
2023-01-20 11:30:00,222.14,222.19,222.08,222.17,5576.0,218.9041,218.9534,218.845,218.9337,5576.0
2023-01-20 11:35:00,222.18,222.18,221.79,221.79,25455.0,218.9436,218.9436,218.5592,218.5592,25455.0
2023-01-20 11:40:00,221.75,221.83,221.68,221.76,3791.0,218.5198,218.5987,218.4508,218.5297,3791.0
2023-01-20 11:45:00,221.8,222.01,221.76,221.93,17120.0,218.5691,218.776,218.5297,218.6972,17120.0
2023-01-20 11:50:00,221.89,221.97,221.82,221.82,7644.0,218.6578,218.7366,218.5888,218.5888,7644.0
2023-01-20 11:55:00,221.81,221.93,221.72,221.84,31449.0,218.5789,218.6972,218.4903,218.6085,31449.0
2023-01-20 12:00:00,221.82,222.0,221.82,221.99,17271.0,218.5888,218.7662,218.5888,218.7563,17271.0
2023-01-20 12:05:00,222.0,222.12,221.93,222.01,9600.0,218.7662,218.8844,218.6972,218.776,9600.0
2023-01-20 12:10:00,221.97,222.0,221.86,221.9,34275.0,218.7366,218.7662,218.6282,218.6676,34275.0
2023-01-20 12:15:00,221.92,222.08,221.8,222.04,5323.0,218.6873,218.845,218.5691,218.8056,5323.0
2023-01-20 12:20:00,222.05,222.15,221.96,222.09,16534.0,218.8155,218.914,218.7268,218.8549,16534.0
2023-01-20 12:25:00,222.1,222.14,221.99,221.99,3345.0,218.8647,218.9041,218.7563,218.7563,3345.0
2023-01-20 12:30:00,222.04,222.04,221.88,221.97,69639.0,218.8056,218.8056,218.6479,218.7366,69639.0
2023-01-20 12:35:00,221.94,222.07,221.92,222.04,30915.0,218.7071,218.8352,218.6873,218.8056,30915.0
2023-01-20 12:40:00,222.07,222.12,222.02,222.02,1968.0,218.8352,218.8844,218.7859,218.7859,1968.0
2023-01-20 12:45:00,222.0,222.09,221.97,222.06,4034.0,218.7662,218.8549,218.7366,218.8253,4034.0
2023-01-20 12:50:00,222.1,222.26,222.1,222.2,4123.0,218.8647,219.0224,218.8647,218.9633,4123.0
2023-01-20 12:55:00,222.18,222.18,221.93,221.94,9497.0,218.9436,218.9436,218.6972,218.7071,9497.0
2023-01-20 13:00:00,221.9,222.24,221.88,222.08,19152.0,218.6676,219.0027,218.6479,218.845,19152.0
2023-01-20 13:05:00,222.0,222.02,221.91,222.02,1368.0,218.7662,218.7859,218.6775,218.7859,1368.0
2023-01-20 13:10:00,221.81,222.07,221.56,222.03,2366.0,218.5789,218.8352,218.3326,218.7957,2366.0
2023-01-20 13:15:00,222.07,222.07,221.49,221.49,3316.0,218.8352,218.8352,218.2636,218.2636,3316.0
2023-01-20 13:20:00,221.43,221.7,221.4,221.7,143707.0,218.2045,218.4705,218.1749,218.4705,143707.0
2023-01-20 13:25:00,221.71,221.81,221.61,221.71,42469.0,218.4804,218.5789,218.3819,218.4804,42469.0
2023-01-20 13:30:00,221.82,222.09,221.82,222.03,4449.0,218.5888,218.8549,218.5888,218.7957,4449.0
2023-01-20 13:35:00,222.06,222.6,222.06,222.47,15094.0,218.8253,219.3574,218.8253,219.2293,15094.0
2023-01-20 13:40:00,222.57,222.6,222.46,222.49,6583.0,219.3279,219.3574,219.2195,219.249,6583.0
2023-01-20 13:45:00,222.53,222.85,222.48,222.82,8625.0,219.2885,219.6038,219.2392,219.5742,8625.0
2023-01-20 13:50:00,222.88,223.01,222.88,222.95,6567.0,219.6334,219.7615,219.6334,219.7023,6567.0
2023-01-20 13:55:00,222.94,223.07,222.83,223.04,9776.0,219.6925,219.8206,219.5841,219.791,9776.0
2023-01-20 14:00:00,223.02,223.06,222.9,223.01,6941.0,219.7713,219.8107,219.6531,219.7615,6941.0
2023-01-20 14:05:00,223.0,223.03,222.94,222.99,10791.0,219.7516,219.7812,219.6925,219.7418,10791.0
2023-01-20 14:10:00,222.97,223.2,222.97,223.14,44317.0,219.722,219.9487,219.722,219.8896,44317.0
2023-01-20 14:15:00,223.13,223.23,223.12,223.12,14069.0,219.8797,219.9783,219.8699,219.8699,14069.0
2023-01-20 14:20:00,223.13,223.35,223.1,223.35,256341.0,219.8797,220.0965,219.8502,220.0965,256341.0
2023-01-20 14:25:00,223.32,223.34,223.23,223.31,99571.0,220.067,220.0867,219.9783,220.0571,99571.0
2023-01-20 14:30:00,223.29,223.58,223.29,223.44,12008.0,220.0374,220.3232,220.0374,220.1852,12008.0
2023-01-20 14:35:00,223.45,223.51,223.38,223.51,25568.0,220.1951,220.2542,220.1261,220.2542,25568.0
2023-01-20 14:40:00,223.54,223.57,223.43,223.51,16075.0,220.2837,220.3133,220.1753,220.2542,16075.0
2023-01-20 14:45:00,223.51,223.54,223.35,223.41,15516.0,220.2542,220.2837,220.0965,220.1556,15516.0
2023-01-20 14:50:00,223.4,223.42,223.29,223.36,12849.0,220.1458,220.1655,220.0374,220.1064,12849.0
2023-01-20 14:55:00,223.37,223.6,223.3,223.58,9296.0,220.1162,220.3429,220.0472,220.3232,9296.0
2023-01-20 15:00:00,223.62,223.84,223.62,223.79,8323.0,220.3626,220.5794,220.3626,220.5301,8323.0
2023-01-20 15:05:00,223.77,224.06,223.76,224.02,19936.0,220.5104,220.7962,220.5005,220.7568,19936.0
2023-01-20 15:10:00,224.0,224.33,223.96,224.31,10879.0,220.737,221.0622,220.6976,221.0425,10879.0
2023-01-20 15:15:00,224.42,224.51,224.33,224.34,9111.0,221.1509,221.2396,221.0622,221.0721,9111.0
2023-01-20 15:20:00,224.17,224.18,223.91,223.96,7552.0,220.9046,220.9144,220.6484,220.6976,7552.0
2023-01-20 15:25:00,224.0,224.14,223.98,224.07,3172.0,220.737,220.875,220.7173,220.806,3172.0
2023-01-20 15:30:00,224.07,224.28,223.99,224.0,245189.0,220.806,221.013,220.7272,220.737,245189.0
2023-01-20 15:35:00,223.97,224.11,223.86,224.11,36907.0,220.7075,220.8454,220.5991,220.8454,36907.0
2023-01-20 15:40:00,224.1,224.13,224.01,224.04,136827.0,220.8356,220.8652,220.7469,220.7765,136827.0
2023-01-20 15:45:00,223.99,224.2,223.89,224.16,19866.0,220.7272,220.9341,220.6286,220.8947,19866.0
2023-01-20 15:50:00,224.16,224.44,224.0,224.39,39804.0,220.8947,221.1706,220.737,221.1214,39804.0
2023-01-20 15:55:00,224.37,224.57,224.24,224.44,28295.0,221.1017,221.2987,220.9736,221.1706,28295.0
2023-01-23 09:30:00,225.22,225.22,224.42,224.61,22860.0,221.9393,221.9393,221.1509,221.3382,22860.0
2023-01-23 09:35:00,224.56,225.13,224.56,224.97,9754.0,221.2889,221.8506,221.2889,221.6929,9754.0
2023-01-23 09:40:00,225.17,225.43,225.04,225.2,12632.0,221.89,222.1462,221.7619,221.9196,12632.0
2023-01-23 09:45:00,225.33,225.91,225.31,225.84,15330.0,222.0477,222.6192,222.028,222.5502,15330.0
2023-01-23 09:50:00,225.86,226.33,225.83,226.23,12544.0,222.57,223.0331,222.5404,222.9346,12544.0
2023-01-23 09:55:00,226.2,226.42,225.96,226.08,28336.0,222.905,223.1218,222.6685,222.7867,28336.0
2023-01-23 10:00:00,226.17,226.56,226.16,226.28,69575.0,222.8754,223.2598,222.8656,222.9838,69575.0
2023-01-23 10:05:00,226.26,226.26,225.93,226.0,16451.0,222.9641,222.9641,222.6389,222.7079,16451.0
2023-01-23 10:10:00,225.98,226.55,225.98,226.35,81235.0,222.6882,223.2499,222.6882,223.0528,81235.0
2023-01-23 10:15:00,226.36,226.54,226.29,226.49,39166.0,223.0627,223.24,222.9937,223.1908,39166.0
2023-01-23 10:20:00,226.51,226.83,226.37,226.83,69267.0,223.2105,223.5258,223.0725,223.5258,69267.0
2023-01-23 10:25:00,226.91,226.99,226.77,226.84,14847.0,223.6047,223.6835,223.4667,223.5357,14847.0
2023-01-23 10:30:00,226.85,227.14,226.85,227.04,21856.0,223.5455,223.8313,223.5455,223.7328,21856.0
2023-01-23 10:35:00,227.02,227.1,226.89,227.01,222427.0,223.7131,223.7919,223.5849,223.7032,222427.0
2023-01-23 10:40:00,227.03,227.09,226.79,226.99,13926.0,223.7229,223.782,223.4864,223.6835,13926.0
2023-01-23 10:45:00,227.03,227.45,226.94,227.38,23360.0,223.7229,224.1368,223.6342,224.0678,23360.0
2023-01-23 10:50:00,227.41,227.43,227.28,227.29,18845.0,224.0974,224.1171,223.9693,223.9791,18845.0
2023-01-23 10:55:00,227.32,227.51,227.29,227.29,16429.0,224.0087,224.1959,223.9791,223.9791,16429.0
2023-01-23 11:00:00,227.32,228.08,227.32,227.98,26821.0,224.0087,224.7576,224.0087,224.6591,26821.0
2023-01-23 11:05:00,227.97,228.38,227.87,228.35,39339.0,224.6492,225.0532,224.5507,225.0237,39339.0
2023-01-23 11:10:00,228.37,228.41,228.17,228.17,50694.0,225.0434,225.0828,224.8463,224.8463,50694.0
2023-01-23 11:15:00,228.18,228.61,228.13,228.61,21275.0,224.8562,225.2799,224.8069,225.2799,21275.0
2023-01-23 11:20:00,228.63,228.74,228.52,228.52,23985.0,225.2996,225.408,225.1912,225.1912,23985.0
2023-01-23 11:25:00,228.52,228.52,227.98,227.99,118171.0,225.1912,225.1912,224.6591,224.6689,118171.0
2023-01-23 11:30:00,228.02,228.28,228.0,228.11,49319.0,224.6985,224.9547,224.6788,224.7872,49319.0
2023-01-23 11:35:00,228.12,228.26,227.92,228.23,80149.0,224.797,224.935,224.5999,224.9054,80149.0
2023-01-23 11:40:00,228.23,228.35,228.2,228.34,60527.0,224.9054,225.0237,224.8759,225.0138,60527.0
2023-01-23 11:45:00,228.37,228.56,228.24,228.55,16364.0,225.0434,225.2306,224.9153,225.2208,16364.0
2023-01-23 11:50:00,228.52,228.55,228.37,228.48,130459.0,225.1912,225.2208,225.0434,225.1518,130459.0
2023-01-23 11:55:00,228.51,228.63,228.45,228.59,4574.0,225.1813,225.2996,225.1222,225.2602,4574.0
2023-01-23 12:00:00,228.53,228.53,228.38,228.43,3024.0,225.2011,225.2011,225.0532,225.1025,3024.0
2023-01-23 12:05:00,228.49,228.49,227.89,227.89,13201.0,225.1616,225.1616,224.5704,224.5704,13201.0
2023-01-23 12:10:00,227.93,228.01,227.86,227.91,7186.0,224.6098,224.6886,224.5408,224.5901,7186.0
2023-01-23 12:15:00,227.89,228.14,227.89,228.12,4788.0,224.5704,224.8167,224.5704,224.797,4788.0
2023-01-23 12:20:00,228.1,228.21,227.98,228.15,16068.0,224.7773,224.8857,224.6591,224.8266,16068.0
2023-01-23 12:25:00,228.18,228.22,228.04,228.2,49604.0,224.8562,224.8956,224.7182,224.8759,49604.0
2023-01-23 12:30:00,228.22,228.22,228.04,228.14,11564.0,224.8956,224.8956,224.7182,224.8167,11564.0
2023-01-23 12:35:00,228.17,228.25,228.07,228.18,11807.0,224.8463,224.9251,224.7478,224.8562,11807.0
2023-01-23 12:40:00,228.18,228.23,228.09,228.19,47453.0,224.8562,224.9054,224.7675,224.866,47453.0
2023-01-23 12:45:00,228.15,228.34,227.93,228.05,873166.0,224.8266,225.0138,224.6098,224.7281,873166.0
2023-01-23 12:50:00,228.09,228.38,228.01,228.38,20205.0,224.7675,225.0532,224.6886,225.0532,20205.0
2023-01-23 12:55:00,228.36,228.48,228.3,228.47,28116.0,225.0335,225.1518,224.9744,225.1419,28116.0
2023-01-23 13:00:00,228.39,228.59,228.34,228.47,19735.0,225.0631,225.2602,225.0138,225.1419,19735.0
2023-01-23 13:05:00,228.53,228.59,228.45,228.55,10835.0,225.2011,225.2602,225.1222,225.2208,10835.0
2023-01-23 13:10:00,228.56,228.58,228.39,228.51,69696.0,225.2306,225.2503,225.0631,225.1813,69696.0
2023-01-23 13:15:00,228.49,228.64,228.48,228.58,27033.0,225.1616,225.3095,225.1518,225.2503,27033.0
2023-01-23 13:20:00,228.65,228.75,228.58,228.63,10027.0,225.3193,225.4179,225.2503,225.2996,10027.0
2023-01-23 13:25:00,228.65,228.67,228.5,228.66,9369.0,225.3193,225.339,225.1715,225.3292,9369.0
2023-01-23 13:30:00,228.64,228.76,228.62,228.69,7699.0,225.3095,225.4277,225.2897,225.3587,7699.0
2023-01-23 13:35:00,228.71,228.88,228.7,228.87,22558.0,225.3784,225.546,225.3686,225.5361,22558.0
2023-01-23 13:40:00,228.88,228.92,228.73,228.89,49809.0,225.546,225.5854,225.3981,225.5558,49809.0
2023-01-23 13:45:00,228.9,229.04,228.9,228.96,13607.0,225.5657,225.7036,225.5657,225.6248,13607.0
2023-01-23 13:50:00,228.95,229.0,228.71,228.75,19063.0,225.6149,225.6642,225.3784,225.4179,19063.0
2023-01-23 13:55:00,228.77,228.81,228.57,228.64,32866.0,225.4376,225.477,225.2405,225.3095,32866.0
2023-01-23 14:00:00,228.61,228.61,228.21,228.29,42751.0,225.2799,225.2799,224.8857,224.9646,42751.0
2023-01-23 14:05:00,228.34,228.45,228.25,228.34,15582.0,225.0138,225.1222,224.9251,225.0138,15582.0
2023-01-23 14:10:00,228.28,228.35,228.13,228.31,16760.0,224.9547,225.0237,224.8069,224.9843,16760.0
2023-01-23 14:15:00,228.3,228.44,228.22,228.38,44384.0,224.9744,225.1124,224.8956,225.0532,44384.0
2023-01-23 14:20:00,228.37,228.42,228.23,228.32,421695.0,225.0434,225.0927,224.9054,224.9941,421695.0
2023-01-23 14:25:00,228.3,228.3,227.9,227.99,120452.0,224.9744,224.9744,224.5802,224.6689,120452.0
2023-01-23 14:30:00,227.99,228.21,227.95,228.01,47995.0,224.6689,224.8857,224.6295,224.6886,47995.0
2023-01-23 14:35:00,228.0,228.0,227.51,227.59,39712.0,224.6788,224.6788,224.1959,224.2748,39712.0
2023-01-23 14:40:00,227.58,227.74,227.5,227.58,10895.0,224.2649,224.4226,224.1861,224.2649,10895.0
2023-01-23 14:45:00,227.57,227.59,226.85,227.04,30613.0,224.255,224.2748,223.5455,223.7328,30613.0
2023-01-23 14:50:00,226.98,227.04,226.82,227.03,12779.0,223.6736,223.7328,223.516,223.7229,12779.0
2023-01-23 14:55:00,227.04,227.37,227.01,227.32,31560.0,223.7328,224.058,223.7032,224.0087,31560.0
2023-01-23 15:00:00,227.34,227.36,227.08,227.11,28066.0,224.0284,224.0481,223.7722,223.8017,28066.0
2023-01-23 15:05:00,227.09,227.3,226.94,227.27,24168.0,223.782,223.989,223.6342,223.9594,24168.0
2023-01-23 15:10:00,227.24,227.66,227.16,227.56,23960.0,223.9298,224.3437,223.851,224.2452,23960.0
2023-01-23 15:15:00,227.56,227.71,227.45,227.55,13150.0,224.2452,224.393,224.1368,224.2353,13150.0
2023-01-23 15:20:00,227.52,227.65,227.42,227.58,63643.0,224.2058,224.3339,224.1072,224.2649,63643.0
2023-01-23 15:25:00,227.56,227.56,227.18,227.5,31083.0,224.2452,224.2452,223.8707,224.1861,31083.0
2023-01-23 15:30:00,227.49,227.55,227.31,227.37,46214.0,224.1762,224.2353,223.9988,224.058,46214.0
2023-01-23 15:35:00,227.37,227.7,227.3,227.6,31801.0,224.058,224.3831,223.989,224.2846,31801.0
2023-01-23 15:40:00,227.59,227.66,227.3,227.63,24749.0,224.2748,224.3437,223.989,224.3142,24749.0
2023-01-23 15:45:00,227.66,227.79,227.57,227.72,47996.0,224.3437,224.4718,224.255,224.4029,47996.0
2023-01-23 15:50:00,227.76,228.09,227.76,228.02,24140.0,224.4423,224.7675,224.4423,224.6985,24140.0
2023-01-23 15:55:00,228.06,228.19,227.74,228.03,74460.0,224.7379,224.866,224.4226,224.7083,74460.0
2023-01-24 09:30:00,226.85,227.95,226.55,227.38,34843.0,223.5455,224.6295,223.2499,224.0678,34843.0
2023-01-24 09:35:00,227.38,227.42,226.64,227.0,24494.0,224.0678,224.1072,223.3386,223.6933,24494.0
2023-01-24 09:40:00,227.0,227.4,226.94,227.28,43096.0,223.6933,224.0875,223.6342,223.9693,43096.0
2023-01-24 09:45:00,227.16,227.76,227.01,227.66,25089.0,223.851,224.4423,223.7032,224.3437,25089.0
2023-01-24 09:50:00,227.67,228.2,227.53,228.19,51940.0,224.3536,224.8759,224.2156,224.866,51940.0
2023-01-24 09:55:00,228.07,228.07,227.01,227.16,14759.0,224.7478,224.7478,223.7032,223.851,14759.0
2023-01-24 10:00:00,227.04,227.25,226.77,226.87,43027.0,223.7328,223.9397,223.4667,223.5652,43027.0
2023-01-24 10:05:00,226.8,227.03,226.35,226.93,12195.0,223.4963,223.7229,223.0528,223.6244,12195.0
2023-01-24 10:10:00,226.96,227.47,226.88,227.47,4198.0,223.6539,224.1565,223.5751,224.1565,4198.0
2023-01-24 10:15:00,227.58,227.9,227.07,227.08,12049.0,224.2649,224.5802,223.7623,223.7722,12049.0
2023-01-24 10:20:00,227.12,227.3,226.81,226.91,3981.0,223.8116,223.989,223.5061,223.6047,3981.0
2023-01-24 10:25:00,227.04,227.27,227.04,227.27,2478.0,223.7328,223.9594,223.7328,223.9594,2478.0
2023-01-24 10:30:00,227.23,227.54,227.18,227.34,5674.0,223.92,224.2255,223.8707,224.0284,5674.0
2023-01-24 10:35:00,227.25,227.29,226.72,226.98,20768.0,223.9397,223.9791,223.4174,223.6736,20768.0
2023-01-24 10:40:00,226.82,227.52,226.82,227.39,12397.0,223.516,224.2058,223.516,224.0777,12397.0
2023-01-24 10:45:00,227.36,227.63,227.31,227.53,30060.0,224.0481,224.3142,223.9988,224.2156,30060.0
2023-01-24 10:50:00,227.51,227.76,227.37,227.76,6373.0,224.1959,224.4423,224.058,224.4423,6373.0
2023-01-24 10:55:00,227.75,228.09,227.74,227.89,18008.0,224.4324,224.7675,224.4226,224.5704,18008.0
2023-01-24 11:00:00,227.93,228.06,227.88,228.05,6522.0,224.6098,224.7379,224.5605,224.7281,6522.0
2023-01-24 11:05:00,227.98,227.99,227.77,227.97,87908.0,224.6591,224.6689,224.4521,224.6492,87908.0
2023-01-24 11:10:00,227.9,228.01,227.59,227.72,6497.0,224.5802,224.6886,224.2748,224.4029,6497.0
2023-01-24 11:15:00,227.72,227.77,227.48,227.64,30861.0,224.4029,224.4521,224.1664,224.324,30861.0
2023-01-24 11:20:00,227.66,227.97,227.55,227.92,27155.0,224.3437,224.6492,224.2353,224.5999,27155.0
2023-01-24 11:25:00,227.86,228.14,227.84,228.12,3170.0,224.5408,224.8167,224.5211,224.797,3170.0
2023-01-24 11:30:00,228.09,228.09,227.63,227.7,10140.0,224.7675,224.7675,224.3142,224.3831,10140.0
2023-01-24 11:35:00,227.65,227.87,227.65,227.87,13436.0,224.3339,224.5507,224.3339,224.5507,13436.0
2023-01-24 11:40:00,227.88,227.95,227.68,227.77,13471.0,224.5605,224.6295,224.3634,224.4521,13471.0
2023-01-24 11:45:00,227.7,227.85,227.68,227.83,19234.0,224.3831,224.531,224.3634,224.5113,19234.0
2023-01-24 11:50:00,227.84,227.96,227.73,227.76,8366.0,224.5211,224.6394,224.4127,224.4423,8366.0
2023-01-24 11:55:00,227.76,227.86,227.74,227.76,6681.0,224.4423,224.5408,224.4226,224.4423,6681.0
2023-01-24 12:00:00,227.76,227.77,227.27,227.6,7936.0,224.4423,224.4521,223.9594,224.2846,7936.0
2023-01-24 12:05:00,227.68,227.88,227.6,227.77,11768.0,224.3634,224.5605,224.2846,224.4521,11768.0
2023-01-24 12:10:00,227.81,227.97,227.77,227.97,14394.0,224.4915,224.6492,224.4521,224.6492,14394.0
2023-01-24 12:15:00,228.0,228.11,227.94,228.05,5468.0,224.6788,224.7872,224.6197,224.7281,5468.0
2023-01-24 12:20:00,228.05,228.05,227.89,227.92,1515.0,224.7281,224.7281,224.5704,224.5999,1515.0
2023-01-24 12:25:00,227.91,227.98,227.79,227.96,6897.0,224.5901,224.6591,224.4718,224.6394,6897.0
2023-01-24 12:30:00,227.92,227.92,227.77,227.77,10834.0,224.5999,224.5999,224.4521,224.4521,10834.0
2023-01-24 12:35:00,227.68,227.79,227.57,227.67,18914.0,224.3634,224.4718,224.255,224.3536,18914.0
2023-01-24 12:40:00,227.62,227.62,227.42,227.49,8578.0,224.3043,224.3043,224.1072,224.1762,8578.0
2023-01-24 12:45:00,227.42,227.59,227.38,227.55,7795.0,224.1072,224.2748,224.0678,224.2353,7795.0
2023-01-24 12:50:00,227.48,227.62,227.48,227.54,3424.0,224.1664,224.3043,224.1664,224.2255,3424.0
2023-01-24 12:55:00,227.54,227.67,227.49,227.54,10381.0,224.2255,224.3536,224.1762,224.2255,10381.0
2023-01-24 13:00:00,227.56,227.76,227.16,227.16,18764.0,224.2452,224.4423,223.851,223.851,18764.0
2023-01-24 13:05:00,227.23,227.56,227.22,227.49,40703.0,223.92,224.2452,223.9101,224.1762,40703.0
2023-01-24 13:10:00,227.52,227.76,227.52,227.68,26266.0,224.2058,224.4423,224.2058,224.3634,26266.0
2023-01-24 13:15:00,227.66,227.91,227.64,227.75,37609.0,224.3437,224.5901,224.324,224.4324,37609.0
2023-01-24 13:20:00,227.82,227.88,227.66,227.77,23414.0,224.5014,224.5605,224.3437,224.4521,23414.0
2023-01-24 13:25:00,227.71,227.91,227.61,227.89,6076.0,224.393,224.5901,224.2945,224.5704,6076.0
2023-01-24 13:30:00,227.87,227.93,227.79,227.86,5918.0,224.5507,224.6098,224.4718,224.5408,5918.0
2023-01-24 13:35:00,227.9,227.96,227.85,227.94,7322.0,224.5802,224.6394,224.531,224.6197,7322.0
2023-01-24 13:40:00,227.96,228.24,227.96,228.12,5354.0,224.6394,224.9153,224.6394,224.797,5354.0
2023-01-24 13:45:00,228.14,228.29,228.13,228.16,28836.0,224.8167,224.9646,224.8069,224.8364,28836.0
2023-01-24 13:50:00,228.16,228.16,228.06,228.1,13521.0,224.8364,224.8364,224.7379,224.7773,13521.0
2023-01-24 13:55:00,228.12,228.16,227.98,227.99,3884.0,224.797,224.8364,224.6591,224.6689,3884.0
2023-01-24 14:00:00,227.95,227.95,227.47,227.55,17772.0,224.6295,224.6295,224.1565,224.2353,17772.0
2023-01-24 14:05:00,227.61,227.72,227.54,227.58,3517.0,224.2945,224.4029,224.2255,224.2649,3517.0
2023-01-24 14:10:00,227.57,227.73,227.57,227.62,10451.0,224.255,224.4127,224.255,224.3043,10451.0
2023-01-24 14:15:00,227.63,227.8,227.63,227.7,2614.0,224.3142,224.4817,224.3142,224.3831,2614.0
2023-01-24 14:20:00,227.68,227.77,227.66,227.66,6451.0,224.3634,224.4521,224.3437,224.3437,6451.0
2023-01-24 14:25:00,227.66,227.77,227.66,227.73,7533.0,224.3437,224.4521,224.3437,224.4127,7533.0
2023-01-24 14:30:00,227.74,227.92,227.71,227.8,12325.0,224.4226,224.5999,224.393,224.4817,12325.0
2023-01-24 14:35:00,227.79,227.89,227.76,227.85,5551.0,224.4718,224.5704,224.4423,224.531,5551.0
2023-01-24 14:40:00,227.8,227.84,227.74,227.8,7320.0,224.4817,224.5211,224.4226,224.4817,7320.0
2023-01-24 14:45:00,227.81,227.93,227.7,227.7,7733.0,224.4915,224.6098,224.3831,224.3831,7733.0
2023-01-24 14:50:00,227.68,227.81,227.64,227.78,15017.0,224.3634,224.4915,224.324,224.462,15017.0
2023-01-24 14:55:00,227.82,227.94,227.79,227.91,10829.0,224.5014,224.6197,224.4718,224.5901,10829.0
2023-01-24 15:00:00,227.89,227.94,227.72,227.86,9924.0,224.5704,224.6197,224.4029,224.5408,9924.0
2023-01-24 15:05:00,227.79,227.81,227.62,227.65,19370.0,224.4718,224.4915,224.3043,224.3339,19370.0
2023-01-24 15:10:00,227.71,227.78,227.53,227.55,11633.0,224.393,224.462,224.2156,224.2353,11633.0
2023-01-24 15:15:00,227.56,227.62,227.49,227.6,13630.0,224.2452,224.3043,224.1762,224.2846,13630.0
2023-01-24 15:20:00,227.57,227.67,227.51,227.63,11038.0,224.255,224.3536,224.1959,224.3142,11038.0
2023-01-24 15:25:00,227.62,227.72,227.5,227.62,18946.0,224.3043,224.4029,224.1861,224.3043,18946.0
2023-01-24 15:30:00,227.62,227.67,227.21,227.22,12898.0,224.3043,224.3536,223.9003,223.9101,12898.0
2023-01-24 15:35:00,227.2,227.26,227.12,227.16,28280.0,223.8904,223.9496,223.8116,223.851,28280.0
2023-01-24 15:40:00,227.13,227.13,226.81,226.99,30358.0,223.8215,223.8215,223.5061,223.6835,30358.0
2023-01-24 15:45:00,227.0,227.03,226.86,226.98,13666.0,223.6933,223.7229,223.5554,223.6736,13666.0
2023-01-24 15:50:00,227.01,227.5,226.95,227.47,26734.0,223.7032,224.1861,223.6441,224.1565,26734.0
2023-01-24 15:55:00,227.51,227.73,227.51,227.52,210919.0,224.1959,224.4127,224.1959,224.2058,210919.0
2023-01-25 09:30:00,224.25,224.45,223.32,223.75,120702.0,220.9834,221.1805,220.067,220.4907,120702.0
2023-01-25 09:35:00,223.71,224.14,223.57,224.11,31336.0,220.4513,220.875,220.3133,220.8454,31336.0
2023-01-25 09:40:00,224.01,224.5,223.89,224.03,31152.0,220.7469,221.2298,220.6286,220.7666,31152.0
2023-01-25 09:45:00,223.87,223.98,223.67,223.78,24483.0,220.6089,220.7173,220.4119,220.5203,24483.0
2023-01-25 09:50:00,223.73,223.93,223.16,223.16,14503.0,220.471,220.6681,219.9093,219.9093,14503.0
2023-01-25 09:55:00,223.14,223.33,222.73,222.78,5936.0,219.8896,220.0768,219.4855,219.5348,5936.0
2023-01-25 10:00:00,222.69,223.0,222.63,222.97,18587.0,219.4461,219.7516,219.387,219.722,18587.0
2023-01-25 10:05:00,222.97,223.55,222.92,223.32,40163.0,219.722,220.2936,219.6728,220.067,40163.0
2023-01-25 10:10:00,223.33,223.38,222.87,222.87,15135.0,220.0768,220.1261,219.6235,219.6235,15135.0
2023-01-25 10:15:00,222.8,223.31,222.73,223.2,11291.0,219.5545,220.0571,219.4855,219.9487,11291.0
2023-01-25 10:20:00,223.12,223.22,222.78,222.81,16213.0,219.8699,219.9684,219.5348,219.5644,16213.0
2023-01-25 10:25:00,222.96,223.22,222.9,223.17,6076.0,219.7122,219.9684,219.6531,219.9191,6076.0
2023-01-25 10:30:00,223.31,223.52,222.71,222.74,7318.0,220.0571,220.264,219.4658,219.4954,7318.0
2023-01-25 10:35:00,222.75,223.02,222.45,222.53,9269.0,219.5053,219.7713,219.2096,219.2885,9269.0
2023-01-25 10:40:00,222.49,222.99,222.42,222.92,6956.0,219.249,219.7418,219.1801,219.6728,6956.0
2023-01-25 10:45:00,222.85,223.25,222.85,222.85,9241.0,219.6038,219.998,219.6038,219.6038,9241.0
2023-01-25 10:50:00,222.85,223.0,222.68,223.0,9964.0,219.6038,219.7516,219.4363,219.7516,9964.0
2023-01-25 10:55:00,223.03,223.51,222.96,223.43,9144.0,219.7812,220.2542,219.7122,220.1753,9144.0
2023-01-25 11:00:00,223.32,223.59,223.31,223.58,5648.0,220.067,220.333,220.0571,220.3232,5648.0
2023-01-25 11:05:00,223.58,223.58,223.3,223.4,6966.0,220.3232,220.3232,220.0472,220.1458,6966.0
2023-01-25 11:10:00,223.43,223.96,223.42,223.96,9994.0,220.1753,220.6976,220.1655,220.6976,9994.0
2023-01-25 11:15:00,223.92,224.47,223.8,224.38,23413.0,220.6582,221.2002,220.54,221.1115,23413.0
2023-01-25 11:20:00,224.37,224.62,224.21,224.34,8617.0,221.1017,221.348,220.944,221.0721,8617.0
2023-01-25 11:25:00,224.35,224.4,224.17,224.34,6215.0,221.0819,221.1312,220.9046,221.0721,6215.0
2023-01-25 11:30:00,224.35,224.56,224.31,224.56,13763.0,221.0819,221.2889,221.0425,221.2889,13763.0
2023-01-25 11:35:00,224.56,224.79,224.34,224.65,8640.0,221.2889,221.5155,221.0721,221.3776,8640.0
2023-01-25 11:40:00,224.66,224.72,224.39,224.48,12288.0,221.3874,221.4466,221.1214,221.2101,12288.0
2023-01-25 11:45:00,224.51,224.65,224.38,224.65,4255.0,221.2396,221.3776,221.1115,221.3776,4255.0
2023-01-25 11:50:00,224.66,225.39,224.63,225.22,18567.0,221.3874,222.1068,221.3579,221.9393,18567.0
2023-01-25 11:55:00,225.38,225.54,225.16,225.18,6350.0,222.0969,222.2546,221.8801,221.8999,6350.0
2023-01-25 12:00:00,225.22,225.33,225.08,225.09,2900.0,221.9393,222.0477,221.8013,221.8112,2900.0
2023-01-25 12:05:00,225.02,225.14,224.93,225.02,3001.0,221.7422,221.8604,221.6535,221.7422,3001.0
2023-01-25 12:10:00,225.03,225.1,224.89,225.05,6939.0,221.752,221.821,221.6141,221.7718,6939.0
2023-01-25 12:15:00,225.09,225.21,225.01,225.01,3730.0,221.8112,221.9294,221.7323,221.7323,3730.0
2023-01-25 12:20:00,225.0,225.0,224.79,224.86,2905.0,221.7225,221.7225,221.5155,221.5845,2905.0
2023-01-25 12:25:00,224.83,224.83,224.62,224.69,5306.0,221.555,221.555,221.348,221.417,5306.0
2023-01-25 12:30:00,224.68,224.81,224.66,224.69,4521.0,221.4071,221.5352,221.3874,221.417,4521.0
2023-01-25 12:35:00,224.73,224.92,224.72,224.91,150444.0,221.4564,221.6436,221.4466,221.6338,150444.0
2023-01-25 12:40:00,225.08,225.19,225.02,225.02,7378.0,221.8013,221.9097,221.7422,221.7422,7378.0
2023-01-25 12:45:00,225.05,225.12,224.96,225.12,1421.0,221.7718,221.8407,221.6831,221.8407,1421.0
2023-01-25 12:50:00,225.18,225.18,225.05,225.07,2912.0,221.8999,221.8999,221.7718,221.7915,2912.0
2023-01-25 12:55:00,225.09,225.11,224.99,225.04,2863.0,221.8112,221.8309,221.7126,221.7619,2863.0
2023-01-25 13:00:00,225.09,225.59,225.02,225.19,37272.0,221.8112,222.3039,221.7422,221.9097,37272.0
2023-01-25 13:05:00,225.22,225.51,225.2,225.42,11047.0,221.9393,222.2251,221.9196,222.1364,11047.0
2023-01-25 13:10:00,225.45,225.76,225.43,225.69,7650.0,222.1659,222.4714,222.1462,222.4024,7650.0
2023-01-25 13:15:00,225.72,225.84,225.67,225.72,1769.0,222.432,222.5502,222.3827,222.432,1769.0
2023-01-25 13:20:00,225.73,225.93,225.72,225.9,15092.0,222.4418,222.6389,222.432,222.6094,15092.0
2023-01-25 13:25:00,225.96,226.12,225.9,226.07,11517.0,222.6685,222.8262,222.6094,222.7769,11517.0
2023-01-25 13:30:00,226.17,226.17,225.84,225.89,5565.0,222.8754,222.8754,222.5502,222.5995,5565.0
2023-01-25 13:35:00,225.93,226.08,225.92,225.93,26671.0,222.6389,222.7867,222.6291,222.6389,26671.0
2023-01-25 13:40:00,225.94,226.17,225.94,226.01,7721.0,222.6488,222.8754,222.6488,222.7178,7721.0
2023-01-25 13:45:00,226.11,226.45,226.11,226.4,6299.0,222.8163,223.1514,222.8163,223.1021,6299.0
2023-01-25 13:50:00,226.4,226.44,226.15,226.15,8421.0,223.1021,223.1415,222.8557,222.8557,8421.0
2023-01-25 13:55:00,226.2,226.2,226.01,226.19,4935.0,222.905,222.905,222.7178,222.8951,4935.0
2023-01-25 14:00:00,226.19,226.26,226.01,226.13,102416.0,222.8951,222.9641,222.7178,222.836,102416.0
2023-01-25 14:05:00,226.09,226.25,226.08,226.21,2598.0,222.7966,222.9543,222.7867,222.9149,2598.0
2023-01-25 14:10:00,226.21,226.72,226.16,226.6,11409.0,222.9149,223.4174,222.8656,223.2992,11409.0
2023-01-25 14:15:00,226.62,227.12,226.62,227.1,31552.0,223.3189,223.8116,223.3189,223.7919,31552.0
2023-01-25 14:20:00,227.13,227.13,226.75,226.84,11260.0,223.8215,223.8215,223.447,223.5357,11260.0
2023-01-25 14:25:00,226.72,226.77,226.48,226.67,8301.0,223.4174,223.4667,223.1809,223.3682,8301.0
2023-01-25 14:30:00,226.66,226.72,226.3,226.3,4741.0,223.3583,223.4174,223.0035,223.0035,4741.0
2023-01-25 14:35:00,226.29,226.5,226.29,226.48,5587.0,222.9937,223.2006,222.9937,223.1809,5587.0
2023-01-25 14:40:00,226.51,226.75,226.51,226.66,6791.0,223.2105,223.447,223.2105,223.3583,6791.0
2023-01-25 14:45:00,226.64,226.75,226.5,226.66,3791.0,223.3386,223.447,223.2006,223.3583,3791.0
2023-01-25 14:50:00,226.67,226.96,226.64,226.92,18271.0,223.3682,223.6539,223.3386,223.6145,18271.0
2023-01-25 14:55:00,226.93,227.12,226.9,227.08,37667.0,223.6244,223.8116,223.5948,223.7722,37667.0
2023-01-25 15:00:00,226.96,227.39,226.96,227.39,11658.0,223.6539,224.0777,223.6539,224.0777,11658.0
2023-01-25 15:05:00,227.39,227.5,227.37,227.48,7055.0,224.0777,224.1861,224.058,224.1664,7055.0
2023-01-25 15:10:00,227.49,227.58,227.16,227.19,9882.0,224.1762,224.2649,223.851,223.8806,9882.0
2023-01-25 15:15:00,227.22,227.27,227.02,227.11,7351.0,223.9101,223.9594,223.7131,223.8017,7351.0
2023-01-25 15:20:00,227.08,227.1,226.8,226.82,22110.0,223.7722,223.7919,223.4963,223.516,22110.0
2023-01-25 15:25:00,226.81,227.03,226.76,226.99,6639.0,223.5061,223.7229,223.4568,223.6835,6639.0
2023-01-25 15:30:00,227.03,227.13,227.0,227.02,6695.0,223.7229,223.8215,223.6933,223.7131,6695.0
2023-01-25 15:35:00,227.02,227.17,226.7,227.07,21055.0,223.7131,223.8609,223.3977,223.7623,21055.0
2023-01-25 15:40:00,227.06,227.07,226.77,226.83,29470.0,223.7525,223.7623,223.4667,223.5258,29470.0
2023-01-25 15:45:00,226.81,226.9,226.65,226.81,17230.0,223.5061,223.5948,223.3484,223.5061,17230.0
2023-01-25 15:50:00,226.8,226.89,226.47,226.82,99540.0,223.4963,223.5849,223.1711,223.516,99540.0
2023-01-25 15:55:00,226.83,227.19,226.83,227.12,201230.0,223.5258,223.8806,223.5258,223.8116,201230.0
2023-01-26 09:30:00,229.48,230.23,229.48,229.68,14175.0,226.1372,226.8763,226.1372,226.3343,14175.0
2023-01-26 09:35:00,229.81,230.3,229.8,230.05,6618.0,226.4624,226.9453,226.4526,226.6989,6618.0
2023-01-26 09:40:00,230.28,230.29,229.13,229.17,11082.0,226.9256,226.9354,225.7923,225.8317,11082.0
2023-01-26 09:45:00,229.32,229.49,229.04,229.05,5477.0,225.9796,226.1471,225.7036,225.7135,5477.0
2023-01-26 09:50:00,228.95,229.0,228.54,228.54,5993.0,225.6149,225.6642,225.2109,225.2109,5993.0
2023-01-26 09:55:00,228.58,228.67,228.16,228.48,14625.0,225.2503,225.339,224.8364,225.1518,14625.0
2023-01-26 10:00:00,228.67,228.88,228.27,228.78,11827.0,225.339,225.546,224.9448,225.4474,11827.0
2023-01-26 10:05:00,228.84,228.84,228.11,228.41,14992.0,225.5065,225.5065,224.7872,225.0828,14992.0
2023-01-26 10:10:00,228.47,228.98,228.21,228.86,16161.0,225.1419,225.6445,224.8857,225.5263,16161.0
2023-01-26 10:15:00,228.9,229.44,228.82,229.38,5829.0,225.5657,226.0978,225.4868,226.0387,5829.0
2023-01-26 10:20:00,229.34,229.7,229.19,229.69,7470.0,225.9993,226.354,225.8514,226.3442,7470.0
2023-01-26 10:25:00,229.67,229.67,229.05,229.17,3969.0,226.3245,226.3245,225.7135,225.8317,3969.0
2023-01-26 10:30:00,229.26,229.49,229.07,229.49,3640.0,225.9204,226.1471,225.7332,226.1471,3640.0
2023-01-26 10:35:00,229.44,229.44,228.44,228.44,9711.0,226.0978,226.0978,225.1124,225.1124,9711.0
2023-01-26 10:40:00,228.4,228.85,228.34,228.55,7032.0,225.073,225.5164,225.0138,225.2208,7032.0
2023-01-26 10:45:00,228.52,228.88,228.51,228.87,2534.0,225.1912,225.546,225.1813,225.5361,2534.0
2023-01-26 10:50:00,228.85,228.93,227.82,227.87,13903.0,225.5164,225.5952,224.5014,224.5507,13903.0
2023-01-26 10:55:00,227.87,227.91,227.45,227.65,22251.0,224.5507,224.5901,224.1368,224.3339,22251.0
2023-01-26 11:00:00,227.67,228.13,227.47,227.94,9373.0,224.3536,224.8069,224.1565,224.6197,9373.0
2023-01-26 11:05:00,227.99,228.01,227.63,227.71,9912.0,224.6689,224.6886,224.3142,224.393,9912.0
2023-01-26 11:10:00,227.88,227.94,227.66,227.67,3967.0,224.5605,224.6197,224.3437,224.3536,3967.0
2023-01-26 11:15:00,228.13,228.4,227.97,228.13,14405.0,224.8069,225.073,224.6492,224.8069,14405.0
2023-01-26 11:20:00,228.14,228.14,227.43,227.43,19479.0,224.8167,224.8167,224.1171,224.1171,19479.0
2023-01-26 11:25:00,227.41,228.02,227.41,227.98,8752.0,224.0974,224.6985,224.0974,224.6591,8752.0
2023-01-26 11:30:00,227.98,228.19,227.98,228.03,9414.0,224.6591,224.866,224.6591,224.7083,9414.0
2023-01-26 11:35:00,228.18,228.28,227.84,227.97,26899.0,224.8562,224.9547,224.5211,224.6492,26899.0
2023-01-26 11:40:00,227.97,228.41,227.87,228.31,5064.0,224.6492,225.0828,224.5507,224.9843,5064.0
2023-01-26 11:45:00,228.27,228.36,228.16,228.36,23541.0,224.9448,225.0335,224.8364,225.0335,23541.0
2023-01-26 11:50:00,228.38,228.39,228.14,228.24,8556.0,225.0532,225.0631,224.8167,224.9153,8556.0
2023-01-26 11:55:00,228.14,228.37,228.03,228.37,3146.0,224.8167,225.0434,224.7083,225.0434,3146.0
2023-01-26 12:00:00,228.33,228.73,228.32,228.62,5983.0,225.004,225.3981,224.9941,225.2897,5983.0
2023-01-26 12:05:00,228.59,228.88,228.59,228.88,15468.0,225.2602,225.546,225.2602,225.546,15468.0
2023-01-26 12:10:00,228.95,229.15,228.94,228.94,4889.0,225.6149,225.812,225.6051,225.6051,4889.0
2023-01-26 12:15:00,228.85,228.88,228.75,228.75,8844.0,225.5164,225.546,225.4179,225.4179,8844.0
2023-01-26 12:20:00,228.8,228.92,228.68,228.68,6260.0,225.4671,225.5854,225.3489,225.3489,6260.0
2023-01-26 12:25:00,228.76,228.91,228.69,228.91,2341.0,225.4277,225.5755,225.3587,225.5755,2341.0
2023-01-26 12:30:00,228.79,229.07,228.77,229.02,5342.0,225.4573,225.7332,225.4376,225.6839,5342.0
2023-01-26 12:35:00,229.07,229.12,229.01,229.01,3576.0,225.7332,225.7825,225.6741,225.6741,3576.0
2023-01-26 12:40:00,228.99,229.08,228.72,228.77,15070.0,225.6544,225.743,225.3883,225.4376,15070.0
2023-01-26 12:45:00,228.77,228.92,228.46,228.62,6989.0,225.4376,225.5854,225.1321,225.2897,6989.0
2023-01-26 12:50:00,228.66,229.1,228.65,228.99,6606.0,225.3292,225.7628,225.3193,225.6544,6606.0
2023-01-26 12:55:00,229.02,229.03,228.72,228.83,3568.0,225.6839,225.6938,225.3883,225.4967,3568.0
2023-01-26 13:00:00,228.78,229.0,228.74,228.85,8435.0,225.4474,225.6642,225.408,225.5164,8435.0
2023-01-26 13:05:00,228.8,228.82,228.33,228.5,10126.0,225.4671,225.4868,225.004,225.1715,10126.0
2023-01-26 13:10:00,228.49,228.75,228.49,228.68,5899.0,225.1616,225.4179,225.1616,225.3489,5899.0
2023-01-26 13:15:00,228.68,228.68,228.46,228.46,3259.0,225.3489,225.3489,225.1321,225.1321,3259.0
2023-01-26 13:20:00,228.51,228.76,228.41,228.72,3422.0,225.1813,225.4277,225.0828,225.3883,3422.0
2023-01-26 13:25:00,228.84,228.88,228.74,228.79,4669.0,225.5065,225.546,225.408,225.4573,4669.0
2023-01-26 13:30:00,228.79,229.02,228.79,228.84,2983.0,225.4573,225.6839,225.4573,225.5065,2983.0
2023-01-26 13:35:00,228.89,229.36,228.89,229.34,16140.0,225.5558,226.019,225.5558,225.9993,16140.0
2023-01-26 13:40:00,229.34,229.43,229.25,229.27,5364.0,225.9993,226.0879,225.9106,225.9303,5364.0
2023-01-26 13:45:00,229.33,229.55,229.32,229.4,4420.0,225.9894,226.2062,225.9796,226.0584,4420.0
2023-01-26 13:50:00,229.41,229.41,229.19,229.19,7848.0,226.0682,226.0682,225.8514,225.8514,7848.0
2023-01-26 13:55:00,229.16,229.27,229.12,229.21,3944.0,225.8219,225.9303,225.7825,225.8712,3944.0
2023-01-26 14:00:00,229.23,229.23,228.98,229.14,8184.0,225.8909,225.8909,225.6445,225.8022,8184.0
2023-01-26 14:05:00,229.21,229.43,229.21,229.43,9532.0,225.8712,226.0879,225.8712,226.0879,9532.0
2023-01-26 14:10:00,229.37,229.53,229.37,229.44,7281.0,226.0288,226.1865,226.0288,226.0978,7281.0
2023-01-26 14:15:00,229.43,229.53,229.25,229.52,8488.0,226.0879,226.1865,225.9106,226.1766,8488.0
2023-01-26 14:20:00,229.49,229.71,229.49,229.61,18155.0,226.1471,226.3639,226.1471,226.2653,18155.0
2023-01-26 14:25:00,229.6,229.6,229.27,229.47,15225.0,226.2555,226.2555,225.9303,226.1274,15225.0
2023-01-26 14:30:00,229.51,229.62,229.44,229.58,26457.0,226.1668,226.2752,226.0978,226.2358,26457.0
2023-01-26 14:35:00,229.57,229.7,229.5,229.51,6578.0,226.2259,226.354,226.1569,226.1668,6578.0
2023-01-26 14:40:00,229.57,229.75,229.57,229.71,8112.0,226.2259,226.4033,226.2259,226.3639,8112.0
2023-01-26 14:45:00,229.65,229.77,229.55,229.55,11242.0,226.3047,226.423,226.2062,226.2062,11242.0
2023-01-26 14:50:00,229.46,229.55,229.31,229.39,5789.0,226.1175,226.2062,225.9697,226.0485,5789.0
2023-01-26 14:55:00,229.45,229.67,229.42,229.66,6873.0,226.1077,226.3245,226.0781,226.3146,6873.0
2023-01-26 15:00:00,229.65,229.75,229.55,229.68,5337.0,226.3047,226.4033,226.2062,226.3343,5337.0
2023-01-26 15:05:00,229.73,229.73,229.41,229.59,6484.0,226.3836,226.3836,226.0682,226.2456,6484.0
2023-01-26 15:10:00,229.58,229.71,229.47,229.67,5618.0,226.2358,226.3639,226.1274,226.3245,5618.0
2023-01-26 15:15:00,229.68,229.87,229.68,229.84,8355.0,226.3343,226.5215,226.3343,226.492,8355.0
2023-01-26 15:20:00,229.84,229.97,229.7,229.95,22653.0,226.492,226.6201,226.354,226.6004,22653.0
2023-01-26 15:25:00,229.98,230.11,229.91,229.91,40689.0,226.6299,226.758,226.561,226.561,40689.0
2023-01-26 15:30:00,229.89,230.12,229.84,229.95,27427.0,226.5412,226.7679,226.492,226.6004,27427.0
2023-01-26 15:35:00,229.95,230.04,229.81,229.89,24601.0,226.6004,226.6891,226.4624,226.5412,24601.0
2023-01-26 15:40:00,229.88,229.96,229.75,229.78,23169.0,226.5314,226.6102,226.4033,226.4329,23169.0
2023-01-26 15:45:00,229.78,229.91,229.64,229.88,18555.0,226.4329,226.561,226.2949,226.5314,18555.0
2023-01-26 15:50:00,229.87,230.15,229.87,230.05,87601.0,226.5215,226.7975,226.5215,226.6989,87601.0
2023-01-26 15:55:00,230.06,230.61,230.06,230.49,93031.0,226.7088,227.2508,226.7088,227.1325,93031.0
2023-01-27 09:30:00,229.96,230.51,229.87,230.36,17334.0,226.6102,227.1522,226.5215,227.0044,17334.0
2023-01-27 09:35:00,230.34,230.66,230.3,230.5,10972.0,226.9847,227.3,226.9453,227.1424,10972.0
2023-01-27 09:40:00,230.56,230.79,230.38,230.62,6915.0,227.2015,227.4281,227.0241,227.2606,6915.0
2023-01-27 09:45:00,230.74,231.29,230.74,231.13,10252.0,227.3789,227.9209,227.3789,227.7632,10252.0
2023-01-27 09:50:00,231.21,231.5,231.2,231.4,36091.0,227.842,228.1278,227.8322,228.0293,36091.0
2023-01-27 09:55:00,231.42,231.43,231.03,231.07,11163.0,228.049,228.0588,227.6646,227.7041,11163.0
2023-01-27 10:00:00,231.19,231.65,230.81,231.62,13087.0,227.8223,228.2756,227.4478,228.246,13087.0
2023-01-27 10:05:00,231.58,232.02,231.48,231.85,9758.0,228.2066,228.6402,228.1081,228.4727,9758.0
2023-01-27 10:10:00,231.86,232.12,231.72,231.8,7245.0,228.4826,228.7388,228.3446,228.4234,7245.0
2023-01-27 10:15:00,231.74,231.88,231.62,231.72,217119.0,228.3643,228.5023,228.246,228.3446,217119.0
2023-01-27 10:20:00,231.7,231.72,231.2,231.23,14464.0,228.3249,228.3446,227.8322,227.8617,14464.0
2023-01-27 10:25:00,231.45,231.67,231.13,231.64,8566.0,228.0785,228.2953,227.7632,228.2658,8566.0
2023-01-27 10:30:00,231.65,231.72,231.35,231.35,8879.0,228.2756,228.3446,227.98,227.98,8879.0
2023-01-27 10:35:00,231.47,231.59,231.37,231.54,25056.0,228.0982,228.2165,227.9997,228.1672,25056.0
2023-01-27 10:40:00,231.52,231.72,231.28,231.35,9036.0,228.1475,228.3446,227.911,227.98,9036.0
2023-01-27 10:45:00,231.33,231.36,230.66,230.66,60379.0,227.9603,227.9898,227.3,227.3,60379.0
2023-01-27 10:50:00,230.69,230.83,230.56,230.61,6400.0,227.3296,227.4676,227.2015,227.2508,6400.0
2023-01-27 10:55:00,230.44,230.84,230.37,230.73,9197.0,227.0832,227.4774,227.0143,227.369,9197.0
2023-01-27 11:00:00,230.68,230.83,230.61,230.8,5555.0,227.3197,227.4676,227.2508,227.438,5555.0
2023-01-27 11:05:00,230.75,230.88,230.47,230.62,5851.0,227.3887,227.5168,227.1128,227.2606,5851.0
2023-01-27 11:10:00,230.68,230.77,230.56,230.67,7376.0,227.3197,227.4084,227.2015,227.3099,7376.0
2023-01-27 11:15:00,230.69,231.12,230.66,231.08,7246.0,227.3296,227.7533,227.3,227.7139,7246.0
2023-01-27 11:20:00,231.14,231.36,231.13,231.29,4120.0,227.773,227.9898,227.7632,227.9209,4120.0
2023-01-27 11:25:00,231.32,231.34,231.15,231.25,3505.0,227.9504,227.9701,227.7829,227.8814,3505.0
2023-01-27 11:30:00,231.3,231.73,231.3,231.73,3442.0,227.9307,228.3544,227.9307,228.3544,3442.0
2023-01-27 11:35:00,231.82,231.82,231.58,231.61,6221.0,228.4431,228.4431,228.2066,228.2362,6221.0
2023-01-27 11:40:00,231.64,231.99,231.63,231.9,7084.0,228.2658,228.6107,228.2559,228.522,7084.0
2023-01-27 11:45:00,231.91,231.98,231.73,231.87,7059.0,228.5318,228.6008,228.3544,228.4924,7059.0
2023-01-27 11:50:00,231.93,232.03,231.91,231.97,11133.0,228.5515,228.6501,228.5318,228.5909,11133.0
2023-01-27 11:55:00,231.96,232.07,231.93,231.93,13103.0,228.5811,228.6895,228.5515,228.5515,13103.0
2023-01-27 12:00:00,231.94,232.02,231.78,231.81,13216.0,228.5614,228.6402,228.4037,228.4333,13216.0
2023-01-27 12:05:00,231.8,232.03,231.79,231.9,4948.0,228.4234,228.6501,228.4136,228.522,4948.0
2023-01-27 12:10:00,231.87,232.16,231.87,232.13,921.0,228.4924,228.7782,228.4924,228.7486,921.0
2023-01-27 12:15:00,232.2,232.46,232.2,232.41,5821.0,228.8176,229.0738,228.8176,229.0245,5821.0
2023-01-27 12:20:00,232.39,232.48,232.35,232.47,13034.0,229.0048,229.0935,228.9654,229.0837,13034.0
2023-01-27 12:25:00,232.45,232.46,232.09,232.29,4361.0,229.064,229.0738,228.7092,228.9063,4361.0
2023-01-27 12:30:00,232.18,232.38,232.14,232.38,3225.0,228.7979,228.995,228.7585,228.995,3225.0
2023-01-27 12:35:00,232.49,232.62,232.44,232.61,4050.0,229.1034,229.2315,229.0541,229.2216,4050.0
2023-01-27 12:40:00,232.65,232.71,232.3,232.31,145245.0,229.261,229.3202,228.9161,228.926,145245.0
2023-01-27 12:45:00,232.32,232.45,232.27,232.42,114231.0,228.9359,229.064,228.8866,229.0344,114231.0
2023-01-27 12:50:00,232.44,232.57,232.35,232.52,37037.0,229.0541,229.1822,228.9654,229.1329,37037.0
2023-01-27 12:55:00,232.47,232.54,232.38,232.42,5108.0,229.0837,229.1526,228.995,229.0344,5108.0
2023-01-27 13:00:00,232.44,232.47,232.14,232.32,5908.0,229.0541,229.0837,228.7585,228.9359,5908.0
2023-01-27 13:05:00,232.25,232.31,232.17,232.19,6373.0,228.8669,228.926,228.788,228.8077,6373.0
2023-01-27 13:10:00,232.17,232.17,232.07,232.14,2646.0,228.788,228.788,228.6895,228.7585,2646.0
2023-01-27 13:15:00,232.13,232.13,231.9,232.01,5722.0,228.7486,228.7486,228.522,228.6304,5722.0
2023-01-27 13:20:00,232.03,232.17,232.03,232.07,2060.0,228.6501,228.788,228.6501,228.6895,2060.0
2023-01-27 13:25:00,232.12,232.25,232.08,232.22,2922.0,228.7388,228.8669,228.6993,228.8373,2922.0
2023-01-27 13:30:00,232.28,232.45,232.28,232.45,3323.0,228.8964,229.064,228.8964,229.064,3323.0
2023-01-27 13:35:00,232.52,232.6,232.52,232.6,2183.0,229.1329,229.2118,229.1329,229.2118,2183.0
2023-01-27 13:40:00,232.6,232.6,232.34,232.49,19023.0,229.2118,229.2118,228.9556,229.1034,19023.0
2023-01-27 13:45:00,232.5,232.62,232.46,232.61,1973.0,229.1132,229.2315,229.0738,229.2216,1973.0
2023-01-27 13:50:00,232.55,232.57,232.46,232.5,5576.0,229.1625,229.1822,229.0738,229.1132,5576.0
2023-01-27 13:55:00,232.49,232.68,232.49,232.63,2875.0,229.1034,229.2906,229.1034,229.2413,2875.0
2023-01-27 14:00:00,232.6,232.87,232.58,232.66,6477.0,229.2118,229.4778,229.1921,229.2709,6477.0
2023-01-27 14:05:00,232.69,232.75,232.53,232.59,10211.0,229.3005,229.3596,229.1428,229.2019,10211.0
2023-01-27 14:10:00,232.63,232.69,232.61,232.69,6091.0,229.2413,229.3005,229.2216,229.3005,6091.0
2023-01-27 14:15:00,232.86,232.96,232.82,232.95,11131.0,229.468,229.5665,229.4286,229.5567,11131.0
2023-01-27 14:20:00,232.98,233.03,232.9,233.03,6718.0,229.5862,229.6355,229.5074,229.6355,6718.0
2023-01-27 14:25:00,233.03,233.04,232.91,232.93,18190.0,229.6355,229.6454,229.5173,229.537,18190.0
2023-01-27 14:30:00,232.94,233.02,232.79,232.79,7603.0,229.5468,229.6257,229.399,229.399,7603.0
2023-01-27 14:35:00,232.81,233.01,232.81,232.98,94340.0,229.4187,229.6158,229.4187,229.5862,94340.0
2023-01-27 14:40:00,232.95,233.04,232.92,232.94,10684.0,229.5567,229.6454,229.5271,229.5468,10684.0
2023-01-27 14:45:00,232.96,233.19,232.9,233.16,6934.0,229.5665,229.7932,229.5074,229.7636,6934.0
2023-01-27 14:50:00,233.16,233.19,233.09,233.18,11722.0,229.7636,229.7932,229.6946,229.7833,11722.0
2023-01-27 14:55:00,233.17,233.25,233.12,233.14,14645.0,229.7735,229.8523,229.7242,229.7439,14645.0
2023-01-27 15:00:00,233.16,233.33,233.16,233.32,9579.0,229.7636,229.9311,229.7636,229.9213,9579.0
2023-01-27 15:05:00,233.35,233.63,233.32,233.59,12494.0,229.9508,230.2268,229.9213,230.1874,12494.0
2023-01-27 15:10:00,233.58,233.67,233.18,233.18,13264.0,230.1775,230.2662,229.7833,229.7833,13264.0
2023-01-27 15:15:00,233.25,233.3,233.08,233.29,7554.0,229.8523,229.9016,229.6848,229.8917,7554.0
2023-01-27 15:20:00,233.31,233.33,232.98,233.29,10847.0,229.9114,229.9311,229.5862,229.8917,10847.0
2023-01-27 15:25:00,233.29,233.39,233.13,233.39,15531.0,229.8917,229.9903,229.7341,229.9903,15531.0
2023-01-27 15:30:00,233.39,233.55,233.29,233.52,15976.0,229.9903,230.1479,229.8917,230.1184,15976.0
2023-01-27 15:35:00,233.51,233.56,233.26,233.26,549876.0,230.1085,230.1578,229.8622,229.8622,549876.0
2023-01-27 15:40:00,233.32,233.44,233.17,233.23,53562.0,229.9213,230.0395,229.7735,229.8326,53562.0
2023-01-27 15:45:00,233.19,233.19,232.79,232.89,67613.0,229.7932,229.7932,229.399,229.4975,67613.0
2023-01-27 15:50:00,232.92,232.92,232.16,232.45,383649.0,229.5271,229.5271,228.7782,229.064,383649.0
2023-01-27 15:55:00,232.48,232.48,232.08,232.12,125834.0,229.0935,229.0935,228.6993,228.7388,125834.0
2023-01-30 09:30:00,229.99,230.57,229.93,229.94,27896.0,226.6398,227.2113,226.5807,226.5905,27896.0
2023-01-30 09:35:00,230.14,230.43,229.91,230.43,16638.0,226.7876,227.0734,226.561,227.0734,16638.0
2023-01-30 09:40:00,230.42,230.46,230.15,230.38,9578.0,227.0635,227.1029,226.7975,227.0241,9578.0
2023-01-30 09:45:00,230.53,231.13,230.53,230.9,8581.0,227.1719,227.7632,227.1719,227.5365,8581.0
2023-01-30 09:50:00,230.89,231.02,230.24,230.26,10363.0,227.5267,227.6548,226.8861,226.9059,10363.0
2023-01-30 09:55:00,230.19,231.04,230.18,230.94,12304.0,226.8369,227.6745,226.827,227.576,12304.0
2023-01-30 10:00:00,230.93,231.24,230.74,231.1,24405.0,227.5661,227.8716,227.3789,227.7336,24405.0
2023-01-30 10:05:00,231.19,231.31,230.95,231.0,8354.0,227.8223,227.9406,227.5858,227.6351,8354.0
2023-01-30 10:10:00,231.05,231.18,230.7,230.77,17461.0,227.6844,227.8125,227.3394,227.4084,17461.0
2023-01-30 10:15:00,230.8,230.84,230.32,230.41,17890.0,227.438,227.4774,226.965,227.0537,17890.0
2023-01-30 10:20:00,230.47,230.55,230.08,230.1,16485.0,227.1128,227.1916,226.7285,226.7482,16485.0
2023-01-30 10:25:00,230.07,230.2,229.66,230.09,19500.0,226.7186,226.8467,226.3146,226.7383,19500.0
2023-01-30 10:30:00,230.09,230.09,229.58,229.7,24827.0,226.7383,226.7383,226.2358,226.354,24827.0
2023-01-30 10:35:00,229.67,229.77,229.23,229.25,17199.0,226.3245,226.423,225.8909,225.9106,17199.0
2023-01-30 10:40:00,229.27,229.29,228.87,228.97,25937.0,225.9303,225.95,225.5361,225.6346,25937.0
2023-01-30 10:45:00,228.95,229.14,228.75,229.12,486470.0,225.6149,225.8022,225.4179,225.7825,486470.0
2023-01-30 10:50:00,229.11,229.29,228.83,229.01,151268.0,225.7726,225.95,225.4967,225.6741,151268.0
2023-01-30 10:55:00,229.05,229.57,229.01,229.49,74001.0,225.7135,226.2259,225.6741,226.1471,74001.0
2023-01-30 11:00:00,229.51,229.56,229.34,229.35,45586.0,226.1668,226.2161,225.9993,226.0091,45586.0
2023-01-30 11:05:00,229.35,229.48,229.29,229.47,16529.0,226.0091,226.1372,225.95,226.1274,16529.0
2023-01-30 11:10:00,229.57,229.98,229.56,229.87,37221.0,226.2259,226.6299,226.2161,226.5215,37221.0
2023-01-30 11:15:00,229.77,230.17,229.77,230.06,22787.0,226.423,226.8172,226.423,226.7088,22787.0
2023-01-30 11:20:00,230.15,230.16,229.75,229.82,7543.0,226.7975,226.8073,226.4033,226.4723,7543.0
2023-01-30 11:25:00,229.86,230.02,229.58,229.96,14448.0,226.5117,226.6694,226.2358,226.6102,14448.0
2023-01-30 11:30:00,230.17,230.19,229.91,229.97,11427.0,226.8172,226.8369,226.561,226.6201,11427.0
2023-01-30 11:35:00,229.97,230.05,229.76,229.78,8303.0,226.6201,226.6989,226.4131,226.4329,8303.0
2023-01-30 11:40:00,229.94,229.94,229.76,229.77,11980.0,226.5905,226.5905,226.4131,226.423,11980.0
2023-01-30 11:45:00,229.72,229.88,229.49,229.62,7929.0,226.3737,226.5314,226.1471,226.2752,7929.0
2023-01-30 11:50:00,229.61,229.78,229.47,229.47,4673.0,226.2653,226.4329,226.1274,226.1274,4673.0
2023-01-30 11:55:00,229.28,230.05,229.28,230.04,34280.0,225.9401,226.6989,225.9401,226.6891,34280.0
2023-01-30 12:00:00,229.98,230.07,229.92,229.95,2505.0,226.6299,226.7186,226.5708,226.6004,2505.0
2023-01-30 12:05:00,230.05,230.09,230.0,230.01,1689.0,226.6989,226.7383,226.6496,226.6595,1689.0
2023-01-30 12:10:00,230.01,230.17,229.91,230.17,26448.0,226.6595,226.8172,226.561,226.8172,26448.0
2023-01-30 12:15:00,230.12,230.18,229.69,229.79,10971.0,226.7679,226.827,226.3442,226.4427,10971.0
2023-01-30 12:20:00,229.74,229.86,229.63,229.78,4364.0,226.3934,226.5117,226.285,226.4329,4364.0
2023-01-30 12:25:00,229.8,229.84,229.47,229.81,4569.0,226.4526,226.492,226.1274,226.4624,4569.0
2023-01-30 12:30:00,229.87,229.87,229.6,229.65,18610.0,226.5215,226.5215,226.2555,226.3047,18610.0
2023-01-30 12:35:00,229.6,229.77,229.58,229.65,70669.0,226.2555,226.423,226.2358,226.3047,70669.0
2023-01-30 12:40:00,229.63,229.8,229.58,229.62,28536.0,226.285,226.4526,226.2358,226.2752,28536.0
2023-01-30 12:45:00,229.64,229.64,229.26,229.39,27359.0,226.2949,226.2949,225.9204,226.0485,27359.0
2023-01-30 12:50:00,229.38,229.49,229.14,229.37,62994.0,226.0387,226.1471,225.8022,226.0288,62994.0
2023-01-30 12:55:00,229.37,229.51,229.26,229.38,36486.0,226.0288,226.1668,225.9204,226.0387,36486.0
2023-01-30 13:00:00,229.37,229.37,229.11,229.35,113687.0,226.0288,226.0288,225.7726,226.0091,113687.0
2023-01-30 13:05:00,229.34,229.49,229.32,229.42,90676.0,225.9993,226.1471,225.9796,226.0781,90676.0
2023-01-30 13:10:00,229.43,229.52,229.36,229.42,80923.0,226.0879,226.1766,226.019,226.0781,80923.0
2023-01-30 13:15:00,229.41,229.98,229.34,229.85,22057.0,226.0682,226.6299,225.9993,226.5018,22057.0
2023-01-30 13:20:00,229.85,229.93,229.76,229.84,21251.0,226.5018,226.5807,226.4131,226.492,21251.0
2023-01-30 13:25:00,229.82,229.84,229.64,229.66,3778.0,226.4723,226.492,226.2949,226.3146,3778.0
2023-01-30 13:30:00,229.53,229.57,229.3,229.41,10797.0,226.1865,226.2259,225.9598,226.0682,10797.0
2023-01-30 13:35:00,229.31,229.34,229.23,229.28,10244.0,225.9697,225.9993,225.8909,225.9401,10244.0
2023-01-30 13:40:00,229.26,229.26,228.97,229.15,9093.0,225.9204,225.9204,225.6346,225.812,9093.0
2023-01-30 13:45:00,229.12,229.24,229.05,229.24,4917.0,225.7825,225.9007,225.7135,225.9007,4917.0
2023-01-30 13:50:00,229.2,229.24,229.06,229.06,3561.0,225.8613,225.9007,225.7233,225.7233,3561.0
2023-01-30 13:55:00,229.2,229.4,229.04,229.29,9789.0,225.8613,226.0584,225.7036,225.95,9789.0
2023-01-30 14:00:00,229.36,229.49,229.26,229.46,23256.0,226.019,226.1471,225.9204,226.1175,23256.0
2023-01-30 14:05:00,229.44,229.52,229.21,229.21,37102.0,226.0978,226.1766,225.8712,225.8712,37102.0
2023-01-30 14:10:00,229.29,229.35,229.13,229.27,5825.0,225.95,226.0091,225.7923,225.9303,5825.0
2023-01-30 14:15:00,229.27,229.28,228.99,229.06,7821.0,225.9303,225.9401,225.6544,225.7233,7821.0
2023-01-30 14:20:00,229.06,229.18,228.97,228.99,11403.0,225.7233,225.8416,225.6346,225.6544,11403.0
2023-01-30 14:25:00,229.0,229.05,228.9,228.95,15947.0,225.6642,225.7135,225.5657,225.6149,15947.0
2023-01-30 14:30:00,228.91,229.07,228.86,229.02,21326.0,225.5755,225.7332,225.5263,225.6839,21326.0
2023-01-30 14:35:00,228.97,229.21,228.89,229.12,19592.0,225.6346,225.8712,225.5558,225.7825,19592.0
2023-01-30 14:40:00,229.11,229.11,228.84,228.99,24992.0,225.7726,225.7726,225.5065,225.6544,24992.0
2023-01-30 14:45:00,228.99,229.03,228.76,228.77,37623.0,225.6544,225.6938,225.4277,225.4376,37623.0
2023-01-30 14:50:00,228.75,228.78,228.62,228.74,19410.0,225.4179,225.4474,225.2897,225.408,19410.0
2023-01-30 14:55:00,228.72,228.94,228.63,228.89,50938.0,225.3883,225.6051,225.2996,225.5558,50938.0
2023-01-30 15:00:00,228.89,229.23,228.84,229.16,59768.0,225.5558,225.8909,225.5065,225.8219,59768.0
2023-01-30 15:05:00,229.11,229.13,228.67,228.81,31901.0,225.7726,225.7923,225.339,225.477,31901.0
2023-01-30 15:10:00,228.79,228.88,228.62,228.62,20576.0,225.4573,225.546,225.2897,225.2897,20576.0
2023-01-30 15:15:00,228.61,228.67,228.44,228.59,26936.0,225.2799,225.339,225.1124,225.2602,26936.0
2023-01-30 15:20:00,228.59,228.63,228.38,228.39,34324.0,225.2602,225.2996,225.0532,225.0631,34324.0
2023-01-30 15:25:00,228.42,228.52,228.35,228.45,18010.0,225.0927,225.1912,225.0237,225.1222,18010.0
2023-01-30 15:30:00,228.42,228.75,228.32,228.69,19599.0,225.0927,225.4179,224.9941,225.3587,19599.0
2023-01-30 15:35:00,228.67,228.89,228.67,228.85,21901.0,225.339,225.5558,225.339,225.5164,21901.0
2023-01-30 15:40:00,228.87,228.92,228.7,228.8,21146.0,225.5361,225.5854,225.3686,225.4671,21146.0
2023-01-30 15:45:00,228.78,228.89,228.52,228.61,35741.0,225.4474,225.5558,225.1912,225.2799,35741.0
2023-01-30 15:50:00,228.61,228.86,228.41,228.46,306625.0,225.2799,225.5263,225.0828,225.1321,306625.0
2023-01-30 15:55:00,228.48,228.48,228.18,228.3,131296.0,225.1518,225.1518,224.8562,224.9744,131296.0
2023-01-31 09:30:00,228.62,229.63,228.62,229.51,12264.0,225.2897,226.285,225.2897,226.1668,12264.0
2023-01-31 09:35:00,229.53,229.53,229.13,229.23,7435.0,226.1865,226.1865,225.7923,225.8909,7435.0
2023-01-31 09:40:00,229.11,229.81,228.9,229.43,8727.0,225.7726,226.4624,225.5657,226.0879,8727.0
2023-01-31 09:45:00,229.11,229.92,229.09,229.91,12485.0,225.7726,226.5708,225.7529,226.561,12485.0
2023-01-31 09:50:00,230.0,230.02,229.47,229.62,14991.0,226.6496,226.6694,226.1274,226.2752,14991.0
2023-01-31 09:55:00,229.63,229.84,229.1,229.1,14880.0,226.285,226.492,225.7628,225.7628,14880.0
2023-01-31 10:00:00,229.06,229.37,229.04,229.06,5599.0,225.7233,226.0288,225.7036,225.7233,5599.0
2023-01-31 10:05:00,229.27,229.68,228.8,228.87,13384.0,225.9303,226.3343,225.4671,225.5361,13384.0
2023-01-31 10:10:00,228.89,229.67,228.82,229.67,11626.0,225.5558,226.3245,225.4868,226.3245,11626.0
2023-01-31 10:15:00,229.79,229.88,229.62,229.79,5787.0,226.4427,226.5314,226.2752,226.4427,5787.0
2023-01-31 10:20:00,229.8,229.95,229.58,229.68,14758.0,226.4526,226.6004,226.2358,226.3343,14758.0
2023-01-31 10:25:00,229.78,230.09,229.51,230.09,15956.0,226.4329,226.7383,226.1668,226.7383,15956.0
2023-01-31 10:30:00,230.11,230.26,230.01,230.16,19130.0,226.758,226.9059,226.6595,226.8073,19130.0
2023-01-31 10:35:00,230.18,230.19,229.96,229.99,21655.0,226.827,226.8369,226.6102,226.6398,21655.0
2023-01-31 10:40:00,229.97,230.18,229.92,230.12,8651.0,226.6201,226.827,226.5708,226.7679,8651.0
2023-01-31 10:45:00,230.18,230.26,230.05,230.05,5576.0,226.827,226.9059,226.6989,226.6989,5576.0
2023-01-31 10:50:00,230.19,230.47,229.96,230.07,19204.0,226.8369,227.1128,226.6102,226.7186,19204.0
2023-01-31 10:55:00,230.09,230.27,230.09,230.26,4607.0,226.7383,226.9157,226.7383,226.9059,4607.0
2023-01-31 11:00:00,230.41,230.62,230.4,230.56,16979.0,227.0537,227.2606,227.0438,227.2015,16979.0
2023-01-31 11:05:00,230.51,230.55,230.35,230.43,22684.0,227.1522,227.1916,226.9945,227.0734,22684.0
2023-01-31 11:10:00,230.43,230.44,230.17,230.26,16251.0,227.0734,227.0832,226.8172,226.9059,16251.0
2023-01-31 11:15:00,230.27,230.41,230.21,230.26,26660.0,226.9157,227.0537,226.8566,226.9059,26660.0
2023-01-31 11:20:00,230.31,230.47,230.21,230.36,47614.0,226.9551,227.1128,226.8566,227.0044,47614.0
2023-01-31 11:25:00,230.37,230.55,230.22,230.52,21658.0,227.0143,227.1916,226.8664,227.1621,21658.0
2023-01-31 11:30:00,230.48,230.62,230.42,230.45,21174.0,227.1227,227.2606,227.0635,227.0931,21174.0
2023-01-31 11:35:00,230.45,230.68,230.41,230.47,15204.0,227.0931,227.3197,227.0537,227.1128,15204.0
2023-01-31 11:40:00,230.47,230.6,230.37,230.38,27876.0,227.1128,227.2409,227.0143,227.0241,27876.0
2023-01-31 11:45:00,230.39,230.47,230.18,230.26,17214.0,227.034,227.1128,226.827,226.9059,17214.0
2023-01-31 11:50:00,230.26,230.49,230.17,230.48,32142.0,226.9059,227.1325,226.8172,227.1227,32142.0
2023-01-31 11:55:00,230.48,230.51,230.34,230.34,14490.0,227.1227,227.1522,226.9847,226.9847,14490.0
2023-01-31 12:00:00,230.32,230.36,229.89,230.16,21492.0,226.965,227.0044,226.5412,226.8073,21492.0
2023-01-31 12:05:00,230.14,230.28,230.01,230.25,25739.0,226.7876,226.9256,226.6595,226.896,25739.0
2023-01-31 12:10:00,230.26,230.29,230.05,230.13,28327.0,226.9059,226.9354,226.6989,226.7778,28327.0
2023-01-31 12:15:00,230.16,230.63,230.16,230.6,22503.0,226.8073,227.2705,226.8073,227.2409,22503.0
2023-01-31 12:20:00,230.59,230.59,230.41,230.45,21741.0,227.2311,227.2311,227.0537,227.0931,21741.0
2023-01-31 12:25:00,230.48,230.53,230.42,230.53,15394.0,227.1227,227.1719,227.0635,227.1719,15394.0
2023-01-31 12:30:00,230.51,230.53,230.37,230.52,15330.0,227.1522,227.1719,227.0143,227.1621,15330.0
2023-01-31 12:35:00,230.52,230.72,230.44,230.67,12171.0,227.1621,227.3592,227.0832,227.3099,12171.0
2023-01-31 12:40:00,230.7,230.79,230.69,230.74,18637.0,227.3394,227.4281,227.3296,227.3789,18637.0
2023-01-31 12:45:00,230.74,230.79,230.67,230.69,59399.0,227.3789,227.4281,227.3099,227.3296,59399.0
2023-01-31 12:50:00,230.68,230.78,230.58,230.72,37927.0,227.3197,227.4183,227.2212,227.3592,37927.0
2023-01-31 12:55:00,230.72,230.72,230.56,230.61,24314.0,227.3592,227.3592,227.2015,227.2508,24314.0
2023-01-31 13:00:00,230.68,230.74,230.53,230.72,16261.0,227.3197,227.3789,227.1719,227.3592,16261.0
2023-01-31 13:05:00,230.71,230.78,230.66,230.66,44406.0,227.3493,227.4183,227.3,227.3,44406.0
2023-01-31 13:10:00,230.66,230.73,230.52,230.6,23646.0,227.3,227.369,227.1621,227.2409,23646.0
2023-01-31 13:15:00,230.64,230.64,230.51,230.54,18869.0,227.2803,227.2803,227.1522,227.1818,18869.0
2023-01-31 13:20:00,230.59,230.65,230.3,230.35,21530.0,227.2311,227.2902,226.9453,226.9945,21530.0
2023-01-31 13:25:00,230.35,230.56,230.35,230.54,9544.0,226.9945,227.2015,226.9945,227.1818,9544.0
2023-01-31 13:30:00,230.6,230.65,230.5,230.54,8798.0,227.2409,227.2902,227.1424,227.1818,8798.0
2023-01-31 13:35:00,230.54,230.54,230.37,230.46,6840.0,227.1818,227.1818,227.0143,227.1029,6840.0
2023-01-31 13:40:00,230.49,230.65,230.49,230.57,15078.0,227.1325,227.2902,227.1325,227.2113,15078.0
2023-01-31 13:45:00,230.55,230.97,230.53,230.87,27496.0,227.1916,227.6055,227.1719,227.507,27496.0
2023-01-31 13:50:00,230.94,230.96,230.86,230.9,4316.0,227.576,227.5957,227.4971,227.5365,4316.0
2023-01-31 13:55:00,230.93,230.99,230.91,230.95,23424.0,227.5661,227.6252,227.5464,227.5858,23424.0
2023-01-31 14:00:00,230.95,231.06,230.92,230.92,14133.0,227.5858,227.6942,227.5562,227.5562,14133.0
2023-01-31 14:05:00,230.91,231.14,230.91,231.11,14683.0,227.5464,227.773,227.5464,227.7435,14683.0
2023-01-31 14:10:00,231.11,231.12,230.96,231.01,16161.0,227.7435,227.7533,227.5957,227.6449,16161.0
2023-01-31 14:15:00,230.99,231.0,230.85,230.89,25669.0,227.6252,227.6351,227.4873,227.5267,25669.0
2023-01-31 14:20:00,230.89,231.03,230.86,230.94,22828.0,227.5267,227.6646,227.4971,227.576,22828.0
2023-01-31 14:25:00,230.87,230.99,230.87,230.99,6506.0,227.507,227.6252,227.507,227.6252,6506.0
2023-01-31 14:30:00,231.01,231.11,230.97,231.0,107716.0,227.6449,227.7435,227.6055,227.6351,107716.0
2023-01-31 14:35:00,231.06,231.07,230.95,230.98,2641.0,227.6942,227.7041,227.5858,227.6154,2641.0
2023-01-31 14:40:00,231.07,231.13,230.99,231.07,10198.0,227.7041,227.7632,227.6252,227.7041,10198.0
2023-01-31 14:45:00,231.1,231.17,231.06,231.16,34806.0,227.7336,227.8026,227.6942,227.7927,34806.0
2023-01-31 14:50:00,231.17,231.3,231.11,231.18,17027.0,227.8026,227.9307,227.7435,227.8125,17027.0
2023-01-31 14:55:00,231.17,231.23,231.12,231.12,8351.0,227.8026,227.8617,227.7533,227.7533,8351.0
2023-01-31 15:00:00,231.18,231.41,231.18,231.36,9921.0,227.8125,228.0391,227.8125,227.9898,9921.0
2023-01-31 15:05:00,231.3,231.39,231.21,231.21,17357.0,227.9307,228.0194,227.842,227.842,17357.0
2023-01-31 15:10:00,231.19,231.2,230.88,230.92,11169.0,227.8223,227.8322,227.5168,227.5562,11169.0
2023-01-31 15:15:00,230.92,230.92,230.59,230.69,14410.0,227.5562,227.5562,227.2311,227.3296,14410.0
2023-01-31 15:20:00,230.71,230.85,230.63,230.69,20000.0,227.3493,227.4873,227.2705,227.3296,20000.0
2023-01-31 15:25:00,230.69,230.77,230.51,230.57,21794.0,227.3296,227.4084,227.1522,227.2113,21794.0
2023-01-31 15:30:00,230.59,230.92,230.59,230.9,18048.0,227.2311,227.5562,227.2311,227.5365,18048.0
2023-01-31 15:35:00,230.89,231.01,230.83,230.91,11911.0,227.5267,227.6449,227.4676,227.5464,11911.0
2023-01-31 15:40:00,230.9,231.09,230.9,231.09,20249.0,227.5365,227.7238,227.5365,227.7238,20249.0
2023-01-31 15:45:00,231.11,231.24,231.02,231.06,15159.0,227.7435,227.8716,227.6548,227.6942,15159.0
2023-01-31 15:50:00,231.08,231.83,231.08,231.82,39381.0,227.7139,228.453,227.7139,228.4431,39381.0
2023-01-31 15:55:00,231.8,232.16,231.5,232.14,87270.0,228.4234,228.7782,228.1278,228.7585,87270.0
2023-02-01 09:30:00,231.77,232.08,231.26,231.31,27800.0,228.3939,228.6993,227.8913,227.9406,27800.0
2023-02-01 09:35:00,231.25,231.79,231.23,231.71,10889.0,227.8814,228.4136,227.8617,228.3347,10889.0
2023-02-01 09:40:00,231.71,231.84,231.42,231.45,3397.0,228.3347,228.4628,228.049,228.0785,3397.0
2023-02-01 09:45:00,231.62,231.81,231.51,231.78,10580.0,228.246,228.4333,228.1376,228.4037,10580.0
2023-02-01 09:50:00,231.79,232.21,231.79,232.14,10796.0,228.4136,228.8275,228.4136,228.7585,10796.0
2023-02-01 09:55:00,232.21,232.24,232.0,232.13,91650.0,228.8275,228.857,228.6205,228.7486,91650.0
2023-02-01 10:00:00,232.15,232.15,231.32,231.53,10375.0,228.7683,228.7683,227.9504,228.1574,10375.0
2023-02-01 10:05:00,231.6,231.76,231.31,231.58,5080.0,228.2263,228.384,227.9406,228.2066,5080.0
2023-02-01 10:10:00,231.61,231.91,231.57,231.91,3435.0,228.2362,228.5318,228.1968,228.5318,3435.0
2023-02-01 10:15:00,231.88,231.97,231.61,231.8,2119.0,228.5023,228.5909,228.2362,228.4234,2119.0
2023-02-01 10:20:00,231.88,231.92,231.57,231.81,6508.0,228.5023,228.5417,228.1968,228.4333,6508.0
2023-02-01 10:25:00,231.77,231.81,231.6,231.77,11100.0,228.3939,228.4333,228.2263,228.3939,11100.0
2023-02-01 10:30:00,231.78,232.02,231.78,231.92,8112.0,228.4037,228.6402,228.4037,228.5417,8112.0
2023-02-01 10:35:00,231.91,231.91,231.58,231.73,10639.0,228.5318,228.5318,228.2066,228.3544,10639.0
2023-02-01 10:40:00,231.8,231.9,231.55,231.55,3881.0,228.4234,228.522,228.1771,228.1771,3881.0
2023-02-01 10:45:00,231.38,231.48,231.16,231.22,31091.0,228.0095,228.1081,227.7927,227.8519,31091.0
2023-02-01 10:50:00,231.26,231.27,230.86,230.93,10445.0,227.8913,227.9011,227.4971,227.5661,10445.0
2023-02-01 10:55:00,230.9,230.97,230.72,230.82,8728.0,227.5365,227.6055,227.3592,227.4577,8728.0
2023-02-01 11:00:00,230.81,231.06,230.65,230.95,6918.0,227.4478,227.6942,227.2902,227.5858,6918.0
2023-02-01 11:05:00,230.95,231.08,230.85,230.98,2169.0,227.5858,227.7139,227.4873,227.6154,2169.0
2023-02-01 11:10:00,231.08,231.13,231.03,231.13,7281.0,227.7139,227.7632,227.6646,227.7632,7281.0
2023-02-01 11:15:00,231.21,231.29,231.19,231.2,10194.0,227.842,227.9209,227.8223,227.8322,10194.0
2023-02-01 11:20:00,231.24,231.57,231.2,231.52,7941.0,227.8716,228.1968,227.8322,228.1475,7941.0
2023-02-01 11:25:00,231.47,231.55,231.42,231.55,8766.0,228.0982,228.1771,228.049,228.1771,8766.0
2023-02-01 11:30:00,231.44,231.65,231.44,231.63,4731.0,228.0687,228.2756,228.0687,228.2559,4731.0
2023-02-01 11:35:00,231.64,231.64,231.49,231.6,12376.0,228.2658,228.2658,228.1179,228.2263,12376.0
2023-02-01 11:40:00,231.57,231.71,231.57,231.57,4666.0,228.1968,228.3347,228.1968,228.1968,4666.0
2023-02-01 11:45:00,231.66,231.66,231.51,231.54,10423.0,228.2855,228.2855,228.1376,228.1672,10423.0
2023-02-01 11:50:00,231.47,231.51,231.34,231.35,11854.0,228.0982,228.1376,227.9701,227.98,11854.0
2023-02-01 11:55:00,231.35,231.4,231.12,231.21,18290.0,227.98,228.0293,227.7533,227.842,18290.0
2023-02-01 12:00:00,231.27,231.27,231.05,231.17,3455.0,227.9011,227.9011,227.6844,227.8026,3455.0
2023-02-01 12:05:00,231.08,231.11,230.94,231.0,3168.0,227.7139,227.7435,227.576,227.6351,3168.0
2023-02-01 12:10:00,230.98,231.15,230.93,231.03,23700.0,227.6154,227.7829,227.5661,227.6646,23700.0
2023-02-01 12:15:00,230.95,231.0,230.83,230.86,3869.0,227.5858,227.6351,227.4676,227.4971,3869.0
2023-02-01 12:20:00,230.84,231.13,230.78,231.13,3321.0,227.4774,227.7632,227.4183,227.7632,3321.0
2023-02-01 12:25:00,231.15,231.2,231.01,231.09,10073.0,227.7829,227.8322,227.6449,227.7238,10073.0
2023-02-01 12:30:00,231.12,231.18,231.01,231.01,7867.0,227.7533,227.8125,227.6449,227.6449,7867.0
2023-02-01 12:35:00,231.08,231.1,230.99,231.08,3990.0,227.7139,227.7336,227.6252,227.7139,3990.0
2023-02-01 12:40:00,231.1,231.25,231.1,231.25,3377.0,227.7336,227.8814,227.7336,227.8814,3377.0
2023-02-01 12:45:00,231.24,231.27,231.16,231.16,1797.0,227.8716,227.9011,227.7927,227.7927,1797.0
2023-02-01 12:50:00,231.11,231.23,231.1,231.22,22242.0,227.7435,227.8617,227.7336,227.8519,22242.0
2023-02-01 12:55:00,231.2,231.35,231.16,231.22,4360.0,227.8322,227.98,227.7927,227.8519,4360.0
2023-02-01 13:00:00,231.2,231.26,231.1,231.26,4760.0,227.8322,227.8913,227.7336,227.8913,4760.0
2023-02-01 13:05:00,231.29,231.43,231.29,231.35,9334.0,227.9209,228.0588,227.9209,227.98,9334.0
2023-02-01 13:10:00,231.31,231.41,231.27,231.41,2298.0,227.9406,228.0391,227.9011,228.0391,2298.0
2023-02-01 13:15:00,231.37,231.38,231.23,231.28,4512.0,227.9997,228.0095,227.8617,227.911,4512.0
2023-02-01 13:20:00,231.28,231.43,231.28,231.37,2828.0,227.911,228.0588,227.911,227.9997,2828.0
2023-02-01 13:25:00,231.38,231.5,231.36,231.47,2657.0,228.0095,228.1278,227.9898,228.0982,2657.0
2023-02-01 13:30:00,231.51,231.78,231.5,231.78,15720.0,228.1376,228.4037,228.1278,228.4037,15720.0
2023-02-01 13:35:00,231.82,231.82,231.56,231.61,9525.0,228.4431,228.4431,228.1869,228.2362,9525.0
2023-02-01 13:40:00,231.7,231.74,231.56,231.56,9256.0,228.3249,228.3643,228.1869,228.1869,9256.0
2023-02-01 13:45:00,231.51,231.51,231.29,231.33,3377.0,228.1376,228.1376,227.9209,227.9603,3377.0
2023-02-01 13:50:00,231.37,231.45,231.28,231.45,4027.0,227.9997,228.0785,227.911,228.0785,4027.0
2023-02-01 13:55:00,231.45,231.98,231.44,231.53,35812.0,228.0785,228.6008,228.0687,228.1574,35812.0
2023-02-01 14:00:00,231.0,231.33,230.67,231.19,10850.0,227.6351,227.9603,227.3099,227.8223,10850.0
2023-02-01 14:05:00,231.37,232.54,231.32,232.19,49283.0,227.9997,229.1526,227.9504,228.8077,49283.0
2023-02-01 14:10:00,232.2,232.6,232.15,232.21,15094.0,228.8176,229.2118,228.7683,228.8275,15094.0
2023-02-01 14:15:00,232.24,232.36,231.62,232.02,18601.0,228.857,228.9753,228.246,228.6402,18601.0
2023-02-01 14:20:00,231.98,232.23,231.95,231.95,5554.0,228.6008,228.8472,228.5712,228.5712,5554.0
2023-02-01 14:25:00,231.93,232.05,231.81,231.81,20159.0,228.5515,228.6698,228.4333,228.4333,20159.0
2023-02-01 14:30:00,231.88,232.13,230.3,230.85,32784.0,228.5023,228.7486,226.9453,227.4873,32784.0
2023-02-01 14:35:00,230.88,233.42,230.83,233.29,47543.0,227.5168,230.0198,227.4676,229.8917,47543.0
2023-02-01 14:40:00,233.31,234.62,233.26,234.53,44707.0,229.9114,231.2023,229.8622,231.1137,44707.0
2023-02-01 14:45:00,234.59,235.4,234.16,234.88,51595.0,231.1728,231.971,230.749,231.4586,51595.0
2023-02-01 14:50:00,235.05,235.6,234.94,235.17,62177.0,231.6261,232.1681,231.5177,231.7443,62177.0
2023-02-01 14:55:00,235.17,235.36,234.63,234.81,40128.0,231.7443,231.9316,231.2122,231.3896,40128.0
2023-02-01 15:00:00,234.91,235.77,234.88,235.69,29049.0,231.4881,232.3356,231.4586,232.2568,29049.0
2023-02-01 15:05:00,235.67,236.71,235.67,236.61,45705.0,232.2371,233.2619,232.2371,233.1634,45705.0
2023-02-01 15:10:00,236.68,236.68,235.93,236.01,51930.0,233.2323,233.2323,232.4933,232.5721,51930.0
2023-02-01 15:15:00,236.06,236.12,235.27,236.1,26742.0,232.6214,232.6805,231.8429,232.6608,26742.0
2023-02-01 15:20:00,236.14,236.32,235.65,236.01,18115.0,232.7002,232.8776,232.2173,232.5721,18115.0
2023-02-01 15:25:00,236.09,236.47,235.95,236.47,13235.0,232.6509,233.0254,232.513,233.0254,13235.0
2023-02-01 15:30:00,236.49,236.82,236.38,236.82,42754.0,233.0451,233.3703,232.9367,233.3703,42754.0
2023-02-01 15:35:00,236.84,237.79,236.84,237.59,57446.0,233.39,234.3262,233.39,234.1291,57446.0
2023-02-01 15:40:00,237.58,237.96,237.18,237.25,105479.0,234.1192,234.4937,233.7251,233.794,105479.0
2023-02-01 15:45:00,237.26,237.37,236.53,236.65,83809.0,233.8039,233.9123,233.0845,233.2028,83809.0
2023-02-01 15:50:00,236.59,236.59,235.79,236.01,70071.0,233.1437,233.1437,232.3553,232.5721,70071.0
2023-02-01 15:55:00,235.99,236.24,235.83,236.11,88597.0,232.5524,232.7987,232.3947,232.6706,88597.0
2023-02-02 09:30:00,239.95,240.62,239.75,240.07,29109.0,236.4547,237.1149,236.2576,236.573,29109.0
2023-02-02 09:35:00,240.41,240.41,239.6,240.11,47020.0,236.908,236.908,236.1098,236.6124,47020.0
2023-02-02 09:40:00,240.13,240.5,239.86,239.86,11473.0,236.6321,236.9967,236.366,236.366,11473.0
2023-02-02 09:45:00,239.85,240.71,239.63,240.46,23218.0,236.3562,237.2036,236.1394,236.9573,23218.0
2023-02-02 09:50:00,240.45,240.55,239.75,240.09,19510.0,236.9474,237.046,236.2576,236.5927,19510.0
2023-02-02 09:55:00,240.04,240.11,239.48,239.54,44403.0,236.5434,236.6124,235.9916,236.0507,44403.0
2023-02-02 10:00:00,239.55,239.88,239.2,239.59,18921.0,236.0605,236.3857,235.7156,236.1,18921.0
2023-02-02 10:05:00,239.52,239.89,239.26,239.46,17947.0,236.031,236.3956,235.7748,235.9718,17947.0
2023-02-02 10:10:00,239.33,239.5,239.17,239.4,25657.0,235.8437,236.0113,235.6861,235.9127,25657.0
2023-02-02 10:15:00,239.42,240.19,239.32,240.18,7017.0,235.9324,236.6912,235.8339,236.6814,7017.0
2023-02-02 10:20:00,240.07,240.07,239.7,240.05,6736.0,236.573,236.573,236.2083,236.5532,6736.0
2023-02-02 10:25:00,239.99,240.28,239.92,240.15,8917.0,236.4941,236.7799,236.4251,236.6518,8917.0
2023-02-02 10:30:00,240.17,241.08,240.17,240.89,17521.0,236.6715,237.5682,236.6715,237.381,17521.0
2023-02-02 10:35:00,240.85,241.17,240.85,241.03,14086.0,237.3416,237.6569,237.3416,237.519,14086.0
2023-02-02 10:40:00,241.05,241.34,241.04,241.23,6304.0,237.5387,237.8245,237.5288,237.7161,6304.0
2023-02-02 10:45:00,241.22,241.4,241.14,241.33,23168.0,237.7062,237.8836,237.6274,237.8146,23168.0
2023-02-02 10:50:00,241.31,241.66,241.21,241.47,63399.0,237.7949,238.1398,237.6964,237.9526,63399.0
2023-02-02 10:55:00,241.45,241.5,241.23,241.34,22297.0,237.9329,237.9821,237.7161,237.8245,22297.0
2023-02-02 11:00:00,241.33,241.4,241.1,241.4,14534.0,237.8146,237.8836,237.588,237.8836,14534.0
2023-02-02 11:05:00,241.4,241.55,241.23,241.34,4573.0,237.8836,238.0314,237.7161,237.8245,4573.0
2023-02-02 11:10:00,241.29,241.39,241.12,241.31,2027.0,237.7752,237.8737,237.6077,237.7949,2027.0
2023-02-02 11:15:00,241.32,241.32,240.87,240.87,16845.0,237.8047,237.8047,237.3613,237.3613,16845.0
2023-02-02 11:20:00,240.86,241.46,240.86,241.44,16795.0,237.3515,237.9427,237.3515,237.923,16795.0
2023-02-02 11:25:00,241.35,241.51,241.19,241.28,38848.0,237.8343,237.992,237.6766,237.7653,38848.0
2023-02-02 11:30:00,241.22,241.66,241.21,241.65,8796.0,237.7062,238.1398,237.6964,238.1299,8796.0
2023-02-02 11:35:00,241.6,241.6,241.17,241.26,16886.0,238.0807,238.0807,237.6569,237.7456,16886.0
2023-02-02 11:40:00,241.28,241.31,240.96,241.1,16747.0,237.7653,237.7949,237.45,237.588,16747.0
2023-02-02 11:45:00,241.12,241.23,240.94,241.0,28181.0,237.6077,237.7161,237.4303,237.4894,28181.0
2023-02-02 11:50:00,241.14,241.15,240.98,241.14,13378.0,237.6274,237.6372,237.4697,237.6274,13378.0
2023-02-02 11:55:00,241.16,241.21,240.82,240.84,25205.0,237.6471,237.6964,237.312,237.3317,25205.0
2023-02-02 12:00:00,240.85,241.18,240.83,240.85,59026.0,237.3416,237.6668,237.3219,237.3416,59026.0
2023-02-02 12:05:00,240.85,240.92,240.7,240.7,15074.0,237.3416,237.4106,237.1938,237.1938,15074.0
2023-02-02 12:10:00,240.66,241.23,240.63,241.17,18219.0,237.1544,237.7161,237.1248,237.6569,18219.0
2023-02-02 12:15:00,241.22,241.3,241.07,241.14,10748.0,237.7062,237.785,237.5584,237.6274,10748.0
2023-02-02 12:20:00,241.07,241.14,240.99,241.12,6771.0,237.5584,237.6274,237.4796,237.6077,6771.0
2023-02-02 12:25:00,241.22,241.32,241.12,241.14,8211.0,237.7062,237.8047,237.6077,237.6274,8211.0
2023-02-02 12:30:00,241.16,241.45,241.1,241.45,9669.0,237.6471,237.9329,237.588,237.9329,9669.0
2023-02-02 12:35:00,241.4,241.49,241.24,241.39,15560.0,237.8836,237.9723,237.7259,237.8737,15560.0
2023-02-02 12:40:00,241.27,241.28,241.06,241.19,7700.0,237.7555,237.7653,237.5485,237.6766,7700.0
2023-02-02 12:45:00,241.24,241.26,241.02,241.06,6344.0,237.7259,237.7456,237.5091,237.5485,6344.0
2023-02-02 12:50:00,241.06,241.26,240.93,241.26,12187.0,237.5485,237.7456,237.4204,237.7456,12187.0
2023-02-02 12:55:00,241.28,241.4,241.24,241.39,10718.0,237.7653,237.8836,237.7259,237.8737,10718.0
2023-02-02 13:00:00,241.4,241.75,241.4,241.74,13174.0,237.8836,238.2285,237.8836,238.2186,13174.0
2023-02-02 13:05:00,241.75,241.75,241.41,241.43,25887.0,238.2285,238.2285,237.8934,237.9131,25887.0
2023-02-02 13:10:00,241.42,241.58,241.39,241.53,8640.0,237.9033,238.061,237.8737,238.0117,8640.0
2023-02-02 13:15:00,241.5,241.57,241.38,241.57,7220.0,237.9821,238.0511,237.8639,238.0511,7220.0
2023-02-02 13:20:00,241.62,241.76,241.49,241.7,10219.0,238.1004,238.2383,237.9723,238.1792,10219.0
2023-02-02 13:25:00,241.64,241.69,241.5,241.59,5834.0,238.1201,238.1694,237.9821,238.0708,5834.0
2023-02-02 13:30:00,241.61,241.96,241.61,241.95,67185.0,238.0905,238.4354,238.0905,238.4256,67185.0
2023-02-02 13:35:00,241.93,242.03,241.89,241.98,9719.0,238.4059,238.5044,238.3664,238.4551,9719.0
2023-02-02 13:40:00,242.03,242.26,242.03,242.11,25320.0,238.5044,238.7311,238.5044,238.5832,25320.0
2023-02-02 13:45:00,242.1,242.23,242.02,242.21,5743.0,238.5734,238.7015,238.4946,238.6818,5743.0
2023-02-02 13:50:00,242.21,242.33,242.21,242.32,5345.0,238.6818,238.8,238.6818,238.7902,5345.0
2023-02-02 13:55:00,242.33,242.76,242.33,242.74,10922.0,238.8,239.2238,238.8,239.2041,10922.0
2023-02-02 14:00:00,242.75,242.85,242.44,242.45,7184.0,239.2139,239.3125,238.9084,238.9183,7184.0
2023-02-02 14:05:00,242.37,242.41,242.18,242.22,29509.0,238.8395,238.8789,238.6522,238.6916,29509.0
2023-02-02 14:10:00,242.19,242.21,241.48,241.53,27471.0,238.6621,238.6818,237.9624,238.0117,27471.0
2023-02-02 14:15:00,241.55,241.57,241.24,241.39,19057.0,238.0314,238.0511,237.7259,237.8737,19057.0
2023-02-02 14:20:00,241.47,241.5,241.03,241.06,18971.0,237.9526,237.9821,237.519,237.5485,18971.0
2023-02-02 14:25:00,241.03,241.31,241.03,241.05,11684.0,237.519,237.7949,237.519,237.5387,11684.0
2023-02-02 14:30:00,241.05,241.16,240.39,240.46,13971.0,237.5387,237.6471,236.8883,236.9573,13971.0
2023-02-02 14:35:00,240.47,240.72,240.13,240.38,27443.0,236.9671,237.2135,236.6321,236.8784,27443.0
2023-02-02 14:40:00,240.44,240.44,240.06,240.3,16168.0,236.9376,236.9376,236.5631,236.7996,16168.0
2023-02-02 14:45:00,240.25,240.27,239.77,240.25,19665.0,236.7503,236.77,236.2773,236.7503,19665.0
2023-02-02 14:50:00,240.31,240.57,240.07,240.2,12596.0,236.8095,237.0657,236.573,236.7011,12596.0
2023-02-02 14:55:00,240.15,240.15,239.5,239.7,20887.0,236.6518,236.6518,236.0113,236.2083,20887.0
2023-02-02 15:00:00,239.6,239.79,239.23,239.4,12553.0,236.1098,236.297,235.7452,235.9127,12553.0
2023-02-02 15:05:00,239.44,240.14,239.41,239.52,13796.0,235.9521,236.6419,235.9226,236.031,13796.0
2023-02-02 15:10:00,239.67,240.24,239.6,240.24,13642.0,236.1788,236.7405,236.1098,236.7405,13642.0
2023-02-02 15:15:00,240.27,240.52,239.91,240.4,18768.0,236.77,237.0164,236.4153,236.8982,18768.0
2023-02-02 15:20:00,240.38,240.71,240.38,240.58,6353.0,236.8784,237.2036,236.8784,237.0755,6353.0
2023-02-02 15:25:00,240.59,240.81,240.3,240.61,10218.0,237.0854,237.3022,236.7996,237.1051,10218.0
2023-02-02 15:30:00,240.64,241.01,240.64,240.99,12762.0,237.1347,237.4993,237.1347,237.4796,12762.0
2023-02-02 15:35:00,241.02,241.17,240.67,240.71,14926.0,237.5091,237.6569,237.1642,237.2036,14926.0
2023-02-02 15:40:00,240.75,240.81,240.21,240.51,25112.0,237.2431,237.3022,236.7109,237.0065,25112.0
2023-02-02 15:45:00,240.5,240.75,240.31,240.51,20306.0,236.9967,237.2431,236.8095,237.0065,20306.0
2023-02-02 15:50:00,240.6,241.23,240.57,241.13,145001.0,237.0952,237.7161,237.0657,237.6175,145001.0
2023-02-02 15:55:00,241.16,241.87,241.09,241.87,343484.0,237.6471,238.3467,237.5781,238.3467,343484.0
2023-02-03 09:30:00,237.33,238.35,237.33,238.06,35297.0,233.8729,234.878,233.8729,234.5922,35297.0
2023-02-03 09:35:00,237.97,238.81,237.84,238.81,10445.0,234.5035,235.3313,234.3754,235.3313,10445.0
2023-02-03 09:40:00,238.72,239.24,238.68,238.92,26272.0,235.2426,235.755,235.2032,235.4397,26272.0
2023-02-03 09:45:00,238.83,239.88,238.81,239.67,22605.0,235.351,236.3857,235.3313,236.1788,22605.0
2023-02-03 09:50:00,239.54,239.93,239.05,239.82,26999.0,236.0507,236.435,235.5678,236.3266,26999.0
2023-02-03 09:55:00,239.78,240.03,239.53,239.67,16620.0,236.2872,236.5335,236.0408,236.1788,16620.0
2023-02-03 10:00:00,239.45,239.83,238.92,239.25,16159.0,235.962,236.3365,235.4397,235.7649,16159.0
2023-02-03 10:05:00,239.11,239.44,238.86,239.31,32120.0,235.6269,235.9521,235.3806,235.824,32120.0
2023-02-03 10:10:00,239.26,240.38,239.1,240.38,8046.0,235.7748,236.8784,235.6171,236.8784,8046.0
2023-02-03 10:15:00,240.25,241.13,240.17,240.66,21887.0,236.7503,237.6175,236.6715,237.1544,21887.0
2023-02-03 10:20:00,240.67,241.59,240.64,241.42,14447.0,237.1642,238.0708,237.1347,237.9033,14447.0
2023-02-03 10:25:00,241.47,241.67,241.04,241.05,12803.0,237.9526,238.1497,237.5288,237.5387,12803.0
2023-02-03 10:30:00,241.01,241.51,240.79,241.51,4474.0,237.4993,237.992,237.2825,237.992,4474.0
2023-02-03 10:35:00,241.59,241.99,241.47,241.85,8861.0,238.0708,238.465,237.9526,238.327,8861.0
2023-02-03 10:40:00,241.78,242.06,241.59,241.94,6508.0,238.258,238.534,238.0708,238.4157,6508.0
2023-02-03 10:45:00,241.87,242.04,241.72,241.81,5299.0,238.3467,238.5143,238.1989,238.2876,5299.0
2023-02-03 10:50:00,241.55,241.56,241.31,241.41,4608.0,238.0314,238.0413,237.7949,237.8934,4608.0
2023-02-03 10:55:00,241.41,241.41,240.87,241.3,12371.0,237.8934,237.8934,237.3613,237.785,12371.0
2023-02-03 11:00:00,241.38,241.67,241.34,241.59,5836.0,237.8639,238.1497,237.8245,238.0708,5836.0
2023-02-03 11:05:00,241.32,241.7,241.32,241.43,6450.0,237.8047,238.1792,237.8047,237.9131,6450.0
2023-02-03 11:10:00,241.45,241.79,241.45,241.79,2632.0,237.9329,238.2679,237.9329,238.2679,2632.0
2023-02-03 11:15:00,241.86,242.0,241.53,241.53,6397.0,238.3369,238.4748,238.0117,238.0117,6397.0
2023-02-03 11:20:00,241.51,241.81,241.34,241.81,9179.0,237.992,238.2876,237.8245,238.2876,9179.0
2023-02-03 11:25:00,241.68,241.74,241.44,241.73,5724.0,238.1595,238.2186,237.923,238.2088,5724.0
2023-02-03 11:30:00,241.8,242.24,241.8,242.23,7059.0,238.2778,238.7113,238.2778,238.7015,7059.0
2023-02-03 11:35:00,242.22,242.36,241.47,241.69,31507.0,238.6916,238.8296,237.9526,238.1694,31507.0
2023-02-03 11:40:00,241.66,242.13,241.49,241.81,35468.0,238.1398,238.603,237.9723,238.2876,35468.0
2023-02-03 11:45:00,241.89,241.96,241.11,241.12,33941.0,238.3664,238.4354,237.5978,237.6077,33941.0
2023-02-03 11:50:00,241.07,241.5,241.05,241.31,9396.0,237.5584,237.9821,237.5387,237.7949,9396.0
2023-02-03 11:55:00,241.28,241.35,240.64,240.74,7825.0,237.7653,237.8343,237.1347,237.2332,7825.0
2023-02-03 12:00:00,240.71,241.13,240.56,241.08,11037.0,237.2036,237.6175,237.0558,237.5682,11037.0
2023-02-03 12:05:00,241.05,241.24,240.95,241.11,5958.0,237.5387,237.7259,237.4401,237.5978,5958.0
2023-02-03 12:10:00,241.13,241.42,241.13,241.42,21315.0,237.6175,237.9033,237.6175,237.9033,21315.0
2023-02-03 12:15:00,241.46,241.63,241.42,241.61,4020.0,237.9427,238.1102,237.9033,238.0905,4020.0
2023-02-03 12:20:00,241.52,241.78,241.49,241.72,15493.0,238.0018,238.258,237.9723,238.1989,15493.0
2023-02-03 12:25:00,241.72,241.72,241.5,241.64,22204.0,238.1989,238.1989,237.9821,238.1201,22204.0
2023-02-03 12:30:00,241.49,241.59,241.47,241.55,8007.0,237.9723,238.0708,237.9526,238.0314,8007.0
2023-02-03 12:35:00,241.61,241.72,241.51,241.51,7403.0,238.0905,238.1989,237.992,237.992,7403.0
2023-02-03 12:40:00,241.57,241.71,241.42,241.43,8358.0,238.0511,238.1891,237.9033,237.9131,8358.0
2023-02-03 12:45:00,241.46,241.56,241.17,241.22,15345.0,237.9427,238.0413,237.6569,237.7062,15345.0
2023-02-03 12:50:00,241.25,241.32,240.87,241.01,12907.0,237.7358,237.8047,237.3613,237.4993,12907.0
2023-02-03 12:55:00,240.97,241.01,239.88,239.96,19042.0,237.4598,237.4993,236.3857,236.4646,19042.0
2023-02-03 13:00:00,239.94,240.07,239.74,239.76,7832.0,236.4449,236.573,236.2478,236.2675,7832.0
2023-02-03 13:05:00,239.85,239.96,239.32,239.32,10472.0,236.3562,236.4646,235.8339,235.8339,10472.0
2023-02-03 13:10:00,239.37,239.49,239.16,239.46,6142.0,235.8832,236.0014,235.6762,235.9718,6142.0
2023-02-03 13:15:00,239.65,239.76,239.5,239.59,7636.0,236.1591,236.2675,236.0113,236.1,7636.0
2023-02-03 13:20:00,239.58,239.8,239.45,239.48,6494.0,236.0901,236.3069,235.962,235.9916,6494.0
2023-02-03 13:25:00,239.54,239.69,239.39,239.4,40869.0,236.0507,236.1985,235.9029,235.9127,40869.0
2023-02-03 13:30:00,239.23,239.23,238.88,239.03,14212.0,235.7452,235.7452,235.4003,235.5481,14212.0
2023-02-03 13:35:00,238.93,239.35,238.93,239.13,7687.0,235.4496,235.8634,235.4496,235.6467,7687.0
2023-02-03 13:40:00,239.17,239.21,238.61,238.64,11169.0,235.6861,235.7255,235.1342,235.1638,11169.0
2023-02-03 13:45:00,238.6,239.05,238.25,238.86,32674.0,235.1244,235.5678,234.7795,235.3806,32674.0
2023-02-03 13:50:00,239.03,239.46,239.0,239.46,9367.0,235.5481,235.9718,235.5185,235.9718,9367.0
2023-02-03 13:55:00,239.41,239.52,239.18,239.2,6416.0,235.9226,236.031,235.6959,235.7156,6416.0
2023-02-03 14:00:00,239.04,239.24,238.89,238.94,13714.0,235.558,235.755,235.4101,235.4594,13714.0
2023-02-03 14:05:00,238.88,239.25,238.76,239.03,12007.0,235.4003,235.7649,235.282,235.5481,12007.0
2023-02-03 14:10:00,239.06,239.07,238.7,239.04,9466.0,235.5777,235.5875,235.2229,235.558,9466.0
2023-02-03 14:15:00,239.01,239.09,238.47,238.54,14706.0,235.5284,235.6072,234.9963,235.0652,14706.0
2023-02-03 14:20:00,238.71,238.84,238.39,238.39,10372.0,235.2328,235.3609,234.9174,234.9174,10372.0
2023-02-03 14:25:00,238.45,238.71,238.32,238.71,6887.0,234.9766,235.2328,234.8485,235.2328,6887.0
2023-02-03 14:30:00,238.7,238.71,238.22,238.59,10066.0,235.2229,235.2328,234.7499,235.1145,10066.0
2023-02-03 14:35:00,238.73,239.11,238.73,239.07,2788.0,235.2525,235.6269,235.2525,235.5875,2788.0
2023-02-03 14:40:00,239.08,239.16,238.74,238.75,9483.0,235.5974,235.6762,235.2623,235.2722,9483.0
2023-02-03 14:45:00,238.68,238.76,238.56,238.66,4222.0,235.2032,235.282,235.085,235.1835,4222.0
2023-02-03 14:50:00,238.75,238.75,238.43,238.62,5117.0,235.2722,235.2722,234.9568,235.1441,5117.0
2023-02-03 14:55:00,238.54,238.54,238.12,238.19,10900.0,235.0652,235.0652,234.6514,234.7203,10900.0
2023-02-03 15:00:00,238.21,238.21,237.66,237.89,7108.0,234.7401,234.7401,234.1981,234.4247,7108.0
2023-02-03 15:05:00,237.86,238.26,237.67,238.16,15430.0,234.3952,234.7893,234.2079,234.6908,15430.0
2023-02-03 15:10:00,238.18,238.49,238.07,238.41,21497.0,234.7105,235.016,234.6021,234.9371,21497.0
2023-02-03 15:15:00,238.39,238.91,238.25,238.77,31668.0,234.9174,235.4299,234.7795,235.2919,31668.0
2023-02-03 15:20:00,238.83,238.83,238.51,238.63,12331.0,235.351,235.351,235.0357,235.1539,12331.0
2023-02-03 15:25:00,238.71,238.88,238.53,238.54,5488.0,235.2328,235.4003,235.0554,235.0652,5488.0
2023-02-03 15:30:00,238.51,238.78,238.26,238.26,12516.0,235.0357,235.3017,234.7893,234.7893,12516.0
2023-02-03 15:35:00,238.29,238.4,238.17,238.25,8235.0,234.8189,234.9273,234.7006,234.7795,8235.0
2023-02-03 15:40:00,238.28,238.66,238.24,238.32,51417.0,234.809,235.1835,234.7696,234.8485,51417.0
2023-02-03 15:45:00,238.31,238.4,238.12,238.2,102571.0,234.8386,234.9273,234.6514,234.7302,102571.0
2023-02-03 15:50:00,238.18,238.74,238.07,238.71,40440.0,234.7105,235.2623,234.6021,235.2328,40440.0
2023-02-03 15:55:00,238.73,238.86,238.52,238.52,55639.0,235.2525,235.3806,235.0455,235.0455,55639.0
2023-02-06 09:30:00,236.73,237.53,236.73,237.52,28443.0,233.2816,234.07,233.2816,234.0601,28443.0
2023-02-06 09:35:00,237.42,237.59,236.95,237.04,10588.0,233.9616,234.1291,233.4984,233.5871,10588.0
2023-02-06 09:40:00,237.02,237.23,236.74,237.04,6355.0,233.5674,233.7743,233.2915,233.5871,6355.0
2023-02-06 09:45:00,236.89,237.46,236.85,237.21,5253.0,233.4393,234.001,233.3999,233.7546,5253.0
2023-02-06 09:50:00,237.11,237.46,236.81,237.06,15133.0,233.6561,234.001,233.3604,233.6068,15133.0
2023-02-06 09:55:00,237.23,237.35,236.91,237.24,4294.0,233.7743,233.8926,233.459,233.7842,4294.0
2023-02-06 10:00:00,237.27,237.75,237.09,237.74,7173.0,233.8137,234.2868,233.6364,234.2769,7173.0
2023-02-06 10:05:00,237.59,237.76,237.32,237.74,45146.0,234.1291,234.2966,233.863,234.2769,45146.0
2023-02-06 10:10:00,237.84,237.84,237.1,237.14,3815.0,234.3754,234.3754,233.6462,233.6856,3815.0
2023-02-06 10:15:00,237.14,237.15,236.54,236.56,5475.0,233.6856,233.6955,233.0944,233.1141,5475.0
2023-02-06 10:20:00,236.5,236.59,236.23,236.34,16699.0,233.055,233.1437,232.7889,232.8973,16699.0
2023-02-06 10:25:00,236.33,236.47,236.08,236.21,59975.0,232.8874,233.0254,232.6411,232.7692,59975.0
2023-02-06 10:30:00,236.19,236.25,235.75,236.22,32587.0,232.7495,232.8086,232.3159,232.779,32587.0
2023-02-06 10:35:00,236.21,236.41,236.06,236.24,22500.0,232.7692,232.9663,232.6214,232.7987,22500.0
2023-02-06 10:40:00,236.29,236.53,236.21,236.35,9740.0,232.848,233.0845,232.7692,232.9071,9740.0
2023-02-06 10:45:00,236.35,236.68,236.29,236.63,13161.0,232.9071,233.2323,232.848,233.1831,13161.0
2023-02-06 10:50:00,236.63,237.27,236.63,237.18,22148.0,233.1831,233.8137,233.1831,233.7251,22148.0
2023-02-06 10:55:00,237.2,237.35,237.08,237.29,22302.0,233.7448,233.8926,233.6265,233.8335,22302.0
2023-02-06 11:00:00,237.3,237.37,237.1,237.16,18392.0,233.8433,233.9123,233.6462,233.7053,18392.0
2023-02-06 11:05:00,237.14,237.66,237.07,237.08,17052.0,233.6856,234.1981,233.6167,233.6265,17052.0
2023-02-06 11:10:00,237.09,237.24,237.02,237.2,5186.0,233.6364,233.7842,233.5674,233.7448,5186.0
2023-02-06 11:15:00,237.2,237.75,237.19,237.69,19820.0,233.7448,234.2868,233.7349,234.2276,19820.0
2023-02-06 11:20:00,237.67,237.79,237.54,237.7,6853.0,234.2079,234.3262,234.0798,234.2375,6853.0
2023-02-06 11:25:00,237.72,237.94,237.7,237.85,17200.0,234.2572,234.474,234.2375,234.3853,17200.0
2023-02-06 11:30:00,237.85,238.05,237.66,237.67,29970.0,234.3853,234.5824,234.1981,234.2079,29970.0
2023-02-06 11:35:00,237.68,237.78,237.63,237.69,42566.0,234.2178,234.3163,234.1685,234.2276,42566.0
2023-02-06 11:40:00,237.68,237.7,237.41,237.59,30330.0,234.2178,234.2375,233.9517,234.1291,30330.0
2023-02-06 11:45:00,237.54,237.6,237.21,237.27,14924.0,234.0798,234.1389,233.7546,233.8137,14924.0
2023-02-06 11:50:00,237.26,237.46,237.15,237.22,10309.0,233.8039,234.001,233.6955,233.7645,10309.0
2023-02-06 11:55:00,237.23,237.3,236.89,236.97,16944.0,233.7743,233.8433,233.4393,233.5181,16944.0
2023-02-06 12:00:00,236.95,237.02,236.7,236.87,13719.0,233.4984,233.5674,233.252,233.4196,13719.0
2023-02-06 12:05:00,236.9,237.19,236.9,237.12,2742.0,233.4491,233.7349,233.4491,233.6659,2742.0
2023-02-06 12:10:00,237.16,237.21,237.09,237.12,2017.0,233.7053,233.7546,233.6364,233.6659,2017.0
2023-02-06 12:15:00,236.95,237.15,236.84,236.84,9898.0,233.4984,233.6955,233.39,233.39,9898.0
2023-02-06 12:20:00,236.68,236.88,236.66,236.88,18080.0,233.2323,233.4294,233.2126,233.4294,18080.0
2023-02-06 12:25:00,236.93,236.98,236.84,236.86,4681.0,233.4787,233.528,233.39,233.4097,4681.0
2023-02-06 12:30:00,236.96,237.28,236.96,237.18,3677.0,233.5083,233.8236,233.5083,233.7251,3677.0
2023-02-06 12:35:00,237.2,237.42,237.2,237.31,1587.0,233.7448,233.9616,233.7448,233.8532,1587.0
2023-02-06 12:40:00,237.26,237.39,237.0,237.0,1215.0,233.8039,233.932,233.5477,233.5477,1215.0
2023-02-06 12:45:00,237.16,237.42,237.12,237.37,9431.0,233.7053,233.9616,233.6659,233.9123,9431.0
2023-02-06 12:50:00,237.29,237.32,237.04,237.04,2823.0,233.8335,233.863,233.5871,233.5871,2823.0
2023-02-06 12:55:00,237.02,237.19,236.99,237.04,6483.0,233.5674,233.7349,233.5378,233.5871,6483.0
2023-02-06 13:00:00,237.11,237.11,236.86,236.98,2336.0,233.6561,233.6561,233.4097,233.528,2336.0
2023-02-06 13:05:00,237.17,237.17,236.83,237.03,1455.0,233.7152,233.7152,233.3802,233.5772,1455.0
2023-02-06 13:10:00,236.96,237.09,236.5,237.07,5383.0,233.5083,233.6364,233.055,233.6167,5383.0
2023-02-06 13:15:00,237.05,237.12,236.98,237.11,965.0,233.5969,233.6659,233.528,233.6561,965.0
2023-02-06 13:20:00,237.1,237.19,237.07,237.08,1763.0,233.6462,233.7349,233.6167,233.6265,1763.0
2023-02-06 13:25:00,237.07,237.07,236.73,236.73,2217.0,233.6167,233.6167,233.2816,233.2816,2217.0
2023-02-06 13:30:00,236.67,236.84,236.63,236.77,2941.0,233.2225,233.39,233.1831,233.321,2941.0
2023-02-06 13:35:00,236.83,236.85,236.71,236.84,2348.0,233.3802,233.3999,233.2619,233.39,2348.0
2023-02-06 13:40:00,236.77,236.81,236.53,236.75,11280.0,233.321,233.3604,233.0845,233.3013,11280.0
2023-02-06 13:45:00,236.74,236.74,236.52,236.62,5768.0,233.2915,233.2915,233.0747,233.1732,5768.0
2023-02-06 13:50:00,236.7,236.87,236.7,236.72,2477.0,233.252,233.4196,233.252,233.2718,2477.0
2023-02-06 13:55:00,236.75,237.0,236.75,236.98,7787.0,233.3013,233.5477,233.3013,233.528,7787.0
2023-02-06 14:00:00,237.11,237.39,237.11,237.26,5825.0,233.6561,233.932,233.6561,233.8039,5825.0
2023-02-06 14:05:00,237.29,237.32,237.22,237.29,4318.0,233.8335,233.863,233.7645,233.8335,4318.0
2023-02-06 14:10:00,237.28,237.51,237.24,237.37,5269.0,233.8236,234.0502,233.7842,233.9123,5269.0
2023-02-06 14:15:00,237.51,237.64,237.47,237.64,5905.0,234.0502,234.1784,234.0108,234.1784,5905.0
2023-02-06 14:20:00,237.53,237.62,237.43,237.44,8373.0,234.07,234.1586,233.9714,233.9813,8373.0
2023-02-06 14:25:00,237.35,237.39,237.23,237.23,3094.0,233.8926,233.932,233.7743,233.7743,3094.0
2023-02-06 14:30:00,237.18,237.24,237.03,237.08,2363.0,233.7251,233.7842,233.5772,233.6265,2363.0
2023-02-06 14:35:00,236.92,237.02,236.87,236.94,1861.0,233.4688,233.5674,233.4196,233.4886,1861.0
2023-02-06 14:40:00,237.0,237.0,236.66,236.92,6619.0,233.5477,233.5477,233.2126,233.4688,6619.0
2023-02-06 14:45:00,236.95,237.03,236.87,237.03,5588.0,233.4984,233.5772,233.4196,233.5772,5588.0
2023-02-06 14:50:00,237.0,237.0,236.77,236.98,13114.0,233.5477,233.5477,233.321,233.528,13114.0
2023-02-06 14:55:00,236.97,237.01,236.77,236.96,2542.0,233.5181,233.5575,233.321,233.5083,2542.0
2023-02-06 15:00:00,237.03,237.03,236.89,236.9,27978.0,233.5772,233.5772,233.4393,233.4491,27978.0
2023-02-06 15:05:00,236.88,236.89,236.57,236.85,14505.0,233.4294,233.4393,233.1239,233.3999,14505.0
2023-02-06 15:10:00,236.83,236.83,236.42,236.42,13418.0,233.3802,233.3802,232.9761,232.9761,13418.0
2023-02-06 15:15:00,236.34,236.6,236.27,236.58,26586.0,232.8973,233.1535,232.8283,233.1338,26586.0
2023-02-06 15:20:00,236.48,236.62,236.29,236.29,12060.0,233.0353,233.1732,232.848,232.848,12060.0
2023-02-06 15:25:00,236.36,236.37,236.14,236.23,7283.0,232.917,232.9269,232.7002,232.7889,7283.0
2023-02-06 15:30:00,236.15,236.49,235.93,236.42,17921.0,232.7101,233.0451,232.4933,232.9761,17921.0
2023-02-06 15:35:00,236.43,236.76,236.43,236.53,6217.0,232.986,233.3112,232.986,233.0845,6217.0
2023-02-06 15:40:00,236.54,236.66,236.47,236.52,123374.0,233.0944,233.2126,233.0254,233.0747,123374.0
2023-02-06 15:45:00,236.51,236.59,236.26,236.39,11391.0,233.0648,233.1437,232.8185,232.9466,11391.0
2023-02-06 15:50:00,236.39,236.98,236.39,236.81,16126.0,232.9466,233.528,232.9466,233.3604,16126.0
2023-02-06 15:55:00,236.8,236.85,236.58,236.73,44282.0,233.3506,233.3999,233.1338,233.2816,44282.0
2023-02-07 09:30:00,236.28,236.63,236.17,236.28,23765.0,232.8382,233.1831,232.7298,232.8382,23765.0
2023-02-07 09:35:00,236.16,236.67,236.07,236.63,8084.0,232.7199,233.2225,232.6312,233.1831,8084.0
2023-02-07 09:40:00,236.76,236.84,236.42,236.77,11701.0,233.3112,233.39,232.9761,233.321,11701.0
2023-02-07 09:45:00,236.7,236.7,236.28,236.49,4045.0,233.252,233.252,232.8382,233.0451,4045.0
2023-02-07 09:50:00,236.56,236.77,236.26,236.29,3441.0,233.1141,233.321,232.8185,232.848,3441.0
2023-02-07 09:55:00,236.43,236.54,236.0,236.0,14076.0,232.986,233.0944,232.5622,232.5622,14076.0
2023-02-07 10:00:00,236.05,236.14,235.86,236.13,32783.0,232.6115,232.7002,232.4243,232.6904,32783.0
2023-02-07 10:05:00,236.06,236.31,235.93,235.95,28852.0,232.6214,232.8677,232.4933,232.513,28852.0
2023-02-07 10:10:00,235.89,236.05,235.73,236.05,3151.0,232.4538,232.6115,232.2962,232.6115,3151.0
2023-02-07 10:15:00,235.97,236.28,235.86,236.28,5005.0,232.5327,232.8382,232.4243,232.8382,5005.0
2023-02-07 10:20:00,236.32,236.32,236.12,236.14,9136.0,232.8776,232.8776,232.6805,232.7002,9136.0
2023-02-07 10:25:00,236.13,236.25,235.79,235.83,5148.0,232.6904,232.8086,232.3553,232.3947,5148.0
2023-02-07 10:30:00,235.9,236.21,235.9,236.12,9336.0,232.4637,232.7692,232.4637,232.6805,9336.0
2023-02-07 10:35:00,236.2,236.37,236.0,236.35,7320.0,232.7593,232.9269,232.5622,232.9071,7320.0
2023-02-07 10:40:00,236.35,236.39,236.19,236.39,3920.0,232.9071,232.9466,232.7495,232.9466,3920.0
2023-02-07 10:45:00,236.38,236.5,236.3,236.35,6348.0,232.9367,233.055,232.8579,232.9071,6348.0
2023-02-07 10:50:00,236.48,236.56,236.28,236.36,3354.0,233.0353,233.1141,232.8382,232.917,3354.0
2023-02-07 10:55:00,236.29,236.38,236.13,236.18,2928.0,232.848,232.9367,232.6904,232.7396,2928.0
2023-02-07 11:00:00,236.29,236.43,236.22,236.24,2031.0,232.848,232.986,232.779,232.7987,2031.0
2023-02-07 11:05:00,236.44,236.97,236.43,236.87,18562.0,232.9958,233.5181,232.986,233.4196,18562.0
2023-02-07 11:10:00,236.77,236.97,236.75,236.88,12281.0,233.321,233.5181,233.3013,233.4294,12281.0
2023-02-07 11:15:00,236.9,237.01,236.8,236.85,5525.0,233.4491,233.5575,233.3506,233.3999,5525.0
2023-02-07 11:20:00,236.86,236.86,236.68,236.78,2052.0,233.4097,233.4097,233.2323,233.3309,2052.0
2023-02-07 11:25:00,236.82,237.03,236.81,236.93,3560.0,233.3703,233.5772,233.3604,233.4787,3560.0
2023-02-07 11:30:00,237.0,237.44,236.97,237.44,3190.0,233.5477,233.9813,233.5181,233.9813,3190.0
2023-02-07 11:35:00,237.24,237.4,237.24,237.33,3873.0,233.7842,233.9419,233.7842,233.8729,3873.0
2023-02-07 11:40:00,237.25,237.29,237.19,237.28,2957.0,233.794,233.8335,233.7349,233.8236,2957.0
2023-02-07 11:45:00,237.27,237.4,237.27,237.33,1735.0,233.8137,233.9419,233.8137,233.8729,1735.0
2023-02-07 11:50:00,237.36,237.41,237.23,237.23,2600.0,233.9024,233.9517,233.7743,233.7743,2600.0
2023-02-07 11:55:00,237.25,237.25,237.16,237.17,3230.0,233.794,233.794,233.7053,233.7152,3230.0
2023-02-07 12:00:00,237.12,237.31,237.08,237.31,12543.0,233.6659,233.8532,233.6265,233.8532,12543.0
2023-02-07 12:05:00,237.26,237.36,237.19,237.2,6513.0,233.8039,233.9024,233.7349,233.7448,6513.0
2023-02-07 12:10:00,237.15,237.29,237.08,237.11,2537.0,233.6955,233.8335,233.6265,233.6561,2537.0
2023-02-07 12:15:00,237.17,237.24,237.12,237.12,4193.0,233.7152,233.7842,233.6659,233.6659,4193.0
2023-02-07 12:20:00,237.11,237.11,236.61,236.71,9660.0,233.6561,233.6561,233.1634,233.2619,9660.0
2023-02-07 12:25:00,236.76,236.79,236.66,236.74,3469.0,233.3112,233.3407,233.2126,233.2915,3469.0
2023-02-07 12:30:00,236.8,236.91,236.74,236.75,3309.0,233.3506,233.459,233.2915,233.3013,3309.0
2023-02-07 12:35:00,236.75,236.91,236.73,236.87,5710.0,233.3013,233.459,233.2816,233.4196,5710.0
2023-02-07 12:40:00,236.86,238.02,236.86,237.8,15956.0,233.4097,234.5528,233.4097,234.336,15956.0
2023-02-07 12:45:00,238.02,239.08,237.94,238.92,17819.0,234.5528,235.5974,234.474,235.4397,17819.0
2023-02-07 12:50:00,238.99,239.92,238.85,239.77,20955.0,235.5087,236.4251,235.3707,236.2773,20955.0
2023-02-07 12:55:00,239.7,240.22,239.64,239.87,6864.0,236.2083,236.7208,236.1492,236.3759,6864.0
2023-02-07 13:00:00,240.04,240.2,239.18,239.18,25830.0,236.5434,236.7011,235.6959,235.6959,25830.0
2023-02-07 13:05:00,239.15,239.61,238.91,239.09,13716.0,235.6664,236.1197,235.4299,235.6072,13716.0
2023-02-07 13:10:00,239.14,239.29,238.58,238.67,20510.0,235.6565,235.8043,235.1047,235.1934,20510.0
2023-02-07 13:15:00,238.67,238.72,237.52,238.41,10943.0,235.1934,235.2426,234.0601,234.9371,10943.0
2023-02-07 13:20:00,238.37,238.39,237.62,237.69,12123.0,234.8977,234.9174,234.1586,234.2276,12123.0
2023-02-07 13:25:00,237.87,238.2,236.82,236.82,7229.0,234.405,234.7302,233.3703,233.3703,7229.0
2023-02-07 13:30:00,236.66,236.67,235.39,235.39,23530.0,233.2126,233.2225,231.9611,231.9611,23530.0
2023-02-07 13:35:00,235.55,236.14,235.47,236.05,19936.0,232.1188,232.7002,232.04,232.6115,19936.0
2023-02-07 13:40:00,236.16,236.74,235.88,236.02,8900.0,232.7199,233.2915,232.444,232.582,8900.0
2023-02-07 13:45:00,236.0,236.05,235.46,235.58,4859.0,232.5622,232.6115,232.0301,232.1484,4859.0
2023-02-07 13:50:00,235.77,236.15,235.77,236.07,6916.0,232.3356,232.7101,232.3356,232.6312,6916.0
2023-02-07 13:55:00,236.13,236.38,236.01,236.28,19373.0,232.6904,232.9367,232.5721,232.8382,19373.0
2023-02-07 14:00:00,236.29,237.1,236.18,237.09,12543.0,232.848,233.6462,232.7396,233.6364,12543.0
2023-02-07 14:05:00,237.07,237.99,237.0,237.78,14042.0,233.6167,234.5233,233.5477,234.3163,14042.0
2023-02-07 14:10:00,237.87,238.27,237.83,238.1,4869.0,234.405,234.7992,234.3656,234.6317,4869.0
2023-02-07 14:15:00,238.15,238.6,238.15,238.46,7978.0,234.6809,235.1244,234.6809,234.9864,7978.0
2023-02-07 14:20:00,238.49,238.52,238.04,238.49,6832.0,235.016,235.0455,234.5725,235.016,6832.0
2023-02-07 14:25:00,238.53,238.65,238.11,238.3,17695.0,235.0554,235.1736,234.6415,234.8287,17695.0
2023-02-07 14:30:00,238.34,239.25,238.23,239.07,19593.0,234.8682,235.7649,234.7598,235.5875,19593.0
2023-02-07 14:35:00,239.01,239.18,238.95,239.07,9156.0,235.5284,235.6959,235.4693,235.5875,9156.0
2023-02-07 14:40:00,239.07,239.41,238.85,238.93,11324.0,235.5875,235.9226,235.3707,235.4496,11324.0
2023-02-07 14:45:00,238.95,239.25,238.95,239.15,20705.0,235.4693,235.7649,235.4693,235.6664,20705.0
2023-02-07 14:50:00,239.08,239.58,239.04,239.5,7698.0,235.5974,236.0901,235.558,236.0113,7698.0
2023-02-07 14:55:00,239.42,239.5,239.26,239.4,2828.0,235.9324,236.0113,235.7748,235.9127,2828.0
2023-02-07 15:00:00,239.44,239.91,239.18,239.18,21075.0,235.9521,236.4153,235.6959,235.6959,21075.0
2023-02-07 15:05:00,239.21,239.33,238.79,238.89,38837.0,235.7255,235.8437,235.3116,235.4101,38837.0
2023-02-07 15:10:00,238.87,239.31,238.87,239.21,9663.0,235.3904,235.824,235.3904,235.7255,9663.0
2023-02-07 15:15:00,239.23,239.7,239.23,239.64,8765.0,235.7452,236.2083,235.7452,236.1492,8765.0
2023-02-07 15:20:00,239.66,239.95,239.66,239.83,9162.0,236.1689,236.4547,236.1689,236.3365,9162.0
2023-02-07 15:25:00,239.88,240.28,239.76,240.25,9415.0,236.3857,236.7799,236.2675,236.7503,9415.0
2023-02-07 15:30:00,240.23,240.28,240.08,240.18,14800.0,236.7306,236.7799,236.5828,236.6814,14800.0
2023-02-07 15:35:00,240.21,240.31,239.87,240.26,16281.0,236.7109,236.8095,236.3759,236.7602,16281.0
2023-02-07 15:40:00,240.25,240.36,240.16,240.33,10894.0,236.7503,236.8587,236.6616,236.8292,10894.0
2023-02-07 15:45:00,240.33,240.73,240.24,240.64,15988.0,236.8292,237.2233,236.7405,237.1347,15988.0
2023-02-07 15:50:00,240.67,241.37,240.67,241.33,32460.0,237.1642,237.854,237.1642,237.8146,32460.0
2023-02-07 15:55:00,241.34,241.34,240.47,240.58,90346.0,237.8245,237.8245,236.9671,237.0755,90346.0
2023-02-08 09:30:00,239.42,240.06,239.42,239.93,27360.0,235.9324,236.5631,235.9324,236.435,27360.0
2023-02-08 09:35:00,239.88,240.29,239.76,240.19,8116.0,236.3857,236.7898,236.2675,236.6912,8116.0
2023-02-08 09:40:00,240.19,240.57,240.19,240.51,4949.0,236.6912,237.0657,236.6912,237.0065,4949.0
2023-02-08 09:45:00,240.25,240.47,240.11,240.11,2182.0,236.7503,236.9671,236.6124,236.6124,2182.0
2023-02-08 09:50:00,239.97,239.97,239.36,239.39,5061.0,236.4744,236.4744,235.8733,235.9029,5061.0
2023-02-08 09:55:00,239.66,240.06,239.45,240.06,3898.0,236.1689,236.5631,235.962,236.5631,3898.0
2023-02-08 10:00:00,240.04,240.04,239.54,239.75,3816.0,236.5434,236.5434,236.0507,236.2576,3816.0
2023-02-08 10:05:00,239.74,239.82,239.27,239.58,8296.0,236.2478,236.3266,235.7846,236.0901,8296.0
2023-02-08 10:10:00,239.67,239.87,239.65,239.87,5029.0,236.1788,236.3759,236.1591,236.3759,5029.0
2023-02-08 10:15:00,240.01,240.46,239.99,240.46,1903.0,236.5138,236.9573,236.4941,236.9573,1903.0
2023-02-08 10:20:00,240.18,240.19,239.77,239.77,884.0,236.6814,236.6912,236.2773,236.2773,884.0
2023-02-08 10:25:00,239.79,239.79,239.46,239.46,2944.0,236.297,236.297,235.9718,235.9718,2944.0
2023-02-08 10:30:00,239.25,239.25,238.49,238.66,6503.0,235.7649,235.7649,235.016,235.1835,6503.0
2023-02-08 10:35:00,238.58,239.17,238.57,239.12,31611.0,235.1047,235.6861,235.0948,235.6368,31611.0
2023-02-08 10:40:00,239.22,239.22,238.86,238.9,6998.0,235.7353,235.7353,235.3806,235.42,6998.0
2023-02-08 10:45:00,238.99,239.13,238.77,239.01,9037.0,235.5087,235.6467,235.2919,235.5284,9037.0
2023-02-08 10:50:00,238.98,239.0,238.5,238.89,19564.0,235.4988,235.5185,235.0258,235.4101,19564.0
2023-02-08 10:55:00,238.86,239.03,238.77,238.77,8775.0,235.3806,235.5481,235.2919,235.2919,8775.0
2023-02-08 11:00:00,238.66,238.66,238.37,238.5,5067.0,235.1835,235.1835,234.8977,235.0258,5067.0
2023-02-08 11:05:00,238.63,238.65,238.3,238.49,2392.0,235.1539,235.1736,234.8287,235.016,2392.0
2023-02-08 11:10:00,238.31,238.35,238.09,238.19,11655.0,234.8386,234.878,234.6218,234.7203,11655.0
2023-02-08 11:15:00,238.25,238.5,238.05,238.46,25261.0,234.7795,235.0258,234.5824,234.9864,25261.0
2023-02-08 11:20:00,238.38,238.49,237.68,237.74,5561.0,234.9076,235.016,234.2178,234.2769,5561.0
2023-02-08 11:25:00,237.69,237.69,237.29,237.55,6635.0,234.2276,234.2276,233.8335,234.0897,6635.0
2023-02-08 11:30:00,237.52,237.64,237.35,237.42,3364.0,234.0601,234.1784,233.8926,233.9616,3364.0
2023-02-08 11:35:00,237.59,237.73,237.59,237.64,1333.0,234.1291,234.267,234.1291,234.1784,1333.0
2023-02-08 11:40:00,237.58,237.65,237.24,237.4,8287.0,234.1192,234.1882,233.7842,233.9419,8287.0
2023-02-08 11:45:00,237.33,237.64,237.32,237.49,9714.0,233.8729,234.1784,233.863,234.0305,9714.0
2023-02-08 11:50:00,237.5,237.71,237.42,237.67,9216.0,234.0404,234.2473,233.9616,234.2079,9216.0
2023-02-08 11:55:00,237.62,238.21,237.6,238.17,15807.0,234.1586,234.7401,234.1389,234.7006,15807.0
2023-02-08 12:00:00,238.17,238.17,237.64,237.64,3881.0,234.7006,234.7006,234.1784,234.1784,3881.0
2023-02-08 12:05:00,237.66,237.88,237.59,237.82,1808.0,234.1981,234.4149,234.1291,234.3557,1808.0
2023-02-08 12:10:00,238.08,238.09,237.64,237.64,1404.0,234.6119,234.6218,234.1784,234.1784,1404.0
2023-02-08 12:15:00,237.62,237.99,237.59,237.92,1824.0,234.1586,234.5233,234.1291,234.4543,1824.0
2023-02-08 12:20:00,238.11,238.4,238.11,238.4,1063.0,234.6415,234.9273,234.6415,234.9273,1063.0
2023-02-08 12:25:00,238.04,238.24,238.04,238.2,1807.0,234.5725,234.7696,234.5725,234.7302,1807.0
2023-02-08 12:30:00,238.38,238.53,238.21,238.24,17578.0,234.9076,235.0554,234.7401,234.7696,17578.0
2023-02-08 12:35:00,237.85,238.08,237.65,237.65,2595.0,234.3853,234.6119,234.1882,234.1882,2595.0
2023-02-08 12:40:00,237.69,237.74,237.65,237.68,1530.0,234.2276,234.2769,234.1882,234.2178,1530.0
2023-02-08 12:45:00,237.84,238.1,237.84,238.09,3692.0,234.3754,234.6317,234.3754,234.6218,3692.0
2023-02-08 12:50:00,238.17,238.38,238.17,238.26,12981.0,234.7006,234.9076,234.7006,234.7893,12981.0
2023-02-08 12:55:00,238.24,238.34,238.05,238.34,6030.0,234.7696,234.8682,234.5824,234.8682,6030.0
2023-02-08 13:00:00,238.32,238.58,238.31,238.56,2676.0,234.8485,235.1047,234.8386,235.085,2676.0
2023-02-08 13:05:00,238.39,238.78,238.26,238.75,2626.0,234.9174,235.3017,234.7893,235.2722,2626.0
2023-02-08 13:10:00,238.59,238.72,238.47,238.51,1633.0,235.1145,235.2426,234.9963,235.0357,1633.0
2023-02-08 13:15:00,238.53,238.66,238.3,238.49,8235.0,235.0554,235.1835,234.8287,235.016,8235.0
2023-02-08 13:20:00,238.51,238.64,238.49,238.63,2487.0,235.0357,235.1638,235.016,235.1539,2487.0
2023-02-08 13:25:00,238.59,238.66,238.13,238.14,13119.0,235.1145,235.1835,234.6612,234.6711,13119.0
2023-02-08 13:30:00,238.14,238.14,237.87,237.93,5312.0,234.6711,234.6711,234.405,234.4641,5312.0
2023-02-08 13:35:00,237.91,238.05,237.57,237.7,6120.0,234.4444,234.5824,234.1094,234.2375,6120.0
2023-02-08 13:40:00,237.79,237.87,237.66,237.8,2180.0,234.3262,234.405,234.1981,234.336,2180.0
2023-02-08 13:45:00,237.8,237.91,237.66,237.7,2817.0,234.336,234.4444,234.1981,234.2375,2817.0
2023-02-08 13:50:00,237.75,237.84,237.72,237.74,1334.0,234.2868,234.3754,234.2572,234.2769,1334.0
2023-02-08 13:55:00,237.68,238.04,237.68,238.0,2344.0,234.2178,234.5725,234.2178,234.5331,2344.0
2023-02-08 14:00:00,237.81,237.98,237.71,237.97,1528.0,234.3459,234.5134,234.2473,234.5035,1528.0
2023-02-08 14:05:00,237.84,238.01,237.78,238.01,2091.0,234.3754,234.543,234.3163,234.543,2091.0
2023-02-08 14:10:00,237.98,238.29,237.95,238.25,4762.0,234.5134,234.8189,234.4838,234.7795,4762.0
2023-02-08 14:15:00,238.26,238.51,238.24,238.42,2844.0,234.7893,235.0357,234.7696,234.947,2844.0
2023-02-08 14:20:00,238.37,238.37,238.11,238.11,2329.0,234.8977,234.8977,234.6415,234.6415,2329.0
2023-02-08 14:25:00,238.06,238.08,237.85,237.85,1680.0,234.5922,234.6119,234.3853,234.3853,1680.0
2023-02-08 14:30:00,237.91,238.02,237.9,237.98,2555.0,234.4444,234.5528,234.4346,234.5134,2555.0
2023-02-08 14:35:00,238.03,238.12,237.95,238.12,1938.0,234.5627,234.6514,234.4838,234.6514,1938.0
2023-02-08 14:40:00,238.1,238.11,237.43,237.69,7308.0,234.6317,234.6415,233.9714,234.2276,7308.0
2023-02-08 14:45:00,237.65,237.66,237.46,237.5,8669.0,234.1882,234.1981,234.001,234.0404,8669.0
2023-02-08 14:50:00,237.58,237.8,237.58,237.73,2273.0,234.1192,234.336,234.1192,234.267,2273.0
2023-02-08 14:55:00,237.66,238.03,237.66,238.03,9793.0,234.1981,234.5627,234.1981,234.5627,9793.0
2023-02-08 15:00:00,237.96,238.02,237.49,237.49,29776.0,234.4937,234.5528,234.0305,234.0305,29776.0
2023-02-08 15:05:00,237.53,237.53,237.2,237.46,9079.0,234.07,234.07,233.7448,234.001,9079.0
2023-02-08 15:10:00,237.4,237.4,237.12,237.19,8473.0,233.9419,233.9419,233.6659,233.7349,8473.0
2023-02-08 15:15:00,237.4,237.48,237.19,237.19,8898.0,233.9419,234.0207,233.7349,233.7349,8898.0
2023-02-08 15:20:00,237.14,237.62,237.14,237.56,12291.0,233.6856,234.1586,233.6856,234.0995,12291.0
2023-02-08 15:25:00,237.57,237.61,237.44,237.48,3535.0,234.1094,234.1488,233.9813,234.0207,3535.0
2023-02-08 15:30:00,237.44,237.79,237.39,237.4,6404.0,233.9813,234.3262,233.932,233.9419,6404.0
2023-02-08 15:35:00,237.43,237.84,237.43,237.81,2993.0,233.9714,234.3754,233.9714,234.3459,2993.0
2023-02-08 15:40:00,237.79,237.94,237.72,237.79,21320.0,234.3262,234.474,234.2572,234.3262,21320.0
2023-02-08 15:45:00,237.8,237.8,237.45,237.5,80270.0,234.336,234.336,233.9911,234.0404,80270.0
2023-02-08 15:50:00,237.54,237.93,237.49,237.59,135093.0,234.0798,234.4641,234.0305,234.1291,135093.0
2023-02-08 15:55:00,237.61,237.72,237.45,237.59,92998.0,234.1488,234.2572,233.9911,234.1291,92998.0
2023-02-09 09:30:00,240.2,240.47,239.9,240.2,15348.0,236.7011,236.9671,236.4054,236.7011,15348.0
2023-02-09 09:35:00,240.28,240.35,239.76,239.9,4087.0,236.7799,236.8489,236.2675,236.4054,4087.0
2023-02-09 09:40:00,240.04,240.07,239.48,239.54,3992.0,236.5434,236.573,235.9916,236.0507,3992.0
2023-02-09 09:45:00,239.42,240.01,239.38,239.91,27736.0,235.9324,236.5138,235.893,236.4153,27736.0
2023-02-09 09:50:00,240.03,240.24,239.6,239.81,25641.0,236.5335,236.7405,236.1098,236.3167,25641.0
2023-02-09 09:55:00,239.59,240.06,239.55,239.86,17760.0,236.1,236.5631,236.0605,236.366,17760.0
2023-02-09 10:00:00,239.73,239.99,239.55,239.74,3541.0,236.2379,236.4941,236.0605,236.2478,3541.0
2023-02-09 10:05:00,239.8,240.25,239.8,239.94,16578.0,236.3069,236.7503,236.3069,236.4449,16578.0
2023-02-09 10:10:00,239.9,240.2,239.81,240.0,4271.0,236.4054,236.7011,236.3167,236.504,4271.0
2023-02-09 10:15:00,240.03,240.29,240.03,240.29,2384.0,236.5335,236.7898,236.5335,236.7898,2384.0
2023-02-09 10:20:00,240.13,240.34,239.79,239.79,2957.0,236.6321,236.839,236.297,236.297,2957.0
2023-02-09 10:25:00,239.52,239.62,239.09,239.24,2225.0,236.031,236.1295,235.6072,235.755,2225.0
2023-02-09 10:30:00,239.04,239.43,239.04,239.43,2578.0,235.558,235.9423,235.558,235.9423,2578.0
2023-02-09 10:35:00,239.39,239.54,239.37,239.54,986.0,235.9029,236.0507,235.8832,236.0507,986.0
2023-02-09 10:40:00,239.22,239.32,239.09,239.15,2132.0,235.7353,235.8339,235.6072,235.6664,2132.0
2023-02-09 10:45:00,239.14,239.46,239.14,239.29,1915.0,235.6565,235.9718,235.6565,235.8043,1915.0
2023-02-09 10:50:00,239.68,239.68,239.37,239.4,1672.0,236.1886,236.1886,235.8832,235.9127,1672.0
2023-02-09 10:55:00,239.32,239.67,239.3,239.67,4170.0,235.8339,236.1788,235.8142,236.1788,4170.0
2023-02-09 11:00:00,239.66,239.66,238.73,238.91,9813.0,236.1689,236.1689,235.2525,235.4299,9813.0
2023-02-09 11:05:00,238.89,239.14,238.59,239.13,3731.0,235.4101,235.6565,235.1145,235.6467,3731.0
2023-02-09 11:10:00,239.11,239.2,239.02,239.13,1895.0,235.6269,235.7156,235.5383,235.6467,1895.0
2023-02-09 11:15:00,239.05,239.15,238.83,238.91,2187.0,235.5678,235.6664,235.351,235.4299,2187.0
2023-02-09 11:20:00,238.81,238.83,238.31,238.31,7290.0,235.3313,235.351,234.8386,234.8386,7290.0
2023-02-09 11:25:00,238.35,238.58,238.25,238.52,9425.0,234.878,235.1047,234.7795,235.0455,9425.0
2023-02-09 11:30:00,238.36,238.5,238.33,238.5,4212.0,234.8879,235.0258,234.8583,235.0258,4212.0
2023-02-09 11:35:00,238.42,238.6,238.31,238.57,12133.0,234.947,235.1244,234.8386,235.0948,12133.0
2023-02-09 11:40:00,238.65,238.77,238.51,238.73,7321.0,235.1736,235.2919,235.0357,235.2525,7321.0
2023-02-09 11:45:00,238.72,238.72,238.23,238.34,7975.0,235.2426,235.2426,234.7598,234.8682,7975.0
2023-02-09 11:50:00,238.37,238.39,238.22,238.33,5434.0,234.8977,234.9174,234.7499,234.8583,5434.0
2023-02-09 11:55:00,238.34,238.54,238.21,238.54,4635.0,234.8682,235.0652,234.7401,235.0652,4635.0
2023-02-09 12:00:00,238.53,238.8,238.53,238.7,1669.0,235.0554,235.3215,235.0554,235.2229,1669.0
2023-02-09 12:05:00,238.67,238.94,238.66,238.92,8690.0,235.1934,235.4594,235.1835,235.4397,8690.0
2023-02-09 12:10:00,238.9,239.04,238.87,238.91,10343.0,235.42,235.558,235.3904,235.4299,10343.0
2023-02-09 12:15:00,238.87,238.94,238.6,238.94,30800.0,235.3904,235.4594,235.1244,235.4594,30800.0
2023-02-09 12:20:00,238.95,239.06,238.77,238.87,8257.0,235.4693,235.5777,235.2919,235.3904,8257.0
2023-02-09 12:25:00,238.91,238.99,238.5,238.51,9547.0,235.4299,235.5087,235.0258,235.0357,9547.0
2023-02-09 12:30:00,238.47,238.54,237.86,237.87,18010.0,234.9963,235.0652,234.3952,234.405,18010.0
2023-02-09 12:35:00,237.86,237.93,237.49,237.62,7807.0,234.3952,234.4641,234.0305,234.1586,7807.0
2023-02-09 12:40:00,237.52,237.72,237.51,237.55,4461.0,234.0601,234.2572,234.0502,234.0897,4461.0
2023-02-09 12:45:00,237.52,237.52,237.12,237.12,43522.0,234.0601,234.0601,233.6659,233.6659,43522.0
2023-02-09 12:50:00,237.11,237.45,237.11,237.45,4352.0,233.6561,233.9911,233.6561,233.9911,4352.0
2023-02-09 12:55:00,237.5,237.8,237.46,237.8,11292.0,234.0404,234.336,234.001,234.336,11292.0
2023-02-09 13:00:00,237.72,237.74,237.27,237.27,9677.0,234.2572,234.2769,233.8137,233.8137,9677.0
2023-02-09 13:05:00,237.48,237.7,237.44,237.49,5324.0,234.0207,234.2375,233.9813,234.0305,5324.0
2023-02-09 13:10:00,237.5,237.64,237.35,237.39,2832.0,234.0404,234.1784,233.8926,233.932,2832.0
2023-02-09 13:15:00,237.49,237.58,237.38,237.54,1857.0,234.0305,234.1192,233.9221,234.0798,1857.0
2023-02-09 13:20:00,237.6,237.72,237.53,237.53,3404.0,234.1389,234.2572,234.07,234.07,3404.0
2023-02-09 13:25:00,237.62,237.85,237.62,237.72,1363.0,234.1586,234.3853,234.1586,234.2572,1363.0
2023-02-09 13:30:00,237.56,238.03,237.52,237.94,9667.0,234.0995,234.5627,234.0601,234.474,9667.0
2023-02-09 13:35:00,237.94,237.94,237.51,237.51,2506.0,234.474,234.474,234.0502,234.0502,2506.0
2023-02-09 13:40:00,237.53,237.53,237.18,237.34,6286.0,234.07,234.07,233.7251,233.8827,6286.0
2023-02-09 13:45:00,237.26,237.38,237.1,237.36,1490.0,233.8039,233.9221,233.6462,233.9024,1490.0
2023-02-09 13:50:00,237.41,237.49,237.23,237.4,5804.0,233.9517,234.0305,233.7743,233.9419,5804.0
2023-02-09 13:55:00,237.4,237.41,237.02,237.19,8983.0,233.9419,233.9517,233.5674,233.7349,8983.0
2023-02-09 14:00:00,237.17,237.37,237.03,237.13,8877.0,233.7152,233.9123,233.5772,233.6758,8877.0
2023-02-09 14:05:00,237.08,237.3,237.08,237.29,1271.0,233.6265,233.8433,233.6265,233.8335,1271.0
2023-02-09 14:10:00,237.17,237.17,236.9,237.11,4518.0,233.7152,233.7152,233.4491,233.6561,4518.0
2023-02-09 14:15:00,237.09,237.1,236.7,236.76,9538.0,233.6364,233.6462,233.252,233.3112,9538.0
2023-02-09 14:20:00,236.79,236.96,236.57,236.62,9753.0,233.3407,233.5083,233.1239,233.1732,9753.0
2023-02-09 14:25:00,236.76,236.81,236.55,236.59,15249.0,233.3112,233.3604,233.1042,233.1437,15249.0
2023-02-09 14:30:00,236.63,236.82,236.47,236.47,4030.0,233.1831,233.3703,233.0254,233.0254,4030.0
2023-02-09 14:35:00,236.57,236.61,236.51,236.58,2971.0,233.1239,233.1634,233.0648,233.1338,2971.0
2023-02-09 14:40:00,236.59,236.96,236.58,236.87,4694.0,233.1437,233.5083,233.1338,233.4196,4694.0
2023-02-09 14:45:00,236.87,236.93,236.63,236.93,2441.0,233.4196,233.4787,233.1831,233.4787,2441.0
2023-02-09 14:50:00,236.86,236.86,236.66,236.74,6473.0,233.4097,233.4097,233.2126,233.2915,6473.0
2023-02-09 14:55:00,236.72,236.72,236.57,236.58,4163.0,233.2718,233.2718,233.1239,233.1338,4163.0
2023-02-09 15:00:00,236.65,236.65,236.02,236.03,20103.0,233.2028,233.2028,232.582,232.5918,20103.0
2023-02-09 15:05:00,236.0,236.36,235.92,236.36,4612.0,232.5622,232.917,232.4834,232.917,4612.0
2023-02-09 15:10:00,236.41,236.41,236.09,236.12,11507.0,232.9663,232.9663,232.6509,232.6805,11507.0
2023-02-09 15:15:00,236.06,236.11,235.87,236.02,9334.0,232.6214,232.6706,232.4341,232.582,9334.0
2023-02-09 15:20:00,235.95,236.17,235.73,235.76,8898.0,232.513,232.7298,232.2962,232.3257,8898.0
2023-02-09 15:25:00,235.75,235.78,235.44,235.6,21283.0,232.3159,232.3454,232.0104,232.1681,21283.0
2023-02-09 15:30:00,235.53,235.55,235.02,235.02,13269.0,232.0991,232.1188,231.5965,231.5965,13269.0
2023-02-09 15:35:00,235.08,235.55,234.93,235.55,6814.0,231.6556,232.1188,231.5078,232.1188,6814.0
2023-02-09 15:40:00,235.54,235.78,235.4,235.75,8825.0,232.1089,232.3454,231.971,232.3159,8825.0
2023-02-09 15:45:00,235.77,235.98,235.54,235.73,12729.0,232.3356,232.5425,232.1089,232.2962,12729.0
2023-02-09 15:50:00,235.75,236.47,235.75,236.24,36409.0,232.3159,233.0254,232.3159,232.7987,36409.0
2023-02-09 15:55:00,236.3,236.31,235.68,235.77,33423.0,232.8579,232.8677,232.2469,232.3356,33423.0
2023-02-10 09:30:00,234.3,235.12,234.14,234.94,24920.0,230.887,231.6951,230.7293,231.5177,24920.0
2023-02-10 09:35:00,235.04,235.28,234.65,234.65,14207.0,231.6162,231.8527,231.2319,231.2319,14207.0
2023-02-10 09:40:00,234.65,234.69,234.08,234.35,13974.0,231.2319,231.2713,230.6702,230.9363,13974.0
2023-02-10 09:45:00,234.3,234.93,234.17,234.93,17228.0,230.887,231.5078,230.7589,231.5078,17228.0
2023-02-10 09:50:00,234.85,235.12,234.44,234.48,26508.0,231.429,231.6951,231.025,231.0644,26508.0
2023-02-10 09:55:00,234.47,234.78,234.45,234.67,15441.0,231.0545,231.36,231.0348,231.2516,15441.0
2023-02-10 10:00:00,234.44,234.44,233.76,233.89,8077.0,231.025,231.025,230.3549,230.483,8077.0
2023-02-10 10:05:00,234.02,234.52,233.93,234.38,9543.0,230.6111,231.1038,230.5224,230.9658,9543.0
2023-02-10 10:10:00,234.56,235.41,234.52,235.18,13793.0,231.1432,231.9808,231.1038,231.7542,13793.0
2023-02-10 10:15:00,235.25,235.71,234.89,235.44,17125.0,231.8232,232.2765,231.4684,232.0104,17125.0
2023-02-10 10:20:00,235.48,235.57,235.23,235.49,16042.0,232.0498,232.1385,231.8035,232.0597,16042.0
2023-02-10 10:25:00,235.44,235.46,235.02,235.19,7089.0,232.0104,232.0301,231.5965,231.764,7089.0
2023-02-10 10:30:00,235.32,235.37,235.08,235.15,4399.0,231.8922,231.9414,231.6556,231.7246,4399.0
2023-02-10 10:35:00,235.26,235.47,235.1,235.22,1388.0,231.833,232.04,231.6754,231.7936,1388.0
2023-02-10 10:40:00,235.12,235.12,234.63,234.78,8784.0,231.6951,231.6951,231.2122,231.36,8784.0
2023-02-10 10:45:00,234.67,234.68,234.49,234.68,5081.0,231.2516,231.2615,231.0742,231.2615,5081.0
2023-02-10 10:50:00,234.64,234.64,234.03,234.06,6883.0,231.2221,231.2221,230.6209,230.6505,6883.0
2023-02-10 10:55:00,234.43,234.52,234.13,234.49,4740.0,231.0151,231.1038,230.7195,231.0742,4740.0
2023-02-10 11:00:00,234.49,234.79,234.44,234.53,12145.0,231.0742,231.3699,231.025,231.1137,12145.0
2023-02-10 11:05:00,234.52,234.9,234.37,234.72,35361.0,231.1038,231.4783,230.956,231.3009,35361.0
2023-02-10 11:10:00,234.76,234.93,234.29,234.55,5256.0,231.3403,231.5078,230.8772,231.1334,5256.0
2023-02-10 11:15:00,234.71,234.85,234.56,234.84,8879.0,231.291,231.429,231.1432,231.4191,8879.0
2023-02-10 11:20:00,234.82,234.95,234.73,234.9,2617.0,231.3994,231.5275,231.3107,231.4783,2617.0
2023-02-10 11:25:00,234.89,234.89,234.45,234.45,4753.0,231.4684,231.4684,231.0348,231.0348,4753.0
2023-02-10 11:30:00,234.53,234.53,234.11,234.29,12712.0,231.1137,231.1137,230.6998,230.8772,12712.0
2023-02-10 11:35:00,234.28,234.51,234.25,234.29,9905.0,230.8673,231.0939,230.8377,230.8772,9905.0
2023-02-10 11:40:00,234.3,234.43,234.18,234.27,7165.0,230.887,231.0151,230.7688,230.8574,7165.0
2023-02-10 11:45:00,234.3,234.35,233.96,234.11,13156.0,230.887,230.9363,230.552,230.6998,13156.0
2023-02-10 11:50:00,234.12,234.19,233.97,234.11,6117.0,230.7096,230.7786,230.5618,230.6998,6117.0
2023-02-10 11:55:00,234.15,234.2,233.81,233.85,9806.0,230.7392,230.7885,230.4041,230.4436,9806.0
2023-02-10 12:00:00,233.71,233.89,233.34,233.4,9070.0,230.3056,230.483,229.941,230.0001,9070.0
2023-02-10 12:05:00,233.39,233.59,233.36,233.36,5236.0,229.9903,230.1874,229.9607,229.9607,5236.0
2023-02-10 12:10:00,233.52,233.61,233.3,233.37,8004.0,230.1184,230.2071,229.9016,229.9706,8004.0
2023-02-10 12:15:00,233.31,233.39,233.15,233.22,6285.0,229.9114,229.9903,229.7538,229.8227,6285.0
2023-02-10 12:20:00,233.27,233.6,233.27,233.52,11651.0,229.872,230.1972,229.872,230.1184,11651.0
2023-02-10 12:25:00,233.57,233.59,233.29,233.44,25579.0,230.1676,230.1874,229.8917,230.0395,25579.0
2023-02-10 12:30:00,233.43,233.92,233.43,233.61,9741.0,230.0297,230.5125,230.0297,230.2071,9741.0
2023-02-10 12:35:00,233.62,233.81,233.58,233.64,10853.0,230.2169,230.4041,230.1775,230.2366,10853.0
2023-02-10 12:40:00,233.57,233.88,233.57,233.72,6794.0,230.1676,230.4731,230.1676,230.3155,6794.0
2023-02-10 12:45:00,233.65,233.88,233.57,233.65,2926.0,230.2465,230.4731,230.1676,230.2465,2926.0
2023-02-10 12:50:00,233.67,233.92,233.63,233.9,6329.0,230.2662,230.5125,230.2268,230.4928,6329.0
2023-02-10 12:55:00,233.95,234.15,233.86,234.15,5653.0,230.5421,230.7392,230.4534,230.7392,5653.0
2023-02-10 13:00:00,234.24,234.33,234.11,234.18,14065.0,230.8279,230.9166,230.6998,230.7688,14065.0
2023-02-10 13:05:00,234.2,234.35,234.16,234.23,2121.0,230.7885,230.9363,230.749,230.818,2121.0
2023-02-10 13:10:00,234.25,234.38,234.2,234.37,7114.0,230.8377,230.9658,230.7885,230.956,7114.0
2023-02-10 13:15:00,234.46,234.85,234.46,234.84,7653.0,231.0447,231.429,231.0447,231.4191,7653.0
2023-02-10 13:20:00,234.96,235.13,234.9,234.9,10531.0,231.5374,231.7049,231.4783,231.4783,10531.0
2023-02-10 13:25:00,234.91,234.99,234.67,234.67,3275.0,231.4881,231.567,231.2516,231.2516,3275.0
2023-02-10 13:30:00,234.66,234.68,234.49,234.67,6924.0,231.2418,231.2615,231.0742,231.2516,6924.0
2023-02-10 13:35:00,234.65,234.79,234.55,234.67,6686.0,231.2319,231.3699,231.1334,231.2516,6686.0
2023-02-10 13:40:00,234.64,234.68,234.21,234.24,2643.0,231.2221,231.2615,230.7983,230.8279,2643.0
2023-02-10 13:45:00,234.23,234.53,234.23,234.48,1490.0,230.818,231.1137,230.818,231.0644,1490.0
2023-02-10 13:50:00,234.48,234.54,234.3,234.42,4003.0,231.0644,231.1235,230.887,231.0053,4003.0
2023-02-10 13:55:00,234.33,234.33,234.11,234.21,2215.0,230.9166,230.9166,230.6998,230.7983,2215.0
2023-02-10 14:00:00,234.15,234.15,233.96,233.96,3384.0,230.7392,230.7392,230.552,230.552,3384.0
2023-02-10 14:05:00,234.0,234.05,233.93,234.0,3059.0,230.5914,230.6407,230.5224,230.5914,3059.0
2023-02-10 14:10:00,234.04,234.2,234.02,234.19,8422.0,230.6308,230.7885,230.6111,230.7786,8422.0
2023-02-10 14:15:00,234.22,234.3,234.06,234.19,4607.0,230.8082,230.887,230.6505,230.7786,4607.0
2023-02-10 14:20:00,234.2,234.24,234.06,234.06,2122.0,230.7885,230.8279,230.6505,230.6505,2122.0
2023-02-10 14:25:00,234.03,234.06,233.84,233.89,6021.0,230.6209,230.6505,230.4337,230.483,6021.0
2023-02-10 14:30:00,233.81,234.24,233.73,234.24,11938.0,230.4041,230.8279,230.3253,230.8279,11938.0
2023-02-10 14:35:00,234.26,234.29,234.06,234.2,3876.0,230.8476,230.8772,230.6505,230.7885,3876.0
2023-02-10 14:40:00,234.21,234.21,233.93,234.12,10014.0,230.7983,230.7983,230.5224,230.7096,10014.0
2023-02-10 14:45:00,234.12,234.13,233.91,234.1,5996.0,230.7096,230.7195,230.5027,230.6899,5996.0
2023-02-10 14:50:00,234.09,234.53,234.06,234.46,11060.0,230.6801,231.1137,230.6505,231.0447,11060.0
2023-02-10 14:55:00,234.47,234.53,234.34,234.43,4039.0,231.0545,231.1137,230.9264,231.0151,4039.0
2023-02-10 15:00:00,234.6,234.77,234.33,234.33,7616.0,231.1826,231.3502,230.9166,230.9166,7616.0
2023-02-10 15:05:00,234.41,234.61,234.41,234.51,4979.0,230.9954,231.1925,230.9954,231.0939,4979.0
2023-02-10 15:10:00,234.48,234.63,234.42,234.42,4093.0,231.0644,231.2122,231.0053,231.0053,4093.0
2023-02-10 15:15:00,234.43,234.46,234.14,234.22,4889.0,231.0151,231.0447,230.7293,230.8082,4889.0
2023-02-10 15:20:00,234.13,234.25,234.03,234.03,7047.0,230.7195,230.8377,230.6209,230.6209,7047.0
2023-02-10 15:25:00,234.06,234.27,234.06,234.27,4713.0,230.6505,230.8574,230.6505,230.8574,4713.0
2023-02-10 15:30:00,234.3,234.4,234.25,234.34,7494.0,230.887,230.9856,230.8377,230.9264,7494.0
2023-02-10 15:35:00,234.44,234.71,234.4,234.71,10410.0,231.025,231.291,230.9856,231.291,10410.0
2023-02-10 15:40:00,234.7,234.73,234.51,234.64,8924.0,231.2812,231.3107,231.0939,231.2221,8924.0
2023-02-10 15:45:00,234.72,235.0,234.65,234.99,224430.0,231.3009,231.5768,231.2319,231.567,224430.0
2023-02-10 15:50:00,234.98,235.15,234.64,234.99,136640.0,231.5571,231.7246,231.2221,231.567,136640.0
2023-02-10 15:55:00,235.05,235.16,234.79,234.84,140523.0,231.6261,231.7345,231.3699,231.4191,140523.0
2023-02-13 09:30:00,235.73,236.03,235.41,235.66,129607.0,232.2962,232.5918,231.9808,232.2272,129607.0
2023-02-13 09:35:00,235.63,235.65,235.21,235.65,184222.0,232.1976,232.2173,231.7838,232.2173,184222.0
2023-02-13 09:40:00,235.87,236.3,235.7,236.06,7680.0,232.4341,232.8579,232.2666,232.6214,7680.0
2023-02-13 09:45:00,236.27,236.43,235.97,236.22,16382.0,232.8283,232.986,232.5327,232.779,16382.0
2023-02-13 09:50:00,236.25,236.38,235.86,236.3,21632.0,232.8086,232.9367,232.4243,232.8579,21632.0
2023-02-13 09:55:00,236.27,236.86,236.27,236.85,2787.0,232.8283,233.4097,232.8283,233.3999,2787.0
2023-02-13 10:00:00,236.92,237.01,236.64,236.64,9286.0,233.4688,233.5575,233.1929,233.1929,9286.0
2023-02-13 10:05:00,236.67,236.75,236.43,236.57,11062.0,233.2225,233.3013,232.986,233.1239,11062.0
2023-02-13 10:10:00,236.54,236.63,236.29,236.55,11946.0,233.0944,233.1831,232.848,233.1042,11946.0
2023-02-13 10:15:00,236.54,236.68,236.39,236.59,13339.0,233.0944,233.2323,232.9466,233.1437,13339.0
2023-02-13 10:20:00,236.71,236.85,236.47,236.66,5827.0,233.2619,233.3999,233.0254,233.2126,5827.0
2023-02-13 10:25:00,236.66,237.0,236.63,236.97,77084.0,233.2126,233.5477,233.1831,233.5181,77084.0
2023-02-13 10:30:00,237.01,237.07,236.8,236.93,24870.0,233.5575,233.6167,233.3506,233.4787,24870.0
2023-02-13 10:35:00,236.94,237.12,236.84,236.85,5535.0,233.4886,233.6659,233.39,233.3999,5535.0
2023-02-13 10:40:00,236.78,237.02,236.78,236.96,7685.0,233.3309,233.5674,233.3309,233.5083,7685.0
2023-02-13 10:45:00,237.02,237.4,236.91,237.37,8789.0,233.5674,233.9419,233.459,233.9123,8789.0
2023-02-13 10:50:00,237.45,237.59,237.38,237.52,5848.0,233.9911,234.1291,233.9221,234.0601,5848.0
2023-02-13 10:55:00,237.51,237.71,237.47,237.5,4284.0,234.0502,234.2473,234.0108,234.0404,4284.0
2023-02-13 11:00:00,237.53,237.74,237.48,237.66,8046.0,234.07,234.2769,234.0207,234.1981,8046.0
2023-02-13 11:05:00,237.66,237.71,237.51,237.66,3153.0,234.1981,234.2473,234.0502,234.1981,3153.0
2023-02-13 11:10:00,237.66,237.95,237.57,237.89,5117.0,234.1981,234.4838,234.1094,234.4247,5117.0
2023-02-13 11:15:00,237.91,238.0,237.85,237.87,4963.0,234.4444,234.5331,234.3853,234.405,4963.0
2023-02-13 11:20:00,237.9,237.95,237.76,237.77,7182.0,234.4346,234.4838,234.2966,234.3065,7182.0
2023-02-13 11:25:00,237.81,237.86,237.72,237.85,3241.0,234.3459,234.3952,234.2572,234.3853,3241.0
2023-02-13 11:30:00,237.87,237.9,237.57,237.59,7969.0,234.405,234.4346,234.1094,234.1291,7969.0
2023-02-13 11:35:00,237.66,237.67,237.52,237.6,7128.0,234.1981,234.2079,234.0601,234.1389,7128.0
2023-02-13 11:40:00,237.72,238.16,237.71,238.13,3654.0,234.2572,234.6908,234.2473,234.6612,3654.0
2023-02-13 11:45:00,238.14,238.3,238.11,238.19,10037.0,234.6711,234.8287,234.6415,234.7203,10037.0
2023-02-13 11:50:00,238.18,238.18,237.91,237.94,3771.0,234.7105,234.7105,234.4444,234.474,3771.0
2023-02-13 11:55:00,237.84,237.99,237.8,237.99,3093.0,234.3754,234.5233,234.336,234.5233,3093.0
2023-02-13 12:00:00,237.94,238.06,237.94,237.99,1430.0,234.474,234.5922,234.474,234.5233,1430.0
2023-02-13 12:05:00,237.98,238.21,237.98,238.13,4515.0,234.5134,234.7401,234.5134,234.6612,4515.0
2023-02-13 12:10:00,238.11,238.23,238.05,238.14,943.0,234.6415,234.7598,234.5824,234.6711,943.0
2023-02-13 12:15:00,238.23,238.3,238.13,238.3,3508.0,234.7598,234.8287,234.6612,234.8287,3508.0
2023-02-13 12:20:00,238.26,238.34,238.16,238.27,6714.0,234.7893,234.8682,234.6908,234.7992,6714.0
2023-02-13 12:25:00,238.26,238.28,238.11,238.13,2103.0,234.7893,234.809,234.6415,234.6612,2103.0
2023-02-13 12:30:00,238.11,238.21,237.98,238.15,3521.0,234.6415,234.7401,234.5134,234.6809,3521.0
2023-02-13 12:35:00,238.09,238.24,238.06,238.23,4800.0,234.6218,234.7696,234.5922,234.7598,4800.0
2023-02-13 12:40:00,238.22,238.31,238.2,238.31,3229.0,234.7499,234.8386,234.7302,234.8386,3229.0
2023-02-13 12:45:00,238.3,238.36,238.22,238.28,14375.0,234.8287,234.8879,234.7499,234.809,14375.0
2023-02-13 12:50:00,238.31,238.34,238.22,238.28,6999.0,234.8386,234.8682,234.7499,234.809,6999.0
2023-02-13 12:55:00,238.18,238.18,238.02,238.06,4818.0,234.7105,234.7105,234.5528,234.5922,4818.0
2023-02-13 13:00:00,238.06,238.18,238.05,238.08,1446.0,234.5922,234.7105,234.5824,234.6119,1446.0
2023-02-13 13:05:00,237.95,237.95,237.77,237.77,15364.0,234.4838,234.4838,234.3065,234.3065,15364.0
2023-02-13 13:10:00,237.78,237.82,237.72,237.82,5169.0,234.3163,234.3557,234.2572,234.3557,5169.0
2023-02-13 13:15:00,237.85,238.02,237.85,237.94,4777.0,234.3853,234.5528,234.3853,234.474,4777.0
2023-02-13 13:20:00,237.98,238.03,237.86,237.97,2123.0,234.5134,234.5627,234.3952,234.5035,2123.0
2023-02-13 13:25:00,237.98,238.37,237.98,238.27,3462.0,234.5134,234.8977,234.5134,234.7992,3462.0
2023-02-13 13:30:00,238.39,238.56,238.36,238.37,3368.0,234.9174,235.085,234.8879,234.8977,3368.0
2023-02-13 13:35:00,238.36,238.36,238.26,238.28,4202.0,234.8879,234.8879,234.7893,234.809,4202.0
2023-02-13 13:40:00,238.29,238.33,238.14,238.14,30577.0,234.8189,234.8583,234.6711,234.6711,30577.0
2023-02-13 13:45:00,238.12,238.3,238.07,238.25,2352.0,234.6514,234.8287,234.6021,234.7795,2352.0
2023-02-13 13:50:00,238.28,238.38,238.24,238.26,4155.0,234.809,234.9076,234.7696,234.7893,4155.0
2023-02-13 13:55:00,238.27,238.48,238.27,238.47,6677.0,234.7992,235.0061,234.7992,234.9963,6677.0
2023-02-13 14:00:00,238.48,238.57,238.39,238.4,22474.0,235.0061,235.0948,234.9174,234.9273,22474.0
2023-02-13 14:05:00,238.41,238.41,238.17,238.25,5466.0,234.9371,234.9371,234.7006,234.7795,5466.0
2023-02-13 14:10:00,238.26,238.26,237.93,238.01,11470.0,234.7893,234.7893,234.4641,234.543,11470.0
2023-02-13 14:15:00,238.01,238.14,237.93,238.06,5232.0,234.543,234.6711,234.4641,234.5922,5232.0
2023-02-13 14:20:00,238.03,238.11,237.97,237.99,6743.0,234.5627,234.6415,234.5035,234.5233,6743.0
2023-02-13 14:25:00,237.98,238.01,237.72,237.72,10400.0,234.5134,234.543,234.2572,234.2572,10400.0
2023-02-13 14:30:00,237.72,237.74,237.4,237.49,18600.0,234.2572,234.2769,233.9419,234.0305,18600.0
2023-02-13 14:35:00,237.5,237.81,237.46,237.58,13153.0,234.0404,234.3459,234.001,234.1192,13153.0
2023-02-13 14:40:00,237.61,237.62,237.29,237.48,7172.0,234.1488,234.1586,233.8335,234.0207,7172.0
2023-02-13 14:45:00,237.47,237.52,237.19,237.31,11472.0,234.0108,234.0601,233.7349,233.8532,11472.0
2023-02-13 14:50:00,237.21,237.57,237.2,237.54,3632.0,233.7546,234.1094,233.7448,234.0798,3632.0
2023-02-13 14:55:00,237.52,237.61,237.44,237.61,9619.0,234.0601,234.1488,233.9813,234.1488,9619.0
2023-02-13 15:00:00,237.56,237.56,237.18,237.44,24939.0,234.0995,234.0995,233.7251,233.9813,24939.0
2023-02-13 15:05:00,237.44,237.66,237.43,237.64,15041.0,233.9813,234.1981,233.9714,234.1784,15041.0
2023-02-13 15:10:00,237.61,237.81,237.58,237.72,9481.0,234.1488,234.3459,234.1192,234.2572,9481.0
2023-02-13 15:15:00,237.73,237.79,237.54,237.79,5300.0,234.267,234.3262,234.0798,234.3262,5300.0
2023-02-13 15:20:00,237.79,237.87,237.72,237.76,6416.0,234.3262,234.405,234.2572,234.2966,6416.0
2023-02-13 15:25:00,237.79,237.84,237.72,237.8,9733.0,234.3262,234.3754,234.2572,234.336,9733.0
2023-02-13 15:30:00,237.82,238.04,237.82,238.03,2488.0,234.3557,234.5725,234.3557,234.5627,2488.0
2023-02-13 15:35:00,238.03,238.17,238.03,238.12,81333.0,234.5627,234.7006,234.5627,234.6514,81333.0
2023-02-13 15:40:00,238.11,238.21,238.03,238.12,108582.0,234.6415,234.7401,234.5627,234.6514,108582.0
2023-02-13 15:45:00,238.11,238.22,237.96,238.2,11979.0,234.6415,234.7499,234.4937,234.7302,11979.0
2023-02-13 15:50:00,238.15,238.15,237.73,237.92,16998.0,234.6809,234.6809,234.267,234.4543,16998.0
2023-02-13 15:55:00,237.94,238.23,237.94,238.22,28077.0,234.474,234.7598,234.474,234.7499,28077.0
2023-02-14 09:30:00,237.25,237.35,236.02,236.66,37423.0,233.794,233.8926,232.582,233.2126,37423.0
2023-02-14 09:35:00,236.73,237.3,236.61,237.3,11353.0,233.2816,233.8433,233.1634,233.8433,11353.0
2023-02-14 09:40:00,237.23,237.69,236.97,237.49,22364.0,233.7743,234.2276,233.5181,234.0305,22364.0
2023-02-14 09:45:00,237.61,238.41,237.6,238.22,25468.0,234.1488,234.9371,234.1389,234.7499,25468.0
2023-02-14 09:50:00,238.26,238.39,237.89,238.24,25586.0,234.7893,234.9174,234.4247,234.7696,25586.0
2023-02-14 09:55:00,238.36,239.12,238.36,238.94,1387.0,234.8879,235.6368,234.8879,235.4594,1387.0
2023-02-14 10:00:00,239.1,239.79,239.02,239.66,14770.0,235.6171,236.297,235.5383,236.1689,14770.0
2023-02-14 10:05:00,239.56,239.92,239.56,239.83,5729.0,236.0704,236.4251,236.0704,236.3365,5729.0
2023-02-14 10:10:00,240.0,240.3,239.91,239.93,5734.0,236.504,236.7996,236.4153,236.435,5734.0
2023-02-14 10:15:00,240.11,240.27,239.77,239.77,15165.0,236.6124,236.77,236.2773,236.2773,15165.0
2023-02-14 10:20:00,239.73,240.07,239.73,239.87,3484.0,236.2379,236.573,236.2379,236.3759,3484.0
2023-02-14 10:25:00,239.9,239.91,239.18,239.18,3362.0,236.4054,236.4153,235.6959,235.6959,3362.0
2023-02-14 10:30:00,239.25,239.3,238.7,238.8,1396.0,235.7649,235.8142,235.2229,235.3215,1396.0
2023-02-14 10:35:00,238.5,238.5,237.41,237.54,4428.0,235.0258,235.0258,233.9517,234.0798,4428.0
2023-02-14 10:40:00,237.28,237.41,237.09,237.31,2482.0,233.8236,233.9517,233.6364,233.8532,2482.0
2023-02-14 10:45:00,237.24,237.24,236.34,237.23,6423.0,233.7842,233.7842,232.8973,233.7743,6423.0
2023-02-14 10:50:00,237.24,237.29,237.0,237.0,1107.0,233.7842,233.8335,233.5477,233.5477,1107.0
2023-02-14 10:55:00,236.97,237.47,236.91,237.35,13659.0,233.5181,234.0108,233.459,233.8926,13659.0
2023-02-14 11:00:00,237.35,238.11,237.31,237.95,6695.0,233.8926,234.6415,233.8532,234.4838,6695.0
2023-02-14 11:05:00,237.96,238.19,237.58,237.58,3208.0,234.4937,234.7203,234.1192,234.1192,3208.0
2023-02-14 11:10:00,237.79,237.95,237.69,237.75,3956.0,234.3262,234.4838,234.2276,234.2868,3956.0
2023-02-14 11:15:00,237.76,238.06,237.72,238.06,802.0,234.2966,234.5922,234.2572,234.5922,802.0
2023-02-14 11:20:00,238.03,238.11,237.88,238.09,1053.0,234.5627,234.6415,234.4149,234.6218,1053.0
2023-02-14 11:25:00,238.18,238.18,236.86,236.92,9510.0,234.7105,234.7105,233.4097,233.4688,9510.0
2023-02-14 11:30:00,236.88,236.89,236.33,236.52,15154.0,233.4294,233.4393,232.8874,233.0747,15154.0
2023-02-14 11:35:00,236.44,236.72,236.4,236.4,2301.0,232.9958,233.2718,232.9564,232.9564,2301.0
2023-02-14 11:40:00,236.35,236.56,236.16,236.24,2981.0,232.9071,233.1141,232.7199,232.7987,2981.0
2023-02-14 11:45:00,236.52,236.81,236.36,236.8,3968.0,233.0747,233.3604,232.917,233.3506,3968.0
2023-02-14 11:50:00,236.68,236.69,236.35,236.45,1175.0,233.2323,233.2422,232.9071,233.0057,1175.0
2023-02-14 11:55:00,236.43,236.9,236.43,236.9,2213.0,232.986,233.4491,232.986,233.4491,2213.0
2023-02-14 12:00:00,237.0,237.14,236.88,237.01,6877.0,233.5477,233.6856,233.4294,233.5575,6877.0
2023-02-14 12:05:00,236.91,237.1,236.91,237.09,2455.0,233.459,233.6462,233.459,233.6364,2455.0
2023-02-14 12:10:00,237.09,237.5,237.09,237.47,19481.0,233.6364,234.0404,233.6364,234.0108,19481.0
2023-02-14 12:15:00,237.48,237.5,237.28,237.38,9494.0,234.0207,234.0404,233.8236,233.9221,9494.0
2023-02-14 12:20:00,237.42,237.63,237.23,237.24,5769.0,233.9616,234.1685,233.7743,233.7842,5769.0
2023-02-14 12:25:00,237.23,237.65,237.22,237.4,2951.0,233.7743,234.1882,233.7645,233.9419,2951.0
2023-02-14 12:30:00,237.4,237.74,237.4,237.72,4241.0,233.9419,234.2769,233.9419,234.2572,4241.0
2023-02-14 12:35:00,237.81,237.81,237.49,237.49,1498.0,234.3459,234.3459,234.0305,234.0305,1498.0
2023-02-14 12:40:00,237.65,237.81,237.51,237.53,991.0,234.1882,234.3459,234.0502,234.07,991.0
2023-02-14 12:45:00,237.48,237.73,237.47,237.6,41897.0,234.0207,234.267,234.0108,234.1389,41897.0
2023-02-14 12:50:00,237.54,237.55,237.28,237.42,3703.0,234.0798,234.0897,233.8236,233.9616,3703.0
2023-02-14 12:55:00,237.66,237.87,237.66,237.76,6196.0,234.1981,234.405,234.1981,234.2966,6196.0
2023-02-14 13:00:00,237.91,238.71,237.89,238.66,6804.0,234.4444,235.2328,234.4247,235.1835,6804.0
2023-02-14 13:05:00,238.86,239.0,238.82,238.84,26731.0,235.3806,235.5185,235.3412,235.3609,26731.0
2023-02-14 13:10:00,238.73,238.8,238.51,238.79,9503.0,235.2525,235.3215,235.0357,235.3116,9503.0
2023-02-14 13:15:00,238.8,239.3,238.79,238.92,4416.0,235.3215,235.8142,235.3116,235.4397,4416.0
2023-02-14 13:20:00,238.89,239.12,238.64,238.73,8184.0,235.4101,235.6368,235.1638,235.2525,8184.0
2023-02-14 13:25:00,238.78,238.82,238.58,238.75,2926.0,235.3017,235.3412,235.1047,235.2722,2926.0
2023-02-14 13:30:00,238.78,238.91,238.71,238.91,3019.0,235.3017,235.4299,235.2328,235.4299,3019.0
2023-02-14 13:35:00,239.02,239.02,238.7,238.91,15230.0,235.5383,235.5383,235.2229,235.4299,15230.0
2023-02-14 13:40:00,238.92,238.96,238.41,238.46,4278.0,235.4397,235.4791,234.9371,234.9864,4278.0
2023-02-14 13:45:00,238.5,238.8,238.48,238.7,13308.0,235.0258,235.3215,235.0061,235.2229,13308.0
2023-02-14 13:50:00,238.74,238.89,238.69,238.78,1600.0,235.2623,235.4101,235.2131,235.3017,1600.0
2023-02-14 13:55:00,238.92,238.92,238.64,238.72,6146.0,235.4397,235.4397,235.1638,235.2426,6146.0
2023-02-14 14:00:00,238.64,239.05,238.52,238.87,5274.0,235.1638,235.5678,235.0455,235.3904,5274.0
2023-02-14 14:05:00,238.4,238.42,237.99,238.26,4513.0,234.9273,234.947,234.5233,234.7893,4513.0
2023-02-14 14:10:00,238.27,238.51,238.27,238.48,2786.0,234.7992,235.0357,234.7992,235.0061,2786.0
2023-02-14 14:15:00,238.57,238.9,238.56,238.8,6486.0,235.0948,235.42,235.085,235.3215,6486.0
2023-02-14 14:20:00,238.9,238.95,238.65,238.84,13383.0,235.42,235.4693,235.1736,235.3609,13383.0
2023-02-14 14:25:00,238.91,238.91,238.62,238.8,13534.0,235.4299,235.4299,235.1441,235.3215,13534.0
2023-02-14 14:30:00,238.8,239.27,238.8,239.27,8481.0,235.3215,235.7846,235.3215,235.7846,8481.0
2023-02-14 14:35:00,239.28,239.46,239.23,239.26,16987.0,235.7945,235.9718,235.7452,235.7748,16987.0
2023-02-14 14:40:00,239.31,239.44,239.31,239.36,14410.0,235.824,235.9521,235.824,235.8733,14410.0
2023-02-14 14:45:00,239.35,239.5,239.25,239.43,5038.0,235.8634,236.0113,235.7649,235.9423,5038.0
2023-02-14 14:50:00,239.57,239.6,239.18,239.28,5696.0,236.0802,236.1098,235.6959,235.7945,5696.0
2023-02-14 14:55:00,239.29,239.37,239.19,239.25,6457.0,235.8043,235.8832,235.7058,235.7649,6457.0
2023-02-14 15:00:00,239.33,239.47,239.15,239.21,7328.0,235.8437,235.9817,235.6664,235.7255,7328.0
2023-02-14 15:05:00,239.2,239.21,239.08,239.15,4227.0,235.7156,235.7255,235.5974,235.6664,4227.0
2023-02-14 15:10:00,238.94,239.27,238.78,239.18,27573.0,235.4594,235.7846,235.3017,235.6959,27573.0
2023-02-14 15:15:00,239.19,239.37,239.04,239.27,12505.0,235.7058,235.8832,235.558,235.7846,12505.0
2023-02-14 15:20:00,239.32,239.53,239.22,239.53,4215.0,235.8339,236.0408,235.7353,236.0408,4215.0
2023-02-14 15:25:00,239.51,239.61,239.35,239.4,6398.0,236.0211,236.1197,235.8634,235.9127,6398.0
2023-02-14 15:30:00,239.36,239.62,239.25,239.44,8657.0,235.8733,236.1295,235.7649,235.9521,8657.0
2023-02-14 15:35:00,239.47,239.64,239.4,239.58,8387.0,235.9817,236.1492,235.9127,236.0901,8387.0
2023-02-14 15:40:00,239.61,239.82,239.58,239.82,5163.0,236.1197,236.3266,236.0901,236.3266,5163.0
2023-02-14 15:45:00,239.73,239.75,239.59,239.65,3425.0,236.2379,236.2576,236.1,236.1591,3425.0
2023-02-14 15:50:00,239.66,239.77,239.42,239.77,11286.0,236.1689,236.2773,235.9324,236.2773,11286.0
2023-02-14 15:55:00,239.79,239.95,239.21,239.23,31212.0,236.297,236.4547,235.7255,235.7452,31212.0
2023-02-15 09:30:00,238.22,238.84,238.2,238.8,15496.0,234.7499,235.3609,234.7302,235.3215,15496.0
2023-02-15 09:35:00,238.63,239.06,238.55,238.58,10528.0,235.1539,235.5777,235.0751,235.1047,10528.0
2023-02-15 09:40:00,238.73,239.18,238.41,239.0,11064.0,235.2525,235.6959,234.9371,235.5185,11064.0
2023-02-15 09:45:00,238.81,239.22,238.8,239.22,1886.0,235.3313,235.7353,235.3215,235.7353,1886.0
2023-02-15 09:50:00,239.3,239.3,237.96,237.96,4321.0,235.8142,235.8142,234.4937,234.4937,4321.0
2023-02-15 09:55:00,238.4,238.4,238.12,238.25,1323.0,234.9273,234.9273,234.6514,234.7795,1323.0
2023-02-15 10:00:00,238.18,238.53,238.13,238.49,1444.0,234.7105,235.0554,234.6612,235.016,1444.0
2023-02-15 10:05:00,238.55,238.55,237.95,237.96,1900.0,235.0751,235.0751,234.4838,234.4937,1900.0
2023-02-15 10:10:00,238.08,238.35,237.77,238.29,3465.0,234.6119,234.878,234.3065,234.8189,3465.0
2023-02-15 10:15:00,238.44,238.89,238.44,238.85,900.0,234.9667,235.4101,234.9667,235.3707,900.0
2023-02-15 10:20:00,238.81,238.96,238.62,238.62,1992.0,235.3313,235.4791,235.1441,235.1441,1992.0
2023-02-15 10:25:00,238.57,238.72,238.57,238.61,1200.0,235.0948,235.2426,235.0948,235.1342,1200.0
2023-02-15 10:30:00,238.66,239.19,238.59,239.19,7418.0,235.1835,235.7058,235.1145,235.7058,7418.0
2023-02-15 10:35:00,238.96,239.12,238.8,239.12,1274.0,235.4791,235.6368,235.3215,235.6368,1274.0
2023-02-15 10:40:00,238.9,238.91,238.42,238.42,5791.0,235.42,235.4299,234.947,234.947,5791.0
2023-02-15 10:45:00,238.41,238.49,238.35,238.48,2035.0,234.9371,235.016,234.878,235.0061,2035.0
2023-02-15 10:50:00,238.46,238.65,238.45,238.52,1125.0,234.9864,235.1736,234.9766,235.0455,1125.0
2023-02-15 10:55:00,238.64,238.7,238.4,238.4,675.0,235.1638,235.2229,234.9273,234.9273,675.0
2023-02-15 11:00:00,238.45,238.77,238.44,238.77,2596.0,234.9766,235.2919,234.9667,235.2919,2596.0
2023-02-15 11:05:00,238.95,239.34,238.95,239.11,9629.0,235.4693,235.8536,235.4693,235.6269,9629.0
2023-02-15 11:10:00,239.2,239.29,239.13,239.17,2854.0,235.7156,235.8043,235.6467,235.6861,2854.0
2023-02-15 11:15:00,239.21,239.25,238.92,238.98,2028.0,235.7255,235.7649,235.4397,235.4988,2028.0
2023-02-15 11:20:00,239.02,239.16,238.98,238.98,1598.0,235.5383,235.6762,235.4988,235.4988,1598.0
2023-02-15 11:25:00,239.11,239.37,239.07,239.36,3764.0,235.6269,235.8832,235.5875,235.8733,3764.0
2023-02-15 11:30:00,239.5,239.5,239.15,239.22,9124.0,236.0113,236.0113,235.6664,235.7353,9124.0
2023-02-15 11:35:00,239.21,239.48,239.13,239.48,4918.0,235.7255,235.9916,235.6467,235.9916,4918.0
2023-02-15 11:40:00,239.46,239.88,239.46,239.79,4387.0,235.9718,236.3857,235.9718,236.297,4387.0
2023-02-15 11:45:00,239.89,240.08,239.75,239.94,5469.0,236.3956,236.5828,236.2576,236.4449,5469.0
2023-02-15 11:50:00,239.99,240.02,239.87,239.91,3202.0,236.4941,236.5237,236.3759,236.4153,3202.0
2023-02-15 11:55:00,240.07,240.07,239.64,239.64,5889.0,236.573,236.573,236.1492,236.1492,5889.0
2023-02-15 12:00:00,239.7,239.7,239.53,239.63,6818.0,236.2083,236.2083,236.0408,236.1394,6818.0
2023-02-15 12:05:00,239.52,239.56,238.96,239.23,2726.0,236.031,236.0704,235.4791,235.7452,2726.0
2023-02-15 12:10:00,239.26,239.29,239.18,239.19,6632.0,235.7748,235.8043,235.6959,235.7058,6632.0
2023-02-15 12:15:00,239.18,239.34,239.17,239.24,5074.0,235.6959,235.8536,235.6861,235.755,5074.0
2023-02-15 12:20:00,239.17,239.32,239.12,239.12,8327.0,235.6861,235.8339,235.6368,235.6368,8327.0
2023-02-15 12:25:00,239.21,239.34,239.03,239.14,3462.0,235.7255,235.8536,235.5481,235.6565,3462.0
2023-02-15 12:30:00,239.06,239.11,239.03,239.11,4448.0,235.5777,235.6269,235.5481,235.6269,4448.0
2023-02-15 12:35:00,239.29,239.43,238.93,238.97,4877.0,235.8043,235.9423,235.4496,235.489,4877.0
2023-02-15 12:40:00,239.25,239.42,239.23,239.4,6060.0,235.7649,235.9324,235.7452,235.9127,6060.0
2023-02-15 12:45:00,239.4,239.41,239.21,239.34,4841.0,235.9127,235.9226,235.7255,235.8536,4841.0
2023-02-15 12:50:00,239.37,239.52,239.36,239.47,15027.0,235.8832,236.031,235.8733,235.9817,15027.0
2023-02-15 12:55:00,239.5,239.5,239.16,239.26,15102.0,236.0113,236.0113,235.6762,235.7748,15102.0
2023-02-15 13:00:00,239.3,239.45,239.25,239.26,3805.0,235.8142,235.962,235.7649,235.7748,3805.0
2023-02-15 13:05:00,239.19,239.33,239.05,239.33,1910.0,235.7058,235.8437,235.5678,235.8437,1910.0
2023-02-15 13:10:00,239.51,239.61,239.48,239.54,2925.0,236.0211,236.1197,235.9916,236.0507,2925.0
2023-02-15 13:15:00,239.63,239.67,239.5,239.66,6561.0,236.1394,236.1788,236.0113,236.1689,6561.0
2023-02-15 13:20:00,239.62,239.81,239.62,239.81,1085.0,236.1295,236.3167,236.1295,236.3167,1085.0
2023-02-15 13:25:00,239.75,239.87,239.75,239.79,10427.0,236.2576,236.3759,236.2576,236.297,10427.0
2023-02-15 13:30:00,239.68,239.75,239.68,239.75,1390.0,236.1886,236.2576,236.1886,236.2576,1390.0
2023-02-15 13:35:00,239.84,239.9,239.78,239.9,1031.0,236.3463,236.4054,236.2872,236.4054,1031.0
2023-02-15 13:40:00,239.89,240.18,239.89,240.11,2751.0,236.3956,236.6814,236.3956,236.6124,2751.0
2023-02-15 13:45:00,240.17,240.22,240.12,240.13,3719.0,236.6715,236.7208,236.6222,236.6321,3719.0
2023-02-15 13:50:00,240.14,240.23,240.0,240.23,2888.0,236.6419,236.7306,236.504,236.7306,2888.0
2023-02-15 13:55:00,240.17,240.22,240.15,240.19,2393.0,236.6715,236.7208,236.6518,236.6912,2393.0
2023-02-15 14:00:00,240.25,240.32,240.19,240.23,2087.0,236.7503,236.8193,236.6912,236.7306,2087.0
2023-02-15 14:05:00,240.31,240.57,240.24,240.52,2379.0,236.8095,237.0657,236.7405,237.0164,2379.0
2023-02-15 14:10:00,240.52,240.69,240.47,240.67,3083.0,237.0164,237.1839,236.9671,237.1642,3083.0
2023-02-15 14:15:00,240.64,240.64,240.6,240.6,342.0,237.1347,237.1347,237.0952,237.0952,342.0
2023-02-15 14:20:00,240.47,240.57,240.44,240.48,4461.0,236.9671,237.0657,236.9376,236.977,4461.0
2023-02-15 14:25:00,240.42,240.53,240.33,240.53,4211.0,236.9179,237.0263,236.8292,237.0263,4211.0
2023-02-15 14:30:00,240.53,240.61,240.46,240.48,2197.0,237.0263,237.1051,236.9573,236.977,2197.0
2023-02-15 14:35:00,240.52,240.54,240.39,240.48,2836.0,237.0164,237.0361,236.8883,236.977,2836.0
2023-02-15 14:40:00,240.53,240.64,240.44,240.59,5527.0,237.0263,237.1347,236.9376,237.0854,5527.0
2023-02-15 14:45:00,240.61,240.64,240.36,240.36,921.0,237.1051,237.1347,236.8587,236.8587,921.0
2023-02-15 14:50:00,240.35,240.43,240.1,240.17,8052.0,236.8489,236.9277,236.6025,236.6715,8052.0
2023-02-15 14:55:00,240.19,240.19,239.9,239.9,9077.0,236.6912,236.6912,236.4054,236.4054,9077.0
2023-02-15 15:00:00,239.97,240.2,239.97,240.2,14848.0,236.4744,236.7011,236.4744,236.7011,14848.0
2023-02-15 15:05:00,240.21,240.41,240.21,240.35,4426.0,236.7109,236.908,236.7109,236.8489,4426.0
2023-02-15 15:10:00,240.32,240.33,240.16,240.22,5216.0,236.8193,236.8292,236.6616,236.7208,5216.0
2023-02-15 15:15:00,240.27,240.3,240.05,240.07,4094.0,236.77,236.7996,236.5532,236.573,4094.0
2023-02-15 15:20:00,240.12,240.23,239.94,239.95,2847.0,236.6222,236.7306,236.4449,236.4547,2847.0
2023-02-15 15:25:00,239.98,240.17,239.98,240.15,10961.0,236.4843,236.6715,236.4843,236.6518,10961.0
2023-02-15 15:30:00,240.2,240.4,240.2,240.37,6416.0,236.7011,236.8982,236.7011,236.8686,6416.0
2023-02-15 15:35:00,240.3,240.41,240.25,240.31,5889.0,236.7996,236.908,236.7503,236.8095,5889.0
2023-02-15 15:40:00,240.34,240.41,240.1,240.19,14459.0,236.839,236.908,236.6025,236.6912,14459.0
2023-02-15 15:45:00,240.19,240.45,240.16,240.42,10500.0,236.6912,236.9474,236.6616,236.9179,10500.0
2023-02-15 15:50:00,240.47,240.57,240.19,240.37,251679.0,236.9671,237.0657,236.6912,236.8686,251679.0
2023-02-15 15:55:00,240.34,240.93,240.26,240.93,55205.0,236.839,237.4204,236.7602,237.4204,55205.0
2023-02-16 09:30:00,237.26,237.86,237.21,237.66,28403.0,233.8039,234.3952,233.7546,234.1981,28403.0
2023-02-16 09:35:00,237.48,237.83,236.91,237.83,9798.0,234.0207,234.3656,233.459,234.3656,9798.0
2023-02-16 09:40:00,237.85,238.08,237.4,237.89,14618.0,234.3853,234.6119,233.9419,234.4247,14618.0
2023-02-16 09:45:00,237.67,238.02,237.46,237.88,9771.0,234.2079,234.5528,234.001,234.4149,9771.0
2023-02-16 09:50:00,237.98,238.12,237.92,237.93,1919.0,234.5134,234.6514,234.4543,234.4641,1919.0
2023-02-16 09:55:00,237.84,238.09,237.67,237.72,2048.0,234.3754,234.6218,234.2079,234.2572,2048.0
2023-02-16 10:00:00,237.74,237.8,237.44,237.71,1374.0,234.2769,234.336,233.9813,234.2473,1374.0
2023-02-16 10:05:00,237.81,238.26,237.81,238.09,4068.0,234.3459,234.7893,234.3459,234.6218,4068.0
2023-02-16 10:10:00,238.13,238.47,238.11,238.33,2176.0,234.6612,234.9963,234.6415,234.8583,2176.0
2023-02-16 10:15:00,238.08,238.43,238.07,238.42,5385.0,234.6119,234.9568,234.6021,234.947,5385.0
2023-02-16 10:20:00,238.54,238.89,238.49,238.63,9002.0,235.0652,235.4101,235.016,235.1539,9002.0
2023-02-16 10:25:00,238.72,238.94,238.57,238.8,3398.0,235.2426,235.4594,235.0948,235.3215,3398.0
2023-02-16 10:30:00,238.86,239.07,238.84,238.84,2268.0,235.3806,235.5875,235.3609,235.3609,2268.0
2023-02-16 10:35:00,239.13,239.39,238.84,239.27,1591.0,235.6467,235.9029,235.3609,235.7846,1591.0
2023-02-16 10:40:00,239.25,239.37,239.12,239.14,6560.0,235.7649,235.8832,235.6368,235.6565,6560.0
2023-02-16 10:45:00,239.55,239.69,239.54,239.69,496.0,236.0605,236.1985,236.0507,236.1985,496.0
2023-02-16 10:50:00,239.62,239.69,239.4,239.55,7234.0,236.1295,236.1985,235.9127,236.0605,7234.0
2023-02-16 10:55:00,239.42,239.49,239.25,239.49,2566.0,235.9324,236.0014,235.7649,236.0014,2566.0
2023-02-16 11:00:00,239.42,239.8,239.42,239.77,1587.0,235.9324,236.3069,235.9324,236.2773,1587.0
2023-02-16 11:05:00,239.65,239.75,239.15,239.42,4297.0,236.1591,236.2576,235.6664,235.9324,4297.0
2023-02-16 11:10:00,239.47,239.48,239.09,239.4,1997.0,235.9817,235.9916,235.6072,235.9127,1997.0
2023-02-16 11:15:00,239.33,239.46,239.22,239.44,3922.0,235.8437,235.9718,235.7353,235.9521,3922.0
2023-02-16 11:20:00,239.4,239.44,239.05,239.14,11380.0,235.9127,235.9521,235.5678,235.6565,11380.0
2023-02-16 11:25:00,239.17,239.41,239.04,239.41,11187.0,235.6861,235.9226,235.558,235.9226,11187.0
2023-02-16 11:30:00,239.31,239.56,239.3,239.37,1438.0,235.824,236.0704,235.8142,235.8832,1438.0
2023-02-16 11:35:00,239.3,239.3,239.06,239.15,1376.0,235.8142,235.8142,235.5777,235.6664,1376.0
2023-02-16 11:40:00,239.32,239.36,239.23,239.34,2031.0,235.8339,235.8733,235.7452,235.8536,2031.0
2023-02-16 11:45:00,239.44,239.62,239.44,239.52,4467.0,235.9521,236.1295,235.9521,236.031,4467.0
2023-02-16 11:50:00,239.53,239.59,239.38,239.39,7527.0,236.0408,236.1,235.893,235.9029,7527.0
2023-02-16 11:55:00,239.4,239.54,239.24,239.25,4440.0,235.9127,236.0507,235.755,235.7649,4440.0
2023-02-16 12:00:00,239.29,239.37,239.18,239.18,1361.0,235.8043,235.8832,235.6959,235.6959,1361.0
2023-02-16 12:05:00,239.35,239.41,239.2,239.21,2129.0,235.8634,235.9226,235.7156,235.7255,2129.0
2023-02-16 12:10:00,239.37,239.48,239.35,239.48,20749.0,235.8832,235.9916,235.8634,235.9916,20749.0
2023-02-16 12:15:00,239.4,239.43,238.83,238.84,3419.0,235.9127,235.9423,235.351,235.3609,3419.0
2023-02-16 12:20:00,238.79,239.5,238.75,239.5,2629.0,235.3116,236.0113,235.2722,236.0113,2629.0
2023-02-16 12:25:00,239.42,239.6,239.39,239.47,18693.0,235.9324,236.1098,235.9029,235.9817,18693.0
2023-02-16 12:30:00,239.54,240.05,239.5,239.94,3590.0,236.0507,236.5532,236.0113,236.4449,3590.0
2023-02-16 12:35:00,239.9,240.01,239.9,239.99,434.0,236.4054,236.5138,236.4054,236.4941,434.0
2023-02-16 12:40:00,239.91,239.96,239.9,239.96,1748.0,236.4153,236.4646,236.4054,236.4646,1748.0
2023-02-16 12:45:00,240.09,240.12,239.98,240.11,1530.0,236.5927,236.6222,236.4843,236.6124,1530.0
2023-02-16 12:50:00,240.06,240.06,239.79,239.81,9366.0,236.5631,236.5631,236.297,236.3167,9366.0
2023-02-16 12:55:00,239.82,239.82,239.45,239.55,3401.0,236.3266,236.3266,235.962,236.0605,3401.0
2023-02-16 13:00:00,239.74,239.88,239.47,239.47,7355.0,236.2478,236.3857,235.9817,235.9817,7355.0
2023-02-16 13:05:00,239.61,239.76,239.59,239.73,1772.0,236.1197,236.2675,236.1,236.2379,1772.0
2023-02-16 13:10:00,239.61,239.69,239.42,239.42,2475.0,236.1197,236.1985,235.9324,235.9324,2475.0
2023-02-16 13:15:00,239.38,239.43,239.27,239.36,1603.0,235.893,235.9423,235.7846,235.8733,1603.0
2023-02-16 13:20:00,239.39,239.39,239.21,239.32,4734.0,235.9029,235.9029,235.7255,235.8339,4734.0
2023-02-16 13:25:00,239.44,239.44,239.16,239.16,709.0,235.9521,235.9521,235.6762,235.6762,709.0
2023-02-16 13:30:00,239.21,239.34,239.09,239.33,7827.0,235.7255,235.8536,235.6072,235.8437,7827.0
2023-02-16 13:35:00,239.62,239.67,239.6,239.67,25196.0,236.1295,236.1788,236.1098,236.1788,25196.0
2023-02-16 13:40:00,239.6,239.71,239.46,239.71,3325.0,236.1098,236.2182,235.9718,236.2182,3325.0
2023-02-16 13:45:00,239.63,239.84,239.55,239.74,4035.0,236.1394,236.3463,236.0605,236.2478,4035.0
2023-02-16 13:50:00,239.77,239.77,239.52,239.53,2145.0,236.2773,236.2773,236.031,236.0408,2145.0
2023-02-16 13:55:00,239.65,239.7,239.56,239.59,2750.0,236.1591,236.2083,236.0704,236.1,2750.0
2023-02-16 14:00:00,239.81,239.87,239.74,239.85,3002.0,236.3167,236.3759,236.2478,236.3562,3002.0
2023-02-16 14:05:00,239.86,239.87,239.62,239.65,19936.0,236.366,236.3759,236.1295,236.1591,19936.0
2023-02-16 14:10:00,239.7,239.7,239.62,239.69,802.0,236.2083,236.2083,236.1295,236.1985,802.0
2023-02-16 14:15:00,239.54,239.78,239.54,239.71,4379.0,236.0507,236.2872,236.0507,236.2182,4379.0
2023-02-16 14:20:00,239.38,239.5,239.37,239.5,3436.0,235.893,236.0113,235.8832,236.0113,3436.0
2023-02-16 14:25:00,239.67,239.86,239.67,239.72,744.0,236.1788,236.366,236.1788,236.2281,744.0
2023-02-16 14:30:00,239.75,239.84,239.72,239.84,2719.0,236.2576,236.3463,236.2281,236.3463,2719.0
2023-02-16 14:35:00,239.86,239.99,239.86,239.91,9246.0,236.366,236.4941,236.366,236.4153,9246.0
2023-02-16 14:40:00,239.78,239.78,239.54,239.65,10593.0,236.2872,236.2872,236.0507,236.1591,10593.0
2023-02-16 14:45:00,239.61,239.73,239.6,239.68,4435.0,236.1197,236.2379,236.1098,236.1886,4435.0
2023-02-16 14:50:00,239.7,239.71,239.55,239.68,1381.0,236.2083,236.2182,236.0605,236.1886,1381.0
2023-02-16 14:55:00,239.6,239.72,239.59,239.64,2942.0,236.1098,236.2281,236.1,236.1492,2942.0
2023-02-16 15:00:00,239.47,239.5,239.17,239.18,1630.0,235.9817,236.0113,235.6861,235.6959,1630.0
2023-02-16 15:05:00,239.05,239.28,238.64,238.92,20305.0,235.5678,235.7945,235.1638,235.4397,20305.0
2023-02-16 15:10:00,239.04,239.04,238.68,238.69,22957.0,235.558,235.558,235.2032,235.2131,22957.0
2023-02-16 15:15:00,238.58,238.62,238.12,238.16,13917.0,235.1047,235.1441,234.6514,234.6908,13917.0
2023-02-16 15:20:00,238.04,238.04,237.64,237.87,8663.0,234.5725,234.5725,234.1784,234.405,8663.0
2023-02-16 15:25:00,238.02,238.07,237.35,237.35,7425.0,234.5528,234.6021,233.8926,233.8926,7425.0
2023-02-16 15:30:00,237.35,237.41,236.98,237.05,10006.0,233.8926,233.9517,233.528,233.5969,10006.0
2023-02-16 15:35:00,237.16,237.52,237.04,237.18,8536.0,233.7053,234.0601,233.5871,233.7251,8536.0
2023-02-16 15:40:00,237.13,237.18,236.66,237.17,16006.0,233.6758,233.7251,233.2126,233.7152,16006.0
2023-02-16 15:45:00,237.22,237.28,236.83,237.26,11300.0,233.7645,233.8236,233.3802,233.8039,11300.0
2023-02-16 15:50:00,237.23,237.42,237.05,237.07,196033.0,233.7743,233.9616,233.5969,233.6167,196033.0
2023-02-16 15:55:00,237.1,237.15,236.58,236.58,26402.0,233.6462,233.6955,233.1338,233.1338,26402.0
2023-02-17 09:30:00,235.24,235.56,235.04,235.56,23113.0,231.8133,232.1287,231.6162,232.1287,23113.0
2023-02-17 09:35:00,235.39,235.4,234.79,234.81,6914.0,231.9611,231.971,231.3699,231.3896,6914.0
2023-02-17 09:40:00,234.79,234.99,234.52,234.52,13694.0,231.3699,231.567,231.1038,231.1038,13694.0
2023-02-17 09:45:00,234.41,234.41,234.0,234.12,15491.0,230.9954,230.9954,230.5914,230.7096,15491.0
2023-02-17 09:50:00,234.09,234.2,233.71,233.74,143962.0,230.6801,230.7885,230.3056,230.3352,143962.0
2023-02-17 09:55:00,233.74,234.24,233.72,234.24,27644.0,230.3352,230.8279,230.3155,230.8279,27644.0
2023-02-17 10:00:00,234.22,234.75,234.19,234.66,20703.0,230.8082,231.3305,230.7786,231.2418,20703.0
2023-02-17 10:05:00,234.67,234.72,234.37,234.48,25248.0,231.2516,231.3009,230.956,231.0644,25248.0
2023-02-17 10:10:00,234.32,234.9,234.32,234.65,35531.0,230.9067,231.4783,230.9067,231.2319,35531.0
2023-02-17 10:15:00,234.66,235.32,234.51,235.2,23915.0,231.2418,231.8922,231.0939,231.7739,23915.0
2023-02-17 10:20:00,235.17,235.49,234.88,234.88,22774.0,231.7443,232.0597,231.4586,231.4586,22774.0
2023-02-17 10:25:00,234.87,234.96,234.64,234.67,17688.0,231.4487,231.5374,231.2221,231.2516,17688.0
2023-02-17 10:30:00,234.61,235.15,234.61,235.15,5068.0,231.1925,231.7246,231.1925,231.7246,5068.0
2023-02-17 10:35:00,235.13,235.48,234.84,234.99,7279.0,231.7049,232.0498,231.4191,231.567,7279.0
2023-02-17 10:40:00,234.93,234.93,234.3,234.3,4507.0,231.5078,231.5078,230.887,230.887,4507.0
2023-02-17 10:45:00,234.36,234.48,234.23,234.38,3300.0,230.9461,231.0644,230.818,230.9658,3300.0
2023-02-17 10:50:00,234.38,234.38,234.11,234.29,4328.0,230.9658,230.9658,230.6998,230.8772,4328.0
2023-02-17 10:55:00,234.33,234.35,233.99,234.05,4088.0,230.9166,230.9363,230.5815,230.6407,4088.0
2023-02-17 11:00:00,234.0,234.06,233.73,233.87,17492.0,230.5914,230.6505,230.3253,230.4633,17492.0
2023-02-17 11:05:00,233.96,234.27,233.91,234.01,20465.0,230.552,230.8574,230.5027,230.6012,20465.0
2023-02-17 11:10:00,234.01,234.23,234.01,234.16,5790.0,230.6012,230.818,230.6012,230.749,5790.0
2023-02-17 11:15:00,234.18,234.18,233.9,233.95,4340.0,230.7688,230.7688,230.4928,230.5421,4340.0
2023-02-17 11:20:00,233.96,233.96,233.56,233.56,6680.0,230.552,230.552,230.1578,230.1578,6680.0
2023-02-17 11:25:00,233.5,233.71,233.46,233.57,13306.0,230.0987,230.3056,230.0592,230.1676,13306.0
2023-02-17 11:30:00,233.59,233.59,233.32,233.56,11961.0,230.1874,230.1874,229.9213,230.1578,11961.0
2023-02-17 11:35:00,233.51,233.8,233.48,233.8,23054.0,230.1085,230.3943,230.079,230.3943,23054.0
2023-02-17 11:40:00,233.76,233.9,233.63,233.9,25025.0,230.3549,230.4928,230.2268,230.4928,25025.0
2023-02-17 11:45:00,233.88,234.12,233.88,233.95,24915.0,230.4731,230.7096,230.4731,230.5421,24915.0
2023-02-17 11:50:00,233.88,233.92,233.52,233.55,13693.0,230.4731,230.5125,230.1184,230.1479,13693.0
2023-02-17 11:55:00,233.57,233.68,233.4,233.68,6786.0,230.1676,230.276,230.0001,230.276,6786.0
2023-02-17 12:00:00,233.8,234.1,233.8,233.97,25322.0,230.3943,230.6899,230.3943,230.5618,25322.0
2023-02-17 12:05:00,233.95,234.27,233.95,234.27,2903.0,230.5421,230.8574,230.5421,230.8574,2903.0
2023-02-17 12:10:00,234.21,234.46,234.21,234.27,38280.0,230.7983,231.0447,230.7983,230.8574,38280.0
2023-02-17 12:15:00,234.33,234.41,234.03,234.03,6893.0,230.9166,230.9954,230.6209,230.6209,6893.0
2023-02-17 12:20:00,234.06,234.14,233.88,233.99,5558.0,230.6505,230.7293,230.4731,230.5815,5558.0
2023-02-17 12:25:00,234.02,234.21,233.94,233.98,3319.0,230.6111,230.7983,230.5323,230.5717,3319.0
2023-02-17 12:30:00,233.98,234.07,233.87,233.93,30395.0,230.5717,230.6604,230.4633,230.5224,30395.0
2023-02-17 12:35:00,233.95,234.04,233.8,233.89,8220.0,230.5421,230.6308,230.3943,230.483,8220.0
2023-02-17 12:40:00,233.87,233.9,233.67,233.72,8442.0,230.4633,230.4928,230.2662,230.3155,8442.0
2023-02-17 12:45:00,233.65,233.76,233.49,233.51,4109.0,230.2465,230.3549,230.0888,230.1085,4109.0
2023-02-17 12:50:00,233.5,233.52,233.16,233.21,9541.0,230.0987,230.1184,229.7636,229.8129,9541.0
2023-02-17 12:55:00,233.21,233.5,233.2,233.4,12373.0,229.8129,230.0987,229.803,230.0001,12373.0
2023-02-17 13:00:00,233.41,233.54,233.31,233.43,17787.0,230.01,230.1381,229.9114,230.0297,17787.0
2023-02-17 13:05:00,233.44,233.8,233.4,233.8,8934.0,230.0395,230.3943,230.0001,230.3943,8934.0
2023-02-17 13:10:00,233.78,233.98,233.77,233.85,7357.0,230.3746,230.5717,230.3647,230.4436,7357.0
2023-02-17 13:15:00,233.89,234.05,233.89,233.89,10815.0,230.483,230.6407,230.483,230.483,10815.0
2023-02-17 13:20:00,233.83,233.83,233.49,233.53,17521.0,230.4239,230.4239,230.0888,230.1282,17521.0
2023-02-17 13:25:00,233.53,233.56,233.37,233.52,6339.0,230.1282,230.1578,229.9706,230.1184,6339.0
2023-02-17 13:30:00,233.5,233.62,233.4,233.62,15615.0,230.0987,230.2169,230.0001,230.2169,15615.0
2023-02-17 13:35:00,233.64,233.81,233.59,233.73,7439.0,230.2366,230.4041,230.1874,230.3253,7439.0
2023-02-17 13:40:00,233.73,233.89,233.68,233.86,11588.0,230.3253,230.483,230.276,230.4534,11588.0
2023-02-17 13:45:00,233.8,233.94,233.8,233.86,5248.0,230.3943,230.5323,230.3943,230.4534,5248.0
2023-02-17 13:50:00,233.79,233.9,233.6,233.69,3107.0,230.3844,230.4928,230.1972,230.2859,3107.0
2023-02-17 13:55:00,233.66,233.84,233.59,233.84,15355.0,230.2563,230.4337,230.1874,230.4337,15355.0
2023-02-17 14:00:00,233.84,234.23,233.84,234.1,26976.0,230.4337,230.818,230.4337,230.6899,26976.0
2023-02-17 14:05:00,234.09,234.24,234.09,234.12,26861.0,230.6801,230.8279,230.6801,230.7096,26861.0
2023-02-17 14:10:00,234.13,234.24,233.81,233.86,45941.0,230.7195,230.8279,230.4041,230.4534,45941.0
2023-02-17 14:15:00,233.86,234.09,233.8,233.99,30375.0,230.4534,230.6801,230.3943,230.5815,30375.0
2023-02-17 14:20:00,234.0,234.6,233.97,234.58,38416.0,230.5914,231.1826,230.5618,231.1629,38416.0
2023-02-17 14:25:00,234.58,234.59,234.35,234.38,29052.0,231.1629,231.1728,230.9363,230.9658,29052.0
2023-02-17 14:30:00,234.4,234.75,234.4,234.71,42361.0,230.9856,231.3305,230.9856,231.291,42361.0
2023-02-17 14:35:00,234.71,234.87,234.65,234.85,37841.0,231.291,231.4487,231.2319,231.429,37841.0
2023-02-17 14:40:00,234.85,234.85,234.53,234.53,42506.0,231.429,231.429,231.1137,231.1137,42506.0
2023-02-17 14:45:00,234.51,234.78,234.44,234.78,27116.0,231.0939,231.36,231.025,231.36,27116.0
2023-02-17 14:50:00,234.78,235.11,234.78,235.03,32343.0,231.36,231.6852,231.36,231.6064,32343.0
2023-02-17 14:55:00,235.03,235.26,235.03,235.14,36508.0,231.6064,231.833,231.6064,231.7148,36508.0
2023-02-17 15:00:00,235.15,235.41,235.1,235.1,43649.0,231.7246,231.9808,231.6754,231.6754,43649.0
2023-02-17 15:05:00,235.07,235.24,234.84,235.23,49774.0,231.6458,231.8133,231.4191,231.8035,49774.0
2023-02-17 15:10:00,235.26,235.29,234.9,235.03,39727.0,231.833,231.8626,231.4783,231.6064,39727.0
2023-02-17 15:15:00,235.02,235.17,234.79,234.91,49762.0,231.5965,231.7443,231.3699,231.4881,49762.0
2023-02-17 15:20:00,234.88,235.05,234.66,234.83,46953.0,231.4586,231.6261,231.2418,231.4093,46953.0
2023-02-17 15:25:00,234.78,234.98,234.55,234.64,38441.0,231.36,231.5571,231.1334,231.2221,38441.0
2023-02-17 15:30:00,234.62,235.06,234.58,235.03,59411.0,231.2023,231.6359,231.1629,231.6064,59411.0
2023-02-17 15:35:00,235.04,235.26,234.84,234.89,110344.0,231.6162,231.833,231.4191,231.4684,110344.0
2023-02-17 15:40:00,234.89,235.06,234.86,234.89,72981.0,231.4684,231.6359,231.4389,231.4684,72981.0
2023-02-17 15:45:00,234.89,235.0,234.75,234.77,96330.0,231.4684,231.5768,231.3305,231.3502,96330.0
2023-02-17 15:50:00,234.79,235.32,234.79,235.05,79329.0,231.3699,231.8922,231.3699,231.6261,79329.0
2023-02-17 15:55:00,235.07,235.44,235.07,235.33,121107.0,231.6458,232.0104,231.6458,231.902,121107.0
2023-02-21 09:30:00,232.56,232.78,232.0,232.78,37207.0,229.1724,229.3891,228.6205,229.3891,37207.0
2023-02-21 09:35:00,232.75,232.88,232.63,232.84,4567.0,229.3596,229.4877,229.2413,229.4483,4567.0
2023-02-21 09:40:00,233.06,233.23,233.01,233.12,7565.0,229.6651,229.8326,229.6158,229.7242,7565.0
2023-02-21 09:45:00,233.07,233.19,232.5,232.6,29383.0,229.6749,229.7932,229.1132,229.2118,29383.0
2023-02-21 09:50:00,232.51,232.86,232.25,232.68,3348.0,229.1231,229.468,228.8669,229.2906,3348.0
2023-02-21 09:55:00,232.63,232.8,232.15,232.16,6499.0,229.2413,229.4089,228.7683,228.7782,6499.0
2023-02-21 10:00:00,232.17,232.36,232.11,232.24,13564.0,228.788,228.9753,228.7289,228.857,13564.0
2023-02-21 10:05:00,232.04,232.37,232.0,232.15,8084.0,228.6599,228.9851,228.6205,228.7683,8084.0
2023-02-21 10:10:00,232.06,232.06,231.62,231.65,6591.0,228.6796,228.6796,228.246,228.2756,6591.0
2023-02-21 10:15:00,231.58,231.83,231.57,231.83,3016.0,228.2066,228.453,228.1968,228.453,3016.0
2023-02-21 10:20:00,231.8,231.95,231.64,231.95,7445.0,228.4234,228.5712,228.2658,228.5712,7445.0
2023-02-21 10:25:00,231.68,231.76,231.5,231.62,2372.0,228.3052,228.384,228.1278,228.246,2372.0
2023-02-21 10:30:00,231.54,231.83,231.47,231.74,4306.0,228.1672,228.453,228.0982,228.3643,4306.0
2023-02-21 10:35:00,231.73,232.01,231.68,231.68,8790.0,228.3544,228.6304,228.3052,228.3052,8790.0
2023-02-21 10:40:00,231.74,232.19,231.74,231.79,3786.0,228.3643,228.8077,228.3643,228.4136,3786.0
2023-02-21 10:45:00,231.75,231.87,231.57,231.63,7321.0,228.3742,228.4924,228.1968,228.2559,7321.0
2023-02-21 10:50:00,231.67,231.76,231.46,231.48,4416.0,228.2953,228.384,228.0884,228.1081,4416.0
2023-02-21 10:55:00,231.51,231.61,231.48,231.55,5650.0,228.1376,228.2362,228.1081,228.1771,5650.0
2023-02-21 11:00:00,231.59,231.76,231.52,231.52,4543.0,228.2165,228.384,228.1475,228.1475,4543.0
2023-02-21 11:05:00,231.49,231.51,231.27,231.28,5984.0,228.1179,228.1376,227.9011,227.911,5984.0
2023-02-21 11:10:00,231.28,231.35,231.2,231.35,1844.0,227.911,227.98,227.8322,227.98,1844.0
2023-02-21 11:15:00,231.47,231.47,231.1,231.18,4333.0,228.0982,228.0982,227.7336,227.8125,4333.0
2023-02-21 11:20:00,231.17,231.21,231.09,231.12,10412.0,227.8026,227.842,227.7238,227.7533,10412.0
2023-02-21 11:25:00,231.17,231.26,230.93,230.93,15783.0,227.8026,227.8913,227.5661,227.5661,15783.0
2023-02-21 11:30:00,231.09,231.09,230.81,230.97,5663.0,227.7238,227.7238,227.4478,227.6055,5663.0
2023-02-21 11:35:00,231.04,231.15,230.96,230.96,472.0,227.6745,227.7829,227.5957,227.5957,472.0
2023-02-21 11:40:00,230.92,231.23,230.87,231.19,3292.0,227.5562,227.8617,227.507,227.8223,3292.0
2023-02-21 11:45:00,231.22,231.28,231.1,231.22,9255.0,227.8519,227.911,227.7336,227.8519,9255.0
2023-02-21 11:50:00,231.12,231.13,230.92,231.0,2138.0,227.7533,227.7632,227.5562,227.6351,2138.0
2023-02-21 11:55:00,230.94,231.05,230.77,230.94,5843.0,227.576,227.6844,227.4084,227.576,5843.0
2023-02-21 12:00:00,230.87,230.97,230.79,230.89,2452.0,227.507,227.6055,227.4281,227.5267,2452.0
2023-02-21 12:05:00,230.91,231.1,230.89,231.01,5144.0,227.5464,227.7336,227.5267,227.6449,5144.0
2023-02-21 12:10:00,230.97,231.0,230.75,230.88,1578.0,227.6055,227.6351,227.3887,227.5168,1578.0
2023-02-21 12:15:00,230.9,230.95,230.73,230.93,2592.0,227.5365,227.5858,227.369,227.5661,2592.0
2023-02-21 12:20:00,231.03,231.03,230.82,230.88,8909.0,227.6646,227.6646,227.4577,227.5168,8909.0
2023-02-21 12:25:00,230.87,230.87,230.71,230.71,9139.0,227.507,227.507,227.3493,227.3493,9139.0
2023-02-21 12:30:00,230.73,230.9,230.69,230.89,12748.0,227.369,227.5365,227.3296,227.5267,12748.0
2023-02-21 12:35:00,230.86,230.98,230.75,230.93,15268.0,227.4971,227.6154,227.3887,227.5661,15268.0
2023-02-21 12:40:00,231.0,231.02,230.83,230.92,1271.0,227.6351,227.6548,227.4676,227.5562,1271.0
2023-02-21 12:45:00,230.84,230.99,230.82,230.91,79643.0,227.4774,227.6252,227.4577,227.5464,79643.0
2023-02-21 12:50:00,231.06,231.2,231.06,231.18,5276.0,227.6942,227.8322,227.6942,227.8125,5276.0
2023-02-21 12:55:00,231.11,231.24,231.1,231.24,2732.0,227.7435,227.8716,227.7336,227.8716,2732.0
2023-02-21 13:00:00,231.21,231.21,231.13,231.14,1968.0,227.842,227.842,227.7632,227.773,1968.0
2023-02-21 13:05:00,231.13,231.14,230.91,230.91,1882.0,227.7632,227.773,227.5464,227.5464,1882.0
2023-02-21 13:10:00,230.95,230.95,230.73,230.85,4269.0,227.5858,227.5858,227.369,227.4873,4269.0
2023-02-21 13:15:00,230.81,230.92,230.75,230.81,5421.0,227.4478,227.5562,227.3887,227.4478,5421.0
2023-02-21 13:20:00,230.81,230.95,230.79,230.82,2626.0,227.4478,227.5858,227.4281,227.4577,2626.0
2023-02-21 13:25:00,230.8,230.8,230.6,230.73,1759.0,227.438,227.438,227.2409,227.369,1759.0
2023-02-21 13:30:00,230.67,230.69,230.54,230.54,2644.0,227.3099,227.3296,227.1818,227.1818,2644.0
2023-02-21 13:35:00,230.54,230.6,230.52,230.56,1683.0,227.1818,227.2409,227.1621,227.2015,1683.0
2023-02-21 13:40:00,230.49,230.68,230.45,230.6,5491.0,227.1325,227.3197,227.0931,227.2409,5491.0
2023-02-21 13:45:00,230.63,230.8,230.59,230.59,13819.0,227.2705,227.438,227.2311,227.2311,13819.0
2023-02-21 13:50:00,230.62,230.62,230.49,230.55,3183.0,227.2606,227.2606,227.1325,227.1916,3183.0
2023-02-21 13:55:00,230.51,230.53,230.47,230.53,2570.0,227.1522,227.1719,227.1128,227.1719,2570.0
2023-02-21 14:00:00,230.49,230.5,230.34,230.43,9964.0,227.1325,227.1424,226.9847,227.0734,9964.0
2023-02-21 14:05:00,230.41,230.49,230.3,230.34,6806.0,227.0537,227.1325,226.9453,226.9847,6806.0
2023-02-21 14:10:00,230.28,230.34,230.19,230.32,4651.0,226.9256,226.9847,226.8369,226.965,4651.0
2023-02-21 14:15:00,230.3,230.3,230.08,230.09,6700.0,226.9453,226.9453,226.7285,226.7383,6700.0
2023-02-21 14:20:00,230.07,230.17,230.04,230.15,3082.0,226.7186,226.8172,226.6891,226.7975,3082.0
2023-02-21 14:25:00,230.12,230.4,230.06,230.33,3938.0,226.7679,227.0438,226.7088,226.9748,3938.0
2023-02-21 14:30:00,230.31,230.58,230.24,230.54,10822.0,226.9551,227.2212,226.8861,227.1818,10822.0
2023-02-21 14:35:00,230.6,230.6,230.4,230.48,2748.0,227.2409,227.2409,227.0438,227.1227,2748.0
2023-02-21 14:40:00,230.54,230.64,230.26,230.62,22095.0,227.1818,227.2803,226.9059,227.2606,22095.0
2023-02-21 14:45:00,230.64,230.72,230.55,230.63,18827.0,227.2803,227.3592,227.1916,227.2705,18827.0
2023-02-21 14:50:00,230.56,230.56,230.45,230.54,3536.0,227.2015,227.2015,227.0931,227.1818,3536.0
2023-02-21 14:55:00,230.53,230.6,230.35,230.43,2906.0,227.1719,227.2409,226.9945,227.0734,2906.0
2023-02-21 15:00:00,230.51,230.65,230.36,230.63,7189.0,227.1522,227.2902,227.0044,227.2705,7189.0
2023-02-21 15:05:00,230.67,230.71,230.37,230.37,3069.0,227.3099,227.3493,227.0143,227.0143,3069.0
2023-02-21 15:10:00,230.33,230.33,230.2,230.26,6127.0,226.9748,226.9748,226.8467,226.9059,6127.0
2023-02-21 15:15:00,230.21,230.31,230.15,230.22,9731.0,226.8566,226.9551,226.7975,226.8664,9731.0
2023-02-21 15:20:00,230.18,230.4,230.09,230.37,9397.0,226.827,227.0438,226.7383,227.0143,9397.0
2023-02-21 15:25:00,230.32,230.32,230.12,230.25,4735.0,226.965,226.965,226.7679,226.896,4735.0
2023-02-21 15:30:00,230.27,230.57,230.27,230.46,7072.0,226.9157,227.2113,226.9157,227.1029,7072.0
2023-02-21 15:35:00,230.5,230.54,230.16,230.24,8064.0,227.1424,227.1818,226.8073,226.8861,8064.0
2023-02-21 15:40:00,230.24,230.34,230.14,230.33,8062.0,226.8861,226.9847,226.7876,226.9748,8062.0
2023-02-21 15:45:00,230.39,230.49,230.28,230.46,42105.0,227.034,227.1325,226.9256,227.1029,42105.0
2023-02-21 15:50:00,230.45,230.49,229.99,230.06,18316.0,227.0931,227.1325,226.6398,226.7088,18316.0
2023-02-21 15:55:00,230.12,230.21,229.88,229.95,91759.0,226.7679,226.8566,226.5314,226.6004,91759.0
2023-02-22 09:30:00,230.55,230.75,230.46,230.71,10718.0,227.1916,227.3887,227.1029,227.3493,10718.0
2023-02-22 09:35:00,230.56,230.78,230.32,230.78,3693.0,227.2015,227.4183,226.965,227.4183,3693.0
2023-02-22 09:40:00,230.89,231.07,230.74,230.86,1393.0,227.5267,227.7041,227.3789,227.4971,1393.0
2023-02-22 09:45:00,231.01,231.26,231.0,231.2,12314.0,227.6449,227.8913,227.6351,227.8322,12314.0
2023-02-22 09:50:00,231.09,231.1,230.71,230.72,3056.0,227.7238,227.7336,227.3493,227.3592,3056.0
2023-02-22 09:55:00,230.75,230.75,230.53,230.53,3282.0,227.3887,227.3887,227.1719,227.1719,3282.0
2023-02-22 10:00:00,230.46,230.47,230.12,230.12,22046.0,227.1029,227.1128,226.7679,226.7679,22046.0
2023-02-22 10:05:00,230.14,230.29,230.03,230.03,8177.0,226.7876,226.9354,226.6792,226.6792,8177.0
2023-02-22 10:10:00,229.92,229.92,229.45,229.55,1808.0,226.5708,226.5708,226.1077,226.2062,1808.0
2023-02-22 10:15:00,229.54,229.59,229.3,229.3,3022.0,226.1963,226.2456,225.9598,225.9598,3022.0
2023-02-22 10:20:00,229.54,230.04,229.54,230.03,4100.0,226.1963,226.6891,226.1963,226.6792,4100.0
2023-02-22 10:25:00,229.98,230.05,229.62,229.63,3405.0,226.6299,226.6989,226.2752,226.285,3405.0
2023-02-22 10:30:00,229.55,229.61,229.24,229.24,5473.0,226.2062,226.2653,225.9007,225.9007,5473.0
2023-02-22 10:35:00,229.27,229.54,229.21,229.21,5978.0,225.9303,226.1963,225.8712,225.8712,5978.0
2023-02-22 10:40:00,229.46,229.76,229.46,229.72,3793.0,226.1175,226.4131,226.1175,226.3737,3793.0
2023-02-22 10:45:00,229.86,230.02,229.75,229.98,15360.0,226.5117,226.6694,226.4033,226.6299,15360.0
2023-02-22 10:50:00,230.05,230.2,229.9,230.16,5184.0,226.6989,226.8467,226.5511,226.8073,5184.0
2023-02-22 10:55:00,230.33,230.43,230.29,230.37,3054.0,226.9748,227.0734,226.9354,227.0143,3054.0
2023-02-22 11:00:00,230.25,230.47,230.23,230.4,600.0,226.896,227.1128,226.8763,227.0438,600.0
2023-02-22 11:05:00,230.32,230.42,230.18,230.33,2510.0,226.965,227.0635,226.827,226.9748,2510.0
2023-02-22 11:10:00,230.29,230.32,229.96,230.04,3154.0,226.9354,226.965,226.6102,226.6891,3154.0
2023-02-22 11:15:00,230.04,230.05,229.83,229.98,2964.0,226.6891,226.6989,226.4821,226.6299,2964.0
2023-02-22 11:20:00,230.26,230.3,230.1,230.2,3446.0,226.9059,226.9453,226.7482,226.8467,3446.0
2023-02-22 11:25:00,230.25,230.25,230.07,230.1,3161.0,226.896,226.896,226.7186,226.7482,3161.0
2023-02-22 11:30:00,230.13,230.36,230.04,230.25,2510.0,226.7778,227.0044,226.6891,226.896,2510.0
2023-02-22 11:35:00,230.34,230.41,229.99,230.02,2256.0,226.9847,227.0537,226.6398,226.6694,2256.0
2023-02-22 11:40:00,230.06,230.29,230.01,230.28,9987.0,226.7088,226.9354,226.6595,226.9256,9987.0
2023-02-22 11:45:00,230.3,230.3,229.97,229.97,5715.0,226.9453,226.9453,226.6201,226.6201,5715.0
2023-02-22 11:50:00,230.05,230.28,230.01,230.02,1700.0,226.6989,226.9256,226.6595,226.6694,1700.0
2023-02-22 11:55:00,230.06,230.4,229.99,230.39,3127.0,226.7088,227.0438,226.6398,227.034,3127.0
2023-02-22 12:00:00,230.26,230.27,230.1,230.2,1907.0,226.9059,226.9157,226.7482,226.8467,1907.0
2023-02-22 12:05:00,230.27,230.46,230.26,230.41,1366.0,226.9157,227.1029,226.9059,227.0537,1366.0
2023-02-22 12:10:00,230.19,230.25,230.1,230.1,2616.0,226.8369,226.896,226.7482,226.7482,2616.0
2023-02-22 12:15:00,230.26,230.5,230.25,230.5,2677.0,226.9059,227.1424,226.896,227.1424,2677.0
2023-02-22 12:20:00,230.61,230.65,230.55,230.59,3304.0,227.2508,227.2902,227.1916,227.2311,3304.0
2023-02-22 12:25:00,230.63,230.73,230.6,230.64,7702.0,227.2705,227.369,227.2409,227.2803,7702.0
2023-02-22 12:30:00,230.7,230.81,230.6,230.68,4209.0,227.3394,227.4478,227.2409,227.3197,4209.0
2023-02-22 12:35:00,230.68,230.93,230.64,230.83,3035.0,227.3197,227.5661,227.2803,227.4676,3035.0
2023-02-22 12:40:00,230.88,231.02,230.84,231.02,5889.0,227.5168,227.6548,227.4774,227.6548,5889.0
2023-02-22 12:45:00,231.04,231.1,230.84,230.87,2320.0,227.6745,227.7336,227.4774,227.507,2320.0
2023-02-22 12:50:00,230.89,230.95,230.81,230.87,2181.0,227.5267,227.5858,227.4478,227.507,2181.0
2023-02-22 12:55:00,230.86,230.88,230.77,230.81,1828.0,227.4971,227.5168,227.4084,227.4478,1828.0
2023-02-22 13:00:00,230.82,230.84,230.67,230.78,3604.0,227.4577,227.4774,227.3099,227.4183,3604.0
2023-02-22 13:05:00,230.84,231.06,230.81,231.05,34189.0,227.4774,227.6942,227.4478,227.6844,34189.0
2023-02-22 13:10:00,231.01,231.06,230.89,230.89,2419.0,227.6449,227.6942,227.5267,227.5267,2419.0
2023-02-22 13:15:00,230.96,231.04,230.96,231.04,3135.0,227.5957,227.6745,227.5957,227.6745,3135.0
2023-02-22 13:20:00,231.03,231.16,231.03,231.16,7109.0,227.6646,227.7927,227.6646,227.7927,7109.0
2023-02-22 13:25:00,231.18,231.36,231.15,231.31,2482.0,227.8125,227.9898,227.7829,227.9406,2482.0
2023-02-22 13:30:00,231.34,231.37,231.02,231.1,4936.0,227.9701,227.9997,227.6548,227.7336,4936.0
2023-02-22 13:35:00,231.12,231.35,231.0,231.35,1758.0,227.7533,227.98,227.6351,227.98,1758.0
2023-02-22 13:40:00,231.32,231.38,231.29,231.3,958.0,227.9504,228.0095,227.9209,227.9307,958.0
2023-02-22 13:45:00,231.32,231.36,231.14,231.23,9285.0,227.9504,227.9898,227.773,227.8617,9285.0
2023-02-22 13:50:00,231.19,231.19,230.88,230.88,2985.0,227.8223,227.8223,227.5168,227.5168,2985.0
2023-02-22 13:55:00,230.92,231.14,230.92,231.07,2803.0,227.5562,227.773,227.5562,227.7041,2803.0
2023-02-22 14:00:00,230.79,231.27,230.27,231.25,25135.0,227.4281,227.9011,226.9157,227.8814,25135.0
2023-02-22 14:05:00,231.21,231.66,230.9,231.16,18144.0,227.842,228.2855,227.5365,227.7927,18144.0
2023-02-22 14:10:00,231.13,231.14,230.43,230.46,7892.0,227.7632,227.773,227.0734,227.1029,7892.0
2023-02-22 14:15:00,230.31,230.74,230.03,230.7,7749.0,226.9551,227.3789,226.6792,227.3394,7749.0
2023-02-22 14:20:00,230.79,231.11,230.39,230.59,6007.0,227.4281,227.7435,227.034,227.2311,6007.0
2023-02-22 14:25:00,230.55,230.68,230.31,230.56,3614.0,227.1916,227.3197,226.9551,227.2015,3614.0
2023-02-22 14:30:00,230.31,230.4,229.86,230.14,14469.0,226.9551,227.0438,226.5117,226.7876,14469.0
2023-02-22 14:35:00,230.17,230.35,229.98,230.14,19325.0,226.8172,226.9945,226.6299,226.7876,19325.0
2023-02-22 14:40:00,230.08,230.11,229.68,229.76,5517.0,226.7285,226.758,226.3343,226.4131,5517.0
2023-02-22 14:45:00,229.95,230.52,229.8,230.49,2567.0,226.6004,227.1621,226.4526,227.1325,2567.0
2023-02-22 14:50:00,230.39,230.4,230.04,230.06,4934.0,227.034,227.0438,226.6891,226.7088,4934.0
2023-02-22 14:55:00,229.79,229.79,229.49,229.56,5620.0,226.4427,226.4427,226.1471,226.2161,5620.0
2023-02-22 15:00:00,229.46,229.61,229.37,229.48,6297.0,226.1175,226.2653,226.0288,226.1372,6297.0
2023-02-22 15:05:00,229.59,229.65,229.44,229.57,2138.0,226.2456,226.3047,226.0978,226.2259,2138.0
2023-02-22 15:10:00,229.81,229.81,229.52,229.65,7879.0,226.4624,226.4624,226.1766,226.3047,7879.0
2023-02-22 15:15:00,229.66,229.96,229.51,229.71,4770.0,226.3146,226.6102,226.1668,226.3639,4770.0
2023-02-22 15:20:00,229.71,230.05,229.51,230.0,17957.0,226.3639,226.6989,226.1668,226.6496,17957.0
2023-02-22 15:25:00,229.99,230.13,229.6,229.6,15632.0,226.6398,226.7778,226.2555,226.2555,15632.0
2023-02-22 15:30:00,229.6,229.88,229.46,229.77,12548.0,226.2555,226.5314,226.1175,226.423,12548.0
2023-02-22 15:35:00,229.78,229.79,229.39,229.39,6529.0,226.4329,226.4427,226.0485,226.0485,6529.0
2023-02-22 15:40:00,229.42,229.7,229.35,229.46,23687.0,226.0781,226.354,226.0091,226.1175,23687.0
2023-02-22 15:45:00,229.42,229.68,229.32,229.52,30250.0,226.0781,226.3343,225.9796,226.1766,30250.0
2023-02-22 15:50:00,229.47,229.8,229.16,229.67,58320.0,226.1274,226.4526,225.8219,226.3245,58320.0
2023-02-22 15:55:00,229.73,230.18,229.57,230.18,131179.0,226.3836,226.827,226.2259,226.827,131179.0
2023-02-23 09:30:00,232.5,232.88,232.13,232.34,17430.0,229.1132,229.4877,228.7486,228.9556,17430.0
2023-02-23 09:35:00,232.16,232.16,231.68,231.69,11630.0,228.7782,228.7782,228.3052,228.315,11630.0
2023-02-23 09:40:00,231.99,232.13,231.93,231.96,4982.0,228.6107,228.7486,228.5515,228.5811,4982.0
2023-02-23 09:45:00,231.95,232.68,231.95,232.59,17349.0,228.5712,229.2906,228.5712,229.2019,17349.0
2023-02-23 09:50:00,232.45,232.73,232.32,232.73,7577.0,229.064,229.3399,228.9359,229.3399,7577.0
2023-02-23 09:55:00,232.75,232.76,232.38,232.38,1875.0,229.3596,229.3694,228.995,228.995,1875.0
2023-02-23 10:00:00,232.49,232.64,232.06,232.09,2813.0,229.1034,229.2512,228.6796,228.7092,2813.0
2023-02-23 10:05:00,232.05,232.08,231.55,231.73,8541.0,228.6698,228.6993,228.1771,228.3544,8541.0
2023-02-23 10:10:00,231.66,231.72,231.46,231.72,7159.0,228.2855,228.3446,228.0884,228.3446,7159.0
2023-02-23 10:15:00,231.73,231.73,231.73,231.73,120.0,228.3544,228.3544,228.3544,228.3544,120.0
2023-02-23 10:20:00,231.71,231.71,231.64,231.64,1060.0,228.3347,228.3347,228.2658,228.2658,1060.0
2023-02-23 10:25:00,231.81,231.87,231.71,231.85,3370.0,228.4333,228.4924,228.3347,228.4727,3370.0
2023-02-23 10:30:00,231.54,232.0,231.3,232.0,1316.0,228.1672,228.6205,227.9307,228.6205,1316.0
2023-02-23 10:35:00,231.95,231.95,231.75,231.85,2415.0,228.5712,228.5712,228.3742,228.4727,2415.0
2023-02-23 10:40:00,231.62,231.62,231.4,231.4,1799.0,228.246,228.246,228.0293,228.0293,1799.0
2023-02-23 10:45:00,231.31,231.31,230.51,230.51,4513.0,227.9406,227.9406,227.1522,227.1522,4513.0
2023-02-23 10:50:00,230.56,230.62,230.44,230.44,4682.0,227.2015,227.2606,227.0832,227.0832,4682.0
2023-02-23 10:55:00,230.56,230.57,230.37,230.55,7777.0,227.2015,227.2113,227.0143,227.1916,7777.0
2023-02-23 11:00:00,230.5,230.81,230.5,230.78,24988.0,227.1424,227.4478,227.1424,227.4183,24988.0
2023-02-23 11:05:00,230.74,230.74,230.03,230.07,6237.0,227.3789,227.3789,226.6792,226.7186,6237.0
2023-02-23 11:10:00,230.2,230.37,230.18,230.2,3185.0,226.8467,227.0143,226.827,226.8467,3185.0
2023-02-23 11:15:00,230.16,230.28,229.99,230.07,5235.0,226.8073,226.9256,226.6398,226.7186,5235.0
2023-02-23 11:20:00,230.02,230.03,229.87,229.95,1942.0,226.6694,226.6792,226.5215,226.6004,1942.0
2023-02-23 11:25:00,230.12,230.12,229.7,229.91,24584.0,226.7679,226.7679,226.354,226.561,24584.0
2023-02-23 11:30:00,229.83,230.0,229.81,229.95,2455.0,226.4821,226.6496,226.4624,226.6004,2455.0
2023-02-23 11:35:00,229.98,230.05,229.72,229.77,8394.0,226.6299,226.6989,226.3737,226.423,8394.0
2023-02-23 11:40:00,229.67,229.68,229.17,229.38,8195.0,226.3245,226.3343,225.8317,226.0387,8195.0
2023-02-23 11:45:00,229.4,229.59,229.36,229.36,15834.0,226.0584,226.2456,226.019,226.019,15834.0
2023-02-23 11:50:00,229.39,229.43,229.16,229.21,6694.0,226.0485,226.0879,225.8219,225.8712,6694.0
2023-02-23 11:55:00,229.19,229.23,229.05,229.06,5635.0,225.8514,225.8909,225.7135,225.7233,5635.0
2023-02-23 12:00:00,229.0,229.19,228.97,229.15,3646.0,225.6642,225.8514,225.6346,225.812,3646.0
2023-02-23 12:05:00,229.13,229.26,229.13,229.23,2264.0,225.7923,225.9204,225.7923,225.8909,2264.0
2023-02-23 12:10:00,229.2,229.28,228.98,229.28,13723.0,225.8613,225.9401,225.6445,225.9401,13723.0
2023-02-23 12:15:00,229.31,229.54,229.29,229.4,19144.0,225.9697,226.1963,225.95,226.0584,19144.0
2023-02-23 12:20:00,229.35,229.45,229.11,229.41,9392.0,226.0091,226.1077,225.7726,226.0682,9392.0
2023-02-23 12:25:00,229.48,229.49,229.36,229.39,3703.0,226.1372,226.1471,226.019,226.0485,3703.0
2023-02-23 12:30:00,229.4,229.59,229.28,229.59,8699.0,226.0584,226.2456,225.9401,226.2456,8699.0
2023-02-23 12:35:00,229.63,229.75,229.51,229.54,4675.0,226.285,226.4033,226.1668,226.1963,4675.0
2023-02-23 12:40:00,229.5,229.74,229.36,229.69,15281.0,226.1569,226.3934,226.019,226.3442,15281.0
2023-02-23 12:45:00,229.69,229.74,229.5,229.51,2981.0,226.3442,226.3934,226.1569,226.1668,2981.0
2023-02-23 12:50:00,229.67,229.75,229.59,229.59,25613.0,226.3245,226.4033,226.2456,226.2456,25613.0
2023-02-23 12:55:00,229.57,229.81,229.55,229.75,3344.0,226.2259,226.4624,226.2062,226.4033,3344.0
2023-02-23 13:00:00,229.76,230.08,229.52,229.56,14567.0,226.4131,226.7285,226.1766,226.2161,14567.0
2023-02-23 13:05:00,229.63,229.63,229.43,229.51,2888.0,226.285,226.285,226.0879,226.1668,2888.0
2023-02-23 13:10:00,229.55,229.62,229.46,229.47,3389.0,226.2062,226.2752,226.1175,226.1274,3389.0
2023-02-23 13:15:00,229.52,229.63,229.38,229.63,2093.0,226.1766,226.285,226.0387,226.285,2093.0
2023-02-23 13:20:00,229.68,229.74,229.63,229.69,2092.0,226.3343,226.3934,226.285,226.3442,2092.0
2023-02-23 13:25:00,229.7,229.8,229.56,229.8,3289.0,226.354,226.4526,226.2161,226.4526,3289.0
2023-02-23 13:30:00,229.76,229.83,229.65,229.77,1968.0,226.4131,226.4821,226.3047,226.423,1968.0
2023-02-23 13:35:00,229.79,229.79,229.69,229.79,1528.0,226.4427,226.4427,226.3442,226.4427,1528.0
2023-02-23 13:40:00,229.91,230.26,229.87,230.0,15319.0,226.561,226.9059,226.5215,226.6496,15319.0
2023-02-23 13:45:00,230.08,230.4,229.98,230.38,3382.0,226.7285,227.0438,226.6299,227.0241,3382.0
2023-02-23 13:50:00,230.39,230.41,230.22,230.26,3741.0,227.034,227.0537,226.8664,226.9059,3741.0
2023-02-23 13:55:00,230.23,230.38,230.14,230.3,4466.0,226.8763,227.0241,226.7876,226.9453,4466.0
2023-02-23 14:00:00,230.21,230.39,230.13,230.3,3423.0,226.8566,227.034,226.7778,226.9453,3423.0
2023-02-23 14:05:00,230.36,230.61,230.36,230.52,3232.0,227.0044,227.2508,227.0044,227.1621,3232.0
2023-02-23 14:10:00,230.52,230.81,230.52,230.81,4183.0,227.1621,227.4478,227.1621,227.4478,4183.0
2023-02-23 14:15:00,230.99,231.46,230.97,231.37,12920.0,227.6252,228.0884,227.6055,227.9997,12920.0
2023-02-23 14:20:00,231.47,231.54,231.3,231.5,10824.0,228.0982,228.1672,227.9307,228.1278,10824.0
2023-02-23 14:25:00,231.49,231.55,231.38,231.48,7493.0,228.1179,228.1771,228.0095,228.1081,7493.0
2023-02-23 14:30:00,231.5,231.97,231.47,231.94,6194.0,228.1278,228.5909,228.0982,228.5614,6194.0
2023-02-23 14:35:00,231.89,231.97,231.77,231.81,7803.0,228.5121,228.5909,228.3939,228.4333,7803.0
2023-02-23 14:40:00,231.93,231.93,231.68,231.7,9342.0,228.5515,228.5515,228.3052,228.3249,9342.0
2023-02-23 14:45:00,231.81,231.91,231.69,231.79,7408.0,228.4333,228.5318,228.315,228.4136,7408.0
2023-02-23 14:50:00,231.82,231.82,231.59,231.76,6605.0,228.4431,228.4431,228.2165,228.384,6605.0
2023-02-23 14:55:00,231.75,231.75,231.48,231.59,6907.0,228.3742,228.3742,228.1081,228.2165,6907.0
2023-02-23 15:00:00,231.63,232.1,231.63,232.07,5673.0,228.2559,228.7191,228.2559,228.6895,5673.0
2023-02-23 15:05:00,232.07,232.16,231.83,231.83,15083.0,228.6895,228.7782,228.453,228.453,15083.0
2023-02-23 15:10:00,231.84,232.17,231.81,232.14,5719.0,228.4628,228.788,228.4333,228.7585,5719.0
2023-02-23 15:15:00,232.19,232.23,232.02,232.03,8610.0,228.8077,228.8472,228.6402,228.6501,8610.0
2023-02-23 15:20:00,232.01,232.25,231.92,232.23,8138.0,228.6304,228.8669,228.5417,228.8472,8138.0
2023-02-23 15:25:00,232.24,232.45,232.1,232.45,34708.0,228.857,229.064,228.7191,229.064,34708.0
2023-02-23 15:30:00,232.43,232.56,232.36,232.49,8203.0,229.0442,229.1724,228.9753,229.1034,8203.0
2023-02-23 15:35:00,232.45,232.48,232.29,232.41,28075.0,229.064,229.0935,228.9063,229.0245,28075.0
2023-02-23 15:40:00,232.38,232.5,232.29,232.44,79885.0,228.995,229.1132,228.9063,229.0541,79885.0
2023-02-23 15:45:00,232.43,232.43,232.09,232.25,123984.0,229.0442,229.0442,228.7092,228.8669,123984.0
2023-02-23 15:50:00,232.26,232.39,231.95,231.97,100864.0,228.8767,229.0048,228.5712,228.5909,100864.0
2023-02-23 15:55:00,231.97,232.16,231.84,232.0,59507.0,228.5909,228.7782,228.4628,228.6205,59507.0
2023-02-24 09:30:00,228.63,228.81,228.38,228.78,12954.0,225.2996,225.477,225.0532,225.4474,12954.0
2023-02-24 09:35:00,228.66,229.11,228.46,229.11,3700.0,225.3292,225.7726,225.1321,225.7726,3700.0
2023-02-24 09:40:00,229.04,229.05,228.15,228.15,10885.0,225.7036,225.7135,224.8266,224.8266,10885.0
2023-02-24 09:45:00,228.0,228.07,227.69,227.94,11036.0,224.6788,224.7478,224.3733,224.6197,11036.0
2023-02-24 09:50:00,227.82,228.06,227.82,228.06,1970.0,224.5014,224.7379,224.5014,224.7379,1970.0
2023-02-24 09:55:00,228.11,228.17,227.79,227.86,2779.0,224.7872,224.8463,224.4718,224.5408,2779.0
2023-02-24 10:00:00,227.76,228.07,227.64,227.96,9227.0,224.4423,224.7478,224.324,224.6394,9227.0
2023-02-24 10:05:00,228.12,228.14,227.7,227.74,2034.0,224.797,224.8167,224.3831,224.4226,2034.0
2023-02-24 10:10:00,227.7,227.83,227.45,227.48,4702.0,224.3831,224.5113,224.1368,224.1664,4702.0
2023-02-24 10:15:00,227.57,227.66,227.3,227.63,5623.0,224.255,224.3437,223.989,224.3142,5623.0
2023-02-24 10:20:00,227.38,227.59,227.37,227.5,3944.0,224.0678,224.2748,224.058,224.1861,3944.0
2023-02-24 10:25:00,227.39,227.59,227.38,227.58,12171.0,224.0777,224.2748,224.0678,224.2649,12171.0
2023-02-24 10:30:00,227.61,227.61,227.36,227.58,4115.0,224.2945,224.2945,224.0481,224.2649,4115.0
2023-02-24 10:35:00,227.65,227.7,227.33,227.4,7837.0,224.3339,224.3831,224.0185,224.0875,7837.0
2023-02-24 10:40:00,227.36,227.52,227.24,227.51,4881.0,224.0481,224.2058,223.9298,224.1959,4881.0
2023-02-24 10:45:00,227.65,227.75,227.5,227.51,2477.0,224.3339,224.4324,224.1861,224.1959,2477.0
2023-02-24 10:50:00,227.24,227.33,227.22,227.26,4956.0,223.9298,224.0185,223.9101,223.9496,4956.0
2023-02-24 10:55:00,227.24,227.38,227.11,227.31,6757.0,223.9298,224.0678,223.8017,223.9988,6757.0
2023-02-24 11:00:00,227.31,227.36,227.23,227.36,675.0,223.9988,224.0481,223.92,224.0481,675.0
2023-02-24 11:05:00,227.47,227.6,227.47,227.57,9675.0,224.1565,224.2846,224.1565,224.255,9675.0
2023-02-24 11:10:00,227.61,227.79,227.6,227.61,14463.0,224.2945,224.4718,224.2846,224.2945,14463.0
2023-02-24 11:15:00,227.67,227.9,227.67,227.78,705.0,224.3536,224.5802,224.3536,224.462,705.0
2023-02-24 11:20:00,227.83,227.95,227.67,227.8,4583.0,224.5113,224.6295,224.3536,224.4817,4583.0
2023-02-24 11:25:00,227.9,228.26,227.9,228.18,3264.0,224.5802,224.935,224.5802,224.8562,3264.0
2023-02-24 11:30:00,228.22,228.26,227.94,228.04,28286.0,224.8956,224.935,224.6197,224.7182,28286.0
2023-02-24 11:35:00,228.08,228.08,227.84,227.84,1777.0,224.7576,224.7576,224.5211,224.5211,1777.0
2023-02-24 11:40:00,227.9,228.4,227.9,228.32,3607.0,224.5802,225.073,224.5802,224.9941,3607.0
2023-02-24 11:45:00,228.34,228.53,228.34,228.52,1523.0,225.0138,225.2011,225.0138,225.1912,1523.0
2023-02-24 11:50:00,228.78,228.86,228.42,228.42,4080.0,225.4474,225.5263,225.0927,225.0927,4080.0
2023-02-24 11:55:00,228.47,228.55,228.28,228.38,7758.0,225.1419,225.2208,224.9547,225.0532,7758.0
2023-02-24 12:00:00,228.49,228.54,228.22,228.22,4266.0,225.1616,225.2109,224.8956,224.8956,4266.0
2023-02-24 12:05:00,228.22,228.24,228.09,228.18,1704.0,224.8956,224.9153,224.7675,224.8562,1704.0
2023-02-24 12:10:00,228.2,228.33,228.16,228.3,2055.0,224.8759,225.004,224.8364,224.9744,2055.0
2023-02-24 12:15:00,228.31,228.35,228.03,228.11,2450.0,224.9843,225.0237,224.7083,224.7872,2450.0
2023-02-24 12:20:00,228.09,228.26,228.02,228.17,3101.0,224.7675,224.935,224.6985,224.8463,3101.0
2023-02-24 12:25:00,228.11,228.16,227.95,228.14,3688.0,224.7872,224.8364,224.6295,224.8167,3688.0
2023-02-24 12:30:00,228.2,228.3,228.0,228.0,1695.0,224.8759,224.9744,224.6788,224.6788,1695.0
2023-02-24 12:35:00,228.01,228.02,227.89,227.89,3804.0,224.6886,224.6985,224.5704,224.5704,3804.0
2023-02-24 12:40:00,227.9,227.9,227.71,227.71,600.0,224.5802,224.5802,224.393,224.393,600.0
2023-02-24 12:45:00,227.7,227.7,227.54,227.63,1240.0,224.3831,224.3831,224.2255,224.3142,1240.0
2023-02-24 12:50:00,227.59,227.7,227.59,227.7,10490.0,224.2748,224.3831,224.2748,224.3831,10490.0
2023-02-24 12:55:00,227.65,227.65,227.51,227.56,1575.0,224.3339,224.3339,224.1959,224.2452,1575.0
2023-02-24 13:00:00,227.48,227.68,227.48,227.6,2142.0,224.1664,224.3634,224.1664,224.2846,2142.0
2023-02-24 13:05:00,227.46,227.56,227.36,227.36,21169.0,224.1466,224.2452,224.0481,224.0481,21169.0
2023-02-24 13:10:00,227.36,227.43,227.33,227.41,1305.0,224.0481,224.1171,224.0185,224.0974,1305.0
2023-02-24 13:15:00,227.47,227.53,227.37,227.53,2956.0,224.1565,224.2156,224.058,224.2156,2956.0
2023-02-24 13:20:00,227.85,227.85,227.79,227.8,1135.0,224.531,224.531,224.4718,224.4817,1135.0
2023-02-24 13:25:00,227.84,227.87,227.74,227.85,1953.0,224.5211,224.5507,224.4226,224.531,1953.0
2023-02-24 13:30:00,227.66,227.66,227.43,227.64,6037.0,224.3437,224.3437,224.1171,224.324,6037.0
2023-02-24 13:35:00,227.7,227.75,227.68,227.75,1027.0,224.3831,224.4324,224.3634,224.4324,1027.0
2023-02-24 13:40:00,227.83,227.91,227.77,227.86,2068.0,224.5113,224.5901,224.4521,224.5408,2068.0
2023-02-24 13:45:00,227.9,228.03,227.86,227.92,2908.0,224.5802,224.7083,224.5408,224.5999,2908.0
2023-02-24 13:50:00,227.93,228.0,227.93,227.99,935.0,224.6098,224.6788,224.6098,224.6689,935.0
2023-02-24 13:55:00,228.16,228.16,227.92,227.92,4210.0,224.8364,224.8364,224.5999,224.5999,4210.0
2023-02-24 14:00:00,227.95,227.99,227.9,227.95,1623.0,224.6295,224.6689,224.5802,224.6295,1623.0
2023-02-24 14:05:00,228.17,228.2,228.09,228.12,1407.0,224.8463,224.8759,224.7675,224.797,1407.0
2023-02-24 14:10:00,228.06,228.07,227.82,227.99,2949.0,224.7379,224.7478,224.5014,224.6689,2949.0
2023-02-24 14:15:00,228.01,228.23,228.01,228.2,3995.0,224.6886,224.9054,224.6886,224.8759,3995.0
2023-02-24 14:20:00,228.14,228.22,227.93,228.08,12912.0,224.8167,224.8956,224.6098,224.7576,12912.0
2023-02-24 14:25:00,228.14,228.2,228.02,228.05,3832.0,224.8167,224.8759,224.6985,224.7281,3832.0
2023-02-24 14:30:00,227.99,228.12,227.84,227.93,1751.0,224.6689,224.797,224.5211,224.6098,1751.0
2023-02-24 14:35:00,227.92,227.94,227.86,227.89,2233.0,224.5999,224.6197,224.5408,224.5704,2233.0
2023-02-24 14:40:00,227.89,227.92,227.69,227.8,3264.0,224.5704,224.5999,224.3733,224.4817,3264.0
2023-02-24 14:45:00,227.83,228.28,227.81,228.28,3072.0,224.5113,224.9547,224.4915,224.9547,3072.0
2023-02-24 14:50:00,228.34,228.48,228.34,228.46,5109.0,225.0138,225.1518,225.0138,225.1321,5109.0
2023-02-24 14:55:00,228.4,228.8,228.4,228.71,3663.0,225.073,225.4671,225.073,225.3784,3663.0
2023-02-24 15:00:00,228.72,228.89,228.46,228.46,3978.0,225.3883,225.5558,225.1321,225.1321,3978.0
2023-02-24 15:05:00,228.49,228.77,228.48,228.72,1834.0,225.1616,225.4376,225.1518,225.3883,1834.0
2023-02-24 15:10:00,228.64,228.69,228.47,228.56,4025.0,225.3095,225.3587,225.1419,225.2306,4025.0
2023-02-24 15:15:00,228.47,228.61,228.36,228.59,4117.0,225.1419,225.2799,225.0335,225.2602,4117.0
2023-02-24 15:20:00,228.62,228.76,228.59,228.7,4741.0,225.2897,225.4277,225.2602,225.3686,4741.0
2023-02-24 15:25:00,228.55,228.73,228.32,228.32,7671.0,225.2208,225.3981,224.9941,224.9941,7671.0
2023-02-24 15:30:00,228.33,228.39,228.02,228.02,25437.0,225.004,225.0631,224.6985,224.6985,25437.0
2023-02-24 15:35:00,228.01,228.03,227.77,227.83,28193.0,224.6886,224.7083,224.4521,224.5113,28193.0
2023-02-24 15:40:00,227.82,228.01,227.76,227.91,56687.0,224.5014,224.6886,224.4423,224.5901,56687.0
2023-02-24 15:45:00,227.9,227.96,227.77,227.87,5694.0,224.5802,224.6394,224.4521,224.5507,5694.0
2023-02-24 15:50:00,227.94,228.04,227.58,228.04,16332.0,224.6197,224.7182,224.2649,224.7182,16332.0
2023-02-24 15:55:00,228.11,228.57,228.11,228.4,26665.0,224.7872,225.2405,224.7872,225.073,26665.0
2023-02-27 09:30:00,230.74,231.0,230.64,230.64,18799.0,227.3789,227.6351,227.2803,227.2803,18799.0
2023-02-27 09:35:00,230.68,230.85,230.43,230.5,26703.0,227.3197,227.4873,227.0734,227.1424,26703.0
2023-02-27 09:40:00,230.87,230.97,230.59,230.62,8307.0,227.507,227.6055,227.2311,227.2606,8307.0
2023-02-27 09:45:00,230.56,230.72,230.47,230.58,6319.0,227.2015,227.3592,227.1128,227.2212,6319.0
2023-02-27 09:50:00,230.63,230.83,230.59,230.83,3140.0,227.2705,227.4676,227.2311,227.4676,3140.0
2023-02-27 09:55:00,230.83,231.15,230.76,231.09,3459.0,227.4676,227.7829,227.3986,227.7238,3459.0
2023-02-27 10:00:00,231.11,231.43,231.05,231.31,7395.0,227.7435,228.0588,227.6844,227.9406,7395.0
2023-02-27 10:05:00,231.39,231.83,231.39,231.78,3281.0,228.0194,228.453,228.0194,228.4037,3281.0
2023-02-27 10:10:00,231.73,231.74,231.56,231.59,2920.0,228.3544,228.3643,228.1869,228.2165,2920.0
2023-02-27 10:15:00,231.56,231.67,231.56,231.67,1614.0,228.1869,228.2953,228.1869,228.2953,1614.0
2023-02-27 10:20:00,231.59,231.59,231.41,231.42,1533.0,228.2165,228.2165,228.0391,228.049,1533.0
2023-02-27 10:25:00,231.53,231.67,231.45,231.45,4985.0,228.1574,228.2953,228.0785,228.0785,4985.0
2023-02-27 10:30:00,231.27,231.41,231.12,231.22,3387.0,227.9011,228.0391,227.7533,227.8519,3387.0
2023-02-27 10:35:00,231.22,231.22,230.38,230.61,5947.0,227.8519,227.8519,227.0241,227.2508,5947.0
2023-02-27 10:40:00,230.3,230.44,230.04,230.42,7553.0,226.9453,227.0832,226.6891,227.0635,7553.0
2023-02-27 10:45:00,230.48,230.5,230.22,230.44,7839.0,227.1227,227.1424,226.8664,227.0832,7839.0
2023-02-27 10:50:00,230.45,230.45,230.27,230.36,4822.0,227.0931,227.0931,226.9157,227.0044,4822.0
2023-02-27 10:55:00,230.31,230.41,230.0,230.41,14274.0,226.9551,227.0537,226.6496,227.0537,14274.0
2023-02-27 11:00:00,230.47,230.53,230.35,230.41,3953.0,227.1128,227.1719,226.9945,227.0537,3953.0
2023-02-27 11:05:00,230.44,230.6,230.43,230.53,3021.0,227.0832,227.2409,227.0734,227.1719,3021.0
2023-02-27 11:10:00,230.57,230.57,230.14,230.19,6233.0,227.2113,227.2113,226.7876,226.8369,6233.0
2023-02-27 11:15:00,230.04,230.32,230.0,230.08,5708.0,226.6891,226.965,226.6496,226.7285,5708.0
2023-02-27 11:20:00,230.06,230.18,229.99,229.99,5466.0,226.7088,226.827,226.6398,226.6398,5466.0
2023-02-27 11:25:00,230.04,230.14,229.94,230.08,4607.0,226.6891,226.7876,226.5905,226.7285,4607.0
2023-02-27 11:30:00,230.14,230.25,229.67,229.7,3638.0,226.7876,226.896,226.3245,226.354,3638.0
2023-02-27 11:35:00,229.71,230.04,229.71,229.99,1631.0,226.3639,226.6891,226.3639,226.6398,1631.0
2023-02-27 11:40:00,230.01,230.06,229.98,230.03,1976.0,226.6595,226.7088,226.6299,226.6792,1976.0
2023-02-27 11:45:00,230.03,230.22,230.03,230.17,1653.0,226.6792,226.8664,226.6792,226.8172,1653.0
2023-02-27 11:50:00,230.15,230.2,230.09,230.13,22928.0,226.7975,226.8467,226.7383,226.7778,22928.0
2023-02-27 11:55:00,230.05,230.21,230.05,230.16,2837.0,226.6989,226.8566,226.6989,226.8073,2837.0
2023-02-27 12:00:00,230.15,230.21,229.91,230.03,2278.0,226.7975,226.8566,226.561,226.6792,2278.0
2023-02-27 12:05:00,229.88,230.01,229.87,229.87,987.0,226.5314,226.6595,226.5215,226.5215,987.0
2023-02-27 12:10:00,229.81,230.04,229.81,230.03,640.0,226.4624,226.6891,226.4624,226.6792,640.0
2023-02-27 12:15:00,230.02,230.09,230.02,230.05,5145.0,226.6694,226.7383,226.6694,226.6989,5145.0
2023-02-27 12:20:00,229.9,229.9,229.7,229.87,5302.0,226.5511,226.5511,226.354,226.5215,5302.0
2023-02-27 12:25:00,229.97,230.04,229.89,229.99,1641.0,226.6201,226.6891,226.5412,226.6398,1641.0
2023-02-27 12:30:00,230.11,230.34,230.11,230.34,2183.0,226.758,226.9847,226.758,226.9847,2183.0
2023-02-27 12:35:00,230.27,230.34,230.25,230.29,1222.0,226.9157,226.9847,226.896,226.9354,1222.0
2023-02-27 12:40:00,230.23,230.28,230.1,230.15,3029.0,226.8763,226.9256,226.7482,226.7975,3029.0
2023-02-27 12:45:00,230.23,230.38,230.21,230.38,1022.0,226.8763,227.0241,226.8566,227.0241,1022.0
2023-02-27 12:50:00,230.37,230.5,230.31,230.36,17127.0,227.0143,227.1424,226.9551,227.0044,17127.0
2023-02-27 12:55:00,230.43,230.56,230.43,230.51,2417.0,227.0734,227.2015,227.0734,227.1522,2417.0
2023-02-27 13:00:00,230.47,230.58,230.47,230.56,4216.0,227.1128,227.2212,227.1128,227.2015,4216.0
2023-02-27 13:05:00,230.55,230.61,230.42,230.61,5472.0,227.1916,227.2508,227.0635,227.2508,5472.0
2023-02-27 13:10:00,230.54,230.67,230.54,230.64,2877.0,227.1818,227.3099,227.1818,227.2803,2877.0
2023-02-27 13:15:00,230.68,230.81,230.66,230.68,3841.0,227.3197,227.4478,227.3,227.3197,3841.0
2023-02-27 13:20:00,230.68,230.7,230.44,230.44,3555.0,227.3197,227.3394,227.0832,227.0832,3555.0
2023-02-27 13:25:00,230.47,230.64,230.46,230.5,2979.0,227.1128,227.2803,227.1029,227.1424,2979.0
2023-02-27 13:30:00,230.56,230.62,230.46,230.5,2007.0,227.2015,227.2606,227.1029,227.1424,2007.0
2023-02-27 13:35:00,230.51,230.54,230.33,230.42,1404.0,227.1522,227.1818,226.9748,227.0635,1404.0
2023-02-27 13:40:00,230.48,230.48,230.19,230.19,4938.0,227.1227,227.1227,226.8369,226.8369,4938.0
2023-02-27 13:45:00,230.17,230.24,230.13,230.18,4047.0,226.8172,226.8861,226.7778,226.827,4047.0
2023-02-27 13:50:00,230.23,230.37,230.23,230.35,709.0,226.8763,227.0143,226.8763,226.9945,709.0
2023-02-27 13:55:00,230.45,230.64,230.45,230.6,1155.0,227.0931,227.2803,227.0931,227.2409,1155.0
2023-02-27 14:00:00,230.63,230.93,230.63,230.93,1995.0,227.2705,227.5661,227.2705,227.5661,1995.0
2023-02-27 14:05:00,230.89,230.91,230.83,230.86,1629.0,227.5267,227.5464,227.4676,227.4971,1629.0
2023-02-27 14:10:00,230.81,230.94,230.8,230.81,2947.0,227.4478,227.576,227.438,227.4478,2947.0
2023-02-27 14:15:00,230.79,230.8,230.46,230.46,9978.0,227.4281,227.438,227.1029,227.1029,9978.0
2023-02-27 14:20:00,230.4,230.49,230.31,230.37,4296.0,227.0438,227.1325,226.9551,227.0143,4296.0
2023-02-27 14:25:00,230.33,230.51,230.33,230.46,3249.0,226.9748,227.1522,226.9748,227.1029,3249.0
2023-02-27 14:30:00,230.45,230.49,230.42,230.43,1234.0,227.0931,227.1325,227.0635,227.0734,1234.0
2023-02-27 14:35:00,230.45,230.54,230.34,230.45,3361.0,227.0931,227.1818,226.9847,227.0931,3361.0
2023-02-27 14:40:00,230.38,230.38,229.99,230.09,3030.0,227.0241,227.0241,226.6398,226.7383,3030.0
2023-02-27 14:45:00,230.08,230.08,229.89,230.02,4349.0,226.7285,226.7285,226.5412,226.6694,4349.0
2023-02-27 14:50:00,229.99,230.08,229.92,229.97,5683.0,226.6398,226.7285,226.5708,226.6201,5683.0
2023-02-27 14:55:00,230.06,230.12,229.95,229.95,2228.0,226.7088,226.7679,226.6004,226.6004,2228.0
2023-02-27 15:00:00,229.94,230.14,229.84,229.95,8694.0,226.5905,226.7876,226.492,226.6004,8694.0
2023-02-27 15:05:00,229.89,229.92,229.71,229.77,62627.0,226.5412,226.5708,226.3639,226.423,62627.0
2023-02-27 15:10:00,229.73,229.95,229.65,229.91,6494.0,226.3836,226.6004,226.3047,226.561,6494.0
2023-02-27 15:15:00,229.91,229.91,229.67,229.76,18011.0,226.561,226.561,226.3245,226.4131,18011.0
2023-02-27 15:20:00,229.75,229.81,229.62,229.78,13926.0,226.4033,226.4624,226.2752,226.4329,13926.0
2023-02-27 15:25:00,229.83,229.93,229.67,229.93,10343.0,226.4821,226.5807,226.3245,226.5807,10343.0
2023-02-27 15:30:00,229.84,229.84,229.55,229.76,15988.0,226.492,226.492,226.2062,226.4131,15988.0
2023-02-27 15:35:00,229.78,229.78,229.34,229.46,33951.0,226.4329,226.4329,225.9993,226.1175,33951.0
2023-02-27 15:40:00,229.41,229.78,229.41,229.57,9535.0,226.0682,226.4329,226.0682,226.2259,9535.0
2023-02-27 15:45:00,229.58,229.81,229.57,229.64,7639.0,226.2358,226.4624,226.2259,226.2949,7639.0
2023-02-27 15:50:00,229.6,229.88,229.58,229.79,30622.0,226.2555,226.5314,226.2358,226.4427,30622.0
2023-02-27 15:55:00,229.8,229.92,229.71,229.92,40666.0,226.4526,226.5708,226.3639,226.5708,40666.0
2023-02-28 09:30:00,229.37,229.53,229.36,229.36,11555.0,226.0288,226.1865,226.019,226.019,11555.0
2023-02-28 09:35:00,229.35,229.66,229.35,229.66,1943.0,226.0091,226.3146,226.0091,226.3146,1943.0
2023-02-28 09:40:00,229.93,230.06,229.86,230.02,23364.0,226.5807,226.7088,226.5117,226.6694,23364.0
2023-02-28 09:45:00,229.98,230.29,229.95,229.99,2547.0,226.6299,226.9354,226.6004,226.6398,2547.0
2023-02-28 09:50:00,229.84,229.97,229.7,229.96,9005.0,226.492,226.6201,226.354,226.6102,9005.0
2023-02-28 09:55:00,229.84,229.92,229.78,229.88,4840.0,226.492,226.5708,226.4329,226.5314,4840.0
2023-02-28 10:00:00,229.96,230.25,229.9,230.17,1961.0,226.6102,226.896,226.5511,226.8172,1961.0
2023-02-28 10:05:00,230.2,230.4,230.2,230.31,3961.0,226.8467,227.0438,226.8467,226.9551,3961.0
2023-02-28 10:10:00,229.88,229.93,229.7,229.93,2817.0,226.5314,226.5807,226.354,226.5807,2817.0
2023-02-28 10:15:00,229.74,229.88,229.61,229.83,1723.0,226.3934,226.5314,226.2653,226.4821,1723.0
2023-02-28 10:20:00,229.72,229.96,229.68,229.94,1670.0,226.3737,226.6102,226.3343,226.5905,1670.0
2023-02-28 10:25:00,229.91,230.04,229.57,229.58,13084.0,226.561,226.6891,226.2259,226.2358,13084.0
2023-02-28 10:30:00,229.48,229.72,229.48,229.66,4785.0,226.1372,226.3737,226.1372,226.3146,4785.0
2023-02-28 10:35:00,229.7,229.94,229.66,229.94,1893.0,226.354,226.5905,226.3146,226.5905,1893.0
2023-02-28 10:40:00,229.7,230.0,229.7,229.91,1956.0,226.354,226.6496,226.354,226.561,1956.0
2023-02-28 10:45:00,229.86,229.86,229.43,229.66,2180.0,226.5117,226.5117,226.0879,226.3146,2180.0
2023-02-28 10:50:00,229.51,229.54,229.33,229.51,5261.0,226.1668,226.1963,225.9894,226.1668,5261.0
2023-02-28 10:55:00,229.46,229.79,229.38,229.79,6074.0,226.1175,226.4427,226.0387,226.4427,6074.0
2023-02-28 11:00:00,229.81,230.2,229.81,230.03,3724.0,226.4624,226.8467,226.4624,226.6792,3724.0
2023-02-28 11:05:00,230.19,230.24,230.13,230.18,4608.0,226.8369,226.8861,226.7778,226.827,4608.0
2023-02-28 11:10:00,230.29,230.3,230.11,230.17,4609.0,226.9354,226.9453,226.758,226.8172,4609.0
2023-02-28 11:15:00,230.21,230.43,230.21,230.27,12034.0,226.8566,227.0734,226.8566,226.9157,12034.0
2023-02-28 11:20:00,230.34,230.45,230.23,230.28,3373.0,226.9847,227.0931,226.8763,226.9256,3373.0
2023-02-28 11:25:00,230.18,230.37,230.18,230.37,2228.0,226.827,227.0143,226.827,227.0143,2228.0
2023-02-28 11:30:00,230.15,230.15,229.99,229.99,1057.0,226.7975,226.7975,226.6398,226.6398,1057.0
2023-02-28 11:35:00,230.05,230.08,229.9,229.9,2402.0,226.6989,226.7285,226.5511,226.5511,2402.0
2023-02-28 11:40:00,229.9,229.98,229.82,229.82,2771.0,226.5511,226.6299,226.4723,226.4723,2771.0
2023-02-28 11:45:00,229.83,229.83,229.65,229.72,18226.0,226.4821,226.4821,226.3047,226.3737,18226.0
2023-02-28 11:50:00,229.72,229.83,229.66,229.78,4354.0,226.3737,226.4821,226.3146,226.4329,4354.0
2023-02-28 11:55:00,229.74,229.84,229.74,229.8,400.0,226.3934,226.492,226.3934,226.4526,400.0
2023-02-28 12:00:00,229.93,230.03,229.92,230.03,1754.0,226.5807,226.6792,226.5708,226.6792,1754.0
2023-02-28 12:05:00,230.04,230.21,230.01,230.09,13374.0,226.6891,226.8566,226.6595,226.7383,13374.0
2023-02-28 12:10:00,230.16,230.34,230.16,230.31,1384.0,226.8073,226.9847,226.8073,226.9551,1384.0
2023-02-28 12:15:00,230.3,230.32,230.21,230.28,2344.0,226.9453,226.965,226.8566,226.9256,2344.0
2023-02-28 12:20:00,230.32,230.56,230.32,230.36,8798.0,226.965,227.2015,226.965,227.0044,8798.0
2023-02-28 12:25:00,230.37,230.47,230.34,230.47,1838.0,227.0143,227.1128,226.9847,227.1128,1838.0
2023-02-28 12:30:00,230.46,230.54,230.43,230.46,4432.0,227.1029,227.1818,227.0734,227.1029,4432.0
2023-02-28 12:35:00,230.48,230.54,230.43,230.44,6185.0,227.1227,227.1818,227.0734,227.0832,6185.0
2023-02-28 12:40:00,230.31,230.44,230.25,230.39,1461.0,226.9551,227.0832,226.896,227.034,1461.0
2023-02-28 12:45:00,230.39,230.48,230.39,230.48,2179.0,227.034,227.1227,227.034,227.1227,2179.0
2023-02-28 12:50:00,230.5,230.92,230.5,230.8,3651.0,227.1424,227.5562,227.1424,227.438,3651.0
2023-02-28 12:55:00,230.9,230.97,230.86,230.86,11798.0,227.5365,227.6055,227.4971,227.4971,11798.0
2023-02-28 13:00:00,230.89,231.02,230.81,231.01,933.0,227.5267,227.6548,227.4478,227.6449,933.0
2023-02-28 13:05:00,231.05,231.1,230.92,230.94,3231.0,227.6844,227.7336,227.5562,227.576,3231.0
2023-02-28 13:10:00,230.95,230.99,230.87,230.87,9313.0,227.5858,227.6252,227.507,227.507,9313.0
2023-02-28 13:15:00,230.95,230.95,230.78,230.82,2802.0,227.5858,227.5858,227.4183,227.4577,2802.0
2023-02-28 13:20:00,230.81,231.03,230.81,231.03,1498.0,227.4478,227.6646,227.4478,227.6646,1498.0
2023-02-28 13:25:00,231.03,231.06,230.94,231.05,2616.0,227.6646,227.6942,227.576,227.6844,2616.0
2023-02-28 13:30:00,231.18,231.18,230.9,231.05,3697.0,227.8125,227.8125,227.5365,227.6844,3697.0
2023-02-28 13:35:00,231.08,231.09,231.02,231.04,5126.0,227.7139,227.7238,227.6548,227.6745,5126.0
2023-02-28 13:40:00,231.03,231.05,230.94,231.04,1732.0,227.6646,227.6844,227.576,227.6745,1732.0
2023-02-28 13:45:00,231.05,231.15,231.01,231.06,4068.0,227.6844,227.7829,227.6449,227.6942,4068.0
2023-02-28 13:50:00,230.95,231.04,230.9,231.01,4145.0,227.5858,227.6745,227.5365,227.6449,4145.0
2023-02-28 13:55:00,231.03,231.06,230.94,230.97,3533.0,227.6646,227.6942,227.576,227.6055,3533.0
2023-02-28 14:00:00,231.02,231.19,231.01,231.01,4320.0,227.6548,227.8223,227.6449,227.6449,4320.0
2023-02-28 14:05:00,230.85,230.93,230.65,230.82,17162.0,227.4873,227.5661,227.2902,227.4577,17162.0
2023-02-28 14:10:00,230.83,230.92,230.83,230.92,1764.0,227.4676,227.5562,227.4676,227.5562,1764.0
2023-02-28 14:15:00,230.86,230.9,230.74,230.77,4924.0,227.4971,227.5365,227.3789,227.4084,4924.0
2023-02-28 14:20:00,230.7,230.89,230.7,230.81,3193.0,227.3394,227.5267,227.3394,227.4478,3193.0
2023-02-28 14:25:00,230.82,230.82,230.63,230.63,2636.0,227.4577,227.4577,227.2705,227.2705,2636.0
2023-02-28 14:30:00,230.64,230.64,230.48,230.48,5555.0,227.2803,227.2803,227.1227,227.1227,5555.0
2023-02-28 14:35:00,230.49,230.62,230.44,230.62,2268.0,227.1325,227.2606,227.0832,227.2606,2268.0
2023-02-28 14:40:00,230.48,230.61,230.4,230.55,6144.0,227.1227,227.2508,227.0438,227.1916,6144.0
2023-02-28 14:45:00,230.6,230.78,230.54,230.77,15091.0,227.2409,227.4183,227.1818,227.4084,15091.0
2023-02-28 14:50:00,230.7,230.76,230.46,230.55,3176.0,227.3394,227.3986,227.1029,227.1916,3176.0
2023-02-28 14:55:00,230.37,230.42,230.2,230.2,6242.0,227.0143,227.0635,226.8467,226.8467,6242.0
2023-02-28 15:00:00,230.21,230.21,230.05,230.06,2016.0,226.8566,226.8566,226.6989,226.7088,2016.0
2023-02-28 15:05:00,230.05,230.15,229.99,230.15,3182.0,226.6989,226.7975,226.6398,226.7975,3182.0
2023-02-28 15:10:00,230.1,230.21,229.97,230.01,2677.0,226.7482,226.8566,226.6201,226.6595,2677.0
2023-02-28 15:15:00,229.98,230.08,229.93,230.03,3387.0,226.6299,226.7285,226.5807,226.6792,3387.0
2023-02-28 15:20:00,229.97,230.09,229.87,229.88,8434.0,226.6201,226.7383,226.5215,226.5314,8434.0
2023-02-28 15:25:00,229.85,229.85,229.67,229.8,6523.0,226.5018,226.5018,226.3245,226.4526,6523.0
2023-02-28 15:30:00,229.72,229.75,229.47,229.56,11237.0,226.3737,226.4033,226.1274,226.2161,11237.0
2023-02-28 15:35:00,229.58,229.61,229.44,229.61,4342.0,226.2358,226.2653,226.0978,226.2653,4342.0
2023-02-28 15:40:00,229.61,229.72,229.48,229.7,4930.0,226.2653,226.3737,226.1372,226.354,4930.0
2023-02-28 15:45:00,229.62,229.77,229.52,229.56,7352.0,226.2752,226.423,226.1766,226.2161,7352.0
2023-02-28 15:50:00,229.53,229.9,229.45,229.77,8899.0,226.1865,226.5511,226.1077,226.423,8899.0
2023-02-28 15:55:00,229.76,229.87,229.27,229.31,37491.0,226.4131,226.5215,225.9303,225.9697,37491.0
2023-03-01 09:30:00,229.12,229.2,228.63,228.77,17161.0,225.7825,225.8613,225.2996,225.4376,17161.0
2023-03-01 09:35:00,228.6,228.81,228.49,228.8,14849.0,225.27,225.477,225.1616,225.4671,14849.0
2023-03-01 09:40:00,228.91,228.91,228.7,228.71,10122.0,225.5755,225.5755,225.3686,225.3784,10122.0
2023-03-01 09:45:00,228.81,229.3,228.81,229.24,8636.0,225.477,225.9598,225.477,225.9007,8636.0
2023-03-01 09:50:00,229.51,229.56,229.17,229.18,8895.0,226.1668,226.2161,225.8317,225.8416,8895.0
2023-03-01 09:55:00,229.33,229.34,229.13,229.13,1881.0,225.9894,225.9993,225.7923,225.7923,1881.0
2023-03-01 10:00:00,229.37,229.37,228.69,228.94,6586.0,226.0288,226.0288,225.3587,225.6051,6586.0
2023-03-01 10:05:00,228.53,228.54,228.05,228.12,10654.0,225.2011,225.2109,224.7281,224.797,10654.0
2023-03-01 10:10:00,227.98,227.98,227.7,227.74,3220.0,224.6591,224.6591,224.3831,224.4226,3220.0
2023-03-01 10:15:00,227.64,227.97,227.6,227.95,14220.0,224.324,224.6492,224.2846,224.6295,14220.0
2023-03-01 10:20:00,228.0,228.13,227.88,228.08,4229.0,224.6788,224.8069,224.5605,224.7576,4229.0
2023-03-01 10:25:00,227.96,228.12,227.81,227.95,7073.0,224.6394,224.797,224.4915,224.6295,7073.0
2023-03-01 10:30:00,227.69,227.95,227.63,227.91,4735.0,224.3733,224.6295,224.3142,224.5901,4735.0
2023-03-01 10:35:00,227.93,228.66,227.93,228.49,2926.0,224.6098,225.3292,224.6098,225.1616,2926.0
2023-03-01 10:40:00,228.51,228.94,228.51,228.76,4651.0,225.1813,225.6051,225.1813,225.4277,4651.0
2023-03-01 10:45:00,228.82,228.88,228.66,228.81,3962.0,225.4868,225.546,225.3292,225.477,3962.0
2023-03-01 10:50:00,228.79,228.79,228.52,228.52,3483.0,225.4573,225.4573,225.1912,225.1912,3483.0
2023-03-01 10:55:00,228.52,228.69,228.39,228.65,3735.0,225.1912,225.3587,225.0631,225.3193,3735.0
2023-03-01 11:00:00,228.51,228.51,228.1,228.1,3581.0,225.1813,225.1813,224.7773,224.7773,3581.0
2023-03-01 11:05:00,227.99,228.02,227.43,227.47,8550.0,224.6689,224.6985,224.1171,224.1565,8550.0
2023-03-01 11:10:00,227.43,227.43,227.19,227.3,2220.0,224.1171,224.1171,223.8806,223.989,2220.0
2023-03-01 11:15:00,227.31,227.32,227.17,227.18,809.0,223.9988,224.0087,223.8609,223.8707,809.0
2023-03-01 11:20:00,227.22,227.48,227.12,227.44,5435.0,223.9101,224.1664,223.8116,224.1269,5435.0
2023-03-01 11:25:00,227.52,227.75,227.52,227.68,7267.0,224.2058,224.4324,224.2058,224.3634,7267.0
2023-03-01 11:30:00,227.73,227.84,227.63,227.71,3588.0,224.4127,224.5211,224.3142,224.393,3588.0
2023-03-01 11:35:00,227.84,227.85,227.7,227.73,3539.0,224.5211,224.531,224.3831,224.4127,3539.0
2023-03-01 11:40:00,227.79,228.24,227.78,228.05,3972.0,224.4718,224.9153,224.462,224.7281,3972.0
2023-03-01 11:45:00,228.13,228.67,228.13,228.6,5479.0,224.8069,225.339,224.8069,225.27,5479.0
2023-03-01 11:50:00,228.59,228.8,228.5,228.71,3991.0,225.2602,225.4671,225.1715,225.3784,3991.0
2023-03-01 11:55:00,228.72,228.76,228.58,228.59,2734.0,225.3883,225.4277,225.2503,225.2602,2734.0
2023-03-01 12:00:00,228.54,228.54,228.41,228.44,2400.0,225.2109,225.2109,225.0828,225.1124,2400.0
2023-03-01 12:05:00,228.38,228.71,228.38,228.71,2720.0,225.0532,225.3784,225.0532,225.3784,2720.0
2023-03-01 12:10:00,228.81,228.99,228.48,228.48,4633.0,225.477,225.6544,225.1518,225.1518,4633.0
2023-03-01 12:15:00,228.73,228.78,228.63,228.63,4710.0,225.3981,225.4474,225.2996,225.2996,4710.0
2023-03-01 12:20:00,228.66,228.77,228.64,228.65,5092.0,225.3292,225.4376,225.3095,225.3193,5092.0
2023-03-01 12:25:00,228.63,228.86,228.6,228.6,3785.0,225.2996,225.5263,225.27,225.27,3785.0
2023-03-01 12:30:00,228.66,228.74,228.61,228.72,937.0,225.3292,225.408,225.2799,225.3883,937.0
2023-03-01 12:35:00,228.54,228.68,228.54,228.68,10754.0,225.2109,225.3489,225.2109,225.3489,10754.0
2023-03-01 12:40:00,228.66,228.83,228.66,228.82,2404.0,225.3292,225.4967,225.3292,225.4868,2404.0
2023-03-01 12:45:00,228.89,228.89,228.65,228.73,8110.0,225.5558,225.5558,225.3193,225.3981,8110.0
2023-03-01 12:50:00,228.7,228.84,228.7,228.74,2027.0,225.3686,225.5065,225.3686,225.408,2027.0
2023-03-01 12:55:00,228.65,228.66,228.53,228.53,1390.0,225.3193,225.3292,225.2011,225.2011,1390.0
2023-03-01 13:00:00,228.57,228.57,228.39,228.42,3263.0,225.2405,225.2405,225.0631,225.0927,3263.0
2023-03-01 13:05:00,228.25,228.33,228.19,228.26,3010.0,224.9251,225.004,224.866,224.935,3010.0
2023-03-01 13:10:00,228.26,228.35,228.24,228.3,5549.0,224.935,225.0237,224.9153,224.9744,5549.0
2023-03-01 13:15:00,228.26,228.42,228.26,228.36,749.0,224.935,225.0927,224.935,225.0335,749.0
2023-03-01 13:20:00,228.19,228.24,228.08,228.13,2313.0,224.866,224.9153,224.7576,224.8069,2313.0
2023-03-01 13:25:00,228.21,228.26,228.11,228.14,11464.0,224.8857,224.935,224.7872,224.8167,11464.0
2023-03-01 13:30:00,228.04,228.04,227.88,227.88,833.0,224.7182,224.7182,224.5605,224.5605,833.0
2023-03-01 13:35:00,227.9,228.16,227.9,228.16,2019.0,224.5802,224.8364,224.5802,224.8364,2019.0
2023-03-01 13:40:00,228.01,228.09,227.91,227.94,2283.0,224.6886,224.7675,224.5901,224.6197,2283.0
2023-03-01 13:45:00,227.94,228.02,227.78,228.02,2597.0,224.6197,224.6985,224.462,224.6985,2597.0
2023-03-01 13:50:00,228.03,228.07,227.92,228.03,1709.0,224.7083,224.7478,224.5999,224.7083,1709.0
2023-03-01 13:55:00,228.06,228.08,228.06,228.08,365.0,224.7379,224.7576,224.7379,224.7576,365.0
2023-03-01 14:00:00,228.05,228.05,227.75,227.75,2107.0,224.7281,224.7281,224.4324,224.4324,2107.0
2023-03-01 14:05:00,227.89,227.89,227.74,227.74,364.0,224.5704,224.5704,224.4226,224.4226,364.0
2023-03-01 14:10:00,227.84,227.99,227.83,227.99,1561.0,224.5211,224.6689,224.5113,224.6689,1561.0
2023-03-01 14:15:00,227.99,227.99,227.78,227.84,2727.0,224.6689,224.6689,224.462,224.5211,2727.0
2023-03-01 14:20:00,227.88,227.88,227.75,227.8,14643.0,224.5605,224.5605,224.4324,224.4817,14643.0
2023-03-01 14:25:00,227.72,227.72,227.65,227.66,4096.0,224.4029,224.4029,224.3339,224.3437,4096.0
2023-03-01 14:30:00,227.54,227.6,227.45,227.6,2155.0,224.2255,224.2846,224.1368,224.2846,2155.0
2023-03-01 14:35:00,227.63,227.72,227.59,227.71,1123.0,224.3142,224.4029,224.2748,224.393,1123.0
2023-03-01 14:40:00,227.6,227.65,227.48,227.65,1929.0,224.2846,224.3339,224.1664,224.3339,1929.0
2023-03-01 14:45:00,227.58,227.72,227.48,227.53,3941.0,224.2649,224.4029,224.1664,224.2156,3941.0
2023-03-01 14:50:00,227.46,227.62,227.36,227.6,5904.0,224.1466,224.3043,224.0481,224.2846,5904.0
2023-03-01 14:55:00,227.58,227.7,227.58,227.61,4393.0,224.2649,224.3831,224.2649,224.2945,4393.0
2023-03-01 15:00:00,227.75,227.75,227.63,227.68,2162.0,224.4324,224.4324,224.3142,224.3634,2162.0
2023-03-01 15:05:00,227.68,227.84,227.67,227.83,2390.0,224.3634,224.5211,224.3536,224.5113,2390.0
2023-03-01 15:10:00,227.83,227.91,227.78,227.87,2004.0,224.5113,224.5901,224.462,224.5507,2004.0
2023-03-01 15:15:00,227.85,228.02,227.77,228.01,4174.0,224.531,224.6985,224.4521,224.6886,4174.0
2023-03-01 15:20:00,227.93,227.96,227.65,227.66,2691.0,224.6098,224.6394,224.3339,224.3437,2691.0
2023-03-01 15:25:00,227.6,227.67,227.55,227.61,3517.0,224.2846,224.3536,224.2353,224.2945,3517.0
2023-03-01 15:30:00,227.67,227.89,227.67,227.83,3890.0,224.3536,224.5704,224.3536,224.5113,3890.0
2023-03-01 15:35:00,227.8,227.9,227.7,227.76,6147.0,224.4817,224.5802,224.3831,224.4423,6147.0
2023-03-01 15:40:00,227.81,228.11,227.81,228.03,7296.0,224.4915,224.7872,224.4915,224.7083,7296.0
2023-03-01 15:45:00,228.11,228.2,227.99,228.19,30278.0,224.7872,224.8759,224.6689,224.866,30278.0
2023-03-01 15:50:00,228.04,228.08,227.82,227.83,23948.0,224.7182,224.7576,224.5014,224.5113,23948.0
2023-03-01 15:55:00,227.89,227.97,227.81,227.96,94257.0,224.5704,224.6492,224.4915,224.6394,94257.0
2023-03-02 09:30:00,226.29,226.61,226.25,226.61,34059.0,222.9937,223.309,222.9543,223.309,34059.0
2023-03-02 09:35:00,226.65,226.65,226.12,226.22,13996.0,223.3484,223.3484,222.8262,222.9247,13996.0
2023-03-02 09:40:00,226.46,226.56,226.24,226.52,7223.0,223.1612,223.2598,222.9444,223.2203,7223.0
2023-03-02 09:45:00,226.44,226.76,226.44,226.64,7024.0,223.1415,223.4568,223.1415,223.3386,7024.0
2023-03-02 09:50:00,226.64,227.12,226.64,226.98,12293.0,223.3386,223.8116,223.3386,223.6736,12293.0
2023-03-02 09:55:00,226.99,227.02,226.6,226.93,6175.0,223.6835,223.7131,223.2992,223.6244,6175.0
2023-03-02 10:00:00,226.98,227.41,226.98,227.22,8269.0,223.6736,224.0974,223.6736,223.9101,8269.0
2023-03-02 10:05:00,227.38,227.38,227.0,227.01,2727.0,224.0678,224.0678,223.6933,223.7032,2727.0
2023-03-02 10:10:00,227.14,227.25,226.96,227.25,5511.0,223.8313,223.9397,223.6539,223.9397,5511.0
2023-03-02 10:15:00,227.17,227.29,226.92,226.92,1566.0,223.8609,223.9791,223.6145,223.6145,1566.0
2023-03-02 10:20:00,226.89,227.0,226.67,226.9,9128.0,223.5849,223.6933,223.3682,223.5948,9128.0
2023-03-02 10:25:00,226.94,227.26,226.77,227.26,3805.0,223.6342,223.9496,223.4667,223.9496,3805.0
2023-03-02 10:30:00,227.29,227.56,227.1,227.36,32733.0,223.9791,224.2452,223.7919,224.0481,32733.0
2023-03-02 10:35:00,227.31,227.42,227.12,227.14,2315.0,223.9988,224.1072,223.8116,223.8313,2315.0
2023-03-02 10:40:00,227.08,227.19,227.04,227.18,3005.0,223.7722,223.8806,223.7328,223.8707,3005.0
2023-03-02 10:45:00,227.18,227.26,227.0,227.09,3308.0,223.8707,223.9496,223.6933,223.782,3308.0
2023-03-02 10:50:00,227.15,227.51,227.15,227.51,1921.0,223.8412,224.1959,223.8412,224.1959,1921.0
2023-03-02 10:55:00,227.49,227.58,227.45,227.58,3540.0,224.1762,224.2649,224.1368,224.2649,3540.0
2023-03-02 11:00:00,227.57,227.72,227.41,227.42,9234.0,224.255,224.4029,224.0974,224.1072,9234.0
2023-03-02 11:05:00,227.4,227.61,227.4,227.54,2713.0,224.0875,224.2945,224.0875,224.2255,2713.0
2023-03-02 11:10:00,227.44,227.52,227.29,227.29,4249.0,224.1269,224.2058,223.9791,223.9791,4249.0
2023-03-02 11:15:00,227.34,227.59,227.34,227.45,4813.0,224.0284,224.2748,224.0284,224.1368,4813.0
2023-03-02 11:20:00,227.35,227.35,227.17,227.17,10354.0,224.0382,224.0382,223.8609,223.8609,10354.0
2023-03-02 11:25:00,227.2,227.23,226.99,227.05,1061.0,223.8904,223.92,223.6835,223.7426,1061.0
2023-03-02 11:30:00,227.02,227.1,226.99,226.99,1534.0,223.7131,223.7919,223.6835,223.6835,1534.0
2023-03-02 11:35:00,226.98,227.0,226.89,226.99,1632.0,223.6736,223.6933,223.5849,223.6835,1632.0
2023-03-02 11:40:00,227.07,227.14,226.9,226.98,883.0,223.7623,223.8313,223.5948,223.6736,883.0
2023-03-02 11:45:00,227.04,227.09,226.99,227.09,919.0,223.7328,223.782,223.6835,223.782,919.0
2023-03-02 11:50:00,227.15,227.22,226.88,226.93,7354.0,223.8412,223.9101,223.5751,223.6244,7354.0
2023-03-02 11:55:00,226.94,227.23,226.92,227.21,4589.0,223.6342,223.92,223.6145,223.9003,4589.0
2023-03-02 12:00:00,227.26,227.35,227.26,227.34,800.0,223.9496,224.0382,223.9496,224.0284,800.0
2023-03-02 12:05:00,227.34,227.34,227.34,227.34,0.0,224.0284,224.0284,224.0284,224.0284,0.0
2023-03-02 12:10:00,227.25,227.25,227.11,227.2,2986.0,223.9397,223.9397,223.8017,223.8904,2986.0
2023-03-02 12:15:00,227.16,227.22,226.97,227.01,5581.0,223.851,223.9101,223.6638,223.7032,5581.0
2023-03-02 12:20:00,227.01,227.18,227.0,227.17,2453.0,223.7032,223.8707,223.6933,223.8609,2453.0
2023-03-02 12:25:00,227.17,227.37,227.17,227.27,4117.0,223.8609,224.058,223.8609,223.9594,4117.0
2023-03-02 12:30:00,227.36,227.66,227.35,227.54,7670.0,224.0481,224.3437,224.0382,224.2255,7670.0
2023-03-02 12:35:00,227.52,227.53,227.32,227.37,5324.0,224.2058,224.2156,224.0087,224.058,5324.0
2023-03-02 12:40:00,227.34,227.35,227.25,227.32,1761.0,224.0284,224.0382,223.9397,224.0087,1761.0
2023-03-02 12:45:00,227.34,227.34,227.24,227.28,6643.0,224.0284,224.0284,223.9298,223.9693,6643.0
2023-03-02 12:50:00,227.24,227.42,227.24,227.42,1650.0,223.9298,224.1072,223.9298,224.1072,1650.0
2023-03-02 12:55:00,227.47,227.51,227.47,227.49,678.0,224.1565,224.1959,224.1565,224.1762,678.0
2023-03-02 13:00:00,227.51,227.56,227.5,227.54,5938.0,224.1959,224.2452,224.1861,224.2255,5938.0
2023-03-02 13:05:00,227.39,227.47,227.39,227.45,4132.0,224.0777,224.1565,224.0777,224.1368,4132.0
2023-03-02 13:10:00,227.5,227.51,227.39,227.5,2044.0,224.1861,224.1959,224.0777,224.1861,2044.0
2023-03-02 13:15:00,227.4,227.47,227.37,227.47,516.0,224.0875,224.1565,224.058,224.1565,516.0
2023-03-02 13:20:00,227.41,227.5,227.41,227.5,1269.0,224.0974,224.1861,224.0974,224.1861,1269.0
2023-03-02 13:25:00,227.37,227.42,227.32,227.32,1227.0,224.058,224.1072,224.0087,224.0087,1227.0
2023-03-02 13:30:00,227.31,227.46,227.31,227.46,4835.0,223.9988,224.1466,223.9988,224.1466,4835.0
2023-03-02 13:35:00,227.48,228.46,227.48,228.0,13750.0,224.1664,225.1321,224.1664,224.6788,13750.0
2023-03-02 13:40:00,227.99,228.1,227.82,227.82,3707.0,224.6689,224.7773,224.5014,224.5014,3707.0
2023-03-02 13:45:00,227.81,228.03,227.75,228.02,26897.0,224.4915,224.7083,224.4324,224.6985,26897.0
2023-03-02 13:50:00,228.04,228.34,228.04,228.29,4552.0,224.7182,225.0138,224.7182,224.9646,4552.0
2023-03-02 13:55:00,228.25,228.73,228.25,228.72,4623.0,224.9251,225.3981,224.9251,225.3883,4623.0
2023-03-02 14:00:00,228.8,229.29,228.79,229.12,5370.0,225.4671,225.95,225.4573,225.7825,5370.0
2023-03-02 14:05:00,229.07,229.13,228.96,228.96,2725.0,225.7332,225.7923,225.6248,225.6248,2725.0
2023-03-02 14:10:00,229.03,229.14,228.84,228.84,2750.0,225.6938,225.8022,225.5065,225.5065,2750.0
2023-03-02 14:15:00,228.86,228.92,228.75,228.92,4319.0,225.5263,225.5854,225.4179,225.5854,4319.0
2023-03-02 14:20:00,228.91,228.93,228.88,228.93,624.0,225.5755,225.5952,225.546,225.5952,624.0
2023-03-02 14:25:00,228.99,229.41,228.95,229.41,3082.0,225.6544,226.0682,225.6149,226.0682,3082.0
2023-03-02 14:30:00,229.42,229.5,229.3,229.3,3754.0,226.0781,226.1569,225.9598,225.9598,3754.0
2023-03-02 14:35:00,229.17,229.17,228.97,229.15,2778.0,225.8317,225.8317,225.6346,225.812,2778.0
2023-03-02 14:40:00,229.13,229.28,229.13,229.13,4081.0,225.7923,225.9401,225.7923,225.7923,4081.0
2023-03-02 14:45:00,229.13,229.24,229.13,229.18,1638.0,225.7923,225.9007,225.7923,225.8416,1638.0
2023-03-02 14:50:00,229.2,229.23,229.03,229.06,3139.0,225.8613,225.8909,225.6938,225.7233,3139.0
2023-03-02 14:55:00,229.06,229.31,229.06,229.23,3519.0,225.7233,225.9697,225.7233,225.8909,3519.0
2023-03-02 15:00:00,229.31,229.5,229.05,229.16,5343.0,225.9697,226.1569,225.7135,225.8219,5343.0
2023-03-02 15:05:00,229.13,229.19,228.97,229.16,3678.0,225.7923,225.8514,225.6346,225.8219,3678.0
2023-03-02 15:10:00,229.2,229.42,229.2,229.42,4088.0,225.8613,226.0781,225.8613,226.0781,4088.0
2023-03-02 15:15:00,229.49,229.68,229.3,229.3,7047.0,226.1471,226.3343,225.9598,225.9598,7047.0
2023-03-02 15:20:00,229.26,229.52,229.23,229.45,2848.0,225.9204,226.1766,225.8909,226.1077,2848.0
2023-03-02 15:25:00,229.49,229.71,229.49,229.59,3955.0,226.1471,226.3639,226.1471,226.2456,3955.0
2023-03-02 15:30:00,229.63,229.9,229.61,229.9,12187.0,226.285,226.5511,226.2653,226.5511,12187.0
2023-03-02 15:35:00,229.93,230.38,229.89,230.23,9258.0,226.5807,227.0241,226.5412,226.8763,9258.0
2023-03-02 15:40:00,230.23,230.31,229.99,229.99,14586.0,226.8763,226.9551,226.6398,226.6398,14586.0
2023-03-02 15:45:00,229.95,230.1,229.91,230.1,9480.0,226.6004,226.7482,226.561,226.7482,9480.0
2023-03-02 15:50:00,230.09,230.09,229.53,229.56,6663.0,226.7383,226.7383,226.1865,226.2161,6663.0
2023-03-02 15:55:00,229.67,229.82,229.61,229.8,11875.0,226.3245,226.4723,226.2653,226.4526,11875.0
2023-03-03 09:30:00,230.97,231.15,230.74,231.08,32713.0,227.6055,227.7829,227.3789,227.7139,32713.0
2023-03-03 09:35:00,231.03,231.3,230.96,231.16,24490.0,227.6646,227.9307,227.5957,227.7927,24490.0
2023-03-03 09:40:00,231.14,231.33,231.08,231.3,21726.0,227.773,227.9603,227.7139,227.9307,21726.0
2023-03-03 09:45:00,231.45,231.77,231.42,231.66,17209.0,228.0785,228.3939,228.049,228.2855,17209.0
2023-03-03 09:50:00,231.65,232.04,231.47,231.99,15439.0,228.2756,228.6599,228.0982,228.6107,15439.0
2023-03-03 09:55:00,232.12,232.19,231.93,232.03,10828.0,228.7388,228.8077,228.5515,228.6501,10828.0
2023-03-03 10:00:00,232.05,232.19,231.42,231.6,11279.0,228.6698,228.8077,228.049,228.2263,11279.0
2023-03-03 10:05:00,231.54,231.54,231.09,231.28,14760.0,228.1672,228.1672,227.7238,227.911,14760.0
2023-03-03 10:10:00,231.28,231.97,231.28,231.97,15219.0,227.911,228.5909,227.911,228.5909,15219.0
2023-03-03 10:15:00,232.07,232.24,232.03,232.1,13630.0,228.6895,228.857,228.6501,228.7191,13630.0
2023-03-03 10:20:00,232.13,232.35,232.03,232.3,21943.0,228.7486,228.9654,228.6501,228.9161,21943.0
2023-03-03 10:25:00,232.31,232.58,232.3,232.52,17843.0,228.926,229.1921,228.9161,229.1329,17843.0
2023-03-03 10:30:00,232.57,232.66,232.3,232.3,5015.0,229.1822,229.2709,228.9161,228.9161,5015.0
2023-03-03 10:35:00,232.35,232.43,232.21,232.22,8228.0,228.9654,229.0442,228.8275,228.8373,8228.0
2023-03-03 10:40:00,232.2,232.33,232.17,232.28,5137.0,228.8176,228.9457,228.788,228.8964,5137.0
2023-03-03 10:45:00,232.34,232.52,232.32,232.32,3263.0,228.9556,229.1329,228.9359,228.9359,3263.0
2023-03-03 10:50:00,232.27,232.29,231.97,232.07,4173.0,228.8866,228.9063,228.5909,228.6895,4173.0
2023-03-03 10:55:00,232.17,232.17,231.98,232.0,2051.0,228.788,228.788,228.6008,228.6205,2051.0
2023-03-03 11:00:00,232.1,232.2,231.99,232.12,1215.0,228.7191,228.8176,228.6107,228.7388,1215.0
2023-03-03 11:05:00,232.02,232.17,232.02,232.06,6962.0,228.6402,228.788,228.6402,228.6796,6962.0
2023-03-03 11:10:00,231.85,232.13,231.85,232.11,6572.0,228.4727,228.7486,228.4727,228.7289,6572.0
2023-03-03 11:15:00,232.1,232.27,232.08,232.25,3149.0,228.7191,228.8866,228.6993,228.8669,3149.0
2023-03-03 11:20:00,232.31,232.31,232.11,232.16,7139.0,228.926,228.926,228.7289,228.7782,7139.0
2023-03-03 11:25:00,232.17,232.23,232.05,232.21,2000.0,228.788,228.8472,228.6698,228.8275,2000.0
2023-03-03 11:30:00,232.26,232.4,232.12,232.17,3905.0,228.8767,229.0147,228.7388,228.788,3905.0
2023-03-03 11:35:00,232.26,232.41,232.08,232.08,4271.0,228.8767,229.0245,228.6993,228.6993,4271.0
2023-03-03 11:40:00,232.13,232.19,232.03,232.14,7479.0,228.7486,228.8077,228.6501,228.7585,7479.0
2023-03-03 11:45:00,232.15,232.39,232.15,232.31,6263.0,228.7683,229.0048,228.7683,228.926,6263.0
2023-03-03 11:50:00,232.32,232.58,232.29,232.52,14020.0,228.9359,229.1921,228.9063,229.1329,14020.0
2023-03-03 11:55:00,232.54,232.78,232.53,232.67,17093.0,229.1526,229.3891,229.1428,229.2808,17093.0
2023-03-03 12:00:00,232.65,232.69,232.59,232.59,1484.0,229.261,229.3005,229.2019,229.2019,1484.0
2023-03-03 12:05:00,232.66,232.7,232.6,232.7,2047.0,229.2709,229.3103,229.2118,229.3103,2047.0
2023-03-03 12:10:00,232.79,232.85,232.79,232.79,1006.0,229.399,229.4581,229.399,229.399,1006.0
2023-03-03 12:15:00,232.79,232.8,232.68,232.79,7079.0,229.399,229.4089,229.2906,229.399,7079.0
2023-03-03 12:20:00,232.75,232.81,232.7,232.76,8746.0,229.3596,229.4187,229.3103,229.3694,8746.0
2023-03-03 12:25:00,232.81,232.91,232.77,232.91,3263.0,229.4187,229.5173,229.3793,229.5173,3263.0
2023-03-03 12:30:00,232.87,232.87,232.76,232.76,2795.0,229.4778,229.4778,229.3694,229.3694,2795.0
2023-03-03 12:35:00,232.74,232.8,232.64,232.73,4453.0,229.3497,229.4089,229.2512,229.3399,4453.0
2023-03-03 12:40:00,232.8,232.82,232.74,232.8,19574.0,229.4089,229.4286,229.3497,229.4089,19574.0
2023-03-03 12:45:00,232.82,233.02,232.82,233.0,5749.0,229.4286,229.6257,229.4286,229.6059,5749.0
2023-03-03 12:50:00,232.99,233.11,232.99,233.11,1312.0,229.5961,229.7143,229.5961,229.7143,1312.0
2023-03-03 12:55:00,233.22,233.36,233.22,233.36,668.0,229.8227,229.9607,229.8227,229.9607,668.0
2023-03-03 13:00:00,233.3,233.31,233.3,233.31,994.0,229.9016,229.9114,229.9016,229.9114,994.0
2023-03-03 13:05:00,233.33,233.5,233.32,233.5,5312.0,229.9311,230.0987,229.9213,230.0987,5312.0
2023-03-03 13:10:00,233.44,233.53,233.38,233.53,6122.0,230.0395,230.1282,229.9804,230.1282,6122.0
2023-03-03 13:15:00,233.52,233.52,233.23,233.23,3485.0,230.1184,230.1184,229.8326,229.8326,3485.0
2023-03-03 13:20:00,233.21,233.22,233.15,233.2,2540.0,229.8129,229.8227,229.7538,229.803,2540.0
2023-03-03 13:25:00,233.26,233.41,233.24,233.35,1939.0,229.8622,230.01,229.8424,229.9508,1939.0
2023-03-03 13:30:00,233.39,233.41,233.18,233.18,1288.0,229.9903,230.01,229.7833,229.7833,1288.0
2023-03-03 13:35:00,233.22,233.23,233.16,233.22,2333.0,229.8227,229.8326,229.7636,229.8227,2333.0
2023-03-03 13:40:00,233.31,233.31,233.22,233.28,1093.0,229.9114,229.9114,229.8227,229.8819,1093.0
2023-03-03 13:45:00,233.28,233.4,233.27,233.4,3791.0,229.8819,230.0001,229.872,230.0001,3791.0
2023-03-03 13:50:00,233.36,233.44,233.32,233.37,4974.0,229.9607,230.0395,229.9213,229.9706,4974.0
2023-03-03 13:55:00,233.39,233.39,233.29,233.35,27819.0,229.9903,229.9903,229.8917,229.9508,27819.0
2023-03-03 14:00:00,233.34,233.38,233.16,233.31,8388.0,229.941,229.9804,229.7636,229.9114,8388.0
2023-03-03 14:05:00,233.27,233.55,233.27,233.54,7377.0,229.872,230.1479,229.872,230.1381,7377.0
2023-03-03 14:10:00,233.53,233.72,233.52,233.7,2680.0,230.1282,230.3155,230.1184,230.2957,2680.0
2023-03-03 14:15:00,233.72,233.77,233.65,233.65,2288.0,230.3155,230.3647,230.2465,230.2465,2288.0
2023-03-03 14:20:00,233.73,233.8,233.73,233.8,454.0,230.3253,230.3943,230.3253,230.3943,454.0
2023-03-03 14:25:00,233.75,233.86,233.75,233.85,2764.0,230.345,230.4534,230.345,230.4436,2764.0
2023-03-03 14:30:00,233.88,233.95,233.86,233.88,3540.0,230.4731,230.5421,230.4534,230.4731,3540.0
2023-03-03 14:35:00,233.84,233.87,233.76,233.78,3494.0,230.4337,230.4633,230.3549,230.3746,3494.0
2023-03-03 14:40:00,233.79,233.86,233.78,233.84,1243.0,230.3844,230.4534,230.3746,230.4337,1243.0
2023-03-03 14:45:00,233.87,233.9,233.8,233.87,2903.0,230.4633,230.4928,230.3943,230.4633,2903.0
2023-03-03 14:50:00,233.93,233.95,233.85,233.88,1923.0,230.5224,230.5421,230.4436,230.4731,1923.0
2023-03-03 14:55:00,233.8,233.91,233.77,233.91,2409.0,230.3943,230.5027,230.3647,230.5027,2409.0
2023-03-03 15:00:00,233.86,234.0,233.86,234.0,4646.0,230.4534,230.5914,230.4534,230.5914,4646.0
2023-03-03 15:05:00,234.04,234.21,233.99,234.16,5319.0,230.6308,230.7983,230.5815,230.749,5319.0
2023-03-03 15:10:00,234.11,234.12,233.97,233.97,3494.0,230.6998,230.7096,230.5618,230.5618,3494.0
2023-03-03 15:15:00,233.92,233.99,233.75,233.76,6471.0,230.5125,230.5815,230.345,230.3549,6471.0
2023-03-03 15:20:00,233.9,233.97,233.87,233.9,6004.0,230.4928,230.5618,230.4633,230.4928,6004.0
2023-03-03 15:25:00,233.92,233.99,233.75,233.95,2599.0,230.5125,230.5815,230.345,230.5421,2599.0
2023-03-03 15:30:00,233.96,234.02,233.88,233.95,4581.0,230.552,230.6111,230.4731,230.5421,4581.0
2023-03-03 15:35:00,233.92,234.01,233.86,233.98,7548.0,230.5125,230.6012,230.4534,230.5717,7548.0
2023-03-03 15:40:00,233.96,233.98,233.85,233.98,5570.0,230.552,230.5717,230.4436,230.5717,5570.0
2023-03-03 15:45:00,233.93,234.02,233.67,233.84,25928.0,230.5224,230.6111,230.2662,230.4337,25928.0
2023-03-03 15:50:00,233.81,233.95,233.67,233.92,15952.0,230.4041,230.5421,230.2662,230.5125,15952.0
2023-03-03 15:55:00,234.03,234.16,234.0,234.06,78590.0,230.6209,230.749,230.5914,230.6505,78590.0
2023-03-06 09:30:00,234.81,235.46,234.74,235.32,20577.0,231.3896,232.0301,231.3206,231.8922,20577.0
2023-03-06 09:35:00,235.2,235.32,234.96,235.23,5008.0,231.7739,231.8922,231.5374,231.8035,5008.0
2023-03-06 09:40:00,235.21,235.58,235.21,235.41,7135.0,231.7838,232.1484,231.7838,231.9808,7135.0
2023-03-06 09:45:00,235.52,235.52,234.88,234.91,20462.0,232.0892,232.0892,231.4586,231.4881,20462.0
2023-03-06 09:50:00,234.98,235.3,234.93,235.3,10102.0,231.5571,231.8724,231.5078,231.8724,10102.0
2023-03-06 09:55:00,235.38,235.43,235.14,235.27,71270.0,231.9513,232.0005,231.7148,231.8429,71270.0
2023-03-06 10:00:00,235.22,235.34,235.08,235.34,6992.0,231.7936,231.9119,231.6556,231.9119,6992.0
2023-03-06 10:05:00,235.31,235.83,235.22,235.6,12606.0,231.8823,232.3947,231.7936,232.1681,12606.0
2023-03-06 10:10:00,235.68,235.79,235.63,235.79,6741.0,232.2469,232.3553,232.1976,232.3553,6741.0
2023-03-06 10:15:00,235.84,236.25,235.78,236.11,9964.0,232.4046,232.8086,232.3454,232.6706,9964.0
2023-03-06 10:20:00,236.15,236.23,235.94,236.2,9384.0,232.7101,232.7889,232.5031,232.7593,9384.0
2023-03-06 10:25:00,236.17,236.26,236.11,236.18,15642.0,232.7298,232.8185,232.6706,232.7396,15642.0
2023-03-06 10:30:00,236.21,236.35,236.13,236.2,7708.0,232.7692,232.9071,232.6904,232.7593,7708.0
2023-03-06 10:35:00,236.2,236.34,236.06,236.25,5550.0,232.7593,232.8973,232.6214,232.8086,5550.0
2023-03-06 10:40:00,236.31,236.75,236.27,236.73,8641.0,232.8677,233.3013,232.8283,233.2816,8641.0
2023-03-06 10:45:00,236.74,236.74,236.46,236.46,8709.0,233.2915,233.2915,233.0155,233.0155,8709.0
2023-03-06 10:50:00,236.53,236.57,236.4,236.47,12037.0,233.0845,233.1239,232.9564,233.0254,12037.0
2023-03-06 10:55:00,236.54,236.56,236.36,236.42,67739.0,233.0944,233.1141,232.917,232.9761,67739.0
2023-03-06 11:00:00,236.4,236.58,236.4,236.5,4040.0,232.9564,233.1338,232.9564,233.055,4040.0
2023-03-06 11:05:00,236.56,236.78,236.56,236.68,2203.0,233.1141,233.3309,233.1141,233.2323,2203.0
2023-03-06 11:10:00,236.69,236.8,236.6,236.77,10667.0,233.2422,233.3506,233.1535,233.321,10667.0
2023-03-06 11:15:00,236.76,236.96,236.7,236.87,7693.0,233.3112,233.5083,233.252,233.4196,7693.0
2023-03-06 11:20:00,236.78,236.81,236.46,236.52,11951.0,233.3309,233.3604,233.0155,233.0747,11951.0
2023-03-06 11:25:00,236.57,236.6,236.26,236.28,10248.0,233.1239,233.1535,232.8185,232.8382,10248.0
2023-03-06 11:30:00,236.35,236.38,236.29,236.38,10113.0,232.9071,232.9367,232.848,232.9367,10113.0
2023-03-06 11:35:00,236.42,236.5,236.35,236.5,2301.0,232.9761,233.055,232.9071,233.055,2301.0
2023-03-06 11:40:00,236.46,236.48,236.34,236.4,8435.0,233.0155,233.0353,232.8973,232.9564,8435.0
2023-03-06 11:45:00,236.43,236.46,236.17,236.3,19838.0,232.986,233.0155,232.7298,232.8579,19838.0
2023-03-06 11:50:00,236.24,236.51,236.17,236.5,23218.0,232.7987,233.0648,232.7298,233.055,23218.0
2023-03-06 11:55:00,236.56,236.58,236.43,236.53,3583.0,233.1141,233.1338,232.986,233.0845,3583.0
2023-03-06 12:00:00,236.55,236.58,236.49,236.51,9138.0,233.1042,233.1338,233.0451,233.0648,9138.0
2023-03-06 12:05:00,236.53,236.53,236.45,236.46,2782.0,233.0845,233.0845,233.0057,233.0155,2782.0
2023-03-06 12:10:00,236.58,236.66,236.58,236.66,1680.0,233.1338,233.2126,233.1338,233.2126,1680.0
2023-03-06 12:15:00,236.65,236.83,236.59,236.77,4983.0,233.2028,233.3802,233.1437,233.321,4983.0
2023-03-06 12:20:00,236.77,236.77,236.54,236.56,4797.0,233.321,233.321,233.0944,233.1141,4797.0
2023-03-06 12:25:00,236.49,236.5,236.38,236.46,38874.0,233.0451,233.055,232.9367,233.0155,38874.0
2023-03-06 12:30:00,236.42,236.42,236.2,236.2,4552.0,232.9761,232.9761,232.7593,232.7593,4552.0
2023-03-06 12:35:00,236.22,236.29,236.14,236.14,5005.0,232.779,232.848,232.7002,232.7002,5005.0
2023-03-06 12:40:00,236.17,236.17,235.94,235.94,1962.0,232.7298,232.7298,232.5031,232.5031,1962.0
2023-03-06 12:45:00,235.91,235.94,235.55,235.55,7126.0,232.4736,232.5031,232.1188,232.1188,7126.0
2023-03-06 12:50:00,235.53,235.63,235.45,235.6,8226.0,232.0991,232.1976,232.0203,232.1681,8226.0
2023-03-06 12:55:00,235.61,235.74,235.52,235.67,3651.0,232.1779,232.306,232.0892,232.2371,3651.0
2023-03-06 13:00:00,235.61,235.68,235.56,235.58,4467.0,232.1779,232.2469,232.1287,232.1484,4467.0
2023-03-06 13:05:00,235.66,235.72,235.36,235.47,5105.0,232.2272,232.2863,231.9316,232.04,5105.0
2023-03-06 13:10:00,235.49,235.53,235.41,235.45,3265.0,232.0597,232.0991,231.9808,232.0203,3265.0
2023-03-06 13:15:00,235.53,235.63,235.52,235.62,1031.0,232.0991,232.1976,232.0892,232.1878,1031.0
2023-03-06 13:20:00,235.67,235.74,235.58,235.67,2386.0,232.2371,232.306,232.1484,232.2371,2386.0
2023-03-06 13:25:00,235.54,235.69,235.46,235.55,5333.0,232.1089,232.2568,232.0301,232.1188,5333.0
2023-03-06 13:30:00,235.6,235.6,235.48,235.5,1358.0,232.1681,232.1681,232.0498,232.0695,1358.0
2023-03-06 13:35:00,235.52,235.52,235.11,235.18,4311.0,232.0892,232.0892,231.6852,231.7542,4311.0
2023-03-06 13:40:00,235.19,235.4,235.16,235.35,39016.0,231.764,231.971,231.7345,231.9217,39016.0
2023-03-06 13:45:00,235.22,235.22,235.09,235.09,1822.0,231.7936,231.7936,231.6655,231.6655,1822.0
2023-03-06 13:50:00,235.2,235.2,235.04,235.1,5242.0,231.7739,231.7739,231.6162,231.6754,5242.0
2023-03-06 13:55:00,235.12,235.19,235.0,235.02,3583.0,231.6951,231.764,231.5768,231.5965,3583.0
2023-03-06 14:00:00,235.03,235.09,234.94,235.07,2855.0,231.6064,231.6655,231.5177,231.6458,2855.0
2023-03-06 14:05:00,235.13,235.18,235.03,235.16,6047.0,231.7049,231.7542,231.6064,231.7345,6047.0
2023-03-06 14:10:00,235.12,235.32,235.04,235.25,5057.0,231.6951,231.8922,231.6162,231.8232,5057.0
2023-03-06 14:15:00,235.24,235.24,234.96,235.01,3039.0,231.8133,231.8133,231.5374,231.5867,3039.0
2023-03-06 14:20:00,235.0,235.08,234.96,235.03,2542.0,231.5768,231.6556,231.5374,231.6064,2542.0
2023-03-06 14:25:00,234.98,234.99,234.8,234.99,4940.0,231.5571,231.567,231.3797,231.567,4940.0
2023-03-06 14:30:00,235.01,235.13,234.98,234.98,3105.0,231.5867,231.7049,231.5571,231.5571,3105.0
2023-03-06 14:35:00,234.93,234.98,234.85,234.95,2546.0,231.5078,231.5571,231.429,231.5275,2546.0
2023-03-06 14:40:00,234.95,235.12,234.89,235.12,5355.0,231.5275,231.6951,231.4684,231.6951,5355.0
2023-03-06 14:45:00,235.05,235.05,234.75,234.78,2835.0,231.6261,231.6261,231.3305,231.36,2835.0
2023-03-06 14:50:00,234.76,234.81,234.68,234.81,52272.0,231.3403,231.3896,231.2615,231.3896,52272.0
2023-03-06 14:55:00,234.84,234.94,234.66,234.72,3138.0,231.4191,231.5177,231.2418,231.3009,3138.0
2023-03-06 15:00:00,234.79,234.83,234.63,234.64,4102.0,231.3699,231.4093,231.2122,231.2221,4102.0
2023-03-06 15:05:00,234.62,234.78,234.56,234.76,8527.0,231.2023,231.36,231.1432,231.3403,8527.0
2023-03-06 15:10:00,234.82,234.93,234.55,234.6,9960.0,231.3994,231.5078,231.1334,231.1826,9960.0
2023-03-06 15:15:00,234.67,234.67,234.43,234.58,7141.0,231.2516,231.2516,231.0151,231.1629,7141.0
2023-03-06 15:20:00,234.55,234.6,234.39,234.39,9177.0,231.1334,231.1826,230.9757,230.9757,9177.0
2023-03-06 15:25:00,234.39,234.42,234.32,234.32,5731.0,230.9757,231.0053,230.9067,230.9067,5731.0
2023-03-06 15:30:00,234.32,234.48,234.24,234.4,7312.0,230.9067,231.0644,230.8279,230.9856,7312.0
2023-03-06 15:35:00,234.35,234.46,234.3,234.45,62778.0,230.9363,231.0447,230.887,231.0348,62778.0
2023-03-06 15:40:00,234.47,234.62,234.39,234.61,8687.0,231.0545,231.2023,230.9757,231.1925,8687.0
2023-03-06 15:45:00,234.62,234.69,234.49,234.64,9545.0,231.2023,231.2713,231.0742,231.2221,9545.0
2023-03-06 15:50:00,234.68,234.7,234.4,234.42,24793.0,231.2615,231.2812,230.9856,231.0053,24793.0
2023-03-06 15:55:00,234.46,234.58,234.32,234.39,64607.0,231.0447,231.1629,230.9067,230.9757,64607.0
2023-03-07 09:30:00,234.39,234.62,234.24,234.62,30629.0,230.9757,231.2023,230.8279,231.2023,30629.0
2023-03-07 09:35:00,234.62,234.94,234.62,234.81,4653.0,231.2023,231.5177,231.2023,231.3896,4653.0
2023-03-07 09:40:00,234.87,234.9,234.66,234.73,8339.0,231.4487,231.4783,231.2418,231.3107,8339.0
2023-03-07 09:45:00,234.75,235.01,234.75,234.95,3419.0,231.3305,231.5867,231.3305,231.5275,3419.0
2023-03-07 09:50:00,234.81,234.93,234.81,234.83,1922.0,231.3896,231.5078,231.3896,231.4093,1922.0
2023-03-07 09:55:00,234.86,234.86,234.66,234.66,2054.0,231.4389,231.4389,231.2418,231.2418,2054.0
2023-03-07 10:00:00,234.6,234.6,233.12,233.13,5830.0,231.1826,231.1826,229.7242,229.7341,5830.0
2023-03-07 10:05:00,233.11,233.11,232.61,232.61,4985.0,229.7143,229.7143,229.2216,229.2216,4985.0
2023-03-07 10:10:00,232.48,232.75,232.16,232.75,4309.0,229.0935,229.3596,228.7782,229.3596,4309.0
2023-03-07 10:15:00,232.47,232.77,232.3,232.47,6922.0,229.0837,229.3793,228.9161,229.0837,6922.0
2023-03-07 10:20:00,232.44,233.39,232.44,233.23,4547.0,229.0541,229.9903,229.0541,229.8326,4547.0
2023-03-07 10:25:00,233.15,233.17,232.87,233.01,3211.0,229.7538,229.7735,229.4778,229.6158,3211.0
2023-03-07 10:30:00,233.07,233.97,233.07,233.82,3576.0,229.6749,230.5618,229.6749,230.414,3576.0
2023-03-07 10:35:00,233.92,234.16,233.61,233.71,8362.0,230.5125,230.749,230.2071,230.3056,8362.0
2023-03-07 10:40:00,233.63,233.66,233.04,233.04,3872.0,230.2268,230.2563,229.6454,229.6454,3872.0
2023-03-07 10:45:00,233.04,233.65,232.95,233.48,6129.0,229.6454,230.2465,229.5567,230.079,6129.0
2023-03-07 10:50:00,233.27,233.27,232.82,233.09,1000.0,229.872,229.872,229.4286,229.6946,1000.0
2023-03-07 10:55:00,232.89,232.97,232.54,232.57,3260.0,229.4975,229.5764,229.1526,229.1822,3260.0
2023-03-07 11:00:00,232.47,232.94,232.43,232.91,6481.0,229.0837,229.5468,229.0442,229.5173,6481.0
2023-03-07 11:05:00,233.14,233.14,232.82,232.82,3224.0,229.7439,229.7439,229.4286,229.4286,3224.0
2023-03-07 11:10:00,232.96,233.26,232.7,232.7,1059.0,229.5665,229.8622,229.3103,229.3103,1059.0
2023-03-07 11:15:00,232.66,232.78,232.57,232.76,1342.0,229.2709,229.3891,229.1822,229.3694,1342.0
2023-03-07 11:20:00,232.81,232.81,232.52,232.62,7030.0,229.4187,229.4187,229.1329,229.2315,7030.0
2023-03-07 11:25:00,232.66,232.87,232.49,232.49,8631.0,229.2709,229.4778,229.1034,229.1034,8631.0
2023-03-07 11:30:00,232.46,232.61,232.46,232.56,1520.0,229.0738,229.2216,229.0738,229.1724,1520.0
2023-03-07 11:35:00,232.49,232.81,232.49,232.69,3227.0,229.1034,229.4187,229.1034,229.3005,3227.0
2023-03-07 11:40:00,232.72,233.02,232.43,233.02,5343.0,229.33,229.6257,229.0442,229.6257,5343.0
2023-03-07 11:45:00,232.91,233.12,232.91,233.12,2859.0,229.5173,229.7242,229.5173,229.7242,2859.0
2023-03-07 11:50:00,233.24,233.24,232.8,232.82,6088.0,229.8424,229.8424,229.4089,229.4286,6088.0
2023-03-07 11:55:00,232.75,232.75,232.49,232.56,5463.0,229.3596,229.3596,229.1034,229.1724,5463.0
2023-03-07 12:00:00,232.51,232.62,232.48,232.5,1688.0,229.1231,229.2315,229.0935,229.1132,1688.0
2023-03-07 12:05:00,232.48,232.59,232.48,232.59,792.0,229.0935,229.2019,229.0935,229.2019,792.0
2023-03-07 12:10:00,232.58,232.69,232.54,232.58,1627.0,229.1921,229.3005,229.1526,229.1921,1627.0
2023-03-07 12:15:00,232.64,232.98,232.63,232.98,2165.0,229.2512,229.5862,229.2413,229.5862,2165.0
2023-03-07 12:20:00,233.29,233.82,233.25,233.38,7075.0,229.8917,230.414,229.8523,229.9804,7075.0
2023-03-07 12:25:00,233.44,233.78,233.38,233.47,15699.0,230.0395,230.3746,229.9804,230.0691,15699.0
2023-03-07 12:30:00,233.27,233.45,233.27,233.39,6013.0,229.872,230.0494,229.872,229.9903,6013.0
2023-03-07 12:35:00,233.4,233.4,233.19,233.28,5797.0,230.0001,230.0001,229.7932,229.8819,5797.0
2023-03-07 12:40:00,233.33,233.33,233.07,233.07,1926.0,229.9311,229.9311,229.6749,229.6749,1926.0
2023-03-07 12:45:00,233.34,233.47,233.25,233.47,3320.0,229.941,230.0691,229.8523,230.0691,3320.0
2023-03-07 12:50:00,233.36,233.48,233.22,233.22,881.0,229.9607,230.079,229.8227,229.8227,881.0
2023-03-07 12:55:00,233.19,233.22,232.98,232.98,1572.0,229.7932,229.8227,229.5862,229.5862,1572.0
2023-03-07 13:00:00,233.03,233.03,232.68,232.68,4055.0,229.6355,229.6355,229.2906,229.2906,4055.0
2023-03-07 13:05:00,232.64,232.64,232.46,232.51,2805.0,229.2512,229.2512,229.0738,229.1231,2805.0
2023-03-07 13:10:00,232.57,232.57,232.42,232.52,1226.0,229.1822,229.1822,229.0344,229.1329,1226.0
2023-03-07 13:15:00,232.55,232.58,232.46,232.52,1608.0,229.1625,229.1921,229.0738,229.1329,1608.0
2023-03-07 13:20:00,232.49,232.49,232.39,232.41,996.0,229.1034,229.1034,229.0048,229.0245,996.0
2023-03-07 13:25:00,232.36,232.58,232.35,232.47,3732.0,228.9753,229.1921,228.9654,229.0837,3732.0
2023-03-07 13:30:00,232.43,232.69,232.42,232.48,12072.0,229.0442,229.3005,229.0344,229.0935,12072.0
2023-03-07 13:35:00,232.27,232.46,232.25,232.32,4738.0,228.8866,229.0738,228.8669,228.9359,4738.0
2023-03-07 13:40:00,232.15,232.16,231.83,231.85,4504.0,228.7683,228.7782,228.453,228.4727,4504.0
2023-03-07 13:45:00,231.83,231.87,231.52,231.55,4303.0,228.453,228.4924,228.1475,228.1771,4303.0
2023-03-07 13:50:00,231.56,231.77,231.56,231.69,1917.0,228.1869,228.3939,228.1869,228.315,1917.0
2023-03-07 13:55:00,231.64,231.82,231.59,231.76,3005.0,228.2658,228.4431,228.2165,228.384,3005.0
2023-03-07 14:00:00,231.8,231.91,231.65,231.73,4647.0,228.4234,228.5318,228.2756,228.3544,4647.0
2023-03-07 14:05:00,231.76,231.89,231.71,231.86,1376.0,228.384,228.5121,228.3347,228.4826,1376.0
2023-03-07 14:10:00,231.84,232.01,231.84,231.98,5414.0,228.4628,228.6304,228.4628,228.6008,5414.0
2023-03-07 14:15:00,231.81,232.02,231.81,231.94,1769.0,228.4333,228.6402,228.4333,228.5614,1769.0
2023-03-07 14:20:00,231.96,231.96,231.54,231.55,6113.0,228.5811,228.5811,228.1672,228.1771,6113.0
2023-03-07 14:25:00,231.53,231.67,231.52,231.57,2343.0,228.1574,228.2953,228.1475,228.1968,2343.0
2023-03-07 14:30:00,231.65,231.66,231.44,231.51,3783.0,228.2756,228.2855,228.0687,228.1376,3783.0
2023-03-07 14:35:00,231.52,231.52,231.44,231.47,2816.0,228.1475,228.1475,228.0687,228.0982,2816.0
2023-03-07 14:40:00,231.43,231.46,231.28,231.29,4643.0,228.0588,228.0884,227.911,227.9209,4643.0
2023-03-07 14:45:00,231.34,231.45,231.25,231.26,6654.0,227.9701,228.0785,227.8814,227.8913,6654.0
2023-03-07 14:50:00,231.25,231.25,231.15,231.15,2526.0,227.8814,227.8814,227.7829,227.7829,2526.0
2023-03-07 14:55:00,231.17,231.17,231.03,231.1,11756.0,227.8026,227.8026,227.6646,227.7336,11756.0
2023-03-07 15:00:00,231.21,231.43,231.21,231.41,29385.0,227.842,228.0588,227.842,228.0391,29385.0
2023-03-07 15:05:00,231.32,231.48,231.32,231.37,4856.0,227.9504,228.1081,227.9504,227.9997,4856.0
2023-03-07 15:10:00,231.4,231.55,231.4,231.44,13127.0,228.0293,228.1771,228.0293,228.0687,13127.0
2023-03-07 15:15:00,231.48,231.7,231.48,231.69,8107.0,228.1081,228.3249,228.1081,228.315,8107.0
2023-03-07 15:20:00,231.62,231.64,231.43,231.47,7781.0,228.246,228.2658,228.0588,228.0982,7781.0
2023-03-07 15:25:00,231.48,231.48,231.23,231.27,13005.0,228.1081,228.1081,227.8617,227.9011,13005.0
2023-03-07 15:30:00,231.3,231.7,231.23,231.58,7105.0,227.9307,228.3249,227.8617,228.2066,7105.0
2023-03-07 15:35:00,231.59,231.81,231.53,231.68,9739.0,228.2165,228.4333,228.1574,228.3052,9739.0
2023-03-07 15:40:00,231.7,231.75,231.53,231.54,8283.0,228.3249,228.3742,228.1574,228.1672,8283.0
2023-03-07 15:45:00,231.51,231.55,231.34,231.47,11733.0,228.1376,228.1771,227.9701,228.0982,11733.0
2023-03-07 15:50:00,231.53,231.53,231.25,231.33,20170.0,228.1574,228.1574,227.8814,227.9603,20170.0
2023-03-07 15:55:00,231.32,231.45,231.26,231.36,49230.0,227.9504,228.0785,227.8913,227.9898,49230.0
2023-03-08 09:30:00,231.64,232.11,231.6,231.6,9715.0,228.2658,228.7289,228.2263,228.2263,9715.0
2023-03-08 09:35:00,231.56,231.65,231.48,231.48,4402.0,228.1869,228.2756,228.1081,228.1081,4402.0
2023-03-08 09:40:00,231.63,231.72,231.32,231.32,10186.0,228.2559,228.3446,227.9504,227.9504,10186.0
2023-03-08 09:45:00,231.24,231.51,231.23,231.48,2894.0,227.8716,228.1376,227.8617,228.1081,2894.0
2023-03-08 09:50:00,231.36,231.48,231.31,231.31,8096.0,227.9898,228.1081,227.9406,227.9406,8096.0
2023-03-08 09:55:00,231.38,231.74,231.36,231.66,3323.0,228.0095,228.3643,227.9898,228.2855,3323.0
2023-03-08 10:00:00,231.59,231.61,230.64,231.31,15385.0,228.2165,228.2362,227.2803,227.9406,15385.0
2023-03-08 10:05:00,231.19,231.57,231.01,231.48,4309.0,227.8223,228.1968,227.6449,228.1081,4309.0
2023-03-08 10:10:00,231.46,231.9,231.46,231.47,8265.0,228.0884,228.522,228.0884,228.0982,8265.0
2023-03-08 10:15:00,231.43,231.47,231.11,231.18,6819.0,228.0588,228.0982,227.7435,227.8125,6819.0
2023-03-08 10:20:00,231.17,232.0,230.86,231.99,14462.0,227.8026,228.6205,227.4971,228.6107,14462.0
2023-03-08 10:25:00,231.86,231.96,231.59,231.76,1400.0,228.4826,228.5811,228.2165,228.384,1400.0
2023-03-08 10:30:00,231.64,232.3,231.63,232.22,7913.0,228.2658,228.9161,228.2559,228.8373,7913.0
2023-03-08 10:35:00,232.1,232.32,232.1,232.16,1144.0,228.7191,228.9359,228.7191,228.7782,1144.0
2023-03-08 10:40:00,231.95,232.05,231.81,231.9,15518.0,228.5712,228.6698,228.4333,228.522,15518.0
2023-03-08 10:45:00,231.88,231.96,231.65,231.65,4083.0,228.5023,228.5811,228.2756,228.2756,4083.0
2023-03-08 10:50:00,231.44,231.68,231.42,231.68,67156.0,228.0687,228.3052,228.049,228.3052,67156.0
2023-03-08 10:55:00,231.64,231.75,231.56,231.69,3544.0,228.2658,228.3742,228.1869,228.315,3544.0
2023-03-08 11:00:00,231.63,231.92,231.62,231.8,1926.0,228.2559,228.5417,228.246,228.4234,1926.0
2023-03-08 11:05:00,231.94,232.27,231.94,232.22,2046.0,228.5614,228.8866,228.5614,228.8373,2046.0
2023-03-08 11:10:00,232.19,232.24,231.94,232.1,3039.0,228.8077,228.857,228.5614,228.7191,3039.0
2023-03-08 11:15:00,232.07,232.11,231.94,231.97,4734.0,228.6895,228.7289,228.5614,228.5909,4734.0
2023-03-08 11:20:00,231.95,232.03,231.95,231.98,1736.0,228.5712,228.6501,228.5712,228.6008,1736.0
2023-03-08 11:25:00,231.95,232.04,231.72,231.72,3528.0,228.5712,228.6599,228.3446,228.3446,3528.0
2023-03-08 11:30:00,231.53,231.56,231.44,231.49,10590.0,228.1574,228.1869,228.0687,228.1179,10590.0
2023-03-08 11:35:00,231.4,231.68,231.25,231.67,15177.0,228.0293,228.3052,227.8814,228.2953,15177.0
2023-03-08 11:40:00,231.73,232.08,231.72,232.05,7874.0,228.3544,228.6993,228.3446,228.6698,7874.0
2023-03-08 11:45:00,232.11,232.53,232.08,232.51,9602.0,228.7289,229.1428,228.6993,229.1231,9602.0
2023-03-08 11:50:00,232.47,232.65,232.44,232.57,10021.0,229.0837,229.261,229.0541,229.1822,10021.0
2023-03-08 11:55:00,232.54,232.58,232.41,232.46,3735.0,229.1526,229.1921,229.0245,229.0738,3735.0
2023-03-08 12:00:00,232.5,232.61,232.34,232.34,6354.0,229.1132,229.2216,228.9556,228.9556,6354.0
2023-03-08 12:05:00,232.34,232.41,231.99,232.03,15314.0,228.9556,229.0245,228.6107,228.6501,15314.0
2023-03-08 12:10:00,232.01,232.01,231.77,231.77,2562.0,228.6304,228.6304,228.3939,228.3939,2562.0
2023-03-08 12:15:00,231.75,231.96,231.75,231.96,1154.0,228.3742,228.5811,228.3742,228.5811,1154.0
2023-03-08 12:20:00,231.83,231.87,231.77,231.82,3975.0,228.453,228.4924,228.3939,228.4431,3975.0
2023-03-08 12:25:00,231.76,231.8,231.52,231.58,4721.0,228.384,228.4234,228.1475,228.2066,4721.0
2023-03-08 12:30:00,231.5,231.51,231.15,231.38,5711.0,228.1278,228.1376,227.7829,228.0095,5711.0
2023-03-08 12:35:00,231.34,231.67,231.34,231.64,2434.0,227.9701,228.2953,227.9701,228.2658,2434.0
2023-03-08 12:40:00,231.64,231.77,231.64,231.76,4729.0,228.2658,228.3939,228.2658,228.384,4729.0
2023-03-08 12:45:00,231.75,231.79,231.59,231.68,4063.0,228.3742,228.4136,228.2165,228.3052,4063.0
2023-03-08 12:50:00,231.73,231.74,231.53,231.54,1922.0,228.3544,228.3643,228.1574,228.1672,1922.0
2023-03-08 12:55:00,231.48,231.52,231.4,231.48,5889.0,228.1081,228.1475,228.0293,228.1081,5889.0
2023-03-08 13:00:00,231.59,231.64,231.18,231.28,5386.0,228.2165,228.2658,227.8125,227.911,5386.0
2023-03-08 13:05:00,231.27,231.46,231.23,231.27,4359.0,227.9011,228.0884,227.8617,227.9011,4359.0
2023-03-08 13:10:00,231.24,231.28,231.05,231.28,3118.0,227.8716,227.911,227.6844,227.911,3118.0
2023-03-08 13:15:00,231.16,231.18,230.95,231.07,7207.0,227.7927,227.8125,227.5858,227.7041,7207.0
2023-03-08 13:20:00,231.06,231.26,231.04,231.24,970.0,227.6942,227.8913,227.6745,227.8716,970.0
2023-03-08 13:25:00,231.18,231.19,230.88,230.88,1995.0,227.8125,227.8223,227.5168,227.5168,1995.0
2023-03-08 13:30:00,230.82,230.96,230.76,230.96,1661.0,227.4577,227.5957,227.3986,227.5957,1661.0
2023-03-08 13:35:00,230.91,230.91,230.81,230.86,11305.0,227.5464,227.5464,227.4478,227.4971,11305.0
2023-03-08 13:40:00,230.77,230.89,230.7,230.89,3588.0,227.4084,227.5267,227.3394,227.5267,3588.0
2023-03-08 13:45:00,230.77,230.87,230.77,230.81,1312.0,227.4084,227.507,227.4084,227.4478,1312.0
2023-03-08 13:50:00,230.73,231.04,230.7,231.03,2960.0,227.369,227.6745,227.3394,227.6646,2960.0
2023-03-08 13:55:00,231.08,231.08,230.8,230.85,8450.0,227.7139,227.7139,227.438,227.4873,8450.0
2023-03-08 14:00:00,230.9,231.15,230.89,230.99,6080.0,227.5365,227.7829,227.5267,227.6252,6080.0
2023-03-08 14:05:00,230.94,231.21,230.92,231.21,1296.0,227.576,227.842,227.5562,227.842,1296.0
2023-03-08 14:10:00,231.25,231.38,231.25,231.34,942.0,227.8814,228.0095,227.8814,227.9701,942.0
2023-03-08 14:15:00,231.18,231.35,231.18,231.26,10118.0,227.8125,227.98,227.8125,227.8913,10118.0
2023-03-08 14:20:00,231.3,231.42,231.3,231.34,2359.0,227.9307,228.049,227.9307,227.9701,2359.0
2023-03-08 14:25:00,231.44,231.58,231.41,231.55,10667.0,228.0687,228.2066,228.0391,228.1771,10667.0
2023-03-08 14:30:00,231.56,231.59,231.43,231.44,4165.0,228.1869,228.2165,228.0588,228.0687,4165.0
2023-03-08 14:35:00,231.43,231.73,231.42,231.62,3723.0,228.0588,228.3544,228.049,228.246,3723.0
2023-03-08 14:40:00,231.68,231.69,231.44,231.48,8763.0,228.3052,228.315,228.0687,228.1081,8763.0
2023-03-08 14:45:00,231.46,231.53,231.41,231.45,15832.0,228.0884,228.1574,228.0391,228.0785,15832.0
2023-03-08 14:50:00,231.4,231.44,231.27,231.41,6303.0,228.0293,228.0687,227.9011,228.0391,6303.0
2023-03-08 14:55:00,231.35,231.37,231.23,231.3,9894.0,227.98,227.9997,227.8617,227.9307,9894.0
2023-03-08 15:00:00,231.31,231.42,231.21,231.25,4057.0,227.9406,228.049,227.842,227.8814,4057.0
2023-03-08 15:05:00,231.17,231.21,231.01,231.17,5651.0,227.8026,227.842,227.6449,227.8026,5651.0
2023-03-08 15:10:00,231.16,231.16,231.05,231.14,6003.0,227.7927,227.7927,227.6844,227.773,6003.0
2023-03-08 15:15:00,231.1,231.1,231.0,231.03,4282.0,227.7336,227.7336,227.6351,227.6646,4282.0
2023-03-08 15:20:00,231.05,231.17,231.04,231.07,7050.0,227.6844,227.8026,227.6745,227.7041,7050.0
2023-03-08 15:25:00,230.98,231.13,230.94,231.13,5293.0,227.6154,227.7632,227.576,227.7632,5293.0
2023-03-08 15:30:00,231.19,231.31,231.12,231.28,10569.0,227.8223,227.9406,227.7533,227.911,10569.0
2023-03-08 15:35:00,231.27,231.77,231.23,231.69,12277.0,227.9011,228.3939,227.8617,228.315,12277.0
2023-03-08 15:40:00,231.79,232.15,231.74,232.12,8073.0,228.4136,228.7683,228.3643,228.7388,8073.0
2023-03-08 15:45:00,232.12,232.4,232.12,232.22,7631.0,228.7388,229.0147,228.7388,228.8373,7631.0
2023-03-08 15:50:00,232.19,232.29,232.06,232.09,14337.0,228.8077,228.9063,228.6796,228.7092,14337.0
2023-03-08 15:55:00,232.07,232.2,232.01,232.16,47944.0,228.6895,228.8176,228.6304,228.7782,47944.0
2023-03-09 09:30:00,232.56,233.08,232.38,233.02,19690.0,229.1724,229.6848,228.995,229.6257,19690.0
2023-03-09 09:35:00,233.08,233.37,232.88,233.36,12839.0,229.6848,229.9706,229.4877,229.9607,12839.0
2023-03-09 09:40:00,233.37,233.37,232.97,233.13,15877.0,229.9706,229.9706,229.5764,229.7341,15877.0
2023-03-09 09:45:00,233.39,233.86,233.32,233.83,5314.0,229.9903,230.4534,229.9213,230.4239,5314.0
2023-03-09 09:50:00,233.94,234.07,233.67,233.68,18728.0,230.5323,230.6604,230.2662,230.276,18728.0
2023-03-09 09:55:00,233.73,233.91,233.71,233.89,3295.0,230.3253,230.5027,230.3056,230.483,3295.0
2023-03-09 10:00:00,233.8,234.16,233.8,234.04,5580.0,230.3943,230.749,230.3943,230.6308,5580.0
2023-03-09 10:05:00,234.11,234.18,233.83,234.02,7094.0,230.6998,230.7688,230.4239,230.6111,7094.0
2023-03-09 10:10:00,234.1,234.1,233.62,233.65,3477.0,230.6899,230.6899,230.2169,230.2465,3477.0
2023-03-09 10:15:00,233.7,233.7,233.09,233.42,3937.0,230.2957,230.2957,229.6946,230.0198,3937.0
2023-03-09 10:20:00,233.45,233.46,233.31,233.31,2612.0,230.0494,230.0592,229.9114,229.9114,2612.0
2023-03-09 10:25:00,233.29,233.51,233.25,233.51,11442.0,229.8917,230.1085,229.8523,230.1085,11442.0
2023-03-09 10:30:00,233.63,234.01,233.53,233.92,2138.0,230.2268,230.6012,230.1282,230.5125,2138.0
2023-03-09 10:35:00,233.98,234.08,233.87,233.87,3717.0,230.5717,230.6702,230.4633,230.4633,3717.0
2023-03-09 10:40:00,233.94,234.02,233.86,233.95,4548.0,230.5323,230.6111,230.4534,230.5421,4548.0
2023-03-09 10:45:00,234.0,234.09,233.95,233.95,9331.0,230.5914,230.6801,230.5421,230.5421,9331.0
2023-03-09 10:50:00,233.97,233.97,233.82,233.83,7102.0,230.5618,230.5618,230.414,230.4239,7102.0
2023-03-09 10:55:00,233.77,233.78,233.39,233.43,1599.0,230.3647,230.3746,229.9903,230.0297,1599.0
2023-03-09 11:00:00,233.41,233.42,233.16,233.23,4733.0,230.01,230.0198,229.7636,229.8326,4733.0
2023-03-09 11:05:00,233.25,233.36,233.12,233.27,4504.0,229.8523,229.9607,229.7242,229.872,4504.0
2023-03-09 11:10:00,233.23,233.42,233.15,233.42,12361.0,229.8326,230.0198,229.7538,230.0198,12361.0
2023-03-09 11:15:00,233.41,233.48,233.33,233.36,6323.0,230.01,230.079,229.9311,229.9607,6323.0
2023-03-09 11:20:00,233.36,233.55,233.3,233.5,7170.0,229.9607,230.1479,229.9016,230.0987,7170.0
2023-03-09 11:25:00,233.49,233.49,233.02,233.02,4172.0,230.0888,230.0888,229.6257,229.6257,4172.0
2023-03-09 11:30:00,233.02,233.18,233.02,233.15,3586.0,229.6257,229.7833,229.6257,229.7538,3586.0
2023-03-09 11:35:00,233.13,233.13,233.02,233.03,1020.0,229.7341,229.7341,229.6257,229.6355,1020.0
2023-03-09 11:40:00,233.08,233.25,233.06,233.19,2408.0,229.6848,229.8523,229.6651,229.7932,2408.0
2023-03-09 11:45:00,233.35,233.4,233.22,233.39,2844.0,229.9508,230.0001,229.8227,229.9903,2844.0
2023-03-09 11:50:00,233.37,233.41,233.28,233.35,7813.0,229.9706,230.01,229.8819,229.9508,7813.0
2023-03-09 11:55:00,233.25,233.25,232.99,232.99,2059.0,229.8523,229.8523,229.5961,229.5961,2059.0
2023-03-09 12:00:00,232.94,232.96,232.48,232.55,8194.0,229.5468,229.5665,229.0935,229.1625,8194.0
2023-03-09 12:05:00,232.42,232.74,232.36,232.67,1100.0,229.0344,229.3497,228.9753,229.2808,1100.0
2023-03-09 12:10:00,232.66,232.76,232.63,232.76,703.0,229.2709,229.3694,229.2413,229.3694,703.0
2023-03-09 12:15:00,232.6,232.8,232.56,232.8,2165.0,229.2118,229.4089,229.1724,229.4089,2165.0
2023-03-09 12:20:00,232.83,233.03,232.71,232.93,2970.0,229.4384,229.6355,229.3202,229.537,2970.0
2023-03-09 12:25:00,232.91,233.06,232.9,233.06,2319.0,229.5173,229.6651,229.5074,229.6651,2319.0
2023-03-09 12:30:00,233.09,233.12,232.99,232.99,2970.0,229.6946,229.7242,229.5961,229.5961,2970.0
2023-03-09 12:35:00,232.9,232.91,232.55,232.59,3406.0,229.5074,229.5173,229.1625,229.2019,3406.0
2023-03-09 12:40:00,232.55,232.68,232.33,232.33,8955.0,229.1625,229.2906,228.9457,228.9457,8955.0
2023-03-09 12:45:00,232.28,232.33,232.0,232.06,4024.0,228.8964,228.9457,228.6205,228.6796,4024.0
2023-03-09 12:50:00,232.08,232.23,232.08,232.23,2646.0,228.6993,228.8472,228.6993,228.8472,2646.0
2023-03-09 12:55:00,232.22,232.3,232.17,232.24,2538.0,228.8373,228.9161,228.788,228.857,2538.0
2023-03-09 13:00:00,232.21,232.4,232.15,232.4,18873.0,228.8275,229.0147,228.7683,229.0147,18873.0
2023-03-09 13:05:00,232.37,232.37,232.23,232.29,11324.0,228.9851,228.9851,228.8472,228.9063,11324.0
2023-03-09 13:10:00,232.06,232.09,231.93,232.01,3746.0,228.6796,228.7092,228.5515,228.6304,3746.0
2023-03-09 13:15:00,231.93,231.93,231.69,231.72,1337.0,228.5515,228.5515,228.315,228.3446,1337.0
2023-03-09 13:20:00,231.72,231.83,231.32,231.32,7733.0,228.3446,228.453,227.9504,227.9504,7733.0
2023-03-09 13:25:00,231.31,231.31,230.98,231.12,3471.0,227.9406,227.9406,227.6154,227.7533,3471.0
2023-03-09 13:30:00,230.98,230.98,230.77,230.78,3627.0,227.6154,227.6154,227.4084,227.4183,3627.0
2023-03-09 13:35:00,230.78,230.81,230.52,230.52,2127.0,227.4183,227.4478,227.1621,227.1621,2127.0
2023-03-09 13:40:00,230.68,230.87,230.66,230.79,5550.0,227.3197,227.507,227.3,227.4281,5550.0
2023-03-09 13:45:00,230.79,230.86,230.09,230.1,7930.0,227.4281,227.4971,226.7383,226.7482,7930.0
2023-03-09 13:50:00,230.09,230.28,229.97,230.21,3769.0,226.7383,226.9256,226.6201,226.8566,3769.0
2023-03-09 13:55:00,230.23,230.32,230.16,230.19,7811.0,226.8763,226.965,226.8073,226.8369,7811.0
2023-03-09 14:00:00,230.21,230.22,229.67,229.7,19888.0,226.8566,226.8664,226.3245,226.354,19888.0
2023-03-09 14:05:00,229.72,229.84,229.68,229.72,5234.0,226.3737,226.492,226.3343,226.3737,5234.0
2023-03-09 14:10:00,229.7,229.9,229.61,229.87,11668.0,226.354,226.5511,226.2653,226.5215,11668.0
2023-03-09 14:15:00,229.88,230.07,229.83,229.91,4513.0,226.5314,226.7186,226.4821,226.561,4513.0
2023-03-09 14:20:00,229.97,230.19,229.83,230.17,8119.0,226.6201,226.8369,226.4821,226.8172,8119.0
2023-03-09 14:25:00,230.22,230.29,229.86,229.86,11539.0,226.8664,226.9354,226.5117,226.5117,11539.0
2023-03-09 14:30:00,229.84,229.86,229.34,229.49,5370.0,226.492,226.5117,225.9993,226.1471,5370.0
2023-03-09 14:35:00,229.47,229.91,229.46,229.8,9430.0,226.1274,226.561,226.1175,226.4526,9430.0
2023-03-09 14:40:00,229.85,230.03,229.85,229.95,7019.0,226.5018,226.6792,226.5018,226.6004,7019.0
2023-03-09 14:45:00,229.9,230.09,229.58,229.65,8227.0,226.5511,226.7383,226.2358,226.3047,8227.0
2023-03-09 14:50:00,229.59,229.72,229.39,229.66,8449.0,226.2456,226.3737,226.0485,226.3146,8449.0
2023-03-09 14:55:00,229.44,229.48,229.24,229.26,9097.0,226.0978,226.1372,225.9007,225.9204,9097.0
2023-03-09 15:00:00,229.3,229.41,229.0,229.0,5242.0,225.9598,226.0682,225.6642,225.6642,5242.0
2023-03-09 15:05:00,228.98,228.99,228.69,228.84,17104.0,225.6445,225.6544,225.3587,225.5065,17104.0
2023-03-09 15:10:00,228.84,229.0,228.64,228.76,18707.0,225.5065,225.6642,225.3095,225.4277,18707.0
2023-03-09 15:15:00,228.71,228.71,227.94,227.95,21570.0,225.3784,225.3784,224.6197,224.6295,21570.0
2023-03-09 15:20:00,227.95,228.23,227.56,227.94,16259.0,224.6295,224.9054,224.2452,224.6197,16259.0
2023-03-09 15:25:00,227.78,228.39,227.77,227.99,8153.0,224.462,225.0631,224.4521,224.6689,8153.0
2023-03-09 15:30:00,227.9,228.71,227.81,228.59,12944.0,224.5802,225.3784,224.4915,225.2602,12944.0
2023-03-09 15:35:00,228.51,228.59,228.02,228.59,13153.0,225.1813,225.2602,224.6985,225.2602,13153.0
2023-03-09 15:40:00,228.53,228.67,228.38,228.41,10898.0,225.2011,225.339,225.0532,225.0828,10898.0
2023-03-09 15:45:00,228.37,228.53,227.92,228.47,55085.0,225.0434,225.2011,224.5999,225.1419,55085.0
2023-03-09 15:50:00,228.42,228.85,228.37,228.56,120063.0,225.0927,225.5164,225.0434,225.2306,120063.0
2023-03-09 15:55:00,228.64,228.7,227.95,228.09,54706.0,225.3095,225.3686,224.6295,224.7675,54706.0
2023-03-10 09:30:00,228.02,228.02,227.02,227.06,20502.0,224.6985,224.6985,223.7131,223.7525,20502.0
2023-03-10 09:35:00,226.88,226.97,226.37,226.38,10015.0,223.5751,223.6638,223.0725,223.0824,10015.0
2023-03-10 09:40:00,226.53,226.53,225.83,225.87,14726.0,223.2302,223.2302,222.5404,222.5798,14726.0
2023-03-10 09:45:00,225.78,225.81,225.19,225.67,73211.0,222.4911,222.5207,221.9097,222.3827,73211.0
2023-03-10 09:50:00,225.42,225.97,225.21,225.54,11771.0,222.1364,222.6783,221.9294,222.2546,11771.0
2023-03-10 09:55:00,225.88,226.2,225.57,225.92,2833.0,222.5897,222.905,222.2842,222.6291,2833.0
2023-03-10 10:00:00,226.28,226.82,226.23,226.51,20264.0,222.9838,223.516,222.9346,223.2105,20264.0
2023-03-10 10:05:00,226.66,226.92,226.65,226.92,2327.0,223.3583,223.6145,223.3484,223.6145,2327.0
2023-03-10 10:10:00,226.66,227.01,226.55,226.55,5962.0,223.3583,223.7032,223.2499,223.2499,5962.0
2023-03-10 10:15:00,226.53,226.63,226.15,226.19,7128.0,223.2302,223.3287,222.8557,222.8951,7128.0
2023-03-10 10:20:00,226.19,226.19,225.54,225.97,6666.0,222.8951,222.8951,222.2546,222.6783,6666.0
2023-03-10 10:25:00,226.02,226.19,225.73,225.9,6112.0,222.7276,222.8951,222.4418,222.6094,6112.0
2023-03-10 10:30:00,225.93,226.43,225.84,226.38,5115.0,222.6389,223.1316,222.5502,223.0824,5115.0
2023-03-10 10:35:00,226.64,226.77,226.49,226.62,3065.0,223.3386,223.4667,223.1908,223.3189,3065.0
2023-03-10 10:40:00,226.6,226.94,225.93,225.93,6796.0,223.2992,223.6342,222.6389,222.6389,6796.0
2023-03-10 10:45:00,226.01,226.17,225.83,226.02,3044.0,222.7178,222.8754,222.5404,222.7276,3044.0
2023-03-10 10:50:00,226.13,226.48,225.82,226.48,7315.0,222.836,223.1809,222.5305,223.1809,7315.0
2023-03-10 10:55:00,226.69,227.59,226.69,227.56,8952.0,223.3879,224.2748,223.3879,224.2452,8952.0
2023-03-10 11:00:00,227.44,227.56,227.09,227.25,10729.0,224.1269,224.2452,223.782,223.9397,10729.0
2023-03-10 11:05:00,227.2,227.52,227.16,227.52,5161.0,223.8904,224.2058,223.851,224.2058,5161.0
2023-03-10 11:10:00,227.51,227.64,227.06,227.07,2563.0,224.1959,224.324,223.7525,223.7623,2563.0
2023-03-10 11:15:00,226.97,227.2,226.86,227.2,1390.0,223.6638,223.8904,223.5554,223.8904,1390.0
2023-03-10 11:20:00,227.12,227.69,227.11,227.58,3199.0,223.8116,224.3733,223.8017,224.2649,3199.0
2023-03-10 11:25:00,227.53,228.15,227.53,228.05,8568.0,224.2156,224.8266,224.2156,224.7281,8568.0
2023-03-10 11:30:00,228.24,228.56,228.22,228.54,7591.0,224.9153,225.2306,224.8956,225.2109,7591.0
2023-03-10 11:35:00,228.55,228.58,228.03,228.04,8732.0,225.2208,225.2503,224.7083,224.7182,8732.0
2023-03-10 11:40:00,228.18,228.27,227.77,227.8,4074.0,224.8562,224.9448,224.4521,224.4817,4074.0
2023-03-10 11:45:00,227.81,227.81,227.01,227.2,4328.0,224.4915,224.4915,223.7032,223.8904,4328.0
2023-03-10 11:50:00,227.15,227.15,226.85,227.01,4994.0,223.8412,223.8412,223.5455,223.7032,4994.0
2023-03-10 11:55:00,226.74,226.89,226.7,226.7,1205.0,223.4371,223.5849,223.3977,223.3977,1205.0
2023-03-10 12:00:00,226.72,226.92,226.64,226.81,2127.0,223.4174,223.6145,223.3386,223.5061,2127.0
2023-03-10 12:05:00,226.6,226.67,226.01,226.06,4208.0,223.2992,223.3682,222.7178,222.767,4208.0
2023-03-10 12:10:00,225.92,226.15,225.77,225.95,16468.0,222.6291,222.8557,222.4813,222.6586,16468.0
2023-03-10 12:15:00,225.9,226.16,225.87,225.88,11346.0,222.6094,222.8656,222.5798,222.5897,11346.0
2023-03-10 12:20:00,225.85,226.15,225.82,225.87,8472.0,222.5601,222.8557,222.5305,222.5798,8472.0
2023-03-10 12:25:00,225.87,226.05,225.75,226.05,8435.0,222.5798,222.7572,222.4616,222.7572,8435.0
2023-03-10 12:30:00,226.11,226.8,225.9,226.63,22625.0,222.8163,223.4963,222.6094,223.3287,22625.0
2023-03-10 12:35:00,226.78,226.78,226.36,226.65,4086.0,223.4766,223.4766,223.0627,223.3484,4086.0
2023-03-10 12:40:00,226.31,226.31,226.14,226.14,2187.0,223.0134,223.0134,222.8459,222.8459,2187.0
2023-03-10 12:45:00,226.11,226.12,225.99,226.0,3458.0,222.8163,222.8262,222.6981,222.7079,3458.0
2023-03-10 12:50:00,226.01,226.01,225.6,225.6,750.0,222.7178,222.7178,222.3137,222.3137,750.0
2023-03-10 12:55:00,225.54,225.54,225.21,225.22,2992.0,222.2546,222.2546,221.9294,221.9393,2992.0
2023-03-10 13:00:00,225.34,225.58,225.25,225.34,5730.0,222.0575,222.294,221.9688,222.0575,5730.0
2023-03-10 13:05:00,225.31,225.5,225.23,225.38,21590.0,222.028,222.2152,221.9491,222.0969,21590.0
2023-03-10 13:10:00,225.46,225.47,225.27,225.33,12917.0,222.1758,222.1856,221.9885,222.0477,12917.0
2023-03-10 13:15:00,225.24,225.24,224.85,224.89,18508.0,221.959,221.959,221.5747,221.6141,18508.0
2023-03-10 13:20:00,224.96,224.98,224.52,224.59,12142.0,221.6831,221.7028,221.2495,221.3185,12142.0
2023-03-10 13:25:00,224.55,224.57,224.1,224.37,15590.0,221.279,221.2987,220.8356,221.1017,15590.0
2023-03-10 13:30:00,224.14,224.23,223.96,223.96,7290.0,220.875,220.9637,220.6976,220.6976,7290.0
2023-03-10 13:35:00,223.92,224.17,223.89,223.97,10348.0,220.6582,220.9046,220.6286,220.7075,10348.0
2023-03-10 13:40:00,224.01,224.04,223.68,223.81,6071.0,220.7469,220.7765,220.4217,220.5498,6071.0
2023-03-10 13:45:00,223.74,223.93,223.49,223.57,14832.0,220.4808,220.6681,220.2345,220.3133,14832.0
2023-03-10 13:50:00,223.54,223.71,223.35,223.59,23671.0,220.2837,220.4513,220.0965,220.333,23671.0
2023-03-10 13:55:00,223.58,223.64,223.39,223.59,16610.0,220.3232,220.3823,220.1359,220.333,16610.0
2023-03-10 14:00:00,223.54,224.4,223.54,224.4,11507.0,220.2837,221.1312,220.2837,221.1312,11507.0
2023-03-10 14:05:00,224.37,224.66,223.95,224.63,9267.0,221.1017,221.3874,220.6878,221.3579,9267.0
2023-03-10 14:10:00,224.73,224.83,224.24,224.31,9095.0,221.4564,221.555,220.9736,221.0425,9095.0
2023-03-10 14:15:00,224.29,224.35,223.88,224.25,65880.0,221.0228,221.0819,220.6188,220.9834,65880.0
2023-03-10 14:20:00,224.35,224.35,223.8,223.88,5703.0,221.0819,221.0819,220.54,220.6188,5703.0
2023-03-10 14:25:00,223.88,223.88,223.66,223.71,8529.0,220.6188,220.6188,220.402,220.4513,8529.0
2023-03-10 14:30:00,223.77,224.31,223.77,224.1,11930.0,220.5104,221.0425,220.5104,220.8356,11930.0
2023-03-10 14:35:00,224.16,224.6,224.03,224.54,68293.0,220.8947,221.3283,220.7666,221.2692,68293.0
2023-03-10 14:40:00,224.39,224.86,224.25,224.31,17801.0,221.1214,221.5845,220.9834,221.0425,17801.0
2023-03-10 14:45:00,224.28,225.28,224.27,225.28,10066.0,221.013,221.9984,221.0031,221.9984,10066.0
2023-03-10 14:50:00,225.29,225.29,224.95,225.28,10467.0,222.0083,222.0083,221.6732,221.9984,10467.0
2023-03-10 14:55:00,225.26,225.46,224.79,225.02,8187.0,221.9787,222.1758,221.5155,221.7422,8187.0
2023-03-10 15:00:00,225.02,225.17,224.6,225.01,9968.0,221.7422,221.89,221.3283,221.7323,9968.0
2023-03-10 15:05:00,224.69,225.03,224.36,224.99,66354.0,221.417,221.752,221.0918,221.7126,66354.0
2023-03-10 15:10:00,224.62,225.32,224.62,224.79,12005.0,221.348,222.0378,221.348,221.5155,12005.0
2023-03-10 15:15:00,224.73,225.05,224.26,224.26,13395.0,221.4564,221.7718,220.9933,220.9933,13395.0
2023-03-10 15:20:00,224.29,224.46,224.14,224.46,59106.0,221.0228,221.1903,220.875,221.1903,59106.0
2023-03-10 15:25:00,224.52,224.76,224.35,224.6,9897.0,221.2495,221.486,221.0819,221.3283,9897.0
2023-03-10 15:30:00,224.58,224.62,224.22,224.27,15002.0,221.3086,221.348,220.9538,221.0031,15002.0
2023-03-10 15:35:00,224.19,224.24,223.77,223.82,77804.0,220.9243,220.9736,220.5104,220.5597,77804.0
2023-03-10 15:40:00,223.8,223.8,223.4,223.51,24759.0,220.54,220.54,220.1458,220.2542,24759.0
2023-03-10 15:45:00,223.48,223.59,223.37,223.49,306855.0,220.2246,220.333,220.1162,220.2345,306855.0
2023-03-10 15:50:00,223.41,224.11,223.41,223.88,98468.0,220.1556,220.8454,220.1556,220.6188,98468.0
2023-03-10 15:55:00,223.88,224.28,223.74,224.2,152335.0,220.6188,221.013,220.4808,220.9341,152335.0
2023-03-13 09:30:00,222.51,223.11,222.0,222.52,26229.0,219.2688,219.86,218.7662,219.2786,26229.0
2023-03-13 09:35:00,222.46,222.46,221.56,221.9,8333.0,219.2195,219.2195,218.3326,218.6676,8333.0
2023-03-13 09:40:00,222.47,222.47,221.71,221.96,3006.0,219.2293,219.2293,218.4804,218.7268,3006.0
2023-03-13 09:45:00,221.89,224.24,221.87,224.02,21151.0,218.6578,220.9736,218.6381,220.7568,21151.0
2023-03-13 09:50:00,224.32,224.59,223.95,224.35,4775.0,221.0524,221.3185,220.6878,221.0819,4775.0
2023-03-13 09:55:00,224.24,225.19,224.17,224.75,14582.0,220.9736,221.9097,220.9046,221.4761,14582.0
2023-03-13 10:00:00,224.69,225.04,224.29,224.74,30653.0,221.417,221.7619,221.0228,221.4663,30653.0
2023-03-13 10:05:00,224.67,225.76,224.11,225.34,40201.0,221.3973,222.4714,220.8454,222.0575,40201.0
2023-03-13 10:10:00,225.44,225.44,224.45,224.79,12059.0,222.1561,222.1561,221.1805,221.5155,12059.0
2023-03-13 10:15:00,224.59,224.65,224.06,224.31,9063.0,221.3185,221.3776,220.7962,221.0425,9063.0
2023-03-13 10:20:00,224.02,225.0,223.96,224.33,8544.0,220.7568,221.7225,220.6976,221.0622,8544.0
2023-03-13 10:25:00,224.23,224.71,223.91,224.03,10831.0,220.9637,221.4367,220.6484,220.7666,10831.0
2023-03-13 10:30:00,224.19,225.41,224.1,225.3,14026.0,220.9243,222.1265,220.8356,222.0181,14026.0
2023-03-13 10:35:00,225.28,225.36,224.56,224.95,10518.0,221.9984,222.0772,221.2889,221.6732,10518.0
2023-03-13 10:40:00,225.11,225.15,224.31,225.05,12181.0,221.8309,221.8703,221.0425,221.7718,12181.0
2023-03-13 10:45:00,225.02,225.52,224.85,225.45,10517.0,221.7422,222.2349,221.5747,222.1659,10517.0
2023-03-13 10:50:00,225.15,225.16,224.32,224.87,5928.0,221.8703,221.8801,221.0524,221.5944,5928.0
2023-03-13 10:55:00,225.08,226.3,225.08,226.15,19120.0,221.8013,223.0035,221.8013,222.8557,19120.0
2023-03-13 11:00:00,226.19,227.0,225.91,226.57,19449.0,222.8951,223.6933,222.6192,223.2696,19449.0
2023-03-13 11:05:00,226.53,226.78,226.15,226.4,10038.0,223.2302,223.4766,222.8557,223.1021,10038.0
2023-03-13 11:10:00,226.45,227.39,226.43,226.77,11840.0,223.1514,224.0777,223.1316,223.4667,11840.0
2023-03-13 11:15:00,226.98,227.46,226.98,227.0,10243.0,223.6736,224.1466,223.6736,223.6933,10243.0
2023-03-13 11:20:00,227.23,227.44,226.45,226.92,25777.0,223.92,224.1269,223.1514,223.6145,25777.0
2023-03-13 11:25:00,226.97,227.73,226.78,227.63,24673.0,223.6638,224.4127,223.4766,224.3142,24673.0
2023-03-13 11:30:00,227.62,227.66,227.08,227.12,24298.0,224.3043,224.3437,223.7722,223.8116,24298.0
2023-03-13 11:35:00,227.16,227.16,226.5,226.61,29934.0,223.851,223.851,223.2006,223.309,29934.0
2023-03-13 11:40:00,226.69,227.39,226.63,227.22,62720.0,223.3879,224.0777,223.3287,223.9101,62720.0
2023-03-13 11:45:00,227.27,227.85,226.87,227.78,63566.0,223.9594,224.531,223.5652,224.462,63566.0
2023-03-13 11:50:00,227.73,227.81,226.88,226.88,22431.0,224.4127,224.4915,223.5751,223.5751,22431.0
2023-03-13 11:55:00,226.72,227.39,226.68,227.39,15452.0,223.4174,224.0777,223.378,224.0777,15452.0
2023-03-13 12:00:00,227.53,228.22,226.89,227.13,12700.0,224.2156,224.8956,223.5849,223.8215,12700.0
2023-03-13 12:05:00,227.16,227.88,227.09,227.84,12963.0,223.851,224.5605,223.782,224.5211,12963.0
2023-03-13 12:10:00,227.69,227.76,227.08,227.57,5021.0,224.3733,224.4423,223.7722,224.255,5021.0
2023-03-13 12:15:00,227.33,227.72,227.13,227.13,21129.0,224.0185,224.4029,223.8215,223.8215,21129.0
2023-03-13 12:20:00,227.16,227.25,226.56,226.59,21831.0,223.851,223.9397,223.2598,223.2893,21831.0
2023-03-13 12:25:00,226.56,226.92,226.48,226.89,14416.0,223.2598,223.6145,223.1809,223.5849,14416.0
2023-03-13 12:30:00,226.88,227.01,226.24,226.24,6337.0,223.5751,223.7032,222.9444,222.9444,6337.0
2023-03-13 12:35:00,226.42,227.1,226.42,226.85,10245.0,223.1218,223.7919,223.1218,223.5455,10245.0
2023-03-13 12:40:00,226.93,227.47,226.79,227.14,5438.0,223.6244,224.1565,223.4864,223.8313,5438.0
2023-03-13 12:45:00,226.94,227.3,225.97,226.25,14331.0,223.6342,223.989,222.6783,222.9543,14331.0
2023-03-13 12:50:00,226.21,226.61,225.96,226.43,9085.0,222.9149,223.309,222.6685,223.1316,9085.0
2023-03-13 12:55:00,226.38,226.43,225.95,226.2,7789.0,223.0824,223.1316,222.6586,222.905,7789.0
2023-03-13 13:00:00,226.23,226.23,225.5,225.7,10012.0,222.9346,222.9346,222.2152,222.4123,10012.0
2023-03-13 13:05:00,225.72,226.15,225.43,226.15,3827.0,222.432,222.8557,222.1462,222.8557,3827.0
2023-03-13 13:10:00,226.21,226.38,225.97,226.25,11123.0,222.9149,223.0824,222.6783,222.9543,11123.0
2023-03-13 13:15:00,226.01,226.68,225.97,226.24,4344.0,222.7178,223.378,222.6783,222.9444,4344.0
2023-03-13 13:20:00,226.27,226.27,225.89,225.95,2630.0,222.974,222.974,222.5995,222.6586,2630.0
2023-03-13 13:25:00,225.81,226.14,225.7,225.99,7647.0,222.5207,222.8459,222.4123,222.6981,7647.0
2023-03-13 13:30:00,225.99,226.08,225.6,225.61,6131.0,222.6981,222.7867,222.3137,222.3236,6131.0
2023-03-13 13:35:00,225.6,226.93,225.51,226.71,21152.0,222.3137,223.6244,222.2251,223.4076,21152.0
2023-03-13 13:40:00,226.74,226.81,226.42,226.72,15805.0,223.4371,223.5061,223.1218,223.4174,15805.0
2023-03-13 13:45:00,226.81,226.86,226.44,226.57,11663.0,223.5061,223.5554,223.1415,223.2696,11663.0
2023-03-13 13:50:00,226.55,226.85,226.51,226.59,7878.0,223.2499,223.5455,223.2105,223.2893,7878.0
2023-03-13 13:55:00,226.49,226.98,226.49,226.86,11738.0,223.1908,223.6736,223.1908,223.5554,11738.0
2023-03-13 14:00:00,226.94,227.55,226.92,227.18,39098.0,223.6342,224.2353,223.6145,223.8707,39098.0
2023-03-13 14:05:00,227.07,227.27,226.89,226.96,5525.0,223.7623,223.9594,223.5849,223.6539,5525.0
2023-03-13 14:10:00,226.91,227.31,226.8,227.12,10715.0,223.6047,223.9988,223.4963,223.8116,10715.0
2023-03-13 14:15:00,227.19,227.61,227.19,227.29,4861.0,223.8806,224.2945,223.8806,223.9791,4861.0
2023-03-13 14:20:00,227.11,227.56,227.07,227.56,7990.0,223.8017,224.2452,223.7623,224.2452,7990.0
2023-03-13 14:25:00,227.72,227.72,227.11,227.41,4547.0,224.4029,224.4029,223.8017,224.0974,4547.0
2023-03-13 14:30:00,227.51,227.99,227.51,227.89,17540.0,224.1959,224.6689,224.1959,224.5704,17540.0
2023-03-13 14:35:00,227.66,227.67,226.91,227.13,17995.0,224.3437,224.3536,223.6047,223.8215,17995.0
2023-03-13 14:40:00,227.14,227.65,226.99,227.14,15762.0,223.8313,224.3339,223.6835,223.8313,15762.0
2023-03-13 14:45:00,227.26,227.32,226.91,227.3,20774.0,223.9496,224.0087,223.6047,223.989,20774.0
2023-03-13 14:50:00,227.17,227.35,227.07,227.32,13705.0,223.8609,224.0382,223.7623,224.0087,13705.0
2023-03-13 14:55:00,227.47,227.53,227.23,227.41,25117.0,224.1565,224.2156,223.92,224.0974,25117.0
2023-03-13 15:00:00,227.39,227.67,226.87,226.88,21319.0,224.0777,224.3536,223.5652,223.5751,21319.0
2023-03-13 15:05:00,226.84,227.42,226.73,226.99,23623.0,223.5357,224.1072,223.4273,223.6835,23623.0
2023-03-13 15:10:00,227.02,227.63,227.02,227.41,18375.0,223.7131,224.3142,223.7131,224.0974,18375.0
2023-03-13 15:15:00,227.44,227.51,226.93,227.0,21130.0,224.1269,224.1959,223.6244,223.6933,21130.0
2023-03-13 15:20:00,226.91,226.91,226.14,226.21,26410.0,223.6047,223.6047,222.8459,222.9149,26410.0
2023-03-13 15:25:00,226.16,226.21,225.63,225.93,31347.0,222.8656,222.9149,222.3433,222.6389,31347.0
2023-03-13 15:30:00,225.92,226.45,225.9,226.33,47593.0,222.6291,223.1514,222.6094,223.0331,47593.0
2023-03-13 15:35:00,226.39,226.68,226.27,226.6,15148.0,223.0922,223.378,222.974,223.2992,15148.0
2023-03-13 15:40:00,226.75,227.02,226.4,226.53,14749.0,223.447,223.7131,223.1021,223.2302,14749.0
2023-03-13 15:45:00,226.58,226.68,226.15,226.27,20826.0,223.2795,223.378,222.8557,222.974,20826.0
2023-03-13 15:50:00,226.19,226.19,225.67,225.75,23018.0,222.8951,222.8951,222.3827,222.4616,23018.0
2023-03-13 15:55:00,225.75,225.88,225.34,225.41,69753.0,222.4616,222.5897,222.0575,222.1265,69753.0
2023-03-14 09:30:00,228.15,228.68,228.11,228.29,27398.0,224.8266,225.3489,224.7872,224.9646,27398.0
2023-03-14 09:35:00,228.23,228.88,228.23,228.88,3671.0,224.9054,225.546,224.9054,225.546,3671.0
2023-03-14 09:40:00,229.0,229.28,228.96,229.01,16933.0,225.6642,225.9401,225.6248,225.6741,16933.0
2023-03-14 09:45:00,229.22,229.48,229.0,229.0,36325.0,225.881,226.1372,225.6642,225.6642,36325.0
2023-03-14 09:50:00,228.99,228.99,228.62,228.84,4728.0,225.6544,225.6544,225.2897,225.5065,4728.0
2023-03-14 09:55:00,228.61,229.09,228.44,228.89,45842.0,225.2799,225.7529,225.1124,225.5558,45842.0
2023-03-14 10:00:00,228.94,229.14,228.64,229.05,22601.0,225.6051,225.8022,225.3095,225.7135,22601.0
2023-03-14 10:05:00,229.13,229.51,229.01,229.15,19528.0,225.7923,226.1668,225.6741,225.812,19528.0
2023-03-14 10:10:00,229.19,229.26,228.78,229.25,30494.0,225.8514,225.9204,225.4474,225.9106,30494.0
2023-03-14 10:15:00,229.26,229.36,228.94,229.12,26457.0,225.9204,226.019,225.6051,225.7825,26457.0
2023-03-14 10:20:00,229.06,229.6,229.03,229.59,30826.0,225.7233,226.2555,225.6938,226.2456,30826.0
2023-03-14 10:25:00,229.6,229.77,229.46,229.75,48268.0,226.2555,226.423,226.1175,226.4033,48268.0
2023-03-14 10:30:00,229.82,229.97,229.69,229.87,22358.0,226.4723,226.6201,226.3442,226.5215,22358.0
2023-03-14 10:35:00,229.84,229.94,229.65,229.77,14079.0,226.492,226.5905,226.3047,226.423,14079.0
2023-03-14 10:40:00,229.79,229.87,229.62,229.66,7221.0,226.4427,226.5215,226.2752,226.3146,7221.0
2023-03-14 10:45:00,229.7,229.99,229.64,229.96,6669.0,226.354,226.6398,226.2949,226.6102,6669.0
2023-03-14 10:50:00,229.93,230.04,229.82,229.96,12900.0,226.5807,226.6891,226.4723,226.6102,12900.0
2023-03-14 10:55:00,229.98,229.98,229.44,229.44,4383.0,226.6299,226.6299,226.0978,226.0978,4383.0
2023-03-14 11:00:00,229.47,229.77,229.39,229.61,7568.0,226.1274,226.423,226.0485,226.2653,7568.0
2023-03-14 11:05:00,229.54,229.86,229.54,229.75,2160.0,226.1963,226.5117,226.1963,226.4033,2160.0
2023-03-14 11:10:00,229.84,229.97,229.8,229.95,5881.0,226.492,226.6201,226.4526,226.6004,5881.0
2023-03-14 11:15:00,229.97,230.13,229.91,230.05,21184.0,226.6201,226.7778,226.561,226.6989,21184.0
2023-03-14 11:20:00,230.09,230.25,230.03,230.25,12589.0,226.7383,226.896,226.6792,226.896,12589.0
2023-03-14 11:25:00,230.19,230.3,230.11,230.18,55259.0,226.8369,226.9453,226.758,226.827,55259.0
2023-03-14 11:30:00,230.24,230.39,230.14,230.14,19327.0,226.8861,227.034,226.7876,226.7876,19327.0
2023-03-14 11:35:00,230.19,230.38,230.12,230.34,44906.0,226.8369,227.0241,226.7679,226.9847,44906.0
2023-03-14 11:40:00,230.41,230.42,230.16,230.28,4526.0,227.0537,227.0635,226.8073,226.9256,4526.0
2023-03-14 11:45:00,230.32,230.32,229.9,229.93,4595.0,226.965,226.965,226.5511,226.5807,4595.0
2023-03-14 11:50:00,229.95,230.16,229.95,230.09,2497.0,226.6004,226.8073,226.6004,226.7383,2497.0
2023-03-14 11:55:00,230.07,230.13,229.96,229.96,833.0,226.7186,226.7778,226.6102,226.6102,833.0
2023-03-14 12:00:00,229.92,230.01,229.76,229.79,3232.0,226.5708,226.6595,226.4131,226.4427,3232.0
2023-03-14 12:05:00,229.72,229.78,229.57,229.77,16315.0,226.3737,226.4329,226.2259,226.423,16315.0
2023-03-14 12:10:00,229.86,230.06,229.84,230.03,27523.0,226.5117,226.7088,226.492,226.6792,27523.0
2023-03-14 12:15:00,229.96,229.97,229.73,229.77,3015.0,226.6102,226.6201,226.3836,226.423,3015.0
2023-03-14 12:20:00,229.75,229.75,229.55,229.57,4376.0,226.4033,226.4033,226.2062,226.2259,4376.0
2023-03-14 12:25:00,229.54,229.57,229.31,229.52,5612.0,226.1963,226.2259,225.9697,226.1766,5612.0
2023-03-14 12:30:00,229.56,229.85,229.55,229.82,7139.0,226.2161,226.5018,226.2062,226.4723,7139.0
2023-03-14 12:35:00,229.79,229.96,229.75,229.85,3682.0,226.4427,226.6102,226.4033,226.5018,3682.0
2023-03-14 12:40:00,229.73,229.73,229.35,229.56,16590.0,226.3836,226.3836,226.0091,226.2161,16590.0
2023-03-14 12:45:00,229.67,229.93,229.55,229.92,6843.0,226.3245,226.5807,226.2062,226.5708,6843.0
2023-03-14 12:50:00,229.9,229.9,229.44,229.57,9406.0,226.5511,226.5511,226.0978,226.2259,9406.0
2023-03-14 12:55:00,229.52,229.62,229.3,229.53,8376.0,226.1766,226.2752,225.9598,226.1865,8376.0
2023-03-14 13:00:00,229.5,229.67,229.45,229.45,5613.0,226.1569,226.3245,226.1077,226.1077,5613.0
2023-03-14 13:05:00,229.45,229.5,229.01,229.06,14494.0,226.1077,226.1569,225.6741,225.7233,14494.0
2023-03-14 13:10:00,228.91,228.96,228.67,228.67,7758.0,225.5755,225.6248,225.339,225.339,7758.0
2023-03-14 13:15:00,228.43,228.45,227.77,228.26,18911.0,225.1025,225.1222,224.4521,224.935,18911.0
2023-03-14 13:20:00,228.22,228.33,228.0,228.24,10315.0,224.8956,225.004,224.6788,224.9153,10315.0
2023-03-14 13:25:00,228.23,228.75,228.19,228.54,18735.0,224.9054,225.4179,224.866,225.2109,18735.0
2023-03-14 13:30:00,228.44,228.58,228.24,228.4,18149.0,225.1124,225.2503,224.9153,225.073,18149.0
2023-03-14 13:35:00,228.38,228.74,228.38,228.66,24948.0,225.0532,225.408,225.0532,225.3292,24948.0
2023-03-14 13:40:00,228.84,228.93,227.94,228.0,34306.0,225.5065,225.5952,224.6197,224.6788,34306.0
2023-03-14 13:45:00,227.98,228.29,227.87,228.06,4979.0,224.6591,224.9646,224.5507,224.7379,4979.0
2023-03-14 13:50:00,228.27,228.39,228.07,228.21,14597.0,224.9448,225.0631,224.7478,224.8857,14597.0
2023-03-14 13:55:00,228.16,228.2,227.81,228.01,13657.0,224.8364,224.8759,224.4915,224.6886,13657.0
2023-03-14 14:00:00,228.04,228.24,227.62,227.75,16326.0,224.7182,224.9153,224.3043,224.4324,16326.0
2023-03-14 14:05:00,227.69,227.69,227.13,227.55,10127.0,224.3733,224.3733,223.8215,224.2353,10127.0
2023-03-14 14:10:00,227.62,227.88,227.62,227.73,4294.0,224.3043,224.5605,224.3043,224.4127,4294.0
2023-03-14 14:15:00,227.57,227.6,227.44,227.52,2286.0,224.255,224.2846,224.1269,224.2058,2286.0
2023-03-14 14:20:00,227.39,227.84,227.39,227.84,2492.0,224.0777,224.5211,224.0777,224.5211,2492.0
2023-03-14 14:25:00,227.76,228.32,227.7,228.24,3897.0,224.4423,224.9941,224.3831,224.9153,3897.0
2023-03-14 14:30:00,228.26,228.49,228.11,228.43,10222.0,224.935,225.1616,224.7872,225.1025,10222.0
2023-03-14 14:35:00,228.38,228.48,228.22,228.29,5858.0,225.0532,225.1518,224.8956,224.9646,5858.0
2023-03-14 14:40:00,228.34,228.34,228.07,228.22,4785.0,225.0138,225.0138,224.7478,224.8956,4785.0
2023-03-14 14:45:00,228.11,228.6,228.07,228.3,14977.0,224.7872,225.27,224.7478,224.9744,14977.0
2023-03-14 14:50:00,228.18,228.5,228.13,228.32,6671.0,224.8562,225.1715,224.8069,224.9941,6671.0
2023-03-14 14:55:00,228.26,228.3,227.9,227.93,8065.0,224.935,224.9744,224.5802,224.6098,8065.0
2023-03-14 15:00:00,227.97,228.19,227.9,228.14,5098.0,224.6492,224.866,224.5802,224.8167,5098.0
2023-03-14 15:05:00,228.03,228.13,227.17,227.25,11521.0,224.7083,224.8069,223.8609,223.9397,11521.0
2023-03-14 15:10:00,227.34,227.34,226.93,226.99,20015.0,224.0284,224.0284,223.6244,223.6835,20015.0
2023-03-14 15:15:00,226.92,227.53,226.83,227.53,17453.0,223.6145,224.2156,223.5258,224.2156,17453.0
2023-03-14 15:20:00,227.61,227.61,227.1,227.16,15323.0,224.2945,224.2945,223.7919,223.851,15323.0
2023-03-14 15:25:00,227.3,227.52,227.2,227.46,5688.0,223.989,224.2058,223.8904,224.1466,5688.0
2023-03-14 15:30:00,227.51,227.88,227.31,227.84,10782.0,224.1959,224.5605,223.9988,224.5211,10782.0
2023-03-14 15:35:00,228.0,228.35,227.99,228.11,31875.0,224.6788,225.0237,224.6689,224.7872,31875.0
2023-03-14 15:40:00,228.04,228.49,227.99,228.46,14683.0,224.7182,225.1616,224.6689,225.1321,14683.0
2023-03-14 15:45:00,228.42,228.6,228.27,228.59,19998.0,225.0927,225.27,224.9448,225.2602,19998.0
2023-03-14 15:50:00,228.6,228.99,228.6,228.75,50054.0,225.27,225.6544,225.27,225.4179,50054.0
2023-03-14 15:55:00,228.76,230.01,228.76,229.7,135707.0,225.4277,226.6595,225.4277,226.354,135707.0
2023-03-15 09:30:00,227.25,227.96,226.81,227.77,36069.0,223.9397,224.6394,223.5061,224.4521,36069.0
2023-03-15 09:35:00,227.67,227.78,227.23,227.43,8457.0,224.3536,224.462,223.92,224.1171,8457.0
2023-03-15 09:40:00,227.02,228.2,226.99,227.79,8535.0,223.7131,224.8759,223.6835,224.4718,8535.0
2023-03-15 09:45:00,228.1,228.1,227.4,227.68,4239.0,224.7773,224.7773,224.0875,224.3634,4239.0
2023-03-15 09:50:00,227.6,227.6,227.13,227.54,5115.0,224.2846,224.2846,223.8215,224.2255,5115.0
2023-03-15 09:55:00,227.46,227.46,226.81,226.94,6801.0,224.1466,224.1466,223.5061,223.6342,6801.0
2023-03-15 10:00:00,226.94,227.32,226.67,227.31,7915.0,223.6342,224.0087,223.3682,223.9988,7915.0
2023-03-15 10:05:00,227.55,228.0,227.37,227.46,11292.0,224.2353,224.6788,224.058,224.1466,11292.0
2023-03-15 10:10:00,227.54,227.69,226.93,226.94,38312.0,224.2255,224.3733,223.6244,223.6342,38312.0
2023-03-15 10:15:00,227.05,227.39,226.75,226.96,3582.0,223.7426,224.0777,223.447,223.6539,3582.0
2023-03-15 10:20:00,227.29,227.57,226.95,226.95,10866.0,223.9791,224.255,223.6441,223.6441,10866.0
2023-03-15 10:25:00,227.19,227.39,226.76,226.91,6378.0,223.8806,224.0777,223.4568,223.6047,6378.0
2023-03-15 10:30:00,226.9,227.23,226.77,226.86,13176.0,223.5948,223.92,223.4667,223.5554,13176.0
2023-03-15 10:35:00,226.47,227.04,226.45,226.59,7045.0,223.1711,223.7328,223.1514,223.2893,7045.0
2023-03-15 10:40:00,226.6,226.67,226.25,226.46,8464.0,223.2992,223.3682,222.9543,223.1612,8464.0
2023-03-15 10:45:00,226.47,226.64,226.15,226.27,13555.0,223.1711,223.3386,222.8557,222.974,13555.0
2023-03-15 10:50:00,226.15,226.67,225.99,226.66,12415.0,222.8557,223.3682,222.6981,223.3583,12415.0
2023-03-15 10:55:00,226.59,227.31,226.59,227.3,16356.0,223.2893,223.9988,223.2893,223.989,16356.0
2023-03-15 11:00:00,227.25,227.25,226.92,227.19,16880.0,223.9397,223.9397,223.6145,223.8806,16880.0
2023-03-15 11:05:00,226.99,227.61,226.9,227.22,13920.0,223.6835,224.2945,223.5948,223.9101,13920.0
2023-03-15 11:10:00,227.19,227.56,227.13,227.48,7538.0,223.8806,224.2452,223.8215,224.1664,7538.0
2023-03-15 11:15:00,227.57,227.81,227.4,227.8,7545.0,224.255,224.4915,224.0875,224.4817,7545.0
2023-03-15 11:20:00,227.72,227.72,227.2,227.27,9606.0,224.4029,224.4029,223.8904,223.9594,9606.0
2023-03-15 11:25:00,227.37,227.53,227.2,227.34,8635.0,224.058,224.2156,223.8904,224.0284,8635.0
2023-03-15 11:30:00,227.39,227.72,227.23,227.37,7423.0,224.0777,224.4029,223.92,224.058,7423.0
2023-03-15 11:35:00,227.31,227.31,227.06,227.17,8581.0,223.9988,223.9988,223.7525,223.8609,8581.0
2023-03-15 11:40:00,227.09,227.79,227.09,227.62,2970.0,223.782,224.4718,223.782,224.3043,2970.0
2023-03-15 11:45:00,227.67,228.15,227.61,227.93,14939.0,224.3536,224.8266,224.2945,224.6098,14939.0
2023-03-15 11:50:00,227.71,227.72,227.3,227.3,5484.0,224.393,224.4029,223.989,223.989,5484.0
2023-03-15 11:55:00,227.34,227.53,227.25,227.32,11109.0,224.0284,224.2156,223.9397,224.0087,11109.0
2023-03-15 12:00:00,227.46,227.56,227.06,227.06,7044.0,224.1466,224.2452,223.7525,223.7525,7044.0
2023-03-15 12:05:00,226.96,227.05,226.67,226.79,8361.0,223.6539,223.7426,223.3682,223.4864,8361.0
2023-03-15 12:10:00,226.58,226.66,226.5,226.66,18982.0,223.2795,223.3583,223.2006,223.3583,18982.0
2023-03-15 12:15:00,226.64,226.97,226.64,226.78,2495.0,223.3386,223.6638,223.3386,223.4766,2495.0
2023-03-15 12:20:00,226.72,226.92,226.53,226.62,8719.0,223.4174,223.6145,223.2302,223.3189,8719.0
2023-03-15 12:25:00,226.57,226.76,226.37,226.74,25414.0,223.2696,223.4568,223.0725,223.4371,25414.0
2023-03-15 12:30:00,226.73,227.19,226.69,226.88,22576.0,223.4273,223.8806,223.3879,223.5751,22576.0
2023-03-15 12:35:00,226.88,226.99,226.65,226.71,9924.0,223.5751,223.6835,223.3484,223.4076,9924.0
2023-03-15 12:40:00,226.65,226.67,226.44,226.66,6006.0,223.3484,223.3682,223.1415,223.3583,6006.0
2023-03-15 12:45:00,226.67,227.01,226.67,227.01,4502.0,223.3682,223.7032,223.3682,223.7032,4502.0
2023-03-15 12:50:00,226.99,227.04,226.52,226.62,8605.0,223.6835,223.7328,223.2203,223.3189,8605.0
2023-03-15 12:55:00,226.47,226.52,226.15,226.47,8036.0,223.1711,223.2203,222.8557,223.1711,8036.0
2023-03-15 13:00:00,226.46,226.46,226.17,226.2,1969.0,223.1612,223.1612,222.8754,222.905,1969.0
2023-03-15 13:05:00,226.58,226.98,226.58,226.88,8307.0,223.2795,223.6736,223.2795,223.5751,8307.0
2023-03-15 13:10:00,226.94,227.44,226.94,227.33,7575.0,223.6342,224.1269,223.6342,224.0185,7575.0
2023-03-15 13:15:00,227.37,227.85,227.35,227.57,11541.0,224.058,224.531,224.0382,224.255,11541.0
2023-03-15 13:20:00,227.61,227.67,227.34,227.67,7353.0,224.2945,224.3536,224.0284,224.3536,7353.0
2023-03-15 13:25:00,227.67,227.94,227.6,227.88,5482.0,224.3536,224.6197,224.2846,224.5605,5482.0
2023-03-15 13:30:00,227.88,227.88,227.47,227.84,12390.0,224.5605,224.5605,224.1565,224.5211,12390.0
2023-03-15 13:35:00,227.93,228.01,227.56,227.61,8748.0,224.6098,224.6886,224.2452,224.2945,8748.0
2023-03-15 13:40:00,227.4,227.41,227.25,227.37,4123.0,224.0875,224.0974,223.9397,224.058,4123.0
2023-03-15 13:45:00,227.33,227.38,227.13,227.3,4947.0,224.0185,224.0678,223.8215,223.989,4947.0
2023-03-15 13:50:00,227.36,227.91,227.36,227.88,5941.0,224.0481,224.5901,224.0481,224.5605,5941.0
2023-03-15 13:55:00,227.89,228.15,227.81,227.99,16788.0,224.5704,224.8266,224.4915,224.6689,16788.0
2023-03-15 14:00:00,228.02,228.06,227.61,227.73,7652.0,224.6985,224.7379,224.2945,224.4127,7652.0
2023-03-15 14:05:00,227.74,227.88,227.57,227.61,12486.0,224.4226,224.5605,224.255,224.2945,12486.0
2023-03-15 14:10:00,227.74,227.77,227.61,227.68,6415.0,224.4226,224.4521,224.2945,224.3634,6415.0
2023-03-15 14:15:00,227.49,228.05,227.3,228.01,9824.0,224.1762,224.7281,223.989,224.6886,9824.0
2023-03-15 14:20:00,227.84,228.85,227.84,228.75,21675.0,224.5211,225.5164,224.5211,225.4179,21675.0
2023-03-15 14:25:00,228.75,229.65,228.66,229.07,33665.0,225.4179,226.3047,225.3292,225.7332,33665.0
2023-03-15 14:30:00,229.22,229.57,228.85,229.34,26373.0,225.881,226.2259,225.5164,225.9993,26373.0
2023-03-15 14:35:00,229.29,229.45,228.95,229.2,13748.0,225.95,226.1077,225.6149,225.8613,13748.0
2023-03-15 14:40:00,229.22,229.49,229.08,229.23,14729.0,225.881,226.1471,225.743,225.8909,14729.0
2023-03-15 14:45:00,229.22,229.23,228.87,228.87,5659.0,225.881,225.8909,225.5361,225.5361,5659.0
2023-03-15 14:50:00,228.91,229.37,228.51,229.37,7194.0,225.5755,226.0288,225.1813,226.0288,7194.0
2023-03-15 14:55:00,229.31,229.54,229.16,229.38,12123.0,225.9697,226.1963,225.8219,226.0387,12123.0
2023-03-15 15:00:00,229.48,229.87,229.15,229.19,11908.0,226.1372,226.5215,225.812,225.8514,11908.0
2023-03-15 15:05:00,229.22,229.7,228.76,228.76,15419.0,225.881,226.354,225.4277,225.4277,15419.0
2023-03-15 15:10:00,228.6,229.27,228.6,229.0,16084.0,225.27,225.9303,225.27,225.6642,16084.0
2023-03-15 15:15:00,229.13,229.39,229.05,229.08,13639.0,225.7923,226.0485,225.7135,225.743,13639.0
2023-03-15 15:20:00,229.05,229.45,228.82,229.33,9563.0,225.7135,226.1077,225.4868,225.9894,9563.0
2023-03-15 15:25:00,229.32,229.6,229.03,229.43,29113.0,225.9796,226.2555,225.6938,226.0879,29113.0
2023-03-15 15:30:00,229.57,229.66,229.26,229.35,12129.0,226.2259,226.3146,225.9204,226.0091,12129.0
2023-03-15 15:35:00,229.31,229.35,228.72,228.91,17777.0,225.9697,226.0091,225.3883,225.5755,17777.0
2023-03-15 15:40:00,228.88,228.95,228.25,228.85,14993.0,225.546,225.6149,224.9251,225.5164,14993.0
2023-03-15 15:45:00,228.77,228.94,228.42,228.6,34051.0,225.4376,225.6051,225.0927,225.27,34051.0
2023-03-15 15:50:00,228.67,228.69,228.1,228.27,35644.0,225.339,225.3587,224.7773,224.9448,35644.0
2023-03-15 15:55:00,228.22,229.73,228.22,229.73,77342.0,224.8956,226.3836,224.8956,226.3836,77342.0
2023-03-16 09:30:00,228.74,229.11,228.25,228.78,22053.0,225.408,225.7726,224.9251,225.4474,22053.0
2023-03-16 09:35:00,228.77,229.07,228.46,229.07,6380.0,225.4376,225.7332,225.1321,225.7332,6380.0
2023-03-16 09:40:00,229.14,229.3,229.12,229.22,9045.0,225.8022,225.9598,225.7825,225.881,9045.0
2023-03-16 09:45:00,229.29,229.29,228.67,228.71,4315.0,225.95,225.95,225.339,225.3784,4315.0
2023-03-16 09:50:00,229.0,229.55,229.0,229.55,8051.0,225.6642,226.2062,225.6642,226.2062,8051.0
2023-03-16 09:55:00,229.36,229.86,229.33,229.81,12095.0,226.019,226.5117,225.9894,226.4624,12095.0
2023-03-16 10:00:00,229.81,230.04,229.72,229.72,6101.0,226.4624,226.6891,226.3737,226.3737,6101.0
2023-03-16 10:05:00,229.63,229.66,229.01,229.01,1829.0,226.285,226.3146,225.6741,225.6741,1829.0
2023-03-16 10:10:00,229.13,229.49,229.12,229.39,3079.0,225.7923,226.1471,225.7825,226.0485,3079.0
2023-03-16 10:15:00,229.37,229.37,228.99,228.99,2895.0,226.0288,226.0288,225.6544,225.6544,2895.0
2023-03-16 10:20:00,229.02,229.46,228.98,229.46,10141.0,225.6839,226.1175,225.6445,226.1175,10141.0
2023-03-16 10:25:00,229.48,229.63,229.37,229.59,4078.0,226.1372,226.285,226.0288,226.2456,4078.0
2023-03-16 10:30:00,229.54,229.75,229.48,229.58,1061.0,226.1963,226.4033,226.1372,226.2358,1061.0
2023-03-16 10:35:00,229.7,229.9,229.62,229.63,5595.0,226.354,226.5511,226.2752,226.285,5595.0
2023-03-16 10:40:00,229.97,230.48,229.95,230.26,10331.0,226.6201,227.1227,226.6004,226.9059,10331.0
2023-03-16 10:45:00,230.34,231.19,230.34,231.02,13406.0,226.9847,227.8223,226.9847,227.6548,13406.0
2023-03-16 10:50:00,230.97,231.68,230.97,231.67,17750.0,227.6055,228.3052,227.6055,228.2953,17750.0
2023-03-16 10:55:00,231.89,232.0,231.63,231.79,51654.0,228.5121,228.6205,228.2559,228.4136,51654.0
2023-03-16 11:00:00,231.89,231.97,231.49,231.49,8957.0,228.5121,228.5909,228.1179,228.1179,8957.0
2023-03-16 11:05:00,231.58,232.22,231.57,232.02,23928.0,228.2066,228.8373,228.1968,228.6402,23928.0
2023-03-16 11:10:00,232.11,232.16,231.85,231.97,5801.0,228.7289,228.7782,228.4727,228.5909,5801.0
2023-03-16 11:15:00,231.98,232.17,231.97,232.08,40928.0,228.6008,228.788,228.5909,228.6993,40928.0
2023-03-16 11:20:00,232.19,232.39,232.05,232.3,14438.0,228.8077,229.0048,228.6698,228.9161,14438.0
2023-03-16 11:25:00,232.4,232.94,232.4,232.79,18709.0,229.0147,229.5468,229.0147,229.399,18709.0
2023-03-16 11:30:00,232.92,232.95,232.65,232.68,8114.0,229.5271,229.5567,229.261,229.2906,8114.0
2023-03-16 11:35:00,232.68,233.01,232.67,232.91,6039.0,229.2906,229.6158,229.2808,229.5173,6039.0
2023-03-16 11:40:00,232.94,233.37,232.94,233.34,10262.0,229.5468,229.9706,229.5468,229.941,10262.0
2023-03-16 11:45:00,233.32,233.32,232.99,233.26,8731.0,229.9213,229.9213,229.5961,229.8622,8731.0
2023-03-16 11:50:00,233.29,233.52,233.22,233.44,6384.0,229.8917,230.1184,229.8227,230.0395,6384.0
2023-03-16 11:55:00,233.44,233.86,233.43,233.56,10580.0,230.0395,230.4534,230.0297,230.1578,10580.0
2023-03-16 12:00:00,233.53,233.7,233.21,233.33,6084.0,230.1282,230.2957,229.8129,229.9311,6084.0
2023-03-16 12:05:00,233.36,233.41,233.1,233.14,7774.0,229.9607,230.01,229.7045,229.7439,7774.0
2023-03-16 12:10:00,233.14,233.15,232.78,232.87,4964.0,229.7439,229.7538,229.3891,229.4778,4964.0
2023-03-16 12:15:00,232.99,233.39,232.98,233.32,7286.0,229.5961,229.9903,229.5862,229.9213,7286.0
2023-03-16 12:20:00,233.4,233.49,233.33,233.43,55174.0,230.0001,230.0888,229.9311,230.0297,55174.0
2023-03-16 12:25:00,233.34,233.59,233.34,233.56,7556.0,229.941,230.1874,229.941,230.1578,7556.0
2023-03-16 12:30:00,233.57,233.57,233.43,233.44,3631.0,230.1676,230.1676,230.0297,230.0395,3631.0
2023-03-16 12:35:00,233.33,233.46,233.05,233.46,13128.0,229.9311,230.0592,229.6552,230.0592,13128.0
2023-03-16 12:40:00,233.45,233.6,233.34,233.54,5065.0,230.0494,230.1972,229.941,230.1381,5065.0
2023-03-16 12:45:00,233.56,233.87,233.51,233.83,11336.0,230.1578,230.4633,230.1085,230.4239,11336.0
2023-03-16 12:50:00,233.91,234.5,233.83,233.94,76232.0,230.5027,231.0841,230.4239,230.5323,76232.0
2023-03-16 12:55:00,233.94,234.35,233.94,234.32,9661.0,230.5323,230.9363,230.5323,230.9067,9661.0
2023-03-16 13:00:00,234.31,234.6,234.27,234.58,16564.0,230.8969,231.1826,230.8574,231.1629,16564.0
2023-03-16 13:05:00,234.58,234.62,234.29,234.33,18463.0,231.1629,231.2023,230.8772,230.9166,18463.0
2023-03-16 13:10:00,234.33,234.41,234.23,234.23,11350.0,230.9166,230.9954,230.818,230.818,11350.0
2023-03-16 13:15:00,234.23,234.23,233.72,233.86,15336.0,230.818,230.818,230.3155,230.4534,15336.0
2023-03-16 13:20:00,233.89,234.17,233.84,234.17,12246.0,230.483,230.7589,230.4337,230.7589,12246.0
2023-03-16 13:25:00,234.22,234.27,234.09,234.09,15070.0,230.8082,230.8574,230.6801,230.6801,15070.0
2023-03-16 13:30:00,234.09,234.15,233.87,233.98,10293.0,230.6801,230.7392,230.4633,230.5717,10293.0
2023-03-16 13:35:00,233.97,234.04,233.79,234.03,11959.0,230.5618,230.6308,230.3844,230.6209,11959.0
2023-03-16 13:40:00,234.03,234.26,233.98,234.14,14381.0,230.6209,230.8476,230.5717,230.7293,14381.0
2023-03-16 13:45:00,234.13,234.22,234.04,234.04,13095.0,230.7195,230.8082,230.6308,230.6308,13095.0
2023-03-16 13:50:00,234.05,234.17,233.69,234.13,11408.0,230.6407,230.7589,230.2859,230.7195,11408.0
2023-03-16 13:55:00,234.14,234.28,234.04,234.12,10076.0,230.7293,230.8673,230.6308,230.7096,10076.0
2023-03-16 14:00:00,234.12,234.12,233.88,233.98,14400.0,230.7096,230.7096,230.4731,230.5717,14400.0
2023-03-16 14:05:00,233.97,234.0,233.66,234.0,9203.0,230.5618,230.5914,230.2563,230.5914,9203.0
2023-03-16 14:10:00,234.05,234.1,233.81,233.85,10878.0,230.6407,230.6899,230.4041,230.4436,10878.0
2023-03-16 14:15:00,233.83,233.93,233.64,233.9,13392.0,230.4239,230.5224,230.2366,230.4928,13392.0
2023-03-16 14:20:00,233.94,234.0,233.88,233.89,9885.0,230.5323,230.5914,230.4731,230.483,9885.0
2023-03-16 14:25:00,233.88,234.14,233.77,234.14,10552.0,230.4731,230.7293,230.3647,230.7293,10552.0
2023-03-16 14:30:00,234.13,234.13,233.55,233.56,11861.0,230.7195,230.7195,230.1479,230.1578,11861.0
2023-03-16 14:35:00,233.63,234.04,233.63,234.02,4939.0,230.2268,230.6308,230.2268,230.6111,4939.0
2023-03-16 14:40:00,234.02,234.31,233.95,234.24,48751.0,230.6111,230.8969,230.5421,230.8279,48751.0
2023-03-16 14:45:00,234.22,234.22,234.02,234.08,16896.0,230.8082,230.8082,230.6111,230.6702,16896.0
2023-03-16 14:50:00,234.06,234.19,234.03,234.16,13727.0,230.6505,230.7786,230.6209,230.749,13727.0
2023-03-16 14:55:00,234.19,234.47,234.13,234.45,8948.0,230.7786,231.0545,230.7195,231.0348,8948.0
2023-03-16 15:00:00,234.47,234.53,234.37,234.47,14195.0,231.0545,231.1137,230.956,231.0545,14195.0
2023-03-16 15:05:00,234.53,234.83,234.46,234.63,21130.0,231.1137,231.4093,231.0447,231.2122,21130.0
2023-03-16 15:10:00,234.65,234.81,234.57,234.58,41885.0,231.2319,231.3896,231.1531,231.1629,41885.0
2023-03-16 15:15:00,234.59,234.79,234.47,234.67,41926.0,231.1728,231.3699,231.0545,231.2516,41926.0
2023-03-16 15:20:00,234.71,235.15,234.69,235.06,85155.0,231.291,231.7246,231.2713,231.6359,85155.0
2023-03-16 15:25:00,235.04,235.1,234.81,235.04,144857.0,231.6162,231.6754,231.3896,231.6162,144857.0
2023-03-16 15:30:00,235.02,235.02,234.7,234.86,8828.0,231.5965,231.5965,231.2812,231.4389,8828.0
2023-03-16 15:35:00,234.83,234.83,234.62,234.74,6162.0,231.4093,231.4093,231.2023,231.3206,6162.0
2023-03-16 15:40:00,234.71,235.1,234.7,235.1,8469.0,231.291,231.6754,231.2812,231.6754,8469.0
2023-03-16 15:45:00,235.0,235.05,234.57,234.67,26507.0,231.5768,231.6261,231.1531,231.2516,26507.0
2023-03-16 15:50:00,234.87,234.98,234.56,234.59,22754.0,231.4487,231.5571,231.1432,231.1728,22754.0
2023-03-16 15:55:00,234.6,234.95,234.41,234.81,85962.0,231.1826,231.5275,230.9954,231.3896,85962.0
2023-03-17 09:30:00,235.09,235.15,234.6,234.96,48256.0,231.6655,231.7246,231.1826,231.5374,48256.0
2023-03-17 09:35:00,234.75,235.5,234.55,235.44,9281.0,231.3305,232.0695,231.1334,232.0104,9281.0
2023-03-17 09:40:00,235.43,235.58,234.74,234.75,4133.0,232.0005,232.1484,231.3206,231.3305,4133.0
2023-03-17 09:45:00,234.58,234.76,234.46,234.5,6594.0,231.1629,231.3403,231.0447,231.0841,6594.0
2023-03-17 09:50:00,234.61,234.99,234.61,234.92,9163.0,231.1925,231.567,231.1925,231.498,9163.0
2023-03-17 09:55:00,234.65,235.07,234.65,234.96,28728.0,231.2319,231.6458,231.2319,231.5374,28728.0
2023-03-17 10:00:00,235.2,236.09,235.2,235.84,5623.0,231.7739,232.6509,231.7739,232.4046,5623.0
2023-03-17 10:05:00,235.89,235.89,235.46,235.46,3264.0,232.4538,232.4538,232.0301,232.0301,3264.0
2023-03-17 10:10:00,235.27,235.31,234.97,235.01,4963.0,231.8429,231.8823,231.5472,231.5867,4963.0
2023-03-17 10:15:00,235.15,235.27,234.53,234.63,32948.0,231.7246,231.8429,231.1137,231.2122,32948.0
2023-03-17 10:20:00,234.64,234.72,234.11,234.25,30447.0,231.2221,231.3009,230.6998,230.8377,30447.0
2023-03-17 10:25:00,234.16,234.34,233.8,234.04,12993.0,230.749,230.9264,230.3943,230.6308,12993.0
2023-03-17 10:30:00,234.12,234.29,233.43,233.51,18586.0,230.7096,230.8772,230.0297,230.1085,18586.0
2023-03-17 10:35:00,233.41,233.77,233.11,233.67,38002.0,230.01,230.3647,229.7143,230.2662,38002.0
2023-03-17 10:40:00,233.65,233.68,233.03,233.03,4568.0,230.2465,230.276,229.6355,229.6355,4568.0
2023-03-17 10:45:00,232.97,233.3,232.74,233.3,3758.0,229.5764,229.9016,229.3497,229.9016,3758.0
2023-03-17 10:50:00,233.38,233.38,232.85,232.94,2896.0,229.9804,229.9804,229.4581,229.5468,2896.0
2023-03-17 10:55:00,233.0,233.55,232.92,233.33,6388.0,229.6059,230.1479,229.5271,229.9311,6388.0
2023-03-17 11:00:00,233.29,233.29,232.8,233.06,3683.0,229.8917,229.8917,229.4089,229.6651,3683.0
2023-03-17 11:05:00,233.05,233.38,232.81,233.14,5337.0,229.6552,229.9804,229.4187,229.7439,5337.0
2023-03-17 11:10:00,233.06,233.4,232.92,233.27,4684.0,229.6651,230.0001,229.5271,229.872,4684.0
2023-03-17 11:15:00,233.28,233.6,233.28,233.43,3986.0,229.8819,230.1972,229.8819,230.0297,3986.0
2023-03-17 11:20:00,233.47,233.51,232.56,232.63,10079.0,230.0691,230.1085,229.1724,229.2413,10079.0
2023-03-17 11:25:00,232.6,232.73,232.28,232.64,22885.0,229.2118,229.3399,228.8964,229.2512,22885.0
2023-03-17 11:30:00,232.66,233.08,232.55,233.08,4379.0,229.2709,229.6848,229.1625,229.6848,4379.0
2023-03-17 11:35:00,233.02,233.03,232.37,232.38,18664.0,229.6257,229.6355,228.9851,228.995,18664.0
2023-03-17 11:40:00,232.44,232.48,232.01,232.15,6437.0,229.0541,229.0935,228.6304,228.7683,6437.0
2023-03-17 11:45:00,232.21,232.55,232.17,232.49,9022.0,228.8275,229.1625,228.788,229.1034,9022.0
2023-03-17 11:50:00,232.54,232.73,232.47,232.47,9543.0,229.1526,229.3399,229.0837,229.0837,9543.0
2023-03-17 11:55:00,232.44,232.73,232.41,232.68,27617.0,229.0541,229.3399,229.0245,229.2906,27617.0
2023-03-17 12:00:00,232.75,233.0,232.7,232.91,5307.0,229.3596,229.6059,229.3103,229.5173,5307.0
2023-03-17 12:05:00,232.82,233.35,232.66,233.35,3008.0,229.4286,229.9508,229.2709,229.9508,3008.0
2023-03-17 12:10:00,233.22,233.28,233.06,233.15,7211.0,229.8227,229.8819,229.6651,229.7538,7211.0
2023-03-17 12:15:00,233.07,233.29,232.84,232.86,2325.0,229.6749,229.8917,229.4483,229.468,2325.0
2023-03-17 12:20:00,232.94,233.04,232.76,232.9,6284.0,229.5468,229.6454,229.3694,229.5074,6284.0
2023-03-17 12:25:00,232.98,233.39,232.95,233.39,6478.0,229.5862,229.9903,229.5567,229.9903,6478.0
2023-03-17 12:30:00,233.46,233.95,233.44,233.6,12279.0,230.0592,230.5421,230.0395,230.1972,12279.0
2023-03-17 12:35:00,233.57,233.6,233.36,233.4,4985.0,230.1676,230.1972,229.9607,230.0001,4985.0
2023-03-17 12:40:00,233.4,233.49,233.34,233.49,6712.0,230.0001,230.0888,229.941,230.0888,6712.0
2023-03-17 12:45:00,233.4,233.44,233.19,233.3,21337.0,230.0001,230.0395,229.7932,229.9016,21337.0
2023-03-17 12:50:00,233.29,233.52,232.9,232.95,14093.0,229.8917,230.1184,229.5074,229.5567,14093.0
2023-03-17 12:55:00,232.97,233.38,232.97,233.26,21309.0,229.5764,229.9804,229.5764,229.8622,21309.0
2023-03-17 13:00:00,233.28,233.4,233.27,233.4,2585.0,229.8819,230.0001,229.872,230.0001,2585.0
2023-03-17 13:05:00,233.46,233.72,233.46,233.68,6300.0,230.0592,230.3155,230.0592,230.276,6300.0
2023-03-17 13:10:00,233.65,233.92,233.63,233.92,4490.0,230.2465,230.5125,230.2268,230.5125,4490.0
2023-03-17 13:15:00,233.97,234.02,233.61,233.7,2325.0,230.5618,230.6111,230.2071,230.2957,2325.0
2023-03-17 13:20:00,233.84,234.21,233.83,233.9,2260.0,230.4337,230.7983,230.4239,230.4928,2260.0
2023-03-17 13:25:00,233.82,233.86,233.67,233.76,2207.0,230.414,230.4534,230.2662,230.3549,2207.0
2023-03-17 13:30:00,233.79,234.13,233.59,233.59,2976.0,230.3844,230.7195,230.1874,230.1874,2976.0
2023-03-17 13:35:00,233.66,233.81,233.46,233.81,1683.0,230.2563,230.4041,230.0592,230.4041,1683.0
2023-03-17 13:40:00,233.62,233.73,233.32,233.73,5029.0,230.2169,230.3253,229.9213,230.3253,5029.0
2023-03-17 13:45:00,233.79,234.0,233.7,233.85,3732.0,230.3844,230.5914,230.2957,230.4436,3732.0
2023-03-17 13:50:00,233.87,233.93,233.59,233.69,7140.0,230.4633,230.5224,230.1874,230.2859,7140.0
2023-03-17 13:55:00,233.74,233.96,233.57,233.96,9345.0,230.3352,230.552,230.1676,230.552,9345.0
2023-03-17 14:00:00,234.01,234.23,233.84,233.84,4237.0,230.6012,230.818,230.4337,230.4337,4237.0
2023-03-17 14:05:00,233.79,233.9,233.41,233.52,41397.0,230.3844,230.4928,230.01,230.1184,41397.0
2023-03-17 14:10:00,233.5,233.53,233.22,233.26,30059.0,230.0987,230.1282,229.8227,229.8622,30059.0
2023-03-17 14:15:00,233.23,233.45,233.1,233.19,27429.0,229.8326,230.0494,229.7045,229.7932,27429.0
2023-03-17 14:20:00,233.21,233.28,232.9,232.9,42282.0,229.8129,229.8819,229.5074,229.5074,42282.0
2023-03-17 14:25:00,232.84,232.84,232.64,232.76,47236.0,229.4483,229.4483,229.2512,229.3694,47236.0
2023-03-17 14:30:00,232.74,233.03,232.67,232.89,2706.0,229.3497,229.6355,229.2808,229.4975,2706.0
2023-03-17 14:35:00,232.94,232.98,232.61,232.8,7933.0,229.5468,229.5862,229.2216,229.4089,7933.0
2023-03-17 14:40:00,232.76,232.93,232.63,232.85,7578.0,229.3694,229.537,229.2413,229.4581,7578.0
2023-03-17 14:45:00,232.72,232.82,232.6,232.73,11065.0,229.33,229.4286,229.2118,229.3399,11065.0
2023-03-17 14:50:00,232.69,233.07,232.33,233.01,11152.0,229.3005,229.6749,228.9457,229.6158,11152.0
2023-03-17 14:55:00,233.1,233.21,232.92,232.99,14289.0,229.7045,229.8129,229.5271,229.5961,14289.0
2023-03-17 15:00:00,233.08,233.11,232.75,233.0,9905.0,229.6848,229.7143,229.3596,229.6059,9905.0
2023-03-17 15:05:00,232.98,233.12,232.74,233.02,10893.0,229.5862,229.7242,229.3497,229.6257,10893.0
2023-03-17 15:10:00,232.96,233.33,232.96,233.25,35780.0,229.5665,229.9311,229.5665,229.8523,35780.0
2023-03-17 15:15:00,233.24,233.61,233.01,233.4,39570.0,229.8424,230.2071,229.6158,230.0001,39570.0
2023-03-17 15:20:00,233.4,233.67,233.3,233.61,17606.0,230.0001,230.2662,229.9016,230.2071,17606.0
2023-03-17 15:25:00,233.66,233.74,233.43,233.71,9862.0,230.2563,230.3352,230.0297,230.3056,9862.0
2023-03-17 15:30:00,233.69,233.7,232.98,233.18,44355.0,230.2859,230.2957,229.5862,229.7833,44355.0
2023-03-17 15:35:00,233.33,233.34,233.11,233.17,31957.0,229.9311,229.941,229.7143,229.7735,31957.0
2023-03-17 15:40:00,233.27,233.58,233.25,233.58,30120.0,229.872,230.1775,229.8523,230.1775,30120.0
2023-03-17 15:45:00,233.44,233.44,232.93,232.97,13448.0,230.0395,230.0395,229.537,229.5764,13448.0
2023-03-17 15:50:00,232.9,233.54,232.9,233.52,40540.0,229.5074,230.1381,229.5074,230.1184,40540.0
2023-03-17 15:55:00,233.53,233.69,233.16,233.4,87855.0,230.1282,230.2859,229.7636,230.0001,87855.0
2023-03-20 09:30:00,233.2,233.37,232.91,233.37,27391.0,229.803,229.9706,229.5173,229.9706,27391.0
2023-03-20 09:35:00,232.96,233.2,232.48,233.18,2793.0,229.5665,229.803,229.0935,229.7833,2793.0
2023-03-20 09:40:00,233.06,233.37,232.48,232.75,9813.0,229.6651,229.9706,229.0935,229.3596,9813.0
2023-03-20 09:45:00,232.91,232.96,232.18,232.8,32337.0,229.5173,229.5665,228.7979,229.4089,32337.0
2023-03-20 09:50:00,232.85,233.22,232.75,233.0,11394.0,229.4581,229.8227,229.3596,229.6059,11394.0
2023-03-20 09:55:00,232.85,232.93,232.62,232.66,11732.0,229.4581,229.537,229.2315,229.2709,11732.0
2023-03-20 10:00:00,232.86,233.46,232.86,233.46,3780.0,229.468,230.0592,229.468,230.0592,3780.0
2023-03-20 10:05:00,233.51,233.62,232.82,232.93,9367.0,230.1085,230.2169,229.4286,229.537,9367.0
2023-03-20 10:10:00,232.86,233.2,232.81,232.95,7324.0,229.468,229.803,229.4187,229.5567,7324.0
2023-03-20 10:15:00,233.06,233.17,232.57,232.62,2763.0,229.6651,229.7735,229.1822,229.2315,2763.0
2023-03-20 10:20:00,232.74,233.45,232.54,233.39,3467.0,229.3497,230.0494,229.1526,229.9903,3467.0
2023-03-20 10:25:00,233.35,233.47,233.24,233.41,7839.0,229.9508,230.0691,229.8424,230.01,7839.0
2023-03-20 10:30:00,233.48,233.62,233.38,233.49,3556.0,230.079,230.2169,229.9804,230.0888,3556.0
2023-03-20 10:35:00,233.44,233.47,233.02,233.14,1974.0,230.0395,230.0691,229.6257,229.7439,1974.0
2023-03-20 10:40:00,233.32,233.44,233.23,233.29,2761.0,229.9213,230.0395,229.8326,229.8917,2761.0
2023-03-20 10:45:00,233.38,233.88,233.3,233.88,3489.0,229.9804,230.4731,229.9016,230.4731,3489.0
2023-03-20 10:50:00,233.9,233.96,233.6,233.66,10049.0,230.4928,230.552,230.1972,230.2563,10049.0
2023-03-20 10:55:00,233.73,234.13,233.71,234.04,11620.0,230.3253,230.7195,230.3056,230.6308,11620.0
2023-03-20 11:00:00,234.11,234.36,234.02,234.21,10609.0,230.6998,230.9461,230.6111,230.7983,10609.0
2023-03-20 11:05:00,234.29,234.37,234.24,234.25,2533.0,230.8772,230.956,230.8279,230.8377,2533.0
2023-03-20 11:10:00,234.2,234.21,233.88,234.14,13183.0,230.7885,230.7983,230.4731,230.7293,13183.0
2023-03-20 11:15:00,234.09,234.18,233.89,234.16,7238.0,230.6801,230.7688,230.483,230.749,7238.0
2023-03-20 11:20:00,234.19,234.25,234.06,234.17,2605.0,230.7786,230.8377,230.6505,230.7589,2605.0
2023-03-20 11:25:00,234.28,234.77,234.22,234.66,9473.0,230.8673,231.3502,230.8082,231.2418,9473.0
2023-03-20 11:30:00,234.79,234.79,234.31,234.4,5411.0,231.3699,231.3699,230.8969,230.9856,5411.0
2023-03-20 11:35:00,234.39,234.49,234.28,234.39,5512.0,230.9757,231.0742,230.8673,230.9757,5512.0
2023-03-20 11:40:00,234.39,234.45,234.18,234.18,2144.0,230.9757,231.0348,230.7688,230.7688,2144.0
2023-03-20 11:45:00,234.17,234.17,233.98,234.04,1964.0,230.7589,230.7589,230.5717,230.6308,1964.0
2023-03-20 11:50:00,234.02,234.12,233.73,233.78,4112.0,230.6111,230.7096,230.3253,230.3746,4112.0
2023-03-20 11:55:00,233.78,233.78,233.5,233.52,4512.0,230.3746,230.3746,230.0987,230.1184,4512.0
2023-03-20 12:00:00,233.53,233.67,233.52,233.52,2354.0,230.1282,230.2662,230.1184,230.1184,2354.0
2023-03-20 12:05:00,233.56,233.59,233.13,233.18,19046.0,230.1578,230.1874,229.7341,229.7833,19046.0
2023-03-20 12:10:00,232.99,233.07,232.55,232.89,13100.0,229.5961,229.6749,229.1625,229.4975,13100.0
2023-03-20 12:15:00,232.92,233.1,232.87,232.93,6015.0,229.5271,229.7045,229.4778,229.537,6015.0
2023-03-20 12:20:00,232.95,233.14,232.89,233.14,1122.0,229.5567,229.7439,229.4975,229.7439,1122.0
2023-03-20 12:25:00,233.0,233.18,232.91,233.18,3230.0,229.6059,229.7833,229.5173,229.7833,3230.0
2023-03-20 12:30:00,233.22,233.34,233.09,233.28,4361.0,229.8227,229.941,229.6946,229.8819,4361.0
2023-03-20 12:35:00,233.27,233.33,233.15,233.33,12823.0,229.872,229.9311,229.7538,229.9311,12823.0
2023-03-20 12:40:00,233.32,233.36,233.16,233.26,4756.0,229.9213,229.9607,229.7636,229.8622,4756.0
2023-03-20 12:45:00,233.23,233.48,233.23,233.4,9178.0,229.8326,230.079,229.8326,230.0001,9178.0
2023-03-20 12:50:00,233.4,233.78,233.4,233.72,12040.0,230.0001,230.3746,230.0001,230.3155,12040.0
2023-03-20 12:55:00,233.76,233.97,233.68,233.83,7598.0,230.3549,230.5618,230.276,230.4239,7598.0
2023-03-20 13:00:00,233.8,233.93,233.79,233.85,6527.0,230.3943,230.5224,230.3844,230.4436,6527.0
2023-03-20 13:05:00,233.86,234.28,233.86,233.94,10831.0,230.4534,230.8673,230.4534,230.5323,10831.0
2023-03-20 13:10:00,234.01,234.15,234.01,234.11,6257.0,230.6012,230.7392,230.6012,230.6998,6257.0
2023-03-20 13:15:00,234.13,234.3,234.11,234.16,4511.0,230.7195,230.887,230.6998,230.749,4511.0
2023-03-20 13:20:00,234.13,234.21,234.08,234.21,2447.0,230.7195,230.7983,230.6702,230.7983,2447.0
2023-03-20 13:25:00,234.19,234.21,234.02,234.06,2179.0,230.7786,230.7983,230.6111,230.6505,2179.0
2023-03-20 13:30:00,234.09,234.33,234.05,234.09,4356.0,230.6801,230.9166,230.6407,230.6801,4356.0
2023-03-20 13:35:00,233.99,234.05,233.88,234.05,2331.0,230.5815,230.6407,230.4731,230.6407,2331.0
2023-03-20 13:40:00,234.08,234.27,234.05,234.24,4492.0,230.6702,230.8574,230.6407,230.8279,4492.0
2023-03-20 13:45:00,234.17,234.19,234.01,234.19,3102.0,230.7589,230.7786,230.6012,230.7786,3102.0
2023-03-20 13:50:00,233.96,234.06,233.94,233.99,1844.0,230.552,230.6505,230.5323,230.5815,1844.0
2023-03-20 13:55:00,233.91,234.08,233.91,234.08,4975.0,230.5027,230.6702,230.5027,230.6702,4975.0
2023-03-20 14:00:00,234.1,234.11,233.81,233.81,14243.0,230.6899,230.6998,230.4041,230.4041,14243.0
2023-03-20 14:05:00,233.83,233.92,233.7,233.7,2831.0,230.4239,230.5125,230.2957,230.2957,2831.0
2023-03-20 14:10:00,233.71,233.95,233.71,233.82,3804.0,230.3056,230.5421,230.3056,230.414,3804.0
2023-03-20 14:15:00,233.8,234.01,233.73,234.01,3743.0,230.3943,230.6012,230.3253,230.6012,3743.0
2023-03-20 14:20:00,233.96,234.28,233.96,234.21,5679.0,230.552,230.8673,230.552,230.7983,5679.0
2023-03-20 14:25:00,234.15,234.26,234.04,234.06,1898.0,230.7392,230.8476,230.6308,230.6505,1898.0
2023-03-20 14:30:00,234.09,234.14,233.76,233.84,7823.0,230.6801,230.7293,230.3549,230.4337,7823.0
2023-03-20 14:35:00,233.79,233.83,233.57,233.6,5947.0,230.3844,230.4239,230.1676,230.1972,5947.0
2023-03-20 14:40:00,233.63,233.84,233.46,233.83,30889.0,230.2268,230.4337,230.0592,230.4239,30889.0
2023-03-20 14:45:00,233.78,233.93,233.78,233.91,4761.0,230.3746,230.5224,230.3746,230.5027,4761.0
2023-03-20 14:50:00,233.96,234.34,233.96,233.97,8575.0,230.552,230.9264,230.552,230.5618,8575.0
2023-03-20 14:55:00,233.95,234.1,233.85,233.91,7649.0,230.5421,230.6899,230.4436,230.5027,7649.0
2023-03-20 15:00:00,233.91,234.06,233.84,233.99,2681.0,230.5027,230.6505,230.4337,230.5815,2681.0
2023-03-20 15:05:00,233.98,234.15,233.78,233.81,6014.0,230.5717,230.7392,230.3746,230.4041,6014.0
2023-03-20 15:10:00,233.82,233.92,233.7,233.85,5995.0,230.414,230.5125,230.2957,230.4436,5995.0
2023-03-20 15:15:00,233.83,234.07,233.74,234.04,8391.0,230.4239,230.6604,230.3352,230.6308,8391.0
2023-03-20 15:20:00,234.04,234.04,233.69,233.83,4904.0,230.6308,230.6308,230.2859,230.4239,4904.0
2023-03-20 15:25:00,233.85,234.09,233.85,234.0,5492.0,230.4436,230.6801,230.4436,230.5914,5492.0
2023-03-20 15:30:00,233.93,234.2,233.87,234.1,11979.0,230.5224,230.7885,230.4633,230.6899,11979.0
2023-03-20 15:35:00,234.14,234.26,234.1,234.18,13198.0,230.7293,230.8476,230.6899,230.7688,13198.0
2023-03-20 15:40:00,234.2,234.36,234.14,234.23,25770.0,230.7885,230.9461,230.7293,230.818,25770.0
2023-03-20 15:45:00,234.2,234.51,234.11,234.42,49336.0,230.7885,231.0939,230.6998,231.0053,49336.0
2023-03-20 15:50:00,234.46,234.78,234.43,234.5,33380.0,231.0447,231.36,231.0151,231.0841,33380.0
2023-03-20 15:55:00,234.49,234.55,234.37,234.48,24214.0,231.0742,231.1334,230.956,231.0644,24214.0
2023-03-21 09:30:00,236.13,236.86,236.13,236.76,12595.0,232.6904,233.4097,232.6904,233.3112,12595.0
2023-03-21 09:35:00,236.78,236.79,236.46,236.46,11063.0,233.3309,233.3407,233.0155,233.0155,11063.0
2023-03-21 09:40:00,236.51,236.78,236.41,236.44,9429.0,233.0648,233.3309,232.9663,232.9958,9429.0
2023-03-21 09:45:00,236.52,236.66,236.31,236.49,5355.0,233.0747,233.2126,232.8677,233.0451,5355.0
2023-03-21 09:50:00,236.44,236.7,236.43,236.63,5535.0,232.9958,233.252,232.986,233.1831,5535.0
2023-03-21 09:55:00,236.65,236.92,236.63,236.89,8242.0,233.2028,233.4688,233.1831,233.4393,8242.0
2023-03-21 10:00:00,237.0,237.21,236.7,236.75,5272.0,233.5477,233.7546,233.252,233.3013,5272.0
2023-03-21 10:05:00,236.79,236.79,236.31,236.58,6950.0,233.3407,233.3407,232.8677,233.1338,6950.0
2023-03-21 10:10:00,236.7,236.77,236.36,236.37,4557.0,233.252,233.321,232.917,232.9269,4557.0
2023-03-21 10:15:00,236.33,236.41,236.07,236.24,14542.0,232.8874,232.9663,232.6312,232.7987,14542.0
2023-03-21 10:20:00,236.15,236.32,235.88,235.89,18748.0,232.7101,232.8776,232.444,232.4538,18748.0
2023-03-21 10:25:00,235.9,235.96,235.75,235.89,5136.0,232.4637,232.5228,232.3159,232.4538,5136.0
2023-03-21 10:30:00,235.87,235.98,235.71,235.72,7298.0,232.4341,232.5425,232.2765,232.2863,7298.0
2023-03-21 10:35:00,235.83,236.03,235.66,235.97,12060.0,232.3947,232.5918,232.2272,232.5327,12060.0
2023-03-21 10:40:00,235.99,236.1,235.69,235.89,3790.0,232.5524,232.6608,232.2568,232.4538,3790.0
2023-03-21 10:45:00,235.96,236.2,235.96,236.1,3546.0,232.5228,232.7593,232.5228,232.6608,3546.0
2023-03-21 10:50:00,236.04,236.04,235.55,235.56,3676.0,232.6017,232.6017,232.1188,232.1287,3676.0
2023-03-21 10:55:00,235.54,235.68,235.34,235.64,4253.0,232.1089,232.2469,231.9119,232.2075,4253.0
2023-03-21 11:00:00,235.74,235.75,235.63,235.63,4251.0,232.306,232.3159,232.1976,232.1976,4251.0
2023-03-21 11:05:00,235.64,235.89,235.6,235.88,3957.0,232.2075,232.4538,232.1681,232.444,3957.0
2023-03-21 11:10:00,235.96,236.31,235.92,236.29,4714.0,232.5228,232.8677,232.4834,232.848,4714.0
2023-03-21 11:15:00,236.31,236.37,236.26,236.36,2642.0,232.8677,232.9269,232.8185,232.917,2642.0
2023-03-21 11:20:00,236.38,236.38,236.2,236.2,4631.0,232.9367,232.9367,232.7593,232.7593,4631.0
2023-03-21 11:25:00,236.18,236.31,236.07,236.15,6233.0,232.7396,232.8677,232.6312,232.7101,6233.0
2023-03-21 11:30:00,236.16,236.4,236.15,236.25,3289.0,232.7199,232.9564,232.7101,232.8086,3289.0
2023-03-21 11:35:00,236.25,236.32,235.78,235.89,11129.0,232.8086,232.8776,232.3454,232.4538,11129.0
2023-03-21 11:40:00,235.9,235.95,235.54,235.68,9069.0,232.4637,232.513,232.1089,232.2469,9069.0
2023-03-21 11:45:00,235.63,235.7,235.46,235.7,1971.0,232.1976,232.2666,232.0301,232.2666,1971.0
2023-03-21 11:50:00,235.92,235.92,235.67,235.84,3974.0,232.4834,232.4834,232.2371,232.4046,3974.0
2023-03-21 11:55:00,235.96,235.96,235.73,235.74,2188.0,232.5228,232.5228,232.2962,232.306,2188.0
2023-03-21 12:00:00,235.73,235.88,235.62,235.7,3546.0,232.2962,232.444,232.1878,232.2666,3546.0
2023-03-21 12:05:00,235.9,236.0,235.8,235.96,28592.0,232.4637,232.5622,232.3652,232.5228,28592.0
2023-03-21 12:10:00,235.98,236.19,235.98,236.08,6857.0,232.5425,232.7495,232.5425,232.6411,6857.0
2023-03-21 12:15:00,236.07,236.22,235.99,236.07,2674.0,232.6312,232.779,232.5524,232.6312,2674.0
2023-03-21 12:20:00,236.08,236.17,236.01,236.17,1950.0,232.6411,232.7298,232.5721,232.7298,1950.0
2023-03-21 12:25:00,236.19,236.37,236.17,236.32,1953.0,232.7495,232.9269,232.7298,232.8776,1953.0
2023-03-21 12:30:00,236.45,236.57,236.44,236.45,2316.0,233.0057,233.1239,232.9958,233.0057,2316.0
2023-03-21 12:35:00,236.48,236.48,236.33,236.33,14784.0,233.0353,233.0353,232.8874,232.8874,14784.0
2023-03-21 12:40:00,236.36,236.36,236.27,236.28,959.0,232.917,232.917,232.8283,232.8382,959.0
2023-03-21 12:45:00,236.22,236.26,236.08,236.18,7268.0,232.779,232.8185,232.6411,232.7396,7268.0
2023-03-21 12:50:00,236.27,236.55,236.27,236.55,1719.0,232.8283,233.1042,232.8283,233.1042,1719.0
2023-03-21 12:55:00,236.46,236.58,236.39,236.41,5847.0,233.0155,233.1338,232.9466,232.9663,5847.0
2023-03-21 13:00:00,236.45,236.46,236.35,236.35,5918.0,233.0057,233.0155,232.9071,232.9071,5918.0
2023-03-21 13:05:00,236.36,236.54,236.34,236.51,4075.0,232.917,233.0944,232.8973,233.0648,4075.0
2023-03-21 13:10:00,236.61,236.72,236.59,236.66,1984.0,233.1634,233.2718,233.1437,233.2126,1984.0
2023-03-21 13:15:00,236.67,236.78,236.59,236.76,9060.0,233.2225,233.3309,233.1437,233.3112,9060.0
2023-03-21 13:20:00,236.74,236.77,236.61,236.67,2128.0,233.2915,233.321,233.1634,233.2225,2128.0
2023-03-21 13:25:00,236.62,236.82,236.61,236.77,16900.0,233.1732,233.3703,233.1634,233.321,16900.0
2023-03-21 13:30:00,236.8,236.97,236.8,236.96,6835.0,233.3506,233.5181,233.3506,233.5083,6835.0
2023-03-21 13:35:00,236.97,237.05,236.85,236.88,4104.0,233.5181,233.5969,233.3999,233.4294,4104.0
2023-03-21 13:40:00,236.88,236.93,236.85,236.85,3634.0,233.4294,233.4787,233.3999,233.3999,3634.0
2023-03-21 13:45:00,236.84,236.92,236.81,236.81,4331.0,233.39,233.4688,233.3604,233.3604,4331.0
2023-03-21 13:50:00,236.77,236.78,236.64,236.67,5616.0,233.321,233.3309,233.1929,233.2225,5616.0
2023-03-21 13:55:00,236.67,236.67,236.42,236.42,2323.0,233.2225,233.2225,232.9761,232.9761,2323.0
2023-03-21 14:00:00,236.39,236.55,236.36,236.55,1817.0,232.9466,233.1042,232.917,233.1042,1817.0
2023-03-21 14:05:00,236.54,236.63,236.49,236.55,2976.0,233.0944,233.1831,233.0451,233.1042,2976.0
2023-03-21 14:10:00,236.55,236.58,236.48,236.55,1866.0,233.1042,233.1338,233.0353,233.1042,1866.0
2023-03-21 14:15:00,236.51,236.7,236.51,236.65,1552.0,233.0648,233.252,233.0648,233.2028,1552.0
2023-03-21 14:20:00,236.58,236.62,236.53,236.6,3020.0,233.1338,233.1732,233.0845,233.1535,3020.0
2023-03-21 14:25:00,236.62,236.73,236.61,236.73,1155.0,233.1732,233.2816,233.1634,233.2816,1155.0
2023-03-21 14:30:00,236.77,236.86,236.76,236.81,12771.0,233.321,233.4097,233.3112,233.3604,12771.0
2023-03-21 14:35:00,236.87,236.98,236.75,236.79,1561.0,233.4196,233.528,233.3013,233.3407,1561.0
2023-03-21 14:40:00,236.82,236.93,236.78,236.89,3866.0,233.3703,233.4787,233.3309,233.4393,3866.0
2023-03-21 14:45:00,236.95,237.14,236.94,237.09,12657.0,233.4984,233.6856,233.4886,233.6364,12657.0
2023-03-21 14:50:00,237.11,237.12,237.0,237.1,6121.0,233.6561,233.6659,233.5477,233.6462,6121.0
2023-03-21 14:55:00,237.13,237.39,237.12,237.26,10880.0,233.6758,233.932,233.6659,233.8039,10880.0
2023-03-21 15:00:00,237.29,237.48,237.29,237.43,7440.0,233.8335,234.0207,233.8335,233.9714,7440.0
2023-03-21 15:05:00,237.48,237.5,237.39,237.5,3756.0,234.0207,234.0404,233.932,234.0404,3756.0
2023-03-21 15:10:00,237.52,237.74,237.46,237.56,5121.0,234.0601,234.2769,234.001,234.0995,5121.0
2023-03-21 15:15:00,237.58,237.69,237.51,237.66,8442.0,234.1192,234.2276,234.0502,234.1981,8442.0
2023-03-21 15:20:00,237.66,237.78,237.52,237.57,16846.0,234.1981,234.3163,234.0601,234.1094,16846.0
2023-03-21 15:25:00,237.58,237.69,237.46,237.66,7168.0,234.1192,234.2276,234.001,234.1981,7168.0
2023-03-21 15:30:00,237.67,237.72,237.51,237.51,9458.0,234.2079,234.2572,234.0502,234.0502,9458.0
2023-03-21 15:35:00,237.51,238.04,237.5,238.04,6243.0,234.0502,234.5725,234.0404,234.5725,6243.0
2023-03-21 15:40:00,238.12,238.34,238.07,238.34,7399.0,234.6514,234.8682,234.6021,234.8682,7399.0
2023-03-21 15:45:00,238.31,238.32,238.17,238.19,365206.0,234.8386,234.8485,234.7006,234.7203,365206.0
2023-03-21 15:50:00,238.19,238.27,238.02,238.12,24182.0,234.7203,234.7992,234.5528,234.6514,24182.0
2023-03-21 15:55:00,238.14,238.14,237.79,238.07,61628.0,234.6711,234.6711,234.3262,234.6021,61628.0
2023-03-22 09:30:00,237.99,238.0,237.54,237.75,29790.0,234.5233,234.5331,234.0798,234.2868,29790.0
2023-03-22 09:35:00,237.79,237.96,237.79,237.95,5879.0,234.3262,234.4937,234.3262,234.4838,5879.0
2023-03-22 09:40:00,237.8,237.85,237.6,237.6,11143.0,234.336,234.3853,234.1389,234.1389,11143.0
2023-03-22 09:45:00,237.65,238.03,237.65,237.88,1699.0,234.1882,234.5627,234.1882,234.4149,1699.0
2023-03-22 09:50:00,238.01,238.01,237.84,237.91,1115.0,234.543,234.543,234.3754,234.4444,1115.0
2023-03-22 09:55:00,237.98,238.07,237.84,238.07,6068.0,234.5134,234.6021,234.3754,234.6021,6068.0
2023-03-22 10:00:00,237.99,238.07,237.87,237.91,3746.0,234.5233,234.6021,234.405,234.4444,3746.0
2023-03-22 10:05:00,237.9,238.03,237.86,237.98,3775.0,234.4346,234.5627,234.3952,234.5134,3775.0
2023-03-22 10:10:00,238.0,238.03,237.82,237.83,1751.0,234.5331,234.5627,234.3557,234.3656,1751.0
2023-03-22 10:15:00,237.79,238.09,237.76,238.07,3766.0,234.3262,234.6218,234.2966,234.6021,3766.0
2023-03-22 10:20:00,238.18,238.42,238.16,238.42,3711.0,234.7105,234.947,234.6908,234.947,3711.0
2023-03-22 10:25:00,238.44,238.89,238.34,238.89,2400.0,234.9667,235.4101,234.8682,235.4101,2400.0
2023-03-22 10:30:00,238.93,238.93,238.75,238.83,837.0,235.4496,235.4496,235.2722,235.351,837.0
2023-03-22 10:35:00,238.67,238.7,238.64,238.66,7276.0,235.1934,235.2229,235.1638,235.1835,7276.0
2023-03-22 10:40:00,238.72,238.74,238.67,238.73,8722.0,235.2426,235.2623,235.1934,235.2525,8722.0
2023-03-22 10:45:00,238.75,238.76,238.53,238.53,1643.0,235.2722,235.282,235.0554,235.0554,1643.0
2023-03-22 10:50:00,238.59,238.59,238.43,238.55,1738.0,235.1145,235.1145,234.9568,235.0751,1738.0
2023-03-22 10:55:00,238.53,238.57,238.47,238.54,6632.0,235.0554,235.0948,234.9963,235.0652,6632.0
2023-03-22 11:00:00,238.42,238.54,238.42,238.47,1415.0,234.947,235.0652,234.947,234.9963,1415.0
2023-03-22 11:05:00,238.45,238.54,238.39,238.39,2619.0,234.9766,235.0652,234.9174,234.9174,2619.0
2023-03-22 11:10:00,238.47,238.53,238.19,238.2,2835.0,234.9963,235.0554,234.7203,234.7302,2835.0
2023-03-22 11:15:00,238.34,238.38,238.31,238.34,2881.0,234.8682,234.9076,234.8386,234.8682,2881.0
2023-03-22 11:20:00,238.32,238.47,238.29,238.46,17816.0,234.8485,234.9963,234.8189,234.9864,17816.0
2023-03-22 11:25:00,238.59,238.6,238.48,238.54,3755.0,235.1145,235.1244,235.0061,235.0652,3755.0
2023-03-22 11:30:00,238.57,238.73,238.57,238.67,2402.0,235.0948,235.2525,235.0948,235.1934,2402.0
2023-03-22 11:35:00,238.7,238.77,238.65,238.65,3845.0,235.2229,235.2919,235.1736,235.1736,3845.0
2023-03-22 11:40:00,238.77,238.83,238.67,238.72,2024.0,235.2919,235.351,235.1934,235.2426,2024.0
2023-03-22 11:45:00,238.67,238.86,238.67,238.7,7930.0,235.1934,235.3806,235.1934,235.2229,7930.0
2023-03-22 11:50:00,238.74,238.83,238.7,238.79,2300.0,235.2623,235.351,235.2229,235.3116,2300.0
2023-03-22 11:55:00,238.78,238.79,238.66,238.66,1308.0,235.3017,235.3116,235.1835,235.1835,1308.0
2023-03-22 12:00:00,238.74,238.75,238.53,238.53,2641.0,235.2623,235.2722,235.0554,235.0554,2641.0
2023-03-22 12:05:00,238.52,238.52,238.36,238.36,1897.0,235.0455,235.0455,234.8879,234.8879,1897.0
2023-03-22 12:10:00,238.36,238.39,238.15,238.15,3505.0,234.8879,234.9174,234.6809,234.6809,3505.0
2023-03-22 12:15:00,238.17,238.2,238.05,238.07,2755.0,234.7006,234.7302,234.5824,234.6021,2755.0
2023-03-22 12:20:00,238.16,238.16,237.96,238.11,23804.0,234.6908,234.6908,234.4937,234.6415,23804.0
2023-03-22 12:25:00,238.11,238.23,238.09,238.09,2088.0,234.6415,234.7598,234.6218,234.6218,2088.0
2023-03-22 12:30:00,238.01,238.13,238.0,238.0,2794.0,234.543,234.6612,234.5331,234.5331,2794.0
2023-03-22 12:35:00,238.04,238.04,237.96,238.02,1129.0,234.5725,234.5725,234.4937,234.5528,1129.0
2023-03-22 12:40:00,238.0,238.13,237.99,238.11,1739.0,234.5331,234.6612,234.5233,234.6415,1739.0
2023-03-22 12:45:00,238.1,238.1,237.96,237.98,1845.0,234.6317,234.6317,234.4937,234.5134,1845.0
2023-03-22 12:50:00,238.06,238.18,238.06,238.13,2978.0,234.5922,234.7105,234.5922,234.6612,2978.0
2023-03-22 12:55:00,238.04,238.08,238.04,238.08,350.0,234.5725,234.6119,234.5725,234.6119,350.0
2023-03-22 13:00:00,238.0,238.0,237.85,237.91,1808.0,234.5331,234.5331,234.3853,234.4444,1808.0
2023-03-22 13:05:00,237.93,237.94,237.84,237.84,540.0,234.4641,234.474,234.3754,234.3754,540.0
2023-03-22 13:10:00,237.92,237.92,237.92,237.92,300.0,234.4543,234.4543,234.4543,234.4543,300.0
2023-03-22 13:15:00,237.99,238.07,237.99,238.06,1711.0,234.5233,234.6021,234.5233,234.5922,1711.0
2023-03-22 13:20:00,238.02,238.14,238.02,238.06,2621.0,234.5528,234.6711,234.5528,234.5922,2621.0
2023-03-22 13:25:00,238.06,238.25,238.06,238.24,2420.0,234.5922,234.7795,234.5922,234.7696,2420.0
2023-03-22 13:30:00,238.25,238.35,238.25,238.31,2152.0,234.7795,234.878,234.7795,234.8386,2152.0
2023-03-22 13:35:00,238.35,238.35,238.23,238.29,3754.0,234.878,234.878,234.7598,234.8189,3754.0
2023-03-22 13:40:00,238.29,238.33,238.26,238.33,2327.0,234.8189,234.8583,234.7893,234.8583,2327.0
2023-03-22 13:45:00,238.36,238.4,238.35,238.38,3696.0,234.8879,234.9273,234.878,234.9076,3696.0
2023-03-22 13:50:00,238.34,238.41,238.34,238.4,4806.0,234.8682,234.9371,234.8682,234.9273,4806.0
2023-03-22 13:55:00,238.43,238.6,238.42,238.51,4545.0,234.9568,235.1244,234.947,235.0357,4545.0
2023-03-22 14:00:00,238.93,239.72,238.83,239.47,10211.0,235.4496,236.2281,235.351,235.9817,10211.0
2023-03-22 14:05:00,239.72,240.55,239.62,239.62,4913.0,236.2281,237.046,236.1295,236.1295,4913.0
2023-03-22 14:10:00,239.55,239.57,238.64,238.65,11624.0,236.0605,236.0802,235.1638,235.1736,11624.0
2023-03-22 14:15:00,239.01,239.24,238.94,239.21,1054.0,235.5284,235.755,235.4594,235.7255,1054.0
2023-03-22 14:20:00,239.33,239.49,238.94,239.08,5073.0,235.8437,236.0014,235.4594,235.5974,5073.0
2023-03-22 14:25:00,239.16,239.65,239.08,239.55,16127.0,235.6762,236.1591,235.5974,236.0605,16127.0
2023-03-22 14:30:00,239.56,240.03,239.15,239.26,13761.0,236.0704,236.5335,235.6664,235.7748,13761.0
2023-03-22 14:35:00,238.74,239.38,237.77,238.95,9522.0,235.2623,235.893,234.3065,235.4693,9522.0
2023-03-22 14:40:00,239.24,240.44,239.23,240.13,7347.0,235.755,236.9376,235.7452,236.6321,7347.0
2023-03-22 14:45:00,240.09,241.07,240.03,240.61,10615.0,236.5927,237.5584,236.5335,237.1051,10615.0
2023-03-22 14:50:00,240.57,240.88,239.7,239.78,12586.0,237.0657,237.3712,236.2083,236.2872,12586.0
2023-03-22 14:55:00,239.79,239.9,238.43,238.65,9851.0,236.297,236.4054,234.9568,235.1736,9851.0
2023-03-22 15:00:00,238.48,238.83,237.51,237.51,19666.0,235.0061,235.351,234.0502,234.0502,19666.0
2023-03-22 15:05:00,237.73,237.74,236.74,237.15,11920.0,234.267,234.2769,233.2915,233.6955,11920.0
2023-03-22 15:10:00,237.37,238.02,237.02,237.96,7133.0,233.9123,234.5528,233.5674,234.4937,7133.0
2023-03-22 15:15:00,237.97,238.57,237.96,238.29,5845.0,234.5035,235.0948,234.4937,234.8189,5845.0
2023-03-22 15:20:00,238.29,239.52,238.29,238.84,7094.0,234.8189,236.031,234.8189,235.3609,7094.0
2023-03-22 15:25:00,238.8,239.03,238.43,238.89,7706.0,235.3215,235.5481,234.9568,235.4101,7706.0
2023-03-22 15:30:00,239.0,239.0,237.84,237.97,7535.0,235.5185,235.5185,234.3754,234.5035,7535.0
2023-03-22 15:35:00,238.03,238.03,237.21,237.43,4289.0,234.5627,234.5627,233.7546,233.9714,4289.0
2023-03-22 15:40:00,237.71,237.83,237.28,237.28,19250.0,234.2473,234.3656,233.8236,233.8236,19250.0
2023-03-22 15:45:00,237.11,237.16,236.52,236.6,5955.0,233.6561,233.7053,233.0747,233.1535,5955.0
2023-03-22 15:50:00,236.65,236.65,235.5,235.51,145098.0,233.2028,233.2028,232.0695,232.0794,145098.0
2023-03-22 15:55:00,235.56,235.56,234.6,234.6,169692.0,232.1287,232.1287,231.1826,231.1826,169692.0
2023-03-23 09:30:00,236.49,236.94,236.38,236.67,24294.0,233.5569,234.0014,233.4483,233.7347,24294.0
2023-03-23 09:35:00,236.72,236.72,236.47,236.52,14953.0,233.7841,233.7841,233.5372,233.5866,14953.0
2023-03-23 09:40:00,236.57,236.92,236.33,236.85,9586.0,233.636,233.9816,233.3989,233.9125,9586.0
2023-03-23 09:45:00,236.88,236.99,236.43,236.56,3689.0,233.9421,234.0507,233.4977,233.6261,3689.0
2023-03-23 09:50:00,236.63,236.93,236.63,236.78,1478.0,233.6952,233.9915,233.6952,233.8434,1478.0
2023-03-23 09:55:00,236.93,237.03,236.82,237.03,21219.0,233.9915,234.0903,233.8829,234.0903,21219.0
2023-03-23 10:00:00,237.37,237.52,237.06,237.18,16364.0,234.426,234.5742,234.1199,234.2384,16364.0
2023-03-23 10:05:00,237.13,237.41,237.06,237.39,3597.0,234.189,234.4655,234.1199,234.4458,3597.0
2023-03-23 10:10:00,237.64,237.74,237.61,237.61,3017.0,234.6927,234.7914,234.6631,234.6631,3017.0
2023-03-23 10:15:00,237.63,237.93,237.62,237.78,4054.0,234.6828,234.9791,234.6729,234.831,4054.0
2023-03-23 10:20:00,237.66,237.75,237.53,237.71,5762.0,234.7124,234.8013,234.5841,234.7618,5762.0
2023-03-23 10:25:00,237.79,238.05,237.71,237.72,6250.0,234.8408,235.0976,234.7618,234.7717,6250.0
2023-03-23 10:30:00,237.68,237.81,237.52,237.63,31891.0,234.7322,234.8606,234.5742,234.6828,31891.0
2023-03-23 10:35:00,237.7,237.93,237.59,237.9,8458.0,234.7519,234.9791,234.6433,234.9495,8458.0
2023-03-23 10:40:00,238.06,238.12,237.96,238.12,4028.0,235.1075,235.1667,235.0087,235.1667,4028.0
2023-03-23 10:45:00,238.33,238.84,238.33,238.78,5931.0,235.3741,235.8778,235.3741,235.8185,5931.0
2023-03-23 10:50:00,238.82,239.0,238.74,238.91,3483.0,235.8581,236.0358,235.779,235.9469,3483.0
2023-03-23 10:55:00,238.92,238.93,238.71,238.92,5956.0,235.9568,235.9667,235.7494,235.9568,5956.0
2023-03-23 11:00:00,239.0,239.17,239.0,239.07,18797.0,236.0358,236.2037,236.0358,236.105,18797.0
2023-03-23 11:05:00,239.04,239.43,239.01,239.17,5919.0,236.0753,236.4605,236.0457,236.2037,5919.0
2023-03-23 11:10:00,239.14,239.33,239.13,239.13,5947.0,236.1741,236.3617,236.1642,236.1642,5947.0
2023-03-23 11:15:00,239.13,239.13,238.71,238.71,5896.0,236.1642,236.1642,235.7494,235.7494,5896.0
2023-03-23 11:20:00,238.87,239.03,238.76,239.02,4362.0,235.9074,236.0654,235.7988,236.0556,4362.0
2023-03-23 11:25:00,238.99,238.99,238.53,238.53,3241.0,236.0259,236.0259,235.5716,235.5716,3241.0
2023-03-23 11:30:00,238.55,238.87,238.55,238.63,3841.0,235.5914,235.9074,235.5914,235.6704,3841.0
2023-03-23 11:35:00,238.72,238.89,238.7,238.71,2792.0,235.7593,235.9272,235.7395,235.7494,2792.0
2023-03-23 11:40:00,238.82,238.82,238.42,238.42,2727.0,235.8581,235.8581,235.463,235.463,2727.0
2023-03-23 11:45:00,238.41,238.61,238.32,238.61,3637.0,235.4531,235.6507,235.3643,235.6507,3637.0
2023-03-23 11:50:00,238.84,238.88,238.68,238.78,12449.0,235.8778,235.9173,235.7198,235.8185,12449.0
2023-03-23 11:55:00,238.78,238.87,238.47,238.47,59611.0,235.8185,235.9074,235.5124,235.5124,59611.0
2023-03-23 12:00:00,238.49,238.61,238.41,238.48,24726.0,235.5321,235.6507,235.4531,235.5223,24726.0
2023-03-23 12:05:00,238.6,238.77,238.47,238.74,106808.0,235.6408,235.8087,235.5124,235.779,106808.0
2023-03-23 12:10:00,238.72,238.72,238.31,238.32,2825.0,235.7593,235.7593,235.3544,235.3643,2825.0
2023-03-23 12:15:00,238.25,238.25,238.21,238.21,2322.0,235.2951,235.2951,235.2556,235.2556,2322.0
2023-03-23 12:20:00,238.32,238.36,238.04,238.34,2623.0,235.3643,235.4038,235.0877,235.384,2623.0
2023-03-23 12:25:00,238.36,238.54,238.36,238.38,3675.0,235.4038,235.5815,235.4038,235.4235,3675.0
2023-03-23 12:30:00,238.45,238.62,238.4,238.52,4543.0,235.4926,235.6605,235.4433,235.5618,4543.0
2023-03-23 12:35:00,238.46,238.46,238.2,238.2,1550.0,235.5025,235.5025,235.2457,235.2457,1550.0
2023-03-23 12:40:00,238.23,238.23,237.98,238.19,5429.0,235.2754,235.2754,235.0285,235.2359,5429.0
2023-03-23 12:45:00,238.18,238.18,237.81,238.06,3370.0,235.226,235.226,234.8606,235.1075,3370.0
2023-03-23 12:50:00,238.08,238.08,237.8,238.03,8514.0,235.1272,235.1272,234.8507,235.0778,8514.0
2023-03-23 12:55:00,237.93,237.95,237.75,237.83,11882.0,234.9791,234.9988,234.8013,234.8803,11882.0
2023-03-23 13:00:00,237.81,237.9,237.71,237.9,2484.0,234.8606,234.9495,234.7618,234.9495,2484.0
2023-03-23 13:05:00,238.02,238.07,237.61,237.64,2162.0,235.068,235.1174,234.6631,234.6927,2162.0
2023-03-23 13:10:00,237.69,237.74,237.21,237.38,7914.0,234.7421,234.7914,234.268,234.4359,7914.0
2023-03-23 13:15:00,237.35,237.39,237.02,237.25,3649.0,234.4063,234.4458,234.0804,234.3075,3649.0
2023-03-23 13:20:00,237.48,237.62,237.34,237.34,3210.0,234.5347,234.6729,234.3964,234.3964,3210.0
2023-03-23 13:25:00,237.33,237.4,236.77,237.06,16594.0,234.3865,234.4557,233.8335,234.1199,16594.0
2023-03-23 13:30:00,237.02,237.32,237.01,237.08,5682.0,234.0804,234.3767,234.0705,234.1396,5682.0
2023-03-23 13:35:00,236.99,237.28,236.96,237.26,2410.0,234.0507,234.3372,234.0211,234.3174,2410.0
2023-03-23 13:40:00,237.23,237.62,237.22,237.53,10113.0,234.2878,234.6729,234.2779,234.5841,10113.0
2023-03-23 13:45:00,237.52,237.56,236.98,237.15,75872.0,234.5742,234.6137,234.0409,234.2088,75872.0
2023-03-23 13:50:00,237.15,237.15,236.79,236.94,23700.0,234.2088,234.2088,233.8532,234.0014,23700.0
2023-03-23 13:55:00,236.94,237.0,236.63,236.65,14527.0,234.0014,234.0606,233.6952,233.715,14527.0
2023-03-23 14:00:00,236.75,237.03,236.55,236.62,14711.0,233.8137,234.0903,233.6162,233.6853,14711.0
2023-03-23 14:05:00,236.74,236.77,236.48,236.48,9206.0,233.8038,233.8335,233.5471,233.5471,9206.0
2023-03-23 14:10:00,236.56,236.81,236.44,236.8,12370.0,233.6261,233.873,233.5076,233.8631,12370.0
2023-03-23 14:15:00,236.68,236.78,236.57,236.76,3947.0,233.7446,233.8434,233.636,233.8236,3947.0
2023-03-23 14:20:00,236.6,236.6,236.07,236.08,8937.0,233.6656,233.6656,233.1422,233.152,8937.0
2023-03-23 14:25:00,236.14,236.14,235.45,235.45,4842.0,233.2113,233.2113,232.5298,232.5298,4842.0
2023-03-23 14:30:00,235.56,235.64,235.23,235.33,8649.0,232.6385,232.7175,232.3126,232.4113,8649.0
2023-03-23 14:35:00,235.33,235.62,234.92,234.92,2982.0,232.4113,232.6977,232.0064,232.0064,2982.0
2023-03-23 14:40:00,234.97,235.05,234.16,234.17,4879.0,232.0558,232.1348,231.2558,231.2657,4879.0
2023-03-23 14:45:00,234.45,234.72,234.14,234.5,11810.0,231.5423,231.8089,231.2361,231.5916,11810.0
2023-03-23 14:50:00,234.51,234.71,234.33,234.37,4715.0,231.6015,231.799,231.4237,231.4632,4715.0
2023-03-23 14:55:00,234.21,235.01,234.12,235.0,3696.0,231.3052,232.0953,231.2163,232.0854,3696.0
2023-03-23 15:00:00,235.17,236.51,235.17,235.69,39591.0,232.2533,233.5767,232.2533,232.7669,39591.0
2023-03-23 15:05:00,235.47,235.62,235.06,235.55,6066.0,232.5496,232.6977,232.1447,232.6286,6066.0
2023-03-23 15:10:00,235.82,235.9,235.11,235.43,14122.0,232.8953,232.9743,232.1941,232.5101,14122.0
2023-03-23 15:15:00,235.4,235.65,234.52,234.57,52018.0,232.4805,232.7274,231.6114,231.6608,52018.0
2023-03-23 15:20:00,234.55,235.06,234.06,234.87,12640.0,231.641,232.1447,231.1571,231.957,12640.0
2023-03-23 15:25:00,235.0,235.36,234.97,235.01,8198.0,232.0854,232.441,232.0558,232.0953,8198.0
2023-03-23 15:30:00,234.85,235.17,234.59,235.13,31452.0,231.9373,232.2533,231.6805,232.2138,31452.0
2023-03-23 15:35:00,235.11,235.67,235.11,235.4,20623.0,232.1941,232.7471,232.1941,232.4805,20623.0
2023-03-23 15:40:00,235.33,235.76,235.17,235.65,17293.0,232.4113,232.836,232.2533,232.7274,17293.0
2023-03-23 15:45:00,235.67,236.37,235.67,235.99,18803.0,232.7471,233.4384,232.7471,233.0632,18803.0
2023-03-23 15:50:00,236.05,236.98,236.05,236.41,36995.0,233.1224,234.0409,233.1224,233.4779,36995.0
2023-03-23 15:55:00,236.45,236.45,235.81,235.81,43759.0,233.5174,233.5174,232.8854,232.8854,43759.0
2023-03-24 09:30:00,235.24,235.35,234.41,234.55,21688.0,232.3225,232.4311,231.5027,231.641,21688.0
2023-03-24 09:35:00,234.51,234.7,234.27,234.37,8099.0,231.6015,231.7892,231.3645,231.4632,8099.0
2023-03-24 09:40:00,234.39,234.39,233.73,234.13,9410.0,231.483,231.483,230.8312,231.2262,9410.0
2023-03-24 09:45:00,234.06,234.25,233.5,233.76,6646.0,231.1571,231.3447,230.604,230.8608,6646.0
2023-03-24 09:50:00,233.96,234.71,233.79,234.5,5975.0,231.0583,231.799,230.8904,231.5916,5975.0
2023-03-24 09:55:00,234.81,234.93,234.72,234.9,5900.0,231.8978,232.0163,231.8089,231.9867,5900.0
2023-03-24 10:00:00,234.89,235.21,234.72,234.89,11980.0,231.9768,232.2928,231.8089,231.9768,11980.0
2023-03-24 10:05:00,234.78,235.18,234.5,234.63,8420.0,231.8682,232.2632,231.5916,231.72,8420.0
2023-03-24 10:10:00,234.71,235.38,234.57,235.02,5646.0,231.799,232.4607,231.6608,232.1052,5646.0
2023-03-24 10:15:00,234.95,234.95,234.43,234.47,4162.0,232.036,232.036,231.5225,231.562,4162.0
2023-03-24 10:20:00,234.55,234.55,233.99,234.28,6179.0,231.641,231.641,231.088,231.3744,6179.0
2023-03-24 10:25:00,234.54,235.23,234.54,235.23,3154.0,231.6311,232.3126,231.6311,232.3126,3154.0
2023-03-24 10:30:00,235.21,235.47,235.06,235.3,5448.0,232.2928,232.5496,232.1447,232.3817,5448.0
2023-03-24 10:35:00,235.22,235.24,234.77,234.85,6355.0,232.3027,232.3225,231.8583,231.9373,6355.0
2023-03-24 10:40:00,234.81,234.81,234.44,234.44,5585.0,231.8978,231.8978,231.5324,231.5324,5585.0
2023-03-24 10:45:00,234.51,234.75,234.43,234.53,14007.0,231.6015,231.8385,231.5225,231.6213,14007.0
2023-03-24 10:50:00,234.52,234.52,234.38,234.42,1933.0,231.6114,231.6114,231.4731,231.5126,1933.0
2023-03-24 10:55:00,234.39,234.75,234.36,234.74,16454.0,231.483,231.8385,231.4534,231.8287,16454.0
2023-03-24 11:00:00,234.75,234.99,234.63,234.82,1481.0,231.8385,232.0756,231.72,231.9077,1481.0
2023-03-24 11:05:00,234.93,234.94,234.2,234.22,8451.0,232.0163,232.0262,231.2954,231.3151,8451.0
2023-03-24 11:10:00,234.07,234.08,233.66,233.66,6525.0,231.167,231.1768,230.762,230.762,6525.0
2023-03-24 11:15:00,233.87,234.16,233.8,233.82,2854.0,230.9694,231.2558,230.9003,230.9201,2854.0
2023-03-24 11:20:00,233.92,234.0,233.66,233.79,2713.0,231.0188,231.0978,230.762,230.8904,2713.0
2023-03-24 11:25:00,234.06,234.13,234.0,234.1,1600.0,231.1571,231.2262,231.0978,231.1966,1600.0
2023-03-24 11:30:00,234.0,234.01,233.73,234.01,2992.0,231.0978,231.1077,230.8312,231.1077,2992.0
2023-03-24 11:35:00,234.17,234.26,233.98,234.11,2165.0,231.2657,231.3546,231.0781,231.2065,2165.0
2023-03-24 11:40:00,234.3,234.31,234.21,234.24,1740.0,231.3941,231.404,231.3052,231.3349,1740.0
2023-03-24 11:45:00,234.41,235.38,234.41,235.16,6811.0,231.5027,232.4607,231.5027,232.2434,6811.0
2023-03-24 11:50:00,234.99,235.07,234.93,234.93,6902.0,232.0756,232.1546,232.0163,232.0163,6902.0
2023-03-24 11:55:00,234.98,235.44,234.98,235.29,7497.0,232.0657,232.52,232.0657,232.3718,7497.0
2023-03-24 12:00:00,235.37,235.81,235.09,235.23,8872.0,232.4508,232.8854,232.1743,232.3126,8872.0
2023-03-24 12:05:00,235.1,235.13,234.77,234.77,2941.0,232.1842,232.2138,231.8583,231.8583,2941.0
2023-03-24 12:10:00,234.78,234.8,234.73,234.74,2000.0,231.8682,231.8879,231.8188,231.8287,2000.0
2023-03-24 12:15:00,234.76,234.84,234.32,234.47,19794.0,231.8484,231.9274,231.4139,231.562,19794.0
2023-03-24 12:20:00,234.47,234.62,234.4,234.6,4166.0,231.562,231.7101,231.4929,231.6904,4166.0
2023-03-24 12:25:00,234.68,234.68,234.41,234.6,3453.0,231.7694,231.7694,231.5027,231.6904,3453.0
2023-03-24 12:30:00,234.74,234.85,234.73,234.73,1327.0,231.8287,231.9373,231.8188,231.8188,1327.0
2023-03-24 12:35:00,234.88,235.12,234.73,234.93,5639.0,231.9669,232.2039,231.8188,232.0163,5639.0
2023-03-24 12:40:00,235.04,235.13,234.79,235.13,1302.0,232.1249,232.2138,231.878,232.2138,1302.0
2023-03-24 12:45:00,235.15,235.5,235.15,235.32,7338.0,232.2336,232.5792,232.2336,232.4015,7338.0
2023-03-24 12:50:00,235.41,235.41,235.12,235.21,2900.0,232.4903,232.4903,232.2039,232.2928,2900.0
2023-03-24 12:55:00,235.3,235.45,235.2,235.21,1605.0,232.3817,232.5298,232.2829,232.2928,1605.0
2023-03-24 13:00:00,235.31,235.36,235.2,235.2,792.0,232.3916,232.441,232.2829,232.2829,792.0
2023-03-24 13:05:00,235.37,235.37,234.99,235.03,2059.0,232.4508,232.4508,232.0756,232.1151,2059.0
2023-03-24 13:10:00,235.09,235.26,235.08,235.26,544.0,232.1743,232.3422,232.1644,232.3422,544.0
2023-03-24 13:15:00,235.22,235.22,234.87,234.87,500.0,232.3027,232.3027,231.957,231.957,500.0
2023-03-24 13:20:00,235.08,235.23,235.02,235.03,2232.0,232.1644,232.3126,232.1052,232.1151,2232.0
2023-03-24 13:25:00,235.3,235.68,235.28,235.45,15643.0,232.3817,232.757,232.362,232.5298,15643.0
2023-03-24 13:30:00,235.51,235.75,235.51,235.51,4040.0,232.5891,232.8261,232.5891,232.5891,4040.0
2023-03-24 13:35:00,235.63,235.87,235.63,235.7,8666.0,232.7076,232.9446,232.7076,232.7767,8666.0
2023-03-24 13:40:00,235.73,235.79,235.5,235.59,8438.0,232.8064,232.8656,232.5792,232.6681,8438.0
2023-03-24 13:45:00,235.59,235.59,235.15,235.19,9802.0,232.6681,232.6681,232.2336,232.2731,9802.0
2023-03-24 13:50:00,235.18,235.18,235.06,235.12,3613.0,232.2632,232.2632,232.1447,232.2039,3613.0
2023-03-24 13:55:00,235.11,235.34,235.05,235.31,10386.0,232.1941,232.4212,232.1348,232.3916,10386.0
2023-03-24 14:00:00,235.47,235.6,235.47,235.6,1279.0,232.5496,232.678,232.5496,232.678,1279.0
2023-03-24 14:05:00,235.53,235.53,235.24,235.49,3742.0,232.6089,232.6089,232.3225,232.5694,3742.0
2023-03-24 14:10:00,235.45,235.71,235.44,235.7,4817.0,232.5298,232.7866,232.52,232.7767,4817.0
2023-03-24 14:15:00,235.68,235.95,235.57,235.68,18645.0,232.757,233.0236,232.6484,232.757,18645.0
2023-03-24 14:20:00,235.69,235.83,235.63,235.64,8004.0,232.7669,232.9051,232.7076,232.7175,8004.0
2023-03-24 14:25:00,235.61,235.74,235.57,235.74,5240.0,232.6879,232.8163,232.6484,232.8163,5240.0
2023-03-24 14:30:00,235.73,236.21,235.73,236.12,10737.0,232.8064,233.2804,232.8064,233.1915,10737.0
2023-03-24 14:35:00,236.01,236.17,235.9,236.17,140029.0,233.0829,233.2409,232.9743,233.2409,140029.0
2023-03-24 14:40:00,236.11,236.23,235.96,236.22,6442.0,233.1817,233.3002,233.0335,233.2903,6442.0
2023-03-24 14:45:00,236.19,236.28,236.1,236.14,2531.0,233.2607,233.3496,233.1718,233.2113,2531.0
2023-03-24 14:50:00,236.12,236.12,235.88,235.94,3567.0,233.1915,233.1915,232.9545,233.0138,3567.0
2023-03-24 14:55:00,236.0,236.16,235.99,236.06,5284.0,233.073,233.231,233.0632,233.1323,5284.0
2023-03-24 15:00:00,236.12,236.15,235.75,235.85,7531.0,233.1915,233.2212,232.8261,232.9249,7531.0
2023-03-24 15:05:00,235.76,235.97,235.76,235.83,2451.0,232.836,233.0434,232.836,232.9051,2451.0
2023-03-24 15:10:00,235.81,236.01,235.8,235.89,5666.0,232.8854,233.0829,232.8755,232.9644,5666.0
2023-03-24 15:15:00,235.88,236.37,235.86,236.32,4108.0,232.9545,233.4384,232.9348,233.3891,4108.0
2023-03-24 15:20:00,236.36,236.74,236.36,236.54,9214.0,233.4286,233.8038,233.4286,233.6063,9214.0
2023-03-24 15:25:00,236.45,236.63,236.43,236.63,1408.0,233.5174,233.6952,233.4977,233.6952,1408.0
2023-03-24 15:30:00,236.63,236.69,236.47,236.52,2145.0,233.6952,233.7545,233.5372,233.5866,2145.0
2023-03-24 15:35:00,236.42,236.78,236.41,236.54,4314.0,233.4878,233.8434,233.4779,233.6063,4314.0
2023-03-24 15:40:00,236.55,236.65,236.46,236.52,7284.0,233.6162,233.715,233.5273,233.5866,7284.0
2023-03-24 15:45:00,236.51,236.51,236.22,236.34,4961.0,233.5767,233.5767,233.2903,233.4088,4961.0
2023-03-24 15:50:00,236.33,236.41,236.07,236.08,9032.0,233.3989,233.4779,233.1422,233.152,9032.0
2023-03-24 15:55:00,236.1,236.73,235.97,236.69,28337.0,233.1718,233.794,233.0434,233.7545,28337.0
2023-03-27 09:30:00,237.61,237.77,237.3,237.63,46919.0,234.6631,234.8211,234.3569,234.6828,46919.0
2023-03-27 09:35:00,237.64,237.74,237.07,237.16,80111.0,234.6927,234.7914,234.1298,234.2186,80111.0
2023-03-27 09:40:00,237.32,237.88,237.23,237.87,13461.0,234.3767,234.9297,234.2878,234.9198,13461.0
2023-03-27 09:45:00,237.96,238.18,237.96,238.09,8397.0,235.0087,235.226,235.0087,235.1371,8397.0
2023-03-27 09:50:00,238.09,238.35,237.79,237.8,2827.0,235.1371,235.3939,234.8408,234.8507,2827.0
2023-03-27 09:55:00,238.01,238.01,237.56,237.8,3690.0,235.0581,235.0581,234.6137,234.8507,3690.0
2023-03-27 10:00:00,237.83,237.9,237.78,237.83,2617.0,234.8803,234.9495,234.831,234.8803,2617.0
2023-03-27 10:05:00,237.87,237.96,237.61,237.86,41313.0,234.9198,235.0087,234.6631,234.91,41313.0
2023-03-27 10:10:00,237.88,237.98,237.57,237.61,6085.0,234.9297,235.0285,234.6236,234.6631,6085.0
2023-03-27 10:15:00,237.64,237.85,237.19,237.48,7752.0,234.6927,234.9001,234.2483,234.5347,7752.0
2023-03-27 10:20:00,237.55,237.72,237.49,237.59,5917.0,234.6038,234.7717,234.5445,234.6433,5917.0
2023-03-27 10:25:00,237.54,237.55,237.13,237.14,5358.0,234.5939,234.6038,234.189,234.1989,5358.0
2023-03-27 10:30:00,237.02,237.02,236.84,236.97,9341.0,234.0804,234.0804,233.9026,234.031,9341.0
2023-03-27 10:35:00,236.98,236.98,236.7,236.81,2087.0,234.0409,234.0409,233.7643,233.873,2087.0
2023-03-27 10:40:00,236.95,236.97,236.8,236.89,10216.0,234.0112,234.031,233.8631,233.952,10216.0
2023-03-27 10:45:00,236.69,237.0,236.69,236.88,5590.0,233.7545,234.0606,233.7545,233.9421,5590.0
2023-03-27 10:50:00,236.92,237.14,236.85,237.14,3493.0,233.9816,234.1989,233.9125,234.1989,3493.0
2023-03-27 10:55:00,237.19,237.2,236.65,236.66,3819.0,234.2483,234.2581,233.715,233.7248,3819.0
2023-03-27 11:00:00,236.55,236.66,236.51,236.53,645.0,233.6162,233.7248,233.5767,233.5965,645.0
2023-03-27 11:05:00,236.47,236.48,236.24,236.24,3618.0,233.5372,233.5471,233.3101,233.3101,3618.0
2023-03-27 11:10:00,236.19,236.49,236.1,236.49,2528.0,233.2607,233.5569,233.1718,233.5569,2528.0
2023-03-27 11:15:00,236.41,236.42,236.15,236.17,5711.0,233.4779,233.4878,233.2212,233.2409,5711.0
2023-03-27 11:20:00,236.25,236.45,236.23,236.38,5512.0,233.3199,233.5174,233.3002,233.4483,5512.0
2023-03-27 11:25:00,236.38,236.52,236.3,236.52,8240.0,233.4483,233.5866,233.3693,233.5866,8240.0
2023-03-27 11:30:00,236.44,236.59,236.43,236.43,3600.0,233.5076,233.6557,233.4977,233.4977,3600.0
2023-03-27 11:35:00,236.5,236.55,236.25,236.38,8526.0,233.5668,233.6162,233.3199,233.4483,8526.0
2023-03-27 11:40:00,236.37,236.37,236.03,236.23,11123.0,233.4384,233.4384,233.1027,233.3002,11123.0
2023-03-27 11:45:00,236.13,236.23,236.1,236.21,7347.0,233.2014,233.3002,233.1718,233.2804,7347.0
2023-03-27 11:50:00,236.11,236.22,235.8,235.85,2855.0,233.1817,233.2903,232.8755,232.9249,2855.0
2023-03-27 11:55:00,235.83,235.83,235.52,235.56,10816.0,232.9051,232.9051,232.599,232.6385,10816.0
2023-03-27 12:00:00,235.54,235.77,235.49,235.77,2446.0,232.6187,232.8459,232.5694,232.8459,2446.0
2023-03-27 12:05:00,235.69,235.69,235.36,235.51,8428.0,232.7669,232.7669,232.441,232.5891,8428.0
2023-03-27 12:10:00,235.56,235.62,235.5,235.62,6517.0,232.6385,232.6977,232.5792,232.6977,6517.0
2023-03-27 12:15:00,235.66,235.96,235.64,235.9,4415.0,232.7372,233.0335,232.7175,232.9743,4415.0
2023-03-27 12:20:00,235.91,236.12,235.91,236.12,5557.0,232.9841,233.1915,232.9841,233.1915,5557.0
2023-03-27 12:25:00,236.08,236.23,235.86,236.18,5491.0,233.152,233.3002,232.9348,233.2508,5491.0
2023-03-27 12:30:00,236.2,236.23,235.97,235.99,1291.0,233.2705,233.3002,233.0434,233.0632,1291.0
2023-03-27 12:35:00,235.92,235.94,235.74,235.8,9799.0,232.994,233.0138,232.8163,232.8755,9799.0
2023-03-27 12:40:00,235.77,235.77,235.55,235.73,4195.0,232.8459,232.8459,232.6286,232.8064,4195.0
2023-03-27 12:45:00,235.9,235.93,235.67,235.92,5369.0,232.9743,233.0039,232.7471,232.994,5369.0
2023-03-27 12:50:00,235.91,236.03,235.85,235.87,3084.0,232.9841,233.1027,232.9249,232.9446,3084.0
2023-03-27 12:55:00,235.87,235.92,235.78,235.82,1742.0,232.9446,232.994,232.8558,232.8953,1742.0
2023-03-27 13:00:00,235.91,236.03,235.79,236.03,9829.0,232.9841,233.1027,232.8656,233.1027,9829.0
2023-03-27 13:05:00,235.9,236.12,235.9,236.0,2466.0,232.9743,233.1915,232.9743,233.073,2466.0
2023-03-27 13:10:00,235.86,235.86,235.62,235.71,2517.0,232.9348,232.9348,232.6977,232.7866,2517.0
2023-03-27 13:15:00,235.66,235.75,235.54,235.75,4061.0,232.7372,232.8261,232.6187,232.8261,4061.0
2023-03-27 13:20:00,235.85,236.19,235.82,236.06,6499.0,232.9249,233.2607,232.8953,233.1323,6499.0
2023-03-27 13:25:00,236.08,236.17,236.08,236.14,2272.0,233.152,233.2409,233.152,233.2113,2272.0
2023-03-27 13:30:00,236.21,236.31,236.15,236.29,5290.0,233.2804,233.3792,233.2212,233.3594,5290.0
2023-03-27 13:35:00,236.31,236.37,236.22,236.22,6280.0,233.3792,233.4384,233.2903,233.2903,6280.0
2023-03-27 13:40:00,236.32,236.49,236.32,236.47,4852.0,233.3891,233.5569,233.3891,233.5372,4852.0
2023-03-27 13:45:00,236.48,236.61,236.43,236.58,2353.0,233.5471,233.6755,233.4977,233.6458,2353.0
2023-03-27 13:50:00,236.52,236.56,236.18,236.21,5689.0,233.5866,233.6261,233.2508,233.2804,5689.0
2023-03-27 13:55:00,236.23,236.34,236.19,236.19,3349.0,233.3002,233.4088,233.2607,233.2607,3349.0
2023-03-27 14:00:00,236.17,236.2,235.96,235.97,14546.0,233.2409,233.2705,233.0335,233.0434,14546.0
2023-03-27 14:05:00,235.93,236.01,235.92,236.0,2336.0,233.0039,233.0829,232.994,233.073,2336.0
2023-03-27 14:10:00,236.06,236.25,236.06,236.25,2521.0,233.1323,233.3199,233.1323,233.3199,2521.0
2023-03-27 14:15:00,236.3,236.42,236.24,236.41,4590.0,233.3693,233.4878,233.3101,233.4779,4590.0
2023-03-27 14:20:00,236.37,236.64,236.37,236.56,14577.0,233.4384,233.7051,233.4384,233.6261,14577.0
2023-03-27 14:25:00,236.58,236.71,236.56,236.59,9333.0,233.6458,233.7742,233.6261,233.6557,9333.0
2023-03-27 14:30:00,236.57,236.76,236.57,236.71,8131.0,233.636,233.8236,233.636,233.7742,8131.0
2023-03-27 14:35:00,236.71,236.93,236.69,236.83,4254.0,233.7742,233.9915,233.7545,233.8927,4254.0
2023-03-27 14:40:00,236.8,236.9,236.73,236.83,16735.0,233.8631,233.9619,233.794,233.8927,16735.0
2023-03-27 14:45:00,236.84,236.94,236.71,236.86,8128.0,233.9026,234.0014,233.7742,233.9224,8128.0
2023-03-27 14:50:00,236.88,236.98,236.75,236.91,4539.0,233.9421,234.0409,233.8137,233.9717,4539.0
2023-03-27 14:55:00,236.9,237.01,236.89,237.01,2984.0,233.9619,234.0705,233.952,234.0705,2984.0
2023-03-27 15:00:00,237.04,237.22,236.88,236.94,11255.0,234.1001,234.2779,233.9421,234.0014,11255.0
2023-03-27 15:05:00,236.92,236.92,236.69,236.69,2276.0,233.9816,233.9816,233.7545,233.7545,2276.0
2023-03-27 15:10:00,236.72,236.81,236.71,236.76,5148.0,233.7841,233.873,233.7742,233.8236,5148.0
2023-03-27 15:15:00,236.65,236.9,236.64,236.7,5975.0,233.715,233.9619,233.7051,233.7643,5975.0
2023-03-27 15:20:00,236.72,236.81,236.61,236.79,3392.0,233.7841,233.873,233.6755,233.8532,3392.0
2023-03-27 15:25:00,236.75,236.92,236.7,236.8,7468.0,233.8137,233.9816,233.7643,233.8631,7468.0
2023-03-27 15:30:00,236.84,236.85,236.56,236.72,2494.0,233.9026,233.9125,233.6261,233.7841,2494.0
2023-03-27 15:35:00,236.71,236.78,236.29,236.43,5720.0,233.7742,233.8434,233.3594,233.4977,5720.0
2023-03-27 15:40:00,236.46,236.61,236.39,236.45,9257.0,233.5273,233.6755,233.4582,233.5174,9257.0
2023-03-27 15:45:00,236.42,236.48,236.25,236.28,13161.0,233.4878,233.5471,233.3199,233.3496,13161.0
2023-03-27 15:50:00,236.27,236.38,236.05,236.2,19948.0,233.3397,233.4483,233.1224,233.2705,19948.0
2023-03-27 15:55:00,236.17,236.18,235.65,235.88,50863.0,233.2409,233.2508,232.7274,232.9545,50863.0
2023-03-28 09:30:00,235.68,235.71,235.09,235.25,16676.0,232.757,232.7866,232.1743,232.3323,16676.0
2023-03-28 09:35:00,235.2,235.2,234.86,234.94,3061.0,232.2829,232.2829,231.9472,232.0262,3061.0
2023-03-28 09:40:00,234.97,235.06,234.71,234.91,13600.0,232.0558,232.1447,231.799,231.9965,13600.0
2023-03-28 09:45:00,234.93,235.15,234.93,235.15,2848.0,232.0163,232.2336,232.0163,232.2336,2848.0
2023-03-28 09:50:00,235.12,235.23,234.91,235.23,2732.0,232.2039,232.3126,231.9965,232.3126,2732.0
2023-03-28 09:55:00,235.18,235.22,234.84,234.84,800.0,232.2632,232.3027,231.9274,231.9274,800.0
2023-03-28 10:00:00,234.66,235.05,234.58,234.97,3771.0,231.7496,232.1348,231.6706,232.0558,3771.0
2023-03-28 10:05:00,235.04,235.19,234.97,235.18,2439.0,232.1249,232.2731,232.0558,232.2632,2439.0
2023-03-28 10:10:00,235.15,235.37,235.14,235.23,3367.0,232.2336,232.4508,232.2237,232.3126,3367.0
2023-03-28 10:15:00,235.27,235.41,235.23,235.34,2756.0,232.3521,232.4903,232.3126,232.4212,2756.0
2023-03-28 10:20:00,235.37,235.37,234.97,234.99,3999.0,232.4508,232.4508,232.0558,232.0756,3999.0
2023-03-28 10:25:00,235.02,235.02,234.84,234.91,2580.0,232.1052,232.1052,231.9274,231.9965,2580.0
2023-03-28 10:30:00,235.01,235.02,234.1,234.12,14674.0,232.0953,232.1052,231.1966,231.2163,14674.0
2023-03-28 10:35:00,234.22,234.37,234.16,234.21,3668.0,231.3151,231.4632,231.2558,231.3052,3668.0
2023-03-28 10:40:00,234.24,234.29,234.16,234.28,1951.0,231.3349,231.3842,231.2558,231.3744,1951.0
2023-03-28 10:45:00,234.21,234.47,234.21,234.36,4434.0,231.3052,231.562,231.3052,231.4534,4434.0
2023-03-28 10:50:00,234.41,234.41,234.28,234.28,2531.0,231.5027,231.5027,231.3744,231.3744,2531.0
2023-03-28 10:55:00,234.17,234.39,234.13,234.14,6154.0,231.2657,231.483,231.2262,231.2361,6154.0
2023-03-28 11:00:00,234.16,234.57,234.15,234.52,6673.0,231.2558,231.6608,231.246,231.6114,6673.0
2023-03-28 11:05:00,234.56,234.67,234.56,234.65,2181.0,231.6509,231.7595,231.6509,231.7398,2181.0
2023-03-28 11:10:00,234.53,234.61,234.49,234.61,2965.0,231.6213,231.7003,231.5818,231.7003,2965.0
2023-03-28 11:15:00,234.81,234.84,234.72,234.79,3844.0,231.8978,231.9274,231.8089,231.878,3844.0
2023-03-28 11:20:00,234.8,234.82,234.72,234.78,6703.0,231.8879,231.9077,231.8089,231.8682,6703.0
2023-03-28 11:25:00,234.75,234.98,234.7,234.86,5779.0,231.8385,232.0657,231.7892,231.9472,5779.0
2023-03-28 11:30:00,234.85,235.04,234.85,234.92,17603.0,231.9373,232.1249,231.9373,232.0064,17603.0
2023-03-28 11:35:00,234.92,235.16,234.89,235.11,8570.0,232.0064,232.2434,231.9768,232.1941,8570.0
2023-03-28 11:40:00,235.11,235.17,234.91,234.94,3367.0,232.1941,232.2533,231.9965,232.0262,3367.0
2023-03-28 11:45:00,234.97,234.97,234.81,234.81,1610.0,232.0558,232.0558,231.8978,231.8978,1610.0
2023-03-28 11:50:00,234.8,234.95,234.8,234.95,2245.0,231.8879,232.036,231.8879,232.036,2245.0
2023-03-28 11:55:00,234.93,235.0,234.89,235.0,10520.0,232.0163,232.0854,231.9768,232.0854,10520.0
2023-03-28 12:00:00,235.03,235.08,234.89,234.91,2900.0,232.1151,232.1644,231.9768,231.9965,2900.0
2023-03-28 12:05:00,234.91,234.91,234.76,234.85,5688.0,231.9965,231.9965,231.8484,231.9373,5688.0
2023-03-28 12:10:00,234.79,234.79,234.62,234.69,98186.0,231.878,231.878,231.7101,231.7793,98186.0
2023-03-28 12:15:00,234.75,234.75,234.46,234.56,29752.0,231.8385,231.8385,231.5521,231.6509,29752.0
2023-03-28 12:20:00,234.57,234.7,234.55,234.68,4196.0,231.6608,231.7892,231.641,231.7694,4196.0
2023-03-28 12:25:00,234.64,234.65,234.52,234.54,1244.0,231.7299,231.7398,231.6114,231.6311,1244.0
2023-03-28 12:30:00,234.48,234.49,234.35,234.48,2599.0,231.5719,231.5818,231.4435,231.5719,2599.0
2023-03-28 12:35:00,234.57,234.58,234.54,234.58,1022.0,231.6608,231.6706,231.6311,231.6706,1022.0
2023-03-28 12:40:00,234.58,234.63,234.43,234.63,24081.0,231.6706,231.72,231.5225,231.72,24081.0
2023-03-28 12:45:00,234.57,234.65,234.51,234.57,6495.0,231.6608,231.7398,231.6015,231.6608,6495.0
2023-03-28 12:50:00,234.52,234.53,234.44,234.49,1651.0,231.6114,231.6213,231.5324,231.5818,1651.0
2023-03-28 12:55:00,234.46,234.51,234.42,234.46,2004.0,231.5521,231.6015,231.5126,231.5521,2004.0
2023-03-28 13:00:00,234.55,234.62,234.4,234.4,7288.0,231.641,231.7101,231.4929,231.4929,7288.0
2023-03-28 13:05:00,234.34,234.5,234.33,234.38,3387.0,231.4336,231.5916,231.4237,231.4731,3387.0
2023-03-28 13:10:00,234.41,234.54,234.3,234.32,2679.0,231.5027,231.6311,231.3941,231.4139,2679.0
2023-03-28 13:15:00,234.34,234.52,234.27,234.52,3868.0,231.4336,231.6114,231.3645,231.6114,3868.0
2023-03-28 13:20:00,234.48,234.53,234.41,234.44,2773.0,231.5719,231.6213,231.5027,231.5324,2773.0
2023-03-28 13:25:00,234.33,234.48,234.33,234.45,3804.0,231.4237,231.5719,231.4237,231.5423,3804.0
2023-03-28 13:30:00,234.43,234.51,234.1,234.15,3642.0,231.5225,231.6015,231.1966,231.246,3642.0
2023-03-28 13:35:00,234.09,234.12,233.96,233.97,6018.0,231.1867,231.2163,231.0583,231.0682,6018.0
2023-03-28 13:40:00,233.94,233.98,233.88,233.92,4870.0,231.0386,231.0781,230.9793,231.0188,4870.0
2023-03-28 13:45:00,233.88,233.94,233.81,233.9,3953.0,230.9793,231.0386,230.9102,230.9991,3953.0
2023-03-28 13:50:00,233.92,233.92,233.74,233.75,7383.0,231.0188,231.0188,230.8411,230.8509,7383.0
2023-03-28 13:55:00,233.79,233.8,233.56,233.62,7166.0,230.8904,230.9003,230.6633,230.7225,7166.0
2023-03-28 14:00:00,233.61,233.83,233.58,233.83,1823.0,230.7127,230.9299,230.683,230.9299,1823.0
2023-03-28 14:05:00,233.89,233.91,233.8,233.86,6291.0,230.9892,231.0089,230.9003,230.9596,6291.0
2023-03-28 14:10:00,233.88,233.9,233.78,233.85,14526.0,230.9793,230.9991,230.8806,230.9497,14526.0
2023-03-28 14:15:00,233.93,234.02,233.91,233.95,3853.0,231.0287,231.1176,231.0089,231.0485,3853.0
2023-03-28 14:20:00,233.99,234.12,233.97,234.02,4332.0,231.088,231.2163,231.0682,231.1176,4332.0
2023-03-28 14:25:00,233.9,234.04,233.89,234.01,4132.0,230.9991,231.1373,230.9892,231.1077,4132.0
2023-03-28 14:30:00,234.01,234.01,233.86,233.86,3480.0,231.1077,231.1077,230.9596,230.9596,3480.0
2023-03-28 14:35:00,233.88,234.02,233.88,234.0,10782.0,230.9793,231.1176,230.9793,231.0978,10782.0
2023-03-28 14:40:00,233.98,234.19,233.97,234.14,4014.0,231.0781,231.2855,231.0682,231.2361,4014.0
2023-03-28 14:45:00,234.18,234.41,234.18,234.22,155083.0,231.2756,231.5027,231.2756,231.3151,155083.0
2023-03-28 14:50:00,234.25,234.33,234.21,234.27,2255.0,231.3447,231.4237,231.3052,231.3645,2255.0
2023-03-28 14:55:00,234.26,234.35,234.16,234.33,3940.0,231.3546,231.4435,231.2558,231.4237,3940.0
2023-03-28 15:00:00,234.35,234.52,234.35,234.46,2864.0,231.4435,231.6114,231.4435,231.5521,2864.0
2023-03-28 15:05:00,234.41,234.6,234.41,234.52,1451.0,231.5027,231.6904,231.5027,231.6114,1451.0
2023-03-28 15:10:00,234.58,234.63,234.48,234.56,10533.0,231.6706,231.72,231.5719,231.6509,10533.0
2023-03-28 15:15:00,234.56,234.64,234.4,234.5,8647.0,231.6509,231.7299,231.4929,231.5916,8647.0
2023-03-28 15:20:00,234.49,234.6,234.44,234.48,8218.0,231.5818,231.6904,231.5324,231.5719,8218.0
2023-03-28 15:25:00,234.49,234.49,234.27,234.31,6662.0,231.5818,231.5818,231.3645,231.404,6662.0
2023-03-28 15:30:00,234.27,234.5,234.14,234.42,10737.0,231.3645,231.5916,231.2361,231.5126,10737.0
2023-03-28 15:35:00,234.47,234.67,234.47,234.54,13982.0,231.562,231.7595,231.562,231.6311,13982.0
2023-03-28 15:40:00,234.58,234.67,234.55,234.61,4669.0,231.6706,231.7595,231.641,231.7003,4669.0
2023-03-28 15:45:00,234.55,234.58,234.38,234.58,4686.0,231.641,231.6706,231.4731,231.6706,4686.0
2023-03-28 15:50:00,234.7,235.05,234.66,234.82,40914.0,231.7892,232.1348,231.7496,231.9077,40914.0
2023-03-28 15:55:00,234.86,235.12,234.77,235.04,34935.0,231.9472,232.2039,231.8583,232.1249,34935.0
2023-03-29 09:30:00,237.7,237.9,237.53,237.68,75119.0,234.7519,234.9495,234.5841,234.7322,75119.0
2023-03-29 09:35:00,237.71,237.91,237.7,237.75,6766.0,234.7618,234.9593,234.7519,234.8013,6766.0
2023-03-29 09:40:00,237.81,237.9,237.69,237.82,10587.0,234.8606,234.9495,234.7421,234.8705,10587.0
2023-03-29 09:45:00,237.93,238.08,237.6,237.8,13337.0,234.9791,235.1272,234.6532,234.8507,13337.0
2023-03-29 09:50:00,237.8,238.0,237.72,237.72,3696.0,234.8507,235.0482,234.7717,234.7717,3696.0
2023-03-29 09:55:00,237.71,237.9,237.69,237.9,2245.0,234.7618,234.9495,234.7421,234.9495,2245.0
2023-03-29 10:00:00,238.04,238.18,237.85,238.15,6136.0,235.0877,235.226,234.9001,235.1964,6136.0
2023-03-29 10:05:00,238.14,238.14,237.8,237.85,3060.0,235.1865,235.1865,234.8507,234.9001,3060.0
2023-03-29 10:10:00,237.83,237.86,237.69,237.69,2969.0,234.8803,234.91,234.7421,234.7421,2969.0
2023-03-29 10:15:00,237.72,237.87,237.65,237.78,3205.0,234.7717,234.9198,234.7026,234.831,3205.0
2023-03-29 10:20:00,237.88,237.88,237.64,237.64,1620.0,234.9297,234.9297,234.6927,234.6927,1620.0
2023-03-29 10:25:00,237.52,237.59,237.41,237.41,12899.0,234.5742,234.6433,234.4655,234.4655,12899.0
2023-03-29 10:30:00,237.46,237.53,237.36,237.41,16621.0,234.5149,234.5841,234.4162,234.4655,16621.0
2023-03-29 10:35:00,237.4,237.4,237.16,237.22,5220.0,234.4557,234.4557,234.2186,234.2779,5220.0
2023-03-29 10:40:00,237.24,237.33,237.1,237.23,3614.0,234.2976,234.3865,234.1594,234.2878,3614.0
2023-03-29 10:45:00,237.24,237.24,236.96,236.97,3770.0,234.2976,234.2976,234.0211,234.031,3770.0
2023-03-29 10:50:00,237.02,237.12,236.96,237.0,9113.0,234.0804,234.1791,234.0211,234.0606,9113.0
2023-03-29 10:55:00,237.01,237.14,236.86,236.88,2611.0,234.0705,234.1989,233.9224,233.9421,2611.0
2023-03-29 11:00:00,236.97,237.2,236.97,237.2,1926.0,234.031,234.2581,234.031,234.2581,1926.0
2023-03-29 11:05:00,237.21,237.32,237.16,237.32,16419.0,234.268,234.3767,234.2186,234.3767,16419.0
2023-03-29 11:10:00,237.3,237.3,237.17,237.2,1071.0,234.3569,234.3569,234.2285,234.2581,1071.0
2023-03-29 11:15:00,237.16,237.27,237.02,237.04,12433.0,234.2186,234.3273,234.0804,234.1001,12433.0
2023-03-29 11:20:00,237.16,237.45,237.16,237.4,16413.0,234.2186,234.505,234.2186,234.4557,16413.0
2023-03-29 11:25:00,237.34,237.45,237.33,237.4,8682.0,234.3964,234.505,234.3865,234.4557,8682.0
2023-03-29 11:30:00,237.47,237.65,237.45,237.65,9580.0,234.5248,234.7026,234.505,234.7026,9580.0
2023-03-29 11:35:00,237.61,237.62,237.56,237.59,1200.0,234.6631,234.6729,234.6137,234.6433,1200.0
2023-03-29 11:40:00,237.56,237.56,237.48,237.53,1525.0,234.6137,234.6137,234.5347,234.5841,1525.0
2023-03-29 11:45:00,237.65,237.7,237.65,237.7,980.0,234.7026,234.7519,234.7026,234.7519,980.0
2023-03-29 11:50:00,237.73,237.75,237.61,237.73,1595.0,234.7816,234.8013,234.6631,234.7816,1595.0
2023-03-29 11:55:00,237.69,237.78,237.69,237.78,2700.0,234.7421,234.831,234.7421,234.831,2700.0
2023-03-29 12:00:00,237.78,237.85,237.74,237.81,10815.0,234.831,234.9001,234.7914,234.8606,10815.0
2023-03-29 12:05:00,237.74,237.74,237.54,237.55,9002.0,234.7914,234.7914,234.5939,234.6038,9002.0
2023-03-29 12:10:00,237.61,237.84,237.55,237.84,3797.0,234.6631,234.8902,234.6038,234.8902,3797.0
2023-03-29 12:15:00,237.87,237.87,237.79,237.83,6705.0,234.9198,234.9198,234.8408,234.8803,6705.0
2023-03-29 12:20:00,237.85,237.94,237.85,237.88,3019.0,234.9001,234.989,234.9001,234.9297,3019.0
2023-03-29 12:25:00,237.86,237.92,237.78,237.78,3598.0,234.91,234.9692,234.831,234.831,3598.0
2023-03-29 12:30:00,237.79,237.88,237.79,237.82,8495.0,234.8408,234.9297,234.8408,234.8705,8495.0
2023-03-29 12:35:00,237.78,237.9,237.78,237.9,1441.0,234.831,234.9495,234.831,234.9495,1441.0
2023-03-29 12:40:00,237.86,237.86,237.66,237.66,1562.0,234.91,234.91,234.7124,234.7124,1562.0
2023-03-29 12:45:00,237.62,237.62,237.52,237.62,962.0,234.6729,234.6729,234.5742,234.6729,962.0
2023-03-29 12:50:00,237.63,237.74,237.62,237.69,820.0,234.6828,234.7914,234.6729,234.7421,820.0
2023-03-29 12:55:00,237.59,237.6,237.4,237.4,1176.0,234.6433,234.6532,234.4557,234.4557,1176.0
2023-03-29 13:00:00,237.45,237.5,237.38,237.5,6768.0,234.505,234.5544,234.4359,234.5544,6768.0
2023-03-29 13:05:00,237.57,237.88,237.57,237.85,2597.0,234.6236,234.9297,234.6236,234.9001,2597.0
2023-03-29 13:10:00,237.93,237.93,237.86,237.91,1871.0,234.9791,234.9791,234.91,234.9593,1871.0
2023-03-29 13:15:00,237.88,237.97,237.88,237.89,446.0,234.9297,235.0186,234.9297,234.9396,446.0
2023-03-29 13:20:00,237.88,237.9,237.83,237.88,1414.0,234.9297,234.9495,234.8803,234.9297,1414.0
2023-03-29 13:25:00,237.89,238.05,237.89,238.05,2733.0,234.9396,235.0976,234.9396,235.0976,2733.0
2023-03-29 13:30:00,237.96,237.98,237.74,237.74,2407.0,235.0087,235.0285,234.7914,234.7914,2407.0
2023-03-29 13:35:00,237.74,237.75,237.5,237.51,7704.0,234.7914,234.8013,234.5544,234.5643,7704.0
2023-03-29 13:40:00,237.52,237.67,237.47,237.66,2420.0,234.5742,234.7223,234.5248,234.7124,2420.0
2023-03-29 13:45:00,237.56,237.65,237.53,237.62,10347.0,234.6137,234.7026,234.5841,234.6729,10347.0
2023-03-29 13:50:00,237.62,237.62,237.57,237.57,1467.0,234.6729,234.6729,234.6236,234.6236,1467.0
2023-03-29 13:55:00,237.5,237.58,237.45,237.55,4450.0,234.5544,234.6334,234.505,234.6038,4450.0
2023-03-29 14:00:00,237.55,237.56,237.34,237.5,7078.0,234.6038,234.6137,234.3964,234.5544,7078.0
2023-03-29 14:05:00,237.56,237.74,237.43,237.66,2998.0,234.6137,234.7914,234.4853,234.7124,2998.0
2023-03-29 14:10:00,237.75,237.77,237.61,237.72,11956.0,234.8013,234.8211,234.6631,234.7717,11956.0
2023-03-29 14:15:00,237.63,237.64,237.52,237.62,2403.0,234.6828,234.6927,234.5742,234.6729,2403.0
2023-03-29 14:20:00,237.52,237.68,237.52,237.64,831.0,234.5742,234.7322,234.5742,234.6927,831.0
2023-03-29 14:25:00,237.64,237.76,237.64,237.73,866.0,234.6927,234.8112,234.6927,234.7816,866.0
2023-03-29 14:30:00,237.8,237.82,237.72,237.81,4294.0,234.8507,234.8705,234.7717,234.8606,4294.0
2023-03-29 14:35:00,237.87,238.02,237.87,238.01,2909.0,234.9198,235.068,234.9198,235.0581,2909.0
2023-03-29 14:40:00,237.97,238.05,237.94,237.96,13989.0,235.0186,235.0976,234.989,235.0087,13989.0
2023-03-29 14:45:00,238.02,238.13,237.93,238.1,6995.0,235.068,235.1766,234.9791,235.147,6995.0
2023-03-29 14:50:00,238.09,238.27,237.84,238.27,16052.0,235.1371,235.3149,234.8902,235.3149,16052.0
2023-03-29 14:55:00,238.25,238.3,238.22,238.24,5031.0,235.2951,235.3445,235.2655,235.2852,5031.0
2023-03-29 15:00:00,238.26,238.36,238.0,238.21,20782.0,235.305,235.4038,235.0482,235.2556,20782.0
2023-03-29 15:05:00,238.2,238.25,238.09,238.21,6781.0,235.2457,235.2951,235.1371,235.2556,6781.0
2023-03-29 15:10:00,238.24,238.36,238.13,238.35,4586.0,235.2852,235.4038,235.1766,235.3939,4586.0
2023-03-29 15:15:00,238.33,238.67,238.33,238.64,13161.0,235.3741,235.7099,235.3741,235.6803,13161.0
2023-03-29 15:20:00,238.61,238.74,238.57,238.59,2533.0,235.6507,235.779,235.6112,235.6309,2533.0
2023-03-29 15:25:00,238.59,238.76,238.58,238.7,6305.0,235.6309,235.7988,235.621,235.7395,6305.0
2023-03-29 15:30:00,238.7,238.7,238.6,238.62,8017.0,235.7395,235.7395,235.6408,235.6605,8017.0
2023-03-29 15:35:00,238.55,238.58,238.49,238.55,4200.0,235.5914,235.621,235.5321,235.5914,4200.0
2023-03-29 15:40:00,238.44,238.68,238.44,238.63,4701.0,235.4828,235.7198,235.4828,235.6704,4701.0
2023-03-29 15:45:00,238.62,238.83,238.61,238.81,13195.0,235.6605,235.8679,235.6507,235.8482,13195.0
2023-03-29 15:50:00,238.84,238.88,238.68,238.7,7328.0,235.8778,235.9173,235.7198,235.7395,7328.0
2023-03-29 15:55:00,238.66,238.66,238.4,238.64,28276.0,235.7,235.7,235.4433,235.6803,28276.0
2023-03-30 09:30:00,240.31,240.63,240.0,240.36,13061.0,237.3296,237.6456,237.0234,237.379,13061.0
2023-03-30 09:35:00,240.16,240.16,239.93,239.94,6960.0,237.1814,237.1814,236.9543,236.9642,6960.0
2023-03-30 09:40:00,239.99,240.27,239.97,239.98,12342.0,237.0135,237.2901,236.9938,237.0037,12342.0
2023-03-30 09:45:00,240.05,240.25,239.96,240.23,3896.0,237.0728,237.2703,236.9839,237.2506,3896.0
2023-03-30 09:50:00,240.37,240.38,240.01,240.18,18741.0,237.3888,237.3987,237.0333,237.2012,18741.0
2023-03-30 09:55:00,240.22,240.41,240.22,240.4,5464.0,237.2407,237.4283,237.2407,237.4185,5464.0
2023-03-30 10:00:00,240.53,240.66,240.38,240.38,2697.0,237.5468,237.6752,237.3987,237.3987,2697.0
2023-03-30 10:05:00,240.18,240.18,240.0,240.0,4269.0,237.2012,237.2012,237.0234,237.0234,4269.0
2023-03-30 10:10:00,239.93,239.99,239.59,239.81,14148.0,236.9543,237.0135,236.6185,236.8358,14148.0
2023-03-30 10:15:00,239.85,239.9,239.69,239.89,65823.0,236.8753,236.9247,236.7173,236.9148,65823.0
2023-03-30 10:20:00,239.9,240.21,239.88,240.2,2929.0,236.9247,237.2308,236.9049,237.2209,2929.0
2023-03-30 10:25:00,240.31,240.6,240.18,240.45,5869.0,237.3296,237.616,237.2012,237.4678,5869.0
2023-03-30 10:30:00,240.54,240.68,240.28,240.32,3159.0,237.5567,237.695,237.2999,237.3394,3159.0
2023-03-30 10:35:00,240.27,240.41,240.25,240.4,3036.0,237.2901,237.4283,237.2703,237.4185,3036.0
2023-03-30 10:40:00,240.37,240.5,240.36,240.43,6579.0,237.3888,237.5172,237.379,237.4481,6579.0
2023-03-30 10:45:00,240.42,240.42,240.29,240.29,833.0,237.4382,237.4382,237.3098,237.3098,833.0
2023-03-30 10:50:00,240.3,240.45,240.29,240.45,437.0,237.3197,237.4678,237.3098,237.4678,437.0
2023-03-30 10:55:00,240.38,240.48,240.22,240.34,5624.0,237.3987,237.4975,237.2407,237.3592,5624.0
2023-03-30 11:00:00,240.34,240.4,240.26,240.38,4932.0,237.3592,237.4185,237.2802,237.3987,4932.0
2023-03-30 11:05:00,240.43,240.53,240.38,240.53,1804.0,237.4481,237.5468,237.3987,237.5468,1804.0
2023-03-30 11:10:00,240.51,240.73,240.34,240.43,5105.0,237.5271,237.7444,237.3592,237.4481,5105.0
2023-03-30 11:15:00,240.28,240.43,240.28,240.4,3558.0,237.2999,237.4481,237.2999,237.4185,3558.0
2023-03-30 11:20:00,240.54,240.59,240.36,240.36,3187.0,237.5567,237.6061,237.379,237.379,3187.0
2023-03-30 11:25:00,240.25,240.3,240.2,240.23,5926.0,237.2703,237.3197,237.2209,237.2506,5926.0
2023-03-30 11:30:00,240.22,240.23,240.0,240.09,3100.0,237.2407,237.2506,237.0234,237.1123,3100.0
2023-03-30 11:35:00,240.13,240.17,240.08,240.13,2503.0,237.1518,237.1913,237.1024,237.1518,2503.0
2023-03-30 11:40:00,240.15,240.32,240.14,240.32,2388.0,237.1716,237.3394,237.1617,237.3394,2388.0
2023-03-30 11:45:00,240.3,240.3,239.92,239.95,9172.0,237.3197,237.3197,236.9444,236.974,9172.0
2023-03-30 11:50:00,239.92,240.03,239.92,240.03,6687.0,236.9444,237.053,236.9444,237.053,6687.0
2023-03-30 11:55:00,240.02,240.21,240.02,240.1,5184.0,237.0432,237.2308,237.0432,237.1222,5184.0
2023-03-30 12:00:00,240.05,240.05,240.05,240.05,100.0,237.0728,237.0728,237.0728,237.0728,100.0
2023-03-30 12:05:00,240.11,240.22,240.0,240.21,5162.0,237.1321,237.2407,237.0234,237.2308,5162.0
2023-03-30 12:10:00,240.17,240.22,240.09,240.09,8382.0,237.1913,237.2407,237.1123,237.1123,8382.0
2023-03-30 12:15:00,240.05,240.05,239.82,239.87,12665.0,237.0728,237.0728,236.8456,236.895,12665.0
2023-03-30 12:20:00,239.99,239.99,239.78,239.8,5055.0,237.0135,237.0135,236.8061,236.8259,5055.0
2023-03-30 12:25:00,239.97,239.99,239.91,239.91,998.0,236.9938,237.0135,236.9345,236.9345,998.0
2023-03-30 12:30:00,239.95,239.95,239.79,239.79,3548.0,236.974,236.974,236.816,236.816,3548.0
2023-03-30 12:35:00,239.78,239.78,239.52,239.67,5158.0,236.8061,236.8061,236.5494,236.6975,5158.0
2023-03-30 12:40:00,239.67,239.87,239.56,239.56,4768.0,236.6975,236.895,236.5889,236.5889,4768.0
2023-03-30 12:45:00,239.65,239.65,239.45,239.46,5916.0,236.6778,236.6778,236.4802,236.4901,5916.0
2023-03-30 12:50:00,239.45,239.72,239.45,239.71,1517.0,236.4802,236.7469,236.4802,236.737,1517.0
2023-03-30 12:55:00,239.76,239.85,239.64,239.64,5437.0,236.7864,236.8753,236.6679,236.6679,5437.0
2023-03-30 13:00:00,239.57,239.68,239.52,239.63,1042.0,236.5988,236.7074,236.5494,236.658,1042.0
2023-03-30 13:05:00,239.73,239.82,239.73,239.76,1944.0,236.7568,236.8456,236.7568,236.7864,1944.0
2023-03-30 13:10:00,239.75,239.83,239.74,239.81,2546.0,236.7765,236.8555,236.7666,236.8358,2546.0
2023-03-30 13:15:00,239.79,239.79,239.69,239.74,1506.0,236.816,236.816,236.7173,236.7666,1506.0
2023-03-30 13:20:00,239.88,239.92,239.63,239.65,12661.0,236.9049,236.9444,236.658,236.6778,12661.0
2023-03-30 13:25:00,239.63,239.75,239.59,239.59,5530.0,236.658,236.7765,236.6185,236.6185,5530.0
2023-03-30 13:30:00,239.53,239.56,239.44,239.45,1560.0,236.5592,236.5889,236.4704,236.4802,1560.0
2023-03-30 13:35:00,239.45,239.45,239.29,239.34,1630.0,236.4802,236.4802,236.3222,236.3716,1630.0
2023-03-30 13:40:00,239.22,239.33,239.22,239.33,1623.0,236.2531,236.3617,236.2531,236.3617,1623.0
2023-03-30 13:45:00,239.27,239.35,239.16,239.24,4514.0,236.3025,236.3815,236.1938,236.2728,4514.0
2023-03-30 13:50:00,239.38,239.38,239.32,239.36,44417.0,236.4111,236.4111,236.3519,236.3914,44417.0
2023-03-30 13:55:00,239.36,239.51,239.36,239.48,9095.0,236.3914,236.5395,236.3914,236.5099,9095.0
2023-03-30 14:00:00,239.47,239.66,239.47,239.66,5861.0,236.5,236.6876,236.5,236.6876,5861.0
2023-03-30 14:05:00,239.67,239.76,239.67,239.68,8140.0,236.6975,236.7864,236.6975,236.7074,8140.0
2023-03-30 14:10:00,239.67,239.78,239.59,239.78,4692.0,236.6975,236.8061,236.6185,236.8061,4692.0
2023-03-30 14:15:00,239.72,239.87,239.67,239.79,2297.0,236.7469,236.895,236.6975,236.816,2297.0
2023-03-30 14:20:00,239.8,240.0,239.8,239.93,13878.0,236.8259,237.0234,236.8259,236.9543,13878.0
2023-03-30 14:25:00,240.01,240.1,240.0,240.07,4675.0,237.0333,237.1222,237.0234,237.0925,4675.0
2023-03-30 14:30:00,240.15,240.2,240.08,240.16,67937.0,237.1716,237.2209,237.1024,237.1814,67937.0
2023-03-30 14:35:00,240.21,240.33,240.01,240.11,16517.0,237.2308,237.3493,237.0333,237.1321,16517.0
2023-03-30 14:40:00,240.12,240.13,240.03,240.05,5871.0,237.1419,237.1518,237.053,237.0728,5871.0
2023-03-30 14:45:00,240.04,240.12,239.98,240.12,4620.0,237.0629,237.1419,237.0037,237.1419,4620.0
2023-03-30 14:50:00,240.07,240.15,239.96,240.06,6136.0,237.0925,237.1716,236.9839,237.0827,6136.0
2023-03-30 14:55:00,240.06,240.15,240.04,240.14,13476.0,237.0827,237.1716,237.0629,237.1617,13476.0
2023-03-30 15:00:00,240.12,240.26,240.05,240.25,26461.0,237.1419,237.2802,237.0728,237.2703,26461.0
2023-03-30 15:05:00,240.24,240.25,239.95,239.97,2770.0,237.2604,237.2703,236.974,236.9938,2770.0
2023-03-30 15:10:00,240.03,240.14,240.0,240.14,3655.0,237.053,237.1617,237.0234,237.1617,3655.0
2023-03-30 15:15:00,240.07,240.12,240.02,240.11,2705.0,237.0925,237.1419,237.0432,237.1321,2705.0
2023-03-30 15:20:00,240.12,240.29,240.12,240.26,6684.0,237.1419,237.3098,237.1419,237.2802,6684.0
2023-03-30 15:25:00,240.29,240.42,240.27,240.36,8660.0,237.3098,237.4382,237.2901,237.379,8660.0
2023-03-30 15:30:00,240.35,240.46,240.31,240.35,10299.0,237.3691,237.4777,237.3296,237.3691,10299.0
2023-03-30 15:35:00,240.33,240.5,240.33,240.47,2958.0,237.3493,237.5172,237.3493,237.4876,2958.0
2023-03-30 15:40:00,240.36,240.45,240.3,240.36,1268.0,237.379,237.4678,237.3197,237.379,1268.0
2023-03-30 15:45:00,240.34,240.34,240.23,240.24,3889.0,237.3592,237.3592,237.2506,237.2604,3889.0
2023-03-30 15:50:00,240.24,240.43,240.24,240.35,9150.0,237.2604,237.4481,237.2604,237.3691,9150.0
2023-03-30 15:55:00,240.38,240.45,240.3,240.38,42210.0,237.3987,237.4678,237.3197,237.3987,42210.0
2023-03-31 09:30:00,240.86,241.38,240.75,241.38,26527.0,237.8728,238.3863,237.7641,238.3863,26527.0
2023-03-31 09:35:00,241.47,241.57,241.32,241.46,2110.0,238.4752,238.5739,238.327,238.4653,2110.0
2023-03-31 09:40:00,241.52,241.75,241.46,241.54,6427.0,238.5246,238.7517,238.4653,238.5443,6427.0
2023-03-31 09:45:00,241.61,241.91,241.59,241.78,18923.0,238.6134,238.9097,238.5937,238.7813,18923.0
2023-03-31 09:50:00,241.83,241.88,241.74,241.78,12580.0,238.8307,238.8801,238.7418,238.7813,12580.0
2023-03-31 09:55:00,241.77,241.84,241.62,241.63,16555.0,238.7715,238.8406,238.6233,238.6332,16555.0
2023-03-31 10:00:00,241.79,241.92,241.61,241.7,6321.0,238.7912,238.9196,238.6134,238.7023,6321.0
2023-03-31 10:05:00,241.64,241.76,241.54,241.67,6040.0,238.6431,238.7616,238.5443,238.6727,6040.0
2023-03-31 10:10:00,241.66,241.69,241.52,241.55,3862.0,238.6628,238.6925,238.5246,238.5542,3862.0
2023-03-31 10:15:00,241.63,241.68,241.55,241.64,6334.0,238.6332,238.6826,238.5542,238.6431,6334.0
2023-03-31 10:20:00,241.62,241.74,241.58,241.66,23282.0,238.6233,238.7418,238.5838,238.6628,23282.0
2023-03-31 10:25:00,241.61,241.89,241.59,241.71,24025.0,238.6134,238.89,238.5937,238.7122,24025.0
2023-03-31 10:30:00,241.71,242.0,241.66,242.0,14353.0,238.7122,238.9986,238.6628,238.9986,14353.0
2023-03-31 10:35:00,242.04,242.15,242.01,242.12,26986.0,239.0381,239.1468,239.0085,239.1171,26986.0
2023-03-31 10:40:00,242.12,242.27,242.12,242.26,28640.0,239.1171,239.2653,239.1171,239.2554,28640.0
2023-03-31 10:45:00,242.3,242.39,242.24,242.27,24613.0,239.2949,239.3838,239.2356,239.2653,24613.0
2023-03-31 10:50:00,242.25,242.27,242.0,242.16,11127.0,239.2455,239.2653,238.9986,239.1566,11127.0
2023-03-31 10:55:00,242.16,242.27,242.13,242.25,17667.0,239.1566,239.2653,239.127,239.2455,17667.0
2023-03-31 11:00:00,242.23,242.26,242.21,242.22,2520.0,239.2258,239.2554,239.206,239.2159,2520.0
2023-03-31 11:05:00,242.25,242.27,242.13,242.19,3229.0,239.2455,239.2653,239.127,239.1863,3229.0
2023-03-31 11:10:00,242.23,242.3,242.17,242.3,1962.0,239.2258,239.2949,239.1665,239.2949,1962.0
2023-03-31 11:15:00,242.32,242.45,242.27,242.45,5347.0,239.3146,239.443,239.2653,239.443,5347.0
2023-03-31 11:20:00,242.42,242.71,242.42,242.7,3952.0,239.4134,239.6998,239.4134,239.6899,3952.0
2023-03-31 11:25:00,242.72,242.72,242.57,242.57,1394.0,239.7097,239.7097,239.5615,239.5615,1394.0
2023-03-31 11:30:00,242.57,242.66,242.48,242.66,5489.0,239.5615,239.6504,239.4727,239.6504,5489.0
2023-03-31 11:35:00,242.63,242.7,242.59,242.69,1189.0,239.6208,239.6899,239.5813,239.6801,1189.0
2023-03-31 11:40:00,242.7,242.73,242.6,242.71,1074.0,239.6899,239.7196,239.5912,239.6998,1074.0
2023-03-31 11:45:00,242.7,242.76,242.62,242.72,3012.0,239.6899,239.7492,239.6109,239.7097,3012.0
2023-03-31 11:50:00,242.69,242.86,242.68,242.76,18450.0,239.6801,239.8479,239.6702,239.7492,18450.0
2023-03-31 11:55:00,242.71,242.92,242.71,242.91,12475.0,239.6998,239.9072,239.6998,239.8973,12475.0
2023-03-31 12:00:00,242.89,243.04,242.88,243.03,3898.0,239.8776,240.0257,239.8677,240.0158,3898.0
2023-03-31 12:05:00,243.01,243.01,242.89,242.95,5449.0,239.9961,239.9961,239.8776,239.9368,5449.0
2023-03-31 12:10:00,242.97,243.05,242.97,243.04,3079.0,239.9566,240.0356,239.9566,240.0257,3079.0
2023-03-31 12:15:00,243.03,243.08,242.99,243.05,5065.0,240.0158,240.0652,239.9763,240.0356,5065.0
2023-03-31 12:20:00,243.09,243.21,243.06,243.06,2873.0,240.0751,240.1936,240.0455,240.0455,2873.0
2023-03-31 12:25:00,243.16,243.33,243.09,243.31,11713.0,240.1442,240.3121,240.0751,240.2924,11713.0
2023-03-31 12:30:00,243.31,243.31,243.22,243.27,4142.0,240.2924,240.2924,240.2035,240.2529,4142.0
2023-03-31 12:35:00,243.2,243.22,243.12,243.12,1470.0,240.1837,240.2035,240.1047,240.1047,1470.0
2023-03-31 12:40:00,243.19,243.32,243.19,243.2,15222.0,240.1739,240.3022,240.1739,240.1837,15222.0
2023-03-31 12:45:00,243.16,243.2,243.06,243.19,7504.0,240.1442,240.1837,240.0455,240.1739,7504.0
2023-03-31 12:50:00,243.28,243.29,243.07,243.07,2022.0,240.2627,240.2726,240.0553,240.0553,2022.0
2023-03-31 12:55:00,243.11,243.16,243.08,243.16,2532.0,240.0948,240.1442,240.0652,240.1442,2532.0
2023-03-31 13:00:00,243.15,243.16,242.98,242.98,29431.0,240.1343,240.1442,239.9665,239.9665,29431.0
2023-03-31 13:05:00,242.98,243.13,242.93,243.13,12739.0,239.9665,240.1146,239.9171,240.1146,12739.0
2023-03-31 13:10:00,243.11,243.13,243.05,243.13,4536.0,240.0948,240.1146,240.0356,240.1146,4536.0
2023-03-31 13:15:00,243.13,243.24,243.05,243.2,20646.0,240.1146,240.2232,240.0356,240.1837,20646.0
2023-03-31 13:20:00,243.2,243.21,243.11,243.13,3773.0,240.1837,240.1936,240.0948,240.1146,3773.0
2023-03-31 13:25:00,243.16,243.16,243.03,243.05,2271.0,240.1442,240.1442,240.0158,240.0356,2271.0
2023-03-31 13:30:00,242.93,242.97,242.89,242.97,926.0,239.9171,239.9566,239.8776,239.9566,926.0
2023-03-31 13:35:00,242.94,242.95,242.87,242.9,900.0,239.927,239.9368,239.8578,239.8875,900.0
2023-03-31 13:40:00,242.95,243.02,242.8,242.83,7627.0,239.9368,240.006,239.7887,239.8183,7627.0
2023-03-31 13:45:00,242.86,242.93,242.84,242.89,4510.0,239.8479,239.9171,239.8282,239.8776,4510.0
2023-03-31 13:50:00,242.85,242.94,242.81,242.92,1286.0,239.8381,239.927,239.7986,239.9072,1286.0
2023-03-31 13:55:00,242.91,243.15,242.87,243.14,4046.0,239.8973,240.1343,239.8578,240.1245,4046.0
2023-03-31 14:00:00,243.22,243.33,243.22,243.28,702.0,240.2035,240.3121,240.2035,240.2627,702.0
2023-03-31 14:05:00,243.33,243.53,243.31,243.44,2523.0,240.3121,240.5096,240.2924,240.4208,2523.0
2023-03-31 14:10:00,243.45,243.48,243.38,243.45,6950.0,240.4306,240.4603,240.3615,240.4306,6950.0
2023-03-31 14:15:00,243.37,243.44,243.23,243.26,4376.0,240.3516,240.4208,240.2134,240.243,4376.0
2023-03-31 14:20:00,243.26,243.32,243.13,243.15,3228.0,240.243,240.3022,240.1146,240.1343,3228.0
2023-03-31 14:25:00,243.15,243.17,243.01,243.15,3718.0,240.1343,240.1541,239.9961,240.1343,3718.0
2023-03-31 14:30:00,243.2,243.25,243.1,243.23,3477.0,240.1837,240.2331,240.085,240.2134,3477.0
2023-03-31 14:35:00,243.25,243.28,243.18,243.21,3311.0,240.2331,240.2627,240.164,240.1936,3311.0
2023-03-31 14:40:00,243.22,243.37,243.19,243.36,7291.0,240.2035,240.3516,240.1739,240.3417,7291.0
2023-03-31 14:45:00,243.27,243.34,243.18,243.34,13179.0,240.2529,240.322,240.164,240.322,13179.0
2023-03-31 14:50:00,243.33,243.41,243.24,243.41,7124.0,240.3121,240.3911,240.2232,240.3911,7124.0
2023-03-31 14:55:00,243.39,243.42,243.26,243.41,4915.0,240.3714,240.401,240.243,240.3911,4915.0
2023-03-31 15:00:00,243.42,243.82,243.42,243.82,10260.0,240.401,240.796,240.401,240.796,10260.0
2023-03-31 15:05:00,243.82,243.84,243.64,243.81,5141.0,240.796,240.8158,240.6183,240.7862,5141.0
2023-03-31 15:10:00,243.85,243.85,243.69,243.75,4589.0,240.8257,240.8257,240.6677,240.7269,4589.0
2023-03-31 15:15:00,243.82,243.97,243.79,243.97,17576.0,240.796,240.9442,240.7664,240.9442,17576.0
2023-03-31 15:20:00,243.98,244.14,243.98,244.14,3952.0,240.9541,241.1121,240.9541,241.1121,3952.0
2023-03-31 15:25:00,244.2,244.32,244.2,244.3,9569.0,241.1713,241.2898,241.1713,241.2701,9569.0
2023-03-31 15:30:00,244.31,244.31,244.19,244.22,3245.0,241.28,241.28,241.1615,241.1911,3245.0
2023-03-31 15:35:00,244.12,244.17,243.81,243.81,9736.0,241.0923,241.1417,240.7862,240.7862,9736.0
2023-03-31 15:40:00,243.82,243.82,243.74,243.76,4848.0,240.796,240.796,240.717,240.7368,4848.0
2023-03-31 15:45:00,243.68,243.83,243.64,243.69,7359.0,240.6578,240.8059,240.6183,240.6677,7359.0
2023-03-31 15:50:00,243.77,244.09,243.59,244.05,13800.0,240.7467,241.0627,240.5689,241.0232,13800.0
2023-03-31 15:55:00,244.07,244.61,244.07,244.38,84061.0,241.0429,241.5762,241.0429,241.3491,84061.0
2023-04-03 09:30:00,243.39,243.93,243.19,243.92,81024.0,240.3714,240.9047,240.1739,240.8948,81024.0
2023-04-03 09:35:00,243.78,244.11,243.74,243.99,12126.0,240.7565,241.0824,240.717,240.9639,12126.0
2023-04-03 09:40:00,244.09,244.13,243.91,243.94,15301.0,241.0627,241.1022,240.8849,240.9146,15301.0
2023-04-03 09:45:00,243.86,244.34,243.84,244.32,10679.0,240.8355,241.3096,240.8158,241.2898,10679.0
2023-04-03 09:50:00,244.26,244.28,244.02,244.07,8744.0,241.2306,241.2503,240.9936,241.0429,8744.0
2023-04-03 09:55:00,243.95,244.03,243.83,243.95,13361.0,240.9244,241.0034,240.8059,240.9244,13361.0
2023-04-03 10:00:00,244.01,244.38,243.98,244.3,7377.0,240.9837,241.3491,240.9541,241.2701,7377.0
2023-04-03 10:05:00,244.12,244.15,243.88,244.07,4524.0,241.0923,241.1219,240.8553,241.0429,4524.0
2023-04-03 10:10:00,243.97,244.26,243.96,244.24,49588.0,240.9442,241.2306,240.9343,241.2108,49588.0
2023-04-03 10:15:00,244.3,244.36,244.22,244.32,2980.0,241.2701,241.3293,241.1911,241.2898,2980.0
2023-04-03 10:20:00,244.39,244.63,244.31,244.59,5077.0,241.359,241.596,241.28,241.5565,5077.0
2023-04-03 10:25:00,244.62,244.65,244.47,244.54,5103.0,241.5861,241.6157,241.438,241.5071,5103.0
2023-04-03 10:30:00,244.63,244.63,244.39,244.56,6384.0,241.596,241.596,241.359,241.5269,6384.0
2023-04-03 10:35:00,244.57,244.58,244.09,244.15,22211.0,241.5367,241.5466,241.0627,241.1219,22211.0
2023-04-03 10:40:00,244.11,244.17,244.01,244.17,6540.0,241.0824,241.1417,240.9837,241.1417,6540.0
2023-04-03 10:45:00,244.08,244.08,243.51,243.52,13509.0,241.0528,241.0528,240.4899,240.4998,13509.0
2023-04-03 10:50:00,243.61,243.63,243.22,243.34,5789.0,240.5886,240.6084,240.2035,240.322,5789.0
2023-04-03 10:55:00,243.38,243.41,243.12,243.12,7689.0,240.3615,240.3911,240.1047,240.1047,7689.0
2023-04-03 11:00:00,243.12,243.31,243.12,243.14,9589.0,240.1047,240.2924,240.1047,240.1245,9589.0
2023-04-03 11:05:00,243.09,243.21,242.95,242.98,15541.0,240.0751,240.1936,239.9368,239.9665,15541.0
2023-04-03 11:10:00,242.91,242.94,242.74,242.87,4287.0,239.8973,239.927,239.7294,239.8578,4287.0
2023-04-03 11:15:00,242.84,243.23,242.83,243.19,5733.0,239.8282,240.2134,239.8183,240.1739,5733.0
2023-04-03 11:20:00,243.15,243.32,243.15,243.23,24513.0,240.1343,240.3022,240.1343,240.2134,24513.0
2023-04-03 11:25:00,243.25,243.31,243.18,243.25,9557.0,240.2331,240.2924,240.164,240.2331,9557.0
2023-04-03 11:30:00,243.23,243.38,243.14,243.26,18326.0,240.2134,240.3615,240.1245,240.243,18326.0
2023-04-03 11:35:00,243.36,243.36,243.11,243.17,8474.0,240.3417,240.3417,240.0948,240.1541,8474.0
2023-04-03 11:40:00,243.17,243.17,243.01,243.1,1825.0,240.1541,240.1541,239.9961,240.085,1825.0
2023-04-03 11:45:00,243.01,243.32,242.95,243.29,7152.0,239.9961,240.3022,239.9368,240.2726,7152.0
2023-04-03 11:50:00,243.24,243.24,243.1,243.19,18209.0,240.2232,240.2232,240.085,240.1739,18209.0
2023-04-03 11:55:00,243.29,243.37,243.24,243.36,5790.0,240.2726,240.3516,240.2232,240.3417,5790.0
2023-04-03 12:00:00,243.35,243.51,243.33,243.49,3898.0,240.3319,240.4899,240.3121,240.4701,3898.0
2023-04-03 12:05:00,243.38,243.59,243.38,243.52,3072.0,240.3615,240.5689,240.3615,240.4998,3072.0
2023-04-03 12:10:00,243.5,243.62,243.49,243.59,1562.0,240.48,240.5985,240.4701,240.5689,1562.0
2023-04-03 12:15:00,243.65,243.65,243.55,243.59,1549.0,240.6281,240.6281,240.5294,240.5689,1549.0
2023-04-03 12:20:00,243.67,243.68,243.44,243.54,9704.0,240.6479,240.6578,240.4208,240.5195,9704.0
2023-04-03 12:25:00,243.53,243.6,243.46,243.46,8423.0,240.5096,240.5788,240.4405,240.4405,8423.0
2023-04-03 12:30:00,243.43,243.48,243.32,243.46,10250.0,240.4109,240.4603,240.3022,240.4405,10250.0
2023-04-03 12:35:00,243.51,243.51,243.45,243.47,1846.0,240.4899,240.4899,240.4306,240.4504,1846.0
2023-04-03 12:40:00,243.48,243.48,243.36,243.36,4538.0,240.4603,240.4603,240.3417,240.3417,4538.0
2023-04-03 12:45:00,243.33,243.45,243.33,243.39,1199.0,240.3121,240.4306,240.3121,240.3714,1199.0
2023-04-03 12:50:00,243.4,243.41,243.23,243.24,1015.0,240.3812,240.3911,240.2134,240.2232,1015.0
2023-04-03 12:55:00,243.23,243.27,243.18,243.22,1663.0,240.2134,240.2529,240.164,240.2035,1663.0
2023-04-03 13:00:00,243.21,243.21,243.0,243.15,1247.0,240.1936,240.1936,239.9862,240.1343,1247.0
2023-04-03 13:05:00,243.15,243.28,243.11,243.28,3693.0,240.1343,240.2627,240.0948,240.2627,3693.0
2023-04-03 13:10:00,243.31,243.39,243.29,243.3,5380.0,240.2924,240.3714,240.2726,240.2825,5380.0
2023-04-03 13:15:00,243.27,243.37,243.21,243.36,4556.0,240.2529,240.3516,240.1936,240.3417,4556.0
2023-04-03 13:20:00,243.38,243.42,243.29,243.39,24084.0,240.3615,240.401,240.2726,240.3714,24084.0
2023-04-03 13:25:00,243.38,243.38,243.13,243.13,10153.0,240.3615,240.3615,240.1146,240.1146,10153.0
2023-04-03 13:30:00,243.08,243.26,243.02,243.21,4277.0,240.0652,240.243,240.006,240.1936,4277.0
2023-04-03 13:35:00,243.2,243.38,243.18,243.29,20470.0,240.1837,240.3615,240.164,240.2726,20470.0
2023-04-03 13:40:00,243.25,243.25,243.14,243.14,1014.0,240.2331,240.2331,240.1245,240.1245,1014.0
2023-04-03 13:45:00,243.1,243.17,242.98,243.15,10225.0,240.085,240.1541,239.9665,240.1343,10225.0
2023-04-03 13:50:00,243.07,243.1,243.0,243.02,5582.0,240.0553,240.085,239.9862,240.006,5582.0
2023-04-03 13:55:00,243.08,243.26,243.02,243.23,2770.0,240.0652,240.243,240.006,240.2134,2770.0
2023-04-03 14:00:00,243.19,243.24,243.18,243.19,3930.0,240.1739,240.2232,240.164,240.1739,3930.0
2023-04-03 14:05:00,243.12,243.27,243.09,243.18,17903.0,240.1047,240.2529,240.0751,240.164,17903.0
2023-04-03 14:10:00,243.09,243.28,243.09,243.17,4373.0,240.0751,240.2627,240.0751,240.1541,4373.0
2023-04-03 14:15:00,243.19,243.21,243.07,243.21,4547.0,240.1739,240.1936,240.0553,240.1936,4547.0
2023-04-03 14:20:00,243.18,243.27,243.15,243.26,8911.0,240.164,240.2529,240.1343,240.243,8911.0
2023-04-03 14:25:00,243.28,243.41,243.28,243.4,7834.0,240.2627,240.3911,240.2627,240.3812,7834.0
2023-04-03 14:30:00,243.38,243.57,243.38,243.56,22471.0,240.3615,240.5491,240.3615,240.5393,22471.0
2023-04-03 14:35:00,243.55,243.8,243.55,243.8,3826.0,240.5294,240.7763,240.5294,240.7763,3826.0
2023-04-03 14:40:00,243.82,243.83,243.76,243.8,3070.0,240.796,240.8059,240.7368,240.7763,3070.0
2023-04-03 14:45:00,243.79,243.99,243.77,243.91,4003.0,240.7664,240.9639,240.7467,240.8849,4003.0
2023-04-03 14:50:00,243.93,244.08,243.93,244.02,2319.0,240.9047,241.0528,240.9047,240.9936,2319.0
2023-04-03 14:55:00,244.05,244.08,244.01,244.05,6206.0,241.0232,241.0528,240.9837,241.0232,6206.0
2023-04-03 15:00:00,244.06,244.23,243.98,244.06,15219.0,241.0331,241.201,240.9541,241.0331,15219.0
2023-04-03 15:05:00,244.1,244.2,244.03,244.12,5927.0,241.0726,241.1713,241.0034,241.0923,5927.0
2023-04-03 15:10:00,244.14,244.31,244.14,244.22,3211.0,241.1121,241.28,241.1121,241.1911,3211.0
2023-04-03 15:15:00,244.21,244.24,244.13,244.18,3626.0,241.1812,241.2108,241.1022,241.1516,3626.0
2023-04-03 15:20:00,244.19,244.29,244.16,244.25,122488.0,241.1615,241.2602,241.1318,241.2207,122488.0
2023-04-03 15:25:00,244.23,244.45,244.23,244.38,8561.0,241.201,241.4182,241.201,241.3491,8561.0
2023-04-03 15:30:00,244.36,244.6,244.31,244.48,8948.0,241.3293,241.5664,241.28,241.4479,8948.0
2023-04-03 15:35:00,244.51,244.65,244.49,244.58,8214.0,241.4775,241.6157,241.4577,241.5466,8214.0
2023-04-03 15:40:00,244.42,244.57,244.28,244.57,20304.0,241.3886,241.5367,241.2503,241.5367,20304.0
2023-04-03 15:45:00,244.57,244.7,244.52,244.52,7552.0,241.5367,241.6651,241.4874,241.4874,7552.0
2023-04-03 15:50:00,244.57,244.72,244.49,244.61,43704.0,241.5367,241.6849,241.4577,241.5762,43704.0
2023-04-03 15:55:00,244.6,244.9,244.6,244.75,130877.0,241.5664,241.8626,241.5664,241.7145,130877.0
2023-04-04 09:30:00,245.15,245.17,244.93,245.06,32194.0,242.1095,242.1293,241.8923,242.0207,32194.0
2023-04-04 09:35:00,244.96,245.24,244.91,244.99,26442.0,241.9219,242.1984,241.8725,241.9515,26442.0
2023-04-04 09:40:00,244.92,244.92,244.53,244.54,6224.0,241.8824,241.8824,241.4972,241.5071,6224.0
2023-04-04 09:45:00,244.53,244.88,244.53,244.86,6307.0,241.4972,241.8429,241.4972,241.8231,6307.0
2023-04-04 09:50:00,244.93,245.11,244.9,245.09,6314.0,241.8923,242.07,241.8626,242.0503,6314.0
2023-04-04 09:55:00,245.1,245.26,245.04,245.16,2208.0,242.0602,242.2182,242.0009,242.1194,2208.0
2023-04-04 10:00:00,245.09,245.72,245.09,245.28,10130.0,242.0503,242.6725,242.0503,242.2379,10130.0
2023-04-04 10:05:00,245.46,245.62,245.35,245.59,4788.0,242.4157,242.5737,242.3071,242.5441,4788.0
2023-04-04 10:10:00,245.5,245.65,245.49,245.65,2099.0,242.4552,242.6033,242.4453,242.6033,2099.0
2023-04-04 10:15:00,245.63,245.63,245.04,245.11,5427.0,242.5836,242.5836,242.0009,242.07,5427.0
2023-04-04 10:20:00,245.01,245.01,244.48,244.59,9312.0,241.9713,241.9713,241.4479,241.5565,9312.0
2023-04-04 10:25:00,244.77,244.94,244.69,244.85,5150.0,241.7343,241.9021,241.6552,241.8133,5150.0
2023-04-04 10:30:00,245.05,245.25,245.05,245.19,3204.0,242.0108,242.2083,242.0108,242.149,3204.0
2023-04-04 10:35:00,245.2,245.29,244.93,244.96,5720.0,242.1589,242.2478,241.8923,241.9219,5720.0
2023-04-04 10:40:00,244.89,244.9,244.59,244.87,10823.0,241.8528,241.8626,241.5565,241.833,10823.0
2023-04-04 10:45:00,244.9,244.9,244.62,244.67,1133.0,241.8626,241.8626,241.5861,241.6355,1133.0
2023-04-04 10:50:00,244.73,244.73,244.6,244.69,1341.0,241.6948,241.6948,241.5664,241.6552,1341.0
2023-04-04 10:55:00,244.82,244.87,244.44,244.62,7183.0,241.7836,241.833,241.4084,241.5861,7183.0
2023-04-04 11:00:00,244.55,244.55,244.27,244.49,5356.0,241.517,241.517,241.2405,241.4577,5356.0
2023-04-04 11:05:00,244.48,244.51,244.0,244.02,11651.0,241.4479,241.4775,240.9738,240.9936,11651.0
2023-04-04 11:10:00,244.06,244.19,243.9,244.16,15083.0,241.0331,241.1615,240.875,241.1318,15083.0
2023-04-04 11:15:00,244.13,244.13,243.54,243.66,2247.0,241.1022,241.1022,240.5195,240.638,2247.0
2023-04-04 11:20:00,243.76,243.89,243.76,243.78,8032.0,240.7368,240.8652,240.7368,240.7565,8032.0
2023-04-04 11:25:00,243.82,244.05,243.82,244.03,10554.0,240.796,241.0232,240.796,241.0034,10554.0
2023-04-04 11:30:00,244.02,244.06,243.85,243.91,6002.0,240.9936,241.0331,240.8257,240.8849,6002.0
2023-04-04 11:35:00,243.99,244.11,243.98,244.08,1048.0,240.9639,241.0824,240.9541,241.0528,1048.0
2023-04-04 11:40:00,243.96,243.99,243.86,243.99,4772.0,240.9343,240.9639,240.8355,240.9639,4772.0
2023-04-04 11:45:00,244.16,244.24,244.08,244.08,1963.0,241.1318,241.2108,241.0528,241.0528,1963.0
2023-04-04 11:50:00,244.06,244.14,244.03,244.11,2208.0,241.0331,241.1121,241.0034,241.0824,2208.0
2023-04-04 11:55:00,244.19,244.19,243.81,243.81,7969.0,241.1615,241.1615,240.7862,240.7862,7969.0
2023-04-04 12:00:00,243.79,243.92,243.7,243.7,3327.0,240.7664,240.8948,240.6775,240.6775,3327.0
2023-04-04 12:05:00,243.69,243.69,243.17,243.25,3133.0,240.6677,240.6677,240.1541,240.2331,3133.0
2023-04-04 12:10:00,243.28,243.34,243.14,243.32,15925.0,240.2627,240.322,240.1245,240.3022,15925.0
2023-04-04 12:15:00,243.34,243.34,243.17,243.17,5008.0,240.322,240.322,240.1541,240.1541,5008.0
2023-04-04 12:20:00,243.18,243.47,243.11,243.47,2535.0,240.164,240.4504,240.0948,240.4504,2535.0
2023-04-04 12:25:00,243.61,243.71,243.6,243.7,5441.0,240.5886,240.6874,240.5788,240.6775,5441.0
2023-04-04 12:30:00,243.7,243.79,243.64,243.64,3759.0,240.6775,240.7664,240.6183,240.6183,3759.0
2023-04-04 12:35:00,243.68,243.68,243.49,243.6,4282.0,240.6578,240.6578,240.4701,240.5788,4282.0
2023-04-04 12:40:00,243.81,243.87,243.68,243.86,7318.0,240.7862,240.8454,240.6578,240.8355,7318.0
2023-04-04 12:45:00,243.83,243.83,243.76,243.76,695.0,240.8059,240.8059,240.7368,240.7368,695.0
2023-04-04 12:50:00,243.73,243.77,243.62,243.62,2063.0,240.7072,240.7467,240.5985,240.5985,2063.0
2023-04-04 12:55:00,243.65,243.8,243.65,243.76,1814.0,240.6281,240.7763,240.6281,240.7368,1814.0
2023-04-04 13:00:00,243.69,243.71,243.55,243.71,2347.0,240.6677,240.6874,240.5294,240.6874,2347.0
2023-04-04 13:05:00,243.7,243.93,243.67,243.8,7149.0,240.6775,240.9047,240.6479,240.7763,7149.0
2023-04-04 13:10:00,243.59,243.63,243.58,243.63,893.0,240.5689,240.6084,240.559,240.6084,893.0
2023-04-04 13:15:00,243.84,244.02,243.84,243.98,2826.0,240.8158,240.9936,240.8158,240.9541,2826.0
2023-04-04 13:20:00,243.97,244.12,243.86,244.12,2802.0,240.9442,241.0923,240.8355,241.0923,2802.0
2023-04-04 13:25:00,244.13,244.14,244.01,244.01,4311.0,241.1022,241.1121,240.9837,240.9837,4311.0
2023-04-04 13:30:00,244.03,244.21,243.97,244.07,13362.0,241.0034,241.1812,240.9442,241.0429,13362.0
2023-04-04 13:35:00,244.07,244.14,244.04,244.13,5452.0,241.0429,241.1121,241.0133,241.1022,5452.0
2023-04-04 13:40:00,244.12,244.21,243.9,243.9,4160.0,241.0923,241.1812,240.875,240.875,4160.0
2023-04-04 13:45:00,243.86,243.92,243.75,243.92,3589.0,240.8355,240.8948,240.7269,240.8948,3589.0
2023-04-04 13:50:00,244.05,244.05,243.85,243.85,3756.0,241.0232,241.0232,240.8257,240.8257,3756.0
2023-04-04 13:55:00,243.84,243.97,243.82,243.86,3970.0,240.8158,240.9442,240.796,240.8355,3970.0
2023-04-04 14:00:00,243.82,243.97,243.82,243.95,1106.0,240.796,240.9442,240.796,240.9244,1106.0
2023-04-04 14:05:00,243.91,243.99,243.88,243.88,2338.0,240.8849,240.9639,240.8553,240.8553,2338.0
2023-04-04 14:10:00,243.96,243.97,243.93,243.93,443.0,240.9343,240.9442,240.9047,240.9047,443.0
2023-04-04 14:15:00,243.96,243.96,243.69,243.75,3306.0,240.9343,240.9343,240.6677,240.7269,3306.0
2023-04-04 14:20:00,243.71,243.73,243.48,243.48,1798.0,240.6874,240.7072,240.4603,240.4603,1798.0
2023-04-04 14:25:00,243.57,243.62,243.33,243.33,5575.0,240.5491,240.5985,240.3121,240.3121,5575.0
2023-04-04 14:30:00,243.32,243.38,243.19,243.32,9239.0,240.3022,240.3615,240.1739,240.3022,9239.0
2023-04-04 14:35:00,243.28,243.55,243.28,243.53,2731.0,240.2627,240.5294,240.2627,240.5096,2731.0
2023-04-04 14:40:00,243.61,243.61,243.38,243.41,2597.0,240.5886,240.5886,240.3615,240.3911,2597.0
2023-04-04 14:45:00,243.46,243.5,243.43,243.5,1664.0,240.4405,240.48,240.4109,240.48,1664.0
2023-04-04 14:50:00,243.51,243.55,243.43,243.47,1832.0,240.4899,240.5294,240.4109,240.4504,1832.0
2023-04-04 14:55:00,243.4,243.4,243.09,243.19,3940.0,240.3812,240.3812,240.0751,240.1739,3940.0
2023-04-04 15:00:00,243.04,243.43,243.04,243.43,2528.0,240.0257,240.4109,240.0257,240.4109,2528.0
2023-04-04 15:05:00,243.46,243.46,243.32,243.38,2044.0,240.4405,240.4405,240.3022,240.3615,2044.0
2023-04-04 15:10:00,243.32,243.43,243.18,243.3,14471.0,240.3022,240.4109,240.164,240.2825,14471.0
2023-04-04 15:15:00,243.36,243.42,243.29,243.41,5770.0,240.3417,240.401,240.2726,240.3911,5770.0
2023-04-04 15:20:00,243.42,243.52,243.27,243.35,12802.0,240.401,240.4998,240.2529,240.3319,12802.0
2023-04-04 15:25:00,243.37,243.42,243.13,243.14,49721.0,240.3516,240.401,240.1146,240.1245,49721.0
2023-04-04 15:30:00,243.13,243.3,243.12,243.2,8771.0,240.1146,240.2825,240.1047,240.1837,8771.0
2023-04-04 15:35:00,243.18,243.3,242.98,243.2,5548.0,240.164,240.2825,239.9665,240.1837,5548.0
2023-04-04 15:40:00,243.22,243.31,243.1,243.1,8975.0,240.2035,240.2924,240.085,240.085,8975.0
2023-04-04 15:45:00,242.98,243.06,242.87,243.05,7409.0,239.9665,240.0455,239.8578,240.0356,7409.0
2023-04-04 15:50:00,243.07,243.51,243.07,243.44,8699.0,240.0553,240.4899,240.0553,240.4208,8699.0
2023-04-04 15:55:00,243.49,243.64,243.43,243.64,9150.0,240.4701,240.6183,240.4109,240.6183,9150.0
2023-04-05 09:30:00,242.83,243.06,242.78,242.84,11662.0,239.8183,240.0455,239.7689,239.8282,11662.0
2023-04-05 09:35:00,242.87,242.87,242.54,242.63,13060.0,239.8578,239.8578,239.5319,239.6208,13060.0
2023-04-05 09:40:00,242.51,242.71,242.5,242.62,2880.0,239.5023,239.6998,239.4924,239.6109,2880.0
2023-04-05 09:45:00,242.5,242.67,242.26,242.26,1824.0,239.4924,239.6603,239.2554,239.2554,1824.0
2023-04-05 09:50:00,242.37,242.61,242.23,242.47,9730.0,239.364,239.601,239.2258,239.4628,9730.0
2023-04-05 09:55:00,242.45,242.62,242.38,242.54,6332.0,239.443,239.6109,239.3739,239.5319,6332.0
2023-04-05 10:00:00,242.64,242.82,242.21,242.4,13778.0,239.6307,239.8084,239.206,239.3937,13778.0
2023-04-05 10:05:00,242.11,242.14,241.9,242.12,17416.0,239.1072,239.1369,238.8999,239.1171,17416.0
2023-04-05 10:10:00,242.01,242.03,241.85,242.02,3001.0,239.0085,239.0282,238.8505,239.0184,3001.0
2023-04-05 10:15:00,242.05,242.07,241.83,241.84,4671.0,239.048,239.0677,238.8307,238.8406,4671.0
2023-04-05 10:20:00,241.9,242.21,241.9,242.09,13486.0,238.8999,239.206,238.8999,239.0875,13486.0
2023-04-05 10:25:00,242.3,242.3,241.73,241.73,18225.0,239.2949,239.2949,238.732,238.732,18225.0
2023-04-05 10:30:00,241.72,241.94,241.69,241.73,4786.0,238.7221,238.9394,238.6925,238.732,4786.0
2023-04-05 10:35:00,241.7,241.76,241.58,241.64,6223.0,238.7023,238.7616,238.5838,238.6431,6223.0
2023-04-05 10:40:00,241.63,241.63,241.13,241.14,8816.0,238.6332,238.6332,238.1394,238.1493,8816.0
2023-04-05 10:45:00,241.14,241.32,241.08,241.16,13905.0,238.1493,238.327,238.09,238.169,13905.0
2023-04-05 10:50:00,241.09,241.09,240.86,240.99,35059.0,238.0999,238.0999,237.8728,238.0011,35059.0
2023-04-05 10:55:00,241.04,241.04,240.78,240.79,9034.0,238.0505,238.0505,237.7937,237.8036,9034.0
2023-04-05 11:00:00,240.76,240.84,240.61,240.82,6339.0,237.774,237.853,237.6259,237.8332,6339.0
2023-04-05 11:05:00,240.94,241.01,240.89,241.01,6685.0,237.9518,238.0209,237.9024,238.0209,6685.0
2023-04-05 11:10:00,240.96,241.2,240.95,241.09,14283.0,237.9715,238.2085,237.9616,238.0999,14283.0
2023-04-05 11:15:00,241.14,241.21,241.07,241.08,4338.0,238.1493,238.2184,238.0801,238.09,4338.0
2023-04-05 11:20:00,241.02,241.19,240.99,241.11,15271.0,238.0308,238.1987,238.0011,238.1197,15271.0
2023-04-05 11:25:00,241.09,241.1,240.92,241.04,3365.0,238.0999,238.1098,237.932,238.0505,3365.0
2023-04-05 11:30:00,241.05,241.38,241.05,241.32,4109.0,238.0604,238.3863,238.0604,238.327,4109.0
2023-04-05 11:35:00,241.29,241.44,241.22,241.28,3648.0,238.2974,238.4456,238.2283,238.2875,3648.0
2023-04-05 11:40:00,241.37,241.37,241.03,241.08,12616.0,238.3764,238.3764,238.0406,238.09,12616.0
2023-04-05 11:45:00,241.05,241.26,241.02,241.15,8040.0,238.0604,238.2678,238.0308,238.1592,8040.0
2023-04-05 11:50:00,241.12,241.18,240.94,240.96,18076.0,238.1295,238.1888,237.9518,237.9715,18076.0
2023-04-05 11:55:00,240.9,241.17,240.9,241.17,1391.0,237.9123,238.1789,237.9123,238.1789,1391.0
2023-04-05 12:00:00,241.14,241.21,241.02,241.03,3292.0,238.1493,238.2184,238.0308,238.0406,3292.0
2023-04-05 12:05:00,240.96,240.96,240.7,240.74,4271.0,237.9715,237.9715,237.7147,237.7542,4271.0
2023-04-05 12:10:00,240.71,240.85,240.66,240.66,21163.0,237.7246,237.8629,237.6752,237.6752,21163.0
2023-04-05 12:15:00,240.71,240.77,240.48,240.76,4998.0,237.7246,237.7839,237.4975,237.774,4998.0
2023-04-05 12:20:00,240.82,240.83,240.72,240.76,4892.0,237.8332,237.8431,237.7345,237.774,4892.0
2023-04-05 12:25:00,240.67,240.67,240.41,240.52,4853.0,237.6851,237.6851,237.4283,237.537,4853.0
2023-04-05 12:30:00,240.4,240.43,240.33,240.4,2868.0,237.4185,237.4481,237.3493,237.4185,2868.0
2023-04-05 12:35:00,240.47,240.68,240.47,240.66,4033.0,237.4876,237.695,237.4876,237.6752,4033.0
2023-04-05 12:40:00,240.67,240.74,240.53,240.53,1711.0,237.6851,237.7542,237.5468,237.5468,1711.0
2023-04-05 12:45:00,240.59,240.62,240.43,240.43,2517.0,237.6061,237.6357,237.4481,237.4481,2517.0
2023-04-05 12:50:00,240.41,240.6,240.4,240.56,5000.0,237.4283,237.616,237.4185,237.5765,5000.0
2023-04-05 12:55:00,240.52,240.72,240.52,240.64,2288.0,237.537,237.7345,237.537,237.6555,2288.0
2023-04-05 13:00:00,240.53,240.6,240.49,240.6,1817.0,237.5468,237.616,237.5073,237.616,1817.0
2023-04-05 13:05:00,240.78,240.78,240.74,240.74,475.0,237.7937,237.7937,237.7542,237.7542,475.0
2023-04-05 13:10:00,240.72,240.84,240.67,240.73,14265.0,237.7345,237.853,237.6851,237.7444,14265.0
2023-04-05 13:15:00,240.78,240.92,240.77,240.91,3779.0,237.7937,237.932,237.7839,237.9221,3779.0
2023-04-05 13:20:00,240.93,240.99,240.82,240.84,6307.0,237.9419,238.0011,237.8332,237.853,6307.0
2023-04-05 13:25:00,240.91,240.94,240.84,240.84,7209.0,237.9221,237.9518,237.853,237.853,7209.0
2023-04-05 13:30:00,240.89,241.03,240.89,240.92,3880.0,237.9024,238.0406,237.9024,237.932,3880.0
2023-04-05 13:35:00,240.88,240.98,240.86,240.98,400.0,237.8925,237.9913,237.8728,237.9913,400.0
2023-04-05 13:40:00,241.0,241.06,240.84,240.84,3837.0,238.011,238.0703,237.853,237.853,3837.0
2023-04-05 13:45:00,240.91,240.91,240.78,240.8,3114.0,237.9221,237.9221,237.7937,237.8135,3114.0
2023-04-05 13:50:00,240.89,241.06,240.89,240.91,4627.0,237.9024,238.0703,237.9024,237.9221,4627.0
2023-04-05 13:55:00,240.98,241.21,240.95,241.19,5206.0,237.9913,238.2184,237.9616,238.1987,5206.0
2023-04-05 14:00:00,241.19,241.39,241.17,241.39,4027.0,238.1987,238.3962,238.1789,238.3962,4027.0
2023-04-05 14:05:00,241.39,241.48,241.38,241.39,3889.0,238.3962,238.4851,238.3863,238.3962,3889.0
2023-04-05 14:10:00,241.29,241.3,241.14,241.19,4397.0,238.2974,238.3073,238.1493,238.1987,4397.0
2023-04-05 14:15:00,241.25,241.32,241.21,241.29,30312.0,238.2579,238.327,238.2184,238.2974,30312.0
2023-04-05 14:20:00,241.27,241.27,241.09,241.1,4717.0,238.2777,238.2777,238.0999,238.1098,4717.0
2023-04-05 14:25:00,241.15,241.24,241.07,241.13,6039.0,238.1592,238.248,238.0801,238.1394,6039.0
2023-04-05 14:30:00,241.08,241.31,241.07,241.3,3132.0,238.09,238.3172,238.0801,238.3073,3132.0
2023-04-05 14:35:00,241.35,241.54,241.35,241.52,7306.0,238.3567,238.5443,238.3567,238.5246,7306.0
2023-04-05 14:40:00,241.51,241.58,241.27,241.36,3855.0,238.5147,238.5838,238.2777,238.3665,3855.0
2023-04-05 14:45:00,241.37,241.58,241.35,241.49,12451.0,238.3764,238.5838,238.3567,238.4949,12451.0
2023-04-05 14:50:00,241.46,241.53,241.38,241.4,5005.0,238.4653,238.5344,238.3863,238.4061,5005.0
2023-04-05 14:55:00,241.4,241.46,241.36,241.41,4351.0,238.4061,238.4653,238.3665,238.4159,4351.0
2023-04-05 15:00:00,241.39,241.39,241.2,241.2,3617.0,238.3962,238.3962,238.2085,238.2085,3617.0
2023-04-05 15:05:00,241.27,241.36,241.03,241.03,7091.0,238.2777,238.3665,238.0406,238.0406,7091.0
2023-04-05 15:10:00,241.09,241.09,240.91,240.97,5939.0,238.0999,238.0999,237.9221,237.9814,5939.0
2023-04-05 15:15:00,240.94,241.06,240.92,240.99,8788.0,237.9518,238.0703,237.932,238.0011,8788.0
2023-04-05 15:20:00,240.96,241.13,240.94,241.09,5013.0,237.9715,238.1394,237.9518,238.0999,5013.0
2023-04-05 15:25:00,241.1,241.28,241.1,241.13,6351.0,238.1098,238.2875,238.1098,238.1394,6351.0
2023-04-05 15:30:00,241.15,241.3,241.15,241.28,21011.0,238.1592,238.3073,238.1592,238.2875,21011.0
2023-04-05 15:35:00,241.3,241.45,241.21,241.23,8911.0,238.3073,238.4554,238.2184,238.2382,8911.0
2023-04-05 15:40:00,241.21,241.53,241.12,241.53,10189.0,238.2184,238.5344,238.1295,238.5344,10189.0
2023-04-05 15:45:00,241.56,241.56,241.33,241.38,7734.0,238.5641,238.5641,238.3369,238.3863,7734.0
2023-04-05 15:50:00,241.45,241.61,241.44,241.57,5797.0,238.4554,238.6134,238.4456,238.5739,5797.0
2023-04-05 15:55:00,241.6,241.66,241.45,241.49,21205.0,238.6036,238.6628,238.4554,238.4949,21205.0
2023-04-06 09:30:00,240.42,240.71,239.77,239.79,22012.0,237.4382,237.7246,236.7963,236.816,22012.0
2023-04-06 09:35:00,239.82,239.99,239.58,239.86,9657.0,236.8456,237.0135,236.6086,236.8852,9657.0
2023-04-06 09:40:00,239.73,239.8,239.62,239.77,13248.0,236.7568,236.8259,236.6481,236.7963,13248.0
2023-04-06 09:45:00,239.69,239.77,239.49,239.6,4839.0,236.7173,236.7963,236.5197,236.6284,4839.0
2023-04-06 09:50:00,239.62,239.81,239.61,239.62,7930.0,236.6481,236.8358,236.6383,236.6481,7930.0
2023-04-06 09:55:00,239.48,239.92,239.48,239.88,750.0,236.5099,236.9444,236.5099,236.9049,750.0
2023-04-06 10:00:00,239.9,240.32,239.87,240.24,3361.0,236.9247,237.3394,236.895,237.2604,3361.0
2023-04-06 10:05:00,240.29,240.66,240.29,240.54,6225.0,237.3098,237.6752,237.3098,237.5567,6225.0
2023-04-06 10:10:00,240.54,240.89,240.54,240.89,11102.0,237.5567,237.9024,237.5567,237.9024,11102.0
2023-04-06 10:15:00,240.82,240.89,240.65,240.65,6361.0,237.8332,237.9024,237.6654,237.6654,6361.0
2023-04-06 10:20:00,240.58,240.58,240.5,240.5,1246.0,237.5962,237.5962,237.5172,237.5172,1246.0
2023-04-06 10:25:00,240.6,240.68,240.47,240.58,12031.0,237.616,237.695,237.4876,237.5962,12031.0
2023-04-06 10:30:00,240.72,240.83,240.72,240.79,2163.0,237.7345,237.8431,237.7345,237.8036,2163.0
2023-04-06 10:35:00,240.73,240.89,240.51,240.54,7050.0,237.7444,237.9024,237.5271,237.5567,7050.0
2023-04-06 10:40:00,240.58,240.62,240.25,240.26,834.0,237.5962,237.6357,237.2703,237.2802,834.0
2023-04-06 10:45:00,240.34,240.64,240.32,240.43,4954.0,237.3592,237.6555,237.3394,237.4481,4954.0
2023-04-06 10:50:00,240.45,240.48,240.29,240.43,353531.0,237.4678,237.4975,237.3098,237.4481,353531.0
2023-04-06 10:55:00,240.39,240.49,240.34,240.38,2935.0,237.4086,237.5073,237.3592,237.3987,2935.0
2023-04-06 11:00:00,240.46,240.78,240.38,240.76,3900.0,237.4777,237.7937,237.3987,237.774,3900.0
2023-04-06 11:05:00,240.82,241.03,240.81,241.01,1397.0,237.8332,238.0406,237.8234,238.0209,1397.0
2023-04-06 11:10:00,241.02,241.15,240.94,241.13,6950.0,238.0308,238.1592,237.9518,238.1394,6950.0
2023-04-06 11:15:00,241.1,241.2,241.05,241.14,9218.0,238.1098,238.2085,238.0604,238.1493,9218.0
2023-04-06 11:20:00,241.24,241.31,241.15,241.3,1895.0,238.248,238.3172,238.1592,238.3073,1895.0
2023-04-06 11:25:00,241.24,241.27,241.11,241.19,6549.0,238.248,238.2777,238.1197,238.1987,6549.0
2023-04-06 11:30:00,241.12,241.24,241.11,241.21,2281.0,238.1295,238.248,238.1197,238.2184,2281.0
2023-04-06 11:35:00,241.15,241.48,241.15,241.4,2468.0,238.1592,238.4851,238.1592,238.4061,2468.0
2023-04-06 11:40:00,241.46,241.7,241.46,241.69,1339.0,238.4653,238.7023,238.4653,238.6925,1339.0
2023-04-06 11:45:00,241.71,241.9,241.66,241.84,2279.0,238.7122,238.8999,238.6628,238.8406,2279.0
2023-04-06 11:50:00,241.79,241.87,241.73,241.81,7407.0,238.7912,238.8702,238.732,238.811,7407.0
2023-04-06 11:55:00,241.83,241.93,241.83,241.93,2003.0,238.8307,238.9295,238.8307,238.9295,2003.0
2023-04-06 12:00:00,242.0,242.35,241.99,242.29,8875.0,238.9986,239.3443,238.9887,239.285,8875.0
2023-04-06 12:05:00,242.3,242.38,242.13,242.18,3920.0,239.2949,239.3739,239.127,239.1764,3920.0
2023-04-06 12:10:00,242.15,242.22,242.15,242.22,2154.0,239.1468,239.2159,239.1468,239.2159,2154.0
2023-04-06 12:15:00,242.23,242.33,242.11,242.11,4422.0,239.2258,239.3245,239.1072,239.1072,4422.0
2023-04-06 12:20:00,242.05,242.19,242.02,242.19,16283.0,239.048,239.1863,239.0184,239.1863,16283.0
2023-04-06 12:25:00,242.14,242.28,242.14,242.25,2059.0,239.1369,239.2751,239.1369,239.2455,2059.0
2023-04-06 12:30:00,242.33,242.51,242.32,242.51,2212.0,239.3245,239.5023,239.3146,239.5023,2212.0
2023-04-06 12:35:00,242.46,242.55,242.41,242.41,1940.0,239.4529,239.5418,239.4035,239.4035,1940.0
2023-04-06 12:40:00,242.41,242.56,242.41,242.55,563.0,239.4035,239.5517,239.4035,239.5418,563.0
2023-04-06 12:45:00,242.5,242.5,242.42,242.46,4841.0,239.4924,239.4924,239.4134,239.4529,4841.0
2023-04-06 12:50:00,242.43,242.52,242.34,242.34,1935.0,239.4233,239.5122,239.3344,239.3344,1935.0
2023-04-06 12:55:00,242.26,242.26,242.14,242.14,2458.0,239.2554,239.2554,239.1369,239.1369,2458.0
2023-04-06 13:00:00,242.06,242.25,242.03,242.17,2803.0,239.0579,239.2455,239.0282,239.1665,2803.0
2023-04-06 13:05:00,242.25,242.37,242.25,242.37,1354.0,239.2455,239.364,239.2455,239.364,1354.0
2023-04-06 13:10:00,242.34,242.35,242.27,242.28,1603.0,239.3344,239.3443,239.2653,239.2751,1603.0
2023-04-06 13:15:00,242.5,242.5,242.39,242.44,2520.0,239.4924,239.4924,239.3838,239.4332,2520.0
2023-04-06 13:20:00,242.59,242.59,242.51,242.55,1539.0,239.5813,239.5813,239.5023,239.5418,1539.0
2023-04-06 13:25:00,242.51,242.58,242.4,242.47,3236.0,239.5023,239.5714,239.3937,239.4628,3236.0
2023-04-06 13:30:00,242.45,242.59,242.32,242.35,4314.0,239.443,239.5813,239.3146,239.3443,4314.0
2023-04-06 13:35:00,242.56,242.62,242.54,242.54,1791.0,239.5517,239.6109,239.5319,239.5319,1791.0
2023-04-06 13:40:00,242.56,242.63,242.4,242.53,1686.0,239.5517,239.6208,239.3937,239.522,1686.0
2023-04-06 13:45:00,242.55,242.56,242.43,242.48,784.0,239.5418,239.5517,239.4233,239.4727,784.0
2023-04-06 13:50:00,242.49,242.65,242.49,242.55,4171.0,239.4825,239.6406,239.4825,239.5418,4171.0
2023-04-06 13:55:00,242.54,242.63,242.5,242.63,3087.0,239.5319,239.6208,239.4924,239.6208,3087.0
2023-04-06 14:00:00,242.69,242.76,242.56,242.57,7770.0,239.6801,239.7492,239.5517,239.5615,7770.0
2023-04-06 14:05:00,242.64,242.76,242.63,242.76,2384.0,239.6307,239.7492,239.6208,239.7492,2384.0
2023-04-06 14:10:00,242.8,242.8,242.71,242.78,679.0,239.7887,239.7887,239.6998,239.7689,679.0
2023-04-06 14:15:00,242.85,242.94,242.84,242.85,3138.0,239.8381,239.927,239.8282,239.8381,3138.0
2023-04-06 14:20:00,242.87,242.92,242.75,242.85,8027.0,239.8578,239.9072,239.7393,239.8381,8027.0
2023-04-06 14:25:00,242.9,242.95,242.83,242.84,2500.0,239.8875,239.9368,239.8183,239.8282,2500.0
2023-04-06 14:30:00,242.87,242.96,242.85,242.96,8584.0,239.8578,239.9467,239.8381,239.9467,8584.0
2023-04-06 14:35:00,242.96,242.96,242.81,242.81,5149.0,239.9467,239.9467,239.7986,239.7986,5149.0
2023-04-06 14:40:00,242.81,242.85,242.78,242.81,977.0,239.7986,239.8381,239.7689,239.7986,977.0
2023-04-06 14:45:00,242.82,242.95,242.82,242.83,956.0,239.8084,239.9368,239.8084,239.8183,956.0
2023-04-06 14:50:00,242.87,242.9,242.79,242.89,4164.0,239.8578,239.8875,239.7788,239.8776,4164.0
2023-04-06 14:55:00,242.87,242.91,242.61,242.68,931.0,239.8578,239.8973,239.601,239.6702,931.0
2023-04-06 15:00:00,242.7,242.85,242.69,242.74,1574.0,239.6899,239.8381,239.6801,239.7294,1574.0
2023-04-06 15:05:00,242.73,242.83,242.73,242.77,5461.0,239.7196,239.8183,239.7196,239.7591,5461.0
2023-04-06 15:10:00,242.72,242.72,242.57,242.57,4260.0,239.7097,239.7097,239.5615,239.5615,4260.0
2023-04-06 15:15:00,242.51,242.56,242.41,242.41,4194.0,239.5023,239.5517,239.4035,239.4035,4194.0
2023-04-06 15:20:00,242.42,242.61,242.41,242.57,3760.0,239.4134,239.601,239.4035,239.5615,3760.0
2023-04-06 15:25:00,242.6,242.72,242.6,242.71,5352.0,239.5912,239.7097,239.5912,239.6998,5352.0
2023-04-06 15:30:00,242.73,242.93,242.73,242.85,5974.0,239.7196,239.9171,239.7196,239.8381,5974.0
2023-04-06 15:35:00,242.86,242.89,242.79,242.79,3190.0,239.8479,239.8776,239.7788,239.7788,3190.0
2023-04-06 15:40:00,242.73,242.8,242.73,242.8,3009.0,239.7196,239.7887,239.7196,239.7887,3009.0
2023-04-06 15:45:00,242.79,242.87,242.74,242.86,9912.0,239.7788,239.8578,239.7294,239.8479,9912.0
2023-04-06 15:50:00,242.74,242.82,242.68,242.69,14157.0,239.7294,239.8084,239.6702,239.6801,14157.0
2023-04-06 15:55:00,242.74,242.95,242.72,242.92,15014.0,239.7294,239.9368,239.7097,239.9072,15014.0
2023-04-10 09:30:00,240.88,240.96,240.45,240.65,21425.0,237.8925,237.9715,237.4678,237.6654,21425.0
2023-04-10 09:35:00,240.44,240.45,240.12,240.32,5857.0,237.458,237.4678,237.1419,237.3394,5857.0
2023-04-10 09:40:00,240.3,240.49,240.18,240.48,8163.0,237.3197,237.5073,237.2012,237.4975,8163.0
2023-04-10 09:45:00,240.42,240.42,240.11,240.16,10335.0,237.4382,237.4382,237.1321,237.1814,10335.0
2023-04-10 09:50:00,240.14,240.14,239.89,240.13,12247.0,237.1617,237.1617,236.9148,237.1518,12247.0
2023-04-10 09:55:00,240.13,240.32,240.01,240.01,11262.0,237.1518,237.3394,237.0333,237.0333,11262.0
2023-04-10 10:00:00,239.96,240.32,239.92,240.28,52363.0,236.9839,237.3394,236.9444,237.2999,52363.0
2023-04-10 10:05:00,240.35,240.38,240.15,240.31,18356.0,237.3691,237.3987,237.1716,237.3296,18356.0
2023-04-10 10:10:00,240.37,240.56,240.35,240.45,2528.0,237.3888,237.5765,237.3691,237.4678,2528.0
2023-04-10 10:15:00,240.51,240.67,240.49,240.49,5859.0,237.5271,237.6851,237.5073,237.5073,5859.0
2023-04-10 10:20:00,240.47,240.51,240.35,240.51,2285.0,237.4876,237.5271,237.3691,237.5271,2285.0
2023-04-10 10:25:00,240.57,240.63,240.23,240.26,3602.0,237.5863,237.6456,237.2506,237.2802,3602.0
2023-04-10 10:30:00,240.33,240.55,240.33,240.44,16577.0,237.3493,237.5666,237.3493,237.458,16577.0
2023-04-10 10:35:00,240.55,240.86,240.55,240.77,16681.0,237.5666,237.8728,237.5666,237.7839,16681.0
2023-04-10 10:40:00,240.8,241.01,240.66,241.01,3748.0,237.8135,238.0209,237.6752,238.0209,3748.0
2023-04-10 10:45:00,240.97,240.99,240.8,240.99,12488.0,237.9814,238.0011,237.8135,238.0011,12488.0
2023-04-10 10:50:00,240.93,240.94,240.79,240.85,4997.0,237.9419,237.9518,237.8036,237.8629,4997.0
2023-04-10 10:55:00,240.87,240.87,240.66,240.66,4753.0,237.8826,237.8826,237.6752,237.6752,4753.0
2023-04-10 11:00:00,240.72,241.06,240.72,240.97,11027.0,237.7345,238.0703,237.7345,237.9814,11027.0
2023-04-10 11:05:00,241.05,241.15,241.05,241.13,7489.0,238.0604,238.1592,238.0604,238.1394,7489.0
2023-04-10 11:10:00,241.2,241.37,241.18,241.36,2818.0,238.2085,238.3764,238.1888,238.3665,2818.0
2023-04-10 11:15:00,241.4,241.44,241.29,241.29,1466.0,238.4061,238.4456,238.2974,238.2974,1466.0
2023-04-10 11:20:00,241.3,241.44,241.21,241.21,4235.0,238.3073,238.4456,238.2184,238.2184,4235.0
2023-04-10 11:25:00,241.2,241.32,241.17,241.3,5807.0,238.2085,238.327,238.1789,238.3073,5807.0
2023-04-10 11:30:00,241.38,241.4,241.3,241.3,709.0,238.3863,238.4061,238.3073,238.3073,709.0
2023-04-10 11:35:00,241.34,241.55,241.34,241.53,4698.0,238.3468,238.5542,238.3468,238.5344,4698.0
2023-04-10 11:40:00,241.51,241.64,241.51,241.63,7413.0,238.5147,238.6431,238.5147,238.6332,7413.0
2023-04-10 11:45:00,241.63,241.64,241.5,241.55,2631.0,238.6332,238.6431,238.5048,238.5542,2631.0
2023-04-10 11:50:00,241.54,241.54,241.34,241.34,3897.0,238.5443,238.5443,238.3468,238.3468,3897.0
2023-04-10 11:55:00,241.25,241.28,241.08,241.09,13140.0,238.2579,238.2875,238.09,238.0999,13140.0
2023-04-10 12:00:00,240.97,240.99,240.69,240.72,1689.0,237.9814,238.0011,237.7049,237.7345,1689.0
2023-04-10 12:05:00,240.62,240.71,240.52,240.71,6387.0,237.6357,237.7246,237.537,237.7246,6387.0
2023-04-10 12:10:00,240.71,240.72,240.62,240.63,1039.0,237.7246,237.7345,237.6357,237.6456,1039.0
2023-04-10 12:15:00,240.68,240.78,240.68,240.77,11810.0,237.695,237.7937,237.695,237.7839,11810.0
2023-04-10 12:20:00,240.83,240.94,240.79,240.94,3505.0,237.8431,237.9518,237.8036,237.9518,3505.0
2023-04-10 12:25:00,240.88,241.02,240.88,240.96,8217.0,237.8925,238.0308,237.8925,237.9715,8217.0
2023-04-10 12:30:00,240.96,241.25,240.95,241.24,2146.0,237.9715,238.2579,237.9616,238.248,2146.0
2023-04-10 12:35:00,241.31,241.87,241.3,241.81,3252.0,238.3172,238.8702,238.3073,238.811,3252.0
2023-04-10 12:40:00,241.78,241.88,241.73,241.8,1894.0,238.7813,238.8801,238.732,238.8011,1894.0
2023-04-10 12:45:00,241.82,241.96,241.82,241.95,1122.0,238.8208,238.9591,238.8208,238.9492,1122.0
2023-04-10 12:50:00,241.99,241.99,241.79,241.81,2136.0,238.9887,238.9887,238.7912,238.811,2136.0
2023-04-10 12:55:00,241.86,241.95,241.85,241.95,3159.0,238.8603,238.9492,238.8505,238.9492,3159.0
2023-04-10 13:00:00,242.02,242.12,241.89,242.05,185559.0,239.0184,239.1171,238.89,239.048,185559.0
2023-04-10 13:05:00,241.99,242.13,241.99,242.09,3128.0,238.9887,239.127,238.9887,239.0875,3128.0
2023-04-10 13:10:00,242.13,242.26,242.11,242.12,4176.0,239.127,239.2554,239.1072,239.1171,4176.0
2023-04-10 13:15:00,242.18,242.24,242.15,242.2,2723.0,239.1764,239.2356,239.1468,239.1961,2723.0
2023-04-10 13:20:00,242.12,242.24,242.08,242.09,1812.0,239.1171,239.2356,239.0776,239.0875,1812.0
2023-04-10 13:25:00,242.11,242.29,242.1,242.28,4686.0,239.1072,239.285,239.0974,239.2751,4686.0
2023-04-10 13:30:00,242.32,242.33,242.22,242.23,2341.0,239.3146,239.3245,239.2159,239.2258,2341.0
2023-04-10 13:35:00,242.21,242.21,242.08,242.09,3096.0,239.206,239.206,239.0776,239.0875,3096.0
2023-04-10 13:40:00,241.98,242.03,241.93,242.03,1845.0,238.9789,239.0282,238.9295,239.0282,1845.0
2023-04-10 13:45:00,242.08,242.36,242.07,242.26,4727.0,239.0776,239.3541,239.0677,239.2554,4727.0
2023-04-10 13:50:00,242.23,242.3,242.07,242.07,2450.0,239.2258,239.2949,239.0677,239.0677,2450.0
2023-04-10 13:55:00,242.08,242.18,242.08,242.17,6436.0,239.0776,239.1764,239.0776,239.1665,6436.0
2023-04-10 14:00:00,242.17,242.17,242.03,242.12,1448.0,239.1665,239.1665,239.0282,239.1171,1448.0
2023-04-10 14:05:00,242.24,242.33,242.16,242.16,12462.0,239.2356,239.3245,239.1566,239.1566,12462.0
2023-04-10 14:10:00,242.15,242.32,242.15,242.3,1632.0,239.1468,239.3146,239.1468,239.2949,1632.0
2023-04-10 14:15:00,242.4,242.52,242.39,242.5,6430.0,239.3937,239.5122,239.3838,239.4924,6430.0
2023-04-10 14:20:00,242.5,242.55,242.41,242.46,42411.0,239.4924,239.5418,239.4035,239.4529,42411.0
2023-04-10 14:25:00,242.39,242.45,242.32,242.34,15955.0,239.3838,239.443,239.3146,239.3344,15955.0
2023-04-10 14:30:00,242.45,242.46,242.35,242.35,1746.0,239.443,239.4529,239.3443,239.3443,1746.0
2023-04-10 14:35:00,242.38,242.41,242.31,242.37,4839.0,239.3739,239.4035,239.3048,239.364,4839.0
2023-04-10 14:40:00,242.31,242.32,242.09,242.11,12069.0,239.3048,239.3146,239.0875,239.1072,12069.0
2023-04-10 14:45:00,242.15,242.25,242.12,242.23,7425.0,239.1468,239.2455,239.1171,239.2258,7425.0
2023-04-10 14:50:00,242.26,242.45,242.26,242.44,3258.0,239.2554,239.443,239.2554,239.4332,3258.0
2023-04-10 14:55:00,242.52,242.64,242.51,242.64,2319.0,239.5122,239.6307,239.5023,239.6307,2319.0
2023-04-10 15:00:00,242.71,242.72,242.5,242.55,1801.0,239.6998,239.7097,239.4924,239.5418,1801.0
2023-04-10 15:05:00,242.55,242.6,242.5,242.6,2286.0,239.5418,239.5912,239.4924,239.5912,2286.0
2023-04-10 15:10:00,242.57,242.59,242.46,242.46,6177.0,239.5615,239.5813,239.4529,239.4529,6177.0
2023-04-10 15:15:00,242.46,242.58,242.43,242.58,39678.0,239.4529,239.5714,239.4233,239.5714,39678.0
2023-04-10 15:20:00,242.6,242.62,242.43,242.45,53312.0,239.5912,239.6109,239.4233,239.443,53312.0
2023-04-10 15:25:00,242.44,242.45,242.36,242.38,10372.0,239.4332,239.443,239.3541,239.3739,10372.0
2023-04-10 15:30:00,242.38,242.52,242.37,242.41,13692.0,239.3739,239.5122,239.364,239.4035,13692.0
2023-04-10 15:35:00,242.34,242.5,242.33,242.5,9580.0,239.3344,239.4924,239.3245,239.4924,9580.0
2023-04-10 15:40:00,242.5,242.61,242.48,242.52,12738.0,239.4924,239.601,239.4727,239.5122,12738.0
2023-04-10 15:45:00,242.41,242.62,242.37,242.6,18412.0,239.4035,239.6109,239.364,239.5912,18412.0
2023-04-10 15:50:00,242.61,242.68,242.5,242.53,27919.0,239.601,239.6702,239.4924,239.522,27919.0
2023-04-10 15:55:00,242.54,242.96,242.53,242.96,110228.0,239.5319,239.9467,239.522,239.9467,110228.0
2023-04-11 09:30:00,242.91,242.91,242.41,242.81,21419.0,239.8973,239.8973,239.4035,239.7986,21419.0
2023-04-11 09:35:00,242.87,242.96,242.53,242.57,2760.0,239.8578,239.9467,239.522,239.5615,2760.0
2023-04-11 09:40:00,242.61,242.61,242.38,242.51,8719.0,239.601,239.601,239.3739,239.5023,8719.0
2023-04-11 09:45:00,242.6,242.67,242.46,242.46,3638.0,239.5912,239.6603,239.4529,239.4529,3638.0
2023-04-11 09:50:00,242.47,242.55,242.24,242.32,8554.0,239.4628,239.5418,239.2356,239.3146,8554.0
2023-04-11 09:55:00,242.42,242.56,242.34,242.34,4901.0,239.4134,239.5517,239.3344,239.3344,4901.0
2023-04-11 10:00:00,242.41,242.52,242.31,242.5,6167.0,239.4035,239.5122,239.3048,239.4924,6167.0
2023-04-11 10:05:00,242.41,242.41,242.3,242.34,800.0,239.4035,239.4035,239.2949,239.3344,800.0
2023-04-11 10:10:00,242.28,242.33,242.11,242.17,6262.0,239.2751,239.3245,239.1072,239.1665,6262.0
2023-04-11 10:15:00,242.09,242.17,241.88,241.93,4584.0,239.0875,239.1665,238.8801,238.9295,4584.0
2023-04-11 10:20:00,241.96,242.18,241.96,242.18,16305.0,238.9591,239.1764,238.9591,239.1764,16305.0
2023-04-11 10:25:00,242.19,242.34,242.18,242.32,11595.0,239.1863,239.3344,239.1764,239.3146,11595.0
2023-04-11 10:30:00,242.34,242.36,242.05,242.06,6195.0,239.3344,239.3541,239.048,239.0579,6195.0
2023-04-11 10:35:00,241.98,242.04,241.85,241.94,3798.0,238.9789,239.0381,238.8505,238.9394,3798.0
2023-04-11 10:40:00,241.88,242.04,241.74,241.76,2003.0,238.8801,239.0381,238.7418,238.7616,2003.0
2023-04-11 10:45:00,241.75,241.93,241.63,241.93,16394.0,238.7517,238.9295,238.6332,238.9295,16394.0
2023-04-11 10:50:00,241.96,241.99,241.86,241.86,3314.0,238.9591,238.9887,238.8603,238.8603,3314.0
2023-04-11 10:55:00,241.84,241.84,241.66,241.77,1681.0,238.8406,238.8406,238.6628,238.7715,1681.0
2023-04-11 11:00:00,241.82,241.83,241.67,241.67,2578.0,238.8208,238.8307,238.6727,238.6727,2578.0
2023-04-11 11:05:00,241.78,241.94,241.78,241.82,4440.0,238.7813,238.9394,238.7813,238.8208,4440.0
2023-04-11 11:10:00,241.82,241.99,241.71,241.98,6501.0,238.8208,238.9887,238.7122,238.9789,6501.0
2023-04-11 11:15:00,242.01,242.13,242.01,242.13,754.0,239.0085,239.127,239.0085,239.127,754.0
2023-04-11 11:20:00,242.17,242.23,242.17,242.2,3199.0,239.1665,239.2258,239.1665,239.1961,3199.0
2023-04-11 11:25:00,242.23,242.23,242.03,242.06,4026.0,239.2258,239.2258,239.0282,239.0579,4026.0
2023-04-11 11:30:00,241.95,242.03,241.95,241.98,5872.0,238.9492,239.0282,238.9492,238.9789,5872.0
2023-04-11 11:35:00,241.93,241.94,241.67,241.71,4631.0,238.9295,238.9394,238.6727,238.7122,4631.0
2023-04-11 11:40:00,241.92,241.94,241.7,241.72,2375.0,238.9196,238.9394,238.7023,238.7221,2375.0
2023-04-11 11:45:00,241.75,241.96,241.64,241.96,3283.0,238.7517,238.9591,238.6431,238.9591,3283.0
2023-04-11 11:50:00,241.99,242.02,241.98,242.0,2396.0,238.9887,239.0184,238.9789,238.9986,2396.0
2023-04-11 11:55:00,242.06,242.06,241.9,242.04,2028.0,239.0579,239.0579,238.8999,239.0381,2028.0
2023-04-11 12:00:00,242.2,242.24,242.2,242.24,3544.0,239.1961,239.2356,239.1961,239.2356,3544.0
2023-04-11 12:05:00,242.21,242.24,242.14,242.24,2253.0,239.206,239.2356,239.1369,239.2356,2253.0
2023-04-11 12:10:00,242.28,242.55,242.27,242.38,9355.0,239.2751,239.5418,239.2653,239.3739,9355.0
2023-04-11 12:15:00,242.38,242.4,242.22,242.24,11164.0,239.3739,239.3937,239.2159,239.2356,11164.0
2023-04-11 12:20:00,242.36,242.41,242.28,242.28,2604.0,239.3541,239.4035,239.2751,239.2751,2604.0
2023-04-11 12:25:00,242.2,242.34,242.15,242.34,2045.0,239.1961,239.3344,239.1468,239.3344,2045.0
2023-04-11 12:30:00,242.39,242.48,242.35,242.39,6420.0,239.3838,239.4727,239.3443,239.3838,6420.0
2023-04-11 12:35:00,242.28,242.29,242.01,242.11,20034.0,239.2751,239.285,239.0085,239.1072,20034.0
2023-04-11 12:40:00,242.13,242.28,242.12,242.27,5236.0,239.127,239.2751,239.1171,239.2653,5236.0
2023-04-11 12:45:00,242.29,242.37,242.29,242.34,2551.0,239.285,239.364,239.285,239.3344,2551.0
2023-04-11 12:50:00,242.39,242.53,242.35,242.53,2562.0,239.3838,239.522,239.3443,239.522,2562.0
2023-04-11 12:55:00,242.48,242.53,242.42,242.48,4057.0,239.4727,239.522,239.4134,239.4727,4057.0
2023-04-11 13:00:00,242.54,242.54,242.39,242.4,4329.0,239.5319,239.5319,239.3838,239.3937,4329.0
2023-04-11 13:05:00,242.49,242.64,242.49,242.54,1411.0,239.4825,239.6307,239.4825,239.5319,1411.0
2023-04-11 13:10:00,242.5,242.52,242.22,242.22,7826.0,239.4924,239.5122,239.2159,239.2159,7826.0
2023-04-11 13:15:00,242.29,242.35,242.25,242.29,967.0,239.285,239.3443,239.2455,239.285,967.0
2023-04-11 13:20:00,242.36,242.43,242.29,242.41,7950.0,239.3541,239.4233,239.285,239.4035,7950.0
2023-04-11 13:25:00,242.43,242.55,242.43,242.55,2698.0,239.4233,239.5418,239.4233,239.5418,2698.0
2023-04-11 13:30:00,242.56,242.67,242.55,242.55,2013.0,239.5517,239.6603,239.5418,239.5418,2013.0
2023-04-11 13:35:00,242.51,242.6,242.49,242.58,2265.0,239.5023,239.5912,239.4825,239.5714,2265.0
2023-04-11 13:40:00,242.6,242.68,242.57,242.67,1312.0,239.5912,239.6702,239.5615,239.6603,1312.0
2023-04-11 13:45:00,242.69,242.85,242.69,242.85,6042.0,239.6801,239.8381,239.6801,239.8381,6042.0
2023-04-11 13:50:00,242.82,242.83,242.73,242.8,4915.0,239.8084,239.8183,239.7196,239.7887,4915.0
2023-04-11 13:55:00,242.81,242.91,242.78,242.91,3481.0,239.7986,239.8973,239.7689,239.8973,3481.0
2023-04-11 14:00:00,242.95,242.96,242.73,242.73,3515.0,239.9368,239.9467,239.7196,239.7196,3515.0
2023-04-11 14:05:00,242.76,242.8,242.7,242.75,2871.0,239.7492,239.7887,239.6899,239.7393,2871.0
2023-04-11 14:10:00,242.72,242.77,242.66,242.66,8112.0,239.7097,239.7591,239.6504,239.6504,8112.0
2023-04-11 14:15:00,242.69,242.8,242.69,242.79,2919.0,239.6801,239.7887,239.6801,239.7788,2919.0
2023-04-11 14:20:00,242.81,242.88,242.78,242.78,28042.0,239.7986,239.8677,239.7689,239.7689,28042.0
2023-04-11 14:25:00,242.78,242.95,242.77,242.95,15867.0,239.7689,239.9368,239.7591,239.9368,15867.0
2023-04-11 14:30:00,242.97,243.03,242.94,242.97,2850.0,239.9566,240.0158,239.927,239.9566,2850.0
2023-04-11 14:35:00,242.96,242.96,242.86,242.93,5452.0,239.9467,239.9467,239.8479,239.9171,5452.0
2023-04-11 14:40:00,242.99,243.03,242.99,243.01,2203.0,239.9763,240.0158,239.9763,239.9961,2203.0
2023-04-11 14:45:00,243.0,243.07,242.99,243.07,3583.0,239.9862,240.0553,239.9763,240.0553,3583.0
2023-04-11 14:50:00,242.95,242.99,242.92,242.92,3901.0,239.9368,239.9763,239.9072,239.9072,3901.0
2023-04-11 14:55:00,242.91,243.01,242.91,243.01,1373.0,239.8973,239.9961,239.8973,239.9961,1373.0
2023-04-11 15:00:00,243.01,243.02,242.92,242.96,897.0,239.9961,240.006,239.9072,239.9467,897.0
2023-04-11 15:05:00,242.89,242.89,242.79,242.84,4234.0,239.8776,239.8776,239.7788,239.8282,4234.0
2023-04-11 15:10:00,242.82,243.02,242.82,242.98,7219.0,239.8084,240.006,239.8084,239.9665,7219.0
2023-04-11 15:15:00,243.05,243.08,242.99,243.08,1609.0,240.0356,240.0652,239.9763,240.0652,1609.0
2023-04-11 15:20:00,243.04,243.14,243.01,243.01,5703.0,240.0257,240.1245,239.9961,239.9961,5703.0
2023-04-11 15:25:00,243.02,243.03,242.9,242.98,7310.0,240.006,240.0158,239.8875,239.9665,7310.0
2023-04-11 15:30:00,242.98,243.02,242.87,242.92,13680.0,239.9665,240.006,239.8578,239.9072,13680.0
2023-04-11 15:35:00,242.85,242.87,242.46,242.56,6042.0,239.8381,239.8578,239.4529,239.5517,6042.0
2023-04-11 15:40:00,242.52,242.58,242.39,242.44,120961.0,239.5122,239.5714,239.3838,239.4332,120961.0
2023-04-11 15:45:00,242.41,242.44,242.24,242.25,8779.0,239.4035,239.4332,239.2356,239.2455,8779.0
2023-04-11 15:50:00,242.22,242.22,242.0,242.17,22865.0,239.2159,239.2159,238.9986,239.1665,22865.0
2023-04-11 15:55:00,242.17,242.18,241.89,242.16,68035.0,239.1665,239.1764,238.89,239.1566,68035.0
2023-04-12 09:30:00,243.63,244.08,243.46,243.71,16580.0,240.6084,241.0528,240.4405,240.6874,16580.0
2023-04-12 09:35:00,243.63,243.76,243.47,243.5,4281.0,240.6084,240.7368,240.4504,240.48,4281.0
2023-04-12 09:40:00,243.55,243.56,242.86,242.94,7717.0,240.5294,240.5393,239.8479,239.927,7717.0
2023-04-12 09:45:00,243.0,243.0,242.15,242.55,7980.0,239.9862,239.9862,239.1468,239.5418,7980.0
2023-04-12 09:50:00,242.54,242.65,242.32,242.57,1728.0,239.5319,239.6406,239.3146,239.5615,1728.0
2023-04-12 09:55:00,242.72,242.75,242.52,242.61,6585.0,239.7097,239.7393,239.5122,239.601,6585.0
2023-04-12 10:00:00,242.54,242.9,242.26,242.88,2806.0,239.5319,239.8875,239.2554,239.8677,2806.0
2023-04-12 10:05:00,242.86,243.18,242.82,243.06,3571.0,239.8479,240.164,239.8084,240.0455,3571.0
2023-04-12 10:10:00,243.07,243.38,243.07,243.2,10604.0,240.0553,240.3615,240.0553,240.1837,10604.0
2023-04-12 10:15:00,243.24,243.47,243.01,243.01,8318.0,240.2232,240.4504,239.9961,239.9961,8318.0
2023-04-12 10:20:00,243.04,243.55,243.04,243.37,12717.0,240.0257,240.5294,240.0257,240.3516,12717.0
2023-04-12 10:25:00,243.26,243.52,243.0,243.52,8838.0,240.243,240.4998,239.9862,240.4998,8838.0
2023-04-12 10:30:00,243.55,243.59,242.75,242.75,15663.0,240.5294,240.5689,239.7393,239.7393,15663.0
2023-04-12 10:35:00,242.7,242.73,242.21,242.3,13588.0,239.6899,239.7196,239.206,239.2949,13588.0
2023-04-12 10:40:00,242.27,242.68,242.26,242.36,4047.0,239.2653,239.6702,239.2554,239.3541,4047.0
2023-04-12 10:45:00,242.39,242.69,242.35,242.62,3356.0,239.3838,239.6801,239.3443,239.6109,3356.0
2023-04-12 10:50:00,242.56,242.69,242.21,242.23,4067.0,239.5517,239.6801,239.206,239.2258,4067.0
2023-04-12 10:55:00,242.17,242.17,241.74,241.76,15043.0,239.1665,239.1665,238.7418,238.7616,15043.0
2023-04-12 11:00:00,241.81,241.81,241.63,241.72,9212.0,238.811,238.811,238.6332,238.7221,9212.0
2023-04-12 11:05:00,241.65,241.72,241.32,241.38,4995.0,238.653,238.7221,238.327,238.3863,4995.0
2023-04-12 11:10:00,241.38,241.41,241.14,241.41,7287.0,238.3863,238.4159,238.1493,238.4159,7287.0
2023-04-12 11:15:00,241.38,241.59,241.36,241.55,3118.0,238.3863,238.5937,238.3665,238.5542,3118.0
2023-04-12 11:20:00,241.63,241.91,241.63,241.8,5460.0,238.6332,238.9097,238.6332,238.8011,5460.0
2023-04-12 11:25:00,241.85,241.98,241.81,241.98,6574.0,238.8505,238.9789,238.811,238.9789,6574.0
2023-04-12 11:30:00,241.98,242.01,241.84,241.93,4420.0,238.9789,239.0085,238.8406,238.9295,4420.0
2023-04-12 11:35:00,241.92,241.93,241.77,241.91,2926.0,238.9196,238.9295,238.7715,238.9097,2926.0
2023-04-12 11:40:00,241.87,242.18,241.87,242.14,5715.0,238.8702,239.1764,238.8702,239.1369,5715.0
2023-04-12 11:45:00,242.21,242.46,242.2,242.42,1814.0,239.206,239.4529,239.1961,239.4134,1814.0
2023-04-12 11:50:00,242.42,242.56,242.37,242.48,2758.0,239.4134,239.5517,239.364,239.4727,2758.0
2023-04-12 11:55:00,242.73,242.74,242.67,242.67,411.0,239.7196,239.7294,239.6603,239.6603,411.0
2023-04-12 12:00:00,242.58,242.82,242.58,242.69,1667.0,239.5714,239.8084,239.5714,239.6801,1667.0
2023-04-12 12:05:00,242.67,242.85,242.67,242.77,1141.0,239.6603,239.8381,239.6603,239.7591,1141.0
2023-04-12 12:10:00,242.77,242.82,242.7,242.71,4604.0,239.7591,239.8084,239.6899,239.6998,4604.0
2023-04-12 12:15:00,242.72,242.75,242.55,242.63,1998.0,239.7097,239.7393,239.5418,239.6208,1998.0
2023-04-12 12:20:00,242.55,242.79,242.54,242.64,8985.0,239.5418,239.7788,239.5319,239.6307,8985.0
2023-04-12 12:25:00,242.66,242.83,242.66,242.69,2318.0,239.6504,239.8183,239.6504,239.6801,2318.0
2023-04-12 12:30:00,242.77,242.86,242.73,242.75,12277.0,239.7591,239.8479,239.7196,239.7393,12277.0
2023-04-12 12:35:00,242.68,242.74,242.62,242.7,2715.0,239.6702,239.7294,239.6109,239.6899,2715.0
2023-04-12 12:40:00,242.66,242.72,242.53,242.57,1087.0,239.6504,239.7097,239.522,239.5615,1087.0
2023-04-12 12:45:00,242.54,242.79,242.54,242.69,884.0,239.5319,239.7788,239.5319,239.6801,884.0
2023-04-12 12:50:00,242.74,242.75,242.59,242.68,2308.0,239.7294,239.7393,239.5813,239.6702,2308.0
2023-04-12 12:55:00,242.79,242.92,242.79,242.89,2074.0,239.7788,239.9072,239.7788,239.8776,2074.0
2023-04-12 13:00:00,242.92,242.92,242.63,242.72,4452.0,239.9072,239.9072,239.6208,239.7097,4452.0
2023-04-12 13:05:00,242.81,243.01,242.8,242.99,2998.0,239.7986,239.9961,239.7887,239.9763,2998.0
2023-04-12 13:10:00,243.04,243.28,243.04,243.28,2569.0,240.0257,240.2627,240.0257,240.2627,2569.0
2023-04-12 13:15:00,243.27,243.27,243.05,243.09,7709.0,240.2529,240.2529,240.0356,240.0751,7709.0
2023-04-12 13:20:00,243.11,243.11,242.89,242.93,512.0,240.0948,240.0948,239.8776,239.9171,512.0
2023-04-12 13:25:00,243.0,243.13,242.99,243.07,659.0,239.9862,240.1146,239.9763,240.0553,659.0
2023-04-12 13:30:00,243.11,243.22,243.11,243.15,2299.0,240.0948,240.2035,240.0948,240.1343,2299.0
2023-04-12 13:35:00,243.14,243.15,242.78,242.84,5437.0,240.1245,240.1343,239.7689,239.8282,5437.0
2023-04-12 13:40:00,242.9,242.91,242.69,242.71,4395.0,239.8875,239.8973,239.6801,239.6998,4395.0
2023-04-12 13:45:00,242.58,242.69,242.56,242.68,1663.0,239.5714,239.6801,239.5517,239.6702,1663.0
2023-04-12 13:50:00,242.64,242.75,242.64,242.66,26730.0,239.6307,239.7393,239.6307,239.6504,26730.0
2023-04-12 13:55:00,242.65,242.75,242.64,242.7,7220.0,239.6406,239.7393,239.6307,239.6899,7220.0
2023-04-12 14:00:00,242.62,242.84,242.44,242.84,1896.0,239.6109,239.8282,239.4332,239.8282,1896.0
2023-04-12 14:05:00,242.74,242.89,242.61,242.61,960.0,239.7294,239.8776,239.601,239.601,960.0
2023-04-12 14:10:00,242.39,242.91,242.3,242.91,4576.0,239.3838,239.8973,239.2949,239.8973,4576.0
2023-04-12 14:15:00,242.92,243.0,242.91,242.93,2324.0,239.9072,239.9862,239.8973,239.9171,2324.0
2023-04-12 14:20:00,243.01,243.02,242.75,242.78,4547.0,239.9961,240.006,239.7393,239.7689,4547.0
2023-04-12 14:25:00,242.67,242.71,241.79,241.87,23704.0,239.6603,239.6998,238.7912,238.8702,23704.0
2023-04-12 14:30:00,241.8,241.81,241.45,241.58,13716.0,238.8011,238.811,238.4554,238.5838,13716.0
2023-04-12 14:35:00,241.56,241.6,241.39,241.45,20105.0,238.5641,238.6036,238.3962,238.4554,20105.0
2023-04-12 14:40:00,241.43,241.71,241.33,241.71,4865.0,238.4357,238.7122,238.3369,238.7122,4865.0
2023-04-12 14:45:00,241.78,241.78,241.27,241.35,24498.0,238.7813,238.7813,238.2777,238.3567,24498.0
2023-04-12 14:50:00,241.36,241.52,241.24,241.51,5321.0,238.3665,238.5246,238.248,238.5147,5321.0
2023-04-12 14:55:00,241.49,241.66,241.46,241.55,6016.0,238.4949,238.6628,238.4653,238.5542,6016.0
2023-04-12 15:00:00,241.5,241.72,241.27,241.3,9301.0,238.5048,238.7221,238.2777,238.3073,9301.0
2023-04-12 15:05:00,241.36,241.51,241.36,241.39,4540.0,238.3665,238.5147,238.3665,238.3962,4540.0
2023-04-12 15:10:00,241.39,241.39,240.98,241.0,12312.0,238.3962,238.3962,237.9913,238.011,12312.0
2023-04-12 15:15:00,240.97,240.97,240.7,240.79,8255.0,237.9814,237.9814,237.7147,237.8036,8255.0
2023-04-12 15:20:00,240.82,240.96,240.71,240.76,7542.0,237.8332,237.9715,237.7246,237.774,7542.0
2023-04-12 15:25:00,240.81,240.81,240.48,240.61,6108.0,237.8234,237.8234,237.4975,237.6259,6108.0
2023-04-12 15:30:00,240.53,240.93,240.51,240.85,226500.0,237.5468,237.9419,237.5271,237.8629,226500.0
2023-04-12 15:35:00,240.79,240.98,240.79,240.98,25393.0,237.8036,237.9913,237.8036,237.9913,25393.0
2023-04-12 15:40:00,241.0,241.0,240.79,240.9,16570.0,238.011,238.011,237.8036,237.9123,16570.0
2023-04-12 15:45:00,240.89,241.15,240.69,240.71,20328.0,237.9024,238.1592,237.7049,237.7246,20328.0
2023-04-12 15:50:00,240.68,240.9,240.65,240.66,4040.0,237.695,237.9123,237.6654,237.6752,4040.0
2023-04-12 15:55:00,240.53,240.78,240.44,240.78,20422.0,237.5468,237.7937,237.458,237.7937,20422.0
2023-04-13 09:30:00,241.86,242.24,241.8,242.19,17711.0,238.8603,239.2356,238.8011,239.1863,17711.0
2023-04-13 09:35:00,242.36,242.56,242.12,242.42,3273.0,239.3541,239.5517,239.1171,239.4134,3273.0
2023-04-13 09:40:00,242.44,242.44,242.09,242.23,12991.0,239.4332,239.4332,239.0875,239.2258,12991.0
2023-04-13 09:45:00,242.26,242.4,242.14,242.4,5793.0,239.2554,239.3937,239.1369,239.3937,5793.0
2023-04-13 09:50:00,242.41,242.49,242.09,242.31,6337.0,239.4035,239.4825,239.0875,239.3048,6337.0
2023-04-13 09:55:00,242.2,242.39,241.92,241.92,4232.0,239.1961,239.3838,238.9196,238.9196,4232.0
2023-04-13 10:00:00,242.28,242.4,242.15,242.24,21044.0,239.2751,239.3937,239.1468,239.2356,21044.0
2023-04-13 10:05:00,242.53,242.79,242.53,242.7,3227.0,239.522,239.7788,239.522,239.6899,3227.0
2023-04-13 10:10:00,242.66,243.14,242.66,243.13,12506.0,239.6504,240.1245,239.6504,240.1146,12506.0
2023-04-13 10:15:00,243.29,243.43,243.27,243.35,11840.0,240.2726,240.4109,240.2529,240.3319,11840.0
2023-04-13 10:20:00,243.36,243.39,243.18,243.3,7909.0,240.3417,240.3714,240.164,240.2825,7909.0
2023-04-13 10:25:00,243.36,243.43,243.2,243.37,3891.0,240.3417,240.4109,240.1837,240.3516,3891.0
2023-04-13 10:30:00,243.36,243.36,243.01,243.35,5748.0,240.3417,240.3417,239.9961,240.3319,5748.0
2023-04-13 10:35:00,243.45,243.45,243.26,243.27,4815.0,240.4306,240.4306,240.243,240.2529,4815.0
2023-04-13 10:40:00,243.16,243.2,242.96,243.18,9819.0,240.1442,240.1837,239.9467,240.164,9819.0
2023-04-13 10:45:00,243.16,243.22,243.04,243.22,3845.0,240.1442,240.2035,240.0257,240.2035,3845.0
2023-04-13 10:50:00,243.22,243.43,243.21,243.42,6530.0,240.2035,240.4109,240.1936,240.401,6530.0
2023-04-13 10:55:00,243.45,243.46,243.12,243.12,3272.0,240.4306,240.4405,240.1047,240.1047,3272.0
2023-04-13 11:00:00,243.23,243.56,243.23,243.53,5198.0,240.2134,240.5393,240.2134,240.5096,5198.0
2023-04-13 11:05:00,243.55,243.64,243.4,243.48,4572.0,240.5294,240.6183,240.3812,240.4603,4572.0
2023-04-13 11:10:00,243.48,243.52,243.32,243.35,2743.0,240.4603,240.4998,240.3022,240.3319,2743.0
2023-04-13 11:15:00,243.3,243.37,243.26,243.28,7104.0,240.2825,240.3516,240.243,240.2627,7104.0
2023-04-13 11:20:00,243.36,243.43,243.26,243.43,6457.0,240.3417,240.4109,240.243,240.4109,6457.0
2023-04-13 11:25:00,243.42,243.51,243.33,243.51,3711.0,240.401,240.4899,240.3121,240.4899,3711.0
2023-04-13 11:30:00,243.51,243.51,243.33,243.33,5653.0,240.4899,240.4899,240.3121,240.3121,5653.0
2023-04-13 11:35:00,243.39,243.6,243.39,243.57,1576.0,240.3714,240.5788,240.3714,240.5491,1576.0
2023-04-13 11:40:00,243.56,243.65,243.5,243.5,2488.0,240.5393,240.6281,240.48,240.48,2488.0
2023-04-13 11:45:00,243.52,243.58,243.4,243.41,2071.0,240.4998,240.559,240.3812,240.3911,2071.0
2023-04-13 11:50:00,243.32,243.36,243.14,243.25,6546.0,240.3022,240.3417,240.1245,240.2331,6546.0
2023-04-13 11:55:00,243.25,243.6,243.25,243.6,3475.0,240.2331,240.5788,240.2331,240.5788,3475.0
2023-04-13 12:00:00,243.65,243.75,243.64,243.69,13728.0,240.6281,240.7269,240.6183,240.6677,13728.0
2023-04-13 12:05:00,243.68,243.88,243.64,243.66,9421.0,240.6578,240.8553,240.6183,240.638,9421.0
2023-04-13 12:10:00,243.61,243.72,243.55,243.57,24998.0,240.5886,240.6973,240.5294,240.5491,24998.0
2023-04-13 12:15:00,243.59,243.83,243.57,243.77,9524.0,240.5689,240.8059,240.5491,240.7467,9524.0
2023-04-13 12:20:00,243.75,243.9,243.75,243.79,5405.0,240.7269,240.875,240.7269,240.7664,5405.0
2023-04-13 12:25:00,243.84,243.94,243.74,243.9,3150.0,240.8158,240.9146,240.717,240.875,3150.0
2023-04-13 12:30:00,243.9,243.94,243.84,243.88,36541.0,240.875,240.9146,240.8158,240.8553,36541.0
2023-04-13 12:35:00,243.89,243.91,243.79,243.83,2433.0,240.8652,240.8849,240.7664,240.8059,2433.0
2023-04-13 12:40:00,243.86,243.87,243.72,243.83,6815.0,240.8355,240.8454,240.6973,240.8059,6815.0
2023-04-13 12:45:00,243.85,243.85,243.74,243.81,2309.0,240.8257,240.8257,240.717,240.7862,2309.0
2023-04-13 12:50:00,243.82,243.91,243.75,243.8,4257.0,240.796,240.8849,240.7269,240.7763,4257.0
2023-04-13 12:55:00,243.8,243.93,243.8,243.87,3369.0,240.7763,240.9047,240.7763,240.8454,3369.0
2023-04-13 13:00:00,243.88,243.92,243.61,243.85,4086.0,240.8553,240.8948,240.5886,240.8257,4086.0
2023-04-13 13:05:00,243.87,243.97,243.87,243.91,6449.0,240.8454,240.9442,240.8454,240.8849,6449.0
2023-04-13 13:10:00,243.91,244.17,243.91,244.11,2871.0,240.8849,241.1417,240.8849,241.0824,2871.0
2023-04-13 13:15:00,244.1,244.19,244.06,244.17,5939.0,241.0726,241.1615,241.0331,241.1417,5939.0
2023-04-13 13:20:00,244.18,244.22,244.08,244.11,4249.0,241.1516,241.1911,241.0528,241.0824,4249.0
2023-04-13 13:25:00,244.13,244.14,244.02,244.09,6637.0,241.1022,241.1121,240.9936,241.0627,6637.0
2023-04-13 13:30:00,244.16,244.16,244.07,244.11,6412.0,241.1318,241.1318,241.0429,241.0824,6412.0
2023-04-13 13:35:00,244.1,244.33,244.1,244.31,3258.0,241.0726,241.2997,241.0726,241.28,3258.0
2023-04-13 13:40:00,244.3,244.54,244.29,244.53,17807.0,241.2701,241.5071,241.2602,241.4972,17807.0
2023-04-13 13:45:00,244.54,244.56,244.49,244.55,1342.0,241.5071,241.5269,241.4577,241.517,1342.0
2023-04-13 13:50:00,244.56,244.69,244.5,244.69,2385.0,241.5269,241.6552,241.4676,241.6552,2385.0
2023-04-13 13:55:00,244.7,244.7,244.61,244.65,5625.0,241.6651,241.6651,241.5762,241.6157,5625.0
2023-04-13 14:00:00,244.68,244.8,244.59,244.73,11161.0,241.6454,241.7639,241.5565,241.6948,11161.0
2023-04-13 14:05:00,244.74,244.86,244.74,244.8,6559.0,241.7046,241.8231,241.7046,241.7639,6559.0
2023-04-13 14:10:00,244.81,244.91,244.81,244.88,8742.0,241.7738,241.8725,241.7738,241.8429,8742.0
2023-04-13 14:15:00,244.97,245.1,244.96,245.08,14562.0,241.9318,242.0602,241.9219,242.0404,14562.0
2023-04-13 14:20:00,245.05,245.12,245.0,245.02,2836.0,242.0108,242.0799,241.9614,241.9812,2836.0
2023-04-13 14:25:00,245.02,245.03,244.91,244.91,6376.0,241.9812,241.991,241.8725,241.8725,6376.0
2023-04-13 14:30:00,244.94,244.98,244.83,244.83,15410.0,241.9021,241.9417,241.7935,241.7935,15410.0
2023-04-13 14:35:00,244.83,244.96,244.74,244.89,5018.0,241.7935,241.9219,241.7046,241.8528,5018.0
2023-04-13 14:40:00,244.83,245.03,244.82,244.98,10661.0,241.7935,241.991,241.7836,241.9417,10661.0
2023-04-13 14:45:00,244.99,245.0,244.92,244.94,1829.0,241.9515,241.9614,241.8824,241.9021,1829.0
2023-04-13 14:50:00,244.95,245.0,244.87,244.95,5552.0,241.912,241.9614,241.833,241.912,5552.0
2023-04-13 14:55:00,245.02,245.07,244.96,245.03,4993.0,241.9812,242.0305,241.9219,241.991,4993.0
2023-04-13 15:00:00,245.08,245.08,244.89,245.05,5359.0,242.0404,242.0404,241.8528,242.0108,5359.0
2023-04-13 15:05:00,245.06,245.07,244.92,245.03,5467.0,242.0207,242.0305,241.8824,241.991,5467.0
2023-04-13 15:10:00,245.04,245.08,244.88,244.89,6916.0,242.0009,242.0404,241.8429,241.8528,6916.0
2023-04-13 15:15:00,244.88,245.05,244.84,245.05,6374.0,241.8429,242.0108,241.8034,242.0108,6374.0
2023-04-13 15:20:00,245.09,245.27,245.04,245.09,39125.0,242.0503,242.2281,242.0009,242.0503,39125.0
2023-04-13 15:25:00,245.0,245.15,244.99,245.12,20588.0,241.9614,242.1095,241.9515,242.0799,20588.0
2023-04-13 15:30:00,245.15,245.15,245.0,245.05,28534.0,242.1095,242.1095,241.9614,242.0108,28534.0
2023-04-13 15:35:00,245.02,245.06,244.92,245.01,22545.0,241.9812,242.0207,241.8824,241.9713,22545.0
2023-04-13 15:40:00,245.0,245.24,244.99,245.21,40317.0,241.9614,242.1984,241.9515,242.1688,40317.0
2023-04-13 15:45:00,245.19,245.33,244.99,245.04,39761.0,242.149,242.2873,241.9515,242.0009,39761.0
2023-04-13 15:50:00,245.02,245.03,244.88,244.96,79078.0,241.9812,241.991,241.8429,241.9219,79078.0
2023-04-13 15:55:00,244.92,245.12,244.87,245.1,126910.0,241.8824,242.0799,241.833,242.0602,126910.0
2023-04-14 09:30:00,244.21,244.41,244.03,244.37,11839.0,241.1812,241.3787,241.0034,241.3392,11839.0
2023-04-14 09:35:00,244.45,245.0,244.44,245.0,13381.0,241.4182,241.9614,241.4084,241.9614,13381.0
2023-04-14 09:40:00,245.05,245.29,244.95,245.23,12381.0,242.0108,242.2478,241.912,242.1886,12381.0
2023-04-14 09:45:00,245.32,245.55,245.24,245.43,14521.0,242.2774,242.5046,242.1984,242.3861,14521.0
2023-04-14 09:50:00,245.52,245.75,245.51,245.52,10215.0,242.475,242.7021,242.4651,242.475,10215.0
2023-04-14 09:55:00,245.54,245.78,245.54,245.64,4526.0,242.4947,242.7317,242.4947,242.5935,4526.0
2023-04-14 10:00:00,245.46,245.74,245.16,245.69,7522.0,242.4157,242.6922,242.1194,242.6428,7522.0
2023-04-14 10:05:00,245.45,245.51,244.34,244.5,23002.0,242.4058,242.4651,241.3096,241.4676,23002.0
2023-04-14 10:10:00,244.55,244.73,244.45,244.64,10993.0,241.517,241.6948,241.4182,241.6059,10993.0
2023-04-14 10:15:00,244.64,244.67,244.05,244.05,12394.0,241.6059,241.6355,241.0232,241.0232,12394.0
2023-04-14 10:20:00,244.22,244.34,243.88,243.9,4994.0,241.1911,241.3096,240.8553,240.875,4994.0
2023-04-14 10:25:00,243.91,244.08,243.8,243.93,2846.0,240.8849,241.0528,240.7763,240.9047,2846.0
2023-04-14 10:30:00,243.93,244.09,243.73,243.9,7580.0,240.9047,241.0627,240.7072,240.875,7580.0
2023-04-14 10:35:00,243.83,243.97,243.75,243.97,13606.0,240.8059,240.9442,240.7269,240.9442,13606.0
2023-04-14 10:40:00,243.98,243.98,243.63,243.9,3660.0,240.9541,240.9541,240.6084,240.875,3660.0
2023-04-14 10:45:00,243.82,244.13,243.72,244.01,3923.0,240.796,241.1022,240.6973,240.9837,3923.0
2023-04-14 10:50:00,243.91,244.08,243.57,243.6,10429.0,240.8849,241.0528,240.5491,240.5788,10429.0
2023-04-14 10:55:00,243.58,243.99,243.54,243.88,4408.0,240.559,240.9639,240.5195,240.8553,4408.0
2023-04-14 11:00:00,243.89,243.95,243.62,243.62,10529.0,240.8652,240.9244,240.5985,240.5985,10529.0
2023-04-14 11:05:00,243.54,243.84,243.49,243.8,4478.0,240.5195,240.8158,240.4701,240.7763,4478.0
2023-04-14 11:10:00,243.79,244.13,243.78,244.06,10373.0,240.7664,241.1022,240.7565,241.0331,10373.0
2023-04-14 11:15:00,243.99,244.02,243.93,243.97,895.0,240.9639,240.9936,240.9047,240.9442,895.0
2023-04-14 11:20:00,244.06,244.13,243.73,243.79,16644.0,241.0331,241.1022,240.7072,240.7664,16644.0
2023-04-14 11:25:00,243.72,243.72,243.52,243.6,3823.0,240.6973,240.6973,240.4998,240.5788,3823.0
2023-04-14 11:30:00,243.63,243.71,243.48,243.7,4296.0,240.6084,240.6874,240.4603,240.6775,4296.0
2023-04-14 11:35:00,243.63,243.71,243.32,243.33,5230.0,240.6084,240.6874,240.3022,240.3121,5230.0
2023-04-14 11:40:00,243.32,243.53,243.32,243.45,5356.0,240.3022,240.5096,240.3022,240.4306,5356.0
2023-04-14 11:45:00,243.6,243.68,243.45,243.45,2209.0,240.5788,240.6578,240.4306,240.4306,2209.0
2023-04-14 11:50:00,243.43,243.52,243.34,243.47,4191.0,240.4109,240.4998,240.322,240.4504,4191.0
2023-04-14 11:55:00,243.46,243.55,243.29,243.55,6555.0,240.4405,240.5294,240.2726,240.5294,6555.0
2023-04-14 12:00:00,243.57,243.57,243.31,243.33,12005.0,240.5491,240.5491,240.2924,240.3121,12005.0
2023-04-14 12:05:00,243.47,243.48,243.06,243.34,4303.0,240.4504,240.4603,240.0455,240.322,4303.0
2023-04-14 12:10:00,243.31,243.32,243.13,243.15,6143.0,240.2924,240.3022,240.1146,240.1343,6143.0
2023-04-14 12:15:00,243.12,243.23,243.08,243.2,5611.0,240.1047,240.2134,240.0652,240.1837,5611.0
2023-04-14 12:20:00,243.13,243.31,243.08,243.18,2003.0,240.1146,240.2924,240.0652,240.164,2003.0
2023-04-14 12:25:00,243.17,243.22,243.11,243.17,1943.0,240.1541,240.2035,240.0948,240.1541,1943.0
2023-04-14 12:30:00,243.13,243.19,243.02,243.14,12116.0,240.1146,240.1739,240.006,240.1245,12116.0
2023-04-14 12:35:00,243.18,243.18,242.9,242.91,2300.0,240.164,240.164,239.8875,239.8973,2300.0
2023-04-14 12:40:00,242.9,243.0,242.72,242.72,4008.0,239.8875,239.9862,239.7097,239.7097,4008.0
2023-04-14 12:45:00,242.71,242.71,242.45,242.57,5560.0,239.6998,239.6998,239.443,239.5615,5560.0
2023-04-14 12:50:00,242.57,242.66,242.53,242.54,2143.0,239.5615,239.6504,239.522,239.5319,2143.0
2023-04-14 12:55:00,242.51,242.59,242.46,242.59,4681.0,239.5023,239.5813,239.4529,239.5813,4681.0
2023-04-14 13:00:00,242.56,242.83,242.52,242.83,8657.0,239.5517,239.8183,239.5122,239.8183,8657.0
2023-04-14 13:05:00,242.86,243.02,242.86,242.94,1385.0,239.8479,240.006,239.8479,239.927,1385.0
2023-04-14 13:10:00,242.99,243.16,242.97,243.15,3966.0,239.9763,240.1442,239.9566,240.1343,3966.0
2023-04-14 13:15:00,243.12,243.35,243.12,243.25,2866.0,240.1047,240.3319,240.1047,240.2331,2866.0
2023-04-14 13:20:00,243.09,243.1,242.88,243.0,8748.0,240.0751,240.085,239.8677,239.9862,8748.0
2023-04-14 13:25:00,242.98,243.02,242.77,242.78,3795.0,239.9665,240.006,239.7591,239.7689,3795.0
2023-04-14 13:30:00,242.72,242.72,242.44,242.61,4823.0,239.7097,239.7097,239.4332,239.601,4823.0
2023-04-14 13:35:00,242.56,242.66,242.49,242.62,2258.0,239.5517,239.6504,239.4825,239.6109,2258.0
2023-04-14 13:40:00,242.66,242.95,242.66,242.71,11987.0,239.6504,239.9368,239.6504,239.6998,11987.0
2023-04-14 13:45:00,242.66,242.95,242.65,242.91,4087.0,239.6504,239.9368,239.6406,239.8973,4087.0
2023-04-14 13:50:00,242.88,243.1,242.88,243.09,6569.0,239.8677,240.085,239.8677,240.0751,6569.0
2023-04-14 13:55:00,243.09,243.26,243.08,243.19,7401.0,240.0751,240.243,240.0652,240.1739,7401.0
2023-04-14 14:00:00,243.18,243.23,242.99,242.99,3315.0,240.164,240.2134,239.9763,239.9763,3315.0
2023-04-14 14:05:00,242.94,243.24,242.92,243.21,4457.0,239.927,240.2232,239.9072,240.1936,4457.0
2023-04-14 14:10:00,243.27,243.36,243.19,243.36,8763.0,240.2529,240.3417,240.1739,240.3417,8763.0
2023-04-14 14:15:00,243.39,243.57,243.38,243.48,3725.0,240.3714,240.5491,240.3615,240.4603,3725.0
2023-04-14 14:20:00,243.46,243.77,243.46,243.77,3640.0,240.4405,240.7467,240.4405,240.7467,3640.0
2023-04-14 14:25:00,243.71,243.84,243.71,243.82,1550.0,240.6874,240.8158,240.6874,240.796,1550.0
2023-04-14 14:30:00,243.93,244.04,243.92,244.04,3356.0,240.9047,241.0133,240.8948,241.0133,3356.0
2023-04-14 14:35:00,243.99,244.0,243.77,243.9,2730.0,240.9639,240.9738,240.7467,240.875,2730.0
2023-04-14 14:40:00,243.84,244.0,243.73,244.0,5507.0,240.8158,240.9738,240.7072,240.9738,5507.0
2023-04-14 14:45:00,243.98,244.06,243.81,244.04,2108.0,240.9541,241.0331,240.7862,241.0133,2108.0
2023-04-14 14:50:00,243.99,244.0,243.75,243.82,4856.0,240.9639,240.9738,240.7269,240.796,4856.0
2023-04-14 14:55:00,243.86,244.02,243.82,243.98,6356.0,240.8355,240.9936,240.796,240.9541,6356.0
2023-04-14 15:00:00,243.98,243.99,243.78,243.82,18725.0,240.9541,240.9639,240.7565,240.796,18725.0
2023-04-14 15:05:00,243.73,243.85,243.68,243.77,8293.0,240.7072,240.8257,240.6578,240.7467,8293.0
2023-04-14 15:10:00,243.77,243.78,243.5,243.5,5455.0,240.7467,240.7565,240.48,240.48,5455.0
2023-04-14 15:15:00,243.44,243.44,243.11,243.4,16245.0,240.4208,240.4208,240.0948,240.3812,16245.0
2023-04-14 15:20:00,243.42,243.71,243.23,243.71,2795.0,240.401,240.6874,240.2134,240.6874,2795.0
2023-04-14 15:25:00,243.75,243.89,243.75,243.81,4313.0,240.7269,240.8652,240.7269,240.7862,4313.0
2023-04-14 15:30:00,243.86,243.91,243.81,243.84,4890.0,240.8355,240.8849,240.7862,240.8158,4890.0
2023-04-14 15:35:00,243.93,244.03,243.89,244.03,5399.0,240.9047,241.0034,240.8652,241.0034,5399.0
2023-04-14 15:40:00,244.09,244.32,244.0,244.32,8242.0,241.0627,241.2898,240.9738,241.2898,8242.0
2023-04-14 15:45:00,244.32,244.4,244.19,244.27,5534.0,241.2898,241.3688,241.1615,241.2405,5534.0
2023-04-14 15:50:00,244.16,244.2,244.02,244.03,28260.0,241.1318,241.1713,240.9936,241.0034,28260.0
2023-04-14 15:55:00,244.05,244.29,244.03,244.21,18325.0,241.0232,241.2602,241.0034,241.1812,18325.0
2023-04-17 09:30:00,243.91,244.39,243.9,244.39,21674.0,240.8849,241.359,240.875,241.359,21674.0
2023-04-17 09:35:00,244.35,244.76,244.32,244.7,1201.0,241.3195,241.7244,241.2898,241.6651,1201.0
2023-04-17 09:40:00,244.58,244.77,244.34,244.34,2800.0,241.5466,241.7343,241.3096,241.3096,2800.0
2023-04-17 09:45:00,244.27,244.28,244.01,244.27,2124.0,241.2405,241.2503,240.9837,241.2405,2124.0
2023-04-17 09:50:00,244.2,244.41,244.12,244.16,53159.0,241.1713,241.3787,241.0923,241.1318,53159.0
2023-04-17 09:55:00,244.14,244.25,244.03,244.03,8953.0,241.1121,241.2207,241.0034,241.0034,8953.0
2023-04-17 10:00:00,244.44,244.56,244.0,244.0,16452.0,241.4084,241.5269,240.9738,240.9738,16452.0
2023-04-17 10:05:00,244.03,244.19,243.96,243.99,15693.0,241.0034,241.1615,240.9343,240.9639,15693.0
2023-04-17 10:10:00,244.13,244.3,244.03,244.3,4248.0,241.1022,241.2701,241.0034,241.2701,4248.0
2023-04-17 10:15:00,244.24,244.52,244.24,244.49,13453.0,241.2108,241.4874,241.2108,241.4577,13453.0
2023-04-17 10:20:00,244.48,244.63,244.46,244.51,24924.0,241.4479,241.596,241.4281,241.4775,24924.0
2023-04-17 10:25:00,244.47,244.47,244.09,244.13,7600.0,241.438,241.438,241.0627,241.1022,7600.0
2023-04-17 10:30:00,244.12,244.28,244.0,244.06,7264.0,241.0923,241.2503,240.9738,241.0331,7264.0
2023-04-17 10:35:00,244.0,244.12,243.63,243.73,59477.0,240.9738,241.0923,240.6084,240.7072,59477.0
2023-04-17 10:40:00,243.69,243.73,243.47,243.57,2446.0,240.6677,240.7072,240.4504,240.5491,2446.0
2023-04-17 10:45:00,243.55,243.8,243.55,243.8,4422.0,240.5294,240.7763,240.5294,240.7763,4422.0
2023-04-17 10:50:00,243.82,243.88,243.61,243.67,7497.0,240.796,240.8553,240.5886,240.6479,7497.0
2023-04-17 10:55:00,243.68,243.86,243.49,243.83,10958.0,240.6578,240.8355,240.4701,240.8059,10958.0
2023-04-17 11:00:00,243.85,243.96,243.62,243.67,5946.0,240.8257,240.9343,240.5985,240.6479,5946.0
2023-04-17 11:05:00,243.73,243.91,243.67,243.87,5226.0,240.7072,240.8849,240.6479,240.8454,5226.0
2023-04-17 11:10:00,243.87,243.9,243.66,243.72,8132.0,240.8454,240.875,240.638,240.6973,8132.0
2023-04-17 11:15:00,243.79,244.0,243.74,243.8,6103.0,240.7664,240.9738,240.717,240.7763,6103.0
2023-04-17 11:20:00,243.8,243.9,243.73,243.89,6964.0,240.7763,240.875,240.7072,240.8652,6964.0
2023-04-17 11:25:00,243.96,244.08,243.58,243.61,7536.0,240.9343,241.0528,240.559,240.5886,7536.0
2023-04-17 11:30:00,243.56,243.56,243.26,243.35,11432.0,240.5393,240.5393,240.243,240.3319,11432.0
2023-04-17 11:35:00,243.37,243.4,243.07,243.17,10396.0,240.3516,240.3812,240.0553,240.1541,10396.0
2023-04-17 11:40:00,243.3,243.35,243.12,243.2,10309.0,240.2825,240.3319,240.1047,240.1837,10309.0
2023-04-17 11:45:00,243.18,243.29,243.11,243.28,21944.0,240.164,240.2726,240.0948,240.2627,21944.0
2023-04-17 11:50:00,243.29,243.41,243.23,243.39,9273.0,240.2726,240.3911,240.2134,240.3714,9273.0
2023-04-17 11:55:00,243.36,243.4,243.27,243.34,20287.0,240.3417,240.3812,240.2529,240.322,20287.0
2023-04-17 12:00:00,243.25,243.4,243.2,243.29,9191.0,240.2331,240.3812,240.1837,240.2726,9191.0
2023-04-17 12:05:00,243.25,243.33,243.16,243.29,3638.0,240.2331,240.3121,240.1442,240.2726,3638.0
2023-04-17 12:10:00,243.34,243.35,243.09,243.14,7877.0,240.322,240.3319,240.0751,240.1245,7877.0
2023-04-17 12:15:00,243.11,243.2,243.07,243.16,2788.0,240.0948,240.1837,240.0553,240.1442,2788.0
2023-04-17 12:20:00,243.05,243.05,242.93,243.02,8566.0,240.0356,240.0356,239.9171,240.006,8566.0
2023-04-17 12:25:00,243.07,243.19,243.07,243.19,8291.0,240.0553,240.1739,240.0553,240.1739,8291.0
2023-04-17 12:30:00,243.19,243.25,243.14,243.16,15511.0,240.1739,240.2331,240.1245,240.1442,15511.0
2023-04-17 12:35:00,243.14,243.33,243.12,243.21,17772.0,240.1245,240.3121,240.1047,240.1936,17772.0
2023-04-17 12:40:00,243.22,243.4,243.21,243.3,26111.0,240.2035,240.3812,240.1936,240.2825,26111.0
2023-04-17 12:45:00,243.31,243.4,243.19,243.23,17721.0,240.2924,240.3812,240.1739,240.2134,17721.0
2023-04-17 12:50:00,243.21,243.31,243.15,243.22,21404.0,240.1936,240.2924,240.1343,240.2035,21404.0
2023-04-17 12:55:00,243.23,243.39,243.21,243.34,17561.0,240.2134,240.3714,240.1936,240.322,17561.0
2023-04-17 13:00:00,243.35,243.47,243.31,243.44,55104.0,240.3319,240.4504,240.2924,240.4208,55104.0
2023-04-17 13:05:00,243.43,243.43,243.18,243.29,16135.0,240.4109,240.4109,240.164,240.2726,16135.0
2023-04-17 13:10:00,243.3,243.46,243.25,243.46,18489.0,240.2825,240.4405,240.2331,240.4405,18489.0
2023-04-17 13:15:00,243.47,243.65,243.43,243.57,12599.0,240.4504,240.6281,240.4109,240.5491,12599.0
2023-04-17 13:20:00,243.59,243.59,243.44,243.45,2510.0,240.5689,240.5689,240.4208,240.4306,2510.0
2023-04-17 13:25:00,243.41,243.49,243.35,243.49,19805.0,240.3911,240.4701,240.3319,240.4701,19805.0
2023-04-17 13:30:00,243.57,243.59,243.52,243.59,1824.0,240.5491,240.5689,240.4998,240.5689,1824.0
2023-04-17 13:35:00,243.56,243.64,243.52,243.64,1322.0,240.5393,240.6183,240.4998,240.6183,1322.0
2023-04-17 13:40:00,243.54,243.54,243.47,243.47,957.0,240.5195,240.5195,240.4504,240.4504,957.0
2023-04-17 13:45:00,243.46,243.47,243.42,243.47,2734.0,240.4405,240.4504,240.401,240.4504,2734.0
2023-04-17 13:50:00,243.49,243.49,243.29,243.3,25219.0,240.4701,240.4701,240.2726,240.2825,25219.0
2023-04-17 13:55:00,243.28,243.28,243.06,243.08,55103.0,240.2627,240.2627,240.0455,240.0652,55103.0
2023-04-17 14:00:00,243.13,243.2,242.99,243.15,6752.0,240.1146,240.1837,239.9763,240.1343,6752.0
2023-04-17 14:05:00,243.17,243.18,243.09,243.18,2649.0,240.1541,240.164,240.0751,240.164,2649.0
2023-04-17 14:10:00,243.1,243.27,243.09,243.27,1226.0,240.085,240.2529,240.0751,240.2529,1226.0
2023-04-17 14:15:00,243.15,243.18,243.1,243.16,4612.0,240.1343,240.164,240.085,240.1442,4612.0
2023-04-17 14:20:00,243.21,243.27,243.2,243.24,1147.0,240.1936,240.2529,240.1837,240.2232,1147.0
2023-04-17 14:25:00,243.31,243.32,243.22,243.31,4006.0,240.2924,240.3022,240.2035,240.2924,4006.0
2023-04-17 14:30:00,243.31,243.45,243.31,243.42,6221.0,240.2924,240.4306,240.2924,240.401,6221.0
2023-04-17 14:35:00,243.41,243.45,243.35,243.42,3900.0,240.3911,240.4306,240.3319,240.401,3900.0
2023-04-17 14:40:00,243.51,243.8,243.5,243.79,7347.0,240.4899,240.7763,240.48,240.7664,7347.0
2023-04-17 14:45:00,243.77,243.87,243.75,243.87,4426.0,240.7467,240.8454,240.7269,240.8454,4426.0
2023-04-17 14:50:00,243.86,243.97,243.81,243.89,6634.0,240.8355,240.9442,240.7862,240.8652,6634.0
2023-04-17 14:55:00,243.88,244.02,243.84,243.98,12937.0,240.8553,240.9936,240.8158,240.9541,12937.0
2023-04-17 15:00:00,244.02,244.1,244.01,244.08,5094.0,240.9936,241.0726,240.9837,241.0528,5094.0
2023-04-17 15:05:00,244.03,244.2,244.03,244.15,3691.0,241.0034,241.1713,241.0034,241.1219,3691.0
2023-04-17 15:10:00,244.17,244.19,244.06,244.15,5441.0,241.1417,241.1615,241.0331,241.1219,5441.0
2023-04-17 15:15:00,244.15,244.3,244.15,244.26,25370.0,241.1219,241.2701,241.1219,241.2306,25370.0
2023-04-17 15:20:00,244.3,244.38,244.29,244.37,13455.0,241.2701,241.3491,241.2602,241.3392,13455.0
2023-04-17 15:25:00,244.35,244.46,244.27,244.46,6455.0,241.3195,241.4281,241.2405,241.4281,6455.0
2023-04-17 15:30:00,244.43,244.48,244.37,244.44,5256.0,241.3985,241.4479,241.3392,241.4084,5256.0
2023-04-17 15:35:00,244.34,244.44,244.29,244.33,12720.0,241.3096,241.4084,241.2602,241.2997,12720.0
2023-04-17 15:40:00,244.34,244.47,244.3,244.43,13424.0,241.3096,241.438,241.2701,241.3985,13424.0
2023-04-17 15:45:00,244.4,244.42,244.24,244.39,34179.0,241.3688,241.3886,241.2108,241.359,34179.0
2023-04-17 15:50:00,244.38,244.65,244.38,244.6,38426.0,241.3491,241.6157,241.3491,241.5664,38426.0
2023-04-17 15:55:00,244.58,244.7,244.53,244.7,23982.0,241.5466,241.6651,241.4972,241.6651,23982.0
2023-04-18 09:30:00,246.07,246.13,245.89,245.98,13799.0,243.0181,243.0774,242.8404,242.9293,13799.0
2023-04-18 09:35:00,246.03,246.19,245.92,246.1,5412.0,242.9786,243.1366,242.87,243.0478,5412.0
2023-04-18 09:40:00,246.08,246.25,246.08,246.13,3960.0,243.028,243.1959,243.028,243.0774,3960.0
2023-04-18 09:45:00,246.16,246.4,246.15,246.4,7109.0,243.107,243.344,243.0971,243.344,7109.0
2023-04-18 09:50:00,246.43,246.44,246.16,246.2,5275.0,243.3737,243.3835,243.107,243.1465,5275.0
2023-04-18 09:55:00,246.25,246.31,245.6,245.77,4707.0,243.1959,243.2552,242.554,242.7219,4707.0
2023-04-18 10:00:00,245.73,245.73,245.08,245.16,10042.0,242.6824,242.6824,242.0404,242.1194,10042.0
2023-04-18 10:05:00,245.16,245.42,245.16,245.4,6668.0,242.1194,242.3762,242.1194,242.3564,6668.0
2023-04-18 10:10:00,245.46,245.46,245.13,245.3,8875.0,242.4157,242.4157,242.0898,242.2577,8875.0
2023-04-18 10:15:00,245.26,245.41,245.21,245.25,7538.0,242.2182,242.3663,242.1688,242.2083,7538.0
2023-04-18 10:20:00,245.31,245.42,245.16,245.16,7523.0,242.2676,242.3762,242.1194,242.1194,7523.0
2023-04-18 10:25:00,245.12,245.12,244.56,244.66,17055.0,242.0799,242.0799,241.5269,241.6256,17055.0
2023-04-18 10:30:00,244.52,244.59,244.37,244.46,6628.0,241.4874,241.5565,241.3392,241.4281,6628.0
2023-04-18 10:35:00,244.42,244.7,244.42,244.7,4238.0,241.3886,241.6651,241.3886,241.6651,4238.0
2023-04-18 10:40:00,244.77,244.86,244.72,244.86,2559.0,241.7343,241.8231,241.6849,241.8231,2559.0
2023-04-18 10:45:00,244.83,244.87,244.69,244.69,2700.0,241.7935,241.833,241.6552,241.6552,2700.0
2023-04-18 10:50:00,244.59,244.87,244.47,244.69,13600.0,241.5565,241.833,241.438,241.6552,13600.0
2023-04-18 10:55:00,244.67,244.69,244.62,244.67,1145.0,241.6355,241.6552,241.5861,241.6355,1145.0
2023-04-18 11:00:00,244.79,244.85,244.65,244.77,4819.0,241.754,241.8133,241.6157,241.7343,4819.0
2023-04-18 11:05:00,244.76,244.84,244.59,244.69,2813.0,241.7244,241.8034,241.5565,241.6552,2813.0
2023-04-18 11:10:00,244.67,244.88,244.55,244.73,3288.0,241.6355,241.8429,241.517,241.6948,3288.0
2023-04-18 11:15:00,244.76,244.88,244.63,244.78,4636.0,241.7244,241.8429,241.596,241.7441,4636.0
2023-04-18 11:20:00,244.76,244.81,244.5,244.51,3735.0,241.7244,241.7738,241.4676,241.4775,3735.0
2023-04-18 11:25:00,244.54,244.69,244.54,244.64,1599.0,241.5071,241.6552,241.5071,241.6059,1599.0
2023-04-18 11:30:00,244.76,244.96,244.73,244.92,4383.0,241.7244,241.9219,241.6948,241.8824,4383.0
2023-04-18 11:35:00,244.83,244.97,244.4,244.41,6340.0,241.7935,241.9318,241.3688,241.3787,6340.0
2023-04-18 11:40:00,244.38,244.67,244.38,244.56,8101.0,241.3491,241.6355,241.3491,241.5269,8101.0
2023-04-18 11:45:00,244.59,244.63,244.47,244.63,3094.0,241.5565,241.596,241.438,241.596,3094.0
2023-04-18 11:50:00,244.52,244.53,244.42,244.52,1267.0,241.4874,241.4972,241.3886,241.4874,1267.0
2023-04-18 11:55:00,244.58,244.58,244.42,244.51,2511.0,241.5466,241.5466,241.3886,241.4775,2511.0
2023-04-18 12:00:00,244.52,244.69,244.41,244.69,4383.0,241.4874,241.6552,241.3787,241.6552,4383.0
2023-04-18 12:05:00,244.65,244.79,244.62,244.79,7489.0,241.6157,241.754,241.5861,241.754,7489.0
2023-04-18 12:10:00,244.8,245.0,244.8,244.94,6301.0,241.7639,241.9614,241.7639,241.9021,6301.0
2023-04-18 12:15:00,244.92,244.96,244.79,244.91,9446.0,241.8824,241.9219,241.754,241.8725,9446.0
2023-04-18 12:20:00,244.86,244.94,244.85,244.94,4274.0,241.8231,241.9021,241.8133,241.9021,4274.0
2023-04-18 12:25:00,244.97,245.06,244.95,245.05,1321.0,241.9318,242.0207,241.912,242.0108,1321.0
2023-04-18 12:30:00,245.11,245.12,245.01,245.06,8847.0,242.07,242.0799,241.9713,242.0207,8847.0
2023-04-18 12:35:00,244.97,244.97,244.91,244.96,183011.0,241.9318,241.9318,241.8725,241.9219,183011.0
2023-04-18 12:40:00,244.8,244.87,244.78,244.87,2699.0,241.7639,241.833,241.7441,241.833,2699.0
2023-04-18 12:45:00,244.79,244.85,244.71,244.84,5051.0,241.754,241.8133,241.675,241.8034,5051.0
2023-04-18 12:50:00,244.84,244.92,244.59,244.79,5861.0,241.8034,241.8824,241.5565,241.754,5861.0
2023-04-18 12:55:00,244.83,244.84,244.72,244.73,7503.0,241.7935,241.8034,241.6849,241.6948,7503.0
2023-04-18 13:00:00,244.71,244.76,244.7,244.75,744.0,241.675,241.7244,241.6651,241.7145,744.0
2023-04-18 13:05:00,244.77,244.99,244.77,244.97,1900.0,241.7343,241.9515,241.7343,241.9318,1900.0
2023-04-18 13:10:00,244.98,244.99,244.76,244.83,5332.0,241.9417,241.9515,241.7244,241.7935,5332.0
2023-04-18 13:15:00,244.72,244.83,244.72,244.77,2052.0,241.6849,241.7935,241.6849,241.7343,2052.0
2023-04-18 13:20:00,244.75,244.81,244.71,244.8,2376.0,241.7145,241.7738,241.675,241.7639,2376.0
2023-04-18 13:25:00,244.73,244.78,244.63,244.7,5141.0,241.6948,241.7441,241.596,241.6651,5141.0
2023-04-18 13:30:00,244.63,244.85,244.63,244.85,1020.0,241.596,241.8133,241.596,241.8133,1020.0
2023-04-18 13:35:00,244.89,244.96,244.88,244.88,352.0,241.8528,241.9219,241.8429,241.8429,352.0
2023-04-18 13:40:00,244.88,244.93,244.87,244.93,650.0,241.8429,241.8923,241.833,241.8923,650.0
2023-04-18 13:45:00,245.0,245.17,245.0,245.13,7624.0,241.9614,242.1293,241.9614,242.0898,7624.0
2023-04-18 13:50:00,245.11,245.15,245.09,245.12,11991.0,242.07,242.1095,242.0503,242.0799,11991.0
2023-04-18 13:55:00,245.07,245.13,244.75,244.81,3344.0,242.0305,242.0898,241.7145,241.7738,3344.0
2023-04-18 14:00:00,244.89,244.94,244.77,244.79,2400.0,241.8528,241.9021,241.7343,241.754,2400.0
2023-04-18 14:05:00,244.81,244.82,244.64,244.82,7179.0,241.7738,241.7836,241.6059,241.7836,7179.0
2023-04-18 14:10:00,244.8,244.98,244.75,244.91,9544.0,241.7639,241.9417,241.7145,241.8725,9544.0
2023-04-18 14:15:00,244.88,244.97,244.69,244.78,13244.0,241.8429,241.9318,241.6552,241.7441,13244.0
2023-04-18 14:20:00,244.88,245.02,244.8,245.02,1547.0,241.8429,241.9812,241.7639,241.9812,1547.0
2023-04-18 14:25:00,245.04,245.14,245.03,245.07,2489.0,242.0009,242.0997,241.991,242.0305,2489.0
2023-04-18 14:30:00,245.03,245.1,244.98,245.04,3913.0,241.991,242.0602,241.9417,242.0009,3913.0
2023-04-18 14:35:00,245.05,245.15,245.03,245.12,3350.0,242.0108,242.1095,241.991,242.0799,3350.0
2023-04-18 14:40:00,245.07,245.1,244.85,244.86,2394.0,242.0305,242.0602,241.8133,241.8231,2394.0
2023-04-18 14:45:00,244.82,244.83,244.33,244.49,10606.0,241.7836,241.7935,241.2997,241.4577,10606.0
2023-04-18 14:50:00,244.37,244.5,244.3,244.48,5670.0,241.3392,241.4676,241.2701,241.4479,5670.0
2023-04-18 14:55:00,244.48,244.67,244.47,244.65,4037.0,241.4479,241.6355,241.438,241.6157,4037.0
2023-04-18 15:00:00,244.63,244.79,244.62,244.78,5862.0,241.596,241.754,241.5861,241.7441,5862.0
2023-04-18 15:05:00,244.82,244.95,244.79,244.88,3497.0,241.7836,241.912,241.754,241.8429,3497.0
2023-04-18 15:10:00,244.87,244.95,244.87,244.93,2936.0,241.833,241.912,241.833,241.8923,2936.0
2023-04-18 15:15:00,244.86,245.0,244.86,244.98,5506.0,241.8231,241.9614,241.8231,241.9417,5506.0
2023-04-18 15:20:00,244.97,245.05,244.86,244.88,5452.0,241.9318,242.0108,241.8231,241.8429,5452.0
2023-04-18 15:25:00,244.91,244.91,244.75,244.79,3595.0,241.8725,241.8725,241.7145,241.754,3595.0
2023-04-18 15:30:00,244.79,244.91,244.72,244.9,3449.0,241.754,241.8725,241.6849,241.8626,3449.0
2023-04-18 15:35:00,244.94,244.94,244.82,244.85,2901.0,241.9021,241.9021,241.7836,241.8133,2901.0
2023-04-18 15:40:00,244.81,244.97,244.8,244.93,16132.0,241.7738,241.9318,241.7639,241.8923,16132.0
2023-04-18 15:45:00,244.99,245.02,244.93,244.98,1630.0,241.9515,241.9812,241.8923,241.9417,1630.0
2023-04-18 15:50:00,244.96,245.11,244.77,245.11,6763.0,241.9219,242.07,241.7343,242.07,6763.0
2023-04-18 15:55:00,245.15,245.23,245.05,245.06,20700.0,242.1095,242.1886,242.0108,242.0207,20700.0
2023-04-19 09:30:00,243.48,244.09,243.48,244.03,33199.0,240.4603,241.0627,240.4603,241.0034,33199.0
2023-04-19 09:35:00,244.0,244.19,243.89,243.89,28318.0,240.9738,241.1615,240.8652,240.8652,28318.0
2023-04-19 09:40:00,243.86,243.95,243.75,243.87,5058.0,240.8355,240.9244,240.7269,240.8454,5058.0
2023-04-19 09:45:00,243.78,243.99,243.78,243.8,10342.0,240.7565,240.9639,240.7565,240.7763,10342.0
2023-04-19 09:50:00,243.79,243.93,243.55,243.55,9267.0,240.7664,240.9047,240.5294,240.5294,9267.0
2023-04-19 09:55:00,243.54,243.79,243.53,243.64,7514.0,240.5195,240.7664,240.5096,240.6183,7514.0
2023-04-19 10:00:00,243.66,244.12,243.64,243.99,7724.0,240.638,241.0923,240.6183,240.9639,7724.0
2023-04-19 10:05:00,243.92,244.03,243.8,244.03,1475.0,240.8948,241.0034,240.7763,241.0034,1475.0
2023-04-19 10:10:00,244.06,244.18,243.87,244.07,1946.0,241.0331,241.1516,240.8454,241.0429,1946.0
2023-04-19 10:15:00,244.07,244.07,243.9,243.99,2975.0,241.0429,241.0429,240.875,240.9639,2975.0
2023-04-19 10:20:00,243.95,244.0,243.73,243.75,1389.0,240.9244,240.9738,240.7072,240.7269,1389.0
2023-04-19 10:25:00,243.75,244.05,243.71,244.0,13933.0,240.7269,241.0232,240.6874,240.9738,13933.0
2023-04-19 10:30:00,244.07,244.18,244.02,244.05,1071.0,241.0429,241.1516,240.9936,241.0232,1071.0
2023-04-19 10:35:00,244.08,244.26,244.05,244.25,2519.0,241.0528,241.2306,241.0232,241.2207,2519.0
2023-04-19 10:40:00,244.37,244.47,244.18,244.47,2401.0,241.3392,241.438,241.1516,241.438,2401.0
2023-04-19 10:45:00,244.51,244.51,244.21,244.28,6039.0,241.4775,241.4775,241.1812,241.2503,6039.0
2023-04-19 10:50:00,244.31,244.49,244.25,244.25,5234.0,241.28,241.4577,241.2207,241.2207,5234.0
2023-04-19 10:55:00,244.4,244.43,244.35,244.42,1685.0,241.3688,241.3985,241.3195,241.3886,1685.0
2023-04-19 11:00:00,244.52,244.7,244.51,244.55,6344.0,241.4874,241.6651,241.4775,241.517,6344.0
2023-04-19 11:05:00,244.46,244.61,244.46,244.5,1143.0,241.4281,241.5762,241.4281,241.4676,1143.0
2023-04-19 11:10:00,244.54,244.69,244.45,244.69,928.0,241.5071,241.6552,241.4182,241.6552,928.0
2023-04-19 11:15:00,244.7,244.72,244.55,244.62,11715.0,241.6651,241.6849,241.517,241.5861,11715.0
2023-04-19 11:20:00,244.58,244.66,244.41,244.48,11896.0,241.5466,241.6256,241.3787,241.4479,11896.0
2023-04-19 11:25:00,244.48,244.53,244.35,244.53,6096.0,241.4479,241.4972,241.3195,241.4972,6096.0
2023-04-19 11:30:00,244.46,244.46,244.36,244.38,1732.0,241.4281,241.4281,241.3293,241.3491,1732.0
2023-04-19 11:35:00,244.36,244.74,244.34,244.74,29688.0,241.3293,241.7046,241.3096,241.7046,29688.0
2023-04-19 11:40:00,244.67,244.8,244.67,244.7,5464.0,241.6355,241.7639,241.6355,241.6651,5464.0
2023-04-19 11:45:00,244.67,244.69,244.63,244.68,2000.0,241.6355,241.6552,241.596,241.6454,2000.0
2023-04-19 11:50:00,244.67,244.83,244.65,244.79,2407.0,241.6355,241.7935,241.6157,241.754,2407.0
2023-04-19 11:55:00,244.79,244.99,244.76,244.92,23306.0,241.754,241.9515,241.7244,241.8824,23306.0
2023-04-19 12:00:00,244.92,245.02,244.77,244.87,29141.0,241.8824,241.9812,241.7343,241.833,29141.0
2023-04-19 12:05:00,244.82,245.05,244.79,245.01,13469.0,241.7836,242.0108,241.754,241.9713,13469.0
2023-04-19 12:10:00,245.08,245.08,245.01,245.02,5880.0,242.0404,242.0404,241.9713,241.9812,5880.0
2023-04-19 12:15:00,245.22,245.24,245.11,245.11,3884.0,242.1787,242.1984,242.07,242.07,3884.0
2023-04-19 12:20:00,245.07,245.09,245.01,245.01,1225.0,242.0305,242.0503,241.9713,241.9713,1225.0
2023-04-19 12:25:00,245.11,245.19,245.11,245.17,617.0,242.07,242.149,242.07,242.1293,617.0
2023-04-19 12:30:00,245.18,245.34,245.17,245.34,6402.0,242.1392,242.2972,242.1293,242.2972,6402.0
2023-04-19 12:35:00,245.3,245.39,245.3,245.31,3956.0,242.2577,242.3466,242.2577,242.2676,3956.0
2023-04-19 12:40:00,245.23,245.39,245.22,245.29,956.0,242.1886,242.3466,242.1787,242.2478,956.0
2023-04-19 12:45:00,245.29,245.31,245.15,245.17,6871.0,242.2478,242.2676,242.1095,242.1293,6871.0
2023-04-19 12:50:00,245.16,245.27,245.11,245.25,8887.0,242.1194,242.2281,242.07,242.2083,8887.0
2023-04-19 12:55:00,245.21,245.24,245.17,245.18,1391.0,242.1688,242.1984,242.1293,242.1392,1391.0
2023-04-19 13:00:00,245.12,245.24,245.11,245.2,2870.0,242.0799,242.1984,242.07,242.1589,2870.0
2023-04-19 13:05:00,245.3,245.42,245.3,245.34,4758.0,242.2577,242.3762,242.2577,242.2972,4758.0
2023-04-19 13:10:00,245.33,245.4,245.32,245.38,1285.0,242.2873,242.3564,242.2774,242.3367,1285.0
2023-04-19 13:15:00,245.41,245.41,245.05,245.12,18919.0,242.3663,242.3663,242.0108,242.0799,18919.0
2023-04-19 13:20:00,245.12,245.25,245.08,245.25,2078.0,242.0799,242.2083,242.0404,242.2083,2078.0
2023-04-19 13:25:00,245.25,245.38,245.23,245.37,1363.0,242.2083,242.3367,242.1886,242.3268,1363.0
2023-04-19 13:30:00,245.41,245.44,245.32,245.32,2053.0,242.3663,242.3959,242.2774,242.2774,2053.0
2023-04-19 13:35:00,245.26,245.31,245.23,245.24,5336.0,242.2182,242.2676,242.1886,242.1984,5336.0
2023-04-19 13:40:00,245.23,245.34,245.23,245.31,2167.0,242.1886,242.2972,242.1886,242.2676,2167.0
2023-04-19 13:45:00,245.2,245.2,245.13,245.18,1769.0,242.1589,242.1589,242.0898,242.1392,1769.0
2023-04-19 13:50:00,245.22,245.39,245.21,245.39,7219.0,242.1787,242.3466,242.1688,242.3466,7219.0
2023-04-19 13:55:00,245.35,245.48,245.34,245.46,5189.0,242.3071,242.4355,242.2972,242.4157,5189.0
2023-04-19 14:00:00,245.56,245.71,245.22,245.22,5064.0,242.5145,242.6626,242.1787,242.1787,5064.0
2023-04-19 14:05:00,245.24,245.35,245.24,245.33,3945.0,242.1984,242.3071,242.1984,242.2873,3945.0
2023-04-19 14:10:00,245.25,245.33,245.25,245.29,3871.0,242.2083,242.2873,242.2083,242.2478,3871.0
2023-04-19 14:15:00,245.34,245.37,245.22,245.24,7163.0,242.2972,242.3268,242.1787,242.1984,7163.0
2023-04-19 14:20:00,245.26,245.36,245.25,245.29,857.0,242.2182,242.3169,242.2083,242.2478,857.0
2023-04-19 14:25:00,245.37,245.42,245.35,245.37,2450.0,242.3268,242.3762,242.3071,242.3268,2450.0
2023-04-19 14:30:00,245.41,245.42,245.12,245.2,5585.0,242.3663,242.3762,242.0799,242.1589,5585.0
2023-04-19 14:35:00,245.19,245.29,245.13,245.28,1722.0,242.149,242.2478,242.0898,242.2379,1722.0
2023-04-19 14:40:00,245.32,245.4,245.29,245.29,25141.0,242.2774,242.3564,242.2478,242.2478,25141.0
2023-04-19 14:45:00,245.25,245.32,245.2,245.32,1333.0,242.2083,242.2774,242.1589,242.2774,1333.0
2023-04-19 14:50:00,245.31,245.34,245.27,245.33,877.0,242.2676,242.2972,242.2281,242.2873,877.0
2023-04-19 14:55:00,245.28,245.41,245.24,245.41,46469.0,242.2379,242.3663,242.1984,242.3663,46469.0
2023-04-19 15:00:00,245.3,245.33,245.21,245.3,1322.0,242.2577,242.2873,242.1688,242.2577,1322.0
2023-04-19 15:05:00,245.33,245.38,245.24,245.38,3783.0,242.2873,242.3367,242.1984,242.3367,3783.0
2023-04-19 15:10:00,245.39,245.48,245.32,245.46,15638.0,242.3466,242.4355,242.2774,242.4157,15638.0
2023-04-19 15:15:00,245.45,245.53,245.35,245.36,8079.0,242.4058,242.4848,242.3071,242.3169,8079.0
2023-04-19 15:20:00,245.34,245.46,245.29,245.43,318730.0,242.2972,242.4157,242.2478,242.3861,318730.0
2023-04-19 15:25:00,245.4,245.41,245.3,245.3,5468.0,242.3564,242.3663,242.2577,242.2577,5468.0
2023-04-19 15:30:00,245.3,245.42,245.23,245.23,14427.0,242.2577,242.3762,242.1886,242.1886,14427.0
2023-04-19 15:35:00,245.21,245.27,245.11,245.18,6375.0,242.1688,242.2281,242.07,242.1392,6375.0
2023-04-19 15:40:00,245.17,245.29,245.1,245.11,3974.0,242.1293,242.2478,242.0602,242.07,3974.0
2023-04-19 15:45:00,245.08,245.08,244.79,244.9,13027.0,242.0404,242.0404,241.754,241.8626,13027.0
2023-04-19 15:50:00,244.88,245.02,244.77,244.97,9781.0,241.8429,241.9812,241.7343,241.9318,9781.0
2023-04-19 15:55:00,244.97,245.17,244.97,245.11,50386.0,241.9318,242.1293,241.9318,242.07,50386.0
2023-04-20 09:30:00,243.03,243.66,243.03,243.66,31645.0,240.0158,240.638,240.0158,240.638,31645.0
2023-04-20 09:35:00,243.72,243.92,243.65,243.87,5607.0,240.6973,240.8948,240.6281,240.8454,5607.0
2023-04-20 09:40:00,243.8,244.09,243.8,244.09,4542.0,240.7763,241.0627,240.7763,241.0627,4542.0
2023-04-20 09:45:00,244.1,244.29,244.07,244.12,10161.0,241.0726,241.2602,241.0429,241.0923,10161.0
2023-04-20 09:50:00,244.05,244.15,243.87,244.08,22691.0,241.0232,241.1219,240.8454,241.0528,22691.0
2023-04-20 09:55:00,244.01,244.12,244.0,244.01,4665.0,240.9837,241.0923,240.9738,240.9837,4665.0
2023-04-20 10:00:00,244.0,244.13,243.9,244.08,7555.0,240.9738,241.1022,240.875,241.0528,7555.0
2023-04-20 10:05:00,244.05,244.48,244.04,244.36,8187.0,241.0232,241.4479,241.0133,241.3293,8187.0
2023-04-20 10:10:00,244.5,244.61,244.46,244.56,5214.0,241.4676,241.5762,241.4281,241.5269,5214.0
2023-04-20 10:15:00,244.62,244.69,244.44,244.51,9787.0,241.5861,241.6552,241.4084,241.4775,9787.0
2023-04-20 10:20:00,244.52,244.62,244.44,244.45,4159.0,241.4874,241.5861,241.4084,241.4182,4159.0
2023-04-20 10:25:00,244.47,244.58,244.4,244.4,2262.0,241.438,241.5466,241.3688,241.3688,2262.0
2023-04-20 10:30:00,244.47,244.81,244.43,244.79,6143.0,241.438,241.7738,241.3985,241.754,6143.0
2023-04-20 10:35:00,244.65,244.65,244.31,244.37,5598.0,241.6157,241.6157,241.28,241.3392,5598.0
2023-04-20 10:40:00,244.31,244.52,244.27,244.5,6979.0,241.28,241.4874,241.2405,241.4676,6979.0
2023-04-20 10:45:00,244.5,244.62,244.4,244.59,7658.0,241.4676,241.5861,241.3688,241.5565,7658.0
2023-04-20 10:50:00,244.61,244.76,244.53,244.53,12667.0,241.5762,241.7244,241.4972,241.4972,12667.0
2023-04-20 10:55:00,244.57,244.57,244.42,244.47,7319.0,241.5367,241.5367,241.3886,241.438,7319.0
2023-04-20 11:00:00,244.47,244.53,244.29,244.29,13139.0,241.438,241.4972,241.2602,241.2602,13139.0
2023-04-20 11:05:00,244.3,244.35,243.94,244.1,4194.0,241.2701,241.3195,240.9146,241.0726,4194.0
2023-04-20 11:10:00,244.17,244.21,244.03,244.21,1639.0,241.1417,241.1812,241.0034,241.1812,1639.0
2023-04-20 11:15:00,244.23,244.28,244.09,244.27,8267.0,241.201,241.2503,241.0627,241.2405,8267.0
2023-04-20 11:20:00,244.26,244.29,244.15,244.18,2995.0,241.2306,241.2602,241.1219,241.1516,2995.0
2023-04-20 11:25:00,244.16,244.2,244.02,244.2,2303.0,241.1318,241.1713,240.9936,241.1713,2303.0
2023-04-20 11:30:00,244.25,244.27,244.07,244.08,2702.0,241.2207,241.2405,241.0429,241.0528,2702.0
2023-04-20 11:35:00,244.01,244.26,244.01,244.26,7557.0,240.9837,241.2306,240.9837,241.2306,7557.0
2023-04-20 11:40:00,244.27,244.49,244.26,244.49,10809.0,241.2405,241.4577,241.2306,241.4577,10809.0
2023-04-20 11:45:00,244.51,244.62,244.48,244.49,1463.0,241.4775,241.5861,241.4479,241.4577,1463.0
2023-04-20 11:50:00,244.44,244.63,244.43,244.57,912.0,241.4084,241.596,241.3985,241.5367,912.0
2023-04-20 11:55:00,244.57,244.64,244.46,244.46,3470.0,241.5367,241.6059,241.4281,241.4281,3470.0
2023-04-20 12:00:00,244.45,244.49,244.29,244.33,2441.0,241.4182,241.4577,241.2602,241.2997,2441.0
2023-04-20 12:05:00,244.19,244.35,244.14,244.34,1647.0,241.1615,241.3195,241.1121,241.3096,1647.0
2023-04-20 12:10:00,244.53,244.56,244.39,244.4,1036.0,241.4972,241.5269,241.359,241.3688,1036.0
2023-04-20 12:15:00,244.54,244.54,244.48,244.5,9194.0,241.5071,241.5071,241.4479,241.4676,9194.0
2023-04-20 12:20:00,244.52,244.55,244.44,244.53,1518.0,241.4874,241.517,241.4084,241.4972,1518.0
2023-04-20 12:25:00,244.46,244.7,244.42,244.66,3773.0,241.4281,241.6651,241.3886,241.6256,3773.0
2023-04-20 12:30:00,244.7,244.88,244.7,244.87,1321.0,241.6651,241.8429,241.6651,241.833,1321.0
2023-04-20 12:35:00,244.81,245.01,244.77,244.79,4300.0,241.7738,241.9713,241.7343,241.754,4300.0
2023-04-20 12:40:00,244.71,244.79,244.65,244.79,5134.0,241.675,241.754,241.6157,241.754,5134.0
2023-04-20 12:45:00,244.78,244.93,244.77,244.89,2339.0,241.7441,241.8923,241.7343,241.8528,2339.0
2023-04-20 12:50:00,244.92,245.0,244.92,244.93,2087.0,241.8824,241.9614,241.8824,241.8923,2087.0
2023-04-20 12:55:00,244.97,245.11,244.95,245.11,6052.0,241.9318,242.07,241.912,242.07,6052.0
2023-04-20 13:00:00,245.1,245.15,245.03,245.15,4095.0,242.0602,242.1095,241.991,242.1095,4095.0
2023-04-20 13:05:00,245.15,245.23,245.12,245.2,6163.0,242.1095,242.1886,242.0799,242.1589,6163.0
2023-04-20 13:10:00,245.2,245.36,245.2,245.36,7810.0,242.1589,242.3169,242.1589,242.3169,7810.0
2023-04-20 13:15:00,245.33,245.36,245.28,245.36,1855.0,242.2873,242.3169,242.2379,242.3169,1855.0
2023-04-20 13:20:00,245.31,245.31,245.2,245.27,1459.0,242.2676,242.2676,242.1589,242.2281,1459.0
2023-04-20 13:25:00,245.29,245.37,245.28,245.28,4038.0,242.2478,242.3268,242.2379,242.2379,4038.0
2023-04-20 13:30:00,245.3,245.38,245.22,245.22,2377.0,242.2577,242.3367,242.1787,242.1787,2377.0
2023-04-20 13:35:00,245.32,245.32,245.18,245.23,3886.0,242.2774,242.2774,242.1392,242.1886,3886.0
2023-04-20 13:40:00,245.22,245.24,245.11,245.19,4555.0,242.1787,242.1984,242.07,242.149,4555.0
2023-04-20 13:45:00,245.15,245.17,245.11,245.14,1109.0,242.1095,242.1293,242.07,242.0997,1109.0
2023-04-20 13:50:00,245.11,245.36,245.09,245.36,4457.0,242.07,242.3169,242.0503,242.3169,4457.0
2023-04-20 13:55:00,245.3,245.3,244.94,244.99,3547.0,242.2577,242.2577,241.9021,241.9515,3547.0
2023-04-20 14:00:00,244.85,244.94,244.82,244.85,5463.0,241.8133,241.9021,241.7836,241.8133,5463.0
2023-04-20 14:05:00,244.88,244.91,244.69,244.78,6658.0,241.8429,241.8725,241.6552,241.7441,6658.0
2023-04-20 14:10:00,244.75,244.82,244.7,244.72,2065.0,241.7145,241.7836,241.6651,241.6849,2065.0
2023-04-20 14:15:00,244.64,244.65,244.39,244.39,1488.0,241.6059,241.6157,241.359,241.359,1488.0
2023-04-20 14:20:00,244.45,244.53,244.37,244.48,3102.0,241.4182,241.4972,241.3392,241.4479,3102.0
2023-04-20 14:25:00,244.44,244.44,244.18,244.2,2983.0,241.4084,241.4084,241.1516,241.1713,2983.0
2023-04-20 14:30:00,244.17,244.24,243.91,244.01,7327.0,241.1417,241.2108,240.8849,240.9837,7327.0
2023-04-20 14:35:00,243.98,243.98,243.71,243.76,1010.0,240.9541,240.9541,240.6874,240.7368,1010.0
2023-04-20 14:40:00,243.77,243.77,243.52,243.6,5794.0,240.7467,240.7467,240.4998,240.5788,5794.0
2023-04-20 14:45:00,243.62,243.77,243.59,243.59,3989.0,240.5985,240.7467,240.5689,240.5689,3989.0
2023-04-20 14:50:00,243.56,243.73,243.56,243.7,1694.0,240.5393,240.7072,240.5393,240.6775,1694.0
2023-04-20 14:55:00,243.69,243.92,243.68,243.88,4370.0,240.6677,240.8948,240.6578,240.8553,4370.0
2023-04-20 15:00:00,243.88,244.02,243.58,243.59,9128.0,240.8553,240.9936,240.559,240.5689,9128.0
2023-04-20 15:05:00,243.62,243.65,243.48,243.64,4039.0,240.5985,240.6281,240.4603,240.6183,4039.0
2023-04-20 15:10:00,243.44,243.45,243.22,243.22,6329.0,240.4208,240.4306,240.2035,240.2035,6329.0
2023-04-20 15:15:00,243.2,243.2,242.97,243.06,9928.0,240.1837,240.1837,239.9566,240.0455,9928.0
2023-04-20 15:20:00,243.06,243.12,242.96,243.06,70136.0,240.0455,240.1047,239.9467,240.0455,70136.0
2023-04-20 15:25:00,243.02,243.04,242.82,242.88,6864.0,240.006,240.0257,239.8084,239.8677,6864.0
2023-04-20 15:30:00,242.88,243.29,242.88,243.26,21838.0,239.8677,240.2726,239.8677,240.243,21838.0
2023-04-20 15:35:00,243.25,243.34,243.05,243.34,16547.0,240.2331,240.322,240.0356,240.322,16547.0
2023-04-20 15:40:00,243.32,243.39,243.1,243.1,10040.0,240.3022,240.3714,240.085,240.085,10040.0
2023-04-20 15:45:00,243.15,243.29,243.12,243.24,14901.0,240.1343,240.2726,240.1047,240.2232,14901.0
2023-04-20 15:50:00,243.22,243.49,243.05,243.49,18589.0,240.2035,240.4701,240.0356,240.4701,18589.0
2023-04-20 15:55:00,243.57,243.9,243.55,243.84,43587.0,240.5491,240.875,240.5294,240.8158,43587.0
2023-04-21 09:30:00,244.11,244.13,243.65,243.79,28844.0,241.0824,241.1022,240.6281,240.7664,28844.0
2023-04-21 09:35:00,243.79,244.01,243.77,243.89,10717.0,240.7664,240.9837,240.7467,240.8652,10717.0
2023-04-21 09:40:00,244.06,244.26,243.98,244.06,7401.0,241.0331,241.2306,240.9541,241.0331,7401.0
2023-04-21 09:45:00,244.11,244.16,244.0,244.02,6869.0,241.0824,241.1318,240.9738,240.9936,6869.0
2023-04-21 09:50:00,243.86,243.86,243.44,243.58,5055.0,240.8355,240.8355,240.4208,240.559,5055.0
2023-04-21 09:55:00,243.45,243.48,243.07,243.07,2572.0,240.4306,240.4603,240.0553,240.0553,2572.0
2023-04-21 10:00:00,243.08,243.08,242.82,242.9,3723.0,240.0652,240.0652,239.8084,239.8875,3723.0
2023-04-21 10:05:00,242.98,243.2,242.98,243.19,2707.0,239.9665,240.1837,239.9665,240.1739,2707.0
2023-04-21 10:10:00,243.26,243.54,243.26,243.48,19715.0,240.243,240.5195,240.243,240.4603,19715.0
2023-04-21 10:15:00,243.55,243.92,243.42,243.85,4171.0,240.5294,240.8948,240.401,240.8257,4171.0
2023-04-21 10:20:00,243.95,244.0,243.83,243.98,11664.0,240.9244,240.9738,240.8059,240.9541,11664.0
2023-04-21 10:25:00,243.93,244.12,243.89,243.94,4863.0,240.9047,241.0923,240.8652,240.9146,4863.0
2023-04-21 10:30:00,243.87,244.03,243.79,243.87,7960.0,240.8454,241.0034,240.7664,240.8454,7960.0
2023-04-21 10:35:00,243.82,243.91,243.52,243.53,4313.0,240.796,240.8849,240.4998,240.5096,4313.0
2023-04-21 10:40:00,243.54,243.59,243.02,243.02,11015.0,240.5195,240.5689,240.006,240.006,11015.0
2023-04-21 10:45:00,243.03,243.04,242.84,243.02,8873.0,240.0158,240.0257,239.8282,240.006,8873.0
2023-04-21 10:50:00,243.08,243.28,243.03,243.18,9755.0,240.0652,240.2627,240.0158,240.164,9755.0
2023-04-21 10:55:00,243.21,243.34,243.15,243.34,7309.0,240.1936,240.322,240.1343,240.322,7309.0
2023-04-21 11:00:00,243.36,243.83,243.31,243.83,8603.0,240.3417,240.8059,240.2924,240.8059,8603.0
2023-04-21 11:05:00,243.78,243.78,243.57,243.64,3127.0,240.7565,240.7565,240.5491,240.6183,3127.0
2023-04-21 11:10:00,243.54,243.65,243.51,243.63,1608.0,240.5195,240.6281,240.4899,240.6084,1608.0
2023-04-21 11:15:00,243.51,243.59,243.5,243.51,4095.0,240.4899,240.5689,240.48,240.4899,4095.0
2023-04-21 11:20:00,243.46,243.8,243.46,243.73,15909.0,240.4405,240.7763,240.4405,240.7072,15909.0
2023-04-21 11:25:00,243.72,243.85,243.58,243.72,11210.0,240.6973,240.8257,240.559,240.6973,11210.0
2023-04-21 11:30:00,243.72,243.95,243.7,243.95,6787.0,240.6973,240.9244,240.6775,240.9244,6787.0
2023-04-21 11:35:00,243.92,243.92,243.71,243.83,8404.0,240.8948,240.8948,240.6874,240.8059,8404.0
2023-04-21 11:40:00,243.98,244.19,243.94,243.94,2357.0,240.9541,241.1615,240.9146,240.9146,2357.0
2023-04-21 11:45:00,243.96,244.01,243.64,243.64,4187.0,240.9343,240.9837,240.6183,240.6183,4187.0
2023-04-21 11:50:00,243.48,243.66,243.48,243.66,4855.0,240.4603,240.638,240.4603,240.638,4855.0
2023-04-21 11:55:00,243.68,244.01,243.68,243.97,6243.0,240.6578,240.9837,240.6578,240.9442,6243.0
2023-04-21 12:00:00,243.98,244.0,243.91,243.99,12896.0,240.9541,240.9738,240.8849,240.9639,12896.0
2023-04-21 12:05:00,244.04,244.13,243.82,243.87,5248.0,241.0133,241.1022,240.796,240.8454,5248.0
2023-04-21 12:10:00,243.84,243.96,243.75,243.96,3219.0,240.8158,240.9343,240.7269,240.9343,3219.0
2023-04-21 12:15:00,243.95,244.09,243.93,244.08,1421.0,240.9244,241.0627,240.9047,241.0528,1421.0
2023-04-21 12:20:00,244.05,244.05,243.83,243.95,14602.0,241.0232,241.0232,240.8059,240.9244,14602.0
2023-04-21 12:25:00,243.9,243.93,243.68,243.7,3103.0,240.875,240.9047,240.6578,240.6775,3103.0
2023-04-21 12:30:00,243.78,243.82,243.69,243.78,1213.0,240.7565,240.796,240.6677,240.7565,1213.0
2023-04-21 12:35:00,243.81,243.84,243.69,243.74,5282.0,240.7862,240.8158,240.6677,240.717,5282.0
2023-04-21 12:40:00,243.65,243.72,243.62,243.69,2033.0,240.6281,240.6973,240.5985,240.6677,2033.0
2023-04-21 12:45:00,243.71,243.8,243.68,243.77,2100.0,240.6874,240.7763,240.6578,240.7467,2100.0
2023-04-21 12:50:00,243.7,243.86,243.68,243.82,2250.0,240.6775,240.8355,240.6578,240.796,2250.0
2023-04-21 12:55:00,243.8,243.9,243.79,243.8,2413.0,240.7763,240.875,240.7664,240.7763,2413.0
2023-04-21 13:00:00,243.87,243.93,243.83,243.83,1524.0,240.8454,240.9047,240.8059,240.8059,1524.0
2023-04-21 13:05:00,243.87,244.05,243.87,244.0,5848.0,240.8454,241.0232,240.8454,240.9738,5848.0
2023-04-21 13:10:00,244.07,244.09,243.86,243.93,23969.0,241.0429,241.0627,240.8355,240.9047,23969.0
2023-04-21 13:15:00,243.93,243.99,243.69,243.69,5105.0,240.9047,240.9639,240.6677,240.6677,5105.0
2023-04-21 13:20:00,243.66,243.75,243.63,243.65,6548.0,240.638,240.7269,240.6084,240.6281,6548.0
2023-04-21 13:25:00,243.75,243.75,243.65,243.74,1232.0,240.7269,240.7269,240.6281,240.717,1232.0
2023-04-21 13:30:00,243.76,243.97,243.76,243.87,3078.0,240.7368,240.9442,240.7368,240.8454,3078.0
2023-04-21 13:35:00,243.87,244.02,243.87,244.02,3352.0,240.8454,240.9936,240.8454,240.9936,3352.0
2023-04-21 13:40:00,244.05,244.25,244.05,244.18,10874.0,241.0232,241.2207,241.0232,241.1516,10874.0
2023-04-21 13:45:00,244.15,244.23,244.13,244.19,9251.0,241.1219,241.201,241.1022,241.1615,9251.0
2023-04-21 13:50:00,244.22,244.25,244.11,244.16,10683.0,241.1911,241.2207,241.0824,241.1318,10683.0
2023-04-21 13:55:00,244.16,244.28,244.05,244.17,12789.0,241.1318,241.2503,241.0232,241.1417,12789.0
2023-04-21 14:00:00,244.2,244.42,244.2,244.38,4676.0,241.1713,241.3886,241.1713,241.3491,4676.0
2023-04-21 14:05:00,244.34,244.4,244.31,244.31,2117.0,241.3096,241.3688,241.28,241.28,2117.0
2023-04-21 14:10:00,244.34,244.48,244.34,244.42,2724.0,241.3096,241.4479,241.3096,241.3886,2724.0
2023-04-21 14:15:00,244.46,244.5,244.27,244.27,6168.0,241.4281,241.4676,241.2405,241.2405,6168.0
2023-04-21 14:20:00,244.3,244.39,244.29,244.35,5621.0,241.2701,241.359,241.2602,241.3195,5621.0
2023-04-21 14:25:00,244.34,244.38,244.25,244.3,9341.0,241.3096,241.3491,241.2207,241.2701,9341.0
2023-04-21 14:30:00,244.32,244.39,244.09,244.15,17781.0,241.2898,241.359,241.0627,241.1219,17781.0
2023-04-21 14:35:00,244.04,244.07,243.95,244.02,1336.0,241.0133,241.0429,240.9244,240.9936,1336.0
2023-04-21 14:40:00,244.06,244.13,244.02,244.04,3576.0,241.0331,241.1022,240.9936,241.0133,3576.0
2023-04-21 14:45:00,243.97,244.0,243.85,243.99,3223.0,240.9442,240.9738,240.8257,240.9639,3223.0
2023-04-21 14:50:00,244.0,244.0,243.9,243.98,6356.0,240.9738,240.9738,240.875,240.9541,6356.0
2023-04-21 14:55:00,243.93,244.03,243.91,244.01,4079.0,240.9047,241.0034,240.8849,240.9837,4079.0
2023-04-21 15:00:00,244.0,244.1,243.82,243.84,5935.0,240.9738,241.0726,240.796,240.8158,5935.0
2023-04-21 15:05:00,243.76,243.82,243.56,243.73,8237.0,240.7368,240.796,240.5393,240.7072,8237.0
2023-04-21 15:10:00,243.71,243.78,243.63,243.65,7890.0,240.6874,240.7565,240.6084,240.6281,7890.0
2023-04-21 15:15:00,243.63,243.8,243.63,243.7,8865.0,240.6084,240.7763,240.6084,240.6775,8865.0
2023-04-21 15:20:00,243.71,243.83,243.66,243.81,7147.0,240.6874,240.8059,240.638,240.7862,7147.0
2023-04-21 15:25:00,243.78,243.81,243.7,243.81,141674.0,240.7565,240.7862,240.6775,240.7862,141674.0
2023-04-21 15:30:00,243.78,243.92,243.78,243.87,2344.0,240.7565,240.8948,240.7565,240.8454,2344.0
2023-04-21 15:35:00,243.89,243.94,243.77,243.77,5357.0,240.8652,240.9146,240.7467,240.7467,5357.0
2023-04-21 15:40:00,243.77,243.89,243.68,243.76,12502.0,240.7467,240.8652,240.6578,240.7368,12502.0
2023-04-21 15:45:00,243.74,243.87,243.66,243.79,17865.0,240.717,240.8454,240.638,240.7664,17865.0
2023-04-21 15:50:00,243.79,244.02,243.76,244.02,22017.0,240.7664,240.9936,240.7368,240.9936,22017.0
2023-04-21 15:55:00,244.0,244.2,243.98,244.11,41425.0,240.9738,241.1713,240.9541,241.0824,41425.0
2023-04-24 09:30:00,243.68,244.23,243.68,244.22,22262.0,240.6578,241.201,240.6578,241.1911,22262.0
2023-04-24 09:35:00,244.26,244.57,244.25,244.49,8455.0,241.2306,241.5367,241.2207,241.4577,8455.0
2023-04-24 09:40:00,244.58,244.86,244.58,244.75,4111.0,241.5466,241.8231,241.5466,241.7145,4111.0
2023-04-24 09:45:00,244.74,244.88,244.64,244.64,5055.0,241.7046,241.8429,241.6059,241.6059,5055.0
2023-04-24 09:50:00,244.7,244.73,244.56,244.69,4281.0,241.6651,241.6948,241.5269,241.6552,4281.0
2023-04-24 09:55:00,244.68,244.68,244.41,244.41,12367.0,241.6454,241.6454,241.3787,241.3787,12367.0
2023-04-24 10:00:00,244.45,244.46,244.12,244.22,6008.0,241.4182,241.4281,241.0923,241.1911,6008.0
2023-04-24 10:05:00,244.26,244.26,243.99,244.06,6515.0,241.2306,241.2306,240.9639,241.0331,6515.0
2023-04-24 10:10:00,244.06,244.34,244.01,244.14,47533.0,241.0331,241.3096,240.9837,241.1121,47533.0
2023-04-24 10:15:00,244.14,244.29,244.0,244.27,4213.0,241.1121,241.2602,240.9738,241.2405,4213.0
2023-04-24 10:20:00,244.27,244.39,244.19,244.32,3174.0,241.2405,241.359,241.1615,241.2898,3174.0
2023-04-24 10:25:00,244.33,244.35,244.18,244.25,2788.0,241.2997,241.3195,241.1516,241.2207,2788.0
2023-04-24 10:30:00,244.37,244.37,243.99,243.99,6874.0,241.3392,241.3392,240.9639,240.9639,6874.0
2023-04-24 10:35:00,243.88,243.91,243.32,243.35,6899.0,240.8553,240.8849,240.3022,240.3319,6899.0
2023-04-24 10:40:00,243.46,243.48,243.05,243.05,7507.0,240.4405,240.4603,240.0356,240.0356,7507.0
2023-04-24 10:45:00,243.05,243.28,243.04,243.28,2231.0,240.0356,240.2627,240.0257,240.2627,2231.0
2023-04-24 10:50:00,243.25,243.35,243.14,243.25,7352.0,240.2331,240.3319,240.1245,240.2331,7352.0
2023-04-24 10:55:00,243.25,243.33,243.2,243.22,4182.0,240.2331,240.3121,240.1837,240.2035,4182.0
2023-04-24 11:00:00,243.22,243.29,243.06,243.13,4586.0,240.2035,240.2726,240.0455,240.1146,4586.0
2023-04-24 11:05:00,243.19,243.2,243.02,243.03,6568.0,240.1739,240.1837,240.006,240.0158,6568.0
2023-04-24 11:10:00,243.02,243.17,242.93,242.94,7837.0,240.006,240.1541,239.9171,239.927,7837.0
2023-04-24 11:15:00,242.98,243.08,242.8,243.08,9220.0,239.9665,240.0652,239.7887,240.0652,9220.0
2023-04-24 11:20:00,243.07,243.07,242.9,242.91,2604.0,240.0553,240.0553,239.8875,239.8973,2604.0
2023-04-24 11:25:00,243.01,243.01,242.78,242.78,3554.0,239.9961,239.9961,239.7689,239.7689,3554.0
2023-04-24 11:30:00,242.83,243.01,242.81,242.86,4501.0,239.8183,239.9961,239.7986,239.8479,4501.0
2023-04-24 11:35:00,242.91,242.96,242.74,242.76,10921.0,239.8973,239.9467,239.7294,239.7492,10921.0
2023-04-24 11:40:00,242.75,242.76,242.52,242.57,5634.0,239.7393,239.7492,239.5122,239.5615,5634.0
2023-04-24 11:45:00,242.55,242.64,242.5,242.55,40331.0,239.5418,239.6307,239.4924,239.5418,40331.0
2023-04-24 11:50:00,242.55,242.61,242.41,242.46,8800.0,239.5418,239.601,239.4035,239.4529,8800.0
2023-04-24 11:55:00,242.46,242.55,242.4,242.55,2341.0,239.4529,239.5418,239.3937,239.5418,2341.0
2023-04-24 12:00:00,242.64,242.77,242.64,242.75,9319.0,239.6307,239.7591,239.6307,239.7393,9319.0
2023-04-24 12:05:00,242.78,242.8,242.57,242.57,6462.0,239.7689,239.7887,239.5615,239.5615,6462.0
2023-04-24 12:10:00,242.59,242.68,242.49,242.49,2007.0,239.5813,239.6702,239.4825,239.4825,2007.0
2023-04-24 12:15:00,242.46,242.6,242.36,242.58,8912.0,239.4529,239.5912,239.3541,239.5714,8912.0
2023-04-24 12:20:00,242.68,242.8,242.67,242.79,11371.0,239.6702,239.7887,239.6603,239.7788,11371.0
2023-04-24 12:25:00,242.85,242.91,242.8,242.91,6089.0,239.8381,239.8973,239.7887,239.8973,6089.0
2023-04-24 12:30:00,242.87,242.96,242.83,242.85,15586.0,239.8578,239.9467,239.8183,239.8381,15586.0
2023-04-24 12:35:00,242.88,243.07,242.88,243.04,4424.0,239.8677,240.0553,239.8677,240.0257,4424.0
2023-04-24 12:40:00,243.08,243.08,242.98,243.01,3372.0,240.0652,240.0652,239.9665,239.9961,3372.0
2023-04-24 12:45:00,243.0,243.0,242.9,242.96,11508.0,239.9862,239.9862,239.8875,239.9467,11508.0
2023-04-24 12:50:00,243.04,243.12,243.0,243.03,3494.0,240.0257,240.1047,239.9862,240.0158,3494.0
2023-04-24 12:55:00,243.01,243.15,242.98,243.1,3707.0,239.9961,240.1343,239.9665,240.085,3707.0
2023-04-24 13:00:00,243.07,243.08,242.92,243.07,1700.0,240.0553,240.0652,239.9072,240.0553,1700.0
2023-04-24 13:05:00,243.08,243.08,242.94,242.94,1214.0,240.0652,240.0652,239.927,239.927,1214.0
2023-04-24 13:10:00,242.93,243.12,242.9,243.08,2059.0,239.9171,240.1047,239.8875,240.0652,2059.0
2023-04-24 13:15:00,243.14,243.15,243.01,243.06,1525.0,240.1245,240.1343,239.9961,240.0455,1525.0
2023-04-24 13:20:00,243.02,243.08,243.02,243.08,3188.0,240.006,240.0652,240.006,240.0652,3188.0
2023-04-24 13:25:00,243.1,243.23,243.1,243.2,2455.0,240.085,240.2134,240.085,240.1837,2455.0
2023-04-24 13:30:00,243.23,243.28,243.16,243.2,7169.0,240.2134,240.2627,240.1442,240.1837,7169.0
2023-04-24 13:35:00,243.2,243.34,243.2,243.29,1109.0,240.1837,240.322,240.1837,240.2726,1109.0
2023-04-24 13:40:00,243.3,243.32,243.29,243.3,1772.0,240.2825,240.3022,240.2726,240.2825,1772.0
2023-04-24 13:45:00,243.29,243.36,243.26,243.28,1575.0,240.2726,240.3417,240.243,240.2627,1575.0
2023-04-24 13:50:00,243.34,243.53,243.34,243.5,3694.0,240.322,240.5096,240.322,240.48,3694.0
2023-04-24 13:55:00,243.56,243.65,243.54,243.58,3181.0,240.5393,240.6281,240.5195,240.559,3181.0
2023-04-24 14:00:00,243.65,243.74,243.65,243.7,4441.0,240.6281,240.717,240.6281,240.6775,4441.0
2023-04-24 14:05:00,243.7,243.79,243.53,243.57,7533.0,240.6775,240.7664,240.5096,240.5491,7533.0
2023-04-24 14:10:00,243.56,243.7,243.55,243.69,2380.0,240.5393,240.6775,240.5294,240.6677,2380.0
2023-04-24 14:15:00,243.71,243.82,243.67,243.72,10250.0,240.6874,240.796,240.6479,240.6973,10250.0
2023-04-24 14:20:00,243.67,243.8,243.57,243.57,4421.0,240.6479,240.7763,240.5491,240.5491,4421.0
2023-04-24 14:25:00,243.53,243.62,243.53,243.62,12707.0,240.5096,240.5985,240.5096,240.5985,12707.0
2023-04-24 14:30:00,243.6,243.67,243.39,243.44,10571.0,240.5788,240.6479,240.3714,240.4208,10571.0
2023-04-24 14:35:00,243.51,243.51,243.38,243.42,10414.0,240.4899,240.4899,240.3615,240.401,10414.0
2023-04-24 14:40:00,243.4,243.46,243.38,243.41,9280.0,240.3812,240.4405,240.3615,240.3911,9280.0
2023-04-24 14:45:00,243.34,243.49,243.31,243.46,3869.0,240.322,240.4701,240.2924,240.4405,3869.0
2023-04-24 14:50:00,243.5,243.59,243.49,243.59,4596.0,240.48,240.5689,240.4701,240.5689,4596.0
2023-04-24 14:55:00,243.59,243.68,243.59,243.65,3613.0,240.5689,240.6578,240.5689,240.6281,3613.0
2023-04-24 15:00:00,243.67,243.73,243.63,243.69,8053.0,240.6479,240.7072,240.6084,240.6677,8053.0
2023-04-24 15:05:00,243.7,243.76,243.63,243.75,7820.0,240.6775,240.7368,240.6084,240.7269,7820.0
2023-04-24 15:10:00,243.78,243.86,243.73,243.77,1932.0,240.7565,240.8355,240.7072,240.7467,1932.0
2023-04-24 15:15:00,243.8,243.8,243.62,243.74,3931.0,240.7763,240.7763,240.5985,240.717,3931.0
2023-04-24 15:20:00,243.73,243.73,243.62,243.63,4658.0,240.7072,240.7072,240.5985,240.6084,4658.0
2023-04-24 15:25:00,243.72,243.72,243.62,243.68,7025.0,240.6973,240.6973,240.5985,240.6578,7025.0
2023-04-24 15:30:00,243.68,243.89,243.68,243.79,8513.0,240.6578,240.8652,240.6578,240.7664,8513.0
2023-04-24 15:35:00,243.84,243.9,243.63,243.73,11996.0,240.8158,240.875,240.6084,240.7072,11996.0
2023-04-24 15:40:00,243.74,243.86,243.64,243.68,54532.0,240.717,240.8355,240.6183,240.6578,54532.0
2023-04-24 15:45:00,243.68,243.9,243.67,243.87,152865.0,240.6578,240.875,240.6479,240.8454,152865.0
2023-04-24 15:50:00,243.88,243.88,243.64,243.66,30505.0,240.8553,240.8553,240.6183,240.638,30505.0
2023-04-24 15:55:00,243.66,243.89,243.56,243.89,30490.0,240.638,240.8652,240.5393,240.8652,30490.0
2023-04-25 09:30:00,242.67,243.07,242.67,242.84,31838.0,239.6603,240.0553,239.6603,239.8282,31838.0
2023-04-25 09:35:00,242.84,242.97,242.75,242.81,11803.0,239.8282,239.9566,239.7393,239.7986,11803.0
2023-04-25 09:40:00,242.93,243.14,242.91,243.12,5748.0,239.9171,240.1245,239.8973,240.1047,5748.0
2023-04-25 09:45:00,243.05,243.07,242.4,242.51,116079.0,240.0356,240.0553,239.3937,239.5023,116079.0
2023-04-25 09:50:00,242.58,242.66,242.4,242.46,66896.0,239.5714,239.6504,239.3937,239.4529,66896.0
2023-04-25 09:55:00,242.47,242.57,242.39,242.54,6916.0,239.4628,239.5615,239.3838,239.5319,6916.0
2023-04-25 10:00:00,242.45,242.79,242.45,242.52,35122.0,239.443,239.7788,239.443,239.5122,35122.0
2023-04-25 10:05:00,242.52,242.64,242.36,242.41,36595.0,239.5122,239.6307,239.3541,239.4035,36595.0
2023-04-25 10:10:00,242.41,242.41,242.01,242.16,33382.0,239.4035,239.4035,239.0085,239.1566,33382.0
2023-04-25 10:15:00,242.07,242.19,242.07,242.19,2634.0,239.0677,239.1863,239.0677,239.1863,2634.0
2023-04-25 10:20:00,242.14,242.17,241.92,242.13,4311.0,239.1369,239.1665,238.9196,239.127,4311.0
2023-04-25 10:25:00,242.08,242.17,241.89,241.99,8421.0,239.0776,239.1665,238.89,238.9887,8421.0
2023-04-25 10:30:00,241.95,242.04,241.82,241.82,4692.0,238.9492,239.0381,238.8208,238.8208,4692.0
2023-04-25 10:35:00,241.8,241.92,241.75,241.92,5326.0,238.8011,238.9196,238.7517,238.9196,5326.0
2023-04-25 10:40:00,242.07,242.07,241.85,241.85,3962.0,239.0677,239.0677,238.8505,238.8505,3962.0
2023-04-25 10:45:00,241.88,242.26,241.85,242.26,6431.0,238.8801,239.2554,238.8505,239.2554,6431.0
2023-04-25 10:50:00,242.23,242.23,242.08,242.09,1801.0,239.2258,239.2258,239.0776,239.0875,1801.0
2023-04-25 10:55:00,242.06,242.15,242.04,242.1,1229.0,239.0579,239.1468,239.0381,239.0974,1229.0
2023-04-25 11:00:00,242.11,242.2,242.07,242.09,6948.0,239.1072,239.1961,239.0677,239.0875,6948.0
2023-04-25 11:05:00,241.94,242.12,241.93,242.12,1172.0,238.9394,239.1171,238.9295,239.1171,1172.0
2023-04-25 11:10:00,242.27,242.29,242.22,242.23,2027.0,239.2653,239.285,239.2159,239.2258,2027.0
2023-04-25 11:15:00,242.24,242.36,242.16,242.36,4116.0,239.2356,239.3541,239.1566,239.3541,4116.0
2023-04-25 11:20:00,242.37,242.37,242.0,242.05,10976.0,239.364,239.364,238.9986,239.048,10976.0
2023-04-25 11:25:00,242.05,242.13,241.99,241.99,1021.0,239.048,239.127,238.9887,238.9887,1021.0
2023-04-25 11:30:00,241.87,241.87,241.67,241.8,3066.0,238.8702,238.8702,238.6727,238.8011,3066.0
2023-04-25 11:35:00,241.74,241.76,241.6,241.67,8091.0,238.7418,238.7616,238.6036,238.6727,8091.0
2023-04-25 11:40:00,241.66,241.77,241.59,241.69,13855.0,238.6628,238.7715,238.5937,238.6925,13855.0
2023-04-25 11:45:00,241.76,241.77,241.7,241.76,1109.0,238.7616,238.7715,238.7023,238.7616,1109.0
2023-04-25 11:50:00,241.73,241.73,241.43,241.44,2528.0,238.732,238.732,238.4357,238.4456,2528.0
2023-04-25 11:55:00,241.45,241.51,241.4,241.43,4872.0,238.4554,238.5147,238.4061,238.4357,4872.0
2023-04-25 12:00:00,241.45,241.45,241.34,241.36,13158.0,238.4554,238.4554,238.3468,238.3665,13158.0
2023-04-25 12:05:00,241.34,241.38,241.25,241.32,4055.0,238.3468,238.3863,238.2579,238.327,4055.0
2023-04-25 12:10:00,241.31,241.39,241.24,241.27,7817.0,238.3172,238.3962,238.248,238.2777,7817.0
2023-04-25 12:15:00,241.27,241.4,241.27,241.35,2714.0,238.2777,238.4061,238.2777,238.3567,2714.0
2023-04-25 12:20:00,241.39,241.51,241.39,241.45,2815.0,238.3962,238.5147,238.3962,238.4554,2815.0
2023-04-25 12:25:00,241.3,241.31,241.27,241.3,5320.0,238.3073,238.3172,238.2777,238.3073,5320.0
2023-04-25 12:30:00,241.25,241.26,240.99,241.02,2515.0,238.2579,238.2678,238.0011,238.0308,2515.0
2023-04-25 12:35:00,241.0,241.07,240.99,241.01,1765.0,238.011,238.0801,238.0011,238.0209,1765.0
2023-04-25 12:40:00,241.06,241.24,241.06,241.19,2582.0,238.0703,238.248,238.0703,238.1987,2582.0
2023-04-25 12:45:00,241.18,241.18,241.05,241.06,2214.0,238.1888,238.1888,238.0604,238.0703,2214.0
2023-04-25 12:50:00,241.04,241.13,240.97,240.98,3041.0,238.0505,238.1394,237.9814,237.9913,3041.0
2023-04-25 12:55:00,240.98,241.14,240.96,241.14,3168.0,237.9913,238.1493,237.9715,238.1493,3168.0
2023-04-25 13:00:00,241.16,241.34,241.14,241.3,5953.0,238.169,238.3468,238.1493,238.3073,5953.0
2023-04-25 13:05:00,241.26,241.39,241.14,241.16,4482.0,238.2678,238.3962,238.1493,238.169,4482.0
2023-04-25 13:10:00,241.1,241.23,240.83,240.84,3514.0,238.1098,238.2382,237.8431,237.853,3514.0
2023-04-25 13:15:00,240.87,240.89,240.3,240.61,5468.0,237.8826,237.9024,237.3197,237.6259,5468.0
2023-04-25 13:20:00,240.65,240.66,240.33,240.45,5439.0,237.6654,237.6752,237.3493,237.4678,5439.0
2023-04-25 13:25:00,240.44,240.6,240.32,240.58,11924.0,237.458,237.616,237.3394,237.5962,11924.0
2023-04-25 13:30:00,240.56,240.56,240.4,240.53,6372.0,237.5765,237.5765,237.4185,237.5468,6372.0
2023-04-25 13:35:00,240.49,240.55,240.46,240.55,2442.0,237.5073,237.5666,237.4777,237.5666,2442.0
2023-04-25 13:40:00,240.37,240.51,240.37,240.51,954.0,237.3888,237.5271,237.3888,237.5271,954.0
2023-04-25 13:45:00,240.44,240.44,240.19,240.29,2788.0,237.458,237.458,237.2111,237.3098,2788.0
2023-04-25 13:50:00,240.31,240.31,240.16,240.16,10243.0,237.3296,237.3296,237.1814,237.1814,10243.0
2023-04-25 13:55:00,240.21,240.36,240.2,240.29,2368.0,237.2308,237.379,237.2209,237.3098,2368.0
2023-04-25 14:00:00,240.34,240.4,240.14,240.14,4050.0,237.3592,237.4185,237.1617,237.1617,4050.0
2023-04-25 14:05:00,240.2,240.35,240.09,240.1,3254.0,237.2209,237.3691,237.1123,237.1222,3254.0
2023-04-25 14:10:00,240.07,240.07,239.96,240.02,6718.0,237.0925,237.0925,236.9839,237.0432,6718.0
2023-04-25 14:15:00,240.02,240.13,239.86,239.88,48801.0,237.0432,237.1518,236.8852,236.9049,48801.0
2023-04-25 14:20:00,239.89,239.9,239.8,239.9,2601.0,236.9148,236.9247,236.8259,236.9247,2601.0
2023-04-25 14:25:00,240.0,240.17,240.0,240.17,3501.0,237.0234,237.1913,237.0234,237.1913,3501.0
2023-04-25 14:30:00,240.14,240.21,240.1,240.12,7626.0,237.1617,237.2308,237.1222,237.1419,7626.0
2023-04-25 14:35:00,240.15,240.35,240.1,240.32,2949.0,237.1716,237.3691,237.1222,237.3394,2949.0
2023-04-25 14:40:00,240.22,240.22,239.84,239.85,6350.0,237.2407,237.2407,236.8654,236.8753,6350.0
2023-04-25 14:45:00,239.89,240.12,239.83,240.12,6547.0,236.9148,237.1419,236.8555,237.1419,6547.0
2023-04-25 14:50:00,240.14,240.17,239.89,239.89,4966.0,237.1617,237.1913,236.9148,236.9148,4966.0
2023-04-25 14:55:00,239.92,239.94,239.83,239.88,14409.0,236.9444,236.9642,236.8555,236.9049,14409.0
2023-04-25 15:00:00,239.81,240.03,239.79,239.93,3086.0,236.8358,237.053,236.816,236.9543,3086.0
2023-04-25 15:05:00,239.92,240.15,239.91,239.97,4783.0,236.9444,237.1716,236.9345,236.9938,4783.0
2023-04-25 15:10:00,240.0,240.13,239.95,239.98,3855.0,237.0234,237.1518,236.974,237.0037,3855.0
2023-04-25 15:15:00,240.11,240.16,240.07,240.14,5203.0,237.1321,237.1814,237.0925,237.1617,5203.0
2023-04-25 15:20:00,240.13,240.31,240.1,240.18,11209.0,237.1518,237.3296,237.1222,237.2012,11209.0
2023-04-25 15:25:00,240.2,240.22,239.89,239.9,4720.0,237.2209,237.2407,236.9148,236.9247,4720.0
2023-04-25 15:30:00,239.99,240.13,239.95,240.02,3602.0,237.0135,237.1518,236.974,237.0432,3602.0
2023-04-25 15:35:00,239.95,239.98,239.76,239.79,2766.0,236.974,237.0037,236.7864,236.816,2766.0
2023-04-25 15:40:00,239.8,239.84,239.43,239.56,273013.0,236.8259,236.8654,236.4605,236.5889,273013.0
2023-04-25 15:45:00,239.56,239.78,239.54,239.55,47750.0,236.5889,236.8061,236.5691,236.579,47750.0
2023-04-25 15:50:00,239.49,239.79,239.36,239.56,25964.0,236.5197,236.816,236.3914,236.5889,25964.0
2023-04-25 15:55:00,239.57,239.57,239.23,239.29,43693.0,236.5988,236.5988,236.263,236.3222,43693.0
2023-04-26 09:30:00,241.41,241.52,241.06,241.23,17857.0,238.4159,238.5246,238.0703,238.2382,17857.0
2023-04-26 09:35:00,241.01,241.36,241.01,241.26,15123.0,238.0209,238.3665,238.0209,238.2678,15123.0
2023-04-26 09:40:00,241.2,241.2,240.71,240.86,8260.0,238.2085,238.2085,237.7246,237.8728,8260.0
2023-04-26 09:45:00,241.04,241.39,241.04,241.31,3068.0,238.0505,238.3962,238.0505,238.3172,3068.0
2023-04-26 09:50:00,241.28,241.52,241.25,241.44,2013.0,238.2875,238.5246,238.2579,238.4456,2013.0
2023-04-26 09:55:00,241.31,241.49,241.11,241.46,1911.0,238.3172,238.4949,238.1197,238.4653,1911.0
2023-04-26 10:00:00,241.31,241.48,241.16,241.24,4568.0,238.3172,238.4851,238.169,238.248,4568.0
2023-04-26 10:05:00,241.33,241.6,241.25,241.39,4488.0,238.3369,238.6036,238.2579,238.3962,4488.0
2023-04-26 10:10:00,241.46,241.6,241.3,241.31,6054.0,238.4653,238.6036,238.3073,238.3172,6054.0
2023-04-26 10:15:00,241.27,241.27,240.67,240.67,2499.0,238.2777,238.2777,237.6851,237.6851,2499.0
2023-04-26 10:20:00,240.77,240.78,240.5,240.63,8549.0,237.7839,237.7937,237.5172,237.6456,8549.0
2023-04-26 10:25:00,240.59,240.73,240.48,240.73,10975.0,237.6061,237.7444,237.4975,237.7444,10975.0
2023-04-26 10:30:00,240.8,241.09,240.75,241.09,6349.0,237.8135,238.0999,237.7641,238.0999,6349.0
2023-04-26 10:35:00,241.1,241.12,240.88,240.97,5270.0,238.1098,238.1295,237.8925,237.9814,5270.0
2023-04-26 10:40:00,240.98,241.06,240.8,240.94,22046.0,237.9913,238.0703,237.8135,237.9518,22046.0
2023-04-26 10:45:00,240.95,241.07,240.92,241.07,14713.0,237.9616,238.0801,237.932,238.0801,14713.0
2023-04-26 10:50:00,241.05,241.3,240.97,241.07,13453.0,238.0604,238.3073,237.9814,238.0801,13453.0
2023-04-26 10:55:00,241.0,241.25,241.0,241.17,3228.0,238.011,238.2579,238.011,238.1789,3228.0
2023-04-26 11:00:00,241.22,241.49,241.17,241.43,6747.0,238.2283,238.4949,238.1789,238.4357,6747.0
2023-04-26 11:05:00,241.47,241.71,241.38,241.67,7687.0,238.4752,238.7122,238.3863,238.6727,7687.0
2023-04-26 11:10:00,241.7,241.75,241.6,241.73,3560.0,238.7023,238.7517,238.6036,238.732,3560.0
2023-04-26 11:15:00,241.76,241.79,241.65,241.79,2672.0,238.7616,238.7912,238.653,238.7912,2672.0
2023-04-26 11:20:00,241.82,242.04,241.81,241.85,15517.0,238.8208,239.0381,238.811,238.8505,15517.0
2023-04-26 11:25:00,241.89,241.89,241.67,241.67,7799.0,238.89,238.89,238.6727,238.6727,7799.0
2023-04-26 11:30:00,241.75,241.89,241.64,241.86,2684.0,238.7517,238.89,238.6431,238.8603,2684.0
2023-04-26 11:35:00,241.87,241.87,241.6,241.75,17986.0,238.8702,238.8702,238.6036,238.7517,17986.0
2023-04-26 11:40:00,241.77,241.93,241.77,241.83,3280.0,238.7715,238.9295,238.7715,238.8307,3280.0
2023-04-26 11:45:00,241.84,241.94,241.76,241.85,3312.0,238.8406,238.9394,238.7616,238.8505,3312.0
2023-04-26 11:50:00,241.85,241.9,241.81,241.81,2658.0,238.8505,238.8999,238.811,238.811,2658.0
2023-04-26 11:55:00,241.81,241.98,241.8,241.96,18333.0,238.811,238.9789,238.8011,238.9591,18333.0
2023-04-26 12:00:00,242.09,242.25,242.09,242.22,4863.0,239.0875,239.2455,239.0875,239.2159,4863.0
2023-04-26 12:05:00,242.2,242.36,242.2,242.36,1835.0,239.1961,239.3541,239.1961,239.3541,1835.0
2023-04-26 12:10:00,242.32,242.34,242.18,242.28,3597.0,239.3146,239.3344,239.1764,239.2751,3597.0
2023-04-26 12:15:00,242.26,242.26,241.96,241.99,12861.0,239.2554,239.2554,238.9591,238.9887,12861.0
2023-04-26 12:20:00,241.98,242.09,241.93,242.04,5977.0,238.9789,239.0875,238.9295,239.0381,5977.0
2023-04-26 12:25:00,242.09,242.12,242.03,242.07,1904.0,239.0875,239.1171,239.0282,239.0677,1904.0
2023-04-26 12:30:00,242.01,242.01,241.72,241.72,2739.0,239.0085,239.0085,238.7221,238.7221,2739.0
2023-04-26 12:35:00,241.6,241.71,241.5,241.71,8307.0,238.6036,238.7122,238.5048,238.7122,8307.0
2023-04-26 12:40:00,241.72,241.72,241.62,241.68,2394.0,238.7221,238.7221,238.6233,238.6826,2394.0
2023-04-26 12:45:00,241.69,241.7,241.6,241.6,818.0,238.6925,238.7023,238.6036,238.6036,818.0
2023-04-26 12:50:00,241.59,241.59,241.42,241.43,703.0,238.5937,238.5937,238.4258,238.4357,703.0
2023-04-26 12:55:00,241.5,241.53,241.46,241.46,3942.0,238.5048,238.5344,238.4653,238.4653,3942.0
2023-04-26 13:00:00,241.68,241.69,241.54,241.58,4941.0,238.6826,238.6925,238.5443,238.5838,4941.0
2023-04-26 13:05:00,241.53,241.53,241.34,241.34,7648.0,238.5344,238.5344,238.3468,238.3468,7648.0
2023-04-26 13:10:00,241.44,241.47,241.38,241.47,2014.0,238.4456,238.4752,238.3863,238.4752,2014.0
2023-04-26 13:15:00,241.34,241.5,241.3,241.36,2980.0,238.3468,238.5048,238.3073,238.3665,2980.0
2023-04-26 13:20:00,241.45,241.45,241.32,241.32,3793.0,238.4554,238.4554,238.327,238.327,3793.0
2023-04-26 13:25:00,241.29,241.32,241.29,241.31,1483.0,238.2974,238.327,238.2974,238.3172,1483.0
2023-04-26 13:30:00,241.27,241.44,241.23,241.43,3267.0,238.2777,238.4456,238.2382,238.4357,3267.0
2023-04-26 13:35:00,241.44,241.44,241.4,241.43,1977.0,238.4456,238.4456,238.4061,238.4357,1977.0
2023-04-26 13:40:00,241.28,241.31,241.22,241.31,751.0,238.2875,238.3172,238.2283,238.3172,751.0
2023-04-26 13:45:00,241.17,241.19,240.81,240.83,2128.0,238.1789,238.1987,237.8234,237.8431,2128.0
2023-04-26 13:50:00,240.81,240.82,240.62,240.76,4638.0,237.8234,237.8332,237.6357,237.774,4638.0
2023-04-26 13:55:00,240.77,240.85,240.64,240.77,1699.0,237.7839,237.8629,237.6555,237.7839,1699.0
2023-04-26 14:00:00,240.78,240.82,240.57,240.72,9099.0,237.7937,237.8332,237.5863,237.7345,9099.0
2023-04-26 14:05:00,240.73,240.77,240.62,240.68,7003.0,237.7444,237.7839,237.6357,237.695,7003.0
2023-04-26 14:10:00,240.59,240.69,240.57,240.66,18408.0,237.6061,237.7049,237.5863,237.6752,18408.0
2023-04-26 14:15:00,240.69,240.69,240.5,240.54,3108.0,237.7049,237.7049,237.5172,237.5567,3108.0
2023-04-26 14:20:00,240.47,240.71,240.4,240.63,2802.0,237.4876,237.7246,237.4185,237.6456,2802.0
2023-04-26 14:25:00,240.73,240.82,240.73,240.79,1493.0,237.7444,237.8332,237.7444,237.8036,1493.0
2023-04-26 14:30:00,240.79,240.84,240.59,240.6,5417.0,237.8036,237.853,237.6061,237.616,5417.0
2023-04-26 14:35:00,240.48,240.51,240.28,240.5,5935.0,237.4975,237.5271,237.2999,237.5172,5935.0
2023-04-26 14:40:00,240.37,240.44,240.26,240.3,21631.0,237.3888,237.458,237.2802,237.3197,21631.0
2023-04-26 14:45:00,240.28,240.41,240.21,240.41,3326.0,237.2999,237.4283,237.2308,237.4283,3326.0
2023-04-26 14:50:00,240.29,240.33,240.17,240.17,3137.0,237.3098,237.3493,237.1913,237.1913,3137.0
2023-04-26 14:55:00,240.15,240.25,240.09,240.23,5964.0,237.1716,237.2703,237.1123,237.2506,5964.0
2023-04-26 15:00:00,240.24,240.24,240.01,240.01,3680.0,237.2604,237.2604,237.0333,237.0333,3680.0
2023-04-26 15:05:00,239.99,240.13,239.97,240.07,2997.0,237.0135,237.1518,236.9938,237.0925,2997.0
2023-04-26 15:10:00,240.05,240.38,240.03,240.24,12233.0,237.0728,237.3987,237.053,237.2604,12233.0
2023-04-26 15:15:00,240.19,240.2,239.97,239.98,12123.0,237.2111,237.2209,236.9938,237.0037,12123.0
2023-04-26 15:20:00,239.98,240.13,239.95,239.99,15133.0,237.0037,237.1518,236.974,237.0135,15133.0
2023-04-26 15:25:00,239.96,240.17,239.96,240.17,21237.0,236.9839,237.1913,236.9839,237.1913,21237.0
2023-04-26 15:30:00,240.18,240.3,239.95,239.97,36249.0,237.2012,237.3197,236.974,236.9938,36249.0
2023-04-26 15:35:00,239.99,240.03,239.91,240.01,13702.0,237.0135,237.053,236.9345,237.0333,13702.0
2023-04-26 15:40:00,240.0,240.04,239.81,239.87,311551.0,237.0234,237.0629,236.8358,236.895,311551.0
2023-04-26 15:45:00,239.85,240.0,239.82,239.92,17024.0,236.8753,237.0234,236.8456,236.9444,17024.0
2023-04-26 15:50:00,239.92,240.16,239.7,240.07,23006.0,236.9444,237.1814,236.7271,237.0925,23006.0
2023-04-26 15:55:00,240.1,240.51,240.1,240.16,22912.0,237.1222,237.5271,237.1222,237.1814,22912.0
2023-04-27 09:30:00,241.36,241.72,241.2,241.56,26357.0,238.3665,238.7221,238.2085,238.5641,26357.0
2023-04-27 09:35:00,241.5,241.88,241.49,241.73,11507.0,238.5048,238.8801,238.4949,238.732,11507.0
2023-04-27 09:40:00,241.7,241.9,241.52,241.63,20023.0,238.7023,238.8999,238.5246,238.6332,20023.0
2023-04-27 09:45:00,241.62,241.62,241.4,241.54,6660.0,238.6233,238.6233,238.4061,238.5443,6660.0
2023-04-27 09:50:00,241.6,242.02,241.58,241.95,10620.0,238.6036,239.0184,238.5838,238.9492,10620.0
2023-04-27 09:55:00,241.97,241.97,241.7,241.7,5520.0,238.969,238.969,238.7023,238.7023,5520.0
2023-04-27 10:00:00,241.59,241.86,241.56,241.79,2766.0,238.5937,238.8603,238.5641,238.7912,2766.0
2023-04-27 10:05:00,241.78,241.79,241.66,241.79,3034.0,238.7813,238.7912,238.6628,238.7912,3034.0
2023-04-27 10:10:00,241.92,242.33,241.92,242.33,2152.0,238.9196,239.3245,238.9196,239.3245,2152.0
2023-04-27 10:15:00,242.41,242.47,242.27,242.35,7200.0,239.4035,239.4628,239.2653,239.3443,7200.0
2023-04-27 10:20:00,242.27,242.27,242.09,242.22,8653.0,239.2653,239.2653,239.0875,239.2159,8653.0
2023-04-27 10:25:00,242.12,242.26,242.12,242.24,4789.0,239.1171,239.2554,239.1171,239.2356,4789.0
2023-04-27 10:30:00,242.28,242.5,242.24,242.48,16311.0,239.2751,239.4924,239.2356,239.4727,16311.0
2023-04-27 10:35:00,242.52,242.67,242.47,242.58,7339.0,239.5122,239.6603,239.4628,239.5714,7339.0
2023-04-27 10:40:00,242.63,242.68,242.51,242.65,5889.0,239.6208,239.6702,239.5023,239.6406,5889.0
2023-04-27 10:45:00,242.61,242.61,242.43,242.5,535.0,239.601,239.601,239.4233,239.4924,535.0
2023-04-27 10:50:00,242.58,242.58,242.39,242.44,2437.0,239.5714,239.5714,239.3838,239.4332,2437.0
2023-04-27 10:55:00,242.11,242.15,242.08,242.09,1024.0,239.1072,239.1468,239.0776,239.0875,1024.0
2023-04-27 11:00:00,242.19,242.27,242.17,242.22,2101.0,239.1863,239.2653,239.1665,239.2159,2101.0
2023-04-27 11:05:00,242.23,242.28,242.11,242.12,6516.0,239.2258,239.2751,239.1072,239.1171,6516.0
2023-04-27 11:10:00,242.26,242.31,242.19,242.31,2877.0,239.2554,239.3048,239.1863,239.3048,2877.0
2023-04-27 11:15:00,242.4,242.4,242.33,242.38,919.0,239.3937,239.3937,239.3245,239.3739,919.0
2023-04-27 11:20:00,242.35,242.84,242.35,242.84,10533.0,239.3443,239.8282,239.3443,239.8282,10533.0
2023-04-27 11:25:00,242.86,243.09,242.86,242.96,20165.0,239.8479,240.0751,239.8479,239.9467,20165.0
2023-04-27 11:30:00,243.02,243.13,242.96,243.0,7183.0,240.006,240.1146,239.9467,239.9862,7183.0
2023-04-27 11:35:00,242.94,243.0,242.83,242.83,1473.0,239.927,239.9862,239.8183,239.8183,1473.0
2023-04-27 11:40:00,242.85,242.98,242.78,242.9,9610.0,239.8381,239.9665,239.7689,239.8875,9610.0
2023-04-27 11:45:00,242.82,243.02,242.8,243.02,6466.0,239.8084,240.006,239.7887,240.006,6466.0
2023-04-27 11:50:00,243.06,243.07,242.89,242.99,11953.0,240.0455,240.0553,239.8776,239.9763,11953.0
2023-04-27 11:55:00,243.0,243.08,242.9,243.05,2430.0,239.9862,240.0652,239.8875,240.0356,2430.0
2023-04-27 12:00:00,243.14,243.29,243.13,243.29,16106.0,240.1245,240.2726,240.1146,240.2726,16106.0
2023-04-27 12:05:00,243.25,243.29,243.22,243.27,3996.0,240.2331,240.2726,240.2035,240.2529,3996.0
2023-04-27 12:10:00,243.37,243.37,243.25,243.33,2229.0,240.3516,240.3516,240.2331,240.3121,2229.0
2023-04-27 12:15:00,243.44,243.45,243.37,243.42,2809.0,240.4208,240.4306,240.3516,240.401,2809.0
2023-04-27 12:20:00,243.39,243.41,243.28,243.41,6222.0,240.3714,240.3911,240.2627,240.3911,6222.0
2023-04-27 12:25:00,243.41,243.43,243.4,243.4,1327.0,240.3911,240.4109,240.3812,240.3812,1327.0
2023-04-27 12:30:00,243.38,243.41,243.34,243.41,1631.0,240.3615,240.3911,240.322,240.3911,1631.0
2023-04-27 12:35:00,243.41,243.46,243.41,243.46,1255.0,240.3911,240.4405,240.3911,240.4405,1255.0
2023-04-27 12:40:00,243.43,243.59,243.39,243.58,7484.0,240.4109,240.5689,240.3714,240.559,7484.0
2023-04-27 12:45:00,243.57,243.59,243.51,243.51,5860.0,240.5491,240.5689,240.4899,240.4899,5860.0
2023-04-27 12:50:00,243.58,243.62,243.56,243.56,1770.0,240.559,240.5985,240.5393,240.5393,1770.0
2023-04-27 12:55:00,243.59,243.62,243.59,243.62,766.0,240.5689,240.5985,240.5689,240.5985,766.0
2023-04-27 13:00:00,243.66,243.71,243.54,243.63,5357.0,240.638,240.6874,240.5195,240.6084,5357.0
2023-04-27 13:05:00,243.59,243.6,243.52,243.52,667.0,240.5689,240.5788,240.4998,240.4998,667.0
2023-04-27 13:10:00,243.68,243.68,243.63,243.66,1944.0,240.6578,240.6578,240.6084,240.638,1944.0
2023-04-27 13:15:00,243.69,243.77,243.67,243.68,6167.0,240.6677,240.7467,240.6479,240.6578,6167.0
2023-04-27 13:20:00,243.68,243.79,243.68,243.79,4344.0,240.6578,240.7664,240.6578,240.7664,4344.0
2023-04-27 13:25:00,243.84,243.92,243.81,243.89,3345.0,240.8158,240.8948,240.7862,240.8652,3345.0
2023-04-27 13:30:00,243.89,244.07,243.89,244.02,8799.0,240.8652,241.0429,240.8652,240.9936,8799.0
2023-04-27 13:35:00,244.04,244.19,244.04,244.09,2790.0,241.0133,241.1615,241.0133,241.0627,2790.0
2023-04-27 13:40:00,244.13,244.17,244.13,244.15,3717.0,241.1022,241.1417,241.1022,241.1219,3717.0
2023-04-27 13:45:00,244.17,244.46,244.17,244.24,11344.0,241.1417,241.4281,241.1417,241.2108,11344.0
2023-04-27 13:50:00,244.28,244.4,244.26,244.39,9350.0,241.2503,241.3688,241.2306,241.359,9350.0
2023-04-27 13:55:00,244.31,244.37,244.23,244.23,7700.0,241.28,241.3392,241.201,241.201,7700.0
2023-04-27 14:00:00,244.27,244.42,244.23,244.4,1236.0,241.2405,241.3886,241.201,241.3688,1236.0
2023-04-27 14:05:00,244.42,244.45,244.3,244.34,2780.0,241.3886,241.4182,241.2701,241.3096,2780.0
2023-04-27 14:10:00,244.29,244.37,244.28,244.31,5276.0,241.2602,241.3392,241.2503,241.28,5276.0
2023-04-27 14:15:00,244.3,244.59,244.3,244.57,12288.0,241.2701,241.5565,241.2701,241.5367,12288.0
2023-04-27 14:20:00,244.58,244.58,244.46,244.52,11040.0,241.5466,241.5466,241.4281,241.4874,11040.0
2023-04-27 14:25:00,244.53,244.71,244.47,244.64,17066.0,241.4972,241.675,241.438,241.6059,17066.0
2023-04-27 14:30:00,244.64,244.82,244.62,244.79,8157.0,241.6059,241.7836,241.5861,241.754,8157.0
2023-04-27 14:35:00,244.78,244.82,244.54,244.69,16304.0,241.7441,241.7836,241.5071,241.6552,16304.0
2023-04-27 14:40:00,244.73,244.75,244.6,244.75,9036.0,241.6948,241.7145,241.5664,241.7145,9036.0
2023-04-27 14:45:00,244.69,244.73,244.63,244.69,5559.0,241.6552,241.6948,241.596,241.6552,5559.0
2023-04-27 14:50:00,244.68,244.89,244.68,244.86,3128.0,241.6454,241.8528,241.6454,241.8231,3128.0
2023-04-27 14:55:00,244.87,245.06,244.86,245.04,9140.0,241.833,242.0207,241.8231,242.0009,9140.0
2023-04-27 15:00:00,245.02,245.14,244.97,245.14,3764.0,241.9812,242.0997,241.9318,242.0997,3764.0
2023-04-27 15:05:00,245.12,245.16,245.07,245.15,8855.0,242.0799,242.1194,242.0305,242.1095,8855.0
2023-04-27 15:10:00,245.1,245.11,244.85,244.96,5422.0,242.0602,242.07,241.8133,241.9219,5422.0
2023-04-27 15:15:00,244.97,245.15,244.97,245.13,5638.0,241.9318,242.1095,241.9318,242.0898,5638.0
2023-04-27 15:20:00,245.13,245.23,245.13,245.18,1923.0,242.0898,242.1886,242.0898,242.1392,1923.0
2023-04-27 15:25:00,245.1,245.14,244.99,245.02,2750.0,242.0602,242.0997,241.9515,241.9812,2750.0
2023-04-27 15:30:00,244.99,245.1,244.98,245.01,7987.0,241.9515,242.0602,241.9417,241.9713,7987.0
2023-04-27 15:35:00,244.98,245.11,244.95,245.02,6837.0,241.9417,242.07,241.912,241.9812,6837.0
2023-04-27 15:40:00,244.98,245.11,244.95,245.06,4603.0,241.9417,242.07,241.912,242.0207,4603.0
2023-04-27 15:45:00,245.0,245.26,245.0,245.16,9254.0,241.9614,242.2182,241.9614,242.1194,9254.0
2023-04-27 15:50:00,245.14,245.25,244.97,245.14,140251.0,242.0997,242.2083,241.9318,242.0997,140251.0
2023-04-27 15:55:00,245.14,245.15,244.87,245.07,310934.0,242.0997,242.1095,241.833,242.0305,310934.0
2023-04-28 09:30:00,244.23,244.84,244.23,244.35,61958.0,241.201,241.8034,241.201,241.3195,61958.0
2023-04-28 09:35:00,244.31,244.43,244.23,244.39,12044.0,241.28,241.3985,241.201,241.359,12044.0
2023-04-28 09:40:00,244.34,244.42,243.99,244.21,17076.0,241.3096,241.3886,240.9639,241.1812,17076.0
2023-04-28 09:45:00,244.21,244.67,244.21,244.55,14663.0,241.1812,241.6355,241.1812,241.517,14663.0
2023-04-28 09:50:00,244.56,244.81,244.56,244.79,9930.0,241.5269,241.7738,241.5269,241.754,9930.0
2023-04-28 09:55:00,244.78,244.91,244.7,244.7,7029.0,241.7441,241.8725,241.6651,241.6651,7029.0
2023-04-28 10:00:00,244.68,244.88,244.64,244.88,3935.0,241.6454,241.8429,241.6059,241.8429,3935.0
2023-04-28 10:05:00,245.0,245.6,245.0,245.51,11458.0,241.9614,242.554,241.9614,242.4651,11458.0
2023-04-28 10:10:00,245.52,245.88,245.5,245.86,9263.0,242.475,242.8305,242.4552,242.8107,9263.0
2023-04-28 10:15:00,245.81,246.03,245.79,246.02,17363.0,242.7614,242.9786,242.7416,242.9688,17363.0
2023-04-28 10:20:00,246.05,246.2,245.86,246.2,11671.0,242.9984,243.1465,242.8107,243.1465,11671.0
2023-04-28 10:25:00,246.22,246.31,246.15,246.21,5520.0,243.1663,243.2552,243.0971,243.1564,5520.0
2023-04-28 10:30:00,246.27,246.32,245.91,246.01,6660.0,243.2157,243.265,242.8601,242.9589,6660.0
2023-04-28 10:35:00,245.91,245.93,245.33,245.63,11014.0,242.8601,242.8799,242.2873,242.5836,11014.0
2023-04-28 10:40:00,245.6,245.62,245.35,245.53,8377.0,242.554,242.5737,242.3071,242.4848,8377.0
2023-04-28 10:45:00,245.51,245.87,245.46,245.87,6350.0,242.4651,242.8206,242.4157,242.8206,6350.0
2023-04-28 10:50:00,245.93,245.95,245.76,245.95,2418.0,242.8799,242.8996,242.712,242.8996,2418.0
2023-04-28 10:55:00,245.8,245.8,244.85,244.95,10235.0,242.7515,242.7515,241.8133,241.912,10235.0
2023-04-28 11:00:00,244.94,244.95,244.54,244.59,7431.0,241.9021,241.912,241.5071,241.5565,7431.0
2023-04-28 11:05:00,244.6,245.1,244.6,245.05,5302.0,241.5664,242.0602,241.5664,242.0108,5302.0
2023-04-28 11:10:00,244.98,245.07,244.88,245.02,2206.0,241.9417,242.0305,241.8429,241.9812,2206.0
2023-04-28 11:15:00,245.11,245.27,245.04,245.25,5063.0,242.07,242.2281,242.0009,242.2083,5063.0
2023-04-28 11:20:00,245.21,245.21,245.09,245.12,2457.0,242.1688,242.1688,242.0503,242.0799,2457.0
2023-04-28 11:25:00,245.12,245.21,245.06,245.14,2736.0,242.0799,242.1688,242.0207,242.0997,2736.0
2023-04-28 11:30:00,245.34,245.52,245.34,245.45,766.0,242.2972,242.475,242.2972,242.4058,766.0
2023-04-28 11:35:00,245.49,245.49,245.35,245.36,2498.0,242.4453,242.4453,242.3071,242.3169,2498.0
2023-04-28 11:40:00,245.44,245.44,245.37,245.37,924.0,242.3959,242.3959,242.3268,242.3268,924.0
2023-04-28 11:45:00,245.59,245.77,245.59,245.75,2500.0,242.5441,242.7219,242.5441,242.7021,2500.0
2023-04-28 11:50:00,245.8,245.8,245.76,245.77,1600.0,242.7515,242.7515,242.712,242.7219,1600.0
2023-04-28 11:55:00,245.63,245.92,245.63,245.92,5990.0,242.5836,242.87,242.5836,242.87,5990.0
2023-04-28 12:00:00,245.86,245.93,245.81,245.9,2932.0,242.8107,242.8799,242.7614,242.8502,2932.0
2023-04-28 12:05:00,245.92,246.19,245.89,246.01,6088.0,242.87,243.1366,242.8404,242.9589,6088.0
2023-04-28 12:10:00,246.03,246.16,246.03,246.16,3349.0,242.9786,243.107,242.9786,243.107,3349.0
2023-04-28 12:15:00,246.12,246.12,245.76,245.76,3686.0,243.0675,243.0675,242.712,242.712,3686.0
2023-04-28 12:20:00,245.7,245.84,245.65,245.84,1978.0,242.6527,242.791,242.6033,242.791,1978.0
2023-04-28 12:25:00,245.76,245.97,245.69,245.96,2349.0,242.712,242.9194,242.6428,242.9095,2349.0
2023-04-28 12:30:00,246.02,246.15,246.01,246.03,5104.0,242.9688,243.0971,242.9589,242.9786,5104.0
2023-04-28 12:35:00,245.88,245.93,245.78,245.78,10337.0,242.8305,242.8799,242.7317,242.7317,10337.0
2023-04-28 12:40:00,245.75,246.03,245.75,246.03,976.0,242.7021,242.9786,242.7021,242.9786,976.0
2023-04-28 12:45:00,246.08,246.14,245.94,246.14,12042.0,243.028,243.0873,242.8897,243.0873,12042.0
2023-04-28 12:50:00,246.16,246.27,246.16,246.23,15800.0,243.107,243.2157,243.107,243.1762,15800.0
2023-04-28 12:55:00,246.22,246.42,246.21,246.42,2591.0,243.1663,243.3638,243.1564,243.3638,2591.0
2023-04-28 13:00:00,246.47,246.47,246.11,246.26,952.0,243.4132,243.4132,243.0576,243.2058,952.0
2023-04-28 13:05:00,246.29,246.48,246.24,246.37,2892.0,243.2354,243.423,243.186,243.3144,2892.0
2023-04-28 13:10:00,246.33,246.56,246.33,246.55,1617.0,243.2749,243.5021,243.2749,243.4922,1617.0
2023-04-28 13:15:00,246.45,246.45,246.35,246.35,965.0,243.3934,243.3934,243.2947,243.2947,965.0
2023-04-28 13:20:00,246.35,246.41,246.32,246.36,1664.0,243.2947,243.3539,243.265,243.3045,1664.0
2023-04-28 13:25:00,246.39,246.46,246.34,246.46,2558.0,243.3342,243.4033,243.2848,243.4033,2558.0
2023-04-28 13:30:00,246.45,246.47,246.37,246.41,4764.0,243.3934,243.4132,243.3144,243.3539,4764.0
2023-04-28 13:35:00,246.29,246.35,245.97,246.23,5790.0,243.2354,243.2947,242.9194,243.1762,5790.0
2023-04-28 13:40:00,246.22,246.28,246.18,246.2,8086.0,243.1663,243.2255,243.1268,243.1465,8086.0
2023-04-28 13:45:00,246.26,246.26,246.08,246.15,1799.0,243.2058,243.2058,243.028,243.0971,1799.0
2023-04-28 13:50:00,246.12,246.22,245.97,246.05,7849.0,243.0675,243.1663,242.9194,242.9984,7849.0
2023-04-28 13:55:00,246.03,246.16,245.91,246.16,1678.0,242.9786,243.107,242.8601,243.107,1678.0
2023-04-28 14:00:00,246.21,246.44,246.21,246.41,2639.0,243.1564,243.3835,243.1564,243.3539,2639.0
2023-04-28 14:05:00,246.43,246.43,246.28,246.33,3176.0,243.3737,243.3737,243.2255,243.2749,3176.0
2023-04-28 14:10:00,246.27,246.27,245.98,246.06,14018.0,243.2157,243.2157,242.9293,243.0083,14018.0
2023-04-28 14:15:00,245.99,246.37,245.99,246.37,5358.0,242.9391,243.3144,242.9391,243.3144,5358.0
2023-04-28 14:20:00,246.28,246.28,246.06,246.16,1789.0,243.2255,243.2255,243.0083,243.107,1789.0
2023-04-28 14:25:00,246.21,246.22,246.09,246.16,10380.0,243.1564,243.1663,243.0379,243.107,10380.0
2023-04-28 14:30:00,246.19,246.25,246.05,246.23,7647.0,243.1366,243.1959,242.9984,243.1762,7647.0
2023-04-28 14:35:00,246.1,246.1,245.89,245.89,4200.0,243.0478,243.0478,242.8404,242.8404,4200.0
2023-04-28 14:40:00,246.0,246.11,245.83,245.9,9939.0,242.949,243.0576,242.7811,242.8502,9939.0
2023-04-28 14:45:00,245.9,246.03,245.8,245.93,8532.0,242.8502,242.9786,242.7515,242.8799,8532.0
2023-04-28 14:50:00,245.9,246.1,245.9,246.01,1349.0,242.8502,243.0478,242.8502,242.9589,1349.0
2023-04-28 14:55:00,246.0,246.25,246.0,246.23,4989.0,242.949,243.1959,242.949,243.1762,4989.0
2023-04-28 15:00:00,246.22,246.38,246.19,246.3,6168.0,243.1663,243.3243,243.1366,243.2453,6168.0
2023-04-28 15:05:00,246.33,246.37,246.24,246.35,1984.0,243.2749,243.3144,243.186,243.2947,1984.0
2023-04-28 15:10:00,246.39,246.42,246.35,246.42,8324.0,243.3342,243.3638,243.2947,243.3638,8324.0
2023-04-28 15:15:00,246.41,246.66,246.41,246.63,8043.0,243.3539,243.6008,243.3539,243.5712,8043.0
2023-04-28 15:20:00,246.6,246.6,246.27,246.29,5718.0,243.5416,243.5416,243.2157,243.2354,5718.0
2023-04-28 15:25:00,246.38,246.38,246.2,246.28,9998.0,243.3243,243.3243,243.1465,243.2255,9998.0
2023-04-28 15:30:00,246.3,246.35,246.09,246.09,7094.0,243.2453,243.2947,243.0379,243.0379,7094.0
2023-04-28 15:35:00,246.1,246.26,246.04,246.23,6056.0,243.0478,243.2058,242.9885,243.1762,6056.0
2023-04-28 15:40:00,246.25,246.49,246.17,246.44,295419.0,243.1959,243.4329,243.1169,243.3835,295419.0
2023-04-28 15:45:00,246.45,246.46,246.19,246.28,6656.0,243.3934,243.4033,243.1366,243.2255,6656.0
2023-04-28 15:50:00,246.28,246.53,246.25,246.49,23513.0,243.2255,243.4724,243.1959,243.4329,23513.0
2023-04-28 15:55:00,246.53,246.86,246.49,246.81,56836.0,243.4724,243.7983,243.4329,243.749,56836.0
2023-05-01 09:30:00,246.56,246.77,246.55,246.62,30858.0,243.5021,243.7095,243.4922,243.5613,30858.0
2023-05-01 09:35:00,246.64,246.87,246.5,246.86,5199.0,243.5811,243.8082,243.4428,243.7983,5199.0
2023-05-01 09:40:00,246.87,247.08,246.87,246.91,19130.0,243.8082,244.0156,243.8082,243.8477,19130.0
2023-05-01 09:45:00,246.91,247.21,246.84,247.21,11386.0,243.8477,244.144,243.7786,244.144,11386.0
2023-05-01 09:50:00,247.23,247.28,247.09,247.16,3172.0,244.1637,244.2131,244.0255,244.0946,3172.0
2023-05-01 09:55:00,247.13,247.18,247.03,247.03,3068.0,244.065,244.1144,243.9662,243.9662,3068.0
2023-05-01 10:00:00,247.03,247.03,246.69,246.9,8737.0,243.9662,243.9662,243.6304,243.8378,8737.0
2023-05-01 10:05:00,246.83,246.95,246.82,246.95,27842.0,243.7687,243.8872,243.7588,243.8872,27842.0
2023-05-01 10:10:00,247.04,247.11,246.86,246.96,7612.0,243.9761,244.0452,243.7983,243.8971,7612.0
2023-05-01 10:15:00,247.11,247.3,247.09,247.23,11936.0,244.0452,244.2329,244.0255,244.1637,11936.0
2023-05-01 10:20:00,246.95,246.98,246.74,246.81,1202.0,243.8872,243.9168,243.6798,243.749,1202.0
2023-05-01 10:25:00,246.83,246.87,246.77,246.83,4047.0,243.7687,243.8082,243.7095,243.7687,4047.0
2023-05-01 10:30:00,246.91,246.99,246.64,246.9,11502.0,243.8477,243.9267,243.5811,243.8378,11502.0
2023-05-01 10:35:00,246.94,247.05,246.87,246.91,5610.0,243.8773,243.986,243.8082,243.8477,5610.0
2023-05-01 10:40:00,246.85,246.85,246.75,246.75,1200.0,243.7885,243.7885,243.6897,243.6897,1200.0
2023-05-01 10:45:00,246.91,247.23,246.89,247.16,1910.0,243.8477,244.1637,243.828,244.0946,1910.0
2023-05-01 10:50:00,247.24,247.33,247.18,247.26,58357.0,244.1736,244.2625,244.1144,244.1934,58357.0
2023-05-01 10:55:00,247.3,247.51,247.3,247.49,2391.0,244.2329,244.4403,244.2329,244.4205,2391.0
2023-05-01 11:00:00,247.56,247.65,247.32,247.32,9111.0,244.4897,244.5785,244.2526,244.2526,9111.0
2023-05-01 11:05:00,247.32,247.43,247.32,247.37,2326.0,244.2526,244.3613,244.2526,244.302,2326.0
2023-05-01 11:10:00,247.34,247.41,247.12,247.12,2656.0,244.2724,244.3415,244.0551,244.0551,2656.0
2023-05-01 11:15:00,247.14,247.14,246.66,246.8,4862.0,244.0749,244.0749,243.6008,243.7391,4862.0
2023-05-01 11:20:00,246.82,246.96,246.77,246.79,4111.0,243.7588,243.8971,243.7095,243.7292,4111.0
2023-05-01 11:25:00,246.58,246.72,246.47,246.68,12041.0,243.5218,243.6601,243.4132,243.6206,12041.0
2023-05-01 11:30:00,246.68,246.72,246.63,246.63,721.0,243.6206,243.6601,243.5712,243.5712,721.0
2023-05-01 11:35:00,246.72,246.83,246.7,246.73,6466.0,243.6601,243.7687,243.6403,243.6699,6466.0
2023-05-01 11:40:00,246.66,246.88,246.61,246.84,3728.0,243.6008,243.8181,243.5514,243.7786,3728.0
2023-05-01 11:45:00,246.83,246.88,246.82,246.85,7333.0,243.7687,243.8181,243.7588,243.7885,7333.0
2023-05-01 11:50:00,246.89,246.99,246.85,246.95,8331.0,243.828,243.9267,243.7885,243.8872,8331.0
2023-05-01 11:55:00,246.94,247.06,246.85,247.06,5781.0,243.8773,243.9959,243.7885,243.9959,5781.0
2023-05-01 12:00:00,247.03,247.29,247.03,247.24,2675.0,243.9662,244.223,243.9662,244.1736,2675.0
2023-05-01 12:05:00,247.21,247.29,247.15,247.29,6201.0,244.144,244.223,244.0847,244.223,6201.0
2023-05-01 12:10:00,247.3,247.34,247.18,247.18,25912.0,244.2329,244.2724,244.1144,244.1144,25912.0
2023-05-01 12:15:00,247.24,247.35,247.23,247.28,5270.0,244.1736,244.2823,244.1637,244.2131,5270.0
2023-05-01 12:20:00,247.28,247.34,247.26,247.3,1731.0,244.2131,244.2724,244.1934,244.2329,1731.0
2023-05-01 12:25:00,247.26,247.41,247.26,247.38,5217.0,244.1934,244.3415,244.1934,244.3119,5217.0
2023-05-01 12:30:00,247.44,247.7,247.44,247.61,6904.0,244.3711,244.6279,244.3711,244.539,6904.0
2023-05-01 12:35:00,247.65,247.87,247.64,247.85,1802.0,244.5785,244.7958,244.5687,244.7761,1802.0
2023-05-01 12:40:00,247.8,247.82,247.68,247.7,800.0,244.7267,244.7464,244.6082,244.6279,800.0
2023-05-01 12:45:00,247.68,247.69,247.56,247.61,1644.0,244.6082,244.618,244.4897,244.539,1644.0
2023-05-01 12:50:00,247.64,247.73,247.62,247.72,3329.0,244.5687,244.6575,244.5489,244.6477,3329.0
2023-05-01 12:55:00,247.77,247.86,247.73,247.8,1418.0,244.6971,244.7859,244.6575,244.7267,1418.0
2023-05-01 13:00:00,247.78,247.87,247.73,247.76,2057.0,244.7069,244.7958,244.6575,244.6872,2057.0
2023-05-01 13:05:00,247.83,247.83,247.77,247.79,2881.0,244.7563,244.7563,244.6971,244.7168,2881.0
2023-05-01 13:10:00,247.77,247.91,247.77,247.86,4800.0,244.6971,244.8353,244.6971,244.7859,4800.0
2023-05-01 13:15:00,247.85,247.93,247.75,247.78,7172.0,244.7761,244.8551,244.6773,244.7069,7172.0
2023-05-01 13:20:00,247.79,247.87,247.78,247.87,1870.0,244.7168,244.7958,244.7069,244.7958,1870.0
2023-05-01 13:25:00,247.86,247.93,247.63,247.68,4614.0,244.7859,244.8551,244.5588,244.6082,4614.0
2023-05-01 13:30:00,247.64,247.73,247.59,247.72,1419.0,244.5687,244.6575,244.5193,244.6477,1419.0
2023-05-01 13:35:00,247.74,247.75,247.55,247.68,5944.0,244.6674,244.6773,244.4798,244.6082,5944.0
2023-05-01 13:40:00,247.72,247.87,247.62,247.62,1447.0,244.6477,244.7958,244.5489,244.5489,1447.0
2023-05-01 13:45:00,247.66,247.76,247.65,247.65,997.0,244.5884,244.6872,244.5785,244.5785,997.0
2023-05-01 13:50:00,247.68,247.73,247.64,247.64,795.0,244.6082,244.6575,244.5687,244.5687,795.0
2023-05-01 13:55:00,247.63,247.69,247.57,247.69,1857.0,244.5588,244.618,244.4995,244.618,1857.0
2023-05-01 14:00:00,247.57,247.68,247.57,247.58,3097.0,244.4995,244.6082,244.4995,244.5094,3097.0
2023-05-01 14:05:00,247.5,247.58,247.44,247.58,1891.0,244.4304,244.5094,244.3711,244.5094,1891.0
2023-05-01 14:10:00,247.56,247.61,247.42,247.42,4223.0,244.4897,244.539,244.3514,244.3514,4223.0
2023-05-01 14:15:00,247.31,247.38,247.3,247.32,4691.0,244.2428,244.3119,244.2329,244.2526,4691.0
2023-05-01 14:20:00,247.29,247.41,247.26,247.26,13108.0,244.223,244.3415,244.1934,244.1934,13108.0
2023-05-01 14:25:00,247.3,247.3,247.2,247.2,2517.0,244.2329,244.2329,244.1341,244.1341,2517.0
2023-05-01 14:30:00,247.19,247.19,246.68,246.69,12751.0,244.1242,244.1242,243.6206,243.6304,12751.0
2023-05-01 14:35:00,246.65,246.77,246.59,246.76,7884.0,243.5909,243.7095,243.5317,243.6996,7884.0
2023-05-01 14:40:00,246.75,246.87,246.68,246.85,4680.0,243.6897,243.8082,243.6206,243.7885,4680.0
2023-05-01 14:45:00,246.83,246.86,246.72,246.83,4834.0,243.7687,243.7983,243.6601,243.7687,4834.0
2023-05-01 14:50:00,246.85,246.92,246.73,246.92,3851.0,243.7885,243.8576,243.6699,243.8576,3851.0
2023-05-01 14:55:00,246.9,247.06,246.9,247.05,2906.0,243.8378,243.9959,243.8378,243.986,2906.0
2023-05-01 15:00:00,247.04,247.05,246.86,246.86,14273.0,243.9761,243.986,243.7983,243.7983,14273.0
2023-05-01 15:05:00,246.96,246.98,246.89,246.94,3907.0,243.8971,243.9168,243.828,243.8773,3907.0
2023-05-01 15:10:00,246.95,247.02,246.9,246.94,6411.0,243.8872,243.9564,243.8378,243.8773,6411.0
2023-05-01 15:15:00,246.9,246.9,246.74,246.81,4392.0,243.8378,243.8378,243.6798,243.749,4392.0
2023-05-01 15:20:00,246.85,247.03,246.81,246.94,199718.0,243.7885,243.9662,243.749,243.8773,199718.0
2023-05-01 15:25:00,246.96,246.96,246.86,246.92,5741.0,243.8971,243.8971,243.7983,243.8576,5741.0
2023-05-01 15:30:00,246.9,246.98,246.76,246.86,10248.0,243.8378,243.9168,243.6996,243.7983,10248.0
2023-05-01 15:35:00,246.82,246.82,246.55,246.63,4769.0,243.7588,243.7588,243.4922,243.5712,4769.0
2023-05-01 15:40:00,246.55,246.78,246.55,246.74,9496.0,243.4922,243.7193,243.4922,243.6798,9496.0
2023-05-01 15:45:00,246.79,247.02,246.79,246.92,8318.0,243.7292,243.9564,243.7292,243.8576,8318.0
2023-05-01 15:50:00,246.97,247.03,246.74,246.9,30388.0,243.907,243.9662,243.6798,243.8378,30388.0
2023-05-01 15:55:00,246.89,247.06,246.77,246.77,60778.0,243.828,243.9959,243.7095,243.7095,60778.0
2023-05-02 09:30:00,246.69,246.69,246.37,246.45,16550.0,243.6304,243.6304,243.3144,243.3934,16550.0
2023-05-02 09:35:00,246.44,246.5,246.0,246.09,4462.0,243.3835,243.4428,242.949,243.0379,4462.0
2023-05-02 09:40:00,246.04,246.3,246.03,246.3,1642.0,242.9885,243.2453,242.9786,243.2453,1642.0
2023-05-02 09:45:00,246.36,246.44,246.29,246.35,3252.0,243.3045,243.3835,243.2354,243.2947,3252.0
2023-05-02 09:50:00,246.45,246.53,246.33,246.39,3996.0,243.3934,243.4724,243.2749,243.3342,3996.0
2023-05-02 09:55:00,246.32,246.39,246.21,246.22,2325.0,243.265,243.3342,243.1564,243.1663,2325.0
2023-05-02 10:00:00,246.38,246.41,246.07,246.09,20769.0,243.3243,243.3539,243.0181,243.0379,20769.0
2023-05-02 10:05:00,246.01,246.02,245.81,245.83,8767.0,242.9589,242.9688,242.7614,242.7811,8767.0
2023-05-02 10:10:00,245.39,245.44,245.28,245.28,2410.0,242.3466,242.3959,242.2379,242.2379,2410.0
2023-05-02 10:15:00,245.34,245.45,245.23,245.26,10301.0,242.2972,242.4058,242.1886,242.2182,10301.0
2023-05-02 10:20:00,245.3,245.35,244.67,244.67,9359.0,242.2577,242.3071,241.6355,241.6355,9359.0
2023-05-02 10:25:00,244.72,245.01,244.52,244.74,10061.0,241.6849,241.9713,241.4874,241.7046,10061.0
2023-05-02 10:30:00,244.73,244.73,244.18,244.18,12915.0,241.6948,241.6948,241.1516,241.1516,12915.0
2023-05-02 10:35:00,244.31,244.32,243.92,244.02,9880.0,241.28,241.2898,240.8948,240.9936,9880.0
2023-05-02 10:40:00,244.01,244.21,244.0,244.06,10115.0,240.9837,241.1812,240.9738,241.0331,10115.0
2023-05-02 10:45:00,244.05,244.15,243.82,243.85,3436.0,241.0232,241.1219,240.796,240.8257,3436.0
2023-05-02 10:50:00,244.02,244.04,243.52,243.74,13439.0,240.9936,241.0133,240.4998,240.717,13439.0
2023-05-02 10:55:00,243.71,243.78,243.51,243.57,10242.0,240.6874,240.7565,240.4899,240.5491,10242.0
2023-05-02 11:00:00,243.6,243.62,243.11,243.42,23492.0,240.5788,240.5985,240.0948,240.401,23492.0
2023-05-02 11:05:00,243.44,243.54,243.24,243.49,15884.0,240.4208,240.5195,240.2232,240.4701,15884.0
2023-05-02 11:10:00,243.55,243.65,243.36,243.41,10793.0,240.5294,240.6281,240.3417,240.3911,10793.0
2023-05-02 11:15:00,243.48,243.65,243.39,243.4,10460.0,240.4603,240.6281,240.3714,240.3812,10460.0
2023-05-02 11:20:00,243.43,243.48,243.23,243.4,8673.0,240.4109,240.4603,240.2134,240.3812,8673.0
2023-05-02 11:25:00,243.39,243.4,243.21,243.35,11771.0,240.3714,240.3812,240.1936,240.3319,11771.0
2023-05-02 11:30:00,243.38,243.43,243.0,243.25,28490.0,240.3615,240.4109,239.9862,240.2331,28490.0
2023-05-02 11:35:00,243.26,243.57,243.26,243.56,10069.0,240.243,240.5491,240.243,240.5393,10069.0
2023-05-02 11:40:00,243.57,243.75,243.52,243.73,8766.0,240.5491,240.7269,240.4998,240.7072,8766.0
2023-05-02 11:45:00,243.81,243.89,243.73,243.73,25274.0,240.7862,240.8652,240.7072,240.7072,25274.0
2023-05-02 11:50:00,243.76,243.77,243.26,243.53,9760.0,240.7368,240.7467,240.243,240.5096,9760.0
2023-05-02 11:55:00,243.54,243.57,243.34,243.34,4122.0,240.5195,240.5491,240.322,240.322,4122.0
2023-05-02 12:00:00,243.38,243.46,243.27,243.46,4591.0,240.3615,240.4405,240.2529,240.4405,4591.0
2023-05-02 12:05:00,243.42,243.65,243.36,243.52,4203.0,240.401,240.6281,240.3417,240.4998,4203.0
2023-05-02 12:10:00,243.56,243.64,243.42,243.63,8037.0,240.5393,240.6183,240.401,240.6084,8037.0
2023-05-02 12:15:00,243.69,243.69,243.46,243.58,18725.0,240.6677,240.6677,240.4405,240.559,18725.0
2023-05-02 12:20:00,243.58,243.62,243.43,243.62,6350.0,240.559,240.5985,240.4109,240.5985,6350.0
2023-05-02 12:25:00,243.66,243.84,243.64,243.84,8808.0,240.638,240.8158,240.6183,240.8158,8808.0
2023-05-02 12:30:00,243.82,243.92,243.8,243.81,23878.0,240.796,240.8948,240.7763,240.7862,23878.0
2023-05-02 12:35:00,243.85,244.09,243.85,243.93,14275.0,240.8257,241.0627,240.8257,240.9047,14275.0
2023-05-02 12:40:00,243.94,244.03,243.89,243.92,10676.0,240.9146,241.0034,240.8652,240.8948,10676.0
2023-05-02 12:45:00,243.99,244.06,243.89,243.98,2074.0,240.9639,241.0331,240.8652,240.9541,2074.0
2023-05-02 12:50:00,244.06,244.23,244.03,244.09,26013.0,241.0331,241.201,241.0034,241.0627,26013.0
2023-05-02 12:55:00,244.08,244.13,243.96,244.13,3622.0,241.0528,241.1022,240.9343,241.1022,3622.0
2023-05-02 13:00:00,244.12,244.22,244.02,244.2,3735.0,241.0923,241.1911,240.9936,241.1713,3735.0
2023-05-02 13:05:00,244.24,244.4,244.24,244.28,13216.0,241.2108,241.3688,241.2108,241.2503,13216.0
2023-05-02 13:10:00,244.27,244.41,244.25,244.25,5742.0,241.2405,241.3787,241.2207,241.2207,5742.0
2023-05-02 13:15:00,244.23,244.48,244.2,244.33,35928.0,241.201,241.4479,241.1713,241.2997,35928.0
2023-05-02 13:20:00,244.35,244.51,244.35,244.47,4052.0,241.3195,241.4775,241.3195,241.438,4052.0
2023-05-02 13:25:00,244.56,244.63,244.55,244.56,5662.0,241.5269,241.596,241.517,241.5269,5662.0
2023-05-02 13:30:00,244.56,244.68,244.46,244.52,27148.0,241.5269,241.6454,241.4281,241.4874,27148.0
2023-05-02 13:35:00,244.53,244.76,244.53,244.73,33918.0,241.4972,241.7244,241.4972,241.6948,33918.0
2023-05-02 13:40:00,244.75,244.76,244.65,244.66,5894.0,241.7145,241.7244,241.6157,241.6256,5894.0
2023-05-02 13:45:00,244.65,244.87,244.65,244.87,5763.0,241.6157,241.833,241.6157,241.833,5763.0
2023-05-02 13:50:00,244.92,245.13,244.83,245.08,5525.0,241.8824,242.0898,241.7935,242.0404,5525.0
2023-05-02 13:55:00,245.08,245.1,244.85,244.94,12522.0,242.0404,242.0602,241.8133,241.9021,12522.0
2023-05-02 14:00:00,244.95,244.96,244.61,244.72,3992.0,241.912,241.9219,241.5762,241.6849,3992.0
2023-05-02 14:05:00,244.75,244.82,244.71,244.76,3451.0,241.7145,241.7836,241.675,241.7244,3451.0
2023-05-02 14:10:00,244.83,244.83,244.34,244.36,2706.0,241.7935,241.7935,241.3096,241.3293,2706.0
2023-05-02 14:15:00,244.39,244.61,244.34,244.57,6940.0,241.359,241.5762,241.3096,241.5367,6940.0
2023-05-02 14:20:00,244.62,244.62,244.34,244.35,13240.0,241.5861,241.5861,241.3096,241.3195,13240.0
2023-05-02 14:25:00,244.32,244.48,244.32,244.47,2129.0,241.2898,241.4479,241.2898,241.438,2129.0
2023-05-02 14:30:00,244.46,244.54,244.37,244.43,2549.0,241.4281,241.5071,241.3392,241.3985,2549.0
2023-05-02 14:35:00,244.53,244.71,244.53,244.66,4848.0,241.4972,241.675,241.4972,241.6256,4848.0
2023-05-02 14:40:00,244.65,244.69,244.44,244.61,4618.0,241.6157,241.6552,241.4084,241.5762,4618.0
2023-05-02 14:45:00,244.64,244.84,244.64,244.84,2920.0,241.6059,241.8034,241.6059,241.8034,2920.0
2023-05-02 14:50:00,244.83,244.96,244.8,244.92,4598.0,241.7935,241.9219,241.7639,241.8824,4598.0
2023-05-02 14:55:00,244.9,244.97,244.88,244.94,4251.0,241.8626,241.9318,241.8429,241.9021,4251.0
2023-05-02 15:00:00,244.98,244.98,244.74,244.75,7102.0,241.9417,241.9417,241.7046,241.7145,7102.0
2023-05-02 15:05:00,244.77,244.92,244.71,244.91,5458.0,241.7343,241.8824,241.675,241.8725,5458.0
2023-05-02 15:10:00,244.98,245.23,244.96,245.17,10915.0,241.9417,242.1886,241.9219,242.1293,10915.0
2023-05-02 15:15:00,245.14,245.16,244.79,244.91,8090.0,242.0997,242.1194,241.754,241.8725,8090.0
2023-05-02 15:20:00,244.88,245.03,244.87,244.96,7351.0,241.8429,241.991,241.833,241.9219,7351.0
2023-05-02 15:25:00,244.87,245.01,244.87,244.89,5854.0,241.833,241.9713,241.833,241.8528,5854.0
2023-05-02 15:30:00,244.94,244.94,244.67,244.67,9308.0,241.9021,241.9021,241.6355,241.6355,9308.0
2023-05-02 15:35:00,244.69,244.84,244.6,244.8,4993.0,241.6552,241.8034,241.5664,241.7639,4993.0
2023-05-02 15:40:00,244.79,244.86,244.63,244.71,7869.0,241.754,241.8231,241.596,241.675,7869.0
2023-05-02 15:45:00,244.73,244.73,244.38,244.5,26154.0,241.6948,241.6948,241.3491,241.4676,26154.0
2023-05-02 15:50:00,244.46,244.92,244.34,244.86,183880.0,241.4281,241.8824,241.3096,241.8231,183880.0
2023-05-02 15:55:00,244.82,244.87,244.56,244.67,150676.0,241.7836,241.833,241.5269,241.6355,150676.0
2023-05-03 09:30:00,244.8,245.3,244.68,245.17,47243.0,241.7639,242.2577,241.6454,242.1293,47243.0
2023-05-03 09:35:00,245.27,245.32,245.04,245.14,16836.0,242.2281,242.2774,242.0009,242.0997,16836.0
2023-05-03 09:40:00,245.04,245.39,245.04,245.32,4351.0,242.0009,242.3466,242.0009,242.2774,4351.0
2023-05-03 09:45:00,245.43,245.45,245.23,245.35,3098.0,242.3861,242.4058,242.1886,242.3071,3098.0
2023-05-03 09:50:00,245.35,245.78,245.35,245.76,4512.0,242.3071,242.7317,242.3071,242.712,4512.0
2023-05-03 09:55:00,245.79,245.87,245.71,245.71,4053.0,242.7416,242.8206,242.6626,242.6626,4053.0
2023-05-03 10:00:00,245.78,245.86,245.56,245.61,3717.0,242.7317,242.8107,242.5145,242.5638,3717.0
2023-05-03 10:05:00,245.57,245.57,245.38,245.41,6150.0,242.5243,242.5243,242.3367,242.3663,6150.0
2023-05-03 10:10:00,245.51,245.54,245.24,245.31,29250.0,242.4651,242.4947,242.1984,242.2676,29250.0
2023-05-03 10:15:00,245.31,245.51,245.31,245.4,4302.0,242.2676,242.4651,242.2676,242.3564,4302.0
2023-05-03 10:20:00,245.48,245.55,245.39,245.39,1543.0,242.4355,242.5046,242.3466,242.3466,1543.0
2023-05-03 10:25:00,245.42,245.42,245.27,245.27,3498.0,242.3762,242.3762,242.2281,242.2281,3498.0
2023-05-03 10:30:00,245.13,245.33,245.12,245.33,5883.0,242.0898,242.2873,242.0799,242.2873,5883.0
2023-05-03 10:35:00,245.28,245.3,245.13,245.16,5641.0,242.2379,242.2577,242.0898,242.1194,5641.0
2023-05-03 10:40:00,245.08,245.31,245.08,245.25,6307.0,242.0404,242.2676,242.0404,242.2083,6307.0
2023-05-03 10:45:00,245.14,245.16,244.9,245.15,7379.0,242.0997,242.1194,241.8626,242.1095,7379.0
2023-05-03 10:50:00,245.26,245.33,245.0,245.0,3674.0,242.2182,242.2873,241.9614,241.9614,3674.0
2023-05-03 10:55:00,245.02,245.15,245.02,245.1,4190.0,241.9812,242.1095,241.9812,242.0602,4190.0
2023-05-03 11:00:00,244.99,245.06,244.73,244.85,9120.0,241.9515,242.0207,241.6948,241.8133,9120.0
2023-05-03 11:05:00,245.02,245.02,244.77,244.8,1539.0,241.9812,241.9812,241.7343,241.7639,1539.0
2023-05-03 11:10:00,244.76,245.0,244.76,245.0,2594.0,241.7244,241.9614,241.7244,241.9614,2594.0
2023-05-03 11:15:00,244.95,245.1,244.95,245.06,2085.0,241.912,242.0602,241.912,242.0207,2085.0
2023-05-03 11:20:00,245.11,245.14,245.0,245.14,2958.0,242.07,242.0997,241.9614,242.0997,2958.0
2023-05-03 11:25:00,245.04,245.06,244.86,244.96,2386.0,242.0009,242.0207,241.8231,241.9219,2386.0
2023-05-03 11:30:00,244.79,244.93,244.79,244.93,2331.0,241.754,241.8923,241.754,241.8923,2331.0
2023-05-03 11:35:00,244.99,245.08,244.95,245.06,2904.0,241.9515,242.0404,241.912,242.0207,2904.0
2023-05-03 11:40:00,245.08,245.08,244.91,244.93,1951.0,242.0404,242.0404,241.8725,241.8923,1951.0
2023-05-03 11:45:00,245.06,245.19,245.05,245.12,15715.0,242.0207,242.149,242.0108,242.0799,15715.0
2023-05-03 11:50:00,245.1,245.3,245.1,245.26,7230.0,242.0602,242.2577,242.0602,242.2182,7230.0
2023-05-03 11:55:00,245.36,245.51,245.34,245.45,16513.0,242.3169,242.4651,242.2972,242.4058,16513.0
2023-05-03 12:00:00,245.44,245.45,245.36,245.39,984.0,242.3959,242.4058,242.3169,242.3466,984.0
2023-05-03 12:05:00,245.37,245.45,245.37,245.41,1258.0,242.3268,242.4058,242.3268,242.3663,1258.0
2023-05-03 12:10:00,245.36,245.36,245.25,245.33,2578.0,242.3169,242.3169,242.2083,242.2873,2578.0
2023-05-03 12:15:00,245.32,245.33,245.1,245.1,2399.0,242.2774,242.2873,242.0602,242.0602,2399.0
2023-05-03 12:20:00,245.05,245.27,245.04,245.24,2807.0,242.0108,242.2281,242.0009,242.1984,2807.0
2023-05-03 12:25:00,245.28,245.35,245.28,245.35,414.0,242.2379,242.3071,242.2379,242.3071,414.0
2023-05-03 12:30:00,245.39,245.43,245.36,245.41,1123.0,242.3466,242.3861,242.3169,242.3663,1123.0
2023-05-03 12:35:00,245.35,245.36,245.19,245.22,1865.0,242.3071,242.3169,242.149,242.1787,1865.0
2023-05-03 12:40:00,245.33,245.42,245.33,245.36,604.0,242.2873,242.3762,242.2873,242.3169,604.0
2023-05-03 12:45:00,245.39,245.45,245.32,245.43,3100.0,242.3466,242.4058,242.2774,242.3861,3100.0
2023-05-03 12:50:00,245.43,245.58,245.43,245.58,450.0,242.3861,242.5342,242.3861,242.5342,450.0
2023-05-03 12:55:00,245.53,245.63,245.53,245.63,2025.0,242.4848,242.5836,242.4848,242.5836,2025.0
2023-05-03 13:00:00,245.69,245.73,245.67,245.68,831.0,242.6428,242.6824,242.6231,242.633,831.0
2023-05-03 13:05:00,245.71,245.73,245.64,245.65,2011.0,242.6626,242.6824,242.5935,242.6033,2011.0
2023-05-03 13:10:00,245.69,245.69,245.59,245.65,3092.0,242.6428,242.6428,242.5441,242.6033,3092.0
2023-05-03 13:15:00,245.65,245.76,245.59,245.69,2957.0,242.6033,242.712,242.5441,242.6428,2957.0
2023-05-03 13:20:00,245.72,245.74,245.62,245.62,885.0,242.6725,242.6922,242.5737,242.5737,885.0
2023-05-03 13:25:00,245.75,245.88,245.72,245.83,3321.0,242.7021,242.8305,242.6725,242.7811,3321.0
2023-05-03 13:30:00,245.88,245.9,245.81,245.83,2160.0,242.8305,242.8502,242.7614,242.7811,2160.0
2023-05-03 13:35:00,245.73,245.78,245.68,245.68,1856.0,242.6824,242.7317,242.633,242.633,1856.0
2023-05-03 13:40:00,245.76,245.83,245.75,245.82,2975.0,242.712,242.7811,242.7021,242.7712,2975.0
2023-05-03 13:45:00,245.71,245.71,245.57,245.63,1373.0,242.6626,242.6626,242.5243,242.5836,1373.0
2023-05-03 13:50:00,245.65,245.69,245.54,245.56,6847.0,242.6033,242.6428,242.4947,242.5145,6847.0
2023-05-03 13:55:00,245.54,245.73,245.54,245.72,18032.0,242.4947,242.6824,242.4947,242.6725,18032.0
2023-05-03 14:00:00,245.6,246.42,245.27,245.72,3386.0,242.554,243.3638,242.2281,242.6725,3386.0
2023-05-03 14:05:00,245.8,245.95,245.36,245.54,5163.0,242.7515,242.8996,242.3169,242.4947,5163.0
2023-05-03 14:10:00,245.6,245.71,245.26,245.69,3878.0,242.554,242.6626,242.2182,242.6428,3878.0
2023-05-03 14:15:00,245.78,246.31,245.78,246.19,3386.0,242.7317,243.2552,242.7317,243.1366,3386.0
2023-05-03 14:20:00,246.21,246.57,246.08,246.42,2164.0,243.1564,243.5119,243.028,243.3638,2164.0
2023-05-03 14:25:00,246.39,246.76,246.28,246.3,10829.0,243.3342,243.6996,243.2255,243.2453,10829.0
2023-05-03 14:30:00,246.26,246.29,245.77,245.81,7704.0,243.2058,243.2354,242.7219,242.7614,7704.0
2023-05-03 14:35:00,245.68,246.34,244.95,246.16,4623.0,242.633,243.2848,241.912,243.107,4623.0
2023-05-03 14:40:00,246.35,246.96,245.61,245.91,10713.0,243.2947,243.8971,242.5638,242.8601,10713.0
2023-05-03 14:45:00,245.97,246.4,245.74,245.86,57062.0,242.9194,243.344,242.6922,242.8107,57062.0
2023-05-03 14:50:00,245.84,245.94,245.24,245.62,10599.0,242.791,242.8897,242.1984,242.5737,10599.0
2023-05-03 14:55:00,245.76,246.36,245.52,246.07,4377.0,242.712,243.3045,242.475,243.0181,4377.0
2023-05-03 15:00:00,246.05,246.09,245.62,245.81,4287.0,242.9984,243.0379,242.5737,242.7614,4287.0
2023-05-03 15:05:00,245.93,246.38,245.09,245.09,6828.0,242.8799,243.3243,242.0503,242.0503,6828.0
2023-05-03 15:10:00,244.74,244.89,244.42,244.68,3947.0,241.7046,241.8528,241.3886,241.6454,3947.0
2023-05-03 15:15:00,244.48,244.97,244.22,244.72,9024.0,241.4479,241.9318,241.1911,241.6849,9024.0
2023-05-03 15:20:00,244.67,244.84,244.0,244.7,11573.0,241.6355,241.8034,240.9738,241.6651,11573.0
2023-05-03 15:25:00,244.83,245.08,243.88,243.94,4589.0,241.7935,242.0404,240.8553,240.9146,4589.0
2023-05-03 15:30:00,243.88,244.06,243.5,243.85,11708.0,240.8553,241.0331,240.48,240.8257,11708.0
2023-05-03 15:35:00,243.7,243.94,243.7,243.74,3036.0,240.6775,240.9146,240.6775,240.717,3036.0
2023-05-03 15:40:00,243.7,243.74,243.4,243.62,4061.0,240.6775,240.717,240.3812,240.5985,4061.0
2023-05-03 15:45:00,243.69,243.82,243.35,243.43,6395.0,240.6677,240.796,240.3319,240.4109,6395.0
2023-05-03 15:50:00,243.31,243.69,243.31,243.54,15765.0,240.2924,240.6677,240.2924,240.5195,15765.0
2023-05-03 15:55:00,243.46,243.65,243.28,243.47,25527.0,240.4405,240.6281,240.2627,240.4504,25527.0
2023-05-04 09:30:00,242.87,242.95,242.47,242.87,13037.0,239.8578,239.9368,239.4628,239.8578,13037.0
2023-05-04 09:35:00,242.95,243.08,242.7,242.7,24587.0,239.9368,240.0652,239.6899,239.6899,24587.0
2023-05-04 09:40:00,242.67,242.7,242.1,242.11,13524.0,239.6603,239.6899,239.0974,239.1072,13524.0
2023-05-04 09:45:00,242.15,242.15,241.89,242.09,10248.0,239.1468,239.1468,238.89,239.0875,10248.0
2023-05-04 09:50:00,242.32,242.32,242.13,242.32,11068.0,239.3146,239.3146,239.127,239.3146,11068.0
2023-05-04 09:55:00,242.4,242.65,242.4,242.45,21492.0,239.3937,239.6406,239.3937,239.443,21492.0
2023-05-04 10:00:00,242.36,242.58,242.32,242.57,3873.0,239.3541,239.5714,239.3146,239.5615,3873.0
2023-05-04 10:05:00,242.64,242.64,242.53,242.61,9602.0,239.6307,239.6307,239.522,239.601,9602.0
2023-05-04 10:10:00,242.54,242.59,242.34,242.39,2761.0,239.5319,239.5813,239.3344,239.3838,2761.0
2023-05-04 10:15:00,242.52,242.56,241.82,242.41,7579.0,239.5122,239.5517,238.8208,239.4035,7579.0
2023-05-04 10:20:00,242.16,242.16,241.7,241.88,4476.0,239.1566,239.1566,238.7023,238.8801,4476.0
2023-05-04 10:25:00,241.7,241.76,241.55,241.56,3467.0,238.7023,238.7616,238.5542,238.5641,3467.0
2023-05-04 10:30:00,241.5,241.67,241.41,241.64,12846.0,238.5048,238.6727,238.4159,238.6431,12846.0
2023-05-04 10:35:00,241.88,242.01,241.61,241.68,9825.0,238.8801,239.0085,238.6134,238.6826,9825.0
2023-05-04 10:40:00,241.67,241.92,241.66,241.77,1110.0,238.6727,238.9196,238.6628,238.7715,1110.0
2023-05-04 10:45:00,241.75,242.43,241.68,242.17,8747.0,238.7517,239.4233,238.6826,239.1665,8747.0
2023-05-04 10:50:00,241.98,242.19,241.95,242.19,2679.0,238.9789,239.1863,238.9492,239.1863,2679.0
2023-05-04 10:55:00,242.32,242.36,241.97,242.05,1681.0,239.3146,239.3541,238.969,239.048,1681.0
2023-05-04 11:00:00,242.21,242.21,241.98,241.99,1440.0,239.206,239.206,238.9789,238.9887,1440.0
2023-05-04 11:05:00,242.11,242.94,242.09,242.81,14568.0,239.1072,239.927,239.0875,239.7986,14568.0
2023-05-04 11:10:00,242.79,242.99,242.73,242.99,3435.0,239.7788,239.9763,239.7196,239.9763,3435.0
2023-05-04 11:15:00,242.88,242.93,242.47,242.5,1836.0,239.8677,239.9171,239.4628,239.4924,1836.0
2023-05-04 11:20:00,242.41,242.5,242.35,242.47,2718.0,239.4035,239.4924,239.3443,239.4628,2718.0
2023-05-04 11:25:00,242.39,242.52,242.24,242.3,2920.0,239.3838,239.5122,239.2356,239.2949,2920.0
2023-05-04 11:30:00,242.31,242.39,242.19,242.38,2125.0,239.3048,239.3838,239.1863,239.3739,2125.0
2023-05-04 11:35:00,242.41,242.44,242.32,242.43,3356.0,239.4035,239.4332,239.3146,239.4233,3356.0
2023-05-04 11:40:00,242.45,242.45,242.26,242.3,1917.0,239.443,239.443,239.2554,239.2949,1917.0
2023-05-04 11:45:00,242.16,242.22,241.9,241.9,4554.0,239.1566,239.2159,238.8999,238.8999,4554.0
2023-05-04 11:50:00,241.88,241.89,241.74,241.89,2408.0,238.8801,238.89,238.7418,238.89,2408.0
2023-05-04 11:55:00,241.88,241.96,241.76,241.92,1544.0,238.8801,238.9591,238.7616,238.9196,1544.0
2023-05-04 12:00:00,242.0,242.0,241.7,241.81,9485.0,238.9986,238.9986,238.7023,238.811,9485.0
2023-05-04 12:05:00,241.76,241.8,241.51,241.65,22631.0,238.7616,238.8011,238.5147,238.653,22631.0
2023-05-04 12:10:00,241.59,241.7,241.51,241.66,10365.0,238.5937,238.7023,238.5147,238.6628,10365.0
2023-05-04 12:15:00,241.66,242.01,241.65,241.89,7566.0,238.6628,239.0085,238.653,238.89,7566.0
2023-05-04 12:20:00,242.05,242.26,241.98,242.25,6811.0,239.048,239.2554,238.9789,239.2455,6811.0
2023-05-04 12:25:00,242.22,242.28,242.15,242.27,17470.0,239.2159,239.2751,239.1468,239.2653,17470.0
2023-05-04 12:30:00,242.29,242.31,242.06,242.08,3185.0,239.285,239.3048,239.0579,239.0776,3185.0
2023-05-04 12:35:00,242.1,242.3,242.1,242.26,3664.0,239.0974,239.2949,239.0974,239.2554,3664.0
2023-05-04 12:40:00,242.2,242.21,242.04,242.05,2315.0,239.1961,239.206,239.0381,239.048,2315.0
2023-05-04 12:45:00,241.97,242.13,241.91,242.1,3314.0,238.969,239.127,238.9097,239.0974,3314.0
2023-05-04 12:50:00,242.21,242.25,242.07,242.25,2341.0,239.206,239.2455,239.0677,239.2455,2341.0
2023-05-04 12:55:00,242.32,242.68,242.31,242.65,1809.0,239.3146,239.6702,239.3048,239.6406,1809.0
2023-05-04 13:00:00,242.71,242.74,242.5,242.63,5148.0,239.6998,239.7294,239.4924,239.6208,5148.0
2023-05-04 13:05:00,242.59,242.86,242.59,242.86,3237.0,239.5813,239.8479,239.5813,239.8479,3237.0
2023-05-04 13:10:00,242.79,242.87,242.78,242.81,2046.0,239.7788,239.8578,239.7689,239.7986,2046.0
2023-05-04 13:15:00,242.79,243.16,242.79,243.02,2303.0,239.7788,240.1442,239.7788,240.006,2303.0
2023-05-04 13:20:00,243.02,243.32,242.94,243.21,4110.0,240.006,240.3022,239.927,240.1936,4110.0
2023-05-04 13:25:00,243.2,243.2,242.74,242.97,4352.0,240.1837,240.1837,239.7294,239.9566,4352.0
2023-05-04 13:30:00,242.94,243.19,242.93,243.14,1791.0,239.927,240.1739,239.9171,240.1245,1791.0
2023-05-04 13:35:00,243.23,243.23,243.11,243.13,965.0,240.2134,240.2134,240.0948,240.1146,965.0
2023-05-04 13:40:00,242.94,242.95,242.75,242.75,1452.0,239.927,239.9368,239.7393,239.7393,1452.0
2023-05-04 13:45:00,242.82,242.87,242.68,242.72,7468.0,239.8084,239.8578,239.6702,239.7097,7468.0
2023-05-04 13:50:00,242.72,242.8,242.52,242.8,8158.0,239.7097,239.7887,239.5122,239.7887,8158.0
2023-05-04 13:55:00,242.77,242.81,242.66,242.7,4277.0,239.7591,239.7986,239.6504,239.6899,4277.0
2023-05-04 14:00:00,242.83,242.84,242.61,242.61,6458.0,239.8183,239.8282,239.601,239.601,6458.0
2023-05-04 14:05:00,242.69,242.8,242.5,242.73,3776.0,239.6801,239.7887,239.4924,239.7196,3776.0
2023-05-04 14:10:00,242.73,242.74,242.57,242.62,7010.0,239.7196,239.7294,239.5615,239.6109,7010.0
2023-05-04 14:15:00,242.61,242.76,242.56,242.56,9567.0,239.601,239.7492,239.5517,239.5517,9567.0
2023-05-04 14:20:00,242.64,242.72,242.36,242.37,5672.0,239.6307,239.7097,239.3541,239.364,5672.0
2023-05-04 14:25:00,242.37,242.37,242.12,242.13,1961.0,239.364,239.364,239.1171,239.127,1961.0
2023-05-04 14:30:00,241.97,242.0,241.83,241.97,2707.0,238.969,238.9986,238.8307,238.969,2707.0
2023-05-04 14:35:00,242.08,242.36,241.98,242.01,13142.0,239.0776,239.3541,238.9789,239.0085,13142.0
2023-05-04 14:40:00,242.02,242.08,241.99,242.06,11322.0,239.0184,239.0776,238.9887,239.0579,11322.0
2023-05-04 14:45:00,242.01,242.15,241.92,241.92,11279.0,239.0085,239.1468,238.9196,238.9196,11279.0
2023-05-04 14:50:00,241.94,242.04,241.85,242.04,2825.0,238.9394,239.0381,238.8505,239.0381,2825.0
2023-05-04 14:55:00,242.06,242.16,242.03,242.09,2984.0,239.0579,239.1566,239.0282,239.0875,2984.0
2023-05-04 15:00:00,242.26,242.38,242.21,242.38,2669.0,239.2554,239.3739,239.206,239.3739,2669.0
2023-05-04 15:05:00,242.38,242.66,242.38,242.54,3213.0,239.3739,239.6504,239.3739,239.5319,3213.0
2023-05-04 15:10:00,242.39,242.39,242.03,242.08,11493.0,239.3838,239.3838,239.0282,239.0776,11493.0
2023-05-04 15:15:00,241.93,241.93,241.75,241.84,4197.0,238.9295,238.9295,238.7517,238.8406,4197.0
2023-05-04 15:20:00,241.82,242.03,241.75,242.03,1512.0,238.8208,239.0282,238.7517,239.0282,1512.0
2023-05-04 15:25:00,242.08,242.23,242.08,242.22,4658.0,239.0776,239.2258,239.0776,239.2159,4658.0
2023-05-04 15:30:00,242.29,242.56,242.29,242.55,1056.0,239.285,239.5517,239.285,239.5418,1056.0
2023-05-04 15:35:00,242.57,242.8,242.57,242.6,25079.0,239.5615,239.7887,239.5615,239.5912,25079.0
2023-05-04 15:40:00,242.57,242.68,242.16,242.16,29147.0,239.5615,239.6702,239.1566,239.1566,29147.0
2023-05-04 15:45:00,242.17,242.38,241.94,242.32,80599.0,239.1665,239.3739,238.9394,239.3146,80599.0
2023-05-04 15:50:00,242.32,242.34,241.98,242.12,129985.0,239.3146,239.3344,238.9789,239.1171,129985.0
2023-05-04 15:55:00,242.08,242.24,241.94,242.13,132792.0,239.0776,239.2356,238.9394,239.127,132792.0
2023-05-05 09:30:00,244.08,244.86,244.08,244.78,20719.0,241.0528,241.8231,241.0528,241.7441,20719.0
2023-05-05 09:35:00,244.83,244.98,244.74,244.93,7029.0,241.7935,241.9417,241.7046,241.8923,7029.0
2023-05-05 09:40:00,245.0,245.2,244.94,245.08,5855.0,241.9614,242.1589,241.9021,242.0404,5855.0
2023-05-05 09:45:00,245.2,245.28,245.0,245.22,28268.0,242.1589,242.2379,241.9614,242.1787,28268.0
2023-05-05 09:50:00,245.23,245.24,245.04,245.04,11778.0,242.1886,242.1984,242.0009,242.0009,11778.0
2023-05-05 09:55:00,245.06,245.34,245.06,245.29,9222.0,242.0207,242.2972,242.0207,242.2478,9222.0
2023-05-05 10:00:00,245.48,245.55,245.46,245.53,5606.0,242.4355,242.5046,242.4157,242.4848,5606.0
2023-05-05 10:05:00,245.49,245.91,245.49,245.91,1958.0,242.4453,242.8601,242.4453,242.8601,1958.0
2023-05-05 10:10:00,245.91,245.98,245.78,245.94,6981.0,242.8601,242.9293,242.7317,242.8897,6981.0
2023-05-05 10:15:00,245.96,246.12,245.93,246.03,2467.0,242.9095,243.0675,242.8799,242.9786,2467.0
2023-05-05 10:20:00,246.08,246.09,245.79,245.79,6085.0,243.028,243.0379,242.7416,242.7416,6085.0
2023-05-05 10:25:00,245.92,245.94,245.79,245.93,6000.0,242.87,242.8897,242.7416,242.8799,6000.0
2023-05-05 10:30:00,245.97,246.26,245.95,246.26,5462.0,242.9194,243.2058,242.8996,243.2058,5462.0
2023-05-05 10:35:00,246.29,246.58,246.26,246.58,7729.0,243.2354,243.5218,243.2058,243.5218,7729.0
2023-05-05 10:40:00,246.56,246.67,246.44,246.48,4781.0,243.5021,243.6107,243.3835,243.423,4781.0
2023-05-05 10:45:00,246.49,246.52,246.42,246.42,7024.0,243.4329,243.4626,243.3638,243.3638,7024.0
2023-05-05 10:50:00,246.39,246.44,246.35,246.38,10742.0,243.3342,243.3835,243.2947,243.3243,10742.0
2023-05-05 10:55:00,246.35,246.36,246.2,246.2,1657.0,243.2947,243.3045,243.1465,243.1465,1657.0
2023-05-05 11:00:00,246.25,246.36,246.19,246.29,1066.0,243.1959,243.3045,243.1366,243.2354,1066.0
2023-05-05 11:05:00,246.37,246.37,246.12,246.17,7689.0,243.3144,243.3144,243.0675,243.1169,7689.0
2023-05-05 11:10:00,246.02,246.31,246.02,246.3,6021.0,242.9688,243.2552,242.9688,243.2453,6021.0
2023-05-05 11:15:00,246.24,246.24,245.98,245.99,2308.0,243.186,243.186,242.9293,242.9391,2308.0
2023-05-05 11:20:00,246.07,246.17,246.0,246.16,3387.0,243.0181,243.1169,242.949,243.107,3387.0
2023-05-05 11:25:00,246.19,246.42,246.12,246.4,2243.0,243.1366,243.3638,243.0675,243.344,2243.0
2023-05-05 11:30:00,246.33,246.37,246.27,246.28,2127.0,243.2749,243.3144,243.2157,243.2255,2127.0
2023-05-05 11:35:00,246.27,246.27,246.22,246.23,1869.0,243.2157,243.2157,243.1663,243.1762,1869.0
2023-05-05 11:40:00,246.2,246.2,246.08,246.14,5037.0,243.1465,243.1465,243.028,243.0873,5037.0
2023-05-05 11:45:00,246.22,246.28,246.19,246.21,1627.0,243.1663,243.2255,243.1366,243.1564,1627.0
2023-05-05 11:50:00,246.23,246.26,246.03,246.03,3821.0,243.1762,243.2058,242.9786,242.9786,3821.0
2023-05-05 11:55:00,246.01,246.12,246.01,246.07,10347.0,242.9589,243.0675,242.9589,243.0181,10347.0
2023-05-05 12:00:00,246.16,246.2,246.03,246.07,2280.0,243.107,243.1465,242.9786,243.0181,2280.0
2023-05-05 12:05:00,245.97,246.01,245.9,245.99,919.0,242.9194,242.9589,242.8502,242.9391,919.0
2023-05-05 12:10:00,246.01,246.05,245.97,245.97,1780.0,242.9589,242.9984,242.9194,242.9194,1780.0
2023-05-05 12:15:00,245.9,245.98,245.86,245.94,3444.0,242.8502,242.9293,242.8107,242.8897,3444.0
2023-05-05 12:20:00,245.9,246.17,245.89,246.13,6242.0,242.8502,243.1169,242.8404,243.0774,6242.0
2023-05-05 12:25:00,246.13,246.13,245.84,245.95,4210.0,243.0774,243.0774,242.791,242.8996,4210.0
2023-05-05 12:30:00,245.98,246.06,245.91,246.05,6426.0,242.9293,243.0083,242.8601,242.9984,6426.0
2023-05-05 12:35:00,246.02,246.03,245.95,245.99,5130.0,242.9688,242.9786,242.8996,242.9391,5130.0
2023-05-05 12:40:00,246.02,246.09,245.96,245.97,6910.0,242.9688,243.0379,242.9095,242.9194,6910.0
2023-05-05 12:45:00,246.0,246.03,245.75,245.85,20399.0,242.949,242.9786,242.7021,242.8009,20399.0
2023-05-05 12:50:00,245.86,246.09,245.86,246.01,6998.0,242.8107,243.0379,242.8107,242.9589,6998.0
2023-05-05 12:55:00,245.98,246.25,245.98,246.25,7500.0,242.9293,243.1959,242.9293,243.1959,7500.0
2023-05-05 13:00:00,246.23,246.33,246.23,246.28,6789.0,243.1762,243.2749,243.1762,243.2255,6789.0
2023-05-05 13:05:00,246.26,246.35,246.19,246.32,5487.0,243.2058,243.2947,243.1366,243.265,5487.0
2023-05-05 13:10:00,246.27,246.38,246.26,246.34,9155.0,243.2157,243.3243,243.2058,243.2848,9155.0
2023-05-05 13:15:00,246.34,246.35,246.24,246.32,17736.0,243.2848,243.2947,243.186,243.265,17736.0
2023-05-05 13:20:00,246.35,246.44,246.35,246.4,9159.0,243.2947,243.3835,243.2947,243.344,9159.0
2023-05-05 13:25:00,246.41,246.49,246.34,246.49,12619.0,243.3539,243.4329,243.2848,243.4329,12619.0
2023-05-05 13:30:00,246.5,246.64,246.49,246.62,10814.0,243.4428,243.5811,243.4329,243.5613,10814.0
2023-05-05 13:35:00,246.61,246.71,246.59,246.63,9608.0,243.5514,243.6502,243.5317,243.5712,9608.0
2023-05-05 13:40:00,246.64,246.75,246.6,246.74,22181.0,243.5811,243.6897,243.5416,243.6798,22181.0
2023-05-05 13:45:00,246.73,246.74,246.66,246.74,11157.0,243.6699,243.6798,243.6008,243.6798,11157.0
2023-05-05 13:50:00,246.78,246.79,246.67,246.69,8916.0,243.7193,243.7292,243.6107,243.6304,8916.0
2023-05-05 13:55:00,246.73,246.79,246.64,246.75,7437.0,243.6699,243.7292,243.5811,243.6897,7437.0
2023-05-05 14:00:00,246.79,246.93,246.75,246.92,6944.0,243.7292,243.8675,243.6897,243.8576,6944.0
2023-05-05 14:05:00,246.9,246.95,246.86,246.88,7073.0,243.8378,243.8872,243.7983,243.8181,7073.0
2023-05-05 14:10:00,246.92,246.92,246.72,246.75,11445.0,243.8576,243.8576,243.6601,243.6897,11445.0
2023-05-05 14:15:00,246.78,246.78,246.62,246.67,9315.0,243.7193,243.7193,243.5613,243.6107,9315.0
2023-05-05 14:20:00,246.69,246.87,246.68,246.84,10031.0,243.6304,243.8082,243.6206,243.7786,10031.0
2023-05-05 14:25:00,246.84,247.19,246.84,247.08,8323.0,243.7786,244.1242,243.7786,244.0156,8323.0
2023-05-05 14:30:00,247.1,247.23,247.1,247.14,6224.0,244.0354,244.1637,244.0354,244.0749,6224.0
2023-05-05 14:35:00,247.15,247.21,247.15,247.17,2181.0,244.0847,244.144,244.0847,244.1045,2181.0
2023-05-05 14:40:00,247.21,247.37,247.21,247.34,3923.0,244.144,244.302,244.144,244.2724,3923.0
2023-05-05 14:45:00,247.39,247.43,247.35,247.41,1737.0,244.3218,244.3613,244.2823,244.3415,1737.0
2023-05-05 14:50:00,247.48,247.65,247.47,247.64,3778.0,244.4106,244.5785,244.4008,244.5687,3778.0
2023-05-05 14:55:00,247.66,247.84,247.56,247.56,24784.0,244.5884,244.7662,244.4897,244.4897,24784.0
2023-05-05 15:00:00,247.58,247.61,247.46,247.61,10243.0,244.5094,244.539,244.3909,244.539,10243.0
2023-05-05 15:05:00,247.63,247.71,247.59,247.71,3435.0,244.5588,244.6378,244.5193,244.6378,3435.0
2023-05-05 15:10:00,247.69,247.7,247.51,247.52,4562.0,244.618,244.6279,244.4403,244.4502,4562.0
2023-05-05 15:15:00,247.47,247.53,247.31,247.37,3485.0,244.4008,244.46,244.2428,244.302,3485.0
2023-05-05 15:20:00,247.35,247.48,247.2,247.44,2710.0,244.2823,244.4106,244.1341,244.3711,2710.0
2023-05-05 15:25:00,247.43,247.51,247.38,247.51,2759.0,244.3613,244.4403,244.3119,244.4403,2759.0
2023-05-05 15:30:00,247.46,247.55,247.36,247.45,5355.0,244.3909,244.4798,244.2921,244.381,5355.0
2023-05-05 15:35:00,247.45,247.49,247.32,247.32,2434.0,244.381,244.4205,244.2526,244.2526,2434.0
2023-05-05 15:40:00,247.35,247.44,247.3,247.38,22896.0,244.2823,244.3711,244.2329,244.3119,22896.0
2023-05-05 15:45:00,247.35,247.36,247.16,247.28,27490.0,244.2823,244.2921,244.0946,244.2131,27490.0
2023-05-05 15:50:00,247.26,247.26,247.08,247.17,20753.0,244.1934,244.1934,244.0156,244.1045,20753.0
2023-05-05 15:55:00,247.2,247.25,246.93,247.08,24746.0,244.1341,244.1835,243.8675,244.0156,24746.0
2023-05-08 09:30:00,246.96,247.18,246.88,246.9,10025.0,243.8971,244.1144,243.8181,243.8378,10025.0
2023-05-08 09:35:00,246.86,247.02,246.82,246.97,7402.0,243.7983,243.9564,243.7588,243.907,7402.0
2023-05-08 09:40:00,247.02,247.09,246.8,246.81,8059.0,243.9564,244.0255,243.7391,243.749,8059.0
2023-05-08 09:45:00,246.73,246.79,246.6,246.73,11145.0,243.6699,243.7292,243.5416,243.6699,11145.0
2023-05-08 09:50:00,246.68,246.71,246.4,246.4,12146.0,243.6206,243.6502,243.344,243.344,12146.0
2023-05-08 09:55:00,246.46,246.62,246.45,246.52,2295.0,243.4033,243.5613,243.3934,243.4626,2295.0
2023-05-08 10:00:00,246.66,246.87,246.66,246.77,1982.0,243.6008,243.8082,243.6008,243.7095,1982.0
2023-05-08 10:05:00,246.76,246.82,246.57,246.59,35579.0,243.6996,243.7588,243.5119,243.5317,35579.0
2023-05-08 10:10:00,246.55,246.75,246.5,246.59,4272.0,243.4922,243.6897,243.4428,243.5317,4272.0
2023-05-08 10:15:00,246.66,246.75,246.49,246.74,2917.0,243.6008,243.6897,243.4329,243.6798,2917.0
2023-05-08 10:20:00,246.82,246.85,246.7,246.71,2356.0,243.7588,243.7885,243.6403,243.6502,2356.0
2023-05-08 10:25:00,246.75,246.75,246.59,246.6,3146.0,243.6897,243.6897,243.5317,243.5416,3146.0
2023-05-08 10:30:00,246.72,246.81,246.42,246.42,1984.0,243.6601,243.749,243.3638,243.3638,1984.0
2023-05-08 10:35:00,246.4,246.54,246.38,246.5,5108.0,243.344,243.4823,243.3243,243.4428,5108.0
2023-05-08 10:40:00,246.57,246.74,246.57,246.67,6420.0,243.5119,243.6798,243.5119,243.6107,6420.0
2023-05-08 10:45:00,246.75,246.98,246.69,246.98,4957.0,243.6897,243.9168,243.6304,243.9168,4957.0
2023-05-08 10:50:00,246.95,246.95,246.88,246.93,3157.0,243.8872,243.8872,243.8181,243.8675,3157.0
2023-05-08 10:55:00,246.97,247.01,246.88,246.88,16894.0,243.907,243.9465,243.8181,243.8181,16894.0
2023-05-08 11:00:00,246.97,247.0,246.93,246.97,2620.0,243.907,243.9366,243.8675,243.907,2620.0
2023-05-08 11:05:00,246.93,247.04,246.9,247.04,1285.0,243.8675,243.9761,243.8378,243.9761,1285.0
2023-05-08 11:10:00,247.08,247.16,247.01,247.01,38102.0,244.0156,244.0946,243.9465,243.9465,38102.0
2023-05-08 11:15:00,246.98,247.03,246.91,247.03,7324.0,243.9168,243.9662,243.8477,243.9662,7324.0
2023-05-08 11:20:00,246.99,246.99,246.89,246.95,5054.0,243.9267,243.9267,243.828,243.8872,5054.0
2023-05-08 11:25:00,246.89,246.9,246.69,246.69,2880.0,243.828,243.8378,243.6304,243.6304,2880.0
2023-05-08 11:30:00,246.67,246.83,246.59,246.78,2648.0,243.6107,243.7687,243.5317,243.7193,2648.0
2023-05-08 11:35:00,246.8,246.9,246.79,246.85,6013.0,243.7391,243.8378,243.7292,243.7885,6013.0
2023-05-08 11:40:00,246.82,246.97,246.82,246.95,8970.0,243.7588,243.907,243.7588,243.8872,8970.0
2023-05-08 11:45:00,246.99,247.08,246.92,246.98,1854.0,243.9267,244.0156,243.8576,243.9168,1854.0
2023-05-08 11:50:00,247.0,247.19,246.98,247.17,30923.0,243.9366,244.1242,243.9168,244.1045,30923.0
2023-05-08 11:55:00,247.17,247.2,247.09,247.17,161638.0,244.1045,244.1341,244.0255,244.1045,161638.0
2023-05-08 12:00:00,247.21,247.26,247.07,247.1,216026.0,244.144,244.1934,244.0057,244.0354,216026.0
2023-05-08 12:05:00,247.07,247.18,247.04,247.13,17903.0,244.0057,244.1144,243.9761,244.065,17903.0
2023-05-08 12:10:00,247.1,247.14,247.0,247.04,12794.0,244.0354,244.0749,243.9366,243.9761,12794.0
2023-05-08 12:15:00,247.0,247.03,246.88,247.03,3747.0,243.9366,243.9662,243.8181,243.9662,3747.0
2023-05-08 12:20:00,247.01,247.09,247.0,247.04,1811.0,243.9465,244.0255,243.9366,243.9761,1811.0
2023-05-08 12:25:00,247.04,247.06,246.98,247.04,3813.0,243.9761,243.9959,243.9168,243.9761,3813.0
2023-05-08 12:30:00,247.03,247.09,246.95,246.95,2916.0,243.9662,244.0255,243.8872,243.8872,2916.0
2023-05-08 12:35:00,246.96,247.14,246.94,247.14,2934.0,243.8971,244.0749,243.8773,244.0749,2934.0
2023-05-08 12:40:00,247.09,247.1,246.99,247.09,2880.0,244.0255,244.0354,243.9267,244.0255,2880.0
2023-05-08 12:45:00,247.08,247.08,247.0,247.06,1648.0,244.0156,244.0156,243.9366,243.9959,1648.0
2023-05-08 12:50:00,247.07,247.12,247.03,247.12,1604.0,244.0057,244.0551,243.9662,244.0551,1604.0
2023-05-08 12:55:00,247.07,247.18,247.06,247.13,2061.0,244.0057,244.1144,243.9959,244.065,2061.0
2023-05-08 13:00:00,247.19,247.19,247.06,247.09,2535.0,244.1242,244.1242,243.9959,244.0255,2535.0
2023-05-08 13:05:00,247.04,247.17,247.02,247.13,2354.0,243.9761,244.1045,243.9564,244.065,2354.0
2023-05-08 13:10:00,247.12,247.27,247.12,247.26,893.0,244.0551,244.2033,244.0551,244.1934,893.0
2023-05-08 13:15:00,247.26,247.27,247.2,247.25,948.0,244.1934,244.2033,244.1341,244.1835,948.0
2023-05-08 13:20:00,247.24,247.3,247.15,247.16,11216.0,244.1736,244.2329,244.0847,244.0946,11216.0
2023-05-08 13:25:00,247.19,247.24,247.17,247.18,3754.0,244.1242,244.1736,244.1045,244.1144,3754.0
2023-05-08 13:30:00,247.24,247.39,247.24,247.39,4640.0,244.1736,244.3218,244.1736,244.3218,4640.0
2023-05-08 13:35:00,247.38,247.46,247.36,247.46,1794.0,244.3119,244.3909,244.2921,244.3909,1794.0
2023-05-08 13:40:00,247.42,247.42,247.34,247.35,1178.0,244.3514,244.3514,244.2724,244.2823,1178.0
2023-05-08 13:45:00,247.3,247.47,247.29,247.44,3955.0,244.2329,244.4008,244.223,244.3711,3955.0
2023-05-08 13:50:00,247.4,247.48,247.4,247.46,2021.0,244.3316,244.4106,244.3316,244.3909,2021.0
2023-05-08 13:55:00,247.43,247.44,247.37,247.37,2940.0,244.3613,244.3711,244.302,244.302,2940.0
2023-05-08 14:00:00,247.41,247.44,247.15,247.15,5860.0,244.3415,244.3711,244.0847,244.0847,5860.0
2023-05-08 14:05:00,247.18,247.18,246.4,246.58,6697.0,244.1144,244.1144,243.344,243.5218,6697.0
2023-05-08 14:10:00,246.68,246.9,246.58,246.84,7363.0,243.6206,243.8378,243.5218,243.7786,7363.0
2023-05-08 14:15:00,246.9,247.09,246.89,247.06,6521.0,243.8378,244.0255,243.828,243.9959,6521.0
2023-05-08 14:20:00,247.16,247.35,247.14,247.31,6723.0,244.0946,244.2823,244.0749,244.2428,6723.0
2023-05-08 14:25:00,247.27,247.34,247.24,247.27,7489.0,244.2033,244.2724,244.1736,244.2033,7489.0
2023-05-08 14:30:00,247.37,247.44,247.34,247.42,10188.0,244.302,244.3711,244.2724,244.3514,10188.0
2023-05-08 14:35:00,247.42,247.45,247.39,247.41,1499.0,244.3514,244.381,244.3218,244.3415,1499.0
2023-05-08 14:40:00,247.42,247.58,247.38,247.53,4709.0,244.3514,244.5094,244.3119,244.46,4709.0
2023-05-08 14:45:00,247.53,247.62,247.47,247.62,4936.0,244.46,244.5489,244.4008,244.5489,4936.0
2023-05-08 14:50:00,247.65,247.71,247.57,247.57,3604.0,244.5785,244.6378,244.4995,244.4995,3604.0
2023-05-08 14:55:00,247.53,247.66,247.53,247.66,4365.0,244.46,244.5884,244.46,244.5884,4365.0
2023-05-08 15:00:00,247.69,247.7,247.55,247.56,11086.0,244.618,244.6279,244.4798,244.4897,11086.0
2023-05-08 15:05:00,247.62,247.63,247.53,247.58,1770.0,244.5489,244.5588,244.46,244.5094,1770.0
2023-05-08 15:10:00,247.55,247.6,247.37,247.4,8469.0,244.4798,244.5292,244.302,244.3316,8469.0
2023-05-08 15:15:00,247.48,247.5,247.23,247.48,12031.0,244.4106,244.4304,244.1637,244.4106,12031.0
2023-05-08 15:20:00,247.52,247.56,247.41,247.47,3074.0,244.4502,244.4897,244.3415,244.4008,3074.0
2023-05-08 15:25:00,247.41,247.45,247.3,247.36,5995.0,244.3415,244.381,244.2329,244.2921,5995.0
2023-05-08 15:30:00,247.31,247.41,247.27,247.41,19162.0,244.2428,244.3415,244.2033,244.3415,19162.0
2023-05-08 15:35:00,247.4,247.49,247.39,247.47,200963.0,244.3316,244.4205,244.3218,244.4008,200963.0
2023-05-08 15:40:00,247.46,247.65,247.46,247.63,21962.0,244.3909,244.5785,244.3909,244.5588,21962.0
2023-05-08 15:45:00,247.61,247.7,247.55,247.62,18444.0,244.539,244.6279,244.4798,244.5489,18444.0
2023-05-08 15:50:00,247.64,247.68,247.47,247.56,24646.0,244.5687,244.6082,244.4008,244.4897,24646.0
2023-05-08 15:55:00,247.57,247.59,247.44,247.51,88271.0,244.4995,244.5193,244.3711,244.4403,88271.0
2023-05-09 09:30:00,246.58,246.8,246.56,246.72,33925.0,243.5218,243.7391,243.5021,243.6601,33925.0
2023-05-09 09:35:00,246.67,246.81,246.54,246.68,6159.0,243.6107,243.749,243.4823,243.6206,6159.0
2023-05-09 09:40:00,246.64,246.92,246.64,246.83,12015.0,243.5811,243.8576,243.5811,243.7687,12015.0
2023-05-09 09:45:00,246.85,246.94,246.81,246.91,9831.0,243.7885,243.8773,243.749,243.8477,9831.0
2023-05-09 09:50:00,246.79,246.86,246.72,246.79,3665.0,243.7292,243.7983,243.6601,243.7292,3665.0
2023-05-09 09:55:00,246.78,247.24,246.78,247.21,7695.0,243.7193,244.1736,243.7193,244.144,7695.0
2023-05-09 10:00:00,247.32,247.32,247.08,247.08,4423.0,244.2526,244.2526,244.0156,244.0156,4423.0
2023-05-09 10:05:00,247.1,247.11,246.87,246.87,1036.0,244.0354,244.0452,243.8082,243.8082,1036.0
2023-05-09 10:10:00,246.84,246.91,246.76,246.76,7376.0,243.7786,243.8477,243.6996,243.6996,7376.0
2023-05-09 10:15:00,246.75,246.89,246.72,246.82,3737.0,243.6897,243.828,243.6601,243.7588,3737.0
2023-05-09 10:20:00,246.79,246.86,246.77,246.78,2595.0,243.7292,243.7983,243.7095,243.7193,2595.0
2023-05-09 10:25:00,246.88,246.93,246.79,246.84,3027.0,243.8181,243.8675,243.7292,243.7786,3027.0
2023-05-09 10:30:00,246.86,246.93,246.68,246.71,3783.0,243.7983,243.8675,243.6206,243.6502,3783.0
2023-05-09 10:35:00,246.79,247.0,246.68,247.0,2585.0,243.7292,243.9366,243.6206,243.9366,2585.0
2023-05-09 10:40:00,247.04,247.1,246.99,247.1,3633.0,243.9761,244.0354,243.9267,244.0354,3633.0
2023-05-09 10:45:00,247.09,247.14,246.9,246.91,11385.0,244.0255,244.0749,243.8378,243.8477,11385.0
2023-05-09 10:50:00,246.9,247.03,246.9,246.99,4204.0,243.8378,243.9662,243.8378,243.9267,4204.0
2023-05-09 10:55:00,247.03,247.07,246.96,246.96,1847.0,243.9662,244.0057,243.8971,243.8971,1847.0
2023-05-09 11:00:00,247.01,247.06,246.94,247.01,4590.0,243.9465,243.9959,243.8773,243.9465,4590.0
2023-05-09 11:05:00,247.0,247.01,246.84,246.9,16336.0,243.9366,243.9465,243.7786,243.8378,16336.0
2023-05-09 11:10:00,246.82,246.83,246.59,246.73,2400.0,243.7588,243.7687,243.5317,243.6699,2400.0
2023-05-09 11:15:00,246.78,246.99,246.76,246.98,2055.0,243.7193,243.9267,243.6996,243.9168,2055.0
2023-05-09 11:20:00,246.95,246.96,246.94,246.96,728.0,243.8872,243.8971,243.8773,243.8971,728.0
2023-05-09 11:25:00,246.92,246.92,246.75,246.78,1534.0,243.8576,243.8576,243.6897,243.7193,1534.0
2023-05-09 11:30:00,246.83,246.85,246.7,246.83,1866.0,243.7687,243.7885,243.6403,243.7687,1866.0
2023-05-09 11:35:00,246.89,246.94,246.8,246.83,2351.0,243.828,243.8773,243.7391,243.7687,2351.0
2023-05-09 11:40:00,246.82,246.87,246.78,246.78,5019.0,243.7588,243.8082,243.7193,243.7193,5019.0
2023-05-09 11:45:00,246.84,246.86,246.8,246.85,3405.0,243.7786,243.7983,243.7391,243.7885,3405.0
2023-05-09 11:50:00,246.81,246.82,246.68,246.69,7331.0,243.749,243.7588,243.6206,243.6304,7331.0
2023-05-09 11:55:00,246.7,246.7,246.48,246.55,9919.0,243.6403,243.6403,243.423,243.4922,9919.0
2023-05-09 12:00:00,246.59,246.59,246.46,246.48,1345.0,243.5317,243.5317,243.4033,243.423,1345.0
2023-05-09 12:05:00,246.46,246.6,246.45,246.54,16784.0,243.4033,243.5416,243.3934,243.4823,16784.0
2023-05-09 12:10:00,246.53,246.55,246.39,246.5,12150.0,243.4724,243.4922,243.3342,243.4428,12150.0
2023-05-09 12:15:00,246.48,246.54,246.43,246.45,53883.0,243.423,243.4823,243.3737,243.3934,53883.0
2023-05-09 12:20:00,246.43,246.63,246.43,246.57,25231.0,243.3737,243.5712,243.3737,243.5119,25231.0
2023-05-09 12:25:00,246.57,246.57,246.44,246.44,4780.0,243.5119,243.5119,243.3835,243.3835,4780.0
2023-05-09 12:30:00,246.46,246.62,246.45,246.61,5822.0,243.4033,243.5613,243.3934,243.5514,5822.0
2023-05-09 12:35:00,246.59,246.6,246.43,246.48,3736.0,243.5317,243.5416,243.3737,243.423,3736.0
2023-05-09 12:40:00,246.5,246.59,246.44,246.55,5483.0,243.4428,243.5317,243.3835,243.4922,5483.0
2023-05-09 12:45:00,246.57,246.66,246.55,246.57,6432.0,243.5119,243.6008,243.4922,243.5119,6432.0
2023-05-09 12:50:00,246.58,246.67,246.58,246.67,4463.0,243.5218,243.6107,243.5218,243.6107,4463.0
2023-05-09 12:55:00,246.7,246.82,246.7,246.82,6364.0,243.6403,243.7588,243.6403,243.7588,6364.0
2023-05-09 13:00:00,246.82,246.9,246.78,246.83,2154.0,243.7588,243.8378,243.7193,243.7687,2154.0
2023-05-09 13:05:00,246.78,246.9,246.77,246.82,6999.0,243.7193,243.8378,243.7095,243.7588,6999.0
2023-05-09 13:10:00,246.82,246.87,246.78,246.83,5485.0,243.7588,243.8082,243.7193,243.7687,5485.0
2023-05-09 13:15:00,246.81,246.87,246.81,246.86,2285.0,243.749,243.8082,243.749,243.7983,2285.0
2023-05-09 13:20:00,246.87,246.88,246.79,246.81,3548.0,243.8082,243.8181,243.7292,243.749,3548.0
2023-05-09 13:25:00,246.8,246.81,246.75,246.79,4501.0,243.7391,243.749,243.6897,243.7292,4501.0
2023-05-09 13:30:00,246.83,246.88,246.81,246.82,3695.0,243.7687,243.8181,243.749,243.7588,3695.0
2023-05-09 13:35:00,246.88,246.91,246.68,246.74,4085.0,243.8181,243.8477,243.6206,243.6798,4085.0
2023-05-09 13:40:00,246.71,246.77,246.69,246.69,10316.0,243.6502,243.7095,243.6304,243.6304,10316.0
2023-05-09 13:45:00,246.67,246.71,246.61,246.69,5506.0,243.6107,243.6502,243.5514,243.6304,5506.0
2023-05-09 13:50:00,246.69,246.83,246.67,246.81,4206.0,243.6304,243.7687,243.6107,243.749,4206.0
2023-05-09 13:55:00,246.83,246.92,246.83,246.89,5428.0,243.7687,243.8576,243.7687,243.828,5428.0
2023-05-09 14:00:00,246.9,247.02,246.89,246.96,8609.0,243.8378,243.9564,243.828,243.8971,8609.0
2023-05-09 14:05:00,246.96,246.97,246.86,246.93,2203.0,243.8971,243.907,243.7983,243.8675,2203.0
2023-05-09 14:10:00,246.91,246.95,246.87,246.89,2610.0,243.8477,243.8872,243.8082,243.828,2610.0
2023-05-09 14:15:00,246.89,247.02,246.89,246.95,4653.0,243.828,243.9564,243.828,243.8872,4653.0
2023-05-09 14:20:00,246.99,247.01,246.94,246.95,7416.0,243.9267,243.9465,243.8773,243.8872,7416.0
2023-05-09 14:25:00,246.82,246.95,246.8,246.86,3659.0,243.7588,243.8872,243.7391,243.7983,3659.0
2023-05-09 14:30:00,246.94,246.94,246.8,246.81,2394.0,243.8773,243.8773,243.7391,243.749,2394.0
2023-05-09 14:35:00,246.81,246.92,246.81,246.84,1528.0,243.749,243.8576,243.749,243.7786,1528.0
2023-05-09 14:40:00,246.86,246.87,246.81,246.83,2785.0,243.7983,243.8082,243.749,243.7687,2785.0
2023-05-09 14:45:00,246.84,246.89,246.81,246.88,8545.0,243.7786,243.828,243.749,243.8181,8545.0
2023-05-09 14:50:00,246.88,246.88,246.43,246.44,4596.0,243.8181,243.8181,243.3737,243.3835,4596.0
2023-05-09 14:55:00,246.44,246.68,246.44,246.68,4549.0,243.3835,243.6206,243.3835,243.6206,4549.0
2023-05-09 15:00:00,246.64,246.74,246.64,246.74,2362.0,243.5811,243.6798,243.5811,243.6798,2362.0
2023-05-09 15:05:00,246.75,246.81,246.69,246.76,6542.0,243.6897,243.749,243.6304,243.6996,6542.0
2023-05-09 15:10:00,246.66,246.77,246.59,246.63,3672.0,243.6008,243.7095,243.5317,243.5712,3672.0
2023-05-09 15:15:00,246.59,246.6,246.51,246.58,6264.0,243.5317,243.5416,243.4527,243.5218,6264.0
2023-05-09 15:20:00,246.57,246.59,246.49,246.58,3736.0,243.5119,243.5317,243.4329,243.5218,3736.0
2023-05-09 15:25:00,246.59,246.61,246.57,246.58,1835.0,243.5317,243.5514,243.5119,243.5218,1835.0
2023-05-09 15:30:00,246.56,246.7,246.55,246.69,4477.0,243.5021,243.6403,243.4922,243.6304,4477.0
2023-05-09 15:35:00,246.67,246.69,246.54,246.56,3577.0,243.6107,243.6304,243.4823,243.5021,3577.0
2023-05-09 15:40:00,246.54,246.57,246.41,246.45,18707.0,243.4823,243.5119,243.3539,243.3934,18707.0
2023-05-09 15:45:00,246.48,246.63,246.43,246.6,6513.0,243.423,243.5712,243.3737,243.5416,6513.0
2023-05-09 15:50:00,246.56,246.67,246.53,246.57,8518.0,243.5021,243.6107,243.4724,243.5119,8518.0
2023-05-09 15:55:00,246.5,246.58,246.33,246.45,12293.0,243.4428,243.5218,243.2749,243.3934,12293.0
2023-05-10 09:30:00,248.08,249.06,248.08,248.9,30178.0,245.0032,245.9711,245.0032,245.813,30178.0
2023-05-10 09:35:00,248.94,249.01,248.33,248.35,29996.0,245.8525,245.9217,245.2501,245.2699,29996.0
2023-05-10 09:40:00,248.34,248.34,247.4,247.92,26424.0,245.26,245.26,244.3316,244.8452,26424.0
2023-05-10 09:45:00,247.94,247.98,247.6,247.6,19788.0,244.8649,244.9044,244.5292,244.5292,19788.0
2023-05-10 09:50:00,247.65,247.73,247.49,247.61,12274.0,244.5785,244.6575,244.4205,244.539,12274.0
2023-05-10 09:55:00,247.58,248.25,247.58,248.23,21268.0,244.5094,245.1711,244.5094,245.1513,21268.0
2023-05-10 10:00:00,248.21,248.88,248.2,248.79,12993.0,245.1316,245.7933,245.1217,245.7044,12993.0
2023-05-10 10:05:00,248.88,249.04,248.79,248.82,13205.0,245.7933,245.9513,245.7044,245.734,13205.0
2023-05-10 10:10:00,248.81,248.98,248.78,248.79,22193.0,245.7242,245.892,245.6945,245.7044,22193.0
2023-05-10 10:15:00,248.87,248.94,247.94,248.06,38464.0,245.7834,245.8525,244.8649,244.9835,38464.0
2023-05-10 10:20:00,248.16,248.4,248.15,248.31,54999.0,245.0822,245.3192,245.0723,245.2304,54999.0
2023-05-10 10:25:00,248.3,248.51,248.22,248.25,16847.0,245.2205,245.4279,245.1415,245.1711,16847.0
2023-05-10 10:30:00,248.33,248.57,248.23,248.47,14439.0,245.2501,245.4871,245.1513,245.3884,14439.0
2023-05-10 10:35:00,248.45,248.47,248.12,248.19,10996.0,245.3686,245.3884,245.0427,245.1118,10996.0
2023-05-10 10:40:00,248.1,248.19,247.43,247.44,8187.0,245.023,245.1118,244.3613,244.3711,8187.0
2023-05-10 10:45:00,247.33,247.53,247.09,247.52,5240.0,244.2625,244.46,244.0255,244.4502,5240.0
2023-05-10 10:50:00,247.29,247.43,247.2,247.29,16752.0,244.223,244.3613,244.1341,244.223,16752.0
2023-05-10 10:55:00,247.15,247.23,246.98,247.23,5855.0,244.0847,244.1637,243.9168,244.1637,5855.0
2023-05-10 11:00:00,247.28,247.41,247.27,247.39,8516.0,244.2131,244.3415,244.2033,244.3218,8516.0
2023-05-10 11:05:00,247.47,247.64,247.46,247.61,6605.0,244.4008,244.5687,244.3909,244.539,6605.0
2023-05-10 11:10:00,247.6,247.75,247.42,247.42,6358.0,244.5292,244.6773,244.3514,244.3514,6358.0
2023-05-10 11:15:00,247.5,247.71,247.44,247.71,7966.0,244.4304,244.6378,244.3711,244.6378,7966.0
2023-05-10 11:20:00,247.62,247.99,247.62,247.93,12746.0,244.5489,244.9143,244.5489,244.8551,12746.0
2023-05-10 11:25:00,248.03,248.05,247.9,248.0,8231.0,244.9538,244.9736,244.8254,244.9242,8231.0
2023-05-10 11:30:00,248.05,248.36,248.02,248.33,7243.0,244.9736,245.2797,244.9439,245.2501,7243.0
2023-05-10 11:35:00,248.3,248.32,248.23,248.24,25416.0,245.2205,245.2402,245.1513,245.1612,25416.0
2023-05-10 11:40:00,248.27,248.42,248.24,248.27,15446.0,245.1908,245.339,245.1612,245.1908,15446.0
2023-05-10 11:45:00,248.26,248.34,248.16,248.3,3294.0,245.181,245.26,245.0822,245.2205,3294.0
2023-05-10 11:50:00,248.31,248.31,248.08,248.12,2383.0,245.2304,245.2304,245.0032,245.0427,2383.0
2023-05-10 11:55:00,248.14,248.14,247.92,247.97,15344.0,245.0625,245.0625,244.8452,244.8946,15344.0
2023-05-10 12:00:00,247.99,248.0,247.63,247.72,5944.0,244.9143,244.9242,244.5588,244.6477,5944.0
2023-05-10 12:05:00,247.72,247.73,247.52,247.64,3089.0,244.6477,244.6575,244.4502,244.5687,3089.0
2023-05-10 12:10:00,247.5,247.8,247.4,247.68,7023.0,244.4304,244.7267,244.3316,244.6082,7023.0
2023-05-10 12:15:00,247.66,247.79,247.59,247.79,6280.0,244.5884,244.7168,244.5193,244.7168,6280.0
2023-05-10 12:20:00,247.76,247.83,247.64,247.83,2631.0,244.6872,244.7563,244.5687,244.7563,2631.0
2023-05-10 12:25:00,247.81,247.82,247.63,247.8,4353.0,244.7366,244.7464,244.5588,244.7267,4353.0
2023-05-10 12:30:00,247.84,247.9,247.74,247.86,7806.0,244.7662,244.8254,244.6674,244.7859,7806.0
2023-05-10 12:35:00,247.77,247.92,247.64,247.9,4458.0,244.6971,244.8452,244.5687,244.8254,4458.0
2023-05-10 12:40:00,248.01,248.03,247.8,247.8,1554.0,244.9341,244.9538,244.7267,244.7267,1554.0
2023-05-10 12:45:00,247.82,247.82,247.72,247.73,13119.0,244.7464,244.7464,244.6477,244.6575,13119.0
2023-05-10 12:50:00,247.85,247.85,247.55,247.55,12279.0,244.7761,244.7761,244.4798,244.4798,12279.0
2023-05-10 12:55:00,247.54,247.59,247.32,247.44,8107.0,244.4699,244.5193,244.2526,244.3711,8107.0
2023-05-10 13:00:00,247.39,247.5,247.3,247.43,5727.0,244.3218,244.4304,244.2329,244.3613,5727.0
2023-05-10 13:05:00,247.45,247.54,247.36,247.38,4936.0,244.381,244.4699,244.2921,244.3119,4936.0
2023-05-10 13:10:00,247.38,247.45,247.11,247.41,5556.0,244.3119,244.381,244.0452,244.3415,5556.0
2023-05-10 13:15:00,247.18,247.22,247.03,247.06,2743.0,244.1144,244.1539,243.9662,243.9959,2743.0
2023-05-10 13:20:00,247.08,247.16,246.67,246.7,24250.0,244.0156,244.0946,243.6107,243.6403,24250.0
2023-05-10 13:25:00,246.57,246.63,246.35,246.43,4500.0,243.5119,243.5712,243.2947,243.3737,4500.0
2023-05-10 13:30:00,246.46,246.66,246.42,246.59,4807.0,243.4033,243.6008,243.3638,243.5317,4807.0
2023-05-10 13:35:00,246.63,246.64,246.29,246.29,3862.0,243.5712,243.5811,243.2354,243.2354,3862.0
2023-05-10 13:40:00,246.34,246.45,246.32,246.43,1666.0,243.2848,243.3934,243.265,243.3737,1666.0
2023-05-10 13:45:00,246.47,246.85,246.46,246.85,2206.0,243.4132,243.7885,243.4033,243.7885,2206.0
2023-05-10 13:50:00,246.87,247.05,246.75,246.92,6052.0,243.8082,243.986,243.6897,243.8576,6052.0
2023-05-10 13:55:00,246.96,247.17,246.96,247.07,7618.0,243.8971,244.1045,243.8971,244.0057,7618.0
2023-05-10 14:00:00,247.09,247.35,247.09,247.35,3745.0,244.0255,244.2823,244.0255,244.2823,3745.0
2023-05-10 14:05:00,247.35,247.56,247.33,247.56,1056.0,244.2823,244.4897,244.2625,244.4897,1056.0
2023-05-10 14:10:00,247.72,247.85,247.63,247.77,5585.0,244.6477,244.7761,244.5588,244.6971,5585.0
2023-05-10 14:15:00,247.78,247.78,247.73,247.77,3894.0,244.7069,244.7069,244.6575,244.6971,3894.0
2023-05-10 14:20:00,247.73,247.73,247.55,247.65,2094.0,244.6575,244.6575,244.4798,244.5785,2094.0
2023-05-10 14:25:00,247.58,247.86,247.58,247.69,2746.0,244.5094,244.7859,244.5094,244.618,2746.0
2023-05-10 14:30:00,247.73,247.89,247.67,247.89,6331.0,244.6575,244.8156,244.5983,244.8156,6331.0
2023-05-10 14:35:00,247.88,248.08,247.85,248.02,4572.0,244.8057,245.0032,244.7761,244.9439,4572.0
2023-05-10 14:40:00,248.1,248.4,248.01,248.34,14417.0,245.023,245.3192,244.9341,245.26,14417.0
2023-05-10 14:45:00,248.33,248.39,248.1,248.14,7379.0,245.2501,245.3094,245.023,245.0625,7379.0
2023-05-10 14:50:00,248.13,248.26,248.13,248.15,866.0,245.0526,245.181,245.0526,245.0723,866.0
2023-05-10 14:55:00,248.25,248.37,248.23,248.37,1363.0,245.1711,245.2896,245.1513,245.2896,1363.0
2023-05-10 15:00:00,248.36,248.42,248.27,248.39,16145.0,245.2797,245.339,245.1908,245.3094,16145.0
2023-05-10 15:05:00,248.44,248.57,248.36,248.56,2641.0,245.3587,245.4871,245.2797,245.4773,2641.0
2023-05-10 15:10:00,248.51,248.69,248.5,248.54,174633.0,245.4279,245.6056,245.418,245.4575,174633.0
2023-05-10 15:15:00,248.53,248.73,248.46,248.73,8374.0,245.4476,245.6451,245.3785,245.6451,8374.0
2023-05-10 15:20:00,248.82,249.12,248.82,249.12,11393.0,245.734,246.0303,245.734,246.0303,11393.0
2023-05-10 15:25:00,249.15,249.3,249.05,249.08,183544.0,246.0599,246.2081,245.9612,245.9908,183544.0
2023-05-10 15:30:00,249.07,249.4,249.01,249.27,39210.0,245.9809,246.3068,245.9217,246.1784,39210.0
2023-05-10 15:35:00,249.26,249.32,249.11,249.17,39320.0,246.1686,246.2278,246.0204,246.0797,39320.0
2023-05-10 15:40:00,249.17,249.28,249.14,249.19,45156.0,246.0797,246.1883,246.0501,246.0994,45156.0
2023-05-10 15:45:00,249.17,249.21,249.06,249.06,43639.0,246.0797,246.1192,245.9711,245.9711,43639.0
2023-05-10 15:50:00,249.05,249.05,248.66,248.82,56359.0,245.9612,245.9612,245.576,245.734,56359.0
2023-05-10 15:55:00,248.81,248.87,248.63,248.73,136542.0,245.7242,245.7834,245.5464,245.6451,136542.0
2023-05-11 09:30:00,249.25,249.25,248.02,248.07,24363.0,246.1587,246.1587,244.9439,244.9933,24363.0
2023-05-11 09:35:00,248.04,248.29,248.01,248.22,7782.0,244.9637,245.2106,244.9341,245.1415,7782.0
2023-05-11 09:40:00,248.09,248.43,248.09,248.43,6473.0,245.0131,245.3489,245.0131,245.3489,6473.0
2023-05-11 09:45:00,248.49,248.53,247.9,247.97,7378.0,245.4081,245.4476,244.8254,244.8946,7378.0
2023-05-11 09:50:00,247.95,248.03,247.79,247.93,13157.0,244.8748,244.9538,244.7168,244.8551,13157.0
2023-05-11 09:55:00,247.89,248.09,247.83,247.83,5951.0,244.8156,245.0131,244.7563,244.7563,5951.0
2023-05-11 10:00:00,247.87,248.09,247.84,247.91,4501.0,244.7958,245.0131,244.7662,244.8353,4501.0
2023-05-11 10:05:00,247.86,248.07,247.77,247.91,5557.0,244.7859,244.9933,244.6971,244.8353,5557.0
2023-05-11 10:10:00,247.94,248.12,247.88,248.12,3576.0,244.8649,245.0427,244.8057,245.0427,3576.0
2023-05-11 10:15:00,248.08,248.29,247.85,247.85,6285.0,245.0032,245.2106,244.7761,244.7761,6285.0
2023-05-11 10:20:00,247.84,248.02,247.75,248.02,5110.0,244.7662,244.9439,244.6773,244.9439,5110.0
2023-05-11 10:25:00,248.13,248.23,248.09,248.09,2039.0,245.0526,245.1513,245.0131,245.0131,2039.0
2023-05-11 10:30:00,248.08,248.09,247.58,247.72,8288.0,245.0032,245.0131,244.5094,244.6477,8288.0
2023-05-11 10:35:00,247.69,247.83,247.65,247.69,4780.0,244.618,244.7563,244.5785,244.618,4780.0
2023-05-11 10:40:00,247.63,247.7,247.49,247.7,21029.0,244.5588,244.6279,244.4205,244.6279,21029.0
2023-05-11 10:45:00,247.67,248.35,247.67,248.25,29024.0,244.5983,245.2699,244.5983,245.1711,29024.0
2023-05-11 10:50:00,248.28,248.28,248.03,248.26,11228.0,245.2007,245.2007,244.9538,245.181,11228.0
2023-05-11 10:55:00,248.23,248.42,248.22,248.42,2543.0,245.1513,245.339,245.1415,245.339,2543.0
2023-05-11 11:00:00,248.43,248.55,248.39,248.49,15326.0,245.3489,245.4674,245.3094,245.4081,15326.0
2023-05-11 11:05:00,248.51,248.59,248.37,248.38,13130.0,245.4279,245.5069,245.2896,245.2995,13130.0
2023-05-11 11:10:00,248.39,248.45,248.34,248.45,3446.0,245.3094,245.3686,245.26,245.3686,3446.0
2023-05-11 11:15:00,248.55,248.55,248.3,248.3,2168.0,245.4674,245.4674,245.2205,245.2205,2168.0
2023-05-11 11:20:00,248.27,248.52,248.25,248.49,4617.0,245.1908,245.4377,245.1711,245.4081,4617.0
2023-05-11 11:25:00,248.42,248.63,248.32,248.6,4736.0,245.339,245.5464,245.2402,245.5168,4736.0
2023-05-11 11:30:00,248.66,248.86,248.66,248.73,4983.0,245.576,245.7735,245.576,245.6451,4983.0
2023-05-11 11:35:00,248.71,248.75,248.49,248.49,3330.0,245.6254,245.6649,245.4081,245.4081,3330.0
2023-05-11 11:40:00,248.64,248.8,248.58,248.8,2333.0,245.5563,245.7143,245.497,245.7143,2333.0
2023-05-11 11:45:00,248.77,248.78,248.52,248.54,2177.0,245.6846,245.6945,245.4377,245.4575,2177.0
2023-05-11 11:50:00,248.49,248.75,248.49,248.74,7249.0,245.4081,245.6649,245.4081,245.655,7249.0
2023-05-11 11:55:00,248.77,248.79,248.61,248.79,2449.0,245.6846,245.7044,245.5266,245.7044,2449.0
2023-05-11 12:00:00,248.83,248.83,248.46,248.54,5802.0,245.7439,245.7439,245.3785,245.4575,5802.0
2023-05-11 12:05:00,248.55,248.76,248.5,248.76,7460.0,245.4674,245.6748,245.418,245.6748,7460.0
2023-05-11 12:10:00,248.64,248.64,248.44,248.59,3767.0,245.5563,245.5563,245.3587,245.5069,3767.0
2023-05-11 12:15:00,248.6,248.68,248.47,248.68,11143.0,245.5168,245.5958,245.3884,245.5958,11143.0
2023-05-11 12:20:00,248.74,248.99,248.66,248.98,4717.0,245.655,245.9019,245.576,245.892,4717.0
2023-05-11 12:25:00,248.99,249.0,248.61,248.73,12850.0,245.9019,245.9118,245.5266,245.6451,12850.0
2023-05-11 12:30:00,248.77,248.89,248.76,248.76,3619.0,245.6846,245.8032,245.6748,245.6748,3619.0
2023-05-11 12:35:00,248.89,248.96,248.87,248.94,7135.0,245.8032,245.8723,245.7834,245.8525,7135.0
2023-05-11 12:40:00,248.9,249.08,248.89,249.01,33660.0,245.813,245.9908,245.8032,245.9217,33660.0
2023-05-11 12:45:00,249.01,249.05,248.96,248.98,13007.0,245.9217,245.9612,245.8723,245.892,13007.0
2023-05-11 12:50:00,248.99,249.03,248.86,248.87,14604.0,245.9019,245.9414,245.7735,245.7834,14604.0
2023-05-11 12:55:00,248.92,248.98,248.8,248.95,4966.0,245.8328,245.892,245.7143,245.8624,4966.0
2023-05-11 13:00:00,248.93,248.93,248.74,248.86,5300.0,245.8427,245.8427,245.655,245.7735,5300.0
2023-05-11 13:05:00,248.81,248.98,248.77,248.85,6169.0,245.7242,245.892,245.6846,245.7637,6169.0
2023-05-11 13:10:00,248.88,248.91,248.65,248.75,2587.0,245.7933,245.8229,245.5661,245.6649,2587.0
2023-05-11 13:15:00,248.7,248.82,248.69,248.78,3756.0,245.6155,245.734,245.6056,245.6945,3756.0
2023-05-11 13:20:00,248.79,248.83,248.53,248.53,2736.0,245.7044,245.7439,245.4476,245.4476,2736.0
2023-05-11 13:25:00,248.56,248.68,248.53,248.59,3304.0,245.4773,245.5958,245.4476,245.5069,3304.0
2023-05-11 13:30:00,248.56,248.73,248.53,248.72,3930.0,245.4773,245.6451,245.4476,245.6353,3930.0
2023-05-11 13:35:00,248.72,248.89,248.66,248.87,4625.0,245.6353,245.8032,245.576,245.7834,4625.0
2023-05-11 13:40:00,248.87,248.87,248.55,248.57,13697.0,245.7834,245.7834,245.4674,245.4871,13697.0
2023-05-11 13:45:00,248.52,248.52,247.97,247.97,7916.0,245.4377,245.4377,244.8946,244.8946,7916.0
2023-05-11 13:50:00,248.0,248.35,247.96,248.35,5030.0,244.9242,245.2699,244.8847,245.2699,5030.0
2023-05-11 13:55:00,248.33,248.58,248.27,248.54,3559.0,245.2501,245.497,245.1908,245.4575,3559.0
2023-05-11 14:00:00,248.61,248.62,248.46,248.6,38768.0,245.5266,245.5365,245.3785,245.5168,38768.0
2023-05-11 14:05:00,248.51,248.66,248.51,248.66,3177.0,245.4279,245.576,245.4279,245.576,3177.0
2023-05-11 14:10:00,248.69,248.74,248.63,248.74,3056.0,245.6056,245.655,245.5464,245.655,3056.0
2023-05-11 14:15:00,248.67,248.73,248.53,248.54,5771.0,245.5859,245.6451,245.4476,245.4575,5771.0
2023-05-11 14:20:00,248.56,248.74,248.5,248.69,16270.0,245.4773,245.655,245.418,245.6056,16270.0
2023-05-11 14:25:00,248.74,248.79,248.65,248.78,28415.0,245.655,245.7044,245.5661,245.6945,28415.0
2023-05-11 14:30:00,248.81,248.85,248.73,248.81,2412.0,245.7242,245.7637,245.6451,245.7242,2412.0
2023-05-11 14:35:00,248.84,248.99,248.8,248.99,5917.0,245.7538,245.9019,245.7143,245.9019,5917.0
2023-05-11 14:40:00,249.04,249.37,249.02,249.29,46235.0,245.9513,246.2772,245.9315,246.1982,46235.0
2023-05-11 14:45:00,249.28,249.3,249.17,249.28,5795.0,246.1883,246.2081,246.0797,246.1883,5795.0
2023-05-11 14:50:00,249.25,249.26,249.1,249.12,5368.0,246.1587,246.1686,246.0106,246.0303,5368.0
2023-05-11 14:55:00,249.17,249.25,249.07,249.21,2610.0,246.0797,246.1587,245.9809,246.1192,2610.0
2023-05-11 15:00:00,249.26,249.27,249.13,249.17,21834.0,246.1686,246.1784,246.0402,246.0797,21834.0
2023-05-11 15:05:00,249.09,249.23,249.0,249.23,8173.0,246.0007,246.1389,245.9118,246.1389,8173.0
2023-05-11 15:10:00,249.21,249.26,249.18,249.19,3316.0,246.1192,246.1686,246.0896,246.0994,3316.0
2023-05-11 15:15:00,249.16,249.16,248.88,248.96,13254.0,246.0698,246.0698,245.7933,245.8723,13254.0
2023-05-11 15:20:00,248.94,249.05,248.88,249.04,11385.0,245.8525,245.9612,245.7933,245.9513,11385.0
2023-05-11 15:25:00,249.03,249.1,248.96,249.09,6857.0,245.9414,246.0106,245.8723,246.0007,6857.0
2023-05-11 15:30:00,249.05,249.07,248.95,248.95,5597.0,245.9612,245.9809,245.8624,245.8624,5597.0
2023-05-11 15:35:00,248.97,248.97,248.77,248.77,9193.0,245.8822,245.8822,245.6846,245.6846,9193.0
2023-05-11 15:40:00,248.75,248.85,248.67,248.85,7059.0,245.6649,245.7637,245.5859,245.7637,7059.0
2023-05-11 15:45:00,248.87,248.98,248.83,248.88,12672.0,245.7834,245.892,245.7439,245.7933,12672.0
2023-05-11 15:50:00,248.88,248.97,248.69,248.93,42300.0,245.7933,245.8822,245.6056,245.8427,42300.0
2023-05-11 15:55:00,248.94,249.13,248.94,248.94,35427.0,245.8525,246.0402,245.8525,245.8525,35427.0
2023-05-12 09:30:00,249.53,249.88,249.45,249.66,23426.0,246.4352,246.7809,246.3562,246.5636,23426.0
2023-05-12 09:35:00,249.59,249.71,249.45,249.61,4475.0,246.4945,246.613,246.3562,246.5142,4475.0
2023-05-12 09:40:00,249.68,249.81,249.68,249.78,1780.0,246.5834,246.7117,246.5834,246.6821,1780.0
2023-05-12 09:45:00,249.73,249.73,249.18,249.18,1673.0,246.6327,246.6327,246.0896,246.0896,1673.0
2023-05-12 09:50:00,249.21,249.52,249.21,249.52,981.0,246.1192,246.4253,246.1192,246.4253,981.0
2023-05-12 09:55:00,249.58,249.58,249.35,249.35,1322.0,246.4846,246.4846,246.2575,246.2575,1322.0
2023-05-12 10:00:00,249.24,249.28,248.84,248.9,3474.0,246.1488,246.1883,245.7538,245.813,3474.0
2023-05-12 10:05:00,248.62,248.81,248.56,248.81,4352.0,245.5365,245.7242,245.4773,245.7242,4352.0
2023-05-12 10:10:00,248.85,248.91,248.78,248.9,1996.0,245.7637,245.8229,245.6945,245.813,1996.0
2023-05-12 10:15:00,248.78,248.87,248.65,248.84,5476.0,245.6945,245.7834,245.5661,245.7538,5476.0
2023-05-12 10:20:00,248.9,248.9,248.71,248.76,2622.0,245.813,245.813,245.6254,245.6748,2622.0
2023-05-12 10:25:00,248.71,248.79,248.65,248.67,3756.0,245.6254,245.7044,245.5661,245.5859,3756.0
2023-05-12 10:30:00,248.53,248.54,248.3,248.31,1985.0,245.4476,245.4575,245.2205,245.2304,1985.0
2023-05-12 10:35:00,248.25,248.48,248.09,248.48,5186.0,245.1711,245.3982,245.0131,245.3982,5186.0
2023-05-12 10:40:00,248.41,248.49,248.36,248.37,3088.0,245.3291,245.4081,245.2797,245.2896,3088.0
2023-05-12 10:45:00,248.52,248.53,248.41,248.41,2465.0,245.4377,245.4476,245.3291,245.3291,2465.0
2023-05-12 10:50:00,248.42,248.46,248.33,248.33,1095.0,245.339,245.3785,245.2501,245.2501,1095.0
2023-05-12 10:55:00,248.33,248.4,248.27,248.37,1839.0,245.2501,245.3192,245.1908,245.2896,1839.0
2023-05-12 11:00:00,248.41,248.57,248.34,248.57,1576.0,245.3291,245.4871,245.26,245.4871,1576.0
2023-05-12 11:05:00,248.76,248.79,248.65,248.66,1453.0,245.6748,245.7044,245.5661,245.576,1453.0
2023-05-12 11:10:00,248.55,248.63,248.25,248.33,14036.0,245.4674,245.5464,245.1711,245.2501,14036.0
2023-05-12 11:15:00,248.29,248.29,248.0,248.17,4894.0,245.2106,245.2106,244.9242,245.0921,4894.0
2023-05-12 11:20:00,248.13,248.21,248.09,248.09,1789.0,245.0526,245.1316,245.0131,245.0131,1789.0
2023-05-12 11:25:00,248.11,248.15,247.97,247.99,11066.0,245.0328,245.0723,244.8946,244.9143,11066.0
2023-05-12 11:30:00,248.05,248.1,247.98,248.03,1793.0,244.9736,245.023,244.9044,244.9538,1793.0
2023-05-12 11:35:00,247.93,247.94,247.83,247.89,1483.0,244.8551,244.8649,244.7563,244.8156,1483.0
2023-05-12 11:40:00,247.92,248.05,247.89,247.97,3342.0,244.8452,244.9736,244.8156,244.8946,3342.0
2023-05-12 11:45:00,247.9,248.19,247.9,248.05,4143.0,244.8254,245.1118,244.8254,244.9736,4143.0
2023-05-12 11:50:00,248.09,248.15,247.99,248.12,4703.0,245.0131,245.0723,244.9143,245.0427,4703.0
2023-05-12 11:55:00,248.13,248.38,248.13,248.38,1420.0,245.0526,245.2995,245.0526,245.2995,1420.0
2023-05-12 12:00:00,248.42,248.43,248.02,248.05,24827.0,245.339,245.3489,244.9439,244.9736,24827.0
2023-05-12 12:05:00,248.02,248.04,247.91,247.97,1512.0,244.9439,244.9637,244.8353,244.8946,1512.0
2023-05-12 12:10:00,247.95,247.98,247.76,247.8,5826.0,244.8748,244.9044,244.6872,244.7267,5826.0
2023-05-12 12:15:00,247.78,247.91,247.77,247.83,11075.0,244.7069,244.8353,244.6971,244.7563,11075.0
2023-05-12 12:20:00,247.83,247.83,247.57,247.61,6170.0,244.7563,244.7563,244.4995,244.539,6170.0
2023-05-12 12:25:00,247.56,247.65,247.52,247.52,6227.0,244.4897,244.5785,244.4502,244.4502,6227.0
2023-05-12 12:30:00,247.5,247.68,247.47,247.67,3701.0,244.4304,244.6082,244.4008,244.5983,3701.0
2023-05-12 12:35:00,247.7,247.73,247.32,247.45,8377.0,244.6279,244.6575,244.2526,244.381,8377.0
2023-05-12 12:40:00,247.52,247.52,247.26,247.29,130487.0,244.4502,244.4502,244.1934,244.223,130487.0
2023-05-12 12:45:00,247.28,247.28,247.08,247.09,2171.0,244.2131,244.2131,244.0156,244.0255,2171.0
2023-05-12 12:50:00,246.98,247.1,246.97,246.97,1607.0,243.9168,244.0354,243.907,243.907,1607.0
2023-05-12 12:55:00,247.03,247.13,246.98,247.12,13030.0,243.9662,244.065,243.9168,244.0551,13030.0
2023-05-12 13:00:00,247.09,247.17,246.95,247.17,2679.0,244.0255,244.1045,243.8872,244.1045,2679.0
2023-05-12 13:05:00,247.18,247.31,247.14,247.28,7006.0,244.1144,244.2428,244.0749,244.2131,7006.0
2023-05-12 13:10:00,247.29,247.41,247.25,247.3,6040.0,244.223,244.3415,244.1835,244.2329,6040.0
2023-05-12 13:15:00,247.32,247.32,247.2,247.26,1378.0,244.2526,244.2526,244.1341,244.1934,1378.0
2023-05-12 13:20:00,247.21,247.78,247.21,247.78,6899.0,244.144,244.7069,244.144,244.7069,6899.0
2023-05-12 13:25:00,247.85,247.86,247.53,247.58,6576.0,244.7761,244.7859,244.46,244.5094,6576.0
2023-05-12 13:30:00,247.59,247.75,247.46,247.47,13395.0,244.5193,244.6773,244.3909,244.4008,13395.0
2023-05-12 13:35:00,247.44,247.46,247.24,247.35,12945.0,244.3711,244.3909,244.1736,244.2823,12945.0
2023-05-12 13:40:00,247.35,247.55,247.35,247.51,9110.0,244.2823,244.4798,244.2823,244.4403,9110.0
2023-05-12 13:45:00,247.48,247.49,247.33,247.37,4117.0,244.4106,244.4205,244.2625,244.302,4117.0
2023-05-12 13:50:00,247.32,247.35,247.22,247.22,11453.0,244.2526,244.2823,244.1539,244.1539,11453.0
2023-05-12 13:55:00,247.2,247.2,246.94,247.03,5300.0,244.1341,244.1341,243.8773,243.9662,5300.0
2023-05-12 14:00:00,246.96,247.1,246.86,247.1,7668.0,243.8971,244.0354,243.7983,244.0354,7668.0
2023-05-12 14:05:00,247.16,247.16,247.02,247.05,6012.0,244.0946,244.0946,243.9564,243.986,6012.0
2023-05-12 14:10:00,247.12,247.24,246.9,246.9,12446.0,244.0551,244.1736,243.8378,243.8378,12446.0
2023-05-12 14:15:00,246.9,246.98,246.9,246.97,1444.0,243.8378,243.9168,243.8378,243.907,1444.0
2023-05-12 14:20:00,247.0,247.0,246.89,246.97,8409.0,243.9366,243.9366,243.828,243.907,8409.0
2023-05-12 14:25:00,247.01,247.28,247.0,247.05,13616.0,243.9465,244.2131,243.9366,243.986,13616.0
2023-05-12 14:30:00,247.09,247.15,246.94,247.1,13149.0,244.0255,244.0847,243.8773,244.0354,13149.0
2023-05-12 14:35:00,247.17,247.19,246.99,247.07,12763.0,244.1045,244.1242,243.9267,244.0057,12763.0
2023-05-12 14:40:00,247.05,247.07,246.9,247.06,1244.0,243.986,244.0057,243.8378,243.9959,1244.0
2023-05-12 14:45:00,247.07,247.15,247.06,247.1,6458.0,244.0057,244.0847,243.9959,244.0354,6458.0
2023-05-12 14:50:00,247.18,247.33,247.17,247.28,2958.0,244.1144,244.2625,244.1045,244.2131,2958.0
2023-05-12 14:55:00,247.36,247.4,247.25,247.3,7544.0,244.2921,244.3316,244.1835,244.2329,7544.0
2023-05-12 15:00:00,247.39,247.52,247.27,247.42,4348.0,244.3218,244.4502,244.2033,244.3514,4348.0
2023-05-12 15:05:00,247.43,247.55,247.37,247.52,2949.0,244.3613,244.4798,244.302,244.4502,2949.0
2023-05-12 15:10:00,247.53,247.61,247.4,247.43,7230.0,244.46,244.539,244.3316,244.3613,7230.0
2023-05-12 15:15:00,247.39,247.54,247.38,247.52,5330.0,244.3218,244.4699,244.3119,244.4502,5330.0
2023-05-12 15:20:00,247.63,247.67,247.58,247.67,2572.0,244.5588,244.5983,244.5094,244.5983,2572.0
2023-05-12 15:25:00,247.67,247.71,247.54,247.67,6278.0,244.5983,244.6378,244.4699,244.5983,6278.0
2023-05-12 15:30:00,247.75,247.94,247.75,247.94,13171.0,244.6773,244.8649,244.6773,244.8649,13171.0
2023-05-12 15:35:00,248.02,248.07,247.87,247.97,16946.0,244.9439,244.9933,244.7958,244.8946,16946.0
2023-05-12 15:40:00,248.0,248.1,247.97,248.08,32970.0,244.9242,245.023,244.8946,245.0032,32970.0
2023-05-12 15:45:00,248.1,248.24,248.02,248.11,22656.0,245.023,245.1612,244.9439,245.0328,22656.0
2023-05-12 15:50:00,248.0,248.43,247.99,248.4,28566.0,244.9242,245.3489,244.9143,245.3192,28566.0
2023-05-12 15:55:00,248.42,248.49,248.4,248.48,54138.0,245.339,245.4081,245.3192,245.3982,54138.0
2023-05-15 09:30:00,248.77,248.77,248.33,248.33,46342.0,245.6846,245.6846,245.2501,245.2501,46342.0
2023-05-15 09:35:00,248.55,248.6,248.25,248.25,4138.0,245.4674,245.5168,245.1711,245.1711,4138.0
2023-05-15 09:40:00,248.29,248.53,248.28,248.53,7889.0,245.2106,245.4476,245.2007,245.4476,7889.0
2023-05-15 09:45:00,248.62,248.64,248.29,248.3,3909.0,245.5365,245.5563,245.2106,245.2205,3909.0
2023-05-15 09:50:00,248.3,248.3,248.01,248.13,9786.0,245.2205,245.2205,244.9341,245.0526,9786.0
2023-05-15 09:55:00,248.1,248.1,247.93,248.0,1395.0,245.023,245.023,244.8551,244.9242,1395.0
2023-05-15 10:00:00,248.06,248.17,248.04,248.12,1386.0,244.9835,245.0921,244.9637,245.0427,1386.0
2023-05-15 10:05:00,248.1,248.15,247.55,247.55,9368.0,245.023,245.0723,244.4798,244.4798,9368.0
2023-05-15 10:10:00,247.65,247.68,247.57,247.61,7366.0,244.5785,244.6082,244.4995,244.539,7366.0
2023-05-15 10:15:00,247.57,247.74,247.57,247.74,21525.0,244.4995,244.6674,244.4995,244.6674,21525.0
2023-05-15 10:20:00,247.74,247.93,247.64,247.89,4375.0,244.6674,244.8551,244.5687,244.8156,4375.0
2023-05-15 10:25:00,247.93,248.0,247.87,247.88,2600.0,244.8551,244.9242,244.7958,244.8057,2600.0
2023-05-15 10:30:00,247.8,248.12,247.8,248.11,3778.0,244.7267,245.0427,244.7267,245.0328,3778.0
2023-05-15 10:35:00,248.29,248.38,248.2,248.28,9524.0,245.2106,245.2995,245.1217,245.2007,9524.0
2023-05-15 10:40:00,248.21,248.41,248.21,248.3,7252.0,245.1316,245.3291,245.1316,245.2205,7252.0
2023-05-15 10:45:00,248.31,248.39,248.27,248.39,878.0,245.2304,245.3094,245.1908,245.3094,878.0
2023-05-15 10:50:00,248.35,248.52,248.35,248.51,14519.0,245.2699,245.4377,245.2699,245.4279,14519.0
2023-05-15 10:55:00,248.47,248.47,248.11,248.16,20490.0,245.3884,245.3884,245.0328,245.0822,20490.0
2023-05-15 11:00:00,248.11,248.31,248.11,248.29,1813.0,245.0328,245.2304,245.0328,245.2106,1813.0
2023-05-15 11:05:00,248.24,248.44,248.24,248.41,4878.0,245.1612,245.3587,245.1612,245.3291,4878.0
2023-05-15 11:10:00,248.45,248.58,248.41,248.58,9048.0,245.3686,245.497,245.3291,245.497,9048.0
2023-05-15 11:15:00,248.72,248.72,248.65,248.65,554.0,245.6353,245.6353,245.5661,245.5661,554.0
2023-05-15 11:20:00,248.77,248.79,248.68,248.75,12218.0,245.6846,245.7044,245.5958,245.6649,12218.0
2023-05-15 11:25:00,248.79,248.81,248.69,248.71,7235.0,245.7044,245.7242,245.6056,245.6254,7235.0
2023-05-15 11:30:00,248.65,248.69,248.55,248.61,22476.0,245.5661,245.6056,245.4674,245.5266,22476.0
2023-05-15 11:35:00,248.66,248.79,248.65,248.65,19098.0,245.576,245.7044,245.5661,245.5661,19098.0
2023-05-15 11:40:00,248.64,248.65,248.51,248.55,14223.0,245.5563,245.5661,245.4279,245.4674,14223.0
2023-05-15 11:45:00,248.53,248.69,248.49,248.69,101610.0,245.4476,245.6056,245.4081,245.6056,101610.0
2023-05-15 11:50:00,248.73,248.85,248.56,248.6,10446.0,245.6451,245.7637,245.4773,245.5168,10446.0
2023-05-15 11:55:00,248.67,248.83,248.62,248.83,2101.0,245.5859,245.7439,245.5365,245.7439,2101.0
2023-05-15 12:00:00,248.85,248.9,248.64,248.7,7402.0,245.7637,245.813,245.5563,245.6155,7402.0
2023-05-15 12:05:00,248.65,248.73,248.64,248.7,2181.0,245.5661,245.6451,245.5563,245.6155,2181.0
2023-05-15 12:10:00,248.69,248.72,248.62,248.69,10082.0,245.6056,245.6353,245.5365,245.6056,10082.0
2023-05-15 12:15:00,248.65,248.73,248.6,248.73,11646.0,245.5661,245.6451,245.5168,245.6451,11646.0
2023-05-15 12:20:00,248.8,248.8,248.62,248.62,2196.0,245.7143,245.7143,245.5365,245.5365,2196.0
2023-05-15 12:25:00,248.59,248.68,248.54,248.68,3058.0,245.5069,245.5958,245.4575,245.5958,3058.0
2023-05-15 12:30:00,248.68,248.68,248.53,248.56,2486.0,245.5958,245.5958,245.4476,245.4773,2486.0
2023-05-15 12:35:00,248.59,248.71,248.58,248.65,8365.0,245.5069,245.6254,245.497,245.5661,8365.0
2023-05-15 12:40:00,248.61,248.65,248.59,248.63,5160.0,245.5266,245.5661,245.5069,245.5464,5160.0
2023-05-15 12:45:00,248.71,248.83,248.69,248.76,2208.0,245.6254,245.7439,245.6056,245.6748,2208.0
2023-05-15 12:50:00,248.77,248.89,248.74,248.88,2534.0,245.6846,245.8032,245.655,245.7933,2534.0
2023-05-15 12:55:00,248.77,249.02,248.77,248.99,1812.0,245.6846,245.9315,245.6846,245.9019,1812.0
2023-05-15 13:00:00,249.03,249.04,248.96,249.02,8856.0,245.9414,245.9513,245.8723,245.9315,8856.0
2023-05-15 13:05:00,249.02,249.2,249.02,249.2,2204.0,245.9315,246.1093,245.9315,246.1093,2204.0
2023-05-15 13:10:00,249.31,249.43,249.24,249.3,12694.0,246.218,246.3365,246.1488,246.2081,12694.0
2023-05-15 13:15:00,249.33,249.39,249.31,249.31,9969.0,246.2377,246.297,246.218,246.218,9969.0
2023-05-15 13:20:00,249.32,249.32,249.14,249.18,3060.0,246.2278,246.2278,246.0501,246.0896,3060.0
2023-05-15 13:25:00,249.19,249.19,248.85,248.87,23274.0,246.0994,246.0994,245.7637,245.7834,23274.0
2023-05-15 13:30:00,248.85,248.92,248.73,248.81,8844.0,245.7637,245.8328,245.6451,245.7242,8844.0
2023-05-15 13:35:00,248.8,248.81,248.72,248.76,4657.0,245.7143,245.7242,245.6353,245.6748,4657.0
2023-05-15 13:40:00,248.74,248.78,248.45,248.56,9058.0,245.655,245.6945,245.3686,245.4773,9058.0
2023-05-15 13:45:00,248.55,248.57,248.48,248.57,1880.0,245.4674,245.4871,245.3982,245.4871,1880.0
2023-05-15 13:50:00,248.53,248.76,248.53,248.76,1769.0,245.4476,245.6748,245.4476,245.6748,1769.0
2023-05-15 13:55:00,248.75,248.95,248.75,248.94,4009.0,245.6649,245.8624,245.6649,245.8525,4009.0
2023-05-15 14:00:00,249.0,249.11,248.99,248.99,2733.0,245.9118,246.0204,245.9019,245.9019,2733.0
2023-05-15 14:05:00,248.99,249.12,248.97,249.1,31709.0,245.9019,246.0303,245.8822,246.0106,31709.0
2023-05-15 14:10:00,249.03,249.15,249.03,249.11,2984.0,245.9414,246.0599,245.9414,246.0204,2984.0
2023-05-15 14:15:00,249.13,249.14,248.87,249.04,23892.0,246.0402,246.0501,245.7834,245.9513,23892.0
2023-05-15 14:20:00,249.05,249.06,248.97,249.0,9580.0,245.9612,245.9711,245.8822,245.9118,9580.0
2023-05-15 14:25:00,248.98,249.01,248.89,248.94,6012.0,245.892,245.9217,245.8032,245.8525,6012.0
2023-05-15 14:30:00,248.96,249.0,248.86,248.96,12983.0,245.8723,245.9118,245.7735,245.8723,12983.0
2023-05-15 14:35:00,248.94,249.05,248.91,249.0,8821.0,245.8525,245.9612,245.8229,245.9118,8821.0
2023-05-15 14:40:00,249.0,249.11,248.95,249.08,3173.0,245.9118,246.0204,245.8624,245.9908,3173.0
2023-05-15 14:45:00,249.06,249.12,249.05,249.1,3285.0,245.9711,246.0303,245.9612,246.0106,3285.0
2023-05-15 14:50:00,249.1,249.1,248.93,248.95,40806.0,246.0106,246.0106,245.8427,245.8624,40806.0
2023-05-15 14:55:00,248.96,249.02,248.88,248.99,2185.0,245.8723,245.9315,245.7933,245.9019,2185.0
2023-05-15 15:00:00,248.94,249.04,248.92,248.97,2466.0,245.8525,245.9513,245.8328,245.8822,2466.0
2023-05-15 15:05:00,248.98,249.07,248.98,249.04,4602.0,245.892,245.9809,245.892,245.9513,4602.0
2023-05-15 15:10:00,249.04,249.16,249.04,249.05,15015.0,245.9513,246.0698,245.9513,245.9612,15015.0
2023-05-15 15:15:00,249.07,249.11,248.98,249.11,6473.0,245.9809,246.0204,245.892,246.0204,6473.0
2023-05-15 15:20:00,249.12,249.18,249.02,249.17,6631.0,246.0303,246.0896,245.9315,246.0797,6631.0
2023-05-15 15:25:00,249.17,249.17,249.12,249.16,5380.0,246.0797,246.0797,246.0303,246.0698,5380.0
2023-05-15 15:30:00,249.16,249.29,249.1,249.2,15913.0,246.0698,246.1982,246.0106,246.1093,15913.0
2023-05-15 15:35:00,249.17,249.21,249.12,249.21,2163.0,246.0797,246.1192,246.0303,246.1192,2163.0
2023-05-15 15:40:00,249.18,249.24,249.05,249.06,12735.0,246.0896,246.1488,245.9612,245.9711,12735.0
2023-05-15 15:45:00,249.09,249.16,249.04,249.13,7142.0,246.0007,246.0698,245.9513,246.0402,7142.0
2023-05-15 15:50:00,249.08,249.24,249.08,249.12,12202.0,245.9908,246.1488,245.9908,246.0303,12202.0
2023-05-15 15:55:00,249.11,249.37,249.06,249.37,21110.0,246.0204,246.2772,245.9711,246.2772,21110.0
2023-05-16 09:30:00,248.68,248.96,248.55,248.93,31472.0,245.5958,245.8723,245.4674,245.8427,31472.0
2023-05-16 09:35:00,249.0,249.03,248.76,248.76,1500.0,245.9118,245.9414,245.6748,245.6748,1500.0
2023-05-16 09:40:00,248.83,249.38,248.76,249.38,2847.0,245.7439,246.2871,245.6748,246.2871,2847.0
2023-05-16 09:45:00,249.34,249.58,249.34,249.39,7165.0,246.2476,246.4846,246.2476,246.297,7165.0
2023-05-16 09:50:00,249.37,249.41,248.91,249.06,23614.0,246.2772,246.3167,245.8229,245.9711,23614.0
2023-05-16 09:55:00,249.06,249.09,248.92,249.05,3601.0,245.9711,246.0007,245.8328,245.9612,3601.0
2023-05-16 10:00:00,249.0,249.09,248.98,249.05,4582.0,245.9118,246.0007,245.892,245.9612,4582.0
2023-05-16 10:05:00,249.27,249.27,249.01,249.03,5378.0,246.1784,246.1784,245.9217,245.9414,5378.0
2023-05-16 10:10:00,248.79,248.85,248.5,248.58,5059.0,245.7044,245.7637,245.418,245.497,5059.0
2023-05-16 10:15:00,248.54,248.96,248.54,248.95,2984.0,245.4575,245.8723,245.4575,245.8624,2984.0
2023-05-16 10:20:00,249.0,249.01,248.9,248.95,2012.0,245.9118,245.9217,245.813,245.8624,2012.0
2023-05-16 10:25:00,248.9,249.38,248.87,249.34,1640.0,245.813,246.2871,245.7834,246.2476,1640.0
2023-05-16 10:30:00,249.37,249.42,249.08,249.13,5283.0,246.2772,246.3266,245.9908,246.0402,5283.0
2023-05-16 10:35:00,249.11,249.12,248.92,248.94,2087.0,246.0204,246.0303,245.8328,245.8525,2087.0
2023-05-16 10:40:00,248.92,249.14,248.87,249.14,5373.0,245.8328,246.0501,245.7834,246.0501,5373.0
2023-05-16 10:45:00,249.14,249.27,249.1,249.22,4209.0,246.0501,246.1784,246.0106,246.1291,4209.0
2023-05-16 10:50:00,249.21,249.27,249.13,249.24,7852.0,246.1192,246.1784,246.0402,246.1488,7852.0
2023-05-16 10:55:00,249.29,249.64,249.29,249.38,12324.0,246.1982,246.5439,246.1982,246.2871,12324.0
2023-05-16 11:00:00,249.41,249.42,249.3,249.37,3785.0,246.3167,246.3266,246.2081,246.2772,3785.0
2023-05-16 11:05:00,249.31,249.53,249.31,249.37,1922.0,246.218,246.4352,246.218,246.2772,1922.0
2023-05-16 11:10:00,249.4,249.54,249.39,249.42,3893.0,246.3068,246.4451,246.297,246.3266,3893.0
2023-05-16 11:15:00,249.33,249.41,249.24,249.41,3263.0,246.2377,246.3167,246.1488,246.3167,3263.0
2023-05-16 11:20:00,249.4,249.45,249.32,249.44,3089.0,246.3068,246.3562,246.2278,246.3463,3089.0
2023-05-16 11:25:00,249.43,249.65,249.43,249.63,3849.0,246.3365,246.5537,246.3365,246.534,3849.0
2023-05-16 11:30:00,249.61,249.61,249.35,249.37,3758.0,246.5142,246.5142,246.2575,246.2772,3758.0
2023-05-16 11:35:00,249.35,249.35,249.08,249.12,1687.0,246.2575,246.2575,245.9908,246.0303,1687.0
2023-05-16 11:40:00,249.18,249.3,249.04,249.3,14070.0,246.0896,246.2081,245.9513,246.2081,14070.0
2023-05-16 11:45:00,249.29,249.48,249.28,249.48,2905.0,246.1982,246.3858,246.1883,246.3858,2905.0
2023-05-16 11:50:00,249.5,249.67,249.48,249.66,2396.0,246.4056,246.5735,246.3858,246.5636,2396.0
2023-05-16 11:55:00,249.64,249.71,249.6,249.69,4052.0,246.5439,246.613,246.5044,246.5932,4052.0
2023-05-16 12:00:00,249.7,249.7,249.55,249.61,15109.0,246.6031,246.6031,246.455,246.5142,15109.0
2023-05-16 12:05:00,249.59,249.74,249.59,249.72,16701.0,246.4945,246.6426,246.4945,246.6229,16701.0
2023-05-16 12:10:00,249.72,249.74,249.64,249.66,46884.0,246.6229,246.6426,246.5439,246.5636,46884.0
2023-05-16 12:15:00,249.79,249.79,249.61,249.61,11118.0,246.692,246.692,246.5142,246.5142,11118.0
2023-05-16 12:20:00,249.62,249.65,249.5,249.61,15874.0,246.5241,246.5537,246.4056,246.5142,15874.0
2023-05-16 12:25:00,249.59,249.68,249.58,249.62,4654.0,246.4945,246.5834,246.4846,246.5241,4654.0
2023-05-16 12:30:00,249.71,249.71,249.55,249.68,2847.0,246.613,246.613,246.455,246.5834,2847.0
2023-05-16 12:35:00,249.67,249.77,249.63,249.77,3463.0,246.5735,246.6722,246.534,246.6722,3463.0
2023-05-16 12:40:00,249.79,249.9,249.71,249.78,53943.0,246.692,246.8006,246.613,246.6821,53943.0
2023-05-16 12:45:00,249.8,249.8,249.43,249.52,6115.0,246.7019,246.7019,246.3365,246.4253,6115.0
2023-05-16 12:50:00,249.64,249.7,249.54,249.66,4505.0,246.5439,246.6031,246.4451,246.5636,4505.0
2023-05-16 12:55:00,249.66,249.82,249.66,249.79,6932.0,246.5636,246.7216,246.5636,246.692,6932.0
2023-05-16 13:00:00,249.78,249.84,249.72,249.79,3723.0,246.6821,246.7414,246.6229,246.692,3723.0
2023-05-16 13:05:00,249.74,249.85,249.7,249.82,1891.0,246.6426,246.7513,246.6031,246.7216,1891.0
2023-05-16 13:10:00,249.85,249.85,249.74,249.77,1176.0,246.7513,246.7513,246.6426,246.6722,1176.0
2023-05-16 13:15:00,249.75,249.76,249.58,249.64,3628.0,246.6525,246.6624,246.4846,246.5439,3628.0
2023-05-16 13:20:00,249.61,249.7,249.55,249.57,2983.0,246.5142,246.6031,246.455,246.4747,2983.0
2023-05-16 13:25:00,249.61,249.61,249.39,249.41,4461.0,246.5142,246.5142,246.297,246.3167,4461.0
2023-05-16 13:30:00,249.49,249.55,249.42,249.55,1813.0,246.3957,246.455,246.3266,246.455,1813.0
2023-05-16 13:35:00,249.57,249.62,249.4,249.44,1952.0,246.4747,246.5241,246.3068,246.3463,1952.0
2023-05-16 13:40:00,249.46,249.59,249.46,249.49,2254.0,246.3661,246.4945,246.3661,246.3957,2254.0
2023-05-16 13:45:00,249.49,249.68,249.44,249.66,5877.0,246.3957,246.5834,246.3463,246.5636,5877.0
2023-05-16 13:50:00,249.66,249.7,249.62,249.69,3562.0,246.5636,246.6031,246.5241,246.5932,3562.0
2023-05-16 13:55:00,249.7,249.73,249.65,249.73,3229.0,246.6031,246.6327,246.5537,246.6327,3229.0
2023-05-16 14:00:00,249.77,249.78,249.42,249.43,6913.0,246.6722,246.6821,246.3266,246.3365,6913.0
2023-05-16 14:05:00,249.44,249.44,249.29,249.36,3989.0,246.3463,246.3463,246.1982,246.2673,3989.0
2023-05-16 14:10:00,249.35,249.43,249.21,249.38,2111.0,246.2575,246.3365,246.1192,246.2871,2111.0
2023-05-16 14:15:00,249.31,249.39,249.26,249.38,2541.0,246.218,246.297,246.1686,246.2871,2541.0
2023-05-16 14:20:00,249.42,249.45,249.27,249.35,18850.0,246.3266,246.3562,246.1784,246.2575,18850.0
2023-05-16 14:25:00,249.31,249.39,249.29,249.36,3172.0,246.218,246.297,246.1982,246.2673,3172.0
2023-05-16 14:30:00,249.33,249.34,249.15,249.29,3462.0,246.2377,246.2476,246.0599,246.1982,3462.0
2023-05-16 14:35:00,249.19,249.33,249.17,249.33,7008.0,246.0994,246.2377,246.0797,246.2377,7008.0
2023-05-16 14:40:00,249.33,249.48,249.33,249.47,2450.0,246.2377,246.3858,246.2377,246.376,2450.0
2023-05-16 14:45:00,249.44,249.52,249.41,249.51,5117.0,246.3463,246.4253,246.3167,246.4155,5117.0
2023-05-16 14:50:00,249.52,249.64,249.52,249.63,1182.0,246.4253,246.5439,246.4253,246.534,1182.0
2023-05-16 14:55:00,249.69,249.7,249.57,249.6,24552.0,246.5932,246.6031,246.4747,246.5044,24552.0
2023-05-16 15:00:00,249.58,249.72,249.54,249.69,3322.0,246.4846,246.6229,246.4451,246.5932,3322.0
2023-05-16 15:05:00,249.65,249.65,249.54,249.54,4510.0,246.5537,246.5537,246.4451,246.4451,4510.0
2023-05-16 15:10:00,249.52,249.7,249.51,249.62,8321.0,246.4253,246.6031,246.4155,246.5241,8321.0
2023-05-16 15:15:00,249.55,249.59,249.49,249.49,14890.0,246.455,246.4945,246.3957,246.3957,14890.0
2023-05-16 15:20:00,249.48,249.58,249.4,249.58,9047.0,246.3858,246.4846,246.3068,246.4846,9047.0
2023-05-16 15:25:00,249.61,249.73,249.6,249.67,13338.0,246.5142,246.6327,246.5044,246.5735,13338.0
2023-05-16 15:30:00,249.63,249.69,249.56,249.6,9421.0,246.534,246.5932,246.4648,246.5044,9421.0
2023-05-16 15:35:00,249.6,249.61,249.46,249.54,10936.0,246.5044,246.5142,246.3661,246.4451,10936.0
2023-05-16 15:40:00,249.49,249.49,249.39,249.44,5903.0,246.3957,246.3957,246.297,246.3463,5903.0
2023-05-16 15:45:00,249.38,249.39,249.18,249.22,7285.0,246.2871,246.297,246.0896,246.1291,7285.0
2023-05-16 15:50:00,249.23,249.23,248.74,248.86,39771.0,246.1389,246.1389,245.655,245.7735,39771.0
2023-05-16 15:55:00,248.79,248.89,248.68,248.73,39112.0,245.7044,245.8032,245.5958,245.6451,39112.0
2023-05-17 09:30:00,249.81,249.95,249.71,249.77,21656.0,246.7117,246.85,246.613,246.6722,21656.0
2023-05-17 09:35:00,249.63,249.86,249.63,249.69,3395.0,246.534,246.7611,246.534,246.5932,3395.0
2023-05-17 09:40:00,249.7,249.79,249.52,249.58,6078.0,246.6031,246.692,246.4253,246.4846,6078.0
2023-05-17 09:45:00,249.49,249.51,249.27,249.27,7739.0,246.3957,246.4155,246.1784,246.1784,7739.0
2023-05-17 09:50:00,249.27,249.29,248.96,249.01,10373.0,246.1784,246.1982,245.8723,245.9217,10373.0
2023-05-17 09:55:00,249.07,249.12,248.8,248.8,4578.0,245.9809,246.0303,245.7143,245.7143,4578.0
2023-05-17 10:00:00,248.86,248.99,248.84,248.91,6006.0,245.7735,245.9019,245.7538,245.8229,6006.0
2023-05-17 10:05:00,248.89,249.21,248.89,249.07,12864.0,245.8032,246.1192,245.8032,245.9809,12864.0
2023-05-17 10:10:00,249.1,249.25,249.08,249.25,3903.0,246.0106,246.1587,245.9908,246.1587,3903.0
2023-05-17 10:15:00,249.25,249.34,249.25,249.32,2930.0,246.1587,246.2476,246.1587,246.2278,2930.0
2023-05-17 10:20:00,249.31,249.36,249.3,249.34,2324.0,246.218,246.2673,246.2081,246.2476,2324.0
2023-05-17 10:25:00,249.32,249.46,249.32,249.34,5459.0,246.2278,246.3661,246.2278,246.2476,5459.0
2023-05-17 10:30:00,249.52,249.57,249.4,249.56,13566.0,246.4253,246.4747,246.3068,246.4648,13566.0
2023-05-17 10:35:00,249.53,249.56,249.42,249.53,5276.0,246.4352,246.4648,246.3266,246.4352,5276.0
2023-05-17 10:40:00,249.51,249.63,249.49,249.63,6474.0,246.4155,246.534,246.3957,246.534,6474.0
2023-05-17 10:45:00,249.67,249.75,249.62,249.69,5405.0,246.5735,246.6525,246.5241,246.5932,5405.0
2023-05-17 10:50:00,249.67,249.7,249.57,249.57,2030.0,246.5735,246.6031,246.4747,246.4747,2030.0
2023-05-17 10:55:00,249.6,249.86,249.59,249.81,3209.0,246.5044,246.7611,246.4945,246.7117,3209.0
2023-05-17 11:00:00,249.81,249.93,249.81,249.85,8062.0,246.7117,246.8303,246.7117,246.7513,8062.0
2023-05-17 11:05:00,249.88,249.88,249.67,249.77,8023.0,246.7809,246.7809,246.5735,246.6722,8023.0
2023-05-17 11:10:00,249.71,249.8,249.69,249.74,3723.0,246.613,246.7019,246.5932,246.6426,3723.0
2023-05-17 11:15:00,249.74,250.26,249.68,249.84,31529.0,246.6426,247.1562,246.5834,246.7414,31529.0
2023-05-17 11:20:00,249.86,249.86,249.21,249.51,10392.0,246.7611,246.7611,246.1192,246.4155,10392.0
2023-05-17 11:25:00,249.49,249.78,249.42,249.78,6160.0,246.3957,246.6821,246.3266,246.6821,6160.0
2023-05-17 11:30:00,249.86,249.89,249.73,249.8,9395.0,246.7611,246.7908,246.6327,246.7019,9395.0
2023-05-17 11:35:00,249.82,249.89,249.79,249.85,4583.0,246.7216,246.7908,246.692,246.7513,4583.0
2023-05-17 11:40:00,249.97,250.1,249.97,250.04,2332.0,246.8698,246.9982,246.8698,246.9389,2332.0
2023-05-17 11:45:00,250.1,250.23,250.02,250.05,3008.0,246.9982,247.1265,246.9191,246.9488,3008.0
2023-05-17 11:50:00,250.09,250.11,249.91,249.92,14598.0,246.9883,247.008,246.8105,246.8204,14598.0
2023-05-17 11:55:00,249.96,250.09,249.96,250.04,4845.0,246.8599,246.9883,246.8599,246.9389,4845.0
2023-05-17 12:00:00,250.1,250.1,249.94,249.96,11968.0,246.9982,246.9982,246.8401,246.8599,11968.0
2023-05-17 12:05:00,250.0,250.08,249.98,250.01,15744.0,246.8994,246.9784,246.8796,246.9093,15744.0
2023-05-17 12:10:00,250.0,250.08,249.97,250.02,11846.0,246.8994,246.9784,246.8698,246.9191,11846.0
2023-05-17 12:15:00,250.02,250.02,249.94,249.94,2080.0,246.9191,246.9191,246.8401,246.8401,2080.0
2023-05-17 12:20:00,249.92,250.07,249.92,250.06,1735.0,246.8204,246.9685,246.8204,246.9586,1735.0
2023-05-17 12:25:00,250.02,250.16,250.01,250.16,2598.0,246.9191,247.0574,246.9093,247.0574,2598.0
2023-05-17 12:30:00,250.25,250.4,250.2,250.26,12334.0,247.1463,247.2944,247.0969,247.1562,12334.0
2023-05-17 12:35:00,250.3,250.55,250.3,250.55,3482.0,247.1957,247.4426,247.1957,247.4426,3482.0
2023-05-17 12:40:00,250.61,250.73,250.6,250.73,7316.0,247.5018,247.6203,247.492,247.6203,7316.0
2023-05-17 12:45:00,250.79,250.92,250.78,250.88,1294.0,247.6796,247.808,247.6697,247.7685,1294.0
2023-05-17 12:50:00,250.84,251.12,250.81,251.12,4436.0,247.729,248.0055,247.6993,248.0055,4436.0
2023-05-17 12:55:00,251.14,251.2,250.95,251.02,4984.0,248.0253,248.0845,247.8376,247.9067,4984.0
2023-05-17 13:00:00,251.15,251.3,251.12,251.3,826.0,248.0351,248.1833,248.0055,248.1833,826.0
2023-05-17 13:05:00,251.34,251.54,251.34,251.45,18103.0,248.2228,248.4203,248.2228,248.3314,18103.0
2023-05-17 13:10:00,251.43,251.43,251.31,251.31,5531.0,248.3117,248.3117,248.1931,248.1931,5531.0
2023-05-17 13:15:00,251.34,251.38,251.24,251.34,3947.0,248.2228,248.2623,248.124,248.2228,3947.0
2023-05-17 13:20:00,251.39,251.6,251.39,251.57,6484.0,248.2722,248.4795,248.2722,248.4499,6484.0
2023-05-17 13:25:00,251.61,251.71,251.55,251.67,6335.0,248.4894,248.5882,248.4302,248.5487,6335.0
2023-05-17 13:30:00,251.74,251.74,251.69,251.73,400.0,248.6178,248.6178,248.5684,248.6079,400.0
2023-05-17 13:35:00,251.64,251.71,251.6,251.71,3754.0,248.5191,248.5882,248.4795,248.5882,3754.0
2023-05-17 13:40:00,251.75,251.87,251.73,251.83,6103.0,248.6277,248.7462,248.6079,248.7067,6103.0
2023-05-17 13:45:00,251.83,252.09,251.81,252.08,5054.0,248.7067,248.9635,248.6869,248.9536,5054.0
2023-05-17 13:50:00,252.06,252.08,251.93,252.01,8170.0,248.9338,248.9536,248.8055,248.8845,8170.0
2023-05-17 13:55:00,251.92,252.0,251.92,252.0,218.0,248.7956,248.8746,248.7956,248.8746,218.0
2023-05-17 14:00:00,252.05,252.08,251.88,251.88,5722.0,248.924,248.9536,248.7561,248.7561,5722.0
2023-05-17 14:05:00,251.84,251.89,251.66,251.71,3800.0,248.7166,248.766,248.5388,248.5882,3800.0
2023-05-17 14:10:00,251.77,251.96,251.77,251.96,407.0,248.6474,248.8351,248.6474,248.8351,407.0
2023-05-17 14:15:00,251.85,251.93,251.83,251.91,4553.0,248.7264,248.8055,248.7067,248.7857,4553.0
2023-05-17 14:20:00,251.89,251.92,251.86,251.92,1267.0,248.766,248.7956,248.7363,248.7956,1267.0
2023-05-17 14:25:00,251.94,251.94,251.81,251.81,3243.0,248.8153,248.8153,248.6869,248.6869,3243.0
2023-05-17 14:30:00,251.82,251.85,251.58,251.6,3269.0,248.6968,248.7264,248.4598,248.4795,3269.0
2023-05-17 14:35:00,251.63,251.8,251.63,251.65,7111.0,248.5092,248.6771,248.5092,248.5289,7111.0
2023-05-17 14:40:00,251.68,251.68,251.52,251.52,3312.0,248.5586,248.5586,248.4005,248.4005,3312.0
2023-05-17 14:45:00,251.49,251.69,251.41,251.67,7307.0,248.3709,248.5684,248.2919,248.5487,7307.0
2023-05-17 14:50:00,251.68,251.7,251.43,251.54,17606.0,248.5586,248.5783,248.3117,248.4203,17606.0
2023-05-17 14:55:00,251.52,251.52,251.37,251.37,2316.0,248.4005,248.4005,248.2524,248.2524,2316.0
2023-05-17 15:00:00,251.38,251.64,251.35,251.62,3848.0,248.2623,248.5191,248.2326,248.4993,3848.0
2023-05-17 15:05:00,251.66,251.84,251.65,251.79,27645.0,248.5388,248.7166,248.5289,248.6672,27645.0
2023-05-17 15:10:00,251.81,251.92,251.78,251.84,175952.0,248.6869,248.7956,248.6573,248.7166,175952.0
2023-05-17 15:15:00,251.78,251.92,251.75,251.83,16836.0,248.6573,248.7956,248.6277,248.7067,16836.0
2023-05-17 15:20:00,251.8,251.83,251.5,251.54,34709.0,248.6771,248.7067,248.3808,248.4203,34709.0
2023-05-17 15:25:00,251.51,251.6,251.45,251.54,25426.0,248.3907,248.4795,248.3314,248.4203,25426.0
2023-05-17 15:30:00,251.51,251.7,251.49,251.53,37810.0,248.3907,248.5783,248.3709,248.4104,37810.0
2023-05-17 15:35:00,251.54,251.62,251.44,251.54,62957.0,248.4203,248.4993,248.3215,248.4203,62957.0
2023-05-17 15:40:00,251.53,251.74,251.48,251.7,56593.0,248.4104,248.6178,248.361,248.5783,56593.0
2023-05-17 15:45:00,251.67,251.98,251.66,251.95,46140.0,248.5487,248.8548,248.5388,248.8252,46140.0
2023-05-17 15:50:00,251.94,252.02,251.75,251.91,44043.0,248.8153,248.8943,248.6277,248.7857,44043.0
2023-05-17 15:55:00,251.92,252.01,251.62,251.78,184911.0,248.7956,248.8845,248.4993,248.6573,184911.0
2023-05-18 09:30:00,251.99,252.28,251.99,252.24,22568.0,248.8647,249.1511,248.8647,249.1116,22568.0
2023-05-18 09:35:00,252.27,252.57,252.18,252.57,10191.0,249.1412,249.4375,249.0524,249.4375,10191.0
2023-05-18 09:40:00,252.42,252.53,252.17,252.3,7654.0,249.2894,249.398,249.0425,249.1709,7654.0
2023-05-18 09:45:00,252.37,252.48,252.26,252.3,5340.0,249.24,249.3486,249.1314,249.1709,5340.0
2023-05-18 09:50:00,252.28,252.45,252.18,252.38,15377.0,249.1511,249.319,249.0524,249.2499,15377.0
2023-05-18 09:55:00,252.41,252.54,252.31,252.49,4600.0,249.2795,249.4079,249.1807,249.3585,4600.0
2023-05-18 10:00:00,252.49,252.5,252.35,252.5,13336.0,249.3585,249.3684,249.2202,249.3684,13336.0
2023-05-18 10:05:00,252.44,252.89,252.44,252.82,8129.0,249.3091,249.7535,249.3091,249.6844,8129.0
2023-05-18 10:10:00,252.85,253.06,252.84,252.9,13187.0,249.714,249.9214,249.7042,249.7634,13187.0
2023-05-18 10:15:00,252.85,253.17,252.82,253.14,31621.0,249.714,250.0301,249.6844,250.0004,31621.0
2023-05-18 10:20:00,253.34,253.64,253.34,253.58,19381.0,250.198,250.4942,250.198,250.435,19381.0
2023-05-18 10:25:00,253.52,253.69,253.48,253.66,2888.0,250.3757,250.5436,250.3362,250.514,2888.0
2023-05-18 10:30:00,253.7,254.04,253.7,254.03,4725.0,250.5535,250.8893,250.5535,250.8794,4725.0
2023-05-18 10:35:00,254.0,254.0,253.83,253.97,9255.0,250.8498,250.8498,250.6819,250.8202,9255.0
2023-05-18 10:40:00,253.9,253.91,253.49,253.51,7057.0,250.751,250.7609,250.3461,250.3659,7057.0
2023-05-18 10:45:00,253.5,253.79,253.42,253.79,1533.0,250.356,250.6424,250.277,250.6424,1533.0
2023-05-18 10:50:00,253.82,253.87,253.7,253.85,2640.0,250.672,250.7214,250.5535,250.7016,2640.0
2023-05-18 10:55:00,253.9,253.93,253.79,253.92,2184.0,250.751,250.7807,250.6424,250.7708,2184.0
2023-05-18 11:00:00,253.96,254.44,253.95,254.41,5160.0,250.8103,251.2843,250.8004,251.2547,5160.0
2023-05-18 11:05:00,254.38,254.48,254.38,254.45,3958.0,251.2251,251.3238,251.2251,251.2942,3958.0
2023-05-18 11:10:00,254.48,254.48,254.26,254.29,4285.0,251.3238,251.3238,251.1066,251.1362,4285.0
2023-05-18 11:15:00,254.34,254.34,254.27,254.27,2561.0,251.1856,251.1856,251.1164,251.1164,2561.0
2023-05-18 11:20:00,254.33,254.33,254.06,254.26,6117.0,251.1757,251.1757,250.909,251.1066,6117.0
2023-05-18 11:25:00,254.21,254.39,254.06,254.27,3625.0,251.0572,251.2349,250.909,251.1164,3625.0
2023-05-18 11:30:00,254.29,254.33,254.17,254.25,6419.0,251.1362,251.1757,251.0177,251.0967,6419.0
2023-05-18 11:35:00,254.21,254.39,254.21,254.33,4820.0,251.0572,251.2349,251.0572,251.1757,4820.0
2023-05-18 11:40:00,254.27,254.49,254.26,254.45,7455.0,251.1164,251.3337,251.1066,251.2942,7455.0
2023-05-18 11:45:00,254.48,254.81,254.48,254.72,9744.0,251.3238,251.6497,251.3238,251.5609,9744.0
2023-05-18 11:50:00,254.72,254.82,254.67,254.76,9452.0,251.5609,251.6596,251.5115,251.6004,9452.0
2023-05-18 11:55:00,254.77,254.77,254.06,254.22,11447.0,251.6102,251.6102,250.909,251.0671,11447.0
2023-05-18 12:00:00,254.22,254.24,254.15,254.17,6241.0,251.0671,251.0868,250.9979,251.0177,6241.0
2023-05-18 12:05:00,254.21,254.21,253.77,253.89,15945.0,251.0572,251.0572,250.6226,250.7411,15945.0
2023-05-18 12:10:00,253.89,254.15,253.61,253.61,20099.0,250.7411,250.9979,250.4646,250.4646,20099.0
2023-05-18 12:15:00,253.45,253.84,253.4,253.69,16788.0,250.3066,250.6918,250.2572,250.5436,16788.0
2023-05-18 12:20:00,253.66,253.69,253.45,253.66,14480.0,250.514,250.5436,250.3066,250.514,14480.0
2023-05-18 12:25:00,253.58,253.59,253.4,253.48,8138.0,250.435,250.4449,250.2572,250.3362,8138.0
2023-05-18 12:30:00,253.5,253.67,253.46,253.66,8480.0,250.356,250.5239,250.3165,250.514,8480.0
2023-05-18 12:35:00,253.62,253.7,253.44,253.53,5433.0,250.4745,250.5535,250.2967,250.3856,5433.0
2023-05-18 12:40:00,253.6,253.61,253.35,253.61,3408.0,250.4547,250.4646,250.2078,250.4646,3408.0
2023-05-18 12:45:00,253.6,253.64,253.51,253.51,1527.0,250.4547,250.4942,250.3659,250.3659,1527.0
2023-05-18 12:50:00,253.44,253.6,253.41,253.6,12699.0,250.2967,250.4547,250.2671,250.4547,12699.0
2023-05-18 12:55:00,253.56,253.58,253.33,253.41,8618.0,250.4152,250.435,250.1881,250.2671,8618.0
2023-05-18 13:00:00,253.61,253.79,253.61,253.72,1447.0,250.4646,250.6424,250.4646,250.5733,1447.0
2023-05-18 13:05:00,253.74,253.82,253.68,253.82,2065.0,250.593,250.672,250.5338,250.672,2065.0
2023-05-18 13:10:00,253.78,253.8,253.59,253.64,5819.0,250.6325,250.6523,250.4449,250.4942,5819.0
2023-05-18 13:15:00,253.74,253.93,253.74,253.93,488.0,250.593,250.7807,250.593,250.7807,488.0
2023-05-18 13:20:00,253.91,254.09,253.91,254.09,7982.0,250.7609,250.9387,250.7609,250.9387,7982.0
2023-05-18 13:25:00,254.04,254.23,253.68,253.73,30169.0,250.8893,251.0769,250.5338,250.5831,30169.0
2023-05-18 13:30:00,253.58,253.79,253.52,253.71,4928.0,250.435,250.6424,250.3757,250.5634,4928.0
2023-05-18 13:35:00,253.73,253.85,253.58,253.64,4143.0,250.5831,250.7016,250.435,250.4942,4143.0
2023-05-18 13:40:00,253.59,253.65,253.47,253.47,6033.0,250.4449,250.5041,250.3264,250.3264,6033.0
2023-05-18 13:45:00,253.24,253.48,253.21,253.46,5215.0,250.0992,250.3362,250.0696,250.3165,5215.0
2023-05-18 13:50:00,253.41,253.42,253.22,253.26,6116.0,250.2671,250.277,250.0795,250.119,6116.0
2023-05-18 13:55:00,253.22,253.22,253.01,253.08,2528.0,250.0795,250.0795,249.8721,249.9412,2528.0
2023-05-18 14:00:00,253.1,253.18,253.03,253.08,3170.0,249.9609,250.04,249.8918,249.9412,3170.0
2023-05-18 14:05:00,253.1,253.16,252.97,253.1,4772.0,249.9609,250.0202,249.8326,249.9609,4772.0
2023-05-18 14:10:00,253.11,253.18,253.1,253.18,3222.0,249.9708,250.04,249.9609,250.04,3222.0
2023-05-18 14:15:00,253.14,253.45,253.14,253.45,4339.0,250.0004,250.3066,250.0004,250.3066,4339.0
2023-05-18 14:20:00,253.49,253.69,253.49,253.65,6373.0,250.3461,250.5436,250.3461,250.5041,6373.0
2023-05-18 14:25:00,253.71,253.78,253.64,253.65,4399.0,250.5634,250.6325,250.4942,250.5041,4399.0
2023-05-18 14:30:00,253.72,253.78,253.72,253.78,950.0,250.5733,250.6325,250.5733,250.6325,950.0
2023-05-18 14:35:00,253.78,253.93,253.77,253.92,2152.0,250.6325,250.7807,250.6226,250.7708,2152.0
2023-05-18 14:40:00,253.93,253.93,253.81,253.88,3246.0,250.7807,250.7807,250.6621,250.7313,3246.0
2023-05-18 14:45:00,253.89,254.08,253.85,254.04,11666.0,250.7411,250.9288,250.7016,250.8893,11666.0
2023-05-18 14:50:00,254.07,254.13,253.95,253.95,7036.0,250.9189,250.9782,250.8004,250.8004,7036.0
2023-05-18 14:55:00,253.97,254.11,253.94,254.07,4678.0,250.8202,250.9584,250.7905,250.9189,4678.0
2023-05-18 15:00:00,254.07,254.19,254.02,254.04,12391.0,250.9189,251.0374,250.8695,250.8893,12391.0
2023-05-18 15:05:00,253.98,254.14,253.89,254.14,7050.0,250.83,250.988,250.7411,250.988,7050.0
2023-05-18 15:10:00,254.2,254.3,254.2,254.27,29930.0,251.0473,251.1461,251.0473,251.1164,29930.0
2023-05-18 15:15:00,254.28,254.73,254.28,254.71,11410.0,251.1263,251.5707,251.1263,251.551,11410.0
2023-05-18 15:20:00,254.71,254.73,254.41,254.43,505197.0,251.551,251.5707,251.2547,251.2745,505197.0
2023-05-18 15:25:00,254.41,254.6,254.36,254.6,26169.0,251.2547,251.4423,251.2053,251.4423,26169.0
2023-05-18 15:30:00,254.6,254.71,254.54,254.68,39264.0,251.4423,251.551,251.3831,251.5213,39264.0
2023-05-18 15:35:00,254.7,254.72,254.55,254.64,46616.0,251.5411,251.5609,251.393,251.4818,46616.0
2023-05-18 15:40:00,254.66,255.15,254.62,255.12,57208.0,251.5016,251.9855,251.4621,251.9559,57208.0
2023-05-18 15:45:00,255.13,255.34,255.1,255.24,49440.0,251.9658,252.1732,251.9361,252.0744,49440.0
2023-05-18 15:50:00,255.27,255.6,255.27,255.28,22831.0,252.104,252.4299,252.104,252.1139,22831.0
2023-05-18 15:55:00,255.2,255.48,255.18,255.36,70598.0,252.0349,252.3114,252.0151,252.1929,70598.0
2023-05-19 09:30:00,255.63,255.8,255.54,255.7,70329.0,252.4596,252.6275,252.3707,252.5287,70329.0
2023-05-19 09:35:00,255.57,255.84,255.52,255.84,2434.0,252.4003,252.667,252.3509,252.667,2434.0
2023-05-19 09:40:00,255.87,256.0,255.81,255.86,5944.0,252.6966,252.825,252.6373,252.6867,5944.0
2023-05-19 09:45:00,255.72,255.81,255.55,255.64,9599.0,252.5485,252.6373,252.3806,252.4694,9599.0
2023-05-19 09:50:00,255.65,255.69,255.51,255.54,12546.0,252.4793,252.5188,252.3411,252.3707,12546.0
2023-05-19 09:55:00,255.6,255.73,255.57,255.73,1843.0,252.4299,252.5583,252.4003,252.5583,1843.0
2023-05-19 10:00:00,255.69,255.69,255.19,255.25,8911.0,252.5188,252.5188,252.025,252.0843,8911.0
2023-05-19 10:05:00,255.24,255.39,255.19,255.38,4696.0,252.0744,252.2225,252.025,252.2127,4696.0
2023-05-19 10:10:00,255.31,255.48,255.31,255.48,4646.0,252.1435,252.3114,252.1435,252.3114,4646.0
2023-05-19 10:15:00,255.56,255.66,255.56,255.66,4269.0,252.3904,252.4892,252.3904,252.4892,4269.0
2023-05-19 10:20:00,255.82,255.82,255.66,255.74,1991.0,252.6472,252.6472,252.4892,252.5682,1991.0
2023-05-19 10:25:00,255.79,255.79,255.61,255.61,1324.0,252.6176,252.6176,252.4398,252.4398,1324.0
2023-05-19 10:30:00,255.7,255.82,255.65,255.82,1824.0,252.5287,252.6472,252.4793,252.6472,1824.0
2023-05-19 10:35:00,255.77,255.77,255.37,255.7,4319.0,252.5978,252.5978,252.2028,252.5287,4319.0
2023-05-19 10:40:00,255.63,255.63,255.36,255.46,7875.0,252.4596,252.4596,252.1929,252.2917,7875.0
2023-05-19 10:45:00,255.43,255.44,255.19,255.23,15568.0,252.262,252.2719,252.025,252.0645,15568.0
2023-05-19 10:50:00,255.25,255.39,255.24,255.34,8992.0,252.0843,252.2225,252.0744,252.1732,8992.0
2023-05-19 10:55:00,255.45,255.46,255.24,255.46,2945.0,252.2818,252.2917,252.0744,252.2917,2945.0
2023-05-19 11:00:00,255.49,255.6,255.49,255.6,832.0,252.3213,252.4299,252.3213,252.4299,832.0
2023-05-19 11:05:00,255.56,255.57,255.26,255.29,4718.0,252.3904,252.4003,252.0942,252.1238,4718.0
2023-05-19 11:10:00,255.31,255.37,254.95,255.23,12532.0,252.1435,252.2028,251.788,252.0645,12532.0
2023-05-19 11:15:00,255.19,255.33,254.97,255.13,9463.0,252.025,252.1633,251.8078,251.9658,9463.0
2023-05-19 11:20:00,255.18,255.41,255.15,255.29,5795.0,252.0151,252.2423,251.9855,252.1238,5795.0
2023-05-19 11:25:00,255.22,255.35,254.71,254.71,6207.0,252.0547,252.183,251.551,251.551,6207.0
2023-05-19 11:30:00,254.54,254.7,254.38,254.44,6566.0,251.3831,251.5411,251.2251,251.2843,6566.0
2023-05-19 11:35:00,254.61,254.61,254.05,254.2,10655.0,251.4522,251.4522,250.8992,251.0473,10655.0
2023-05-19 11:40:00,254.17,254.48,254.04,254.44,9510.0,251.0177,251.3238,250.8893,251.2843,9510.0
2023-05-19 11:45:00,254.54,254.95,254.54,254.85,7922.0,251.3831,251.788,251.3831,251.6892,7922.0
2023-05-19 11:50:00,254.82,254.88,254.78,254.88,7544.0,251.6596,251.7189,251.6201,251.7189,7544.0
2023-05-19 11:55:00,254.88,255.16,254.68,254.77,21753.0,251.7189,251.9954,251.5213,251.6102,21753.0
2023-05-19 12:00:00,254.8,254.91,254.57,254.71,13634.0,251.6399,251.7485,251.4127,251.551,13634.0
2023-05-19 12:05:00,254.73,254.73,254.46,254.57,9729.0,251.5707,251.5707,251.3041,251.4127,9729.0
2023-05-19 12:10:00,254.58,254.65,254.51,254.51,2886.0,251.4226,251.4917,251.3535,251.3535,2886.0
2023-05-19 12:15:00,254.48,254.86,254.35,254.77,34554.0,251.3238,251.6991,251.1954,251.6102,34554.0
2023-05-19 12:20:00,254.77,254.95,254.76,254.79,4382.0,251.6102,251.788,251.6004,251.63,4382.0
2023-05-19 12:25:00,254.7,254.7,254.47,254.47,10285.0,251.5411,251.5411,251.314,251.314,10285.0
2023-05-19 12:30:00,254.46,254.46,254.08,254.11,3554.0,251.3041,251.3041,250.9288,250.9584,3554.0
2023-05-19 12:35:00,254.11,254.51,254.05,254.51,5340.0,250.9584,251.3535,250.8992,251.3535,5340.0
2023-05-19 12:40:00,254.43,254.54,254.37,254.54,1784.0,251.2745,251.3831,251.2152,251.3831,1784.0
2023-05-19 12:45:00,254.58,254.69,254.47,254.64,5526.0,251.4226,251.5312,251.314,251.4818,5526.0
2023-05-19 12:50:00,254.65,254.77,254.59,254.77,2657.0,251.4917,251.6102,251.4325,251.6102,2657.0
2023-05-19 12:55:00,254.78,254.81,254.62,254.65,1764.0,251.6201,251.6497,251.4621,251.4917,1764.0
2023-05-19 13:00:00,254.69,254.87,254.66,254.87,12414.0,251.5312,251.709,251.5016,251.709,12414.0
2023-05-19 13:05:00,254.81,254.94,254.81,254.84,3054.0,251.6497,251.7781,251.6497,251.6794,3054.0
2023-05-19 13:10:00,254.74,254.76,254.66,254.7,3908.0,251.5806,251.6004,251.5016,251.5411,3908.0
2023-05-19 13:15:00,254.81,254.9,254.8,254.89,1663.0,251.6497,251.7386,251.6399,251.7287,1663.0
2023-05-19 13:20:00,254.87,254.95,254.77,254.95,2349.0,251.709,251.788,251.6102,251.788,2349.0
2023-05-19 13:25:00,254.94,254.94,254.75,254.88,888.0,251.7781,251.7781,251.5905,251.7189,888.0
2023-05-19 13:30:00,254.87,254.87,254.71,254.74,1719.0,251.709,251.709,251.551,251.5806,1719.0
2023-05-19 13:35:00,254.79,254.82,254.69,254.75,3775.0,251.63,251.6596,251.5312,251.5905,3775.0
2023-05-19 13:40:00,254.77,254.77,254.6,254.6,1066.0,251.6102,251.6102,251.4423,251.4423,1066.0
2023-05-19 13:45:00,254.56,254.65,254.52,254.52,4121.0,251.4028,251.4917,251.3633,251.3633,4121.0
2023-05-19 13:50:00,254.44,254.51,254.43,254.49,3387.0,251.2843,251.3535,251.2745,251.3337,3387.0
2023-05-19 13:55:00,254.53,254.55,254.39,254.39,6917.0,251.3732,251.393,251.2349,251.2349,6917.0
2023-05-19 14:00:00,254.38,254.39,254.24,254.25,4943.0,251.2251,251.2349,251.0868,251.0967,4943.0
2023-05-19 14:05:00,254.34,254.42,254.31,254.31,530.0,251.1856,251.2646,251.1559,251.1559,530.0
2023-05-19 14:10:00,254.2,254.3,254.2,254.28,4998.0,251.0473,251.1461,251.0473,251.1263,4998.0
2023-05-19 14:15:00,254.2,254.41,254.08,254.41,13688.0,251.0473,251.2547,250.9288,251.2547,13688.0
2023-05-19 14:20:00,254.49,254.6,254.49,254.6,4416.0,251.3337,251.4423,251.3337,251.4423,4416.0
2023-05-19 14:25:00,254.54,254.57,254.27,254.28,1356.0,251.3831,251.4127,251.1164,251.1263,1356.0
2023-05-19 14:30:00,254.21,254.29,254.14,254.22,3232.0,251.0572,251.1362,250.988,251.0671,3232.0
2023-05-19 14:35:00,254.23,254.4,254.22,254.4,1193.0,251.0769,251.2448,251.0671,251.2448,1193.0
2023-05-19 14:40:00,254.37,254.42,254.31,254.4,2410.0,251.2152,251.2646,251.1559,251.2448,2410.0
2023-05-19 14:45:00,254.4,254.4,254.19,254.21,3214.0,251.2448,251.2448,251.0374,251.0572,3214.0
2023-05-19 14:50:00,254.16,254.56,254.16,254.46,14120.0,251.0078,251.4028,251.0078,251.3041,14120.0
2023-05-19 14:55:00,254.51,254.68,254.51,254.66,1741.0,251.3535,251.5213,251.3535,251.5016,1741.0
2023-05-19 15:00:00,254.64,254.72,254.55,254.6,5808.0,251.4818,251.5609,251.393,251.4423,5808.0
2023-05-19 15:05:00,254.58,254.6,254.44,254.46,2873.0,251.4226,251.4423,251.2843,251.3041,2873.0
2023-05-19 15:10:00,254.53,254.72,254.53,254.67,4953.0,251.3732,251.5609,251.3732,251.5115,4953.0
2023-05-19 15:15:00,254.7,254.77,254.62,254.66,107252.0,251.5411,251.6102,251.4621,251.5016,107252.0
2023-05-19 15:20:00,254.67,254.67,254.5,254.59,4004.0,251.5115,251.5115,251.3436,251.4325,4004.0
2023-05-19 15:25:00,254.63,254.66,254.43,254.44,5515.0,251.472,251.5016,251.2745,251.2843,5515.0
2023-05-19 15:30:00,254.46,254.51,254.36,254.46,3869.0,251.3041,251.3535,251.2053,251.3041,3869.0
2023-05-19 15:35:00,254.44,254.69,254.44,254.64,2926.0,251.2843,251.5312,251.2843,251.4818,2926.0
2023-05-19 15:40:00,254.63,254.76,254.6,254.75,5857.0,251.472,251.6004,251.4423,251.5905,5857.0
2023-05-19 15:45:00,254.76,254.76,254.57,254.67,3021.0,251.6004,251.6004,251.4127,251.5115,3021.0
2023-05-19 15:50:00,254.64,254.86,254.53,254.83,4791.0,251.4818,251.6991,251.3732,251.6695,4791.0
2023-05-19 15:55:00,254.84,254.91,254.69,254.72,24633.0,251.6794,251.7485,251.5312,251.5609,24633.0
2023-05-22 09:30:00,254.33,255.15,254.33,255.15,18981.0,251.1757,251.9855,251.1757,251.9855,18981.0
2023-05-22 09:35:00,255.15,255.51,255.1,255.4,2767.0,251.9855,252.3411,251.9361,252.2324,2767.0
2023-05-22 09:40:00,255.43,255.68,255.35,255.35,1988.0,252.262,252.5089,252.183,252.183,1988.0
2023-05-22 09:45:00,255.26,255.59,255.26,255.52,3433.0,252.0942,252.4201,252.0942,252.3509,3433.0
2023-05-22 09:50:00,255.62,255.74,255.54,255.54,7297.0,252.4497,252.5682,252.3707,252.3707,7297.0
2023-05-22 09:55:00,255.58,255.62,255.34,255.4,1000.0,252.4102,252.4497,252.1732,252.2324,1000.0
2023-05-22 10:00:00,255.41,255.41,255.1,255.16,2629.0,252.2423,252.2423,251.9361,251.9954,2629.0
2023-05-22 10:05:00,255.12,255.22,254.29,254.29,3162.0,251.9559,252.0547,251.1362,251.1362,3162.0
2023-05-22 10:10:00,254.64,255.11,254.64,255.11,12368.0,251.4818,251.946,251.4818,251.946,12368.0
2023-05-22 10:15:00,255.06,255.18,255.06,255.15,800.0,251.8966,252.0151,251.8966,251.9855,800.0
2023-05-22 10:20:00,255.27,255.35,255.11,255.33,1537.0,252.104,252.183,251.946,252.1633,1537.0
2023-05-22 10:25:00,255.24,255.36,255.16,255.25,8256.0,252.0744,252.1929,251.9954,252.0843,8256.0
2023-05-22 10:30:00,255.27,255.37,255.16,255.24,22593.0,252.104,252.2028,251.9954,252.0744,22593.0
2023-05-22 10:35:00,255.26,255.34,255.23,255.27,36909.0,252.0942,252.1732,252.0645,252.104,36909.0
2023-05-22 10:40:00,255.23,255.29,254.94,254.98,22106.0,252.0645,252.1238,251.7781,251.8176,22106.0
2023-05-22 10:45:00,255.02,255.05,254.9,254.94,14056.0,251.8571,251.8868,251.7386,251.7781,14056.0
2023-05-22 10:50:00,254.91,255.0,254.77,254.8,7295.0,251.7485,251.8374,251.6102,251.6399,7295.0
2023-05-22 10:55:00,254.84,255.16,254.7,255.16,6840.0,251.6794,251.9954,251.5411,251.9954,6840.0
2023-05-22 11:00:00,255.16,255.3,255.08,255.21,4680.0,251.9954,252.1337,251.9164,252.0448,4680.0
2023-05-22 11:05:00,255.36,255.39,255.25,255.33,6865.0,252.1929,252.2225,252.0843,252.1633,6865.0
2023-05-22 11:10:00,255.29,255.31,255.19,255.3,12547.0,252.1238,252.1435,252.025,252.1337,12547.0
2023-05-22 11:15:00,255.26,255.36,255.26,255.35,4266.0,252.0942,252.1929,252.0942,252.183,4266.0
2023-05-22 11:20:00,255.31,255.46,255.24,255.46,3722.0,252.1435,252.2917,252.0744,252.2917,3722.0
2023-05-22 11:25:00,255.46,255.47,255.28,255.34,3445.0,252.2917,252.3016,252.1139,252.1732,3445.0
2023-05-22 11:30:00,255.33,255.44,255.26,255.27,6955.0,252.1633,252.2719,252.0942,252.104,6955.0
2023-05-22 11:35:00,255.23,255.3,255.02,255.02,8234.0,252.0645,252.1337,251.8571,251.8571,8234.0
2023-05-22 11:40:00,255.04,255.07,254.99,255.07,3871.0,251.8769,251.9065,251.8275,251.9065,3871.0
2023-05-22 11:45:00,254.93,254.97,254.86,254.86,7502.0,251.7682,251.8078,251.6991,251.6991,7502.0
2023-05-22 11:50:00,254.92,255.09,254.92,255.05,4786.0,251.7584,251.9263,251.7584,251.8868,4786.0
2023-05-22 11:55:00,255.14,255.22,255.11,255.11,1296.0,251.9756,252.0547,251.946,251.946,1296.0
2023-05-22 12:00:00,255.17,255.2,255.14,255.18,3389.0,252.0053,252.0349,251.9756,252.0151,3389.0
2023-05-22 12:05:00,255.17,255.19,255.13,255.17,2524.0,252.0053,252.025,251.9658,252.0053,2524.0
2023-05-22 12:10:00,255.22,255.33,255.22,255.28,3550.0,252.0547,252.1633,252.0547,252.1139,3550.0
2023-05-22 12:15:00,255.29,255.29,255.11,255.23,3328.0,252.1238,252.1238,251.946,252.0645,3328.0
2023-05-22 12:20:00,255.13,255.21,254.86,254.86,11226.0,251.9658,252.0448,251.6991,251.6991,11226.0
2023-05-22 12:25:00,254.94,255.13,254.91,254.92,2843.0,251.7781,251.9658,251.7485,251.7584,2843.0
2023-05-22 12:30:00,254.84,254.93,254.75,254.75,1383.0,251.6794,251.7682,251.5905,251.5905,1383.0
2023-05-22 12:35:00,254.99,255.02,254.88,254.89,1456.0,251.8275,251.8571,251.7189,251.7287,1456.0
2023-05-22 12:40:00,254.92,254.95,254.88,254.88,10711.0,251.7584,251.788,251.7189,251.7189,10711.0
2023-05-22 12:45:00,254.96,255.07,254.92,254.98,6785.0,251.7979,251.9065,251.7584,251.8176,6785.0
2023-05-22 12:50:00,254.93,255.05,254.93,255.0,1892.0,251.7682,251.8868,251.7682,251.8374,1892.0
2023-05-22 12:55:00,255.01,255.15,254.99,255.07,12989.0,251.8473,251.9855,251.8275,251.9065,12989.0
2023-05-22 13:00:00,255.16,255.24,255.11,255.17,9850.0,251.9954,252.0744,251.946,252.0053,9850.0
2023-05-22 13:05:00,255.15,255.15,255.09,255.1,688.0,251.9855,251.9855,251.9263,251.9361,688.0
2023-05-22 13:10:00,255.27,255.27,254.84,254.93,22157.0,252.104,252.104,251.6794,251.7682,22157.0
2023-05-22 13:15:00,254.79,254.88,254.56,254.87,6499.0,251.63,251.7189,251.4028,251.709,6499.0
2023-05-22 13:20:00,255.02,255.19,255.0,255.16,1512.0,251.8571,252.025,251.8374,251.9954,1512.0
2023-05-22 13:25:00,255.14,255.22,255.1,255.14,11884.0,251.9756,252.0547,251.9361,251.9756,11884.0
2023-05-22 13:30:00,255.14,255.29,255.14,255.26,3193.0,251.9756,252.1238,251.9756,252.0942,3193.0
2023-05-22 13:35:00,255.25,255.3,255.21,255.3,6522.0,252.0843,252.1337,252.0448,252.1337,6522.0
2023-05-22 13:40:00,255.32,255.42,255.26,255.3,1827.0,252.1534,252.2522,252.0942,252.1337,1827.0
2023-05-22 13:45:00,255.37,255.37,255.27,255.32,1260.0,252.2028,252.2028,252.104,252.1534,1260.0
2023-05-22 13:50:00,255.25,255.35,255.24,255.25,901.0,252.0843,252.183,252.0744,252.0843,901.0
2023-05-22 13:55:00,255.22,255.34,255.21,255.23,1808.0,252.0547,252.1732,252.0448,252.0645,1808.0
2023-05-22 14:00:00,255.12,255.29,255.12,255.25,2554.0,251.9559,252.1238,251.9559,252.0843,2554.0
2023-05-22 14:05:00,255.27,255.27,255.22,255.27,1505.0,252.104,252.104,252.0547,252.104,1505.0
2023-05-22 14:10:00,255.27,255.27,255.13,255.14,2256.0,252.104,252.104,251.9658,251.9756,2256.0
2023-05-22 14:15:00,255.2,255.38,255.19,255.35,3236.0,252.0349,252.2127,252.025,252.183,3236.0
2023-05-22 14:20:00,255.32,255.41,255.32,255.36,2827.0,252.1534,252.2423,252.1534,252.1929,2827.0
2023-05-22 14:25:00,255.34,255.49,255.28,255.48,8314.0,252.1732,252.3213,252.1139,252.3114,8314.0
2023-05-22 14:30:00,255.5,255.55,255.48,255.55,1860.0,252.3312,252.3806,252.3114,252.3806,1860.0
2023-05-22 14:35:00,255.45,255.46,255.39,255.44,4444.0,252.2818,252.2917,252.2225,252.2719,4444.0
2023-05-22 14:40:00,255.43,255.56,255.38,255.52,14624.0,252.262,252.3904,252.2127,252.3509,14624.0
2023-05-22 14:45:00,255.47,255.55,255.46,255.55,1507.0,252.3016,252.3806,252.2917,252.3806,1507.0
2023-05-22 14:50:00,255.66,255.8,255.63,255.63,7151.0,252.4892,252.6275,252.4596,252.4596,7151.0
2023-05-22 14:55:00,255.6,255.6,255.36,255.5,9259.0,252.4299,252.4299,252.1929,252.3312,9259.0
2023-05-22 15:00:00,255.57,255.63,255.49,255.49,3110.0,252.4003,252.4596,252.3213,252.3213,3110.0
2023-05-22 15:05:00,255.56,255.57,255.36,255.41,17699.0,252.3904,252.4003,252.1929,252.2423,17699.0
2023-05-22 15:10:00,255.36,255.49,255.33,255.44,84667.0,252.1929,252.3213,252.1633,252.2719,84667.0
2023-05-22 15:15:00,255.42,255.5,255.3,255.44,7359.0,252.2522,252.3312,252.1337,252.2719,7359.0
2023-05-22 15:20:00,255.41,255.41,255.18,255.18,14862.0,252.2423,252.2423,252.0151,252.0151,14862.0
2023-05-22 15:25:00,255.21,255.22,254.93,255.08,12113.0,252.0448,252.0547,251.7682,251.9164,12113.0
2023-05-22 15:30:00,255.11,255.16,255.02,255.04,21589.0,251.946,251.9954,251.8571,251.8769,21589.0
2023-05-22 15:35:00,255.02,255.02,254.86,254.99,3786.0,251.8571,251.8571,251.6991,251.8275,3786.0
2023-05-22 15:40:00,254.96,255.05,254.94,254.98,4086.0,251.7979,251.8868,251.7781,251.8176,4086.0
2023-05-22 15:45:00,255.0,255.15,254.91,254.91,5172.0,251.8374,251.9855,251.7485,251.7485,5172.0
2023-05-22 15:50:00,254.91,255.02,254.72,254.96,14777.0,251.7485,251.8571,251.5609,251.7979,14777.0
2023-05-22 15:55:00,254.93,254.99,254.85,254.99,15559.0,251.7682,251.8275,251.6892,251.8275,15559.0
2023-05-23 09:30:00,253.52,253.93,253.36,253.78,28689.0,250.3757,250.7807,250.2177,250.6325,28689.0
2023-05-23 09:35:00,253.79,253.92,253.5,253.62,6163.0,250.6424,250.7708,250.356,250.4745,6163.0
2023-05-23 09:40:00,253.68,253.85,253.68,253.7,3286.0,250.5338,250.7016,250.5338,250.5535,3286.0
2023-05-23 09:45:00,253.63,253.96,253.61,253.92,4259.0,250.4844,250.8103,250.4646,250.7708,4259.0
2023-05-23 09:50:00,254.04,254.13,253.89,254.11,3987.0,250.8893,250.9782,250.7411,250.9584,3987.0
2023-05-23 09:55:00,254.13,254.13,253.9,253.94,9912.0,250.9782,250.9782,250.751,250.7905,9912.0
2023-05-23 10:00:00,254.09,254.26,253.93,253.93,5052.0,250.9387,251.1066,250.7807,250.7807,5052.0
2023-05-23 10:05:00,253.84,253.98,253.82,253.98,3955.0,250.6918,250.83,250.672,250.83,3955.0
2023-05-23 10:10:00,254.09,254.1,253.85,253.85,4534.0,250.9387,250.9485,250.7016,250.7016,4534.0
2023-05-23 10:15:00,253.63,254.07,253.56,254.02,2709.0,250.4844,250.9189,250.4152,250.8695,2709.0
2023-05-23 10:20:00,254.02,254.09,253.89,253.99,6311.0,250.8695,250.9387,250.7411,250.8399,6311.0
2023-05-23 10:25:00,253.94,254.05,253.9,253.94,4744.0,250.7905,250.8992,250.751,250.7905,4744.0
2023-05-23 10:30:00,253.85,253.94,253.79,253.92,1041.0,250.7016,250.7905,250.6424,250.7708,1041.0
2023-05-23 10:35:00,253.97,254.0,253.84,254.0,2414.0,250.8202,250.8498,250.6918,250.8498,2414.0
2023-05-23 10:40:00,254.0,254.06,253.88,253.98,2652.0,250.8498,250.909,250.7313,250.83,2652.0
2023-05-23 10:45:00,253.97,253.97,253.83,253.84,4914.0,250.8202,250.8202,250.6819,250.6918,4914.0
2023-05-23 10:50:00,253.82,253.83,253.49,253.61,10658.0,250.672,250.6819,250.3461,250.4646,10658.0
2023-05-23 10:55:00,253.61,253.67,253.58,253.6,2033.0,250.4646,250.5239,250.435,250.4547,2033.0
2023-05-23 11:00:00,253.61,253.85,253.58,253.82,5658.0,250.4646,250.7016,250.435,250.672,5658.0
2023-05-23 11:05:00,253.81,253.9,253.8,253.81,31965.0,250.6621,250.751,250.6523,250.6621,31965.0
2023-05-23 11:10:00,253.84,253.85,253.64,253.64,4051.0,250.6918,250.7016,250.4942,250.4942,4051.0
2023-05-23 11:15:00,253.7,253.7,253.6,253.6,14933.0,250.5535,250.5535,250.4547,250.4547,14933.0
2023-05-23 11:20:00,253.57,253.88,253.57,253.8,41094.0,250.4251,250.7313,250.4251,250.6523,41094.0
2023-05-23 11:25:00,253.81,253.93,253.76,253.83,5413.0,250.6621,250.7807,250.6128,250.6819,5413.0
2023-05-23 11:30:00,253.84,253.91,253.72,253.77,22504.0,250.6918,250.7609,250.5733,250.6226,22504.0
2023-05-23 11:35:00,253.66,253.72,253.63,253.7,5574.0,250.514,250.5733,250.4844,250.5535,5574.0
2023-05-23 11:40:00,253.8,253.82,253.72,253.8,11607.0,250.6523,250.672,250.5733,250.6523,11607.0
2023-05-23 11:45:00,253.83,253.83,253.59,253.65,1241.0,250.6819,250.6819,250.4449,250.5041,1241.0
2023-05-23 11:50:00,253.63,253.69,253.54,253.59,6725.0,250.4844,250.5436,250.3955,250.4449,6725.0
2023-05-23 11:55:00,253.75,253.77,253.56,253.58,26973.0,250.6029,250.6226,250.4152,250.435,26973.0
2023-05-23 12:00:00,253.66,253.75,253.52,253.53,3566.0,250.514,250.6029,250.3757,250.3856,3566.0
2023-05-23 12:05:00,253.52,253.52,253.35,253.42,2689.0,250.3757,250.3757,250.2078,250.277,2689.0
2023-05-23 12:10:00,253.32,253.41,253.31,253.41,1633.0,250.1782,250.2671,250.1683,250.2671,1633.0
2023-05-23 12:15:00,253.46,253.46,253.24,253.36,17974.0,250.3165,250.3165,250.0992,250.2177,17974.0
2023-05-23 12:20:00,253.37,253.44,253.33,253.36,3453.0,250.2276,250.2967,250.1881,250.2177,3453.0
2023-05-23 12:25:00,253.36,253.36,253.14,253.14,12496.0,250.2177,250.2177,250.0004,250.0004,12496.0
2023-05-23 12:30:00,253.11,253.21,253.03,253.09,3644.0,249.9708,250.0696,249.8918,249.9511,3644.0
2023-05-23 12:35:00,253.02,253.02,252.46,252.56,11356.0,249.8819,249.8819,249.3289,249.4276,11356.0
2023-05-23 12:40:00,252.58,252.63,252.36,252.38,6956.0,249.4474,249.4968,249.2301,249.2499,6956.0
2023-05-23 12:45:00,252.44,252.54,252.25,252.26,8194.0,249.3091,249.4079,249.1215,249.1314,8194.0
2023-05-23 12:50:00,252.32,252.54,252.29,252.37,15913.0,249.1906,249.4079,249.161,249.24,15913.0
2023-05-23 12:55:00,252.48,252.61,252.41,252.41,3845.0,249.3486,249.477,249.2795,249.2795,3845.0
2023-05-23 13:00:00,252.5,252.53,252.39,252.45,11635.0,249.3684,249.398,249.2598,249.319,11635.0
2023-05-23 13:05:00,252.37,252.74,252.35,252.74,960.0,249.24,249.6054,249.2202,249.6054,960.0
2023-05-23 13:10:00,252.7,252.76,252.68,252.73,3140.0,249.5659,249.6252,249.5462,249.5955,3140.0
2023-05-23 13:15:00,252.78,252.88,252.77,252.78,1184.0,249.6449,249.7437,249.635,249.6449,1184.0
2023-05-23 13:20:00,252.73,252.74,252.65,252.71,5208.0,249.5955,249.6054,249.5165,249.5758,5208.0
2023-05-23 13:25:00,252.78,252.78,252.25,252.25,10173.0,249.6449,249.6449,249.1215,249.1215,10173.0
2023-05-23 13:30:00,252.17,252.17,251.93,251.93,7586.0,249.0425,249.0425,248.8055,248.8055,7586.0
2023-05-23 13:35:00,251.94,252.18,251.93,252.16,2530.0,248.8153,249.0524,248.8055,249.0326,2530.0
2023-05-23 13:40:00,252.21,252.42,252.14,252.38,5520.0,249.082,249.2894,249.0129,249.2499,5520.0
2023-05-23 13:45:00,252.38,252.39,252.16,252.16,903.0,249.2499,249.2598,249.0326,249.0326,903.0
2023-05-23 13:50:00,252.12,252.2,252.03,252.2,1720.0,248.9931,249.0721,248.9042,249.0721,1720.0
2023-05-23 13:55:00,252.1,252.13,252.07,252.12,1963.0,248.9733,249.003,248.9437,248.9931,1963.0
2023-05-23 14:00:00,252.18,252.32,252.18,252.26,2200.0,249.0524,249.1906,249.0524,249.1314,2200.0
2023-05-23 14:05:00,252.25,252.42,252.19,252.19,10300.0,249.1215,249.2894,249.0622,249.0622,10300.0
2023-05-23 14:10:00,252.11,252.24,251.91,251.98,5854.0,248.9832,249.1116,248.7857,248.8548,5854.0
2023-05-23 14:15:00,251.87,252.02,251.66,251.72,3817.0,248.7462,248.8943,248.5388,248.5981,3817.0
2023-05-23 14:20:00,251.58,251.58,251.03,251.03,22645.0,248.4598,248.4598,247.9166,247.9166,22645.0
2023-05-23 14:25:00,251.0,251.48,250.94,251.36,12036.0,247.887,248.361,247.8277,248.2425,12036.0
2023-05-23 14:30:00,251.35,251.66,251.28,251.51,51692.0,248.2326,248.5388,248.1635,248.3907,51692.0
2023-05-23 14:35:00,251.52,251.52,251.19,251.31,3757.0,248.4005,248.4005,248.0746,248.1931,3757.0
2023-05-23 14:40:00,251.25,251.38,251.15,251.34,18607.0,248.1339,248.2623,248.0351,248.2228,18607.0
2023-05-23 14:45:00,251.44,251.44,251.29,251.37,3512.0,248.3215,248.3215,248.1734,248.2524,3512.0
2023-05-23 14:50:00,251.53,251.6,251.51,251.58,3246.0,248.4104,248.4795,248.3907,248.4598,3246.0
2023-05-23 14:55:00,251.55,251.63,251.53,251.61,1973.0,248.4302,248.5092,248.4104,248.4894,1973.0
2023-05-23 15:00:00,251.59,251.68,251.44,251.48,18420.0,248.4697,248.5586,248.3215,248.361,18420.0
2023-05-23 15:05:00,251.52,251.62,251.23,251.43,3898.0,248.4005,248.4993,248.1141,248.3117,3898.0
2023-05-23 15:10:00,251.45,251.65,251.43,251.65,5082.0,248.3314,248.5289,248.3117,248.5289,5082.0
2023-05-23 15:15:00,251.63,251.64,251.12,251.12,3703.0,248.5092,248.5191,248.0055,248.0055,3703.0
2023-05-23 15:20:00,251.08,251.56,251.07,251.56,14416.0,247.966,248.44,247.9561,248.44,14416.0
2023-05-23 15:25:00,251.51,251.58,251.43,251.58,3890.0,248.3907,248.4598,248.3117,248.4598,3890.0
2023-05-23 15:30:00,251.65,251.72,251.57,251.69,3168.0,248.5289,248.5981,248.4499,248.5684,3168.0
2023-05-23 15:35:00,251.75,251.84,251.58,251.68,23330.0,248.6277,248.7166,248.4598,248.5586,23330.0
2023-05-23 15:40:00,251.64,251.75,251.6,251.74,4915.0,248.5191,248.6277,248.4795,248.6178,4915.0
2023-05-23 15:45:00,251.76,251.88,251.67,251.67,7556.0,248.6376,248.7561,248.5487,248.5487,7556.0
2023-05-23 15:50:00,251.67,251.8,251.5,251.5,12032.0,248.5487,248.6771,248.3808,248.3808,12032.0
2023-05-23 15:55:00,251.43,251.53,251.27,251.31,78566.0,248.3117,248.4104,248.1536,248.1931,78566.0
2023-05-24 09:30:00,249.84,250.06,249.54,250.06,55271.0,246.7414,246.9586,246.4451,246.9586,55271.0
2023-05-24 09:35:00,250.11,250.23,249.99,249.99,4255.0,247.008,247.1265,246.8895,246.8895,4255.0
2023-05-24 09:40:00,250.09,250.27,250.04,250.06,2260.0,246.9883,247.166,246.9389,246.9586,2260.0
2023-05-24 09:45:00,250.01,250.03,249.72,250.01,5144.0,246.9093,246.929,246.6229,246.9093,5144.0
2023-05-24 09:50:00,249.87,249.87,249.67,249.74,3566.0,246.771,246.771,246.5735,246.6426,3566.0
2023-05-24 09:55:00,249.76,249.99,249.76,249.9,3965.0,246.6624,246.8895,246.6624,246.8006,3965.0
2023-05-24 10:00:00,249.75,249.87,249.46,249.46,12605.0,246.6525,246.771,246.3661,246.3661,12605.0
2023-05-24 10:05:00,249.36,249.39,249.27,249.27,1404.0,246.2673,246.297,246.1784,246.1784,1404.0
2023-05-24 10:10:00,249.39,249.54,249.27,249.54,4723.0,246.297,246.4451,246.1784,246.4451,4723.0
2023-05-24 10:15:00,249.54,249.72,249.39,249.59,3382.0,246.4451,246.6229,246.297,246.4945,3382.0
2023-05-24 10:20:00,249.55,249.55,249.25,249.26,3252.0,246.455,246.455,246.1587,246.1686,3252.0
2023-05-24 10:25:00,249.23,249.34,249.07,249.19,4123.0,246.1389,246.2476,245.9809,246.0994,4123.0
2023-05-24 10:30:00,249.2,249.38,249.14,249.34,3188.0,246.1093,246.2871,246.0501,246.2476,3188.0
2023-05-24 10:35:00,249.31,249.41,249.24,249.33,1957.0,246.218,246.3167,246.1488,246.2377,1957.0
2023-05-24 10:40:00,249.3,249.43,249.14,249.28,6383.0,246.2081,246.3365,246.0501,246.1883,6383.0
2023-05-24 10:45:00,249.23,249.45,249.11,249.13,8975.0,246.1389,246.3562,246.0204,246.0402,8975.0
2023-05-24 10:50:00,249.12,249.12,248.88,248.96,3712.0,246.0303,246.0303,245.7933,245.8723,3712.0
2023-05-24 10:55:00,248.93,249.07,248.88,249.02,1322.0,245.8427,245.9809,245.7933,245.9315,1322.0
2023-05-24 11:00:00,248.94,248.96,248.82,248.96,1394.0,245.8525,245.8723,245.734,245.8723,1394.0
2023-05-24 11:05:00,248.97,249.2,248.85,249.13,9493.0,245.8822,246.1093,245.7637,246.0402,9493.0
2023-05-24 11:10:00,249.14,249.31,249.13,249.17,6072.0,246.0501,246.218,246.0402,246.0797,6072.0
2023-05-24 11:15:00,249.13,249.36,249.1,249.33,4781.0,246.0402,246.2673,246.0106,246.2377,4781.0
2023-05-24 11:20:00,249.26,249.61,249.16,249.61,2039.0,246.1686,246.5142,246.0698,246.5142,2039.0
2023-05-24 11:25:00,249.67,249.97,249.54,249.58,21071.0,246.5735,246.8698,246.4451,246.4846,21071.0
2023-05-24 11:30:00,249.61,249.67,249.43,249.56,6018.0,246.5142,246.5735,246.3365,246.4648,6018.0
2023-05-24 11:35:00,249.45,249.56,249.4,249.4,2578.0,246.3562,246.4648,246.3068,246.3068,2578.0
2023-05-24 11:40:00,249.42,249.49,249.03,249.11,6899.0,246.3266,246.3957,245.9414,246.0204,6899.0
2023-05-24 11:45:00,249.14,249.44,249.02,249.37,9882.0,246.0501,246.3463,245.9315,246.2772,9882.0
2023-05-24 11:50:00,249.42,249.46,249.25,249.29,12331.0,246.3266,246.3661,246.1587,246.1982,12331.0
2023-05-24 11:55:00,249.3,249.32,249.16,249.16,3799.0,246.2081,246.2278,246.0698,246.0698,3799.0
2023-05-24 12:00:00,249.22,249.43,249.18,249.43,5606.0,246.1291,246.3365,246.0896,246.3365,5606.0
2023-05-24 12:05:00,249.43,249.6,249.41,249.48,3707.0,246.3365,246.5044,246.3167,246.3858,3707.0
2023-05-24 12:10:00,249.49,249.5,249.17,249.4,3771.0,246.3957,246.4056,246.0797,246.3068,3771.0
2023-05-24 12:15:00,249.33,249.33,249.0,249.02,6849.0,246.2377,246.2377,245.9118,245.9315,6849.0
2023-05-24 12:20:00,249.03,249.05,248.9,248.96,3141.0,245.9414,245.9612,245.813,245.8723,3141.0
2023-05-24 12:25:00,248.97,249.02,248.94,248.98,1466.0,245.8822,245.9315,245.8525,245.892,1466.0
2023-05-24 12:30:00,248.83,249.07,248.83,249.0,5393.0,245.7439,245.9809,245.7439,245.9118,5393.0
2023-05-24 12:35:00,249.07,249.07,249.0,249.03,3400.0,245.9809,245.9809,245.9118,245.9414,3400.0
2023-05-24 12:40:00,249.09,249.32,249.09,249.13,12424.0,246.0007,246.2278,246.0007,246.0402,12424.0
2023-05-24 12:45:00,249.09,249.18,249.06,249.18,417.0,246.0007,246.0896,245.9711,246.0896,417.0
2023-05-24 12:50:00,249.1,249.24,249.1,249.24,774.0,246.0106,246.1488,246.0106,246.1488,774.0
2023-05-24 12:55:00,249.25,249.25,249.24,249.24,562.0,246.1587,246.1587,246.1488,246.1488,562.0
2023-05-24 13:00:00,249.27,249.27,249.15,249.17,2903.0,246.1784,246.1784,246.0599,246.0797,2903.0
2023-05-24 13:05:00,249.17,249.28,249.07,249.1,3759.0,246.0797,246.1883,245.9809,246.0106,3759.0
2023-05-24 13:10:00,249.11,249.11,248.93,248.97,11701.0,246.0204,246.0204,245.8427,245.8822,11701.0
2023-05-24 13:15:00,248.93,249.08,248.92,249.08,5242.0,245.8427,245.9908,245.8328,245.9908,5242.0
2023-05-24 13:20:00,249.33,249.57,249.32,249.44,13942.0,246.2377,246.4747,246.2278,246.3463,13942.0
2023-05-24 13:25:00,249.38,249.4,249.31,249.34,3956.0,246.2871,246.3068,246.218,246.2476,3956.0
2023-05-24 13:30:00,249.34,249.55,249.33,249.55,3395.0,246.2476,246.455,246.2377,246.455,3395.0
2023-05-24 13:35:00,249.58,249.72,249.57,249.72,1476.0,246.4846,246.6229,246.4747,246.6229,1476.0
2023-05-24 13:40:00,249.79,249.84,249.78,249.82,1428.0,246.692,246.7414,246.6821,246.7216,1428.0
2023-05-24 13:45:00,249.96,250.01,249.72,249.76,19689.0,246.8599,246.9093,246.6229,246.6624,19689.0
2023-05-24 13:50:00,249.78,249.9,249.75,249.84,20430.0,246.6821,246.8006,246.6525,246.7414,20430.0
2023-05-24 13:55:00,249.84,249.85,249.71,249.84,2528.0,246.7414,246.7513,246.613,246.7414,2528.0
2023-05-24 14:00:00,249.94,249.94,249.56,249.56,2583.0,246.8401,246.8401,246.4648,246.4648,2583.0
2023-05-24 14:05:00,249.65,249.77,249.61,249.63,3404.0,246.5537,246.6722,246.5142,246.534,3404.0
2023-05-24 14:10:00,249.55,249.7,249.42,249.64,7573.0,246.455,246.6031,246.3266,246.5439,7573.0
2023-05-24 14:15:00,249.68,249.77,249.48,249.59,12742.0,246.5834,246.6722,246.3858,246.4945,12742.0
2023-05-24 14:20:00,249.57,249.61,249.41,249.59,2727.0,246.4747,246.5142,246.3167,246.4945,2727.0
2023-05-24 14:25:00,249.58,249.58,249.23,249.29,2180.0,246.4846,246.4846,246.1389,246.1982,2180.0
2023-05-24 14:30:00,249.32,249.38,249.21,249.25,2141.0,246.2278,246.2871,246.1192,246.1587,2141.0
2023-05-24 14:35:00,249.41,249.62,249.4,249.6,1297.0,246.3167,246.5241,246.3068,246.5044,1297.0
2023-05-24 14:40:00,249.54,249.67,249.52,249.59,7363.0,246.4451,246.5735,246.4253,246.4945,7363.0
2023-05-24 14:45:00,249.63,249.7,249.49,249.55,1767.0,246.534,246.6031,246.3957,246.455,1767.0
2023-05-24 14:50:00,249.49,249.66,249.35,249.44,9556.0,246.3957,246.5636,246.2575,246.3463,9556.0
2023-05-24 14:55:00,249.39,249.42,249.24,249.38,7640.0,246.297,246.3266,246.1488,246.2871,7640.0
2023-05-24 15:00:00,249.34,249.35,249.24,249.24,3812.0,246.2476,246.2575,246.1488,246.1488,3812.0
2023-05-24 15:05:00,249.27,249.54,249.27,249.51,7774.0,246.1784,246.4451,246.1784,246.4155,7774.0
2023-05-24 15:10:00,249.58,249.72,249.57,249.72,1400.0,246.4846,246.6229,246.4747,246.6229,1400.0
2023-05-24 15:15:00,249.73,250.23,249.72,250.21,15546.0,246.6327,247.1265,246.6229,247.1068,15546.0
2023-05-24 15:20:00,250.42,250.54,250.19,250.28,15703.0,247.3142,247.4327,247.087,247.1759,15703.0
2023-05-24 15:25:00,250.64,250.64,250.46,250.46,1201.0,247.5315,247.5315,247.3537,247.3537,1201.0
2023-05-24 15:30:00,250.47,250.96,250.47,250.69,15330.0,247.3636,247.8475,247.3636,247.5808,15330.0
2023-05-24 15:35:00,250.7,250.71,250.27,250.41,4297.0,247.5907,247.6006,247.166,247.3043,4297.0
2023-05-24 15:40:00,250.42,250.47,250.07,250.07,7326.0,247.3142,247.3636,246.9685,246.9685,7326.0
2023-05-24 15:45:00,250.01,250.32,249.93,250.21,3634.0,246.9093,247.2154,246.8303,247.1068,3634.0
2023-05-24 15:50:00,250.12,250.12,249.69,249.95,12249.0,247.0179,247.0179,246.5932,246.85,12249.0
2023-05-24 15:55:00,249.93,249.99,249.7,249.93,13918.0,246.8303,246.8895,246.6031,246.8303,13918.0
2023-05-25 09:30:00,254.57,254.57,253.21,253.27,44183.0,251.4127,251.4127,250.0696,250.1288,44183.0
2023-05-25 09:35:00,253.25,253.25,252.83,252.99,1437.0,250.1091,250.1091,249.6943,249.8523,1437.0
2023-05-25 09:40:00,252.98,253.38,252.98,253.33,13904.0,249.8424,250.2375,249.8424,250.1881,13904.0
2023-05-25 09:45:00,253.44,253.45,252.88,252.88,8583.0,250.2967,250.3066,249.7437,249.7437,8583.0
2023-05-25 09:50:00,252.8,253.07,252.78,253.0,3482.0,249.6647,249.9313,249.6449,249.8622,3482.0
2023-05-25 09:55:00,253.03,253.23,253.01,253.11,9446.0,249.8918,250.0893,249.8721,249.9708,9446.0
2023-05-25 10:00:00,253.48,253.54,253.26,253.54,1873.0,250.3362,250.3955,250.119,250.3955,1873.0
2023-05-25 10:05:00,253.31,253.31,253.02,253.23,15122.0,250.1683,250.1683,249.8819,250.0893,15122.0
2023-05-25 10:10:00,253.12,253.13,252.89,252.97,5393.0,249.9807,249.9906,249.7535,249.8326,5393.0
2023-05-25 10:15:00,253.16,253.25,252.88,252.88,1738.0,250.0202,250.1091,249.7437,249.7437,1738.0
2023-05-25 10:20:00,252.85,252.85,252.62,252.76,3145.0,249.714,249.714,249.4869,249.6252,3145.0
2023-05-25 10:25:00,252.61,253.1,252.6,253.1,4150.0,249.477,249.9609,249.4671,249.9609,4150.0
2023-05-25 10:30:00,253.22,253.22,252.95,253.1,2617.0,250.0795,250.0795,249.8128,249.9609,2617.0
2023-05-25 10:35:00,253.0,253.29,253.0,253.29,2774.0,249.8622,250.1486,249.8622,250.1486,2774.0
2023-05-25 10:40:00,253.34,253.55,253.31,253.55,19857.0,250.198,250.4054,250.1683,250.4054,19857.0
2023-05-25 10:45:00,253.65,253.77,253.53,253.56,7316.0,250.5041,250.6226,250.3856,250.4152,7316.0
2023-05-25 10:50:00,253.59,253.67,253.52,253.62,11140.0,250.4449,250.5239,250.3757,250.4745,11140.0
2023-05-25 10:55:00,253.64,253.73,253.56,253.73,9543.0,250.4942,250.5831,250.4152,250.5831,9543.0
2023-05-25 11:00:00,253.78,253.86,253.72,253.77,10948.0,250.6325,250.7115,250.5733,250.6226,10948.0
2023-05-25 11:05:00,253.77,254.13,253.77,254.05,10695.0,250.6226,250.9782,250.6226,250.8992,10695.0
2023-05-25 11:10:00,254.07,254.38,254.06,254.38,2881.0,250.9189,251.2251,250.909,251.2251,2881.0
2023-05-25 11:15:00,254.52,254.52,253.96,254.14,18460.0,251.3633,251.3633,250.8103,250.988,18460.0
2023-05-25 11:20:00,254.0,254.12,253.93,254.11,19082.0,250.8498,250.9683,250.7807,250.9584,19082.0
2023-05-25 11:25:00,254.05,254.15,253.94,253.94,3935.0,250.8992,250.9979,250.7905,250.7905,3935.0
2023-05-25 11:30:00,254.02,254.06,253.65,253.65,2636.0,250.8695,250.909,250.5041,250.5041,2636.0
2023-05-25 11:35:00,253.66,253.77,253.61,253.61,15725.0,250.514,250.6226,250.4646,250.4646,15725.0
2023-05-25 11:40:00,253.6,253.6,253.34,253.36,2344.0,250.4547,250.4547,250.198,250.2177,2344.0
2023-05-25 11:45:00,253.35,253.55,253.35,253.53,4362.0,250.2078,250.4054,250.2078,250.3856,4362.0
2023-05-25 11:50:00,253.49,253.74,253.42,253.5,7981.0,250.3461,250.593,250.277,250.356,7981.0
2023-05-25 11:55:00,253.51,253.63,253.4,253.63,5585.0,250.3659,250.4844,250.2572,250.4844,5585.0
2023-05-25 12:00:00,253.69,253.98,253.69,253.9,15283.0,250.5436,250.83,250.5436,250.751,15283.0
2023-05-25 12:05:00,253.95,253.95,253.81,253.86,2017.0,250.8004,250.8004,250.6621,250.7115,2017.0
2023-05-25 12:10:00,253.92,254.11,253.88,254.06,6940.0,250.7708,250.9584,250.7313,250.909,6940.0
2023-05-25 12:15:00,254.1,254.3,254.04,254.3,4028.0,250.9485,251.1461,250.8893,251.1461,4028.0
2023-05-25 12:20:00,254.29,254.61,254.28,254.46,2590.0,251.1362,251.4522,251.1263,251.3041,2590.0
2023-05-25 12:25:00,254.41,254.49,254.33,254.4,11155.0,251.2547,251.3337,251.1757,251.2448,11155.0
2023-05-25 12:30:00,254.49,254.51,254.03,254.04,16943.0,251.3337,251.3535,250.8794,250.8893,16943.0
2023-05-25 12:35:00,254.15,254.21,254.11,254.13,5770.0,250.9979,251.0572,250.9584,250.9782,5770.0
2023-05-25 12:40:00,254.28,254.4,254.28,254.32,793.0,251.1263,251.2448,251.1263,251.1658,793.0
2023-05-25 12:45:00,254.3,254.3,254.21,254.3,936.0,251.1461,251.1461,251.0572,251.1461,936.0
2023-05-25 12:50:00,254.26,254.38,254.17,254.17,1753.0,251.1066,251.2251,251.0177,251.0177,1753.0
2023-05-25 12:55:00,254.15,254.4,254.05,254.06,4840.0,250.9979,251.2448,250.8992,250.909,4840.0
2023-05-25 13:00:00,254.13,254.18,253.98,254.13,1953.0,250.9782,251.0276,250.83,250.9782,1953.0
2023-05-25 13:05:00,254.07,254.1,254.06,254.1,320.0,250.9189,250.9485,250.909,250.9485,320.0
2023-05-25 13:10:00,254.07,254.22,254.07,254.13,2363.0,250.9189,251.0671,250.9189,250.9782,2363.0
2023-05-25 13:15:00,254.24,254.4,254.23,254.36,3577.0,251.0868,251.2448,251.0769,251.2053,3577.0
2023-05-25 13:20:00,254.35,254.4,254.29,254.4,1292.0,251.1954,251.2448,251.1362,251.2448,1292.0
2023-05-25 13:25:00,254.37,254.57,254.33,254.55,2572.0,251.2152,251.4127,251.1757,251.393,2572.0
2023-05-25 13:30:00,254.54,254.72,254.52,254.65,15831.0,251.3831,251.5609,251.3633,251.4917,15831.0
2023-05-25 13:35:00,254.61,254.61,254.49,254.57,728.0,251.4522,251.4522,251.3337,251.4127,728.0
2023-05-25 13:40:00,254.55,254.55,254.42,254.54,2250.0,251.393,251.393,251.2646,251.3831,2250.0
2023-05-25 13:45:00,254.53,254.61,254.47,254.58,2021.0,251.3732,251.4522,251.314,251.4226,2021.0
2023-05-25 13:50:00,254.61,254.61,254.44,254.44,4960.0,251.4522,251.4522,251.2843,251.2843,4960.0
2023-05-25 13:55:00,254.48,254.62,254.34,254.62,4884.0,251.3238,251.4621,251.1856,251.4621,4884.0
2023-05-25 14:00:00,254.87,255.21,254.87,254.96,7870.0,251.709,252.0448,251.709,251.7979,7870.0
2023-05-25 14:05:00,254.86,254.86,254.59,254.59,2946.0,251.6991,251.6991,251.4325,251.4325,2946.0
2023-05-25 14:10:00,254.66,254.89,254.64,254.89,7061.0,251.5016,251.7287,251.4818,251.7287,7061.0
2023-05-25 14:15:00,254.83,255.07,254.82,255.0,14189.0,251.6695,251.9065,251.6596,251.8374,14189.0
2023-05-25 14:20:00,255.05,255.05,254.79,254.86,5438.0,251.8868,251.8868,251.63,251.6991,5438.0
2023-05-25 14:25:00,254.81,255.0,254.74,254.88,8476.0,251.6497,251.8374,251.5806,251.7189,8476.0
2023-05-25 14:30:00,254.77,254.79,254.25,254.26,5443.0,251.6102,251.63,251.0967,251.1066,5443.0
2023-05-25 14:35:00,254.29,254.33,254.12,254.33,4478.0,251.1362,251.1757,250.9683,251.1757,4478.0
2023-05-25 14:40:00,254.25,254.32,254.1,254.25,8841.0,251.0967,251.1658,250.9485,251.0967,8841.0
2023-05-25 14:45:00,254.19,254.21,253.87,254.11,7001.0,251.0374,251.0572,250.7214,250.9584,7001.0
2023-05-25 14:50:00,254.07,254.28,254.06,254.19,5184.0,250.9189,251.1263,250.909,251.0374,5184.0
2023-05-25 14:55:00,254.22,254.22,254.04,254.08,3683.0,251.0671,251.0671,250.8893,250.9288,3683.0
2023-05-25 15:00:00,254.1,254.25,254.07,254.25,2636.0,250.9485,251.0967,250.9189,251.0967,2636.0
2023-05-25 15:05:00,254.4,254.68,254.39,254.68,2811.0,251.2448,251.5213,251.2349,251.5213,2811.0
2023-05-25 15:10:00,254.74,254.9,254.7,254.78,3112.0,251.5806,251.7386,251.5411,251.6201,3112.0
2023-05-25 15:15:00,254.55,254.72,254.54,254.66,1101.0,251.393,251.5609,251.3831,251.5016,1101.0
2023-05-25 15:20:00,254.73,254.88,254.72,254.84,2915.0,251.5707,251.7189,251.5609,251.6794,2915.0
2023-05-25 15:25:00,254.79,255.12,254.68,255.01,5353.0,251.63,251.9559,251.5213,251.8473,5353.0
2023-05-25 15:30:00,254.95,255.15,254.87,254.93,6212.0,251.788,251.9855,251.709,251.7682,6212.0
2023-05-25 15:35:00,254.95,255.09,254.86,254.98,2906.0,251.788,251.9263,251.6991,251.8176,2906.0
2023-05-25 15:40:00,255.03,255.19,254.97,255.16,2773.0,251.867,252.025,251.8078,251.9954,2773.0
2023-05-25 15:45:00,255.08,255.15,254.71,254.72,41786.0,251.9164,251.9855,251.551,251.5609,41786.0
2023-05-25 15:50:00,254.7,254.85,254.56,254.58,19886.0,251.5411,251.6892,251.4028,251.4226,19886.0
2023-05-25 15:55:00,254.58,254.59,254.41,254.45,75941.0,251.4226,251.4325,251.2547,251.2942,75941.0
2023-05-26 09:30:00,254.92,255.78,254.92,255.36,28333.0,251.7584,252.6077,251.7584,252.1929,28333.0
2023-05-26 09:35:00,255.31,255.85,255.29,255.74,6720.0,252.1435,252.6768,252.1238,252.5682,6720.0
2023-05-26 09:40:00,255.83,256.33,255.83,256.25,15298.0,252.6571,253.1509,252.6571,253.0719,15298.0
2023-05-26 09:45:00,256.28,256.31,256.11,256.31,3096.0,253.1015,253.1311,252.9336,253.1311,3096.0
2023-05-26 09:50:00,256.32,256.48,256.29,256.37,2985.0,253.141,253.299,253.1114,253.1904,2985.0
2023-05-26 09:55:00,256.52,256.59,256.32,256.42,5952.0,253.3385,253.4077,253.141,253.2398,5952.0
2023-05-26 10:00:00,256.55,256.95,256.54,256.75,15648.0,253.3682,253.7632,253.3583,253.5657,15648.0
2023-05-26 10:05:00,256.76,257.03,256.68,256.95,74635.0,253.5756,253.8422,253.4965,253.7632,74635.0
2023-05-26 10:10:00,256.95,257.04,256.93,256.97,107165.0,253.7632,253.8521,253.7434,253.7829,107165.0
2023-05-26 10:15:00,257.05,257.42,257.05,257.42,3852.0,253.862,254.2274,253.862,254.2274,3852.0
2023-05-26 10:20:00,257.45,257.53,257.36,257.53,3623.0,254.257,254.336,254.1681,254.336,3623.0
2023-05-26 10:25:00,257.59,257.89,257.59,257.88,2022.0,254.3953,254.6915,254.3953,254.6817,2022.0
2023-05-26 10:30:00,257.98,258.08,257.75,257.96,9732.0,254.7804,254.8792,254.5533,254.7607,9732.0
2023-05-26 10:35:00,257.93,258.24,257.89,258.22,6128.0,254.731,255.0372,254.6915,255.0174,6128.0
2023-05-26 10:40:00,258.12,258.55,258.12,258.32,41038.0,254.9187,255.3434,254.9187,255.1162,41038.0
2023-05-26 10:45:00,258.32,258.59,258.23,258.59,2641.0,255.1162,255.3829,255.0273,255.3829,2641.0
2023-05-26 10:50:00,258.56,258.64,258.3,258.6,6151.0,255.3532,255.4322,255.0965,255.3927,6151.0
2023-05-26 10:55:00,258.64,258.76,258.6,258.66,3633.0,255.4322,255.5507,255.3927,255.452,3633.0
2023-05-26 11:00:00,258.73,258.8,258.41,258.41,8300.0,255.5211,255.5903,255.2051,255.2051,8300.0
2023-05-26 11:05:00,258.5,258.5,258.24,258.27,6658.0,255.294,255.294,255.0372,255.0668,6658.0
2023-05-26 11:10:00,258.22,258.24,257.96,258.13,2437.0,255.0174,255.0372,254.7607,254.9286,2437.0
2023-05-26 11:15:00,258.33,258.39,258.19,258.19,3107.0,255.1261,255.1853,254.9878,254.9878,3107.0
2023-05-26 11:20:00,258.33,258.37,258.02,258.02,17780.0,255.1261,255.1656,254.8199,254.8199,17780.0
2023-05-26 11:25:00,258.19,258.41,258.09,258.31,2748.0,254.9878,255.2051,254.8891,255.1063,2748.0
2023-05-26 11:30:00,258.33,258.45,258.28,258.44,8285.0,255.1261,255.2446,255.0767,255.2347,8285.0
2023-05-26 11:35:00,258.37,258.37,258.28,258.36,1855.0,255.1656,255.1656,255.0767,255.1557,1855.0
2023-05-26 11:40:00,258.37,258.78,258.36,258.68,22693.0,255.1656,255.5705,255.1557,255.4717,22693.0
2023-05-26 11:45:00,258.78,258.89,258.65,258.84,15196.0,255.5705,255.6791,255.4421,255.6298,15196.0
2023-05-26 11:50:00,258.84,258.97,258.69,258.75,11707.0,255.6298,255.7581,255.4816,255.5409,11707.0
2023-05-26 11:55:00,258.75,258.85,258.64,258.66,5545.0,255.5409,255.6396,255.4322,255.452,5545.0
2023-05-26 12:00:00,258.64,258.81,258.58,258.8,3383.0,255.4322,255.6001,255.373,255.5903,3383.0
2023-05-26 12:05:00,258.79,258.91,258.72,258.89,1957.0,255.5804,255.6989,255.5112,255.6791,1957.0
2023-05-26 12:10:00,258.87,258.95,258.73,258.78,3161.0,255.6594,255.7384,255.5211,255.5705,3161.0
2023-05-26 12:15:00,258.82,258.82,258.67,258.72,10994.0,255.61,255.61,255.4619,255.5112,10994.0
2023-05-26 12:20:00,258.76,258.97,258.76,258.84,2332.0,255.5507,255.7581,255.5507,255.6298,2332.0
2023-05-26 12:25:00,258.77,258.97,258.77,258.97,2315.0,255.5606,255.7581,255.5606,255.7581,2315.0
2023-05-26 12:30:00,258.99,259.02,258.89,258.92,5395.0,255.7779,255.8075,255.6791,255.7088,5395.0
2023-05-26 12:35:00,258.91,259.11,258.88,259.04,7041.0,255.6989,255.8964,255.6693,255.8273,7041.0
2023-05-26 12:40:00,259.02,259.24,259.0,259.15,4466.0,255.8075,256.0248,255.7878,255.9359,4466.0
2023-05-26 12:45:00,259.14,259.25,259.05,259.06,2090.0,255.926,256.0347,255.8372,255.847,2090.0
2023-05-26 12:50:00,259.14,259.17,258.97,259.03,13277.0,255.926,255.9557,255.7581,255.8174,13277.0
2023-05-26 12:55:00,259.06,259.14,258.96,259.09,6288.0,255.847,255.926,255.7483,255.8767,6288.0
2023-05-26 13:00:00,259.12,259.24,259.11,259.17,7439.0,255.9063,256.0248,255.8964,255.9557,7439.0
2023-05-26 13:05:00,259.19,259.31,259.19,259.21,3676.0,255.9754,256.0939,255.9754,255.9952,3676.0
2023-05-26 13:10:00,259.21,259.29,259.18,259.24,3526.0,255.9952,256.0742,255.9655,256.0248,3526.0
2023-05-26 13:15:00,259.25,259.26,258.89,258.99,4817.0,256.0347,256.0445,255.6791,255.7779,4817.0
2023-05-26 13:20:00,259.05,259.11,259.05,259.07,3328.0,255.8372,255.8964,255.8372,255.8569,3328.0
2023-05-26 13:25:00,258.92,259.03,258.92,258.99,4329.0,255.7088,255.8174,255.7088,255.7779,4329.0
2023-05-26 13:30:00,258.99,259.15,258.9,259.15,3787.0,255.7779,255.9359,255.689,255.9359,3787.0
2023-05-26 13:35:00,259.13,259.14,258.96,259.09,3720.0,255.9162,255.926,255.7483,255.8767,3720.0
2023-05-26 13:40:00,259.1,259.11,258.75,258.85,15987.0,255.8865,255.8964,255.5409,255.6396,15987.0
2023-05-26 13:45:00,258.84,258.9,258.78,258.88,4537.0,255.6298,255.689,255.5705,255.6693,4537.0
2023-05-26 13:50:00,259.01,259.02,258.84,258.85,4813.0,255.7976,255.8075,255.6298,255.6396,4813.0
2023-05-26 13:55:00,258.91,259.01,258.91,258.96,1848.0,255.6989,255.7976,255.6989,255.7483,1848.0
2023-05-26 14:00:00,259.02,259.06,258.74,258.84,19254.0,255.8075,255.847,255.531,255.6298,19254.0
2023-05-26 14:05:00,258.78,258.78,258.64,258.64,6095.0,255.5705,255.5705,255.4322,255.4322,6095.0
2023-05-26 14:10:00,258.66,258.88,258.66,258.83,4958.0,255.452,255.6693,255.452,255.6199,4958.0
2023-05-26 14:15:00,258.85,258.92,258.76,258.89,2810.0,255.6396,255.7088,255.5507,255.6791,2810.0
2023-05-26 14:20:00,258.89,259.07,258.87,259.02,6690.0,255.6791,255.8569,255.6594,255.8075,6690.0
2023-05-26 14:25:00,259.0,259.16,259.0,259.06,4687.0,255.7878,255.9458,255.7878,255.847,4687.0
2023-05-26 14:30:00,259.11,259.13,259.02,259.09,5909.0,255.8964,255.9162,255.8075,255.8767,5909.0
2023-05-26 14:35:00,259.12,259.15,259.09,259.15,1621.0,255.9063,255.9359,255.8767,255.9359,1621.0
2023-05-26 14:40:00,259.17,259.25,259.1,259.22,10852.0,255.9557,256.0347,255.8865,256.005,10852.0
2023-05-26 14:45:00,259.22,259.38,259.19,259.33,4478.0,256.005,256.1631,255.9754,256.1137,4478.0
2023-05-26 14:50:00,259.31,259.45,259.31,259.43,7409.0,256.0939,256.2322,256.0939,256.2124,7409.0
2023-05-26 14:55:00,259.5,259.5,259.19,259.23,4078.0,256.2816,256.2816,255.9754,256.0149,4078.0
2023-05-26 15:00:00,259.27,259.56,259.21,259.45,9490.0,256.0544,256.3408,255.9952,256.2322,9490.0
2023-05-26 15:05:00,259.43,259.54,259.38,259.54,27985.0,256.2124,256.3211,256.1631,256.3211,27985.0
2023-05-26 15:10:00,259.55,259.67,259.44,259.57,7149.0,256.3309,256.4495,256.2223,256.3507,7149.0
2023-05-26 15:15:00,259.52,259.63,259.49,259.49,4705.0,256.3013,256.41,256.2717,256.2717,4705.0
2023-05-26 15:20:00,259.5,259.54,259.35,259.37,3948.0,256.2816,256.3211,256.1334,256.1532,3948.0
2023-05-26 15:25:00,259.4,259.42,259.27,259.33,12966.0,256.1828,256.2026,256.0544,256.1137,12966.0
2023-05-26 15:30:00,259.3,259.41,259.23,259.32,12732.0,256.0841,256.1927,256.0149,256.1038,12732.0
2023-05-26 15:35:00,259.35,259.35,259.05,259.11,4746.0,256.1334,256.1334,255.8372,255.8964,4746.0
2023-05-26 15:40:00,259.1,259.39,259.07,259.37,12089.0,255.8865,256.1729,255.8569,256.1532,12089.0
2023-05-26 15:45:00,259.36,259.39,259.17,259.31,13485.0,256.1433,256.1729,255.9557,256.0939,13485.0
2023-05-26 15:50:00,259.25,259.25,258.96,259.22,20928.0,256.0347,256.0347,255.7483,256.005,20928.0
2023-05-26 15:55:00,259.25,259.38,259.0,259.03,85435.0,256.0347,256.1631,255.7878,255.8174,85435.0
2023-05-30 09:30:00,261.6,261.77,261.01,261.66,68379.0,258.3555,258.5234,257.7728,258.4148,68379.0
2023-05-30 09:35:00,261.63,261.87,261.31,261.86,13618.0,258.3852,258.6222,258.0691,258.6123,13618.0
2023-05-30 09:40:00,261.78,262.09,261.56,261.7,10636.0,258.5333,258.8394,258.316,258.4543,10636.0
2023-05-30 09:45:00,261.72,261.76,261.43,261.56,18403.0,258.474,258.5135,258.1876,258.316,18403.0
2023-05-30 09:50:00,261.52,261.61,260.73,260.74,8548.0,258.2765,258.3654,257.4963,257.5062,8548.0
2023-05-30 09:55:00,260.67,260.76,260.56,260.59,38982.0,257.4371,257.5259,257.3284,257.3581,38982.0
2023-05-30 10:00:00,260.55,260.55,260.06,260.37,5167.0,257.3185,257.3185,256.8346,257.1408,5167.0
2023-05-30 10:05:00,260.32,260.81,260.31,260.6,7055.0,257.0914,257.5753,257.0815,257.3679,7055.0
2023-05-30 10:10:00,260.64,260.75,260.37,260.47,8689.0,257.4074,257.5161,257.1408,257.2395,8689.0
2023-05-30 10:15:00,260.46,260.92,260.43,260.89,5204.0,257.2297,257.684,257.2,257.6543,5204.0
2023-05-30 10:20:00,261.02,261.14,260.62,260.63,42809.0,257.7827,257.9012,257.3877,257.3976,42809.0
2023-05-30 10:25:00,260.61,260.69,260.1,260.33,19836.0,257.3778,257.4568,256.8741,257.1013,19836.0
2023-05-30 10:30:00,260.21,260.62,260.19,260.46,11957.0,256.9828,257.3877,256.963,257.2297,11957.0
2023-05-30 10:35:00,260.36,260.51,260.31,260.5,4615.0,257.1309,257.279,257.0815,257.2692,4615.0
2023-05-30 10:40:00,260.35,260.43,260.31,260.31,4794.0,257.121,257.2,257.0815,257.0815,4794.0
2023-05-30 10:45:00,260.27,260.43,260.24,260.43,3920.0,257.042,257.2,257.0124,257.2,3920.0
2023-05-30 10:50:00,260.52,260.82,260.51,260.55,6470.0,257.2889,257.5852,257.279,257.3185,6470.0
2023-05-30 10:55:00,260.6,260.73,260.49,260.5,7456.0,257.3679,257.4963,257.2593,257.2692,7456.0
2023-05-30 11:00:00,260.5,260.8,260.45,260.8,3474.0,257.2692,257.5654,257.2198,257.5654,3474.0
2023-05-30 11:05:00,260.86,260.89,260.55,260.69,5273.0,257.6247,257.6543,257.3185,257.4568,5273.0
2023-05-30 11:10:00,260.64,260.72,260.53,260.66,4902.0,257.4074,257.4864,257.2988,257.4272,4902.0
2023-05-30 11:15:00,260.48,260.5,260.15,260.24,8104.0,257.2494,257.2692,256.9235,257.0124,8104.0
2023-05-30 11:20:00,260.25,260.26,259.86,259.94,22021.0,257.0223,257.0321,256.6371,256.7161,22021.0
2023-05-30 11:25:00,259.9,260.35,259.86,260.35,9786.0,256.6766,257.121,256.6371,257.121,9786.0
2023-05-30 11:30:00,260.41,260.49,260.36,260.45,7120.0,257.1803,257.2593,257.1309,257.2198,7120.0
2023-05-30 11:35:00,260.38,260.77,260.34,260.73,13277.0,257.1507,257.5358,257.1112,257.4963,13277.0
2023-05-30 11:40:00,260.77,260.83,260.47,260.55,4618.0,257.5358,257.5951,257.2395,257.3185,4618.0
2023-05-30 11:45:00,260.48,260.67,260.47,260.57,7705.0,257.2494,257.4371,257.2395,257.3383,7705.0
2023-05-30 11:50:00,260.6,260.6,260.35,260.46,17249.0,257.3679,257.3679,257.121,257.2297,17249.0
2023-05-30 11:55:00,260.48,260.58,260.3,260.5,5452.0,257.2494,257.3482,257.0716,257.2692,5452.0
2023-05-30 12:00:00,260.38,260.42,260.2,260.2,3944.0,257.1507,257.1902,256.9729,256.9729,3944.0
2023-05-30 12:05:00,260.16,260.23,259.96,260.1,14562.0,256.9334,257.0025,256.7359,256.8741,14562.0
2023-05-30 12:10:00,260.07,260.16,259.95,260.07,11517.0,256.8445,256.9334,256.726,256.8445,11517.0
2023-05-30 12:15:00,260.04,260.18,259.91,260.05,3946.0,256.8149,256.9531,256.6865,256.8247,3946.0
2023-05-30 12:20:00,260.06,260.14,259.97,260.14,7434.0,256.8346,256.9136,256.7457,256.9136,7434.0
2023-05-30 12:25:00,260.17,260.2,259.76,259.89,8666.0,256.9433,256.9729,256.5383,256.6667,8666.0
2023-05-30 12:30:00,259.76,260.07,259.76,260.06,1724.0,256.5383,256.8445,256.5383,256.8346,1724.0
2023-05-30 12:35:00,259.91,260.05,259.72,259.72,8385.0,256.6865,256.8247,256.4988,256.4988,8385.0
2023-05-30 12:40:00,259.73,259.73,259.47,259.68,18230.0,256.5087,256.5087,256.2519,256.4593,18230.0
2023-05-30 12:45:00,259.7,259.88,259.7,259.88,2169.0,256.4791,256.6569,256.4791,256.6569,2169.0
2023-05-30 12:50:00,259.99,260.05,259.94,260.03,1826.0,256.7655,256.8247,256.7161,256.805,1826.0
2023-05-30 12:55:00,260.08,260.25,260.08,260.24,1829.0,256.8544,257.0223,256.8544,257.0124,1829.0
2023-05-30 13:00:00,260.2,260.2,260.02,260.07,2372.0,256.9729,256.9729,256.7951,256.8445,2372.0
2023-05-30 13:05:00,260.03,260.07,259.82,259.89,10199.0,256.805,256.8445,256.5976,256.6667,10199.0
2023-05-30 13:10:00,259.88,260.1,259.86,259.9,2326.0,256.6569,256.8741,256.6371,256.6766,2326.0
2023-05-30 13:15:00,259.93,260.06,259.87,259.96,5695.0,256.7062,256.8346,256.647,256.7359,5695.0
2023-05-30 13:20:00,259.96,260.02,259.86,259.92,3553.0,256.7359,256.7951,256.6371,256.6964,3553.0
2023-05-30 13:25:00,259.71,259.71,259.39,259.5,3500.0,256.489,256.489,256.1729,256.2816,3500.0
2023-05-30 13:30:00,259.37,259.65,259.36,259.56,1654.0,256.1532,256.4297,256.1433,256.3408,1654.0
2023-05-30 13:35:00,259.6,259.62,259.42,259.42,2578.0,256.3803,256.4001,256.2026,256.2026,2578.0
2023-05-30 13:40:00,259.41,259.56,259.34,259.44,4069.0,256.1927,256.3408,256.1236,256.2223,4069.0
2023-05-30 13:45:00,259.37,259.53,259.35,259.53,2785.0,256.1532,256.3112,256.1334,256.3112,2785.0
2023-05-30 13:50:00,259.59,259.59,259.14,259.24,3149.0,256.3705,256.3705,255.926,256.0248,3149.0
2023-05-30 13:55:00,259.21,259.21,259.04,259.08,186167.0,255.9952,255.9952,255.8273,255.8668,186167.0
2023-05-30 14:00:00,259.07,259.2,258.9,258.95,6696.0,255.8569,255.9853,255.689,255.7384,6696.0
2023-05-30 14:05:00,258.88,259.04,258.87,259.03,2331.0,255.6693,255.8273,255.6594,255.8174,2331.0
2023-05-30 14:10:00,259.02,259.21,259.02,259.15,2294.0,255.8075,255.9952,255.8075,255.9359,2294.0
2023-05-30 14:15:00,259.13,259.4,259.03,259.39,4779.0,255.9162,256.1828,255.8174,256.1729,4779.0
2023-05-30 14:20:00,259.39,259.73,259.36,259.64,9310.0,256.1729,256.5087,256.1433,256.4198,9310.0
2023-05-30 14:25:00,259.7,259.9,259.69,259.9,2726.0,256.4791,256.6766,256.4692,256.6766,2726.0
2023-05-30 14:30:00,259.87,260.05,259.85,259.94,7888.0,256.647,256.8247,256.6272,256.7161,7888.0
2023-05-30 14:35:00,259.98,260.13,259.96,260.1,12049.0,256.7556,256.9038,256.7359,256.8741,12049.0
2023-05-30 14:40:00,260.12,260.44,260.11,260.43,10226.0,256.8939,257.2099,256.884,257.2,10226.0
2023-05-30 14:45:00,260.43,260.43,260.13,260.17,21293.0,257.2,257.2,256.9038,256.9433,21293.0
2023-05-30 14:50:00,260.15,260.27,259.95,260.24,16205.0,256.9235,257.042,256.726,257.0124,16205.0
2023-05-30 14:55:00,260.31,260.32,260.03,260.03,8072.0,257.0815,257.0914,256.805,256.805,8072.0
2023-05-30 15:00:00,260.07,260.07,259.87,260.0,15679.0,256.8445,256.8445,256.647,256.7754,15679.0
2023-05-30 15:05:00,259.94,260.02,259.86,260.01,8163.0,256.7161,256.7951,256.6371,256.7852,8163.0
2023-05-30 15:10:00,260.0,260.08,259.78,259.87,2649.0,256.7754,256.8544,256.5581,256.647,2649.0
2023-05-30 15:15:00,259.8,259.9,259.67,259.88,6268.0,256.5778,256.6766,256.4495,256.6569,6268.0
2023-05-30 15:20:00,259.92,260.01,259.85,259.92,11478.0,256.6964,256.7852,256.6272,256.6964,11478.0
2023-05-30 15:25:00,259.92,260.11,259.92,260.0,8410.0,256.6964,256.884,256.6964,256.7754,8410.0
2023-05-30 15:30:00,260.0,260.2,259.99,260.12,7941.0,256.7754,256.9729,256.7655,256.8939,7941.0
2023-05-30 15:35:00,260.06,260.07,259.94,260.01,5349.0,256.8346,256.8445,256.7161,256.7852,5349.0
2023-05-30 15:40:00,259.88,260.03,259.87,259.93,9244.0,256.6569,256.805,256.647,256.7062,9244.0
2023-05-30 15:45:00,259.92,260.09,259.82,259.91,8774.0,256.6964,256.8643,256.5976,256.6865,8774.0
2023-05-30 15:50:00,259.92,259.92,259.39,259.4,33517.0,256.6964,256.6964,256.1729,256.1828,33517.0
2023-05-30 15:55:00,259.37,259.84,259.35,259.71,109768.0,256.1532,256.6174,256.1334,256.489,109768.0
2023-05-31 09:30:00,258.59,259.03,258.57,259.0,25557.0,255.3829,255.8174,255.3631,255.7878,25557.0
2023-05-31 09:35:00,258.91,259.07,258.69,259.06,3925.0,255.6989,255.8569,255.4816,255.847,3925.0
2023-05-31 09:40:00,259.23,259.54,259.11,259.4,8868.0,256.0149,256.3211,255.8964,256.1828,8868.0
2023-05-31 09:45:00,259.43,259.64,259.17,259.32,26093.0,256.2124,256.4198,255.9557,256.1038,26093.0
2023-05-31 09:50:00,259.31,259.46,259.08,259.13,7561.0,256.0939,256.2421,255.8668,255.9162,7561.0
2023-05-31 09:55:00,259.16,259.29,259.0,259.07,11887.0,255.9458,256.0742,255.7878,255.8569,11887.0
2023-05-31 10:00:00,259.04,259.26,258.9,259.05,2641.0,255.8273,256.0445,255.689,255.8372,2641.0
2023-05-31 10:05:00,258.98,259.06,258.67,258.7,9987.0,255.768,255.847,255.4619,255.4915,9987.0
2023-05-31 10:10:00,258.6,258.69,258.35,258.38,15299.0,255.3927,255.4816,255.1458,255.1755,15299.0
2023-05-31 10:15:00,258.28,258.42,257.96,257.97,7595.0,255.0767,255.215,254.7607,254.7705,7595.0
2023-05-31 10:20:00,258.07,258.08,257.82,257.86,4481.0,254.8693,254.8792,254.6224,254.6619,4481.0
2023-05-31 10:25:00,257.77,257.78,257.45,257.78,13931.0,254.573,254.5829,254.257,254.5829,13931.0
2023-05-31 10:30:00,257.65,257.79,257.59,257.64,9232.0,254.4545,254.5928,254.3953,254.4446,9232.0
2023-05-31 10:35:00,257.63,257.73,257.5,257.6,12086.0,254.4348,254.5335,254.3064,254.4051,12086.0
2023-05-31 10:40:00,257.64,257.84,257.49,257.79,10060.0,254.4446,254.6422,254.2965,254.5928,10060.0
2023-05-31 10:45:00,257.62,258.0,257.61,257.99,4561.0,254.4249,254.8002,254.415,254.7903,4561.0
2023-05-31 10:50:00,257.97,258.1,257.96,258.1,1045.0,254.7705,254.8989,254.7607,254.8989,1045.0
2023-05-31 10:55:00,258.2,258.21,257.86,257.99,10312.0,254.9977,255.0076,254.6619,254.7903,10312.0
2023-05-31 11:00:00,257.96,257.97,257.7,257.78,4948.0,254.7607,254.7705,254.5039,254.5829,4948.0
2023-05-31 11:05:00,257.72,257.72,257.6,257.67,907.0,254.5236,254.5236,254.4051,254.4743,907.0
2023-05-31 11:10:00,257.72,257.78,257.55,257.55,1634.0,254.5236,254.5829,254.3558,254.3558,1634.0
2023-05-31 11:15:00,257.63,257.68,257.37,257.37,5216.0,254.4348,254.4841,254.178,254.178,5216.0
2023-05-31 11:20:00,257.47,257.63,257.41,257.62,4539.0,254.2767,254.4348,254.2175,254.4249,4539.0
2023-05-31 11:25:00,257.57,257.57,257.35,257.35,2174.0,254.3755,254.3755,254.1582,254.1582,2174.0
2023-05-31 11:30:00,257.33,257.38,257.24,257.29,2385.0,254.1385,254.1879,254.0496,254.099,2385.0
2023-05-31 11:35:00,257.3,257.53,257.26,257.39,3404.0,254.1089,254.336,254.0694,254.1977,3404.0
2023-05-31 11:40:00,257.35,257.61,257.35,257.51,1226.0,254.1582,254.415,254.1582,254.3163,1226.0
2023-05-31 11:45:00,257.67,257.81,257.53,257.81,5143.0,254.4743,254.6125,254.336,254.6125,5143.0
2023-05-31 11:50:00,257.81,258.02,257.73,258.02,18609.0,254.6125,254.8199,254.5335,254.8199,18609.0
2023-05-31 11:55:00,257.94,257.97,257.69,257.74,6174.0,254.7409,254.7705,254.494,254.5434,6174.0
2023-05-31 12:00:00,257.75,257.96,257.74,257.94,27991.0,254.5533,254.7607,254.5434,254.7409,27991.0
2023-05-31 12:05:00,258.02,258.02,257.58,257.79,4172.0,254.8199,254.8199,254.3854,254.5928,4172.0
2023-05-31 12:10:00,257.91,257.94,257.8,257.85,1533.0,254.7113,254.7409,254.6027,254.652,1533.0
2023-05-31 12:15:00,257.9,257.91,257.67,257.67,4498.0,254.7014,254.7113,254.4743,254.4743,4498.0
2023-05-31 12:20:00,257.69,257.73,257.67,257.73,4654.0,254.494,254.5335,254.4743,254.5335,4654.0
2023-05-31 12:25:00,257.67,257.78,257.57,257.57,2162.0,254.4743,254.5829,254.3755,254.3755,2162.0
2023-05-31 12:30:00,257.56,257.78,257.55,257.76,1129.0,254.3656,254.5829,254.3558,254.5632,1129.0
2023-05-31 12:35:00,257.84,257.84,257.51,257.52,903.0,254.6422,254.6422,254.3163,254.3261,903.0
2023-05-31 12:40:00,257.57,257.7,257.55,257.63,1032.0,254.3755,254.5039,254.3558,254.4348,1032.0
2023-05-31 12:45:00,257.68,257.91,257.63,257.81,16794.0,254.4841,254.7113,254.4348,254.6125,16794.0
2023-05-31 12:50:00,257.72,257.72,257.39,257.67,4796.0,254.5236,254.5236,254.1977,254.4743,4796.0
2023-05-31 12:55:00,257.61,257.75,257.6,257.75,2611.0,254.415,254.5533,254.4051,254.5533,2611.0
2023-05-31 13:00:00,257.79,257.83,257.67,257.79,2998.0,254.5928,254.6323,254.4743,254.5928,2998.0
2023-05-31 13:05:00,257.88,257.94,257.83,257.91,1063.0,254.6817,254.7409,254.6323,254.7113,1063.0
2023-05-31 13:10:00,257.99,258.02,257.91,257.92,5219.0,254.7903,254.8199,254.7113,254.7212,5219.0
2023-05-31 13:15:00,257.97,258.02,257.84,257.85,6189.0,254.7705,254.8199,254.6422,254.652,6189.0
2023-05-31 13:20:00,257.85,258.05,257.83,257.97,1998.0,254.652,254.8496,254.6323,254.7705,1998.0
2023-05-31 13:25:00,257.99,258.2,257.99,258.2,4957.0,254.7903,254.9977,254.7903,254.9977,4957.0
2023-05-31 13:30:00,258.35,258.51,258.34,258.51,5999.0,255.1458,255.3038,255.136,255.3038,5999.0
2023-05-31 13:35:00,258.53,258.69,258.32,258.69,14380.0,255.3236,255.4816,255.1162,255.4816,14380.0
2023-05-31 13:40:00,258.77,258.99,258.7,258.71,5796.0,255.5606,255.7779,255.4915,255.5014,5796.0
2023-05-31 13:45:00,258.71,258.81,258.47,258.54,22546.0,255.5014,255.6001,255.2643,255.3335,22546.0
2023-05-31 13:50:00,258.47,258.72,258.46,258.69,7239.0,255.2643,255.5112,255.2545,255.4816,7239.0
2023-05-31 13:55:00,258.65,258.82,258.65,258.8,3868.0,255.4421,255.61,255.4421,255.5903,3868.0
2023-05-31 14:00:00,258.83,258.83,258.61,258.73,9346.0,255.6199,255.6199,255.4026,255.5211,9346.0
2023-05-31 14:05:00,258.81,258.93,258.74,258.88,11850.0,255.6001,255.7186,255.531,255.6693,11850.0
2023-05-31 14:10:00,258.88,259.03,258.84,258.96,4889.0,255.6693,255.8174,255.6298,255.7483,4889.0
2023-05-31 14:15:00,259.05,259.05,258.73,258.9,7477.0,255.8372,255.8372,255.5211,255.689,7477.0
2023-05-31 14:20:00,258.92,258.92,258.68,258.77,5777.0,255.7088,255.7088,255.4717,255.5606,5777.0
2023-05-31 14:25:00,258.81,258.99,258.72,258.99,3749.0,255.6001,255.7779,255.5112,255.7779,3749.0
2023-05-31 14:30:00,258.94,258.94,258.7,258.71,16998.0,255.7285,255.7285,255.4915,255.5014,16998.0
2023-05-31 14:35:00,258.88,258.99,258.83,258.87,3856.0,255.6693,255.7779,255.6199,255.6594,3856.0
2023-05-31 14:40:00,258.85,258.9,258.76,258.85,2584.0,255.6396,255.689,255.5507,255.6396,2584.0
2023-05-31 14:45:00,258.89,258.95,258.7,258.7,12765.0,255.6791,255.7384,255.4915,255.4915,12765.0
2023-05-31 14:50:00,258.75,258.75,258.39,258.49,21928.0,255.5409,255.5409,255.1853,255.2841,21928.0
2023-05-31 14:55:00,258.52,258.66,258.49,258.55,8735.0,255.3137,255.452,255.2841,255.3434,8735.0
2023-05-31 15:00:00,258.61,258.61,258.28,258.33,2918.0,255.4026,255.4026,255.0767,255.1261,2918.0
2023-05-31 15:05:00,258.35,258.41,258.24,258.27,2615.0,255.1458,255.2051,255.0372,255.0668,2615.0
2023-05-31 15:10:00,258.26,258.4,258.18,258.36,12612.0,255.0569,255.1952,254.9779,255.1557,12612.0
2023-05-31 15:15:00,258.33,258.42,258.28,258.36,7479.0,255.1261,255.215,255.0767,255.1557,7479.0
2023-05-31 15:20:00,258.33,258.51,258.32,258.48,8248.0,255.1261,255.3038,255.1162,255.2742,8248.0
2023-05-31 15:25:00,258.44,258.54,258.36,258.54,3154.0,255.2347,255.3335,255.1557,255.3335,3154.0
2023-05-31 15:30:00,258.56,258.75,258.47,258.69,11593.0,255.3532,255.5409,255.2643,255.4816,11593.0
2023-05-31 15:35:00,258.69,258.83,258.64,258.67,5397.0,255.4816,255.6199,255.4322,255.4619,5397.0
2023-05-31 15:40:00,258.65,259.03,258.65,258.94,112249.0,255.4421,255.8174,255.4421,255.7285,112249.0
2023-05-31 15:45:00,259.02,259.2,258.96,259.06,14195.0,255.8075,255.9853,255.7483,255.847,14195.0
2023-05-31 15:50:00,259.08,259.08,258.38,258.39,27273.0,255.8668,255.8668,255.1755,255.1853,27273.0
2023-05-31 15:55:00,258.37,258.51,258.11,258.24,170936.0,255.1656,255.3038,254.9088,255.0372,170936.0
2023-06-01 09:30:00,258.12,258.27,257.73,257.74,32167.0,254.9187,255.0668,254.5335,254.5434,32167.0
2023-06-01 09:35:00,257.65,257.91,257.43,257.91,7582.0,254.4545,254.7113,254.2372,254.7113,7582.0
2023-06-01 09:40:00,257.84,258.08,257.83,257.89,21907.0,254.6422,254.8792,254.6323,254.6915,21907.0
2023-06-01 09:45:00,258.05,258.06,257.63,257.93,7223.0,254.8496,254.8594,254.4348,254.731,7223.0
2023-06-01 09:50:00,257.79,257.99,257.65,257.86,7549.0,254.5928,254.7903,254.4545,254.6619,7549.0
2023-06-01 09:55:00,257.82,258.33,257.8,258.24,2267.0,254.6224,255.1261,254.6027,255.0372,2267.0
2023-06-01 10:00:00,258.26,258.47,258.18,258.32,6925.0,255.0569,255.2643,254.9779,255.1162,6925.0
2023-06-01 10:05:00,258.37,258.54,258.36,258.44,4131.0,255.1656,255.3335,255.1557,255.2347,4131.0
2023-06-01 10:10:00,258.44,258.61,258.35,258.59,3137.0,255.2347,255.4026,255.1458,255.3829,3137.0
2023-06-01 10:15:00,258.69,258.69,258.25,258.29,7168.0,255.4816,255.4816,255.0471,255.0866,7168.0
2023-06-01 10:20:00,258.22,258.22,257.75,257.83,15885.0,255.0174,255.0174,254.5533,254.6323,15885.0
2023-06-01 10:25:00,257.78,258.16,257.78,258.16,4791.0,254.5829,254.9582,254.5829,254.9582,4791.0
2023-06-01 10:30:00,258.33,258.37,258.18,258.21,3762.0,255.1261,255.1656,254.9779,255.0076,3762.0
2023-06-01 10:35:00,258.21,258.57,258.15,258.53,7108.0,255.0076,255.3631,254.9483,255.3236,7108.0
2023-06-01 10:40:00,258.75,259.26,258.74,259.25,16297.0,255.5409,256.0445,255.531,256.0347,16297.0
2023-06-01 10:45:00,259.21,259.52,259.17,259.29,10679.0,255.9952,256.3013,255.9557,256.0742,10679.0
2023-06-01 10:50:00,259.3,259.35,259.2,259.29,6540.0,256.0841,256.1334,255.9853,256.0742,6540.0
2023-06-01 10:55:00,259.25,259.29,259.11,259.21,4654.0,256.0347,256.0742,255.8964,255.9952,4654.0
2023-06-01 11:00:00,259.19,259.31,259.01,259.21,3739.0,255.9754,256.0939,255.7976,255.9952,3739.0
2023-06-01 11:05:00,259.23,259.27,259.12,259.21,1414.0,256.0149,256.0544,255.9063,255.9952,1414.0
2023-06-01 11:10:00,259.23,259.67,259.22,259.61,3642.0,256.0149,256.4495,256.005,256.3902,3642.0
2023-06-01 11:15:00,259.7,259.87,259.69,259.69,3053.0,256.4791,256.647,256.4692,256.4692,3053.0
2023-06-01 11:20:00,259.65,259.77,259.5,259.77,81132.0,256.4297,256.5482,256.2816,256.5482,81132.0
2023-06-01 11:25:00,259.84,259.93,259.7,259.73,4261.0,256.6174,256.7062,256.4791,256.5087,4261.0
2023-06-01 11:30:00,259.77,260.0,259.74,260.0,65309.0,256.5482,256.7754,256.5186,256.7754,65309.0
2023-06-01 11:35:00,259.98,260.09,259.8,259.88,7781.0,256.7556,256.8643,256.5778,256.6569,7781.0
2023-06-01 11:40:00,259.88,260.12,259.88,260.12,55010.0,256.6569,256.8939,256.6569,256.8939,55010.0
2023-06-01 11:45:00,260.02,260.24,260.02,260.23,1257.0,256.7951,257.0124,256.7951,257.0025,1257.0
2023-06-01 11:50:00,260.2,260.44,260.2,260.43,4243.0,256.9729,257.2099,256.9729,257.2,4243.0
2023-06-01 11:55:00,260.36,260.48,260.28,260.47,5443.0,257.1309,257.2494,257.0519,257.2395,5443.0
2023-06-01 12:00:00,260.47,260.77,260.47,260.69,5174.0,257.2395,257.5358,257.2395,257.4568,5174.0
2023-06-01 12:05:00,260.61,260.69,260.54,260.6,1545.0,257.3778,257.4568,257.3087,257.3679,1545.0
2023-06-01 12:10:00,260.67,260.71,260.57,260.65,1005755.0,257.4371,257.4766,257.3383,257.4173,1005755.0
2023-06-01 12:15:00,260.64,260.87,260.58,260.87,6710.0,257.4074,257.6346,257.3482,257.6346,6710.0
2023-06-01 12:20:00,260.79,261.0,260.79,260.93,4055.0,257.5556,257.763,257.5556,257.6938,4055.0
2023-06-01 12:25:00,260.98,260.98,260.86,260.89,1248.0,257.7432,257.7432,257.6247,257.6543,1248.0
2023-06-01 12:30:00,260.9,260.93,260.81,260.81,3592.0,257.6642,257.6938,257.5753,257.5753,3592.0
2023-06-01 12:35:00,260.85,260.93,260.81,260.93,20119.0,257.6148,257.6938,257.5753,257.6938,20119.0
2023-06-01 12:40:00,260.99,260.99,260.86,260.88,16272.0,257.7531,257.7531,257.6247,257.6445,16272.0
2023-06-01 12:45:00,260.9,260.96,260.76,260.93,3754.0,257.6642,257.7235,257.5259,257.6938,3754.0
2023-06-01 12:50:00,260.87,260.97,260.83,260.96,2580.0,257.6346,257.7333,257.5951,257.7235,2580.0
2023-06-01 12:55:00,261.02,261.02,260.99,261.0,618.0,257.7827,257.7827,257.7531,257.763,618.0
2023-06-01 13:00:00,261.02,261.02,260.87,260.9,825.0,257.7827,257.7827,257.6346,257.6642,825.0
2023-06-01 13:05:00,260.93,261.02,260.88,261.02,1070.0,257.6938,257.7827,257.6445,257.7827,1070.0
2023-06-01 13:10:00,260.88,261.1,260.88,261.1,2186.0,257.6445,257.8617,257.6445,257.8617,2186.0
2023-06-01 13:15:00,261.11,261.11,260.92,260.92,2092.0,257.8716,257.8716,257.684,257.684,2092.0
2023-06-01 13:20:00,260.96,261.15,260.9,260.9,6509.0,257.7235,257.9111,257.6642,257.6642,6509.0
2023-06-01 13:25:00,260.85,260.85,260.73,260.81,2912.0,257.6148,257.6148,257.4963,257.5753,2912.0
2023-06-01 13:30:00,260.81,260.9,260.75,260.9,4733.0,257.5753,257.6642,257.5161,257.6642,4733.0
2023-06-01 13:35:00,260.97,260.98,260.93,260.96,2030.0,257.7333,257.7432,257.6938,257.7235,2030.0
2023-06-01 13:40:00,260.97,260.97,260.85,260.92,4553.0,257.7333,257.7333,257.6148,257.684,4553.0
2023-06-01 13:45:00,261.0,261.15,260.94,261.15,7199.0,257.763,257.9111,257.7037,257.9111,7199.0
2023-06-01 13:50:00,261.2,261.27,261.16,261.27,997.0,257.9605,258.0296,257.921,258.0296,997.0
2023-06-01 13:55:00,261.26,261.3,261.17,261.3,2119.0,258.0197,258.0592,257.9309,258.0592,2119.0
2023-06-01 14:00:00,261.2,261.29,261.14,261.26,5268.0,257.9605,258.0494,257.9012,258.0197,5268.0
2023-06-01 14:05:00,261.3,261.5,261.3,261.47,7684.0,258.0592,258.2568,258.0592,258.2271,7684.0
2023-06-01 14:10:00,261.42,261.42,261.35,261.35,2786.0,258.1778,258.1778,258.1086,258.1086,2786.0
2023-06-01 14:15:00,261.36,261.5,261.3,261.3,17304.0,258.1185,258.2568,258.0592,258.0592,17304.0
2023-06-01 14:20:00,261.39,261.46,261.35,261.37,2874.0,258.1481,258.2173,258.1086,258.1284,2874.0
2023-06-01 14:25:00,261.43,261.51,261.38,261.43,5251.0,258.1876,258.2666,258.1383,258.1876,5251.0
2023-06-01 14:30:00,261.46,261.48,261.34,261.38,5003.0,258.2173,258.237,258.0987,258.1383,5003.0
2023-06-01 14:35:00,261.34,261.48,261.25,261.29,603499.0,258.0987,258.237,258.0099,258.0494,603499.0
2023-06-01 14:40:00,261.28,261.53,261.28,261.44,2943.0,258.0395,258.2864,258.0395,258.1975,2943.0
2023-06-01 14:45:00,261.4,261.56,261.36,261.51,6357.0,258.158,258.316,258.1185,258.2666,6357.0
2023-06-01 14:50:00,261.53,261.72,261.49,261.6,3415.0,258.2864,258.474,258.2469,258.3555,3415.0
2023-06-01 14:55:00,261.62,261.79,261.61,261.76,4048.0,258.3753,258.5432,258.3654,258.5135,4048.0
2023-06-01 15:00:00,261.71,261.92,261.71,261.91,3163.0,258.4642,258.6716,258.4642,258.6617,3163.0
2023-06-01 15:05:00,261.97,261.97,261.85,261.96,6551.0,258.7209,258.7209,258.6024,258.7111,6551.0
2023-06-01 15:10:00,261.82,261.91,261.81,261.81,2489.0,258.5728,258.6617,258.5629,258.5629,2489.0
2023-06-01 15:15:00,261.92,261.99,261.81,261.93,6065.0,258.6716,258.7407,258.5629,258.6814,6065.0
2023-06-01 15:20:00,261.77,261.86,261.54,261.59,40799.0,258.5234,258.6123,258.2963,258.3456,40799.0
2023-06-01 15:25:00,261.47,261.54,261.28,261.28,5377.0,258.2271,258.2963,258.0395,258.0395,5377.0
2023-06-01 15:30:00,261.28,261.3,260.79,260.79,9016.0,258.0395,258.0592,257.5556,257.5556,9016.0
2023-06-01 15:35:00,260.84,260.86,260.59,260.59,5321.0,257.605,257.6247,257.3581,257.3581,5321.0
2023-06-01 15:40:00,260.57,260.88,260.57,260.84,16600.0,257.3383,257.6445,257.3383,257.605,16600.0
2023-06-01 15:45:00,260.87,261.15,260.81,261.13,10165.0,257.6346,257.9111,257.5753,257.8914,10165.0
2023-06-01 15:50:00,261.1,261.19,260.86,261.08,200295.0,257.8617,257.9506,257.6247,257.842,200295.0
2023-06-01 15:55:00,261.1,261.28,260.99,261.27,126486.0,257.8617,258.0395,257.7531,258.0296,126486.0
2023-06-02 09:30:00,263.11,264.31,263.11,264.31,22687.0,259.8468,261.0319,259.8468,261.0319,22687.0
2023-06-02 09:35:00,264.32,264.33,264.15,264.29,5160.0,261.0418,261.0517,260.8739,261.0122,5160.0
2023-06-02 09:40:00,264.43,264.66,264.32,264.32,11722.0,261.1504,261.3776,261.0418,261.0418,11722.0
2023-06-02 09:45:00,264.3,264.41,263.39,263.63,8054.0,261.022,261.1307,260.1233,260.3603,8054.0
2023-06-02 09:50:00,263.42,263.6,263.25,263.4,6710.0,260.153,260.3307,259.9851,260.1332,6710.0
2023-06-02 09:55:00,263.51,263.52,262.64,262.64,25067.0,260.2418,260.2517,259.3826,259.3826,25067.0
2023-06-02 10:00:00,262.71,262.94,262.36,262.92,12723.0,259.4518,259.6789,259.1061,259.6592,12723.0
2023-06-02 10:05:00,263.14,263.15,262.73,262.8,3993.0,259.8764,259.8863,259.4715,259.5406,3993.0
2023-06-02 10:10:00,262.88,263.51,262.87,263.49,5437.0,259.6196,260.2418,259.6098,260.2221,5437.0
2023-06-02 10:15:00,263.53,263.61,263.28,263.45,4959.0,260.2616,260.3406,260.0147,260.1826,4959.0
2023-06-02 10:20:00,263.38,263.51,262.94,262.94,12547.0,260.1134,260.2418,259.6789,259.6789,12547.0
2023-06-02 10:25:00,262.78,263.35,262.72,263.31,6481.0,259.5209,260.0838,259.4616,260.0443,6481.0
2023-06-02 10:30:00,263.3,263.38,263.12,263.18,4724.0,260.0344,260.1134,259.8567,259.9159,4724.0
2023-06-02 10:35:00,263.19,263.65,263.17,263.65,18520.0,259.9258,260.3801,259.9061,260.3801,18520.0
2023-06-02 10:40:00,263.63,263.91,263.5,263.89,6624.0,260.3603,260.6369,260.232,260.6171,6624.0
2023-06-02 10:45:00,263.97,264.27,263.95,264.08,5096.0,260.6961,260.9924,260.6764,260.8048,5096.0
2023-06-02 10:50:00,263.89,264.13,263.89,264.11,3522.0,260.6171,260.8541,260.6171,260.8344,3522.0
2023-06-02 10:55:00,264.05,264.25,264.05,264.24,5105.0,260.7751,260.9727,260.7751,260.9628,5105.0
2023-06-02 11:00:00,264.26,264.64,264.21,264.5,10532.0,260.9825,261.3578,260.9332,261.2196,10532.0
2023-06-02 11:05:00,264.46,264.57,264.32,264.37,2687.0,261.1801,261.2887,261.0418,261.0912,2687.0
2023-06-02 11:10:00,264.49,264.53,264.35,264.35,10974.0,261.2097,261.2492,261.0714,261.0714,10974.0
2023-06-02 11:15:00,264.38,264.38,264.3,264.32,2875.0,261.101,261.101,261.022,261.0418,2875.0
2023-06-02 11:20:00,264.32,264.5,264.32,264.41,6210.0,261.0418,261.2196,261.0418,261.1307,6210.0
2023-06-02 11:25:00,264.42,264.6,264.37,264.48,4583.0,261.1405,261.3183,261.0912,261.1998,4583.0
2023-06-02 11:30:00,264.5,264.58,264.39,264.39,6389.0,261.2196,261.2986,261.1109,261.1109,6389.0
2023-06-02 11:35:00,264.32,264.32,264.2,264.28,3833.0,261.0418,261.0418,260.9233,261.0023,3833.0
2023-06-02 11:40:00,264.23,264.43,264.23,264.34,4544.0,260.9529,261.1504,260.9529,261.0615,4544.0
2023-06-02 11:45:00,264.35,264.35,264.19,264.21,2949.0,261.0714,261.0714,260.9134,260.9332,2949.0
2023-06-02 11:50:00,264.16,264.27,263.98,264.27,10140.0,260.8838,260.9924,260.706,260.9924,10140.0
2023-06-02 11:55:00,264.3,264.54,264.29,264.41,11478.0,261.022,261.2591,261.0122,261.1307,11478.0
2023-06-02 12:00:00,264.44,264.58,264.27,264.31,43795.0,261.1603,261.2986,260.9924,261.0319,43795.0
2023-06-02 12:05:00,264.36,264.39,264.19,264.34,4167.0,261.0813,261.1109,260.9134,261.0615,4167.0
2023-06-02 12:10:00,264.28,264.31,264.03,264.12,4359.0,261.0023,261.0319,260.7554,260.8443,4359.0
2023-06-02 12:15:00,264.06,264.11,263.96,264.07,7184.0,260.785,260.8344,260.6863,260.7949,7184.0
2023-06-02 12:20:00,264.14,264.31,264.14,264.24,2115.0,260.864,261.0319,260.864,260.9628,2115.0
2023-06-02 12:25:00,264.29,264.34,264.18,264.34,17477.0,261.0122,261.0615,260.9035,261.0615,17477.0
2023-06-02 12:30:00,264.39,264.41,264.24,264.41,3685.0,261.1109,261.1307,260.9628,261.1307,3685.0
2023-06-02 12:35:00,264.49,264.59,264.43,264.59,1550.0,261.2097,261.3084,261.1504,261.3084,1550.0
2023-06-02 12:40:00,264.46,264.62,264.45,264.62,457.0,261.1801,261.3381,261.1702,261.3381,457.0
2023-06-02 12:45:00,264.59,264.82,264.59,264.71,2791.0,261.3084,261.5356,261.3084,261.427,2791.0
2023-06-02 12:50:00,264.7,264.78,264.66,264.78,2536.0,261.4171,261.4961,261.3776,261.4961,2536.0
2023-06-02 12:55:00,264.77,264.77,264.59,264.67,6591.0,261.4862,261.4862,261.3084,261.3874,6591.0
2023-06-02 13:00:00,264.54,264.62,264.52,264.56,4225.0,261.2591,261.3381,261.2393,261.2788,4225.0
2023-06-02 13:05:00,264.61,264.79,264.61,264.79,1974.0,261.3282,261.506,261.3282,261.506,1974.0
2023-06-02 13:10:00,264.73,264.74,264.52,264.55,1115.0,261.4467,261.4566,261.2393,261.2689,1115.0
2023-06-02 13:15:00,264.57,264.7,264.54,264.67,1914.0,261.2887,261.4171,261.2591,261.3874,1914.0
2023-06-02 13:20:00,264.68,264.86,264.68,264.8,3961.0,261.3973,261.5751,261.3973,261.5158,3961.0
2023-06-02 13:25:00,264.84,264.86,264.76,264.82,1939.0,261.5553,261.5751,261.4763,261.5356,1939.0
2023-06-02 13:30:00,264.81,264.81,264.56,264.68,3187.0,261.5257,261.5257,261.2788,261.3973,3187.0
2023-06-02 13:35:00,264.6,264.64,264.51,264.59,8432.0,261.3183,261.3578,261.2294,261.3084,8432.0
2023-06-02 13:40:00,264.68,264.68,264.51,264.55,700.0,261.3973,261.3973,261.2294,261.2689,700.0
2023-06-02 13:45:00,264.52,264.58,264.5,264.57,3644.0,261.2393,261.2986,261.2196,261.2887,3644.0
2023-06-02 13:50:00,264.52,264.55,264.49,264.5,1887.0,261.2393,261.2689,261.2097,261.2196,1887.0
2023-06-02 13:55:00,264.56,264.66,264.52,264.66,1742.0,261.2788,261.3776,261.2393,261.3776,1742.0
2023-06-02 14:00:00,264.66,264.77,264.57,264.57,4409.0,261.3776,261.4862,261.2887,261.2887,4409.0
2023-06-02 14:05:00,264.57,264.57,264.18,264.3,8554.0,261.2887,261.2887,260.9035,261.022,8554.0
2023-06-02 14:10:00,264.41,264.41,264.23,264.23,44333.0,261.1307,261.1307,260.9529,260.9529,44333.0
2023-06-02 14:15:00,264.27,264.31,264.2,264.25,6670.0,260.9924,261.0319,260.9233,260.9727,6670.0
2023-06-02 14:20:00,264.33,264.61,264.33,264.61,3171.0,261.0517,261.3282,261.0517,261.3282,3171.0
2023-06-02 14:25:00,264.58,264.58,264.44,264.47,6629.0,261.2986,261.2986,261.1603,261.1899,6629.0
2023-06-02 14:30:00,264.54,264.74,264.49,264.65,4239.0,261.2591,261.4566,261.2097,261.3677,4239.0
2023-06-02 14:35:00,264.6,264.75,264.6,264.72,6315.0,261.3183,261.4665,261.3183,261.4368,6315.0
2023-06-02 14:40:00,264.73,264.75,264.63,264.75,2105.0,261.4467,261.4665,261.3479,261.4665,2105.0
2023-06-02 14:45:00,264.71,264.87,264.71,264.79,3886.0,261.427,261.585,261.427,261.506,3886.0
2023-06-02 14:50:00,264.74,264.89,264.74,264.81,10143.0,261.4566,261.6047,261.4566,261.5257,10143.0
2023-06-02 14:55:00,264.77,264.79,264.61,264.79,43297.0,261.4862,261.506,261.3282,261.506,43297.0
2023-06-02 15:00:00,264.8,264.99,264.8,264.94,9442.0,261.5158,261.7035,261.5158,261.6541,9442.0
2023-06-02 15:05:00,264.91,265.05,264.79,264.8,7857.0,261.6245,261.7627,261.506,261.5158,7857.0
2023-06-02 15:10:00,264.73,264.86,264.67,264.81,5829.0,261.4467,261.5751,261.3874,261.5257,5829.0
2023-06-02 15:15:00,264.83,265.02,264.83,264.92,6961.0,261.5455,261.7331,261.5455,261.6343,6961.0
2023-06-02 15:20:00,264.95,264.96,264.78,264.79,36332.0,261.664,261.6739,261.4961,261.506,36332.0
2023-06-02 15:25:00,264.77,264.8,264.62,264.63,159571.0,261.4862,261.5158,261.3381,261.3479,159571.0
2023-06-02 15:30:00,264.65,264.65,264.49,264.62,2393.0,261.3677,261.3677,261.2097,261.3381,2393.0
2023-06-02 15:35:00,264.61,264.72,264.61,264.71,47436.0,261.3282,261.4368,261.3282,261.427,47436.0
2023-06-02 15:40:00,264.68,264.82,264.58,264.6,7128.0,261.3973,261.5356,261.2986,261.3183,7128.0
2023-06-02 15:45:00,264.6,264.84,264.57,264.76,9311.0,261.3183,261.5553,261.2887,261.4763,9311.0
2023-06-02 15:50:00,264.73,264.78,264.52,264.72,99203.0,261.4467,261.4961,261.2393,261.4368,99203.0
2023-06-02 15:55:00,264.73,264.76,264.42,264.45,93105.0,261.4467,261.4763,261.1405,261.1702,93105.0
2023-06-05 09:30:00,264.19,264.82,264.19,264.72,43407.0,260.9134,261.5356,260.9134,261.4368,43407.0
2023-06-05 09:35:00,264.99,265.1,264.61,264.89,9412.0,261.7035,261.8121,261.3282,261.6047,9412.0
2023-06-05 09:40:00,265.08,265.47,265.04,265.31,3499.0,261.7924,262.1775,261.7529,262.0195,3499.0
2023-06-05 09:45:00,265.41,265.46,264.88,265.09,1607.0,262.1183,262.1677,261.5948,261.8022,1607.0
2023-06-05 09:50:00,264.92,265.05,264.74,264.87,7130.0,261.6343,261.7627,261.4566,261.585,7130.0
2023-06-05 09:55:00,264.62,264.82,264.48,264.81,2996.0,261.3381,261.5356,261.1998,261.5257,2996.0
2023-06-05 10:00:00,264.82,265.35,264.73,265.06,6609.0,261.5356,262.059,261.4467,261.7726,6609.0
2023-06-05 10:05:00,265.13,265.14,264.81,264.81,5829.0,261.8417,261.8516,261.5257,261.5257,5829.0
2023-06-05 10:10:00,265.16,265.16,264.69,264.77,9098.0,261.8714,261.8714,261.4072,261.4862,9098.0
2023-06-05 10:15:00,264.71,264.95,264.41,264.75,5060.0,261.427,261.664,261.1307,261.4665,5060.0
2023-06-05 10:20:00,264.68,264.9,264.65,264.66,4545.0,261.3973,261.6146,261.3677,261.3776,4545.0
2023-06-05 10:25:00,264.66,264.88,264.58,264.76,1377.0,261.3776,261.5948,261.2986,261.4763,1377.0
2023-06-05 10:30:00,264.78,264.97,264.72,264.96,4921.0,261.4961,261.6837,261.4368,261.6739,4921.0
2023-06-05 10:35:00,264.92,265.13,264.83,264.83,6428.0,261.6343,261.8417,261.5455,261.5455,6428.0
2023-06-05 10:40:00,264.86,265.14,264.82,265.14,55601.0,261.5751,261.8516,261.5356,261.8516,55601.0
2023-06-05 10:45:00,265.24,265.47,265.23,265.24,5240.0,261.9504,262.1775,261.9405,261.9504,5240.0
2023-06-05 10:50:00,265.35,265.52,265.25,265.45,3729.0,262.059,262.2269,261.9603,262.1578,3729.0
2023-06-05 10:55:00,265.48,265.63,265.35,265.47,7905.0,262.1874,262.3355,262.059,262.1775,7905.0
2023-06-05 11:00:00,265.45,265.6,265.39,265.39,5341.0,262.1578,262.3059,262.0985,262.0985,5341.0
2023-06-05 11:05:00,265.32,265.64,265.27,265.64,2770.0,262.0294,262.3454,261.98,262.3454,2770.0
2023-06-05 11:10:00,265.67,265.68,265.51,265.51,809.0,262.375,262.3849,262.217,262.217,809.0
2023-06-05 11:15:00,265.49,265.69,265.49,265.63,12871.0,262.1973,262.3948,262.1973,262.3355,12871.0
2023-06-05 11:20:00,265.59,265.59,265.49,265.54,11107.0,262.296,262.296,262.1973,262.2467,11107.0
2023-06-05 11:25:00,265.55,265.83,265.51,265.79,16326.0,262.2565,262.5331,262.217,262.4936,16326.0
2023-06-05 11:30:00,265.78,265.94,265.75,265.87,4375.0,262.4837,262.6417,262.4541,262.5726,4375.0
2023-06-05 11:35:00,265.87,265.87,265.63,265.75,3062.0,262.5726,262.5726,262.3355,262.4541,3062.0
2023-06-05 11:40:00,265.8,265.82,265.67,265.81,3852.0,262.5034,262.5232,262.375,262.5133,3852.0
2023-06-05 11:45:00,265.79,265.83,265.77,265.77,4679.0,262.4936,262.5331,262.4738,262.4738,4679.0
2023-06-05 11:50:00,265.85,265.93,265.83,265.88,2517.0,262.5528,262.6318,262.5331,262.5824,2517.0
2023-06-05 11:55:00,265.85,265.92,265.69,265.7,10388.0,262.5528,262.6219,262.3948,262.4047,10388.0
2023-06-05 12:00:00,265.65,265.7,265.45,265.45,12861.0,262.3553,262.4047,262.1578,262.1578,12861.0
2023-06-05 12:05:00,265.46,265.74,265.46,265.74,7712.0,262.1677,262.4442,262.1677,262.4442,7712.0
2023-06-05 12:10:00,265.81,266.04,265.8,266.04,6617.0,262.5133,262.7405,262.5034,262.7405,6617.0
2023-06-05 12:15:00,266.04,266.13,266.0,266.01,28176.0,262.7405,262.8293,262.701,262.7108,28176.0
2023-06-05 12:20:00,266.01,266.02,265.82,265.96,2732.0,262.7108,262.7207,262.5232,262.6615,2732.0
2023-06-05 12:25:00,265.85,266.03,265.85,266.03,1549.0,262.5528,262.7306,262.5528,262.7306,1549.0
2023-06-05 12:30:00,265.94,266.0,265.94,265.97,4942.0,262.6417,262.701,262.6417,262.6713,4942.0
2023-06-05 12:35:00,265.92,266.01,265.9,265.92,2849.0,262.6219,262.7108,262.6022,262.6219,2849.0
2023-06-05 12:40:00,265.91,266.03,265.91,265.99,21600.0,262.6121,262.7306,262.6121,262.6911,21600.0
2023-06-05 12:45:00,266.01,266.09,265.94,266.0,29417.0,262.7108,262.7898,262.6417,262.701,29417.0
2023-06-05 12:50:00,266.02,266.2,266.02,266.16,2381.0,262.7207,262.8985,262.7207,262.859,2381.0
2023-06-05 12:55:00,266.15,266.25,266.13,266.25,5240.0,262.8491,262.9479,262.8293,262.9479,5240.0
2023-06-05 13:00:00,266.26,266.26,266.1,266.1,745.0,262.9577,262.9577,262.7997,262.7997,745.0
2023-06-05 13:05:00,266.11,266.27,266.1,266.22,1397.0,262.8096,262.9676,262.7997,262.9182,1397.0
2023-06-05 13:10:00,266.27,266.33,266.14,266.14,12636.0,262.9676,263.0269,262.8392,262.8392,12636.0
2023-06-05 13:15:00,266.07,266.07,265.88,266.0,6701.0,262.7701,262.7701,262.5824,262.701,6701.0
2023-06-05 13:20:00,265.95,266.02,265.9,265.96,5230.0,262.6516,262.7207,262.6022,262.6615,5230.0
2023-06-05 13:25:00,266.0,266.0,265.46,265.62,5701.0,262.701,262.701,262.1677,262.3257,5701.0
2023-06-05 13:30:00,265.51,265.67,265.4,265.6,5842.0,262.217,262.375,262.1084,262.3059,5842.0
2023-06-05 13:35:00,265.52,265.53,265.22,265.37,3147.0,262.2269,262.2368,261.9306,262.0788,3147.0
2023-06-05 13:40:00,265.34,265.43,265.29,265.29,7217.0,262.0491,262.138,261.9998,261.9998,7217.0
2023-06-05 13:45:00,265.24,265.38,265.24,265.29,770.0,261.9504,262.0886,261.9504,261.9998,770.0
2023-06-05 13:50:00,265.16,265.16,265.02,265.07,2025.0,261.8714,261.8714,261.7331,261.7825,2025.0
2023-06-05 13:55:00,265.05,265.38,264.97,265.33,17253.0,261.7627,262.0886,261.6837,262.0393,17253.0
2023-06-05 14:00:00,265.36,265.42,265.29,265.34,10601.0,262.0689,262.1281,261.9998,262.0491,10601.0
2023-06-05 14:05:00,265.31,265.35,264.94,265.16,20600.0,262.0195,262.059,261.6541,261.8714,20600.0
2023-06-05 14:10:00,265.11,265.14,264.85,264.91,5060.0,261.822,261.8516,261.5652,261.6245,5060.0
2023-06-05 14:15:00,264.91,265.13,264.89,265.05,4037.0,261.6245,261.8417,261.6047,261.7627,4037.0
2023-06-05 14:20:00,265.03,265.25,264.97,265.18,25177.0,261.743,261.9603,261.6837,261.8911,25177.0
2023-06-05 14:25:00,265.15,265.24,264.83,264.94,8347.0,261.8615,261.9504,261.5455,261.6541,8347.0
2023-06-05 14:30:00,265.03,265.04,263.79,263.85,17902.0,261.743,261.7529,260.5184,260.5776,17902.0
2023-06-05 14:35:00,263.93,264.3,263.92,263.98,9490.0,260.6566,261.022,260.6468,260.706,9490.0
2023-06-05 14:40:00,263.93,264.32,263.93,264.23,1742.0,260.6566,261.0418,260.6566,260.9529,1742.0
2023-06-05 14:45:00,264.13,264.15,263.88,263.97,6519.0,260.8541,260.8739,260.6072,260.6961,6519.0
2023-06-05 14:50:00,263.94,264.44,263.77,264.43,5168.0,260.6665,261.1603,260.4986,261.1504,5168.0
2023-06-05 14:55:00,264.41,264.78,264.41,264.78,9053.0,261.1307,261.4961,261.1307,261.4961,9053.0
2023-06-05 15:00:00,264.7,264.76,263.85,263.91,15198.0,261.4171,261.4763,260.5776,260.6369,15198.0
2023-06-05 15:05:00,263.86,264.11,263.73,263.75,12072.0,260.5875,260.8344,260.4591,260.4789,12072.0
2023-06-05 15:10:00,263.72,264.25,263.64,264.23,99023.0,260.4492,260.9727,260.3702,260.9529,99023.0
2023-06-05 15:15:00,264.22,264.42,264.09,264.25,10587.0,260.943,261.1405,260.8146,260.9727,10587.0
2023-06-05 15:20:00,264.24,264.53,264.23,264.5,1911.0,260.9628,261.2492,260.9529,261.2196,1911.0
2023-06-05 15:25:00,264.53,264.53,264.24,264.39,5954.0,261.2492,261.2492,260.9628,261.1109,5954.0
2023-06-05 15:30:00,264.41,264.51,264.36,264.36,8539.0,261.1307,261.2294,261.0813,261.0813,8539.0
2023-06-05 15:35:00,264.38,264.44,264.24,264.39,5424.0,261.101,261.1603,260.9628,261.1109,5424.0
2023-06-05 15:40:00,264.42,264.57,264.38,264.51,11724.0,261.1405,261.2887,261.101,261.2294,11724.0
2023-06-05 15:45:00,264.49,264.51,264.3,264.51,3694.0,261.2097,261.2294,261.022,261.2294,3694.0
2023-06-05 15:50:00,264.53,264.59,264.37,264.48,14826.0,261.2492,261.3084,261.0912,261.1998,14826.0
2023-06-05 15:55:00,264.33,264.43,264.24,264.29,19327.0,261.0517,261.1504,260.9628,261.0122,19327.0
2023-06-06 09:30:00,263.9,264.23,263.36,263.45,35658.0,260.627,260.9529,260.0937,260.1826,35658.0
2023-06-06 09:35:00,263.5,263.57,263.27,263.48,9750.0,260.232,260.3011,260.0048,260.2122,9750.0
2023-06-06 09:40:00,263.48,263.69,263.41,263.56,5390.0,260.2122,260.4196,260.1431,260.2912,5390.0
2023-06-06 09:45:00,263.55,263.95,263.49,263.89,13471.0,260.2813,260.6764,260.2221,260.6171,13471.0
2023-06-06 09:50:00,263.8,263.8,263.56,263.76,7265.0,260.5282,260.5282,260.2912,260.4887,7265.0
2023-06-06 09:55:00,263.69,263.84,263.63,263.67,1465.0,260.4196,260.5677,260.3603,260.3999,1465.0
2023-06-06 10:00:00,263.78,263.82,263.62,263.65,2288.0,260.5085,260.548,260.3505,260.3801,2288.0
2023-06-06 10:05:00,263.66,263.99,263.61,263.97,2250.0,260.39,260.7159,260.3406,260.6961,2250.0
2023-06-06 10:10:00,264.07,264.28,263.93,264.06,6045.0,260.7949,261.0023,260.6566,260.785,6045.0
2023-06-06 10:15:00,264.02,264.07,263.87,264.06,3647.0,260.7455,260.7949,260.5974,260.785,3647.0
2023-06-06 10:20:00,264.14,264.3,264.11,264.26,1567.0,260.864,261.022,260.8344,260.9825,1567.0
2023-06-06 10:25:00,264.33,264.33,264.1,264.15,3719.0,261.0517,261.0517,260.8245,260.8739,3719.0
2023-06-06 10:30:00,264.22,264.24,264.12,264.12,5052.0,260.943,260.9628,260.8443,260.8443,5052.0
2023-06-06 10:35:00,264.1,264.21,264.01,264.12,15704.0,260.8245,260.9332,260.7356,260.8443,15704.0
2023-06-06 10:40:00,264.11,264.2,264.11,264.19,1062.0,260.8344,260.9233,260.8344,260.9134,1062.0
2023-06-06 10:45:00,264.29,264.64,264.29,264.64,8171.0,261.0122,261.3578,261.0122,261.3578,8171.0
2023-06-06 10:50:00,264.78,264.78,264.49,264.51,6690.0,261.4961,261.4961,261.2097,261.2294,6690.0
2023-06-06 10:55:00,264.36,264.45,264.36,264.45,11794.0,261.0813,261.1702,261.0813,261.1702,11794.0
2023-06-06 11:00:00,264.48,264.48,264.37,264.39,1881.0,261.1998,261.1998,261.0912,261.1109,1881.0
2023-06-06 11:05:00,264.36,264.5,264.32,264.42,6836.0,261.0813,261.2196,261.0418,261.1405,6836.0
2023-06-06 11:10:00,264.36,264.43,264.34,264.34,712.0,261.0813,261.1504,261.0615,261.0615,712.0
2023-06-06 11:15:00,264.37,264.51,264.34,264.43,2240.0,261.0912,261.2294,261.0615,261.1504,2240.0
2023-06-06 11:20:00,264.43,264.43,263.99,263.99,3435.0,261.1504,261.1504,260.7159,260.7159,3435.0
2023-06-06 11:25:00,263.84,264.02,263.6,264.02,3529.0,260.5677,260.7455,260.3307,260.7455,3529.0
2023-06-06 11:30:00,263.93,264.14,263.91,264.1,2836.0,260.6566,260.864,260.6369,260.8245,2836.0
2023-06-06 11:35:00,264.16,264.21,264.08,264.2,989.0,260.8838,260.9332,260.8048,260.9233,989.0
2023-06-06 11:40:00,264.08,264.17,264.08,264.17,300.0,260.8048,260.8937,260.8048,260.8937,300.0
2023-06-06 11:45:00,264.19,264.53,264.18,264.44,2984.0,260.9134,261.2492,260.9035,261.1603,2984.0
2023-06-06 11:50:00,264.5,264.58,264.49,264.52,4327.0,261.2196,261.2986,261.2097,261.2393,4327.0
2023-06-06 11:55:00,264.57,264.73,264.54,264.71,8452.0,261.2887,261.4467,261.2591,261.427,8452.0
2023-06-06 12:00:00,264.68,264.83,264.66,264.79,9106.0,261.3973,261.5455,261.3776,261.506,9106.0
2023-06-06 12:05:00,264.69,264.7,264.43,264.45,13053.0,261.4072,261.4171,261.1504,261.1702,13053.0
2023-06-06 12:10:00,264.55,264.55,264.37,264.37,3537.0,261.2689,261.2689,261.0912,261.0912,3537.0
2023-06-06 12:15:00,264.34,264.43,264.32,264.4,2267.0,261.0615,261.1504,261.0418,261.1208,2267.0
2023-06-06 12:20:00,264.45,264.45,264.27,264.32,701.0,261.1702,261.1702,260.9924,261.0418,701.0
2023-06-06 12:25:00,264.33,264.45,264.3,264.37,2740.0,261.0517,261.1702,261.022,261.0912,2740.0
2023-06-06 12:30:00,264.36,264.47,264.31,264.41,1690.0,261.0813,261.1899,261.0319,261.1307,1690.0
2023-06-06 12:35:00,264.4,264.4,263.99,264.1,1151.0,261.1208,261.1208,260.7159,260.8245,1151.0
2023-06-06 12:40:00,263.99,264.02,263.82,263.9,2400.0,260.7159,260.7455,260.548,260.627,2400.0
2023-06-06 12:45:00,263.94,263.95,263.83,263.84,1302.0,260.6665,260.6764,260.5579,260.5677,1302.0
2023-06-06 12:50:00,263.75,263.9,263.74,263.9,2427.0,260.4789,260.627,260.469,260.627,2427.0
2023-06-06 12:55:00,263.81,263.81,263.49,263.62,2001.0,260.5381,260.5381,260.2221,260.3505,2001.0
2023-06-06 13:00:00,263.62,263.71,263.6,263.66,2329.0,260.3505,260.4394,260.3307,260.39,2329.0
2023-06-06 13:05:00,263.67,264.06,263.67,264.06,834.0,260.3999,260.785,260.3999,260.785,834.0
2023-06-06 13:10:00,264.05,264.11,263.98,264.11,4653.0,260.7751,260.8344,260.706,260.8344,4653.0
2023-06-06 13:15:00,264.19,264.31,264.12,264.16,2585.0,260.9134,261.0319,260.8443,260.8838,2585.0
2023-06-06 13:20:00,264.04,264.16,263.88,263.97,9811.0,260.7653,260.8838,260.6072,260.6961,9811.0
2023-06-06 13:25:00,263.95,264.0,263.73,264.0,5089.0,260.6764,260.7258,260.4591,260.7258,5089.0
2023-06-06 13:30:00,264.05,264.14,263.95,264.05,5209.0,260.7751,260.864,260.6764,260.7751,5209.0
2023-06-06 13:35:00,264.08,264.17,264.07,264.11,4329.0,260.8048,260.8937,260.7949,260.8344,4329.0
2023-06-06 13:40:00,264.15,264.15,264.01,264.01,2079.0,260.8739,260.8739,260.7356,260.7356,2079.0
2023-06-06 13:45:00,264.0,264.14,264.0,264.02,1157.0,260.7258,260.864,260.7258,260.7455,1157.0
2023-06-06 13:50:00,264.04,264.06,263.86,263.86,1401.0,260.7653,260.785,260.5875,260.5875,1401.0
2023-06-06 13:55:00,263.82,263.83,263.62,263.66,3117.0,260.548,260.5579,260.3505,260.39,3117.0
2023-06-06 14:00:00,263.75,263.77,263.62,263.74,3696.0,260.4789,260.4986,260.3505,260.469,3696.0
2023-06-06 14:05:00,263.74,263.93,263.68,263.93,17878.0,260.469,260.6566,260.4097,260.6566,17878.0
2023-06-06 14:10:00,263.93,264.15,263.9,264.02,2346.0,260.6566,260.8739,260.627,260.7455,2346.0
2023-06-06 14:15:00,264.11,264.11,263.99,264.0,4048.0,260.8344,260.8344,260.7159,260.7258,4048.0
2023-06-06 14:20:00,263.97,264.05,263.89,264.05,5607.0,260.6961,260.7751,260.6171,260.7751,5607.0
2023-06-06 14:25:00,264.01,264.14,264.01,264.13,2016.0,260.7356,260.864,260.7356,260.8541,2016.0
2023-06-06 14:30:00,264.27,264.28,264.17,264.17,1091.0,260.9924,261.0023,260.8937,260.8937,1091.0
2023-06-06 14:35:00,264.11,264.2,264.06,264.19,3848.0,260.8344,260.9233,260.785,260.9134,3848.0
2023-06-06 14:40:00,264.14,264.23,264.14,264.23,1834.0,260.864,260.9529,260.864,260.9529,1834.0
2023-06-06 14:45:00,264.22,264.3,264.22,264.26,3167.0,260.943,261.022,260.943,260.9825,3167.0
2023-06-06 14:50:00,264.26,264.43,264.26,264.39,2155.0,260.9825,261.1504,260.9825,261.1109,2155.0
2023-06-06 14:55:00,264.41,264.45,264.37,264.42,3553.0,261.1307,261.1702,261.0912,261.1405,3553.0
2023-06-06 15:00:00,264.44,264.64,264.44,264.59,4369.0,261.1603,261.3578,261.1603,261.3084,4369.0
2023-06-06 15:05:00,264.57,264.7,264.57,264.65,3197.0,261.2887,261.4171,261.2887,261.3677,3197.0
2023-06-06 15:10:00,264.59,264.64,264.52,264.52,3166.0,261.3084,261.3578,261.2393,261.2393,3166.0
2023-06-06 15:15:00,264.53,264.63,264.48,264.6,90198.0,261.2492,261.3479,261.1998,261.3183,90198.0
2023-06-06 15:20:00,264.61,264.65,264.56,264.65,6576.0,261.3282,261.3677,261.2788,261.3677,6576.0
2023-06-06 15:25:00,264.64,264.65,264.51,264.57,8643.0,261.3578,261.3677,261.2294,261.2887,8643.0
2023-06-06 15:30:00,264.56,264.63,264.53,264.58,16258.0,261.2788,261.3479,261.2492,261.2986,16258.0
2023-06-06 15:35:00,264.54,264.54,264.22,264.26,21630.0,261.2591,261.2591,260.943,260.9825,21630.0
2023-06-06 15:40:00,264.27,264.51,264.14,264.49,12061.0,260.9924,261.2294,260.864,261.2097,12061.0
2023-06-06 15:45:00,264.48,264.51,264.36,264.4,17189.0,261.1998,261.2294,261.0813,261.1208,17189.0
2023-06-06 15:50:00,264.44,264.58,264.41,264.57,19000.0,261.1603,261.2986,261.1307,261.2887,19000.0
2023-06-06 15:55:00,264.6,264.78,264.47,264.47,38887.0,261.3183,261.4961,261.1899,261.1899,38887.0
2023-06-07 09:30:00,264.18,265.14,264.18,265.14,28714.0,261.2948,262.2443,261.2948,262.2443,28714.0
2023-06-07 09:35:00,265.1,265.24,264.96,265.02,6920.0,262.2047,262.3432,262.0663,262.1256,6920.0
2023-06-07 09:40:00,264.97,265.32,264.95,265.32,6964.0,262.0762,262.4223,262.0564,262.4223,6964.0
2023-06-07 09:45:00,265.29,265.29,264.97,264.97,12801.0,262.3927,262.3927,262.0762,262.0762,12801.0
2023-06-07 09:50:00,265.0,265.22,264.69,264.69,8777.0,262.1058,262.3234,261.7992,261.7992,8777.0
2023-06-07 09:55:00,264.72,264.75,264.53,264.74,2816.0,261.8289,261.8586,261.641,261.8487,2816.0
2023-06-07 10:00:00,264.71,264.71,264.2,264.35,7029.0,261.819,261.819,261.3146,261.4629,7029.0
2023-06-07 10:05:00,264.39,264.42,264.27,264.27,3665.0,261.5025,261.5322,261.3838,261.3838,3665.0
2023-06-07 10:10:00,264.36,264.41,264.04,264.04,3598.0,261.4728,261.5223,261.1563,261.1563,3598.0
2023-06-07 10:15:00,264.0,264.03,263.85,263.91,2454.0,261.1167,261.1464,260.9684,261.0277,2454.0
2023-06-07 10:20:00,263.88,263.88,263.43,263.46,4478.0,260.9981,260.9981,260.553,260.5826,4478.0
2023-06-07 10:25:00,263.26,263.47,263.26,263.46,7809.0,260.3848,260.5925,260.3848,260.5826,7809.0
2023-06-07 10:30:00,263.41,263.58,263.38,263.4,6245.0,260.5332,260.7013,260.5035,260.5233,6245.0
2023-06-07 10:35:00,263.23,263.23,262.72,262.97,8337.0,260.3552,260.3552,259.8507,260.098,8337.0
2023-06-07 10:40:00,262.96,262.97,262.57,262.58,2890.0,260.0881,260.098,259.7024,259.7123,2890.0
2023-06-07 10:45:00,262.51,262.62,262.43,262.49,11235.0,259.643,259.7518,259.5639,259.6232,11235.0
2023-06-07 10:50:00,262.4,262.52,262.08,262.08,2592.0,259.5342,259.6529,259.2177,259.2177,2592.0
2023-06-07 10:55:00,262.1,262.41,262.09,262.4,4081.0,259.2375,259.5441,259.2276,259.5342,4081.0
2023-06-07 11:00:00,262.35,262.6,262.3,262.6,4609.0,259.4848,259.732,259.4353,259.732,4609.0
2023-06-07 11:05:00,262.68,262.68,262.57,262.62,2114.0,259.8112,259.8112,259.7024,259.7518,2114.0
2023-06-07 11:10:00,262.61,262.66,262.29,262.4,8969.0,259.7419,259.7914,259.4254,259.5342,8969.0
2023-06-07 11:15:00,262.34,262.38,262.03,262.28,6291.0,259.4749,259.5144,259.1683,259.4155,6291.0
2023-06-07 11:20:00,262.28,262.51,262.23,262.25,6475.0,259.4155,259.643,259.3661,259.3859,6475.0
2023-06-07 11:25:00,262.3,262.59,262.27,262.59,5695.0,259.4353,259.7221,259.4056,259.7221,5695.0
2023-06-07 11:30:00,262.52,262.88,262.52,262.78,13236.0,259.6529,260.009,259.6529,259.9101,13236.0
2023-06-07 11:35:00,262.78,262.78,262.42,262.49,9932.0,259.9101,259.9101,259.554,259.6232,9932.0
2023-06-07 11:40:00,262.45,262.5,262.16,262.18,5147.0,259.5837,259.6331,259.2968,259.3166,5147.0
2023-06-07 11:45:00,262.3,262.48,262.28,262.46,2222.0,259.4353,259.6133,259.4155,259.5936,2222.0
2023-06-07 11:50:00,262.41,262.41,261.86,262.07,6827.0,259.5441,259.5441,259.0001,259.2078,6827.0
2023-06-07 11:55:00,261.98,262.0,261.74,261.74,6641.0,259.1188,259.1386,258.8814,258.8814,6641.0
2023-06-07 12:00:00,261.85,262.11,261.85,262.07,1783.0,258.9902,259.2474,258.9902,259.2078,1783.0
2023-06-07 12:05:00,262.12,262.17,262.01,262.14,5998.0,259.2573,259.3067,259.1485,259.2771,5998.0
2023-06-07 12:10:00,262.13,262.14,261.84,261.89,12279.0,259.2672,259.2771,258.9803,259.0298,12279.0
2023-06-07 12:15:00,261.9,261.9,261.69,261.74,3293.0,259.0397,259.0397,258.832,258.8814,3293.0
2023-06-07 12:20:00,261.72,261.72,261.39,261.43,4298.0,258.8616,258.8616,258.5353,258.5748,4298.0
2023-06-07 12:25:00,261.42,261.42,261.12,261.27,4281.0,258.5649,258.5649,258.2682,258.4166,4281.0
2023-06-07 12:30:00,261.35,261.69,261.35,261.69,6234.0,258.4957,258.832,258.4957,258.832,6234.0
2023-06-07 12:35:00,261.73,261.82,261.6,261.7,3230.0,258.8715,258.9606,258.743,258.8419,3230.0
2023-06-07 12:40:00,261.64,261.82,261.64,261.81,2864.0,258.7825,258.9606,258.7825,258.9507,2864.0
2023-06-07 12:45:00,261.81,261.82,261.67,261.74,5566.0,258.9507,258.9606,258.8122,258.8814,5566.0
2023-06-07 12:50:00,261.69,261.75,261.29,261.29,10804.0,258.832,258.8913,258.4363,258.4363,10804.0
2023-06-07 12:55:00,261.31,261.4,261.17,261.32,52371.0,258.4561,258.5451,258.3177,258.466,52371.0
2023-06-07 13:00:00,261.3,261.3,261.19,261.23,8484.0,258.4462,258.4462,258.3374,258.377,8484.0
2023-06-07 13:05:00,261.14,261.43,261.01,261.42,11679.0,258.288,258.5748,258.1594,258.5649,11679.0
2023-06-07 13:10:00,261.46,261.54,261.1,261.1,11513.0,258.6045,258.6836,258.2484,258.2484,11513.0
2023-06-07 13:15:00,261.04,261.22,260.87,260.88,4602.0,258.1891,258.3671,258.0209,258.0308,4602.0
2023-06-07 13:20:00,260.82,261.04,260.68,260.92,3368.0,257.9715,258.1891,257.833,258.0704,3368.0
2023-06-07 13:25:00,260.94,261.18,260.9,261.03,6668.0,258.0902,258.3275,258.0506,258.1792,6668.0
2023-06-07 13:30:00,260.99,261.08,260.74,260.84,9411.0,258.1396,258.2286,257.8923,257.9913,9411.0
2023-06-07 13:35:00,260.88,260.93,260.67,260.68,9874.0,258.0308,258.0803,257.8231,257.833,9874.0
2023-06-07 13:40:00,260.71,260.91,260.7,260.91,2057.0,257.8627,258.0605,257.8528,258.0605,2057.0
2023-06-07 13:45:00,261.01,261.09,260.85,260.91,7465.0,258.1594,258.2385,258.0011,258.0605,7465.0
2023-06-07 13:50:00,260.86,260.9,260.79,260.89,18831.0,258.011,258.0506,257.9418,258.0407,18831.0
2023-06-07 13:55:00,260.95,261.21,260.94,261.14,2592.0,258.1001,258.3572,258.0902,258.288,2592.0
2023-06-07 14:00:00,261.09,261.35,261.09,261.27,1551.0,258.2385,258.4957,258.2385,258.4166,1551.0
2023-06-07 14:05:00,261.35,261.42,261.35,261.42,1506.0,258.4957,258.5649,258.4957,258.5649,1506.0
2023-06-07 14:10:00,261.4,261.41,261.13,261.37,5912.0,258.5451,258.555,258.2781,258.5155,5912.0
2023-06-07 14:15:00,261.35,261.5,261.33,261.5,8987.0,258.4957,258.644,258.4759,258.644,8987.0
2023-06-07 14:20:00,261.55,261.6,261.32,261.44,810.0,258.6935,258.743,258.466,258.5847,810.0
2023-06-07 14:25:00,261.45,261.45,261.12,261.32,1231.0,258.5946,258.5946,258.2682,258.466,1231.0
2023-06-07 14:30:00,261.29,261.29,260.88,260.91,31614.0,258.4363,258.4363,258.0308,258.0605,31614.0
2023-06-07 14:35:00,260.91,261.05,260.74,261.03,4887.0,258.0605,258.199,257.8923,258.1792,4887.0
2023-06-07 14:40:00,261.04,261.04,260.87,260.89,4016.0,258.1891,258.1891,258.0209,258.0407,4016.0
2023-06-07 14:45:00,260.89,260.92,260.84,260.85,2233.0,258.0407,258.0704,257.9913,258.0011,2233.0
2023-06-07 14:50:00,260.78,260.98,260.73,260.92,2255.0,257.9319,258.1297,257.8825,258.0704,2255.0
2023-06-07 14:55:00,260.98,261.17,260.9,261.13,12857.0,258.1297,258.3177,258.0506,258.2781,12857.0
2023-06-07 15:00:00,261.23,261.25,261.03,261.16,21120.0,258.377,258.3968,258.1792,258.3078,21120.0
2023-06-07 15:05:00,261.17,261.26,261.01,261.01,5197.0,258.3177,258.4067,258.1594,258.1594,5197.0
2023-06-07 15:10:00,260.77,260.85,260.7,260.83,10131.0,257.922,258.0011,257.8528,257.9814,10131.0
2023-06-07 15:15:00,260.86,261.07,260.85,260.99,12579.0,258.011,258.2187,258.0011,258.1396,12579.0
2023-06-07 15:20:00,261.0,261.22,260.95,260.98,10715.0,258.1495,258.3671,258.1001,258.1297,10715.0
2023-06-07 15:25:00,260.95,260.95,260.68,260.92,6115.0,258.1001,258.1001,257.833,258.0704,6115.0
2023-06-07 15:30:00,260.9,261.09,260.72,260.76,8235.0,258.0506,258.2385,257.8726,257.9121,8235.0
2023-06-07 15:35:00,260.77,260.83,260.44,260.44,15632.0,257.922,257.9814,257.5956,257.5956,15632.0
2023-06-07 15:40:00,260.46,260.57,260.29,260.54,8402.0,257.6154,257.7242,257.4473,257.6945,8402.0
2023-06-07 15:45:00,260.56,260.57,260.31,260.5,24686.0,257.7143,257.7242,257.467,257.655,24686.0
2023-06-07 15:50:00,260.5,260.88,260.5,260.57,13489.0,257.655,258.0308,257.655,257.7242,13489.0
2023-06-07 15:55:00,260.55,260.73,260.39,260.58,25086.0,257.7044,257.8825,257.5462,257.7341,25086.0
2023-06-08 09:30:00,260.69,261.37,260.68,260.97,38882.0,257.8429,258.5155,257.833,258.1198,38882.0
2023-06-08 09:35:00,260.92,261.4,260.91,261.38,2397.0,258.0704,258.5451,258.0605,258.5254,2397.0
2023-06-08 09:40:00,261.17,261.51,261.16,261.43,1695.0,258.3177,258.6539,258.3078,258.5748,1695.0
2023-06-08 09:45:00,261.19,261.19,260.81,261.07,8703.0,258.3374,258.3374,257.9616,258.2187,8703.0
2023-06-08 09:50:00,261.03,261.21,260.89,260.9,8858.0,258.1792,258.3572,258.0407,258.0506,8858.0
2023-06-08 09:55:00,260.7,261.23,260.57,261.15,6476.0,257.8528,258.377,257.7242,258.2979,6476.0
2023-06-08 10:00:00,261.19,261.31,261.07,261.31,5045.0,258.3374,258.4561,258.2187,258.4561,5045.0
2023-06-08 10:05:00,261.65,261.76,261.47,261.5,4180.0,258.7924,258.9012,258.6144,258.644,4180.0
2023-06-08 10:10:00,261.54,261.58,261.43,261.49,6056.0,258.6836,258.7232,258.5748,258.6342,6056.0
2023-06-08 10:15:00,261.76,261.83,261.54,261.54,5052.0,258.9012,258.9704,258.6836,258.6836,5052.0
2023-06-08 10:20:00,261.62,261.8,261.51,261.77,5175.0,258.7627,258.9408,258.6539,258.9111,5175.0
2023-06-08 10:25:00,261.76,261.94,261.5,261.88,6405.0,258.9012,259.0792,258.644,259.0199,6405.0
2023-06-08 10:30:00,261.95,262.03,261.79,261.79,1349.0,259.0891,259.1683,258.9309,258.9309,1349.0
2023-06-08 10:35:00,261.95,261.95,261.6,261.77,2674.0,259.0891,259.0891,258.743,258.9111,2674.0
2023-06-08 10:40:00,261.86,262.19,261.83,262.16,8686.0,259.0001,259.3265,258.9704,259.2968,8686.0
2023-06-08 10:45:00,262.19,262.31,262.19,262.25,2337.0,259.3265,259.4452,259.3265,259.3859,2337.0
2023-06-08 10:50:00,262.25,262.33,262.19,262.32,16044.0,259.3859,259.465,259.3265,259.4551,16044.0
2023-06-08 10:55:00,262.39,262.5,262.39,262.5,2843.0,259.5243,259.6331,259.5243,259.6331,2843.0
2023-06-08 11:00:00,262.52,262.71,262.48,262.65,3760.0,259.6529,259.8408,259.6133,259.7815,3760.0
2023-06-08 11:05:00,262.65,262.72,262.58,262.72,16920.0,259.7815,259.8507,259.7123,259.8507,16920.0
2023-06-08 11:10:00,262.86,262.86,262.65,262.66,3444.0,259.9892,259.9892,259.7815,259.7914,3444.0
2023-06-08 11:15:00,262.62,262.62,262.48,262.52,5530.0,259.7518,259.7518,259.6133,259.6529,5530.0
2023-06-08 11:20:00,262.65,262.73,262.64,262.71,4775.0,259.7815,259.8606,259.7716,259.8408,4775.0
2023-06-08 11:25:00,262.67,262.79,262.6,262.79,5234.0,259.8013,259.92,259.732,259.92,5234.0
2023-06-08 11:30:00,262.83,262.89,262.71,262.8,4211.0,259.9595,260.0189,259.8408,259.9299,4211.0
2023-06-08 11:35:00,262.73,262.75,262.73,262.74,1308.0,259.8606,259.8804,259.8606,259.8705,1308.0
2023-06-08 11:40:00,262.69,262.85,262.69,262.84,1948.0,259.8211,259.9793,259.8211,259.9694,1948.0
2023-06-08 11:45:00,262.88,262.92,262.8,262.81,4737.0,260.009,260.0485,259.9299,259.9397,4737.0
2023-06-08 11:50:00,262.8,263.01,262.79,262.99,3466.0,259.9299,260.1376,259.92,260.1178,3466.0
2023-06-08 11:55:00,262.98,263.16,262.87,262.87,5035.0,260.1079,260.2859,259.9991,259.9991,5035.0
2023-06-08 12:00:00,262.88,262.88,262.65,262.87,1789.0,260.009,260.009,259.7815,259.9991,1789.0
2023-06-08 12:05:00,262.86,262.86,262.75,262.78,726.0,259.9892,259.9892,259.8804,259.9101,726.0
2023-06-08 12:10:00,262.79,262.97,262.78,262.88,18723.0,259.92,260.098,259.9101,260.009,18723.0
2023-06-08 12:15:00,262.85,263.07,262.82,262.96,5701.0,259.9793,260.1969,259.9496,260.0881,5701.0
2023-06-08 12:20:00,263.0,263.26,263.0,263.1,3229.0,260.1277,260.3848,260.1277,260.2266,3229.0
2023-06-08 12:25:00,263.19,263.46,263.16,263.46,2725.0,260.3156,260.5826,260.2859,260.5826,2725.0
2023-06-08 12:30:00,263.41,263.44,263.17,263.17,1852.0,260.5332,260.5629,260.2958,260.2958,1852.0
2023-06-08 12:35:00,263.17,263.18,262.95,262.96,1328.0,260.2958,260.3057,260.0782,260.0881,1328.0
2023-06-08 12:40:00,262.88,262.97,262.88,262.97,886.0,260.009,260.098,260.009,260.098,886.0
2023-06-08 12:45:00,262.97,262.97,262.67,262.7,2988.0,260.098,260.098,259.8013,259.8309,2988.0
2023-06-08 12:50:00,262.68,262.73,262.67,262.71,625.0,259.8112,259.8606,259.8013,259.8408,625.0
2023-06-08 12:55:00,262.78,262.78,262.74,262.77,624.0,259.9101,259.9101,259.8705,259.9002,624.0
2023-06-08 13:00:00,262.77,262.81,262.77,262.81,300.0,259.9002,259.9397,259.9002,259.9397,300.0
2023-06-08 13:05:00,262.9,262.92,262.89,262.9,3120.0,260.0288,260.0485,260.0189,260.0288,3120.0
2023-06-08 13:10:00,262.98,262.98,262.84,262.88,1586.0,260.1079,260.1079,259.9694,260.009,1586.0
2023-06-08 13:15:00,262.87,262.87,262.78,262.83,1900.0,259.9991,259.9991,259.9101,259.9595,1900.0
2023-06-08 13:20:00,262.87,262.87,262.45,262.54,7945.0,259.9991,259.9991,259.5837,259.6727,7945.0
2023-06-08 13:25:00,262.61,262.67,262.55,262.55,1254.0,259.7419,259.8013,259.6826,259.6826,1254.0
2023-06-08 13:30:00,262.53,262.54,262.28,262.37,8736.0,259.6628,259.6727,259.4155,259.5045,8736.0
2023-06-08 13:35:00,262.36,262.47,262.25,262.47,4450.0,259.4947,259.6035,259.3859,259.6035,4450.0
2023-06-08 13:40:00,262.11,262.24,262.11,262.17,5342.0,259.2474,259.376,259.2474,259.3067,5342.0
2023-06-08 13:45:00,262.13,262.13,261.94,262.01,9311.0,259.2672,259.2672,259.0792,259.1485,9311.0
2023-06-08 13:50:00,262.07,262.26,262.02,262.25,2124.0,259.2078,259.3957,259.1584,259.3859,2124.0
2023-06-08 13:55:00,262.26,262.3,262.16,262.25,3120.0,259.3957,259.4353,259.2968,259.3859,3120.0
2023-06-08 14:00:00,262.31,262.35,262.27,262.35,1083.0,259.4452,259.4848,259.4056,259.4848,1083.0
2023-06-08 14:05:00,262.46,262.46,262.24,262.33,3065.0,259.5936,259.5936,259.376,259.465,3065.0
2023-06-08 14:10:00,262.22,262.39,262.21,262.35,1309.0,259.3562,259.5243,259.3463,259.4848,1309.0
2023-06-08 14:15:00,262.41,262.66,262.41,262.66,8255.0,259.5441,259.7914,259.5441,259.7914,8255.0
2023-06-08 14:20:00,262.71,262.74,262.62,262.66,11979.0,259.8408,259.8705,259.7518,259.7914,11979.0
2023-06-08 14:25:00,262.63,262.69,262.62,262.69,1540.0,259.7617,259.8211,259.7518,259.8211,1540.0
2023-06-08 14:30:00,262.72,262.9,262.72,262.8,6751.0,259.8507,260.0288,259.8507,259.9299,6751.0
2023-06-08 14:35:00,262.85,262.89,262.81,262.84,5559.0,259.9793,260.0189,259.9397,259.9694,5559.0
2023-06-08 14:40:00,262.88,263.02,262.86,263.0,11435.0,260.009,260.1474,259.9892,260.1277,11435.0
2023-06-08 14:45:00,262.99,262.99,262.84,262.87,4181.0,260.1178,260.1178,259.9694,259.9991,4181.0
2023-06-08 14:50:00,262.88,263.0,262.88,262.9,1883.0,260.009,260.1277,260.009,260.0288,1883.0
2023-06-08 14:55:00,262.94,263.04,262.94,262.99,9743.0,260.0683,260.1672,260.0683,260.1178,9743.0
2023-06-08 15:00:00,262.96,263.01,262.91,262.96,4887.0,260.0881,260.1376,260.0386,260.0881,4887.0
2023-06-08 15:05:00,262.96,263.07,262.92,263.02,131574.0,260.0881,260.1969,260.0485,260.1474,131574.0
2023-06-08 15:10:00,263.08,263.19,263.01,263.02,6682.0,260.2068,260.3156,260.1376,260.1474,6682.0
2023-06-08 15:15:00,263.02,263.07,262.93,262.98,6362.0,260.1474,260.1969,260.0584,260.1079,6362.0
2023-06-08 15:20:00,262.99,263.12,262.93,263.1,9845.0,260.1178,260.2464,260.0584,260.2266,9845.0
2023-06-08 15:25:00,263.05,263.05,262.92,262.96,4982.0,260.1771,260.1771,260.0485,260.0881,4982.0
2023-06-08 15:30:00,262.92,263.02,262.89,262.99,6937.0,260.0485,260.1474,260.0189,260.1178,6937.0
2023-06-08 15:35:00,262.96,263.05,262.93,263.04,6927.0,260.0881,260.1771,260.0584,260.1672,6927.0
2023-06-08 15:40:00,263.02,263.23,263.02,263.2,5098.0,260.1474,260.3552,260.1474,260.3255,5098.0
2023-06-08 15:45:00,263.19,263.27,263.05,263.25,11315.0,260.3156,260.3947,260.1771,260.3749,11315.0
2023-06-08 15:50:00,263.34,263.38,263.08,263.1,20459.0,260.464,260.5035,260.2068,260.2266,20459.0
2023-06-08 15:55:00,263.02,263.2,263.02,263.14,36476.0,260.1474,260.3255,260.1474,260.2661,36476.0
2023-06-09 09:30:00,264.22,264.42,264.22,264.4,24411.0,261.3343,261.5322,261.3343,261.5124,24411.0
2023-06-09 09:35:00,264.48,264.65,264.33,264.64,6703.0,261.5915,261.7596,261.4431,261.7498,6703.0
2023-06-09 09:40:00,264.52,265.06,264.52,264.96,16843.0,261.6311,262.1652,261.6311,262.0663,16843.0
2023-06-09 09:45:00,265.06,265.33,265.05,265.14,10546.0,262.1652,262.4322,262.1553,262.2443,10546.0
2023-06-09 09:50:00,265.17,265.55,265.15,265.5,13192.0,262.274,262.6498,262.2542,262.6004,13192.0
2023-06-09 09:55:00,265.56,265.58,265.35,265.36,10560.0,262.6597,262.6795,262.452,262.4619,10560.0
2023-06-09 10:00:00,265.43,265.64,265.43,265.51,4698.0,262.5311,262.7388,262.5311,262.6103,4698.0
2023-06-09 10:05:00,265.5,265.69,265.34,265.38,8746.0,262.6004,262.7883,262.4421,262.4817,8746.0
2023-06-09 10:10:00,265.34,265.66,265.29,265.62,6629.0,262.4421,262.7586,262.3927,262.7191,6629.0
2023-06-09 10:15:00,265.74,265.82,265.58,265.82,7724.0,262.8377,262.9169,262.6795,262.9169,7724.0
2023-06-09 10:20:00,265.78,265.82,265.68,265.7,20376.0,262.8773,262.9169,262.7784,262.7982,20376.0
2023-06-09 10:25:00,265.62,265.73,265.57,265.68,9457.0,262.7191,262.8279,262.6696,262.7784,9457.0
2023-06-09 10:30:00,265.74,265.82,265.57,265.57,15720.0,262.8377,262.9169,262.6696,262.6696,15720.0
2023-06-09 10:35:00,265.51,265.56,265.34,265.42,10367.0,262.6103,262.6597,262.4421,262.5212,10367.0
2023-06-09 10:40:00,265.33,265.33,264.78,264.92,11322.0,262.4322,262.4322,261.8882,262.0267,11322.0
2023-06-09 10:45:00,264.9,265.07,264.71,264.71,18071.0,262.0069,262.1751,261.819,261.819,18071.0
2023-06-09 10:50:00,264.56,264.6,264.37,264.56,14662.0,261.6706,261.7102,261.4827,261.6706,14662.0
2023-06-09 10:55:00,264.5,264.86,264.5,264.76,14367.0,261.6113,261.9674,261.6113,261.8684,14367.0
2023-06-09 11:00:00,264.75,264.88,264.71,264.87,8605.0,261.8586,261.9871,261.819,261.9772,8605.0
2023-06-09 11:05:00,264.87,265.25,264.77,265.19,5989.0,261.9772,262.3531,261.8783,262.2937,5989.0
2023-06-09 11:10:00,265.18,265.34,265.18,265.34,3109.0,262.2839,262.4421,262.2839,262.4421,3109.0
2023-06-09 11:15:00,265.33,265.33,264.84,264.95,6471.0,262.4322,262.4322,261.9476,262.0564,6471.0
2023-06-09 11:20:00,264.89,264.91,264.59,264.69,28270.0,261.997,262.0168,261.7003,261.7992,28270.0
2023-06-09 11:25:00,264.56,264.56,263.97,263.99,28951.0,261.6706,261.6706,261.0871,261.1069,28951.0
2023-06-09 11:30:00,263.97,263.97,263.62,263.86,46504.0,261.0871,261.0871,260.7409,260.9783,46504.0
2023-06-09 11:35:00,263.88,264.26,263.87,264.04,42584.0,260.9981,261.3739,260.9882,261.1563,42584.0
2023-06-09 11:40:00,264.06,264.28,264.03,264.26,30573.0,261.1761,261.3937,261.1464,261.3739,30573.0
2023-06-09 11:45:00,264.25,264.31,264.01,264.1,35996.0,261.364,261.4234,261.1266,261.2157,35996.0
2023-06-09 11:50:00,264.07,264.13,263.86,264.04,35348.0,261.186,261.2453,260.9783,261.1563,35348.0
2023-06-09 11:55:00,264.03,264.08,263.58,263.63,33544.0,261.1464,261.1959,260.7013,260.7508,33544.0
2023-06-09 12:00:00,263.6,263.7,263.2,263.7,8874.0,260.7211,260.82,260.3255,260.82,8874.0
2023-06-09 12:05:00,263.72,263.83,263.66,263.7,4341.0,260.8398,260.9486,260.7805,260.82,4341.0
2023-06-09 12:10:00,263.7,264.02,263.68,264.02,6224.0,260.82,261.1365,260.8002,261.1365,6224.0
2023-06-09 12:15:00,263.95,264.07,263.89,264.06,7012.0,261.0673,261.186,261.0079,261.1761,7012.0
2023-06-09 12:20:00,264.01,264.01,263.65,263.77,2168.0,261.1266,261.1266,260.7706,260.8893,2168.0
2023-06-09 12:25:00,263.71,263.78,263.34,263.51,4683.0,260.8299,260.8991,260.464,260.6321,4683.0
2023-06-09 12:30:00,263.52,263.72,263.48,263.68,4786.0,260.642,260.8398,260.6024,260.8002,4786.0
2023-06-09 12:35:00,263.62,263.62,263.33,263.37,3148.0,260.7409,260.7409,260.4541,260.4936,3148.0
2023-06-09 12:40:00,263.31,263.62,263.25,263.62,2700.0,260.4343,260.7409,260.3749,260.7409,2700.0
2023-06-09 12:45:00,263.6,263.79,263.6,263.79,3106.0,260.7211,260.909,260.7211,260.909,3106.0
2023-06-09 12:50:00,263.82,263.89,263.8,263.88,1554.0,260.9387,261.0079,260.9189,260.9981,1554.0
2023-06-09 12:55:00,263.85,263.96,263.73,263.96,4809.0,260.9684,261.0772,260.8497,261.0772,4809.0
2023-06-09 13:00:00,263.97,264.09,263.92,264.07,4266.0,261.0871,261.2058,261.0376,261.186,4266.0
2023-06-09 13:05:00,264.1,264.22,264.05,264.21,12839.0,261.2157,261.3343,261.1662,261.3245,12839.0
2023-06-09 13:10:00,264.23,264.25,264.13,264.19,6695.0,261.3442,261.364,261.2453,261.3047,6695.0
2023-06-09 13:15:00,264.19,264.22,264.08,264.08,6220.0,261.3047,261.3343,261.1959,261.1959,6220.0
2023-06-09 13:20:00,263.97,264.12,263.97,264.08,3521.0,261.0871,261.2354,261.0871,261.1959,3521.0
2023-06-09 13:25:00,264.17,264.41,264.16,264.41,5720.0,261.2849,261.5223,261.275,261.5223,5720.0
2023-06-09 13:30:00,264.41,264.51,264.36,264.47,2451.0,261.5223,261.6212,261.4728,261.5816,2451.0
2023-06-09 13:35:00,264.44,264.47,264.36,264.47,3663.0,261.5519,261.5816,261.4728,261.5816,3663.0
2023-06-09 13:40:00,264.48,264.63,264.47,264.54,1630.0,261.5915,261.7399,261.5816,261.6508,1630.0
2023-06-09 13:45:00,264.63,264.78,264.51,264.57,9986.0,261.7399,261.8882,261.6212,261.6805,9986.0
2023-06-09 13:50:00,264.54,264.67,264.47,264.67,5748.0,261.6508,261.7794,261.5816,261.7794,5748.0
2023-06-09 13:55:00,264.69,264.78,264.57,264.69,11612.0,261.7992,261.8882,261.6805,261.7992,11612.0
2023-06-09 14:00:00,264.78,264.78,264.63,264.66,1526.0,261.8882,261.8882,261.7399,261.7695,1526.0
2023-06-09 14:05:00,264.68,264.71,264.6,264.68,4125.0,261.7893,261.819,261.7102,261.7893,4125.0
2023-06-09 14:10:00,264.78,264.78,264.59,264.66,28424.0,261.8882,261.8882,261.7003,261.7695,28424.0
2023-06-09 14:15:00,264.57,264.6,264.42,264.59,5721.0,261.6805,261.7102,261.5322,261.7003,5721.0
2023-06-09 14:20:00,264.59,264.87,264.56,264.82,9476.0,261.7003,261.9772,261.6706,261.9278,9476.0
2023-06-09 14:25:00,264.82,264.82,264.54,264.58,10922.0,261.9278,261.9278,261.6508,261.6904,10922.0
2023-06-09 14:30:00,264.62,264.62,264.38,264.45,5388.0,261.73,261.73,261.4926,261.5618,5388.0
2023-06-09 14:35:00,264.46,264.48,264.18,264.18,6748.0,261.5717,261.5915,261.2948,261.2948,6748.0
2023-06-09 14:40:00,264.27,264.35,264.22,264.22,5363.0,261.3838,261.4629,261.3343,261.3343,5363.0
2023-06-09 14:45:00,264.3,264.35,264.13,264.14,3097.0,261.4135,261.4629,261.2453,261.2552,3097.0
2023-06-09 14:50:00,264.17,264.36,264.17,264.26,4224.0,261.2849,261.4728,261.2849,261.3739,4224.0
2023-06-09 14:55:00,264.23,264.46,264.23,264.44,8321.0,261.3442,261.5717,261.3442,261.5519,8321.0
2023-06-09 15:00:00,264.45,264.52,264.34,264.49,8364.0,261.5618,261.6311,261.453,261.6014,8364.0
2023-06-09 15:05:00,264.42,264.45,264.1,264.17,3995.0,261.5322,261.5618,261.2157,261.2849,3995.0
2023-06-09 15:10:00,264.13,264.25,264.07,264.17,13817.0,261.2453,261.364,261.186,261.2849,13817.0
2023-06-09 15:15:00,264.18,264.28,263.98,264.28,10365.0,261.2948,261.3937,261.097,261.3937,10365.0
2023-06-09 15:20:00,264.26,264.3,264.2,264.24,7952.0,261.3739,261.4135,261.3146,261.3541,7952.0
2023-06-09 15:25:00,264.2,264.28,264.14,264.23,6710.0,261.3146,261.3937,261.2552,261.3442,6710.0
2023-06-09 15:30:00,264.22,264.3,264.18,264.2,10143.0,261.3343,261.4135,261.2948,261.3146,10143.0
2023-06-09 15:35:00,264.15,264.27,263.93,264.02,15155.0,261.2651,261.3838,261.0475,261.1365,15155.0
2023-06-09 15:40:00,264.09,264.21,264.05,264.05,27153.0,261.2058,261.3245,261.1662,261.1662,27153.0
2023-06-09 15:45:00,264.05,264.17,263.97,263.98,78239.0,261.1662,261.2849,261.0871,261.097,78239.0
2023-06-09 15:50:00,263.94,263.97,263.78,263.87,61001.0,261.0574,261.0871,260.8991,260.9882,61001.0
2023-06-09 15:55:00,263.84,263.98,263.68,263.92,189622.0,260.9585,261.097,260.8002,261.0376,189622.0
2023-06-12 09:30:00,264.96,265.27,264.74,265.05,25722.0,262.0663,262.3729,261.8487,262.1553,25722.0
2023-06-12 09:35:00,264.97,265.08,264.76,265.06,5984.0,262.0762,262.185,261.8684,262.1652,5984.0
2023-06-12 09:40:00,265.14,265.26,264.86,265.01,15280.0,262.2443,262.363,261.9674,262.1157,15280.0
2023-06-12 09:45:00,265.04,265.15,264.97,264.98,9423.0,262.1454,262.2542,262.0762,262.086,9423.0
2023-06-12 09:50:00,264.94,264.94,264.79,264.8,12808.0,262.0465,262.0465,261.8981,261.908,12808.0
2023-06-12 09:55:00,264.87,264.96,264.79,264.79,9571.0,261.9772,262.0663,261.8981,261.8981,9571.0
2023-06-12 10:00:00,264.85,265.0,264.75,264.92,8895.0,261.9575,262.1058,261.8586,262.0267,8895.0
2023-06-12 10:05:00,264.74,264.74,264.43,264.6,4339.0,261.8487,261.8487,261.542,261.7102,4339.0
2023-06-12 10:10:00,264.52,264.6,264.47,264.58,1608.0,261.6311,261.7102,261.5816,261.6904,1608.0
2023-06-12 10:15:00,264.73,264.73,264.41,264.55,3462.0,261.8388,261.8388,261.5223,261.6607,3462.0
2023-06-12 10:20:00,264.48,264.88,264.47,264.87,2442.0,261.5915,261.9871,261.5816,261.9772,2442.0
2023-06-12 10:25:00,264.92,264.96,264.73,264.88,6420.0,262.0267,262.0663,261.8388,261.9871,6420.0
2023-06-12 10:30:00,264.88,264.96,264.68,264.77,5122.0,261.9871,262.0663,261.7893,261.8783,5122.0
2023-06-12 10:35:00,264.74,264.83,264.62,264.71,71000.0,261.8487,261.9377,261.73,261.819,71000.0
2023-06-12 10:40:00,264.68,264.84,264.68,264.82,2635.0,261.7893,261.9476,261.7893,261.9278,2635.0
2023-06-12 10:45:00,264.82,265.09,264.77,265.09,2391.0,261.9278,262.1948,261.8783,262.1948,2391.0
2023-06-12 10:50:00,265.02,265.02,264.78,264.78,5010.0,262.1256,262.1256,261.8882,261.8882,5010.0
2023-06-12 10:55:00,264.77,264.8,264.69,264.7,5470.0,261.8783,261.908,261.7992,261.8091,5470.0
2023-06-12 11:00:00,264.81,264.81,264.69,264.8,2581.0,261.9179,261.9179,261.7992,261.908,2581.0
2023-06-12 11:05:00,264.93,264.93,264.65,264.73,2631.0,262.0366,262.0366,261.7596,261.8388,2631.0
2023-06-12 11:10:00,264.73,264.82,264.65,264.79,2656.0,261.8388,261.9278,261.7596,261.8981,2656.0
2023-06-12 11:15:00,264.74,264.95,264.74,264.95,3259.0,261.8487,262.0564,261.8487,262.0564,3259.0
2023-06-12 11:20:00,265.0,265.03,264.94,264.94,3266.0,262.1058,262.1355,262.0465,262.0465,3266.0
2023-06-12 11:25:00,264.96,265.04,264.93,265.03,2175.0,262.0663,262.1454,262.0366,262.1355,2175.0
2023-06-12 11:30:00,265.11,265.29,265.1,265.29,1675.0,262.2146,262.3927,262.2047,262.3927,1675.0
2023-06-12 11:35:00,265.35,265.46,265.33,265.42,1479.0,262.452,262.5608,262.4322,262.5212,1479.0
2023-06-12 11:40:00,265.4,265.57,265.39,265.56,5246.0,262.5015,262.6696,262.4916,262.6597,5246.0
2023-06-12 11:45:00,265.59,265.59,265.41,265.44,3035.0,262.6894,262.6894,262.5113,262.541,3035.0
2023-06-12 11:50:00,265.46,265.57,265.46,265.51,1478.0,262.5608,262.6696,262.5608,262.6103,1478.0
2023-06-12 11:55:00,265.41,265.59,265.41,265.59,985.0,262.5113,262.6894,262.5113,262.6894,985.0
2023-06-12 12:00:00,265.56,265.6,265.4,265.41,15935.0,262.6597,262.6993,262.5015,262.5113,15935.0
2023-06-12 12:05:00,265.4,265.56,265.39,265.51,3606.0,262.5015,262.6597,262.4916,262.6103,3606.0
2023-06-12 12:10:00,265.51,265.55,265.39,265.42,3228.0,262.6103,262.6498,262.4916,262.5212,3228.0
2023-06-12 12:15:00,265.39,265.47,265.37,265.47,12171.0,262.4916,262.5707,262.4718,262.5707,12171.0
2023-06-12 12:20:00,265.42,265.45,265.38,265.44,1126.0,262.5212,262.5509,262.4817,262.541,1126.0
2023-06-12 12:25:00,265.43,265.61,265.43,265.56,4380.0,262.5311,262.7092,262.5311,262.6597,4380.0
2023-06-12 12:30:00,265.57,265.71,265.57,265.69,9379.0,262.6696,262.8081,262.6696,262.7883,9379.0
2023-06-12 12:35:00,265.69,265.8,265.69,265.75,8795.0,262.7883,262.8971,262.7883,262.8476,8795.0
2023-06-12 12:40:00,265.76,265.84,265.69,265.73,17149.0,262.8575,262.9367,262.7883,262.8279,17149.0
2023-06-12 12:45:00,265.74,265.76,265.62,265.68,3118.0,262.8377,262.8575,262.7191,262.7784,3118.0
2023-06-12 12:50:00,265.73,265.83,265.71,265.79,14790.0,262.8279,262.9268,262.8081,262.8872,14790.0
2023-06-12 12:55:00,265.77,265.79,265.72,265.79,6060.0,262.8674,262.8872,262.818,262.8872,6060.0
2023-06-12 13:00:00,265.77,265.9,265.75,265.85,20676.0,262.8674,262.996,262.8476,262.9465,20676.0
2023-06-12 13:05:00,265.82,265.89,265.76,265.79,6210.0,262.9169,262.9861,262.8575,262.8872,6210.0
2023-06-12 13:10:00,265.76,265.89,265.72,265.87,7183.0,262.8575,262.9861,262.818,262.9663,7183.0
2023-06-12 13:15:00,265.88,265.9,265.75,265.86,5782.0,262.9762,262.996,262.8476,262.9564,5782.0
2023-06-12 13:20:00,265.87,265.9,265.82,265.84,5975.0,262.9663,262.996,262.9169,262.9367,5975.0
2023-06-12 13:25:00,265.84,265.89,265.77,265.8,6671.0,262.9367,262.9861,262.8674,262.8971,6671.0
2023-06-12 13:30:00,265.85,265.93,265.75,265.81,7842.0,262.9465,263.0257,262.8476,262.907,7842.0
2023-06-12 13:35:00,265.81,265.89,265.75,265.89,5491.0,262.907,262.9861,262.8476,262.9861,5491.0
2023-06-12 13:40:00,265.88,266.05,265.83,266.03,11576.0,262.9762,263.1444,262.9268,263.1246,11576.0
2023-06-12 13:45:00,266.05,266.2,266.02,266.17,8661.0,263.1444,263.2927,263.1147,263.263,8661.0
2023-06-12 13:50:00,266.14,266.17,266.09,266.15,8944.0,263.2334,263.263,263.1839,263.2433,8944.0
2023-06-12 13:55:00,266.14,266.35,266.13,266.33,16126.0,263.2334,263.4411,263.2235,263.4213,16126.0
2023-06-12 14:00:00,266.32,266.34,266.26,266.26,725.0,263.4114,263.4312,263.3521,263.3521,725.0
2023-06-12 14:05:00,266.22,266.28,266.21,266.24,3816.0,263.3125,263.3718,263.3026,263.3323,3816.0
2023-06-12 14:10:00,266.22,266.33,266.2,266.33,9380.0,263.3125,263.4213,263.2927,263.4213,9380.0
2023-06-12 14:15:00,266.27,266.31,266.26,266.26,908.0,263.362,263.4015,263.3521,263.3521,908.0
2023-06-12 14:20:00,266.26,266.31,266.19,266.28,1594.0,263.3521,263.4015,263.2828,263.3718,1594.0
2023-06-12 14:25:00,266.29,266.32,266.24,266.25,5062.0,263.3817,263.4114,263.3323,263.3422,5062.0
2023-06-12 14:30:00,266.24,266.39,266.23,266.37,4648.0,263.3323,263.4806,263.3224,263.4609,4648.0
2023-06-12 14:35:00,266.31,266.43,266.3,266.31,10031.0,263.4015,263.5202,263.3916,263.4015,10031.0
2023-06-12 14:40:00,266.37,266.39,266.33,266.39,1141.0,263.4609,263.4806,263.4213,263.4806,1141.0
2023-06-12 14:45:00,266.39,266.58,266.38,266.56,7664.0,263.4806,263.6686,263.4708,263.6488,7664.0
2023-06-12 14:50:00,266.62,266.73,266.62,266.73,4720.0,263.7081,263.8169,263.7081,263.8169,4720.0
2023-06-12 14:55:00,266.74,266.9,266.71,266.89,1454.0,263.8268,263.9851,263.7971,263.9752,1454.0
2023-06-12 15:00:00,266.9,266.98,266.82,266.96,10841.0,263.9851,264.0642,263.9059,264.0444,10841.0
2023-06-12 15:05:00,266.98,267.16,266.89,267.16,4317.0,264.0642,264.2422,263.9752,264.2422,4317.0
2023-06-12 15:10:00,267.16,267.47,267.15,267.39,15612.0,264.2422,264.5488,264.2323,264.4697,15612.0
2023-06-12 15:15:00,267.4,267.6,267.27,267.27,14581.0,264.4796,264.6774,264.351,264.351,14581.0
2023-06-12 15:20:00,267.24,267.26,267.03,267.1,8281.0,264.3214,264.3411,264.1137,264.1829,8281.0
2023-06-12 15:25:00,267.17,267.26,267.14,267.26,3977.0,264.2521,264.3411,264.2225,264.3411,3977.0
2023-06-12 15:30:00,267.26,267.29,267.15,267.25,12821.0,264.3411,264.3708,264.2323,264.3313,12821.0
2023-06-12 15:35:00,267.25,267.39,267.23,267.37,6312.0,264.3313,264.4697,264.3115,264.4499,6312.0
2023-06-12 15:40:00,267.47,267.64,267.34,267.34,12346.0,264.5488,264.717,264.4203,264.4203,12346.0
2023-06-12 15:45:00,267.3,267.44,267.3,267.39,10866.0,264.3807,264.5192,264.3807,264.4697,10866.0
2023-06-12 15:50:00,267.43,267.52,267.34,267.42,52677.0,264.5093,264.5983,264.4203,264.4994,52677.0
2023-06-12 15:55:00,267.35,267.8,267.31,267.72,153905.0,264.4302,264.8752,264.3906,264.7961,153905.0
2023-06-13 09:30:00,269.12,269.44,268.89,269.43,35063.0,266.1808,266.4973,265.9533,266.4874,35063.0
2023-06-13 09:35:00,269.48,269.66,269.05,269.51,8181.0,266.5369,266.7149,266.1116,266.5666,8181.0
2023-06-13 09:40:00,269.3,269.87,269.3,269.37,3717.0,266.3589,266.9226,266.3589,266.4281,3717.0
2023-06-13 09:45:00,269.21,269.22,268.41,268.78,10578.0,266.2698,266.2797,265.4786,265.8445,10578.0
2023-06-13 09:50:00,268.74,268.9,268.5,268.85,9044.0,265.805,265.9632,265.5676,265.9138,9044.0
2023-06-13 09:55:00,268.91,269.05,268.44,268.45,6032.0,265.9731,266.1116,265.5083,265.5181,6032.0
2023-06-13 10:00:00,268.42,268.88,268.42,268.58,5226.0,265.4885,265.9434,265.4885,265.6467,5226.0
2023-06-13 10:05:00,268.58,268.68,268.11,268.11,2853.0,265.6467,265.7456,265.1819,265.1819,2853.0
2023-06-13 10:10:00,268.09,268.23,267.66,267.79,3436.0,265.1621,265.3005,264.7368,264.8654,3436.0
2023-06-13 10:15:00,267.88,267.96,267.6,267.93,3077.0,264.9544,265.0335,264.6774,265.0038,3077.0
2023-06-13 10:20:00,267.99,268.34,267.99,268.15,3463.0,265.0632,265.4093,265.0632,265.2214,3463.0
2023-06-13 10:25:00,268.19,268.29,267.96,267.96,4705.0,265.261,265.3599,265.0335,265.0335,4705.0
2023-06-13 10:30:00,267.93,268.38,267.93,268.38,1894.0,265.0038,265.4489,265.0038,265.4489,1894.0
2023-06-13 10:35:00,268.5,268.61,268.44,268.61,4041.0,265.5676,265.6764,265.5083,265.6764,4041.0
2023-06-13 10:40:00,268.59,268.6,268.35,268.48,14639.0,265.6566,265.6665,265.4192,265.5478,14639.0
2023-06-13 10:45:00,268.56,268.65,268.32,268.63,3472.0,265.6269,265.716,265.3896,265.6962,3472.0
2023-06-13 10:50:00,268.78,268.88,268.59,268.84,5397.0,265.8445,265.9434,265.6566,265.9039,5397.0
2023-06-13 10:55:00,268.86,268.87,268.67,268.73,5056.0,265.9237,265.9336,265.7357,265.7951,5056.0
2023-06-13 11:00:00,268.68,268.79,268.5,268.66,13993.0,265.7456,265.8544,265.5676,265.7259,13993.0
2023-06-13 11:05:00,268.62,268.98,268.51,268.98,5889.0,265.6863,266.0424,265.5775,266.0424,5889.0
2023-06-13 11:10:00,268.95,269.47,268.93,269.36,10788.0,266.0127,266.527,265.9929,266.4182,10788.0
2023-06-13 11:15:00,269.37,269.49,269.2,269.4,17998.0,266.4281,266.5468,266.26,266.4578,17998.0
2023-06-13 11:20:00,269.38,269.62,269.27,269.62,8157.0,266.438,266.6754,266.3292,266.6754,8157.0
2023-06-13 11:25:00,269.45,269.45,269.28,269.36,8331.0,266.5072,266.5072,266.3391,266.4182,8331.0
2023-06-13 11:30:00,269.31,269.31,269.22,269.23,784.0,266.3688,266.3688,266.2797,266.2896,784.0
2023-06-13 11:35:00,269.08,269.28,268.94,268.94,20407.0,266.1413,266.3391,266.0028,266.0028,20407.0
2023-06-13 11:40:00,268.9,269.02,268.86,268.97,6094.0,265.9632,266.0819,265.9237,266.0325,6094.0
2023-06-13 11:45:00,268.98,269.1,268.9,269.1,1133.0,266.0424,266.161,265.9632,266.161,1133.0
2023-06-13 11:50:00,269.03,269.25,269.01,269.16,8151.0,266.0918,266.3094,266.072,266.2204,8151.0
2023-06-13 11:55:00,269.19,269.34,268.75,268.76,6716.0,266.2501,266.3984,265.8149,265.8248,6716.0
2023-06-13 12:00:00,268.63,268.78,268.52,268.78,7097.0,265.6962,265.8445,265.5874,265.8445,7097.0
2023-06-13 12:05:00,268.81,269.03,268.69,268.99,12293.0,265.8742,266.0918,265.7555,266.0522,12293.0
2023-06-13 12:10:00,269.01,269.24,269.01,269.15,93748.0,266.072,266.2995,266.072,266.2105,93748.0
2023-06-13 12:15:00,269.24,269.24,269.08,269.18,7196.0,266.2995,266.2995,266.1413,266.2402,7196.0
2023-06-13 12:20:00,269.1,269.15,268.99,269.02,4426.0,266.161,266.2105,266.0522,266.0819,4426.0
2023-06-13 12:25:00,269.03,269.13,269.02,269.12,1598.0,266.0918,266.1907,266.0819,266.1808,1598.0
2023-06-13 12:30:00,269.1,269.2,269.09,269.12,8883.0,266.161,266.26,266.1512,266.1808,8883.0
2023-06-13 12:35:00,269.09,269.3,269.04,269.28,30031.0,266.1512,266.3589,266.1017,266.3391,30031.0
2023-06-13 12:40:00,269.34,269.43,269.34,269.41,1117.0,266.3984,266.4874,266.3984,266.4677,1117.0
2023-06-13 12:45:00,269.36,269.36,269.18,269.25,1175.0,266.4182,266.4182,266.2402,266.3094,1175.0
2023-06-13 12:50:00,269.38,269.42,269.36,269.42,521.0,266.438,266.4776,266.4182,266.4776,521.0
2023-06-13 12:55:00,269.39,269.58,269.34,269.57,5106.0,266.4479,266.6358,266.3984,266.6259,5106.0
2023-06-13 13:00:00,269.55,269.68,269.53,269.64,8119.0,266.6061,266.7347,266.5864,266.6951,8119.0
2023-06-13 13:05:00,269.68,269.79,269.34,269.36,37574.0,266.7347,266.8435,266.3984,266.4182,37574.0
2023-06-13 13:10:00,269.34,269.34,269.0,269.24,8351.0,266.3984,266.3984,266.0621,266.2995,8351.0
2023-06-13 13:15:00,269.21,269.48,269.2,269.47,3709.0,266.2698,266.5369,266.26,266.527,3709.0
2023-06-13 13:20:00,269.43,269.46,269.41,269.42,2026.0,266.4874,266.5171,266.4677,266.4776,2026.0
2023-06-13 13:25:00,269.37,269.52,269.27,269.44,1325.0,266.4281,266.5765,266.3292,266.4973,1325.0
2023-06-13 13:30:00,269.52,269.62,269.43,269.54,23348.0,266.5765,266.6754,266.4874,266.5962,23348.0
2023-06-13 13:35:00,269.59,269.59,269.4,269.43,12801.0,266.6457,266.6457,266.4578,266.4874,12801.0
2023-06-13 13:40:00,269.51,269.69,269.49,269.65,9344.0,266.5666,266.7446,266.5468,266.705,9344.0
2023-06-13 13:45:00,269.69,269.73,269.56,269.67,9963.0,266.7446,266.7842,266.616,266.7248,9963.0
2023-06-13 13:50:00,269.62,269.63,269.41,269.5,12259.0,266.6754,266.6853,266.4677,266.5567,12259.0
2023-06-13 13:55:00,269.46,269.56,269.23,269.45,12162.0,266.5171,266.616,266.2896,266.5072,12162.0
2023-06-13 14:00:00,269.41,269.51,269.21,269.24,13271.0,266.4677,266.5666,266.2698,266.2995,13271.0
2023-06-13 14:05:00,269.27,269.37,269.13,269.14,8845.0,266.3292,266.4281,266.1907,266.2006,8845.0
2023-06-13 14:10:00,269.01,269.1,268.82,269.1,2791.0,266.072,266.161,265.8841,266.161,2791.0
2023-06-13 14:15:00,269.04,269.14,268.88,269.09,5296.0,266.1017,266.2006,265.9434,266.1512,5296.0
2023-06-13 14:20:00,269.12,269.12,269.04,269.04,5202.0,266.1808,266.1808,266.1017,266.1017,5202.0
2023-06-13 14:25:00,269.13,269.13,268.4,268.4,4497.0,266.1907,266.1907,265.4687,265.4687,4497.0
2023-06-13 14:30:00,268.44,268.6,268.32,268.53,2306.0,265.5083,265.6665,265.3896,265.5973,2306.0
2023-06-13 14:35:00,268.49,268.58,268.36,268.57,6904.0,265.5577,265.6467,265.4291,265.6368,6904.0
2023-06-13 14:40:00,268.56,268.64,268.39,268.62,6925.0,265.6269,265.7061,265.4588,265.6863,6925.0
2023-06-13 14:45:00,268.55,268.74,268.46,268.59,9529.0,265.6171,265.805,265.528,265.6566,9529.0
2023-06-13 14:50:00,268.61,268.97,268.6,268.93,17076.0,265.6764,266.0325,265.6665,265.9929,17076.0
2023-06-13 14:55:00,268.98,269.09,268.94,269.01,8091.0,266.0424,266.1512,266.0028,266.072,8091.0
2023-06-13 15:00:00,269.04,269.11,268.96,269.1,9591.0,266.1017,266.1709,266.0226,266.161,9591.0
2023-06-13 15:05:00,269.08,269.23,269.07,269.14,9749.0,266.1413,266.2896,266.1314,266.2006,9749.0
2023-06-13 15:10:00,269.15,269.18,268.97,269.1,7645.0,266.2105,266.2402,266.0325,266.161,7645.0
2023-06-13 15:15:00,269.12,269.36,269.06,269.14,5721.0,266.1808,266.4182,266.1215,266.2006,5721.0
2023-06-13 15:20:00,269.21,269.38,269.05,269.06,6760.0,266.2698,266.438,266.1116,266.1215,6760.0
2023-06-13 15:25:00,269.17,269.17,269.03,269.06,786.0,266.2303,266.2303,266.0918,266.1215,786.0
2023-06-13 15:30:00,269.08,269.12,268.97,268.99,10754.0,266.1413,266.1808,266.0325,266.0522,10754.0
2023-06-13 15:35:00,269.0,269.14,268.96,269.13,7118.0,266.0621,266.2006,266.0226,266.1907,7118.0
2023-06-13 15:40:00,269.26,269.28,269.03,269.03,5791.0,266.3193,266.3391,266.0918,266.0918,5791.0
2023-06-13 15:45:00,269.1,269.26,269.08,269.21,4412.0,266.161,266.3193,266.1413,266.2698,4412.0
2023-06-13 15:50:00,269.22,269.37,269.09,269.37,10859.0,266.2797,266.4281,266.1512,266.4281,10859.0
2023-06-13 15:55:00,269.35,269.51,269.19,269.48,56074.0,266.4083,266.5666,266.2501,266.5369,56074.0
2023-06-14 09:30:00,268.86,269.32,268.73,268.93,44188.0,265.9237,266.3786,265.7951,265.9929,44188.0
2023-06-14 09:35:00,268.85,268.9,268.76,268.9,3240.0,265.9138,265.9632,265.8248,265.9632,3240.0
2023-06-14 09:40:00,269.24,269.33,269.17,269.26,7704.0,266.2995,266.3885,266.2303,266.3193,7704.0
2023-06-14 09:45:00,269.43,269.66,269.36,269.66,7027.0,266.4874,266.7149,266.4182,266.7149,7027.0
2023-06-14 09:50:00,269.68,269.76,269.54,269.54,1945.0,266.7347,266.8138,266.5962,266.5962,1945.0
2023-06-14 09:55:00,269.51,269.58,269.46,269.47,2121.0,266.5666,266.6358,266.5171,266.527,2121.0
2023-06-14 10:00:00,269.65,269.7,269.53,269.7,1210.0,266.705,266.7545,266.5864,266.7545,1210.0
2023-06-14 10:05:00,269.77,270.02,269.77,269.98,9806.0,266.8237,267.071,266.8237,267.0314,9806.0
2023-06-14 10:10:00,269.97,270.04,269.83,269.91,9599.0,267.0215,267.0908,266.8831,266.9622,9599.0
2023-06-14 10:15:00,270.01,270.13,270.0,270.06,7760.0,267.0611,267.1798,267.0512,267.1106,7760.0
2023-06-14 10:20:00,270.14,270.29,269.94,269.94,2011.0,267.1897,267.338,266.9919,266.9919,2011.0
2023-06-14 10:25:00,269.85,270.03,269.82,269.97,3365.0,266.9029,267.0809,266.8732,267.0215,3365.0
2023-06-14 10:30:00,269.97,270.28,269.96,270.27,2873.0,267.0215,267.3282,267.0117,267.3183,2873.0
2023-06-14 10:35:00,270.17,270.25,270.08,270.25,4354.0,267.2194,267.2985,267.1303,267.2985,4354.0
2023-06-14 10:40:00,270.18,270.39,270.18,270.32,1713.0,267.2293,267.437,267.2293,267.3677,1713.0
2023-06-14 10:45:00,270.26,270.31,270.13,270.22,4375.0,267.3084,267.3578,267.1798,267.2688,4375.0
2023-06-14 10:50:00,270.26,270.33,270.16,270.17,8599.0,267.3084,267.3776,267.2095,267.2194,8599.0
2023-06-14 10:55:00,270.19,270.19,269.99,270.05,2252.0,267.2391,267.2391,267.0413,267.1007,2252.0
2023-06-14 11:00:00,270.02,270.13,269.84,270.03,3703.0,267.071,267.1798,266.893,267.0809,3703.0
2023-06-14 11:05:00,270.0,270.16,269.94,270.15,2078.0,267.0512,267.2095,266.9919,267.1996,2078.0
2023-06-14 11:10:00,270.27,270.53,270.26,270.53,10998.0,267.3183,267.5754,267.3084,267.5754,10998.0
2023-06-14 11:15:00,270.61,270.74,270.61,270.66,1772.0,267.6546,267.7831,267.6546,267.704,1772.0
2023-06-14 11:20:00,270.62,271.0,270.62,270.99,4569.0,267.6644,268.0403,267.6644,268.0304,4569.0
2023-06-14 11:25:00,271.01,271.04,270.75,270.79,9222.0,268.0502,268.0799,267.793,267.8326,9222.0
2023-06-14 11:30:00,270.79,270.89,270.76,270.77,4223.0,267.8326,267.9315,267.8029,267.8128,4223.0
2023-06-14 11:35:00,270.77,270.83,270.75,270.81,2947.0,267.8128,267.8722,267.793,267.8524,2947.0
2023-06-14 11:40:00,270.84,270.9,270.6,270.62,10058.0,267.882,267.9414,267.6447,267.6644,10058.0
2023-06-14 11:45:00,270.58,270.66,270.53,270.66,1416.0,267.6249,267.704,267.5754,267.704,1416.0
2023-06-14 11:50:00,270.63,270.65,270.54,270.55,4424.0,267.6743,267.6941,267.5853,267.5952,4424.0
2023-06-14 11:55:00,270.52,270.52,270.33,270.4,11938.0,267.5655,267.5655,267.3776,267.4468,11938.0
2023-06-14 12:00:00,270.43,270.44,270.16,270.21,3840.0,267.4765,267.4864,267.2095,267.2589,3840.0
2023-06-14 12:05:00,270.16,270.28,270.03,270.28,1300.0,267.2095,267.3282,267.0809,267.3282,1300.0
2023-06-14 12:10:00,270.34,270.53,270.33,270.46,2967.0,267.3875,267.5754,267.3776,267.5062,2967.0
2023-06-14 12:15:00,270.49,270.62,270.43,270.62,2562.0,267.5359,267.6644,267.4765,267.6644,2562.0
2023-06-14 12:20:00,270.6,270.65,270.51,270.61,3374.0,267.6447,267.6941,267.5556,267.6546,3374.0
2023-06-14 12:25:00,270.5,270.56,270.47,270.51,3866.0,267.5458,267.6051,267.5161,267.5556,3866.0
2023-06-14 12:30:00,270.51,270.52,270.41,270.47,39396.0,267.5556,267.5655,267.4567,267.5161,39396.0
2023-06-14 12:35:00,270.49,270.53,270.34,270.43,3372.0,267.5359,267.5754,267.3875,267.4765,3372.0
2023-06-14 12:40:00,270.4,270.48,270.37,270.39,5995.0,267.4468,267.526,267.4172,267.437,5995.0
2023-06-14 12:45:00,270.36,270.38,270.31,270.32,1517.0,267.4073,267.4271,267.3578,267.3677,1517.0
2023-06-14 12:50:00,270.38,270.5,270.37,270.49,1553.0,267.4271,267.5458,267.4172,267.5359,1553.0
2023-06-14 12:55:00,270.47,270.54,270.45,270.54,3859.0,267.5161,267.5853,267.4963,267.5853,3859.0
2023-06-14 13:00:00,270.43,270.47,270.27,270.27,2226.0,267.4765,267.5161,267.3183,267.3183,2226.0
2023-06-14 13:05:00,270.22,270.25,270.17,270.17,1385.0,267.2688,267.2985,267.2194,267.2194,1385.0
2023-06-14 13:10:00,270.18,270.18,269.93,270.11,30656.0,267.2293,267.2293,266.982,267.16,30656.0
2023-06-14 13:15:00,269.96,269.96,269.8,269.92,1974.0,267.0117,267.0117,266.8534,266.9721,1974.0
2023-06-14 13:20:00,269.8,269.92,269.74,269.92,6321.0,266.8534,266.9721,266.7941,266.9721,6321.0
2023-06-14 13:25:00,269.94,270.0,269.87,269.9,2985.0,266.9919,267.0512,266.9226,266.9523,2985.0
2023-06-14 13:30:00,269.88,269.98,269.65,269.97,1838.0,266.9325,267.0314,266.705,267.0215,1838.0
2023-06-14 13:35:00,269.99,270.04,269.9,270.04,9502.0,267.0413,267.0908,266.9523,267.0908,9502.0
2023-06-14 13:40:00,270.02,270.04,269.87,269.88,5464.0,267.071,267.0908,266.9226,266.9325,5464.0
2023-06-14 13:45:00,269.88,269.92,269.74,269.92,2845.0,266.9325,266.9721,266.7941,266.9721,2845.0
2023-06-14 13:50:00,269.97,270.05,269.93,270.05,1005.0,267.0215,267.1007,266.982,267.1007,1005.0
2023-06-14 13:55:00,269.94,270.02,269.9,269.9,5253.0,266.9919,267.071,266.9523,266.9523,5253.0
2023-06-14 14:00:00,269.78,269.78,268.38,268.79,11097.0,266.8336,266.8336,265.4489,265.8544,11097.0
2023-06-14 14:05:00,268.57,268.7,267.36,268.29,12932.0,265.6368,265.7654,264.44,265.3599,12932.0
2023-06-14 14:10:00,268.26,268.64,268.05,268.31,5240.0,265.3302,265.7061,265.1225,265.3797,5240.0
2023-06-14 14:15:00,268.36,268.36,267.66,268.0,3740.0,265.4291,265.4291,264.7368,265.0731,3740.0
2023-06-14 14:20:00,267.97,268.0,267.64,267.75,2878.0,265.0434,265.0731,264.717,264.8258,2878.0
2023-06-14 14:25:00,267.69,268.04,267.61,267.96,3838.0,264.7664,265.1126,264.6873,265.0335,3838.0
2023-06-14 14:30:00,268.14,268.61,267.86,268.25,7520.0,265.2115,265.6764,264.9346,265.3203,7520.0
2023-06-14 14:35:00,268.3,269.17,268.15,268.93,5360.0,265.3698,266.2303,265.2214,265.9929,5360.0
2023-06-14 14:40:00,268.73,269.28,268.73,269.08,5666.0,265.7951,266.3391,265.7951,266.1413,5666.0
2023-06-14 14:45:00,269.63,270.03,269.36,270.03,2424.0,266.6853,267.0809,266.4182,267.0809,2424.0
2023-06-14 14:50:00,270.05,270.08,269.51,269.88,5461.0,267.1007,267.1303,266.5666,266.9325,5461.0
2023-06-14 14:55:00,269.88,269.99,269.52,269.57,3322.0,266.9325,267.0413,266.5765,266.6259,3322.0
2023-06-14 15:00:00,269.66,269.95,269.65,269.88,2680.0,266.7149,267.0018,266.705,266.9325,2680.0
2023-06-14 15:05:00,270.21,270.84,270.21,270.77,7001.0,267.2589,267.882,267.2589,267.8128,7001.0
2023-06-14 15:10:00,270.81,270.82,269.92,269.98,7842.0,267.8524,267.8623,266.9721,267.0314,7842.0
2023-06-14 15:15:00,269.54,269.65,269.14,269.59,6673.0,266.5962,266.705,266.2006,266.6457,6673.0
2023-06-14 15:20:00,269.52,270.2,269.48,270.01,4951.0,266.5765,267.249,266.5369,267.0611,4951.0
2023-06-14 15:25:00,270.28,270.44,269.75,269.86,42730.0,267.3282,267.4864,266.8039,266.9127,42730.0
2023-06-14 15:30:00,269.72,270.02,269.48,269.95,5840.0,266.7743,267.071,266.5369,267.0018,5840.0
2023-06-14 15:35:00,269.93,270.13,269.82,269.96,105455.0,266.982,267.1798,266.8732,267.0117,105455.0
2023-06-14 15:40:00,269.93,269.96,269.58,269.69,7298.0,266.982,267.0117,266.6358,266.7446,7298.0
2023-06-14 15:45:00,269.73,269.91,269.45,269.47,79326.0,266.7842,266.9622,266.5072,266.527,79326.0
2023-06-14 15:50:00,269.25,269.71,268.91,269.63,31486.0,266.3094,266.7644,265.9731,266.6853,31486.0
2023-06-14 15:55:00,269.71,270.45,269.71,270.45,59493.0,266.7644,267.4963,266.7644,267.4963,59493.0
2023-06-15 09:30:00,269.55,269.79,269.36,269.65,36302.0,266.6061,266.8435,266.4182,266.705,36302.0
2023-06-15 09:35:00,269.72,270.02,269.5,269.93,15536.0,266.7743,267.071,266.5567,266.982,15536.0
2023-06-15 09:40:00,270.02,270.67,269.97,270.64,27909.0,267.071,267.7139,267.0215,267.6842,27909.0
2023-06-15 09:45:00,270.72,270.99,270.5,270.76,18725.0,267.7634,268.0304,267.5458,267.8029,18725.0
2023-06-15 09:50:00,270.83,271.29,270.77,271.22,9262.0,267.8722,268.3271,267.8128,268.2579,9262.0
2023-06-15 09:55:00,271.04,271.19,270.84,271.07,4175.0,268.0799,268.2282,267.882,268.1095,4175.0
2023-06-15 10:00:00,271.26,271.39,270.89,271.31,10029.0,268.2975,268.426,267.9315,268.3469,10029.0
2023-06-15 10:05:00,271.46,271.75,271.29,271.75,9061.0,268.4953,268.7821,268.3271,268.7821,9061.0
2023-06-15 10:10:00,271.81,271.89,271.65,271.66,4882.0,268.8414,268.9206,268.6832,268.6931,4882.0
2023-06-15 10:15:00,271.65,271.71,271.34,271.45,3752.0,268.6832,268.7425,268.3766,268.4854,3752.0
2023-06-15 10:20:00,271.44,271.75,271.42,271.53,4887.0,268.4755,268.7821,268.4557,268.5645,4887.0
2023-06-15 10:25:00,271.57,272.02,271.57,272.0,3071.0,268.6041,269.0492,268.6041,269.0294,3071.0
2023-06-15 10:30:00,272.07,272.07,271.54,271.62,6504.0,269.0986,269.0986,268.5744,268.6535,6504.0
2023-06-15 10:35:00,271.58,271.62,271.27,271.35,13112.0,268.614,268.6535,268.3073,268.3865,13112.0
2023-06-15 10:40:00,271.42,271.87,271.42,271.74,4131.0,268.4557,268.9008,268.4557,268.7722,4131.0
2023-06-15 10:45:00,271.76,272.22,271.76,272.04,2488.0,268.792,269.247,268.792,269.0689,2488.0
2023-06-15 10:50:00,271.97,271.97,271.68,271.76,2128.0,268.9997,268.9997,268.7129,268.792,2128.0
2023-06-15 10:55:00,271.89,272.09,271.78,271.92,3355.0,268.9206,269.1184,268.8118,268.9502,3355.0
2023-06-15 11:00:00,271.92,272.04,271.9,272.04,736.0,268.9502,269.0689,268.9305,269.0689,736.0
2023-06-15 11:05:00,272.12,272.29,271.8,272.06,5188.0,269.1481,269.3162,268.8316,269.0887,5188.0
2023-06-15 11:10:00,271.98,272.25,271.93,272.24,6411.0,269.0096,269.2766,268.9601,269.2668,6411.0
2023-06-15 11:15:00,272.35,272.42,272.21,272.22,6206.0,269.3756,269.4448,269.2371,269.247,6206.0
2023-06-15 11:20:00,272.19,272.42,272.19,272.39,2023.0,269.2173,269.4448,269.2173,269.4151,2023.0
2023-06-15 11:25:00,272.37,272.61,272.36,272.61,3555.0,269.3953,269.6327,269.3854,269.6327,3555.0
2023-06-15 11:30:00,272.64,272.68,272.39,272.68,2774.0,269.6624,269.7019,269.4151,269.7019,2774.0
2023-06-15 11:35:00,272.66,272.96,272.65,272.9,6553.0,269.6822,269.9789,269.6723,269.9195,6553.0
2023-06-15 11:40:00,272.92,273.01,272.75,272.75,29199.0,269.9393,270.0283,269.7712,269.7712,29199.0
2023-06-15 11:45:00,272.78,272.85,272.34,272.4,22464.0,269.8009,269.8701,269.3657,269.425,22464.0
2023-06-15 11:50:00,272.4,272.61,272.36,272.61,26872.0,269.425,269.6327,269.3854,269.6327,26872.0
2023-06-15 11:55:00,272.64,272.79,272.57,272.74,24033.0,269.6624,269.8107,269.5931,269.7613,24033.0
2023-06-15 12:00:00,272.74,272.85,272.69,272.73,6983.0,269.7613,269.8701,269.7118,269.7514,6983.0
2023-06-15 12:05:00,272.77,272.79,272.67,272.76,3571.0,269.791,269.8107,269.6921,269.7811,3571.0
2023-06-15 12:10:00,272.78,272.82,272.45,272.48,21257.0,269.8009,269.8404,269.4745,269.5041,21257.0
2023-06-15 12:15:00,272.47,272.62,272.41,272.62,134592.0,269.4942,269.6426,269.4349,269.6426,134592.0
2023-06-15 12:20:00,272.62,272.88,272.58,272.83,5164.0,269.6426,269.8998,269.603,269.8503,5164.0
2023-06-15 12:25:00,272.79,272.87,272.74,272.76,5419.0,269.8107,269.8899,269.7613,269.7811,5419.0
2023-06-15 12:30:00,272.77,272.86,272.53,272.57,6443.0,269.791,269.88,269.5536,269.5931,6443.0
2023-06-15 12:35:00,272.61,272.81,272.5,272.81,5879.0,269.6327,269.8305,269.5239,269.8305,5879.0
2023-06-15 12:40:00,272.81,272.97,272.71,272.79,6036.0,269.8305,269.9888,269.7316,269.8107,6036.0
2023-06-15 12:45:00,272.71,272.72,272.55,272.56,1294.0,269.7316,269.7415,269.5734,269.5833,1294.0
2023-06-15 12:50:00,272.74,272.74,272.65,272.74,1103.0,269.7613,269.7613,269.6723,269.7613,1103.0
2023-06-15 12:55:00,272.67,272.78,272.6,272.78,2876.0,269.6921,269.8009,269.6228,269.8009,2876.0
2023-06-15 13:00:00,272.83,272.83,272.53,272.63,3636.0,269.8503,269.8503,269.5536,269.6525,3636.0
2023-06-15 13:05:00,272.66,272.73,272.41,272.49,5409.0,269.6822,269.7514,269.4349,269.514,5409.0
2023-06-15 13:10:00,272.5,272.57,272.38,272.38,5985.0,269.5239,269.5931,269.4052,269.4052,5985.0
2023-06-15 13:15:00,272.38,272.51,272.31,272.49,8414.0,269.4052,269.5338,269.336,269.514,8414.0
2023-06-15 13:20:00,272.49,272.64,272.49,272.64,3588.0,269.514,269.6624,269.514,269.6624,3588.0
2023-06-15 13:25:00,272.63,272.87,272.63,272.77,2864.0,269.6525,269.8899,269.6525,269.791,2864.0
2023-06-15 13:30:00,272.9,272.94,272.89,272.93,3150.0,269.9195,269.9591,269.9097,269.9492,3150.0
2023-06-15 13:35:00,272.88,273.0,272.79,272.9,4474.0,269.8998,270.0185,269.8107,269.9195,4474.0
2023-06-15 13:40:00,272.86,273.21,272.85,273.21,953.0,269.88,270.2262,269.8701,270.2262,953.0
2023-06-15 13:45:00,273.22,273.4,273.21,273.33,6385.0,270.2361,270.4141,270.2262,270.3448,6385.0
2023-06-15 13:50:00,273.35,273.43,273.29,273.43,2560.0,270.3646,270.4438,270.3053,270.4438,2560.0
2023-06-15 13:55:00,273.48,273.59,273.47,273.5,3574.0,270.4932,270.602,270.4833,270.513,3574.0
2023-06-15 14:00:00,273.55,273.69,273.48,273.48,5032.0,270.5624,270.7009,270.4932,270.4932,5032.0
2023-06-15 14:05:00,273.56,273.57,273.21,273.32,4476.0,270.5723,270.5822,270.2262,270.335,4476.0
2023-06-15 14:10:00,273.41,273.49,273.24,273.27,4476.0,270.424,270.5031,270.2558,270.2855,4476.0
2023-06-15 14:15:00,273.15,273.25,273.1,273.15,2176.0,270.1668,270.2657,270.1174,270.1668,2176.0
2023-06-15 14:20:00,273.16,273.29,273.14,273.27,3239.0,270.1767,270.3053,270.1569,270.2855,3239.0
2023-06-15 14:25:00,273.35,273.54,273.34,273.54,990.0,270.3646,270.5526,270.3547,270.5526,990.0
2023-06-15 14:30:00,273.58,273.71,273.57,273.65,7905.0,270.5921,270.7207,270.5822,270.6614,7905.0
2023-06-15 14:35:00,273.76,273.93,273.74,273.85,4634.0,270.7702,270.9383,270.7504,270.8592,4634.0
2023-06-15 14:40:00,273.92,274.14,273.88,274.11,4912.0,270.9284,271.146,270.8888,271.1163,4912.0
2023-06-15 14:45:00,274.17,274.19,273.96,274.19,144754.0,271.1757,271.1955,270.968,271.1955,144754.0
2023-06-15 14:50:00,274.13,274.55,274.13,274.54,52716.0,271.1361,271.5515,271.1361,271.5416,52716.0
2023-06-15 14:55:00,274.57,274.85,274.52,274.72,2234.0,271.5713,271.8482,271.5219,271.7197,2234.0
2023-06-15 15:00:00,274.74,274.8,274.3,274.36,5729.0,271.7394,271.7988,271.3043,271.3636,5729.0
2023-06-15 15:05:00,274.3,274.44,274.05,274.4,13008.0,271.3043,271.4427,271.057,271.4032,13008.0
2023-06-15 15:10:00,274.36,274.6,274.32,274.59,5899.0,271.3636,271.601,271.324,271.5911,5899.0
2023-06-15 15:15:00,274.67,274.69,274.36,274.37,3531.0,271.6702,271.69,271.3636,271.3735,3531.0
2023-06-15 15:20:00,274.25,274.38,274.13,274.13,4461.0,271.2548,271.3834,271.1361,271.1361,4461.0
2023-06-15 15:25:00,274.17,274.39,274.11,274.34,23673.0,271.1757,271.3933,271.1163,271.3438,23673.0
2023-06-15 15:30:00,274.38,274.53,274.38,274.38,80888.0,271.3834,271.5317,271.3834,271.3834,80888.0
2023-06-15 15:35:00,274.4,274.41,274.16,274.2,37345.0,271.4032,271.4131,271.1658,271.2053,37345.0
2023-06-15 15:40:00,274.23,274.36,274.07,274.09,8264.0,271.235,271.3636,271.0768,271.0965,8264.0
2023-06-15 15:45:00,274.09,274.44,274.06,274.33,11667.0,271.0965,271.4427,271.0669,271.3339,11667.0
2023-06-15 15:50:00,274.45,274.64,274.18,274.2,128734.0,271.4526,271.6405,271.1856,271.2053,128734.0
2023-06-15 15:55:00,274.18,274.18,273.68,273.97,61362.0,271.1856,271.1856,270.691,270.9779,61362.0
2023-06-16 09:30:00,276.25,276.25,274.77,274.77,27609.0,273.233,273.233,271.7691,271.7691,27609.0
2023-06-16 09:35:00,274.66,274.78,274.27,274.42,26785.0,271.6603,271.779,271.2746,271.4229,26785.0
2023-06-16 09:40:00,274.42,274.5,273.93,273.99,16023.0,271.4229,271.5021,270.9383,270.9976,16023.0
2023-06-16 09:45:00,273.99,274.07,273.67,273.87,6793.0,270.9976,271.0768,270.6811,270.879,6793.0
2023-06-16 09:50:00,273.89,274.09,273.65,273.66,10834.0,270.8987,271.0965,270.6614,270.6712,10834.0
2023-06-16 09:55:00,273.92,273.92,273.77,273.82,400.0,270.9284,270.9284,270.78,270.8295,400.0
2023-06-16 10:00:00,273.99,274.31,273.94,274.09,7253.0,270.9976,271.3141,270.9482,271.0965,7253.0
2023-06-16 10:05:00,274.11,274.24,273.85,274.22,9093.0,271.1163,271.2449,270.8592,271.2251,9093.0
2023-06-16 10:10:00,274.34,274.5,274.06,274.06,6063.0,271.3438,271.5021,271.0669,271.0669,6063.0
2023-06-16 10:15:00,274.11,274.23,273.91,274.12,3078.0,271.1163,271.235,270.9185,271.1262,3078.0
2023-06-16 10:20:00,274.11,274.42,274.06,274.38,9893.0,271.1163,271.4229,271.0669,271.3834,9893.0
2023-06-16 10:25:00,274.48,274.68,274.21,274.67,4277.0,271.4823,271.6801,271.2152,271.6702,4277.0
2023-06-16 10:30:00,274.64,274.74,274.49,274.66,19618.0,271.6405,271.7394,271.4922,271.6603,19618.0
2023-06-16 10:35:00,274.66,274.7,274.46,274.48,2251.0,271.6603,271.6999,271.4625,271.4823,2251.0
2023-06-16 10:40:00,274.52,274.52,274.15,274.25,2500.0,271.5219,271.5219,271.1559,271.2548,2500.0
2023-06-16 10:45:00,274.01,274.08,273.9,273.96,5182.0,271.0174,271.0867,270.9086,270.968,5182.0
2023-06-16 10:50:00,273.98,274.19,273.92,274.19,4554.0,270.9877,271.1955,270.9284,271.1955,4554.0
2023-06-16 10:55:00,274.11,274.39,274.1,274.27,3885.0,271.1163,271.3933,271.1064,271.2746,3885.0
2023-06-16 11:00:00,274.12,274.2,273.93,274.19,17922.0,271.1262,271.2053,270.9383,271.1955,17922.0
2023-06-16 11:05:00,274.14,274.45,274.07,274.45,1617.0,271.146,271.4526,271.0768,271.4526,1617.0
2023-06-16 11:10:00,274.42,274.67,274.36,274.65,13278.0,271.4229,271.6702,271.3636,271.6504,13278.0
2023-06-16 11:15:00,274.54,274.57,274.3,274.31,2144.0,271.5416,271.5713,271.3043,271.3141,2144.0
2023-06-16 11:20:00,274.18,274.23,273.65,273.76,5122.0,271.1856,271.235,270.6614,270.7702,5122.0
2023-06-16 11:25:00,273.75,273.83,273.32,273.45,8398.0,270.7603,270.8394,270.335,270.4635,8398.0
2023-06-16 11:30:00,273.79,273.79,273.55,273.63,8098.0,270.7998,270.7998,270.5624,270.6416,8098.0
2023-06-16 11:35:00,273.6,273.66,273.46,273.52,21483.0,270.6119,270.6712,270.4734,270.5328,21483.0
2023-06-16 11:40:00,273.58,273.8,273.49,273.8,7176.0,270.5921,270.8097,270.5031,270.8097,7176.0
2023-06-16 11:45:00,273.81,273.81,273.41,273.42,1020.0,270.8196,270.8196,270.424,270.4339,1020.0
2023-06-16 11:50:00,273.48,273.64,273.33,273.64,2297.0,270.4932,270.6515,270.3448,270.6515,2297.0
2023-06-16 11:55:00,273.71,273.97,273.71,273.97,3376.0,270.7207,270.9779,270.7207,270.9779,3376.0
2023-06-16 12:00:00,273.95,273.98,273.85,273.93,10730.0,270.9581,270.9877,270.8592,270.9383,10730.0
2023-06-16 12:05:00,273.92,274.04,273.75,273.82,5455.0,270.9284,271.0471,270.7603,270.8295,5455.0
2023-06-16 12:10:00,273.88,273.99,273.77,273.83,7107.0,270.8888,270.9976,270.78,270.8394,7107.0
2023-06-16 12:15:00,273.8,274.0,273.8,274.0,15636.0,270.8097,271.0075,270.8097,271.0075,15636.0
2023-06-16 12:20:00,274.06,274.06,273.94,274.0,1652.0,271.0669,271.0669,270.9482,271.0075,1652.0
2023-06-16 12:25:00,274.1,274.17,274.09,274.15,2531.0,271.1064,271.1757,271.0965,271.1559,2531.0
2023-06-16 12:30:00,274.18,274.35,274.15,274.34,2780.0,271.1856,271.3537,271.1559,271.3438,2780.0
2023-06-16 12:35:00,274.35,274.35,274.11,274.19,3430.0,271.3537,271.3537,271.1163,271.1955,3430.0
2023-06-16 12:40:00,274.11,274.17,274.05,274.12,1137.0,271.1163,271.1757,271.057,271.1262,1137.0
2023-06-16 12:45:00,274.09,274.38,274.09,274.38,7742.0,271.0965,271.3834,271.0965,271.3834,7742.0
2023-06-16 12:50:00,274.35,274.53,274.31,274.5,3022.0,271.3537,271.5317,271.3141,271.5021,3022.0
2023-06-16 12:55:00,274.49,274.49,274.36,274.37,2554.0,271.4922,271.4922,271.3636,271.3735,2554.0
2023-06-16 13:00:00,274.4,274.4,274.27,274.36,1728.0,271.4032,271.4032,271.2746,271.3636,1728.0
2023-06-16 13:05:00,274.37,274.47,274.13,274.14,2401.0,271.3735,271.4724,271.1361,271.146,2401.0
2023-06-16 13:10:00,274.0,274.05,273.89,274.02,4139.0,271.0075,271.057,270.8987,271.0273,4139.0
2023-06-16 13:15:00,274.03,274.09,273.96,274.09,3119.0,271.0372,271.0965,270.968,271.0965,3119.0
2023-06-16 13:20:00,274.04,274.11,273.97,274.11,1297.0,271.0471,271.1163,270.9779,271.1163,1297.0
2023-06-16 13:25:00,274.01,274.06,273.98,273.99,766.0,271.0174,271.0669,270.9877,270.9976,766.0
2023-06-16 13:30:00,273.92,274.02,273.86,273.87,2796.0,270.9284,271.0273,270.8691,270.879,2796.0
2023-06-16 13:35:00,273.88,273.9,273.77,273.83,1490.0,270.8888,270.9086,270.78,270.8394,1490.0
2023-06-16 13:40:00,273.91,273.91,273.86,273.91,1620.0,270.9185,270.9185,270.8691,270.9185,1620.0
2023-06-16 13:45:00,273.99,273.99,273.66,273.66,9400.0,270.9976,270.9976,270.6712,270.6712,9400.0
2023-06-16 13:50:00,273.67,273.88,273.67,273.88,7475.0,270.6811,270.8888,270.6811,270.8888,7475.0
2023-06-16 13:55:00,273.85,273.92,273.72,273.82,2752.0,270.8592,270.9284,270.7306,270.8295,2752.0
2023-06-16 14:00:00,273.82,273.92,273.49,273.58,5622.0,270.8295,270.9284,270.5031,270.5921,5622.0
2023-06-16 14:05:00,273.58,273.71,273.58,273.71,8503.0,270.5921,270.7207,270.5921,270.7207,8503.0
2023-06-16 14:10:00,273.79,273.8,273.58,273.67,2177.0,270.7998,270.8097,270.5921,270.6811,2177.0
2023-06-16 14:15:00,273.68,273.68,273.5,273.6,3893.0,270.691,270.691,270.513,270.6119,3893.0
2023-06-16 14:20:00,273.58,273.62,273.51,273.62,2251.0,270.5921,270.6317,270.5229,270.6317,2251.0
2023-06-16 14:25:00,273.56,273.65,273.54,273.57,2150.0,270.5723,270.6614,270.5526,270.5822,2150.0
2023-06-16 14:30:00,273.61,273.61,273.22,273.28,5921.0,270.6218,270.6218,270.2361,270.2954,5921.0
2023-06-16 14:35:00,273.31,273.5,273.25,273.5,9385.0,270.3251,270.513,270.2657,270.513,9385.0
2023-06-16 14:40:00,273.34,273.37,273.26,273.37,8920.0,270.3547,270.3844,270.2756,270.3844,8920.0
2023-06-16 14:45:00,273.27,273.35,273.14,273.24,3107.0,270.2855,270.3646,270.1569,270.2558,3107.0
2023-06-16 14:50:00,273.22,273.29,273.12,273.19,8424.0,270.2361,270.3053,270.1371,270.2064,8424.0
2023-06-16 14:55:00,273.19,273.25,272.91,272.91,6766.0,270.2064,270.2657,269.9294,269.9294,6766.0
2023-06-16 15:00:00,273.0,273.0,272.68,272.95,3207.0,270.0185,270.0185,269.7019,269.969,3207.0
2023-06-16 15:05:00,272.88,272.88,272.66,272.73,4981.0,269.8998,269.8998,269.6822,269.7514,4981.0
2023-06-16 15:10:00,272.76,272.77,272.46,272.47,11008.0,269.7811,269.791,269.4844,269.4942,11008.0
2023-06-16 15:15:00,272.45,272.69,272.45,272.69,6820.0,269.4745,269.7118,269.4745,269.7118,6820.0
2023-06-16 15:20:00,272.69,272.92,272.67,272.87,3935.0,269.7118,269.9393,269.6921,269.8899,3935.0
2023-06-16 15:25:00,272.85,272.85,272.55,272.62,4732.0,269.8701,269.8701,269.5734,269.6426,4732.0
2023-06-16 15:30:00,272.66,273.0,272.66,272.98,4151.0,269.6822,270.0185,269.6822,269.9987,4151.0
2023-06-16 15:35:00,272.99,273.08,272.87,272.99,2652.0,270.0086,270.0976,269.8899,270.0086,2652.0
2023-06-16 15:40:00,273.01,273.02,272.81,272.85,6972.0,270.0283,270.0382,269.8305,269.8701,6972.0
2023-06-16 15:45:00,272.8,273.06,272.78,272.88,23214.0,269.8206,270.0778,269.8009,269.8998,23214.0
2023-06-16 15:50:00,272.88,272.88,272.48,272.49,19022.0,269.8998,269.8998,269.5041,269.514,19022.0
2023-06-16 15:55:00,272.47,272.47,272.13,272.28,90544.0,269.4942,269.4942,269.158,269.3063,90544.0
2023-06-20 09:30:00,271.06,271.85,270.97,271.78,65460.0,268.0996,268.881,268.0106,268.8118,65460.0
2023-06-20 09:35:00,272.0,272.16,271.91,272.11,5143.0,269.0294,269.1876,268.9404,269.1382,5143.0
2023-06-20 09:40:00,272.41,272.41,271.99,272.1,9982.0,269.4349,269.4349,269.0195,269.1283,9982.0
2023-06-20 09:45:00,272.21,272.56,272.2,272.5,2743.0,269.2371,269.5833,269.2272,269.5239,2743.0
2023-06-20 09:50:00,272.49,272.56,272.1,272.1,5109.0,269.514,269.5833,269.1283,269.1283,5109.0
2023-06-20 09:55:00,272.03,272.13,271.7,271.71,8607.0,269.059,269.158,268.7327,268.7425,8607.0
2023-06-20 10:00:00,271.64,271.83,271.4,271.7,9370.0,268.6733,268.8612,268.4359,268.7327,9370.0
2023-06-20 10:05:00,271.7,271.74,271.55,271.71,3570.0,268.7327,268.7722,268.5843,268.7425,3570.0
2023-06-20 10:10:00,271.66,271.91,271.46,271.46,4135.0,268.6931,268.9404,268.4953,268.4953,4135.0
2023-06-20 10:15:00,271.16,271.24,270.87,270.87,10937.0,268.1985,268.2777,267.9117,267.9117,10937.0
2023-06-20 10:20:00,270.85,270.89,270.45,270.5,48353.0,267.8919,267.9315,267.4963,267.5458,48353.0
2023-06-20 10:25:00,270.46,270.51,270.09,270.23,4652.0,267.5062,267.5556,267.1402,267.2787,4652.0
2023-06-20 10:30:00,270.22,270.41,270.0,270.36,14178.0,267.2688,267.4567,267.0512,267.4073,14178.0
2023-06-20 10:35:00,270.28,270.33,270.11,270.23,10156.0,267.3282,267.3776,267.16,267.2787,10156.0
2023-06-20 10:40:00,270.25,270.65,270.25,270.6,2286.0,267.2985,267.6941,267.2985,267.6447,2286.0
2023-06-20 10:45:00,270.64,270.64,270.51,270.56,3309.0,267.6842,267.6842,267.5556,267.6051,3309.0
2023-06-20 10:50:00,270.63,270.63,270.27,270.28,7426.0,267.6743,267.6743,267.3183,267.3282,7426.0
2023-06-20 10:55:00,270.25,270.45,270.25,270.32,7975.0,267.2985,267.4963,267.2985,267.3677,7975.0
2023-06-20 11:00:00,270.42,270.69,270.42,270.63,8858.0,267.4666,267.7337,267.4666,267.6743,8858.0
2023-06-20 11:05:00,270.72,270.98,270.7,270.73,10716.0,267.7634,268.0205,267.7436,267.7732,10716.0
2023-06-20 11:10:00,270.75,270.76,270.53,270.59,33049.0,267.793,267.8029,267.5754,267.6348,33049.0
2023-06-20 11:15:00,270.58,270.76,270.51,270.7,7302.0,267.6249,267.8029,267.5556,267.7436,7302.0
2023-06-20 11:20:00,270.65,270.65,270.52,270.53,2418.0,267.6941,267.6941,267.5655,267.5754,2418.0
2023-06-20 11:25:00,270.5,270.64,270.49,270.62,2646.0,267.5458,267.6842,267.5359,267.6644,2646.0
2023-06-20 11:30:00,270.68,270.89,270.64,270.64,5080.0,267.7238,267.9315,267.6842,267.6842,5080.0
2023-06-20 11:35:00,270.82,270.89,270.75,270.89,6547.0,267.8623,267.9315,267.793,267.9315,6547.0
2023-06-20 11:40:00,270.92,270.93,270.7,270.7,8187.0,267.9612,267.9711,267.7436,267.7436,8187.0
2023-06-20 11:45:00,270.62,270.84,270.62,270.81,4589.0,267.6644,267.882,267.6644,267.8524,4589.0
2023-06-20 11:50:00,270.84,270.9,270.7,270.72,12128.0,267.882,267.9414,267.7436,267.7634,12128.0
2023-06-20 11:55:00,270.71,270.77,270.59,270.59,2235.0,267.7535,267.8128,267.6348,267.6348,2235.0
2023-06-20 12:00:00,270.6,270.69,270.47,270.49,5843.0,267.6447,267.7337,267.5161,267.5359,5843.0
2023-06-20 12:05:00,270.53,270.75,270.47,270.66,3856.0,267.5754,267.793,267.5161,267.704,3856.0
2023-06-20 12:10:00,270.68,271.1,270.68,270.99,7622.0,267.7238,268.1392,267.7238,268.0304,7622.0
2023-06-20 12:15:00,271.03,271.07,271.0,271.0,2233.0,268.07,268.1095,268.0403,268.0403,2233.0
2023-06-20 12:20:00,271.09,271.36,271.05,271.36,11388.0,268.1293,268.3964,268.0897,268.3964,11388.0
2023-06-20 12:25:00,271.35,271.66,271.35,271.59,8120.0,268.3865,268.6931,268.3865,268.6239,8120.0
2023-06-20 12:30:00,271.65,271.68,271.55,271.65,1676.0,268.6832,268.7129,268.5843,268.6832,1676.0
2023-06-20 12:35:00,271.77,271.89,271.66,271.76,2504.0,268.8019,268.9206,268.6931,268.792,2504.0
2023-06-20 12:40:00,271.82,272.02,271.82,271.94,2684.0,268.8513,269.0492,268.8513,268.97,2684.0
2023-06-20 12:45:00,271.98,272.03,271.91,272.0,1758.0,269.0096,269.059,268.9404,269.0294,1758.0
2023-06-20 12:50:00,272.11,272.11,271.96,271.98,3475.0,269.1382,269.1382,268.9898,269.0096,3475.0
2023-06-20 12:55:00,271.98,272.1,271.98,272.02,2168.0,269.0096,269.1283,269.0096,269.0492,2168.0
2023-06-20 13:00:00,272.02,272.04,271.93,271.96,3697.0,269.0492,269.0689,268.9601,268.9898,3697.0
2023-06-20 13:05:00,271.96,271.97,271.81,271.92,2954.0,268.9898,268.9997,268.8414,268.9502,2954.0
2023-06-20 13:10:00,271.92,272.08,271.84,272.08,2232.0,268.9502,269.1085,268.8711,269.1085,2232.0
2023-06-20 13:15:00,272.05,272.13,272.04,272.12,22685.0,269.0788,269.158,269.0689,269.1481,22685.0
2023-06-20 13:20:00,272.25,272.42,272.25,272.3,1416.0,269.2766,269.4448,269.2766,269.3261,1416.0
2023-06-20 13:25:00,272.27,272.28,272.08,272.08,9363.0,269.2964,269.3063,269.1085,269.1085,9363.0
2023-06-20 13:30:00,272.16,272.32,272.16,272.29,2501.0,269.1876,269.3459,269.1876,269.3162,2501.0
2023-06-20 13:35:00,272.25,272.26,272.05,272.1,7664.0,269.2766,269.2865,269.0788,269.1283,7664.0
2023-06-20 13:40:00,272.18,272.21,272.14,272.17,2423.0,269.2074,269.2371,269.1678,269.1975,2423.0
2023-06-20 13:45:00,272.23,272.23,272.17,272.18,305.0,269.2569,269.2569,269.1975,269.2074,305.0
2023-06-20 13:50:00,272.17,272.22,271.93,271.93,2792.0,269.1975,269.247,268.9601,268.9601,2792.0
2023-06-20 13:55:00,271.88,271.92,271.62,271.71,7020.0,268.9107,268.9502,268.6535,268.7425,7020.0
2023-06-20 14:00:00,271.66,271.8,271.64,271.75,4406.0,268.6931,268.8316,268.6733,268.7821,4406.0
2023-06-20 14:05:00,271.81,271.82,271.66,271.68,5884.0,268.8414,268.8513,268.6931,268.7129,5884.0
2023-06-20 14:10:00,271.69,271.73,271.65,271.7,2744.0,268.7228,268.7623,268.6832,268.7327,2744.0
2023-06-20 14:15:00,271.71,271.95,271.71,271.93,14519.0,268.7425,268.9799,268.7425,268.9601,14519.0
2023-06-20 14:20:00,271.92,272.09,271.92,271.96,6241.0,268.9502,269.1184,268.9502,268.9898,6241.0
2023-06-20 14:25:00,272.06,272.15,271.93,272.14,6809.0,269.0887,269.1777,268.9601,269.1678,6809.0
2023-06-20 14:30:00,272.12,272.12,271.86,271.89,19339.0,269.1481,269.1481,268.8909,268.9206,19339.0
2023-06-20 14:35:00,271.88,271.95,271.75,271.88,6541.0,268.9107,268.9799,268.7821,268.9107,6541.0
2023-06-20 14:40:00,271.84,271.84,271.63,271.66,1944.0,268.8711,268.8711,268.6634,268.6931,1944.0
2023-06-20 14:45:00,271.7,271.77,271.6,271.77,1505.0,268.7327,268.8019,268.6337,268.8019,1505.0
2023-06-20 14:50:00,271.85,271.88,271.63,271.68,3192.0,268.881,268.9107,268.6634,268.7129,3192.0
2023-06-20 14:55:00,271.7,271.86,271.69,271.81,5185.0,268.7327,268.8909,268.7228,268.8414,5185.0
2023-06-20 15:00:00,271.88,271.91,271.64,271.67,3179.0,268.9107,268.9404,268.6733,268.703,3179.0
2023-06-20 15:05:00,271.69,271.72,271.58,271.72,4548.0,268.7228,268.7524,268.614,268.7524,4548.0
2023-06-20 15:10:00,271.72,271.82,271.58,271.76,3330.0,268.7524,268.8513,268.614,268.792,3330.0
2023-06-20 15:15:00,271.73,271.73,271.6,271.64,13417.0,268.7623,268.7623,268.6337,268.6733,13417.0
2023-06-20 15:20:00,271.67,271.79,271.62,271.76,11166.0,268.703,268.8217,268.6535,268.792,11166.0
2023-06-20 15:25:00,271.75,271.9,271.67,271.87,227210.0,268.7821,268.9305,268.703,268.9008,227210.0
2023-06-20 15:30:00,271.87,271.93,271.63,271.72,15148.0,268.9008,268.9601,268.6634,268.7524,15148.0
2023-06-20 15:35:00,271.69,271.86,271.66,271.84,5710.0,268.7228,268.8909,268.6931,268.8711,5710.0
2023-06-20 15:40:00,271.76,272.0,271.73,272.0,10985.0,268.792,269.0294,268.7623,269.0294,10985.0
2023-06-20 15:45:00,272.01,272.09,271.9,272.09,18329.0,269.0393,269.1184,268.9305,269.1184,18329.0
2023-06-20 15:50:00,272.04,272.26,271.87,271.87,24929.0,269.0689,269.2865,268.9008,268.9008,24929.0
2023-06-20 15:55:00,271.82,272.0,271.17,271.79,299146.0,268.8513,269.0294,268.2084,268.8217,299146.0
2023-06-21 09:30:00,270.94,271.27,270.75,270.93,20343.0,267.981,268.3073,267.793,267.9711,20343.0
2023-06-21 09:35:00,270.98,271.29,270.97,270.97,2412.0,268.0205,268.3271,268.0106,268.0106,2412.0
2023-06-21 09:40:00,271.06,271.2,270.87,270.88,9546.0,268.0996,268.2381,267.9117,267.9216,9546.0
2023-06-21 09:45:00,270.81,270.86,270.59,270.59,8763.0,267.8524,267.9018,267.6348,267.6348,8763.0
2023-06-21 09:50:00,270.57,270.67,270.26,270.29,3963.0,267.615,267.7139,267.3084,267.338,3963.0
2023-06-21 09:55:00,270.35,270.35,269.99,270.14,2572.0,267.3974,267.3974,267.0413,267.1897,2572.0
2023-06-21 10:00:00,270.3,270.3,269.5,269.75,1207.0,267.3479,267.3479,266.5567,266.8039,1207.0
2023-06-21 10:05:00,269.83,269.94,269.6,269.71,1417.0,266.8831,266.9919,266.6556,266.7644,1417.0
2023-06-21 10:10:00,269.72,270.01,269.67,269.98,4559.0,266.7743,267.0611,266.7248,267.0314,4559.0
2023-06-21 10:15:00,270.0,270.29,269.9,269.9,5142.0,267.0512,267.338,266.9523,266.9523,5142.0
2023-06-21 10:20:00,269.9,270.06,269.87,269.87,1521.0,266.9523,267.1106,266.9226,266.9226,1521.0
2023-06-21 10:25:00,269.76,269.92,269.6,269.79,6238.0,266.8138,266.9721,266.6556,266.8435,6238.0
2023-06-21 10:30:00,269.89,270.07,269.8,270.01,5619.0,266.9424,267.1205,266.8534,267.0611,5619.0
2023-06-21 10:35:00,269.98,269.98,269.69,269.9,3173.0,267.0314,267.0314,266.7446,266.9523,3173.0
2023-06-21 10:40:00,269.93,270.0,269.43,269.43,3737.0,266.982,267.0512,266.4874,266.4874,3737.0
2023-06-21 10:45:00,269.41,269.48,269.18,269.18,6391.0,266.4677,266.5369,266.2402,266.2402,6391.0
2023-06-21 10:50:00,269.02,269.35,268.99,269.27,4582.0,266.0819,266.4083,266.0522,266.3292,4582.0
2023-06-21 10:55:00,269.24,269.41,269.19,269.38,13664.0,266.2995,266.4677,266.2501,266.438,13664.0
2023-06-21 11:00:00,269.41,269.53,269.13,269.13,6082.0,266.4677,266.5864,266.1907,266.1907,6082.0
2023-06-21 11:05:00,269.15,269.18,268.73,268.77,3038.0,266.2105,266.2402,265.7951,265.8347,3038.0
2023-06-21 11:10:00,268.84,268.9,268.73,268.79,12361.0,265.9039,265.9632,265.7951,265.8544,12361.0
2023-06-21 11:15:00,268.82,268.87,268.62,268.62,15726.0,265.8841,265.9336,265.6863,265.6863,15726.0
2023-06-21 11:20:00,268.68,269.04,268.68,268.9,6474.0,265.7456,266.1017,265.7456,265.9632,6474.0
2023-06-21 11:25:00,268.89,269.28,268.89,269.28,7886.0,265.9533,266.3391,265.9533,266.3391,7886.0
2023-06-21 11:30:00,269.26,269.38,269.23,269.35,4402.0,266.3193,266.438,266.2896,266.4083,4402.0
2023-06-21 11:35:00,269.34,269.81,269.34,269.69,8065.0,266.3984,266.8633,266.3984,266.7446,8065.0
2023-06-21 11:40:00,269.79,269.9,269.51,269.51,20629.0,266.8435,266.9523,266.5666,266.5666,20629.0
2023-06-21 11:45:00,269.48,269.68,269.48,269.61,7767.0,266.5369,266.7347,266.5369,266.6655,7767.0
2023-06-21 11:50:00,269.65,269.65,269.21,269.21,12336.0,266.705,266.705,266.2698,266.2698,12336.0
2023-06-21 11:55:00,269.22,269.27,269.1,269.1,2672.0,266.2797,266.3292,266.161,266.161,2672.0
2023-06-21 12:00:00,269.11,269.36,269.1,269.34,7369.0,266.1709,266.4182,266.161,266.3984,7369.0
2023-06-21 12:05:00,269.35,269.63,269.32,269.54,4208.0,266.4083,266.6853,266.3786,266.5962,4208.0
2023-06-21 12:10:00,269.45,269.63,269.39,269.62,3579.0,266.5072,266.6853,266.4479,266.6754,3579.0
2023-06-21 12:15:00,269.64,270.0,269.64,269.82,7654.0,266.6951,267.0512,266.6951,266.8732,7654.0
2023-06-21 12:20:00,269.88,269.92,269.74,269.85,1782.0,266.9325,266.9721,266.7941,266.9029,1782.0
2023-06-21 12:25:00,269.79,269.86,269.66,269.79,4383.0,266.8435,266.9127,266.7149,266.8435,4383.0
2023-06-21 12:30:00,269.85,270.05,269.71,269.95,6235.0,266.9029,267.1007,266.7644,267.0018,6235.0
2023-06-21 12:35:00,269.77,269.91,269.71,269.9,2843.0,266.8237,266.9622,266.7644,266.9523,2843.0
2023-06-21 12:40:00,269.95,269.97,269.76,269.77,2305.0,267.0018,267.0215,266.8138,266.8237,2305.0
2023-06-21 12:45:00,269.71,269.72,269.55,269.55,5225.0,266.7644,266.7743,266.6061,266.6061,5225.0
2023-06-21 12:50:00,269.61,269.84,269.61,269.62,1740.0,266.6655,266.893,266.6655,266.6754,1740.0
2023-06-21 12:55:00,269.64,269.68,269.44,269.64,7985.0,266.6951,266.7347,266.4973,266.6951,7985.0
2023-06-21 13:00:00,269.49,269.56,269.29,269.56,6194.0,266.5468,266.616,266.349,266.616,6194.0
2023-06-21 13:05:00,269.62,269.69,269.52,269.68,1538.0,266.6754,266.7446,266.5765,266.7347,1538.0
2023-06-21 13:10:00,269.78,269.78,269.53,269.53,16380.0,266.8336,266.8336,266.5864,266.5864,16380.0
2023-06-21 13:15:00,269.49,269.7,269.49,269.61,3789.0,266.5468,266.7545,266.5468,266.6655,3789.0
2023-06-21 13:20:00,269.64,269.64,269.36,269.36,4376.0,266.6951,266.6951,266.4182,266.4182,4376.0
2023-06-21 13:25:00,269.31,269.56,269.31,269.41,3579.0,266.3688,266.616,266.3688,266.4677,3579.0
2023-06-21 13:30:00,269.36,269.61,269.36,269.56,4432.0,266.4182,266.6655,266.4182,266.616,4432.0
2023-06-21 13:35:00,269.53,269.72,269.49,269.7,3894.0,266.5864,266.7743,266.5468,266.7545,3894.0
2023-06-21 13:40:00,269.73,269.76,269.55,269.55,5569.0,266.7842,266.8138,266.6061,266.6061,5569.0
2023-06-21 13:45:00,269.63,269.89,269.63,269.77,36302.0,266.6853,266.9424,266.6853,266.8237,36302.0
2023-06-21 13:50:00,269.78,269.95,269.76,269.94,4421.0,266.8336,267.0018,266.8138,266.9919,4421.0
2023-06-21 13:55:00,269.87,270.08,269.85,270.01,4665.0,266.9226,267.1303,266.9029,267.0611,4665.0
2023-06-21 14:00:00,270.05,270.11,269.99,270.1,3695.0,267.1007,267.16,267.0413,267.1501,3695.0
2023-06-21 14:05:00,270.01,270.16,269.96,270.01,7786.0,267.0611,267.2095,267.0117,267.0611,7786.0
2023-06-21 14:10:00,269.98,270.23,269.98,270.21,3253.0,267.0314,267.2787,267.0314,267.2589,3253.0
2023-06-21 14:15:00,270.26,270.5,270.25,270.48,9141.0,267.3084,267.5458,267.2985,267.526,9141.0
2023-06-21 14:20:00,270.52,270.58,270.44,270.52,3856.0,267.5655,267.6249,267.4864,267.5655,3856.0
2023-06-21 14:25:00,270.62,270.7,270.48,270.68,4269.0,267.6644,267.7436,267.526,267.7238,4269.0
2023-06-21 14:30:00,270.69,270.88,270.69,270.82,9335.0,267.7337,267.9216,267.7337,267.8623,9335.0
2023-06-21 14:35:00,270.83,270.83,270.59,270.66,4016.0,267.8722,267.8722,267.6348,267.704,4016.0
2023-06-21 14:40:00,270.69,270.69,270.49,270.63,6749.0,267.7337,267.7337,267.5359,267.6743,6749.0
2023-06-21 14:45:00,270.6,270.62,270.39,270.43,7755.0,267.6447,267.6644,267.437,267.4765,7755.0
2023-06-21 14:50:00,270.46,270.71,270.38,270.71,3475.0,267.5062,267.7535,267.4271,267.7535,3475.0
2023-06-21 14:55:00,270.63,270.67,270.48,270.58,5436.0,267.6743,267.7139,267.526,267.6249,5436.0
2023-06-21 15:00:00,270.59,270.63,270.23,270.23,6094.0,267.6348,267.6743,267.2787,267.2787,6094.0
2023-06-21 15:05:00,270.12,270.34,270.11,270.28,7332.0,267.1699,267.3875,267.16,267.3282,7332.0
2023-06-21 15:10:00,270.35,270.52,270.26,270.5,6233.0,267.3974,267.5655,267.3084,267.5458,6233.0
2023-06-21 15:15:00,270.45,270.58,270.41,270.46,5840.0,267.4963,267.6249,267.4567,267.5062,5840.0
2023-06-21 15:20:00,270.49,270.5,270.19,270.24,6506.0,267.5359,267.5458,267.2391,267.2886,6506.0
2023-06-21 15:25:00,270.22,270.27,270.11,270.15,5239.0,267.2688,267.3183,267.16,267.1996,5239.0
2023-06-21 15:30:00,270.11,270.18,269.64,269.72,10123.0,267.16,267.2293,266.6951,266.7743,10123.0
2023-06-21 15:35:00,269.64,269.69,269.32,269.52,8906.0,266.6951,266.7446,266.3786,266.5765,8906.0
2023-06-21 15:40:00,269.48,269.75,269.47,269.69,10915.0,266.5369,266.8039,266.527,266.7446,10915.0
2023-06-21 15:45:00,269.68,269.83,269.59,269.8,8034.0,266.7347,266.8831,266.6457,266.8534,8034.0
2023-06-21 15:50:00,269.75,269.9,269.63,269.7,38579.0,266.8039,266.9523,266.6853,266.7545,38579.0
2023-06-21 15:55:00,269.65,269.68,269.17,269.4,118029.0,266.705,266.7347,266.2303,266.4578,118029.0
2023-06-22 09:30:00,268.43,269.0,268.37,268.85,41833.0,265.4984,266.0621,265.439,265.9138,41833.0
2023-06-22 09:35:00,268.92,269.21,268.72,269.12,17570.0,265.983,266.2698,265.7852,266.1808,17570.0
2023-06-22 09:40:00,268.92,269.32,268.89,269.32,8141.0,265.983,266.3786,265.9533,266.3786,8141.0
2023-06-22 09:45:00,269.36,269.71,269.27,269.65,10561.0,266.4182,266.7644,266.3292,266.705,10561.0
2023-06-22 09:50:00,269.66,269.8,269.57,269.79,3945.0,266.7149,266.8534,266.6259,266.8435,3945.0
2023-06-22 09:55:00,269.78,270.15,269.78,269.9,3928.0,266.8336,267.1996,266.8336,266.9523,3928.0
2023-06-22 10:00:00,269.98,270.05,269.81,269.93,7281.0,267.0314,267.1007,266.8633,266.982,7281.0
2023-06-22 10:05:00,270.09,270.09,269.71,269.84,5604.0,267.1402,267.1402,266.7644,266.893,5604.0
2023-06-22 10:10:00,270.09,270.67,270.09,270.66,8468.0,267.1402,267.7139,267.1402,267.704,8468.0
2023-06-22 10:15:00,270.7,270.97,270.65,270.73,2829.0,267.7436,268.0106,267.6941,267.7732,2829.0
2023-06-22 10:20:00,270.81,270.81,270.47,270.55,2918.0,267.8524,267.8524,267.5161,267.5952,2918.0
2023-06-22 10:25:00,270.54,270.73,270.43,270.64,6251.0,267.5853,267.7732,267.4765,267.6842,6251.0
2023-06-22 10:30:00,270.68,270.79,270.68,270.78,1754.0,267.7238,267.8326,267.7238,267.8227,1754.0
2023-06-22 10:35:00,270.68,270.68,270.45,270.45,2797.0,267.7238,267.7238,267.4963,267.4963,2797.0
2023-06-22 10:40:00,270.36,270.38,269.65,269.88,8970.0,267.4073,267.4271,266.705,266.9325,8970.0
2023-06-22 10:45:00,269.72,270.05,269.62,270.05,22438.0,266.7743,267.1007,266.6754,267.1007,22438.0
2023-06-22 10:50:00,270.1,270.13,269.79,269.82,34418.0,267.1501,267.1798,266.8435,266.8732,34418.0
2023-06-22 10:55:00,269.76,270.07,269.76,270.04,2322.0,266.8138,267.1205,266.8138,267.0908,2322.0
2023-06-22 11:00:00,269.98,270.58,269.98,270.56,3426.0,267.0314,267.6249,267.0314,267.6051,3426.0
2023-06-22 11:05:00,270.57,270.95,270.57,270.71,4054.0,267.615,267.9908,267.615,267.7535,4054.0
2023-06-22 11:10:00,270.76,270.77,270.54,270.62,4942.0,267.8029,267.8128,267.5853,267.6644,4942.0
2023-06-22 11:15:00,270.67,270.81,270.67,270.81,1425.0,267.7139,267.8524,267.7139,267.8524,1425.0
2023-06-22 11:20:00,270.79,270.89,270.47,270.62,14247.0,267.8326,267.9315,267.5161,267.6644,14247.0
2023-06-22 11:25:00,270.65,270.69,270.38,270.39,6498.0,267.6941,267.7337,267.4271,267.437,6498.0
2023-06-22 11:30:00,270.48,270.7,270.39,270.6,3765.0,267.526,267.7436,267.437,267.6447,3765.0
2023-06-22 11:35:00,270.71,270.99,270.7,270.99,2437.0,267.7535,268.0304,267.7436,268.0304,2437.0
2023-06-22 11:40:00,270.86,271.37,270.86,271.3,10356.0,267.9018,268.4063,267.9018,268.337,10356.0
2023-06-22 11:45:00,271.3,271.37,271.29,271.36,1477.0,268.337,268.4063,268.3271,268.3964,1477.0
2023-06-22 11:50:00,271.39,271.4,271.08,271.08,5682.0,268.426,268.4359,268.1194,268.1194,5682.0
2023-06-22 11:55:00,271.02,271.16,271.02,271.16,3321.0,268.0601,268.1985,268.0601,268.1985,3321.0
2023-06-22 12:00:00,270.96,270.97,270.69,270.74,2055.0,268.0007,268.0106,267.7337,267.7831,2055.0
2023-06-22 12:05:00,270.65,270.69,270.57,270.65,2860.0,267.6941,267.7337,267.615,267.6941,2860.0
2023-06-22 12:10:00,270.6,270.7,270.48,270.53,8476.0,267.6447,267.7436,267.526,267.5754,8476.0
2023-06-22 12:15:00,270.49,270.66,270.49,270.63,4879.0,267.5359,267.704,267.5359,267.6743,4879.0
2023-06-22 12:20:00,270.55,270.89,270.55,270.82,2935.0,267.5952,267.9315,267.5952,267.8623,2935.0
2023-06-22 12:25:00,270.88,270.88,270.65,270.67,516.0,267.9216,267.9216,267.6941,267.7139,516.0
2023-06-22 12:30:00,270.73,270.85,270.6,270.81,13982.0,267.7732,267.8919,267.6447,267.8524,13982.0
2023-06-22 12:35:00,270.89,271.06,270.75,270.75,2902.0,267.9315,268.0996,267.793,267.793,2902.0
2023-06-22 12:40:00,270.76,270.91,270.71,270.72,2431.0,267.8029,267.9513,267.7535,267.7634,2431.0
2023-06-22 12:45:00,270.82,270.91,270.73,270.73,1583.0,267.8623,267.9513,267.7732,267.7732,1583.0
2023-06-22 12:50:00,270.69,270.69,270.63,270.63,371.0,267.7337,267.7337,267.6743,267.6743,371.0
2023-06-22 12:55:00,270.6,270.75,270.6,270.73,2345.0,267.6447,267.793,267.6447,267.7732,2345.0
2023-06-22 13:00:00,270.66,270.67,270.12,270.2,15594.0,267.704,267.7139,267.1699,267.249,15594.0
2023-06-22 13:05:00,270.15,270.45,270.15,270.32,2114.0,267.1996,267.4963,267.1996,267.3677,2114.0
2023-06-22 13:10:00,270.28,270.48,270.28,270.48,1015.0,267.3282,267.526,267.3282,267.526,1015.0
2023-06-22 13:15:00,270.24,270.49,270.21,270.46,1364.0,267.2886,267.5359,267.2589,267.5062,1364.0
2023-06-22 13:20:00,270.48,270.55,270.39,270.53,2391.0,267.526,267.5952,267.437,267.5754,2391.0
2023-06-22 13:25:00,270.57,270.57,270.47,270.5,1716.0,267.615,267.615,267.5161,267.5458,1716.0
2023-06-22 13:30:00,270.53,270.68,270.51,270.55,3034.0,267.5754,267.7238,267.5556,267.5952,3034.0
2023-06-22 13:35:00,270.57,270.69,270.5,270.67,1452.0,267.615,267.7337,267.5458,267.7139,1452.0
2023-06-22 13:40:00,270.73,270.91,270.73,270.9,1526.0,267.7732,267.9513,267.7732,267.9414,1526.0
2023-06-22 13:45:00,270.89,270.96,270.82,270.9,1379.0,267.9315,268.0007,267.8623,267.9414,1379.0
2023-06-22 13:50:00,270.89,270.99,270.88,270.92,3208.0,267.9315,268.0304,267.9216,267.9612,3208.0
2023-06-22 13:55:00,271.02,271.14,271.0,271.09,2776.0,268.0601,268.1788,268.0403,268.1293,2776.0
2023-06-22 14:00:00,271.17,271.23,271.12,271.22,3938.0,268.2084,268.2678,268.159,268.2579,3938.0
2023-06-22 14:05:00,271.19,271.23,271.06,271.06,4422.0,268.2282,268.2678,268.0996,268.0996,4422.0
2023-06-22 14:10:00,271.04,271.11,271.03,271.1,1326.0,268.0799,268.1491,268.07,268.1392,1326.0
2023-06-22 14:15:00,271.14,271.15,271.02,271.05,2843.0,268.1788,268.1887,268.0601,268.0897,2843.0
2023-06-22 14:20:00,270.99,271.08,270.98,271.01,1270.0,268.0304,268.1194,268.0205,268.0502,1270.0
2023-06-22 14:25:00,271.1,271.25,271.05,271.23,2860.0,268.1392,268.2876,268.0897,268.2678,2860.0
2023-06-22 14:30:00,271.2,271.32,270.99,271.0,5648.0,268.2381,268.3568,268.0304,268.0403,5648.0
2023-06-22 14:35:00,271.05,271.29,270.96,271.25,2678.0,268.0897,268.3271,268.0007,268.2876,2678.0
2023-06-22 14:40:00,271.26,271.28,271.15,271.18,4823.0,268.2975,268.3172,268.1887,268.2183,4823.0
2023-06-22 14:45:00,271.31,271.31,271.14,271.21,11268.0,268.3469,268.3469,268.1788,268.248,11268.0
2023-06-22 14:50:00,271.21,271.35,271.14,271.29,4999.0,268.248,268.3865,268.1788,268.3271,4999.0
2023-06-22 14:55:00,271.38,271.6,271.36,271.58,5454.0,268.4161,268.6337,268.3964,268.614,5454.0
2023-06-22 15:00:00,271.63,271.63,271.37,271.49,4291.0,268.6634,268.6634,268.4063,268.5249,4291.0
2023-06-22 15:05:00,271.36,271.55,271.36,271.43,2134.0,268.3964,268.5843,268.3964,268.4656,2134.0
2023-06-22 15:10:00,271.41,271.48,271.36,271.47,4891.0,268.4458,268.5151,268.3964,268.5052,4891.0
2023-06-22 15:15:00,271.47,271.5,271.26,271.4,2862.0,268.5052,268.5348,268.2975,268.4359,2862.0
2023-06-22 15:20:00,271.39,271.4,271.16,271.16,2839.0,268.426,268.4359,268.1985,268.1985,2839.0
2023-06-22 15:25:00,271.25,271.25,271.01,271.01,12457.0,268.2876,268.2876,268.0502,268.0502,12457.0
2023-06-22 15:30:00,271.03,271.07,270.89,271.07,9090.0,268.07,268.1095,267.9315,268.1095,9090.0
2023-06-22 15:35:00,271.12,271.4,271.1,271.4,6366.0,268.159,268.4359,268.1392,268.4359,6366.0
2023-06-22 15:40:00,271.47,271.47,271.35,271.4,4942.0,268.5052,268.5052,268.3865,268.4359,4942.0
2023-06-22 15:45:00,271.46,271.57,271.4,271.46,5853.0,268.4953,268.6041,268.4359,268.4953,5853.0
2023-06-22 15:50:00,271.47,271.72,271.38,271.71,20753.0,268.5052,268.7524,268.4161,268.7425,20753.0
2023-06-22 15:55:00,271.76,271.81,271.47,271.78,111304.0,268.792,268.8414,268.5052,268.8118,111304.0
2023-06-23 09:30:00,269.05,269.68,268.96,269.68,18430.0,266.1116,266.7347,266.0226,266.7347,18430.0
2023-06-23 09:35:00,269.84,269.84,269.5,269.5,6589.0,266.893,266.893,266.5567,266.5567,6589.0
2023-06-23 09:40:00,269.53,269.53,268.97,269.12,4781.0,266.5864,266.5864,266.0325,266.1808,4781.0
2023-06-23 09:45:00,269.2,269.2,268.65,268.65,19175.0,266.26,266.26,265.716,265.716,19175.0
2023-06-23 09:50:00,268.61,269.02,268.59,269.01,3801.0,265.6764,266.0819,265.6566,266.072,3801.0
2023-06-23 09:55:00,269.04,269.26,268.9,269.15,7282.0,266.1017,266.3193,265.9632,266.2105,7282.0
2023-06-23 10:00:00,269.07,269.16,268.85,269.16,10824.0,266.1314,266.2204,265.9138,266.2204,10824.0
2023-06-23 10:05:00,269.12,269.51,269.05,269.51,4610.0,266.1808,266.5666,266.1116,266.5666,4610.0
2023-06-23 10:10:00,269.48,269.75,269.48,269.66,2408.0,266.5369,266.8039,266.5369,266.7149,2408.0
2023-06-23 10:15:00,269.38,269.72,269.38,269.72,9010.0,266.438,266.7743,266.438,266.7743,9010.0
2023-06-23 10:20:00,269.72,269.78,269.29,269.59,16241.0,266.7743,266.8336,266.349,266.6457,16241.0
2023-06-23 10:25:00,269.63,269.64,269.24,269.5,2930.0,266.6853,266.6951,266.2995,266.5567,2930.0
2023-06-23 10:30:00,269.57,269.73,269.51,269.6,4282.0,266.6259,266.7842,266.5666,266.6556,4282.0
2023-06-23 10:35:00,269.64,269.88,269.5,269.88,4532.0,266.6951,266.9325,266.5567,266.9325,4532.0
2023-06-23 10:40:00,269.84,269.95,269.74,269.95,1503.0,266.893,267.0018,266.7941,267.0018,1503.0
2023-06-23 10:45:00,269.88,269.9,269.56,269.69,1684.0,266.9325,266.9523,266.616,266.7446,1684.0
2023-06-23 10:50:00,269.65,269.72,269.33,269.37,7469.0,266.705,266.7743,266.3885,266.4281,7469.0
2023-06-23 10:55:00,269.23,269.53,269.23,269.53,3405.0,266.2896,266.5864,266.2896,266.5864,3405.0
2023-06-23 11:00:00,269.55,269.61,269.5,269.58,1117.0,266.6061,266.6655,266.5567,266.6358,1117.0
2023-06-23 11:05:00,269.58,269.79,269.54,269.66,7031.0,266.6358,266.8435,266.5962,266.7149,7031.0
2023-06-23 11:10:00,269.64,269.68,269.43,269.56,5526.0,266.6951,266.7347,266.4874,266.616,5526.0
2023-06-23 11:15:00,269.39,269.53,269.35,269.37,136848.0,266.4479,266.5864,266.4083,266.4281,136848.0
2023-06-23 11:20:00,269.31,269.44,269.16,269.3,6077.0,266.3688,266.4973,266.2204,266.3589,6077.0
2023-06-23 11:25:00,269.32,269.32,269.03,269.2,6108.0,266.3786,266.3786,266.0918,266.26,6108.0
2023-06-23 11:30:00,269.2,269.25,269.1,269.21,1205.0,266.26,266.3094,266.161,266.2698,1205.0
2023-06-23 11:35:00,269.23,269.6,269.23,269.57,9080.0,266.2896,266.6556,266.2896,266.6259,9080.0
2023-06-23 11:40:00,269.56,269.88,269.56,269.79,5134.0,266.616,266.9325,266.616,266.8435,5134.0
2023-06-23 11:45:00,269.85,269.91,269.71,269.87,3977.0,266.9029,266.9622,266.7644,266.9226,3977.0
2023-06-23 11:50:00,269.87,269.87,269.73,269.73,17518.0,266.9226,266.9226,266.7842,266.7842,17518.0
2023-06-23 11:55:00,269.78,269.84,269.74,269.75,2355.0,266.8336,266.893,266.7941,266.8039,2355.0
2023-06-23 12:00:00,269.91,270.04,269.85,269.85,5561.0,266.9622,267.0908,266.9029,266.9029,5561.0
2023-06-23 12:05:00,269.86,269.9,269.82,269.9,1822.0,266.9127,266.9523,266.8732,266.9523,1822.0
2023-06-23 12:10:00,269.95,270.03,269.81,270.01,2300.0,267.0018,267.0809,266.8633,267.0611,2300.0
2023-06-23 12:15:00,270.03,270.4,270.01,270.38,1587.0,267.0809,267.4468,267.0611,267.4271,1587.0
2023-06-23 12:20:00,270.41,270.41,270.24,270.3,2200.0,267.4567,267.4567,267.2886,267.3479,2200.0
2023-06-23 12:25:00,270.4,270.47,270.38,270.47,6471.0,267.4468,267.5161,267.4271,267.5161,6471.0
2023-06-23 12:30:00,270.53,270.71,270.42,270.42,8942.0,267.5754,267.7535,267.4666,267.4666,8942.0
2023-06-23 12:35:00,270.45,270.57,270.33,270.56,3525.0,267.4963,267.615,267.3776,267.6051,3525.0
2023-06-23 12:40:00,270.48,270.63,270.41,270.55,5306.0,267.526,267.6743,267.4567,267.5952,5306.0
2023-06-23 12:45:00,270.53,270.59,270.47,270.54,2201.0,267.5754,267.6348,267.5161,267.5853,2201.0
2023-06-23 12:50:00,270.59,270.6,270.39,270.4,2699.0,267.6348,267.6447,267.437,267.4468,2699.0
2023-06-23 12:55:00,270.36,270.58,270.36,270.56,9843.0,267.4073,267.6249,267.4073,267.6051,9843.0
2023-06-23 13:00:00,270.62,270.68,270.47,270.57,12892.0,267.6644,267.7238,267.5161,267.615,12892.0
2023-06-23 13:05:00,270.49,270.5,270.4,270.48,3661.0,267.5359,267.5458,267.4468,267.526,3661.0
2023-06-23 13:10:00,270.72,270.83,270.65,270.77,5448.0,267.7634,267.8722,267.6941,267.8128,5448.0
2023-06-23 13:15:00,270.77,270.87,270.77,270.82,996.0,267.8128,267.9117,267.8128,267.8623,996.0
2023-06-23 13:20:00,270.91,270.93,270.76,270.8,2946.0,267.9513,267.9711,267.8029,267.8425,2946.0
2023-06-23 13:25:00,270.86,270.89,270.71,270.76,1603.0,267.9018,267.9315,267.7535,267.8029,1603.0
2023-06-23 13:30:00,270.82,270.89,270.74,270.76,1979.0,267.8623,267.9315,267.7831,267.8029,1979.0
2023-06-23 13:35:00,270.78,270.84,270.71,270.84,1838.0,267.8227,267.882,267.7535,267.882,1838.0
2023-06-23 13:40:00,270.87,270.87,270.65,270.65,1543.0,267.9117,267.9117,267.6941,267.6941,1543.0
2023-06-23 13:45:00,270.63,270.68,270.57,270.57,2369.0,267.6743,267.7238,267.615,267.615,2369.0
2023-06-23 13:50:00,270.57,270.73,270.57,270.61,3677.0,267.615,267.7732,267.615,267.6546,3677.0
2023-06-23 13:55:00,270.63,270.67,270.58,270.59,1552.0,267.6743,267.7139,267.6249,267.6348,1552.0
2023-06-23 14:00:00,270.57,270.58,270.51,270.53,713.0,267.615,267.6249,267.5556,267.5754,713.0
2023-06-23 14:05:00,270.45,270.45,270.31,270.31,8347.0,267.4963,267.4963,267.3578,267.3578,8347.0
2023-06-23 14:10:00,270.3,270.31,270.13,270.18,11060.0,267.3479,267.3578,267.1798,267.2293,11060.0
2023-06-23 14:15:00,270.21,270.34,270.2,270.23,1159.0,267.2589,267.3875,267.249,267.2787,1159.0
2023-06-23 14:20:00,270.27,270.48,270.27,270.46,3597.0,267.3183,267.526,267.3183,267.5062,3597.0
2023-06-23 14:25:00,270.43,270.43,270.11,270.27,2942.0,267.4765,267.4765,267.16,267.3183,2942.0
2023-06-23 14:30:00,270.21,270.22,270.13,270.2,2831.0,267.2589,267.2688,267.1798,267.249,2831.0
2023-06-23 14:35:00,270.21,270.31,269.93,269.93,4302.0,267.2589,267.3578,266.982,266.982,4302.0
2023-06-23 14:40:00,269.92,269.92,269.65,269.73,2530.0,266.9721,266.9721,266.705,266.7842,2530.0
2023-06-23 14:45:00,269.66,269.66,269.4,269.52,3785.0,266.7149,266.7149,266.4578,266.5765,3785.0
2023-06-23 14:50:00,269.58,269.58,269.43,269.54,3388.0,266.6358,266.6358,266.4874,266.5962,3388.0
2023-06-23 14:55:00,269.57,269.64,269.49,269.52,2647.0,266.6259,266.6951,266.5468,266.5765,2647.0
2023-06-23 15:00:00,269.38,269.4,269.11,269.38,5901.0,266.438,266.4578,266.1709,266.438,5901.0
2023-06-23 15:05:00,269.34,269.57,269.34,269.57,2349.0,266.3984,266.6259,266.3984,266.6259,2349.0
2023-06-23 15:10:00,269.57,269.75,269.11,269.64,147597.0,266.6259,266.8039,266.1709,266.6951,147597.0
2023-06-23 15:15:00,269.64,269.88,269.61,269.85,4930.0,266.6951,266.9325,266.6655,266.9029,4930.0
2023-06-23 15:20:00,269.86,269.88,269.54,269.62,53311.0,266.9127,266.9325,266.5962,266.6754,53311.0
2023-06-23 15:25:00,269.63,269.66,269.53,269.58,19421.0,266.6853,266.7149,266.5864,266.6358,19421.0
2023-06-23 15:30:00,269.59,269.78,269.49,269.66,27851.0,266.6457,266.8336,266.5468,266.7149,27851.0
2023-06-23 15:35:00,269.68,269.88,269.68,269.8,26256.0,266.7347,266.9325,266.7347,266.8534,26256.0
2023-06-23 15:40:00,269.79,269.92,269.63,269.91,29488.0,266.8435,266.9721,266.6853,266.9622,29488.0
2023-06-23 15:45:00,269.89,269.94,269.74,269.86,23295.0,266.9424,266.9919,266.7941,266.9127,23295.0
2023-06-23 15:50:00,269.84,269.89,269.36,269.52,37548.0,266.893,266.9424,266.4182,266.5765,37548.0
2023-06-23 15:55:00,269.59,269.81,268.88,269.1,305495.0,266.6457,266.8633,265.9434,266.161,305495.0
2023-06-26 09:30:00,268.9,269.26,268.8,269.26,17308.0,265.9632,266.3193,265.8643,266.3193,17308.0
2023-06-26 09:35:00,269.37,269.52,269.24,269.44,3733.0,266.4281,266.5765,266.2995,266.4973,3733.0
2023-06-26 09:40:00,269.65,269.85,269.45,269.85,7081.0,266.705,266.9029,266.5072,266.9029,7081.0
2023-06-26 09:45:00,269.85,270.08,269.84,269.84,12686.0,266.9029,267.1303,266.893,266.893,12686.0
2023-06-26 09:50:00,269.86,270.41,269.76,270.33,16663.0,266.9127,267.4567,266.8138,267.3776,16663.0
2023-06-26 09:55:00,270.31,270.47,270.29,270.45,8629.0,267.3578,267.5161,267.338,267.4963,8629.0
2023-06-26 10:00:00,270.47,270.6,270.27,270.42,6588.0,267.5161,267.6447,267.3183,267.4666,6588.0
2023-06-26 10:05:00,270.4,270.6,270.4,270.43,12574.0,267.4468,267.6447,267.4468,267.4765,12574.0
2023-06-26 10:10:00,270.29,270.41,270.11,270.35,5403.0,267.338,267.4567,267.16,267.3974,5403.0
2023-06-26 10:15:00,270.45,270.59,270.26,270.26,2550.0,267.4963,267.6348,267.3084,267.3084,2550.0
2023-06-26 10:20:00,270.1,270.26,269.97,270.15,19324.0,267.1501,267.3084,267.0215,267.1996,19324.0
2023-06-26 10:25:00,270.24,270.28,270.0,270.21,1207.0,267.2886,267.3282,267.0512,267.2589,1207.0
2023-06-26 10:30:00,270.17,270.17,269.58,269.75,2447.0,267.2194,267.2194,266.6358,266.8039,2447.0
2023-06-26 10:35:00,269.66,269.69,269.33,269.41,20213.0,266.7149,266.7446,266.3885,266.4677,20213.0
2023-06-26 10:40:00,269.22,269.29,268.94,269.27,11117.0,266.2797,266.349,266.0028,266.3292,11117.0
2023-06-26 10:45:00,269.4,269.72,269.39,269.69,5006.0,266.4578,266.7743,266.4479,266.7446,5006.0
2023-06-26 10:50:00,269.76,269.98,269.64,269.74,5296.0,266.8138,267.0314,266.6951,266.7941,5296.0
2023-06-26 10:55:00,269.78,269.78,269.55,269.61,3297.0,266.8336,266.8336,266.6061,266.6655,3297.0
2023-06-26 11:00:00,269.62,269.63,269.19,269.2,8915.0,266.6754,266.6853,266.2501,266.26,8915.0
2023-06-26 11:05:00,269.1,269.1,268.76,268.85,6132.0,266.161,266.161,265.8248,265.9138,6132.0
2023-06-26 11:10:00,268.79,268.86,268.71,268.8,5791.0,265.8544,265.9237,265.7753,265.8643,5791.0
2023-06-26 11:15:00,268.79,268.9,268.32,268.32,6090.0,265.8544,265.9632,265.3896,265.3896,6090.0
2023-06-26 11:20:00,268.32,268.43,268.19,268.28,14377.0,265.3896,265.4984,265.261,265.35,14377.0
2023-06-26 11:25:00,268.28,268.58,268.27,268.32,5088.0,265.35,265.6467,265.3401,265.3896,5088.0
2023-06-26 11:30:00,268.38,268.73,268.33,268.7,14235.0,265.4489,265.7951,265.3995,265.7654,14235.0
2023-06-26 11:35:00,268.68,268.79,268.64,268.65,12836.0,265.7456,265.8544,265.7061,265.716,12836.0
2023-06-26 11:40:00,268.6,268.64,268.12,268.18,4288.0,265.6665,265.7061,265.1917,265.2511,4288.0
2023-06-26 11:45:00,268.29,268.46,268.29,268.41,4159.0,265.3599,265.528,265.3599,265.4786,4159.0
2023-06-26 11:50:00,268.47,268.6,268.39,268.54,7179.0,265.5379,265.6665,265.4588,265.6072,7179.0
2023-06-26 11:55:00,268.48,268.59,268.31,268.58,4593.0,265.5478,265.6566,265.3797,265.6467,4593.0
2023-06-26 12:00:00,268.55,268.55,268.14,268.28,23888.0,265.6171,265.6171,265.2115,265.35,23888.0
2023-06-26 12:05:00,268.13,268.13,267.39,267.39,13952.0,265.2016,265.2016,264.4697,264.4697,13952.0
2023-06-26 12:10:00,267.38,267.42,267.18,267.39,19734.0,264.4598,264.4994,264.262,264.4697,19734.0
2023-06-26 12:15:00,267.4,267.65,267.29,267.35,23186.0,264.4796,264.7269,264.3708,264.4302,23186.0
2023-06-26 12:20:00,267.45,267.6,267.15,267.5,10714.0,264.5291,264.6774,264.2323,264.5785,10714.0
2023-06-26 12:25:00,267.42,267.48,267.21,267.24,3807.0,264.4994,264.5587,264.2917,264.3214,3807.0
2023-06-26 12:30:00,267.2,267.24,267.1,267.1,1661.0,264.2818,264.3214,264.1829,264.1829,1661.0
2023-06-26 12:35:00,267.29,267.3,266.92,267.07,5618.0,264.3708,264.3807,264.0049,264.1532,5618.0
2023-06-26 12:40:00,267.05,267.06,266.67,266.7,3632.0,264.1334,264.1433,263.7576,263.7873,3632.0
2023-06-26 12:45:00,266.62,266.94,266.62,266.77,8096.0,263.7081,264.0246,263.7081,263.8565,8096.0
2023-06-26 12:50:00,266.84,266.93,266.8,266.92,1619.0,263.9257,264.0147,263.8862,264.0049,1619.0
2023-06-26 12:55:00,267.03,267.26,266.96,267.21,2105.0,264.1137,264.3411,264.0444,264.2917,2105.0
2023-06-26 13:00:00,267.26,267.29,267.11,267.17,3899.0,264.3411,264.3708,264.1928,264.2521,3899.0
2023-06-26 13:05:00,267.2,267.21,267.08,267.16,4349.0,264.2818,264.2917,264.1631,264.2422,4349.0
2023-06-26 13:10:00,267.09,267.23,266.88,266.88,2020.0,264.173,264.3115,263.9653,263.9653,2020.0
2023-06-26 13:15:00,267.0,267.24,267.0,267.18,1760.0,264.084,264.3214,264.084,264.262,1760.0
2023-06-26 13:20:00,267.06,267.28,267.02,267.12,3908.0,264.1433,264.3609,264.1038,264.2027,3908.0
2023-06-26 13:25:00,267.08,267.38,266.91,267.38,3703.0,264.1631,264.4598,263.995,264.4598,3703.0
2023-06-26 13:30:00,267.38,267.47,267.3,267.41,2148.0,264.4598,264.5488,264.3807,264.4895,2148.0
2023-06-26 13:35:00,267.34,267.34,267.11,267.29,6867.0,264.4203,264.4203,264.1928,264.3708,6867.0
2023-06-26 13:40:00,267.27,267.45,267.14,267.22,8092.0,264.351,264.5291,264.2225,264.3016,8092.0
2023-06-26 13:45:00,267.19,267.35,267.11,267.23,7188.0,264.2719,264.4302,264.1928,264.3115,7188.0
2023-06-26 13:50:00,267.23,267.23,267.06,267.13,3120.0,264.3115,264.3115,264.1433,264.2126,3120.0
2023-06-26 13:55:00,267.14,267.22,267.05,267.11,3810.0,264.2225,264.3016,264.1334,264.1928,3810.0
2023-06-26 14:00:00,267.05,267.21,266.99,267.16,3181.0,264.1334,264.2917,264.0741,264.2422,3181.0
2023-06-26 14:05:00,267.07,267.11,266.99,267.09,10806.0,264.1532,264.1928,264.0741,264.173,10806.0
2023-06-26 14:10:00,267.09,267.32,267.08,267.27,9050.0,264.173,264.4005,264.1631,264.351,9050.0
2023-06-26 14:15:00,267.14,267.25,267.1,267.18,20394.0,264.2225,264.3313,264.1829,264.262,20394.0
2023-06-26 14:20:00,267.16,267.25,266.97,266.97,83985.0,264.2422,264.3313,264.0543,264.0543,83985.0
2023-06-26 14:25:00,267.05,267.22,266.96,267.22,4686.0,264.1334,264.3016,264.0444,264.3016,4686.0
2023-06-26 14:30:00,267.18,267.54,267.18,267.54,22648.0,264.262,264.6181,264.262,264.6181,22648.0
2023-06-26 14:35:00,267.5,267.77,267.47,267.73,1540.0,264.5785,264.8456,264.5488,264.806,1540.0
2023-06-26 14:40:00,267.79,267.79,267.65,267.69,2147.0,264.8654,264.8654,264.7269,264.7664,2147.0
2023-06-26 14:45:00,267.71,267.77,267.63,267.68,5599.0,264.7862,264.8456,264.7071,264.7566,5599.0
2023-06-26 14:50:00,267.7,267.74,267.56,267.63,7036.0,264.7763,264.8159,264.6379,264.7071,7036.0
2023-06-26 14:55:00,267.66,267.69,267.45,267.53,13416.0,264.7368,264.7664,264.5291,264.6082,13416.0
2023-06-26 15:00:00,267.55,267.73,267.55,267.63,6722.0,264.628,264.806,264.628,264.7071,6722.0
2023-06-26 15:05:00,267.64,267.75,267.59,267.75,6733.0,264.717,264.8258,264.6675,264.8258,6733.0
2023-06-26 15:10:00,267.7,267.77,267.58,267.72,4266.0,264.7763,264.8456,264.6576,264.7961,4266.0
2023-06-26 15:15:00,267.69,267.74,267.52,267.6,23815.0,264.7664,264.8159,264.5983,264.6774,23815.0
2023-06-26 15:20:00,267.59,267.69,267.35,267.41,85156.0,264.6675,264.7664,264.4302,264.4895,85156.0
2023-06-26 15:25:00,267.42,267.49,267.36,267.43,31370.0,264.4994,264.5686,264.44,264.5093,31370.0
2023-06-26 15:30:00,267.42,267.58,267.31,267.53,12957.0,264.4994,264.6576,264.3906,264.6082,12957.0
2023-06-26 15:35:00,267.51,267.6,267.46,267.5,12522.0,264.5884,264.6774,264.539,264.5785,12522.0
2023-06-26 15:40:00,267.49,267.55,267.14,267.16,14675.0,264.5686,264.628,264.2225,264.2422,14675.0
2023-06-26 15:45:00,267.09,267.09,266.66,266.92,11621.0,264.173,264.173,263.7477,264.0049,11621.0
2023-06-26 15:50:00,266.9,266.94,266.69,266.78,29421.0,263.9851,264.0246,263.7774,263.8664,29421.0
2023-06-26 15:55:00,266.8,266.8,266.26,266.32,157229.0,263.8862,263.8862,263.3521,263.4114,157229.0
2023-06-27 09:30:00,267.58,267.78,267.33,267.78,54690.0,264.6576,264.8555,264.4104,264.8555,54690.0
2023-06-27 09:35:00,267.83,268.39,267.82,267.93,19864.0,264.9049,265.4588,264.895,265.0038,19864.0
2023-06-27 09:40:00,267.97,268.17,267.7,267.96,23335.0,265.0434,265.2412,264.7763,265.0335,23335.0
2023-06-27 09:45:00,268.0,268.02,267.63,267.93,9693.0,265.0731,265.0928,264.7071,265.0038,9693.0
2023-06-27 09:50:00,267.91,268.35,267.9,268.22,8903.0,264.984,265.4192,264.9742,265.2907,8903.0
2023-06-27 09:55:00,268.15,268.15,267.93,268.04,4161.0,265.2214,265.2214,265.0038,265.1126,4161.0
2023-06-27 10:00:00,268.05,268.29,267.84,268.12,6709.0,265.1225,265.3599,264.9148,265.1917,6709.0
2023-06-27 10:05:00,268.12,268.12,267.68,267.68,1170.0,265.1917,265.1917,264.7566,264.7566,1170.0
2023-06-27 10:10:00,267.37,267.41,267.09,267.41,3208.0,264.4499,264.4895,264.173,264.4895,3208.0
2023-06-27 10:15:00,267.58,267.66,267.41,267.66,2424.0,264.6576,264.7368,264.4895,264.7368,2424.0
2023-06-27 10:20:00,267.67,267.73,267.48,267.52,19260.0,264.7467,264.806,264.5587,264.5983,19260.0
2023-06-27 10:25:00,268.0,268.07,267.76,267.76,9175.0,265.0731,265.1423,264.8357,264.8357,9175.0
2023-06-27 10:30:00,267.77,267.87,267.53,267.72,12317.0,264.8456,264.9445,264.6082,264.7961,12317.0
2023-06-27 10:35:00,267.63,267.95,267.63,267.81,1699.0,264.7071,265.0236,264.7071,264.8851,1699.0
2023-06-27 10:40:00,267.89,267.89,267.6,267.65,2170.0,264.9643,264.9643,264.6774,264.7269,2170.0
2023-06-27 10:45:00,267.62,267.75,267.43,267.7,4894.0,264.6972,264.8258,264.5093,264.7763,4894.0
2023-06-27 10:50:00,267.78,267.95,267.72,267.87,6853.0,264.8555,265.0236,264.7961,264.9445,6853.0
2023-06-27 10:55:00,267.79,267.82,267.6,267.82,2771.0,264.8654,264.895,264.6774,264.895,2771.0
2023-06-27 11:00:00,267.86,267.9,267.49,267.51,2415.0,264.9346,264.9742,264.5686,264.5884,2415.0
2023-06-27 11:05:00,267.39,267.45,267.22,267.33,5636.0,264.4697,264.5291,264.3016,264.4104,5636.0
2023-06-27 11:10:00,267.29,267.5,267.13,267.49,1305.0,264.3708,264.5785,264.2126,264.5686,1305.0
2023-06-27 11:15:00,267.57,267.81,267.48,267.77,2287.0,264.6478,264.8851,264.5587,264.8456,2287.0
2023-06-27 11:20:00,267.79,268.03,267.79,267.99,3192.0,264.8654,265.1027,264.8654,265.0632,3192.0
2023-06-27 11:25:00,268.0,268.45,267.95,268.45,4761.0,265.0731,265.5181,265.0236,265.5181,4761.0
2023-06-27 11:30:00,268.5,268.53,268.41,268.47,1828.0,265.5676,265.5973,265.4786,265.5379,1828.0
2023-06-27 11:35:00,268.46,268.73,268.4,268.67,4449.0,265.528,265.7951,265.4687,265.7357,4449.0
2023-06-27 11:40:00,268.63,268.73,268.59,268.73,1018.0,265.6962,265.7951,265.6566,265.7951,1018.0
2023-06-27 11:45:00,268.73,268.81,268.56,268.56,11330.0,265.7951,265.8742,265.6269,265.6269,11330.0
2023-06-27 11:50:00,268.62,268.9,268.62,268.9,4814.0,265.6863,265.9632,265.6863,265.9632,4814.0
2023-06-27 11:55:00,268.91,268.91,268.75,268.85,3413.0,265.9731,265.9731,265.8149,265.9138,3413.0
2023-06-27 12:00:00,268.85,268.94,268.78,268.91,3299.0,265.9138,266.0028,265.8445,265.9731,3299.0
2023-06-27 12:05:00,268.92,269.0,268.85,268.9,2806.0,265.983,266.0621,265.9138,265.9632,2806.0
2023-06-27 12:10:00,268.79,268.9,268.79,268.84,3939.0,265.8544,265.9632,265.8544,265.9039,3939.0
2023-06-27 12:15:00,268.89,268.99,268.75,268.75,4527.0,265.9533,266.0522,265.8149,265.8149,4527.0
2023-06-27 12:20:00,268.87,268.98,268.82,268.97,2642.0,265.9336,266.0424,265.8841,266.0325,2642.0
2023-06-27 12:25:00,268.97,269.1,268.96,269.07,3236.0,266.0325,266.161,266.0226,266.1314,3236.0
2023-06-27 12:30:00,269.14,269.21,269.1,269.17,1818.0,266.2006,266.2698,266.161,266.2303,1818.0
2023-06-27 12:35:00,269.18,269.35,269.14,269.35,14480.0,266.2402,266.4083,266.2006,266.4083,14480.0
2023-06-27 12:40:00,269.3,269.51,269.29,269.5,11106.0,266.3589,266.5666,266.349,266.5567,11106.0
2023-06-27 12:45:00,269.65,269.68,269.61,269.66,3480.0,266.705,266.7347,266.6655,266.7149,3480.0
2023-06-27 12:50:00,269.62,269.7,269.6,269.6,825.0,266.6754,266.7545,266.6556,266.6556,825.0
2023-06-27 12:55:00,269.63,269.64,269.4,269.49,1698.0,266.6853,266.6951,266.4578,266.5468,1698.0
2023-06-27 13:00:00,269.45,269.49,269.35,269.39,2327.0,266.5072,266.5468,266.4083,266.4479,2327.0
2023-06-27 13:05:00,269.4,269.4,269.25,269.38,1859.0,266.4578,266.4578,266.3094,266.438,1859.0
2023-06-27 13:10:00,269.43,269.5,269.35,269.36,46560.0,266.4874,266.5567,266.4083,266.4182,46560.0
2023-06-27 13:15:00,269.4,269.72,269.34,269.71,6620.0,266.4578,266.7743,266.3984,266.7644,6620.0
2023-06-27 13:20:00,269.75,269.9,269.66,269.89,4038.0,266.8039,266.9523,266.7149,266.9424,4038.0
2023-06-27 13:25:00,269.89,269.89,269.76,269.78,3129.0,266.9424,266.9424,266.8138,266.8336,3129.0
2023-06-27 13:30:00,269.81,270.09,269.81,270.03,35271.0,266.8633,267.1402,266.8633,267.0809,35271.0
2023-06-27 13:35:00,270.0,270.02,269.95,270.02,422.0,267.0512,267.071,267.0018,267.071,422.0
2023-06-27 13:40:00,270.07,270.18,270.07,270.14,5624.0,267.1205,267.2293,267.1205,267.1897,5624.0
2023-06-27 13:45:00,270.12,270.35,270.12,270.32,4868.0,267.1699,267.3974,267.1699,267.3677,4868.0
2023-06-27 13:50:00,270.31,270.43,270.27,270.33,3452.0,267.3578,267.4765,267.3183,267.3776,3452.0
2023-06-27 13:55:00,270.3,270.5,270.27,270.49,19545.0,267.3479,267.5458,267.3183,267.5359,19545.0
2023-06-27 14:00:00,270.46,270.52,270.44,270.5,1277.0,267.5062,267.5655,267.4864,267.5458,1277.0
2023-06-27 14:05:00,270.42,270.51,270.33,270.33,4247.0,267.4666,267.5556,267.3776,267.3776,4247.0
2023-06-27 14:10:00,270.41,270.61,270.41,270.61,3921.0,267.4567,267.6546,267.4567,267.6546,3921.0
2023-06-27 14:15:00,270.63,270.67,270.55,270.64,6360.0,267.6743,267.7139,267.5952,267.6842,6360.0
2023-06-27 14:20:00,270.68,270.68,270.54,270.62,8924.0,267.7238,267.7238,267.5853,267.6644,8924.0
2023-06-27 14:25:00,270.6,270.68,270.51,270.65,6435.0,267.6447,267.7238,267.5556,267.6941,6435.0
2023-06-27 14:30:00,270.65,270.74,270.6,270.69,7951.0,267.6941,267.7831,267.6447,267.7337,7951.0
2023-06-27 14:35:00,270.73,270.75,270.54,270.55,8499.0,267.7732,267.793,267.5853,267.5952,8499.0
2023-06-27 14:40:00,270.47,270.5,270.36,270.46,14035.0,267.5161,267.5458,267.4073,267.5062,14035.0
2023-06-27 14:45:00,270.46,270.6,270.37,270.58,5666.0,267.5062,267.6447,267.4172,267.6249,5666.0
2023-06-27 14:50:00,270.55,270.74,270.55,270.66,3778.0,267.5952,267.7831,267.5952,267.704,3778.0
2023-06-27 14:55:00,270.65,270.66,270.36,270.38,5067.0,267.6941,267.704,267.4073,267.4271,5067.0
2023-06-27 15:00:00,270.4,270.65,270.4,270.53,6455.0,267.4468,267.6941,267.4468,267.5754,6455.0
2023-06-27 15:05:00,270.61,270.7,270.58,270.65,10089.0,267.6546,267.7436,267.6249,267.6941,10089.0
2023-06-27 15:10:00,270.58,270.76,270.53,270.76,7849.0,267.6249,267.8029,267.5754,267.8029,7849.0
2023-06-27 15:15:00,270.79,270.79,270.58,270.61,9703.0,267.8326,267.8326,267.6249,267.6546,9703.0
2023-06-27 15:20:00,270.69,270.7,270.54,270.69,6928.0,267.7337,267.7436,267.5853,267.7337,6928.0
2023-06-27 15:25:00,270.71,270.9,270.65,270.86,116214.0,267.7535,267.9414,267.6941,267.9018,116214.0
2023-06-27 15:30:00,270.87,270.92,270.57,270.6,18561.0,267.9117,267.9612,267.615,267.6447,18561.0
2023-06-27 15:35:00,270.56,270.65,270.46,270.59,10665.0,267.6051,267.6941,267.5062,267.6348,10665.0
2023-06-27 15:40:00,270.61,270.73,270.57,270.72,7325.0,267.6546,267.7732,267.615,267.7634,7325.0
2023-06-27 15:45:00,270.69,270.85,270.64,270.76,10563.0,267.7337,267.8919,267.6842,267.8029,10563.0
2023-06-27 15:50:00,270.72,270.72,270.41,270.53,36778.0,267.7634,267.7634,267.4567,267.5754,36778.0
2023-06-27 15:55:00,270.57,270.58,270.31,270.41,81245.0,267.615,267.6249,267.3578,267.4567,81245.0
2023-06-28 09:30:00,269.18,269.94,269.18,269.93,15101.0,266.2402,266.9919,266.2402,266.982,15101.0
2023-06-28 09:35:00,269.82,270.39,269.82,270.31,1200.0,266.8732,267.437,266.8732,267.3578,1200.0
2023-06-28 09:40:00,270.29,270.6,270.17,270.26,5672.0,267.338,267.6447,267.2194,267.3084,5672.0
2023-06-28 09:45:00,270.16,270.33,269.77,270.32,12782.0,267.2095,267.3776,266.8237,267.3677,12782.0
2023-06-28 09:50:00,270.21,270.42,270.15,270.16,3231.0,267.2589,267.4666,267.1996,267.2095,3231.0
2023-06-28 09:55:00,270.64,270.71,270.54,270.55,9308.0,267.6842,267.7535,267.5853,267.5952,9308.0
2023-06-28 10:00:00,270.44,270.46,270.1,270.16,40102.0,267.4864,267.5062,267.1501,267.2095,40102.0
2023-06-28 10:05:00,270.06,270.26,270.03,270.09,7202.0,267.1106,267.3084,267.0809,267.1402,7202.0
2023-06-28 10:10:00,270.11,270.2,269.88,269.97,4932.0,267.16,267.249,266.9325,267.0215,4932.0
2023-06-28 10:15:00,270.11,270.79,270.11,270.78,23855.0,267.16,267.8326,267.16,267.8227,23855.0
2023-06-28 10:20:00,270.96,270.98,270.58,270.7,8817.0,268.0007,268.0205,267.6249,267.7436,8817.0
2023-06-28 10:25:00,270.64,271.07,270.63,271.06,2649.0,267.6842,268.1095,267.6743,268.0996,2649.0
2023-06-28 10:30:00,270.94,271.4,270.93,271.31,5052.0,267.981,268.4359,267.9711,268.3469,5052.0
2023-06-28 10:35:00,271.33,271.8,271.33,271.71,3236.0,268.3667,268.8316,268.3667,268.7425,3236.0
2023-06-28 10:40:00,271.65,271.77,271.65,271.7,2314.0,268.6832,268.8019,268.6832,268.7327,2314.0
2023-06-28 10:45:00,271.63,271.86,271.6,271.85,4815.0,268.6634,268.8909,268.6337,268.881,4815.0
2023-06-28 10:50:00,271.82,271.93,271.72,271.77,11047.0,268.8513,268.9601,268.7524,268.8019,11047.0
2023-06-28 10:55:00,271.75,271.8,271.49,271.51,2960.0,268.7821,268.8316,268.5249,268.5447,2960.0
2023-06-28 11:00:00,271.54,271.68,271.49,271.67,5309.0,268.5744,268.7129,268.5249,268.703,5309.0
2023-06-28 11:05:00,271.68,271.75,271.58,271.75,1362.0,268.7129,268.7821,268.614,268.7821,1362.0
2023-06-28 11:10:00,271.72,271.72,271.08,271.1,26595.0,268.7524,268.7524,268.1194,268.1392,26595.0
2023-06-28 11:15:00,271.09,271.49,270.98,271.49,6856.0,268.1293,268.5249,268.0205,268.5249,6856.0
2023-06-28 11:20:00,271.37,271.41,270.95,270.95,2508.0,268.4063,268.4458,267.9908,267.9908,2508.0
2023-06-28 11:25:00,270.81,271.11,270.7,271.1,4031.0,267.8524,268.1491,267.7436,268.1392,4031.0
2023-06-28 11:30:00,271.1,271.47,271.08,271.47,12256.0,268.1392,268.5052,268.1194,268.5052,12256.0
2023-06-28 11:35:00,271.48,271.76,271.4,271.72,8942.0,268.5151,268.792,268.4359,268.7524,8942.0
2023-06-28 11:40:00,271.71,271.72,271.6,271.72,1802.0,268.7425,268.7524,268.6337,268.7524,1802.0
2023-06-28 11:45:00,271.77,271.77,271.46,271.53,9050.0,268.8019,268.8019,268.4953,268.5645,9050.0
2023-06-28 11:50:00,271.45,271.62,271.44,271.62,3962.0,268.4854,268.6535,268.4755,268.6535,3962.0
2023-06-28 11:55:00,271.57,271.67,271.54,271.67,1904.0,268.6041,268.703,268.5744,268.703,1904.0
2023-06-28 12:00:00,271.71,271.73,271.55,271.6,4087.0,268.7425,268.7623,268.5843,268.6337,4087.0
2023-06-28 12:05:00,271.61,271.91,271.6,271.85,2212.0,268.6436,268.9404,268.6337,268.881,2212.0
2023-06-28 12:10:00,271.89,272.17,271.88,272.16,5970.0,268.9206,269.1975,268.9107,269.1876,5970.0
2023-06-28 12:15:00,272.21,272.27,272.13,272.25,5655.0,269.2371,269.2964,269.158,269.2766,5655.0
2023-06-28 12:20:00,272.16,272.16,271.84,271.9,3403.0,269.1876,269.1876,268.8711,268.9305,3403.0
2023-06-28 12:25:00,271.75,271.78,271.14,271.26,3964.0,268.7821,268.8118,268.1788,268.2975,3964.0
2023-06-28 12:30:00,271.27,271.27,270.96,271.18,6901.0,268.3073,268.3073,268.0007,268.2183,6901.0
2023-06-28 12:35:00,271.08,271.19,270.81,270.93,4320.0,268.1194,268.2282,267.8524,267.9711,4320.0
2023-06-28 12:40:00,270.97,271.04,270.31,270.43,13045.0,268.0106,268.0799,267.3578,267.4765,13045.0
2023-06-28 12:45:00,270.38,270.61,270.31,270.45,6288.0,267.4271,267.6546,267.3578,267.4963,6288.0
2023-06-28 12:50:00,270.5,270.56,269.95,270.18,5221.0,267.5458,267.6051,267.0018,267.2293,5221.0
2023-06-28 12:55:00,270.0,270.34,269.95,270.34,2989.0,267.0512,267.3875,267.0018,267.3875,2989.0
2023-06-28 13:00:00,270.35,270.38,270.02,270.33,8302.0,267.3974,267.4271,267.071,267.3776,8302.0
2023-06-28 13:05:00,270.33,270.54,270.29,270.35,19842.0,267.3776,267.5853,267.338,267.3974,19842.0
2023-06-28 13:10:00,270.28,270.36,270.18,270.33,5452.0,267.3282,267.4073,267.2293,267.3776,5452.0
2023-06-28 13:15:00,270.37,270.42,270.27,270.4,3106.0,267.4172,267.4666,267.3183,267.4468,3106.0
2023-06-28 13:20:00,270.41,270.7,270.35,270.66,2830.0,267.4567,267.7436,267.3974,267.704,2830.0
2023-06-28 13:25:00,270.69,270.82,270.64,270.82,1757.0,267.7337,267.8623,267.6842,267.8623,1757.0
2023-06-28 13:30:00,270.85,271.01,270.62,270.66,13277.0,267.8919,268.0502,267.6644,267.704,13277.0
2023-06-28 13:35:00,270.55,270.81,270.55,270.72,8045.0,267.5952,267.8524,267.5952,267.7634,8045.0
2023-06-28 13:40:00,270.7,270.74,270.48,270.62,3054.0,267.7436,267.7831,267.526,267.6644,3054.0
2023-06-28 13:45:00,270.66,270.67,270.46,270.5,3032.0,267.704,267.7139,267.5062,267.5458,3032.0
2023-06-28 13:50:00,270.39,270.58,270.31,270.55,2940.0,267.437,267.6249,267.3578,267.5952,2940.0
2023-06-28 13:55:00,270.59,270.72,270.38,270.5,2067.0,267.6348,267.7634,267.4271,267.5458,2067.0
2023-06-28 14:00:00,270.58,270.81,270.46,270.81,3292.0,267.6249,267.8524,267.5062,267.8524,3292.0
2023-06-28 14:05:00,270.81,270.9,270.76,270.77,3550.0,267.8524,267.9414,267.8029,267.8128,3550.0
2023-06-28 14:10:00,270.82,270.95,270.8,270.87,2293.0,267.8623,267.9908,267.8425,267.9117,2293.0
2023-06-28 14:15:00,270.88,270.98,270.81,270.98,3624.0,267.9216,268.0205,267.8524,268.0205,3624.0
2023-06-28 14:20:00,270.94,271.1,270.94,271.08,3834.0,267.981,268.1392,267.981,268.1194,3834.0
2023-06-28 14:25:00,271.1,271.15,270.95,271.0,2456.0,268.1392,268.1887,267.9908,268.0403,2456.0
2023-06-28 14:30:00,270.95,271.04,270.84,270.99,8007.0,267.9908,268.0799,267.882,268.0304,8007.0
2023-06-28 14:35:00,270.98,271.02,270.65,270.7,7789.0,268.0205,268.0601,267.6941,267.7436,7789.0
2023-06-28 14:40:00,270.61,270.9,270.58,270.9,3069.0,267.6546,267.9414,267.6249,267.9414,3069.0
2023-06-28 14:45:00,270.79,270.83,270.67,270.68,3568.0,267.8326,267.8722,267.7139,267.7238,3568.0
2023-06-28 14:50:00,270.65,270.79,270.62,270.76,12582.0,267.6941,267.8326,267.6644,267.8029,12582.0
2023-06-28 14:55:00,270.67,270.75,270.58,270.71,3806.0,267.7139,267.793,267.6249,267.7535,3806.0
2023-06-28 15:00:00,270.72,270.82,270.3,270.32,5934.0,267.7634,267.8623,267.3479,267.3677,5934.0
2023-06-28 15:05:00,270.37,270.37,269.91,270.26,5417.0,267.4172,267.4172,266.9622,267.3084,5417.0
2023-06-28 15:10:00,270.22,270.57,270.21,270.54,6447.0,267.2688,267.615,267.2589,267.5853,6447.0
2023-06-28 15:15:00,270.56,270.72,270.53,270.71,5021.0,267.6051,267.7634,267.5754,267.7535,5021.0
2023-06-28 15:20:00,270.8,270.81,270.68,270.74,5235.0,267.8425,267.8524,267.7238,267.7831,5235.0
2023-06-28 15:25:00,270.76,270.82,270.47,270.48,4251.0,267.8029,267.8623,267.5161,267.526,4251.0
2023-06-28 15:30:00,270.45,270.54,270.37,270.48,4082.0,267.4963,267.5853,267.4172,267.526,4082.0
2023-06-28 15:35:00,270.37,270.46,270.31,270.39,3631.0,267.4172,267.5062,267.3578,267.437,3631.0
2023-06-28 15:40:00,270.48,270.58,270.39,270.42,3384.0,267.526,267.6249,267.437,267.4666,3384.0
2023-06-28 15:45:00,270.35,270.55,270.35,270.54,8584.0,267.3974,267.5952,267.3974,267.5853,8584.0
2023-06-28 15:50:00,270.49,270.8,270.43,270.56,10679.0,267.5359,267.8425,267.4765,267.6051,10679.0
2023-06-28 15:55:00,270.43,271.01,270.39,271.01,22110.0,267.4765,268.0502,267.437,268.0502,22110.0
2023-06-29 09:30:00,270.83,271.32,270.52,271.22,42980.0,267.8722,268.3568,267.5655,268.2579,42980.0
2023-06-29 09:35:00,271.26,271.48,270.94,271.37,12377.0,268.2975,268.5151,267.981,268.4063,12377.0
2023-06-29 09:40:00,271.44,271.44,270.78,270.79,13957.0,268.4755,268.4755,267.8227,267.8326,13957.0
2023-06-29 09:45:00,270.86,271.23,270.64,271.11,5882.0,267.9018,268.2678,267.6842,268.1491,5882.0
2023-06-29 09:50:00,271.36,271.37,271.18,271.29,2826.0,268.3964,268.4063,268.2183,268.3271,2826.0
2023-06-29 09:55:00,271.16,271.16,270.89,271.13,11463.0,268.1985,268.1985,267.9315,268.1689,11463.0
2023-06-29 10:00:00,271.15,271.45,271.14,271.39,2922.0,268.1887,268.4854,268.1788,268.426,2922.0
2023-06-29 10:05:00,271.5,271.54,270.4,270.6,11141.0,268.5348,268.5744,267.4468,267.6447,11141.0
2023-06-29 10:10:00,270.42,270.52,270.27,270.52,4461.0,267.4666,267.5655,267.3183,267.5655,4461.0
2023-06-29 10:15:00,270.64,270.83,270.58,270.68,6531.0,267.6842,267.8722,267.6249,267.7238,6531.0
2023-06-29 10:20:00,270.77,271.1,270.67,270.71,9396.0,267.8128,268.1392,267.7139,267.7535,9396.0
2023-06-29 10:25:00,270.74,270.92,270.61,270.61,9913.0,267.7831,267.9612,267.6546,267.6546,9913.0
2023-06-29 10:30:00,270.52,270.7,270.22,270.67,3484.0,267.5655,267.7436,267.2688,267.7139,3484.0
2023-06-29 10:35:00,270.73,270.81,270.46,270.7,4904.0,267.7732,267.8524,267.5062,267.7436,4904.0
2023-06-29 10:40:00,270.7,270.84,270.31,270.4,14481.0,267.7436,267.882,267.3578,267.4468,14481.0
2023-06-29 10:45:00,270.39,270.39,270.06,270.32,7641.0,267.437,267.437,267.1106,267.3677,7641.0
2023-06-29 10:50:00,270.39,270.55,270.33,270.41,4289.0,267.437,267.5952,267.3776,267.4567,4289.0
2023-06-29 10:55:00,270.53,270.7,270.53,270.7,1520.0,267.5754,267.7436,267.5754,267.7436,1520.0
2023-06-29 11:00:00,270.72,270.75,270.55,270.75,1207.0,267.7634,267.793,267.5952,267.793,1207.0
2023-06-29 11:05:00,270.75,271.18,270.73,271.08,9639.0,267.793,268.2183,267.7732,268.1194,9639.0
2023-06-29 11:10:00,271.04,271.34,271.02,271.25,3147.0,268.0799,268.3766,268.0601,268.2876,3147.0
2023-06-29 11:15:00,271.3,271.38,271.2,271.34,4137.0,268.337,268.4161,268.2381,268.3766,4137.0
2023-06-29 11:20:00,271.37,271.63,271.37,271.62,3824.0,268.4063,268.6634,268.4063,268.6535,3824.0
2023-06-29 11:25:00,271.61,271.7,271.5,271.63,6580.0,268.6436,268.7327,268.5348,268.6634,6580.0
2023-06-29 11:30:00,271.71,271.71,271.37,271.4,11753.0,268.7425,268.7425,268.4063,268.4359,11753.0
2023-06-29 11:35:00,271.32,271.47,271.23,271.43,5138.0,268.3568,268.5052,268.2678,268.4656,5138.0
2023-06-29 11:40:00,271.51,271.68,271.28,271.31,13324.0,268.5447,268.7129,268.3172,268.3469,13324.0
2023-06-29 11:45:00,271.29,271.41,271.29,271.36,2023.0,268.3271,268.4458,268.3271,268.3964,2023.0
2023-06-29 11:50:00,271.3,271.57,271.3,271.55,4713.0,268.337,268.6041,268.337,268.5843,4713.0
2023-06-29 11:55:00,271.53,271.59,271.38,271.44,2259.0,268.5645,268.6239,268.4161,268.4755,2259.0
2023-06-29 12:00:00,271.52,271.66,271.3,271.35,5346.0,268.5546,268.6931,268.337,268.3865,5346.0
2023-06-29 12:05:00,271.36,271.39,271.24,271.39,1304.0,268.3964,268.426,268.2777,268.426,1304.0
2023-06-29 12:10:00,271.39,271.45,271.07,271.07,4108.0,268.426,268.4854,268.1095,268.1095,4108.0
2023-06-29 12:15:00,271.05,271.25,270.98,271.25,2128.0,268.0897,268.2876,268.0205,268.2876,2128.0
2023-06-29 12:20:00,271.27,271.36,271.25,271.35,15341.0,268.3073,268.3964,268.2876,268.3865,15341.0
2023-06-29 12:25:00,271.25,271.55,271.25,271.52,2651.0,268.2876,268.5843,268.2876,268.5546,2651.0
2023-06-29 12:30:00,271.47,271.49,271.33,271.48,1796.0,268.5052,268.5249,268.3667,268.5151,1796.0
2023-06-29 12:35:00,271.4,271.45,271.27,271.3,4197.0,268.4359,268.4854,268.3073,268.337,4197.0
2023-06-29 12:40:00,271.34,271.48,271.33,271.47,3101.0,268.3766,268.5151,268.3667,268.5052,3101.0
2023-06-29 12:45:00,271.47,271.6,271.46,271.56,16670.0,268.5052,268.6337,268.4953,268.5942,16670.0
2023-06-29 12:50:00,271.46,271.46,271.39,271.46,26961.0,268.4953,268.4953,268.426,268.4953,26961.0
2023-06-29 12:55:00,271.35,271.39,270.87,271.0,2930.0,268.3865,268.426,267.9117,268.0403,2930.0
2023-06-29 13:00:00,270.97,271.02,270.85,270.85,883.0,268.0106,268.0601,267.8919,267.8919,883.0
2023-06-29 13:05:00,270.7,270.98,270.6,270.94,8974.0,267.7436,268.0205,267.6447,267.981,8974.0
2023-06-29 13:10:00,270.96,271.0,270.82,271.0,4220.0,268.0007,268.0403,267.8623,268.0403,4220.0
2023-06-29 13:15:00,270.98,271.15,270.98,271.14,12979.0,268.0205,268.1887,268.0205,268.1788,12979.0
2023-06-29 13:20:00,271.13,271.28,271.11,271.19,2594.0,268.1689,268.3172,268.1491,268.2282,2594.0
2023-06-29 13:25:00,271.16,271.24,271.07,271.22,2780.0,268.1985,268.2777,268.1095,268.2579,2780.0
2023-06-29 13:30:00,271.15,271.19,270.96,271.02,1484.0,268.1887,268.2282,268.0007,268.0601,1484.0
2023-06-29 13:35:00,270.97,271.01,270.9,270.93,3005.0,268.0106,268.0502,267.9414,267.9711,3005.0
2023-06-29 13:40:00,270.98,270.99,270.8,270.88,2989.0,268.0205,268.0304,267.8425,267.9216,2989.0
2023-06-29 13:45:00,270.9,270.92,270.82,270.92,2916.0,267.9414,267.9612,267.8623,267.9612,2916.0
2023-06-29 13:50:00,270.9,271.04,270.9,271.03,4436.0,267.9414,268.0799,267.9414,268.07,4436.0
2023-06-29 13:55:00,271.03,271.04,270.58,270.66,9944.0,268.07,268.0799,267.6249,267.704,9944.0
2023-06-29 14:00:00,270.59,270.62,270.25,270.42,7215.0,267.6348,267.6644,267.2985,267.4666,7215.0
2023-06-29 14:05:00,270.44,270.44,270.19,270.28,6120.0,267.4864,267.4864,267.2391,267.3282,6120.0
2023-06-29 14:10:00,270.27,270.54,270.27,270.53,7980.0,267.3183,267.5853,267.3183,267.5754,7980.0
2023-06-29 14:15:00,270.56,270.66,270.53,270.61,4613.0,267.6051,267.704,267.5754,267.6546,4613.0
2023-06-29 14:20:00,270.65,270.83,270.65,270.82,2882.0,267.6941,267.8722,267.6941,267.8623,2882.0
2023-06-29 14:25:00,270.78,270.8,270.73,270.8,3730.0,267.8227,267.8425,267.7732,267.8425,3730.0
2023-06-29 14:30:00,270.77,270.77,270.66,270.77,4352.0,267.8128,267.8128,267.704,267.8128,4352.0
2023-06-29 14:35:00,270.7,270.82,270.7,270.81,2932.0,267.7436,267.8623,267.7436,267.8524,2932.0
2023-06-29 14:40:00,270.72,270.72,270.5,270.68,3424.0,267.7634,267.7634,267.5458,267.7238,3424.0
2023-06-29 14:45:00,270.73,270.82,270.72,270.76,5482.0,267.7732,267.8623,267.7634,267.8029,5482.0
2023-06-29 14:50:00,270.74,270.74,270.6,270.64,4385.0,267.7831,267.7831,267.6447,267.6842,4385.0
2023-06-29 14:55:00,270.65,270.91,270.63,270.85,4645.0,267.6941,267.9513,267.6743,267.8919,4645.0
2023-06-29 15:00:00,270.93,271.01,270.88,271.01,900.0,267.9711,268.0502,267.9216,268.0502,900.0
2023-06-29 15:05:00,271.02,271.03,270.88,270.96,2862.0,268.0601,268.07,267.9216,268.0007,2862.0
2023-06-29 15:10:00,270.94,271.0,270.89,270.94,5251.0,267.981,268.0403,267.9315,267.981,5251.0
2023-06-29 15:15:00,270.99,271.08,270.81,270.85,9012.0,268.0304,268.1194,267.8524,267.8919,9012.0
2023-06-29 15:20:00,270.9,270.94,270.7,270.76,4011.0,267.9414,267.981,267.7436,267.8029,4011.0
2023-06-29 15:25:00,270.81,271.0,270.81,270.95,2703.0,267.8524,268.0403,267.8524,267.9908,2703.0
2023-06-29 15:30:00,270.92,271.06,270.88,270.95,3204.0,267.9612,268.0996,267.9216,267.9908,3204.0
2023-06-29 15:35:00,270.96,270.98,270.81,270.91,5983.0,268.0007,268.0205,267.8524,267.9513,5983.0
2023-06-29 15:40:00,270.83,270.85,270.64,270.66,6181.0,267.8722,267.8919,267.6842,267.704,6181.0
2023-06-29 15:45:00,270.65,270.99,270.64,270.94,6292.0,267.6941,268.0304,267.6842,267.981,6292.0
2023-06-29 15:50:00,270.92,271.31,270.85,271.04,16504.0,267.9612,268.3469,267.8919,268.0799,16504.0
2023-06-29 15:55:00,270.92,271.28,270.88,271.28,47937.0,267.9612,268.3172,267.9216,268.3172,47937.0
2023-06-30 09:30:00,273.78,274.01,273.44,273.96,62118.0,270.7899,271.0174,270.4536,270.968,62118.0
2023-06-30 09:35:00,274.0,274.14,273.91,274.14,48062.0,271.0075,271.146,270.9185,271.146,48062.0
2023-06-30 09:40:00,274.16,274.55,274.03,274.44,17243.0,271.1658,271.5515,271.0372,271.4427,17243.0
2023-06-30 09:45:00,274.6,274.95,274.53,274.95,20497.0,271.601,271.9472,271.5317,271.9472,20497.0
2023-06-30 09:50:00,275.0,275.0,274.62,274.73,9051.0,271.9966,271.9966,271.6208,271.7296,9051.0
2023-06-30 09:55:00,274.84,274.89,274.61,274.77,5114.0,271.8384,271.8878,271.6109,271.7691,5114.0
2023-06-30 10:00:00,274.73,275.04,274.73,274.94,13160.0,271.7296,272.0362,271.7296,271.9373,13160.0
2023-06-30 10:05:00,275.0,275.1,274.76,274.93,8428.0,271.9966,272.0955,271.7592,271.9274,8428.0
2023-06-30 10:10:00,274.94,275.22,274.94,275.14,5647.0,271.9373,272.2142,271.9373,272.1351,5647.0
2023-06-30 10:15:00,275.14,275.48,275.14,275.46,8463.0,272.1351,272.4714,272.1351,272.4516,8463.0
2023-06-30 10:20:00,275.51,275.64,275.24,275.24,4070.0,272.501,272.6296,272.234,272.234,4070.0
2023-06-30 10:25:00,275.25,275.41,275.25,275.34,2548.0,272.2439,272.4021,272.2439,272.3329,2548.0
2023-06-30 10:30:00,275.35,275.61,275.35,275.39,4117.0,272.3428,272.5999,272.3428,272.3824,4117.0
2023-06-30 10:35:00,275.4,275.4,275.05,275.28,6955.0,272.3922,272.3922,272.0461,272.2736,6955.0
2023-06-30 10:40:00,275.37,275.37,275.18,275.21,11245.0,272.3626,272.3626,272.1746,272.2043,11245.0
2023-06-30 10:45:00,275.28,275.35,274.96,274.97,22506.0,272.2736,272.3428,271.957,271.9669,22506.0
2023-06-30 10:50:00,274.92,275.31,274.92,275.31,6511.0,271.9175,272.3032,271.9175,272.3032,6511.0
2023-06-30 10:55:00,275.36,275.37,275.08,275.14,6897.0,272.3527,272.3626,272.0757,272.1351,6897.0
2023-06-30 11:00:00,275.15,275.22,275.03,275.13,1943.0,272.145,272.2142,272.0263,272.1252,1943.0
2023-06-30 11:05:00,275.19,275.35,275.12,275.35,2892.0,272.1845,272.3428,272.1153,272.3428,2892.0
2023-06-30 11:10:00,275.41,275.45,275.32,275.37,4525.0,272.4021,272.4417,272.3131,272.3626,4525.0
2023-06-30 11:15:00,275.38,275.47,275.27,275.27,2512.0,272.3725,272.4615,272.2637,272.2637,2512.0
2023-06-30 11:20:00,275.34,275.35,275.18,275.26,12813.0,272.3329,272.3428,272.1746,272.2538,12813.0
2023-06-30 11:25:00,275.21,275.21,274.98,275.01,4059.0,272.2043,272.2043,271.9768,272.0065,4059.0
2023-06-30 11:30:00,274.87,274.9,274.79,274.85,8998.0,271.868,271.8977,271.7889,271.8482,8998.0
2023-06-30 11:35:00,274.82,274.9,274.7,274.72,4997.0,271.8186,271.8977,271.6999,271.7197,4997.0
2023-06-30 11:40:00,274.71,274.71,274.47,274.49,4408.0,271.7098,271.7098,271.4724,271.4922,4408.0
2023-06-30 11:45:00,274.44,274.58,274.38,274.58,2289.0,271.4427,271.5812,271.3834,271.5812,2289.0
2023-06-30 11:50:00,274.63,274.63,274.46,274.5,1595.0,271.6307,271.6307,271.4625,271.5021,1595.0
2023-06-30 11:55:00,274.65,274.77,274.65,274.69,3111.0,271.6504,271.7691,271.6504,271.69,3111.0
2023-06-30 12:00:00,274.83,274.95,274.77,274.95,2126.0,271.8285,271.9472,271.7691,271.9472,2126.0
2023-06-30 12:05:00,274.98,274.98,274.7,274.73,3669.0,271.9768,271.9768,271.6999,271.7296,3669.0
2023-06-30 12:10:00,274.77,274.86,274.68,274.82,5030.0,271.7691,271.8581,271.6801,271.8186,5030.0
2023-06-30 12:15:00,274.79,274.94,274.79,274.94,4886.0,271.7889,271.9373,271.7889,271.9373,4886.0
2023-06-30 12:20:00,275.0,275.14,275.0,275.03,10664.0,271.9966,272.1351,271.9966,272.0263,10664.0
2023-06-30 12:25:00,275.12,275.12,275.04,275.07,6133.0,272.1153,272.1153,272.0362,272.0658,6133.0
2023-06-30 12:30:00,275.13,275.23,275.13,275.16,2147.0,272.1252,272.2241,272.1252,272.1549,2147.0
2023-06-30 12:35:00,275.16,275.28,275.16,275.25,1752.0,272.1549,272.2736,272.1549,272.2439,1752.0
2023-06-30 12:40:00,275.24,275.25,275.15,275.21,2245.0,272.234,272.2439,272.145,272.2043,2245.0
2023-06-30 12:45:00,275.2,275.41,275.2,275.32,2314.0,272.1944,272.4021,272.1944,272.3131,2314.0
2023-06-30 12:50:00,275.36,275.41,275.32,275.36,2520.0,272.3527,272.4021,272.3131,272.3527,2520.0
2023-06-30 12:55:00,275.43,275.55,275.4,275.49,10226.0,272.4219,272.5406,272.3922,272.4813,10226.0
2023-06-30 13:00:00,275.49,275.5,275.29,275.33,2840.0,272.4813,272.4911,272.2834,272.323,2840.0
2023-06-30 13:05:00,275.33,275.53,275.32,275.46,4510.0,272.323,272.5208,272.3131,272.4516,4510.0
2023-06-30 13:10:00,275.43,275.49,275.37,275.45,2977.0,272.4219,272.4813,272.3626,272.4417,2977.0
2023-06-30 13:15:00,275.44,275.46,275.36,275.36,3085.0,272.4318,272.4516,272.3527,272.3527,3085.0
2023-06-30 13:20:00,275.36,275.42,275.26,275.27,4095.0,272.3527,272.412,272.2538,272.2637,4095.0
2023-06-30 13:25:00,275.32,275.36,275.27,275.36,8228.0,272.3131,272.3527,272.2637,272.3527,8228.0
2023-06-30 13:30:00,275.43,275.56,275.4,275.56,2955.0,272.4219,272.5505,272.3922,272.5505,2955.0
2023-06-30 13:35:00,275.53,275.57,275.46,275.46,1138.0,272.5208,272.5604,272.4516,272.4516,1138.0
2023-06-30 13:40:00,275.44,275.46,275.4,275.41,1411.0,272.4318,272.4516,272.3922,272.4021,1411.0
2023-06-30 13:45:00,275.45,275.53,275.44,275.53,806.0,272.4417,272.5208,272.4318,272.5208,806.0
2023-06-30 13:50:00,275.53,275.56,275.48,275.48,868.0,272.5208,272.5505,272.4714,272.4714,868.0
2023-06-30 13:55:00,275.5,275.56,275.45,275.56,1735.0,272.4911,272.5505,272.4417,272.5505,1735.0
2023-06-30 14:00:00,275.52,275.58,275.51,275.56,1476.0,272.5109,272.5703,272.501,272.5505,1476.0
2023-06-30 14:05:00,275.61,275.61,275.49,275.53,2321.0,272.5999,272.5999,272.4813,272.5208,2321.0
2023-06-30 14:10:00,275.46,275.46,275.31,275.39,4112.0,272.4516,272.4516,272.3032,272.3824,4112.0
2023-06-30 14:15:00,275.5,275.53,275.45,275.48,2036.0,272.4911,272.5208,272.4417,272.4714,2036.0
2023-06-30 14:20:00,275.48,275.48,275.37,275.43,11858.0,272.4714,272.4714,272.3626,272.4219,11858.0
2023-06-30 14:25:00,275.42,275.69,275.42,275.67,3992.0,272.412,272.6791,272.412,272.6593,3992.0
2023-06-30 14:30:00,275.67,275.67,275.45,275.55,9021.0,272.6593,272.6593,272.4417,272.5406,9021.0
2023-06-30 14:35:00,275.53,275.61,275.49,275.61,5190.0,272.5208,272.5999,272.4813,272.5999,5190.0
2023-06-30 14:40:00,275.58,275.59,275.48,275.54,2571.0,272.5703,272.5802,272.4714,272.5307,2571.0
2023-06-30 14:45:00,275.56,275.56,275.33,275.5,7302.0,272.5505,272.5505,272.323,272.4911,7302.0
2023-06-30 14:50:00,275.53,275.61,275.49,275.52,18111.0,272.5208,272.5999,272.4813,272.5109,18111.0
2023-06-30 14:55:00,275.52,275.52,275.28,275.45,7512.0,272.5109,272.5109,272.2736,272.4417,7512.0
2023-06-30 15:00:00,275.51,275.52,275.34,275.41,12461.0,272.501,272.5109,272.3329,272.4021,12461.0
2023-06-30 15:05:00,275.36,275.43,275.28,275.4,4997.0,272.3527,272.4219,272.2736,272.3922,4997.0
2023-06-30 15:10:00,275.41,275.62,275.41,275.62,3025.0,272.4021,272.6098,272.4021,272.6098,3025.0
2023-06-30 15:15:00,275.64,275.67,275.52,275.52,5010.0,272.6296,272.6593,272.5109,272.5109,5010.0
2023-06-30 15:20:00,275.54,275.55,275.39,275.49,11969.0,272.5307,272.5406,272.3824,272.4813,11969.0
2023-06-30 15:25:00,275.51,275.63,275.47,275.62,5963.0,272.501,272.6197,272.4615,272.6098,5963.0
2023-06-30 15:30:00,275.62,275.64,275.45,275.55,6226.0,272.6098,272.6296,272.4417,272.5406,6226.0
2023-06-30 15:35:00,275.58,275.75,275.57,275.72,6565.0,272.5703,272.7384,272.5604,272.7087,6565.0
2023-06-30 15:40:00,275.72,275.75,275.51,275.56,9010.0,272.7087,272.7384,272.501,272.5505,9010.0
2023-06-30 15:45:00,275.51,275.51,275.32,275.51,11257.0,272.501,272.501,272.3131,272.501,11257.0
2023-06-30 15:50:00,275.53,275.82,275.36,275.8,24171.0,272.5208,272.8077,272.3527,272.7879,24171.0
2023-06-30 15:55:00,275.64,275.68,275.1,275.1,134574.0,272.6296,272.6692,272.0955,272.0955,134574.0
2023-07-03 09:30:00,274.86,275.32,274.86,275.13,15182.0,271.8581,272.3131,271.8581,272.1252,15182.0
2023-07-03 09:35:00,275.02,275.21,274.78,275.12,6758.0,272.0164,272.2043,271.779,272.1153,6758.0
2023-07-03 09:40:00,275.06,275.32,275.06,275.28,1877.0,272.056,272.3131,272.056,272.2736,1877.0
2023-07-03 09:45:00,275.29,275.37,275.09,275.37,1609.0,272.2834,272.3626,272.0856,272.3626,1609.0
2023-07-03 09:50:00,275.44,275.59,275.37,275.42,12026.0,272.4318,272.5802,272.3626,272.412,12026.0
2023-07-03 09:55:00,275.27,275.49,275.14,275.4,12606.0,272.2637,272.4813,272.1351,272.3922,12606.0
2023-07-03 10:00:00,275.51,275.63,275.33,275.41,6056.0,272.501,272.6197,272.323,272.4021,6056.0
2023-07-03 10:05:00,275.42,275.42,275.25,275.41,3310.0,272.412,272.412,272.2439,272.4021,3310.0
2023-07-03 10:10:00,275.43,275.43,275.18,275.22,18967.0,272.4219,272.4219,272.1746,272.2142,18967.0
2023-07-03 10:15:00,275.16,275.26,275.08,275.08,4010.0,272.1549,272.2538,272.0757,272.0757,4010.0
2023-07-03 10:20:00,275.11,275.22,274.94,275.2,7496.0,272.1054,272.2142,271.9373,272.1944,7496.0
2023-07-03 10:25:00,275.24,275.28,275.16,275.18,4216.0,272.234,272.2736,272.1549,272.1746,4216.0
2023-07-03 10:30:00,275.13,275.19,274.87,274.94,6165.0,272.1252,272.1845,271.868,271.9373,6165.0
2023-07-03 10:35:00,275.01,275.04,274.7,274.74,8720.0,272.0065,272.0362,271.6999,271.7394,8720.0
2023-07-03 10:40:00,274.67,274.71,274.5,274.63,16590.0,271.6702,271.7098,271.5021,271.6307,16590.0
2023-07-03 10:45:00,274.62,274.64,274.53,274.62,5384.0,271.6208,271.6405,271.5317,271.6208,5384.0
2023-07-03 10:50:00,274.69,274.82,274.58,274.8,7878.0,271.69,271.8186,271.5812,271.7988,7878.0
2023-07-03 10:55:00,274.84,274.86,274.55,274.62,11449.0,271.8384,271.8581,271.5515,271.6208,11449.0
2023-07-03 11:00:00,274.65,274.7,274.56,274.57,7684.0,271.6504,271.6999,271.5614,271.5713,7684.0
2023-07-03 11:05:00,274.62,274.78,274.6,274.7,21652.0,271.6208,271.779,271.601,271.6999,21652.0
2023-07-03 11:10:00,274.76,274.83,274.68,274.81,4292.0,271.7592,271.8285,271.6801,271.8087,4292.0
2023-07-03 11:15:00,274.81,274.91,274.69,274.8,6653.0,271.8087,271.9076,271.69,271.7988,6653.0
2023-07-03 11:20:00,274.78,274.91,274.76,274.9,13287.0,271.779,271.9076,271.7592,271.8977,13287.0
2023-07-03 11:25:00,274.89,274.89,274.64,274.72,9034.0,271.8878,271.8878,271.6405,271.7197,9034.0
2023-07-03 11:30:00,274.77,274.77,274.62,274.76,5215.0,271.7691,271.7691,271.6208,271.7592,5215.0
2023-07-03 11:35:00,274.73,274.73,274.6,274.64,8468.0,271.7296,271.7296,271.601,271.6405,8468.0
2023-07-03 11:40:00,274.62,274.7,274.54,274.61,7976.0,271.6208,271.6999,271.5416,271.6109,7976.0
2023-07-03 11:45:00,274.6,274.7,274.55,274.66,3970.0,271.601,271.6999,271.5515,271.6603,3970.0
2023-07-03 11:50:00,274.7,274.78,274.62,274.78,8839.0,271.6999,271.779,271.6208,271.779,8839.0
2023-07-03 11:55:00,274.76,274.76,274.61,274.61,4728.0,271.7592,271.7592,271.6109,271.6109,4728.0
2023-07-03 12:00:00,274.66,274.71,274.62,274.68,6386.0,271.6603,271.7098,271.6208,271.6801,6386.0
2023-07-03 12:05:00,274.66,274.69,274.57,274.59,6819.0,271.6603,271.69,271.5713,271.5911,6819.0
2023-07-03 12:10:00,274.59,274.75,274.59,274.73,6717.0,271.5911,271.7493,271.5911,271.7296,6717.0
2023-07-03 12:15:00,274.72,274.84,274.71,274.84,3806.0,271.7197,271.8384,271.7098,271.8384,3806.0
2023-07-03 12:20:00,274.85,274.91,274.83,274.89,4289.0,271.8482,271.9076,271.8285,271.8878,4289.0
2023-07-03 12:25:00,274.88,274.96,274.86,274.93,3181.0,271.8779,271.957,271.8581,271.9274,3181.0
2023-07-03 12:30:00,274.91,275.0,274.9,275.0,5135.0,271.9076,271.9966,271.8977,271.9966,5135.0
2023-07-03 12:35:00,274.97,275.02,274.91,275.0,3482.0,271.9669,272.0164,271.9076,271.9966,3482.0
2023-07-03 12:40:00,274.99,275.12,274.99,275.07,3185.0,271.9867,272.1153,271.9867,272.0658,3185.0
2023-07-03 12:45:00,275.08,275.15,275.02,275.12,5727.0,272.0757,272.145,272.0164,272.1153,5727.0
2023-07-03 12:50:00,275.12,275.17,274.99,275.16,18928.0,272.1153,272.1648,271.9867,272.1549,18928.0
2023-07-03 12:55:00,275.16,275.29,275.12,275.22,41798.0,272.1549,272.2834,272.1153,272.2142,41798.0
2023-07-05 09:30:00,273.96,274.61,273.96,274.56,39104.0,270.968,271.6109,270.968,271.5614,39104.0
2023-07-05 09:35:00,274.55,274.83,274.5,274.7,6614.0,271.5515,271.8285,271.5021,271.6999,6614.0
2023-07-05 09:40:00,274.83,275.53,274.82,275.46,9350.0,271.8285,272.5208,271.8186,272.4516,9350.0
2023-07-05 09:45:00,275.43,275.61,275.33,275.38,13241.0,272.4219,272.5999,272.323,272.3725,13241.0
2023-07-05 09:50:00,275.49,275.5,275.19,275.36,21923.0,272.4813,272.4911,272.1845,272.3527,21923.0
2023-07-05 09:55:00,275.44,275.5,275.29,275.3,5696.0,272.4318,272.4911,272.2834,272.2933,5696.0
2023-07-05 10:00:00,275.33,275.66,275.33,275.48,5616.0,272.323,272.6494,272.323,272.4714,5616.0
2023-07-05 10:05:00,275.43,275.55,275.36,275.55,4681.0,272.4219,272.5406,272.3527,272.5406,4681.0
2023-07-05 10:10:00,275.39,275.41,275.22,275.41,7821.0,272.3824,272.4021,272.2142,272.4021,7821.0
2023-07-05 10:15:00,275.47,275.88,275.47,275.78,4221.0,272.4615,272.867,272.4615,272.7681,4221.0
2023-07-05 10:20:00,275.8,275.91,275.78,275.91,6082.0,272.7879,272.8967,272.7681,272.8967,6082.0
2023-07-05 10:25:00,275.87,275.96,275.85,275.88,2011.0,272.8571,272.9461,272.8373,272.867,2011.0
2023-07-05 10:30:00,275.93,275.98,275.91,275.92,10100.0,272.9165,272.9659,272.8967,272.9066,10100.0
2023-07-05 10:35:00,276.01,276.14,276.01,276.06,3631.0,272.9956,273.1242,272.9956,273.045,3631.0
2023-07-05 10:40:00,276.06,276.06,275.75,275.82,12257.0,273.045,273.045,272.7384,272.8077,12257.0
2023-07-05 10:45:00,275.84,275.87,275.56,275.57,5482.0,272.8274,272.8571,272.5505,272.5604,5482.0
2023-07-05 10:50:00,275.74,275.74,275.49,275.56,4216.0,272.7285,272.7285,272.4813,272.5505,4216.0
2023-07-05 10:55:00,275.64,275.81,275.62,275.77,2124.0,272.6296,272.7978,272.6098,272.7582,2124.0
2023-07-05 11:00:00,275.81,275.83,275.63,275.71,3270.0,272.7978,272.8175,272.6197,272.6989,3270.0
2023-07-05 11:05:00,275.67,275.8,275.66,275.71,5239.0,272.6593,272.7879,272.6494,272.6989,5239.0
2023-07-05 11:10:00,275.65,275.8,275.48,275.48,5078.0,272.6395,272.7879,272.4714,272.4714,5078.0
2023-07-05 11:15:00,275.57,275.57,275.23,275.3,25021.0,272.5604,272.5604,272.2241,272.2933,25021.0
2023-07-05 11:20:00,275.29,275.29,275.13,275.19,3404.0,272.2834,272.2834,272.1252,272.1845,3404.0
2023-07-05 11:25:00,275.14,275.22,275.09,275.18,4352.0,272.1351,272.2142,272.0856,272.1746,4352.0
2023-07-05 11:30:00,275.13,275.33,275.11,275.22,14301.0,272.1252,272.323,272.1054,272.2142,14301.0
2023-07-05 11:35:00,275.24,275.24,275.01,275.11,7287.0,272.234,272.234,272.0065,272.1054,7287.0
2023-07-05 11:40:00,275.12,275.28,275.12,275.28,3102.0,272.1153,272.2736,272.1153,272.2736,3102.0
2023-07-05 11:45:00,275.28,275.39,275.26,275.3,17320.0,272.2736,272.3824,272.2538,272.2933,17320.0
2023-07-05 11:50:00,275.27,275.32,275.13,275.18,3480.0,272.2637,272.3131,272.1252,272.1746,3480.0
2023-07-05 11:55:00,275.18,275.19,274.88,274.95,11984.0,272.1746,272.1845,271.8779,271.9472,11984.0
2023-07-05 12:00:00,274.9,274.93,274.75,274.9,11584.0,271.8977,271.9274,271.7493,271.8977,11584.0
2023-07-05 12:05:00,274.92,275.01,274.9,274.92,6941.0,271.9175,272.0065,271.8977,271.9175,6941.0
2023-07-05 12:10:00,274.92,274.97,274.81,274.95,3739.0,271.9175,271.9669,271.8087,271.9472,3739.0
2023-07-05 12:15:00,274.96,275.17,274.93,275.11,13849.0,271.957,272.1648,271.9274,272.1054,13849.0
2023-07-05 12:20:00,275.09,275.09,274.9,275.06,15317.0,272.0856,272.0856,271.8977,272.056,15317.0
2023-07-05 12:25:00,275.06,275.18,275.06,275.15,29694.0,272.056,272.1746,272.056,272.145,29694.0
2023-07-05 12:30:00,275.2,275.24,274.94,274.97,9135.0,272.1944,272.234,271.9373,271.9669,9135.0
2023-07-05 12:35:00,275.01,275.05,274.76,274.83,8406.0,272.0065,272.0461,271.7592,271.8285,8406.0
2023-07-05 12:40:00,274.86,274.98,274.86,274.93,4951.0,271.8581,271.9768,271.8581,271.9274,4951.0
2023-07-05 12:45:00,274.9,274.9,274.81,274.86,2160.0,271.8977,271.8977,271.8087,271.8581,2160.0
2023-07-05 12:50:00,274.92,274.96,274.84,274.93,5770.0,271.9175,271.957,271.8384,271.9274,5770.0
2023-07-05 12:55:00,274.98,275.16,274.94,275.1,4847.0,271.9768,272.1549,271.9373,272.0955,4847.0
2023-07-05 13:00:00,275.12,275.16,275.08,275.14,1165.0,272.1153,272.1549,272.0757,272.1351,1165.0
2023-07-05 13:05:00,275.19,275.29,275.18,275.29,300.0,272.1845,272.2834,272.1746,272.2834,300.0
2023-07-05 13:10:00,275.25,275.26,275.15,275.18,5185.0,272.2439,272.2538,272.145,272.1746,5185.0
2023-07-05 13:15:00,275.16,275.21,275.13,275.13,2392.0,272.1549,272.2043,272.1252,272.1252,2392.0
2023-07-05 13:20:00,275.17,275.33,275.16,275.28,2262.0,272.1648,272.323,272.1549,272.2736,2262.0
2023-07-05 13:25:00,275.32,275.33,275.1,275.12,2227.0,272.3131,272.323,272.0955,272.1153,2227.0
2023-07-05 13:30:00,275.11,275.15,275.06,275.07,1653.0,272.1054,272.145,272.056,272.0658,1653.0
2023-07-05 13:35:00,275.06,275.17,274.98,275.16,1933.0,272.056,272.1648,271.9768,272.1549,1933.0
2023-07-05 13:40:00,275.16,275.18,275.12,275.16,920.0,272.1549,272.1746,272.1153,272.1549,920.0
2023-07-05 13:45:00,275.13,275.27,275.12,275.27,1290.0,272.1252,272.2637,272.1153,272.2637,1290.0
2023-07-05 13:50:00,275.22,275.25,275.22,275.23,1210.0,272.2142,272.2439,272.2142,272.2241,1210.0
2023-07-05 13:55:00,275.24,275.26,275.19,275.25,10985.0,272.234,272.2538,272.1845,272.2439,10985.0
2023-07-05 14:00:00,275.39,275.44,275.23,275.27,2038.0,272.3824,272.4318,272.2241,272.2637,2038.0
2023-07-05 14:05:00,275.25,275.42,275.14,275.34,6949.0,272.2439,272.412,272.1351,272.3329,6949.0
2023-07-05 14:10:00,275.36,275.36,275.23,275.23,10558.0,272.3527,272.3527,272.2241,272.2241,10558.0
2023-07-05 14:15:00,275.23,275.23,274.8,275.01,27107.0,272.2241,272.2241,271.7988,272.0065,27107.0
2023-07-05 14:20:00,274.83,274.89,274.6,274.62,5103.0,271.8285,271.8878,271.601,271.6208,5103.0
2023-07-05 14:25:00,274.64,274.97,274.64,274.93,7677.0,271.6405,271.9669,271.6405,271.9274,7677.0
2023-07-05 14:30:00,274.97,275.04,274.94,274.96,6613.0,271.9669,272.0362,271.9373,271.957,6613.0
2023-07-05 14:35:00,275.02,275.28,274.91,275.27,4457.0,272.0164,272.2736,271.9076,272.2637,4457.0
2023-07-05 14:40:00,275.3,275.39,275.28,275.38,4546.0,272.2933,272.3824,272.2736,272.3725,4546.0
2023-07-05 14:45:00,275.35,275.52,275.35,275.52,2912.0,272.3428,272.5109,272.3428,272.5109,2912.0
2023-07-05 14:50:00,275.52,275.54,275.47,275.5,32912.0,272.5109,272.5307,272.4615,272.4911,32912.0
2023-07-05 14:55:00,275.48,275.48,275.3,275.47,5383.0,272.4714,272.4714,272.2933,272.4615,5383.0
2023-07-05 15:00:00,275.47,275.51,275.44,275.49,3082.0,272.4615,272.501,272.4318,272.4813,3082.0
2023-07-05 15:05:00,275.5,275.64,275.45,275.45,2383.0,272.4911,272.6296,272.4417,272.4417,2383.0
2023-07-05 15:10:00,275.42,275.59,275.42,275.59,5578.0,272.412,272.5802,272.412,272.5802,5578.0
2023-07-05 15:15:00,275.59,275.59,275.48,275.53,10059.0,272.5802,272.5802,272.4714,272.5208,10059.0
2023-07-05 15:20:00,275.56,275.64,275.53,275.58,5875.0,272.5505,272.6296,272.5208,272.5703,5875.0
2023-07-05 15:25:00,275.58,275.68,275.55,275.67,7133.0,272.5703,272.6692,272.5406,272.6593,7133.0
2023-07-05 15:30:00,275.69,275.73,275.59,275.61,21446.0,272.6791,272.7186,272.5802,272.5999,21446.0
2023-07-05 15:35:00,275.65,275.65,275.48,275.48,3865.0,272.6395,272.6395,272.4714,272.4714,3865.0
2023-07-05 15:40:00,275.52,275.61,275.49,275.5,1809.0,272.5109,272.5999,272.4813,272.4911,1809.0
2023-07-05 15:45:00,275.46,275.65,275.39,275.65,20529.0,272.4516,272.6395,272.3824,272.6395,20529.0
2023-07-05 15:50:00,275.64,275.64,275.36,275.4,9706.0,272.6296,272.6296,272.3527,272.3922,9706.0
2023-07-05 15:55:00,275.32,275.4,275.2,275.28,22957.0,272.3131,272.3922,272.1944,272.2736,22957.0
2023-07-06 09:30:00,272.75,273.07,272.02,272.05,89582.0,269.7712,270.0877,269.0492,269.0788,89582.0
2023-07-06 09:35:00,272.06,272.64,272.0,272.64,9898.0,269.0887,269.6624,269.0294,269.6624,9898.0
2023-07-06 09:40:00,272.61,272.69,272.37,272.63,12695.0,269.6327,269.7118,269.3953,269.6525,12695.0
2023-07-06 09:45:00,272.43,272.9,272.35,272.66,8508.0,269.4547,269.9195,269.3756,269.6822,8508.0
2023-07-06 09:50:00,272.54,272.67,272.03,272.03,7685.0,269.5635,269.6921,269.059,269.059,7685.0
2023-07-06 09:55:00,271.8,272.15,271.74,272.05,7930.0,268.8316,269.1777,268.7722,269.0788,7930.0
2023-07-06 10:00:00,272.08,272.15,271.79,271.79,4851.0,269.1085,269.1777,268.8217,268.8217,4851.0
2023-07-06 10:05:00,271.7,271.83,271.64,271.64,4523.0,268.7327,268.8612,268.6733,268.6733,4523.0
2023-07-06 10:10:00,271.69,271.99,271.57,271.99,13680.0,268.7228,269.0195,268.6041,269.0195,13680.0
2023-07-06 10:15:00,271.98,272.05,271.75,271.82,10050.0,269.0096,269.0788,268.7821,268.8513,10050.0
2023-07-06 10:20:00,271.79,271.86,271.72,271.78,4386.0,268.8217,268.8909,268.7524,268.8118,4386.0
2023-07-06 10:25:00,271.99,272.02,271.84,272.02,3862.0,269.0195,269.0492,268.8711,269.0492,3862.0
2023-07-06 10:30:00,272.33,272.35,272.0,272.0,13994.0,269.3558,269.3756,269.0294,269.0294,13994.0
2023-07-06 10:35:00,272.05,272.22,271.84,272.17,6191.0,269.0788,269.247,268.8711,269.1975,6191.0
2023-07-06 10:40:00,272.14,272.24,272.02,272.17,21443.0,269.1678,269.2668,269.0492,269.1975,21443.0
2023-07-06 10:45:00,272.17,272.21,272.04,272.14,9008.0,269.1975,269.2371,269.0689,269.1678,9008.0
2023-07-06 10:50:00,272.14,272.19,271.83,271.9,38204.0,269.1678,269.2173,268.8612,268.9305,38204.0
2023-07-06 10:55:00,271.87,271.87,271.57,271.57,3893.0,268.9008,268.9008,268.6041,268.6041,3893.0
2023-07-06 11:00:00,271.74,272.01,271.72,272.01,2665.0,268.7722,269.0393,268.7524,269.0393,2665.0
2023-07-06 11:05:00,272.06,272.06,271.81,271.81,2613.0,269.0887,269.0887,268.8414,268.8414,2613.0
2023-07-06 11:10:00,271.83,271.83,271.56,271.56,5000.0,268.8612,268.8612,268.5942,268.5942,5000.0
2023-07-06 11:15:00,271.53,271.68,271.52,271.59,4489.0,268.5645,268.7129,268.5546,268.6239,4489.0
2023-07-06 11:20:00,271.68,271.83,271.67,271.76,2702.0,268.7129,268.8612,268.703,268.792,2702.0
2023-07-06 11:25:00,271.6,271.87,271.53,271.79,2379.0,268.6337,268.9008,268.5645,268.8217,2379.0
2023-07-06 11:30:00,271.81,272.01,271.76,271.96,29854.0,268.8414,269.0393,268.792,268.9898,29854.0
2023-07-06 11:35:00,271.95,272.17,271.95,272.17,10229.0,268.9799,269.1975,268.9799,269.1975,10229.0
2023-07-06 11:40:00,272.15,272.23,272.15,272.2,3366.0,269.1777,269.2569,269.1777,269.2272,3366.0
2023-07-06 11:45:00,272.16,272.35,272.05,272.32,12671.0,269.1876,269.3756,269.0788,269.3459,12671.0
2023-07-06 11:50:00,272.32,272.32,272.15,272.19,5771.0,269.3459,269.3459,269.1777,269.2173,5771.0
2023-07-06 11:55:00,272.14,272.29,272.09,272.26,11959.0,269.1678,269.3162,269.1184,269.2865,11959.0
2023-07-06 12:00:00,272.28,272.53,272.26,272.43,1579.0,269.3063,269.5536,269.2865,269.4547,1579.0
2023-07-06 12:05:00,272.59,272.78,272.59,272.69,13094.0,269.6129,269.8009,269.6129,269.7118,13094.0
2023-07-06 12:10:00,272.68,272.68,272.4,272.4,9850.0,269.7019,269.7019,269.425,269.425,9850.0
2023-07-06 12:15:00,272.45,272.71,272.45,272.71,18729.0,269.4745,269.7316,269.4745,269.7316,18729.0
2023-07-06 12:20:00,272.75,272.75,272.62,272.73,1798.0,269.7712,269.7712,269.6426,269.7514,1798.0
2023-07-06 12:25:00,272.74,272.98,272.74,272.98,12669.0,269.7613,269.9987,269.7613,269.9987,12669.0
2023-07-06 12:30:00,272.97,273.17,272.96,273.14,12564.0,269.9888,270.1866,269.9789,270.1569,12564.0
2023-07-06 12:35:00,273.12,273.19,272.97,273.08,6023.0,270.1371,270.2064,269.9888,270.0976,6023.0
2023-07-06 12:40:00,273.13,273.16,273.1,273.13,1341.0,270.147,270.1767,270.1174,270.147,1341.0
2023-07-06 12:45:00,273.14,273.14,272.99,273.08,4996.0,270.1569,270.1569,270.0086,270.0976,4996.0
2023-07-06 12:50:00,273.13,273.16,273.04,273.04,5086.0,270.147,270.1767,270.058,270.058,5086.0
2023-07-06 12:55:00,273.06,273.26,273.05,273.21,17287.0,270.0778,270.2756,270.0679,270.2262,17287.0
2023-07-06 13:00:00,273.23,273.29,273.13,273.2,3590.0,270.2459,270.3053,270.147,270.2163,3590.0
2023-07-06 13:05:00,273.17,273.36,273.16,273.19,2169.0,270.1866,270.3745,270.1767,270.2064,2169.0
2023-07-06 13:10:00,273.19,273.36,273.17,273.28,3219.0,270.2064,270.3745,270.1866,270.2954,3219.0
2023-07-06 13:15:00,273.3,273.36,273.3,273.36,1166.0,270.3152,270.3745,270.3152,270.3745,1166.0
2023-07-06 13:20:00,273.41,273.46,273.39,273.45,2514.0,270.424,270.4734,270.4042,270.4635,2514.0
2023-07-06 13:25:00,273.46,273.46,273.1,273.13,6078.0,270.4734,270.4734,270.1174,270.147,6078.0
2023-07-06 13:30:00,273.12,273.14,272.89,272.99,23373.0,270.1371,270.1569,269.9097,270.0086,23373.0
2023-07-06 13:35:00,273.03,273.3,273.0,273.3,15059.0,270.0481,270.3152,270.0185,270.3152,15059.0
2023-07-06 13:40:00,273.33,273.42,273.26,273.42,3755.0,270.3448,270.4339,270.2756,270.4339,3755.0
2023-07-06 13:45:00,273.38,273.4,273.24,273.38,5082.0,270.3943,270.4141,270.2558,270.3943,5082.0
2023-07-06 13:50:00,273.43,273.43,273.23,273.23,4489.0,270.4438,270.4438,270.2459,270.2459,4489.0
2023-07-06 13:55:00,273.27,273.54,273.25,273.53,7718.0,270.2855,270.5526,270.2657,270.5427,7718.0
2023-07-06 14:00:00,273.51,273.55,273.33,273.33,4615.0,270.5229,270.5624,270.3448,270.3448,4615.0
2023-07-06 14:05:00,273.34,273.59,273.34,273.53,3398.0,270.3547,270.602,270.3547,270.5427,3398.0
2023-07-06 14:10:00,273.54,273.54,273.22,273.23,7745.0,270.5526,270.5526,270.2361,270.2459,7745.0
2023-07-06 14:15:00,273.23,273.37,273.2,273.3,5375.0,270.2459,270.3844,270.2163,270.3152,5375.0
2023-07-06 14:20:00,273.3,273.31,273.11,273.24,14399.0,270.3152,270.3251,270.1273,270.2558,14399.0
2023-07-06 14:25:00,273.25,273.26,273.14,273.15,2125.0,270.2657,270.2756,270.1569,270.1668,2125.0
2023-07-06 14:30:00,273.16,273.33,273.16,273.3,3633.0,270.1767,270.3448,270.1767,270.3152,3633.0
2023-07-06 14:35:00,273.32,273.41,273.26,273.38,7516.0,270.335,270.424,270.2756,270.3943,7516.0
2023-07-06 14:40:00,273.36,273.5,273.28,273.5,3009.0,270.3745,270.513,270.2954,270.513,3009.0
2023-07-06 14:45:00,273.51,273.7,273.45,273.68,5830.0,270.5229,270.7108,270.4635,270.691,5830.0
2023-07-06 14:50:00,273.68,273.7,273.56,273.61,6745.0,270.691,270.7108,270.5723,270.6218,6745.0
2023-07-06 14:55:00,273.68,273.73,273.68,273.68,3907.0,270.691,270.7405,270.691,270.691,3907.0
2023-07-06 15:00:00,273.67,273.7,273.56,273.68,3791.0,270.6811,270.7108,270.5723,270.691,3791.0
2023-07-06 15:05:00,273.67,273.69,273.51,273.55,5022.0,270.6811,270.7009,270.5229,270.5624,5022.0
2023-07-06 15:10:00,273.52,273.52,273.35,273.35,4851.0,270.5328,270.5328,270.3646,270.3646,4851.0
2023-07-06 15:15:00,273.34,273.46,273.31,273.38,25580.0,270.3547,270.4734,270.3251,270.3943,25580.0
2023-07-06 15:20:00,273.37,273.56,273.36,273.52,2958.0,270.3844,270.5723,270.3745,270.5328,2958.0
2023-07-06 15:25:00,273.52,273.59,273.45,273.45,2658.0,270.5328,270.602,270.4635,270.4635,2658.0
2023-07-06 15:30:00,273.48,273.48,273.36,273.42,6731.0,270.4932,270.4932,270.3745,270.4339,6731.0
2023-07-06 15:35:00,273.41,273.48,273.19,273.24,9601.0,270.424,270.4932,270.2064,270.2558,9601.0
2023-07-06 15:40:00,273.19,273.4,273.19,273.38,6335.0,270.2064,270.4141,270.2064,270.3943,6335.0
2023-07-06 15:45:00,273.35,273.46,273.27,273.46,5849.0,270.3646,270.4734,270.2855,270.4734,5849.0
2023-07-06 15:50:00,273.54,273.54,273.27,273.27,15430.0,270.5526,270.5526,270.2855,270.2855,15430.0
2023-07-06 15:55:00,273.38,273.6,273.38,273.41,79541.0,270.3943,270.6119,270.3943,270.424,79541.0
2023-07-07 09:30:00,272.87,273.45,272.8,273.27,15424.0,269.8899,270.4635,269.8206,270.2855,15424.0
2023-07-07 09:35:00,273.1,273.31,273.1,273.31,3837.0,270.1174,270.3251,270.1174,270.3251,3837.0
2023-07-07 09:40:00,273.06,273.33,273.02,273.19,8152.0,270.0778,270.3448,270.0382,270.2064,8152.0
2023-07-07 09:45:00,273.19,273.71,273.19,273.49,5394.0,270.2064,270.7207,270.2064,270.5031,5394.0
2023-07-07 09:50:00,273.5,273.85,273.43,273.71,11743.0,270.513,270.8592,270.4438,270.7207,11743.0
2023-07-07 09:55:00,273.78,273.88,273.77,273.8,5011.0,270.7899,270.8888,270.78,270.8097,5011.0
2023-07-07 10:00:00,273.79,273.82,273.72,273.79,3816.0,270.7998,270.8295,270.7306,270.7998,3816.0
2023-07-07 10:05:00,273.81,273.87,273.56,273.57,3526.0,270.8196,270.879,270.5723,270.5822,3526.0
2023-07-07 10:10:00,273.56,273.74,273.54,273.74,1795.0,270.5723,270.7504,270.5526,270.7504,1795.0
2023-07-07 10:15:00,273.3,273.31,272.99,272.99,616.0,270.3152,270.3251,270.0086,270.0086,616.0
2023-07-07 10:20:00,273.29,273.3,273.13,273.3,1878.0,270.3053,270.3152,270.147,270.3152,1878.0
2023-07-07 10:25:00,273.28,273.28,273.0,273.0,3108.0,270.2954,270.2954,270.0185,270.0185,3108.0
2023-07-07 10:30:00,272.88,272.88,272.37,272.45,1235.0,269.8998,269.8998,269.3953,269.4745,1235.0
2023-07-07 10:35:00,272.45,272.88,272.45,272.73,2106.0,269.4745,269.8998,269.4745,269.7514,2106.0
2023-07-07 10:40:00,272.68,272.93,272.67,272.92,4711.0,269.7019,269.9492,269.6921,269.9393,4711.0
2023-07-07 10:45:00,272.89,273.14,272.88,272.98,6647.0,269.9097,270.1569,269.8998,269.9987,6647.0
2023-07-07 10:50:00,273.0,273.27,272.98,273.25,4062.0,270.0185,270.2855,269.9987,270.2657,4062.0
2023-07-07 10:55:00,273.25,273.27,272.94,273.04,8830.0,270.2657,270.2855,269.9591,270.058,8830.0
2023-07-07 11:00:00,273.23,273.42,273.18,273.37,4377.0,270.2459,270.4339,270.1965,270.3844,4377.0
2023-07-07 11:05:00,273.37,273.37,273.24,273.32,11765.0,270.3844,270.3844,270.2558,270.335,11765.0
2023-07-07 11:10:00,273.3,273.36,273.24,273.25,3138.0,270.3152,270.3745,270.2558,270.2657,3138.0
2023-07-07 11:15:00,273.32,273.35,273.17,273.28,4113.0,270.335,270.3646,270.1866,270.2954,4113.0
2023-07-07 11:20:00,273.27,273.43,273.2,273.34,2450.0,270.2855,270.4438,270.2163,270.3547,2450.0
2023-07-07 11:25:00,273.36,273.36,273.25,273.26,2063.0,270.3745,270.3745,270.2657,270.2756,2063.0
2023-07-07 11:30:00,273.34,273.34,273.22,273.22,1626.0,270.3547,270.3547,270.2361,270.2361,1626.0
2023-07-07 11:35:00,273.22,273.42,273.18,273.41,16791.0,270.2361,270.4339,270.1965,270.424,16791.0
2023-07-07 11:40:00,273.37,273.49,273.34,273.34,2143.0,270.3844,270.5031,270.3547,270.3547,2143.0
2023-07-07 11:45:00,273.4,273.51,273.39,273.51,5340.0,270.4141,270.5229,270.4042,270.5229,5340.0
2023-07-07 11:50:00,273.49,273.55,273.37,273.48,4570.0,270.5031,270.5624,270.3844,270.4932,4570.0
2023-07-07 11:55:00,273.52,273.69,273.51,273.69,6666.0,270.5328,270.7009,270.5229,270.7009,6666.0
2023-07-07 12:00:00,273.69,273.87,273.69,273.85,6921.0,270.7009,270.879,270.7009,270.8592,6921.0
2023-07-07 12:05:00,273.89,273.99,273.87,273.95,4492.0,270.8987,270.9976,270.879,270.9581,4492.0
2023-07-07 12:10:00,274.07,274.07,273.98,274.04,1954.0,271.0768,271.0768,270.9877,271.0471,1954.0
2023-07-07 12:15:00,274.02,274.09,273.96,274.09,11620.0,271.0273,271.0965,270.968,271.0965,11620.0
2023-07-07 12:20:00,274.08,274.13,273.91,274.08,5262.0,271.0867,271.1361,270.9185,271.0867,5262.0
2023-07-07 12:25:00,274.11,274.13,274.01,274.02,3658.0,271.1163,271.1361,271.0174,271.0273,3658.0
2023-07-07 12:30:00,274.08,274.42,274.07,274.42,6618.0,271.0867,271.4229,271.0768,271.4229,6618.0
2023-07-07 12:35:00,274.45,274.67,274.45,274.59,12358.0,271.4526,271.6702,271.4526,271.5911,12358.0
2023-07-07 12:40:00,274.58,274.66,274.53,274.63,8847.0,271.5812,271.6603,271.5317,271.6307,8847.0
2023-07-07 12:45:00,274.62,274.66,274.5,274.54,3260.0,271.6208,271.6603,271.5021,271.5416,3260.0
2023-07-07 12:50:00,274.57,274.7,274.56,274.68,8145.0,271.5713,271.6999,271.5614,271.6801,8145.0
2023-07-07 12:55:00,274.62,274.7,274.57,274.69,3404.0,271.6208,271.6999,271.5713,271.69,3404.0
2023-07-07 13:00:00,274.68,274.88,274.66,274.81,9030.0,271.6801,271.8779,271.6603,271.8087,9030.0
2023-07-07 13:05:00,274.82,274.86,274.81,274.85,12512.0,271.8186,271.8581,271.8087,271.8482,12512.0
2023-07-07 13:10:00,274.85,274.92,274.8,274.88,2818.0,271.8482,271.9175,271.7988,271.8779,2818.0
2023-07-07 13:15:00,274.85,274.92,274.84,274.87,2867.0,271.8482,271.9175,271.8384,271.868,2867.0
2023-07-07 13:20:00,274.86,274.96,274.82,274.96,3404.0,271.8581,271.957,271.8186,271.957,3404.0
2023-07-07 13:25:00,274.98,275.02,274.91,275.01,4518.0,271.9768,272.0164,271.9076,272.0065,4518.0
2023-07-07 13:30:00,275.06,275.06,274.99,274.99,1686.0,272.056,272.056,271.9867,271.9867,1686.0
2023-07-07 13:35:00,275.0,275.0,274.69,274.8,19519.0,271.9966,271.9966,271.69,271.7988,19519.0
2023-07-07 13:40:00,274.82,274.96,274.8,274.93,4747.0,271.8186,271.957,271.7988,271.9274,4747.0
2023-07-07 13:45:00,274.92,274.92,274.72,274.76,2938.0,271.9175,271.9175,271.7197,271.7592,2938.0
2023-07-07 13:50:00,274.7,274.77,274.67,274.68,2781.0,271.6999,271.7691,271.6702,271.6801,2781.0
2023-07-07 13:55:00,274.68,274.73,274.38,274.53,21892.0,271.6801,271.7296,271.3834,271.5317,21892.0
2023-07-07 14:00:00,274.51,274.51,274.34,274.4,2130.0,271.512,271.512,271.3438,271.4032,2130.0
2023-07-07 14:05:00,274.47,274.5,274.39,274.49,2863.0,271.4724,271.5021,271.3933,271.4922,2863.0
2023-07-07 14:10:00,274.51,274.51,274.36,274.37,4186.0,271.512,271.512,271.3636,271.3735,4186.0
2023-07-07 14:15:00,274.47,274.48,274.29,274.46,24563.0,271.4724,271.4823,271.2944,271.4625,24563.0
2023-07-07 14:20:00,274.43,274.47,274.41,274.42,1713.0,271.4328,271.4724,271.4131,271.4229,1713.0
2023-07-07 14:25:00,274.46,274.54,274.41,274.5,3485.0,271.4625,271.5416,271.4131,271.5021,3485.0
2023-07-07 14:30:00,274.53,274.53,274.29,274.31,3699.0,271.5317,271.5317,271.2944,271.3141,3699.0
2023-07-07 14:35:00,274.28,274.3,274.21,274.21,624.0,271.2845,271.3043,271.2152,271.2152,624.0
2023-07-07 14:40:00,274.16,274.19,274.05,274.06,3671.0,271.1658,271.1955,271.057,271.0669,3671.0
2023-07-07 14:45:00,274.06,274.12,274.01,274.06,2017.0,271.0669,271.1262,271.0174,271.0669,2017.0
2023-07-07 14:50:00,274.04,274.16,274.02,274.11,2546.0,271.0471,271.1658,271.0273,271.1163,2546.0
2023-07-07 14:55:00,274.08,274.1,274.03,274.09,41309.0,271.0867,271.1064,271.0372,271.0965,41309.0
2023-07-07 15:00:00,274.05,274.11,273.94,274.05,13769.0,271.057,271.1163,270.9482,271.057,13769.0
2023-07-07 15:05:00,274.0,274.06,273.82,273.88,8951.0,271.0075,271.0669,270.8295,270.8888,8951.0
2023-07-07 15:10:00,273.88,274.01,273.88,273.92,9370.0,270.8888,271.0174,270.8888,270.9284,9370.0
2023-07-07 15:15:00,273.96,273.98,273.62,273.76,11873.0,270.968,270.9877,270.6317,270.7702,11873.0
2023-07-07 15:20:00,273.75,273.81,273.65,273.65,6214.0,270.7603,270.8196,270.6614,270.6614,6214.0
2023-07-07 15:25:00,273.67,273.71,273.35,273.42,6338.0,270.6811,270.7207,270.3646,270.4339,6338.0
2023-07-07 15:30:00,273.37,273.53,273.35,273.53,3917.0,270.3844,270.5427,270.3646,270.5427,3917.0
2023-07-07 15:35:00,273.51,273.57,273.3,273.34,9436.0,270.5229,270.5822,270.3152,270.3547,9436.0
2023-07-07 15:40:00,273.28,273.28,272.92,272.93,12973.0,270.2954,270.2954,269.9393,269.9492,12973.0
2023-07-07 15:45:00,272.89,273.04,272.49,272.57,10394.0,269.9097,270.058,269.514,269.5931,10394.0
2023-07-07 15:50:00,272.67,272.73,272.14,272.42,19265.0,269.6921,269.7514,269.1678,269.4448,19265.0
2023-07-07 15:55:00,272.4,272.41,272.13,272.24,53384.0,269.425,269.4349,269.158,269.2668,53384.0
2023-07-10 09:30:00,271.55,272.45,271.55,272.13,25917.0,268.5843,269.4745,268.5843,269.158,25917.0
2023-07-10 09:35:00,272.21,272.51,272.2,272.4,3923.0,269.2371,269.5338,269.2272,269.425,3923.0
2023-07-10 09:40:00,272.44,272.56,271.82,271.95,5174.0,269.4646,269.5833,268.8513,268.9799,5174.0
2023-07-10 09:45:00,271.93,272.21,271.64,271.71,3815.0,268.9601,269.2371,268.6733,268.7425,3815.0
2023-07-10 09:50:00,271.75,271.75,271.05,271.2,11844.0,268.7821,268.7821,268.0897,268.2381,11844.0
2023-07-10 09:55:00,271.21,271.31,270.77,271.31,4884.0,268.248,268.3469,267.8128,268.3469,4884.0
2023-07-10 10:00:00,271.31,271.73,271.25,271.73,4275.0,268.3469,268.7623,268.2876,268.7623,4275.0
2023-07-10 10:05:00,271.66,272.13,271.66,272.04,6230.0,268.6931,269.158,268.6931,269.0689,6230.0
2023-07-10 10:10:00,272.06,272.2,272.0,272.06,6540.0,269.0887,269.2272,269.0294,269.0887,6540.0
2023-07-10 10:15:00,272.11,272.28,271.94,272.22,5074.0,269.1382,269.3063,268.97,269.247,5074.0
2023-07-10 10:20:00,272.38,272.48,272.34,272.48,4767.0,269.4052,269.5041,269.3657,269.5041,4767.0
2023-07-10 10:25:00,272.57,272.64,272.25,272.34,14910.0,269.5931,269.6624,269.2766,269.3657,14910.0
2023-07-10 10:30:00,272.16,272.31,271.9,271.9,61137.0,269.1876,269.336,268.9305,268.9305,61137.0
2023-07-10 10:35:00,271.94,272.08,271.6,272.08,12367.0,268.97,269.1085,268.6337,269.1085,12367.0
2023-07-10 10:40:00,271.92,271.98,271.63,271.63,4255.0,268.9502,269.0096,268.6634,268.6634,4255.0
2023-07-10 10:45:00,271.66,271.97,271.66,271.87,2976.0,268.6931,268.9997,268.6931,268.9008,2976.0
2023-07-10 10:50:00,271.89,272.02,271.58,271.64,3439.0,268.9206,269.0492,268.614,268.6733,3439.0
2023-07-10 10:55:00,271.61,271.83,271.61,271.66,1903.0,268.6436,268.8612,268.6436,268.6931,1903.0
2023-07-10 11:00:00,271.66,271.72,271.29,271.5,5405.0,268.6931,268.7524,268.3271,268.5348,5405.0
2023-07-10 11:05:00,271.5,271.65,271.42,271.65,3337.0,268.5348,268.6832,268.4557,268.6832,3337.0
2023-07-10 11:10:00,271.57,271.66,271.41,271.62,3769.0,268.6041,268.6931,268.4458,268.6535,3769.0
2023-07-10 11:15:00,271.76,271.76,271.45,271.45,2775.0,268.792,268.792,268.4854,268.4854,2775.0
2023-07-10 11:20:00,271.57,271.67,271.45,271.46,8397.0,268.6041,268.703,268.4854,268.4953,8397.0
2023-07-10 11:25:00,271.46,271.79,271.46,271.79,8846.0,268.4953,268.8217,268.4953,268.8217,8846.0
2023-07-10 11:30:00,271.89,272.02,271.86,272.02,4229.0,268.9206,269.0492,268.8909,269.0492,4229.0
2023-07-10 11:35:00,271.99,272.07,271.94,272.01,10379.0,269.0195,269.0986,268.97,269.0393,10379.0
2023-07-10 11:40:00,272.02,272.03,271.56,271.56,11360.0,269.0492,269.059,268.5942,268.5942,11360.0
2023-07-10 11:45:00,271.5,271.5,271.09,271.3,6129.0,268.5348,268.5348,268.1293,268.337,6129.0
2023-07-10 11:50:00,271.24,271.48,271.24,271.48,1314.0,268.2777,268.5151,268.2777,268.5151,1314.0
2023-07-10 11:55:00,271.5,271.52,271.2,271.2,12959.0,268.5348,268.5546,268.2381,268.2381,12959.0
2023-07-10 12:00:00,271.22,271.22,270.55,270.83,6889.0,268.2579,268.2579,267.5952,267.8722,6889.0
2023-07-10 12:05:00,270.9,270.9,270.56,270.56,6348.0,267.9414,267.9414,267.6051,267.6051,6348.0
2023-07-10 12:10:00,270.56,270.67,270.47,270.49,15309.0,267.6051,267.7139,267.5161,267.5359,15309.0
2023-07-10 12:15:00,270.47,270.82,270.47,270.82,2843.0,267.5161,267.8623,267.5161,267.8623,2843.0
2023-07-10 12:20:00,270.8,271.16,270.76,271.16,5081.0,267.8425,268.1985,267.8029,268.1985,5081.0
2023-07-10 12:25:00,271.13,271.25,271.08,271.2,14376.0,268.1689,268.2876,268.1194,268.2381,14376.0
2023-07-10 12:30:00,271.12,271.31,271.09,271.28,5750.0,268.159,268.3469,268.1293,268.3172,5750.0
2023-07-10 12:35:00,271.27,271.38,271.1,271.25,4404.0,268.3073,268.4161,268.1392,268.2876,4404.0
2023-07-10 12:40:00,271.34,271.51,271.29,271.49,6095.0,268.3766,268.5447,268.3271,268.5249,6095.0
2023-07-10 12:45:00,271.46,271.61,271.46,271.61,3295.0,268.4953,268.6436,268.4953,268.6436,3295.0
2023-07-10 12:50:00,271.72,271.72,271.5,271.56,2418.0,268.7524,268.7524,268.5348,268.5942,2418.0
2023-07-10 12:55:00,271.53,271.8,271.52,271.8,5181.0,268.5645,268.8316,268.5546,268.8316,5181.0
2023-07-10 13:00:00,271.62,271.88,271.62,271.73,2723.0,268.6535,268.9107,268.6535,268.7623,2723.0
2023-07-10 13:05:00,271.81,271.85,271.62,271.7,9855.0,268.8414,268.881,268.6535,268.7327,9855.0
2023-07-10 13:10:00,271.69,271.73,271.59,271.72,5916.0,268.7228,268.7623,268.6239,268.7524,5916.0
2023-07-10 13:15:00,271.72,271.83,271.56,271.64,5167.0,268.7524,268.8612,268.5942,268.6733,5167.0
2023-07-10 13:20:00,271.63,271.74,271.62,271.68,4138.0,268.6634,268.7722,268.6535,268.7129,4138.0
2023-07-10 13:25:00,271.72,271.97,271.68,271.97,3685.0,268.7524,268.9997,268.7129,268.9997,3685.0
2023-07-10 13:30:00,272.01,272.15,271.79,271.81,3808.0,269.0393,269.1777,268.8217,268.8414,3808.0
2023-07-10 13:35:00,271.82,271.83,271.66,271.81,3150.0,268.8513,268.8612,268.6931,268.8414,3150.0
2023-07-10 13:40:00,271.75,271.95,271.75,271.95,5042.0,268.7821,268.9799,268.7821,268.9799,5042.0
2023-07-10 13:45:00,271.95,271.98,271.73,271.74,2392.0,268.9799,269.0096,268.7623,268.7722,2392.0
2023-07-10 13:50:00,271.65,271.88,271.64,271.71,9071.0,268.6832,268.9107,268.6733,268.7425,9071.0
2023-07-10 13:55:00,271.71,271.81,271.68,271.69,4119.0,268.7425,268.8414,268.7129,268.7228,4119.0
2023-07-10 14:00:00,271.73,271.74,271.44,271.44,3191.0,268.7623,268.7722,268.4755,268.4755,3191.0
2023-07-10 14:05:00,271.48,271.64,271.46,271.52,2016.0,268.5151,268.6733,268.4953,268.5546,2016.0
2023-07-10 14:10:00,271.56,271.89,271.5,271.89,10378.0,268.5942,268.9206,268.5348,268.9206,10378.0
2023-07-10 14:15:00,271.86,272.04,271.82,272.01,3294.0,268.8909,269.0689,268.8513,269.0393,3294.0
2023-07-10 14:20:00,272.02,272.22,271.95,272.11,3144.0,269.0492,269.247,268.9799,269.1382,3144.0
2023-07-10 14:25:00,272.17,272.33,272.17,272.28,5170.0,269.1975,269.3558,269.1975,269.3063,5170.0
2023-07-10 14:30:00,272.3,272.3,272.02,272.1,2835.0,269.3261,269.3261,269.0492,269.1283,2835.0
2023-07-10 14:35:00,272.13,272.13,271.95,271.95,5171.0,269.158,269.158,268.9799,268.9799,5171.0
2023-07-10 14:40:00,271.96,272.05,271.92,271.93,2191.0,268.9898,269.0788,268.9502,268.9601,2191.0
2023-07-10 14:45:00,271.96,272.0,271.81,272.0,4366.0,268.9898,269.0294,268.8414,269.0294,4366.0
2023-07-10 14:50:00,271.99,272.18,271.99,272.18,6047.0,269.0195,269.2074,269.0195,269.2074,6047.0
2023-07-10 14:55:00,272.16,272.3,272.15,272.28,8390.0,269.1876,269.3261,269.1777,269.3063,8390.0
2023-07-10 15:00:00,272.28,272.31,272.09,272.11,2756.0,269.3063,269.336,269.1184,269.1382,2756.0
2023-07-10 15:05:00,272.15,272.22,271.94,271.97,7914.0,269.1777,269.247,268.97,268.9997,7914.0
2023-07-10 15:10:00,272.0,272.05,271.92,272.0,3735.0,269.0294,269.0788,268.9502,269.0294,3735.0
2023-07-10 15:15:00,272.02,272.06,271.94,271.96,13598.0,269.0492,269.0887,268.97,268.9898,13598.0
2023-07-10 15:20:00,272.03,272.11,271.84,271.91,5377.0,269.059,269.1382,268.8711,268.9404,5377.0
2023-07-10 15:25:00,271.9,272.03,271.87,272.01,7144.0,268.9305,269.059,268.9008,269.0393,7144.0
2023-07-10 15:30:00,271.99,272.05,271.87,271.89,7931.0,269.0195,269.0788,268.9008,268.9206,7931.0
2023-07-10 15:35:00,271.89,272.12,271.87,272.03,10640.0,268.9206,269.1481,268.9008,269.059,10640.0
2023-07-10 15:40:00,272.05,272.08,271.86,271.87,7662.0,269.0788,269.1085,268.8909,268.9008,7662.0
2023-07-10 15:45:00,271.83,271.91,271.81,271.9,13889.0,268.8612,268.9404,268.8414,268.9305,13889.0
2023-07-10 15:50:00,271.83,272.2,271.72,272.15,37112.0,268.8612,269.2272,268.7524,269.1777,37112.0
2023-07-10 15:55:00,272.11,272.44,272.07,272.44,28733.0,269.1382,269.4646,269.0986,269.4646,28733.0
2023-07-11 09:30:00,272.56,272.91,272.52,272.86,25939.0,269.5833,269.9294,269.5437,269.88,25939.0
2023-07-11 09:35:00,273.0,273.27,272.99,273.22,23096.0,270.0185,270.2855,270.0086,270.2361,23096.0
2023-07-11 09:40:00,273.31,273.31,272.12,272.48,13712.0,270.3251,270.3251,269.1481,269.5041,13712.0
2023-07-11 09:45:00,272.5,272.54,272.2,272.28,8378.0,269.5239,269.5635,269.2272,269.3063,8378.0
2023-07-11 09:50:00,272.19,272.57,272.19,272.52,2283.0,269.2173,269.5931,269.2173,269.5437,2283.0
2023-07-11 09:55:00,272.38,272.42,272.12,272.42,2368.0,269.4052,269.4448,269.1481,269.4448,2368.0
2023-07-11 10:00:00,272.41,272.41,272.0,272.0,3765.0,269.4349,269.4349,269.0294,269.0294,3765.0
2023-07-11 10:05:00,271.93,271.96,271.66,271.93,4833.0,268.9601,268.9898,268.6931,268.9601,4833.0
2023-07-11 10:10:00,271.93,272.0,271.67,271.67,4816.0,268.9601,269.0294,268.703,268.703,4816.0
2023-07-11 10:15:00,271.81,272.18,271.8,272.18,1435.0,268.8414,269.2074,268.8316,269.2074,1435.0
2023-07-11 10:20:00,272.32,272.4,272.21,272.28,4692.0,269.3459,269.425,269.2371,269.3063,4692.0
2023-07-11 10:25:00,272.25,272.53,272.25,272.41,4501.0,269.2766,269.5536,269.2766,269.4349,4501.0
2023-07-11 10:30:00,272.5,272.64,272.47,272.47,9256.0,269.5239,269.6624,269.4942,269.4942,9256.0
2023-07-11 10:35:00,272.68,272.77,272.67,272.75,1094.0,269.7019,269.791,269.6921,269.7712,1094.0
2023-07-11 10:40:00,272.75,272.92,272.71,272.92,4417.0,269.7712,269.9393,269.7316,269.9393,4417.0
2023-07-11 10:45:00,272.89,272.99,272.7,272.99,5621.0,269.9097,270.0086,269.7217,270.0086,5621.0
2023-07-11 10:50:00,272.92,272.97,272.62,272.62,3657.0,269.9393,269.9888,269.6426,269.6426,3657.0
2023-07-11 10:55:00,272.79,272.82,272.66,272.73,16272.0,269.8107,269.8404,269.6822,269.7514,16272.0
2023-07-11 11:00:00,272.85,273.06,272.82,273.06,7611.0,269.8701,270.0778,269.8404,270.0778,7611.0
2023-07-11 11:05:00,272.93,272.93,272.66,272.74,9140.0,269.9492,269.9492,269.6822,269.7613,9140.0
2023-07-11 11:10:00,272.85,272.93,272.82,272.89,6348.0,269.8701,269.9492,269.8404,269.9097,6348.0
2023-07-11 11:15:00,272.86,272.91,272.44,272.59,8329.0,269.88,269.9294,269.4646,269.6129,8329.0
2023-07-11 11:20:00,272.61,272.84,272.61,272.66,1810.0,269.6327,269.8602,269.6327,269.6822,1810.0
2023-07-11 11:25:00,272.63,272.67,272.49,272.57,1539.0,269.6525,269.6921,269.514,269.5931,1539.0
2023-07-11 11:30:00,272.58,272.59,272.44,272.47,7459.0,269.603,269.6129,269.4646,269.4942,7459.0
2023-07-11 11:35:00,272.48,272.64,272.47,272.57,22107.0,269.5041,269.6624,269.4942,269.5931,22107.0
2023-07-11 11:40:00,272.57,272.6,272.33,272.47,13831.0,269.5931,269.6228,269.3558,269.4942,13831.0
2023-07-11 11:45:00,272.46,272.69,272.37,272.65,1475.0,269.4844,269.7118,269.3953,269.6723,1475.0
2023-07-11 11:50:00,272.79,273.05,272.75,273.05,1439.0,269.8107,270.0679,269.7712,270.0679,1439.0
2023-07-11 11:55:00,273.1,273.41,273.06,273.41,1809.0,270.1174,270.424,270.0778,270.424,1809.0
2023-07-11 12:00:00,273.41,273.55,273.41,273.52,15911.0,270.424,270.5624,270.424,270.5328,15911.0
2023-07-11 12:05:00,273.51,273.51,273.28,273.32,2256.0,270.5229,270.5229,270.2954,270.335,2256.0
2023-07-11 12:10:00,273.36,273.37,273.28,273.33,2692.0,270.3745,270.3844,270.2954,270.3448,2692.0
2023-07-11 12:15:00,273.32,273.32,273.05,273.07,3929.0,270.335,270.335,270.0679,270.0877,3929.0
2023-07-11 12:20:00,273.09,273.28,273.09,273.26,1883.0,270.1075,270.2954,270.1075,270.2756,1883.0
2023-07-11 12:25:00,273.22,273.22,272.6,272.79,1935.0,270.2361,270.2361,269.6228,269.8107,1935.0
2023-07-11 12:30:00,272.78,272.93,272.75,272.83,5854.0,269.8009,269.9492,269.7712,269.8503,5854.0
2023-07-11 12:35:00,272.84,272.99,272.84,272.94,1525.0,269.8602,270.0086,269.8602,269.9591,1525.0
2023-07-11 12:40:00,272.97,272.97,272.87,272.91,898.0,269.9888,269.9888,269.8899,269.9294,898.0
2023-07-11 12:45:00,272.88,273.0,272.87,273.0,1719.0,269.8998,270.0185,269.8899,270.0185,1719.0
2023-07-11 12:50:00,273.03,273.15,272.99,273.14,1173.0,270.0481,270.1668,270.0086,270.1569,1173.0
2023-07-11 12:55:00,273.04,273.14,273.04,273.13,997.0,270.058,270.1569,270.058,270.147,997.0
2023-07-11 13:00:00,273.1,273.28,273.1,273.28,2163.0,270.1174,270.2954,270.1174,270.2954,2163.0
2023-07-11 13:05:00,273.23,273.23,273.11,273.11,400.0,270.2459,270.2459,270.1273,270.1273,400.0
2023-07-11 13:10:00,273.05,273.05,272.77,272.91,2535.0,270.0679,270.0679,269.791,269.9294,2535.0
2023-07-11 13:15:00,272.94,272.94,272.71,272.79,10408.0,269.9591,269.9591,269.7316,269.8107,10408.0
2023-07-11 13:20:00,272.8,272.86,272.66,272.75,10961.0,269.8206,269.88,269.6822,269.7712,10961.0
2023-07-11 13:25:00,272.71,272.86,272.71,272.84,12415.0,269.7316,269.88,269.7316,269.8602,12415.0
2023-07-11 13:30:00,272.83,272.91,272.77,272.87,21275.0,269.8503,269.9294,269.791,269.8899,21275.0
2023-07-11 13:35:00,272.87,272.95,272.81,272.93,12971.0,269.8899,269.969,269.8305,269.9492,12971.0
2023-07-11 13:40:00,272.9,272.91,272.73,272.77,16567.0,269.9195,269.9294,269.7514,269.791,16567.0
2023-07-11 13:45:00,272.67,272.77,272.5,272.74,11906.0,269.6921,269.791,269.5239,269.7613,11906.0
2023-07-11 13:50:00,272.75,272.78,272.68,272.75,11561.0,269.7712,269.8009,269.7019,269.7712,11561.0
2023-07-11 13:55:00,272.69,272.93,272.68,272.9,14859.0,269.7118,269.9492,269.7019,269.9195,14859.0
2023-07-11 14:00:00,272.95,272.98,272.85,272.88,11562.0,269.969,269.9987,269.8701,269.8998,11562.0
2023-07-11 14:05:00,272.89,272.96,272.82,272.89,12030.0,269.9097,269.9789,269.8404,269.9097,12030.0
2023-07-11 14:10:00,272.79,272.87,272.52,272.63,13693.0,269.8107,269.8899,269.5437,269.6525,13693.0
2023-07-11 14:15:00,272.53,272.61,272.44,272.44,11024.0,269.5536,269.6327,269.4646,269.4646,11024.0
2023-07-11 14:20:00,272.29,272.47,272.23,272.26,12851.0,269.3162,269.4942,269.2569,269.2865,12851.0
2023-07-11 14:25:00,272.28,272.47,272.2,272.45,12052.0,269.3063,269.4942,269.2272,269.4745,12052.0
2023-07-11 14:30:00,272.46,272.5,272.29,272.32,12180.0,269.4844,269.5239,269.3162,269.3459,12180.0
2023-07-11 14:35:00,272.31,272.41,272.12,272.41,15057.0,269.336,269.4349,269.1481,269.4349,15057.0
2023-07-11 14:40:00,272.42,272.63,272.41,272.62,12198.0,269.4448,269.6525,269.4349,269.6426,12198.0
2023-07-11 14:45:00,272.6,272.73,272.56,272.69,18566.0,269.6228,269.7514,269.5833,269.7118,18566.0
2023-07-11 14:50:00,272.73,272.87,272.67,272.83,156169.0,269.7514,269.8899,269.6921,269.8503,156169.0
2023-07-11 14:55:00,272.8,273.06,272.79,272.98,10966.0,269.8206,270.0778,269.8107,269.9987,10966.0
2023-07-11 15:00:00,273.0,273.04,272.9,273.03,16552.0,270.0185,270.058,269.9195,270.0481,16552.0
2023-07-11 15:05:00,273.04,273.04,272.78,272.92,12296.0,270.058,270.058,269.8009,269.9393,12296.0
2023-07-11 15:10:00,272.86,272.94,272.83,272.89,11095.0,269.88,269.9591,269.8503,269.9097,11095.0
2023-07-11 15:15:00,272.84,273.09,272.83,273.08,11900.0,269.8602,270.1075,269.8503,270.0976,11900.0
2023-07-11 15:20:00,273.13,273.16,272.91,273.03,13945.0,270.147,270.1767,269.9294,270.0481,13945.0
2023-07-11 15:25:00,273.09,273.09,273.0,273.05,21804.0,270.1075,270.1075,270.0185,270.0679,21804.0
2023-07-11 15:30:00,273.06,273.07,272.84,272.89,16526.0,270.0778,270.0877,269.8602,269.9097,16526.0
2023-07-11 15:35:00,272.88,273.08,272.85,273.07,12158.0,269.8998,270.0976,269.8701,270.0877,12158.0
2023-07-11 15:40:00,273.04,273.36,273.04,273.36,12756.0,270.058,270.3745,270.058,270.3745,12756.0
2023-07-11 15:45:00,273.38,273.97,273.37,273.94,21440.0,270.3943,270.9779,270.3844,270.9482,21440.0
2023-07-11 15:50:00,273.95,274.08,273.59,273.59,28825.0,270.9581,271.0867,270.602,270.602,28825.0
2023-07-11 15:55:00,273.54,273.91,273.49,273.74,43553.0,270.5526,270.9185,270.5031,270.7504,43553.0
2023-07-12 09:30:00,276.45,276.94,276.44,276.61,173507.0,273.4308,273.9154,273.4209,273.589,173507.0
2023-07-12 09:35:00,276.7,276.8,276.34,276.35,20510.0,273.678,273.777,273.322,273.3319,20510.0
2023-07-12 09:40:00,276.41,276.54,276.17,276.53,26535.0,273.3912,273.5198,273.1538,273.5099,26535.0
2023-07-12 09:45:00,276.47,277.08,276.47,276.94,24433.0,273.4506,274.0539,273.4506,273.9154,24433.0
2023-07-12 09:50:00,276.94,277.09,276.62,277.06,12430.0,273.9154,274.0638,273.5989,274.0341,12430.0
2023-07-12 09:55:00,277.0,277.14,276.88,277.06,10885.0,273.9748,274.1132,273.8561,274.0341,10885.0
2023-07-12 10:00:00,277.09,277.2,276.94,277.1,13075.0,274.0638,274.1726,273.9154,274.0737,13075.0
2023-07-12 10:05:00,277.12,277.35,276.95,277.34,10548.0,274.0935,274.3209,273.9253,274.3111,10548.0
2023-07-12 10:10:00,277.35,277.47,277.27,277.46,11639.0,274.3209,274.4396,274.2418,274.4297,11639.0
2023-07-12 10:15:00,277.45,277.63,277.4,277.61,9601.0,274.4199,274.5979,274.3704,274.5781,9601.0
2023-07-12 10:20:00,277.63,277.75,277.53,277.64,13279.0,274.5979,274.7166,274.499,274.6078,13279.0
2023-07-12 10:25:00,277.47,277.55,277.37,277.49,7525.0,274.4396,274.5188,274.3407,274.4594,7525.0
2023-07-12 10:30:00,277.57,277.58,277.25,277.31,15138.0,274.5385,274.5484,274.222,274.2814,15138.0
2023-07-12 10:35:00,277.25,277.47,277.18,277.47,22063.0,274.222,274.4396,274.1528,274.4396,22063.0
2023-07-12 10:40:00,277.49,277.68,277.37,277.47,16270.0,274.4594,274.6473,274.3407,274.4396,16270.0
2023-07-12 10:45:00,277.52,277.6,277.43,277.46,6158.0,274.4891,274.5682,274.4001,274.4297,6158.0
2023-07-12 10:50:00,277.49,277.54,277.16,277.22,10539.0,274.4594,274.5089,274.133,274.1924,10539.0
2023-07-12 10:55:00,277.21,277.23,276.93,277.02,4737.0,274.1825,274.2023,273.9055,273.9945,4737.0
2023-07-12 11:00:00,277.05,277.12,276.91,277.02,14223.0,274.0242,274.0935,273.8857,273.9945,14223.0
2023-07-12 11:05:00,276.94,276.97,276.79,276.87,6598.0,273.9154,273.9451,273.7671,273.8462,6598.0
2023-07-12 11:10:00,276.87,277.08,276.83,277.03,6226.0,273.8462,274.0539,273.8066,274.0044,6226.0
2023-07-12 11:15:00,277.11,277.34,277.09,277.31,13273.0,274.0836,274.3111,274.0638,274.2814,13273.0
2023-07-12 11:20:00,277.27,277.3,277.16,277.21,10892.0,274.2418,274.2715,274.133,274.1825,10892.0
2023-07-12 11:25:00,277.14,277.18,276.89,276.9,7730.0,274.1132,274.1528,273.866,273.8759,7730.0
2023-07-12 11:30:00,276.92,277.0,276.68,276.75,24565.0,273.8956,273.9748,273.6583,273.7275,24565.0
2023-07-12 11:35:00,276.74,276.77,276.26,276.28,16201.0,273.7176,273.7473,273.2428,273.2626,16201.0
2023-07-12 11:40:00,276.22,276.22,275.61,275.86,29257.0,273.2033,273.2033,272.5999,272.8472,29257.0
2023-07-12 11:45:00,275.65,276.12,275.65,276.04,9160.0,272.6395,273.1044,272.6395,273.0253,9160.0
2023-07-12 11:50:00,276.05,276.05,275.48,275.8,16833.0,273.0351,273.0351,272.4714,272.7879,16833.0
2023-07-12 11:55:00,275.71,275.81,275.32,275.55,13882.0,272.6989,272.7978,272.3131,272.5406,13882.0
2023-07-12 12:00:00,275.47,275.82,275.41,275.6,17953.0,272.4615,272.8077,272.4021,272.5901,17953.0
2023-07-12 12:05:00,275.62,275.71,275.59,275.66,2011.0,272.6098,272.6989,272.5802,272.6494,2011.0
2023-07-12 12:10:00,275.65,276.04,275.6,275.87,10414.0,272.6395,273.0253,272.5901,272.8571,10414.0
2023-07-12 12:15:00,275.9,275.9,275.64,275.76,10354.0,272.8868,272.8868,272.6296,272.7483,10354.0
2023-07-12 12:20:00,275.76,275.9,275.72,275.87,3886.0,272.7483,272.8868,272.7087,272.8571,3886.0
2023-07-12 12:25:00,275.9,275.93,275.64,275.85,12138.0,272.8868,272.9165,272.6296,272.8373,12138.0
2023-07-12 12:30:00,275.79,276.19,275.79,276.19,18155.0,272.778,273.1736,272.778,273.1736,18155.0
2023-07-12 12:35:00,276.1,276.35,275.98,276.3,8351.0,273.0846,273.3319,272.9659,273.2824,8351.0
2023-07-12 12:40:00,276.27,276.32,276.04,276.09,2055.0,273.2527,273.3022,273.0253,273.0747,2055.0
2023-07-12 12:45:00,276.09,276.51,276.09,276.49,9123.0,273.0747,273.4901,273.0747,273.4703,9123.0
2023-07-12 12:50:00,276.55,276.57,276.36,276.37,1049.0,273.5297,273.5495,273.3418,273.3516,1049.0
2023-07-12 12:55:00,276.4,276.41,276.21,276.28,3168.0,273.3813,273.3912,273.1934,273.2626,3168.0
2023-07-12 13:00:00,276.25,276.46,276.22,276.36,3701.0,273.233,273.4407,273.2033,273.3418,3701.0
2023-07-12 13:05:00,276.33,276.37,276.19,276.22,1265.0,273.3121,273.3516,273.1736,273.2033,1265.0
2023-07-12 13:10:00,276.23,276.35,276.17,276.34,3764.0,273.2132,273.3319,273.1538,273.322,3764.0
2023-07-12 13:15:00,276.46,276.53,276.43,276.45,1937.0,273.4407,273.5099,273.411,273.4308,1937.0
2023-07-12 13:20:00,276.53,276.62,276.52,276.58,9275.0,273.5099,273.5989,273.5,273.5594,9275.0
2023-07-12 13:25:00,276.56,276.67,276.56,276.67,2968.0,273.5396,273.6484,273.5396,273.6484,2968.0
2023-07-12 13:30:00,276.61,276.81,276.61,276.76,4581.0,273.589,273.7868,273.589,273.7374,4581.0
2023-07-12 13:35:00,276.8,276.86,276.74,276.84,1868.0,273.777,273.8363,273.7176,273.8165,1868.0
2023-07-12 13:40:00,276.87,276.92,276.84,276.86,2905.0,273.8462,273.8956,273.8165,273.8363,2905.0
2023-07-12 13:45:00,276.92,276.92,276.66,276.79,2971.0,273.8956,273.8956,273.6385,273.7671,2971.0
2023-07-12 13:50:00,276.79,276.88,276.78,276.81,9775.0,273.7671,273.8561,273.7572,273.7868,9775.0
2023-07-12 13:55:00,276.87,276.9,276.76,276.81,25744.0,273.8462,273.8759,273.7374,273.7868,25744.0
2023-07-12 14:00:00,276.74,276.78,276.61,276.7,2453.0,273.7176,273.7572,273.589,273.678,2453.0
2023-07-12 14:05:00,276.79,276.91,276.72,276.91,15028.0,273.7671,273.8857,273.6978,273.8857,15028.0
2023-07-12 14:10:00,276.87,277.1,276.85,277.1,4286.0,273.8462,274.0737,273.8264,274.0737,4286.0
2023-07-12 14:15:00,277.06,277.06,277.01,277.01,7343.0,274.0341,274.0341,273.9847,273.9847,7343.0
2023-07-12 14:20:00,276.93,277.07,276.93,276.95,1985.0,273.9055,274.044,273.9055,273.9253,1985.0
2023-07-12 14:25:00,277.01,277.07,277.01,277.07,1328.0,273.9847,274.044,273.9847,274.044,1328.0
2023-07-12 14:30:00,277.09,277.1,276.99,277.06,9760.0,274.0638,274.0737,273.9649,274.0341,9760.0
2023-07-12 14:35:00,277.07,277.15,277.04,277.1,7263.0,274.044,274.1231,274.0143,274.0737,7263.0
2023-07-12 14:40:00,277.04,277.04,276.79,276.92,5052.0,274.0143,274.0143,273.7671,273.8956,5052.0
2023-07-12 14:45:00,276.94,276.94,276.65,276.77,10216.0,273.9154,273.9154,273.6286,273.7473,10216.0
2023-07-12 14:50:00,276.74,276.75,276.55,276.68,6559.0,273.7176,273.7275,273.5297,273.6583,6559.0
2023-07-12 14:55:00,276.67,276.78,276.65,276.78,2861.0,273.6484,273.7572,273.6286,273.7572,2861.0
2023-07-12 15:00:00,276.71,276.77,276.65,276.75,2006.0,273.6879,273.7473,273.6286,273.7275,2006.0
2023-07-12 15:05:00,276.61,276.85,276.61,276.8,5028.0,273.589,273.8264,273.589,273.777,5028.0
2023-07-12 15:10:00,276.79,276.87,276.66,276.85,4012.0,273.7671,273.8462,273.6385,273.8264,4012.0
2023-07-12 15:15:00,276.86,276.92,276.7,276.74,3763.0,273.8363,273.8956,273.678,273.7176,3763.0
2023-07-12 15:20:00,276.65,276.67,276.22,276.29,13885.0,273.6286,273.6484,273.2033,273.2725,13885.0
2023-07-12 15:25:00,276.13,276.46,276.08,276.45,13214.0,273.1143,273.4407,273.0648,273.4308,13214.0
2023-07-12 15:30:00,276.45,276.7,276.41,276.69,13209.0,273.4308,273.678,273.3912,273.6682,13209.0
2023-07-12 15:35:00,276.71,276.79,276.7,276.73,8815.0,273.6879,273.7671,273.678,273.7077,8815.0
2023-07-12 15:40:00,276.77,276.85,276.69,276.85,4625.0,273.7473,273.8264,273.6682,273.8264,4625.0
2023-07-12 15:45:00,276.77,276.86,276.67,276.75,3129.0,273.7473,273.8363,273.6484,273.7275,3129.0
2023-07-12 15:50:00,276.66,276.73,276.48,276.71,7757.0,273.6385,273.7077,273.4604,273.6879,7757.0
2023-07-12 15:55:00,276.55,276.65,276.39,276.65,39097.0,273.5297,273.6286,273.3714,273.6286,39097.0
2023-07-13 09:30:00,278.72,278.81,278.07,278.81,137863.0,275.676,275.765,275.0331,275.765,137863.0
2023-07-13 09:35:00,278.82,279.16,278.81,278.9,12716.0,275.7749,276.1112,275.765,275.854,12716.0
2023-07-13 09:40:00,278.99,279.14,278.99,279.04,11629.0,275.943,276.0914,275.943,275.9925,11629.0
2023-07-13 09:45:00,279.12,279.19,278.92,279.03,15403.0,276.0716,276.1408,275.8738,275.9826,15403.0
2023-07-13 09:50:00,279.03,279.26,278.99,279.26,4671.0,275.9826,276.2101,275.943,276.2101,4671.0
2023-07-13 09:55:00,279.29,279.29,278.98,279.08,7177.0,276.2398,276.2398,275.9331,276.0321,7177.0
2023-07-13 10:00:00,279.1,279.16,278.88,278.89,6098.0,276.0518,276.1112,275.8342,275.8441,6098.0
2023-07-13 10:05:00,278.84,278.95,278.63,278.95,9254.0,275.7947,275.9035,275.587,275.9035,9254.0
2023-07-13 10:10:00,278.94,279.08,278.73,278.81,13942.0,275.8936,276.0321,275.6859,275.765,13942.0
2023-07-13 10:15:00,278.86,279.0,278.72,278.78,6656.0,275.8145,275.9529,275.676,275.7353,6656.0
2023-07-13 10:20:00,278.7,278.89,278.62,278.82,10060.0,275.6562,275.8441,275.5771,275.7749,10060.0
2023-07-13 10:25:00,278.75,278.76,278.43,278.43,4041.0,275.7057,275.7155,275.3891,275.3891,4041.0
2023-07-13 10:30:00,278.44,278.7,278.44,278.69,8224.0,275.399,275.6562,275.399,275.6463,8224.0
2023-07-13 10:35:00,278.65,278.76,278.6,278.6,4647.0,275.6067,275.7155,275.5573,275.5573,4647.0
2023-07-13 10:40:00,278.87,278.92,278.81,278.91,6228.0,275.8243,275.8738,275.765,275.8639,6228.0
2023-07-13 10:45:00,279.02,279.07,278.76,278.88,4760.0,275.9727,276.0222,275.7155,275.8342,4760.0
2023-07-13 10:50:00,278.94,278.96,278.86,278.96,2735.0,275.8936,275.9134,275.8145,275.9134,2735.0
2023-07-13 10:55:00,278.98,279.08,278.9,279.08,1962.0,275.9331,276.0321,275.854,276.0321,1962.0
2023-07-13 11:00:00,279.06,279.17,279.02,279.13,4601.0,276.0123,276.1211,275.9727,276.0815,4601.0
2023-07-13 11:05:00,279.15,279.2,279.06,279.07,2973.0,276.1013,276.1507,276.0123,276.0222,2973.0
2023-07-13 11:10:00,279.06,279.06,278.69,278.69,1788.0,276.0123,276.0123,275.6463,275.6463,1788.0
2023-07-13 11:15:00,278.76,278.85,278.67,278.85,1418.0,275.7155,275.8046,275.6265,275.8046,1418.0
2023-07-13 11:20:00,278.84,279.03,278.76,279.01,14353.0,275.7947,275.9826,275.7155,275.9628,14353.0
2023-07-13 11:25:00,278.98,278.98,278.77,278.84,5683.0,275.9331,275.9331,275.7254,275.7947,5683.0
2023-07-13 11:30:00,278.86,278.86,278.72,278.82,2383.0,275.8145,275.8145,275.676,275.7749,2383.0
2023-07-13 11:35:00,278.76,279.06,278.76,279.05,3385.0,275.7155,276.0123,275.7155,276.0024,3385.0
2023-07-13 11:40:00,279.17,279.2,279.1,279.16,8434.0,276.1211,276.1507,276.0518,276.1112,8434.0
2023-07-13 11:45:00,279.17,279.17,279.04,279.1,8563.0,276.1211,276.1211,275.9925,276.0518,8563.0
2023-07-13 11:50:00,279.1,279.2,279.07,279.16,11261.0,276.0518,276.1507,276.0222,276.1112,11261.0
2023-07-13 11:55:00,279.17,279.32,279.17,279.29,28216.0,276.1211,276.2694,276.1211,276.2398,28216.0
2023-07-13 12:00:00,279.29,279.4,279.2,279.37,2553.0,276.2398,276.3486,276.1507,276.3189,2553.0
2023-07-13 12:05:00,279.3,279.41,279.3,279.32,5671.0,276.2496,276.3584,276.2496,276.2694,5671.0
2023-07-13 12:10:00,279.33,279.38,279.24,279.34,4574.0,276.2793,276.3288,276.1903,276.2892,4574.0
2023-07-13 12:15:00,279.32,279.41,279.28,279.37,153814.0,276.2694,276.3584,276.2299,276.3189,153814.0
2023-07-13 12:20:00,279.31,279.56,279.24,279.46,5767.0,276.2595,276.5068,276.1903,276.4079,5767.0
2023-07-13 12:25:00,279.4,279.49,279.37,279.45,4400.0,276.3486,276.4376,276.3189,276.398,4400.0
2023-07-13 12:30:00,279.44,279.67,279.41,279.5,16810.0,276.3881,276.6156,276.3584,276.4475,16810.0
2023-07-13 12:35:00,279.47,279.53,279.42,279.52,3509.0,276.4178,276.4771,276.3683,276.4672,3509.0
2023-07-13 12:40:00,279.51,279.55,279.42,279.49,2491.0,276.4574,276.4969,276.3683,276.4376,2491.0
2023-07-13 12:45:00,279.49,279.49,279.41,279.41,10390.0,276.4376,276.4376,276.3584,276.3584,10390.0
2023-07-13 12:50:00,279.43,279.6,279.43,279.56,2217.0,276.3782,276.5464,276.3782,276.5068,2217.0
2023-07-13 12:55:00,279.48,279.53,279.4,279.51,3339.0,276.4277,276.4771,276.3486,276.4574,3339.0
2023-07-13 13:00:00,279.52,279.55,279.42,279.51,4427.0,276.4672,276.4969,276.3683,276.4574,4427.0
2023-07-13 13:05:00,279.58,279.58,279.36,279.38,1127.0,276.5266,276.5266,276.309,276.3288,1127.0
2023-07-13 13:10:00,279.38,279.57,279.29,279.57,4084.0,276.3288,276.5167,276.2398,276.5167,4084.0
2023-07-13 13:15:00,279.55,279.61,279.53,279.61,3578.0,276.4969,276.5563,276.4771,276.5563,3578.0
2023-07-13 13:20:00,279.62,279.67,279.57,279.64,1755.0,276.5662,276.6156,276.5167,276.5859,1755.0
2023-07-13 13:25:00,279.65,279.76,279.64,279.73,4016.0,276.5958,276.7046,276.5859,276.675,4016.0
2023-07-13 13:30:00,279.74,279.8,279.7,279.73,1257.0,276.6848,276.7442,276.6453,276.675,1257.0
2023-07-13 13:35:00,279.76,279.83,279.73,279.81,2923.0,276.7046,276.7739,276.675,276.7541,2923.0
2023-07-13 13:40:00,279.8,279.83,279.79,279.81,1677.0,276.7442,276.7739,276.7343,276.7541,1677.0
2023-07-13 13:45:00,279.77,279.81,279.72,279.76,3633.0,276.7145,276.7541,276.6651,276.7046,3633.0
2023-07-13 13:50:00,279.66,279.7,279.64,279.64,2941.0,276.6057,276.6453,276.5859,276.5859,2941.0
2023-07-13 13:55:00,279.59,279.67,279.59,279.65,1588.0,276.5365,276.6156,276.5365,276.5958,1588.0
2023-07-13 14:00:00,279.68,279.68,279.61,279.64,2392.0,276.6255,276.6255,276.5563,276.5859,2392.0
2023-07-13 14:05:00,279.64,279.88,279.64,279.84,5231.0,276.5859,276.8233,276.5859,276.7838,5231.0
2023-07-13 14:10:00,279.88,279.95,279.88,279.95,3311.0,276.8233,276.8925,276.8233,276.8925,3311.0
2023-07-13 14:15:00,279.95,280.03,279.9,279.93,6109.0,276.8925,276.9717,276.8431,276.8728,6109.0
2023-07-13 14:20:00,279.97,280.03,279.93,280.0,1139.0,276.9123,276.9717,276.8728,276.942,1139.0
2023-07-13 14:25:00,279.96,279.96,279.72,279.77,3253.0,276.9024,276.9024,276.6651,276.7145,3253.0
2023-07-13 14:30:00,279.74,279.81,279.68,279.81,5191.0,276.6848,276.7541,276.6255,276.7541,5191.0
2023-07-13 14:35:00,279.87,279.91,279.76,279.81,4909.0,276.8134,276.853,276.7046,276.7541,4909.0
2023-07-13 14:40:00,279.78,279.87,279.74,279.78,7553.0,276.7244,276.8134,276.6848,276.7244,7553.0
2023-07-13 14:45:00,279.86,279.95,279.84,279.94,853.0,276.8035,276.8925,276.7838,276.8827,853.0
2023-07-13 14:50:00,279.94,279.97,279.91,279.91,1776.0,276.8827,276.9123,276.853,276.853,1776.0
2023-07-13 14:55:00,279.86,279.95,279.86,279.92,1735.0,276.8035,276.8925,276.8035,276.8629,1735.0
2023-07-13 15:00:00,279.95,280.12,279.9,280.12,4943.0,276.8925,277.0607,276.8431,277.0607,4943.0
2023-07-13 15:05:00,280.12,280.17,280.03,280.07,3695.0,277.0607,277.1101,276.9717,277.0112,3695.0
2023-07-13 15:10:00,280.12,280.39,280.12,280.38,97446.0,277.0607,277.3277,277.0607,277.3179,97446.0
2023-07-13 15:15:00,280.36,280.37,280.16,280.23,3570.0,277.2981,277.308,277.1003,277.1695,3570.0
2023-07-13 15:20:00,280.29,280.42,280.28,280.29,12808.0,277.2288,277.3574,277.2189,277.2288,12808.0
2023-07-13 15:25:00,280.25,280.47,280.23,280.43,5334.0,277.1893,277.4069,277.1695,277.3673,5334.0
2023-07-13 15:30:00,280.41,280.5,280.31,280.31,5168.0,277.3475,277.4365,277.2486,277.2486,5168.0
2023-07-13 15:35:00,280.31,280.52,280.3,280.52,3547.0,277.2486,277.4563,277.2387,277.4563,3547.0
2023-07-13 15:40:00,280.48,280.74,280.47,280.74,37882.0,277.4168,277.6739,277.4069,277.6739,37882.0
2023-07-13 15:45:00,280.74,280.75,280.49,280.49,28981.0,277.6739,277.6838,277.4267,277.4267,28981.0
2023-07-13 15:50:00,280.49,280.6,280.29,280.43,31690.0,277.4267,277.5354,277.2288,277.3673,31690.0
2023-07-13 15:55:00,280.42,280.42,280.15,280.18,42592.0,277.3574,277.3574,277.0904,277.12,42592.0
2023-07-14 09:30:00,280.85,281.71,280.85,281.55,32181.0,277.7827,278.6333,277.7827,278.4751,32181.0
2023-07-14 09:35:00,281.55,282.11,281.53,282.0,7475.0,278.4751,279.029,278.4553,278.9202,7475.0
2023-07-14 09:40:00,282.06,282.27,281.66,281.66,13520.0,278.9795,279.1872,278.5839,278.5839,13520.0
2023-07-14 09:45:00,281.69,282.08,281.64,282.06,10650.0,278.6135,278.9993,278.5641,278.9795,10650.0
2023-07-14 09:50:00,282.22,282.34,282.18,282.3,11548.0,279.1378,279.2564,279.0982,279.2169,11548.0
2023-07-14 09:55:00,282.38,282.38,282.1,282.36,12706.0,279.296,279.296,279.0191,279.2762,12706.0
2023-07-14 10:00:00,282.17,282.59,281.9,282.3,13487.0,279.0883,279.5037,278.8213,279.2169,13487.0
2023-07-14 10:05:00,282.25,282.54,282.16,282.49,10294.0,279.1674,279.4543,279.0784,279.4048,10294.0
2023-07-14 10:10:00,282.63,282.79,282.5,282.79,5915.0,279.5433,279.7015,279.4147,279.7015,5915.0
2023-07-14 10:15:00,282.79,283.07,282.75,283.01,5148.0,279.7015,279.9785,279.662,279.9191,5148.0
2023-07-14 10:20:00,282.91,283.07,282.84,282.95,7234.0,279.8202,279.9785,279.751,279.8598,7234.0
2023-07-14 10:25:00,282.86,282.86,282.51,282.51,10196.0,279.7708,279.7708,279.4246,279.4246,10196.0
2023-07-14 10:30:00,282.47,282.79,282.36,282.55,7456.0,279.385,279.7015,279.2762,279.4642,7456.0
2023-07-14 10:35:00,282.56,282.56,281.91,282.19,8661.0,279.474,279.474,278.8311,279.1081,8661.0
2023-07-14 10:40:00,282.21,282.21,282.03,282.05,2378.0,279.1279,279.1279,278.9498,278.9696,2378.0
2023-07-14 10:45:00,282.03,282.03,281.55,281.57,3883.0,278.9498,278.9498,278.4751,278.4949,3883.0
2023-07-14 10:50:00,281.45,281.97,281.41,281.92,10509.0,278.3762,278.8905,278.3366,278.841,10509.0
2023-07-14 10:55:00,281.98,282.15,281.89,281.96,4703.0,278.9004,279.0685,278.8114,278.8806,4703.0
2023-07-14 11:00:00,281.96,282.27,281.95,282.24,8483.0,278.8806,279.1872,278.8707,279.1575,8483.0
2023-07-14 11:05:00,282.22,282.27,281.93,281.93,3265.0,279.1378,279.1872,278.8509,278.8509,3265.0
2023-07-14 11:10:00,282.01,282.23,281.96,282.06,5318.0,278.9301,279.1476,278.8806,278.9795,5318.0
2023-07-14 11:15:00,282.01,282.31,282.01,282.31,2607.0,278.9301,279.2268,278.9301,279.2268,2607.0
2023-07-14 11:20:00,282.31,282.42,282.24,282.37,9366.0,279.2268,279.3356,279.1575,279.2861,9366.0
2023-07-14 11:25:00,282.35,282.41,282.08,282.23,12166.0,279.2663,279.3257,278.9993,279.1476,12166.0
2023-07-14 11:30:00,282.27,282.47,282.27,282.42,8031.0,279.1872,279.385,279.1872,279.3356,8031.0
2023-07-14 11:35:00,282.39,282.6,282.39,282.53,2184.0,279.3059,279.5136,279.3059,279.4444,2184.0
2023-07-14 11:40:00,282.5,282.51,282.17,282.22,19160.0,279.4147,279.4246,279.0883,279.1378,19160.0
2023-07-14 11:45:00,282.19,282.3,282.14,282.25,64786.0,279.1081,279.2169,279.0586,279.1674,64786.0
2023-07-14 11:50:00,282.27,282.32,282.16,282.26,3673.0,279.1872,279.2367,279.0784,279.1773,3673.0
2023-07-14 11:55:00,282.22,282.39,282.22,282.39,2678.0,279.1378,279.3059,279.1378,279.3059,2678.0
2023-07-14 12:00:00,282.42,282.42,282.1,282.12,5759.0,279.3356,279.3356,279.0191,279.0388,5759.0
2023-07-14 12:05:00,282.08,282.12,281.97,282.09,11019.0,278.9993,279.0388,278.8905,279.0092,11019.0
2023-07-14 12:10:00,282.01,282.13,281.88,281.88,2837.0,278.9301,279.0487,278.8015,278.8015,2837.0
2023-07-14 12:15:00,281.85,282.0,281.81,281.81,15929.0,278.7718,278.9202,278.7322,278.7322,15929.0
2023-07-14 12:20:00,281.87,282.0,281.68,281.68,2061.0,278.7916,278.9202,278.6037,278.6037,2061.0
2023-07-14 12:25:00,281.68,281.87,281.68,281.85,3411.0,278.6037,278.7916,278.6037,278.7718,3411.0
2023-07-14 12:30:00,281.8,281.99,281.66,281.97,11480.0,278.7223,278.9103,278.5839,278.8905,11480.0
2023-07-14 12:35:00,282.01,282.09,281.97,282.0,5001.0,278.9301,279.0092,278.8905,278.9202,5001.0
2023-07-14 12:40:00,282.02,282.08,281.88,282.03,18421.0,278.9399,278.9993,278.8015,278.9498,18421.0
2023-07-14 12:45:00,282.01,282.01,281.55,281.91,21016.0,278.9301,278.9301,278.4751,278.8311,21016.0
2023-07-14 12:50:00,281.92,281.93,281.72,281.74,26194.0,278.841,278.8509,278.6432,278.663,26194.0
2023-07-14 12:55:00,281.72,281.74,281.59,281.73,36506.0,278.6432,278.663,278.5146,278.6531,36506.0
2023-07-14 13:00:00,281.73,281.75,281.28,281.36,38451.0,278.6531,278.6729,278.208,278.2871,38451.0
2023-07-14 13:05:00,281.36,281.37,281.17,281.31,42081.0,278.2871,278.297,278.0992,278.2377,42081.0
2023-07-14 13:10:00,281.31,281.56,281.19,281.53,37977.0,278.2377,278.485,278.119,278.4553,37977.0
2023-07-14 13:15:00,281.54,281.66,281.38,281.38,26657.0,278.4652,278.5839,278.3069,278.3069,26657.0
2023-07-14 13:20:00,281.38,281.5,281.31,281.47,29852.0,278.3069,278.4256,278.2377,278.3959,29852.0
2023-07-14 13:25:00,281.46,281.58,281.36,281.58,27229.0,278.3861,278.5047,278.2871,278.5047,27229.0
2023-07-14 13:30:00,281.58,281.69,281.5,281.69,18912.0,278.5047,278.6135,278.4256,278.6135,18912.0
2023-07-14 13:35:00,281.69,281.73,281.61,281.72,6028.0,278.6135,278.6531,278.5344,278.6432,6028.0
2023-07-14 13:40:00,281.74,281.74,281.55,281.57,3953.0,278.663,278.663,278.4751,278.4949,3953.0
2023-07-14 13:45:00,281.51,281.76,281.51,281.76,12113.0,278.4355,278.6828,278.4355,278.6828,12113.0
2023-07-14 13:50:00,281.72,281.74,281.63,281.68,2259.0,278.6432,278.663,278.5542,278.6037,2259.0
2023-07-14 13:55:00,281.71,281.71,281.42,281.44,17461.0,278.6333,278.6333,278.3465,278.3663,17461.0
2023-07-14 14:00:00,281.47,281.69,281.47,281.65,14971.0,278.3959,278.6135,278.3959,278.574,14971.0
2023-07-14 14:05:00,281.7,281.77,281.66,281.75,2262.0,278.6234,278.6927,278.5839,278.6729,2262.0
2023-07-14 14:10:00,281.69,281.74,281.67,281.74,2019.0,278.6135,278.663,278.5938,278.663,2019.0
2023-07-14 14:15:00,281.72,281.78,281.64,281.74,3762.0,278.6432,278.7026,278.5641,278.663,3762.0
2023-07-14 14:20:00,281.74,281.76,281.31,281.42,31526.0,278.663,278.6828,278.2377,278.3465,31526.0
2023-07-14 14:25:00,281.35,281.36,281.14,281.14,9215.0,278.2773,278.2871,278.0696,278.0696,9215.0
2023-07-14 14:30:00,281.16,281.22,281.05,281.11,6415.0,278.0893,278.1487,277.9805,278.0399,6415.0
2023-07-14 14:35:00,281.05,281.08,280.9,280.99,6879.0,277.9805,278.0102,277.8322,277.9212,6879.0
2023-07-14 14:40:00,280.94,281.15,280.94,281.0,6240.0,277.8717,278.0794,277.8717,277.9311,6240.0
2023-07-14 14:45:00,281.01,281.13,280.97,281.13,5253.0,277.941,278.0597,277.9014,278.0597,5253.0
2023-07-14 14:50:00,281.12,281.34,281.1,281.28,11987.0,278.0498,278.2674,278.03,278.208,11987.0
2023-07-14 14:55:00,281.27,281.31,280.86,280.92,22173.0,278.1981,278.2377,277.7926,277.852,22173.0
2023-07-14 15:00:00,280.87,280.87,280.45,280.56,26355.0,277.8025,277.8025,277.3871,277.4959,26355.0
2023-07-14 15:05:00,280.47,280.74,280.37,280.74,15470.0,277.4069,277.6739,277.308,277.6739,15470.0
2023-07-14 15:10:00,280.73,280.79,280.56,280.79,9119.0,277.664,277.7234,277.4959,277.7234,9119.0
2023-07-14 15:15:00,280.79,280.99,280.78,280.9,17127.0,277.7234,277.9212,277.7135,277.8322,17127.0
2023-07-14 15:20:00,280.9,280.95,280.61,280.7,19203.0,277.8322,277.8816,277.5453,277.6344,19203.0
2023-07-14 15:25:00,280.61,280.75,280.54,280.75,8013.0,277.5453,277.6838,277.4761,277.6838,8013.0
2023-07-14 15:30:00,280.75,280.88,280.67,280.85,18905.0,277.6838,277.8124,277.6047,277.7827,18905.0
2023-07-14 15:35:00,280.85,280.85,280.67,280.75,16941.0,277.7827,277.7827,277.6047,277.6838,16941.0
2023-07-14 15:40:00,280.73,280.85,280.7,280.73,43836.0,277.664,277.7827,277.6344,277.664,43836.0
2023-07-14 15:45:00,280.79,280.87,280.57,280.64,36404.0,277.7234,277.8025,277.5058,277.575,36404.0
2023-07-14 15:50:00,280.59,280.97,280.51,280.8,22653.0,277.5256,277.9014,277.4464,277.7333,22653.0
2023-07-14 15:55:00,280.86,281.04,280.62,280.97,124065.0,277.7926,277.9706,277.5552,277.9014,124065.0
2023-07-17 09:30:00,281.51,282.03,281.44,281.86,19305.0,278.4355,278.9498,278.3663,278.7817,19305.0
2023-07-17 09:35:00,281.9,282.43,281.89,282.22,6575.0,278.8213,279.3455,278.8114,279.1378,6575.0
2023-07-17 09:40:00,282.19,282.34,281.89,281.9,2816.0,279.1081,279.2564,278.8114,278.8213,2816.0
2023-07-17 09:45:00,281.55,281.66,281.43,281.5,9599.0,278.4751,278.5839,278.3564,278.4256,9599.0
2023-07-17 09:50:00,281.41,281.62,281.33,281.51,4199.0,278.3366,278.5443,278.2575,278.4355,4199.0
2023-07-17 09:55:00,281.52,281.77,281.39,281.75,18453.0,278.4454,278.6927,278.3168,278.6729,18453.0
2023-07-17 10:00:00,281.78,282.0,281.73,281.99,12889.0,278.7026,278.9202,278.6531,278.9103,12889.0
2023-07-17 10:05:00,281.95,282.14,281.73,282.1,6500.0,278.8707,279.0586,278.6531,279.0191,6500.0
2023-07-17 10:10:00,282.04,282.07,281.7,282.02,166568.0,278.9597,278.9894,278.6234,278.9399,166568.0
2023-07-17 10:15:00,281.99,282.15,281.89,281.99,65293.0,278.9103,279.0685,278.8114,278.9103,65293.0
2023-07-17 10:20:00,282.0,282.23,282.0,282.15,8864.0,278.9202,279.1476,278.9202,279.0685,8864.0
2023-07-17 10:25:00,282.13,282.16,281.97,282.04,35172.0,279.0487,279.0784,278.8905,278.9597,35172.0
2023-07-17 10:30:00,282.03,282.16,282.01,282.13,12746.0,278.9498,279.0784,278.9301,279.0487,12746.0
2023-07-17 10:35:00,282.12,282.32,281.99,282.11,55587.0,279.0388,279.2367,278.9103,279.029,55587.0
2023-07-17 10:40:00,282.05,282.11,281.91,282.03,8409.0,278.9696,279.029,278.8311,278.9498,8409.0
2023-07-17 10:45:00,282.03,282.16,281.94,282.11,14615.0,278.9498,279.0784,278.8608,279.029,14615.0
2023-07-17 10:50:00,282.1,282.19,281.97,282.12,16893.0,279.0191,279.1081,278.8905,279.0388,16893.0
2023-07-17 10:55:00,282.11,282.11,281.86,282.08,12442.0,279.029,279.029,278.7817,278.9993,12442.0
2023-07-17 11:00:00,282.09,282.16,281.91,282.0,5417.0,279.0092,279.0784,278.8311,278.9202,5417.0
2023-07-17 11:05:00,282.02,282.25,281.99,282.21,4597.0,278.9399,279.1674,278.9103,279.1279,4597.0
2023-07-17 11:10:00,282.2,282.29,281.9,282.29,7945.0,279.118,279.207,278.8213,279.207,7945.0
2023-07-17 11:15:00,282.28,282.28,282.09,282.14,7375.0,279.1971,279.1971,279.0092,279.0586,7375.0
2023-07-17 11:20:00,282.16,282.18,282.04,282.17,10980.0,279.0784,279.0982,278.9597,279.0883,10980.0
2023-07-17 11:25:00,282.18,282.46,282.17,282.41,24388.0,279.0982,279.3751,279.0883,279.3257,24388.0
2023-07-17 11:30:00,282.42,282.5,282.3,282.41,12910.0,279.3356,279.4147,279.2169,279.3257,12910.0
2023-07-17 11:35:00,282.43,282.54,282.41,282.48,7411.0,279.3455,279.4543,279.3257,279.3949,7411.0
2023-07-17 11:40:00,282.46,282.63,282.46,282.58,10005.0,279.3751,279.5433,279.3751,279.4938,10005.0
2023-07-17 11:45:00,282.6,282.6,282.51,282.54,4937.0,279.5136,279.5136,279.4246,279.4543,4937.0
2023-07-17 11:50:00,282.56,282.66,282.45,282.47,24640.0,279.474,279.573,279.3652,279.385,24640.0
2023-07-17 11:55:00,282.48,282.74,282.46,282.72,3692.0,279.3949,279.6521,279.3751,279.6323,3692.0
2023-07-17 12:00:00,282.75,282.77,282.54,282.54,22714.0,279.662,279.6818,279.4543,279.4543,22714.0
2023-07-17 12:05:00,282.54,282.7,282.54,282.59,10500.0,279.4543,279.6125,279.4543,279.5037,10500.0
2023-07-17 12:10:00,282.6,282.67,282.55,282.59,5326.0,279.5136,279.5828,279.4642,279.5037,5326.0
2023-07-17 12:15:00,282.55,282.56,282.4,282.45,3939.0,279.4642,279.474,279.3158,279.3652,3939.0
2023-07-17 12:20:00,282.4,282.47,282.34,282.39,1970.0,279.3158,279.385,279.2564,279.3059,1970.0
2023-07-17 12:25:00,282.39,282.41,282.18,282.24,2869.0,279.3059,279.3257,279.0982,279.1575,2869.0
2023-07-17 12:30:00,282.24,282.24,282.12,282.15,3579.0,279.1575,279.1575,279.0388,279.0685,3579.0
2023-07-17 12:35:00,282.12,282.25,282.08,282.22,10088.0,279.0388,279.1674,278.9993,279.1378,10088.0
2023-07-17 12:40:00,282.26,282.32,282.2,282.29,4305.0,279.1773,279.2367,279.118,279.207,4305.0
2023-07-17 12:45:00,282.29,282.42,282.26,282.4,2478.0,279.207,279.3356,279.1773,279.3158,2478.0
2023-07-17 12:50:00,282.41,282.54,282.39,282.49,4013.0,279.3257,279.4543,279.3059,279.4048,4013.0
2023-07-17 12:55:00,282.51,282.58,282.46,282.57,2716.0,279.4246,279.4938,279.3751,279.4839,2716.0
2023-07-17 13:00:00,282.57,282.6,282.51,282.56,2170.0,279.4839,279.5136,279.4246,279.474,2170.0
2023-07-17 13:05:00,282.59,282.64,282.41,282.43,9195.0,279.5037,279.5532,279.3257,279.3455,9195.0
2023-07-17 13:10:00,282.44,282.59,282.4,282.51,6970.0,279.3554,279.5037,279.3158,279.4246,6970.0
2023-07-17 13:15:00,282.53,282.53,282.43,282.47,6792.0,279.4444,279.4444,279.3455,279.385,6792.0
2023-07-17 13:20:00,282.43,282.49,282.33,282.33,6954.0,279.3455,279.4048,279.2466,279.2466,6954.0
2023-07-17 13:25:00,282.33,282.44,282.31,282.44,6968.0,279.2466,279.3554,279.2268,279.3554,6968.0
2023-07-17 13:30:00,282.46,282.53,282.45,282.51,10232.0,279.3751,279.4444,279.3652,279.4246,10232.0
2023-07-17 13:35:00,282.46,282.49,282.35,282.35,4395.0,279.3751,279.4048,279.2663,279.2663,4395.0
2023-07-17 13:40:00,282.34,282.53,282.34,282.52,3629.0,279.2564,279.4444,279.2564,279.4345,3629.0
2023-07-17 13:45:00,282.54,282.75,282.53,282.75,6123.0,279.4543,279.662,279.4444,279.662,6123.0
2023-07-17 13:50:00,282.75,282.78,282.65,282.7,5437.0,279.662,279.6916,279.5631,279.6125,5437.0
2023-07-17 13:55:00,282.69,282.81,282.67,282.81,4339.0,279.6026,279.7213,279.5828,279.7213,4339.0
2023-07-17 14:00:00,282.77,282.8,282.73,282.75,4052.0,279.6818,279.7114,279.6422,279.662,4052.0
2023-07-17 14:05:00,282.75,282.77,282.62,282.73,7436.0,279.662,279.6818,279.5334,279.6422,7436.0
2023-07-17 14:10:00,282.72,282.82,282.7,282.78,5530.0,279.6323,279.7312,279.6125,279.6916,5530.0
2023-07-17 14:15:00,282.79,282.87,282.77,282.86,4749.0,279.7015,279.7807,279.6818,279.7708,4749.0
2023-07-17 14:20:00,282.86,283.01,282.82,282.99,30384.0,279.7708,279.9191,279.7312,279.8993,30384.0
2023-07-17 14:25:00,282.99,282.99,282.83,282.92,7825.0,279.8993,279.8993,279.7411,279.8301,7825.0
2023-07-17 14:30:00,282.92,282.96,282.77,282.78,13688.0,279.8301,279.8697,279.6818,279.6916,13688.0
2023-07-17 14:35:00,282.77,282.79,282.65,282.71,8568.0,279.6818,279.7015,279.5631,279.6224,8568.0
2023-07-17 14:40:00,282.72,282.78,282.68,282.74,4971.0,279.6323,279.6916,279.5927,279.6521,4971.0
2023-07-17 14:45:00,282.76,282.78,282.72,282.78,5872.0,279.6719,279.6916,279.6323,279.6916,5872.0
2023-07-17 14:50:00,282.77,282.86,282.74,282.86,4435.0,279.6818,279.7708,279.6521,279.7708,4435.0
2023-07-17 14:55:00,282.89,282.96,282.83,282.85,11926.0,279.8004,279.8697,279.7411,279.7609,11926.0
2023-07-17 15:00:00,282.88,283.04,282.86,283.01,5555.0,279.7905,279.9488,279.7708,279.9191,5555.0
2023-07-17 15:05:00,283.09,283.09,282.97,282.98,11250.0,279.9983,279.9983,279.8796,279.8895,11250.0
2023-07-17 15:10:00,282.99,283.13,282.99,283.09,41014.0,279.8993,280.0378,279.8993,279.9983,41014.0
2023-07-17 15:15:00,283.08,283.66,283.07,283.54,39261.0,279.9884,280.562,279.9785,280.4433,39261.0
2023-07-17 15:20:00,283.57,283.67,283.25,283.35,32351.0,280.473,280.5719,280.1565,280.2554,32351.0
2023-07-17 15:25:00,283.37,283.47,283.29,283.46,12868.0,280.2752,280.3741,280.1961,280.3642,12868.0
2023-07-17 15:30:00,283.45,283.45,283.23,283.27,23403.0,280.3543,280.3543,280.1367,280.1763,23403.0
2023-07-17 15:35:00,283.25,283.31,283.18,283.25,14162.0,280.1565,280.2159,280.0873,280.1565,14162.0
2023-07-17 15:40:00,283.25,283.35,283.18,283.2,9519.0,280.1565,280.2554,280.0873,280.1071,9519.0
2023-07-17 15:45:00,283.16,283.37,283.14,283.21,13273.0,280.0675,280.2752,280.0477,280.1169,13273.0
2023-07-17 15:50:00,283.18,283.38,282.95,283.27,84061.0,280.0873,280.2851,279.8598,280.1763,84061.0
2023-07-17 15:55:00,283.27,283.27,282.84,283.01,136370.0,280.1763,280.1763,279.751,279.9191,136370.0
2023-07-18 09:30:00,282.64,282.64,282.0,282.14,39221.0,279.5532,279.5532,278.9202,279.0586,39221.0
2023-07-18 09:35:00,282.04,282.13,281.81,281.93,33527.0,278.9597,279.0487,278.7322,278.8509,33527.0
2023-07-18 09:40:00,281.89,282.3,281.85,281.98,30647.0,278.8114,279.2169,278.7718,278.9004,30647.0
2023-07-18 09:45:00,282.02,282.22,282.01,282.06,23616.0,278.9399,279.1378,278.9301,278.9795,23616.0
2023-07-18 09:50:00,282.04,282.04,281.52,281.83,34616.0,278.9597,278.9597,278.4454,278.752,34616.0
2023-07-18 09:55:00,281.85,282.3,281.78,282.3,17901.0,278.7718,279.2169,278.7026,279.2169,17901.0
2023-07-18 10:00:00,282.41,282.42,282.04,282.1,16112.0,279.3257,279.3356,278.9597,279.0191,16112.0
2023-07-18 10:05:00,282.09,282.32,282.01,282.18,11319.0,279.0092,279.2367,278.9301,279.0982,11319.0
2023-07-18 10:10:00,282.21,282.31,282.06,282.2,6785.0,279.1279,279.2268,278.9795,279.118,6785.0
2023-07-18 10:15:00,282.24,282.47,282.16,282.26,8270.0,279.1575,279.385,279.0784,279.1773,8270.0
2023-07-18 10:20:00,282.29,282.34,282.16,282.28,12181.0,279.207,279.2564,279.0784,279.1971,12181.0
2023-07-18 10:25:00,282.24,282.33,282.04,282.21,15261.0,279.1575,279.2466,278.9597,279.1279,15261.0
2023-07-18 10:30:00,282.17,282.23,281.97,282.14,8171.0,279.0883,279.1476,278.8905,279.0586,8171.0
2023-07-18 10:35:00,282.18,282.31,282.15,282.27,7785.0,279.0982,279.2268,279.0685,279.1872,7785.0
2023-07-18 10:40:00,282.34,282.56,282.31,282.51,8226.0,279.2564,279.474,279.2268,279.4246,8226.0
2023-07-18 10:45:00,282.58,282.81,282.58,282.81,11060.0,279.4938,279.7213,279.4938,279.7213,11060.0
2023-07-18 10:50:00,282.8,282.8,282.52,282.55,14721.0,279.7114,279.7114,279.4345,279.4642,14721.0
2023-07-18 10:55:00,282.56,282.71,282.45,282.66,14526.0,279.474,279.6224,279.3652,279.573,14526.0
2023-07-18 11:00:00,282.71,282.84,282.64,282.84,6968.0,279.6224,279.751,279.5532,279.751,6968.0
2023-07-18 11:05:00,282.74,282.81,282.71,282.81,8129.0,279.6521,279.7213,279.6224,279.7213,8129.0
2023-07-18 11:10:00,282.82,282.95,282.7,282.74,8261.0,279.7312,279.8598,279.6125,279.6521,8261.0
2023-07-18 11:15:00,282.77,282.84,282.7,282.81,11108.0,279.6818,279.751,279.6125,279.7213,11108.0
2023-07-18 11:20:00,282.8,282.85,282.75,282.79,6493.0,279.7114,279.7609,279.662,279.7015,6493.0
2023-07-18 11:25:00,282.77,282.85,282.56,282.58,17375.0,279.6818,279.7609,279.474,279.4938,17375.0
2023-07-18 11:30:00,282.57,282.83,282.46,282.81,15712.0,279.4839,279.7411,279.3751,279.7213,15712.0
2023-07-18 11:35:00,282.72,283.18,282.67,283.18,44893.0,279.6323,280.0873,279.5828,280.0873,44893.0
2023-07-18 11:40:00,283.14,283.55,283.14,283.42,39005.0,280.0477,280.4532,280.0477,280.3247,39005.0
2023-07-18 11:45:00,283.42,284.22,283.42,284.22,27435.0,280.3247,281.1159,280.3247,281.1159,27435.0
2023-07-18 11:50:00,284.18,284.31,283.95,284.03,31746.0,281.0764,281.2049,280.8489,280.928,31746.0
2023-07-18 11:55:00,284.04,284.14,284.02,284.11,17766.0,280.9379,281.0368,280.9181,281.0071,17766.0
2023-07-18 12:00:00,284.1,284.31,284.07,284.31,13285.0,280.9972,281.2049,280.9676,281.2049,13285.0
2023-07-18 12:05:00,284.3,284.37,284.19,284.32,25820.0,281.195,281.2643,281.0862,281.2148,25820.0
2023-07-18 12:10:00,284.31,284.39,284.16,284.21,17723.0,281.2049,281.2841,281.0566,281.106,17723.0
2023-07-18 12:15:00,284.18,284.39,284.13,284.31,31909.0,281.0764,281.2841,281.0269,281.2049,31909.0
2023-07-18 12:20:00,284.35,284.38,283.95,283.97,29453.0,281.2445,281.2742,280.8489,280.8686,29453.0
2023-07-18 12:25:00,283.97,284.53,283.97,284.53,9482.0,280.8686,281.4225,280.8686,281.4225,9482.0
2023-07-18 12:30:00,284.53,284.68,284.42,284.68,16110.0,281.4225,281.5709,281.3137,281.5709,16110.0
2023-07-18 12:35:00,284.73,284.82,284.65,284.76,6480.0,281.6203,281.7094,281.5412,281.65,6480.0
2023-07-18 12:40:00,284.8,284.83,284.73,284.75,3350.0,281.6896,281.7193,281.6203,281.6401,3350.0
2023-07-18 12:45:00,284.81,284.89,284.6,284.71,8122.0,281.6995,281.7786,281.4918,281.6006,8122.0
2023-07-18 12:50:00,284.69,284.72,284.49,284.5,9303.0,281.5808,281.6105,281.383,281.3929,9303.0
2023-07-18 12:55:00,284.51,284.62,284.42,284.59,6901.0,281.4027,281.5115,281.3137,281.4819,6901.0
2023-07-18 13:00:00,284.61,284.81,284.61,284.74,12463.0,281.5017,281.6995,281.5017,281.6302,12463.0
2023-07-18 13:05:00,284.76,284.93,284.76,284.88,13954.0,281.65,281.8182,281.65,281.7687,13954.0
2023-07-18 13:10:00,284.9,285.03,284.86,285.0,6062.0,281.7885,281.9171,281.7489,281.8874,6062.0
2023-07-18 13:15:00,285.01,285.09,284.91,284.93,15978.0,281.8973,281.9764,281.7984,281.8182,15978.0
2023-07-18 13:20:00,284.94,284.94,284.75,284.8,10190.0,281.8281,281.8281,281.6401,281.6896,10190.0
2023-07-18 13:25:00,284.78,284.96,284.77,284.96,6074.0,281.6698,281.8478,281.6599,281.8478,6074.0
2023-07-18 13:30:00,284.97,285.18,284.95,285.16,10908.0,281.8577,282.0654,281.8379,282.0456,10908.0
2023-07-18 13:35:00,285.15,285.15,284.99,285.1,7968.0,282.0358,282.0358,281.8775,281.9863,7968.0
2023-07-18 13:40:00,285.11,285.21,285.1,285.1,6405.0,281.9962,282.0951,281.9863,281.9863,6405.0
2023-07-18 13:45:00,285.08,285.18,285.02,285.18,12554.0,281.9665,282.0654,281.9072,282.0654,12554.0
2023-07-18 13:50:00,285.16,285.16,285.02,285.12,6273.0,282.0456,282.0456,281.9072,282.0061,6273.0
2023-07-18 13:55:00,285.11,285.2,285.06,285.2,13675.0,281.9962,282.0852,281.9467,282.0852,13675.0
2023-07-18 14:00:00,285.16,285.37,285.16,285.32,8374.0,282.0456,282.2534,282.0456,282.2039,8374.0
2023-07-18 14:05:00,285.35,285.5,285.35,285.48,15276.0,282.2336,282.3819,282.2336,282.3622,15276.0
2023-07-18 14:10:00,285.49,285.59,285.46,285.59,16749.0,282.372,282.471,282.3424,282.471,16749.0
2023-07-18 14:15:00,285.6,285.62,285.52,285.59,12201.0,282.4808,282.5006,282.4017,282.471,12201.0
2023-07-18 14:20:00,285.57,285.93,285.57,285.76,14335.0,282.4512,282.8072,282.4512,282.6391,14335.0
2023-07-18 14:25:00,285.75,285.82,285.66,285.82,15111.0,282.6292,282.6984,282.5402,282.6984,15111.0
2023-07-18 14:30:00,285.86,285.92,285.75,285.75,16380.0,282.738,282.7973,282.6292,282.6292,16380.0
2023-07-18 14:35:00,285.7,285.8,285.62,285.69,12774.0,282.5798,282.6787,282.5006,282.5699,12774.0
2023-07-18 14:40:00,285.69,285.83,285.57,285.83,42177.0,282.5699,282.7083,282.4512,282.7083,42177.0
2023-07-18 14:45:00,285.81,286.0,285.78,285.98,5498.0,282.6885,282.8765,282.6589,282.8567,5498.0
2023-07-18 14:50:00,285.92,285.95,285.86,285.91,10451.0,282.7973,282.827,282.738,282.7875,10451.0
2023-07-18 14:55:00,285.91,285.91,285.85,285.85,5680.0,282.7875,282.7875,282.7281,282.7281,5680.0
2023-07-18 15:00:00,285.86,285.86,285.58,285.82,24390.0,282.738,282.738,282.4611,282.6984,24390.0
2023-07-18 15:05:00,285.82,285.94,285.79,285.87,8515.0,282.6984,282.8171,282.6688,282.7479,8515.0
2023-07-18 15:10:00,285.87,286.12,285.84,286.08,24477.0,282.7479,282.9952,282.7182,282.9556,24477.0
2023-07-18 15:15:00,286.1,286.19,286.0,286.03,12528.0,282.9754,283.0644,282.8765,282.9061,12528.0
2023-07-18 15:20:00,285.98,286.02,285.86,286.01,12826.0,282.8567,282.8963,282.738,282.8864,12826.0
2023-07-18 15:25:00,286.02,286.02,285.82,285.86,11553.0,282.8963,282.8963,282.6984,282.738,11553.0
2023-07-18 15:30:00,285.84,285.91,285.62,285.79,22908.0,282.7182,282.7875,282.5006,282.6688,22908.0
2023-07-18 15:35:00,285.75,285.8,285.63,285.74,35682.0,282.6292,282.6787,282.5105,282.6193,35682.0
2023-07-18 15:40:00,285.76,285.84,285.68,285.71,10705.0,282.6391,282.7182,282.56,282.5896,10705.0
2023-07-18 15:45:00,285.69,285.97,285.61,285.81,34771.0,282.5699,282.8468,282.4907,282.6885,34771.0
2023-07-18 15:50:00,285.82,286.0,285.6,285.7,53761.0,282.6984,282.8765,282.4808,282.5798,53761.0
2023-07-18 15:55:00,285.66,285.66,285.3,285.35,52115.0,282.5402,282.5402,282.1841,282.2336,52115.0
2023-07-19 09:30:00,286.25,286.5,285.84,285.88,29134.0,283.1237,283.371,282.7182,282.7578,29134.0
2023-07-19 09:35:00,285.91,286.37,285.85,286.37,9363.0,282.7875,283.2424,282.7281,283.2424,9363.0
2023-07-19 09:40:00,286.39,286.63,286.29,286.29,34107.0,283.2622,283.4996,283.1633,283.1633,34107.0
2023-07-19 09:45:00,286.31,286.34,285.97,286.01,29024.0,283.1831,283.2128,282.8468,282.8864,29024.0
2023-07-19 09:50:00,286.02,286.1,285.8,286.0,22819.0,282.8963,282.9754,282.6787,282.8765,22819.0
2023-07-19 09:55:00,285.92,286.1,285.76,286.1,5626.0,282.7973,282.9754,282.6391,282.9754,5626.0
2023-07-19 10:00:00,286.12,286.24,285.91,286.13,8549.0,282.9952,283.1139,282.7875,283.0051,8549.0
2023-07-19 10:05:00,286.05,286.23,285.92,285.99,7318.0,282.9259,283.104,282.7973,282.8666,7318.0
2023-07-19 10:10:00,286.1,286.21,285.84,285.84,9290.0,282.9754,283.0842,282.7182,282.7182,9290.0
2023-07-19 10:15:00,285.85,285.96,285.64,285.94,8668.0,282.7281,282.8369,282.5204,282.8171,8668.0
2023-07-19 10:20:00,286.05,286.2,285.92,286.2,3288.0,282.9259,283.0743,282.7973,283.0743,3288.0
2023-07-19 10:25:00,286.12,286.25,285.87,285.89,2412.0,282.9952,283.1237,282.7479,282.7677,2412.0
2023-07-19 10:30:00,285.95,286.02,285.87,285.96,8473.0,282.827,282.8963,282.7479,282.8369,8473.0
2023-07-19 10:35:00,285.92,286.19,285.92,286.19,3792.0,282.7973,283.0644,282.7973,283.0644,3792.0
2023-07-19 10:40:00,286.17,286.6,286.17,286.54,7545.0,283.0446,283.4699,283.0446,283.4106,7545.0
2023-07-19 10:45:00,286.55,286.58,286.32,286.36,26807.0,283.4205,283.4501,283.193,283.2325,26807.0
2023-07-19 10:50:00,286.31,286.65,285.85,285.92,12008.0,283.1831,283.5194,282.7281,282.7973,12008.0
2023-07-19 10:55:00,285.92,286.01,285.46,285.92,11460.0,282.7973,282.8864,282.3424,282.7973,11460.0
2023-07-19 11:00:00,285.9,286.0,285.81,285.94,4418.0,282.7776,282.8765,282.6885,282.8171,4418.0
2023-07-19 11:05:00,285.97,286.11,285.95,286.06,2533.0,282.8468,282.9853,282.827,282.9358,2533.0
2023-07-19 11:10:00,286.11,286.44,286.1,286.38,3784.0,282.9853,283.3117,282.9754,283.2523,3784.0
2023-07-19 11:15:00,286.53,286.64,286.49,286.55,2467.0,283.4007,283.5095,283.3611,283.4205,2467.0
2023-07-19 11:20:00,286.39,286.5,286.12,286.27,12534.0,283.2622,283.371,282.9952,283.1435,12534.0
2023-07-19 11:25:00,286.24,286.47,286.21,286.44,3369.0,283.1139,283.3413,283.0842,283.3117,3369.0
2023-07-19 11:30:00,286.43,286.63,286.38,286.63,7303.0,283.3018,283.4996,283.2523,283.4996,7303.0
2023-07-19 11:35:00,286.63,286.63,286.35,286.35,6514.0,283.4996,283.4996,283.2227,283.2227,6514.0
2023-07-19 11:40:00,286.35,286.44,286.25,286.28,7232.0,283.2227,283.3117,283.1237,283.1534,7232.0
2023-07-19 11:45:00,286.46,286.46,286.33,286.42,2250.0,283.3315,283.3315,283.2029,283.2919,2250.0
2023-07-19 11:50:00,286.5,286.56,286.37,286.51,7627.0,283.371,283.4304,283.2424,283.3809,7627.0
2023-07-19 11:55:00,286.53,286.55,286.2,286.37,5108.0,283.4007,283.4205,283.0743,283.2424,5108.0
2023-07-19 12:00:00,286.37,286.92,286.36,286.43,12437.0,283.2424,283.7864,283.2325,283.3018,12437.0
2023-07-19 12:05:00,286.57,286.96,286.49,286.65,15324.0,283.4402,283.826,283.3611,283.5194,15324.0
2023-07-19 12:10:00,286.72,286.76,286.47,286.5,18966.0,283.5886,283.6282,283.3413,283.371,18966.0
2023-07-19 12:15:00,286.6,286.6,286.07,286.24,6609.0,283.4699,283.4699,282.9457,283.1139,6609.0
2023-07-19 12:20:00,286.29,286.29,285.74,285.77,6856.0,283.1633,283.1633,282.6193,282.649,6856.0
2023-07-19 12:25:00,285.72,285.86,285.41,285.64,11319.0,282.5995,282.738,282.2929,282.5204,11319.0
2023-07-19 12:30:00,285.63,285.73,285.21,285.71,11979.0,282.5105,282.6094,282.0951,282.5896,11979.0
2023-07-19 12:35:00,285.75,285.82,285.35,285.35,5666.0,282.6292,282.6984,282.2336,282.2336,5666.0
2023-07-19 12:40:00,285.24,285.48,285.17,285.48,7351.0,282.1248,282.3622,282.0555,282.3622,7351.0
2023-07-19 12:45:00,285.48,285.58,285.31,285.34,8123.0,282.3622,282.4611,282.194,282.2237,8123.0
2023-07-19 12:50:00,285.32,285.61,285.28,285.53,10988.0,282.2039,282.4907,282.1643,282.4116,10988.0
2023-07-19 12:55:00,285.52,285.55,285.37,285.48,30588.0,282.4017,282.4314,282.2534,282.3622,30588.0
2023-07-19 13:00:00,285.49,285.54,285.26,285.26,12618.0,282.372,282.4215,282.1446,282.1446,12618.0
2023-07-19 13:05:00,285.22,285.23,284.86,284.99,5303.0,282.105,282.1149,281.7489,281.8775,5303.0
2023-07-19 13:10:00,285.03,285.26,285.03,285.25,15567.0,281.9171,282.1446,281.9171,282.1347,15567.0
2023-07-19 13:15:00,285.24,285.25,285.01,285.05,23792.0,282.1248,282.1347,281.8973,281.9368,23792.0
2023-07-19 13:20:00,285.04,285.25,285.04,285.22,5505.0,281.927,282.1347,281.927,282.105,5505.0
2023-07-19 13:25:00,285.21,285.22,285.05,285.07,3114.0,282.0951,282.105,281.9368,281.9566,3114.0
2023-07-19 13:30:00,285.01,285.16,284.94,284.94,2463.0,281.8973,282.0456,281.8281,281.8281,2463.0
2023-07-19 13:35:00,284.9,284.97,284.79,284.83,7083.0,281.7885,281.8577,281.6797,281.7193,7083.0
2023-07-19 13:40:00,284.9,285.25,284.9,285.12,10640.0,281.7885,282.1347,281.7885,282.0061,10640.0
2023-07-19 13:45:00,285.21,285.34,285.18,285.19,7160.0,282.0951,282.2237,282.0654,282.0753,7160.0
2023-07-19 13:50:00,285.21,285.29,285.1,285.19,28437.0,282.0951,282.1742,281.9863,282.0753,28437.0
2023-07-19 13:55:00,285.18,285.25,284.96,285.07,25996.0,282.0654,282.1347,281.8478,281.9566,25996.0
2023-07-19 14:00:00,285.07,285.14,284.96,285.02,32864.0,281.9566,282.0259,281.8478,281.9072,32864.0
2023-07-19 14:05:00,285.01,285.01,284.55,284.59,38379.0,281.8973,281.8973,281.4423,281.4819,38379.0
2023-07-19 14:10:00,284.58,284.85,284.54,284.81,35307.0,281.472,281.739,281.4324,281.6995,35307.0
2023-07-19 14:15:00,284.79,284.84,284.57,284.58,42335.0,281.6797,281.7291,281.4621,281.472,42335.0
2023-07-19 14:20:00,284.57,284.74,284.53,284.57,31327.0,281.4621,281.6302,281.4225,281.4621,31327.0
2023-07-19 14:25:00,284.59,284.84,284.59,284.77,26072.0,281.4819,281.7291,281.4819,281.6599,26072.0
2023-07-19 14:30:00,284.78,285.12,284.77,285.09,39372.0,281.6698,282.0061,281.6599,281.9764,39372.0
2023-07-19 14:35:00,285.1,285.18,285.01,285.07,21929.0,281.9863,282.0654,281.8973,281.9566,21929.0
2023-07-19 14:40:00,285.08,285.27,285.06,285.18,22727.0,281.9665,282.1544,281.9467,282.0654,22727.0
2023-07-19 14:45:00,285.21,285.23,285.04,285.04,5958.0,282.0951,282.1149,281.927,281.927,5958.0
2023-07-19 14:50:00,285.05,285.18,284.97,285.1,28342.0,281.9368,282.0654,281.8577,281.9863,28342.0
2023-07-19 14:55:00,285.1,285.38,285.05,285.32,13055.0,281.9863,282.2632,281.9368,282.2039,13055.0
2023-07-19 15:00:00,285.36,285.51,285.34,285.51,3541.0,282.2435,282.3918,282.2237,282.3918,3541.0
2023-07-19 15:05:00,285.48,285.73,285.48,285.68,9596.0,282.3622,282.6094,282.3622,282.56,9596.0
2023-07-19 15:10:00,285.72,285.76,285.68,285.76,12175.0,282.5995,282.6391,282.56,282.6391,12175.0
2023-07-19 15:15:00,285.82,285.89,285.81,285.89,12356.0,282.6984,282.7677,282.6885,282.7677,12356.0
2023-07-19 15:20:00,285.92,286.04,285.89,286.0,11621.0,282.7973,282.916,282.7677,282.8765,11621.0
2023-07-19 15:25:00,286.02,286.02,285.81,285.81,4093.0,282.8963,282.8963,282.6885,282.6885,4093.0
2023-07-19 15:30:00,285.76,285.76,285.6,285.65,5323.0,282.6391,282.6391,282.4808,282.5303,5323.0
2023-07-19 15:35:00,285.58,285.69,285.45,285.59,9640.0,282.4611,282.5699,282.3325,282.471,9640.0
2023-07-19 15:40:00,285.66,285.7,285.48,285.55,5878.0,282.5402,282.5798,282.3622,282.4314,5878.0
2023-07-19 15:45:00,285.58,285.63,285.52,285.57,6234.0,282.4611,282.5105,282.4017,282.4512,6234.0
2023-07-19 15:50:00,285.59,285.73,285.42,285.42,13406.0,282.471,282.6094,282.3028,282.3028,13406.0
2023-07-19 15:55:00,285.42,285.55,285.31,285.34,33125.0,282.3028,282.4314,282.194,282.2237,33125.0
2023-07-20 09:30:00,283.46,284.45,283.46,284.29,48382.0,280.3642,281.3434,280.3642,281.1851,48382.0
2023-07-20 09:35:00,284.2,284.38,284.05,284.25,13609.0,281.0961,281.2742,280.9478,281.1456,13609.0
2023-07-20 09:40:00,284.26,284.59,284.05,284.55,166673.0,281.1555,281.4819,280.9478,281.4423,166673.0
2023-07-20 09:45:00,284.47,284.56,284.37,284.55,3072.0,281.3632,281.4522,281.2643,281.4423,3072.0
2023-07-20 09:50:00,284.27,284.49,284.25,284.31,1493.0,281.1654,281.383,281.1456,281.2049,1493.0
2023-07-20 09:55:00,284.15,284.34,284.02,284.02,8450.0,281.0467,281.2346,280.9181,280.9181,8450.0
2023-07-20 10:00:00,284.15,284.15,283.52,283.52,2358.0,281.0467,281.0467,280.4236,280.4236,2358.0
2023-07-20 10:05:00,283.42,283.42,283.12,283.19,4153.0,280.3247,280.3247,280.0279,280.0972,4153.0
2023-07-20 10:10:00,283.17,283.55,282.99,283.16,7129.0,280.0774,280.4532,279.8993,280.0675,7129.0
2023-07-20 10:15:00,283.22,283.35,282.86,282.86,9916.0,280.1268,280.2554,279.7708,279.7708,9916.0
2023-07-20 10:20:00,282.68,282.84,282.52,282.52,2237.0,279.5927,279.751,279.4345,279.4345,2237.0
2023-07-20 10:25:00,282.46,282.46,282.18,282.35,2501.0,279.3751,279.3751,279.0982,279.2663,2501.0
2023-07-20 10:30:00,282.17,282.18,281.69,281.75,3186.0,279.0883,279.0982,278.6135,278.6729,3186.0
2023-07-20 10:35:00,281.75,281.86,281.56,281.57,4830.0,278.6729,278.7817,278.485,278.4949,4830.0
2023-07-20 10:40:00,281.57,282.06,281.57,282.06,10576.0,278.4949,278.9795,278.4949,278.9795,10576.0
2023-07-20 10:45:00,282.1,282.28,282.07,282.22,3900.0,279.0191,279.1971,278.9894,279.1378,3900.0
2023-07-20 10:50:00,282.09,282.42,282.09,282.31,5271.0,279.0092,279.3356,279.0092,279.2268,5271.0
2023-07-20 10:55:00,282.31,282.33,282.1,282.33,4893.0,279.2268,279.2466,279.0191,279.2466,4893.0
2023-07-20 11:00:00,282.19,282.68,282.18,282.68,13992.0,279.1081,279.5927,279.0982,279.5927,13992.0
2023-07-20 11:05:00,282.66,282.73,282.55,282.55,13285.0,279.573,279.6422,279.4642,279.4642,13285.0
2023-07-20 11:10:00,282.54,282.67,282.46,282.49,5286.0,279.4543,279.5828,279.3751,279.4048,5286.0
2023-07-20 11:15:00,282.51,282.55,282.32,282.38,6652.0,279.4246,279.4642,279.2367,279.296,6652.0
2023-07-20 11:20:00,282.42,282.42,282.19,282.19,1776.0,279.3356,279.3356,279.1081,279.1081,1776.0
2023-07-20 11:25:00,282.21,282.46,282.21,282.36,2868.0,279.1279,279.3751,279.1279,279.2762,2868.0
2023-07-20 11:30:00,282.38,282.64,282.38,282.64,4240.0,279.296,279.5532,279.296,279.5532,4240.0
2023-07-20 11:35:00,282.66,282.91,282.66,282.91,6751.0,279.573,279.8202,279.573,279.8202,6751.0
2023-07-20 11:40:00,282.9,282.9,282.75,282.85,1678.0,279.8103,279.8103,279.662,279.7609,1678.0
2023-07-20 11:45:00,282.79,282.81,282.49,282.56,6505.0,279.7015,279.7213,279.4048,279.474,6505.0
2023-07-20 11:50:00,282.44,282.57,282.42,282.55,1170.0,279.3554,279.4839,279.3356,279.4642,1170.0
2023-07-20 11:55:00,282.39,282.44,282.35,282.41,10290.0,279.3059,279.3554,279.2663,279.3257,10290.0
2023-07-20 12:00:00,282.45,282.63,282.36,282.63,3355.0,279.3652,279.5433,279.2762,279.5433,3355.0
2023-07-20 12:05:00,282.61,282.61,282.54,282.58,2680.0,279.5235,279.5235,279.4543,279.4938,2680.0
2023-07-20 12:10:00,282.65,282.8,282.57,282.78,5263.0,279.5631,279.7114,279.4839,279.6916,5263.0
2023-07-20 12:15:00,282.78,282.91,282.46,282.46,12123.0,279.6916,279.8202,279.3751,279.3751,12123.0
2023-07-20 12:20:00,282.44,282.51,282.09,282.16,33565.0,279.3554,279.4246,279.0092,279.0784,33565.0
2023-07-20 12:25:00,282.15,282.16,282.0,282.0,5152.0,279.0685,279.0784,278.9202,278.9202,5152.0
2023-07-20 12:30:00,281.95,281.99,281.71,281.79,206460.0,278.8707,278.9103,278.6333,278.7125,206460.0
2023-07-20 12:35:00,281.55,281.74,281.54,281.66,12462.0,278.4751,278.663,278.4652,278.5839,12462.0
2023-07-20 12:40:00,281.64,281.92,281.63,281.87,7848.0,278.5641,278.841,278.5542,278.7916,7848.0
2023-07-20 12:45:00,281.84,281.89,281.65,281.8,8692.0,278.7619,278.8114,278.574,278.7223,8692.0
2023-07-20 12:50:00,281.82,281.99,281.82,281.83,5986.0,278.7421,278.9103,278.7421,278.752,5986.0
2023-07-20 12:55:00,281.87,281.87,281.68,281.7,3877.0,278.7916,278.7916,278.6037,278.6234,3877.0
2023-07-20 13:00:00,281.63,281.75,281.61,281.71,9186.0,278.5542,278.6729,278.5344,278.6333,9186.0
2023-07-20 13:05:00,281.71,281.81,281.6,281.61,5011.0,278.6333,278.7322,278.5245,278.5344,5011.0
2023-07-20 13:10:00,281.58,281.77,281.58,281.76,4655.0,278.5047,278.6927,278.5047,278.6828,4655.0
2023-07-20 13:15:00,281.75,281.75,281.54,281.61,3154.0,278.6729,278.6729,278.4652,278.5344,3154.0
2023-07-20 13:20:00,281.65,281.73,281.43,281.45,16996.0,278.574,278.6531,278.3564,278.3762,16996.0
2023-07-20 13:25:00,281.49,281.81,281.48,281.81,2633.0,278.4157,278.7322,278.4058,278.7322,2633.0
2023-07-20 13:30:00,281.84,281.91,281.73,281.87,4378.0,278.7619,278.8311,278.6531,278.7916,4378.0
2023-07-20 13:35:00,281.88,281.9,281.55,281.56,3911.0,278.8015,278.8213,278.4751,278.485,3911.0
2023-07-20 13:40:00,281.53,281.62,281.52,281.62,2138.0,278.4553,278.5443,278.4454,278.5443,2138.0
2023-07-20 13:45:00,281.67,281.81,281.67,281.75,6617.0,278.5938,278.7322,278.5938,278.6729,6617.0
2023-07-20 13:50:00,281.77,281.88,281.67,281.7,3354.0,278.6927,278.8015,278.5938,278.6234,3354.0
2023-07-20 13:55:00,281.64,281.68,281.59,281.64,7216.0,278.5641,278.6037,278.5146,278.5641,7216.0
2023-07-20 14:00:00,281.53,281.55,281.29,281.41,20892.0,278.4553,278.4751,278.2179,278.3366,20892.0
2023-07-20 14:05:00,281.37,281.55,281.37,281.5,7120.0,278.297,278.4751,278.297,278.4256,7120.0
2023-07-20 14:10:00,281.45,281.45,281.23,281.23,7687.0,278.3762,278.3762,278.1586,278.1586,7687.0
2023-07-20 14:15:00,281.23,281.3,280.88,280.88,12003.0,278.1586,278.2278,277.8124,277.8124,12003.0
2023-07-20 14:20:00,280.76,280.86,280.69,280.76,8676.0,277.6937,277.7926,277.6245,277.6937,8676.0
2023-07-20 14:25:00,280.75,280.75,280.36,280.38,5952.0,277.6838,277.6838,277.2981,277.3179,5952.0
2023-07-20 14:30:00,280.34,280.61,280.34,280.54,9266.0,277.2783,277.5453,277.2783,277.4761,9266.0
2023-07-20 14:35:00,280.58,280.72,280.55,280.61,16718.0,277.5157,277.6541,277.486,277.5453,16718.0
2023-07-20 14:40:00,280.6,280.67,280.38,280.39,11940.0,277.5354,277.6047,277.3179,277.3277,11940.0
2023-07-20 14:45:00,280.41,280.68,280.4,280.5,7661.0,277.3475,277.6146,277.3376,277.4365,7661.0
2023-07-20 14:50:00,280.49,280.6,280.36,280.42,13173.0,277.4267,277.5354,277.2981,277.3574,13173.0
2023-07-20 14:55:00,280.46,280.49,280.31,280.33,5242.0,277.397,277.4267,277.2486,277.2684,5242.0
2023-07-20 15:00:00,280.34,280.53,280.15,280.16,14805.0,277.2783,277.4662,277.0904,277.1003,14805.0
2023-07-20 15:05:00,280.17,280.25,279.97,279.98,6616.0,277.1101,277.1893,276.9123,276.9222,6616.0
2023-07-20 15:10:00,279.98,280.14,279.91,279.98,9402.0,276.9222,277.0805,276.853,276.9222,9402.0
2023-07-20 15:15:00,279.97,280.0,279.63,279.66,11329.0,276.9123,276.942,276.576,276.6057,11329.0
2023-07-20 15:20:00,279.71,279.81,279.55,279.65,7161.0,276.6552,276.7541,276.4969,276.5958,7161.0
2023-07-20 15:25:00,279.66,279.69,279.53,279.57,5247.0,276.6057,276.6354,276.4771,276.5167,5247.0
2023-07-20 15:30:00,279.56,280.11,279.56,279.98,54353.0,276.5068,277.0508,276.5068,276.9222,54353.0
2023-07-20 15:35:00,279.92,280.22,279.92,280.08,9345.0,276.8629,277.1596,276.8629,277.0211,9345.0
2023-07-20 15:40:00,280.09,280.38,280.09,280.23,9734.0,277.031,277.3179,277.031,277.1695,9734.0
2023-07-20 15:45:00,280.24,280.25,279.97,280.1,12629.0,277.1794,277.1893,276.9123,277.0409,12629.0
2023-07-20 15:50:00,280.12,280.41,280.11,280.2,25935.0,277.0607,277.3475,277.0508,277.1398,25935.0
2023-07-20 15:55:00,280.15,280.32,280.02,280.14,174041.0,277.0904,277.2585,276.9618,277.0805,174041.0
2023-07-21 09:30:00,282.02,282.02,281.09,281.81,25812.0,278.9399,278.9399,278.0201,278.7322,25812.0
2023-07-21 09:35:00,281.82,281.87,281.2,281.26,9864.0,278.7421,278.7916,278.1289,278.1882,9864.0
2023-07-21 09:40:00,281.16,281.52,281.09,281.51,3360.0,278.0893,278.4454,278.0201,278.4355,3360.0
2023-07-21 09:45:00,281.65,281.81,280.97,280.97,2688.0,278.574,278.7322,277.9014,277.9014,2688.0
2023-07-21 09:50:00,281.07,281.09,280.79,280.93,1870.0,278.0003,278.0201,277.7234,277.8618,1870.0
2023-07-21 09:55:00,281.09,281.1,280.83,280.84,3748.0,278.0201,278.03,277.7629,277.7728,3748.0
2023-07-21 10:00:00,280.78,280.78,280.1,280.47,71385.0,277.7135,277.7135,277.0409,277.4069,71385.0
2023-07-21 10:05:00,280.44,280.77,280.31,280.59,8896.0,277.3772,277.7036,277.2486,277.5256,8896.0
2023-07-21 10:10:00,280.55,280.99,280.53,280.83,4306.0,277.486,277.9212,277.4662,277.7629,4306.0
2023-07-21 10:15:00,280.95,281.1,280.91,280.95,4917.0,277.8816,278.03,277.8421,277.8816,4917.0
2023-07-21 10:20:00,280.94,280.94,280.32,280.32,3574.0,277.8717,277.8717,277.2585,277.2585,3574.0
2023-07-21 10:25:00,280.26,280.33,279.81,279.85,5224.0,277.1992,277.2684,276.7541,276.7936,5224.0
2023-07-21 10:30:00,279.69,280.28,279.69,280.09,4126.0,276.6354,277.2189,276.6354,277.031,4126.0
2023-07-21 10:35:00,280.36,280.37,279.98,280.05,8480.0,277.2981,277.308,276.9222,276.9915,8480.0
2023-07-21 10:40:00,280.03,280.39,280.0,280.16,7158.0,276.9717,277.3277,276.942,277.1003,7158.0
2023-07-21 10:45:00,280.48,280.9,280.47,280.83,1672.0,277.4168,277.8322,277.4069,277.7629,1672.0
2023-07-21 10:50:00,280.83,280.88,280.42,280.42,4877.0,277.7629,277.8124,277.3574,277.3574,4877.0
2023-07-21 10:55:00,280.42,280.43,280.28,280.43,10611.0,277.3574,277.3673,277.2189,277.3673,10611.0
2023-07-21 11:00:00,280.56,280.71,280.45,280.46,5126.0,277.4959,277.6442,277.3871,277.397,5126.0
2023-07-21 11:05:00,280.5,281.02,280.5,281.02,3430.0,277.4365,277.9509,277.4365,277.9509,3430.0
2023-07-21 11:10:00,281.03,281.16,280.94,280.94,2513.0,277.9608,278.0893,277.8717,277.8717,2513.0
2023-07-21 11:15:00,280.96,280.96,280.79,280.79,8056.0,277.8915,277.8915,277.7234,277.7234,8056.0
2023-07-21 11:20:00,280.77,280.98,280.77,280.97,3824.0,277.7036,277.9113,277.7036,277.9014,3824.0
2023-07-21 11:25:00,281.0,281.11,280.88,281.11,3277.0,277.9311,278.0399,277.8124,278.0399,3277.0
2023-07-21 11:30:00,281.09,281.14,280.82,280.94,2570.0,278.0201,278.0696,277.753,277.8717,2570.0
2023-07-21 11:35:00,280.85,280.93,280.74,280.88,3488.0,277.7827,277.8618,277.6739,277.8124,3488.0
2023-07-21 11:40:00,280.83,280.87,280.45,280.45,18061.0,277.7629,277.8025,277.3871,277.3871,18061.0
2023-07-21 11:45:00,280.38,280.79,280.23,280.79,35222.0,277.3179,277.7234,277.1695,277.7234,35222.0
2023-07-21 11:50:00,280.73,280.86,280.46,280.46,3482.0,277.664,277.7926,277.397,277.397,3482.0
2023-07-21 11:55:00,280.36,280.55,280.33,280.55,2737.0,277.2981,277.486,277.2684,277.486,2737.0
2023-07-21 12:00:00,280.56,280.64,280.41,280.53,2962.0,277.4959,277.575,277.3475,277.4662,2962.0
2023-07-21 12:05:00,280.42,280.54,280.33,280.35,2826.0,277.3574,277.4761,277.2684,277.2882,2826.0
2023-07-21 12:10:00,280.33,280.42,280.19,280.24,1621.0,277.2684,277.3574,277.1299,277.1794,1621.0
2023-07-21 12:15:00,280.26,280.43,280.26,280.4,3615.0,277.1992,277.3673,277.1992,277.3376,3615.0
2023-07-21 12:20:00,280.42,280.55,280.32,280.32,11816.0,277.3574,277.486,277.2585,277.2585,11816.0
2023-07-21 12:25:00,280.25,280.33,280.13,280.13,19681.0,277.1893,277.2684,277.0706,277.0706,19681.0
2023-07-21 12:30:00,280.05,280.22,280.02,280.19,6617.0,276.9915,277.1596,276.9618,277.1299,6617.0
2023-07-21 12:35:00,280.18,280.26,280.09,280.17,2933.0,277.12,277.1992,277.031,277.1101,2933.0
2023-07-21 12:40:00,280.18,280.18,279.84,279.91,5828.0,277.12,277.12,276.7838,276.853,5828.0
2023-07-21 12:45:00,279.89,279.98,279.77,279.98,4290.0,276.8332,276.9222,276.7145,276.9222,4290.0
2023-07-21 12:50:00,280.0,280.18,280.0,280.01,1261.0,276.942,277.12,276.942,276.9519,1261.0
2023-07-21 12:55:00,280.07,280.11,279.98,280.11,9373.0,277.0112,277.0508,276.9222,277.0508,9373.0
2023-07-21 13:00:00,280.12,280.37,280.12,280.32,1441.0,277.0607,277.308,277.0607,277.2585,1441.0
2023-07-21 13:05:00,280.38,280.46,280.35,280.4,1907.0,277.3179,277.397,277.2882,277.3376,1907.0
2023-07-21 13:10:00,280.4,280.64,280.39,280.56,3995.0,277.3376,277.575,277.3277,277.4959,3995.0
2023-07-21 13:15:00,280.6,280.76,280.58,280.71,5098.0,277.5354,277.6937,277.5157,277.6442,5098.0
2023-07-21 13:20:00,280.65,280.7,280.56,280.67,11473.0,277.5849,277.6344,277.4959,277.6047,11473.0
2023-07-21 13:25:00,280.63,280.83,280.6,280.83,5741.0,277.5651,277.7629,277.5354,277.7629,5741.0
2023-07-21 13:30:00,280.84,281.15,280.81,281.11,4434.0,277.7728,278.0794,277.7432,278.0399,4434.0
2023-07-21 13:35:00,281.07,281.12,280.94,281.08,15136.0,278.0003,278.0498,277.8717,278.0102,15136.0
2023-07-21 13:40:00,281.08,281.17,280.85,280.87,9877.0,278.0102,278.0992,277.7827,277.8025,9877.0
2023-07-21 13:45:00,280.87,280.92,280.82,280.91,10708.0,277.8025,277.852,277.753,277.8421,10708.0
2023-07-21 13:50:00,280.95,281.09,280.9,281.08,4809.0,277.8816,278.0201,277.8322,278.0102,4809.0
2023-07-21 13:55:00,281.12,281.23,280.98,281.13,6378.0,278.0498,278.1586,277.9113,278.0597,6378.0
2023-07-21 14:00:00,281.11,281.17,280.79,280.81,8537.0,278.0399,278.0992,277.7234,277.7432,8537.0
2023-07-21 14:05:00,280.77,280.85,280.63,280.73,9177.0,277.7036,277.7827,277.5651,277.664,9177.0
2023-07-21 14:10:00,280.75,280.76,280.22,280.25,12082.0,277.6838,277.6937,277.1596,277.1893,12082.0
2023-07-21 14:15:00,280.28,280.52,280.18,280.49,4709.0,277.2189,277.4563,277.12,277.4267,4709.0
2023-07-21 14:20:00,280.51,280.53,280.34,280.35,7665.0,277.4464,277.4662,277.2783,277.2882,7665.0
2023-07-21 14:25:00,280.37,280.46,280.26,280.39,5611.0,277.308,277.397,277.1992,277.3277,5611.0
2023-07-21 14:30:00,280.38,280.4,280.18,280.31,7373.0,277.3179,277.3376,277.12,277.2486,7373.0
2023-07-21 14:35:00,280.3,280.49,280.3,280.39,5196.0,277.2387,277.4267,277.2387,277.3277,5196.0
2023-07-21 14:40:00,280.43,280.63,280.42,280.62,6299.0,277.3673,277.5651,277.3574,277.5552,6299.0
2023-07-21 14:45:00,280.59,280.71,280.58,280.61,13278.0,277.5256,277.6442,277.5157,277.5453,13278.0
2023-07-21 14:50:00,280.58,280.58,280.33,280.33,3419.0,277.5157,277.5157,277.2684,277.2684,3419.0
2023-07-21 14:55:00,280.27,280.28,280.09,280.09,8419.0,277.2091,277.2189,277.031,277.031,8419.0
2023-07-21 15:00:00,280.09,280.15,279.87,279.88,8485.0,277.031,277.0904,276.8134,276.8233,8485.0
2023-07-21 15:05:00,279.83,279.87,279.5,279.55,5367.0,276.7739,276.8134,276.4475,276.4969,5367.0
2023-07-21 15:10:00,279.44,279.53,279.37,279.43,11457.0,276.3881,276.4771,276.3189,276.3782,11457.0
2023-07-21 15:15:00,279.38,279.65,279.38,279.62,3437.0,276.3288,276.5958,276.3288,276.5662,3437.0
2023-07-21 15:20:00,279.73,279.86,279.46,279.58,4514.0,276.675,276.8035,276.4079,276.5266,4514.0
2023-07-21 15:25:00,279.58,279.76,279.5,279.69,3908.0,276.5266,276.7046,276.4475,276.6354,3908.0
2023-07-21 15:30:00,279.69,279.69,279.36,279.37,3928.0,276.6354,276.6354,276.309,276.3189,3928.0
2023-07-21 15:35:00,279.38,279.59,279.28,279.42,30410.0,276.3288,276.5365,276.2299,276.3683,30410.0
2023-07-21 15:40:00,279.39,279.53,279.3,279.46,14875.0,276.3387,276.4771,276.2496,276.4079,14875.0
2023-07-21 15:45:00,279.46,279.73,279.36,279.5,29479.0,276.4079,276.675,276.309,276.4475,29479.0
2023-07-21 15:50:00,279.48,279.85,279.32,279.49,36680.0,276.4277,276.7936,276.2694,276.4376,36680.0
2023-07-21 15:55:00,279.47,279.65,279.32,279.43,201123.0,276.4178,276.5958,276.2694,276.3782,201123.0
2023-07-24 09:30:00,280.28,280.97,280.28,280.89,27533.0,277.2189,277.9014,277.2189,277.8223,27533.0
2023-07-24 09:35:00,280.94,281.01,280.29,280.56,5877.0,277.8717,277.941,277.2288,277.4959,5877.0
2023-07-24 09:40:00,280.75,280.76,280.47,280.66,2571.0,277.6838,277.6937,277.4069,277.5948,2571.0
2023-07-24 09:45:00,280.6,280.75,279.81,279.93,2657.0,277.5354,277.6838,276.7541,276.8728,2657.0
2023-07-24 09:50:00,280.02,280.02,278.93,278.95,11142.0,276.9618,276.9618,275.8837,275.9035,11142.0
2023-07-24 09:55:00,278.96,279.37,278.96,279.37,9898.0,275.9134,276.3189,275.9134,276.3189,9898.0
2023-07-24 10:00:00,279.48,279.53,279.34,279.5,16825.0,276.4277,276.4771,276.2892,276.4475,16825.0
2023-07-24 10:05:00,279.4,279.59,279.28,279.35,7384.0,276.3486,276.5365,276.2299,276.2991,7384.0
2023-07-24 10:10:00,279.42,279.96,279.32,279.93,2657.0,276.3683,276.9024,276.2694,276.8728,2657.0
2023-07-24 10:15:00,280.01,280.39,280.01,280.35,9017.0,276.9519,277.3277,276.9519,277.2882,9017.0
2023-07-24 10:20:00,280.31,280.52,280.22,280.51,10522.0,277.2486,277.4563,277.1596,277.4464,10522.0
2023-07-24 10:25:00,280.36,280.68,280.32,280.6,4050.0,277.2981,277.6146,277.2585,277.5354,4050.0
2023-07-24 10:30:00,280.53,280.62,280.17,280.27,3278.0,277.4662,277.5552,277.1101,277.2091,3278.0
2023-07-24 10:35:00,280.22,280.43,280.0,280.06,25048.0,277.1596,277.3673,276.942,277.0013,25048.0
2023-07-24 10:40:00,280.13,280.26,280.09,280.15,7163.0,277.0706,277.1992,277.031,277.0904,7163.0
2023-07-24 10:45:00,280.14,280.19,279.97,279.97,11005.0,277.0805,277.1299,276.9123,276.9123,11005.0
2023-07-24 10:50:00,280.04,280.28,279.96,280.28,2843.0,276.9816,277.2189,276.9024,277.2189,2843.0
2023-07-24 10:55:00,280.32,280.32,280.2,280.23,1127.0,277.2585,277.2585,277.1398,277.1695,1127.0
2023-07-24 11:00:00,280.24,280.31,280.11,280.11,1896.0,277.1794,277.2486,277.0508,277.0508,1896.0
2023-07-24 11:05:00,280.08,280.12,279.89,280.03,6112.0,277.0211,277.0607,276.8332,276.9717,6112.0
2023-07-24 11:10:00,280.04,280.52,280.03,280.5,6055.0,276.9816,277.4563,276.9717,277.4365,6055.0
2023-07-24 11:15:00,280.62,280.82,280.61,280.74,22963.0,277.5552,277.753,277.5453,277.6739,22963.0
2023-07-24 11:20:00,280.7,280.73,280.49,280.52,10308.0,277.6344,277.664,277.4267,277.4563,10308.0
2023-07-24 11:25:00,280.47,280.48,280.21,280.23,16475.0,277.4069,277.4168,277.1497,277.1695,16475.0
2023-07-24 11:30:00,280.19,280.21,279.97,279.97,5470.0,277.1299,277.1497,276.9123,276.9123,5470.0
2023-07-24 11:35:00,279.96,280.03,279.68,279.76,5941.0,276.9024,276.9717,276.6255,276.7046,5941.0
2023-07-24 11:40:00,279.8,279.96,279.67,279.93,6557.0,276.7442,276.9024,276.6156,276.8728,6557.0
2023-07-24 11:45:00,279.96,280.02,279.93,280.02,2422.0,276.9024,276.9618,276.8728,276.9618,2422.0
2023-07-24 11:50:00,280.11,280.33,280.11,280.29,4623.0,277.0508,277.2684,277.0508,277.2288,4623.0
2023-07-24 11:55:00,280.25,280.33,280.11,280.33,3560.0,277.1893,277.2684,277.0508,277.2684,3560.0
2023-07-24 12:00:00,280.3,280.48,280.25,280.32,3113.0,277.2387,277.4168,277.1893,277.2585,3113.0
2023-07-24 12:05:00,280.36,280.41,280.24,280.35,2099.0,277.2981,277.3475,277.1794,277.2882,2099.0
2023-07-24 12:10:00,280.36,280.51,280.34,280.51,3304.0,277.2981,277.4464,277.2783,277.4464,3304.0
2023-07-24 12:15:00,280.49,280.66,280.2,280.2,16944.0,277.4267,277.5948,277.1398,277.1398,16944.0
2023-07-24 12:20:00,280.18,280.2,279.99,280.05,4085.0,277.12,277.1398,276.9321,276.9915,4085.0
2023-07-24 12:25:00,280.05,280.27,279.97,280.27,9001.0,276.9915,277.2091,276.9123,277.2091,9001.0
2023-07-24 12:30:00,280.29,280.4,280.18,280.25,3279.0,277.2288,277.3376,277.12,277.1893,3279.0
2023-07-24 12:35:00,280.25,280.26,280.1,280.1,3321.0,277.1893,277.1992,277.0409,277.0409,3321.0
2023-07-24 12:40:00,280.09,280.15,280.0,280.04,2524.0,277.031,277.0904,276.942,276.9816,2524.0
2023-07-24 12:45:00,280.08,280.08,279.91,279.92,2047.0,277.0211,277.0211,276.853,276.8629,2047.0
2023-07-24 12:50:00,279.81,280.0,279.8,280.0,2148.0,276.7541,276.942,276.7442,276.942,2148.0
2023-07-24 12:55:00,279.95,280.08,279.89,279.97,2533.0,276.8925,277.0211,276.8332,276.9123,2533.0
2023-07-24 13:00:00,279.9,279.94,279.89,279.94,1635.0,276.8431,276.8827,276.8332,276.8827,1635.0
2023-07-24 13:05:00,279.97,280.05,279.87,279.96,5088.0,276.9123,276.9915,276.8134,276.9024,5088.0
2023-07-24 13:10:00,279.94,280.17,279.94,280.17,1379.0,276.8827,277.1101,276.8827,277.1101,1379.0
2023-07-24 13:15:00,280.16,280.18,280.07,280.07,1242.0,277.1003,277.12,277.0112,277.0112,1242.0
2023-07-24 13:20:00,280.0,280.24,280.0,280.18,4844.0,276.942,277.1794,276.942,277.12,4844.0
2023-07-24 13:25:00,280.22,280.23,280.12,280.16,8509.0,277.1596,277.1695,277.0607,277.1003,8509.0
2023-07-24 13:30:00,280.14,280.2,280.0,280.06,3598.0,277.0805,277.1398,276.942,277.0013,3598.0
2023-07-24 13:35:00,280.14,280.37,280.14,280.34,2742.0,277.0805,277.308,277.0805,277.2783,2742.0
2023-07-24 13:40:00,280.33,280.4,280.27,280.28,2516.0,277.2684,277.3376,277.2091,277.2189,2516.0
2023-07-24 13:45:00,280.41,280.46,280.37,280.45,7229.0,277.3475,277.397,277.308,277.3871,7229.0
2023-07-24 13:50:00,280.47,280.61,280.42,280.58,6613.0,277.4069,277.5453,277.3574,277.5157,6613.0
2023-07-24 13:55:00,280.56,280.67,280.43,280.52,3820.0,277.4959,277.6047,277.3673,277.4563,3820.0
2023-07-24 14:00:00,280.55,280.74,280.49,280.69,12099.0,277.486,277.6739,277.4267,277.6245,12099.0
2023-07-24 14:05:00,280.7,280.71,280.58,280.58,2071.0,277.6344,277.6442,277.5157,277.5157,2071.0
2023-07-24 14:10:00,280.52,280.63,280.51,280.57,7668.0,277.4563,277.5651,277.4464,277.5058,7668.0
2023-07-24 14:15:00,280.6,280.6,280.46,280.52,7054.0,277.5354,277.5354,277.397,277.4563,7054.0
2023-07-24 14:20:00,280.52,280.53,280.43,280.5,4292.0,277.4563,277.4662,277.3673,277.4365,4292.0
2023-07-24 14:25:00,280.51,280.6,280.42,280.44,10861.0,277.4464,277.5354,277.3574,277.3772,10861.0
2023-07-24 14:30:00,280.42,280.43,280.23,280.27,14470.0,277.3574,277.3673,277.1695,277.2091,14470.0
2023-07-24 14:35:00,280.28,280.28,280.17,280.2,10226.0,277.2189,277.2189,277.1101,277.1398,10226.0
2023-07-24 14:40:00,280.18,280.23,279.86,279.91,2626.0,277.12,277.1695,276.8035,276.853,2626.0
2023-07-24 14:45:00,279.9,280.03,279.83,280.03,4632.0,276.8431,276.9717,276.7739,276.9717,4632.0
2023-07-24 14:50:00,280.03,280.24,280.02,280.24,9124.0,276.9717,277.1794,276.9618,277.1794,9124.0
2023-07-24 14:55:00,280.19,280.27,280.19,280.24,11579.0,277.1299,277.2091,277.1299,277.1794,11579.0
2023-07-24 15:00:00,280.26,280.38,280.16,280.2,8174.0,277.1992,277.3179,277.1003,277.1398,8174.0
2023-07-24 15:05:00,280.27,280.3,280.11,280.18,5986.0,277.2091,277.2387,277.0508,277.12,5986.0
2023-07-24 15:10:00,280.15,280.15,280.01,280.03,6078.0,277.0904,277.0904,276.9519,276.9717,6078.0
2023-07-24 15:15:00,280.01,280.19,280.01,280.19,4577.0,276.9519,277.1299,276.9519,277.1299,4577.0
2023-07-24 15:20:00,280.19,280.19,280.04,280.06,6234.0,277.1299,277.1299,276.9816,277.0013,6234.0
2023-07-24 15:25:00,280.02,280.06,279.69,279.72,19096.0,276.9618,277.0013,276.6354,276.6651,19096.0
2023-07-24 15:30:00,279.73,280.01,279.72,279.86,12659.0,276.675,276.9519,276.6651,276.8035,12659.0
2023-07-24 15:35:00,279.87,279.97,279.79,279.8,9424.0,276.8134,276.9123,276.7343,276.7442,9424.0
2023-07-24 15:40:00,279.8,280.06,279.8,280.04,10584.0,276.7442,277.0013,276.7442,276.9816,10584.0
2023-07-24 15:45:00,280.05,280.18,280.05,280.07,13449.0,276.9915,277.12,276.9915,277.0112,13449.0
2023-07-24 15:50:00,280.07,280.09,279.88,279.9,16966.0,277.0112,277.031,276.8233,276.8431,16966.0
2023-07-24 15:55:00,279.9,280.3,279.9,280.25,40436.0,276.8431,277.2387,276.8431,277.1893,40436.0
2023-07-25 09:30:00,280.48,281.17,280.48,281.05,53278.0,277.4168,278.0992,277.4168,277.9805,53278.0
2023-07-25 09:35:00,281.1,281.1,280.86,280.86,1620.0,278.03,278.03,277.7926,277.7926,1620.0
2023-07-25 09:40:00,281.0,281.19,280.99,281.19,10544.0,277.9311,278.119,277.9212,278.119,10544.0
2023-07-25 09:45:00,281.34,281.64,281.34,281.64,1031.0,278.2674,278.5641,278.2674,278.5641,1031.0
2023-07-25 09:50:00,281.57,281.63,281.39,281.63,3187.0,278.4949,278.5542,278.3168,278.5542,3187.0
2023-07-25 09:55:00,281.55,281.89,281.55,281.81,3777.0,278.4751,278.8114,278.4751,278.7322,3777.0
2023-07-25 10:00:00,281.75,281.94,281.68,281.69,2157.0,278.6729,278.8608,278.6037,278.6135,2157.0
2023-07-25 10:05:00,281.6,281.64,281.39,281.51,2897.0,278.5245,278.5641,278.3168,278.4355,2897.0
2023-07-25 10:10:00,281.52,281.65,281.52,281.58,6039.0,278.4454,278.574,278.4454,278.5047,6039.0
2023-07-25 10:15:00,281.62,281.62,281.28,281.34,2491.0,278.5443,278.5443,278.208,278.2674,2491.0
2023-07-25 10:20:00,281.39,281.53,281.39,281.49,3023.0,278.3168,278.4553,278.3168,278.4157,3023.0
2023-07-25 10:25:00,281.32,281.4,281.15,281.21,3638.0,278.2476,278.3267,278.0794,278.1388,3638.0
2023-07-25 10:30:00,281.19,281.24,280.9,280.98,23649.0,278.119,278.1685,277.8322,277.9113,23649.0
2023-07-25 10:35:00,280.95,281.19,280.95,281.17,9843.0,277.8816,278.119,277.8816,278.0992,9843.0
2023-07-25 10:40:00,281.17,281.17,280.93,280.93,3777.0,278.0992,278.0992,277.8618,277.8618,3777.0
2023-07-25 10:45:00,281.03,281.13,280.94,281.12,5926.0,277.9608,278.0597,277.8717,278.0498,5926.0
2023-07-25 10:50:00,280.98,280.98,280.78,280.86,8729.0,277.9113,277.9113,277.7135,277.7926,8729.0
2023-07-25 10:55:00,280.9,280.97,280.79,280.93,4266.0,277.8322,277.9014,277.7234,277.8618,4266.0
2023-07-25 11:00:00,280.92,281.13,280.91,281.08,3829.0,277.852,278.0597,277.8421,278.0102,3829.0
2023-07-25 11:05:00,281.06,281.24,281.06,281.21,6990.0,277.9904,278.1685,277.9904,278.1388,6990.0
2023-07-25 11:10:00,281.27,281.45,281.27,281.41,10448.0,278.1981,278.3762,278.1981,278.3366,10448.0
2023-07-25 11:15:00,281.43,281.44,281.29,281.44,2764.0,278.3564,278.3663,278.2179,278.3663,2764.0
2023-07-25 11:20:00,281.43,281.49,281.38,281.48,4749.0,278.3564,278.4157,278.3069,278.4058,4749.0
2023-07-25 11:25:00,281.47,281.57,281.38,281.43,798.0,278.3959,278.4949,278.3069,278.3564,798.0
2023-07-25 11:30:00,281.49,281.68,281.42,281.66,3059.0,278.4157,278.6037,278.3465,278.5839,3059.0
2023-07-25 11:35:00,281.64,281.89,281.64,281.79,3385.0,278.5641,278.8114,278.5641,278.7125,3385.0
2023-07-25 11:40:00,281.85,281.99,281.8,281.94,2144.0,278.7718,278.9103,278.7223,278.8608,2144.0
2023-07-25 11:45:00,281.87,281.92,281.81,281.88,2053.0,278.7916,278.841,278.7322,278.8015,2053.0
2023-07-25 11:50:00,281.84,281.89,281.82,281.87,3556.0,278.7619,278.8114,278.7421,278.7916,3556.0
2023-07-25 11:55:00,281.84,281.84,281.7,281.78,2524.0,278.7619,278.7619,278.6234,278.7026,2524.0
2023-07-25 12:00:00,281.68,281.74,281.66,281.74,14278.0,278.6037,278.663,278.5839,278.663,14278.0
2023-07-25 12:05:00,281.75,281.95,281.75,281.92,1594.0,278.6729,278.8707,278.6729,278.841,1594.0
2023-07-25 12:10:00,281.96,281.96,281.78,281.81,3306.0,278.8806,278.8806,278.7026,278.7322,3306.0
2023-07-25 12:15:00,281.76,281.96,281.74,281.96,7659.0,278.6828,278.8806,278.663,278.8806,7659.0
2023-07-25 12:20:00,281.94,282.0,281.74,281.78,4950.0,278.8608,278.9202,278.663,278.7026,4950.0
2023-07-25 12:25:00,281.78,281.82,281.69,281.81,6415.0,278.7026,278.7421,278.6135,278.7322,6415.0
2023-07-25 12:30:00,281.79,281.84,281.67,281.78,3868.0,278.7125,278.7619,278.5938,278.7026,3868.0
2023-07-25 12:35:00,281.81,281.94,281.8,281.93,1896.0,278.7322,278.8608,278.7223,278.8509,1896.0
2023-07-25 12:40:00,281.97,281.97,281.83,281.9,7258.0,278.8905,278.8905,278.752,278.8213,7258.0
2023-07-25 12:45:00,281.88,281.94,281.88,281.92,1659.0,278.8015,278.8608,278.8015,278.841,1659.0
2023-07-25 12:50:00,281.97,282.19,281.97,282.18,3780.0,278.8905,279.1081,278.8905,279.0982,3780.0
2023-07-25 12:55:00,282.22,282.28,282.16,282.26,1292.0,279.1378,279.1971,279.0784,279.1773,1292.0
2023-07-25 13:00:00,282.28,282.39,282.23,282.33,3748.0,279.1971,279.3059,279.1476,279.2466,3748.0
2023-07-25 13:05:00,282.36,282.36,282.08,282.22,15147.0,279.2762,279.2762,278.9993,279.1378,15147.0
2023-07-25 13:10:00,282.2,282.36,282.2,282.36,2190.0,279.118,279.2762,279.118,279.2762,2190.0
2023-07-25 13:15:00,282.37,282.45,282.37,282.41,1472.0,279.2861,279.3652,279.2861,279.3257,1472.0
2023-07-25 13:20:00,282.44,282.54,282.44,282.49,5652.0,279.3554,279.4543,279.3554,279.4048,5652.0
2023-07-25 13:25:00,282.53,282.55,282.44,282.44,1966.0,279.4444,279.4642,279.3554,279.3554,1966.0
2023-07-25 13:30:00,282.49,282.56,282.49,282.51,2354.0,279.4048,279.474,279.4048,279.4246,2354.0
2023-07-25 13:35:00,282.53,282.57,282.38,282.47,4515.0,279.4444,279.4839,279.296,279.385,4515.0
2023-07-25 13:40:00,282.49,282.5,282.4,282.47,4211.0,279.4048,279.4147,279.3158,279.385,4211.0
2023-07-25 13:45:00,282.43,282.43,282.24,282.24,1549.0,279.3455,279.3455,279.1575,279.1575,1549.0
2023-07-25 13:50:00,282.2,282.24,282.19,282.23,4011.0,279.118,279.1575,279.1081,279.1476,4011.0
2023-07-25 13:55:00,282.23,282.32,282.18,282.18,2848.0,279.1476,279.2367,279.0982,279.0982,2848.0
2023-07-25 14:00:00,282.17,282.35,282.14,282.31,3037.0,279.0883,279.2663,279.0586,279.2268,3037.0
2023-07-25 14:05:00,282.33,282.35,282.23,282.27,4590.0,279.2466,279.2663,279.1476,279.1872,4590.0
2023-07-25 14:10:00,282.26,282.4,282.23,282.39,5254.0,279.1773,279.3158,279.1476,279.3059,5254.0
2023-07-25 14:15:00,282.4,282.46,282.29,282.43,7241.0,279.3158,279.3751,279.207,279.3455,7241.0
2023-07-25 14:20:00,282.43,282.6,282.4,282.55,3537.0,279.3455,279.5136,279.3158,279.4642,3537.0
2023-07-25 14:25:00,282.55,282.59,282.48,282.5,2834.0,279.4642,279.5037,279.3949,279.4147,2834.0
2023-07-25 14:30:00,282.51,282.7,282.51,282.69,6319.0,279.4246,279.6125,279.4246,279.6026,6319.0
2023-07-25 14:35:00,282.7,282.77,282.65,282.67,4237.0,279.6125,279.6818,279.5631,279.5828,4237.0
2023-07-25 14:40:00,282.64,282.82,282.59,282.79,10740.0,279.5532,279.7312,279.5037,279.7015,10740.0
2023-07-25 14:45:00,282.79,282.83,282.59,282.59,4745.0,279.7015,279.7411,279.5037,279.5037,4745.0
2023-07-25 14:50:00,282.6,282.65,282.55,282.63,5242.0,279.5136,279.5631,279.4642,279.5433,5242.0
2023-07-25 14:55:00,282.6,282.63,282.09,282.12,2729.0,279.5136,279.5433,279.0092,279.0388,2729.0
2023-07-25 15:00:00,282.08,282.34,282.08,282.32,4982.0,278.9993,279.2564,278.9993,279.2367,4982.0
2023-07-25 15:05:00,282.26,282.38,282.2,282.36,5786.0,279.1773,279.296,279.118,279.2762,5786.0
2023-07-25 15:10:00,282.36,282.52,282.3,282.51,7690.0,279.2762,279.4345,279.2169,279.4246,7690.0
2023-07-25 15:15:00,282.49,282.55,282.41,282.49,4160.0,279.4048,279.4642,279.3257,279.4048,4160.0
2023-07-25 15:20:00,282.34,282.54,282.33,282.38,3403.0,279.2564,279.4543,279.2466,279.296,3403.0
2023-07-25 15:25:00,282.37,282.41,282.31,282.32,8902.0,279.2861,279.3257,279.2268,279.2367,8902.0
2023-07-25 15:30:00,282.34,282.37,282.16,282.33,3924.0,279.2564,279.2861,279.0784,279.2466,3924.0
2023-07-25 15:35:00,282.26,282.43,282.2,282.34,15213.0,279.1773,279.3455,279.118,279.2564,15213.0
2023-07-25 15:40:00,282.36,282.37,282.2,282.2,20063.0,279.2762,279.2861,279.118,279.118,20063.0
2023-07-25 15:45:00,282.19,282.22,282.04,282.12,10234.0,279.1081,279.1378,278.9597,279.0388,10234.0
2023-07-25 15:50:00,282.09,282.28,282.03,282.2,6920.0,279.0092,279.1971,278.9498,279.118,6920.0
2023-07-25 15:55:00,282.06,282.07,281.81,281.9,20494.0,278.9795,278.9894,278.7322,278.8213,20494.0
2023-07-26 09:30:00,280.84,281.55,280.39,280.54,43161.0,277.7728,278.4751,277.3277,277.4761,43161.0
2023-07-26 09:35:00,280.49,280.68,280.38,280.68,6138.0,277.4267,277.6146,277.3179,277.6146,6138.0
2023-07-26 09:40:00,280.91,281.14,280.72,281.1,2422.0,277.8421,278.0696,277.6541,278.03,2422.0
2023-07-26 09:45:00,281.04,281.29,280.95,281.23,3350.0,277.9706,278.2179,277.8816,278.1586,3350.0
2023-07-26 09:50:00,281.18,281.51,281.15,281.51,3711.0,278.1091,278.4355,278.0794,278.4355,3711.0
2023-07-26 09:55:00,281.44,281.52,281.35,281.52,849.0,278.3663,278.4454,278.2773,278.4454,849.0
2023-07-26 10:00:00,281.41,281.55,281.28,281.37,32535.0,278.3366,278.4751,278.208,278.297,32535.0
2023-07-26 10:05:00,281.34,281.44,281.25,281.28,4435.0,278.2674,278.3663,278.1784,278.208,4435.0
2023-07-26 10:10:00,281.19,281.39,281.17,281.38,9348.0,278.119,278.3168,278.0992,278.3069,9348.0
2023-07-26 10:15:00,281.36,281.43,281.28,281.29,3481.0,278.2871,278.3564,278.208,278.2179,3481.0
2023-07-26 10:20:00,281.3,281.41,280.99,281.3,9623.0,278.2278,278.3366,277.9212,278.2278,9623.0
2023-07-26 10:25:00,281.27,281.27,281.04,281.13,1964.0,278.1981,278.1981,277.9706,278.0597,1964.0
2023-07-26 10:30:00,281.02,281.2,280.9,280.93,13142.0,277.9509,278.1289,277.8322,277.8618,13142.0
2023-07-26 10:35:00,280.95,281.08,280.92,280.93,4815.0,277.8816,278.0102,277.852,277.8618,4815.0
2023-07-26 10:40:00,280.94,280.99,280.82,280.87,18434.0,277.8717,277.9212,277.753,277.8025,18434.0
2023-07-26 10:45:00,280.81,280.83,280.64,280.64,4661.0,277.7432,277.7629,277.575,277.575,4661.0
2023-07-26 10:50:00,280.59,280.65,280.32,280.35,3967.0,277.5256,277.5849,277.2585,277.2882,3967.0
2023-07-26 10:55:00,280.31,280.37,279.85,280.05,11199.0,277.2486,277.308,276.7936,276.9915,11199.0
2023-07-26 11:00:00,280.0,280.08,279.81,280.08,3130.0,276.942,277.0211,276.7541,277.0211,3130.0
2023-07-26 11:05:00,280.11,280.18,279.97,280.13,10554.0,277.0508,277.12,276.9123,277.0706,10554.0
2023-07-26 11:10:00,280.13,280.33,280.12,280.33,9534.0,277.0706,277.2684,277.0607,277.2684,9534.0
2023-07-26 11:15:00,280.36,280.47,280.24,280.38,4202.0,277.2981,277.4069,277.1794,277.3179,4202.0
2023-07-26 11:20:00,280.44,280.46,280.23,280.23,5390.0,277.3772,277.397,277.1695,277.1695,5390.0
2023-07-26 11:25:00,280.21,280.5,280.21,280.39,12396.0,277.1497,277.4365,277.1497,277.3277,12396.0
2023-07-26 11:30:00,280.42,280.61,280.38,280.57,5793.0,277.3574,277.5453,277.3179,277.5058,5793.0
2023-07-26 11:35:00,280.59,280.74,280.56,280.66,7999.0,277.5256,277.6739,277.4959,277.5948,7999.0
2023-07-26 11:40:00,280.74,280.77,280.68,280.77,4652.0,277.6739,277.7036,277.6146,277.7036,4652.0
2023-07-26 11:45:00,280.78,280.87,280.73,280.83,4418.0,277.7135,277.8025,277.664,277.7629,4418.0
2023-07-26 11:50:00,280.82,281.05,280.82,281.05,4100.0,277.753,277.9805,277.753,277.9805,4100.0
2023-07-26 11:55:00,280.97,281.0,280.9,280.92,2198.0,277.9014,277.9311,277.8322,277.852,2198.0
2023-07-26 12:00:00,280.89,280.93,280.81,280.93,1471.0,277.8223,277.8618,277.7432,277.8618,1471.0
2023-07-26 12:05:00,280.91,280.93,280.85,280.92,9935.0,277.8421,277.8618,277.7827,277.852,9935.0
2023-07-26 12:10:00,280.94,281.07,280.94,281.0,3530.0,277.8717,278.0003,277.8717,277.9311,3530.0
2023-07-26 12:15:00,280.95,280.96,280.85,280.93,3715.0,277.8816,277.8915,277.7827,277.8618,3715.0
2023-07-26 12:20:00,280.91,280.91,280.69,280.69,3114.0,277.8421,277.8421,277.6245,277.6245,3114.0
2023-07-26 12:25:00,280.54,280.57,280.44,280.44,3026.0,277.4761,277.5058,277.3772,277.3772,3026.0
2023-07-26 12:30:00,280.48,280.58,280.48,280.57,4114.0,277.4168,277.5157,277.4168,277.5058,4114.0
2023-07-26 12:35:00,280.56,280.56,280.33,280.36,3847.0,277.4959,277.4959,277.2684,277.2981,3847.0
2023-07-26 12:40:00,280.35,280.41,280.29,280.36,980.0,277.2882,277.3475,277.2288,277.2981,980.0
2023-07-26 12:45:00,280.36,280.36,280.29,280.3,3290.0,277.2981,277.2981,277.2288,277.2387,3290.0
2023-07-26 12:50:00,280.27,280.31,280.14,280.16,1320.0,277.2091,277.2486,277.0805,277.1003,1320.0
2023-07-26 12:55:00,280.12,280.29,280.11,280.29,3463.0,277.0607,277.2288,277.0508,277.2288,3463.0
2023-07-26 13:00:00,280.26,280.43,280.25,280.4,4867.0,277.1992,277.3673,277.1893,277.3376,4867.0
2023-07-26 13:05:00,280.46,280.49,280.32,280.46,2502.0,277.397,277.4267,277.2585,277.397,2502.0
2023-07-26 13:10:00,280.47,280.5,280.43,280.47,1748.0,277.4069,277.4365,277.3673,277.4069,1748.0
2023-07-26 13:15:00,280.44,280.44,280.28,280.28,3406.0,277.3772,277.3772,277.2189,277.2189,3406.0
2023-07-26 13:20:00,280.3,280.32,280.14,280.17,10355.0,277.2387,277.2585,277.0805,277.1101,10355.0
2023-07-26 13:25:00,280.3,280.4,280.28,280.38,2314.0,277.2387,277.3376,277.2189,277.3179,2314.0
2023-07-26 13:30:00,280.35,280.37,280.27,280.35,10420.0,277.2882,277.308,277.2091,277.2882,10420.0
2023-07-26 13:35:00,280.35,280.43,280.35,280.4,1788.0,277.2882,277.3673,277.2882,277.3376,1788.0
2023-07-26 13:40:00,280.39,280.4,280.28,280.35,5217.0,277.3277,277.3376,277.2189,277.2882,5217.0
2023-07-26 13:45:00,280.28,280.44,280.25,280.42,4220.0,277.2189,277.3772,277.1893,277.3574,4220.0
2023-07-26 13:50:00,280.42,280.42,280.32,280.32,4419.0,277.3574,277.3574,277.2585,277.2585,4419.0
2023-07-26 13:55:00,280.35,280.39,280.32,280.37,2526.0,277.2882,277.3277,277.2585,277.308,2526.0
2023-07-26 14:00:00,280.67,280.78,280.45,280.62,3955.0,277.6047,277.7135,277.3871,277.5552,3955.0
2023-07-26 14:05:00,280.7,280.83,280.56,280.83,3892.0,277.6344,277.7629,277.4959,277.7629,3892.0
2023-07-26 14:10:00,280.93,281.19,280.88,280.9,6472.0,277.8618,278.119,277.8124,277.8322,6472.0
2023-07-26 14:15:00,280.77,280.93,280.75,280.81,10046.0,277.7036,277.8618,277.6838,277.7432,10046.0
2023-07-26 14:20:00,280.8,280.93,280.68,280.78,4370.0,277.7333,277.8618,277.6146,277.7135,4370.0
2023-07-26 14:25:00,280.67,280.67,280.27,280.45,4682.0,277.6047,277.6047,277.2091,277.3871,4682.0
2023-07-26 14:30:00,280.5,280.93,280.46,280.64,11559.0,277.4365,277.8618,277.397,277.575,11559.0
2023-07-26 14:35:00,280.67,281.85,280.67,281.85,7240.0,277.6047,278.7718,277.6047,278.7718,7240.0
2023-07-26 14:40:00,281.98,282.43,281.98,282.27,3449.0,278.9004,279.3455,278.9004,279.1872,3449.0
2023-07-26 14:45:00,282.13,282.21,281.58,281.67,8282.0,279.0487,279.1279,278.5047,278.5938,8282.0
2023-07-26 14:50:00,281.64,282.08,281.5,282.02,4796.0,278.5641,278.9993,278.4256,278.9399,4796.0
2023-07-26 14:55:00,281.94,282.0,281.38,281.54,7695.0,278.8608,278.9202,278.3069,278.4652,7695.0
2023-07-26 15:00:00,281.58,281.71,281.33,281.46,5176.0,278.5047,278.6333,278.2575,278.3861,5176.0
2023-07-26 15:05:00,281.44,281.51,279.98,280.28,14198.0,278.3663,278.4355,276.9222,277.2189,14198.0
2023-07-26 15:10:00,280.15,280.57,280.11,280.35,5132.0,277.0904,277.5058,277.0508,277.2882,5132.0
2023-07-26 15:15:00,280.33,280.54,279.83,280.18,5078.0,277.2684,277.4761,276.7739,277.12,5078.0
2023-07-26 15:20:00,280.17,280.83,280.17,280.57,3560.0,277.1101,277.7629,277.1101,277.5058,3560.0
2023-07-26 15:25:00,280.45,280.69,280.45,280.65,6570.0,277.3871,277.6245,277.3871,277.5849,6570.0
2023-07-26 15:30:00,280.67,280.79,280.34,280.76,2452.0,277.6047,277.7234,277.2783,277.6937,2452.0
2023-07-26 15:35:00,280.94,280.97,280.69,280.94,9275.0,277.8717,277.9014,277.6245,277.8717,9275.0
2023-07-26 15:40:00,280.97,281.43,280.97,281.4,6445.0,277.9014,278.3564,277.9014,278.3267,6445.0
2023-07-26 15:45:00,281.47,281.47,281.17,281.24,23560.0,278.3959,278.3959,278.0992,278.1685,23560.0
2023-07-26 15:50:00,280.95,280.98,280.63,280.93,5824.0,277.8816,277.9113,277.5651,277.8618,5824.0
2023-07-26 15:55:00,280.89,281.32,280.71,281.32,29469.0,277.8223,278.2476,277.6442,278.2476,29469.0
2023-07-27 09:30:00,284.75,284.96,284.29,284.78,42220.0,281.6401,281.8478,281.1851,281.6698,42220.0
2023-07-27 09:35:00,284.83,285.01,284.75,284.99,8512.0,281.7193,281.8973,281.6401,281.8775,8512.0
2023-07-27 09:40:00,284.98,285.25,284.97,285.18,11996.0,281.8676,282.1347,281.8577,282.0654,11996.0
2023-07-27 09:45:00,285.22,285.38,284.94,285.09,26754.0,282.105,282.2632,281.8281,281.9764,26754.0
2023-07-27 09:50:00,285.14,285.23,284.93,285.11,4846.0,282.0259,282.1149,281.8182,281.9962,4846.0
2023-07-27 09:55:00,285.14,285.14,284.75,284.96,2357.0,282.0259,282.0259,281.6401,281.8478,2357.0
2023-07-27 10:00:00,284.78,284.9,284.68,284.68,3145.0,281.6698,281.7885,281.5709,281.5709,3145.0
2023-07-27 10:05:00,284.76,284.76,284.23,284.23,10162.0,281.65,281.65,281.1258,281.1258,10162.0
2023-07-27 10:10:00,284.25,284.34,284.15,284.19,3404.0,281.1456,281.2346,281.0467,281.0862,3404.0
2023-07-27 10:15:00,284.27,284.42,284.2,284.35,1858.0,281.1654,281.3137,281.0961,281.2445,1858.0
2023-07-27 10:20:00,284.29,284.39,284.07,284.11,7239.0,281.1851,281.2841,280.9676,281.0071,7239.0
2023-07-27 10:25:00,283.8,283.8,283.24,283.32,13712.0,280.7005,280.7005,280.1466,280.2257,13712.0
2023-07-27 10:30:00,283.35,283.62,283.32,283.62,6944.0,280.2554,280.5225,280.2257,280.5225,6944.0
2023-07-27 10:35:00,283.59,283.8,283.52,283.79,7338.0,280.4928,280.7005,280.4236,280.6906,7338.0
2023-07-27 10:40:00,283.79,283.97,283.75,283.96,4606.0,280.6906,280.8686,280.651,280.8588,4606.0
2023-07-27 10:45:00,283.97,284.23,283.97,284.11,3213.0,280.8686,281.1258,280.8686,281.0071,3213.0
2023-07-27 10:50:00,283.97,283.97,283.69,283.69,869.0,280.8686,280.8686,280.5917,280.5917,869.0
2023-07-27 10:55:00,283.71,283.87,283.21,283.33,4928.0,280.6115,280.7697,280.1169,280.2356,4928.0
2023-07-27 11:00:00,283.38,283.78,283.38,283.78,2942.0,280.2851,280.6807,280.2851,280.6807,2942.0
2023-07-27 11:05:00,283.64,283.66,283.37,283.4,9161.0,280.5422,280.562,280.2752,280.3049,9161.0
2023-07-27 11:10:00,283.48,283.55,283.19,283.38,14309.0,280.384,280.4532,280.0972,280.2851,14309.0
2023-07-27 11:15:00,283.42,283.59,283.34,283.54,9993.0,280.3247,280.4928,280.2455,280.4433,9993.0
2023-07-27 11:20:00,283.53,283.79,283.47,283.74,4109.0,280.4335,280.6906,280.3741,280.6412,4109.0
2023-07-27 11:25:00,283.74,283.98,283.74,283.98,27715.0,280.6412,280.8785,280.6412,280.8785,27715.0
2023-07-27 11:30:00,284.0,284.23,284.0,284.08,14979.0,280.8983,281.1258,280.8983,280.9774,14979.0
2023-07-27 11:35:00,284.08,284.09,283.9,283.94,18739.0,280.9774,280.9873,280.7994,280.839,18739.0
2023-07-27 11:40:00,283.96,283.98,283.65,283.69,8176.0,280.8588,280.8785,280.5521,280.5917,8176.0
2023-07-27 11:45:00,283.66,283.75,283.41,283.42,2541.0,280.562,280.651,280.3148,280.3247,2541.0
2023-07-27 11:50:00,283.49,283.63,283.37,283.42,14095.0,280.3939,280.5324,280.2752,280.3247,14095.0
2023-07-27 11:55:00,283.28,283.5,283.24,283.44,2687.0,280.1862,280.4038,280.1466,280.3444,2687.0
2023-07-27 12:00:00,283.44,283.74,283.41,283.72,5306.0,280.3444,280.6412,280.3148,280.6214,5306.0
2023-07-27 12:05:00,283.78,283.94,283.72,283.92,23496.0,280.6807,280.839,280.6214,280.8192,23496.0
2023-07-27 12:10:00,283.97,284.07,283.95,284.04,48531.0,280.8686,280.9676,280.8489,280.9379,48531.0
2023-07-27 12:15:00,284.06,284.17,283.9,283.96,2634.0,280.9577,281.0665,280.7994,280.8588,2634.0
2023-07-27 12:20:00,283.89,283.99,283.84,283.98,1594.0,280.7895,280.8884,280.7401,280.8785,1594.0
2023-07-27 12:25:00,284.21,284.33,284.21,284.33,765.0,281.106,281.2247,281.106,281.2247,765.0
2023-07-27 12:30:00,284.36,284.47,284.35,284.39,2981.0,281.2544,281.3632,281.2445,281.2841,2981.0
2023-07-27 12:35:00,284.26,284.49,284.25,284.37,5451.0,281.1555,281.383,281.1456,281.2643,5451.0
2023-07-27 12:40:00,284.36,284.42,284.31,284.37,5574.0,281.2544,281.3137,281.2049,281.2643,5574.0
2023-07-27 12:45:00,284.31,284.44,284.3,284.33,20529.0,281.2049,281.3335,281.195,281.2247,20529.0
2023-07-27 12:50:00,284.32,284.32,284.04,284.07,4454.0,281.2148,281.2148,280.9379,280.9676,4454.0
2023-07-27 12:55:00,284.02,284.06,283.94,284.05,7972.0,280.9181,280.9577,280.839,280.9478,7972.0
2023-07-27 13:00:00,284.12,284.28,284.0,284.0,15402.0,281.017,281.1753,280.8983,280.8983,15402.0
2023-07-27 13:05:00,284.0,284.05,283.27,283.63,9993.0,280.8983,280.9478,280.1763,280.5324,9993.0
2023-07-27 13:10:00,283.68,283.78,283.63,283.66,1155.0,280.5818,280.6807,280.5324,280.562,1155.0
2023-07-27 13:15:00,283.71,283.72,283.0,283.11,11678.0,280.6115,280.6214,279.9092,280.018,11678.0
2023-07-27 13:20:00,282.9,282.98,282.64,282.95,6175.0,279.8103,279.8895,279.5532,279.8598,6175.0
2023-07-27 13:25:00,282.79,282.81,282.52,282.52,9143.0,279.7015,279.7213,279.4345,279.4345,9143.0
2023-07-27 13:30:00,282.52,282.61,282.36,282.38,11648.0,279.4345,279.5235,279.2762,279.296,11648.0
2023-07-27 13:35:00,282.41,282.46,282.17,282.17,8613.0,279.3257,279.3751,279.0883,279.0883,8613.0
2023-07-27 13:40:00,282.21,282.63,282.21,282.59,9484.0,279.1279,279.5433,279.1279,279.5037,9484.0
2023-07-27 13:45:00,282.59,282.6,282.23,282.39,4097.0,279.5037,279.5136,279.1476,279.3059,4097.0
2023-07-27 13:50:00,282.36,282.54,282.16,282.21,2770.0,279.2762,279.4543,279.0784,279.1279,2770.0
2023-07-27 13:55:00,282.33,282.41,282.12,282.28,6330.0,279.2466,279.3257,279.0388,279.1971,6330.0
2023-07-27 14:00:00,282.23,282.52,282.11,282.31,4499.0,279.1476,279.4345,279.029,279.2268,4499.0
2023-07-27 14:05:00,282.36,282.39,281.75,281.78,5253.0,279.2762,279.3059,278.6729,278.7026,5253.0
2023-07-27 14:10:00,281.79,281.79,281.15,281.24,8163.0,278.7125,278.7125,278.0794,278.1685,8163.0
2023-07-27 14:15:00,281.32,281.49,281.3,281.48,8915.0,278.2476,278.4157,278.2278,278.4058,8915.0
2023-07-27 14:20:00,281.55,281.67,281.19,281.19,4698.0,278.4751,278.5938,278.119,278.119,4698.0
2023-07-27 14:25:00,281.22,281.24,280.69,280.72,49406.0,278.1487,278.1685,277.6245,277.6541,49406.0
2023-07-27 14:30:00,280.7,280.95,280.46,280.48,16925.0,277.6344,277.8816,277.397,277.4168,16925.0
2023-07-27 14:35:00,280.5,280.56,279.87,280.08,10869.0,277.4365,277.4959,276.8134,277.0211,10869.0
2023-07-27 14:40:00,280.12,280.45,280.06,280.37,10403.0,277.0607,277.3871,277.0013,277.308,10403.0
2023-07-27 14:45:00,280.33,280.57,280.26,280.33,8413.0,277.2684,277.5058,277.1992,277.2684,8413.0
2023-07-27 14:50:00,280.32,280.39,280.09,280.23,11405.0,277.2585,277.3277,277.031,277.1695,11405.0
2023-07-27 14:55:00,280.14,280.14,279.66,279.66,11242.0,277.0805,277.0805,276.6057,276.6057,11242.0
2023-07-27 15:00:00,279.63,279.89,279.63,279.73,6036.0,276.576,276.8332,276.576,276.675,6036.0
2023-07-27 15:05:00,279.73,279.89,279.44,279.89,8511.0,276.675,276.8332,276.3881,276.8332,8511.0
2023-07-27 15:10:00,279.91,280.49,279.91,280.47,21375.0,276.853,277.4267,276.853,277.4069,21375.0
2023-07-27 15:15:00,280.4,280.59,280.17,280.4,14639.0,277.3376,277.5256,277.1101,277.3376,14639.0
2023-07-27 15:20:00,280.43,280.43,279.87,279.91,18234.0,277.3673,277.3673,276.8134,276.853,18234.0
2023-07-27 15:25:00,279.88,280.02,279.77,279.84,8088.0,276.8233,276.9618,276.7145,276.7838,8088.0
2023-07-27 15:30:00,279.85,280.12,279.73,279.74,12635.0,276.7936,277.0607,276.675,276.6848,12635.0
2023-07-27 15:35:00,279.75,279.92,279.59,279.61,16733.0,276.6947,276.8629,276.5365,276.5563,16733.0
2023-07-27 15:40:00,279.62,279.7,279.25,279.27,10911.0,276.5662,276.6453,276.2002,276.22,10911.0
2023-07-27 15:45:00,279.34,279.39,278.85,279.11,12882.0,276.2892,276.3387,275.8046,276.0617,12882.0
2023-07-27 15:50:00,279.18,279.73,279.07,279.51,25299.0,276.131,276.675,276.0222,276.4574,25299.0
2023-07-27 15:55:00,279.49,279.88,279.32,279.6,99674.0,276.4376,276.8233,276.2694,276.5464,99674.0
2023-07-28 09:30:00,282.21,282.54,281.79,282.54,33013.0,279.1279,279.4543,278.7125,279.4543,33013.0
2023-07-28 09:35:00,282.47,282.72,282.05,282.72,5137.0,279.385,279.6323,278.9696,279.6323,5137.0
2023-07-28 09:40:00,282.73,283.16,282.59,282.88,14470.0,279.6422,280.0675,279.5037,279.7905,14470.0
2023-07-28 09:45:00,283.05,283.33,282.93,283.32,3588.0,279.9587,280.2356,279.84,280.2257,3588.0
2023-07-28 09:50:00,283.32,283.46,283.25,283.38,7765.0,280.2257,280.3642,280.1565,280.2851,7765.0
2023-07-28 09:55:00,283.37,283.4,282.87,282.87,7698.0,280.2752,280.3049,279.7807,279.7807,7698.0
2023-07-28 10:00:00,283.05,283.52,283.05,283.5,6649.0,279.9587,280.4236,279.9587,280.4038,6649.0
2023-07-28 10:05:00,283.46,283.5,283.34,283.35,3003.0,280.3642,280.4038,280.2455,280.2554,3003.0
2023-07-28 10:10:00,283.34,283.5,283.23,283.26,2277.0,280.2455,280.4038,280.1367,280.1664,2277.0
2023-07-28 10:15:00,283.46,283.52,283.2,283.38,3088.0,280.3642,280.4236,280.1071,280.2851,3088.0
2023-07-28 10:20:00,283.43,283.55,283.31,283.47,2712.0,280.3345,280.4532,280.2159,280.3741,2712.0
2023-07-28 10:25:00,283.3,283.3,282.93,283.19,8684.0,280.206,280.206,279.84,280.0972,8684.0
2023-07-28 10:30:00,283.32,283.61,283.29,283.56,5381.0,280.2257,280.5126,280.1961,280.4631,5381.0
2023-07-28 10:35:00,283.58,283.59,283.0,283.01,12250.0,280.4829,280.4928,279.9092,279.9191,12250.0
2023-07-28 10:40:00,283.01,283.15,282.98,282.99,5546.0,279.9191,280.0576,279.8895,279.8993,5546.0
2023-07-28 10:45:00,283.03,283.2,282.86,283.19,5471.0,279.9389,280.1071,279.7708,280.0972,5471.0
2023-07-28 10:50:00,283.21,283.37,282.91,283.0,7325.0,280.1169,280.2752,279.8202,279.9092,7325.0
2023-07-28 10:55:00,283.07,283.49,283.0,283.49,5485.0,279.9785,280.3939,279.9092,280.3939,5485.0
2023-07-28 11:00:00,283.54,283.61,283.43,283.54,4515.0,280.4433,280.5126,280.3345,280.4433,4515.0
2023-07-28 11:05:00,283.52,283.59,283.49,283.59,8822.0,280.4236,280.4928,280.3939,280.4928,8822.0
2023-07-28 11:10:00,283.62,283.77,283.49,283.74,3740.0,280.5225,280.6708,280.3939,280.6412,3740.0
2023-07-28 11:15:00,283.66,283.94,283.63,283.91,31365.0,280.562,280.839,280.5324,280.8093,31365.0
2023-07-28 11:20:00,283.93,284.14,283.92,284.09,9305.0,280.8291,281.0368,280.8192,280.9873,9305.0
2023-07-28 11:25:00,284.04,284.18,284.02,284.05,6707.0,280.9379,281.0764,280.9181,280.9478,6707.0
2023-07-28 11:30:00,284.05,284.09,283.92,283.99,10841.0,280.9478,280.9873,280.8192,280.8884,10841.0
2023-07-28 11:35:00,283.98,284.17,283.98,284.17,4459.0,280.8785,281.0665,280.8785,281.0665,4459.0
2023-07-28 11:40:00,284.17,284.41,284.16,284.41,5906.0,281.0665,281.3038,281.0566,281.3038,5906.0
2023-07-28 11:45:00,284.39,284.39,284.21,284.21,5022.0,281.2841,281.2841,281.106,281.106,5022.0
2023-07-28 11:50:00,284.32,284.55,284.32,284.55,5183.0,281.2148,281.4423,281.2148,281.4423,5183.0
2023-07-28 11:55:00,284.55,284.59,284.41,284.55,3272.0,281.4423,281.4819,281.3038,281.4423,3272.0
2023-07-28 12:00:00,284.5,284.53,284.11,284.19,10284.0,281.3929,281.4225,281.0071,281.0862,10284.0
2023-07-28 12:05:00,284.19,284.21,283.98,283.98,4855.0,281.0862,281.106,280.8785,280.8785,4855.0
2023-07-28 12:10:00,283.96,284.32,283.93,284.3,6687.0,280.8588,281.2148,280.8291,281.195,6687.0
2023-07-28 12:15:00,284.31,284.35,284.23,284.28,8317.0,281.2049,281.2445,281.1258,281.1753,8317.0
2023-07-28 12:20:00,284.27,284.48,284.27,284.41,4303.0,281.1654,281.3731,281.1654,281.3038,4303.0
2023-07-28 12:25:00,284.4,284.57,284.37,284.57,14336.0,281.2939,281.4621,281.2643,281.4621,14336.0
2023-07-28 12:30:00,284.57,284.57,284.31,284.36,24446.0,281.4621,281.4621,281.2049,281.2544,24446.0
2023-07-28 12:35:00,284.36,284.4,284.15,284.17,15225.0,281.2544,281.2939,281.0467,281.0665,15225.0
2023-07-28 12:40:00,284.22,284.26,284.13,284.19,11851.0,281.1159,281.1555,281.0269,281.0862,11851.0
2023-07-28 12:45:00,284.17,284.29,284.07,284.19,14098.0,281.0665,281.1851,280.9676,281.0862,14098.0
2023-07-28 12:50:00,284.22,284.38,284.16,284.37,29457.0,281.1159,281.2742,281.0566,281.2643,29457.0
2023-07-28 12:55:00,284.3,284.3,283.93,284.03,20110.0,281.195,281.195,280.8291,280.928,20110.0
2023-07-28 13:00:00,283.98,283.98,283.74,283.88,12424.0,280.8785,280.8785,280.6412,280.7796,12424.0
2023-07-28 13:05:00,283.82,283.87,283.61,283.65,15565.0,280.7203,280.7697,280.5126,280.5521,15565.0
2023-07-28 13:10:00,283.62,283.88,283.54,283.88,25031.0,280.5225,280.7796,280.4433,280.7796,25031.0
2023-07-28 13:15:00,283.88,283.88,283.68,283.74,13009.0,280.7796,280.7796,280.5818,280.6412,13009.0
2023-07-28 13:20:00,283.74,283.74,283.45,283.66,11986.0,280.6412,280.6412,280.3543,280.562,11986.0
2023-07-28 13:25:00,283.66,283.66,283.48,283.48,5478.0,280.562,280.562,280.384,280.384,5478.0
2023-07-28 13:30:00,283.45,283.72,283.27,283.32,26102.0,280.3543,280.6214,280.1763,280.2257,26102.0
2023-07-28 13:35:00,283.31,283.33,283.12,283.3,27323.0,280.2159,280.2356,280.0279,280.206,27323.0
2023-07-28 13:40:00,283.26,283.26,282.74,282.99,13961.0,280.1664,280.1664,279.6521,279.8993,13961.0
2023-07-28 13:45:00,283.0,283.0,282.81,282.84,11600.0,279.9092,279.9092,279.7213,279.751,11600.0
2023-07-28 13:50:00,282.87,283.35,282.86,283.35,22825.0,279.7807,280.2554,279.7708,280.2554,22825.0
2023-07-28 13:55:00,283.39,283.69,283.37,283.67,12476.0,280.295,280.5917,280.2752,280.5719,12476.0
2023-07-28 14:00:00,283.64,283.9,283.63,283.89,12859.0,280.5422,280.7994,280.5324,280.7895,12859.0
2023-07-28 14:05:00,283.93,283.96,283.83,283.94,5949.0,280.8291,280.8588,280.7302,280.839,5949.0
2023-07-28 14:10:00,283.96,283.99,283.7,283.77,5859.0,280.8588,280.8884,280.6016,280.6708,5859.0
2023-07-28 14:15:00,283.72,283.83,283.7,283.72,5788.0,280.6214,280.7302,280.6016,280.6214,5788.0
2023-07-28 14:20:00,283.77,284.12,283.77,283.93,10779.0,280.6708,281.017,280.6708,280.8291,10779.0
2023-07-28 14:25:00,283.92,284.08,283.92,284.04,5461.0,280.8192,280.9774,280.8192,280.9379,5461.0
2023-07-28 14:30:00,284.1,284.1,283.94,283.97,7230.0,280.9972,280.9972,280.839,280.8686,7230.0
2023-07-28 14:35:00,283.99,283.99,283.51,283.59,7310.0,280.8884,280.8884,280.4137,280.4928,7310.0
2023-07-28 14:40:00,283.57,284.01,283.53,284.01,4193.0,280.473,280.9082,280.4335,280.9082,4193.0
2023-07-28 14:45:00,284.01,284.21,284.0,284.14,5333.0,280.9082,281.106,280.8983,281.0368,5333.0
2023-07-28 14:50:00,284.09,284.43,284.08,284.35,6836.0,280.9873,281.3236,280.9774,281.2445,6836.0
2023-07-28 14:55:00,284.33,284.33,284.12,284.2,5619.0,281.2247,281.2247,281.017,281.0961,5619.0
2023-07-28 15:00:00,284.03,284.25,284.03,284.25,4141.0,280.928,281.1456,280.928,281.1456,4141.0
2023-07-28 15:05:00,284.24,284.38,284.22,284.31,4088.0,281.1357,281.2742,281.1159,281.2049,4088.0
2023-07-28 15:10:00,284.17,284.38,284.17,284.19,4136.0,281.0665,281.2742,281.0665,281.0862,4136.0
2023-07-28 15:15:00,284.24,284.32,284.19,284.32,3844.0,281.1357,281.2148,281.0862,281.2148,3844.0
2023-07-28 15:20:00,284.3,284.3,283.91,283.98,12813.0,281.195,281.195,280.8093,280.8785,12813.0
2023-07-28 15:25:00,283.96,284.11,283.83,283.83,17494.0,280.8588,281.0071,280.7302,280.7302,17494.0
2023-07-28 15:30:00,283.81,284.18,283.8,284.18,11937.0,280.7104,281.0764,280.7005,281.0764,11937.0
2023-07-28 15:35:00,284.16,284.23,283.86,283.87,9847.0,281.0566,281.1258,280.7598,280.7697,9847.0
2023-07-28 15:40:00,283.88,283.94,283.74,283.85,6665.0,280.7796,280.839,280.6412,280.75,6665.0
2023-07-28 15:45:00,283.83,284.03,283.7,283.8,13916.0,280.7302,280.928,280.6016,280.7005,13916.0
2023-07-28 15:50:00,283.72,284.22,283.64,284.13,24562.0,280.6214,281.1159,280.5422,281.0269,24562.0
2023-07-28 15:55:00,284.14,284.22,283.93,284.07,32265.0,281.0368,281.1159,280.8291,280.9676,32265.0
2023-07-31 09:30:00,284.4,284.71,284.26,284.26,26027.0,281.2939,281.6006,281.1555,281.1555,26027.0
2023-07-31 09:35:00,284.1,284.73,284.09,284.61,4841.0,280.9972,281.6203,280.9873,281.5017,4841.0
2023-07-31 09:40:00,284.63,284.84,284.54,284.64,12566.0,281.5214,281.7291,281.4324,281.5313,12566.0
2023-07-31 09:45:00,284.7,284.9,284.34,284.47,3685.0,281.5907,281.7885,281.2346,281.3632,3685.0
2023-07-31 09:50:00,284.49,284.54,284.19,284.19,4058.0,281.383,281.4324,281.0862,281.0862,4058.0
2023-07-31 09:55:00,284.07,284.08,283.37,283.67,24840.0,280.9676,280.9774,280.2752,280.5719,24840.0
2023-07-31 10:00:00,283.76,283.77,283.45,283.54,18155.0,280.6609,280.6708,280.3543,280.4433,18155.0
2023-07-31 10:05:00,283.71,284.08,283.68,284.0,3508.0,280.6115,280.9774,280.5818,280.8983,3508.0
2023-07-31 10:10:00,284.1,284.23,283.92,284.23,11100.0,280.9972,281.1258,280.8192,281.1258,11100.0
2023-07-31 10:15:00,284.17,284.24,284.04,284.08,2303.0,281.0665,281.1357,280.9379,280.9774,2303.0
2023-07-31 10:20:00,284.14,284.28,284.14,284.28,8977.0,281.0368,281.1753,281.0368,281.1753,8977.0
2023-07-31 10:25:00,284.21,284.37,284.16,284.33,24560.0,281.106,281.2643,281.0566,281.2247,24560.0
2023-07-31 10:30:00,284.42,284.45,283.98,283.98,2247.0,281.3137,281.3434,280.8785,280.8785,2247.0
2023-07-31 10:35:00,283.97,284.26,283.88,284.26,5313.0,280.8686,281.1555,280.7796,281.1555,5313.0
2023-07-31 10:40:00,284.24,284.28,284.07,284.19,6505.0,281.1357,281.1753,280.9676,281.0862,6505.0
2023-07-31 10:45:00,284.17,284.34,284.01,284.34,15696.0,281.0665,281.2346,280.9082,281.2346,15696.0
2023-07-31 10:50:00,284.38,284.38,284.31,284.37,4598.0,281.2742,281.2742,281.2049,281.2643,4598.0
2023-07-31 10:55:00,284.31,284.47,284.29,284.29,4649.0,281.2049,281.3632,281.1851,281.1851,4649.0
2023-07-31 11:00:00,284.36,284.59,284.31,284.59,5175.0,281.2544,281.4819,281.2049,281.4819,5175.0
2023-07-31 11:05:00,284.62,284.62,284.47,284.52,5305.0,281.5115,281.5115,281.3632,281.4126,5305.0
2023-07-31 11:10:00,284.5,284.62,284.47,284.5,2305.0,281.3929,281.5115,281.3632,281.3929,2305.0
2023-07-31 11:15:00,284.52,284.52,284.27,284.43,3572.0,281.4126,281.4126,281.1654,281.3236,3572.0
2023-07-31 11:20:00,284.3,284.35,284.23,284.26,1478.0,281.195,281.2445,281.1258,281.1555,1478.0
2023-07-31 11:25:00,284.19,284.2,284.11,284.17,2309.0,281.0862,281.0961,281.0071,281.0665,2309.0
2023-07-31 11:30:00,284.11,284.11,283.74,283.81,10237.0,281.0071,281.0071,280.6412,280.7104,10237.0
2023-07-31 11:35:00,283.95,284.09,283.94,284.09,540.0,280.8489,280.9873,280.839,280.9873,540.0
2023-07-31 11:40:00,284.09,284.1,284.06,284.07,1363.0,280.9873,280.9972,280.9577,280.9676,1363.0
2023-07-31 11:45:00,284.1,284.3,284.05,284.3,3517.0,280.9972,281.195,280.9478,281.195,3517.0
2023-07-31 11:50:00,284.13,284.17,283.79,283.79,11264.0,281.0269,281.0665,280.6906,280.6906,11264.0
2023-07-31 11:55:00,283.86,284.03,283.83,283.96,3755.0,280.7598,280.928,280.7302,280.8588,3755.0
2023-07-31 12:00:00,284.04,284.16,284.04,284.15,2240.0,280.9379,281.0566,280.9379,281.0467,2240.0
2023-07-31 12:05:00,284.12,284.15,283.98,284.0,6490.0,281.017,281.0467,280.8785,280.8983,6490.0
2023-07-31 12:10:00,283.97,284.02,283.92,283.94,962.0,280.8686,280.9181,280.8192,280.839,962.0
2023-07-31 12:15:00,283.85,284.03,283.85,284.03,1356.0,280.75,280.928,280.75,280.928,1356.0
2023-07-31 12:20:00,284.11,284.13,284.03,284.09,10804.0,281.0071,281.0269,280.928,280.9873,10804.0
2023-07-31 12:25:00,284.06,284.16,284.06,284.16,885.0,280.9577,281.0566,280.9577,281.0566,885.0
2023-07-31 12:30:00,284.15,284.16,284.03,284.06,1966.0,281.0467,281.0566,280.928,280.9577,1966.0
2023-07-31 12:35:00,283.99,284.06,283.92,284.06,2471.0,280.8884,280.9577,280.8192,280.9577,2471.0
2023-07-31 12:40:00,283.98,283.98,283.87,283.91,988.0,280.8785,280.8785,280.7697,280.8093,988.0
2023-07-31 12:45:00,283.94,283.97,283.83,283.95,1148.0,280.839,280.8686,280.7302,280.8489,1148.0
2023-07-31 12:50:00,283.91,283.92,283.78,283.84,1415.0,280.8093,280.8192,280.6807,280.7401,1415.0
2023-07-31 12:55:00,283.76,283.76,283.7,283.73,28880.0,280.6609,280.6609,280.6016,280.6313,28880.0
2023-07-31 13:00:00,283.7,283.7,283.48,283.57,16229.0,280.6016,280.6016,280.384,280.473,16229.0
2023-07-31 13:05:00,283.59,283.95,283.58,283.95,5383.0,280.4928,280.8489,280.4829,280.8489,5383.0
2023-07-31 13:10:00,283.96,284.05,283.92,283.93,1664.0,280.8588,280.9478,280.8192,280.8291,1664.0
2023-07-31 13:15:00,283.86,283.92,283.62,283.65,4677.0,280.7598,280.8192,280.5225,280.5521,4677.0
2023-07-31 13:20:00,283.63,283.87,283.62,283.87,3766.0,280.5324,280.7697,280.5225,280.7697,3766.0
2023-07-31 13:25:00,283.73,283.88,283.72,283.88,2299.0,280.6313,280.7796,280.6214,280.7796,2299.0
2023-07-31 13:30:00,283.81,284.0,283.79,283.95,4246.0,280.7104,280.8983,280.6906,280.8489,4246.0
2023-07-31 13:35:00,284.0,284.23,284.0,284.23,4672.0,280.8983,281.1258,280.8983,281.1258,4672.0
2023-07-31 13:40:00,284.21,284.23,284.09,284.14,1674.0,281.106,281.1258,280.9873,281.0368,1674.0
2023-07-31 13:45:00,283.98,284.09,283.98,284.08,1153.0,280.8785,280.9873,280.8785,280.9774,1153.0
2023-07-31 13:50:00,284.0,284.05,283.94,283.94,1581.0,280.8983,280.9478,280.839,280.839,1581.0
2023-07-31 13:55:00,283.91,284.0,283.9,284.0,1784.0,280.8093,280.8983,280.7994,280.8983,1784.0
2023-07-31 14:00:00,284.02,284.18,284.0,284.12,19399.0,280.9181,281.0764,280.8983,281.017,19399.0
2023-07-31 14:05:00,284.12,284.13,283.94,283.99,3305.0,281.017,281.0269,280.839,280.8884,3305.0
2023-07-31 14:10:00,283.96,284.05,283.92,283.98,1347.0,280.8588,280.9478,280.8192,280.8785,1347.0
2023-07-31 14:15:00,283.98,284.01,283.98,284.01,539.0,280.8785,280.9082,280.8785,280.9082,539.0
2023-07-31 14:20:00,283.99,284.05,283.84,283.88,4038.0,280.8884,280.9478,280.7401,280.7796,4038.0
2023-07-31 14:25:00,283.84,284.03,283.77,283.93,53824.0,280.7401,280.928,280.6708,280.8291,53824.0
2023-07-31 14:30:00,283.95,284.01,283.9,284.0,1192.0,280.8489,280.9082,280.7994,280.8983,1192.0
2023-07-31 14:35:00,283.99,284.05,283.83,283.95,3215.0,280.8884,280.9478,280.7302,280.8489,3215.0
2023-07-31 14:40:00,284.0,284.01,283.9,283.98,2008.0,280.8983,280.9082,280.7994,280.8785,2008.0
2023-07-31 14:45:00,283.96,284.14,283.95,284.14,4050.0,280.8588,281.0368,280.8489,281.0368,4050.0
2023-07-31 14:50:00,284.11,284.29,284.1,284.2,3634.0,281.0071,281.1851,280.9972,281.0961,3634.0
2023-07-31 14:55:00,284.33,284.4,284.27,284.31,6450.0,281.2247,281.2939,281.1654,281.2049,6450.0
2023-07-31 15:00:00,284.3,284.33,284.0,284.01,3927.0,281.195,281.2247,280.8983,280.9082,3927.0
2023-07-31 15:05:00,284.0,284.06,283.94,283.94,1229.0,280.8983,280.9577,280.839,280.839,1229.0
2023-07-31 15:10:00,283.88,283.96,283.87,283.93,4159.0,280.7796,280.8588,280.7697,280.8291,4159.0
2023-07-31 15:15:00,283.87,283.99,283.83,283.96,5554.0,280.7697,280.8884,280.7302,280.8588,5554.0
2023-07-31 15:20:00,283.96,284.03,283.87,283.88,2845.0,280.8588,280.928,280.7697,280.7796,2845.0
2023-07-31 15:25:00,283.88,284.0,283.83,283.89,2620.0,280.7796,280.8983,280.7302,280.7895,2620.0
2023-07-31 15:30:00,283.92,283.98,283.73,283.74,4032.0,280.8192,280.8785,280.6313,280.6412,4032.0
2023-07-31 15:35:00,283.76,283.79,283.6,283.63,1971.0,280.6609,280.6906,280.5027,280.5324,1971.0
2023-07-31 15:40:00,283.64,283.78,283.64,283.72,9730.0,280.5422,280.6807,280.5422,280.6214,9730.0
2023-07-31 15:45:00,283.73,283.77,283.5,283.58,32834.0,280.6313,280.6708,280.4038,280.4829,32834.0
2023-07-31 15:50:00,283.55,283.94,283.52,283.94,8217.0,280.4532,280.839,280.4236,280.839,8217.0
2023-07-31 15:55:00,283.95,284.56,283.83,284.56,93234.0,280.8489,281.4522,280.7302,281.4522,93234.0
2023-08-01 09:30:00,283.6,283.6,283.05,283.44,20012.0,280.5027,280.5027,279.9587,280.3444,20012.0
2023-08-01 09:35:00,283.54,283.71,283.4,283.43,4012.0,280.4433,280.6115,280.3049,280.3345,4012.0
2023-08-01 09:40:00,283.49,283.78,283.49,283.73,5399.0,280.3939,280.6807,280.3939,280.6313,5399.0
2023-08-01 09:45:00,283.86,283.86,283.42,283.46,1928.0,280.7598,280.7598,280.3247,280.3642,1928.0
2023-08-01 09:50:00,283.53,283.53,283.37,283.53,1154.0,280.4335,280.4335,280.2752,280.4335,1154.0
2023-08-01 09:55:00,283.53,283.56,283.47,283.49,1026.0,280.4335,280.4631,280.3741,280.3939,1026.0
2023-08-01 10:00:00,283.38,283.63,283.38,283.61,6583.0,280.2851,280.5324,280.2851,280.5126,6583.0
2023-08-01 10:05:00,283.73,283.74,283.6,283.66,2233.0,280.6313,280.6412,280.5027,280.562,2233.0
2023-08-01 10:10:00,283.59,283.59,283.01,283.01,2802.0,280.4928,280.4928,279.9191,279.9191,2802.0
2023-08-01 10:15:00,282.83,283.11,282.65,282.72,25611.0,279.7411,280.018,279.5631,279.6323,25611.0
2023-08-01 10:20:00,282.82,282.99,282.67,282.94,10225.0,279.7312,279.8993,279.5828,279.8499,10225.0
2023-08-01 10:25:00,283.06,283.25,283.01,283.23,1177.0,279.9686,280.1565,279.9191,280.1367,1177.0
2023-08-01 10:30:00,283.2,283.64,283.2,283.52,5611.0,280.1071,280.5422,280.1071,280.4236,5611.0
2023-08-01 10:35:00,283.45,283.8,283.45,283.75,2868.0,280.3543,280.7005,280.3543,280.651,2868.0
2023-08-01 10:40:00,283.81,284.03,283.72,283.76,1318.0,280.7104,280.928,280.6214,280.6609,1318.0
2023-08-01 10:45:00,283.78,283.94,283.7,283.94,6129.0,280.6807,280.839,280.6016,280.839,6129.0
2023-08-01 10:50:00,284.0,284.14,284.0,284.0,5232.0,280.8983,281.0368,280.8983,280.8983,5232.0
2023-08-01 10:55:00,284.01,284.07,283.81,283.89,1216.0,280.9082,280.9676,280.7104,280.7895,1216.0
2023-08-01 11:00:00,283.95,284.0,283.72,283.72,3778.0,280.8489,280.8983,280.6214,280.6214,3778.0
2023-08-01 11:05:00,283.81,283.94,283.71,283.8,2819.0,280.7104,280.839,280.6115,280.7005,2819.0
2023-08-01 11:10:00,283.82,283.85,283.66,283.67,3789.0,280.7203,280.75,280.562,280.5719,3789.0
2023-08-01 11:15:00,283.68,283.76,283.6,283.76,878.0,280.5818,280.6609,280.5027,280.6609,878.0
2023-08-01 11:20:00,283.6,283.66,283.6,283.63,473.0,280.5027,280.562,280.5027,280.5324,473.0
2023-08-01 11:25:00,283.62,284.03,283.62,283.99,1161.0,280.5225,280.928,280.5225,280.8884,1161.0
2023-08-01 11:30:00,283.98,283.98,283.77,283.79,3513.0,280.8785,280.8785,280.6708,280.6906,3513.0
2023-08-01 11:35:00,283.87,283.98,283.83,283.95,4650.0,280.7697,280.8785,280.7302,280.8489,4650.0
2023-08-01 11:40:00,284.01,284.01,283.72,283.76,2196.0,280.9082,280.9082,280.6214,280.6609,2196.0
2023-08-01 11:45:00,283.77,283.85,283.76,283.79,1511.0,280.6708,280.75,280.6609,280.6906,1511.0
2023-08-01 11:50:00,283.76,283.88,283.76,283.85,1993.0,280.6609,280.7796,280.6609,280.75,1993.0
2023-08-01 11:55:00,283.99,283.99,283.84,283.84,4503.0,280.8884,280.8884,280.7401,280.7401,4503.0
2023-08-01 12:00:00,283.91,283.92,283.68,283.68,1365.0,280.8093,280.8192,280.5818,280.5818,1365.0
2023-08-01 12:05:00,283.76,283.81,283.69,283.8,2321.0,280.6609,280.7104,280.5917,280.7005,2321.0
2023-08-01 12:10:00,283.82,283.89,283.82,283.87,19677.0,280.7203,280.7895,280.7203,280.7697,19677.0
2023-08-01 12:15:00,283.9,283.93,283.76,283.76,1578.0,280.7994,280.8291,280.6609,280.6609,1578.0
2023-08-01 12:20:00,283.67,283.68,283.58,283.59,509.0,280.5719,280.5818,280.4829,280.4928,509.0
2023-08-01 12:25:00,283.65,283.65,283.41,283.5,11851.0,280.5521,280.5521,280.3148,280.4038,11851.0
2023-08-01 12:30:00,283.34,283.6,283.25,283.6,2529.0,280.2455,280.5027,280.1565,280.5027,2529.0
2023-08-01 12:35:00,283.62,283.66,283.55,283.55,1240.0,280.5225,280.562,280.4532,280.4532,1240.0
2023-08-01 12:40:00,283.58,283.7,283.58,283.65,1206.0,280.4829,280.6016,280.4829,280.5521,1206.0
2023-08-01 12:45:00,283.65,283.68,283.6,283.6,20826.0,280.5521,280.5818,280.5027,280.5027,20826.0
2023-08-01 12:50:00,283.65,283.74,283.54,283.74,1089.0,280.5521,280.6412,280.4433,280.6412,1089.0
2023-08-01 12:55:00,283.73,283.9,283.71,283.9,2718.0,280.6313,280.7994,280.6115,280.7994,2718.0
2023-08-01 13:00:00,283.89,284.03,283.89,284.03,3854.0,280.7895,280.928,280.7895,280.928,3854.0
2023-08-01 13:05:00,284.14,284.14,284.05,284.07,457.0,281.0368,281.0368,280.9478,280.9676,457.0
2023-08-01 13:10:00,283.9,283.95,283.88,283.88,1112.0,280.7994,280.8489,280.7796,280.7796,1112.0
2023-08-01 13:15:00,283.97,283.97,283.81,283.82,1769.0,280.8686,280.8686,280.7104,280.7203,1769.0
2023-08-01 13:20:00,283.87,283.94,283.84,283.94,1017.0,280.7697,280.839,280.7401,280.839,1017.0
2023-08-01 13:25:00,283.89,283.92,283.76,283.8,3505.0,280.7895,280.8192,280.6609,280.7005,3505.0
2023-08-01 13:30:00,283.78,283.8,283.65,283.71,9645.0,280.6807,280.7005,280.5521,280.6115,9645.0
2023-08-01 13:35:00,283.74,283.76,283.52,283.52,1466.0,280.6412,280.6609,280.4236,280.4236,1466.0
2023-08-01 13:40:00,283.64,283.7,283.54,283.67,6649.0,280.5422,280.6016,280.4433,280.5719,6649.0
2023-08-01 13:45:00,283.66,283.71,283.59,283.69,3404.0,280.562,280.6115,280.4928,280.5917,3404.0
2023-08-01 13:50:00,283.77,283.87,283.76,283.87,1955.0,280.6708,280.7697,280.6609,280.7697,1955.0
2023-08-01 13:55:00,283.83,283.97,283.83,283.91,1800.0,280.7302,280.8686,280.7302,280.8093,1800.0
2023-08-01 14:00:00,283.94,284.07,283.92,284.04,6534.0,280.839,280.9676,280.8192,280.9379,6534.0
2023-08-01 14:05:00,284.08,284.08,283.89,284.03,2496.0,280.9774,280.9774,280.7895,280.928,2496.0
2023-08-01 14:10:00,283.99,284.01,283.86,283.94,9264.0,280.8884,280.9082,280.7598,280.839,9264.0
2023-08-01 14:15:00,283.99,284.2,283.99,284.16,5979.0,280.8884,281.0961,280.8884,281.0566,5979.0
2023-08-01 14:20:00,284.07,284.16,284.06,284.12,5725.0,280.9676,281.0566,280.9577,281.017,5725.0
2023-08-01 14:25:00,284.1,284.16,283.88,283.95,9687.0,280.9972,281.0566,280.7796,280.8489,9687.0
2023-08-01 14:30:00,284.02,284.06,283.95,283.98,6785.0,280.9181,280.9577,280.8489,280.8785,6785.0
2023-08-01 14:35:00,284.05,284.13,284.04,284.12,4837.0,280.9478,281.0269,280.9379,281.017,4837.0
2023-08-01 14:40:00,284.13,284.13,284.0,284.06,2575.0,281.0269,281.0269,280.8983,280.9577,2575.0
2023-08-01 14:45:00,284.04,284.24,284.04,284.23,22730.0,280.9379,281.1357,280.9379,281.1258,22730.0
2023-08-01 14:50:00,284.2,284.22,284.02,284.08,7361.0,281.0961,281.1159,280.9181,280.9774,7361.0
2023-08-01 14:55:00,284.04,284.04,283.87,284.03,3490.0,280.9379,280.9379,280.7697,280.928,3490.0
2023-08-01 15:00:00,284.06,284.17,284.06,284.14,3172.0,280.9577,281.0665,280.9577,281.0368,3172.0
2023-08-01 15:05:00,284.18,284.24,284.15,284.24,2441.0,281.0764,281.1357,281.0467,281.1357,2441.0
2023-08-01 15:10:00,284.24,284.27,284.14,284.14,6654.0,281.1357,281.1654,281.0368,281.0368,6654.0
2023-08-01 15:15:00,284.16,284.18,284.1,284.13,9214.0,281.0566,281.0764,280.9972,281.0269,9214.0
2023-08-01 15:20:00,284.11,284.16,284.04,284.05,2624.0,281.0071,281.0566,280.9379,280.9478,2624.0
2023-08-01 15:25:00,284.03,284.05,283.94,284.01,7657.0,280.928,280.9478,280.839,280.9082,7657.0
2023-08-01 15:30:00,284.04,284.25,284.03,284.2,4494.0,280.9379,281.1456,280.928,281.0961,4494.0
2023-08-01 15:35:00,284.21,284.21,283.97,283.97,1833.0,281.106,281.106,280.8686,280.8686,1833.0
2023-08-01 15:40:00,284.03,284.03,283.77,283.77,13409.0,280.928,280.928,280.6708,280.6708,13409.0
2023-08-01 15:45:00,283.74,284.04,283.73,284.03,7412.0,280.6412,280.9379,280.6313,280.928,7412.0
2023-08-01 15:50:00,284.05,284.2,284.0,284.09,6459.0,280.9478,281.0961,280.8983,280.9873,6459.0
2023-08-01 15:55:00,284.07,284.07,283.79,283.83,16611.0,280.9676,280.9676,280.6906,280.7302,16611.0
2023-08-02 09:30:00,281.3,281.36,280.74,280.77,70592.0,278.2278,278.2871,277.6739,277.7036,70592.0
2023-08-02 09:35:00,280.73,280.78,280.34,280.78,14497.0,277.664,277.7135,277.2783,277.7135,14497.0
2023-08-02 09:40:00,280.75,281.07,280.61,280.77,19797.0,277.6838,278.0003,277.5453,277.7036,19797.0
2023-08-02 09:45:00,280.69,280.98,280.51,280.79,49119.0,277.6245,277.9113,277.4464,277.7234,49119.0
2023-08-02 09:50:00,280.78,280.78,280.38,280.38,12588.0,277.7135,277.7135,277.3179,277.3179,12588.0
2023-08-02 09:55:00,280.44,280.79,280.44,280.73,5020.0,277.3772,277.7234,277.3772,277.664,5020.0
2023-08-02 10:00:00,280.71,280.82,280.54,280.6,4361.0,277.6442,277.753,277.4761,277.5354,4361.0
2023-08-02 10:05:00,280.59,280.67,280.05,280.06,5157.0,277.5256,277.6047,276.9915,277.0013,5157.0
2023-08-02 10:10:00,280.03,280.05,279.72,279.72,3649.0,276.9717,276.9915,276.6651,276.6651,3649.0
2023-08-02 10:15:00,279.65,279.91,279.55,279.91,3161.0,276.5958,276.853,276.4969,276.853,3161.0
2023-08-02 10:20:00,279.89,280.06,279.89,280.04,7834.0,276.8332,277.0013,276.8332,276.9816,7834.0
2023-08-02 10:25:00,280.08,280.21,279.9,279.9,5483.0,277.0211,277.1497,276.8431,276.8431,5483.0
2023-08-02 10:30:00,279.75,279.93,279.72,279.92,27218.0,276.6947,276.8728,276.6651,276.8629,27218.0
2023-08-02 10:35:00,279.88,279.93,279.73,279.87,5539.0,276.8233,276.8728,276.675,276.8134,5539.0
2023-08-02 10:40:00,279.91,279.91,279.53,279.57,9754.0,276.853,276.853,276.4771,276.5167,9754.0
2023-08-02 10:45:00,279.53,279.53,279.09,279.12,2095.0,276.4771,276.4771,276.0419,276.0716,2095.0
2023-08-02 10:50:00,279.14,279.39,279.13,279.13,10139.0,276.0914,276.3387,276.0815,276.0815,10139.0
2023-08-02 10:55:00,279.13,279.14,278.85,278.93,15526.0,276.0815,276.0914,275.8046,275.8837,15526.0
2023-08-02 11:00:00,278.92,279.13,278.88,278.95,2568.0,275.8738,276.0815,275.8342,275.9035,2568.0
2023-08-02 11:05:00,279.11,279.2,278.99,279.19,3882.0,276.0617,276.1507,275.943,276.1408,3882.0
2023-08-02 11:10:00,279.17,279.39,279.17,279.3,4150.0,276.1211,276.3387,276.1211,276.2496,4150.0
2023-08-02 11:15:00,279.31,279.31,278.95,278.95,6605.0,276.2595,276.2595,275.9035,275.9035,6605.0
2023-08-02 11:20:00,278.95,279.18,278.91,279.15,4475.0,275.9035,276.131,275.8639,276.1013,4475.0
2023-08-02 11:25:00,279.1,279.21,278.98,279.01,1440.0,276.0518,276.1606,275.9331,275.9628,1440.0
2023-08-02 11:30:00,278.99,279.05,278.9,279.05,1802.0,275.943,276.0024,275.854,276.0024,1802.0
2023-08-02 11:35:00,279.1,279.36,279.04,279.18,12424.0,276.0518,276.309,275.9925,276.131,12424.0
2023-08-02 11:40:00,279.13,279.13,278.9,279.0,5637.0,276.0815,276.0815,275.854,275.9529,5637.0
2023-08-02 11:45:00,278.94,279.08,278.58,278.68,12117.0,275.8936,276.0321,275.5375,275.6364,12117.0
2023-08-02 11:50:00,278.68,278.7,278.49,278.56,19152.0,275.6364,275.6562,275.4485,275.5177,19152.0
2023-08-02 11:55:00,278.53,278.53,278.13,278.13,18574.0,275.4881,275.4881,275.0924,275.0924,18574.0
2023-08-02 12:00:00,278.11,278.2,277.82,277.83,8317.0,275.0726,275.1617,274.7858,274.7957,8317.0
2023-08-02 12:05:00,277.78,277.9,277.67,277.72,8844.0,274.7462,274.8649,274.6374,274.6869,8844.0
2023-08-02 12:10:00,277.76,277.8,277.48,277.79,12768.0,274.7265,274.766,274.4495,274.7561,12768.0
2023-08-02 12:15:00,277.78,278.05,277.76,278.0,26298.0,274.7462,275.0133,274.7265,274.9638,26298.0
2023-08-02 12:20:00,278.02,278.03,277.68,277.69,11782.0,274.9836,274.9935,274.6473,274.6572,11782.0
2023-08-02 12:25:00,277.63,277.76,277.54,277.69,2549.0,274.5979,274.7265,274.5089,274.6572,2549.0
2023-08-02 12:30:00,277.76,278.03,277.63,277.99,5018.0,274.7265,274.9935,274.5979,274.954,5018.0
2023-08-02 12:35:00,278.0,278.44,278.0,278.26,13582.0,274.9638,275.399,274.9638,275.221,13582.0
2023-08-02 12:40:00,278.3,278.41,278.14,278.41,1630.0,275.2606,275.3694,275.1023,275.3694,1630.0
2023-08-02 12:45:00,278.43,278.52,278.43,278.52,1191.0,275.3891,275.4782,275.3891,275.4782,1191.0
2023-08-02 12:50:00,278.57,278.57,278.22,278.26,2591.0,275.5276,275.5276,275.1814,275.221,2591.0
2023-08-02 12:55:00,278.24,278.52,278.24,278.51,3185.0,275.2012,275.4782,275.2012,275.4683,3185.0
2023-08-02 13:00:00,278.5,278.74,278.48,278.74,2126.0,275.4584,275.6958,275.4386,275.6958,2126.0
2023-08-02 13:05:00,278.72,278.79,278.61,278.7,4370.0,275.676,275.7452,275.5672,275.6562,4370.0
2023-08-02 13:10:00,278.83,278.85,278.68,278.68,960.0,275.7848,275.8046,275.6364,275.6364,960.0
2023-08-02 13:15:00,278.72,278.81,278.69,278.73,1368.0,275.676,275.765,275.6463,275.6859,1368.0
2023-08-02 13:20:00,278.76,278.76,278.6,278.63,4078.0,275.7155,275.7155,275.5573,275.587,4078.0
2023-08-02 13:25:00,278.66,278.8,278.5,278.8,1879.0,275.6166,275.7551,275.4584,275.7551,1879.0
2023-08-02 13:30:00,278.75,279.02,278.73,278.94,11449.0,275.7057,275.9727,275.6859,275.8936,11449.0
2023-08-02 13:35:00,279.0,279.08,278.89,278.98,7678.0,275.9529,276.0321,275.8441,275.9331,7678.0
2023-08-02 13:40:00,279.0,279.0,278.7,278.74,2534.0,275.9529,275.9529,275.6562,275.6958,2534.0
2023-08-02 13:45:00,278.77,278.84,278.62,278.62,1752.0,275.7254,275.7947,275.5771,275.5771,1752.0
2023-08-02 13:50:00,278.66,278.75,278.55,278.56,28019.0,275.6166,275.7057,275.5078,275.5177,28019.0
2023-08-02 13:55:00,278.53,278.57,278.39,278.47,5032.0,275.4881,275.5276,275.3496,275.4287,5032.0
2023-08-02 14:00:00,278.61,278.73,278.52,278.73,3919.0,275.5672,275.6859,275.4782,275.6859,3919.0
2023-08-02 14:05:00,278.68,278.89,278.6,278.88,2580.0,275.6364,275.8441,275.5573,275.8342,2580.0
2023-08-02 14:10:00,278.87,278.9,278.66,278.85,8768.0,275.8243,275.854,275.6166,275.8046,8768.0
2023-08-02 14:15:00,278.88,279.14,278.84,279.11,6458.0,275.8342,276.0914,275.7947,276.0617,6458.0
2023-08-02 14:20:00,279.09,279.09,278.82,278.87,6862.0,276.0419,276.0419,275.7749,275.8243,6862.0
2023-08-02 14:25:00,278.92,278.97,278.78,278.88,3262.0,275.8738,275.9233,275.7353,275.8342,3262.0
2023-08-02 14:30:00,278.85,278.88,278.66,278.81,3492.0,275.8046,275.8342,275.6166,275.765,3492.0
2023-08-02 14:35:00,278.74,278.77,278.55,278.58,6351.0,275.6958,275.7254,275.5078,275.5375,6351.0
2023-08-02 14:40:00,278.63,278.65,278.46,278.54,10678.0,275.587,275.6067,275.4188,275.4979,10678.0
2023-08-02 14:45:00,278.49,278.77,278.48,278.72,4983.0,275.4485,275.7254,275.4386,275.676,4983.0
2023-08-02 14:50:00,278.7,278.83,278.7,278.78,2592.0,275.6562,275.7848,275.6562,275.7353,2592.0
2023-08-02 14:55:00,278.81,278.83,278.62,278.7,8786.0,275.765,275.7848,275.5771,275.6562,8786.0
2023-08-02 15:00:00,278.75,278.9,278.74,278.9,28454.0,275.7057,275.854,275.6958,275.854,28454.0
2023-08-02 15:05:00,278.91,278.92,278.42,278.44,13986.0,275.8639,275.8738,275.3793,275.399,13986.0
2023-08-02 15:10:00,278.42,278.42,278.21,278.25,7714.0,275.3793,275.3793,275.1716,275.2111,7714.0
2023-08-02 15:15:00,278.31,278.38,278.05,278.22,6302.0,275.2705,275.3397,275.0133,275.1814,6302.0
2023-08-02 15:20:00,278.2,278.35,278.19,278.2,14045.0,275.1617,275.31,275.1518,275.1617,14045.0
2023-08-02 15:25:00,278.23,278.24,277.77,277.77,17376.0,275.1913,275.2012,274.7364,274.7364,17376.0
2023-08-02 15:30:00,277.85,277.89,277.7,277.78,8524.0,274.8155,274.855,274.6671,274.7462,8524.0
2023-08-02 15:35:00,277.93,278.15,277.93,278.05,12277.0,274.8946,275.1122,274.8946,275.0133,12277.0
2023-08-02 15:40:00,278.1,278.38,277.93,278.27,14238.0,275.0628,275.3397,274.8946,275.2309,14238.0
2023-08-02 15:45:00,278.3,278.56,278.27,278.5,9641.0,275.2606,275.5177,275.2309,275.4584,9641.0
2023-08-02 15:50:00,278.47,278.65,278.31,278.41,12494.0,275.4287,275.6067,275.2705,275.3694,12494.0
2023-08-02 15:55:00,278.38,278.64,278.22,278.31,18125.0,275.3397,275.5969,275.1814,275.2705,18125.0
2023-08-03 09:30:00,276.22,277.08,276.22,276.8,27850.0,273.2033,274.0539,273.2033,273.777,27850.0
2023-08-03 09:35:00,276.72,277.37,276.72,277.29,9088.0,273.6978,274.3407,273.6978,274.2616,9088.0
2023-08-03 09:40:00,277.25,277.35,277.07,277.23,7781.0,274.222,274.3209,274.044,274.2023,7781.0
2023-08-03 09:45:00,277.26,277.94,277.06,277.72,3904.0,274.2319,274.9045,274.0341,274.6869,3904.0
2023-08-03 09:50:00,277.86,278.01,277.83,277.94,2451.0,274.8254,274.9737,274.7957,274.9045,2451.0
2023-08-03 09:55:00,277.94,278.17,277.81,277.87,7847.0,274.9045,275.132,274.7759,274.8353,7847.0
2023-08-03 10:00:00,277.97,278.35,277.79,278.0,14935.0,274.9342,275.31,274.7561,274.9638,14935.0
2023-08-03 10:05:00,277.92,278.05,277.53,277.53,10208.0,274.8847,275.0133,274.499,274.499,10208.0
2023-08-03 10:10:00,277.48,277.7,277.26,277.66,2181.0,274.4495,274.6671,274.2319,274.6276,2181.0
2023-08-03 10:15:00,277.62,277.63,277.46,277.52,2600.0,274.588,274.5979,274.4297,274.4891,2600.0
2023-08-03 10:20:00,277.21,277.27,277.05,277.05,1952.0,274.1825,274.2418,274.0242,274.0242,1952.0
2023-08-03 10:25:00,276.94,277.1,276.62,276.63,11368.0,273.9154,274.0737,273.5989,273.6088,11368.0
2023-08-03 10:30:00,276.62,277.15,276.57,277.14,7557.0,273.5989,274.1231,273.5495,274.1132,7557.0
2023-08-03 10:35:00,277.17,277.55,277.15,277.55,6540.0,274.1429,274.5188,274.1231,274.5188,6540.0
2023-08-03 10:40:00,277.51,277.64,277.35,277.49,9175.0,274.4792,274.6078,274.3209,274.4594,9175.0
2023-08-03 10:45:00,277.38,277.5,277.19,277.31,4639.0,274.3506,274.4693,274.1627,274.2814,4639.0
2023-08-03 10:50:00,277.4,277.4,276.99,277.14,11373.0,274.3704,274.3704,273.9649,274.1132,11373.0
2023-08-03 10:55:00,276.95,277.52,276.95,277.46,6076.0,273.9253,274.4891,273.9253,274.4297,6076.0
2023-08-03 11:00:00,277.61,277.64,277.52,277.64,2267.0,274.5781,274.6078,274.4891,274.6078,2267.0
2023-08-03 11:05:00,277.64,277.74,277.64,277.73,8250.0,274.6078,274.7067,274.6078,274.6968,8250.0
2023-08-03 11:10:00,277.69,277.95,277.56,277.9,5221.0,274.6572,274.9144,274.5287,274.8649,5221.0
2023-08-03 11:15:00,277.88,278.45,277.88,278.36,6456.0,274.8452,275.4089,274.8452,275.3199,6456.0
2023-08-03 11:20:00,278.37,278.42,278.12,278.17,3761.0,275.3298,275.3793,275.0825,275.132,3761.0
2023-08-03 11:25:00,278.26,278.36,278.18,278.19,2557.0,275.221,275.3199,275.1419,275.1518,2557.0
2023-08-03 11:30:00,278.29,278.31,278.08,278.08,2771.0,275.2507,275.2705,275.043,275.043,2771.0
2023-08-03 11:35:00,278.1,278.27,278.1,278.23,2378.0,275.0628,275.2309,275.0628,275.1913,2378.0
2023-08-03 11:40:00,278.12,278.3,278.12,278.12,4857.0,275.0825,275.2606,275.0825,275.0825,4857.0
2023-08-03 11:45:00,278.11,278.13,277.95,277.98,14716.0,275.0726,275.0924,274.9144,274.9441,14716.0
2023-08-03 11:50:00,278.22,278.51,278.19,278.38,3662.0,275.1814,275.4683,275.1518,275.3397,3662.0
2023-08-03 11:55:00,278.29,278.3,277.93,277.96,7588.0,275.2507,275.2606,274.8946,274.9243,7588.0
2023-08-03 12:00:00,277.97,278.06,277.82,277.96,7996.0,274.9342,275.0232,274.7858,274.9243,7996.0
2023-08-03 12:05:00,278.03,278.13,277.96,278.13,1495.0,274.9935,275.0924,274.9243,275.0924,1495.0
2023-08-03 12:10:00,278.17,278.19,277.99,278.03,12668.0,275.132,275.1518,274.954,274.9935,12668.0
2023-08-03 12:15:00,277.98,278.16,277.88,278.16,5033.0,274.9441,275.1221,274.8452,275.1221,5033.0
2023-08-03 12:20:00,278.15,278.2,278.1,278.19,2357.0,275.1122,275.1617,275.0628,275.1518,2357.0
2023-08-03 12:25:00,278.24,278.26,278.14,278.14,300.0,275.2012,275.221,275.1023,275.1023,300.0
2023-08-03 12:30:00,278.21,278.27,278.14,278.16,1857.0,275.1716,275.2309,275.1023,275.1221,1857.0
2023-08-03 12:35:00,278.28,278.41,278.25,278.3,3400.0,275.2408,275.3694,275.2111,275.2606,3400.0
2023-08-03 12:40:00,278.32,278.66,278.32,278.64,5142.0,275.2804,275.6166,275.2804,275.5969,5142.0
2023-08-03 12:45:00,278.67,278.91,278.67,278.91,1828.0,275.6265,275.8639,275.6265,275.8639,1828.0
2023-08-03 12:50:00,278.88,278.91,278.79,278.82,3277.0,275.8342,275.8639,275.7452,275.7749,3277.0
2023-08-03 12:55:00,278.72,278.85,278.71,278.81,3283.0,275.676,275.8046,275.6661,275.765,3283.0
2023-08-03 13:00:00,278.83,278.91,278.73,278.85,8848.0,275.7848,275.8639,275.6859,275.8046,8848.0
2023-08-03 13:05:00,278.81,278.81,278.56,278.63,14584.0,275.765,275.765,275.5177,275.587,14584.0
2023-08-03 13:10:00,278.64,278.73,278.61,278.7,3426.0,275.5969,275.6859,275.5672,275.6562,3426.0
2023-08-03 13:15:00,278.68,278.72,278.54,278.65,3650.0,275.6364,275.676,275.4979,275.6067,3650.0
2023-08-03 13:20:00,278.73,278.82,278.73,278.82,443.0,275.6859,275.7749,275.6859,275.7749,443.0
2023-08-03 13:25:00,278.84,278.9,278.6,278.61,7843.0,275.7947,275.854,275.5573,275.5672,7843.0
2023-08-03 13:30:00,278.5,278.55,278.5,278.5,791.0,275.4584,275.5078,275.4584,275.4584,791.0
2023-08-03 13:35:00,278.42,278.57,278.39,278.57,4829.0,275.3793,275.5276,275.3496,275.5276,4829.0
2023-08-03 13:40:00,278.5,278.5,278.28,278.28,2202.0,275.4584,275.4584,275.2408,275.2408,2202.0
2023-08-03 13:45:00,278.15,278.28,278.13,278.23,3403.0,275.1122,275.2408,275.0924,275.1913,3403.0
2023-08-03 13:50:00,278.28,278.32,278.13,278.31,1899.0,275.2408,275.2804,275.0924,275.2705,1899.0
2023-08-03 13:55:00,278.17,278.17,277.85,277.92,5330.0,275.132,275.132,274.8155,274.8847,5330.0
2023-08-03 14:00:00,277.93,277.95,277.72,277.92,2991.0,274.8946,274.9144,274.6869,274.8847,2991.0
2023-08-03 14:05:00,277.89,277.93,277.77,277.77,2128.0,274.855,274.8946,274.7364,274.7364,2128.0
2023-08-03 14:10:00,277.72,277.86,277.71,277.86,2597.0,274.6869,274.8254,274.677,274.8254,2597.0
2023-08-03 14:15:00,277.88,278.11,277.85,278.11,1274.0,274.8452,275.0726,274.8155,275.0726,1274.0
2023-08-03 14:20:00,278.14,278.29,278.1,278.29,7659.0,275.1023,275.2507,275.0628,275.2507,7659.0
2023-08-03 14:25:00,278.27,278.27,278.07,278.12,6410.0,275.2309,275.2309,275.0331,275.0825,6410.0
2023-08-03 14:30:00,278.15,278.29,278.14,278.22,2123.0,275.1122,275.2507,275.1023,275.1814,2123.0
2023-08-03 14:35:00,278.19,278.19,277.89,278.09,11411.0,275.1518,275.1518,274.855,275.0529,11411.0
2023-08-03 14:40:00,278.12,278.33,278.09,278.23,4538.0,275.0825,275.2902,275.0529,275.1913,4538.0
2023-08-03 14:45:00,278.31,278.32,278.07,278.1,2850.0,275.2705,275.2804,275.0331,275.0628,2850.0
2023-08-03 14:50:00,278.14,278.39,278.07,278.39,2848.0,275.1023,275.3496,275.0331,275.3496,2848.0
2023-08-03 14:55:00,278.42,278.42,278.27,278.35,3831.0,275.3793,275.3793,275.2309,275.31,3831.0
2023-08-03 15:00:00,278.35,278.39,278.19,278.29,7372.0,275.31,275.3496,275.1518,275.2507,7372.0
2023-08-03 15:05:00,278.26,278.26,277.89,277.95,6332.0,275.221,275.221,274.855,274.9144,6332.0
2023-08-03 15:10:00,277.94,277.94,277.41,277.55,6264.0,274.9045,274.9045,274.3803,274.5188,6264.0
2023-08-03 15:15:00,277.53,277.63,277.38,277.63,9227.0,274.499,274.5979,274.3506,274.5979,9227.0
2023-08-03 15:20:00,277.59,277.79,277.57,277.79,5913.0,274.5583,274.7561,274.5385,274.7561,5913.0
2023-08-03 15:25:00,277.76,277.84,277.68,277.7,6096.0,274.7265,274.8056,274.6473,274.6671,6096.0
2023-08-03 15:30:00,277.71,277.93,277.71,277.81,8554.0,274.677,274.8946,274.677,274.7759,8554.0
2023-08-03 15:35:00,277.83,277.86,277.51,277.59,6121.0,274.7957,274.8254,274.4792,274.5583,6121.0
2023-08-03 15:40:00,277.56,277.67,277.54,277.62,9782.0,274.5287,274.6374,274.5089,274.588,9782.0
2023-08-03 15:45:00,277.63,277.71,277.56,277.61,91223.0,274.5979,274.677,274.5287,274.5781,91223.0
2023-08-03 15:50:00,277.61,277.94,277.58,277.83,237896.0,274.5781,274.9045,274.5484,274.7957,237896.0
2023-08-03 15:55:00,277.81,278.08,277.52,277.53,39329.0,274.7759,275.043,274.4891,274.499,39329.0
2023-08-04 09:30:00,279.15,279.78,278.85,279.78,29637.0,276.1013,276.7244,275.8046,276.7244,29637.0
2023-08-04 09:35:00,279.73,280.33,279.73,280.13,10577.0,276.675,277.2684,276.675,277.0706,10577.0
2023-08-04 09:40:00,280.1,280.1,279.0,279.12,6193.0,277.0409,277.0409,275.9529,276.0716,6193.0
2023-08-04 09:45:00,279.12,279.79,279.1,279.54,5598.0,276.0716,276.7343,276.0518,276.487,5598.0
2023-08-04 09:50:00,279.65,279.65,278.67,278.83,6051.0,276.5958,276.5958,275.6265,275.7848,6051.0
2023-08-04 09:55:00,278.51,278.6,278.17,278.31,4130.0,275.4683,275.5573,275.132,275.2705,4130.0
2023-08-04 10:00:00,278.27,278.27,277.51,277.69,13401.0,275.2309,275.2309,274.4792,274.6572,13401.0
2023-08-04 10:05:00,277.65,277.73,277.24,277.67,2917.0,274.6177,274.6968,274.2121,274.6374,2917.0
2023-08-04 10:10:00,277.7,278.19,277.69,277.92,5743.0,274.6671,275.1518,274.6572,274.8847,5743.0
2023-08-04 10:15:00,277.85,278.36,277.84,278.33,2945.0,274.8155,275.3199,274.8056,275.2902,2945.0
2023-08-04 10:20:00,278.32,278.49,278.1,278.49,8529.0,275.2804,275.4485,275.0628,275.4485,8529.0
2023-08-04 10:25:00,278.52,278.52,278.08,278.38,18609.0,275.4782,275.4782,275.043,275.3397,18609.0
2023-08-04 10:30:00,278.43,279.03,278.42,278.92,52832.0,275.3891,275.9826,275.3793,275.8738,52832.0
2023-08-04 10:35:00,278.92,279.14,278.85,278.85,11072.0,275.8738,276.0914,275.8046,275.8046,11072.0
2023-08-04 10:40:00,278.76,278.98,278.7,278.88,8234.0,275.7155,275.9331,275.6562,275.8342,8234.0
2023-08-04 10:45:00,278.99,279.03,278.84,278.84,4850.0,275.943,275.9826,275.7947,275.7947,4850.0
2023-08-04 10:50:00,278.86,279.18,278.7,279.11,11356.0,275.8145,276.131,275.6562,276.0617,11356.0
2023-08-04 10:55:00,279.23,279.29,279.11,279.13,3900.0,276.1804,276.2398,276.0617,276.0815,3900.0
2023-08-04 11:00:00,279.24,279.43,279.1,279.4,7255.0,276.1903,276.3782,276.0518,276.3486,7255.0
2023-08-04 11:05:00,279.42,279.68,279.36,279.58,7530.0,276.3683,276.6255,276.309,276.5266,7530.0
2023-08-04 11:10:00,279.69,279.69,279.24,279.32,8302.0,276.6354,276.6354,276.1903,276.2694,8302.0
2023-08-04 11:15:00,279.32,279.45,279.24,279.34,3846.0,276.2694,276.398,276.1903,276.2892,3846.0
2023-08-04 11:20:00,279.34,279.46,279.28,279.41,2264.0,276.2892,276.4079,276.2299,276.3584,2264.0
2023-08-04 11:25:00,279.44,279.61,279.44,279.57,3090.0,276.3881,276.5563,276.3881,276.5167,3090.0
2023-08-04 11:30:00,279.59,279.59,279.37,279.46,5915.0,276.5365,276.5365,276.3189,276.4079,5915.0
2023-08-04 11:35:00,279.47,279.48,279.19,279.32,6817.0,276.4178,276.4277,276.1408,276.2694,6817.0
2023-08-04 11:40:00,279.23,279.71,279.22,279.66,4691.0,276.1804,276.6552,276.1705,276.6057,4691.0
2023-08-04 11:45:00,279.72,279.96,279.72,279.92,5100.0,276.6651,276.9024,276.6651,276.8629,5100.0
2023-08-04 11:50:00,279.9,279.96,279.67,279.89,4545.0,276.8431,276.9024,276.6156,276.8332,4545.0
2023-08-04 11:55:00,279.83,279.91,279.75,279.86,11068.0,276.7739,276.853,276.6947,276.8035,11068.0
2023-08-04 12:00:00,279.86,279.88,279.75,279.76,5388.0,276.8035,276.8233,276.6947,276.7046,5388.0
2023-08-04 12:05:00,279.78,279.78,279.52,279.53,3822.0,276.7244,276.7244,276.4672,276.4771,3822.0
2023-08-04 12:10:00,279.5,279.77,279.49,279.77,11985.0,276.4475,276.7145,276.4376,276.7145,11985.0
2023-08-04 12:15:00,279.76,279.77,279.63,279.7,3156.0,276.7046,276.7145,276.576,276.6453,3156.0
2023-08-04 12:20:00,279.76,279.86,279.64,279.86,4125.0,276.7046,276.8035,276.5859,276.8035,4125.0
2023-08-04 12:25:00,279.89,280.21,279.89,280.21,7427.0,276.8332,277.1497,276.8332,277.1497,7427.0
2023-08-04 12:30:00,280.22,280.28,280.12,280.13,6808.0,277.1596,277.2189,277.0607,277.0706,6808.0
2023-08-04 12:35:00,280.13,280.28,280.07,280.22,5660.0,277.0706,277.2189,277.0112,277.1596,5660.0
2023-08-04 12:40:00,280.27,280.49,280.21,280.49,2288.0,277.2091,277.4267,277.1497,277.4267,2288.0
2023-08-04 12:45:00,280.46,280.46,280.27,280.28,1487.0,277.397,277.397,277.2091,277.2189,1487.0
2023-08-04 12:50:00,280.24,280.36,280.24,280.35,2226.0,277.1794,277.2981,277.1794,277.2882,2226.0
2023-08-04 12:55:00,280.31,280.32,280.22,280.22,3343.0,277.2486,277.2585,277.1596,277.1596,3343.0
2023-08-04 13:00:00,280.28,280.28,279.98,279.99,3136.0,277.2189,277.2189,276.9222,276.9321,3136.0
2023-08-04 13:05:00,280.01,280.01,279.75,279.92,6630.0,276.9519,276.9519,276.6947,276.8629,6630.0
2023-08-04 13:10:00,279.84,279.89,279.77,279.88,6434.0,276.7838,276.8332,276.7145,276.8233,6434.0
2023-08-04 13:15:00,279.82,279.92,279.68,279.89,3126.0,276.764,276.8629,276.6255,276.8332,3126.0
2023-08-04 13:20:00,279.88,279.88,279.73,279.78,664.0,276.8233,276.8233,276.675,276.7244,664.0
2023-08-04 13:25:00,279.71,279.71,279.31,279.45,12068.0,276.6552,276.6552,276.2595,276.398,12068.0
2023-08-04 13:30:00,279.44,279.55,279.38,279.52,4257.0,276.3881,276.4969,276.3288,276.4672,4257.0
2023-08-04 13:35:00,279.52,279.53,279.36,279.36,2677.0,276.4672,276.4771,276.309,276.309,2677.0
2023-08-04 13:40:00,279.32,279.44,279.3,279.38,4390.0,276.2694,276.3881,276.2496,276.3288,4390.0
2023-08-04 13:45:00,279.43,279.66,279.41,279.55,3764.0,276.3782,276.6057,276.3584,276.4969,3764.0
2023-08-04 13:50:00,279.58,279.58,279.34,279.38,10343.0,276.5266,276.5266,276.2892,276.3288,10343.0
2023-08-04 13:55:00,279.33,279.38,278.88,279.03,9453.0,276.2793,276.3288,275.8342,275.9826,9453.0
2023-08-04 14:00:00,278.95,278.95,278.01,278.04,32066.0,275.9035,275.9035,274.9737,275.0034,32066.0
2023-08-04 14:05:00,278.0,278.21,277.95,278.19,18968.0,274.9638,275.1716,274.9144,275.1518,18968.0
2023-08-04 14:10:00,278.1,278.42,278.02,278.28,2007.0,275.0628,275.3793,274.9836,275.2408,2007.0
2023-08-04 14:15:00,278.23,278.28,277.6,277.86,12240.0,275.1913,275.2408,274.5682,274.8254,12240.0
2023-08-04 14:20:00,277.76,277.77,277.26,277.27,11837.0,274.7265,274.7364,274.2319,274.2418,11837.0
2023-08-04 14:25:00,277.21,277.61,277.14,277.39,26717.0,274.1825,274.5781,274.1132,274.3605,26717.0
2023-08-04 14:30:00,277.36,277.5,277.1,277.32,8598.0,274.3308,274.4693,274.0737,274.2913,8598.0
2023-08-04 14:35:00,277.21,277.24,276.72,276.72,13416.0,274.1825,274.2121,273.6978,273.6978,13416.0
2023-08-04 14:40:00,276.72,277.02,276.62,276.84,18962.0,273.6978,273.9945,273.5989,273.8165,18962.0
2023-08-04 14:45:00,276.81,276.82,276.52,276.69,12782.0,273.7868,273.7967,273.5,273.6682,12782.0
2023-08-04 14:50:00,276.77,277.2,276.53,276.53,27588.0,273.7473,274.1726,273.5099,273.5099,27588.0
2023-08-04 14:55:00,276.46,276.64,276.24,276.52,11242.0,273.4407,273.6187,273.2231,273.5,11242.0
2023-08-04 15:00:00,276.5,276.8,276.5,276.62,6105.0,273.4802,273.777,273.4802,273.5989,6105.0
2023-08-04 15:05:00,276.59,276.59,276.22,276.29,3712.0,273.5692,273.5692,273.2033,273.2725,3712.0
2023-08-04 15:10:00,276.38,276.86,276.37,276.81,13096.0,273.3615,273.8363,273.3516,273.7868,13096.0
2023-08-04 15:15:00,276.9,277.03,276.61,276.61,9262.0,273.8759,274.0044,273.589,273.589,9262.0
2023-08-04 15:20:00,276.53,276.76,276.35,276.41,7914.0,273.5099,273.7374,273.3319,273.3912,7914.0
2023-08-04 15:25:00,276.4,276.48,276.22,276.48,10152.0,273.3813,273.4604,273.2033,273.4604,10152.0
2023-08-04 15:30:00,276.51,276.67,276.38,276.4,46370.0,273.4901,273.6484,273.3615,273.3813,46370.0
2023-08-04 15:35:00,276.39,276.43,276.04,276.09,80933.0,273.3714,273.411,273.0253,273.0747,80933.0
2023-08-04 15:40:00,276.07,276.17,275.89,275.93,17619.0,273.0549,273.1538,272.8769,272.9165,17619.0
2023-08-04 15:45:00,275.96,276.15,275.89,276.02,70428.0,272.9461,273.1341,272.8769,273.0055,70428.0
2023-08-04 15:50:00,275.99,276.17,275.84,275.85,62977.0,272.9758,273.1538,272.8274,272.8373,62977.0
2023-08-04 15:55:00,275.84,276.15,275.8,276.13,225454.0,272.8274,273.1341,272.7879,273.1143,225454.0
2023-08-07 09:30:00,277.29,277.87,277.16,277.17,36757.0,274.2616,274.8353,274.133,274.1429,36757.0
2023-08-07 09:35:00,277.16,277.65,277.12,277.31,15149.0,274.133,274.6177,274.0935,274.2814,15149.0
2023-08-07 09:40:00,277.31,277.4,276.69,276.7,13955.0,274.2814,274.3704,273.6682,273.678,13955.0
2023-08-07 09:45:00,276.7,276.87,276.45,276.45,4632.0,273.678,273.8462,273.4308,273.4308,4632.0
2023-08-07 09:50:00,276.57,277.22,276.56,277.06,13120.0,273.5495,274.1924,273.5396,274.0341,13120.0
2023-08-07 09:55:00,277.14,277.14,276.49,276.49,11557.0,274.1132,274.1132,273.4703,273.4703,11557.0
2023-08-07 10:00:00,276.47,276.47,276.14,276.46,7845.0,273.4506,273.4506,273.1242,273.4407,7845.0
2023-08-07 10:05:00,276.46,277.15,276.37,277.13,22557.0,273.4407,274.1231,273.3516,274.1033,22557.0
2023-08-07 10:10:00,277.17,277.17,276.79,276.89,13459.0,274.1429,274.1429,273.7671,273.866,13459.0
2023-08-07 10:15:00,276.9,277.27,276.89,277.27,23758.0,273.8759,274.2418,273.866,274.2418,23758.0
2023-08-07 10:20:00,277.29,277.33,277.1,277.33,7709.0,274.2616,274.3012,274.0737,274.3012,7709.0
2023-08-07 10:25:00,277.3,277.39,277.14,277.17,6252.0,274.2715,274.3605,274.1132,274.1429,6252.0
2023-08-07 10:30:00,277.27,277.27,276.97,277.13,11360.0,274.2418,274.2418,273.9451,274.1033,11360.0
2023-08-07 10:35:00,277.13,277.46,277.12,277.35,3903.0,274.1033,274.4297,274.0935,274.3209,3903.0
2023-08-07 10:40:00,277.34,277.63,277.02,277.04,9438.0,274.3111,274.5979,273.9945,274.0143,9438.0
2023-08-07 10:45:00,277.01,277.21,276.99,277.2,6273.0,273.9847,274.1825,273.9649,274.1726,6273.0
2023-08-07 10:50:00,277.18,277.18,276.86,276.86,6624.0,274.1528,274.1528,273.8363,273.8363,6624.0
2023-08-07 10:55:00,276.81,276.92,276.7,276.77,9793.0,273.7868,273.8956,273.678,273.7473,9793.0
2023-08-07 11:00:00,276.76,276.88,276.54,276.59,9389.0,273.7374,273.8561,273.5198,273.5692,9389.0
2023-08-07 11:05:00,276.53,276.53,276.15,276.35,6398.0,273.5099,273.5099,273.1341,273.3319,6398.0
2023-08-07 11:10:00,276.32,276.61,276.32,276.48,5511.0,273.3022,273.589,273.3022,273.4604,5511.0
2023-08-07 11:15:00,276.47,276.63,275.95,275.98,14970.0,273.4506,273.6088,272.9362,272.9659,14970.0
2023-08-07 11:20:00,276.11,276.35,276.04,276.16,4587.0,273.0945,273.3319,273.0253,273.1439,4587.0
2023-08-07 11:25:00,276.13,276.36,276.04,276.29,5434.0,273.1143,273.3418,273.0253,273.2725,5434.0
2023-08-07 11:30:00,276.23,276.32,275.84,276.0,5722.0,273.2132,273.3022,272.8274,272.9857,5722.0
2023-08-07 11:35:00,276.14,276.46,276.14,276.26,4500.0,273.1242,273.4407,273.1242,273.2428,4500.0
2023-08-07 11:40:00,276.31,276.48,276.31,276.38,2109.0,273.2923,273.4604,273.2923,273.3615,2109.0
2023-08-07 11:45:00,276.47,276.61,276.37,276.56,10862.0,273.4506,273.589,273.3516,273.5396,10862.0
2023-08-07 11:50:00,276.52,276.79,276.5,276.79,4745.0,273.5,273.7671,273.4802,273.7671,4745.0
2023-08-07 11:55:00,276.91,277.11,276.91,277.0,1725.0,273.8857,274.0836,273.8857,273.9748,1725.0
2023-08-07 12:00:00,277.17,277.27,277.06,277.14,7512.0,274.1429,274.2418,274.0341,274.1132,7512.0
2023-08-07 12:05:00,277.17,277.23,277.12,277.15,24801.0,274.1429,274.2023,274.0935,274.1231,24801.0
2023-08-07 12:10:00,277.14,277.3,277.08,277.14,11646.0,274.1132,274.2715,274.0539,274.1132,11646.0
2023-08-07 12:15:00,277.13,277.18,276.96,277.11,7441.0,274.1033,274.1528,273.9352,274.0836,7441.0
2023-08-07 12:20:00,277.07,277.07,276.86,277.04,12571.0,274.044,274.044,273.8363,274.0143,12571.0
2023-08-07 12:25:00,277.04,277.31,277.03,277.21,4989.0,274.0143,274.2814,274.0044,274.1825,4989.0
2023-08-07 12:30:00,277.26,277.28,276.87,276.9,12825.0,274.2319,274.2517,273.8462,273.8759,12825.0
2023-08-07 12:35:00,276.94,277.02,276.82,276.83,16380.0,273.9154,273.9945,273.7967,273.8066,16380.0
2023-08-07 12:40:00,276.8,276.86,276.75,276.83,7861.0,273.777,273.8363,273.7275,273.8066,7861.0
2023-08-07 12:45:00,276.9,277.11,276.78,277.11,4720.0,273.8759,274.0836,273.7572,274.0836,4720.0
2023-08-07 12:50:00,277.11,277.32,277.03,277.32,3997.0,274.0836,274.2913,274.0044,274.2913,3997.0
2023-08-07 12:55:00,277.25,277.33,277.11,277.24,19229.0,274.222,274.3012,274.0836,274.2121,19229.0
2023-08-07 13:00:00,277.29,277.38,277.22,277.24,9502.0,274.2616,274.3506,274.1924,274.2121,9502.0
2023-08-07 13:05:00,277.28,277.37,277.19,277.26,4913.0,274.2517,274.3407,274.1627,274.2319,4913.0
2023-08-07 13:10:00,277.31,277.5,277.22,277.22,2919.0,274.2814,274.4693,274.1924,274.1924,2919.0
2023-08-07 13:15:00,277.24,277.42,277.19,277.41,6749.0,274.2121,274.3902,274.1627,274.3803,6749.0
2023-08-07 13:20:00,277.38,277.52,277.32,277.32,10342.0,274.3506,274.4891,274.2913,274.2913,10342.0
2023-08-07 13:25:00,277.32,277.42,277.21,277.25,6732.0,274.2913,274.3902,274.1825,274.222,6732.0
2023-08-07 13:30:00,277.26,277.26,277.11,277.19,4656.0,274.2319,274.2319,274.0836,274.1627,4656.0
2023-08-07 13:35:00,277.28,277.37,277.2,277.26,1437.0,274.2517,274.3407,274.1726,274.2319,1437.0
2023-08-07 13:40:00,277.4,277.43,277.38,277.42,910.0,274.3704,274.4001,274.3506,274.3902,910.0
2023-08-07 13:45:00,277.31,277.63,277.13,277.63,16187.0,274.2814,274.5979,274.1033,274.5979,16187.0
2023-08-07 13:50:00,277.49,277.57,277.45,277.55,1744.0,274.4594,274.5385,274.4199,274.5188,1744.0
2023-08-07 13:55:00,277.53,277.7,277.5,277.7,4450.0,274.499,274.6671,274.4693,274.6671,4450.0
2023-08-07 14:00:00,277.73,277.9,277.67,277.74,8895.0,274.6968,274.8649,274.6374,274.7067,8895.0
2023-08-07 14:05:00,277.73,277.73,277.59,277.67,5156.0,274.6968,274.6968,274.5583,274.6374,5156.0
2023-08-07 14:10:00,277.63,277.66,277.5,277.54,2671.0,274.5979,274.6276,274.4693,274.5089,2671.0
2023-08-07 14:15:00,277.48,277.52,277.45,277.47,4270.0,274.4495,274.4891,274.4199,274.4396,4270.0
2023-08-07 14:20:00,277.63,277.7,277.56,277.57,2958.0,274.5979,274.6671,274.5287,274.5385,2958.0
2023-08-07 14:25:00,277.56,277.56,277.24,277.36,10786.0,274.5287,274.5287,274.2121,274.3308,10786.0
2023-08-07 14:30:00,277.36,277.83,277.36,277.73,8667.0,274.3308,274.7957,274.3308,274.6968,8667.0
2023-08-07 14:35:00,277.78,277.84,277.66,277.68,3386.0,274.7462,274.8056,274.6276,274.6473,3386.0
2023-08-07 14:40:00,277.66,277.7,277.54,277.6,9740.0,274.6276,274.6671,274.5089,274.5682,9740.0
2023-08-07 14:45:00,277.59,277.7,277.55,277.61,5714.0,274.5583,274.6671,274.5188,274.5781,5714.0
2023-08-07 14:50:00,277.71,277.74,277.55,277.68,4838.0,274.677,274.7067,274.5188,274.6473,4838.0
2023-08-07 14:55:00,277.63,277.81,277.63,277.7,14357.0,274.5979,274.7759,274.5979,274.6671,14357.0
2023-08-07 15:00:00,277.72,277.94,277.72,277.89,3907.0,274.6869,274.9045,274.6869,274.855,3907.0
2023-08-07 15:05:00,277.88,277.91,277.73,277.78,8097.0,274.8452,274.8748,274.6968,274.7462,8097.0
2023-08-07 15:10:00,277.77,277.84,277.63,277.66,19595.0,274.7364,274.8056,274.5979,274.6276,19595.0
2023-08-07 15:15:00,277.66,277.78,277.58,277.68,13039.0,274.6276,274.7462,274.5484,274.6473,13039.0
2023-08-07 15:20:00,277.68,277.81,277.66,277.71,8336.0,274.6473,274.7759,274.6276,274.677,8336.0
2023-08-07 15:25:00,277.7,277.76,277.53,277.57,22713.0,274.6671,274.7265,274.499,274.5385,22713.0
2023-08-07 15:30:00,277.59,277.73,277.49,277.72,28683.0,274.5583,274.6968,274.4594,274.6869,28683.0
2023-08-07 15:35:00,277.76,277.84,277.71,277.8,6072.0,274.7265,274.8056,274.677,274.766,6072.0
2023-08-07 15:40:00,277.8,277.91,277.74,277.76,10204.0,274.766,274.8748,274.7067,274.7265,10204.0
2023-08-07 15:45:00,277.75,277.88,277.64,277.88,13682.0,274.7166,274.8452,274.6078,274.8452,13682.0
2023-08-07 15:50:00,277.84,278.1,277.84,278.01,32571.0,274.8056,275.0628,274.8056,274.9737,32571.0
2023-08-07 15:55:00,278.09,278.35,278.04,278.23,161836.0,275.0529,275.31,275.0034,275.1913,161836.0
2023-08-08 09:30:00,277.01,277.01,276.52,276.83,40383.0,273.9847,273.9847,273.5,273.8066,40383.0
2023-08-08 09:35:00,276.78,277.05,276.65,277.05,10882.0,273.7572,274.0242,273.6286,274.0242,10882.0
2023-08-08 09:40:00,277.02,277.13,276.35,276.35,6104.0,273.9945,274.1033,273.3319,273.3319,6104.0
2023-08-08 09:45:00,276.52,276.52,275.78,275.79,12518.0,273.5,273.5,272.7681,272.778,12518.0
2023-08-08 09:50:00,275.8,275.93,275.6,275.85,10869.0,272.7879,272.9165,272.5901,272.8373,10869.0
2023-08-08 09:55:00,275.95,275.95,275.66,275.76,5526.0,272.9362,272.9362,272.6494,272.7483,5526.0
2023-08-08 10:00:00,275.76,276.06,275.45,276.01,5856.0,272.7483,273.045,272.4417,272.9956,5856.0
2023-08-08 10:05:00,276.09,276.11,275.94,275.96,3561.0,273.0747,273.0945,272.9263,272.9461,3561.0
2023-08-08 10:10:00,275.94,275.94,275.41,275.48,7091.0,272.9263,272.9263,272.4021,272.4714,7091.0
2023-08-08 10:15:00,275.38,275.61,275.2,275.6,8322.0,272.3725,272.5999,272.1944,272.5901,8322.0
2023-08-08 10:20:00,275.46,275.55,275.3,275.39,2186.0,272.4516,272.5406,272.2933,272.3824,2186.0
2023-08-08 10:25:00,275.29,275.87,275.28,275.87,1743.0,272.2834,272.8571,272.2736,272.8571,1743.0
2023-08-08 10:30:00,275.8,275.8,275.4,275.48,6188.0,272.7879,272.7879,272.3922,272.4714,6188.0
2023-08-08 10:35:00,275.49,275.71,275.35,275.71,7601.0,272.4813,272.6989,272.3428,272.6989,7601.0
2023-08-08 10:40:00,275.79,275.96,275.63,275.96,4006.0,272.778,272.9461,272.6197,272.9461,4006.0
2023-08-08 10:45:00,275.87,275.88,275.41,275.41,1839.0,272.8571,272.867,272.4021,272.4021,1839.0
2023-08-08 10:50:00,275.38,275.61,275.23,275.44,4210.0,272.3725,272.5999,272.2241,272.4318,4210.0
2023-08-08 10:55:00,275.44,275.45,274.98,275.0,4007.0,272.4318,272.4417,271.9768,271.9966,4007.0
2023-08-08 11:00:00,275.03,275.08,274.79,274.87,9817.0,272.0263,272.0757,271.7889,271.868,9817.0
2023-08-08 11:05:00,274.82,275.02,274.82,274.9,12373.0,271.8186,272.0164,271.8186,271.8977,12373.0
2023-08-08 11:10:00,274.95,275.15,274.8,275.13,3441.0,271.9472,272.145,271.7988,272.1252,3441.0
2023-08-08 11:15:00,275.15,275.26,275.09,275.13,5072.0,272.145,272.2538,272.0856,272.1252,5072.0
2023-08-08 11:20:00,275.26,275.36,275.2,275.36,1701.0,272.2538,272.3527,272.1944,272.3527,1701.0
2023-08-08 11:25:00,275.37,275.56,275.13,275.56,4576.0,272.3626,272.5505,272.1252,272.5505,4576.0
2023-08-08 11:30:00,275.44,275.49,275.24,275.26,2500.0,272.4318,272.4813,272.234,272.2538,2500.0
2023-08-08 11:35:00,275.27,275.55,275.25,275.49,2101.0,272.2637,272.5406,272.2439,272.4813,2101.0
2023-08-08 11:40:00,275.39,275.39,274.85,275.04,8779.0,272.3824,272.3824,271.8482,272.0362,8779.0
2023-08-08 11:45:00,275.03,275.03,274.72,274.77,2190.0,272.0263,272.0263,271.7197,271.7691,2190.0
2023-08-08 11:50:00,274.77,275.02,274.77,274.94,4446.0,271.7691,272.0164,271.7691,271.9373,4446.0
2023-08-08 11:55:00,274.94,275.0,274.79,274.99,3937.0,271.9373,271.9966,271.7889,271.9867,3937.0
2023-08-08 12:00:00,274.89,275.22,274.89,275.22,2676.0,271.8878,272.2142,271.8878,272.2142,2676.0
2023-08-08 12:05:00,275.25,275.53,275.24,275.45,4502.0,272.2439,272.5208,272.234,272.4417,4502.0
2023-08-08 12:10:00,275.43,275.51,275.42,275.47,2478.0,272.4219,272.501,272.412,272.4615,2478.0
2023-08-08 12:15:00,275.49,275.63,275.47,275.62,3899.0,272.4813,272.6197,272.4615,272.6098,3899.0
2023-08-08 12:20:00,275.55,275.59,275.43,275.55,22617.0,272.5406,272.5802,272.4219,272.5406,22617.0
2023-08-08 12:25:00,275.56,275.6,275.46,275.48,3879.0,272.5505,272.5901,272.4516,272.4714,3879.0
2023-08-08 12:30:00,275.48,275.66,275.46,275.66,1460.0,272.4714,272.6494,272.4516,272.6494,1460.0
2023-08-08 12:35:00,275.79,275.85,275.54,275.55,3837.0,272.778,272.8373,272.5307,272.5406,3837.0
2023-08-08 12:40:00,275.58,275.63,275.27,275.27,2365.0,272.5703,272.6197,272.2637,272.2637,2365.0
2023-08-08 12:45:00,275.26,275.33,275.24,275.33,2979.0,272.2538,272.323,272.234,272.323,2979.0
2023-08-08 12:50:00,275.28,275.34,275.25,275.25,586.0,272.2736,272.3329,272.2439,272.2439,586.0
2023-08-08 12:55:00,275.37,275.52,275.29,275.51,1943.0,272.3626,272.5109,272.2834,272.501,1943.0
2023-08-08 13:00:00,275.65,275.76,275.65,275.72,916.0,272.6395,272.7483,272.6395,272.7087,916.0
2023-08-08 13:05:00,275.76,275.78,275.53,275.55,41100.0,272.7483,272.7681,272.5208,272.5406,41100.0
2023-08-08 13:10:00,275.52,275.65,275.44,275.64,3809.0,272.5109,272.6395,272.4318,272.6296,3809.0
2023-08-08 13:15:00,275.75,276.09,275.74,275.91,3983.0,272.7384,273.0747,272.7285,272.8967,3983.0
2023-08-08 13:20:00,275.97,275.97,275.71,275.71,2547.0,272.956,272.956,272.6989,272.6989,2547.0
2023-08-08 13:25:00,275.7,275.73,275.57,275.73,4719.0,272.689,272.7186,272.5604,272.7186,4719.0
2023-08-08 13:30:00,275.74,275.86,275.71,275.73,1837.0,272.7285,272.8472,272.6989,272.7186,1837.0
2023-08-08 13:35:00,275.54,275.87,275.48,275.87,2181.0,272.5307,272.8571,272.4714,272.8571,2181.0
2023-08-08 13:40:00,275.9,275.92,275.84,275.85,3124.0,272.8868,272.9066,272.8274,272.8373,3124.0
2023-08-08 13:45:00,275.81,275.91,275.71,275.8,2298.0,272.7978,272.8967,272.6989,272.7879,2298.0
2023-08-08 13:50:00,275.71,276.0,275.7,275.96,1725.0,272.6989,272.9857,272.689,272.9461,1725.0
2023-08-08 13:55:00,275.89,275.98,275.85,275.97,10083.0,272.8769,272.9659,272.8373,272.956,10083.0
2023-08-08 14:00:00,275.97,276.02,275.79,275.83,2973.0,272.956,273.0055,272.778,272.8175,2973.0
2023-08-08 14:05:00,275.8,275.92,275.75,275.91,7082.0,272.7879,272.9066,272.7384,272.8967,7082.0
2023-08-08 14:10:00,275.92,276.17,275.76,276.07,1543.0,272.9066,273.1538,272.7483,273.0549,1543.0
2023-08-08 14:15:00,276.09,276.47,276.09,276.39,4664.0,273.0747,273.4506,273.0747,273.3714,4664.0
2023-08-08 14:20:00,276.41,276.45,276.26,276.31,6014.0,273.3912,273.4308,273.2428,273.2923,6014.0
2023-08-08 14:25:00,276.29,276.32,276.09,276.17,3376.0,273.2725,273.3022,273.0747,273.1538,3376.0
2023-08-08 14:30:00,276.18,276.28,276.11,276.25,3222.0,273.1637,273.2626,273.0945,273.233,3222.0
2023-08-08 14:35:00,276.25,276.32,276.13,276.13,2085.0,273.233,273.3022,273.1143,273.1143,2085.0
2023-08-08 14:40:00,276.15,276.16,275.99,276.0,6498.0,273.1341,273.1439,272.9758,272.9857,6498.0
2023-08-08 14:45:00,276.02,276.16,276.02,276.07,5509.0,273.0055,273.1439,273.0055,273.0549,5509.0
2023-08-08 14:50:00,276.17,276.29,276.1,276.28,4925.0,273.1538,273.2725,273.0846,273.2626,4925.0
2023-08-08 14:55:00,276.33,276.78,276.33,276.66,18606.0,273.3121,273.7572,273.3121,273.6385,18606.0
2023-08-08 15:00:00,276.59,276.72,276.47,276.66,5498.0,273.5692,273.6978,273.4506,273.6385,5498.0
2023-08-08 15:05:00,276.66,276.73,276.52,276.54,4223.0,273.6385,273.7077,273.5,273.5198,4223.0
2023-08-08 15:10:00,276.54,276.61,276.51,276.52,6682.0,273.5198,273.589,273.4901,273.5,6682.0
2023-08-08 15:15:00,276.59,276.64,276.42,276.46,5290.0,273.5692,273.6187,273.4011,273.4407,5290.0
2023-08-08 15:20:00,276.53,276.71,276.52,276.67,6700.0,273.5099,273.6879,273.5,273.6484,6700.0
2023-08-08 15:25:00,276.68,276.79,276.61,276.67,5065.0,273.6583,273.7671,273.589,273.6484,5065.0
2023-08-08 15:30:00,276.7,276.71,276.33,276.36,6763.0,273.678,273.6879,273.3121,273.3418,6763.0
2023-08-08 15:35:00,276.38,276.6,276.32,276.54,9675.0,273.3615,273.5791,273.3022,273.5198,9675.0
2023-08-08 15:40:00,276.53,276.99,276.53,276.86,22381.0,273.5099,273.9649,273.5099,273.8363,22381.0
2023-08-08 15:45:00,276.84,277.12,276.84,277.06,16423.0,273.8165,274.0935,273.8165,274.0341,16423.0
2023-08-08 15:50:00,277.11,277.21,276.83,276.85,20573.0,274.0836,274.1825,273.8066,273.8264,20573.0
2023-08-08 15:55:00,276.86,277.05,276.82,276.84,39152.0,273.8363,274.0242,273.7967,273.8165,39152.0
2023-08-09 09:30:00,277.19,277.25,276.69,276.94,24149.0,274.1627,274.222,273.6682,273.9154,24149.0
2023-08-09 09:35:00,276.9,276.95,276.23,276.23,5552.0,273.8759,273.9253,273.2132,273.2132,5552.0
2023-08-09 09:40:00,276.12,276.53,275.85,276.01,12772.0,273.1044,273.5099,272.8373,272.9956,12772.0
2023-08-09 09:45:00,276.03,276.12,275.92,275.96,3205.0,273.0154,273.1044,272.9066,272.9461,3205.0
2023-08-09 09:50:00,275.96,276.08,275.61,275.72,5322.0,272.9461,273.0648,272.5999,272.7087,5322.0
2023-08-09 09:55:00,275.8,275.92,275.75,275.78,9400.0,272.7879,272.9066,272.7384,272.7681,9400.0
2023-08-09 10:00:00,275.66,276.06,275.66,275.96,928.0,272.6494,273.045,272.6494,272.9461,928.0
2023-08-09 10:05:00,275.88,275.88,275.67,275.68,2539.0,272.867,272.867,272.6593,272.6692,2539.0
2023-08-09 10:10:00,275.75,276.0,275.75,275.9,3767.0,272.7384,272.9857,272.7384,272.8868,3767.0
2023-08-09 10:15:00,275.97,275.97,275.76,275.86,5145.0,272.956,272.956,272.7483,272.8472,5145.0
2023-08-09 10:20:00,275.76,275.77,275.49,275.63,6956.0,272.7483,272.7582,272.4813,272.6197,6956.0
2023-08-09 10:25:00,275.67,275.84,275.61,275.78,2871.0,272.6593,272.8274,272.5999,272.7681,2871.0
2023-08-09 10:30:00,275.75,275.93,275.65,275.65,16324.0,272.7384,272.9165,272.6395,272.6395,16324.0
2023-08-09 10:35:00,275.46,275.8,275.46,275.62,8316.0,272.4516,272.7879,272.4516,272.6098,8316.0
2023-08-09 10:40:00,275.58,275.63,275.39,275.54,3920.0,272.5703,272.6197,272.3824,272.5307,3920.0
2023-08-09 10:45:00,275.52,275.56,275.36,275.37,1103.0,272.5109,272.5505,272.3527,272.3626,1103.0
2023-08-09 10:50:00,275.27,275.35,274.79,274.8,13178.0,272.2637,272.3428,271.7889,271.7988,13178.0
2023-08-09 10:55:00,274.77,274.84,274.5,274.5,6174.0,271.7691,271.8384,271.5021,271.5021,6174.0
2023-08-09 11:00:00,274.44,274.83,274.39,274.82,3752.0,271.4427,271.8285,271.3933,271.8186,3752.0
2023-08-09 11:05:00,274.81,274.83,274.63,274.66,5615.0,271.8087,271.8285,271.6307,271.6603,5615.0
2023-08-09 11:10:00,274.63,274.63,274.08,274.11,9830.0,271.6307,271.6307,271.0867,271.1163,9830.0
2023-08-09 11:15:00,274.07,274.12,273.73,273.85,10896.0,271.0768,271.1262,270.7405,270.8592,10896.0
2023-08-09 11:20:00,273.8,273.84,273.53,273.63,9022.0,270.8097,270.8493,270.5427,270.6416,9022.0
2023-08-09 11:25:00,273.65,273.81,273.63,273.77,10305.0,270.6614,270.8196,270.6416,270.78,10305.0
2023-08-09 11:30:00,273.75,274.08,273.57,274.08,13648.0,270.7603,271.0867,270.5822,271.0867,13648.0
2023-08-09 11:35:00,274.06,274.06,273.93,273.99,5729.0,271.0669,271.0669,270.9383,270.9976,5729.0
2023-08-09 11:40:00,274.05,274.14,273.81,273.82,4546.0,271.057,271.146,270.8196,270.8295,4546.0
2023-08-09 11:45:00,273.82,273.88,273.59,273.61,6932.0,270.8295,270.8888,270.602,270.6218,6932.0
2023-08-09 11:50:00,273.61,273.71,273.43,273.6,17253.0,270.6218,270.7207,270.4438,270.6119,17253.0
2023-08-09 11:55:00,273.61,273.7,273.4,273.65,4641.0,270.6218,270.7108,270.4141,270.6614,4641.0
2023-08-09 12:00:00,273.64,273.95,273.64,273.95,944.0,270.6515,270.9581,270.6515,270.9581,944.0
2023-08-09 12:05:00,273.92,274.16,273.83,274.11,4280.0,270.9284,271.1658,270.8394,271.1163,4280.0
2023-08-09 12:10:00,274.08,274.18,273.95,274.16,1917.0,271.0867,271.1856,270.9581,271.1658,1917.0
2023-08-09 12:15:00,274.25,274.29,274.13,274.17,1122.0,271.2548,271.2944,271.1361,271.1757,1122.0
2023-08-09 12:20:00,274.05,274.09,274.01,274.09,1091.0,271.057,271.0965,271.0174,271.0965,1091.0
2023-08-09 12:25:00,274.16,274.35,274.16,274.35,14739.0,271.1658,271.3537,271.1658,271.3537,14739.0
2023-08-09 12:30:00,274.27,274.6,274.27,274.6,19505.0,271.2746,271.601,271.2746,271.601,19505.0
2023-08-09 12:35:00,274.58,274.58,274.44,274.48,11230.0,271.5812,271.5812,271.4427,271.4823,11230.0
2023-08-09 12:40:00,274.5,274.63,274.41,274.41,1849.0,271.5021,271.6307,271.4131,271.4131,1849.0
2023-08-09 12:45:00,274.45,274.72,274.31,274.64,2685.0,271.4526,271.7197,271.3141,271.6405,2685.0
2023-08-09 12:50:00,274.66,274.66,274.45,274.48,9143.0,271.6603,271.6603,271.4526,271.4823,9143.0
2023-08-09 12:55:00,274.48,274.54,274.26,274.28,6667.0,271.4823,271.5416,271.2647,271.2845,6667.0
2023-08-09 13:00:00,274.28,274.63,274.15,274.63,5982.0,271.2845,271.6307,271.1559,271.6307,5982.0
2023-08-09 13:05:00,274.63,274.89,274.63,274.83,8880.0,271.6307,271.8878,271.6307,271.8285,8880.0
2023-08-09 13:10:00,274.86,275.18,274.85,275.18,4843.0,271.8581,272.1746,271.8482,272.1746,4843.0
2023-08-09 13:15:00,275.19,275.28,275.12,275.12,4420.0,272.1845,272.2736,272.1153,272.1153,4420.0
2023-08-09 13:20:00,275.11,275.17,275.03,275.1,4932.0,272.1054,272.1648,272.0263,272.0955,4932.0
2023-08-09 13:25:00,275.03,275.21,275.02,275.12,1820.0,272.0263,272.2043,272.0164,272.1153,1820.0
2023-08-09 13:30:00,275.18,275.32,275.18,275.23,1366.0,272.1746,272.3131,272.1746,272.2241,1366.0
2023-08-09 13:35:00,275.21,275.43,275.2,275.43,3316.0,272.2043,272.4219,272.1944,272.4219,3316.0
2023-08-09 13:40:00,275.38,275.4,275.31,275.38,4406.0,272.3725,272.3922,272.3032,272.3725,4406.0
2023-08-09 13:45:00,275.38,275.46,275.18,275.18,11507.0,272.3725,272.4516,272.1746,272.1746,11507.0
2023-08-09 13:50:00,275.15,275.32,275.15,275.29,6912.0,272.145,272.3131,272.145,272.2834,6912.0
2023-08-09 13:55:00,275.29,275.37,275.2,275.22,8782.0,272.2834,272.3626,272.1944,272.2142,8782.0
2023-08-09 14:00:00,275.19,275.25,275.11,275.25,6552.0,272.1845,272.2439,272.1054,272.2439,6552.0
2023-08-09 14:05:00,275.44,275.55,275.44,275.48,3456.0,272.4318,272.5406,272.4318,272.4714,3456.0
2023-08-09 14:10:00,275.54,275.81,275.53,275.78,3072.0,272.5307,272.7978,272.5208,272.7681,3072.0
2023-08-09 14:15:00,275.81,275.97,275.79,275.97,3751.0,272.7978,272.956,272.778,272.956,3751.0
2023-08-09 14:20:00,275.97,275.99,275.81,275.88,9634.0,272.956,272.9758,272.7978,272.867,9634.0
2023-08-09 14:25:00,275.87,275.98,275.85,275.94,2690.0,272.8571,272.9659,272.8373,272.9263,2690.0
2023-08-09 14:30:00,276.01,276.23,275.94,275.94,12278.0,272.9956,273.2132,272.9263,272.9263,12278.0
2023-08-09 14:35:00,276.0,276.06,275.99,276.03,2879.0,272.9857,273.045,272.9758,273.0154,2879.0
2023-08-09 14:40:00,276.05,276.06,275.87,275.94,7561.0,273.0351,273.045,272.8571,272.9263,7561.0
2023-08-09 14:45:00,275.94,276.08,275.89,276.08,4416.0,272.9263,273.0648,272.8769,273.0648,4416.0
2023-08-09 14:50:00,275.97,275.97,275.61,275.62,10146.0,272.956,272.956,272.5999,272.6098,10146.0
2023-08-09 14:55:00,275.71,275.9,275.63,275.66,9371.0,272.6989,272.8868,272.6197,272.6494,9371.0
2023-08-09 15:00:00,275.64,275.73,275.51,275.67,10812.0,272.6296,272.7186,272.501,272.6593,10812.0
2023-08-09 15:05:00,275.67,275.67,275.2,275.28,9387.0,272.6593,272.6593,272.1944,272.2736,9387.0
2023-08-09 15:10:00,275.2,275.28,275.05,275.27,8186.0,272.1944,272.2736,272.0461,272.2637,8186.0
2023-08-09 15:15:00,275.24,275.27,275.09,275.23,2340.0,272.234,272.2637,272.0856,272.2241,2340.0
2023-08-09 15:20:00,275.23,275.54,275.23,275.47,3070.0,272.2241,272.5307,272.2241,272.4615,3070.0
2023-08-09 15:25:00,275.56,275.57,275.35,275.36,10069.0,272.5505,272.5604,272.3428,272.3527,10069.0
2023-08-09 15:30:00,275.3,275.36,275.11,275.19,4867.0,272.2933,272.3527,272.1054,272.1845,4867.0
2023-08-09 15:35:00,275.22,275.34,274.93,274.94,3879.0,272.2142,272.3329,271.9274,271.9373,3879.0
2023-08-09 15:40:00,274.97,275.07,274.91,274.93,138900.0,271.9669,272.0658,271.9076,271.9274,138900.0
2023-08-09 15:45:00,274.93,274.93,274.17,274.32,262116.0,271.9274,271.9274,271.1757,271.324,262116.0
2023-08-09 15:50:00,274.26,274.51,274.12,274.32,73129.0,271.2647,271.512,271.1262,271.324,73129.0
2023-08-09 15:55:00,274.17,274.22,273.86,273.91,45057.0,271.1757,271.2251,270.8691,270.9185,45057.0
2023-08-10 09:30:00,275.94,276.37,275.48,276.37,33415.0,272.9263,273.3516,272.4714,273.3516,33415.0
2023-08-10 09:35:00,276.43,276.86,276.29,276.66,19186.0,273.411,273.8363,273.2725,273.6385,19186.0
2023-08-10 09:40:00,276.76,276.95,276.47,276.54,6772.0,273.7374,273.9253,273.4506,273.5198,6772.0
2023-08-10 09:45:00,276.59,277.42,276.59,277.33,14569.0,273.5692,274.3902,273.5692,274.3012,14569.0
2023-08-10 09:50:00,277.4,277.55,277.22,277.54,10004.0,274.3704,274.5188,274.1924,274.5089,10004.0
2023-08-10 09:55:00,277.66,277.96,277.47,277.93,5428.0,274.6276,274.9243,274.4396,274.8946,5428.0
2023-08-10 10:00:00,278.09,278.31,278.08,278.1,9119.0,275.0529,275.2705,275.043,275.0628,9119.0
2023-08-10 10:05:00,278.13,278.22,277.98,278.15,9236.0,275.0924,275.1814,274.9441,275.1122,9236.0
2023-08-10 10:10:00,278.02,278.02,277.74,277.84,7035.0,274.9836,274.9836,274.7067,274.8056,7035.0
2023-08-10 10:15:00,277.89,278.09,277.75,277.76,7945.0,274.855,275.0529,274.7166,274.7265,7945.0
2023-08-10 10:20:00,277.75,277.81,277.52,277.81,7672.0,274.7166,274.7759,274.4891,274.7759,7672.0
2023-08-10 10:25:00,277.76,277.77,277.41,277.54,7553.0,274.7265,274.7364,274.3803,274.5089,7553.0
2023-08-10 10:30:00,277.69,277.95,277.62,277.89,13852.0,274.6572,274.9144,274.588,274.855,13852.0
2023-08-10 10:35:00,277.78,277.83,277.09,277.26,12124.0,274.7462,274.7957,274.0638,274.2319,12124.0
2023-08-10 10:40:00,277.13,277.14,276.8,276.9,11088.0,274.1033,274.1132,273.777,273.8759,11088.0
2023-08-10 10:45:00,276.81,276.81,276.17,276.54,16233.0,273.7868,273.7868,273.1538,273.5198,16233.0
2023-08-10 10:50:00,276.62,276.7,276.24,276.7,32056.0,273.5989,273.678,273.2231,273.678,32056.0
2023-08-10 10:55:00,276.74,277.03,276.67,276.67,12629.0,273.7176,274.0044,273.6484,273.6484,12629.0
2023-08-10 11:00:00,276.66,276.66,276.04,276.18,14776.0,273.6385,273.6385,273.0253,273.1637,14776.0
2023-08-10 11:05:00,276.16,276.39,275.79,276.34,11725.0,273.1439,273.3714,272.778,273.322,11725.0
2023-08-10 11:10:00,276.08,276.48,276.08,276.18,4623.0,273.0648,273.4604,273.0648,273.1637,4623.0
2023-08-10 11:15:00,276.0,276.17,275.87,275.93,9757.0,272.9857,273.1538,272.8571,272.9165,9757.0
2023-08-10 11:20:00,275.76,275.76,275.52,275.56,7134.0,272.7483,272.7483,272.5109,272.5505,7134.0
2023-08-10 11:25:00,275.72,276.06,275.72,276.06,8770.0,272.7087,273.045,272.7087,273.045,8770.0
2023-08-10 11:30:00,275.93,276.38,275.87,276.34,29975.0,272.9165,273.3615,272.8571,273.322,29975.0
2023-08-10 11:35:00,276.41,276.59,276.32,276.48,9339.0,273.3912,273.5692,273.3022,273.4604,9339.0
2023-08-10 11:40:00,276.4,276.48,275.73,275.77,14603.0,273.3813,273.4604,272.7186,272.7582,14603.0
2023-08-10 11:45:00,275.56,275.62,275.2,275.37,18289.0,272.5505,272.6098,272.1944,272.3626,18289.0
2023-08-10 11:50:00,275.18,275.2,274.59,274.85,15650.0,272.1746,272.1944,271.5911,271.8482,15650.0
2023-08-10 11:55:00,274.9,275.18,274.73,275.11,11968.0,271.8977,272.1746,271.7296,272.1054,11968.0
2023-08-10 12:00:00,275.14,275.15,274.83,275.07,18835.0,272.1351,272.145,271.8285,272.0658,18835.0
2023-08-10 12:05:00,275.17,275.28,274.96,274.98,6118.0,272.1648,272.2736,271.957,271.9768,6118.0
2023-08-10 12:10:00,275.1,275.24,274.88,275.02,8660.0,272.0955,272.234,271.8779,272.0164,8660.0
2023-08-10 12:15:00,274.96,275.08,274.84,274.93,9614.0,271.957,272.0757,271.8384,271.9274,9614.0
2023-08-10 12:20:00,274.93,275.14,274.76,274.96,8003.0,271.9274,272.1351,271.7592,271.957,8003.0
2023-08-10 12:25:00,274.8,274.97,274.36,274.97,9019.0,271.7988,271.9669,271.3636,271.9669,9019.0
2023-08-10 12:30:00,274.92,275.11,274.88,275.05,4304.0,271.9175,272.1054,271.8779,272.0461,4304.0
2023-08-10 12:35:00,274.98,275.43,274.89,275.43,7109.0,271.9768,272.4219,271.8878,272.4219,7109.0
2023-08-10 12:40:00,275.44,275.44,275.24,275.37,3702.0,272.4318,272.4318,272.234,272.3626,3702.0
2023-08-10 12:45:00,275.46,275.73,275.46,275.67,10062.0,272.4516,272.7186,272.4516,272.6593,10062.0
2023-08-10 12:50:00,275.47,275.47,274.89,274.99,15647.0,272.4615,272.4615,271.8878,271.9867,15647.0
2023-08-10 12:55:00,274.97,275.02,274.31,274.57,18578.0,271.9669,272.0164,271.3141,271.5713,18578.0
2023-08-10 13:00:00,274.5,274.76,274.42,274.67,16202.0,271.5021,271.7592,271.4229,271.6702,16202.0
2023-08-10 13:05:00,274.75,274.92,274.66,274.89,9096.0,271.7493,271.9175,271.6603,271.8878,9096.0
2023-08-10 13:10:00,274.8,274.91,274.65,274.91,6545.0,271.7988,271.9076,271.6504,271.9076,6545.0
2023-08-10 13:15:00,274.8,274.84,274.59,274.67,7567.0,271.7988,271.8384,271.5911,271.6702,7567.0
2023-08-10 13:20:00,274.68,274.68,274.15,274.33,9718.0,271.6801,271.6801,271.1559,271.3339,9718.0
2023-08-10 13:25:00,274.38,274.45,274.17,274.37,5883.0,271.3834,271.4526,271.1757,271.3735,5883.0
2023-08-10 13:30:00,274.25,274.45,274.1,274.41,18309.0,271.2548,271.4526,271.1064,271.4131,18309.0
2023-08-10 13:35:00,274.36,274.36,274.09,274.2,5027.0,271.3636,271.3636,271.0965,271.2053,5027.0
2023-08-10 13:40:00,274.21,274.24,273.64,273.84,12900.0,271.2152,271.2449,270.6515,270.8493,12900.0
2023-08-10 13:45:00,273.84,274.4,273.84,274.21,9885.0,270.8493,271.4032,270.8493,271.2152,9885.0
2023-08-10 13:50:00,274.32,274.39,274.06,274.1,2881.0,271.324,271.3933,271.0669,271.1064,2881.0
2023-08-10 13:55:00,274.04,274.04,273.38,273.49,6449.0,271.0471,271.0471,270.3943,270.5031,6449.0
2023-08-10 14:00:00,273.49,273.95,273.49,273.95,5942.0,270.5031,270.9581,270.5031,270.9581,5942.0
2023-08-10 14:05:00,274.01,274.4,274.01,274.29,7451.0,271.0174,271.4032,271.0174,271.2944,7451.0
2023-08-10 14:10:00,274.46,274.83,274.26,274.8,16557.0,271.4625,271.8285,271.2647,271.7988,16557.0
2023-08-10 14:15:00,274.78,274.98,274.5,274.61,8950.0,271.779,271.9768,271.5021,271.6109,8950.0
2023-08-10 14:20:00,274.54,274.82,274.49,274.8,5637.0,271.5416,271.8186,271.4922,271.7988,5637.0
2023-08-10 14:25:00,274.61,274.8,274.49,274.57,4661.0,271.6109,271.7988,271.4922,271.5713,4661.0
2023-08-10 14:30:00,274.62,274.76,274.49,274.49,2937.0,271.6208,271.7592,271.4922,271.4922,2937.0
2023-08-10 14:35:00,274.52,274.61,274.22,274.59,13599.0,271.5219,271.6109,271.2251,271.5911,13599.0
2023-08-10 14:40:00,274.56,274.56,274.22,274.37,3991.0,271.5614,271.5614,271.2251,271.3735,3991.0
2023-08-10 14:45:00,274.44,274.83,274.34,274.63,5788.0,271.4427,271.8285,271.3438,271.6307,5788.0
2023-08-10 14:50:00,274.68,275.09,274.68,274.99,8083.0,271.6801,272.0856,271.6801,271.9867,8083.0
2023-08-10 14:55:00,275.06,275.22,274.9,275.21,8966.0,272.056,272.2142,271.8977,272.2043,8966.0
2023-08-10 15:00:00,275.23,275.23,274.56,274.83,11277.0,272.2241,272.2241,271.5614,271.8285,11277.0
2023-08-10 15:05:00,274.86,274.94,274.69,274.9,9906.0,271.8581,271.9373,271.69,271.8977,9906.0
2023-08-10 15:10:00,274.92,275.14,274.92,275.13,15642.0,271.9175,272.1351,271.9175,272.1252,15642.0
2023-08-10 15:15:00,275.09,275.27,274.99,275.17,32550.0,272.0856,272.2637,271.9867,272.1648,32550.0
2023-08-10 15:20:00,275.14,275.26,274.75,274.85,20820.0,272.1351,272.2538,271.7493,271.8482,20820.0
2023-08-10 15:25:00,274.81,274.86,274.42,274.42,14930.0,271.8087,271.8581,271.4229,271.4229,14930.0
2023-08-10 15:30:00,274.43,274.48,274.2,274.25,8786.0,271.4328,271.4823,271.2053,271.2548,8786.0
2023-08-10 15:35:00,274.19,274.42,274.11,274.26,11507.0,271.1955,271.4229,271.1163,271.2647,11507.0
2023-08-10 15:40:00,274.18,274.33,273.98,273.98,9985.0,271.1856,271.3339,270.9877,270.9877,9985.0
2023-08-10 15:45:00,274.01,274.53,273.91,274.26,28864.0,271.0174,271.5317,270.9185,271.2647,28864.0
2023-08-10 15:50:00,274.15,274.55,274.09,274.38,179598.0,271.1559,271.5515,271.0965,271.3834,179598.0
2023-08-10 15:55:00,274.29,274.56,274.25,274.3,41511.0,271.2944,271.5614,271.2548,271.3043,41511.0
2023-08-11 09:30:00,272.7,272.86,272.32,272.79,20218.0,269.7217,269.88,269.3459,269.8107,20218.0
2023-08-11 09:35:00,272.74,273.3,272.74,273.05,11217.0,269.7613,270.3152,269.7613,270.0679,11217.0
2023-08-11 09:40:00,273.12,273.19,272.44,272.49,5100.0,270.1371,270.2064,269.4646,269.514,5100.0
2023-08-11 09:45:00,272.4,272.74,272.29,272.57,21466.0,269.425,269.7613,269.3162,269.5931,21466.0
2023-08-11 09:50:00,272.55,272.63,272.29,272.52,13476.0,269.5734,269.6525,269.3162,269.5437,13476.0
2023-08-11 09:55:00,272.54,272.71,272.54,272.54,8405.0,269.5635,269.7316,269.5635,269.5635,8405.0
2023-08-11 10:00:00,272.73,273.51,272.67,273.39,18550.0,269.7514,270.5229,269.6921,270.4042,18550.0
2023-08-11 10:05:00,273.4,273.53,273.13,273.22,12596.0,270.4141,270.5427,270.147,270.2361,12596.0
2023-08-11 10:10:00,273.17,273.51,272.94,273.51,1809.0,270.1866,270.5229,269.9591,270.5229,1809.0
2023-08-11 10:15:00,273.81,273.89,273.65,273.84,2522.0,270.8196,270.8987,270.6614,270.8493,2522.0
2023-08-11 10:20:00,273.99,274.42,273.98,274.28,14926.0,270.9976,271.4229,270.9877,271.2845,14926.0
2023-08-11 10:25:00,274.24,274.24,273.99,274.04,2085.0,271.2449,271.2449,270.9976,271.0471,2085.0
2023-08-11 10:30:00,274.02,274.04,273.72,273.72,3042.0,271.0273,271.0471,270.7306,270.7306,3042.0
2023-08-11 10:35:00,273.64,274.11,273.51,274.05,34830.0,270.6515,271.1163,270.5229,271.057,34830.0
2023-08-11 10:40:00,274.07,274.33,273.87,273.88,8030.0,271.0768,271.3339,270.879,270.8888,8030.0
2023-08-11 10:45:00,273.96,274.02,273.74,273.82,3839.0,270.968,271.0273,270.7504,270.8295,3839.0
2023-08-11 10:50:00,273.86,273.86,273.26,273.3,2795.0,270.8691,270.8691,270.2756,270.3152,2795.0
2023-08-11 10:55:00,273.35,273.52,273.34,273.35,8482.0,270.3646,270.5328,270.3547,270.3646,8482.0
2023-08-11 11:00:00,273.47,273.57,273.41,273.48,3380.0,270.4833,270.5822,270.424,270.4932,3380.0
2023-08-11 11:05:00,273.43,273.43,273.16,273.21,1826.0,270.4438,270.4438,270.1767,270.2262,1826.0
2023-08-11 11:10:00,272.95,272.96,272.81,272.87,1372.0,269.969,269.9789,269.8305,269.8899,1372.0
2023-08-11 11:15:00,272.78,272.86,272.71,272.79,6266.0,269.8009,269.88,269.7316,269.8107,6266.0
2023-08-11 11:20:00,272.81,273.02,272.66,272.66,8790.0,269.8305,270.0382,269.6822,269.6822,8790.0
2023-08-11 11:25:00,272.7,272.8,272.62,272.62,6942.0,269.7217,269.8206,269.6426,269.6426,6942.0
2023-08-11 11:30:00,272.59,272.76,272.35,272.37,3772.0,269.6129,269.7811,269.3756,269.3953,3772.0
2023-08-11 11:35:00,272.49,272.84,272.43,272.62,25363.0,269.514,269.8602,269.4547,269.6426,25363.0
2023-08-11 11:40:00,272.62,272.68,272.49,272.66,13401.0,269.6426,269.7019,269.514,269.6822,13401.0
2023-08-11 11:45:00,272.77,272.77,272.43,272.57,10704.0,269.791,269.791,269.4547,269.5931,10704.0
2023-08-11 11:50:00,272.46,272.54,272.35,272.39,7014.0,269.4844,269.5635,269.3756,269.4151,7014.0
2023-08-11 11:55:00,272.56,273.09,272.46,273.05,18321.0,269.5833,270.1075,269.4844,270.0679,18321.0
2023-08-11 12:00:00,273.07,273.23,272.98,273.09,18842.0,270.0877,270.2459,269.9987,270.1075,18842.0
2023-08-11 12:05:00,273.25,273.4,273.14,273.21,3150.0,270.2657,270.4141,270.1569,270.2262,3150.0
2023-08-11 12:10:00,273.22,273.49,273.15,273.49,4993.0,270.2361,270.5031,270.1668,270.5031,4993.0
2023-08-11 12:15:00,273.59,273.62,273.32,273.33,7007.0,270.602,270.6317,270.335,270.3448,7007.0
2023-08-11 12:20:00,273.32,273.39,273.24,273.24,11742.0,270.335,270.4042,270.2558,270.2558,11742.0
2023-08-11 12:25:00,273.18,273.19,272.81,273.05,4245.0,270.1965,270.2064,269.8305,270.0679,4245.0
2023-08-11 12:30:00,273.07,273.22,273.07,273.17,6100.0,270.0877,270.2361,270.0877,270.1866,6100.0
2023-08-11 12:35:00,273.18,273.18,272.94,272.94,1820.0,270.1965,270.1965,269.9591,269.9591,1820.0
2023-08-11 12:40:00,272.87,272.94,272.75,272.79,7173.0,269.8899,269.9591,269.7712,269.8107,7173.0
2023-08-11 12:45:00,272.86,272.86,272.65,272.69,2400.0,269.88,269.88,269.6723,269.7118,2400.0
2023-08-11 12:50:00,272.59,272.8,272.58,272.76,2621.0,269.6129,269.8206,269.603,269.7811,2621.0
2023-08-11 12:55:00,272.74,272.78,272.66,272.78,4136.0,269.7613,269.8009,269.6822,269.8009,4136.0
2023-08-11 13:00:00,272.8,273.1,272.8,273.1,9764.0,269.8206,270.1174,269.8206,270.1174,9764.0
2023-08-11 13:05:00,272.95,272.95,272.62,272.68,1342.0,269.969,269.969,269.6426,269.7019,1342.0
2023-08-11 13:10:00,272.7,272.8,272.64,272.72,15412.0,269.7217,269.8206,269.6624,269.7415,15412.0
2023-08-11 13:15:00,272.69,272.95,272.68,272.94,3812.0,269.7118,269.969,269.7019,269.9591,3812.0
2023-08-11 13:20:00,273.05,273.09,272.95,273.05,2235.0,270.0679,270.1075,269.969,270.0679,2235.0
2023-08-11 13:25:00,273.16,273.44,273.14,273.36,6394.0,270.1767,270.4536,270.1569,270.3745,6394.0
2023-08-11 13:30:00,273.4,273.45,273.31,273.31,4646.0,270.4141,270.4635,270.3251,270.3251,4646.0
2023-08-11 13:35:00,273.35,273.35,273.16,273.24,1390.0,270.3646,270.3646,270.1767,270.2558,1390.0
2023-08-11 13:40:00,273.25,273.28,272.88,272.98,15301.0,270.2657,270.2954,269.8998,269.9987,15301.0
2023-08-11 13:45:00,272.97,272.98,272.78,272.85,4547.0,269.9888,269.9987,269.8009,269.8701,4547.0
2023-08-11 13:50:00,272.85,272.9,272.76,272.87,3861.0,269.8701,269.9195,269.7811,269.8899,3861.0
2023-08-11 13:55:00,272.89,273.11,272.74,273.07,4826.0,269.9097,270.1273,269.7613,270.0877,4826.0
2023-08-11 14:00:00,273.11,273.35,273.03,273.2,8863.0,270.1273,270.3646,270.0481,270.2163,8863.0
2023-08-11 14:05:00,273.18,273.48,273.18,273.23,2350.0,270.1965,270.4932,270.1965,270.2459,2350.0
2023-08-11 14:10:00,273.24,273.24,273.13,273.23,3051.0,270.2558,270.2558,270.147,270.2459,3051.0
2023-08-11 14:15:00,273.31,273.5,273.25,273.43,2304.0,270.3251,270.513,270.2657,270.4438,2304.0
2023-08-11 14:20:00,273.38,273.42,273.29,273.37,6267.0,270.3943,270.4339,270.3053,270.3844,6267.0
2023-08-11 14:25:00,273.53,273.72,273.52,273.6,5561.0,270.5427,270.7306,270.5328,270.6119,5561.0
2023-08-11 14:30:00,273.53,273.81,273.52,273.62,3541.0,270.5427,270.8196,270.5328,270.6317,3541.0
2023-08-11 14:35:00,273.57,273.74,273.34,273.73,7711.0,270.5822,270.7504,270.3547,270.7405,7711.0
2023-08-11 14:40:00,273.77,273.81,273.63,273.64,1377.0,270.78,270.8196,270.6416,270.6515,1377.0
2023-08-11 14:45:00,273.67,273.79,273.63,273.71,3228.0,270.6811,270.7998,270.6416,270.7207,3228.0
2023-08-11 14:50:00,273.77,273.8,273.71,273.74,2018.0,270.78,270.8097,270.7207,270.7504,2018.0
2023-08-11 14:55:00,273.78,273.93,273.78,273.85,4899.0,270.7899,270.9383,270.7899,270.8592,4899.0
2023-08-11 15:00:00,273.82,273.82,273.47,273.65,7477.0,270.8295,270.8295,270.4833,270.6614,7477.0
2023-08-11 15:05:00,273.64,273.66,273.26,273.27,5817.0,270.6515,270.6712,270.2756,270.2855,5817.0
2023-08-11 15:10:00,273.18,273.44,273.18,273.37,9075.0,270.1965,270.4536,270.1965,270.3844,9075.0
2023-08-11 15:15:00,273.34,273.57,273.34,273.54,5416.0,270.3547,270.5822,270.3547,270.5526,5416.0
2023-08-11 15:20:00,273.54,273.63,273.38,273.62,7808.0,270.5526,270.6416,270.3943,270.6317,7808.0
2023-08-11 15:25:00,273.63,273.79,273.61,273.65,7180.0,270.6416,270.7998,270.6218,270.6614,7180.0
2023-08-11 15:30:00,273.59,273.79,273.59,273.69,64101.0,270.602,270.7998,270.602,270.7009,64101.0
2023-08-11 15:35:00,273.75,273.76,273.39,273.46,15389.0,270.7603,270.7702,270.4042,270.4734,15389.0
2023-08-11 15:40:00,273.44,273.52,273.27,273.48,7726.0,270.4536,270.5328,270.2855,270.4932,7726.0
2023-08-11 15:45:00,273.46,273.46,273.21,273.37,7583.0,270.4734,270.4734,270.2262,270.3844,7583.0
2023-08-11 15:50:00,273.31,273.44,273.14,273.21,18386.0,270.3251,270.4536,270.1569,270.2262,18386.0
2023-08-11 15:55:00,273.18,273.29,272.93,273.29,62863.0,270.1965,270.3053,269.9492,270.3053,62863.0
2023-08-14 09:30:00,272.91,272.91,272.37,272.72,39016.0,269.9294,269.9294,269.3953,269.7415,39016.0
2023-08-14 09:35:00,272.77,273.03,272.5,272.98,4552.0,269.791,270.0481,269.5239,269.9987,4552.0
2023-08-14 09:40:00,273.08,273.53,273.08,273.32,5091.0,270.0976,270.5427,270.0976,270.335,5091.0
2023-08-14 09:45:00,273.38,273.61,272.91,273.09,4962.0,270.3943,270.6218,269.9294,270.1075,4962.0
2023-08-14 09:50:00,273.13,273.67,273.03,273.59,3404.0,270.147,270.6811,270.0481,270.602,3404.0
2023-08-14 09:55:00,273.55,273.62,273.38,273.62,12522.0,270.5624,270.6317,270.3943,270.6317,12522.0
2023-08-14 10:00:00,273.57,273.7,273.41,273.66,13706.0,270.5822,270.7108,270.424,270.6712,13706.0
2023-08-14 10:05:00,273.78,274.1,273.71,274.04,4884.0,270.7899,271.1064,270.7207,271.0471,4884.0
2023-08-14 10:10:00,274.0,274.39,273.94,274.39,3046.0,271.0075,271.3933,270.9482,271.3933,3046.0
2023-08-14 10:15:00,274.46,274.46,274.21,274.23,35830.0,271.4625,271.4625,271.2152,271.235,35830.0
2023-08-14 10:20:00,274.21,274.43,274.16,274.37,16613.0,271.2152,271.4328,271.1658,271.3735,16613.0
2023-08-14 10:25:00,274.34,274.56,274.05,274.17,11996.0,271.3438,271.5614,271.057,271.1757,11996.0
2023-08-14 10:30:00,274.25,274.65,274.15,274.65,8498.0,271.2548,271.6504,271.1559,271.6504,8498.0
2023-08-14 10:35:00,274.65,275.05,274.65,275.0,9348.0,271.6504,272.0461,271.6504,271.9966,9348.0
2023-08-14 10:40:00,274.95,275.18,274.92,275.04,12212.0,271.9472,272.1746,271.9175,272.0362,12212.0
2023-08-14 10:45:00,275.05,275.23,275.05,275.15,1585.0,272.0461,272.2241,272.0461,272.145,1585.0
2023-08-14 10:50:00,275.34,275.72,275.27,275.72,8874.0,272.3329,272.7087,272.2637,272.7087,8874.0
2023-08-14 10:55:00,275.71,275.82,275.47,275.53,1612.0,272.6989,272.8077,272.4615,272.5208,1612.0
2023-08-14 11:00:00,275.55,275.55,275.44,275.47,1584.0,272.5406,272.5406,272.4318,272.4615,1584.0
2023-08-14 11:05:00,275.51,275.51,275.12,275.26,5935.0,272.501,272.501,272.1153,272.2538,5935.0
2023-08-14 11:10:00,275.23,275.24,275.07,275.13,3496.0,272.2241,272.234,272.0658,272.1252,3496.0
2023-08-14 11:15:00,275.09,275.25,275.03,275.15,2318.0,272.0856,272.2439,272.0263,272.145,2318.0
2023-08-14 11:20:00,275.08,275.24,275.04,275.24,4141.0,272.0757,272.234,272.0362,272.234,4141.0
2023-08-14 11:25:00,275.15,275.44,275.14,275.4,1512.0,272.145,272.4318,272.1351,272.3922,1512.0
2023-08-14 11:30:00,275.48,275.5,275.37,275.4,3091.0,272.4714,272.4911,272.3626,272.3922,3091.0
2023-08-14 11:35:00,275.17,275.41,275.17,275.41,2400.0,272.1648,272.4021,272.1648,272.4021,2400.0
2023-08-14 11:40:00,275.5,275.55,275.41,275.43,4757.0,272.4911,272.5406,272.4021,272.4219,4757.0
2023-08-14 11:45:00,275.51,275.8,275.47,275.7,6546.0,272.501,272.7879,272.4615,272.689,6546.0
2023-08-14 11:50:00,275.82,275.82,275.52,275.57,6448.0,272.8077,272.8077,272.5109,272.5604,6448.0
2023-08-14 11:55:00,275.57,275.65,275.27,275.32,13105.0,272.5604,272.6395,272.2637,272.3131,13105.0
2023-08-14 12:00:00,275.34,275.44,275.28,275.4,3701.0,272.3329,272.4318,272.2736,272.3922,3701.0
2023-08-14 12:05:00,275.39,275.53,275.34,275.34,5499.0,272.3824,272.5208,272.3329,272.3329,5499.0
2023-08-14 12:10:00,275.29,275.32,275.14,275.14,1412.0,272.2834,272.3131,272.1351,272.1351,1412.0
2023-08-14 12:15:00,275.17,275.17,274.88,275.15,5722.0,272.1648,272.1648,271.8779,272.145,5722.0
2023-08-14 12:20:00,275.13,275.14,274.68,274.88,32802.0,272.1252,272.1351,271.6801,271.8779,32802.0
2023-08-14 12:25:00,274.87,275.03,274.79,274.93,9225.0,271.868,272.0263,271.7889,271.9274,9225.0
2023-08-14 12:30:00,274.95,275.15,274.89,274.89,5377.0,271.9472,272.145,271.8878,271.8878,5377.0
2023-08-14 12:35:00,274.92,275.03,274.77,274.99,3439.0,271.9175,272.0263,271.7691,271.9867,3439.0
2023-08-14 12:40:00,275.01,275.16,274.94,275.05,9927.0,272.0065,272.1549,271.9373,272.0461,9927.0
2023-08-14 12:45:00,275.15,275.33,275.11,275.3,4883.0,272.145,272.323,272.1054,272.2933,4883.0
2023-08-14 12:50:00,275.29,275.39,275.21,275.21,2658.0,272.2834,272.3824,272.2043,272.2043,2658.0
2023-08-14 12:55:00,275.23,275.26,275.18,275.24,3208.0,272.2241,272.2538,272.1746,272.234,3208.0
2023-08-14 13:00:00,275.29,275.46,275.29,275.39,4257.0,272.2834,272.4516,272.2834,272.3824,4257.0
2023-08-14 13:05:00,275.4,275.53,275.33,275.53,3532.0,272.3922,272.5208,272.323,272.5208,3532.0
2023-08-14 13:10:00,275.45,275.59,275.45,275.53,1312.0,272.4417,272.5802,272.4417,272.5208,1312.0
2023-08-14 13:15:00,275.55,275.63,275.54,275.6,4021.0,272.5406,272.6197,272.5307,272.5901,4021.0
2023-08-14 13:20:00,275.65,275.78,275.64,275.64,600.0,272.6395,272.7681,272.6296,272.6296,600.0
2023-08-14 13:25:00,275.49,275.49,275.41,275.45,819.0,272.4813,272.4813,272.4021,272.4417,819.0
2023-08-14 13:30:00,275.54,275.62,275.31,275.34,7131.0,272.5307,272.6098,272.3032,272.3329,7131.0
2023-08-14 13:35:00,275.33,275.48,275.31,275.48,3964.0,272.323,272.4714,272.3032,272.4714,3964.0
2023-08-14 13:40:00,275.55,275.55,275.42,275.46,2235.0,272.5406,272.5406,272.412,272.4516,2235.0
2023-08-14 13:45:00,275.46,275.48,275.28,275.41,7039.0,272.4516,272.4714,272.2736,272.4021,7039.0
2023-08-14 13:50:00,275.36,275.36,275.2,275.3,1971.0,272.3527,272.3527,272.1944,272.2933,1971.0
2023-08-14 13:55:00,275.33,275.43,275.22,275.43,4586.0,272.323,272.4219,272.2142,272.4219,4586.0
2023-08-14 14:00:00,275.45,275.45,275.28,275.37,2730.0,272.4417,272.4417,272.2736,272.3626,2730.0
2023-08-14 14:05:00,275.36,275.44,275.16,275.23,1915.0,272.3527,272.4318,272.1549,272.2241,1915.0
2023-08-14 14:10:00,275.11,275.28,274.97,275.26,1781.0,272.1054,272.2736,271.9669,272.2538,1781.0
2023-08-14 14:15:00,275.19,275.19,274.99,274.99,2022.0,272.1845,272.1845,271.9867,271.9867,2022.0
2023-08-14 14:20:00,274.97,275.23,274.97,275.13,20556.0,271.9669,272.2241,271.9669,272.1252,20556.0
2023-08-14 14:25:00,275.16,275.25,275.05,275.22,7391.0,272.1549,272.2439,272.0461,272.2142,7391.0
2023-08-14 14:30:00,275.23,275.26,274.83,275.18,17399.0,272.2241,272.2538,271.8285,272.1746,17399.0
2023-08-14 14:35:00,275.23,275.27,275.06,275.07,9609.0,272.2241,272.2637,272.056,272.0658,9609.0
2023-08-14 14:40:00,275.02,275.19,275.01,275.04,8300.0,272.0164,272.1845,272.0065,272.0362,8300.0
2023-08-14 14:45:00,275.01,275.2,274.98,275.18,19345.0,272.0065,272.1944,271.9768,272.1746,19345.0
2023-08-14 14:50:00,275.09,275.36,275.08,275.31,5860.0,272.0856,272.3527,272.0757,272.3032,5860.0
2023-08-14 14:55:00,275.28,275.29,275.16,275.21,4855.0,272.2736,272.2834,272.1549,272.2043,4855.0
2023-08-14 15:00:00,275.24,275.35,275.14,275.3,9460.0,272.234,272.3428,272.1351,272.2933,9460.0
2023-08-14 15:05:00,275.31,275.36,275.03,275.16,19848.0,272.3032,272.3527,272.0263,272.1549,19848.0
2023-08-14 15:10:00,275.11,275.37,275.11,275.37,32418.0,272.1054,272.3626,272.1054,272.3626,32418.0
2023-08-14 15:15:00,275.35,275.43,275.25,275.41,21384.0,272.3428,272.4219,272.2439,272.4021,21384.0
2023-08-14 15:20:00,275.4,275.52,275.38,275.4,17941.0,272.3922,272.5109,272.3725,272.3922,17941.0
2023-08-14 15:25:00,275.43,275.45,275.25,275.32,20751.0,272.4219,272.4417,272.2439,272.3131,20751.0
2023-08-14 15:30:00,275.31,275.37,275.22,275.28,18896.0,272.3032,272.3626,272.2142,272.2736,18896.0
2023-08-14 15:35:00,275.29,275.52,275.29,275.5,22948.0,272.2834,272.5109,272.2834,272.4911,22948.0
2023-08-14 15:40:00,275.47,275.8,275.45,275.77,40717.0,272.4615,272.7879,272.4417,272.7582,40717.0
2023-08-14 15:45:00,275.76,275.78,275.57,275.65,27313.0,272.7483,272.7681,272.5604,272.6395,27313.0
2023-08-14 15:50:00,275.66,275.72,275.52,275.69,49403.0,272.6494,272.7087,272.5109,272.6791,49403.0
2023-08-14 15:55:00,275.69,276.26,275.68,276.22,85086.0,272.6791,273.2428,272.6692,273.2033,85086.0
2023-08-15 09:30:00,275.55,276.14,275.46,275.94,34337.0,272.5406,273.1242,272.4516,272.9263,34337.0
2023-08-15 09:35:00,276.0,276.29,275.72,276.29,40855.0,272.9857,273.2725,272.7087,273.2725,40855.0
2023-08-15 09:40:00,276.24,276.24,275.38,275.43,6662.0,273.2231,273.2231,272.3725,272.4219,6662.0
2023-08-15 09:45:00,275.46,275.47,275.02,275.23,9724.0,272.4516,272.4615,272.0164,272.2241,9724.0
2023-08-15 09:50:00,275.26,275.61,275.25,275.33,13059.0,272.2538,272.5999,272.2439,272.323,13059.0
2023-08-15 09:55:00,275.34,275.39,274.99,275.04,7437.0,272.3329,272.3824,271.9867,272.0362,7437.0
2023-08-15 10:00:00,274.76,274.98,274.68,274.68,3437.0,271.7592,271.9768,271.6801,271.6801,3437.0
2023-08-15 10:05:00,274.58,274.58,274.04,274.08,8968.0,271.5812,271.5812,271.0471,271.0867,8968.0
2023-08-15 10:10:00,274.19,274.38,274.14,274.27,4445.0,271.1955,271.3834,271.146,271.2746,4445.0
2023-08-15 10:15:00,274.26,274.34,274.15,274.16,3366.0,271.2647,271.3438,271.1559,271.1658,3366.0
2023-08-15 10:20:00,274.13,274.53,273.87,273.87,2359.0,271.1361,271.5317,270.879,270.879,2359.0
2023-08-15 10:25:00,273.86,274.1,273.77,274.09,11653.0,270.8691,271.1064,270.78,271.0965,11653.0
2023-08-15 10:30:00,274.06,274.1,273.66,273.81,17746.0,271.0669,271.1064,270.6712,270.8196,17746.0
2023-08-15 10:35:00,273.75,274.02,273.67,274.01,4060.0,270.7603,271.0273,270.6811,271.0174,4060.0
2023-08-15 10:40:00,273.99,274.2,273.88,274.2,2954.0,270.9976,271.2053,270.8888,271.2053,2954.0
2023-08-15 10:45:00,274.22,274.44,274.22,274.3,2445.0,271.2251,271.4427,271.2251,271.3043,2445.0
2023-08-15 10:50:00,274.33,274.38,274.17,274.17,1610.0,271.3339,271.3834,271.1757,271.1757,1610.0
2023-08-15 10:55:00,274.12,274.27,274.03,274.03,9289.0,271.1262,271.2746,271.0372,271.0372,9289.0
2023-08-15 11:00:00,274.03,274.64,274.02,274.53,3904.0,271.0372,271.6405,271.0273,271.5317,3904.0
2023-08-15 11:05:00,274.54,274.71,274.52,274.58,5058.0,271.5416,271.7098,271.5219,271.5812,5058.0
2023-08-15 11:10:00,274.64,274.77,274.63,274.66,2493.0,271.6405,271.7691,271.6307,271.6603,2493.0
2023-08-15 11:15:00,274.79,274.79,274.6,274.74,1840.0,271.7889,271.7889,271.601,271.7394,1840.0
2023-08-15 11:20:00,274.68,274.68,274.4,274.43,2908.0,271.6801,271.6801,271.4032,271.4328,2908.0
2023-08-15 11:25:00,274.47,274.79,274.31,274.77,2966.0,271.4724,271.7889,271.3141,271.7691,2966.0
2023-08-15 11:30:00,274.72,274.82,274.7,274.77,5723.0,271.7197,271.8186,271.6999,271.7691,5723.0
2023-08-15 11:35:00,274.79,275.01,274.78,274.98,7440.0,271.7889,272.0065,271.779,271.9768,7440.0
2023-08-15 11:40:00,274.94,275.01,274.79,274.81,6309.0,271.9373,272.0065,271.7889,271.8087,6309.0
2023-08-15 11:45:00,274.8,274.82,274.66,274.76,2168.0,271.7988,271.8186,271.6603,271.7592,2168.0
2023-08-15 11:50:00,274.82,274.9,274.82,274.9,1627.0,271.8186,271.8977,271.8186,271.8977,1627.0
2023-08-15 11:55:00,274.89,275.14,274.89,275.08,2928.0,271.8878,272.1351,271.8878,272.0757,2928.0
2023-08-15 12:00:00,275.19,275.3,275.04,275.05,13397.0,272.1845,272.2933,272.0362,272.0461,13397.0
2023-08-15 12:05:00,275.02,275.03,274.69,274.69,4564.0,272.0164,272.0263,271.69,271.69,4564.0
2023-08-15 12:10:00,274.67,274.78,274.57,274.77,1583.0,271.6702,271.779,271.5713,271.7691,1583.0
2023-08-15 12:15:00,274.56,274.86,274.56,274.86,2254.0,271.5614,271.8581,271.5614,271.8581,2254.0
2023-08-15 12:20:00,274.82,275.04,274.81,274.99,6032.0,271.8186,272.0362,271.8087,271.9867,6032.0
2023-08-15 12:25:00,274.97,274.97,274.79,274.84,2511.0,271.9669,271.9669,271.7889,271.8384,2511.0
2023-08-15 12:30:00,274.87,274.87,274.65,274.67,2149.0,271.868,271.868,271.6504,271.6702,2149.0
2023-08-15 12:35:00,274.61,274.83,274.61,274.79,1733.0,271.6109,271.8285,271.6109,271.7889,1733.0
2023-08-15 12:40:00,274.71,274.78,274.64,274.68,3411.0,271.7098,271.779,271.6405,271.6801,3411.0
2023-08-15 12:45:00,274.63,274.7,274.47,274.47,4228.0,271.6307,271.6999,271.4724,271.4724,4228.0
2023-08-15 12:50:00,274.45,274.47,274.36,274.43,3298.0,271.4526,271.4724,271.3636,271.4328,3298.0
2023-08-15 12:55:00,274.33,274.59,274.31,274.59,2789.0,271.3339,271.5911,271.3141,271.5911,2789.0
2023-08-15 13:00:00,274.57,274.62,274.51,274.54,2089.0,271.5713,271.6208,271.512,271.5416,2089.0
2023-08-15 13:05:00,274.48,274.5,274.35,274.42,5797.0,271.4823,271.5021,271.3537,271.4229,5797.0
2023-08-15 13:10:00,274.47,274.84,274.47,274.82,4264.0,271.4724,271.8384,271.4724,271.8186,4264.0
2023-08-15 13:15:00,274.85,274.97,274.83,274.86,4901.0,271.8482,271.9669,271.8285,271.8581,4901.0
2023-08-15 13:20:00,274.8,274.9,274.78,274.83,3405.0,271.7988,271.8977,271.779,271.8285,3405.0
2023-08-15 13:25:00,274.93,274.97,274.8,274.85,4316.0,271.9274,271.9669,271.7988,271.8482,4316.0
2023-08-15 13:30:00,274.74,274.75,274.52,274.52,6195.0,271.7394,271.7493,271.5219,271.5219,6195.0
2023-08-15 13:35:00,274.59,274.66,274.44,274.44,8493.0,271.5911,271.6603,271.4427,271.4427,8493.0
2023-08-15 13:40:00,274.46,274.5,274.23,274.32,7049.0,271.4625,271.5021,271.235,271.324,7049.0
2023-08-15 13:45:00,274.29,274.47,274.26,274.31,8240.0,271.2944,271.4724,271.2647,271.3141,8240.0
2023-08-15 13:50:00,274.33,274.48,274.32,274.41,19408.0,271.3339,271.4823,271.324,271.4131,19408.0
2023-08-15 13:55:00,274.35,274.55,274.28,274.53,4380.0,271.3537,271.5515,271.2845,271.5317,4380.0
2023-08-15 14:00:00,274.51,274.58,274.41,274.45,2320.0,271.512,271.5812,271.4131,271.4526,2320.0
2023-08-15 14:05:00,274.38,274.54,274.36,274.51,1454.0,271.3834,271.5416,271.3636,271.512,1454.0
2023-08-15 14:10:00,274.53,274.58,274.48,274.53,2294.0,271.5317,271.5812,271.4823,271.5317,2294.0
2023-08-15 14:15:00,274.45,274.57,274.45,274.56,8441.0,271.4526,271.5713,271.4526,271.5614,8441.0
2023-08-15 14:20:00,274.54,274.54,274.21,274.24,6561.0,271.5416,271.5416,271.2152,271.2449,6561.0
2023-08-15 14:25:00,274.28,274.35,274.26,274.29,4345.0,271.2845,271.3537,271.2647,271.2944,4345.0
2023-08-15 14:30:00,274.31,274.6,274.29,274.52,8807.0,271.3141,271.601,271.2944,271.5219,8807.0
2023-08-15 14:35:00,274.57,274.63,274.45,274.55,7969.0,271.5713,271.6307,271.4526,271.5515,7969.0
2023-08-15 14:40:00,274.53,274.71,274.5,274.7,1558.0,271.5317,271.7098,271.5021,271.6999,1558.0
2023-08-15 14:45:00,274.69,274.73,274.55,274.58,4057.0,271.69,271.7296,271.5515,271.5812,4057.0
2023-08-15 14:50:00,274.56,274.64,274.55,274.62,2901.0,271.5614,271.6405,271.5515,271.6208,2901.0
2023-08-15 14:55:00,274.59,274.62,274.37,274.45,7376.0,271.5911,271.6208,271.3735,271.4526,7376.0
2023-08-15 15:00:00,274.53,274.56,274.37,274.41,8201.0,271.5317,271.5614,271.3735,271.4131,8201.0
2023-08-15 15:05:00,274.41,274.44,274.3,274.36,2783.0,271.4131,271.4427,271.3043,271.3636,2783.0
2023-08-15 15:10:00,274.41,274.55,274.17,274.22,8240.0,271.4131,271.5515,271.1757,271.2251,8240.0
2023-08-15 15:15:00,274.18,274.25,274.08,274.22,9120.0,271.1856,271.2548,271.0867,271.2251,9120.0
2023-08-15 15:20:00,274.16,274.22,273.97,273.98,11387.0,271.1658,271.2251,270.9779,270.9877,11387.0
2023-08-15 15:25:00,273.89,273.92,273.31,273.31,17936.0,270.8987,270.9284,270.3251,270.3251,17936.0
2023-08-15 15:30:00,273.32,273.57,273.19,273.49,21808.0,270.335,270.5822,270.2064,270.5031,21808.0
2023-08-15 15:35:00,273.53,273.53,273.27,273.27,5780.0,270.5427,270.5427,270.2855,270.2855,5780.0
2023-08-15 15:40:00,273.24,273.29,273.08,273.14,9939.0,270.2558,270.3053,270.0976,270.1569,9939.0
2023-08-15 15:45:00,273.12,273.43,273.12,273.35,14147.0,270.1371,270.4438,270.1371,270.3646,14147.0
2023-08-15 15:50:00,273.34,273.61,273.2,273.49,36442.0,270.3547,270.6218,270.2163,270.5031,36442.0
2023-08-15 15:55:00,273.48,273.81,273.44,273.49,31606.0,270.4932,270.8196,270.4536,270.5031,31606.0
2023-08-16 09:30:00,273.28,273.55,273.09,273.17,19675.0,270.2954,270.5624,270.1075,270.1866,19675.0
2023-08-16 09:35:00,273.04,273.89,273.04,273.88,859790.0,270.058,270.8987,270.058,270.8888,859790.0
2023-08-16 09:40:00,273.83,273.98,273.7,273.87,7678.0,270.8394,270.9877,270.7108,270.879,7678.0
2023-08-16 09:45:00,273.8,274.29,273.61,274.2,7944.0,270.8097,271.2944,270.6218,271.2053,7944.0
2023-08-16 09:50:00,274.1,274.1,273.75,273.82,18990.0,271.1064,271.1064,270.7603,270.8295,18990.0
2023-08-16 09:55:00,273.72,273.9,273.67,273.85,6107.0,270.7306,270.9086,270.6811,270.8592,6107.0
2023-08-16 10:00:00,273.71,273.74,273.47,273.54,4261.0,270.7207,270.7504,270.4833,270.5526,4261.0
2023-08-16 10:05:00,273.66,274.12,273.66,274.03,3558.0,270.6712,271.1262,270.6712,271.0372,3558.0
2023-08-16 10:10:00,274.06,274.46,274.05,274.21,7370.0,271.0669,271.4625,271.057,271.2152,7370.0
2023-08-16 10:15:00,274.18,274.53,274.18,274.48,6787.0,271.1856,271.5317,271.1856,271.4823,6787.0
2023-08-16 10:20:00,274.58,274.67,274.25,274.26,2873.0,271.5812,271.6702,271.2548,271.2647,2873.0
2023-08-16 10:25:00,274.24,274.24,273.93,274.03,4477.0,271.2449,271.2449,270.9383,271.0372,4477.0
2023-08-16 10:30:00,274.06,274.14,273.94,274.01,19722.0,271.0669,271.146,270.9482,271.0174,19722.0
2023-08-16 10:35:00,274.01,274.04,273.84,274.04,4451.0,271.0174,271.0471,270.8493,271.0471,4451.0
2023-08-16 10:40:00,274.07,274.46,274.07,274.42,8314.0,271.0768,271.4625,271.0768,271.4229,8314.0
2023-08-16 10:45:00,274.26,274.26,273.77,273.79,11442.0,271.2647,271.2647,270.78,270.7998,11442.0
2023-08-16 10:50:00,273.85,274.09,273.79,274.09,1771.0,270.8592,271.0965,270.7998,271.0965,1771.0
2023-08-16 10:55:00,274.17,274.33,274.09,274.29,4315.0,271.1757,271.3339,271.0965,271.2944,4315.0
2023-08-16 11:00:00,274.34,274.37,274.12,274.23,4803.0,271.3438,271.3735,271.1262,271.235,4803.0
2023-08-16 11:05:00,274.43,274.43,274.26,274.28,2561.0,271.4328,271.4328,271.2647,271.2845,2561.0
2023-08-16 11:10:00,274.2,274.21,273.99,274.03,2181.0,271.2053,271.2152,270.9976,271.0372,2181.0
2023-08-16 11:15:00,274.07,274.12,273.91,273.94,9484.0,271.0768,271.1262,270.9185,270.9482,9484.0
2023-08-16 11:20:00,274.05,274.11,273.88,274.1,1626.0,271.057,271.1163,270.8888,271.1064,1626.0
2023-08-16 11:25:00,274.12,274.12,273.79,273.93,1040.0,271.1262,271.1262,270.7998,270.9383,1040.0
2023-08-16 11:30:00,273.9,273.9,273.75,273.87,1462.0,270.9086,270.9086,270.7603,270.879,1462.0
2023-08-16 11:35:00,273.77,273.88,273.66,273.67,1534.0,270.78,270.8888,270.6712,270.6811,1534.0
2023-08-16 11:40:00,273.72,273.81,273.57,273.57,1144.0,270.7306,270.8196,270.5822,270.5822,1144.0
2023-08-16 11:45:00,273.55,273.69,273.29,273.42,2160.0,270.5624,270.7009,270.3053,270.4339,2160.0
2023-08-16 11:50:00,273.15,273.38,273.15,273.37,2096.0,270.1668,270.3943,270.1668,270.3844,2096.0
2023-08-16 11:55:00,273.36,273.36,273.0,273.13,5378.0,270.3745,270.3745,270.0185,270.147,5378.0
2023-08-16 12:00:00,273.05,273.27,273.04,273.19,5993.0,270.0679,270.2855,270.058,270.2064,5993.0
2023-08-16 12:05:00,273.11,273.14,272.92,272.94,12205.0,270.1273,270.1569,269.9393,269.9591,12205.0
2023-08-16 12:10:00,272.91,272.91,272.63,272.68,8633.0,269.9294,269.9294,269.6525,269.7019,8633.0
2023-08-16 12:15:00,272.68,272.74,272.55,272.58,3159.0,269.7019,269.7613,269.5734,269.603,3159.0
2023-08-16 12:20:00,272.62,272.66,272.54,272.62,9721.0,269.6426,269.6822,269.5635,269.6426,9721.0
2023-08-16 12:25:00,272.58,272.62,272.45,272.5,1499.0,269.603,269.6426,269.4745,269.5239,1499.0
2023-08-16 12:30:00,272.52,272.7,272.44,272.7,3859.0,269.5437,269.7217,269.4646,269.7217,3859.0
2023-08-16 12:35:00,272.73,272.9,272.72,272.9,4220.0,269.7514,269.9195,269.7415,269.9195,4220.0
2023-08-16 12:40:00,272.87,272.97,272.86,272.97,1108.0,269.8899,269.9888,269.88,269.9888,1108.0
2023-08-16 12:45:00,272.9,272.9,272.74,272.74,2014.0,269.9195,269.9195,269.7613,269.7613,2014.0
2023-08-16 12:50:00,272.74,272.78,272.73,272.75,907.0,269.7613,269.8009,269.7514,269.7712,907.0
2023-08-16 12:55:00,272.73,272.74,272.58,272.59,1353.0,269.7514,269.7613,269.603,269.6129,1353.0
2023-08-16 13:00:00,272.63,272.8,272.62,272.76,1671.0,269.6525,269.8206,269.6426,269.7811,1671.0
2023-08-16 13:05:00,272.59,272.59,272.19,272.23,5666.0,269.6129,269.6129,269.2173,269.2569,5666.0
2023-08-16 13:10:00,272.16,272.35,272.11,272.35,4327.0,269.1876,269.3756,269.1382,269.3756,4327.0
2023-08-16 13:15:00,272.34,272.42,272.3,272.32,2449.0,269.3657,269.4448,269.3261,269.3459,2449.0
2023-08-16 13:20:00,272.37,272.56,272.35,272.56,12978.0,269.3953,269.5833,269.3756,269.5833,12978.0
2023-08-16 13:25:00,272.5,272.57,272.46,272.54,7944.0,269.5239,269.5931,269.4844,269.5635,7944.0
2023-08-16 13:30:00,272.5,272.56,272.39,272.5,2100.0,269.5239,269.5833,269.4151,269.5239,2100.0
2023-08-16 13:35:00,272.57,272.7,272.54,272.69,7726.0,269.5931,269.7217,269.5635,269.7118,7726.0
2023-08-16 13:40:00,272.68,273.14,272.66,273.01,23238.0,269.7019,270.1569,269.6822,270.0283,23238.0
2023-08-16 13:45:00,273.04,273.37,273.02,273.3,4733.0,270.058,270.3844,270.0382,270.3152,4733.0
2023-08-16 13:50:00,273.29,273.3,273.11,273.2,36908.0,270.3053,270.3152,270.1273,270.2163,36908.0
2023-08-16 13:55:00,273.15,273.25,273.14,273.18,25035.0,270.1668,270.2657,270.1569,270.1965,25035.0
2023-08-16 14:00:00,273.0,273.1,272.37,272.55,13176.0,270.0185,270.1174,269.3953,269.5734,13176.0
2023-08-16 14:05:00,272.57,272.75,272.51,272.67,11836.0,269.5931,269.7712,269.5338,269.6921,11836.0
2023-08-16 14:10:00,272.63,272.64,272.08,272.51,34441.0,269.6525,269.6624,269.1085,269.5338,34441.0
2023-08-16 14:15:00,272.4,273.03,272.4,272.95,33882.0,269.425,270.0481,269.425,269.969,33882.0
2023-08-16 14:20:00,273.07,273.51,273.01,273.48,4019.0,270.0877,270.5229,270.0283,270.4932,4019.0
2023-08-16 14:25:00,273.48,273.63,273.23,273.5,2804.0,270.4932,270.6416,270.2459,270.513,2804.0
2023-08-16 14:30:00,273.58,273.71,273.44,273.59,3142.0,270.5921,270.7207,270.4536,270.602,3142.0
2023-08-16 14:35:00,273.6,273.62,273.39,273.43,5920.0,270.6119,270.6317,270.4042,270.4438,5920.0
2023-08-16 14:40:00,273.35,273.36,272.93,273.11,4663.0,270.3646,270.3745,269.9492,270.1273,4663.0
2023-08-16 14:45:00,273.13,273.25,272.84,272.86,8317.0,270.147,270.2657,269.8602,269.88,8317.0
2023-08-16 14:50:00,272.85,272.9,272.68,272.73,4317.0,269.8701,269.9195,269.7019,269.7514,4317.0
2023-08-16 14:55:00,272.75,272.95,272.72,272.9,5100.0,269.7712,269.969,269.7415,269.9195,5100.0
2023-08-16 15:00:00,272.74,272.78,272.54,272.7,8577.0,269.7613,269.8009,269.5635,269.7217,8577.0
2023-08-16 15:05:00,272.67,272.67,272.34,272.34,4615.0,269.6921,269.6921,269.3657,269.3657,4615.0
2023-08-16 15:10:00,272.48,272.48,271.73,271.82,16489.0,269.5041,269.5041,268.7623,268.8513,16489.0
2023-08-16 15:15:00,271.76,271.81,271.55,271.76,65085.0,268.792,268.8414,268.5843,268.792,65085.0
2023-08-16 15:20:00,271.76,272.02,271.67,271.72,14297.0,268.792,269.0492,268.703,268.7524,14297.0
2023-08-16 15:25:00,271.73,271.88,271.67,271.84,7484.0,268.7623,268.9107,268.703,268.8711,7484.0
2023-08-16 15:30:00,271.84,272.07,271.7,272.06,4142.0,268.8711,269.0986,268.7327,269.0887,4142.0
2023-08-16 15:35:00,272.07,272.16,271.77,271.82,8403.0,269.0986,269.1876,268.8019,268.8513,8403.0
2023-08-16 15:40:00,271.87,271.94,271.64,271.93,17575.0,268.9008,268.97,268.6733,268.9601,17575.0
2023-08-16 15:45:00,271.84,271.94,271.78,271.85,7860.0,268.8711,268.97,268.8118,268.881,7860.0
2023-08-16 15:50:00,271.78,271.86,271.46,271.64,11201.0,268.8118,268.8909,268.4953,268.6733,11201.0
2023-08-16 15:55:00,271.57,271.71,271.3,271.39,26353.0,268.6041,268.7425,268.337,268.426,26353.0
2023-08-17 09:30:00,272.05,272.44,271.77,271.79,57537.0,269.0788,269.4646,268.8019,268.8217,57537.0
2023-08-17 09:35:00,271.79,271.84,271.52,271.53,3510.0,268.8217,268.8711,268.5546,268.5645,3510.0
2023-08-17 09:40:00,271.31,271.81,271.31,271.33,5253.0,268.3469,268.8414,268.3469,268.3667,5253.0
2023-08-17 09:45:00,271.33,271.34,271.11,271.34,6402.0,268.3667,268.3766,268.1491,268.3766,6402.0
2023-08-17 09:50:00,271.39,271.46,270.87,270.87,2935.0,268.426,268.4953,267.9117,267.9117,2935.0
2023-08-17 09:55:00,270.85,271.33,270.73,271.15,39259.0,267.8919,268.3667,267.7732,268.1887,39259.0
2023-08-17 10:00:00,271.19,271.33,271.05,271.14,4434.0,268.2282,268.3667,268.0897,268.1788,4434.0
2023-08-17 10:05:00,271.03,271.23,270.87,271.08,9605.0,268.07,268.2678,267.9117,268.1194,9605.0
2023-08-17 10:10:00,271.06,271.06,270.49,270.54,10035.0,268.0996,268.0996,267.5359,267.5853,10035.0
2023-08-17 10:15:00,270.79,271.06,270.62,270.67,5334.0,267.8326,268.0996,267.6644,267.7139,5334.0
2023-08-17 10:20:00,270.67,270.91,270.67,270.84,2268.0,267.7139,267.9513,267.7139,267.882,2268.0
2023-08-17 10:25:00,270.6,270.6,270.43,270.5,15773.0,267.6447,267.6447,267.4765,267.5458,15773.0
2023-08-17 10:30:00,270.58,270.69,270.26,270.26,4369.0,267.6249,267.7337,267.3084,267.3084,4369.0
2023-08-17 10:35:00,270.22,270.27,269.96,270.26,13547.0,267.2688,267.3183,267.0117,267.3084,13547.0
2023-08-17 10:40:00,270.22,270.25,270.06,270.12,5308.0,267.2688,267.2985,267.1106,267.1699,5308.0
2023-08-17 10:45:00,270.25,270.45,270.23,270.45,2366.0,267.2985,267.4963,267.2787,267.4963,2366.0
2023-08-17 10:50:00,270.48,270.97,270.48,270.97,4343.0,267.526,268.0106,267.526,268.0106,4343.0
2023-08-17 10:55:00,270.96,270.96,270.55,270.55,4754.0,268.0007,268.0007,267.5952,267.5952,4754.0
2023-08-17 11:00:00,270.38,270.43,270.3,270.4,3880.0,267.4271,267.4765,267.3479,267.4468,3880.0
2023-08-17 11:05:00,270.49,270.58,270.29,270.32,2896.0,267.5359,267.6249,267.338,267.3677,2896.0
2023-08-17 11:10:00,270.49,270.51,270.35,270.47,2881.0,267.5359,267.5556,267.3974,267.5161,2881.0
2023-08-17 11:15:00,270.36,270.49,270.26,270.26,6522.0,267.4073,267.5359,267.3084,267.3084,6522.0
2023-08-17 11:20:00,270.31,270.55,270.07,270.55,12959.0,267.3578,267.5952,267.1205,267.5952,12959.0
2023-08-17 11:25:00,270.59,270.59,270.19,270.22,15556.0,267.6348,267.6348,267.2391,267.2688,15556.0
2023-08-17 11:30:00,270.19,270.28,270.04,270.21,6148.0,267.2391,267.3282,267.0908,267.2589,6148.0
2023-08-17 11:35:00,270.22,270.38,270.02,270.23,4737.0,267.2688,267.4271,267.071,267.2787,4737.0
2023-08-17 11:40:00,270.2,270.52,270.16,270.38,1922.0,267.249,267.5655,267.2095,267.4271,1922.0
2023-08-17 11:45:00,270.25,270.41,270.09,270.1,7522.0,267.2985,267.4567,267.1402,267.1501,7522.0
2023-08-17 11:50:00,270.16,270.55,270.1,270.34,4328.0,267.2095,267.5952,267.1501,267.3875,4328.0
2023-08-17 11:55:00,270.22,270.63,270.21,270.6,5435.0,267.2688,267.6743,267.2589,267.6447,5435.0
2023-08-17 12:00:00,270.56,270.6,270.37,270.4,2337.0,267.6051,267.6447,267.4172,267.4468,2337.0
2023-08-17 12:05:00,270.36,270.37,270.15,270.29,1491.0,267.4073,267.4172,267.1996,267.338,1491.0
2023-08-17 12:10:00,270.31,270.66,270.31,270.64,3793.0,267.3578,267.704,267.3578,267.6842,3793.0
2023-08-17 12:15:00,270.58,270.72,270.5,270.66,3563.0,267.6249,267.7634,267.5458,267.704,3563.0
2023-08-17 12:20:00,270.59,271.02,270.58,270.99,19016.0,267.6348,268.0601,267.6249,268.0304,19016.0
2023-08-17 12:25:00,271.09,271.32,270.99,271.17,7192.0,268.1293,268.3568,268.0304,268.2084,7192.0
2023-08-17 12:30:00,271.21,271.26,271.0,271.0,10283.0,268.248,268.2975,268.0403,268.0403,10283.0
2023-08-17 12:35:00,271.01,271.01,270.84,270.84,5078.0,268.0502,268.0502,267.882,267.882,5078.0
2023-08-17 12:40:00,270.84,271.0,270.84,271.0,1611.0,267.882,268.0403,267.882,268.0403,1611.0
2023-08-17 12:45:00,270.83,271.01,270.83,270.97,1230.0,267.8722,268.0502,267.8722,268.0106,1230.0
2023-08-17 12:50:00,271.08,271.29,271.04,271.28,1913.0,268.1194,268.3271,268.0799,268.3172,1913.0
2023-08-17 12:55:00,271.31,271.41,271.28,271.4,4385.0,268.3469,268.4458,268.3172,268.4359,4385.0
2023-08-17 13:00:00,271.44,271.49,271.23,271.31,2103.0,268.4755,268.5249,268.2678,268.3469,2103.0
2023-08-17 13:05:00,271.23,271.23,271.12,271.12,4923.0,268.2678,268.2678,268.159,268.159,4923.0
2023-08-17 13:10:00,270.91,271.0,270.91,270.98,742.0,267.9513,268.0403,267.9513,268.0205,742.0
2023-08-17 13:15:00,271.07,271.09,270.9,270.93,900.0,268.1095,268.1293,267.9414,267.9711,900.0
2023-08-17 13:20:00,270.86,270.86,270.62,270.62,5523.0,267.9018,267.9018,267.6644,267.6644,5523.0
2023-08-17 13:25:00,270.59,270.66,270.47,270.54,2726.0,267.6348,267.704,267.5161,267.5853,2726.0
2023-08-17 13:30:00,270.46,270.49,270.32,270.34,3568.0,267.5062,267.5359,267.3677,267.3875,3568.0
2023-08-17 13:35:00,270.31,270.43,270.3,270.35,4349.0,267.3578,267.4765,267.3479,267.3974,4349.0
2023-08-17 13:40:00,270.3,270.35,269.85,269.98,20042.0,267.3479,267.3974,266.9029,267.0314,20042.0
2023-08-17 13:45:00,269.95,270.01,269.9,269.94,6516.0,267.0018,267.0611,266.9523,266.9919,6516.0
2023-08-17 13:50:00,269.97,270.21,269.95,270.17,13503.0,267.0215,267.2589,267.0018,267.2194,13503.0
2023-08-17 13:55:00,270.14,270.14,270.02,270.11,3700.0,267.1897,267.1897,267.071,267.16,3700.0
2023-08-17 14:00:00,270.05,270.1,269.85,269.85,1692.0,267.1007,267.1501,266.9029,266.9029,1692.0
2023-08-17 14:05:00,269.84,270.05,269.7,269.95,8563.0,266.893,267.1007,266.7545,267.0018,8563.0
2023-08-17 14:10:00,269.98,269.99,269.84,269.85,4031.0,267.0314,267.0413,266.893,266.9029,4031.0
2023-08-17 14:15:00,269.76,269.77,269.63,269.68,8375.0,266.8138,266.8237,266.6853,266.7347,8375.0
2023-08-17 14:20:00,269.65,269.7,269.52,269.69,11514.0,266.705,266.7545,266.5765,266.7446,11514.0
2023-08-17 14:25:00,269.71,269.93,269.71,269.86,5491.0,266.7644,266.982,266.7644,266.9127,5491.0
2023-08-17 14:30:00,269.85,269.85,269.51,269.6,5884.0,266.9029,266.9029,266.5666,266.6556,5884.0
2023-08-17 14:35:00,269.55,269.67,269.41,269.63,8211.0,266.6061,266.7248,266.4677,266.6853,8211.0
2023-08-17 14:40:00,269.64,269.64,269.35,269.35,10453.0,266.6951,266.6951,266.4083,266.4083,10453.0
2023-08-17 14:45:00,269.35,269.41,269.14,269.32,10317.0,266.4083,266.4677,266.2006,266.3786,10317.0
2023-08-17 14:50:00,269.3,269.43,269.07,269.11,12639.0,266.3589,266.4874,266.1314,266.1709,12639.0
2023-08-17 14:55:00,269.03,269.12,268.8,268.99,13628.0,266.0918,266.1808,265.8643,266.0522,13628.0
2023-08-17 15:00:00,268.94,269.14,268.73,268.75,18500.0,266.0028,266.2006,265.7951,265.8149,18500.0
2023-08-17 15:05:00,268.72,268.97,268.49,268.49,11713.0,265.7852,266.0325,265.5577,265.5577,11713.0
2023-08-17 15:10:00,268.52,268.52,268.18,268.22,8830.0,265.5874,265.5874,265.2511,265.2907,8830.0
2023-08-17 15:15:00,268.18,268.36,267.9,268.36,108193.0,265.2511,265.4291,264.9742,265.4291,108193.0
2023-08-17 15:20:00,268.39,268.4,268.07,268.18,4513.0,265.4588,265.4687,265.1423,265.2511,4513.0
2023-08-17 15:25:00,268.28,268.65,268.28,268.62,11811.0,265.35,265.716,265.35,265.6863,11811.0
2023-08-17 15:30:00,268.63,268.69,268.22,268.24,12304.0,265.6962,265.7555,265.2907,265.3104,12304.0
2023-08-17 15:35:00,268.3,268.51,268.28,268.31,17586.0,265.3698,265.5775,265.35,265.3797,17586.0
2023-08-17 15:40:00,268.34,268.47,268.05,268.07,10573.0,265.4093,265.5379,265.1225,265.1423,10573.0
2023-08-17 15:45:00,268.08,268.3,267.89,268.12,134091.0,265.1522,265.3698,264.9643,265.1917,134091.0
2023-08-17 15:50:00,268.19,268.87,268.19,268.87,19253.0,265.261,265.9336,265.261,265.9336,19253.0
2023-08-17 15:55:00,268.89,268.93,268.27,268.27,22125.0,265.9533,265.9929,265.3401,265.3401,22125.0
2023-08-18 09:30:00,266.08,266.63,265.51,266.33,80131.0,263.174,263.718,262.6103,263.4213,80131.0
2023-08-18 09:35:00,265.99,266.57,265.9,266.52,22638.0,263.085,263.6587,262.996,263.6092,22638.0
2023-08-18 09:40:00,266.55,266.58,266.04,266.44,5163.0,263.6389,263.6686,263.1345,263.5301,5163.0
2023-08-18 09:45:00,266.28,266.56,266.05,266.48,12153.0,263.3718,263.6488,263.1444,263.5697,12153.0
2023-08-18 09:50:00,266.51,266.79,266.24,266.38,20423.0,263.5993,263.8763,263.3323,263.4708,20423.0
2023-08-18 09:55:00,266.28,266.32,265.8,265.94,13173.0,263.3718,263.4114,262.8971,263.0356,13173.0
2023-08-18 10:00:00,265.97,265.97,265.46,265.88,23174.0,263.0652,263.0652,262.5608,262.9762,23174.0
2023-08-18 10:05:00,265.82,265.92,265.6,265.89,8149.0,262.9169,263.0158,262.6993,262.9861,8149.0
2023-08-18 10:10:00,265.86,266.09,265.83,265.98,5574.0,262.9564,263.1839,262.9268,263.0751,5574.0
2023-08-18 10:15:00,266.06,266.06,265.44,266.02,11116.0,263.1542,263.1542,262.541,263.1147,11116.0
2023-08-18 10:20:00,265.98,266.4,265.98,266.39,7005.0,263.0751,263.4905,263.0751,263.4806,7005.0
2023-08-18 10:25:00,266.37,266.37,265.84,265.86,12401.0,263.4609,263.4609,262.9367,262.9564,12401.0
2023-08-18 10:30:00,265.76,266.21,265.75,266.21,7420.0,262.8575,263.3026,262.8476,263.3026,7420.0
2023-08-18 10:35:00,266.23,266.68,266.19,266.63,5908.0,263.3224,263.7675,263.2828,263.718,5908.0
2023-08-18 10:40:00,266.73,266.82,266.68,266.73,1492.0,263.8169,263.9059,263.7675,263.8169,1492.0
2023-08-18 10:45:00,266.7,266.81,266.59,266.61,3208.0,263.7873,263.8961,263.6785,263.6982,3208.0
2023-08-18 10:50:00,266.68,266.69,266.24,266.43,7103.0,263.7675,263.7774,263.3323,263.5202,7103.0
2023-08-18 10:55:00,266.57,266.72,266.44,266.71,1473.0,263.6587,263.807,263.5301,263.7971,1473.0
2023-08-18 11:00:00,266.98,267.14,266.98,267.12,6641.0,264.0642,264.2225,264.0642,264.2027,6641.0
2023-08-18 11:05:00,267.15,267.17,266.72,266.73,5313.0,264.2323,264.2521,263.807,263.8169,5313.0
2023-08-18 11:10:00,266.81,267.18,266.81,267.17,2937.0,263.8961,264.262,263.8961,264.2521,2937.0
2023-08-18 11:15:00,267.11,267.41,267.11,267.14,5850.0,264.1928,264.4895,264.1928,264.2225,5850.0
2023-08-18 11:20:00,267.16,267.26,267.03,267.03,5222.0,264.2422,264.3411,264.1137,264.1137,5222.0
2023-08-18 11:25:00,267.09,267.09,266.75,266.85,6845.0,264.173,264.173,263.8367,263.9356,6845.0
2023-08-18 11:30:00,266.74,266.92,266.68,266.74,10225.0,263.8268,264.0049,263.7675,263.8268,10225.0
2023-08-18 11:35:00,266.7,266.97,266.69,266.69,4512.0,263.7873,264.0543,263.7774,263.7774,4512.0
2023-08-18 11:40:00,266.7,266.8,266.41,266.8,3761.0,263.7873,263.8862,263.5004,263.8862,3761.0
2023-08-18 11:45:00,266.85,267.03,266.81,266.98,7292.0,263.9356,264.1137,263.8961,264.0642,7292.0
2023-08-18 11:50:00,266.98,267.52,266.98,267.5,10404.0,264.0642,264.5983,264.0642,264.5785,10404.0
2023-08-18 11:55:00,267.47,267.92,267.47,267.88,29935.0,264.5488,264.9939,264.5488,264.9544,29935.0
2023-08-18 12:00:00,267.88,267.94,267.68,267.9,7277.0,264.9544,265.0137,264.7566,264.9742,7277.0
2023-08-18 12:05:00,267.85,268.03,267.8,267.98,12543.0,264.9247,265.1027,264.8752,265.0533,12543.0
2023-08-18 12:10:00,267.96,268.01,267.58,267.72,5397.0,265.0335,265.083,264.6576,264.7961,5397.0
2023-08-18 12:15:00,267.7,267.7,267.42,267.48,2117.0,264.7763,264.7763,264.4994,264.5587,2117.0
2023-08-18 12:20:00,267.55,267.58,267.41,267.5,3738.0,264.628,264.6576,264.4895,264.5785,3738.0
2023-08-18 12:25:00,267.47,267.5,267.37,267.45,4639.0,264.5488,264.5785,264.4499,264.5291,4639.0
2023-08-18 12:30:00,267.39,267.59,267.31,267.54,4164.0,264.4697,264.6675,264.3906,264.6181,4164.0
2023-08-18 12:35:00,267.52,267.65,267.42,267.57,4419.0,264.5983,264.7269,264.4994,264.6478,4419.0
2023-08-18 12:40:00,267.58,267.86,267.56,267.86,39051.0,264.6576,264.9346,264.6379,264.9346,39051.0
2023-08-18 12:45:00,267.88,267.98,267.72,267.89,3132.0,264.9544,265.0533,264.7961,264.9643,3132.0
2023-08-18 12:50:00,267.95,268.01,267.9,267.98,2906.0,265.0236,265.083,264.9742,265.0533,2906.0
2023-08-18 12:55:00,267.85,267.85,267.47,267.49,22414.0,264.9247,264.9247,264.5488,264.5686,22414.0
2023-08-18 13:00:00,267.42,267.57,267.26,267.57,4296.0,264.4994,264.6478,264.3411,264.6478,4296.0
2023-08-18 13:05:00,267.58,267.72,267.32,267.4,5359.0,264.6576,264.7961,264.4005,264.4796,5359.0
2023-08-18 13:10:00,267.35,267.41,267.21,267.4,2861.0,264.4302,264.4895,264.2917,264.4796,2861.0
2023-08-18 13:15:00,267.34,267.47,267.2,267.21,2308.0,264.4203,264.5488,264.2818,264.2917,2308.0
2023-08-18 13:20:00,267.14,267.27,266.97,266.99,6404.0,264.2225,264.351,264.0543,264.0741,6404.0
2023-08-18 13:25:00,266.86,267.35,266.72,267.3,5891.0,263.9455,264.4302,263.807,264.3807,5891.0
2023-08-18 13:30:00,267.39,267.54,267.34,267.53,3928.0,264.4697,264.6181,264.4203,264.6082,3928.0
2023-08-18 13:35:00,267.54,267.55,267.18,267.24,6032.0,264.6181,264.628,264.262,264.3214,6032.0
2023-08-18 13:40:00,267.09,267.38,267.08,267.38,3274.0,264.173,264.4598,264.1631,264.4598,3274.0
2023-08-18 13:45:00,267.42,267.57,267.42,267.54,2361.0,264.4994,264.6478,264.4994,264.6181,2361.0
2023-08-18 13:50:00,267.44,267.7,267.44,267.57,3661.0,264.5192,264.7763,264.5192,264.6478,3661.0
2023-08-18 13:55:00,267.5,267.61,267.44,267.61,1683.0,264.5785,264.6873,264.5192,264.6873,1683.0
2023-08-18 14:00:00,267.64,267.73,267.58,267.6,2745.0,264.717,264.806,264.6576,264.6774,2745.0
2023-08-18 14:05:00,267.69,267.96,267.69,267.73,7778.0,264.7664,265.0335,264.7664,264.806,7778.0
2023-08-18 14:10:00,267.75,267.75,267.4,267.68,2332.0,264.8258,264.8258,264.4796,264.7566,2332.0
2023-08-18 14:15:00,267.7,267.86,267.53,267.75,2412.0,264.7763,264.9346,264.6082,264.8258,2412.0
2023-08-18 14:20:00,267.79,267.92,267.69,267.74,1236.0,264.8654,264.9939,264.7664,264.8159,1236.0
2023-08-18 14:25:00,267.76,267.79,267.53,267.78,8401.0,264.8357,264.8654,264.6082,264.8555,8401.0
2023-08-18 14:30:00,267.74,268.13,267.74,268.01,9020.0,264.8159,265.2016,264.8159,265.083,9020.0
2023-08-18 14:35:00,268.0,268.2,267.98,268.2,8764.0,265.0731,265.2709,265.0533,265.2709,8764.0
2023-08-18 14:40:00,268.21,268.37,268.03,268.09,46969.0,265.2808,265.439,265.1027,265.1621,46969.0
2023-08-18 14:45:00,268.04,268.31,268.01,268.21,7798.0,265.1126,265.3797,265.083,265.2808,7798.0
2023-08-18 14:50:00,268.23,268.24,267.85,267.86,6143.0,265.3005,265.3104,264.9247,264.9346,6143.0
2023-08-18 14:55:00,267.9,268.1,267.82,267.84,29123.0,264.9742,265.172,264.895,264.9148,29123.0
2023-08-18 15:00:00,267.81,267.81,267.56,267.78,8055.0,264.8851,264.8851,264.6379,264.8555,8055.0
2023-08-18 15:05:00,267.78,268.04,267.73,267.79,5195.0,264.8555,265.1126,264.806,264.8654,5195.0
2023-08-18 15:10:00,267.8,267.82,267.47,267.58,8682.0,264.8752,264.895,264.5488,264.6576,8682.0
2023-08-18 15:15:00,267.53,267.71,267.51,267.66,5785.0,264.6082,264.7862,264.5884,264.7368,5785.0
2023-08-18 15:20:00,267.68,267.85,267.52,267.67,7761.0,264.7566,264.9247,264.5983,264.7467,7761.0
2023-08-18 15:25:00,267.67,268.01,267.65,267.99,6466.0,264.7467,265.083,264.7269,265.0632,6466.0
2023-08-18 15:30:00,267.98,268.06,267.87,268.02,11182.0,265.0533,265.1324,264.9445,265.0928,11182.0
2023-08-18 15:35:00,267.96,268.01,267.82,267.94,11777.0,265.0335,265.083,264.895,265.0137,11777.0
2023-08-18 15:40:00,267.96,268.35,267.93,268.32,28672.0,265.0335,265.4192,265.0038,265.3896,28672.0
2023-08-18 15:45:00,268.29,268.86,268.29,268.7,89298.0,265.3599,265.9237,265.3599,265.7654,89298.0
2023-08-18 15:50:00,268.73,268.85,267.98,268.01,452756.0,265.7951,265.9138,265.0533,265.083,452756.0
2023-08-18 15:55:00,267.91,268.04,267.66,268.04,96542.0,264.984,265.1126,264.7368,265.1126,96542.0
2023-08-21 09:30:00,269.2,269.69,269.05,269.68,24687.0,266.26,266.7446,266.1116,266.7347,24687.0
2023-08-21 09:35:00,269.91,270.33,269.9,270.3,16341.0,266.9622,267.3776,266.9523,267.3479,16341.0
2023-08-21 09:40:00,270.28,270.43,270.12,270.19,12673.0,267.3282,267.4765,267.1699,267.2391,12673.0
2023-08-21 09:45:00,270.23,270.24,269.85,269.9,12732.0,267.2787,267.2886,266.9029,266.9523,12732.0
2023-08-21 09:50:00,269.98,270.21,269.84,270.21,13891.0,267.0314,267.2589,266.893,267.2589,13891.0
2023-08-21 09:55:00,270.29,270.75,270.27,270.75,12697.0,267.338,267.793,267.3183,267.793,12697.0
2023-08-21 10:00:00,270.82,270.84,270.58,270.71,7529.0,267.8623,267.882,267.6249,267.7535,7529.0
2023-08-21 10:05:00,270.83,271.07,270.83,270.93,6694.0,267.8722,268.1095,267.8722,267.9711,6694.0
2023-08-21 10:10:00,270.85,270.85,270.45,270.49,19382.0,267.8919,267.8919,267.4963,267.5359,19382.0
2023-08-21 10:15:00,270.19,270.31,270.14,270.28,6764.0,267.2391,267.3578,267.1897,267.3282,6764.0
2023-08-21 10:20:00,270.26,270.26,269.76,269.76,11538.0,267.3084,267.3084,266.8138,266.8138,11538.0
2023-08-21 10:25:00,269.7,269.75,269.25,269.35,7421.0,266.7545,266.8039,266.3094,266.4083,7421.0
2023-08-21 10:30:00,269.17,269.43,269.17,269.42,18898.0,266.2303,266.4874,266.2303,266.4776,18898.0
2023-08-21 10:35:00,269.39,269.5,269.2,269.33,6821.0,266.4479,266.5567,266.26,266.3885,6821.0
2023-08-21 10:40:00,269.39,269.64,269.39,269.57,5327.0,266.4479,266.6951,266.4479,266.6259,5327.0
2023-08-21 10:45:00,269.5,269.79,269.5,269.58,11381.0,266.5567,266.8435,266.5567,266.6358,11381.0
2023-08-21 10:50:00,269.65,269.67,269.25,269.44,6741.0,266.705,266.7248,266.3094,266.4973,6741.0
2023-08-21 10:55:00,269.44,269.49,269.3,269.32,5440.0,266.4973,266.5468,266.3589,266.3786,5440.0
2023-08-21 11:00:00,269.08,269.62,269.08,269.56,6215.0,266.1413,266.6754,266.1413,266.616,6215.0
2023-08-21 11:05:00,269.62,269.63,269.07,269.19,4978.0,266.6754,266.6853,266.1314,266.2501,4978.0
2023-08-21 11:10:00,269.2,269.2,268.86,268.87,8227.0,266.26,266.26,265.9237,265.9336,8227.0
2023-08-21 11:15:00,268.88,268.89,268.6,268.84,14232.0,265.9434,265.9533,265.6665,265.9039,14232.0
2023-08-21 11:20:00,268.88,268.92,268.75,268.89,8640.0,265.9434,265.983,265.8149,265.9533,8640.0
2023-08-21 11:25:00,268.8,268.84,268.66,268.77,4271.0,265.8643,265.9039,265.7259,265.8347,4271.0
2023-08-21 11:30:00,268.74,269.11,268.73,269.11,6420.0,265.805,266.1709,265.7951,266.1709,6420.0
2023-08-21 11:35:00,269.15,269.15,268.76,268.78,3563.0,266.2105,266.2105,265.8248,265.8445,3563.0
2023-08-21 11:40:00,268.86,268.86,268.54,268.54,13957.0,265.9237,265.9237,265.6072,265.6072,13957.0
2023-08-21 11:45:00,268.52,268.78,268.51,268.72,5100.0,265.5874,265.8445,265.5775,265.7852,5100.0
2023-08-21 11:50:00,268.59,268.83,268.58,268.62,8936.0,265.6566,265.894,265.6467,265.6863,8936.0
2023-08-21 11:55:00,268.62,268.82,268.62,268.78,17251.0,265.6863,265.8841,265.6863,265.8445,17251.0
2023-08-21 12:00:00,268.71,269.02,268.71,268.99,8162.0,265.7753,266.0819,265.7753,266.0522,8162.0
2023-08-21 12:05:00,268.99,268.99,268.85,268.85,1310.0,266.0522,266.0522,265.9138,265.9138,1310.0
2023-08-21 12:10:00,268.73,269.19,268.73,269.17,14897.0,265.7951,266.2501,265.7951,266.2303,14897.0
2023-08-21 12:15:00,269.21,269.4,269.19,269.38,4435.0,266.2698,266.4578,266.2501,266.438,4435.0
2023-08-21 12:20:00,269.44,269.75,269.44,269.69,3829.0,266.4973,266.8039,266.4973,266.7446,3829.0
2023-08-21 12:25:00,269.75,269.83,269.7,269.83,4429.0,266.8039,266.8831,266.7545,266.8831,4429.0
2023-08-21 12:30:00,269.84,269.86,269.71,269.8,2018.0,266.893,266.9127,266.7644,266.8534,2018.0
2023-08-21 12:35:00,269.78,269.8,269.68,269.78,4734.0,266.8336,266.8534,266.7347,266.8336,4734.0
2023-08-21 12:40:00,269.78,269.96,269.78,269.93,2627.0,266.8336,267.0117,266.8336,266.982,2627.0
2023-08-21 12:45:00,269.92,270.14,269.92,270.12,4347.0,266.9721,267.1897,266.9721,267.1699,4347.0
2023-08-21 12:50:00,270.08,270.08,269.97,269.97,1900.0,267.1303,267.1303,267.0215,267.0215,1900.0
2023-08-21 12:55:00,269.97,270.29,269.92,270.23,5348.0,267.0215,267.338,266.9721,267.2787,5348.0
2023-08-21 13:00:00,270.25,270.34,270.03,270.03,6797.0,267.2985,267.3875,267.0809,267.0809,6797.0
2023-08-21 13:05:00,269.99,270.24,269.99,270.21,5801.0,267.0413,267.2886,267.0413,267.2589,5801.0
2023-08-21 13:10:00,270.19,270.19,270.04,270.06,3926.0,267.2391,267.2391,267.0908,267.1106,3926.0
2023-08-21 13:15:00,270.09,270.39,270.07,270.37,5495.0,267.1402,267.437,267.1205,267.4172,5495.0
2023-08-21 13:20:00,270.5,270.65,270.44,270.62,10395.0,267.5458,267.6941,267.4864,267.6644,10395.0
2023-08-21 13:25:00,270.66,270.89,270.66,270.68,5212.0,267.704,267.9315,267.704,267.7238,5212.0
2023-08-21 13:30:00,270.72,270.98,270.65,270.86,7956.0,267.7634,268.0205,267.6941,267.9018,7956.0
2023-08-21 13:35:00,270.89,271.03,270.89,270.93,3024.0,267.9315,268.07,267.9315,267.9711,3024.0
2023-08-21 13:40:00,271.02,271.11,271.02,271.05,14620.0,268.0601,268.1491,268.0601,268.0897,14620.0
2023-08-21 13:45:00,271.16,271.19,271.03,271.08,3903.0,268.1985,268.2282,268.07,268.1194,3903.0
2023-08-21 13:50:00,271.09,271.11,270.9,270.94,2241.0,268.1293,268.1491,267.9414,267.981,2241.0
2023-08-21 13:55:00,270.88,270.89,270.74,270.84,3119.0,267.9216,267.9315,267.7831,267.882,3119.0
2023-08-21 14:00:00,270.87,271.01,270.85,270.94,6670.0,267.9117,268.0502,267.8919,267.981,6670.0
2023-08-21 14:05:00,271.0,271.09,271.0,271.03,3154.0,268.0403,268.1293,268.0403,268.07,3154.0
2023-08-21 14:10:00,271.1,271.28,271.06,271.2,6437.0,268.1392,268.3172,268.0996,268.2381,6437.0
2023-08-21 14:15:00,271.24,271.28,271.16,271.22,4818.0,268.2777,268.3172,268.1985,268.2579,4818.0
2023-08-21 14:20:00,271.23,271.36,271.13,271.13,23919.0,268.2678,268.3964,268.1689,268.1689,23919.0
2023-08-21 14:25:00,271.23,271.23,270.95,271.06,2833.0,268.2678,268.2678,267.9908,268.0996,2833.0
2023-08-21 14:30:00,271.15,271.22,271.06,271.09,4557.0,268.1887,268.2579,268.0996,268.1293,4557.0
2023-08-21 14:35:00,271.16,271.33,271.14,271.26,14320.0,268.1985,268.3667,268.1788,268.2975,14320.0
2023-08-21 14:40:00,271.26,271.51,271.25,271.43,10979.0,268.2975,268.5447,268.2876,268.4656,10979.0
2023-08-21 14:45:00,271.41,271.68,271.41,271.68,5631.0,268.4458,268.7129,268.4458,268.7129,5631.0
2023-08-21 14:50:00,271.6,271.64,271.57,271.61,5781.0,268.6337,268.6733,268.6041,268.6436,5781.0
2023-08-21 14:55:00,271.45,271.52,271.45,271.5,4304.0,268.4854,268.5546,268.4854,268.5348,4304.0
2023-08-21 15:00:00,271.53,271.72,271.53,271.65,10068.0,268.5645,268.7524,268.5645,268.6832,10068.0
2023-08-21 15:05:00,271.73,271.76,271.56,271.62,3678.0,268.7623,268.792,268.5942,268.6535,3678.0
2023-08-21 15:10:00,271.6,271.69,271.49,271.69,6241.0,268.6337,268.7228,268.5249,268.7228,6241.0
2023-08-21 15:15:00,271.73,271.86,271.72,271.76,5452.0,268.7623,268.8909,268.7524,268.792,5452.0
2023-08-21 15:20:00,271.79,271.9,271.71,271.85,9418.0,268.8217,268.9305,268.7425,268.881,9418.0
2023-08-21 15:25:00,271.84,271.86,271.64,271.64,8134.0,268.8711,268.8909,268.6733,268.6733,8134.0
2023-08-21 15:30:00,271.63,271.78,271.54,271.74,26604.0,268.6634,268.8118,268.5744,268.7722,26604.0
2023-08-21 15:35:00,271.75,271.88,271.64,271.8,40798.0,268.7821,268.9107,268.6733,268.8316,40798.0
2023-08-21 15:40:00,271.81,272.09,271.81,271.94,20342.0,268.8414,269.1184,268.8414,268.97,20342.0
2023-08-21 15:45:00,271.93,271.93,271.76,271.81,33074.0,268.9601,268.9601,268.792,268.8414,33074.0
2023-08-21 15:50:00,271.82,271.97,271.72,271.85,22388.0,268.8513,268.9997,268.7524,268.881,22388.0
2023-08-21 15:55:00,271.8,271.83,271.52,271.67,18000.0,268.8316,268.8612,268.5546,268.703,18000.0
2023-08-22 09:30:00,273.34,273.45,272.81,273.15,23710.0,270.3547,270.4635,269.8305,270.1668,23710.0
2023-08-22 09:35:00,273.17,273.17,272.49,272.5,6411.0,270.1866,270.1866,269.514,269.5239,6411.0
2023-08-22 09:40:00,272.49,272.72,272.33,272.72,5277.0,269.514,269.7415,269.3558,269.7415,5277.0
2023-08-22 09:45:00,272.71,272.96,272.59,272.63,5920.0,269.7316,269.9789,269.6129,269.6525,5920.0
2023-08-22 09:50:00,272.63,272.64,272.11,272.24,8160.0,269.6525,269.6624,269.1382,269.2668,8160.0
2023-08-22 09:55:00,272.09,272.13,271.9,271.98,7559.0,269.1184,269.158,268.9305,269.0096,7559.0
2023-08-22 10:00:00,271.91,272.24,271.86,272.24,12244.0,268.9404,269.2668,268.8909,269.2668,12244.0
2023-08-22 10:05:00,272.27,272.45,272.05,272.1,11854.0,269.2964,269.4745,269.0788,269.1283,11854.0
2023-08-22 10:10:00,272.07,272.77,272.07,272.62,10705.0,269.0986,269.791,269.0986,269.6426,10705.0
2023-08-22 10:15:00,272.81,272.83,272.43,272.61,3617.0,269.8305,269.8503,269.4547,269.6327,3617.0
2023-08-22 10:20:00,272.65,272.78,272.24,272.27,6091.0,269.6723,269.8009,269.2668,269.2964,6091.0
2023-08-22 10:25:00,272.32,272.47,272.08,272.19,3918.0,269.3459,269.4942,269.1085,269.2173,3918.0
2023-08-22 10:30:00,272.03,272.1,271.5,271.57,6569.0,269.059,269.1283,268.5348,268.6041,6569.0
2023-08-22 10:35:00,271.55,271.93,271.51,271.88,4719.0,268.5843,268.9601,268.5447,268.9107,4719.0
2023-08-22 10:40:00,271.86,271.94,271.69,271.79,6308.0,268.8909,268.97,268.7228,268.8217,6308.0
2023-08-22 10:45:00,271.81,272.08,271.81,271.95,3550.0,268.8414,269.1085,268.8414,268.9799,3550.0
2023-08-22 10:50:00,272.06,272.58,271.98,272.56,7113.0,269.0887,269.603,269.0096,269.5833,7113.0
2023-08-22 10:55:00,272.61,272.78,272.56,272.72,2919.0,269.6327,269.8009,269.5833,269.7415,2919.0
2023-08-22 11:00:00,272.74,272.81,272.65,272.66,5254.0,269.7613,269.8305,269.6723,269.6822,5254.0
2023-08-22 11:05:00,272.65,272.65,272.36,272.38,21182.0,269.6723,269.6723,269.3854,269.4052,21182.0
2023-08-22 11:10:00,272.39,272.73,272.25,272.34,4003.0,269.4151,269.7514,269.2766,269.3657,4003.0
2023-08-22 11:15:00,272.16,272.41,272.12,272.41,2233.0,269.1876,269.4349,269.1481,269.4349,2233.0
2023-08-22 11:20:00,272.37,272.74,272.37,272.49,7123.0,269.3953,269.7613,269.3953,269.514,7123.0
2023-08-22 11:25:00,272.42,272.56,272.32,272.32,2142.0,269.4448,269.5833,269.3459,269.3459,2142.0
2023-08-22 11:30:00,272.41,272.47,272.24,272.31,13920.0,269.4349,269.4942,269.2668,269.336,13920.0
2023-08-22 11:35:00,272.47,272.49,272.12,272.17,7417.0,269.4942,269.514,269.1481,269.1975,7417.0
2023-08-22 11:40:00,272.13,272.31,272.11,272.27,14579.0,269.158,269.336,269.1382,269.2964,14579.0
2023-08-22 11:45:00,272.05,272.22,272.05,272.22,2027.0,269.0788,269.247,269.0788,269.247,2027.0
2023-08-22 11:50:00,272.21,272.21,271.64,271.64,2619.0,269.2371,269.2371,268.6733,268.6733,2619.0
2023-08-22 11:55:00,271.66,271.84,271.66,271.79,1886.0,268.6931,268.8711,268.6931,268.8217,1886.0
2023-08-22 12:00:00,271.83,271.86,271.66,271.66,6970.0,268.8612,268.8909,268.6931,268.6931,6970.0
2023-08-22 12:05:00,271.71,271.76,271.53,271.53,3418.0,268.7425,268.792,268.5645,268.5645,3418.0
2023-08-22 12:10:00,271.54,271.56,271.13,271.15,25154.0,268.5744,268.5942,268.1689,268.1887,25154.0
2023-08-22 12:15:00,271.13,271.21,270.98,271.19,4890.0,268.1689,268.248,268.0205,268.2282,4890.0
2023-08-22 12:20:00,271.14,271.2,271.12,271.13,3772.0,268.1788,268.2381,268.159,268.1689,3772.0
2023-08-22 12:25:00,271.12,271.54,271.12,271.49,2210.0,268.159,268.5744,268.159,268.5249,2210.0
2023-08-22 12:30:00,271.54,271.65,271.39,271.39,5546.0,268.5744,268.6832,268.426,268.426,5546.0
2023-08-22 12:35:00,271.34,271.86,271.34,271.81,4218.0,268.3766,268.8909,268.3766,268.8414,4218.0
2023-08-22 12:40:00,271.86,271.99,271.86,271.95,5547.0,268.8909,269.0195,268.8909,268.9799,5547.0
2023-08-22 12:45:00,272.02,272.05,271.9,271.91,2905.0,269.0492,269.0788,268.9305,268.9404,2905.0
2023-08-22 12:50:00,271.93,272.15,271.93,272.04,28407.0,268.9601,269.1777,268.9601,269.0689,28407.0
2023-08-22 12:55:00,272.02,272.12,271.69,271.73,15197.0,269.0492,269.1481,268.7228,268.7623,15197.0
2023-08-22 13:00:00,271.69,271.84,271.32,271.32,14272.0,268.7228,268.8711,268.3568,268.3568,14272.0
2023-08-22 13:05:00,271.38,271.58,271.23,271.55,6773.0,268.4161,268.614,268.2678,268.5843,6773.0
2023-08-22 13:10:00,271.61,271.64,271.28,271.28,12935.0,268.6436,268.6733,268.3172,268.3172,12935.0
2023-08-22 13:15:00,271.13,271.17,271.12,271.12,703.0,268.1689,268.2084,268.159,268.159,703.0
2023-08-22 13:20:00,271.33,271.35,271.19,271.19,1999.0,268.3667,268.3865,268.2282,268.2282,1999.0
2023-08-22 13:25:00,271.35,271.49,271.35,271.43,2618.0,268.3865,268.5249,268.3865,268.4656,2618.0
2023-08-22 13:30:00,271.46,271.49,271.35,271.48,7112.0,268.4953,268.5249,268.3865,268.5151,7112.0
2023-08-22 13:35:00,271.48,271.59,271.29,271.33,14849.0,268.5151,268.6239,268.3271,268.3667,14849.0
2023-08-22 13:40:00,271.29,271.4,271.16,271.28,5653.0,268.3271,268.4359,268.1985,268.3172,5653.0
2023-08-22 13:45:00,271.29,271.33,271.09,271.18,9086.0,268.3271,268.3667,268.1293,268.2183,9086.0
2023-08-22 13:50:00,271.24,271.24,271.14,271.19,2456.0,268.2777,268.2777,268.1788,268.2282,2456.0
2023-08-22 13:55:00,271.23,271.48,271.2,271.46,3753.0,268.2678,268.5151,268.2381,268.4953,3753.0
2023-08-22 14:00:00,271.44,271.51,271.17,271.36,8806.0,268.4755,268.5447,268.2084,268.3964,8806.0
2023-08-22 14:05:00,271.33,271.44,271.32,271.37,487.0,268.3667,268.4755,268.3568,268.4063,487.0
2023-08-22 14:10:00,271.53,271.61,271.2,271.3,11786.0,268.5645,268.6436,268.2381,268.337,11786.0
2023-08-22 14:15:00,271.31,271.45,271.29,271.3,5062.0,268.3469,268.4854,268.3271,268.337,5062.0
2023-08-22 14:20:00,271.27,271.47,271.18,271.43,3075.0,268.3073,268.5052,268.2183,268.4656,3075.0
2023-08-22 14:25:00,271.47,271.82,271.4,271.8,3742.0,268.5052,268.8513,268.4359,268.8316,3742.0
2023-08-22 14:30:00,271.8,271.91,271.8,271.89,3055.0,268.8316,268.9404,268.8316,268.9206,3055.0
2023-08-22 14:35:00,271.97,271.98,271.75,271.8,3575.0,268.9997,269.0096,268.7821,268.8316,3575.0
2023-08-22 14:40:00,271.84,271.84,271.43,271.49,14849.0,268.8711,268.8711,268.4656,268.5249,14849.0
2023-08-22 14:45:00,271.53,271.59,271.38,271.48,10045.0,268.5645,268.6239,268.4161,268.5151,10045.0
2023-08-22 14:50:00,271.46,271.54,271.41,271.5,5341.0,268.4953,268.5744,268.4458,268.5348,5341.0
2023-08-22 14:55:00,271.43,271.73,271.43,271.73,6076.0,268.4656,268.7623,268.4656,268.7623,6076.0
2023-08-22 15:00:00,271.71,271.87,271.69,271.86,10668.0,268.7425,268.9008,268.7228,268.8909,10668.0
2023-08-22 15:05:00,271.84,272.1,271.84,272.07,7315.0,268.8711,269.1283,268.8711,269.0986,7315.0
2023-08-22 15:10:00,272.09,272.28,272.05,272.28,10289.0,269.1184,269.3063,269.0788,269.3063,10289.0
2023-08-22 15:15:00,272.3,272.3,271.86,271.86,5893.0,269.3261,269.3261,268.8909,268.8909,5893.0
2023-08-22 15:20:00,271.9,271.91,271.63,271.67,3988.0,268.9305,268.9404,268.6634,268.703,3988.0
2023-08-22 15:25:00,271.74,271.84,271.52,271.59,5479.0,268.7722,268.8711,268.5546,268.6239,5479.0
2023-08-22 15:30:00,271.59,271.6,271.22,271.32,86241.0,268.6239,268.6337,268.2579,268.3568,86241.0
2023-08-22 15:35:00,271.34,271.36,271.11,271.11,7088.0,268.3766,268.3964,268.1491,268.1491,7088.0
2023-08-22 15:40:00,271.11,271.12,270.98,271.03,8617.0,268.1491,268.159,268.0205,268.07,8617.0
2023-08-22 15:45:00,271.01,271.21,270.98,271.04,9951.0,268.0502,268.248,268.0205,268.0799,9951.0
2023-08-22 15:50:00,271.01,271.41,271.01,271.24,27864.0,268.0502,268.4458,268.0502,268.2777,27864.0
2023-08-22 15:55:00,271.29,271.59,271.29,271.46,35743.0,268.3271,268.6239,268.3271,268.4953,35743.0
2023-08-23 09:30:00,272.16,272.89,272.16,272.78,22689.0,269.1876,269.9097,269.1876,269.8009,22689.0
2023-08-23 09:35:00,272.85,272.85,272.44,272.62,4409.0,269.8701,269.8701,269.4646,269.6426,4409.0
2023-08-23 09:40:00,272.51,272.57,272.37,272.47,3863.0,269.5338,269.5931,269.3953,269.4942,3863.0
2023-08-23 09:45:00,272.76,273.17,272.65,273.02,11071.0,269.7811,270.1866,269.6723,270.0382,11071.0
2023-08-23 09:50:00,273.02,273.31,273.0,273.18,2834.0,270.0382,270.3251,270.0185,270.1965,2834.0
2023-08-23 09:55:00,273.21,273.72,273.21,273.48,5302.0,270.2262,270.7306,270.2262,270.4932,5302.0
2023-08-23 10:00:00,273.54,273.78,273.39,273.67,4288.0,270.5526,270.7899,270.4042,270.6811,4288.0
2023-08-23 10:05:00,273.59,273.88,273.5,273.8,8865.0,270.602,270.8888,270.513,270.8097,8865.0
2023-08-23 10:10:00,273.84,274.11,273.78,274.08,13964.0,270.8493,271.1163,270.7899,271.0867,13964.0
2023-08-23 10:15:00,274.07,274.15,273.86,273.99,9957.0,271.0768,271.1559,270.8691,270.9976,9957.0
2023-08-23 10:20:00,273.97,274.25,273.8,274.16,27175.0,270.9779,271.2548,270.8097,271.1658,27175.0
2023-08-23 10:25:00,274.19,274.3,274.1,274.16,3908.0,271.1955,271.3043,271.1064,271.1658,3908.0
2023-08-23 10:30:00,274.1,274.35,274.1,274.28,3002.0,271.1064,271.3537,271.1064,271.2845,3002.0
2023-08-23 10:35:00,274.29,274.29,274.05,274.07,5702.0,271.2944,271.2944,271.057,271.0768,5702.0
2023-08-23 10:40:00,274.17,274.7,274.11,274.63,7207.0,271.1757,271.6999,271.1163,271.6307,7207.0
2023-08-23 10:45:00,274.69,274.93,274.58,274.93,3172.0,271.69,271.9274,271.5812,271.9274,3172.0
2023-08-23 10:50:00,274.86,275.03,274.84,274.94,3524.0,271.8581,272.0263,271.8384,271.9373,3524.0
2023-08-23 10:55:00,274.96,275.03,274.93,274.98,2464.0,271.957,272.0263,271.9274,271.9768,2464.0
2023-08-23 11:00:00,275.1,275.11,274.77,274.78,1772.0,272.0955,272.1054,271.7691,271.779,1772.0
2023-08-23 11:05:00,274.78,274.92,274.72,274.92,2708.0,271.779,271.9175,271.7197,271.9175,2708.0
2023-08-23 11:10:00,275.0,275.0,274.82,274.95,2953.0,271.9966,271.9966,271.8186,271.9472,2953.0
2023-08-23 11:15:00,274.94,275.06,274.86,274.98,3599.0,271.9373,272.056,271.8581,271.9768,3599.0
2023-08-23 11:20:00,275.0,275.18,274.99,275.14,1524.0,271.9966,272.1746,271.9867,272.1351,1524.0
2023-08-23 11:25:00,275.11,275.28,275.11,275.17,12246.0,272.1054,272.2736,272.1054,272.1648,12246.0
2023-08-23 11:30:00,275.25,275.25,275.05,275.05,4316.0,272.2439,272.2439,272.0461,272.0461,4316.0
2023-08-23 11:35:00,275.1,275.1,274.85,275.06,7219.0,272.0955,272.0955,271.8482,272.056,7219.0
2023-08-23 11:40:00,275.04,275.08,274.81,274.82,15007.0,272.0362,272.0757,271.8087,271.8186,15007.0
2023-08-23 11:45:00,274.77,274.93,274.74,274.86,3208.0,271.7691,271.9274,271.7394,271.8581,3208.0
2023-08-23 11:50:00,274.93,275.19,274.9,275.18,4751.0,271.9274,272.1845,271.8977,272.1746,4751.0
2023-08-23 11:55:00,275.27,275.38,275.25,275.34,17871.0,272.2637,272.3725,272.2439,272.3329,17871.0
2023-08-23 12:00:00,275.36,275.37,275.09,275.09,2103.0,272.3527,272.3626,272.0856,272.0856,2103.0
2023-08-23 12:05:00,275.09,275.09,275.01,275.04,3595.0,272.0856,272.0856,272.0065,272.0362,3595.0
2023-08-23 12:10:00,275.06,275.16,274.96,275.13,3905.0,272.056,272.1549,271.957,272.1252,3905.0
2023-08-23 12:15:00,275.12,275.12,274.98,275.03,2027.0,272.1153,272.1153,271.9768,272.0263,2027.0
2023-08-23 12:20:00,275.0,275.14,275.0,275.07,3986.0,271.9966,272.1351,271.9966,272.0658,3986.0
2023-08-23 12:25:00,275.08,275.1,275.03,275.03,1956.0,272.0757,272.0955,272.0263,272.0263,1956.0
2023-08-23 12:30:00,275.09,275.16,274.97,275.16,2573.0,272.0856,272.1549,271.9669,272.1549,2573.0
2023-08-23 12:35:00,275.18,275.26,275.18,275.23,6908.0,272.1746,272.2538,272.1746,272.2241,6908.0
2023-08-23 12:40:00,275.3,275.34,275.23,275.32,11121.0,272.2933,272.3329,272.2241,272.3131,11121.0
2023-08-23 12:45:00,275.33,275.4,275.29,275.39,3051.0,272.323,272.3922,272.2834,272.3824,3051.0
2023-08-23 12:50:00,275.38,275.44,275.26,275.33,2942.0,272.3725,272.4318,272.2538,272.323,2942.0
2023-08-23 12:55:00,275.3,275.35,275.09,275.09,2005.0,272.2933,272.3428,272.0856,272.0856,2005.0
2023-08-23 13:00:00,275.09,275.24,275.04,275.24,1358.0,272.0856,272.234,272.0362,272.234,1358.0
2023-08-23 13:05:00,275.25,275.38,275.24,275.38,2070.0,272.2439,272.3725,272.234,272.3725,2070.0
2023-08-23 13:10:00,275.39,275.44,275.35,275.42,2698.0,272.3824,272.4318,272.3428,272.412,2698.0
2023-08-23 13:15:00,275.6,275.76,275.56,275.76,6018.0,272.5901,272.7483,272.5505,272.7483,6018.0
2023-08-23 13:20:00,275.72,275.83,275.71,275.75,2350.0,272.7087,272.8175,272.6989,272.7384,2350.0
2023-08-23 13:25:00,275.78,275.83,275.77,275.8,1910.0,272.7681,272.8175,272.7582,272.7879,1910.0
2023-08-23 13:30:00,275.87,276.05,275.87,275.95,10029.0,272.8571,273.0351,272.8571,272.9362,10029.0
2023-08-23 13:35:00,275.92,275.93,275.85,275.85,3043.0,272.9066,272.9165,272.8373,272.8373,3043.0
2023-08-23 13:40:00,275.89,275.95,275.88,275.95,1732.0,272.8769,272.9362,272.867,272.9362,1732.0
2023-08-23 13:45:00,275.92,276.09,275.92,276.09,1197.0,272.9066,273.0747,272.9066,273.0747,1197.0
2023-08-23 13:50:00,276.08,276.1,276.05,276.08,1511.0,273.0648,273.0846,273.0351,273.0648,1511.0
2023-08-23 13:55:00,276.07,276.17,276.04,276.04,2445.0,273.0549,273.1538,273.0253,273.0253,2445.0
2023-08-23 14:00:00,276.02,276.04,275.96,276.03,3171.0,273.0055,273.0253,272.9461,273.0154,3171.0
2023-08-23 14:05:00,276.0,276.0,275.83,275.86,763.0,272.9857,272.9857,272.8175,272.8472,763.0
2023-08-23 14:10:00,275.85,275.86,275.63,275.69,8942.0,272.8373,272.8472,272.6197,272.6791,8942.0
2023-08-23 14:15:00,275.64,275.67,275.47,275.54,4042.0,272.6296,272.6593,272.4615,272.5307,4042.0
2023-08-23 14:20:00,275.52,275.67,275.42,275.67,9657.0,272.5109,272.6593,272.412,272.6593,9657.0
2023-08-23 14:25:00,275.69,275.78,275.64,275.65,6744.0,272.6791,272.7681,272.6296,272.6395,6744.0
2023-08-23 14:30:00,275.6,275.61,275.49,275.49,6615.0,272.5901,272.5999,272.4813,272.4813,6615.0
2023-08-23 14:35:00,275.47,275.51,275.22,275.32,13077.0,272.4615,272.501,272.2142,272.3131,13077.0
2023-08-23 14:40:00,275.27,275.42,275.26,275.32,5042.0,272.2637,272.412,272.2538,272.3131,5042.0
2023-08-23 14:45:00,275.31,275.52,275.31,275.44,4146.0,272.3032,272.5109,272.3032,272.4318,4146.0
2023-08-23 14:50:00,275.47,275.53,275.34,275.53,3077.0,272.4615,272.5208,272.3329,272.5208,3077.0
2023-08-23 14:55:00,275.52,275.6,275.43,275.47,3995.0,272.5109,272.5901,272.4219,272.4615,3995.0
2023-08-23 15:00:00,275.45,275.67,275.25,275.67,5786.0,272.4417,272.6593,272.2439,272.6593,5786.0
2023-08-23 15:05:00,275.67,275.81,275.6,275.75,10642.0,272.6593,272.7978,272.5901,272.7384,10642.0
2023-08-23 15:10:00,275.71,275.82,275.66,275.68,7650.0,272.6989,272.8077,272.6494,272.6692,7650.0
2023-08-23 15:15:00,275.72,275.83,275.71,275.78,7685.0,272.7087,272.8175,272.6989,272.7681,7685.0
2023-08-23 15:20:00,275.78,275.79,275.6,275.7,8573.0,272.7681,272.778,272.5901,272.689,8573.0
2023-08-23 15:25:00,275.71,275.84,275.67,275.84,4099.0,272.6989,272.8274,272.6593,272.8274,4099.0
2023-08-23 15:30:00,275.8,275.84,275.7,275.78,11195.0,272.7879,272.8274,272.689,272.7681,11195.0
2023-08-23 15:35:00,275.77,275.85,275.71,275.83,8488.0,272.7582,272.8373,272.6989,272.8175,8488.0
2023-08-23 15:40:00,275.87,275.98,275.83,275.83,10973.0,272.8571,272.9659,272.8175,272.8175,10973.0
2023-08-23 15:45:00,275.83,275.86,275.68,275.75,20781.0,272.8175,272.8472,272.6692,272.7384,20781.0
2023-08-23 15:50:00,275.77,275.82,275.33,275.4,12944.0,272.7582,272.8077,272.323,272.3922,12944.0
2023-08-23 15:55:00,275.31,275.5,275.18,275.5,31673.0,272.3032,272.4911,272.1746,272.4911,31673.0
2023-08-24 09:30:00,277.42,277.87,276.72,276.73,26880.0,274.3902,274.8353,273.6978,273.7077,26880.0
2023-08-24 09:35:00,276.65,276.84,276.16,276.18,36156.0,273.6286,273.8165,273.1439,273.1637,36156.0
2023-08-24 09:40:00,276.34,276.5,275.94,275.96,19714.0,273.322,273.4802,272.9263,272.9461,19714.0
2023-08-24 09:45:00,276.02,276.08,275.77,275.77,6810.0,273.0055,273.0648,272.7582,272.7582,6810.0
2023-08-24 09:50:00,275.69,276.02,275.59,275.98,11507.0,272.6791,273.0055,272.5802,272.9659,11507.0
2023-08-24 09:55:00,276.1,276.38,275.86,276.3,5448.0,273.0846,273.3615,272.8472,273.2824,5448.0
2023-08-24 10:00:00,276.36,276.49,276.05,276.36,7610.0,273.3418,273.4703,273.0351,273.3418,7610.0
2023-08-24 10:05:00,276.32,276.33,275.39,275.39,4888.0,273.3022,273.3121,272.3824,272.3824,4888.0
2023-08-24 10:10:00,275.28,275.46,275.13,275.19,12580.0,272.2736,272.4516,272.1252,272.1845,12580.0
2023-08-24 10:15:00,275.04,275.14,274.7,274.72,7230.0,272.0362,272.1351,271.6999,271.7197,7230.0
2023-08-24 10:20:00,274.68,274.95,274.53,274.53,8560.0,271.6801,271.9472,271.5317,271.5317,8560.0
2023-08-24 10:25:00,274.41,274.51,273.97,273.97,6793.0,271.4131,271.512,270.9779,270.9779,6793.0
2023-08-24 10:30:00,273.86,274.11,273.62,273.81,5245.0,270.8691,271.1163,270.6317,270.8196,5245.0
2023-08-24 10:35:00,273.69,274.02,273.63,273.94,5403.0,270.7009,271.0273,270.6416,270.9482,5403.0
2023-08-24 10:40:00,274.09,274.09,273.36,273.46,7895.0,271.0965,271.0965,270.3745,270.4734,7895.0
2023-08-24 10:45:00,273.43,273.55,273.32,273.44,2659.0,270.4438,270.5624,270.335,270.4536,2659.0
2023-08-24 10:50:00,273.51,274.0,273.51,273.85,4220.0,270.5229,271.0075,270.5229,270.8592,4220.0
2023-08-24 10:55:00,273.89,274.02,273.5,273.54,4466.0,270.8987,271.0273,270.513,270.5526,4466.0
2023-08-24 11:00:00,273.49,273.5,272.96,273.22,8066.0,270.5031,270.513,269.9789,270.2361,8066.0
2023-08-24 11:05:00,273.24,273.24,272.84,272.84,800.0,270.2558,270.2558,269.8602,269.8602,800.0
2023-08-24 11:10:00,273.01,273.22,272.8,273.14,18778.0,270.0283,270.2361,269.8206,270.1569,18778.0
2023-08-24 11:15:00,273.11,273.23,272.99,273.13,3374.0,270.1273,270.2459,270.0086,270.147,3374.0
2023-08-24 11:20:00,273.11,273.23,272.84,272.96,3184.0,270.1273,270.2459,269.8602,269.9789,3184.0
2023-08-24 11:25:00,272.92,273.05,272.67,273.05,13877.0,269.9393,270.0679,269.6921,270.0679,13877.0
2023-08-24 11:30:00,272.96,272.96,272.74,272.76,7527.0,269.9789,269.9789,269.7613,269.7811,7527.0
2023-08-24 11:35:00,272.67,272.74,272.36,272.39,2563.0,269.6921,269.7613,269.3854,269.4151,2563.0
2023-08-24 11:40:00,272.29,272.42,272.21,272.37,3653.0,269.3162,269.4448,269.2371,269.3953,3653.0
2023-08-24 11:45:00,272.39,272.6,272.2,272.31,16751.0,269.4151,269.6228,269.2272,269.336,16751.0
2023-08-24 11:50:00,272.35,272.35,271.96,272.01,2966.0,269.3756,269.3756,268.9898,269.0393,2966.0
2023-08-24 11:55:00,272.06,272.13,271.97,271.98,8167.0,269.0887,269.158,268.9997,269.0096,8167.0
2023-08-24 12:00:00,271.95,272.28,271.95,272.12,10857.0,268.9799,269.3063,268.9799,269.1481,10857.0
2023-08-24 12:05:00,272.11,272.54,272.1,272.41,22967.0,269.1382,269.5635,269.1283,269.4349,22967.0
2023-08-24 12:10:00,272.4,272.8,272.39,272.8,6710.0,269.425,269.8206,269.4151,269.8206,6710.0
2023-08-24 12:15:00,272.84,272.99,272.78,272.82,9228.0,269.8602,270.0086,269.8009,269.8404,9228.0
2023-08-24 12:20:00,272.9,273.04,272.9,272.99,1043.0,269.9195,270.058,269.9195,270.0086,1043.0
2023-08-24 12:25:00,272.99,273.07,272.9,272.9,1108.0,270.0086,270.0877,269.9195,269.9195,1108.0
2023-08-24 12:30:00,272.83,273.0,272.83,273.0,1582.0,269.8503,270.0185,269.8503,270.0185,1582.0
2023-08-24 12:35:00,272.92,273.29,272.91,273.2,1507.0,269.9393,270.3053,269.9294,270.2163,1507.0
2023-08-24 12:40:00,273.25,273.55,273.24,273.55,1400.0,270.2657,270.5624,270.2558,270.5624,1400.0
2023-08-24 12:45:00,273.26,273.5,273.26,273.48,3829.0,270.2756,270.513,270.2756,270.4932,3829.0
2023-08-24 12:50:00,273.41,273.41,273.15,273.17,2646.0,270.424,270.424,270.1668,270.1866,2646.0
2023-08-24 12:55:00,273.13,273.16,272.88,272.94,4153.0,270.147,270.1767,269.8998,269.9591,4153.0
2023-08-24 13:00:00,272.93,272.96,272.68,272.69,3087.0,269.9492,269.9789,269.7019,269.7118,3087.0
2023-08-24 13:05:00,272.68,272.98,272.68,272.98,4499.0,269.7019,269.9987,269.7019,269.9987,4499.0
2023-08-24 13:10:00,272.94,273.05,272.81,272.88,2567.0,269.9591,270.0679,269.8305,269.8998,2567.0
2023-08-24 13:15:00,272.87,272.87,272.62,272.65,2174.0,269.8899,269.8899,269.6426,269.6723,2174.0
2023-08-24 13:20:00,272.75,272.75,272.66,272.68,3683.0,269.7712,269.7712,269.6822,269.7019,3683.0
2023-08-24 13:25:00,272.65,272.65,272.29,272.41,2082.0,269.6723,269.6723,269.3162,269.4349,2082.0
2023-08-24 13:30:00,272.38,272.69,272.37,272.54,2370.0,269.4052,269.7118,269.3953,269.5635,2370.0
2023-08-24 13:35:00,272.4,272.72,272.4,272.71,4953.0,269.425,269.7415,269.425,269.7316,4953.0
2023-08-24 13:40:00,272.77,272.77,272.47,272.47,5616.0,269.791,269.791,269.4942,269.4942,5616.0
2023-08-24 13:45:00,272.6,272.77,272.6,272.61,1610.0,269.6228,269.791,269.6228,269.6327,1610.0
2023-08-24 13:50:00,272.58,272.58,272.47,272.48,1164.0,269.603,269.603,269.4942,269.5041,1164.0
2023-08-24 13:55:00,272.44,272.55,272.35,272.42,2438.0,269.4646,269.5734,269.3756,269.4448,2438.0
2023-08-24 14:00:00,272.66,272.88,272.65,272.81,3053.0,269.6822,269.8998,269.6723,269.8305,3053.0
2023-08-24 14:05:00,272.72,272.84,272.58,272.78,7410.0,269.7415,269.8602,269.603,269.8009,7410.0
2023-08-24 14:10:00,272.78,273.0,272.7,272.97,5112.0,269.8009,270.0185,269.7217,269.9888,5112.0
2023-08-24 14:15:00,272.93,272.93,272.48,272.48,2980.0,269.9492,269.9492,269.5041,269.5041,2980.0
2023-08-24 14:20:00,272.5,272.66,272.49,272.64,4839.0,269.5239,269.6822,269.514,269.6624,4839.0
2023-08-24 14:25:00,272.57,272.58,272.33,272.41,8864.0,269.5931,269.603,269.3558,269.4349,8864.0
2023-08-24 14:30:00,272.48,272.58,272.44,272.48,6398.0,269.5041,269.603,269.4646,269.5041,6398.0
2023-08-24 14:35:00,272.47,272.5,272.07,272.27,3451.0,269.4942,269.5239,269.0986,269.2964,3451.0
2023-08-24 14:40:00,272.05,272.15,271.83,271.88,12619.0,269.0788,269.1777,268.8612,268.9107,12619.0
2023-08-24 14:45:00,271.95,272.14,271.93,271.98,2152.0,268.9799,269.1678,268.9601,269.0096,2152.0
2023-08-24 14:50:00,272.02,272.09,271.87,271.87,531.0,269.0492,269.1184,268.9008,268.9008,531.0
2023-08-24 14:55:00,271.86,272.28,271.74,272.19,8154.0,268.8909,269.3063,268.7722,269.2173,8154.0
2023-08-24 15:00:00,272.18,272.32,272.04,272.04,8520.0,269.2074,269.3459,269.0689,269.0689,8520.0
2023-08-24 15:05:00,272.1,272.2,271.88,271.88,3884.0,269.1283,269.2272,268.9107,268.9107,3884.0
2023-08-24 15:10:00,271.77,272.05,271.7,271.94,3063.0,268.8019,269.0788,268.7327,268.97,3063.0
2023-08-24 15:15:00,271.94,272.05,271.86,271.98,5154.0,268.97,269.0788,268.8909,269.0096,5154.0
2023-08-24 15:20:00,271.97,272.17,271.73,271.77,19137.0,268.9997,269.1975,268.7623,268.8019,19137.0
2023-08-24 15:25:00,271.8,271.8,271.55,271.6,61570.0,268.8316,268.8316,268.5843,268.6337,61570.0
2023-08-24 15:30:00,271.62,271.74,271.39,271.6,16308.0,268.6535,268.7722,268.426,268.6337,16308.0
2023-08-24 15:35:00,271.56,271.56,271.17,271.36,9723.0,268.5942,268.5942,268.2084,268.3964,9723.0
2023-08-24 15:40:00,271.32,271.36,270.97,271.09,8726.0,268.3568,268.3964,268.0106,268.1293,8726.0
2023-08-24 15:45:00,271.04,271.07,270.6,270.81,12292.0,268.0799,268.1095,267.6447,267.8524,12292.0
2023-08-24 15:50:00,270.8,271.15,270.73,270.87,31967.0,267.8425,268.1887,267.7732,267.9117,31967.0
2023-08-24 15:55:00,270.84,271.05,270.43,270.43,121145.0,267.882,268.0897,267.4765,267.4765,121145.0
2023-08-25 09:30:00,271.35,271.93,271.35,271.88,21132.0,268.3865,268.9601,268.3865,268.9107,21132.0
2023-08-25 09:35:00,271.72,272.12,271.58,271.84,9119.0,268.7524,269.1481,268.614,268.8711,9119.0
2023-08-25 09:40:00,271.9,272.22,271.7,271.98,10778.0,268.9305,269.247,268.7327,269.0096,10778.0
2023-08-25 09:45:00,272.03,272.25,271.97,272.19,6273.0,269.059,269.2766,268.9997,269.2173,6273.0
2023-08-25 09:50:00,272.15,272.29,271.95,272.01,9555.0,269.1777,269.3162,268.9799,269.0393,9555.0
2023-08-25 09:55:00,272.1,272.21,271.83,272.11,6177.0,269.1283,269.2371,268.8612,269.1382,6177.0
2023-08-25 10:00:00,272.05,272.95,271.74,272.28,25324.0,269.0788,269.969,268.7722,269.3063,25324.0
2023-08-25 10:05:00,272.27,272.28,271.15,271.27,14260.0,269.2964,269.3063,268.1887,268.3073,14260.0
2023-08-25 10:10:00,271.4,272.9,271.3,272.86,8647.0,268.4359,269.9195,268.337,269.88,8647.0
2023-08-25 10:15:00,273.12,273.85,272.44,272.44,15602.0,270.1371,270.8592,269.4646,269.4646,15602.0
2023-08-25 10:20:00,272.46,272.56,271.5,271.5,21605.0,269.4844,269.5833,268.5348,268.5348,21605.0
2023-08-25 10:25:00,271.46,271.71,270.92,271.23,6571.0,268.4953,268.7425,267.9612,268.2678,6571.0
2023-08-25 10:30:00,271.07,271.5,270.92,271.02,6410.0,268.1095,268.5348,267.9612,268.0601,6410.0
2023-08-25 10:35:00,271.19,271.24,270.47,270.73,15910.0,268.2282,268.2777,267.5161,267.7732,15910.0
2023-08-25 10:40:00,270.89,271.22,270.22,270.22,4961.0,267.9315,268.2579,267.2688,267.2688,4961.0
2023-08-25 10:45:00,270.22,270.22,269.41,269.51,6501.0,267.2688,267.2688,266.4677,266.5666,6501.0
2023-08-25 10:50:00,269.49,269.79,269.26,269.28,7341.0,266.5468,266.8435,266.3193,266.3391,7341.0
2023-08-25 10:55:00,269.27,269.43,268.85,268.97,8016.0,266.3292,266.4874,265.9138,266.0325,8016.0
2023-08-25 11:00:00,268.95,269.22,268.82,269.07,13228.0,266.0127,266.2797,265.8841,266.1314,13228.0
2023-08-25 11:05:00,269.03,269.9,269.03,269.89,26656.0,266.0918,266.9523,266.0918,266.9424,26656.0
2023-08-25 11:10:00,270.06,270.31,269.77,269.91,12660.0,267.1106,267.3578,266.8237,266.9622,12660.0
2023-08-25 11:15:00,269.88,269.94,269.22,269.57,16069.0,266.9325,266.9919,266.2797,266.6259,16069.0
2023-08-25 11:20:00,269.55,269.59,269.26,269.56,32629.0,266.6061,266.6457,266.3193,266.616,32629.0
2023-08-25 11:25:00,269.64,270.7,269.64,270.65,14380.0,266.6951,267.7436,266.6951,267.6941,14380.0
2023-08-25 11:30:00,270.57,270.59,270.22,270.55,5246.0,267.615,267.6348,267.2688,267.5952,5246.0
2023-08-25 11:35:00,270.57,271.27,270.57,271.27,10888.0,267.615,268.3073,267.615,268.3073,10888.0
2023-08-25 11:40:00,271.2,271.2,270.66,270.99,12487.0,268.2381,268.2381,267.704,268.0304,12487.0
2023-08-25 11:45:00,270.96,270.96,270.61,270.71,4399.0,268.0007,268.0007,267.6546,267.7535,4399.0
2023-08-25 11:50:00,270.81,270.97,270.34,270.43,11986.0,267.8524,268.0106,267.3875,267.4765,11986.0
2023-08-25 11:55:00,270.35,270.35,269.73,269.88,19022.0,267.3974,267.3974,266.7842,266.9325,19022.0
2023-08-25 12:00:00,269.85,270.44,269.83,270.29,10854.0,266.9029,267.4864,266.8831,267.338,10854.0
2023-08-25 12:05:00,270.4,270.54,270.24,270.44,15452.0,267.4468,267.5853,267.2886,267.4864,15452.0
2023-08-25 12:10:00,270.42,270.57,270.22,270.45,3808.0,267.4666,267.615,267.2688,267.4963,3808.0
2023-08-25 12:15:00,270.54,270.57,270.07,270.36,8917.0,267.5853,267.615,267.1205,267.4073,8917.0
2023-08-25 12:20:00,270.35,270.95,270.25,270.91,12510.0,267.3974,267.9908,267.2985,267.9513,12510.0
2023-08-25 12:25:00,270.91,271.11,270.86,271.07,3881.0,267.9513,268.1491,267.9018,268.1095,3881.0
2023-08-25 12:30:00,271.1,271.21,270.96,271.1,1830.0,268.1392,268.248,268.0007,268.1392,1830.0
2023-08-25 12:35:00,271.02,271.37,270.92,271.26,3885.0,268.0601,268.4063,267.9612,268.2975,3885.0
2023-08-25 12:40:00,271.23,271.32,270.93,271.03,1686.0,268.2678,268.3568,267.9711,268.07,1686.0
2023-08-25 12:45:00,270.95,271.21,270.9,271.07,4846.0,267.9908,268.248,267.9414,268.1095,4846.0
2023-08-25 12:50:00,271.09,271.09,270.59,270.65,6218.0,268.1293,268.1293,267.6348,267.6941,6218.0
2023-08-25 12:55:00,270.69,271.17,270.6,271.17,4327.0,267.7337,268.2084,267.6447,268.2084,4327.0
2023-08-25 13:00:00,271.08,271.27,271.05,271.18,4704.0,268.1194,268.3073,268.0897,268.2183,4704.0
2023-08-25 13:05:00,271.07,271.29,271.05,271.06,1603.0,268.1095,268.3271,268.0897,268.0996,1603.0
2023-08-25 13:10:00,270.84,271.31,270.84,271.27,4166.0,267.882,268.3469,267.882,268.3073,4166.0
2023-08-25 13:15:00,271.35,271.39,270.8,270.9,8365.0,268.3865,268.426,267.8425,267.9414,8365.0
2023-08-25 13:20:00,270.98,270.98,270.59,270.61,7968.0,268.0205,268.0205,267.6348,267.6546,7968.0
2023-08-25 13:25:00,270.59,270.88,270.48,270.88,8681.0,267.6348,267.9216,267.526,267.9216,8681.0
2023-08-25 13:30:00,270.86,270.86,270.42,270.48,2221.0,267.9018,267.9018,267.4666,267.526,2221.0
2023-08-25 13:35:00,270.55,270.7,270.37,270.37,4069.0,267.5952,267.7436,267.4172,267.4172,4069.0
2023-08-25 13:40:00,270.41,270.78,270.38,270.78,2039.0,267.4567,267.8227,267.4271,267.8227,2039.0
2023-08-25 13:45:00,270.65,270.67,270.44,270.67,6165.0,267.6941,267.7139,267.4864,267.7139,6165.0
2023-08-25 13:50:00,270.68,271.11,270.68,271.11,4994.0,267.7238,268.1491,267.7238,268.1491,4994.0
2023-08-25 13:55:00,271.1,271.12,270.92,271.12,2726.0,268.1392,268.159,267.9612,268.159,2726.0
2023-08-25 14:00:00,271.15,271.24,271.04,271.16,9022.0,268.1887,268.2777,268.0799,268.1985,9022.0
2023-08-25 14:05:00,271.19,271.42,271.18,271.34,9786.0,268.2282,268.4557,268.2183,268.3766,9786.0
2023-08-25 14:10:00,271.29,271.71,271.24,271.64,18344.0,268.3271,268.7425,268.2777,268.6733,18344.0
2023-08-25 14:15:00,271.71,272.07,271.44,272.07,14645.0,268.7425,269.0986,268.4755,269.0986,14645.0
2023-08-25 14:20:00,272.13,272.43,272.13,272.32,8819.0,269.158,269.4547,269.158,269.3459,8819.0
2023-08-25 14:25:00,272.38,272.68,272.36,272.62,10107.0,269.4052,269.7019,269.3854,269.6426,10107.0
2023-08-25 14:30:00,272.73,272.88,272.56,272.85,8989.0,269.7514,269.8998,269.5833,269.8701,8989.0
2023-08-25 14:35:00,272.87,272.92,272.44,272.44,11872.0,269.8899,269.9393,269.4646,269.4646,11872.0
2023-08-25 14:40:00,272.54,272.66,272.25,272.3,4669.0,269.5635,269.6822,269.2766,269.3261,4669.0
2023-08-25 14:45:00,272.3,272.6,272.2,272.58,9663.0,269.3261,269.6228,269.2272,269.603,9663.0
2023-08-25 14:50:00,272.59,272.75,272.59,272.72,6902.0,269.6129,269.7712,269.6129,269.7415,6902.0
2023-08-25 14:55:00,272.77,272.93,272.77,272.89,18985.0,269.791,269.9492,269.791,269.9097,18985.0
2023-08-25 15:00:00,273.0,273.28,272.69,272.78,12626.0,270.0185,270.2954,269.7118,269.8009,12626.0
2023-08-25 15:05:00,272.82,272.99,272.65,272.9,8608.0,269.8404,270.0086,269.6723,269.9195,8608.0
2023-08-25 15:10:00,272.93,273.0,272.77,272.8,8150.0,269.9492,270.0185,269.791,269.8206,8150.0
2023-08-25 15:15:00,272.91,273.15,272.91,272.93,10918.0,269.9294,270.1668,269.9294,269.9492,10918.0
2023-08-25 15:20:00,273.13,273.37,273.13,273.24,9152.0,270.147,270.3844,270.147,270.2558,9152.0
2023-08-25 15:25:00,273.31,273.44,273.2,273.24,7136.0,270.3251,270.4536,270.2163,270.2558,7136.0
2023-08-25 15:30:00,273.22,273.33,273.04,273.11,11368.0,270.2361,270.3448,270.058,270.1273,11368.0
2023-08-25 15:35:00,273.06,273.06,272.77,272.89,11720.0,270.0778,270.0778,269.791,269.9097,11720.0
2023-08-25 15:40:00,272.93,273.15,272.76,273.13,7487.0,269.9492,270.1668,269.7811,270.147,7487.0
2023-08-25 15:45:00,273.08,273.23,272.73,272.73,5707.0,270.0976,270.2459,269.7514,269.7514,5707.0
2023-08-25 15:50:00,272.47,272.77,272.34,272.41,21636.0,269.4942,269.791,269.3657,269.4349,21636.0
2023-08-25 15:55:00,272.43,272.88,272.39,272.63,43971.0,269.4547,269.8998,269.4151,269.6525,43971.0
2023-08-28 09:30:00,274.21,274.75,273.85,274.62,16157.0,271.2152,271.7493,270.8592,271.6208,16157.0
2023-08-28 09:35:00,274.59,274.89,273.9,273.91,3883.0,271.5911,271.8878,270.9086,270.9185,3883.0
2023-08-28 09:40:00,273.54,273.95,273.51,273.94,17918.0,270.5526,270.9581,270.5229,270.9482,17918.0
2023-08-28 09:45:00,274.0,274.18,273.63,273.69,7952.0,271.0075,271.1856,270.6416,270.7009,7952.0
2023-08-28 09:50:00,273.81,273.81,273.0,273.37,10026.0,270.8196,270.8196,270.0185,270.3844,10026.0
2023-08-28 09:55:00,273.42,273.78,273.36,273.7,25241.0,270.4339,270.7899,270.3745,270.7108,25241.0
2023-08-28 10:00:00,273.72,273.88,273.48,273.69,11572.0,270.7306,270.8888,270.4932,270.7009,11572.0
2023-08-28 10:05:00,273.7,273.87,273.52,273.85,5675.0,270.7108,270.879,270.5328,270.8592,5675.0
2023-08-28 10:10:00,273.8,273.9,273.54,273.57,4213.0,270.8097,270.9086,270.5526,270.5822,4213.0
2023-08-28 10:15:00,273.62,274.11,273.61,273.76,4490.0,270.6317,271.1163,270.6218,270.7702,4490.0
2023-08-28 10:20:00,273.79,274.39,273.74,274.39,7348.0,270.7998,271.3933,270.7504,271.3933,7348.0
2023-08-28 10:25:00,274.39,274.44,274.24,274.35,6430.0,271.3933,271.4427,271.2449,271.3537,6430.0
2023-08-28 10:30:00,274.44,274.45,274.19,274.44,6135.0,271.4427,271.4526,271.1955,271.4427,6135.0
2023-08-28 10:35:00,274.38,274.45,273.84,273.88,8789.0,271.3834,271.4526,270.8493,270.8888,8789.0
2023-08-28 10:40:00,273.87,273.94,273.52,273.54,6766.0,270.879,270.9482,270.5328,270.5526,6766.0
2023-08-28 10:45:00,273.51,273.75,273.35,273.52,5273.0,270.5229,270.7603,270.3646,270.5328,5273.0
2023-08-28 10:50:00,273.51,273.55,272.99,273.16,6719.0,270.5229,270.5624,270.0086,270.1767,6719.0
2023-08-28 10:55:00,273.21,273.58,273.14,273.57,5544.0,270.2262,270.5921,270.1569,270.5822,5544.0
2023-08-28 11:00:00,273.57,273.61,273.35,273.47,11009.0,270.5822,270.6218,270.3646,270.4833,11009.0
2023-08-28 11:05:00,273.42,273.44,273.05,273.37,15915.0,270.4339,270.4536,270.0679,270.3844,15915.0
2023-08-28 11:10:00,273.36,273.4,273.12,273.3,7007.0,270.3745,270.4141,270.1371,270.3152,7007.0
2023-08-28 11:15:00,273.32,273.49,273.24,273.24,4898.0,270.335,270.5031,270.2558,270.2558,4898.0
2023-08-28 11:20:00,273.37,273.51,273.28,273.3,6087.0,270.3844,270.5229,270.2954,270.3152,6087.0
2023-08-28 11:25:00,273.34,273.63,273.22,273.25,8430.0,270.3547,270.6416,270.2361,270.2657,8430.0
2023-08-28 11:30:00,273.25,273.53,273.25,273.49,8858.0,270.2657,270.5427,270.2657,270.5031,8858.0
2023-08-28 11:35:00,273.49,273.71,273.47,273.6,11364.0,270.5031,270.7207,270.4833,270.6119,11364.0
2023-08-28 11:40:00,273.61,273.64,272.9,273.11,12477.0,270.6218,270.6515,269.9195,270.1273,12477.0
2023-08-28 11:45:00,273.08,273.15,272.87,273.01,10125.0,270.0976,270.1668,269.8899,270.0283,10125.0
2023-08-28 11:50:00,272.97,273.08,272.82,273.07,11497.0,269.9888,270.0976,269.8404,270.0877,11497.0
2023-08-28 11:55:00,273.06,273.32,273.03,273.32,11683.0,270.0778,270.335,270.0481,270.335,11683.0
2023-08-28 12:00:00,273.31,273.31,273.12,273.22,6099.0,270.3251,270.3251,270.1371,270.2361,6099.0
2023-08-28 12:05:00,273.29,273.31,273.07,273.28,4147.0,270.3053,270.3251,270.0877,270.2954,4147.0
2023-08-28 12:10:00,273.31,273.4,273.17,273.38,17527.0,270.3251,270.4141,270.1866,270.3943,17527.0
2023-08-28 12:15:00,273.36,273.39,273.19,273.19,4815.0,270.3745,270.4042,270.2064,270.2064,4815.0
2023-08-28 12:20:00,273.16,273.16,272.97,273.05,7110.0,270.1767,270.1767,269.9888,270.0679,7110.0
2023-08-28 12:25:00,273.07,273.16,272.93,273.14,8221.0,270.0877,270.1767,269.9492,270.1569,8221.0
2023-08-28 12:30:00,273.13,273.2,272.97,273.14,3729.0,270.147,270.2163,269.9888,270.1569,3729.0
2023-08-28 12:35:00,273.2,273.49,273.15,273.49,5721.0,270.2163,270.5031,270.1668,270.5031,5721.0
2023-08-28 12:40:00,273.47,273.75,273.43,273.59,11931.0,270.4833,270.7603,270.4438,270.602,11931.0
2023-08-28 12:45:00,273.59,273.69,273.51,273.51,5563.0,270.602,270.7009,270.5229,270.5229,5563.0
2023-08-28 12:50:00,273.7,273.9,273.67,273.87,5549.0,270.7108,270.9086,270.6811,270.879,5549.0
2023-08-28 12:55:00,273.85,274.2,273.85,274.19,10759.0,270.8592,271.2053,270.8592,271.1955,10759.0
2023-08-28 13:00:00,274.19,274.46,274.19,274.41,13046.0,271.1955,271.4625,271.1955,271.4131,13046.0
2023-08-28 13:05:00,274.45,274.7,274.44,274.44,9524.0,271.4526,271.6999,271.4427,271.4427,9524.0
2023-08-28 13:10:00,274.43,274.52,274.36,274.37,5849.0,271.4328,271.5219,271.3636,271.3735,5849.0
2023-08-28 13:15:00,274.38,274.39,274.16,274.25,7663.0,271.3834,271.3933,271.1658,271.2548,7663.0
2023-08-28 13:20:00,274.28,274.51,274.28,274.36,6087.0,271.2845,271.512,271.2845,271.3636,6087.0
2023-08-28 13:25:00,274.41,274.44,274.29,274.42,3598.0,271.4131,271.4427,271.2944,271.4229,3598.0
2023-08-28 13:30:00,274.48,274.55,274.44,274.49,7959.0,271.4823,271.5515,271.4427,271.4922,7959.0
2023-08-28 13:35:00,274.39,274.41,274.1,274.2,7595.0,271.3933,271.4131,271.1064,271.2053,7595.0
2023-08-28 13:40:00,274.18,274.24,273.95,273.95,5120.0,271.1856,271.2449,270.9581,270.9581,5120.0
2023-08-28 13:45:00,273.94,274.03,273.83,273.89,5297.0,270.9482,271.0372,270.8394,270.8987,5297.0
2023-08-28 13:50:00,273.89,273.9,273.38,273.43,10098.0,270.8987,270.9086,270.3943,270.4438,10098.0
2023-08-28 13:55:00,273.38,273.38,273.0,273.15,7248.0,270.3943,270.3943,270.0185,270.1668,7248.0
2023-08-28 14:00:00,273.16,273.29,273.16,273.2,8058.0,270.1767,270.3053,270.1767,270.2163,8058.0
2023-08-28 14:05:00,273.3,273.47,273.2,273.47,2200.0,270.3152,270.4833,270.2163,270.4833,2200.0
2023-08-28 14:10:00,273.44,273.44,273.22,273.24,6071.0,270.4536,270.4536,270.2361,270.2558,6071.0
2023-08-28 14:15:00,273.32,273.35,273.13,273.15,5640.0,270.335,270.3646,270.147,270.1668,5640.0
2023-08-28 14:20:00,273.07,273.26,273.07,273.22,7293.0,270.0877,270.2756,270.0877,270.2361,7293.0
2023-08-28 14:25:00,273.22,273.4,273.14,273.34,8066.0,270.2361,270.4141,270.1569,270.3547,8066.0
2023-08-28 14:30:00,273.34,273.38,273.13,273.26,8381.0,270.3547,270.3943,270.147,270.2756,8381.0
2023-08-28 14:35:00,273.29,273.74,273.28,273.46,10129.0,270.3053,270.7504,270.2954,270.4734,10129.0
2023-08-28 14:40:00,273.49,273.7,273.48,273.59,9956.0,270.5031,270.7108,270.4932,270.602,9956.0
2023-08-28 14:45:00,273.6,273.66,273.5,273.64,9830.0,270.6119,270.6712,270.513,270.6515,9830.0
2023-08-28 14:50:00,273.67,273.83,273.62,273.83,9758.0,270.6811,270.8394,270.6317,270.8394,9758.0
2023-08-28 14:55:00,273.84,273.88,273.64,273.82,10534.0,270.8493,270.8888,270.6515,270.8295,10534.0
2023-08-28 15:00:00,273.85,273.99,273.72,273.95,8996.0,270.8592,270.9976,270.7306,270.9581,8996.0
2023-08-28 15:05:00,273.95,274.17,273.84,274.14,6597.0,270.9581,271.1757,270.8493,271.146,6597.0
2023-08-28 15:10:00,274.15,274.18,273.93,273.94,8012.0,271.1559,271.1856,270.9383,270.9482,8012.0
2023-08-28 15:15:00,273.92,273.93,273.79,273.85,7528.0,270.9284,270.9383,270.7998,270.8592,7528.0
2023-08-28 15:20:00,273.88,273.88,273.46,273.59,13125.0,270.8888,270.8888,270.4734,270.602,13125.0
2023-08-28 15:25:00,273.59,273.85,273.49,273.74,7722.0,270.602,270.8592,270.5031,270.7504,7722.0
2023-08-28 15:30:00,273.75,273.91,273.62,273.89,12788.0,270.7603,270.9185,270.6317,270.8987,12788.0
2023-08-28 15:35:00,273.91,274.06,273.84,273.85,11919.0,270.9185,271.0669,270.8493,270.8592,11919.0
2023-08-28 15:40:00,273.9,274.15,273.86,274.15,5670.0,270.9086,271.1559,270.8691,271.1559,5670.0
2023-08-28 15:45:00,274.15,274.83,274.14,274.3,17663.0,271.1559,271.8285,271.146,271.3043,17663.0
2023-08-28 15:50:00,274.19,274.34,274.19,274.23,5683.0,271.1955,271.3438,271.1955,271.235,5683.0
2023-08-28 15:55:00,274.22,274.55,274.22,274.42,23129.0,271.2251,271.5515,271.2251,271.4229,23129.0
2023-08-29 09:30:00,274.43,274.86,274.03,274.86,26812.0,271.4328,271.8581,271.0372,271.8581,26812.0
2023-08-29 09:35:00,274.79,274.91,274.46,274.52,9604.0,271.7889,271.9076,271.4625,271.5219,9604.0
2023-08-29 09:40:00,274.5,275.05,274.46,274.9,4780.0,271.5021,272.0461,271.4625,271.8977,4780.0
2023-08-29 09:45:00,275.03,275.39,275.03,275.38,2241.0,272.0263,272.3824,272.0263,272.3725,2241.0
2023-08-29 09:50:00,275.31,275.63,275.21,275.44,7517.0,272.3032,272.6197,272.2043,272.4318,7517.0
2023-08-29 09:55:00,275.5,275.5,275.14,275.33,3412.0,272.4911,272.4911,272.1351,272.323,3412.0
2023-08-29 10:00:00,275.46,276.44,275.46,276.44,17396.0,272.4516,273.4209,272.4516,273.4209,17396.0
2023-08-29 10:05:00,276.49,276.7,276.46,276.52,8585.0,273.4703,273.678,273.4407,273.5,8585.0
2023-08-29 10:10:00,276.37,276.82,276.36,276.7,34151.0,273.3516,273.7967,273.3418,273.678,34151.0
2023-08-29 10:15:00,276.74,277.18,276.74,277.05,13858.0,273.7176,274.1528,273.7176,274.0242,13858.0
2023-08-29 10:20:00,277.07,277.39,277.0,277.32,20225.0,274.044,274.3605,273.9748,274.2913,20225.0
2023-08-29 10:25:00,277.32,277.49,277.15,277.48,21204.0,274.2913,274.4594,274.1231,274.4495,21204.0
2023-08-29 10:30:00,277.57,277.95,277.56,277.93,1847.0,274.5385,274.9144,274.5287,274.8946,1847.0
2023-08-29 10:35:00,277.99,278.11,277.57,277.59,25252.0,274.954,275.0726,274.5385,274.5583,25252.0
2023-08-29 10:40:00,277.68,277.69,277.5,277.68,14163.0,274.6473,274.6572,274.4693,274.6473,14163.0
2023-08-29 10:45:00,277.55,277.76,277.42,277.76,5041.0,274.5188,274.7265,274.3902,274.7265,5041.0
2023-08-29 10:50:00,277.97,277.98,277.64,277.65,4779.0,274.9342,274.9441,274.6078,274.6177,4779.0
2023-08-29 10:55:00,277.63,277.64,277.45,277.64,3346.0,274.5979,274.6078,274.4199,274.6078,3346.0
2023-08-29 11:00:00,277.69,277.83,277.69,277.8,2028.0,274.6572,274.7957,274.6572,274.766,2028.0
2023-08-29 11:05:00,277.7,278.07,277.7,277.84,15982.0,274.6671,275.0331,274.6671,274.8056,15982.0
2023-08-29 11:10:00,277.86,278.27,277.86,278.21,9980.0,274.8254,275.2309,274.8254,275.1716,9980.0
2023-08-29 11:15:00,278.21,278.34,278.09,278.32,12599.0,275.1716,275.3001,275.0529,275.2804,12599.0
2023-08-29 11:20:00,278.26,278.47,278.21,278.45,6230.0,275.221,275.4287,275.1716,275.4089,6230.0
2023-08-29 11:25:00,278.48,278.49,278.38,278.38,1695.0,275.4386,275.4485,275.3397,275.3397,1695.0
2023-08-29 11:30:00,278.42,278.78,278.42,278.78,7768.0,275.3793,275.7353,275.3793,275.7353,7768.0
2023-08-29 11:35:00,278.78,279.05,278.77,279.01,23227.0,275.7353,276.0024,275.7254,275.9628,23227.0
2023-08-29 11:40:00,279.07,279.21,279.04,279.18,4102.0,276.0222,276.1606,275.9925,276.131,4102.0
2023-08-29 11:45:00,279.21,279.21,278.96,278.99,4927.0,276.1606,276.1606,275.9134,275.943,4927.0
2023-08-29 11:50:00,278.99,279.21,278.98,279.2,2282.0,275.943,276.1606,275.9331,276.1507,2282.0
2023-08-29 11:55:00,279.02,279.08,278.89,278.96,3192.0,275.9727,276.0321,275.8441,275.9134,3192.0
2023-08-29 12:00:00,278.97,279.03,278.91,279.01,873.0,275.9233,275.9826,275.8639,275.9628,873.0
2023-08-29 12:05:00,278.85,279.04,278.77,278.99,7274.0,275.8046,275.9925,275.7254,275.943,7274.0
2023-08-29 12:10:00,279.06,279.07,278.95,278.95,4928.0,276.0123,276.0222,275.9035,275.9035,4928.0
2023-08-29 12:15:00,278.75,278.93,278.75,278.91,2599.0,275.7057,275.8837,275.7057,275.8639,2599.0
2023-08-29 12:20:00,278.93,279.17,278.93,279.17,2746.0,275.8837,276.1211,275.8837,276.1211,2746.0
2023-08-29 12:25:00,279.21,279.35,279.2,279.3,8351.0,276.1606,276.2991,276.1507,276.2496,8351.0
2023-08-29 12:30:00,279.25,279.33,279.22,279.31,4717.0,276.2002,276.2793,276.1705,276.2595,4717.0
2023-08-29 12:35:00,279.29,279.34,279.04,279.09,7699.0,276.2398,276.2892,275.9925,276.0419,7699.0
2023-08-29 12:40:00,279.07,279.17,279.02,279.1,12683.0,276.0222,276.1211,275.9727,276.0518,12683.0
2023-08-29 12:45:00,279.09,279.09,278.9,278.96,2688.0,276.0419,276.0419,275.854,275.9134,2688.0
2023-08-29 12:50:00,279.0,279.0,278.87,278.98,600.0,275.9529,275.9529,275.8243,275.9331,600.0
2023-08-29 12:55:00,279.12,279.13,279.06,279.06,577.0,276.0716,276.0815,276.0123,276.0123,577.0
2023-08-29 13:00:00,279.1,279.21,278.99,279.21,2173.0,276.0518,276.1606,275.943,276.1606,2173.0
2023-08-29 13:05:00,279.25,279.25,279.2,279.24,11392.0,276.2002,276.2002,276.1507,276.1903,11392.0
2023-08-29 13:10:00,279.28,279.28,278.98,279.18,1387.0,276.2299,276.2299,275.9331,276.131,1387.0
2023-08-29 13:15:00,279.09,279.12,279.05,279.05,1384.0,276.0419,276.0716,276.0024,276.0024,1384.0
2023-08-29 13:20:00,278.97,279.19,278.93,279.18,1335.0,275.9233,276.1408,275.8837,276.131,1335.0
2023-08-29 13:25:00,279.23,279.23,279.11,279.11,1513.0,276.1804,276.1804,276.0617,276.0617,1513.0
2023-08-29 13:30:00,279.21,279.26,279.14,279.19,2252.0,276.1606,276.2101,276.0914,276.1408,2252.0
2023-08-29 13:35:00,279.26,279.52,279.26,279.4,7125.0,276.2101,276.4672,276.2101,276.3486,7125.0
2023-08-29 13:40:00,279.39,279.44,279.28,279.32,3469.0,276.3387,276.3881,276.2299,276.2694,3469.0
2023-08-29 13:45:00,279.3,279.38,279.24,279.3,2244.0,276.2496,276.3288,276.1903,276.2496,2244.0
2023-08-29 13:50:00,279.34,279.4,279.0,279.07,8276.0,276.2892,276.3486,275.9529,276.0222,8276.0
2023-08-29 13:55:00,279.02,279.07,278.78,279.07,9864.0,275.9727,276.0222,275.7353,276.0222,9864.0
2023-08-29 14:00:00,279.04,279.14,278.98,279.14,8271.0,275.9925,276.0914,275.9331,276.0914,8271.0
2023-08-29 14:05:00,279.17,279.32,279.14,279.29,4923.0,276.1211,276.2694,276.0914,276.2398,4923.0
2023-08-29 14:10:00,279.31,279.44,279.21,279.24,9339.0,276.2595,276.3881,276.1606,276.1903,9339.0
2023-08-29 14:15:00,279.2,279.3,279.2,279.3,2150.0,276.1507,276.2496,276.1507,276.2496,2150.0
2023-08-29 14:20:00,279.4,279.51,279.39,279.39,6089.0,276.3486,276.4574,276.3387,276.3387,6089.0
2023-08-29 14:25:00,279.37,279.5,279.26,279.44,7340.0,276.3189,276.4475,276.2101,276.3881,7340.0
2023-08-29 14:30:00,279.47,279.56,279.42,279.56,3642.0,276.4178,276.5068,276.3683,276.5068,3642.0
2023-08-29 14:35:00,279.55,279.66,279.39,279.41,5231.0,276.4969,276.6057,276.3387,276.3584,5231.0
2023-08-29 14:40:00,279.44,279.62,279.44,279.62,5925.0,276.3881,276.5662,276.3881,276.5662,5925.0
2023-08-29 14:45:00,279.63,279.71,279.48,279.52,4367.0,276.576,276.6552,276.4277,276.4672,4367.0
2023-08-29 14:50:00,279.56,279.63,279.42,279.54,7926.0,276.5068,276.576,276.3683,276.487,7926.0
2023-08-29 14:55:00,279.52,279.55,279.37,279.46,5679.0,276.4672,276.4969,276.3189,276.4079,5679.0
2023-08-29 15:00:00,279.48,279.52,279.31,279.51,5552.0,276.4277,276.4672,276.2595,276.4574,5552.0
2023-08-29 15:05:00,279.55,279.6,279.47,279.52,5008.0,276.4969,276.5464,276.4178,276.4672,5008.0
2023-08-29 15:10:00,279.55,279.69,279.51,279.67,5060.0,276.4969,276.6354,276.4574,276.6156,5060.0
2023-08-29 15:15:00,279.69,279.9,279.63,279.88,12544.0,276.6354,276.8431,276.576,276.8233,12544.0
2023-08-29 15:20:00,279.86,279.92,279.78,279.9,3983.0,276.8035,276.8629,276.7244,276.8431,3983.0
2023-08-29 15:25:00,279.94,280.0,279.9,279.95,5135.0,276.8827,276.942,276.8431,276.8925,5135.0
2023-08-29 15:30:00,279.92,279.97,279.73,279.73,9510.0,276.8629,276.9123,276.675,276.675,9510.0
2023-08-29 15:35:00,279.82,279.88,279.74,279.76,36383.0,276.764,276.8233,276.6848,276.7046,36383.0
2023-08-29 15:40:00,279.76,280.02,279.76,280.02,4454.0,276.7046,276.9618,276.7046,276.9618,4454.0
2023-08-29 15:45:00,279.96,280.02,279.67,279.72,10856.0,276.9024,276.9618,276.6156,276.6651,10856.0
2023-08-29 15:50:00,279.77,279.77,279.54,279.65,24187.0,276.7145,276.7145,276.487,276.5958,24187.0
2023-08-29 15:55:00,279.65,279.89,279.61,279.81,57441.0,276.5958,276.8332,276.5563,276.7541,57441.0
2023-08-30 09:30:00,279.86,280.61,279.86,280.52,22659.0,276.8035,277.5453,276.8035,277.4563,22659.0
2023-08-30 09:35:00,280.6,280.74,279.76,280.24,18359.0,277.5354,277.6739,276.7046,277.1794,18359.0
2023-08-30 09:40:00,280.22,280.43,279.95,280.16,7820.0,277.1596,277.3673,276.8925,277.1003,7820.0
2023-08-30 09:45:00,280.18,280.4,280.01,280.21,4835.0,277.12,277.3376,276.9519,277.1497,4835.0
2023-08-30 09:50:00,280.25,281.12,280.25,281.12,6023.0,277.1893,278.0498,277.1893,278.0498,6023.0
2023-08-30 09:55:00,281.0,281.25,280.88,281.13,2935.0,277.9311,278.1784,277.8124,278.0597,2935.0
2023-08-30 10:00:00,281.17,281.43,281.15,281.23,3616.0,278.0992,278.3564,278.0794,278.1586,3616.0
2023-08-30 10:05:00,281.36,281.45,281.23,281.32,1745.0,278.2871,278.3762,278.1586,278.2476,1745.0
2023-08-30 10:10:00,281.62,281.79,281.62,281.73,4317.0,278.5443,278.7125,278.5443,278.6531,4317.0
2023-08-30 10:15:00,281.64,281.64,281.02,281.03,1558.0,278.5641,278.5641,277.9509,277.9608,1558.0
2023-08-30 10:20:00,280.88,280.92,280.33,280.33,2274.0,277.8124,277.852,277.2684,277.2684,2274.0
2023-08-30 10:25:00,280.15,280.18,279.54,280.0,20997.0,277.0904,277.12,276.487,276.942,20997.0
2023-08-30 10:30:00,280.21,280.63,280.07,280.63,6671.0,277.1497,277.5651,277.0112,277.5651,6671.0
2023-08-30 10:35:00,280.72,280.73,280.4,280.73,5228.0,277.6541,277.664,277.3376,277.664,5228.0
2023-08-30 10:40:00,280.67,280.85,280.51,280.7,8607.0,277.6047,277.7827,277.4464,277.6344,8607.0
2023-08-30 10:45:00,280.67,280.81,280.54,280.73,4077.0,277.6047,277.7432,277.4761,277.664,4077.0
2023-08-30 10:50:00,280.49,280.96,280.49,280.96,1650.0,277.4267,277.8915,277.4267,277.8915,1650.0
2023-08-30 10:55:00,281.02,281.26,281.02,281.2,1055.0,277.9509,278.1882,277.9509,278.1289,1055.0
2023-08-30 11:00:00,281.17,281.18,280.71,280.79,4839.0,278.0992,278.1091,277.6442,277.7234,4839.0
2023-08-30 11:05:00,280.71,281.15,280.71,280.96,1104.0,277.6442,278.0794,277.6442,277.8915,1104.0
2023-08-30 11:10:00,281.17,281.17,281.0,281.05,1465.0,278.0992,278.0992,277.9311,277.9805,1465.0
2023-08-30 11:15:00,281.12,281.27,281.02,281.25,6717.0,278.0498,278.1981,277.9509,278.1784,6717.0
2023-08-30 11:20:00,281.29,281.29,281.06,281.12,2432.0,278.2179,278.2179,277.9904,278.0498,2432.0
2023-08-30 11:25:00,281.05,281.06,280.8,281.03,9913.0,277.9805,277.9904,277.7333,277.9608,9913.0
2023-08-30 11:30:00,281.08,281.17,281.05,281.14,1357.0,278.0102,278.0992,277.9805,278.0696,1357.0
2023-08-30 11:35:00,281.22,281.58,281.21,281.5,7557.0,278.1487,278.5047,278.1388,278.4256,7557.0
2023-08-30 11:40:00,281.53,281.6,281.48,281.52,2691.0,278.4553,278.5245,278.4058,278.4454,2691.0
2023-08-30 11:45:00,281.51,281.51,281.36,281.42,1017.0,278.4355,278.4355,278.2871,278.3465,1017.0
2023-08-30 11:50:00,281.43,281.43,281.18,281.34,9984.0,278.3564,278.3564,278.1091,278.2674,9984.0
2023-08-30 11:55:00,281.35,281.55,281.25,281.55,6964.0,278.2773,278.4751,278.1784,278.4751,6964.0
2023-08-30 12:00:00,281.53,281.55,281.42,281.49,2089.0,278.4553,278.4751,278.3465,278.4157,2089.0
2023-08-30 12:05:00,281.56,281.68,281.51,281.67,4545.0,278.485,278.6037,278.4355,278.5938,4545.0
2023-08-30 12:10:00,281.49,281.59,281.49,281.59,16286.0,278.4157,278.5146,278.4157,278.5146,16286.0
2023-08-30 12:15:00,281.66,281.91,281.65,281.77,10157.0,278.5839,278.8311,278.574,278.6927,10157.0
2023-08-30 12:20:00,281.89,281.89,281.75,281.76,2989.0,278.8114,278.8114,278.6729,278.6828,2989.0
2023-08-30 12:25:00,281.76,281.8,281.74,281.75,1790.0,278.6828,278.7223,278.663,278.6729,1790.0
2023-08-30 12:30:00,281.78,282.05,281.78,282.0,2058.0,278.7026,278.9696,278.7026,278.9202,2058.0
2023-08-30 12:35:00,281.97,281.98,281.52,281.6,3097.0,278.8905,278.9004,278.4454,278.5245,3097.0
2023-08-30 12:40:00,281.73,281.89,281.7,281.89,2725.0,278.6531,278.8114,278.6234,278.8114,2725.0
2023-08-30 12:45:00,281.88,282.01,281.78,281.83,5248.0,278.8015,278.9301,278.7026,278.752,5248.0
2023-08-30 12:50:00,281.86,281.86,281.58,281.59,2004.0,278.7817,278.7817,278.5047,278.5146,2004.0
2023-08-30 12:55:00,281.57,281.79,281.57,281.79,1583.0,278.4949,278.7125,278.4949,278.7125,1583.0
2023-08-30 13:00:00,281.76,281.82,281.66,281.73,1887.0,278.6828,278.7421,278.5839,278.6531,1887.0
2023-08-30 13:05:00,281.75,281.75,281.65,281.66,1320.0,278.6729,278.6729,278.574,278.5839,1320.0
2023-08-30 13:10:00,281.74,281.84,281.73,281.79,1782.0,278.663,278.7619,278.6531,278.7125,1782.0
2023-08-30 13:15:00,281.75,281.77,281.65,281.76,1405.0,278.6729,278.6927,278.574,278.6828,1405.0
2023-08-30 13:20:00,281.77,281.77,281.64,281.65,3966.0,278.6927,278.6927,278.5641,278.574,3966.0
2023-08-30 13:25:00,281.61,281.72,281.53,281.53,3559.0,278.5344,278.6432,278.4553,278.4553,3559.0
2023-08-30 13:30:00,281.56,281.84,281.56,281.81,5146.0,278.485,278.7619,278.485,278.7322,5146.0
2023-08-30 13:35:00,281.82,281.87,281.74,281.83,4768.0,278.7421,278.7916,278.663,278.752,4768.0
2023-08-30 13:40:00,281.79,281.85,281.77,281.77,1216.0,278.7125,278.7718,278.6927,278.6927,1216.0
2023-08-30 13:45:00,281.81,281.81,281.59,281.66,6157.0,278.7322,278.7322,278.5146,278.5839,6157.0
2023-08-30 13:50:00,281.65,281.65,281.26,281.26,3289.0,278.574,278.574,278.1882,278.1882,3289.0
2023-08-30 13:55:00,281.24,281.37,281.09,281.37,1565.0,278.1685,278.297,278.0201,278.297,1565.0
2023-08-30 14:00:00,281.43,281.43,281.15,281.25,4995.0,278.3564,278.3564,278.0794,278.1784,4995.0
2023-08-30 14:05:00,281.27,281.27,280.93,281.05,2738.0,278.1981,278.1981,277.8618,277.9805,2738.0
2023-08-30 14:10:00,280.99,281.21,280.8,281.21,4778.0,277.9212,278.1388,277.7333,278.1388,4778.0
2023-08-30 14:15:00,281.22,281.33,281.12,281.16,3819.0,278.1487,278.2575,278.0498,278.0893,3819.0
2023-08-30 14:20:00,281.24,281.24,281.09,281.13,16516.0,278.1685,278.1685,278.0201,278.0597,16516.0
2023-08-30 14:25:00,281.12,281.12,280.79,280.95,4450.0,278.0498,278.0498,277.7234,277.8816,4450.0
2023-08-30 14:30:00,280.88,281.19,280.88,281.19,3155.0,277.8124,278.119,277.8124,278.119,3155.0
2023-08-30 14:35:00,281.19,281.43,281.17,281.4,2936.0,278.119,278.3564,278.0992,278.3267,2936.0
2023-08-30 14:40:00,281.35,281.73,281.35,281.7,7531.0,278.2773,278.6531,278.2773,278.6234,7531.0
2023-08-30 14:45:00,281.7,281.83,281.53,281.56,2982.0,278.6234,278.752,278.4553,278.485,2982.0
2023-08-30 14:50:00,281.57,281.67,281.57,281.61,1250.0,278.4949,278.5938,278.4949,278.5344,1250.0
2023-08-30 14:55:00,281.68,281.78,281.65,281.76,4564.0,278.6037,278.7026,278.574,278.6828,4564.0
2023-08-30 15:00:00,281.78,281.91,281.74,281.89,5949.0,278.7026,278.8311,278.663,278.8114,5949.0
2023-08-30 15:05:00,281.81,281.89,281.69,281.69,8176.0,278.7322,278.8114,278.6135,278.6135,8176.0
2023-08-30 15:10:00,281.63,281.79,281.62,281.76,4005.0,278.5542,278.7125,278.5443,278.6828,4005.0
2023-08-30 15:15:00,281.69,281.7,281.56,281.58,2906.0,278.6135,278.6234,278.485,278.5047,2906.0
2023-08-30 15:20:00,281.61,281.65,281.4,281.54,5072.0,278.5344,278.574,278.3267,278.4652,5072.0
2023-08-30 15:25:00,281.53,281.54,281.39,281.49,6647.0,278.4553,278.4652,278.3168,278.4157,6647.0
2023-08-30 15:30:00,281.46,281.54,281.32,281.42,4745.0,278.3861,278.4652,278.2476,278.3465,4745.0
2023-08-30 15:35:00,281.48,281.65,281.48,281.51,3754.0,278.4058,278.574,278.4058,278.4355,3754.0
2023-08-30 15:40:00,281.52,281.53,281.39,281.43,2669.0,278.4454,278.4553,278.3168,278.3564,2669.0
2023-08-30 15:45:00,281.4,281.7,281.4,281.48,13466.0,278.3267,278.6234,278.3267,278.4058,13466.0
2023-08-30 15:50:00,281.32,281.48,281.19,281.21,10748.0,278.2476,278.4058,278.119,278.1388,10748.0
2023-08-30 15:55:00,281.35,281.64,281.24,281.6,24358.0,278.2773,278.5641,278.1685,278.5245,24358.0
2023-08-31 09:30:00,281.95,282.7,281.94,282.39,19075.0,278.8707,279.6125,278.8608,279.3059,19075.0
2023-08-31 09:35:00,282.2,282.71,282.19,282.63,7291.0,279.118,279.6224,279.1081,279.5433,7291.0
2023-08-31 09:40:00,282.66,282.68,282.24,282.47,5046.0,279.573,279.5927,279.1575,279.385,5046.0
2023-08-31 09:45:00,282.59,282.93,282.18,282.4,6457.0,279.5037,279.84,279.0982,279.3158,6457.0
2023-08-31 09:50:00,282.48,282.71,282.19,282.71,9193.0,279.3949,279.6224,279.1081,279.6224,9193.0
2023-08-31 09:55:00,282.58,282.86,282.55,282.82,2296.0,279.4938,279.7708,279.4642,279.7312,2296.0
2023-08-31 10:00:00,282.91,283.04,282.73,282.86,2959.0,279.8202,279.9488,279.6422,279.7708,2959.0
2023-08-31 10:05:00,282.83,282.84,282.48,282.75,12154.0,279.7411,279.751,279.3949,279.662,12154.0
2023-08-31 10:10:00,282.82,283.18,282.62,283.18,11763.0,279.7312,280.0873,279.5334,280.0873,11763.0
2023-08-31 10:15:00,283.18,283.25,283.11,283.25,11729.0,280.0873,280.1565,280.018,280.1565,11729.0
2023-08-31 10:20:00,283.2,283.37,283.02,283.12,4304.0,280.1071,280.2752,279.929,280.0279,4304.0
2023-08-31 10:25:00,283.05,283.34,283.02,283.34,3449.0,279.9587,280.2455,279.929,280.2455,3449.0
2023-08-31 10:30:00,283.32,283.47,283.24,283.47,3661.0,280.2257,280.3741,280.1466,280.3741,3661.0
2023-08-31 10:35:00,283.44,283.46,283.34,283.42,3312.0,280.3444,280.3642,280.2455,280.3247,3312.0
2023-08-31 10:40:00,283.33,283.4,283.22,283.38,2648.0,280.2356,280.3049,280.1268,280.2851,2648.0
2023-08-31 10:45:00,283.09,283.23,282.95,283.16,2348.0,279.9983,280.1367,279.8598,280.0675,2348.0
2023-08-31 10:50:00,283.06,283.1,282.62,282.97,5840.0,279.9686,280.0081,279.5334,279.8796,5840.0
2023-08-31 10:55:00,282.89,283.12,282.87,283.1,5172.0,279.8004,280.0279,279.7807,280.0081,5172.0
2023-08-31 11:00:00,283.1,283.1,282.91,282.98,3042.0,280.0081,280.0081,279.8202,279.8895,3042.0
2023-08-31 11:05:00,282.99,282.99,282.8,282.99,930.0,279.8993,279.8993,279.7114,279.8993,930.0
2023-08-31 11:10:00,283.12,283.19,282.98,282.99,2123.0,280.0279,280.0972,279.8895,279.8993,2123.0
2023-08-31 11:15:00,283.04,283.04,282.96,283.03,1467.0,279.9488,279.9488,279.8697,279.9389,1467.0
2023-08-31 11:20:00,282.76,282.81,282.58,282.67,4400.0,279.6719,279.7213,279.4938,279.5828,4400.0
2023-08-31 11:25:00,282.5,282.86,282.49,282.86,2034.0,279.4147,279.7708,279.4048,279.7708,2034.0
2023-08-31 11:30:00,282.79,282.98,282.51,282.52,6360.0,279.7015,279.8895,279.4246,279.4345,6360.0
2023-08-31 11:35:00,282.5,282.75,282.5,282.75,2401.0,279.4147,279.662,279.4147,279.662,2401.0
2023-08-31 11:40:00,282.71,282.8,282.64,282.76,4736.0,279.6224,279.7114,279.5532,279.6719,4736.0
2023-08-31 11:45:00,282.67,282.85,282.67,282.7,9484.0,279.5828,279.7609,279.5828,279.6125,9484.0
2023-08-31 11:50:00,282.78,282.94,282.71,282.85,8117.0,279.6916,279.8499,279.6224,279.7609,8117.0
2023-08-31 11:55:00,282.86,282.86,282.69,282.84,3514.0,279.7708,279.7708,279.6026,279.751,3514.0
2023-08-31 12:00:00,282.8,282.8,282.5,282.73,3707.0,279.7114,279.7114,279.4147,279.6422,3707.0
2023-08-31 12:05:00,282.69,282.94,282.69,282.94,10581.0,279.6026,279.8499,279.6026,279.8499,10581.0
2023-08-31 12:10:00,282.98,283.02,282.77,282.84,2850.0,279.8895,279.929,279.6818,279.751,2850.0
2023-08-31 12:15:00,282.84,282.84,282.4,282.44,9856.0,279.751,279.751,279.3158,279.3554,9856.0
2023-08-31 12:20:00,282.44,282.52,282.05,282.12,5644.0,279.3554,279.4345,278.9696,279.0388,5644.0
2023-08-31 12:25:00,282.18,282.3,282.16,282.29,2323.0,279.0982,279.2169,279.0784,279.207,2323.0
2023-08-31 12:30:00,282.27,282.42,282.17,282.2,9330.0,279.1872,279.3356,279.0883,279.118,9330.0
2023-08-31 12:35:00,282.22,282.33,282.11,282.3,4179.0,279.1378,279.2466,279.029,279.2169,4179.0
2023-08-31 12:40:00,282.29,282.36,282.09,282.09,1269.0,279.207,279.2762,279.0092,279.0092,1269.0
2023-08-31 12:45:00,281.96,281.96,281.55,281.6,8097.0,278.8806,278.8806,278.4751,278.5245,8097.0
2023-08-31 12:50:00,281.57,281.82,281.57,281.76,13237.0,278.4949,278.7421,278.4949,278.6828,13237.0
2023-08-31 12:55:00,282.02,282.02,281.9,281.98,7048.0,278.9399,278.9399,278.8213,278.9004,7048.0
2023-08-31 13:00:00,281.97,282.04,281.94,282.03,1217.0,278.8905,278.9597,278.8608,278.9498,1217.0
2023-08-31 13:05:00,282.23,282.31,282.18,282.31,1052.0,279.1476,279.2268,279.0982,279.2268,1052.0
2023-08-31 13:10:00,282.32,282.34,282.3,282.34,1178.0,279.2367,279.2564,279.2169,279.2564,1178.0
2023-08-31 13:15:00,282.39,282.53,282.39,282.49,2410.0,279.3059,279.4444,279.3059,279.4048,2410.0
2023-08-31 13:20:00,282.43,282.57,282.43,282.54,2963.0,279.3455,279.4839,279.3455,279.4543,2963.0
2023-08-31 13:25:00,282.56,282.64,282.56,282.57,1067.0,279.474,279.5532,279.474,279.4839,1067.0
2023-08-31 13:30:00,282.66,282.76,282.61,282.7,5989.0,279.573,279.6719,279.5235,279.6125,5989.0
2023-08-31 13:35:00,282.63,282.71,282.56,282.56,4973.0,279.5433,279.6224,279.474,279.474,4973.0
2023-08-31 13:40:00,282.62,282.69,282.58,282.69,2000.0,279.5334,279.6026,279.4938,279.6026,2000.0
2023-08-31 13:45:00,282.65,282.65,282.34,282.38,5044.0,279.5631,279.5631,279.2564,279.296,5044.0
2023-08-31 13:50:00,282.36,282.39,282.2,282.24,1873.0,279.2762,279.3059,279.118,279.1575,1873.0
2023-08-31 13:55:00,282.37,282.4,282.34,282.37,8981.0,279.2861,279.3158,279.2564,279.2861,8981.0
2023-08-31 14:00:00,282.43,282.64,282.43,282.63,16281.0,279.3455,279.5532,279.3455,279.5433,16281.0
2023-08-31 14:05:00,282.75,282.88,282.75,282.82,5090.0,279.662,279.7905,279.662,279.7312,5090.0
2023-08-31 14:10:00,282.76,282.85,282.76,282.84,1565.0,279.6719,279.7609,279.6719,279.751,1565.0
2023-08-31 14:15:00,282.88,282.96,282.88,282.92,2848.0,279.7905,279.8697,279.7905,279.8301,2848.0
2023-08-31 14:20:00,282.87,283.04,282.85,283.04,4468.0,279.7807,279.9488,279.7609,279.9488,4468.0
2023-08-31 14:25:00,282.96,283.04,282.91,282.93,1569.0,279.8697,279.9488,279.8202,279.84,1569.0
2023-08-31 14:30:00,282.85,282.92,282.77,282.87,5613.0,279.7609,279.8301,279.6818,279.7807,5613.0
2023-08-31 14:35:00,282.76,282.76,282.6,282.6,1136.0,279.6719,279.6719,279.5136,279.5136,1136.0
2023-08-31 14:40:00,282.67,282.68,282.33,282.37,6049.0,279.5828,279.5927,279.2466,279.2861,6049.0
2023-08-31 14:45:00,282.42,282.53,282.39,282.49,3839.0,279.3356,279.4444,279.3059,279.4048,3839.0
2023-08-31 14:50:00,282.43,282.44,282.32,282.44,600.0,279.3455,279.3554,279.2367,279.3554,600.0
2023-08-31 14:55:00,282.38,282.4,282.33,282.37,7655.0,279.296,279.3158,279.2466,279.2861,7655.0
2023-08-31 15:00:00,282.37,282.64,282.37,282.57,7515.0,279.2861,279.5532,279.2861,279.4839,7515.0
2023-08-31 15:05:00,282.51,282.71,282.45,282.68,4977.0,279.4246,279.6224,279.3652,279.5927,4977.0
2023-08-31 15:10:00,282.79,282.79,282.69,282.69,1873.0,279.7015,279.7015,279.6026,279.6026,1873.0
2023-08-31 15:15:00,282.7,282.79,282.66,282.73,4525.0,279.6125,279.7015,279.573,279.6422,4525.0
2023-08-31 15:20:00,282.71,282.82,282.63,282.63,10594.0,279.6224,279.7312,279.5433,279.5433,10594.0
2023-08-31 15:25:00,282.66,282.72,282.56,282.68,21497.0,279.573,279.6323,279.474,279.5927,21497.0
2023-08-31 15:30:00,282.66,282.82,282.66,282.71,39566.0,279.573,279.7312,279.573,279.6224,39566.0
2023-08-31 15:35:00,282.71,282.72,282.55,282.7,23037.0,279.6224,279.6323,279.4642,279.6125,23037.0
2023-08-31 15:40:00,282.71,282.91,282.66,282.88,22535.0,279.6224,279.8202,279.573,279.7905,22535.0
2023-08-31 15:45:00,282.86,283.0,282.76,282.76,39026.0,279.7708,279.9092,279.6719,279.6719,39026.0
2023-08-31 15:50:00,282.75,282.8,282.28,282.34,56834.0,279.662,279.7114,279.1971,279.2564,56834.0
2023-08-31 15:55:00,282.25,282.28,281.85,281.87,106159.0,279.1674,279.1971,278.7718,278.7916,106159.0
2023-09-01 09:30:00,283.93,284.09,283.55,284.01,15252.0,280.8291,280.9873,280.4532,280.9082,15252.0
2023-09-01 09:35:00,283.61,283.61,282.6,282.66,5238.0,280.5126,280.5126,279.5136,279.573,5238.0
2023-09-01 09:40:00,282.58,282.74,282.41,282.74,1837.0,279.4938,279.6521,279.3257,279.6521,1837.0
2023-09-01 09:45:00,282.18,282.37,281.7,281.97,12145.0,279.0982,279.2861,278.6234,278.8905,12145.0
2023-09-01 09:50:00,281.89,282.1,281.69,282.0,9625.0,278.8114,279.0191,278.6135,278.9202,9625.0
2023-09-01 09:55:00,282.01,282.65,281.97,282.65,6012.0,278.9301,279.5631,278.8905,279.5631,6012.0
2023-09-01 10:00:00,282.48,282.68,281.88,282.68,14489.0,279.3949,279.5927,278.8015,279.5927,14489.0
2023-09-01 10:05:00,282.73,282.76,282.3,282.69,7414.0,279.6422,279.6719,279.2169,279.6026,7414.0
2023-09-01 10:10:00,282.99,283.25,282.99,283.03,1864.0,279.8993,280.1565,279.8993,279.9389,1864.0
2023-09-01 10:15:00,283.15,283.2,282.91,283.19,3315.0,280.0576,280.1071,279.8202,280.0972,3315.0
2023-09-01 10:20:00,283.13,283.14,282.75,282.75,1799.0,280.0378,280.0477,279.662,279.662,1799.0
2023-09-01 10:25:00,282.9,283.0,282.7,283.0,4172.0,279.8103,279.9092,279.6125,279.9092,4172.0
2023-09-01 10:30:00,282.85,282.85,282.38,282.4,3009.0,279.7609,279.7609,279.296,279.3158,3009.0
2023-09-01 10:35:00,282.3,282.8,282.29,282.73,18772.0,279.2169,279.7114,279.207,279.6422,18772.0
2023-09-01 10:40:00,282.41,282.55,282.32,282.55,5987.0,279.3257,279.4642,279.2367,279.4642,5987.0
2023-09-01 10:45:00,282.46,282.47,281.87,281.9,5088.0,279.3751,279.385,278.7916,278.8213,5088.0
2023-09-01 10:50:00,281.84,282.1,281.78,281.78,3944.0,278.7619,279.0191,278.7026,278.7026,3944.0
2023-09-01 10:55:00,281.73,281.86,281.45,281.59,4766.0,278.6531,278.7817,278.3762,278.5146,4766.0
2023-09-01 11:00:00,281.6,281.79,281.6,281.77,1017.0,278.5245,278.7125,278.5245,278.6927,1017.0
2023-09-01 11:05:00,281.67,281.73,281.54,281.59,1431.0,278.5938,278.6531,278.4652,278.5146,1431.0
2023-09-01 11:10:00,281.6,281.67,281.52,281.58,910.0,278.5245,278.5938,278.4454,278.5047,910.0
2023-09-01 11:15:00,281.73,282.02,281.68,282.02,2577.0,278.6531,278.9399,278.6037,278.9399,2577.0
2023-09-01 11:20:00,282.01,282.07,281.95,282.02,1323.0,278.9301,278.9894,278.8707,278.9399,1323.0
2023-09-01 11:25:00,282.11,282.11,281.71,281.82,2529.0,279.029,279.029,278.6333,278.7421,2529.0
2023-09-01 11:30:00,281.88,281.98,281.69,281.83,6780.0,278.8015,278.9004,278.6135,278.752,6780.0
2023-09-01 11:35:00,281.85,281.97,281.72,281.75,28475.0,278.7718,278.8905,278.6432,278.6729,28475.0
2023-09-01 11:40:00,281.77,281.79,281.62,281.64,2109.0,278.6927,278.7125,278.5443,278.5641,2109.0
2023-09-01 11:45:00,281.51,281.51,281.11,281.11,5515.0,278.4355,278.4355,278.0399,278.0399,5515.0
2023-09-01 11:50:00,281.13,281.23,281.05,281.17,5205.0,278.0597,278.1586,277.9805,278.0992,5205.0
2023-09-01 11:55:00,281.19,281.22,281.14,281.16,2091.0,278.119,278.1487,278.0696,278.0893,2091.0
2023-09-01 12:00:00,281.2,281.26,281.13,281.17,965.0,278.1289,278.1882,278.0597,278.0992,965.0
2023-09-01 12:05:00,281.16,281.44,281.15,281.37,3485.0,278.0893,278.3663,278.0794,278.297,3485.0
2023-09-01 12:10:00,281.35,281.47,281.32,281.35,12535.0,278.2773,278.3959,278.2476,278.2773,12535.0
2023-09-01 12:15:00,281.37,281.49,281.37,281.49,3145.0,278.297,278.4157,278.297,278.4157,3145.0
2023-09-01 12:20:00,281.52,281.68,281.52,281.67,2265.0,278.4454,278.6037,278.4454,278.5938,2265.0
2023-09-01 12:25:00,281.73,281.79,281.69,281.69,1431.0,278.6531,278.7125,278.6135,278.6135,1431.0
2023-09-01 12:30:00,281.84,281.88,281.71,281.71,14284.0,278.7619,278.8015,278.6333,278.6333,14284.0
2023-09-01 12:35:00,281.72,281.72,281.51,281.51,1793.0,278.6432,278.6432,278.4355,278.4355,1793.0
2023-09-01 12:40:00,281.5,281.5,281.37,281.38,961.0,278.4256,278.4256,278.297,278.3069,961.0
2023-09-01 12:45:00,281.41,281.56,281.38,281.56,1133.0,278.3366,278.485,278.3069,278.485,1133.0
2023-09-01 12:50:00,281.75,282.0,281.73,281.94,2382.0,278.6729,278.9202,278.6531,278.8608,2382.0
2023-09-01 12:55:00,281.9,281.96,281.86,281.88,6339.0,278.8213,278.8806,278.7817,278.8015,6339.0
2023-09-01 13:00:00,281.93,281.99,281.75,281.75,5426.0,278.8509,278.9103,278.6729,278.6729,5426.0
2023-09-01 13:05:00,281.74,281.75,281.68,281.71,1215.0,278.663,278.6729,278.6037,278.6333,1215.0
2023-09-01 13:10:00,281.63,281.73,281.63,281.68,1334.0,278.5542,278.6531,278.5542,278.6037,1334.0
2023-09-01 13:15:00,281.74,281.81,281.71,281.81,336.0,278.663,278.7322,278.6333,278.7322,336.0
2023-09-01 13:20:00,281.75,281.85,281.75,281.8,714.0,278.6729,278.7718,278.6729,278.7223,714.0
2023-09-01 13:25:00,281.58,281.59,281.51,281.52,1291.0,278.5047,278.5146,278.4355,278.4454,1291.0
2023-09-01 13:30:00,281.42,281.67,281.42,281.55,1302.0,278.3465,278.5938,278.3465,278.4751,1302.0
2023-09-01 13:35:00,281.53,281.69,281.52,281.58,6797.0,278.4553,278.6135,278.4454,278.5047,6797.0
2023-09-01 13:40:00,281.62,281.62,281.32,281.32,1391.0,278.5443,278.5443,278.2476,278.2476,1391.0
2023-09-01 13:45:00,281.36,281.36,281.26,281.33,370.0,278.2871,278.2871,278.1882,278.2575,370.0
2023-09-01 13:50:00,281.31,281.46,281.3,281.43,2693.0,278.2377,278.3861,278.2278,278.3564,2693.0
2023-09-01 13:55:00,281.44,281.67,281.43,281.64,1647.0,278.3663,278.5938,278.3564,278.5641,1647.0
2023-09-01 14:00:00,281.63,281.7,281.57,281.7,1881.0,278.5542,278.6234,278.4949,278.6234,1881.0
2023-09-01 14:05:00,281.66,281.7,281.6,281.7,1655.0,278.5839,278.6234,278.5245,278.6234,1655.0
2023-09-01 14:10:00,281.68,281.68,281.56,281.56,900.0,278.6037,278.6037,278.485,278.485,900.0
2023-09-01 14:15:00,281.49,281.55,281.44,281.44,944.0,278.4157,278.4751,278.3663,278.3663,944.0
2023-09-01 14:20:00,281.45,281.45,281.23,281.24,1429.0,278.3762,278.3762,278.1586,278.1685,1429.0
2023-09-01 14:25:00,281.27,281.27,280.97,281.11,2306.0,278.1981,278.1981,277.9014,278.0399,2306.0
2023-09-01 14:30:00,281.09,281.12,280.92,280.99,3419.0,278.0201,278.0498,277.852,277.9212,3419.0
2023-09-01 14:35:00,281.02,281.04,280.91,281.04,5365.0,277.9509,277.9706,277.8421,277.9706,5365.0
2023-09-01 14:40:00,281.07,281.29,281.04,281.18,7096.0,278.0003,278.2179,277.9706,278.1091,7096.0
2023-09-01 14:45:00,281.21,281.35,281.2,281.2,9808.0,278.1388,278.2773,278.1289,278.1289,9808.0
2023-09-01 14:50:00,281.25,281.37,281.23,281.32,9134.0,278.1784,278.297,278.1586,278.2476,9134.0
2023-09-01 14:55:00,281.32,281.48,281.3,281.48,13860.0,278.2476,278.4058,278.2278,278.4058,13860.0
2023-09-01 15:00:00,281.47,281.58,281.43,281.47,8868.0,278.3959,278.5047,278.3564,278.3959,8868.0
2023-09-01 15:05:00,281.48,281.53,281.34,281.5,103531.0,278.4058,278.4553,278.2674,278.4256,103531.0
2023-09-01 15:10:00,281.51,281.72,281.45,281.61,6698.0,278.4355,278.6432,278.3762,278.5344,6698.0
2023-09-01 15:15:00,281.65,281.66,281.56,281.62,8459.0,278.574,278.5839,278.485,278.5443,8459.0
2023-09-01 15:20:00,281.65,281.7,281.59,281.69,12471.0,278.574,278.6234,278.5146,278.6135,12471.0
2023-09-01 15:25:00,281.7,281.85,281.7,281.84,8307.0,278.6234,278.7718,278.6234,278.7619,8307.0
2023-09-01 15:30:00,281.84,281.97,281.82,281.91,10448.0,278.7619,278.8905,278.7421,278.8311,10448.0
2023-09-01 15:35:00,281.91,281.91,281.67,281.72,9392.0,278.8311,278.8311,278.5938,278.6432,9392.0
2023-09-01 15:40:00,281.83,281.87,281.75,281.77,10461.0,278.752,278.7916,278.6729,278.6927,10461.0
2023-09-01 15:45:00,281.77,281.79,281.63,281.7,4496.0,278.6927,278.7125,278.5542,278.6234,4496.0
2023-09-01 15:50:00,281.62,281.96,281.51,281.96,6429.0,278.5443,278.8806,278.4355,278.8806,6429.0
2023-09-01 15:55:00,282.05,282.11,281.79,282.01,21366.0,278.9696,279.029,278.7125,278.9301,21366.0
2023-09-05 09:30:00,281.39,281.67,281.1,281.1,21666.0,278.3168,278.5938,278.03,278.03,21666.0
2023-09-05 09:35:00,281.0,281.37,280.94,281.33,3539.0,277.9311,278.297,277.8717,278.2575,3539.0
2023-09-05 09:40:00,281.44,281.52,280.9,280.9,1648.0,278.3663,278.4454,277.8322,277.8322,1648.0
2023-09-05 09:45:00,281.08,281.51,281.0,281.19,13286.0,278.0102,278.4355,277.9311,278.119,13286.0
2023-09-05 09:50:00,281.24,281.5,281.07,281.18,5453.0,278.1685,278.4256,278.0003,278.1091,5453.0
2023-09-05 09:55:00,281.07,281.07,280.62,280.86,21412.0,278.0003,278.0003,277.5552,277.7926,21412.0
2023-09-05 10:00:00,280.75,280.91,280.68,280.74,2163.0,277.6838,277.8421,277.6146,277.6739,2163.0
2023-09-05 10:05:00,280.63,281.02,280.6,280.95,4745.0,277.5651,277.9509,277.5354,277.8816,4745.0
2023-09-05 10:10:00,281.1,281.35,281.04,281.04,252435.0,278.03,278.2773,277.9706,277.9706,252435.0
2023-09-05 10:15:00,280.95,281.2,280.83,281.2,2071.0,277.8816,278.1289,277.7629,278.1289,2071.0
2023-09-05 10:20:00,281.35,281.53,281.34,281.53,753.0,278.2773,278.4553,278.2674,278.4553,753.0
2023-09-05 10:25:00,281.84,281.84,281.33,281.47,4402.0,278.7619,278.7619,278.2575,278.3959,4402.0
2023-09-05 10:30:00,281.37,281.46,281.28,281.3,13627.0,278.297,278.3861,278.208,278.2278,13627.0
2023-09-05 10:35:00,281.36,281.47,281.17,281.41,3049.0,278.2871,278.3959,278.0992,278.3366,3049.0
2023-09-05 10:40:00,281.51,281.56,281.4,281.47,2014.0,278.4355,278.485,278.3267,278.3959,2014.0
2023-09-05 10:45:00,281.69,282.01,281.41,282.0,5337.0,278.6135,278.9301,278.3366,278.9202,5337.0
2023-09-05 10:50:00,281.91,282.14,281.88,282.04,5042.0,278.8311,279.0586,278.8015,278.9597,5042.0
2023-09-05 10:55:00,281.98,282.07,281.91,281.94,2909.0,278.9004,278.9894,278.8311,278.8608,2909.0
2023-09-05 11:00:00,281.98,282.59,281.98,282.59,4414.0,278.9004,279.5037,278.9004,279.5037,4414.0
2023-09-05 11:05:00,282.61,282.89,282.56,282.79,12484.0,279.5235,279.8004,279.474,279.7015,12484.0
2023-09-05 11:10:00,282.73,282.86,282.73,282.74,4388.0,279.6422,279.7708,279.6422,279.6521,4388.0
2023-09-05 11:15:00,282.77,282.83,282.68,282.7,13599.0,279.6818,279.7411,279.5927,279.6125,13599.0
2023-09-05 11:20:00,282.74,282.79,282.57,282.6,4551.0,279.6521,279.7015,279.4839,279.5136,4551.0
2023-09-05 11:25:00,282.52,282.55,282.23,282.24,6755.0,279.4345,279.4642,279.1476,279.1575,6755.0
2023-09-05 11:30:00,282.25,282.31,282.14,282.15,1537.0,279.1674,279.2268,279.0586,279.0685,1537.0
2023-09-05 11:35:00,282.15,282.15,281.83,281.94,2665.0,279.0685,279.0685,278.752,278.8608,2665.0
2023-09-05 11:40:00,281.98,282.01,281.85,281.98,1500.0,278.9004,278.9301,278.7718,278.9004,1500.0
2023-09-05 11:45:00,281.98,282.18,281.9,282.12,1295.0,278.9004,279.0982,278.8213,279.0388,1295.0
2023-09-05 11:50:00,282.13,282.2,281.88,281.95,1631.0,279.0487,279.118,278.8015,278.8707,1631.0
2023-09-05 11:55:00,281.99,282.09,281.88,282.05,2789.0,278.9103,279.0092,278.8015,278.9696,2789.0
2023-09-05 12:00:00,282.2,282.31,282.07,282.07,9681.0,279.118,279.2268,278.9894,278.9894,9681.0
2023-09-05 12:05:00,282.15,282.23,282.04,282.22,2093.0,279.0685,279.1476,278.9597,279.1378,2093.0
2023-09-05 12:10:00,282.26,282.39,282.25,282.38,6719.0,279.1773,279.3059,279.1674,279.296,6719.0
2023-09-05 12:15:00,282.37,282.51,282.26,282.51,1592.0,279.2861,279.4246,279.1773,279.4246,1592.0
2023-09-05 12:20:00,282.48,282.52,282.41,282.49,3452.0,279.3949,279.4345,279.3257,279.4048,3452.0
2023-09-05 12:25:00,282.38,282.43,282.27,282.31,1967.0,279.296,279.3455,279.1872,279.2268,1967.0
2023-09-05 12:30:00,282.36,282.46,282.36,282.41,4369.0,279.2762,279.3751,279.2762,279.3257,4369.0
2023-09-05 12:35:00,282.35,282.58,282.35,282.56,937.0,279.2663,279.4938,279.2663,279.474,937.0
2023-09-05 12:40:00,282.54,282.56,282.46,282.52,9443.0,279.4543,279.474,279.3751,279.4345,9443.0
2023-09-05 12:45:00,282.59,282.65,282.5,282.55,841.0,279.5037,279.5631,279.4147,279.4642,841.0
2023-09-05 12:50:00,282.43,282.56,282.43,282.45,2988.0,279.3455,279.474,279.3455,279.3652,2988.0
2023-09-05 12:55:00,282.5,282.52,282.39,282.39,2108.0,279.4147,279.4345,279.3059,279.3059,2108.0
2023-09-05 13:00:00,282.41,282.41,282.26,282.26,2122.0,279.3257,279.3257,279.1773,279.1773,2122.0
2023-09-05 13:05:00,282.27,282.27,282.07,282.07,1558.0,279.1872,279.1872,278.9894,278.9894,1558.0
2023-09-05 13:10:00,282.08,282.18,282.01,282.18,1257.0,278.9993,279.0982,278.9301,279.0982,1257.0
2023-09-05 13:15:00,282.15,282.17,282.06,282.12,1889.0,279.0685,279.0883,278.9795,279.0388,1889.0
2023-09-05 13:20:00,282.11,282.24,282.07,282.22,1189.0,279.029,279.1575,278.9894,279.1378,1189.0
2023-09-05 13:25:00,282.22,282.22,282.03,282.04,2965.0,279.1378,279.1378,278.9498,278.9597,2965.0
2023-09-05 13:30:00,281.99,282.19,281.98,282.06,1312.0,278.9103,279.1081,278.9004,278.9795,1312.0
2023-09-05 13:35:00,282.12,282.28,282.11,282.22,2997.0,279.0388,279.1971,279.029,279.1378,2997.0
2023-09-05 13:40:00,282.23,282.42,282.21,282.37,2410.0,279.1476,279.3356,279.1279,279.2861,2410.0
2023-09-05 13:45:00,282.44,282.45,282.25,282.31,2998.0,279.3554,279.3652,279.1674,279.2268,2998.0
2023-09-05 13:50:00,282.35,282.4,282.33,282.36,1773.0,279.2663,279.3158,279.2466,279.2762,1773.0
2023-09-05 13:55:00,282.45,282.45,282.3,282.45,2182.0,279.3652,279.3652,279.2169,279.3652,2182.0
2023-09-05 14:00:00,282.48,282.51,282.44,282.51,3314.0,279.3949,279.4246,279.3554,279.4246,3314.0
2023-09-05 14:05:00,282.49,282.49,282.29,282.29,3064.0,279.4048,279.4048,279.207,279.207,3064.0
2023-09-05 14:10:00,282.38,282.44,282.31,282.41,3318.0,279.296,279.3554,279.2268,279.3257,3318.0
2023-09-05 14:15:00,282.46,282.71,282.42,282.71,3475.0,279.3751,279.6224,279.3356,279.6224,3475.0
2023-09-05 14:20:00,282.72,282.74,282.64,282.71,3305.0,279.6323,279.6521,279.5532,279.6224,3305.0
2023-09-05 14:25:00,282.75,282.89,282.66,282.86,3749.0,279.662,279.8004,279.573,279.7708,3749.0
2023-09-05 14:30:00,282.87,282.89,282.71,282.73,3422.0,279.7807,279.8004,279.6224,279.6422,3422.0
2023-09-05 14:35:00,282.73,282.73,282.59,282.61,4103.0,279.6422,279.6422,279.5037,279.5235,4103.0
2023-09-05 14:40:00,282.64,282.67,282.61,282.66,2452.0,279.5532,279.5828,279.5235,279.573,2452.0
2023-09-05 14:45:00,282.65,282.81,282.61,282.8,4070.0,279.5631,279.7213,279.5235,279.7114,4070.0
2023-09-05 14:50:00,282.79,282.93,282.77,282.81,1990.0,279.7015,279.84,279.6818,279.7213,1990.0
2023-09-05 14:55:00,282.81,283.0,282.78,282.98,3972.0,279.7213,279.9092,279.6916,279.8895,3972.0
2023-09-05 15:00:00,282.99,282.99,282.72,282.79,4348.0,279.8993,279.8993,279.6323,279.7015,4348.0
2023-09-05 15:05:00,282.79,282.79,282.64,282.66,7361.0,279.7015,279.7015,279.5532,279.573,7361.0
2023-09-05 15:10:00,282.66,282.66,282.29,282.36,15647.0,279.573,279.573,279.207,279.2762,15647.0
2023-09-05 15:15:00,282.34,282.42,282.33,282.39,2391.0,279.2564,279.3356,279.2466,279.3059,2391.0
2023-09-05 15:20:00,282.4,282.55,282.37,282.42,3042.0,279.3158,279.4642,279.2861,279.3356,3042.0
2023-09-05 15:25:00,282.51,282.51,282.29,282.43,3983.0,279.4246,279.4246,279.207,279.3455,3983.0
2023-09-05 15:30:00,282.42,282.55,282.42,282.49,5647.0,279.3356,279.4642,279.3356,279.4048,5647.0
2023-09-05 15:35:00,282.49,282.75,282.49,282.69,14170.0,279.4048,279.662,279.4048,279.6026,14170.0
2023-09-05 15:40:00,282.7,282.81,282.7,282.79,6849.0,279.6125,279.7213,279.6125,279.7015,6849.0
2023-09-05 15:45:00,282.79,282.8,282.41,282.42,11082.0,279.7015,279.7114,279.3257,279.3356,11082.0
2023-09-05 15:50:00,282.48,282.52,282.2,282.26,7305.0,279.3949,279.4345,279.118,279.1773,7305.0
2023-09-05 15:55:00,282.31,282.31,282.15,282.2,30323.0,279.2268,279.2268,279.0685,279.118,30323.0
2023-09-06 09:30:00,281.39,281.88,281.02,281.04,33759.0,278.3168,278.8015,277.9509,277.9706,33759.0
2023-09-06 09:35:00,281.0,281.08,280.9,280.98,7542.0,277.9311,278.0102,277.8322,277.9113,7542.0
2023-09-06 09:40:00,280.91,281.53,280.87,281.43,5188.0,277.8421,278.4553,277.8025,278.3564,5188.0
2023-09-06 09:45:00,281.49,281.62,281.04,281.1,7998.0,278.4157,278.5443,277.9706,278.03,7998.0
2023-09-06 09:50:00,281.11,281.59,281.11,281.53,9543.0,278.0399,278.5146,278.0399,278.4553,9543.0
2023-09-06 09:55:00,281.35,281.38,281.23,281.24,2992.0,278.2773,278.3069,278.1586,278.1685,2992.0
2023-09-06 10:00:00,281.1,281.22,279.95,279.96,8471.0,278.03,278.1487,276.8925,276.9024,8471.0
2023-09-06 10:05:00,279.88,279.94,279.53,279.77,7736.0,276.8233,276.8827,276.4771,276.7145,7736.0
2023-09-06 10:10:00,279.76,279.8,279.4,279.47,2534.0,276.7046,276.7442,276.3486,276.4178,2534.0
2023-09-06 10:15:00,279.53,280.09,279.53,280.0,5665.0,276.4771,277.031,276.4771,276.942,5665.0
2023-09-06 10:20:00,280.07,280.08,279.53,279.54,1487.0,277.0112,277.0211,276.4771,276.487,1487.0
2023-09-06 10:25:00,279.62,279.7,279.31,279.31,9023.0,276.5662,276.6453,276.2595,276.2595,9023.0
2023-09-06 10:30:00,279.19,279.57,279.19,279.57,6696.0,276.1408,276.5167,276.1408,276.5167,6696.0
2023-09-06 10:35:00,279.56,279.77,279.56,279.76,1637.0,276.5068,276.7145,276.5068,276.7046,1637.0
2023-09-06 10:40:00,279.72,279.72,279.6,279.6,3222.0,276.6651,276.6651,276.5464,276.5464,3222.0
2023-09-06 10:45:00,279.66,279.71,279.55,279.56,6024.0,276.6057,276.6552,276.4969,276.5068,6024.0
2023-09-06 10:50:00,279.62,279.62,279.14,279.54,5761.0,276.5662,276.5662,276.0914,276.487,5761.0
2023-09-06 10:55:00,279.48,279.48,279.2,279.2,1758.0,276.4277,276.4277,276.1507,276.1507,1758.0
2023-09-06 11:00:00,279.03,279.11,278.98,279.09,9137.0,275.9826,276.0617,275.9331,276.0419,9137.0
2023-09-06 11:05:00,279.13,279.22,278.8,278.8,22944.0,276.0815,276.1705,275.7551,275.7551,22944.0
2023-09-06 11:10:00,278.8,278.91,278.71,278.79,4910.0,275.7551,275.8639,275.6661,275.7452,4910.0
2023-09-06 11:15:00,278.88,279.17,278.88,279.17,3728.0,275.8342,276.1211,275.8342,276.1211,3728.0
2023-09-06 11:20:00,279.19,279.25,279.12,279.15,3900.0,276.1408,276.2002,276.0716,276.1013,3900.0
2023-09-06 11:25:00,279.11,279.33,279.11,279.31,600.0,276.0617,276.2793,276.0617,276.2595,600.0
2023-09-06 11:30:00,279.36,279.36,279.23,279.27,1655.0,276.309,276.309,276.1804,276.22,1655.0
2023-09-06 11:35:00,279.25,279.51,279.21,279.37,6193.0,276.2002,276.4574,276.1606,276.3189,6193.0
2023-09-06 11:40:00,279.38,279.45,279.28,279.45,2786.0,276.3288,276.398,276.2299,276.398,2786.0
2023-09-06 11:45:00,279.41,279.41,279.2,279.2,1096.0,276.3584,276.3584,276.1507,276.1507,1096.0
2023-09-06 11:50:00,279.22,279.34,279.13,279.13,1953.0,276.1705,276.2892,276.0815,276.0815,1953.0
2023-09-06 11:55:00,279.09,279.26,279.06,279.2,4311.0,276.0419,276.2101,276.0123,276.1507,4311.0
2023-09-06 12:00:00,279.13,279.21,279.09,279.18,845.0,276.0815,276.1606,276.0419,276.131,845.0
2023-09-06 12:05:00,279.24,279.24,278.95,278.95,1515.0,276.1903,276.1903,275.9035,275.9035,1515.0
2023-09-06 12:10:00,278.99,278.99,278.98,278.99,117.0,275.943,275.943,275.9331,275.943,117.0
2023-09-06 12:15:00,279.12,279.12,278.88,278.88,2650.0,276.0716,276.0716,275.8342,275.8342,2650.0
2023-09-06 12:20:00,278.84,278.84,278.79,278.8,601.0,275.7947,275.7947,275.7452,275.7551,601.0
2023-09-06 12:25:00,278.93,278.98,278.55,278.55,3996.0,275.8837,275.9331,275.5078,275.5078,3996.0
2023-09-06 12:30:00,278.46,278.49,278.41,278.46,1721.0,275.4188,275.4485,275.3694,275.4188,1721.0
2023-09-06 12:35:00,278.54,278.54,278.44,278.48,2242.0,275.4979,275.4979,275.399,275.4386,2242.0
2023-09-06 12:40:00,278.44,278.45,278.14,278.14,20681.0,275.399,275.4089,275.1023,275.1023,20681.0
2023-09-06 12:45:00,278.14,278.21,278.07,278.13,2422.0,275.1023,275.1716,275.0331,275.0924,2422.0
2023-09-06 12:50:00,278.27,278.27,278.13,278.13,711.0,275.2309,275.2309,275.0924,275.0924,711.0
2023-09-06 12:55:00,278.13,278.24,278.04,278.23,4941.0,275.0924,275.2012,275.0034,275.1913,4941.0
2023-09-06 13:00:00,278.18,278.18,277.99,277.99,2565.0,275.1419,275.1419,274.954,274.954,2565.0
2023-09-06 13:05:00,278.06,278.4,278.06,278.35,10355.0,275.0232,275.3595,275.0232,275.31,10355.0
2023-09-06 13:10:00,278.39,278.53,278.39,278.53,9297.0,275.3496,275.4881,275.3496,275.4881,9297.0
2023-09-06 13:15:00,278.6,278.77,278.58,278.74,9638.0,275.5573,275.7254,275.5375,275.6958,9638.0
2023-09-06 13:20:00,278.82,278.83,278.7,278.7,1430.0,275.7749,275.7848,275.6562,275.6562,1430.0
2023-09-06 13:25:00,278.58,278.74,278.58,278.74,752.0,275.5375,275.6958,275.5375,275.6958,752.0
2023-09-06 13:30:00,278.74,278.74,278.6,278.74,1130.0,275.6958,275.6958,275.5573,275.6958,1130.0
2023-09-06 13:35:00,278.69,278.79,278.69,278.73,5004.0,275.6463,275.7452,275.6463,275.6859,5004.0
2023-09-06 13:40:00,278.85,278.88,278.67,278.84,3531.0,275.8046,275.8342,275.6265,275.7947,3531.0
2023-09-06 13:45:00,278.79,279.07,278.76,279.07,3509.0,275.7452,276.0222,275.7155,276.0222,3509.0
2023-09-06 13:50:00,279.05,279.05,278.8,278.83,1154.0,276.0024,276.0024,275.7551,275.7848,1154.0
2023-09-06 13:55:00,278.85,279.07,278.85,279.0,4678.0,275.8046,276.0222,275.8046,275.9529,4678.0
2023-09-06 14:00:00,278.81,279.0,278.69,278.74,3611.0,275.765,275.9529,275.6463,275.6958,3611.0
2023-09-06 14:05:00,278.73,278.84,278.73,278.84,1130.0,275.6859,275.7947,275.6859,275.7947,1130.0
2023-09-06 14:10:00,278.91,278.96,278.77,278.96,2227.0,275.8639,275.9134,275.7254,275.9134,2227.0
2023-09-06 14:15:00,278.94,278.94,278.69,278.75,2647.0,275.8936,275.8936,275.6463,275.7057,2647.0
2023-09-06 14:20:00,278.82,278.82,278.75,278.76,1909.0,275.7749,275.7749,275.7057,275.7155,1909.0
2023-09-06 14:25:00,278.87,279.07,278.87,279.06,3652.0,275.8243,276.0222,275.8243,276.0123,3652.0
2023-09-06 14:30:00,279.04,279.31,279.04,279.15,22822.0,275.9925,276.2595,275.9925,276.1013,22822.0
2023-09-06 14:35:00,279.18,279.27,279.12,279.25,2323.0,276.131,276.22,276.0716,276.2002,2323.0
2023-09-06 14:40:00,279.18,279.33,279.18,279.32,2459.0,276.131,276.2793,276.131,276.2694,2459.0
2023-09-06 14:45:00,279.33,279.33,279.23,279.3,2422.0,276.2793,276.2793,276.1804,276.2496,2422.0
2023-09-06 14:50:00,279.31,279.34,279.27,279.32,33316.0,276.2595,276.2892,276.22,276.2694,33316.0
2023-09-06 14:55:00,279.28,279.32,279.05,279.08,2930.0,276.2299,276.2694,276.0024,276.0321,2930.0
2023-09-06 15:00:00,279.12,279.12,278.8,278.8,1268.0,276.0716,276.0716,275.7551,275.7551,1268.0
2023-09-06 15:05:00,278.72,278.77,278.68,278.73,4001.0,275.676,275.7254,275.6364,275.6859,4001.0
2023-09-06 15:10:00,278.74,278.97,278.74,278.87,4717.0,275.6958,275.9233,275.6958,275.8243,4717.0
2023-09-06 15:15:00,279.02,279.14,279.02,279.12,6221.0,275.9727,276.0914,275.9727,276.0716,6221.0
2023-09-06 15:20:00,279.17,279.24,279.1,279.2,4020.0,276.1211,276.1903,276.0518,276.1507,4020.0
2023-09-06 15:25:00,279.19,279.21,278.83,278.9,4549.0,276.1408,276.1606,275.7848,275.854,4549.0
2023-09-06 15:30:00,278.9,279.06,278.88,279.03,13331.0,275.854,276.0123,275.8342,275.9826,13331.0
2023-09-06 15:35:00,279.1,279.17,279.06,279.14,4643.0,276.0518,276.1211,276.0123,276.0914,4643.0
2023-09-06 15:40:00,279.11,279.2,279.06,279.17,5731.0,276.0617,276.1507,276.0123,276.1211,5731.0
2023-09-06 15:45:00,279.2,279.24,279.02,279.12,12124.0,276.1507,276.1903,275.9727,276.0716,12124.0
2023-09-06 15:50:00,279.17,279.39,279.0,279.2,24080.0,276.1211,276.3387,275.9529,276.1507,24080.0
2023-09-06 15:55:00,279.22,279.59,279.17,279.43,75218.0,276.1705,276.5365,276.1211,276.3782,75218.0
2023-09-07 09:30:00,276.09,276.15,275.62,275.91,48586.0,273.0747,273.1341,272.6098,272.8967,48586.0
2023-09-07 09:35:00,276.03,276.57,276.03,276.57,7178.0,273.0154,273.5495,273.0154,273.5495,7178.0
2023-09-07 09:40:00,276.67,277.09,276.56,276.98,5926.0,273.6484,274.0638,273.5396,273.955,5926.0
2023-09-07 09:45:00,276.69,276.95,276.63,276.63,6929.0,273.6682,273.9253,273.6088,273.6088,6929.0
2023-09-07 09:50:00,276.55,276.9,276.04,276.04,7806.0,273.5297,273.8759,273.0253,273.0253,7806.0
2023-09-07 09:55:00,276.05,276.39,276.05,276.39,8315.0,273.0351,273.3714,273.0351,273.3714,8315.0
2023-09-07 10:00:00,276.38,276.59,275.94,275.99,4855.0,273.3615,273.5692,272.9263,272.9758,4855.0
2023-09-07 10:05:00,276.01,276.31,275.86,276.3,6075.0,272.9956,273.2923,272.8472,273.2824,6075.0
2023-09-07 10:10:00,276.29,276.9,276.26,276.66,9041.0,273.2725,273.8759,273.2428,273.6385,9041.0
2023-09-07 10:15:00,276.71,276.82,276.56,276.65,2657.0,273.6879,273.7967,273.5396,273.6286,2657.0
2023-09-07 10:20:00,276.75,277.07,276.72,276.74,5952.0,273.7275,274.044,273.6978,273.7176,5952.0
2023-09-07 10:25:00,276.73,276.89,276.61,276.66,38001.0,273.7077,273.866,273.589,273.6385,38001.0
2023-09-07 10:30:00,276.7,276.77,276.2,276.29,96712.0,273.678,273.7473,273.1835,273.2725,96712.0
2023-09-07 10:35:00,276.27,277.23,276.25,277.2,85921.0,273.2527,274.2023,273.233,274.1726,85921.0
2023-09-07 10:40:00,277.2,277.85,277.15,277.77,25280.0,274.1726,274.8155,274.1231,274.7364,25280.0
2023-09-07 10:45:00,277.77,277.89,277.66,277.66,8299.0,274.7364,274.855,274.6276,274.6276,8299.0
2023-09-07 10:50:00,277.65,277.66,277.28,277.37,4595.0,274.6177,274.6276,274.2517,274.3407,4595.0
2023-09-07 10:55:00,277.29,277.4,277.21,277.38,2419.0,274.2616,274.3704,274.1825,274.3506,2419.0
2023-09-07 11:00:00,277.25,277.54,277.25,277.49,2103.0,274.222,274.5089,274.222,274.4594,2103.0
2023-09-07 11:05:00,277.64,277.64,277.43,277.59,2222.0,274.6078,274.6078,274.4001,274.5583,2222.0
2023-09-07 11:10:00,277.63,277.77,277.51,277.51,9564.0,274.5979,274.7364,274.4792,274.4792,9564.0
2023-09-07 11:15:00,277.58,277.79,277.54,277.6,3084.0,274.5484,274.7561,274.5089,274.5682,3084.0
2023-09-07 11:20:00,277.61,277.64,277.28,277.29,3985.0,274.5781,274.6078,274.2517,274.2616,3985.0
2023-09-07 11:25:00,277.3,277.42,277.22,277.23,2338.0,274.2715,274.3902,274.1924,274.2023,2338.0
2023-09-07 11:30:00,277.25,277.65,277.08,277.63,7941.0,274.222,274.6177,274.0539,274.5979,7941.0
2023-09-07 11:35:00,277.64,277.8,277.56,277.59,6125.0,274.6078,274.766,274.5287,274.5583,6125.0
2023-09-07 11:40:00,277.59,277.59,277.24,277.26,8579.0,274.5583,274.5583,274.2121,274.2319,8579.0
2023-09-07 11:45:00,277.25,277.28,277.08,277.08,1622.0,274.222,274.2517,274.0539,274.0539,1622.0
2023-09-07 11:50:00,277.1,277.18,276.86,276.87,3613.0,274.0737,274.1528,273.8363,273.8462,3613.0
2023-09-07 11:55:00,276.79,276.94,276.76,276.82,6114.0,273.7671,273.9154,273.7374,273.7967,6114.0
2023-09-07 12:00:00,276.83,277.29,276.8,277.23,4550.0,273.8066,274.2616,273.777,274.2023,4550.0
2023-09-07 12:05:00,277.32,277.56,277.28,277.47,5517.0,274.2913,274.5287,274.2517,274.4396,5517.0
2023-09-07 12:10:00,277.41,277.55,277.35,277.51,11786.0,274.3803,274.5188,274.3209,274.4792,11786.0
2023-09-07 12:15:00,277.54,277.68,277.48,277.65,8822.0,274.5089,274.6473,274.4495,274.6177,8822.0
2023-09-07 12:20:00,277.63,277.72,277.35,277.7,18709.0,274.5979,274.6869,274.3209,274.6671,18709.0
2023-09-07 12:25:00,277.73,277.92,277.72,277.83,3386.0,274.6968,274.8847,274.6869,274.7957,3386.0
2023-09-07 12:30:00,277.83,277.96,277.82,277.94,3797.0,274.7957,274.9243,274.7858,274.9045,3797.0
2023-09-07 12:35:00,277.94,277.95,277.71,277.71,2803.0,274.9045,274.9144,274.677,274.677,2803.0
2023-09-07 12:40:00,277.7,277.79,277.64,277.64,3334.0,274.6671,274.7561,274.6078,274.6078,3334.0
2023-09-07 12:45:00,277.63,277.81,277.63,277.66,5134.0,274.5979,274.7759,274.5979,274.6276,5134.0
2023-09-07 12:50:00,277.63,277.64,277.41,277.51,12424.0,274.5979,274.6078,274.3803,274.4792,12424.0
2023-09-07 12:55:00,277.67,277.69,277.41,277.46,1729.0,274.6374,274.6572,274.3803,274.4297,1729.0
2023-09-07 13:00:00,277.4,277.76,277.4,277.68,2181.0,274.3704,274.7265,274.3704,274.6473,2181.0
2023-09-07 13:05:00,277.72,277.73,277.36,277.37,1468.0,274.6869,274.6968,274.3308,274.3407,1468.0
2023-09-07 13:10:00,277.46,277.51,277.39,277.4,3375.0,274.4297,274.4792,274.3605,274.3704,3375.0
2023-09-07 13:15:00,277.37,277.78,277.32,277.78,3340.0,274.3407,274.7462,274.2913,274.7462,3340.0
2023-09-07 13:20:00,277.83,277.9,277.81,277.87,4701.0,274.7957,274.8649,274.7759,274.8353,4701.0
2023-09-07 13:25:00,277.88,277.88,277.79,277.79,783.0,274.8452,274.8452,274.7561,274.7561,783.0
2023-09-07 13:30:00,277.92,278.01,277.71,277.74,4735.0,274.8847,274.9737,274.677,274.7067,4735.0
2023-09-07 13:35:00,277.73,277.73,277.59,277.67,4895.0,274.6968,274.6968,274.5583,274.6374,4895.0
2023-09-07 13:40:00,277.66,277.91,277.64,277.91,1908.0,274.6276,274.8748,274.6078,274.8748,1908.0
2023-09-07 13:45:00,277.89,278.01,277.87,277.89,3887.0,274.855,274.9737,274.8353,274.855,3887.0
2023-09-07 13:50:00,277.92,278.12,277.92,278.1,1200.0,274.8847,275.0825,274.8847,275.0628,1200.0
2023-09-07 13:55:00,278.16,278.22,278.04,278.15,5814.0,275.1221,275.1814,275.0034,275.1122,5814.0
2023-09-07 14:00:00,278.13,278.34,278.13,278.31,8211.0,275.0924,275.3001,275.0924,275.2705,8211.0
2023-09-07 14:05:00,278.32,278.33,278.09,278.14,4965.0,275.2804,275.2902,275.0529,275.1023,4965.0
2023-09-07 14:10:00,278.15,278.27,278.06,278.07,21962.0,275.1122,275.2309,275.0232,275.0331,21962.0
2023-09-07 14:15:00,278.14,278.16,278.07,278.1,7398.0,275.1023,275.1221,275.0331,275.0628,7398.0
2023-09-07 14:20:00,278.06,278.07,277.95,277.96,5916.0,275.0232,275.0331,274.9144,274.9243,5916.0
2023-09-07 14:25:00,278.0,278.01,277.75,277.75,7126.0,274.9638,274.9737,274.7166,274.7166,7126.0
2023-09-07 14:30:00,277.69,277.92,277.6,277.6,7441.0,274.6572,274.8847,274.5682,274.5682,7441.0
2023-09-07 14:35:00,277.65,277.75,277.59,277.62,10120.0,274.6177,274.7166,274.5583,274.588,10120.0
2023-09-07 14:40:00,277.62,277.95,277.62,277.93,7293.0,274.588,274.9144,274.588,274.8946,7293.0
2023-09-07 14:45:00,277.91,278.1,277.91,278.08,3224.0,274.8748,275.0628,274.8748,275.043,3224.0
2023-09-07 14:50:00,278.07,278.25,278.0,278.24,3989.0,275.0331,275.2111,274.9638,275.2012,3989.0
2023-09-07 14:55:00,278.27,278.38,278.24,278.31,1949.0,275.2309,275.3397,275.2012,275.2705,1949.0
2023-09-07 15:00:00,278.38,278.41,278.22,278.22,3869.0,275.3397,275.3694,275.1814,275.1814,3869.0
2023-09-07 15:05:00,278.22,278.22,277.83,277.94,5127.0,275.1814,275.1814,274.7957,274.9045,5127.0
2023-09-07 15:10:00,278.03,278.19,277.99,278.18,4648.0,274.9935,275.1518,274.954,275.1419,4648.0
2023-09-07 15:15:00,278.22,278.36,278.2,278.26,5217.0,275.1814,275.3199,275.1617,275.221,5217.0
2023-09-07 15:20:00,278.25,278.25,278.09,278.11,3116.0,275.2111,275.2111,275.0529,275.0726,3116.0
2023-09-07 15:25:00,278.05,278.28,277.99,278.25,6066.0,275.0133,275.2408,274.954,275.2111,6066.0
2023-09-07 15:30:00,278.23,278.36,278.14,278.17,5922.0,275.1913,275.3199,275.1023,275.132,5922.0
2023-09-07 15:35:00,278.17,278.17,277.98,278.0,13173.0,275.132,275.132,274.9441,274.9638,13173.0
2023-09-07 15:40:00,277.99,278.4,277.99,278.39,7624.0,274.954,275.3595,274.954,275.3496,7624.0
2023-09-07 15:45:00,278.39,278.46,278.26,278.41,14875.0,275.3496,275.4188,275.221,275.3694,14875.0
2023-09-07 15:50:00,278.54,278.69,278.17,278.3,23657.0,275.4979,275.6463,275.132,275.2606,23657.0
2023-09-07 15:55:00,278.29,278.36,278.04,278.23,20872.0,275.2507,275.3199,275.0034,275.1913,20872.0
2023-09-08 09:30:00,278.0,279.31,278.0,279.1,32350.0,274.9638,276.2595,274.9638,276.0518,32350.0
2023-09-08 09:35:00,279.22,279.39,279.01,279.38,14993.0,276.1705,276.3387,275.9628,276.3288,14993.0
2023-09-08 09:40:00,279.27,279.42,279.22,279.38,2945.0,276.22,276.3683,276.1705,276.3288,2945.0
2023-09-08 09:45:00,279.42,279.55,279.15,279.54,10753.0,276.3683,276.4969,276.1013,276.487,10753.0
2023-09-08 09:50:00,279.55,279.66,279.41,279.42,3263.0,276.4969,276.6057,276.3584,276.3683,3263.0
2023-09-08 09:55:00,279.38,279.39,278.79,278.9,2807.0,276.3288,276.3387,275.7452,275.854,2807.0
2023-09-08 10:00:00,279.05,279.54,278.96,279.42,6740.0,276.0024,276.487,275.9134,276.3683,6740.0
2023-09-08 10:05:00,279.76,279.77,279.08,279.19,8560.0,276.7046,276.7145,276.0321,276.1408,8560.0
2023-09-08 10:10:00,279.3,279.54,279.26,279.45,1601.0,276.2496,276.487,276.2101,276.398,1601.0
2023-09-08 10:15:00,279.6,279.76,279.5,279.67,3500.0,276.5464,276.7046,276.4475,276.6156,3500.0
2023-09-08 10:20:00,279.65,279.88,279.65,279.79,4079.0,276.5958,276.8233,276.5958,276.7343,4079.0
2023-09-08 10:25:00,279.77,279.83,279.61,279.75,1870.0,276.7145,276.7739,276.5563,276.6947,1870.0
2023-09-08 10:30:00,279.9,279.95,279.37,279.49,2874.0,276.8431,276.8925,276.3189,276.4376,2874.0
2023-09-08 10:35:00,279.63,279.63,279.34,279.41,3981.0,276.576,276.576,276.2892,276.3584,3981.0
2023-09-08 10:40:00,279.46,279.46,279.09,279.18,4560.0,276.4079,276.4079,276.0419,276.131,4560.0
2023-09-08 10:45:00,279.15,279.22,279.01,279.22,3886.0,276.1013,276.1705,275.9628,276.1705,3886.0
2023-09-08 10:50:00,279.26,279.41,278.93,278.93,3636.0,276.2101,276.3584,275.8837,275.8837,3636.0
2023-09-08 10:55:00,279.12,279.21,278.68,278.68,11322.0,276.0716,276.1606,275.6364,275.6364,11322.0
2023-09-08 11:00:00,278.56,279.02,278.47,278.98,3349.0,275.5177,275.9727,275.4287,275.9331,3349.0
2023-09-08 11:05:00,279.03,279.03,278.77,278.78,3871.0,275.9826,275.9826,275.7254,275.7353,3871.0
2023-09-08 11:10:00,278.77,279.18,278.77,279.18,1901.0,275.7254,276.131,275.7254,276.131,1901.0
2023-09-08 11:15:00,279.27,279.32,279.13,279.27,1469.0,276.22,276.2694,276.0815,276.22,1469.0
2023-09-08 11:20:00,279.26,279.47,279.26,279.46,4588.0,276.2101,276.4178,276.2101,276.4079,4588.0
2023-09-08 11:25:00,279.42,279.59,279.42,279.54,4462.0,276.3683,276.5365,276.3683,276.487,4462.0
2023-09-08 11:30:00,279.55,279.81,279.53,279.75,3686.0,276.4969,276.7541,276.4771,276.6947,3686.0
2023-09-08 11:35:00,279.78,279.87,279.75,279.75,4508.0,276.7244,276.8134,276.6947,276.6947,4508.0
2023-09-08 11:40:00,279.7,279.75,279.53,279.68,4798.0,276.6453,276.6947,276.4771,276.6255,4798.0
2023-09-08 11:45:00,279.55,279.55,279.48,279.51,3132.0,276.4969,276.4969,276.4277,276.4574,3132.0
2023-09-08 11:50:00,279.46,279.57,279.41,279.57,622.0,276.4079,276.5167,276.3584,276.5167,622.0
2023-09-08 11:55:00,279.61,279.61,279.28,279.32,5236.0,276.5563,276.5563,276.2299,276.2694,5236.0
2023-09-08 12:00:00,279.32,279.32,279.11,279.14,5250.0,276.2694,276.2694,276.0617,276.0914,5250.0
2023-09-08 12:05:00,279.22,279.24,279.12,279.12,16371.0,276.1705,276.1903,276.0716,276.0716,16371.0
2023-09-08 12:10:00,279.19,279.38,279.19,279.38,2061.0,276.1408,276.3288,276.1408,276.3288,2061.0
2023-09-08 12:15:00,279.38,279.55,279.38,279.54,2095.0,276.3288,276.4969,276.3288,276.487,2095.0
2023-09-08 12:20:00,279.6,279.63,279.45,279.55,1545.0,276.5464,276.576,276.398,276.4969,1545.0
2023-09-08 12:25:00,279.43,279.43,279.33,279.36,1500.0,276.3782,276.3782,276.2793,276.309,1500.0
2023-09-08 12:30:00,279.25,279.25,278.91,279.07,115660.0,276.2002,276.2002,275.8639,276.0222,115660.0
2023-09-08 12:35:00,279.08,279.08,278.97,279.05,3082.0,276.0321,276.0321,275.9233,276.0024,3082.0
2023-09-08 12:40:00,279.15,279.24,279.14,279.22,734.0,276.1013,276.1903,276.0914,276.1705,734.0
2023-09-08 12:45:00,278.91,278.97,278.86,278.88,3828.0,275.8639,275.9233,275.8145,275.8342,3828.0
2023-09-08 12:50:00,278.79,278.94,278.69,278.87,1377.0,275.7452,275.8936,275.6463,275.8243,1377.0
2023-09-08 12:55:00,278.9,279.04,278.9,279.04,1819.0,275.854,275.9925,275.854,275.9925,1819.0
2023-09-08 13:00:00,279.1,279.1,278.78,278.88,2506.0,276.0518,276.0518,275.7353,275.8342,2506.0
2023-09-08 13:05:00,278.88,278.94,278.78,278.78,7002.0,275.8342,275.8936,275.7353,275.7353,7002.0
2023-09-08 13:10:00,278.83,278.88,278.69,278.88,6263.0,275.7848,275.8342,275.6463,275.8342,6263.0
2023-09-08 13:15:00,278.87,279.07,278.86,279.06,4576.0,275.8243,276.0222,275.8145,276.0123,4576.0
2023-09-08 13:20:00,279.19,279.24,279.11,279.21,1342.0,276.1408,276.1903,276.0617,276.1606,1342.0
2023-09-08 13:25:00,279.01,279.05,278.85,278.98,1898.0,275.9628,276.0024,275.8046,275.9331,1898.0
2023-09-08 13:30:00,279.08,279.08,278.92,278.98,1114.0,276.0321,276.0321,275.8738,275.9331,1114.0
2023-09-08 13:35:00,279.0,279.05,278.88,279.04,1700.0,275.9529,276.0024,275.8342,275.9925,1700.0
2023-09-08 13:40:00,279.05,279.16,279.01,279.07,2694.0,276.0024,276.1112,275.9628,276.0222,2694.0
2023-09-08 13:45:00,279.04,279.13,279.04,279.1,3507.0,275.9925,276.0815,275.9925,276.0518,3507.0
2023-09-08 13:50:00,279.05,279.09,278.84,278.84,8122.0,276.0024,276.0419,275.7947,275.7947,8122.0
2023-09-08 13:55:00,278.88,279.08,278.87,279.05,4102.0,275.8342,276.0321,275.8243,276.0024,4102.0
2023-09-08 14:00:00,279.05,279.3,279.03,279.29,2453.0,276.0024,276.2496,275.9826,276.2398,2453.0
2023-09-08 14:05:00,279.26,279.3,279.12,279.12,1556.0,276.2101,276.2496,276.0716,276.0716,1556.0
2023-09-08 14:10:00,279.14,279.14,278.27,278.31,10889.0,276.0914,276.0914,275.2309,275.2705,10889.0
2023-09-08 14:15:00,278.35,278.4,278.24,278.38,3956.0,275.31,275.3595,275.2012,275.3397,3956.0
2023-09-08 14:20:00,278.4,278.57,278.38,278.45,16479.0,275.3595,275.5276,275.3397,275.4089,16479.0
2023-09-08 14:25:00,278.49,278.51,278.35,278.5,3289.0,275.4485,275.4683,275.31,275.4584,3289.0
2023-09-08 14:30:00,278.48,278.49,278.31,278.37,5581.0,275.4386,275.4485,275.2705,275.3298,5581.0
2023-09-08 14:35:00,278.48,278.64,278.23,278.23,3278.0,275.4386,275.5969,275.1913,275.1913,3278.0
2023-09-08 14:40:00,278.25,278.56,278.25,278.56,5021.0,275.2111,275.5177,275.2111,275.5177,5021.0
2023-09-08 14:45:00,278.54,278.54,278.32,278.33,9426.0,275.4979,275.4979,275.2804,275.2902,9426.0
2023-09-08 14:50:00,278.37,278.4,278.19,278.19,4122.0,275.3298,275.3595,275.1518,275.1518,4122.0
2023-09-08 14:55:00,278.23,278.27,278.11,278.12,2864.0,275.1913,275.2309,275.0726,275.0825,2864.0
2023-09-08 15:00:00,278.1,278.1,277.9,278.06,1678.0,275.0628,275.0628,274.8649,275.0232,1678.0
2023-09-08 15:05:00,278.05,278.23,278.04,278.12,6021.0,275.0133,275.1913,275.0034,275.0825,6021.0
2023-09-08 15:10:00,278.17,278.22,278.02,278.19,11851.0,275.132,275.1814,274.9836,275.1518,11851.0
2023-09-08 15:15:00,278.19,278.2,277.96,277.99,5801.0,275.1518,275.1617,274.9243,274.954,5801.0
2023-09-08 15:20:00,278.0,278.13,277.79,278.05,7002.0,274.9638,275.0924,274.7561,275.0133,7002.0
2023-09-08 15:25:00,278.06,278.1,277.87,277.91,2647.0,275.0232,275.0628,274.8353,274.8748,2647.0
2023-09-08 15:30:00,277.92,278.15,277.9,278.14,5444.0,274.8847,275.1122,274.8649,275.1023,5444.0
2023-09-08 15:35:00,278.14,278.16,277.93,278.02,5940.0,275.1023,275.1221,274.8946,274.9836,5940.0
2023-09-08 15:40:00,278.02,278.11,278.0,278.09,7846.0,274.9836,275.0726,274.9638,275.0529,7846.0
2023-09-08 15:45:00,278.13,278.26,278.1,278.13,8536.0,275.0924,275.221,275.0628,275.0924,8536.0
2023-09-08 15:50:00,278.14,278.27,278.08,278.15,6596.0,275.1023,275.2309,275.043,275.1122,6596.0
2023-09-08 15:55:00,278.22,278.58,278.22,278.5,13137.0,275.1814,275.5375,275.1814,275.4584,13137.0
2023-09-11 09:30:00,280.22,281.1,280.22,280.85,18664.0,277.1596,278.03,277.1596,277.7827,18664.0
2023-09-11 09:35:00,280.98,281.06,280.18,280.18,3336.0,277.9113,277.9904,277.12,277.12,3336.0
2023-09-11 09:40:00,280.24,280.27,279.98,280.18,5315.0,277.1794,277.2091,276.9222,277.12,5315.0
2023-09-11 09:45:00,280.05,280.1,279.7,279.87,8908.0,276.9915,277.0409,276.6453,276.8134,8908.0
2023-09-11 09:50:00,279.75,280.18,279.74,280.16,33627.0,276.6947,277.12,276.6848,277.1003,33627.0
2023-09-11 09:55:00,280.16,280.29,279.75,279.81,18463.0,277.1003,277.2288,276.6947,276.7541,18463.0
2023-09-11 10:00:00,279.84,280.18,279.84,280.09,16952.0,276.7838,277.12,276.7838,277.031,16952.0
2023-09-11 10:05:00,280.07,280.07,279.81,279.84,2497.0,277.0112,277.0112,276.7541,276.7838,2497.0
2023-09-11 10:10:00,279.83,280.02,279.41,279.53,6003.0,276.7739,276.9618,276.3584,276.4771,6003.0
2023-09-11 10:15:00,279.55,279.55,279.43,279.55,1147.0,276.4969,276.4969,276.3782,276.4969,1147.0
2023-09-11 10:20:00,279.57,279.78,279.53,279.63,36590.0,276.5167,276.7244,276.4771,276.576,36590.0
2023-09-11 10:25:00,279.74,280.1,279.74,280.04,4350.0,276.6848,277.0409,276.6848,276.9816,4350.0
2023-09-11 10:30:00,279.8,279.81,279.46,279.63,4765.0,276.7442,276.7541,276.4079,276.576,4765.0
2023-09-11 10:35:00,279.59,279.67,279.45,279.59,5946.0,276.5365,276.6156,276.398,276.5365,5946.0
2023-09-11 10:40:00,279.63,279.96,279.63,279.9,945.0,276.576,276.9024,276.576,276.8431,945.0
2023-09-11 10:45:00,279.89,280.08,279.89,280.02,1865.0,276.8332,277.0211,276.8332,276.9618,1865.0
2023-09-11 10:50:00,280.09,280.18,280.03,280.03,2401.0,277.031,277.12,276.9717,276.9717,2401.0
2023-09-11 10:55:00,279.9,280.04,279.57,279.6,1872.0,276.8431,276.9816,276.5167,276.5464,1872.0
2023-09-11 11:00:00,279.73,279.75,279.6,279.66,3590.0,276.675,276.6947,276.5464,276.6057,3590.0
2023-09-11 11:05:00,279.73,279.73,279.67,279.67,705.0,276.675,276.675,276.6156,276.6156,705.0
2023-09-11 11:10:00,279.71,279.81,279.58,279.76,3456.0,276.6552,276.7541,276.5266,276.7046,3456.0
2023-09-11 11:15:00,279.78,280.06,279.78,279.98,17402.0,276.7244,277.0013,276.7244,276.9222,17402.0
2023-09-11 11:20:00,279.98,280.11,279.98,280.11,3161.0,276.9222,277.0508,276.9222,277.0508,3161.0
2023-09-11 11:25:00,280.19,280.46,280.19,280.36,5955.0,277.1299,277.397,277.1299,277.2981,5955.0
2023-09-11 11:30:00,280.23,280.35,280.18,280.3,4328.0,277.1695,277.2882,277.12,277.2387,4328.0
2023-09-11 11:35:00,280.28,280.4,280.27,280.35,6645.0,277.2189,277.3376,277.2091,277.2882,6645.0
2023-09-11 11:40:00,280.32,280.36,279.99,280.06,2263.0,277.2585,277.2981,276.9321,277.0013,2263.0
2023-09-11 11:45:00,280.02,280.03,279.9,280.02,2263.0,276.9618,276.9717,276.8431,276.9618,2263.0
2023-09-11 11:50:00,280.02,280.1,280.01,280.01,4587.0,276.9618,277.0409,276.9519,276.9519,4587.0
2023-09-11 11:55:00,280.03,280.09,279.93,279.97,3405.0,276.9717,277.031,276.8728,276.9123,3405.0
2023-09-11 12:00:00,279.99,280.12,279.96,280.02,16009.0,276.9321,277.0607,276.9024,276.9618,16009.0
2023-09-11 12:05:00,280.01,280.24,280.0,280.18,3809.0,276.9519,277.1794,276.942,277.12,3809.0
2023-09-11 12:10:00,280.21,280.3,280.18,280.28,9906.0,277.1497,277.2387,277.12,277.2189,9906.0
2023-09-11 12:15:00,280.27,280.27,280.23,280.24,400.0,277.2091,277.2091,277.1695,277.1794,400.0
2023-09-11 12:20:00,280.02,280.11,280.01,280.02,2751.0,276.9618,277.0508,276.9519,276.9618,2751.0
2023-09-11 12:25:00,280.04,280.47,280.04,280.42,107754.0,276.9816,277.4069,276.9816,277.3574,107754.0
2023-09-11 12:30:00,280.5,280.5,280.23,280.29,3535.0,277.4365,277.4365,277.1695,277.2288,3535.0
2023-09-11 12:35:00,280.26,280.27,280.11,280.11,2026.0,277.1992,277.2091,277.0508,277.0508,2026.0
2023-09-11 12:40:00,280.09,280.19,280.09,280.18,1361.0,277.031,277.1299,277.031,277.12,1361.0
2023-09-11 12:45:00,280.19,280.25,280.15,280.25,1206.0,277.1299,277.1893,277.0904,277.1893,1206.0
2023-09-11 12:50:00,280.26,280.34,280.23,280.24,1966.0,277.1992,277.2783,277.1695,277.1794,1966.0
2023-09-11 12:55:00,280.27,280.35,280.27,280.35,450.0,277.2091,277.2882,277.2091,277.2882,450.0
2023-09-11 13:00:00,280.28,280.41,280.23,280.38,3332.0,277.2189,277.3475,277.1695,277.3179,3332.0
2023-09-11 13:05:00,280.51,280.54,280.44,280.52,1239.0,277.4464,277.4761,277.3772,277.4563,1239.0
2023-09-11 13:10:00,280.57,280.57,280.52,280.52,814.0,277.5058,277.5058,277.4563,277.4563,814.0
2023-09-11 13:15:00,280.55,280.59,280.5,280.59,375.0,277.486,277.5256,277.4365,277.5256,375.0
2023-09-11 13:20:00,280.7,280.84,280.7,280.76,3304.0,277.6344,277.7728,277.6344,277.6937,3304.0
2023-09-11 13:25:00,280.75,280.89,280.74,280.89,1424.0,277.6838,277.8223,277.6739,277.8223,1424.0
2023-09-11 13:30:00,280.94,281.1,280.94,281.0,1671.0,277.8717,278.03,277.8717,277.9311,1671.0
2023-09-11 13:35:00,281.13,281.15,281.05,281.15,1662.0,278.0597,278.0794,277.9805,278.0794,1662.0
2023-09-11 13:40:00,281.19,281.23,281.07,281.07,6856.0,278.119,278.1586,278.0003,278.0003,6856.0
2023-09-11 13:45:00,281.09,281.19,281.05,281.1,1266.0,278.0201,278.119,277.9805,278.03,1266.0
2023-09-11 13:50:00,281.13,281.3,281.12,281.28,4128.0,278.0597,278.2278,278.0498,278.208,4128.0
2023-09-11 13:55:00,281.32,281.33,281.2,281.27,6614.0,278.2476,278.2575,278.1289,278.1981,6614.0
2023-09-11 14:00:00,281.31,281.34,281.2,281.22,2029.0,278.2377,278.2674,278.1289,278.1487,2029.0
2023-09-11 14:05:00,281.2,281.21,281.04,281.1,6897.0,278.1289,278.1388,277.9706,278.03,6897.0
2023-09-11 14:10:00,281.11,281.39,281.11,281.38,3439.0,278.0399,278.3168,278.0399,278.3069,3439.0
2023-09-11 14:15:00,281.39,281.45,281.25,281.42,5001.0,278.3168,278.3762,278.1784,278.3465,5001.0
2023-09-11 14:20:00,281.39,281.45,281.31,281.41,3532.0,278.3168,278.3762,278.2377,278.3366,3532.0
2023-09-11 14:25:00,281.38,281.43,281.32,281.41,2149.0,278.3069,278.3564,278.2476,278.3366,2149.0
2023-09-11 14:30:00,281.45,281.53,281.42,281.48,8401.0,278.3762,278.4553,278.3465,278.4058,8401.0
2023-09-11 14:35:00,281.53,281.53,281.4,281.44,15777.0,278.4553,278.4553,278.3267,278.3663,15777.0
2023-09-11 14:40:00,281.44,281.44,281.3,281.41,16120.0,278.3663,278.3663,278.2278,278.3366,16120.0
2023-09-11 14:45:00,281.29,281.46,281.27,281.45,3864.0,278.2179,278.3861,278.1981,278.3762,3864.0
2023-09-11 14:50:00,281.49,281.49,281.43,281.46,1200.0,278.4157,278.4157,278.3564,278.3861,1200.0
2023-09-11 14:55:00,281.39,281.39,281.37,281.37,600.0,278.3168,278.3168,278.297,278.297,600.0
2023-09-11 15:00:00,281.42,281.45,281.33,281.42,3889.0,278.3465,278.3762,278.2575,278.3465,3889.0
2023-09-11 15:05:00,281.44,281.51,281.43,281.5,3057.0,278.3663,278.4355,278.3564,278.4256,3057.0
2023-09-11 15:10:00,281.5,281.53,281.34,281.38,5224.0,278.4256,278.4553,278.2674,278.3069,5224.0
2023-09-11 15:15:00,281.35,281.35,281.25,281.26,2895.0,278.2773,278.2773,278.1784,278.1882,2895.0
2023-09-11 15:20:00,281.35,281.67,281.33,281.63,6266.0,278.2773,278.5938,278.2575,278.5542,6266.0
2023-09-11 15:25:00,281.65,281.67,281.54,281.64,12984.0,278.574,278.5938,278.4652,278.5641,12984.0
2023-09-11 15:30:00,281.64,281.71,281.57,281.69,6100.0,278.5641,278.6333,278.4949,278.6135,6100.0
2023-09-11 15:35:00,281.7,281.7,281.6,281.64,9563.0,278.6234,278.6234,278.5245,278.5641,9563.0
2023-09-11 15:40:00,281.63,281.66,281.56,281.57,7489.0,278.5542,278.5839,278.485,278.4949,7489.0
2023-09-11 15:45:00,281.58,281.58,281.39,281.42,3706.0,278.5047,278.5047,278.3168,278.3465,3706.0
2023-09-11 15:50:00,281.41,281.41,281.19,281.24,10905.0,278.3366,278.3366,278.119,278.1685,10905.0
2023-09-11 15:55:00,281.23,281.5,281.14,281.43,27442.0,278.1586,278.4256,278.0696,278.3564,27442.0
2023-09-12 09:30:00,279.96,280.33,279.75,280.3,28635.0,276.9024,277.2684,276.6947,277.2387,28635.0
2023-09-12 09:35:00,280.2,280.28,280.0,280.22,7062.0,277.1398,277.2189,276.942,277.1596,7062.0
2023-09-12 09:40:00,280.25,280.54,280.25,280.41,14753.0,277.1893,277.4761,277.1893,277.3475,14753.0
2023-09-12 09:45:00,280.42,280.49,280.09,280.2,7106.0,277.3574,277.4267,277.031,277.1398,7106.0
2023-09-12 09:50:00,280.21,280.42,280.12,280.38,1952.0,277.1497,277.3574,277.0607,277.3179,1952.0
2023-09-12 09:55:00,280.52,280.66,280.47,280.56,4369.0,277.4563,277.5948,277.4069,277.4959,4369.0
2023-09-12 10:00:00,280.37,280.46,280.24,280.35,5207.0,277.308,277.397,277.1794,277.2882,5207.0
2023-09-12 10:05:00,280.29,280.5,280.26,280.35,4270.0,277.2288,277.4365,277.1992,277.2882,4270.0
2023-09-12 10:10:00,280.4,280.57,280.22,280.57,18603.0,277.3376,277.5058,277.1596,277.5058,18603.0
2023-09-12 10:15:00,280.54,280.65,280.4,280.65,5678.0,277.4761,277.5849,277.3376,277.5849,5678.0
2023-09-12 10:20:00,280.57,280.58,280.16,280.17,3020.0,277.5058,277.5157,277.1003,277.1101,3020.0
2023-09-12 10:25:00,280.07,280.07,279.56,279.61,8657.0,277.0112,277.0112,276.5068,276.5563,8657.0
2023-09-12 10:30:00,279.59,279.86,279.44,279.79,6104.0,276.5365,276.8035,276.3881,276.7343,6104.0
2023-09-12 10:35:00,279.77,279.79,279.49,279.53,5339.0,276.7145,276.7343,276.4376,276.4771,5339.0
2023-09-12 10:40:00,279.54,279.54,279.29,279.43,5190.0,276.487,276.487,276.2398,276.3782,5190.0
2023-09-12 10:45:00,279.5,279.61,279.47,279.48,1953.0,276.4475,276.5563,276.4178,276.4277,1953.0
2023-09-12 10:50:00,279.44,279.44,279.01,279.09,7400.0,276.3881,276.3881,275.9628,276.0419,7400.0
2023-09-12 10:55:00,279.05,279.17,279.03,279.03,5057.0,276.0024,276.1211,275.9826,275.9826,5057.0
2023-09-12 11:00:00,278.92,279.33,278.92,279.33,9607.0,275.8738,276.2793,275.8738,276.2793,9607.0
2023-09-12 11:05:00,279.3,279.37,278.86,278.86,2987.0,276.2496,276.3189,275.8145,275.8145,2987.0
2023-09-12 11:10:00,278.77,278.85,278.66,278.84,2266.0,275.7254,275.8046,275.6166,275.7947,2266.0
2023-09-12 11:15:00,278.82,278.83,278.69,278.71,4354.0,275.7749,275.7848,275.6463,275.6661,4354.0
2023-09-12 11:20:00,278.72,278.9,278.7,278.84,3603.0,275.676,275.854,275.6562,275.7947,3603.0
2023-09-12 11:25:00,278.81,279.07,278.74,279.07,2935.0,275.765,276.0222,275.6958,276.0222,2935.0
2023-09-12 11:30:00,279.07,279.3,279.07,279.24,14324.0,276.0222,276.2496,276.0222,276.1903,14324.0
2023-09-12 11:35:00,279.25,279.34,279.23,279.34,3236.0,276.2002,276.2892,276.1804,276.2892,3236.0
2023-09-12 11:40:00,279.39,279.41,279.2,279.26,2469.0,276.3387,276.3584,276.1507,276.2101,2469.0
2023-09-12 11:45:00,279.18,279.41,279.18,279.39,1614.0,276.131,276.3584,276.131,276.3387,1614.0
2023-09-12 11:50:00,279.34,279.41,279.32,279.4,719.0,276.2892,276.3584,276.2694,276.3486,719.0
2023-09-12 11:55:00,279.38,279.38,279.21,279.22,8489.0,276.3288,276.3288,276.1606,276.1705,8489.0
2023-09-12 12:00:00,279.28,279.43,279.28,279.43,590.0,276.2299,276.3782,276.2299,276.3782,590.0
2023-09-12 12:05:00,279.5,279.53,279.37,279.49,2257.0,276.4475,276.4771,276.3189,276.4376,2257.0
2023-09-12 12:10:00,279.46,279.56,279.44,279.56,11095.0,276.4079,276.5068,276.3881,276.5068,11095.0
2023-09-12 12:15:00,279.5,279.61,279.47,279.54,2231.0,276.4475,276.5563,276.4178,276.487,2231.0
2023-09-12 12:20:00,279.49,279.58,279.4,279.48,1513.0,276.4376,276.5266,276.3486,276.4277,1513.0
2023-09-12 12:25:00,279.49,279.49,279.32,279.45,2289.0,276.4376,276.4376,276.2694,276.398,2289.0
2023-09-12 12:30:00,279.3,279.33,279.23,279.23,1619.0,276.2496,276.2793,276.1804,276.1804,1619.0
2023-09-12 12:35:00,279.19,279.32,279.16,279.32,5273.0,276.1408,276.2694,276.1112,276.2694,5273.0
2023-09-12 12:40:00,279.28,279.55,279.28,279.51,2149.0,276.2299,276.4969,276.2299,276.4574,2149.0
2023-09-12 12:45:00,279.52,279.59,279.5,279.57,8227.0,276.4672,276.5365,276.4475,276.5167,8227.0
2023-09-12 12:50:00,279.63,279.63,279.35,279.39,2631.0,276.576,276.576,276.2991,276.3387,2631.0
2023-09-12 12:55:00,279.35,279.35,279.31,279.31,325.0,276.2991,276.2991,276.2595,276.2595,325.0
2023-09-12 13:00:00,279.28,279.54,279.23,279.47,135479.0,276.2299,276.487,276.1804,276.4178,135479.0
2023-09-12 13:05:00,279.53,279.53,279.49,279.5,3170.0,276.4771,276.4771,276.4376,276.4475,3170.0
2023-09-12 13:10:00,279.38,279.47,279.35,279.41,2093.0,276.3288,276.4178,276.2991,276.3584,2093.0
2023-09-12 13:15:00,279.38,279.57,279.38,279.52,1050.0,276.3288,276.5167,276.3288,276.4672,1050.0
2023-09-12 13:20:00,279.65,280.18,279.65,280.14,3788.0,276.5958,277.12,276.5958,277.0805,3788.0
2023-09-12 13:25:00,280.1,280.1,280.03,280.04,758.0,277.0409,277.0409,276.9717,276.9816,758.0
2023-09-12 13:30:00,280.14,280.14,280.05,280.06,828.0,277.0805,277.0805,276.9915,277.0013,828.0
2023-09-12 13:35:00,280.14,280.15,279.91,279.91,2075.0,277.0805,277.0904,276.853,276.853,2075.0
2023-09-12 13:40:00,279.93,279.93,279.37,279.38,1731.0,276.8728,276.8728,276.3189,276.3288,1731.0
2023-09-12 13:45:00,279.42,279.43,279.15,279.24,2440.0,276.3683,276.3782,276.1013,276.1903,2440.0
2023-09-12 13:50:00,279.27,279.36,278.94,279.0,4534.0,276.22,276.309,275.8936,275.9529,4534.0
2023-09-12 13:55:00,279.0,279.04,278.83,279.02,1783.0,275.9529,275.9925,275.7848,275.9727,1783.0
2023-09-12 14:00:00,278.94,278.95,278.83,278.94,1171.0,275.8936,275.9035,275.7848,275.8936,1171.0
2023-09-12 14:05:00,278.87,278.94,278.86,278.91,3383.0,275.8243,275.8936,275.8145,275.8639,3383.0
2023-09-12 14:10:00,278.9,279.09,278.9,278.96,2867.0,275.854,276.0419,275.854,275.9134,2867.0
2023-09-12 14:15:00,278.92,279.03,278.67,278.78,5636.0,275.8738,275.9826,275.6265,275.7353,5636.0
2023-09-12 14:20:00,278.77,278.8,278.66,278.78,5647.0,275.7254,275.7551,275.6166,275.7353,5647.0
2023-09-12 14:25:00,278.77,278.92,278.75,278.82,2757.0,275.7254,275.8738,275.7057,275.7749,2757.0
2023-09-12 14:30:00,278.76,279.05,278.71,278.94,3866.0,275.7155,276.0024,275.6661,275.8936,3866.0
2023-09-12 14:35:00,278.96,278.97,278.79,278.85,8562.0,275.9134,275.9233,275.7452,275.8046,8562.0
2023-09-12 14:40:00,278.87,278.87,278.68,278.7,777.0,275.8243,275.8243,275.6364,275.6562,777.0
2023-09-12 14:45:00,278.72,278.84,278.57,278.59,5625.0,275.676,275.7947,275.5276,275.5474,5625.0
2023-09-12 14:50:00,278.57,278.57,278.31,278.33,10511.0,275.5276,275.5276,275.2705,275.2902,10511.0
2023-09-12 14:55:00,278.23,278.41,278.23,278.28,6831.0,275.1913,275.3694,275.1913,275.2408,6831.0
2023-09-12 15:00:00,278.2,278.29,278.13,278.13,1403.0,275.1617,275.2507,275.0924,275.0924,1403.0
2023-09-12 15:05:00,278.17,278.24,278.12,278.14,13105.0,275.132,275.2012,275.0825,275.1023,13105.0
2023-09-12 15:10:00,278.16,278.24,278.13,278.16,4124.0,275.1221,275.2012,275.0924,275.1221,4124.0
2023-09-12 15:15:00,278.15,278.15,277.96,278.01,7544.0,275.1122,275.1122,274.9243,274.9737,7544.0
2023-09-12 15:20:00,278.03,278.12,277.94,277.99,5860.0,274.9935,275.0825,274.9045,274.954,5860.0
2023-09-12 15:25:00,278.0,278.15,278.0,278.1,7732.0,274.9638,275.1122,274.9638,275.0628,7732.0
2023-09-12 15:30:00,278.14,278.23,278.07,278.16,12645.0,275.1023,275.1913,275.0331,275.1221,12645.0
2023-09-12 15:35:00,278.15,278.27,278.06,278.12,5447.0,275.1122,275.2309,275.0232,275.0825,5447.0
2023-09-12 15:40:00,278.15,278.33,278.15,278.31,8247.0,275.1122,275.2902,275.1122,275.2705,8247.0
2023-09-12 15:45:00,278.29,278.38,278.13,278.23,9254.0,275.2507,275.3397,275.0924,275.1913,9254.0
2023-09-12 15:50:00,278.25,278.49,278.23,278.43,13386.0,275.2111,275.4485,275.1913,275.3891,13386.0
2023-09-12 15:55:00,278.44,278.44,278.15,278.27,33526.0,275.399,275.399,275.1122,275.2309,33526.0
2023-09-13 09:30:00,277.83,278.94,277.83,278.56,14461.0,274.7957,275.8936,274.7957,275.5177,14461.0
2023-09-13 09:35:00,278.56,279.12,278.44,278.78,3075.0,275.5177,276.0716,275.399,275.7353,3075.0
2023-09-13 09:40:00,278.89,279.33,278.83,279.22,14095.0,275.8441,276.2793,275.7848,276.1705,14095.0
2023-09-13 09:45:00,279.23,279.28,278.89,279.22,6062.0,276.1804,276.2299,275.8441,276.1705,6062.0
2023-09-13 09:50:00,279.35,279.35,278.58,278.62,16857.0,276.2991,276.2991,275.5375,275.5771,16857.0
2023-09-13 09:55:00,278.5,279.06,278.49,279.06,4538.0,275.4584,276.0123,275.4485,276.0123,4538.0
2023-09-13 10:00:00,279.07,279.07,278.26,278.26,5670.0,276.0222,276.0222,275.221,275.221,5670.0
2023-09-13 10:05:00,278.24,278.24,277.84,277.98,13902.0,275.2012,275.2012,274.8056,274.9441,13902.0
2023-09-13 10:10:00,278.1,278.1,277.75,277.86,6135.0,275.0628,275.0628,274.7166,274.8254,6135.0
2023-09-13 10:15:00,277.72,277.72,277.42,277.58,20510.0,274.6869,274.6869,274.3902,274.5484,20510.0
2023-09-13 10:20:00,277.82,278.2,277.59,278.2,5453.0,274.7858,275.1617,274.5583,275.1617,5453.0
2023-09-13 10:25:00,278.23,278.65,278.22,278.57,3204.0,275.1913,275.6067,275.1814,275.5276,3204.0
2023-09-13 10:30:00,278.57,278.77,278.57,278.69,9027.0,275.5276,275.7254,275.5276,275.6463,9027.0
2023-09-13 10:35:00,278.63,279.06,278.63,279.04,43560.0,275.587,276.0123,275.587,275.9925,43560.0
2023-09-13 10:40:00,279.17,279.26,278.95,278.95,3587.0,276.1211,276.2101,275.9035,275.9035,3587.0
2023-09-13 10:45:00,279.01,279.01,278.83,278.94,2020.0,275.9628,275.9628,275.7848,275.8936,2020.0
2023-09-13 10:50:00,278.97,279.17,278.89,279.01,3971.0,275.9233,276.1211,275.8441,275.9628,3971.0
2023-09-13 10:55:00,279.04,279.14,279.0,279.08,6343.0,275.9925,276.0914,275.9529,276.0321,6343.0
2023-09-13 11:00:00,279.22,279.43,279.05,279.37,18852.0,276.1705,276.3782,276.0024,276.3189,18852.0
2023-09-13 11:05:00,279.53,279.53,279.37,279.4,1117.0,276.4771,276.4771,276.3189,276.3486,1117.0
2023-09-13 11:10:00,279.41,279.44,279.35,279.39,4415.0,276.3584,276.3881,276.2991,276.3387,4415.0
2023-09-13 11:15:00,279.41,279.44,279.18,279.22,3636.0,276.3584,276.3881,276.131,276.1705,3636.0
2023-09-13 11:20:00,279.14,279.52,279.14,279.49,2096.0,276.0914,276.4672,276.0914,276.4376,2096.0
2023-09-13 11:25:00,279.51,279.62,279.42,279.62,1773.0,276.4574,276.5662,276.3683,276.5662,1773.0
2023-09-13 11:30:00,279.69,279.7,279.56,279.56,2074.0,276.6354,276.6453,276.5068,276.5068,2074.0
2023-09-13 11:35:00,279.41,279.52,279.39,279.49,1527.0,276.3584,276.4672,276.3387,276.4376,1527.0
2023-09-13 11:40:00,279.57,279.57,279.3,279.46,4308.0,276.5167,276.5167,276.2496,276.4079,4308.0
2023-09-13 11:45:00,279.49,279.67,279.45,279.52,4289.0,276.4376,276.6156,276.398,276.4672,4289.0
2023-09-13 11:50:00,279.36,279.36,278.88,279.12,2248.0,276.309,276.309,275.8342,276.0716,2248.0
2023-09-13 11:55:00,279.16,279.49,279.11,279.49,4589.0,276.1112,276.4376,276.0617,276.4376,4589.0
2023-09-13 12:00:00,279.47,279.47,279.24,279.33,2641.0,276.4178,276.4178,276.1903,276.2793,2641.0
2023-09-13 12:05:00,279.55,279.58,279.48,279.49,4417.0,276.4969,276.5266,276.4277,276.4376,4417.0
2023-09-13 12:10:00,279.34,279.39,279.19,279.19,10528.0,276.2892,276.3387,276.1408,276.1408,10528.0
2023-09-13 12:15:00,279.17,279.47,279.17,279.47,1733.0,276.1211,276.4178,276.1211,276.4178,1733.0
2023-09-13 12:20:00,279.49,279.7,279.49,279.59,2743.0,276.4376,276.6453,276.4376,276.5365,2743.0
2023-09-13 12:25:00,279.73,279.74,279.65,279.66,2232.0,276.675,276.6848,276.5958,276.6057,2232.0
2023-09-13 12:30:00,279.79,279.79,279.56,279.7,2634.0,276.7343,276.7343,276.5068,276.6453,2634.0
2023-09-13 12:35:00,279.58,279.58,279.46,279.46,310.0,276.5266,276.5266,276.4079,276.4079,310.0
2023-09-13 12:40:00,279.42,279.56,279.38,279.55,4108.0,276.3683,276.5068,276.3288,276.4969,4108.0
2023-09-13 12:45:00,279.34,279.61,279.34,279.57,3646.0,276.2892,276.5563,276.2892,276.5167,3646.0
2023-09-13 12:50:00,279.52,279.68,279.51,279.62,1917.0,276.4672,276.6255,276.4574,276.5662,1917.0
2023-09-13 12:55:00,279.82,279.83,279.65,279.66,1064.0,276.764,276.7739,276.5958,276.6057,1064.0
2023-09-13 13:00:00,279.67,279.82,279.55,279.55,1114.0,276.6156,276.764,276.4969,276.4969,1114.0
2023-09-13 13:05:00,279.66,279.69,279.65,279.66,549.0,276.6057,276.6354,276.5958,276.6057,549.0
2023-09-13 13:10:00,279.67,279.85,279.67,279.75,1137.0,276.6156,276.7936,276.6156,276.6947,1137.0
2023-09-13 13:15:00,279.76,279.91,279.76,279.83,1022.0,276.7046,276.853,276.7046,276.7739,1022.0
2023-09-13 13:20:00,279.82,279.89,279.74,279.89,1982.0,276.764,276.8332,276.6848,276.8332,1982.0
2023-09-13 13:25:00,279.9,279.91,279.72,279.74,11455.0,276.8431,276.853,276.6651,276.6848,11455.0
2023-09-13 13:30:00,279.67,279.96,279.67,279.93,3507.0,276.6156,276.9024,276.6156,276.8728,3507.0
2023-09-13 13:35:00,279.92,280.01,279.81,279.97,12905.0,276.8629,276.9519,276.7541,276.9123,12905.0
2023-09-13 13:40:00,279.97,280.07,279.97,280.07,8540.0,276.9123,277.0112,276.9123,277.0112,8540.0
2023-09-13 13:45:00,280.01,280.06,279.88,279.88,888.0,276.9519,277.0013,276.8233,276.8233,888.0
2023-09-13 13:50:00,279.85,279.95,279.85,279.93,480.0,276.7936,276.8925,276.7936,276.8728,480.0
2023-09-13 13:55:00,279.85,279.9,279.8,279.87,2511.0,276.7936,276.8431,276.7442,276.8134,2511.0
2023-09-13 14:00:00,279.92,279.94,279.68,279.68,1549.0,276.8629,276.8827,276.6255,276.6255,1549.0
2023-09-13 14:05:00,279.56,279.64,279.53,279.58,3306.0,276.5068,276.5859,276.4771,276.5266,3306.0
2023-09-13 14:10:00,279.72,279.77,279.65,279.65,2794.0,276.6651,276.7145,276.5958,276.5958,2794.0
2023-09-13 14:15:00,279.58,279.6,279.43,279.48,7577.0,276.5266,276.5464,276.3782,276.4277,7577.0
2023-09-13 14:20:00,279.55,279.56,279.44,279.52,2733.0,276.4969,276.5068,276.3881,276.4672,2733.0
2023-09-13 14:25:00,279.61,279.66,279.53,279.66,16254.0,276.5563,276.6057,276.4771,276.6057,16254.0
2023-09-13 14:30:00,279.68,279.68,279.37,279.49,2313.0,276.6255,276.6255,276.3189,276.4376,2313.0
2023-09-13 14:35:00,279.48,279.65,279.45,279.58,3843.0,276.4277,276.5958,276.398,276.5266,3843.0
2023-09-13 14:40:00,279.61,279.68,279.44,279.44,1289.0,276.5563,276.6255,276.3881,276.3881,1289.0
2023-09-13 14:45:00,279.41,279.54,279.3,279.31,4456.0,276.3584,276.487,276.2496,276.2595,4456.0
2023-09-13 14:50:00,279.27,279.27,278.88,278.88,5388.0,276.22,276.22,275.8342,275.8342,5388.0
2023-09-13 14:55:00,278.7,279.15,278.56,279.09,4779.0,275.6562,276.1013,275.5177,276.0419,4779.0
2023-09-13 15:00:00,279.05,279.05,278.75,278.75,2557.0,276.0024,276.0024,275.7057,275.7057,2557.0
2023-09-13 15:05:00,278.69,278.83,278.52,278.53,7540.0,275.6463,275.7848,275.4782,275.4881,7540.0
2023-09-13 15:10:00,278.56,278.71,278.4,278.42,7395.0,275.5177,275.6661,275.3595,275.3793,7395.0
2023-09-13 15:15:00,278.42,278.76,278.42,278.75,144554.0,275.3793,275.7155,275.3793,275.7057,144554.0
2023-09-13 15:20:00,278.81,278.82,278.66,278.79,3535.0,275.765,275.7749,275.6166,275.7452,3535.0
2023-09-13 15:25:00,278.83,279.01,278.8,278.98,5245.0,275.7848,275.9628,275.7551,275.9331,5245.0
2023-09-13 15:30:00,279.0,279.21,278.99,279.13,7462.0,275.9529,276.1606,275.943,276.0815,7462.0
2023-09-13 15:35:00,279.14,279.14,279.01,279.04,7114.0,276.0914,276.0914,275.9628,275.9925,7114.0
2023-09-13 15:40:00,279.05,279.2,279.03,279.06,5816.0,276.0024,276.1507,275.9826,276.0123,5816.0
2023-09-13 15:45:00,279.0,279.15,278.93,279.04,10788.0,275.9529,276.1013,275.8837,275.9925,10788.0
2023-09-13 15:50:00,279.09,279.14,278.92,279.09,8643.0,276.0419,276.0914,275.8738,276.0419,8643.0
2023-09-13 15:55:00,279.13,279.34,279.01,279.07,41485.0,276.0815,276.2892,275.9628,276.0222,41485.0
2023-09-14 09:30:00,280.31,280.61,279.78,279.88,32537.0,277.2486,277.5453,276.7244,276.8233,32537.0
2023-09-14 09:35:00,279.7,280.14,279.7,280.09,3441.0,276.6453,277.0805,276.6453,277.031,3441.0
2023-09-14 09:40:00,280.19,280.19,279.86,279.98,900.0,277.1299,277.1299,276.8035,276.9222,900.0
2023-09-14 09:45:00,280.07,280.21,279.78,279.78,3137.0,277.0112,277.1497,276.7244,276.7244,3137.0
2023-09-14 09:50:00,279.78,279.86,279.3,279.45,9924.0,276.7244,276.8035,276.2496,276.398,9924.0
2023-09-14 09:55:00,279.29,279.72,278.99,279.72,7881.0,276.2398,276.6651,275.943,276.6651,7881.0
2023-09-14 10:00:00,279.82,279.82,279.33,279.35,14742.0,276.764,276.764,276.2793,276.2991,14742.0
2023-09-14 10:05:00,279.25,279.53,279.25,279.34,12353.0,276.2002,276.4771,276.2002,276.2892,12353.0
2023-09-14 10:10:00,279.22,279.49,279.04,279.4,5100.0,276.1705,276.4376,275.9925,276.3486,5100.0
2023-09-14 10:15:00,279.31,279.39,278.87,278.91,7324.0,276.2595,276.3387,275.8243,275.8639,7324.0
2023-09-14 10:20:00,278.87,279.47,278.86,279.4,1761.0,275.8243,276.4178,275.8145,276.3486,1761.0
2023-09-14 10:25:00,279.53,279.63,279.37,279.63,40529.0,276.4771,276.576,276.3189,276.576,40529.0
2023-09-14 10:30:00,279.59,279.93,279.59,279.92,1735.0,276.5365,276.8728,276.5365,276.8629,1735.0
2023-09-14 10:35:00,279.94,280.04,279.82,279.92,2193.0,276.8827,276.9816,276.764,276.8629,2193.0
2023-09-14 10:40:00,280.0,280.36,280.0,280.29,885.0,276.942,277.2981,276.942,277.2288,885.0
2023-09-14 10:45:00,280.56,280.65,280.52,280.65,2034.0,277.4959,277.5849,277.4563,277.5849,2034.0
2023-09-14 10:50:00,280.66,280.78,280.63,280.73,2044.0,277.5948,277.7135,277.5651,277.664,2044.0
2023-09-14 10:55:00,280.74,280.78,280.63,280.63,466.0,277.6739,277.7135,277.5651,277.5651,466.0
2023-09-14 11:00:00,280.65,280.88,280.65,280.73,890.0,277.5849,277.8124,277.5849,277.664,890.0
2023-09-14 11:05:00,280.82,281.09,280.8,281.06,1731.0,277.753,278.0201,277.7333,277.9904,1731.0
2023-09-14 11:10:00,281.04,281.16,281.0,281.06,3404.0,277.9706,278.0893,277.9311,277.9904,3404.0
2023-09-14 11:15:00,280.89,280.99,280.82,280.99,3436.0,277.8223,277.9212,277.753,277.9212,3436.0
2023-09-14 11:20:00,280.87,280.94,280.8,280.94,4217.0,277.8025,277.8717,277.7333,277.8717,4217.0
2023-09-14 11:25:00,280.87,280.88,280.74,280.76,4304.0,277.8025,277.8124,277.6739,277.6937,4304.0
2023-09-14 11:30:00,280.74,280.81,280.65,280.65,9371.0,277.6739,277.7432,277.5849,277.5849,9371.0
2023-09-14 11:35:00,280.65,280.73,280.49,280.49,14082.0,277.5849,277.664,277.4267,277.4267,14082.0
2023-09-14 11:40:00,280.5,280.5,280.17,280.26,1779.0,277.4365,277.4365,277.1101,277.1992,1779.0
2023-09-14 11:45:00,280.3,280.55,280.3,280.55,2291.0,277.2387,277.486,277.2387,277.486,2291.0
2023-09-14 11:50:00,280.6,280.85,280.59,280.85,1609.0,277.5354,277.7827,277.5256,277.7827,1609.0
2023-09-14 11:55:00,280.84,280.97,280.84,280.96,2335.0,277.7728,277.9014,277.7728,277.8915,2335.0
2023-09-14 12:00:00,280.95,281.03,280.81,280.83,5364.0,277.8816,277.9608,277.7432,277.7629,5364.0
2023-09-14 12:05:00,280.83,280.94,280.78,280.79,1812.0,277.7629,277.8717,277.7135,277.7234,1812.0
2023-09-14 12:10:00,280.75,281.02,280.75,281.02,3482.0,277.6838,277.9509,277.6838,277.9509,3482.0
2023-09-14 12:15:00,281.09,281.37,281.09,281.16,2085.0,278.0201,278.297,278.0201,278.0893,2085.0
2023-09-14 12:20:00,281.13,281.13,280.94,280.95,1267.0,278.0597,278.0597,277.8717,277.8816,1267.0
2023-09-14 12:25:00,280.83,280.92,280.81,280.87,19704.0,277.7629,277.852,277.7432,277.8025,19704.0
2023-09-14 12:30:00,280.89,281.04,280.85,280.88,6682.0,277.8223,277.9706,277.7827,277.8124,6682.0
2023-09-14 12:35:00,280.87,280.87,280.63,280.79,2100.0,277.8025,277.8025,277.5651,277.7234,2100.0
2023-09-14 12:40:00,280.81,280.94,280.81,280.87,1767.0,277.7432,277.8717,277.7432,277.8025,1767.0
2023-09-14 12:45:00,280.95,281.06,280.93,281.06,918.0,277.8816,277.9904,277.8618,277.9904,918.0
2023-09-14 12:50:00,281.11,281.28,281.1,281.26,4937.0,278.0399,278.208,278.03,278.1882,4937.0
2023-09-14 12:55:00,281.29,281.36,281.29,281.34,1147.0,278.2179,278.2871,278.2179,278.2674,1147.0
2023-09-14 13:00:00,281.31,281.31,281.15,281.15,1432.0,278.2377,278.2377,278.0794,278.0794,1432.0
2023-09-14 13:05:00,281.08,281.18,281.02,281.04,1581.0,278.0102,278.1091,277.9509,277.9706,1581.0
2023-09-14 13:10:00,281.06,281.17,281.05,281.09,3955.0,277.9904,278.0992,277.9805,278.0201,3955.0
2023-09-14 13:15:00,281.04,281.1,280.97,281.05,3387.0,277.9706,278.03,277.9014,277.9805,3387.0
2023-09-14 13:20:00,281.15,281.23,280.97,281.04,1777.0,278.0794,278.1586,277.9014,277.9706,1777.0
2023-09-14 13:25:00,281.0,281.05,280.94,281.05,939.0,277.9311,277.9805,277.8717,277.9805,939.0
2023-09-14 13:30:00,281.1,281.25,281.1,281.24,731.0,278.03,278.1784,278.03,278.1685,731.0
2023-09-14 13:35:00,281.27,281.3,281.18,281.28,9886.0,278.1981,278.2278,278.1091,278.208,9886.0
2023-09-14 13:40:00,281.23,281.27,281.14,281.26,4231.0,278.1586,278.1981,278.0696,278.1882,4231.0
2023-09-14 13:45:00,281.29,281.3,281.12,281.13,6800.0,278.2179,278.2278,278.0498,278.0597,6800.0
2023-09-14 13:50:00,281.11,281.17,281.08,281.08,1150.0,278.0399,278.0992,278.0102,278.0102,1150.0
2023-09-14 13:55:00,281.0,281.06,280.96,280.99,28806.0,277.9311,277.9904,277.8915,277.9212,28806.0
2023-09-14 14:00:00,280.94,280.97,280.9,280.9,544.0,277.8717,277.9014,277.8322,277.8322,544.0
2023-09-14 14:05:00,280.9,281.03,280.86,280.86,3478.0,277.8322,277.9608,277.7926,277.7926,3478.0
2023-09-14 14:10:00,280.87,280.97,280.83,280.9,3099.0,277.8025,277.9014,277.7629,277.8322,3099.0
2023-09-14 14:15:00,280.87,280.91,280.79,280.85,2982.0,277.8025,277.8421,277.7234,277.7827,2982.0
2023-09-14 14:20:00,280.83,281.02,280.78,280.82,2228.0,277.7629,277.9509,277.7135,277.753,2228.0
2023-09-14 14:25:00,280.86,280.9,280.79,280.79,1233.0,277.7926,277.8322,277.7234,277.7234,1233.0
2023-09-14 14:30:00,280.69,280.91,280.68,280.91,5203.0,277.6245,277.8421,277.6146,277.8421,5203.0
2023-09-14 14:35:00,280.91,280.98,280.87,280.98,5386.0,277.8421,277.9113,277.8025,277.9113,5386.0
2023-09-14 14:40:00,280.85,280.97,280.85,280.96,3394.0,277.7827,277.9014,277.7827,277.8915,3394.0
2023-09-14 14:45:00,281.09,281.12,281.02,281.12,6997.0,278.0201,278.0498,277.9509,278.0498,6997.0
2023-09-14 14:50:00,281.01,281.09,281.01,281.09,768.0,277.941,278.0201,277.941,278.0201,768.0
2023-09-14 14:55:00,281.13,281.19,281.11,281.19,3292.0,278.0597,278.119,278.0399,278.119,3292.0
2023-09-14 15:00:00,281.2,281.44,281.2,281.44,9360.0,278.1289,278.3663,278.1289,278.3663,9360.0
2023-09-14 15:05:00,281.5,281.57,281.48,281.48,2565.0,278.4256,278.4949,278.4058,278.4058,2565.0
2023-09-14 15:10:00,281.5,281.58,281.46,281.47,2609.0,278.4256,278.5047,278.3861,278.3959,2609.0
2023-09-14 15:15:00,281.42,281.44,281.31,281.32,2397.0,278.3465,278.3663,278.2377,278.2476,2397.0
2023-09-14 15:20:00,281.32,281.92,281.22,281.22,289347.0,278.2476,278.841,278.1487,278.1487,289347.0
2023-09-14 15:25:00,281.16,281.16,280.98,280.98,9114.0,278.0893,278.0893,277.9113,277.9113,9114.0
2023-09-14 15:30:00,280.97,281.0,280.85,280.95,8901.0,277.9014,277.9311,277.7827,277.8816,8901.0
2023-09-14 15:35:00,280.94,281.1,280.91,280.96,51649.0,277.8717,278.03,277.8421,277.8915,51649.0
2023-09-14 15:40:00,280.97,281.09,280.95,281.07,48472.0,277.9014,278.0201,277.8816,278.0003,48472.0
2023-09-14 15:45:00,281.06,281.09,280.92,280.95,48286.0,277.9904,278.0201,277.852,277.8816,48286.0
2023-09-14 15:50:00,281.02,281.17,280.81,280.82,66495.0,277.9509,278.0992,277.7432,277.753,66495.0
2023-09-14 15:55:00,280.84,281.08,280.77,280.89,68203.0,277.7728,278.0102,277.7036,277.8223,68203.0
2023-09-15 09:30:00,280.24,280.27,279.49,279.68,20011.0,277.1794,277.2091,276.4376,276.6255,20011.0
2023-09-15 09:35:00,279.74,279.83,279.29,279.29,14576.0,276.6848,276.7739,276.2398,276.2398,14576.0
2023-09-15 09:40:00,279.25,279.35,278.67,278.77,11352.0,276.2002,276.2991,275.6265,275.7254,11352.0
2023-09-15 09:45:00,278.64,278.86,278.51,278.73,12138.0,275.5969,275.8145,275.4683,275.6859,12138.0
2023-09-15 09:50:00,278.78,278.83,278.62,278.82,16063.0,275.7353,275.7848,275.5771,275.7749,16063.0
2023-09-15 09:55:00,278.86,278.95,278.28,278.67,11679.0,275.8145,275.9035,275.2408,275.6265,11679.0
2023-09-15 10:00:00,278.79,278.92,278.54,278.63,7193.0,275.7452,275.8738,275.4979,275.587,7193.0
2023-09-15 10:05:00,278.6,278.81,278.29,278.34,8210.0,275.5573,275.765,275.2507,275.3001,8210.0
2023-09-15 10:10:00,278.29,278.51,278.13,278.15,6288.0,275.2507,275.4683,275.0924,275.1122,6288.0
2023-09-15 10:15:00,278.14,278.4,277.92,278.34,10511.0,275.1023,275.3595,274.8847,275.3001,10511.0
2023-09-15 10:20:00,278.32,278.66,278.32,278.5,4090.0,275.2804,275.6166,275.2804,275.4584,4090.0
2023-09-15 10:25:00,278.41,278.45,278.13,278.32,4041.0,275.3694,275.4089,275.0924,275.2804,4041.0
2023-09-15 10:30:00,278.25,278.46,278.07,278.41,4312.0,275.2111,275.4188,275.0331,275.3694,4312.0
2023-09-15 10:35:00,278.28,278.43,278.26,278.34,3052.0,275.2408,275.3891,275.221,275.3001,3052.0
2023-09-15 10:40:00,278.4,278.4,277.99,278.0,3030.0,275.3595,275.3595,274.954,274.9638,3030.0
2023-09-15 10:45:00,278.12,278.23,277.8,278.02,6652.0,275.0825,275.1913,274.766,274.9836,6652.0
2023-09-15 10:50:00,277.98,277.98,277.4,277.4,4200.0,274.9441,274.9441,274.3704,274.3704,4200.0
2023-09-15 10:55:00,277.41,277.55,277.28,277.28,7004.0,274.3803,274.5188,274.2517,274.2517,7004.0
2023-09-15 11:00:00,277.21,277.28,277.12,277.23,3801.0,274.1825,274.2517,274.0935,274.2023,3801.0
2023-09-15 11:05:00,277.29,277.54,277.25,277.51,18165.0,274.2616,274.5089,274.222,274.4792,18165.0
2023-09-15 11:10:00,277.51,277.65,277.37,277.37,19726.0,274.4792,274.6177,274.3407,274.3407,19726.0
2023-09-15 11:15:00,277.35,277.44,277.23,277.25,22076.0,274.3209,274.41,274.2023,274.222,22076.0
2023-09-15 11:20:00,277.24,277.33,277.08,277.22,15907.0,274.2121,274.3012,274.0539,274.1924,15907.0
2023-09-15 11:25:00,277.21,277.43,277.15,277.41,4671.0,274.1825,274.4001,274.1231,274.3803,4671.0
2023-09-15 11:30:00,277.33,277.49,277.3,277.31,3928.0,274.3012,274.4594,274.2715,274.2814,3928.0
2023-09-15 11:35:00,277.28,277.45,277.2,277.35,2400.0,274.2517,274.4199,274.1726,274.3209,2400.0
2023-09-15 11:40:00,277.32,277.64,277.32,277.6,11743.0,274.2913,274.6078,274.2913,274.5682,11743.0
2023-09-15 11:45:00,277.57,277.72,277.44,277.68,7341.0,274.5385,274.6869,274.41,274.6473,7341.0
2023-09-15 11:50:00,277.68,277.75,277.45,277.46,11619.0,274.6473,274.7166,274.4199,274.4297,11619.0
2023-09-15 11:55:00,277.48,277.59,277.26,277.53,7157.0,274.4495,274.5583,274.2319,274.499,7157.0
2023-09-15 12:00:00,277.6,277.69,277.53,277.64,3479.0,274.5682,274.6572,274.499,274.6078,3479.0
2023-09-15 12:05:00,277.7,277.73,277.61,277.65,1692.0,274.6671,274.6968,274.5781,274.6177,1692.0
2023-09-15 12:10:00,277.65,277.71,277.43,277.68,3391.0,274.6177,274.677,274.4001,274.6473,3391.0
2023-09-15 12:15:00,277.64,277.64,277.46,277.61,3900.0,274.6078,274.6078,274.4297,274.5781,3900.0
2023-09-15 12:20:00,277.62,277.69,277.52,277.66,6037.0,274.588,274.6572,274.4891,274.6276,6037.0
2023-09-15 12:25:00,277.67,277.71,277.51,277.51,10383.0,274.6374,274.677,274.4792,274.4792,10383.0
2023-09-15 12:30:00,277.52,277.79,277.48,277.78,2180.0,274.4891,274.7561,274.4495,274.7462,2180.0
2023-09-15 12:35:00,277.78,277.9,277.65,277.89,2999.0,274.7462,274.8649,274.6177,274.855,2999.0
2023-09-15 12:40:00,277.89,277.97,277.82,277.9,3544.0,274.855,274.9342,274.7858,274.8649,3544.0
2023-09-15 12:45:00,277.86,277.86,277.73,277.83,1907.0,274.8254,274.8254,274.6968,274.7957,1907.0
2023-09-15 12:50:00,277.94,278.02,277.91,277.95,3543.0,274.9045,274.9836,274.8748,274.9144,3543.0
2023-09-15 12:55:00,277.92,277.92,277.76,277.88,5677.0,274.8847,274.8847,274.7265,274.8452,5677.0
2023-09-15 13:00:00,277.92,277.94,277.58,277.61,3036.0,274.8847,274.9045,274.5484,274.5781,3036.0
2023-09-15 13:05:00,277.52,277.53,277.33,277.36,3469.0,274.4891,274.499,274.3012,274.3308,3469.0
2023-09-15 13:10:00,277.34,277.35,277.13,277.17,3447.0,274.3111,274.3209,274.1033,274.1429,3447.0
2023-09-15 13:15:00,277.17,277.18,276.87,276.87,4449.0,274.1429,274.1528,273.8462,273.8462,4449.0
2023-09-15 13:20:00,276.84,276.88,276.56,276.59,21200.0,273.8165,273.8561,273.5396,273.5692,21200.0
2023-09-15 13:25:00,276.61,276.66,276.53,276.53,1963.0,273.589,273.6385,273.5099,273.5099,1963.0
2023-09-15 13:30:00,276.55,276.6,276.29,276.56,10255.0,273.5297,273.5791,273.2725,273.5396,10255.0
2023-09-15 13:35:00,276.6,276.71,276.53,276.71,2625.0,273.5791,273.6879,273.5099,273.6879,2625.0
2023-09-15 13:40:00,276.85,276.96,276.64,276.88,5919.0,273.8264,273.9352,273.6187,273.8561,5919.0
2023-09-15 13:45:00,276.86,276.88,276.74,276.8,1141.0,273.8363,273.8561,273.7176,273.777,1141.0
2023-09-15 13:50:00,276.74,276.83,276.72,276.76,1544.0,273.7176,273.8066,273.6978,273.7374,1544.0
2023-09-15 13:55:00,276.76,276.8,276.71,276.76,1614.0,273.7374,273.777,273.6879,273.7374,1614.0
2023-09-15 14:00:00,276.73,276.73,276.57,276.69,6747.0,273.7077,273.7077,273.5495,273.6682,6747.0
2023-09-15 14:05:00,276.65,276.75,276.52,276.54,5201.0,273.6286,273.7275,273.5,273.5198,5201.0
2023-09-15 14:10:00,276.57,276.68,276.5,276.53,5905.0,273.5495,273.6583,273.4802,273.5099,5905.0
2023-09-15 14:15:00,276.49,276.59,276.39,276.48,3213.0,273.4703,273.5692,273.3714,273.4604,3213.0
2023-09-15 14:20:00,276.44,276.46,276.28,276.28,3186.0,273.4209,273.4407,273.2626,273.2626,3186.0
2023-09-15 14:25:00,276.27,276.36,276.22,276.25,9036.0,273.2527,273.3418,273.2033,273.233,9036.0
2023-09-15 14:30:00,276.26,276.4,276.21,276.4,5766.0,273.2428,273.3813,273.1934,273.3813,5766.0
2023-09-15 14:35:00,276.41,276.58,276.4,276.52,6799.0,273.3912,273.5594,273.3813,273.5,6799.0
2023-09-15 14:40:00,276.6,276.6,276.44,276.5,5492.0,273.5791,273.5791,273.4209,273.4802,5492.0
2023-09-15 14:45:00,276.49,276.59,276.45,276.59,20639.0,273.4703,273.5692,273.4308,273.5692,20639.0
2023-09-15 14:50:00,276.63,276.63,276.18,276.31,13337.0,273.6088,273.6088,273.1637,273.2923,13337.0
2023-09-15 14:55:00,276.29,276.55,276.25,276.55,8398.0,273.2725,273.5297,273.233,273.5297,8398.0
2023-09-15 15:00:00,276.48,276.49,276.27,276.33,7797.0,273.4604,273.4703,273.2527,273.3121,7797.0
2023-09-15 15:05:00,276.34,276.41,276.23,276.36,11632.0,273.322,273.3912,273.2132,273.3418,11632.0
2023-09-15 15:10:00,276.41,276.55,276.34,276.55,4680.0,273.3912,273.5297,273.322,273.5297,4680.0
2023-09-15 15:15:00,276.54,276.77,276.54,276.76,3043.0,273.5198,273.7473,273.5198,273.7374,3043.0
2023-09-15 15:20:00,276.73,276.73,276.54,276.56,10003.0,273.7077,273.7077,273.5198,273.5396,10003.0
2023-09-15 15:25:00,276.56,276.8,276.51,276.7,7887.0,273.5396,273.777,273.4901,273.678,7887.0
2023-09-15 15:30:00,276.75,276.92,276.61,276.66,10162.0,273.7275,273.8956,273.589,273.6385,10162.0
2023-09-15 15:35:00,276.65,276.71,276.32,276.44,10121.0,273.6286,273.6879,273.3022,273.4209,10121.0
2023-09-15 15:40:00,276.43,276.54,276.37,276.38,15161.0,273.411,273.5198,273.3516,273.3615,15161.0
2023-09-15 15:45:00,276.35,276.58,276.31,276.38,18749.0,273.3319,273.5594,273.2923,273.3615,18749.0
2023-09-15 15:50:00,276.39,276.65,276.26,276.5,27067.0,273.3714,273.6286,273.2428,273.4802,27067.0
2023-09-15 15:55:00,276.5,276.69,276.45,276.54,107952.0,273.4802,273.6682,273.4308,273.5198,107952.0
2023-09-18 09:30:00,275.85,276.52,275.69,276.52,55576.0,272.8373,273.5,272.6791,273.5,55576.0
2023-09-18 09:35:00,276.65,277.01,276.56,276.75,8597.0,273.6286,273.9847,273.5396,273.7275,8597.0
2023-09-18 09:40:00,276.52,276.76,276.17,276.48,8008.0,273.5,273.7374,273.1538,273.4604,8008.0
2023-09-18 09:45:00,276.36,276.46,275.94,276.46,12029.0,273.3418,273.4407,272.9263,273.4407,12029.0
2023-09-18 09:50:00,276.45,276.91,276.45,276.7,5605.0,273.4308,273.8857,273.4308,273.678,5605.0
2023-09-18 09:55:00,276.59,276.66,276.56,276.56,918.0,273.5692,273.6385,273.5396,273.5396,918.0
2023-09-18 10:00:00,276.39,276.66,276.39,276.61,1650.0,273.3714,273.6385,273.3714,273.589,1650.0
2023-09-18 10:05:00,276.45,276.65,276.24,276.65,9080.0,273.4308,273.6286,273.2231,273.6286,9080.0
2023-09-18 10:10:00,276.77,276.98,276.67,276.82,3509.0,273.7473,273.955,273.6484,273.7967,3509.0
2023-09-18 10:15:00,276.98,277.05,276.96,277.02,1868.0,273.955,274.0242,273.9352,273.9945,1868.0
2023-09-18 10:20:00,277.06,277.14,276.78,276.89,1356.0,274.0341,274.1132,273.7572,273.866,1356.0
2023-09-18 10:25:00,276.95,276.96,276.77,276.78,52310.0,273.9253,273.9352,273.7473,273.7572,52310.0
2023-09-18 10:30:00,276.72,276.75,276.47,276.56,12913.0,273.6978,273.7275,273.4506,273.5396,12913.0
2023-09-18 10:35:00,276.65,276.78,276.1,276.24,5168.0,273.6286,273.7572,273.0846,273.2231,5168.0
2023-09-18 10:40:00,276.28,276.47,276.14,276.37,8736.0,273.2626,273.4506,273.1242,273.3516,8736.0
2023-09-18 10:45:00,276.42,276.55,276.39,276.46,34003.0,273.4011,273.5297,273.3714,273.4407,34003.0
2023-09-18 10:50:00,276.47,276.5,276.2,276.39,5980.0,273.4506,273.4802,273.1835,273.3714,5980.0
2023-09-18 10:55:00,276.38,276.77,276.37,276.62,2653.0,273.3615,273.7473,273.3516,273.5989,2653.0
2023-09-18 11:00:00,276.72,276.87,276.67,276.83,4124.0,273.6978,273.8462,273.6484,273.8066,4124.0
2023-09-18 11:05:00,276.76,276.88,276.56,276.57,17562.0,273.7374,273.8561,273.5396,273.5495,17562.0
2023-09-18 11:10:00,276.55,276.64,276.43,276.64,3993.0,273.5297,273.6187,273.411,273.6187,3993.0
2023-09-18 11:15:00,276.65,276.91,276.62,276.86,2569.0,273.6286,273.8857,273.5989,273.8363,2569.0
2023-09-18 11:20:00,276.91,276.96,276.77,276.96,15817.0,273.8857,273.9352,273.7473,273.9352,15817.0
2023-09-18 11:25:00,276.93,277.05,276.9,276.98,5184.0,273.9055,274.0242,273.8759,273.955,5184.0
2023-09-18 11:30:00,277.05,277.37,277.03,277.26,11429.0,274.0242,274.3407,274.0044,274.2319,11429.0
2023-09-18 11:35:00,277.27,277.3,277.07,277.19,17340.0,274.2418,274.2715,274.044,274.1627,17340.0
2023-09-18 11:40:00,277.13,277.4,277.13,277.3,6104.0,274.1033,274.3704,274.1033,274.2715,6104.0
2023-09-18 11:45:00,277.34,277.38,277.22,277.31,1510.0,274.3111,274.3506,274.1924,274.2814,1510.0
2023-09-18 11:50:00,277.29,277.46,277.29,277.43,8975.0,274.2616,274.4297,274.2616,274.4001,8975.0
2023-09-18 11:55:00,277.43,277.49,277.34,277.41,10706.0,274.4001,274.4594,274.3111,274.3803,10706.0
2023-09-18 12:00:00,277.42,277.48,277.34,277.37,9017.0,274.3902,274.4495,274.3111,274.3407,9017.0
2023-09-18 12:05:00,277.37,277.37,277.17,277.18,4003.0,274.3407,274.3407,274.1429,274.1528,4003.0
2023-09-18 12:10:00,277.15,277.15,277.07,277.13,4750.0,274.1231,274.1231,274.044,274.1033,4750.0
2023-09-18 12:15:00,277.05,277.31,277.05,277.31,2489.0,274.0242,274.2814,274.0242,274.2814,2489.0
2023-09-18 12:20:00,277.35,277.4,277.29,277.33,3072.0,274.3209,274.3704,274.2616,274.3012,3072.0
2023-09-18 12:25:00,277.37,277.54,277.35,277.47,3417.0,274.3407,274.5089,274.3209,274.4396,3417.0
2023-09-18 12:30:00,277.56,277.64,277.51,277.55,3324.0,274.5287,274.6078,274.4792,274.5188,3324.0
2023-09-18 12:35:00,277.54,277.55,277.51,277.51,3050.0,274.5089,274.5188,274.4792,274.4792,3050.0
2023-09-18 12:40:00,277.54,277.59,277.43,277.43,2985.0,274.5089,274.5583,274.4001,274.4001,2985.0
2023-09-18 12:45:00,277.44,277.57,277.39,277.57,4788.0,274.41,274.5385,274.3605,274.5385,4788.0
2023-09-18 12:50:00,277.57,277.57,277.37,277.37,50694.0,274.5385,274.5385,274.3407,274.3407,50694.0
2023-09-18 12:55:00,277.37,277.41,277.33,277.34,13019.0,274.3407,274.3803,274.3012,274.3111,13019.0
2023-09-18 13:00:00,277.32,277.49,277.32,277.34,3461.0,274.2913,274.4594,274.2913,274.3111,3461.0
2023-09-18 13:05:00,277.35,277.37,277.23,277.24,9937.0,274.3209,274.3407,274.2023,274.2121,9937.0
2023-09-18 13:10:00,277.26,277.26,277.18,277.24,3536.0,274.2319,274.2319,274.1528,274.2121,3536.0
2023-09-18 13:15:00,277.23,277.24,277.09,277.23,2559.0,274.2023,274.2121,274.0638,274.2023,2559.0
2023-09-18 13:20:00,277.27,277.39,277.24,277.39,6446.0,274.2418,274.3605,274.2121,274.3605,6446.0
2023-09-18 13:25:00,277.49,277.5,277.33,277.36,27207.0,274.4594,274.4693,274.3012,274.3308,27207.0
2023-09-18 13:30:00,277.4,277.58,277.35,277.57,3929.0,274.3704,274.5484,274.3209,274.5385,3929.0
2023-09-18 13:35:00,277.59,277.61,277.42,277.43,14160.0,274.5583,274.5781,274.3902,274.4001,14160.0
2023-09-18 13:40:00,277.44,277.44,277.29,277.29,9847.0,274.41,274.41,274.2616,274.2616,9847.0
2023-09-18 13:45:00,277.33,277.41,277.25,277.37,11238.0,274.3012,274.3803,274.222,274.3407,11238.0
2023-09-18 13:50:00,277.36,277.45,277.24,277.26,8759.0,274.3308,274.4199,274.2121,274.2319,8759.0
2023-09-18 13:55:00,277.28,277.33,277.25,277.27,3718.0,274.2517,274.3012,274.222,274.2418,3718.0
2023-09-18 14:00:00,277.32,277.41,277.26,277.36,4103.0,274.2913,274.3803,274.2319,274.3308,4103.0
2023-09-18 14:05:00,277.34,277.45,277.28,277.38,3453.0,274.3111,274.4199,274.2517,274.3506,3453.0
2023-09-18 14:10:00,277.3,277.35,277.24,277.3,2918.0,274.2715,274.3209,274.2121,274.2715,2918.0
2023-09-18 14:15:00,277.4,277.44,277.28,277.28,3777.0,274.3704,274.41,274.2517,274.2517,3777.0
2023-09-18 14:20:00,277.29,277.32,277.21,277.22,2939.0,274.2616,274.2913,274.1825,274.1924,2939.0
2023-09-18 14:25:00,277.18,277.24,277.07,277.1,2345.0,274.1528,274.2121,274.044,274.0737,2345.0
2023-09-18 14:30:00,277.15,277.27,277.09,277.24,5404.0,274.1231,274.2418,274.0638,274.2121,5404.0
2023-09-18 14:35:00,277.23,277.33,277.17,277.19,6039.0,274.2023,274.3012,274.1429,274.1627,6039.0
2023-09-18 14:40:00,277.15,277.18,277.08,277.13,3753.0,274.1231,274.1528,274.0539,274.1033,3753.0
2023-09-18 14:45:00,277.11,277.16,277.0,277.0,4308.0,274.0836,274.133,273.9748,273.9748,4308.0
2023-09-18 14:50:00,277.0,277.0,276.39,276.43,9579.0,273.9748,273.9748,273.3714,273.411,9579.0
2023-09-18 14:55:00,276.38,276.62,276.38,276.6,3831.0,273.3615,273.5989,273.3615,273.5791,3831.0
2023-09-18 15:00:00,276.54,276.63,276.48,276.63,4657.0,273.5198,273.6088,273.4604,273.6088,4657.0
2023-09-18 15:05:00,276.62,276.79,276.57,276.76,6495.0,273.5989,273.7671,273.5495,273.7374,6495.0
2023-09-18 15:10:00,276.77,276.77,276.64,276.71,2683.0,273.7473,273.7473,273.6187,273.6879,2683.0
2023-09-18 15:15:00,276.75,276.82,276.67,276.67,6984.0,273.7275,273.7967,273.6484,273.6484,6984.0
2023-09-18 15:20:00,276.68,276.69,276.46,276.5,7549.0,273.6583,273.6682,273.4407,273.4802,7549.0
2023-09-18 15:25:00,276.51,276.71,276.51,276.7,11984.0,273.4901,273.6879,273.4901,273.678,11984.0
2023-09-18 15:30:00,276.62,276.63,276.41,276.42,7211.0,273.5989,273.6088,273.3912,273.4011,7211.0
2023-09-18 15:35:00,276.42,276.46,276.36,276.38,16428.0,273.4011,273.4407,273.3418,273.3615,16428.0
2023-09-18 15:40:00,276.37,276.56,276.36,276.41,10331.0,273.3516,273.5396,273.3418,273.3912,10331.0
2023-09-18 15:45:00,276.43,276.6,276.39,276.47,12635.0,273.411,273.5791,273.3714,273.4506,12635.0
2023-09-18 15:50:00,276.5,276.66,276.46,276.54,21487.0,273.4802,273.6385,273.4407,273.5198,21487.0
2023-09-18 15:55:00,276.57,276.87,276.57,276.8,70856.0,273.5495,273.8462,273.5495,273.777,70856.0
2023-09-19 09:30:00,275.88,275.88,275.38,275.64,21555.0,272.867,272.867,272.3725,272.6296,21555.0
2023-09-19 09:35:00,275.71,275.84,275.67,275.79,1500.0,272.6989,272.8274,272.6593,272.778,1500.0
2023-09-19 09:40:00,275.86,276.19,275.73,275.83,8730.0,272.8472,273.1736,272.7186,272.8175,8730.0
2023-09-19 09:45:00,276.09,276.25,275.69,275.82,7184.0,273.0747,273.233,272.6791,272.8077,7184.0
2023-09-19 09:50:00,275.61,275.71,275.19,275.35,6838.0,272.5999,272.6989,272.1845,272.3428,6838.0
2023-09-19 09:55:00,275.32,275.33,275.12,275.12,6460.0,272.3131,272.323,272.1153,272.1153,6460.0
2023-09-19 10:00:00,275.05,275.05,274.54,274.56,10263.0,272.0461,272.0461,271.5416,271.5614,10263.0
2023-09-19 10:05:00,274.62,274.75,274.59,274.67,17930.0,271.6208,271.7493,271.5911,271.6702,17930.0
2023-09-19 10:10:00,274.68,274.82,274.68,274.73,5499.0,271.6801,271.8186,271.6801,271.7296,5499.0
2023-09-19 10:15:00,274.7,275.05,274.62,275.03,6663.0,271.6999,272.0461,271.6208,272.0263,6663.0
2023-09-19 10:20:00,275.0,275.12,274.9,275.06,10397.0,271.9966,272.1153,271.8977,272.056,10397.0
2023-09-19 10:25:00,275.09,275.16,274.92,274.93,3959.0,272.0856,272.1549,271.9175,271.9274,3959.0
2023-09-19 10:30:00,274.87,274.91,274.54,274.54,10482.0,271.868,271.9076,271.5416,271.5416,10482.0
2023-09-19 10:35:00,274.56,274.63,274.19,274.2,21647.0,271.5614,271.6307,271.1955,271.2053,21647.0
2023-09-19 10:40:00,274.17,274.42,274.09,274.3,4279.0,271.1757,271.4229,271.0965,271.3043,4279.0
2023-09-19 10:45:00,274.48,274.5,274.28,274.28,4117.0,271.4823,271.5021,271.2845,271.2845,4117.0
2023-09-19 10:50:00,274.31,274.31,274.13,274.31,4025.0,271.3141,271.3141,271.1361,271.3141,4025.0
2023-09-19 10:55:00,274.24,274.28,274.1,274.17,8378.0,271.2449,271.2845,271.1064,271.1757,8378.0
2023-09-19 11:00:00,274.14,274.31,274.12,274.12,2417.0,271.146,271.3141,271.1262,271.1262,2417.0
2023-09-19 11:05:00,274.3,274.42,274.26,274.28,3294.0,271.3043,271.4229,271.2647,271.2845,3294.0
2023-09-19 11:10:00,274.39,274.42,274.31,274.32,2762.0,271.3933,271.4229,271.3141,271.324,2762.0
2023-09-19 11:15:00,274.46,274.47,274.24,274.29,4074.0,271.4625,271.4724,271.2449,271.2944,4074.0
2023-09-19 11:20:00,274.34,274.38,274.25,274.27,2018.0,271.3438,271.3834,271.2548,271.2746,2018.0
2023-09-19 11:25:00,274.24,274.48,274.24,274.45,2455.0,271.2449,271.4823,271.2449,271.4526,2455.0
2023-09-19 11:30:00,274.44,274.61,274.38,274.61,1164.0,271.4427,271.6109,271.3834,271.6109,1164.0
2023-09-19 11:35:00,274.65,274.67,274.53,274.65,2005.0,271.6504,271.6702,271.5317,271.6504,2005.0
2023-09-19 11:40:00,274.64,274.66,274.46,274.46,2944.0,271.6405,271.6603,271.4625,271.4625,2944.0
2023-09-19 11:45:00,274.47,274.48,274.32,274.4,1714.0,271.4724,271.4823,271.324,271.4032,1714.0
2023-09-19 11:50:00,274.42,274.47,274.31,274.47,2144.0,271.4229,271.4724,271.3141,271.4724,2144.0
2023-09-19 11:55:00,274.47,274.69,274.46,274.66,1300.0,271.4724,271.69,271.4625,271.6603,1300.0
2023-09-19 12:00:00,274.62,274.63,274.44,274.48,4241.0,271.6208,271.6307,271.4427,271.4823,4241.0
2023-09-19 12:05:00,274.36,274.4,274.28,274.4,1626.0,271.3636,271.4032,271.2845,271.4032,1626.0
2023-09-19 12:10:00,274.32,274.45,274.32,274.4,3821.0,271.324,271.4526,271.324,271.4032,3821.0
2023-09-19 12:15:00,274.59,274.7,274.55,274.7,7817.0,271.5911,271.6999,271.5515,271.6999,7817.0
2023-09-19 12:20:00,274.64,274.65,274.54,274.59,2096.0,271.6405,271.6504,271.5416,271.5911,2096.0
2023-09-19 12:25:00,274.64,274.65,274.56,274.56,12211.0,271.6405,271.6504,271.5614,271.5614,12211.0
2023-09-19 12:30:00,274.57,274.57,274.47,274.51,2942.0,271.5713,271.5713,271.4724,271.512,2942.0
2023-09-19 12:35:00,274.49,274.5,274.36,274.39,2207.0,271.4922,271.5021,271.3636,271.3933,2207.0
2023-09-19 12:40:00,274.38,274.51,274.38,274.47,906.0,271.3834,271.512,271.3834,271.4724,906.0
2023-09-19 12:45:00,274.42,274.42,274.19,274.24,5465.0,271.4229,271.4229,271.1955,271.2449,5465.0
2023-09-19 12:50:00,274.4,274.6,274.37,274.58,1856.0,271.4032,271.601,271.3735,271.5812,1856.0
2023-09-19 12:55:00,274.63,274.79,274.63,274.77,3072.0,271.6307,271.7889,271.6307,271.7691,3072.0
2023-09-19 13:00:00,274.78,275.0,274.78,274.99,1633.0,271.779,271.9966,271.779,271.9867,1633.0
2023-09-19 13:05:00,274.96,275.07,274.96,275.06,2566.0,271.957,272.0658,271.957,272.056,2566.0
2023-09-19 13:10:00,275.05,275.14,275.05,275.11,1222.0,272.0461,272.1351,272.0461,272.1054,1222.0
2023-09-19 13:15:00,275.14,275.3,275.08,275.3,1300.0,272.1351,272.2933,272.0757,272.2933,1300.0
2023-09-19 13:20:00,275.25,275.32,275.19,275.22,665.0,272.2439,272.3131,272.1845,272.2142,665.0
2023-09-19 13:25:00,275.22,275.23,275.1,275.11,3915.0,272.2142,272.2241,272.0955,272.1054,3915.0
2023-09-19 13:30:00,275.34,275.41,275.33,275.36,2477.0,272.3329,272.4021,272.323,272.3527,2477.0
2023-09-19 13:35:00,275.32,275.47,275.29,275.47,1356.0,272.3131,272.4615,272.2834,272.4615,1356.0
2023-09-19 13:40:00,275.54,275.54,275.43,275.43,1025.0,272.5307,272.5307,272.4219,272.4219,1025.0
2023-09-19 13:45:00,275.59,276.01,275.59,276.01,6191.0,272.5802,272.9956,272.5802,272.9956,6191.0
2023-09-19 13:50:00,275.97,276.02,275.8,275.99,4524.0,272.956,273.0055,272.7879,272.9758,4524.0
2023-09-19 13:55:00,275.98,275.98,275.93,275.93,1350.0,272.9659,272.9659,272.9165,272.9165,1350.0
2023-09-19 14:00:00,276.02,276.15,275.95,276.06,4387.0,273.0055,273.1341,272.9362,273.045,4387.0
2023-09-19 14:05:00,276.04,276.09,275.97,275.98,3779.0,273.0253,273.0747,272.956,272.9659,3779.0
2023-09-19 14:10:00,276.0,276.04,275.87,275.92,5591.0,272.9857,273.0253,272.8571,272.9066,5591.0
2023-09-19 14:15:00,275.89,276.02,275.8,276.01,52384.0,272.8769,273.0055,272.7879,272.9956,52384.0
2023-09-19 14:20:00,276.08,276.08,275.97,276.01,700.0,273.0648,273.0648,272.956,272.9956,700.0
2023-09-19 14:25:00,275.99,276.09,275.83,275.83,8761.0,272.9758,273.0747,272.8175,272.8175,8761.0
2023-09-19 14:30:00,275.9,276.11,275.89,276.11,8579.0,272.8868,273.0945,272.8769,273.0945,8579.0
2023-09-19 14:35:00,276.16,276.64,276.14,276.5,9082.0,273.1439,273.6187,273.1242,273.4802,9082.0
2023-09-19 14:40:00,276.47,276.5,276.44,276.45,2405.0,273.4506,273.4802,273.4209,273.4308,2405.0
2023-09-19 14:45:00,276.43,276.44,276.14,276.19,4431.0,273.411,273.4209,273.1242,273.1736,4431.0
2023-09-19 14:50:00,276.23,276.23,275.93,276.02,5379.0,273.2132,273.2132,272.9165,273.0055,5379.0
2023-09-19 14:55:00,276.01,276.06,275.71,275.71,1848.0,272.9956,273.045,272.6989,272.6989,1848.0
2023-09-19 15:00:00,275.63,275.86,275.63,275.78,4154.0,272.6197,272.8472,272.6197,272.7681,4154.0
2023-09-19 15:05:00,275.81,275.85,275.7,275.72,2087.0,272.7978,272.8373,272.689,272.7087,2087.0
2023-09-19 15:10:00,275.75,275.83,275.63,275.72,7411.0,272.7384,272.8175,272.6197,272.7087,7411.0
2023-09-19 15:15:00,275.71,275.78,275.64,275.76,5708.0,272.6989,272.7681,272.6296,272.7483,5708.0
2023-09-19 15:20:00,275.75,275.9,275.69,275.87,9307.0,272.7384,272.8868,272.6791,272.8571,9307.0
2023-09-19 15:25:00,275.91,276.13,275.91,276.06,2319.0,272.8967,273.1143,272.8967,273.045,2319.0
2023-09-19 15:30:00,276.08,276.11,275.93,276.11,3646.0,273.0648,273.0945,272.9165,273.0945,3646.0
2023-09-19 15:35:00,276.12,276.2,276.03,276.09,9355.0,273.1044,273.1835,273.0154,273.0747,9355.0
2023-09-19 15:40:00,276.12,276.4,276.11,276.4,3744.0,273.1044,273.3813,273.0945,273.3813,3744.0
2023-09-19 15:45:00,276.57,276.59,276.43,276.44,2709.0,273.5495,273.5692,273.411,273.4209,2709.0
2023-09-19 15:50:00,276.49,276.49,276.28,276.38,7435.0,273.4703,273.4703,273.2626,273.3615,7435.0
2023-09-19 15:55:00,276.29,276.44,276.13,276.3,24797.0,273.2725,273.4209,273.1143,273.2824,24797.0
2023-09-20 09:30:00,276.86,276.97,276.32,276.6,31263.0,273.8363,273.9451,273.3022,273.5791,31263.0
2023-09-20 09:35:00,276.69,276.95,276.69,276.84,5706.0,273.6682,273.9253,273.6682,273.8165,5706.0
2023-09-20 09:40:00,276.94,277.12,276.82,276.97,7749.0,273.9154,274.0935,273.7967,273.9451,7749.0
2023-09-20 09:45:00,277.0,277.13,276.93,276.99,11822.0,273.9748,274.1033,273.9055,273.9649,11822.0
2023-09-20 09:50:00,276.96,277.12,276.85,277.12,1423.0,273.9352,274.0935,273.8264,274.0935,1423.0
2023-09-20 09:55:00,277.01,277.23,276.84,276.93,2690.0,273.9847,274.2023,273.8165,273.9055,2690.0
2023-09-20 10:00:00,276.85,277.06,276.75,276.75,6527.0,273.8264,274.0341,273.7275,273.7275,6527.0
2023-09-20 10:05:00,276.67,276.85,276.61,276.8,2183.0,273.6484,273.8264,273.589,273.777,2183.0
2023-09-20 10:10:00,276.9,276.9,276.25,276.25,2683.0,273.8759,273.8759,273.233,273.233,2683.0
2023-09-20 10:15:00,276.21,276.36,276.2,276.29,2772.0,273.1934,273.3418,273.1835,273.2725,2772.0
2023-09-20 10:20:00,276.27,276.31,276.11,276.29,3258.0,273.2527,273.2923,273.0945,273.2725,3258.0
2023-09-20 10:25:00,276.26,276.35,276.13,276.29,3037.0,273.2428,273.3319,273.1143,273.2725,3037.0
2023-09-20 10:30:00,276.27,276.34,276.19,276.34,5608.0,273.2527,273.322,273.1736,273.322,5608.0
2023-09-20 10:35:00,276.48,276.54,276.36,276.36,4112.0,273.4604,273.5198,273.3418,273.3418,4112.0
2023-09-20 10:40:00,276.3,276.42,276.3,276.36,1123.0,273.2824,273.4011,273.2824,273.3418,1123.0
2023-09-20 10:45:00,276.38,276.44,276.36,276.36,1358.0,273.3615,273.4209,273.3418,273.3418,1358.0
2023-09-20 10:50:00,276.27,276.27,276.17,276.25,2470.0,273.2527,273.2527,273.1538,273.233,2470.0
2023-09-20 10:55:00,276.27,276.38,276.04,276.13,6078.0,273.2527,273.3615,273.0253,273.1143,6078.0
2023-09-20 11:00:00,276.09,276.17,275.94,275.95,3780.0,273.0747,273.1538,272.9263,272.9362,3780.0
2023-09-20 11:05:00,275.92,276.22,275.92,276.22,5929.0,272.9066,273.2033,272.9066,273.2033,5929.0
2023-09-20 11:10:00,276.24,276.28,276.05,276.07,7891.0,273.2231,273.2626,273.0351,273.0549,7891.0
2023-09-20 11:15:00,276.09,276.09,275.82,275.82,20299.0,273.0747,273.0747,272.8077,272.8077,20299.0
2023-09-20 11:20:00,275.79,275.83,275.69,275.69,4152.0,272.778,272.8175,272.6791,272.6791,4152.0
2023-09-20 11:25:00,275.68,275.74,275.63,275.74,4575.0,272.6692,272.7285,272.6197,272.7285,4575.0
2023-09-20 11:30:00,275.73,275.89,275.69,275.8,5084.0,272.7186,272.8769,272.6791,272.7879,5084.0
2023-09-20 11:35:00,275.82,275.92,275.66,275.66,7211.0,272.8077,272.9066,272.6494,272.6494,7211.0
2023-09-20 11:40:00,275.66,275.82,275.62,275.76,4628.0,272.6494,272.8077,272.6098,272.7483,4628.0
2023-09-20 11:45:00,275.75,276.06,275.75,276.05,4459.0,272.7384,273.045,272.7384,273.0351,4459.0
2023-09-20 11:50:00,276.05,276.22,276.02,276.19,3195.0,273.0351,273.2033,273.0055,273.1736,3195.0
2023-09-20 11:55:00,276.19,276.29,276.17,276.28,2256.0,273.1736,273.2725,273.1538,273.2626,2256.0
2023-09-20 12:00:00,276.28,276.28,276.12,276.21,2000.0,273.2626,273.2626,273.1044,273.1934,2000.0
2023-09-20 12:05:00,276.16,276.23,276.1,276.16,2639.0,273.1439,273.2132,273.0846,273.1439,2639.0
2023-09-20 12:10:00,276.16,276.3,276.16,276.3,2160.0,273.1439,273.2824,273.1439,273.2824,2160.0
2023-09-20 12:15:00,276.33,276.33,276.18,276.19,1649.0,273.3121,273.3121,273.1637,273.1736,1649.0
2023-09-20 12:20:00,276.2,276.28,276.12,276.12,5708.0,273.1835,273.2626,273.1044,273.1044,5708.0
2023-09-20 12:25:00,276.09,276.3,276.05,276.3,2077.0,273.0747,273.2824,273.0351,273.2824,2077.0
2023-09-20 12:30:00,276.28,276.3,276.26,276.29,505.0,273.2626,273.2824,273.2428,273.2725,505.0
2023-09-20 12:35:00,276.3,276.37,276.24,276.35,2453.0,273.2824,273.3516,273.2231,273.3319,2453.0
2023-09-20 12:40:00,276.38,276.38,276.26,276.28,1952.0,273.3615,273.3615,273.2428,273.2626,1952.0
2023-09-20 12:45:00,276.28,276.31,276.18,276.21,1870.0,273.2626,273.2923,273.1637,273.1934,1870.0
2023-09-20 12:50:00,276.24,276.33,276.2,276.32,13980.0,273.2231,273.3121,273.1835,273.3022,13980.0
2023-09-20 12:55:00,276.29,276.42,276.29,276.42,2543.0,273.2725,273.4011,273.2725,273.4011,2543.0
2023-09-20 13:00:00,276.4,276.41,276.27,276.31,2114.0,273.3813,273.3912,273.2527,273.2923,2114.0
2023-09-20 13:05:00,276.32,276.44,276.26,276.44,1203.0,273.3022,273.4209,273.2428,273.4209,1203.0
2023-09-20 13:10:00,276.37,276.37,276.2,276.2,5169.0,273.3516,273.3516,273.1835,273.1835,5169.0
2023-09-20 13:15:00,276.19,276.32,276.11,276.32,3601.0,273.1736,273.3022,273.0945,273.3022,3601.0
2023-09-20 13:20:00,276.29,276.42,276.29,276.36,1626.0,273.2725,273.4011,273.2725,273.3418,1626.0
2023-09-20 13:25:00,276.3,276.3,276.21,276.22,1921.0,273.2824,273.2824,273.1934,273.2033,1921.0
2023-09-20 13:30:00,276.17,276.19,276.14,276.16,4834.0,273.1538,273.1736,273.1242,273.1439,4834.0
2023-09-20 13:35:00,276.13,276.13,275.92,275.92,15059.0,273.1143,273.1143,272.9066,272.9066,15059.0
2023-09-20 13:40:00,275.89,275.98,275.85,275.97,22101.0,272.8769,272.9659,272.8373,272.956,22101.0
2023-09-20 13:45:00,275.95,275.95,275.84,275.91,5626.0,272.9362,272.9362,272.8274,272.8967,5626.0
2023-09-20 13:50:00,275.88,276.27,275.88,276.27,13047.0,272.867,273.2527,272.867,273.2527,13047.0
2023-09-20 13:55:00,276.28,276.34,276.21,276.24,18181.0,273.2626,273.322,273.1934,273.2231,18181.0
2023-09-20 14:00:00,276.17,276.18,274.81,275.14,14373.0,273.1538,273.1637,271.8087,272.1351,14373.0
2023-09-20 14:05:00,275.02,275.42,274.85,275.26,6317.0,272.0164,272.412,271.8482,272.2538,6317.0
2023-09-20 14:10:00,275.12,275.45,274.99,275.45,9597.0,272.1153,272.4417,271.9867,272.4417,9597.0
2023-09-20 14:15:00,275.2,275.57,275.17,275.48,11165.0,272.1944,272.5604,272.1648,272.4714,11165.0
2023-09-20 14:20:00,275.53,275.85,275.37,275.85,8706.0,272.5208,272.8373,272.3626,272.8373,8706.0
2023-09-20 14:25:00,275.81,276.0,275.66,275.66,21517.0,272.7978,272.9857,272.6494,272.6494,21517.0
2023-09-20 14:30:00,275.72,276.55,275.43,275.95,26437.0,272.7087,273.5297,272.4219,272.9362,26437.0
2023-09-20 14:35:00,276.0,276.46,275.95,276.16,8181.0,272.9857,273.4407,272.9362,273.1439,8181.0
2023-09-20 14:40:00,276.07,276.21,275.6,276.08,7730.0,273.0549,273.1934,272.5901,273.0648,7730.0
2023-09-20 14:45:00,276.12,276.12,275.31,275.31,6359.0,273.1044,273.1044,272.3032,272.3032,6359.0
2023-09-20 14:50:00,275.25,275.53,274.99,275.21,4783.0,272.2439,272.5208,271.9867,272.2043,4783.0
2023-09-20 14:55:00,275.07,275.72,275.01,275.21,23629.0,272.0658,272.7087,272.0065,272.2043,23629.0
2023-09-20 15:00:00,275.16,275.49,275.02,275.19,13662.0,272.1549,272.4813,272.0164,272.1845,13662.0
2023-09-20 15:05:00,275.15,275.34,274.77,274.8,5981.0,272.145,272.3329,271.7691,271.7988,5981.0
2023-09-20 15:10:00,274.79,274.84,274.24,274.28,5500.0,271.7889,271.8384,271.2449,271.2845,5500.0
2023-09-20 15:15:00,274.3,274.43,273.93,274.01,10596.0,271.3043,271.4328,270.9383,271.0174,10596.0
2023-09-20 15:20:00,274.0,274.35,273.99,274.33,18724.0,271.0075,271.3537,270.9976,271.3339,18724.0
2023-09-20 15:25:00,274.33,274.59,274.18,274.33,22259.0,271.3339,271.5911,271.1856,271.3339,22259.0
2023-09-20 15:30:00,274.37,274.43,273.37,273.45,26389.0,271.3735,271.4328,270.3844,270.4635,26389.0
2023-09-20 15:35:00,273.43,273.57,273.12,273.16,14469.0,270.4438,270.5822,270.1371,270.1767,14469.0
2023-09-20 15:40:00,273.17,273.34,273.02,273.05,22585.0,270.1866,270.3547,270.0382,270.0679,22585.0
2023-09-20 15:45:00,273.07,273.24,272.95,273.2,27169.0,270.0877,270.2558,269.969,270.2163,27169.0
2023-09-20 15:50:00,273.19,273.33,272.98,273.01,39685.0,270.2064,270.3448,269.9987,270.0283,39685.0
2023-09-20 15:55:00,273.03,273.13,272.48,272.5,78820.0,270.0481,270.147,269.5041,269.5239,78820.0
2023-09-21 09:30:00,270.05,270.42,269.78,270.04,97981.0,267.1007,267.4666,266.8336,267.0908,97981.0
2023-09-21 09:35:00,270.08,270.41,269.87,269.91,72161.0,267.1303,267.4567,266.9226,266.9622,72161.0
2023-09-21 09:40:00,269.92,270.27,269.78,269.78,12273.0,266.9721,267.3183,266.8336,266.8336,12273.0
2023-09-21 09:45:00,269.76,269.93,269.32,269.42,9321.0,266.8138,266.982,266.3786,266.4776,9321.0
2023-09-21 09:50:00,269.33,269.4,268.87,268.9,21862.0,266.3885,266.4578,265.9336,265.9632,21862.0
2023-09-21 09:55:00,268.92,269.01,268.77,268.77,21353.0,265.983,266.072,265.8347,265.8347,21353.0
2023-09-21 10:00:00,268.7,268.9,268.58,268.73,15153.0,265.7654,265.9632,265.6467,265.7951,15153.0
2023-09-21 10:05:00,268.78,269.38,268.68,269.38,39451.0,265.8445,266.438,265.7456,266.438,39451.0
2023-09-21 10:10:00,269.46,269.56,268.95,269.0,9152.0,266.5171,266.616,266.0127,266.0621,9152.0
2023-09-21 10:15:00,269.03,269.92,269.01,269.91,5371.0,266.0918,266.9721,266.072,266.9622,5371.0
2023-09-21 10:20:00,269.84,269.86,269.37,269.37,2748.0,266.893,266.9127,266.4281,266.4281,2748.0
2023-09-21 10:25:00,269.49,269.49,269.18,269.29,4056.0,266.5468,266.5468,266.2402,266.349,4056.0
2023-09-21 10:30:00,269.21,269.45,269.09,269.28,7110.0,266.2698,266.5072,266.1512,266.3391,7110.0
2023-09-21 10:35:00,269.31,270.07,269.31,270.07,39249.0,266.3688,267.1205,266.3688,267.1205,39249.0
2023-09-21 10:40:00,270.02,270.17,269.71,269.72,4853.0,267.071,267.2194,266.7644,266.7743,4853.0
2023-09-21 10:45:00,269.76,269.76,269.36,269.36,3056.0,266.8138,266.8138,266.4182,266.4182,3056.0
2023-09-21 10:50:00,269.45,269.74,269.31,269.74,2547.0,266.5072,266.7941,266.3688,266.7941,2547.0
2023-09-21 10:55:00,269.63,269.73,269.25,269.27,6030.0,266.6853,266.7842,266.3094,266.3292,6030.0
2023-09-21 11:00:00,269.3,269.43,269.21,269.24,4771.0,266.3589,266.4874,266.2698,266.2995,4771.0
2023-09-21 11:05:00,269.33,269.61,269.29,269.32,5992.0,266.3885,266.6655,266.349,266.3786,5992.0
2023-09-21 11:10:00,269.35,269.39,269.0,269.06,11326.0,266.4083,266.4479,266.0621,266.1215,11326.0
2023-09-21 11:15:00,269.1,269.1,268.86,268.96,4095.0,266.161,266.161,265.9237,266.0226,4095.0
2023-09-21 11:20:00,268.98,269.22,268.89,268.89,4179.0,266.0424,266.2797,265.9533,265.9533,4179.0
2023-09-21 11:25:00,268.87,268.88,268.79,268.82,3411.0,265.9336,265.9434,265.8544,265.8841,3411.0
2023-09-21 11:30:00,268.87,269.21,268.81,269.18,7366.0,265.9336,266.2698,265.8742,266.2402,7366.0
2023-09-21 11:35:00,269.27,269.27,269.02,269.09,1536.0,266.3292,266.3292,266.0819,266.1512,1536.0
2023-09-21 11:40:00,269.08,269.1,268.89,269.01,49855.0,266.1413,266.161,265.9533,266.072,49855.0
2023-09-21 11:45:00,269.03,269.27,269.02,269.15,1486.0,266.0918,266.3292,266.0819,266.2105,1486.0
2023-09-21 11:50:00,269.18,269.29,268.94,268.94,3107.0,266.2402,266.349,266.0028,266.0028,3107.0
2023-09-21 11:55:00,268.95,269.15,268.85,268.89,4280.0,266.0127,266.2105,265.9138,265.9533,4280.0
2023-09-21 12:00:00,268.83,268.86,268.65,268.7,1954.0,265.894,265.9237,265.716,265.7654,1954.0
2023-09-21 12:05:00,268.69,268.7,268.56,268.7,5181.0,265.7555,265.7654,265.6269,265.7654,5181.0
2023-09-21 12:10:00,268.67,268.67,268.47,268.51,6882.0,265.7357,265.7357,265.5379,265.5775,6882.0
2023-09-21 12:15:00,268.57,268.72,268.5,268.72,1228.0,265.6368,265.7852,265.5676,265.7852,1228.0
2023-09-21 12:20:00,268.69,268.8,268.58,268.72,26973.0,265.7555,265.8643,265.6467,265.7852,26973.0
2023-09-21 12:25:00,268.69,268.77,268.52,268.69,3417.0,265.7555,265.8347,265.5874,265.7555,3417.0
2023-09-21 12:30:00,268.74,268.92,268.69,268.89,2233.0,265.805,265.983,265.7555,265.9533,2233.0
2023-09-21 12:35:00,269.01,269.03,268.63,268.66,5981.0,266.072,266.0918,265.6962,265.7259,5981.0
2023-09-21 12:40:00,268.68,268.94,268.66,268.77,4755.0,265.7456,266.0028,265.7259,265.8347,4755.0
2023-09-21 12:45:00,268.9,269.06,268.89,269.06,1439.0,265.9632,266.1215,265.9533,266.1215,1439.0
2023-09-21 12:50:00,269.0,269.19,268.98,269.0,2162.0,266.0621,266.2501,266.0424,266.0621,2162.0
2023-09-21 12:55:00,268.92,268.92,268.82,268.84,4232.0,265.983,265.983,265.8841,265.9039,4232.0
2023-09-21 13:00:00,268.78,269.01,268.77,269.0,2174.0,265.8445,266.072,265.8347,266.0621,2174.0
2023-09-21 13:05:00,268.97,269.28,268.97,269.27,10726.0,266.0325,266.3391,266.0325,266.3292,10726.0
2023-09-21 13:10:00,269.23,269.43,269.23,269.42,2287.0,266.2896,266.4874,266.2896,266.4776,2287.0
2023-09-21 13:15:00,269.55,269.71,269.55,269.61,5443.0,266.6061,266.7644,266.6061,266.6655,5443.0
2023-09-21 13:20:00,269.63,269.64,269.46,269.55,10089.0,266.6853,266.6951,266.5171,266.6061,10089.0
2023-09-21 13:25:00,269.57,269.68,269.57,269.64,3031.0,266.6259,266.7347,266.6259,266.6951,3031.0
2023-09-21 13:30:00,269.68,269.74,269.55,269.56,3170.0,266.7347,266.7941,266.6061,266.616,3170.0
2023-09-21 13:35:00,269.69,269.8,269.57,269.57,2014.0,266.7446,266.8534,266.6259,266.6259,2014.0
2023-09-21 13:40:00,269.58,269.76,269.45,269.45,4116.0,266.6358,266.8138,266.5072,266.5072,4116.0
2023-09-21 13:45:00,269.55,269.64,269.52,269.55,4573.0,266.6061,266.6951,266.5765,266.6061,4573.0
2023-09-21 13:50:00,269.6,269.67,269.51,269.58,5171.0,266.6556,266.7248,266.5666,266.6358,5171.0
2023-09-21 13:55:00,269.59,269.59,269.42,269.48,4430.0,266.6457,266.6457,266.4776,266.5369,4430.0
2023-09-21 14:00:00,269.56,269.56,269.26,269.29,3327.0,266.616,266.616,266.3193,266.349,3327.0
2023-09-21 14:05:00,269.28,269.51,269.2,269.21,3833.0,266.3391,266.5666,266.26,266.2698,3833.0
2023-09-21 14:10:00,269.19,269.36,269.08,269.1,2463.0,266.2501,266.4182,266.1413,266.161,2463.0
2023-09-21 14:15:00,269.06,269.14,268.99,269.05,7402.0,266.1215,266.2006,266.0522,266.1116,7402.0
2023-09-21 14:20:00,268.96,269.01,268.92,268.93,4831.0,266.0226,266.072,265.983,265.9929,4831.0
2023-09-21 14:25:00,268.96,268.96,268.66,268.66,7161.0,266.0226,266.0226,265.7259,265.7259,7161.0
2023-09-21 14:30:00,268.63,268.77,268.54,268.6,19875.0,265.6962,265.8347,265.6072,265.6665,19875.0
2023-09-21 14:35:00,268.64,269.02,268.61,268.93,5333.0,265.7061,266.0819,265.6764,265.9929,5333.0
2023-09-21 14:40:00,268.86,269.01,268.86,268.89,4935.0,265.9237,266.072,265.9237,265.9533,4935.0
2023-09-21 14:45:00,268.91,268.92,268.75,268.75,35020.0,265.9731,265.983,265.8149,265.8149,35020.0
2023-09-21 14:50:00,268.67,268.68,268.49,268.6,2379.0,265.7357,265.7456,265.5577,265.6665,2379.0
2023-09-21 14:55:00,268.58,268.7,268.49,268.49,5707.0,265.6467,265.7654,265.5577,265.5577,5707.0
2023-09-21 15:00:00,268.48,268.68,268.36,268.61,11169.0,265.5478,265.7456,265.4291,265.6764,11169.0
2023-09-21 15:05:00,268.57,268.63,268.25,268.37,9008.0,265.6368,265.6962,265.3203,265.439,9008.0
2023-09-21 15:10:00,268.38,268.38,267.99,268.1,12558.0,265.4489,265.4489,265.0632,265.172,12558.0
2023-09-21 15:15:00,268.08,268.11,267.89,268.04,10281.0,265.1522,265.1819,264.9643,265.1126,10281.0
2023-09-21 15:20:00,268.06,268.24,268.05,268.19,5943.0,265.1324,265.3104,265.1225,265.261,5943.0
2023-09-21 15:25:00,268.22,268.25,267.86,267.95,5479.0,265.2907,265.3203,264.9346,265.0236,5479.0
2023-09-21 15:30:00,267.95,268.02,267.73,267.88,9446.0,265.0236,265.0928,264.806,264.9544,9446.0
2023-09-21 15:35:00,267.83,268.11,267.83,268.03,11927.0,264.9049,265.1819,264.9049,265.1027,11927.0
2023-09-21 15:40:00,267.99,268.16,267.86,268.08,9922.0,265.0632,265.2313,264.9346,265.1522,9922.0
2023-09-21 15:45:00,268.02,268.21,267.98,267.98,5943.0,265.0928,265.2808,265.0533,265.0533,5943.0
2023-09-21 15:50:00,267.83,267.87,267.66,267.68,6797.0,264.9049,264.9445,264.7368,264.7566,6797.0
2023-09-21 15:55:00,267.77,267.78,267.37,267.38,39319.0,264.8456,264.8555,264.4499,264.4598,39319.0
2023-09-22 09:30:00,268.61,268.61,268.19,268.35,18340.0,265.6764,265.6764,265.261,265.4192,18340.0
2023-09-22 09:35:00,268.27,268.36,268.03,268.07,7763.0,265.3401,265.4291,265.1027,265.1423,7763.0
2023-09-22 09:40:00,268.05,268.23,267.83,268.13,14192.0,265.1225,265.3005,264.9049,265.2016,14192.0
2023-09-22 09:45:00,268.08,268.83,268.07,268.59,11100.0,265.1522,265.894,265.1423,265.6566,11100.0
2023-09-22 09:50:00,268.42,268.48,268.14,268.22,4939.0,265.4885,265.5478,265.2115,265.2907,4939.0
2023-09-22 09:55:00,268.41,268.53,268.24,268.53,4439.0,265.4786,265.5973,265.3104,265.5973,4439.0
2023-09-22 10:00:00,268.62,268.63,268.27,268.52,7136.0,265.6863,265.6962,265.3401,265.5874,7136.0
2023-09-22 10:05:00,268.65,268.95,268.62,268.67,2074.0,265.716,266.0127,265.6863,265.7357,2074.0
2023-09-22 10:10:00,268.64,268.64,268.26,268.26,5460.0,265.7061,265.7061,265.3302,265.3302,5460.0
2023-09-22 10:15:00,268.25,268.45,268.03,268.41,13013.0,265.3203,265.5181,265.1027,265.4786,13013.0
2023-09-22 10:20:00,268.45,268.79,268.31,268.77,13613.0,265.5181,265.8544,265.3797,265.8347,13613.0
2023-09-22 10:25:00,268.76,268.77,268.36,268.69,11154.0,265.8248,265.8347,265.4291,265.7555,11154.0
2023-09-22 10:30:00,268.79,269.43,268.79,269.43,22037.0,265.8544,266.4874,265.8544,266.4874,22037.0
2023-09-22 10:35:00,269.38,269.59,269.38,269.41,8096.0,266.438,266.6457,266.438,266.4677,8096.0
2023-09-22 10:40:00,269.41,269.45,269.2,269.38,3793.0,266.4677,266.5072,266.26,266.438,3793.0
2023-09-22 10:45:00,269.47,269.61,269.38,269.5,7795.0,266.527,266.6655,266.438,266.5567,7795.0
2023-09-22 10:50:00,269.51,269.7,269.4,269.56,6344.0,266.5666,266.7545,266.4578,266.616,6344.0
2023-09-22 10:55:00,269.69,269.92,269.66,269.85,21194.0,266.7446,266.9721,266.7149,266.9029,21194.0
2023-09-22 11:00:00,269.86,269.96,269.64,269.7,9203.0,266.9127,267.0117,266.6951,266.7545,9203.0
2023-09-22 11:05:00,269.76,269.94,269.55,269.55,3367.0,266.8138,266.9919,266.6061,266.6061,3367.0
2023-09-22 11:10:00,269.57,269.58,269.4,269.57,4570.0,266.6259,266.6358,266.4578,266.6259,4570.0
2023-09-22 11:15:00,269.65,269.7,269.42,269.65,8304.0,266.705,266.7545,266.4776,266.705,8304.0
2023-09-22 11:20:00,269.53,269.64,269.45,269.63,5290.0,266.5864,266.6951,266.5072,266.6853,5290.0
2023-09-22 11:25:00,269.6,269.94,269.6,269.93,4012.0,266.6556,266.9919,266.6556,266.982,4012.0
2023-09-22 11:30:00,269.86,269.99,269.79,269.8,19798.0,266.9127,267.0413,266.8435,266.8534,19798.0
2023-09-22 11:35:00,269.82,270.06,269.79,270.06,13426.0,266.8732,267.1106,266.8435,267.1106,13426.0
2023-09-22 11:40:00,270.04,270.04,269.66,269.7,16277.0,267.0908,267.0908,266.7149,266.7545,16277.0
2023-09-22 11:45:00,269.69,269.72,269.55,269.57,22853.0,266.7446,266.7743,266.6061,266.6259,22853.0
2023-09-22 11:50:00,269.62,269.71,269.4,269.46,5282.0,266.6754,266.7644,266.4578,266.5171,5282.0
2023-09-22 11:55:00,269.47,269.49,269.22,269.22,14289.0,266.527,266.5468,266.2797,266.2797,14289.0
2023-09-22 12:00:00,269.15,269.35,269.14,269.3,4613.0,266.2105,266.4083,266.2006,266.3589,4613.0
2023-09-22 12:05:00,269.17,269.38,269.11,269.38,3593.0,266.2303,266.438,266.1709,266.438,3593.0
2023-09-22 12:10:00,269.34,269.46,269.24,269.46,4070.0,266.3984,266.5171,266.2995,266.5171,4070.0
2023-09-22 12:15:00,269.37,269.72,269.35,269.72,4934.0,266.4281,266.7743,266.4083,266.7743,4934.0
2023-09-22 12:20:00,269.72,269.75,269.65,269.71,3266.0,266.7743,266.8039,266.705,266.7644,3266.0
2023-09-22 12:25:00,269.66,269.68,269.53,269.58,8790.0,266.7149,266.7347,266.5864,266.6358,8790.0
2023-09-22 12:30:00,269.64,269.78,269.56,269.67,6394.0,266.6951,266.8336,266.616,266.7248,6394.0
2023-09-22 12:35:00,269.68,269.81,269.64,269.8,20126.0,266.7347,266.8633,266.6951,266.8534,20126.0
2023-09-22 12:40:00,269.8,269.88,269.78,269.85,18222.0,266.8534,266.9325,266.8336,266.9029,18222.0
2023-09-22 12:45:00,269.86,269.9,269.7,269.76,22604.0,266.9127,266.9523,266.7545,266.8138,22604.0
2023-09-22 12:50:00,269.79,269.83,269.68,269.72,20422.0,266.8435,266.8831,266.7347,266.7743,20422.0
2023-09-22 12:55:00,269.73,269.86,269.65,269.67,25419.0,266.7842,266.9127,266.705,266.7248,25419.0
2023-09-22 13:00:00,269.67,269.67,269.48,269.52,4455.0,266.7248,266.7248,266.5369,266.5765,4455.0
2023-09-22 13:05:00,269.38,269.48,269.34,269.34,1879.0,266.438,266.5369,266.3984,266.3984,1879.0
2023-09-22 13:10:00,269.24,269.39,269.2,269.21,1513.0,266.2995,266.4479,266.26,266.2698,1513.0
2023-09-22 13:15:00,269.13,269.18,268.89,268.92,3584.0,266.1907,266.2402,265.9533,265.983,3584.0
2023-09-22 13:20:00,268.84,268.85,268.47,268.5,4944.0,265.9039,265.9138,265.5379,265.5676,4944.0
2023-09-22 13:25:00,268.63,268.63,268.42,268.52,35868.0,265.6962,265.6962,265.4885,265.5874,35868.0
2023-09-22 13:30:00,268.51,268.51,268.25,268.38,6514.0,265.5775,265.5775,265.3203,265.4489,6514.0
2023-09-22 13:35:00,268.37,268.53,268.0,268.08,3756.0,265.439,265.5973,265.0731,265.1522,3756.0
2023-09-22 13:40:00,268.13,268.17,267.96,268.09,11050.0,265.2016,265.2412,265.0335,265.1621,11050.0
2023-09-22 13:45:00,268.05,268.17,267.93,268.06,2356.0,265.1225,265.2412,265.0038,265.1324,2356.0
2023-09-22 13:50:00,268.0,268.3,268.0,268.1,8903.0,265.0731,265.3698,265.0731,265.172,8903.0
2023-09-22 13:55:00,268.15,268.3,268.09,268.13,6836.0,265.2214,265.3698,265.1621,265.2016,6836.0
2023-09-22 14:00:00,268.09,268.12,267.92,268.0,1381.0,265.1621,265.1917,264.9939,265.0731,1381.0
2023-09-22 14:05:00,268.02,268.06,267.89,267.92,2785.0,265.0928,265.1324,264.9643,264.9939,2785.0
2023-09-22 14:10:00,267.94,267.95,267.46,267.5,16125.0,265.0137,265.0236,264.539,264.5785,16125.0
2023-09-22 14:15:00,267.42,267.51,267.12,267.3,11634.0,264.4994,264.5884,264.2027,264.3807,11634.0
2023-09-22 14:20:00,267.32,267.68,267.31,267.67,20759.0,264.4005,264.7566,264.3906,264.7467,20759.0
2023-09-22 14:25:00,267.68,267.87,267.59,267.6,6269.0,264.7566,264.9445,264.6675,264.6774,6269.0
2023-09-22 14:30:00,267.57,267.67,267.38,267.65,17140.0,264.6478,264.7467,264.4598,264.7269,17140.0
2023-09-22 14:35:00,267.64,267.73,267.44,267.48,10960.0,264.717,264.806,264.5192,264.5587,10960.0
2023-09-22 14:40:00,267.44,267.53,267.37,267.37,7440.0,264.5192,264.6082,264.4499,264.4499,7440.0
2023-09-22 14:45:00,267.39,267.63,267.33,267.63,10190.0,264.4697,264.7071,264.4104,264.7071,10190.0
2023-09-22 14:50:00,267.65,267.74,267.51,267.64,5483.0,264.7269,264.8159,264.5884,264.717,5483.0
2023-09-22 14:55:00,267.63,267.75,267.55,267.57,6730.0,264.7071,264.8258,264.628,264.6478,6730.0
2023-09-22 15:00:00,267.56,268.2,267.56,268.09,5954.0,264.6379,265.2709,264.6379,265.1621,5954.0
2023-09-22 15:05:00,268.01,268.74,268.01,268.74,8327.0,265.083,265.805,265.083,265.805,8327.0
2023-09-22 15:10:00,268.81,268.82,268.59,268.69,31359.0,265.8742,265.8841,265.6566,265.7555,31359.0
2023-09-22 15:15:00,268.74,268.86,268.62,268.8,8735.0,265.805,265.9237,265.6863,265.8643,8735.0
2023-09-22 15:20:00,268.82,269.12,268.63,268.93,9648.0,265.8841,266.1808,265.6962,265.9929,9648.0
2023-09-22 15:25:00,268.93,268.93,268.66,268.67,5226.0,265.9929,265.9929,265.7259,265.7357,5226.0
2023-09-22 15:30:00,268.73,268.81,268.35,268.36,5254.0,265.7951,265.8742,265.4192,265.4291,5254.0
2023-09-22 15:35:00,268.32,268.45,268.27,268.44,8291.0,265.3896,265.5181,265.3401,265.5083,8291.0
2023-09-22 15:40:00,268.36,268.43,267.69,267.7,34774.0,265.4291,265.4984,264.7664,264.7763,34774.0
2023-09-22 15:45:00,267.7,267.89,267.39,267.56,15155.0,264.7763,264.9643,264.4697,264.6379,15155.0
2023-09-22 15:50:00,267.46,267.52,266.97,267.1,28299.0,264.539,264.5983,264.0543,264.1829,28299.0
2023-09-22 15:55:00,267.1,267.5,267.1,267.19,44892.0,264.1829,264.5785,264.1829,264.2719,44892.0
2023-09-25 09:30:00,266.62,266.8,265.88,266.07,29016.0,263.7081,263.8862,262.9762,263.1641,29016.0
2023-09-25 09:35:00,266.13,266.85,266.03,266.85,14460.0,263.2235,263.9356,263.1246,263.9356,14460.0
2023-09-25 09:40:00,266.88,267.29,266.88,267.09,10599.0,263.9653,264.3708,263.9653,264.173,10599.0
2023-09-25 09:45:00,267.13,267.47,266.92,267.29,12457.0,264.2126,264.5488,264.0049,264.3708,12457.0
2023-09-25 09:50:00,267.26,267.51,267.21,267.4,17706.0,264.3411,264.5884,264.2917,264.4796,17706.0
2023-09-25 09:55:00,267.46,267.82,267.42,267.61,5785.0,264.539,264.895,264.4994,264.6873,5785.0
2023-09-25 10:00:00,267.67,267.74,267.25,267.37,15214.0,264.7467,264.8159,264.3313,264.4499,15214.0
2023-09-25 10:05:00,267.28,267.53,267.05,267.18,10395.0,264.3609,264.6082,264.1334,264.262,10395.0
2023-09-25 10:10:00,267.17,267.53,267.12,267.48,7728.0,264.2521,264.6082,264.2027,264.5587,7728.0
2023-09-25 10:15:00,267.48,267.71,267.26,267.31,11067.0,264.5587,264.7862,264.3411,264.3906,11067.0
2023-09-25 10:20:00,267.3,267.38,267.02,267.22,54780.0,264.3807,264.4598,264.1038,264.3016,54780.0
2023-09-25 10:25:00,267.09,267.12,266.74,266.98,14952.0,264.173,264.2027,263.8268,264.0642,14952.0
2023-09-25 10:30:00,266.89,267.43,266.83,267.4,5866.0,263.9752,264.5093,263.9158,264.4796,5866.0
2023-09-25 10:35:00,267.3,267.33,267.11,267.16,6401.0,264.3807,264.4104,264.1928,264.2422,6401.0
2023-09-25 10:40:00,267.21,267.28,267.03,267.09,5113.0,264.2917,264.3609,264.1137,264.173,5113.0
2023-09-25 10:45:00,267.16,267.46,267.16,267.22,14470.0,264.2422,264.539,264.2422,264.3016,14470.0
2023-09-25 10:50:00,267.25,267.25,266.8,266.84,5798.0,264.3313,264.3313,263.8862,263.9257,5798.0
2023-09-25 10:55:00,266.85,266.87,266.63,266.63,5971.0,263.9356,263.9554,263.718,263.718,5971.0
2023-09-25 11:00:00,266.64,266.92,266.64,266.89,5411.0,263.7279,264.0049,263.7279,263.9752,5411.0
2023-09-25 11:05:00,266.91,267.62,266.89,267.54,7810.0,263.995,264.6972,263.9752,264.6181,7810.0
2023-09-25 11:10:00,267.59,267.76,267.53,267.71,3866.0,264.6675,264.8357,264.6082,264.7862,3866.0
2023-09-25 11:15:00,267.74,268.37,267.74,268.28,20766.0,264.8159,265.439,264.8159,265.35,20766.0
2023-09-25 11:20:00,268.21,268.27,268.05,268.25,7976.0,265.2808,265.3401,265.1225,265.3203,7976.0
2023-09-25 11:25:00,268.25,268.28,267.94,267.95,9866.0,265.3203,265.35,265.0137,265.0236,9866.0
2023-09-25 11:30:00,267.98,268.06,267.91,268.06,5506.0,265.0533,265.1324,264.984,265.1324,5506.0
2023-09-25 11:35:00,268.03,268.11,268.03,268.04,1904.0,265.1027,265.1819,265.1027,265.1126,1904.0
2023-09-25 11:40:00,268.0,268.45,267.95,268.4,5252.0,265.0731,265.5181,265.0236,265.4687,5252.0
2023-09-25 11:45:00,268.3,268.36,268.2,268.22,5435.0,265.3698,265.4291,265.2709,265.2907,5435.0
2023-09-25 11:50:00,268.23,268.33,268.16,268.2,6897.0,265.3005,265.3995,265.2313,265.2709,6897.0
2023-09-25 11:55:00,268.19,268.31,267.98,268.09,4116.0,265.261,265.3797,265.0533,265.1621,4116.0
2023-09-25 12:00:00,268.09,268.15,267.91,267.91,5933.0,265.1621,265.2214,264.984,264.984,5933.0
2023-09-25 12:05:00,267.98,268.09,267.92,268.03,2745.0,265.0533,265.1621,264.9939,265.1027,2745.0
2023-09-25 12:10:00,267.99,268.22,267.99,268.12,2022.0,265.0632,265.2907,265.0632,265.1917,2022.0
2023-09-25 12:15:00,268.2,268.58,268.2,268.5,3226.0,265.2709,265.6467,265.2709,265.5676,3226.0
2023-09-25 12:20:00,268.53,268.7,268.52,268.64,4610.0,265.5973,265.7654,265.5874,265.7061,4610.0
2023-09-25 12:25:00,268.61,268.66,268.53,268.6,4492.0,265.6764,265.7259,265.5973,265.6665,4492.0
2023-09-25 12:30:00,268.57,268.59,268.43,268.43,1169.0,265.6368,265.6566,265.4984,265.4984,1169.0
2023-09-25 12:35:00,268.37,268.37,268.1,268.1,2130.0,265.439,265.439,265.172,265.172,2130.0
2023-09-25 12:40:00,268.07,268.17,268.03,268.04,2671.0,265.1423,265.2412,265.1027,265.1126,2671.0
2023-09-25 12:45:00,267.96,268.06,267.87,267.92,8452.0,265.0335,265.1324,264.9445,264.9939,8452.0
2023-09-25 12:50:00,267.87,267.89,267.57,267.8,2420.0,264.9445,264.9643,264.6478,264.8752,2420.0
2023-09-25 12:55:00,267.8,267.86,267.73,267.86,15441.0,264.8752,264.9346,264.806,264.9346,15441.0
2023-09-25 13:00:00,267.84,267.87,267.78,267.8,8734.0,264.9148,264.9445,264.8555,264.8752,8734.0
2023-09-25 13:05:00,267.74,268.25,267.71,268.18,3859.0,264.8159,265.3203,264.7862,265.2511,3859.0
2023-09-25 13:10:00,268.24,268.44,268.18,268.37,47067.0,265.3104,265.5083,265.2511,265.439,47067.0
2023-09-25 13:15:00,268.28,268.33,268.14,268.18,5033.0,265.35,265.3995,265.2115,265.2511,5033.0
2023-09-25 13:20:00,268.21,268.25,267.97,267.97,4476.0,265.2808,265.3203,265.0434,265.0434,4476.0
2023-09-25 13:25:00,268.01,268.02,267.69,267.85,3316.0,265.083,265.0928,264.7664,264.9247,3316.0
2023-09-25 13:30:00,267.85,267.85,267.68,267.83,3973.0,264.9247,264.9247,264.7566,264.9049,3973.0
2023-09-25 13:35:00,267.89,268.05,267.83,268.05,3870.0,264.9643,265.1225,264.9049,265.1225,3870.0
2023-09-25 13:40:00,268.03,268.04,267.81,267.83,2916.0,265.1027,265.1126,264.8851,264.9049,2916.0
2023-09-25 13:45:00,267.87,267.9,267.6,267.87,3951.0,264.9445,264.9742,264.6774,264.9445,3951.0
2023-09-25 13:50:00,267.92,268.09,267.91,267.98,2276.0,264.9939,265.1621,264.984,265.0533,2276.0
2023-09-25 13:55:00,267.96,268.13,267.95,268.12,3081.0,265.0335,265.2016,265.0236,265.1917,3081.0
2023-09-25 14:00:00,268.13,268.24,268.13,268.24,5000.0,265.2016,265.3104,265.2016,265.3104,5000.0
2023-09-25 14:05:00,268.31,268.32,268.05,268.13,27697.0,265.3797,265.3896,265.1225,265.2016,27697.0
2023-09-25 14:10:00,268.04,268.14,268.02,268.05,1736.0,265.1126,265.2115,265.0928,265.1225,1736.0
2023-09-25 14:15:00,268.02,268.12,267.92,267.92,3338.0,265.0928,265.1917,264.9939,264.9939,3338.0
2023-09-25 14:20:00,268.06,268.07,267.84,267.84,2222.0,265.1324,265.1423,264.9148,264.9148,2222.0
2023-09-25 14:25:00,267.84,268.05,267.81,267.91,13402.0,264.9148,265.1225,264.8851,264.984,13402.0
2023-09-25 14:30:00,267.87,267.95,267.75,267.95,4844.0,264.9445,265.0236,264.8258,265.0236,4844.0
2023-09-25 14:35:00,268.04,268.29,268.04,268.13,2811.0,265.1126,265.3599,265.1126,265.2016,2811.0
2023-09-25 14:40:00,268.12,268.25,267.9,267.98,80011.0,265.1917,265.3203,264.9742,265.0533,80011.0
2023-09-25 14:45:00,267.97,268.07,267.67,267.89,257100.0,265.0434,265.1423,264.7467,264.9643,257100.0
2023-09-25 14:50:00,267.86,267.95,267.76,267.83,5136.0,264.9346,265.0236,264.8357,264.9049,5136.0
2023-09-25 14:55:00,267.79,267.85,267.6,267.67,161418.0,264.8654,264.9247,264.6774,264.7467,161418.0
2023-09-25 15:00:00,267.66,267.71,267.18,267.28,8201.0,264.7368,264.7862,264.262,264.3609,8201.0
2023-09-25 15:05:00,267.27,267.34,267.09,267.13,14764.0,264.351,264.4203,264.173,264.2126,14764.0
2023-09-25 15:10:00,267.12,267.38,267.11,267.38,15856.0,264.2027,264.4598,264.1928,264.4598,15856.0
2023-09-25 15:15:00,267.37,267.95,267.37,267.87,12409.0,264.4499,265.0236,264.4499,264.9445,12409.0
2023-09-25 15:20:00,267.9,268.03,267.68,267.81,8689.0,264.9742,265.1027,264.7566,264.8851,8689.0
2023-09-25 15:25:00,267.72,267.82,267.51,267.82,11020.0,264.7961,264.895,264.5884,264.895,11020.0
2023-09-25 15:30:00,267.82,267.97,267.72,267.88,11530.0,264.895,265.0434,264.7961,264.9544,11530.0
2023-09-25 15:35:00,267.86,268.15,267.82,268.14,30806.0,264.9346,265.2214,264.895,265.2115,30806.0
2023-09-25 15:40:00,268.16,268.17,267.85,267.87,8253.0,265.2313,265.2412,264.9247,264.9445,8253.0
2023-09-25 15:45:00,267.87,268.07,267.87,268.05,7211.0,264.9445,265.1423,264.9445,265.1225,7211.0
2023-09-25 15:50:00,268.04,268.32,267.74,267.84,23602.0,265.1126,265.3896,264.8159,264.9148,23602.0
2023-09-25 15:55:00,267.89,268.63,267.81,268.62,55801.0,264.9643,265.6962,264.8851,265.6863,55801.0
2023-09-26 09:30:00,266.3,266.55,265.93,266.26,34034.0,263.9047,264.1524,263.538,263.865,34034.0
2023-09-26 09:35:00,266.16,266.62,266.1,266.47,15954.0,263.7659,264.2218,263.7065,264.0731,15954.0
2023-09-26 09:40:00,266.39,266.51,266.2,266.22,9939.0,263.9939,264.1128,263.8056,263.8254,9939.0
2023-09-26 09:45:00,266.17,266.28,265.73,265.73,4516.0,263.7758,263.8849,263.3398,263.3398,4516.0
2023-09-26 09:50:00,265.68,265.73,265.3,265.38,11474.0,263.2903,263.3398,262.9137,262.9929,11474.0
2023-09-26 09:55:00,265.34,265.37,265.09,265.11,4536.0,262.9533,262.983,262.7056,262.7254,4536.0
2023-09-26 10:00:00,265.1,265.42,264.98,264.99,26500.0,262.7155,263.0326,262.5965,262.6065,26500.0
2023-09-26 10:05:00,264.97,265.36,264.95,265.09,17320.0,262.5866,262.9731,262.5668,262.7056,17320.0
2023-09-26 10:10:00,265.03,265.18,264.54,264.57,10973.0,262.6461,262.7947,262.1605,262.1902,10973.0
2023-09-26 10:15:00,264.63,264.63,264.33,264.36,12000.0,262.2497,262.2497,261.9524,261.9821,12000.0
2023-09-26 10:20:00,264.37,264.66,264.35,264.63,14304.0,261.992,262.2794,261.9722,262.2497,14304.0
2023-09-26 10:25:00,264.65,265.01,264.53,264.99,11566.0,262.2695,262.6263,262.1506,262.6065,11566.0
2023-09-26 10:30:00,264.97,265.15,264.89,264.93,9215.0,262.5866,262.765,262.5074,262.547,9215.0
2023-09-26 10:35:00,264.93,265.1,264.82,265.02,6422.0,262.547,262.7155,262.438,262.6362,6422.0
2023-09-26 10:40:00,265.08,265.37,265.02,265.31,4110.0,262.6956,262.983,262.6362,262.9236,4110.0
2023-09-26 10:45:00,265.42,265.71,265.11,265.12,7439.0,263.0326,263.32,262.7254,262.7353,7439.0
2023-09-26 10:50:00,265.06,265.13,264.81,264.87,6000.0,262.6758,262.7452,262.4281,262.4875,6000.0
2023-09-26 10:55:00,265.01,265.02,264.79,264.97,19989.0,262.6263,262.6362,262.4083,262.5866,19989.0
2023-09-26 11:00:00,265.09,265.11,264.89,265.08,2482.0,262.7056,262.7254,262.5074,262.6956,2482.0
2023-09-26 11:05:00,265.01,265.01,264.55,264.7,10666.0,262.6263,262.6263,262.1704,262.3191,10666.0
2023-09-26 11:10:00,264.7,264.71,264.49,264.49,3125.0,262.3191,262.329,262.111,262.111,3125.0
2023-09-26 11:15:00,264.46,264.57,264.38,264.52,2327.0,262.0812,262.1902,262.0019,262.1407,2327.0
2023-09-26 11:20:00,264.51,264.54,264.36,264.36,1678.0,262.1308,262.1605,261.9821,261.9821,1678.0
2023-09-26 11:25:00,264.36,264.4,264.15,264.15,4927.0,261.9821,262.0218,261.774,261.774,4927.0
2023-09-26 11:30:00,264.24,264.41,264.11,264.35,11061.0,261.8632,262.0317,261.7344,261.9722,11061.0
2023-09-26 11:35:00,264.46,264.7,264.4,264.59,5705.0,262.0812,262.3191,262.0218,262.2101,5705.0
2023-09-26 11:40:00,264.6,264.69,264.42,264.63,12248.0,262.22,262.3092,262.0416,262.2497,12248.0
2023-09-26 11:45:00,264.64,264.7,264.38,264.52,13660.0,262.2596,262.3191,262.0019,262.1407,13660.0
2023-09-26 11:50:00,264.5,264.53,264.24,264.28,14431.0,262.1209,262.1506,261.8632,261.9028,14431.0
2023-09-26 11:55:00,264.28,264.34,264.15,264.28,6958.0,261.9028,261.9623,261.774,261.9028,6958.0
2023-09-26 12:00:00,264.31,264.44,264.16,264.18,7033.0,261.9326,262.0614,261.7839,261.8037,7033.0
2023-09-26 12:05:00,264.12,264.51,264.11,264.5,10287.0,261.7443,262.1308,261.7344,262.1209,10287.0
2023-09-26 12:10:00,264.52,264.71,264.49,264.65,4072.0,262.1407,262.329,262.111,262.2695,4072.0
2023-09-26 12:15:00,264.63,264.78,264.51,264.52,16159.0,262.2497,262.3983,262.1308,262.1407,16159.0
2023-09-26 12:20:00,264.52,264.8,264.5,264.8,1264.0,262.1407,262.4182,262.1209,262.4182,1264.0
2023-09-26 12:25:00,264.91,264.91,264.74,264.83,1494.0,262.5272,262.5272,262.3587,262.4479,1494.0
2023-09-26 12:30:00,264.81,264.96,264.68,264.82,4522.0,262.4281,262.5767,262.2992,262.438,4522.0
2023-09-26 12:35:00,264.91,265.03,264.88,264.95,4603.0,262.5272,262.6461,262.4974,262.5668,4603.0
2023-09-26 12:40:00,264.97,265.02,264.78,264.84,7792.0,262.5866,262.6362,262.3983,262.4578,7792.0
2023-09-26 12:45:00,264.77,264.88,264.77,264.88,11922.0,262.3884,262.4974,262.3884,262.4974,11922.0
2023-09-26 12:50:00,264.88,265.03,264.86,264.99,9149.0,262.4974,262.6461,262.4776,262.6065,9149.0
2023-09-26 12:55:00,264.92,264.95,264.79,264.79,2036.0,262.5371,262.5668,262.4083,262.4083,2036.0
2023-09-26 13:00:00,264.75,264.95,264.69,264.85,4311.0,262.3686,262.5668,262.3092,262.4677,4311.0
2023-09-26 13:05:00,264.86,264.95,264.46,264.95,10095.0,262.4776,262.5668,262.0812,262.5668,10095.0
2023-09-26 13:10:00,264.97,265.15,264.97,265.06,5124.0,262.5866,262.765,262.5866,262.6758,5124.0
2023-09-26 13:15:00,265.05,265.12,264.7,264.74,4443.0,262.6659,262.7353,262.3191,262.3587,4443.0
2023-09-26 13:20:00,264.79,264.79,264.71,264.75,4871.0,262.4083,262.4083,262.329,262.3686,4871.0
2023-09-26 13:25:00,264.64,264.76,264.44,264.44,3240.0,262.2596,262.3785,262.0614,262.0614,3240.0
2023-09-26 13:30:00,264.38,264.52,264.35,264.37,5957.0,262.0019,262.1407,261.9722,261.992,5957.0
2023-09-26 13:35:00,264.38,264.38,263.97,264.09,9395.0,262.0019,262.0019,261.5956,261.7146,9395.0
2023-09-26 13:40:00,264.05,264.05,263.87,263.94,4117.0,261.6749,261.6749,261.4965,261.5659,4117.0
2023-09-26 13:45:00,263.96,264.01,263.84,263.93,4954.0,261.5857,261.6353,261.4668,261.556,4954.0
2023-09-26 13:50:00,263.87,264.27,263.86,264.15,10164.0,261.4965,261.8929,261.4866,261.774,10164.0
2023-09-26 13:55:00,264.14,264.37,264.13,264.35,6053.0,261.7641,261.992,261.7542,261.9722,6053.0
2023-09-26 14:00:00,264.32,264.32,264.06,264.17,5734.0,261.9425,261.9425,261.6848,261.7938,5734.0
2023-09-26 14:05:00,264.15,264.24,264.07,264.07,6769.0,261.774,261.8632,261.6947,261.6947,6769.0
2023-09-26 14:10:00,264.07,264.18,263.85,263.93,9841.0,261.6947,261.8037,261.4767,261.556,9841.0
2023-09-26 14:15:00,263.93,263.99,263.83,263.83,5187.0,261.556,261.6155,261.4569,261.4569,5187.0
2023-09-26 14:20:00,263.88,264.18,263.83,264.09,8037.0,261.5064,261.8037,261.4569,261.7146,8037.0
2023-09-26 14:25:00,264.08,264.09,263.79,263.85,13028.0,261.7046,261.7146,261.4173,261.4767,13028.0
2023-09-26 14:30:00,263.82,263.95,263.76,263.87,20123.0,261.447,261.5758,261.3875,261.4965,20123.0
2023-09-26 14:35:00,263.89,263.92,263.67,263.71,16037.0,261.5164,261.5461,261.2983,261.338,16037.0
2023-09-26 14:40:00,263.66,263.79,263.58,263.69,7715.0,261.2884,261.4173,261.2091,261.3182,7715.0
2023-09-26 14:45:00,263.71,263.8,263.62,263.78,7475.0,261.338,261.4272,261.2488,261.4073,7475.0
2023-09-26 14:50:00,263.77,263.8,263.6,263.62,7472.0,261.3974,261.4272,261.229,261.2488,7472.0
2023-09-26 14:55:00,263.58,263.77,263.57,263.76,4047.0,261.2091,261.3974,261.1992,261.3875,4047.0
2023-09-26 15:00:00,263.76,263.79,263.54,263.57,6944.0,261.3875,261.4173,261.1695,261.1992,6944.0
2023-09-26 15:05:00,263.61,263.83,263.55,263.81,4525.0,261.2389,261.4569,261.1794,261.4371,4525.0
2023-09-26 15:10:00,263.82,263.87,263.61,263.62,10669.0,261.447,261.4965,261.2389,261.2488,10669.0
2023-09-26 15:15:00,263.63,263.68,263.35,263.44,12808.0,261.2587,261.3082,260.9812,261.0704,12808.0
2023-09-26 15:20:00,263.44,263.51,263.32,263.34,7423.0,261.0704,261.1398,260.9515,260.9713,7423.0
2023-09-26 15:25:00,263.3,263.46,263.22,263.34,7833.0,260.9317,261.0902,260.8524,260.9713,7833.0
2023-09-26 15:30:00,263.35,263.49,263.23,263.26,12792.0,260.9812,261.1199,260.8623,260.892,12792.0
2023-09-26 15:35:00,263.24,263.43,263.2,263.4,14153.0,260.8722,261.0605,260.8326,261.0308,14153.0
2023-09-26 15:40:00,263.41,263.73,263.4,263.73,24026.0,261.0407,261.3578,261.0308,261.3578,24026.0
2023-09-26 15:45:00,263.72,263.78,263.49,263.5,23476.0,261.3479,261.4073,261.1199,261.1299,23476.0
2023-09-26 15:50:00,263.5,263.78,263.36,263.66,36777.0,261.1299,261.4073,260.9911,261.2884,36777.0
2023-09-26 15:55:00,263.65,263.95,263.63,263.8,84386.0,261.2785,261.5758,261.2587,261.4272,84386.0
2023-09-27 09:30:00,264.61,265.17,264.61,264.82,25153.0,262.2299,262.7848,262.2299,262.438,25153.0
2023-09-27 09:35:00,264.86,265.03,264.51,264.8,14090.0,262.4776,262.6461,262.1308,262.4182,14090.0
2023-09-27 09:40:00,264.83,264.96,264.6,264.91,11958.0,262.4479,262.5767,262.22,262.5272,11958.0
2023-09-27 09:45:00,265.25,265.37,264.83,264.86,6415.0,262.8641,262.983,262.4479,262.4776,6415.0
2023-09-27 09:50:00,264.82,265.13,264.79,265.08,7104.0,262.438,262.7452,262.4083,262.6956,7104.0
2023-09-27 09:55:00,265.05,265.05,264.64,264.68,7324.0,262.6659,262.6659,262.2596,262.2992,7324.0
2023-09-27 10:00:00,264.77,264.82,264.16,264.24,11485.0,262.3884,262.438,261.7839,261.8632,11485.0
2023-09-27 10:05:00,264.24,264.24,263.94,264.04,13360.0,261.8632,261.8632,261.5659,261.665,13360.0
2023-09-27 10:10:00,263.93,264.01,263.66,263.66,21377.0,261.556,261.6353,261.2884,261.2884,21377.0
2023-09-27 10:15:00,263.68,263.88,263.63,263.81,7007.0,261.3082,261.5064,261.2587,261.4371,7007.0
2023-09-27 10:20:00,263.91,264.49,263.91,264.33,30346.0,261.5362,262.111,261.5362,261.9524,30346.0
2023-09-27 10:25:00,264.33,264.66,264.33,264.58,7382.0,261.9524,262.2794,261.9524,262.2001,7382.0
2023-09-27 10:30:00,264.49,264.68,264.26,264.65,25646.0,262.111,262.2992,261.883,262.2695,25646.0
2023-09-27 10:35:00,264.65,264.66,264.28,264.3,9864.0,262.2695,262.2794,261.9028,261.9227,9864.0
2023-09-27 10:40:00,264.27,264.27,264.01,264.01,6233.0,261.8929,261.8929,261.6353,261.6353,6233.0
2023-09-27 10:45:00,264.01,264.28,263.87,264.2,8050.0,261.6353,261.9028,261.4965,261.8236,8050.0
2023-09-27 10:50:00,264.05,264.06,263.36,263.4,14268.0,261.6749,261.6848,260.9911,261.0308,14268.0
2023-09-27 10:55:00,263.41,263.49,263.21,263.34,11322.0,261.0407,261.1199,260.8425,260.9713,11322.0
2023-09-27 11:00:00,263.31,263.64,263.26,263.54,14605.0,260.9416,261.2686,260.892,261.1695,14605.0
2023-09-27 11:05:00,263.51,263.94,263.5,263.91,3538.0,261.1398,261.5659,261.1299,261.5362,3538.0
2023-09-27 11:10:00,263.98,263.98,263.73,263.94,13121.0,261.6055,261.6055,261.3578,261.5659,13121.0
2023-09-27 11:15:00,263.93,263.93,263.69,263.69,4301.0,261.556,261.556,261.3182,261.3182,4301.0
2023-09-27 11:20:00,263.7,264.06,263.64,263.86,17971.0,261.3281,261.6848,261.2686,261.4866,17971.0
2023-09-27 11:25:00,263.85,264.11,263.77,264.02,13114.0,261.4767,261.7344,261.3974,261.6452,13114.0
2023-09-27 11:30:00,264.04,264.07,263.91,264.07,3182.0,261.665,261.6947,261.5362,261.6947,3182.0
2023-09-27 11:35:00,264.07,264.07,263.68,263.69,8376.0,261.6947,261.6947,261.3082,261.3182,8376.0
2023-09-27 11:40:00,263.67,263.7,263.32,263.32,3417.0,261.2983,261.3281,260.9515,260.9515,3417.0
2023-09-27 11:45:00,263.28,263.39,263.04,263.19,6470.0,260.9118,261.0208,260.674,260.8226,6470.0
2023-09-27 11:50:00,263.2,263.24,263.13,263.21,6680.0,260.8326,260.8722,260.7632,260.8425,6680.0
2023-09-27 11:55:00,263.27,263.35,263.16,263.2,11082.0,260.9019,260.9812,260.7929,260.8326,11082.0
2023-09-27 12:00:00,263.21,263.21,262.77,262.77,9285.0,260.8425,260.8425,260.4064,260.4064,9285.0
2023-09-27 12:05:00,262.68,262.84,262.59,262.76,4010.0,260.3172,260.4758,260.228,260.3965,4010.0
2023-09-27 12:10:00,262.65,262.81,262.61,262.66,12504.0,260.2875,260.4461,260.2479,260.2974,12504.0
2023-09-27 12:15:00,262.69,262.71,262.52,262.55,4882.0,260.3271,260.347,260.1587,260.1884,4882.0
2023-09-27 12:20:00,262.53,262.73,262.5,262.57,7630.0,260.1686,260.3668,260.1389,260.2082,7630.0
2023-09-27 12:25:00,262.62,262.85,262.62,262.85,17577.0,260.2578,260.4857,260.2578,260.4857,17577.0
2023-09-27 12:30:00,262.83,263.02,262.81,262.98,12561.0,260.4659,260.6542,260.4461,260.6145,12561.0
2023-09-27 12:35:00,262.95,263.1,262.78,262.8,8904.0,260.5848,260.7335,260.4163,260.4362,8904.0
2023-09-27 12:40:00,262.79,263.04,262.75,263.02,9060.0,260.4262,260.674,260.3866,260.6542,9060.0
2023-09-27 12:45:00,263.07,263.17,263.02,263.06,8230.0,260.7037,260.8028,260.6542,260.6938,8230.0
2023-09-27 12:50:00,263.03,263.06,262.85,262.9,4441.0,260.6641,260.6938,260.4857,260.5353,4441.0
2023-09-27 12:55:00,262.86,262.86,262.63,262.68,10785.0,260.4956,260.4956,260.2677,260.3172,10785.0
2023-09-27 13:00:00,262.94,263.16,262.89,263.14,2113.0,260.5749,260.7929,260.5253,260.7731,2113.0
2023-09-27 13:05:00,263.16,263.16,262.89,263.15,3370.0,260.7929,260.7929,260.5253,260.783,3370.0
2023-09-27 13:10:00,263.15,263.15,262.57,262.6,40317.0,260.783,260.783,260.2082,260.238,40317.0
2023-09-27 13:15:00,262.58,262.74,262.41,262.48,23356.0,260.2181,260.3767,260.0497,260.119,23356.0
2023-09-27 13:20:00,262.56,262.56,262.23,262.36,9772.0,260.1983,260.1983,259.8713,260.0001,9772.0
2023-09-27 13:25:00,262.34,262.4,262.01,262.08,8531.0,259.9803,260.0398,259.6533,259.7226,8531.0
2023-09-27 13:30:00,261.98,262.21,261.98,262.17,9314.0,259.6235,259.8515,259.6235,259.8118,9314.0
2023-09-27 13:35:00,262.24,262.24,262.06,262.06,18387.0,259.8812,259.8812,259.7028,259.7028,18387.0
2023-09-27 13:40:00,261.95,261.95,261.54,261.93,8498.0,259.5938,259.5938,259.1875,259.574,8498.0
2023-09-27 13:45:00,261.96,262.05,261.89,262.0,10599.0,259.6037,259.6929,259.5343,259.6434,10599.0
2023-09-27 13:50:00,261.99,262.16,261.93,262.16,7473.0,259.6334,259.8019,259.574,259.8019,7473.0
2023-09-27 13:55:00,262.19,262.19,262.0,262.12,5111.0,259.8316,259.8316,259.6434,259.7623,5111.0
2023-09-27 14:00:00,262.12,262.12,261.98,262.01,12439.0,259.7623,259.7623,259.6235,259.6533,12439.0
2023-09-27 14:05:00,261.98,262.07,261.76,261.79,11862.0,259.6235,259.7127,259.4055,259.4352,11862.0
2023-09-27 14:10:00,261.73,261.86,261.61,261.85,15600.0,259.3758,259.5046,259.2569,259.4947,15600.0
2023-09-27 14:15:00,261.99,262.18,261.9,261.92,8248.0,259.6334,259.8217,259.5443,259.5641,8248.0
2023-09-27 14:20:00,261.93,262.2,261.9,262.18,4886.0,259.574,259.8416,259.5443,259.8217,4886.0
2023-09-27 14:25:00,262.22,262.93,262.17,262.93,12602.0,259.8614,260.565,259.8118,260.565,12602.0
2023-09-27 14:30:00,262.95,263.49,262.95,263.29,11876.0,260.5848,261.1199,260.5848,260.9217,11876.0
2023-09-27 14:35:00,263.49,263.84,263.49,263.84,12386.0,261.1199,261.4668,261.1199,261.4668,12386.0
2023-09-27 14:40:00,263.86,264.16,263.67,264.06,13268.0,261.4866,261.7839,261.2983,261.6848,13268.0
2023-09-27 14:45:00,264.11,264.27,263.83,263.83,10752.0,261.7344,261.8929,261.4569,261.4569,10752.0
2023-09-27 14:50:00,263.84,263.99,263.76,263.99,5338.0,261.4668,261.6155,261.3875,261.6155,5338.0
2023-09-27 14:55:00,264.13,264.13,263.88,264.03,3223.0,261.7542,261.7542,261.5064,261.6551,3223.0
2023-09-27 15:00:00,263.88,264.64,263.88,264.64,9119.0,261.5064,262.2596,261.5064,262.2596,9119.0
2023-09-27 15:05:00,264.66,265.03,264.57,264.89,9077.0,262.2794,262.6461,262.1902,262.5074,9077.0
2023-09-27 15:10:00,264.92,265.26,264.72,264.75,17259.0,262.5371,262.874,262.3389,262.3686,17259.0
2023-09-27 15:15:00,264.73,264.83,264.43,264.48,12726.0,262.3488,262.4479,262.0515,262.101,12726.0
2023-09-27 15:20:00,264.52,264.73,264.5,264.58,14312.0,262.1407,262.3488,262.1209,262.2001,14312.0
2023-09-27 15:25:00,264.61,264.79,264.49,264.49,12693.0,262.2299,262.4083,262.111,262.111,12693.0
2023-09-27 15:30:00,264.49,264.66,264.34,264.61,25485.0,262.111,262.2794,261.9623,262.2299,25485.0
2023-09-27 15:35:00,264.57,264.58,264.09,264.2,13965.0,262.1902,262.2001,261.7146,261.8236,13965.0
2023-09-27 15:40:00,264.19,264.19,263.44,263.67,85305.0,261.8137,261.8137,261.0704,261.2983,85305.0
2023-09-27 15:45:00,263.6,263.74,263.47,263.68,72207.0,261.229,261.3677,261.1001,261.3082,72207.0
2023-09-27 15:50:00,263.7,264.15,263.65,264.08,32366.0,261.3281,261.774,261.2785,261.7046,32366.0
2023-09-27 15:55:00,264.11,264.19,263.88,264.16,53774.0,261.7344,261.8137,261.5064,261.7839,53774.0
2023-09-28 09:30:00,263.35,263.58,262.83,263.58,44320.0,260.9812,261.2091,260.4659,261.2091,44320.0
2023-09-28 09:35:00,263.55,263.55,262.89,263.27,13764.0,261.1794,261.1794,260.5253,260.9019,13764.0
2023-09-28 09:40:00,263.28,263.43,262.86,262.87,4599.0,260.9118,261.0605,260.4956,260.5055,4599.0
2023-09-28 09:45:00,262.9,263.58,262.9,263.14,6979.0,260.5353,261.2091,260.5353,260.7731,6979.0
2023-09-28 09:50:00,263.34,264.13,263.33,264.07,18183.0,260.9713,261.7542,260.9614,261.6947,18183.0
2023-09-28 09:55:00,264.1,264.22,263.98,264.21,6350.0,261.7245,261.8434,261.6055,261.8335,6350.0
2023-09-28 10:00:00,264.17,264.68,264.17,264.66,8732.0,261.7938,262.2992,261.7938,262.2794,8732.0
2023-09-28 10:05:00,264.61,264.61,264.13,264.49,8898.0,262.2299,262.2299,261.7542,262.111,8898.0
2023-09-28 10:10:00,264.47,264.58,264.31,264.31,4732.0,262.0911,262.2001,261.9326,261.9326,4732.0
2023-09-28 10:15:00,264.38,264.47,263.73,264.16,30189.0,262.0019,262.0911,261.3578,261.7839,30189.0
2023-09-28 10:20:00,264.2,264.47,263.97,264.03,9703.0,261.8236,262.0911,261.5956,261.6551,9703.0
2023-09-28 10:25:00,264.07,264.18,263.79,263.91,2417.0,261.6947,261.8037,261.4173,261.5362,2417.0
2023-09-28 10:30:00,263.95,263.95,263.21,263.53,6137.0,261.5758,261.5758,260.8425,261.1596,6137.0
2023-09-28 10:35:00,263.54,264.05,263.53,264.05,9984.0,261.1695,261.6749,261.1596,261.6749,9984.0
2023-09-28 10:40:00,264.02,264.5,263.82,264.5,6609.0,261.6452,262.1209,261.447,262.1209,6609.0
2023-09-28 10:45:00,264.51,264.74,264.42,264.63,3684.0,262.1308,262.3587,262.0416,262.2497,3684.0
2023-09-28 10:50:00,264.79,264.8,264.59,264.71,7042.0,262.4083,262.4182,262.2101,262.329,7042.0
2023-09-28 10:55:00,264.69,264.86,264.69,264.79,3895.0,262.3092,262.4776,262.3092,262.4083,3895.0
2023-09-28 11:00:00,264.82,264.82,264.53,264.59,9069.0,262.438,262.438,262.1506,262.2101,9069.0
2023-09-28 11:05:00,264.49,264.97,264.47,264.9,4341.0,262.111,262.5866,262.0911,262.5173,4341.0
2023-09-28 11:10:00,264.82,264.87,264.53,264.68,10580.0,262.438,262.4875,262.1506,262.2992,10580.0
2023-09-28 11:15:00,264.77,264.89,264.63,264.74,7961.0,262.3884,262.5074,262.2497,262.3587,7961.0
2023-09-28 11:20:00,264.8,265.42,264.78,265.42,6357.0,262.4182,263.0326,262.3983,263.0326,6357.0
2023-09-28 11:25:00,265.4,265.56,265.35,265.55,6465.0,263.0128,263.1713,262.9632,263.1614,6465.0
2023-09-28 11:30:00,265.58,266.03,265.58,265.99,9897.0,263.1912,263.6371,263.1912,263.5975,9897.0
2023-09-28 11:35:00,265.92,266.04,265.91,265.98,3976.0,263.5281,263.647,263.5182,263.5876,3976.0
2023-09-28 11:40:00,265.9,266.34,265.9,266.33,4757.0,263.5083,263.9443,263.5083,263.9344,4757.0
2023-09-28 11:45:00,266.33,266.43,266.22,266.39,21907.0,263.9344,264.0335,263.8254,263.9939,21907.0
2023-09-28 11:50:00,266.57,266.77,266.46,266.75,32563.0,264.1722,264.3704,264.0632,264.3506,32563.0
2023-09-28 11:55:00,266.74,266.74,266.55,266.71,1882.0,264.3407,264.3407,264.1524,264.311,1882.0
2023-09-28 12:00:00,266.72,266.76,266.58,266.62,30722.0,264.3209,264.3605,264.1822,264.2218,30722.0
2023-09-28 12:05:00,266.69,266.7,266.56,266.62,4781.0,264.2912,264.3011,264.1623,264.2218,4781.0
2023-09-28 12:10:00,266.61,266.74,266.58,266.67,11564.0,264.2119,264.3407,264.1822,264.2713,11564.0
2023-09-28 12:15:00,266.8,266.96,266.74,266.93,16557.0,264.4002,264.5587,264.3407,264.529,16557.0
2023-09-28 12:20:00,266.9,267.0,266.8,266.82,4039.0,264.4993,264.5984,264.4002,264.42,4039.0
2023-09-28 12:25:00,266.79,267.35,266.79,267.3,4629.0,264.3903,264.9452,264.3903,264.8957,4629.0
2023-09-28 12:30:00,267.33,267.37,267.0,267.0,1351.0,264.9254,264.965,264.5984,264.5984,1351.0
2023-09-28 12:35:00,267.05,267.25,267.01,267.22,5086.0,264.6479,264.8461,264.6083,264.8164,5086.0
2023-09-28 12:40:00,267.21,267.29,267.21,267.29,507.0,264.8065,264.8858,264.8065,264.8858,507.0
2023-09-28 12:45:00,267.09,267.09,266.68,266.68,3424.0,264.6876,264.6876,264.2813,264.2813,3424.0
2023-09-28 12:50:00,266.67,266.83,266.28,266.29,5425.0,264.2713,264.4299,263.8849,263.8948,5425.0
2023-09-28 12:55:00,266.39,266.53,266.23,266.44,7202.0,263.9939,264.1326,263.8353,264.0434,7202.0
2023-09-28 13:00:00,266.5,266.71,266.28,266.29,5134.0,264.1029,264.311,263.8849,263.8948,5134.0
2023-09-28 13:05:00,266.22,266.56,266.08,266.56,2222.0,263.8254,264.1623,263.6867,264.1623,2222.0
2023-09-28 13:10:00,266.63,266.67,266.4,266.56,16041.0,264.2317,264.2713,264.0038,264.1623,16041.0
2023-09-28 13:15:00,266.59,266.6,266.48,266.5,1694.0,264.1921,264.202,264.0831,264.1029,1694.0
2023-09-28 13:20:00,266.48,266.76,266.48,266.61,551.0,264.0831,264.3605,264.0831,264.2119,551.0
2023-09-28 13:25:00,266.68,266.68,266.24,266.26,5428.0,264.2813,264.2813,263.8452,263.865,5428.0
2023-09-28 13:30:00,266.17,266.28,265.84,265.85,15022.0,263.7758,263.8849,263.4488,263.4587,15022.0
2023-09-28 13:35:00,265.83,266.07,265.83,265.94,16551.0,263.4389,263.6767,263.4389,263.5479,16551.0
2023-09-28 13:40:00,265.95,265.95,265.6,265.66,5434.0,263.5578,263.5578,263.211,263.2704,5434.0
2023-09-28 13:45:00,265.68,266.11,265.65,266.09,10156.0,263.2903,263.7164,263.2605,263.6966,10156.0
2023-09-28 13:50:00,266.02,266.1,265.83,265.92,6738.0,263.6272,263.7065,263.4389,263.5281,6738.0
2023-09-28 13:55:00,265.95,266.0,265.83,265.97,4089.0,263.5578,263.6074,263.4389,263.5776,4089.0
2023-09-28 14:00:00,265.9,266.0,265.78,265.79,4195.0,263.5083,263.6074,263.3894,263.3993,4195.0
2023-09-28 14:05:00,265.8,266.1,265.69,266.0,6225.0,263.4092,263.7065,263.3002,263.6074,6225.0
2023-09-28 14:10:00,266.0,266.34,265.85,266.3,38109.0,263.6074,263.9443,263.4587,263.9047,38109.0
2023-09-28 14:15:00,266.32,266.53,266.31,266.47,13401.0,263.9245,264.1326,263.9146,264.0731,13401.0
2023-09-28 14:20:00,266.4,266.48,266.37,266.37,5282.0,264.0038,264.0831,263.974,263.974,5282.0
2023-09-28 14:25:00,266.29,266.54,266.29,266.45,10576.0,263.8948,264.1425,263.8948,264.0533,10576.0
2023-09-28 14:30:00,266.44,266.44,265.98,265.98,12408.0,264.0434,264.0434,263.5876,263.5876,12408.0
2023-09-28 14:35:00,265.87,265.87,265.41,265.77,5553.0,263.4785,263.4785,263.0227,263.3794,5553.0
2023-09-28 14:40:00,265.7,266.03,265.66,265.95,3895.0,263.3101,263.6371,263.2704,263.5578,3895.0
2023-09-28 14:45:00,265.8,265.87,265.53,265.54,5581.0,263.4092,263.4785,263.1416,263.1515,5581.0
2023-09-28 14:50:00,265.7,265.7,265.4,265.46,11062.0,263.3101,263.3101,263.0128,263.0722,11062.0
2023-09-28 14:55:00,265.57,265.75,265.42,265.7,3960.0,263.1812,263.3596,263.0326,263.3101,3960.0
2023-09-28 15:00:00,265.91,266.03,265.85,266.02,8457.0,263.5182,263.6371,263.4587,263.6272,8457.0
2023-09-28 15:05:00,266.06,266.09,265.84,265.97,14644.0,263.6668,263.6966,263.4488,263.5776,14644.0
2023-09-28 15:10:00,266.06,266.41,266.06,266.41,21692.0,263.6668,264.0137,263.6668,264.0137,21692.0
2023-09-28 15:15:00,266.37,266.72,266.35,266.62,6682.0,263.974,264.3209,263.9542,264.2218,6682.0
2023-09-28 15:20:00,266.63,266.74,266.57,266.72,18510.0,264.2317,264.3407,264.1722,264.3209,18510.0
2023-09-28 15:25:00,266.75,266.94,266.75,266.86,6823.0,264.3506,264.5389,264.3506,264.4596,6823.0
2023-09-28 15:30:00,266.9,266.92,266.5,266.51,18602.0,264.4993,264.5191,264.1029,264.1128,18602.0
2023-09-28 15:35:00,266.49,266.49,265.78,265.8,23233.0,264.093,264.093,263.3894,263.4092,23233.0
2023-09-28 15:40:00,265.79,266.09,265.77,266.09,21480.0,263.3993,263.6966,263.3794,263.6966,21480.0
2023-09-28 15:45:00,266.11,266.2,265.75,265.8,30201.0,263.7164,263.8056,263.3596,263.4092,30201.0
2023-09-28 15:50:00,265.86,266.14,265.8,266.03,27189.0,263.4686,263.7461,263.4092,263.6371,27189.0
2023-09-28 15:55:00,266.01,266.32,265.99,266.09,153284.0,263.6173,263.9245,263.5975,263.6966,153284.0
2023-09-29 09:30:00,268.69,268.79,268.14,268.34,66512.0,266.2732,266.3723,265.7281,265.9263,66512.0
2023-09-29 09:35:00,268.39,268.56,268.11,268.44,13238.0,265.9759,266.1443,265.6984,266.0254,13238.0
2023-09-29 09:40:00,268.35,268.57,268.07,268.34,19910.0,265.9362,266.1543,265.6588,265.9263,19910.0
2023-09-29 09:45:00,268.44,268.97,268.34,268.65,28071.0,266.0254,266.5507,265.9263,266.2335,28071.0
2023-09-29 09:50:00,268.66,268.83,268.54,268.7,6611.0,266.2434,266.4119,266.1245,266.2831,6611.0
2023-09-29 09:55:00,268.8,269.07,268.69,268.93,26930.0,266.3822,266.6498,266.2732,266.511,26930.0
2023-09-29 10:00:00,269.04,269.37,269.04,269.15,11433.0,266.62,266.9471,266.62,266.729,11433.0
2023-09-29 10:05:00,269.22,269.22,268.8,268.95,14051.0,266.7984,266.7984,266.3822,266.5308,14051.0
2023-09-29 10:10:00,268.98,269.09,268.68,268.9,16138.0,266.5606,266.6696,266.2633,266.4813,16138.0
2023-09-29 10:15:00,268.92,268.92,268.58,268.68,13304.0,266.5011,266.5011,266.1642,266.2633,13304.0
2023-09-29 10:20:00,268.73,268.79,268.06,268.06,9976.0,266.3128,266.3723,265.6488,265.6488,9976.0
2023-09-29 10:25:00,268.04,268.4,268.0,268.26,11529.0,265.629,265.9858,265.5894,265.847,11529.0
2023-09-29 10:30:00,268.26,268.71,268.2,268.44,11409.0,265.847,266.293,265.7876,266.0254,11409.0
2023-09-29 10:35:00,268.55,268.55,268.28,268.44,17325.0,266.1344,266.1344,265.8669,266.0254,17325.0
2023-09-29 10:40:00,268.38,268.53,268.24,268.53,6391.0,265.966,266.1146,265.8272,266.1146,6391.0
2023-09-29 10:45:00,268.63,268.79,268.59,268.68,9562.0,266.2137,266.3723,266.1741,266.2633,9562.0
2023-09-29 10:50:00,268.73,268.91,268.42,268.84,12894.0,266.3128,266.4912,266.0056,266.4218,12894.0
2023-09-29 10:55:00,268.82,268.82,268.31,268.34,6178.0,266.402,266.402,265.8966,265.9263,6178.0
2023-09-29 11:00:00,268.38,268.51,268.21,268.21,15631.0,265.966,266.0948,265.7975,265.7975,15631.0
2023-09-29 11:05:00,268.14,268.33,268.07,268.23,10301.0,265.7281,265.9164,265.6588,265.8173,10301.0
2023-09-29 11:10:00,268.25,268.37,268.12,268.12,11105.0,265.8371,265.9561,265.7083,265.7083,11105.0
2023-09-29 11:15:00,268.02,268.23,267.99,268.23,8325.0,265.6092,265.8173,265.5795,265.8173,8325.0
2023-09-29 11:20:00,268.2,268.7,268.19,268.63,13770.0,265.7876,266.2831,265.7777,266.2137,13770.0
2023-09-29 11:25:00,268.6,268.6,267.72,267.72,15142.0,266.184,266.184,265.3119,265.3119,15142.0
2023-09-29 11:30:00,267.74,267.86,267.49,267.51,6352.0,265.3317,265.4506,265.084,265.1038,6352.0
2023-09-29 11:35:00,267.58,267.58,267.28,267.36,6423.0,265.1732,265.1732,264.8759,264.9551,6423.0
2023-09-29 11:40:00,267.4,267.61,267.21,267.28,13922.0,264.9948,265.2029,264.8065,264.8759,13922.0
2023-09-29 11:45:00,267.43,267.47,267.3,267.32,4342.0,265.0245,265.0641,264.8957,264.9155,4342.0
2023-09-29 11:50:00,267.34,267.48,267.0,267.25,6567.0,264.9353,265.0741,264.5984,264.8461,6567.0
2023-09-29 11:55:00,267.22,267.49,267.19,267.45,4366.0,264.8164,265.084,264.7867,265.0443,4366.0
2023-09-29 12:00:00,267.41,267.44,267.22,267.42,14295.0,265.0047,265.0344,264.8164,265.0146,14295.0
2023-09-29 12:05:00,267.36,267.62,267.31,267.5,9933.0,264.9551,265.2128,264.9056,265.0939,9933.0
2023-09-29 12:10:00,267.45,267.6,267.01,267.09,7293.0,265.0443,265.193,264.6083,264.6876,7293.0
2023-09-29 12:15:00,267.09,267.47,267.0,267.42,6509.0,264.6876,265.0641,264.5984,265.0146,6509.0
2023-09-29 12:20:00,267.45,267.75,267.45,267.6,7709.0,265.0443,265.3416,265.0443,265.193,7709.0
2023-09-29 12:25:00,267.57,267.7,267.4,267.44,9936.0,265.1633,265.2921,264.9948,265.0344,9936.0
2023-09-29 12:30:00,267.49,267.63,267.28,267.42,4366.0,265.084,265.2227,264.8759,265.0146,4366.0
2023-09-29 12:35:00,267.45,267.59,267.25,267.28,11323.0,265.0443,265.1831,264.8461,264.8759,11323.0
2023-09-29 12:40:00,267.32,267.54,267.17,267.2,6434.0,264.9155,265.1335,264.7668,264.7966,6434.0
2023-09-29 12:45:00,267.25,267.42,266.83,266.86,10030.0,264.8461,265.0146,264.4299,264.4596,10030.0
2023-09-29 12:50:00,266.89,266.89,266.51,266.53,6552.0,264.4894,264.4894,264.1128,264.1326,6552.0
2023-09-29 12:55:00,266.61,266.7,266.53,266.67,6845.0,264.2119,264.3011,264.1326,264.2713,6845.0
2023-09-29 13:00:00,266.62,266.64,266.09,266.22,8941.0,264.2218,264.2416,263.6966,263.8254,8941.0
2023-09-29 13:05:00,266.19,266.19,265.71,265.94,9236.0,263.7957,263.7957,263.32,263.5479,9236.0
2023-09-29 13:10:00,265.96,265.96,265.66,265.76,6043.0,263.5677,263.5677,263.2704,263.3695,6043.0
2023-09-29 13:15:00,265.77,265.77,265.5,265.74,27599.0,263.3794,263.3794,263.1119,263.3497,27599.0
2023-09-29 13:20:00,265.71,265.99,265.65,265.86,9784.0,263.32,263.5975,263.2605,263.4686,9784.0
2023-09-29 13:25:00,265.94,266.22,265.89,266.15,5868.0,263.5479,263.8254,263.4984,263.756,5868.0
2023-09-29 13:30:00,266.19,266.3,265.97,266.05,7311.0,263.7957,263.9047,263.5776,263.6569,7311.0
2023-09-29 13:35:00,266.0,266.2,265.95,266.07,4226.0,263.6074,263.8056,263.5578,263.6767,4226.0
2023-09-29 13:40:00,266.12,266.28,265.97,266.19,7020.0,263.7263,263.8849,263.5776,263.7957,7020.0
2023-09-29 13:45:00,266.16,266.2,265.69,265.77,6568.0,263.7659,263.8056,263.3002,263.3794,6568.0
2023-09-29 13:50:00,265.86,265.99,265.64,265.84,5465.0,263.4686,263.5975,263.2506,263.4488,5465.0
2023-09-29 13:55:00,265.77,265.92,265.36,265.38,6833.0,263.3794,263.5281,262.9731,262.9929,6833.0
2023-09-29 14:00:00,265.37,265.63,265.3,265.62,5641.0,262.983,263.2407,262.9137,263.2308,5641.0
2023-09-29 14:05:00,265.65,265.73,265.42,265.47,6917.0,263.2605,263.3398,263.0326,263.0821,6917.0
2023-09-29 14:10:00,265.58,265.7,265.47,265.59,9543.0,263.1912,263.3101,263.0821,263.2011,9543.0
2023-09-29 14:15:00,265.63,265.68,265.35,265.43,7347.0,263.2407,263.2903,262.9632,263.0425,7347.0
2023-09-29 14:20:00,265.44,265.87,265.44,265.87,26061.0,263.0524,263.4785,263.0524,263.4785,26061.0
2023-09-29 14:25:00,265.83,265.97,265.32,265.34,20794.0,263.4389,263.5776,262.9335,262.9533,20794.0
2023-09-29 14:30:00,265.38,265.63,265.19,265.63,7814.0,262.9929,263.2407,262.8047,263.2407,7814.0
2023-09-29 14:35:00,265.53,265.67,265.48,265.56,10547.0,263.1416,263.2803,263.092,263.1713,10547.0
2023-09-29 14:40:00,265.56,266.2,265.53,266.07,31151.0,263.1713,263.8056,263.1416,263.6767,31151.0
2023-09-29 14:45:00,266.06,266.13,265.82,265.91,7744.0,263.6668,263.7362,263.429,263.5182,7744.0
2023-09-29 14:50:00,265.88,266.02,265.75,266.02,11799.0,263.4885,263.6272,263.3596,263.6272,11799.0
2023-09-29 14:55:00,266.03,266.64,266.03,266.64,10564.0,263.6371,264.2416,263.6371,264.2416,10564.0
2023-09-29 15:00:00,266.66,266.81,266.09,266.22,9501.0,264.2614,264.4101,263.6966,263.8254,9501.0
2023-09-29 15:05:00,266.27,266.55,266.21,266.21,8714.0,263.8749,264.1524,263.8155,263.8155,8714.0
2023-09-29 15:10:00,266.12,266.7,266.12,266.38,5945.0,263.7263,264.3011,263.7263,263.984,5945.0
2023-09-29 15:15:00,266.39,266.56,266.25,266.43,8210.0,263.9939,264.1623,263.8551,264.0335,8210.0
2023-09-29 15:20:00,266.4,266.42,266.22,266.22,8395.0,264.0038,264.0236,263.8254,263.8254,8395.0
2023-09-29 15:25:00,266.28,266.36,265.92,266.29,10243.0,263.8849,263.9641,263.5281,263.8948,10243.0
2023-09-29 15:30:00,266.25,266.28,265.97,266.0,9493.0,263.8551,263.8849,263.5776,263.6074,9493.0
2023-09-29 15:35:00,265.94,266.31,265.9,266.24,12656.0,263.5479,263.9146,263.5083,263.8452,12656.0
2023-09-29 15:40:00,266.21,266.29,265.86,265.91,17479.0,263.8155,263.8948,263.4686,263.5182,17479.0
2023-09-29 15:45:00,265.9,266.48,265.89,266.48,16582.0,263.5083,264.0831,263.4984,264.0831,16582.0
2023-09-29 15:50:00,266.44,267.09,266.2,266.37,94298.0,264.0434,264.6876,263.8056,263.974,94298.0
2023-09-29 15:55:00,266.35,266.37,265.6,266.05,63091.0,263.9542,263.974,263.211,263.6569,63091.0
2023-10-02 09:30:00,265.91,266.5,265.68,266.36,54182.0,263.5182,264.1029,263.2903,263.9641,54182.0
2023-10-02 09:35:00,266.6,267.32,266.45,267.28,18382.0,264.202,264.9155,264.0533,264.8759,18382.0
2023-10-02 09:40:00,267.29,267.43,267.03,267.43,35275.0,264.8858,265.0245,264.6281,265.0245,35275.0
2023-10-02 09:45:00,267.3,267.32,266.89,267.02,7356.0,264.8957,264.9155,264.4894,264.6182,7356.0
2023-10-02 09:50:00,267.08,267.12,266.64,266.86,7693.0,264.6777,264.7173,264.2416,264.4596,7693.0
2023-10-02 09:55:00,266.87,267.08,266.81,266.88,10604.0,264.4695,264.6777,264.4101,264.4795,10604.0
2023-10-02 10:00:00,266.75,268.0,266.67,267.99,24442.0,264.3506,265.5894,264.2713,265.5795,24442.0
2023-10-02 10:05:00,267.98,268.0,267.55,267.65,7646.0,265.5696,265.5894,265.1434,265.2425,7646.0
2023-10-02 10:10:00,267.55,267.67,267.2,267.3,14048.0,265.1434,265.2624,264.7966,264.8957,14048.0
2023-10-02 10:15:00,267.23,267.91,267.19,267.58,12549.0,264.8263,265.5002,264.7867,265.1732,12549.0
2023-10-02 10:20:00,267.52,267.73,267.16,267.64,9999.0,265.1137,265.3218,264.7569,265.2326,9999.0
2023-10-02 10:25:00,267.7,267.98,267.18,267.29,6826.0,265.2921,265.5696,264.7768,264.8858,6826.0
2023-10-02 10:30:00,267.27,267.55,266.88,267.44,12819.0,264.8659,265.1434,264.4795,265.0344,12819.0
2023-10-02 10:35:00,267.48,267.6,267.22,267.42,3815.0,265.0741,265.193,264.8164,265.0146,3815.0
2023-10-02 10:40:00,267.66,267.67,266.96,267.32,2979.0,265.2524,265.2624,264.5587,264.9155,2979.0
2023-10-02 10:45:00,267.46,267.74,267.34,267.65,11253.0,265.0542,265.3317,264.9353,265.2425,11253.0
2023-10-02 10:50:00,267.7,267.93,267.49,267.5,51320.0,265.2921,265.52,265.084,265.0939,51320.0
2023-10-02 10:55:00,267.55,267.57,267.16,267.3,7371.0,265.1434,265.1633,264.7569,264.8957,7371.0
2023-10-02 11:00:00,267.38,268.09,267.36,267.88,9784.0,264.975,265.6786,264.9551,265.4705,9784.0
2023-10-02 11:05:00,267.71,267.98,267.63,267.7,3048.0,265.302,265.5696,265.2227,265.2921,3048.0
2023-10-02 11:10:00,267.69,268.2,267.69,268.16,3609.0,265.2822,265.7876,265.2822,265.7479,3609.0
2023-10-02 11:15:00,268.16,268.51,268.16,268.47,5795.0,265.7479,266.0948,265.7479,266.0552,5795.0
2023-10-02 11:20:00,268.5,269.13,268.48,269.06,9793.0,266.0849,266.7092,266.0651,266.6398,9793.0
2023-10-02 11:25:00,269.03,269.05,268.96,269.02,10047.0,266.6101,266.6299,266.5407,266.6002,10047.0
2023-10-02 11:30:00,269.14,269.14,268.79,268.81,23955.0,266.7191,266.7191,266.3723,266.3921,23955.0
2023-10-02 11:35:00,268.67,268.67,268.18,268.35,9859.0,266.2534,266.2534,265.7678,265.9362,9859.0
2023-10-02 11:40:00,268.34,268.34,267.9,267.99,6861.0,265.9263,265.9263,265.4903,265.5795,6861.0
2023-10-02 11:45:00,267.82,267.85,267.63,267.68,7666.0,265.411,265.4407,265.2227,265.2723,7666.0
2023-10-02 11:50:00,267.72,267.82,267.05,267.12,35346.0,265.3119,265.411,264.6479,264.7173,35346.0
2023-10-02 11:55:00,267.16,267.21,266.97,267.21,9374.0,264.7569,264.8065,264.5686,264.8065,9374.0
2023-10-02 12:00:00,267.16,267.23,266.96,267.04,6620.0,264.7569,264.8263,264.5587,264.638,6620.0
2023-10-02 12:05:00,267.04,267.06,266.58,266.68,20229.0,264.638,264.6578,264.1822,264.2813,20229.0
2023-10-02 12:10:00,266.64,267.08,266.61,267.08,9203.0,264.2416,264.6777,264.2119,264.6777,9203.0
2023-10-02 12:15:00,267.09,267.37,266.98,266.98,12058.0,264.6876,264.965,264.5786,264.5786,12058.0
2023-10-02 12:20:00,266.99,267.27,266.98,267.26,5024.0,264.5885,264.8659,264.5786,264.856,5024.0
2023-10-02 12:25:00,267.28,267.39,266.86,267.03,5139.0,264.8759,264.9849,264.4596,264.6281,5139.0
2023-10-02 12:30:00,266.92,267.08,266.9,266.96,7286.0,264.5191,264.6777,264.4993,264.5587,7286.0
2023-10-02 12:35:00,267.01,267.22,266.81,266.96,5975.0,264.6083,264.8164,264.4101,264.5587,5975.0
2023-10-02 12:40:00,266.96,267.01,266.78,266.78,3185.0,264.5587,264.6083,264.3804,264.3804,3185.0
2023-10-02 12:45:00,266.83,267.0,266.49,266.5,6643.0,264.4299,264.5984,264.093,264.1029,6643.0
2023-10-02 12:50:00,266.49,266.62,266.4,266.61,4491.0,264.093,264.2218,264.0038,264.2119,4491.0
2023-10-02 12:55:00,266.58,266.69,266.49,266.63,8072.0,264.1822,264.2912,264.093,264.2317,8072.0
2023-10-02 13:00:00,266.6,266.81,266.59,266.76,1393.0,264.202,264.4101,264.1921,264.3605,1393.0
2023-10-02 13:05:00,266.69,266.78,266.39,266.6,2281.0,264.2912,264.3804,263.9939,264.202,2281.0
2023-10-02 13:10:00,266.5,266.53,266.21,266.23,4088.0,264.1029,264.1326,263.8155,263.8353,4088.0
2023-10-02 13:15:00,266.27,266.75,266.26,266.66,11786.0,263.8749,264.3506,263.865,264.2614,11786.0
2023-10-02 13:20:00,266.85,266.94,266.75,266.87,5933.0,264.4497,264.5389,264.3506,264.4695,5933.0
2023-10-02 13:25:00,266.85,267.04,266.84,266.92,6246.0,264.4497,264.638,264.4398,264.5191,6246.0
2023-10-02 13:30:00,267.08,267.13,266.82,266.92,4394.0,264.6777,264.7272,264.42,264.5191,4394.0
2023-10-02 13:35:00,266.8,266.95,266.77,266.77,5156.0,264.4002,264.5488,264.3704,264.3704,5156.0
2023-10-02 13:40:00,266.79,267.15,266.79,267.02,5799.0,264.3903,264.747,264.3903,264.6182,5799.0
2023-10-02 13:45:00,267.01,267.2,266.94,267.01,4904.0,264.6083,264.7966,264.5389,264.6083,4904.0
2023-10-02 13:50:00,267.04,267.24,267.02,267.21,3357.0,264.638,264.8362,264.6182,264.8065,3357.0
2023-10-02 13:55:00,267.25,267.27,266.85,266.85,4657.0,264.8461,264.8659,264.4497,264.4497,4657.0
2023-10-02 14:00:00,266.89,266.99,266.76,266.84,7811.0,264.4894,264.5885,264.3605,264.4398,7811.0
2023-10-02 14:05:00,267.08,267.18,267.03,267.07,4054.0,264.6777,264.7768,264.6281,264.6677,4054.0
2023-10-02 14:10:00,267.12,267.73,267.12,267.73,5757.0,264.7173,265.3218,264.7173,265.3218,5757.0
2023-10-02 14:15:00,267.76,267.76,267.15,267.19,15275.0,265.3515,265.3515,264.747,264.7867,15275.0
2023-10-02 14:20:00,267.2,267.2,266.78,266.93,7256.0,264.7966,264.7966,264.3804,264.529,7256.0
2023-10-02 14:25:00,266.97,266.97,266.51,266.54,23248.0,264.5686,264.5686,264.1128,264.1425,23248.0
2023-10-02 14:30:00,266.67,266.74,266.58,266.69,8835.0,264.2713,264.3407,264.1822,264.2912,8835.0
2023-10-02 14:35:00,266.7,266.81,266.5,266.52,16983.0,264.3011,264.4101,264.1029,264.1227,16983.0
2023-10-02 14:40:00,266.3,266.49,266.3,266.4,2051.0,263.9047,264.093,263.9047,264.0038,2051.0
2023-10-02 14:45:00,266.51,266.64,266.47,266.6,9188.0,264.1128,264.2416,264.0731,264.202,9188.0
2023-10-02 14:50:00,266.61,266.86,266.61,266.61,1268.0,264.2119,264.4596,264.2119,264.2119,1268.0
2023-10-02 14:55:00,266.65,266.75,266.51,266.72,26208.0,264.2515,264.3506,264.1128,264.3209,26208.0
2023-10-02 15:00:00,266.64,266.77,266.36,266.38,5869.0,264.2416,264.3704,263.9641,263.984,5869.0
2023-10-02 15:05:00,266.46,266.82,266.3,266.8,3045.0,264.0632,264.42,263.9047,264.4002,3045.0
2023-10-02 15:10:00,266.85,267.04,266.58,266.65,6157.0,264.4497,264.638,264.1822,264.2515,6157.0
2023-10-02 15:15:00,266.8,267.02,266.73,266.81,21355.0,264.4002,264.6182,264.3308,264.4101,21355.0
2023-10-02 15:20:00,266.85,267.3,266.85,267.3,12625.0,264.4497,264.8957,264.4497,264.8957,12625.0
2023-10-02 15:25:00,267.33,267.33,266.98,267.13,9034.0,264.9254,264.9254,264.5786,264.7272,9034.0
2023-10-02 15:30:00,267.1,267.55,267.06,267.47,5827.0,264.6975,265.1434,264.6578,265.0641,5827.0
2023-10-02 15:35:00,267.43,267.46,267.23,267.44,10960.0,265.0245,265.0542,264.8263,265.0344,10960.0
2023-10-02 15:40:00,267.42,267.5,267.29,267.35,25511.0,265.0146,265.0939,264.8858,264.9452,25511.0
2023-10-02 15:45:00,267.34,267.62,267.32,267.39,19796.0,264.9353,265.2128,264.9155,264.9849,19796.0
2023-10-02 15:50:00,267.3,267.89,267.22,267.89,19007.0,264.8957,265.4804,264.8164,265.4804,19007.0
2023-10-02 15:55:00,267.94,268.31,267.89,268.26,103853.0,265.5299,265.8966,265.4804,265.847,103853.0
2023-10-03 09:30:00,266.8,267.26,266.56,267.0,31554.0,264.4002,264.856,264.1623,264.5984,31554.0
2023-10-03 09:35:00,266.97,267.29,266.73,266.97,8026.0,264.5686,264.8858,264.3308,264.5686,8026.0
2023-10-03 09:40:00,266.91,267.09,266.66,267.07,18345.0,264.5092,264.6876,264.2614,264.6677,18345.0
2023-10-03 09:45:00,266.88,267.21,266.67,267.21,3047.0,264.4795,264.8065,264.2713,264.8065,3047.0
2023-10-03 09:50:00,267.31,267.71,267.26,267.71,12701.0,264.9056,265.302,264.856,265.302,12701.0
2023-10-03 09:55:00,267.85,267.86,267.53,267.54,3471.0,265.4407,265.4506,265.1236,265.1335,3471.0
2023-10-03 10:00:00,267.48,267.48,266.03,266.03,14475.0,265.0741,265.0741,263.6371,263.6371,14475.0
2023-10-03 10:05:00,265.88,266.12,265.57,265.65,7106.0,263.4885,263.7263,263.1812,263.2605,7106.0
2023-10-03 10:10:00,265.65,266.15,265.48,265.52,5870.0,263.2605,263.756,263.092,263.1317,5870.0
2023-10-03 10:15:00,265.12,265.12,264.54,264.77,41174.0,262.7353,262.7353,262.1605,262.3884,41174.0
2023-10-03 10:20:00,264.83,265.1,264.63,264.64,8917.0,262.4479,262.7155,262.2497,262.2596,8917.0
2023-10-03 10:25:00,264.58,264.99,264.58,264.69,8393.0,262.2001,262.6065,262.2001,262.3092,8393.0
2023-10-03 10:30:00,264.5,265.04,264.45,264.85,10821.0,262.1209,262.656,262.0713,262.4677,10821.0
2023-10-03 10:35:00,264.79,265.11,264.41,264.47,9029.0,262.4083,262.7254,262.0317,262.0911,9029.0
2023-10-03 10:40:00,264.56,264.81,264.55,264.8,4170.0,262.1803,262.4281,262.1704,262.4182,4170.0
2023-10-03 10:45:00,264.73,264.81,264.22,264.33,12278.0,262.3488,262.4281,261.8434,261.9524,12278.0
2023-10-03 10:50:00,264.32,264.33,264.07,264.24,8910.0,261.9425,261.9524,261.6947,261.8632,8910.0
2023-10-03 10:55:00,264.15,264.25,264.01,264.04,9458.0,261.774,261.8731,261.6353,261.665,9458.0
2023-10-03 11:00:00,264.03,264.08,263.68,263.8,72778.0,261.6551,261.7046,261.3082,261.4272,72778.0
2023-10-03 11:05:00,263.8,264.0,263.67,263.91,4803.0,261.4272,261.6254,261.2983,261.5362,4803.0
2023-10-03 11:10:00,263.78,263.85,263.65,263.82,4324.0,261.4073,261.4767,261.2785,261.447,4324.0
2023-10-03 11:15:00,263.78,263.95,263.76,263.93,6845.0,261.4073,261.5758,261.3875,261.556,6845.0
2023-10-03 11:20:00,263.9,264.14,263.66,263.77,6804.0,261.5263,261.7641,261.2884,261.3974,6804.0
2023-10-03 11:25:00,263.7,263.84,263.63,263.81,3703.0,261.3281,261.4668,261.2587,261.4371,3703.0
2023-10-03 11:30:00,263.73,263.94,263.43,263.49,32491.0,261.3578,261.5659,261.0605,261.1199,32491.0
2023-10-03 11:35:00,263.39,263.54,263.32,263.52,13983.0,261.0208,261.1695,260.9515,261.1497,13983.0
2023-10-03 11:40:00,263.61,263.72,263.54,263.57,19773.0,261.2389,261.3479,261.1695,261.1992,19773.0
2023-10-03 11:45:00,263.55,263.75,263.49,263.52,9424.0,261.1794,261.3776,261.1199,261.1497,9424.0
2023-10-03 11:50:00,263.52,263.72,263.38,263.4,5878.0,261.1497,261.3479,261.0109,261.0308,5878.0
2023-10-03 11:55:00,263.43,263.78,263.35,263.66,19901.0,261.0605,261.4073,260.9812,261.2884,19901.0
2023-10-03 12:00:00,263.71,264.14,263.65,264.14,11742.0,261.338,261.7641,261.2785,261.7641,11742.0
2023-10-03 12:05:00,264.02,264.14,263.93,263.94,2968.0,261.6452,261.7641,261.556,261.5659,2968.0
2023-10-03 12:10:00,263.9,264.07,263.9,264.06,4715.0,261.5263,261.6947,261.5263,261.6848,4715.0
2023-10-03 12:15:00,264.08,264.3,263.94,264.16,5642.0,261.7046,261.9227,261.5659,261.7839,5642.0
2023-10-03 12:20:00,264.2,264.2,263.92,264.15,14697.0,261.8236,261.8236,261.5461,261.774,14697.0
2023-10-03 12:25:00,264.11,264.42,263.98,264.3,9076.0,261.7344,262.0416,261.6055,261.9227,9076.0
2023-10-03 12:30:00,264.32,264.37,264.14,264.14,2391.0,261.9425,261.992,261.7641,261.7641,2391.0
2023-10-03 12:35:00,264.11,264.26,263.99,264.22,2944.0,261.7344,261.883,261.6155,261.8434,2944.0
2023-10-03 12:40:00,264.22,264.41,264.15,264.16,7969.0,261.8434,262.0317,261.774,261.7839,7969.0
2023-10-03 12:45:00,264.12,264.32,264.1,264.31,5631.0,261.7443,261.9425,261.7245,261.9326,5631.0
2023-10-03 12:50:00,264.21,264.37,264.1,264.14,53147.0,261.8335,261.992,261.7245,261.7641,53147.0
2023-10-03 12:55:00,264.1,264.36,264.03,264.3,4659.0,261.7245,261.9821,261.6551,261.9227,4659.0
2023-10-03 13:00:00,264.27,264.56,264.26,264.53,5989.0,261.8929,262.1803,261.883,262.1506,5989.0
2023-10-03 13:05:00,264.5,264.51,264.11,264.12,4329.0,262.1209,262.1308,261.7344,261.7443,4329.0
2023-10-03 13:10:00,264.11,264.16,263.95,264.13,6969.0,261.7344,261.7839,261.5758,261.7542,6969.0
2023-10-03 13:15:00,264.08,264.08,263.81,263.82,2694.0,261.7046,261.7046,261.4371,261.447,2694.0
2023-10-03 13:20:00,263.82,264.02,263.67,263.99,4265.0,261.447,261.6452,261.2983,261.6155,4265.0
2023-10-03 13:25:00,263.94,263.94,263.58,263.68,3978.0,261.5659,261.5659,261.2091,261.3082,3978.0
2023-10-03 13:30:00,263.64,263.64,263.46,263.58,3004.0,261.2686,261.2686,261.0902,261.2091,3004.0
2023-10-03 13:35:00,263.56,263.56,263.36,263.36,4210.0,261.1893,261.1893,260.9911,260.9911,4210.0
2023-10-03 13:40:00,263.43,263.6,263.43,263.5,7337.0,261.0605,261.229,261.0605,261.1299,7337.0
2023-10-03 13:45:00,263.52,263.6,263.26,263.26,5012.0,261.1497,261.229,260.892,260.892,5012.0
2023-10-03 13:50:00,263.3,263.3,263.11,263.26,2841.0,260.9317,260.9317,260.7434,260.892,2841.0
2023-10-03 13:55:00,263.28,263.28,263.1,263.15,15978.0,260.9118,260.9118,260.7335,260.783,15978.0
2023-10-03 14:00:00,263.13,263.28,262.96,262.96,4229.0,260.7632,260.9118,260.5947,260.5947,4229.0
2023-10-03 14:05:00,262.98,263.02,262.8,262.88,6644.0,260.6145,260.6542,260.4362,260.5154,6644.0
2023-10-03 14:10:00,262.96,263.03,262.83,262.93,10481.0,260.5947,260.6641,260.4659,260.565,10481.0
2023-10-03 14:15:00,262.92,262.93,262.67,262.86,69237.0,260.5551,260.565,260.3073,260.4956,69237.0
2023-10-03 14:20:00,262.87,262.96,262.74,262.95,3866.0,260.5055,260.5947,260.3767,260.5848,3866.0
2023-10-03 14:25:00,262.97,263.09,262.8,262.91,5085.0,260.6046,260.7235,260.4362,260.5452,5085.0
2023-10-03 14:30:00,262.94,263.15,262.91,263.07,16959.0,260.5749,260.783,260.5452,260.7037,16959.0
2023-10-03 14:35:00,263.09,263.34,263.04,263.34,6822.0,260.7235,260.9713,260.674,260.9713,6822.0
2023-10-03 14:40:00,263.28,263.33,263.19,263.33,4211.0,260.9118,260.9614,260.8226,260.9614,4211.0
2023-10-03 14:45:00,263.36,263.45,263.25,263.37,8360.0,260.9911,261.0803,260.8821,261.001,8360.0
2023-10-03 14:50:00,263.38,263.56,263.14,263.32,8460.0,261.0109,261.1893,260.7731,260.9515,8460.0
2023-10-03 14:55:00,263.25,263.4,263.17,263.17,38768.0,260.8821,261.0308,260.8028,260.8028,38768.0
2023-10-03 15:00:00,263.25,263.5,263.08,263.3,10552.0,260.8821,261.1299,260.7136,260.9317,10552.0
2023-10-03 15:05:00,263.32,263.32,262.82,262.94,11235.0,260.9515,260.9515,260.456,260.5749,11235.0
2023-10-03 15:10:00,262.93,263.03,262.72,262.76,9752.0,260.565,260.6641,260.3569,260.3965,9752.0
2023-10-03 15:15:00,262.81,263.1,262.76,263.01,11096.0,260.4461,260.7335,260.3965,260.6443,11096.0
2023-10-03 15:20:00,262.98,263.09,262.93,263.02,7303.0,260.6145,260.7235,260.565,260.6542,7303.0
2023-10-03 15:25:00,263.0,263.0,262.63,262.66,18845.0,260.6344,260.6344,260.2677,260.2974,18845.0
2023-10-03 15:30:00,262.67,262.77,262.45,262.48,8679.0,260.3073,260.4064,260.0893,260.119,8679.0
2023-10-03 15:35:00,262.48,262.71,262.46,262.67,7474.0,260.119,260.347,260.0992,260.3073,7474.0
2023-10-03 15:40:00,262.72,263.19,262.71,263.06,10784.0,260.3569,260.8226,260.347,260.6938,10784.0
2023-10-03 15:45:00,263.03,263.23,262.93,263.18,64312.0,260.6641,260.8623,260.565,260.8127,64312.0
2023-10-03 15:50:00,263.14,263.5,263.12,263.18,22902.0,260.7731,261.1299,260.7533,260.8127,22902.0
2023-10-03 15:55:00,263.31,263.59,263.19,263.59,55619.0,260.9416,261.219,260.8226,261.219,55619.0
2023-10-04 09:30:00,264.05,264.97,264.04,264.97,29415.0,261.6749,262.5866,261.665,262.5866,29415.0
2023-10-04 09:35:00,264.95,265.72,264.88,265.6,27214.0,262.5668,263.3299,262.4974,263.211,27214.0
2023-10-04 09:40:00,265.59,265.59,264.93,265.11,21618.0,263.2011,263.2011,262.547,262.7254,21618.0
2023-10-04 09:45:00,265.19,265.52,265.04,265.35,12137.0,262.8047,263.1317,262.656,262.9632,12137.0
2023-10-04 09:50:00,265.34,265.38,264.8,265.2,13308.0,262.9533,262.9929,262.4182,262.8146,13308.0
2023-10-04 09:55:00,265.19,265.33,264.93,265.01,26989.0,262.8047,262.9434,262.547,262.6263,26989.0
2023-10-04 10:00:00,264.99,265.18,264.3,264.42,24946.0,262.6065,262.7947,261.9227,262.0416,24946.0
2023-10-04 10:05:00,264.42,264.63,264.01,264.25,14521.0,262.0416,262.2497,261.6353,261.8731,14521.0
2023-10-04 10:10:00,264.28,264.76,264.22,264.67,15018.0,261.9028,262.3785,261.8434,262.2893,15018.0
2023-10-04 10:15:00,264.7,264.81,264.27,264.77,41968.0,262.3191,262.4281,261.8929,262.3884,41968.0
2023-10-04 10:20:00,264.84,264.84,264.07,264.23,14811.0,262.4578,262.4578,261.6947,261.8533,14811.0
2023-10-04 10:25:00,264.31,264.58,263.96,264.02,10716.0,261.9326,262.2001,261.5857,261.6452,10716.0
2023-10-04 10:30:00,264.1,265.08,264.1,265.08,4015.0,261.7245,262.6956,261.7245,262.6956,4015.0
2023-10-04 10:35:00,265.15,265.4,265.14,265.18,6057.0,262.765,263.0128,262.7551,262.7947,6057.0
2023-10-04 10:40:00,265.32,265.7,265.32,265.45,3793.0,262.9335,263.3101,262.9335,263.0623,3793.0
2023-10-04 10:45:00,265.56,265.6,264.57,264.57,12448.0,263.1713,263.211,262.1902,262.1902,12448.0
2023-10-04 10:50:00,264.74,264.83,264.54,264.54,4518.0,262.3587,262.4479,262.1605,262.1605,4518.0
2023-10-04 10:55:00,264.63,264.8,264.45,264.64,9890.0,262.2497,262.4182,262.0713,262.2596,9890.0
2023-10-04 11:00:00,264.6,264.95,264.42,264.95,7320.0,262.22,262.5668,262.0416,262.5668,7320.0
2023-10-04 11:05:00,264.84,265.06,264.74,265.05,5156.0,262.4578,262.6758,262.3587,262.6659,5156.0
2023-10-04 11:10:00,265.13,265.35,265.08,265.25,5982.0,262.7452,262.9632,262.6956,262.8641,5982.0
2023-10-04 11:15:00,265.28,265.78,265.28,265.71,7648.0,262.8938,263.3894,262.8938,263.32,7648.0
2023-10-04 11:20:00,265.81,265.94,265.44,265.44,7942.0,263.4191,263.5479,263.0524,263.0524,7942.0
2023-10-04 11:25:00,265.61,265.74,265.6,265.69,4097.0,263.2209,263.3497,263.211,263.3002,4097.0
2023-10-04 11:30:00,265.72,265.72,265.53,265.67,7758.0,263.3299,263.3299,263.1416,263.2803,7758.0
2023-10-04 11:35:00,265.67,265.92,265.6,265.87,3697.0,263.2803,263.5281,263.211,263.4785,3697.0
2023-10-04 11:40:00,265.89,265.89,265.44,265.7,4021.0,263.4984,263.4984,263.0524,263.3101,4021.0
2023-10-04 11:45:00,265.72,266.2,265.52,266.04,13462.0,263.3299,263.8056,263.1317,263.647,13462.0
2023-10-04 11:50:00,266.06,266.24,265.83,266.11,9807.0,263.6668,263.8452,263.4389,263.7164,9807.0
2023-10-04 11:55:00,266.23,266.55,266.17,266.55,9536.0,263.8353,264.1524,263.7758,264.1524,9536.0
2023-10-04 12:00:00,266.55,266.55,266.1,266.17,12943.0,264.1524,264.1524,263.7065,263.7758,12943.0
2023-10-04 12:05:00,266.12,266.26,266.04,266.15,4779.0,263.7263,263.865,263.647,263.756,4779.0
2023-10-04 12:10:00,266.17,266.37,265.93,266.05,18568.0,263.7758,263.974,263.538,263.6569,18568.0
2023-10-04 12:15:00,265.99,266.25,265.96,266.24,6895.0,263.5975,263.8551,263.5677,263.8452,6895.0
2023-10-04 12:20:00,266.27,266.45,265.98,265.98,11083.0,263.8749,264.0533,263.5876,263.5876,11083.0
2023-10-04 12:25:00,266.03,266.32,266.03,266.32,8150.0,263.6371,263.9245,263.6371,263.9245,8150.0
2023-10-04 12:30:00,266.41,266.49,266.18,266.39,7599.0,264.0137,264.093,263.7858,263.9939,7599.0
2023-10-04 12:35:00,266.34,266.36,266.17,266.17,27037.0,263.9443,263.9641,263.7758,263.7758,27037.0
2023-10-04 12:40:00,266.18,266.27,266.04,266.04,6613.0,263.7858,263.8749,263.647,263.647,6613.0
2023-10-04 12:45:00,266.08,266.45,266.08,266.45,16801.0,263.6867,264.0533,263.6867,264.0533,16801.0
2023-10-04 12:50:00,266.43,266.52,266.35,266.36,2881.0,264.0335,264.1227,263.9542,263.9641,2881.0
2023-10-04 12:55:00,266.38,266.38,266.17,266.26,3272.0,263.984,263.984,263.7758,263.865,3272.0
2023-10-04 13:00:00,266.22,266.27,265.97,266.0,4506.0,263.8254,263.8749,263.5776,263.6074,4506.0
2023-10-04 13:05:00,266.05,266.27,266.05,266.12,2061.0,263.6569,263.8749,263.6569,263.7263,2061.0
2023-10-04 13:10:00,266.27,266.27,266.02,266.03,4188.0,263.8749,263.8749,263.6272,263.6371,4188.0
2023-10-04 13:15:00,266.01,266.21,266.01,266.07,1087.0,263.6173,263.8155,263.6173,263.6767,1087.0
2023-10-04 13:20:00,266.14,266.19,265.77,265.81,4273.0,263.7461,263.7957,263.3794,263.4191,4273.0
2023-10-04 13:25:00,265.85,265.85,265.55,265.56,7696.0,263.4587,263.4587,263.1614,263.1713,7696.0
2023-10-04 13:30:00,265.52,265.63,265.37,265.63,6332.0,263.1317,263.2407,262.983,263.2407,6332.0
2023-10-04 13:35:00,265.7,265.7,265.53,265.58,3135.0,263.3101,263.3101,263.1416,263.1912,3135.0
2023-10-04 13:40:00,265.68,265.68,265.42,265.67,2849.0,263.2903,263.2903,263.0326,263.2803,2849.0
2023-10-04 13:45:00,265.72,265.75,265.58,265.75,2631.0,263.3299,263.3596,263.1912,263.3596,2631.0
2023-10-04 13:50:00,265.68,265.7,265.27,265.38,8686.0,263.2903,263.3101,262.8839,262.9929,8686.0
2023-10-04 13:55:00,265.28,265.48,265.19,265.25,6597.0,262.8938,263.092,262.8047,262.8641,6597.0
2023-10-04 14:00:00,265.3,265.33,265.04,265.33,5755.0,262.9137,262.9434,262.656,262.9434,5755.0
2023-10-04 14:05:00,265.45,265.52,265.09,265.09,5384.0,263.0623,263.1317,262.7056,262.7056,5384.0
2023-10-04 14:10:00,265.11,265.42,265.11,265.38,4246.0,262.7254,263.0326,262.7254,262.9929,4246.0
2023-10-04 14:15:00,265.42,265.63,265.42,265.63,3814.0,263.0326,263.2407,263.0326,263.2407,3814.0
2023-10-04 14:20:00,265.66,265.66,265.0,265.07,12876.0,263.2704,263.2704,262.6164,262.6857,12876.0
2023-10-04 14:25:00,265.03,265.59,265.03,265.56,4020.0,262.6461,263.2011,262.6461,263.1713,4020.0
2023-10-04 14:30:00,265.54,265.73,265.4,265.47,7500.0,263.1515,263.3398,263.0128,263.0821,7500.0
2023-10-04 14:35:00,265.38,265.61,265.23,265.58,5924.0,262.9929,263.2209,262.8443,263.1912,5924.0
2023-10-04 14:40:00,265.57,265.88,265.57,265.88,5355.0,263.1812,263.4885,263.1812,263.4885,5355.0
2023-10-04 14:45:00,265.86,266.01,265.81,265.82,11321.0,263.4686,263.6173,263.4191,263.429,11321.0
2023-10-04 14:50:00,265.76,265.85,265.74,265.74,2443.0,263.3695,263.4587,263.3497,263.3497,2443.0
2023-10-04 14:55:00,265.76,266.07,265.75,265.99,7599.0,263.3695,263.6767,263.3596,263.5975,7599.0
2023-10-04 15:00:00,266.0,266.24,265.98,265.98,4462.0,263.6074,263.8452,263.5876,263.5876,4462.0
2023-10-04 15:05:00,266.0,266.29,265.95,266.26,7062.0,263.6074,263.8948,263.5578,263.865,7062.0
2023-10-04 15:10:00,266.25,266.64,266.25,266.56,13431.0,263.8551,264.2416,263.8551,264.1623,13431.0
2023-10-04 15:15:00,266.56,267.0,266.54,266.84,10796.0,264.1623,264.5984,264.1425,264.4398,10796.0
2023-10-04 15:20:00,266.81,267.01,266.73,267.01,8045.0,264.4101,264.6083,264.3308,264.6083,8045.0
2023-10-04 15:25:00,267.01,267.03,266.8,266.86,10264.0,264.6083,264.6281,264.4002,264.4596,10264.0
2023-10-04 15:30:00,266.88,267.19,266.84,267.07,28527.0,264.4795,264.7867,264.4398,264.6677,28527.0
2023-10-04 15:35:00,267.11,267.47,267.11,267.33,13141.0,264.7074,265.0641,264.7074,264.9254,13141.0
2023-10-04 15:40:00,267.32,267.45,267.24,267.25,10146.0,264.9155,265.0443,264.8362,264.8461,10146.0
2023-10-04 15:45:00,267.19,267.45,267.13,267.13,11015.0,264.7867,265.0443,264.7272,264.7272,11015.0
2023-10-04 15:50:00,266.99,267.32,266.72,267.32,22525.0,264.5885,264.9155,264.3209,264.9155,22525.0
2023-10-04 15:55:00,267.29,267.29,266.86,266.9,36912.0,264.8858,264.8858,264.4596,264.4993,36912.0
2023-10-05 09:30:00,266.8,267.1,266.63,267.07,60182.0,264.4002,264.6975,264.2317,264.6677,60182.0
2023-10-05 09:35:00,267.09,267.35,266.83,266.86,8279.0,264.6876,264.9452,264.4299,264.4596,8279.0
2023-10-05 09:40:00,266.74,266.79,266.47,266.59,3413.0,264.3407,264.3903,264.0731,264.1921,3413.0
2023-10-05 09:45:00,266.55,266.66,266.35,266.38,3481.0,264.1524,264.2614,263.9542,263.984,3481.0
2023-10-05 09:50:00,266.33,266.45,265.84,266.01,6318.0,263.9344,264.0533,263.4488,263.6173,6318.0
2023-10-05 09:55:00,266.14,266.38,266.12,266.15,17814.0,263.7461,263.984,263.7263,263.756,17814.0
2023-10-05 10:00:00,266.25,266.25,265.47,265.63,7793.0,263.8551,263.8551,263.0821,263.2407,7793.0
2023-10-05 10:05:00,265.41,265.41,265.21,265.39,4161.0,263.0227,263.0227,262.8245,263.0029,4161.0
2023-10-05 10:10:00,265.28,265.57,265.28,265.56,1572.0,262.8938,263.1812,262.8938,263.1713,1572.0
2023-10-05 10:15:00,265.45,265.81,265.37,265.78,6527.0,263.0623,263.4191,262.983,263.3894,6527.0
2023-10-05 10:20:00,265.82,265.87,265.36,265.38,7927.0,263.429,263.4785,262.9731,262.9929,7927.0
2023-10-05 10:25:00,265.47,266.01,265.47,265.85,14297.0,263.0821,263.6173,263.0821,263.4587,14297.0
2023-10-05 10:30:00,265.61,265.78,265.56,265.56,6306.0,263.2209,263.3894,263.1713,263.1713,6306.0
2023-10-05 10:35:00,265.39,265.4,264.72,264.74,6090.0,263.0029,263.0128,262.3389,262.3587,6090.0
2023-10-05 10:40:00,264.69,264.82,264.49,264.81,5213.0,262.3092,262.438,262.111,262.4281,5213.0
2023-10-05 10:45:00,264.76,264.86,264.53,264.58,10511.0,262.3785,262.4776,262.1506,262.2001,10511.0
2023-10-05 10:50:00,264.55,264.91,264.47,264.86,23926.0,262.1704,262.5272,262.0911,262.4776,23926.0
2023-10-05 10:55:00,264.92,264.92,264.64,264.71,3424.0,262.5371,262.5371,262.2596,262.329,3424.0
2023-10-05 11:00:00,264.67,264.84,264.43,264.6,3167.0,262.2893,262.4578,262.0515,262.22,3167.0
2023-10-05 11:05:00,264.55,264.62,264.34,264.47,8766.0,262.1704,262.2398,261.9623,262.0911,8766.0
2023-10-05 11:10:00,264.42,264.77,264.42,264.72,3628.0,262.0416,262.3884,262.0416,262.3389,3628.0
2023-10-05 11:15:00,264.71,264.87,264.61,264.67,5465.0,262.329,262.4875,262.2299,262.2893,5465.0
2023-10-05 11:20:00,264.73,265.19,264.72,265.18,5503.0,262.3488,262.8047,262.3389,262.7947,5503.0
2023-10-05 11:25:00,265.14,265.19,265.0,265.0,8094.0,262.7551,262.8047,262.6164,262.6164,8094.0
2023-10-05 11:30:00,264.97,265.01,264.77,264.95,15404.0,262.5866,262.6263,262.3884,262.5668,15404.0
2023-10-05 11:35:00,265.0,265.26,264.98,265.2,7066.0,262.6164,262.874,262.5965,262.8146,7066.0
2023-10-05 11:40:00,265.25,265.34,265.08,265.08,4090.0,262.8641,262.9533,262.6956,262.6956,4090.0
2023-10-05 11:45:00,264.98,265.38,264.96,265.24,9288.0,262.5965,262.9929,262.5767,262.8542,9288.0
2023-10-05 11:50:00,265.25,265.69,265.13,265.67,4018.0,262.8641,263.3002,262.7452,263.2803,4018.0
2023-10-05 11:55:00,265.7,265.73,265.28,265.32,5168.0,263.3101,263.3398,262.8938,262.9335,5168.0
2023-10-05 12:00:00,265.38,265.74,265.3,265.74,4196.0,262.9929,263.3497,262.9137,263.3497,4196.0
2023-10-05 12:05:00,265.72,265.85,265.69,265.85,1773.0,263.3299,263.4587,263.3002,263.4587,1773.0
2023-10-05 12:10:00,265.78,266.09,265.77,266.09,3077.0,263.3894,263.6966,263.3794,263.6966,3077.0
2023-10-05 12:15:00,266.09,266.13,265.82,265.98,16729.0,263.6966,263.7362,263.429,263.5876,16729.0
2023-10-05 12:20:00,265.98,266.12,265.98,265.99,2834.0,263.5876,263.7263,263.5876,263.5975,2834.0
2023-10-05 12:25:00,265.93,266.19,265.91,266.19,4213.0,263.538,263.7957,263.5182,263.7957,4213.0
2023-10-05 12:30:00,266.2,266.35,265.99,266.01,5301.0,263.8056,263.9542,263.5975,263.6173,5301.0
2023-10-05 12:35:00,266.09,266.17,266.02,266.02,13454.0,263.6966,263.7758,263.6272,263.6272,13454.0
2023-10-05 12:40:00,265.86,265.9,265.79,265.9,2143.0,263.4686,263.5083,263.3993,263.5083,2143.0
2023-10-05 12:45:00,265.76,265.87,265.61,265.61,4233.0,263.3695,263.4785,263.2209,263.2209,4233.0
2023-10-05 12:50:00,265.65,265.9,265.64,265.82,2744.0,263.2605,263.5083,263.2506,263.429,2744.0
2023-10-05 12:55:00,265.73,265.84,265.62,265.84,2347.0,263.3398,263.4488,263.2308,263.4488,2347.0
2023-10-05 13:00:00,265.83,265.9,265.6,265.64,1424.0,263.4389,263.5083,263.211,263.2506,1424.0
2023-10-05 13:05:00,265.63,265.63,265.33,265.35,2165.0,263.2407,263.2407,262.9434,262.9632,2165.0
2023-10-05 13:10:00,265.35,265.83,265.33,265.78,3980.0,262.9632,263.4389,262.9434,263.3894,3980.0
2023-10-05 13:15:00,265.8,265.87,265.68,265.8,4464.0,263.4092,263.4785,263.2903,263.4092,4464.0
2023-10-05 13:20:00,265.73,265.94,265.66,265.8,1133.0,263.3398,263.5479,263.2704,263.4092,1133.0
2023-10-05 13:25:00,265.86,265.96,265.78,265.9,3153.0,263.4686,263.5677,263.3894,263.5083,3153.0
2023-10-05 13:30:00,266.02,266.19,265.73,266.14,29352.0,263.6272,263.7957,263.3398,263.7461,29352.0
2023-10-05 13:35:00,266.14,266.56,266.13,266.54,9365.0,263.7461,264.1623,263.7362,264.1425,9365.0
2023-10-05 13:40:00,266.56,266.73,266.55,266.63,3040.0,264.1623,264.3308,264.1524,264.2317,3040.0
2023-10-05 13:45:00,266.61,266.75,266.6,266.68,2641.0,264.2119,264.3506,264.202,264.2813,2641.0
2023-10-05 13:50:00,266.71,266.8,266.48,266.49,5884.0,264.311,264.4002,264.0831,264.093,5884.0
2023-10-05 13:55:00,266.54,266.68,266.48,266.68,7694.0,264.1425,264.2813,264.0831,264.2813,7694.0
2023-10-05 14:00:00,266.78,267.09,266.74,267.01,5081.0,264.3804,264.6876,264.3407,264.6083,5081.0
2023-10-05 14:05:00,267.02,267.02,266.73,266.75,3320.0,264.6182,264.6182,264.3308,264.3506,3320.0
2023-10-05 14:10:00,266.7,266.82,266.65,266.81,2317.0,264.3011,264.42,264.2515,264.4101,2317.0
2023-10-05 14:15:00,266.87,267.06,266.83,266.97,5640.0,264.4695,264.6578,264.4299,264.5686,5640.0
2023-10-05 14:20:00,266.92,266.97,266.77,266.81,13052.0,264.5191,264.5686,264.3704,264.4101,13052.0
2023-10-05 14:25:00,266.73,266.87,266.64,266.85,6726.0,264.3308,264.4695,264.2416,264.4497,6726.0
2023-10-05 14:30:00,266.88,267.2,266.83,267.2,8058.0,264.4795,264.7966,264.4299,264.7966,8058.0
2023-10-05 14:35:00,267.23,267.51,267.12,267.48,11692.0,264.8263,265.1038,264.7173,265.0741,11692.0
2023-10-05 14:40:00,267.47,267.59,267.26,267.35,8577.0,265.0641,265.1831,264.856,264.9452,8577.0
2023-10-05 14:45:00,267.38,267.43,267.33,267.36,5068.0,264.975,265.0245,264.9254,264.9551,5068.0
2023-10-05 14:50:00,267.39,267.53,267.38,267.5,5101.0,264.9849,265.1236,264.975,265.0939,5101.0
2023-10-05 14:55:00,267.48,267.56,267.31,267.52,8215.0,265.0741,265.1533,264.9056,265.1137,8215.0
2023-10-05 15:00:00,267.54,267.61,267.33,267.42,7692.0,265.1335,265.2029,264.9254,265.0146,7692.0
2023-10-05 15:05:00,267.43,267.47,267.33,267.38,6565.0,265.0245,265.0641,264.9254,264.975,6565.0
2023-10-05 15:10:00,267.33,267.33,267.02,267.15,4405.0,264.9254,264.9254,264.6182,264.747,4405.0
2023-10-05 15:15:00,267.11,267.24,267.04,267.08,3792.0,264.7074,264.8362,264.638,264.6777,3792.0
2023-10-05 15:20:00,267.09,267.14,266.96,266.97,9950.0,264.6876,264.7371,264.5587,264.5686,9950.0
2023-10-05 15:25:00,267.09,267.29,267.05,267.29,18569.0,264.6876,264.8858,264.6479,264.8858,18569.0
2023-10-05 15:30:00,267.34,267.37,267.17,267.17,9713.0,264.9353,264.965,264.7668,264.7668,9713.0
2023-10-05 15:35:00,267.18,267.33,267.11,267.22,13800.0,264.7768,264.9254,264.7074,264.8164,13800.0
2023-10-05 15:40:00,267.2,267.3,267.12,267.17,16617.0,264.7966,264.8957,264.7173,264.7668,16617.0
2023-10-05 15:45:00,267.16,267.45,267.1,267.31,34666.0,264.7569,265.0443,264.6975,264.9056,34666.0
2023-10-05 15:50:00,267.38,267.41,267.04,267.06,26464.0,264.975,265.0047,264.638,264.6578,26464.0
2023-10-05 15:55:00,267.09,267.22,266.87,267.01,101446.0,264.6876,264.8164,264.4695,264.6083,101446.0
2023-10-06 09:30:00,265.04,266.32,264.66,265.93,34272.0,262.656,263.9245,262.2794,263.538,34272.0
2023-10-06 09:35:00,265.83,266.0,265.03,265.3,26235.0,263.4389,263.6074,262.6461,262.9137,26235.0
2023-10-06 09:40:00,265.14,265.7,264.89,265.54,11741.0,262.7551,263.3101,262.5074,263.1515,11741.0
2023-10-06 09:45:00,265.48,266.38,265.41,265.81,28640.0,263.092,263.984,263.0227,263.4191,28640.0
2023-10-06 09:50:00,265.61,266.0,265.49,265.79,23514.0,263.2209,263.6074,263.102,263.3993,23514.0
2023-10-06 09:55:00,265.96,266.02,265.3,265.85,18879.0,263.5677,263.6272,262.9137,263.4587,18879.0
2023-10-06 10:00:00,265.87,265.92,265.11,265.27,17247.0,263.4785,263.5281,262.7254,262.8839,17247.0
2023-10-06 10:05:00,265.1,265.3,264.94,265.21,11474.0,262.7155,262.9137,262.5569,262.8245,11474.0
2023-10-06 10:10:00,265.14,266.1,265.14,265.79,10804.0,262.7551,263.7065,262.7551,263.3993,10804.0
2023-10-06 10:15:00,265.91,266.12,265.88,265.96,6599.0,263.5182,263.7263,263.4885,263.5677,6599.0
2023-10-06 10:20:00,265.72,266.59,265.39,266.55,13069.0,263.3299,264.1921,263.0029,264.1524,13069.0
2023-10-06 10:25:00,266.59,266.95,266.58,266.93,7055.0,264.1921,264.5488,264.1822,264.529,7055.0
2023-10-06 10:30:00,266.92,267.53,266.92,267.36,17949.0,264.5191,265.1236,264.5191,264.9551,17949.0
2023-10-06 10:35:00,267.34,267.61,267.23,267.4,25178.0,264.9353,265.2029,264.8263,264.9948,25178.0
2023-10-06 10:40:00,267.4,267.56,267.19,267.52,6013.0,264.9948,265.1533,264.7867,265.1137,6013.0
2023-10-06 10:45:00,267.61,267.85,267.52,267.56,2424.0,265.2029,265.4407,265.1137,265.1533,2424.0
2023-10-06 10:50:00,267.57,267.66,267.4,267.4,1547.0,265.1633,265.2524,264.9948,264.9948,1547.0
2023-10-06 10:55:00,267.42,267.71,267.18,267.69,4392.0,265.0146,265.302,264.7768,265.2822,4392.0
2023-10-06 11:00:00,267.7,268.04,267.7,268.01,4703.0,265.2921,265.629,265.2921,265.5993,4703.0
2023-10-06 11:05:00,267.97,268.38,267.97,268.29,9521.0,265.5597,265.966,265.5597,265.8768,9521.0
2023-10-06 11:10:00,268.3,268.48,268.17,268.23,11141.0,265.8867,266.0651,265.7579,265.8173,11141.0
2023-10-06 11:15:00,268.26,268.48,268.12,268.17,16466.0,265.847,266.0651,265.7083,265.7579,16466.0
2023-10-06 11:20:00,268.16,268.3,268.1,268.23,6096.0,265.7479,265.8867,265.6885,265.8173,6096.0
2023-10-06 11:25:00,268.34,268.89,268.27,268.5,23370.0,265.9263,266.4714,265.857,266.0849,23370.0
2023-10-06 11:30:00,268.61,269.33,268.61,269.31,9811.0,266.1939,266.9074,266.1939,266.8876,9811.0
2023-10-06 11:35:00,269.39,269.64,269.32,269.57,2563.0,266.9669,267.2146,266.8975,267.1453,2563.0
2023-10-06 11:40:00,269.75,269.99,269.7,269.74,11609.0,267.3236,267.5615,267.2741,267.3137,11609.0
2023-10-06 11:45:00,269.76,270.06,269.7,270.02,3611.0,267.3336,267.6309,267.2741,267.5912,3611.0
2023-10-06 11:50:00,270.12,270.17,269.92,270.16,6491.0,267.6903,267.7399,267.4921,267.73,6491.0
2023-10-06 11:55:00,270.09,270.57,270.04,270.56,23110.0,267.6606,268.1363,267.611,268.1264,23110.0
2023-10-06 12:00:00,270.63,270.84,270.53,270.66,10532.0,268.1957,268.4038,268.0966,268.2255,10532.0
2023-10-06 12:05:00,270.65,270.82,270.57,270.65,10591.0,268.2155,268.384,268.1363,268.2155,10591.0
2023-10-06 12:10:00,270.62,270.69,270.42,270.52,5133.0,268.1858,268.2552,267.9876,268.0867,5133.0
2023-10-06 12:15:00,270.52,270.62,270.41,270.57,5008.0,268.0867,268.1858,267.9777,268.1363,5008.0
2023-10-06 12:20:00,270.53,270.53,270.04,270.18,4291.0,268.0966,268.0966,267.611,267.7498,4291.0
2023-10-06 12:25:00,270.14,270.4,270.02,270.39,6199.0,267.7101,267.9678,267.5912,267.9579,6199.0
2023-10-06 12:30:00,270.4,270.4,270.1,270.1,7140.0,267.9678,267.9678,267.6705,267.6705,7140.0
2023-10-06 12:35:00,270.26,270.29,270.14,270.14,3774.0,267.8291,267.8588,267.7101,267.7101,3774.0
2023-10-06 12:40:00,270.32,270.51,270.31,270.48,15677.0,267.8885,268.0768,267.8786,268.0471,15677.0
2023-10-06 12:45:00,270.48,270.67,270.48,270.61,3095.0,268.0471,268.2354,268.0471,268.1759,3095.0
2023-10-06 12:50:00,270.59,270.63,270.33,270.46,7709.0,268.1561,268.1957,267.8984,268.0273,7709.0
2023-10-06 12:55:00,270.38,270.45,270.38,270.41,610.0,267.948,268.0173,267.948,267.9777,610.0
2023-10-06 13:00:00,270.46,270.59,270.42,270.45,3406.0,268.0273,268.1561,267.9876,268.0173,3406.0
2023-10-06 13:05:00,270.47,270.6,270.38,270.49,2798.0,268.0372,268.166,267.948,268.057,2798.0
2023-10-06 13:10:00,270.47,270.98,270.35,270.93,9202.0,268.0372,268.5426,267.9182,268.493,9202.0
2023-10-06 13:15:00,270.96,271.05,270.92,271.05,8576.0,268.5228,268.6119,268.4831,268.6119,8576.0
2023-10-06 13:20:00,271.05,271.38,271.05,271.31,15080.0,268.6119,268.939,268.6119,268.8696,15080.0
2023-10-06 13:25:00,271.28,271.3,271.16,271.22,4487.0,268.8399,268.8597,268.721,268.7804,4487.0
2023-10-06 13:30:00,271.25,271.44,271.24,271.4,15753.0,268.8101,268.9984,268.8002,268.9588,15753.0
2023-10-06 13:35:00,271.42,271.42,271.12,271.35,14559.0,268.9786,268.9786,268.6813,268.9092,14559.0
2023-10-06 13:40:00,271.38,271.4,270.98,271.04,3669.0,268.939,268.9588,268.5426,268.602,3669.0
2023-10-06 13:45:00,271.0,271.12,270.94,271.12,1759.0,268.5624,268.6813,268.5029,268.6813,1759.0
2023-10-06 13:50:00,271.14,271.17,271.03,271.14,1879.0,268.7011,268.7309,268.5921,268.7011,1879.0
2023-10-06 13:55:00,271.24,271.34,271.18,271.34,2727.0,268.8002,268.8993,268.7408,268.8993,2727.0
2023-10-06 14:00:00,271.29,271.35,271.14,271.26,20711.0,268.8498,268.9092,268.7011,268.8201,20711.0
2023-10-06 14:05:00,271.16,271.38,271.0,271.38,17595.0,268.721,268.939,268.5624,268.939,17595.0
2023-10-06 14:10:00,271.41,271.53,271.31,271.35,7464.0,268.9687,269.0876,268.8696,268.9092,7464.0
2023-10-06 14:15:00,271.28,271.4,271.28,271.29,3716.0,268.8399,268.9588,268.8399,268.8498,3716.0
2023-10-06 14:20:00,271.38,271.58,271.34,271.55,4932.0,268.939,269.1372,268.8993,269.1075,4932.0
2023-10-06 14:25:00,271.56,271.76,271.56,271.76,10115.0,269.1174,269.3156,269.1174,269.3156,10115.0
2023-10-06 14:30:00,271.77,271.78,271.63,271.76,14072.0,269.3255,269.3354,269.1867,269.3156,14072.0
2023-10-06 14:35:00,271.74,272.0,271.74,271.99,22701.0,269.2957,269.5534,269.2957,269.5435,22701.0
2023-10-06 14:40:00,271.93,272.09,271.91,271.98,5794.0,269.484,269.6426,269.4642,269.5336,5794.0
2023-10-06 14:45:00,272.0,272.14,271.99,272.0,5715.0,269.5534,269.6921,269.5435,269.5534,5715.0
2023-10-06 14:50:00,272.0,272.02,271.85,271.91,19556.0,269.5534,269.5732,269.4048,269.4642,19556.0
2023-10-06 14:55:00,271.89,271.99,271.8,271.92,6473.0,269.4444,269.5435,269.3552,269.4741,6473.0
2023-10-06 15:00:00,271.94,271.94,271.74,271.75,17039.0,269.4939,269.4939,269.2957,269.3057,17039.0
2023-10-06 15:05:00,271.73,272.06,271.73,272.0,10466.0,269.2858,269.6129,269.2858,269.5534,10466.0
2023-10-06 15:10:00,271.94,271.95,271.66,271.79,16129.0,269.4939,269.5039,269.2165,269.3453,16129.0
2023-10-06 15:15:00,271.79,271.85,271.71,271.82,22515.0,269.3453,269.4048,269.266,269.375,22515.0
2023-10-06 15:20:00,271.81,272.08,271.78,272.01,68495.0,269.3651,269.6327,269.3354,269.5633,68495.0
2023-10-06 15:25:00,272.01,272.21,271.98,272.18,25479.0,269.5633,269.7615,269.5336,269.7318,25479.0
2023-10-06 15:30:00,272.18,272.27,271.96,272.0,21970.0,269.7318,269.821,269.5138,269.5534,21970.0
2023-10-06 15:35:00,271.97,272.29,271.97,272.29,14443.0,269.5237,269.8408,269.5237,269.8408,14443.0
2023-10-06 15:40:00,272.3,272.33,272.0,272.01,15003.0,269.8507,269.8804,269.5534,269.5633,15003.0
2023-10-06 15:45:00,272.0,272.15,272.0,272.07,13684.0,269.5534,269.7021,269.5534,269.6228,13684.0
2023-10-06 15:50:00,271.97,272.01,271.49,271.49,19347.0,269.5237,269.5633,269.048,269.048,19347.0
2023-10-06 15:55:00,271.47,271.67,271.39,271.39,23419.0,269.0282,269.2264,268.9489,268.9489,23419.0
2023-10-09 09:30:00,269.44,269.65,268.91,269.24,42190.0,267.0164,267.2245,266.4912,266.8182,42190.0
2023-10-09 09:35:00,269.0,269.34,268.77,269.33,7213.0,266.5804,266.9173,266.3525,266.9074,7213.0
2023-10-09 09:40:00,269.25,270.09,269.2,269.98,15934.0,266.8281,267.6606,266.7786,267.5516,15934.0
2023-10-09 09:45:00,270.06,270.5,269.86,270.5,14543.0,267.6309,268.0669,267.4327,268.0669,14543.0
2023-10-09 09:50:00,270.53,270.57,270.2,270.42,13358.0,268.0966,268.1363,267.7696,267.9876,13358.0
2023-10-09 09:55:00,270.44,270.69,270.35,270.55,9186.0,268.0074,268.2552,267.9182,268.1164,9186.0
2023-10-09 10:00:00,270.58,270.76,269.68,269.68,8602.0,268.1462,268.3246,267.2543,267.2543,8602.0
2023-10-09 10:05:00,269.7,270.17,269.65,270.15,2960.0,267.2741,267.7399,267.2245,267.72,2960.0
2023-10-09 10:10:00,270.16,270.32,270.0,270.26,3117.0,267.73,267.8885,267.5714,267.8291,3117.0
2023-10-09 10:15:00,270.25,270.5,270.25,270.46,5275.0,267.8191,268.0669,267.8191,268.0273,5275.0
2023-10-09 10:20:00,270.32,270.69,270.27,270.69,2805.0,267.8885,268.2552,267.839,268.2552,2805.0
2023-10-09 10:25:00,270.62,270.63,270.21,270.22,4567.0,268.1858,268.1957,267.7795,267.7894,4567.0
2023-10-09 10:30:00,270.25,270.37,270.11,270.18,6225.0,267.8191,267.9381,267.6804,267.7498,6225.0
2023-10-09 10:35:00,270.14,270.16,269.67,269.69,4251.0,267.7101,267.73,267.2444,267.2642,4251.0
2023-10-09 10:40:00,269.68,269.94,269.54,269.85,6414.0,267.2543,267.5119,267.1155,267.4227,6414.0
2023-10-09 10:45:00,269.83,269.87,269.08,269.08,48768.0,267.4029,267.4426,266.6597,266.6597,48768.0
2023-10-09 10:50:00,269.29,269.43,269.12,269.37,3258.0,266.8678,267.0065,266.6993,266.9471,3258.0
2023-10-09 10:55:00,269.44,269.52,269.29,269.36,2909.0,267.0164,267.0957,266.8678,266.9371,2909.0
2023-10-09 11:00:00,269.32,269.48,269.29,269.44,6501.0,266.8975,267.0561,266.8678,267.0164,6501.0
2023-10-09 11:05:00,269.5,269.5,269.12,269.19,3146.0,267.0759,267.0759,266.6993,266.7687,3146.0
2023-10-09 11:10:00,269.1,269.34,268.96,269.28,3202.0,266.6795,266.9173,266.5407,266.8579,3202.0
2023-10-09 11:15:00,269.35,269.56,269.35,269.56,2798.0,266.9272,267.1354,266.9272,267.1354,2798.0
2023-10-09 11:20:00,269.57,269.79,269.49,269.73,6843.0,267.1453,267.3633,267.066,267.3038,6843.0
2023-10-09 11:25:00,269.72,270.11,269.72,270.11,9340.0,267.2939,267.6804,267.2939,267.6804,9340.0
2023-10-09 11:30:00,270.12,270.28,270.12,270.28,5197.0,267.6903,267.8489,267.6903,267.8489,5197.0
2023-10-09 11:35:00,270.26,270.36,270.21,270.26,18723.0,267.8291,267.9282,267.7795,267.8291,18723.0
2023-10-09 11:40:00,270.25,270.29,270.15,270.22,2096.0,267.8191,267.8588,267.72,267.7894,2096.0
2023-10-09 11:45:00,270.24,270.25,269.94,270.25,6107.0,267.8092,267.8191,267.5119,267.8191,6107.0
2023-10-09 11:50:00,270.27,270.33,270.26,270.29,3396.0,267.839,267.8984,267.8291,267.8588,3396.0
2023-10-09 11:55:00,270.28,270.41,270.25,270.34,938.0,267.8489,267.9777,267.8191,267.9083,938.0
2023-10-09 12:00:00,270.46,270.55,270.38,270.46,6470.0,268.0273,268.1164,267.948,268.0273,6470.0
2023-10-09 12:05:00,270.46,270.8,270.46,270.69,1657.0,268.0273,268.3642,268.0273,268.2552,1657.0
2023-10-09 12:10:00,270.71,270.77,270.62,270.72,53467.0,268.275,268.3345,268.1858,268.2849,53467.0
2023-10-09 12:15:00,270.83,270.95,270.83,270.95,1185.0,268.3939,268.5128,268.3939,268.5128,1185.0
2023-10-09 12:20:00,270.96,271.29,270.95,271.15,5895.0,268.5228,268.8498,268.5128,268.711,5895.0
2023-10-09 12:25:00,271.09,271.09,270.83,270.87,2849.0,268.6516,268.6516,268.3939,268.4336,2849.0
2023-10-09 12:30:00,270.85,271.02,270.85,270.92,5779.0,268.4137,268.5822,268.4137,268.4831,5779.0
2023-10-09 12:35:00,270.88,270.91,270.76,270.84,4570.0,268.4435,268.4732,268.3246,268.4038,4570.0
2023-10-09 12:40:00,270.82,270.85,270.72,270.74,2867.0,268.384,268.4137,268.2849,268.3047,2867.0
2023-10-09 12:45:00,270.67,270.83,270.56,270.81,3794.0,268.2354,268.3939,268.1264,268.3741,3794.0
2023-10-09 12:50:00,270.87,270.89,270.71,270.8,6256.0,268.4336,268.4534,268.275,268.3642,6256.0
2023-10-09 12:55:00,270.8,270.84,270.5,270.7,2704.0,268.3642,268.4038,268.0669,268.2651,2704.0
2023-10-09 13:00:00,270.78,270.92,270.72,270.92,5491.0,268.3444,268.4831,268.2849,268.4831,5491.0
2023-10-09 13:05:00,270.81,270.92,270.78,270.91,3984.0,268.3741,268.4831,268.3444,268.4732,3984.0
2023-10-09 13:10:00,270.95,271.03,270.85,270.88,20858.0,268.5128,268.5921,268.4137,268.4435,20858.0
2023-10-09 13:15:00,270.94,271.08,270.94,271.01,5761.0,268.5029,268.6417,268.5029,268.5723,5761.0
2023-10-09 13:20:00,271.02,271.02,270.86,271.01,27631.0,268.5822,268.5822,268.4237,268.5723,27631.0
2023-10-09 13:25:00,271.06,271.41,271.06,271.39,4390.0,268.6219,268.9687,268.6219,268.9489,4390.0
2023-10-09 13:30:00,271.42,271.75,271.42,271.71,7092.0,268.9786,269.3057,268.9786,269.266,7092.0
2023-10-09 13:35:00,271.8,271.94,271.74,271.94,4320.0,269.3552,269.4939,269.2957,269.4939,4320.0
2023-10-09 13:40:00,272.0,272.46,272.0,272.39,2204.0,269.5534,270.0093,269.5534,269.9399,2204.0
2023-10-09 13:45:00,272.38,272.62,272.32,272.45,6466.0,269.93,270.1678,269.8705,269.9994,6466.0
2023-10-09 13:50:00,272.45,272.64,272.42,272.57,4743.0,269.9994,270.1876,269.9696,270.1183,4743.0
2023-10-09 13:55:00,272.57,272.84,272.55,272.84,5568.0,270.1183,270.3858,270.0985,270.3858,5568.0
2023-10-09 14:00:00,272.89,272.89,272.64,272.8,2113.0,270.4354,270.4354,270.1876,270.3462,2113.0
2023-10-09 14:05:00,272.76,273.08,272.76,272.99,2074.0,270.3066,270.6237,270.3066,270.5345,2074.0
2023-10-09 14:10:00,272.94,272.99,272.76,272.79,7805.0,270.4849,270.5345,270.3066,270.3363,7805.0
2023-10-09 14:15:00,272.8,272.93,272.77,272.77,6249.0,270.3462,270.475,270.3165,270.3165,6249.0
2023-10-09 14:20:00,272.78,272.89,272.72,272.87,7512.0,270.3264,270.4354,270.2669,270.4156,7512.0
2023-10-09 14:25:00,272.87,273.0,272.81,272.98,9996.0,270.4156,270.5444,270.3561,270.5246,9996.0
2023-10-09 14:30:00,272.99,273.07,272.75,272.75,7211.0,270.5345,270.6138,270.2967,270.2967,7211.0
2023-10-09 14:35:00,272.74,272.74,272.49,272.71,7587.0,270.2867,270.2867,270.039,270.257,7587.0
2023-10-09 14:40:00,272.87,273.17,272.86,273.1,29988.0,270.4156,270.7129,270.4057,270.6435,29988.0
2023-10-09 14:45:00,273.13,273.15,272.92,273.01,7226.0,270.6732,270.6931,270.4651,270.5543,7226.0
2023-10-09 14:50:00,273.02,273.08,272.92,273.08,2875.0,270.5642,270.6237,270.4651,270.6237,2875.0
2023-10-09 14:55:00,273.15,273.27,273.01,273.04,6998.0,270.6931,270.812,270.5543,270.584,6998.0
2023-10-09 15:00:00,273.01,273.17,272.81,273.02,7674.0,270.5543,270.7129,270.3561,270.5642,7674.0
2023-10-09 15:05:00,273.03,273.19,273.02,273.1,6831.0,270.5741,270.7327,270.5642,270.6435,6831.0
2023-10-09 15:10:00,273.1,273.23,272.94,272.98,7514.0,270.6435,270.7723,270.4849,270.5246,7514.0
2023-10-09 15:15:00,272.91,273.0,272.77,272.78,6917.0,270.4552,270.5444,270.3165,270.3264,6917.0
2023-10-09 15:20:00,272.78,272.92,272.76,272.89,6490.0,270.3264,270.4651,270.3066,270.4354,6490.0
2023-10-09 15:25:00,272.87,273.02,272.83,272.95,5556.0,270.4156,270.5642,270.3759,270.4949,5556.0
2023-10-09 15:30:00,272.94,272.95,272.76,272.76,7780.0,270.4849,270.4949,270.3066,270.3066,7780.0
2023-10-09 15:35:00,272.72,272.83,272.66,272.7,8730.0,270.2669,270.3759,270.2075,270.2471,8730.0
2023-10-09 15:40:00,272.74,272.8,272.59,272.59,9462.0,270.2867,270.3462,270.1381,270.1381,9462.0
2023-10-09 15:45:00,272.52,272.7,272.51,272.7,4369.0,270.0687,270.2471,270.0588,270.2471,4369.0
2023-10-09 15:50:00,272.7,272.7,272.41,272.67,21291.0,270.2471,270.2471,269.9597,270.2174,21291.0
2023-10-09 15:55:00,272.69,272.83,272.69,272.82,24111.0,270.2372,270.3759,270.2372,270.366,24111.0
2023-10-10 09:30:00,273.05,273.26,272.75,273.13,22057.0,270.594,270.8021,270.2967,270.6732,22057.0
2023-10-10 09:35:00,273.05,273.25,272.81,273.11,7643.0,270.594,270.7922,270.3561,270.6534,7643.0
2023-10-10 09:40:00,273.1,273.52,272.92,273.25,17852.0,270.6435,271.0597,270.4651,270.7922,17852.0
2023-10-10 09:45:00,273.3,273.31,273.06,273.09,4564.0,270.8417,270.8516,270.6039,270.6336,4564.0
2023-10-10 09:50:00,273.12,273.43,273.12,273.32,5272.0,270.6633,270.9705,270.6633,270.8615,5272.0
2023-10-10 09:55:00,273.35,273.71,273.22,273.7,4344.0,270.8913,271.248,270.7624,271.2381,4344.0
2023-10-10 10:00:00,274.02,274.3,273.94,274.3,8191.0,271.5552,271.8327,271.476,271.8327,8191.0
2023-10-10 10:05:00,274.16,274.24,273.9,273.9,2321.0,271.694,271.7733,271.4363,271.4363,2321.0
2023-10-10 10:10:00,273.87,274.17,273.8,274.15,17700.0,271.4066,271.7039,271.3372,271.6841,17700.0
2023-10-10 10:15:00,274.19,274.4,274.1,274.4,9411.0,271.7237,271.9318,271.6345,271.9318,9411.0
2023-10-10 10:20:00,274.3,274.4,274.11,274.4,9673.0,271.8327,271.9318,271.6444,271.9318,9673.0
2023-10-10 10:25:00,274.36,274.67,274.26,274.67,13701.0,271.8922,272.1994,271.7931,272.1994,13701.0
2023-10-10 10:30:00,274.7,275.03,274.54,274.97,18623.0,272.2291,272.5561,272.0706,272.4967,18623.0
2023-10-10 10:35:00,275.0,275.2,274.93,274.99,8694.0,272.5264,272.7246,272.457,272.5165,8694.0
2023-10-10 10:40:00,274.98,275.0,274.86,274.89,9854.0,272.5066,272.5264,272.3877,272.4174,9854.0
2023-10-10 10:45:00,274.86,274.88,274.7,274.73,9209.0,272.3877,272.4075,272.2291,272.2588,9209.0
2023-10-10 10:50:00,274.82,275.1,274.82,274.93,18345.0,272.348,272.6255,272.348,272.457,18345.0
2023-10-10 10:55:00,274.92,275.0,274.82,274.98,3246.0,272.4471,272.5264,272.348,272.5066,3246.0
2023-10-10 11:00:00,274.97,275.17,274.88,275.17,16599.0,272.4967,272.6949,272.4075,272.6949,16599.0
2023-10-10 11:05:00,275.15,275.46,275.01,275.05,17860.0,272.6751,272.9823,272.5363,272.576,17860.0
2023-10-10 11:10:00,275.08,275.31,274.98,275.25,6046.0,272.6057,272.8336,272.5066,272.7742,6046.0
2023-10-10 11:15:00,275.37,275.71,275.37,275.71,20401.0,272.8931,273.23,272.8931,273.23,20401.0
2023-10-10 11:20:00,275.69,275.7,275.57,275.69,13162.0,273.2102,273.2201,273.0913,273.2102,13162.0
2023-10-10 11:25:00,275.7,275.7,275.53,275.68,5398.0,273.2201,273.2201,273.0517,273.2003,5398.0
2023-10-10 11:30:00,275.65,275.8,275.58,275.8,14310.0,273.1706,273.3192,273.1012,273.3192,14310.0
2023-10-10 11:35:00,275.8,275.8,275.55,275.75,11646.0,273.3192,273.3192,273.0715,273.2697,11646.0
2023-10-10 11:40:00,275.71,275.97,275.71,275.95,25767.0,273.23,273.4877,273.23,273.4679,25767.0
2023-10-10 11:45:00,275.95,275.96,275.82,275.82,15839.0,273.4679,273.4778,273.339,273.339,15839.0
2023-10-10 11:50:00,275.91,275.99,275.86,275.95,23892.0,273.4282,273.5075,273.3787,273.4679,23892.0
2023-10-10 11:55:00,275.96,276.08,275.95,275.95,7555.0,273.4778,273.5967,273.4679,273.4679,7555.0
2023-10-10 12:00:00,275.93,275.99,275.84,275.88,17269.0,273.4481,273.5075,273.3589,273.3985,17269.0
2023-10-10 12:05:00,275.86,275.92,275.78,275.88,22090.0,273.3787,273.4381,273.2994,273.3985,22090.0
2023-10-10 12:10:00,275.9,276.03,275.86,275.94,25332.0,273.4183,273.5472,273.3787,273.458,25332.0
2023-10-10 12:15:00,275.94,275.99,275.88,275.99,12656.0,273.458,273.5075,273.3985,273.5075,12656.0
2023-10-10 12:20:00,275.95,275.97,275.63,275.76,50613.0,273.4679,273.4877,273.1508,273.2796,50613.0
2023-10-10 12:25:00,275.78,275.95,275.78,275.9,5911.0,273.2994,273.4679,273.2994,273.4183,5911.0
2023-10-10 12:30:00,275.96,275.96,275.85,275.87,38281.0,273.4778,273.4778,273.3688,273.3886,38281.0
2023-10-10 12:35:00,275.85,275.85,275.68,275.79,3715.0,273.3688,273.3688,273.2003,273.3093,3715.0
2023-10-10 12:40:00,275.85,275.86,275.72,275.75,4231.0,273.3688,273.3787,273.2399,273.2697,4231.0
2023-10-10 12:45:00,275.75,275.84,275.65,275.65,4003.0,273.2697,273.3589,273.1706,273.1706,4003.0
2023-10-10 12:50:00,275.58,275.88,275.58,275.82,3410.0,273.1012,273.3985,273.1012,273.339,3410.0
2023-10-10 12:55:00,275.75,275.76,275.48,275.61,10296.0,273.2697,273.2796,273.0021,273.1309,10296.0
2023-10-10 13:00:00,275.53,275.53,274.69,274.69,13893.0,273.0517,273.0517,272.2192,272.2192,13893.0
2023-10-10 13:05:00,274.66,274.77,274.38,274.43,20210.0,272.1895,272.2985,271.912,271.9615,20210.0
2023-10-10 13:10:00,274.57,274.57,274.15,274.15,1532.0,272.1003,272.1003,271.6841,271.6841,1532.0
2023-10-10 13:15:00,274.06,274.3,274.04,274.26,49552.0,271.5949,271.8327,271.5751,271.7931,49552.0
2023-10-10 13:20:00,274.18,274.49,274.18,274.42,4610.0,271.7138,272.021,271.7138,271.9516,4610.0
2023-10-10 13:25:00,274.34,274.43,274.31,274.31,730.0,271.8724,271.9615,271.8426,271.8426,730.0
2023-10-10 13:30:00,274.49,274.58,274.31,274.4,3197.0,272.021,272.1102,271.8426,271.9318,3197.0
2023-10-10 13:35:00,274.43,274.7,274.43,274.61,4620.0,271.9615,272.2291,271.9615,272.1399,4620.0
2023-10-10 13:40:00,274.63,274.83,274.59,274.83,5147.0,272.1597,272.3579,272.1201,272.3579,5147.0
2023-10-10 13:45:00,274.8,274.86,274.69,274.75,5303.0,272.3282,272.3877,272.2192,272.2787,5303.0
2023-10-10 13:50:00,274.75,274.78,274.34,274.64,6007.0,272.2787,272.3084,271.8724,272.1697,6007.0
2023-10-10 13:55:00,274.73,274.8,274.62,274.66,3590.0,272.2588,272.3282,272.1498,272.1895,3590.0
2023-10-10 14:00:00,274.59,274.73,274.52,274.69,8361.0,272.1201,272.2588,272.0507,272.2192,8361.0
2023-10-10 14:05:00,274.7,274.7,274.43,274.43,5383.0,272.2291,272.2291,271.9615,271.9615,5383.0
2023-10-10 14:10:00,274.49,274.62,274.38,274.38,7021.0,272.021,272.1498,271.912,271.912,7021.0
2023-10-10 14:15:00,274.26,274.52,274.26,274.52,2601.0,271.7931,272.0507,271.7931,272.0507,2601.0
2023-10-10 14:20:00,274.61,274.61,274.34,274.36,1806.0,272.1399,272.1399,271.8724,271.8922,1806.0
2023-10-10 14:25:00,274.26,274.53,274.1,274.25,4930.0,271.7931,272.0606,271.6345,271.7832,4930.0
2023-10-10 14:30:00,274.27,274.4,274.26,274.35,7342.0,271.803,271.9318,271.7931,271.8823,7342.0
2023-10-10 14:35:00,274.45,274.46,274.24,274.34,6704.0,271.9814,271.9913,271.7733,271.8724,6704.0
2023-10-10 14:40:00,274.25,274.5,274.25,274.5,12019.0,271.7832,272.0309,271.7832,272.0309,12019.0
2023-10-10 14:45:00,274.51,274.86,274.5,274.56,7233.0,272.0408,272.3877,272.0309,272.0904,7233.0
2023-10-10 14:50:00,274.59,274.59,274.15,274.15,6550.0,272.1201,272.1201,271.6841,271.6841,6550.0
2023-10-10 14:55:00,274.08,274.24,273.99,274.24,6666.0,271.6147,271.7733,271.5255,271.7733,6666.0
2023-10-10 15:00:00,274.22,274.45,274.2,274.44,5196.0,271.7534,271.9814,271.7336,271.9715,5196.0
2023-10-10 15:05:00,274.43,274.47,274.31,274.44,6760.0,271.9615,272.0012,271.8426,271.9715,6760.0
2023-10-10 15:10:00,274.46,274.48,274.25,274.3,4525.0,271.9913,272.0111,271.7832,271.8327,4525.0
2023-10-10 15:15:00,274.3,274.52,274.29,274.41,3235.0,271.8327,272.0507,271.8228,271.9417,3235.0
2023-10-10 15:20:00,274.35,274.44,274.2,274.41,4847.0,271.8823,271.9715,271.7336,271.9417,4847.0
2023-10-10 15:25:00,274.42,274.5,274.4,274.46,2390.0,271.9516,272.0309,271.9318,271.9913,2390.0
2023-10-10 15:30:00,274.41,274.55,274.41,274.47,1382.0,271.9417,272.0805,271.9417,272.0012,1382.0
2023-10-10 15:35:00,274.44,274.52,274.32,274.32,4587.0,271.9715,272.0507,271.8525,271.8525,4587.0
2023-10-10 15:40:00,274.42,274.47,274.33,274.44,2891.0,271.9516,272.0012,271.8624,271.9715,2891.0
2023-10-10 15:45:00,274.41,274.48,274.32,274.42,98187.0,271.9417,272.0111,271.8525,271.9516,98187.0
2023-10-10 15:50:00,274.47,274.47,273.97,274.02,11102.0,272.0012,272.0012,271.5057,271.5552,11102.0
2023-10-10 15:55:00,274.2,274.26,273.96,274.06,33514.0,271.7336,271.7931,271.4958,271.5949,33514.0
2023-10-11 09:30:00,275.15,275.76,274.86,275.71,17459.0,272.6751,273.2796,272.3877,273.23,17459.0
2023-10-11 09:35:00,275.89,276.2,275.78,275.98,12832.0,273.4084,273.7156,273.2994,273.4976,12832.0
2023-10-11 09:40:00,275.98,275.98,275.49,275.53,15232.0,273.4976,273.4976,273.012,273.0517,15232.0
2023-10-11 09:45:00,275.53,275.78,275.52,275.59,5840.0,273.0517,273.2994,273.0417,273.1111,5840.0
2023-10-11 09:50:00,275.55,275.71,275.27,275.44,16373.0,273.0715,273.23,272.794,272.9625,16373.0
2023-10-11 09:55:00,275.53,275.53,275.35,275.42,15995.0,273.0517,273.0517,272.8733,272.9426,15995.0
2023-10-11 10:00:00,275.38,275.42,275.03,275.09,2596.0,272.903,272.9426,272.5561,272.6156,2596.0
2023-10-11 10:05:00,275.05,275.33,275.05,275.28,4473.0,272.576,272.8535,272.576,272.8039,4473.0
2023-10-11 10:10:00,275.3,275.38,275.08,275.11,16563.0,272.8237,272.903,272.6057,272.6354,16563.0
2023-10-11 10:15:00,274.98,275.11,274.9,275.0,8050.0,272.5066,272.6354,272.4273,272.5264,8050.0
2023-10-11 10:20:00,275.2,275.34,275.2,275.32,4388.0,272.7246,272.8634,272.7246,272.8435,4388.0
2023-10-11 10:25:00,275.31,275.33,275.06,275.11,8987.0,272.8336,272.8535,272.5859,272.6354,8987.0
2023-10-11 10:30:00,274.85,275.21,274.85,275.21,4226.0,272.3778,272.7345,272.3778,272.7345,4226.0
2023-10-11 10:35:00,275.23,275.39,275.06,275.35,6198.0,272.7543,272.9129,272.5859,272.8733,6198.0
2023-10-11 10:40:00,275.41,275.42,275.08,275.16,10917.0,272.9327,272.9426,272.6057,272.685,10917.0
2023-10-11 10:45:00,275.23,275.23,274.91,275.04,6659.0,272.7543,272.7543,272.4372,272.5661,6659.0
2023-10-11 10:50:00,275.21,275.79,275.19,275.69,13396.0,272.7345,273.3093,272.7147,273.2102,13396.0
2023-10-11 10:55:00,275.68,275.77,275.6,275.74,6852.0,273.2003,273.2895,273.121,273.2598,6852.0
2023-10-11 11:00:00,275.7,275.96,275.7,275.71,5303.0,273.2201,273.4778,273.2201,273.23,5303.0
2023-10-11 11:05:00,275.73,275.98,275.73,275.98,1967.0,273.2499,273.4976,273.2499,273.4976,1967.0
2023-10-11 11:10:00,276.05,276.13,275.9,275.94,2821.0,273.567,273.6463,273.4183,273.458,2821.0
2023-10-11 11:15:00,275.9,275.9,275.2,275.28,22678.0,273.4183,273.4183,272.7246,272.8039,22678.0
2023-10-11 11:20:00,275.24,275.41,275.17,275.37,3104.0,272.7643,272.9327,272.6949,272.8931,3104.0
2023-10-11 11:25:00,275.35,275.4,275.01,275.03,3387.0,272.8733,272.9228,272.5363,272.5561,3387.0
2023-10-11 11:30:00,275.18,275.18,275.04,275.13,2591.0,272.7048,272.7048,272.5661,272.6552,2591.0
2023-10-11 11:35:00,275.08,275.15,274.86,274.87,6373.0,272.6057,272.6751,272.3877,272.3976,6373.0
2023-10-11 11:40:00,274.98,274.98,274.76,274.76,14264.0,272.5066,272.5066,272.2886,272.2886,14264.0
2023-10-11 11:45:00,274.81,275.14,274.81,275.03,5367.0,272.3381,272.6652,272.3381,272.5561,5367.0
2023-10-11 11:50:00,275.06,275.35,275.0,275.18,2540.0,272.5859,272.8733,272.5264,272.7048,2540.0
2023-10-11 11:55:00,275.12,275.14,275.0,275.03,1643.0,272.6453,272.6652,272.5264,272.5561,1643.0
2023-10-11 12:00:00,275.04,275.04,274.82,274.82,3878.0,272.5661,272.5661,272.348,272.348,3878.0
2023-10-11 12:05:00,274.72,274.93,274.71,274.89,1395.0,272.2489,272.457,272.239,272.4174,1395.0
2023-10-11 12:10:00,274.85,274.86,274.7,274.74,3522.0,272.3778,272.3877,272.2291,272.2688,3522.0
2023-10-11 12:15:00,274.69,274.7,274.45,274.5,2453.0,272.2192,272.2291,271.9814,272.0309,2453.0
2023-10-11 12:20:00,274.46,274.61,274.41,274.61,14298.0,271.9913,272.1399,271.9417,272.1399,14298.0
2023-10-11 12:25:00,274.72,274.73,274.51,274.69,4244.0,272.2489,272.2588,272.0408,272.2192,4244.0
2023-10-11 12:30:00,274.63,274.82,274.63,274.73,8949.0,272.1597,272.348,272.1597,272.2588,8949.0
2023-10-11 12:35:00,274.72,274.9,274.69,274.82,3540.0,272.2489,272.4273,272.2192,272.348,3540.0
2023-10-11 12:40:00,274.82,274.9,274.71,274.72,2011.0,272.348,272.4273,272.239,272.2489,2011.0
2023-10-11 12:45:00,274.74,274.8,274.59,274.68,6594.0,272.2688,272.3282,272.1201,272.2093,6594.0
2023-10-11 12:50:00,274.68,274.68,274.36,274.36,1029.0,272.2093,272.2093,271.8922,271.8922,1029.0
2023-10-11 12:55:00,274.45,274.81,274.42,274.81,1494.0,271.9814,272.3381,271.9516,272.3381,1494.0
2023-10-11 13:00:00,274.84,274.84,274.61,274.65,3031.0,272.3679,272.3679,272.1399,272.1796,3031.0
2023-10-11 13:05:00,274.65,274.72,274.64,274.7,1806.0,272.1796,272.2489,272.1697,272.2291,1806.0
2023-10-11 13:10:00,274.78,274.8,274.77,274.77,575.0,272.3084,272.3282,272.2985,272.2985,575.0
2023-10-11 13:15:00,274.82,274.82,274.3,274.3,1061.0,272.348,272.348,271.8327,271.8327,1061.0
2023-10-11 13:20:00,274.22,274.4,274.19,274.4,345.0,271.7534,271.9318,271.7237,271.9318,345.0
2023-10-11 13:25:00,274.34,274.42,274.33,274.4,4579.0,271.8724,271.9516,271.8624,271.9318,4579.0
2023-10-11 13:30:00,274.31,274.31,274.11,274.12,4269.0,271.8426,271.8426,271.6444,271.6543,4269.0
2023-10-11 13:35:00,274.08,274.21,274.01,274.03,3860.0,271.6147,271.7435,271.5453,271.5651,3860.0
2023-10-11 13:40:00,274.12,274.13,274.11,274.13,200.0,271.6543,271.6642,271.6444,271.6642,200.0
2023-10-11 13:45:00,274.17,274.18,274.0,274.06,2838.0,271.7039,271.7138,271.5354,271.5949,2838.0
2023-10-11 13:50:00,274.13,274.39,274.12,274.38,3578.0,271.6642,271.9219,271.6543,271.912,3578.0
2023-10-11 13:55:00,274.4,274.53,274.38,274.51,3720.0,271.9318,272.0606,271.912,272.0408,3720.0
2023-10-11 14:00:00,274.58,274.83,274.58,274.64,4262.0,272.1102,272.3579,272.1102,272.1697,4262.0
2023-10-11 14:05:00,274.63,274.84,274.63,274.7,2698.0,272.1597,272.3679,272.1597,272.2291,2698.0
2023-10-11 14:10:00,274.72,274.8,274.62,274.63,2013.0,272.2489,272.3282,272.1498,272.1597,2013.0
2023-10-11 14:15:00,274.79,274.95,274.74,274.74,1596.0,272.3183,272.4769,272.2688,272.2688,1596.0
2023-10-11 14:20:00,274.81,275.37,274.8,275.37,5356.0,272.3381,272.8931,272.3282,272.8931,5356.0
2023-10-11 14:25:00,275.43,275.61,275.17,275.23,11739.0,272.9526,273.1309,272.6949,272.7543,11739.0
2023-10-11 14:30:00,275.07,275.29,275.04,275.2,3263.0,272.5958,272.8138,272.5661,272.7246,3263.0
2023-10-11 14:35:00,275.23,275.35,275.22,275.26,8266.0,272.7543,272.8733,272.7444,272.7841,8266.0
2023-10-11 14:40:00,275.16,275.44,275.16,275.44,14446.0,272.685,272.9625,272.685,272.9625,14446.0
2023-10-11 14:45:00,275.44,275.49,275.28,275.49,3665.0,272.9625,273.012,272.8039,273.012,3665.0
2023-10-11 14:50:00,275.42,275.54,275.34,275.54,3233.0,272.9426,273.0616,272.8634,273.0616,3233.0
2023-10-11 14:55:00,275.53,275.53,275.31,275.33,2500.0,273.0517,273.0517,272.8336,272.8535,2500.0
2023-10-11 15:00:00,275.41,275.6,275.36,275.58,4213.0,272.9327,273.121,272.8832,273.1012,4213.0
2023-10-11 15:05:00,275.46,275.46,275.28,275.44,1904.0,272.9823,272.9823,272.8039,272.9625,1904.0
2023-10-11 15:10:00,275.46,275.5,275.33,275.37,9454.0,272.9823,273.0219,272.8535,272.8931,9454.0
2023-10-11 15:15:00,275.25,275.38,275.24,275.38,8046.0,272.7742,272.903,272.7643,272.903,8046.0
2023-10-11 15:20:00,275.39,275.55,275.3,275.52,8880.0,272.9129,273.0715,272.8237,273.0417,8880.0
2023-10-11 15:25:00,275.48,275.77,275.46,275.67,3961.0,273.0021,273.2895,272.9823,273.1904,3961.0
2023-10-11 15:30:00,275.65,275.76,275.57,275.61,4584.0,273.1706,273.2796,273.0913,273.1309,4584.0
2023-10-11 15:35:00,275.66,275.93,275.63,275.93,1607.0,273.1805,273.4481,273.1508,273.4481,1607.0
2023-10-11 15:40:00,275.9,276.09,275.88,276.0,4513.0,273.4183,273.6066,273.3985,273.5174,4513.0
2023-10-11 15:45:00,276.0,276.25,276.0,276.25,4977.0,273.5174,273.7652,273.5174,273.7652,4977.0
2023-10-11 15:50:00,276.15,276.32,276.1,276.25,16767.0,273.6661,273.8345,273.6165,273.7652,16767.0
2023-10-11 15:55:00,276.2,276.4,276.14,276.28,111139.0,273.7156,273.9138,273.6562,273.7949,111139.0
2023-10-12 09:30:00,276.64,276.78,276.29,276.47,82195.0,274.1517,274.2904,273.8048,273.9832,82195.0
2023-10-12 09:35:00,276.56,276.91,276.56,276.73,1269.0,274.0724,274.4192,274.0724,274.2409,1269.0
2023-10-12 09:40:00,276.56,276.57,276.14,276.26,14274.0,274.0724,274.0823,273.6562,273.7751,14274.0
2023-10-12 09:45:00,276.35,276.35,276.08,276.08,3318.0,273.8643,273.8643,273.5967,273.5967,3318.0
2023-10-12 09:50:00,276.19,276.49,276.19,276.23,9040.0,273.7057,274.003,273.7057,273.7454,9040.0
2023-10-12 09:55:00,276.02,276.44,276.02,276.44,12516.0,273.5372,273.9535,273.5372,273.9535,12516.0
2023-10-12 10:00:00,276.41,276.51,276.12,276.45,8714.0,273.9237,274.0228,273.6363,273.9634,8714.0
2023-10-12 10:05:00,276.53,276.94,276.52,276.87,4322.0,274.0427,274.449,274.0327,274.3796,4322.0
2023-10-12 10:10:00,276.99,277.46,276.99,277.34,4368.0,274.4985,274.9643,274.4985,274.8454,4368.0
2023-10-12 10:15:00,277.26,277.27,276.93,277.07,3624.0,274.7661,274.776,274.4391,274.5778,3624.0
2023-10-12 10:20:00,276.95,277.37,276.95,277.33,3429.0,274.4589,274.8751,274.4589,274.8355,3429.0
2023-10-12 10:25:00,277.17,277.68,277.16,277.17,5172.0,274.6769,275.1823,274.667,274.6769,5172.0
2023-10-12 10:30:00,276.88,276.97,276.7,276.97,2378.0,274.3895,274.4787,274.2111,274.4787,2378.0
2023-10-12 10:35:00,276.93,277.11,276.83,276.96,5549.0,274.4391,274.6174,274.34,274.4688,5549.0
2023-10-12 10:40:00,276.94,277.22,276.94,276.98,2280.0,274.449,274.7265,274.449,274.4886,2280.0
2023-10-12 10:45:00,276.56,277.09,276.56,277.04,2767.0,274.0724,274.5976,274.0724,274.5481,2767.0
2023-10-12 10:50:00,277.03,277.07,276.84,276.87,6069.0,274.5382,274.5778,274.3499,274.3796,6069.0
2023-10-12 10:55:00,276.84,277.21,276.76,277.21,5794.0,274.3499,274.7165,274.2706,274.7165,5794.0
2023-10-12 11:00:00,276.9,276.94,276.68,276.93,4601.0,274.4093,274.449,274.1913,274.4391,4601.0
2023-10-12 11:05:00,276.96,277.13,276.86,276.99,3527.0,274.4688,274.6373,274.3697,274.4985,3527.0
2023-10-12 11:10:00,277.13,277.57,277.13,277.5,9157.0,274.6373,275.0733,274.6373,275.0039,9157.0
2023-10-12 11:15:00,277.48,277.6,277.34,277.53,4883.0,274.9841,275.103,274.8454,275.0337,4883.0
2023-10-12 11:20:00,277.56,277.68,277.38,277.38,2393.0,275.0634,275.1823,274.885,274.885,2393.0
2023-10-12 11:25:00,277.21,277.24,277.07,277.07,1909.0,274.7165,274.7463,274.5778,274.5778,1909.0
2023-10-12 11:30:00,276.99,277.08,276.82,277.08,10452.0,274.4985,274.5877,274.33,274.5877,10452.0
2023-10-12 11:35:00,277.06,277.07,276.89,276.99,46084.0,274.5679,274.5778,274.3994,274.4985,46084.0
2023-10-12 11:40:00,277.15,277.24,277.04,277.24,1449.0,274.6571,274.7463,274.5481,274.7463,1449.0
2023-10-12 11:45:00,277.2,277.3,277.03,277.04,32017.0,274.7066,274.8057,274.5382,274.5481,32017.0
2023-10-12 11:50:00,277.0,277.26,277.0,277.25,9764.0,274.5084,274.7661,274.5084,274.7562,9764.0
2023-10-12 11:55:00,277.3,277.38,277.19,277.38,6518.0,274.8057,274.885,274.6967,274.885,6518.0
2023-10-12 12:00:00,277.38,277.56,277.17,277.17,4140.0,274.885,275.0634,274.6769,274.6769,4140.0
2023-10-12 12:05:00,277.41,277.41,277.33,277.36,900.0,274.9147,274.9147,274.8355,274.8652,900.0
2023-10-12 12:10:00,277.38,277.44,277.19,277.19,3555.0,274.885,274.9445,274.6967,274.6967,3555.0
2023-10-12 12:15:00,277.32,277.44,277.31,277.44,14403.0,274.8256,274.9445,274.8156,274.9445,14403.0
2023-10-12 12:20:00,277.5,277.83,277.42,277.69,4963.0,275.0039,275.331,274.9247,275.1922,4963.0
2023-10-12 12:25:00,277.7,277.79,277.5,277.75,6627.0,275.2021,275.2913,275.0039,275.2517,6627.0
2023-10-12 12:30:00,277.79,277.8,277.6,277.6,5039.0,275.2913,275.3012,275.103,275.103,5039.0
2023-10-12 12:35:00,277.66,277.7,277.5,277.69,1726.0,275.1625,275.2021,275.0039,275.1922,1726.0
2023-10-12 12:40:00,277.7,277.8,277.62,277.71,19221.0,275.2021,275.3012,275.1229,275.212,19221.0
2023-10-12 12:45:00,277.73,277.75,277.46,277.46,3723.0,275.2319,275.2517,274.9643,274.9643,3723.0
2023-10-12 12:50:00,277.38,277.6,277.38,277.45,1745.0,274.885,275.103,274.885,274.9544,1745.0
2023-10-12 12:55:00,277.28,277.29,277.09,277.22,5324.0,274.7859,274.7958,274.5976,274.7265,5324.0
2023-10-12 13:00:00,277.2,277.26,276.4,276.48,6097.0,274.7066,274.7661,273.9138,273.9931,6097.0
2023-10-12 13:05:00,276.4,276.43,275.89,275.95,10823.0,273.9138,273.9436,273.4084,273.4679,10823.0
2023-10-12 13:10:00,275.86,275.94,275.46,275.46,5809.0,273.3787,273.458,272.9823,272.9823,5809.0
2023-10-12 13:15:00,275.33,275.35,275.14,275.35,1949.0,272.8535,272.8733,272.6652,272.8733,1949.0
2023-10-12 13:20:00,275.43,275.43,275.17,275.27,2447.0,272.9526,272.9526,272.6949,272.794,2447.0
2023-10-12 13:25:00,275.25,275.25,275.03,275.03,1715.0,272.7742,272.7742,272.5561,272.5561,1715.0
2023-10-12 13:30:00,274.94,275.22,274.91,274.91,2433.0,272.467,272.7444,272.4372,272.4372,2433.0
2023-10-12 13:35:00,274.91,275.06,274.76,274.76,3839.0,272.4372,272.5859,272.2886,272.2886,3839.0
2023-10-12 13:40:00,274.84,274.85,274.72,274.72,1000.0,272.3679,272.3778,272.2489,272.2489,1000.0
2023-10-12 13:45:00,274.74,274.9,274.72,274.75,3453.0,272.2688,272.4273,272.2489,272.2787,3453.0
2023-10-12 13:50:00,274.78,274.78,274.53,274.53,2984.0,272.3084,272.3084,272.0606,272.0606,2984.0
2023-10-12 13:55:00,274.7,274.76,274.39,274.51,3356.0,272.2291,272.2886,271.9219,272.0408,3356.0
2023-10-12 14:00:00,274.44,274.5,274.18,274.18,2524.0,271.9715,272.0309,271.7138,271.7138,2524.0
2023-10-12 14:05:00,274.03,274.09,273.74,273.74,2773.0,271.5651,271.6246,271.2778,271.2778,2773.0
2023-10-12 14:10:00,273.7,273.76,273.4,273.64,5469.0,271.2381,271.2976,270.9408,271.1787,5469.0
2023-10-12 14:15:00,273.59,273.69,273.45,273.52,2748.0,271.1291,271.2282,270.9904,271.0597,2748.0
2023-10-12 14:20:00,273.6,274.19,273.6,274.15,11907.0,271.139,271.7237,271.139,271.6841,11907.0
2023-10-12 14:25:00,274.1,274.35,273.99,274.34,4346.0,271.6345,271.8823,271.5255,271.8724,4346.0
2023-10-12 14:30:00,274.16,274.49,274.13,274.48,5992.0,271.694,272.021,271.6642,272.0111,5992.0
2023-10-12 14:35:00,274.47,274.53,274.38,274.5,6961.0,272.0012,272.0606,271.912,272.0309,6961.0
2023-10-12 14:40:00,274.45,274.55,274.31,274.53,8572.0,271.9814,272.0805,271.8426,272.0606,8572.0
2023-10-12 14:45:00,274.58,274.85,274.46,274.77,4509.0,272.1102,272.3778,271.9913,272.2985,4509.0
2023-10-12 14:50:00,274.74,274.8,274.5,274.51,4636.0,272.2688,272.3282,272.0309,272.0408,4636.0
2023-10-12 14:55:00,274.61,274.66,274.48,274.54,1158.0,272.1399,272.1895,272.0111,272.0706,1158.0
2023-10-12 15:00:00,274.56,274.93,274.56,274.89,5859.0,272.0904,272.457,272.0904,272.4174,5859.0
2023-10-12 15:05:00,274.84,274.94,274.64,274.87,83750.0,272.3679,272.467,272.1697,272.3976,83750.0
2023-10-12 15:10:00,274.87,274.95,274.61,274.87,16522.0,272.3976,272.4769,272.1399,272.3976,16522.0
2023-10-12 15:15:00,274.84,275.24,274.73,275.07,27358.0,272.3679,272.7643,272.2588,272.5958,27358.0
2023-10-12 15:20:00,275.06,275.18,274.89,274.92,30752.0,272.5859,272.7048,272.4174,272.4471,30752.0
2023-10-12 15:25:00,274.88,274.9,274.76,274.9,19767.0,272.4075,272.4273,272.2886,272.4273,19767.0
2023-10-12 15:30:00,274.96,275.32,274.93,275.18,56979.0,272.4868,272.8435,272.457,272.7048,56979.0
2023-10-12 15:35:00,275.18,275.47,275.15,275.33,62388.0,272.7048,272.9922,272.6751,272.8535,62388.0
2023-10-12 15:40:00,275.28,275.33,275.09,275.13,12649.0,272.8039,272.8535,272.6156,272.6552,12649.0
2023-10-12 15:45:00,275.12,275.19,275.0,275.13,7052.0,272.6453,272.7147,272.5264,272.6552,7052.0
2023-10-12 15:50:00,275.3,275.39,275.08,275.16,8633.0,272.8237,272.9129,272.6057,272.685,8633.0
2023-10-12 15:55:00,275.1,275.17,274.97,275.03,63226.0,272.6255,272.6949,272.4967,272.5561,63226.0
2023-10-13 09:30:00,275.58,276.22,275.58,275.88,30475.0,273.1012,273.7354,273.1012,273.3985,30475.0
2023-10-13 09:35:00,275.88,275.9,275.53,275.85,5356.0,273.3985,273.4183,273.0517,273.3688,5356.0
2023-10-13 09:40:00,276.0,276.2,275.86,275.86,3651.0,273.5174,273.7156,273.3787,273.3787,3651.0
2023-10-13 09:45:00,275.63,275.89,275.59,275.61,3559.0,273.1508,273.4084,273.1111,273.1309,3559.0
2023-10-13 09:50:00,276.01,276.1,275.89,276.01,12279.0,273.5273,273.6165,273.4084,273.5273,12279.0
2023-10-13 09:55:00,276.28,276.33,275.96,275.97,9155.0,273.7949,273.8445,273.4778,273.4877,9155.0
2023-10-13 10:00:00,275.87,275.94,275.17,275.56,6403.0,273.3886,273.458,272.6949,273.0814,6403.0
2023-10-13 10:05:00,275.53,275.53,275.13,275.16,529.0,273.0517,273.0517,272.6552,272.685,529.0
2023-10-13 10:10:00,275.28,275.28,274.94,274.97,5767.0,272.8039,272.8039,272.467,272.4967,5767.0
2023-10-13 10:15:00,275.01,275.14,274.89,275.02,12201.0,272.5363,272.6652,272.4174,272.5462,12201.0
2023-10-13 10:20:00,275.12,275.32,274.7,274.71,3691.0,272.6453,272.8435,272.2291,272.239,3691.0
2023-10-13 10:25:00,274.71,275.06,274.71,274.81,7456.0,272.239,272.5859,272.239,272.3381,7456.0
2023-10-13 10:30:00,274.8,275.13,274.74,275.13,4215.0,272.3282,272.6552,272.2688,272.6552,4215.0
2023-10-13 10:35:00,275.14,275.14,274.84,274.94,5405.0,272.6652,272.6652,272.3679,272.467,5405.0
2023-10-13 10:40:00,274.82,274.82,274.58,274.78,5531.0,272.348,272.348,272.1102,272.3084,5531.0
2023-10-13 10:45:00,274.57,274.64,274.32,274.32,1918.0,272.1003,272.1697,271.8525,271.8525,1918.0
2023-10-13 10:50:00,274.14,274.14,273.35,273.59,7165.0,271.6742,271.6742,270.8913,271.1291,7165.0
2023-10-13 10:55:00,273.51,273.56,273.34,273.49,1979.0,271.0498,271.0994,270.8814,271.03,1979.0
2023-10-13 11:00:00,273.46,273.52,273.34,273.37,2400.0,271.0003,271.0597,270.8814,270.9111,2400.0
2023-10-13 11:05:00,273.25,273.25,273.01,273.01,1832.0,270.7922,270.7922,270.5543,270.5543,1832.0
2023-10-13 11:10:00,273.28,273.5,273.27,273.28,18828.0,270.8219,271.0399,270.812,270.8219,18828.0
2023-10-13 11:15:00,273.14,273.22,273.04,273.09,3137.0,270.6831,270.7624,270.584,270.6336,3137.0
2023-10-13 11:20:00,273.09,273.11,272.75,272.75,1297.0,270.6336,270.6534,270.2967,270.2967,1297.0
2023-10-13 11:25:00,272.66,272.67,272.5,272.66,3862.0,270.2075,270.2174,270.0489,270.2075,3862.0
2023-10-13 11:30:00,272.62,272.97,272.57,272.97,2239.0,270.1678,270.5147,270.1183,270.5147,2239.0
2023-10-13 11:35:00,272.87,273.09,272.85,273.09,3156.0,270.4156,270.6336,270.3958,270.6336,3156.0
2023-10-13 11:40:00,273.02,273.03,272.81,272.82,1184.0,270.5642,270.5741,270.3561,270.366,1184.0
2023-10-13 11:45:00,272.92,272.98,272.82,272.82,3052.0,270.4651,270.5246,270.366,270.366,3052.0
2023-10-13 11:50:00,272.66,272.73,272.25,272.3,3898.0,270.2075,270.2768,269.8012,269.8507,3898.0
2023-10-13 11:55:00,272.27,272.28,272.1,272.18,3558.0,269.821,269.8309,269.6525,269.7318,3558.0
2023-10-13 12:00:00,272.19,272.49,272.16,272.42,5364.0,269.7417,270.039,269.712,269.9696,5364.0
2023-10-13 12:05:00,272.41,272.55,272.3,272.55,36088.0,269.9597,270.0985,269.8507,270.0985,36088.0
2023-10-13 12:10:00,272.44,272.59,272.33,272.34,4696.0,269.9894,270.1381,269.8804,269.8903,4696.0
2023-10-13 12:15:00,272.34,272.8,272.34,272.73,4440.0,269.8903,270.3462,269.8903,270.2768,4440.0
2023-10-13 12:20:00,272.85,273.21,272.85,273.18,1424.0,270.3958,270.7525,270.3958,270.7228,1424.0
2023-10-13 12:25:00,273.05,273.38,273.05,273.3,13577.0,270.594,270.921,270.594,270.8417,13577.0
2023-10-13 12:30:00,273.32,273.57,273.32,273.57,6679.0,270.8615,271.1093,270.8615,271.1093,6679.0
2023-10-13 12:35:00,273.53,273.55,273.3,273.37,1045.0,271.0696,271.0895,270.8417,270.9111,1045.0
2023-10-13 12:40:00,273.35,273.55,273.31,273.49,10401.0,270.8913,271.0895,270.8516,271.03,10401.0
2023-10-13 12:45:00,273.44,273.46,273.36,273.46,3016.0,270.9805,271.0003,270.9012,271.0003,3016.0
2023-10-13 12:50:00,273.12,273.14,272.73,272.97,3593.0,270.6633,270.6831,270.2768,270.5147,3593.0
2023-10-13 12:55:00,273.02,273.02,272.94,272.96,2168.0,270.5642,270.5642,270.4849,270.5048,2168.0
2023-10-13 13:00:00,272.96,272.98,272.76,272.77,896.0,270.5048,270.5246,270.3066,270.3165,896.0
2023-10-13 13:05:00,272.64,272.64,272.3,272.3,886.0,270.1876,270.1876,269.8507,269.8507,886.0
2023-10-13 13:10:00,272.38,272.53,272.16,272.16,20636.0,269.93,270.0786,269.712,269.712,20636.0
2023-10-13 13:15:00,272.07,272.31,272.04,272.12,3875.0,269.6228,269.8606,269.593,269.6723,3875.0
2023-10-13 13:20:00,272.17,272.36,272.06,272.08,7061.0,269.7219,269.9102,269.6129,269.6327,7061.0
2023-10-13 13:25:00,272.07,272.08,271.45,271.46,5098.0,269.6228,269.6327,269.0084,269.0183,5098.0
2023-10-13 13:30:00,271.38,271.56,271.24,271.49,3695.0,268.939,269.1174,268.8002,269.048,3695.0
2023-10-13 13:35:00,271.44,271.51,271.33,271.37,4769.0,268.9984,269.0678,268.8894,268.9291,4769.0
2023-10-13 13:40:00,271.45,272.41,271.45,272.41,6541.0,269.0084,269.9597,269.0084,269.9597,6541.0
2023-10-13 13:45:00,272.3,272.37,272.07,272.13,5922.0,269.8507,269.9201,269.6228,269.6822,5922.0
2023-10-13 13:50:00,272.29,272.37,272.18,272.26,2446.0,269.8408,269.9201,269.7318,269.8111,2446.0
2023-10-13 13:55:00,272.25,272.37,272.22,272.23,766.0,269.8012,269.9201,269.7714,269.7813,766.0
2023-10-13 14:00:00,272.18,272.27,272.02,272.07,22831.0,269.7318,269.821,269.5732,269.6228,22831.0
2023-10-13 14:05:00,272.31,272.53,272.12,272.22,3956.0,269.8606,270.0786,269.6723,269.7714,3956.0
2023-10-13 14:10:00,272.12,272.19,272.05,272.15,5743.0,269.6723,269.7417,269.603,269.7021,5743.0
2023-10-13 14:15:00,271.87,272.22,271.85,272.19,4453.0,269.4246,269.7714,269.4048,269.7417,4453.0
2023-10-13 14:20:00,272.16,272.33,272.11,272.11,2380.0,269.712,269.8804,269.6624,269.6624,2380.0
2023-10-13 14:25:00,271.95,271.96,271.79,271.88,5201.0,269.5039,269.5138,269.3453,269.4345,5201.0
2023-10-13 14:30:00,272.39,272.69,272.22,272.55,1239.0,269.9399,270.2372,269.7714,270.0985,1239.0
2023-10-13 14:35:00,272.55,272.6,272.15,272.19,16947.0,270.0985,270.148,269.7021,269.7417,16947.0
2023-10-13 14:40:00,272.21,272.35,272.04,272.09,11520.0,269.7615,269.9003,269.593,269.6426,11520.0
2023-10-13 14:45:00,272.09,272.18,271.92,272.13,2950.0,269.6426,269.7318,269.4741,269.6822,2950.0
2023-10-13 14:50:00,272.03,272.39,272.03,272.39,2137.0,269.5831,269.9399,269.5831,269.9399,2137.0
2023-10-13 14:55:00,272.41,272.46,272.2,272.46,807.0,269.9597,270.0093,269.7516,270.0093,807.0
2023-10-13 15:00:00,272.46,272.68,272.35,272.63,2840.0,270.0093,270.2273,269.9003,270.1777,2840.0
2023-10-13 15:05:00,272.58,272.61,272.13,272.61,3078.0,270.1282,270.1579,269.6822,270.1579,3078.0
2023-10-13 15:10:00,272.42,273.0,272.42,272.85,3946.0,269.9696,270.5444,269.9696,270.3958,3946.0
2023-10-13 15:15:00,272.65,272.73,272.41,272.42,3090.0,270.1976,270.2768,269.9597,269.9696,3090.0
2023-10-13 15:20:00,272.47,272.47,272.17,272.34,6812.0,270.0192,270.0192,269.7219,269.8903,6812.0
2023-10-13 15:25:00,272.42,272.42,271.97,272.06,13579.0,269.9696,269.9696,269.5237,269.6129,13579.0
2023-10-13 15:30:00,272.1,272.37,272.08,272.18,16351.0,269.6525,269.9201,269.6327,269.7318,16351.0
2023-10-13 15:35:00,272.19,272.28,272.09,272.17,10410.0,269.7417,269.8309,269.6426,269.7219,10410.0
2023-10-13 15:40:00,272.17,272.17,271.59,271.67,13888.0,269.7219,269.7219,269.1471,269.2264,13888.0
2023-10-13 15:45:00,271.86,272.14,271.76,272.09,23294.0,269.4147,269.6921,269.3156,269.6426,23294.0
2023-10-13 15:50:00,272.11,272.37,272.03,272.34,28237.0,269.6624,269.9201,269.5831,269.8903,28237.0
2023-10-13 15:55:00,272.43,272.43,272.02,272.3,40750.0,269.9795,269.9795,269.5732,269.8507,40750.0
2023-10-16 09:30:00,273.15,274.25,273.15,274.25,28348.0,270.6931,271.7832,270.6931,271.7832,28348.0
2023-10-16 09:35:00,274.2,274.57,274.07,274.1,10554.0,271.7336,272.1003,271.6048,271.6345,10554.0
2023-10-16 09:40:00,274.07,274.4,273.43,273.44,12871.0,271.6048,271.9318,270.9705,270.9805,12871.0
2023-10-16 09:45:00,273.53,273.78,273.39,273.39,6824.0,271.0696,271.3174,270.9309,270.9309,6824.0
2023-10-16 09:50:00,273.57,273.81,273.54,273.81,3770.0,271.1093,271.3471,271.0796,271.3471,3770.0
2023-10-16 09:55:00,273.7,274.19,273.56,274.19,13529.0,271.2381,271.7237,271.0994,271.7237,13529.0
2023-10-16 10:00:00,273.99,274.27,273.96,274.08,4359.0,271.5255,271.803,271.4958,271.6147,4359.0
2023-10-16 10:05:00,274.12,274.38,274.11,274.38,7427.0,271.6543,271.912,271.6444,271.912,7427.0
2023-10-16 10:10:00,274.42,274.84,274.41,274.67,5472.0,271.9516,272.3679,271.9417,272.1994,5472.0
2023-10-16 10:15:00,274.7,275.04,274.63,274.81,5937.0,272.2291,272.5661,272.1597,272.3381,5937.0
2023-10-16 10:20:00,274.79,275.15,274.79,275.15,17723.0,272.3183,272.6751,272.3183,272.6751,17723.0
2023-10-16 10:25:00,275.15,275.47,275.15,275.47,4093.0,272.6751,272.9922,272.6751,272.9922,4093.0
2023-10-16 10:30:00,275.52,275.95,275.52,275.61,62797.0,273.0417,273.4679,273.0417,273.1309,62797.0
2023-10-16 10:35:00,275.58,275.63,275.58,275.6,1007.0,273.1012,273.1508,273.1012,273.121,1007.0
2023-10-16 10:40:00,275.52,275.62,275.36,275.6,4900.0,273.0417,273.1408,272.8832,273.121,4900.0
2023-10-16 10:45:00,275.61,275.74,275.54,275.56,4931.0,273.1309,273.2598,273.0616,273.0814,4931.0
2023-10-16 10:50:00,275.65,275.71,275.32,275.37,22891.0,273.1706,273.23,272.8435,272.8931,22891.0
2023-10-16 10:55:00,275.37,275.73,275.37,275.67,10188.0,272.8931,273.2499,272.8931,273.1904,10188.0
2023-10-16 11:00:00,275.78,275.91,275.45,275.5,18896.0,273.2994,273.4282,272.9724,273.0219,18896.0
2023-10-16 11:05:00,275.52,275.83,275.5,275.71,17526.0,273.0417,273.349,273.0219,273.23,17526.0
2023-10-16 11:10:00,275.73,275.76,275.45,275.57,15601.0,273.2499,273.2796,272.9724,273.0913,15601.0
2023-10-16 11:15:00,275.53,275.65,275.27,275.28,6856.0,273.0517,273.1706,272.794,272.8039,6856.0
2023-10-16 11:20:00,275.24,275.33,275.2,275.32,2268.0,272.7643,272.8535,272.7246,272.8435,2268.0
2023-10-16 11:25:00,275.25,275.56,275.25,275.56,400.0,272.7742,273.0814,272.7742,273.0814,400.0
2023-10-16 11:30:00,275.63,275.63,275.47,275.63,2553.0,273.1508,273.1508,272.9922,273.1508,2553.0
2023-10-16 11:35:00,275.53,275.53,275.22,275.23,2868.0,273.0517,273.0517,272.7444,272.7543,2868.0
2023-10-16 11:40:00,275.19,275.29,274.97,275.06,4773.0,272.7147,272.8138,272.4967,272.5859,4773.0
2023-10-16 11:45:00,275.0,275.3,274.96,275.3,3473.0,272.5264,272.8237,272.4868,272.8237,3473.0
2023-10-16 11:50:00,275.32,275.36,275.18,275.18,3438.0,272.8435,272.8832,272.7048,272.7048,3438.0
2023-10-16 11:55:00,275.13,275.2,275.05,275.05,9151.0,272.6552,272.7246,272.576,272.576,9151.0
2023-10-16 12:00:00,275.03,275.06,274.82,274.86,1552.0,272.5561,272.5859,272.348,272.3877,1552.0
2023-10-16 12:05:00,274.99,275.25,274.99,275.25,4554.0,272.5165,272.7742,272.5165,272.7742,4554.0
2023-10-16 12:10:00,275.13,275.13,274.86,274.91,1350.0,272.6552,272.6552,272.3877,272.4372,1350.0
2023-10-16 12:15:00,274.92,275.07,274.92,275.05,3019.0,272.4471,272.5958,272.4471,272.576,3019.0
2023-10-16 12:20:00,274.98,275.16,274.93,275.14,2492.0,272.5066,272.685,272.457,272.6652,2492.0
2023-10-16 12:25:00,275.09,275.23,275.06,275.21,4870.0,272.6156,272.7543,272.5859,272.7345,4870.0
2023-10-16 12:30:00,275.2,275.32,275.09,275.12,9473.0,272.7246,272.8435,272.6156,272.6453,9473.0
2023-10-16 12:35:00,275.07,275.17,275.01,275.07,960.0,272.5958,272.6949,272.5363,272.5958,960.0
2023-10-16 12:40:00,275.08,275.09,274.97,274.97,1123.0,272.6057,272.6156,272.4967,272.4967,1123.0
2023-10-16 12:45:00,275.18,275.18,275.13,275.16,823.0,272.7048,272.7048,272.6552,272.685,823.0
2023-10-16 12:50:00,275.11,275.23,275.08,275.1,2338.0,272.6354,272.7543,272.6057,272.6255,2338.0
2023-10-16 12:55:00,275.07,275.1,274.82,275.05,11162.0,272.5958,272.6255,272.348,272.576,11162.0
2023-10-16 13:00:00,275.21,275.5,275.21,275.5,2541.0,272.7345,273.0219,272.7345,273.0219,2541.0
2023-10-16 13:05:00,275.6,275.62,275.53,275.56,2025.0,273.121,273.1408,273.0517,273.0814,2025.0
2023-10-16 13:10:00,275.6,275.75,275.6,275.64,6026.0,273.121,273.2697,273.121,273.1607,6026.0
2023-10-16 13:15:00,275.65,275.66,275.25,275.25,3832.0,273.1706,273.1805,272.7742,272.7742,3832.0
2023-10-16 13:20:00,275.19,275.19,274.32,274.36,16080.0,272.7147,272.7147,271.8525,271.8922,16080.0
2023-10-16 13:25:00,274.36,274.82,273.98,274.79,30878.0,271.8922,272.348,271.5156,272.3183,30878.0
2023-10-16 13:30:00,274.81,275.01,274.72,274.9,24541.0,272.3381,272.5363,272.2489,272.4273,24541.0
2023-10-16 13:35:00,274.98,275.15,274.98,275.14,1350.0,272.5066,272.6751,272.5066,272.6652,1350.0
2023-10-16 13:40:00,275.24,275.48,275.24,275.47,1827.0,272.7643,273.0021,272.7643,272.9922,1827.0
2023-10-16 13:45:00,275.39,275.47,275.29,275.32,4763.0,272.9129,272.9922,272.8138,272.8435,4763.0
2023-10-16 13:50:00,275.38,275.48,275.3,275.48,26822.0,272.903,273.0021,272.8237,273.0021,26822.0
2023-10-16 13:55:00,275.56,275.63,275.53,275.61,3353.0,273.0814,273.1508,273.0517,273.1309,3353.0
2023-10-16 14:00:00,275.52,275.55,275.32,275.5,7193.0,273.0417,273.0715,272.8435,273.0219,7193.0
2023-10-16 14:05:00,275.44,275.65,275.4,275.64,1872.0,272.9625,273.1706,272.9228,273.1607,1872.0
2023-10-16 14:10:00,275.64,275.76,275.63,275.63,8022.0,273.1607,273.2796,273.1508,273.1508,8022.0
2023-10-16 14:15:00,275.59,275.65,275.59,275.62,1433.0,273.1111,273.1706,273.1111,273.1408,1433.0
2023-10-16 14:20:00,275.69,275.71,275.37,275.58,2581.0,273.2102,273.23,272.8931,273.1012,2581.0
2023-10-16 14:25:00,275.54,275.78,275.48,275.49,3709.0,273.0616,273.2994,273.0021,273.012,3709.0
2023-10-16 14:30:00,275.5,275.52,275.39,275.5,15291.0,273.0219,273.0417,272.9129,273.0219,15291.0
2023-10-16 14:35:00,275.57,275.57,275.26,275.45,2799.0,273.0913,273.0913,272.7841,272.9724,2799.0
2023-10-16 14:40:00,275.42,275.51,275.39,275.46,2060.0,272.9426,273.0318,272.9129,272.9823,2060.0
2023-10-16 14:45:00,275.52,275.57,275.44,275.45,7813.0,273.0417,273.0913,272.9625,272.9724,7813.0
2023-10-16 14:50:00,275.44,275.6,275.42,275.59,2979.0,272.9625,273.121,272.9426,273.1111,2979.0
2023-10-16 14:55:00,275.63,275.84,275.62,275.81,37023.0,273.1508,273.3589,273.1408,273.3291,37023.0
2023-10-16 15:00:00,275.81,275.83,275.49,275.68,8688.0,273.3291,273.349,273.012,273.2003,8688.0
2023-10-16 15:05:00,275.69,275.88,275.68,275.8,9356.0,273.2102,273.3985,273.2003,273.3192,9356.0
2023-10-16 15:10:00,275.79,275.94,275.7,275.72,15143.0,273.3093,273.458,273.2201,273.2399,15143.0
2023-10-16 15:15:00,275.73,275.87,275.64,275.7,17017.0,273.2499,273.3886,273.1607,273.2201,17017.0
2023-10-16 15:20:00,275.76,275.93,275.75,275.84,10179.0,273.2796,273.4481,273.2697,273.3589,10179.0
2023-10-16 15:25:00,275.86,276.04,275.84,276.02,7843.0,273.3787,273.5571,273.3589,273.5372,7843.0
2023-10-16 15:30:00,276.03,276.06,275.62,275.62,7611.0,273.5472,273.5769,273.1408,273.1408,7611.0
2023-10-16 15:35:00,275.65,275.75,275.63,275.63,17293.0,273.1706,273.2697,273.1508,273.1508,17293.0
2023-10-16 15:40:00,275.65,275.73,275.54,275.63,6713.0,273.1706,273.2499,273.0616,273.1508,6713.0
2023-10-16 15:45:00,275.65,275.67,275.5,275.52,8240.0,273.1706,273.1904,273.0219,273.0417,8240.0
2023-10-16 15:50:00,275.52,275.73,275.45,275.73,16015.0,273.0417,273.2499,272.9724,273.2499,16015.0
2023-10-16 15:55:00,275.77,275.81,275.2,275.29,57644.0,273.2895,273.3291,272.7246,272.8138,57644.0
2023-10-17 09:30:00,272.74,272.89,272.42,272.61,30064.0,270.2867,270.4354,269.9696,270.1579,30064.0
2023-10-17 09:35:00,272.64,272.82,272.46,272.81,4564.0,270.1876,270.366,270.0093,270.3561,4564.0
2023-10-17 09:40:00,272.7,272.79,272.42,272.56,3491.0,270.2471,270.3363,269.9696,270.1084,3491.0
2023-10-17 09:45:00,272.53,272.53,272.02,272.26,4071.0,270.0786,270.0786,269.5732,269.8111,4071.0
2023-10-17 09:50:00,272.08,272.08,271.54,271.72,2576.0,269.6327,269.6327,269.0975,269.2759,2576.0
2023-10-17 09:55:00,271.83,272.21,271.83,272.21,2947.0,269.3849,269.7615,269.3849,269.7615,2947.0
2023-10-17 10:00:00,272.07,272.46,272.07,272.38,7508.0,269.6228,270.0093,269.6228,269.93,7508.0
2023-10-17 10:05:00,272.17,273.22,272.17,273.22,4628.0,269.7219,270.7624,269.7219,270.7624,4628.0
2023-10-17 10:10:00,273.28,273.58,273.21,273.56,7218.0,270.8219,271.1192,270.7525,271.0994,7218.0
2023-10-17 10:15:00,273.64,273.8,273.48,273.71,3895.0,271.1787,271.3372,271.0201,271.248,3895.0
2023-10-17 10:20:00,273.88,274.18,273.88,274.18,1483.0,271.4165,271.7138,271.4165,271.7138,1483.0
2023-10-17 10:25:00,274.02,274.05,273.72,273.72,3476.0,271.5552,271.585,271.2579,271.2579,3476.0
2023-10-17 10:30:00,273.82,274.1,273.76,274.1,6414.0,271.357,271.6345,271.2976,271.6345,6414.0
2023-10-17 10:35:00,274.22,274.7,274.18,274.42,2744.0,271.7534,272.2291,271.7138,271.9516,2744.0
2023-10-17 10:40:00,274.42,274.51,274.18,274.32,9554.0,271.9516,272.0408,271.7138,271.8525,9554.0
2023-10-17 10:45:00,274.44,274.55,274.1,274.48,6288.0,271.9715,272.0805,271.6345,272.0111,6288.0
2023-10-17 10:50:00,274.44,274.48,274.12,274.12,6603.0,271.9715,272.0111,271.6543,271.6543,6603.0
2023-10-17 10:55:00,274.21,274.54,274.13,274.13,3009.0,271.7435,272.0706,271.6642,271.6642,3009.0
2023-10-17 11:00:00,274.32,274.32,273.96,274.2,3011.0,271.8525,271.8525,271.4958,271.7336,3011.0
2023-10-17 11:05:00,274.32,274.33,273.98,274.06,4616.0,271.8525,271.8624,271.5156,271.5949,4616.0
2023-10-17 11:10:00,274.18,274.43,274.18,274.43,4662.0,271.7138,271.9615,271.7138,271.9615,4662.0
2023-10-17 11:15:00,274.49,274.82,274.44,274.81,4881.0,272.021,272.348,271.9715,272.3381,4881.0
2023-10-17 11:20:00,274.86,274.86,274.4,274.51,15439.0,272.3877,272.3877,271.9318,272.0408,15439.0
2023-10-17 11:25:00,274.47,274.68,274.45,274.63,3205.0,272.0012,272.2093,271.9814,272.1597,3205.0
2023-10-17 11:30:00,274.65,275.12,274.65,275.12,6003.0,272.1796,272.6453,272.1796,272.6453,6003.0
2023-10-17 11:35:00,275.13,275.34,274.99,274.99,2677.0,272.6552,272.8634,272.5165,272.5165,2677.0
2023-10-17 11:40:00,275.1,275.27,275.03,275.19,5502.0,272.6255,272.794,272.5561,272.7147,5502.0
2023-10-17 11:45:00,275.21,275.51,275.15,275.5,35765.0,272.7345,273.0318,272.6751,273.0219,35765.0
2023-10-17 11:50:00,275.51,275.53,275.18,275.28,13150.0,273.0318,273.0517,272.7048,272.8039,13150.0
2023-10-17 11:55:00,275.28,275.4,275.18,275.4,3194.0,272.8039,272.9228,272.7048,272.9228,3194.0
2023-10-17 12:00:00,275.41,275.75,275.41,275.41,2596.0,272.9327,273.2697,272.9327,272.9327,2596.0
2023-10-17 12:05:00,275.42,275.61,275.42,275.58,2248.0,272.9426,273.1309,272.9426,273.1012,2248.0
2023-10-17 12:10:00,275.63,275.77,275.48,275.65,2376.0,273.1508,273.2895,273.0021,273.1706,2376.0
2023-10-17 12:15:00,275.55,275.65,275.55,275.59,1527.0,273.0715,273.1706,273.0715,273.1111,1527.0
2023-10-17 12:20:00,275.66,275.96,275.6,275.87,2186.0,273.1805,273.4778,273.121,273.3886,2186.0
2023-10-17 12:25:00,275.78,275.99,275.78,275.94,3248.0,273.2994,273.5075,273.2994,273.458,3248.0
2023-10-17 12:30:00,275.97,275.97,275.84,275.84,906.0,273.4877,273.4877,273.3589,273.3589,906.0
2023-10-17 12:35:00,275.78,275.83,275.66,275.82,2266.0,273.2994,273.349,273.1805,273.339,2266.0
2023-10-17 12:40:00,275.81,275.84,275.71,275.79,5362.0,273.3291,273.3589,273.23,273.3093,5362.0
2023-10-17 12:45:00,275.71,275.73,275.32,275.54,1754.0,273.23,273.2499,272.8435,273.0616,1754.0
2023-10-17 12:50:00,275.56,275.8,275.49,275.8,2481.0,273.0814,273.3192,273.012,273.3192,2481.0
2023-10-17 12:55:00,275.83,275.83,275.27,275.41,3863.0,273.349,273.349,272.794,272.9327,3863.0
2023-10-17 13:00:00,275.38,275.4,275.34,275.34,588.0,272.903,272.9228,272.8634,272.8634,588.0
2023-10-17 13:05:00,275.26,275.35,275.16,275.2,45901.0,272.7841,272.8733,272.685,272.7246,45901.0
2023-10-17 13:10:00,275.35,275.4,275.19,275.2,4945.0,272.8733,272.9228,272.7147,272.7246,4945.0
2023-10-17 13:15:00,275.17,275.21,275.13,275.19,1858.0,272.6949,272.7345,272.6552,272.7147,1858.0
2023-10-17 13:20:00,275.24,275.33,275.08,275.08,7352.0,272.7643,272.8535,272.6057,272.6057,7352.0
2023-10-17 13:25:00,275.14,275.15,275.02,275.03,1098.0,272.6652,272.6751,272.5462,272.5561,1098.0
2023-10-17 13:30:00,274.97,274.97,274.5,274.8,3297.0,272.4967,272.4967,272.0309,272.3282,3297.0
2023-10-17 13:35:00,274.85,274.9,274.65,274.72,4415.0,272.3778,272.4273,272.1796,272.2489,4415.0
2023-10-17 13:40:00,274.7,274.83,274.56,274.62,5448.0,272.2291,272.3579,272.0904,272.1498,5448.0
2023-10-17 13:45:00,274.73,274.73,274.55,274.69,1937.0,272.2588,272.2588,272.0805,272.2192,1937.0
2023-10-17 13:50:00,274.69,274.69,273.96,274.17,6954.0,272.2192,272.2192,271.4958,271.7039,6954.0
2023-10-17 13:55:00,273.99,274.01,273.91,274.0,2167.0,271.5255,271.5453,271.4462,271.5354,2167.0
2023-10-17 14:00:00,274.01,274.05,273.93,273.98,194140.0,271.5453,271.585,271.466,271.5156,194140.0
2023-10-17 14:05:00,274.0,274.14,273.9,274.05,5488.0,271.5354,271.6742,271.4363,271.585,5488.0
2023-10-17 14:10:00,274.16,274.28,274.08,274.22,13825.0,271.694,271.8129,271.6147,271.7534,13825.0
2023-10-17 14:15:00,274.27,274.5,274.06,274.06,12255.0,271.803,272.0309,271.5949,271.5949,12255.0
2023-10-17 14:20:00,274.13,274.38,274.13,274.23,7877.0,271.6642,271.912,271.6642,271.7633,7877.0
2023-10-17 14:25:00,274.33,274.37,274.16,274.21,2952.0,271.8624,271.9021,271.694,271.7435,2952.0
2023-10-17 14:30:00,274.21,274.33,274.05,274.29,1652.0,271.7435,271.8624,271.585,271.8228,1652.0
2023-10-17 14:35:00,274.31,274.45,274.17,274.45,18942.0,271.8426,271.9814,271.7039,271.9814,18942.0
2023-10-17 14:40:00,274.47,274.56,274.29,274.37,6564.0,272.0012,272.0904,271.8228,271.9021,6564.0
2023-10-17 14:45:00,274.38,274.58,274.25,274.49,2870.0,271.912,272.1102,271.7832,272.021,2870.0
2023-10-17 14:50:00,274.35,274.41,273.7,273.72,1502.0,271.8823,271.9417,271.2381,271.2579,1502.0
2023-10-17 14:55:00,273.68,273.9,273.57,273.81,5361.0,271.2183,271.4363,271.1093,271.3471,5361.0
2023-10-17 15:00:00,273.81,273.87,273.65,273.69,3516.0,271.3471,271.4066,271.1886,271.2282,3516.0
2023-10-17 15:05:00,273.61,274.13,273.61,274.13,6824.0,271.1489,271.6642,271.1489,271.6642,6824.0
2023-10-17 15:10:00,274.04,274.21,274.03,274.13,7727.0,271.5751,271.7435,271.5651,271.6642,7727.0
2023-10-17 15:15:00,274.15,274.24,274.01,274.05,4234.0,271.6841,271.7733,271.5453,271.585,4234.0
2023-10-17 15:20:00,274.21,274.41,274.12,274.12,20211.0,271.7435,271.9417,271.6543,271.6543,20211.0
2023-10-17 15:25:00,274.23,274.39,274.11,274.27,5001.0,271.7633,271.9219,271.6444,271.803,5001.0
2023-10-17 15:30:00,274.33,274.33,274.1,274.14,4384.0,271.8624,271.8624,271.6345,271.6742,4384.0
2023-10-17 15:35:00,274.09,274.2,274.07,274.11,2882.0,271.6246,271.7336,271.6048,271.6444,2882.0
2023-10-17 15:40:00,274.15,274.23,273.95,273.97,53700.0,271.6841,271.7633,271.4859,271.5057,53700.0
2023-10-17 15:45:00,274.05,274.19,274.0,274.11,102211.0,271.585,271.7237,271.5354,271.6444,102211.0
2023-10-17 15:50:00,274.03,274.6,274.03,274.59,8297.0,271.5651,272.13,271.5651,272.1201,8297.0
2023-10-17 15:55:00,274.58,274.73,274.49,274.73,33383.0,272.1102,272.2588,272.021,272.2588,33383.0
2023-10-18 09:30:00,273.08,274.13,273.04,274.13,21412.0,270.6237,271.6642,270.584,271.6642,21412.0
2023-10-18 09:35:00,274.09,274.1,273.26,273.26,1897.0,271.6246,271.6345,270.8021,270.8021,1897.0
2023-10-18 09:40:00,273.0,273.19,272.92,272.99,2193.0,270.5444,270.7327,270.4651,270.5345,2193.0
2023-10-18 09:45:00,272.8,273.39,272.8,273.21,1487.0,270.3462,270.9309,270.3462,270.7525,1487.0
2023-10-18 09:50:00,273.17,273.36,273.04,273.35,1923.0,270.7129,270.9012,270.584,270.8913,1923.0
2023-10-18 09:55:00,273.56,273.61,273.36,273.45,3866.0,271.0994,271.1489,270.9012,270.9904,3866.0
2023-10-18 10:00:00,273.36,273.38,272.86,273.26,7682.0,270.9012,270.921,270.4057,270.8021,7682.0
2023-10-18 10:05:00,273.3,273.83,273.23,273.42,3701.0,270.8417,271.3669,270.7723,270.9606,3701.0
2023-10-18 10:10:00,273.16,273.24,273.14,273.21,2300.0,270.703,270.7822,270.6831,270.7525,2300.0
2023-10-18 10:15:00,273.25,273.79,273.24,273.69,1849.0,270.7922,271.3273,270.7822,271.2282,1849.0
2023-10-18 10:20:00,273.93,274.24,273.92,274.1,1937.0,271.466,271.7733,271.4561,271.6345,1937.0
2023-10-18 10:25:00,273.99,273.99,273.5,273.61,2490.0,271.5255,271.5255,271.0399,271.1489,2490.0
2023-10-18 10:30:00,273.04,273.04,272.72,272.73,2426.0,270.584,270.584,270.2669,270.2768,2426.0
2023-10-18 10:35:00,272.61,272.64,272.35,272.39,3662.0,270.1579,270.1876,269.9003,269.9399,3662.0
2023-10-18 10:40:00,272.47,272.7,272.38,272.65,4214.0,270.0192,270.2471,269.93,270.1976,4214.0
2023-10-18 10:45:00,272.68,272.77,272.59,272.59,1619.0,270.2273,270.3165,270.1381,270.1381,1619.0
2023-10-18 10:50:00,272.49,272.49,272.05,272.05,6677.0,270.039,270.039,269.603,269.603,6677.0
2023-10-18 10:55:00,272.05,272.2,271.99,272.06,4946.0,269.603,269.7516,269.5435,269.6129,4946.0
2023-10-18 11:00:00,272.19,272.57,272.19,272.53,3140.0,269.7417,270.1183,269.7417,270.0786,3140.0
2023-10-18 11:05:00,272.48,272.48,272.16,272.17,2159.0,270.0291,270.0291,269.712,269.7219,2159.0
2023-10-18 11:10:00,272.14,272.44,272.13,272.32,6002.0,269.6921,269.9894,269.6822,269.8705,6002.0
2023-10-18 11:15:00,272.32,272.77,272.29,272.67,1005.0,269.8705,270.3165,269.8408,270.2174,1005.0
2023-10-18 11:20:00,272.64,272.67,272.42,272.58,16587.0,270.1876,270.2174,269.9696,270.1282,16587.0
2023-10-18 11:25:00,272.73,273.0,272.54,272.55,9002.0,270.2768,270.5444,270.0885,270.0985,9002.0
2023-10-18 11:30:00,272.49,272.76,272.49,272.61,5363.0,270.039,270.3066,270.039,270.1579,5363.0
2023-10-18 11:35:00,272.72,272.77,272.69,272.71,34231.0,270.2669,270.3165,270.2372,270.257,34231.0
2023-10-18 11:40:00,272.81,272.87,272.49,272.52,3737.0,270.3561,270.4156,270.039,270.0687,3737.0
2023-10-18 11:45:00,272.49,272.64,272.34,272.55,3733.0,270.039,270.1876,269.8903,270.0985,3733.0
2023-10-18 11:50:00,272.66,272.84,272.63,272.67,11819.0,270.2075,270.3858,270.1777,270.2174,11819.0
2023-10-18 11:55:00,272.67,272.97,272.6,272.6,2330.0,270.2174,270.5147,270.148,270.148,2330.0
2023-10-18 12:00:00,272.67,273.23,272.32,273.23,4746.0,270.2174,270.7723,269.8705,270.7723,4746.0
2023-10-18 12:05:00,273.1,273.13,272.71,273.12,7193.0,270.6435,270.6732,270.257,270.6633,7193.0
2023-10-18 12:10:00,273.26,273.26,272.93,272.94,2767.0,270.8021,270.8021,270.475,270.4849,2767.0
2023-10-18 12:15:00,272.81,272.87,272.46,272.47,1440.0,270.3561,270.4156,270.0093,270.0192,1440.0
2023-10-18 12:20:00,272.39,272.5,272.21,272.33,2260.0,269.9399,270.0489,269.7615,269.8804,2260.0
2023-10-18 12:25:00,272.25,272.4,272.21,272.21,1331.0,269.8012,269.9498,269.7615,269.7615,1331.0
2023-10-18 12:30:00,272.22,272.34,272.13,272.13,8896.0,269.7714,269.8903,269.6822,269.6822,8896.0
2023-10-18 12:35:00,272.17,272.26,271.89,271.95,5322.0,269.7219,269.8111,269.4444,269.5039,5322.0
2023-10-18 12:40:00,271.9,272.3,271.89,272.18,5280.0,269.4543,269.8507,269.4444,269.7318,5280.0
2023-10-18 12:45:00,272.17,272.21,272.01,272.04,27157.0,269.7219,269.7615,269.5633,269.593,27157.0
2023-10-18 12:50:00,271.88,271.88,271.73,271.79,2362.0,269.4345,269.4345,269.2858,269.3453,2362.0
2023-10-18 12:55:00,271.78,271.82,271.71,271.76,1538.0,269.3354,269.375,269.266,269.3156,1538.0
2023-10-18 13:00:00,271.74,272.58,271.48,272.58,13394.0,269.2957,270.1282,269.0381,270.1282,13394.0
2023-10-18 13:05:00,272.6,272.64,272.33,272.64,12267.0,270.148,270.1876,269.8804,270.1876,12267.0
2023-10-18 13:10:00,272.41,273.0,272.37,273.0,4303.0,269.9597,270.5444,269.9201,270.5444,4303.0
2023-10-18 13:15:00,273.09,273.19,272.81,272.84,4232.0,270.6336,270.7327,270.3561,270.3858,4232.0
2023-10-18 13:20:00,272.95,272.95,272.66,272.66,2646.0,270.4949,270.4949,270.2075,270.2075,2646.0
2023-10-18 13:25:00,272.76,272.82,272.56,272.66,1385.0,270.3066,270.366,270.1084,270.2075,1385.0
2023-10-18 13:30:00,272.56,272.56,272.04,272.07,5135.0,270.1084,270.1084,269.593,269.6228,5135.0
2023-10-18 13:35:00,271.89,271.89,271.58,271.71,1990.0,269.4444,269.4444,269.1372,269.266,1990.0
2023-10-18 13:40:00,271.59,271.73,271.58,271.73,1499.0,269.1471,269.2858,269.1372,269.2858,1499.0
2023-10-18 13:45:00,271.54,271.7,271.44,271.69,4483.0,269.0975,269.2561,268.9984,269.2462,4483.0
2023-10-18 13:50:00,271.84,271.96,271.75,271.96,10691.0,269.3948,269.5138,269.3057,269.5138,10691.0
2023-10-18 13:55:00,271.84,272.28,271.84,272.23,3155.0,269.3948,269.8309,269.3948,269.7813,3155.0
2023-10-18 14:00:00,272.17,272.22,271.92,272.07,4142.0,269.7219,269.7714,269.4741,269.6228,4142.0
2023-10-18 14:05:00,272.18,272.62,271.93,272.45,8531.0,269.7318,270.1678,269.484,269.9994,8531.0
2023-10-18 14:10:00,272.31,272.33,272.05,272.05,2084.0,269.8606,269.8804,269.603,269.603,2084.0
2023-10-18 14:15:00,271.98,271.98,271.63,271.72,4566.0,269.5336,269.5336,269.1867,269.2759,4566.0
2023-10-18 14:20:00,271.59,271.89,271.56,271.84,15970.0,269.1471,269.4444,269.1174,269.3948,15970.0
2023-10-18 14:25:00,271.85,271.85,271.72,271.85,2486.0,269.4048,269.4048,269.2759,269.4048,2486.0
2023-10-18 14:30:00,272.0,272.17,271.81,271.84,22745.0,269.5534,269.7219,269.3651,269.3948,22745.0
2023-10-18 14:35:00,271.79,271.79,271.55,271.55,4636.0,269.3453,269.3453,269.1075,269.1075,4636.0
2023-10-18 14:40:00,271.55,271.6,271.35,271.41,12625.0,269.1075,269.157,268.9092,268.9687,12625.0
2023-10-18 14:45:00,271.51,271.53,271.21,271.25,12127.0,269.0678,269.0876,268.7705,268.8101,12127.0
2023-10-18 14:50:00,271.3,271.3,270.97,271.09,9707.0,268.8597,268.8597,268.5327,268.6516,9707.0
2023-10-18 14:55:00,271.08,271.33,271.08,271.24,8087.0,268.6417,268.8894,268.6417,268.8002,8087.0
2023-10-18 15:00:00,271.22,271.22,270.89,271.02,4680.0,268.7804,268.7804,268.4534,268.5822,4680.0
2023-10-18 15:05:00,271.04,271.04,270.66,270.81,5507.0,268.602,268.602,268.2255,268.3741,5507.0
2023-10-18 15:10:00,270.87,270.94,270.8,270.89,8245.0,268.4336,268.5029,268.3642,268.4534,8245.0
2023-10-18 15:15:00,270.79,271.05,270.73,270.92,6318.0,268.3543,268.6119,268.2948,268.4831,6318.0
2023-10-18 15:20:00,270.95,271.08,270.84,271.04,6881.0,268.5128,268.6417,268.4038,268.602,6881.0
2023-10-18 15:25:00,270.99,270.99,270.64,270.72,13627.0,268.5525,268.5525,268.2056,268.2849,13627.0
2023-10-18 15:30:00,270.73,270.87,270.66,270.8,13416.0,268.2948,268.4336,268.2255,268.3642,13416.0
2023-10-18 15:35:00,270.82,270.88,270.63,270.68,14468.0,268.384,268.4435,268.1957,268.2453,14468.0
2023-10-18 15:40:00,270.64,270.64,270.36,270.36,12879.0,268.2056,268.2056,267.9282,267.9282,12879.0
2023-10-18 15:45:00,270.34,270.34,269.75,269.94,16090.0,267.9083,267.9083,267.3236,267.5119,16090.0
2023-10-18 15:50:00,270.13,270.41,270.12,270.36,13367.0,267.7002,267.9777,267.6903,267.9282,13367.0
2023-10-18 15:55:00,270.59,270.76,270.43,270.57,14255.0,268.1561,268.3246,267.9975,268.1363,14255.0
2023-10-19 09:30:00,271.36,271.92,271.32,271.49,31088.0,268.9192,269.4741,268.8795,269.048,31088.0
2023-10-19 09:35:00,271.52,271.52,270.87,270.89,2480.0,269.0777,269.0777,268.4336,268.4534,2480.0
2023-10-19 09:40:00,270.85,270.95,270.62,270.71,6868.0,268.4137,268.5128,268.1858,268.275,6868.0
2023-10-19 09:45:00,270.71,270.89,270.62,270.89,4537.0,268.275,268.4534,268.1858,268.4534,4537.0
2023-10-19 09:50:00,270.86,271.28,270.86,271.18,14374.0,268.4237,268.8399,268.4237,268.7408,14374.0
2023-10-19 09:55:00,271.1,271.14,270.85,271.06,34651.0,268.6615,268.7011,268.4137,268.6219,34651.0
2023-10-19 10:00:00,271.13,271.28,270.78,271.11,11068.0,268.6912,268.8399,268.3444,268.6714,11068.0
2023-10-19 10:05:00,271.09,271.35,270.9,270.96,8646.0,268.6516,268.9092,268.4633,268.5228,8646.0
2023-10-19 10:10:00,271.02,271.76,270.99,271.64,14515.0,268.5822,269.3156,268.5525,269.1966,14515.0
2023-10-19 10:15:00,271.63,271.68,270.95,271.07,8549.0,269.1867,269.2363,268.5128,268.6318,8549.0
2023-10-19 10:20:00,271.14,271.23,270.7,271.0,12790.0,268.7011,268.7903,268.2651,268.5624,12790.0
2023-10-19 10:25:00,270.98,271.0,270.06,270.14,30166.0,268.5426,268.5624,267.6309,267.7101,30166.0
2023-10-19 10:30:00,270.14,270.25,269.94,270.25,3467.0,267.7101,267.8191,267.5119,267.8191,3467.0
2023-10-19 10:35:00,270.23,270.69,270.23,270.51,9511.0,267.7993,268.2552,267.7993,268.0768,9511.0
2023-10-19 10:40:00,270.51,270.74,270.38,270.53,15920.0,268.0768,268.3047,267.948,268.0966,15920.0
2023-10-19 10:45:00,270.51,270.55,270.28,270.41,12896.0,268.0768,268.1164,267.8489,267.9777,12896.0
2023-10-19 10:50:00,270.47,270.68,270.14,270.14,16986.0,268.0372,268.2453,267.7101,267.7101,16986.0
2023-10-19 10:55:00,270.22,270.45,270.05,270.05,6443.0,267.7894,268.0173,267.6209,267.6209,6443.0
2023-10-19 11:00:00,270.17,270.46,270.05,270.05,1817.0,267.7399,268.0273,267.6209,267.6209,1817.0
2023-10-19 11:05:00,270.17,270.23,269.86,270.01,4725.0,267.7399,267.7993,267.4327,267.5813,4725.0
2023-10-19 11:10:00,270.09,270.17,269.87,269.87,8370.0,267.6606,267.7399,267.4426,267.4426,8370.0
2023-10-19 11:15:00,269.75,269.77,269.5,269.56,1106.0,267.3236,267.3435,267.0759,267.1354,1106.0
2023-10-19 11:20:00,269.39,269.72,269.33,269.71,2881.0,266.9669,267.2939,266.9074,267.284,2881.0
2023-10-19 11:25:00,269.71,270.18,269.7,270.13,5114.0,267.284,267.7498,267.2741,267.7002,5114.0
2023-10-19 11:30:00,270.16,270.18,270.07,270.14,1333.0,267.73,267.7498,267.6408,267.7101,1333.0
2023-10-19 11:35:00,270.22,270.5,270.22,270.42,3843.0,267.7894,268.0669,267.7894,267.9876,3843.0
2023-10-19 11:40:00,270.4,270.63,270.4,270.63,1418.0,267.9678,268.1957,267.9678,268.1957,1418.0
2023-10-19 11:45:00,270.77,271.04,270.77,270.96,3354.0,268.3345,268.602,268.3345,268.5228,3354.0
2023-10-19 11:50:00,270.94,270.95,270.73,270.84,6510.0,268.5029,268.5128,268.2948,268.4038,6510.0
2023-10-19 11:55:00,270.71,270.78,270.58,270.61,5975.0,268.275,268.3444,268.1462,268.1759,5975.0
2023-10-19 12:00:00,270.56,272.14,270.12,271.48,31636.0,268.1264,269.6921,267.6903,269.0381,31636.0
2023-10-19 12:05:00,271.55,271.55,271.01,271.04,8516.0,269.1075,269.1075,268.5723,268.602,8516.0
2023-10-19 12:10:00,270.91,271.13,270.91,270.99,26426.0,268.4732,268.6912,268.4732,268.5525,26426.0
2023-10-19 12:15:00,271.0,271.74,270.94,271.55,4274.0,268.5624,269.2957,268.5029,269.1075,4274.0
2023-10-19 12:20:00,271.54,272.42,271.54,272.31,4610.0,269.0975,269.9696,269.0975,269.8606,4610.0
2023-10-19 12:25:00,271.9,271.9,270.63,270.63,4932.0,269.4543,269.4543,268.1957,268.1957,4932.0
2023-10-19 12:30:00,270.67,270.78,269.41,269.48,6468.0,268.2354,268.3444,266.9867,267.0561,6468.0
2023-10-19 12:35:00,269.25,269.35,268.86,269.28,26717.0,266.8281,266.9272,266.4416,266.8579,26717.0
2023-10-19 12:40:00,269.24,269.62,269.05,269.25,3638.0,266.8182,267.1948,266.6299,266.8281,3638.0
2023-10-19 12:45:00,269.44,270.53,269.36,270.52,12295.0,267.0164,268.0966,266.9371,268.0867,12295.0
2023-10-19 12:50:00,270.09,270.98,270.09,270.88,6972.0,267.6606,268.5426,267.6606,268.4435,6972.0
2023-10-19 12:55:00,270.96,271.1,270.67,270.89,1100.0,268.5228,268.6615,268.2354,268.4534,1100.0
2023-10-19 13:00:00,271.34,271.58,271.23,271.24,5493.0,268.8993,269.1372,268.7903,268.8002,5493.0
2023-10-19 13:05:00,271.31,272.04,271.31,271.8,7252.0,268.8696,269.593,268.8696,269.3552,7252.0
2023-10-19 13:10:00,271.8,272.01,271.62,271.74,12500.0,269.3552,269.5633,269.1768,269.2957,12500.0
2023-10-19 13:15:00,271.32,271.92,271.23,271.62,1500.0,268.8795,269.4741,268.7903,269.1768,1500.0
2023-10-19 13:20:00,271.67,271.71,271.2,271.2,4965.0,269.2264,269.266,268.7606,268.7606,4965.0
2023-10-19 13:25:00,270.96,271.29,270.89,270.96,7265.0,268.5228,268.8498,268.4534,268.5228,7265.0
2023-10-19 13:30:00,271.2,271.53,270.83,270.83,2835.0,268.7606,269.0876,268.3939,268.3939,2835.0
2023-10-19 13:35:00,270.69,270.7,270.01,270.05,3037.0,268.2552,268.2651,267.5813,267.6209,3037.0
2023-10-19 13:40:00,270.03,270.04,269.68,269.81,8202.0,267.6011,267.611,267.2543,267.3831,8202.0
2023-10-19 13:45:00,269.93,269.98,269.74,269.84,7379.0,267.502,267.5516,267.3137,267.4128,7379.0
2023-10-19 13:50:00,269.99,270.01,269.76,269.88,1636.0,267.5615,267.5813,267.3336,267.4525,1636.0
2023-10-19 13:55:00,270.2,270.33,269.98,269.99,12685.0,267.7696,267.8984,267.5516,267.5615,12685.0
2023-10-19 14:00:00,269.77,270.33,269.77,269.96,4825.0,267.3435,267.8984,267.3435,267.5318,4825.0
2023-10-19 14:05:00,270.0,270.11,269.78,269.96,5089.0,267.5714,267.6804,267.3534,267.5318,5089.0
2023-10-19 14:10:00,269.92,270.21,269.92,269.99,2473.0,267.4921,267.7795,267.4921,267.5615,2473.0
2023-10-19 14:15:00,269.83,270.36,269.82,270.05,2225.0,267.4029,267.9282,267.393,267.6209,2225.0
2023-10-19 14:20:00,270.12,270.25,269.7,269.79,6444.0,267.6903,267.8191,267.2741,267.3633,6444.0
2023-10-19 14:25:00,269.88,270.07,269.74,269.83,6789.0,267.4525,267.6408,267.3137,267.4029,6789.0
2023-10-19 14:30:00,269.81,269.81,268.88,268.88,18045.0,267.3831,267.3831,266.4615,266.4615,18045.0
2023-10-19 14:35:00,268.75,268.79,268.55,268.76,11070.0,266.3326,266.3723,266.1344,266.3425,11070.0
2023-10-19 14:40:00,268.65,268.65,268.31,268.36,8559.0,266.2335,266.2335,265.8966,265.9461,8559.0
2023-10-19 14:45:00,268.33,268.49,268.2,268.26,9530.0,265.9164,266.075,265.7876,265.847,9530.0
2023-10-19 14:50:00,268.28,268.47,268.2,268.25,10202.0,265.8669,266.0552,265.7876,265.8371,10202.0
2023-10-19 14:55:00,268.26,268.74,268.18,268.36,9645.0,265.847,266.3227,265.7678,265.9461,9645.0
2023-10-19 15:00:00,268.38,268.83,268.38,268.75,4952.0,265.966,266.4119,265.966,266.3326,4952.0
2023-10-19 15:05:00,268.9,268.9,268.52,268.52,8690.0,266.4813,266.4813,266.1047,266.1047,8690.0
2023-10-19 15:10:00,268.62,268.73,268.46,268.51,17030.0,266.2038,266.3128,266.0452,266.0948,17030.0
2023-10-19 15:15:00,268.36,268.59,268.27,268.51,37588.0,265.9461,266.1741,265.857,266.0948,37588.0
2023-10-19 15:20:00,268.54,268.59,268.18,268.31,7806.0,266.1245,266.1741,265.7678,265.8966,7806.0
2023-10-19 15:25:00,268.36,268.38,268.05,268.38,11822.0,265.9461,265.966,265.6389,265.966,11822.0
2023-10-19 15:30:00,268.46,268.66,268.26,268.66,9083.0,266.0452,266.2434,265.847,266.2434,9083.0
2023-10-19 15:35:00,268.64,268.7,268.4,268.4,8429.0,266.2236,266.2831,265.9858,265.9858,8429.0
2023-10-19 15:40:00,268.41,268.42,267.71,267.79,26138.0,265.9957,266.0056,265.302,265.3813,26138.0
2023-10-19 15:45:00,267.78,268.36,267.69,268.34,22291.0,265.3714,265.9461,265.2822,265.9263,22291.0
2023-10-19 15:50:00,268.38,268.73,268.3,268.63,40517.0,265.966,266.3128,265.8867,266.2137,40517.0
2023-10-19 15:55:00,268.61,268.61,268.25,268.25,75084.0,266.1939,266.1939,265.8371,265.8371,75084.0
2023-10-20 09:30:00,268.24,268.24,266.94,267.26,62949.0,265.8272,265.8272,264.5389,264.856,62949.0
2023-10-20 09:35:00,267.23,267.89,267.11,267.69,9094.0,264.8263,265.4804,264.7074,265.2822,9094.0
2023-10-20 09:40:00,267.89,268.29,267.78,267.94,17618.0,265.4804,265.8768,265.3714,265.5299,17618.0
2023-10-20 09:45:00,267.87,268.24,267.58,267.91,22666.0,265.4606,265.8272,265.1732,265.5002,22666.0
2023-10-20 09:50:00,267.93,267.93,267.15,267.54,12357.0,265.52,265.52,264.747,265.1335,12357.0
2023-10-20 09:55:00,267.52,267.7,267.26,267.38,2752.0,265.1137,265.2921,264.856,264.975,2752.0
2023-10-20 10:00:00,267.16,267.54,267.1,267.39,5784.0,264.7569,265.1335,264.6975,264.9849,5784.0
2023-10-20 10:05:00,267.28,267.45,266.87,266.88,900.0,264.8759,265.0443,264.4695,264.4795,900.0
2023-10-20 10:10:00,266.91,267.09,266.32,266.32,3960.0,264.5092,264.6876,263.9245,263.9245,3960.0
2023-10-20 10:15:00,266.33,266.75,266.33,266.59,1680.0,263.9344,264.3506,263.9344,264.1921,1680.0
2023-10-20 10:20:00,266.39,266.52,266.16,266.16,2821.0,263.9939,264.1227,263.7659,263.7659,2821.0
2023-10-20 10:25:00,266.16,266.16,265.83,265.89,6140.0,263.7659,263.7659,263.4389,263.4984,6140.0
2023-10-20 10:30:00,265.85,265.99,265.5,265.91,6308.0,263.4587,263.5975,263.1119,263.5182,6308.0
2023-10-20 10:35:00,266.03,266.03,265.4,265.44,16545.0,263.6371,263.6371,263.0128,263.0524,16545.0
2023-10-20 10:40:00,265.41,265.53,265.24,265.31,10983.0,263.0227,263.1416,262.8542,262.9236,10983.0
2023-10-20 10:45:00,265.16,265.37,265.06,265.2,5504.0,262.7749,262.983,262.6758,262.8146,5504.0
2023-10-20 10:50:00,265.19,265.21,264.86,264.88,13948.0,262.8047,262.8245,262.4776,262.4974,13948.0
2023-10-20 10:55:00,264.73,264.83,264.47,264.5,4255.0,262.3488,262.4479,262.0911,262.1209,4255.0
2023-10-20 11:00:00,264.48,264.91,264.45,264.91,6053.0,262.101,262.5272,262.0713,262.5272,6053.0
2023-10-20 11:05:00,264.92,265.12,264.92,265.01,2491.0,262.5371,262.7353,262.5371,262.6263,2491.0
2023-10-20 11:10:00,264.99,264.99,264.69,264.96,1881.0,262.6065,262.6065,262.3092,262.5767,1881.0
2023-10-20 11:15:00,264.87,264.95,264.53,264.54,8098.0,262.4875,262.5668,262.1506,262.1605,8098.0
2023-10-20 11:20:00,264.64,264.64,264.45,264.47,2476.0,262.2596,262.2596,262.0713,262.0911,2476.0
2023-10-20 11:25:00,264.45,264.57,264.32,264.55,4440.0,262.0713,262.1902,261.9425,262.1704,4440.0
2023-10-20 11:30:00,264.49,264.54,264.21,264.4,4254.0,262.111,262.1605,261.8335,262.0218,4254.0
2023-10-20 11:35:00,264.39,264.72,264.39,264.68,3503.0,262.0119,262.3389,262.0119,262.2992,3503.0
2023-10-20 11:40:00,264.67,264.91,264.59,264.63,4128.0,262.2893,262.5272,262.2101,262.2497,4128.0
2023-10-20 11:45:00,264.6,265.0,264.59,265.0,5720.0,262.22,262.6164,262.2101,262.6164,5720.0
2023-10-20 11:50:00,265.15,265.16,264.99,265.03,3863.0,262.765,262.7749,262.6065,262.6461,3863.0
2023-10-20 11:55:00,265.26,265.61,265.26,265.34,6500.0,262.874,263.2209,262.874,262.9533,6500.0
2023-10-20 12:00:00,265.41,265.41,264.98,265.1,4582.0,263.0227,263.0227,262.5965,262.7155,4582.0
2023-10-20 12:05:00,265.1,265.21,264.9,264.9,2800.0,262.7155,262.8245,262.5173,262.5173,2800.0
2023-10-20 12:10:00,264.88,264.98,264.75,264.77,1282.0,262.4974,262.5965,262.3686,262.3884,1282.0
2023-10-20 12:15:00,264.68,265.1,264.68,265.09,2735.0,262.2992,262.7155,262.2992,262.7056,2735.0
2023-10-20 12:20:00,265.2,265.53,265.17,265.44,13055.0,262.8146,263.1416,262.7848,263.0524,13055.0
2023-10-20 12:25:00,265.39,265.39,265.15,265.17,2429.0,263.0029,263.0029,262.765,262.7848,2429.0
2023-10-20 12:30:00,265.19,265.53,265.19,265.51,13605.0,262.8047,263.1416,262.8047,263.1218,13605.0
2023-10-20 12:35:00,265.55,265.76,265.51,265.61,9249.0,263.1614,263.3695,263.1218,263.2209,9249.0
2023-10-20 12:40:00,265.6,265.6,265.42,265.47,2470.0,263.211,263.211,263.0326,263.0821,2470.0
2023-10-20 12:45:00,265.53,265.97,265.52,265.97,14468.0,263.1416,263.5776,263.1317,263.5776,14468.0
2023-10-20 12:50:00,265.92,266.01,265.78,265.91,3072.0,263.5281,263.6173,263.3894,263.5182,3072.0
2023-10-20 12:55:00,265.88,266.35,265.87,266.33,3460.0,263.4885,263.9542,263.4785,263.9344,3460.0
2023-10-20 13:00:00,266.41,266.41,266.06,266.07,3055.0,264.0137,264.0137,263.6668,263.6767,3055.0
2023-10-20 13:05:00,265.99,266.02,265.69,265.73,2688.0,263.5975,263.6272,263.3002,263.3398,2688.0
2023-10-20 13:10:00,265.78,265.84,265.78,265.79,441.0,263.3894,263.4488,263.3894,263.3993,441.0
2023-10-20 13:15:00,265.82,266.79,265.82,266.77,10456.0,263.429,264.3903,263.429,264.3704,10456.0
2023-10-20 13:20:00,266.64,266.65,266.4,266.5,5104.0,264.2416,264.2515,264.0038,264.1029,5104.0
2023-10-20 13:25:00,266.36,266.5,266.2,266.29,9765.0,263.9641,264.1029,263.8056,263.8948,9765.0
2023-10-20 13:30:00,266.38,266.4,266.08,266.37,9912.0,263.984,264.0038,263.6867,263.974,9912.0
2023-10-20 13:35:00,266.32,266.49,266.2,266.2,5335.0,263.9245,264.093,263.8056,263.8056,5335.0
2023-10-20 13:40:00,266.16,266.6,266.16,266.58,4102.0,263.7659,264.202,263.7659,264.1822,4102.0
2023-10-20 13:45:00,266.49,266.58,266.03,266.06,1762.0,264.093,264.1822,263.6371,263.6668,1762.0
2023-10-20 13:50:00,266.13,266.26,265.85,266.0,3686.0,263.7362,263.865,263.4587,263.6074,3686.0
2023-10-20 13:55:00,266.07,266.37,266.07,266.36,2661.0,263.6767,263.974,263.6767,263.9641,2661.0
2023-10-20 14:00:00,266.29,266.44,266.13,266.2,5125.0,263.8948,264.0434,263.7362,263.8056,5125.0
2023-10-20 14:05:00,266.25,266.31,266.05,266.29,5447.0,263.8551,263.9146,263.6569,263.8948,5447.0
2023-10-20 14:10:00,266.18,266.18,265.72,265.75,8543.0,263.7858,263.7858,263.3299,263.3596,8543.0
2023-10-20 14:15:00,265.65,265.65,265.26,265.42,6173.0,263.2605,263.2605,262.874,263.0326,6173.0
2023-10-20 14:20:00,265.4,265.49,265.35,265.46,2227.0,263.0128,263.102,262.9632,263.0722,2227.0
2023-10-20 14:25:00,265.39,265.43,265.22,265.25,7031.0,263.0029,263.0425,262.8344,262.8641,7031.0
2023-10-20 14:30:00,265.2,265.4,265.1,265.4,1017.0,262.8146,263.0128,262.7155,263.0128,1017.0
2023-10-20 14:35:00,265.44,265.59,265.1,265.12,19856.0,263.0524,263.2011,262.7155,262.7353,19856.0
2023-10-20 14:40:00,265.15,265.19,264.95,265.19,4610.0,262.765,262.8047,262.5668,262.8047,4610.0
2023-10-20 14:45:00,265.3,265.37,265.16,265.22,3454.0,262.9137,262.983,262.7749,262.8344,3454.0
2023-10-20 14:50:00,265.14,265.47,265.14,265.47,18386.0,262.7551,263.0821,262.7551,263.0821,18386.0
2023-10-20 14:55:00,265.55,265.68,265.22,265.22,2396.0,263.1614,263.2903,262.8344,262.8344,2396.0
2023-10-20 15:00:00,265.34,265.59,265.34,265.37,2336.0,262.9533,263.2011,262.9533,262.983,2336.0
2023-10-20 15:05:00,265.45,265.51,265.32,265.32,2706.0,263.0623,263.1218,262.9335,262.9335,2706.0
2023-10-20 15:10:00,265.13,265.23,264.92,265.19,4655.0,262.7452,262.8443,262.5371,262.8047,4655.0
2023-10-20 15:15:00,265.13,265.51,265.12,265.5,3602.0,262.7452,263.1218,262.7353,263.1119,3602.0
2023-10-20 15:20:00,265.55,265.55,264.97,264.97,4922.0,263.1614,263.1614,262.5866,262.5866,4922.0
2023-10-20 15:25:00,264.98,265.08,264.78,265.08,10124.0,262.5965,262.6956,262.3983,262.6956,10124.0
2023-10-20 15:30:00,265.08,265.3,265.08,265.18,7291.0,262.6956,262.9137,262.6956,262.7947,7291.0
2023-10-20 15:35:00,265.13,265.23,264.97,265.23,7180.0,262.7452,262.8443,262.5866,262.8443,7180.0
2023-10-20 15:40:00,265.07,265.08,264.66,264.71,13325.0,262.6857,262.6956,262.2794,262.329,13325.0
2023-10-20 15:45:00,264.69,264.9,264.58,264.81,16894.0,262.3092,262.5173,262.2001,262.4281,16894.0
2023-10-20 15:50:00,264.73,264.73,264.32,264.36,21324.0,262.3488,262.3488,261.9425,261.9821,21324.0
2023-10-20 15:55:00,264.4,264.64,264.37,264.44,31863.0,262.0218,262.2596,261.992,262.0614,31863.0
2023-10-23 09:30:00,263.17,263.79,262.96,263.12,37690.0,260.8028,261.4173,260.5947,260.7533,37690.0
2023-10-23 09:35:00,262.88,262.91,262.38,262.45,6391.0,260.5154,260.5452,260.0199,260.0893,6391.0
2023-10-23 09:40:00,262.47,262.47,261.91,262.07,20478.0,260.1091,260.1091,259.5542,259.7127,20478.0
2023-10-23 09:45:00,262.01,263.41,262.0,263.33,10971.0,259.6533,261.0407,259.6434,260.9614,10971.0
2023-10-23 09:50:00,263.41,263.69,263.15,263.49,5854.0,261.0407,261.3182,260.783,261.1199,5854.0
2023-10-23 09:55:00,263.7,264.06,263.68,264.03,6019.0,261.3281,261.6848,261.3082,261.6551,6019.0
2023-10-23 10:00:00,264.09,264.09,263.69,263.7,2174.0,261.7146,261.7146,261.3182,261.3281,2174.0
2023-10-23 10:05:00,264.08,264.13,264.08,264.12,358.0,261.7046,261.7542,261.7046,261.7443,358.0
2023-10-23 10:10:00,263.94,264.38,263.94,264.38,10071.0,261.5659,262.0019,261.5659,262.0019,10071.0
2023-10-23 10:15:00,264.22,264.5,264.22,264.5,3416.0,261.8434,262.1209,261.8434,262.1209,3416.0
2023-10-23 10:20:00,264.52,264.76,264.37,264.76,600.0,262.1407,262.3785,261.992,262.3785,600.0
2023-10-23 10:25:00,264.84,264.91,264.58,264.58,6055.0,262.4578,262.5272,262.2001,262.2001,6055.0
2023-10-23 10:30:00,264.63,264.63,264.09,264.18,3090.0,262.2497,262.2497,261.7146,261.8037,3090.0
2023-10-23 10:35:00,264.17,264.77,264.0,264.77,16033.0,261.7938,262.3884,261.6254,262.3884,16033.0
2023-10-23 10:40:00,264.79,265.05,264.56,264.94,112343.0,262.4083,262.6659,262.1803,262.5569,112343.0
2023-10-23 10:45:00,264.97,264.97,264.62,264.67,6048.0,262.5866,262.5866,262.2398,262.2893,6048.0
2023-10-23 10:50:00,264.71,264.88,264.67,264.72,2974.0,262.329,262.4974,262.2893,262.3389,2974.0
2023-10-23 10:55:00,264.74,265.06,264.69,265.06,14806.0,262.3587,262.6758,262.3092,262.6758,14806.0
2023-10-23 11:00:00,265.11,265.22,264.93,265.02,10372.0,262.7254,262.8344,262.547,262.6362,10372.0
2023-10-23 11:05:00,265.07,265.36,264.93,264.93,18007.0,262.6857,262.9731,262.547,262.547,18007.0
2023-10-23 11:10:00,265.09,265.46,265.09,265.42,1770.0,262.7056,263.0722,262.7056,263.0326,1770.0
2023-10-23 11:15:00,265.62,265.69,265.45,265.66,6152.0,263.2308,263.3002,263.0623,263.2704,6152.0
2023-10-23 11:20:00,265.72,265.92,265.61,265.74,13581.0,263.3299,263.5281,263.2209,263.3497,13581.0
2023-10-23 11:25:00,265.69,265.83,265.61,265.78,24742.0,263.3002,263.4389,263.2209,263.3894,24742.0
2023-10-23 11:30:00,265.82,265.96,265.75,265.92,4068.0,263.429,263.5677,263.3596,263.5281,4068.0
2023-10-23 11:35:00,266.17,266.18,266.11,266.18,1977.0,263.7758,263.7858,263.7164,263.7858,1977.0
2023-10-23 11:40:00,266.15,266.15,265.8,265.81,1643.0,263.756,263.756,263.4092,263.4191,1643.0
2023-10-23 11:45:00,265.69,265.89,265.67,265.71,3581.0,263.3002,263.4984,263.2803,263.32,3581.0
2023-10-23 11:50:00,265.73,265.92,265.71,265.85,2234.0,263.3398,263.5281,263.32,263.4587,2234.0
2023-10-23 11:55:00,265.84,266.15,265.81,266.15,7354.0,263.4488,263.756,263.4191,263.756,7354.0
2023-10-23 12:00:00,266.11,266.14,265.93,265.96,9630.0,263.7164,263.7461,263.538,263.5677,9630.0
2023-10-23 12:05:00,266.07,266.4,266.07,266.4,3712.0,263.6767,264.0038,263.6767,264.0038,3712.0
2023-10-23 12:10:00,266.37,266.4,266.2,266.28,8695.0,263.974,264.0038,263.8056,263.8849,8695.0
2023-10-23 12:15:00,266.32,266.44,266.06,266.06,19837.0,263.9245,264.0434,263.6668,263.6668,19837.0
2023-10-23 12:20:00,266.01,266.32,265.85,266.32,20881.0,263.6173,263.9245,263.4587,263.9245,20881.0
2023-10-23 12:25:00,266.31,266.51,266.31,266.51,1239.0,263.9146,264.1128,263.9146,264.1128,1239.0
2023-10-23 12:30:00,266.42,266.51,266.36,266.37,1748.0,264.0236,264.1128,263.9641,263.974,1748.0
2023-10-23 12:35:00,266.49,266.69,266.44,266.68,21364.0,264.093,264.2912,264.0434,264.2813,21364.0
2023-10-23 12:40:00,266.63,266.69,266.45,266.52,3798.0,264.2317,264.2912,264.0533,264.1227,3798.0
2023-10-23 12:45:00,266.54,266.6,266.54,266.58,992.0,264.1425,264.202,264.1425,264.1822,992.0
2023-10-23 12:50:00,266.68,266.79,266.63,266.78,7626.0,264.2813,264.3903,264.2317,264.3804,7626.0
2023-10-23 12:55:00,266.78,267.64,266.78,267.63,8448.0,264.3804,265.2326,264.3804,265.2227,8448.0
2023-10-23 13:00:00,267.66,267.68,267.21,267.21,8496.0,265.2524,265.2723,264.8065,264.8065,8496.0
2023-10-23 13:05:00,267.24,267.39,267.24,267.24,2998.0,264.8362,264.9849,264.8362,264.8362,2998.0
2023-10-23 13:10:00,267.23,267.23,266.84,267.01,7684.0,264.8263,264.8263,264.4398,264.6083,7684.0
2023-10-23 13:15:00,266.96,266.96,266.56,266.57,4144.0,264.5587,264.5587,264.1623,264.1722,4144.0
2023-10-23 13:20:00,266.73,266.89,266.65,266.71,5687.0,264.3308,264.4894,264.2515,264.311,5687.0
2023-10-23 13:25:00,266.59,266.67,266.49,266.61,1375.0,264.1921,264.2713,264.093,264.2119,1375.0
2023-10-23 13:30:00,266.49,266.86,266.49,266.79,1974.0,264.093,264.4596,264.093,264.3903,1974.0
2023-10-23 13:35:00,266.93,266.93,266.84,266.92,4062.0,264.529,264.529,264.4398,264.5191,4062.0
2023-10-23 13:40:00,266.79,266.96,266.79,266.96,3002.0,264.3903,264.5587,264.3903,264.5587,3002.0
2023-10-23 13:45:00,266.92,267.2,266.84,267.2,8114.0,264.5191,264.7966,264.4398,264.7966,8114.0
2023-10-23 13:50:00,267.24,267.24,266.99,267.04,1875.0,264.8362,264.8362,264.5885,264.638,1875.0
2023-10-23 13:55:00,266.95,266.96,266.66,266.74,3568.0,264.5488,264.5587,264.2614,264.3407,3568.0
2023-10-23 14:00:00,266.65,266.77,266.49,266.77,4806.0,264.2515,264.3704,264.093,264.3704,4806.0
2023-10-23 14:05:00,266.81,267.06,266.81,267.06,4306.0,264.4101,264.6578,264.4101,264.6578,4306.0
2023-10-23 14:10:00,267.0,267.0,266.65,266.74,13996.0,264.5984,264.5984,264.2515,264.3407,13996.0
2023-10-23 14:15:00,266.79,266.79,266.34,266.44,16405.0,264.3903,264.3903,263.9443,264.0434,16405.0
2023-10-23 14:20:00,266.41,266.62,266.31,266.39,8090.0,264.0137,264.2218,263.9146,263.9939,8090.0
2023-10-23 14:25:00,266.51,266.6,266.42,266.44,7621.0,264.1128,264.202,264.0236,264.0434,7621.0
2023-10-23 14:30:00,266.44,266.44,266.2,266.2,4036.0,264.0434,264.0434,263.8056,263.8056,4036.0
2023-10-23 14:35:00,266.21,266.52,266.2,266.51,4865.0,263.8155,264.1227,263.8056,264.1128,4865.0
2023-10-23 14:40:00,266.63,266.81,266.26,266.35,11105.0,264.2317,264.4101,263.865,263.9542,11105.0
2023-10-23 14:45:00,266.23,266.75,266.23,266.58,11712.0,263.8353,264.3506,263.8353,264.1822,11712.0
2023-10-23 14:50:00,266.58,266.6,266.39,266.54,22195.0,264.1822,264.202,263.9939,264.1425,22195.0
2023-10-23 14:55:00,266.57,266.61,266.39,266.55,13362.0,264.1722,264.2119,263.9939,264.1524,13362.0
2023-10-23 15:00:00,266.73,266.84,266.64,266.81,4123.0,264.3308,264.4398,264.2416,264.4101,4123.0
2023-10-23 15:05:00,266.84,266.89,266.55,266.55,1966.0,264.4398,264.4894,264.1524,264.1524,1966.0
2023-10-23 15:10:00,266.6,266.6,266.08,266.4,14261.0,264.202,264.202,263.6867,264.0038,14261.0
2023-10-23 15:15:00,266.41,266.41,266.27,266.38,1902.0,264.0137,264.0137,263.8749,263.984,1902.0
2023-10-23 15:20:00,266.32,266.33,265.72,265.8,179924.0,263.9245,263.9344,263.3299,263.4092,179924.0
2023-10-23 15:25:00,265.77,266.0,265.67,265.69,4580.0,263.3794,263.6074,263.2803,263.3002,4580.0
2023-10-23 15:30:00,265.6,265.74,265.52,265.6,6069.0,263.211,263.3497,263.1317,263.211,6069.0
2023-10-23 15:35:00,265.65,265.67,265.38,265.44,7293.0,263.2605,263.2803,262.9929,263.0524,7293.0
2023-10-23 15:40:00,265.41,265.75,265.39,265.59,11432.0,263.0227,263.3596,263.0029,263.2011,11432.0
2023-10-23 15:45:00,265.5,265.78,265.5,265.77,11994.0,263.1119,263.3894,263.1119,263.3794,11994.0
2023-10-23 15:50:00,265.73,265.74,265.19,265.19,14530.0,263.3398,263.3497,262.8047,262.8047,14530.0
2023-10-23 15:55:00,265.22,265.39,265.04,265.22,44627.0,262.8344,263.0029,262.656,262.8344,44627.0
2023-10-24 09:30:00,266.66,267.17,266.38,267.08,38701.0,264.2614,264.7668,263.984,264.6777,38701.0
2023-10-24 09:35:00,267.06,267.23,266.89,267.03,25840.0,264.6578,264.8263,264.4894,264.6281,25840.0
2023-10-24 09:40:00,267.49,267.54,267.19,267.36,10113.0,265.084,265.1335,264.7867,264.9551,10113.0
2023-10-24 09:45:00,267.25,267.28,266.51,266.55,9118.0,264.8461,264.8759,264.1128,264.1524,9118.0
2023-10-24 09:50:00,266.53,266.9,266.34,266.9,8244.0,264.1326,264.4993,263.9443,264.4993,8244.0
2023-10-24 09:55:00,266.92,267.32,266.56,267.32,3566.0,264.5191,264.9155,264.1623,264.9155,3566.0
2023-10-24 10:00:00,267.36,267.47,266.65,266.86,3507.0,264.9551,265.0641,264.2515,264.4596,3507.0
2023-10-24 10:05:00,266.88,267.57,266.87,267.45,3275.0,264.4795,265.1633,264.4695,265.0443,3275.0
2023-10-24 10:10:00,267.62,267.62,267.05,267.05,76934.0,265.2128,265.2128,264.6479,264.6479,76934.0
2023-10-24 10:15:00,267.0,267.24,266.78,266.79,2102.0,264.5984,264.8362,264.3804,264.3903,2102.0
2023-10-24 10:20:00,266.74,267.55,266.72,267.55,1223.0,264.3407,265.1434,264.3209,265.1434,1223.0
2023-10-24 10:25:00,267.5,267.71,267.46,267.69,2650.0,265.0939,265.302,265.0542,265.2822,2650.0
2023-10-24 10:30:00,267.83,267.84,267.55,267.69,11303.0,265.4209,265.4308,265.1434,265.2822,11303.0
2023-10-24 10:35:00,267.69,268.03,267.52,268.02,6633.0,265.2822,265.6191,265.1137,265.6092,6633.0
2023-10-24 10:40:00,267.83,267.83,267.62,267.77,3976.0,265.4209,265.4209,265.2128,265.3615,3976.0
2023-10-24 10:45:00,267.77,268.14,267.65,268.06,9253.0,265.3615,265.7281,265.2425,265.6488,9253.0
2023-10-24 10:50:00,268.07,268.11,267.51,267.52,5845.0,265.6588,265.6984,265.1038,265.1137,5845.0
2023-10-24 10:55:00,267.54,267.61,267.44,267.6,3208.0,265.1335,265.2029,265.0344,265.193,3208.0
2023-10-24 11:00:00,267.44,267.77,267.31,267.76,16604.0,265.0344,265.3615,264.9056,265.3515,16604.0
2023-10-24 11:05:00,267.79,267.83,267.53,267.67,3030.0,265.3813,265.4209,265.1236,265.2624,3030.0
2023-10-24 11:10:00,267.35,267.57,267.34,267.54,4510.0,264.9452,265.1633,264.9353,265.1335,4510.0
2023-10-24 11:15:00,267.52,267.52,267.28,267.3,27420.0,265.1137,265.1137,264.8759,264.8957,27420.0
2023-10-24 11:20:00,267.31,267.38,266.72,266.96,5961.0,264.9056,264.975,264.3209,264.5587,5961.0
2023-10-24 11:25:00,266.9,267.01,266.81,266.81,5762.0,264.4993,264.6083,264.4101,264.4101,5762.0
2023-10-24 11:30:00,266.83,266.92,266.72,266.85,1600.0,264.4299,264.5191,264.3209,264.4497,1600.0
2023-10-24 11:35:00,266.83,266.83,266.47,266.52,6141.0,264.4299,264.4299,264.0731,264.1227,6141.0
2023-10-24 11:40:00,266.54,266.67,266.4,266.54,5018.0,264.1425,264.2713,264.0038,264.1425,5018.0
2023-10-24 11:45:00,266.52,266.82,266.52,266.78,2658.0,264.1227,264.42,264.1227,264.3804,2658.0
2023-10-24 11:50:00,266.78,266.91,266.55,266.89,2721.0,264.3804,264.5092,264.1524,264.4894,2721.0
2023-10-24 11:55:00,266.92,266.96,266.76,266.96,3469.0,264.5191,264.5587,264.3605,264.5587,3469.0
2023-10-24 12:00:00,267.25,267.25,266.86,266.86,3008.0,264.8461,264.8461,264.4596,264.4596,3008.0
2023-10-24 12:05:00,266.83,266.88,266.79,266.87,587.0,264.4299,264.4795,264.3903,264.4695,587.0
2023-10-24 12:10:00,266.86,266.91,266.69,266.69,1504.0,264.4596,264.5092,264.2912,264.2912,1504.0
2023-10-24 12:15:00,266.41,266.47,266.23,266.23,14954.0,264.0137,264.0731,263.8353,263.8353,14954.0
2023-10-24 12:20:00,266.25,266.25,265.99,265.99,3147.0,263.8551,263.8551,263.5975,263.5975,3147.0
2023-10-24 12:25:00,265.93,265.98,265.53,265.62,1914.0,263.538,263.5876,263.1416,263.2308,1914.0
2023-10-24 12:30:00,265.62,265.8,265.59,265.66,1486.0,263.2308,263.4092,263.2011,263.2704,1486.0
2023-10-24 12:35:00,265.5,265.64,265.42,265.63,9745.0,263.1119,263.2506,263.0326,263.2407,9745.0
2023-10-24 12:40:00,265.6,265.6,265.27,265.33,3562.0,263.211,263.211,262.8839,262.9434,3562.0
2023-10-24 12:45:00,265.31,265.4,265.21,265.28,1324.0,262.9236,263.0128,262.8245,262.8938,1324.0
2023-10-24 12:50:00,265.32,265.32,265.11,265.16,4304.0,262.9335,262.9335,262.7254,262.7749,4304.0
2023-10-24 12:55:00,265.13,265.3,265.07,265.27,4547.0,262.7452,262.9137,262.6857,262.8839,4547.0
2023-10-24 13:00:00,265.35,265.51,265.31,265.42,3395.0,262.9632,263.1218,262.9236,263.0326,3395.0
2023-10-24 13:05:00,265.5,265.74,265.49,265.65,4983.0,263.1119,263.3497,263.102,263.2605,4983.0
2023-10-24 13:10:00,265.64,265.65,265.42,265.51,1357.0,263.2506,263.2605,263.0326,263.1218,1357.0
2023-10-24 13:15:00,265.56,265.76,265.55,265.75,1136.0,263.1713,263.3695,263.1614,263.3596,1136.0
2023-10-24 13:20:00,265.81,266.04,265.81,265.97,3970.0,263.4191,263.647,263.4191,263.5776,3970.0
2023-10-24 13:25:00,265.99,266.16,265.9,266.16,12308.0,263.5975,263.7659,263.5083,263.7659,12308.0
2023-10-24 13:30:00,266.2,266.43,266.12,266.13,8992.0,263.8056,264.0335,263.7263,263.7362,8992.0
2023-10-24 13:35:00,266.18,266.26,266.07,266.26,5214.0,263.7858,263.865,263.6767,263.865,5214.0
2023-10-24 13:40:00,266.26,266.33,266.24,266.32,4712.0,263.865,263.9344,263.8452,263.9245,4712.0
2023-10-24 13:45:00,266.2,266.35,266.18,266.19,3377.0,263.8056,263.9542,263.7858,263.7957,3377.0
2023-10-24 13:50:00,266.3,266.42,266.2,266.32,1480.0,263.9047,264.0236,263.8056,263.9245,1480.0
2023-10-24 13:55:00,266.3,266.3,266.01,266.16,7612.0,263.9047,263.9047,263.6173,263.7659,7612.0
2023-10-24 14:00:00,266.27,266.43,266.2,266.2,861.0,263.8749,264.0335,263.8056,263.8056,861.0
2023-10-24 14:05:00,266.28,266.47,266.27,266.37,2614.0,263.8849,264.0731,263.8749,263.974,2614.0
2023-10-24 14:10:00,266.37,266.42,266.14,266.41,5770.0,263.974,264.0236,263.7461,264.0137,5770.0
2023-10-24 14:15:00,266.41,266.47,266.2,266.42,7046.0,264.0137,264.0731,263.8056,264.0236,7046.0
2023-10-24 14:20:00,266.4,266.62,266.28,266.58,4716.0,264.0038,264.2218,263.8849,264.1822,4716.0
2023-10-24 14:25:00,266.63,266.84,266.58,266.84,14036.0,264.2317,264.4398,264.1822,264.4398,14036.0
2023-10-24 14:30:00,266.9,267.25,266.87,267.1,7715.0,264.4993,264.8461,264.4695,264.6975,7715.0
2023-10-24 14:35:00,267.1,267.18,267.01,267.02,7894.0,264.6975,264.7768,264.6083,264.6182,7894.0
2023-10-24 14:40:00,267.06,267.2,266.95,267.2,7823.0,264.6578,264.7966,264.5488,264.7966,7823.0
2023-10-24 14:45:00,267.21,267.29,267.11,267.24,9760.0,264.8065,264.8858,264.7074,264.8362,9760.0
2023-10-24 14:50:00,267.19,267.26,267.03,267.25,6690.0,264.7867,264.856,264.6281,264.8461,6690.0
2023-10-24 14:55:00,267.24,267.24,267.12,267.17,5547.0,264.8362,264.8362,264.7173,264.7668,5547.0
2023-10-24 15:00:00,267.2,267.35,267.17,267.24,8035.0,264.7966,264.9452,264.7668,264.8362,8035.0
2023-10-24 15:05:00,267.21,267.21,267.01,267.01,7130.0,264.8065,264.8065,264.6083,264.6083,7130.0
2023-10-24 15:10:00,267.02,267.35,267.02,267.27,24514.0,264.6182,264.9452,264.6182,264.8659,24514.0
2023-10-24 15:15:00,267.33,267.65,267.33,267.53,4783.0,264.9254,265.2425,264.9254,265.1236,4783.0
2023-10-24 15:20:00,267.53,267.68,267.43,267.57,10663.0,265.1236,265.2723,265.0245,265.1633,10663.0
2023-10-24 15:25:00,267.59,267.71,267.51,267.65,16064.0,265.1831,265.302,265.1038,265.2425,16064.0
2023-10-24 15:30:00,267.68,267.77,267.6,267.61,12481.0,265.2723,265.3615,265.193,265.2029,12481.0
2023-10-24 15:35:00,267.58,267.68,267.52,267.56,11321.0,265.1732,265.2723,265.1137,265.1533,11321.0
2023-10-24 15:40:00,267.56,267.79,267.56,267.78,11737.0,265.1533,265.3813,265.1533,265.3714,11737.0
2023-10-24 15:45:00,267.75,267.76,267.66,267.67,15079.0,265.3416,265.3515,265.2524,265.2624,15079.0
2023-10-24 15:50:00,267.64,267.81,267.42,267.47,44960.0,265.2326,265.4011,265.0146,265.0641,44960.0
2023-10-24 15:55:00,267.46,267.74,267.44,267.46,42890.0,265.0542,265.3317,265.0344,265.0542,42890.0
2023-10-25 09:30:00,265.81,266.11,265.01,265.01,21712.0,263.4191,263.7164,262.6263,262.6263,21712.0
2023-10-25 09:35:00,264.85,264.94,264.61,264.8,3023.0,262.4677,262.5569,262.2299,262.4182,3023.0
2023-10-25 09:40:00,264.93,264.93,264.3,264.33,7074.0,262.547,262.547,261.9227,261.9524,7074.0
2023-10-25 09:45:00,264.18,264.22,263.94,263.96,13690.0,261.8037,261.8434,261.5659,261.5857,13690.0
2023-10-25 09:50:00,264.0,264.11,263.8,264.04,5756.0,261.6254,261.7344,261.4272,261.665,5756.0
2023-10-25 09:55:00,264.17,264.61,264.15,264.59,9360.0,261.7938,262.2299,261.774,262.2101,9360.0
2023-10-25 10:00:00,264.6,264.6,263.88,264.34,2289.0,262.22,262.22,261.5064,261.9623,2289.0
2023-10-25 10:05:00,264.28,264.41,264.02,264.31,2647.0,261.9028,262.0317,261.6452,261.9326,2647.0
2023-10-25 10:10:00,264.38,264.47,264.02,264.23,13732.0,262.0019,262.0911,261.6452,261.8533,13732.0
2023-10-25 10:15:00,264.2,264.5,264.18,264.31,8545.0,261.8236,262.1209,261.8037,261.9326,8545.0
2023-10-25 10:20:00,264.23,264.41,264.2,264.35,5731.0,261.8533,262.0317,261.8236,261.9722,5731.0
2023-10-25 10:25:00,264.08,264.19,263.82,264.19,4930.0,261.7046,261.8137,261.447,261.8137,4930.0
2023-10-25 10:30:00,264.18,264.63,264.15,264.47,6014.0,261.8037,262.2497,261.774,262.0911,6014.0
2023-10-25 10:35:00,264.51,264.95,264.29,264.94,7817.0,262.1308,262.5668,261.9128,262.5569,7817.0
2023-10-25 10:40:00,264.83,264.83,264.65,264.68,1285.0,262.4479,262.4479,262.2695,262.2992,1285.0
2023-10-25 10:45:00,264.61,265.24,264.55,264.97,9848.0,262.2299,262.8542,262.1704,262.5866,9848.0
2023-10-25 10:50:00,264.73,264.78,264.37,264.44,7359.0,262.3488,262.3983,261.992,262.0614,7359.0
2023-10-25 10:55:00,264.29,264.52,264.29,264.4,8928.0,261.9128,262.1407,261.9128,262.0218,8928.0
2023-10-25 11:00:00,264.37,265.24,264.37,265.05,12668.0,261.992,262.8542,261.992,262.6659,12668.0
2023-10-25 11:05:00,265.0,265.39,264.87,264.97,16069.0,262.6164,263.0029,262.4875,262.5866,16069.0
2023-10-25 11:10:00,264.95,265.13,264.92,265.11,3135.0,262.5668,262.7452,262.5371,262.7254,3135.0
2023-10-25 11:15:00,265.12,265.2,264.77,265.04,5837.0,262.7353,262.8146,262.3884,262.656,5837.0
2023-10-25 11:20:00,265.04,265.04,264.52,264.52,5879.0,262.656,262.656,262.1407,262.1407,5879.0
2023-10-25 11:25:00,264.38,264.81,264.27,264.74,3604.0,262.0019,262.4281,261.8929,262.3587,3604.0
2023-10-25 11:30:00,264.72,264.84,264.38,264.42,3064.0,262.3389,262.4578,262.0019,262.0416,3064.0
2023-10-25 11:35:00,264.49,264.58,264.36,264.41,2170.0,262.111,262.2001,261.9821,262.0317,2170.0
2023-10-25 11:40:00,264.42,264.52,263.86,264.12,3805.0,262.0416,262.1407,261.4866,261.7443,3805.0
2023-10-25 11:45:00,264.17,264.41,264.0,264.08,7707.0,261.7938,262.0317,261.6254,261.7046,7707.0
2023-10-25 11:50:00,263.88,263.99,263.66,263.99,4619.0,261.5064,261.6155,261.2884,261.6155,4619.0
2023-10-25 11:55:00,263.85,263.9,263.57,263.57,9884.0,261.4767,261.5263,261.1992,261.1992,9884.0
2023-10-25 12:00:00,263.51,263.67,263.49,263.55,2906.0,261.1398,261.2983,261.1199,261.1794,2906.0
2023-10-25 12:05:00,263.59,263.66,263.3,263.49,4613.0,261.219,261.2884,260.9317,261.1199,4613.0
2023-10-25 12:10:00,263.45,263.51,263.27,263.5,19985.0,261.0803,261.1398,260.9019,261.1299,19985.0
2023-10-25 12:15:00,263.48,263.59,263.37,263.47,1787.0,261.11,261.219,261.001,261.1001,1787.0
2023-10-25 12:20:00,263.48,263.65,263.36,263.64,12062.0,261.11,261.2785,260.9911,261.2686,12062.0
2023-10-25 12:25:00,263.67,263.82,263.59,263.59,3980.0,261.2983,261.447,261.219,261.219,3980.0
2023-10-25 12:30:00,263.6,263.97,263.6,263.67,19499.0,261.229,261.5956,261.229,261.2983,19499.0
2023-10-25 12:35:00,263.7,263.7,263.42,263.42,2436.0,261.3281,261.3281,261.0506,261.0506,2436.0
2023-10-25 12:40:00,263.44,263.45,262.93,263.16,9178.0,261.0704,261.0803,260.565,260.7929,9178.0
2023-10-25 12:45:00,263.08,263.21,262.98,263.0,18958.0,260.7136,260.8425,260.6145,260.6344,18958.0
2023-10-25 12:50:00,263.01,263.13,262.9,263.08,6147.0,260.6443,260.7632,260.5353,260.7136,6147.0
2023-10-25 12:55:00,263.09,263.18,262.98,263.13,6456.0,260.7235,260.8127,260.6145,260.7632,6456.0
2023-10-25 13:00:00,263.12,263.2,262.57,262.59,2755.0,260.7533,260.8326,260.2082,260.228,2755.0
2023-10-25 13:05:00,262.68,262.88,262.61,262.87,2706.0,260.3172,260.5154,260.2479,260.5055,2706.0
2023-10-25 13:10:00,262.87,263.06,262.76,263.06,1583.0,260.5055,260.6938,260.3965,260.6938,1583.0
2023-10-25 13:15:00,263.05,263.15,262.69,262.97,16992.0,260.6839,260.783,260.3271,260.6046,16992.0
2023-10-25 13:20:00,262.85,262.86,262.7,262.86,1759.0,260.4857,260.4956,260.3371,260.4956,1759.0
2023-10-25 13:25:00,262.71,262.77,262.29,262.43,9719.0,260.347,260.4064,259.9307,260.0695,9719.0
2023-10-25 13:30:00,262.37,262.37,262.05,262.17,19464.0,260.01,260.01,259.6929,259.8118,19464.0
2023-10-25 13:35:00,262.15,262.15,262.04,262.05,1713.0,259.792,259.792,259.683,259.6929,1713.0
2023-10-25 13:40:00,262.0,262.03,261.8,261.8,5577.0,259.6434,259.6731,259.4452,259.4452,5577.0
2023-10-25 13:45:00,261.75,261.85,261.7,261.73,5113.0,259.3956,259.4947,259.3461,259.3758,5113.0
2023-10-25 13:50:00,261.72,261.84,261.63,261.77,6919.0,259.3659,259.4848,259.2767,259.4154,6919.0
2023-10-25 13:55:00,261.91,262.18,261.91,262.17,10830.0,259.5542,259.8217,259.5542,259.8118,10830.0
2023-10-25 14:00:00,262.23,262.32,262.11,262.12,1177.0,259.8713,259.9605,259.7524,259.7623,1177.0
2023-10-25 14:05:00,262.11,262.24,262.08,262.16,4243.0,259.7524,259.8812,259.7226,259.8019,4243.0
2023-10-25 14:10:00,262.1,262.45,261.96,262.45,1922.0,259.7425,260.0893,259.6037,260.0893,1922.0
2023-10-25 14:15:00,262.49,262.55,262.37,262.39,9929.0,260.1289,260.1884,260.01,260.0298,9929.0
2023-10-25 14:20:00,262.46,262.54,262.32,262.36,7245.0,260.0992,260.1785,259.9605,260.0001,7245.0
2023-10-25 14:25:00,262.4,262.49,262.12,262.21,8374.0,260.0398,260.1289,259.7623,259.8515,8374.0
2023-10-25 14:30:00,262.16,262.35,262.08,262.14,7599.0,259.8019,259.9902,259.7226,259.7821,7599.0
2023-10-25 14:35:00,261.97,262.08,261.91,261.95,4125.0,259.6136,259.7226,259.5542,259.5938,4125.0
2023-10-25 14:40:00,261.97,261.97,261.78,261.84,4139.0,259.6136,259.6136,259.4253,259.4848,4139.0
2023-10-25 14:45:00,261.83,261.94,261.69,261.75,3486.0,259.4749,259.5839,259.3361,259.3956,3486.0
2023-10-25 14:50:00,261.72,262.02,261.65,261.99,2465.0,259.3659,259.6632,259.2965,259.6334,2465.0
2023-10-25 14:55:00,262.1,262.3,262.08,262.1,2072.0,259.7425,259.9407,259.7226,259.7425,2072.0
2023-10-25 15:00:00,262.03,262.03,261.82,261.91,27585.0,259.6731,259.6731,259.465,259.5542,27585.0
2023-10-25 15:05:00,261.82,261.99,261.74,261.88,6809.0,259.465,259.6334,259.3857,259.5244,6809.0
2023-10-25 15:10:00,261.91,262.04,261.79,261.83,13509.0,259.5542,259.683,259.4352,259.4749,13509.0
2023-10-25 15:15:00,261.75,261.99,261.75,261.9,10645.0,259.3956,259.6334,259.3956,259.5443,10645.0
2023-10-25 15:20:00,261.89,262.26,261.88,262.26,10140.0,259.5343,259.901,259.5244,259.901,10140.0
2023-10-25 15:25:00,262.25,262.29,262.03,262.27,5211.0,259.8911,259.9307,259.6731,259.9109,5211.0
2023-10-25 15:30:00,262.28,262.58,262.25,262.4,5826.0,259.9208,260.2181,259.8911,260.0398,5826.0
2023-10-25 15:35:00,262.46,262.5,262.35,262.35,4453.0,260.0992,260.1389,259.9902,259.9902,4453.0
2023-10-25 15:40:00,262.37,262.38,262.02,262.06,5985.0,260.01,260.0199,259.6632,259.7028,5985.0
2023-10-25 15:45:00,262.01,262.3,261.98,262.22,92940.0,259.6533,259.9407,259.6235,259.8614,92940.0
2023-10-25 15:50:00,262.24,262.32,261.89,261.99,16436.0,259.8812,259.9605,259.5343,259.6334,16436.0
2023-10-25 15:55:00,262.07,262.1,261.94,262.08,32552.0,259.7127,259.7425,259.5839,259.7226,32552.0
2023-10-26 09:30:00,260.77,261.67,260.47,261.22,49878.0,258.4244,259.3163,258.1271,258.8704,49878.0
2023-10-26 09:35:00,261.19,261.45,260.29,260.29,6071.0,258.8406,259.0983,257.9487,257.9487,6071.0
2023-10-26 09:40:00,260.48,261.02,260.18,260.71,6145.0,258.137,258.6722,257.8397,258.365,6145.0
2023-10-26 09:45:00,260.76,260.95,259.79,259.85,16841.0,258.4145,258.6028,257.4532,257.5127,16841.0
2023-10-26 09:50:00,259.67,259.81,259.16,259.34,9341.0,257.3343,257.4731,256.8289,257.0073,9341.0
2023-10-26 09:55:00,259.43,259.54,259.0,259.2,16806.0,257.0965,257.2055,256.6703,256.8685,16806.0
2023-10-26 10:00:00,259.0,259.18,258.68,258.72,8016.0,256.6703,256.8487,256.3532,256.3929,8016.0
2023-10-26 10:05:00,258.6,259.12,258.53,258.62,19675.0,256.2739,256.7893,256.2046,256.2938,19675.0
2023-10-26 10:10:00,258.42,258.72,258.25,258.4,11285.0,256.0956,256.3929,255.9271,256.0757,11285.0
2023-10-26 10:15:00,258.35,258.6,258.3,258.38,16092.0,256.0262,256.2739,255.9766,256.0559,16092.0
2023-10-26 10:20:00,258.3,258.72,258.15,258.16,3893.0,255.9766,256.3929,255.828,255.8379,3893.0
2023-10-26 10:25:00,258.24,259.19,258.24,259.09,16463.0,255.9172,256.8586,255.9172,256.7595,16463.0
2023-10-26 10:30:00,258.98,259.1,258.57,258.57,5522.0,256.6505,256.7694,256.2442,256.2442,5522.0
2023-10-26 10:35:00,258.61,258.72,258.22,258.3,7387.0,256.2838,256.3929,255.8974,255.9766,7387.0
2023-10-26 10:40:00,258.3,259.1,258.29,259.06,5518.0,255.9766,256.7694,255.9667,256.7298,5518.0
2023-10-26 10:45:00,259.07,259.87,259.06,259.87,6718.0,256.7397,257.5325,256.7298,257.5325,6718.0
2023-10-26 10:50:00,259.95,260.26,259.95,260.1,23434.0,257.6118,257.919,257.6118,257.7604,23434.0
2023-10-26 10:55:00,260.05,260.11,259.65,259.8,5248.0,257.7109,257.7704,257.3145,257.4631,5248.0
2023-10-26 11:00:00,259.85,259.91,259.41,259.41,2092.0,257.5127,257.5722,257.0766,257.0766,2092.0
2023-10-26 11:05:00,259.2,259.2,258.84,258.91,6647.0,256.8685,256.8685,256.5118,256.5811,6647.0
2023-10-26 11:10:00,259.06,259.13,258.37,258.37,2372.0,256.7298,256.7992,256.046,256.046,2372.0
2023-10-26 11:15:00,258.35,258.55,258.19,258.47,4615.0,256.0262,256.2244,255.8676,256.1451,4615.0
2023-10-26 11:20:00,258.4,258.4,258.05,258.13,12902.0,256.0757,256.0757,255.7289,255.8082,12902.0
2023-10-26 11:25:00,258.06,258.27,257.87,257.97,7465.0,255.7388,255.9469,255.5505,255.6496,7465.0
2023-10-26 11:30:00,257.97,258.35,257.97,258.2,9939.0,255.6496,256.0262,255.6496,255.8775,9939.0
2023-10-26 11:35:00,258.17,258.28,258.15,258.19,2511.0,255.8478,255.9568,255.828,255.8676,2511.0
2023-10-26 11:40:00,258.0,258.0,257.52,257.67,2919.0,255.6793,255.6793,255.2036,255.3523,2919.0
2023-10-26 11:45:00,257.51,258.08,257.51,257.96,2091.0,255.1937,255.7586,255.1937,255.6397,2091.0
2023-10-26 11:50:00,257.99,258.14,257.98,258.13,8232.0,255.6694,255.8181,255.6595,255.8082,8232.0
2023-10-26 11:55:00,258.13,258.47,258.12,258.18,3616.0,255.8082,256.1451,255.7983,255.8577,3616.0
2023-10-26 12:00:00,257.82,258.25,257.82,257.88,4350.0,255.501,255.9271,255.501,255.5604,4350.0
2023-10-26 12:05:00,257.68,257.69,257.15,257.15,48449.0,255.3622,255.3721,254.837,254.837,48449.0
2023-10-26 12:10:00,257.16,257.21,257.04,257.19,50170.0,254.8469,254.8964,254.728,254.8766,50170.0
2023-10-26 12:15:00,257.2,257.2,256.31,256.32,9741.0,254.8865,254.8865,254.0045,254.0144,9741.0
2023-10-26 12:20:00,256.32,256.67,256.32,256.48,17730.0,254.0144,254.3613,254.0144,254.173,17730.0
2023-10-26 12:25:00,256.54,256.84,256.52,256.81,11511.0,254.2325,254.5298,254.2126,254.5,11511.0
2023-10-26 12:30:00,256.86,256.96,256.74,256.8,3617.0,254.5496,254.6487,254.4307,254.4901,3617.0
2023-10-26 12:35:00,256.72,256.76,256.36,256.36,6647.0,254.4108,254.4505,254.0541,254.0541,6647.0
2023-10-26 12:40:00,256.39,256.64,256.3,256.64,19913.0,254.0838,254.3316,253.9946,254.3316,19913.0
2023-10-26 12:45:00,256.5,256.5,256.17,256.25,4171.0,254.1928,254.1928,253.8658,253.9451,4171.0
2023-10-26 12:50:00,256.2,256.34,256.18,256.27,1855.0,253.8955,254.0343,253.8757,253.9649,1855.0
2023-10-26 12:55:00,256.33,256.51,256.22,256.23,8211.0,254.0244,254.2027,253.9153,253.9253,8211.0
2023-10-26 13:00:00,256.11,256.96,256.08,256.92,13212.0,253.8063,254.6487,253.7766,254.609,13212.0
2023-10-26 13:05:00,256.83,257.01,256.82,256.86,5139.0,254.5199,254.6982,254.5099,254.5496,5139.0
2023-10-26 13:10:00,256.94,256.95,256.77,256.8,9993.0,254.6289,254.6388,254.4604,254.4901,9993.0
2023-10-26 13:15:00,257.01,257.06,256.88,256.89,2875.0,254.6982,254.7478,254.5694,254.5793,2875.0
2023-10-26 13:20:00,256.8,256.8,256.09,256.14,19494.0,254.4901,254.4901,253.7865,253.8361,19494.0
2023-10-26 13:25:00,256.18,256.48,256.1,256.33,20938.0,253.8757,254.173,253.7964,254.0244,20938.0
2023-10-26 13:30:00,256.3,256.71,256.01,256.71,14005.0,253.9946,254.4009,253.7072,254.4009,14005.0
2023-10-26 13:35:00,256.69,256.82,256.6,256.64,7885.0,254.3811,254.5099,254.2919,254.3316,7885.0
2023-10-26 13:40:00,256.64,257.14,256.62,257.14,8075.0,254.3316,254.8271,254.3117,254.8271,8075.0
2023-10-26 13:45:00,257.13,257.48,257.13,257.29,13650.0,254.8172,255.164,254.8172,254.9757,13650.0
2023-10-26 13:50:00,257.36,257.37,257.12,257.25,7310.0,255.0451,255.055,254.8072,254.9361,7310.0
2023-10-26 13:55:00,257.28,257.49,257.13,257.49,4811.0,254.9658,255.1739,254.8172,255.1739,4811.0
2023-10-26 14:00:00,257.44,257.53,257.3,257.37,4386.0,255.1244,255.2136,254.9856,255.055,4386.0
2023-10-26 14:05:00,257.37,257.69,257.37,257.59,2460.0,255.055,255.3721,255.055,255.273,2460.0
2023-10-26 14:10:00,257.54,257.93,257.53,257.82,5785.0,255.2235,255.61,255.2136,255.501,5785.0
2023-10-26 14:15:00,257.88,257.88,257.57,257.68,7421.0,255.5604,255.5604,255.2532,255.3622,7421.0
2023-10-26 14:20:00,257.65,257.72,257.55,257.57,9730.0,255.3325,255.4018,255.2334,255.2532,9730.0
2023-10-26 14:25:00,257.43,257.92,257.28,257.92,4146.0,255.1145,255.6001,254.9658,255.6001,4146.0
2023-10-26 14:30:00,257.83,258.52,257.83,258.41,17405.0,255.5109,256.1947,255.5109,256.0856,17405.0
2023-10-26 14:35:00,258.15,258.42,258.06,258.09,17564.0,255.828,256.0956,255.7388,255.7685,17564.0
2023-10-26 14:40:00,258.08,258.43,257.99,258.13,4982.0,255.7586,256.1055,255.6694,255.8082,4982.0
2023-10-26 14:45:00,258.15,258.59,258.12,258.36,9292.0,255.828,256.264,255.7983,256.0361,9292.0
2023-10-26 14:50:00,258.36,258.74,258.32,258.73,11141.0,256.0361,256.4127,255.9965,256.4028,11141.0
2023-10-26 14:55:00,258.7,258.88,258.64,258.88,9150.0,256.373,256.5514,256.3136,256.5514,9150.0
2023-10-26 15:00:00,258.87,259.15,258.75,259.01,30031.0,256.5415,256.819,256.4226,256.6802,30031.0
2023-10-26 15:05:00,259.07,259.07,258.69,258.7,4531.0,256.7397,256.7397,256.3631,256.373,4531.0
2023-10-26 15:10:00,258.74,258.78,258.16,258.26,5529.0,256.4127,256.4523,255.8379,255.937,5529.0
2023-10-26 15:15:00,258.18,258.39,258.16,258.23,101177.0,255.8577,256.0658,255.8379,255.9073,101177.0
2023-10-26 15:20:00,258.27,258.46,258.08,258.28,14737.0,255.9469,256.1352,255.7586,255.9568,14737.0
2023-10-26 15:25:00,258.18,258.34,258.07,258.08,11770.0,255.8577,256.0163,255.7487,255.7586,11770.0
2023-10-26 15:30:00,258.08,258.08,257.78,257.8,8758.0,255.7586,255.7586,255.4613,255.4811,8758.0
2023-10-26 15:35:00,257.76,257.76,257.07,257.19,21158.0,255.4415,255.4415,254.7577,254.8766,21158.0
2023-10-26 15:40:00,257.1,257.1,256.8,256.83,25590.0,254.7874,254.7874,254.4901,254.5199,25590.0
2023-10-26 15:45:00,256.77,256.86,256.56,256.78,18850.0,254.4604,254.5496,254.2523,254.4703,18850.0
2023-10-26 15:50:00,256.83,257.33,256.79,256.88,24807.0,254.5199,255.0154,254.4802,254.5694,24807.0
2023-10-26 15:55:00,256.89,257.11,256.71,256.89,47452.0,254.5793,254.7973,254.4009,254.5793,47452.0
2023-10-27 09:30:00,258.72,259.14,258.65,258.78,67364.0,256.3929,256.8091,256.3235,256.4523,67364.0
2023-10-27 09:35:00,258.79,259.02,258.47,258.5,14247.0,256.4622,256.6902,256.1451,256.1748,14247.0
2023-10-27 09:40:00,258.48,258.74,258.25,258.74,11312.0,256.155,256.4127,255.9271,256.4127,11312.0
2023-10-27 09:45:00,258.88,259.04,258.02,258.05,14915.0,256.5514,256.71,255.6992,255.7289,14915.0
2023-10-27 09:50:00,258.17,258.41,258.02,258.02,4638.0,255.8478,256.0856,255.6992,255.6992,4638.0
2023-10-27 09:55:00,258.02,258.72,258.02,258.72,7848.0,255.6992,256.3929,255.6992,256.3929,7848.0
2023-10-27 10:00:00,258.63,258.97,258.13,258.92,14672.0,256.3037,256.6406,255.8082,256.5911,14672.0
2023-10-27 10:05:00,259.0,259.27,258.54,258.54,14165.0,256.6703,256.9379,256.2145,256.2145,14165.0
2023-10-27 10:10:00,258.62,259.49,258.62,259.25,7471.0,256.2938,257.1559,256.2938,256.9181,7471.0
2023-10-27 10:15:00,258.99,259.11,258.52,258.53,7055.0,256.6604,256.7793,256.1947,256.2046,7055.0
2023-10-27 10:20:00,258.77,259.18,258.63,258.73,12442.0,256.4424,256.8487,256.3037,256.4028,12442.0
2023-10-27 10:25:00,258.83,259.16,258.67,258.72,5780.0,256.5019,256.8289,256.3433,256.3929,5780.0
2023-10-27 10:30:00,258.65,258.91,258.5,258.72,14407.0,256.3235,256.5811,256.1748,256.3929,14407.0
2023-10-27 10:35:00,258.8,259.13,258.34,258.35,13672.0,256.4721,256.7992,256.0163,256.0262,13672.0
2023-10-27 10:40:00,258.28,258.33,257.84,257.9,33367.0,255.9568,256.0064,255.5208,255.5802,33367.0
2023-10-27 10:45:00,257.91,258.45,257.91,258.28,59423.0,255.5901,256.1253,255.5901,255.9568,59423.0
2023-10-27 10:50:00,258.4,258.86,258.39,258.71,11909.0,256.0757,256.5316,256.0658,256.3829,11909.0
2023-10-27 10:55:00,258.7,259.01,258.7,258.91,10826.0,256.373,256.6802,256.373,256.5811,10826.0
2023-10-27 11:00:00,259.06,259.06,258.78,258.98,4734.0,256.7298,256.7298,256.4523,256.6505,4734.0
2023-10-27 11:05:00,258.96,259.38,258.87,259.35,8855.0,256.6307,257.0469,256.5415,257.0172,8855.0
2023-10-27 11:10:00,259.3,259.67,259.14,259.67,18068.0,256.9676,257.3343,256.8091,257.3343,18068.0
2023-10-27 11:15:00,259.72,260.1,259.71,259.74,11593.0,257.3839,257.7604,257.3739,257.4037,11593.0
2023-10-27 11:20:00,259.76,260.02,259.68,259.99,5340.0,257.4235,257.6812,257.3442,257.6514,5340.0
2023-10-27 11:25:00,259.92,259.93,259.74,259.74,6005.0,257.5821,257.592,257.4037,257.4037,6005.0
2023-10-27 11:30:00,259.84,259.84,259.16,259.24,8790.0,257.5028,257.5028,256.8289,256.9082,8790.0
2023-10-27 11:35:00,259.23,259.58,259.23,259.45,10974.0,256.8983,257.2451,256.8983,257.1163,10974.0
2023-10-27 11:40:00,259.47,259.55,259.16,259.19,7416.0,257.1361,257.2154,256.8289,256.8586,7416.0
2023-10-27 11:45:00,259.18,259.2,258.89,259.04,6435.0,256.8487,256.8685,256.5613,256.71,6435.0
2023-10-27 11:50:00,259.13,259.34,259.1,259.15,13041.0,256.7992,257.0073,256.7694,256.819,13041.0
2023-10-27 11:55:00,259.12,259.43,259.12,259.43,4349.0,256.7893,257.0965,256.7893,257.0965,4349.0
2023-10-27 12:00:00,259.41,259.54,259.11,259.18,14033.0,257.0766,257.2055,256.7793,256.8487,14033.0
2023-10-27 12:05:00,259.23,259.57,259.23,259.53,5892.0,256.8983,257.2352,256.8983,257.1956,5892.0
2023-10-27 12:10:00,259.49,259.5,259.02,259.06,11209.0,257.1559,257.1658,256.6902,256.7298,11209.0
2023-10-27 12:15:00,259.01,259.26,259.0,259.26,13538.0,256.6802,256.928,256.6703,256.928,13538.0
2023-10-27 12:20:00,259.39,259.4,258.98,259.03,18780.0,257.0568,257.0667,256.6505,256.7001,18780.0
2023-10-27 12:25:00,259.01,259.11,258.51,258.87,46267.0,256.6802,256.7793,256.1847,256.5415,46267.0
2023-10-27 12:30:00,258.84,258.84,258.6,258.84,18024.0,256.5118,256.5118,256.2739,256.5118,18024.0
2023-10-27 12:35:00,258.87,259.15,258.8,259.07,4465.0,256.5415,256.819,256.4721,256.7397,4465.0
2023-10-27 12:40:00,258.92,258.98,258.69,258.7,11510.0,256.5911,256.6505,256.3631,256.373,11510.0
2023-10-27 12:45:00,258.71,258.71,258.43,258.44,28910.0,256.3829,256.3829,256.1055,256.1154,28910.0
2023-10-27 12:50:00,258.49,258.49,258.13,258.37,33274.0,256.1649,256.1649,255.8082,256.046,33274.0
2023-10-27 12:55:00,258.29,258.32,258.16,258.18,18449.0,255.9667,255.9965,255.8379,255.8577,18449.0
2023-10-27 13:00:00,258.2,258.3,258.05,258.06,7718.0,255.8775,255.9766,255.7289,255.7388,7718.0
2023-10-27 13:05:00,258.04,258.04,257.38,257.62,17086.0,255.719,255.719,255.0649,255.3027,17086.0
2023-10-27 13:10:00,257.72,257.88,257.41,257.41,6599.0,255.4018,255.5604,255.0946,255.0946,6599.0
2023-10-27 13:15:00,257.46,257.6,257.16,257.33,21524.0,255.1442,255.2829,254.8469,255.0154,21524.0
2023-10-27 13:20:00,257.37,257.62,257.19,257.55,12212.0,255.055,255.3027,254.8766,255.2334,12212.0
2023-10-27 13:25:00,257.58,257.81,257.35,257.43,4653.0,255.2631,255.491,255.0352,255.1145,4653.0
2023-10-27 13:30:00,257.46,257.55,257.22,257.55,4624.0,255.1442,255.2334,254.9063,255.2334,4624.0
2023-10-27 13:35:00,257.57,257.6,257.3,257.38,4845.0,255.2532,255.2829,254.9856,255.0649,4845.0
2023-10-27 13:40:00,257.26,257.73,257.1,257.55,9004.0,254.946,255.4118,254.7874,255.2334,9004.0
2023-10-27 13:45:00,257.48,257.54,257.33,257.33,2794.0,255.164,255.2235,255.0154,255.0154,2794.0
2023-10-27 13:50:00,257.61,257.61,257.1,257.11,13018.0,255.2928,255.2928,254.7874,254.7973,13018.0
2023-10-27 13:55:00,257.09,257.18,256.92,257.12,28718.0,254.7775,254.8667,254.609,254.8072,28718.0
2023-10-27 14:00:00,257.05,257.15,256.79,256.84,34613.0,254.7379,254.837,254.4802,254.5298,34613.0
2023-10-27 14:05:00,256.8,257.01,256.66,256.93,22390.0,254.4901,254.6982,254.3514,254.619,22390.0
2023-10-27 14:10:00,256.97,257.12,256.89,257.12,5807.0,254.6586,254.8072,254.5793,254.8072,5807.0
2023-10-27 14:15:00,257.12,257.45,257.01,257.04,10145.0,254.8072,255.1343,254.6982,254.728,10145.0
2023-10-27 14:20:00,256.99,256.99,256.59,256.85,14608.0,254.6784,254.6784,254.282,254.5397,14608.0
2023-10-27 14:25:00,256.85,256.88,256.6,256.62,7716.0,254.5397,254.5694,254.2919,254.3117,7716.0
2023-10-27 14:30:00,256.72,257.37,256.67,257.16,10532.0,254.4108,255.055,254.3613,254.8469,10532.0
2023-10-27 14:35:00,257.11,257.62,257.08,257.51,8940.0,254.7973,255.3027,254.7676,255.1937,8940.0
2023-10-27 14:40:00,257.55,257.59,257.41,257.53,17890.0,255.2334,255.273,255.0946,255.2136,17890.0
2023-10-27 14:45:00,257.53,257.72,257.18,257.18,6014.0,255.2136,255.4018,254.8667,254.8667,6014.0
2023-10-27 14:50:00,257.11,257.23,256.9,257.08,14557.0,254.7973,254.9163,254.5892,254.7676,14557.0
2023-10-27 14:55:00,257.05,257.06,256.57,256.74,22150.0,254.7379,254.7478,254.2622,254.4307,22150.0
2023-10-27 15:00:00,256.81,256.96,256.73,256.79,8255.0,254.5,254.6487,254.4208,254.4802,8255.0
2023-10-27 15:05:00,256.91,257.05,256.9,256.94,37464.0,254.5991,254.7379,254.5892,254.6289,37464.0
2023-10-27 15:10:00,256.95,257.3,256.81,257.05,153332.0,254.6388,254.9856,254.5,254.7379,153332.0
2023-10-27 15:15:00,257.01,257.34,257.01,257.18,9256.0,254.6982,255.0253,254.6982,254.8667,9256.0
2023-10-27 15:20:00,257.13,257.22,256.87,257.08,10351.0,254.8172,254.9063,254.5595,254.7676,10351.0
2023-10-27 15:25:00,257.11,257.37,257.11,257.37,8683.0,254.7973,255.055,254.7973,255.055,8683.0
2023-10-27 15:30:00,257.4,257.51,256.95,256.95,15529.0,255.0847,255.1937,254.6388,254.6388,15529.0
2023-10-27 15:35:00,257.0,257.0,256.58,256.6,20156.0,254.6883,254.6883,254.2721,254.2919,20156.0
2023-10-27 15:40:00,256.61,256.91,256.53,256.61,37202.0,254.3018,254.5991,254.2226,254.3018,37202.0
2023-10-27 15:45:00,256.66,256.96,256.62,256.96,56159.0,254.3514,254.6487,254.3117,254.6487,56159.0
2023-10-27 15:50:00,256.98,257.21,256.82,257.16,52053.0,254.6685,254.8964,254.5099,254.8469,52053.0
2023-10-27 15:55:00,257.19,257.7,257.12,257.57,154637.0,254.8766,255.382,254.8072,255.2532,154637.0
2023-10-30 09:30:00,259.66,260.25,259.28,260.24,50797.0,257.3244,257.9091,256.9478,257.8992,50797.0
2023-10-30 09:35:00,260.27,260.73,260.07,260.53,5332.0,257.9289,258.3848,257.7307,258.1866,5332.0
2023-10-30 09:40:00,260.69,260.82,260.51,260.78,12027.0,258.3451,258.474,258.1668,258.4343,12027.0
2023-10-30 09:45:00,260.9,261.39,260.89,261.38,6774.0,258.5532,259.0388,258.5433,259.0289,6774.0
2023-10-30 09:50:00,261.53,261.53,261.1,261.27,6339.0,259.1776,259.1776,258.7514,258.9199,6339.0
2023-10-30 09:55:00,261.21,261.45,261.11,261.11,1656.0,258.8605,259.0983,258.7614,258.7614,1656.0
2023-10-30 10:00:00,261.2,261.2,260.63,260.64,7391.0,258.8505,258.8505,258.2857,258.2956,7391.0
2023-10-30 10:05:00,260.66,261.22,260.6,261.22,4150.0,258.3154,258.8704,258.2559,258.8704,4150.0
2023-10-30 10:10:00,261.12,261.14,260.67,260.67,2847.0,258.7713,258.7911,258.3253,258.3253,2847.0
2023-10-30 10:15:00,260.66,260.66,260.15,260.15,3524.0,258.3154,258.3154,257.81,257.81,3524.0
2023-10-30 10:20:00,259.88,259.88,259.51,259.59,2323.0,257.5424,257.5424,257.1757,257.255,2323.0
2023-10-30 10:25:00,259.72,259.72,259.39,259.55,12425.0,257.3839,257.3839,257.0568,257.2154,12425.0
2023-10-30 10:30:00,259.44,259.6,259.26,259.55,19629.0,257.1064,257.2649,256.928,257.2154,19629.0
2023-10-30 10:35:00,259.49,259.74,259.41,259.53,13756.0,257.1559,257.4037,257.0766,257.1956,13756.0
2023-10-30 10:40:00,259.41,259.72,259.19,259.29,3429.0,257.0766,257.3839,256.8586,256.9577,3429.0
2023-10-30 10:45:00,259.05,259.58,258.98,259.51,10970.0,256.7199,257.2451,256.6505,257.1757,10970.0
2023-10-30 10:50:00,259.5,260.04,259.49,259.9,6732.0,257.1658,257.701,257.1559,257.5622,6732.0
2023-10-30 10:55:00,259.88,259.92,259.43,259.45,10947.0,257.5424,257.5821,257.0965,257.1163,10947.0
2023-10-30 11:00:00,259.78,260.27,259.78,260.19,1584.0,257.4433,257.9289,257.4433,257.8496,1584.0
2023-10-30 11:05:00,260.22,260.35,260.12,260.22,5203.0,257.8794,258.0082,257.7803,257.8794,5203.0
2023-10-30 11:10:00,260.23,260.45,260.05,260.11,7188.0,257.8893,258.1073,257.7109,257.7704,7188.0
2023-10-30 11:15:00,259.91,259.95,259.84,259.91,7359.0,257.5722,257.6118,257.5028,257.5722,7359.0
2023-10-30 11:20:00,259.89,259.9,259.27,259.5,3666.0,257.5523,257.5622,256.9379,257.1658,3666.0
2023-10-30 11:25:00,259.53,259.73,259.4,259.63,126124.0,257.1956,257.3938,257.0667,257.2947,126124.0
2023-10-30 11:30:00,259.67,260.07,259.64,260.05,28929.0,257.3343,257.7307,257.3046,257.7109,28929.0
2023-10-30 11:35:00,260.06,260.32,259.74,259.76,42982.0,257.7208,257.9785,257.4037,257.4235,42982.0
2023-10-30 11:40:00,259.7,259.92,259.67,259.92,12737.0,257.364,257.5821,257.3343,257.5821,12737.0
2023-10-30 11:45:00,259.95,259.99,259.86,259.87,3547.0,257.6118,257.6514,257.5226,257.5325,3547.0
2023-10-30 11:50:00,259.96,260.33,259.96,260.28,8473.0,257.6217,257.9884,257.6217,257.9388,8473.0
2023-10-30 11:55:00,260.41,260.58,260.4,260.52,897.0,258.0677,258.2361,258.0577,258.1767,897.0
2023-10-30 12:00:00,260.51,260.53,260.41,260.5,1789.0,258.1668,258.1866,258.0677,258.1568,1789.0
2023-10-30 12:05:00,260.49,260.49,260.13,260.13,3352.0,258.1469,258.1469,257.7902,257.7902,3352.0
2023-10-30 12:10:00,260.23,260.58,260.22,260.36,3819.0,257.8893,258.2361,257.8794,258.0181,3819.0
2023-10-30 12:15:00,260.42,260.53,259.99,260.0,3942.0,258.0776,258.1866,257.6514,257.6613,3942.0
2023-10-30 12:20:00,259.98,259.99,259.84,259.84,2924.0,257.6415,257.6514,257.5028,257.5028,2924.0
2023-10-30 12:25:00,259.91,259.91,259.76,259.76,3906.0,257.5722,257.5722,257.4235,257.4235,3906.0
2023-10-30 12:30:00,259.76,259.96,259.76,259.93,1117.0,257.4235,257.6217,257.4235,257.592,1117.0
2023-10-30 12:35:00,259.99,260.22,259.79,259.81,5133.0,257.6514,257.8794,257.4532,257.4731,5133.0
2023-10-30 12:40:00,259.81,259.83,259.35,259.41,16248.0,257.4731,257.4929,257.0172,257.0766,16248.0
2023-10-30 12:45:00,259.35,259.55,259.19,259.55,5372.0,257.0172,257.2154,256.8586,257.2154,5372.0
2023-10-30 12:50:00,259.6,259.7,259.35,259.35,7292.0,257.2649,257.364,257.0172,257.0172,7292.0
2023-10-30 12:55:00,259.45,259.55,259.19,259.55,34800.0,257.1163,257.2154,256.8586,257.2154,34800.0
2023-10-30 13:00:00,259.56,259.65,259.38,259.62,5299.0,257.2253,257.3145,257.0469,257.2848,5299.0
2023-10-30 13:05:00,259.68,259.83,259.62,259.83,22227.0,257.3442,257.4929,257.2848,257.4929,22227.0
2023-10-30 13:10:00,259.8,259.81,259.58,259.67,3604.0,257.4631,257.4731,257.2451,257.3343,3604.0
2023-10-30 13:15:00,259.74,259.83,259.68,259.73,3195.0,257.4037,257.4929,257.3442,257.3938,3195.0
2023-10-30 13:20:00,259.72,260.2,259.72,260.19,5970.0,257.3839,257.8595,257.3839,257.8496,5970.0
2023-10-30 13:25:00,260.21,260.84,260.21,260.74,11645.0,257.8695,258.4938,257.8695,258.3947,11645.0
2023-10-30 13:30:00,260.94,260.98,260.68,260.68,3140.0,258.5929,258.6325,258.3352,258.3352,3140.0
2023-10-30 13:35:00,260.64,260.64,260.49,260.62,2894.0,258.2956,258.2956,258.1469,258.2758,2894.0
2023-10-30 13:40:00,260.62,260.8,260.62,260.8,7817.0,258.2758,258.4541,258.2758,258.4541,7817.0
2023-10-30 13:45:00,260.81,260.91,260.69,260.91,7545.0,258.4641,258.5632,258.3451,258.5632,7545.0
2023-10-30 13:50:00,260.88,261.24,260.87,261.24,6493.0,258.5334,258.8902,258.5235,258.8902,6493.0
2023-10-30 13:55:00,261.11,261.27,261.05,261.19,10894.0,258.7614,258.9199,258.7019,258.8406,10894.0
2023-10-30 14:00:00,261.19,261.24,261.09,261.24,11946.0,258.8406,258.8902,258.7415,258.8902,11946.0
2023-10-30 14:05:00,261.28,261.28,260.96,261.03,16651.0,258.9298,258.9298,258.6127,258.6821,16651.0
2023-10-30 14:10:00,261.1,261.22,260.96,260.96,11681.0,258.7514,258.8704,258.6127,258.6127,11681.0
2023-10-30 14:15:00,260.89,260.97,260.77,260.89,19801.0,258.5433,258.6226,258.4244,258.5433,19801.0
2023-10-30 14:20:00,260.87,261.1,260.81,260.96,18397.0,258.5235,258.7514,258.4641,258.6127,18397.0
2023-10-30 14:25:00,260.97,261.05,260.82,260.87,24685.0,258.6226,258.7019,258.474,258.5235,24685.0
2023-10-30 14:30:00,260.88,261.15,260.88,261.11,19196.0,258.5334,258.801,258.5334,258.7614,19196.0
2023-10-30 14:35:00,261.09,261.44,261.09,261.34,7577.0,258.7415,259.0884,258.7415,258.9893,7577.0
2023-10-30 14:40:00,261.34,261.44,261.27,261.41,3873.0,258.9893,259.0884,258.9199,259.0587,3873.0
2023-10-30 14:45:00,261.43,261.58,261.36,261.56,19783.0,259.0785,259.2271,259.0091,259.2073,19783.0
2023-10-30 14:50:00,261.56,261.59,261.21,261.23,7868.0,259.2073,259.237,258.8605,258.8803,7868.0
2023-10-30 14:55:00,261.18,261.28,261.18,261.24,9511.0,258.8307,258.9298,258.8307,258.8902,9511.0
2023-10-30 15:00:00,261.33,261.59,261.33,261.45,3255.0,258.9794,259.237,258.9794,259.0983,3255.0
2023-10-30 15:05:00,261.34,261.56,261.31,261.35,16523.0,258.9893,259.2073,258.9596,258.9992,16523.0
2023-10-30 15:10:00,261.29,261.45,261.19,261.45,3795.0,258.9397,259.0983,258.8406,259.0983,3795.0
2023-10-30 15:15:00,261.47,261.55,261.39,261.55,17777.0,259.1181,259.1974,259.0388,259.1974,17777.0
2023-10-30 15:20:00,261.53,261.91,261.47,261.89,14166.0,259.1776,259.5542,259.1181,259.5343,14166.0
2023-10-30 15:25:00,261.84,261.88,261.51,261.51,13008.0,259.4848,259.5244,259.1578,259.1578,13008.0
2023-10-30 15:30:00,261.57,261.6,261.46,261.51,66719.0,259.2172,259.2469,259.1082,259.1578,66719.0
2023-10-30 15:35:00,261.52,261.67,261.45,261.56,9495.0,259.1677,259.3163,259.0983,259.2073,9495.0
2023-10-30 15:40:00,261.56,261.57,261.31,261.45,9855.0,259.2073,259.2172,258.9596,259.0983,9855.0
2023-10-30 15:45:00,261.42,261.45,261.27,261.37,13026.0,259.0686,259.0983,258.9199,259.019,13026.0
2023-10-30 15:50:00,261.4,261.5,261.21,261.32,135329.0,259.0487,259.1478,258.8605,258.9695,135329.0
2023-10-30 15:55:00,261.33,261.39,260.99,261.05,74031.0,258.9794,259.0388,258.6424,258.7019,74031.0
2023-10-31 09:30:00,261.24,261.31,260.45,260.49,47980.0,258.8902,258.9596,258.1073,258.1469,47980.0
2023-10-31 09:35:00,260.34,260.34,259.45,259.69,21667.0,257.9983,257.9983,257.1163,257.3541,21667.0
2023-10-31 09:40:00,259.63,259.81,259.54,259.65,6592.0,257.2947,257.4731,257.2055,257.3145,6592.0
2023-10-31 09:45:00,259.72,259.94,259.69,259.94,5588.0,257.3839,257.6019,257.3541,257.6019,5588.0
2023-10-31 09:50:00,259.88,259.9,259.37,259.74,1618.0,257.5424,257.5622,257.037,257.4037,1618.0
2023-10-31 09:55:00,259.58,259.89,259.57,259.86,3647.0,257.2451,257.5523,257.2352,257.5226,3647.0
2023-10-31 10:00:00,259.78,259.89,259.73,259.73,1408.0,257.4433,257.5523,257.3938,257.3938,1408.0
2023-10-31 10:05:00,259.67,260.28,259.55,260.11,3017.0,257.3343,257.9388,257.2154,257.7704,3017.0
2023-10-31 10:10:00,260.48,260.97,260.47,260.59,21593.0,258.137,258.6226,258.1271,258.246,21593.0
2023-10-31 10:15:00,260.58,260.95,260.58,260.61,31634.0,258.2361,258.6028,258.2361,258.2659,31634.0
2023-10-31 10:20:00,260.73,261.05,260.72,260.81,4185.0,258.3848,258.7019,258.3749,258.4641,4185.0
2023-10-31 10:25:00,260.83,260.83,260.64,260.7,3242.0,258.4839,258.4839,258.2956,258.355,3242.0
2023-10-31 10:30:00,260.79,260.82,260.51,260.52,5098.0,258.4442,258.474,258.1668,258.1767,5098.0
2023-10-31 10:35:00,260.38,260.41,259.94,260.08,5830.0,258.0379,258.0677,257.6019,257.7406,5830.0
2023-10-31 10:40:00,259.98,260.93,259.92,260.93,3578.0,257.6415,258.583,257.5821,258.583,3578.0
2023-10-31 10:45:00,260.96,261.03,260.59,260.6,3498.0,258.6127,258.6821,258.246,258.2559,3498.0
2023-10-31 10:50:00,260.7,261.29,260.7,261.18,4010.0,258.355,258.9397,258.355,258.8307,4010.0
2023-10-31 10:55:00,261.19,261.27,260.82,261.03,17608.0,258.8406,258.9199,258.474,258.6821,17608.0
2023-10-31 11:00:00,261.0,261.14,260.79,260.86,1950.0,258.6523,258.7911,258.4442,258.5136,1950.0
2023-10-31 11:05:00,260.88,260.94,260.79,260.94,4854.0,258.5334,258.5929,258.4442,258.5929,4854.0
2023-10-31 11:10:00,260.93,260.96,260.64,260.81,5046.0,258.583,258.6127,258.2956,258.4641,5046.0
2023-10-31 11:15:00,260.89,260.89,260.57,260.78,4523.0,258.5433,258.5433,258.2262,258.4343,4523.0
2023-10-31 11:20:00,260.7,260.73,260.31,260.37,4559.0,258.355,258.3848,257.9686,258.028,4559.0
2023-10-31 11:25:00,260.41,260.76,260.34,260.48,4065.0,258.0677,258.4145,257.9983,258.137,4065.0
2023-10-31 11:30:00,260.22,260.67,260.16,260.66,6930.0,257.8794,258.3253,257.8199,258.3154,6930.0
2023-10-31 11:35:00,260.65,260.72,260.33,260.62,29240.0,258.3055,258.3749,257.9884,258.2758,29240.0
2023-10-31 11:40:00,260.55,260.6,260.13,260.27,60040.0,258.2064,258.2559,257.7902,257.9289,60040.0
2023-10-31 11:45:00,260.2,260.35,260.1,260.29,8630.0,257.8595,258.0082,257.7604,257.9487,8630.0
2023-10-31 11:50:00,260.22,260.38,260.17,260.23,6784.0,257.8794,258.0379,257.8298,257.8893,6784.0
2023-10-31 11:55:00,260.51,260.8,260.5,260.8,3953.0,258.1668,258.4541,258.1568,258.4541,3953.0
2023-10-31 12:00:00,260.88,260.93,260.57,260.61,10109.0,258.5334,258.583,258.2262,258.2659,10109.0
2023-10-31 12:05:00,260.5,260.7,260.5,260.69,6428.0,258.1568,258.355,258.1568,258.3451,6428.0
2023-10-31 12:10:00,260.7,260.77,260.26,260.26,4888.0,258.355,258.4244,257.919,257.919,4888.0
2023-10-31 12:15:00,260.37,260.41,260.17,260.32,3522.0,258.028,258.0677,257.8298,257.9785,3522.0
2023-10-31 12:20:00,260.29,260.51,260.28,260.44,6962.0,257.9487,258.1668,257.9388,258.0974,6962.0
2023-10-31 12:25:00,260.46,260.7,260.42,260.6,11953.0,258.1172,258.355,258.0776,258.2559,11953.0
2023-10-31 12:30:00,260.74,261.01,260.71,260.91,2280.0,258.3947,258.6623,258.365,258.5632,2280.0
2023-10-31 12:35:00,260.84,261.04,260.24,261.04,4491.0,258.4938,258.692,257.8992,258.692,4491.0
2023-10-31 12:40:00,261.05,261.33,260.9,261.07,7773.0,258.7019,258.9794,258.5532,258.7217,7773.0
2023-10-31 12:45:00,261.16,261.24,261.08,261.24,10567.0,258.8109,258.8902,258.7316,258.8902,10567.0
2023-10-31 12:50:00,261.19,261.24,260.94,261.03,6720.0,258.8406,258.8902,258.5929,258.6821,6720.0
2023-10-31 12:55:00,261.0,261.31,261.0,261.26,4380.0,258.6523,258.9596,258.6523,258.91,4380.0
2023-10-31 13:00:00,261.29,261.33,261.22,261.22,1420.0,258.9397,258.9794,258.8704,258.8704,1420.0
2023-10-31 13:05:00,261.3,261.43,261.28,261.37,4903.0,258.9496,259.0785,258.9298,259.019,4903.0
2023-10-31 13:10:00,261.41,261.41,260.9,261.17,6841.0,259.0587,259.0587,258.5532,258.8208,6841.0
2023-10-31 13:15:00,261.17,261.33,261.17,261.24,2575.0,258.8208,258.9794,258.8208,258.8902,2575.0
2023-10-31 13:20:00,261.3,261.42,261.21,261.24,3764.0,258.9496,259.0686,258.8605,258.8902,3764.0
2023-10-31 13:25:00,261.24,261.33,261.06,261.3,7814.0,258.8902,258.9794,258.7118,258.9496,7814.0
2023-10-31 13:30:00,261.33,261.59,261.31,261.55,8647.0,258.9794,259.237,258.9596,259.1974,8647.0
2023-10-31 13:35:00,261.6,261.6,261.37,261.59,8273.0,259.2469,259.2469,259.019,259.237,8273.0
2023-10-31 13:40:00,261.52,261.96,261.52,261.83,4593.0,259.1677,259.6037,259.1677,259.4749,4593.0
2023-10-31 13:45:00,261.77,261.77,261.65,261.7,9332.0,259.4154,259.4154,259.2965,259.3461,9332.0
2023-10-31 13:50:00,261.67,262.02,261.66,261.98,5208.0,259.3163,259.6632,259.3064,259.6235,5208.0
2023-10-31 13:55:00,262.01,262.11,261.92,262.09,1692.0,259.6533,259.7524,259.5641,259.7325,1692.0
2023-10-31 14:00:00,262.04,262.16,261.95,262.04,10417.0,259.683,259.8019,259.5938,259.683,10417.0
2023-10-31 14:05:00,262.05,262.1,261.91,261.91,16829.0,259.6929,259.7425,259.5542,259.5542,16829.0
2023-10-31 14:10:00,261.93,262.02,261.83,261.83,9744.0,259.574,259.6632,259.4749,259.4749,9744.0
2023-10-31 14:15:00,261.85,261.96,261.7,261.7,38404.0,259.4947,259.6037,259.3461,259.3461,38404.0
2023-10-31 14:20:00,261.65,261.78,261.58,261.64,44391.0,259.2965,259.4253,259.2271,259.2866,44391.0
2023-10-31 14:25:00,261.56,261.6,261.44,261.47,19131.0,259.2073,259.2469,259.0884,259.1181,19131.0
2023-10-31 14:30:00,261.44,261.73,261.44,261.7,16939.0,259.0884,259.3758,259.0884,259.3461,16939.0
2023-10-31 14:35:00,261.67,261.76,261.51,261.62,11747.0,259.3163,259.4055,259.1578,259.2668,11747.0
2023-10-31 14:40:00,261.65,261.9,261.63,261.9,14463.0,259.2965,259.5443,259.2767,259.5443,14463.0
2023-10-31 14:45:00,261.89,262.09,261.72,261.95,11165.0,259.5343,259.7325,259.3659,259.5938,11165.0
2023-10-31 14:50:00,261.97,262.03,261.87,261.95,10835.0,259.6136,259.6731,259.5145,259.5938,10835.0
2023-10-31 14:55:00,261.92,262.19,261.92,262.1,14323.0,259.5641,259.8316,259.5641,259.7425,14323.0
2023-10-31 15:00:00,262.12,262.38,262.12,262.37,31072.0,259.7623,260.0199,259.7623,260.01,31072.0
2023-10-31 15:05:00,262.29,262.29,262.18,262.28,24090.0,259.9307,259.9307,259.8217,259.9208,24090.0
2023-10-31 15:10:00,262.31,262.41,262.27,262.3,17600.0,259.9506,260.0497,259.9109,259.9407,17600.0
2023-10-31 15:15:00,262.21,262.33,262.14,262.3,18724.0,259.8515,259.9704,259.7821,259.9407,18724.0
2023-10-31 15:20:00,262.28,262.28,261.99,262.01,3824.0,259.9208,259.9208,259.6334,259.6533,3824.0
2023-10-31 15:25:00,261.97,262.15,261.97,262.12,3645.0,259.6136,259.792,259.6136,259.7623,3645.0
2023-10-31 15:30:00,262.12,262.12,261.93,261.99,4191.0,259.7623,259.7623,259.574,259.6334,4191.0
2023-10-31 15:35:00,262.05,262.06,261.84,261.85,10230.0,259.6929,259.7028,259.4848,259.4947,10230.0
2023-10-31 15:40:00,261.83,262.05,261.75,262.04,19795.0,259.4749,259.6929,259.3956,259.683,19795.0
2023-10-31 15:45:00,262.04,262.07,261.89,262.05,158023.0,259.683,259.7127,259.5343,259.6929,158023.0
2023-10-31 15:50:00,262.05,262.19,261.9,262.05,200363.0,259.6929,259.8316,259.5443,259.6929,200363.0
2023-10-31 15:55:00,262.12,262.36,262.05,262.1,183709.0,259.7623,260.0001,259.6929,259.7425,183709.0
2023-11-01 09:30:00,262.54,263.07,262.54,262.92,19606.0,260.1785,260.7037,260.1785,260.5551,19606.0
2023-11-01 09:35:00,262.88,263.02,262.75,263.02,11861.0,260.5154,260.6542,260.3866,260.6542,11861.0
2023-11-01 09:40:00,262.97,263.37,262.9,263.31,3172.0,260.6046,261.001,260.5353,260.9416,3172.0
2023-11-01 09:45:00,263.39,263.63,263.14,263.41,7644.0,261.0208,261.2587,260.7731,261.0407,7644.0
2023-11-01 09:50:00,263.6,263.62,263.31,263.62,4528.0,261.229,261.2488,260.9416,261.2488,4528.0
2023-11-01 09:55:00,263.47,263.47,263.16,263.26,7861.0,261.1001,261.1001,260.7929,260.892,7861.0
2023-11-01 10:00:00,263.33,263.71,263.17,263.36,4439.0,260.9614,261.338,260.8028,260.9911,4439.0
2023-11-01 10:05:00,263.46,263.46,262.94,263.12,6476.0,261.0902,261.0902,260.5749,260.7533,6476.0
2023-11-01 10:10:00,262.99,263.37,262.82,263.34,13646.0,260.6244,261.001,260.456,260.9713,13646.0
2023-11-01 10:15:00,263.37,263.61,263.29,263.49,10922.0,261.001,261.2389,260.9217,261.1199,10922.0
2023-11-01 10:20:00,263.56,264.45,263.56,264.45,19800.0,261.1893,262.0713,261.1893,262.0713,19800.0
2023-11-01 10:25:00,264.4,264.48,264.27,264.27,50232.0,262.0218,262.101,261.8929,261.8929,50232.0
2023-11-01 10:30:00,264.45,264.46,264.28,264.4,7829.0,262.0713,262.0812,261.9028,262.0218,7829.0
2023-11-01 10:35:00,264.38,264.54,264.25,264.46,12346.0,262.0019,262.1605,261.8731,262.0812,12346.0
2023-11-01 10:40:00,264.47,264.67,264.38,264.67,6269.0,262.0911,262.2893,262.0019,262.2893,6269.0
2023-11-01 10:45:00,264.7,264.75,264.36,264.36,12686.0,262.3191,262.3686,261.9821,261.9821,12686.0
2023-11-01 10:50:00,264.36,264.44,264.25,264.27,22027.0,261.9821,262.0614,261.8731,261.8929,22027.0
2023-11-01 10:55:00,264.29,264.46,264.25,264.41,10280.0,261.9128,262.0812,261.8731,262.0317,10280.0
2023-11-01 11:00:00,264.4,264.75,264.32,264.75,5697.0,262.0218,262.3686,261.9425,262.3686,5697.0
2023-11-01 11:05:00,264.64,264.67,264.53,264.67,51284.0,262.2596,262.2893,262.1506,262.2893,51284.0
2023-11-01 11:10:00,264.66,264.66,264.01,264.13,7503.0,262.2794,262.2794,261.6353,261.7542,7503.0
2023-11-01 11:15:00,264.12,264.2,264.02,264.07,12790.0,261.7443,261.8236,261.6452,261.6947,12790.0
2023-11-01 11:20:00,264.07,264.08,263.78,264.0,5517.0,261.6947,261.7046,261.4073,261.6254,5517.0
2023-11-01 11:25:00,263.99,263.99,263.8,263.84,8682.0,261.6155,261.6155,261.4272,261.4668,8682.0
2023-11-01 11:30:00,263.86,263.95,263.67,263.76,5290.0,261.4866,261.5758,261.2983,261.3875,5290.0
2023-11-01 11:35:00,263.75,263.93,263.75,263.81,4882.0,261.3776,261.556,261.3776,261.4371,4882.0
2023-11-01 11:40:00,263.9,263.96,263.81,263.95,1120.0,261.5263,261.5857,261.4371,261.5758,1120.0
2023-11-01 11:45:00,264.03,264.09,264.01,264.04,3460.0,261.6551,261.7146,261.6353,261.665,3460.0
2023-11-01 11:50:00,263.98,264.21,263.94,264.21,1012.0,261.6055,261.8335,261.5659,261.8335,1012.0
2023-11-01 11:55:00,264.24,264.29,264.17,264.22,2802.0,261.8632,261.9128,261.7938,261.8434,2802.0
2023-11-01 12:00:00,264.16,264.16,264.0,264.04,3521.0,261.7839,261.7839,261.6254,261.665,3521.0
2023-11-01 12:05:00,263.97,264.11,263.85,263.85,7442.0,261.5956,261.7344,261.4767,261.4767,7442.0
2023-11-01 12:10:00,264.07,264.11,263.85,263.86,3632.0,261.6947,261.7344,261.4767,261.4866,3632.0
2023-11-01 12:15:00,263.86,263.86,263.65,263.78,4395.0,261.4866,261.4866,261.2785,261.4073,4395.0
2023-11-01 12:20:00,263.74,263.88,263.74,263.81,3812.0,261.3677,261.5064,261.3677,261.4371,3812.0
2023-11-01 12:25:00,263.85,263.86,263.7,263.84,1843.0,261.4767,261.4866,261.3281,261.4668,1843.0
2023-11-01 12:30:00,263.92,264.09,263.89,264.04,2644.0,261.5461,261.7146,261.5164,261.665,2644.0
2023-11-01 12:35:00,263.96,263.97,263.62,263.62,6732.0,261.5857,261.5956,261.2488,261.2488,6732.0
2023-11-01 12:40:00,263.55,263.56,263.35,263.48,3405.0,261.1794,261.1893,260.9812,261.11,3405.0
2023-11-01 12:45:00,263.51,263.66,263.46,263.63,4963.0,261.1398,261.2884,261.0902,261.2587,4963.0
2023-11-01 12:50:00,263.61,263.75,263.53,263.68,10586.0,261.2389,261.3776,261.1596,261.3082,10586.0
2023-11-01 12:55:00,263.62,263.79,263.62,263.69,6966.0,261.2488,261.4173,261.2488,261.3182,6966.0
2023-11-01 13:00:00,263.67,263.73,263.47,263.48,3050.0,261.2983,261.3578,261.1001,261.11,3050.0
2023-11-01 13:05:00,263.55,263.81,263.55,263.8,2215.0,261.1794,261.4371,261.1794,261.4272,2215.0
2023-11-01 13:10:00,263.79,264.11,263.78,264.01,17015.0,261.4173,261.7344,261.4073,261.6353,17015.0
2023-11-01 13:15:00,264.07,264.09,263.89,263.96,16412.0,261.6947,261.7146,261.5164,261.5857,16412.0
2023-11-01 13:20:00,263.95,263.97,263.73,263.77,6541.0,261.5758,261.5956,261.3578,261.3974,6541.0
2023-11-01 13:25:00,263.77,263.91,263.67,263.76,7980.0,261.3974,261.5362,261.2983,261.3875,7980.0
2023-11-01 13:30:00,263.76,263.81,263.49,263.53,14330.0,261.3875,261.4371,261.1199,261.1596,14330.0
2023-11-01 13:35:00,263.58,263.69,263.51,263.69,2985.0,261.2091,261.3182,261.1398,261.3182,2985.0
2023-11-01 13:40:00,263.76,263.95,263.76,263.9,3111.0,261.3875,261.5758,261.3875,261.5263,3111.0
2023-11-01 13:45:00,263.87,263.87,263.58,263.73,13517.0,261.4965,261.4965,261.2091,261.3578,13517.0
2023-11-01 13:50:00,263.81,263.92,263.78,263.83,1899.0,261.4371,261.5461,261.4073,261.4569,1899.0
2023-11-01 13:55:00,263.79,264.01,263.75,263.97,3464.0,261.4173,261.6353,261.3776,261.5956,3464.0
2023-11-01 14:00:00,263.94,264.34,263.61,263.95,6509.0,261.5659,261.9623,261.2389,261.5758,6509.0
2023-11-01 14:05:00,263.97,264.03,263.74,263.78,1790.0,261.5956,261.6551,261.3677,261.4073,1790.0
2023-11-01 14:10:00,263.71,263.83,263.65,263.65,8388.0,261.338,261.4569,261.2785,261.2785,8388.0
2023-11-01 14:15:00,263.64,263.86,263.42,263.77,21092.0,261.2686,261.4866,261.0506,261.3974,21092.0
2023-11-01 14:20:00,263.83,264.07,263.82,264.0,10614.0,261.4569,261.6947,261.447,261.6254,10614.0
2023-11-01 14:25:00,264.01,264.22,263.84,264.1,15122.0,261.6353,261.8434,261.4668,261.7245,15122.0
2023-11-01 14:30:00,264.2,264.86,264.2,264.86,10259.0,261.8236,262.4776,261.8236,262.4776,10259.0
2023-11-01 14:35:00,264.89,265.09,263.95,264.21,23252.0,262.5074,262.7056,261.5758,261.8335,23252.0
2023-11-01 14:40:00,264.17,264.28,263.18,263.52,9882.0,261.7938,261.9028,260.8127,261.1497,9882.0
2023-11-01 14:45:00,263.56,263.99,263.27,263.68,19014.0,261.1893,261.6155,260.9019,261.3082,19014.0
2023-11-01 14:50:00,263.69,264.25,263.68,263.99,10376.0,261.3182,261.8731,261.3082,261.6155,10376.0
2023-11-01 14:55:00,263.98,265.01,263.98,264.84,12500.0,261.6055,262.6263,261.6055,262.4578,12500.0
2023-11-01 15:00:00,264.98,265.71,264.98,265.41,9601.0,262.5965,263.32,262.5965,263.0227,9601.0
2023-11-01 15:05:00,265.42,265.67,265.22,265.59,8721.0,263.0326,263.2803,262.8344,263.2011,8721.0
2023-11-01 15:10:00,265.56,265.97,265.41,265.42,78528.0,263.1713,263.5776,263.0227,263.0326,78528.0
2023-11-01 15:15:00,265.5,265.75,265.49,265.64,57074.0,263.1119,263.3596,263.102,263.2506,57074.0
2023-11-01 15:20:00,265.64,266.05,265.57,265.97,28268.0,263.2506,263.6569,263.1812,263.5776,28268.0
2023-11-01 15:25:00,266.15,266.17,265.71,265.95,37743.0,263.756,263.7758,263.32,263.5578,37743.0
2023-11-01 15:30:00,265.95,266.4,265.89,266.14,36057.0,263.5578,264.0038,263.4984,263.7461,36057.0
2023-11-01 15:35:00,266.19,266.32,266.08,266.21,214429.0,263.7957,263.9245,263.6867,263.8155,214429.0
2023-11-01 15:40:00,266.16,266.25,265.96,266.12,21752.0,263.7659,263.8551,263.5677,263.7263,21752.0
2023-11-01 15:45:00,266.07,266.28,266.05,266.24,12701.0,263.6767,263.8849,263.6569,263.8452,12701.0
2023-11-01 15:50:00,266.27,266.31,265.91,266.12,68586.0,263.8749,263.9146,263.5182,263.7263,68586.0
2023-11-01 15:55:00,266.11,266.3,266.01,266.12,61207.0,263.7164,263.9047,263.6173,263.7263,61207.0
2023-11-02 09:30:00,269.21,269.89,269.21,269.54,36782.0,266.7885,267.4624,266.7885,267.1155,36782.0
2023-11-02 09:35:00,269.55,270.1,269.49,270.0,15348.0,267.1254,267.6705,267.066,267.5714,15348.0
2023-11-02 09:40:00,270.05,270.12,269.65,269.7,25263.0,267.6209,267.6903,267.2245,267.2741,25263.0
2023-11-02 09:45:00,269.75,269.78,269.29,269.61,19343.0,267.3236,267.3534,266.8678,267.1849,19343.0
2023-11-02 09:50:00,269.67,269.77,269.41,269.43,26735.0,267.2444,267.3435,266.9867,267.0065,26735.0
2023-11-02 09:55:00,269.53,269.72,269.51,269.61,15521.0,267.1056,267.2939,267.0858,267.1849,15521.0
2023-11-02 10:00:00,269.66,269.8,269.49,269.56,11356.0,267.2345,267.3732,267.066,267.1354,11356.0
2023-11-02 10:05:00,269.47,269.52,269.04,269.04,5381.0,267.0462,267.0957,266.62,266.62,5381.0
2023-11-02 10:10:00,268.97,269.07,268.8,268.98,12039.0,266.5507,266.6498,266.3822,266.5606,12039.0
2023-11-02 10:15:00,269.06,269.39,268.96,269.38,7724.0,266.6398,266.9669,266.5407,266.957,7724.0
2023-11-02 10:20:00,269.35,269.52,269.28,269.37,7143.0,266.9272,267.0957,266.8579,266.9471,7143.0
2023-11-02 10:25:00,269.39,270.05,269.39,269.95,11007.0,266.9669,267.6209,266.9669,267.5218,11007.0
2023-11-02 10:30:00,269.85,269.93,269.64,269.71,40074.0,267.4227,267.502,267.2146,267.284,40074.0
2023-11-02 10:35:00,269.69,270.03,269.63,270.01,23373.0,267.2642,267.6011,267.2047,267.5813,23373.0
2023-11-02 10:40:00,270.0,270.18,269.99,270.12,29766.0,267.5714,267.7498,267.5615,267.6903,29766.0
2023-11-02 10:45:00,270.11,270.11,269.93,270.02,14937.0,267.6804,267.6804,267.502,267.5912,14937.0
2023-11-02 10:50:00,270.04,270.41,269.99,270.3,9725.0,267.611,267.9777,267.5615,267.8687,9725.0
2023-11-02 10:55:00,270.27,270.38,270.26,270.34,6721.0,267.839,267.948,267.8291,267.9083,6721.0
2023-11-02 11:00:00,270.36,270.39,270.08,270.33,6702.0,267.9282,267.9579,267.6507,267.8984,6702.0
2023-11-02 11:05:00,270.29,270.39,270.14,270.18,6697.0,267.8588,267.9579,267.7101,267.7498,6697.0
2023-11-02 11:10:00,270.16,270.23,270.06,270.06,11085.0,267.73,267.7993,267.6309,267.6309,11085.0
2023-11-02 11:15:00,270.0,270.1,269.69,270.08,15159.0,267.5714,267.6705,267.2642,267.6507,15159.0
2023-11-02 11:20:00,270.1,270.18,269.94,270.13,40566.0,267.6705,267.7498,267.5119,267.7002,40566.0
2023-11-02 11:25:00,270.15,270.15,269.85,269.88,9119.0,267.72,267.72,267.4227,267.4525,9119.0
2023-11-02 11:30:00,269.89,270.04,269.75,270.04,9175.0,267.4624,267.611,267.3236,267.611,9175.0
2023-11-02 11:35:00,270.03,270.31,270.01,270.16,7559.0,267.6011,267.8786,267.5813,267.73,7559.0
2023-11-02 11:40:00,270.24,270.3,270.12,270.14,4940.0,267.8092,267.8687,267.6903,267.7101,4940.0
2023-11-02 11:45:00,270.21,270.25,269.95,269.98,9133.0,267.7795,267.8191,267.5218,267.5516,9133.0
2023-11-02 11:50:00,270.0,270.16,269.73,269.77,5166.0,267.5714,267.73,267.3038,267.3435,5166.0
2023-11-02 11:55:00,269.8,269.93,269.72,269.92,14622.0,267.3732,267.502,267.2939,267.4921,14622.0
2023-11-02 12:00:00,269.91,269.93,269.76,269.84,5006.0,267.4822,267.502,267.3336,267.4128,5006.0
2023-11-02 12:05:00,269.88,269.91,269.7,269.8,5595.0,267.4525,267.4822,267.2741,267.3732,5595.0
2023-11-02 12:10:00,269.78,269.96,269.72,269.88,9168.0,267.3534,267.5318,267.2939,267.4525,9168.0
2023-11-02 12:15:00,269.87,269.94,269.63,269.89,9543.0,267.4426,267.5119,267.2047,267.4624,9543.0
2023-11-02 12:20:00,269.8,269.94,269.78,269.86,5378.0,267.3732,267.5119,267.3534,267.4327,5378.0
2023-11-02 12:25:00,269.85,269.98,269.71,269.86,7080.0,267.4227,267.5516,267.284,267.4327,7080.0
2023-11-02 12:30:00,269.93,269.95,269.76,269.93,4819.0,267.502,267.5218,267.3336,267.502,4819.0
2023-11-02 12:35:00,269.94,270.2,269.9,270.15,14642.0,267.5119,267.7696,267.4723,267.72,14642.0
2023-11-02 12:40:00,270.15,270.26,270.08,270.19,5365.0,267.72,267.8291,267.6507,267.7597,5365.0
2023-11-02 12:45:00,270.21,270.29,270.14,270.26,7349.0,267.7795,267.8588,267.7101,267.8291,7349.0
2023-11-02 12:50:00,270.21,270.32,270.16,270.22,14005.0,267.7795,267.8885,267.73,267.7894,14005.0
2023-11-02 12:55:00,270.31,270.33,270.0,270.07,26321.0,267.8786,267.8984,267.5714,267.6408,26321.0
2023-11-02 13:00:00,270.05,270.06,269.9,269.99,25980.0,267.6209,267.6309,267.4723,267.5615,25980.0
2023-11-02 13:05:00,270.0,270.28,270.0,270.28,3293.0,267.5714,267.8489,267.5714,267.8489,3293.0
2023-11-02 13:10:00,270.28,270.42,270.26,270.38,5460.0,267.8489,267.9876,267.8291,267.948,5460.0
2023-11-02 13:15:00,270.41,270.51,270.35,270.39,27373.0,267.9777,268.0768,267.9182,267.9579,27373.0
2023-11-02 13:20:00,270.41,270.44,270.34,270.4,2676.0,267.9777,268.0074,267.9083,267.9678,2676.0
2023-11-02 13:25:00,270.39,270.4,270.25,270.33,4188.0,267.9579,267.9678,267.8191,267.8984,4188.0
2023-11-02 13:30:00,270.37,270.66,270.37,270.57,5729.0,267.9381,268.2255,267.9381,268.1363,5729.0
2023-11-02 13:35:00,270.63,270.66,270.47,270.64,9255.0,268.1957,268.2255,268.0372,268.2056,9255.0
2023-11-02 13:40:00,270.63,270.64,270.53,270.64,6985.0,268.1957,268.2056,268.0966,268.2056,6985.0
2023-11-02 13:45:00,270.56,270.66,270.54,270.64,3628.0,268.1264,268.2255,268.1065,268.2056,3628.0
2023-11-02 13:50:00,270.54,270.74,270.53,270.72,9677.0,268.1065,268.3047,268.0966,268.2849,9677.0
2023-11-02 13:55:00,270.73,270.92,270.66,270.76,12207.0,268.2948,268.4831,268.2255,268.3246,12207.0
2023-11-02 14:00:00,270.77,270.77,270.56,270.69,16348.0,268.3345,268.3345,268.1264,268.2552,16348.0
2023-11-02 14:05:00,270.66,270.71,270.55,270.6,6166.0,268.2255,268.275,268.1164,268.166,6166.0
2023-11-02 14:10:00,270.63,270.66,270.4,270.63,20922.0,268.1957,268.2255,267.9678,268.1957,20922.0
2023-11-02 14:15:00,270.63,270.8,270.62,270.75,16177.0,268.1957,268.3642,268.1858,268.3146,16177.0
2023-11-02 14:20:00,270.72,270.8,270.69,270.78,6718.0,268.2849,268.3642,268.2552,268.3444,6718.0
2023-11-02 14:25:00,270.7,270.82,270.7,270.81,4983.0,268.2651,268.384,268.2651,268.3741,4983.0
2023-11-02 14:30:00,270.78,270.78,270.65,270.66,21162.0,268.3444,268.3444,268.2155,268.2255,21162.0
2023-11-02 14:35:00,270.76,270.85,270.69,270.77,10065.0,268.3246,268.4137,268.2552,268.3345,10065.0
2023-11-02 14:40:00,270.8,270.95,270.76,270.91,10124.0,268.3642,268.5128,268.3246,268.4732,10124.0
2023-11-02 14:45:00,270.89,270.96,270.72,270.8,16011.0,268.4534,268.5228,268.2849,268.3642,16011.0
2023-11-02 14:50:00,270.73,270.85,270.68,270.79,9027.0,268.2948,268.4137,268.2453,268.3543,9027.0
2023-11-02 14:55:00,270.81,270.88,270.7,270.85,11391.0,268.3741,268.4435,268.2651,268.4137,11391.0
2023-11-02 15:00:00,270.85,270.88,270.66,270.78,18843.0,268.4137,268.4435,268.2255,268.3444,18843.0
2023-11-02 15:05:00,270.79,270.97,270.75,270.92,78787.0,268.3543,268.5327,268.3146,268.4831,78787.0
2023-11-02 15:10:00,270.9,270.99,270.85,270.96,33108.0,268.4633,268.5525,268.4137,268.5228,33108.0
2023-11-02 15:15:00,270.98,271.0,270.89,270.92,13444.0,268.5426,268.5624,268.4534,268.4831,13444.0
2023-11-02 15:20:00,270.95,270.99,270.85,270.89,16160.0,268.5128,268.5525,268.4137,268.4534,16160.0
2023-11-02 15:25:00,270.91,270.96,270.8,270.8,57673.0,268.4732,268.5228,268.3642,268.3642,57673.0
2023-11-02 15:30:00,270.76,270.9,270.75,270.8,9233.0,268.3246,268.4633,268.3146,268.3642,9233.0
2023-11-02 15:35:00,270.82,271.04,270.82,271.03,7438.0,268.384,268.602,268.384,268.5921,7438.0
2023-11-02 15:40:00,271.03,271.12,270.77,270.87,11888.0,268.5921,268.6813,268.3345,268.4336,11888.0
2023-11-02 15:45:00,270.85,270.99,270.78,270.96,9903.0,268.4137,268.5525,268.3444,268.5228,9903.0
2023-11-02 15:50:00,270.88,271.13,270.82,271.1,42673.0,268.4435,268.6912,268.384,268.6615,42673.0
2023-11-02 15:55:00,271.11,271.11,270.85,270.96,45291.0,268.6714,268.6714,268.4137,268.5228,45291.0
2023-11-03 09:30:00,271.59,272.19,271.55,271.82,38683.0,269.1471,269.7417,269.1075,269.375,38683.0
2023-11-03 09:35:00,271.81,271.96,271.62,271.64,8000.0,269.3651,269.5138,269.1768,269.1966,8000.0
2023-11-03 09:40:00,271.68,272.43,271.63,272.35,35107.0,269.2363,269.9795,269.1867,269.9003,35107.0
2023-11-03 09:45:00,272.51,273.05,272.51,272.77,6205.0,270.0588,270.594,270.0588,270.3165,6205.0
2023-11-03 09:50:00,272.84,273.13,272.84,273.0,16447.0,270.3858,270.6732,270.3858,270.5444,16447.0
2023-11-03 09:55:00,272.99,273.24,272.96,273.11,15503.0,270.5345,270.7822,270.5048,270.6534,15503.0
2023-11-03 10:00:00,273.1,273.43,272.66,272.67,14196.0,270.6435,270.9705,270.2075,270.2174,14196.0
2023-11-03 10:05:00,272.71,272.84,272.48,272.69,3117.0,270.257,270.3858,270.0291,270.2372,3117.0
2023-11-03 10:10:00,272.51,272.67,272.44,272.46,4913.0,270.0588,270.2174,269.9894,270.0093,4913.0
2023-11-03 10:15:00,272.44,272.95,272.23,272.82,6708.0,269.9894,270.4949,269.7813,270.366,6708.0
2023-11-03 10:20:00,272.87,272.9,272.51,272.65,2572.0,270.4156,270.4453,270.0588,270.1976,2572.0
2023-11-03 10:25:00,272.55,272.59,272.06,272.13,3167.0,270.0985,270.1381,269.6129,269.6822,3167.0
2023-11-03 10:30:00,272.24,272.49,272.03,272.1,8381.0,269.7912,270.039,269.5831,269.6525,8381.0
2023-11-03 10:35:00,272.18,272.68,272.07,272.56,22699.0,269.7318,270.2273,269.6228,270.1084,22699.0
2023-11-03 10:40:00,272.51,272.6,272.27,272.34,13168.0,270.0588,270.148,269.821,269.8903,13168.0
2023-11-03 10:45:00,272.31,272.78,272.3,272.55,12691.0,269.8606,270.3264,269.8507,270.0985,12691.0
2023-11-03 10:50:00,272.64,272.64,272.32,272.33,9283.0,270.1876,270.1876,269.8705,269.8804,9283.0
2023-11-03 10:55:00,272.51,272.62,272.46,272.62,8762.0,270.0588,270.1678,270.0093,270.1678,8762.0
2023-11-03 11:00:00,272.92,272.93,272.7,272.86,63940.0,270.4651,270.475,270.2471,270.4057,63940.0
2023-11-03 11:05:00,272.88,272.92,272.5,272.53,3526.0,270.4255,270.4651,270.0489,270.0786,3526.0
2023-11-03 11:10:00,272.35,272.73,272.29,272.61,7224.0,269.9003,270.2768,269.8408,270.1579,7224.0
2023-11-03 11:15:00,272.6,272.65,272.51,272.61,4419.0,270.148,270.1976,270.0588,270.1579,4419.0
2023-11-03 11:20:00,272.64,272.74,272.45,272.66,2767.0,270.1876,270.2867,269.9994,270.2075,2767.0
2023-11-03 11:25:00,272.7,272.78,272.7,272.76,13176.0,270.2471,270.3264,270.2471,270.3066,13176.0
2023-11-03 11:30:00,272.93,273.07,272.88,273.07,2359.0,270.475,270.6138,270.4255,270.6138,2359.0
2023-11-03 11:35:00,273.11,273.11,273.08,273.1,984.0,270.6534,270.6534,270.6237,270.6435,984.0
2023-11-03 11:40:00,273.08,273.15,272.98,273.15,5243.0,270.6237,270.6931,270.5246,270.6931,5243.0
2023-11-03 11:45:00,273.11,273.27,273.11,273.22,1909.0,270.6534,270.812,270.6534,270.7624,1909.0
2023-11-03 11:50:00,273.28,273.4,273.25,273.25,40026.0,270.8219,270.9408,270.7922,270.7922,40026.0
2023-11-03 11:55:00,273.26,273.45,273.18,273.3,7881.0,270.8021,270.9904,270.7228,270.8417,7881.0
2023-11-03 12:00:00,273.24,273.34,273.14,273.16,9193.0,270.7822,270.8814,270.6831,270.703,9193.0
2023-11-03 12:05:00,273.25,273.43,273.2,273.41,7398.0,270.7922,270.9705,270.7426,270.9507,7398.0
2023-11-03 12:10:00,273.4,273.59,273.39,273.57,10325.0,270.9408,271.1291,270.9309,271.1093,10325.0
2023-11-03 12:15:00,273.58,273.76,273.55,273.69,6790.0,271.1192,271.2976,271.0895,271.2282,6790.0
2023-11-03 12:20:00,273.72,273.86,273.6,273.84,28310.0,271.2579,271.3967,271.139,271.3769,28310.0
2023-11-03 12:25:00,273.82,274.02,273.82,273.91,7601.0,271.357,271.5552,271.357,271.4462,7601.0
2023-11-03 12:30:00,273.91,274.06,273.9,274.06,8350.0,271.4462,271.5949,271.4363,271.5949,8350.0
2023-11-03 12:35:00,273.99,274.04,273.84,273.89,8898.0,271.5255,271.5751,271.3769,271.4264,8898.0
2023-11-03 12:40:00,273.94,273.96,273.84,273.88,4497.0,271.476,271.4958,271.3769,271.4165,4497.0
2023-11-03 12:45:00,273.85,273.92,273.78,273.85,2514.0,271.3868,271.4561,271.3174,271.3868,2514.0
2023-11-03 12:50:00,273.79,273.95,273.79,273.82,17887.0,271.3273,271.4859,271.3273,271.357,17887.0
2023-11-03 12:55:00,273.83,273.98,273.83,273.94,5927.0,271.3669,271.5156,271.3669,271.476,5927.0
2023-11-03 13:00:00,273.93,274.06,273.93,274.02,1592.0,271.466,271.5949,271.466,271.5552,1592.0
2023-11-03 13:05:00,274.0,274.06,273.88,273.88,4043.0,271.5354,271.5949,271.4165,271.4165,4043.0
2023-11-03 13:10:00,273.86,273.88,273.64,273.68,9971.0,271.3967,271.4165,271.1787,271.2183,9971.0
2023-11-03 13:15:00,273.69,273.83,273.61,273.68,8232.0,271.2282,271.3669,271.1489,271.2183,8232.0
2023-11-03 13:20:00,273.67,273.69,273.36,273.41,12369.0,271.2084,271.2282,270.9012,270.9507,12369.0
2023-11-03 13:25:00,273.39,273.55,273.35,273.55,9872.0,270.9309,271.0895,270.8913,271.0895,9872.0
2023-11-03 13:30:00,273.58,273.77,273.58,273.73,5481.0,271.1192,271.3075,271.1192,271.2678,5481.0
2023-11-03 13:35:00,273.76,273.77,273.6,273.68,7697.0,271.2976,271.3075,271.139,271.2183,7697.0
2023-11-03 13:40:00,273.67,273.68,273.43,273.43,4925.0,271.2084,271.2183,270.9705,270.9705,4925.0
2023-11-03 13:45:00,273.48,273.57,273.42,273.57,5101.0,271.0201,271.1093,270.9606,271.1093,5101.0
2023-11-03 13:50:00,273.56,273.62,273.5,273.61,3758.0,271.0994,271.1588,271.0399,271.1489,3758.0
2023-11-03 13:55:00,273.68,273.93,273.67,273.86,5204.0,271.2183,271.466,271.2084,271.3967,5204.0
2023-11-03 14:00:00,273.83,273.83,273.67,273.73,2749.0,271.3669,271.3669,271.2084,271.2678,2749.0
2023-11-03 14:05:00,273.75,273.76,273.48,273.69,8566.0,271.2877,271.2976,271.0201,271.2282,8566.0
2023-11-03 14:10:00,273.66,273.87,273.64,273.86,4246.0,271.1985,271.4066,271.1787,271.3967,4246.0
2023-11-03 14:15:00,273.9,273.94,273.8,273.82,5385.0,271.4363,271.476,271.3372,271.357,5385.0
2023-11-03 14:20:00,273.87,273.98,273.77,273.79,10961.0,271.4066,271.5156,271.3075,271.3273,10961.0
2023-11-03 14:25:00,273.83,274.11,273.74,274.11,18994.0,271.3669,271.6444,271.2778,271.6444,18994.0
2023-11-03 14:30:00,274.11,274.11,273.9,274.02,14576.0,271.6444,271.6444,271.4363,271.5552,14576.0
2023-11-03 14:35:00,274.01,274.15,273.95,274.11,22394.0,271.5453,271.6841,271.4859,271.6444,22394.0
2023-11-03 14:40:00,274.12,274.29,274.08,274.19,22897.0,271.6543,271.8228,271.6147,271.7237,22897.0
2023-11-03 14:45:00,274.21,274.31,274.1,274.28,19067.0,271.7435,271.8426,271.6345,271.8129,19067.0
2023-11-03 14:50:00,274.28,274.32,274.21,274.3,9159.0,271.8129,271.8525,271.7435,271.8327,9159.0
2023-11-03 14:55:00,274.29,274.33,274.15,274.27,8974.0,271.8228,271.8624,271.6841,271.803,8974.0
2023-11-03 15:00:00,274.28,274.4,274.18,274.38,35615.0,271.8129,271.9318,271.7138,271.912,35615.0
2023-11-03 15:05:00,274.41,274.48,274.17,274.18,46828.0,271.9417,272.0111,271.7039,271.7138,46828.0
2023-11-03 15:10:00,274.19,274.28,274.0,274.24,17668.0,271.7237,271.8129,271.5354,271.7733,17668.0
2023-11-03 15:15:00,274.23,274.23,273.99,274.0,6317.0,271.7633,271.7633,271.5255,271.5354,6317.0
2023-11-03 15:20:00,274.0,274.09,273.91,274.03,12520.0,271.5354,271.6246,271.4462,271.5651,12520.0
2023-11-03 15:25:00,274.0,274.05,273.84,273.9,12906.0,271.5354,271.585,271.3769,271.4363,12906.0
2023-11-03 15:30:00,273.92,273.92,273.73,273.77,25708.0,271.4561,271.4561,271.2678,271.3075,25708.0
2023-11-03 15:35:00,273.8,273.99,273.75,273.94,31085.0,271.3372,271.5255,271.2877,271.476,31085.0
2023-11-03 15:40:00,273.96,273.99,273.82,273.86,36932.0,271.4958,271.5255,271.357,271.3967,36932.0
2023-11-03 15:45:00,273.85,273.86,273.64,273.69,110674.0,271.3868,271.3967,271.1787,271.2282,110674.0
2023-11-03 15:50:00,273.7,273.87,273.65,273.72,82898.0,271.2381,271.4066,271.1886,271.2579,82898.0
2023-11-03 15:55:00,273.69,273.79,273.59,273.64,120495.0,271.2282,271.3273,271.1291,271.1787,120495.0
2023-11-06 09:30:00,274.26,274.81,274.23,274.5,27668.0,271.7931,272.3381,271.7633,272.0309,27668.0
2023-11-06 09:35:00,274.41,275.1,274.35,275.01,4008.0,271.9417,272.6255,271.8823,272.5363,4008.0
2023-11-06 09:40:00,275.02,275.02,274.53,274.64,5782.0,272.5462,272.5462,272.0606,272.1697,5782.0
2023-11-06 09:45:00,274.58,274.91,274.42,274.58,14776.0,272.1102,272.4372,271.9516,272.1102,14776.0
2023-11-06 09:50:00,274.61,274.77,274.5,274.54,8523.0,272.1399,272.2985,272.0309,272.0706,8523.0
2023-11-06 09:55:00,274.57,274.91,274.51,274.76,5560.0,272.1003,272.4372,272.0408,272.2886,5560.0
2023-11-06 10:00:00,274.84,274.94,274.37,274.52,7200.0,272.3679,272.467,271.9021,272.0507,7200.0
2023-11-06 10:05:00,274.59,274.66,274.38,274.66,7798.0,272.1201,272.1895,271.912,272.1895,7798.0
2023-11-06 10:10:00,274.63,274.63,274.18,274.22,13850.0,272.1597,272.1597,271.7138,271.7534,13850.0
2023-11-06 10:15:00,274.23,274.6,274.23,274.5,2937.0,271.7633,272.13,271.7633,272.0309,2937.0
2023-11-06 10:20:00,274.71,274.92,274.54,274.55,5409.0,272.239,272.4471,272.0706,272.0805,5409.0
2023-11-06 10:25:00,274.63,274.64,274.5,274.61,1906.0,272.1597,272.1697,272.0309,272.1399,1906.0
2023-11-06 10:30:00,274.6,274.81,274.59,274.64,5293.0,272.13,272.3381,272.1201,272.1697,5293.0
2023-11-06 10:35:00,274.67,275.1,274.64,275.1,5114.0,272.1994,272.6255,272.1697,272.6255,5114.0
2023-11-06 10:40:00,275.13,275.29,275.05,275.05,2738.0,272.6552,272.8138,272.576,272.576,2738.0
2023-11-06 10:45:00,274.95,274.98,274.65,274.81,90824.0,272.4769,272.5066,272.1796,272.3381,90824.0
2023-11-06 10:50:00,274.79,275.07,274.79,274.92,7485.0,272.3183,272.5958,272.3183,272.4471,7485.0
2023-11-06 10:55:00,274.97,274.99,274.85,274.85,5946.0,272.4967,272.5165,272.3778,272.3778,5946.0
2023-11-06 11:00:00,274.87,275.01,274.85,275.01,12431.0,272.3976,272.5363,272.3778,272.5363,12431.0
2023-11-06 11:05:00,275.02,275.25,275.01,275.21,12819.0,272.5462,272.7742,272.5363,272.7345,12819.0
2023-11-06 11:10:00,275.22,275.22,274.92,275.09,5306.0,272.7444,272.7444,272.4471,272.6156,5306.0
2023-11-06 11:15:00,275.1,275.17,275.02,275.17,5480.0,272.6255,272.6949,272.5462,272.6949,5480.0
2023-11-06 11:20:00,275.18,275.21,274.88,274.94,7209.0,272.7048,272.7345,272.4075,272.467,7209.0
2023-11-06 11:25:00,274.96,275.08,274.95,275.02,7008.0,272.4868,272.6057,272.4769,272.5462,7008.0
2023-11-06 11:30:00,274.95,275.02,274.9,274.92,6910.0,272.4769,272.5462,272.4273,272.4471,6910.0
2023-11-06 11:35:00,274.95,275.01,274.72,274.74,6888.0,272.4769,272.5363,272.2489,272.2688,6888.0
2023-11-06 11:40:00,274.78,274.83,274.69,274.69,9993.0,272.3084,272.3579,272.2192,272.2192,9993.0
2023-11-06 11:45:00,274.71,274.76,274.56,274.58,2807.0,272.239,272.2886,272.0904,272.1102,2807.0
2023-11-06 11:50:00,274.61,274.84,274.61,274.83,2316.0,272.1399,272.3679,272.1399,272.3579,2316.0
2023-11-06 11:55:00,274.83,275.05,274.82,274.98,8957.0,272.3579,272.576,272.348,272.5066,8957.0
2023-11-06 12:00:00,274.93,275.02,274.78,274.78,11627.0,272.457,272.5462,272.3084,272.3084,11627.0
2023-11-06 12:05:00,274.81,274.81,274.61,274.78,16189.0,272.3381,272.3381,272.1399,272.3084,16189.0
2023-11-06 12:10:00,274.77,274.8,274.65,274.65,1180.0,272.2985,272.3282,272.1796,272.1796,1180.0
2023-11-06 12:15:00,274.63,274.69,274.53,274.56,1529.0,272.1597,272.2192,272.0606,272.0904,1529.0
2023-11-06 12:20:00,274.55,274.59,274.44,274.5,3356.0,272.0805,272.1201,271.9715,272.0309,3356.0
2023-11-06 12:25:00,274.5,274.61,274.45,274.61,3337.0,272.0309,272.1399,271.9814,272.1399,3337.0
2023-11-06 12:30:00,274.56,274.64,274.51,274.51,10860.0,272.0904,272.1697,272.0408,272.0408,10860.0
2023-11-06 12:35:00,274.55,274.55,274.4,274.45,1718.0,272.0805,272.0805,271.9318,271.9814,1718.0
2023-11-06 12:40:00,274.5,274.51,274.38,274.38,7560.0,272.0309,272.0408,271.912,271.912,7560.0
2023-11-06 12:45:00,274.39,274.42,274.25,274.31,9582.0,271.9219,271.9516,271.7832,271.8426,9582.0
2023-11-06 12:50:00,274.29,274.3,274.1,274.23,6836.0,271.8228,271.8327,271.6345,271.7633,6836.0
2023-11-06 12:55:00,274.3,274.48,274.3,274.44,2098.0,271.8327,272.0111,271.8327,271.9715,2098.0
2023-11-06 13:00:00,274.47,274.47,274.17,274.27,13673.0,272.0012,272.0012,271.7039,271.803,13673.0
2023-11-06 13:05:00,274.3,274.36,274.11,274.13,6153.0,271.8327,271.8922,271.6444,271.6642,6153.0
2023-11-06 13:10:00,274.09,274.09,273.99,273.99,1500.0,271.6246,271.6246,271.5255,271.5255,1500.0
2023-11-06 13:15:00,273.99,273.99,273.64,273.64,2168.0,271.5255,271.5255,271.1787,271.1787,2168.0
2023-11-06 13:20:00,273.65,273.72,273.43,273.72,5901.0,271.1886,271.2579,270.9705,271.2579,5901.0
2023-11-06 13:25:00,273.67,273.67,273.59,273.67,1806.0,271.2084,271.2084,271.1291,271.2084,1806.0
2023-11-06 13:30:00,273.69,273.72,273.68,273.72,918.0,271.2282,271.2579,271.2183,271.2579,918.0
2023-11-06 13:35:00,273.79,274.09,273.79,274.09,1964.0,271.3273,271.6246,271.3273,271.6246,1964.0
2023-11-06 13:40:00,274.06,274.15,273.98,274.06,4576.0,271.5949,271.6841,271.5156,271.5949,4576.0
2023-11-06 13:45:00,274.06,274.06,273.82,273.91,20757.0,271.5949,271.5949,271.357,271.4462,20757.0
2023-11-06 13:50:00,273.89,274.0,273.83,273.86,33649.0,271.4264,271.5354,271.3669,271.3967,33649.0
2023-11-06 13:55:00,273.86,274.03,273.8,274.03,2262.0,271.3967,271.5651,271.3372,271.5651,2262.0
2023-11-06 14:00:00,274.05,274.05,273.84,273.88,4619.0,271.585,271.585,271.3769,271.4165,4619.0
2023-11-06 14:05:00,273.94,273.95,273.65,273.69,23796.0,271.476,271.4859,271.1886,271.2282,23796.0
2023-11-06 14:10:00,273.7,273.81,273.59,273.66,7535.0,271.2381,271.3471,271.1291,271.1985,7535.0
2023-11-06 14:15:00,273.71,273.99,273.71,273.98,6985.0,271.248,271.5255,271.248,271.5156,6985.0
2023-11-06 14:20:00,273.99,274.07,273.91,273.97,24170.0,271.5255,271.6048,271.4462,271.5057,24170.0
2023-11-06 14:25:00,273.96,274.08,273.92,274.07,7987.0,271.4958,271.6147,271.4561,271.6048,7987.0
2023-11-06 14:30:00,274.06,274.24,274.03,274.24,15216.0,271.5949,271.7733,271.5651,271.7733,15216.0
2023-11-06 14:35:00,274.24,274.28,274.15,274.23,14400.0,271.7733,271.8129,271.6841,271.7633,14400.0
2023-11-06 14:40:00,274.2,274.6,274.17,274.54,8481.0,271.7336,272.13,271.7039,272.0706,8481.0
2023-11-06 14:45:00,274.53,274.64,274.46,274.47,28506.0,272.0606,272.1697,271.9913,272.0012,28506.0
2023-11-06 14:50:00,274.47,274.71,274.46,274.68,55937.0,272.0012,272.239,271.9913,272.2093,55937.0
2023-11-06 14:55:00,274.67,274.78,274.65,274.75,25865.0,272.1994,272.3084,272.1796,272.2787,25865.0
2023-11-06 15:00:00,274.74,274.75,274.63,274.71,2975.0,272.2688,272.2787,272.1597,272.239,2975.0
2023-11-06 15:05:00,274.67,274.71,274.54,274.64,8146.0,272.1994,272.239,272.0706,272.1697,8146.0
2023-11-06 15:10:00,274.66,274.83,274.63,274.71,30040.0,272.1895,272.3579,272.1597,272.239,30040.0
2023-11-06 15:15:00,274.69,274.81,274.68,274.81,1100.0,272.2192,272.3381,272.2093,272.3381,1100.0
2023-11-06 15:20:00,274.73,274.78,274.63,274.7,2046.0,272.2588,272.3084,272.1597,272.2291,2046.0
2023-11-06 15:25:00,274.63,274.78,274.58,274.75,26865.0,272.1597,272.3084,272.1102,272.2787,26865.0
2023-11-06 15:30:00,274.74,274.84,274.65,274.82,41477.0,272.2688,272.3679,272.1796,272.348,41477.0
2023-11-06 15:35:00,274.77,274.82,274.62,274.72,36388.0,272.2985,272.348,272.1498,272.2489,36388.0
2023-11-06 15:40:00,274.71,274.8,274.51,274.7,36339.0,272.239,272.3282,272.0408,272.2291,36339.0
2023-11-06 15:45:00,274.65,274.68,274.55,274.64,31781.0,272.1796,272.2093,272.0805,272.1697,31781.0
2023-11-06 15:50:00,274.7,274.83,274.64,274.82,46071.0,272.2291,272.3579,272.1697,272.348,46071.0
2023-11-06 15:55:00,274.79,275.25,274.79,275.19,117985.0,272.3183,272.7742,272.3183,272.7147,117985.0
2023-11-07 09:30:00,276.18,276.3,275.55,275.55,53614.0,273.6958,273.8147,273.0715,273.0715,53614.0
2023-11-07 09:35:00,275.54,275.59,275.29,275.47,16921.0,273.0616,273.1111,272.8138,272.9922,16921.0
2023-11-07 09:40:00,275.52,275.95,275.52,275.94,7506.0,273.0417,273.4679,273.0417,273.458,7506.0
2023-11-07 09:45:00,275.89,275.95,275.55,275.94,23437.0,273.4084,273.4679,273.0715,273.458,23437.0
2023-11-07 09:50:00,275.84,276.3,275.84,276.3,15745.0,273.3589,273.8147,273.3589,273.8147,15745.0
2023-11-07 09:55:00,276.44,276.67,276.44,276.49,7153.0,273.9535,274.1814,273.9535,274.003,7153.0
2023-11-07 10:00:00,276.88,276.92,276.66,276.73,5614.0,274.3895,274.4291,274.1715,274.2409,5614.0
2023-11-07 10:05:00,276.68,276.73,276.28,276.28,4832.0,274.1913,274.2409,273.7949,273.7949,4832.0
2023-11-07 10:10:00,276.25,276.58,276.19,276.55,15883.0,273.7652,274.0922,273.7057,274.0625,15883.0
2023-11-07 10:15:00,276.45,276.72,276.34,276.71,10639.0,273.9634,274.2309,273.8544,274.221,10639.0
2023-11-07 10:20:00,276.81,276.87,276.61,276.81,6827.0,274.3201,274.3796,274.1219,274.3201,6827.0
2023-11-07 10:25:00,276.82,277.23,276.81,277.18,15932.0,274.33,274.7364,274.3201,274.6868,15932.0
2023-11-07 10:30:00,277.18,277.44,277.1,277.39,24879.0,274.6868,274.9445,274.6075,274.8949,24879.0
2023-11-07 10:35:00,277.4,277.51,277.33,277.47,15267.0,274.9048,275.0138,274.8355,274.9742,15267.0
2023-11-07 10:40:00,277.45,277.59,277.45,277.54,10721.0,274.9544,275.0931,274.9544,275.0436,10721.0
2023-11-07 10:45:00,277.52,277.84,277.48,277.84,26406.0,275.0238,275.3409,274.9841,275.3409,26406.0
2023-11-07 10:50:00,277.77,278.05,277.77,278.0,27546.0,275.2715,275.549,275.2715,275.4994,27546.0
2023-11-07 10:55:00,278.08,278.17,277.86,277.96,18802.0,275.5787,275.6679,275.3607,275.4598,18802.0
2023-11-07 11:00:00,277.95,278.03,277.8,277.88,5395.0,275.4499,275.5292,275.3012,275.3805,5395.0
2023-11-07 11:05:00,277.92,278.0,277.89,277.94,3639.0,275.4202,275.4994,275.3904,275.44,3639.0
2023-11-07 11:10:00,277.96,278.0,277.8,277.84,1548.0,275.4598,275.4994,275.3012,275.3409,1548.0
2023-11-07 11:15:00,277.89,277.89,277.72,277.72,4679.0,275.3904,275.3904,275.222,275.222,4679.0
2023-11-07 11:20:00,277.79,277.94,277.79,277.85,5347.0,275.2913,275.44,275.2913,275.3508,5347.0
2023-11-07 11:25:00,277.86,278.01,277.84,278.0,5472.0,275.3607,275.5093,275.3409,275.4994,5472.0
2023-11-07 11:30:00,277.97,278.24,277.97,278.24,7707.0,275.4697,275.7373,275.4697,275.7373,7707.0
2023-11-07 11:35:00,278.17,278.25,278.14,278.19,4108.0,275.6679,275.7472,275.6382,275.6877,4108.0
2023-11-07 11:40:00,278.19,278.3,278.18,278.24,8494.0,275.6877,275.7967,275.6778,275.7373,8494.0
2023-11-07 11:45:00,278.13,278.13,277.63,277.75,5044.0,275.6283,275.6283,275.1328,275.2517,5044.0
2023-11-07 11:50:00,277.78,277.83,277.74,277.83,5102.0,275.2814,275.331,275.2418,275.331,5102.0
2023-11-07 11:55:00,277.8,278.0,277.79,277.84,7615.0,275.3012,275.4994,275.2913,275.3409,7615.0
2023-11-07 12:00:00,277.82,277.83,277.45,277.46,3199.0,275.3211,275.331,274.9544,274.9643,3199.0
2023-11-07 12:05:00,277.41,277.59,277.38,277.56,4005.0,274.9147,275.0931,274.885,275.0634,4005.0
2023-11-07 12:10:00,277.52,277.56,277.47,277.49,14422.0,275.0238,275.0634,274.9742,274.994,14422.0
2023-11-07 12:15:00,277.53,277.53,277.22,277.44,23469.0,275.0337,275.0337,274.7265,274.9445,23469.0
2023-11-07 12:20:00,277.45,277.57,277.43,277.45,3350.0,274.9544,275.0733,274.9346,274.9544,3350.0
2023-11-07 12:25:00,277.49,277.6,277.34,277.41,9892.0,274.994,275.103,274.8454,274.9147,9892.0
2023-11-07 12:30:00,277.42,277.58,277.13,277.48,27158.0,274.9247,275.0832,274.6373,274.9841,27158.0
2023-11-07 12:35:00,277.44,277.69,277.43,277.65,7172.0,274.9445,275.1922,274.9346,275.1526,7172.0
2023-11-07 12:40:00,277.63,277.67,277.53,277.67,14814.0,275.1328,275.1724,275.0337,275.1724,14814.0
2023-11-07 12:45:00,277.64,277.81,277.55,277.57,5824.0,275.1427,275.3111,275.0535,275.0733,5824.0
2023-11-07 12:50:00,277.6,277.66,277.48,277.49,8500.0,275.103,275.1625,274.9841,274.994,8500.0
2023-11-07 12:55:00,277.53,277.77,277.53,277.76,10984.0,275.0337,275.2715,275.0337,275.2616,10984.0
2023-11-07 13:00:00,277.8,277.97,277.69,277.9,21660.0,275.3012,275.4697,275.1922,275.4003,21660.0
2023-11-07 13:05:00,277.85,278.07,277.84,278.05,11608.0,275.3508,275.5688,275.3409,275.549,11608.0
2023-11-07 13:10:00,278.04,278.14,277.98,278.09,12241.0,275.5391,275.6382,275.4796,275.5886,12241.0
2023-11-07 13:15:00,278.09,278.17,278.04,278.15,9120.0,275.5886,275.6679,275.5391,275.6481,9120.0
2023-11-07 13:20:00,278.19,278.26,278.0,278.21,5885.0,275.6877,275.7571,275.4994,275.7075,5885.0
2023-11-07 13:25:00,278.22,278.22,278.12,278.15,4859.0,275.7175,275.7175,275.6184,275.6481,4859.0
2023-11-07 13:30:00,278.09,278.3,278.09,278.22,1732.0,275.5886,275.7967,275.5886,275.7175,1732.0
2023-11-07 13:35:00,278.21,278.32,278.19,278.32,5509.0,275.7075,275.8166,275.6877,275.8166,5509.0
2023-11-07 13:40:00,278.28,278.28,278.1,278.17,23402.0,275.7769,275.7769,275.5985,275.6679,23402.0
2023-11-07 13:45:00,278.17,278.37,278.17,278.34,9413.0,275.6679,275.8661,275.6679,275.8364,9413.0
2023-11-07 13:50:00,278.38,278.42,278.26,278.32,23403.0,275.876,275.9157,275.7571,275.8166,23403.0
2023-11-07 13:55:00,278.25,278.37,278.12,278.37,7519.0,275.7472,275.8661,275.6184,275.8661,7519.0
2023-11-07 14:00:00,278.35,278.49,278.35,278.46,5749.0,275.8463,275.985,275.8463,275.9553,5749.0
2023-11-07 14:05:00,278.41,278.41,278.22,278.3,3194.0,275.9057,275.9057,275.7175,275.7967,3194.0
2023-11-07 14:10:00,278.34,278.41,278.26,278.26,10734.0,275.8364,275.9057,275.7571,275.7571,10734.0
2023-11-07 14:15:00,278.3,278.4,278.23,278.32,3866.0,275.7967,275.8958,275.7274,275.8166,3866.0
2023-11-07 14:20:00,278.35,278.44,278.3,278.44,3231.0,275.8463,275.9355,275.7967,275.9355,3231.0
2023-11-07 14:25:00,278.42,278.42,278.28,278.39,6434.0,275.9157,275.9157,275.7769,275.8859,6434.0
2023-11-07 14:30:00,278.4,278.49,278.4,278.49,12669.0,275.8958,275.985,275.8958,275.985,12669.0
2023-11-07 14:35:00,278.45,278.52,278.34,278.34,75756.0,275.9454,276.0148,275.8364,275.8364,75756.0
2023-11-07 14:40:00,278.34,278.35,278.01,278.07,13551.0,275.8364,275.8463,275.5093,275.5688,13551.0
2023-11-07 14:45:00,278.11,278.26,278.06,278.11,6153.0,275.6084,275.7571,275.5589,275.6084,6153.0
2023-11-07 14:50:00,278.09,278.18,277.98,278.04,6242.0,275.5886,275.6778,275.4796,275.5391,6242.0
2023-11-07 14:55:00,278.07,278.09,278.03,278.09,7325.0,275.5688,275.5886,275.5292,275.5886,7325.0
2023-11-07 15:00:00,278.06,278.18,277.89,277.91,5799.0,275.5589,275.6778,275.3904,275.4102,5799.0
2023-11-07 15:05:00,277.93,277.99,277.83,277.94,9536.0,275.4301,275.4895,275.331,275.44,9536.0
2023-11-07 15:10:00,277.94,278.11,277.88,278.11,4234.0,275.44,275.6084,275.3805,275.6084,4234.0
2023-11-07 15:15:00,278.07,278.12,277.96,278.11,23692.0,275.5688,275.6184,275.4598,275.6084,23692.0
2023-11-07 15:20:00,278.03,278.24,277.97,278.24,37408.0,275.5292,275.7373,275.4697,275.7373,37408.0
2023-11-07 15:25:00,278.23,278.28,278.17,278.23,13740.0,275.7274,275.7769,275.6679,275.7274,13740.0
2023-11-07 15:30:00,278.25,278.33,278.22,278.28,14236.0,275.7472,275.8265,275.7175,275.7769,14236.0
2023-11-07 15:35:00,278.3,278.47,278.27,278.47,82556.0,275.7967,275.9652,275.767,275.9652,82556.0
2023-11-07 15:40:00,278.45,278.46,278.38,278.4,71650.0,275.9454,275.9553,275.876,275.8958,71650.0
2023-11-07 15:45:00,278.39,278.47,278.19,278.19,11980.0,275.8859,275.9652,275.6877,275.6877,11980.0
2023-11-07 15:50:00,278.14,278.15,277.73,277.74,22297.0,275.6382,275.6481,275.2319,275.2418,22297.0
2023-11-07 15:55:00,277.71,277.92,277.5,277.9,96540.0,275.212,275.4202,275.0039,275.4003,96540.0
2023-11-08 09:30:00,278.39,279.08,278.39,279.03,46898.0,275.8859,276.5697,275.8859,276.5202,46898.0
2023-11-08 09:35:00,279.11,279.16,278.62,279.01,10429.0,276.5994,276.649,276.1139,276.5003,10429.0
2023-11-08 09:40:00,278.82,278.92,278.55,278.56,6561.0,276.3121,276.4112,276.0445,276.0544,6561.0
2023-11-08 09:45:00,278.7,278.93,278.63,278.9,3553.0,276.1931,276.4211,276.1238,276.3913,3553.0
2023-11-08 09:50:00,278.9,279.19,278.85,279.05,7964.0,276.3913,276.6787,276.3418,276.54,7964.0
2023-11-08 09:55:00,279.16,279.21,278.77,278.81,8112.0,276.649,276.6986,276.2625,276.3021,8112.0
2023-11-08 10:00:00,278.91,278.91,278.3,278.3,34569.0,276.4012,276.4012,275.7967,275.7967,34569.0
2023-11-08 10:05:00,278.33,278.77,278.32,278.76,1498.0,275.8265,276.2625,275.8166,276.2526,1498.0
2023-11-08 10:10:00,278.72,278.75,278.51,278.52,4286.0,276.213,276.2427,276.0048,276.0148,4286.0
2023-11-08 10:15:00,278.41,278.54,278.39,278.44,1981.0,275.9057,276.0346,275.8859,275.9355,1981.0
2023-11-08 10:20:00,278.19,278.29,277.96,278.29,5833.0,275.6877,275.7868,275.4598,275.7868,5833.0
2023-11-08 10:25:00,278.24,278.3,278.06,278.06,2075.0,275.7373,275.7967,275.5589,275.5589,2075.0
2023-11-08 10:30:00,278.2,278.2,277.96,277.97,9958.0,275.6976,275.6976,275.4598,275.4697,9958.0
2023-11-08 10:35:00,277.92,278.24,277.88,277.99,12259.0,275.4202,275.7373,275.3805,275.4895,12259.0
2023-11-08 10:40:00,277.98,278.27,277.9,278.25,13892.0,275.4796,275.767,275.4003,275.7472,13892.0
2023-11-08 10:45:00,278.27,278.35,278.17,278.35,6829.0,275.767,275.8463,275.6679,275.8463,6829.0
2023-11-08 10:50:00,278.33,278.33,278.06,278.07,4993.0,275.8265,275.8265,275.5589,275.5688,4993.0
2023-11-08 10:55:00,278.25,278.26,277.96,278.11,1200.0,275.7472,275.7571,275.4598,275.6084,1200.0
2023-11-08 11:00:00,278.06,278.24,278.05,278.23,10142.0,275.5589,275.7373,275.549,275.7274,10142.0
2023-11-08 11:05:00,278.29,278.29,277.99,278.0,22389.0,275.7868,275.7868,275.4895,275.4994,22389.0
2023-11-08 11:10:00,278.01,278.29,278.0,278.28,9100.0,275.5093,275.7868,275.4994,275.7769,9100.0
2023-11-08 11:15:00,278.33,278.53,278.32,278.36,5620.0,275.8265,276.0247,275.8166,275.8562,5620.0
2023-11-08 11:20:00,278.22,278.28,277.84,278.0,13515.0,275.7175,275.7769,275.3409,275.4994,13515.0
2023-11-08 11:25:00,277.96,278.22,277.96,278.16,13952.0,275.4598,275.7175,275.4598,275.658,13952.0
2023-11-08 11:30:00,278.04,278.28,277.99,278.09,21385.0,275.5391,275.7769,275.4895,275.5886,21385.0
2023-11-08 11:35:00,278.18,278.3,278.08,278.15,43512.0,275.6778,275.7967,275.5787,275.6481,43512.0
2023-11-08 11:40:00,278.11,278.27,278.07,278.25,14354.0,275.6084,275.767,275.5688,275.7472,14354.0
2023-11-08 11:45:00,278.4,278.43,278.18,278.28,26337.0,275.8958,275.9256,275.6778,275.7769,26337.0
2023-11-08 11:50:00,278.17,278.22,278.04,278.22,14601.0,275.6679,275.7175,275.5391,275.7175,14601.0
2023-11-08 11:55:00,278.22,278.22,277.92,277.92,33410.0,275.7175,275.7175,275.4202,275.4202,33410.0
2023-11-08 12:00:00,277.88,277.95,277.65,277.68,13396.0,275.3805,275.4499,275.1526,275.1823,13396.0
2023-11-08 12:05:00,277.69,277.75,277.18,277.32,11234.0,275.1922,275.2517,274.6868,274.8256,11234.0
2023-11-08 12:10:00,277.57,277.65,277.56,277.57,4088.0,275.0733,275.1526,275.0634,275.0733,4088.0
2023-11-08 12:15:00,277.53,277.66,277.53,277.65,4650.0,275.0337,275.1625,275.0337,275.1526,4650.0
2023-11-08 12:20:00,277.63,277.7,277.58,277.63,6275.0,275.1328,275.2021,275.0832,275.1328,6275.0
2023-11-08 12:25:00,277.64,277.64,277.51,277.62,15249.0,275.1427,275.1427,275.0138,275.1229,15249.0
2023-11-08 12:30:00,277.55,277.58,277.45,277.47,6828.0,275.0535,275.0832,274.9544,274.9742,6828.0
2023-11-08 12:35:00,277.57,277.89,277.49,277.89,6411.0,275.0733,275.3904,274.994,275.3904,6411.0
2023-11-08 12:40:00,277.82,277.96,277.81,277.96,4952.0,275.3211,275.4598,275.3111,275.4598,4952.0
2023-11-08 12:45:00,277.91,277.96,277.84,277.95,2376.0,275.4102,275.4598,275.3409,275.4499,2376.0
2023-11-08 12:50:00,277.89,277.9,277.8,277.89,9586.0,275.3904,275.4003,275.3012,275.3904,9586.0
2023-11-08 12:55:00,277.82,277.88,277.73,277.87,4920.0,275.3211,275.3805,275.2319,275.3706,4920.0
2023-11-08 13:00:00,277.86,278.17,277.76,278.12,26040.0,275.3607,275.6679,275.2616,275.6184,26040.0
2023-11-08 13:05:00,278.18,278.4,278.13,278.37,5763.0,275.6778,275.8958,275.6283,275.8661,5763.0
2023-11-08 13:10:00,278.3,278.31,278.07,278.18,8437.0,275.7967,275.8066,275.5688,275.6778,8437.0
2023-11-08 13:15:00,278.18,278.24,278.03,278.06,15762.0,275.6778,275.7373,275.5292,275.5589,15762.0
2023-11-08 13:20:00,278.07,278.33,277.93,278.27,2201.0,275.5688,275.8265,275.4301,275.767,2201.0
2023-11-08 13:25:00,278.28,278.42,278.28,278.42,739.0,275.7769,275.9157,275.7769,275.9157,739.0
2023-11-08 13:30:00,278.44,278.47,278.39,278.47,1023.0,275.9355,275.9652,275.8859,275.9652,1023.0
2023-11-08 13:35:00,278.44,278.53,278.44,278.48,889.0,275.9355,276.0247,275.9355,275.9751,889.0
2023-11-08 13:40:00,278.49,278.6,278.48,278.59,6936.0,275.985,276.094,275.9751,276.0841,6936.0
2023-11-08 13:45:00,278.56,278.6,278.46,278.47,2085.0,276.0544,276.094,275.9553,275.9652,2085.0
2023-11-08 13:50:00,278.56,278.58,278.44,278.53,8081.0,276.0544,276.0742,275.9355,276.0247,8081.0
2023-11-08 13:55:00,278.53,278.57,278.42,278.49,11680.0,276.0247,276.0643,275.9157,275.985,11680.0
2023-11-08 14:00:00,278.5,278.78,278.5,278.72,4012.0,275.9949,276.2724,275.9949,276.213,4012.0
2023-11-08 14:05:00,278.76,278.91,278.76,278.9,14485.0,276.2526,276.4012,276.2526,276.3913,14485.0
2023-11-08 14:10:00,278.89,278.89,278.77,278.79,5370.0,276.3814,276.3814,276.2625,276.2823,5370.0
2023-11-08 14:15:00,278.8,278.88,278.75,278.79,14847.0,276.2922,276.3715,276.2427,276.2823,14847.0
2023-11-08 14:20:00,278.76,278.92,278.74,278.88,11775.0,276.2526,276.4112,276.2328,276.3715,11775.0
2023-11-08 14:25:00,278.82,278.92,278.8,278.88,14257.0,276.3121,276.4112,276.2922,276.3715,14257.0
2023-11-08 14:30:00,278.9,278.97,278.63,278.67,21633.0,276.3913,276.4607,276.1238,276.1634,21633.0
2023-11-08 14:35:00,278.64,278.84,278.56,278.84,35198.0,276.1337,276.3319,276.0544,276.3319,35198.0
2023-11-08 14:40:00,278.87,278.88,278.65,278.79,19589.0,276.3616,276.3715,276.1436,276.2823,19589.0
2023-11-08 14:45:00,278.77,278.81,278.66,278.67,22164.0,276.2625,276.3021,276.1535,276.1634,22164.0
2023-11-08 14:50:00,278.66,278.7,278.53,278.64,49901.0,276.1535,276.1931,276.0247,276.1337,49901.0
2023-11-08 14:55:00,278.65,278.68,278.39,278.43,14487.0,276.1436,276.1733,275.8859,275.9256,14487.0
2023-11-08 15:00:00,278.46,278.62,278.44,278.61,17054.0,275.9553,276.1139,275.9355,276.1039,17054.0
2023-11-08 15:05:00,278.6,278.68,278.44,278.54,99281.0,276.094,276.1733,275.9355,276.0346,99281.0
2023-11-08 15:10:00,278.62,278.66,278.52,278.59,8502.0,276.1139,276.1535,276.0148,276.0841,8502.0
2023-11-08 15:15:00,278.64,278.66,278.5,278.59,12428.0,276.1337,276.1535,275.9949,276.0841,12428.0
2023-11-08 15:20:00,278.59,278.7,278.59,278.66,11947.0,276.0841,276.1931,276.0841,276.1535,11947.0
2023-11-08 15:25:00,278.63,278.75,278.63,278.69,14811.0,276.1238,276.2427,276.1238,276.1832,14811.0
2023-11-08 15:30:00,278.69,278.69,278.53,278.54,23489.0,276.1832,276.1832,276.0247,276.0346,23489.0
2023-11-08 15:35:00,278.54,278.72,278.53,278.71,11885.0,276.0346,276.213,276.0247,276.203,11885.0
2023-11-08 15:40:00,278.71,279.13,278.71,279.07,12136.0,276.203,276.6193,276.203,276.5598,12136.0
2023-11-08 15:45:00,279.05,279.12,278.94,278.94,9638.0,276.54,276.6094,276.431,276.431,9638.0
2023-11-08 15:50:00,278.93,279.14,278.93,279.01,72153.0,276.4211,276.6292,276.4211,276.5003,72153.0
2023-11-08 15:55:00,279.01,279.05,278.84,278.9,62078.0,276.5003,276.54,276.3319,276.3913,62078.0
2023-11-09 09:30:00,279.24,279.34,278.79,278.83,35825.0,276.7283,276.8274,276.2823,276.322,35825.0
2023-11-09 09:35:00,278.8,278.91,278.45,278.49,16033.0,276.2922,276.4012,275.9454,275.985,16033.0
2023-11-09 09:40:00,278.49,278.9,278.49,278.79,19658.0,275.985,276.3913,275.985,276.2823,19658.0
2023-11-09 09:45:00,278.73,278.82,278.63,278.7,12687.0,276.2229,276.3121,276.1238,276.1931,12687.0
2023-11-09 09:50:00,278.56,279.08,278.56,279.02,1902.0,276.0544,276.5697,276.0544,276.5103,1902.0
2023-11-09 09:55:00,279.1,279.25,279.0,279.25,2087.0,276.5895,276.7382,276.4904,276.7382,2087.0
2023-11-09 10:00:00,279.39,279.41,278.88,278.88,3957.0,276.8769,276.8968,276.3715,276.3715,3957.0
2023-11-09 10:05:00,278.8,278.8,278.09,278.31,2102.0,276.2922,276.2922,275.5886,275.8066,2102.0
2023-11-09 10:10:00,278.41,278.44,278.2,278.44,5309.0,275.9057,275.9355,275.6976,275.9355,5309.0
2023-11-09 10:15:00,278.59,278.7,278.42,278.42,5238.0,276.0841,276.1931,275.9157,275.9157,5238.0
2023-11-09 10:20:00,278.26,278.47,278.26,278.42,16652.0,275.7571,275.9652,275.7571,275.9157,16652.0
2023-11-09 10:25:00,278.33,278.33,278.11,278.19,2600.0,275.8265,275.8265,275.6084,275.6877,2600.0
2023-11-09 10:30:00,278.08,278.28,277.95,278.03,5454.0,275.5787,275.7769,275.4499,275.5292,5454.0
2023-11-09 10:35:00,278.05,278.4,277.88,278.25,5380.0,275.549,275.8958,275.3805,275.7472,5380.0
2023-11-09 10:40:00,278.17,278.32,278.02,278.29,2023.0,275.6679,275.8166,275.5193,275.7868,2023.0
2023-11-09 10:45:00,278.39,278.41,278.14,278.21,4510.0,275.8859,275.9057,275.6382,275.7075,4510.0
2023-11-09 10:50:00,278.28,278.46,278.26,278.46,7566.0,275.7769,275.9553,275.7571,275.9553,7566.0
2023-11-09 10:55:00,278.4,278.67,278.4,278.67,7086.0,275.8958,276.1634,275.8958,276.1634,7086.0
2023-11-09 11:00:00,278.71,278.84,278.61,278.83,5936.0,276.203,276.3319,276.1039,276.322,5936.0
2023-11-09 11:05:00,279.03,279.2,279.02,279.2,29266.0,276.5202,276.6886,276.5103,276.6886,29266.0
2023-11-09 11:10:00,279.22,279.34,279.18,279.24,4138.0,276.7085,276.8274,276.6688,276.7283,4138.0
2023-11-09 11:15:00,279.3,279.44,279.19,279.2,22949.0,276.7877,276.9265,276.6787,276.6886,22949.0
2023-11-09 11:20:00,279.17,279.29,279.17,279.23,4082.0,276.6589,276.7778,276.6589,276.7184,4082.0
2023-11-09 11:25:00,279.16,279.17,279.02,279.03,5417.0,276.649,276.6589,276.5103,276.5202,5417.0
2023-11-09 11:30:00,279.0,279.19,278.95,279.18,8470.0,276.4904,276.6787,276.4409,276.6688,8470.0
2023-11-09 11:35:00,279.2,279.24,279.07,279.13,18897.0,276.6886,276.7283,276.5598,276.6193,18897.0
2023-11-09 11:40:00,279.12,279.12,279.02,279.11,11356.0,276.6094,276.6094,276.5103,276.5994,11356.0
2023-11-09 11:45:00,279.13,279.34,279.11,279.33,4233.0,276.6193,276.8274,276.5994,276.8175,4233.0
2023-11-09 11:50:00,279.36,279.65,279.35,279.65,3574.0,276.8472,277.1346,276.8373,277.1346,3574.0
2023-11-09 11:55:00,279.56,279.56,279.27,279.47,12549.0,277.0454,277.0454,276.758,276.9562,12549.0
2023-11-09 12:00:00,279.44,279.44,279.22,279.23,1124.0,276.9265,276.9265,276.7085,276.7184,1124.0
2023-11-09 12:05:00,279.14,279.31,279.14,279.27,4918.0,276.6292,276.7977,276.6292,276.758,4918.0
2023-11-09 12:10:00,279.25,279.25,278.92,278.92,2522.0,276.7382,276.7382,276.4112,276.4112,2522.0
2023-11-09 12:15:00,278.8,278.81,278.65,278.66,26199.0,276.2922,276.3021,276.1436,276.1535,26199.0
2023-11-09 12:20:00,278.72,278.78,278.68,278.78,1865.0,276.213,276.2724,276.1733,276.2724,1865.0
2023-11-09 12:25:00,278.8,278.8,278.58,278.58,543.0,276.2922,276.2922,276.0742,276.0742,543.0
2023-11-09 12:30:00,278.67,278.78,278.65,278.65,817.0,276.1634,276.2724,276.1436,276.1436,817.0
2023-11-09 12:35:00,278.75,278.81,278.49,278.5,2676.0,276.2427,276.3021,275.985,275.9949,2676.0
2023-11-09 12:40:00,278.61,278.67,278.6,278.66,976.0,276.1039,276.1634,276.094,276.1535,976.0
2023-11-09 12:45:00,278.6,278.86,278.6,278.86,776.0,276.094,276.3517,276.094,276.3517,776.0
2023-11-09 12:50:00,279.0,279.05,278.93,279.05,1471.0,276.4904,276.54,276.4211,276.54,1471.0
2023-11-09 12:55:00,278.95,279.06,278.9,279.01,25695.0,276.4409,276.5499,276.3913,276.5003,25695.0
2023-11-09 13:00:00,279.01,279.02,277.47,277.48,8647.0,276.5003,276.5103,274.9742,274.9841,8647.0
2023-11-09 13:05:00,277.76,277.76,277.22,277.29,8181.0,275.2616,275.2616,274.7265,274.7958,8181.0
2023-11-09 13:10:00,277.58,278.34,277.58,278.34,2410.0,275.0832,275.8364,275.0832,275.8364,2410.0
2023-11-09 13:15:00,278.27,278.3,277.89,277.99,7523.0,275.767,275.7967,275.3904,275.4895,7523.0
2023-11-09 13:20:00,277.97,278.48,277.97,278.46,2041.0,275.4697,275.9751,275.4697,275.9553,2041.0
2023-11-09 13:25:00,278.43,278.44,278.22,278.36,6353.0,275.9256,275.9355,275.7175,275.8562,6353.0
2023-11-09 13:30:00,278.21,278.33,278.13,278.33,1974.0,275.7075,275.8265,275.6283,275.8265,1974.0
2023-11-09 13:35:00,278.5,278.5,278.44,278.48,787.0,275.9949,275.9949,275.9355,275.9751,787.0
2023-11-09 13:40:00,278.14,278.17,277.79,277.9,1807.0,275.6382,275.6679,275.2913,275.4003,1807.0
2023-11-09 13:45:00,277.97,278.0,277.86,277.96,1339.0,275.4697,275.4994,275.3607,275.4598,1339.0
2023-11-09 13:50:00,277.96,278.06,277.72,277.72,2960.0,275.4598,275.5589,275.222,275.222,2960.0
2023-11-09 13:55:00,277.85,277.91,277.53,277.56,7117.0,275.3508,275.4102,275.0337,275.0634,7117.0
2023-11-09 14:00:00,277.61,277.61,276.96,277.16,7338.0,275.1129,275.1129,274.4688,274.667,7338.0
2023-11-09 14:05:00,277.06,277.3,276.94,277.22,3553.0,274.5679,274.8057,274.449,274.7265,3553.0
2023-11-09 14:10:00,277.28,277.28,276.98,277.08,6206.0,274.7859,274.7859,274.4886,274.5877,6206.0
2023-11-09 14:15:00,277.01,277.03,276.65,276.66,4366.0,274.5183,274.5382,274.1616,274.1715,4366.0
2023-11-09 14:20:00,276.8,277.28,276.77,277.28,7083.0,274.3102,274.7859,274.2805,274.7859,7083.0
2023-11-09 14:25:00,277.26,277.48,277.22,277.3,14556.0,274.7661,274.9841,274.7265,274.8057,14556.0
2023-11-09 14:30:00,277.34,277.37,277.01,277.01,9504.0,274.8454,274.8751,274.5183,274.5183,9504.0
2023-11-09 14:35:00,277.1,277.1,276.7,276.83,7729.0,274.6075,274.6075,274.2111,274.34,7729.0
2023-11-09 14:40:00,276.89,276.89,276.44,276.5,4581.0,274.3994,274.3994,273.9535,274.0129,4581.0
2023-11-09 14:45:00,276.55,276.89,276.54,276.84,9256.0,274.0625,274.3994,274.0526,274.3499,9256.0
2023-11-09 14:50:00,276.86,276.86,276.4,276.43,37303.0,274.3697,274.3697,273.9138,273.9436,37303.0
2023-11-09 14:55:00,276.43,276.59,276.33,276.48,9804.0,273.9436,274.1021,273.8445,273.9931,9804.0
2023-11-09 15:00:00,276.43,276.51,276.09,276.37,24717.0,273.9436,274.0228,273.6066,273.8841,24717.0
2023-11-09 15:05:00,276.3,276.47,276.3,276.44,9746.0,273.8147,273.9832,273.8147,273.9535,9746.0
2023-11-09 15:10:00,276.43,276.7,276.43,276.66,5853.0,273.9436,274.2111,273.9436,274.1715,5853.0
2023-11-09 15:15:00,276.61,276.7,276.46,276.62,17262.0,274.1219,274.2111,273.9733,274.1318,17262.0
2023-11-09 15:20:00,276.64,276.7,276.37,276.47,13889.0,274.1517,274.2111,273.8841,273.9832,13889.0
2023-11-09 15:25:00,276.49,276.69,276.36,276.38,13106.0,274.003,274.2012,273.8742,273.894,13106.0
2023-11-09 15:30:00,276.38,276.59,276.38,276.51,10279.0,273.894,274.1021,273.894,274.0228,10279.0
2023-11-09 15:35:00,276.49,276.53,276.19,276.29,8954.0,274.003,274.0427,273.7057,273.8048,8954.0
2023-11-09 15:40:00,276.29,276.32,276.13,276.16,9329.0,273.8048,273.8345,273.6463,273.676,9329.0
2023-11-09 15:45:00,276.19,276.34,276.14,276.25,23345.0,273.7057,273.8544,273.6562,273.7652,23345.0
2023-11-09 15:50:00,276.36,276.54,276.17,276.26,28549.0,273.8742,274.0526,273.6859,273.7751,28549.0
2023-11-09 15:55:00,276.25,276.57,276.19,276.52,420740.0,273.7652,274.0823,273.7057,274.0327,420740.0
2023-11-10 09:30:00,277.54,277.73,277.19,277.55,34584.0,275.0436,275.2319,274.6967,275.0535,34584.0
2023-11-10 09:35:00,277.47,277.85,277.36,277.82,8898.0,274.9742,275.3508,274.8652,275.3211,8898.0
2023-11-10 09:40:00,277.97,278.37,277.92,278.37,7650.0,275.4697,275.8661,275.4202,275.8661,7650.0
2023-11-10 09:45:00,278.37,278.37,278.1,278.2,4832.0,275.8661,275.8661,275.5985,275.6976,4832.0
2023-11-10 09:50:00,278.3,278.35,278.07,278.33,27171.0,275.7967,275.8463,275.5688,275.8265,27171.0
2023-11-10 09:55:00,278.33,278.41,278.1,278.3,27093.0,275.8265,275.9057,275.5985,275.7967,27093.0
2023-11-10 10:00:00,278.22,278.3,277.59,277.6,26009.0,275.7175,275.7967,275.0931,275.103,26009.0
2023-11-10 10:05:00,277.74,277.97,277.53,277.64,21418.0,275.2418,275.4697,275.0337,275.1427,21418.0
2023-11-10 10:10:00,277.59,278.11,277.59,277.85,31821.0,275.0931,275.6084,275.0931,275.3508,31821.0
2023-11-10 10:15:00,277.88,278.1,277.64,278.1,23337.0,275.3805,275.5985,275.1427,275.5985,23337.0
2023-11-10 10:20:00,278.05,278.05,277.8,277.86,12908.0,275.549,275.549,275.3012,275.3607,12908.0
2023-11-10 10:25:00,277.76,277.76,277.32,277.35,15647.0,275.2616,275.2616,274.8256,274.8553,15647.0
2023-11-10 10:30:00,277.46,277.6,277.31,277.39,8040.0,274.9643,275.103,274.8156,274.8949,8040.0
2023-11-10 10:35:00,277.37,277.57,277.25,277.44,29505.0,274.8751,275.0733,274.7562,274.9445,29505.0
2023-11-10 10:40:00,277.36,277.51,277.25,277.42,4960.0,274.8652,275.0138,274.7562,274.9247,4960.0
2023-11-10 10:45:00,277.51,277.97,277.49,277.82,6231.0,275.0138,275.4697,274.994,275.3211,6231.0
2023-11-10 10:50:00,277.68,277.96,277.68,277.89,19624.0,275.1823,275.4598,275.1823,275.3904,19624.0
2023-11-10 10:55:00,277.86,278.03,277.86,278.03,1713.0,275.3607,275.5292,275.3607,275.5292,1713.0
2023-11-10 11:00:00,278.1,278.63,278.1,278.6,32287.0,275.5985,276.1238,275.5985,276.094,32287.0
2023-11-10 11:05:00,278.59,279.05,278.59,279.05,21618.0,276.0841,276.54,276.0841,276.54,21618.0
2023-11-10 11:10:00,279.0,279.27,278.96,279.26,9108.0,276.4904,276.758,276.4508,276.7481,9108.0
2023-11-10 11:15:00,279.3,279.31,279.19,279.24,4400.0,276.7877,276.7977,276.6787,276.7283,4400.0
2023-11-10 11:20:00,279.26,279.34,279.23,279.26,5072.0,276.7481,276.8274,276.7184,276.7481,5072.0
2023-11-10 11:25:00,279.16,279.25,279.03,279.12,5633.0,276.649,276.7382,276.5202,276.6094,5633.0
2023-11-10 11:30:00,279.09,279.1,278.86,278.86,14905.0,276.5796,276.5895,276.3517,276.3517,14905.0
2023-11-10 11:35:00,278.88,279.0,278.71,278.97,8956.0,276.3715,276.4904,276.203,276.4607,8956.0
2023-11-10 11:40:00,278.99,279.16,278.98,279.15,16846.0,276.4805,276.649,276.4706,276.6391,16846.0
2023-11-10 11:45:00,279.17,279.17,279.05,279.07,7953.0,276.6589,276.6589,276.54,276.5598,7953.0
2023-11-10 11:50:00,279.04,279.27,279.04,279.22,8632.0,276.5301,276.758,276.5301,276.7085,8632.0
2023-11-10 11:55:00,279.27,279.3,279.15,279.3,6562.0,276.758,276.7877,276.6391,276.7877,6562.0
2023-11-10 12:00:00,279.3,279.58,279.23,279.52,9418.0,276.7877,277.0652,276.7184,277.0058,9418.0
2023-11-10 12:05:00,279.5,279.78,279.49,279.75,28354.0,276.9859,277.2634,276.976,277.2337,28354.0
2023-11-10 12:10:00,279.77,279.79,279.67,279.71,2380.0,277.2535,277.2733,277.1544,277.1941,2380.0
2023-11-10 12:15:00,279.78,279.84,279.76,279.79,4376.0,277.2634,277.3229,277.2436,277.2733,4376.0
2023-11-10 12:20:00,279.82,279.85,279.7,279.73,5097.0,277.3031,277.3328,277.1841,277.2139,5097.0
2023-11-10 12:25:00,279.76,279.83,279.69,279.74,6661.0,277.2436,277.313,277.1742,277.2238,6661.0
2023-11-10 12:30:00,279.74,280.29,279.68,280.25,32219.0,277.2238,277.7688,277.1643,277.7292,32219.0
2023-11-10 12:35:00,280.33,280.57,280.28,280.52,18444.0,277.8085,278.0463,277.7589,277.9968,18444.0
2023-11-10 12:40:00,280.52,280.69,280.43,280.61,11706.0,277.9968,278.1652,277.9076,278.086,11706.0
2023-11-10 12:45:00,280.56,280.6,280.42,280.5,9188.0,278.0364,278.076,277.8977,277.9769,9188.0
2023-11-10 12:50:00,280.51,280.79,280.43,280.76,17851.0,277.9869,278.2643,277.9076,278.2346,17851.0
2023-11-10 12:55:00,280.79,280.8,280.5,280.56,48943.0,278.2643,278.2742,277.9769,278.0364,48943.0
2023-11-10 13:00:00,280.52,280.63,280.43,280.63,9816.0,277.9968,278.1058,277.9076,278.1058,9816.0
2023-11-10 13:05:00,280.61,280.61,280.33,280.36,21224.0,278.086,278.086,277.8085,277.8382,21224.0
2023-11-10 13:10:00,280.35,280.37,280.19,280.27,24133.0,277.8283,277.8481,277.6697,277.749,24133.0
2023-11-10 13:15:00,280.22,280.39,280.16,280.39,6888.0,277.6995,277.8679,277.64,277.8679,6888.0
2023-11-10 13:20:00,280.39,280.72,280.39,280.69,19471.0,277.8679,278.195,277.8679,278.1652,19471.0
2023-11-10 13:25:00,280.76,280.86,280.71,280.73,19511.0,278.2346,278.3337,278.1851,278.2049,19511.0
2023-11-10 13:30:00,280.73,280.97,280.73,280.96,30478.0,278.2049,278.4427,278.2049,278.4328,30478.0
2023-11-10 13:35:00,280.94,281.07,280.9,280.97,17271.0,278.413,278.5418,278.3733,278.4427,17271.0
2023-11-10 13:40:00,281.05,281.24,281.05,281.24,30960.0,278.522,278.7103,278.522,278.7103,30960.0
2023-11-10 13:45:00,281.24,281.29,281.14,281.2,4401.0,278.7103,278.7598,278.6112,278.6707,4401.0
2023-11-10 13:50:00,281.23,281.23,281.0,281.03,10537.0,278.7004,278.7004,278.4724,278.5022,10537.0
2023-11-10 13:55:00,281.08,281.18,281.04,281.13,3249.0,278.5517,278.6508,278.5121,278.6013,3249.0
2023-11-10 14:00:00,281.09,281.17,281.08,281.11,4647.0,278.5616,278.6409,278.5517,278.5815,4647.0
2023-11-10 14:05:00,281.13,281.25,281.11,281.25,6768.0,278.6013,278.7202,278.5815,278.7202,6768.0
2023-11-10 14:10:00,281.3,281.39,281.22,281.34,20389.0,278.7698,278.8589,278.6905,278.8094,20389.0
2023-11-10 14:15:00,281.38,281.38,281.27,281.29,4157.0,278.849,278.849,278.74,278.7598,4157.0
2023-11-10 14:20:00,281.34,281.45,281.3,281.31,11460.0,278.8094,278.9184,278.7698,278.7797,11460.0
2023-11-10 14:25:00,281.32,281.42,281.25,281.4,13238.0,278.7896,278.8887,278.7202,278.8689,13238.0
2023-11-10 14:30:00,281.36,281.38,281.18,281.18,9336.0,278.8292,278.849,278.6508,278.6508,9336.0
2023-11-10 14:35:00,281.24,281.31,281.21,281.31,6713.0,278.7103,278.7797,278.6806,278.7797,6713.0
2023-11-10 14:40:00,281.37,281.48,281.37,281.39,10170.0,278.8391,278.9481,278.8391,278.8589,10170.0
2023-11-10 14:45:00,281.36,281.46,281.26,281.38,27141.0,278.8292,278.9283,278.7301,278.849,27141.0
2023-11-10 14:50:00,281.37,281.48,281.25,281.31,15628.0,278.8391,278.9481,278.7202,278.7797,15628.0
2023-11-10 14:55:00,281.32,281.34,281.26,281.29,4885.0,278.7896,278.8094,278.7301,278.7598,4885.0
2023-11-10 15:00:00,281.3,281.43,281.28,281.31,10554.0,278.7698,278.8986,278.7499,278.7797,10554.0
2023-11-10 15:05:00,281.33,281.33,281.25,281.33,22182.0,278.7995,278.7995,278.7202,278.7995,22182.0
2023-11-10 15:10:00,281.34,281.37,281.29,281.31,2369.0,278.8094,278.8391,278.7598,278.7797,2369.0
2023-11-10 15:15:00,281.33,281.6,281.24,281.59,19493.0,278.7995,279.0671,278.7103,279.0571,19493.0
2023-11-10 15:20:00,281.58,281.59,281.43,281.54,10995.0,279.0472,279.0571,278.8986,279.0076,10995.0
2023-11-10 15:25:00,281.54,281.75,281.5,281.69,26905.0,279.0076,279.2157,278.968,279.1562,26905.0
2023-11-10 15:30:00,281.69,281.72,281.56,281.62,29412.0,279.1562,279.186,279.0274,279.0869,29412.0
2023-11-10 15:35:00,281.61,281.78,281.59,281.65,18968.0,279.077,279.2454,279.0571,279.1166,18968.0
2023-11-10 15:40:00,281.6,281.82,281.59,281.8,9717.0,279.0671,279.2851,279.0571,279.2653,9717.0
2023-11-10 15:45:00,281.8,281.95,281.74,281.89,30757.0,279.2653,279.4139,279.2058,279.3544,30757.0
2023-11-10 15:50:00,281.89,281.98,281.8,281.8,187946.0,279.3544,279.4436,279.2653,279.2653,187946.0
2023-11-10 15:55:00,281.87,281.91,281.73,281.87,82611.0,279.3346,279.3743,279.1959,279.3346,82611.0
2023-11-13 09:30:00,280.82,281.02,280.65,280.9,37043.0,278.2941,278.4923,278.1256,278.3733,37043.0
2023-11-13 09:35:00,280.58,280.7,280.27,280.27,7816.0,278.0562,278.1751,277.749,277.749,7816.0
2023-11-13 09:40:00,280.31,280.31,279.97,279.97,11439.0,277.7887,277.7887,277.4517,277.4517,11439.0
2023-11-13 09:45:00,280.05,280.18,280.0,280.14,3733.0,277.531,277.6598,277.4814,277.6202,3733.0
2023-11-13 09:50:00,280.19,280.26,279.91,280.04,20166.0,277.6697,277.7391,277.3923,277.5211,20166.0
2023-11-13 09:55:00,279.92,280.31,279.81,280.17,4371.0,277.4022,277.7887,277.2932,277.6499,4371.0
2023-11-13 10:00:00,280.22,280.41,280.08,280.29,6251.0,277.6995,277.8878,277.5607,277.7688,6251.0
2023-11-13 10:05:00,280.4,280.55,280.33,280.45,7771.0,277.8778,278.0265,277.8085,277.9274,7771.0
2023-11-13 10:10:00,280.46,280.75,280.41,280.75,15645.0,277.9373,278.2247,277.8878,278.2247,15645.0
2023-11-13 10:15:00,280.75,280.77,280.42,280.56,4110.0,278.2247,278.2445,277.8977,278.0364,4110.0
2023-11-13 10:20:00,280.65,280.74,280.54,280.54,8999.0,278.1256,278.2148,278.0166,278.0166,8999.0
2023-11-13 10:25:00,280.48,280.87,280.48,280.74,17315.0,277.9571,278.3436,277.9571,278.2148,17315.0
2023-11-13 10:30:00,280.82,281.05,280.64,281.03,6134.0,278.2941,278.522,278.1157,278.5022,6134.0
2023-11-13 10:35:00,281.02,281.05,280.83,280.83,20436.0,278.4923,278.522,278.304,278.304,20436.0
2023-11-13 10:40:00,280.86,280.99,280.86,280.94,5930.0,278.3337,278.4625,278.3337,278.413,5930.0
2023-11-13 10:45:00,281.0,281.35,280.97,281.13,6733.0,278.4724,278.8193,278.4427,278.6013,6733.0
2023-11-13 10:50:00,281.06,281.4,280.99,281.32,7804.0,278.5319,278.8689,278.4625,278.7896,7804.0
2023-11-13 10:55:00,281.36,281.37,281.15,281.23,27266.0,278.8292,278.8391,278.6211,278.7004,27266.0
2023-11-13 11:00:00,281.26,281.49,281.23,281.26,12218.0,278.7301,278.958,278.7004,278.7301,12218.0
2023-11-13 11:05:00,281.24,281.53,281.16,281.45,33767.0,278.7103,278.9977,278.631,278.9184,33767.0
2023-11-13 11:10:00,281.44,281.64,281.44,281.64,7832.0,278.9085,279.1067,278.9085,279.1067,7832.0
2023-11-13 11:15:00,281.62,281.64,281.31,281.53,27554.0,279.0869,279.1067,278.7797,278.9977,27554.0
2023-11-13 11:20:00,281.5,281.89,281.46,281.68,73180.0,278.968,279.3544,278.9283,279.1463,73180.0
2023-11-13 11:25:00,281.66,281.85,281.61,281.84,6294.0,279.1265,279.3148,279.077,279.3049,6294.0
2023-11-13 11:30:00,281.81,281.87,281.68,281.78,5699.0,279.2752,279.3346,279.1463,279.2454,5699.0
2023-11-13 11:35:00,281.78,281.92,281.76,281.84,6367.0,279.2454,279.3842,279.2256,279.3049,6367.0
2023-11-13 11:40:00,281.84,282.08,281.84,281.99,6850.0,279.3049,279.5427,279.3049,279.4535,6850.0
2023-11-13 11:45:00,281.94,282.31,281.92,282.04,7478.0,279.404,279.7707,279.3842,279.5031,7478.0
2023-11-13 11:50:00,282.02,282.03,281.92,282.01,1635.0,279.4833,279.4932,279.3842,279.4734,1635.0
2023-11-13 11:55:00,282.0,282.15,281.92,281.92,19730.0,279.4635,279.6121,279.3842,279.3842,19730.0
2023-11-13 12:00:00,282.02,282.04,281.95,282.0,4500.0,279.4833,279.5031,279.4139,279.4635,4500.0
2023-11-13 12:05:00,282.03,282.04,281.88,281.91,27740.0,279.4932,279.5031,279.3445,279.3743,27740.0
2023-11-13 12:10:00,281.88,281.99,281.52,281.68,14861.0,279.3445,279.4535,278.9878,279.1463,14861.0
2023-11-13 12:15:00,281.62,281.74,281.62,281.63,2736.0,279.0869,279.2058,279.0869,279.0968,2736.0
2023-11-13 12:20:00,281.6,281.75,281.55,281.74,2082.0,279.0671,279.2157,279.0175,279.2058,2082.0
2023-11-13 12:25:00,281.94,281.94,281.75,281.82,3608.0,279.404,279.404,279.2157,279.2851,3608.0
2023-11-13 12:30:00,281.73,281.78,281.6,281.78,2427.0,279.1959,279.2454,279.0671,279.2454,2427.0
2023-11-13 12:35:00,281.85,281.94,281.82,281.9,7648.0,279.3148,279.404,279.2851,279.3644,7648.0
2023-11-13 12:40:00,281.94,281.97,281.82,281.82,2936.0,279.404,279.4337,279.2851,279.2851,2936.0
2023-11-13 12:45:00,281.79,281.79,281.6,281.62,9991.0,279.2553,279.2553,279.0671,279.0869,9991.0
2023-11-13 12:50:00,281.72,281.82,281.7,281.72,2343.0,279.186,279.2851,279.1662,279.186,2343.0
2023-11-13 12:55:00,281.78,281.84,281.76,281.83,1567.0,279.2454,279.3049,279.2256,279.295,1567.0
2023-11-13 13:00:00,281.88,281.88,281.72,281.73,5202.0,279.3445,279.3445,279.186,279.1959,5202.0
2023-11-13 13:05:00,281.72,281.76,281.63,281.67,4602.0,279.186,279.2256,279.0968,279.1364,4602.0
2023-11-13 13:10:00,281.64,281.74,281.64,281.73,840.0,279.1067,279.2058,279.1067,279.1959,840.0
2023-11-13 13:15:00,281.9,282.02,281.87,281.94,4325.0,279.3644,279.4833,279.3346,279.404,4325.0
2023-11-13 13:20:00,281.94,281.94,281.58,281.63,1969.0,279.404,279.404,279.0472,279.0968,1969.0
2023-11-13 13:25:00,281.9,281.91,281.64,281.64,4032.0,279.3644,279.3743,279.1067,279.1067,4032.0
2023-11-13 13:30:00,281.65,281.65,281.54,281.61,1781.0,279.1166,279.1166,279.0076,279.077,1781.0
2023-11-13 13:35:00,281.6,281.87,281.6,281.87,5816.0,279.0671,279.3346,279.0671,279.3346,5816.0
2023-11-13 13:40:00,281.83,282.08,281.81,282.01,11179.0,279.295,279.5427,279.2752,279.4734,11179.0
2023-11-13 13:45:00,282.1,282.29,282.05,282.22,26242.0,279.5626,279.7508,279.513,279.6815,26242.0
2023-11-13 13:50:00,282.14,282.3,282.05,282.1,12255.0,279.6022,279.7608,279.513,279.5626,12255.0
2023-11-13 13:55:00,282.11,282.12,281.92,281.98,20482.0,279.5725,279.5824,279.3842,279.4436,20482.0
2023-11-13 14:00:00,281.96,282.04,281.85,282.02,13747.0,279.4238,279.5031,279.3148,279.4833,13747.0
2023-11-13 14:05:00,281.98,282.08,281.91,282.03,11693.0,279.4436,279.5427,279.3743,279.4932,11693.0
2023-11-13 14:10:00,282.05,282.15,281.96,282.13,24121.0,279.513,279.6121,279.4238,279.5923,24121.0
2023-11-13 14:15:00,282.14,282.2,282.04,282.1,24835.0,279.6022,279.6617,279.5031,279.5626,24835.0
2023-11-13 14:20:00,282.12,282.2,282.02,282.2,7882.0,279.5824,279.6617,279.4833,279.6617,7882.0
2023-11-13 14:25:00,282.24,282.38,282.24,282.37,8141.0,279.7013,279.84,279.7013,279.8301,8141.0
2023-11-13 14:30:00,282.38,282.4,282.17,282.18,22718.0,279.84,279.8599,279.6319,279.6418,22718.0
2023-11-13 14:35:00,282.16,282.35,282.16,282.31,11493.0,279.622,279.8103,279.622,279.7707,11493.0
2023-11-13 14:40:00,282.3,282.39,282.25,282.34,12034.0,279.7608,279.8499,279.7112,279.8004,12034.0
2023-11-13 14:45:00,282.35,282.39,282.23,282.24,13157.0,279.8103,279.8499,279.6914,279.7013,13157.0
2023-11-13 14:50:00,282.24,282.25,281.98,282.08,11581.0,279.7013,279.7112,279.4436,279.5427,11581.0
2023-11-13 14:55:00,282.12,282.16,282.08,282.1,18816.0,279.5824,279.622,279.5427,279.5626,18816.0
2023-11-13 15:00:00,282.08,282.08,281.84,281.99,9981.0,279.5427,279.5427,279.3049,279.4535,9981.0
2023-11-13 15:05:00,281.97,282.07,281.86,282.07,5968.0,279.4337,279.5328,279.3247,279.5328,5968.0
2023-11-13 15:10:00,282.06,282.14,281.98,282.1,29614.0,279.5229,279.6022,279.4436,279.5626,29614.0
2023-11-13 15:15:00,282.09,282.13,281.95,282.12,45380.0,279.5526,279.5923,279.4139,279.5824,45380.0
2023-11-13 15:20:00,282.14,282.25,282.14,282.19,14501.0,279.6022,279.7112,279.6022,279.6517,14501.0
2023-11-13 15:25:00,282.19,282.2,282.04,282.08,107818.0,279.6517,279.6617,279.5031,279.5427,107818.0
2023-11-13 15:30:00,282.07,282.07,281.91,281.96,34297.0,279.5328,279.5328,279.3743,279.4238,34297.0
2023-11-13 15:35:00,281.96,282.0,281.81,281.82,11961.0,279.4238,279.4635,279.2752,279.2851,11961.0
2023-11-13 15:40:00,281.83,281.91,281.76,281.82,14497.0,279.295,279.3743,279.2256,279.2851,14497.0
2023-11-13 15:45:00,281.79,281.94,281.79,281.8,62515.0,279.2553,279.404,279.2553,279.2653,62515.0
2023-11-13 15:50:00,281.86,281.88,281.53,281.64,160966.0,279.3247,279.3445,278.9977,279.1067,160966.0
2023-11-13 15:55:00,281.67,281.7,281.47,281.55,371273.0,279.1364,279.1662,278.9382,279.0175,371273.0
2023-11-14 09:30:00,286.06,286.36,285.66,286.07,59679.0,283.4869,283.7842,283.0905,283.4968,59679.0
2023-11-14 09:35:00,286.15,286.39,285.99,286.21,8199.0,283.5761,283.814,283.4176,283.6356,8199.0
2023-11-14 09:40:00,286.2,286.57,286.14,286.54,28553.0,283.6257,283.9923,283.5662,283.9626,28553.0
2023-11-14 09:45:00,286.6,286.72,286.45,286.67,14691.0,284.0221,284.141,283.8734,284.0914,14691.0
2023-11-14 09:50:00,286.31,286.81,286.31,286.73,10179.0,283.7347,284.2302,283.7347,284.1509,10179.0
2023-11-14 09:55:00,286.63,287.0,286.59,286.87,9184.0,284.0518,284.4185,284.0122,284.2896,9184.0
2023-11-14 10:00:00,286.88,287.28,286.88,287.19,3477.0,284.2996,284.696,284.2996,284.6068,3477.0
2023-11-14 10:05:00,287.24,287.31,286.64,286.77,9798.0,284.6563,284.7257,284.0617,284.1905,9798.0
2023-11-14 10:10:00,286.79,286.91,286.67,286.81,10389.0,284.2104,284.3293,284.0914,284.2302,10389.0
2023-11-14 10:15:00,286.77,287.04,286.69,286.86,18253.0,284.1905,284.4581,284.1113,284.2797,18253.0
2023-11-14 10:20:00,286.8,286.99,286.68,286.89,18276.0,284.2203,284.4086,284.1014,284.3095,18276.0
2023-11-14 10:25:00,286.87,287.29,286.86,287.26,3197.0,284.2896,284.7059,284.2797,284.6761,3197.0
2023-11-14 10:30:00,287.35,287.57,287.32,287.54,6494.0,284.7653,284.9834,284.7356,284.9536,6494.0
2023-11-14 10:35:00,287.57,287.57,287.3,287.37,6870.0,284.9834,284.9834,284.7158,284.7852,6870.0
2023-11-14 10:40:00,287.4,287.49,287.2,287.36,9461.0,284.8149,284.9041,284.6167,284.7752,9461.0
2023-11-14 10:45:00,287.41,287.56,287.37,287.43,10839.0,284.8248,284.9734,284.7852,284.8446,10839.0
2023-11-14 10:50:00,287.39,287.39,287.24,287.26,5036.0,284.805,284.805,284.6563,284.6761,5036.0
2023-11-14 10:55:00,287.29,287.29,286.94,287.03,9253.0,284.7059,284.7059,284.359,284.4482,9253.0
2023-11-14 11:00:00,287.04,287.17,287.04,287.13,5845.0,284.4581,284.587,284.4581,284.5473,5845.0
2023-11-14 11:05:00,287.12,287.21,287.07,287.21,11347.0,284.5374,284.6266,284.4879,284.6266,11347.0
2023-11-14 11:10:00,287.18,287.55,287.14,287.55,13469.0,284.5969,284.9635,284.5572,284.9635,13469.0
2023-11-14 11:15:00,287.51,287.55,287.24,287.24,13003.0,284.9239,284.9635,284.6563,284.6563,13003.0
2023-11-14 11:20:00,287.22,287.22,287.08,287.19,8520.0,284.6365,284.6365,284.4978,284.6068,8520.0
2023-11-14 11:25:00,287.2,287.25,287.06,287.19,5111.0,284.6167,284.6662,284.4779,284.6068,5111.0
2023-11-14 11:30:00,287.15,287.22,287.05,287.15,8069.0,284.5671,284.6365,284.468,284.5671,8069.0
2023-11-14 11:35:00,287.14,287.22,287.09,287.14,12082.0,284.5572,284.6365,284.5077,284.5572,12082.0
2023-11-14 11:40:00,287.14,287.34,287.12,287.33,13228.0,284.5572,284.7554,284.5374,284.7455,13228.0
2023-11-14 11:45:00,287.33,287.37,287.02,287.1,19821.0,284.7455,284.7852,284.4383,284.5176,19821.0
2023-11-14 11:50:00,286.94,286.96,286.68,286.88,6422.0,284.359,284.3788,284.1014,284.2996,6422.0
2023-11-14 11:55:00,286.82,286.84,286.48,286.53,8617.0,284.2401,284.2599,283.9032,283.9527,8617.0
2023-11-14 12:00:00,286.5,286.82,286.48,286.75,4773.0,283.923,284.2401,283.9032,284.1707,4773.0
2023-11-14 12:05:00,286.7,286.7,286.36,286.55,20408.0,284.1212,284.1212,283.7842,283.9725,20408.0
2023-11-14 12:10:00,286.56,286.57,286.42,286.57,4905.0,283.9824,283.9923,283.8437,283.9923,4905.0
2023-11-14 12:15:00,286.48,286.59,286.47,286.52,1581.0,283.9032,284.0122,283.8932,283.9428,1581.0
2023-11-14 12:20:00,286.53,286.54,286.39,286.43,12579.0,283.9527,283.9626,283.814,283.8536,12579.0
2023-11-14 12:25:00,286.43,286.62,286.43,286.49,3153.0,283.8536,284.0419,283.8536,283.9131,3153.0
2023-11-14 12:30:00,286.51,286.74,286.51,286.74,2637.0,283.9329,284.1608,283.9329,284.1608,2637.0
2023-11-14 12:35:00,286.69,286.89,286.69,286.89,2540.0,284.1113,284.3095,284.1113,284.3095,2540.0
2023-11-14 12:40:00,286.88,286.91,286.73,286.9,11168.0,284.2996,284.3293,284.1509,284.3194,11168.0
2023-11-14 12:45:00,286.9,287.07,286.9,287.07,5019.0,284.3194,284.4879,284.3194,284.4879,5019.0
2023-11-14 12:50:00,287.08,287.08,286.92,287.06,13800.0,284.4978,284.4978,284.3392,284.4779,13800.0
2023-11-14 12:55:00,287.06,287.2,287.02,287.16,8478.0,284.4779,284.6167,284.4383,284.577,8478.0
2023-11-14 13:00:00,287.18,287.22,287.1,287.17,12255.0,284.5969,284.6365,284.5176,284.587,12255.0
2023-11-14 13:05:00,287.21,287.3,287.19,287.2,7476.0,284.6266,284.7158,284.6068,284.6167,7476.0
2023-11-14 13:10:00,287.2,287.21,287.05,287.13,11690.0,284.6167,284.6266,284.468,284.5473,11690.0
2023-11-14 13:15:00,287.08,287.16,287.05,287.16,11801.0,284.4978,284.577,284.468,284.577,11801.0
2023-11-14 13:20:00,287.1,287.19,287.06,287.12,13317.0,284.5176,284.6068,284.4779,284.5374,13317.0
2023-11-14 13:25:00,287.13,287.3,287.13,287.26,7487.0,284.5473,284.7158,284.5473,284.6761,7487.0
2023-11-14 13:30:00,287.3,287.4,287.24,287.27,6598.0,284.7158,284.8149,284.6563,284.6861,6598.0
2023-11-14 13:35:00,287.28,287.34,287.17,287.32,5861.0,284.696,284.7554,284.587,284.7356,5861.0
2023-11-14 13:40:00,287.23,287.26,286.95,286.96,3793.0,284.6464,284.6761,284.3689,284.3788,3793.0
2023-11-14 13:45:00,286.98,287.04,286.94,287.02,2529.0,284.3987,284.4581,284.359,284.4383,2529.0
2023-11-14 13:50:00,287.07,287.13,286.94,286.94,4157.0,284.4879,284.5473,284.359,284.359,4157.0
2023-11-14 13:55:00,286.94,286.96,286.73,286.76,6805.0,284.359,284.3788,284.1509,284.1806,6805.0
2023-11-14 14:00:00,286.73,286.73,286.44,286.5,4039.0,284.1509,284.1509,283.8635,283.923,4039.0
2023-11-14 14:05:00,286.5,286.56,286.29,286.48,4536.0,283.923,283.9824,283.7149,283.9032,4536.0
2023-11-14 14:10:00,286.55,286.66,286.44,286.66,10226.0,283.9725,284.0815,283.8635,284.0815,10226.0
2023-11-14 14:15:00,286.64,286.72,286.52,286.7,4436.0,284.0617,284.141,283.9428,284.1212,4436.0
2023-11-14 14:20:00,286.7,286.78,286.64,286.76,9074.0,284.1212,284.2005,284.0617,284.1806,9074.0
2023-11-14 14:25:00,286.77,287.0,286.72,286.97,59074.0,284.1905,284.4185,284.141,284.3888,59074.0
2023-11-14 14:30:00,287.01,287.22,287.0,287.17,5849.0,284.4284,284.6365,284.4185,284.587,5849.0
2023-11-14 14:35:00,287.18,287.27,287.15,287.26,9722.0,284.5969,284.6861,284.5671,284.6761,9722.0
2023-11-14 14:40:00,287.25,287.33,287.22,287.26,19450.0,284.6662,284.7455,284.6365,284.6761,19450.0
2023-11-14 14:45:00,287.29,287.41,287.28,287.41,14916.0,284.7059,284.8248,284.696,284.8248,14916.0
2023-11-14 14:50:00,287.42,287.54,287.42,287.5,8138.0,284.8347,284.9536,284.8347,284.914,8138.0
2023-11-14 14:55:00,287.52,287.65,287.52,287.64,9953.0,284.9338,285.0626,284.9338,285.0527,9953.0
2023-11-14 15:00:00,287.64,287.64,287.56,287.61,5462.0,285.0527,285.0527,284.9734,285.023,5462.0
2023-11-14 15:05:00,287.57,287.8,287.57,287.76,7776.0,284.9834,285.2113,284.9834,285.1716,7776.0
2023-11-14 15:10:00,287.74,287.94,287.73,287.89,14159.0,285.1518,285.35,285.1419,285.3005,14159.0
2023-11-14 15:15:00,287.89,287.97,287.89,287.93,11253.0,285.3005,285.3798,285.3005,285.3401,11253.0
2023-11-14 15:20:00,287.94,287.96,287.75,287.75,12955.0,285.35,285.3698,285.1617,285.1617,12955.0
2023-11-14 15:25:00,287.68,287.82,287.6,287.81,29097.0,285.0924,285.2311,285.0131,285.2212,29097.0
2023-11-14 15:30:00,287.82,287.86,287.72,287.72,13061.0,285.2311,285.2707,285.132,285.132,13061.0
2023-11-14 15:35:00,287.7,287.76,287.61,287.76,13356.0,285.1122,285.1716,285.023,285.1716,13356.0
2023-11-14 15:40:00,287.73,287.84,287.62,287.67,14459.0,285.1419,285.2509,285.0329,285.0825,14459.0
2023-11-14 15:45:00,287.69,287.71,287.47,287.47,17570.0,285.1023,285.1221,284.8843,284.8843,17570.0
2023-11-14 15:50:00,287.45,287.45,286.98,286.99,24729.0,284.8644,284.8644,284.3987,284.4086,24729.0
2023-11-14 15:55:00,286.96,287.25,286.84,287.14,124038.0,284.3788,284.6662,284.2599,284.5572,124038.0
2023-11-15 09:30:00,288.33,288.33,287.92,288.2,56609.0,285.7365,285.7365,285.3302,285.6077,56609.0
2023-11-15 09:35:00,288.41,288.47,288.2,288.32,10317.0,285.8158,285.8753,285.6077,285.7266,10317.0
2023-11-15 09:40:00,288.13,288.13,287.73,287.73,20101.0,285.5383,285.5383,285.1419,285.1419,20101.0
2023-11-15 09:45:00,287.87,287.93,287.58,287.84,13238.0,285.2807,285.3401,284.9933,285.2509,13238.0
2023-11-15 09:50:00,287.85,287.85,287.21,287.42,2498.0,285.2608,285.2608,284.6266,284.8347,2498.0
2023-11-15 09:55:00,287.39,287.57,287.3,287.42,3466.0,284.805,284.9834,284.7158,284.8347,3466.0
2023-11-15 10:00:00,287.44,287.61,287.33,287.5,9957.0,284.8545,285.023,284.7455,284.914,9957.0
2023-11-15 10:05:00,287.57,287.66,287.37,287.65,2689.0,284.9834,285.0725,284.7852,285.0626,2689.0
2023-11-15 10:10:00,287.57,287.68,287.51,287.56,3544.0,284.9834,285.0924,284.9239,284.9734,3544.0
2023-11-15 10:15:00,287.75,287.87,287.66,287.83,2163.0,285.1617,285.2807,285.0725,285.241,2163.0
2023-11-15 10:20:00,288.0,288.15,288.0,288.06,2328.0,285.4095,285.5581,285.4095,285.4689,2328.0
2023-11-15 10:25:00,288.12,288.34,287.92,287.92,11910.0,285.5284,285.7464,285.3302,285.3302,11910.0
2023-11-15 10:30:00,287.99,288.05,287.67,287.86,10024.0,285.3996,285.459,285.0825,285.2707,10024.0
2023-11-15 10:35:00,287.92,288.08,287.82,287.84,4031.0,285.3302,285.4888,285.2311,285.2509,4031.0
2023-11-15 10:40:00,288.0,288.23,287.97,288.14,3682.0,285.4095,285.6374,285.3798,285.5482,3682.0
2023-11-15 10:45:00,288.14,288.3,288.14,288.24,4365.0,285.5482,285.7068,285.5482,285.6473,4365.0
2023-11-15 10:50:00,288.47,288.47,288.31,288.41,2085.0,285.8753,285.8753,285.7167,285.8158,2085.0
2023-11-15 10:55:00,288.37,288.42,288.12,288.2,3462.0,285.7762,285.8257,285.5284,285.6077,3462.0
2023-11-15 11:00:00,288.29,288.36,288.15,288.21,2149.0,285.6969,285.7662,285.5581,285.6176,2149.0
2023-11-15 11:05:00,288.08,288.19,287.85,288.19,3191.0,285.4888,285.5978,285.2608,285.5978,3191.0
2023-11-15 11:10:00,288.31,288.35,288.09,288.13,4005.0,285.7167,285.7563,285.4987,285.5383,4005.0
2023-11-15 11:15:00,288.03,288.28,287.97,288.28,4529.0,285.4392,285.687,285.3798,285.687,4529.0
2023-11-15 11:20:00,288.3,288.32,288.17,288.31,6063.0,285.7068,285.7266,285.578,285.7167,6063.0
2023-11-15 11:25:00,288.29,288.29,288.11,288.19,8114.0,285.6969,285.6969,285.5185,285.5978,8114.0
2023-11-15 11:30:00,288.26,288.26,288.04,288.18,1758.0,285.6671,285.6671,285.4491,285.5879,1758.0
2023-11-15 11:35:00,288.0,288.01,287.72,287.84,3263.0,285.4095,285.4194,285.132,285.2509,3263.0
2023-11-15 11:40:00,287.78,287.84,287.43,287.43,900.0,285.1915,285.2509,284.8446,284.8446,900.0
2023-11-15 11:45:00,287.48,287.75,287.48,287.67,2426.0,284.8942,285.1617,284.8942,285.0825,2426.0
2023-11-15 11:50:00,287.48,287.55,287.16,287.18,3054.0,284.8942,284.9635,284.577,284.5969,3054.0
2023-11-15 11:55:00,287.14,287.28,287.14,287.16,7806.0,284.5572,284.696,284.5572,284.577,7806.0
2023-11-15 12:00:00,287.24,287.31,287.13,287.18,3105.0,284.6563,284.7257,284.5473,284.5969,3105.0
2023-11-15 12:05:00,287.09,287.4,287.09,287.3,1171.0,284.5077,284.8149,284.5077,284.7158,1171.0
2023-11-15 12:10:00,287.16,287.18,287.01,287.18,1866.0,284.577,284.5969,284.4284,284.5969,1866.0
2023-11-15 12:15:00,287.18,287.2,287.04,287.1,14900.0,284.5969,284.6167,284.4581,284.5176,14900.0
2023-11-15 12:20:00,287.2,287.37,287.1,287.21,2304.0,284.6167,284.7852,284.5176,284.6266,2304.0
2023-11-15 12:25:00,287.33,287.46,287.32,287.41,3732.0,284.7455,284.8743,284.7356,284.8248,3732.0
2023-11-15 12:30:00,287.41,287.51,287.36,287.42,24739.0,284.8248,284.9239,284.7752,284.8347,24739.0
2023-11-15 12:35:00,287.45,287.57,287.43,287.49,6155.0,284.8644,284.9834,284.8446,284.9041,6155.0
2023-11-15 12:40:00,287.53,287.53,287.17,287.29,2534.0,284.9437,284.9437,284.587,284.7059,2534.0
2023-11-15 12:45:00,287.19,287.4,287.18,287.35,3519.0,284.6068,284.8149,284.5969,284.7653,3519.0
2023-11-15 12:50:00,287.29,287.4,287.29,287.3,1526.0,284.7059,284.8149,284.7059,284.7158,1526.0
2023-11-15 12:55:00,287.36,287.42,287.12,287.12,1179.0,284.7752,284.8347,284.5374,284.5374,1179.0
2023-11-15 13:00:00,287.09,287.09,286.7,286.81,3964.0,284.5077,284.5077,284.1212,284.2302,3964.0
2023-11-15 13:05:00,286.91,286.91,286.46,286.47,3972.0,284.3293,284.3293,283.8833,283.8932,3972.0
2023-11-15 13:10:00,286.52,286.58,286.26,286.26,11481.0,283.9428,284.0023,283.6851,283.6851,11481.0
2023-11-15 13:15:00,286.27,286.4,286.12,286.32,1176.0,283.695,283.8239,283.5464,283.7446,1176.0
2023-11-15 13:20:00,286.54,286.72,286.54,286.71,5692.0,283.9626,284.141,283.9626,284.1311,5692.0
2023-11-15 13:25:00,287.03,287.03,286.86,287.02,9173.0,284.4482,284.4482,284.2797,284.4383,9173.0
2023-11-15 13:30:00,287.0,287.27,286.94,287.27,17448.0,284.4185,284.6861,284.359,284.6861,17448.0
2023-11-15 13:35:00,287.24,287.27,287.17,287.24,19083.0,284.6563,284.6861,284.587,284.6563,19083.0
2023-11-15 13:40:00,287.24,287.37,287.23,287.29,2497.0,284.6563,284.7852,284.6464,284.7059,2497.0
2023-11-15 13:45:00,287.37,287.42,287.27,287.36,7144.0,284.7852,284.8347,284.6861,284.7752,7144.0
2023-11-15 13:50:00,287.33,287.45,287.31,287.39,2759.0,284.7455,284.8644,284.7257,284.805,2759.0
2023-11-15 13:55:00,287.4,287.48,287.36,287.45,6651.0,284.8149,284.8942,284.7752,284.8644,6651.0
2023-11-15 14:00:00,287.45,287.67,287.44,287.59,945.0,284.8644,285.0825,284.8545,285.0032,945.0
2023-11-15 14:05:00,287.53,287.61,287.47,287.56,3298.0,284.9437,285.023,284.8843,284.9734,3298.0
2023-11-15 14:10:00,287.56,287.65,287.51,287.6,7799.0,284.9734,285.0626,284.9239,285.0131,7799.0
2023-11-15 14:15:00,287.57,287.57,287.23,287.23,11511.0,284.9834,284.9834,284.6464,284.6464,11511.0
2023-11-15 14:20:00,287.17,287.35,287.12,287.31,8804.0,284.587,284.7653,284.5374,284.7257,8804.0
2023-11-15 14:25:00,287.26,287.66,287.25,287.65,12054.0,284.6761,285.0725,284.6662,285.0626,12054.0
2023-11-15 14:30:00,287.71,287.73,287.65,287.69,3133.0,285.1221,285.1419,285.0626,285.1023,3133.0
2023-11-15 14:35:00,287.68,287.8,287.62,287.72,3572.0,285.0924,285.2113,285.0329,285.132,3572.0
2023-11-15 14:40:00,287.8,287.8,287.58,287.58,2505.0,285.2113,285.2113,284.9933,284.9933,2505.0
2023-11-15 14:45:00,287.58,287.6,287.39,287.39,5140.0,284.9933,285.0131,284.805,284.805,5140.0
2023-11-15 14:50:00,287.38,287.47,287.32,287.32,2450.0,284.7951,284.8843,284.7356,284.7356,2450.0
2023-11-15 14:55:00,287.33,287.56,287.32,287.54,3609.0,284.7455,284.9734,284.7356,284.9536,3609.0
2023-11-15 15:00:00,287.54,287.61,287.44,287.44,9247.0,284.9536,285.023,284.8545,284.8545,9247.0
2023-11-15 15:05:00,287.42,287.45,287.24,287.28,5640.0,284.8347,284.8644,284.6563,284.696,5640.0
2023-11-15 15:10:00,287.27,287.42,287.2,287.39,5501.0,284.6861,284.8347,284.6167,284.805,5501.0
2023-11-15 15:15:00,287.45,287.49,287.23,287.41,15039.0,284.8644,284.9041,284.6464,284.8248,15039.0
2023-11-15 15:20:00,287.41,287.51,287.17,287.18,9161.0,284.8248,284.9239,284.587,284.5969,9161.0
2023-11-15 15:25:00,287.2,287.26,287.01,287.25,16067.0,284.6167,284.6761,284.4284,284.6662,16067.0
2023-11-15 15:30:00,287.27,287.38,287.22,287.37,9067.0,284.6861,284.7951,284.6365,284.7852,9067.0
2023-11-15 15:35:00,287.41,287.46,287.29,287.35,148129.0,284.8248,284.8743,284.7059,284.7653,148129.0
2023-11-15 15:40:00,287.36,287.39,287.23,287.23,78337.0,284.7752,284.805,284.6464,284.6464,78337.0
2023-11-15 15:45:00,287.23,287.29,286.96,286.96,19385.0,284.6464,284.7059,284.3788,284.3788,19385.0
2023-11-15 15:50:00,286.88,287.05,286.83,286.89,25218.0,284.2996,284.468,284.25,284.3095,25218.0
2023-11-15 15:55:00,286.8,287.15,286.79,287.14,143611.0,284.2203,284.5671,284.2104,284.5572,143611.0
2023-11-16 09:30:00,286.78,287.15,286.57,286.82,36901.0,284.2005,284.5671,283.9923,284.2401,36901.0
2023-11-16 09:35:00,286.81,287.04,286.69,287.02,3149.0,284.2302,284.4581,284.1113,284.4383,3149.0
2023-11-16 09:40:00,286.87,287.13,286.8,287.13,1770.0,284.2896,284.5473,284.2203,284.5473,1770.0
2023-11-16 09:45:00,287.26,287.69,287.24,287.6,14273.0,284.6761,285.1023,284.6563,285.0131,14273.0
2023-11-16 09:50:00,287.54,288.0,287.52,288.0,16209.0,284.9536,285.4095,284.9338,285.4095,16209.0
2023-11-16 09:55:00,288.02,288.26,287.97,288.21,1860.0,285.4293,285.6671,285.3798,285.6176,1860.0
2023-11-16 10:00:00,288.08,288.23,288.03,288.04,5220.0,285.4888,285.6374,285.4392,285.4491,5220.0
2023-11-16 10:05:00,288.05,288.41,287.85,288.06,3137.0,285.459,285.8158,285.2608,285.4689,3137.0
2023-11-16 10:10:00,288.04,288.07,287.85,287.97,3687.0,285.4491,285.4789,285.2608,285.3798,3687.0
2023-11-16 10:15:00,287.84,287.84,287.47,287.47,17882.0,285.2509,285.2509,284.8843,284.8843,17882.0
2023-11-16 10:20:00,287.49,287.88,287.49,287.88,948.0,284.9041,285.2906,284.9041,285.2906,948.0
2023-11-16 10:25:00,288.0,288.08,287.77,288.0,2754.0,285.4095,285.4888,285.1816,285.4095,2754.0
2023-11-16 10:30:00,288.12,288.2,287.71,287.72,60821.0,285.5284,285.6077,285.1221,285.132,60821.0
2023-11-16 10:35:00,287.61,287.61,287.24,287.27,2296.0,285.023,285.023,284.6563,284.6861,2296.0
2023-11-16 10:40:00,287.3,287.41,287.0,287.13,29676.0,284.7158,284.8248,284.4185,284.5473,29676.0
2023-11-16 10:45:00,287.13,287.52,287.13,287.44,6745.0,284.5473,284.9338,284.5473,284.8545,6745.0
2023-11-16 10:50:00,287.37,287.4,287.01,287.05,8570.0,284.7852,284.8149,284.4284,284.468,8570.0
2023-11-16 10:55:00,286.99,287.19,286.87,287.07,9134.0,284.4086,284.6068,284.2896,284.4879,9134.0
2023-11-16 11:00:00,287.07,287.19,286.93,287.19,4227.0,284.4879,284.6068,284.3491,284.6068,4227.0
2023-11-16 11:05:00,287.11,287.24,286.94,287.06,9637.0,284.5275,284.6563,284.359,284.4779,9637.0
2023-11-16 11:10:00,287.04,287.17,286.79,287.11,5016.0,284.4581,284.587,284.2104,284.5275,5016.0
2023-11-16 11:15:00,287.26,287.28,286.63,286.92,7077.0,284.6761,284.696,284.0518,284.3392,7077.0
2023-11-16 11:20:00,286.97,286.97,286.71,286.72,4947.0,284.3888,284.3888,284.1311,284.141,4947.0
2023-11-16 11:25:00,286.67,286.77,286.6,286.63,6737.0,284.0914,284.1905,284.0221,284.0518,6737.0
2023-11-16 11:30:00,286.61,286.8,286.54,286.77,3613.0,284.032,284.2203,283.9626,284.1905,3613.0
2023-11-16 11:35:00,286.76,286.77,286.42,286.61,18711.0,284.1806,284.1905,283.8437,284.032,18711.0
2023-11-16 11:40:00,286.67,286.81,286.63,286.71,4847.0,284.0914,284.2302,284.0518,284.1311,4847.0
2023-11-16 11:45:00,286.83,287.08,286.83,287.02,4456.0,284.25,284.4978,284.25,284.4383,4456.0
2023-11-16 11:50:00,287.04,287.18,287.03,287.1,1866.0,284.4581,284.5969,284.4482,284.5176,1866.0
2023-11-16 11:55:00,287.05,287.21,287.02,287.08,7020.0,284.468,284.6266,284.4383,284.4978,7020.0
2023-11-16 12:00:00,287.11,287.19,287.04,287.19,2020.0,284.5275,284.6068,284.4581,284.6068,2020.0
2023-11-16 12:05:00,287.1,287.4,287.1,287.4,2382.0,284.5176,284.8149,284.5176,284.8149,2382.0
2023-11-16 12:10:00,287.41,287.55,287.38,287.38,23156.0,284.8248,284.9635,284.7951,284.7951,23156.0
2023-11-16 12:15:00,287.5,287.55,287.4,287.54,7313.0,284.914,284.9635,284.8149,284.9536,7313.0
2023-11-16 12:20:00,287.5,287.62,287.45,287.56,5477.0,284.914,285.0329,284.8644,284.9734,5477.0
2023-11-16 12:25:00,287.58,287.74,287.53,287.65,12034.0,284.9933,285.1518,284.9437,285.0626,12034.0
2023-11-16 12:30:00,287.65,287.74,287.5,287.63,6905.0,285.0626,285.1518,284.914,285.0428,6905.0
2023-11-16 12:35:00,287.52,287.85,287.52,287.85,6829.0,284.9338,285.2608,284.9338,285.2608,6829.0
2023-11-16 12:40:00,287.84,288.12,287.84,287.89,16746.0,285.2509,285.5284,285.2509,285.3005,16746.0
2023-11-16 12:45:00,287.93,287.97,287.85,287.86,15592.0,285.3401,285.3798,285.2608,285.2707,15592.0
2023-11-16 12:50:00,287.89,287.89,287.58,287.68,12576.0,285.3005,285.3005,284.9933,285.0924,12576.0
2023-11-16 12:55:00,287.64,287.75,287.63,287.75,2400.0,285.0527,285.1617,285.0428,285.1617,2400.0
2023-11-16 13:00:00,287.71,287.81,287.61,287.65,7986.0,285.1221,285.2212,285.023,285.0626,7986.0
2023-11-16 13:05:00,287.65,287.65,287.39,287.42,2372.0,285.0626,285.0626,284.805,284.8347,2372.0
2023-11-16 13:10:00,287.41,287.41,287.25,287.29,3754.0,284.8248,284.8248,284.6662,284.7059,3754.0
2023-11-16 13:15:00,287.29,287.48,287.26,287.38,6718.0,284.7059,284.8942,284.6761,284.7951,6718.0
2023-11-16 13:20:00,287.33,287.34,287.13,287.33,2949.0,284.7455,284.7554,284.5473,284.7455,2949.0
2023-11-16 13:25:00,287.65,287.66,287.48,287.51,10029.0,285.0626,285.0725,284.8942,284.9239,10029.0
2023-11-16 13:30:00,287.55,287.56,287.24,287.29,1218.0,284.9635,284.9734,284.6563,284.7059,1218.0
2023-11-16 13:35:00,287.31,287.61,287.31,287.42,2005.0,284.7257,285.023,284.7257,284.8347,2005.0
2023-11-16 13:40:00,287.4,287.48,287.28,287.34,8939.0,284.8149,284.8942,284.696,284.7554,8939.0
2023-11-16 13:45:00,287.22,287.23,286.97,287.06,6226.0,284.6365,284.6464,284.3888,284.4779,6226.0
2023-11-16 13:50:00,287.07,287.34,287.07,287.32,1116.0,284.4879,284.7554,284.4879,284.7356,1116.0
2023-11-16 13:55:00,287.25,287.25,287.03,287.18,3362.0,284.6662,284.6662,284.4482,284.5969,3362.0
2023-11-16 14:00:00,287.16,287.24,287.08,287.24,2162.0,284.577,284.6563,284.4978,284.6563,2162.0
2023-11-16 14:05:00,287.23,287.26,287.03,287.21,3938.0,284.6464,284.6761,284.4482,284.6266,3938.0
2023-11-16 14:10:00,287.19,287.39,287.14,287.32,2964.0,284.6068,284.805,284.5572,284.7356,2964.0
2023-11-16 14:15:00,287.36,287.5,287.31,287.5,7499.0,284.7752,284.914,284.7257,284.914,7499.0
2023-11-16 14:20:00,287.49,287.49,287.3,287.34,3546.0,284.9041,284.9041,284.7158,284.7554,3546.0
2023-11-16 14:25:00,287.33,287.36,287.12,287.16,4181.0,284.7455,284.7752,284.5374,284.577,4181.0
2023-11-16 14:30:00,287.16,287.38,287.16,287.33,3473.0,284.577,284.7951,284.577,284.7455,3473.0
2023-11-16 14:35:00,287.32,287.56,287.29,287.49,12107.0,284.7356,284.9734,284.7059,284.9041,12107.0
2023-11-16 14:40:00,287.48,287.67,287.43,287.67,7000.0,284.8942,285.0825,284.8446,285.0825,7000.0
2023-11-16 14:45:00,287.7,287.85,287.67,287.72,5997.0,285.1122,285.2608,285.0825,285.132,5997.0
2023-11-16 14:50:00,287.74,287.78,287.34,287.34,11769.0,285.1518,285.1915,284.7554,284.7554,11769.0
2023-11-16 14:55:00,287.36,287.66,287.35,287.57,19851.0,284.7752,285.0725,284.7653,284.9834,19851.0
2023-11-16 15:00:00,287.59,287.65,287.47,287.53,23799.0,285.0032,285.0626,284.8843,284.9437,23799.0
2023-11-16 15:05:00,287.5,287.57,287.41,287.47,12238.0,284.914,284.9834,284.8248,284.8843,12238.0
2023-11-16 15:10:00,287.49,287.61,287.42,287.47,29078.0,284.9041,285.023,284.8347,284.8843,29078.0
2023-11-16 15:15:00,287.41,287.53,287.39,287.47,9393.0,284.8248,284.9437,284.805,284.8843,9393.0
2023-11-16 15:20:00,287.52,287.64,287.38,287.56,14594.0,284.9338,285.0527,284.7951,284.9734,14594.0
2023-11-16 15:25:00,287.62,287.62,287.51,287.58,8300.0,285.0329,285.0329,284.9239,284.9933,8300.0
2023-11-16 15:30:00,287.54,287.7,287.51,287.7,9421.0,284.9536,285.1122,284.9239,285.1122,9421.0
2023-11-16 15:35:00,287.73,287.82,287.61,287.77,18617.0,285.1419,285.2311,285.023,285.1816,18617.0
2023-11-16 15:40:00,287.83,287.87,287.59,287.84,6915.0,285.241,285.2807,285.0032,285.2509,6915.0
2023-11-16 15:45:00,287.84,288.02,287.78,287.92,43315.0,285.2509,285.4293,285.1915,285.3302,43315.0
2023-11-16 15:50:00,287.96,288.07,287.78,287.85,146696.0,285.3698,285.4789,285.1915,285.2608,146696.0
2023-11-16 15:55:00,287.83,288.03,287.69,287.94,62698.0,285.241,285.4392,285.1023,285.35,62698.0
2023-11-17 09:30:00,287.79,287.79,287.12,287.12,26075.0,285.2014,285.2014,284.5374,284.5374,26075.0
2023-11-17 09:35:00,287.27,287.46,287.05,287.05,6088.0,284.6861,284.8743,284.468,284.468,6088.0
2023-11-17 09:40:00,286.99,287.26,286.86,286.91,13807.0,284.4086,284.6761,284.2797,284.3293,13807.0
2023-11-17 09:45:00,287.0,287.23,287.0,287.18,4722.0,284.4185,284.6464,284.4185,284.5969,4722.0
2023-11-17 09:50:00,287.36,287.7,287.17,287.52,9304.0,284.7752,285.1122,284.587,284.9338,9304.0
2023-11-17 09:55:00,287.48,287.6,287.26,287.6,4222.0,284.8942,285.0131,284.6761,285.0131,4222.0
2023-11-17 10:00:00,287.52,287.55,287.2,287.35,13292.0,284.9338,284.9635,284.6167,284.7653,13292.0
2023-11-17 10:05:00,287.41,287.51,287.3,287.32,2511.0,284.8248,284.9239,284.7158,284.7356,2511.0
2023-11-17 10:10:00,287.22,287.24,286.97,286.98,4681.0,284.6365,284.6563,284.3888,284.3987,4681.0
2023-11-17 10:15:00,287.25,287.55,287.2,287.42,11711.0,284.6662,284.9635,284.6167,284.8347,11711.0
2023-11-17 10:20:00,287.58,287.58,287.36,287.56,13954.0,284.9933,284.9933,284.7752,284.9734,13954.0
2023-11-17 10:25:00,287.42,287.56,287.33,287.53,2853.0,284.8347,284.9734,284.7455,284.9437,2853.0
2023-11-17 10:30:00,287.45,287.45,287.23,287.24,11790.0,284.8644,284.8644,284.6464,284.6563,11790.0
2023-11-17 10:35:00,287.29,287.39,287.16,287.36,3204.0,284.7059,284.805,284.577,284.7752,3204.0
2023-11-17 10:40:00,287.33,287.41,287.14,287.33,12576.0,284.7455,284.8248,284.5572,284.7455,12576.0
2023-11-17 10:45:00,287.3,287.35,287.05,287.29,4188.0,284.7158,284.7653,284.468,284.7059,4188.0
2023-11-17 10:50:00,287.28,287.46,287.12,287.46,58996.0,284.696,284.8743,284.5374,284.8743,58996.0
2023-11-17 10:55:00,287.42,287.45,287.3,287.31,7202.0,284.8347,284.8644,284.7158,284.7257,7202.0
2023-11-17 11:00:00,287.38,287.38,286.93,286.93,3870.0,284.7951,284.7951,284.3491,284.3491,3870.0
2023-11-17 11:05:00,286.81,287.04,286.69,287.02,7370.0,284.2302,284.4581,284.1113,284.4383,7370.0
2023-11-17 11:10:00,287.05,287.18,286.97,287.12,5071.0,284.468,284.5969,284.3888,284.5374,5071.0
2023-11-17 11:15:00,287.11,287.17,287.0,287.14,3379.0,284.5275,284.587,284.4185,284.5572,3379.0
2023-11-17 11:20:00,287.03,287.32,287.02,287.32,10090.0,284.4482,284.7356,284.4383,284.7356,10090.0
2023-11-17 11:25:00,287.26,287.28,287.13,287.21,36327.0,284.6761,284.696,284.5473,284.6266,36327.0
2023-11-17 11:30:00,287.19,287.3,287.11,287.29,1472.0,284.6068,284.7158,284.5275,284.7059,1472.0
2023-11-17 11:35:00,287.23,287.27,287.07,287.2,2196.0,284.6464,284.6861,284.4879,284.6167,2196.0
2023-11-17 11:40:00,287.16,287.35,287.07,287.34,4464.0,284.577,284.7653,284.4879,284.7554,4464.0
2023-11-17 11:45:00,287.31,287.38,287.27,287.3,2758.0,284.7257,284.7951,284.6861,284.7158,2758.0
2023-11-17 11:50:00,287.31,287.36,287.15,287.31,13858.0,284.7257,284.7752,284.5671,284.7257,13858.0
2023-11-17 11:55:00,287.31,287.5,287.24,287.5,3849.0,284.7257,284.914,284.6563,284.914,3849.0
2023-11-17 12:00:00,287.52,287.68,287.44,287.64,7299.0,284.9338,285.0924,284.8545,285.0527,7299.0
2023-11-17 12:05:00,287.63,287.87,287.6,287.79,5488.0,285.0428,285.2807,285.0131,285.2014,5488.0
2023-11-17 12:10:00,287.8,287.81,287.65,287.76,5787.0,285.2113,285.2212,285.0626,285.1716,5787.0
2023-11-17 12:15:00,287.77,287.8,287.64,287.65,13751.0,285.1816,285.2113,285.0527,285.0626,13751.0
2023-11-17 12:20:00,287.67,287.67,287.46,287.46,34552.0,285.0825,285.0825,284.8743,284.8743,34552.0
2023-11-17 12:25:00,287.48,287.48,287.3,287.35,4060.0,284.8942,284.8942,284.7158,284.7653,4060.0
2023-11-17 12:30:00,287.43,287.49,287.4,287.49,3749.0,284.8446,284.9041,284.8149,284.9041,3749.0
2023-11-17 12:35:00,287.45,287.52,287.38,287.48,6119.0,284.8644,284.9338,284.7951,284.8942,6119.0
2023-11-17 12:40:00,287.44,287.61,287.42,287.56,8562.0,284.8545,285.023,284.8347,284.9734,8562.0
2023-11-17 12:45:00,287.6,287.62,287.46,287.55,7761.0,285.0131,285.0329,284.8743,284.9635,7761.0
2023-11-17 12:50:00,287.51,287.64,287.51,287.62,2034.0,284.9239,285.0527,284.9239,285.0329,2034.0
2023-11-17 12:55:00,287.62,287.7,287.53,287.7,2841.0,285.0329,285.1122,284.9437,285.1122,2841.0
2023-11-17 13:00:00,287.72,287.83,287.6,287.6,11255.0,285.132,285.241,285.0131,285.0131,11255.0
2023-11-17 13:05:00,287.6,287.71,287.59,287.7,4212.0,285.0131,285.1221,285.0032,285.1122,4212.0
2023-11-17 13:10:00,287.68,287.95,287.66,287.95,3744.0,285.0924,285.3599,285.0725,285.3599,3744.0
2023-11-17 13:15:00,287.99,288.03,287.86,287.91,3646.0,285.3996,285.4392,285.2707,285.3203,3646.0
2023-11-17 13:20:00,287.97,288.01,287.9,288.01,4458.0,285.3798,285.4194,285.3104,285.4194,4458.0
2023-11-17 13:25:00,287.97,288.02,287.95,287.98,3288.0,285.3798,285.4293,285.3599,285.3897,3288.0
2023-11-17 13:30:00,287.97,288.1,287.96,288.1,5918.0,285.3798,285.5086,285.3698,285.5086,5918.0
2023-11-17 13:35:00,288.15,288.15,288.05,288.1,4008.0,285.5581,285.5581,285.459,285.5086,4008.0
2023-11-17 13:40:00,288.11,288.16,287.98,288.02,3408.0,285.5185,285.568,285.3897,285.4293,3408.0
2023-11-17 13:45:00,288.01,288.01,287.86,287.95,4156.0,285.4194,285.4194,285.2707,285.3599,4156.0
2023-11-17 13:50:00,287.92,287.92,287.75,287.85,3268.0,285.3302,285.3302,285.1617,285.2608,3268.0
2023-11-17 13:55:00,287.86,288.03,287.86,288.0,3013.0,285.2707,285.4392,285.2707,285.4095,3013.0
2023-11-17 14:00:00,288.06,288.26,288.06,288.26,65405.0,285.4689,285.6671,285.4689,285.6671,65405.0
2023-11-17 14:05:00,288.24,288.42,288.2,288.42,7456.0,285.6473,285.8257,285.6077,285.8257,7456.0
2023-11-17 14:10:00,288.41,288.44,288.24,288.26,5415.0,285.8158,285.8455,285.6473,285.6671,5415.0
2023-11-17 14:15:00,288.32,288.4,288.24,288.24,7938.0,285.7266,285.8059,285.6473,285.6473,7938.0
2023-11-17 14:20:00,288.18,288.2,288.07,288.13,4488.0,285.5879,285.6077,285.4789,285.5383,4488.0
2023-11-17 14:25:00,288.14,288.18,288.0,288.07,16210.0,285.5482,285.5879,285.4095,285.4789,16210.0
2023-11-17 14:30:00,288.0,288.1,287.99,288.08,4599.0,285.4095,285.5086,285.3996,285.4888,4599.0
2023-11-17 14:35:00,288.13,288.19,287.92,287.93,5356.0,285.5383,285.5978,285.3302,285.3401,5356.0
2023-11-17 14:40:00,287.93,287.97,287.78,287.97,4200.0,285.3401,285.3798,285.1915,285.3798,4200.0
2023-11-17 14:45:00,287.97,288.03,287.77,287.87,2364.0,285.3798,285.4392,285.1816,285.2807,2364.0
2023-11-17 14:50:00,287.81,287.92,287.81,287.92,6336.0,285.2212,285.3302,285.2212,285.3302,6336.0
2023-11-17 14:55:00,287.95,288.07,287.95,288.05,5396.0,285.3599,285.4789,285.3599,285.459,5396.0
2023-11-17 15:00:00,288.08,288.14,287.94,287.98,6334.0,285.4888,285.5482,285.35,285.3897,6334.0
2023-11-17 15:05:00,288.02,288.1,287.93,288.0,4620.0,285.4293,285.5086,285.3401,285.4095,4620.0
2023-11-17 15:10:00,288.0,288.08,287.88,288.06,8668.0,285.4095,285.4888,285.2906,285.4689,8668.0
2023-11-17 15:15:00,288.02,288.05,287.94,288.02,11024.0,285.4293,285.459,285.35,285.4293,11024.0
2023-11-17 15:20:00,288.01,288.18,288.0,288.17,9011.0,285.4194,285.5879,285.4095,285.578,9011.0
2023-11-17 15:25:00,288.19,288.36,288.02,288.02,25022.0,285.5978,285.7662,285.4293,285.4293,25022.0
2023-11-17 15:30:00,288.02,288.07,287.37,287.58,22965.0,285.4293,285.4789,284.7852,284.9933,22965.0
2023-11-17 15:35:00,287.59,287.73,287.4,287.4,9645.0,285.0032,285.1419,284.8149,284.8149,9645.0
2023-11-17 15:40:00,287.44,287.65,287.31,287.54,14124.0,284.8545,285.0626,284.7257,284.9536,14124.0
2023-11-17 15:45:00,287.51,287.57,287.38,287.42,5699.0,284.9239,284.9834,284.7951,284.8347,5699.0
2023-11-17 15:50:00,287.43,287.75,287.43,287.75,12427.0,284.8446,285.1617,284.8446,285.1617,12427.0
2023-11-17 15:55:00,287.76,287.93,287.72,287.83,32432.0,285.1716,285.3401,285.132,285.241,32432.0
2023-11-20 09:30:00,287.54,288.85,287.54,288.85,47607.0,284.9536,286.2518,284.9536,286.2518,47607.0
2023-11-20 09:35:00,288.9,289.35,288.9,289.1,33212.0,286.3014,286.7473,286.3014,286.4996,33212.0
2023-11-20 09:40:00,289.01,289.25,288.98,289.0,14215.0,286.4104,286.6482,286.3807,286.4005,14215.0
2023-11-20 09:45:00,289.01,289.21,288.94,289.14,19410.0,286.4104,286.6086,286.341,286.5392,19410.0
2023-11-20 09:50:00,289.12,289.48,289.1,289.25,10110.0,286.5194,286.8762,286.4996,286.6482,10110.0
2023-11-20 09:55:00,289.23,289.41,289.23,289.36,11959.0,286.6284,286.8068,286.6284,286.7573,11959.0
2023-11-20 10:00:00,289.5,289.57,289.33,289.46,34473.0,286.896,286.9654,286.7275,286.8564,34473.0
2023-11-20 10:05:00,289.47,289.56,289.27,289.27,8140.0,286.8663,286.9555,286.6681,286.6681,8140.0
2023-11-20 10:10:00,289.25,289.54,288.97,289.06,13444.0,286.6482,286.9356,286.3708,286.46,13444.0
2023-11-20 10:15:00,289.07,289.15,288.97,288.97,5433.0,286.4699,286.5491,286.3708,286.3708,5433.0
2023-11-20 10:20:00,289.05,289.08,288.53,288.7,8524.0,286.45,286.4798,285.9347,286.1032,8524.0
2023-11-20 10:25:00,288.75,288.97,288.67,288.93,5246.0,286.1527,286.3708,286.0735,286.3311,5246.0
2023-11-20 10:30:00,288.94,289.08,288.81,288.92,10967.0,286.341,286.4798,286.2122,286.3212,10967.0
2023-11-20 10:35:00,288.93,289.0,288.72,288.91,10359.0,286.3311,286.4005,286.123,286.3113,10359.0
2023-11-20 10:40:00,288.93,289.14,288.93,289.08,17109.0,286.3311,286.5392,286.3311,286.4798,17109.0
2023-11-20 10:45:00,289.09,289.17,288.81,289.09,108658.0,286.4897,286.569,286.2122,286.4897,108658.0
2023-11-20 10:50:00,289.11,289.36,289.03,289.28,12090.0,286.5095,286.7573,286.4302,286.678,12090.0
2023-11-20 10:55:00,289.33,289.56,289.33,289.56,8746.0,286.7275,286.9555,286.7275,286.9555,8746.0
2023-11-20 11:00:00,289.58,289.73,289.54,289.73,10609.0,286.9753,287.1239,286.9356,287.1239,10609.0
2023-11-20 11:05:00,289.71,289.76,289.64,289.68,19950.0,287.1041,287.1537,287.0347,287.0744,19950.0
2023-11-20 11:10:00,289.64,289.69,289.55,289.56,12154.0,287.0347,287.0843,286.9455,286.9555,12154.0
2023-11-20 11:15:00,289.58,289.74,289.51,289.69,20707.0,286.9753,287.1338,286.9059,287.0843,20707.0
2023-11-20 11:20:00,289.67,289.69,289.56,289.65,16023.0,287.0645,287.0843,286.9555,287.0446,16023.0
2023-11-20 11:25:00,289.63,289.7,289.56,289.59,2345.0,287.0248,287.0942,286.9555,286.9852,2345.0
2023-11-20 11:30:00,289.61,289.73,289.61,289.73,4012.0,287.005,287.1239,287.005,287.1239,4012.0
2023-11-20 11:35:00,289.76,289.81,289.65,289.78,11430.0,287.1537,287.2032,287.0446,287.1735,11430.0
2023-11-20 11:40:00,289.79,289.79,289.69,289.73,7149.0,287.1834,287.1834,287.0843,287.1239,7149.0
2023-11-20 11:45:00,289.63,289.64,289.49,289.53,7720.0,287.0248,287.0347,286.8861,286.9257,7720.0
2023-11-20 11:50:00,289.58,289.7,289.57,289.65,7458.0,286.9753,287.0942,286.9654,287.0446,7458.0
2023-11-20 11:55:00,289.64,289.74,289.62,289.72,11469.0,287.0347,287.1338,287.0149,287.114,11469.0
2023-11-20 12:00:00,289.7,289.75,289.57,289.75,5698.0,287.0942,287.1437,286.9654,287.1437,5698.0
2023-11-20 12:05:00,289.71,289.87,289.65,289.83,13535.0,287.1041,287.2627,287.0446,287.223,13535.0
2023-11-20 12:10:00,289.89,290.04,289.88,290.03,8742.0,287.2825,287.4311,287.2726,287.4212,8742.0
2023-11-20 12:15:00,290.05,290.08,289.91,289.96,31076.0,287.441,287.4708,287.3023,287.3519,31076.0
2023-11-20 12:20:00,289.95,289.95,289.81,289.92,10598.0,287.3419,287.3419,287.2032,287.3122,10598.0
2023-11-20 12:25:00,289.9,289.97,289.86,289.89,5283.0,287.2924,287.3618,287.2528,287.2825,5283.0
2023-11-20 12:30:00,289.9,289.94,289.79,289.9,4819.0,287.2924,287.332,287.1834,287.2924,4819.0
2023-11-20 12:35:00,289.89,289.98,289.84,289.93,10660.0,287.2825,287.3717,287.2329,287.3221,10660.0
2023-11-20 12:40:00,289.9,289.9,289.8,289.86,5126.0,287.2924,287.2924,287.1933,287.2528,5126.0
2023-11-20 12:45:00,289.84,289.92,289.76,289.87,16175.0,287.2329,287.3122,287.1537,287.2627,16175.0
2023-11-20 12:50:00,289.88,289.88,289.75,289.8,7902.0,287.2726,287.2726,287.1437,287.1933,7902.0
2023-11-20 12:55:00,289.81,289.88,289.78,289.79,12292.0,287.2032,287.2726,287.1735,287.1834,12292.0
2023-11-20 13:00:00,289.79,290.44,289.77,290.44,40304.0,287.1834,287.8275,287.1636,287.8275,40304.0
2023-11-20 13:05:00,290.41,290.66,290.35,290.6,24181.0,287.7978,288.0456,287.7383,287.9861,24181.0
2023-11-20 13:10:00,290.55,290.73,290.55,290.55,26931.0,287.9365,288.1149,287.9365,287.9365,26931.0
2023-11-20 13:15:00,290.55,290.59,290.43,290.43,9466.0,287.9365,287.9762,287.8176,287.8176,9466.0
2023-11-20 13:20:00,290.43,290.59,290.39,290.57,9520.0,287.8176,287.9762,287.778,287.9564,9520.0
2023-11-20 13:25:00,290.56,290.73,290.56,290.69,10519.0,287.9465,288.1149,287.9465,288.0753,10519.0
2023-11-20 13:30:00,290.7,290.76,290.64,290.76,19839.0,288.0852,288.1447,288.0257,288.1447,19839.0
2023-11-20 13:35:00,290.75,290.76,290.6,290.62,13837.0,288.1347,288.1447,287.9861,288.0059,13837.0
2023-11-20 13:40:00,290.63,290.73,290.6,290.69,17548.0,288.0158,288.1149,287.9861,288.0753,17548.0
2023-11-20 13:45:00,290.65,290.74,290.63,290.71,9380.0,288.0356,288.1248,288.0158,288.0951,9380.0
2023-11-20 13:50:00,290.71,290.71,290.59,290.6,10005.0,288.0951,288.0951,287.9762,287.9861,10005.0
2023-11-20 13:55:00,290.62,290.75,290.62,290.68,14493.0,288.0059,288.1347,288.0059,288.0654,14493.0
2023-11-20 14:00:00,290.68,290.78,290.68,290.69,14587.0,288.0654,288.1645,288.0654,288.0753,14587.0
2023-11-20 14:05:00,290.67,290.8,290.66,290.72,11367.0,288.0555,288.1843,288.0456,288.105,11367.0
2023-11-20 14:10:00,290.71,290.74,290.48,290.53,17115.0,288.0951,288.1248,287.8672,287.9167,17115.0
2023-11-20 14:15:00,290.53,290.66,290.49,290.6,13059.0,287.9167,288.0456,287.8771,287.9861,13059.0
2023-11-20 14:20:00,290.6,290.7,290.54,290.69,9539.0,287.9861,288.0852,287.9266,288.0753,9539.0
2023-11-20 14:25:00,290.71,290.76,290.66,290.67,15344.0,288.0951,288.1447,288.0456,288.0555,15344.0
2023-11-20 14:30:00,290.67,290.77,290.65,290.74,19484.0,288.0555,288.1546,288.0356,288.1248,19484.0
2023-11-20 14:35:00,290.77,290.84,290.75,290.84,9238.0,288.1546,288.2239,288.1347,288.2239,9238.0
2023-11-20 14:40:00,290.85,290.99,290.81,290.96,14376.0,288.2339,288.3726,288.1942,288.3429,14376.0
2023-11-20 14:45:00,290.96,291.16,290.96,291.07,29290.0,288.3429,288.5411,288.3429,288.4519,29290.0
2023-11-20 14:50:00,291.05,291.14,291.02,291.03,20729.0,288.4321,288.5212,288.4023,288.4122,20729.0
2023-11-20 14:55:00,291.05,291.11,291.03,291.1,12981.0,288.4321,288.4915,288.4122,288.4816,12981.0
2023-11-20 15:00:00,291.08,291.21,291.03,291.17,16415.0,288.4618,288.5906,288.4122,288.551,16415.0
2023-11-20 15:05:00,291.17,291.28,291.14,291.28,19859.0,288.551,288.66,288.5212,288.66,19859.0
2023-11-20 15:10:00,291.3,291.46,291.24,291.44,40470.0,288.6798,288.8384,288.6203,288.8185,40470.0
2023-11-20 15:15:00,291.43,291.43,291.26,291.38,20923.0,288.8086,288.8086,288.6402,288.7591,20923.0
2023-11-20 15:20:00,291.38,291.38,291.16,291.16,58746.0,288.7591,288.7591,288.5411,288.5411,58746.0
2023-11-20 15:25:00,291.14,291.36,291.14,291.32,20282.0,288.5212,288.7393,288.5212,288.6996,20282.0
2023-11-20 15:30:00,291.32,291.32,291.18,291.23,24662.0,288.6996,288.6996,288.5609,288.6104,24662.0
2023-11-20 15:35:00,291.2,291.32,291.19,291.27,27943.0,288.5807,288.6996,288.5708,288.6501,27943.0
2023-11-20 15:40:00,291.28,291.29,291.21,291.22,26819.0,288.66,288.6699,288.5906,288.6005,26819.0
2023-11-20 15:45:00,291.2,291.21,291.05,291.06,31005.0,288.5807,288.5906,288.4321,288.442,31005.0
2023-11-20 15:50:00,291.05,291.05,290.76,290.76,24053.0,288.4321,288.4321,288.1447,288.1447,24053.0
2023-11-20 15:55:00,290.74,290.98,290.68,290.92,47045.0,288.1248,288.3627,288.0654,288.3032,47045.0
2023-11-21 09:30:00,289.89,290.28,289.46,290.18,28213.0,287.2825,287.669,286.8564,287.5699,28213.0
2023-11-21 09:35:00,290.16,290.56,290.08,290.5,32398.0,287.5501,287.9465,287.4708,287.887,32398.0
2023-11-21 09:40:00,290.3,290.36,290.18,290.29,11781.0,287.6888,287.7483,287.5699,287.6789,11781.0
2023-11-21 09:45:00,290.17,290.17,289.83,289.97,14237.0,287.56,287.56,287.223,287.3618,14237.0
2023-11-21 09:50:00,290.03,290.22,289.98,290.22,6712.0,287.4212,287.6095,287.3717,287.6095,6712.0
2023-11-21 09:55:00,290.11,290.13,289.91,290.02,9129.0,287.5005,287.5203,287.3023,287.4113,9129.0
2023-11-21 10:00:00,290.11,290.15,289.8,290.02,12339.0,287.5005,287.5401,287.1933,287.4113,12339.0
2023-11-21 10:05:00,290.12,290.36,290.12,290.19,6942.0,287.5104,287.7483,287.5104,287.5798,6942.0
2023-11-21 10:10:00,290.14,290.15,289.94,290.02,5502.0,287.5302,287.5401,287.332,287.4113,5502.0
2023-11-21 10:15:00,290.01,290.07,289.79,290.01,4380.0,287.4014,287.4609,287.1834,287.4014,4380.0
2023-11-21 10:20:00,289.93,290.02,289.38,289.4,19730.0,287.3221,287.4113,286.7771,286.7969,19730.0
2023-11-21 10:25:00,289.37,289.47,288.9,288.99,19623.0,286.7672,286.8663,286.3014,286.3906,19623.0
2023-11-21 10:30:00,288.98,289.07,288.81,288.96,10331.0,286.3807,286.4699,286.2122,286.3609,10331.0
2023-11-21 10:35:00,288.96,289.23,288.88,288.93,9155.0,286.3609,286.6284,286.2816,286.3311,9155.0
2023-11-21 10:40:00,288.93,289.31,288.91,289.21,9124.0,286.3311,286.7077,286.3113,286.6086,9124.0
2023-11-21 10:45:00,289.22,289.36,289.15,289.35,11714.0,286.6185,286.7573,286.5491,286.7473,11714.0
2023-11-21 10:50:00,289.31,289.38,289.17,289.32,6263.0,286.7077,286.7771,286.569,286.7176,6263.0
2023-11-21 10:55:00,289.28,289.41,289.15,289.41,8282.0,286.678,286.8068,286.5491,286.8068,8282.0
2023-11-21 11:00:00,289.42,289.42,289.2,289.23,6188.0,286.8167,286.8167,286.5987,286.6284,6188.0
2023-11-21 11:05:00,289.31,289.34,289.05,289.33,5492.0,286.7077,286.7374,286.45,286.7275,5492.0
2023-11-21 11:10:00,289.37,289.37,288.98,289.12,6820.0,286.7672,286.7672,286.3807,286.5194,6820.0
2023-11-21 11:15:00,289.19,289.41,289.12,289.17,9889.0,286.5888,286.8068,286.5194,286.569,9889.0
2023-11-21 11:20:00,289.24,289.35,289.08,289.35,6062.0,286.6383,286.7473,286.4798,286.7473,6062.0
2023-11-21 11:25:00,289.3,289.31,289.12,289.26,5488.0,286.6978,286.7077,286.5194,286.6582,5488.0
2023-11-21 11:30:00,289.3,289.31,289.08,289.31,6610.0,286.6978,286.7077,286.4798,286.7077,6610.0
2023-11-21 11:35:00,289.26,289.35,289.2,289.23,14868.0,286.6582,286.7473,286.5987,286.6284,14868.0
2023-11-21 11:40:00,289.22,289.29,289.03,289.19,11182.0,286.6185,286.6879,286.4302,286.5888,11182.0
2023-11-21 11:45:00,289.25,289.53,289.24,289.51,12048.0,286.6482,286.9257,286.6383,286.9059,12048.0
2023-11-21 11:50:00,289.5,289.63,289.48,289.56,13277.0,286.896,287.0248,286.8762,286.9555,13277.0
2023-11-21 11:55:00,289.57,289.62,289.5,289.6,11240.0,286.9654,287.0149,286.896,286.9951,11240.0
2023-11-21 12:00:00,289.63,289.65,289.52,289.59,48879.0,287.0248,287.0446,286.9158,286.9852,48879.0
2023-11-21 12:05:00,289.6,289.64,289.51,289.62,7685.0,286.9951,287.0347,286.9059,287.0149,7685.0
2023-11-21 12:10:00,289.64,289.76,289.62,289.7,9299.0,287.0347,287.1537,287.0149,287.0942,9299.0
2023-11-21 12:15:00,289.7,289.76,289.64,289.69,23653.0,287.0942,287.1537,287.0347,287.0843,23653.0
2023-11-21 12:20:00,289.7,289.84,289.62,289.78,6504.0,287.0942,287.2329,287.0149,287.1735,6504.0
2023-11-21 12:25:00,289.8,289.89,289.77,289.85,7578.0,287.1933,287.2825,287.1636,287.2428,7578.0
2023-11-21 12:30:00,289.91,289.95,289.84,289.85,7836.0,287.3023,287.3419,287.2329,287.2428,7836.0
2023-11-21 12:35:00,289.84,289.92,289.78,289.92,6212.0,287.2329,287.3122,287.1735,287.3122,6212.0
2023-11-21 12:40:00,289.91,289.93,289.84,289.84,6648.0,287.3023,287.3221,287.2329,287.2329,6648.0
2023-11-21 12:45:00,289.88,290.06,289.88,290.04,9090.0,287.2726,287.451,287.2726,287.4311,9090.0
2023-11-21 12:50:00,290.04,290.09,289.99,290.09,8324.0,287.4311,287.4807,287.3816,287.4807,8324.0
2023-11-21 12:55:00,290.11,290.13,290.03,290.11,11329.0,287.5005,287.5203,287.4212,287.5005,11329.0
2023-11-21 13:00:00,290.1,290.11,289.69,289.71,7158.0,287.4906,287.5005,287.0843,287.1041,7158.0
2023-11-21 13:05:00,289.69,289.85,289.67,289.84,3846.0,287.0843,287.2428,287.0645,287.2329,3846.0
2023-11-21 13:10:00,289.9,289.9,289.57,289.57,7228.0,287.2924,287.2924,286.9654,286.9654,7228.0
2023-11-21 13:15:00,289.57,289.7,289.54,289.62,5697.0,286.9654,287.0942,286.9356,287.0149,5697.0
2023-11-21 13:20:00,289.6,289.65,289.44,289.44,2215.0,286.9951,287.0446,286.8365,286.8365,2215.0
2023-11-21 13:25:00,289.46,289.65,289.43,289.58,2296.0,286.8564,287.0446,286.8266,286.9753,2296.0
2023-11-21 13:30:00,289.61,289.84,289.53,289.8,4141.0,287.005,287.2329,286.9257,287.1933,4141.0
2023-11-21 13:35:00,289.79,289.93,289.68,289.87,23246.0,287.1834,287.3221,287.0744,287.2627,23246.0
2023-11-21 13:40:00,289.86,290.03,289.86,289.94,15620.0,287.2528,287.4212,287.2528,287.332,15620.0
2023-11-21 13:45:00,289.97,290.04,289.93,290.04,5128.0,287.3618,287.4311,287.3221,287.4311,5128.0
2023-11-21 13:50:00,290.07,290.2,289.96,290.12,6570.0,287.4609,287.5897,287.3519,287.5104,6570.0
2023-11-21 13:55:00,290.16,290.17,289.97,290.01,3418.0,287.5501,287.56,287.3618,287.4014,3418.0
2023-11-21 14:00:00,289.89,290.1,289.75,290.09,3888.0,287.2825,287.4906,287.1437,287.4807,3888.0
2023-11-21 14:05:00,289.9,290.05,289.78,289.78,6691.0,287.2924,287.441,287.1735,287.1735,6691.0
2023-11-21 14:10:00,289.77,290.12,289.75,290.11,5134.0,287.1636,287.5104,287.1437,287.5005,5134.0
2023-11-21 14:15:00,290.14,290.22,290.01,290.05,16472.0,287.5302,287.6095,287.4014,287.441,16472.0
2023-11-21 14:20:00,290.0,290.07,289.9,290.03,4877.0,287.3915,287.4609,287.2924,287.4212,4877.0
2023-11-21 14:25:00,289.97,290.1,289.85,290.01,20474.0,287.3618,287.4906,287.2428,287.4014,20474.0
2023-11-21 14:30:00,289.97,289.98,289.83,289.91,6536.0,287.3618,287.3717,287.223,287.3023,6536.0
2023-11-21 14:35:00,289.97,290.02,289.87,289.9,8607.0,287.3618,287.4113,287.2627,287.2924,8607.0
2023-11-21 14:40:00,289.91,289.98,289.85,289.92,14314.0,287.3023,287.3717,287.2428,287.3122,14314.0
2023-11-21 14:45:00,289.97,290.1,289.92,290.05,4104.0,287.3618,287.4906,287.3122,287.441,4104.0
2023-11-21 14:50:00,290.01,290.02,289.78,289.95,2473.0,287.4014,287.4113,287.1735,287.3419,2473.0
2023-11-21 14:55:00,289.94,290.13,289.87,290.13,6140.0,287.332,287.5203,287.2627,287.5203,6140.0
2023-11-21 15:00:00,290.08,290.27,290.08,290.2,7923.0,287.4708,287.6591,287.4708,287.5897,7923.0
2023-11-21 15:05:00,290.21,290.31,290.09,290.1,7697.0,287.5996,287.6987,287.4807,287.4906,7697.0
2023-11-21 15:10:00,290.13,290.28,290.09,290.15,6366.0,287.5203,287.669,287.4807,287.5401,6366.0
2023-11-21 15:15:00,290.19,290.29,290.15,290.2,15507.0,287.5798,287.6789,287.5401,287.5897,15507.0
2023-11-21 15:20:00,290.22,290.3,290.08,290.19,6464.0,287.6095,287.6888,287.4708,287.5798,6464.0
2023-11-21 15:25:00,290.14,290.21,290.07,290.19,27829.0,287.5302,287.5996,287.4609,287.5798,27829.0
2023-11-21 15:30:00,290.16,290.16,289.9,289.97,20078.0,287.5501,287.5501,287.2924,287.3618,20078.0
2023-11-21 15:35:00,289.96,290.02,289.87,289.99,47376.0,287.3519,287.4113,287.2627,287.3816,47376.0
2023-11-21 15:40:00,289.99,290.03,289.89,289.93,40228.0,287.3816,287.4212,287.2825,287.3221,40228.0
2023-11-21 15:45:00,289.96,290.01,289.87,289.97,31822.0,287.3519,287.4014,287.2627,287.3618,31822.0
2023-11-21 15:50:00,290.03,290.12,289.93,290.12,40902.0,287.4212,287.5104,287.3221,287.5104,40902.0
2023-11-21 15:55:00,290.04,290.13,289.85,290.07,33565.0,287.4311,287.5203,287.2428,287.4609,33565.0
2023-11-22 09:30:00,291.26,292.75,291.26,292.75,53428.0,288.6402,290.1168,288.6402,290.1168,53428.0
2023-11-22 09:35:00,292.81,293.07,292.75,292.8,6464.0,290.1762,290.4339,290.1168,290.1663,6464.0
2023-11-22 09:40:00,292.61,292.84,292.58,292.71,6716.0,289.978,290.206,289.9483,290.0771,6716.0
2023-11-22 09:45:00,292.59,292.63,292.4,292.45,9886.0,289.9582,289.9978,289.7699,289.8195,9886.0
2023-11-22 09:50:00,292.46,292.52,291.53,291.62,2076.0,289.8294,289.8888,288.9077,288.9969,2076.0
2023-11-22 09:55:00,291.27,291.55,291.04,291.51,6335.0,288.6501,288.9276,288.4221,288.8879,6335.0
2023-11-22 10:00:00,291.33,291.34,290.71,290.72,5217.0,288.7095,288.7194,288.0951,288.105,5217.0
2023-11-22 10:05:00,290.79,290.85,290.66,290.76,14215.0,288.1744,288.2339,288.0456,288.1447,14215.0
2023-11-22 10:10:00,290.81,290.97,290.81,290.94,2865.0,288.1942,288.3528,288.1942,288.323,2865.0
2023-11-22 10:15:00,290.92,290.94,290.48,290.88,5853.0,288.3032,288.323,287.8672,288.2636,5853.0
2023-11-22 10:20:00,290.91,291.36,290.81,291.32,3323.0,288.2933,288.7393,288.1942,288.6996,3323.0
2023-11-22 10:25:00,291.36,291.43,291.1,291.26,1290.0,288.7393,288.8086,288.4816,288.6402,1290.0
2023-11-22 10:30:00,291.54,291.7,291.53,291.7,1648.0,288.9176,289.0762,288.9077,289.0762,1648.0
2023-11-22 10:35:00,291.76,291.96,291.67,291.69,14321.0,289.1357,289.3339,289.0465,289.0663,14321.0
2023-11-22 10:40:00,291.68,291.94,291.58,291.75,15086.0,289.0564,289.314,288.9573,289.1258,15086.0
2023-11-22 10:45:00,291.75,291.81,291.48,291.56,2547.0,289.1258,289.1852,288.8582,288.9375,2547.0
2023-11-22 10:50:00,291.52,291.65,290.98,290.98,1381.0,288.8978,289.0267,288.3627,288.3627,1381.0
2023-11-22 10:55:00,290.99,291.18,290.99,291.04,6101.0,288.3726,288.5609,288.3726,288.4221,6101.0
2023-11-22 11:00:00,291.04,291.39,291.0,291.39,1379.0,288.4221,288.769,288.3825,288.769,1379.0
2023-11-22 11:05:00,291.43,291.52,291.25,291.31,4055.0,288.8086,288.8978,288.6303,288.6897,4055.0
2023-11-22 11:10:00,291.29,291.59,291.25,291.5,11967.0,288.6699,288.9672,288.6303,288.878,11967.0
2023-11-22 11:15:00,291.45,291.5,291.21,291.21,5162.0,288.8285,288.878,288.5906,288.5906,5162.0
2023-11-22 11:20:00,291.25,291.44,291.24,291.38,4553.0,288.6303,288.8185,288.6203,288.7591,4553.0
2023-11-22 11:25:00,291.39,291.42,291.27,291.41,4586.0,288.769,288.7987,288.6501,288.7888,4586.0
2023-11-22 11:30:00,291.49,291.65,291.49,291.65,4414.0,288.8681,289.0267,288.8681,289.0267,4414.0
2023-11-22 11:35:00,291.47,291.57,291.42,291.49,6248.0,288.8483,288.9474,288.7987,288.8681,6248.0
2023-11-22 11:40:00,291.45,291.74,291.45,291.72,12114.0,288.8285,289.1158,288.8285,289.096,12114.0
2023-11-22 11:45:00,291.74,291.77,291.66,291.72,9763.0,289.1158,289.1456,289.0366,289.096,9763.0
2023-11-22 11:50:00,291.69,291.71,291.67,291.67,935.0,289.0663,289.0861,289.0465,289.0465,935.0
2023-11-22 11:55:00,291.59,291.85,291.57,291.84,5958.0,288.9672,289.2249,288.9474,289.2149,5958.0
2023-11-22 12:00:00,291.85,291.86,291.8,291.82,3542.0,289.2249,289.2348,289.1753,289.1951,3542.0
2023-11-22 12:05:00,291.89,292.06,291.89,292.06,4581.0,289.2645,289.433,289.2645,289.433,4581.0
2023-11-22 12:10:00,292.09,292.09,291.77,291.77,1025.0,289.4627,289.4627,289.1456,289.1456,1025.0
2023-11-22 12:15:00,291.66,291.87,291.66,291.87,7954.0,289.0366,289.2447,289.0366,289.2447,7954.0
2023-11-22 12:20:00,291.92,291.95,291.87,291.94,1701.0,289.2942,289.324,289.2447,289.314,1701.0
2023-11-22 12:25:00,291.92,292.0,291.88,291.88,3502.0,289.2942,289.3735,289.2546,289.2546,3502.0
2023-11-22 12:30:00,291.85,291.91,291.55,291.72,28554.0,289.2249,289.2843,288.9276,289.096,28554.0
2023-11-22 12:35:00,291.71,291.78,291.71,291.76,2711.0,289.0861,289.1555,289.0861,289.1357,2711.0
2023-11-22 12:40:00,291.73,291.73,291.48,291.53,1828.0,289.1059,289.1059,288.8582,288.9077,1828.0
2023-11-22 12:45:00,291.53,291.54,291.39,291.41,20890.0,288.9077,288.9176,288.769,288.7888,20890.0
2023-11-22 12:50:00,291.4,291.64,291.36,291.55,15429.0,288.7789,289.0167,288.7393,288.9276,15429.0
2023-11-22 12:55:00,291.51,291.67,291.44,291.67,5336.0,288.8879,289.0465,288.8185,289.0465,5336.0
2023-11-22 13:00:00,291.68,291.7,291.54,291.54,7067.0,289.0564,289.0762,288.9176,288.9176,7067.0
2023-11-22 13:05:00,291.58,291.87,291.56,291.8,14933.0,288.9573,289.2447,288.9375,289.1753,14933.0
2023-11-22 13:10:00,291.8,292.06,291.76,292.03,24588.0,289.1753,289.433,289.1357,289.4032,24588.0
2023-11-22 13:15:00,292.02,292.02,291.78,291.79,14689.0,289.3933,289.3933,289.1555,289.1654,14689.0
2023-11-22 13:20:00,291.83,292.03,291.83,291.97,3445.0,289.205,289.4032,289.205,289.3438,3445.0
2023-11-22 13:25:00,292.03,292.1,291.97,292.1,9690.0,289.4032,289.4726,289.3438,289.4726,9690.0
2023-11-22 13:30:00,292.12,292.16,292.01,292.11,7009.0,289.4924,289.5321,289.3834,289.4825,7009.0
2023-11-22 13:35:00,292.08,292.08,292.01,292.01,1775.0,289.4528,289.4528,289.3834,289.3834,1775.0
2023-11-22 13:40:00,292.02,292.02,291.84,291.84,7750.0,289.3933,289.3933,289.2149,289.2149,7750.0
2023-11-22 13:45:00,291.82,291.93,291.82,291.88,1593.0,289.1951,289.3041,289.1951,289.2546,1593.0
2023-11-22 13:50:00,291.89,292.03,291.89,291.96,3684.0,289.2645,289.4032,289.2645,289.3339,3684.0
2023-11-22 13:55:00,291.95,292.04,291.88,291.9,4749.0,289.324,289.4131,289.2546,289.2744,4749.0
2023-11-22 14:00:00,291.99,292.09,291.97,291.99,3258.0,289.3636,289.4627,289.3438,289.3636,3258.0
2023-11-22 14:05:00,292.0,292.09,292.0,292.09,14901.0,289.3735,289.4627,289.3735,289.4627,14901.0
2023-11-22 14:10:00,292.11,292.12,291.82,291.87,2832.0,289.4825,289.4924,289.1951,289.2447,2832.0
2023-11-22 14:15:00,291.85,292.03,291.84,292.03,2736.0,289.2249,289.4032,289.2149,289.4032,2736.0
2023-11-22 14:20:00,291.96,291.96,291.89,291.9,8131.0,289.3339,289.3339,289.2645,289.2744,8131.0
2023-11-22 14:25:00,291.83,291.91,291.83,291.89,3099.0,289.205,289.2843,289.205,289.2645,3099.0
2023-11-22 14:30:00,291.89,291.89,291.48,291.48,4293.0,289.2645,289.2645,288.8582,288.8582,4293.0
2023-11-22 14:35:00,291.48,291.52,290.77,290.78,2713.0,288.8582,288.8978,288.1546,288.1645,2713.0
2023-11-22 14:40:00,290.78,291.12,290.7,291.12,3986.0,288.1645,288.5014,288.0852,288.5014,3986.0
2023-11-22 14:45:00,291.09,291.1,290.91,290.98,1648.0,288.4717,288.4816,288.2933,288.3627,1648.0
2023-11-22 14:50:00,290.99,291.29,290.99,291.22,1712.0,288.3726,288.6699,288.3726,288.6005,1712.0
2023-11-22 14:55:00,291.26,291.43,291.26,291.41,7271.0,288.6402,288.8086,288.6402,288.7888,7271.0
2023-11-22 15:00:00,291.39,291.42,291.3,291.32,4505.0,288.769,288.7987,288.6798,288.6996,4505.0
2023-11-22 15:05:00,291.4,291.48,291.29,291.39,27588.0,288.7789,288.8582,288.6699,288.769,27588.0
2023-11-22 15:10:00,291.38,291.42,291.32,291.42,2772.0,288.7591,288.7987,288.6996,288.7987,2772.0
2023-11-22 15:15:00,291.49,291.54,291.4,291.5,2383.0,288.8681,288.9176,288.7789,288.878,2383.0
2023-11-22 15:20:00,291.47,291.47,291.22,291.39,34948.0,288.8483,288.8483,288.6005,288.769,34948.0
2023-11-22 15:25:00,291.37,291.5,291.34,291.5,4917.0,288.7492,288.878,288.7194,288.878,4917.0
2023-11-22 15:30:00,291.48,291.51,291.44,291.49,2223.0,288.8582,288.8879,288.8185,288.8681,2223.0
2023-11-22 15:35:00,291.57,291.57,291.48,291.51,5064.0,288.9474,288.9474,288.8582,288.8879,5064.0
2023-11-22 15:40:00,291.5,291.57,291.42,291.42,2987.0,288.878,288.9474,288.7987,288.7987,2987.0
2023-11-22 15:45:00,291.42,291.55,291.42,291.47,5282.0,288.7987,288.9276,288.7987,288.8483,5282.0
2023-11-22 15:50:00,291.46,291.5,291.33,291.41,9436.0,288.8384,288.878,288.7095,288.7888,9436.0
2023-11-22 15:55:00,291.38,291.49,291.34,291.35,30741.0,288.7591,288.8681,288.7194,288.7294,30741.0
2023-11-24 09:30:00,291.1,291.39,290.6,291.35,39546.0,288.4816,288.769,287.9861,288.7294,39546.0
2023-11-24 09:35:00,291.48,291.48,290.82,290.86,4472.0,288.8582,288.8582,288.2041,288.2438,4472.0
2023-11-24 09:40:00,290.78,290.9,290.68,290.74,13485.0,288.1645,288.2834,288.0654,288.1248,13485.0
2023-11-24 09:45:00,290.78,290.82,290.65,290.68,7020.0,288.1645,288.2041,288.0356,288.0654,7020.0
2023-11-24 09:50:00,290.71,290.89,290.67,290.77,10469.0,288.0951,288.2735,288.0555,288.1546,10469.0
2023-11-24 09:55:00,290.83,291.05,290.82,290.94,12642.0,288.214,288.4321,288.2041,288.323,12642.0
2023-11-24 10:00:00,291.11,291.16,290.96,290.97,1251.0,288.4915,288.5411,288.3429,288.3528,1251.0
2023-11-24 10:05:00,290.94,291.02,290.8,290.86,5164.0,288.323,288.4023,288.1843,288.2438,5164.0
2023-11-24 10:10:00,290.76,290.94,290.68,290.68,1438.0,288.1447,288.323,288.0654,288.0654,1438.0
2023-11-24 10:15:00,290.59,290.77,290.51,290.55,2882.0,287.9762,288.1546,287.8969,287.9365,2882.0
2023-11-24 10:20:00,290.72,290.8,290.58,290.66,3382.0,288.105,288.1843,287.9663,288.0456,3382.0
2023-11-24 10:25:00,290.54,290.59,290.44,290.44,4083.0,287.9266,287.9762,287.8275,287.8275,4083.0
2023-11-24 10:30:00,290.46,290.54,290.43,290.43,3237.0,287.8474,287.9266,287.8176,287.8176,3237.0
2023-11-24 10:35:00,290.47,290.67,290.4,290.58,73695.0,287.8573,288.0555,287.7879,287.9663,73695.0
2023-11-24 10:40:00,290.66,290.73,290.56,290.56,18412.0,288.0456,288.1149,287.9465,287.9465,18412.0
2023-11-24 10:45:00,290.58,290.61,290.49,290.57,10876.0,287.9663,287.996,287.8771,287.9564,10876.0
2023-11-24 10:50:00,290.49,290.51,290.22,290.5,3527.0,287.8771,287.8969,287.6095,287.887,3527.0
2023-11-24 10:55:00,290.45,290.58,290.45,290.56,6969.0,287.8374,287.9663,287.8374,287.9465,6969.0
2023-11-24 11:00:00,290.62,290.72,290.58,290.6,4241.0,288.0059,288.105,287.9663,287.9861,4241.0
2023-11-24 11:05:00,290.59,290.68,290.48,290.68,1316.0,287.9762,288.0654,287.8672,288.0654,1316.0
2023-11-24 11:10:00,290.68,290.7,290.59,290.61,21014.0,288.0654,288.0852,287.9762,287.996,21014.0
2023-11-24 11:15:00,290.63,290.71,290.61,290.66,37444.0,288.0158,288.0951,287.996,288.0456,37444.0
2023-11-24 11:20:00,290.69,290.74,290.62,290.7,12340.0,288.0753,288.1248,288.0059,288.0852,12340.0
2023-11-24 11:25:00,290.72,290.72,290.6,290.6,1325.0,288.105,288.105,287.9861,287.9861,1325.0
2023-11-24 11:30:00,290.7,290.7,290.57,290.63,7160.0,288.0852,288.0852,287.9564,288.0158,7160.0
2023-11-24 11:35:00,290.68,290.79,290.68,290.7,2862.0,288.0654,288.1744,288.0654,288.0852,2862.0
2023-11-24 11:40:00,290.67,290.79,290.67,290.71,11117.0,288.0555,288.1744,288.0555,288.0951,11117.0
2023-11-24 11:45:00,290.76,290.87,290.76,290.8,3173.0,288.1447,288.2537,288.1447,288.1843,3173.0
2023-11-24 11:50:00,290.79,290.86,290.77,290.81,1600.0,288.1744,288.2438,288.1546,288.1942,1600.0
2023-11-24 11:55:00,290.83,290.86,290.75,290.77,1681.0,288.214,288.2438,288.1347,288.1546,1681.0
2023-11-24 12:00:00,290.78,290.81,290.71,290.73,6256.0,288.1645,288.1942,288.0951,288.1149,6256.0
2023-11-24 12:05:00,290.71,290.77,290.68,290.76,21979.0,288.0951,288.1546,288.0654,288.1447,21979.0
2023-11-24 12:10:00,290.76,290.85,290.73,290.79,5816.0,288.1447,288.2339,288.1149,288.1744,5816.0
2023-11-24 12:15:00,290.79,290.87,290.75,290.83,5518.0,288.1744,288.2537,288.1347,288.214,5518.0
2023-11-24 12:20:00,290.83,290.83,290.62,290.68,4396.0,288.214,288.214,288.0059,288.0654,4396.0
2023-11-24 12:25:00,290.74,290.81,290.74,290.75,2022.0,288.1248,288.1942,288.1248,288.1347,2022.0
2023-11-24 12:30:00,290.76,290.83,290.72,290.81,34628.0,288.1447,288.214,288.105,288.1942,34628.0
2023-11-24 12:35:00,290.82,290.85,290.78,290.81,31809.0,288.2041,288.2339,288.1645,288.1942,31809.0
2023-11-24 12:40:00,290.85,290.86,290.66,290.67,61043.0,288.2339,288.2438,288.0456,288.0555,61043.0
2023-11-24 12:45:00,290.66,290.79,290.66,290.71,6286.0,288.0456,288.1744,288.0456,288.0951,6286.0
2023-11-24 12:50:00,290.68,290.96,290.68,290.96,12188.0,288.0654,288.3429,288.0654,288.3429,12188.0
2023-11-24 12:55:00,290.91,290.96,290.88,290.91,24802.0,288.2933,288.3429,288.2636,288.2933,24802.0
2023-11-27 09:30:00,290.47,291.37,290.46,290.67,35960.0,287.8573,288.7492,287.8474,288.0555,35960.0
2023-11-27 09:35:00,290.65,290.8,290.3,290.74,70821.0,288.0356,288.1843,287.6888,288.1248,70821.0
2023-11-27 09:40:00,290.84,290.98,290.75,290.79,27004.0,288.2239,288.3627,288.1347,288.1744,27004.0
2023-11-27 09:45:00,290.81,290.83,290.61,290.63,27928.0,288.1942,288.214,287.996,288.0158,27928.0
2023-11-27 09:50:00,290.57,290.74,290.48,290.71,16689.0,287.9564,288.1248,287.8672,288.0951,16689.0
2023-11-27 09:55:00,290.78,290.86,290.63,290.85,19309.0,288.1645,288.2438,288.0158,288.2339,19309.0
2023-11-27 10:00:00,291.09,291.09,290.88,290.91,20220.0,288.4717,288.4717,288.2636,288.2933,20220.0
2023-11-27 10:05:00,290.99,291.3,290.91,291.3,8301.0,288.3726,288.6798,288.2933,288.6798,8301.0
2023-11-27 10:10:00,291.46,291.46,291.05,291.24,17533.0,288.8384,288.8384,288.4321,288.6203,17533.0
2023-11-27 10:15:00,291.12,291.19,290.92,290.97,4631.0,288.5014,288.5708,288.3032,288.3528,4631.0
2023-11-27 10:20:00,290.97,291.06,290.6,290.67,5904.0,288.3528,288.442,287.9861,288.0555,5904.0
2023-11-27 10:25:00,290.78,291.01,290.77,290.88,19272.0,288.1645,288.3924,288.1546,288.2636,19272.0
2023-11-27 10:30:00,290.97,291.1,290.92,291.1,11126.0,288.3528,288.4816,288.3032,288.4816,11126.0
2023-11-27 10:35:00,291.22,291.38,291.08,291.23,9209.0,288.6005,288.7591,288.4618,288.6104,9209.0
2023-11-27 10:40:00,291.18,291.35,291.17,291.21,13900.0,288.5609,288.7294,288.551,288.5906,13900.0
2023-11-27 10:45:00,291.2,291.26,291.04,291.23,6767.0,288.5807,288.6402,288.4221,288.6104,6767.0
2023-11-27 10:50:00,291.16,291.19,290.97,291.13,147710.0,288.5411,288.5708,288.3528,288.5113,147710.0
2023-11-27 10:55:00,291.14,291.33,291.14,291.16,7718.0,288.5212,288.7095,288.5212,288.5411,7718.0
2023-11-27 11:00:00,291.11,291.11,290.87,290.9,17665.0,288.4915,288.4915,288.2537,288.2834,17665.0
2023-11-27 11:05:00,290.9,290.92,290.59,290.88,15036.0,288.2834,288.3032,287.9762,288.2636,15036.0
2023-11-27 11:10:00,290.85,290.87,290.6,290.73,3454.0,288.2339,288.2537,287.9861,288.1149,3454.0
2023-11-27 11:15:00,290.65,290.79,290.61,290.79,4591.0,288.0356,288.1744,287.996,288.1744,4591.0
2023-11-27 11:20:00,290.81,290.96,290.75,290.81,5375.0,288.1942,288.3429,288.1347,288.1942,5375.0
2023-11-27 11:25:00,290.83,290.98,290.82,290.98,1918.0,288.214,288.3627,288.2041,288.3627,1918.0
2023-11-27 11:30:00,291.01,291.02,290.91,290.92,1238.0,288.3924,288.4023,288.2933,288.3032,1238.0
2023-11-27 11:35:00,291.02,291.24,291.02,291.16,4383.0,288.4023,288.6203,288.4023,288.5411,4383.0
2023-11-27 11:40:00,291.24,291.29,291.06,291.18,12791.0,288.6203,288.6699,288.442,288.5609,12791.0
2023-11-27 11:45:00,291.18,291.37,291.17,291.28,4686.0,288.5609,288.7492,288.551,288.66,4686.0
2023-11-27 11:50:00,291.3,291.42,291.29,291.42,3359.0,288.6798,288.7987,288.6699,288.7987,3359.0
2023-11-27 11:55:00,291.39,291.6,291.37,291.48,41905.0,288.769,288.9771,288.7492,288.8582,41905.0
2023-11-27 12:00:00,291.42,291.51,291.37,291.51,2344.0,288.7987,288.8879,288.7492,288.8879,2344.0
2023-11-27 12:05:00,291.59,291.73,291.59,291.69,989.0,288.9672,289.1059,288.9672,289.0663,989.0
2023-11-27 12:10:00,291.66,291.7,291.57,291.66,5748.0,289.0366,289.0762,288.9474,289.0366,5748.0
2023-11-27 12:15:00,291.64,291.67,291.62,291.63,4914.0,289.0167,289.0465,288.9969,289.0068,4914.0
2023-11-27 12:20:00,291.62,291.63,291.49,291.51,2979.0,288.9969,289.0068,288.8681,288.8879,2979.0
2023-11-27 12:25:00,291.5,291.59,291.45,291.53,3326.0,288.878,288.9672,288.8285,288.9077,3326.0
2023-11-27 12:30:00,291.57,291.6,291.53,291.53,2458.0,288.9474,288.9771,288.9077,288.9077,2458.0
2023-11-27 12:35:00,291.57,291.59,291.52,291.54,4041.0,288.9474,288.9672,288.8978,288.9176,4041.0
2023-11-27 12:40:00,291.57,291.76,291.57,291.74,9232.0,288.9474,289.1357,288.9474,289.1158,9232.0
2023-11-27 12:45:00,291.76,291.78,291.7,291.7,4515.0,289.1357,289.1555,289.0762,289.0762,4515.0
2023-11-27 12:50:00,291.66,291.81,291.66,291.81,18835.0,289.0366,289.1852,289.0366,289.1852,18835.0
2023-11-27 12:55:00,291.8,291.86,291.79,291.8,6483.0,289.1753,289.2348,289.1654,289.1753,6483.0
2023-11-27 13:00:00,291.79,292.0,291.71,291.98,5682.0,289.1654,289.3735,289.0861,289.3537,5682.0
2023-11-27 13:05:00,291.99,292.0,291.91,291.98,3459.0,289.3636,289.3735,289.2843,289.3537,3459.0
2023-11-27 13:10:00,291.87,292.01,291.87,291.98,4906.0,289.2447,289.3834,289.2447,289.3537,4906.0
2023-11-27 13:15:00,292.02,292.02,291.84,291.84,2887.0,289.3933,289.3933,289.2149,289.2149,2887.0
2023-11-27 13:20:00,291.78,291.78,291.65,291.66,5737.0,289.1555,289.1555,289.0267,289.0366,5737.0
2023-11-27 13:25:00,291.69,291.7,291.59,291.69,34335.0,289.0663,289.0762,288.9672,289.0663,34335.0
2023-11-27 13:30:00,291.68,291.75,291.64,291.72,6135.0,289.0564,289.1258,289.0167,289.096,6135.0
2023-11-27 13:35:00,291.72,291.75,291.57,291.58,47738.0,289.096,289.1258,288.9474,288.9573,47738.0
2023-11-27 13:40:00,291.6,291.62,291.48,291.52,33515.0,288.9771,288.9969,288.8582,288.8978,33515.0
2023-11-27 13:45:00,291.52,291.63,291.48,291.5,16193.0,288.8978,289.0068,288.8582,288.878,16193.0
2023-11-27 13:50:00,291.48,291.55,291.4,291.41,16752.0,288.8582,288.9276,288.7789,288.7888,16752.0
2023-11-27 13:55:00,291.43,291.49,291.33,291.42,22798.0,288.8086,288.8681,288.7095,288.7987,22798.0
2023-11-27 14:00:00,291.46,291.57,291.44,291.46,5168.0,288.8384,288.9474,288.8185,288.8384,5168.0
2023-11-27 14:05:00,291.43,291.53,291.36,291.44,7789.0,288.8086,288.9077,288.7393,288.8185,7789.0
2023-11-27 14:10:00,291.47,291.49,291.41,291.45,5372.0,288.8483,288.8681,288.7888,288.8285,5372.0
2023-11-27 14:15:00,291.44,291.44,291.26,291.28,21931.0,288.8185,288.8185,288.6402,288.66,21931.0
2023-11-27 14:20:00,291.24,291.3,291.21,291.26,11468.0,288.6203,288.6798,288.5906,288.6402,11468.0
2023-11-27 14:25:00,291.25,291.27,291.18,291.22,10712.0,288.6303,288.6501,288.5609,288.6005,10712.0
2023-11-27 14:30:00,291.29,291.29,291.17,291.21,7413.0,288.6699,288.6699,288.551,288.5906,7413.0
2023-11-27 14:35:00,291.2,291.3,291.14,291.14,8187.0,288.5807,288.6798,288.5212,288.5212,8187.0
2023-11-27 14:40:00,291.09,291.1,290.6,290.75,16301.0,288.4717,288.4816,287.9861,288.1347,16301.0
2023-11-27 14:45:00,290.81,290.87,290.67,290.76,11896.0,288.1942,288.2537,288.0555,288.1447,11896.0
2023-11-27 14:50:00,290.73,290.8,290.72,290.78,18317.0,288.1149,288.1843,288.105,288.1645,18317.0
2023-11-27 14:55:00,290.78,290.99,290.77,290.99,7807.0,288.1645,288.3726,288.1546,288.3726,7807.0
2023-11-27 15:00:00,291.02,291.04,290.97,291.0,3587.0,288.4023,288.4221,288.3528,288.3825,3587.0
2023-11-27 15:05:00,290.98,291.07,290.92,291.0,46739.0,288.3627,288.4519,288.3032,288.3825,46739.0
2023-11-27 15:10:00,290.99,291.01,290.89,290.91,11626.0,288.3726,288.3924,288.2735,288.2933,11626.0
2023-11-27 15:15:00,290.89,291.05,290.89,291.05,19670.0,288.2735,288.4321,288.2735,288.4321,19670.0
2023-11-27 15:20:00,291.08,291.22,291.08,291.21,13267.0,288.4618,288.6005,288.4618,288.5906,13267.0
2023-11-27 15:25:00,291.2,291.24,291.15,291.23,10717.0,288.5807,288.6203,288.5312,288.6104,10717.0
2023-11-27 15:30:00,291.24,291.28,291.18,291.27,13650.0,288.6203,288.66,288.5609,288.6501,13650.0
2023-11-27 15:35:00,291.24,291.39,291.23,291.34,24050.0,288.6203,288.769,288.6104,288.7194,24050.0
2023-11-27 15:40:00,291.36,291.37,291.21,291.24,35051.0,288.7393,288.7492,288.5906,288.6203,35051.0
2023-11-27 15:45:00,291.23,291.24,290.99,290.99,29567.0,288.6104,288.6203,288.3726,288.3726,29567.0
2023-11-27 15:50:00,291.0,291.1,290.78,290.81,37513.0,288.3825,288.4816,288.1645,288.1942,37513.0
2023-11-27 15:55:00,290.78,290.81,290.59,290.71,312755.0,288.1645,288.1942,287.9762,288.0951,312755.0
2023-11-28 09:30:00,290.09,290.83,290.09,290.53,21178.0,287.4807,288.214,287.4807,287.9167,21178.0
2023-11-28 09:35:00,290.48,290.65,290.33,290.48,12315.0,287.8672,288.0356,287.7185,287.8672,12315.0
2023-11-28 09:40:00,290.4,290.42,289.99,290.0,14052.0,287.7879,287.8077,287.3816,287.3915,14052.0
2023-11-28 09:45:00,290.05,290.34,290.05,290.34,3132.0,287.441,287.7284,287.441,287.7284,3132.0
2023-11-28 09:50:00,290.24,290.27,289.86,289.87,5499.0,287.6293,287.6591,287.2528,287.2627,5499.0
2023-11-28 09:55:00,289.86,289.96,289.84,289.92,3379.0,287.2528,287.3519,287.2329,287.3122,3379.0
2023-11-28 10:00:00,289.91,290.42,289.9,290.29,8454.0,287.3023,287.8077,287.2924,287.6789,8454.0
2023-11-28 10:05:00,290.3,290.33,290.18,290.24,2193.0,287.6888,287.7185,287.5699,287.6293,2193.0
2023-11-28 10:10:00,290.29,290.29,290.02,290.2,39112.0,287.6789,287.6789,287.4113,287.5897,39112.0
2023-11-28 10:15:00,290.25,290.43,290.25,290.43,4589.0,287.6392,287.8176,287.6392,287.8176,4589.0
2023-11-28 10:20:00,290.42,290.53,290.33,290.37,19679.0,287.8077,287.9167,287.7185,287.7582,19679.0
2023-11-28 10:25:00,290.38,290.54,290.34,290.36,6378.0,287.7681,287.9266,287.7284,287.7483,6378.0
2023-11-28 10:30:00,290.32,290.48,290.28,290.48,8988.0,287.7086,287.8672,287.669,287.8672,8988.0
2023-11-28 10:35:00,290.28,290.72,290.21,290.69,10341.0,287.669,288.105,287.5996,288.0753,10341.0
2023-11-28 10:40:00,290.72,291.34,290.71,291.27,33609.0,288.105,288.7194,288.0951,288.6501,33609.0
2023-11-28 10:45:00,291.25,291.25,290.94,290.96,11487.0,288.6303,288.6303,288.323,288.3429,11487.0
2023-11-28 10:50:00,290.96,291.06,290.94,291.02,13742.0,288.3429,288.442,288.323,288.4023,13742.0
2023-11-28 10:55:00,290.81,290.94,290.59,290.88,10045.0,288.1942,288.323,287.9762,288.2636,10045.0
2023-11-28 11:00:00,290.88,290.96,290.77,290.96,4110.0,288.2636,288.3429,288.1546,288.3429,4110.0
2023-11-28 11:05:00,290.99,291.11,290.93,290.93,27814.0,288.3726,288.4915,288.3131,288.3131,27814.0
2023-11-28 11:10:00,290.77,290.98,290.71,290.96,4044.0,288.1546,288.3627,288.0951,288.3429,4044.0
2023-11-28 11:15:00,290.99,291.04,290.83,291.04,3365.0,288.3726,288.4221,288.214,288.4221,3365.0
2023-11-28 11:20:00,291.0,291.15,291.0,291.14,3999.0,288.3825,288.5312,288.3825,288.5212,3999.0
2023-11-28 11:25:00,291.32,291.42,291.25,291.33,6301.0,288.6996,288.7987,288.6303,288.7095,6301.0
2023-11-28 11:30:00,291.4,291.8,291.4,291.75,6293.0,288.7789,289.1753,288.7789,289.1258,6293.0
2023-11-28 11:35:00,291.8,291.83,291.74,291.79,4226.0,289.1753,289.205,289.1158,289.1654,4226.0
2023-11-28 11:40:00,291.82,291.88,291.73,291.8,4231.0,289.1951,289.2546,289.1059,289.1753,4231.0
2023-11-28 11:45:00,291.81,291.81,291.56,291.7,40229.0,289.1852,289.1852,288.9375,289.0762,40229.0
2023-11-28 11:50:00,291.68,291.68,291.52,291.55,2335.0,289.0564,289.0564,288.8978,288.9276,2335.0
2023-11-28 11:55:00,291.54,291.62,291.51,291.58,1584.0,288.9176,288.9969,288.8879,288.9573,1584.0
2023-11-28 12:00:00,291.63,291.65,291.57,291.57,1687.0,289.0068,289.0267,288.9474,288.9474,1687.0
2023-11-28 12:05:00,291.59,291.59,291.37,291.45,27598.0,288.9672,288.9672,288.7492,288.8285,27598.0
2023-11-28 12:10:00,291.44,291.55,291.43,291.5,9096.0,288.8185,288.9276,288.8086,288.878,9096.0
2023-11-28 12:15:00,291.5,291.6,291.45,291.47,25426.0,288.878,288.9771,288.8285,288.8483,25426.0
2023-11-28 12:20:00,291.5,291.53,291.42,291.47,11063.0,288.878,288.9077,288.7987,288.8483,11063.0
2023-11-28 12:25:00,291.49,291.5,291.33,291.34,18007.0,288.8681,288.878,288.7095,288.7194,18007.0
2023-11-28 12:30:00,291.31,291.31,290.93,291.1,5944.0,288.6897,288.6897,288.3131,288.4816,5944.0
2023-11-28 12:35:00,291.06,291.26,291.05,291.13,4993.0,288.442,288.6402,288.4321,288.5113,4993.0
2023-11-28 12:40:00,291.17,291.17,291.06,291.08,1831.0,288.551,288.551,288.442,288.4618,1831.0
2023-11-28 12:45:00,291.05,291.06,290.95,290.96,2258.0,288.4321,288.442,288.333,288.3429,2258.0
2023-11-28 12:50:00,290.85,291.08,290.79,291.07,5960.0,288.2339,288.4618,288.1744,288.4519,5960.0
2023-11-28 12:55:00,291.05,291.13,291.0,291.03,4296.0,288.4321,288.5113,288.3825,288.4122,4296.0
2023-11-28 13:00:00,290.99,291.01,290.25,290.53,24873.0,288.3726,288.3924,287.6392,287.9167,24873.0
2023-11-28 13:05:00,290.6,290.7,290.6,290.65,2401.0,287.9861,288.0852,287.9861,288.0356,2401.0
2023-11-28 13:10:00,290.48,290.53,290.19,290.22,2617.0,287.8672,287.9167,287.5798,287.6095,2617.0
2023-11-28 13:15:00,290.28,290.45,290.17,290.43,4322.0,287.669,287.8374,287.56,287.8176,4322.0
2023-11-28 13:20:00,290.56,290.57,290.39,290.42,3157.0,287.9465,287.9564,287.778,287.8077,3157.0
2023-11-28 13:25:00,290.43,290.73,290.43,290.73,5056.0,287.8176,288.1149,287.8176,288.1149,5056.0
2023-11-28 13:30:00,290.61,290.72,290.58,290.67,2851.0,287.996,288.105,287.9663,288.0555,2851.0
2023-11-28 13:35:00,290.67,290.72,290.63,290.67,1922.0,288.0555,288.105,288.0158,288.0555,1922.0
2023-11-28 13:40:00,290.76,290.81,290.69,290.75,5341.0,288.1447,288.1942,288.0753,288.1347,5341.0
2023-11-28 13:45:00,290.78,290.92,290.75,290.92,2026.0,288.1645,288.3032,288.1347,288.3032,2026.0
2023-11-28 13:50:00,290.85,290.9,290.81,290.81,4312.0,288.2339,288.2834,288.1942,288.1942,4312.0
2023-11-28 13:55:00,290.8,290.8,290.65,290.68,3410.0,288.1843,288.1843,288.0356,288.0654,3410.0
2023-11-28 14:00:00,290.7,290.77,290.68,290.71,2731.0,288.0852,288.1546,288.0654,288.0951,2731.0
2023-11-28 14:05:00,290.74,290.82,290.55,290.61,9291.0,288.1248,288.2041,287.9365,287.996,9291.0
2023-11-28 14:10:00,290.6,290.78,290.56,290.59,9071.0,287.9861,288.1645,287.9465,287.9762,9071.0
2023-11-28 14:15:00,290.53,290.67,290.53,290.59,4749.0,287.9167,288.0555,287.9167,287.9762,4749.0
2023-11-28 14:20:00,290.62,290.77,290.54,290.61,13398.0,288.0059,288.1546,287.9266,287.996,13398.0
2023-11-28 14:25:00,290.6,290.7,290.59,290.66,3210.0,287.9861,288.0852,287.9762,288.0456,3210.0
2023-11-28 14:30:00,290.62,290.62,290.38,290.57,6638.0,288.0059,288.0059,287.7681,287.9564,6638.0
2023-11-28 14:35:00,290.65,290.79,290.64,290.76,3029.0,288.0356,288.1744,288.0257,288.1447,3029.0
2023-11-28 14:40:00,290.83,290.91,290.8,290.84,7199.0,288.214,288.2933,288.1843,288.2239,7199.0
2023-11-28 14:45:00,290.84,290.9,290.77,290.82,5303.0,288.2239,288.2834,288.1546,288.2041,5303.0
2023-11-28 14:50:00,290.87,291.08,290.87,291.08,7422.0,288.2537,288.4618,288.2537,288.4618,7422.0
2023-11-28 14:55:00,291.08,291.08,290.94,290.98,50029.0,288.4618,288.4618,288.323,288.3627,50029.0
2023-11-28 15:00:00,290.94,290.98,290.83,290.93,8278.0,288.323,288.3627,288.214,288.3131,8278.0
2023-11-28 15:05:00,290.91,290.91,290.81,290.81,8702.0,288.2933,288.2933,288.1942,288.1942,8702.0
2023-11-28 15:10:00,290.87,290.93,290.68,290.74,8796.0,288.2537,288.3131,288.0654,288.1248,8796.0
2023-11-28 15:15:00,290.76,290.79,290.67,290.68,4088.0,288.1447,288.1744,288.0555,288.0654,4088.0
2023-11-28 15:20:00,290.66,290.7,290.42,290.59,8993.0,288.0456,288.0852,287.8077,287.9762,8993.0
2023-11-28 15:25:00,290.57,290.73,290.54,290.66,5800.0,287.9564,288.1149,287.9266,288.0456,5800.0
2023-11-28 15:30:00,290.75,290.76,290.65,290.69,7534.0,288.1347,288.1447,288.0356,288.0753,7534.0
2023-11-28 15:35:00,290.68,290.73,290.62,290.65,8484.0,288.0654,288.1149,288.0059,288.0356,8484.0
2023-11-28 15:40:00,290.7,290.86,290.68,290.83,13937.0,288.0852,288.2438,288.0654,288.214,13937.0
2023-11-28 15:45:00,290.84,291.07,290.84,291.07,8674.0,288.2239,288.4519,288.2239,288.4519,8674.0
2023-11-28 15:50:00,291.06,291.26,291.01,291.14,33000.0,288.442,288.6402,288.3924,288.5212,33000.0
2023-11-28 15:55:00,291.14,291.41,291.14,291.32,34806.0,288.5212,288.7888,288.5212,288.6996,34806.0
2023-11-29 09:30:00,292.8,293.49,292.8,293.47,58391.0,290.1663,290.8501,290.1663,290.8303,58391.0
2023-11-29 09:35:00,293.53,293.63,293.36,293.36,98219.0,290.8897,290.9888,290.7213,290.7213,98219.0
2023-11-29 09:40:00,293.35,293.46,293.19,293.32,16966.0,290.7114,290.8204,290.5528,290.6816,16966.0
2023-11-29 09:45:00,293.39,293.59,293.34,293.49,9873.0,290.751,290.9492,290.7015,290.8501,9873.0
2023-11-29 09:50:00,293.52,293.52,293.28,293.51,5877.0,290.8798,290.8798,290.642,290.8699,5877.0
2023-11-29 09:55:00,293.54,293.59,293.39,293.45,6587.0,290.8997,290.9492,290.751,290.8105,6587.0
2023-11-29 10:00:00,293.43,293.56,293.07,293.08,2846.0,290.7906,290.9195,290.4339,290.4438,2846.0
2023-11-29 10:05:00,292.66,292.67,292.34,292.35,21111.0,290.0276,290.0375,289.7104,289.7204,21111.0
2023-11-29 10:10:00,292.16,292.3,292.16,292.29,1508.0,289.5321,289.6708,289.5321,289.6609,1508.0
2023-11-29 10:15:00,292.28,292.29,292.05,292.15,1298.0,289.651,289.6609,289.4231,289.5222,1298.0
2023-11-29 10:20:00,291.93,292.11,291.79,291.89,4115.0,289.3041,289.4825,289.1654,289.2645,4115.0
2023-11-29 10:25:00,291.87,292.1,291.87,292.1,3161.0,289.2447,289.4726,289.2447,289.4726,3161.0
2023-11-29 10:30:00,292.06,292.23,291.99,291.99,2921.0,289.433,289.6014,289.3636,289.3636,2921.0
2023-11-29 10:35:00,292.03,292.07,291.77,291.85,3261.0,289.4032,289.4429,289.1456,289.2249,3261.0
2023-11-29 10:40:00,291.9,291.98,291.73,291.98,7587.0,289.2744,289.3537,289.1059,289.3537,7587.0
2023-11-29 10:45:00,291.92,291.97,291.86,291.97,4732.0,289.2942,289.3438,289.2348,289.3438,4732.0
2023-11-29 10:50:00,291.98,292.3,291.97,292.24,2761.0,289.3537,289.6708,289.3438,289.6113,2761.0
2023-11-29 10:55:00,292.35,292.57,292.34,292.36,3067.0,289.7204,289.9384,289.7104,289.7303,3067.0
2023-11-29 11:00:00,292.33,292.37,292.25,292.32,3461.0,289.7005,289.7402,289.6213,289.6906,3461.0
2023-11-29 11:05:00,292.32,292.33,291.88,291.9,8985.0,289.6906,289.7005,289.2546,289.2744,8985.0
2023-11-29 11:10:00,291.87,291.9,291.53,291.58,14041.0,289.2447,289.2744,288.9077,288.9573,14041.0
2023-11-29 11:15:00,291.57,291.57,291.29,291.4,29311.0,288.9474,288.9474,288.6699,288.7789,29311.0
2023-11-29 11:20:00,291.35,291.36,291.19,291.28,6581.0,288.7294,288.7393,288.5708,288.66,6581.0
2023-11-29 11:25:00,291.26,291.31,291.07,291.07,2914.0,288.6402,288.6897,288.4519,288.4519,2914.0
2023-11-29 11:30:00,291.12,291.23,290.95,291.06,4180.0,288.5014,288.6104,288.333,288.442,4180.0
2023-11-29 11:35:00,291.14,291.35,291.14,291.3,12292.0,288.5212,288.7294,288.5212,288.6798,12292.0
2023-11-29 11:40:00,291.31,291.47,291.28,291.4,9058.0,288.6897,288.8483,288.66,288.7789,9058.0
2023-11-29 11:45:00,291.38,291.5,291.38,291.47,10197.0,288.7591,288.878,288.7591,288.8483,10197.0
2023-11-29 11:50:00,291.46,291.58,291.38,291.57,2216.0,288.8384,288.9573,288.7591,288.9474,2216.0
2023-11-29 11:55:00,291.6,291.61,291.49,291.58,32465.0,288.9771,288.987,288.8681,288.9573,32465.0
2023-11-29 12:00:00,291.6,291.6,291.42,291.42,15024.0,288.9771,288.9771,288.7987,288.7987,15024.0
2023-11-29 12:05:00,291.45,291.63,291.44,291.59,3348.0,288.8285,289.0068,288.8185,288.9672,3348.0
2023-11-29 12:10:00,291.67,291.77,291.58,291.68,9029.0,289.0465,289.1456,288.9573,289.0564,9029.0
2023-11-29 12:15:00,291.7,291.78,291.67,291.73,3568.0,289.0762,289.1555,289.0465,289.1059,3568.0
2023-11-29 12:20:00,291.68,291.8,291.68,291.78,7593.0,289.0564,289.1753,289.0564,289.1555,7593.0
2023-11-29 12:25:00,291.76,291.95,291.75,291.93,22156.0,289.1357,289.324,289.1258,289.3041,22156.0
2023-11-29 12:30:00,291.95,291.99,291.88,291.95,5085.0,289.324,289.3636,289.2546,289.324,5085.0
2023-11-29 12:35:00,291.94,291.95,291.86,291.87,18481.0,289.314,289.324,289.2348,289.2447,18481.0
2023-11-29 12:40:00,291.92,291.99,291.86,291.91,9496.0,289.2942,289.3636,289.2348,289.2843,9496.0
2023-11-29 12:45:00,291.89,291.98,291.84,291.98,7752.0,289.2645,289.3537,289.2149,289.3537,7752.0
2023-11-29 12:50:00,291.96,292.04,291.9,291.99,5450.0,289.3339,289.4131,289.2744,289.3636,5450.0
2023-11-29 12:55:00,292.02,292.02,291.9,291.95,6095.0,289.3933,289.3933,289.2744,289.324,6095.0
2023-11-29 13:00:00,291.99,292.09,291.82,291.93,11400.0,289.3636,289.4627,289.1951,289.3041,11400.0
2023-11-29 13:05:00,291.94,291.99,291.68,291.81,26227.0,289.314,289.3636,289.0564,289.1852,26227.0
2023-11-29 13:10:00,291.84,291.84,291.63,291.63,5964.0,289.2149,289.2149,289.0068,289.0068,5964.0
2023-11-29 13:15:00,291.58,291.65,291.54,291.58,7480.0,288.9573,289.0267,288.9176,288.9573,7480.0
2023-11-29 13:20:00,291.54,291.63,291.54,291.59,2317.0,288.9176,289.0068,288.9176,288.9672,2317.0
2023-11-29 13:25:00,291.6,291.84,291.58,291.84,6679.0,288.9771,289.2149,288.9573,289.2149,6679.0
2023-11-29 13:30:00,291.85,291.85,291.36,291.41,6997.0,289.2249,289.2249,288.7393,288.7888,6997.0
2023-11-29 13:35:00,291.46,291.66,291.44,291.66,1311.0,288.8384,289.0366,288.8185,289.0366,1311.0
2023-11-29 13:40:00,291.71,291.71,291.63,291.64,1263.0,289.0861,289.0861,289.0068,289.0167,1263.0
2023-11-29 13:45:00,291.66,291.79,291.6,291.71,16789.0,289.0366,289.1654,288.9771,289.0861,16789.0
2023-11-29 13:50:00,291.68,291.77,291.63,291.74,8182.0,289.0564,289.1456,289.0068,289.1158,8182.0
2023-11-29 13:55:00,291.7,291.73,291.63,291.67,7078.0,289.0762,289.1059,289.0068,289.0465,7078.0
2023-11-29 14:00:00,291.7,291.71,291.43,291.43,3005.0,289.0762,289.0861,288.8086,288.8086,3005.0
2023-11-29 14:05:00,291.6,291.67,291.42,291.6,2476.0,288.9771,289.0465,288.7987,288.9771,2476.0
2023-11-29 14:10:00,291.6,291.79,291.59,291.69,19981.0,288.9771,289.1654,288.9672,289.0663,19981.0
2023-11-29 14:15:00,291.76,291.82,291.71,291.72,12935.0,289.1357,289.1951,289.0861,289.096,12935.0
2023-11-29 14:20:00,291.73,291.82,291.63,291.63,17089.0,289.1059,289.1951,289.0068,289.0068,17089.0
2023-11-29 14:25:00,291.64,291.66,291.51,291.55,14621.0,289.0167,289.0366,288.8879,288.9276,14621.0
2023-11-29 14:30:00,291.55,291.55,291.35,291.44,20874.0,288.9276,288.9276,288.7294,288.8185,20874.0
2023-11-29 14:35:00,291.43,291.46,291.06,291.09,13763.0,288.8086,288.8384,288.442,288.4717,13763.0
2023-11-29 14:40:00,291.09,291.22,291.09,291.2,2399.0,288.4717,288.6005,288.4717,288.5807,2399.0
2023-11-29 14:45:00,291.22,291.41,291.22,291.36,26734.0,288.6005,288.7888,288.6005,288.7393,26734.0
2023-11-29 14:50:00,291.34,291.41,291.33,291.39,2558.0,288.7194,288.7888,288.7095,288.769,2558.0
2023-11-29 14:55:00,291.39,291.51,291.33,291.47,33679.0,288.769,288.8879,288.7095,288.8483,33679.0
2023-11-29 15:00:00,291.46,291.48,291.29,291.37,9562.0,288.8384,288.8582,288.6699,288.7492,9562.0
2023-11-29 15:05:00,291.39,291.42,291.25,291.38,20469.0,288.769,288.7987,288.6303,288.7591,20469.0
2023-11-29 15:10:00,291.38,291.38,291.11,291.12,27991.0,288.7591,288.7591,288.4915,288.5014,27991.0
2023-11-29 15:15:00,291.13,291.17,290.78,290.94,20424.0,288.5113,288.551,288.1645,288.323,20424.0
2023-11-29 15:20:00,290.93,290.99,290.76,290.81,31298.0,288.3131,288.3726,288.1447,288.1942,31298.0
2023-11-29 15:25:00,290.82,290.83,290.65,290.77,8860.0,288.2041,288.214,288.0356,288.1546,8860.0
2023-11-29 15:30:00,290.74,290.79,290.68,290.7,29470.0,288.1248,288.1744,288.0654,288.0852,29470.0
2023-11-29 15:35:00,290.7,290.7,290.6,290.62,11542.0,288.0852,288.0852,287.9861,288.0059,11542.0
2023-11-29 15:40:00,290.64,290.85,290.62,290.85,42927.0,288.0257,288.2339,288.0059,288.2339,42927.0
2023-11-29 15:45:00,290.84,290.89,290.73,290.89,23897.0,288.2239,288.2735,288.1149,288.2735,23897.0
2023-11-29 15:50:00,290.87,290.9,290.72,290.75,26141.0,288.2537,288.2834,288.105,288.1347,26141.0
2023-11-29 15:55:00,290.8,290.83,290.6,290.82,89060.0,288.1843,288.214,287.9861,288.2041,89060.0
2023-11-30 09:30:00,291.42,291.55,290.96,291.34,50694.0,288.7987,288.9276,288.3429,288.7194,50694.0
2023-11-30 09:35:00,291.32,291.32,290.62,290.77,9154.0,288.6996,288.6996,288.0059,288.1546,9154.0
2023-11-30 09:40:00,290.59,290.66,290.25,290.59,17765.0,287.9762,288.0456,287.6392,287.9762,17765.0
2023-11-30 09:45:00,290.53,290.53,290.07,290.16,9138.0,287.9167,287.9167,287.4609,287.5501,9138.0
2023-11-30 09:50:00,290.25,290.64,290.25,290.63,3977.0,287.6392,288.0257,287.6392,288.0158,3977.0
2023-11-30 09:55:00,290.54,290.68,290.42,290.52,2355.0,287.9266,288.0654,287.8077,287.9068,2355.0
2023-11-30 10:00:00,290.59,290.62,289.73,289.73,8146.0,287.9762,288.0059,287.1239,287.1239,8146.0
2023-11-30 10:05:00,289.89,290.12,289.88,289.93,3032.0,287.2825,287.5104,287.2726,287.3221,3032.0
2023-11-30 10:10:00,289.8,290.51,289.74,290.51,9876.0,287.1933,287.8969,287.1338,287.8969,9876.0
2023-11-30 10:15:00,290.43,290.72,290.43,290.5,8768.0,287.8176,288.105,287.8176,287.887,8768.0
2023-11-30 10:20:00,290.53,290.68,290.4,290.46,9425.0,287.9167,288.0654,287.7879,287.8474,9425.0
2023-11-30 10:25:00,290.38,290.41,290.05,290.05,82868.0,287.7681,287.7978,287.441,287.441,82868.0
2023-11-30 10:30:00,289.94,290.41,289.87,290.39,10240.0,287.332,287.7978,287.2627,287.778,10240.0
2023-11-30 10:35:00,290.39,290.39,289.58,289.63,11088.0,287.778,287.778,286.9753,287.0248,11088.0
2023-11-30 10:40:00,289.62,289.72,289.39,289.65,2888.0,287.0149,287.114,286.787,287.0446,2888.0
2023-11-30 10:45:00,289.63,289.63,289.12,289.12,8170.0,287.0248,287.0248,286.5194,286.5194,8170.0
2023-11-30 10:50:00,289.12,289.42,289.11,289.26,3514.0,286.5194,286.8167,286.5095,286.6582,3514.0
2023-11-30 10:55:00,289.29,289.75,289.29,289.75,3116.0,286.6879,287.1437,286.6879,287.1437,3116.0
2023-11-30 11:00:00,289.81,289.92,289.67,289.69,19992.0,287.2032,287.3122,287.0645,287.0843,19992.0
2023-11-30 11:05:00,289.76,289.79,289.43,289.44,11175.0,287.1537,287.1834,286.8266,286.8365,11175.0
2023-11-30 11:10:00,289.45,289.77,289.43,289.73,2944.0,286.8464,287.1636,286.8266,287.1239,2944.0
2023-11-30 11:15:00,289.74,289.74,289.55,289.56,3953.0,287.1338,287.1338,286.9455,286.9555,3953.0
2023-11-30 11:20:00,289.55,289.61,289.42,289.53,7162.0,286.9455,287.005,286.8167,286.9257,7162.0
2023-11-30 11:25:00,289.57,289.65,289.36,289.49,2815.0,286.9654,287.0446,286.7573,286.8861,2815.0
2023-11-30 11:30:00,289.24,289.44,289.16,289.19,6538.0,286.6383,286.8365,286.5591,286.5888,6538.0
2023-11-30 11:35:00,289.24,289.39,289.23,289.24,5771.0,286.6383,286.787,286.6284,286.6383,5771.0
2023-11-30 11:40:00,289.21,289.34,289.15,289.18,18476.0,286.6086,286.7374,286.5491,286.5789,18476.0
2023-11-30 11:45:00,289.18,289.22,289.01,289.18,5900.0,286.5789,286.6185,286.4104,286.5789,5900.0
2023-11-30 11:50:00,289.24,289.38,289.24,289.29,5624.0,286.6383,286.7771,286.6383,286.6879,5624.0
2023-11-30 11:55:00,289.24,289.26,288.91,288.91,3294.0,286.6383,286.6582,286.3113,286.3113,3294.0
2023-11-30 12:00:00,288.9,289.37,288.78,289.35,5753.0,286.3014,286.7672,286.1825,286.7473,5753.0
2023-11-30 12:05:00,289.36,289.39,289.31,289.37,4145.0,286.7573,286.787,286.7077,286.7672,4145.0
2023-11-30 12:10:00,289.35,289.35,289.23,289.34,37651.0,286.7473,286.7473,286.6284,286.7374,37651.0
2023-11-30 12:15:00,289.34,289.34,289.02,289.13,5762.0,286.7374,286.7374,286.4203,286.5293,5762.0
2023-11-30 12:20:00,289.09,289.1,288.9,288.91,1702.0,286.4897,286.4996,286.3014,286.3113,1702.0
2023-11-30 12:25:00,288.89,288.96,288.88,288.9,6845.0,286.2915,286.3609,286.2816,286.3014,6845.0
2023-11-30 12:30:00,288.89,289.09,288.86,288.93,11556.0,286.2915,286.4897,286.2618,286.3311,11556.0
2023-11-30 12:35:00,288.92,289.08,288.92,288.99,8434.0,286.3212,286.4798,286.3212,286.3906,8434.0
2023-11-30 12:40:00,289.0,289.3,288.95,289.27,7203.0,286.4005,286.6978,286.3509,286.6681,7203.0
2023-11-30 12:45:00,289.29,289.42,289.24,289.35,10635.0,286.6879,286.8167,286.6383,286.7473,10635.0
2023-11-30 12:50:00,289.38,289.47,289.3,289.3,6030.0,286.7771,286.8663,286.6978,286.6978,6030.0
2023-11-30 12:55:00,289.3,289.37,289.23,289.35,13042.0,286.6978,286.7672,286.6284,286.7473,13042.0
2023-11-30 13:00:00,289.3,289.33,289.22,289.29,7591.0,286.6978,286.7275,286.6185,286.6879,7591.0
2023-11-30 13:05:00,289.12,289.12,288.85,288.89,2302.0,286.5194,286.5194,286.2518,286.2915,2302.0
2023-11-30 13:10:00,288.86,288.92,288.77,288.83,4509.0,286.2618,286.3212,286.1726,286.232,4509.0
2023-11-30 13:15:00,288.84,288.95,288.81,288.84,7155.0,286.2419,286.3509,286.2122,286.2419,7155.0
2023-11-30 13:20:00,288.84,289.1,288.84,289.01,19744.0,286.2419,286.4996,286.2419,286.4104,19744.0
2023-11-30 13:25:00,288.98,288.99,288.81,288.82,11713.0,286.3807,286.3906,286.2122,286.2221,11713.0
2023-11-30 13:30:00,288.79,289.01,288.61,289.01,6112.0,286.1924,286.4104,286.014,286.4104,6112.0
2023-11-30 13:35:00,289.04,289.08,288.96,288.98,4184.0,286.4401,286.4798,286.3609,286.3807,4184.0
2023-11-30 13:40:00,289.0,289.01,288.81,288.81,6291.0,286.4005,286.4104,286.2122,286.2122,6291.0
2023-11-30 13:45:00,288.75,288.87,288.72,288.74,35035.0,286.1527,286.2717,286.123,286.1428,35035.0
2023-11-30 13:50:00,288.74,288.74,288.6,288.69,1867.0,286.1428,286.1428,286.0041,286.0933,1867.0
2023-11-30 13:55:00,288.71,288.93,288.71,288.93,16025.0,286.1131,286.3311,286.1131,286.3311,16025.0
2023-11-30 14:00:00,288.92,289.14,288.91,289.08,27718.0,286.3212,286.5392,286.3113,286.4798,27718.0
2023-11-30 14:05:00,289.06,289.17,289.05,289.14,13248.0,286.46,286.569,286.45,286.5392,13248.0
2023-11-30 14:10:00,289.22,289.39,289.18,289.37,6895.0,286.6185,286.787,286.5789,286.7672,6895.0
2023-11-30 14:15:00,289.37,289.48,289.34,289.38,18463.0,286.7672,286.8762,286.7374,286.7771,18463.0
2023-11-30 14:20:00,289.34,289.43,289.31,289.43,15513.0,286.7374,286.8266,286.7077,286.8266,15513.0
2023-11-30 14:25:00,289.42,289.42,289.27,289.29,7154.0,286.8167,286.8167,286.6681,286.6879,7154.0
2023-11-30 14:30:00,289.27,289.45,289.16,289.43,11690.0,286.6681,286.8464,286.5591,286.8266,11690.0
2023-11-30 14:35:00,289.44,289.47,289.37,289.42,13006.0,286.8365,286.8663,286.7672,286.8167,13006.0
2023-11-30 14:40:00,289.46,289.7,289.46,289.69,18926.0,286.8564,287.0942,286.8564,287.0843,18926.0
2023-11-30 14:45:00,289.7,289.88,289.65,289.88,9680.0,287.0942,287.2726,287.0446,287.2726,9680.0
2023-11-30 14:50:00,289.89,289.91,289.79,289.87,6315.0,287.2825,287.3023,287.1834,287.2627,6315.0
2023-11-30 14:55:00,289.87,289.91,289.81,289.9,18441.0,287.2627,287.3023,287.2032,287.2924,18441.0
2023-11-30 15:00:00,289.9,289.91,289.64,289.65,8978.0,287.2924,287.3023,287.0347,287.0446,8978.0
2023-11-30 15:05:00,289.56,289.6,289.34,289.34,12607.0,286.9555,286.9951,286.7374,286.7374,12607.0
2023-11-30 15:10:00,289.37,289.48,289.3,289.38,27478.0,286.7672,286.8762,286.6978,286.7771,27478.0
2023-11-30 15:15:00,289.32,289.37,289.24,289.32,18853.0,286.7176,286.7672,286.6383,286.7176,18853.0
2023-11-30 15:20:00,289.29,289.34,289.09,289.1,13830.0,286.6879,286.7374,286.4897,286.4996,13830.0
2023-11-30 15:25:00,289.11,289.15,288.89,289.15,15932.0,286.5095,286.5491,286.2915,286.5491,15932.0
2023-11-30 15:30:00,289.12,289.33,289.1,289.26,13347.0,286.5194,286.7275,286.4996,286.6582,13347.0
2023-11-30 15:35:00,289.25,289.43,289.25,289.39,32484.0,286.6482,286.8266,286.6482,286.787,32484.0
2023-11-30 15:40:00,289.4,289.95,289.4,289.95,25920.0,286.7969,287.3419,286.7969,287.3419,25920.0
2023-11-30 15:45:00,289.9,289.99,289.67,289.69,8278.0,287.2924,287.3816,287.0645,287.0843,8278.0
2023-11-30 15:50:00,289.71,290.82,289.71,290.71,13843.0,287.1041,288.2041,287.1041,288.0951,13843.0
2023-11-30 15:55:00,290.63,291.04,290.62,290.76,20113.0,288.0158,288.4221,288.0059,288.1447,20113.0
2023-12-01 09:30:00,290.36,290.42,289.7,289.7,33991.0,287.7483,287.8077,287.0942,287.0942,33991.0
2023-12-01 09:35:00,289.6,290.13,289.49,290.04,12123.0,286.9951,287.5203,286.8861,287.4311,12123.0
2023-12-01 09:40:00,290.14,290.53,290.14,290.37,3549.0,287.5302,287.9167,287.5302,287.7582,3549.0
2023-12-01 09:45:00,290.61,290.61,290.48,290.49,4571.0,287.996,287.996,287.8672,287.8771,4571.0
2023-12-01 09:50:00,290.3,290.44,290.3,290.44,10432.0,287.6888,287.8275,287.6888,287.8275,10432.0
2023-12-01 09:55:00,290.42,290.5,290.23,290.31,13657.0,287.8077,287.887,287.6194,287.6987,13657.0
2023-12-01 10:00:00,290.63,291.0,290.21,290.68,9239.0,288.0158,288.3825,287.5996,288.0654,9239.0
2023-12-01 10:05:00,290.53,290.66,290.51,290.66,1890.0,287.9167,288.0456,287.8969,288.0456,1890.0
2023-12-01 10:10:00,290.51,290.69,290.28,290.28,4783.0,287.8969,288.0753,287.669,287.669,4783.0
2023-12-01 10:15:00,290.29,290.31,289.94,290.14,5282.0,287.6789,287.6987,287.332,287.5302,5282.0
2023-12-01 10:20:00,290.27,290.28,289.95,289.95,3616.0,287.6591,287.669,287.3419,287.3419,3616.0
2023-12-01 10:25:00,290.04,290.05,289.65,289.73,6868.0,287.4311,287.441,287.0446,287.1239,6868.0
2023-12-01 10:30:00,289.66,289.85,289.42,289.85,9756.0,287.0546,287.2428,286.8167,287.2428,9756.0
2023-12-01 10:35:00,290.06,290.19,290.05,290.09,3387.0,287.451,287.5798,287.441,287.4807,3387.0
2023-12-01 10:40:00,290.01,290.22,289.9,290.21,8608.0,287.4014,287.6095,287.2924,287.5996,8608.0
2023-12-01 10:45:00,290.17,290.25,290.05,290.21,10701.0,287.56,287.6392,287.441,287.5996,10701.0
2023-12-01 10:50:00,290.16,290.22,290.12,290.15,4793.0,287.5501,287.6095,287.5104,287.5401,4793.0
2023-12-01 10:55:00,290.19,290.27,290.1,290.22,6288.0,287.5798,287.6591,287.4906,287.6095,6288.0
2023-12-01 11:00:00,290.27,290.49,289.76,290.39,23995.0,287.6591,287.8771,287.1537,287.778,23995.0
2023-12-01 11:05:00,290.38,290.63,290.11,290.43,7881.0,287.7681,288.0158,287.5005,287.8176,7881.0
2023-12-01 11:10:00,290.54,291.13,290.5,291.12,24581.0,287.9266,288.5113,287.887,288.5014,24581.0
2023-12-01 11:15:00,291.07,291.13,290.71,290.84,37737.0,288.4519,288.5113,288.0951,288.2239,37737.0
2023-12-01 11:20:00,290.75,290.75,290.33,290.51,12778.0,288.1347,288.1347,287.7185,287.8969,12778.0
2023-12-01 11:25:00,290.68,290.97,290.68,290.97,11483.0,288.0654,288.3528,288.0654,288.3528,11483.0
2023-12-01 11:30:00,290.89,291.06,290.51,291.06,8023.0,288.2735,288.442,287.8969,288.442,8023.0
2023-12-01 11:35:00,291.09,291.09,290.75,290.92,12546.0,288.4717,288.4717,288.1347,288.3032,12546.0
2023-12-01 11:40:00,290.86,291.59,290.85,291.53,29486.0,288.2438,288.9672,288.2339,288.9077,29486.0
2023-12-01 11:45:00,291.4,291.44,291.07,291.29,6725.0,288.7789,288.8185,288.4519,288.6699,6725.0
2023-12-01 11:50:00,291.28,291.74,291.16,291.54,110320.0,288.66,289.1158,288.5411,288.9176,110320.0
2023-12-01 11:55:00,291.59,291.6,291.52,291.58,6106.0,288.9672,288.9771,288.8978,288.9573,6106.0
2023-12-01 12:00:00,291.53,291.55,291.39,291.48,4163.0,288.9077,288.9276,288.769,288.8582,4163.0
2023-12-01 12:05:00,291.44,291.72,291.39,291.63,8676.0,288.8185,289.096,288.769,289.0068,8676.0
2023-12-01 12:10:00,291.5,291.74,291.5,291.62,14353.0,288.878,289.1158,288.878,288.9969,14353.0
2023-12-01 12:15:00,291.69,291.73,291.34,291.43,35410.0,289.0663,289.1059,288.7194,288.8086,35410.0
2023-12-01 12:20:00,291.41,291.6,291.29,291.52,24254.0,288.7888,288.9771,288.6699,288.8978,24254.0
2023-12-01 12:25:00,291.56,291.86,291.56,291.85,9875.0,288.9375,289.2348,288.9375,289.2249,9875.0
2023-12-01 12:30:00,291.85,292.03,291.79,291.88,26901.0,289.2249,289.4032,289.1654,289.2546,26901.0
2023-12-01 12:35:00,291.85,292.04,291.71,292.03,11455.0,289.2249,289.4131,289.0861,289.4032,11455.0
2023-12-01 12:40:00,291.97,292.17,291.91,292.1,2674.0,289.3438,289.542,289.2843,289.4726,2674.0
2023-12-01 12:45:00,292.11,292.27,292.08,292.25,20701.0,289.4825,289.6411,289.4528,289.6213,20701.0
2023-12-01 12:50:00,292.23,292.34,292.19,292.29,5515.0,289.6014,289.7104,289.5618,289.6609,5515.0
2023-12-01 12:55:00,292.37,292.4,292.24,292.24,7368.0,289.7402,289.7699,289.6113,289.6113,7368.0
2023-12-01 13:00:00,292.26,292.26,292.1,292.15,8446.0,289.6312,289.6312,289.4726,289.5222,8446.0
2023-12-01 13:05:00,292.14,292.14,291.86,292.06,13078.0,289.5122,289.5122,289.2348,289.433,13078.0
2023-12-01 13:10:00,292.07,292.08,291.71,291.78,5063.0,289.4429,289.4528,289.0861,289.1555,5063.0
2023-12-01 13:15:00,291.79,291.87,291.68,291.87,3370.0,289.1654,289.2447,289.0564,289.2447,3370.0
2023-12-01 13:20:00,291.86,292.01,291.76,292.0,15313.0,289.2348,289.3834,289.1357,289.3735,15313.0
2023-12-01 13:25:00,292.0,292.04,291.67,291.67,37874.0,289.3735,289.4131,289.0465,289.0465,37874.0
2023-12-01 13:30:00,291.6,291.73,291.54,291.73,6066.0,288.9771,289.1059,288.9176,289.1059,6066.0
2023-12-01 13:35:00,291.76,291.76,291.44,291.47,1517.0,289.1357,289.1357,288.8185,288.8483,1517.0
2023-12-01 13:40:00,291.44,291.63,291.41,291.6,2957.0,288.8185,289.0068,288.7888,288.9771,2957.0
2023-12-01 13:45:00,291.63,291.65,291.53,291.55,5074.0,289.0068,289.0267,288.9077,288.9276,5074.0
2023-12-01 13:50:00,291.58,291.64,291.53,291.53,5130.0,288.9573,289.0167,288.9077,288.9077,5130.0
2023-12-01 13:55:00,291.57,291.59,291.45,291.49,3555.0,288.9474,288.9672,288.8285,288.8681,3555.0
2023-12-01 14:00:00,291.5,291.62,291.42,291.62,4620.0,288.878,288.9969,288.7987,288.9969,4620.0
2023-12-01 14:05:00,291.59,291.6,291.34,291.34,19589.0,288.9672,288.9771,288.7194,288.7194,19589.0
2023-12-01 14:10:00,291.37,291.71,291.34,291.68,16669.0,288.7492,289.0861,288.7194,289.0564,16669.0
2023-12-01 14:15:00,291.65,291.75,291.64,291.66,10743.0,289.0267,289.1258,289.0167,289.0366,10743.0
2023-12-01 14:20:00,291.6,291.89,291.51,291.89,13764.0,288.9771,289.2645,288.8879,289.2645,13764.0
2023-12-01 14:25:00,291.86,291.87,291.69,291.87,9804.0,289.2348,289.2447,289.0663,289.2447,9804.0
2023-12-01 14:30:00,291.82,291.9,291.78,291.86,28539.0,289.1951,289.2744,289.1555,289.2348,28539.0
2023-12-01 14:35:00,291.85,291.95,291.8,291.95,13171.0,289.2249,289.324,289.1753,289.324,13171.0
2023-12-01 14:40:00,291.9,291.97,291.65,291.84,19229.0,289.2744,289.3438,289.0267,289.2149,19229.0
2023-12-01 14:45:00,291.79,291.87,291.72,291.79,17918.0,289.1654,289.2447,289.096,289.1654,17918.0
2023-12-01 14:50:00,291.76,291.89,291.76,291.88,9093.0,289.1357,289.2645,289.1357,289.2546,9093.0
2023-12-01 14:55:00,291.88,292.08,291.88,292.05,8314.0,289.2546,289.4528,289.2546,289.4231,8314.0
2023-12-01 15:00:00,292.03,292.14,292.01,292.02,22711.0,289.4032,289.5122,289.3834,289.3933,22711.0
2023-12-01 15:05:00,291.99,292.05,291.63,291.92,16196.0,289.3636,289.4231,289.0068,289.2942,16196.0
2023-12-01 15:10:00,291.88,292.1,291.88,292.04,6558.0,289.2546,289.4726,289.2546,289.4131,6558.0
2023-12-01 15:15:00,291.9,291.96,291.85,291.92,10391.0,289.2744,289.3339,289.2249,289.2942,10391.0
2023-12-01 15:20:00,291.94,291.99,291.81,291.89,10296.0,289.314,289.3636,289.1852,289.2645,10296.0
2023-12-01 15:25:00,291.88,292.11,291.88,292.07,12600.0,289.2546,289.4825,289.2546,289.4429,12600.0
2023-12-01 15:30:00,292.09,292.15,291.99,292.12,19083.0,289.4627,289.5222,289.3636,289.4924,19083.0
2023-12-01 15:35:00,292.11,292.11,291.89,291.92,16146.0,289.4825,289.4825,289.2645,289.2942,16146.0
2023-12-01 15:40:00,291.92,291.97,291.88,291.92,11943.0,289.2942,289.3438,289.2546,289.2942,11943.0
2023-12-01 15:45:00,291.89,291.93,291.79,291.93,19830.0,289.2645,289.3041,289.1654,289.3041,19830.0
2023-12-01 15:50:00,291.9,291.96,291.67,291.71,37822.0,289.2744,289.3339,289.0465,289.0861,37822.0
2023-12-01 15:55:00,291.7,292.24,291.7,291.98,70257.0,289.0762,289.6113,289.0762,289.3537,70257.0
2023-12-04 09:30:00,289.4,289.76,289.2,289.76,57118.0,286.7969,287.1537,286.5987,287.1537,57118.0
2023-12-04 09:35:00,289.67,289.69,289.18,289.59,21125.0,287.0645,287.0843,286.5789,286.9852,21125.0
2023-12-04 09:40:00,289.52,289.61,289.09,289.16,26256.0,286.9158,287.005,286.4897,286.5591,26256.0
2023-12-04 09:45:00,289.16,289.44,289.02,289.09,12624.0,286.5591,286.8365,286.4203,286.4897,12624.0
2023-12-04 09:50:00,288.97,289.33,288.81,289.33,33952.0,286.3708,286.7275,286.2122,286.7275,33952.0
2023-12-04 09:55:00,289.32,289.42,289.02,289.09,29347.0,286.7176,286.8167,286.4203,286.4897,29347.0
2023-12-04 10:00:00,289.08,289.45,288.93,289.44,8501.0,286.4798,286.8464,286.3311,286.8365,8501.0
2023-12-04 10:05:00,289.48,289.48,289.16,289.29,24856.0,286.8762,286.8762,286.5591,286.6879,24856.0
2023-12-04 10:10:00,289.25,289.29,288.94,288.94,7242.0,286.6482,286.6879,286.341,286.341,7242.0
2023-12-04 10:15:00,288.88,288.89,288.65,288.66,6048.0,286.2816,286.2915,286.0536,286.0635,6048.0
2023-12-04 10:20:00,288.7,288.7,287.95,287.98,14866.0,286.1032,286.1032,285.3599,285.3897,14866.0
2023-12-04 10:25:00,287.97,288.05,287.65,287.74,8772.0,285.3798,285.459,285.0626,285.1518,8772.0
2023-12-04 10:30:00,287.73,287.92,287.43,287.45,31073.0,285.1419,285.3302,284.8446,284.8644,31073.0
2023-12-04 10:35:00,287.47,287.69,287.35,287.5,28102.0,284.8843,285.1023,284.7653,284.914,28102.0
2023-12-04 10:40:00,287.52,287.78,287.52,287.74,78221.0,284.9338,285.1915,284.9338,285.1518,78221.0
2023-12-04 10:45:00,287.75,287.76,287.59,287.67,7491.0,285.1617,285.1716,285.0032,285.0825,7491.0
2023-12-04 10:50:00,287.7,287.7,287.27,287.31,20463.0,285.1122,285.1122,284.6861,284.7257,20463.0
2023-12-04 10:55:00,287.33,287.77,287.33,287.52,195657.0,284.7455,285.1816,284.7455,284.9338,195657.0
2023-12-04 11:00:00,287.47,287.61,287.38,287.45,6055.0,284.8843,285.023,284.7951,284.8644,6055.0
2023-12-04 11:05:00,287.48,287.65,287.48,287.6,3619.0,284.8942,285.0626,284.8942,285.0131,3619.0
2023-12-04 11:10:00,287.59,287.64,287.43,287.64,4264.0,285.0032,285.0527,284.8446,285.0527,4264.0
2023-12-04 11:15:00,287.7,287.83,287.67,287.73,19643.0,285.1122,285.241,285.0825,285.1419,19643.0
2023-12-04 11:20:00,287.75,288.05,287.68,287.99,9188.0,285.1617,285.459,285.0924,285.3996,9188.0
2023-12-04 11:25:00,287.9,288.1,287.85,288.1,4600.0,285.3104,285.5086,285.2608,285.5086,4600.0
2023-12-04 11:30:00,288.09,288.19,287.98,288.13,10982.0,285.4987,285.5978,285.3897,285.5383,10982.0
2023-12-04 11:35:00,288.1,288.23,288.1,288.15,10774.0,285.5086,285.6374,285.5086,285.5581,10774.0
2023-12-04 11:40:00,288.19,288.29,288.19,288.28,7474.0,285.5978,285.6969,285.5978,285.687,7474.0
2023-12-04 11:45:00,288.19,288.54,288.19,288.46,25849.0,285.5978,285.9446,285.5978,285.8653,25849.0
2023-12-04 11:50:00,288.48,288.72,288.48,288.66,9197.0,285.8852,286.123,285.8852,286.0635,9197.0
2023-12-04 11:55:00,288.6,289.01,288.6,288.98,7079.0,286.0041,286.4104,286.0041,286.3807,7079.0
2023-12-04 12:00:00,288.97,288.99,288.82,288.89,2503.0,286.3708,286.3906,286.2221,286.2915,2503.0
2023-12-04 12:05:00,288.9,289.0,288.79,288.89,2066.0,286.3014,286.4005,286.1924,286.2915,2066.0
2023-12-04 12:10:00,288.88,289.02,288.86,289.02,8715.0,286.2816,286.4203,286.2618,286.4203,8715.0
2023-12-04 12:15:00,289.02,289.19,289.02,289.09,3163.0,286.4203,286.5888,286.4203,286.4897,3163.0
2023-12-04 12:20:00,289.13,289.13,288.97,289.0,10424.0,286.5293,286.5293,286.3708,286.4005,10424.0
2023-12-04 12:25:00,289.15,289.32,289.11,289.16,1559.0,286.5491,286.7176,286.5095,286.5591,1559.0
2023-12-04 12:30:00,289.22,289.52,289.18,289.45,3969.0,286.6185,286.9158,286.5789,286.8464,3969.0
2023-12-04 12:35:00,289.45,289.45,289.26,289.35,12307.0,286.8464,286.8464,286.6582,286.7473,12307.0
2023-12-04 12:40:00,289.4,289.51,289.4,289.49,7644.0,286.7969,286.9059,286.7969,286.8861,7644.0
2023-12-04 12:45:00,289.48,289.49,289.38,289.44,38331.0,286.8762,286.8861,286.7771,286.8365,38331.0
2023-12-04 12:50:00,289.35,289.49,289.34,289.4,28247.0,286.7473,286.8861,286.7374,286.7969,28247.0
2023-12-04 12:55:00,289.44,289.58,289.38,289.51,31192.0,286.8365,286.9753,286.7771,286.9059,31192.0
2023-12-04 13:00:00,289.54,289.54,289.3,289.32,6099.0,286.9356,286.9356,286.6978,286.7176,6099.0
2023-12-04 13:05:00,289.33,289.4,289.27,289.31,75518.0,286.7275,286.7969,286.6681,286.7077,75518.0
2023-12-04 13:10:00,289.31,289.37,289.29,289.3,70952.0,286.7077,286.7672,286.6879,286.6978,70952.0
2023-12-04 13:15:00,289.3,289.36,289.25,289.29,40406.0,286.6978,286.7573,286.6482,286.6879,40406.0
2023-12-04 13:20:00,289.31,289.31,289.01,289.03,11256.0,286.7077,286.7077,286.4104,286.4302,11256.0
2023-12-04 13:25:00,289.0,289.0,288.83,288.87,6563.0,286.4005,286.4005,286.232,286.2717,6563.0
2023-12-04 13:30:00,288.79,288.96,288.76,288.95,17265.0,286.1924,286.3609,286.1626,286.3509,17265.0
2023-12-04 13:35:00,288.88,289.11,288.88,289.0,2715.0,286.2816,286.5095,286.2816,286.4005,2715.0
2023-12-04 13:40:00,289.02,289.06,288.91,288.93,4620.0,286.4203,286.46,286.3113,286.3311,4620.0
2023-12-04 13:45:00,288.94,289.08,288.91,288.97,14449.0,286.341,286.4798,286.3113,286.3708,14449.0
2023-12-04 13:50:00,288.94,289.07,288.94,288.99,15462.0,286.341,286.4699,286.341,286.3906,15462.0
2023-12-04 13:55:00,289.0,289.05,288.84,288.84,6956.0,286.4005,286.45,286.2419,286.2419,6956.0
2023-12-04 14:00:00,288.85,288.91,288.42,288.43,9739.0,286.2518,286.3113,285.8257,285.8356,9739.0
2023-12-04 14:05:00,288.5,288.54,288.37,288.49,10952.0,285.905,285.9446,285.7762,285.8951,10952.0
2023-12-04 14:10:00,288.48,288.9,288.47,288.86,6828.0,285.8852,286.3014,285.8753,286.2618,6828.0
2023-12-04 14:15:00,288.87,288.94,288.84,288.89,32138.0,286.2717,286.341,286.2419,286.2915,32138.0
2023-12-04 14:20:00,288.92,288.99,288.78,288.88,19063.0,286.3212,286.3906,286.1825,286.2816,19063.0
2023-12-04 14:25:00,288.91,288.98,288.8,288.85,4960.0,286.3113,286.3807,286.2023,286.2518,4960.0
2023-12-04 14:30:00,288.97,289.03,288.75,288.83,5649.0,286.3708,286.4302,286.1527,286.232,5649.0
2023-12-04 14:35:00,288.86,289.11,288.86,288.93,6756.0,286.2618,286.5095,286.2618,286.3311,6756.0
2023-12-04 14:40:00,288.94,288.98,288.85,288.97,11011.0,286.341,286.3807,286.2518,286.3708,11011.0
2023-12-04 14:45:00,288.98,289.0,288.78,288.93,24006.0,286.3807,286.4005,286.1825,286.3311,24006.0
2023-12-04 14:50:00,288.98,288.99,288.84,288.84,39503.0,286.3807,286.3906,286.2419,286.2419,39503.0
2023-12-04 14:55:00,288.85,289.04,288.85,288.86,8621.0,286.2518,286.4401,286.2518,286.2618,8621.0
2023-12-04 15:00:00,288.85,288.96,288.73,288.77,76564.0,286.2518,286.3609,286.1329,286.1726,76564.0
2023-12-04 15:05:00,288.75,288.82,288.63,288.71,15743.0,286.1527,286.2221,286.0338,286.1131,15743.0
2023-12-04 15:10:00,288.7,288.84,288.68,288.71,13828.0,286.1032,286.2419,286.0834,286.1131,13828.0
2023-12-04 15:15:00,288.72,288.89,288.63,288.89,49246.0,286.123,286.2915,286.0338,286.2915,49246.0
2023-12-04 15:20:00,288.89,288.95,288.8,288.84,21848.0,286.2915,286.3509,286.2023,286.2419,21848.0
2023-12-04 15:25:00,288.91,289.03,288.84,289.03,22666.0,286.3113,286.4302,286.2419,286.4302,22666.0
2023-12-04 15:30:00,289.05,289.34,288.95,289.33,19629.0,286.45,286.7374,286.3509,286.7275,19629.0
2023-12-04 15:35:00,289.33,289.33,289.16,289.27,31448.0,286.7275,286.7275,286.5591,286.6681,31448.0
2023-12-04 15:40:00,289.24,289.48,289.24,289.44,23171.0,286.6383,286.8762,286.6383,286.8365,23171.0
2023-12-04 15:45:00,289.47,289.51,289.36,289.47,46462.0,286.8663,286.9059,286.7573,286.8663,46462.0
2023-12-04 15:50:00,289.51,289.78,289.46,289.49,22923.0,286.9059,287.1735,286.8564,286.8861,22923.0
2023-12-04 15:55:00,289.48,289.62,289.44,289.45,34537.0,286.8762,287.0149,286.8365,286.8464,34537.0
2023-12-05 09:30:00,288.36,288.79,288.31,288.56,23505.0,285.7662,286.1924,285.7167,285.9644,23505.0
2023-12-05 09:35:00,288.42,289.03,288.42,288.91,33212.0,285.8257,286.4302,285.8257,286.3113,33212.0
2023-12-05 09:40:00,288.88,289.45,288.79,289.45,5407.0,286.2816,286.8464,286.1924,286.8464,5407.0
2023-12-05 09:45:00,289.38,289.48,289.16,289.47,11064.0,286.7771,286.8762,286.5591,286.8663,11064.0
2023-12-05 09:50:00,289.53,289.75,289.41,289.73,4873.0,286.9257,287.1437,286.8068,287.1239,4873.0
2023-12-05 09:55:00,289.72,289.85,289.64,289.64,2940.0,287.114,287.2428,287.0347,287.0347,2940.0
2023-12-05 10:00:00,289.75,290.87,289.75,290.85,9269.0,287.1437,288.2537,287.1437,288.2339,9269.0
2023-12-05 10:05:00,290.83,290.86,290.48,290.59,24841.0,288.214,288.2438,287.8672,287.9762,24841.0
2023-12-05 10:10:00,290.55,290.68,290.28,290.41,4596.0,287.9365,288.0654,287.669,287.7978,4596.0
2023-12-05 10:15:00,290.55,290.71,290.37,290.7,64699.0,287.9365,288.0951,287.7582,288.0852,64699.0
2023-12-05 10:20:00,290.81,291.11,290.64,290.78,3919.0,288.1942,288.4915,288.0257,288.1645,3919.0
2023-12-05 10:25:00,290.82,290.82,290.12,290.42,16404.0,288.2041,288.2041,287.5104,287.8077,16404.0
2023-12-05 10:30:00,290.56,290.78,290.56,290.66,2644.0,287.9465,288.1645,287.9465,288.0456,2644.0
2023-12-05 10:35:00,290.73,291.0,290.69,290.96,4724.0,288.1149,288.3825,288.0753,288.3429,4724.0
2023-12-05 10:40:00,290.98,291.16,290.84,291.13,9503.0,288.3627,288.5411,288.2239,288.5113,9503.0
2023-12-05 10:45:00,291.15,291.49,291.14,291.47,2760.0,288.5312,288.8681,288.5212,288.8483,2760.0
2023-12-05 10:50:00,291.49,291.59,291.37,291.42,10465.0,288.8681,288.9672,288.7492,288.7987,10465.0
2023-12-05 10:55:00,291.46,291.61,291.4,291.5,6282.0,288.8384,288.987,288.7789,288.878,6282.0
2023-12-05 11:00:00,291.52,291.6,291.42,291.53,8661.0,288.8978,288.9771,288.7987,288.9077,8661.0
2023-12-05 11:05:00,291.55,291.63,291.48,291.52,2663.0,288.9276,289.0068,288.8582,288.8978,2663.0
2023-12-05 11:10:00,291.44,291.48,290.89,290.97,4253.0,288.8185,288.8582,288.2735,288.3528,4253.0
2023-12-05 11:15:00,290.82,290.94,290.11,290.17,6541.0,288.2041,288.323,287.5005,287.56,6541.0
2023-12-05 11:20:00,290.16,290.37,290.02,290.35,2132.0,287.5501,287.7582,287.4113,287.7383,2132.0
2023-12-05 11:25:00,290.29,290.57,290.29,290.37,5915.0,287.6789,287.9564,287.6789,287.7582,5915.0
2023-12-05 11:30:00,290.46,290.62,290.37,290.39,5251.0,287.8474,288.0059,287.7582,287.778,5251.0
2023-12-05 11:35:00,290.52,290.53,290.33,290.41,4946.0,287.9068,287.9167,287.7185,287.7978,4946.0
2023-12-05 11:40:00,290.45,290.6,290.32,290.41,3607.0,287.8374,287.9861,287.7086,287.7978,3607.0
2023-12-05 11:45:00,290.42,290.65,290.39,290.52,11174.0,287.8077,288.0356,287.778,287.9068,11174.0
2023-12-05 11:50:00,290.47,290.47,289.53,289.53,8500.0,287.8573,287.8573,286.9257,286.9257,8500.0
2023-12-05 11:55:00,289.65,289.96,289.58,289.96,3678.0,287.0446,287.3519,286.9753,287.3519,3678.0
2023-12-05 12:00:00,290.21,290.28,290.21,290.25,851.0,287.5996,287.669,287.5996,287.6392,851.0
2023-12-05 12:05:00,290.33,290.38,290.2,290.29,8519.0,287.7185,287.7681,287.5897,287.6789,8519.0
2023-12-05 12:10:00,290.45,290.45,290.33,290.36,2711.0,287.8374,287.8374,287.7185,287.7483,2711.0
2023-12-05 12:15:00,290.41,290.47,290.3,290.4,18750.0,287.7978,287.8573,287.6888,287.7879,18750.0
2023-12-05 12:20:00,290.34,290.55,290.2,290.36,1909.0,287.7284,287.9365,287.5897,287.7483,1909.0
2023-12-05 12:25:00,290.17,290.5,290.15,290.48,23033.0,287.56,287.887,287.5401,287.8672,23033.0
2023-12-05 12:30:00,290.46,290.5,290.19,290.19,3844.0,287.8474,287.887,287.5798,287.5798,3844.0
2023-12-05 12:35:00,290.1,290.32,290.08,290.1,3323.0,287.4906,287.7086,287.4708,287.4906,3323.0
2023-12-05 12:40:00,290.12,290.17,289.64,289.64,7283.0,287.5104,287.56,287.0347,287.0347,7283.0
2023-12-05 12:45:00,289.77,289.91,289.49,289.9,22880.0,287.1636,287.3023,286.8861,287.2924,22880.0
2023-12-05 12:50:00,289.89,289.98,289.89,289.97,10778.0,287.2825,287.3717,287.2825,287.3618,10778.0
2023-12-05 12:55:00,289.95,290.28,289.94,290.28,3673.0,287.3419,287.669,287.332,287.669,3673.0
2023-12-05 13:00:00,290.34,290.34,290.02,290.21,4432.0,287.7284,287.7284,287.4113,287.5996,4432.0
2023-12-05 13:05:00,290.16,290.35,290.02,290.17,12697.0,287.5501,287.7383,287.4113,287.56,12697.0
2023-12-05 13:10:00,290.23,290.32,290.1,290.28,2605.0,287.6194,287.7086,287.4906,287.669,2605.0
2023-12-05 13:15:00,290.24,290.41,290.2,290.36,4731.0,287.6293,287.7978,287.5897,287.7483,4731.0
2023-12-05 13:20:00,290.38,290.56,290.37,290.53,5414.0,287.7681,287.9465,287.7582,287.9167,5414.0
2023-12-05 13:25:00,290.51,290.52,290.29,290.31,12236.0,287.8969,287.9068,287.6789,287.6987,12236.0
2023-12-05 13:30:00,290.33,290.46,290.17,290.31,14615.0,287.7185,287.8474,287.56,287.6987,14615.0
2023-12-05 13:35:00,290.36,290.37,290.1,290.27,3844.0,287.7483,287.7582,287.4906,287.6591,3844.0
2023-12-05 13:40:00,290.24,290.44,290.09,290.37,17035.0,287.6293,287.8275,287.4807,287.7582,17035.0
2023-12-05 13:45:00,290.33,290.33,290.04,290.07,11831.0,287.7185,287.7185,287.4311,287.4609,11831.0
2023-12-05 13:50:00,290.06,290.22,290.06,290.2,3721.0,287.451,287.6095,287.451,287.5897,3721.0
2023-12-05 13:55:00,290.2,290.29,290.16,290.18,3782.0,287.5897,287.6789,287.5501,287.5699,3782.0
2023-12-05 14:00:00,290.2,290.26,290.1,290.1,4003.0,287.5897,287.6492,287.4906,287.4906,4003.0
2023-12-05 14:05:00,290.09,290.23,289.96,290.22,12799.0,287.4807,287.6194,287.3519,287.6095,12799.0
2023-12-05 14:10:00,290.28,290.48,290.26,290.44,4291.0,287.669,287.8672,287.6492,287.8275,4291.0
2023-12-05 14:15:00,290.44,290.7,290.44,290.63,13751.0,287.8275,288.0852,287.8275,288.0158,13751.0
2023-12-05 14:20:00,290.67,290.67,290.48,290.49,9680.0,288.0555,288.0555,287.8672,287.8771,9680.0
2023-12-05 14:25:00,290.47,290.58,290.44,290.54,7375.0,287.8573,287.9663,287.8275,287.9266,7375.0
2023-12-05 14:30:00,290.56,290.57,290.15,290.17,38416.0,287.9465,287.9564,287.5401,287.56,38416.0
2023-12-05 14:35:00,290.19,290.28,290.12,290.26,36928.0,287.5798,287.669,287.5104,287.6492,36928.0
2023-12-05 14:40:00,290.28,290.31,290.15,290.16,18913.0,287.669,287.6987,287.5401,287.5501,18913.0
2023-12-05 14:45:00,290.14,290.36,290.13,290.36,7586.0,287.5302,287.7483,287.5203,287.7483,7586.0
2023-12-05 14:50:00,290.32,290.58,290.3,290.53,19094.0,287.7086,287.9663,287.6888,287.9167,19094.0
2023-12-05 14:55:00,290.56,290.75,290.55,290.73,29339.0,287.9465,288.1347,287.9365,288.1149,29339.0
2023-12-05 15:00:00,290.72,290.79,290.63,290.69,7028.0,288.105,288.1744,288.0158,288.0753,7028.0
2023-12-05 15:05:00,290.69,290.74,290.58,290.72,13985.0,288.0753,288.1248,287.9663,288.105,13985.0
2023-12-05 15:10:00,290.77,290.85,290.66,290.8,11349.0,288.1546,288.2339,288.0456,288.1843,11349.0
2023-12-05 15:15:00,290.78,290.87,290.73,290.75,1494.0,288.1645,288.2537,288.1149,288.1347,1494.0
2023-12-05 15:20:00,290.76,290.85,290.64,290.84,9945.0,288.1447,288.2339,288.0257,288.2239,9945.0
2023-12-05 15:25:00,290.83,290.84,290.66,290.72,10234.0,288.214,288.2239,288.0456,288.105,10234.0
2023-12-05 15:30:00,290.7,290.76,290.65,290.72,17568.0,288.0852,288.1447,288.0356,288.105,17568.0
2023-12-05 15:35:00,290.73,290.74,290.59,290.62,10809.0,288.1149,288.1248,287.9762,288.0059,10809.0
2023-12-05 15:40:00,290.6,290.65,290.43,290.44,13969.0,287.9861,288.0356,287.8176,287.8275,13969.0
2023-12-05 15:45:00,290.47,290.73,290.43,290.63,12134.0,287.8573,288.1149,287.8176,288.0158,12134.0
2023-12-05 15:50:00,290.59,290.79,290.51,290.56,28002.0,287.9762,288.1744,287.8969,287.9465,28002.0
2023-12-05 15:55:00,290.56,290.92,290.54,290.92,30036.0,287.9465,288.3032,287.9266,288.3032,30036.0
2023-12-06 09:30:00,292.34,292.52,292.07,292.27,52579.0,289.7104,289.8888,289.4429,289.6411,52579.0
2023-12-06 09:35:00,291.76,291.92,291.59,291.59,5738.0,289.1357,289.2942,288.9672,288.9672,5738.0
2023-12-06 09:40:00,291.63,291.89,291.55,291.87,2292.0,289.0068,289.2645,288.9276,289.2447,2292.0
2023-12-06 09:45:00,291.67,291.89,291.66,291.76,3721.0,289.0465,289.2645,289.0366,289.1357,3721.0
2023-12-06 09:50:00,291.78,292.15,291.78,291.84,15450.0,289.1555,289.5222,289.1555,289.2149,15450.0
2023-12-06 09:55:00,291.75,291.83,291.64,291.64,3239.0,289.1258,289.205,289.0167,289.0167,3239.0
2023-12-06 10:00:00,291.65,291.65,291.05,291.05,5978.0,289.0267,289.0267,288.4321,288.4321,5978.0
2023-12-06 10:05:00,291.12,291.6,291.11,291.6,7681.0,288.5014,288.9771,288.4915,288.9771,7681.0
2023-12-06 10:10:00,291.65,291.67,291.48,291.62,6015.0,289.0267,289.0465,288.8582,288.9969,6015.0
2023-12-06 10:15:00,291.7,291.84,291.46,291.46,4150.0,289.0762,289.2149,288.8384,288.8384,4150.0
2023-12-06 10:20:00,291.42,291.44,290.57,290.63,52236.0,288.7987,288.8185,287.9564,288.0158,52236.0
2023-12-06 10:25:00,290.59,290.8,290.36,290.63,7537.0,287.9762,288.1843,287.7483,288.0158,7537.0
2023-12-06 10:30:00,290.74,291.12,290.73,290.89,7487.0,288.1248,288.5014,288.1149,288.2735,7487.0
2023-12-06 10:35:00,291.04,291.1,290.89,290.92,22004.0,288.4221,288.4816,288.2735,288.3032,22004.0
2023-12-06 10:40:00,290.92,290.97,290.91,290.93,3132.0,288.3032,288.3528,288.2933,288.3131,3132.0
2023-12-06 10:45:00,291.03,291.19,290.94,290.94,4716.0,288.4122,288.5708,288.323,288.323,4716.0
2023-12-06 10:50:00,291.0,291.26,290.92,291.05,8487.0,288.3825,288.6402,288.3032,288.4321,8487.0
2023-12-06 10:55:00,291.06,291.14,291.02,291.1,2867.0,288.442,288.5212,288.4023,288.4816,2867.0
2023-12-06 11:00:00,291.19,291.27,290.98,291.1,5945.0,288.5708,288.6501,288.3627,288.4816,5945.0
2023-12-06 11:05:00,291.27,291.31,291.02,291.19,3720.0,288.6501,288.6897,288.4023,288.5708,3720.0
2023-12-06 11:10:00,291.18,291.41,291.17,291.38,29160.0,288.5609,288.7888,288.551,288.7591,29160.0
2023-12-06 11:15:00,291.22,291.33,291.08,291.09,9963.0,288.6005,288.7095,288.4618,288.4717,9963.0
2023-12-06 11:20:00,291.11,291.24,290.76,290.86,9165.0,288.4915,288.6203,288.1447,288.2438,9165.0
2023-12-06 11:25:00,290.83,291.08,290.8,290.82,6980.0,288.214,288.4618,288.1843,288.2041,6980.0
2023-12-06 11:30:00,290.8,290.8,290.26,290.3,14023.0,288.1843,288.1843,287.6492,287.6888,14023.0
2023-12-06 11:35:00,290.32,290.48,290.3,290.41,17011.0,287.7086,287.8672,287.6888,287.7978,17011.0
2023-12-06 11:40:00,290.4,290.4,290.24,290.28,6024.0,287.7879,287.7879,287.6293,287.669,6024.0
2023-12-06 11:45:00,290.35,290.51,290.31,290.51,6251.0,287.7383,287.8969,287.6987,287.8969,6251.0
2023-12-06 11:50:00,290.44,290.74,290.44,290.7,5696.0,287.8275,288.1248,287.8275,288.0852,5696.0
2023-12-06 11:55:00,290.74,291.01,290.73,291.01,8730.0,288.1248,288.3924,288.1149,288.3924,8730.0
2023-12-06 12:00:00,290.99,290.99,290.81,290.82,2680.0,288.3726,288.3726,288.1942,288.2041,2680.0
2023-12-06 12:05:00,290.83,290.92,290.83,290.9,5842.0,288.214,288.3032,288.214,288.2834,5842.0
2023-12-06 12:10:00,291.03,291.11,291.02,291.02,1604.0,288.4122,288.4915,288.4023,288.4023,1604.0
2023-12-06 12:15:00,290.89,290.98,290.78,290.8,7516.0,288.2735,288.3627,288.1645,288.1843,7516.0
2023-12-06 12:20:00,290.81,290.96,290.75,290.79,4530.0,288.1942,288.3429,288.1347,288.1744,4530.0
2023-12-06 12:25:00,290.71,290.73,290.6,290.68,16329.0,288.0951,288.1149,287.9861,288.0654,16329.0
2023-12-06 12:30:00,290.66,290.79,290.57,290.79,21020.0,288.0456,288.1744,287.9564,288.1744,21020.0
2023-12-06 12:35:00,290.8,290.88,290.73,290.88,3317.0,288.1843,288.2636,288.1149,288.2636,3317.0
2023-12-06 12:40:00,290.87,291.02,290.87,290.98,5299.0,288.2537,288.4023,288.2537,288.3627,5299.0
2023-12-06 12:45:00,290.97,290.97,290.52,290.54,4615.0,288.3528,288.3528,287.9068,287.9266,4615.0
2023-12-06 12:50:00,290.56,290.6,290.34,290.56,9657.0,287.9465,287.9861,287.7284,287.9465,9657.0
2023-12-06 12:55:00,290.45,290.45,290.22,290.25,7970.0,287.8374,287.8374,287.6095,287.6392,7970.0
2023-12-06 13:00:00,290.28,290.46,290.28,290.32,6704.0,287.669,287.8474,287.669,287.7086,6704.0
2023-12-06 13:05:00,290.32,290.32,289.98,290.17,16281.0,287.7086,287.7086,287.3717,287.56,16281.0
2023-12-06 13:10:00,290.24,290.5,290.24,290.49,4611.0,287.6293,287.887,287.6293,287.8771,4611.0
2023-12-06 13:15:00,290.5,290.53,290.35,290.35,3113.0,287.887,287.9167,287.7383,287.7383,3113.0
2023-12-06 13:20:00,290.48,290.52,290.33,290.33,9475.0,287.8672,287.9068,287.7185,287.7185,9475.0
2023-12-06 13:25:00,290.3,290.55,290.23,290.55,37236.0,287.6888,287.9365,287.6194,287.9365,37236.0
2023-12-06 13:30:00,290.5,290.51,290.34,290.34,6483.0,287.887,287.8969,287.7284,287.7284,6483.0
2023-12-06 13:35:00,290.44,290.46,290.33,290.41,1410.0,287.8275,287.8474,287.7185,287.7978,1410.0
2023-12-06 13:40:00,290.4,290.4,290.2,290.28,5261.0,287.7879,287.7879,287.5897,287.669,5261.0
2023-12-06 13:45:00,290.4,290.43,290.37,290.42,2863.0,287.7879,287.8176,287.7582,287.8077,2863.0
2023-12-06 13:50:00,290.41,290.55,290.41,290.53,1762.0,287.7978,287.9365,287.7978,287.9167,1762.0
2023-12-06 13:55:00,290.53,290.68,290.52,290.65,2373.0,287.9167,288.0654,287.9068,288.0356,2373.0
2023-12-06 14:00:00,290.66,290.69,290.5,290.59,11862.0,288.0456,288.0753,287.887,287.9762,11862.0
2023-12-06 14:05:00,290.57,290.61,290.51,290.51,768.0,287.9564,287.996,287.8969,287.8969,768.0
2023-12-06 14:10:00,290.48,290.55,290.32,290.4,11760.0,287.8672,287.9365,287.7086,287.7879,11760.0
2023-12-06 14:15:00,290.45,290.57,290.43,290.45,15735.0,287.8374,287.9564,287.8176,287.8374,15735.0
2023-12-06 14:20:00,290.21,290.45,290.2,290.4,9706.0,287.5996,287.8374,287.5897,287.7879,9706.0
2023-12-06 14:25:00,290.37,290.44,290.28,290.33,3978.0,287.7582,287.8275,287.669,287.7185,3978.0
2023-12-06 14:30:00,290.33,290.61,290.33,290.58,10172.0,287.7185,287.996,287.7185,287.9663,10172.0
2023-12-06 14:35:00,290.55,290.58,290.51,290.51,3344.0,287.9365,287.9663,287.8969,287.8969,3344.0
2023-12-06 14:40:00,290.55,290.61,290.52,290.53,9782.0,287.9365,287.996,287.9068,287.9167,9782.0
2023-12-06 14:45:00,290.51,290.61,290.5,290.6,2905.0,287.8969,287.996,287.887,287.9861,2905.0
2023-12-06 14:50:00,290.62,290.62,290.39,290.42,2881.0,288.0059,288.0059,287.778,287.8077,2881.0
2023-12-06 14:55:00,290.41,290.48,290.31,290.32,56259.0,287.7978,287.8672,287.6987,287.7086,56259.0
2023-12-06 15:00:00,290.27,290.36,290.18,290.22,6091.0,287.6591,287.7483,287.5699,287.6095,6091.0
2023-12-06 15:05:00,290.19,290.26,290.11,290.21,3938.0,287.5798,287.6492,287.5005,287.5996,3938.0
2023-12-06 15:10:00,290.15,290.15,289.82,289.84,15614.0,287.5401,287.5401,287.2131,287.2329,15614.0
2023-12-06 15:15:00,289.87,289.92,289.72,289.8,19462.0,287.2627,287.3122,287.114,287.1933,19462.0
2023-12-06 15:20:00,289.81,289.83,289.5,289.55,24691.0,287.2032,287.223,286.896,286.9455,24691.0
2023-12-06 15:25:00,289.55,289.62,289.46,289.58,16515.0,286.9455,287.0149,286.8564,286.9753,16515.0
2023-12-06 15:30:00,289.59,289.77,289.55,289.67,40942.0,286.9852,287.1636,286.9455,287.0645,40942.0
2023-12-06 15:35:00,289.67,289.71,289.46,289.46,23781.0,287.0645,287.1041,286.8564,286.8564,23781.0
2023-12-06 15:40:00,289.48,289.8,289.47,289.74,36520.0,286.8762,287.1933,286.8663,287.1338,36520.0
2023-12-06 15:45:00,289.72,289.75,289.56,289.63,29494.0,287.114,287.1437,286.9555,287.0248,29494.0
2023-12-06 15:50:00,289.62,289.62,289.17,289.22,49678.0,287.0149,287.0149,286.569,286.6185,49678.0
2023-12-06 15:55:00,289.21,289.38,289.07,289.38,49890.0,286.6086,286.7771,286.4699,286.7771,49890.0
2023-12-07 09:30:00,291.0,291.78,290.85,291.7,42718.0,288.3825,289.1555,288.2339,289.0762,42718.0
2023-12-07 09:35:00,291.73,291.95,291.43,291.8,13722.0,289.1059,289.324,288.8086,289.1753,13722.0
2023-12-07 09:40:00,291.63,291.67,291.38,291.55,5403.0,289.0068,289.0465,288.7591,288.9276,5403.0
2023-12-07 09:45:00,291.55,291.55,290.8,290.8,5276.0,288.9276,288.9276,288.1843,288.1843,5276.0
2023-12-07 09:50:00,290.92,291.13,290.6,290.95,8155.0,288.3032,288.5113,287.9861,288.333,8155.0
2023-12-07 09:55:00,290.74,291.19,290.73,290.98,11763.0,288.1248,288.5708,288.1149,288.3627,11763.0
2023-12-07 10:00:00,290.81,291.0,290.76,290.93,23410.0,288.1942,288.3825,288.1447,288.3131,23410.0
2023-12-07 10:05:00,290.92,291.23,290.81,290.81,9436.0,288.3032,288.6104,288.1942,288.1942,9436.0
2023-12-07 10:10:00,290.77,291.53,290.77,291.53,4773.0,288.1546,288.9077,288.1546,288.9077,4773.0
2023-12-07 10:15:00,291.66,291.81,291.55,291.66,6933.0,289.0366,289.1852,288.9276,289.0366,6933.0
2023-12-07 10:20:00,291.69,292.05,291.62,291.96,10286.0,289.0663,289.4231,288.9969,289.3339,10286.0
2023-12-07 10:25:00,292.04,292.14,291.88,292.09,5464.0,289.4131,289.5122,289.2546,289.4627,5464.0
2023-12-07 10:30:00,292.13,292.21,291.98,292.0,6496.0,289.5023,289.5816,289.3537,289.3735,6496.0
2023-12-07 10:35:00,292.01,292.2,292.0,292.16,18080.0,289.3834,289.5717,289.3735,289.5321,18080.0
2023-12-07 10:40:00,292.18,292.2,291.91,291.91,10900.0,289.5519,289.5717,289.2843,289.2843,10900.0
2023-12-07 10:45:00,291.98,292.07,291.95,291.99,6921.0,289.3537,289.4429,289.324,289.3636,6921.0
2023-12-07 10:50:00,291.98,292.06,291.84,291.89,71896.0,289.3537,289.433,289.2149,289.2645,71896.0
2023-12-07 10:55:00,291.86,291.98,291.8,291.95,5246.0,289.2348,289.3537,289.1753,289.324,5246.0
2023-12-07 11:00:00,292.01,292.06,291.84,291.93,10410.0,289.3834,289.433,289.2149,289.3041,10410.0
2023-12-07 11:05:00,291.93,292.16,291.93,292.07,4984.0,289.3041,289.5321,289.3041,289.4429,4984.0
2023-12-07 11:10:00,292.1,292.17,291.72,291.72,2863.0,289.4726,289.542,289.096,289.096,2863.0
2023-12-07 11:15:00,291.4,291.41,291.0,291.17,8956.0,288.7789,288.7888,288.3825,288.551,8956.0
2023-12-07 11:20:00,291.18,291.31,291.14,291.24,8360.0,288.5609,288.6897,288.5212,288.6203,8360.0
2023-12-07 11:25:00,291.31,291.56,291.31,291.55,7379.0,288.6897,288.9375,288.6897,288.9276,7379.0
2023-12-07 11:30:00,291.56,291.99,291.52,291.98,5139.0,288.9375,289.3636,288.8978,289.3537,5139.0
2023-12-07 11:35:00,291.98,292.16,291.92,292.13,4140.0,289.3537,289.5321,289.2942,289.5023,4140.0
2023-12-07 11:40:00,292.27,292.28,292.14,292.15,5944.0,289.6411,289.651,289.5122,289.5222,5944.0
2023-12-07 11:45:00,292.22,292.4,292.22,292.31,4196.0,289.5915,289.7699,289.5915,289.6807,4196.0
2023-12-07 11:50:00,292.29,292.42,292.28,292.38,4089.0,289.6609,289.7897,289.651,289.7501,4089.0
2023-12-07 11:55:00,292.39,292.4,292.26,292.38,6459.0,289.76,289.7699,289.6312,289.7501,6459.0
2023-12-07 12:00:00,292.46,292.49,292.35,292.42,9689.0,289.8294,289.8591,289.7204,289.7897,9689.0
2023-12-07 12:05:00,292.32,292.4,292.27,292.37,2445.0,289.6906,289.7699,289.6411,289.7402,2445.0
2023-12-07 12:10:00,292.41,292.46,292.26,292.26,8174.0,289.7798,289.8294,289.6312,289.6312,8174.0
2023-12-07 12:15:00,292.38,292.74,292.38,292.74,15158.0,289.7501,290.1069,289.7501,290.1069,15158.0
2023-12-07 12:20:00,292.78,292.89,292.63,292.69,17400.0,290.1465,290.2555,289.9978,290.0573,17400.0
2023-12-07 12:25:00,292.66,292.8,292.66,292.75,11285.0,290.0276,290.1663,290.0276,290.1168,11285.0
2023-12-07 12:30:00,292.77,292.84,292.73,292.79,11924.0,290.1366,290.206,290.0969,290.1564,11924.0
2023-12-07 12:35:00,292.78,292.78,292.55,292.7,2529.0,290.1465,290.1465,289.9186,290.0672,2529.0
2023-12-07 12:40:00,292.71,292.71,292.51,292.57,3943.0,290.0771,290.0771,289.8789,289.9384,3943.0
2023-12-07 12:45:00,292.47,292.62,292.46,292.5,6544.0,289.8393,289.9879,289.8294,289.869,6544.0
2023-12-07 12:50:00,292.6,292.6,292.46,292.52,3523.0,289.9681,289.9681,289.8294,289.8888,3523.0
2023-12-07 12:55:00,292.58,292.7,292.58,292.58,25268.0,289.9483,290.0672,289.9483,289.9483,25268.0
2023-12-07 13:00:00,292.53,292.74,292.53,292.66,8881.0,289.8987,290.1069,289.8987,290.0276,8881.0
2023-12-07 13:05:00,292.64,292.85,292.64,292.82,3006.0,290.0077,290.2159,290.0077,290.1861,3006.0
2023-12-07 13:10:00,292.79,292.81,292.7,292.75,4056.0,290.1564,290.1762,290.0672,290.1168,4056.0
2023-12-07 13:15:00,292.74,292.76,292.43,292.43,2984.0,290.1069,290.1267,289.7996,289.7996,2984.0
2023-12-07 13:20:00,292.49,292.53,292.33,292.53,8284.0,289.8591,289.8987,289.7005,289.8987,8284.0
2023-12-07 13:25:00,292.53,292.56,292.31,292.38,12607.0,289.8987,289.9285,289.6807,289.7501,12607.0
2023-12-07 13:30:00,292.38,292.52,292.38,292.39,13270.0,289.7501,289.8888,289.7501,289.76,13270.0
2023-12-07 13:35:00,292.35,292.51,292.25,292.42,7354.0,289.7204,289.8789,289.6213,289.7897,7354.0
2023-12-07 13:40:00,292.41,292.58,292.35,292.45,5190.0,289.7798,289.9483,289.7204,289.8195,5190.0
2023-12-07 13:45:00,292.52,292.52,292.4,292.46,4450.0,289.8888,289.8888,289.7699,289.8294,4450.0
2023-12-07 13:50:00,292.41,292.52,292.36,292.49,3758.0,289.7798,289.8888,289.7303,289.8591,3758.0
2023-12-07 13:55:00,292.5,292.58,292.45,292.57,5261.0,289.869,289.9483,289.8195,289.9384,5261.0
2023-12-07 14:00:00,292.55,292.68,292.49,292.64,8469.0,289.9186,290.0474,289.8591,290.0077,8469.0
2023-12-07 14:05:00,292.63,292.69,292.46,292.69,6127.0,289.9978,290.0573,289.8294,290.0573,6127.0
2023-12-07 14:10:00,292.71,292.71,292.6,292.66,10891.0,290.0771,290.0771,289.9681,290.0276,10891.0
2023-12-07 14:15:00,292.63,292.84,292.62,292.84,15169.0,289.9978,290.206,289.9879,290.206,15169.0
2023-12-07 14:20:00,292.8,292.97,292.72,292.81,27336.0,290.1663,290.3348,290.087,290.1762,27336.0
2023-12-07 14:25:00,292.82,292.86,292.73,292.86,219544.0,290.1861,290.2258,290.0969,290.2258,219544.0
2023-12-07 14:30:00,292.88,292.88,292.59,292.59,18040.0,290.2456,290.2456,289.9582,289.9582,18040.0
2023-12-07 14:35:00,292.55,292.66,292.51,292.56,7586.0,289.9186,290.0276,289.8789,289.9285,7586.0
2023-12-07 14:40:00,292.57,292.67,292.51,292.54,13304.0,289.9384,290.0375,289.8789,289.9086,13304.0
2023-12-07 14:45:00,292.52,292.64,292.45,292.63,5181.0,289.8888,290.0077,289.8195,289.9978,5181.0
2023-12-07 14:50:00,292.63,292.63,292.53,292.53,2383.0,289.9978,289.9978,289.8987,289.8987,2383.0
2023-12-07 14:55:00,292.46,292.46,292.38,292.39,40268.0,289.8294,289.8294,289.7501,289.76,40268.0
2023-12-07 15:00:00,292.34,292.47,292.32,292.45,5535.0,289.7104,289.8393,289.6906,289.8195,5535.0
2023-12-07 15:05:00,292.46,292.59,292.43,292.43,7287.0,289.8294,289.9582,289.7996,289.7996,7287.0
2023-12-07 15:10:00,292.52,292.65,292.52,292.65,3699.0,289.8888,290.0177,289.8888,290.0177,3699.0
2023-12-07 15:15:00,292.63,292.74,292.61,292.68,4095.0,289.9978,290.1069,289.978,290.0474,4095.0
2023-12-07 15:20:00,292.77,292.78,292.61,292.66,3911.0,290.1366,290.1465,289.978,290.0276,3911.0
2023-12-07 15:25:00,292.62,292.72,292.6,292.65,6863.0,289.9879,290.087,289.9681,290.0177,6863.0
2023-12-07 15:30:00,292.69,292.8,292.45,292.45,24689.0,290.0573,290.1663,289.8195,289.8195,24689.0
2023-12-07 15:35:00,292.47,292.55,292.44,292.53,26655.0,289.8393,289.9186,289.8095,289.8987,26655.0
2023-12-07 15:40:00,292.55,292.64,292.52,292.57,39814.0,289.9186,290.0077,289.8888,289.9384,39814.0
2023-12-07 15:45:00,292.54,292.6,292.45,292.5,32728.0,289.9086,289.9681,289.8195,289.869,32728.0
2023-12-07 15:50:00,292.57,292.78,292.52,292.71,41829.0,289.9384,290.1465,289.8888,290.0771,41829.0
2023-12-07 15:55:00,292.74,292.77,292.63,292.63,36878.0,290.1069,290.1366,289.9978,289.9978,36878.0
2023-12-08 09:30:00,291.6,292.07,291.51,291.81,17022.0,288.9771,289.4429,288.8879,289.1852,17022.0
2023-12-08 09:35:00,291.94,292.11,291.88,292.11,9147.0,289.314,289.4825,289.2546,289.4825,9147.0
2023-12-08 09:40:00,292.18,292.67,292.18,292.67,804.0,289.5519,290.0375,289.5519,290.0375,804.0
2023-12-08 09:45:00,292.73,292.73,292.29,292.58,39490.0,290.0969,290.0969,289.6609,289.9483,39490.0
2023-12-08 09:50:00,292.6,292.63,292.08,292.09,7279.0,289.9681,289.9978,289.4528,289.4627,7279.0
2023-12-08 09:55:00,292.13,292.31,292.0,292.3,4736.0,289.5023,289.6807,289.3735,289.6708,4736.0
2023-12-08 10:00:00,292.34,293.05,292.34,292.88,14232.0,289.7104,290.4141,289.7104,290.2456,14232.0
2023-12-08 10:05:00,293.01,293.64,292.91,293.61,9196.0,290.3744,290.9988,290.2753,290.969,9196.0
2023-12-08 10:10:00,293.59,293.73,293.39,293.62,7367.0,290.9492,291.0879,290.751,290.9789,7367.0
2023-12-08 10:15:00,293.63,294.07,293.62,293.84,6832.0,290.9888,291.4249,290.9789,291.197,6832.0
2023-12-08 10:20:00,293.86,294.01,293.79,293.95,8674.0,291.2168,291.3654,291.1474,291.306,8674.0
2023-12-08 10:25:00,293.98,293.98,293.64,293.76,6545.0,291.3357,291.3357,290.9988,291.1177,6545.0
2023-12-08 10:30:00,293.6,293.61,293.16,293.22,58072.0,290.9591,290.969,290.5231,290.5825,58072.0
2023-12-08 10:35:00,293.22,293.22,292.63,292.7,18545.0,290.5825,290.5825,289.9978,290.0672,18545.0
2023-12-08 10:40:00,292.7,292.99,292.63,292.95,14120.0,290.0672,290.3546,289.9978,290.315,14120.0
2023-12-08 10:45:00,292.9,293.15,292.88,293.13,3654.0,290.2654,290.5132,290.2456,290.4933,3654.0
2023-12-08 10:50:00,293.2,293.72,293.17,293.67,3611.0,290.5627,291.078,290.533,291.0285,3611.0
2023-12-08 10:55:00,293.57,293.9,293.57,293.9,2387.0,290.9294,291.2564,290.9294,291.2564,2387.0
2023-12-08 11:00:00,293.96,293.96,293.5,293.5,2234.0,291.3159,291.3159,290.86,290.86,2234.0
2023-12-08 11:05:00,293.45,293.45,293.21,293.27,2691.0,290.8105,290.8105,290.5726,290.6321,2691.0
2023-12-08 11:10:00,293.37,293.37,293.1,293.16,6372.0,290.7312,290.7312,290.4636,290.5231,6372.0
2023-12-08 11:15:00,293.18,293.18,292.65,292.65,14431.0,290.5429,290.5429,290.0177,290.0177,14431.0
2023-12-08 11:20:00,292.66,292.79,292.66,292.78,2202.0,290.0276,290.1564,290.0276,290.1465,2202.0
2023-12-08 11:25:00,292.73,293.13,292.69,292.99,14812.0,290.0969,290.4933,290.0573,290.3546,14812.0
2023-12-08 11:30:00,293.17,293.17,292.87,293.0,8428.0,290.533,290.533,290.2357,290.3645,8428.0
2023-12-08 11:35:00,292.99,293.04,292.39,292.51,8179.0,290.3546,290.4042,289.76,289.8789,8179.0
2023-12-08 11:40:00,292.53,292.57,292.38,292.57,12205.0,289.8987,289.9384,289.7501,289.9384,12205.0
2023-12-08 11:45:00,292.66,292.71,292.5,292.65,10113.0,290.0276,290.0771,289.869,290.0177,10113.0
2023-12-08 11:50:00,292.69,292.7,292.55,292.63,6575.0,290.0573,290.0672,289.9186,289.9978,6575.0
2023-12-08 11:55:00,292.72,292.81,292.62,292.7,4575.0,290.087,290.1762,289.9879,290.0672,4575.0
2023-12-08 12:00:00,292.76,292.87,292.57,292.81,12686.0,290.1267,290.2357,289.9384,290.1762,12686.0
2023-12-08 12:05:00,292.79,292.83,292.74,292.74,1413.0,290.1564,290.196,290.1069,290.1069,1413.0
2023-12-08 12:10:00,292.6,292.66,292.35,292.35,1621.0,289.9681,290.0276,289.7204,289.7204,1621.0
2023-12-08 12:15:00,292.35,292.77,292.32,292.76,4026.0,289.7204,290.1366,289.6906,290.1267,4026.0
2023-12-08 12:20:00,292.88,293.07,292.83,292.99,8479.0,290.2456,290.4339,290.196,290.3546,8479.0
2023-12-08 12:25:00,293.07,293.24,293.0,293.23,10001.0,290.4339,290.6024,290.3645,290.5924,10001.0
2023-12-08 12:30:00,293.23,293.25,293.1,293.14,2615.0,290.5924,290.6123,290.4636,290.5033,2615.0
2023-12-08 12:35:00,293.06,293.18,293.0,293.16,23187.0,290.424,290.5429,290.3645,290.5231,23187.0
2023-12-08 12:40:00,293.23,293.33,293.16,293.33,1000.0,290.5924,290.6915,290.5231,290.6915,1000.0
2023-12-08 12:45:00,293.29,293.35,293.27,293.35,3390.0,290.6519,290.7114,290.6321,290.7114,3390.0
2023-12-08 12:50:00,293.28,293.36,293.23,293.34,9230.0,290.642,290.7213,290.5924,290.7015,9230.0
2023-12-08 12:55:00,293.38,293.38,293.24,293.33,3120.0,290.7411,290.7411,290.6024,290.6915,3120.0
2023-12-08 13:00:00,293.25,293.39,293.25,293.3,3467.0,290.6123,290.751,290.6123,290.6618,3467.0
2023-12-08 13:05:00,293.28,293.45,293.28,293.33,5280.0,290.642,290.8105,290.642,290.6915,5280.0
2023-12-08 13:10:00,293.38,293.6,293.37,293.56,4571.0,290.7411,290.9591,290.7312,290.9195,4571.0
2023-12-08 13:15:00,293.58,293.58,293.43,293.46,3515.0,290.9393,290.9393,290.7906,290.8204,3515.0
2023-12-08 13:20:00,293.37,293.55,293.3,293.54,3510.0,290.7312,290.9096,290.6618,290.8997,3510.0
2023-12-08 13:25:00,293.5,293.63,293.48,293.63,2650.0,290.86,290.9888,290.8402,290.9888,2650.0
2023-12-08 13:30:00,293.59,293.62,293.46,293.58,23132.0,290.9492,290.9789,290.8204,290.9393,23132.0
2023-12-08 13:35:00,293.53,293.65,293.52,293.58,5803.0,290.8897,291.0087,290.8798,290.9393,5803.0
2023-12-08 13:40:00,293.48,293.55,293.32,293.39,3641.0,290.8402,290.9096,290.6816,290.751,3641.0
2023-12-08 13:45:00,293.35,293.62,293.35,293.62,3606.0,290.7114,290.9789,290.7114,290.9789,3606.0
2023-12-08 13:50:00,293.58,293.67,293.55,293.62,7194.0,290.9393,291.0285,290.9096,290.9789,7194.0
2023-12-08 13:55:00,293.66,293.73,293.63,293.71,6479.0,291.0186,291.0879,290.9888,291.0681,6479.0
2023-12-08 14:00:00,293.74,293.77,293.66,293.77,5086.0,291.0979,291.1276,291.0186,291.1276,5086.0
2023-12-08 14:05:00,293.79,293.87,293.78,293.87,2491.0,291.1474,291.2267,291.1375,291.2267,2491.0
2023-12-08 14:10:00,293.81,293.9,293.81,293.9,12147.0,291.1672,291.2564,291.1672,291.2564,12147.0
2023-12-08 14:15:00,293.91,294.02,293.89,293.96,10603.0,291.2663,291.3753,291.2465,291.3159,10603.0
2023-12-08 14:20:00,293.97,294.03,293.9,293.99,14773.0,291.3258,291.3852,291.2564,291.3456,14773.0
2023-12-08 14:25:00,293.96,294.03,293.94,294.0,13031.0,291.3159,291.3852,291.2961,291.3555,13031.0
2023-12-08 14:30:00,294.02,294.1,294.0,294.04,5721.0,291.3753,291.4546,291.3555,291.3952,5721.0
2023-12-08 14:35:00,294.02,294.12,293.96,294.09,9736.0,291.3753,291.4744,291.3159,291.4447,9736.0
2023-12-08 14:40:00,294.12,294.27,294.09,294.27,12561.0,291.4744,291.6231,291.4447,291.6231,12561.0
2023-12-08 14:45:00,294.25,294.35,294.16,294.35,7224.0,291.6033,291.7024,291.5141,291.7024,7224.0
2023-12-08 14:50:00,294.29,294.41,294.29,294.31,14068.0,291.6429,291.7618,291.6429,291.6627,14068.0
2023-12-08 14:55:00,294.29,294.32,294.18,294.26,26652.0,291.6429,291.6726,291.5339,291.6132,26652.0
2023-12-08 15:00:00,294.3,294.33,294.09,294.1,6707.0,291.6528,291.6825,291.4447,291.4546,6707.0
2023-12-08 15:05:00,294.06,294.16,293.92,294.15,15133.0,291.415,291.5141,291.2762,291.5042,15133.0
2023-12-08 15:10:00,293.98,294.16,293.98,294.1,5459.0,291.3357,291.5141,291.3357,291.4546,5459.0
2023-12-08 15:15:00,294.18,294.29,294.17,294.22,6338.0,291.5339,291.6429,291.524,291.5735,6338.0
2023-12-08 15:20:00,294.13,294.15,293.99,294.07,10899.0,291.4843,291.5042,291.3456,291.4249,10899.0
2023-12-08 15:25:00,294.07,294.26,294.07,294.23,9793.0,291.4249,291.6132,291.4249,291.5834,9793.0
2023-12-08 15:30:00,294.21,294.22,294.1,294.18,7931.0,291.5636,291.5735,291.4546,291.5339,7931.0
2023-12-08 15:35:00,294.14,294.4,294.14,294.39,22898.0,291.4943,291.7519,291.4943,291.742,22898.0
2023-12-08 15:40:00,294.39,294.39,294.2,294.26,10105.0,291.742,291.742,291.5537,291.6132,10105.0
2023-12-08 15:45:00,294.23,294.31,294.18,294.21,6505.0,291.5834,291.6627,291.5339,291.5636,6505.0
2023-12-08 15:50:00,294.21,294.33,294.08,294.23,32830.0,291.5636,291.6825,291.4348,291.5834,32830.0
2023-12-08 15:55:00,294.25,294.29,294.09,294.11,38601.0,291.6033,291.6429,291.4447,291.4645,38601.0
2023-12-11 09:30:00,293.01,293.49,292.63,293.16,190370.0,290.3744,290.8501,289.9978,290.5231,190370.0
2023-12-11 09:35:00,293.15,293.42,292.64,293.36,32157.0,290.5132,290.7807,290.0077,290.7213,32157.0
2023-12-11 09:40:00,293.28,293.59,293.24,293.33,5653.0,290.642,290.9492,290.6024,290.6915,5653.0
2023-12-11 09:45:00,293.38,293.7,293.28,293.42,21158.0,290.7411,291.0582,290.642,290.7807,21158.0
2023-12-11 09:50:00,293.46,293.73,293.42,293.6,7681.0,290.8204,291.0879,290.7807,290.9591,7681.0
2023-12-11 09:55:00,293.43,293.6,293.06,293.6,10187.0,290.7906,290.9591,290.424,290.9591,10187.0
2023-12-11 10:00:00,293.67,293.67,293.19,293.31,1969.0,291.0285,291.0285,290.5528,290.6717,1969.0
2023-12-11 10:05:00,293.27,293.55,293.27,293.44,4141.0,290.6321,290.9096,290.6321,290.8006,4141.0
2023-12-11 10:10:00,293.49,293.5,293.33,293.34,10989.0,290.8501,290.86,290.6915,290.7015,10989.0
2023-12-11 10:15:00,293.34,293.44,293.06,293.34,7521.0,290.7015,290.8006,290.424,290.7015,7521.0
2023-12-11 10:20:00,293.3,293.38,293.15,293.21,14604.0,290.6618,290.7411,290.5132,290.5726,14604.0
2023-12-11 10:25:00,293.23,293.27,293.08,293.09,6271.0,290.5924,290.6321,290.4438,290.4537,6271.0
2023-12-11 10:30:00,293.06,293.37,292.93,293.34,10363.0,290.424,290.7312,290.2951,290.7015,10363.0
2023-12-11 10:35:00,293.33,293.5,293.18,293.22,11312.0,290.6915,290.86,290.5429,290.5825,11312.0
2023-12-11 10:40:00,293.27,293.33,293.02,293.29,42732.0,290.6321,290.6915,290.3843,290.6519,42732.0
2023-12-11 10:45:00,293.35,293.74,293.32,293.72,7149.0,290.7114,291.0979,290.6816,291.078,7149.0
2023-12-11 10:50:00,293.68,293.87,293.68,293.79,2840.0,291.0384,291.2267,291.0384,291.1474,2840.0
2023-12-11 10:55:00,293.79,293.86,293.52,293.52,22270.0,291.1474,291.2168,290.8798,290.8798,22270.0
2023-12-11 11:00:00,293.49,293.68,293.46,293.59,10028.0,290.8501,291.0384,290.8204,290.9492,10028.0
2023-12-11 11:05:00,293.56,293.76,293.11,293.13,193436.0,290.9195,291.1177,290.4735,290.4933,193436.0
2023-12-11 11:10:00,293.15,293.19,292.8,292.8,16435.0,290.5132,290.5528,290.1663,290.1663,16435.0
2023-12-11 11:15:00,292.85,292.97,292.81,292.89,17791.0,290.2159,290.3348,290.1762,290.2555,17791.0
2023-12-11 11:20:00,292.93,293.0,292.71,292.99,10936.0,290.2951,290.3645,290.0771,290.3546,10936.0
2023-12-11 11:25:00,293.01,293.16,292.93,292.99,28561.0,290.3744,290.5231,290.2951,290.3546,28561.0
2023-12-11 11:30:00,293.03,293.09,292.57,292.69,33253.0,290.3942,290.4537,289.9384,290.0573,33253.0
2023-12-11 11:35:00,292.7,292.99,292.61,292.92,20616.0,290.0672,290.3546,289.978,290.2852,20616.0
2023-12-11 11:40:00,292.91,292.97,292.71,292.87,22705.0,290.2753,290.3348,290.0771,290.2357,22705.0
2023-12-11 11:45:00,292.86,292.89,292.77,292.88,17137.0,290.2258,290.2555,290.1366,290.2456,17137.0
2023-12-11 11:50:00,292.88,293.03,292.87,292.93,12597.0,290.2456,290.3942,290.2357,290.2951,12597.0
2023-12-11 11:55:00,292.96,293.07,292.86,293.03,13242.0,290.3249,290.4339,290.2258,290.3942,13242.0
2023-12-11 12:00:00,293.0,293.23,292.83,293.18,12079.0,290.3645,290.5924,290.196,290.5429,12079.0
2023-12-11 12:05:00,293.21,293.39,293.21,293.34,9388.0,290.5726,290.751,290.5726,290.7015,9388.0
2023-12-11 12:10:00,293.34,293.35,293.26,293.33,7582.0,290.7015,290.7114,290.6222,290.6915,7582.0
2023-12-11 12:15:00,293.3,293.3,293.17,293.29,8211.0,290.6618,290.6618,290.533,290.6519,8211.0
2023-12-11 12:20:00,293.3,293.41,293.28,293.37,17046.0,290.6618,290.7708,290.642,290.7312,17046.0
2023-12-11 12:25:00,293.38,293.39,293.19,293.34,7158.0,290.7411,290.751,290.5528,290.7015,7158.0
2023-12-11 12:30:00,293.35,293.36,293.26,293.33,9783.0,290.7114,290.7213,290.6222,290.6915,9783.0
2023-12-11 12:35:00,293.33,293.44,293.31,293.43,5918.0,290.6915,290.8006,290.6717,290.7906,5918.0
2023-12-11 12:40:00,293.45,293.47,293.31,293.38,9408.0,290.8105,290.8303,290.6717,290.7411,9408.0
2023-12-11 12:45:00,293.36,293.5,293.35,293.49,14945.0,290.7213,290.86,290.7114,290.8501,14945.0
2023-12-11 12:50:00,293.5,293.56,293.47,293.53,21234.0,290.86,290.9195,290.8303,290.8897,21234.0
2023-12-11 12:55:00,293.54,293.62,293.52,293.57,11571.0,290.8997,290.9789,290.8798,290.9294,11571.0
2023-12-11 13:00:00,293.58,293.94,293.39,293.94,17402.0,290.9393,291.2961,290.751,291.2961,17402.0
2023-12-11 13:05:00,293.89,293.95,293.78,293.83,13319.0,291.2465,291.306,291.1375,291.187,13319.0
2023-12-11 13:10:00,293.82,293.83,293.69,293.69,14832.0,291.1771,291.187,291.0483,291.0483,14832.0
2023-12-11 13:15:00,293.69,293.93,293.69,293.93,5224.0,291.0483,291.2861,291.0483,291.2861,5224.0
2023-12-11 13:20:00,293.95,294.06,293.93,294.01,19461.0,291.306,291.415,291.2861,291.3654,19461.0
2023-12-11 13:25:00,294.01,294.05,293.94,293.97,24177.0,291.3654,291.4051,291.2961,291.3258,24177.0
2023-12-11 13:30:00,293.99,294.05,293.95,294.01,28490.0,291.3456,291.4051,291.306,291.3654,28490.0
2023-12-11 13:35:00,294.0,294.03,293.92,293.99,21802.0,291.3555,291.3852,291.2762,291.3456,21802.0
2023-12-11 13:40:00,293.98,294.03,293.92,293.99,25290.0,291.3357,291.3852,291.2762,291.3456,25290.0
2023-12-11 13:45:00,293.99,294.14,293.93,294.11,30108.0,291.3456,291.4943,291.2861,291.4645,30108.0
2023-12-11 13:50:00,294.11,294.21,294.09,294.12,46826.0,291.4645,291.5636,291.4447,291.4744,46826.0
2023-12-11 13:55:00,294.11,294.17,294.05,294.07,28388.0,291.4645,291.524,291.4051,291.4249,28388.0
2023-12-11 14:00:00,294.07,294.21,294.06,294.15,29889.0,291.4249,291.5636,291.415,291.5042,29889.0
2023-12-11 14:05:00,294.14,294.27,294.11,294.26,39749.0,291.4943,291.6231,291.4645,291.6132,39749.0
2023-12-11 14:10:00,294.25,294.36,294.22,294.3,41089.0,291.6033,291.7123,291.5735,291.6528,41089.0
2023-12-11 14:15:00,294.28,294.28,294.03,294.04,38848.0,291.633,291.633,291.3852,291.3952,38848.0
2023-12-11 14:20:00,294.05,294.17,294.04,294.09,25202.0,291.4051,291.524,291.3952,291.4447,25202.0
2023-12-11 14:25:00,294.1,294.26,294.09,294.24,9460.0,291.4546,291.6132,291.4447,291.5934,9460.0
2023-12-11 14:30:00,294.26,294.33,294.18,294.28,17628.0,291.6132,291.6825,291.5339,291.633,17628.0
2023-12-11 14:35:00,294.25,294.28,294.09,294.17,8816.0,291.6033,291.633,291.4447,291.524,8816.0
2023-12-11 14:40:00,294.17,294.19,294.07,294.09,26486.0,291.524,291.5438,291.4249,291.4447,26486.0
2023-12-11 14:45:00,294.09,294.15,294.07,294.14,19972.0,291.4447,291.5042,291.4249,291.4943,19972.0
2023-12-11 14:50:00,294.17,294.18,294.08,294.13,26361.0,291.524,291.5339,291.4348,291.4843,26361.0
2023-12-11 14:55:00,294.13,294.17,294.06,294.14,14818.0,291.4843,291.524,291.415,291.4943,14818.0
2023-12-11 15:00:00,294.14,294.16,293.98,294.06,39764.0,291.4943,291.5141,291.3357,291.415,39764.0
2023-12-11 15:05:00,294.06,294.27,294.05,294.22,44313.0,291.415,291.6231,291.4051,291.5735,44313.0
2023-12-11 15:10:00,294.2,294.21,294.05,294.2,14771.0,291.5537,291.5636,291.4051,291.5537,14771.0
2023-12-11 15:15:00,294.21,294.32,294.21,294.23,14159.0,291.5636,291.6726,291.5636,291.5834,14159.0
2023-12-11 15:20:00,294.22,294.24,294.04,294.23,6439.0,291.5735,291.5934,291.3952,291.5834,6439.0
2023-12-11 15:25:00,294.24,294.24,293.96,293.99,59360.0,291.5934,291.5934,291.3159,291.3456,59360.0
2023-12-11 15:30:00,293.98,294.11,293.95,294.02,18080.0,291.3357,291.4645,291.306,291.3753,18080.0
2023-12-11 15:35:00,294.0,294.21,294.0,294.21,14011.0,291.3555,291.5636,291.3555,291.5636,14011.0
2023-12-11 15:40:00,294.24,294.27,294.11,294.16,22824.0,291.5934,291.6231,291.4645,291.5141,22824.0
2023-12-11 15:45:00,294.12,294.23,294.1,294.2,28656.0,291.4744,291.5834,291.4546,291.5537,28656.0
2023-12-11 15:50:00,294.19,294.34,294.08,294.24,71402.0,291.5438,291.6925,291.4348,291.5934,71402.0
2023-12-11 15:55:00,294.27,294.53,294.23,294.48,115535.0,291.6231,291.8807,291.5834,291.8312,115535.0
2023-12-12 09:30:00,294.08,294.36,293.97,294.05,19900.0,291.4348,291.7123,291.3258,291.4051,19900.0
2023-12-12 09:35:00,293.97,294.06,293.89,294.06,2242.0,291.3258,291.415,291.2465,291.415,2242.0
2023-12-12 09:40:00,294.08,294.12,293.62,293.8,13034.0,291.4348,291.4744,290.9789,291.1573,13034.0
2023-12-12 09:45:00,293.83,294.25,293.83,294.25,4726.0,291.187,291.6033,291.187,291.6033,4726.0
2023-12-12 09:50:00,294.26,294.27,294.08,294.09,8639.0,291.6132,291.6231,291.4348,291.4447,8639.0
2023-12-12 09:55:00,294.29,294.62,294.25,294.58,3559.0,291.6429,291.9699,291.6033,291.9303,3559.0
2023-12-12 10:00:00,294.6,294.65,294.46,294.65,18706.0,291.9501,291.9997,291.8114,291.9997,18706.0
2023-12-12 10:05:00,294.67,294.92,294.64,294.88,8966.0,292.0195,292.2672,291.9898,292.2276,8966.0
2023-12-12 10:10:00,294.86,294.86,294.63,294.65,30246.0,292.2078,292.2078,291.9798,291.9997,30246.0
2023-12-12 10:15:00,294.68,295.02,294.68,294.94,4352.0,292.0294,292.3663,292.0294,292.2871,4352.0
2023-12-12 10:20:00,294.96,295.03,294.74,294.86,3222.0,292.3069,292.3763,292.0889,292.2078,3222.0
2023-12-12 10:25:00,295.02,295.02,294.71,294.71,2196.0,292.3663,292.3663,292.0591,292.0591,2196.0
2023-12-12 10:30:00,294.83,294.88,294.56,294.62,3930.0,292.1781,292.2276,291.9105,291.9699,3930.0
2023-12-12 10:35:00,294.7,295.0,294.68,294.94,7195.0,292.0492,292.3465,292.0294,292.2871,7195.0
2023-12-12 10:40:00,294.91,294.99,294.78,294.8,15885.0,292.2573,292.3366,292.1285,292.1483,15885.0
2023-12-12 10:45:00,294.84,294.97,294.78,294.83,13335.0,292.188,292.3168,292.1285,292.1781,13335.0
2023-12-12 10:50:00,294.81,294.96,294.69,294.92,24463.0,292.1582,292.3069,292.0393,292.2672,24463.0
2023-12-12 10:55:00,294.93,295.18,294.92,295.17,15300.0,292.2772,292.5249,292.2672,292.515,15300.0
2023-12-12 11:00:00,295.19,295.3,295.17,295.29,9930.0,292.5348,292.6438,292.515,292.6339,9930.0
2023-12-12 11:05:00,295.3,295.38,295.15,295.15,17016.0,292.6438,292.7231,292.4952,292.4952,17016.0
2023-12-12 11:10:00,295.18,295.2,295.06,295.17,14163.0,292.5249,292.5447,292.406,292.515,14163.0
2023-12-12 11:15:00,295.17,295.21,295.09,295.15,8501.0,292.515,292.5546,292.4357,292.4952,8501.0
2023-12-12 11:20:00,295.18,295.46,295.17,295.4,7783.0,292.5249,292.8024,292.515,292.7429,7783.0
2023-12-12 11:25:00,295.38,295.38,295.11,295.15,10571.0,292.7231,292.7231,292.4555,292.4952,10571.0
2023-12-12 11:30:00,295.14,295.33,295.12,295.21,19582.0,292.4853,292.6736,292.4654,292.5546,19582.0
2023-12-12 11:35:00,295.22,295.34,295.18,295.25,22296.0,292.5645,292.6835,292.5249,292.5943,22296.0
2023-12-12 11:40:00,295.22,295.32,295.18,295.22,9985.0,292.5645,292.6636,292.5249,292.5645,9985.0
2023-12-12 11:45:00,295.26,295.4,295.25,295.34,9881.0,292.6042,292.7429,292.5943,292.6835,9881.0
2023-12-12 11:50:00,295.37,295.37,295.15,295.22,9480.0,292.7132,292.7132,292.4952,292.5645,9480.0
2023-12-12 11:55:00,295.23,295.23,295.1,295.19,5927.0,292.5745,292.5745,292.4456,292.5348,5927.0
2023-12-12 12:00:00,295.17,295.19,295.07,295.14,7401.0,292.515,292.5348,292.4159,292.4853,7401.0
2023-12-12 12:05:00,295.12,295.12,294.89,294.92,4578.0,292.4654,292.4654,292.2375,292.2672,4578.0
2023-12-12 12:10:00,294.93,295.14,294.84,295.11,7352.0,292.2772,292.4853,292.188,292.4555,7352.0
2023-12-12 12:15:00,295.11,295.17,295.11,295.12,2408.0,292.4555,292.515,292.4555,292.4654,2408.0
2023-12-12 12:20:00,295.11,295.23,295.11,295.21,7370.0,292.4555,292.5745,292.4555,292.5546,7370.0
2023-12-12 12:25:00,295.25,295.27,295.09,295.19,18755.0,292.5943,292.6141,292.4357,292.5348,18755.0
2023-12-12 12:30:00,295.21,295.43,295.21,295.35,6497.0,292.5546,292.7727,292.5546,292.6934,6497.0
2023-12-12 12:35:00,295.39,295.41,295.28,295.33,6984.0,292.733,292.7528,292.624,292.6736,6984.0
2023-12-12 12:40:00,295.33,295.34,295.25,295.25,6952.0,292.6736,292.6835,292.5943,292.5943,6952.0
2023-12-12 12:45:00,295.28,295.34,295.11,295.11,9586.0,292.624,292.6835,292.4555,292.4555,9586.0
2023-12-12 12:50:00,295.09,295.18,295.09,295.12,5258.0,292.4357,292.5249,292.4357,292.4654,5258.0
2023-12-12 12:55:00,295.15,295.3,295.13,295.3,4097.0,292.4952,292.6438,292.4754,292.6438,4097.0
2023-12-12 13:00:00,295.25,295.55,295.19,295.54,15461.0,292.5943,292.8916,292.5348,292.8817,15461.0
2023-12-12 13:05:00,295.53,295.56,295.33,295.55,4109.0,292.8718,292.9015,292.6736,292.8916,4109.0
2023-12-12 13:10:00,295.58,295.58,295.42,295.45,10411.0,292.9213,292.9213,292.7627,292.7925,10411.0
2023-12-12 13:15:00,295.44,295.54,295.43,295.45,4579.0,292.7826,292.8817,292.7727,292.7925,4579.0
2023-12-12 13:20:00,295.44,295.44,295.31,295.38,8671.0,292.7826,292.7826,292.6537,292.7231,8671.0
2023-12-12 13:25:00,295.34,295.46,295.31,295.43,5824.0,292.6835,292.8024,292.6537,292.7727,5824.0
2023-12-12 13:30:00,295.42,295.56,295.37,295.52,6163.0,292.7627,292.9015,292.7132,292.8618,6163.0
2023-12-12 13:35:00,295.51,295.57,295.5,295.55,3078.0,292.8519,292.9114,292.842,292.8916,3078.0
2023-12-12 13:40:00,295.6,295.63,295.53,295.58,6505.0,292.9411,292.9709,292.8718,292.9213,6505.0
2023-12-12 13:45:00,295.6,295.81,295.6,295.78,9089.0,292.9411,293.1492,292.9411,293.1195,9089.0
2023-12-12 13:50:00,295.79,295.88,295.78,295.82,9649.0,293.1294,293.2186,293.1195,293.1591,9649.0
2023-12-12 13:55:00,295.81,295.86,295.73,295.82,5211.0,293.1492,293.1988,293.07,293.1591,5211.0
2023-12-12 14:00:00,295.79,295.87,295.75,295.83,3284.0,293.1294,293.2087,293.0898,293.1691,3284.0
2023-12-12 14:05:00,295.84,295.9,295.81,295.89,3656.0,293.179,293.2384,293.1492,293.2285,3656.0
2023-12-12 14:10:00,295.86,295.87,295.8,295.85,20637.0,293.1988,293.2087,293.1393,293.1889,20637.0
2023-12-12 14:15:00,295.85,295.92,295.82,295.88,7784.0,293.1889,293.2582,293.1591,293.2186,7784.0
2023-12-12 14:20:00,295.88,295.94,295.87,295.92,11346.0,293.2186,293.2781,293.2087,293.2582,11346.0
2023-12-12 14:25:00,295.94,295.94,295.88,295.92,9039.0,293.2781,293.2781,293.2186,293.2582,9039.0
2023-12-12 14:30:00,295.92,295.99,295.89,295.99,10803.0,293.2582,293.3276,293.2285,293.3276,10803.0
2023-12-12 14:35:00,296.0,296.05,295.94,295.97,8338.0,293.3375,293.3871,293.2781,293.3078,8338.0
2023-12-12 14:40:00,295.98,296.06,295.97,296.03,20407.0,293.3177,293.397,293.3078,293.3673,20407.0
2023-12-12 14:45:00,296.03,296.11,296.0,296.09,29215.0,293.3673,293.4465,293.3375,293.4267,29215.0
2023-12-12 14:50:00,296.1,296.19,296.1,296.14,18003.0,293.4366,293.5258,293.4366,293.4763,18003.0
2023-12-12 14:55:00,296.15,296.21,296.15,296.18,11150.0,293.4862,293.5456,293.4862,293.5159,11150.0
2023-12-12 15:00:00,296.19,296.33,296.12,296.32,58338.0,293.5258,293.6646,293.4564,293.6546,58338.0
2023-12-12 15:05:00,296.32,296.5,296.32,296.46,38083.0,293.6546,293.833,293.6546,293.7934,38083.0
2023-12-12 15:10:00,296.47,296.48,296.32,296.44,13099.0,293.8033,293.8132,293.6546,293.7736,13099.0
2023-12-12 15:15:00,296.45,296.51,296.37,296.4,17419.0,293.7835,293.8429,293.7042,293.7339,17419.0
2023-12-12 15:20:00,296.39,296.56,296.39,296.49,21582.0,293.724,293.8925,293.724,293.8231,21582.0
2023-12-12 15:25:00,296.5,296.53,296.44,296.48,15016.0,293.833,293.8628,293.7736,293.8132,15016.0
2023-12-12 15:30:00,296.48,296.52,296.38,296.39,14920.0,293.8132,293.8528,293.7141,293.724,14920.0
2023-12-12 15:35:00,296.32,296.38,296.27,296.31,15777.0,293.6546,293.7141,293.6051,293.6447,15777.0
2023-12-12 15:40:00,296.29,296.36,296.23,296.34,12674.0,293.6249,293.6943,293.5655,293.6745,12674.0
2023-12-12 15:45:00,296.34,296.45,296.3,296.41,20023.0,293.6745,293.7835,293.6348,293.7438,20023.0
2023-12-12 15:50:00,296.41,296.52,296.3,296.39,57070.0,293.7438,293.8528,293.6348,293.724,57070.0
2023-12-12 15:55:00,296.37,296.74,296.36,296.74,58593.0,293.7042,294.0709,293.6943,294.0709,58593.0
2023-12-13 09:30:00,297.11,297.75,297.11,297.75,36480.0,294.4375,295.0718,294.4375,295.0718,36480.0
2023-12-13 09:35:00,297.79,297.99,297.78,297.8,3378.0,295.1114,295.3096,295.1015,295.1213,3378.0
2023-12-13 09:40:00,297.83,297.93,297.68,297.69,14806.0,295.1511,295.2502,295.0024,295.0123,14806.0
2023-12-13 09:45:00,297.64,297.67,297.46,297.56,29697.0,294.9628,294.9925,294.7844,294.8835,29697.0
2023-12-13 09:50:00,297.53,297.56,297.38,297.45,9154.0,294.8538,294.8835,294.7051,294.7745,9154.0
2023-12-13 09:55:00,297.45,297.5,297.29,297.41,9078.0,294.7745,294.824,294.6159,294.7348,9078.0
2023-12-13 10:00:00,297.43,297.48,297.26,297.45,7556.0,294.7547,294.8042,294.5862,294.7745,7556.0
2023-12-13 10:05:00,297.46,297.6,297.36,297.58,47354.0,294.7844,294.9231,294.6853,294.9033,47354.0
2023-12-13 10:10:00,297.61,297.78,297.6,297.6,28367.0,294.933,295.1015,294.9231,294.9231,28367.0
2023-12-13 10:15:00,297.6,297.79,297.6,297.79,7033.0,294.9231,295.1114,294.9231,295.1114,7033.0
2023-12-13 10:20:00,297.82,297.82,297.66,297.73,1993.0,295.1412,295.1412,294.9826,295.052,1993.0
2023-12-13 10:25:00,297.75,297.75,297.56,297.58,5551.0,295.0718,295.0718,294.8835,294.9033,5551.0
2023-12-13 10:30:00,297.6,297.78,297.54,297.56,7887.0,294.9231,295.1015,294.8637,294.8835,7887.0
2023-12-13 10:35:00,297.58,297.88,297.58,297.8,5730.0,294.9033,295.2006,294.9033,295.1213,5730.0
2023-12-13 10:40:00,297.78,297.86,297.76,297.83,5492.0,295.1015,295.1808,295.0817,295.1511,5492.0
2023-12-13 10:45:00,297.91,298.02,297.83,297.83,4399.0,295.2303,295.3394,295.1511,295.1511,4399.0
2023-12-13 10:50:00,297.91,297.91,297.7,297.7,7502.0,295.2303,295.2303,295.0222,295.0222,7502.0
2023-12-13 10:55:00,297.69,297.83,297.64,297.8,3241.0,295.0123,295.1511,294.9628,295.1213,3241.0
2023-12-13 11:00:00,297.88,297.95,297.82,297.86,2059.0,295.2006,295.27,295.1412,295.1808,2059.0
2023-12-13 11:05:00,297.79,297.79,297.6,297.62,2614.0,295.1114,295.1114,294.9231,294.943,2614.0
2023-12-13 11:10:00,297.63,297.65,297.47,297.52,5528.0,294.9529,294.9727,294.7943,294.8439,5528.0
2023-12-13 11:15:00,297.54,297.6,297.52,297.56,2242.0,294.8637,294.9231,294.8439,294.8835,2242.0
2023-12-13 11:20:00,297.5,297.58,297.35,297.39,3083.0,294.824,294.9033,294.6754,294.715,3083.0
2023-12-13 11:25:00,297.36,297.46,297.3,297.43,21145.0,294.6853,294.7844,294.6258,294.7547,21145.0
2023-12-13 11:30:00,297.41,297.58,297.32,297.32,10123.0,294.7348,294.9033,294.6457,294.6457,10123.0
2023-12-13 11:35:00,297.35,297.41,297.25,297.27,4556.0,294.6754,294.7348,294.5763,294.5961,4556.0
2023-12-13 11:40:00,297.35,297.46,297.32,297.43,5172.0,294.6754,294.7844,294.6457,294.7547,5172.0
2023-12-13 11:45:00,297.43,297.44,297.28,297.31,13080.0,294.7547,294.7646,294.606,294.6357,13080.0
2023-12-13 11:50:00,297.32,297.34,297.2,297.34,10728.0,294.6457,294.6655,294.5267,294.6655,10728.0
2023-12-13 11:55:00,297.29,297.29,297.18,297.18,1208.0,294.6159,294.6159,294.5069,294.5069,1208.0
2023-12-13 12:00:00,297.13,297.2,297.03,297.09,5899.0,294.4574,294.5267,294.3583,294.4177,5899.0
2023-12-13 12:05:00,297.1,297.14,296.99,297.14,3721.0,294.4276,294.4673,294.3186,294.4673,3721.0
2023-12-13 12:10:00,297.16,297.26,297.16,297.23,10520.0,294.4871,294.5862,294.4871,294.5565,10520.0
2023-12-13 12:15:00,297.23,297.24,297.16,297.21,5282.0,294.5565,294.5664,294.4871,294.5366,5282.0
2023-12-13 12:20:00,297.26,297.29,297.16,297.19,23385.0,294.5862,294.6159,294.4871,294.5168,23385.0
2023-12-13 12:25:00,297.19,297.3,297.16,297.19,8319.0,294.5168,294.6258,294.4871,294.5168,8319.0
2023-12-13 12:30:00,297.18,297.19,297.06,297.14,2574.0,294.5069,294.5168,294.388,294.4673,2574.0
2023-12-13 12:35:00,297.1,297.15,297.0,297.13,9262.0,294.4276,294.4772,294.3285,294.4574,9262.0
2023-12-13 12:40:00,297.14,297.16,297.02,297.08,5234.0,294.4673,294.4871,294.3484,294.4078,5234.0
2023-12-13 12:45:00,297.09,297.11,297.05,297.09,1965.0,294.4177,294.4375,294.3781,294.4177,1965.0
2023-12-13 12:50:00,297.14,297.16,297.1,297.11,8814.0,294.4673,294.4871,294.4276,294.4375,8814.0
2023-12-13 12:55:00,297.11,297.14,297.03,297.13,2497.0,294.4375,294.4673,294.3583,294.4574,2497.0
2023-12-13 13:00:00,297.13,297.13,297.02,297.03,1758.0,294.4574,294.4574,294.3484,294.3583,1758.0
2023-12-13 13:05:00,296.99,297.01,296.88,296.91,5291.0,294.3186,294.3384,294.2096,294.2393,5291.0
2023-12-13 13:10:00,296.91,297.0,296.9,296.95,2909.0,294.2393,294.3285,294.2294,294.279,2909.0
2023-12-13 13:15:00,296.97,296.99,296.83,296.83,4394.0,294.2988,294.3186,294.1601,294.1601,4394.0
2023-12-13 13:20:00,296.89,296.97,296.83,296.94,5399.0,294.2195,294.2988,294.1601,294.2691,5399.0
2023-12-13 13:25:00,296.94,297.0,296.84,296.86,4329.0,294.2691,294.3285,294.17,294.1898,4329.0
2023-12-13 13:30:00,296.84,296.93,296.83,296.93,5197.0,294.17,294.2592,294.1601,294.2592,5197.0
2023-12-13 13:35:00,296.95,296.96,296.9,296.92,5783.0,294.279,294.2889,294.2294,294.2493,5783.0
2023-12-13 13:40:00,296.97,297.04,296.94,296.98,3715.0,294.2988,294.3682,294.2691,294.3087,3715.0
2023-12-13 13:45:00,297.01,297.09,297.01,297.03,3305.0,294.3384,294.4177,294.3384,294.3583,3305.0
2023-12-13 13:50:00,297.02,297.17,297.0,297.16,5891.0,294.3484,294.497,294.3285,294.4871,5891.0
2023-12-13 13:55:00,297.16,297.19,296.9,296.98,7904.0,294.4871,294.5168,294.2294,294.3087,7904.0
2023-12-13 14:00:00,297.11,298.5,297.03,298.45,10373.0,294.4375,295.815,294.3583,295.7655,10373.0
2023-12-13 14:05:00,298.64,298.87,298.34,298.72,24542.0,295.9538,296.1817,295.6565,296.0331,24542.0
2023-12-13 14:10:00,298.78,298.83,298.44,298.64,19315.0,296.0925,296.1421,295.7556,295.9538,19315.0
2023-12-13 14:15:00,298.68,298.85,298.67,298.85,31764.0,295.9934,296.1619,295.9835,296.1619,31764.0
2023-12-13 14:20:00,298.86,299.18,298.79,299.02,11915.0,296.1718,296.4889,296.1024,296.3304,11915.0
2023-12-13 14:25:00,298.98,299.04,298.77,298.92,15768.0,296.2907,296.3502,296.0826,296.2313,15768.0
2023-12-13 14:30:00,298.91,299.27,298.52,299.27,8086.0,296.2214,296.5781,295.8349,296.5781,8086.0
2023-12-13 14:35:00,299.32,299.62,299.28,299.58,16845.0,296.6277,296.925,296.588,296.8853,16845.0
2023-12-13 14:40:00,299.68,300.09,299.64,299.87,22375.0,296.9844,297.3907,296.9448,297.1727,22375.0
2023-12-13 14:45:00,299.87,300.04,299.72,299.89,18902.0,297.1727,297.3412,297.0241,297.1925,18902.0
2023-12-13 14:50:00,299.75,300.15,299.73,300.1,19674.0,297.0538,297.4502,297.034,297.4006,19674.0
2023-12-13 14:55:00,300.12,300.43,300.02,300.15,35646.0,297.4205,297.7277,297.3214,297.4502,35646.0
2023-12-13 15:00:00,300.12,300.64,300.05,300.58,6877.0,297.4205,297.9358,297.3511,297.8763,6877.0
2023-12-13 15:05:00,300.65,300.67,300.25,300.39,21638.0,297.9457,297.9655,297.5493,297.688,21638.0
2023-12-13 15:10:00,300.27,300.3,299.77,299.77,14410.0,297.5691,297.5988,297.0736,297.0736,14410.0
2023-12-13 15:15:00,299.69,299.91,299.61,299.65,7975.0,296.9943,297.2124,296.9151,296.9547,7975.0
2023-12-13 15:20:00,299.6,299.65,298.8,298.8,19217.0,296.9051,296.9547,296.1123,296.1123,19217.0
2023-12-13 15:25:00,298.75,299.23,298.6,299.18,11013.0,296.0628,296.5385,295.9141,296.4889,11013.0
2023-12-13 15:30:00,299.15,299.37,298.94,299.31,5334.0,296.4592,296.6772,296.2511,296.6178,5334.0
2023-12-13 15:35:00,299.33,299.83,299.33,299.83,10100.0,296.6376,297.1331,296.6376,297.1331,10100.0
2023-12-13 15:40:00,299.83,299.85,299.69,299.75,12472.0,297.1331,297.1529,296.9943,297.0538,12472.0
2023-12-13 15:45:00,299.77,299.77,299.59,299.68,14180.0,297.0736,297.0736,296.8952,296.9844,14180.0
2023-12-13 15:50:00,299.73,299.82,299.28,299.76,35640.0,297.034,297.1232,296.588,297.0637,35640.0
2023-12-13 15:55:00,299.74,300.36,299.73,300.35,144674.0,297.0439,297.6583,297.034,297.6484,144674.0
2023-12-14 09:30:00,301.31,301.62,300.98,301.4,28504.0,298.5998,298.907,298.2727,298.689,28504.0
2023-12-14 09:35:00,301.28,301.34,300.73,300.79,8461.0,298.57,298.6295,298.025,298.0844,8461.0
2023-12-14 09:40:00,300.77,301.19,300.73,301.07,9726.0,298.0646,298.4808,298.025,298.3619,9726.0
2023-12-14 09:45:00,301.12,301.3,300.97,300.97,4634.0,298.4115,298.5899,298.2628,298.2628,4634.0
2023-12-14 09:50:00,300.88,301.05,300.66,301.03,6611.0,298.1736,298.3421,297.9556,298.3223,6611.0
2023-12-14 09:55:00,300.97,301.36,300.8,300.81,6453.0,298.2628,298.6493,298.0944,298.1043,6453.0
2023-12-14 10:00:00,300.75,300.75,300.26,300.4,4731.0,298.0448,298.0448,297.5592,297.6979,4731.0
2023-12-14 10:05:00,300.11,300.39,300.06,300.32,18644.0,297.4106,297.688,297.361,297.6187,18644.0
2023-12-14 10:10:00,300.37,300.74,300.37,300.51,2340.0,297.6682,298.0349,297.6682,297.807,2340.0
2023-12-14 10:15:00,300.27,300.27,299.9,300.19,4919.0,297.5691,297.5691,297.2024,297.4898,4919.0
2023-12-14 10:20:00,300.19,300.19,299.99,300.06,8681.0,297.4898,297.4898,297.2916,297.361,8681.0
2023-12-14 10:25:00,300.13,300.24,299.68,299.7,16997.0,297.4304,297.5394,296.9844,297.0042,16997.0
2023-12-14 10:30:00,299.73,300.06,299.66,300.06,14194.0,297.034,297.361,296.9646,297.361,14194.0
2023-12-14 10:35:00,300.1,300.15,299.37,299.39,12720.0,297.4006,297.4502,296.6772,296.697,12720.0
2023-12-14 10:40:00,299.42,299.72,299.42,299.48,3830.0,296.7268,297.0241,296.7268,296.7862,3830.0
2023-12-14 10:45:00,299.73,299.73,299.35,299.62,3850.0,297.034,297.034,296.6574,296.925,3850.0
2023-12-14 10:50:00,299.61,300.07,299.61,300.07,82894.0,296.9151,297.3709,296.9151,297.3709,82894.0
2023-12-14 10:55:00,300.09,300.18,299.85,300.03,30497.0,297.3907,297.4799,297.1529,297.3313,30497.0
2023-12-14 11:00:00,300.06,300.14,299.71,299.71,26355.0,297.361,297.4403,297.0142,297.0142,26355.0
2023-12-14 11:05:00,299.73,299.88,299.54,299.67,26221.0,297.034,297.1826,296.8457,296.9745,26221.0
2023-12-14 11:10:00,299.74,299.98,299.31,299.34,3441.0,297.0439,297.2817,296.6178,296.6475,3441.0
2023-12-14 11:15:00,299.29,299.66,299.29,299.66,5958.0,296.5979,296.9646,296.5979,296.9646,5958.0
2023-12-14 11:20:00,299.55,299.63,299.34,299.42,10221.0,296.8556,296.9349,296.6475,296.7268,10221.0
2023-12-14 11:25:00,299.44,299.58,299.29,299.53,42667.0,296.7466,296.8853,296.5979,296.8358,42667.0
2023-12-14 11:30:00,299.6,299.73,299.48,299.48,5725.0,296.9051,297.034,296.7862,296.7862,5725.0
2023-12-14 11:35:00,299.51,299.51,299.23,299.35,30115.0,296.816,296.816,296.5385,296.6574,30115.0
2023-12-14 11:40:00,299.4,299.65,299.39,299.65,22666.0,296.7069,296.9547,296.697,296.9547,22666.0
2023-12-14 11:45:00,299.64,299.87,299.58,299.87,2689.0,296.9448,297.1727,296.8853,297.1727,2689.0
2023-12-14 11:50:00,299.79,299.85,299.75,299.76,1711.0,297.0934,297.1529,297.0538,297.0637,1711.0
2023-12-14 11:55:00,299.84,299.9,299.66,299.75,4202.0,297.143,297.2024,296.9646,297.0538,4202.0
2023-12-14 12:00:00,299.79,299.91,299.77,299.89,4514.0,297.0934,297.2124,297.0736,297.1925,4514.0
2023-12-14 12:05:00,299.92,299.98,299.77,299.95,7352.0,297.2223,297.2817,297.0736,297.252,7352.0
2023-12-14 12:10:00,299.97,300.1,299.92,300.1,13157.0,297.2718,297.4006,297.2223,297.4006,13157.0
2023-12-14 12:15:00,300.13,300.14,299.87,299.93,6872.0,297.4304,297.4403,297.1727,297.2322,6872.0
2023-12-14 12:20:00,299.94,300.12,299.94,300.07,2075.0,297.2421,297.4205,297.2421,297.3709,2075.0
2023-12-14 12:25:00,300.1,300.27,300.09,300.25,2226.0,297.4006,297.5691,297.3907,297.5493,2226.0
2023-12-14 12:30:00,300.25,300.33,300.12,300.23,20160.0,297.5493,297.6286,297.4205,297.5295,20160.0
2023-12-14 12:35:00,300.25,300.29,300.09,300.11,9173.0,297.5493,297.5889,297.3907,297.4106,9173.0
2023-12-14 12:40:00,300.14,300.2,300.12,300.17,3231.0,297.4403,297.4997,297.4205,297.47,3231.0
2023-12-14 12:45:00,300.21,300.36,300.16,300.24,7015.0,297.5097,297.6583,297.4601,297.5394,7015.0
2023-12-14 12:50:00,300.19,300.19,299.72,299.72,24017.0,297.4898,297.4898,297.0241,297.0241,24017.0
2023-12-14 12:55:00,299.67,299.67,299.03,299.03,7313.0,296.9745,296.9745,296.3403,296.3403,7313.0
2023-12-14 13:00:00,299.03,299.03,298.46,298.67,4867.0,296.3403,296.3403,295.7754,295.9835,4867.0
2023-12-14 13:05:00,298.66,298.76,298.47,298.63,6951.0,295.9736,296.0727,295.7853,295.9439,6951.0
2023-12-14 13:10:00,298.69,298.73,298.45,298.46,15312.0,296.0033,296.043,295.7655,295.7754,15312.0
2023-12-14 13:15:00,298.54,298.54,298.35,298.35,5684.0,295.8547,295.8547,295.6664,295.6664,5684.0
2023-12-14 13:20:00,298.47,298.48,298.25,298.27,2733.0,295.7853,295.7952,295.5673,295.5871,2733.0
2023-12-14 13:25:00,298.29,298.29,298.16,298.17,16712.0,295.6069,295.6069,295.4781,295.488,16712.0
2023-12-14 13:30:00,298.18,298.37,298.16,298.36,30968.0,295.4979,295.6862,295.4781,295.6763,30968.0
2023-12-14 13:35:00,298.35,298.35,298.25,298.27,2991.0,295.6664,295.6664,295.5673,295.5871,2991.0
2023-12-14 13:40:00,298.25,298.29,298.14,298.14,4809.0,295.5673,295.6069,295.4583,295.4583,4809.0
2023-12-14 13:45:00,298.18,298.18,297.91,297.93,10469.0,295.4979,295.4979,295.2303,295.2502,10469.0
2023-12-14 13:50:00,297.83,297.84,297.11,297.28,19034.0,295.1511,295.161,294.4375,294.606,19034.0
2023-12-14 13:55:00,297.3,297.85,297.3,297.73,5101.0,294.6258,295.1709,294.6258,295.052,5101.0
2023-12-14 14:00:00,297.79,298.16,297.79,298.11,7301.0,295.1114,295.4781,295.1114,295.4285,7301.0
2023-12-14 14:05:00,298.07,298.27,298.07,298.18,3991.0,295.3889,295.5871,295.3889,295.4979,3991.0
2023-12-14 14:10:00,298.14,298.49,298.12,298.35,7137.0,295.4583,295.8051,295.4385,295.6664,7137.0
2023-12-14 14:15:00,298.39,298.65,298.38,298.64,14732.0,295.706,295.9637,295.6961,295.9538,14732.0
2023-12-14 14:20:00,298.66,298.9,298.66,298.9,4092.0,295.9736,296.2114,295.9736,296.2114,4092.0
2023-12-14 14:25:00,298.88,298.92,298.77,298.88,6222.0,296.1916,296.2313,296.0826,296.1916,6222.0
2023-12-14 14:30:00,298.82,298.96,298.74,298.87,7110.0,296.1322,296.2709,296.0529,296.1817,7110.0
2023-12-14 14:35:00,298.9,299.01,298.77,298.85,20022.0,296.2114,296.3205,296.0826,296.1619,20022.0
2023-12-14 14:40:00,298.81,298.93,298.75,298.91,5230.0,296.1223,296.2412,296.0628,296.2214,5230.0
2023-12-14 14:45:00,298.92,299.08,298.89,299.08,10675.0,296.2313,296.3898,296.2015,296.3898,10675.0
2023-12-14 14:50:00,299.16,299.19,299.07,299.07,3904.0,296.4691,296.4988,296.3799,296.3799,3904.0
2023-12-14 14:55:00,299.02,299.21,299.02,299.1,2705.0,296.3304,296.5187,296.3304,296.4096,2705.0
2023-12-14 15:00:00,299.12,299.21,299.05,299.06,47350.0,296.4295,296.5187,296.3601,296.37,47350.0
2023-12-14 15:05:00,298.97,299.2,298.97,299.13,2914.0,296.2808,296.5087,296.2808,296.4394,2914.0
2023-12-14 15:10:00,299.08,299.26,299.08,299.09,5527.0,296.3898,296.5682,296.3898,296.3997,5527.0
2023-12-14 15:15:00,299.06,299.26,299.01,299.26,10470.0,296.37,296.5682,296.3205,296.5682,10470.0
2023-12-14 15:20:00,299.29,299.32,299.19,299.32,17798.0,296.5979,296.6277,296.4988,296.6277,17798.0
2023-12-14 15:25:00,299.31,299.32,299.21,299.21,3929.0,296.6178,296.6277,296.5187,296.5187,3929.0
2023-12-14 15:30:00,299.12,299.23,299.07,299.13,12447.0,296.4295,296.5385,296.3799,296.4394,12447.0
2023-12-14 15:35:00,299.09,299.29,299.04,299.04,5769.0,296.3997,296.5979,296.3502,296.3502,5769.0
2023-12-14 15:40:00,299.04,299.18,298.97,299.02,9116.0,296.3502,296.4889,296.2808,296.3304,9116.0
2023-12-14 15:45:00,299.07,299.32,299.02,299.05,24439.0,296.3799,296.6277,296.3304,296.3601,24439.0
2023-12-14 15:50:00,299.08,299.4,299.08,299.12,17186.0,296.3898,296.7069,296.3898,296.4295,17186.0
2023-12-14 15:55:00,299.13,299.6,299.08,299.58,190366.0,296.4394,296.9051,296.3898,296.8853,190366.0
2023-12-15 09:30:00,298.7,299.71,298.7,299.23,93227.0,296.0132,297.0142,296.0132,296.5385,93227.0
2023-12-15 09:35:00,299.31,300.03,299.05,300.03,9770.0,296.6178,297.3313,296.3601,297.3313,9770.0
2023-12-15 09:40:00,300.0,300.53,299.98,300.35,4378.0,297.3015,297.8268,297.2817,297.6484,4378.0
2023-12-15 09:45:00,300.5,300.5,299.81,299.81,6610.0,297.7971,297.7971,297.1133,297.1133,6610.0
2023-12-15 09:50:00,299.83,300.39,299.83,300.24,7728.0,297.1331,297.688,297.1331,297.5394,7728.0
2023-12-15 09:55:00,300.27,300.27,299.95,300.02,20754.0,297.5691,297.5691,297.252,297.3214,20754.0
2023-12-15 10:00:00,300.14,300.14,299.93,300.04,3854.0,297.4403,297.4403,297.2322,297.3412,3854.0
2023-12-15 10:05:00,300.09,300.31,300.08,300.31,6611.0,297.3907,297.6088,297.3808,297.6088,6611.0
2023-12-15 10:10:00,300.23,300.35,299.92,300.35,12311.0,297.5295,297.6484,297.2223,297.6484,12311.0
2023-12-15 10:15:00,300.32,300.66,300.32,300.56,4543.0,297.6187,297.9556,297.6187,297.8565,4543.0
2023-12-15 10:20:00,300.59,300.7,300.43,300.43,5973.0,297.8862,297.9953,297.7277,297.7277,5973.0
2023-12-15 10:25:00,300.43,300.74,300.43,300.74,28661.0,297.7277,298.0349,297.7277,298.0349,28661.0
2023-12-15 10:30:00,300.78,300.85,300.71,300.8,5931.0,298.0745,298.1439,298.0052,298.0944,5931.0
2023-12-15 10:35:00,300.76,300.84,300.69,300.75,3920.0,298.0547,298.134,297.9853,298.0448,3920.0
2023-12-15 10:40:00,300.84,300.85,300.52,300.53,5761.0,298.134,298.1439,297.8169,297.8268,5761.0
2023-12-15 10:45:00,300.57,300.59,300.46,300.51,8883.0,297.8664,297.8862,297.7574,297.807,8883.0
2023-12-15 10:50:00,300.75,300.94,300.73,300.85,20098.0,298.0448,298.2331,298.025,298.1439,20098.0
2023-12-15 10:55:00,300.83,300.86,300.68,300.72,11809.0,298.1241,298.1538,297.9754,298.0151,11809.0
2023-12-15 11:00:00,300.73,300.86,300.62,300.7,89457.0,298.025,298.1538,297.916,297.9953,89457.0
2023-12-15 11:05:00,300.68,300.68,300.39,300.44,7292.0,297.9754,297.9754,297.688,297.7376,7292.0
2023-12-15 11:10:00,300.41,300.56,300.34,300.56,7777.0,297.7079,297.8565,297.6385,297.8565,7777.0
2023-12-15 11:15:00,300.56,300.68,300.36,300.66,31891.0,297.8565,297.9754,297.6583,297.9556,31891.0
2023-12-15 11:20:00,300.65,300.77,300.52,300.77,8533.0,297.9457,298.0646,297.8169,298.0646,8533.0
2023-12-15 11:25:00,300.72,300.86,300.71,300.82,5884.0,298.0151,298.1538,298.0052,298.1142,5884.0
2023-12-15 11:30:00,300.82,300.95,300.74,300.74,12319.0,298.1142,298.243,298.0349,298.0349,12319.0
2023-12-15 11:35:00,300.82,300.94,300.71,300.75,8106.0,298.1142,298.2331,298.0052,298.0448,8106.0
2023-12-15 11:40:00,300.71,300.71,300.54,300.64,9160.0,298.0052,298.0052,297.8367,297.9358,9160.0
2023-12-15 11:45:00,300.63,300.67,300.44,300.49,12049.0,297.9259,297.9655,297.7376,297.7871,12049.0
2023-12-15 11:50:00,300.53,300.56,300.42,300.48,15635.0,297.8268,297.8565,297.7178,297.7772,15635.0
2023-12-15 11:55:00,300.47,300.67,300.46,300.59,4282.0,297.7673,297.9655,297.7574,297.8862,4282.0
2023-12-15 12:00:00,300.63,300.66,300.39,300.41,7833.0,297.9259,297.9556,297.688,297.7079,7833.0
2023-12-15 12:05:00,300.49,300.53,300.37,300.45,6283.0,297.7871,297.8268,297.6682,297.7475,6283.0
2023-12-15 12:10:00,300.48,300.65,300.41,300.59,1666.0,297.7772,297.9457,297.7079,297.8862,1666.0
2023-12-15 12:15:00,300.67,300.75,300.54,300.73,3821.0,297.9655,298.0448,297.8367,298.025,3821.0
2023-12-15 12:20:00,300.74,300.76,300.57,300.72,21930.0,298.0349,298.0547,297.8664,298.0151,21930.0
2023-12-15 12:25:00,300.79,300.88,300.75,300.79,4630.0,298.0844,298.1736,298.0448,298.0844,4630.0
2023-12-15 12:30:00,300.78,300.79,300.61,300.68,6152.0,298.0745,298.0844,297.9061,297.9754,6152.0
2023-12-15 12:35:00,300.68,300.68,300.4,300.51,13588.0,297.9754,297.9754,297.6979,297.807,13588.0
2023-12-15 12:40:00,300.48,300.53,300.39,300.49,7219.0,297.7772,297.8268,297.688,297.7871,7219.0
2023-12-15 12:45:00,300.48,300.5,300.15,300.43,12144.0,297.7772,297.7971,297.4502,297.7277,12144.0
2023-12-15 12:50:00,300.43,300.46,300.23,300.25,4744.0,297.7277,297.7574,297.5295,297.5493,4744.0
2023-12-15 12:55:00,300.22,300.24,299.91,299.98,4735.0,297.5196,297.5394,297.2124,297.2817,4735.0
2023-12-15 13:00:00,299.94,300.16,299.93,300.07,8937.0,297.2421,297.4601,297.2322,297.3709,8937.0
2023-12-15 13:05:00,300.19,300.31,300.1,300.1,2989.0,297.4898,297.6088,297.4006,297.4006,2989.0
2023-12-15 13:10:00,300.13,300.27,300.02,300.27,8339.0,297.4304,297.5691,297.3214,297.5691,8339.0
2023-12-15 13:15:00,300.23,300.32,300.11,300.23,8874.0,297.5295,297.6187,297.4106,297.5295,8874.0
2023-12-15 13:20:00,300.21,300.4,300.2,300.38,6081.0,297.5097,297.6979,297.4997,297.6781,6081.0
2023-12-15 13:25:00,300.4,300.51,300.29,300.5,5712.0,297.6979,297.807,297.5889,297.7971,5712.0
2023-12-15 13:30:00,300.48,300.59,300.46,300.5,5951.0,297.7772,297.8862,297.7574,297.7971,5951.0
2023-12-15 13:35:00,300.52,300.52,300.07,300.17,6484.0,297.8169,297.8169,297.3709,297.47,6484.0
2023-12-15 13:40:00,300.14,300.14,299.57,299.63,23115.0,297.4403,297.4403,296.8754,296.9349,23115.0
2023-12-15 13:45:00,299.63,299.85,299.44,299.84,19053.0,296.9349,297.1529,296.7466,297.143,19053.0
2023-12-15 13:50:00,299.87,299.96,299.58,299.58,15959.0,297.1727,297.2619,296.8853,296.8853,15959.0
2023-12-15 13:55:00,299.64,299.71,299.4,299.68,17059.0,296.9448,297.0142,296.7069,296.9844,17059.0
2023-12-15 14:00:00,299.62,299.84,299.49,299.78,5231.0,296.925,297.143,296.7961,297.0835,5231.0
2023-12-15 14:05:00,299.75,299.89,299.61,299.83,2784.0,297.0538,297.1925,296.9151,297.1331,2784.0
2023-12-15 14:10:00,299.8,300.01,299.76,299.93,2670.0,297.1033,297.3115,297.0637,297.2322,2670.0
2023-12-15 14:15:00,299.95,300.14,299.9,300.09,7171.0,297.252,297.4403,297.2024,297.3907,7171.0
2023-12-15 14:20:00,300.06,300.06,299.94,299.94,7283.0,297.361,297.361,297.2421,297.2421,7283.0
2023-12-15 14:25:00,299.93,300.0,299.88,299.89,17420.0,297.2322,297.3015,297.1826,297.1925,17420.0
2023-12-15 14:30:00,299.8,300.22,299.8,300.19,12783.0,297.1033,297.5196,297.1033,297.4898,12783.0
2023-12-15 14:35:00,300.22,300.33,300.2,300.2,4794.0,297.5196,297.6286,297.4997,297.4997,4794.0
2023-12-15 14:40:00,300.24,300.37,300.17,300.3,8549.0,297.5394,297.6682,297.47,297.5988,8549.0
2023-12-15 14:45:00,300.33,300.35,300.12,300.13,7678.0,297.6286,297.6484,297.4205,297.4304,7678.0
2023-12-15 14:50:00,300.17,300.22,300.12,300.15,5731.0,297.47,297.5196,297.4205,297.4502,5731.0
2023-12-15 14:55:00,300.15,300.18,299.93,300.18,27515.0,297.4502,297.4799,297.2322,297.4799,27515.0
2023-12-15 15:00:00,300.15,300.36,300.15,300.23,6845.0,297.4502,297.6583,297.4502,297.5295,6845.0
2023-12-15 15:05:00,300.24,300.33,300.07,300.09,3492.0,297.5394,297.6286,297.3709,297.3907,3492.0
2023-12-15 15:10:00,300.15,300.32,300.13,300.19,2749.0,297.4502,297.6187,297.4304,297.4898,2749.0
2023-12-15 15:15:00,300.23,300.36,300.22,300.35,3841.0,297.5295,297.6583,297.5196,297.6484,3841.0
2023-12-15 15:20:00,300.34,300.49,300.33,300.48,6223.0,297.6385,297.7871,297.6286,297.7772,6223.0
2023-12-15 15:25:00,300.5,300.59,300.48,300.5,18465.0,297.7971,297.8862,297.7772,297.7971,18465.0
2023-12-15 15:30:00,300.52,300.59,300.37,300.39,98324.0,297.8169,297.8862,297.6682,297.688,98324.0
2023-12-15 15:35:00,300.35,300.49,300.26,300.49,20382.0,297.6484,297.7871,297.5592,297.7871,20382.0
2023-12-15 15:40:00,300.47,300.56,300.41,300.46,18543.0,297.7673,297.8565,297.7079,297.7574,18543.0
2023-12-15 15:45:00,300.46,300.61,300.42,300.59,25630.0,297.7574,297.9061,297.7178,297.8862,25630.0
2023-12-15 15:50:00,300.62,301.22,300.62,301.19,88909.0,297.916,298.5106,297.916,298.4808,88909.0
2023-12-15 15:55:00,301.13,301.19,300.24,300.32,758919.0,298.4214,298.4808,297.5394,297.6187,758919.0
2023-12-18 09:30:00,300.78,301.44,300.57,301.34,48507.0,298.0745,298.7286,297.8664,298.6295,48507.0
2023-12-18 09:35:00,301.29,301.61,301.28,301.39,8040.0,298.5799,298.8971,298.57,298.679,8040.0
2023-12-18 09:40:00,301.51,301.52,301.3,301.3,10168.0,298.798,298.8079,298.5899,298.5899,10168.0
2023-12-18 09:45:00,301.34,301.48,301.15,301.2,25125.0,298.6295,298.7682,298.4412,298.4908,25125.0
2023-12-18 09:50:00,301.19,301.42,301.19,301.34,15731.0,298.4808,298.7088,298.4808,298.6295,15731.0
2023-12-18 09:55:00,301.34,301.77,301.34,301.68,8590.0,298.6295,299.0556,298.6295,298.9664,8590.0
2023-12-18 10:00:00,301.68,301.96,301.68,301.92,7529.0,298.9664,299.2439,298.9664,299.2043,7529.0
2023-12-18 10:05:00,301.97,302.08,301.86,302.0,6878.0,299.2538,299.3628,299.1448,299.2836,6878.0
2023-12-18 10:10:00,302.05,302.05,301.66,301.7,12193.0,299.3331,299.3331,298.9466,298.9863,12193.0
2023-12-18 10:15:00,301.88,302.24,301.88,302.17,3814.0,299.1646,299.5214,299.1646,299.452,3814.0
2023-12-18 10:20:00,302.15,302.26,301.92,302.26,44252.0,299.4322,299.5412,299.2043,299.5412,44252.0
2023-12-18 10:25:00,302.22,302.35,302.09,302.28,7599.0,299.5016,299.6304,299.3727,299.561,7599.0
2023-12-18 10:30:00,302.3,302.32,302.11,302.11,6378.0,299.5809,299.6007,299.3926,299.3926,6378.0
2023-12-18 10:35:00,302.12,302.12,301.81,301.82,7501.0,299.4025,299.4025,299.0953,299.1052,7501.0
2023-12-18 10:40:00,301.79,301.93,301.78,301.78,13607.0,299.0754,299.2142,299.0655,299.0655,13607.0
2023-12-18 10:45:00,301.73,301.79,301.56,301.71,27473.0,299.016,299.0754,298.8475,298.9962,27473.0
2023-12-18 10:50:00,301.68,301.7,301.6,301.64,7004.0,298.9664,298.9863,298.8872,298.9268,7004.0
2023-12-18 10:55:00,301.61,301.65,301.54,301.62,4477.0,298.8971,298.9367,298.8277,298.907,4477.0
2023-12-18 11:00:00,301.54,301.59,301.44,301.51,4727.0,298.8277,298.8772,298.7286,298.798,4727.0
2023-12-18 11:05:00,301.52,301.62,301.49,301.62,3771.0,298.8079,298.907,298.7781,298.907,3771.0
2023-12-18 11:10:00,301.61,301.85,301.6,301.81,7264.0,298.8971,299.1349,298.8872,299.0953,7264.0
2023-12-18 11:15:00,301.85,302.18,301.85,302.09,6978.0,299.1349,299.4619,299.1349,299.3727,6978.0
2023-12-18 11:20:00,302.09,302.13,301.85,301.9,112378.0,299.3727,299.4124,299.1349,299.1845,112378.0
2023-12-18 11:25:00,301.94,302.06,301.88,302.01,5396.0,299.2241,299.343,299.1646,299.2935,5396.0
2023-12-18 11:30:00,302.03,302.22,302.02,302.11,10375.0,299.3133,299.5016,299.3034,299.3926,10375.0
2023-12-18 11:35:00,302.15,302.15,302.02,302.13,3976.0,299.4322,299.4322,299.3034,299.4124,3976.0
2023-12-18 11:40:00,302.08,302.22,302.08,302.2,6775.0,299.3628,299.5016,299.3628,299.4818,6775.0
2023-12-18 11:45:00,302.2,302.24,302.08,302.09,12039.0,299.4818,299.5214,299.3628,299.3727,12039.0
2023-12-18 11:50:00,302.12,302.25,302.04,302.1,5403.0,299.4025,299.5313,299.3232,299.3827,5403.0
2023-12-18 11:55:00,302.15,302.19,302.05,302.09,7450.0,299.4322,299.4718,299.3331,299.3727,7450.0
2023-12-18 12:00:00,302.17,302.33,302.14,302.22,7700.0,299.452,299.6106,299.4223,299.5016,7700.0
2023-12-18 12:05:00,302.3,302.47,302.26,302.45,27156.0,299.5809,299.7493,299.5412,299.7295,27156.0
2023-12-18 12:10:00,302.46,302.55,302.42,302.48,62216.0,299.7394,299.8286,299.6998,299.7592,62216.0
2023-12-18 12:15:00,302.48,302.65,302.48,302.63,10554.0,299.7592,299.9277,299.7592,299.9079,10554.0
2023-12-18 12:20:00,302.62,302.65,302.51,302.53,5101.0,299.898,299.9277,299.789,299.8088,5101.0
2023-12-18 12:25:00,302.53,302.54,302.43,302.49,3704.0,299.8088,299.8187,299.7097,299.7692,3704.0
2023-12-18 12:30:00,302.5,302.58,302.47,302.54,8218.0,299.7791,299.8583,299.7493,299.8187,8218.0
2023-12-18 12:35:00,302.55,302.59,302.44,302.48,9002.0,299.8286,299.8683,299.7196,299.7592,9002.0
2023-12-18 12:40:00,302.46,302.48,302.36,302.4,9274.0,299.7394,299.7592,299.6403,299.68,9274.0
2023-12-18 12:45:00,302.37,302.44,302.36,302.44,49603.0,299.6502,299.7196,299.6403,299.7196,49603.0
2023-12-18 12:50:00,302.44,302.55,302.44,302.55,5086.0,299.7196,299.8286,299.7196,299.8286,5086.0
2023-12-18 12:55:00,302.54,302.61,302.49,302.6,2908.0,299.8187,299.8881,299.7692,299.8782,2908.0
2023-12-18 13:00:00,302.65,302.69,302.52,302.53,5578.0,299.9277,299.9674,299.7989,299.8088,5578.0
2023-12-18 13:05:00,302.58,302.69,302.54,302.57,4024.0,299.8583,299.9674,299.8187,299.8484,4024.0
2023-12-18 13:10:00,302.65,302.69,302.58,302.66,6343.0,299.9277,299.9674,299.8583,299.9376,6343.0
2023-12-18 13:15:00,302.6,302.71,302.58,302.69,6364.0,299.8782,299.9872,299.8583,299.9674,6364.0
2023-12-18 13:20:00,302.71,302.81,302.7,302.8,7665.0,299.9872,300.0863,299.9773,300.0764,7665.0
2023-12-18 13:25:00,302.79,302.95,302.79,302.87,5820.0,300.0665,300.225,300.0665,300.1457,5820.0
2023-12-18 13:30:00,302.89,302.99,302.88,302.89,7950.0,300.1656,300.2647,300.1556,300.1656,7950.0
2023-12-18 13:35:00,302.91,302.94,302.83,302.84,6650.0,300.1854,300.2151,300.1061,300.116,6650.0
2023-12-18 13:40:00,302.83,302.86,302.76,302.84,12439.0,300.1061,300.1358,300.0367,300.116,12439.0
2023-12-18 13:45:00,302.82,302.87,302.79,302.87,7927.0,300.0962,300.1457,300.0665,300.1457,7927.0
2023-12-18 13:50:00,302.86,302.96,302.86,302.95,9778.0,300.1358,300.2349,300.1358,300.225,9778.0
2023-12-18 13:55:00,302.94,302.94,302.84,302.93,10099.0,300.2151,300.2151,300.116,300.2052,10099.0
2023-12-18 14:00:00,302.94,302.99,302.88,302.98,14733.0,300.2151,300.2647,300.1556,300.2547,14733.0
2023-12-18 14:05:00,302.96,303.05,302.88,302.99,22356.0,300.2349,300.3241,300.1556,300.2647,22356.0
2023-12-18 14:10:00,302.97,303.15,302.97,303.05,8283.0,300.2448,300.4232,300.2448,300.3241,8283.0
2023-12-18 14:15:00,303.08,303.09,302.91,302.99,5971.0,300.3538,300.3638,300.1854,300.2647,5971.0
2023-12-18 14:20:00,303.01,303.28,303.01,303.21,12713.0,300.2845,300.552,300.2845,300.4827,12713.0
2023-12-18 14:25:00,303.25,303.25,302.93,302.97,18548.0,300.5223,300.5223,300.2052,300.2448,18548.0
2023-12-18 14:30:00,302.98,303.0,302.85,302.94,18070.0,300.2547,300.2746,300.1259,300.2151,18070.0
2023-12-18 14:35:00,302.86,303.01,302.84,302.99,11845.0,300.1358,300.2845,300.116,300.2647,11845.0
2023-12-18 14:40:00,303.03,303.14,303.0,303.13,12488.0,300.3043,300.4133,300.2746,300.4034,12488.0
2023-12-18 14:45:00,303.11,303.16,303.03,303.13,14183.0,300.3836,300.4331,300.3043,300.4034,14183.0
2023-12-18 14:50:00,303.13,303.22,303.1,303.2,15716.0,300.4034,300.4926,300.3737,300.4728,15716.0
2023-12-18 14:55:00,303.2,303.23,303.1,303.11,4872.0,300.4728,300.5025,300.3737,300.3836,4872.0
2023-12-18 15:00:00,303.06,303.13,302.97,303.12,5895.0,300.334,300.4034,300.2448,300.3935,5895.0
2023-12-18 15:05:00,303.11,303.16,303.03,303.03,6762.0,300.3836,300.4331,300.3043,300.3043,6762.0
2023-12-18 15:10:00,303.06,303.09,303.04,303.06,51965.0,300.334,300.3638,300.3142,300.334,51965.0
2023-12-18 15:15:00,303.05,303.19,303.05,303.15,20894.0,300.3241,300.4629,300.3241,300.4232,20894.0
2023-12-18 15:20:00,303.15,303.27,303.14,303.22,8589.0,300.4232,300.5421,300.4133,300.4926,8589.0
2023-12-18 15:25:00,303.17,303.27,303.16,303.25,8067.0,300.443,300.5421,300.4331,300.5223,8067.0
2023-12-18 15:30:00,303.23,303.23,303.13,303.15,7655.0,300.5025,300.5025,300.4034,300.4232,7655.0
2023-12-18 15:35:00,303.1,303.1,302.85,302.91,12228.0,300.3737,300.3737,300.1259,300.1854,12228.0
2023-12-18 15:40:00,302.91,303.0,302.82,302.88,10436.0,300.1854,300.2746,300.0962,300.1556,10436.0
2023-12-18 15:45:00,302.87,303.04,302.83,303.04,11310.0,300.1457,300.3142,300.1061,300.3142,11310.0
2023-12-18 15:50:00,303.02,303.06,302.9,302.99,26975.0,300.2944,300.334,300.1755,300.2647,26975.0
2023-12-18 15:55:00,302.98,302.98,302.62,302.68,31047.0,300.2547,300.2547,299.898,299.9574,31047.0
2023-12-19 09:30:00,302.92,303.44,302.84,303.28,24257.0,300.1953,300.7106,300.116,300.552,24257.0
2023-12-19 09:35:00,303.15,303.35,302.84,303.24,11907.0,300.4232,300.6214,300.116,300.5124,11907.0
2023-12-19 09:40:00,303.36,303.48,303.14,303.43,14863.0,300.6313,300.7502,300.4133,300.7007,14863.0
2023-12-19 09:45:00,303.4,303.43,302.95,302.99,7239.0,300.671,300.7007,300.225,300.2647,7239.0
2023-12-19 09:50:00,303.12,303.36,303.11,303.33,1600.0,300.3935,300.6313,300.3836,300.6016,1600.0
2023-12-19 09:55:00,303.5,303.55,303.36,303.45,10685.0,300.7701,300.8196,300.6313,300.7205,10685.0
2023-12-19 10:00:00,303.3,303.31,303.02,303.21,5239.0,300.5719,300.5818,300.2944,300.4827,5239.0
2023-12-19 10:05:00,303.23,303.41,303.23,303.4,3505.0,300.5025,300.6809,300.5025,300.671,3505.0
2023-12-19 10:10:00,303.37,303.79,303.37,303.75,6345.0,300.6412,301.0575,300.6412,301.0178,6345.0
2023-12-19 10:15:00,303.67,303.8,303.59,303.77,2163.0,300.9385,301.0674,300.8593,301.0376,2163.0
2023-12-19 10:20:00,303.64,303.8,303.62,303.74,31020.0,300.9088,301.0674,300.889,301.0079,31020.0
2023-12-19 10:25:00,303.67,303.82,303.66,303.78,8911.0,300.9385,301.0872,300.9286,301.0475,8911.0
2023-12-19 10:30:00,303.83,304.0,303.83,303.95,9245.0,301.0971,301.2656,301.0971,301.216,9245.0
2023-12-19 10:35:00,303.94,304.06,303.56,303.57,11633.0,301.2061,301.325,300.8295,300.8394,11633.0
2023-12-19 10:40:00,303.6,303.63,303.42,303.58,11271.0,300.8692,300.8989,300.6908,300.8493,11271.0
2023-12-19 10:45:00,303.56,303.67,303.34,303.67,7798.0,300.8295,300.9385,300.6115,300.9385,7798.0
2023-12-19 10:50:00,303.72,303.79,303.68,303.78,15519.0,300.9881,301.0575,300.9484,301.0475,15519.0
2023-12-19 10:55:00,303.81,303.86,303.75,303.81,11336.0,301.0773,301.1268,301.0178,301.0773,11336.0
2023-12-19 11:00:00,303.84,303.88,303.67,303.87,1434.0,301.107,301.1466,300.9385,301.1367,1434.0
2023-12-19 11:05:00,303.95,304.06,303.88,304.02,2992.0,301.216,301.325,301.1466,301.2854,2992.0
2023-12-19 11:10:00,303.98,304.07,303.93,303.94,3258.0,301.2457,301.3349,301.1962,301.2061,3258.0
2023-12-19 11:15:00,303.94,303.98,303.9,303.9,5561.0,301.2061,301.2457,301.1665,301.1665,5561.0
2023-12-19 11:20:00,303.95,303.95,303.68,303.72,3528.0,301.216,301.216,300.9484,300.9881,3528.0
2023-12-19 11:25:00,303.73,303.93,303.67,303.87,4679.0,300.998,301.1962,300.9385,301.1367,4679.0
2023-12-19 11:30:00,303.88,303.94,303.78,303.94,3916.0,301.1466,301.2061,301.0475,301.2061,3916.0
2023-12-19 11:35:00,303.87,303.93,303.79,303.9,30968.0,301.1367,301.1962,301.0575,301.1665,30968.0
2023-12-19 11:40:00,303.91,304.03,303.91,304.03,3694.0,301.1764,301.2953,301.1764,301.2953,3694.0
2023-12-19 11:45:00,304.01,304.01,303.82,303.82,2971.0,301.2755,301.2755,301.0872,301.0872,2971.0
2023-12-19 11:50:00,303.82,303.82,303.58,303.7,7131.0,301.0872,301.0872,300.8493,300.9683,7131.0
2023-12-19 11:55:00,303.68,303.71,303.5,303.57,11640.0,300.9484,300.9782,300.7701,300.8394,11640.0
2023-12-19 12:00:00,303.46,303.54,303.37,303.48,8987.0,300.7304,300.8097,300.6412,300.7502,8987.0
2023-12-19 12:05:00,303.47,303.56,303.36,303.38,7355.0,300.7403,300.8295,300.6313,300.6511,7355.0
2023-12-19 12:10:00,303.37,303.38,303.27,303.37,9309.0,300.6412,300.6511,300.5421,300.6412,9309.0
2023-12-19 12:15:00,303.37,303.45,303.29,303.41,11640.0,300.6412,300.7205,300.562,300.6809,11640.0
2023-12-19 12:20:00,303.46,303.47,303.35,303.46,9908.0,300.7304,300.7403,300.6214,300.7304,9908.0
2023-12-19 12:25:00,303.48,303.53,303.46,303.51,21140.0,300.7502,300.7998,300.7304,300.78,21140.0
2023-12-19 12:30:00,303.48,303.58,303.47,303.56,2516.0,300.7502,300.8493,300.7403,300.8295,2516.0
2023-12-19 12:35:00,303.58,303.6,303.51,303.55,5716.0,300.8493,300.8692,300.78,300.8196,5716.0
2023-12-19 12:40:00,303.5,303.58,303.42,303.58,4183.0,300.7701,300.8493,300.6908,300.8493,4183.0
2023-12-19 12:45:00,303.6,303.65,303.58,303.6,3646.0,300.8692,300.9187,300.8493,300.8692,3646.0
2023-12-19 12:50:00,303.66,303.71,303.62,303.62,2673.0,300.9286,300.9782,300.889,300.889,2673.0
2023-12-19 12:55:00,303.66,303.67,303.5,303.5,9255.0,300.9286,300.9385,300.7701,300.7701,9255.0
2023-12-19 13:00:00,303.51,303.58,303.43,303.47,2330.0,300.78,300.8493,300.7007,300.7403,2330.0
2023-12-19 13:05:00,303.57,303.57,303.26,303.26,6249.0,300.8394,300.8394,300.5322,300.5322,6249.0
2023-12-19 13:10:00,303.19,303.42,303.11,303.41,4808.0,300.4629,300.6908,300.3836,300.6809,4808.0
2023-12-19 13:15:00,303.4,303.46,303.32,303.34,2631.0,300.671,300.7304,300.5917,300.6115,2631.0
2023-12-19 13:20:00,303.38,303.42,303.3,303.42,7566.0,300.6511,300.6908,300.5719,300.6908,7566.0
2023-12-19 13:25:00,303.43,303.52,303.42,303.51,17149.0,300.7007,300.7899,300.6908,300.78,17149.0
2023-12-19 13:30:00,303.58,303.6,303.52,303.52,1248.0,300.8493,300.8692,300.7899,300.7899,1248.0
2023-12-19 13:35:00,303.55,303.65,303.4,303.65,72107.0,300.8196,300.9187,300.671,300.9187,72107.0
2023-12-19 13:40:00,303.64,303.7,303.63,303.68,10779.0,300.9088,300.9683,300.8989,300.9484,10779.0
2023-12-19 13:45:00,303.67,303.81,303.67,303.78,4971.0,300.9385,301.0773,300.9385,301.0475,4971.0
2023-12-19 13:50:00,303.75,303.76,303.65,303.71,1990.0,301.0178,301.0277,300.9187,300.9782,1990.0
2023-12-19 13:55:00,303.6,303.6,303.5,303.57,704.0,300.8692,300.8692,300.7701,300.8394,704.0
2023-12-19 14:00:00,303.67,303.74,303.64,303.69,2139.0,300.9385,301.0079,300.9088,300.9584,2139.0
2023-12-19 14:05:00,303.73,303.73,303.66,303.73,2268.0,300.998,300.998,300.9286,300.998,2268.0
2023-12-19 14:10:00,303.8,303.8,303.65,303.65,4333.0,301.0674,301.0674,300.9187,300.9187,4333.0
2023-12-19 14:15:00,303.62,303.81,303.61,303.81,13909.0,300.889,301.0773,300.8791,301.0773,13909.0
2023-12-19 14:20:00,303.75,303.77,303.64,303.73,14115.0,301.0178,301.0376,300.9088,300.998,14115.0
2023-12-19 14:25:00,303.72,303.8,303.71,303.8,6638.0,300.9881,301.0674,300.9782,301.0674,6638.0
2023-12-19 14:30:00,303.81,303.81,303.71,303.81,1414.0,301.0773,301.0773,300.9782,301.0773,1414.0
2023-12-19 14:35:00,303.83,303.86,303.74,303.78,13015.0,301.0971,301.1268,301.0079,301.0475,13015.0
2023-12-19 14:40:00,303.76,303.79,303.62,303.69,7998.0,301.0277,301.0575,300.889,300.9584,7998.0
2023-12-19 14:45:00,303.64,303.71,303.64,303.65,5793.0,300.9088,300.9782,300.9088,300.9187,5793.0
2023-12-19 14:50:00,303.63,303.7,303.61,303.69,6395.0,300.8989,300.9683,300.8791,300.9584,6395.0
2023-12-19 14:55:00,303.7,303.72,303.66,303.68,7774.0,300.9683,300.9881,300.9286,300.9484,7774.0
2023-12-19 15:00:00,303.67,303.69,303.57,303.59,1279.0,300.9385,300.9584,300.8394,300.8593,1279.0
2023-12-19 15:05:00,303.55,303.6,303.35,303.44,4637.0,300.8196,300.8692,300.6214,300.7106,4637.0
2023-12-19 15:10:00,303.45,303.64,303.41,303.61,5593.0,300.7205,300.9088,300.6809,300.8791,5593.0
2023-12-19 15:15:00,303.64,303.66,303.59,303.61,6053.0,300.9088,300.9286,300.8593,300.8791,6053.0
2023-12-19 15:20:00,303.63,303.67,303.54,303.54,9380.0,300.8989,300.9385,300.8097,300.8097,9380.0
2023-12-19 15:25:00,303.55,303.58,303.42,303.58,8799.0,300.8196,300.8493,300.6908,300.8493,8799.0
2023-12-19 15:30:00,303.55,303.64,303.54,303.63,7002.0,300.8196,300.9088,300.8097,300.8989,7002.0
2023-12-19 15:35:00,303.63,303.65,303.6,303.63,6252.0,300.8989,300.9187,300.8692,300.8989,6252.0
2023-12-19 15:40:00,303.63,303.78,303.63,303.69,6813.0,300.8989,301.0475,300.8989,300.9584,6813.0
2023-12-19 15:45:00,303.68,303.68,303.49,303.54,20971.0,300.9484,300.9484,300.7602,300.8097,20971.0
2023-12-19 15:50:00,303.55,303.82,303.54,303.69,69232.0,300.8196,301.0872,300.8097,300.9584,69232.0
2023-12-19 15:55:00,303.71,304.07,303.7,304.03,220529.0,300.9782,301.3349,300.9683,301.2953,220529.0
2023-12-20 09:30:00,303.18,303.38,302.95,303.34,20151.0,301.0585,301.2571,300.8301,301.2174,20151.0
2023-12-20 09:35:00,303.3,303.64,303.28,303.64,1640.0,301.1777,301.5153,301.1578,301.5153,1640.0
2023-12-20 09:40:00,303.72,303.94,303.64,303.69,11386.0,301.5948,301.8132,301.5153,301.565,11386.0
2023-12-20 09:45:00,303.67,303.81,303.63,303.74,3952.0,301.5451,301.6841,301.5054,301.6146,3952.0
2023-12-20 09:50:00,303.68,303.91,303.67,303.9,3803.0,301.555,301.7834,301.5451,301.7735,3803.0
2023-12-20 09:55:00,303.9,303.94,303.72,303.76,2388.0,301.7735,301.8132,301.5948,301.6345,2388.0
2023-12-20 10:00:00,303.85,304.08,303.81,304.07,13131.0,301.7238,301.9522,301.6841,301.9423,13131.0
2023-12-20 10:05:00,304.17,304.3,304.12,304.13,3962.0,302.0416,302.1707,301.992,302.0019,3962.0
2023-12-20 10:10:00,304.2,304.25,304.1,304.25,5482.0,302.0714,302.121,301.9721,302.121,5482.0
2023-12-20 10:15:00,304.3,304.51,304.24,304.43,11905.0,302.1707,302.3792,302.1111,302.2998,11905.0
2023-12-20 10:20:00,304.39,304.54,304.38,304.54,3832.0,302.2601,302.409,302.2501,302.409,3832.0
2023-12-20 10:25:00,304.5,304.53,304.4,304.5,23033.0,302.3693,302.3991,302.27,302.3693,23033.0
2023-12-20 10:30:00,304.46,304.74,304.46,304.66,13951.0,302.3296,302.6076,302.3296,302.5282,13951.0
2023-12-20 10:35:00,304.58,304.63,304.42,304.49,11851.0,302.4487,302.4984,302.2899,302.3594,11851.0
2023-12-20 10:40:00,304.44,304.66,304.4,304.56,20563.0,302.3097,302.5282,302.27,302.4289,20563.0
2023-12-20 10:45:00,304.53,304.61,304.38,304.43,14586.0,302.3991,302.4785,302.2501,302.2998,14586.0
2023-12-20 10:50:00,304.43,304.47,304.25,304.25,19301.0,302.2998,302.3395,302.121,302.121,19301.0
2023-12-20 10:55:00,304.23,304.45,304.22,304.44,14362.0,302.1012,302.3196,302.0913,302.3097,14362.0
2023-12-20 11:00:00,304.44,304.47,304.29,304.32,11787.0,302.3097,302.3395,302.1608,302.1906,11787.0
2023-12-20 11:05:00,304.32,304.36,304.17,304.2,12039.0,302.1906,302.2303,302.0416,302.0714,12039.0
2023-12-20 11:10:00,304.2,304.29,304.1,304.11,3576.0,302.0714,302.1608,301.9721,301.982,3576.0
2023-12-20 11:15:00,304.07,304.42,304.07,304.42,4000.0,301.9423,302.2899,301.9423,302.2899,4000.0
2023-12-20 11:20:00,304.42,304.48,304.4,304.41,5059.0,302.2899,302.3494,302.27,302.2799,5059.0
2023-12-20 11:25:00,304.42,304.43,304.15,304.21,17081.0,302.2899,302.2998,302.0217,302.0813,17081.0
2023-12-20 11:30:00,304.29,304.3,304.09,304.16,39015.0,302.1608,302.1707,301.9622,302.0317,39015.0
2023-12-20 11:35:00,304.14,304.27,304.14,304.17,4134.0,302.0118,302.1409,302.0118,302.0416,4134.0
2023-12-20 11:40:00,304.13,304.18,304.09,304.14,11315.0,302.0019,302.0515,301.9622,302.0118,11315.0
2023-12-20 11:45:00,304.16,304.3,304.14,304.3,5442.0,302.0317,302.1707,302.0118,302.1707,5442.0
2023-12-20 11:50:00,304.28,304.36,304.23,304.23,7068.0,302.1508,302.2303,302.1012,302.1012,7068.0
2023-12-20 11:55:00,304.24,304.29,304.15,304.19,10354.0,302.1111,302.1608,302.0217,302.0615,10354.0
2023-12-20 12:00:00,304.21,304.41,304.21,304.33,16239.0,302.0813,302.2799,302.0813,302.2005,16239.0
2023-12-20 12:05:00,304.3,304.32,304.25,304.25,6987.0,302.1707,302.1906,302.121,302.121,6987.0
2023-12-20 12:10:00,304.25,304.41,304.24,304.3,5568.0,302.121,302.2799,302.1111,302.1707,5568.0
2023-12-20 12:15:00,304.31,304.32,304.23,304.3,4415.0,302.1806,302.1906,302.1012,302.1707,4415.0
2023-12-20 12:20:00,304.31,304.41,304.27,304.34,3147.0,302.1806,302.2799,302.1409,302.2104,3147.0
2023-12-20 12:25:00,304.38,304.42,304.31,304.32,2853.0,302.2501,302.2899,302.1806,302.1906,2853.0
2023-12-20 12:30:00,304.31,304.35,303.97,304.2,11875.0,302.1806,302.2203,301.843,302.0714,11875.0
2023-12-20 12:35:00,304.19,304.27,304.15,304.24,9797.0,302.0615,302.1409,302.0217,302.1111,9797.0
2023-12-20 12:40:00,304.27,304.51,304.26,304.51,2544.0,302.1409,302.3792,302.131,302.3792,2544.0
2023-12-20 12:45:00,304.48,304.51,304.34,304.41,4565.0,302.3494,302.3792,302.2104,302.2799,4565.0
2023-12-20 12:50:00,304.41,304.51,304.39,304.5,16011.0,302.2799,302.3792,302.2601,302.3693,16011.0
2023-12-20 12:55:00,304.54,304.69,304.54,304.64,1891.0,302.409,302.558,302.409,302.5083,1891.0
2023-12-20 13:00:00,304.65,304.65,304.44,304.53,4280.0,302.5182,302.5182,302.3097,302.3991,4280.0
2023-12-20 13:05:00,304.62,304.62,304.53,304.53,1924.0,302.4885,302.4885,302.3991,302.3991,1924.0
2023-12-20 13:10:00,304.57,304.7,304.55,304.55,4055.0,302.4388,302.5679,302.4189,302.4189,4055.0
2023-12-20 13:15:00,304.55,304.59,304.5,304.54,6492.0,302.4189,302.4587,302.3693,302.409,6492.0
2023-12-20 13:20:00,304.59,304.6,304.51,304.52,2545.0,302.4587,302.4686,302.3792,302.3892,2545.0
2023-12-20 13:25:00,304.55,304.61,304.55,304.58,3636.0,302.4189,302.4785,302.4189,302.4487,3636.0
2023-12-20 13:30:00,304.59,304.68,304.57,304.64,5032.0,302.4587,302.548,302.4388,302.5083,5032.0
2023-12-20 13:35:00,304.65,304.65,304.54,304.56,3252.0,302.5182,302.5182,302.409,302.4289,3252.0
2023-12-20 13:40:00,304.54,304.54,304.32,304.41,11222.0,302.409,302.409,302.1906,302.2799,11222.0
2023-12-20 13:45:00,304.38,304.44,304.35,304.4,5215.0,302.2501,302.3097,302.2203,302.27,5215.0
2023-12-20 13:50:00,304.41,304.41,304.27,304.33,9289.0,302.2799,302.2799,302.1409,302.2005,9289.0
2023-12-20 13:55:00,304.29,304.32,304.17,304.26,6484.0,302.1608,302.1906,302.0416,302.131,6484.0
2023-12-20 14:00:00,304.23,304.3,303.95,303.96,5935.0,302.1012,302.1707,301.8231,301.8331,5935.0
2023-12-20 14:05:00,303.97,304.06,303.97,304.05,10684.0,301.843,301.9324,301.843,301.9224,10684.0
2023-12-20 14:10:00,304.03,304.21,304.03,304.2,23589.0,301.9026,302.0813,301.9026,302.0714,23589.0
2023-12-20 14:15:00,304.19,304.22,304.05,304.05,7714.0,302.0615,302.0913,301.9224,301.9224,7714.0
2023-12-20 14:20:00,304.03,304.03,303.88,303.99,15082.0,301.9026,301.9026,301.7536,301.8629,15082.0
2023-12-20 14:25:00,303.98,303.98,303.76,303.79,6483.0,301.8529,301.8529,301.6345,301.6643,6483.0
2023-12-20 14:30:00,303.77,303.77,303.42,303.5,10511.0,301.6444,301.6444,301.2969,301.3763,10511.0
2023-12-20 14:35:00,303.48,303.57,302.91,302.94,10083.0,301.3564,301.4458,300.7904,300.8202,10083.0
2023-12-20 14:40:00,302.88,303.11,302.67,302.68,16457.0,300.7606,300.989,300.5521,300.562,16457.0
2023-12-20 14:45:00,302.68,302.78,302.1,302.19,13906.0,300.562,300.6613,299.9861,300.0755,13906.0
2023-12-20 14:50:00,302.25,302.26,300.8,301.69,26212.0,300.135,300.145,298.6952,299.579,26212.0
2023-12-20 14:55:00,301.79,301.8,300.95,300.96,6097.0,299.6783,299.6882,298.8441,298.8541,6097.0
2023-12-20 15:00:00,300.87,301.15,300.34,300.34,17646.0,298.7647,299.0427,298.2384,298.2384,17646.0
2023-12-20 15:05:00,300.34,300.59,300.0,300.49,11100.0,298.2384,298.4867,297.9008,298.3874,11100.0
2023-12-20 15:10:00,300.61,301.09,300.41,300.53,13964.0,298.5065,298.9832,298.3079,298.4271,13964.0
2023-12-20 15:15:00,300.54,301.42,300.54,301.14,10695.0,298.437,299.3108,298.437,299.0328,10695.0
2023-12-20 15:20:00,301.19,301.25,300.62,300.62,8084.0,299.0825,299.142,298.5164,298.5164,8084.0
2023-12-20 15:25:00,300.6,300.73,300.05,300.12,7283.0,298.4966,298.6257,297.9504,298.0199,7283.0
2023-12-20 15:30:00,300.11,300.51,299.97,300.16,7147.0,298.01,298.4072,297.871,298.0597,7147.0
2023-12-20 15:35:00,300.18,300.18,299.91,299.98,7497.0,298.0795,298.0795,297.8114,297.8809,7497.0
2023-12-20 15:40:00,299.97,300.58,299.97,300.58,10998.0,297.871,298.4767,297.871,298.4767,10998.0
2023-12-20 15:45:00,300.57,300.61,300.36,300.61,19884.0,298.4668,298.5065,298.2583,298.5065,19884.0
2023-12-20 15:50:00,300.68,300.83,300.11,300.44,18480.0,298.576,298.725,298.01,298.3377,18480.0
2023-12-20 15:55:00,300.37,300.37,299.38,299.46,24558.0,298.2682,298.2682,297.2851,297.3646,24558.0
2023-12-21 09:30:00,301.83,302.7,301.83,302.26,59369.0,299.718,300.5819,299.718,300.145,59369.0
2023-12-21 09:35:00,302.28,302.45,301.81,302.44,14931.0,300.1648,300.3336,299.6981,300.3237,14931.0
2023-12-21 09:40:00,302.46,302.46,301.93,302.28,7812.0,300.3436,300.3436,299.8173,300.1648,7812.0
2023-12-21 09:45:00,302.38,302.38,301.9,302.02,5801.0,300.2641,300.2641,299.7875,299.9066,5801.0
2023-12-21 09:50:00,301.94,302.17,301.92,301.92,3299.0,299.8272,300.0556,299.8073,299.8073,3299.0
2023-12-21 09:55:00,301.9,302.01,301.49,301.51,3704.0,299.7875,299.8967,299.3804,299.4002,3704.0
2023-12-21 10:00:00,301.63,301.87,301.52,301.54,4593.0,299.5194,299.7577,299.4101,299.43,4593.0
2023-12-21 10:05:00,301.59,301.59,300.87,301.01,10730.0,299.4797,299.4797,298.7647,298.9037,10730.0
2023-12-21 10:10:00,300.99,301.64,300.99,301.64,4835.0,298.8839,299.5293,298.8839,299.5293,4835.0
2023-12-21 10:15:00,301.57,301.85,301.35,301.75,5142.0,299.4598,299.7378,299.2413,299.6385,5142.0
2023-12-21 10:20:00,301.72,302.23,301.72,302.21,2789.0,299.6087,300.1152,299.6087,300.0953,2789.0
2023-12-21 10:25:00,302.24,302.24,301.29,301.44,6852.0,300.1251,300.1251,299.1818,299.3307,6852.0
2023-12-21 10:30:00,301.5,301.78,301.36,301.78,8628.0,299.3903,299.6683,299.2513,299.6683,8628.0
2023-12-21 10:35:00,301.75,301.85,301.51,301.63,7274.0,299.6385,299.7378,299.4002,299.5194,7274.0
2023-12-21 10:40:00,301.54,301.79,301.42,301.7,2984.0,299.43,299.6783,299.3108,299.5889,2984.0
2023-12-21 10:45:00,301.78,301.83,301.6,301.6,3549.0,299.6683,299.718,299.4896,299.4896,3549.0
2023-12-21 10:50:00,301.6,301.6,301.15,301.21,49316.0,299.4896,299.4896,299.0427,299.1023,49316.0
2023-12-21 10:55:00,301.15,301.27,301.11,301.26,9697.0,299.0427,299.1619,299.003,299.152,9697.0
2023-12-21 11:00:00,301.28,301.66,301.19,301.66,5992.0,299.1718,299.5492,299.0825,299.5492,5992.0
2023-12-21 11:05:00,301.63,301.63,301.16,301.17,1699.0,299.5194,299.5194,299.0527,299.0626,1699.0
2023-12-21 11:10:00,301.29,301.42,301.14,301.42,4279.0,299.1818,299.3108,299.0328,299.3108,4279.0
2023-12-21 11:15:00,301.49,301.49,301.04,301.25,3669.0,299.3804,299.3804,298.9335,299.142,3669.0
2023-12-21 11:20:00,301.21,301.48,301.21,301.4,1397.0,299.1023,299.3704,299.1023,299.291,1397.0
2023-12-21 11:25:00,301.34,301.63,301.26,301.63,3485.0,299.2314,299.5194,299.152,299.5194,3485.0
2023-12-21 11:30:00,301.62,301.62,301.37,301.45,5894.0,299.5094,299.5094,299.2612,299.3406,5894.0
2023-12-21 11:35:00,301.53,301.89,301.53,301.69,4462.0,299.4201,299.7776,299.4201,299.579,4462.0
2023-12-21 11:40:00,301.65,301.71,301.54,301.55,6054.0,299.5392,299.5988,299.43,299.4399,6054.0
2023-12-21 11:45:00,301.53,301.75,301.52,301.7,2921.0,299.4201,299.6385,299.4101,299.5889,2921.0
2023-12-21 11:50:00,301.65,301.65,301.44,301.45,3006.0,299.5392,299.5392,299.3307,299.3406,3006.0
2023-12-21 11:55:00,301.44,301.47,301.3,301.33,9651.0,299.3307,299.3605,299.1917,299.2215,9651.0
2023-12-21 12:00:00,301.1,301.12,300.69,300.69,10291.0,298.9931,299.0129,298.586,298.586,10291.0
2023-12-21 12:05:00,300.72,300.89,300.5,300.53,3841.0,298.6157,298.7846,298.3973,298.4271,3841.0
2023-12-21 12:10:00,300.63,300.75,300.53,300.56,6913.0,298.5264,298.6455,298.4271,298.4569,6913.0
2023-12-21 12:15:00,300.68,300.79,300.56,300.65,8130.0,298.576,298.6853,298.4569,298.5462,8130.0
2023-12-21 12:20:00,300.63,300.68,300.51,300.68,3371.0,298.5264,298.576,298.4072,298.576,3371.0
2023-12-21 12:25:00,300.57,300.63,300.47,300.54,5924.0,298.4668,298.5264,298.3675,298.437,5924.0
2023-12-21 12:30:00,300.68,301.03,300.6,300.6,4322.0,298.576,298.9236,298.4966,298.4966,4322.0
2023-12-21 12:35:00,300.5,300.79,300.5,300.73,7227.0,298.3973,298.6853,298.3973,298.6257,7227.0
2023-12-21 12:40:00,300.61,300.86,300.55,300.68,43184.0,298.5065,298.7548,298.4469,298.576,43184.0
2023-12-21 12:45:00,300.63,300.77,300.63,300.64,5269.0,298.5264,298.6654,298.5264,298.5363,5269.0
2023-12-21 12:50:00,300.63,300.7,300.47,300.5,2871.0,298.5264,298.5959,298.3675,298.3973,2871.0
2023-12-21 12:55:00,300.5,300.51,300.32,300.42,4030.0,298.3973,298.4072,298.2185,298.3178,4030.0
2023-12-21 13:00:00,300.66,300.94,300.59,300.91,7615.0,298.5562,298.8342,298.4867,298.8044,7615.0
2023-12-21 13:05:00,300.96,300.96,300.68,300.76,6630.0,298.8541,298.8541,298.576,298.6555,6630.0
2023-12-21 13:10:00,300.69,300.95,300.66,300.69,4644.0,298.586,298.8441,298.5562,298.586,4644.0
2023-12-21 13:15:00,300.69,300.69,300.1,300.1,427.0,298.586,298.586,298.0001,298.0001,427.0
2023-12-21 13:20:00,300.2,300.93,300.2,300.93,4426.0,298.0994,298.8243,298.0994,298.8243,4426.0
2023-12-21 13:25:00,300.85,300.99,300.74,300.99,2025.0,298.7448,298.8839,298.6356,298.8839,2025.0
2023-12-21 13:30:00,301.02,301.09,300.95,300.98,1944.0,298.9136,298.9832,298.8441,298.8739,1944.0
2023-12-21 13:35:00,300.86,300.99,300.86,300.98,675.0,298.7548,298.8839,298.7548,298.8739,675.0
2023-12-21 13:40:00,300.75,300.96,300.72,300.94,16930.0,298.6455,298.8541,298.6157,298.8342,16930.0
2023-12-21 13:45:00,300.87,301.07,300.87,300.91,13280.0,298.7647,298.9633,298.7647,298.8044,13280.0
2023-12-21 13:50:00,300.96,301.2,300.86,301.07,10085.0,298.8541,299.0924,298.7548,298.9633,10085.0
2023-12-21 13:55:00,301.13,301.27,301.06,301.23,14372.0,299.0229,299.1619,298.9534,299.1222,14372.0
2023-12-21 14:00:00,301.25,301.29,301.12,301.2,12929.0,299.142,299.1818,299.0129,299.0924,12929.0
2023-12-21 14:05:00,301.28,301.28,301.16,301.17,2664.0,299.1718,299.1718,299.0527,299.0626,2664.0
2023-12-21 14:10:00,301.1,301.28,301.04,301.07,7093.0,298.9931,299.1718,298.9335,298.9633,7093.0
2023-12-21 14:15:00,301.12,301.5,301.08,301.5,8369.0,299.0129,299.3903,298.9732,299.3903,8369.0
2023-12-21 14:20:00,301.43,301.45,301.1,301.14,7106.0,299.3208,299.3406,298.9931,299.0328,7106.0
2023-12-21 14:25:00,301.12,301.32,301.12,301.32,3611.0,299.0129,299.2115,299.0129,299.2115,3611.0
2023-12-21 14:30:00,301.31,301.45,301.18,301.44,7751.0,299.2016,299.3406,299.0725,299.3307,7751.0
2023-12-21 14:35:00,301.44,301.5,301.35,301.45,13121.0,299.3307,299.3903,299.2413,299.3406,13121.0
2023-12-21 14:40:00,301.43,301.62,301.43,301.62,12373.0,299.3208,299.5094,299.3208,299.5094,12373.0
2023-12-21 14:45:00,301.68,301.7,301.49,301.49,17380.0,299.569,299.5889,299.3804,299.3804,17380.0
2023-12-21 14:50:00,301.48,301.59,301.36,301.36,5561.0,299.3704,299.4797,299.2513,299.2513,5561.0
2023-12-21 14:55:00,301.38,301.4,301.09,301.15,4078.0,299.2711,299.291,298.9832,299.0427,4078.0
2023-12-21 15:00:00,301.31,301.4,301.18,301.32,4561.0,299.2016,299.291,299.0725,299.2115,4561.0
2023-12-21 15:05:00,301.34,301.39,301.11,301.21,9264.0,299.2314,299.2811,299.003,299.1023,9264.0
2023-12-21 15:10:00,301.18,301.54,301.18,301.5,5121.0,299.0725,299.43,299.0725,299.3903,5121.0
2023-12-21 15:15:00,301.49,301.71,301.43,301.66,13335.0,299.3804,299.5988,299.3208,299.5492,13335.0
2023-12-21 15:20:00,301.7,301.8,301.65,301.74,5648.0,299.5889,299.6882,299.5392,299.6286,5648.0
2023-12-21 15:25:00,301.72,302.19,301.71,302.16,17764.0,299.6087,300.0755,299.5988,300.0457,17764.0
2023-12-21 15:30:00,302.21,302.28,302.09,302.17,6668.0,300.0953,300.1648,299.9762,300.0556,6668.0
2023-12-21 15:35:00,302.2,302.49,302.19,302.38,8635.0,300.0854,300.3734,300.0755,300.2641,8635.0
2023-12-21 15:40:00,302.4,302.48,302.29,302.32,53153.0,300.284,300.3634,300.1748,300.2045,53153.0
2023-12-21 15:45:00,302.3,302.56,302.29,302.46,50335.0,300.1847,300.4429,300.1748,300.3436,50335.0
2023-12-21 15:50:00,302.35,302.79,302.34,302.68,31623.0,300.2343,300.6713,300.2244,300.562,31623.0
2023-12-21 15:55:00,302.66,302.79,302.56,302.61,37572.0,300.5422,300.6713,300.4429,300.4925,37572.0
2023-12-22 09:30:00,303.21,303.71,303.13,303.3,46560.0,301.0883,301.5848,301.0089,301.1777,46560.0
2023-12-22 09:35:00,303.21,303.37,303.12,303.37,3671.0,301.0883,301.2472,300.999,301.2472,3671.0
2023-12-22 09:40:00,303.25,303.73,303.25,303.7,13581.0,301.128,301.6047,301.128,301.5749,13581.0
2023-12-22 09:45:00,303.78,303.8,303.54,303.74,28986.0,301.6543,301.6742,301.416,301.6146,28986.0
2023-12-22 09:50:00,303.78,303.93,303.78,303.81,7174.0,301.6543,301.8033,301.6543,301.6841,7174.0
2023-12-22 09:55:00,303.85,303.9,303.49,303.67,3415.0,301.7238,301.7735,301.3664,301.5451,3415.0
2023-12-22 10:00:00,303.53,303.64,303.26,303.64,4556.0,301.4061,301.5153,301.138,301.5153,4556.0
2023-12-22 10:05:00,303.75,303.75,303.39,303.65,6093.0,301.6245,301.6245,301.2671,301.5252,6093.0
2023-12-22 10:10:00,303.59,303.69,303.49,303.66,6342.0,301.4657,301.565,301.3664,301.5352,6342.0
2023-12-22 10:15:00,303.62,303.67,303.53,303.56,7693.0,301.4955,301.5451,301.4061,301.4359,7693.0
2023-12-22 10:20:00,303.53,303.6,303.39,303.43,5112.0,301.4061,301.4756,301.2671,301.3068,5112.0
2023-12-22 10:25:00,303.38,303.72,303.37,303.69,11423.0,301.2571,301.5948,301.2472,301.565,11423.0
2023-12-22 10:30:00,303.7,303.78,303.65,303.73,15480.0,301.5749,301.6543,301.5252,301.6047,15480.0
2023-12-22 10:35:00,303.7,303.8,303.38,303.58,31531.0,301.5749,301.6742,301.2571,301.4557,31531.0
2023-12-22 10:40:00,303.6,303.72,303.59,303.68,9220.0,301.4756,301.5948,301.4657,301.555,9220.0
2023-12-22 10:45:00,303.67,303.71,303.52,303.52,47866.0,301.5451,301.5848,301.3962,301.3962,47866.0
2023-12-22 10:50:00,303.53,303.53,303.44,303.53,5649.0,301.4061,301.4061,301.3167,301.4061,5649.0
2023-12-22 10:55:00,303.51,303.52,303.11,303.12,15400.0,301.3862,301.3962,300.989,300.999,15400.0
2023-12-22 11:00:00,303.03,303.2,302.73,303.03,12848.0,300.9096,301.0784,300.6117,300.9096,12848.0
2023-12-22 11:05:00,303.03,303.1,302.74,303.08,19705.0,300.9096,300.9791,300.6216,300.9592,19705.0
2023-12-22 11:10:00,303.04,303.17,303.0,303.12,4295.0,300.9195,301.0486,300.8798,300.999,4295.0
2023-12-22 11:15:00,303.13,303.18,303.02,303.15,7551.0,301.0089,301.0585,300.8997,301.0287,7551.0
2023-12-22 11:20:00,303.14,303.29,303.07,303.09,7953.0,301.0188,301.1678,300.9493,300.9692,7953.0
2023-12-22 11:25:00,303.08,303.2,302.98,303.15,2815.0,300.9592,301.0784,300.8599,301.0287,2815.0
2023-12-22 11:30:00,303.19,303.34,303.18,303.31,1972.0,301.0685,301.2174,301.0585,301.1876,1972.0
2023-12-22 11:35:00,303.22,303.26,303.06,303.12,5424.0,301.0983,301.138,300.9394,300.999,5424.0
2023-12-22 11:40:00,303.11,303.11,302.95,303.03,33475.0,300.989,300.989,300.8301,300.9096,33475.0
2023-12-22 11:45:00,303.01,303.08,302.93,302.94,3808.0,300.8897,300.9592,300.8103,300.8202,3808.0
2023-12-22 11:50:00,302.94,303.03,302.91,302.99,6148.0,300.8202,300.9096,300.7904,300.8699,6148.0
2023-12-22 11:55:00,303.01,303.1,302.99,303.05,4673.0,300.8897,300.9791,300.8699,300.9294,4673.0
2023-12-22 12:00:00,303.02,303.15,303.02,303.09,2221.0,300.8997,301.0287,300.8997,300.9692,2221.0
2023-12-22 12:05:00,303.11,303.26,302.97,302.98,4077.0,300.989,301.138,300.85,300.8599,4077.0
2023-12-22 12:10:00,302.94,303.0,302.84,302.89,15761.0,300.8202,300.8798,300.7209,300.7706,15761.0
2023-12-22 12:15:00,302.82,302.95,302.79,302.85,4367.0,300.7011,300.8301,300.6713,300.7308,4367.0
2023-12-22 12:20:00,302.82,302.82,302.67,302.79,4828.0,300.7011,300.7011,300.5521,300.6713,4828.0
2023-12-22 12:25:00,302.73,303.01,302.73,302.95,2950.0,300.6117,300.8897,300.6117,300.8301,2950.0
2023-12-22 12:30:00,302.98,302.99,302.82,302.97,5299.0,300.8599,300.8699,300.7011,300.85,5299.0
2023-12-22 12:35:00,302.94,303.11,302.93,303.11,7009.0,300.8202,300.989,300.8103,300.989,7009.0
2023-12-22 12:40:00,303.1,303.19,303.1,303.18,10649.0,300.9791,301.0685,300.9791,301.0585,10649.0
2023-12-22 12:45:00,303.21,303.27,303.13,303.15,14124.0,301.0883,301.1479,301.0089,301.0287,14124.0
2023-12-22 12:50:00,303.13,303.24,303.1,303.23,12508.0,301.0089,301.1181,300.9791,301.1082,12508.0
2023-12-22 12:55:00,303.22,303.29,303.14,303.29,6191.0,301.0983,301.1678,301.0188,301.1678,6191.0
2023-12-22 13:00:00,303.3,303.32,303.24,303.29,5923.0,301.1777,301.1976,301.1181,301.1678,5923.0
2023-12-22 13:05:00,303.33,303.41,303.31,303.34,9806.0,301.2075,301.2869,301.1876,301.2174,9806.0
2023-12-22 13:10:00,303.38,303.48,303.36,303.47,2408.0,301.2571,301.3564,301.2373,301.3465,2408.0
2023-12-22 13:15:00,303.47,303.48,303.36,303.4,11860.0,301.3465,301.3564,301.2373,301.277,11860.0
2023-12-22 13:20:00,303.38,303.44,303.38,303.39,15732.0,301.2571,301.3167,301.2571,301.2671,15732.0
2023-12-22 13:25:00,303.38,303.43,303.33,303.38,6552.0,301.2571,301.3068,301.2075,301.2571,6552.0
2023-12-22 13:30:00,303.38,303.46,303.38,303.41,4457.0,301.2571,301.3366,301.2571,301.2869,4457.0
2023-12-22 13:35:00,303.42,303.49,303.35,303.35,5459.0,301.2969,301.3664,301.2273,301.2273,5459.0
2023-12-22 13:40:00,303.37,303.37,303.23,303.36,2950.0,301.2472,301.2472,301.1082,301.2373,2950.0
2023-12-22 13:45:00,303.3,303.39,303.27,303.38,2305.0,301.1777,301.2671,301.1479,301.2571,2305.0
2023-12-22 13:50:00,303.38,303.4,303.24,303.24,2981.0,301.2571,301.277,301.1181,301.1181,2981.0
2023-12-22 13:55:00,303.25,303.32,303.18,303.18,4937.0,301.128,301.1976,301.0585,301.0585,4937.0
2023-12-22 14:00:00,303.14,303.18,302.89,302.89,42869.0,301.0188,301.0585,300.7706,300.7706,42869.0
2023-12-22 14:05:00,302.88,302.88,302.47,302.57,8370.0,300.7606,300.7606,300.3535,300.4528,8370.0
2023-12-22 14:10:00,302.57,302.68,302.55,302.63,2185.0,300.4528,300.562,300.4329,300.5124,2185.0
2023-12-22 14:15:00,302.67,302.67,302.01,302.35,6652.0,300.5521,300.5521,299.8967,300.2343,6652.0
2023-12-22 14:20:00,302.33,302.37,301.7,301.9,4117.0,300.2145,300.2542,299.5889,299.7875,4117.0
2023-12-22 14:25:00,301.92,301.94,301.7,301.75,13817.0,299.8073,299.8272,299.5889,299.6385,13817.0
2023-12-22 14:30:00,301.68,301.95,301.5,301.77,14003.0,299.569,299.8371,299.3903,299.6584,14003.0
2023-12-22 14:35:00,301.8,302.22,301.79,302.07,4288.0,299.6882,300.1052,299.6783,299.9563,4288.0
2023-12-22 14:40:00,302.18,302.55,302.12,302.51,4275.0,300.0655,300.4329,300.0059,300.3932,4275.0
2023-12-22 14:45:00,302.64,302.73,302.56,302.71,11296.0,300.5223,300.6117,300.4429,300.5918,11296.0
2023-12-22 14:50:00,302.7,302.92,302.66,302.86,101408.0,300.5819,300.8004,300.5422,300.7408,101408.0
2023-12-22 14:55:00,302.85,302.95,302.85,302.95,2767.0,300.7308,300.8301,300.7308,300.8301,2767.0
2023-12-22 15:00:00,303.05,303.08,302.82,302.94,10073.0,300.9294,300.9592,300.7011,300.8202,10073.0
2023-12-22 15:05:00,302.89,302.97,302.81,302.81,4591.0,300.7706,300.85,300.6911,300.6911,4591.0
2023-12-22 15:10:00,302.8,302.96,302.8,302.96,3106.0,300.6812,300.8401,300.6812,300.8401,3106.0
2023-12-22 15:15:00,302.89,302.95,302.75,302.89,9156.0,300.7706,300.8301,300.6315,300.7706,9156.0
2023-12-22 15:20:00,302.87,303.0,302.78,302.99,5119.0,300.7507,300.8798,300.6613,300.8699,5119.0
2023-12-22 15:25:00,302.96,303.1,302.89,303.06,7639.0,300.8401,300.9791,300.7706,300.9394,7639.0
2023-12-22 15:30:00,303.07,303.07,302.8,302.81,29502.0,300.9493,300.9493,300.6812,300.6911,29502.0
2023-12-22 15:35:00,302.76,302.86,302.62,302.66,9388.0,300.6415,300.7408,300.5024,300.5422,9388.0
2023-12-22 15:40:00,302.59,302.69,302.46,302.69,90072.0,300.4727,300.572,300.3436,300.572,90072.0
2023-12-22 15:45:00,302.7,302.79,302.59,302.6,72958.0,300.5819,300.6713,300.4727,300.4826,72958.0
2023-12-22 15:50:00,302.57,302.9,302.53,302.82,32326.0,300.4528,300.7805,300.4131,300.7011,32326.0
2023-12-22 15:55:00,302.8,302.87,302.67,302.82,145110.0,300.6812,300.7507,300.5521,300.7011,145110.0
2023-12-26 09:30:00,302.99,303.49,302.99,303.49,17227.0,300.8699,301.3664,300.8699,301.3664,17227.0
2023-12-26 09:35:00,303.49,303.67,303.43,303.46,10915.0,301.3664,301.5451,301.3068,301.3366,10915.0
2023-12-26 09:40:00,303.47,303.85,303.47,303.81,3394.0,301.3465,301.7238,301.3465,301.6841,3394.0
2023-12-26 09:45:00,303.76,303.82,303.66,303.76,4477.0,301.6345,301.6941,301.5352,301.6345,4477.0
2023-12-26 09:50:00,303.65,303.66,303.49,303.49,6045.0,301.5252,301.5352,301.3664,301.3664,6045.0
2023-12-26 09:55:00,303.51,303.63,303.41,303.63,8622.0,301.3862,301.5054,301.2869,301.5054,8622.0
2023-12-26 10:00:00,303.6,303.63,303.53,303.56,12972.0,301.4756,301.5054,301.4061,301.4359,12972.0
2023-12-26 10:05:00,303.58,303.61,303.45,303.45,13586.0,301.4557,301.4855,301.3266,301.3266,13586.0
2023-12-26 10:10:00,303.52,303.63,303.5,303.63,1811.0,301.3962,301.5054,301.3763,301.5054,1811.0
2023-12-26 10:15:00,303.65,303.7,303.57,303.7,1692.0,301.5252,301.5749,301.4458,301.5749,1692.0
2023-12-26 10:20:00,303.57,303.62,303.53,303.53,915.0,301.4458,301.4955,301.4061,301.4061,915.0
2023-12-26 10:25:00,303.65,303.67,303.41,303.49,4064.0,301.5252,301.5451,301.2869,301.3664,4064.0
2023-12-26 10:30:00,303.53,303.7,303.53,303.64,111140.0,301.4061,301.5749,301.4061,301.5153,111140.0
2023-12-26 10:35:00,303.64,303.73,303.63,303.7,9771.0,301.5153,301.6047,301.5054,301.5749,9771.0
2023-12-26 10:40:00,303.7,303.75,303.53,303.53,5986.0,301.5749,301.6245,301.4061,301.4061,5986.0
2023-12-26 10:45:00,303.56,303.56,303.49,303.56,2414.0,301.4359,301.4359,301.3664,301.4359,2414.0
2023-12-26 10:50:00,303.51,303.52,303.22,303.35,4888.0,301.3862,301.3962,301.0983,301.2273,4888.0
2023-12-26 10:55:00,303.37,303.48,303.37,303.44,3698.0,301.2472,301.3564,301.2472,301.3167,3698.0
2023-12-26 11:00:00,303.48,303.49,303.22,303.31,8028.0,301.3564,301.3664,301.0983,301.1876,8028.0
2023-12-26 11:05:00,303.35,303.43,303.34,303.42,4486.0,301.2273,301.3068,301.2174,301.2969,4486.0
2023-12-26 11:10:00,303.39,303.58,303.34,303.56,4379.0,301.2671,301.4557,301.2174,301.4359,4379.0
2023-12-26 11:15:00,303.54,303.56,303.31,303.32,3229.0,301.416,301.4359,301.1876,301.1976,3229.0
2023-12-26 11:20:00,303.33,303.33,303.27,303.27,4083.0,301.2075,301.2075,301.1479,301.1479,4083.0
2023-12-26 11:25:00,303.29,303.29,303.24,303.28,14062.0,301.1678,301.1678,301.1181,301.1578,14062.0
2023-12-26 11:30:00,303.33,303.46,303.33,303.44,3705.0,301.2075,301.3366,301.2075,301.3167,3705.0
2023-12-26 11:35:00,303.42,303.5,303.39,303.5,4271.0,301.2969,301.3763,301.2671,301.3763,4271.0
2023-12-26 11:40:00,303.46,303.51,303.43,303.43,670.0,301.3366,301.3862,301.3068,301.3068,670.0
2023-12-26 11:45:00,303.4,303.54,303.4,303.49,2527.0,301.277,301.416,301.277,301.3664,2527.0
2023-12-26 11:50:00,303.51,303.58,303.51,303.57,19332.0,301.3862,301.4557,301.3862,301.4458,19332.0
2023-12-26 11:55:00,303.52,303.53,303.41,303.5,6291.0,301.3962,301.4061,301.2869,301.3763,6291.0
2023-12-26 12:00:00,303.47,303.48,303.4,303.43,1556.0,301.3465,301.3564,301.277,301.3068,1556.0
2023-12-26 12:05:00,303.42,303.42,303.33,303.37,2201.0,301.2969,301.2969,301.2075,301.2472,2201.0
2023-12-26 12:10:00,303.4,303.51,303.4,303.5,1934.0,301.277,301.3862,301.277,301.3763,1934.0
2023-12-26 12:15:00,303.49,303.57,303.47,303.5,27177.0,301.3664,301.4458,301.3465,301.3763,27177.0
2023-12-26 12:20:00,303.5,303.51,303.41,303.46,3456.0,301.3763,301.3862,301.2869,301.3366,3456.0
2023-12-26 12:25:00,303.42,303.5,303.42,303.46,11824.0,301.2969,301.3763,301.2969,301.3366,11824.0
2023-12-26 12:30:00,303.43,303.47,303.37,303.42,5850.0,301.3068,301.3465,301.2472,301.2969,5850.0
2023-12-26 12:35:00,303.38,303.41,303.35,303.35,2198.0,301.2571,301.2869,301.2273,301.2273,2198.0
2023-12-26 12:40:00,303.33,303.4,303.33,303.39,3817.0,301.2075,301.277,301.2075,301.2671,3817.0
2023-12-26 12:45:00,303.41,303.65,303.41,303.61,4712.0,301.2869,301.5252,301.2869,301.4855,4712.0
2023-12-26 12:50:00,303.56,303.58,303.45,303.56,3938.0,301.4359,301.4557,301.3266,301.4359,3938.0
2023-12-26 12:55:00,303.57,303.58,303.38,303.4,5238.0,301.4458,301.4557,301.2571,301.277,5238.0
2023-12-26 13:00:00,303.4,303.47,303.4,303.45,1122.0,301.277,301.3465,301.277,301.3266,1122.0
2023-12-26 13:05:00,303.43,303.46,303.41,303.44,3117.0,301.3068,301.3366,301.2869,301.3167,3117.0
2023-12-26 13:10:00,303.47,303.56,303.47,303.51,18015.0,301.3465,301.4359,301.3465,301.3862,18015.0
2023-12-26 13:15:00,303.51,303.52,303.44,303.51,3842.0,301.3862,301.3962,301.3167,301.3862,3842.0
2023-12-26 13:20:00,303.48,303.62,303.48,303.59,4188.0,301.3564,301.4955,301.3564,301.4657,4188.0
2023-12-26 13:25:00,303.58,303.6,303.51,303.58,4718.0,301.4557,301.4756,301.3862,301.4557,4718.0
2023-12-26 13:30:00,303.55,303.59,303.53,303.53,3394.0,301.4259,301.4657,301.4061,301.4061,3394.0
2023-12-26 13:35:00,303.49,303.5,303.44,303.45,6299.0,301.3664,301.3763,301.3167,301.3266,6299.0
2023-12-26 13:40:00,303.45,303.49,303.42,303.49,2794.0,301.3266,301.3664,301.2969,301.3664,2794.0
2023-12-26 13:45:00,303.49,303.53,303.49,303.53,1490.0,301.3664,301.4061,301.3664,301.4061,1490.0
2023-12-26 13:50:00,303.51,303.53,303.42,303.44,5000.0,301.3862,301.4061,301.2969,301.3167,5000.0
2023-12-26 13:55:00,303.44,303.45,303.36,303.38,6752.0,301.3167,301.3266,301.2373,301.2571,6752.0
2023-12-26 14:00:00,303.38,303.53,303.37,303.48,2555.0,301.2571,301.4061,301.2472,301.3564,2555.0
2023-12-26 14:05:00,303.47,303.52,303.43,303.51,4566.0,301.3465,301.3962,301.3068,301.3862,4566.0
2023-12-26 14:10:00,303.53,303.57,303.48,303.49,19744.0,301.4061,301.4458,301.3564,301.3664,19744.0
2023-12-26 14:15:00,303.54,303.6,303.54,303.58,2229.0,301.416,301.4756,301.416,301.4557,2229.0
2023-12-26 14:20:00,303.57,303.62,303.57,303.61,3591.0,301.4458,301.4955,301.4458,301.4855,3591.0
2023-12-26 14:25:00,303.62,303.67,303.58,303.59,1990.0,301.4955,301.5451,301.4557,301.4657,1990.0
2023-12-26 14:30:00,303.67,303.75,303.64,303.75,7557.0,301.5451,301.6245,301.5153,301.6245,7557.0
2023-12-26 14:35:00,303.68,303.74,303.67,303.73,2371.0,301.555,301.6146,301.5451,301.6047,2371.0
2023-12-26 14:40:00,303.74,303.74,303.64,303.64,5371.0,301.6146,301.6146,301.5153,301.5153,5371.0
2023-12-26 14:45:00,303.63,303.76,303.63,303.72,2292.0,301.5054,301.6345,301.5054,301.5948,2292.0
2023-12-26 14:50:00,303.7,303.77,303.69,303.75,31126.0,301.5749,301.6444,301.565,301.6245,31126.0
2023-12-26 14:55:00,303.73,303.84,303.73,303.81,3133.0,301.6047,301.7139,301.6047,301.6841,3133.0
2023-12-26 15:00:00,303.9,303.94,303.79,303.91,2972.0,301.7735,301.8132,301.6643,301.7834,2972.0
2023-12-26 15:05:00,303.91,303.94,303.83,303.84,3974.0,301.7834,301.8132,301.704,301.7139,3974.0
2023-12-26 15:10:00,303.84,303.91,303.83,303.9,4052.0,301.7139,301.7834,301.704,301.7735,4052.0
2023-12-26 15:15:00,303.9,303.93,303.86,303.93,13030.0,301.7735,301.8033,301.7338,301.8033,13030.0
2023-12-26 15:20:00,303.94,304.06,303.93,304.06,6435.0,301.8132,301.9324,301.8033,301.9324,6435.0
2023-12-26 15:25:00,304.1,304.34,304.09,304.17,6396.0,301.9721,302.2104,301.9622,302.0416,6396.0
2023-12-26 15:30:00,304.18,304.31,304.17,304.29,10924.0,302.0515,302.1806,302.0416,302.1608,10924.0
2023-12-26 15:35:00,304.31,304.32,304.05,304.07,6142.0,302.1806,302.1906,301.9224,301.9423,6142.0
2023-12-26 15:40:00,304.06,304.08,303.98,304.0,8749.0,301.9324,301.9522,301.8529,301.8728,8749.0
2023-12-26 15:45:00,304.0,304.15,303.97,303.97,39201.0,301.8728,302.0217,301.843,301.843,39201.0
2023-12-26 15:50:00,303.94,304.08,303.75,303.8,78227.0,301.8132,301.9522,301.6245,301.6742,78227.0
2023-12-26 15:55:00,303.76,303.85,303.62,303.84,23904.0,301.6345,301.7238,301.4955,301.7139,23904.0
2023-12-27 09:30:00,303.82,304.4,303.79,304.25,29072.0,301.6941,302.27,301.6643,302.121,29072.0
2023-12-27 09:35:00,304.35,304.44,304.16,304.17,7593.0,302.2203,302.3097,302.0317,302.0416,7593.0
2023-12-27 09:40:00,304.21,304.28,304.2,304.25,17844.0,302.0813,302.1508,302.0714,302.121,17844.0
2023-12-27 09:45:00,304.3,304.3,304.06,304.19,6028.0,302.1707,302.1707,301.9324,302.0615,6028.0
2023-12-27 09:50:00,304.19,304.21,304.15,304.2,10966.0,302.0615,302.0813,302.0217,302.0714,10966.0
2023-12-27 09:55:00,304.18,304.33,304.1,304.23,25236.0,302.0515,302.2005,301.9721,302.1012,25236.0
2023-12-27 10:00:00,304.23,304.32,304.09,304.18,38899.0,302.1012,302.1906,301.9622,302.0515,38899.0
2023-12-27 10:05:00,304.15,304.18,303.98,304.0,11492.0,302.0217,302.0515,301.8529,301.8728,11492.0
2023-12-27 10:10:00,303.99,304.04,303.37,303.45,24287.0,301.8629,301.9125,301.2472,301.3266,24287.0
2023-12-27 10:15:00,303.47,303.66,303.47,303.65,6447.0,301.3465,301.5352,301.3465,301.5252,6447.0
2023-12-27 10:20:00,303.61,303.68,303.44,303.62,139889.0,301.4855,301.555,301.3167,301.4955,139889.0
2023-12-27 10:25:00,303.63,303.77,303.61,303.72,13150.0,301.5054,301.6444,301.4855,301.5948,13150.0
2023-12-27 10:30:00,303.7,303.71,303.55,303.55,7518.0,301.5749,301.5848,301.4259,301.4259,7518.0
2023-12-27 10:35:00,303.45,303.62,303.37,303.6,4014.0,301.3266,301.4955,301.2472,301.4756,4014.0
2023-12-27 10:40:00,303.62,303.62,303.39,303.42,3275.0,301.4955,301.4955,301.2671,301.2969,3275.0
2023-12-27 10:45:00,303.4,303.5,303.37,303.42,4428.0,301.277,301.3763,301.2472,301.2969,4428.0
2023-12-27 10:50:00,303.39,303.5,303.36,303.47,3566.0,301.2671,301.3763,301.2373,301.3465,3566.0
2023-12-27 10:55:00,303.49,303.66,303.48,303.63,9952.0,301.3664,301.5352,301.3564,301.5054,9952.0
2023-12-27 11:00:00,303.64,303.65,303.46,303.55,6146.0,301.5153,301.5252,301.3366,301.4259,6146.0
2023-12-27 11:05:00,303.51,303.57,303.44,303.57,5746.0,301.3862,301.4458,301.3167,301.4458,5746.0
2023-12-27 11:10:00,303.5,303.57,303.46,303.57,2625.0,301.3763,301.4458,301.3366,301.4458,2625.0
2023-12-27 11:15:00,303.59,303.63,303.56,303.62,3615.0,301.4657,301.5054,301.4359,301.4955,3615.0
2023-12-27 11:20:00,303.63,303.64,303.56,303.56,6944.0,301.5054,301.5153,301.4359,301.4359,6944.0
2023-12-27 11:25:00,303.54,303.64,303.39,303.64,3689.0,301.416,301.5153,301.2671,301.5153,3689.0
2023-12-27 11:30:00,303.64,303.74,303.62,303.72,3502.0,301.5153,301.6146,301.4955,301.5948,3502.0
2023-12-27 11:35:00,303.75,303.87,303.74,303.84,3868.0,301.6245,301.7437,301.6146,301.7139,3868.0
2023-12-27 11:40:00,303.84,303.98,303.81,303.94,4152.0,301.7139,301.8529,301.6841,301.8132,4152.0
2023-12-27 11:45:00,303.96,303.96,303.89,303.92,4676.0,301.8331,301.8331,301.7636,301.7934,4676.0
2023-12-27 11:50:00,303.92,303.94,303.85,303.85,2116.0,301.7934,301.8132,301.7238,301.7238,2116.0
2023-12-27 11:55:00,303.84,303.95,303.84,303.9,2103.0,301.7139,301.8231,301.7139,301.7735,2103.0
2023-12-27 12:00:00,303.91,303.95,303.78,303.86,4927.0,301.7834,301.8231,301.6543,301.7338,4927.0
2023-12-27 12:05:00,303.83,303.89,303.79,303.84,2729.0,301.704,301.7636,301.6643,301.7139,2729.0
2023-12-27 12:10:00,303.9,303.96,303.9,303.94,4088.0,301.7735,301.8331,301.7735,301.8132,4088.0
2023-12-27 12:15:00,303.94,303.96,303.93,303.96,1324.0,301.8132,301.8331,301.8033,301.8331,1324.0
2023-12-27 12:20:00,303.99,304.07,303.98,304.01,2617.0,301.8629,301.9423,301.8529,301.8827,2617.0
2023-12-27 12:25:00,303.97,304.02,303.95,303.98,2031.0,301.843,301.8927,301.8231,301.8529,2031.0
2023-12-27 12:30:00,303.98,304.11,303.98,304.09,4793.0,301.8529,301.982,301.8529,301.9622,4793.0
2023-12-27 12:35:00,304.07,304.07,303.89,303.89,3042.0,301.9423,301.9423,301.7636,301.7636,3042.0
2023-12-27 12:40:00,303.89,303.91,303.69,303.77,2638.0,301.7636,301.7834,301.565,301.6444,2638.0
2023-12-27 12:45:00,303.75,303.87,303.75,303.85,2938.0,301.6245,301.7437,301.6245,301.7238,2938.0
2023-12-27 12:50:00,303.84,303.84,303.77,303.77,1900.0,301.7139,301.7139,301.6444,301.6444,1900.0
2023-12-27 12:55:00,303.77,303.86,303.77,303.78,20558.0,301.6444,301.7338,301.6444,301.6543,20558.0
2023-12-27 13:00:00,303.81,304.01,303.78,303.95,9262.0,301.6841,301.8827,301.6543,301.8231,9262.0
2023-12-27 13:05:00,303.97,304.4,303.96,304.36,25900.0,301.843,302.27,301.8331,302.2303,25900.0
2023-12-27 13:10:00,304.34,304.58,304.27,304.37,15238.0,302.2104,302.4487,302.1409,302.2402,15238.0
2023-12-27 13:15:00,304.3,304.41,304.19,304.33,8624.0,302.1707,302.2799,302.0615,302.2005,8624.0
2023-12-27 13:20:00,304.35,304.36,304.25,304.25,3335.0,302.2203,302.2303,302.121,302.121,3335.0
2023-12-27 13:25:00,304.18,304.26,304.17,304.23,4039.0,302.0515,302.131,302.0416,302.1012,4039.0
2023-12-27 13:30:00,304.25,304.35,304.2,304.24,4762.0,302.121,302.2203,302.0714,302.1111,4762.0
2023-12-27 13:35:00,304.26,304.34,304.24,304.3,3764.0,302.131,302.2104,302.1111,302.1707,3764.0
2023-12-27 13:40:00,304.36,304.4,304.32,304.34,6878.0,302.2303,302.27,302.1906,302.2104,6878.0
2023-12-27 13:45:00,304.38,304.4,304.3,304.37,8303.0,302.2501,302.27,302.1707,302.2402,8303.0
2023-12-27 13:50:00,304.35,304.43,304.28,304.35,7334.0,302.2203,302.2998,302.1508,302.2203,7334.0
2023-12-27 13:55:00,304.32,304.33,304.15,304.15,13691.0,302.1906,302.2005,302.0217,302.0217,13691.0
2023-12-27 14:00:00,304.03,304.03,303.45,303.52,14267.0,301.9026,301.9026,301.3266,301.3962,14267.0
2023-12-27 14:05:00,303.5,303.75,303.41,303.75,9884.0,301.3763,301.6245,301.2869,301.6245,9884.0
2023-12-27 14:10:00,303.73,303.76,303.48,303.55,24955.0,301.6047,301.6345,301.3564,301.4259,24955.0
2023-12-27 14:15:00,303.56,303.75,303.5,303.75,9713.0,301.4359,301.6245,301.3763,301.6245,9713.0
2023-12-27 14:20:00,303.76,303.95,303.74,303.9,36536.0,301.6345,301.8231,301.6146,301.7735,36536.0
2023-12-27 14:25:00,303.93,304.12,303.78,304.0,39874.0,301.8033,301.992,301.6543,301.8728,39874.0
2023-12-27 14:30:00,304.0,304.01,303.79,303.87,15518.0,301.8728,301.8827,301.6643,301.7437,15518.0
2023-12-27 14:35:00,303.9,303.91,303.81,303.81,4684.0,301.7735,301.7834,301.6841,301.6841,4684.0
2023-12-27 14:40:00,303.79,303.84,303.61,303.65,10270.0,301.6643,301.7139,301.4855,301.5252,10270.0
2023-12-27 14:45:00,303.69,303.77,303.68,303.73,7005.0,301.565,301.6444,301.555,301.6047,7005.0
2023-12-27 14:50:00,303.76,303.78,303.61,303.66,2372.0,301.6345,301.6543,301.4855,301.5352,2372.0
2023-12-27 14:55:00,303.61,303.84,303.57,303.79,4331.0,301.4855,301.7139,301.4458,301.6643,4331.0
2023-12-27 15:00:00,303.78,303.92,303.72,303.88,5029.0,301.6543,301.7934,301.5948,301.7536,5029.0
2023-12-27 15:05:00,303.89,303.93,303.7,303.9,3922.0,301.7636,301.8033,301.5749,301.7735,3922.0
2023-12-27 15:10:00,303.88,304.02,303.82,303.91,7598.0,301.7536,301.8927,301.6941,301.7834,7598.0
2023-12-27 15:15:00,303.95,304.06,303.94,304.01,9816.0,301.8231,301.9324,301.8132,301.8827,9816.0
2023-12-27 15:20:00,304.02,304.04,303.85,303.87,8944.0,301.8927,301.9125,301.7238,301.7437,8944.0
2023-12-27 15:25:00,303.84,303.85,303.72,303.85,6564.0,301.7139,301.7238,301.5948,301.7238,6564.0
2023-12-27 15:30:00,303.86,304.01,303.77,303.96,10039.0,301.7338,301.8827,301.6444,301.8331,10039.0
2023-12-27 15:35:00,303.99,304.1,303.95,304.03,10110.0,301.8629,301.9721,301.8231,301.9026,10110.0
2023-12-27 15:40:00,304.02,304.05,303.72,303.75,10617.0,301.8927,301.9224,301.5948,301.6245,10617.0
2023-12-27 15:45:00,303.74,303.79,303.67,303.75,12692.0,301.6146,301.6643,301.5451,301.6245,12692.0
2023-12-27 15:50:00,303.67,303.89,303.62,303.82,22195.0,301.5451,301.7636,301.4955,301.6941,22195.0
2023-12-27 15:55:00,303.84,304.34,303.79,304.31,88414.0,301.7139,302.2104,301.6643,302.1806,88414.0
2023-12-28 09:30:00,304.72,305.35,304.72,304.96,49406.0,302.5878,303.2133,302.5878,302.8261,49406.0
2023-12-28 09:35:00,304.87,304.96,304.85,304.92,3020.0,302.7367,302.8261,302.7168,302.7864,3020.0
2023-12-28 09:40:00,304.93,305.04,304.82,304.86,7072.0,302.7963,302.9055,302.6871,302.7268,7072.0
2023-12-28 09:45:00,304.92,304.92,304.73,304.75,1138.0,302.7864,302.7864,302.5977,302.6175,1138.0
2023-12-28 09:50:00,304.69,304.76,304.63,304.72,2690.0,302.558,302.6275,302.4984,302.5878,2690.0
2023-12-28 09:55:00,304.72,304.76,304.6,304.75,2861.0,302.5878,302.6275,302.4686,302.6175,2861.0
2023-12-28 10:00:00,304.74,304.76,304.63,304.63,4245.0,302.6076,302.6275,302.4984,302.4984,4245.0
2023-12-28 10:05:00,304.52,304.59,304.38,304.54,11856.0,302.3892,302.4587,302.2501,302.409,11856.0
2023-12-28 10:10:00,304.61,304.61,304.47,304.54,2974.0,302.4785,302.4785,302.3395,302.409,2974.0
2023-12-28 10:15:00,304.62,304.64,304.53,304.59,1441.0,302.4885,302.5083,302.3991,302.4587,1441.0
2023-12-28 10:20:00,304.58,304.72,304.56,304.71,5295.0,302.4487,302.5878,302.4289,302.5778,5295.0
2023-12-28 10:25:00,304.76,304.86,304.71,304.86,3255.0,302.6275,302.7268,302.5778,302.7268,3255.0
2023-12-28 10:30:00,304.88,304.88,304.82,304.84,6554.0,302.7466,302.7466,302.6871,302.7069,6554.0
2023-12-28 10:35:00,304.81,304.94,304.81,304.86,9037.0,302.6771,302.8062,302.6771,302.7268,9037.0
2023-12-28 10:40:00,304.84,304.98,304.84,304.95,7750.0,302.7069,302.8459,302.7069,302.8161,7750.0
2023-12-28 10:45:00,304.93,305.13,304.88,305.12,15670.0,302.7963,302.9949,302.7466,302.985,15670.0
2023-12-28 10:50:00,305.11,305.15,304.99,305.0,3893.0,302.975,303.0147,302.8559,302.8658,3893.0
2023-12-28 10:55:00,305.04,305.08,304.8,304.89,7833.0,302.9055,302.9452,302.6672,302.7566,7833.0
2023-12-28 11:00:00,304.8,304.87,304.67,304.73,4292.0,302.6672,302.7367,302.5381,302.5977,4292.0
2023-12-28 11:05:00,304.79,304.79,304.59,304.69,4024.0,302.6573,302.6573,302.4587,302.558,4024.0
2023-12-28 11:10:00,304.75,304.81,304.65,304.76,2564.0,302.6175,302.6771,302.5182,302.6275,2564.0
2023-12-28 11:15:00,304.76,304.76,304.47,304.48,4395.0,302.6275,302.6275,302.3395,302.3494,4395.0
2023-12-28 11:20:00,304.5,304.65,304.49,304.61,3640.0,302.3693,302.5182,302.3594,302.4785,3640.0
2023-12-28 11:25:00,304.56,304.62,304.51,304.61,9752.0,302.4289,302.4885,302.3792,302.4785,9752.0
2023-12-28 11:30:00,304.61,304.71,304.61,304.66,30352.0,302.4785,302.5778,302.4785,302.5282,30352.0
2023-12-28 11:35:00,304.63,304.73,304.61,304.71,6034.0,302.4984,302.5977,302.4785,302.5778,6034.0
2023-12-28 11:40:00,304.7,304.81,304.7,304.75,4915.0,302.5679,302.6771,302.5679,302.6175,4915.0
2023-12-28 11:45:00,304.75,304.77,304.71,304.75,7675.0,302.6175,302.6374,302.5778,302.6175,7675.0
2023-12-28 11:50:00,304.71,304.78,304.67,304.67,2418.0,302.5778,302.6473,302.5381,302.5381,2418.0
2023-12-28 11:55:00,304.71,304.71,304.61,304.61,5766.0,302.5778,302.5778,302.4785,302.4785,5766.0
2023-12-28 12:00:00,304.61,304.78,304.58,304.78,70552.0,302.4785,302.6473,302.4487,302.6473,70552.0
2023-12-28 12:05:00,304.78,304.83,304.75,304.76,3422.0,302.6473,302.697,302.6175,302.6275,3422.0
2023-12-28 12:10:00,304.78,304.82,304.66,304.66,33905.0,302.6473,302.6871,302.5282,302.5282,33905.0
2023-12-28 12:15:00,304.68,304.78,304.68,304.72,4379.0,302.548,302.6473,302.548,302.5878,4379.0
2023-12-28 12:20:00,304.75,304.76,304.66,304.72,4503.0,302.6175,302.6275,302.5282,302.5878,4503.0
2023-12-28 12:25:00,304.7,304.78,304.67,304.67,4151.0,302.5679,302.6473,302.5381,302.5381,4151.0
2023-12-28 12:30:00,304.68,304.83,304.67,304.83,3483.0,302.548,302.697,302.5381,302.697,3483.0
2023-12-28 12:35:00,304.83,304.86,304.8,304.86,2354.0,302.697,302.7268,302.6672,302.7268,2354.0
2023-12-28 12:40:00,304.87,304.91,304.84,304.88,6615.0,302.7367,302.7764,302.7069,302.7466,6615.0
2023-12-28 12:45:00,304.93,304.93,304.81,304.81,4531.0,302.7963,302.7963,302.6771,302.6771,4531.0
2023-12-28 12:50:00,304.77,304.95,304.77,304.95,3019.0,302.6374,302.8161,302.6374,302.8161,3019.0
2023-12-28 12:55:00,304.97,305.03,304.95,304.99,2626.0,302.836,302.8956,302.8161,302.8559,2626.0
2023-12-28 13:00:00,304.99,305.01,304.5,304.69,8059.0,302.8559,302.8757,302.3693,302.558,8059.0
2023-12-28 13:05:00,304.66,304.8,304.55,304.8,1459.0,302.5282,302.6672,302.4189,302.6672,1459.0
2023-12-28 13:10:00,304.83,304.89,304.67,304.72,1900.0,302.697,302.7566,302.5381,302.5878,1900.0
2023-12-28 13:15:00,304.73,304.82,304.69,304.82,1260.0,302.5977,302.6871,302.558,302.6871,1260.0
2023-12-28 13:20:00,304.85,304.85,304.77,304.84,3146.0,302.7168,302.7168,302.6374,302.7069,3146.0
2023-12-28 13:25:00,304.85,304.85,304.75,304.77,2214.0,302.7168,302.7168,302.6175,302.6374,2214.0
2023-12-28 13:30:00,304.8,304.88,304.8,304.87,2190.0,302.6672,302.7466,302.6672,302.7367,2190.0
2023-12-28 13:35:00,304.86,305.03,304.84,304.93,34698.0,302.7268,302.8956,302.7069,302.7963,34698.0
2023-12-28 13:40:00,304.9,304.9,304.75,304.78,6791.0,302.7665,302.7665,302.6175,302.6473,6791.0
2023-12-28 13:45:00,304.78,304.79,304.63,304.7,9253.0,302.6473,302.6573,302.4984,302.5679,9253.0
2023-12-28 13:50:00,304.7,304.85,304.7,304.82,5567.0,302.5679,302.7168,302.5679,302.6871,5567.0
2023-12-28 13:55:00,304.75,304.76,304.66,304.73,2080.0,302.6175,302.6275,302.5282,302.5977,2080.0
2023-12-28 14:00:00,304.71,304.8,304.71,304.79,2890.0,302.5778,302.6672,302.5778,302.6573,2890.0
2023-12-28 14:05:00,304.83,304.87,304.8,304.8,5408.0,302.697,302.7367,302.6672,302.6672,5408.0
2023-12-28 14:10:00,304.79,304.95,304.79,304.93,5449.0,302.6573,302.8161,302.6573,302.7963,5449.0
2023-12-28 14:15:00,304.89,304.98,304.88,304.94,10651.0,302.7566,302.8459,302.7466,302.8062,10651.0
2023-12-28 14:20:00,304.9,304.93,304.85,304.93,3207.0,302.7665,302.7963,302.7168,302.7963,3207.0
2023-12-28 14:25:00,304.91,304.96,304.88,304.93,4146.0,302.7764,302.8261,302.7466,302.7963,4146.0
2023-12-28 14:30:00,304.93,304.96,304.77,304.82,13287.0,302.7963,302.8261,302.6374,302.6871,13287.0
2023-12-28 14:35:00,304.87,304.99,304.84,304.91,13711.0,302.7367,302.8559,302.7069,302.7764,13711.0
2023-12-28 14:40:00,304.94,304.97,304.85,304.86,14946.0,302.8062,302.836,302.7168,302.7268,14946.0
2023-12-28 14:45:00,304.85,304.85,304.78,304.84,5508.0,302.7168,302.7168,302.6473,302.7069,5508.0
2023-12-28 14:50:00,304.83,304.84,304.69,304.7,5183.0,302.697,302.7069,302.558,302.5679,5183.0
2023-12-28 14:55:00,304.68,304.82,304.68,304.79,6519.0,302.548,302.6871,302.548,302.6573,6519.0
2023-12-28 15:00:00,304.77,304.77,304.61,304.69,8455.0,302.6374,302.6374,302.4785,302.558,8455.0
2023-12-28 15:05:00,304.57,304.75,304.55,304.67,22923.0,302.4388,302.6175,302.4189,302.5381,22923.0
2023-12-28 15:10:00,304.68,304.68,304.3,304.47,25676.0,302.548,302.548,302.1707,302.3395,25676.0
2023-12-28 15:15:00,304.42,304.64,304.33,304.62,15647.0,302.2899,302.5083,302.2005,302.4885,15647.0
2023-12-28 15:20:00,304.63,304.65,304.53,304.55,3340.0,302.4984,302.5182,302.3991,302.4189,3340.0
2023-12-28 15:25:00,304.59,304.59,304.42,304.51,8107.0,302.4587,302.4587,302.2899,302.3792,8107.0
2023-12-28 15:30:00,304.52,304.58,304.49,304.52,2245.0,302.3892,302.4487,302.3594,302.3892,2245.0
2023-12-28 15:35:00,304.49,304.63,304.49,304.61,9061.0,302.3594,302.4984,302.3594,302.4785,9061.0
2023-12-28 15:40:00,304.63,304.77,304.56,304.77,5584.0,302.4984,302.6374,302.4289,302.6374,5584.0
2023-12-28 15:45:00,304.75,304.75,304.48,304.54,4900.0,302.6175,302.6175,302.3494,302.409,4900.0
2023-12-28 15:50:00,304.52,304.57,304.14,304.14,32629.0,302.3892,302.4388,302.0118,302.0118,32629.0
2023-12-28 15:55:00,304.13,304.4,304.05,304.3,120546.0,302.0019,302.27,301.9224,302.1707,120546.0
2023-12-29 09:30:00,304.29,304.64,304.29,304.48,16622.0,302.1608,302.5083,302.1608,302.3494,16622.0
2023-12-29 09:35:00,304.44,304.5,304.36,304.48,3957.0,302.3097,302.3693,302.2303,302.3494,3957.0
2023-12-29 09:40:00,304.51,304.63,304.37,304.61,16117.0,302.3792,302.4984,302.2402,302.4785,16117.0
2023-12-29 09:45:00,304.58,304.61,304.41,304.55,4314.0,302.4487,302.4785,302.2799,302.4189,4314.0
2023-12-29 09:50:00,304.51,304.68,304.51,304.57,5343.0,302.3792,302.548,302.3792,302.4388,5343.0
2023-12-29 09:55:00,304.53,304.57,304.5,304.5,1184.0,302.3991,302.4388,302.3693,302.3693,1184.0
2023-12-29 10:00:00,304.5,304.54,304.43,304.47,5832.0,302.3693,302.409,302.2998,302.3395,5832.0
2023-12-29 10:05:00,304.48,304.68,304.48,304.54,11365.0,302.3494,302.548,302.3494,302.409,11365.0
2023-12-29 10:10:00,304.56,304.56,304.42,304.47,904.0,302.4289,302.4289,302.2899,302.3395,904.0
2023-12-29 10:15:00,304.43,304.47,304.36,304.38,5320.0,302.2998,302.3395,302.2303,302.2501,5320.0
2023-12-29 10:20:00,304.38,304.38,304.23,304.34,5835.0,302.2501,302.2501,302.1012,302.2104,5835.0
2023-12-29 10:25:00,304.29,304.49,304.28,304.48,6196.0,302.1608,302.3594,302.1508,302.3494,6196.0
2023-12-29 10:30:00,304.49,304.5,303.98,304.13,89257.0,302.3594,302.3693,301.8529,302.0019,89257.0
2023-12-29 10:35:00,304.13,304.14,303.95,303.95,4200.0,302.0019,302.0118,301.8231,301.8231,4200.0
2023-12-29 10:40:00,303.99,304.0,303.57,303.62,5961.0,301.8629,301.8728,301.4458,301.4955,5961.0
2023-12-29 10:45:00,303.63,303.63,303.12,303.15,5047.0,301.5054,301.5054,300.999,301.0287,5047.0
2023-12-29 10:50:00,303.18,303.41,303.15,303.2,7067.0,301.0585,301.2869,301.0287,301.0784,7067.0
2023-12-29 10:55:00,303.16,303.39,303.16,303.31,3905.0,301.0387,301.2671,301.0387,301.1876,3905.0
2023-12-29 11:00:00,303.3,303.43,303.29,303.35,19695.0,301.1777,301.3068,301.1678,301.2273,19695.0
2023-12-29 11:05:00,303.33,303.34,302.85,302.96,13644.0,301.2075,301.2174,300.7308,300.8401,13644.0
2023-12-29 11:10:00,303.0,303.0,302.7,302.7,5309.0,300.8798,300.8798,300.5819,300.5819,5309.0
2023-12-29 11:15:00,302.57,302.66,302.27,302.46,3379.0,300.4528,300.5422,300.1549,300.3436,3379.0
2023-12-29 11:20:00,302.42,302.5,302.11,302.11,1955.0,300.3038,300.3833,299.996,299.996,1955.0
2023-12-29 11:25:00,302.06,302.18,301.98,302.03,4287.0,299.9464,300.0655,299.8669,299.9166,4287.0
2023-12-29 11:30:00,301.94,302.12,301.94,302.06,4782.0,299.8272,300.0059,299.8272,299.9464,4782.0
2023-12-29 11:35:00,302.08,302.11,301.9,302.11,2113.0,299.9662,299.996,299.7875,299.996,2113.0
2023-12-29 11:40:00,302.1,302.18,302.04,302.04,2756.0,299.9861,300.0655,299.9265,299.9265,2756.0
2023-12-29 11:45:00,302.12,302.47,302.12,302.47,14959.0,300.0059,300.3535,300.0059,300.3535,14959.0
2023-12-29 11:50:00,302.51,302.51,302.3,302.51,4230.0,300.3932,300.3932,300.1847,300.3932,4230.0
2023-12-29 11:55:00,302.5,302.6,302.41,302.41,26807.0,300.3833,300.4826,300.2939,300.2939,26807.0
2023-12-29 12:00:00,302.44,302.67,302.43,302.43,6387.0,300.3237,300.5521,300.3138,300.3138,6387.0
2023-12-29 12:05:00,302.42,302.42,302.19,302.29,3685.0,300.3038,300.3038,300.0755,300.1748,3685.0
2023-12-29 12:10:00,302.2,302.29,302.0,302.06,14192.0,300.0854,300.1748,299.8868,299.9464,14192.0
2023-12-29 12:15:00,302.03,302.18,302.03,302.11,8572.0,299.9166,300.0655,299.9166,299.996,8572.0
2023-12-29 12:20:00,302.15,302.24,301.78,301.93,16200.0,300.0357,300.1251,299.6683,299.8173,16200.0
2023-12-29 12:25:00,301.95,301.95,301.85,301.92,6305.0,299.8371,299.8371,299.7378,299.8073,6305.0
2023-12-29 12:30:00,301.93,302.13,301.92,302.13,1532.0,299.8173,300.0159,299.8073,300.0159,1532.0
2023-12-29 12:35:00,302.1,302.2,302.1,302.19,11757.0,299.9861,300.0854,299.9861,300.0755,11757.0
2023-12-29 12:40:00,302.2,302.3,302.2,302.24,4273.0,300.0854,300.1847,300.0854,300.1251,4273.0
2023-12-29 12:45:00,302.27,302.41,302.2,302.26,14174.0,300.1549,300.2939,300.0854,300.145,14174.0
2023-12-29 12:50:00,302.32,302.42,302.32,302.39,4558.0,300.2045,300.3038,300.2045,300.2741,4558.0
2023-12-29 12:55:00,302.38,302.58,302.38,302.58,5246.0,300.2641,300.4627,300.2641,300.4627,5246.0
2023-12-29 13:00:00,302.57,302.8,302.48,302.8,2262.0,300.4528,300.6812,300.3634,300.6812,2262.0
2023-12-29 13:05:00,302.81,303.04,302.81,302.96,7289.0,300.6911,300.9195,300.6911,300.8401,7289.0
2023-12-29 13:10:00,302.98,303.09,302.93,302.97,10529.0,300.8599,300.9692,300.8103,300.85,10529.0
2023-12-29 13:15:00,302.94,302.96,302.73,302.75,13204.0,300.8202,300.8401,300.6117,300.6315,13204.0
2023-12-29 13:20:00,302.7,302.88,302.66,302.77,11345.0,300.5819,300.7606,300.5422,300.6514,11345.0
2023-12-29 13:25:00,302.69,302.83,302.69,302.73,2166.0,300.572,300.711,300.572,300.6117,2166.0
2023-12-29 13:30:00,302.72,302.89,302.72,302.82,2858.0,300.6018,300.7706,300.6018,300.7011,2858.0
2023-12-29 13:35:00,302.95,303.11,302.94,303.11,2200.0,300.8301,300.989,300.8202,300.989,2200.0
2023-12-29 13:40:00,303.02,303.22,303.02,303.15,2283.0,300.8997,301.0983,300.8997,301.0287,2283.0
2023-12-29 13:45:00,303.12,303.33,303.12,303.32,1311.0,300.999,301.2075,300.999,301.1976,1311.0
2023-12-29 13:50:00,303.29,303.32,303.05,303.06,2492.0,301.1678,301.1976,300.9294,300.9394,2492.0
2023-12-29 13:55:00,303.03,303.24,303.03,303.17,3000.0,300.9096,301.1181,300.9096,301.0486,3000.0
2023-12-29 14:00:00,303.29,303.29,303.13,303.25,3664.0,301.1678,301.1678,301.0089,301.128,3664.0
2023-12-29 14:05:00,303.23,303.23,303.17,303.19,2826.0,301.1082,301.1082,301.0486,301.0685,2826.0
2023-12-29 14:10:00,303.19,303.23,303.09,303.12,10662.0,301.0685,301.1082,300.9692,300.999,10662.0
2023-12-29 14:15:00,303.13,303.28,303.13,303.25,4338.0,301.0089,301.1578,301.0089,301.128,4338.0
2023-12-29 14:20:00,303.29,303.38,303.23,303.35,4080.0,301.1678,301.2571,301.1082,301.2273,4080.0
2023-12-29 14:25:00,303.39,303.42,303.1,303.13,6317.0,301.2671,301.2969,300.9791,301.0089,6317.0
2023-12-29 14:30:00,303.2,303.28,303.19,303.25,13462.0,301.0784,301.1578,301.0685,301.128,13462.0
2023-12-29 14:35:00,303.27,303.32,303.23,303.3,2279.0,301.1479,301.1976,301.1082,301.1777,2279.0
2023-12-29 14:40:00,303.26,303.39,303.26,303.27,5319.0,301.138,301.2671,301.138,301.1479,5319.0
2023-12-29 14:45:00,303.34,303.43,303.31,303.43,2870.0,301.2174,301.3068,301.1876,301.3068,2870.0
2023-12-29 14:50:00,303.42,303.51,303.42,303.46,3701.0,301.2969,301.3862,301.2969,301.3366,3701.0
2023-12-29 14:55:00,303.56,303.61,303.45,303.45,3574.0,301.4359,301.4855,301.3266,301.3266,3574.0
2023-12-29 15:00:00,303.53,303.53,303.24,303.24,4756.0,301.4061,301.4061,301.1181,301.1181,4756.0
2023-12-29 15:05:00,303.18,303.55,303.17,303.55,11790.0,301.0585,301.4259,301.0486,301.4259,11790.0
2023-12-29 15:10:00,303.64,303.66,303.39,303.52,4960.0,301.5153,301.5352,301.2671,301.3962,4960.0
2023-12-29 15:15:00,303.44,303.57,303.37,303.37,11283.0,301.3167,301.4458,301.2472,301.2472,11283.0
2023-12-29 15:20:00,303.29,303.39,303.16,303.32,3037.0,301.1678,301.2671,301.0387,301.1976,3037.0
2023-12-29 15:25:00,303.36,303.56,303.35,303.53,2835.0,301.2373,301.4359,301.2273,301.4061,2835.0
2023-12-29 15:30:00,303.37,303.43,303.35,303.39,2099.0,301.2472,301.3068,301.2273,301.2671,2099.0
2023-12-29 15:35:00,303.32,303.41,303.32,303.36,5976.0,301.1976,301.2869,301.1976,301.2373,5976.0
2023-12-29 15:40:00,303.43,303.51,303.27,303.27,13828.0,301.3068,301.3862,301.1479,301.1479,13828.0
2023-12-29 15:45:00,303.3,303.32,303.16,303.17,8842.0,301.1777,301.1976,301.0387,301.0486,8842.0
2023-12-29 15:50:00,303.1,303.41,302.82,302.82,14109.0,300.9791,301.2869,300.7011,300.7011,14109.0
2023-12-29 15:55:00,302.83,303.43,302.79,303.17,173771.0,300.711,301.3068,300.6713,301.0486,173771.0
2024-01-02 09:30:00,300.34,300.77,300.09,300.09,29352.0,298.2384,298.6654,297.9902,297.9902,29352.0
2024-01-02 09:35:00,300.14,300.26,299.43,299.61,19214.0,298.0398,298.159,297.3348,297.5135,19214.0
2024-01-02 09:40:00,299.56,299.59,298.88,299.05,14885.0,297.4639,297.4937,296.7886,296.9574,14885.0
2024-01-02 09:45:00,298.9,299.19,298.39,298.44,27659.0,296.8085,297.0965,296.302,296.3517,27659.0
2024-01-02 09:50:00,298.41,298.78,298.35,298.36,34975.0,296.3219,296.6893,296.2623,296.2723,34975.0
2024-01-02 09:55:00,298.36,298.79,298.12,298.79,13576.0,296.2723,296.6992,296.0339,296.6992,13576.0
2024-01-02 10:00:00,298.76,299.22,298.76,299.02,7854.0,296.6695,297.1262,296.6695,296.9276,7854.0
2024-01-02 10:05:00,299.07,299.07,298.69,298.77,5248.0,296.9773,296.9773,296.5999,296.6794,5248.0
2024-01-02 10:10:00,298.85,299.0,298.68,298.81,14242.0,296.7588,296.9078,296.59,296.7191,14242.0
2024-01-02 10:15:00,298.6,298.7,298.54,298.65,9324.0,296.5106,296.6099,296.451,296.5602,9324.0
2024-01-02 10:20:00,298.46,298.73,298.41,298.68,6404.0,296.3716,296.6397,296.3219,296.59,6404.0
2024-01-02 10:25:00,298.73,298.75,298.11,298.22,7708.0,296.6397,296.6595,296.024,296.1332,7708.0
2024-01-02 10:30:00,298.03,298.1,297.88,297.97,15316.0,295.9446,296.0141,295.7956,295.885,15316.0
2024-01-02 10:35:00,297.89,297.97,297.78,297.89,59583.0,295.8055,295.885,295.6963,295.8055,59583.0
2024-01-02 10:40:00,297.86,298.12,297.78,298.1,36726.0,295.7758,296.0339,295.6963,296.0141,36726.0
2024-01-02 10:45:00,298.09,298.12,297.61,297.61,169086.0,296.0041,296.0339,295.5275,295.5275,169086.0
2024-01-02 10:50:00,297.62,297.83,297.57,297.79,30429.0,295.5374,295.746,295.4878,295.7062,30429.0
2024-01-02 10:55:00,297.74,297.95,297.66,297.93,60756.0,295.6566,295.8651,295.5772,295.8453,60756.0
2024-01-02 11:00:00,297.93,298.3,297.91,298.3,40759.0,295.8453,296.2127,295.8254,296.2127,40759.0
2024-01-02 11:05:00,298.29,298.32,298.07,298.31,29681.0,296.2027,296.2325,295.9843,296.2226,29681.0
2024-01-02 11:10:00,298.41,298.64,298.38,298.54,18501.0,296.3219,296.5503,296.2921,296.451,18501.0
2024-01-02 11:15:00,298.49,298.71,298.49,298.71,27732.0,296.4013,296.6198,296.4013,296.6198,27732.0
2024-01-02 11:20:00,298.67,298.73,298.45,298.49,26964.0,296.5801,296.6397,296.3616,296.4013,26964.0
2024-01-02 11:25:00,298.53,298.84,298.49,298.84,84520.0,296.4411,296.7489,296.4013,296.7489,84520.0
2024-01-02 11:30:00,298.82,299.07,298.81,299.03,18500.0,296.729,296.9773,296.7191,296.9376,18500.0
2024-01-02 11:35:00,299.01,299.11,298.9,298.93,17778.0,296.9177,297.017,296.8085,296.8383,17778.0
2024-01-02 11:40:00,298.94,299.0,298.88,298.95,32600.0,296.8482,296.9078,296.7886,296.8581,32600.0
2024-01-02 11:45:00,298.97,299.29,298.95,299.28,29499.0,296.878,297.1958,296.8581,297.1858,29499.0
2024-01-02 11:50:00,299.28,299.29,299.07,299.15,47091.0,297.1858,297.1958,296.9773,297.0567,47091.0
2024-01-02 11:55:00,299.16,299.32,299.13,299.26,5389.0,297.0667,297.2255,297.0369,297.166,5389.0
2024-01-02 12:00:00,299.3,299.4,299.25,299.37,13450.0,297.2057,297.305,297.156,297.2752,13450.0
2024-01-02 12:05:00,299.38,299.41,299.3,299.32,8472.0,297.2851,297.3149,297.2057,297.2255,8472.0
2024-01-02 12:10:00,299.32,299.35,299.19,299.25,23206.0,297.2255,297.2553,297.0965,297.156,23206.0
2024-01-02 12:15:00,299.16,299.22,298.86,298.98,26499.0,297.0667,297.1262,296.7688,296.8879,26499.0
2024-01-02 12:20:00,299.01,299.19,298.94,298.97,29523.0,296.9177,297.0965,296.8482,296.878,29523.0
2024-01-02 12:25:00,298.99,299.06,298.94,298.95,3199.0,296.8979,296.9674,296.8482,296.8581,3199.0
2024-01-02 12:30:00,298.96,299.12,298.9,299.12,6957.0,296.8681,297.0269,296.8085,297.0269,6957.0
2024-01-02 12:35:00,299.14,299.28,299.12,299.28,3644.0,297.0468,297.1858,297.0269,297.1858,3644.0
2024-01-02 12:40:00,299.3,299.39,299.22,299.26,3639.0,297.2057,297.2951,297.1262,297.166,3639.0
2024-01-02 12:45:00,299.25,299.25,298.72,298.76,61680.0,297.156,297.156,296.6297,296.6695,61680.0
2024-01-02 12:50:00,298.81,298.81,298.59,298.62,62566.0,296.7191,296.7191,296.5006,296.5304,62566.0
2024-01-02 12:55:00,298.59,298.61,298.36,298.38,6131.0,296.5006,296.5205,296.2723,296.2921,6131.0
2024-01-02 13:00:00,298.34,298.38,298.22,298.27,10875.0,296.2524,296.2921,296.1332,296.1829,10875.0
2024-01-02 13:05:00,298.27,298.31,298.08,298.12,5118.0,296.1829,296.2226,295.9942,296.0339,5118.0
2024-01-02 13:10:00,298.13,298.32,298.1,298.32,6768.0,296.0439,296.2325,296.0141,296.2325,6768.0
2024-01-02 13:15:00,298.29,298.41,298.25,298.38,15615.0,296.2027,296.3219,296.163,296.2921,15615.0
2024-01-02 13:20:00,298.35,298.55,298.35,298.54,13293.0,296.2623,296.4609,296.2623,296.451,13293.0
2024-01-02 13:25:00,298.49,298.63,298.4,298.4,35335.0,296.4013,296.5404,296.312,296.312,35335.0
2024-01-02 13:30:00,298.42,298.56,298.37,298.55,7604.0,296.3318,296.4709,296.2822,296.4609,7604.0
2024-01-02 13:35:00,298.52,298.63,298.51,298.63,29519.0,296.4311,296.5404,296.4212,296.5404,29519.0
2024-01-02 13:40:00,298.59,298.68,298.5,298.51,6332.0,296.5006,296.59,296.4113,296.4212,6332.0
2024-01-02 13:45:00,298.5,298.65,298.42,298.44,10938.0,296.4113,296.5602,296.3318,296.3517,10938.0
2024-01-02 13:50:00,298.4,298.4,298.17,298.17,10941.0,296.312,296.312,296.0836,296.0836,10941.0
2024-01-02 13:55:00,298.2,298.21,297.88,297.99,10662.0,296.1134,296.1233,295.7956,295.9048,10662.0
2024-01-02 14:00:00,297.97,298.11,297.75,297.75,12552.0,295.885,296.024,295.6665,295.6665,12552.0
2024-01-02 14:05:00,297.77,297.83,297.6,297.72,10264.0,295.6864,295.746,295.5176,295.6367,10264.0
2024-01-02 14:10:00,297.69,298.03,297.67,297.9,14747.0,295.6069,295.9446,295.5871,295.8155,14747.0
2024-01-02 14:15:00,297.87,297.89,297.77,297.82,7789.0,295.7857,295.8055,295.6864,295.736,7789.0
2024-01-02 14:20:00,297.83,297.88,297.75,297.81,13301.0,295.746,295.7956,295.6665,295.7261,13301.0
2024-01-02 14:25:00,297.8,298.0,297.8,298.0,8516.0,295.7162,295.9148,295.7162,295.9148,8516.0
2024-01-02 14:30:00,298.0,298.13,297.89,297.96,35803.0,295.9148,296.0439,295.8055,295.8751,35803.0
2024-01-02 14:35:00,297.97,298.01,297.76,297.78,18724.0,295.885,295.9247,295.6765,295.6963,18724.0
2024-01-02 14:40:00,297.76,297.82,297.69,297.77,15564.0,295.6765,295.736,295.6069,295.6864,15564.0
2024-01-02 14:45:00,297.76,297.83,297.7,297.7,12118.0,295.6765,295.746,295.6169,295.6169,12118.0
2024-01-02 14:50:00,297.68,297.73,297.41,297.48,15144.0,295.597,295.6467,295.3289,295.3984,15144.0
2024-01-02 14:55:00,297.42,297.49,297.26,297.27,61406.0,295.3388,295.4083,295.18,295.1899,61406.0
2024-01-02 15:00:00,297.31,297.31,296.94,296.99,41881.0,295.2296,295.2296,294.8622,294.9118,41881.0
2024-01-02 15:05:00,297.02,297.19,296.95,297.1,35615.0,294.9416,295.1104,294.8721,295.0211,35615.0
2024-01-02 15:10:00,297.11,297.2,297.02,297.08,13302.0,295.031,295.1204,294.9416,295.0012,13302.0
2024-01-02 15:15:00,297.07,297.44,297.05,297.37,13473.0,294.9913,295.3587,294.9714,295.2892,13473.0
2024-01-02 15:20:00,297.35,297.4,297.21,297.4,12564.0,295.2693,295.319,295.1303,295.319,12564.0
2024-01-02 15:25:00,297.37,297.42,297.28,297.39,155566.0,295.2892,295.3388,295.1998,295.309,155566.0
2024-01-02 15:30:00,297.38,297.64,297.36,297.45,34104.0,295.2991,295.5573,295.2793,295.3686,34104.0
2024-01-02 15:35:00,297.4,297.42,297.23,297.32,30109.0,295.319,295.3388,295.1502,295.2395,30109.0
2024-01-02 15:40:00,297.3,297.56,297.28,297.52,38578.0,295.2197,295.4779,295.1998,295.4381,38578.0
2024-01-02 15:45:00,297.55,297.74,297.48,297.7,51435.0,295.4679,295.6566,295.3984,295.6169,51435.0
2024-01-02 15:50:00,297.96,298.37,297.87,298.22,34237.0,295.8751,296.2822,295.7857,296.1332,34237.0
2024-01-02 15:55:00,298.25,298.74,298.24,298.73,93594.0,296.163,296.6496,296.1531,296.6397,93594.0
2024-01-03 09:30:00,296.91,297.45,296.69,297.45,51328.0,294.8324,295.3686,294.6139,295.3686,51328.0
2024-01-03 09:35:00,297.46,297.76,297.23,297.24,8133.0,295.3786,295.6765,295.1502,295.1601,8133.0
2024-01-03 09:40:00,297.28,297.67,297.28,297.56,4631.0,295.1998,295.5871,295.1998,295.4779,4631.0
2024-01-03 09:45:00,297.54,297.69,297.32,297.52,17497.0,295.458,295.6069,295.2395,295.4381,17497.0
2024-01-03 09:50:00,297.56,297.56,297.31,297.31,17219.0,295.4779,295.4779,295.2296,295.2296,17219.0
2024-01-03 09:55:00,297.37,297.41,296.9,297.09,13452.0,295.2892,295.3289,294.8225,295.0111,13452.0
2024-01-03 10:00:00,296.99,297.52,296.86,297.51,12420.0,294.9118,295.4381,294.7828,295.4282,12420.0
2024-01-03 10:05:00,297.55,297.58,296.92,296.99,13721.0,295.4679,295.4977,294.8423,294.9118,13721.0
2024-01-03 10:10:00,296.92,296.92,296.33,296.4,13153.0,294.8423,294.8423,294.2565,294.326,13153.0
2024-01-03 10:15:00,296.32,296.48,296.18,296.42,5941.0,294.2465,294.4054,294.1075,294.3458,5941.0
2024-01-03 10:20:00,296.42,296.42,296.18,296.34,13710.0,294.3458,294.3458,294.1075,294.2664,13710.0
2024-01-03 10:25:00,296.42,296.68,296.31,296.56,14574.0,294.3458,294.604,294.2366,294.4849,14574.0
2024-01-03 10:30:00,296.51,296.61,296.29,296.46,11016.0,294.4352,294.5345,294.2167,294.3856,11016.0
2024-01-03 10:35:00,296.41,296.55,295.97,296.04,29245.0,294.3359,294.4749,293.899,293.9685,29245.0
2024-01-03 10:40:00,296.05,296.44,296.05,296.31,4904.0,293.9784,294.3657,293.9784,294.2366,4904.0
2024-01-03 10:45:00,296.29,296.33,296.16,296.2,4899.0,294.2167,294.2565,294.0877,294.1274,4899.0
2024-01-03 10:50:00,296.25,296.5,296.23,296.36,2787.0,294.177,294.4253,294.1572,294.2863,2787.0
2024-01-03 10:55:00,296.36,296.74,296.36,296.74,1669.0,294.2863,294.6636,294.2863,294.6636,1669.0
2024-01-03 11:00:00,296.94,297.11,296.87,296.94,13329.0,294.8622,295.031,294.7927,294.8622,13329.0
2024-01-03 11:05:00,296.95,296.98,296.65,296.75,9560.0,294.8721,294.9019,294.5742,294.6735,9560.0
2024-01-03 11:10:00,296.81,296.88,296.65,296.75,4138.0,294.7331,294.8026,294.5742,294.6735,4138.0
2024-01-03 11:15:00,296.69,296.87,296.56,296.6,4303.0,294.6139,294.7927,294.4849,294.5246,4303.0
2024-01-03 11:20:00,296.74,296.75,296.56,296.63,5974.0,294.6636,294.6735,294.4849,294.5544,5974.0
2024-01-03 11:25:00,296.62,296.88,296.57,296.67,7213.0,294.5444,294.8026,294.4948,294.5941,7213.0
2024-01-03 11:30:00,296.7,296.78,296.56,296.61,4430.0,294.6239,294.7033,294.4849,294.5345,4430.0
2024-01-03 11:35:00,296.67,296.67,296.35,296.36,15284.0,294.5941,294.5941,294.2763,294.2863,15284.0
2024-01-03 11:40:00,296.4,296.43,296.13,296.43,16716.0,294.326,294.3558,294.0579,294.3558,16716.0
2024-01-03 11:45:00,296.4,296.47,296.32,296.39,16907.0,294.326,294.3955,294.2465,294.316,16907.0
2024-01-03 11:50:00,296.44,296.44,296.29,296.34,3449.0,294.3657,294.3657,294.2167,294.2664,3449.0
2024-01-03 11:55:00,296.33,296.33,296.16,296.25,9400.0,294.2565,294.2565,294.0877,294.177,9400.0
2024-01-03 12:00:00,296.21,296.34,296.09,296.34,4622.0,294.1373,294.2664,294.0181,294.2664,4622.0
2024-01-03 12:05:00,296.35,296.46,296.12,296.14,7374.0,294.2763,294.3856,294.0479,294.0678,7374.0
2024-01-03 12:10:00,296.15,296.2,296.03,296.08,4295.0,294.0777,294.1274,293.9586,294.0082,4295.0
2024-01-03 12:15:00,296.1,296.24,296.02,296.03,43929.0,294.0281,294.1671,293.9486,293.9586,43929.0
2024-01-03 12:20:00,296.02,296.2,296.02,296.2,5125.0,293.9486,294.1274,293.9486,294.1274,5125.0
2024-01-03 12:25:00,296.16,296.5,296.16,296.5,19735.0,294.0877,294.4253,294.0877,294.4253,19735.0
2024-01-03 12:30:00,296.53,296.58,296.39,296.53,5138.0,294.4551,294.5047,294.316,294.4551,5138.0
2024-01-03 12:35:00,296.62,296.63,296.51,296.59,6948.0,294.5444,294.5544,294.4352,294.5146,6948.0
2024-01-03 12:40:00,296.6,296.69,296.5,296.53,9888.0,294.5246,294.6139,294.4253,294.4551,9888.0
2024-01-03 12:45:00,296.56,296.68,296.56,296.68,7265.0,294.4849,294.604,294.4849,294.604,7265.0
2024-01-03 12:50:00,296.64,296.69,296.6,296.63,2630.0,294.5643,294.6139,294.5246,294.5544,2630.0
2024-01-03 12:55:00,296.63,297.0,296.63,297.0,22055.0,294.5544,294.9218,294.5544,294.9218,22055.0
2024-01-03 13:00:00,296.97,297.22,296.93,297.03,8307.0,294.892,295.1402,294.8523,294.9516,8307.0
2024-01-03 13:05:00,297.01,297.04,296.85,296.87,4917.0,294.9317,294.9615,294.7728,294.7927,4917.0
2024-01-03 13:10:00,296.88,297.02,296.86,296.89,3234.0,294.8026,294.9416,294.7828,294.8125,3234.0
2024-01-03 13:15:00,296.9,296.95,296.82,296.84,10674.0,294.8225,294.8721,294.743,294.7629,10674.0
2024-01-03 13:20:00,296.84,296.84,296.72,296.75,5530.0,294.7629,294.7629,294.6437,294.6735,5530.0
2024-01-03 13:25:00,296.81,296.87,296.72,296.78,8882.0,294.7331,294.7927,294.6437,294.7033,8882.0
2024-01-03 13:30:00,296.78,296.84,296.56,296.56,7179.0,294.7033,294.7629,294.4849,294.4849,7179.0
2024-01-03 13:35:00,296.53,296.68,296.42,296.67,9944.0,294.4551,294.604,294.3458,294.5941,9944.0
2024-01-03 13:40:00,296.66,296.69,296.48,296.51,11759.0,294.5842,294.6139,294.4054,294.4352,11759.0
2024-01-03 13:45:00,296.5,296.62,296.47,296.55,13192.0,294.4253,294.5444,294.3955,294.4749,13192.0
2024-01-03 13:50:00,296.54,296.71,296.47,296.5,14740.0,294.465,294.6338,294.3955,294.4253,14740.0
2024-01-03 13:55:00,296.46,296.59,296.43,296.56,10808.0,294.3856,294.5146,294.3558,294.4849,10808.0
2024-01-03 14:00:00,296.53,296.84,296.17,296.17,13169.0,294.4551,294.7629,294.0976,294.0976,13169.0
2024-01-03 14:05:00,295.93,296.5,295.74,296.42,8310.0,293.8593,294.4253,293.6706,294.3458,8310.0
2024-01-03 14:10:00,296.4,296.7,296.09,296.21,8844.0,294.326,294.6239,294.0181,294.1373,8844.0
2024-01-03 14:15:00,296.12,296.45,296.0,296.35,19578.0,294.0479,294.3756,293.9288,294.2763,19578.0
2024-01-03 14:20:00,296.35,296.46,296.13,296.46,11211.0,294.2763,294.3856,294.0579,294.3856,11211.0
2024-01-03 14:25:00,296.44,297.3,296.42,297.17,10784.0,294.3657,295.2197,294.3458,295.0906,10784.0
2024-01-03 14:30:00,297.19,297.3,296.81,296.95,14658.0,295.1104,295.2197,294.7331,294.8721,14658.0
2024-01-03 14:35:00,296.94,296.99,296.72,296.95,10852.0,294.8622,294.9118,294.6437,294.8721,10852.0
2024-01-03 14:40:00,296.92,297.26,296.77,297.18,6587.0,294.8423,295.18,294.6934,295.1005,6587.0
2024-01-03 14:45:00,297.25,297.25,296.88,296.88,9000.0,295.17,295.17,294.8026,294.8026,9000.0
2024-01-03 14:50:00,296.78,296.9,296.74,296.82,13921.0,294.7033,294.8225,294.6636,294.743,13921.0
2024-01-03 14:55:00,296.78,296.85,296.69,296.69,3724.0,294.7033,294.7728,294.6139,294.6139,3724.0
2024-01-03 15:00:00,296.72,296.78,296.4,296.57,12431.0,294.6437,294.7033,294.326,294.4948,12431.0
2024-01-03 15:05:00,296.53,296.53,296.18,296.23,3601.0,294.4551,294.4551,294.1075,294.1572,3601.0
2024-01-03 15:10:00,296.32,296.4,296.2,296.34,12102.0,294.2465,294.326,294.1274,294.2664,12102.0
2024-01-03 15:15:00,296.29,296.3,296.14,296.19,8003.0,294.2167,294.2267,294.0678,294.1174,8003.0
2024-01-03 15:20:00,296.24,296.35,296.06,296.06,10858.0,294.1671,294.2763,293.9884,293.9884,10858.0
2024-01-03 15:25:00,296.05,296.17,296.0,296.16,10038.0,293.9784,294.0976,293.9288,294.0877,10038.0
2024-01-03 15:30:00,296.23,296.48,296.19,296.44,14670.0,294.1572,294.4054,294.1174,294.3657,14670.0
2024-01-03 15:35:00,296.48,296.48,296.22,296.33,9650.0,294.4054,294.4054,294.1472,294.2565,9650.0
2024-01-03 15:40:00,296.33,296.41,295.94,295.95,9405.0,294.2565,294.3359,293.8692,293.8791,9405.0
2024-01-03 15:45:00,295.95,296.07,295.86,295.88,13452.0,293.8791,293.9983,293.7898,293.8096,13452.0
2024-01-03 15:50:00,295.86,295.9,295.41,295.53,26869.0,293.7898,293.8295,293.3429,293.4621,26869.0
2024-01-03 15:55:00,295.56,295.94,295.53,295.71,69446.0,293.4919,293.8692,293.4621,293.6408,69446.0
2024-01-04 09:30:00,294.75,295.58,294.74,295.38,31372.0,292.6875,293.5117,292.6776,293.3131,31372.0
2024-01-04 09:35:00,295.43,295.78,295.43,295.44,7661.0,293.3628,293.7103,293.3628,293.3727,7661.0
2024-01-04 09:40:00,295.52,295.58,295.27,295.41,3483.0,293.4521,293.5117,293.2039,293.3429,3483.0
2024-01-04 09:45:00,295.43,295.47,295.07,295.07,9495.0,293.3628,293.4025,293.0053,293.0053,9495.0
2024-01-04 09:50:00,295.16,295.73,295.16,295.73,8247.0,293.0947,293.6607,293.0947,293.6607,8247.0
2024-01-04 09:55:00,295.71,295.71,295.17,295.29,9291.0,293.6408,293.6408,293.1046,293.2237,9291.0
2024-01-04 10:00:00,295.25,295.98,295.11,295.94,10609.0,293.184,293.9089,293.045,293.8692,10609.0
2024-01-04 10:05:00,295.99,296.18,295.81,296.16,9051.0,293.9188,294.1075,293.7401,294.0877,9051.0
2024-01-04 10:10:00,296.16,296.33,296.0,296.25,10786.0,294.0877,294.2565,293.9288,294.177,10786.0
2024-01-04 10:15:00,296.31,296.39,296.15,296.15,6684.0,294.2366,294.316,294.0777,294.0777,6684.0
2024-01-04 10:20:00,296.02,296.24,295.95,296.15,87367.0,293.9486,294.1671,293.8791,294.0777,87367.0
2024-01-04 10:25:00,296.2,296.22,295.98,296.13,7308.0,294.1274,294.1472,293.9089,294.0579,7308.0
2024-01-04 10:30:00,296.11,296.33,296.08,296.22,7675.0,294.038,294.2565,294.0082,294.1472,7675.0
2024-01-04 10:35:00,296.13,296.27,296.07,296.11,4008.0,294.0579,294.1969,293.9983,294.038,4008.0
2024-01-04 10:40:00,296.13,296.26,295.98,296.25,10690.0,294.0579,294.187,293.9089,294.177,10690.0
2024-01-04 10:45:00,296.22,296.39,296.19,296.39,14912.0,294.1472,294.316,294.1174,294.316,14912.0
2024-01-04 10:50:00,296.4,296.46,296.28,296.41,5751.0,294.326,294.3856,294.2068,294.3359,5751.0
2024-01-04 10:55:00,296.36,296.39,296.15,296.18,7360.0,294.2863,294.316,294.0777,294.1075,7360.0
2024-01-04 11:00:00,296.27,296.53,296.27,296.48,4128.0,294.1969,294.4551,294.1969,294.4054,4128.0
2024-01-04 11:05:00,296.48,296.64,296.47,296.64,42601.0,294.4054,294.5643,294.3955,294.5643,42601.0
2024-01-04 11:10:00,296.67,297.1,296.64,297.03,44728.0,294.5941,295.0211,294.5643,294.9516,44728.0
2024-01-04 11:15:00,297.07,297.24,297.03,297.05,10052.0,294.9913,295.1601,294.9516,294.9714,10052.0
2024-01-04 11:20:00,297.05,297.13,296.99,297.13,5776.0,294.9714,295.0509,294.9118,295.0509,5776.0
2024-01-04 11:25:00,297.09,297.21,296.92,296.92,11194.0,295.0111,295.1303,294.8423,294.8423,11194.0
2024-01-04 11:30:00,296.92,296.93,296.67,296.85,8761.0,294.8423,294.8523,294.5941,294.7728,8761.0
2024-01-04 11:35:00,296.85,297.09,296.85,296.9,9258.0,294.7728,295.0111,294.7728,294.8225,9258.0
2024-01-04 11:40:00,296.77,296.83,296.69,296.74,8528.0,294.6934,294.753,294.6139,294.6636,8528.0
2024-01-04 11:45:00,296.75,296.76,296.55,296.55,8110.0,294.6735,294.6835,294.4749,294.4749,8110.0
2024-01-04 11:50:00,296.43,296.43,296.1,296.23,6873.0,294.3558,294.3558,294.0281,294.1572,6873.0
2024-01-04 11:55:00,296.16,296.35,296.16,296.24,2324.0,294.0877,294.2763,294.0877,294.1671,2324.0
2024-01-04 12:00:00,296.26,296.32,295.96,296.17,13640.0,294.187,294.2465,293.8891,294.0976,13640.0
2024-01-04 12:05:00,296.18,296.24,296.07,296.08,3537.0,294.1075,294.1671,293.9983,294.0082,3537.0
2024-01-04 12:10:00,296.14,296.3,296.1,296.19,56547.0,294.0678,294.2267,294.0281,294.1174,56547.0
2024-01-04 12:15:00,296.14,296.16,295.94,296.05,5541.0,294.0678,294.0877,293.8692,293.9784,5541.0
2024-01-04 12:20:00,296.09,296.27,296.08,296.09,5360.0,294.0181,294.1969,294.0082,294.0181,5360.0
2024-01-04 12:25:00,296.12,296.25,296.11,296.22,8320.0,294.0479,294.177,294.038,294.1472,8320.0
2024-01-04 12:30:00,296.15,296.16,296.01,296.04,3499.0,294.0777,294.0877,293.9387,293.9685,3499.0
2024-01-04 12:35:00,295.99,296.22,295.94,296.18,28612.0,293.9188,294.1472,293.8692,294.1075,28612.0
2024-01-04 12:40:00,296.18,296.2,295.85,295.85,8217.0,294.1075,294.1274,293.7798,293.7798,8217.0
2024-01-04 12:45:00,295.86,295.86,295.59,295.74,4804.0,293.7898,293.7898,293.5216,293.6706,4804.0
2024-01-04 12:50:00,295.77,295.91,295.64,295.88,9103.0,293.7004,293.8394,293.5713,293.8096,9103.0
2024-01-04 12:55:00,295.84,295.95,295.74,295.95,20640.0,293.7699,293.8791,293.6706,293.8791,20640.0
2024-01-04 13:00:00,296.01,296.01,295.89,296.01,832.0,293.9387,293.9387,293.8195,293.9387,832.0
2024-01-04 13:05:00,295.99,296.03,295.91,296.03,8996.0,293.9188,293.9586,293.8394,293.9586,8996.0
2024-01-04 13:10:00,295.97,296.04,295.88,295.88,1299.0,293.899,293.9685,293.8096,293.8096,1299.0
2024-01-04 13:15:00,295.93,296.06,295.89,295.98,3741.0,293.8593,293.9884,293.8195,293.9089,3741.0
2024-01-04 13:20:00,296.0,296.1,295.98,296.01,2785.0,293.9288,294.0281,293.9089,293.9387,2785.0
2024-01-04 13:25:00,296.09,296.15,296.08,296.1,3883.0,294.0181,294.0777,294.0082,294.0281,3883.0
2024-01-04 13:30:00,296.17,296.19,296.13,296.14,4950.0,294.0976,294.1174,294.0579,294.0678,4950.0
2024-01-04 13:35:00,296.22,296.22,296.04,296.1,3513.0,294.1472,294.1472,293.9685,294.0281,3513.0
2024-01-04 13:40:00,296.1,296.22,296.1,296.2,2856.0,294.0281,294.1472,294.0281,294.1274,2856.0
2024-01-04 13:45:00,296.21,296.21,296.09,296.19,6737.0,294.1373,294.1373,294.0181,294.1174,6737.0
2024-01-04 13:50:00,296.18,296.21,295.96,296.01,37509.0,294.1075,294.1373,293.8891,293.9387,37509.0
2024-01-04 13:55:00,295.95,296.03,295.83,295.97,8162.0,293.8791,293.9586,293.76,293.899,8162.0
2024-01-04 14:00:00,295.89,296.04,295.8,295.8,5844.0,293.8195,293.9685,293.7302,293.7302,5844.0
2024-01-04 14:05:00,295.81,295.89,295.73,295.73,20674.0,293.7401,293.8195,293.6607,293.6607,20674.0
2024-01-04 14:10:00,295.68,295.85,295.55,295.82,11461.0,293.611,293.7798,293.4819,293.75,11461.0
2024-01-04 14:15:00,295.85,295.92,295.64,295.64,4122.0,293.7798,293.8493,293.5713,293.5713,4122.0
2024-01-04 14:20:00,295.67,295.73,295.49,295.55,23964.0,293.6011,293.6607,293.4223,293.4819,23964.0
2024-01-04 14:25:00,295.57,295.64,295.49,295.5,16178.0,293.5018,293.5713,293.4223,293.4323,16178.0
2024-01-04 14:30:00,295.49,295.56,295.42,295.54,14979.0,293.4223,293.4919,293.3528,293.472,14979.0
2024-01-04 14:35:00,295.53,295.54,295.43,295.49,7211.0,293.4621,293.472,293.3628,293.4223,7211.0
2024-01-04 14:40:00,295.52,295.52,295.36,295.38,14196.0,293.4521,293.4521,293.2933,293.3131,14196.0
2024-01-04 14:45:00,295.28,295.52,295.28,295.51,1286.0,293.2138,293.4521,293.2138,293.4422,1286.0
2024-01-04 14:50:00,295.56,295.74,295.54,295.66,6210.0,293.4919,293.6706,293.472,293.5912,6210.0
2024-01-04 14:55:00,295.65,295.75,295.55,295.55,5603.0,293.5812,293.6805,293.4819,293.4819,5603.0
2024-01-04 15:00:00,295.6,295.62,295.43,295.45,9188.0,293.5316,293.5514,293.3628,293.3826,9188.0
2024-01-04 15:05:00,295.46,295.82,295.46,295.82,2857.0,293.3926,293.75,293.3926,293.75,2857.0
2024-01-04 15:10:00,295.75,295.78,295.54,295.55,4208.0,293.6805,293.7103,293.472,293.4819,4208.0
2024-01-04 15:15:00,295.4,295.42,295.16,295.39,4353.0,293.333,293.3528,293.0947,293.323,4353.0
2024-01-04 15:20:00,295.29,295.36,295.23,295.28,2166.0,293.2237,293.2933,293.1642,293.2138,2166.0
2024-01-04 15:25:00,295.28,295.32,295.18,295.21,3017.0,293.2138,293.2535,293.1145,293.1443,3017.0
2024-01-04 15:30:00,295.24,295.57,295.24,295.49,15154.0,293.1741,293.5018,293.1741,293.4223,15154.0
2024-01-04 15:35:00,295.53,295.57,295.42,295.44,106214.0,293.4621,293.5018,293.3528,293.3727,106214.0
2024-01-04 15:40:00,295.49,295.49,295.2,295.3,58341.0,293.4223,293.4223,293.1344,293.2337,58341.0
2024-01-04 15:45:00,295.32,295.44,294.96,294.96,26169.0,293.2535,293.3727,292.8961,292.8961,26169.0
2024-01-04 15:50:00,295.02,295.02,294.49,294.54,29940.0,292.9556,292.9556,292.4293,292.479,29940.0
2024-01-04 15:55:00,294.56,294.76,294.41,294.65,46510.0,292.4988,292.6974,292.3499,292.5882,46510.0
2024-01-05 09:30:00,294.89,295.47,294.62,295.47,26825.0,292.8265,293.4025,292.5584,293.4025,26825.0
2024-01-05 09:35:00,295.51,295.67,295.33,295.36,14468.0,293.4422,293.6011,293.2635,293.2933,14468.0
2024-01-05 09:40:00,295.18,295.37,295.06,295.35,17758.0,293.1145,293.3032,292.9954,293.2833,17758.0
2024-01-05 09:45:00,295.28,295.56,295.28,295.47,1345.0,293.2138,293.4919,293.2138,293.4025,1345.0
2024-01-05 09:50:00,295.57,295.57,295.4,295.44,1732.0,293.5018,293.5018,293.333,293.3727,1732.0
2024-01-05 09:55:00,295.44,295.44,294.99,295.12,8453.0,293.3727,293.3727,292.9258,293.0549,8453.0
2024-01-05 10:00:00,295.22,296.3,295.22,296.2,5860.0,293.1542,294.2267,293.1542,294.1274,5860.0
2024-01-05 10:05:00,296.13,296.39,296.04,296.31,2676.0,294.0579,294.316,293.9685,294.2366,2676.0
2024-01-05 10:10:00,296.52,296.52,296.14,296.19,40809.0,294.4451,294.4451,294.0678,294.1174,40809.0
2024-01-05 10:15:00,296.2,296.2,295.8,295.94,132599.0,294.1274,294.1274,293.7302,293.8692,132599.0
2024-01-05 10:20:00,295.89,296.11,295.74,296.11,3886.0,293.8195,294.038,293.6706,294.038,3886.0
2024-01-05 10:25:00,296.19,296.33,296.04,296.1,7732.0,294.1174,294.2565,293.9685,294.0281,7732.0
2024-01-05 10:30:00,295.92,296.46,295.92,296.4,6301.0,293.8493,294.3856,293.8493,294.326,6301.0
2024-01-05 10:35:00,296.45,296.53,296.31,296.31,5014.0,294.3756,294.4551,294.2366,294.2366,5014.0
2024-01-05 10:40:00,296.29,296.43,296.19,296.43,7438.0,294.2167,294.3558,294.1174,294.3558,7438.0
2024-01-05 10:45:00,296.41,296.51,296.4,296.4,1333.0,294.3359,294.4352,294.326,294.326,1333.0
2024-01-05 10:50:00,296.41,296.52,296.2,296.48,7701.0,294.3359,294.4451,294.1274,294.4054,7701.0
2024-01-05 10:55:00,296.53,296.61,296.38,296.45,5734.0,294.4551,294.5345,294.3061,294.3756,5734.0
2024-01-05 11:00:00,296.54,296.68,296.39,296.47,3742.0,294.465,294.604,294.316,294.3955,3742.0
2024-01-05 11:05:00,296.54,296.57,296.19,296.35,14193.0,294.465,294.4948,294.1174,294.2763,14193.0
2024-01-05 11:10:00,296.27,296.67,296.26,296.52,13444.0,294.1969,294.5941,294.187,294.4451,13444.0
2024-01-05 11:15:00,296.58,296.61,295.97,296.02,13860.0,294.5047,294.5345,293.899,293.9486,13860.0
2024-01-05 11:20:00,295.96,295.97,295.81,295.85,10394.0,293.8891,293.899,293.7401,293.7798,10394.0
2024-01-05 11:25:00,295.95,295.97,295.78,295.8,2084.0,293.8791,293.899,293.7103,293.7302,2084.0
2024-01-05 11:30:00,295.82,295.97,295.82,295.9,4524.0,293.75,293.899,293.75,293.8295,4524.0
2024-01-05 11:35:00,295.88,295.89,295.79,295.89,4129.0,293.8096,293.8195,293.7202,293.8195,4129.0
2024-01-05 11:40:00,295.89,295.89,295.65,295.65,5359.0,293.8195,293.8195,293.5812,293.5812,5359.0
2024-01-05 11:45:00,295.65,295.78,295.44,295.5,17550.0,293.5812,293.7103,293.3727,293.4323,17550.0
2024-01-05 11:50:00,295.52,295.79,295.52,295.78,9769.0,293.4521,293.7202,293.4521,293.7103,9769.0
2024-01-05 11:55:00,295.73,295.78,295.58,295.66,9182.0,293.6607,293.7103,293.5117,293.5912,9182.0
2024-01-05 12:00:00,295.59,295.65,295.53,295.59,3099.0,293.5216,293.5812,293.4621,293.5216,3099.0
2024-01-05 12:05:00,295.55,295.57,294.82,294.84,12679.0,293.4819,293.5018,292.757,292.7769,12679.0
2024-01-05 12:10:00,294.83,295.05,294.72,294.99,47796.0,292.767,292.9854,292.6577,292.9258,47796.0
2024-01-05 12:15:00,294.93,295.12,294.84,294.84,14734.0,292.8663,293.0549,292.7769,292.7769,14734.0
2024-01-05 12:20:00,294.87,294.96,294.73,294.74,24988.0,292.8067,292.8961,292.6677,292.6776,24988.0
2024-01-05 12:25:00,294.79,294.85,294.57,294.6,29144.0,292.7272,292.7868,292.5088,292.5386,29144.0
2024-01-05 12:30:00,294.58,294.79,294.54,294.63,15903.0,292.5187,292.7272,292.479,292.5684,15903.0
2024-01-05 12:35:00,294.63,295.01,294.63,294.84,26037.0,292.5684,292.9457,292.5684,292.7769,26037.0
2024-01-05 12:40:00,294.84,295.05,294.84,295.03,30721.0,292.7769,292.9854,292.7769,292.9656,30721.0
2024-01-05 12:45:00,295.05,295.13,294.89,294.93,21251.0,292.9854,293.0649,292.8265,292.8663,21251.0
2024-01-05 12:50:00,294.82,295.08,294.8,295.01,18406.0,292.757,293.0152,292.7372,292.9457,18406.0
2024-01-05 12:55:00,295.0,295.02,294.91,294.92,11368.0,292.9358,292.9556,292.8464,292.8563,11368.0
2024-01-05 13:00:00,294.88,294.89,294.49,294.5,9727.0,292.8166,292.8265,292.4293,292.4393,9727.0
2024-01-05 13:05:00,294.53,294.8,294.53,294.69,2817.0,292.4691,292.7372,292.4691,292.6279,2817.0
2024-01-05 13:10:00,294.71,294.71,294.47,294.5,9030.0,292.6478,292.6478,292.4095,292.4393,9030.0
2024-01-05 13:15:00,294.47,294.54,294.33,294.35,10083.0,292.4095,292.479,292.2705,292.2903,10083.0
2024-01-05 13:20:00,294.35,294.58,294.35,294.58,118094.0,292.2903,292.5187,292.2903,292.5187,118094.0
2024-01-05 13:25:00,294.58,295.04,294.58,295.04,19278.0,292.5187,292.9755,292.5187,292.9755,19278.0
2024-01-05 13:30:00,295.12,295.35,295.09,295.22,22898.0,293.0549,293.2833,293.0251,293.1542,22898.0
2024-01-05 13:35:00,295.24,295.49,295.18,295.49,8327.0,293.1741,293.4223,293.1145,293.4223,8327.0
2024-01-05 13:40:00,295.47,295.51,295.28,295.29,9275.0,293.4025,293.4422,293.2138,293.2237,9275.0
2024-01-05 13:45:00,295.37,295.52,295.36,295.39,17087.0,293.3032,293.4521,293.2933,293.323,17087.0
2024-01-05 13:50:00,295.37,295.52,295.33,295.43,9290.0,293.3032,293.4521,293.2635,293.3628,9290.0
2024-01-05 13:55:00,295.48,295.48,295.3,295.32,2614.0,293.4124,293.4124,293.2337,293.2535,2614.0
2024-01-05 14:00:00,295.36,295.48,295.35,295.48,5690.0,293.2933,293.4124,293.2833,293.4124,5690.0
2024-01-05 14:05:00,295.47,295.54,295.43,295.47,45840.0,293.4025,293.472,293.3628,293.4025,45840.0
2024-01-05 14:10:00,295.5,295.59,295.35,295.46,10192.0,293.4323,293.5216,293.2833,293.3926,10192.0
2024-01-05 14:15:00,295.53,295.53,294.96,295.07,8202.0,293.4621,293.4621,292.8961,293.0053,8202.0
2024-01-05 14:20:00,295.04,295.22,295.03,295.09,9672.0,292.9755,293.1542,292.9656,293.0251,9672.0
2024-01-05 14:25:00,295.15,295.23,295.04,295.08,2257.0,293.0847,293.1642,292.9755,293.0152,2257.0
2024-01-05 14:30:00,295.15,295.18,295.02,295.1,7024.0,293.0847,293.1145,292.9556,293.0351,7024.0
2024-01-05 14:35:00,295.12,295.25,294.96,294.97,12215.0,293.0549,293.184,292.8961,292.906,12215.0
2024-01-05 14:40:00,294.88,294.88,294.72,294.78,2569.0,292.8166,292.8166,292.6577,292.7173,2569.0
2024-01-05 14:45:00,294.79,294.86,294.59,294.59,16061.0,292.7272,292.7967,292.5286,292.5286,16061.0
2024-01-05 14:50:00,294.6,294.6,294.2,294.23,4501.0,292.5386,292.5386,292.1414,292.1712,4501.0
2024-01-05 14:55:00,294.25,294.31,294.09,294.09,17920.0,292.191,292.2506,292.0321,292.0321,17920.0
2024-01-05 15:00:00,294.13,294.25,294.03,294.07,9867.0,292.0719,292.191,291.9726,292.0123,9867.0
2024-01-05 15:05:00,294.16,294.24,294.13,294.17,2500.0,292.1016,292.1811,292.0719,292.1116,2500.0
2024-01-05 15:10:00,294.17,294.41,294.15,294.29,12235.0,292.1116,292.3499,292.0917,292.2307,12235.0
2024-01-05 15:15:00,294.31,294.31,294.13,294.14,23220.0,292.2506,292.2506,292.0719,292.0818,23220.0
2024-01-05 15:20:00,294.11,294.23,294.04,294.07,89604.0,292.052,292.1712,291.9825,292.0123,89604.0
2024-01-05 15:25:00,294.03,294.09,293.8,294.06,49053.0,291.9726,292.0321,291.7442,292.0023,49053.0
2024-01-05 15:30:00,294.05,294.05,293.79,294.02,74811.0,291.9924,291.9924,291.7342,291.9626,74811.0
2024-01-05 15:35:00,294.04,294.19,294.02,294.12,34298.0,291.9825,292.1314,291.9626,292.0619,34298.0
2024-01-05 15:40:00,294.12,294.42,294.12,294.42,3545.0,292.0619,292.3598,292.0619,292.3598,3545.0
2024-01-05 15:45:00,294.46,294.63,294.34,294.6,39714.0,292.3995,292.5684,292.2804,292.5386,39714.0
2024-01-05 15:50:00,294.58,294.82,294.58,294.77,14248.0,292.5187,292.757,292.5187,292.7074,14248.0
2024-01-05 15:55:00,294.92,295.0,294.72,294.78,26408.0,292.8563,292.9358,292.6577,292.7173,26408.0
2024-01-08 09:30:00,295.74,296.57,295.74,296.55,54690.0,293.6706,294.4948,293.6706,294.4749,54690.0
2024-01-08 09:35:00,296.52,296.84,296.39,296.78,13216.0,294.4451,294.7629,294.316,294.7033,13216.0
2024-01-08 09:40:00,296.84,296.96,296.69,296.96,7233.0,294.7629,294.8821,294.6139,294.8821,7233.0
2024-01-08 09:45:00,297.11,297.29,297.02,297.07,41263.0,295.031,295.2097,294.9416,294.9913,41263.0
2024-01-08 09:50:00,297.06,297.14,296.75,297.01,20599.0,294.9814,295.0608,294.6735,294.9317,20599.0
2024-01-08 09:55:00,296.95,297.59,296.89,297.59,8657.0,294.8721,295.5076,294.8125,295.5076,8657.0
2024-01-08 10:00:00,297.64,297.87,297.36,297.85,4416.0,295.5573,295.7857,295.2793,295.7658,4416.0
2024-01-08 10:05:00,297.9,297.92,297.63,297.73,11549.0,295.8155,295.8353,295.5474,295.6467,11549.0
2024-01-08 10:10:00,297.77,297.77,297.54,297.55,8558.0,295.6864,295.6864,295.458,295.4679,8558.0
2024-01-08 10:15:00,297.56,297.7,297.45,297.7,11185.0,295.4779,295.6169,295.3686,295.6169,11185.0
2024-01-08 10:20:00,297.75,297.75,297.55,297.59,2706.0,295.6665,295.6665,295.4679,295.5076,2706.0
2024-01-08 10:25:00,297.61,297.8,297.57,297.76,4423.0,295.5275,295.7162,295.4878,295.6765,4423.0
2024-01-08 10:30:00,297.86,297.98,297.83,297.96,18975.0,295.7758,295.8949,295.746,295.8751,18975.0
2024-01-08 10:35:00,298.02,298.02,297.78,297.88,5243.0,295.9346,295.9346,295.6963,295.7956,5243.0
2024-01-08 10:40:00,297.94,298.04,297.8,297.88,6261.0,295.8552,295.9545,295.7162,295.7956,6261.0
2024-01-08 10:45:00,297.9,298.13,297.9,298.12,3119.0,295.8155,296.0439,295.8155,296.0339,3119.0
2024-01-08 10:50:00,298.12,298.2,298.01,298.01,42281.0,296.0339,296.1134,295.9247,295.9247,42281.0
2024-01-08 10:55:00,298.1,298.1,297.87,297.9,3472.0,296.0141,296.0141,295.7857,295.8155,3472.0
2024-01-08 11:00:00,297.95,297.97,297.8,297.81,16608.0,295.8651,295.885,295.7162,295.7261,16608.0
2024-01-08 11:05:00,297.8,298.04,297.8,297.85,38557.0,295.7162,295.9545,295.7162,295.7658,38557.0
2024-01-08 11:10:00,297.85,297.85,297.6,297.78,35503.0,295.7658,295.7658,295.5176,295.6963,35503.0
2024-01-08 11:15:00,297.72,297.86,297.7,297.85,5041.0,295.6367,295.7758,295.6169,295.7658,5041.0
2024-01-08 11:20:00,297.96,298.01,297.72,297.81,195292.0,295.8751,295.9247,295.6367,295.7261,195292.0
2024-01-08 11:25:00,297.83,297.83,297.68,297.78,24859.0,295.746,295.746,295.597,295.6963,24859.0
2024-01-08 11:30:00,297.77,297.98,297.77,297.98,12072.0,295.6864,295.8949,295.6864,295.8949,12072.0
2024-01-08 11:35:00,297.98,298.03,297.88,297.95,8152.0,295.8949,295.9446,295.7956,295.8651,8152.0
2024-01-08 11:40:00,297.98,298.04,297.9,297.94,17531.0,295.8949,295.9545,295.8155,295.8552,17531.0
2024-01-08 11:45:00,297.9,298.05,297.88,297.96,2841.0,295.8155,295.9644,295.7956,295.8751,2841.0
2024-01-08 11:50:00,297.95,298.1,297.92,298.07,11041.0,295.8651,296.0141,295.8353,295.9843,11041.0
2024-01-08 11:55:00,298.07,298.29,297.93,298.23,25277.0,295.9843,296.2027,295.8453,296.1432,25277.0
2024-01-08 12:00:00,298.34,298.43,298.25,298.41,17553.0,296.2524,296.3418,296.163,296.3219,17553.0
2024-01-08 12:05:00,298.33,298.53,298.33,298.41,94772.0,296.2425,296.4411,296.2425,296.3219,94772.0
2024-01-08 12:10:00,298.44,298.51,298.38,298.4,6216.0,296.3517,296.4212,296.2921,296.312,6216.0
2024-01-08 12:15:00,298.39,298.45,298.32,298.4,6045.0,296.302,296.3616,296.2325,296.312,6045.0
2024-01-08 12:20:00,298.3,298.3,298.13,298.19,3564.0,296.2127,296.2127,296.0439,296.1034,3564.0
2024-01-08 12:25:00,298.19,298.19,298.1,298.18,4492.0,296.1034,296.1034,296.0141,296.0935,4492.0
2024-01-08 12:30:00,298.21,298.42,298.17,298.42,4411.0,296.1233,296.3318,296.0836,296.3318,4411.0
2024-01-08 12:35:00,298.42,298.62,298.42,298.6,5396.0,296.3318,296.5304,296.3318,296.5106,5396.0
2024-01-08 12:40:00,298.59,298.71,298.57,298.59,9182.0,296.5006,296.6198,296.4808,296.5006,9182.0
2024-01-08 12:45:00,298.58,298.62,298.54,298.62,5772.0,296.4907,296.5304,296.451,296.5304,5772.0
2024-01-08 12:50:00,298.62,298.85,298.58,298.85,4273.0,296.5304,296.7588,296.4907,296.7588,4273.0
2024-01-08 12:55:00,298.8,298.8,298.69,298.74,3014.0,296.7092,296.7092,296.5999,296.6496,3014.0
2024-01-08 13:00:00,298.73,298.75,298.61,298.66,5723.0,296.6397,296.6595,296.5205,296.5702,5723.0
2024-01-08 13:05:00,298.66,298.83,298.66,298.78,22297.0,296.5702,296.739,296.5702,296.6893,22297.0
2024-01-08 13:10:00,298.71,298.78,298.59,298.73,9003.0,296.6198,296.6893,296.5006,296.6397,9003.0
2024-01-08 13:15:00,298.73,298.82,298.7,298.75,7020.0,296.6397,296.729,296.6099,296.6595,7020.0
2024-01-08 13:20:00,298.78,298.89,298.75,298.88,4708.0,296.6893,296.7986,296.6595,296.7886,4708.0
2024-01-08 13:25:00,298.88,298.88,298.76,298.76,7810.0,296.7886,296.7886,296.6695,296.6695,7810.0
2024-01-08 13:30:00,298.79,298.85,298.78,298.83,20339.0,296.6992,296.7588,296.6893,296.739,20339.0
2024-01-08 13:35:00,298.8,298.87,298.8,298.85,5756.0,296.7092,296.7787,296.7092,296.7588,5756.0
2024-01-08 13:40:00,298.86,298.98,298.84,298.95,5639.0,296.7688,296.8879,296.7489,296.8581,5639.0
2024-01-08 13:45:00,298.97,299.13,298.95,299.11,23455.0,296.878,297.0369,296.8581,297.017,23455.0
2024-01-08 13:50:00,299.12,299.13,299.03,299.1,46290.0,297.0269,297.0369,296.9376,297.0071,46290.0
2024-01-08 13:55:00,299.09,299.35,299.07,299.3,11388.0,296.9972,297.2553,296.9773,297.2057,11388.0
2024-01-08 14:00:00,299.34,299.36,299.25,299.3,12714.0,297.2454,297.2653,297.156,297.2057,12714.0
2024-01-08 14:05:00,299.31,299.36,299.24,299.36,4679.0,297.2156,297.2653,297.1461,297.2653,4679.0
2024-01-08 14:10:00,299.38,299.58,299.37,299.58,9380.0,297.2851,297.4837,297.2752,297.4837,9380.0
2024-01-08 14:15:00,299.57,299.67,299.47,299.51,19162.0,297.4738,297.5731,297.3745,297.4142,19162.0
2024-01-08 14:20:00,299.53,299.56,299.46,299.52,8152.0,297.4341,297.4639,297.3646,297.4241,8152.0
2024-01-08 14:25:00,299.54,299.84,299.54,299.83,19006.0,297.444,297.7419,297.444,297.732,19006.0
2024-01-08 14:30:00,299.84,300.08,299.84,300.03,11659.0,297.7419,297.9802,297.7419,297.9306,11659.0
2024-01-08 14:35:00,300.04,300.04,299.89,299.94,37046.0,297.9405,297.9405,297.7916,297.8412,37046.0
2024-01-08 14:40:00,299.93,300.09,299.93,300.03,15244.0,297.8313,297.9902,297.8313,297.9306,15244.0
2024-01-08 14:45:00,300.03,300.17,300.01,300.13,9515.0,297.9306,298.0696,297.9107,298.0299,9515.0
2024-01-08 14:50:00,300.11,300.21,300.11,300.18,15690.0,298.01,298.1093,298.01,298.0795,15690.0
2024-01-08 14:55:00,300.19,300.5,300.19,300.37,12500.0,298.0895,298.3973,298.0895,298.2682,12500.0
2024-01-08 15:00:00,300.27,300.41,300.17,300.41,9725.0,298.1689,298.3079,298.0696,298.3079,9725.0
2024-01-08 15:05:00,300.42,300.45,300.25,300.34,13256.0,298.3178,298.3476,298.149,298.2384,13256.0
2024-01-08 15:10:00,300.35,300.35,300.19,300.25,19323.0,298.2483,298.2483,298.0895,298.149,19323.0
2024-01-08 15:15:00,300.24,300.55,300.23,300.44,9935.0,298.1391,298.4469,298.1292,298.3377,9935.0
2024-01-08 15:20:00,300.45,300.53,300.38,300.52,10406.0,298.3476,298.4271,298.2781,298.4171,10406.0
2024-01-08 15:25:00,300.53,300.55,300.31,300.33,8341.0,298.4271,298.4469,298.2086,298.2285,8341.0
2024-01-08 15:30:00,300.34,300.48,300.3,300.47,10123.0,298.2384,298.3774,298.1987,298.3675,10123.0
2024-01-08 15:35:00,300.42,300.74,300.37,300.71,20273.0,298.3178,298.6356,298.2682,298.6058,20273.0
2024-01-08 15:40:00,300.74,300.8,300.51,300.59,19292.0,298.6356,298.6952,298.4072,298.4867,19292.0
2024-01-08 15:45:00,300.57,300.57,300.25,300.25,12030.0,298.4668,298.4668,298.149,298.149,12030.0
2024-01-08 15:50:00,300.33,300.97,300.33,300.88,15311.0,298.2285,298.864,298.2285,298.7746,15311.0
2024-01-08 15:55:00,300.89,300.98,300.69,300.86,60767.0,298.7846,298.8739,298.586,298.7548,60767.0
2024-01-09 09:30:00,299.24,299.67,299.0,299.62,47423.0,297.1461,297.5731,296.9078,297.5234,47423.0
2024-01-09 09:35:00,299.53,299.58,299.35,299.5,15727.0,297.4341,297.4837,297.2553,297.4043,15727.0
2024-01-09 09:40:00,299.42,299.64,299.17,299.18,71536.0,297.3248,297.5433,297.0766,297.0865,71536.0
2024-01-09 09:45:00,299.28,299.28,298.87,299.12,4967.0,297.1858,297.1858,296.7787,297.0269,4967.0
2024-01-09 09:50:00,299.09,299.51,299.08,299.29,11843.0,296.9972,297.4142,296.9872,297.1958,11843.0
2024-01-09 09:55:00,299.25,299.67,299.2,299.66,15326.0,297.156,297.5731,297.1064,297.5632,15326.0
2024-01-09 10:00:00,299.7,299.78,299.48,299.48,16353.0,297.6029,297.6823,297.3844,297.3844,16353.0
2024-01-09 10:05:00,299.44,299.92,299.3,299.92,27867.0,297.3447,297.8213,297.2057,297.8213,27867.0
2024-01-09 10:10:00,299.92,300.17,299.92,300.17,33738.0,297.8213,298.0696,297.8213,298.0696,33738.0
2024-01-09 10:15:00,300.15,300.45,300.12,300.45,3501.0,298.0497,298.3476,298.0199,298.3476,3501.0
2024-01-09 10:20:00,300.44,300.45,300.35,300.37,2234.0,298.3377,298.3476,298.2483,298.2682,2234.0
2024-01-09 10:25:00,300.34,300.35,299.97,300.01,6529.0,298.2384,298.2483,297.871,297.9107,6529.0
2024-01-09 10:30:00,300.11,300.17,299.83,300.07,6702.0,298.01,298.0696,297.732,297.9703,6702.0
2024-01-09 10:35:00,300.02,300.28,300.02,300.22,2085.0,297.9206,298.1788,297.9206,298.1192,2085.0
2024-01-09 10:40:00,300.28,300.36,300.17,300.33,7947.0,298.1788,298.2583,298.0696,298.2285,7947.0
2024-01-09 10:45:00,300.25,300.35,300.18,300.35,19499.0,298.149,298.2483,298.0795,298.2483,19499.0
2024-01-09 10:50:00,300.33,300.41,300.1,300.18,9334.0,298.2285,298.3079,298.0001,298.0795,9334.0
2024-01-09 10:55:00,300.27,300.41,300.06,300.16,4145.0,298.1689,298.3079,297.9604,298.0597,4145.0
2024-01-09 11:00:00,300.18,300.56,300.16,300.55,9323.0,298.0795,298.4569,298.0597,298.4469,9323.0
2024-01-09 11:05:00,300.52,300.57,300.36,300.47,3700.0,298.4171,298.4668,298.2583,298.3675,3700.0
2024-01-09 11:10:00,300.54,300.61,300.47,300.6,3459.0,298.437,298.5065,298.3675,298.4966,3459.0
2024-01-09 11:15:00,300.63,300.91,300.63,300.85,2798.0,298.5264,298.8044,298.5264,298.7448,2798.0
2024-01-09 11:20:00,300.85,300.98,300.79,300.95,21701.0,298.7448,298.8739,298.6853,298.8441,21701.0
2024-01-09 11:25:00,300.93,300.97,300.85,300.92,8049.0,298.8243,298.864,298.7448,298.8143,8049.0
2024-01-09 11:30:00,300.97,301.07,300.97,301.02,4003.0,298.864,298.9633,298.864,298.9136,4003.0
2024-01-09 11:35:00,300.99,301.09,300.96,300.97,5698.0,298.8839,298.9832,298.8541,298.864,5698.0
2024-01-09 11:40:00,300.94,300.95,300.82,300.94,3523.0,298.8342,298.8441,298.715,298.8342,3523.0
2024-01-09 11:45:00,300.99,301.07,300.98,300.99,1999.0,298.8839,298.9633,298.8739,298.8839,1999.0
2024-01-09 11:50:00,301.16,301.27,301.15,301.22,2083.0,299.0527,299.1619,299.0427,299.1122,2083.0
2024-01-09 11:55:00,301.45,301.69,301.45,301.69,2472.0,299.3406,299.579,299.3406,299.579,2472.0
2024-01-09 12:00:00,301.7,301.7,301.47,301.6,6605.0,299.5889,299.5889,299.3605,299.4896,6605.0
2024-01-09 12:05:00,301.71,301.91,301.71,301.87,6140.0,299.5988,299.7974,299.5988,299.7577,6140.0
2024-01-09 12:10:00,301.86,301.86,301.76,301.76,2296.0,299.7478,299.7478,299.6485,299.6485,2296.0
2024-01-09 12:15:00,301.78,301.78,301.58,301.58,32996.0,299.6683,299.6683,299.4697,299.4697,32996.0
2024-01-09 12:20:00,301.59,301.68,301.58,301.64,5168.0,299.4797,299.569,299.4697,299.5293,5168.0
2024-01-09 12:25:00,301.7,301.7,301.62,301.62,58696.0,299.5889,299.5889,299.5094,299.5094,58696.0
2024-01-09 12:30:00,301.7,301.7,301.58,301.6,4719.0,299.5889,299.5889,299.4697,299.4896,4719.0
2024-01-09 12:35:00,301.66,301.69,301.59,301.69,3610.0,299.5492,299.579,299.4797,299.579,3610.0
2024-01-09 12:40:00,301.68,301.81,301.67,301.78,2437.0,299.569,299.6981,299.5591,299.6683,2437.0
2024-01-09 12:45:00,301.78,301.82,301.7,301.7,3357.0,299.6683,299.708,299.5889,299.5889,3357.0
2024-01-09 12:50:00,301.75,301.97,301.71,301.97,3872.0,299.6385,299.857,299.5988,299.857,3872.0
2024-01-09 12:55:00,301.84,301.93,301.83,301.86,1546.0,299.7279,299.8173,299.718,299.7478,1546.0
2024-01-09 13:00:00,301.97,302.25,301.97,302.25,4192.0,299.857,300.135,299.857,300.135,4192.0
2024-01-09 13:05:00,302.15,302.15,301.8,301.81,3005.0,300.0357,300.0357,299.6882,299.6981,3005.0
2024-01-09 13:10:00,301.91,302.02,301.86,301.98,1351.0,299.7974,299.9066,299.7478,299.8669,1351.0
2024-01-09 13:15:00,301.99,302.02,301.96,301.99,1550.0,299.8769,299.9066,299.8471,299.8769,1550.0
2024-01-09 13:20:00,301.93,302.01,301.85,301.85,22040.0,299.8173,299.8967,299.7378,299.7378,22040.0
2024-01-09 13:25:00,301.81,301.81,301.65,301.65,1756.0,299.6981,299.6981,299.5392,299.5392,1756.0
2024-01-09 13:30:00,301.65,301.65,301.17,301.2,8605.0,299.5392,299.5392,299.0626,299.0924,8605.0
2024-01-09 13:35:00,301.23,301.48,301.22,301.41,2419.0,299.1222,299.3704,299.1122,299.3009,2419.0
2024-01-09 13:40:00,301.41,301.45,301.3,301.31,5235.0,299.3009,299.3406,299.1917,299.2016,5235.0
2024-01-09 13:45:00,301.33,301.7,301.33,301.7,2639.0,299.2215,299.5889,299.2215,299.5889,2639.0
2024-01-09 13:50:00,301.71,302.08,301.71,302.06,1279.0,299.5988,299.9662,299.5988,299.9464,1279.0
2024-01-09 13:55:00,302.08,302.08,301.84,301.84,1027.0,299.9662,299.9662,299.7279,299.7279,1027.0
2024-01-09 14:00:00,301.96,302.11,301.96,302.02,2621.0,299.8471,299.996,299.8471,299.9066,2621.0
2024-01-09 14:05:00,302.09,302.12,302.03,302.12,494.0,299.9762,300.0059,299.9166,300.0059,494.0
2024-01-09 14:10:00,302.1,302.12,301.83,301.9,2670.0,299.9861,300.0059,299.718,299.7875,2670.0
2024-01-09 14:15:00,301.66,301.78,301.55,301.7,3351.0,299.5492,299.6683,299.4399,299.5889,3351.0
2024-01-09 14:20:00,301.67,301.84,301.6,301.72,4177.0,299.5591,299.7279,299.4896,299.6087,4177.0
2024-01-09 14:25:00,301.63,301.69,301.44,301.54,9538.0,299.5194,299.579,299.3307,299.43,9538.0
2024-01-09 14:30:00,301.62,301.81,301.55,301.81,8311.0,299.5094,299.6981,299.4399,299.6981,8311.0
2024-01-09 14:35:00,301.82,301.84,301.59,301.64,14488.0,299.708,299.7279,299.4797,299.5293,14488.0
2024-01-09 14:40:00,301.61,301.61,301.44,301.46,6535.0,299.4995,299.4995,299.3307,299.3506,6535.0
2024-01-09 14:45:00,301.5,301.66,301.44,301.64,4148.0,299.3903,299.5492,299.3307,299.5293,4148.0
2024-01-09 14:50:00,301.75,301.76,301.51,301.67,1703.0,299.6385,299.6485,299.4002,299.5591,1703.0
2024-01-09 14:55:00,301.66,301.75,301.51,301.71,4901.0,299.5492,299.6385,299.4002,299.5988,4901.0
2024-01-09 15:00:00,301.69,301.82,301.6,301.74,9872.0,299.579,299.708,299.4896,299.6286,9872.0
2024-01-09 15:05:00,301.74,301.74,301.2,301.43,6385.0,299.6286,299.6286,299.0924,299.3208,6385.0
2024-01-09 15:10:00,301.63,301.63,301.39,301.45,1193.0,299.5194,299.5194,299.2811,299.3406,1193.0
2024-01-09 15:15:00,301.48,301.57,301.45,301.54,5034.0,299.3704,299.4598,299.3406,299.43,5034.0
2024-01-09 15:20:00,301.52,301.84,301.51,301.55,12336.0,299.4101,299.7279,299.4002,299.4399,12336.0
2024-01-09 15:25:00,301.54,301.6,301.45,301.52,5052.0,299.43,299.4896,299.3406,299.4101,5052.0
2024-01-09 15:30:00,301.52,301.54,301.42,301.47,13623.0,299.4101,299.43,299.3108,299.3605,13623.0
2024-01-09 15:35:00,301.43,301.52,301.3,301.38,45657.0,299.3208,299.4101,299.1917,299.2711,45657.0
2024-01-09 15:40:00,301.36,301.36,301.14,301.24,14651.0,299.2513,299.2513,299.0328,299.1321,14651.0
2024-01-09 15:45:00,301.13,301.24,301.06,301.06,7810.0,299.0229,299.1321,298.9534,298.9534,7810.0
2024-01-09 15:50:00,301.09,301.63,300.85,301.58,23261.0,298.9832,299.5194,298.7448,299.4697,23261.0
2024-01-09 15:55:00,301.63,301.75,301.46,301.56,31342.0,299.5194,299.6385,299.3506,299.4499,31342.0
2024-01-10 09:30:00,301.93,303.02,301.93,302.87,28151.0,299.8173,300.8997,299.8173,300.7507,28151.0
2024-01-10 09:35:00,303.04,303.12,302.93,303.08,9122.0,300.9195,300.999,300.8103,300.9592,9122.0
2024-01-10 09:40:00,303.09,303.34,302.8,303.34,1540.0,300.9692,301.2174,300.6812,301.2174,1540.0
2024-01-10 09:45:00,303.2,303.25,302.99,303.03,2487.0,301.0784,301.128,300.8699,300.9096,2487.0
2024-01-10 09:50:00,303.01,303.04,302.46,302.56,4384.0,300.8897,300.9195,300.3436,300.4429,4384.0
2024-01-10 09:55:00,302.46,302.61,302.39,302.61,11583.0,300.3436,300.4925,300.2741,300.4925,11583.0
2024-01-10 10:00:00,302.8,302.8,302.26,302.47,1772.0,300.6812,300.6812,300.145,300.3535,1772.0
2024-01-10 10:05:00,302.28,302.57,302.23,302.5,3058.0,300.1648,300.4528,300.1152,300.3833,3058.0
2024-01-10 10:10:00,302.71,303.01,302.69,302.92,3997.0,300.5918,300.8897,300.572,300.8004,3997.0
2024-01-10 10:15:00,302.95,303.11,302.77,302.84,6758.0,300.8301,300.989,300.6514,300.7209,6758.0
2024-01-10 10:20:00,302.82,302.93,302.78,302.8,2039.0,300.7011,300.8103,300.6613,300.6812,2039.0
2024-01-10 10:25:00,302.71,303.1,302.7,303.08,3292.0,300.5918,300.9791,300.5819,300.9592,3292.0
2024-01-10 10:30:00,303.06,303.27,303.06,303.16,3269.0,300.9394,301.1479,300.9394,301.0387,3269.0
2024-01-10 10:35:00,303.14,303.22,303.0,303.13,4187.0,301.0188,301.0983,300.8798,301.0089,4187.0
2024-01-10 10:40:00,303.13,303.53,303.12,303.51,4399.0,301.0089,301.4061,300.999,301.3862,4399.0
2024-01-10 10:45:00,303.52,303.52,303.31,303.48,4174.0,301.3962,301.3962,301.1876,301.3564,4174.0
2024-01-10 10:50:00,303.52,303.59,303.38,303.38,6401.0,301.3962,301.4657,301.2571,301.2571,6401.0
2024-01-10 10:55:00,303.47,303.6,303.44,303.6,6301.0,301.3465,301.4756,301.3167,301.4756,6301.0
2024-01-10 11:00:00,303.64,303.69,303.62,303.67,3794.0,301.5153,301.565,301.4955,301.5451,3794.0
2024-01-10 11:05:00,303.67,303.67,303.53,303.6,2368.0,301.5451,301.5451,301.4061,301.4756,2368.0
2024-01-10 11:10:00,303.64,303.65,303.13,303.24,2050.0,301.5153,301.5252,301.0089,301.1181,2050.0
2024-01-10 11:15:00,303.22,303.3,303.1,303.25,6862.0,301.0983,301.1777,300.9791,301.128,6862.0
2024-01-10 11:20:00,303.3,303.44,303.28,303.32,2215.0,301.1777,301.3167,301.1578,301.1976,2215.0
2024-01-10 11:25:00,303.3,303.43,303.18,303.28,3534.0,301.1777,301.3068,301.0585,301.1578,3534.0
2024-01-10 11:30:00,303.24,303.37,303.14,303.15,15395.0,301.1181,301.2472,301.0188,301.0287,15395.0
2024-01-10 11:35:00,303.2,303.29,303.15,303.25,3824.0,301.0784,301.1678,301.0287,301.128,3824.0
2024-01-10 11:40:00,303.23,303.52,303.23,303.51,7934.0,301.1082,301.3962,301.1082,301.3862,7934.0
2024-01-10 11:45:00,303.5,303.53,303.32,303.35,17312.0,301.3763,301.4061,301.1976,301.2273,17312.0
2024-01-10 11:50:00,303.38,303.38,303.1,303.28,11622.0,301.2571,301.2571,300.9791,301.1578,11622.0
2024-01-10 11:55:00,303.3,303.54,303.28,303.34,7472.0,301.1777,301.416,301.1578,301.2174,7472.0
2024-01-10 12:00:00,303.4,303.42,303.2,303.29,2631.0,301.277,301.2969,301.0784,301.1678,2631.0
2024-01-10 12:05:00,303.24,303.45,303.21,303.44,1920.0,301.1181,301.3266,301.0883,301.3167,1920.0
2024-01-10 12:10:00,303.44,303.59,303.4,303.59,6507.0,301.3167,301.4657,301.277,301.4657,6507.0
2024-01-10 12:15:00,303.58,303.66,303.48,303.59,57264.0,301.4557,301.5352,301.3564,301.4657,57264.0
2024-01-10 12:20:00,303.62,303.67,303.56,303.57,34090.0,301.4955,301.5451,301.4359,301.4458,34090.0
2024-01-10 12:25:00,303.61,303.65,303.46,303.65,1267.0,301.4855,301.5252,301.3366,301.5252,1267.0
2024-01-10 12:30:00,303.64,303.7,303.64,303.68,3227.0,301.5153,301.5749,301.5153,301.555,3227.0
2024-01-10 12:35:00,303.7,303.9,303.7,303.88,8101.0,301.5749,301.7735,301.5749,301.7536,8101.0
2024-01-10 12:40:00,303.89,303.92,303.68,303.78,4800.0,301.7636,301.7934,301.555,301.6543,4800.0
2024-01-10 12:45:00,303.69,303.82,303.69,303.82,2498.0,301.565,301.6941,301.565,301.6941,2498.0
2024-01-10 12:50:00,303.84,303.89,303.8,303.8,3252.0,301.7139,301.7636,301.6742,301.6742,3252.0
2024-01-10 12:55:00,303.86,304.0,303.82,303.98,3211.0,301.7338,301.8728,301.6941,301.8529,3211.0
2024-01-10 13:00:00,303.88,304.24,303.73,304.24,12594.0,301.7536,302.1111,301.6047,302.1111,12594.0
2024-01-10 13:05:00,304.26,304.29,303.86,303.9,6129.0,302.131,302.1608,301.7338,301.7735,6129.0
2024-01-10 13:10:00,303.83,303.95,303.59,303.86,13294.0,301.704,301.8231,301.4657,301.7338,13294.0
2024-01-10 13:15:00,303.78,304.03,303.78,303.98,1034.0,301.6543,301.9026,301.6543,301.8529,1034.0
2024-01-10 13:20:00,303.96,303.99,303.73,303.99,2367.0,301.8331,301.8629,301.6047,301.8629,2367.0
2024-01-10 13:25:00,304.03,304.03,303.92,303.92,586.0,301.9026,301.9026,301.7934,301.7934,586.0
2024-01-10 13:30:00,303.98,304.21,303.98,304.18,2839.0,301.8529,302.0813,301.8529,302.0515,2839.0
2024-01-10 13:35:00,304.21,304.21,304.01,304.17,11842.0,302.0813,302.0813,301.8827,302.0416,11842.0
2024-01-10 13:40:00,304.16,304.19,304.07,304.08,1790.0,302.0317,302.0615,301.9423,301.9522,1790.0
2024-01-10 13:45:00,304.13,304.16,304.07,304.16,2221.0,302.0019,302.0317,301.9423,302.0317,2221.0
2024-01-10 13:50:00,304.19,304.27,304.18,304.27,4320.0,302.0615,302.1409,302.0515,302.1409,4320.0
2024-01-10 13:55:00,304.25,304.28,304.2,304.25,5998.0,302.121,302.1508,302.0714,302.121,5998.0
2024-01-10 14:00:00,304.25,304.41,304.23,304.4,1193.0,302.121,302.2799,302.1012,302.27,1193.0
2024-01-10 14:05:00,304.42,304.44,304.37,304.42,2300.0,302.2899,302.3097,302.2402,302.2899,2300.0
2024-01-10 14:10:00,304.41,304.93,304.41,304.73,10840.0,302.2799,302.7963,302.2799,302.5977,10840.0
2024-01-10 14:15:00,304.75,304.9,304.75,304.9,2351.0,302.6175,302.7665,302.6175,302.7665,2351.0
2024-01-10 14:20:00,304.85,304.89,304.79,304.89,1925.0,302.7168,302.7566,302.6573,302.7566,1925.0
2024-01-10 14:25:00,304.98,305.0,304.76,304.8,3487.0,302.8459,302.8658,302.6275,302.6672,3487.0
2024-01-10 14:30:00,304.79,304.93,304.76,304.86,3227.0,302.6573,302.7963,302.6275,302.7268,3227.0
2024-01-10 14:35:00,304.83,304.87,304.68,304.75,7487.0,302.697,302.7367,302.548,302.6175,7487.0
2024-01-10 14:40:00,304.76,304.83,304.73,304.81,25100.0,302.6275,302.697,302.5977,302.6771,25100.0
2024-01-10 14:45:00,304.81,304.95,304.75,304.91,92710.0,302.6771,302.8161,302.6175,302.7764,92710.0
2024-01-10 14:50:00,304.92,305.18,304.92,305.15,11500.0,302.7864,303.0445,302.7864,303.0147,11500.0
2024-01-10 14:55:00,305.15,305.28,305.14,305.26,5842.0,303.0147,303.1438,303.0048,303.124,5842.0
2024-01-10 15:00:00,305.27,305.28,305.03,305.14,6923.0,303.1339,303.1438,302.8956,303.0048,6923.0
2024-01-10 15:05:00,305.15,305.27,305.05,305.22,8374.0,303.0147,303.1339,302.9154,303.0843,8374.0
2024-01-10 15:10:00,305.22,305.22,304.8,304.82,7267.0,303.0843,303.0843,302.6672,302.6871,7267.0
2024-01-10 15:15:00,304.7,305.06,304.7,304.8,8547.0,302.5679,302.9254,302.5679,302.6672,8547.0
2024-01-10 15:20:00,304.84,304.84,304.32,304.32,9648.0,302.7069,302.7069,302.1906,302.1906,9648.0
2024-01-10 15:25:00,304.31,304.64,304.26,304.55,5897.0,302.1806,302.5083,302.131,302.4189,5897.0
2024-01-10 15:30:00,304.43,304.67,304.38,304.6,5746.0,302.2998,302.5381,302.2501,302.4686,5746.0
2024-01-10 15:35:00,304.61,304.62,304.41,304.49,6404.0,302.4785,302.4885,302.2799,302.3594,6404.0
2024-01-10 15:40:00,304.52,304.53,304.1,304.19,9879.0,302.3892,302.3991,301.9721,302.0615,9879.0
2024-01-10 15:45:00,304.19,304.32,303.93,303.94,13519.0,302.0615,302.1906,301.8033,301.8132,13519.0
2024-01-10 15:50:00,303.78,304.41,303.69,304.4,21966.0,301.6543,302.2799,301.565,302.27,21966.0
2024-01-10 15:55:00,304.46,304.81,304.36,304.64,28191.0,302.3296,302.6771,302.2303,302.5083,28191.0
2024-01-11 09:30:00,305.7,306.45,305.7,306.45,77613.0,303.5609,304.3056,303.5609,304.3056,77613.0
2024-01-11 09:35:00,306.65,306.74,306.27,306.39,7641.0,304.5043,304.5936,304.1269,304.2461,7641.0
2024-01-11 09:40:00,306.42,306.42,305.89,305.93,11593.0,304.2759,304.2759,303.7496,303.7893,11593.0
2024-01-11 09:45:00,305.63,305.63,305.15,305.32,4800.0,303.4914,303.4914,303.0147,303.1836,4800.0
2024-01-11 09:50:00,304.96,305.02,304.79,305.01,1607.0,302.8261,302.8857,302.6573,302.8757,1607.0
2024-01-11 09:55:00,305.03,305.35,304.91,305.35,2780.0,302.8956,303.2133,302.7764,303.2133,2780.0
2024-01-11 10:00:00,305.34,305.34,304.45,304.52,3727.0,303.2034,303.2034,302.3196,302.3892,3727.0
2024-01-11 10:05:00,304.06,304.07,303.3,303.31,52711.0,301.9324,301.9423,301.1777,301.1876,52711.0
2024-01-11 10:10:00,303.27,303.66,303.17,303.42,7564.0,301.1479,301.5352,301.0486,301.2969,7564.0
2024-01-11 10:15:00,303.34,304.29,303.3,304.29,6547.0,301.2174,302.1608,301.1777,302.1608,6547.0
2024-01-11 10:20:00,304.31,304.46,304.1,304.17,4520.0,302.1806,302.3296,301.9721,302.0416,4520.0
2024-01-11 10:25:00,304.23,304.48,304.17,304.3,3023.0,302.1012,302.3494,302.0416,302.1707,3023.0
2024-01-11 10:30:00,304.68,304.77,303.94,303.94,4642.0,302.548,302.6374,301.8132,301.8132,4642.0
2024-01-11 10:35:00,304.08,304.45,304.0,304.4,3715.0,301.9522,302.3196,301.8728,302.27,3715.0
2024-01-11 10:40:00,304.47,304.5,304.17,304.36,1734.0,302.3395,302.3693,302.0416,302.2303,1734.0
2024-01-11 10:45:00,304.31,304.43,303.74,303.74,6593.0,302.1806,302.2998,301.6146,301.6146,6593.0
2024-01-11 10:50:00,303.92,303.95,303.47,303.47,18432.0,301.7934,301.8231,301.3465,301.3465,18432.0
2024-01-11 10:55:00,303.57,303.82,303.51,303.57,8214.0,301.4458,301.6941,301.3862,301.4458,8214.0
2024-01-11 11:00:00,303.58,303.69,303.36,303.47,9104.0,301.4557,301.565,301.2373,301.3465,9104.0
2024-01-11 11:05:00,303.56,303.67,303.33,303.35,10943.0,301.4359,301.5451,301.2075,301.2273,10943.0
2024-01-11 11:10:00,303.28,303.45,302.48,302.49,9783.0,301.1578,301.3266,300.3634,300.3734,9783.0
2024-01-11 11:15:00,302.46,302.61,302.32,302.56,16506.0,300.3436,300.4925,300.2045,300.4429,16506.0
2024-01-11 11:20:00,302.52,302.72,302.5,302.72,7139.0,300.4031,300.6018,300.3833,300.6018,7139.0
2024-01-11 11:25:00,302.74,302.82,302.5,302.58,9179.0,300.6216,300.7011,300.3833,300.4627,9179.0
2024-01-11 11:30:00,302.55,302.57,302.38,302.56,12011.0,300.4329,300.4528,300.2641,300.4429,12011.0
2024-01-11 11:35:00,302.45,302.67,302.21,302.21,6081.0,300.3336,300.5521,300.0953,300.0953,6081.0
2024-01-11 11:40:00,302.28,302.4,302.22,302.27,15039.0,300.1648,300.284,300.1052,300.1549,15039.0
2024-01-11 11:45:00,302.18,302.82,301.9,302.82,49697.0,300.0655,300.7011,299.7875,300.7011,49697.0
2024-01-11 11:50:00,302.81,302.9,302.23,302.28,10374.0,300.6911,300.7805,300.1152,300.1648,10374.0
2024-01-11 11:55:00,302.26,302.27,302.17,302.25,2366.0,300.145,300.1549,300.0556,300.135,2366.0
2024-01-11 12:00:00,302.28,302.61,302.21,302.6,6486.0,300.1648,300.4925,300.0953,300.4826,6486.0
2024-01-11 12:05:00,302.64,302.76,302.46,302.76,10731.0,300.5223,300.6415,300.3436,300.6415,10731.0
2024-01-11 12:10:00,302.82,303.01,302.73,302.97,6039.0,300.7011,300.8897,300.6117,300.85,6039.0
2024-01-11 12:15:00,302.92,302.97,302.76,302.79,2516.0,300.8004,300.85,300.6415,300.6713,2516.0
2024-01-11 12:20:00,302.71,302.84,302.5,302.84,2718.0,300.5918,300.7209,300.3833,300.7209,2718.0
2024-01-11 12:25:00,302.82,302.89,302.55,302.55,935.0,300.7011,300.7706,300.4329,300.4329,935.0
2024-01-11 12:30:00,302.55,302.75,302.55,302.71,8487.0,300.4329,300.6315,300.4329,300.5918,8487.0
2024-01-11 12:35:00,302.7,302.73,302.64,302.71,3865.0,300.5819,300.6117,300.5223,300.5918,3865.0
2024-01-11 12:40:00,302.87,303.31,302.87,303.17,5208.0,300.7507,301.1876,300.7507,301.0486,5208.0
2024-01-11 12:45:00,303.32,303.41,303.3,303.41,10480.0,301.1976,301.2869,301.1777,301.2869,10480.0
2024-01-11 12:50:00,303.42,303.67,303.41,303.6,22150.0,301.2969,301.5451,301.2869,301.4756,22150.0
2024-01-11 12:55:00,303.61,303.69,303.38,303.4,1294.0,301.4855,301.565,301.2571,301.277,1294.0
2024-01-11 13:00:00,303.36,303.84,303.36,303.81,2990.0,301.2373,301.7139,301.2373,301.6841,2990.0
2024-01-11 13:05:00,303.89,303.95,303.65,303.65,1412.0,301.7636,301.8231,301.5252,301.5252,1412.0
2024-01-11 13:10:00,303.8,304.02,303.8,303.98,6479.0,301.6742,301.8927,301.6742,301.8529,6479.0
2024-01-11 13:15:00,304.08,304.24,303.99,304.1,4807.0,301.9522,302.1111,301.8629,301.9721,4807.0
2024-01-11 13:20:00,304.04,304.2,304.03,304.17,1774.0,301.9125,302.0714,301.9026,302.0416,1774.0
2024-01-11 13:25:00,304.28,304.29,304.04,304.16,20763.0,302.1508,302.1608,301.9125,302.0317,20763.0
2024-01-11 13:30:00,304.26,304.26,304.1,304.11,15532.0,302.131,302.131,301.9721,301.982,15532.0
2024-01-11 13:35:00,304.21,304.4,304.2,304.36,4346.0,302.0813,302.27,302.0714,302.2303,4346.0
2024-01-11 13:40:00,304.36,304.39,304.28,304.34,18581.0,302.2303,302.2601,302.1508,302.2104,18581.0
2024-01-11 13:45:00,304.34,304.41,304.22,304.31,41918.0,302.2104,302.2799,302.0913,302.1806,41918.0
2024-01-11 13:50:00,304.3,304.69,304.17,304.48,34711.0,302.1707,302.558,302.0416,302.3494,34711.0
2024-01-11 13:55:00,304.48,304.93,304.45,304.86,38323.0,302.3494,302.7963,302.3196,302.7268,38323.0
2024-01-11 14:00:00,304.97,305.09,304.88,304.88,2182.0,302.836,302.9552,302.7466,302.7466,2182.0
2024-01-11 14:05:00,304.8,304.94,304.61,304.63,3509.0,302.6672,302.8062,302.4785,302.4984,3509.0
2024-01-11 14:10:00,304.61,304.95,304.61,304.94,8371.0,302.4785,302.8161,302.4785,302.8062,8371.0
2024-01-11 14:15:00,304.98,305.03,304.82,304.84,4011.0,302.8459,302.8956,302.6871,302.7069,4011.0
2024-01-11 14:20:00,304.84,304.84,304.66,304.67,2471.0,302.7069,302.7069,302.5282,302.5381,2471.0
2024-01-11 14:25:00,304.69,305.12,304.68,305.12,5214.0,302.558,302.985,302.548,302.985,5214.0
2024-01-11 14:30:00,305.2,305.28,304.97,304.97,12663.0,303.0644,303.1438,302.836,302.836,12663.0
2024-01-11 14:35:00,305.1,305.15,304.98,305.09,9364.0,302.9651,303.0147,302.8459,302.9552,9364.0
2024-01-11 14:40:00,305.12,305.3,305.08,305.14,10700.0,302.985,303.1637,302.9452,303.0048,10700.0
2024-01-11 14:45:00,305.1,305.3,305.06,305.28,7892.0,302.9651,303.1637,302.9254,303.1438,7892.0
2024-01-11 14:50:00,305.38,305.5,305.37,305.45,2130.0,303.2431,303.3623,303.2332,303.3126,2130.0
2024-01-11 14:55:00,305.49,305.68,305.49,305.59,4326.0,303.3524,303.541,303.3524,303.4517,4326.0
2024-01-11 15:00:00,305.65,305.65,305.17,305.27,4123.0,303.5112,303.5112,303.0346,303.1339,4123.0
2024-01-11 15:05:00,305.26,305.26,305.0,305.06,17841.0,303.124,303.124,302.8658,302.9254,17841.0
2024-01-11 15:10:00,305.02,305.19,304.72,305.19,3617.0,302.8857,303.0545,302.5878,303.0545,3617.0
2024-01-11 15:15:00,305.13,305.13,304.68,304.88,6455.0,302.9949,302.9949,302.548,302.7466,6455.0
2024-01-11 15:20:00,304.97,305.13,304.88,305.13,14494.0,302.836,302.9949,302.7466,302.9949,14494.0
2024-01-11 15:25:00,305.13,305.33,305.12,305.12,2957.0,302.9949,303.1935,302.985,302.985,2957.0
2024-01-11 15:30:00,305.11,305.27,305.11,305.23,5552.0,302.975,303.1339,302.975,303.0942,5552.0
2024-01-11 15:35:00,305.17,305.17,304.87,304.97,5139.0,303.0346,303.0346,302.7367,302.836,5139.0
2024-01-11 15:40:00,304.97,305.1,304.94,305.02,4693.0,302.836,302.9651,302.8062,302.8857,4693.0
2024-01-11 15:45:00,305.06,305.29,304.91,305.18,32324.0,302.9254,303.1538,302.7764,303.0445,32324.0
2024-01-11 15:50:00,305.1,305.21,304.75,305.08,63102.0,302.9651,303.0743,302.6175,302.9452,63102.0
2024-01-11 15:55:00,305.11,305.51,305.11,305.27,60463.0,302.975,303.3722,302.975,303.1339,60463.0
2024-01-12 09:30:00,305.72,305.91,305.48,305.81,45289.0,303.5808,303.7694,303.3424,303.6701,45289.0
2024-01-12 09:35:00,305.74,306.29,305.73,306.2,12989.0,303.6006,304.1468,303.5907,304.0574,12989.0
2024-01-12 09:40:00,306.26,306.5,306.25,306.47,2777.0,304.117,304.3553,304.107,304.3255,2777.0
2024-01-12 09:45:00,306.52,306.54,306.33,306.37,9190.0,304.3752,304.395,304.1865,304.2262,9190.0
2024-01-12 09:50:00,306.29,306.41,306.24,306.24,5313.0,304.1468,304.2659,304.0971,304.0971,5313.0
2024-01-12 09:55:00,306.27,306.4,306.18,306.24,3161.0,304.1269,304.256,304.0375,304.0971,3161.0
2024-01-12 10:00:00,305.56,305.56,305.14,305.36,4103.0,303.4219,303.4219,303.0048,303.2233,4103.0
2024-01-12 10:05:00,305.31,306.09,305.3,305.9,72387.0,303.1736,303.9482,303.1637,303.7595,72387.0
2024-01-12 10:10:00,305.83,305.92,305.29,305.35,6440.0,303.69,303.7794,303.1538,303.2133,6440.0
2024-01-12 10:15:00,305.45,305.62,304.95,304.96,2198.0,303.3126,303.4815,302.8161,302.8261,2198.0
2024-01-12 10:20:00,305.32,305.37,305.02,305.37,12266.0,303.1836,303.2332,302.8857,303.2332,12266.0
2024-01-12 10:25:00,305.39,305.39,305.23,305.28,1890.0,303.2531,303.2531,303.0942,303.1438,1890.0
2024-01-12 10:30:00,305.36,305.68,305.34,305.34,3176.0,303.2233,303.541,303.2034,303.2034,3176.0
2024-01-12 10:35:00,305.42,305.45,305.06,305.15,6146.0,303.2829,303.3126,302.9254,303.0147,6146.0
2024-01-12 10:40:00,305.18,305.5,304.85,305.34,7257.0,303.0445,303.3623,302.7168,303.2034,7257.0
2024-01-12 10:45:00,305.38,305.44,304.88,304.88,14574.0,303.2431,303.3027,302.7466,302.7466,14574.0
2024-01-12 10:50:00,304.94,304.94,304.49,304.59,5769.0,302.8062,302.8062,302.3594,302.4587,5769.0
2024-01-12 10:55:00,304.94,304.99,304.74,304.96,2693.0,302.8062,302.8559,302.6076,302.8261,2693.0
2024-01-12 11:00:00,304.99,305.35,304.95,305.31,10553.0,302.8559,303.2133,302.8161,303.1736,10553.0
2024-01-12 11:05:00,305.21,305.64,305.16,305.59,10556.0,303.0743,303.5013,303.0247,303.4517,10556.0
2024-01-12 11:10:00,305.66,305.76,305.52,305.62,3169.0,303.5212,303.6205,303.3822,303.4815,3169.0
2024-01-12 11:15:00,305.61,305.82,305.61,305.72,4540.0,303.4715,303.6801,303.4715,303.5808,4540.0
2024-01-12 11:20:00,305.71,305.74,305.48,305.64,4817.0,303.5708,303.6006,303.3424,303.5013,4817.0
2024-01-12 11:25:00,305.58,305.86,305.58,305.67,22223.0,303.4417,303.7198,303.4417,303.5311,22223.0
2024-01-12 11:30:00,305.66,305.76,305.6,305.6,4241.0,303.5212,303.6205,303.4616,303.4616,4241.0
2024-01-12 11:35:00,305.59,305.59,304.81,304.81,10632.0,303.4517,303.4517,302.6771,302.6771,10632.0
2024-01-12 11:40:00,305.1,305.1,304.94,305.05,32960.0,302.9651,302.9651,302.8062,302.9154,32960.0
2024-01-12 11:45:00,305.04,305.15,304.92,305.03,1539.0,302.9055,303.0147,302.7864,302.8956,1539.0
2024-01-12 11:50:00,305.11,305.11,304.84,305.0,16525.0,302.975,302.975,302.7069,302.8658,16525.0
2024-01-12 11:55:00,304.94,304.97,304.78,304.96,3888.0,302.8062,302.836,302.6473,302.8261,3888.0
2024-01-12 12:00:00,304.92,304.98,304.75,304.83,1234.0,302.7864,302.8459,302.6175,302.697,1234.0
2024-01-12 12:05:00,304.74,305.02,304.74,304.87,2358.0,302.6076,302.8857,302.6076,302.7367,2358.0
2024-01-12 12:10:00,304.92,305.18,304.92,305.09,2900.0,302.7864,303.0445,302.7864,302.9552,2900.0
2024-01-12 12:15:00,305.01,305.31,305.01,305.29,5926.0,302.8757,303.1736,302.8757,303.1538,5926.0
2024-01-12 12:20:00,305.24,305.24,305.18,305.18,3348.0,303.1041,303.1041,303.0445,303.0445,3348.0
2024-01-12 12:25:00,304.9,305.14,304.84,305.14,1578.0,302.7665,303.0048,302.7069,303.0048,1578.0
2024-01-12 12:30:00,305.1,305.19,305.06,305.1,845.0,302.9651,303.0545,302.9254,302.9651,845.0
2024-01-12 12:35:00,305.06,305.07,304.89,305.05,1678.0,302.9254,302.9353,302.7566,302.9154,1678.0
2024-01-12 12:40:00,305.08,305.18,305.08,305.18,658.0,302.9452,303.0445,302.9452,303.0445,658.0
2024-01-12 12:45:00,305.05,305.09,304.99,305.04,2171.0,302.9154,302.9552,302.8559,302.9055,2171.0
2024-01-12 12:50:00,305.06,305.43,305.02,305.39,1839.0,302.9254,303.2928,302.8857,303.2531,1839.0
2024-01-12 12:55:00,305.47,305.48,305.28,305.34,4496.0,303.3325,303.3424,303.1438,303.2034,4496.0
2024-01-12 13:00:00,305.47,305.47,305.42,305.45,889.0,303.3325,303.3325,303.2829,303.3126,889.0
2024-01-12 13:05:00,305.44,305.56,305.42,305.56,3784.0,303.3027,303.4219,303.2829,303.4219,3784.0
2024-01-12 13:10:00,305.56,305.61,305.54,305.56,4400.0,303.4219,303.4715,303.402,303.4219,4400.0
2024-01-12 13:15:00,305.57,305.62,305.49,305.49,5781.0,303.4318,303.4815,303.3524,303.3524,5781.0
2024-01-12 13:20:00,305.53,305.56,305.36,305.55,2913.0,303.3921,303.4219,303.2233,303.4119,2913.0
2024-01-12 13:25:00,305.62,305.64,305.56,305.56,1979.0,303.4815,303.5013,303.4219,303.4219,1979.0
2024-01-12 13:30:00,305.63,305.63,305.49,305.59,4486.0,303.4914,303.4914,303.3524,303.4517,4486.0
2024-01-12 13:35:00,305.64,305.73,305.58,305.68,5689.0,303.5013,303.5907,303.4417,303.541,5689.0
2024-01-12 13:40:00,305.69,305.76,305.64,305.65,7340.0,303.551,303.6205,303.5013,303.5112,7340.0
2024-01-12 13:45:00,305.72,305.72,305.62,305.7,5981.0,303.5808,303.5808,303.4815,303.5609,5981.0
2024-01-12 13:50:00,305.69,305.75,305.59,305.75,5407.0,303.551,303.6105,303.4517,303.6105,5407.0
2024-01-12 13:55:00,305.71,305.79,305.68,305.79,566.0,303.5708,303.6503,303.541,303.6503,566.0
2024-01-12 14:00:00,305.79,305.88,305.77,305.88,14051.0,303.6503,303.7396,303.6304,303.7396,14051.0
2024-01-12 14:05:00,305.88,305.94,305.84,305.91,2362.0,303.7396,303.7992,303.6999,303.7694,2362.0
2024-01-12 14:10:00,305.89,305.98,305.84,305.98,3218.0,303.7496,303.8389,303.6999,303.8389,3218.0
2024-01-12 14:15:00,305.97,306.04,305.89,305.92,6667.0,303.829,303.8985,303.7496,303.7794,6667.0
2024-01-12 14:20:00,305.94,305.94,305.7,305.7,11019.0,303.7992,303.7992,303.5609,303.5609,11019.0
2024-01-12 14:25:00,305.67,305.76,305.65,305.66,8059.0,303.5311,303.6205,303.5112,303.5212,8059.0
2024-01-12 14:30:00,305.66,305.68,305.33,305.33,10686.0,303.5212,303.541,303.1935,303.1935,10686.0
2024-01-12 14:35:00,305.44,305.5,305.19,305.5,5966.0,303.3027,303.3623,303.0545,303.3623,5966.0
2024-01-12 14:40:00,305.49,305.5,305.39,305.46,998.0,303.3524,303.3623,303.2531,303.3226,998.0
2024-01-12 14:45:00,305.37,305.42,305.34,305.37,2954.0,303.2332,303.2829,303.2034,303.2332,2954.0
2024-01-12 14:50:00,305.4,305.49,305.39,305.4,3089.0,303.263,303.3524,303.2531,303.263,3089.0
2024-01-12 14:55:00,305.29,305.36,305.29,305.36,358.0,303.1538,303.2233,303.1538,303.2233,358.0
2024-01-12 15:00:00,305.27,305.27,305.11,305.16,3771.0,303.1339,303.1339,302.975,303.0247,3771.0
2024-01-12 15:05:00,305.13,305.37,305.12,305.25,2174.0,302.9949,303.2332,302.985,303.114,2174.0
2024-01-12 15:10:00,305.14,305.26,305.11,305.22,2328.0,303.0048,303.124,302.975,303.0843,2328.0
2024-01-12 15:15:00,305.21,305.29,305.15,305.15,9139.0,303.0743,303.1538,303.0147,303.0147,9139.0
2024-01-12 15:20:00,305.2,305.2,304.93,304.94,3351.0,303.0644,303.0644,302.7963,302.8062,3351.0
2024-01-12 15:25:00,305.07,305.29,305.07,305.22,5295.0,302.9353,303.1538,302.9353,303.0843,5295.0
2024-01-12 15:30:00,305.23,305.31,305.18,305.26,5280.0,303.0942,303.1736,303.0445,303.124,5280.0
2024-01-12 15:35:00,305.36,305.42,305.28,305.28,2839.0,303.2233,303.2829,303.1438,303.1438,2839.0
2024-01-12 15:40:00,305.31,305.44,305.18,305.44,16539.0,303.1736,303.3027,303.0445,303.3027,16539.0
2024-01-12 15:45:00,305.42,305.56,305.38,305.56,422807.0,303.2829,303.4219,303.2431,303.4219,422807.0
2024-01-12 15:50:00,305.61,305.61,305.38,305.58,6194.0,303.4715,303.4715,303.2431,303.4417,6194.0
2024-01-12 15:55:00,305.6,305.72,305.44,305.51,16800.0,303.4616,303.5808,303.3027,303.3722,16800.0
2024-01-16 09:30:00,304.79,305.17,304.62,305.11,56420.0,302.6573,303.0346,302.4885,302.975,56420.0
2024-01-16 09:35:00,305.07,305.33,304.69,304.85,11193.0,302.9353,303.1935,302.558,302.7168,11193.0
2024-01-16 09:40:00,304.65,304.65,304.28,304.28,17702.0,302.5182,302.5182,302.1508,302.1508,17702.0
2024-01-16 09:45:00,304.29,304.37,304.0,304.37,24561.0,302.1608,302.2402,301.8728,302.2402,24561.0
2024-01-16 09:50:00,304.15,304.22,303.94,304.18,3501.0,302.0217,302.0913,301.8132,302.0515,3501.0
2024-01-16 09:55:00,304.22,304.71,304.21,304.65,13725.0,302.0913,302.5778,302.0813,302.5182,13725.0
2024-01-16 10:00:00,304.65,304.82,304.34,304.36,5131.0,302.5182,302.6871,302.2104,302.2303,5131.0
2024-01-16 10:05:00,304.44,304.7,304.25,304.7,13945.0,302.3097,302.5679,302.121,302.5679,13945.0
2024-01-16 10:10:00,304.74,305.14,304.73,305.14,5009.0,302.6076,303.0048,302.5977,303.0048,5009.0
2024-01-16 10:15:00,305.13,305.32,305.13,305.31,558.0,302.9949,303.1836,302.9949,303.1736,558.0
2024-01-16 10:20:00,305.62,305.88,305.44,305.88,7758.0,303.4815,303.7396,303.3027,303.7396,7758.0
2024-01-16 10:25:00,305.96,305.99,305.79,305.86,10940.0,303.8191,303.8489,303.6503,303.7198,10940.0
2024-01-16 10:30:00,305.86,306.06,305.85,306.03,26698.0,303.7198,303.9184,303.7098,303.8886,26698.0
2024-01-16 10:35:00,306.04,306.07,305.52,305.91,9792.0,303.8985,303.9283,303.3822,303.7694,9792.0
2024-01-16 10:40:00,305.97,306.27,305.97,306.11,32552.0,303.829,304.1269,303.829,303.968,32552.0
2024-01-16 10:45:00,306.15,306.38,306.06,306.3,29724.0,304.0077,304.2361,303.9184,304.1567,29724.0
2024-01-16 10:50:00,306.33,306.41,306.15,306.3,34429.0,304.1865,304.2659,304.0077,304.1567,34429.0
2024-01-16 10:55:00,306.31,306.34,306.09,306.11,12916.0,304.1666,304.1964,303.9482,303.968,12916.0
2024-01-16 11:00:00,306.17,306.23,304.9,305.23,221083.0,304.0276,304.0872,302.7665,303.0942,221083.0
2024-01-16 11:05:00,305.2,305.64,305.15,305.4,6753.0,303.0644,303.5013,303.0147,303.263,6753.0
2024-01-16 11:10:00,305.37,305.5,304.93,305.45,8849.0,303.2332,303.3623,302.7963,303.3126,8849.0
2024-01-16 11:15:00,305.37,305.88,305.36,305.83,12618.0,303.2332,303.7396,303.2233,303.69,12618.0
2024-01-16 11:20:00,305.79,306.23,305.68,305.94,57491.0,303.6503,304.0872,303.541,303.7992,57491.0
2024-01-16 11:25:00,306.09,306.1,305.75,305.76,26428.0,303.9482,303.9581,303.6105,303.6205,26428.0
2024-01-16 11:30:00,305.79,306.11,305.79,306.09,31022.0,303.6503,303.968,303.6503,303.9482,31022.0
2024-01-16 11:35:00,306.07,306.09,305.59,305.8,45806.0,303.9283,303.9482,303.4517,303.6602,45806.0
2024-01-16 11:40:00,305.78,305.89,305.56,305.72,36713.0,303.6403,303.7496,303.4219,303.5808,36713.0
2024-01-16 11:45:00,305.68,305.77,305.44,305.49,8233.0,303.541,303.6304,303.3027,303.3524,8233.0
2024-01-16 11:50:00,305.57,305.61,305.23,305.23,41549.0,303.4318,303.4715,303.0942,303.0942,41549.0
2024-01-16 11:55:00,305.27,305.36,304.99,305.12,9819.0,303.1339,303.2233,302.8559,302.985,9819.0
2024-01-16 12:00:00,305.09,305.27,304.84,304.84,12709.0,302.9552,303.1339,302.7069,302.7069,12709.0
2024-01-16 12:05:00,304.79,304.92,304.61,304.62,6790.0,302.6573,302.7864,302.4785,302.4885,6790.0
2024-01-16 12:10:00,304.7,304.95,304.65,304.86,14145.0,302.5679,302.8161,302.5182,302.7268,14145.0
2024-01-16 12:15:00,304.76,305.0,304.74,304.79,4905.0,302.6275,302.8658,302.6076,302.6573,4905.0
2024-01-16 12:20:00,304.85,305.04,304.77,304.98,3046.0,302.7168,302.9055,302.6374,302.8459,3046.0
2024-01-16 12:25:00,304.92,304.92,304.52,304.56,7178.0,302.7864,302.7864,302.3892,302.4289,7178.0
2024-01-16 12:30:00,304.58,304.58,304.31,304.41,24051.0,302.4487,302.4487,302.1806,302.2799,24051.0
2024-01-16 12:35:00,304.54,304.8,304.52,304.69,5707.0,302.409,302.6672,302.3892,302.558,5707.0
2024-01-16 12:40:00,304.7,304.73,304.61,304.73,6357.0,302.5679,302.5977,302.4785,302.5977,6357.0
2024-01-16 12:45:00,304.55,304.66,304.33,304.33,22547.0,302.4189,302.5282,302.2005,302.2005,22547.0
2024-01-16 12:50:00,304.41,304.58,304.3,304.44,3353.0,302.2799,302.4487,302.1707,302.3097,3353.0
2024-01-16 12:55:00,304.42,304.49,304.17,304.22,11977.0,302.2899,302.3594,302.0416,302.0913,11977.0
2024-01-16 13:00:00,304.21,304.31,304.12,304.31,7990.0,302.0813,302.1806,301.992,302.1806,7990.0
2024-01-16 13:05:00,304.31,304.44,304.27,304.41,5825.0,302.1806,302.3097,302.1409,302.2799,5825.0
2024-01-16 13:10:00,304.46,304.56,304.38,304.56,9128.0,302.3296,302.4289,302.2501,302.4289,9128.0
2024-01-16 13:15:00,304.69,305.02,304.62,304.85,23599.0,302.558,302.8857,302.4885,302.7168,23599.0
2024-01-16 13:20:00,304.89,304.89,304.52,304.67,13326.0,302.7566,302.7566,302.3892,302.5381,13326.0
2024-01-16 13:25:00,304.71,304.89,304.56,304.88,35834.0,302.5778,302.7566,302.4289,302.7466,35834.0
2024-01-16 13:30:00,304.9,305.07,304.9,305.05,27901.0,302.7665,302.9353,302.7665,302.9154,27901.0
2024-01-16 13:35:00,305.05,305.05,304.67,304.67,21948.0,302.9154,302.9154,302.5381,302.5381,21948.0
2024-01-16 13:40:00,304.7,304.7,304.56,304.61,19763.0,302.5679,302.5679,302.4289,302.4785,19763.0
2024-01-16 13:45:00,304.57,304.59,304.46,304.49,3242.0,302.4388,302.4587,302.3296,302.3594,3242.0
2024-01-16 13:50:00,304.43,304.5,304.19,304.25,35104.0,302.2998,302.3693,302.0615,302.121,35104.0
2024-01-16 13:55:00,304.19,304.36,304.14,304.32,12081.0,302.0615,302.2303,302.0118,302.1906,12081.0
2024-01-16 14:00:00,304.3,304.41,304.11,304.15,12946.0,302.1707,302.2799,301.982,302.0217,12946.0
2024-01-16 14:05:00,304.13,304.37,304.1,304.1,9078.0,302.0019,302.2402,301.9721,301.9721,9078.0
2024-01-16 14:10:00,304.12,304.15,303.88,303.94,5734.0,301.992,302.0217,301.7536,301.8132,5734.0
2024-01-16 14:15:00,303.91,303.91,303.67,303.67,8467.0,301.7834,301.7834,301.5451,301.5451,8467.0
2024-01-16 14:20:00,303.82,304.0,303.76,303.95,9862.0,301.6941,301.8728,301.6345,301.8231,9862.0
2024-01-16 14:25:00,303.97,304.23,303.94,304.06,23898.0,301.843,302.1012,301.8132,301.9324,23898.0
2024-01-16 14:30:00,304.09,304.2,303.9,304.2,28423.0,301.9622,302.0714,301.7735,302.0714,28423.0
2024-01-16 14:35:00,304.17,304.23,304.09,304.19,10460.0,302.0416,302.1012,301.9622,302.0615,10460.0
2024-01-16 14:40:00,304.23,304.31,304.17,304.29,12840.0,302.1012,302.1806,302.0416,302.1608,12840.0
2024-01-16 14:45:00,304.27,304.61,304.27,304.61,12387.0,302.1409,302.4785,302.1409,302.4785,12387.0
2024-01-16 14:50:00,304.61,304.7,304.53,304.6,16386.0,302.4785,302.5679,302.3991,302.4686,16386.0
2024-01-16 14:55:00,304.63,304.71,304.61,304.66,12727.0,302.4984,302.5778,302.4785,302.5282,12727.0
2024-01-16 15:00:00,304.76,304.78,304.55,304.64,15434.0,302.6275,302.6473,302.4189,302.5083,15434.0
2024-01-16 15:05:00,304.56,304.71,304.54,304.66,14997.0,302.4289,302.5778,302.409,302.5282,14997.0
2024-01-16 15:10:00,304.72,304.85,304.56,304.56,18597.0,302.5878,302.7168,302.4289,302.4289,18597.0
2024-01-16 15:15:00,304.58,304.8,304.58,304.8,24963.0,302.4487,302.6672,302.4487,302.6672,24963.0
2024-01-16 15:20:00,304.81,304.86,304.6,304.66,23517.0,302.6771,302.7268,302.4686,302.5282,23517.0
2024-01-16 15:25:00,304.62,304.76,304.5,304.56,16770.0,302.4885,302.6275,302.3693,302.4289,16770.0
2024-01-16 15:30:00,304.58,304.66,304.42,304.47,26496.0,302.4487,302.5282,302.2899,302.3395,26496.0
2024-01-16 15:35:00,304.5,304.64,304.46,304.62,45081.0,302.3693,302.5083,302.3296,302.4885,45081.0
2024-01-16 15:40:00,304.6,304.69,304.54,304.66,33136.0,302.4686,302.558,302.409,302.5282,33136.0
2024-01-16 15:45:00,304.68,304.8,304.55,304.63,34127.0,302.548,302.6672,302.4189,302.4984,34127.0
2024-01-16 15:50:00,304.62,304.94,304.6,304.91,60720.0,302.4885,302.8062,302.4686,302.7764,60720.0
2024-01-16 15:55:00,304.91,305.3,304.85,305.15,152625.0,302.7764,303.1637,302.7168,303.0147,152625.0
2024-01-17 09:30:00,303.24,303.42,302.31,302.36,24571.0,301.1181,301.2969,300.1946,300.2443,24571.0
2024-01-17 09:35:00,302.31,302.48,302.17,302.43,16906.0,300.1946,300.3634,300.0556,300.3138,16906.0
2024-01-17 09:40:00,302.41,302.52,301.83,301.86,14699.0,300.2939,300.4031,299.718,299.7478,14699.0
2024-01-17 09:45:00,301.84,301.85,301.53,301.66,5517.0,299.7279,299.7378,299.4201,299.5492,5517.0
2024-01-17 09:50:00,301.53,301.91,301.44,301.51,37143.0,299.4201,299.7974,299.3307,299.4002,37143.0
2024-01-17 09:55:00,301.5,301.61,301.39,301.44,5285.0,299.3903,299.4995,299.2811,299.3307,5285.0
2024-01-17 10:00:00,301.39,301.85,301.21,301.85,2522.0,299.2811,299.7378,299.1023,299.7378,2522.0
2024-01-17 10:05:00,301.67,302.07,301.67,302.06,3733.0,299.5591,299.9563,299.5591,299.9464,3733.0
2024-01-17 10:10:00,301.86,302.1,301.85,302.1,4910.0,299.7478,299.9861,299.7378,299.9861,4910.0
2024-01-17 10:15:00,302.22,302.26,301.98,302.0,4606.0,300.1052,300.145,299.8669,299.8868,4606.0
2024-01-17 10:20:00,301.83,301.9,301.74,301.84,4524.0,299.718,299.7875,299.6286,299.7279,4524.0
2024-01-17 10:25:00,301.98,302.36,301.98,302.25,8507.0,299.8669,300.2443,299.8669,300.135,8507.0
2024-01-17 10:30:00,302.19,302.28,302.08,302.19,8926.0,300.0755,300.1648,299.9662,300.0755,8926.0
2024-01-17 10:35:00,302.24,302.53,301.85,302.37,2778.0,300.1251,300.4131,299.7378,300.2542,2778.0
2024-01-17 10:40:00,302.61,302.72,302.47,302.47,1281.0,300.4925,300.6018,300.3535,300.3535,1281.0
2024-01-17 10:45:00,302.49,302.65,302.47,302.52,3975.0,300.3734,300.5322,300.3535,300.4031,3975.0
2024-01-17 10:50:00,302.77,302.77,302.56,302.56,5594.0,300.6514,300.6514,300.4429,300.4429,5594.0
2024-01-17 10:55:00,302.49,302.63,302.41,302.59,25455.0,300.3734,300.5124,300.2939,300.4727,25455.0
2024-01-17 11:00:00,302.76,303.15,302.72,303.15,5947.0,300.6415,301.0287,300.6018,301.0287,5947.0
2024-01-17 11:05:00,303.21,303.35,303.05,303.1,5939.0,301.0883,301.2273,300.9294,300.9791,5939.0
2024-01-17 11:10:00,303.11,303.29,302.93,302.96,4195.0,300.989,301.1678,300.8103,300.8401,4195.0
2024-01-17 11:15:00,302.93,303.1,302.91,303.06,3215.0,300.8103,300.9791,300.7904,300.9394,3215.0
2024-01-17 11:20:00,303.12,303.43,303.12,303.39,9690.0,300.999,301.3068,300.999,301.2671,9690.0
2024-01-17 11:25:00,303.39,303.45,303.27,303.38,4881.0,301.2671,301.3266,301.1479,301.2571,4881.0
2024-01-17 11:30:00,303.4,303.4,303.3,303.38,2130.0,301.277,301.277,301.1777,301.2571,2130.0
2024-01-17 11:35:00,303.52,303.54,303.36,303.53,6642.0,301.3962,301.416,301.2373,301.4061,6642.0
2024-01-17 11:40:00,303.51,303.56,303.36,303.47,12566.0,301.3862,301.4359,301.2373,301.3465,12566.0
2024-01-17 11:45:00,303.53,303.62,303.3,303.4,29738.0,301.4061,301.4955,301.1777,301.277,29738.0
2024-01-17 11:50:00,303.38,303.39,303.04,303.17,6228.0,301.2571,301.2671,300.9195,301.0486,6228.0
2024-01-17 11:55:00,303.19,303.26,303.15,303.2,2523.0,301.0685,301.138,301.0287,301.0784,2523.0
2024-01-17 12:00:00,303.25,303.29,303.04,303.04,10867.0,301.128,301.1678,300.9195,300.9195,10867.0
2024-01-17 12:05:00,303.12,303.14,302.98,302.99,3085.0,300.999,301.0188,300.8599,300.8699,3085.0
2024-01-17 12:10:00,302.99,303.23,302.94,303.21,1991.0,300.8699,301.1082,300.8202,301.0883,1991.0
2024-01-17 12:15:00,303.22,303.25,303.11,303.21,1776.0,301.0983,301.128,300.989,301.0883,1776.0
2024-01-17 12:20:00,303.2,303.2,302.82,302.82,2448.0,301.0784,301.0784,300.7011,300.7011,2448.0
2024-01-17 12:25:00,302.91,302.92,302.76,302.84,3807.0,300.7904,300.8004,300.6415,300.7209,3807.0
2024-01-17 12:30:00,302.82,302.99,302.77,302.8,3627.0,300.7011,300.8699,300.6514,300.6812,3627.0
2024-01-17 12:35:00,302.76,302.83,302.74,302.78,2645.0,300.6415,300.711,300.6216,300.6613,2645.0
2024-01-17 12:40:00,302.81,302.83,302.72,302.72,3700.0,300.6911,300.711,300.6018,300.6018,3700.0
2024-01-17 12:45:00,302.67,302.92,302.64,302.83,8077.0,300.5521,300.8004,300.5223,300.711,8077.0
2024-01-17 12:50:00,302.83,303.07,302.82,303.04,3944.0,300.711,300.9493,300.7011,300.9195,3944.0
2024-01-17 12:55:00,303.09,303.23,303.08,303.13,1639.0,300.9692,301.1082,300.9592,301.0089,1639.0
2024-01-17 13:00:00,303.25,303.31,303.13,303.3,5903.0,301.128,301.1876,301.0089,301.1777,5903.0
2024-01-17 13:05:00,303.4,303.4,303.04,303.07,4613.0,301.277,301.277,300.9195,300.9493,4613.0
2024-01-17 13:10:00,302.95,302.95,302.78,302.78,1349.0,300.8301,300.8301,300.6613,300.6613,1349.0
2024-01-17 13:15:00,302.73,302.73,302.56,302.69,7391.0,300.6117,300.6117,300.4429,300.572,7391.0
2024-01-17 13:20:00,302.6,302.65,302.28,302.36,5106.0,300.4826,300.5322,300.1648,300.2443,5106.0
2024-01-17 13:25:00,302.35,302.55,302.34,302.4,3153.0,300.2343,300.4329,300.2244,300.284,3153.0
2024-01-17 13:30:00,302.46,302.46,302.14,302.3,10563.0,300.3436,300.3436,300.0258,300.1847,10563.0
2024-01-17 13:35:00,302.33,302.35,302.13,302.22,16468.0,300.2145,300.2343,300.0159,300.1052,16468.0
2024-01-17 13:40:00,302.19,302.21,301.99,302.17,5347.0,300.0755,300.0953,299.8769,300.0556,5347.0
2024-01-17 13:45:00,302.21,302.22,301.83,301.94,5685.0,300.0953,300.1052,299.718,299.8272,5685.0
2024-01-17 13:50:00,301.93,302.4,301.93,302.3,16906.0,299.8173,300.284,299.8173,300.1847,16906.0
2024-01-17 13:55:00,302.3,302.44,302.23,302.34,6977.0,300.1847,300.3237,300.1152,300.2244,6977.0
2024-01-17 14:00:00,302.37,302.56,302.31,302.43,12833.0,300.2542,300.4429,300.1946,300.3138,12833.0
2024-01-17 14:05:00,302.41,302.42,302.3,302.42,3156.0,300.2939,300.3038,300.1847,300.3038,3156.0
2024-01-17 14:10:00,302.4,302.41,302.35,302.36,12598.0,300.284,300.2939,300.2343,300.2443,12598.0
2024-01-17 14:15:00,302.35,302.51,302.35,302.49,14020.0,300.2343,300.3932,300.2343,300.3734,14020.0
2024-01-17 14:20:00,302.49,302.87,302.48,302.82,3386.0,300.3734,300.7507,300.3634,300.7011,3386.0
2024-01-17 14:25:00,302.92,302.95,302.75,302.87,7035.0,300.8004,300.8301,300.6315,300.7507,7035.0
2024-01-17 14:30:00,302.99,303.02,302.91,302.91,5630.0,300.8699,300.8997,300.7904,300.7904,5630.0
2024-01-17 14:35:00,302.93,303.01,302.93,302.95,7768.0,300.8103,300.8897,300.8103,300.8301,7768.0
2024-01-17 14:40:00,302.98,303.28,302.9,303.28,4255.0,300.8599,301.1578,300.7805,301.1578,4255.0
2024-01-17 14:45:00,303.32,303.32,303.06,303.11,2639.0,301.1976,301.1976,300.9394,300.989,2639.0
2024-01-17 14:50:00,303.11,303.18,303.11,303.18,4449.0,300.989,301.0585,300.989,301.0585,4449.0
2024-01-17 14:55:00,303.17,303.25,303.14,303.14,8771.0,301.0486,301.128,301.0188,301.0188,8771.0
2024-01-17 15:00:00,303.16,303.17,302.84,302.87,13360.0,301.0387,301.0486,300.7209,300.7507,13360.0
2024-01-17 15:05:00,302.86,303.02,302.82,302.96,7054.0,300.7408,300.8997,300.7011,300.8401,7054.0
2024-01-17 15:10:00,302.98,303.0,302.62,302.64,17278.0,300.8599,300.8798,300.5024,300.5223,17278.0
2024-01-17 15:15:00,302.73,303.0,302.73,302.92,32948.0,300.6117,300.8798,300.6117,300.8004,32948.0
2024-01-17 15:20:00,302.92,302.92,302.57,302.64,35197.0,300.8004,300.8004,300.4528,300.5223,35197.0
2024-01-17 15:25:00,302.63,302.7,302.57,302.7,136229.0,300.5124,300.5819,300.4528,300.5819,136229.0
2024-01-17 15:30:00,302.69,303.01,302.67,302.99,6495.0,300.572,300.8897,300.5521,300.8699,6495.0
2024-01-17 15:35:00,303.05,303.3,303.04,303.23,10168.0,300.9294,301.1777,300.9195,301.1082,10168.0
2024-01-17 15:40:00,303.19,303.36,303.19,303.2,9241.0,301.0685,301.2373,301.0685,301.0784,9241.0
2024-01-17 15:45:00,303.26,303.5,303.26,303.39,50723.0,301.138,301.3763,301.138,301.2671,50723.0
2024-01-17 15:50:00,303.42,303.91,303.41,303.84,63695.0,301.2969,301.7834,301.2869,301.7139,63695.0
2024-01-17 15:55:00,303.79,303.99,303.65,303.76,99185.0,301.6643,301.8629,301.5252,301.6345,99185.0
2024-01-18 09:30:00,305.91,306.24,305.67,306.13,51947.0,303.7694,304.0971,303.5311,303.9879,51947.0
2024-01-18 09:35:00,306.18,306.24,305.82,305.96,11139.0,304.0375,304.0971,303.6801,303.8191,11139.0
2024-01-18 09:40:00,306.2,306.38,306.04,306.05,3545.0,304.0574,304.2361,303.8985,303.9084,3545.0
2024-01-18 09:45:00,306.04,306.1,305.86,305.94,5501.0,303.8985,303.9581,303.7198,303.7992,5501.0
2024-01-18 09:50:00,305.76,305.97,305.68,305.8,3117.0,303.6205,303.829,303.541,303.6602,3117.0
2024-01-18 09:55:00,305.67,306.1,305.67,306.06,17119.0,303.5311,303.9581,303.5311,303.9184,17119.0
2024-01-18 10:00:00,306.06,306.12,305.4,305.45,2813.0,303.9184,303.978,303.263,303.3126,2813.0
2024-01-18 10:05:00,305.54,305.76,305.5,305.5,12409.0,303.402,303.6205,303.3623,303.3623,12409.0
2024-01-18 10:10:00,305.56,305.96,305.56,305.89,64112.0,303.4219,303.8191,303.4219,303.7496,64112.0
2024-01-18 10:15:00,305.93,306.2,305.84,305.86,15344.0,303.7893,304.0574,303.6999,303.7198,15344.0
2024-01-18 10:20:00,305.91,306.15,305.77,306.08,3965.0,303.7694,304.0077,303.6304,303.9382,3965.0
2024-01-18 10:25:00,306.01,306.3,306.01,306.19,14863.0,303.8687,304.1567,303.8687,304.0475,14863.0
2024-01-18 10:30:00,306.26,306.41,305.88,306.31,12336.0,304.117,304.2659,303.7396,304.1666,12336.0
2024-01-18 10:35:00,306.32,306.73,306.32,306.69,7645.0,304.1766,304.5837,304.1766,304.544,7645.0
2024-01-18 10:40:00,306.71,306.8,306.47,306.64,8101.0,304.5638,304.6532,304.3255,304.4943,8101.0
2024-01-18 10:45:00,306.68,306.9,306.53,306.9,9459.0,304.534,304.7525,304.3851,304.7525,9459.0
2024-01-18 10:50:00,306.93,306.99,306.66,306.91,7532.0,304.7823,304.8419,304.5142,304.7624,7532.0
2024-01-18 10:55:00,306.87,306.88,306.48,306.58,8564.0,304.7227,304.7326,304.3354,304.4347,8564.0
2024-01-18 11:00:00,306.66,306.66,306.31,306.32,3793.0,304.5142,304.5142,304.1666,304.1766,3793.0
2024-01-18 11:05:00,306.27,306.61,306.27,306.54,7714.0,304.1269,304.4645,304.1269,304.395,7714.0
2024-01-18 11:10:00,306.59,306.71,306.5,306.62,5319.0,304.4447,304.5638,304.3553,304.4745,5319.0
2024-01-18 11:15:00,306.67,306.87,306.65,306.87,2618.0,304.5241,304.7227,304.5043,304.7227,2618.0
2024-01-18 11:20:00,306.93,307.07,306.84,306.95,7891.0,304.7823,304.9213,304.6929,304.8022,7891.0
2024-01-18 11:25:00,307.0,307.05,306.89,307.05,7016.0,304.8518,304.9015,304.7426,304.9015,7016.0
2024-01-18 11:30:00,307.09,307.28,307.08,307.2,23313.0,304.9412,305.1298,304.9312,305.0504,23313.0
2024-01-18 11:35:00,307.22,307.3,307.16,307.19,13430.0,305.0703,305.1497,305.0107,305.0405,13430.0
2024-01-18 11:40:00,307.17,307.18,306.85,306.98,29192.0,305.0206,305.0305,304.7029,304.8319,29192.0
2024-01-18 11:45:00,307.07,307.07,306.71,306.81,6589.0,304.9213,304.9213,304.5638,304.6631,6589.0
2024-01-18 11:50:00,306.85,307.13,306.85,307.0,11488.0,304.7029,304.9809,304.7029,304.8518,11488.0
2024-01-18 11:55:00,306.97,307.0,306.83,306.89,7455.0,304.822,304.8518,304.683,304.7426,7455.0
2024-01-18 12:00:00,306.89,306.95,305.97,305.97,22448.0,304.7426,304.8022,303.829,303.829,22448.0
2024-01-18 12:05:00,305.9,306.17,305.87,305.99,8529.0,303.7595,304.0276,303.7297,303.8489,8529.0
2024-01-18 12:10:00,306.0,306.02,305.6,305.92,7775.0,303.8588,303.8787,303.4616,303.7794,7775.0
2024-01-18 12:15:00,305.97,306.2,305.88,305.91,8067.0,303.829,304.0574,303.7396,303.7694,8067.0
2024-01-18 12:20:00,305.99,306.0,305.78,305.78,2612.0,303.8489,303.8588,303.6403,303.6403,2612.0
2024-01-18 12:25:00,305.84,306.04,305.84,306.01,36435.0,303.6999,303.8985,303.6999,303.8687,36435.0
2024-01-18 12:30:00,306.05,306.05,305.55,305.55,9234.0,303.9084,303.9084,303.4119,303.4119,9234.0
2024-01-18 12:35:00,305.69,305.87,305.62,305.87,1861.0,303.551,303.7297,303.4815,303.7297,1861.0
2024-01-18 12:40:00,305.88,305.97,305.73,305.95,1915.0,303.7396,303.829,303.5907,303.8091,1915.0
2024-01-18 12:45:00,306.0,306.04,305.96,306.0,1427.0,303.8588,303.8985,303.8191,303.8588,1427.0
2024-01-18 12:50:00,306.04,306.04,305.69,305.72,2746.0,303.8985,303.8985,303.551,303.5808,2746.0
2024-01-18 12:55:00,305.7,305.79,305.65,305.65,3901.0,303.5609,303.6503,303.5112,303.5112,3901.0
2024-01-18 13:00:00,305.56,305.57,305.24,305.33,5218.0,303.4219,303.4318,303.1041,303.1935,5218.0
2024-01-18 13:05:00,305.28,305.41,305.04,305.39,7697.0,303.1438,303.2729,302.9055,303.2531,7697.0
2024-01-18 13:10:00,305.38,305.39,305.12,305.23,3442.0,303.2431,303.2531,302.985,303.0942,3442.0
2024-01-18 13:15:00,305.18,305.26,304.99,305.08,30669.0,303.0445,303.124,302.8559,302.9452,30669.0
2024-01-18 13:20:00,305.03,305.19,304.85,305.05,8892.0,302.8956,303.0545,302.7168,302.9154,8892.0
2024-01-18 13:25:00,304.99,305.19,304.94,305.1,3765.0,302.8559,303.0545,302.8062,302.9651,3765.0
2024-01-18 13:30:00,305.13,305.48,305.12,305.46,8713.0,302.9949,303.3424,302.985,303.3226,8713.0
2024-01-18 13:35:00,305.47,305.74,305.44,305.72,3195.0,303.3325,303.6006,303.3027,303.5808,3195.0
2024-01-18 13:40:00,305.7,305.98,305.63,305.97,2573.0,303.5609,303.8389,303.4914,303.829,2573.0
2024-01-18 13:45:00,306.01,306.01,305.87,305.94,2552.0,303.8687,303.8687,303.7297,303.7992,2552.0
2024-01-18 13:50:00,305.94,306.06,305.94,305.96,3210.0,303.7992,303.9184,303.7992,303.8191,3210.0
2024-01-18 13:55:00,305.96,306.15,305.96,306.14,1787.0,303.8191,304.0077,303.8191,303.9978,1787.0
2024-01-18 14:00:00,306.07,306.28,306.07,306.28,3106.0,303.9283,304.1368,303.9283,304.1368,3106.0
2024-01-18 14:05:00,306.3,306.43,306.27,306.39,9233.0,304.1567,304.2858,304.1269,304.2461,9233.0
2024-01-18 14:10:00,306.43,306.71,306.4,306.62,8801.0,304.2858,304.5638,304.256,304.4745,8801.0
2024-01-18 14:15:00,306.76,306.88,306.67,306.76,4039.0,304.6135,304.7326,304.5241,304.6135,4039.0
2024-01-18 14:20:00,306.74,307.25,306.74,307.22,10951.0,304.5936,305.1001,304.5936,305.0703,10951.0
2024-01-18 14:25:00,307.27,307.36,307.16,307.35,8597.0,305.1199,305.2093,305.0107,305.1994,8597.0
2024-01-18 14:30:00,307.38,307.52,307.28,307.34,8826.0,305.2291,305.3682,305.1298,305.1894,8826.0
2024-01-18 14:35:00,307.32,307.49,307.32,307.32,9376.0,305.1696,305.3384,305.1696,305.1696,9376.0
2024-01-18 14:40:00,307.37,307.4,307.08,307.13,13005.0,305.2192,305.249,304.9312,304.9809,13005.0
2024-01-18 14:45:00,307.01,307.34,306.87,307.25,72858.0,304.8617,305.1894,304.7227,305.1001,72858.0
2024-01-18 14:50:00,307.25,307.52,307.22,307.45,4281.0,305.1001,305.3682,305.0703,305.2987,4281.0
2024-01-18 14:55:00,307.39,307.45,307.32,307.43,3860.0,305.2391,305.2987,305.1696,305.2788,3860.0
2024-01-18 15:00:00,307.46,307.46,307.26,307.42,5134.0,305.3086,305.3086,305.11,305.2689,5134.0
2024-01-18 15:05:00,307.38,307.68,307.34,307.66,9606.0,305.2291,305.527,305.1894,305.5072,9606.0
2024-01-18 15:10:00,307.68,307.71,307.55,307.55,12959.0,305.527,305.5568,305.398,305.398,12959.0
2024-01-18 15:15:00,307.58,307.67,307.49,307.49,7001.0,305.4277,305.5171,305.3384,305.3384,7001.0
2024-01-18 15:20:00,307.5,307.64,307.47,307.52,84888.0,305.3483,305.4873,305.3185,305.3682,84888.0
2024-01-18 15:25:00,307.56,307.67,307.5,307.67,11169.0,305.4079,305.5171,305.3483,305.5171,11169.0
2024-01-18 15:30:00,307.72,307.76,307.63,307.67,11989.0,305.5668,305.6065,305.4774,305.5171,11989.0
2024-01-18 15:35:00,307.67,307.72,307.4,307.4,21499.0,305.5171,305.5668,305.249,305.249,21499.0
2024-01-18 15:40:00,307.36,307.64,307.36,307.63,52510.0,305.2093,305.4873,305.2093,305.4774,52510.0
2024-01-18 15:45:00,307.64,307.75,307.55,307.59,41687.0,305.4873,305.5966,305.398,305.4377,41687.0
2024-01-18 15:50:00,307.58,308.03,307.55,307.73,104363.0,305.4277,305.8746,305.398,305.5767,104363.0
2024-01-18 15:55:00,307.73,307.86,307.51,307.75,131007.0,305.5767,305.7058,305.3582,305.5966,131007.0
2024-01-19 09:30:00,309.39,309.39,308.47,308.75,28332.0,307.2251,307.2251,306.3115,306.5896,28332.0
2024-01-19 09:35:00,308.7,308.85,308.61,308.71,12487.0,306.5399,306.6889,306.4505,306.5498,12487.0
2024-01-19 09:40:00,308.7,308.92,308.62,308.88,4230.0,306.5399,306.7584,306.4605,306.7186,4230.0
2024-01-19 09:45:00,308.86,308.87,308.64,308.64,2303.0,306.6988,306.7087,306.4803,306.4803,2303.0
2024-01-19 09:50:00,308.61,309.04,308.61,309.04,5924.0,306.4505,306.8775,306.4505,306.8775,5924.0
2024-01-19 09:55:00,308.99,309.1,308.8,308.99,2768.0,306.8279,306.9371,306.6392,306.8279,2768.0
2024-01-19 10:00:00,309.39,309.4,309.02,309.31,3908.0,307.2251,307.235,306.8577,307.1456,3908.0
2024-01-19 10:05:00,309.23,309.23,308.44,308.5,5367.0,307.0662,307.0662,306.2817,306.3413,5367.0
2024-01-19 10:10:00,308.39,308.75,308.38,308.66,22204.0,306.2321,306.5896,306.2221,306.5002,22204.0
2024-01-19 10:15:00,308.68,309.06,308.68,308.91,4810.0,306.52,306.8974,306.52,306.7484,4810.0
2024-01-19 10:20:00,309.04,309.12,308.67,308.74,2563.0,306.8775,306.957,306.5101,306.5796,2563.0
2024-01-19 10:25:00,308.82,309.19,308.82,309.19,36261.0,306.6591,307.0265,306.6591,307.0265,36261.0
2024-01-19 10:30:00,309.15,309.15,308.75,308.79,8847.0,306.9868,306.9868,306.5896,306.6293,8847.0
2024-01-19 10:35:00,308.8,309.09,308.8,309.02,9774.0,306.6392,306.9272,306.6392,306.8577,9774.0
2024-01-19 10:40:00,309.12,309.23,309.11,309.14,3127.0,306.957,307.0662,306.947,306.9768,3127.0
2024-01-19 10:45:00,309.31,309.32,309.11,309.17,2898.0,307.1456,307.1556,306.947,307.0066,2898.0
2024-01-19 10:50:00,309.08,309.27,309.08,309.25,2468.0,306.9172,307.1059,306.9172,307.0861,2468.0
2024-01-19 10:55:00,309.31,309.54,309.22,309.32,5485.0,307.1456,307.374,307.0563,307.1556,5485.0
2024-01-19 11:00:00,309.27,309.43,309.14,309.43,11775.0,307.1059,307.2648,306.9768,307.2648,11775.0
2024-01-19 11:05:00,309.43,309.65,309.43,309.57,2074.0,307.2648,307.4833,307.2648,307.4038,2074.0
2024-01-19 11:10:00,309.63,309.91,309.62,309.74,12388.0,307.4634,307.7414,307.4535,307.5726,12388.0
2024-01-19 11:15:00,309.72,309.99,309.71,309.88,8971.0,307.5528,307.8209,307.5428,307.7116,8971.0
2024-01-19 11:20:00,309.96,309.96,309.75,309.87,6147.0,307.7911,307.7911,307.5826,307.7017,6147.0
2024-01-19 11:25:00,309.89,309.95,309.74,309.78,5609.0,307.7216,307.7812,307.5726,307.6123,5609.0
2024-01-19 11:30:00,309.69,309.81,309.63,309.63,18542.0,307.523,307.6421,307.4634,307.4634,18542.0
2024-01-19 11:35:00,309.57,309.6,309.31,309.31,2838.0,307.4038,307.4336,307.1456,307.1456,2838.0
2024-01-19 11:40:00,309.43,309.51,309.3,309.46,50272.0,307.2648,307.3442,307.1357,307.2946,50272.0
2024-01-19 11:45:00,309.47,309.47,309.3,309.38,2808.0,307.3045,307.3045,307.1357,307.2151,2808.0
2024-01-19 11:50:00,309.38,309.71,309.38,309.59,5257.0,307.2151,307.5428,307.2151,307.4237,5257.0
2024-01-19 11:55:00,309.61,309.84,309.54,309.82,3990.0,307.4435,307.6719,307.374,307.6521,3990.0
2024-01-19 12:00:00,309.82,309.93,309.74,309.79,7168.0,307.6521,307.7613,307.5726,307.6223,7168.0
2024-01-19 12:05:00,309.82,309.82,309.64,309.64,15251.0,307.6521,307.6521,307.4733,307.4733,15251.0
2024-01-19 12:10:00,309.61,309.75,309.38,309.7,22448.0,307.4435,307.5826,307.2151,307.5329,22448.0
2024-01-19 12:15:00,309.71,309.83,309.62,309.75,18982.0,307.5428,307.662,307.4535,307.5826,18982.0
2024-01-19 12:20:00,309.74,310.0,309.65,309.97,13619.0,307.5726,307.8308,307.4833,307.801,13619.0
2024-01-19 12:25:00,309.97,310.2,309.93,310.05,11296.0,307.801,308.0294,307.7613,307.8805,11296.0
2024-01-19 12:30:00,310.09,310.45,310.08,310.28,13720.0,307.9202,308.2777,307.9102,308.1088,13720.0
2024-01-19 12:35:00,310.36,310.55,310.34,310.38,7003.0,308.1883,308.377,308.1684,308.2082,7003.0
2024-01-19 12:40:00,310.37,310.39,310.15,310.39,24603.0,308.1982,308.2181,307.9798,308.2181,24603.0
2024-01-19 12:45:00,310.34,310.39,310.18,310.22,1244.0,308.1684,308.2181,308.0095,308.0493,1244.0
2024-01-19 12:50:00,310.34,310.59,310.34,310.56,9721.0,308.1684,308.4167,308.1684,308.3869,9721.0
2024-01-19 12:55:00,310.59,310.68,310.53,310.68,8872.0,308.4167,308.5061,308.3571,308.5061,8872.0
2024-01-19 13:00:00,310.66,310.7,310.42,310.45,5150.0,308.4862,308.5259,308.2479,308.2777,5150.0
2024-01-19 13:05:00,310.51,310.79,310.51,310.73,3784.0,308.3372,308.6153,308.3372,308.5557,3784.0
2024-01-19 13:10:00,310.73,310.92,310.7,310.85,6862.0,308.5557,308.7444,308.5259,308.6749,6862.0
2024-01-19 13:15:00,310.91,311.1,310.9,310.9,6871.0,308.7344,308.9231,308.7245,308.7245,6871.0
2024-01-19 13:20:00,311.05,311.16,311.05,311.1,5240.0,308.8735,308.9827,308.8735,308.9231,5240.0
2024-01-19 13:25:00,311.07,311.12,310.99,311.12,2732.0,308.8933,308.943,308.8139,308.943,2732.0
2024-01-19 13:30:00,311.13,311.28,311.12,311.25,5029.0,308.9529,309.1019,308.943,309.0721,5029.0
2024-01-19 13:35:00,311.29,311.44,311.28,311.43,7376.0,309.1118,309.2607,309.1019,309.2508,7376.0
2024-01-19 13:40:00,311.36,311.51,311.36,311.51,9335.0,309.1813,309.3302,309.1813,309.3302,9335.0
2024-01-19 13:45:00,311.52,311.58,311.37,311.47,5750.0,309.3402,309.3998,309.1912,309.2905,5750.0
2024-01-19 13:50:00,311.44,311.51,311.36,311.5,18125.0,309.2607,309.3302,309.1813,309.3203,18125.0
2024-01-19 13:55:00,311.49,311.68,311.49,311.68,7029.0,309.3104,309.4991,309.3104,309.4991,7029.0
2024-01-19 14:00:00,311.69,311.78,311.62,311.78,7694.0,309.509,309.5984,309.4395,309.5984,7694.0
2024-01-19 14:05:00,311.75,311.95,311.72,311.94,8651.0,309.5686,309.7672,309.5388,309.7572,8651.0
2024-01-19 14:10:00,311.89,312.16,311.89,312.15,9104.0,309.7076,309.9757,309.7076,309.9658,9104.0
2024-01-19 14:15:00,312.15,312.17,311.77,311.81,6803.0,309.9658,309.9856,309.5884,309.6281,6803.0
2024-01-19 14:20:00,311.82,311.96,311.74,311.9,4187.0,309.6381,309.7771,309.5586,309.7175,4187.0
2024-01-19 14:25:00,311.92,312.31,311.75,311.75,17682.0,309.7374,310.1246,309.5686,309.5686,17682.0
2024-01-19 14:30:00,311.84,311.85,311.5,311.59,30328.0,309.6579,309.6679,309.3203,309.4097,30328.0
2024-01-19 14:35:00,311.63,311.87,311.32,311.85,18256.0,309.4494,309.6877,309.1416,309.6679,18256.0
2024-01-19 14:40:00,311.84,311.98,311.66,311.82,10159.0,309.6579,309.797,309.4792,309.6381,10159.0
2024-01-19 14:45:00,311.82,312.03,311.7,311.92,8050.0,309.6381,309.8466,309.5189,309.7374,8050.0
2024-01-19 14:50:00,311.95,311.95,311.79,311.91,6098.0,309.7672,309.7672,309.6083,309.7274,6098.0
2024-01-19 14:55:00,311.9,312.1,311.9,312.07,4159.0,309.7175,309.9161,309.7175,309.8863,4159.0
2024-01-19 15:00:00,312.08,312.29,311.94,312.15,38081.0,309.8963,310.1048,309.7572,309.9658,38081.0
2024-01-19 15:05:00,312.18,312.29,312.1,312.15,9695.0,309.9956,310.1048,309.9161,309.9658,9695.0
2024-01-19 15:10:00,312.16,312.16,312.01,312.05,40585.0,309.9757,309.9757,309.8267,309.8665,40585.0
2024-01-19 15:15:00,312.06,312.21,311.98,312.05,20094.0,309.8764,310.0253,309.797,309.8665,20094.0
2024-01-19 15:20:00,312.1,312.1,311.82,311.86,7175.0,309.9161,309.9161,309.6381,309.6778,7175.0
2024-01-19 15:25:00,311.85,312.1,311.85,312.04,15927.0,309.6679,309.9161,309.6679,309.8565,15927.0
2024-01-19 15:30:00,312.03,312.16,311.97,312.13,24492.0,309.8466,309.9757,309.787,309.9459,24492.0
2024-01-19 15:35:00,312.19,312.22,311.99,312.02,26546.0,310.0055,310.0353,309.8069,309.8367,26546.0
2024-01-19 15:40:00,312.01,312.14,311.92,311.95,35939.0,309.8267,309.9558,309.7374,309.7672,35939.0
2024-01-19 15:45:00,311.92,312.17,311.9,312.1,33120.0,309.7374,309.9856,309.7175,309.9161,33120.0
2024-01-19 15:50:00,312.09,312.35,312.04,312.34,132029.0,309.9062,310.1644,309.8565,310.1544,132029.0
2024-01-19 15:55:00,312.33,312.38,312.15,312.31,649810.0,310.1445,310.1942,309.9658,310.1246,649810.0
2024-01-22 09:30:00,313.74,314.56,313.74,314.56,41616.0,311.5446,312.3589,311.5446,312.3589,41616.0
2024-01-22 09:35:00,314.68,314.7,314.12,314.37,39278.0,312.4781,312.4979,311.922,312.1702,39278.0
2024-01-22 09:40:00,314.36,314.36,313.73,313.8,14220.0,312.1603,312.1603,311.5347,311.6042,14220.0
2024-01-22 09:45:00,313.71,314.29,313.7,314.29,3183.0,311.5148,312.0908,311.5049,312.0908,3183.0
2024-01-22 09:50:00,314.22,314.59,314.15,314.49,7136.0,312.0213,312.3887,311.9518,312.2894,7136.0
2024-01-22 09:55:00,314.49,314.57,314.21,314.47,9198.0,312.2894,312.3688,312.0114,312.2695,9198.0
2024-01-22 10:00:00,314.62,314.63,313.91,313.97,34140.0,312.4185,312.4284,311.7134,311.773,34140.0
2024-01-22 10:05:00,313.84,314.4,313.83,314.35,12992.0,311.6439,312.2,311.634,312.1504,12992.0
2024-01-22 10:10:00,314.4,314.51,314.09,314.46,11774.0,312.2,312.3093,311.8922,312.2596,11774.0
2024-01-22 10:15:00,314.42,314.46,314.03,314.03,15300.0,312.2199,312.2596,311.8326,311.8326,15300.0
2024-01-22 10:20:00,314.13,314.15,313.86,314.03,6086.0,311.9319,311.9518,311.6638,311.8326,6086.0
2024-01-22 10:25:00,314.04,314.21,313.58,313.6,12622.0,311.8425,312.0114,311.3858,311.4056,12622.0
2024-01-22 10:30:00,313.57,313.59,313.12,313.3,18395.0,311.3758,311.3957,310.929,311.1077,18395.0
2024-01-22 10:35:00,313.4,313.64,313.25,313.64,4917.0,311.207,311.4453,311.0581,311.4453,4917.0
2024-01-22 10:40:00,313.63,313.66,313.43,313.52,12778.0,311.4354,311.4652,311.2368,311.3262,12778.0
2024-01-22 10:45:00,313.52,313.52,312.81,313.08,136072.0,311.3262,311.3262,310.6211,310.8893,136072.0
2024-01-22 10:50:00,313.23,313.47,313.19,313.42,8102.0,311.0382,311.2765,310.9985,311.2269,8102.0
2024-01-22 10:55:00,313.49,313.5,313.0,313.16,17498.0,311.2964,311.3063,310.8098,310.9687,17498.0
2024-01-22 11:00:00,313.04,313.16,312.9,313.04,14884.0,310.8495,310.9687,310.7105,310.8495,14884.0
2024-01-22 11:05:00,313.09,313.41,313.08,313.4,3631.0,310.8992,311.2169,310.8893,311.207,3631.0
2024-01-22 11:10:00,313.42,313.65,313.41,313.58,11655.0,311.2269,311.4553,311.2169,311.3858,11655.0
2024-01-22 11:15:00,313.67,313.75,313.58,313.69,11270.0,311.4751,311.5546,311.3858,311.495,11270.0
2024-01-22 11:20:00,313.71,313.84,313.69,313.83,4535.0,311.5148,311.6439,311.495,311.634,4535.0
2024-01-22 11:25:00,313.83,313.92,313.8,313.86,19095.0,311.634,311.7234,311.6042,311.6638,19095.0
2024-01-22 11:30:00,313.89,313.93,313.82,313.9,4327.0,311.6936,311.7333,311.6241,311.7035,4327.0
2024-01-22 11:35:00,313.94,314.04,313.75,313.84,3622.0,311.7432,311.8425,311.5546,311.6439,3622.0
2024-01-22 11:40:00,313.76,313.79,313.54,313.62,18449.0,311.5645,311.5943,311.346,311.4255,18449.0
2024-01-22 11:45:00,313.63,313.77,313.62,313.71,2790.0,311.4354,311.5744,311.4255,311.5148,2790.0
2024-01-22 11:50:00,313.75,313.75,313.63,313.73,2266.0,311.5546,311.5546,311.4354,311.5347,2266.0
2024-01-22 11:55:00,313.79,313.98,313.77,313.94,11844.0,311.5943,311.783,311.5744,311.7432,11844.0
2024-01-22 12:00:00,313.91,313.92,313.78,313.78,1848.0,311.7134,311.7234,311.5844,311.5844,1848.0
2024-01-22 12:05:00,313.7,313.72,313.22,313.29,3031.0,311.5049,311.5248,311.0283,311.0978,3031.0
2024-01-22 12:10:00,313.25,313.51,313.24,313.51,4006.0,311.0581,311.3162,311.0481,311.3162,4006.0
2024-01-22 12:15:00,313.5,313.6,313.38,313.51,63815.0,311.3063,311.4056,311.1872,311.3162,63815.0
2024-01-22 12:20:00,313.5,313.72,313.5,313.68,11123.0,311.3063,311.5248,311.3063,311.4851,11123.0
2024-01-22 12:25:00,313.65,313.67,313.55,313.65,9103.0,311.4553,311.4751,311.356,311.4553,9103.0
2024-01-22 12:30:00,313.74,313.76,313.46,313.46,9345.0,311.5446,311.5645,311.2666,311.2666,9345.0
2024-01-22 12:35:00,313.44,313.67,313.36,313.64,14360.0,311.2467,311.4751,311.1673,311.4453,14360.0
2024-01-22 12:40:00,313.61,313.65,313.52,313.59,4206.0,311.4155,311.4553,311.3262,311.3957,4206.0
2024-01-22 12:45:00,313.68,313.72,313.56,313.56,7594.0,311.4851,311.5248,311.3659,311.3659,7594.0
2024-01-22 12:50:00,313.54,313.79,313.53,313.68,6334.0,311.346,311.5943,311.3361,311.4851,6334.0
2024-01-22 12:55:00,313.68,313.76,313.52,313.6,17139.0,311.4851,311.5645,311.3262,311.4056,17139.0
2024-01-22 13:00:00,313.62,313.62,313.23,313.32,13187.0,311.4255,311.4255,311.0382,311.1276,13187.0
2024-01-22 13:05:00,313.32,313.52,313.26,313.26,5634.0,311.1276,311.3262,311.068,311.068,5634.0
2024-01-22 13:10:00,313.3,313.44,313.29,313.43,11805.0,311.1077,311.2467,311.0978,311.2368,11805.0
2024-01-22 13:15:00,313.47,313.47,313.17,313.17,2384.0,311.2765,311.2765,310.9786,310.9786,2384.0
2024-01-22 13:20:00,313.14,313.35,313.11,313.17,4854.0,310.9488,311.1574,310.919,310.9786,4854.0
2024-01-22 13:25:00,313.16,313.19,312.85,312.87,9773.0,310.9687,310.9985,310.6609,310.6807,9773.0
2024-01-22 13:30:00,312.84,313.13,312.83,313.1,12219.0,310.6509,310.9389,310.641,310.9091,12219.0
2024-01-22 13:35:00,313.13,313.31,313.09,313.3,4109.0,310.9389,311.1176,310.8992,311.1077,4109.0
2024-01-22 13:40:00,313.27,313.33,313.18,313.19,7780.0,311.0779,311.1375,310.9886,310.9985,7780.0
2024-01-22 13:45:00,313.2,313.44,313.17,313.37,13684.0,311.0084,311.2467,310.9786,311.1772,13684.0
2024-01-22 13:50:00,313.38,313.65,313.33,313.65,20189.0,311.1872,311.4553,311.1375,311.4553,20189.0
2024-01-22 13:55:00,313.62,313.66,313.55,313.63,11413.0,311.4255,311.4652,311.356,311.4354,11413.0
2024-01-22 14:00:00,313.66,313.76,313.66,313.7,9827.0,311.4652,311.5645,311.4652,311.5049,9827.0
2024-01-22 14:05:00,313.7,313.74,313.64,313.7,5865.0,311.5049,311.5446,311.4453,311.5049,5865.0
2024-01-22 14:10:00,313.67,313.67,313.47,313.47,8939.0,311.4751,311.4751,311.2765,311.2765,8939.0
2024-01-22 14:15:00,313.46,313.53,313.19,313.21,11657.0,311.2666,311.3361,310.9985,311.0183,11657.0
2024-01-22 14:20:00,313.17,313.28,313.08,313.27,7829.0,310.9786,311.0879,310.8893,311.0779,7829.0
2024-01-22 14:25:00,313.25,313.43,313.2,313.42,17851.0,311.0581,311.2368,311.0084,311.2269,17851.0
2024-01-22 14:30:00,313.42,313.58,313.2,313.25,22701.0,311.2269,311.3858,311.0084,311.0581,22701.0
2024-01-22 14:35:00,313.26,313.49,313.21,313.46,47067.0,311.068,311.2964,311.0183,311.2666,47067.0
2024-01-22 14:40:00,313.5,313.52,313.33,313.42,19394.0,311.3063,311.3262,311.1375,311.2269,19394.0
2024-01-22 14:45:00,313.35,313.44,313.29,313.37,101546.0,311.1574,311.2467,311.0978,311.1772,101546.0
2024-01-22 14:50:00,313.35,313.42,313.28,313.33,12921.0,311.1574,311.2269,311.0879,311.1375,12921.0
2024-01-22 14:55:00,313.4,313.46,313.33,313.42,9651.0,311.207,311.2666,311.1375,311.2269,9651.0
2024-01-22 15:00:00,313.46,313.48,313.25,313.35,9008.0,311.2666,311.2865,311.0581,311.1574,9008.0
2024-01-22 15:05:00,313.33,313.45,313.23,313.45,6723.0,311.1375,311.2567,311.0382,311.2567,6723.0
2024-01-22 15:10:00,313.44,313.58,313.37,313.52,14556.0,311.2467,311.3858,311.1772,311.3262,14556.0
2024-01-22 15:15:00,313.51,313.56,313.48,313.53,10350.0,311.3162,311.3659,311.2865,311.3361,10350.0
2024-01-22 15:20:00,313.5,313.58,313.43,313.56,6776.0,311.3063,311.3858,311.2368,311.3659,6776.0
2024-01-22 15:25:00,313.56,313.77,313.56,313.75,10201.0,311.3659,311.5744,311.3659,311.5546,10201.0
2024-01-22 15:30:00,313.74,313.74,313.57,313.63,12834.0,311.5446,311.5446,311.3758,311.4354,12834.0
2024-01-22 15:35:00,313.66,313.74,313.55,313.55,6645.0,311.4652,311.5446,311.356,311.356,6645.0
2024-01-22 15:40:00,313.56,313.67,313.41,313.44,59116.0,311.3659,311.4751,311.2169,311.2467,59116.0
2024-01-22 15:45:00,313.41,313.41,313.21,313.26,61550.0,311.2169,311.2169,311.0183,311.068,61550.0
2024-01-22 15:50:00,313.23,313.51,313.19,313.22,108271.0,311.0382,311.3162,310.9985,311.0283,108271.0
2024-01-22 15:55:00,313.2,313.33,313.1,313.2,44914.0,311.0084,311.1375,310.9091,311.0084,44914.0
2024-01-23 09:30:00,313.39,313.82,312.75,312.82,30992.0,311.1971,311.6241,310.5616,310.6311,30992.0
2024-01-23 09:35:00,312.82,313.28,312.82,313.28,7170.0,310.6311,311.0879,310.6311,311.0879,7170.0
2024-01-23 09:40:00,313.38,313.38,313.11,313.13,4078.0,311.1872,311.1872,310.919,310.9389,4078.0
2024-01-23 09:45:00,313.13,313.33,313.03,313.33,1670.0,310.9389,311.1375,310.8396,311.1375,1670.0
2024-01-23 09:50:00,313.38,313.5,313.3,313.5,1331.0,311.1872,311.3063,311.1077,311.3063,1331.0
2024-01-23 09:55:00,313.53,313.54,313.25,313.37,9999.0,311.3361,311.346,311.0581,311.1772,9999.0
2024-01-23 10:00:00,313.4,313.51,313.17,313.21,7312.0,311.207,311.3162,310.9786,311.0183,7312.0
2024-01-23 10:05:00,313.12,313.39,313.12,313.27,7740.0,310.929,311.1971,310.929,311.0779,7740.0
2024-01-23 10:10:00,313.44,313.45,313.32,313.33,2845.0,311.2467,311.2567,311.1276,311.1375,2845.0
2024-01-23 10:15:00,313.54,313.54,313.11,313.13,4213.0,311.346,311.346,310.919,310.9389,4213.0
2024-01-23 10:20:00,313.06,313.11,312.73,312.73,10028.0,310.8694,310.919,310.5417,310.5417,10028.0
2024-01-23 10:25:00,312.9,313.23,312.88,313.22,10155.0,310.7105,311.0382,310.6907,311.0283,10155.0
2024-01-23 10:30:00,313.21,313.21,312.94,313.01,4902.0,311.0183,311.0183,310.7502,310.8197,4902.0
2024-01-23 10:35:00,313.05,313.32,312.98,313.32,6928.0,310.8595,311.1276,310.79,311.1276,6928.0
2024-01-23 10:40:00,313.29,313.31,313.11,313.18,6421.0,311.0978,311.1176,310.919,310.9886,6421.0
2024-01-23 10:45:00,313.17,313.17,313.02,313.1,12840.0,310.9786,310.9786,310.8297,310.9091,12840.0
2024-01-23 10:50:00,313.03,313.08,312.88,313.0,7290.0,310.8396,310.8893,310.6907,310.8098,7290.0
2024-01-23 10:55:00,312.96,313.09,312.93,313.01,4949.0,310.7701,310.8992,310.7403,310.8197,4949.0
2024-01-23 11:00:00,313.0,313.22,312.98,313.22,10230.0,310.8098,311.0283,310.79,311.0283,10230.0
2024-01-23 11:05:00,313.2,313.36,313.2,313.22,11036.0,311.0084,311.1673,311.0084,311.0283,11036.0
2024-01-23 11:10:00,313.2,313.31,313.03,313.03,7351.0,311.0084,311.1176,310.8396,310.8396,7351.0
2024-01-23 11:15:00,313.02,313.02,312.71,312.75,8675.0,310.8297,310.8297,310.5218,310.5616,8675.0
2024-01-23 11:20:00,312.76,312.92,312.71,312.71,5458.0,310.5715,310.7304,310.5218,310.5218,5458.0
2024-01-23 11:25:00,312.78,312.8,312.61,312.68,5132.0,310.5914,310.6112,310.4225,310.4921,5132.0
2024-01-23 11:30:00,312.59,312.68,312.52,312.55,2623.0,310.4027,310.4921,310.3332,310.363,2623.0
2024-01-23 11:35:00,312.59,312.73,312.58,312.66,5447.0,310.4027,310.5417,310.3928,310.4722,5447.0
2024-01-23 11:40:00,312.66,312.8,312.57,312.8,4238.0,310.4722,310.6112,310.3828,310.6112,4238.0
2024-01-23 11:45:00,312.82,312.96,312.78,312.78,41027.0,310.6311,310.7701,310.5914,310.5914,41027.0
2024-01-23 11:50:00,312.82,312.98,312.79,312.98,5476.0,310.6311,310.79,310.6013,310.79,5476.0
2024-01-23 11:55:00,313.0,313.03,312.91,313.02,7590.0,310.8098,310.8396,310.7204,310.8297,7590.0
2024-01-23 12:00:00,313.0,313.02,312.78,312.81,6884.0,310.8098,310.8297,310.5914,310.6211,6884.0
2024-01-23 12:05:00,312.84,312.88,312.77,312.87,5447.0,310.6509,310.6907,310.5814,310.6807,5447.0
2024-01-23 12:10:00,312.89,312.96,312.81,312.87,8090.0,310.7006,310.7701,310.6211,310.6807,8090.0
2024-01-23 12:15:00,312.83,312.9,312.75,312.83,13485.0,310.641,310.7105,310.5616,310.641,13485.0
2024-01-23 12:20:00,312.87,312.87,312.63,312.69,2391.0,310.6807,310.6807,310.4424,310.502,2391.0
2024-01-23 12:25:00,312.69,312.79,312.69,312.73,2686.0,310.502,310.6013,310.502,310.5417,2686.0
2024-01-23 12:30:00,312.73,312.84,312.71,312.72,4997.0,310.5417,310.6509,310.5218,310.5318,4997.0
2024-01-23 12:35:00,312.69,312.82,312.65,312.76,2593.0,310.502,310.6311,310.4623,310.5715,2593.0
2024-01-23 12:40:00,312.76,312.8,312.72,312.78,3661.0,310.5715,310.6112,310.5318,310.5914,3661.0
2024-01-23 12:45:00,312.78,312.97,312.77,312.91,26888.0,310.5914,310.78,310.5814,310.7204,26888.0
2024-01-23 12:50:00,312.92,313.2,312.92,313.2,7316.0,310.7304,311.0084,310.7304,311.0084,7316.0
2024-01-23 12:55:00,313.18,313.42,313.17,313.42,5781.0,310.9886,311.2269,310.9786,311.2269,5781.0
2024-01-23 13:00:00,313.41,313.42,313.31,313.34,3809.0,311.2169,311.2269,311.1176,311.1474,3809.0
2024-01-23 13:05:00,313.29,313.31,313.18,313.18,3512.0,311.0978,311.1176,310.9886,310.9886,3512.0
2024-01-23 13:10:00,313.2,313.28,313.17,313.23,6385.0,311.0084,311.0879,310.9786,311.0382,6385.0
2024-01-23 13:15:00,313.28,313.35,313.21,313.34,3180.0,311.0879,311.1574,311.0183,311.1474,3180.0
2024-01-23 13:20:00,313.34,313.43,313.29,313.29,5050.0,311.1474,311.2368,311.0978,311.0978,5050.0
2024-01-23 13:25:00,313.27,313.34,313.2,313.2,4918.0,311.0779,311.1474,311.0084,311.0084,4918.0
2024-01-23 13:30:00,313.25,313.25,313.08,313.11,3585.0,311.0581,311.0581,310.8893,310.919,3585.0
2024-01-23 13:35:00,313.13,313.19,312.99,313.04,8733.0,310.9389,310.9985,310.7999,310.8495,8733.0
2024-01-23 13:40:00,313.01,313.16,313.01,313.14,2999.0,310.8197,310.9687,310.8197,310.9488,2999.0
2024-01-23 13:45:00,313.13,313.29,313.11,313.29,2565.0,310.9389,311.0978,310.919,311.0978,2565.0
2024-01-23 13:50:00,313.29,313.38,313.26,313.3,6346.0,311.0978,311.1872,311.068,311.1077,6346.0
2024-01-23 13:55:00,313.34,313.34,313.16,313.3,5841.0,311.1474,311.1474,310.9687,311.1077,5841.0
2024-01-23 14:00:00,313.32,313.37,313.21,313.23,13555.0,311.1276,311.1772,311.0183,311.0382,13555.0
2024-01-23 14:05:00,313.22,313.22,313.1,313.16,6312.0,311.0283,311.0283,310.9091,310.9687,6312.0
2024-01-23 14:10:00,313.13,313.3,313.13,313.17,1441.0,310.9389,311.1077,310.9389,310.9786,1441.0
2024-01-23 14:15:00,313.18,313.18,313.06,313.14,3636.0,310.9886,310.9886,310.8694,310.9488,3636.0
2024-01-23 14:20:00,313.14,313.18,313.13,313.14,2391.0,310.9488,310.9886,310.9389,310.9488,2391.0
2024-01-23 14:25:00,313.08,313.15,313.03,313.15,5060.0,310.8893,310.9588,310.8396,310.9588,5060.0
2024-01-23 14:30:00,313.06,313.08,312.99,313.03,5888.0,310.8694,310.8893,310.7999,310.8396,5888.0
2024-01-23 14:35:00,313.06,313.24,313.03,313.19,7932.0,310.8694,311.0481,310.8396,310.9985,7932.0
2024-01-23 14:40:00,313.26,313.33,313.21,313.31,6340.0,311.068,311.1375,311.0183,311.1176,6340.0
2024-01-23 14:45:00,313.3,313.54,313.3,313.37,22573.0,311.1077,311.346,311.1077,311.1772,22573.0
2024-01-23 14:50:00,313.37,313.43,313.3,313.42,3940.0,311.1772,311.2368,311.1077,311.2269,3940.0
2024-01-23 14:55:00,313.47,313.55,313.46,313.46,11173.0,311.2765,311.356,311.2666,311.2666,11173.0
2024-01-23 15:00:00,313.47,313.56,313.37,313.47,4117.0,311.2765,311.3659,311.1772,311.2765,4117.0
2024-01-23 15:05:00,313.5,313.68,313.48,313.63,5382.0,311.3063,311.4851,311.2865,311.4354,5382.0
2024-01-23 15:10:00,313.66,313.94,313.64,313.83,11224.0,311.4652,311.7432,311.4453,311.634,11224.0
2024-01-23 15:15:00,313.9,313.9,313.72,313.87,16610.0,311.7035,311.7035,311.5248,311.6737,16610.0
2024-01-23 15:20:00,313.9,313.91,313.79,313.81,8439.0,311.7035,311.7134,311.5943,311.6141,8439.0
2024-01-23 15:25:00,313.77,313.79,313.68,313.78,83897.0,311.5744,311.5943,311.4851,311.5844,83897.0
2024-01-23 15:30:00,313.75,313.85,313.67,313.74,19140.0,311.5546,311.6539,311.4751,311.5446,19140.0
2024-01-23 15:35:00,313.7,313.71,313.62,313.63,8589.0,311.5049,311.5148,311.4255,311.4354,8589.0
2024-01-23 15:40:00,313.62,313.81,313.58,313.79,13000.0,311.4255,311.6141,311.3858,311.5943,13000.0
2024-01-23 15:45:00,313.8,313.86,313.63,313.67,21233.0,311.6042,311.6638,311.4354,311.4751,21233.0
2024-01-23 15:50:00,313.71,314.02,313.71,313.98,176616.0,311.5148,311.8227,311.5148,311.783,176616.0
2024-01-23 15:55:00,314.01,314.18,313.98,314.02,311271.0,311.8127,311.9816,311.783,311.8227,311271.0
2024-01-24 09:30:00,316.29,316.63,316.14,316.18,41477.0,314.0768,314.4144,313.9278,313.9676,41477.0
2024-01-24 09:35:00,316.15,316.22,315.87,315.93,74673.0,313.9378,314.0073,313.6597,313.7193,74673.0
2024-01-24 09:40:00,315.97,316.27,315.97,316.24,4917.0,313.759,314.0569,313.759,314.0271,4917.0
2024-01-24 09:45:00,316.15,316.35,315.91,316.23,23950.0,313.9378,314.1364,313.6995,314.0172,23950.0
2024-01-24 09:50:00,316.15,316.27,316.1,316.14,81575.0,313.9378,314.0569,313.8881,313.9278,81575.0
2024-01-24 09:55:00,316.38,316.38,316.12,316.12,4950.0,314.1662,314.1662,313.908,313.908,4950.0
2024-01-24 10:00:00,316.13,316.24,315.8,315.84,6944.0,313.9179,314.0271,313.5902,313.6299,6944.0
2024-01-24 10:05:00,315.96,316.48,315.95,316.4,3981.0,313.7491,314.2655,313.7392,314.186,3981.0
2024-01-24 10:10:00,316.41,316.66,316.32,316.62,6374.0,314.196,314.4442,314.1066,314.4045,6374.0
2024-01-24 10:15:00,316.64,316.89,316.61,316.74,3010.0,314.4243,314.6726,314.3946,314.5236,3010.0
2024-01-24 10:20:00,316.84,316.87,316.66,316.7,11539.0,314.6229,314.6527,314.4442,314.4839,11539.0
2024-01-24 10:25:00,316.87,317.02,316.78,317.02,22004.0,314.6527,314.8017,314.5634,314.8017,22004.0
2024-01-24 10:30:00,316.91,317.07,316.91,317.0,9422.0,314.6925,314.8513,314.6925,314.7818,9422.0
2024-01-24 10:35:00,316.99,317.31,316.95,317.31,27381.0,314.7719,315.0897,314.7322,315.0897,27381.0
2024-01-24 10:40:00,317.33,317.63,317.2,317.62,8264.0,315.1095,315.4074,314.9804,315.3975,8264.0
2024-01-24 10:45:00,317.59,317.59,317.21,317.46,16111.0,315.3677,315.3677,314.9904,315.2386,16111.0
2024-01-24 10:50:00,317.42,317.42,316.93,317.04,9145.0,315.1989,315.1989,314.7123,314.8215,9145.0
2024-01-24 10:55:00,317.1,317.19,316.92,317.19,20600.0,314.8811,314.9705,314.7024,314.9705,20600.0
2024-01-24 11:00:00,317.24,317.29,317.11,317.2,15722.0,315.0201,315.0698,314.8911,314.9804,15722.0
2024-01-24 11:05:00,317.19,317.19,316.67,316.82,29980.0,314.9705,314.9705,314.4541,314.6031,29980.0
2024-01-24 11:10:00,316.7,316.8,316.6,316.61,2798.0,314.4839,314.5832,314.3846,314.3946,2798.0
2024-01-24 11:15:00,316.48,316.78,316.48,316.64,2160.0,314.2655,314.5634,314.2655,314.4243,2160.0
2024-01-24 11:20:00,316.77,316.99,316.75,316.86,21708.0,314.5534,314.7719,314.5336,314.6428,21708.0
2024-01-24 11:25:00,316.94,317.02,316.82,316.85,8711.0,314.7222,314.8017,314.6031,314.6329,8711.0
2024-01-24 11:30:00,316.81,316.94,316.72,316.76,17471.0,314.5932,314.7222,314.5038,314.5435,17471.0
2024-01-24 11:35:00,316.76,316.91,316.76,316.82,14530.0,314.5435,314.6925,314.5435,314.6031,14530.0
2024-01-24 11:40:00,316.8,316.97,316.72,316.74,21380.0,314.5832,314.752,314.5038,314.5236,21380.0
2024-01-24 11:45:00,316.79,317.04,316.71,316.98,8600.0,314.5733,314.8215,314.4939,314.762,8600.0
2024-01-24 11:50:00,317.08,317.26,317.01,317.25,4759.0,314.8613,315.04,314.7918,315.0301,4759.0
2024-01-24 11:55:00,317.28,317.41,317.24,317.36,3228.0,315.0599,315.189,315.0201,315.1393,3228.0
2024-01-24 12:00:00,317.34,317.38,317.28,317.34,2119.0,315.1194,315.1592,315.0599,315.1194,2119.0
2024-01-24 12:05:00,317.37,317.56,317.33,317.56,2849.0,315.1492,315.3379,315.1095,315.3379,2849.0
2024-01-24 12:10:00,317.57,317.66,317.25,317.33,35223.0,315.3478,315.4372,315.0301,315.1095,35223.0
2024-01-24 12:15:00,317.31,317.4,317.26,317.31,17197.0,315.0897,315.179,315.04,315.0897,17197.0
2024-01-24 12:20:00,317.29,317.47,317.2,317.46,4345.0,315.0698,315.2485,314.9804,315.2386,4345.0
2024-01-24 12:25:00,317.5,317.76,317.5,317.64,15297.0,315.2783,315.5365,315.2783,315.4173,15297.0
2024-01-24 12:30:00,317.68,317.95,317.68,317.94,5841.0,315.4571,315.7252,315.4571,315.7152,5841.0
2024-01-24 12:35:00,317.98,317.99,317.72,317.81,5139.0,315.755,315.7649,315.4968,315.5862,5139.0
2024-01-24 12:40:00,317.81,317.82,317.73,317.73,6397.0,315.5862,315.5961,315.5067,315.5067,6397.0
2024-01-24 12:45:00,317.74,317.92,317.74,317.92,2642.0,315.5166,315.6954,315.5166,315.6954,2642.0
2024-01-24 12:50:00,317.93,318.03,317.89,318.03,4085.0,315.7053,315.8046,315.6656,315.8046,4085.0
2024-01-24 12:55:00,318.0,318.02,317.91,317.93,2943.0,315.7748,315.7947,315.6855,315.7053,2943.0
2024-01-24 13:00:00,317.88,317.88,317.42,317.42,68647.0,315.6557,315.6557,315.1989,315.1989,68647.0
2024-01-24 13:05:00,317.5,317.59,317.28,317.43,6277.0,315.2783,315.3677,315.0599,315.2088,6277.0
2024-01-24 13:10:00,317.44,317.53,317.32,317.32,13501.0,315.2187,315.3081,315.0996,315.0996,13501.0
2024-01-24 13:15:00,317.25,317.25,317.02,317.15,5210.0,315.0301,315.0301,314.8017,314.9308,5210.0
2024-01-24 13:20:00,317.17,317.26,317.15,317.25,10069.0,314.9506,315.04,314.9308,315.0301,10069.0
2024-01-24 13:25:00,317.28,317.67,317.28,317.55,13932.0,315.0599,315.4471,315.0599,315.328,13932.0
2024-01-24 13:30:00,317.59,317.59,317.21,317.33,7786.0,315.3677,315.3677,314.9904,315.1095,7786.0
2024-01-24 13:35:00,317.32,317.38,316.85,316.85,11859.0,315.0996,315.1592,314.6329,314.6329,11859.0
2024-01-24 13:40:00,316.76,316.97,316.68,316.77,15929.0,314.5435,314.752,314.4641,314.5534,15929.0
2024-01-24 13:45:00,316.73,316.82,316.64,316.73,8087.0,314.5137,314.6031,314.4243,314.5137,8087.0
2024-01-24 13:50:00,316.59,316.82,316.58,316.8,9211.0,314.3747,314.6031,314.3648,314.5832,9211.0
2024-01-24 13:55:00,316.74,316.95,316.74,316.9,5192.0,314.5236,314.7322,314.5236,314.6825,5192.0
2024-01-24 14:00:00,316.9,316.91,316.71,316.78,5029.0,314.6825,314.6925,314.4939,314.5634,5029.0
2024-01-24 14:05:00,316.86,316.92,316.76,316.77,5412.0,314.6428,314.7024,314.5435,314.5534,5412.0
2024-01-24 14:10:00,316.69,316.69,316.33,316.34,10489.0,314.474,314.474,314.1165,314.1264,10489.0
2024-01-24 14:15:00,316.34,316.4,316.22,316.31,7923.0,314.1264,314.186,314.0073,314.0967,7923.0
2024-01-24 14:20:00,316.33,316.33,315.66,315.77,53123.0,314.1165,314.1165,313.4512,313.5604,53123.0
2024-01-24 14:25:00,315.78,316.07,315.7,315.82,21867.0,313.5704,313.8583,313.4909,313.6101,21867.0
2024-01-24 14:30:00,315.85,316.06,315.75,315.75,4436.0,313.6399,313.8484,313.5406,313.5406,4436.0
2024-01-24 14:35:00,315.81,316.01,315.77,315.93,6499.0,313.6002,313.7988,313.5604,313.7193,6499.0
2024-01-24 14:40:00,316.07,316.36,316.04,316.35,12565.0,313.8583,314.1463,313.8285,314.1364,12565.0
2024-01-24 14:45:00,316.33,316.46,316.31,316.45,18575.0,314.1165,314.2456,314.0967,314.2357,18575.0
2024-01-24 14:50:00,316.46,316.56,316.34,316.36,13691.0,314.2456,314.3449,314.1264,314.1463,13691.0
2024-01-24 14:55:00,316.36,316.36,315.94,316.07,9915.0,314.1463,314.1463,313.7292,313.8583,9915.0
2024-01-24 15:00:00,316.05,316.23,315.86,316.2,13582.0,313.8385,314.0172,313.6498,313.9874,13582.0
2024-01-24 15:05:00,316.25,316.36,316.17,316.17,4773.0,314.0371,314.1463,313.9576,313.9576,4773.0
2024-01-24 15:10:00,316.18,316.19,315.68,315.68,30479.0,313.9676,313.9775,313.4711,313.4711,30479.0
2024-01-24 15:15:00,315.61,315.61,315.28,315.34,16071.0,313.4016,313.4016,313.0739,313.1334,16071.0
2024-01-24 15:20:00,315.32,315.63,315.28,315.63,9459.0,313.1136,313.4214,313.0739,313.4214,9459.0
2024-01-24 15:25:00,315.59,315.6,315.24,315.29,442231.0,313.3817,313.3916,313.0341,313.0838,442231.0
2024-01-24 15:30:00,315.23,315.55,315.22,315.51,9797.0,313.0242,313.342,313.0143,313.3023,9797.0
2024-01-24 15:35:00,315.52,315.8,315.49,315.76,15999.0,313.3122,313.5902,313.2824,313.5505,15999.0
2024-01-24 15:40:00,315.76,315.97,315.74,315.88,12795.0,313.5505,313.759,313.5306,313.6697,12795.0
2024-01-24 15:45:00,315.92,315.92,315.3,315.35,123433.0,313.7094,313.7094,313.0937,313.1434,123433.0
2024-01-24 15:50:00,315.34,315.34,314.89,314.93,185025.0,313.1334,313.1334,312.6866,312.7263,185025.0
2024-01-24 15:55:00,315.14,315.45,314.99,315.2,54585.0,312.9348,313.2427,312.7859,312.9944,54585.0
2024-01-25 09:30:00,315.73,316.46,315.5,316.15,69321.0,313.5207,314.2456,313.2923,313.9378,69321.0
2024-01-25 09:35:00,315.94,316.15,315.69,315.82,7878.0,313.7292,313.9378,313.481,313.6101,7878.0
2024-01-25 09:40:00,315.82,315.94,315.47,315.57,85716.0,313.6101,313.7292,313.2625,313.3618,85716.0
2024-01-25 09:45:00,315.58,315.87,315.54,315.86,620.0,313.3718,313.6597,313.332,313.6498,620.0
2024-01-25 09:50:00,315.8,316.03,315.68,315.74,10625.0,313.5902,313.8186,313.4711,313.5306,10625.0
2024-01-25 09:55:00,315.95,315.98,315.56,315.64,4094.0,313.7392,313.769,313.3519,313.4313,4094.0
2024-01-25 10:00:00,315.7,315.73,315.38,315.39,3240.0,313.4909,313.5207,313.1732,313.1831,3240.0
2024-01-25 10:05:00,315.61,315.87,315.42,315.87,3068.0,313.4016,313.6597,313.2129,313.6597,3068.0
2024-01-25 10:10:00,316.1,316.17,315.83,316.01,8641.0,313.8881,313.9576,313.62,313.7988,8641.0
2024-01-25 10:15:00,316.17,316.2,316.02,316.03,7738.0,313.9576,313.9874,313.8087,313.8186,7738.0
2024-01-25 10:20:00,316.31,316.61,316.31,316.47,5042.0,314.0967,314.3946,314.0967,314.2555,5042.0
2024-01-25 10:25:00,316.52,316.63,316.36,316.53,16825.0,314.3052,314.4144,314.1463,314.3151,16825.0
2024-01-25 10:30:00,316.55,316.62,316.26,316.29,7551.0,314.335,314.4045,314.047,314.0768,7551.0
2024-01-25 10:35:00,316.26,316.26,315.78,316.05,17017.0,314.047,314.047,313.5704,313.8385,17017.0
2024-01-25 10:40:00,316.3,316.57,316.28,316.55,7610.0,314.0867,314.3548,314.0669,314.335,7610.0
2024-01-25 10:45:00,316.5,316.5,316.1,316.1,8107.0,314.2853,314.2853,313.8881,313.8881,8107.0
2024-01-25 10:50:00,316.05,316.39,316.05,316.07,15534.0,313.8385,314.1761,313.8385,313.8583,15534.0
2024-01-25 10:55:00,316.16,316.47,316.03,316.41,8846.0,313.9477,314.2555,313.8186,314.196,8846.0
2024-01-25 11:00:00,316.33,316.33,316.04,316.06,16717.0,314.1165,314.1165,313.8285,313.8484,16717.0
2024-01-25 11:05:00,316.02,316.35,315.99,316.31,9679.0,313.8087,314.1364,313.7789,314.0967,9679.0
2024-01-25 11:10:00,316.36,316.56,316.21,316.56,4722.0,314.1463,314.3449,313.9974,314.3449,4722.0
2024-01-25 11:15:00,316.52,316.71,316.47,316.59,8342.0,314.3052,314.4939,314.2555,314.3747,8342.0
2024-01-25 11:20:00,316.56,316.68,316.48,316.63,12674.0,314.3449,314.4641,314.2655,314.4144,12674.0
2024-01-25 11:25:00,316.55,316.7,316.51,316.68,6491.0,314.335,314.4839,314.2953,314.4641,6491.0
2024-01-25 11:30:00,316.66,316.72,316.53,316.68,22607.0,314.4442,314.5038,314.3151,314.4641,22607.0
2024-01-25 11:35:00,316.67,316.74,316.59,316.65,10483.0,314.4541,314.5236,314.3747,314.4343,10483.0
2024-01-25 11:40:00,316.63,316.65,316.36,316.5,6733.0,314.4144,314.4343,314.1463,314.2853,6733.0
2024-01-25 11:45:00,316.49,316.75,316.46,316.75,4057.0,314.2754,314.5336,314.2456,314.5336,4057.0
2024-01-25 11:50:00,316.76,316.97,316.76,316.79,19509.0,314.5435,314.752,314.5435,314.5733,19509.0
2024-01-25 11:55:00,316.8,316.8,316.37,316.42,15376.0,314.5832,314.5832,314.1562,314.2059,15376.0
2024-01-25 12:00:00,316.56,316.67,316.34,316.39,5573.0,314.3449,314.4541,314.1264,314.1761,5573.0
2024-01-25 12:05:00,316.21,316.21,315.79,316.0,5691.0,313.9974,313.9974,313.5803,313.7888,5691.0
2024-01-25 12:10:00,315.98,316.01,315.87,315.99,3699.0,313.769,313.7988,313.6597,313.7789,3699.0
2024-01-25 12:15:00,315.98,316.21,315.78,315.78,31296.0,313.769,313.9974,313.5704,313.5704,31296.0
2024-01-25 12:20:00,315.77,315.93,315.67,315.77,11148.0,313.5604,313.7193,313.4611,313.5604,11148.0
2024-01-25 12:25:00,315.8,315.97,315.59,315.73,11378.0,313.5902,313.759,313.3817,313.5207,11378.0
2024-01-25 12:30:00,315.66,315.66,315.26,315.31,54254.0,313.4512,313.4512,313.054,313.1037,54254.0
2024-01-25 12:35:00,315.19,315.39,315.16,315.37,5171.0,312.9845,313.1831,312.9547,313.1632,5171.0
2024-01-25 12:40:00,315.46,315.56,315.36,315.55,16319.0,313.2526,313.3519,313.1533,313.342,16319.0
2024-01-25 12:45:00,315.54,315.54,315.19,315.35,3184.0,313.332,313.332,312.9845,313.1434,3184.0
2024-01-25 12:50:00,315.24,315.32,315.17,315.22,4525.0,313.0341,313.1136,312.9646,313.0143,4525.0
2024-01-25 12:55:00,315.27,315.46,315.27,315.46,4195.0,313.0639,313.2526,313.0639,313.2526,4195.0
2024-01-25 13:00:00,315.41,315.79,315.28,315.5,10034.0,313.203,313.5803,313.0739,313.2923,10034.0
2024-01-25 13:05:00,315.53,315.87,315.53,315.6,4668.0,313.3221,313.6597,313.3221,313.3916,4668.0
2024-01-25 13:10:00,315.58,315.63,315.51,315.55,2592.0,313.3718,313.4214,313.3023,313.342,2592.0
2024-01-25 13:15:00,315.43,315.44,314.76,314.76,3350.0,313.2228,313.2327,312.5575,312.5575,3350.0
2024-01-25 13:20:00,314.97,315.04,314.89,314.9,815.0,312.766,312.8355,312.6866,312.6965,815.0
2024-01-25 13:25:00,315.01,315.02,315.0,315.0,782.0,312.8058,312.8157,312.7958,312.7958,782.0
2024-01-25 13:30:00,314.93,314.93,314.69,314.69,2968.0,312.7263,312.7263,312.488,312.488,2968.0
2024-01-25 13:35:00,314.73,314.92,314.7,314.92,10399.0,312.5277,312.7164,312.4979,312.7164,10399.0
2024-01-25 13:40:00,315.03,315.19,314.95,315.13,2631.0,312.8256,312.9845,312.7462,312.9249,2631.0
2024-01-25 13:45:00,315.11,315.24,315.0,315.15,5585.0,312.9051,313.0341,312.7958,312.9448,5585.0
2024-01-25 13:50:00,315.11,315.13,314.91,314.94,12453.0,312.9051,312.9249,312.7065,312.7362,12453.0
2024-01-25 13:55:00,314.68,314.68,314.25,314.25,2139.0,312.4781,312.4781,312.0511,312.0511,2139.0
2024-01-25 14:00:00,314.25,314.25,314.0,314.15,4780.0,312.0511,312.0511,311.8028,311.9518,4780.0
2024-01-25 14:05:00,314.05,314.16,313.79,313.85,5516.0,311.8525,311.9617,311.5943,311.6539,5516.0
2024-01-25 14:10:00,313.85,314.21,313.83,314.15,3811.0,311.6539,312.0114,311.634,311.9518,3811.0
2024-01-25 14:15:00,314.17,314.25,314.02,314.23,5151.0,311.9716,312.0511,311.8227,312.0312,5151.0
2024-01-25 14:20:00,314.26,314.32,314.02,314.02,4025.0,312.061,312.1206,311.8227,311.8227,4025.0
2024-01-25 14:25:00,314.03,314.32,314.03,314.28,2406.0,311.8326,312.1206,311.8326,312.0809,2406.0
2024-01-25 14:30:00,314.31,314.41,314.22,314.4,7274.0,312.1107,312.21,312.0213,312.2,7274.0
2024-01-25 14:35:00,314.39,314.5,314.11,314.26,9618.0,312.1901,312.2993,311.912,312.061,9618.0
2024-01-25 14:40:00,314.25,314.29,314.13,314.22,6689.0,312.0511,312.0908,311.9319,312.0213,6689.0
2024-01-25 14:45:00,314.24,314.34,314.13,314.26,8122.0,312.0411,312.1404,311.9319,312.061,8122.0
2024-01-25 14:50:00,314.21,314.63,314.15,314.62,7553.0,312.0114,312.4284,311.9518,312.4185,7553.0
2024-01-25 14:55:00,314.58,314.83,314.58,314.83,5651.0,312.3788,312.627,312.3788,312.627,5651.0
2024-01-25 15:00:00,314.78,314.94,314.75,314.94,7623.0,312.5774,312.7362,312.5476,312.7362,7623.0
2024-01-25 15:05:00,314.91,314.99,314.79,314.96,17388.0,312.7065,312.7859,312.5873,312.7561,17388.0
2024-01-25 15:10:00,314.88,314.95,314.64,314.64,3377.0,312.6767,312.7462,312.4383,312.4383,3377.0
2024-01-25 15:15:00,314.67,314.95,314.61,314.95,18638.0,312.4681,312.7462,312.4086,312.7462,18638.0
2024-01-25 15:20:00,315.03,315.04,314.61,314.62,7767.0,312.8256,312.8355,312.4086,312.4185,7767.0
2024-01-25 15:25:00,314.64,314.79,314.64,314.7,16001.0,312.4383,312.5873,312.4383,312.4979,16001.0
2024-01-25 15:30:00,314.7,315.16,314.64,315.06,34187.0,312.4979,312.9547,312.4383,312.8554,34187.0
2024-01-25 15:35:00,315.05,315.18,314.88,314.92,11162.0,312.8455,312.9746,312.6767,312.7164,11162.0
2024-01-25 15:40:00,314.93,315.1,314.8,314.91,29703.0,312.7263,312.8951,312.5972,312.7065,29703.0
2024-01-25 15:45:00,314.89,315.11,314.84,315.07,184889.0,312.6866,312.9051,312.6369,312.8653,184889.0
2024-01-25 15:50:00,315.1,315.3,315.0,315.15,33937.0,312.8951,313.0937,312.7958,312.9448,33937.0
2024-01-25 15:55:00,315.16,315.61,315.11,315.58,45866.0,312.9547,313.4016,312.9051,313.3718,45866.0
2024-01-26 09:30:00,315.04,315.62,315.04,315.46,30130.0,312.8355,313.4115,312.8355,313.2526,30130.0
2024-01-26 09:35:00,315.43,315.44,315.12,315.32,5179.0,313.2228,313.2327,312.915,313.1136,5179.0
2024-01-26 09:40:00,315.37,315.4,315.14,315.34,9542.0,313.1632,313.193,312.9348,313.1334,9542.0
2024-01-26 09:45:00,315.1,315.28,315.09,315.26,6024.0,312.8951,313.0739,312.8852,313.054,6024.0
2024-01-26 09:50:00,315.34,315.34,314.92,315.07,9570.0,313.1334,313.1334,312.7164,312.8653,9570.0
2024-01-26 09:55:00,315.02,315.36,314.91,315.32,59539.0,312.8157,313.1533,312.7065,313.1136,59539.0
2024-01-26 10:00:00,315.22,315.26,315.03,315.03,13408.0,313.0143,313.054,312.8256,312.8256,13408.0
2024-01-26 10:05:00,314.92,314.94,314.67,314.92,3279.0,312.7164,312.7362,312.4681,312.7164,3279.0
2024-01-26 10:10:00,314.98,315.04,314.98,315.04,1061.0,312.776,312.8355,312.776,312.8355,1061.0
2024-01-26 10:15:00,315.08,315.09,314.81,314.82,1380.0,312.8753,312.8852,312.6072,312.6171,1380.0
2024-01-26 10:20:00,315.03,315.34,314.94,315.3,7782.0,312.8256,313.1334,312.7362,313.0937,7782.0
2024-01-26 10:25:00,315.32,315.71,315.32,315.66,11398.0,313.1136,313.5009,313.1136,313.4512,11398.0
2024-01-26 10:30:00,315.69,316.07,315.69,315.92,12076.0,313.481,313.8583,313.481,313.7094,12076.0
2024-01-26 10:35:00,315.94,316.16,315.82,315.97,11101.0,313.7292,313.9477,313.6101,313.759,11101.0
2024-01-26 10:40:00,315.93,316.1,315.91,315.98,6924.0,313.7193,313.8881,313.6995,313.769,6924.0
2024-01-26 10:45:00,316.03,316.15,315.94,316.15,7906.0,313.8186,313.9378,313.7292,313.9378,7906.0
2024-01-26 10:50:00,316.18,316.28,316.14,316.25,4005.0,313.9676,314.0669,313.9278,314.0371,4005.0
2024-01-26 10:55:00,316.31,316.43,316.21,316.42,33332.0,314.0967,314.2158,313.9974,314.2059,33332.0
2024-01-26 11:00:00,316.45,316.5,316.14,316.14,20894.0,314.2357,314.2853,313.9278,313.9278,20894.0
2024-01-26 11:05:00,316.2,316.39,316.07,316.34,7525.0,313.9874,314.1761,313.8583,314.1264,7525.0
2024-01-26 11:10:00,316.4,316.4,316.1,316.1,2556.0,314.186,314.186,313.8881,313.8881,2556.0
2024-01-26 11:15:00,316.08,316.22,316.05,316.08,4110.0,313.8683,314.0073,313.8385,313.8683,4110.0
2024-01-26 11:20:00,316.12,316.24,316.11,316.19,9197.0,313.908,314.0271,313.8981,313.9775,9197.0
2024-01-26 11:25:00,316.25,316.33,316.19,316.27,13145.0,314.0371,314.1165,313.9775,314.0569,13145.0
2024-01-26 11:30:00,316.28,316.41,316.26,316.3,9303.0,314.0669,314.196,314.047,314.0867,9303.0
2024-01-26 11:35:00,316.28,316.36,315.84,315.9,24406.0,314.0669,314.1463,313.6299,313.6895,24406.0
2024-01-26 11:40:00,315.84,315.91,315.74,315.83,3054.0,313.6299,313.6995,313.5306,313.62,3054.0
2024-01-26 11:45:00,315.91,316.02,315.77,316.02,3749.0,313.6995,313.8087,313.5604,313.8087,3749.0
2024-01-26 11:50:00,316.12,316.27,316.12,316.19,8970.0,313.908,314.0569,313.908,313.9775,8970.0
2024-01-26 11:55:00,316.2,316.37,316.16,316.32,5560.0,313.9874,314.1562,313.9477,314.1066,5560.0
2024-01-26 12:00:00,316.34,316.42,316.32,316.41,4113.0,314.1264,314.2059,314.1066,314.196,4113.0
2024-01-26 12:05:00,316.42,316.6,316.25,316.25,66437.0,314.2059,314.3846,314.0371,314.0371,66437.0
2024-01-26 12:10:00,316.26,316.44,316.09,316.39,6961.0,314.047,314.2257,313.8782,314.1761,6961.0
2024-01-26 12:15:00,316.43,316.49,316.41,316.46,2861.0,314.2158,314.2754,314.196,314.2456,2861.0
2024-01-26 12:20:00,316.41,316.49,316.13,316.14,3711.0,314.196,314.2754,313.9179,313.9278,3711.0
2024-01-26 12:25:00,316.13,316.16,315.99,316.05,4325.0,313.9179,313.9477,313.7789,313.8385,4325.0
2024-01-26 12:30:00,316.02,316.02,315.55,315.66,11883.0,313.8087,313.8087,313.342,313.4512,11883.0
2024-01-26 12:35:00,315.62,315.65,315.06,315.18,7530.0,313.4115,313.4413,312.8554,312.9746,7530.0
2024-01-26 12:40:00,315.31,315.37,315.1,315.22,42388.0,313.1037,313.1632,312.8951,313.0143,42388.0
2024-01-26 12:45:00,315.21,315.28,314.76,314.77,9404.0,313.0044,313.0739,312.5575,312.5674,9404.0
2024-01-26 12:50:00,314.7,315.03,314.7,315.03,6212.0,312.4979,312.8256,312.4979,312.8256,6212.0
2024-01-26 12:55:00,314.96,315.02,314.86,315.02,3049.0,312.7561,312.8157,312.6568,312.8157,3049.0
2024-01-26 13:00:00,314.9,315.02,314.81,314.92,2648.0,312.6965,312.8157,312.6072,312.7164,2648.0
2024-01-26 13:05:00,314.96,315.11,314.87,315.11,3721.0,312.7561,312.9051,312.6667,312.9051,3721.0
2024-01-26 13:10:00,315.09,315.15,315.01,315.01,2017.0,312.8852,312.9448,312.8058,312.8058,2017.0
2024-01-26 13:15:00,314.99,314.99,314.89,314.9,2963.0,312.7859,312.7859,312.6866,312.6965,2963.0
2024-01-26 13:20:00,314.96,315.2,314.96,315.18,2802.0,312.7561,312.9944,312.7561,312.9746,2802.0
2024-01-26 13:25:00,315.26,315.28,315.06,315.19,9543.0,313.054,313.0739,312.8554,312.9845,9543.0
2024-01-26 13:30:00,315.24,315.27,315.02,315.09,4077.0,313.0341,313.0639,312.8157,312.8852,4077.0
2024-01-26 13:35:00,315.23,315.28,315.11,315.12,16352.0,313.0242,313.0739,312.9051,312.915,16352.0
2024-01-26 13:40:00,315.07,315.07,314.67,314.8,15006.0,312.8653,312.8653,312.4681,312.5972,15006.0
2024-01-26 13:45:00,314.75,314.8,314.58,314.69,4538.0,312.5476,312.5972,312.3788,312.488,4538.0
2024-01-26 13:50:00,314.76,314.79,314.55,314.66,3475.0,312.5575,312.5873,312.349,312.4582,3475.0
2024-01-26 13:55:00,314.66,314.91,314.6,314.83,2740.0,312.4582,312.7065,312.3986,312.627,2740.0
2024-01-26 14:00:00,314.83,315.22,314.8,315.17,4217.0,312.627,313.0143,312.5972,312.9646,4217.0
2024-01-26 14:05:00,315.2,315.26,315.07,315.09,3484.0,312.9944,313.054,312.8653,312.8852,3484.0
2024-01-26 14:10:00,315.02,315.16,314.96,315.03,5200.0,312.8157,312.9547,312.7561,312.8256,5200.0
2024-01-26 14:15:00,315.04,315.14,314.99,315.0,2660.0,312.8355,312.9348,312.7859,312.7958,2660.0
2024-01-26 14:20:00,315.02,315.03,314.86,314.89,3972.0,312.8157,312.8256,312.6568,312.6866,3972.0
2024-01-26 14:25:00,314.88,314.96,314.83,314.95,4995.0,312.6767,312.7561,312.627,312.7462,4995.0
2024-01-26 14:30:00,314.91,314.91,314.72,314.75,9478.0,312.7065,312.7065,312.5178,312.5476,9478.0
2024-01-26 14:35:00,314.83,315.16,314.82,315.14,4468.0,312.627,312.9547,312.6171,312.9348,4468.0
2024-01-26 14:40:00,315.19,315.39,315.19,315.37,2035.0,312.9845,313.1831,312.9845,313.1632,2035.0
2024-01-26 14:45:00,315.37,315.49,315.34,315.42,6959.0,313.1632,313.2824,313.1334,313.2129,6959.0
2024-01-26 14:50:00,315.43,315.62,315.37,315.39,12626.0,313.2228,313.4115,313.1632,313.1831,12626.0
2024-01-26 14:55:00,315.3,315.49,315.21,315.45,3415.0,313.0937,313.2824,313.0044,313.2427,3415.0
2024-01-26 15:00:00,315.47,315.47,315.38,315.38,39940.0,313.2625,313.2625,313.1732,313.1732,39940.0
2024-01-26 15:05:00,315.31,315.43,315.31,315.33,3718.0,313.1037,313.2228,313.1037,313.1235,3718.0
2024-01-26 15:10:00,315.37,315.45,315.29,315.43,12130.0,313.1632,313.2427,313.0838,313.2228,12130.0
2024-01-26 15:15:00,315.45,315.54,315.41,315.44,9567.0,313.2427,313.332,313.203,313.2327,9567.0
2024-01-26 15:20:00,315.36,315.37,315.12,315.19,5870.0,313.1533,313.1632,312.915,312.9845,5870.0
2024-01-26 15:25:00,315.21,315.3,315.0,315.06,6468.0,313.0044,313.0937,312.7958,312.8554,6468.0
2024-01-26 15:30:00,315.12,315.12,314.9,314.94,8486.0,312.915,312.915,312.6965,312.7362,8486.0
2024-01-26 15:35:00,314.95,315.05,314.84,314.84,7303.0,312.7462,312.8455,312.6369,312.6369,7303.0
2024-01-26 15:40:00,314.81,314.95,314.72,314.86,28904.0,312.6072,312.7462,312.5178,312.6568,28904.0
2024-01-26 15:45:00,314.88,314.96,314.74,314.94,117978.0,312.6767,312.7561,312.5376,312.7362,117978.0
2024-01-26 15:50:00,314.92,315.03,314.85,314.97,114439.0,312.7164,312.8256,312.6469,312.766,114439.0
2024-01-26 15:55:00,315.08,315.25,314.95,315.04,173811.0,312.8753,313.0441,312.7462,312.8355,173811.0
2024-01-29 09:30:00,315.62,315.78,315.14,315.7,99170.0,313.4115,313.5704,312.9348,313.4909,99170.0
2024-01-29 09:35:00,315.8,316.12,315.8,316.09,9116.0,313.5902,313.908,313.5902,313.8782,9116.0
2024-01-29 09:40:00,316.03,316.25,315.98,316.09,7339.0,313.8186,314.0371,313.769,313.8782,7339.0
2024-01-29 09:45:00,316.06,316.22,315.85,316.05,8886.0,313.8484,314.0073,313.6399,313.8385,8886.0
2024-01-29 09:50:00,316.07,316.26,316.04,316.21,14276.0,313.8583,314.047,313.8285,313.9974,14276.0
2024-01-29 09:55:00,316.2,316.23,315.99,316.15,12595.0,313.9874,314.0172,313.7789,313.9378,12595.0
2024-01-29 10:00:00,315.96,316.07,315.63,315.67,9661.0,313.7491,313.8583,313.4214,313.4611,9661.0
2024-01-29 10:05:00,315.65,315.98,315.65,315.92,9711.0,313.4413,313.769,313.4413,313.7094,9711.0
2024-01-29 10:10:00,316.0,316.21,315.97,316.16,11520.0,313.7888,313.9974,313.759,313.9477,11520.0
2024-01-29 10:15:00,316.2,316.27,316.12,316.19,6079.0,313.9874,314.0569,313.908,313.9775,6079.0
2024-01-29 10:20:00,316.21,316.21,315.74,315.88,8161.0,313.9974,313.9974,313.5306,313.6697,8161.0
2024-01-29 10:25:00,315.77,315.9,315.64,315.78,8280.0,313.5604,313.6895,313.4313,313.5704,8280.0
2024-01-29 10:30:00,315.85,316.12,315.57,315.72,37833.0,313.6399,313.908,313.3618,313.5108,37833.0
2024-01-29 10:35:00,315.77,315.94,315.59,315.89,5736.0,313.5604,313.7292,313.3817,313.6796,5736.0
2024-01-29 10:40:00,315.94,316.01,315.65,315.74,12900.0,313.7292,313.7988,313.4413,313.5306,12900.0
2024-01-29 10:45:00,315.89,315.9,315.64,315.69,3844.0,313.6796,313.6895,313.4313,313.481,3844.0
2024-01-29 10:50:00,315.68,315.83,315.61,315.83,72983.0,313.4711,313.62,313.4016,313.62,72983.0
2024-01-29 10:55:00,315.85,315.95,315.6,315.7,9007.0,313.6399,313.7392,313.3916,313.4909,9007.0
2024-01-29 11:00:00,315.63,315.69,315.47,315.64,9787.0,313.4214,313.481,313.2625,313.4313,9787.0
2024-01-29 11:05:00,315.68,315.71,315.54,315.65,9407.0,313.4711,313.5009,313.332,313.4413,9407.0
2024-01-29 11:10:00,315.67,315.77,315.64,315.75,5855.0,313.4611,313.5604,313.4313,313.5406,5855.0
2024-01-29 11:15:00,315.75,315.91,315.69,315.87,2620.0,313.5406,313.6995,313.481,313.6597,2620.0
2024-01-29 11:20:00,315.93,315.93,315.61,315.73,15290.0,313.7193,313.7193,313.4016,313.5207,15290.0
2024-01-29 11:25:00,315.77,315.95,315.67,315.92,14934.0,313.5604,313.7392,313.4611,313.7094,14934.0
2024-01-29 11:30:00,315.94,316.05,315.92,316.0,6910.0,313.7292,313.8385,313.7094,313.7888,6910.0
2024-01-29 11:35:00,315.97,316.07,315.91,316.05,29886.0,313.759,313.8583,313.6995,313.8385,29886.0
2024-01-29 11:40:00,316.05,316.14,315.97,316.1,5598.0,313.8385,313.9278,313.759,313.8881,5598.0
2024-01-29 11:45:00,316.09,316.18,316.05,316.14,9538.0,313.8782,313.9676,313.8385,313.9278,9538.0
2024-01-29 11:50:00,316.1,316.28,316.07,316.28,3667.0,313.8881,314.0669,313.8583,314.0669,3667.0
2024-01-29 11:55:00,316.28,316.31,316.23,316.29,4171.0,314.0669,314.0967,314.0172,314.0768,4171.0
2024-01-29 12:00:00,316.31,316.38,316.2,316.25,6475.0,314.0967,314.1662,313.9874,314.0371,6475.0
2024-01-29 12:05:00,316.22,316.25,316.14,316.21,6548.0,314.0073,314.0371,313.9278,313.9974,6548.0
2024-01-29 12:10:00,316.27,316.34,316.24,316.28,4076.0,314.0569,314.1264,314.0271,314.0669,4076.0
2024-01-29 12:15:00,316.25,316.36,316.22,316.22,2715.0,314.0371,314.1463,314.0073,314.0073,2715.0
2024-01-29 12:20:00,316.25,316.56,316.18,316.52,10415.0,314.0371,314.3449,313.9676,314.3052,10415.0
2024-01-29 12:25:00,316.5,316.62,316.44,316.46,4402.0,314.2853,314.4045,314.2257,314.2456,4402.0
2024-01-29 12:30:00,316.46,316.58,316.45,316.51,207011.0,314.2456,314.3648,314.2357,314.2953,207011.0
2024-01-29 12:35:00,316.49,316.66,316.49,316.63,7104.0,314.2754,314.4442,314.2754,314.4144,7104.0
2024-01-29 12:40:00,316.61,316.71,316.49,316.5,4627.0,314.3946,314.4939,314.2754,314.2853,4627.0
2024-01-29 12:45:00,316.52,316.52,316.29,316.36,15238.0,314.3052,314.3052,314.0768,314.1463,15238.0
2024-01-29 12:50:00,316.37,316.5,316.34,316.47,9036.0,314.1562,314.2853,314.1264,314.2555,9036.0
2024-01-29 12:55:00,316.44,316.64,316.44,316.5,11064.0,314.2257,314.4243,314.2257,314.2853,11064.0
2024-01-29 13:00:00,316.53,316.53,316.32,316.41,4492.0,314.3151,314.3151,314.1066,314.196,4492.0
2024-01-29 13:05:00,316.42,316.55,316.41,316.46,6181.0,314.2059,314.335,314.196,314.2456,6181.0
2024-01-29 13:10:00,316.48,316.48,316.32,316.46,8824.0,314.2655,314.2655,314.1066,314.2456,8824.0
2024-01-29 13:15:00,316.4,316.55,316.4,316.5,3790.0,314.186,314.335,314.186,314.2853,3790.0
2024-01-29 13:20:00,316.47,316.58,316.44,316.48,3092.0,314.2555,314.3648,314.2257,314.2655,3092.0
2024-01-29 13:25:00,316.54,316.62,316.54,316.62,3296.0,314.325,314.4045,314.325,314.4045,3296.0
2024-01-29 13:30:00,316.63,316.64,316.55,316.58,6438.0,314.4144,314.4243,314.335,314.3648,6438.0
2024-01-29 13:35:00,316.57,316.63,316.57,316.59,4677.0,314.3548,314.4144,314.3548,314.3747,4677.0
2024-01-29 13:40:00,316.58,316.72,316.58,316.62,6592.0,314.3648,314.5038,314.3648,314.4045,6592.0
2024-01-29 13:45:00,316.64,316.66,316.63,316.63,1000.0,314.4243,314.4442,314.4144,314.4144,1000.0
2024-01-29 13:50:00,316.53,316.58,316.47,316.48,3976.0,314.3151,314.3648,314.2555,314.2655,3976.0
2024-01-29 13:55:00,316.49,316.51,316.45,316.46,3256.0,314.2754,314.2953,314.2357,314.2456,3256.0
2024-01-29 14:00:00,316.47,316.58,316.39,316.55,7991.0,314.2555,314.3648,314.1761,314.335,7991.0
2024-01-29 14:05:00,316.56,316.73,316.55,316.73,14606.0,314.3449,314.5137,314.335,314.5137,14606.0
2024-01-29 14:10:00,316.74,316.99,316.74,316.99,3799.0,314.5236,314.7719,314.5236,314.7719,3799.0
2024-01-29 14:15:00,316.94,317.08,316.9,316.9,10615.0,314.7222,314.8613,314.6825,314.6825,10615.0
2024-01-29 14:20:00,316.93,317.0,316.93,316.96,7637.0,314.7123,314.7818,314.7123,314.7421,7637.0
2024-01-29 14:25:00,316.98,317.03,316.93,317.02,16779.0,314.762,314.8116,314.7123,314.8017,16779.0
2024-01-29 14:30:00,317.03,317.13,316.97,317.08,8986.0,314.8116,314.9109,314.752,314.8613,8986.0
2024-01-29 14:35:00,317.12,317.21,317.08,317.15,7331.0,314.901,314.9904,314.8613,314.9308,7331.0
2024-01-29 14:40:00,317.15,317.26,317.11,317.18,43687.0,314.9308,315.04,314.8911,314.9606,43687.0
2024-01-29 14:45:00,317.16,317.16,316.97,316.97,3821.0,314.9407,314.9407,314.752,314.752,3821.0
2024-01-29 14:50:00,316.99,317.1,316.99,317.06,11493.0,314.7719,314.8811,314.7719,314.8414,11493.0
2024-01-29 14:55:00,317.07,317.17,317.05,317.1,3187.0,314.8513,314.9506,314.8315,314.8811,3187.0
2024-01-29 15:00:00,317.12,317.94,317.12,317.72,15665.0,314.901,315.7152,314.901,315.4968,15665.0
2024-01-29 15:05:00,317.72,318.04,317.64,317.91,31126.0,315.4968,315.8146,315.4173,315.6855,31126.0
2024-01-29 15:10:00,317.9,318.01,317.87,317.89,11333.0,315.6755,315.7848,315.6457,315.6656,11333.0
2024-01-29 15:15:00,317.93,318.35,317.91,318.35,12006.0,315.7053,316.1224,315.6855,316.1224,12006.0
2024-01-29 15:20:00,318.49,318.49,318.33,318.46,4352.0,316.2614,316.2614,316.1025,316.2316,4352.0
2024-01-29 15:25:00,318.51,318.62,318.32,318.41,23377.0,316.2813,316.3905,316.0926,316.182,23377.0
2024-01-29 15:30:00,318.45,318.59,318.45,318.52,4906.0,316.2217,316.3607,316.2217,316.2912,4906.0
2024-01-29 15:35:00,318.5,318.56,318.36,318.37,12363.0,316.2713,316.3309,316.1323,316.1422,12363.0
2024-01-29 15:40:00,318.37,318.43,318.26,318.34,21633.0,316.1422,316.2018,316.033,316.1125,21633.0
2024-01-29 15:45:00,318.31,318.32,318.1,318.24,13318.0,316.0827,316.0926,315.8741,316.0132,13318.0
2024-01-29 15:50:00,318.15,318.37,318.15,318.25,16390.0,315.9238,316.1422,315.9238,316.0231,16390.0
2024-01-29 15:55:00,318.27,318.64,318.14,318.61,70718.0,316.0429,316.4104,315.9139,316.3806,70718.0
2024-01-30 09:30:00,318.26,318.57,318.26,318.38,30700.0,316.033,316.3408,316.033,316.1522,30700.0
2024-01-30 09:35:00,318.36,318.6,318.27,318.53,8278.0,316.1323,316.3706,316.0429,316.3011,8278.0
2024-01-30 09:40:00,318.59,318.69,318.44,318.61,28335.0,316.3607,316.46,316.2118,316.3806,28335.0
2024-01-30 09:45:00,318.64,318.72,318.46,318.59,17913.0,316.4104,316.4898,316.2316,316.3607,17913.0
2024-01-30 09:50:00,318.58,318.64,318.56,318.59,5969.0,316.3508,316.4104,316.3309,316.3607,5969.0
2024-01-30 09:55:00,318.61,318.66,318.53,318.58,4438.0,316.3806,316.4302,316.3011,316.3508,4438.0
2024-01-30 10:00:00,318.64,318.64,317.98,318.24,7905.0,316.4104,316.4104,315.755,316.0132,7905.0
2024-01-30 10:05:00,318.31,318.51,318.21,318.35,3867.0,316.0827,316.2813,315.9834,316.1224,3867.0
2024-01-30 10:10:00,318.42,318.52,318.34,318.48,2275.0,316.1919,316.2912,316.1125,316.2515,2275.0
2024-01-30 10:15:00,318.38,318.57,318.32,318.47,3002.0,316.1522,316.3408,316.0926,316.2415,3002.0
2024-01-30 10:20:00,318.45,318.5,318.39,318.44,2039.0,316.2217,316.2713,316.1621,316.2118,2039.0
2024-01-30 10:25:00,318.42,318.43,318.06,318.38,4642.0,316.1919,316.2018,315.8344,316.1522,4642.0
2024-01-30 10:30:00,318.44,318.52,318.31,318.41,7644.0,316.2118,316.2912,316.0827,316.182,7644.0
2024-01-30 10:35:00,318.37,318.44,318.17,318.26,10520.0,316.1422,316.2118,315.9436,316.033,10520.0
2024-01-30 10:40:00,318.26,318.26,317.9,317.98,25277.0,316.033,316.033,315.6755,315.755,25277.0
2024-01-30 10:45:00,317.97,318.0,317.77,317.95,9693.0,315.745,315.7748,315.5464,315.7252,9693.0
2024-01-30 10:50:00,317.94,318.01,317.62,317.67,49529.0,315.7152,315.7848,315.3975,315.4471,49529.0
2024-01-30 10:55:00,317.62,317.94,317.62,317.92,5101.0,315.3975,315.7152,315.3975,315.6954,5101.0
2024-01-30 11:00:00,317.97,318.04,317.86,317.9,5161.0,315.745,315.8146,315.6358,315.6755,5161.0
2024-01-30 11:05:00,317.86,317.97,317.73,317.8,28327.0,315.6358,315.745,315.5067,315.5762,28327.0
2024-01-30 11:10:00,317.82,318.04,317.78,317.88,6583.0,315.5961,315.8146,315.5564,315.6557,6583.0
2024-01-30 11:15:00,317.9,318.02,317.87,317.92,3345.0,315.6755,315.7947,315.6457,315.6954,3345.0
2024-01-30 11:20:00,317.87,318.05,317.82,318.04,4163.0,315.6457,315.8245,315.5961,315.8146,4163.0
2024-01-30 11:25:00,318.03,318.16,317.97,318.08,7553.0,315.8046,315.9337,315.745,315.8543,7553.0
2024-01-30 11:30:00,318.09,318.25,318.08,318.16,10263.0,315.8642,316.0231,315.8543,315.9337,10263.0
2024-01-30 11:35:00,318.12,318.15,318.0,318.08,24523.0,315.894,315.9238,315.7748,315.8543,24523.0
2024-01-30 11:40:00,318.1,318.12,317.97,318.01,31185.0,315.8741,315.894,315.745,315.7848,31185.0
2024-01-30 11:45:00,318.03,318.22,318.02,318.15,12749.0,315.8046,315.9933,315.7947,315.9238,12749.0
2024-01-30 11:50:00,318.16,318.22,318.01,318.05,12764.0,315.9337,315.9933,315.7848,315.8245,12764.0
2024-01-30 11:55:00,318.08,318.08,317.97,318.05,11194.0,315.8543,315.8543,315.745,315.8245,11194.0
2024-01-30 12:00:00,318.06,318.14,318.02,318.07,9420.0,315.8344,315.9139,315.7947,315.8443,9420.0
2024-01-30 12:05:00,318.07,318.13,318.01,318.05,7879.0,315.8443,315.9039,315.7848,315.8245,7879.0
2024-01-30 12:10:00,318.06,318.09,317.91,317.91,6674.0,315.8344,315.8642,315.6855,315.6855,6674.0
2024-01-30 12:15:00,317.87,317.87,317.58,317.58,13095.0,315.6457,315.6457,315.3578,315.3578,13095.0
2024-01-30 12:20:00,317.61,317.68,317.34,317.35,7662.0,315.3876,315.4571,315.1194,315.1294,7662.0
2024-01-30 12:25:00,317.35,317.4,317.11,317.13,37696.0,315.1294,315.179,314.8911,314.9109,37696.0
2024-01-30 12:30:00,317.13,317.19,316.75,316.9,14953.0,314.9109,314.9705,314.5336,314.6825,14953.0
2024-01-30 12:35:00,316.89,317.15,316.88,317.13,10859.0,314.6726,314.9308,314.6627,314.9109,10859.0
2024-01-30 12:40:00,317.18,317.19,317.04,317.04,4556.0,314.9606,314.9705,314.8215,314.8215,4556.0
2024-01-30 12:45:00,317.12,317.15,317.04,317.14,4814.0,314.901,314.9308,314.8215,314.9208,4814.0
2024-01-30 12:50:00,317.14,317.14,316.98,317.06,6661.0,314.9208,314.9208,314.762,314.8414,6661.0
2024-01-30 12:55:00,317.05,317.05,316.95,316.97,4737.0,314.8315,314.8315,314.7322,314.752,4737.0
2024-01-30 13:00:00,316.95,317.0,316.73,316.73,9402.0,314.7322,314.7818,314.5137,314.5137,9402.0
2024-01-30 13:05:00,316.78,316.96,316.73,316.94,3746.0,314.5634,314.7421,314.5137,314.7222,3746.0
2024-01-30 13:10:00,316.94,317.09,316.92,317.09,3807.0,314.7222,314.8712,314.7024,314.8712,3807.0
2024-01-30 13:15:00,317.07,317.27,317.06,317.2,4769.0,314.8513,315.0499,314.8414,314.9804,4769.0
2024-01-30 13:20:00,317.15,317.23,317.12,317.17,4659.0,314.9308,315.0102,314.901,314.9506,4659.0
2024-01-30 13:25:00,317.19,317.42,317.18,317.36,9930.0,314.9705,315.1989,314.9606,315.1393,9930.0
2024-01-30 13:30:00,317.45,317.45,317.33,317.41,5739.0,315.2287,315.2287,315.1095,315.189,5739.0
2024-01-30 13:35:00,317.37,317.44,317.35,317.39,4439.0,315.1492,315.2187,315.1294,315.1691,4439.0
2024-01-30 13:40:00,317.39,317.43,317.17,317.22,6784.0,315.1691,315.2088,314.9506,315.0003,6784.0
2024-01-30 13:45:00,317.13,317.21,317.07,317.09,1950.0,314.9109,314.9904,314.8513,314.8712,1950.0
2024-01-30 13:50:00,317.08,317.12,316.96,317.03,6783.0,314.8613,314.901,314.7421,314.8116,6783.0
2024-01-30 13:55:00,317.06,317.16,317.05,317.08,6301.0,314.8414,314.9407,314.8315,314.8613,6301.0
2024-01-30 14:00:00,317.09,317.16,316.99,317.01,5190.0,314.8712,314.9407,314.7719,314.7918,5190.0
2024-01-30 14:05:00,317.0,317.0,316.78,316.86,8970.0,314.7818,314.7818,314.5634,314.6428,8970.0
2024-01-30 14:10:00,316.88,317.09,316.69,317.03,7224.0,314.6627,314.8712,314.474,314.8116,7224.0
2024-01-30 14:15:00,317.08,317.16,316.92,316.94,2810.0,314.8613,314.9407,314.7024,314.7222,2810.0
2024-01-30 14:20:00,316.99,317.27,316.99,317.27,4064.0,314.7719,315.0499,314.7719,315.0499,4064.0
2024-01-30 14:25:00,317.3,317.37,317.28,317.36,3434.0,315.0797,315.1492,315.0599,315.1393,3434.0
2024-01-30 14:30:00,317.36,317.49,317.33,317.44,8773.0,315.1393,315.2684,315.1095,315.2187,8773.0
2024-01-30 14:35:00,317.45,317.45,317.31,317.31,4513.0,315.2287,315.2287,315.0897,315.0897,4513.0
2024-01-30 14:40:00,317.35,317.42,317.34,317.39,2192.0,315.1294,315.1989,315.1194,315.1691,2192.0
2024-01-30 14:45:00,317.42,317.56,317.39,317.52,3152.0,315.1989,315.3379,315.1691,315.2982,3152.0
2024-01-30 14:50:00,317.55,317.59,317.47,317.47,11323.0,315.328,315.3677,315.2485,315.2485,11323.0
2024-01-30 14:55:00,317.5,317.57,317.41,317.44,7653.0,315.2783,315.3478,315.189,315.2187,7653.0
2024-01-30 15:00:00,317.49,317.6,317.36,317.36,9147.0,315.2684,315.3776,315.1393,315.1393,9147.0
2024-01-30 15:05:00,317.34,317.36,317.24,317.24,10080.0,315.1194,315.1393,315.0201,315.0201,10080.0
2024-01-30 15:10:00,317.24,317.49,317.23,317.35,8530.0,315.0201,315.2684,315.0102,315.1294,8530.0
2024-01-30 15:15:00,317.33,317.41,317.29,317.4,15762.0,315.1095,315.189,315.0698,315.179,15762.0
2024-01-30 15:20:00,317.43,317.49,317.4,317.45,14982.0,315.2088,315.2684,315.179,315.2287,14982.0
2024-01-30 15:25:00,317.45,317.71,317.42,317.66,22868.0,315.2287,315.4869,315.1989,315.4372,22868.0
2024-01-30 15:30:00,317.62,317.62,317.26,317.26,10890.0,315.3975,315.3975,315.04,315.04,10890.0
2024-01-30 15:35:00,317.25,317.32,317.22,317.28,18376.0,315.0301,315.0996,315.0003,315.0599,18376.0
2024-01-30 15:40:00,317.28,317.48,317.23,317.36,19170.0,315.0599,315.2585,315.0102,315.1393,19170.0
2024-01-30 15:45:00,317.34,317.52,317.32,317.47,163866.0,315.1194,315.2982,315.0996,315.2485,163866.0
2024-01-30 15:50:00,317.48,317.52,317.13,317.13,40147.0,315.2585,315.2982,314.9109,314.9109,40147.0
2024-01-30 15:55:00,317.18,317.36,317.09,317.24,40561.0,314.9606,315.1393,314.8712,315.0201,40561.0
2024-01-31 09:30:00,314.17,315.32,314.06,315.29,47359.0,311.9716,313.1136,311.8624,313.0838,47359.0
2024-01-31 09:35:00,315.19,315.37,314.37,314.56,25673.0,312.9845,313.1632,312.1702,312.3589,25673.0
2024-01-31 09:40:00,314.33,314.36,313.92,313.93,8260.0,312.1305,312.1603,311.7234,311.7333,8260.0
2024-01-31 09:45:00,313.8,314.05,313.51,313.96,86727.0,311.6042,311.8525,311.3162,311.7631,86727.0
2024-01-31 09:50:00,313.96,314.11,313.77,314.0,10432.0,311.7631,311.912,311.5744,311.8028,10432.0
2024-01-31 09:55:00,314.05,314.14,313.74,313.91,9044.0,311.8525,311.9418,311.5446,311.7134,9044.0
2024-01-31 10:00:00,313.8,313.99,313.72,313.94,6387.0,311.6042,311.7929,311.5248,311.7432,6387.0
2024-01-31 10:05:00,313.92,314.04,313.77,314.04,4061.0,311.7234,311.8425,311.5744,311.8425,4061.0
2024-01-31 10:10:00,313.97,313.99,313.27,313.29,4053.0,311.773,311.7929,311.0779,311.0978,4053.0
2024-01-31 10:15:00,313.25,313.57,313.25,313.44,3415.0,311.0581,311.3758,311.0581,311.2467,3415.0
2024-01-31 10:20:00,313.43,313.46,313.19,313.26,10941.0,311.2368,311.2666,310.9985,311.068,10941.0
2024-01-31 10:25:00,313.31,313.37,312.85,312.89,2095.0,311.1176,311.1772,310.6609,310.7006,2095.0
2024-01-31 10:30:00,313.04,313.04,312.51,312.62,19788.0,310.8495,310.8495,310.3232,310.4325,19788.0
2024-01-31 10:35:00,312.64,312.73,312.21,312.26,13139.0,310.4523,310.5417,310.0253,310.075,13139.0
2024-01-31 10:40:00,312.33,312.41,312.24,312.3,14517.0,310.1445,310.2239,310.0551,310.1147,14517.0
2024-01-31 10:45:00,312.32,312.4,312.19,312.34,7748.0,310.1346,310.214,310.0055,310.1544,7748.0
2024-01-31 10:50:00,312.27,312.35,312.13,312.15,10022.0,310.0849,310.1644,309.9459,309.9658,10022.0
2024-01-31 10:55:00,312.22,312.39,312.1,312.37,9827.0,310.0353,310.2041,309.9161,310.1842,9827.0
2024-01-31 11:00:00,312.37,312.9,312.37,312.82,4206.0,310.1842,310.7105,310.1842,310.6311,4206.0
2024-01-31 11:05:00,312.8,312.88,312.72,312.88,5519.0,310.6112,310.6907,310.5318,310.6907,5519.0
2024-01-31 11:10:00,312.88,313.02,312.82,313.02,2672.0,310.6907,310.8297,310.6311,310.8297,2672.0
2024-01-31 11:15:00,313.05,313.29,313.05,313.22,9340.0,310.8595,311.0978,310.8595,311.0283,9340.0
2024-01-31 11:20:00,313.19,313.28,313.01,313.03,152609.0,310.9985,311.0879,310.8197,310.8396,152609.0
2024-01-31 11:25:00,313.01,313.01,312.75,312.94,33607.0,310.8197,310.8197,310.5616,310.7502,33607.0
2024-01-31 11:30:00,312.99,312.99,312.76,312.89,16272.0,310.7999,310.7999,310.5715,310.7006,16272.0
2024-01-31 11:35:00,312.85,312.99,312.78,312.93,9848.0,310.6609,310.7999,310.5914,310.7403,9848.0
2024-01-31 11:40:00,312.87,312.9,312.69,312.9,41970.0,310.6807,310.7105,310.502,310.7105,41970.0
2024-01-31 11:45:00,312.89,313.08,312.83,312.9,23607.0,310.7006,310.8893,310.641,310.7105,23607.0
2024-01-31 11:50:00,312.83,312.84,312.6,312.73,5291.0,310.641,310.6509,310.4126,310.5417,5291.0
2024-01-31 11:55:00,312.79,312.97,312.78,312.92,10074.0,310.6013,310.78,310.5914,310.7304,10074.0
2024-01-31 12:00:00,312.92,313.19,312.9,313.19,4439.0,310.7304,310.9985,310.7105,310.9985,4439.0
2024-01-31 12:05:00,313.25,313.4,313.16,313.4,16672.0,311.0581,311.207,310.9687,311.207,16672.0
2024-01-31 12:10:00,313.39,313.41,313.17,313.21,11150.0,311.1971,311.2169,310.9786,311.0183,11150.0
2024-01-31 12:15:00,313.22,313.24,313.14,313.16,11350.0,311.0283,311.0481,310.9488,310.9687,11350.0
2024-01-31 12:20:00,313.11,313.19,313.06,313.11,3958.0,310.919,310.9985,310.8694,310.919,3958.0
2024-01-31 12:25:00,313.09,313.26,313.09,313.25,4008.0,310.8992,311.068,310.8992,311.0581,4008.0
2024-01-31 12:30:00,313.25,313.27,313.04,313.05,30734.0,311.0581,311.0779,310.8495,310.8595,30734.0
2024-01-31 12:35:00,313.04,313.12,312.77,312.9,22676.0,310.8495,310.929,310.5814,310.7105,22676.0
2024-01-31 12:40:00,312.87,313.15,312.84,313.14,6720.0,310.6807,310.9588,310.6509,310.9488,6720.0
2024-01-31 12:45:00,313.13,313.15,312.94,312.98,3440.0,310.9389,310.9588,310.7502,310.79,3440.0
2024-01-31 12:50:00,312.97,313.19,312.97,313.07,9751.0,310.78,310.9985,310.78,310.8793,9751.0
2024-01-31 12:55:00,313.04,313.32,313.04,313.3,6915.0,310.8495,311.1276,310.8495,311.1077,6915.0
2024-01-31 13:00:00,313.35,313.5,313.26,313.49,5776.0,311.1574,311.3063,311.068,311.2964,5776.0
2024-01-31 13:05:00,313.48,313.62,313.43,313.59,44677.0,311.2865,311.4255,311.2368,311.3957,44677.0
2024-01-31 13:10:00,313.57,313.57,313.39,313.56,9763.0,311.3758,311.3758,311.1971,311.3659,9763.0
2024-01-31 13:15:00,313.64,313.78,313.63,313.76,2285.0,311.4453,311.5844,311.4354,311.5645,2285.0
2024-01-31 13:20:00,313.79,313.79,313.41,313.41,18179.0,311.5943,311.5943,311.2169,311.2169,18179.0
2024-01-31 13:25:00,313.43,313.51,313.31,313.37,3439.0,311.2368,311.3162,311.1176,311.1772,3439.0
2024-01-31 13:30:00,313.39,313.58,313.36,313.58,3636.0,311.1971,311.3858,311.1673,311.3858,3636.0
2024-01-31 13:35:00,313.55,313.55,313.28,313.31,19827.0,311.356,311.356,311.0879,311.1176,19827.0
2024-01-31 13:40:00,313.31,313.48,313.29,313.46,8205.0,311.1176,311.2865,311.0978,311.2666,8205.0
2024-01-31 13:45:00,313.55,313.7,313.54,313.68,3933.0,311.356,311.5049,311.346,311.4851,3933.0
2024-01-31 13:50:00,313.71,313.71,313.47,313.48,8660.0,311.5148,311.5148,311.2765,311.2865,8660.0
2024-01-31 13:55:00,313.49,313.65,313.49,313.58,2035.0,311.2964,311.4553,311.2964,311.3858,2035.0
2024-01-31 14:00:00,313.64,313.68,312.28,312.73,12559.0,311.4453,311.4851,310.0949,310.5417,12559.0
2024-01-31 14:05:00,312.78,313.14,312.62,312.82,7843.0,310.5914,310.9488,310.4325,310.6311,7843.0
2024-01-31 14:10:00,312.8,313.25,312.78,312.95,8931.0,310.6112,311.0581,310.5914,310.7602,8931.0
2024-01-31 14:15:00,312.97,313.0,312.51,312.51,10348.0,310.78,310.8098,310.3232,310.3232,10348.0
2024-01-31 14:20:00,312.56,312.7,312.25,312.52,10166.0,310.3729,310.5119,310.0651,310.3332,10166.0
2024-01-31 14:25:00,312.45,312.76,312.45,312.64,14066.0,310.2637,310.5715,310.2637,310.4523,14066.0
2024-01-31 14:30:00,312.59,313.26,312.44,313.0,15830.0,310.4027,311.068,310.2537,310.8098,15830.0
2024-01-31 14:35:00,313.06,314.3,312.67,314.26,32133.0,310.8694,312.1007,310.4821,312.061,32133.0
2024-01-31 14:40:00,314.13,314.71,314.09,314.61,8251.0,311.9319,312.5079,311.8922,312.4086,8251.0
2024-01-31 14:45:00,314.58,314.93,314.08,314.24,25188.0,312.3788,312.7263,311.8823,312.0411,25188.0
2024-01-31 14:50:00,314.15,314.19,313.29,313.78,13802.0,311.9518,311.9915,311.0978,311.5844,13802.0
2024-01-31 14:55:00,313.6,313.92,313.17,313.23,5664.0,311.4056,311.7234,310.9786,311.0382,5664.0
2024-01-31 15:00:00,313.16,313.21,311.7,311.87,14167.0,310.9687,311.0183,309.5189,309.6877,14167.0
2024-01-31 15:05:00,311.74,312.02,311.18,311.92,23551.0,309.5586,309.8367,309.0026,309.7374,23551.0
2024-01-31 15:10:00,312.09,312.21,311.53,312.0,9684.0,309.9062,310.0253,309.3501,309.8168,9684.0
2024-01-31 15:15:00,311.89,312.16,311.54,311.6,207060.0,309.7076,309.9757,309.36,309.4196,207060.0
2024-01-31 15:20:00,311.66,312.39,311.47,312.07,15742.0,309.4792,310.2041,309.2905,309.8863,15742.0
2024-01-31 15:25:00,312.02,312.07,311.77,311.8,5959.0,309.8367,309.8863,309.5884,309.6182,5959.0
2024-01-31 15:30:00,311.8,311.9,311.13,311.18,20627.0,309.6182,309.7175,308.9529,309.0026,20627.0
2024-01-31 15:35:00,311.03,311.23,310.84,311.17,14149.0,308.8536,309.0522,308.6649,308.9926,14149.0
2024-01-31 15:40:00,311.12,311.3,310.92,310.96,12760.0,308.943,309.1217,308.7444,308.7841,12760.0
2024-01-31 15:45:00,310.92,311.14,310.79,310.95,18996.0,308.7444,308.9628,308.6153,308.7742,18996.0
2024-01-31 15:50:00,310.93,310.98,310.5,310.82,31842.0,308.7543,308.804,308.3273,308.6451,31842.0
2024-01-31 15:55:00,310.88,311.27,310.52,310.53,320048.0,308.7047,309.0919,308.3472,308.3571,320048.0
2024-02-01 09:30:00,312.08,312.81,311.97,312.8,40792.0,309.8963,310.6211,309.787,310.6112,40792.0
2024-02-01 09:35:00,312.8,313.0,312.68,312.83,22477.0,310.6112,310.8098,310.4921,310.641,22477.0
2024-02-01 09:40:00,312.8,313.19,312.7,313.07,10535.0,310.6112,310.9985,310.5119,310.8793,10535.0
2024-02-01 09:45:00,313.05,313.2,312.65,312.81,7408.0,310.8595,311.0084,310.4623,310.6211,7408.0
2024-02-01 09:50:00,312.78,312.98,312.72,312.84,8952.0,310.5914,310.79,310.5318,310.6509,8952.0
2024-02-01 09:55:00,312.76,312.83,312.56,312.78,3025.0,310.5715,310.641,310.3729,310.5914,3025.0
2024-02-01 10:00:00,312.81,313.0,312.24,313.0,7029.0,310.6211,310.8098,310.0551,310.8098,7029.0
2024-02-01 10:05:00,313.19,313.66,313.02,313.66,7942.0,310.9985,311.4652,310.8297,311.4652,7942.0
2024-02-01 10:10:00,313.57,313.66,313.28,313.47,11539.0,311.3758,311.4652,311.0879,311.2765,11539.0
2024-02-01 10:15:00,313.51,313.57,313.3,313.31,8093.0,311.3162,311.3758,311.1077,311.1176,8093.0
2024-02-01 10:20:00,313.35,313.35,312.92,313.2,8995.0,311.1574,311.1574,310.7304,311.0084,8995.0
2024-02-01 10:25:00,313.26,313.77,313.2,313.72,10812.0,311.068,311.5744,311.0084,311.5248,10812.0
2024-02-01 10:30:00,313.76,313.77,313.59,313.6,4589.0,311.5645,311.5744,311.3957,311.4056,4589.0
2024-02-01 10:35:00,313.64,313.71,313.49,313.53,18498.0,311.4453,311.5148,311.2964,311.3361,18498.0
2024-02-01 10:40:00,313.54,313.55,313.18,313.37,18109.0,311.346,311.356,310.9886,311.1772,18109.0
2024-02-01 10:45:00,313.36,313.49,313.26,313.26,9313.0,311.1673,311.2964,311.068,311.068,9313.0
2024-02-01 10:50:00,312.98,313.08,312.57,312.58,3629.0,310.79,310.8893,310.3828,310.3928,3629.0
2024-02-01 10:55:00,312.54,312.54,312.21,312.21,13308.0,310.353,310.353,310.0253,310.0253,13308.0
2024-02-01 11:00:00,312.2,312.39,312.1,312.31,6887.0,310.0154,310.2041,309.9161,310.1246,6887.0
2024-02-01 11:05:00,312.33,312.57,312.29,312.34,8472.0,310.1445,310.3828,310.1048,310.1544,8472.0
2024-02-01 11:10:00,312.48,312.48,312.16,312.33,2116.0,310.2935,310.2935,309.9757,310.1445,2116.0
2024-02-01 11:15:00,312.46,312.48,312.23,312.3,5452.0,310.2736,310.2935,310.0452,310.1147,5452.0
2024-02-01 11:20:00,312.36,312.59,312.24,312.57,28545.0,310.1743,310.4027,310.0551,310.3828,28545.0
2024-02-01 11:25:00,312.55,312.63,312.37,312.41,14567.0,310.363,310.4424,310.1842,310.2239,14567.0
2024-02-01 11:30:00,312.45,312.84,312.45,312.82,5581.0,310.2637,310.6509,310.2637,310.6311,5581.0
2024-02-01 11:35:00,312.87,312.94,312.61,312.94,7050.0,310.6807,310.7502,310.4225,310.7502,7050.0
2024-02-01 11:40:00,313.0,313.03,312.82,312.88,9835.0,310.8098,310.8396,310.6311,310.6907,9835.0
2024-02-01 11:45:00,312.94,312.94,312.76,312.86,3440.0,310.7502,310.7502,310.5715,310.6708,3440.0
2024-02-01 11:50:00,313.0,313.16,312.98,313.06,6965.0,310.8098,310.9687,310.79,310.8694,6965.0
2024-02-01 11:55:00,313.08,313.11,312.85,312.92,8267.0,310.8893,310.919,310.6609,310.7304,8267.0
2024-02-01 12:00:00,312.94,313.47,312.94,313.34,11956.0,310.7502,311.2765,310.7502,311.1474,11956.0
2024-02-01 12:05:00,313.39,313.85,313.39,313.83,5351.0,311.1971,311.6539,311.1971,311.634,5351.0
2024-02-01 12:10:00,313.83,313.9,313.58,313.68,19690.0,311.634,311.7035,311.3858,311.4851,19690.0
2024-02-01 12:15:00,313.76,313.78,313.49,313.5,5568.0,311.5645,311.5844,311.2964,311.3063,5568.0
2024-02-01 12:20:00,313.52,313.54,313.35,313.52,19156.0,311.3262,311.346,311.1574,311.3262,19156.0
2024-02-01 12:25:00,313.51,313.53,313.15,313.15,3342.0,311.3162,311.3361,310.9588,310.9588,3342.0
2024-02-01 12:30:00,313.16,313.27,313.04,313.16,17758.0,310.9687,311.0779,310.8495,310.9687,17758.0
2024-02-01 12:35:00,313.12,313.27,313.12,313.27,4120.0,310.929,311.0779,310.929,311.0779,4120.0
2024-02-01 12:40:00,313.22,313.38,313.22,313.34,8053.0,311.0283,311.1872,311.0283,311.1474,8053.0
2024-02-01 12:45:00,313.43,313.85,313.42,313.85,7164.0,311.2368,311.6539,311.2269,311.6539,7164.0
2024-02-01 12:50:00,314.06,314.39,314.06,314.39,6684.0,311.8624,312.1901,311.8624,312.1901,6684.0
2024-02-01 12:55:00,314.37,314.58,313.9,314.04,29242.0,312.1702,312.3788,311.7035,311.8425,29242.0
2024-02-01 13:00:00,314.12,314.12,313.49,313.49,3536.0,311.922,311.922,311.2964,311.2964,3536.0
2024-02-01 13:05:00,313.47,313.5,313.26,313.33,7176.0,311.2765,311.3063,311.068,311.1375,7176.0
2024-02-01 13:10:00,313.46,313.9,313.46,313.85,4597.0,311.2666,311.7035,311.2666,311.6539,4597.0
2024-02-01 13:15:00,313.89,313.91,313.68,313.84,3669.0,311.6936,311.7134,311.4851,311.6439,3669.0
2024-02-01 13:20:00,313.82,313.88,313.69,313.71,4133.0,311.6241,311.6837,311.495,311.5148,4133.0
2024-02-01 13:25:00,313.87,313.93,313.71,313.82,3313.0,311.6737,311.7333,311.5148,311.6241,3313.0
2024-02-01 13:30:00,313.76,314.18,313.76,314.0,5267.0,311.5645,311.9816,311.5645,311.8028,5267.0
2024-02-01 13:35:00,314.04,314.05,313.31,313.38,4953.0,311.8425,311.8525,311.1176,311.1872,4953.0
2024-02-01 13:40:00,313.46,313.55,313.31,313.49,6064.0,311.2666,311.356,311.1176,311.2964,6064.0
2024-02-01 13:45:00,313.53,313.81,313.53,313.79,5136.0,311.3361,311.6141,311.3361,311.5943,5136.0
2024-02-01 13:50:00,313.9,313.94,313.77,313.88,6804.0,311.7035,311.7432,311.5744,311.6837,6804.0
2024-02-01 13:55:00,313.85,314.01,313.76,313.8,7450.0,311.6539,311.8127,311.5645,311.6042,7450.0
2024-02-01 14:00:00,313.88,314.07,313.83,314.06,4076.0,311.6837,311.8723,311.634,311.8624,4076.0
2024-02-01 14:05:00,314.05,314.42,314.03,314.42,7292.0,311.8525,312.2199,311.8326,312.2199,7292.0
2024-02-01 14:10:00,314.42,314.51,313.96,313.98,10742.0,312.2199,312.3093,311.7631,311.783,10742.0
2024-02-01 14:15:00,314.04,314.34,313.96,314.31,14980.0,311.8425,312.1404,311.7631,312.1107,14980.0
2024-02-01 14:20:00,314.39,314.42,314.23,314.3,13256.0,312.1901,312.2199,312.0312,312.1007,13256.0
2024-02-01 14:25:00,314.29,314.39,314.16,314.25,12701.0,312.0908,312.1901,311.9617,312.0511,12701.0
2024-02-01 14:30:00,314.27,314.29,314.04,314.04,12436.0,312.0709,312.0908,311.8425,311.8425,12436.0
2024-02-01 14:35:00,314.12,314.36,314.12,314.29,26166.0,311.922,312.1603,311.922,312.0908,26166.0
2024-02-01 14:40:00,314.31,314.47,314.29,314.42,11949.0,312.1107,312.2695,312.0908,312.2199,11949.0
2024-02-01 14:45:00,314.42,314.92,314.42,314.68,30876.0,312.2199,312.7164,312.2199,312.4781,30876.0
2024-02-01 14:50:00,314.73,314.86,314.72,314.75,14779.0,312.5277,312.6568,312.5178,312.5476,14779.0
2024-02-01 14:55:00,314.8,315.01,314.78,314.97,17380.0,312.5972,312.8058,312.5774,312.766,17380.0
2024-02-01 15:00:00,314.98,315.14,314.84,315.14,19139.0,312.776,312.9348,312.6369,312.9348,19139.0
2024-02-01 15:05:00,315.15,315.22,314.93,315.0,16708.0,312.9448,313.0143,312.7263,312.7958,16708.0
2024-02-01 15:10:00,315.03,315.03,314.71,314.96,25532.0,312.8256,312.8256,312.5079,312.7561,25532.0
2024-02-01 15:15:00,314.95,315.04,314.91,315.0,22935.0,312.7462,312.8355,312.7065,312.7958,22935.0
2024-02-01 15:20:00,314.99,314.99,314.88,314.98,22822.0,312.7859,312.7859,312.6767,312.776,22822.0
2024-02-01 15:25:00,315.0,315.11,314.97,315.06,26085.0,312.7958,312.9051,312.766,312.8554,26085.0
2024-02-01 15:30:00,315.07,315.2,315.04,315.13,20645.0,312.8653,312.9944,312.8355,312.9249,20645.0
2024-02-01 15:35:00,315.15,315.25,315.08,315.24,106954.0,312.9448,313.0441,312.8753,313.0341,106954.0
2024-02-01 15:40:00,315.25,315.34,315.06,315.07,54401.0,313.0441,313.1334,312.8554,312.8653,54401.0
2024-02-01 15:45:00,315.06,315.11,314.75,314.75,48023.0,312.8554,312.9051,312.5476,312.5476,48023.0
2024-02-01 15:50:00,314.78,314.8,314.49,314.69,42999.0,312.5774,312.5972,312.2894,312.488,42999.0
2024-02-01 15:55:00,314.7,315.19,314.7,315.11,40805.0,312.4979,312.9845,312.4979,312.9051,40805.0
2024-02-02 09:30:00,316.27,316.8,315.88,316.71,32100.0,314.0569,314.5832,313.6697,314.4939,32100.0
2024-02-02 09:35:00,316.72,317.48,316.67,317.42,8866.0,314.5038,315.2585,314.4541,315.1989,8866.0
2024-02-02 09:40:00,317.47,317.9,317.2,317.89,14725.0,315.2485,315.6755,314.9804,315.6656,14725.0
2024-02-02 09:45:00,317.88,318.61,317.88,317.94,12974.0,315.6557,316.3806,315.6557,315.7152,12974.0
2024-02-02 09:50:00,317.84,317.84,317.37,317.59,6282.0,315.6159,315.6159,315.1492,315.3677,6282.0
2024-02-02 09:55:00,317.6,318.25,317.6,318.04,5546.0,315.3776,316.0231,315.3776,315.8146,5546.0
2024-02-02 10:00:00,318.08,318.42,318.05,318.12,6357.0,315.8543,316.1919,315.8245,315.894,6357.0
2024-02-02 10:05:00,318.01,318.29,317.86,317.95,2727.0,315.7848,316.0628,315.6358,315.7252,2727.0
2024-02-02 10:10:00,317.8,318.43,317.8,318.39,3354.0,315.5762,316.2018,315.5762,316.1621,3354.0
2024-02-02 10:15:00,318.36,318.6,318.21,318.44,15630.0,316.1323,316.3706,315.9834,316.2118,15630.0
2024-02-02 10:20:00,318.5,318.73,318.36,318.72,7585.0,316.2713,316.4997,316.1323,316.4898,7585.0
2024-02-02 10:25:00,318.74,318.74,318.15,318.3,17052.0,316.5097,316.5097,315.9238,316.0727,17052.0
2024-02-02 10:30:00,318.26,318.27,317.77,318.27,16042.0,316.033,316.0429,315.5464,316.0429,16042.0
2024-02-02 10:35:00,318.27,318.67,318.07,318.67,14178.0,316.0429,316.4401,315.8443,316.4401,14178.0
2024-02-02 10:40:00,318.71,319.41,318.71,319.34,7414.0,316.4799,317.175,316.4799,317.1055,7414.0
2024-02-02 10:45:00,319.41,319.61,319.23,319.23,10240.0,317.175,317.3736,316.9962,316.9962,10240.0
2024-02-02 10:50:00,319.27,319.44,319.21,319.25,11403.0,317.0359,317.2048,316.9764,317.0161,11403.0
2024-02-02 10:55:00,319.4,319.66,319.39,319.43,7266.0,317.165,317.4232,317.1551,317.1948,7266.0
2024-02-02 11:00:00,319.45,319.46,319.0,319.06,9497.0,317.2147,317.2246,316.7678,316.8274,9497.0
2024-02-02 11:05:00,319.19,319.54,319.19,319.43,47289.0,316.9565,317.3041,316.9565,317.1948,47289.0
2024-02-02 11:10:00,319.54,319.84,319.5,319.7,21485.0,317.3041,317.602,317.2643,317.4629,21485.0
2024-02-02 11:15:00,319.67,319.8,319.53,319.58,4946.0,317.4331,317.5622,317.2941,317.3438,4946.0
2024-02-02 11:20:00,319.57,319.61,319.38,319.54,4357.0,317.3338,317.3736,317.1452,317.3041,4357.0
2024-02-02 11:25:00,319.61,320.06,319.47,320.01,18718.0,317.3736,317.8204,317.2345,317.7708,18718.0
2024-02-02 11:30:00,320.0,320.21,320.0,320.07,8516.0,317.7608,317.9694,317.7608,317.8303,8516.0
2024-02-02 11:35:00,320.13,320.41,320.13,320.41,11568.0,317.8899,318.168,317.8899,318.168,11568.0
2024-02-02 11:40:00,320.44,320.56,320.27,320.56,7774.0,318.1978,318.3169,318.0289,318.3169,7774.0
2024-02-02 11:45:00,320.51,320.69,320.49,320.64,8470.0,318.2673,318.446,318.2474,318.3964,8470.0
2024-02-02 11:50:00,320.66,320.97,320.64,320.91,11767.0,318.4162,318.724,318.3964,318.6645,11767.0
2024-02-02 11:55:00,320.86,320.91,320.6,320.72,14860.0,318.6148,318.6645,318.3566,318.4758,14860.0
2024-02-02 12:00:00,320.8,320.92,320.78,320.85,10433.0,318.5552,318.6744,318.5354,318.6049,10433.0
2024-02-02 12:05:00,320.89,320.95,320.66,320.67,5216.0,318.6446,318.7042,318.4162,318.4261,5216.0
2024-02-02 12:10:00,320.68,320.87,320.6,320.66,3179.0,318.4361,318.6247,318.3566,318.4162,3179.0
2024-02-02 12:15:00,320.62,321.06,320.59,321.06,5642.0,318.3765,318.8134,318.3467,318.8134,5642.0
2024-02-02 12:20:00,321.09,321.09,320.96,321.0,3791.0,318.8432,318.8432,318.7141,318.7538,3791.0
2024-02-02 12:25:00,321.03,321.6,320.94,321.59,5380.0,318.7836,319.3496,318.6943,319.3397,5380.0
2024-02-02 12:30:00,321.55,321.71,321.51,321.56,12973.0,319.3,319.4589,319.2603,319.3099,12973.0
2024-02-02 12:35:00,321.57,321.76,321.57,321.67,14022.0,319.3198,319.5085,319.3198,319.4191,14022.0
2024-02-02 12:40:00,321.71,321.71,320.25,320.38,24827.0,319.4589,319.4589,318.0091,318.1382,24827.0
2024-02-02 12:45:00,320.37,320.58,320.05,320.52,16130.0,318.1282,318.3368,317.8105,318.2772,16130.0
2024-02-02 12:50:00,320.51,320.51,320.14,320.39,7292.0,318.2673,318.2673,317.8999,318.1481,7292.0
2024-02-02 12:55:00,320.38,320.89,320.38,320.89,6336.0,318.1382,318.6446,318.1382,318.6446,6336.0
2024-02-02 13:00:00,320.98,321.05,320.94,321.02,6974.0,318.734,318.8035,318.6943,318.7737,6974.0
2024-02-02 13:05:00,321.19,321.2,320.79,320.8,8312.0,318.9425,318.9524,318.5453,318.5552,8312.0
2024-02-02 13:10:00,320.9,321.14,320.9,321.14,16446.0,318.6545,318.8929,318.6545,318.8929,16446.0
2024-02-02 13:15:00,321.0,321.3,320.93,321.18,10103.0,318.7538,319.0517,318.6843,318.9326,10103.0
2024-02-02 13:20:00,321.25,321.33,320.95,321.3,7929.0,319.0021,319.0815,318.7042,319.0517,7929.0
2024-02-02 13:25:00,321.26,321.26,320.68,320.84,13764.0,319.012,319.012,318.4361,318.595,13764.0
2024-02-02 13:30:00,320.88,320.93,320.71,320.75,2654.0,318.6347,318.6843,318.4659,318.5056,2654.0
2024-02-02 13:35:00,320.98,320.99,320.72,320.96,1284.0,318.734,318.7439,318.4758,318.7141,1284.0
2024-02-02 13:40:00,321.08,321.15,321.06,321.15,1074.0,318.8333,318.9028,318.8134,318.9028,1074.0
2024-02-02 13:45:00,321.11,321.2,320.94,321.15,7637.0,318.8631,318.9524,318.6943,318.9028,7637.0
2024-02-02 13:50:00,321.14,321.26,321.09,321.25,5345.0,318.8929,319.012,318.8432,319.0021,5345.0
2024-02-02 13:55:00,321.18,321.33,321.17,321.25,2710.0,318.9326,319.0815,318.9226,319.0021,2710.0
2024-02-02 14:00:00,321.31,321.69,321.31,321.52,8777.0,319.0617,319.439,319.0617,319.2702,8777.0
2024-02-02 14:05:00,321.46,321.63,321.46,321.58,4315.0,319.2106,319.3794,319.2106,319.3298,4315.0
2024-02-02 14:10:00,321.65,321.88,321.56,321.74,12218.0,319.3993,319.6277,319.3099,319.4887,12218.0
2024-02-02 14:15:00,321.7,322.0,321.69,321.82,15318.0,319.4489,319.7468,319.439,319.5681,15318.0
2024-02-02 14:20:00,321.79,321.79,321.5,321.79,17148.0,319.5383,319.5383,319.2503,319.5383,17148.0
2024-02-02 14:25:00,321.81,321.81,321.59,321.68,25560.0,319.5582,319.5582,319.3397,319.4291,25560.0
2024-02-02 14:30:00,321.71,321.99,321.63,321.98,10569.0,319.4589,319.7369,319.3794,319.727,10569.0
2024-02-02 14:35:00,322.04,322.12,321.95,322.03,10477.0,319.7866,319.866,319.6972,319.7766,10477.0
2024-02-02 14:40:00,322.15,322.19,321.94,321.94,7205.0,319.8958,319.9355,319.6873,319.6873,7205.0
2024-02-02 14:45:00,321.9,322.09,321.88,322.06,8473.0,319.6475,319.8362,319.6277,319.8064,8473.0
2024-02-02 14:50:00,322.03,322.08,321.79,321.91,10974.0,319.7766,319.8263,319.5383,319.6575,10974.0
2024-02-02 14:55:00,321.88,322.03,321.67,322.0,5186.0,319.6277,319.7766,319.4191,319.7468,5186.0
2024-02-02 15:00:00,322.0,322.03,321.81,321.9,7515.0,319.7468,319.7766,319.5582,319.6475,7515.0
2024-02-02 15:05:00,321.89,322.1,321.81,322.09,6401.0,319.6376,319.8461,319.5582,319.8362,6401.0
2024-02-02 15:10:00,322.05,322.24,321.9,321.91,11022.0,319.7965,319.9852,319.6475,319.6575,11022.0
2024-02-02 15:15:00,321.89,322.01,321.8,322.01,5170.0,319.6376,319.7568,319.5482,319.7568,5170.0
2024-02-02 15:20:00,322.01,322.01,321.52,321.58,34083.0,319.7568,319.7568,319.2702,319.3298,34083.0
2024-02-02 15:25:00,321.62,321.99,321.62,321.99,4966.0,319.3695,319.7369,319.3695,319.7369,4966.0
2024-02-02 15:30:00,321.98,321.98,321.53,321.63,14958.0,319.727,319.727,319.2801,319.3794,14958.0
2024-02-02 15:35:00,321.6,321.79,321.45,321.69,9122.0,319.3496,319.5383,319.2007,319.439,9122.0
2024-02-02 15:40:00,321.7,321.78,321.62,321.64,183513.0,319.4489,319.5284,319.3695,319.3894,183513.0
2024-02-02 15:45:00,321.57,321.78,321.46,321.69,28009.0,319.3198,319.5284,319.2106,319.439,28009.0
2024-02-02 15:50:00,321.67,322.01,321.63,321.91,27891.0,319.4191,319.7568,319.3794,319.6575,27891.0
2024-02-02 15:55:00,322.0,322.15,321.34,321.34,59377.0,319.7468,319.8958,319.0915,319.0915,59377.0
2024-02-05 09:30:00,321.79,322.13,321.48,321.99,41250.0,319.5383,319.8759,319.2305,319.7369,41250.0
2024-02-05 09:35:00,321.88,321.88,321.31,321.39,7401.0,319.6277,319.6277,319.0617,319.1411,7401.0
2024-02-05 09:40:00,321.53,321.56,321.31,321.45,8639.0,319.2801,319.3099,319.0617,319.2007,8639.0
2024-02-05 09:45:00,321.43,321.66,321.14,321.22,4116.0,319.1808,319.4092,318.8929,318.9723,4116.0
2024-02-05 09:50:00,321.11,321.48,320.98,321.32,7165.0,318.8631,319.2305,318.734,319.0716,7165.0
2024-02-05 09:55:00,321.32,321.61,321.3,321.55,14294.0,319.0716,319.3596,319.0517,319.3,14294.0
2024-02-05 10:00:00,321.42,321.42,320.85,320.9,39553.0,319.1709,319.1709,318.6049,318.6545,39553.0
2024-02-05 10:05:00,320.69,321.08,320.69,320.83,24858.0,318.446,318.8333,318.446,318.585,24858.0
2024-02-05 10:10:00,320.94,320.94,320.56,320.73,4719.0,318.6943,318.6943,318.3169,318.4857,4719.0
2024-02-05 10:15:00,320.66,320.66,319.8,319.99,5781.0,318.4162,318.4162,317.5622,317.7509,5781.0
2024-02-05 10:20:00,319.91,320.05,319.77,320.05,4931.0,317.6715,317.8105,317.5324,317.8105,4931.0
2024-02-05 10:25:00,320.09,320.33,319.98,320.16,11718.0,317.8502,318.0885,317.741,317.9197,11718.0
2024-02-05 10:30:00,320.21,320.32,319.83,319.84,14045.0,317.9694,318.0786,317.592,317.602,14045.0
2024-02-05 10:35:00,319.88,320.09,319.76,319.77,3338.0,317.6417,317.8502,317.5225,317.5324,3338.0
2024-02-05 10:40:00,319.72,319.72,318.93,319.12,22732.0,317.4828,317.4828,316.6983,316.887,22732.0
2024-02-05 10:45:00,319.09,319.4,319.01,319.4,10011.0,316.8572,317.165,316.7778,317.165,10011.0
2024-02-05 10:50:00,319.45,319.45,319.23,319.42,1974.0,317.2147,317.2147,316.9962,317.1849,1974.0
2024-02-05 10:55:00,319.37,319.62,319.37,319.57,10437.0,317.1352,317.3835,317.1352,317.3338,10437.0
2024-02-05 11:00:00,319.56,319.62,319.44,319.51,10228.0,317.3239,317.3835,317.2048,317.2743,10228.0
2024-02-05 11:05:00,319.57,319.94,319.54,319.9,12145.0,317.3338,317.7013,317.3041,317.6615,12145.0
2024-02-05 11:10:00,319.9,319.94,319.82,319.83,6056.0,317.6615,317.7013,317.5821,317.592,6056.0
2024-02-05 11:15:00,319.92,320.12,319.91,320.09,7817.0,317.6814,317.88,317.6715,317.8502,7817.0
2024-02-05 11:20:00,320.1,320.15,319.76,319.84,23778.0,317.8601,317.9098,317.5225,317.602,23778.0
2024-02-05 11:25:00,319.82,319.82,319.63,319.67,12283.0,317.5821,317.5821,317.3934,317.4331,12283.0
2024-02-05 11:30:00,319.66,320.2,319.66,320.2,9223.0,317.4232,317.9594,317.4232,317.9594,9223.0
2024-02-05 11:35:00,320.18,320.26,320.08,320.15,13329.0,317.9396,318.019,317.8403,317.9098,13329.0
2024-02-05 11:40:00,320.13,320.16,319.84,320.0,19662.0,317.8899,317.9197,317.602,317.7608,19662.0
2024-02-05 11:45:00,320.06,320.33,320.05,320.27,20987.0,317.8204,318.0885,317.8105,318.0289,20987.0
2024-02-05 11:50:00,320.29,320.44,320.2,320.35,21164.0,318.0488,318.1978,317.9594,318.1084,21164.0
2024-02-05 11:55:00,320.35,320.64,320.34,320.56,20783.0,318.1084,318.3964,318.0985,318.3169,20783.0
2024-02-05 12:00:00,320.59,320.71,320.5,320.68,10297.0,318.3467,318.4659,318.2573,318.4361,10297.0
2024-02-05 12:05:00,320.72,320.86,320.7,320.85,7023.0,318.4758,318.6148,318.4559,318.6049,7023.0
2024-02-05 12:10:00,320.83,320.93,320.77,320.8,12720.0,318.585,318.6843,318.5254,318.5552,12720.0
2024-02-05 12:15:00,320.84,320.91,320.82,320.83,5988.0,318.595,318.6645,318.5751,318.585,5988.0
2024-02-05 12:20:00,320.85,321.01,320.62,321.01,18469.0,318.6049,318.7638,318.3765,318.7638,18469.0
2024-02-05 12:25:00,321.01,321.08,320.92,321.08,15271.0,318.7638,318.8333,318.6744,318.8333,15271.0
2024-02-05 12:30:00,321.1,321.33,321.1,321.28,25585.0,318.8531,319.0815,318.8531,319.0319,25585.0
2024-02-05 12:35:00,321.27,321.59,321.24,321.58,14310.0,319.0219,319.3397,318.9922,319.3298,14310.0
2024-02-05 12:40:00,321.58,321.59,321.43,321.52,6476.0,319.3298,319.3397,319.1808,319.2702,6476.0
2024-02-05 12:45:00,321.56,321.58,321.31,321.42,5410.0,319.3099,319.3298,319.0617,319.1709,5410.0
2024-02-05 12:50:00,321.38,321.43,321.21,321.33,10040.0,319.1312,319.1808,318.9624,319.0815,10040.0
2024-02-05 12:55:00,321.27,321.36,321.22,321.25,11080.0,319.0219,319.1113,318.9723,319.0021,11080.0
2024-02-05 13:00:00,321.25,321.25,321.05,321.16,10703.0,319.0021,319.0021,318.8035,318.9127,10703.0
2024-02-05 13:05:00,321.26,321.45,321.15,321.37,11153.0,319.012,319.2007,318.9028,319.1212,11153.0
2024-02-05 13:10:00,321.4,321.57,321.36,321.57,5582.0,319.151,319.3198,319.1113,319.3198,5582.0
2024-02-05 13:15:00,321.58,321.58,321.28,321.34,14410.0,319.3298,319.3298,319.0319,319.0915,14410.0
2024-02-05 13:20:00,321.37,321.37,321.12,321.12,4658.0,319.1212,319.1212,318.873,318.873,4658.0
2024-02-05 13:25:00,321.16,321.16,320.95,320.95,10120.0,318.9127,318.9127,318.7042,318.7042,10120.0
2024-02-05 13:30:00,321.0,321.16,320.99,321.16,4407.0,318.7538,318.9127,318.7439,318.9127,4407.0
2024-02-05 13:35:00,321.24,321.25,321.09,321.14,2391.0,318.9922,319.0021,318.8432,318.8929,2391.0
2024-02-05 13:40:00,321.2,321.21,320.98,321.16,3258.0,318.9524,318.9624,318.734,318.9127,3258.0
2024-02-05 13:45:00,321.18,321.24,321.13,321.2,5791.0,318.9326,318.9922,318.8829,318.9524,5791.0
2024-02-05 13:50:00,321.19,321.26,321.04,321.05,7511.0,318.9425,319.012,318.7936,318.8035,7511.0
2024-02-05 13:55:00,320.96,321.25,320.96,321.25,1765.0,318.7141,319.0021,318.7141,319.0021,1765.0
2024-02-05 14:00:00,321.24,321.25,321.14,321.22,1019.0,318.9922,319.0021,318.8929,318.9723,1019.0
2024-02-05 14:05:00,321.1,321.42,321.1,321.39,4745.0,318.8531,319.1709,318.8531,319.1411,4745.0
2024-02-05 14:10:00,321.38,321.46,321.3,321.32,13786.0,319.1312,319.2106,319.0517,319.0716,13786.0
2024-02-05 14:15:00,321.31,321.38,321.15,321.18,10594.0,319.0617,319.1312,318.9028,318.9326,10594.0
2024-02-05 14:20:00,321.13,321.42,321.13,321.42,6987.0,318.8829,319.1709,318.8829,319.1709,6987.0
2024-02-05 14:25:00,321.45,321.62,321.38,321.51,6878.0,319.2007,319.3695,319.1312,319.2603,6878.0
2024-02-05 14:30:00,321.52,321.84,321.52,321.84,13730.0,319.2702,319.588,319.2702,319.588,13730.0
2024-02-05 14:35:00,321.83,322.02,321.81,321.88,18621.0,319.578,319.7667,319.5582,319.6277,18621.0
2024-02-05 14:40:00,321.92,322.05,321.88,321.9,8078.0,319.6674,319.7965,319.6277,319.6475,8078.0
2024-02-05 14:45:00,321.93,322.03,321.91,322.01,3533.0,319.6773,319.7766,319.6575,319.7568,3533.0
2024-02-05 14:50:00,322.02,322.07,321.91,322.04,13027.0,319.7667,319.8164,319.6575,319.7866,13027.0
2024-02-05 14:55:00,322.0,322.07,321.92,322.0,8152.0,319.7468,319.8164,319.6674,319.7468,8152.0
2024-02-05 15:00:00,321.98,321.98,321.57,321.57,10113.0,319.727,319.727,319.3198,319.3198,10113.0
2024-02-05 15:05:00,321.6,321.68,321.26,321.39,14087.0,319.3496,319.4291,319.012,319.1411,14087.0
2024-02-05 15:10:00,321.27,321.35,320.96,320.97,9943.0,319.0219,319.1014,318.7141,318.724,9943.0
2024-02-05 15:15:00,320.91,321.17,320.79,321.1,6084.0,318.6645,318.9226,318.5453,318.8531,6084.0
2024-02-05 15:20:00,321.0,321.3,320.99,321.25,9143.0,318.7538,319.0517,318.7439,319.0021,9143.0
2024-02-05 15:25:00,321.27,321.62,321.27,321.57,11826.0,319.0219,319.3695,319.0219,319.3198,11826.0
2024-02-05 15:30:00,321.58,321.58,321.4,321.58,6020.0,319.3298,319.3298,319.151,319.3298,6020.0
2024-02-05 15:35:00,321.65,321.65,321.26,321.26,25394.0,319.3993,319.3993,319.012,319.012,25394.0
2024-02-05 15:40:00,321.3,321.4,321.24,321.26,20534.0,319.0517,319.151,318.9922,319.012,20534.0
2024-02-05 15:45:00,321.28,321.5,321.22,321.22,100262.0,319.0319,319.2503,318.9723,318.9723,100262.0
2024-02-05 15:50:00,321.23,321.72,321.22,321.57,145496.0,318.9822,319.4688,318.9723,319.3198,145496.0
2024-02-05 15:55:00,321.62,321.81,321.12,321.16,78821.0,319.3695,319.5582,318.873,318.9127,78821.0
2024-02-06 09:30:00,322.1,322.67,322.0,322.0,49522.0,319.8461,320.4122,319.7468,319.7468,49522.0
2024-02-06 09:35:00,322.03,322.09,321.78,321.98,10545.0,319.7766,319.8362,319.5284,319.727,10545.0
2024-02-06 09:40:00,322.14,322.39,321.91,322.32,11090.0,319.8859,320.1341,319.6575,320.0646,11090.0
2024-02-06 09:45:00,322.29,322.41,321.88,322.03,4350.0,320.0348,320.154,319.6277,319.7766,4350.0
2024-02-06 09:50:00,322.07,322.14,321.47,321.81,6479.0,319.8164,319.8859,319.2205,319.5582,6479.0
2024-02-06 09:55:00,321.81,321.81,321.35,321.38,8248.0,319.5582,319.5582,319.1014,319.1312,8248.0
2024-02-06 10:00:00,321.21,321.25,320.89,320.89,6364.0,318.9624,319.0021,318.6446,318.6446,6364.0
2024-02-06 10:05:00,320.85,320.96,320.65,320.74,12250.0,318.6049,318.7141,318.4063,318.4957,12250.0
2024-02-06 10:10:00,320.68,320.7,320.34,320.69,5450.0,318.4361,318.4559,318.0985,318.446,5450.0
2024-02-06 10:15:00,320.66,321.15,320.62,321.08,6703.0,318.4162,318.9028,318.3765,318.8333,6703.0
2024-02-06 10:20:00,321.04,321.11,320.49,320.49,9314.0,318.7936,318.8631,318.2474,318.2474,9314.0
2024-02-06 10:25:00,320.47,320.58,320.24,320.49,4540.0,318.2275,318.3368,317.9992,318.2474,4540.0
2024-02-06 10:30:00,320.47,320.82,320.45,320.79,9235.0,318.2275,318.5751,318.2077,318.5453,9235.0
2024-02-06 10:35:00,320.82,321.07,320.78,320.78,9751.0,318.5751,318.8233,318.5354,318.5354,9751.0
2024-02-06 10:40:00,320.76,320.86,320.49,320.76,6497.0,318.5155,318.6148,318.2474,318.5155,6497.0
2024-02-06 10:45:00,320.85,320.88,320.62,320.63,7501.0,318.6049,318.6347,318.3765,318.3864,7501.0
2024-02-06 10:50:00,320.66,320.76,320.46,320.48,3138.0,318.4162,318.5155,318.2176,318.2375,3138.0
2024-02-06 10:55:00,320.85,320.87,320.78,320.8,4922.0,318.6049,318.6247,318.5354,318.5552,4922.0
2024-02-06 11:00:00,320.77,320.87,320.61,320.7,16819.0,318.5254,318.6247,318.3666,318.4559,16819.0
2024-02-06 11:05:00,320.63,321.09,320.63,320.85,13292.0,318.3864,318.8432,318.3864,318.6049,13292.0
2024-02-06 11:10:00,320.94,321.01,320.51,320.53,21244.0,318.6943,318.7638,318.2673,318.2871,21244.0
2024-02-06 11:15:00,320.61,320.89,320.57,320.89,16059.0,318.3666,318.6446,318.3268,318.6446,16059.0
2024-02-06 11:20:00,320.91,321.02,320.78,320.95,12115.0,318.6645,318.7737,318.5354,318.7042,12115.0
2024-02-06 11:25:00,320.97,321.04,320.86,321.04,6091.0,318.724,318.7936,318.6148,318.7936,6091.0
2024-02-06 11:30:00,321.05,321.14,321.0,321.01,4279.0,318.8035,318.8929,318.7538,318.7638,4279.0
2024-02-06 11:35:00,321.0,321.01,320.79,320.95,2145.0,318.7538,318.7638,318.5453,318.7042,2145.0
2024-02-06 11:40:00,320.93,320.93,320.68,320.88,1974.0,318.6843,318.6843,318.4361,318.6347,1974.0
2024-02-06 11:45:00,320.66,320.66,320.23,320.27,2739.0,318.4162,318.4162,317.9892,318.0289,2739.0
2024-02-06 11:50:00,320.18,320.28,319.94,320.2,4955.0,317.9396,318.0389,317.7013,317.9594,4955.0
2024-02-06 11:55:00,320.14,320.22,319.96,320.03,10906.0,317.8999,317.9793,317.7211,317.7906,10906.0
2024-02-06 12:00:00,320.0,320.15,319.85,319.85,7525.0,317.7608,317.9098,317.6119,317.6119,7525.0
2024-02-06 12:05:00,319.9,319.99,319.89,319.96,3547.0,317.6615,317.7509,317.6516,317.7211,3547.0
2024-02-06 12:10:00,319.97,320.03,319.68,319.73,5773.0,317.731,317.7906,317.4431,317.4927,5773.0
2024-02-06 12:15:00,319.71,320.01,319.7,319.83,3364.0,317.4729,317.7708,317.4629,317.592,3364.0
2024-02-06 12:20:00,319.72,319.77,319.52,319.68,3539.0,317.4828,317.5324,317.2842,317.4431,3539.0
2024-02-06 12:25:00,319.65,320.13,319.65,320.12,5001.0,317.4133,317.8899,317.4133,317.88,5001.0
2024-02-06 12:30:00,320.23,320.23,319.79,319.86,15939.0,317.9892,317.9892,317.5523,317.6218,15939.0
2024-02-06 12:35:00,319.92,320.16,319.89,320.16,3551.0,317.6814,317.9197,317.6516,317.9197,3551.0
2024-02-06 12:40:00,320.08,320.28,320.08,320.27,26015.0,317.8403,318.0389,317.8403,318.0289,26015.0
2024-02-06 12:45:00,320.24,320.24,319.85,319.87,8274.0,317.9992,317.9992,317.6119,317.6317,8274.0
2024-02-06 12:50:00,319.86,320.06,319.83,319.86,4224.0,317.6218,317.8204,317.592,317.6218,4224.0
2024-02-06 12:55:00,320.02,320.11,319.95,319.96,1246.0,317.7807,317.8701,317.7112,317.7211,1246.0
2024-02-06 13:00:00,319.98,320.26,319.95,320.19,1350.0,317.741,318.019,317.7112,317.9495,1350.0
2024-02-06 13:05:00,320.35,320.43,320.34,320.43,2513.0,318.1084,318.1878,318.0985,318.1878,2513.0
2024-02-06 13:10:00,320.32,320.32,320.08,320.27,3170.0,318.0786,318.0786,317.8403,318.0289,3170.0
2024-02-06 13:15:00,320.13,320.4,320.12,320.25,2068.0,317.8899,318.158,317.88,318.0091,2068.0
2024-02-06 13:20:00,320.16,320.29,320.11,320.17,7369.0,317.9197,318.0488,317.8701,317.9296,7369.0
2024-02-06 13:25:00,320.26,320.47,320.25,320.46,1674.0,318.019,318.2275,318.0091,318.2176,1674.0
2024-02-06 13:30:00,320.47,320.66,320.43,320.6,3726.0,318.2275,318.4162,318.1878,318.3566,3726.0
2024-02-06 13:35:00,320.53,320.77,320.53,320.76,2341.0,318.2871,318.5254,318.2871,318.5155,2341.0
2024-02-06 13:40:00,320.76,320.76,320.6,320.67,2565.0,318.5155,318.5155,318.3566,318.4261,2565.0
2024-02-06 13:45:00,320.7,320.79,320.57,320.75,4588.0,318.4559,318.5453,318.3268,318.5056,4588.0
2024-02-06 13:50:00,320.74,320.74,320.61,320.61,2565.0,318.4957,318.4957,318.3666,318.3666,2565.0
2024-02-06 13:55:00,320.64,320.83,320.61,320.79,2709.0,318.3964,318.585,318.3666,318.5453,2709.0
2024-02-06 14:00:00,320.78,320.84,320.53,320.63,15770.0,318.5354,318.595,318.2871,318.3864,15770.0
2024-02-06 14:05:00,320.65,320.71,319.99,320.07,12052.0,318.4063,318.4659,317.7509,317.8303,12052.0
2024-02-06 14:10:00,320.04,320.05,319.84,319.85,12197.0,317.8006,317.8105,317.602,317.6119,12197.0
2024-02-06 14:15:00,319.88,320.04,319.8,320.04,14747.0,317.6417,317.8006,317.5622,317.8006,14747.0
2024-02-06 14:20:00,319.97,320.35,319.97,320.26,5986.0,317.731,318.1084,317.731,318.019,5986.0
2024-02-06 14:25:00,320.28,320.36,320.14,320.27,9155.0,318.0389,318.1183,317.8999,318.0289,9155.0
2024-02-06 14:30:00,320.26,320.51,320.26,320.47,4332.0,318.019,318.2673,318.019,318.2275,4332.0
2024-02-06 14:35:00,320.48,320.5,320.18,320.28,15396.0,318.2375,318.2573,317.9396,318.0389,15396.0
2024-02-06 14:40:00,320.21,320.47,320.21,320.45,2528.0,317.9694,318.2275,317.9694,318.2077,2528.0
2024-02-06 14:45:00,320.51,320.65,320.47,320.65,12600.0,318.2673,318.4063,318.2275,318.4063,12600.0
2024-02-06 14:50:00,320.65,320.69,320.5,320.63,17287.0,318.4063,318.446,318.2573,318.3864,17287.0
2024-02-06 14:55:00,320.68,320.95,320.66,320.88,5713.0,318.4361,318.7042,318.4162,318.6347,5713.0
2024-02-06 15:00:00,320.88,320.97,320.84,320.94,15049.0,318.6347,318.724,318.595,318.6943,15049.0
2024-02-06 15:05:00,320.94,321.19,320.93,321.08,22741.0,318.6943,318.9425,318.6843,318.8333,22741.0
2024-02-06 15:10:00,321.04,321.13,320.98,321.13,7078.0,318.7936,318.8829,318.734,318.8829,7078.0
2024-02-06 15:15:00,321.15,321.16,320.87,321.03,7019.0,318.9028,318.9127,318.6247,318.7836,7019.0
2024-02-06 15:20:00,321.04,321.15,320.95,320.95,12969.0,318.7936,318.9028,318.7042,318.7042,12969.0
2024-02-06 15:25:00,320.96,321.11,320.93,321.01,11337.0,318.7141,318.8631,318.6843,318.7638,11337.0
2024-02-06 15:30:00,321.0,321.04,320.56,320.67,9980.0,318.7538,318.7936,318.3169,318.4261,9980.0
2024-02-06 15:35:00,320.66,320.77,320.5,320.53,22268.0,318.4162,318.5254,318.2573,318.2871,22268.0
2024-02-06 15:40:00,320.55,320.76,320.5,320.66,8677.0,318.307,318.5155,318.2573,318.4162,8677.0
2024-02-06 15:45:00,320.73,320.98,320.64,320.94,5673.0,318.4857,318.734,318.3964,318.6943,5673.0
2024-02-06 15:50:00,320.93,321.16,320.93,321.08,23779.0,318.6843,318.9127,318.6843,318.8333,23779.0
2024-02-06 15:55:00,321.11,321.58,321.11,321.54,31368.0,318.8631,319.3298,318.8631,319.2901,31368.0
2024-02-07 09:30:00,323.29,323.43,323.07,323.23,121576.0,321.0278,321.1668,320.8094,320.9682,121576.0
2024-02-07 09:35:00,323.29,323.34,323.06,323.06,10108.0,321.0278,321.0775,320.7994,320.7994,10108.0
2024-02-07 09:40:00,323.21,323.5,323.08,323.43,11190.0,320.9484,321.2363,320.8193,321.1668,11190.0
2024-02-07 09:45:00,323.4,323.91,323.21,323.84,15306.0,321.137,321.6435,320.9484,321.574,15306.0
2024-02-07 09:50:00,323.84,323.98,323.6,323.63,6823.0,321.574,321.713,321.3356,321.3654,6823.0
2024-02-07 09:55:00,323.58,323.79,323.32,323.79,5752.0,321.3158,321.5243,321.0576,321.5243,5752.0
2024-02-07 10:00:00,323.83,323.91,323.57,323.58,3758.0,321.564,321.6435,321.3059,321.3158,3758.0
2024-02-07 10:05:00,323.57,324.08,323.49,324.08,2882.0,321.3059,321.8123,321.2264,321.8123,2882.0
2024-02-07 10:10:00,324.16,324.87,324.16,324.82,26821.0,321.8917,322.5968,321.8917,322.5471,26821.0
2024-02-07 10:15:00,324.84,325.04,324.8,324.91,4516.0,322.567,322.7656,322.5272,322.6365,4516.0
2024-02-07 10:20:00,324.83,325.17,324.83,325.17,3377.0,322.557,322.8947,322.557,322.8947,3377.0
2024-02-07 10:25:00,325.29,325.56,325.1,325.56,2824.0,323.0138,323.2819,322.8251,323.2819,2824.0
2024-02-07 10:30:00,325.51,325.51,325.23,325.37,20011.0,323.2323,323.2323,322.9542,323.0933,20011.0
2024-02-07 10:35:00,325.42,325.42,325.03,325.06,12168.0,323.1429,323.1429,322.7556,322.7854,12168.0
2024-02-07 10:40:00,325.22,325.28,325.01,325.25,13714.0,322.9443,323.0039,322.7358,322.9741,13714.0
2024-02-07 10:45:00,325.28,325.41,325.19,325.3,12166.0,323.0039,323.133,322.9145,323.0237,12166.0
2024-02-07 10:50:00,325.31,325.48,325.08,325.09,8614.0,323.0337,323.2025,322.8053,322.8152,8614.0
2024-02-07 10:55:00,324.87,325.04,324.78,324.91,6471.0,322.5968,322.7656,322.5074,322.6365,6471.0
2024-02-07 11:00:00,324.8,324.88,324.56,324.85,4359.0,322.5272,322.6067,322.2889,322.5769,4359.0
2024-02-07 11:05:00,324.79,325.2,324.76,325.17,2632.0,322.5173,322.9244,322.4875,322.8947,2632.0
2024-02-07 11:10:00,325.16,325.34,325.12,325.22,3676.0,322.8847,323.0635,322.845,322.9443,3676.0
2024-02-07 11:15:00,325.31,325.31,324.99,325.03,6851.0,323.0337,323.0337,322.7159,322.7556,6851.0
2024-02-07 11:20:00,324.94,324.94,324.71,324.71,6262.0,322.6663,322.6663,322.4379,322.4379,6262.0
2024-02-07 11:25:00,324.75,324.99,324.68,324.99,4458.0,322.4776,322.7159,322.4081,322.7159,4458.0
2024-02-07 11:30:00,324.92,324.99,324.79,324.79,2590.0,322.6464,322.7159,322.5173,322.5173,2590.0
2024-02-07 11:35:00,324.74,324.88,324.67,324.8,3562.0,322.4677,322.6067,322.3982,322.5272,3562.0
2024-02-07 11:40:00,324.85,325.04,324.73,325.04,3123.0,322.5769,322.7656,322.4577,322.7656,3123.0
2024-02-07 11:45:00,325.06,325.13,324.89,324.92,7095.0,322.7854,322.8549,322.6166,322.6464,7095.0
2024-02-07 11:50:00,324.94,325.31,324.93,325.3,5182.0,322.6663,323.0337,322.6563,323.0237,5182.0
2024-02-07 11:55:00,325.31,325.49,325.26,325.26,7751.0,323.0337,323.2124,322.984,322.984,7751.0
2024-02-07 12:00:00,325.3,325.37,325.16,325.32,3875.0,323.0237,323.0933,322.8847,323.0436,3875.0
2024-02-07 12:05:00,325.33,325.35,325.2,325.29,9826.0,323.0535,323.0734,322.9244,323.0138,9826.0
2024-02-07 12:10:00,325.26,325.27,325.0,325.16,4485.0,322.984,322.994,322.7258,322.8847,4485.0
2024-02-07 12:15:00,325.11,325.38,325.11,325.35,2085.0,322.8351,323.1032,322.8351,323.0734,2085.0
2024-02-07 12:20:00,325.23,325.24,325.08,325.12,14276.0,322.9542,322.9642,322.8053,322.845,14276.0
2024-02-07 12:25:00,325.06,325.15,324.95,325.02,9686.0,322.7854,322.8748,322.6762,322.7457,9686.0
2024-02-07 12:30:00,324.95,324.97,324.71,324.83,20810.0,322.6762,322.6961,322.4379,322.557,20810.0
2024-02-07 12:35:00,324.83,324.91,324.63,324.73,4725.0,322.557,322.6365,322.3584,322.4577,4725.0
2024-02-07 12:40:00,324.72,324.83,324.51,324.82,3451.0,322.4478,322.557,322.2393,322.5471,3451.0
2024-02-07 12:45:00,324.83,324.97,324.8,324.87,3354.0,322.557,322.6961,322.5272,322.5968,3354.0
2024-02-07 12:50:00,324.96,325.08,324.86,325.02,6146.0,322.6861,322.8053,322.5868,322.7457,6146.0
2024-02-07 12:55:00,325.11,325.14,325.04,325.1,5753.0,322.8351,322.8649,322.7656,322.8251,5753.0
2024-02-07 13:00:00,325.14,325.39,324.7,324.74,20982.0,322.8649,323.1131,322.4279,322.4677,20982.0
2024-02-07 13:05:00,324.75,325.03,324.73,325.02,3764.0,322.4776,322.7556,322.4577,322.7457,3764.0
2024-02-07 13:10:00,325.03,325.28,325.03,325.14,2752.0,322.7556,323.0039,322.7556,322.8649,2752.0
2024-02-07 13:15:00,325.23,325.34,325.17,325.34,4225.0,322.9542,323.0635,322.8947,323.0635,4225.0
2024-02-07 13:20:00,325.38,325.4,325.28,325.39,1779.0,323.1032,323.123,323.0039,323.1131,1779.0
2024-02-07 13:25:00,325.36,325.58,325.35,325.55,4259.0,323.0833,323.3018,323.0734,323.272,4259.0
2024-02-07 13:30:00,325.68,325.74,325.51,325.6,3783.0,323.4011,323.4607,323.2323,323.3216,3783.0
2024-02-07 13:35:00,325.61,325.63,325.49,325.55,3703.0,323.3316,323.3514,323.2124,323.272,3703.0
2024-02-07 13:40:00,325.62,325.62,325.26,325.48,14985.0,323.3415,323.3415,322.984,323.2025,14985.0
2024-02-07 13:45:00,325.49,325.6,325.39,325.59,5501.0,323.2124,323.3216,323.1131,323.3117,5501.0
2024-02-07 13:50:00,325.58,325.7,325.58,325.68,3647.0,323.3018,323.421,323.3018,323.4011,3647.0
2024-02-07 13:55:00,325.75,325.79,325.58,325.64,3102.0,323.4706,323.5103,323.3018,323.3614,3102.0
2024-02-07 14:00:00,325.64,325.67,325.48,325.6,2972.0,323.3614,323.3912,323.2025,323.3216,2972.0
2024-02-07 14:05:00,325.57,325.61,325.48,325.61,15225.0,323.2919,323.3316,323.2025,323.3316,15225.0
2024-02-07 14:10:00,325.57,325.7,325.54,325.55,4012.0,323.2919,323.421,323.2621,323.272,4012.0
2024-02-07 14:15:00,325.57,325.64,325.49,325.49,2429.0,323.2919,323.3614,323.2124,323.2124,2429.0
2024-02-07 14:20:00,325.5,325.69,325.5,325.66,4766.0,323.2223,323.411,323.2223,323.3812,4766.0
2024-02-07 14:25:00,325.67,325.67,325.49,325.5,3657.0,323.3912,323.3912,323.2124,323.2223,3657.0
2024-02-07 14:30:00,325.54,325.6,325.47,325.53,6674.0,323.2621,323.3216,323.1926,323.2521,6674.0
2024-02-07 14:35:00,325.5,325.65,325.44,325.62,9922.0,323.2223,323.3713,323.1628,323.3415,9922.0
2024-02-07 14:40:00,325.63,325.64,325.51,325.53,13343.0,323.3514,323.3614,323.2323,323.2521,13343.0
2024-02-07 14:45:00,325.56,325.81,325.56,325.71,5155.0,323.2819,323.5302,323.2819,323.4309,5155.0
2024-02-07 14:50:00,325.69,325.85,325.69,325.78,2867.0,323.411,323.5699,323.411,323.5004,2867.0
2024-02-07 14:55:00,325.81,325.86,325.77,325.8,5994.0,323.5302,323.5798,323.4905,323.5203,5994.0
2024-02-07 15:00:00,325.81,326.0,325.73,325.91,8918.0,323.5302,323.7189,323.4507,323.6295,8918.0
2024-02-07 15:05:00,325.89,325.95,325.72,325.79,4879.0,323.6096,323.6692,323.4408,323.5103,4879.0
2024-02-07 15:10:00,325.8,325.85,325.74,325.8,12199.0,323.5203,323.5699,323.4607,323.5203,12199.0
2024-02-07 15:15:00,325.79,325.9,325.6,325.83,23298.0,323.5103,323.6196,323.3216,323.55,23298.0
2024-02-07 15:20:00,325.79,325.83,325.71,325.83,16841.0,323.5103,323.55,323.4309,323.55,16841.0
2024-02-07 15:25:00,325.85,325.88,325.8,325.84,22833.0,323.5699,323.5997,323.5203,323.56,22833.0
2024-02-07 15:30:00,325.84,325.84,325.6,325.63,11414.0,323.56,323.56,323.3216,323.3514,11414.0
2024-02-07 15:35:00,325.64,325.78,325.62,325.72,130292.0,323.3614,323.5004,323.3415,323.4408,130292.0
2024-02-07 15:40:00,325.73,325.78,325.46,325.68,32358.0,323.4507,323.5004,323.1826,323.4011,32358.0
2024-02-07 15:45:00,325.68,325.73,325.55,325.58,34784.0,323.4011,323.4507,323.272,323.3018,34784.0
2024-02-07 15:50:00,325.58,325.73,325.4,325.43,44059.0,323.3018,323.4507,323.123,323.1528,44059.0
2024-02-07 15:55:00,325.43,325.74,325.4,325.65,101115.0,323.1528,323.4607,323.123,323.3713,101115.0
2024-02-08 09:30:00,325.87,325.96,325.56,325.81,59095.0,323.5898,323.6791,323.2819,323.5302,59095.0
2024-02-08 09:35:00,325.82,326.31,325.81,326.13,27026.0,323.5401,324.0267,323.5302,323.8479,27026.0
2024-02-08 09:40:00,326.19,326.19,325.67,325.85,4676.0,323.9075,323.9075,323.3912,323.5699,4676.0
2024-02-08 09:45:00,325.91,326.08,325.84,326.08,5244.0,323.6295,323.7983,323.56,323.7983,5244.0
2024-02-08 09:50:00,325.99,326.17,325.87,326.17,7691.0,323.7089,323.8877,323.5898,323.8877,7691.0
2024-02-08 09:55:00,326.12,326.16,325.94,326.16,2759.0,323.838,323.8777,323.6593,323.8777,2759.0
2024-02-08 10:00:00,326.19,326.24,326.04,326.07,2706.0,323.9075,323.9572,323.7586,323.7884,2706.0
2024-02-08 10:05:00,326.17,326.2,325.98,326.07,9794.0,323.8877,323.9175,323.699,323.7884,9794.0
2024-02-08 10:10:00,326.11,326.17,325.98,326.05,8992.0,323.8281,323.8877,323.699,323.7685,8992.0
2024-02-08 10:15:00,326.02,326.31,326.02,326.26,10437.0,323.7387,324.0267,323.7387,323.977,10437.0
2024-02-08 10:20:00,326.25,326.4,325.95,326.05,4068.0,323.9671,324.1161,323.6692,323.7685,4068.0
2024-02-08 10:25:00,325.97,326.1,325.97,326.03,2808.0,323.6891,323.8182,323.6891,323.7486,2808.0
2024-02-08 10:30:00,326.05,326.22,325.78,326.14,8896.0,323.7685,323.9373,323.5004,323.8579,8896.0
2024-02-08 10:35:00,326.17,326.28,326.0,326.08,7127.0,323.8877,323.9969,323.7189,323.7983,7127.0
2024-02-08 10:40:00,326.03,326.2,325.87,326.2,35309.0,323.7486,323.9175,323.5898,323.9175,35309.0
2024-02-08 10:45:00,326.19,326.47,326.15,326.43,8203.0,323.9075,324.1856,323.8678,324.1458,8203.0
2024-02-08 10:50:00,326.48,326.66,326.4,326.66,7131.0,324.1955,324.3742,324.1161,324.3742,7131.0
2024-02-08 10:55:00,326.64,326.68,326.51,326.67,14882.0,324.3544,324.3941,324.2253,324.3842,14882.0
2024-02-08 11:00:00,326.64,326.67,326.43,326.51,27428.0,324.3544,324.3842,324.1458,324.2253,27428.0
2024-02-08 11:05:00,326.5,326.56,326.36,326.37,9818.0,324.2154,324.2749,324.0763,324.0863,9818.0
2024-02-08 11:10:00,326.39,326.51,326.35,326.4,9254.0,324.1061,324.2253,324.0664,324.1161,9254.0
2024-02-08 11:15:00,326.45,326.47,326.3,326.34,5323.0,324.1657,324.1856,324.0168,324.0565,5323.0
2024-02-08 11:20:00,326.34,326.59,326.34,326.4,4781.0,324.0565,324.3047,324.0565,324.1161,4781.0
2024-02-08 11:25:00,326.41,326.46,326.13,326.17,15926.0,324.126,324.1756,323.8479,323.8877,15926.0
2024-02-08 11:30:00,326.17,326.44,326.16,326.44,38336.0,323.8877,324.1558,323.8777,324.1558,38336.0
2024-02-08 11:35:00,326.44,326.51,326.39,326.5,24492.0,324.1558,324.2253,324.1061,324.2154,24492.0
2024-02-08 11:40:00,326.5,326.58,326.25,326.28,16088.0,324.2154,324.2948,323.9671,323.9969,16088.0
2024-02-08 11:45:00,326.25,326.31,326.22,326.25,8215.0,323.9671,324.0267,323.9373,323.9671,8215.0
2024-02-08 11:50:00,326.27,326.4,326.23,326.38,9069.0,323.987,324.1161,323.9472,324.0962,9069.0
2024-02-08 11:55:00,326.37,326.45,326.3,326.42,6839.0,324.0863,324.1657,324.0168,324.1359,6839.0
2024-02-08 12:00:00,326.4,326.46,326.32,326.32,9178.0,324.1161,324.1756,324.0366,324.0366,9178.0
2024-02-08 12:05:00,326.32,326.32,326.13,326.23,5998.0,324.0366,324.0366,323.8479,323.9472,5998.0
2024-02-08 12:10:00,326.23,326.5,326.23,326.48,6705.0,323.9472,324.2154,323.9472,324.1955,6705.0
2024-02-08 12:15:00,326.5,326.53,326.44,326.51,5120.0,324.2154,324.2451,324.1558,324.2253,5120.0
2024-02-08 12:20:00,326.5,326.52,326.42,326.48,4191.0,324.2154,324.2352,324.1359,324.1955,4191.0
2024-02-08 12:25:00,326.46,326.66,326.43,326.6,13337.0,324.1756,324.3742,324.1458,324.3147,13337.0
2024-02-08 12:30:00,326.58,326.62,326.47,326.5,2967.0,324.2948,324.3345,324.1856,324.2154,2967.0
2024-02-08 12:35:00,326.5,326.51,326.38,326.41,8521.0,324.2154,324.2253,324.0962,324.126,8521.0
2024-02-08 12:40:00,326.43,326.43,326.13,326.16,18680.0,324.1458,324.1458,323.8479,323.8777,18680.0
2024-02-08 12:45:00,326.13,326.19,326.0,326.07,5661.0,323.8479,323.9075,323.7189,323.7884,5661.0
2024-02-08 12:50:00,326.08,326.2,326.07,326.07,5903.0,323.7983,323.9175,323.7884,323.7884,5903.0
2024-02-08 12:55:00,326.05,326.05,325.87,326.0,6788.0,323.7685,323.7685,323.5898,323.7189,6788.0
2024-02-08 13:00:00,326.0,326.48,325.96,326.37,25154.0,323.7189,324.1955,323.6791,324.0863,25154.0
2024-02-08 13:05:00,326.38,326.46,326.24,326.26,7379.0,324.0962,324.1756,323.9572,323.977,7379.0
2024-02-08 13:10:00,326.25,326.35,326.19,326.29,7173.0,323.9671,324.0664,323.9075,324.0068,7173.0
2024-02-08 13:15:00,326.31,326.31,326.09,326.16,18519.0,324.0267,324.0267,323.8082,323.8777,18519.0
2024-02-08 13:20:00,326.18,326.31,326.17,326.31,20915.0,323.8976,324.0267,323.8877,324.0267,20915.0
2024-02-08 13:25:00,326.32,326.45,326.29,326.45,19166.0,324.0366,324.1657,324.0068,324.1657,19166.0
2024-02-08 13:30:00,326.48,326.54,326.38,326.49,8718.0,324.1955,324.2551,324.0962,324.2054,8718.0
2024-02-08 13:35:00,326.46,326.63,326.46,326.61,5210.0,324.1756,324.3444,324.1756,324.3246,5210.0
2024-02-08 13:40:00,326.61,326.61,326.4,326.42,4931.0,324.3246,324.3246,324.1161,324.1359,4931.0
2024-02-08 13:45:00,326.39,326.46,326.37,326.43,6265.0,324.1061,324.1756,324.0863,324.1458,6265.0
2024-02-08 13:50:00,326.42,326.42,326.15,326.16,8149.0,324.1359,324.1359,323.8678,323.8777,8149.0
2024-02-08 13:55:00,326.17,326.27,326.17,326.25,11331.0,323.8877,323.987,323.8877,323.9671,11331.0
2024-02-08 14:00:00,326.25,326.36,326.08,326.08,18054.0,323.9671,324.0763,323.7983,323.7983,18054.0
2024-02-08 14:05:00,326.09,326.17,325.82,325.89,81168.0,323.8082,323.8877,323.5401,323.6096,81168.0
2024-02-08 14:10:00,325.92,326.03,325.9,325.94,8306.0,323.6394,323.7486,323.6196,323.6593,8306.0
2024-02-08 14:15:00,325.95,326.14,325.94,326.1,6966.0,323.6692,323.8579,323.6593,323.8182,6966.0
2024-02-08 14:20:00,326.09,326.21,325.94,325.94,4176.0,323.8082,323.9274,323.6593,323.6593,4176.0
2024-02-08 14:25:00,325.96,326.01,325.9,325.93,4401.0,323.6791,323.7288,323.6196,323.6493,4401.0
2024-02-08 14:30:00,325.93,326.01,325.85,325.86,7684.0,323.6493,323.7288,323.5699,323.5798,7684.0
2024-02-08 14:35:00,325.9,325.91,325.71,325.85,8933.0,323.6196,323.6295,323.4309,323.5699,8933.0
2024-02-08 14:40:00,325.85,326.06,325.83,326.02,9438.0,323.5699,323.7784,323.55,323.7387,9438.0
2024-02-08 14:45:00,326.03,326.11,325.99,326.02,9439.0,323.7486,323.8281,323.7089,323.7387,9439.0
2024-02-08 14:50:00,326.06,326.13,326.01,326.05,27424.0,323.7784,323.8479,323.7288,323.7685,27424.0
2024-02-08 14:55:00,326.1,326.31,326.06,326.23,8629.0,323.8182,324.0267,323.7784,323.9472,8629.0
2024-02-08 15:00:00,326.23,326.39,326.22,326.28,10532.0,323.9472,324.1061,323.9373,323.9969,10532.0
2024-02-08 15:05:00,326.27,326.39,326.27,326.29,17029.0,323.987,324.1061,323.987,324.0068,17029.0
2024-02-08 15:10:00,326.31,326.38,326.29,326.31,3292.0,324.0267,324.0962,324.0068,324.0267,3292.0
2024-02-08 15:15:00,326.31,326.35,326.28,326.34,6722.0,324.0267,324.0664,323.9969,324.0565,6722.0
2024-02-08 15:20:00,326.33,326.46,326.33,326.46,14855.0,324.0465,324.1756,324.0465,324.1756,14855.0
2024-02-08 15:25:00,326.42,326.54,326.33,326.44,16382.0,324.1359,324.2551,324.0465,324.1558,16382.0
2024-02-08 15:30:00,326.43,326.5,326.36,326.36,13478.0,324.1458,324.2154,324.0763,324.0763,13478.0
2024-02-08 15:35:00,326.38,326.39,326.3,326.32,17131.0,324.0962,324.1061,324.0168,324.0366,17131.0
2024-02-08 15:40:00,326.33,326.38,326.28,326.29,187342.0,324.0465,324.0962,323.9969,324.0068,187342.0
2024-02-08 15:45:00,326.3,326.33,326.09,326.12,416582.0,324.0168,324.0465,323.8082,323.838,416582.0
2024-02-08 15:50:00,326.12,326.43,326.0,326.03,44366.0,323.838,324.1458,323.7189,323.7486,44366.0
2024-02-08 15:55:00,326.04,326.46,326.03,326.28,66391.0,323.7586,324.1756,323.7486,323.9969,66391.0
2024-02-09 09:30:00,327.36,327.45,327.03,327.33,25263.0,325.0693,325.1587,324.7416,325.0395,25263.0
2024-02-09 09:35:00,327.31,327.49,327.0,327.22,69931.0,325.0197,325.1984,324.7119,324.9303,69931.0
2024-02-09 09:40:00,327.14,327.37,326.98,327.36,9285.0,324.8509,325.0793,324.692,325.0693,9285.0
2024-02-09 09:45:00,327.47,327.53,327.32,327.37,12056.0,325.1786,325.2381,325.0296,325.0793,12056.0
2024-02-09 09:50:00,327.45,327.58,327.34,327.54,3066.0,325.1587,325.2878,325.0495,325.2481,3066.0
2024-02-09 09:55:00,327.61,327.99,327.54,327.99,14334.0,325.3176,325.6949,325.2481,325.6949,14334.0
2024-02-09 10:00:00,328.0,328.09,327.7,327.75,10271.0,325.7049,325.7942,325.407,325.4566,10271.0
2024-02-09 10:05:00,327.84,327.93,327.7,327.93,6694.0,325.546,325.6353,325.407,325.6353,6694.0
2024-02-09 10:10:00,327.94,327.94,327.63,327.8,7911.0,325.6453,325.6453,325.3374,325.5063,7911.0
2024-02-09 10:15:00,327.89,328.31,327.89,328.24,3095.0,325.5956,326.0127,325.5956,325.9432,3095.0
2024-02-09 10:20:00,328.13,328.24,328.1,328.24,13060.0,325.8339,325.9432,325.8042,325.9432,13060.0
2024-02-09 10:25:00,328.23,328.38,328.21,328.35,9108.0,325.9332,326.0822,325.9134,326.0524,9108.0
2024-02-09 10:30:00,328.4,328.63,328.3,328.53,28949.0,326.1021,326.3304,326.0028,326.2311,28949.0
2024-02-09 10:35:00,328.54,328.71,328.48,328.48,10222.0,326.2411,326.4099,326.1815,326.1815,10222.0
2024-02-09 10:40:00,328.54,328.69,328.52,328.61,5117.0,326.2411,326.39,326.2212,326.3106,5117.0
2024-02-09 10:45:00,328.57,328.75,328.57,328.6,4635.0,326.2709,326.4496,326.2709,326.3007,4635.0
2024-02-09 10:50:00,328.7,328.75,328.65,328.69,5268.0,326.4,326.4496,326.3503,326.39,5268.0
2024-02-09 10:55:00,328.67,328.67,328.43,328.63,3414.0,326.3702,326.3702,326.1318,326.3304,3414.0
2024-02-09 11:00:00,328.74,328.84,328.68,328.79,8297.0,326.4397,326.539,326.3801,326.4893,8297.0
2024-02-09 11:05:00,328.72,328.97,328.7,328.75,10188.0,326.4198,326.6681,326.4,326.4496,10188.0
2024-02-09 11:10:00,328.77,328.97,328.76,328.94,7948.0,326.4695,326.6681,326.4595,326.6383,7948.0
2024-02-09 11:15:00,328.92,328.96,328.75,328.86,4170.0,326.6184,326.6581,326.4496,326.5588,4170.0
2024-02-09 11:20:00,328.9,328.93,328.82,328.88,7100.0,326.5986,326.6283,326.5191,326.5787,7100.0
2024-02-09 11:25:00,328.81,328.86,328.6,328.71,10484.0,326.5092,326.5588,326.3007,326.4099,10484.0
2024-02-09 11:30:00,328.74,328.79,328.66,328.71,8459.0,326.4397,326.4893,326.3602,326.4099,8459.0
2024-02-09 11:35:00,328.7,328.78,328.51,328.78,6077.0,326.4,326.4794,326.2113,326.4794,6077.0
2024-02-09 11:40:00,328.81,328.95,328.81,328.91,9376.0,326.5092,326.6482,326.5092,326.6085,9376.0
2024-02-09 11:45:00,328.92,329.04,328.88,329.04,8390.0,326.6184,326.7376,326.5787,326.7376,8390.0
2024-02-09 11:50:00,329.0,329.07,328.78,328.93,9239.0,326.6979,326.7674,326.4794,326.6283,9239.0
2024-02-09 11:55:00,328.84,328.93,328.79,328.79,3370.0,326.539,326.6283,326.4893,326.4893,3370.0
2024-02-09 12:00:00,328.77,328.81,328.67,328.72,5564.0,326.4695,326.5092,326.3702,326.4198,5564.0
2024-02-09 12:05:00,328.56,328.67,328.51,328.63,9280.0,326.2609,326.3702,326.2113,326.3304,9280.0
2024-02-09 12:10:00,328.66,328.7,328.56,328.67,3503.0,326.3602,326.4,326.2609,326.3702,3503.0
2024-02-09 12:15:00,328.63,328.75,328.62,328.62,1868.0,326.3304,326.4496,326.3205,326.3205,1868.0
2024-02-09 12:20:00,328.68,328.76,328.67,328.76,21926.0,326.3801,326.4595,326.3702,326.4595,21926.0
2024-02-09 12:25:00,328.78,328.98,328.78,328.97,4818.0,326.4794,326.678,326.4794,326.6681,4818.0
2024-02-09 12:30:00,328.99,329.03,328.85,329.02,14987.0,326.6879,326.7276,326.5489,326.7177,14987.0
2024-02-09 12:35:00,329.05,329.05,328.87,328.89,14138.0,326.7475,326.7475,326.5688,326.5886,14138.0
2024-02-09 12:40:00,328.99,329.09,328.99,329.05,2900.0,326.6879,326.7872,326.6879,326.7475,2900.0
2024-02-09 12:45:00,329.08,329.17,329.05,329.14,2357.0,326.7773,326.8667,326.7475,326.8369,2357.0
2024-02-09 12:50:00,329.15,329.31,329.11,329.27,1700.0,326.8468,327.0057,326.8071,326.966,1700.0
2024-02-09 12:55:00,329.24,329.29,329.21,329.28,4215.0,326.9362,326.9858,326.9064,326.9759,4215.0
2024-02-09 13:00:00,329.31,329.32,329.24,329.27,2503.0,327.0057,327.0156,326.9362,326.966,2503.0
2024-02-09 13:05:00,329.25,329.29,329.19,329.24,5347.0,326.9461,326.9858,326.8865,326.9362,5347.0
2024-02-09 13:10:00,329.28,329.37,329.22,329.22,4197.0,326.9759,327.0653,326.9163,326.9163,4197.0
2024-02-09 13:15:00,329.19,329.23,329.14,329.19,8323.0,326.8865,326.9262,326.8369,326.8865,8323.0
2024-02-09 13:20:00,329.2,329.28,329.2,329.23,6496.0,326.8965,326.9759,326.8965,326.9262,6496.0
2024-02-09 13:25:00,329.25,329.43,329.21,329.38,4988.0,326.9461,327.1248,326.9064,327.0752,4988.0
2024-02-09 13:30:00,329.41,329.5,329.35,329.49,2397.0,327.105,327.1944,327.0454,327.1844,2397.0
2024-02-09 13:35:00,329.45,329.46,329.39,329.44,2568.0,327.1447,327.1546,327.0851,327.1348,2568.0
2024-02-09 13:40:00,329.4,329.4,329.23,329.28,4939.0,327.0951,327.0951,326.9262,326.9759,4939.0
2024-02-09 13:45:00,329.31,329.31,329.22,329.3,11414.0,327.0057,327.0057,326.9163,326.9958,11414.0
2024-02-09 13:50:00,329.25,329.35,329.18,329.28,22176.0,326.9461,327.0454,326.8766,326.9759,22176.0
2024-02-09 13:55:00,329.3,329.41,329.3,329.38,1722.0,326.9958,327.105,326.9958,327.0752,1722.0
2024-02-09 14:00:00,329.38,329.45,329.3,329.43,8726.0,327.0752,327.1447,326.9958,327.1248,8726.0
2024-02-09 14:05:00,329.44,329.44,329.29,329.29,3770.0,327.1348,327.1348,326.9858,326.9858,3770.0
2024-02-09 14:10:00,329.31,329.46,329.31,329.46,3587.0,327.0057,327.1546,327.0057,327.1546,3587.0
2024-02-09 14:15:00,329.42,329.52,329.41,329.52,8008.0,327.1149,327.2142,327.105,327.2142,8008.0
2024-02-09 14:20:00,329.52,329.64,329.49,329.61,4662.0,327.2142,327.3334,327.1844,327.3036,4662.0
2024-02-09 14:25:00,329.65,329.71,329.63,329.7,3988.0,327.3433,327.4029,327.3235,327.393,3988.0
2024-02-09 14:30:00,329.7,329.76,329.69,329.73,4947.0,327.393,327.4525,327.383,327.4228,4947.0
2024-02-09 14:35:00,329.73,329.74,329.66,329.74,3723.0,327.4228,327.4327,327.3532,327.4327,3723.0
2024-02-09 14:40:00,329.81,329.98,329.81,329.98,2698.0,327.5022,327.671,327.5022,327.671,2698.0
2024-02-09 14:45:00,330.0,330.03,329.9,329.91,5361.0,327.6909,327.7207,327.5916,327.6015,5361.0
2024-02-09 14:50:00,329.87,329.96,329.87,329.94,1901.0,327.5618,327.6511,327.5618,327.6313,1901.0
2024-02-09 14:55:00,329.88,329.93,329.83,329.85,8548.0,327.5717,327.6214,327.5221,327.5419,8548.0
2024-02-09 15:00:00,329.87,329.87,329.47,329.53,8753.0,327.5618,327.5618,327.1646,327.2242,8753.0
2024-02-09 15:05:00,329.5,329.6,329.47,329.55,4000.0,327.1944,327.2937,327.1646,327.244,4000.0
2024-02-09 15:10:00,329.58,329.67,329.53,329.64,18619.0,327.2738,327.3632,327.2242,327.3334,18619.0
2024-02-09 15:15:00,329.65,329.79,329.63,329.79,3601.0,327.3433,327.4823,327.3235,327.4823,3601.0
2024-02-09 15:20:00,329.75,329.77,329.59,329.63,7626.0,327.4426,327.4625,327.2837,327.3235,7626.0
2024-02-09 15:25:00,329.66,329.66,329.5,329.57,3221.0,327.3532,327.3532,327.1944,327.2639,3221.0
2024-02-09 15:30:00,329.54,329.57,329.39,329.44,56668.0,327.2341,327.2639,327.0851,327.1348,56668.0
2024-02-09 15:35:00,329.46,329.58,329.45,329.53,5739.0,327.1546,327.2738,327.1447,327.2242,5739.0
2024-02-09 15:40:00,329.56,329.62,329.47,329.51,19781.0,327.2539,327.3135,327.1646,327.2043,19781.0
2024-02-09 15:45:00,329.48,329.57,329.41,329.41,9269.0,327.1745,327.2639,327.105,327.105,9269.0
2024-02-09 15:50:00,329.39,329.64,329.37,329.48,98323.0,327.0851,327.3334,327.0653,327.1745,98323.0
2024-02-09 15:55:00,329.49,329.73,329.49,329.57,63899.0,327.1844,327.4228,327.1844,327.2639,63899.0
2024-02-12 09:30:00,329.13,329.61,328.98,329.59,40640.0,326.8269,327.3036,326.678,327.2837,40640.0
2024-02-12 09:35:00,329.53,329.66,329.29,329.29,10520.0,327.2242,327.3532,326.9858,326.9858,10520.0
2024-02-12 09:40:00,329.3,329.37,329.04,329.2,16593.0,326.9958,327.0653,326.7376,326.8965,16593.0
2024-02-12 09:45:00,329.18,329.18,328.8,328.83,11791.0,326.8766,326.8766,326.4993,326.529,11791.0
2024-02-12 09:50:00,328.82,329.05,328.79,328.96,18669.0,326.5191,326.7475,326.4893,326.6581,18669.0
2024-02-12 09:55:00,328.99,329.12,328.95,329.04,20065.0,326.6879,326.817,326.6482,326.7376,20065.0
2024-02-12 10:00:00,329.08,329.08,328.91,328.99,5031.0,326.7773,326.7773,326.6085,326.6879,5031.0
2024-02-12 10:05:00,328.94,328.94,328.73,328.89,9673.0,326.6383,326.6383,326.4297,326.5886,9673.0
2024-02-12 10:10:00,328.89,328.96,328.86,328.94,3324.0,326.5886,326.6581,326.5588,326.6383,3324.0
2024-02-12 10:15:00,328.9,328.9,328.77,328.86,4213.0,326.5986,326.5986,326.4695,326.5588,4213.0
2024-02-12 10:20:00,328.85,328.96,328.81,328.95,6732.0,326.5489,326.6581,326.5092,326.6482,6732.0
2024-02-12 10:25:00,328.95,329.15,328.95,329.04,27081.0,326.6482,326.8468,326.6482,326.7376,27081.0
2024-02-12 10:30:00,329.02,329.34,328.92,329.26,44355.0,326.7177,327.0355,326.6184,326.956,44355.0
2024-02-12 10:35:00,329.26,329.38,329.17,329.33,25659.0,326.956,327.0752,326.8667,327.0255,25659.0
2024-02-12 10:40:00,329.36,329.49,329.32,329.44,12045.0,327.0553,327.1844,327.0156,327.1348,12045.0
2024-02-12 10:45:00,329.47,329.62,329.46,329.51,38663.0,327.1646,327.3135,327.1546,327.2043,38663.0
2024-02-12 10:50:00,329.57,329.78,329.49,329.78,6089.0,327.2639,327.4724,327.1844,327.4724,6089.0
2024-02-12 10:55:00,329.8,329.9,329.75,329.84,11174.0,327.4923,327.5916,327.4426,327.532,11174.0
2024-02-12 11:00:00,329.84,329.92,329.54,329.7,5240.0,327.532,327.6114,327.2341,327.393,5240.0
2024-02-12 11:05:00,329.68,329.74,329.57,329.74,7479.0,327.3731,327.4327,327.2639,327.4327,7479.0
2024-02-12 11:10:00,329.76,329.76,329.58,329.62,5216.0,327.4525,327.4525,327.2738,327.3135,5216.0
2024-02-12 11:15:00,329.66,329.86,329.62,329.78,8480.0,327.3532,327.5518,327.3135,327.4724,8480.0
2024-02-12 11:20:00,329.79,330.04,329.69,330.04,6798.0,327.4823,327.7306,327.383,327.7306,6798.0
2024-02-12 11:25:00,330.0,330.15,329.97,330.09,9078.0,327.6909,327.8398,327.6611,327.7802,9078.0
2024-02-12 11:30:00,330.11,330.47,330.06,330.47,11804.0,327.8001,328.1576,327.7504,328.1576,11804.0
2024-02-12 11:35:00,330.42,330.56,330.36,330.36,3173.0,328.1079,328.2469,328.0483,328.0483,3173.0
2024-02-12 11:40:00,330.37,330.39,330.3,330.39,5097.0,328.0583,328.0781,327.9888,328.0781,5097.0
2024-02-12 11:45:00,330.36,330.47,329.97,329.97,7036.0,328.0483,328.1576,327.6611,327.6611,7036.0
2024-02-12 11:50:00,330.02,330.21,330.02,330.2,2490.0,327.7107,327.8994,327.7107,327.8895,2490.0
2024-02-12 11:55:00,330.25,330.35,330.19,330.24,3133.0,327.9391,328.0384,327.8795,327.9292,3133.0
2024-02-12 12:00:00,330.23,330.25,330.08,330.23,8768.0,327.9193,327.9391,327.7703,327.9193,8768.0
2024-02-12 12:05:00,330.28,330.34,330.17,330.21,7197.0,327.9689,328.0285,327.8597,327.8994,7197.0
2024-02-12 12:10:00,330.26,330.34,330.24,330.27,3327.0,327.949,328.0285,327.9292,327.959,3327.0
2024-02-12 12:15:00,330.25,330.26,330.05,330.07,6227.0,327.9391,327.949,327.7405,327.7604,6227.0
2024-02-12 12:20:00,330.07,330.08,329.65,329.67,13985.0,327.7604,327.7703,327.3433,327.3632,13985.0
2024-02-12 12:25:00,329.79,329.79,329.59,329.74,6144.0,327.4823,327.4823,327.2837,327.4327,6144.0
2024-02-12 12:30:00,329.75,329.88,329.73,329.84,19307.0,327.4426,327.5717,327.4228,327.532,19307.0
2024-02-12 12:35:00,329.84,329.85,329.74,329.75,2700.0,327.532,327.5419,327.4327,327.4426,2700.0
2024-02-12 12:40:00,329.8,329.86,329.71,329.71,21232.0,327.4923,327.5518,327.4029,327.4029,21232.0
2024-02-12 12:45:00,329.73,329.92,329.67,329.92,15077.0,327.4228,327.6114,327.3632,327.6114,15077.0
2024-02-12 12:50:00,329.91,329.96,329.81,329.88,19214.0,327.6015,327.6511,327.5022,327.5717,19214.0
2024-02-12 12:55:00,329.91,330.08,329.91,330.07,6819.0,327.6015,327.7703,327.6015,327.7604,6819.0
2024-02-12 13:00:00,330.04,330.07,329.96,330.0,6047.0,327.7306,327.7604,327.6511,327.6909,6047.0
2024-02-12 13:05:00,329.96,329.99,329.84,329.94,2859.0,327.6511,327.6809,327.532,327.6313,2859.0
2024-02-12 13:10:00,329.94,330.1,329.94,330.1,800.0,327.6313,327.7902,327.6313,327.7902,800.0
2024-02-12 13:15:00,330.06,330.1,330.0,330.05,4203.0,327.7504,327.7902,327.6909,327.7405,4203.0
2024-02-12 13:20:00,330.03,330.03,329.54,329.61,3906.0,327.7207,327.7207,327.2341,327.3036,3906.0
2024-02-12 13:25:00,329.59,329.59,329.24,329.25,6091.0,327.2837,327.2837,326.9362,326.9461,6091.0
2024-02-12 13:30:00,329.23,329.23,328.89,328.89,7599.0,326.9262,326.9262,326.5886,326.5886,7599.0
2024-02-12 13:35:00,328.82,329.01,328.36,328.4,10491.0,326.5191,326.7078,326.0623,326.1021,10491.0
2024-02-12 13:40:00,328.4,328.56,328.25,328.3,3123.0,326.1021,326.2609,325.9531,326.0028,3123.0
2024-02-12 13:45:00,328.34,328.54,328.34,328.42,3278.0,326.0425,326.2411,326.0425,326.1219,3278.0
2024-02-12 13:50:00,328.48,328.59,328.4,328.48,2883.0,326.1815,326.2907,326.1021,326.1815,2883.0
2024-02-12 13:55:00,328.54,328.74,328.47,328.66,3413.0,326.2411,326.4397,326.1716,326.3602,3413.0
2024-02-12 14:00:00,328.56,328.63,328.41,328.41,3689.0,326.2609,326.3304,326.112,326.112,3689.0
2024-02-12 14:05:00,328.34,328.63,328.33,328.59,3806.0,326.0425,326.3304,326.0325,326.2907,3806.0
2024-02-12 14:10:00,328.57,328.65,328.41,328.45,6134.0,326.2709,326.3503,326.112,326.1517,6134.0
2024-02-12 14:15:00,328.37,328.37,327.34,327.35,6925.0,326.0723,326.0723,325.0495,325.0594,6925.0
2024-02-12 14:20:00,327.28,327.79,327.19,327.71,2327.0,324.9899,325.4963,324.9005,325.4169,2327.0
2024-02-12 14:25:00,327.88,327.91,327.72,327.81,3440.0,325.5857,325.6155,325.4268,325.5162,3440.0
2024-02-12 14:30:00,327.83,327.91,327.8,327.84,7254.0,325.536,325.6155,325.5063,325.546,7254.0
2024-02-12 14:35:00,327.81,327.91,327.66,327.86,5985.0,325.5162,325.6155,325.3672,325.5658,5985.0
2024-02-12 14:40:00,327.98,328.1,327.89,327.91,7569.0,325.685,325.8042,325.5956,325.6155,7569.0
2024-02-12 14:45:00,327.9,327.92,327.68,327.79,12215.0,325.6056,325.6254,325.3871,325.4963,12215.0
2024-02-12 14:50:00,327.69,327.7,327.42,327.48,172784.0,325.397,325.407,325.1289,325.1885,172784.0
2024-02-12 14:55:00,327.48,327.52,327.26,327.38,10359.0,325.1885,325.2282,324.97,325.0892,10359.0
2024-02-12 15:00:00,327.39,327.63,327.35,327.48,15855.0,325.0991,325.3374,325.0594,325.1885,15855.0
2024-02-12 15:05:00,327.49,327.84,327.49,327.76,5013.0,325.1984,325.546,325.1984,325.4665,5013.0
2024-02-12 15:10:00,327.81,327.97,327.81,327.91,8019.0,325.5162,325.6751,325.5162,325.6155,8019.0
2024-02-12 15:15:00,327.89,328.07,327.86,327.97,5647.0,325.5956,325.7744,325.5658,325.6751,5647.0
2024-02-12 15:20:00,328.02,328.13,327.97,327.98,9388.0,325.7247,325.8339,325.6751,325.685,9388.0
2024-02-12 15:25:00,327.95,328.11,327.95,327.97,9753.0,325.6552,325.8141,325.6552,325.6751,9753.0
2024-02-12 15:30:00,327.97,328.04,327.89,327.97,6598.0,325.6751,325.7446,325.5956,325.6751,6598.0
2024-02-12 15:35:00,327.97,328.11,327.91,327.91,73249.0,325.6751,325.8141,325.6155,325.6155,73249.0
2024-02-12 15:40:00,327.9,327.95,327.81,327.91,58057.0,325.6056,325.6552,325.5162,325.6155,58057.0
2024-02-12 15:45:00,327.91,328.08,327.85,327.91,11085.0,325.6155,325.7843,325.5559,325.6155,11085.0
2024-02-12 15:50:00,327.92,328.14,327.83,327.88,140998.0,325.6254,325.8439,325.536,325.5857,140998.0
2024-02-12 15:55:00,327.88,327.88,327.52,327.84,96179.0,325.5857,325.5857,325.2282,325.546,96179.0
2024-02-13 09:30:00,321.85,322.37,321.17,322.37,170053.0,319.5979,320.1143,318.9226,320.1143,170053.0
2024-02-13 09:35:00,322.16,322.86,322.16,322.68,7125.0,319.9057,320.6008,319.9057,320.4221,7125.0
2024-02-13 09:40:00,322.69,322.88,322.32,322.62,6731.0,320.432,320.6207,320.0646,320.3625,6731.0
2024-02-13 09:45:00,322.59,323.02,322.59,322.79,7825.0,320.3327,320.7597,320.3327,320.5313,7825.0
2024-02-13 09:50:00,322.71,323.23,322.44,323.13,20110.0,320.4519,320.9682,320.1838,320.8689,20110.0
2024-02-13 09:55:00,323.13,323.27,322.8,323.19,22812.0,320.8689,321.008,320.5412,320.9285,22812.0
2024-02-13 10:00:00,323.15,323.26,322.58,322.65,28599.0,320.8888,320.998,320.3228,320.3923,28599.0
2024-02-13 10:05:00,322.64,323.03,322.64,322.77,6139.0,320.3824,320.7696,320.3824,320.5115,6139.0
2024-02-13 10:10:00,322.82,323.09,322.8,322.83,10337.0,320.5611,320.8292,320.5412,320.571,10337.0
2024-02-13 10:15:00,322.86,323.19,322.6,323.19,13859.0,320.6008,320.9285,320.3426,320.9285,13859.0
2024-02-13 10:20:00,323.44,323.96,323.36,323.95,4754.0,321.1768,321.6931,321.0973,321.6832,4754.0
2024-02-13 10:25:00,323.9,324.47,323.9,324.47,10790.0,321.6335,322.1996,321.6335,322.1996,10790.0
2024-02-13 10:30:00,324.52,324.7,324.37,324.65,12285.0,322.2492,322.4279,322.1003,322.3783,12285.0
2024-02-13 10:35:00,324.63,324.96,324.57,324.96,6848.0,322.3584,322.6861,322.2989,322.6861,6848.0
2024-02-13 10:40:00,325.06,325.27,324.85,325.14,6317.0,322.7854,322.994,322.5769,322.8649,6317.0
2024-02-13 10:45:00,325.07,325.26,324.9,324.96,6778.0,322.7954,322.984,322.6265,322.6861,6778.0
2024-02-13 10:50:00,325.07,325.07,324.71,325.01,8305.0,322.7954,322.7954,322.4379,322.7358,8305.0
2024-02-13 10:55:00,324.87,324.87,324.34,324.38,17528.0,322.5968,322.5968,322.0705,322.1102,17528.0
2024-02-13 11:00:00,324.43,324.99,324.43,324.93,5096.0,322.1598,322.7159,322.1598,322.6563,5096.0
2024-02-13 11:05:00,325.04,325.21,324.96,325.21,4275.0,322.7656,322.9344,322.6861,322.9344,4275.0
2024-02-13 11:10:00,325.16,325.21,324.91,324.91,4135.0,322.8847,322.9344,322.6365,322.6365,4135.0
2024-02-13 11:15:00,324.94,324.98,324.62,324.66,23143.0,322.6663,322.706,322.3485,322.3882,23143.0
2024-02-13 11:20:00,324.61,324.99,324.61,324.75,5201.0,322.3386,322.7159,322.3386,322.4776,5201.0
2024-02-13 11:25:00,324.77,324.91,324.74,324.9,2646.0,322.4975,322.6365,322.4677,322.6265,2646.0
2024-02-13 11:30:00,324.86,324.93,324.6,324.76,17222.0,322.5868,322.6563,322.3286,322.4875,17222.0
2024-02-13 11:35:00,324.74,325.05,324.74,325.0,4066.0,322.4677,322.7755,322.4677,322.7258,4066.0
2024-02-13 11:40:00,324.96,325.07,324.73,325.0,5624.0,322.6861,322.7954,322.4577,322.7258,5624.0
2024-02-13 11:45:00,325.02,325.08,324.93,324.94,8820.0,322.7457,322.8053,322.6563,322.6663,8820.0
2024-02-13 11:50:00,324.97,324.98,324.48,324.54,6479.0,322.6961,322.706,322.2095,322.2691,6479.0
2024-02-13 11:55:00,324.51,324.58,324.29,324.32,14758.0,322.2393,322.3088,322.0208,322.0506,14758.0
2024-02-13 12:00:00,324.29,324.35,324.18,324.25,8954.0,322.0208,322.0804,321.9116,321.9811,8954.0
2024-02-13 12:05:00,324.26,324.26,323.94,323.98,2778.0,321.991,321.991,321.6733,321.713,2778.0
2024-02-13 12:10:00,323.98,323.99,323.79,323.95,3512.0,321.713,321.7229,321.5243,321.6832,3512.0
2024-02-13 12:15:00,324.03,324.24,324.03,324.15,2954.0,321.7626,321.9712,321.7626,321.8818,2954.0
2024-02-13 12:20:00,324.13,324.16,324.03,324.03,649.0,321.8619,321.8917,321.7626,321.7626,649.0
2024-02-13 12:25:00,323.96,324.05,323.7,323.72,2206.0,321.6931,321.7825,321.4349,321.4548,2206.0
2024-02-13 12:30:00,323.79,324.32,323.79,324.32,12965.0,321.5243,322.0506,321.5243,322.0506,12965.0
2024-02-13 12:35:00,324.34,324.37,324.19,324.27,2696.0,322.0705,322.1003,321.9215,322.001,2696.0
2024-02-13 12:40:00,324.37,324.46,324.27,324.39,1999.0,322.1003,322.1896,322.001,322.1201,1999.0
2024-02-13 12:45:00,324.32,324.38,323.93,323.93,1913.0,322.0506,322.1102,321.6633,321.6633,1913.0
2024-02-13 12:50:00,323.95,324.12,323.6,323.6,6358.0,321.6832,321.852,321.3356,321.3356,6358.0
2024-02-13 12:55:00,323.59,323.65,323.45,323.55,5344.0,321.3257,321.3853,321.1867,321.286,5344.0
2024-02-13 13:00:00,323.55,323.58,323.43,323.57,4846.0,321.286,321.3158,321.1668,321.3059,4846.0
2024-02-13 13:05:00,323.5,323.63,323.43,323.63,3379.0,321.2363,321.3654,321.1668,321.3654,3379.0
2024-02-13 13:10:00,323.67,323.67,323.58,323.66,2730.0,321.4052,321.4052,321.3158,321.3952,2730.0
2024-02-13 13:15:00,323.84,323.88,323.67,323.72,2090.0,321.574,321.6137,321.4052,321.4548,2090.0
2024-02-13 13:20:00,323.68,323.75,323.48,323.74,3042.0,321.4151,321.4846,321.2165,321.4747,3042.0
2024-02-13 13:25:00,323.73,323.82,323.67,323.75,2039.0,321.4647,321.5541,321.4052,321.4846,2039.0
2024-02-13 13:30:00,323.74,323.77,323.6,323.64,3211.0,321.4747,321.5045,321.3356,321.3754,3211.0
2024-02-13 13:35:00,323.62,323.67,323.52,323.57,6634.0,321.3555,321.4052,321.2562,321.3059,6634.0
2024-02-13 13:40:00,323.69,323.73,323.46,323.5,13923.0,321.425,321.4647,321.1966,321.2363,13923.0
2024-02-13 13:45:00,323.45,323.57,323.27,323.27,13770.0,321.1867,321.3059,321.008,321.008,13770.0
2024-02-13 13:50:00,323.33,323.33,323.13,323.21,4875.0,321.0675,321.0675,320.8689,320.9484,4875.0
2024-02-13 13:55:00,323.19,323.25,323.1,323.19,2783.0,320.9285,320.9881,320.8391,320.9285,2783.0
2024-02-13 14:00:00,323.19,323.2,322.69,322.76,3409.0,320.9285,320.9384,320.432,320.5015,3409.0
2024-02-13 14:05:00,322.59,322.6,322.4,322.5,8528.0,320.3327,320.3426,320.144,320.2433,8528.0
2024-02-13 14:10:00,322.43,322.46,322.03,322.1,5729.0,320.1738,320.2036,319.7766,319.8461,5729.0
2024-02-13 14:15:00,322.14,322.3,322.06,322.23,8510.0,319.8859,320.0447,319.8064,319.9752,8510.0
2024-02-13 14:20:00,322.25,322.37,322.23,322.24,2849.0,319.9951,320.1143,319.9752,319.9852,2849.0
2024-02-13 14:25:00,322.21,322.41,322.02,322.36,6176.0,319.9554,320.154,319.7667,320.1043,6176.0
2024-02-13 14:30:00,322.31,322.79,322.3,322.79,9312.0,320.0547,320.5313,320.0447,320.5313,9312.0
2024-02-13 14:35:00,322.74,322.85,322.66,322.84,19948.0,320.4817,320.5909,320.4022,320.581,19948.0
2024-02-13 14:40:00,322.88,322.92,322.61,322.62,671552.0,320.6207,320.6604,320.3526,320.3625,671552.0
2024-02-13 14:45:00,322.55,322.65,322.06,322.06,10779.0,320.293,320.3923,319.8064,319.8064,10779.0
2024-02-13 14:50:00,322.08,322.12,321.62,321.72,11444.0,319.8263,319.866,319.3695,319.4688,11444.0
2024-02-13 14:55:00,321.63,321.85,321.53,321.61,7467.0,319.3794,319.5979,319.2801,319.3596,7467.0
2024-02-13 15:00:00,321.76,321.84,321.44,321.44,8499.0,319.5085,319.588,319.1908,319.1908,8499.0
2024-02-13 15:05:00,321.52,321.66,321.46,321.62,11526.0,319.2702,319.4092,319.2106,319.3695,11526.0
2024-02-13 15:10:00,321.52,321.64,321.42,321.42,5965.0,319.2702,319.3894,319.1709,319.1709,5965.0
2024-02-13 15:15:00,321.49,321.54,321.27,321.33,16593.0,319.2404,319.2901,319.0219,319.0815,16593.0
2024-02-13 15:20:00,321.3,321.35,321.13,321.22,5996.0,319.0517,319.1014,318.8829,318.9723,5996.0
2024-02-13 15:25:00,321.25,321.57,321.16,321.57,6448.0,319.0021,319.3198,318.9127,319.3198,6448.0
2024-02-13 15:30:00,321.56,321.81,321.45,321.81,11182.0,319.3099,319.5582,319.2007,319.5582,11182.0
2024-02-13 15:35:00,321.8,321.91,321.7,321.85,9156.0,319.5482,319.6575,319.4489,319.5979,9156.0
2024-02-13 15:40:00,321.81,322.44,321.8,322.42,12350.0,319.5582,320.1838,319.5482,320.1639,12350.0
2024-02-13 15:45:00,322.4,322.69,322.4,322.54,108484.0,320.144,320.432,320.144,320.2831,108484.0
2024-02-13 15:50:00,322.58,322.63,322.26,322.52,236772.0,320.3228,320.3724,320.005,320.2632,236772.0
2024-02-13 15:55:00,322.52,323.31,322.43,323.31,62230.0,320.2632,321.0477,320.1738,321.0477,62230.0
2024-02-14 09:30:00,325.61,326.02,325.38,325.41,61617.0,323.3316,323.7387,323.1032,323.133,61617.0
2024-02-14 09:35:00,325.55,325.55,324.69,324.69,28853.0,323.272,323.272,322.418,322.418,28853.0
2024-02-14 09:40:00,324.55,325.21,324.55,325.16,15943.0,322.279,322.9344,322.279,322.8847,15943.0
2024-02-14 09:45:00,325.19,325.5,325.19,325.24,16097.0,322.9145,323.2223,322.9145,322.9642,16097.0
2024-02-14 09:50:00,325.26,325.27,324.83,325.04,47203.0,322.984,322.994,322.557,322.7656,47203.0
2024-02-14 09:55:00,324.98,325.46,324.98,325.46,26059.0,322.706,323.1826,322.706,323.1826,26059.0
2024-02-14 10:00:00,325.49,325.66,325.17,325.28,68927.0,323.2124,323.3812,322.8947,323.0039,68927.0
2024-02-14 10:05:00,325.29,325.75,325.28,325.38,16353.0,323.0138,323.4706,323.0039,323.1032,16353.0
2024-02-14 10:10:00,325.42,325.59,325.31,325.48,9522.0,323.1429,323.3117,323.0337,323.2025,9522.0
2024-02-14 10:15:00,325.4,326.06,325.35,326.01,29384.0,323.123,323.7784,323.0734,323.7288,29384.0
2024-02-14 10:20:00,326.01,326.32,325.97,326.31,26853.0,323.7288,324.0366,323.6891,324.0267,26853.0
2024-02-14 10:25:00,326.28,326.33,326.11,326.22,17766.0,323.9969,324.0465,323.8281,323.9373,17766.0
2024-02-14 10:30:00,326.25,326.34,326.03,326.15,15675.0,323.9671,324.0565,323.7486,323.8678,15675.0
2024-02-14 10:35:00,326.14,326.18,325.78,325.92,14615.0,323.8579,323.8976,323.5004,323.6394,14615.0
2024-02-14 10:40:00,325.88,325.89,325.5,325.54,12253.0,323.5997,323.6096,323.2223,323.2621,12253.0
2024-02-14 10:45:00,325.52,325.76,325.44,325.61,16420.0,323.2422,323.4805,323.1628,323.3316,16420.0
2024-02-14 10:50:00,325.7,325.73,325.12,325.19,11875.0,323.421,323.4507,322.845,322.9145,11875.0
2024-02-14 10:55:00,325.16,325.17,324.72,324.73,14070.0,322.8847,322.8947,322.4478,322.4577,14070.0
2024-02-14 11:00:00,324.54,324.54,324.07,324.36,15678.0,322.2691,322.2691,321.8024,322.0903,15678.0
2024-02-14 11:05:00,324.3,324.63,324.29,324.55,4601.0,322.0307,322.3584,322.0208,322.279,4601.0
2024-02-14 11:10:00,324.54,324.62,324.47,324.53,3521.0,322.2691,322.3485,322.1996,322.2591,3521.0
2024-02-14 11:15:00,324.25,324.38,324.02,324.37,4659.0,321.9811,322.1102,321.7527,322.1003,4659.0
2024-02-14 11:20:00,324.3,324.86,324.2,324.86,6610.0,322.0307,322.5868,321.9314,322.5868,6610.0
2024-02-14 11:25:00,324.92,324.92,324.72,324.9,1973.0,322.6464,322.6464,322.4478,322.6265,1973.0
2024-02-14 11:30:00,324.92,324.96,324.82,324.9,1742.0,322.6464,322.6861,322.5471,322.6265,1742.0
2024-02-14 11:35:00,324.89,324.94,324.85,324.89,2645.0,322.6166,322.6663,322.5769,322.6166,2645.0
2024-02-14 11:40:00,324.9,325.01,324.37,324.47,3925.0,322.6265,322.7358,322.1003,322.1996,3925.0
2024-02-14 11:45:00,324.4,324.6,324.4,324.42,2914.0,322.13,322.3286,322.13,322.1499,2914.0
2024-02-14 11:50:00,324.5,324.75,324.47,324.63,5355.0,322.2293,322.4776,322.1996,322.3584,5355.0
2024-02-14 11:55:00,324.59,324.59,324.3,324.31,5529.0,322.3187,322.3187,322.0307,322.0407,5529.0
2024-02-14 12:00:00,324.26,324.26,323.79,323.96,8508.0,321.991,321.991,321.5243,321.6931,8508.0
2024-02-14 12:05:00,323.91,324.26,323.79,324.25,3600.0,321.6435,321.991,321.5243,321.9811,3600.0
2024-02-14 12:10:00,324.4,324.46,324.37,324.4,1373.0,322.13,322.1896,322.1003,322.13,1373.0
2024-02-14 12:15:00,324.33,324.61,324.33,324.52,3082.0,322.0605,322.3386,322.0605,322.2492,3082.0
2024-02-14 12:20:00,324.45,324.64,324.39,324.63,2629.0,322.1797,322.3684,322.1201,322.3584,2629.0
2024-02-14 12:25:00,324.63,324.96,324.63,324.94,5383.0,322.3584,322.6861,322.3584,322.6663,5383.0
2024-02-14 12:30:00,325.01,325.21,324.94,325.21,12071.0,322.7358,322.9344,322.6663,322.9344,12071.0
2024-02-14 12:35:00,325.15,325.19,324.92,324.94,4790.0,322.8748,322.9145,322.6464,322.6663,4790.0
2024-02-14 12:40:00,324.93,325.18,324.89,325.14,7677.0,322.6563,322.9046,322.6166,322.8649,7677.0
2024-02-14 12:45:00,325.13,325.25,325.08,325.18,3203.0,322.8549,322.9741,322.8053,322.9046,3203.0
2024-02-14 12:50:00,325.15,325.17,325.09,325.13,1336.0,322.8748,322.8947,322.8152,322.8549,1336.0
2024-02-14 12:55:00,325.14,325.24,325.06,325.07,4086.0,322.8649,322.9642,322.7854,322.7954,4086.0
2024-02-14 13:00:00,325.05,325.32,324.98,325.28,6737.0,322.7755,323.0436,322.706,323.0039,6737.0
2024-02-14 13:05:00,325.17,325.22,324.92,324.92,27576.0,322.8947,322.9443,322.6464,322.6464,27576.0
2024-02-14 13:10:00,324.88,324.88,324.49,324.6,7197.0,322.6067,322.6067,322.2194,322.3286,7197.0
2024-02-14 13:15:00,324.59,324.79,324.56,324.79,1638.0,322.3187,322.5173,322.2889,322.5173,1638.0
2024-02-14 13:20:00,324.69,324.81,324.6,324.66,1922.0,322.418,322.5372,322.3286,322.3882,1922.0
2024-02-14 13:25:00,324.78,324.86,324.7,324.7,1074.0,322.5074,322.5868,322.4279,322.4279,1074.0
2024-02-14 13:30:00,324.87,325.32,324.82,325.32,1962.0,322.5968,323.0436,322.5471,323.0436,1962.0
2024-02-14 13:35:00,325.29,325.63,325.28,325.63,2219.0,323.0138,323.3514,323.0039,323.3514,2219.0
2024-02-14 13:40:00,325.65,325.7,325.36,325.37,2737.0,323.3713,323.421,323.0833,323.0933,2737.0
2024-02-14 13:45:00,325.38,325.62,325.36,325.61,3227.0,323.1032,323.3415,323.0833,323.3316,3227.0
2024-02-14 13:50:00,325.6,325.63,325.53,325.57,3696.0,323.3216,323.3514,323.2521,323.2919,3696.0
2024-02-14 13:55:00,325.51,325.52,325.2,325.33,1967.0,323.2323,323.2422,322.9244,323.0535,1967.0
2024-02-14 14:00:00,325.3,325.3,325.04,325.05,5177.0,323.0237,323.0237,322.7656,322.7755,5177.0
2024-02-14 14:05:00,324.98,324.98,324.45,324.64,20990.0,322.706,322.706,322.1797,322.3684,20990.0
2024-02-14 14:10:00,324.61,324.92,324.54,324.89,7709.0,322.3386,322.6464,322.2691,322.6166,7709.0
2024-02-14 14:15:00,324.94,325.0,324.78,324.78,4004.0,322.6663,322.7258,322.5074,322.5074,4004.0
2024-02-14 14:20:00,324.77,325.17,324.77,325.11,6238.0,322.4975,322.8947,322.4975,322.8351,6238.0
2024-02-14 14:25:00,325.12,325.42,325.12,325.39,12900.0,322.845,323.1429,322.845,323.1131,12900.0
2024-02-14 14:30:00,325.41,325.47,325.31,325.42,5611.0,323.133,323.1926,323.0337,323.1429,5611.0
2024-02-14 14:35:00,325.45,325.64,325.34,325.61,9328.0,323.1727,323.3614,323.0635,323.3316,9328.0
2024-02-14 14:40:00,325.48,325.57,325.39,325.4,3984.0,323.2025,323.2919,323.1131,323.123,3984.0
2024-02-14 14:45:00,325.44,325.55,325.25,325.55,9359.0,323.1628,323.272,322.9741,323.272,9359.0
2024-02-14 14:50:00,325.47,325.51,325.4,325.51,3079.0,323.1926,323.2323,323.123,323.2323,3079.0
2024-02-14 14:55:00,325.42,325.58,325.31,325.52,2526.0,323.1429,323.3018,323.0337,323.2422,2526.0
2024-02-14 15:00:00,325.6,325.7,325.46,325.62,11320.0,323.3216,323.421,323.1826,323.3415,11320.0
2024-02-14 15:05:00,325.81,325.81,325.66,325.8,7609.0,323.5302,323.5302,323.3812,323.5203,7609.0
2024-02-14 15:10:00,325.8,325.83,325.67,325.72,8071.0,323.5203,323.55,323.3912,323.4408,8071.0
2024-02-14 15:15:00,325.75,325.97,325.75,325.91,7610.0,323.4706,323.6891,323.4706,323.6295,7610.0
2024-02-14 15:20:00,325.94,326.1,325.91,326.08,5358.0,323.6593,323.8182,323.6295,323.7983,5358.0
2024-02-14 15:25:00,326.13,326.48,326.13,326.41,7996.0,323.8479,324.1955,323.8479,324.126,7996.0
2024-02-14 15:30:00,326.4,326.4,326.13,326.2,12040.0,324.1161,324.1161,323.8479,323.9175,12040.0
2024-02-14 15:35:00,326.2,326.6,326.2,326.6,7735.0,323.9175,324.3147,323.9175,324.3147,7735.0
2024-02-14 15:40:00,326.66,326.69,326.51,326.65,10759.0,324.3742,324.404,324.2253,324.3643,10759.0
2024-02-14 15:45:00,326.59,326.84,326.58,326.77,34163.0,324.3047,324.553,324.2948,324.4835,34163.0
2024-02-14 15:50:00,326.83,327.03,326.82,326.85,9201.0,324.543,324.7416,324.5331,324.5629,9201.0
2024-02-14 15:55:00,326.82,327.34,326.8,327.06,29326.0,324.5331,325.0495,324.5133,324.7714,29326.0
2024-02-15 09:30:00,326.83,327.34,326.8,326.92,53558.0,324.543,325.0495,324.5133,324.6324,53558.0
2024-02-15 09:35:00,326.94,326.97,326.47,326.56,13691.0,324.6523,324.6821,324.1856,324.2749,13691.0
2024-02-15 09:40:00,326.64,326.73,326.1,326.18,6024.0,324.3544,324.4437,323.8182,323.8976,6024.0
2024-02-15 09:45:00,326.15,326.54,326.11,326.38,18545.0,323.8678,324.2551,323.8281,324.0962,18545.0
2024-02-15 09:50:00,326.42,326.7,325.81,325.85,23862.0,324.1359,324.414,323.5302,323.5699,23862.0
2024-02-15 09:55:00,325.79,325.94,325.69,325.73,5299.0,323.5103,323.6593,323.411,323.4507,5299.0
2024-02-15 10:00:00,325.92,326.05,325.68,325.78,8225.0,323.6394,323.7685,323.4011,323.5004,8225.0
2024-02-15 10:05:00,325.83,326.45,325.83,326.41,20339.0,323.55,324.1657,323.55,324.126,20339.0
2024-02-15 10:10:00,326.46,326.65,326.27,326.59,24528.0,324.1756,324.3643,323.987,324.3047,24528.0
2024-02-15 10:15:00,326.57,326.73,326.46,326.53,15531.0,324.2849,324.4437,324.1756,324.2451,15531.0
2024-02-15 10:20:00,326.56,326.58,326.08,326.44,22657.0,324.2749,324.2948,323.7983,324.1558,22657.0
2024-02-15 10:25:00,326.45,326.56,325.83,325.95,17799.0,324.1657,324.2749,323.55,323.6692,17799.0
2024-02-15 10:30:00,326.13,326.17,325.84,325.87,5293.0,323.8479,323.8877,323.56,323.5898,5293.0
2024-02-15 10:35:00,326.07,326.18,325.89,326.18,3396.0,323.7884,323.8976,323.6096,323.8976,3396.0
2024-02-15 10:40:00,326.16,326.2,326.05,326.1,2771.0,323.8777,323.9175,323.7685,323.8182,2771.0
2024-02-15 10:45:00,326.11,326.26,326.0,326.26,3126.0,323.8281,323.977,323.7189,323.977,3126.0
2024-02-15 10:50:00,326.27,326.48,326.22,326.44,6725.0,323.987,324.1955,323.9373,324.1558,6725.0
2024-02-15 10:55:00,326.32,326.44,326.16,326.35,20549.0,324.0366,324.1558,323.8777,324.0664,20549.0
2024-02-15 11:00:00,326.4,326.42,325.62,325.62,5262.0,324.1161,324.1359,323.3415,323.3415,5262.0
2024-02-15 11:05:00,325.54,325.73,325.32,325.37,9411.0,323.2621,323.4507,323.0436,323.0933,9411.0
2024-02-15 11:10:00,325.37,325.86,325.37,325.78,11404.0,323.0933,323.5798,323.0933,323.5004,11404.0
2024-02-15 11:15:00,325.79,325.83,325.66,325.71,6437.0,323.5103,323.55,323.3812,323.4309,6437.0
2024-02-15 11:20:00,325.68,326.01,325.65,325.98,5834.0,323.4011,323.7288,323.3713,323.699,5834.0
2024-02-15 11:25:00,325.9,326.1,325.79,326.07,5226.0,323.6196,323.8182,323.5103,323.7884,5226.0
2024-02-15 11:30:00,326.07,326.19,325.96,326.02,11351.0,323.7884,323.9075,323.6791,323.7387,11351.0
2024-02-15 11:35:00,326.03,326.21,326.0,326.21,6112.0,323.7486,323.9274,323.7189,323.9274,6112.0
2024-02-15 11:40:00,326.28,326.43,326.24,326.28,5464.0,323.9969,324.1458,323.9572,323.9969,5464.0
2024-02-15 11:45:00,326.3,326.37,326.2,326.21,5585.0,324.0168,324.0863,323.9175,323.9274,5585.0
2024-02-15 11:50:00,326.17,326.19,325.76,325.99,22235.0,323.8877,323.9075,323.4805,323.7089,22235.0
2024-02-15 11:55:00,325.98,326.19,325.89,326.19,13786.0,323.699,323.9075,323.6096,323.9075,13786.0
2024-02-15 12:00:00,326.19,326.27,325.97,326.16,10968.0,323.9075,323.987,323.6891,323.8777,10968.0
2024-02-15 12:05:00,326.13,326.19,325.94,326.17,6291.0,323.8479,323.9075,323.6593,323.8877,6291.0
2024-02-15 12:10:00,326.21,326.48,326.2,326.39,12317.0,323.9274,324.1955,323.9175,324.1061,12317.0
2024-02-15 12:15:00,326.45,326.59,326.4,326.59,6236.0,324.1657,324.3047,324.1161,324.3047,6236.0
2024-02-15 12:20:00,326.58,326.61,326.46,326.56,9245.0,324.2948,324.3246,324.1756,324.2749,9245.0
2024-02-15 12:25:00,326.55,326.79,326.47,326.72,6749.0,324.265,324.5033,324.1856,324.4338,6749.0
2024-02-15 12:30:00,326.76,326.78,326.62,326.72,4103.0,324.4735,324.4934,324.3345,324.4338,4103.0
2024-02-15 12:35:00,326.72,326.85,326.66,326.79,5872.0,324.4338,324.5629,324.3742,324.5033,5872.0
2024-02-15 12:40:00,326.82,326.87,326.73,326.86,6612.0,324.5331,324.5828,324.4437,324.5728,6612.0
2024-02-15 12:45:00,326.84,326.92,326.55,326.6,43538.0,324.553,324.6324,324.265,324.3147,43538.0
2024-02-15 12:50:00,326.64,326.79,326.59,326.72,5459.0,324.3544,324.5033,324.3047,324.4338,5459.0
2024-02-15 12:55:00,326.68,326.73,326.44,326.45,12356.0,324.3941,324.4437,324.1558,324.1657,12356.0
2024-02-15 13:00:00,326.43,326.58,326.4,326.54,7521.0,324.1458,324.2948,324.1161,324.2551,7521.0
2024-02-15 13:05:00,326.51,327.03,326.51,326.96,55312.0,324.2253,324.7416,324.2253,324.6721,55312.0
2024-02-15 13:10:00,326.94,327.23,326.89,327.06,7428.0,324.6523,324.9402,324.6026,324.7714,7428.0
2024-02-15 13:15:00,327.03,327.4,327.03,327.4,7088.0,324.7416,325.1091,324.7416,325.1091,7088.0
2024-02-15 13:20:00,327.46,327.48,327.15,327.3,17573.0,325.1686,325.1885,324.8608,325.0098,17573.0
2024-02-15 13:25:00,327.31,327.44,327.19,327.43,12494.0,325.0197,325.1488,324.9005,325.1388,12494.0
2024-02-15 13:30:00,327.44,327.59,327.34,327.4,6264.0,325.1488,325.2977,325.0495,325.1091,6264.0
2024-02-15 13:35:00,327.36,327.4,327.17,327.38,4375.0,325.0693,325.1091,324.8807,325.0892,4375.0
2024-02-15 13:40:00,327.39,327.46,327.13,327.22,8643.0,325.0991,325.1686,324.8409,324.9303,8643.0
2024-02-15 13:45:00,327.25,327.28,327.13,327.14,9583.0,324.9601,324.9899,324.8409,324.8509,9583.0
2024-02-15 13:50:00,327.15,327.29,327.1,327.12,17995.0,324.8608,324.9998,324.8112,324.831,17995.0
2024-02-15 13:55:00,327.07,327.31,327.04,327.3,6871.0,324.7814,325.0197,324.7516,325.0098,6871.0
2024-02-15 14:00:00,327.3,327.37,327.14,327.32,8300.0,325.0098,325.0793,324.8509,325.0296,8300.0
2024-02-15 14:05:00,327.34,327.48,327.18,327.31,4340.0,325.0495,325.1885,324.8906,325.0197,4340.0
2024-02-15 14:10:00,327.33,327.33,326.85,327.04,12259.0,325.0395,325.0395,324.5629,324.7516,12259.0
2024-02-15 14:15:00,327.02,327.26,326.97,327.26,4047.0,324.7317,324.97,324.6821,324.97,4047.0
2024-02-15 14:20:00,327.23,327.25,327.1,327.25,11976.0,324.9402,324.9601,324.8112,324.9601,11976.0
2024-02-15 14:25:00,327.22,327.22,326.94,327.21,8149.0,324.9303,324.9303,324.6523,324.9204,8149.0
2024-02-15 14:30:00,327.22,327.31,327.15,327.29,7506.0,324.9303,325.0197,324.8608,324.9998,7506.0
2024-02-15 14:35:00,327.29,327.4,327.24,327.31,5294.0,324.9998,325.1091,324.9502,325.0197,5294.0
2024-02-15 14:40:00,327.32,327.45,327.26,327.38,16335.0,325.0296,325.1587,324.97,325.0892,16335.0
2024-02-15 14:45:00,327.41,327.54,327.38,327.51,9540.0,325.119,325.2481,325.0892,325.2183,9540.0
2024-02-15 14:50:00,327.57,327.59,327.42,327.54,6386.0,325.2779,325.2977,325.1289,325.2481,6386.0
2024-02-15 14:55:00,327.56,327.65,327.33,327.38,6472.0,325.2679,325.3573,325.0395,325.0892,6472.0
2024-02-15 15:00:00,327.38,327.45,327.27,327.45,6694.0,325.0892,325.1587,324.98,325.1587,6694.0
2024-02-15 15:05:00,327.42,327.43,327.15,327.15,7589.0,325.1289,325.1388,324.8608,324.8608,7589.0
2024-02-15 15:10:00,327.2,327.47,327.2,327.38,10018.0,324.9105,325.1786,324.9105,325.0892,10018.0
2024-02-15 15:15:00,327.39,327.44,327.17,327.17,6150.0,325.0991,325.1488,324.8807,324.8807,6150.0
2024-02-15 15:20:00,327.17,327.25,326.92,326.96,6497.0,324.8807,324.9601,324.6324,324.6721,6497.0
2024-02-15 15:25:00,326.93,327.34,326.93,327.32,9070.0,324.6423,325.0495,324.6423,325.0296,9070.0
2024-02-15 15:30:00,327.29,327.4,327.27,327.35,5760.0,324.9998,325.1091,324.98,325.0594,5760.0
2024-02-15 15:35:00,327.34,327.38,327.22,327.23,20101.0,325.0495,325.0892,324.9303,324.9402,20101.0
2024-02-15 15:40:00,327.23,327.36,327.23,327.32,185134.0,324.9402,325.0693,324.9402,325.0296,185134.0
2024-02-15 15:45:00,327.31,327.35,327.17,327.2,53713.0,325.0197,325.0594,324.8807,324.9105,53713.0
2024-02-15 15:50:00,327.23,327.62,327.23,327.59,47598.0,324.9402,325.3275,324.9402,325.2977,47598.0
2024-02-15 15:55:00,327.58,327.78,327.42,327.72,84830.0,325.2878,325.4864,325.1289,325.4268,84830.0
2024-02-16 09:30:00,328.14,328.14,327.4,327.6,19767.0,325.8439,325.8439,325.1091,325.3077,19767.0
2024-02-16 09:35:00,327.6,327.86,327.48,327.48,49490.0,325.3077,325.5658,325.1885,325.1885,49490.0
2024-02-16 09:40:00,327.51,327.68,327.14,327.24,11046.0,325.2183,325.3871,324.8509,324.9502,11046.0
2024-02-16 09:45:00,327.19,327.45,326.98,327.12,4575.0,324.9005,325.1587,324.692,324.831,4575.0
2024-02-16 09:50:00,326.93,326.94,325.7,325.71,3770.0,324.6423,324.6523,323.421,323.4309,3770.0
2024-02-16 09:55:00,325.62,325.94,325.49,325.73,19928.0,323.3415,323.6593,323.2124,323.4507,19928.0
2024-02-16 10:00:00,325.63,325.66,325.01,325.66,17835.0,323.3514,323.3812,322.7358,323.3812,17835.0
2024-02-16 10:05:00,325.61,326.01,325.45,325.96,8518.0,323.3316,323.7288,323.1727,323.6791,8518.0
2024-02-16 10:10:00,325.99,326.01,325.69,325.88,2453.0,323.7089,323.7288,323.411,323.5997,2453.0
2024-02-16 10:15:00,325.85,326.35,325.83,326.32,3032.0,323.5699,324.0664,323.55,324.0366,3032.0
2024-02-16 10:20:00,326.35,326.35,325.9,326.0,5454.0,324.0664,324.0664,323.6196,323.7189,5454.0
2024-02-16 10:25:00,325.94,326.05,325.71,326.02,4422.0,323.6593,323.7685,323.4309,323.7387,4422.0
2024-02-16 10:30:00,326.0,326.01,325.69,325.82,92529.0,323.7189,323.7288,323.411,323.5401,92529.0
2024-02-16 10:35:00,325.83,326.64,325.77,326.64,20796.0,323.55,324.3544,323.4905,324.3544,20796.0
2024-02-16 10:40:00,326.64,326.82,326.56,326.59,7538.0,324.3544,324.5331,324.2749,324.3047,7538.0
2024-02-16 10:45:00,326.68,326.93,326.51,326.51,6531.0,324.3941,324.6423,324.2253,324.2253,6531.0
2024-02-16 10:50:00,326.58,326.88,326.58,326.88,23771.0,324.2948,324.5927,324.2948,324.5927,23771.0
2024-02-16 10:55:00,326.74,326.79,326.57,326.7,2426.0,324.4537,324.5033,324.2849,324.414,2426.0
2024-02-16 11:00:00,326.97,327.17,326.97,327.16,2005.0,324.6821,324.8807,324.6821,324.8707,2005.0
2024-02-16 11:05:00,327.19,327.32,327.18,327.32,2132.0,324.9005,325.0296,324.8906,325.0296,2132.0
2024-02-16 11:10:00,327.36,327.6,327.23,327.6,4651.0,325.0693,325.3077,324.9402,325.3077,4651.0
2024-02-16 11:15:00,327.63,327.76,327.57,327.63,5210.0,325.3374,325.4665,325.2779,325.3374,5210.0
2024-02-16 11:20:00,327.68,327.9,327.68,327.78,7586.0,325.3871,325.6056,325.3871,325.4864,7586.0
2024-02-16 11:25:00,327.84,327.84,327.56,327.56,8838.0,325.546,325.546,325.2679,325.2679,8838.0
2024-02-16 11:30:00,327.75,327.9,327.67,327.74,9636.0,325.4566,325.6056,325.3772,325.4467,9636.0
2024-02-16 11:35:00,327.55,327.67,327.51,327.62,5193.0,325.258,325.3772,325.2183,325.3275,5193.0
2024-02-16 11:40:00,327.7,327.93,327.63,327.82,6409.0,325.407,325.6353,325.3374,325.5261,6409.0
2024-02-16 11:45:00,327.61,327.68,327.54,327.54,710.0,325.3176,325.3871,325.2481,325.2481,710.0
2024-02-16 11:50:00,327.56,327.78,327.51,327.74,5990.0,325.2679,325.4864,325.2183,325.4467,5990.0
2024-02-16 11:55:00,327.71,328.08,327.71,328.08,559.0,325.4169,325.7843,325.4169,325.7843,559.0
2024-02-16 12:00:00,327.82,327.97,327.77,327.96,5360.0,325.5261,325.6751,325.4765,325.6651,5360.0
2024-02-16 12:05:00,327.93,327.94,327.66,327.67,4218.0,325.6353,325.6453,325.3672,325.3772,4218.0
2024-02-16 12:10:00,327.64,327.64,327.48,327.54,1938.0,325.3474,325.3474,325.1885,325.2481,1938.0
2024-02-16 12:15:00,327.46,327.57,327.4,327.5,13491.0,325.1686,325.2779,325.1091,325.2084,13491.0
2024-02-16 12:20:00,327.48,327.6,327.41,327.6,5712.0,325.1885,325.3077,325.119,325.3077,5712.0
2024-02-16 12:25:00,327.64,327.75,327.54,327.75,2720.0,325.3474,325.4566,325.2481,325.4566,2720.0
2024-02-16 12:30:00,327.72,327.79,327.61,327.62,1628.0,325.4268,325.4963,325.3176,325.3275,1628.0
2024-02-16 12:35:00,327.57,327.63,327.42,327.48,14137.0,325.2779,325.3374,325.1289,325.1885,14137.0
2024-02-16 12:40:00,327.47,327.56,327.4,327.47,1671.0,325.1786,325.2679,325.1091,325.1786,1671.0
2024-02-16 12:45:00,327.44,327.56,327.39,327.54,3774.0,325.1488,325.2679,325.0991,325.2481,3774.0
2024-02-16 12:50:00,327.59,327.59,327.39,327.52,6594.0,325.2977,325.2977,325.0991,325.2282,6594.0
2024-02-16 12:55:00,327.47,327.47,327.27,327.41,4330.0,325.1786,325.1786,324.98,325.119,4330.0
2024-02-16 13:00:00,327.26,327.26,326.93,326.97,6720.0,324.97,324.97,324.6423,324.6821,6720.0
2024-02-16 13:05:00,326.82,326.93,326.73,326.92,2022.0,324.5331,324.6423,324.4437,324.6324,2022.0
2024-02-16 13:10:00,326.81,326.85,326.63,326.74,1783.0,324.5232,324.5629,324.3444,324.4537,1783.0
2024-02-16 13:15:00,326.77,326.91,326.7,326.74,2227.0,324.4835,324.6225,324.414,324.4537,2227.0
2024-02-16 13:20:00,326.72,327.2,326.71,327.15,12256.0,324.4338,324.9105,324.4239,324.8608,12256.0
2024-02-16 13:25:00,327.17,327.25,327.04,327.05,6407.0,324.8807,324.9601,324.7516,324.7615,6407.0
2024-02-16 13:30:00,327.17,327.2,327.09,327.1,1402.0,324.8807,324.9105,324.8012,324.8112,1402.0
2024-02-16 13:35:00,327.24,327.36,327.24,327.34,4196.0,324.9502,325.0693,324.9502,325.0495,4196.0
2024-02-16 13:40:00,327.39,327.54,327.38,327.54,1776.0,325.0991,325.2481,325.0892,325.2481,1776.0
2024-02-16 13:45:00,327.57,327.6,327.51,327.51,1615.0,325.2779,325.3077,325.2183,325.2183,1615.0
2024-02-16 13:50:00,327.52,327.64,327.52,327.59,3249.0,325.2282,325.3474,325.2282,325.2977,3249.0
2024-02-16 13:55:00,327.6,327.78,327.53,327.78,2241.0,325.3077,325.4864,325.2381,325.4864,2241.0
2024-02-16 14:00:00,327.95,328.1,327.9,327.99,6258.0,325.6552,325.8042,325.6056,325.6949,6258.0
2024-02-16 14:05:00,328.04,328.16,328.04,328.13,2543.0,325.7446,325.8637,325.7446,325.8339,2543.0
2024-02-16 14:10:00,328.13,328.19,328.08,328.1,1550.0,325.8339,325.8935,325.7843,325.8042,1550.0
2024-02-16 14:15:00,328.05,328.12,328.01,328.04,11878.0,325.7545,325.824,325.7148,325.7446,11878.0
2024-02-16 14:20:00,328.01,328.04,327.92,327.97,6680.0,325.7148,325.7446,325.6254,325.6751,6680.0
2024-02-16 14:25:00,328.02,328.11,327.93,327.98,5764.0,325.7247,325.8141,325.6353,325.685,5764.0
2024-02-16 14:30:00,328.02,328.06,327.77,327.82,7079.0,325.7247,325.7644,325.4765,325.5261,7079.0
2024-02-16 14:35:00,327.9,327.9,327.55,327.65,7091.0,325.6056,325.6056,325.258,325.3573,7091.0
2024-02-16 14:40:00,327.64,327.73,327.55,327.56,10272.0,325.3474,325.4367,325.258,325.2679,10272.0
2024-02-16 14:45:00,327.51,327.54,326.07,326.46,19550.0,325.2183,325.2481,323.7884,324.1756,19550.0
2024-02-16 14:50:00,326.36,326.39,326.0,326.25,15982.0,324.0763,324.1061,323.7189,323.9671,15982.0
2024-02-16 14:55:00,326.12,326.37,326.12,326.36,12890.0,323.838,324.0863,323.838,324.0763,12890.0
2024-02-16 15:00:00,326.37,326.5,326.18,326.34,9697.0,324.0863,324.2154,323.8976,324.0565,9697.0
2024-02-16 15:05:00,326.11,326.31,326.11,326.15,8153.0,323.8281,324.0267,323.8281,323.8678,8153.0
2024-02-16 15:10:00,326.27,326.27,325.95,326.16,5168.0,323.987,323.987,323.6692,323.8777,5168.0
2024-02-16 15:15:00,326.15,326.31,326.07,326.31,9663.0,323.8678,324.0267,323.7884,324.0267,9663.0
2024-02-16 15:20:00,326.32,326.55,326.21,326.44,18479.0,324.0366,324.265,323.9274,324.1558,18479.0
2024-02-16 15:25:00,326.48,326.48,326.35,326.42,5944.0,324.1955,324.1955,324.0664,324.1359,5944.0
2024-02-16 15:30:00,326.4,326.45,326.18,326.34,2573.0,324.1161,324.1657,323.8976,324.0565,2573.0
2024-02-16 15:35:00,326.36,326.38,326.1,326.1,3879.0,324.0763,324.0962,323.8182,323.8182,3879.0
2024-02-16 15:40:00,326.1,326.11,325.77,325.77,11927.0,323.8182,323.8281,323.4905,323.4905,11927.0
2024-02-16 15:45:00,325.81,325.9,325.32,325.32,5251.0,323.5302,323.6196,323.0436,323.0436,5251.0
2024-02-16 15:50:00,325.31,325.79,325.27,325.61,24240.0,323.0337,323.5103,322.994,323.3316,24240.0
2024-02-16 15:55:00,325.6,325.76,325.48,325.65,92706.0,323.3216,323.4805,323.2025,323.3713,92706.0
2024-02-20 09:30:00,323.49,324.64,323.49,323.95,32129.0,321.2264,322.3684,321.2264,321.6832,32129.0
2024-02-20 09:35:00,324.01,324.04,322.75,322.88,9468.0,321.7428,321.7726,320.4916,320.6207,9468.0
2024-02-20 09:40:00,322.8,322.8,321.88,322.23,15461.0,320.5412,320.5412,319.6277,319.9752,15461.0
2024-02-20 09:45:00,322.05,322.3,322.0,322.0,7306.0,319.7965,320.0447,319.7468,319.7468,7306.0
2024-02-20 09:50:00,321.99,321.99,321.5,321.76,9467.0,319.7369,319.7369,319.2503,319.5085,9467.0
2024-02-20 09:55:00,321.8,322.1,321.8,321.86,11198.0,319.5482,319.8461,319.5482,319.6078,11198.0
2024-02-20 10:00:00,321.82,321.9,321.31,321.43,4822.0,319.5681,319.6475,319.0617,319.1808,4822.0
2024-02-20 10:05:00,321.33,321.75,321.33,321.6,7978.0,319.0815,319.4986,319.0815,319.3496,7978.0
2024-02-20 10:10:00,321.39,321.39,320.9,320.97,5674.0,319.1411,319.1411,318.6545,318.724,5674.0
2024-02-20 10:15:00,321.07,321.34,320.96,321.23,5995.0,318.8233,319.0915,318.7141,318.9822,5995.0
2024-02-20 10:20:00,321.15,321.37,321.04,321.17,15774.0,318.9028,319.1212,318.7936,318.9226,15774.0
2024-02-20 10:25:00,321.14,321.42,320.94,321.11,10804.0,318.8929,319.1709,318.6943,318.8631,10804.0
2024-02-20 10:30:00,320.83,321.01,320.58,320.99,6037.0,318.585,318.7638,318.3368,318.7439,6037.0
2024-02-20 10:35:00,320.88,321.04,320.82,320.96,5283.0,318.6347,318.7936,318.5751,318.7141,5283.0
2024-02-20 10:40:00,321.09,321.32,321.07,321.3,7717.0,318.8432,319.0716,318.8233,319.0517,7717.0
2024-02-20 10:45:00,321.38,321.6,321.38,321.51,2165.0,319.1312,319.3496,319.1312,319.2603,2165.0
2024-02-20 10:50:00,321.48,321.91,321.44,321.72,34831.0,319.2305,319.6575,319.1908,319.4688,34831.0
2024-02-20 10:55:00,321.77,322.17,321.76,322.11,2439.0,319.5184,319.9157,319.5085,319.8561,2439.0
2024-02-20 11:00:00,322.18,322.48,322.18,322.33,4364.0,319.9256,320.2235,319.9256,320.0745,4364.0
2024-02-20 11:05:00,322.41,322.41,322.02,322.02,2222.0,320.154,320.154,319.7667,319.7667,2222.0
2024-02-20 11:10:00,321.96,322.08,321.87,321.93,4006.0,319.7071,319.8263,319.6178,319.6773,4006.0
2024-02-20 11:15:00,322.05,322.24,322.02,322.05,3002.0,319.7965,319.9852,319.7667,319.7965,3002.0
2024-02-20 11:20:00,321.98,322.09,321.85,322.09,3308.0,319.727,319.8362,319.5979,319.8362,3308.0
2024-02-20 11:25:00,322.07,322.18,321.97,322.14,3038.0,319.8164,319.9256,319.7171,319.8859,3038.0
2024-02-20 11:30:00,322.11,322.11,321.41,321.41,18804.0,319.8561,319.8561,319.161,319.161,18804.0
2024-02-20 11:35:00,321.44,321.62,321.42,321.62,4309.0,319.1908,319.3695,319.1709,319.3695,4309.0
2024-02-20 11:40:00,321.57,321.75,321.56,321.75,2664.0,319.3198,319.4986,319.3099,319.4986,2664.0
2024-02-20 11:45:00,321.74,321.83,321.66,321.8,9476.0,319.4887,319.578,319.4092,319.5482,9476.0
2024-02-20 11:50:00,321.69,321.71,321.39,321.39,5940.0,319.439,319.4589,319.1411,319.1411,5940.0
2024-02-20 11:55:00,321.27,321.34,320.96,320.96,4098.0,319.0219,319.0915,318.7141,318.7141,4098.0
2024-02-20 12:00:00,320.92,320.95,320.57,320.58,3388.0,318.6744,318.7042,318.3268,318.3368,3388.0
2024-02-20 12:05:00,320.62,320.65,320.41,320.42,2291.0,318.3765,318.4063,318.168,318.1779,2291.0
2024-02-20 12:10:00,320.6,320.63,320.42,320.54,1983.0,318.3566,318.3864,318.1779,318.2971,1983.0
2024-02-20 12:15:00,320.41,320.41,320.14,320.25,1645.0,318.168,318.168,317.8999,318.0091,1645.0
2024-02-20 12:20:00,320.14,320.38,320.14,320.18,4543.0,317.8999,318.1382,317.8999,317.9396,4543.0
2024-02-20 12:25:00,320.22,320.39,320.21,320.37,2250.0,317.9793,318.1481,317.9694,318.1282,2250.0
2024-02-20 12:30:00,320.38,320.74,320.37,320.74,3673.0,318.1382,318.4957,318.1282,318.4957,3673.0
2024-02-20 12:35:00,320.64,320.64,320.0,320.04,5198.0,318.3964,318.3964,317.7608,317.8006,5198.0
2024-02-20 12:40:00,320.06,320.73,320.05,320.73,13059.0,317.8204,318.4857,317.8105,318.4857,13059.0
2024-02-20 12:45:00,320.71,320.85,320.59,320.61,2272.0,318.4659,318.6049,318.3467,318.3666,2272.0
2024-02-20 12:50:00,320.5,320.92,320.5,320.82,11871.0,318.2573,318.6744,318.2573,318.5751,11871.0
2024-02-20 12:55:00,320.85,320.93,320.75,320.82,1655.0,318.6049,318.6843,318.5056,318.5751,1655.0
2024-02-20 13:00:00,320.84,320.88,320.57,320.57,3497.0,318.595,318.6347,318.3268,318.3268,3497.0
2024-02-20 13:05:00,320.53,320.68,320.5,320.68,1758.0,318.2871,318.4361,318.2573,318.4361,1758.0
2024-02-20 13:10:00,320.75,320.79,320.66,320.76,1967.0,318.5056,318.5453,318.4162,318.5155,1967.0
2024-02-20 13:15:00,320.64,320.82,320.44,320.82,1179.0,318.3964,318.5751,318.1978,318.5751,1179.0
2024-02-20 13:20:00,320.92,321.23,320.92,321.16,14214.0,318.6744,318.9822,318.6744,318.9127,14214.0
2024-02-20 13:25:00,321.14,321.16,320.5,320.54,1603.0,318.8929,318.9127,318.2573,318.2971,1603.0
2024-02-20 13:30:00,320.6,320.64,320.35,320.58,3501.0,318.3566,318.3964,318.1084,318.3368,3501.0
2024-02-20 13:35:00,320.53,320.6,320.48,320.6,4547.0,318.2871,318.3566,318.2375,318.3566,4547.0
2024-02-20 13:40:00,320.78,320.97,320.77,320.97,3408.0,318.5354,318.724,318.5254,318.724,3408.0
2024-02-20 13:45:00,320.98,321.01,320.93,320.93,1517.0,318.734,318.7638,318.6843,318.6843,1517.0
2024-02-20 13:50:00,320.89,321.09,320.83,320.97,5001.0,318.6446,318.8432,318.585,318.724,5001.0
2024-02-20 13:55:00,321.11,321.21,321.11,321.2,707.0,318.8631,318.9624,318.8631,318.9524,707.0
2024-02-20 14:00:00,321.26,321.26,320.99,321.0,1490.0,319.012,319.012,318.7439,318.7538,1490.0
2024-02-20 14:05:00,321.05,321.18,321.05,321.18,1371.0,318.8035,318.9326,318.8035,318.9326,1371.0
2024-02-20 14:10:00,321.19,321.32,321.14,321.21,8933.0,318.9425,319.0716,318.8929,318.9624,8933.0
2024-02-20 14:15:00,320.98,321.41,320.84,321.41,3684.0,318.734,319.161,318.595,319.161,3684.0
2024-02-20 14:20:00,321.31,321.35,320.92,321.06,4871.0,319.0617,319.1014,318.6744,318.8134,4871.0
2024-02-20 14:25:00,320.94,321.35,320.86,321.34,2300.0,318.6943,319.1014,318.6148,319.0915,2300.0
2024-02-20 14:30:00,321.37,321.45,321.18,321.2,4420.0,319.1212,319.2007,318.9326,318.9524,4420.0
2024-02-20 14:35:00,321.24,321.39,321.2,321.36,3296.0,318.9922,319.1411,318.9524,319.1113,3296.0
2024-02-20 14:40:00,321.42,321.64,321.42,321.49,5808.0,319.1709,319.3894,319.1709,319.2404,5808.0
2024-02-20 14:45:00,321.46,321.87,321.46,321.79,24497.0,319.2106,319.6178,319.2106,319.5383,24497.0
2024-02-20 14:50:00,321.96,322.01,321.65,321.65,2771.0,319.7071,319.7568,319.3993,319.3993,2771.0
2024-02-20 14:55:00,321.68,321.94,321.68,321.87,2923.0,319.4291,319.6873,319.4291,319.6178,2923.0
2024-02-20 15:00:00,321.93,321.96,321.64,321.74,2322.0,319.6773,319.7071,319.3894,319.4887,2322.0
2024-02-20 15:05:00,321.85,322.07,321.82,322.07,2884.0,319.5979,319.8164,319.5681,319.8164,2884.0
2024-02-20 15:10:00,322.16,322.16,321.86,321.86,2112.0,319.9057,319.9057,319.6078,319.6078,2112.0
2024-02-20 15:15:00,321.84,322.1,321.8,322.0,6880.0,319.588,319.8461,319.5482,319.7468,6880.0
2024-02-20 15:20:00,321.88,322.02,321.73,321.81,3513.0,319.6277,319.7667,319.4787,319.5582,3513.0
2024-02-20 15:25:00,321.84,322.16,321.84,322.04,11020.0,319.588,319.9057,319.588,319.7866,11020.0
2024-02-20 15:30:00,322.06,322.11,321.01,321.27,27564.0,319.8064,319.8561,318.7638,319.0219,27564.0
2024-02-20 15:35:00,321.07,321.5,321.06,321.29,8921.0,318.8233,319.2503,318.8134,319.0418,8921.0
2024-02-20 15:40:00,321.33,321.58,321.33,321.58,3782.0,319.0815,319.3298,319.0815,319.3298,3782.0
2024-02-20 15:45:00,321.69,321.96,321.62,321.77,9459.0,319.439,319.7071,319.3695,319.5184,9459.0
2024-02-20 15:50:00,321.79,321.86,321.59,321.78,11035.0,319.5383,319.6078,319.3397,319.5284,11035.0
2024-02-20 15:55:00,321.9,322.4,321.81,322.34,30328.0,319.6475,320.144,319.5582,320.0845,30328.0
2024-02-21 09:30:00,320.37,320.8,320.07,320.58,20106.0,318.1282,318.5552,317.8303,318.3368,20106.0
2024-02-21 09:35:00,320.74,320.99,320.63,320.99,1783.0,318.4957,318.7439,318.3864,318.7439,1783.0
2024-02-21 09:40:00,320.93,320.93,320.16,320.21,5770.0,318.6843,318.6843,317.9197,317.9694,5770.0
2024-02-21 09:45:00,320.18,320.28,319.92,320.12,3404.0,317.9396,318.0389,317.6814,317.88,3404.0
2024-02-21 09:50:00,319.92,320.39,319.86,320.23,2529.0,317.6814,318.1481,317.6218,317.9892,2529.0
2024-02-21 09:55:00,320.25,320.52,320.25,320.42,3299.0,318.0091,318.2772,318.0091,318.1779,3299.0
2024-02-21 10:00:00,320.57,321.05,320.37,321.05,1164.0,318.3268,318.8035,318.1282,318.8035,1164.0
2024-02-21 10:05:00,321.1,321.15,320.87,321.01,3614.0,318.8531,318.9028,318.6247,318.7638,3614.0
2024-02-21 10:10:00,320.92,320.99,320.85,320.87,1378.0,318.6744,318.7439,318.6049,318.6247,1378.0
2024-02-21 10:15:00,320.69,321.09,320.69,320.88,3244.0,318.446,318.8432,318.446,318.6347,3244.0
2024-02-21 10:20:00,320.84,320.97,320.73,320.77,3772.0,318.595,318.724,318.4857,318.5254,3772.0
2024-02-21 10:25:00,320.77,320.84,320.34,320.37,12735.0,318.5254,318.595,318.0985,318.1282,12735.0
2024-02-21 10:30:00,320.34,320.5,320.12,320.37,3685.0,318.0985,318.2573,317.88,318.1282,3685.0
2024-02-21 10:35:00,320.38,320.52,320.37,320.38,559.0,318.1382,318.2772,318.1282,318.1382,559.0
2024-02-21 10:40:00,320.37,320.56,320.18,320.18,2941.0,318.1282,318.3169,317.9396,317.9396,2941.0
2024-02-21 10:45:00,320.29,320.64,320.15,320.62,3800.0,318.0488,318.3964,317.9098,318.3765,3800.0
2024-02-21 10:50:00,320.55,320.58,320.36,320.37,3352.0,318.307,318.3368,318.1183,318.1282,3352.0
2024-02-21 10:55:00,320.51,320.56,320.38,320.4,3192.0,318.2673,318.3169,318.1382,318.158,3192.0
2024-02-21 11:00:00,320.43,320.71,320.38,320.6,1532.0,318.1878,318.4659,318.1382,318.3566,1532.0
2024-02-21 11:05:00,320.43,320.94,320.38,320.94,17220.0,318.1878,318.6943,318.1382,318.6943,17220.0
2024-02-21 11:10:00,320.94,321.11,320.91,321.1,3770.0,318.6943,318.8631,318.6645,318.8531,3770.0
2024-02-21 11:15:00,321.15,321.15,320.9,321.04,18184.0,318.9028,318.9028,318.6545,318.7936,18184.0
2024-02-21 11:20:00,321.06,321.06,321.0,321.02,986.0,318.8134,318.8134,318.7538,318.7737,986.0
2024-02-21 11:25:00,320.93,320.98,320.69,320.69,1320.0,318.6843,318.734,318.446,318.446,1320.0
2024-02-21 11:30:00,320.75,320.75,320.65,320.73,1462.0,318.5056,318.5056,318.4063,318.4857,1462.0
2024-02-21 11:35:00,320.74,320.78,320.66,320.67,1830.0,318.4957,318.5354,318.4162,318.4261,1830.0
2024-02-21 11:40:00,320.64,320.66,320.55,320.59,1672.0,318.3964,318.4162,318.307,318.3467,1672.0
2024-02-21 11:45:00,320.62,320.65,320.48,320.64,3740.0,318.3765,318.4063,318.2375,318.3964,3740.0
2024-02-21 11:50:00,320.66,320.78,320.65,320.76,4252.0,318.4162,318.5354,318.4063,318.5155,4252.0
2024-02-21 11:55:00,320.85,320.85,320.75,320.77,6711.0,318.6049,318.6049,318.5056,318.5254,6711.0
2024-02-21 12:00:00,320.79,320.79,320.38,320.38,1444.0,318.5453,318.5453,318.1382,318.1382,1444.0
2024-02-21 12:05:00,320.3,320.3,319.91,319.94,2826.0,318.0587,318.0587,317.6715,317.7013,2826.0
2024-02-21 12:10:00,319.9,319.9,319.58,319.8,3319.0,317.6615,317.6615,317.3438,317.5622,3319.0
2024-02-21 12:15:00,319.7,319.84,319.7,319.74,1775.0,317.4629,317.602,317.4629,317.5027,1775.0
2024-02-21 12:20:00,319.94,319.98,319.83,319.84,978.0,317.7013,317.741,317.592,317.602,978.0
2024-02-21 12:25:00,319.78,319.87,319.71,319.87,2880.0,317.5424,317.6317,317.4729,317.6317,2880.0
2024-02-21 12:30:00,319.88,319.88,319.77,319.77,743.0,317.6417,317.6417,317.5324,317.5324,743.0
2024-02-21 12:35:00,319.76,319.97,319.69,319.97,2295.0,317.5225,317.731,317.453,317.731,2295.0
2024-02-21 12:40:00,319.94,320.0,319.58,319.66,1783.0,317.7013,317.7608,317.3438,317.4232,1783.0
2024-02-21 12:45:00,319.76,320.01,319.72,320.01,2798.0,317.5225,317.7708,317.4828,317.7708,2798.0
2024-02-21 12:50:00,320.13,320.18,320.07,320.18,1052.0,317.8899,317.9396,317.8303,317.9396,1052.0
2024-02-21 12:55:00,320.15,320.3,320.15,320.24,581.0,317.9098,318.0587,317.9098,317.9992,581.0
2024-02-21 13:00:00,320.21,320.21,319.47,319.85,4159.0,317.9694,317.9694,317.2345,317.6119,4159.0
2024-02-21 13:05:00,319.77,319.95,319.67,319.94,890.0,317.5324,317.7112,317.4331,317.7013,890.0
2024-02-21 13:10:00,320.09,320.29,320.05,320.16,2185.0,317.8502,318.0488,317.8105,317.9197,2185.0
2024-02-21 13:15:00,320.33,320.38,320.32,320.32,356.0,318.0885,318.1382,318.0786,318.0786,356.0
2024-02-21 13:20:00,320.15,320.21,320.03,320.16,31025.0,317.9098,317.9694,317.7906,317.9197,31025.0
2024-02-21 13:25:00,320.09,320.09,319.87,319.91,4522.0,317.8502,317.8502,317.6317,317.6715,4522.0
2024-02-21 13:30:00,320.07,320.07,319.78,319.83,3665.0,317.8303,317.8303,317.5424,317.592,3665.0
2024-02-21 13:35:00,319.92,320.14,319.91,320.04,3409.0,317.6814,317.8999,317.6715,317.8006,3409.0
2024-02-21 13:40:00,320.03,320.06,319.87,320.02,3473.0,317.7906,317.8204,317.6317,317.7807,3473.0
2024-02-21 13:45:00,320.11,320.16,319.99,320.07,2376.0,317.8701,317.9197,317.7509,317.8303,2376.0
2024-02-21 13:50:00,320.08,320.08,320.0,320.04,984.0,317.8403,317.8403,317.7608,317.8006,984.0
2024-02-21 13:55:00,319.88,320.05,319.87,319.98,1140.0,317.6417,317.8105,317.6317,317.741,1140.0
2024-02-21 14:00:00,319.86,320.44,319.46,320.44,3767.0,317.6218,318.1978,317.2246,318.1978,3767.0
2024-02-21 14:05:00,320.22,320.41,320.17,320.41,1138.0,317.9793,318.168,317.9296,318.168,1138.0
2024-02-21 14:10:00,320.37,320.41,320.21,320.32,2818.0,318.1282,318.168,317.9694,318.0786,2818.0
2024-02-21 14:15:00,320.03,320.16,319.95,320.09,3241.0,317.7906,317.9197,317.7112,317.8502,3241.0
2024-02-21 14:20:00,319.95,320.05,319.46,319.46,4632.0,317.7112,317.8105,317.2246,317.2246,4632.0
2024-02-21 14:25:00,319.35,319.47,319.13,319.38,10258.0,317.1154,317.2345,316.8969,317.1452,10258.0
2024-02-21 14:30:00,319.32,319.49,319.27,319.3,7116.0,317.0856,317.2544,317.0359,317.0657,7116.0
2024-02-21 14:35:00,319.3,319.37,318.96,319.08,3829.0,317.0657,317.1352,316.7281,316.8473,3829.0
2024-02-21 14:40:00,319.0,319.0,318.72,318.75,2691.0,316.7678,316.7678,316.4898,316.5196,2691.0
2024-02-21 14:45:00,318.78,319.04,318.78,319.04,1405.0,316.5494,316.8076,316.5494,316.8076,1405.0
2024-02-21 14:50:00,319.13,319.2,319.06,319.14,11989.0,316.8969,316.9664,316.8274,316.9069,11989.0
2024-02-21 14:55:00,319.3,319.42,319.29,319.31,1298.0,317.0657,317.1849,317.0558,317.0757,1298.0
2024-02-21 15:00:00,319.24,319.37,319.13,319.16,3548.0,317.0062,317.1352,316.8969,316.9267,3548.0
2024-02-21 15:05:00,319.05,319.18,319.02,319.02,2454.0,316.8175,316.9466,316.7877,316.7877,2454.0
2024-02-21 15:10:00,319.05,319.16,318.97,319.13,11330.0,316.8175,316.9267,316.738,316.8969,11330.0
2024-02-21 15:15:00,319.12,319.33,318.93,319.13,7103.0,316.887,317.0955,316.6983,316.8969,7103.0
2024-02-21 15:20:00,319.05,319.09,318.88,319.08,5281.0,316.8175,316.8572,316.6487,316.8473,5281.0
2024-02-21 15:25:00,319.1,319.45,319.09,319.44,3968.0,316.8671,317.2147,316.8572,317.2048,3968.0
2024-02-21 15:30:00,319.44,319.94,319.44,319.92,8389.0,317.2048,317.7013,317.2048,317.6814,8389.0
2024-02-21 15:35:00,319.89,320.66,319.89,320.53,5496.0,317.6516,318.4162,317.6516,318.2871,5496.0
2024-02-21 15:40:00,320.56,320.85,320.52,320.68,4311.0,318.3169,318.6049,318.2772,318.4361,4311.0
2024-02-21 15:45:00,320.65,320.84,320.56,320.8,8841.0,318.4063,318.595,318.3169,318.5552,8841.0
2024-02-21 15:50:00,320.82,321.31,320.82,321.25,56918.0,318.5751,319.0617,318.5751,319.0021,56918.0
2024-02-21 15:55:00,321.39,321.56,321.32,321.49,11406.0,319.1411,319.3099,319.0716,319.2404,11406.0
2024-02-22 09:30:00,328.31,328.55,327.61,327.68,29169.0,326.0127,326.251,325.3176,325.3871,29169.0
2024-02-22 09:35:00,327.64,328.12,327.63,328.12,8948.0,325.3474,325.824,325.3374,325.824,8948.0
2024-02-22 09:40:00,328.3,328.64,328.2,328.64,13364.0,326.0028,326.3404,325.9035,326.3404,13364.0
2024-02-22 09:45:00,328.64,329.45,328.64,329.44,5459.0,326.3404,327.1447,326.3404,327.1348,5459.0
2024-02-22 09:50:00,329.53,329.59,328.93,328.93,6580.0,327.2242,327.2837,326.6283,326.6283,6580.0
2024-02-22 09:55:00,328.79,329.25,328.79,329.21,1749.0,326.4893,326.9461,326.4893,326.9064,1749.0
2024-02-22 10:00:00,329.36,329.37,328.86,328.86,5596.0,327.0553,327.0653,326.5588,326.5588,5596.0
2024-02-22 10:05:00,329.0,329.51,328.95,329.51,4089.0,326.6979,327.2043,326.6482,327.2043,4089.0
2024-02-22 10:10:00,329.25,329.58,329.18,329.27,3301.0,326.9461,327.2738,326.8766,326.966,3301.0
2024-02-22 10:15:00,329.29,329.55,329.19,329.41,8620.0,326.9858,327.244,326.8865,327.105,8620.0
2024-02-22 10:20:00,329.32,329.5,329.21,329.33,14682.0,327.0156,327.1944,326.9064,327.0255,14682.0
2024-02-22 10:25:00,329.4,329.71,329.18,329.62,6790.0,327.0951,327.4029,326.8766,327.3135,6790.0
2024-02-22 10:30:00,329.68,330.0,329.68,330.0,2094.0,327.3731,327.6909,327.3731,327.6909,2094.0
2024-02-22 10:35:00,330.0,330.0,329.63,329.63,6045.0,327.6909,327.6909,327.3235,327.3235,6045.0
2024-02-22 10:40:00,329.65,329.67,329.35,329.35,15468.0,327.3433,327.3632,327.0454,327.0454,15468.0
2024-02-22 10:45:00,329.16,329.23,328.96,328.97,2662.0,326.8567,326.9262,326.6581,326.6681,2662.0
2024-02-22 10:50:00,328.95,329.13,328.83,328.94,3584.0,326.6482,326.8269,326.529,326.6383,3584.0
2024-02-22 10:55:00,329.07,329.07,328.93,328.93,1065.0,326.7674,326.7674,326.6283,326.6283,1065.0
2024-02-22 11:00:00,328.98,329.11,328.87,329.03,20841.0,326.678,326.8071,326.5688,326.7276,20841.0
2024-02-22 11:05:00,329.03,329.3,329.0,329.0,2594.0,326.7276,326.9958,326.6979,326.6979,2594.0
2024-02-22 11:10:00,329.24,329.51,329.24,329.43,3031.0,326.9362,327.2043,326.9362,327.1248,3031.0
2024-02-22 11:15:00,329.43,329.65,329.39,329.63,2661.0,327.1248,327.3433,327.0851,327.3235,2661.0
2024-02-22 11:20:00,329.55,329.75,329.4,329.75,3438.0,327.244,327.4426,327.0951,327.4426,3438.0
2024-02-22 11:25:00,329.67,329.7,329.46,329.46,14149.0,327.3632,327.393,327.1546,327.1546,14149.0
2024-02-22 11:30:00,329.46,329.82,329.46,329.82,20431.0,327.1546,327.5121,327.1546,327.5121,20431.0
2024-02-22 11:35:00,329.78,329.89,329.58,329.71,2485.0,327.4724,327.5816,327.2738,327.4029,2485.0
2024-02-22 11:40:00,329.68,329.82,329.55,329.55,1965.0,327.3731,327.5121,327.244,327.244,1965.0
2024-02-22 11:45:00,329.73,329.73,329.2,329.41,9928.0,327.4228,327.4228,326.8965,327.105,9928.0
2024-02-22 11:50:00,329.35,329.38,329.23,329.24,2573.0,327.0454,327.0752,326.9262,326.9362,2573.0
2024-02-22 11:55:00,329.3,329.4,329.26,329.3,12410.0,326.9958,327.0951,326.956,326.9958,12410.0
2024-02-22 12:00:00,329.29,329.49,329.08,329.49,10419.0,326.9858,327.1844,326.7773,327.1844,10419.0
2024-02-22 12:05:00,329.49,329.62,329.43,329.62,10875.0,327.1844,327.3135,327.1248,327.3135,10875.0
2024-02-22 12:10:00,329.65,329.67,329.51,329.51,14892.0,327.3433,327.3632,327.2043,327.2043,14892.0
2024-02-22 12:15:00,329.51,329.65,329.42,329.64,1927.0,327.2043,327.3433,327.1149,327.3334,1927.0
2024-02-22 12:20:00,329.64,329.85,329.63,329.8,3359.0,327.3334,327.5419,327.3235,327.4923,3359.0
2024-02-22 12:25:00,329.79,329.81,329.68,329.81,3102.0,327.4823,327.5022,327.3731,327.5022,3102.0
2024-02-22 12:30:00,329.91,329.95,329.81,329.94,1332.0,327.6015,327.6412,327.5022,327.6313,1332.0
2024-02-22 12:35:00,329.92,329.93,329.8,329.8,16100.0,327.6114,327.6214,327.4923,327.4923,16100.0
2024-02-22 12:40:00,329.77,329.77,329.54,329.75,1988.0,327.4625,327.4625,327.2341,327.4426,1988.0
2024-02-22 12:45:00,329.75,329.85,329.74,329.79,1789.0,327.4426,327.5419,327.4327,327.4823,1789.0
2024-02-22 12:50:00,329.84,330.14,329.83,330.09,12652.0,327.532,327.8299,327.5221,327.7802,12652.0
2024-02-22 12:55:00,330.09,330.26,330.07,330.21,1617.0,327.7802,327.949,327.7604,327.8994,1617.0
2024-02-22 13:00:00,330.27,330.28,330.11,330.25,2162.0,327.959,327.9689,327.8001,327.9391,2162.0
2024-02-22 13:05:00,330.31,330.31,330.24,330.29,417.0,327.9987,327.9987,327.9292,327.9788,417.0
2024-02-22 13:10:00,330.3,330.3,330.05,330.05,1662.0,327.9888,327.9888,327.7405,327.7405,1662.0
2024-02-22 13:15:00,330.17,330.38,330.17,330.3,1681.0,327.8597,328.0682,327.8597,327.9888,1681.0
2024-02-22 13:20:00,330.29,330.31,330.25,330.25,991.0,327.9788,327.9987,327.9391,327.9391,991.0
2024-02-22 13:25:00,330.23,330.49,330.22,330.4,1972.0,327.9193,328.1774,327.9093,328.0881,1972.0
2024-02-22 13:30:00,330.44,330.62,330.37,330.56,4523.0,328.1278,328.3065,328.0583,328.2469,4523.0
2024-02-22 13:35:00,330.6,330.69,330.58,330.69,948.0,328.2867,328.376,328.2668,328.376,948.0
2024-02-22 13:40:00,330.66,330.76,330.63,330.75,1544.0,328.3462,328.4455,328.3165,328.4356,1544.0
2024-02-22 13:45:00,330.84,330.88,330.83,330.84,653.0,328.525,328.5647,328.5151,328.525,653.0
2024-02-22 13:50:00,330.78,330.78,330.7,330.78,1305.0,328.4654,328.4654,328.386,328.4654,1305.0
2024-02-22 13:55:00,330.81,330.94,330.81,330.92,2666.0,328.4952,328.6243,328.4952,328.6044,2666.0
2024-02-22 14:00:00,330.9,331.19,330.9,331.04,1682.0,328.5846,328.8725,328.5846,328.7236,1682.0
2024-02-22 14:05:00,331.03,331.14,330.99,330.99,4121.0,328.7137,328.8229,328.6739,328.6739,4121.0
2024-02-22 14:10:00,331.05,331.36,331.01,331.33,1232.0,328.7335,329.0413,328.6938,329.0116,1232.0
2024-02-22 14:15:00,331.3,331.39,331.27,331.27,4177.0,328.9818,329.0711,328.952,328.952,4177.0
2024-02-22 14:20:00,331.3,331.57,331.3,331.56,2700.0,328.9818,329.2499,328.9818,329.2399,2700.0
2024-02-22 14:25:00,331.57,331.6,331.52,331.52,2085.0,329.2499,329.2797,329.2002,329.2002,2085.0
2024-02-22 14:30:00,331.68,331.68,331.15,331.23,4141.0,329.3591,329.3591,328.8328,328.9123,4141.0
2024-02-22 14:35:00,331.25,331.37,331.17,331.17,3022.0,328.9321,329.0513,328.8527,328.8527,3022.0
2024-02-22 14:40:00,331.16,331.31,331.05,331.28,7225.0,328.8427,328.9917,328.7335,328.9619,7225.0
2024-02-22 14:45:00,331.31,331.33,331.15,331.26,1737.0,328.9917,329.0116,328.8328,328.942,1737.0
2024-02-22 14:50:00,331.16,331.17,331.06,331.15,2431.0,328.8427,328.8527,328.7434,328.8328,2431.0
2024-02-22 14:55:00,331.19,331.24,330.76,330.96,12827.0,328.8725,328.9222,328.4455,328.6441,12827.0
2024-02-22 15:00:00,330.91,331.24,330.88,331.24,13615.0,328.5945,328.9222,328.5647,328.9222,13615.0
2024-02-22 15:05:00,331.22,331.33,331.09,331.09,8869.0,328.9023,329.0116,328.7732,328.7732,8869.0
2024-02-22 15:10:00,331.09,331.28,331.03,331.19,8912.0,328.7732,328.9619,328.7137,328.8725,8912.0
2024-02-22 15:15:00,331.2,331.36,331.19,331.34,12131.0,328.8825,329.0413,328.8725,329.0215,12131.0
2024-02-22 15:20:00,331.44,331.47,331.3,331.38,3198.0,329.1208,329.1506,328.9818,329.0612,3198.0
2024-02-22 15:25:00,331.44,331.52,331.26,331.26,3392.0,329.1208,329.2002,328.942,328.942,3392.0
2024-02-22 15:30:00,331.25,331.29,331.03,331.21,10599.0,328.9321,328.9718,328.7137,328.8924,10599.0
2024-02-22 15:35:00,331.15,331.55,331.15,331.54,4808.0,328.8328,329.23,328.8328,329.2201,4808.0
2024-02-22 15:40:00,331.56,331.68,331.33,331.36,6684.0,329.2399,329.3591,329.0116,329.0413,6684.0
2024-02-22 15:45:00,331.29,331.36,331.21,331.27,6705.0,328.9718,329.0413,328.8924,328.952,6705.0
2024-02-22 15:50:00,331.22,331.53,331.19,331.33,75256.0,328.9023,329.2102,328.8725,329.0116,75256.0
2024-02-22 15:55:00,331.4,331.69,331.19,331.23,89184.0,329.0811,329.369,328.8725,328.9123,89184.0
2024-02-23 09:30:00,332.7,333.68,332.7,333.68,27887.0,330.372,331.3451,330.372,331.3451,27887.0
2024-02-23 09:35:00,333.57,333.67,333.38,333.39,15183.0,331.2359,331.3352,331.0472,331.0571,15183.0
2024-02-23 09:40:00,333.39,333.53,333.2,333.47,25681.0,331.0571,331.1962,330.8685,331.1366,25681.0
2024-02-23 09:45:00,333.57,333.59,333.17,333.17,18880.0,331.2359,331.2557,330.8387,330.8387,18880.0
2024-02-23 09:50:00,333.22,333.49,333.15,333.41,6796.0,330.8883,331.1564,330.8188,331.077,6796.0
2024-02-23 09:55:00,333.31,333.34,332.49,332.82,6524.0,330.9777,331.0075,330.1634,330.4911,6524.0
2024-02-23 10:00:00,332.88,332.95,332.46,332.95,6531.0,330.5507,330.6202,330.1336,330.6202,6531.0
2024-02-23 10:05:00,332.8,332.86,332.56,332.68,4339.0,330.4713,330.5308,330.2329,330.3521,4339.0
2024-02-23 10:10:00,332.55,332.89,332.54,332.88,4505.0,330.223,330.5606,330.2131,330.5507,4505.0
2024-02-23 10:15:00,332.79,332.97,332.55,332.62,17781.0,330.4613,330.6401,330.223,330.2925,17781.0
2024-02-23 10:20:00,332.64,332.75,332.22,332.38,6845.0,330.3124,330.4216,329.8953,330.0542,6845.0
2024-02-23 10:25:00,332.53,332.61,332.24,332.24,9292.0,330.2032,330.2826,329.9152,329.9152,9292.0
2024-02-23 10:30:00,332.12,332.4,332.04,332.21,3566.0,329.796,330.0741,329.7166,329.8854,3566.0
2024-02-23 10:35:00,332.19,332.32,331.86,332.3,8702.0,329.8655,329.9946,329.5378,329.9748,8702.0
2024-02-23 10:40:00,332.29,332.4,331.5,331.54,3387.0,329.9648,330.0741,329.1804,329.2201,3387.0
2024-02-23 10:45:00,331.51,331.77,331.5,331.63,3005.0,329.1903,329.4485,329.1804,329.3095,3005.0
2024-02-23 10:50:00,331.71,331.89,331.61,331.67,5417.0,329.3889,329.5676,329.2896,329.3492,5417.0
2024-02-23 10:55:00,331.7,331.77,331.29,331.39,2899.0,329.379,329.4485,328.9718,329.0711,2899.0
2024-02-23 11:00:00,331.34,331.36,330.35,330.42,10839.0,329.0215,329.0413,328.0384,328.1079,10839.0
2024-02-23 11:05:00,330.4,330.59,330.31,330.38,7673.0,328.0881,328.2767,327.9987,328.0682,7673.0
2024-02-23 11:10:00,330.4,330.55,330.07,330.35,5142.0,328.0881,328.237,327.7604,328.0384,5142.0
2024-02-23 11:15:00,330.32,330.67,330.21,330.52,5580.0,328.0086,328.3562,327.8994,328.2072,5580.0
2024-02-23 11:20:00,330.52,330.82,330.52,330.76,6358.0,328.2072,328.5051,328.2072,328.4455,6358.0
2024-02-23 11:25:00,330.72,331.16,330.72,331.15,3881.0,328.4058,328.8427,328.4058,328.8328,3881.0
2024-02-23 11:30:00,331.11,331.16,330.8,331.16,3848.0,328.7931,328.8427,328.4853,328.8427,3848.0
2024-02-23 11:35:00,331.24,331.27,331.1,331.25,5304.0,328.9222,328.952,328.7832,328.9321,5304.0
2024-02-23 11:40:00,331.19,331.2,330.96,331.08,5355.0,328.8725,328.8825,328.6441,328.7633,5355.0
2024-02-23 11:45:00,331.09,331.11,331.01,331.06,2310.0,328.7732,328.7931,328.6938,328.7434,2310.0
2024-02-23 11:50:00,331.02,331.3,331.02,331.23,3804.0,328.7037,328.9818,328.7037,328.9123,3804.0
2024-02-23 11:55:00,331.3,331.51,331.27,331.49,10114.0,328.9818,329.1903,328.952,329.1704,10114.0
2024-02-23 12:00:00,331.55,331.8,331.5,331.68,4300.0,329.23,329.4783,329.1804,329.3591,4300.0
2024-02-23 12:05:00,331.75,331.89,331.62,331.78,3562.0,329.4286,329.5676,329.2995,329.4584,3562.0
2024-02-23 12:10:00,331.84,331.96,331.71,331.72,3122.0,329.518,329.6371,329.3889,329.3988,3122.0
2024-02-23 12:15:00,331.66,331.66,331.34,331.4,7241.0,329.3392,329.3392,329.0215,329.0811,7241.0
2024-02-23 12:20:00,331.53,331.64,331.53,331.57,3497.0,329.2102,329.3194,329.2102,329.2499,3497.0
2024-02-23 12:25:00,331.54,331.54,331.13,331.34,6847.0,329.2201,329.2201,328.813,329.0215,6847.0
2024-02-23 12:30:00,331.23,331.31,330.93,331.31,12113.0,328.9123,328.9917,328.6144,328.9917,12113.0
2024-02-23 12:35:00,331.3,331.65,331.21,331.65,9484.0,328.9818,329.3293,328.8924,329.3293,9484.0
2024-02-23 12:40:00,331.56,331.57,331.16,331.45,11178.0,329.2399,329.2499,328.8427,329.1307,11178.0
2024-02-23 12:45:00,331.45,331.65,331.41,331.65,4651.0,329.1307,329.3293,329.091,329.3293,4651.0
2024-02-23 12:50:00,331.62,331.7,331.52,331.62,4549.0,329.2995,329.379,329.2002,329.2995,4549.0
2024-02-23 12:55:00,331.65,331.74,331.52,331.72,6476.0,329.3293,329.4187,329.2002,329.3988,6476.0
2024-02-23 13:00:00,331.67,331.68,331.53,331.63,3276.0,329.3492,329.3591,329.2102,329.3095,3276.0
2024-02-23 13:05:00,331.67,331.82,331.61,331.7,5360.0,329.3492,329.4981,329.2896,329.379,5360.0
2024-02-23 13:10:00,331.74,331.87,331.71,331.83,24105.0,329.4187,329.5478,329.3889,329.5081,24105.0
2024-02-23 13:15:00,331.85,331.98,331.81,331.98,5115.0,329.5279,329.657,329.4882,329.657,5115.0
2024-02-23 13:20:00,332.0,332.03,331.94,331.99,7245.0,329.6769,329.7067,329.6173,329.6669,7245.0
2024-02-23 13:25:00,331.99,332.0,331.87,331.93,7047.0,329.6669,329.6769,329.5478,329.6074,7047.0
2024-02-23 13:30:00,331.87,332.0,331.67,332.0,5188.0,329.5478,329.6769,329.3492,329.6769,5188.0
2024-02-23 13:35:00,331.98,331.98,331.78,331.78,3797.0,329.657,329.657,329.4584,329.4584,3797.0
2024-02-23 13:40:00,331.76,331.89,331.63,331.63,5804.0,329.4385,329.5676,329.3095,329.3095,5804.0
2024-02-23 13:45:00,331.6,331.75,331.57,331.75,2354.0,329.2797,329.4286,329.2499,329.4286,2354.0
2024-02-23 13:50:00,331.76,331.76,331.41,331.53,1635.0,329.4385,329.4385,329.091,329.2102,1635.0
2024-02-23 13:55:00,331.46,331.58,331.46,331.51,2506.0,329.1406,329.2598,329.1406,329.1903,2506.0
2024-02-23 14:00:00,331.53,331.57,331.19,331.26,3406.0,329.2102,329.2499,328.8725,328.942,3406.0
2024-02-23 14:05:00,331.36,331.59,331.28,331.35,6148.0,329.0413,329.2697,328.9619,329.0314,6148.0
2024-02-23 14:10:00,331.36,331.38,331.09,331.21,13873.0,329.0413,329.0612,328.7732,328.8924,13873.0
2024-02-23 14:15:00,331.1,331.27,331.03,331.09,11387.0,328.7832,328.952,328.7137,328.7732,11387.0
2024-02-23 14:20:00,331.07,331.22,330.93,330.93,5412.0,328.7534,328.9023,328.6144,328.6144,5412.0
2024-02-23 14:25:00,331.0,331.07,330.89,330.99,8756.0,328.6839,328.7534,328.5746,328.6739,8756.0
2024-02-23 14:30:00,331.01,331.34,331.01,331.29,8485.0,328.6938,329.0215,328.6938,328.9718,8485.0
2024-02-23 14:35:00,331.28,331.43,331.17,331.37,10660.0,328.9619,329.1109,328.8527,329.0513,10660.0
2024-02-23 14:40:00,331.41,331.41,331.15,331.21,7783.0,329.091,329.091,328.8328,328.8924,7783.0
2024-02-23 14:45:00,331.28,331.34,331.22,331.29,8507.0,328.9619,329.0215,328.9023,328.9718,8507.0
2024-02-23 14:50:00,331.18,331.44,331.14,331.32,13553.0,328.8626,329.1208,328.8229,329.0016,13553.0
2024-02-23 14:55:00,331.33,331.38,331.26,331.34,27413.0,329.0116,329.0612,328.942,329.0215,27413.0
2024-02-23 15:00:00,331.34,331.43,331.27,331.4,5556.0,329.0215,329.1109,328.952,329.0811,5556.0
2024-02-23 15:05:00,331.4,331.4,330.86,330.93,7755.0,329.0811,329.0811,328.5448,328.6144,7755.0
2024-02-23 15:10:00,330.87,330.96,330.78,330.8,11752.0,328.5548,328.6441,328.4654,328.4853,11752.0
2024-02-23 15:15:00,330.78,331.14,330.78,331.04,11058.0,328.4654,328.8229,328.4654,328.7236,11058.0
2024-02-23 15:20:00,331.01,331.08,330.98,331.06,6228.0,328.6938,328.7633,328.664,328.7434,6228.0
2024-02-23 15:25:00,331.04,331.11,330.73,330.76,10692.0,328.7236,328.7931,328.4158,328.4455,10692.0
2024-02-23 15:30:00,330.86,330.9,330.67,330.87,24438.0,328.5448,328.5846,328.3562,328.5548,24438.0
2024-02-23 15:35:00,330.89,331.22,330.81,331.13,12079.0,328.5746,328.9023,328.4952,328.813,12079.0
2024-02-23 15:40:00,331.1,331.18,331.07,331.12,4915.0,328.7832,328.8626,328.7534,328.803,4915.0
2024-02-23 15:45:00,331.13,331.43,331.11,331.38,6150.0,328.813,329.1109,328.7931,329.0612,6150.0
2024-02-23 15:50:00,331.42,331.59,331.34,331.45,15227.0,329.1009,329.2697,329.0215,329.1307,15227.0
2024-02-23 15:55:00,331.46,331.46,330.85,330.95,113835.0,329.1406,329.1406,328.5349,328.6342,113835.0
2024-02-26 09:30:00,331.51,332.06,331.34,331.43,22709.0,329.1903,329.7364,329.0215,329.1109,22709.0
2024-02-26 09:35:00,331.39,331.73,331.37,331.47,5052.0,329.0711,329.4088,329.0513,329.1506,5052.0
2024-02-26 09:40:00,331.56,331.65,331.09,331.09,4843.0,329.2399,329.3293,328.7732,328.7732,4843.0
2024-02-26 09:45:00,331.13,331.26,330.75,330.93,3588.0,328.813,328.942,328.4356,328.6144,3588.0
2024-02-26 09:50:00,331.18,331.2,330.87,331.2,9020.0,328.8626,328.8825,328.5548,328.8825,9020.0
2024-02-26 09:55:00,331.07,331.13,330.79,330.79,7587.0,328.7534,328.813,328.4753,328.4753,7587.0
2024-02-26 10:00:00,330.91,331.01,330.73,331.01,1972.0,328.5945,328.6938,328.4158,328.6938,1972.0
2024-02-26 10:05:00,331.08,331.34,331.08,331.34,3552.0,328.7633,329.0215,328.7633,329.0215,3552.0
2024-02-26 10:10:00,331.35,331.52,331.18,331.23,4578.0,329.0314,329.2002,328.8626,328.9123,4578.0
2024-02-26 10:15:00,331.27,331.56,331.16,331.56,11514.0,328.952,329.2399,328.8427,329.2399,11514.0
2024-02-26 10:20:00,331.51,331.68,331.47,331.63,47778.0,329.1903,329.3591,329.1506,329.3095,47778.0
2024-02-26 10:25:00,331.54,331.79,331.37,331.37,9810.0,329.2201,329.4683,329.0513,329.0513,9810.0
2024-02-26 10:30:00,331.33,331.57,331.32,331.57,3744.0,329.0116,329.2499,329.0016,329.2499,3744.0
2024-02-26 10:35:00,331.66,331.77,331.49,331.49,3188.0,329.3392,329.4485,329.1704,329.1704,3188.0
2024-02-26 10:40:00,331.45,331.55,331.32,331.53,9401.0,329.1307,329.23,329.0016,329.2102,9401.0
2024-02-26 10:45:00,331.48,331.6,331.35,331.37,2092.0,329.1605,329.2797,329.0314,329.0513,2092.0
2024-02-26 10:50:00,331.43,331.52,331.33,331.45,2334.0,329.1109,329.2002,329.0116,329.1307,2334.0
2024-02-26 10:55:00,331.44,331.44,331.18,331.18,3034.0,329.1208,329.1208,328.8626,328.8626,3034.0
2024-02-26 11:00:00,331.2,331.26,331.12,331.25,562.0,328.8825,328.942,328.803,328.9321,562.0
2024-02-26 11:05:00,331.17,331.17,330.8,331.02,4371.0,328.8527,328.8527,328.4853,328.7037,4371.0
2024-02-26 11:10:00,331.07,331.2,330.94,331.05,2473.0,328.7534,328.8825,328.6243,328.7335,2473.0
2024-02-26 11:15:00,330.97,331.26,330.97,331.13,1878.0,328.6541,328.942,328.6541,328.813,1878.0
2024-02-26 11:20:00,331.07,331.17,330.83,330.83,3899.0,328.7534,328.8527,328.5151,328.5151,3899.0
2024-02-26 11:25:00,330.77,331.04,330.71,331.04,2225.0,328.4555,328.7236,328.3959,328.7236,2225.0
2024-02-26 11:30:00,331.21,331.23,331.06,331.06,6730.0,328.8924,328.9123,328.7434,328.7434,6730.0
2024-02-26 11:35:00,331.05,331.3,331.05,331.3,6267.0,328.7335,328.9818,328.7335,328.9818,6267.0
2024-02-26 11:40:00,331.32,331.4,331.31,331.33,6766.0,329.0016,329.0811,328.9917,329.0116,6766.0
2024-02-26 11:45:00,331.41,331.49,331.35,331.41,18008.0,329.091,329.1704,329.0314,329.091,18008.0
2024-02-26 11:50:00,331.48,331.62,331.43,331.61,3415.0,329.1605,329.2995,329.1109,329.2896,3415.0
2024-02-26 11:55:00,331.57,331.58,331.45,331.47,2710.0,329.2499,329.2598,329.1307,329.1506,2710.0
2024-02-26 12:00:00,331.33,331.33,331.06,331.2,2539.0,329.0116,329.0116,328.7434,328.8825,2539.0
2024-02-26 12:05:00,331.2,331.31,331.14,331.14,8570.0,328.8825,328.9917,328.8229,328.8229,8570.0
2024-02-26 12:10:00,331.13,331.41,331.11,331.38,5394.0,328.813,329.091,328.7931,329.0612,5394.0
2024-02-26 12:15:00,331.39,331.41,331.23,331.23,4063.0,329.0711,329.091,328.9123,328.9123,4063.0
2024-02-26 12:20:00,331.22,331.52,331.22,331.52,16108.0,328.9023,329.2002,328.9023,329.2002,16108.0
2024-02-26 12:25:00,331.56,331.6,331.5,331.53,1227.0,329.2399,329.2797,329.1804,329.2102,1227.0
2024-02-26 12:30:00,331.55,331.65,331.47,331.48,4145.0,329.23,329.3293,329.1506,329.1605,4145.0
2024-02-26 12:35:00,331.48,331.48,331.26,331.26,4329.0,329.1605,329.1605,328.942,328.942,4329.0
2024-02-26 12:40:00,331.32,331.42,331.23,331.23,1181.0,329.0016,329.1009,328.9123,328.9123,1181.0
2024-02-26 12:45:00,331.2,331.24,331.12,331.13,1764.0,328.8825,328.9222,328.803,328.813,1764.0
2024-02-26 12:50:00,331.17,331.23,330.98,331.03,4058.0,328.8527,328.9123,328.664,328.7137,4058.0
2024-02-26 12:55:00,330.98,331.14,330.98,331.06,1210.0,328.664,328.8229,328.664,328.7434,1210.0
2024-02-26 13:00:00,331.03,331.05,330.78,331.05,1198.0,328.7137,328.7335,328.4654,328.7335,1198.0
2024-02-26 13:05:00,331.19,331.3,331.07,331.3,1625.0,328.8725,328.9818,328.7534,328.9818,1625.0
2024-02-26 13:10:00,331.28,331.42,331.28,331.33,1406.0,328.9619,329.1009,328.9619,329.0116,1406.0
2024-02-26 13:15:00,331.25,331.33,331.12,331.14,5976.0,328.9321,329.0116,328.803,328.8229,5976.0
2024-02-26 13:20:00,330.96,331.04,330.93,330.97,5474.0,328.6441,328.7236,328.6144,328.6541,5474.0
2024-02-26 13:25:00,330.97,330.99,330.59,330.69,4380.0,328.6541,328.6739,328.2767,328.376,4380.0
2024-02-26 13:30:00,330.69,330.82,330.48,330.48,7501.0,328.376,328.5051,328.1675,328.1675,7501.0
2024-02-26 13:35:00,330.51,330.56,330.33,330.56,3757.0,328.1973,328.2469,328.0186,328.2469,3757.0
2024-02-26 13:40:00,330.64,330.8,330.64,330.7,1215.0,328.3264,328.4853,328.3264,328.386,1215.0
2024-02-26 13:45:00,330.82,330.9,330.72,330.76,3212.0,328.5051,328.5846,328.4058,328.4455,3212.0
2024-02-26 13:50:00,330.77,330.81,330.59,330.79,10644.0,328.4555,328.4952,328.2767,328.4753,10644.0
2024-02-26 13:55:00,330.82,330.98,330.81,330.98,2322.0,328.5051,328.664,328.4952,328.664,2322.0
2024-02-26 14:00:00,331.13,331.21,331.07,331.18,3350.0,328.813,328.8924,328.7534,328.8626,3350.0
2024-02-26 14:05:00,331.23,331.3,331.12,331.13,2930.0,328.9123,328.9818,328.803,328.813,2930.0
2024-02-26 14:10:00,331.09,331.09,330.85,330.89,4520.0,328.7732,328.7732,328.5349,328.5746,4520.0
2024-02-26 14:15:00,330.84,330.87,330.77,330.85,2631.0,328.525,328.5548,328.4555,328.5349,2631.0
2024-02-26 14:20:00,330.88,331.24,330.85,331.23,3626.0,328.5647,328.9222,328.5349,328.9123,3626.0
2024-02-26 14:25:00,331.3,331.3,331.2,331.2,1891.0,328.9818,328.9818,328.8825,328.8825,1891.0
2024-02-26 14:30:00,331.31,331.38,331.18,331.23,11187.0,328.9917,329.0612,328.8626,328.9123,11187.0
2024-02-26 14:35:00,331.24,331.27,330.98,331.14,4296.0,328.9222,328.952,328.664,328.8229,4296.0
2024-02-26 14:40:00,331.13,331.17,330.89,331.01,1024.0,328.813,328.8527,328.5746,328.6938,1024.0
2024-02-26 14:45:00,330.99,331.09,330.98,331.04,6562.0,328.6739,328.7732,328.664,328.7236,6562.0
2024-02-26 14:50:00,331.01,331.23,330.91,330.93,2762.0,328.6938,328.9123,328.5945,328.6144,2762.0
2024-02-26 14:55:00,330.91,331.01,330.91,330.92,2279.0,328.5945,328.6938,328.5945,328.6044,2279.0
2024-02-26 15:00:00,330.84,330.85,330.68,330.8,3804.0,328.525,328.5349,328.3661,328.4853,3804.0
2024-02-26 15:05:00,330.81,330.94,330.7,330.92,2076.0,328.4952,328.6243,328.386,328.6044,2076.0
2024-02-26 15:10:00,330.95,331.13,330.93,331.01,1842.0,328.6342,328.813,328.6144,328.6938,1842.0
2024-02-26 15:15:00,331.09,331.09,330.72,330.73,2264.0,328.7732,328.7732,328.4058,328.4158,2264.0
2024-02-26 15:20:00,330.76,330.84,330.67,330.71,3258.0,328.4455,328.525,328.3562,328.3959,3258.0
2024-02-26 15:25:00,330.67,330.81,330.67,330.68,4176.0,328.3562,328.4952,328.3562,328.3661,4176.0
2024-02-26 15:30:00,330.78,330.84,330.47,330.47,3326.0,328.4654,328.525,328.1576,328.1576,3326.0
2024-02-26 15:35:00,330.47,330.63,330.46,330.62,2903.0,328.1576,328.3165,328.1476,328.3065,2903.0
2024-02-26 15:40:00,330.56,330.56,330.35,330.42,10772.0,328.2469,328.2469,328.0384,328.1079,10772.0
2024-02-26 15:45:00,330.36,330.6,330.33,330.51,5738.0,328.0483,328.2867,328.0186,328.1973,5738.0
2024-02-26 15:50:00,330.55,330.61,330.3,330.47,16492.0,328.237,328.2966,327.9888,328.1576,16492.0
2024-02-26 15:55:00,330.47,330.55,330.12,330.21,36834.0,328.1576,328.237,327.81,327.8994,36834.0
2024-02-27 09:30:00,330.56,330.56,330.22,330.5,22231.0,328.2469,328.2469,327.9093,328.1874,22231.0
2024-02-27 09:35:00,330.38,330.47,330.0,330.0,1794.0,328.0682,328.1576,327.6909,327.6909,1794.0
2024-02-27 09:40:00,329.69,329.76,329.3,329.51,8455.0,327.383,327.4525,326.9958,327.2043,8455.0
2024-02-27 09:45:00,329.47,329.74,329.43,329.74,2127.0,327.1646,327.4327,327.1248,327.4327,2127.0
2024-02-27 09:50:00,329.8,330.03,329.7,330.03,835.0,327.4923,327.7207,327.393,327.7207,835.0
2024-02-27 09:55:00,329.9,330.29,329.9,330.05,8731.0,327.5916,327.9788,327.5916,327.7405,8731.0
2024-02-27 10:00:00,330.48,330.58,330.22,330.32,14737.0,328.1675,328.2668,327.9093,328.0086,14737.0
2024-02-27 10:05:00,330.32,330.32,329.93,330.23,7229.0,328.0086,328.0086,327.6214,327.9193,7229.0
2024-02-27 10:10:00,330.18,330.29,330.08,330.22,9225.0,327.8696,327.9788,327.7703,327.9093,9225.0
2024-02-27 10:15:00,330.28,330.71,330.12,330.68,3146.0,327.9689,328.3959,327.81,328.3661,3146.0
2024-02-27 10:20:00,330.7,330.77,330.43,330.52,12845.0,328.386,328.4555,328.1179,328.2072,12845.0
2024-02-27 10:25:00,330.44,330.5,330.16,330.46,40265.0,328.1278,328.1874,327.8497,328.1476,40265.0
2024-02-27 10:30:00,330.45,330.52,330.37,330.39,3255.0,328.1377,328.2072,328.0583,328.0781,3255.0
2024-02-27 10:35:00,330.28,330.51,330.18,330.18,5532.0,327.9689,328.1973,327.8696,327.8696,5532.0
2024-02-27 10:40:00,330.14,330.19,329.96,330.0,6485.0,327.8299,327.8795,327.6511,327.6909,6485.0
2024-02-27 10:45:00,329.87,330.61,329.87,330.49,13554.0,327.5618,328.2966,327.5618,328.1774,13554.0
2024-02-27 10:50:00,330.5,330.57,330.34,330.34,3136.0,328.1874,328.2569,328.0285,328.0285,3136.0
2024-02-27 10:55:00,330.32,330.49,330.3,330.4,1677.0,328.0086,328.1774,327.9888,328.0881,1677.0
2024-02-27 11:00:00,330.41,330.41,330.28,330.3,3268.0,328.098,328.098,327.9689,327.9888,3268.0
2024-02-27 11:05:00,330.24,330.24,330.06,330.22,2206.0,327.9292,327.9292,327.7504,327.9093,2206.0
2024-02-27 11:10:00,330.04,330.12,330.0,330.1,1305.0,327.7306,327.81,327.6909,327.7902,1305.0
2024-02-27 11:15:00,330.14,330.17,329.88,330.02,5429.0,327.8299,327.8597,327.5717,327.7107,5429.0
2024-02-27 11:20:00,329.95,330.0,329.85,329.91,1587.0,327.6412,327.6909,327.5419,327.6015,1587.0
2024-02-27 11:25:00,330.02,330.07,329.76,329.76,1756.0,327.7107,327.7604,327.4525,327.4525,1756.0
2024-02-27 11:30:00,329.78,330.06,329.71,329.99,3867.0,327.4724,327.7504,327.4029,327.6809,3867.0
2024-02-27 11:35:00,330.03,330.03,329.74,329.89,3817.0,327.7207,327.7207,327.4327,327.5816,3817.0
2024-02-27 11:40:00,329.88,329.9,329.67,329.77,4290.0,327.5717,327.5916,327.3632,327.4625,4290.0
2024-02-27 11:45:00,329.78,329.9,329.72,329.86,1831.0,327.4724,327.5916,327.4128,327.5518,1831.0
2024-02-27 11:50:00,329.91,330.1,329.9,330.08,3408.0,327.6015,327.7902,327.5916,327.7703,3408.0
2024-02-27 11:55:00,330.06,330.14,330.06,330.08,1406.0,327.7504,327.8299,327.7504,327.7703,1406.0
2024-02-27 12:00:00,330.12,330.19,330.08,330.12,6995.0,327.81,327.8795,327.7703,327.81,6995.0
2024-02-27 12:05:00,330.16,330.23,330.09,330.18,4943.0,327.8497,327.9193,327.7802,327.8696,4943.0
2024-02-27 12:10:00,330.17,330.19,330.06,330.06,34667.0,327.8597,327.8795,327.7504,327.7504,34667.0
2024-02-27 12:15:00,330.11,330.12,329.85,329.9,7801.0,327.8001,327.81,327.5419,327.5916,7801.0
2024-02-27 12:20:00,329.89,329.99,329.56,329.6,11265.0,327.5816,327.6809,327.2539,327.2937,11265.0
2024-02-27 12:25:00,329.58,329.9,329.56,329.73,9144.0,327.2738,327.5916,327.2539,327.4228,9144.0
2024-02-27 12:30:00,329.79,329.88,329.68,329.7,5027.0,327.4823,327.5717,327.3731,327.393,5027.0
2024-02-27 12:35:00,329.74,329.74,329.38,329.38,6412.0,327.4327,327.4327,327.0752,327.0752,6412.0
2024-02-27 12:40:00,329.38,329.49,329.34,329.45,6019.0,327.0752,327.1844,327.0355,327.1447,6019.0
2024-02-27 12:45:00,329.49,329.54,329.42,329.42,3879.0,327.1844,327.2341,327.1149,327.1149,3879.0
2024-02-27 12:50:00,329.43,329.44,329.2,329.24,10934.0,327.1248,327.1348,326.8965,326.9362,10934.0
2024-02-27 12:55:00,329.21,329.21,328.95,328.99,11757.0,326.9064,326.9064,326.6482,326.6879,11757.0
2024-02-27 13:00:00,328.98,329.29,328.78,329.29,6349.0,326.678,326.9858,326.4794,326.9858,6349.0
2024-02-27 13:05:00,329.32,329.39,329.16,329.24,12446.0,327.0156,327.0851,326.8567,326.9362,12446.0
2024-02-27 13:10:00,329.31,329.51,329.31,329.4,1762.0,327.0057,327.2043,327.0057,327.0951,1762.0
2024-02-27 13:15:00,329.45,329.49,329.3,329.3,10048.0,327.1447,327.1844,326.9958,326.9958,10048.0
2024-02-27 13:20:00,329.32,329.6,329.26,329.52,5370.0,327.0156,327.2937,326.956,327.2142,5370.0
2024-02-27 13:25:00,329.52,329.52,329.18,329.19,2227.0,327.2142,327.2142,326.8766,326.8865,2227.0
2024-02-27 13:30:00,329.18,329.36,329.17,329.36,2758.0,326.8766,327.0553,326.8667,327.0553,2758.0
2024-02-27 13:35:00,329.36,329.38,329.25,329.38,882.0,327.0553,327.0752,326.9461,327.0752,882.0
2024-02-27 13:40:00,329.47,329.47,329.37,329.44,2948.0,327.1646,327.1646,327.0653,327.1348,2948.0
2024-02-27 13:45:00,329.42,329.45,329.34,329.44,1876.0,327.1149,327.1447,327.0355,327.1348,1876.0
2024-02-27 13:50:00,329.45,329.51,329.42,329.47,3294.0,327.1447,327.2043,327.1149,327.1646,3294.0
2024-02-27 13:55:00,329.49,329.82,329.49,329.75,6062.0,327.1844,327.5121,327.1844,327.4426,6062.0
2024-02-27 14:00:00,329.86,330.0,329.81,329.88,6595.0,327.5518,327.6909,327.5022,327.5717,6595.0
2024-02-27 14:05:00,329.87,330.03,329.86,329.88,1734.0,327.5618,327.7207,327.5518,327.5717,1734.0
2024-02-27 14:10:00,329.92,330.08,329.92,330.07,6544.0,327.6114,327.7703,327.6114,327.7604,6544.0
2024-02-27 14:15:00,330.11,330.49,330.11,330.39,1942.0,327.8001,328.1774,327.8001,328.0781,1942.0
2024-02-27 14:20:00,330.48,330.48,330.35,330.48,5353.0,328.1675,328.1675,328.0384,328.1675,5353.0
2024-02-27 14:25:00,330.49,330.52,330.32,330.48,100221.0,328.1774,328.2072,328.0086,328.1675,100221.0
2024-02-27 14:30:00,330.55,330.75,330.55,330.74,4105.0,328.237,328.4356,328.237,328.4257,4105.0
2024-02-27 14:35:00,330.76,330.79,330.64,330.69,4668.0,328.4455,328.4753,328.3264,328.376,4668.0
2024-02-27 14:40:00,330.82,330.82,330.61,330.61,2764.0,328.5051,328.5051,328.2966,328.2966,2764.0
2024-02-27 14:45:00,330.6,330.6,330.44,330.56,10714.0,328.2867,328.2867,328.1278,328.2469,10714.0
2024-02-27 14:50:00,330.47,330.66,330.47,330.61,3785.0,328.1576,328.3462,328.1576,328.2966,3785.0
2024-02-27 14:55:00,330.69,330.87,330.68,330.87,2099.0,328.376,328.5548,328.3661,328.5548,2099.0
2024-02-27 15:00:00,330.89,330.9,330.65,330.77,8045.0,328.5746,328.5846,328.3363,328.4555,8045.0
2024-02-27 15:05:00,330.78,330.78,330.64,330.64,8867.0,328.4654,328.4654,328.3264,328.3264,8867.0
2024-02-27 15:10:00,330.73,330.83,330.68,330.68,4386.0,328.4158,328.5151,328.3661,328.3661,4386.0
2024-02-27 15:15:00,330.63,330.65,330.44,330.48,11945.0,328.3165,328.3363,328.1278,328.1675,11945.0
2024-02-27 15:20:00,330.39,330.73,330.38,330.73,5544.0,328.0781,328.4158,328.0682,328.4158,5544.0
2024-02-27 15:25:00,330.71,330.84,330.62,330.77,7905.0,328.3959,328.525,328.3065,328.4555,7905.0
2024-02-27 15:30:00,330.79,330.79,330.44,330.45,6562.0,328.4753,328.4753,328.1278,328.1377,6562.0
2024-02-27 15:35:00,330.41,330.58,330.41,330.56,3150.0,328.098,328.2668,328.098,328.2469,3150.0
2024-02-27 15:40:00,330.52,330.62,330.44,330.62,7847.0,328.2072,328.3065,328.1278,328.3065,7847.0
2024-02-27 15:45:00,330.54,330.68,330.52,330.65,5011.0,328.2271,328.3661,328.2072,328.3363,5011.0
2024-02-27 15:50:00,330.7,330.84,330.53,330.7,13063.0,328.386,328.525,328.2172,328.386,13063.0
2024-02-27 15:55:00,330.6,330.81,330.58,330.68,10799.0,328.2867,328.4952,328.2668,328.3661,10799.0
2024-02-28 09:30:00,329.4,329.63,328.8,328.86,18644.0,327.0951,327.3235,326.4993,326.5588,18644.0
2024-02-28 09:35:00,329.49,329.6,329.28,329.5,12177.0,327.1844,327.2937,326.9759,327.1944,12177.0
2024-02-28 09:40:00,329.28,329.42,329.04,329.07,6274.0,326.9759,327.1149,326.7376,326.7674,6274.0
2024-02-28 09:45:00,329.14,329.2,328.88,329.03,2607.0,326.8369,326.8965,326.5787,326.7276,2607.0
2024-02-28 09:50:00,328.77,328.77,328.47,328.61,2641.0,326.4695,326.4695,326.1716,326.3106,2641.0
2024-02-28 09:55:00,328.69,328.81,328.63,328.63,2512.0,326.39,326.5092,326.3304,326.3304,2512.0
2024-02-28 10:00:00,328.67,328.84,328.53,328.75,6764.0,326.3702,326.539,326.2311,326.4496,6764.0
2024-02-28 10:05:00,328.58,328.96,328.53,328.96,5665.0,326.2808,326.6581,326.2311,326.6581,5665.0
2024-02-28 10:10:00,328.96,329.13,328.87,328.87,3097.0,326.6581,326.8269,326.5688,326.5688,3097.0
2024-02-28 10:15:00,328.87,329.11,328.86,329.04,7811.0,326.5688,326.8071,326.5588,326.7376,7811.0
2024-02-28 10:20:00,328.98,329.02,328.82,328.92,3457.0,326.678,326.7177,326.5191,326.6184,3457.0
2024-02-28 10:25:00,328.86,328.9,328.56,328.82,7444.0,326.5588,326.5986,326.2609,326.5191,7444.0
2024-02-28 10:30:00,328.79,329.07,328.74,329.02,20126.0,326.4893,326.7674,326.4397,326.7177,20126.0
2024-02-28 10:35:00,329.18,329.18,328.99,329.13,20072.0,326.8766,326.8766,326.6879,326.8269,20072.0
2024-02-28 10:40:00,329.21,329.27,329.07,329.27,2295.0,326.9064,326.966,326.7674,326.966,2295.0
2024-02-28 10:45:00,329.22,329.34,329.17,329.2,9237.0,326.9163,327.0355,326.8667,326.8965,9237.0
2024-02-28 10:50:00,329.19,329.26,329.08,329.17,4614.0,326.8865,326.956,326.7773,326.8667,4614.0
2024-02-28 10:55:00,329.11,329.36,329.11,329.33,2856.0,326.8071,327.0553,326.8071,327.0255,2856.0
2024-02-28 11:00:00,329.38,329.72,329.37,329.67,7545.0,327.0752,327.4128,327.0653,327.3632,7545.0
2024-02-28 11:05:00,329.74,329.74,329.56,329.56,2360.0,327.4327,327.4327,327.2539,327.2539,2360.0
2024-02-28 11:10:00,329.58,329.61,329.42,329.6,2788.0,327.2738,327.3036,327.1149,327.2937,2788.0
2024-02-28 11:15:00,329.6,329.84,329.6,329.84,1948.0,327.2937,327.532,327.2937,327.532,1948.0
2024-02-28 11:20:00,329.84,329.95,329.83,329.83,3321.0,327.532,327.6412,327.5221,327.5221,3321.0
2024-02-28 11:25:00,329.77,329.91,329.77,329.84,4476.0,327.4625,327.6015,327.4625,327.532,4476.0
2024-02-28 11:30:00,329.94,329.94,329.83,329.84,4434.0,327.6313,327.6313,327.5221,327.532,4434.0
2024-02-28 11:35:00,329.85,330.12,329.84,330.03,3989.0,327.5419,327.81,327.532,327.7207,3989.0
2024-02-28 11:40:00,330.06,330.12,329.97,330.12,23231.0,327.7504,327.81,327.6611,327.81,23231.0
2024-02-28 11:45:00,330.16,330.16,330.04,330.04,400.0,327.8497,327.8497,327.7306,327.7306,400.0
2024-02-28 11:50:00,330.06,330.15,330.01,330.01,1300.0,327.7504,327.8398,327.7008,327.7008,1300.0
2024-02-28 11:55:00,329.97,330.05,329.88,329.91,1976.0,327.6611,327.7405,327.5717,327.6015,1976.0
2024-02-28 12:00:00,329.88,329.88,329.72,329.72,1265.0,327.5717,327.5717,327.4128,327.4128,1265.0
2024-02-28 12:05:00,329.88,329.88,329.85,329.85,2151.0,327.5717,327.5717,327.5419,327.5419,2151.0
2024-02-28 12:10:00,329.81,329.84,329.72,329.81,3116.0,327.5022,327.532,327.4128,327.5022,3116.0
2024-02-28 12:15:00,329.8,329.81,329.61,329.61,2322.0,327.4923,327.5022,327.3036,327.3036,2322.0
2024-02-28 12:20:00,329.57,329.68,329.53,329.68,2571.0,327.2639,327.3731,327.2242,327.3731,2571.0
2024-02-28 12:25:00,329.63,329.63,329.39,329.49,3801.0,327.3235,327.3235,327.0851,327.1844,3801.0
2024-02-28 12:30:00,329.39,329.41,329.02,329.19,1115.0,327.0851,327.105,326.7177,326.8865,1115.0
2024-02-28 12:35:00,329.11,329.14,329.02,329.03,1448.0,326.8071,326.8369,326.7177,326.7276,1448.0
2024-02-28 12:40:00,329.0,329.22,328.99,329.14,1831.0,326.6979,326.9163,326.6879,326.8369,1831.0
2024-02-28 12:45:00,329.19,329.36,329.19,329.35,2575.0,326.8865,327.0553,326.8865,327.0454,2575.0
2024-02-28 12:50:00,329.31,329.35,329.3,329.35,1260.0,327.0057,327.0454,326.9958,327.0454,1260.0
2024-02-28 12:55:00,329.37,329.38,329.31,329.31,911.0,327.0653,327.0752,327.0057,327.0057,911.0
2024-02-28 13:00:00,329.3,329.31,329.14,329.19,2307.0,326.9958,327.0057,326.8369,326.8865,2307.0
2024-02-28 13:05:00,329.1,329.15,329.03,329.03,1478.0,326.7972,326.8468,326.7276,326.7276,1478.0
2024-02-28 13:10:00,329.07,329.16,329.06,329.16,511.0,326.7674,326.8567,326.7574,326.8567,511.0
2024-02-28 13:15:00,329.28,329.38,329.24,329.38,3822.0,326.9759,327.0752,326.9362,327.0752,3822.0
2024-02-28 13:20:00,329.42,329.59,329.41,329.55,851.0,327.1149,327.2837,327.105,327.244,851.0
2024-02-28 13:25:00,329.52,329.68,329.52,329.68,1306.0,327.2142,327.3731,327.2142,327.3731,1306.0
2024-02-28 13:30:00,329.79,329.86,329.72,329.77,2472.0,327.4823,327.5518,327.4128,327.4625,2472.0
2024-02-28 13:35:00,329.74,329.88,329.74,329.82,1032.0,327.4327,327.5717,327.4327,327.5121,1032.0
2024-02-28 13:40:00,329.9,329.93,329.78,329.79,1841.0,327.5916,327.6214,327.4724,327.4823,1841.0
2024-02-28 13:45:00,329.76,329.8,329.68,329.68,1464.0,327.4525,327.4923,327.3731,327.3731,1464.0
2024-02-28 13:50:00,329.66,329.68,329.6,329.68,2533.0,327.3532,327.3731,327.2937,327.3731,2533.0
2024-02-28 13:55:00,329.74,329.78,329.72,329.78,942.0,327.4327,327.4724,327.4128,327.4724,942.0
2024-02-28 14:00:00,329.89,329.94,329.83,329.83,2730.0,327.5816,327.6313,327.5221,327.5221,2730.0
2024-02-28 14:05:00,329.75,329.75,329.58,329.58,3514.0,327.4426,327.4426,327.2738,327.2738,3514.0
2024-02-28 14:10:00,329.38,329.38,329.27,329.27,1153.0,327.0752,327.0752,326.966,326.966,1153.0
2024-02-28 14:15:00,329.18,329.45,329.17,329.39,9110.0,326.8766,327.1447,326.8667,327.0851,9110.0
2024-02-28 14:20:00,329.36,329.47,329.32,329.45,5239.0,327.0553,327.1646,327.0156,327.1447,5239.0
2024-02-28 14:25:00,329.46,329.46,329.27,329.28,1411.0,327.1546,327.1546,326.966,326.9759,1411.0
2024-02-28 14:30:00,329.2,329.2,329.08,329.15,3948.0,326.8965,326.8965,326.7773,326.8468,3948.0
2024-02-28 14:35:00,329.05,329.06,328.86,328.98,5728.0,326.7475,326.7574,326.5588,326.678,5728.0
2024-02-28 14:40:00,329.01,329.01,328.87,328.97,4961.0,326.7078,326.7078,326.5688,326.6681,4961.0
2024-02-28 14:45:00,328.92,329.1,328.92,329.06,2592.0,326.6184,326.7972,326.6184,326.7574,2592.0
2024-02-28 14:50:00,329.02,329.18,328.84,329.17,3111.0,326.7177,326.8766,326.539,326.8667,3111.0
2024-02-28 14:55:00,329.18,329.4,329.16,329.4,3060.0,326.8766,327.0951,326.8567,327.0951,3060.0
2024-02-28 15:00:00,329.41,329.66,329.4,329.56,3106.0,327.105,327.3532,327.0951,327.2539,3106.0
2024-02-28 15:05:00,329.52,329.54,329.17,329.17,2355.0,327.2142,327.2341,326.8667,326.8667,2355.0
2024-02-28 15:10:00,329.17,329.2,329.16,329.19,603.0,326.8667,326.8965,326.8567,326.8865,603.0
2024-02-28 15:15:00,329.17,329.33,329.15,329.3,5486.0,326.8667,327.0255,326.8468,326.9958,5486.0
2024-02-28 15:20:00,329.33,329.58,329.25,329.44,36188.0,327.0255,327.2738,326.9461,327.1348,36188.0
2024-02-28 15:25:00,329.48,329.68,329.45,329.68,4393.0,327.1745,327.3731,327.1447,327.3731,4393.0
2024-02-28 15:30:00,329.61,329.66,329.53,329.66,2315.0,327.3036,327.3532,327.2242,327.3532,2315.0
2024-02-28 15:35:00,329.61,329.65,329.52,329.58,2990.0,327.3036,327.3433,327.2142,327.2738,2990.0
2024-02-28 15:40:00,329.53,329.58,329.46,329.46,2499.0,327.2242,327.2738,327.1546,327.1546,2499.0
2024-02-28 15:45:00,329.41,329.41,329.18,329.37,4885.0,327.105,327.105,326.8766,327.0653,4885.0
2024-02-28 15:50:00,329.37,329.37,329.01,329.07,27894.0,327.0653,327.0653,326.7078,326.7674,27894.0
2024-02-28 15:55:00,329.12,329.54,329.12,329.52,72576.0,326.817,327.2341,326.817,327.2142,72576.0
2024-02-29 09:30:00,330.79,331.25,330.63,331.19,30437.0,328.4753,328.9321,328.3165,328.8725,30437.0
2024-02-29 09:35:00,331.39,331.41,331.09,331.1,11878.0,329.0711,329.091,328.7732,328.7832,11878.0
2024-02-29 09:40:00,331.07,331.24,330.74,330.75,5163.0,328.7534,328.9222,328.4257,328.4356,5163.0
2024-02-29 09:45:00,331.06,331.21,330.95,331.01,6613.0,328.7434,328.8924,328.6342,328.6938,6613.0
2024-02-29 09:50:00,330.99,331.43,330.98,331.34,8534.0,328.6739,329.1109,328.664,329.0215,8534.0
2024-02-29 09:55:00,331.41,331.45,331.27,331.34,6089.0,329.091,329.1307,328.952,329.0215,6089.0
2024-02-29 10:00:00,331.36,331.55,331.24,331.55,1344.0,329.0413,329.23,328.9222,329.23,1344.0
2024-02-29 10:05:00,331.47,331.47,331.03,331.24,4350.0,329.1506,329.1506,328.7137,328.9222,4350.0
2024-02-29 10:10:00,331.22,331.25,330.15,330.24,5155.0,328.9023,328.9321,327.8398,327.9292,5155.0
2024-02-29 10:15:00,330.33,330.65,330.24,330.62,4367.0,328.0186,328.3363,327.9292,328.3065,4367.0
2024-02-29 10:20:00,330.6,330.83,330.49,330.83,11780.0,328.2867,328.5151,328.1774,328.5151,11780.0
2024-02-29 10:25:00,330.79,330.93,330.64,330.65,1871.0,328.4753,328.6144,328.3264,328.3363,1871.0
2024-02-29 10:30:00,330.87,330.87,330.61,330.75,3045.0,328.5548,328.5548,328.2966,328.4356,3045.0
2024-02-29 10:35:00,330.75,331.03,330.68,330.96,1942.0,328.4356,328.7137,328.3661,328.6441,1942.0
2024-02-29 10:40:00,330.94,330.94,330.41,330.49,8011.0,328.6243,328.6243,328.098,328.1774,8011.0
2024-02-29 10:45:00,330.43,330.94,330.3,330.94,75953.0,328.1179,328.6243,327.9888,328.6243,75953.0
2024-02-29 10:50:00,330.85,330.85,330.32,330.32,2897.0,328.5349,328.5349,328.0086,328.0086,2897.0
2024-02-29 10:55:00,330.35,330.5,330.35,330.42,2085.0,328.0384,328.1874,328.0384,328.1079,2085.0
2024-02-29 11:00:00,330.48,330.48,330.11,330.3,2665.0,328.1675,328.1675,327.8001,327.9888,2665.0
2024-02-29 11:05:00,330.35,330.59,330.34,330.49,2176.0,328.0384,328.2767,328.0285,328.1774,2176.0
2024-02-29 11:10:00,330.58,330.6,330.45,330.58,4378.0,328.2668,328.2867,328.1377,328.2668,4378.0
2024-02-29 11:15:00,330.57,330.62,330.55,330.61,24864.0,328.2569,328.3065,328.237,328.2966,24864.0
2024-02-29 11:20:00,330.61,330.61,330.39,330.52,3636.0,328.2966,328.2966,328.0781,328.2072,3636.0
2024-02-29 11:25:00,330.48,330.52,330.16,330.16,5358.0,328.1675,328.2072,327.8497,327.8497,5358.0
2024-02-29 11:30:00,330.06,330.12,329.85,329.86,7076.0,327.7504,327.81,327.5419,327.5518,7076.0
2024-02-29 11:35:00,329.87,329.95,329.13,329.13,8981.0,327.5618,327.6412,326.8269,326.8269,8981.0
2024-02-29 11:40:00,329.06,329.3,328.73,329.3,2384.0,326.7574,326.9958,326.4297,326.9958,2384.0
2024-02-29 11:45:00,329.3,329.68,329.17,329.66,3625.0,326.9958,327.3731,326.8667,327.3532,3625.0
2024-02-29 11:50:00,329.69,329.93,329.68,329.93,5349.0,327.383,327.6214,327.3731,327.6214,5349.0
2024-02-29 11:55:00,329.92,330.01,329.86,329.96,3520.0,327.6114,327.7008,327.5518,327.6511,3520.0
2024-02-29 12:00:00,329.97,330.31,329.93,330.23,8988.0,327.6611,327.9987,327.6214,327.9193,8988.0
2024-02-29 12:05:00,330.13,330.13,329.93,330.1,916.0,327.82,327.82,327.6214,327.7902,916.0
2024-02-29 12:10:00,330.08,330.18,330.08,330.12,4078.0,327.7703,327.8696,327.7703,327.81,4078.0
2024-02-29 12:15:00,330.14,330.24,330.03,330.24,33908.0,327.8299,327.9292,327.7207,327.9292,33908.0
2024-02-29 12:20:00,330.24,330.25,330.0,330.08,10894.0,327.9292,327.9391,327.6909,327.7703,10894.0
2024-02-29 12:25:00,330.11,330.12,329.8,329.8,5003.0,327.8001,327.81,327.4923,327.4923,5003.0
2024-02-29 12:30:00,329.85,330.11,329.85,330.06,858.0,327.5419,327.8001,327.5419,327.7504,858.0
2024-02-29 12:35:00,329.98,330.01,329.92,329.94,2061.0,327.671,327.7008,327.6114,327.6313,2061.0
2024-02-29 12:40:00,330.03,330.15,330.03,330.07,1836.0,327.7207,327.8398,327.7207,327.7604,1836.0
2024-02-29 12:45:00,330.02,330.22,329.97,330.11,16360.0,327.7107,327.9093,327.6611,327.8001,16360.0
2024-02-29 12:50:00,330.1,330.37,330.08,330.37,3554.0,327.7902,328.0583,327.7703,328.0583,3554.0
2024-02-29 12:55:00,330.38,330.45,330.36,330.41,2873.0,328.0682,328.1377,328.0483,328.098,2873.0
2024-02-29 13:00:00,330.4,330.58,330.39,330.58,4205.0,328.0881,328.2668,328.0781,328.2668,4205.0
2024-02-29 13:05:00,330.56,330.63,330.51,330.63,6419.0,328.2469,328.3165,328.1973,328.3165,6419.0
2024-02-29 13:10:00,330.69,330.77,330.67,330.7,1874.0,328.376,328.4555,328.3562,328.386,1874.0
2024-02-29 13:15:00,330.73,330.73,330.53,330.61,11611.0,328.4158,328.4158,328.2172,328.2966,11611.0
2024-02-29 13:20:00,330.65,330.69,330.53,330.55,2028.0,328.3363,328.376,328.2172,328.237,2028.0
2024-02-29 13:25:00,330.67,330.83,330.66,330.8,6382.0,328.3562,328.5151,328.3462,328.4853,6382.0
2024-02-29 13:30:00,330.8,330.86,330.72,330.73,6356.0,328.4853,328.5448,328.4058,328.4158,6356.0
2024-02-29 13:35:00,330.73,330.81,330.67,330.75,5796.0,328.4158,328.4952,328.3562,328.4356,5796.0
2024-02-29 13:40:00,330.69,330.69,330.49,330.5,1574.0,328.376,328.376,328.1774,328.1874,1574.0
2024-02-29 13:45:00,330.58,330.67,330.54,330.58,1407.0,328.2668,328.3562,328.2271,328.2668,1407.0
2024-02-29 13:50:00,330.58,330.78,330.56,330.69,3624.0,328.2668,328.4654,328.2469,328.376,3624.0
2024-02-29 13:55:00,330.65,330.75,330.65,330.69,7549.0,328.3363,328.4356,328.3363,328.376,7549.0
2024-02-29 14:00:00,330.68,330.78,330.59,330.7,7878.0,328.3661,328.4654,328.2767,328.386,7878.0
2024-02-29 14:05:00,330.71,330.72,330.53,330.68,4030.0,328.3959,328.4058,328.2172,328.3661,4030.0
2024-02-29 14:10:00,330.73,330.86,330.73,330.84,4881.0,328.4158,328.5448,328.4158,328.525,4881.0
2024-02-29 14:15:00,330.89,331.09,330.86,331.06,10426.0,328.5746,328.7732,328.5448,328.7434,10426.0
2024-02-29 14:20:00,331.02,331.07,330.9,330.9,3472.0,328.7037,328.7534,328.5846,328.5846,3472.0
2024-02-29 14:25:00,330.87,330.87,330.56,330.59,5666.0,328.5548,328.5548,328.2469,328.2767,5666.0
2024-02-29 14:30:00,330.68,330.71,330.57,330.65,1690.0,328.3661,328.3959,328.2569,328.3363,1690.0
2024-02-29 14:35:00,330.68,330.78,330.68,330.77,2007.0,328.3661,328.4654,328.3661,328.4555,2007.0
2024-02-29 14:40:00,330.73,330.75,330.49,330.53,7800.0,328.4158,328.4356,328.1774,328.2172,7800.0
2024-02-29 14:45:00,330.45,330.66,330.39,330.59,7724.0,328.1377,328.3462,328.0781,328.2767,7724.0
2024-02-29 14:50:00,330.57,330.61,330.42,330.49,42574.0,328.2569,328.2966,328.1079,328.1774,42574.0
2024-02-29 14:55:00,330.49,330.75,330.46,330.75,3709.0,328.1774,328.4356,328.1476,328.4356,3709.0
2024-02-29 15:00:00,330.83,330.89,330.75,330.82,6698.0,328.5151,328.5746,328.4356,328.5051,6698.0
2024-02-29 15:05:00,330.75,330.85,330.73,330.8,3211.0,328.4356,328.5349,328.4158,328.4853,3211.0
2024-02-29 15:10:00,330.88,330.89,330.67,330.67,23574.0,328.5647,328.5746,328.3562,328.3562,23574.0
2024-02-29 15:15:00,330.65,330.87,330.65,330.86,7500.0,328.3363,328.5548,328.3363,328.5448,7500.0
2024-02-29 15:20:00,330.93,331.03,330.91,331.02,9007.0,328.6144,328.7137,328.5945,328.7037,9007.0
2024-02-29 15:25:00,331.01,331.14,331.0,331.13,2567.0,328.6938,328.8229,328.6839,328.813,2567.0
2024-02-29 15:30:00,331.13,331.28,331.06,331.15,9193.0,328.813,328.9619,328.7434,328.8328,9193.0
2024-02-29 15:35:00,331.15,331.26,331.13,331.24,4846.0,328.8328,328.942,328.813,328.9222,4846.0
2024-02-29 15:40:00,331.25,331.48,331.21,331.22,5800.0,328.9321,329.1605,328.8924,328.9023,5800.0
2024-02-29 15:45:00,331.27,331.62,331.27,331.47,11464.0,328.952,329.2995,328.952,329.1506,11464.0
2024-02-29 15:50:00,331.5,331.87,331.44,331.64,38673.0,329.1804,329.5478,329.1208,329.3194,38673.0
2024-02-29 15:55:00,331.62,332.32,331.35,331.35,118639.0,329.2995,329.9946,329.0314,329.0314,118639.0
2024-03-01 09:30:00,331.96,332.58,331.55,332.37,24142.0,329.6371,330.2528,329.23,330.0443,24142.0
2024-03-01 09:35:00,332.28,332.39,331.83,332.13,3832.0,329.9549,330.0641,329.5081,329.806,3832.0
2024-03-01 09:40:00,331.96,332.47,331.96,332.28,6067.0,329.6371,330.1436,329.6371,329.9549,6067.0
2024-03-01 09:45:00,332.41,332.41,331.83,332.06,6761.0,330.084,330.084,329.5081,329.7364,6761.0
2024-03-01 09:50:00,332.12,332.23,332.01,332.09,9542.0,329.796,329.9053,329.6868,329.7662,9542.0
2024-03-01 09:55:00,331.89,332.24,331.89,332.22,4092.0,329.5676,329.9152,329.5676,329.8953,4092.0
2024-03-01 10:00:00,332.4,332.89,331.98,331.98,10544.0,330.0741,330.5606,329.657,329.657,10544.0
2024-03-01 10:05:00,332.18,332.83,332.17,332.83,2848.0,329.8556,330.5011,329.8457,330.5011,2848.0
2024-03-01 10:10:00,332.91,333.12,332.83,333.03,6665.0,330.5805,330.789,330.5011,330.6997,6665.0
2024-03-01 10:15:00,332.98,333.13,332.82,332.85,4216.0,330.65,330.799,330.4911,330.5209,4216.0
2024-03-01 10:20:00,332.74,332.85,332.47,332.6,5860.0,330.4117,330.5209,330.1436,330.2727,5860.0
2024-03-01 10:25:00,332.81,332.88,332.7,332.86,5886.0,330.4812,330.5507,330.372,330.5308,5886.0
2024-03-01 10:30:00,332.84,332.84,332.23,332.39,10728.0,330.511,330.511,329.9053,330.0641,10728.0
2024-03-01 10:35:00,332.38,332.58,332.37,332.47,1424.0,330.0542,330.2528,330.0443,330.1436,1424.0
2024-03-01 10:40:00,332.59,332.69,332.53,332.65,1972.0,330.2627,330.362,330.2032,330.3223,1972.0
2024-03-01 10:45:00,332.95,333.0,332.73,332.77,3464.0,330.6202,330.6699,330.4018,330.4415,3464.0
2024-03-01 10:50:00,332.79,332.92,332.73,332.92,3417.0,330.4613,330.5904,330.4018,330.5904,3417.0
2024-03-01 10:55:00,332.96,333.17,332.94,333.08,3665.0,330.6301,330.8387,330.6103,330.7493,3665.0
2024-03-01 11:00:00,333.06,333.35,333.06,333.35,4870.0,330.7294,331.0174,330.7294,331.0174,4870.0
2024-03-01 11:05:00,333.26,333.64,333.26,333.52,3477.0,330.928,331.3054,330.928,331.1862,3477.0
2024-03-01 11:10:00,333.49,333.55,333.23,333.26,4057.0,331.1564,331.216,330.8983,330.928,4057.0
2024-03-01 11:15:00,333.24,333.4,333.24,333.39,1701.0,330.9082,331.0671,330.9082,331.0571,1701.0
2024-03-01 11:20:00,333.56,333.57,333.54,333.54,428.0,331.226,331.2359,331.2061,331.2061,428.0
2024-03-01 11:25:00,333.4,333.49,333.39,333.49,4331.0,331.0671,331.1564,331.0571,331.1564,4331.0
2024-03-01 11:30:00,333.48,333.48,333.23,333.29,1122.0,331.1465,331.1465,330.8983,330.9578,1122.0
2024-03-01 11:35:00,333.24,333.45,333.04,333.34,5896.0,330.9082,331.1167,330.7096,331.0075,5896.0
2024-03-01 11:40:00,333.38,333.41,333.38,333.39,687.0,331.0472,331.077,331.0472,331.0571,687.0
2024-03-01 11:45:00,333.38,333.6,333.36,333.57,2851.0,331.0472,331.2657,331.0274,331.2359,2851.0
2024-03-01 11:50:00,333.61,333.75,333.57,333.71,11378.0,331.2756,331.4146,331.2359,331.3749,11378.0
2024-03-01 11:55:00,333.63,333.69,333.53,333.61,2580.0,331.2955,331.355,331.1962,331.2756,2580.0
2024-03-01 12:00:00,333.55,333.55,333.37,333.38,3211.0,331.216,331.216,331.0373,331.0472,3211.0
2024-03-01 12:05:00,333.38,333.46,333.29,333.32,4111.0,331.0472,331.1267,330.9578,330.9876,4111.0
2024-03-01 12:10:00,333.53,333.75,333.52,333.72,8389.0,331.1962,331.4146,331.1862,331.3848,8389.0
2024-03-01 12:15:00,333.67,333.88,333.66,333.79,6737.0,331.3352,331.5437,331.3253,331.4543,6737.0
2024-03-01 12:20:00,333.78,333.94,333.78,333.91,2341.0,331.4444,331.6033,331.4444,331.5735,2341.0
2024-03-01 12:25:00,333.95,334.05,333.95,334.02,1868.0,331.6132,331.7125,331.6132,331.6827,1868.0
2024-03-01 12:30:00,334.0,334.11,333.93,334.1,14375.0,331.6629,331.7721,331.5934,331.7622,14375.0
2024-03-01 12:35:00,334.06,334.15,333.99,334.12,2904.0,331.7225,331.8118,331.6529,331.782,2904.0
2024-03-01 12:40:00,334.04,334.14,334.02,334.09,5657.0,331.7026,331.8019,331.6827,331.7522,5657.0
2024-03-01 12:45:00,334.16,334.28,333.99,334.23,2737.0,331.8218,331.9409,331.6529,331.8913,2737.0
2024-03-01 12:50:00,334.35,334.38,334.31,334.34,1015.0,332.0104,332.0402,331.9707,332.0005,1015.0
2024-03-01 12:55:00,334.42,334.42,334.27,334.37,2856.0,332.0799,332.0799,331.931,332.0303,2856.0
2024-03-01 13:00:00,334.35,334.48,334.28,334.48,25971.0,332.0104,332.1395,331.9409,332.1395,25971.0
2024-03-01 13:05:00,334.43,334.65,334.43,334.63,3327.0,332.0899,332.3083,332.0899,332.2885,3327.0
2024-03-01 13:10:00,334.65,334.69,334.6,334.63,2454.0,332.3083,332.348,332.2587,332.2885,2454.0
2024-03-01 13:15:00,334.6,334.67,334.55,334.57,2257.0,332.2587,332.3282,332.209,332.2289,2257.0
2024-03-01 13:20:00,334.49,334.68,334.49,334.63,2631.0,332.1494,332.3381,332.1494,332.2885,2631.0
2024-03-01 13:25:00,334.66,334.77,334.61,334.77,2100.0,332.3183,332.4275,332.2686,332.4275,2100.0
2024-03-01 13:30:00,334.72,334.79,334.6,334.73,4471.0,332.3778,332.4473,332.2587,332.3878,4471.0
2024-03-01 13:35:00,334.74,334.81,334.67,334.81,3361.0,332.3977,332.4672,332.3282,332.4672,3361.0
2024-03-01 13:40:00,334.88,335.0,334.88,335.0,576.0,332.5367,332.6559,332.5367,332.6559,576.0
2024-03-01 13:45:00,334.97,335.02,334.96,334.96,1228.0,332.6261,332.6757,332.6162,332.6162,1228.0
2024-03-01 13:50:00,334.88,334.96,334.87,334.94,2081.0,332.5367,332.6162,332.5268,332.5963,2081.0
2024-03-01 13:55:00,335.0,335.1,335.0,335.08,4293.0,332.6559,332.7552,332.6559,332.7353,4293.0
2024-03-01 14:00:00,335.08,335.3,335.08,335.23,3024.0,332.7353,332.9538,332.7353,332.8843,3024.0
2024-03-01 14:05:00,335.27,335.28,335.14,335.18,2283.0,332.924,332.9339,332.7949,332.8346,2283.0
2024-03-01 14:10:00,335.24,335.34,335.18,335.25,12428.0,332.8942,332.9935,332.8346,332.9041,12428.0
2024-03-01 14:15:00,335.29,335.46,335.27,335.27,2607.0,332.9438,333.1127,332.924,332.924,2607.0
2024-03-01 14:20:00,335.25,335.37,335.02,335.12,11441.0,332.9041,333.0233,332.6757,332.775,11441.0
2024-03-01 14:25:00,335.21,335.37,335.2,335.35,5862.0,332.8644,333.0233,332.8545,333.0034,5862.0
2024-03-01 14:30:00,335.39,335.41,335.06,335.11,3630.0,333.0431,333.063,332.7155,332.7651,3630.0
2024-03-01 14:35:00,335.03,335.2,334.92,335.09,4143.0,332.6857,332.8545,332.5764,332.7452,4143.0
2024-03-01 14:40:00,334.88,335.06,334.88,335.03,4545.0,332.5367,332.7155,332.5367,332.6857,4545.0
2024-03-01 14:45:00,335.1,335.18,335.04,335.15,8498.0,332.7552,332.8346,332.6956,332.8048,8498.0
2024-03-01 14:50:00,335.22,335.31,335.22,335.26,2622.0,332.8743,332.9637,332.8743,332.9141,2622.0
2024-03-01 14:55:00,335.35,335.44,335.32,335.43,1239.0,333.0034,333.0928,332.9736,333.0829,1239.0
2024-03-01 15:00:00,335.37,335.37,335.04,335.13,4694.0,333.0233,333.0233,332.6956,332.785,4694.0
2024-03-01 15:05:00,335.27,335.27,334.85,335.07,5318.0,332.924,332.924,332.5069,332.7254,5318.0
2024-03-01 15:10:00,334.95,335.01,334.92,334.99,3136.0,332.6062,332.6658,332.5764,332.6459,3136.0
2024-03-01 15:15:00,334.89,335.0,334.74,335.0,12978.0,332.5466,332.6559,332.3977,332.6559,12978.0
2024-03-01 15:20:00,335.02,335.15,334.95,334.96,17177.0,332.6757,332.8048,332.6062,332.6162,17177.0
2024-03-01 15:25:00,334.97,335.19,334.97,335.17,28543.0,332.6261,332.8445,332.6261,332.8247,28543.0
2024-03-01 15:30:00,335.17,335.17,334.99,335.09,6127.0,332.8247,332.8247,332.6459,332.7452,6127.0
2024-03-01 15:35:00,335.1,335.17,334.99,335.09,6129.0,332.7552,332.8247,332.6459,332.7452,6129.0
2024-03-01 15:40:00,335.0,335.12,334.97,335.1,15976.0,332.6559,332.775,332.6261,332.7552,15976.0
2024-03-01 15:45:00,335.13,335.27,335.13,335.24,6906.0,332.785,332.924,332.785,332.8942,6906.0
2024-03-01 15:50:00,335.19,335.23,334.99,335.23,24479.0,332.8445,332.8843,332.6459,332.8843,24479.0
2024-03-01 15:55:00,335.19,335.3,335.04,335.16,68322.0,332.8445,332.9538,332.6956,332.8148,68322.0
2024-03-04 09:30:00,334.53,334.78,334.16,334.17,45857.0,332.1892,332.4374,331.8218,331.8317,45857.0
2024-03-04 09:35:00,334.31,334.58,334.22,334.41,6651.0,331.9707,332.2388,331.8813,332.07,6651.0
2024-03-04 09:40:00,334.55,334.64,334.34,334.36,10976.0,332.209,332.2984,332.0005,332.0204,10976.0
2024-03-04 09:45:00,334.39,334.54,334.25,334.26,16040.0,332.0501,332.1991,331.9111,331.9211,16040.0
2024-03-04 09:50:00,334.23,334.39,334.23,334.3,1299.0,331.8913,332.0501,331.8913,331.9608,1299.0
2024-03-04 09:55:00,334.39,334.4,334.2,334.33,1510.0,332.0501,332.0601,331.8615,331.9906,1510.0
2024-03-04 10:00:00,334.32,334.55,334.11,334.4,4283.0,331.9806,332.209,331.7721,332.0601,4283.0
2024-03-04 10:05:00,334.37,334.5,334.26,334.47,2466.0,332.0303,332.1594,331.9211,332.1296,2466.0
2024-03-04 10:10:00,334.44,334.47,334.24,334.25,4124.0,332.0998,332.1296,331.9012,331.9111,4124.0
2024-03-04 10:15:00,334.12,334.28,334.11,334.2,14466.0,331.782,331.9409,331.7721,331.8615,14466.0
2024-03-04 10:20:00,334.2,334.2,334.05,334.15,13047.0,331.8615,331.8615,331.7125,331.8118,13047.0
2024-03-04 10:25:00,334.2,334.28,333.86,333.99,12091.0,331.8615,331.9409,331.5239,331.6529,12091.0
2024-03-04 10:30:00,334.02,334.29,334.01,334.27,6702.0,331.6827,331.9508,331.6728,331.931,6702.0
2024-03-04 10:35:00,334.29,334.53,334.26,334.5,3083.0,331.9508,332.1892,331.9211,332.1594,3083.0
2024-03-04 10:40:00,334.49,334.62,334.45,334.51,7324.0,332.1494,332.2785,332.1097,332.1693,7324.0
2024-03-04 10:45:00,334.46,334.6,334.44,334.44,3168.0,332.1197,332.2587,332.0998,332.0998,3168.0
2024-03-04 10:50:00,334.47,334.51,334.23,334.24,4245.0,332.1296,332.1693,331.8913,331.9012,4245.0
2024-03-04 10:55:00,334.23,334.44,334.21,334.42,2973.0,331.8913,332.0998,331.8714,332.0799,2973.0
2024-03-04 11:00:00,334.55,334.55,334.29,334.29,6435.0,332.209,332.209,331.9508,331.9508,6435.0
2024-03-04 11:05:00,334.29,334.31,334.07,334.28,4650.0,331.9508,331.9707,331.7324,331.9409,4650.0
2024-03-04 11:10:00,334.28,334.34,334.02,334.08,4193.0,331.9409,332.0005,331.6827,331.7423,4193.0
2024-03-04 11:15:00,334.16,334.38,334.12,334.24,7018.0,331.8218,332.0402,331.782,331.9012,7018.0
2024-03-04 11:20:00,334.21,334.27,334.09,334.09,19700.0,331.8714,331.931,331.7522,331.7522,19700.0
2024-03-04 11:25:00,334.09,334.24,334.07,334.19,10551.0,331.7522,331.9012,331.7324,331.8515,10551.0
2024-03-04 11:30:00,334.2,334.21,333.89,333.9,17645.0,331.8615,331.8714,331.5536,331.5636,17645.0
2024-03-04 11:35:00,333.9,334.1,333.8,334.06,4610.0,331.5636,331.7622,331.4643,331.7225,4610.0
2024-03-04 11:40:00,334.09,334.13,333.93,333.97,2959.0,331.7522,331.792,331.5934,331.6331,2959.0
2024-03-04 11:45:00,334.0,334.04,333.91,334.01,4564.0,331.6629,331.7026,331.5735,331.6728,4564.0
2024-03-04 11:50:00,334.0,334.11,333.94,334.06,6953.0,331.6629,331.7721,331.6033,331.7225,6953.0
2024-03-04 11:55:00,334.02,334.17,334.02,334.13,6705.0,331.6827,331.8317,331.6827,331.792,6705.0
2024-03-04 12:00:00,334.11,334.12,333.98,334.07,5327.0,331.7721,331.782,331.643,331.7324,5327.0
2024-03-04 12:05:00,334.03,334.04,333.91,333.91,2636.0,331.6927,331.7026,331.5735,331.5735,2636.0
2024-03-04 12:10:00,333.95,334.14,333.95,334.14,2362.0,331.6132,331.8019,331.6132,331.8019,2362.0
2024-03-04 12:15:00,334.11,334.29,334.11,334.24,9681.0,331.7721,331.9508,331.7721,331.9012,9681.0
2024-03-04 12:20:00,334.25,334.46,334.24,334.37,28471.0,331.9111,332.1197,331.9012,332.0303,28471.0
2024-03-04 12:25:00,334.32,334.48,334.31,334.45,13968.0,331.9806,332.1395,331.9707,332.1097,13968.0
2024-03-04 12:30:00,334.57,334.6,334.36,334.44,7116.0,332.2289,332.2587,332.0204,332.0998,7116.0
2024-03-04 12:35:00,334.37,334.37,334.24,334.24,836.0,332.0303,332.0303,331.9012,331.9012,836.0
2024-03-04 12:40:00,334.27,334.38,334.17,334.17,21386.0,331.931,332.0402,331.8317,331.8317,21386.0
2024-03-04 12:45:00,334.17,334.36,334.15,334.28,13378.0,331.8317,332.0204,331.8118,331.9409,13378.0
2024-03-04 12:50:00,334.31,334.36,334.21,334.34,3683.0,331.9707,332.0204,331.8714,332.0005,3683.0
2024-03-04 12:55:00,334.36,334.37,334.28,334.3,7081.0,332.0204,332.0303,331.9409,331.9608,7081.0
2024-03-04 13:00:00,334.33,334.37,334.32,334.36,2274.0,331.9906,332.0303,331.9806,332.0204,2274.0
2024-03-04 13:05:00,334.28,334.29,334.16,334.24,4994.0,331.9409,331.9508,331.8218,331.9012,4994.0
2024-03-04 13:10:00,334.23,334.27,334.13,334.13,5740.0,331.8913,331.931,331.792,331.792,5740.0
2024-03-04 13:15:00,334.14,334.25,334.05,334.16,3626.0,331.8019,331.9111,331.7125,331.8218,3626.0
2024-03-04 13:20:00,334.19,334.19,333.85,333.85,9690.0,331.8515,331.8515,331.5139,331.5139,9690.0
2024-03-04 13:25:00,333.84,334.14,333.81,334.06,5718.0,331.504,331.8019,331.4742,331.7225,5718.0
2024-03-04 13:30:00,334.13,334.2,334.07,334.2,2131.0,331.792,331.8615,331.7324,331.8615,2131.0
2024-03-04 13:35:00,334.16,334.17,334.1,334.11,3785.0,331.8218,331.8317,331.7622,331.7721,3785.0
2024-03-04 13:40:00,334.14,334.31,334.11,334.31,2138.0,331.8019,331.9707,331.7721,331.9707,2138.0
2024-03-04 13:45:00,334.3,334.36,334.25,334.33,4063.0,331.9608,332.0204,331.9111,331.9906,4063.0
2024-03-04 13:50:00,334.25,334.37,334.21,334.36,1995.0,331.9111,332.0303,331.8714,332.0204,1995.0
2024-03-04 13:55:00,334.34,334.47,334.32,334.35,5094.0,332.0005,332.1296,331.9806,332.0104,5094.0
2024-03-04 14:00:00,334.34,334.44,334.28,334.39,6360.0,332.0005,332.0998,331.9409,332.0501,6360.0
2024-03-04 14:05:00,334.42,334.42,334.16,334.21,2230.0,332.0799,332.0799,331.8218,331.8714,2230.0
2024-03-04 14:10:00,334.27,334.36,334.2,334.32,2977.0,331.931,332.0204,331.8615,331.9806,2977.0
2024-03-04 14:15:00,334.32,334.56,334.32,334.56,5604.0,331.9806,332.219,331.9806,332.219,5604.0
2024-03-04 14:20:00,334.59,334.59,334.41,334.44,9431.0,332.2487,332.2487,332.07,332.0998,9431.0
2024-03-04 14:25:00,334.43,334.43,334.35,334.37,2907.0,332.0899,332.0899,332.0104,332.0303,2907.0
2024-03-04 14:30:00,334.46,334.61,334.42,334.6,7829.0,332.1197,332.2686,332.0799,332.2587,7829.0
2024-03-04 14:35:00,334.62,335.23,334.59,335.21,31138.0,332.2785,332.8843,332.2487,332.8644,31138.0
2024-03-04 14:40:00,335.2,335.24,334.95,335.15,14056.0,332.8545,332.8942,332.6062,332.8048,14056.0
2024-03-04 14:45:00,335.15,335.23,335.02,335.2,6500.0,332.8048,332.8843,332.6757,332.8545,6500.0
2024-03-04 14:50:00,335.21,335.21,335.07,335.13,3903.0,332.8644,332.8644,332.7254,332.785,3903.0
2024-03-04 14:55:00,335.24,335.28,335.06,335.09,7355.0,332.8942,332.9339,332.7155,332.7452,7355.0
2024-03-04 15:00:00,335.07,335.08,334.9,334.9,3802.0,332.7254,332.7353,332.5566,332.5566,3802.0
2024-03-04 15:05:00,334.96,335.14,334.85,335.11,12777.0,332.6162,332.7949,332.5069,332.7651,12777.0
2024-03-04 15:10:00,335.11,335.33,335.05,335.33,4667.0,332.7651,332.9836,332.7055,332.9836,4667.0
2024-03-04 15:15:00,335.31,335.33,335.15,335.29,7983.0,332.9637,332.9836,332.8048,332.9438,7983.0
2024-03-04 15:20:00,335.25,335.26,335.09,335.16,1363.0,332.9041,332.9141,332.7452,332.8148,1363.0
2024-03-04 15:25:00,335.21,335.23,334.8,334.83,8591.0,332.8644,332.8843,332.4573,332.4871,8591.0
2024-03-04 15:30:00,334.84,335.0,334.45,334.45,159323.0,332.497,332.6559,332.1097,332.1097,159323.0
2024-03-04 15:35:00,334.45,334.66,334.16,334.66,7392.0,332.1097,332.3183,331.8218,332.3183,7392.0
2024-03-04 15:40:00,334.7,334.7,334.26,334.27,4008.0,332.358,332.358,331.9211,331.931,4008.0
2024-03-04 15:45:00,334.21,334.21,333.64,333.71,12101.0,331.8714,331.8714,331.3054,331.3749,12101.0
2024-03-04 15:50:00,333.77,333.94,333.62,333.8,22394.0,331.4345,331.6033,331.2855,331.4643,22394.0
2024-03-04 15:55:00,333.78,333.84,333.66,333.72,31908.0,331.4444,331.504,331.3253,331.3848,31908.0
2024-03-05 09:30:00,331.72,331.72,330.88,330.88,17949.0,329.3988,329.3988,328.5647,328.5647,17949.0
2024-03-05 09:35:00,330.79,330.93,330.52,330.79,7039.0,328.4753,328.6144,328.2072,328.4753,7039.0
2024-03-05 09:40:00,330.86,330.94,330.45,330.63,10068.0,328.5448,328.6243,328.1377,328.3165,10068.0
2024-03-05 09:45:00,330.5,330.51,329.92,330.09,12132.0,328.1874,328.1973,327.6114,327.7802,12132.0
2024-03-05 09:50:00,330.14,330.31,329.98,330.08,2824.0,327.8299,327.9987,327.671,327.7703,2824.0
2024-03-05 09:55:00,330.1,330.21,330.05,330.16,3559.0,327.7902,327.8994,327.7405,327.8497,3559.0
2024-03-05 10:00:00,330.22,330.79,330.22,330.79,3378.0,327.9093,328.4753,327.9093,328.4753,3378.0
2024-03-05 10:05:00,330.08,330.08,329.54,329.58,2441.0,327.7703,327.7703,327.2341,327.2738,2441.0
2024-03-05 10:10:00,329.5,329.85,329.37,329.48,4239.0,327.1944,327.5419,327.0653,327.1745,4239.0
2024-03-05 10:15:00,329.17,329.24,328.96,329.03,3279.0,326.8667,326.9362,326.6581,326.7276,3279.0
2024-03-05 10:20:00,328.86,329.07,328.54,328.56,7534.0,326.5588,326.7674,326.2411,326.2609,7534.0
2024-03-05 10:25:00,328.59,328.66,328.45,328.54,6206.0,326.2907,326.3602,326.1517,326.2411,6206.0
2024-03-05 10:30:00,328.47,328.47,327.86,328.05,9891.0,326.1716,326.1716,325.5658,325.7545,9891.0
2024-03-05 10:35:00,328.03,328.16,327.76,327.76,5206.0,325.7346,325.8637,325.4665,325.4665,5206.0
2024-03-05 10:40:00,327.77,327.98,327.74,327.92,4757.0,325.4765,325.685,325.4467,325.6254,4757.0
2024-03-05 10:45:00,327.74,328.06,327.5,327.5,6883.0,325.4467,325.7644,325.2084,325.2084,6883.0
2024-03-05 10:50:00,327.58,327.96,327.58,327.88,17444.0,325.2878,325.6651,325.2878,325.5857,17444.0
2024-03-05 10:55:00,327.96,328.07,327.86,327.99,1986.0,325.6651,325.7744,325.5658,325.6949,1986.0
2024-03-05 11:00:00,328.08,328.15,328.05,328.07,1336.0,325.7843,325.8538,325.7545,325.7744,1336.0
2024-03-05 11:05:00,328.04,328.21,328.04,328.16,1078.0,325.7446,325.9134,325.7446,325.8637,1078.0
2024-03-05 11:10:00,328.19,328.2,327.82,328.01,3766.0,325.8935,325.9035,325.5261,325.7148,3766.0
2024-03-05 11:15:00,328.07,328.42,328.03,328.42,2665.0,325.7744,326.1219,325.7346,326.1219,2665.0
2024-03-05 11:20:00,328.38,328.67,328.36,328.61,4933.0,326.0822,326.3702,326.0623,326.3106,4933.0
2024-03-05 11:25:00,328.59,328.6,328.44,328.59,2419.0,326.2907,326.3007,326.1418,326.2907,2419.0
2024-03-05 11:30:00,328.55,328.63,328.3,328.37,2366.0,326.251,326.3304,326.0028,326.0723,2366.0
2024-03-05 11:35:00,328.4,328.4,328.08,328.09,4075.0,326.1021,326.1021,325.7843,325.7942,4075.0
2024-03-05 11:40:00,328.13,328.23,327.84,327.97,6574.0,325.8339,325.9332,325.546,325.6751,6574.0
2024-03-05 11:45:00,327.8,328.18,327.79,328.02,2627.0,325.5063,325.8836,325.4963,325.7247,2627.0
2024-03-05 11:50:00,328.02,328.03,327.81,327.83,8390.0,325.7247,325.7346,325.5162,325.536,8390.0
2024-03-05 11:55:00,327.79,328.32,327.76,328.32,15338.0,325.4963,326.0226,325.4665,326.0226,15338.0
2024-03-05 12:00:00,328.36,328.45,328.33,328.45,6997.0,326.0623,326.1517,326.0325,326.1517,6997.0
2024-03-05 12:05:00,328.38,328.58,328.38,328.57,5286.0,326.0822,326.2808,326.0822,326.2709,5286.0
2024-03-05 12:10:00,328.55,328.76,328.52,328.52,4852.0,326.251,326.4595,326.2212,326.2212,4852.0
2024-03-05 12:15:00,328.71,328.71,328.52,328.57,1779.0,326.4099,326.4099,326.2212,326.2709,1779.0
2024-03-05 12:20:00,328.57,328.87,328.46,328.87,5705.0,326.2709,326.5688,326.1616,326.5688,5705.0
2024-03-05 12:25:00,328.95,329.06,328.95,329.06,3608.0,326.6482,326.7574,326.6482,326.7574,3608.0
2024-03-05 12:30:00,329.13,329.13,328.78,328.78,13524.0,326.8269,326.8269,326.4794,326.4794,13524.0
2024-03-05 12:35:00,328.8,328.8,328.61,328.7,2914.0,326.4993,326.4993,326.3106,326.4,2914.0
2024-03-05 12:40:00,328.61,328.68,328.55,328.67,2081.0,326.3106,326.3801,326.251,326.3702,2081.0
2024-03-05 12:45:00,328.82,329.06,328.82,328.88,1946.0,326.5191,326.7574,326.5191,326.5787,1946.0
2024-03-05 12:50:00,328.79,328.84,328.63,328.82,1892.0,326.4893,326.539,326.3304,326.5191,1892.0
2024-03-05 12:55:00,328.8,328.96,328.73,328.73,13431.0,326.4993,326.6581,326.4297,326.4297,13431.0
2024-03-05 13:00:00,328.61,328.65,328.44,328.56,1673.0,326.3106,326.3503,326.1418,326.2609,1673.0
2024-03-05 13:05:00,328.46,328.71,328.45,328.71,1627.0,326.1616,326.4099,326.1517,326.4099,1627.0
2024-03-05 13:10:00,328.7,328.72,328.54,328.59,2350.0,326.4,326.4198,326.2411,326.2907,2350.0
2024-03-05 13:15:00,328.59,328.64,328.25,328.25,6645.0,326.2907,326.3404,325.9531,325.9531,6645.0
2024-03-05 13:20:00,328.27,328.3,328.05,328.09,3757.0,325.973,326.0028,325.7545,325.7942,3757.0
2024-03-05 13:25:00,328.11,328.36,328.1,328.18,6702.0,325.8141,326.0623,325.8042,325.8836,6702.0
2024-03-05 13:30:00,328.13,328.44,328.13,328.35,1999.0,325.8339,326.1418,325.8339,326.0524,1999.0
2024-03-05 13:35:00,328.33,328.33,327.91,328.09,4530.0,326.0325,326.0325,325.6155,325.7942,4530.0
2024-03-05 13:40:00,327.95,327.97,327.49,327.5,1400.0,325.6552,325.6751,325.1984,325.2084,1400.0
2024-03-05 13:45:00,327.64,327.73,327.56,327.73,2999.0,325.3474,325.4367,325.2679,325.4367,2999.0
2024-03-05 13:50:00,327.73,327.86,327.44,327.77,3149.0,325.4367,325.5658,325.1488,325.4765,3149.0
2024-03-05 13:55:00,327.72,327.76,327.56,327.56,8346.0,325.4268,325.4665,325.2679,325.2679,8346.0
2024-03-05 14:00:00,327.55,327.85,327.53,327.72,3895.0,325.258,325.5559,325.2381,325.4268,3895.0
2024-03-05 14:05:00,327.74,327.92,327.61,327.91,2258.0,325.4467,325.6254,325.3176,325.6155,2258.0
2024-03-05 14:10:00,327.86,328.06,327.86,327.94,3139.0,325.5658,325.7644,325.5658,325.6453,3139.0
2024-03-05 14:15:00,327.92,328.11,327.7,327.77,3914.0,325.6254,325.8141,325.407,325.4765,3914.0
2024-03-05 14:20:00,327.72,327.88,327.64,327.88,6413.0,325.4268,325.5857,325.3474,325.5857,6413.0
2024-03-05 14:25:00,327.9,327.94,327.78,327.8,8884.0,325.6056,325.6453,325.4864,325.5063,8884.0
2024-03-05 14:30:00,327.82,327.82,327.38,327.48,18851.0,325.5261,325.5261,325.0892,325.1885,18851.0
2024-03-05 14:35:00,327.44,327.58,327.26,327.39,24151.0,325.1488,325.2878,324.97,325.0991,24151.0
2024-03-05 14:40:00,327.38,327.41,327.1,327.11,9493.0,325.0892,325.119,324.8112,324.8211,9493.0
2024-03-05 14:45:00,327.12,327.17,327.01,327.09,13455.0,324.831,324.8807,324.7218,324.8012,13455.0
2024-03-05 14:50:00,327.14,327.34,327.04,327.07,8128.0,324.8509,325.0495,324.7516,324.7814,8128.0
2024-03-05 14:55:00,327.03,327.14,327.03,327.13,9303.0,324.7416,324.8509,324.7416,324.8409,9303.0
2024-03-05 15:00:00,327.12,327.44,327.12,327.38,12495.0,324.831,325.1488,324.831,325.0892,12495.0
2024-03-05 15:05:00,327.49,327.5,327.18,327.23,14110.0,325.1984,325.2084,324.8906,324.9402,14110.0
2024-03-05 15:10:00,327.2,327.28,326.89,326.89,7572.0,324.9105,324.9899,324.6026,324.6026,7572.0
2024-03-05 15:15:00,326.91,327.09,326.91,327.02,4691.0,324.6225,324.8012,324.6225,324.7317,4691.0
2024-03-05 15:20:00,327.05,327.07,326.72,327.03,6636.0,324.7615,324.7814,324.4338,324.7416,6636.0
2024-03-05 15:25:00,326.96,327.01,326.71,326.79,16833.0,324.6721,324.7218,324.4239,324.5033,16833.0
2024-03-05 15:30:00,326.83,327.25,326.7,327.25,5868.0,324.543,324.9601,324.414,324.9601,5868.0
2024-03-05 15:35:00,327.22,327.23,327.08,327.1,3827.0,324.9303,324.9402,324.7913,324.8112,3827.0
2024-03-05 15:40:00,327.14,327.47,327.02,327.46,17997.0,324.8509,325.1786,324.7317,325.1686,17997.0
2024-03-05 15:45:00,327.4,327.84,327.36,327.84,7594.0,325.1091,325.546,325.0693,325.546,7594.0
2024-03-05 15:50:00,327.81,328.15,327.54,328.15,25903.0,325.5162,325.8538,325.2481,325.8538,25903.0
2024-03-05 15:55:00,328.13,328.54,327.99,328.38,261997.0,325.8339,326.2411,325.6949,326.0822,261997.0
2024-03-06 09:30:00,331.26,331.66,330.87,330.92,49662.0,328.942,329.3392,328.5548,328.6044,49662.0
2024-03-06 09:35:00,330.86,331.07,330.56,330.73,7096.0,328.5448,328.7534,328.2469,328.4158,7096.0
2024-03-06 09:40:00,330.93,331.23,330.84,331.11,10748.0,328.6144,328.9123,328.525,328.7931,10748.0
2024-03-06 09:45:00,331.22,331.29,330.68,330.79,7670.0,328.9023,328.9718,328.3661,328.4753,7670.0
2024-03-06 09:50:00,330.68,330.68,330.27,330.39,5460.0,328.3661,328.3661,327.959,328.0781,5460.0
2024-03-06 09:55:00,330.39,330.57,329.96,329.98,5887.0,328.0781,328.2569,327.6511,327.671,5887.0
2024-03-06 10:00:00,330.04,330.16,329.11,329.14,14903.0,327.7306,327.8497,326.8071,326.8369,14903.0
2024-03-06 10:05:00,329.13,329.27,328.79,329.06,9133.0,326.8269,326.966,326.4893,326.7574,9133.0
2024-03-06 10:10:00,329.2,329.33,328.91,329.25,6356.0,326.8965,327.0255,326.6085,326.9461,6356.0
2024-03-06 10:15:00,329.24,329.84,329.24,329.67,4284.0,326.9362,327.532,326.9362,327.3632,4284.0
2024-03-06 10:20:00,329.55,329.97,329.54,329.6,3445.0,327.244,327.6611,327.2341,327.2937,3445.0
2024-03-06 10:25:00,329.58,329.69,329.46,329.69,2266.0,327.2738,327.383,327.1546,327.383,2266.0
2024-03-06 10:30:00,329.69,330.22,329.48,330.22,3466.0,327.383,327.9093,327.1745,327.9093,3466.0
2024-03-06 10:35:00,329.97,330.11,329.95,329.98,4921.0,327.6611,327.8001,327.6412,327.671,4921.0
2024-03-06 10:40:00,329.93,329.93,329.72,329.72,1699.0,327.6214,327.6214,327.4128,327.4128,1699.0
2024-03-06 10:45:00,329.95,330.19,329.84,330.19,5830.0,327.6412,327.8795,327.532,327.8795,5830.0
2024-03-06 10:50:00,330.23,330.55,330.23,330.46,4442.0,327.9193,328.237,327.9193,328.1476,4442.0
2024-03-06 10:55:00,330.56,330.66,330.47,330.53,5017.0,328.2469,328.3462,328.1576,328.2172,5017.0
2024-03-06 11:00:00,330.55,331.02,330.55,330.72,4478.0,328.237,328.7037,328.237,328.4058,4478.0
2024-03-06 11:05:00,330.69,330.9,330.66,330.89,3376.0,328.376,328.5846,328.3462,328.5746,3376.0
2024-03-06 11:10:00,330.91,331.02,330.88,330.88,2501.0,328.5945,328.7037,328.5647,328.5647,2501.0
2024-03-06 11:15:00,330.83,331.01,330.81,331.01,3044.0,328.5151,328.6938,328.4952,328.6938,3044.0
2024-03-06 11:20:00,331.03,331.03,330.81,330.92,2294.0,328.7137,328.7137,328.4952,328.6044,2294.0
2024-03-06 11:25:00,330.89,330.96,330.85,330.92,3098.0,328.5746,328.6441,328.5349,328.6044,3098.0
2024-03-06 11:30:00,330.95,331.0,330.4,330.61,13433.0,328.6342,328.6839,328.0881,328.2966,13433.0
2024-03-06 11:35:00,330.6,330.93,330.57,330.86,6349.0,328.2867,328.6144,328.2569,328.5448,6349.0
2024-03-06 11:40:00,330.9,330.92,330.82,330.91,3365.0,328.5846,328.6044,328.5051,328.5945,3365.0
2024-03-06 11:45:00,330.79,330.98,330.79,330.87,1305.0,328.4753,328.664,328.4753,328.5548,1305.0
2024-03-06 11:50:00,330.93,331.27,330.93,331.27,5690.0,328.6144,328.952,328.6144,328.952,5690.0
2024-03-06 11:55:00,331.34,331.41,331.22,331.37,2392.0,329.0215,329.091,328.9023,329.0513,2392.0
2024-03-06 12:00:00,331.32,331.4,331.28,331.28,1118.0,329.0016,329.0811,328.9619,328.9619,1118.0
2024-03-06 12:05:00,331.35,331.63,331.34,331.57,3783.0,329.0314,329.3095,329.0215,329.2499,3783.0
2024-03-06 12:10:00,331.56,331.85,331.56,331.74,15438.0,329.2399,329.5279,329.2399,329.4187,15438.0
2024-03-06 12:15:00,331.66,331.73,331.54,331.55,3466.0,329.3392,329.4088,329.2201,329.23,3466.0
2024-03-06 12:20:00,331.56,331.6,331.48,331.5,6531.0,329.2399,329.2797,329.1605,329.1804,6531.0
2024-03-06 12:25:00,331.5,331.65,331.5,331.56,10601.0,329.1804,329.3293,329.1804,329.2399,10601.0
2024-03-06 12:30:00,331.58,331.88,331.54,331.57,8082.0,329.2598,329.5577,329.2201,329.2499,8082.0
2024-03-06 12:35:00,331.66,331.67,331.5,331.51,23366.0,329.3392,329.3492,329.1804,329.1903,23366.0
2024-03-06 12:40:00,331.5,331.5,331.33,331.41,2959.0,329.1804,329.1804,329.0116,329.091,2959.0
2024-03-06 12:45:00,331.43,331.43,331.14,331.26,5080.0,329.1109,329.1109,328.8229,328.942,5080.0
2024-03-06 12:50:00,331.31,331.45,331.02,331.11,5657.0,328.9917,329.1307,328.7037,328.7931,5657.0
2024-03-06 12:55:00,331.06,331.2,331.06,331.19,2830.0,328.7434,328.8825,328.7434,328.8725,2830.0
2024-03-06 13:00:00,331.21,331.35,331.21,331.31,780.0,328.8924,329.0314,328.8924,328.9917,780.0
2024-03-06 13:05:00,331.33,331.33,331.07,331.17,4350.0,329.0116,329.0116,328.7534,328.8527,4350.0
2024-03-06 13:10:00,331.17,331.29,331.13,331.29,2865.0,328.8527,328.9718,328.813,328.9718,2865.0
2024-03-06 13:15:00,331.31,331.44,331.23,331.41,4025.0,328.9917,329.1208,328.9123,329.091,4025.0
2024-03-06 13:20:00,331.42,331.65,331.41,331.65,1571.0,329.1009,329.3293,329.091,329.3293,1571.0
2024-03-06 13:25:00,331.78,331.78,331.59,331.65,928.0,329.4584,329.4584,329.2697,329.3293,928.0
2024-03-06 13:30:00,331.68,331.68,330.25,330.69,2164.0,329.3591,329.3591,327.9391,328.376,2164.0
2024-03-06 13:35:00,330.58,330.63,329.92,330.61,3692.0,328.2668,328.3165,327.6114,328.2966,3692.0
2024-03-06 13:40:00,331.01,331.09,330.98,331.06,1414.0,328.6938,328.7732,328.664,328.7434,1414.0
2024-03-06 13:45:00,331.22,331.23,329.84,330.05,4883.0,328.9023,328.9123,327.532,327.7405,4883.0
2024-03-06 13:50:00,329.76,330.1,329.76,330.01,2669.0,327.4525,327.7902,327.4525,327.7008,2669.0
2024-03-06 13:55:00,330.12,330.6,330.12,330.47,1996.0,327.81,328.2867,327.81,328.1576,1996.0
2024-03-06 14:00:00,330.19,330.3,329.91,329.97,7105.0,327.8795,327.9888,327.6015,327.6611,7105.0
2024-03-06 14:05:00,330.02,330.55,330.02,330.46,3716.0,327.7107,328.237,327.7107,328.1476,3716.0
2024-03-06 14:10:00,330.29,330.52,329.84,329.84,3100.0,327.9788,328.2072,327.532,327.532,3100.0
2024-03-06 14:15:00,329.99,330.07,329.47,330.05,8405.0,327.6809,327.7604,327.1646,327.7405,8405.0
2024-03-06 14:20:00,330.01,330.39,330.01,330.31,3767.0,327.7008,328.0781,327.7008,327.9987,3767.0
2024-03-06 14:25:00,330.12,330.65,330.12,330.62,3835.0,327.81,328.3363,327.81,328.3065,3835.0
2024-03-06 14:30:00,330.69,330.71,330.05,330.21,14387.0,328.376,328.3959,327.7405,327.8994,14387.0
2024-03-06 14:35:00,329.95,330.24,329.91,330.11,2912.0,327.6412,327.9292,327.6015,327.8001,2912.0
2024-03-06 14:40:00,329.93,330.36,329.93,330.25,1876.0,327.6214,328.0483,327.6214,327.9391,1876.0
2024-03-06 14:45:00,330.1,330.1,329.67,329.87,4823.0,327.7902,327.7902,327.3632,327.5618,4823.0
2024-03-06 14:50:00,330.22,330.22,330.11,330.13,1869.0,327.9093,327.9093,327.8001,327.82,1869.0
2024-03-06 14:55:00,330.1,330.14,329.59,329.77,6952.0,327.7902,327.8299,327.2837,327.4625,6952.0
2024-03-06 15:00:00,329.7,330.02,329.5,330.0,7719.0,327.393,327.7107,327.1944,327.6909,7719.0
2024-03-06 15:05:00,330.14,330.18,329.92,330.01,2445.0,327.8299,327.8696,327.6114,327.7008,2445.0
2024-03-06 15:10:00,329.96,330.2,329.32,329.44,6117.0,327.6511,327.8895,327.0156,327.1348,6117.0
2024-03-06 15:15:00,329.51,330.02,329.51,329.79,1956.0,327.2043,327.7107,327.2043,327.4823,1956.0
2024-03-06 15:20:00,329.7,329.7,329.33,329.33,1700.0,327.393,327.393,327.0255,327.0255,1700.0
2024-03-06 15:25:00,329.36,329.53,329.28,329.5,2305.0,327.0553,327.2242,326.9759,327.1944,2305.0
2024-03-06 15:30:00,329.65,329.71,329.42,329.45,3011.0,327.3433,327.4029,327.1149,327.1447,3011.0
2024-03-06 15:35:00,329.18,329.82,329.17,329.8,4315.0,326.8766,327.5121,326.8667,327.4923,4315.0
2024-03-06 15:40:00,329.88,329.98,329.77,329.91,6158.0,327.5717,327.671,327.4625,327.6015,6158.0
2024-03-06 15:45:00,329.9,330.42,329.88,330.32,10034.0,327.5916,328.1079,327.5717,328.0086,10034.0
2024-03-06 15:50:00,330.21,330.27,329.66,330.24,24027.0,327.8994,327.959,327.3532,327.9292,24027.0
2024-03-06 15:55:00,330.2,330.36,330.01,330.15,94424.0,327.8895,328.0483,327.7008,327.8398,94424.0
2024-03-07 09:30:00,332.4,332.58,331.86,332.24,64007.0,330.0741,330.2528,329.5378,329.9152,64007.0
2024-03-07 09:35:00,332.46,332.86,332.31,332.68,53525.0,330.1336,330.5308,329.9847,330.3521,53525.0
2024-03-07 09:40:00,332.57,332.58,331.76,331.76,7838.0,330.2429,330.2528,329.4385,329.4385,7838.0
2024-03-07 09:45:00,331.73,331.74,331.07,331.74,8483.0,329.4088,329.4187,328.7534,329.4187,8483.0
2024-03-07 09:50:00,331.75,332.54,331.75,332.46,6498.0,329.4286,330.2131,329.4286,330.1336,6498.0
2024-03-07 09:55:00,332.4,332.72,332.2,332.38,16085.0,330.0741,330.3918,329.8755,330.0542,16085.0
2024-03-07 10:00:00,332.37,332.48,332.2,332.45,9818.0,330.0443,330.1535,329.8755,330.1237,9818.0
2024-03-07 10:05:00,332.44,332.6,332.25,332.47,9340.0,330.1138,330.2727,329.9251,330.1436,9340.0
2024-03-07 10:10:00,332.47,332.94,332.46,332.86,4816.0,330.1436,330.6103,330.1336,330.5308,4816.0
2024-03-07 10:15:00,332.9,333.15,332.85,332.95,6878.0,330.5706,330.8188,330.5209,330.6202,6878.0
2024-03-07 10:20:00,333.05,333.15,332.84,333.02,4791.0,330.7195,330.8188,330.511,330.6897,4791.0
2024-03-07 10:25:00,333.1,333.33,333.1,333.3,4651.0,330.7692,330.9976,330.7692,330.9678,4651.0
2024-03-07 10:30:00,333.38,333.46,333.03,333.27,6575.0,331.0472,331.1267,330.6997,330.938,6575.0
2024-03-07 10:35:00,333.22,333.6,333.18,333.6,7557.0,330.8883,331.2657,330.8486,331.2657,7557.0
2024-03-07 10:40:00,333.6,333.82,333.58,333.81,9694.0,331.2657,331.4841,331.2458,331.4742,9694.0
2024-03-07 10:45:00,333.84,334.13,333.8,333.92,7730.0,331.504,331.792,331.4643,331.5834,7730.0
2024-03-07 10:50:00,333.92,333.95,333.54,333.58,7444.0,331.5834,331.6132,331.2061,331.2458,7444.0
2024-03-07 10:55:00,333.52,333.63,333.43,333.51,6260.0,331.1862,331.2955,331.0969,331.1763,6260.0
2024-03-07 11:00:00,333.54,333.6,333.43,333.6,2409.0,331.2061,331.2657,331.0969,331.2657,2409.0
2024-03-07 11:05:00,333.62,333.69,333.48,333.64,4302.0,331.2855,331.355,331.1465,331.3054,4302.0
2024-03-07 11:10:00,333.68,333.72,333.52,333.57,3280.0,331.3451,331.3848,331.1862,331.2359,3280.0
2024-03-07 11:15:00,333.64,333.64,333.4,333.56,19692.0,331.3054,331.3054,331.0671,331.226,19692.0
2024-03-07 11:20:00,333.59,333.97,333.53,333.96,5300.0,331.2557,331.6331,331.1962,331.6232,5300.0
2024-03-07 11:25:00,333.94,334.11,333.9,334.11,5143.0,331.6033,331.7721,331.5636,331.7721,5143.0
2024-03-07 11:30:00,333.85,333.87,333.69,333.7,3852.0,331.5139,331.5338,331.355,331.365,3852.0
2024-03-07 11:35:00,333.62,334.01,333.55,334.01,21339.0,331.2855,331.6728,331.216,331.6728,21339.0
2024-03-07 11:40:00,333.97,334.15,333.96,334.07,7285.0,331.6331,331.8118,331.6232,331.7324,7285.0
2024-03-07 11:45:00,334.05,334.09,333.8,333.96,3777.0,331.7125,331.7522,331.4643,331.6232,3777.0
2024-03-07 11:50:00,334.0,334.06,333.96,334.03,5150.0,331.6629,331.7225,331.6232,331.6927,5150.0
2024-03-07 11:55:00,334.06,334.35,334.06,334.21,2200.0,331.7225,332.0104,331.7225,331.8714,2200.0
2024-03-07 12:00:00,334.3,334.36,334.07,334.14,3800.0,331.9608,332.0204,331.7324,331.8019,3800.0
2024-03-07 12:05:00,334.27,334.45,334.2,334.45,2150.0,331.931,332.1097,331.8615,332.1097,2150.0
2024-03-07 12:10:00,334.58,334.64,334.49,334.51,2839.0,332.2388,332.2984,332.1494,332.1693,2839.0
2024-03-07 12:15:00,334.5,334.73,334.49,334.68,32610.0,332.1594,332.3878,332.1494,332.3381,32610.0
2024-03-07 12:20:00,334.69,334.74,334.32,334.48,3070.0,332.348,332.3977,331.9806,332.1395,3070.0
2024-03-07 12:25:00,334.52,334.59,334.42,334.42,5051.0,332.1792,332.2487,332.0799,332.0799,5051.0
2024-03-07 12:30:00,334.34,334.35,334.22,334.34,4652.0,332.0005,332.0104,331.8813,332.0005,4652.0
2024-03-07 12:35:00,334.3,334.54,334.3,334.47,3203.0,331.9608,332.1991,331.9608,332.1296,3203.0
2024-03-07 12:40:00,334.38,334.39,334.12,334.37,19345.0,332.0402,332.0501,331.782,332.0303,19345.0
2024-03-07 12:45:00,334.37,334.49,334.31,334.33,1230.0,332.0303,332.1494,331.9707,331.9906,1230.0
2024-03-07 12:50:00,334.34,334.45,334.28,334.42,3281.0,332.0005,332.1097,331.9409,332.0799,3281.0
2024-03-07 12:55:00,334.31,334.35,334.22,334.31,3326.0,331.9707,332.0104,331.8813,331.9707,3326.0
2024-03-07 13:00:00,334.44,334.47,334.32,334.34,6323.0,332.0998,332.1296,331.9806,332.0005,6323.0
2024-03-07 13:05:00,334.18,334.44,334.09,334.44,6884.0,331.8416,332.0998,331.7522,332.0998,6884.0
2024-03-07 13:10:00,334.48,334.61,334.31,334.34,3463.0,332.1395,332.2686,331.9707,332.0005,3463.0
2024-03-07 13:15:00,334.44,334.59,334.44,334.49,7738.0,332.0998,332.2487,332.0998,332.1494,7738.0
2024-03-07 13:20:00,334.45,334.57,334.38,334.55,1623.0,332.1097,332.2289,332.0402,332.209,1623.0
2024-03-07 13:25:00,334.55,334.71,334.51,334.71,5265.0,332.209,332.3679,332.1693,332.3679,5265.0
2024-03-07 13:30:00,334.78,334.87,334.61,334.87,6588.0,332.4374,332.5268,332.2686,332.5268,6588.0
2024-03-07 13:35:00,334.85,334.96,334.81,334.95,1933.0,332.5069,332.6162,332.4672,332.6062,1933.0
2024-03-07 13:40:00,334.94,334.96,334.77,334.94,7833.0,332.5963,332.6162,332.4275,332.5963,7833.0
2024-03-07 13:45:00,334.97,335.15,334.93,335.15,14182.0,332.6261,332.8048,332.5864,332.8048,14182.0
2024-03-07 13:50:00,335.21,335.3,335.17,335.26,6292.0,332.8644,332.9538,332.8247,332.9141,6292.0
2024-03-07 13:55:00,335.31,335.38,335.25,335.26,14539.0,332.9637,333.0332,332.9041,332.9141,14539.0
2024-03-07 14:00:00,335.31,335.43,335.04,335.41,6496.0,332.9637,333.0829,332.6956,333.063,6496.0
2024-03-07 14:05:00,335.43,335.43,335.1,335.1,8590.0,333.0829,333.0829,332.7552,332.7552,8590.0
2024-03-07 14:10:00,335.15,335.34,335.15,335.28,9512.0,332.8048,332.9935,332.8048,332.9339,9512.0
2024-03-07 14:15:00,335.35,335.35,335.07,335.16,6048.0,333.0034,333.0034,332.7254,332.8148,6048.0
2024-03-07 14:20:00,335.2,335.26,335.03,335.1,12795.0,332.8545,332.9141,332.6857,332.7552,12795.0
2024-03-07 14:25:00,335.07,335.14,335.02,335.1,7978.0,332.7254,332.7949,332.6757,332.7552,7978.0
2024-03-07 14:30:00,335.07,335.17,335.01,335.1,11774.0,332.7254,332.8247,332.6658,332.7552,11774.0
2024-03-07 14:35:00,335.11,335.16,335.04,335.11,7255.0,332.7651,332.8148,332.6956,332.7651,7255.0
2024-03-07 14:40:00,335.19,335.2,335.02,335.08,22211.0,332.8445,332.8545,332.6757,332.7353,22211.0
2024-03-07 14:45:00,335.03,335.25,335.03,335.23,4199.0,332.6857,332.9041,332.6857,332.8843,4199.0
2024-03-07 14:50:00,335.21,335.28,335.17,335.23,9914.0,332.8644,332.9339,332.8247,332.8843,9914.0
2024-03-07 14:55:00,335.22,335.27,334.7,334.75,8845.0,332.8743,332.924,332.358,332.4076,8845.0
2024-03-07 15:00:00,334.7,334.7,334.11,334.44,9694.0,332.358,332.358,331.7721,332.0998,9694.0
2024-03-07 15:05:00,334.51,334.62,334.35,334.44,7463.0,332.1693,332.2785,332.0104,332.0998,7463.0
2024-03-07 15:10:00,334.42,334.68,334.29,334.66,5940.0,332.0799,332.3381,331.9508,332.3183,5940.0
2024-03-07 15:15:00,334.63,334.67,334.51,334.59,4870.0,332.2885,332.3282,332.1693,332.2487,4870.0
2024-03-07 15:20:00,334.56,334.57,334.43,334.55,7149.0,332.219,332.2289,332.0899,332.209,7149.0
2024-03-07 15:25:00,334.49,334.59,334.49,334.53,3773.0,332.1494,332.2487,332.1494,332.1892,3773.0
2024-03-07 15:30:00,334.52,334.73,334.51,334.69,5025.0,332.1792,332.3878,332.1693,332.348,5025.0
2024-03-07 15:35:00,334.71,334.85,334.64,334.83,8042.0,332.3679,332.5069,332.2984,332.4871,8042.0
2024-03-07 15:40:00,334.83,336.15,334.82,335.01,24996.0,332.4871,333.7978,332.4771,332.6658,24996.0
2024-03-07 15:45:00,334.98,335.0,334.71,334.71,7234.0,332.636,332.6559,332.3679,332.3679,7234.0
2024-03-07 15:50:00,334.67,334.99,334.53,334.99,24120.0,332.3282,332.6459,332.1892,332.6459,24120.0
2024-03-07 15:55:00,334.98,335.13,334.58,334.65,31456.0,332.636,332.785,332.2388,332.3083,31456.0
2024-03-08 09:30:00,335.35,335.82,335.0,335.77,28886.0,333.0034,333.4701,332.6559,333.4205,28886.0
2024-03-08 09:35:00,335.8,335.82,335.27,335.43,4639.0,333.4503,333.4701,332.924,333.0829,4639.0
2024-03-08 09:40:00,335.54,335.83,335.48,335.49,7185.0,333.1921,333.4801,333.1325,333.1424,7185.0
2024-03-08 09:45:00,335.74,336.43,335.73,336.29,7706.0,333.3907,334.0759,333.3808,333.9368,7706.0
2024-03-08 09:50:00,336.42,336.54,336.2,336.54,10041.0,334.0659,334.1851,333.8475,334.1851,10041.0
2024-03-08 09:55:00,336.63,336.86,336.52,336.78,11808.0,334.2745,334.5029,334.1652,334.4234,11808.0
2024-03-08 10:00:00,336.91,337.13,336.85,337.13,3799.0,334.5525,334.771,334.4929,334.771,3799.0
2024-03-08 10:05:00,337.16,337.54,337.07,337.44,2765.0,334.8008,335.1781,334.7114,335.0788,2765.0
2024-03-08 10:10:00,337.54,337.54,337.26,337.49,1578.0,335.1781,335.1781,334.9001,335.1285,1578.0
2024-03-08 10:15:00,337.4,337.6,337.12,337.12,7301.0,335.0391,335.2377,334.761,334.761,7301.0
2024-03-08 10:20:00,337.13,337.42,337.12,337.24,13225.0,334.771,335.0589,334.761,334.8802,13225.0
2024-03-08 10:25:00,337.42,337.71,337.24,337.64,3176.0,335.0589,335.3469,334.8802,335.2774,3176.0
2024-03-08 10:30:00,337.74,337.74,337.12,337.32,6670.0,335.3767,335.3767,334.761,334.9596,6670.0
2024-03-08 10:35:00,337.25,337.36,336.52,336.53,5118.0,334.8901,334.9994,334.1652,334.1752,5118.0
2024-03-08 10:40:00,336.61,337.1,336.61,336.93,16025.0,334.2546,334.7412,334.2546,334.5724,16025.0
2024-03-08 10:45:00,336.92,336.92,336.37,336.59,4614.0,334.5624,334.5624,334.0163,334.2347,4614.0
2024-03-08 10:50:00,336.62,336.87,336.46,336.77,3009.0,334.2645,334.5128,334.1057,334.4135,3009.0
2024-03-08 10:55:00,336.88,337.08,336.76,337.08,2151.0,334.5227,334.7213,334.4036,334.7213,2151.0
2024-03-08 11:00:00,336.5,336.6,335.67,335.85,1748.0,334.1454,334.2447,333.3212,333.4999,1748.0
2024-03-08 11:05:00,335.8,335.95,335.1,335.1,3244.0,333.4503,333.5992,332.7552,332.7552,3244.0
2024-03-08 11:10:00,335.17,335.44,335.17,335.34,3260.0,332.8247,333.0928,332.8247,332.9935,3260.0
2024-03-08 11:15:00,335.06,335.13,334.7,334.83,2801.0,332.7155,332.785,332.358,332.4871,2801.0
2024-03-08 11:20:00,334.77,334.98,334.35,334.36,4027.0,332.4275,332.636,332.0104,332.0204,4027.0
2024-03-08 11:25:00,334.45,334.66,333.87,333.87,1181.0,332.1097,332.3183,331.5338,331.5338,1181.0
2024-03-08 11:30:00,333.79,334.02,333.0,333.88,21235.0,331.4543,331.6827,330.6699,331.5437,21235.0
2024-03-08 11:35:00,333.94,334.2,333.82,334.19,8402.0,331.6033,331.8615,331.4841,331.8515,8402.0
2024-03-08 11:40:00,334.18,334.28,333.86,334.18,17817.0,331.8416,331.9409,331.5239,331.8416,17817.0
2024-03-08 11:45:00,334.18,334.23,333.0,333.4,20276.0,331.8416,331.8913,330.6699,331.0671,20276.0
2024-03-08 11:50:00,333.4,333.74,333.35,333.35,2280.0,331.0671,331.4047,331.0174,331.0174,2280.0
2024-03-08 11:55:00,333.54,333.75,333.33,333.41,1578.0,331.2061,331.4146,330.9976,331.077,1578.0
2024-03-08 12:00:00,333.12,333.72,333.11,333.53,5226.0,330.789,331.3848,330.7791,331.1962,5226.0
2024-03-08 12:05:00,333.51,333.56,332.89,332.89,800.0,331.1763,331.226,330.5606,330.5606,800.0
2024-03-08 12:10:00,332.78,333.52,332.73,333.25,4273.0,330.4514,331.1862,330.4018,330.9181,4273.0
2024-03-08 12:15:00,333.12,333.27,333.0,333.02,3782.0,330.789,330.938,330.6699,330.6897,3782.0
2024-03-08 12:20:00,333.12,333.12,332.9,332.93,16998.0,330.789,330.789,330.5706,330.6004,16998.0
2024-03-08 12:25:00,332.96,333.6,332.92,333.6,2141.0,330.6301,331.2657,330.5904,331.2657,2141.0
2024-03-08 12:30:00,333.68,333.78,333.65,333.66,714.0,331.3451,331.4444,331.3153,331.3253,714.0
2024-03-08 12:35:00,333.55,333.55,333.2,333.41,2894.0,331.216,331.216,330.8685,331.077,2894.0
2024-03-08 12:40:00,333.59,333.6,333.17,333.17,1971.0,331.2557,331.2657,330.8387,330.8387,1971.0
2024-03-08 12:45:00,333.25,333.25,332.92,333.07,3774.0,330.9181,330.9181,330.5904,330.7394,3774.0
2024-03-08 12:50:00,332.93,332.93,332.18,332.21,440.0,330.6004,330.6004,329.8556,329.8854,440.0
2024-03-08 12:55:00,332.06,332.1,331.31,331.31,21856.0,329.7364,329.7762,328.9917,328.9917,21856.0
2024-03-08 13:00:00,331.51,331.75,331.11,331.44,17631.0,329.1903,329.4286,328.7931,329.1208,17631.0
2024-03-08 13:05:00,331.35,332.02,331.35,332.0,4046.0,329.0314,329.6967,329.0314,329.6769,4046.0
2024-03-08 13:10:00,331.86,331.93,331.59,331.6,6061.0,329.5378,329.6074,329.2697,329.2797,6061.0
2024-03-08 13:15:00,331.59,331.75,331.59,331.75,829.0,329.2697,329.4286,329.2697,329.4286,829.0
2024-03-08 13:20:00,331.73,331.73,331.42,331.43,1456.0,329.4088,329.4088,329.1009,329.1109,1456.0
2024-03-08 13:25:00,331.24,331.48,331.23,331.3,4771.0,328.9222,329.1605,328.9123,328.9818,4771.0
2024-03-08 13:30:00,331.14,331.4,330.82,330.82,11733.0,328.8229,329.0811,328.5051,328.5051,11733.0
2024-03-08 13:35:00,330.81,330.82,330.47,330.74,2502.0,328.4952,328.5051,328.1576,328.4257,2502.0
2024-03-08 13:40:00,330.61,330.67,330.46,330.66,3212.0,328.2966,328.3562,328.1476,328.3462,3212.0
2024-03-08 13:45:00,330.71,330.96,330.67,330.75,5329.0,328.3959,328.6441,328.3562,328.4356,5329.0
2024-03-08 13:50:00,330.67,330.88,330.63,330.75,3465.0,328.3562,328.5647,328.3165,328.4356,3465.0
2024-03-08 13:55:00,330.88,331.04,330.67,331.04,1964.0,328.5647,328.7236,328.3562,328.7236,1964.0
2024-03-08 14:00:00,330.99,331.73,330.99,331.69,842.0,328.6739,329.4088,328.6739,329.369,842.0
2024-03-08 14:05:00,331.75,331.83,331.74,331.78,1008.0,329.4286,329.5081,329.4187,329.4584,1008.0
2024-03-08 14:10:00,331.95,331.95,331.48,331.53,7172.0,329.6272,329.6272,329.1605,329.2102,7172.0
2024-03-08 14:15:00,331.72,331.95,331.61,331.85,14954.0,329.3988,329.6272,329.2896,329.5279,14954.0
2024-03-08 14:20:00,331.89,332.37,331.89,332.37,7693.0,329.5676,330.0443,329.5676,330.0443,7693.0
2024-03-08 14:25:00,332.39,332.49,332.16,332.34,4118.0,330.0641,330.1634,329.8357,330.0145,4118.0
2024-03-08 14:30:00,332.35,332.72,332.33,332.71,6754.0,330.0244,330.3918,330.0046,330.3819,6754.0
2024-03-08 14:35:00,332.78,333.0,332.77,332.84,6198.0,330.4514,330.6699,330.4415,330.511,6198.0
2024-03-08 14:40:00,332.88,333.27,332.76,333.22,5856.0,330.5507,330.938,330.4315,330.8883,5856.0
2024-03-08 14:45:00,333.25,333.28,332.94,333.12,6892.0,330.9181,330.9479,330.6103,330.789,6892.0
2024-03-08 14:50:00,333.13,333.22,332.6,332.61,7272.0,330.799,330.8883,330.2727,330.2826,7272.0
2024-03-08 14:55:00,332.63,332.82,332.63,332.78,4855.0,330.3025,330.4911,330.3025,330.4514,4855.0
2024-03-08 15:00:00,332.78,333.21,332.78,333.04,5597.0,330.4514,330.8784,330.4514,330.7096,5597.0
2024-03-08 15:05:00,333.1,333.1,332.47,332.52,6731.0,330.7692,330.7692,330.1436,330.1932,6731.0
2024-03-08 15:10:00,332.33,332.33,331.96,332.26,3772.0,330.0046,330.0046,329.6371,329.935,3772.0
2024-03-08 15:15:00,332.18,332.26,331.86,331.89,4792.0,329.8556,329.935,329.5378,329.5676,4792.0
2024-03-08 15:20:00,331.75,332.19,331.75,332.19,1716.0,329.4286,329.8655,329.4286,329.8655,1716.0
2024-03-08 15:25:00,332.13,332.26,331.15,331.23,5259.0,329.806,329.935,328.8328,328.9123,5259.0
2024-03-08 15:30:00,331.15,331.83,331.13,331.73,7451.0,328.8328,329.5081,328.813,329.4088,7451.0
2024-03-08 15:35:00,331.72,331.72,331.28,331.28,931.0,329.3988,329.3988,328.9619,328.9619,931.0
2024-03-08 15:40:00,331.25,331.44,331.25,331.38,10285.0,328.9321,329.1208,328.9321,329.0612,10285.0
2024-03-08 15:45:00,331.45,331.67,331.4,331.41,5264.0,329.1307,329.3492,329.0811,329.091,5264.0
2024-03-08 15:50:00,331.68,331.68,331.23,331.37,15261.0,329.3591,329.3591,328.9123,329.0513,15261.0
2024-03-08 15:55:00,331.42,331.42,330.98,330.98,31688.0,329.1009,329.1009,328.664,328.664,31688.0
2024-03-11 09:30:00,329.9,330.24,328.67,328.73,26560.0,327.5916,327.9292,326.3702,326.4297,26560.0
2024-03-11 09:35:00,328.77,330.02,328.73,329.83,11422.0,326.4695,327.7107,326.4297,327.5221,11422.0
2024-03-11 09:40:00,329.89,330.18,329.63,329.63,16203.0,327.5816,327.8696,327.3235,327.3235,16203.0
2024-03-11 09:45:00,329.79,330.21,329.49,329.67,4962.0,327.4823,327.8994,327.1844,327.3632,4962.0
2024-03-11 09:50:00,329.67,329.98,329.03,329.03,8301.0,327.3632,327.671,326.7276,326.7276,8301.0
2024-03-11 09:55:00,328.99,329.3,328.53,328.53,6220.0,326.6879,326.9958,326.2311,326.2311,6220.0
2024-03-11 10:00:00,328.65,328.85,328.25,328.5,4094.0,326.3503,326.5489,325.9531,326.2014,4094.0
2024-03-11 10:05:00,328.4,328.66,328.17,328.52,5153.0,326.1021,326.3602,325.8737,326.2212,5153.0
2024-03-11 10:10:00,328.62,328.63,328.07,328.12,10789.0,326.3205,326.3304,325.7744,325.824,10789.0
2024-03-11 10:15:00,328.12,328.87,328.12,328.86,11985.0,325.824,326.5688,325.824,326.5588,11985.0
2024-03-11 10:20:00,328.92,328.92,328.2,328.3,10551.0,326.6184,326.6184,325.9035,326.0028,10551.0
2024-03-11 10:25:00,328.47,328.68,328.26,328.65,6595.0,326.1716,326.3801,325.963,326.3503,6595.0
2024-03-11 10:30:00,328.63,329.47,328.62,329.39,8548.0,326.3304,327.1646,326.3205,327.0851,8548.0
2024-03-11 10:35:00,329.45,329.48,328.7,328.73,9752.0,327.1447,327.1745,326.4,326.4297,9752.0
2024-03-11 10:40:00,328.71,329.36,328.71,329.23,8783.0,326.4099,327.0553,326.4099,326.9262,8783.0
2024-03-11 10:45:00,329.23,329.32,329.02,329.12,3068.0,326.9262,327.0156,326.7177,326.817,3068.0
2024-03-11 10:50:00,329.37,330.03,329.34,330.03,8184.0,327.0653,327.7207,327.0355,327.7207,8184.0
2024-03-11 10:55:00,330.2,330.2,329.88,329.98,7603.0,327.8895,327.8895,327.5717,327.671,7603.0
2024-03-11 11:00:00,329.99,330.2,329.9,330.2,3534.0,327.6809,327.8895,327.5916,327.8895,3534.0
2024-03-11 11:05:00,330.14,330.22,329.66,329.78,4208.0,327.8299,327.9093,327.3532,327.4724,4208.0
2024-03-11 11:10:00,329.71,329.71,329.05,329.43,6071.0,327.4029,327.4029,326.7475,327.1248,6071.0
2024-03-11 11:15:00,329.36,329.39,329.2,329.36,855.0,327.0553,327.0851,326.8965,327.0553,855.0
2024-03-11 11:20:00,329.49,329.5,329.07,329.14,7467.0,327.1844,327.1944,326.7674,326.8369,7467.0
2024-03-11 11:25:00,329.02,329.24,328.86,328.86,10979.0,326.7177,326.9362,326.5588,326.5588,10979.0
2024-03-11 11:30:00,328.87,328.94,328.67,328.85,3254.0,326.5688,326.6383,326.3702,326.5489,3254.0
2024-03-11 11:35:00,329.12,329.34,329.11,329.12,6740.0,326.817,327.0355,326.8071,326.817,6740.0
2024-03-11 11:40:00,328.97,329.27,328.93,329.27,4892.0,326.6681,326.966,326.6283,326.966,4892.0
2024-03-11 11:45:00,329.34,329.76,329.34,329.61,9149.0,327.0355,327.4525,327.0355,327.3036,9149.0
2024-03-11 11:50:00,329.84,329.91,329.57,329.64,7806.0,327.532,327.6015,327.2639,327.3334,7806.0
2024-03-11 11:55:00,329.68,330.02,329.67,330.0,7216.0,327.3731,327.7107,327.3632,327.6909,7216.0
2024-03-11 12:00:00,330.0,330.04,329.38,329.55,13857.0,327.6909,327.7306,327.0752,327.244,13857.0
2024-03-11 12:05:00,329.45,329.64,329.4,329.54,1846.0,327.1447,327.3334,327.0951,327.2341,1846.0
2024-03-11 12:10:00,329.48,329.51,329.26,329.51,3379.0,327.1745,327.2043,326.956,327.2043,3379.0
2024-03-11 12:15:00,329.37,329.73,329.31,329.71,2406.0,327.0653,327.4228,327.0057,327.4029,2406.0
2024-03-11 12:20:00,329.62,329.75,329.56,329.75,2314.0,327.3135,327.4426,327.2539,327.4426,2314.0
2024-03-11 12:25:00,329.67,329.67,329.45,329.46,2486.0,327.3632,327.3632,327.1447,327.1546,2486.0
2024-03-11 12:30:00,329.54,329.74,329.51,329.74,8594.0,327.2341,327.4327,327.2043,327.4327,8594.0
2024-03-11 12:35:00,329.79,329.83,329.43,329.49,8406.0,327.4823,327.5221,327.1248,327.1844,8406.0
2024-03-11 12:40:00,329.56,329.89,329.54,329.68,10859.0,327.2539,327.5816,327.2341,327.3731,10859.0
2024-03-11 12:45:00,329.69,329.72,329.48,329.63,4575.0,327.383,327.4128,327.1745,327.3235,4575.0
2024-03-11 12:50:00,329.61,329.86,329.5,329.86,1989.0,327.3036,327.5518,327.1944,327.5518,1989.0
2024-03-11 12:55:00,329.87,329.97,329.79,329.85,7181.0,327.5618,327.6611,327.4823,327.5419,7181.0
2024-03-11 13:00:00,329.78,330.02,329.61,329.68,7689.0,327.4724,327.7107,327.3036,327.3731,7689.0
2024-03-11 13:05:00,329.75,329.75,329.35,329.48,2670.0,327.4426,327.4426,327.0454,327.1745,2670.0
2024-03-11 13:10:00,329.42,329.49,329.13,329.2,21150.0,327.1149,327.1844,326.8269,326.8965,21150.0
2024-03-11 13:15:00,329.13,329.37,329.12,329.34,2869.0,326.8269,327.0653,326.817,327.0355,2869.0
2024-03-11 13:20:00,329.46,329.71,329.36,329.71,667.0,327.1546,327.4029,327.0553,327.4029,667.0
2024-03-11 13:25:00,329.69,329.86,329.69,329.86,2555.0,327.383,327.5518,327.383,327.5518,2555.0
2024-03-11 13:30:00,329.85,330.08,329.72,329.8,3533.0,327.5419,327.7703,327.4128,327.4923,3533.0
2024-03-11 13:35:00,329.73,329.82,329.45,329.47,4139.0,327.4228,327.5121,327.1447,327.1646,4139.0
2024-03-11 13:40:00,329.46,329.63,329.12,329.12,3213.0,327.1546,327.3235,326.817,326.817,3213.0
2024-03-11 13:45:00,329.1,329.28,329.01,329.09,2512.0,326.7972,326.9759,326.7078,326.7872,2512.0
2024-03-11 13:50:00,329.27,329.33,329.21,329.26,2663.0,326.966,327.0255,326.9064,326.956,2663.0
2024-03-11 13:55:00,329.43,329.6,329.33,329.59,3090.0,327.1248,327.2937,327.0255,327.2837,3090.0
2024-03-11 14:00:00,329.38,329.7,329.38,329.69,1964.0,327.0752,327.393,327.0752,327.383,1964.0
2024-03-11 14:05:00,329.72,329.77,329.67,329.77,3269.0,327.4128,327.4625,327.3632,327.4625,3269.0
2024-03-11 14:10:00,329.63,329.63,329.47,329.56,2070.0,327.3235,327.3235,327.1646,327.2539,2070.0
2024-03-11 14:15:00,329.75,329.89,329.75,329.78,2617.0,327.4426,327.5816,327.4426,327.4724,2617.0
2024-03-11 14:20:00,329.74,329.87,329.66,329.86,3584.0,327.4327,327.5618,327.3532,327.5518,3584.0
2024-03-11 14:25:00,329.87,329.9,329.69,329.86,4798.0,327.5618,327.5916,327.383,327.5518,4798.0
2024-03-11 14:30:00,329.86,329.98,329.74,329.74,4636.0,327.5518,327.671,327.4327,327.4327,4636.0
2024-03-11 14:35:00,329.63,329.73,329.51,329.61,3242.0,327.3235,327.4228,327.2043,327.3036,3242.0
2024-03-11 14:40:00,329.62,330.01,329.62,330.0,6717.0,327.3135,327.7008,327.3135,327.6909,6717.0
2024-03-11 14:45:00,329.99,330.24,329.89,330.17,261918.0,327.6809,327.9292,327.5816,327.8597,261918.0
2024-03-11 14:50:00,330.21,330.39,330.02,330.06,4917.0,327.8994,328.0781,327.7107,327.7504,4917.0
2024-03-11 14:55:00,330.02,330.06,329.87,330.0,7566.0,327.7107,327.7504,327.5618,327.6909,7566.0
2024-03-11 15:00:00,330.0,330.01,329.75,329.93,7385.0,327.6909,327.7008,327.4426,327.6214,7385.0
2024-03-11 15:05:00,329.99,329.99,329.79,329.8,2796.0,327.6809,327.6809,327.4823,327.4923,2796.0
2024-03-11 15:10:00,329.76,329.85,329.44,329.44,5655.0,327.4525,327.5419,327.1348,327.1348,5655.0
2024-03-11 15:15:00,329.43,329.57,329.33,329.38,3665.0,327.1248,327.2639,327.0255,327.0752,3665.0
2024-03-11 15:20:00,329.38,329.62,329.34,329.38,4226.0,327.0752,327.3135,327.0355,327.0752,4226.0
2024-03-11 15:25:00,329.33,329.33,329.19,329.32,1693.0,327.0255,327.0255,326.8865,327.0156,1693.0
2024-03-11 15:30:00,329.25,329.49,329.22,329.38,3237.0,326.9461,327.1844,326.9163,327.0752,3237.0
2024-03-11 15:35:00,329.49,329.49,329.1,329.13,3661.0,327.1844,327.1844,326.7972,326.8269,3661.0
2024-03-11 15:40:00,329.22,329.62,329.22,329.59,4046.0,326.9163,327.3135,326.9163,327.2837,4046.0
2024-03-11 15:45:00,329.57,329.72,329.23,329.23,6525.0,327.2639,327.4128,326.9262,326.9262,6525.0
2024-03-11 15:50:00,329.28,329.34,328.94,329.07,19170.0,326.9759,327.0355,326.6383,326.7674,19170.0
2024-03-11 15:55:00,329.07,329.49,329.02,329.38,36103.0,326.7674,327.1844,326.7177,327.0752,36103.0
2024-03-12 09:30:00,331.41,331.93,331.04,331.13,45712.0,329.091,329.6074,328.7236,328.813,45712.0
2024-03-12 09:35:00,331.0,331.16,330.26,330.27,17331.0,328.6839,328.8427,327.949,327.959,17331.0
2024-03-12 09:40:00,330.23,330.71,329.99,330.0,16846.0,327.9193,328.3959,327.6809,327.6909,16846.0
2024-03-12 09:45:00,329.97,329.98,329.42,329.88,6458.0,327.6611,327.671,327.1149,327.5717,6458.0
2024-03-12 09:50:00,329.87,330.46,329.87,330.46,6796.0,327.5618,328.1476,327.5618,328.1476,6796.0
2024-03-12 09:55:00,330.5,331.49,330.5,331.49,14883.0,328.1874,329.1704,328.1874,329.1704,14883.0
2024-03-12 10:00:00,331.52,331.65,331.34,331.45,8388.0,329.2002,329.3293,329.0215,329.1307,8388.0
2024-03-12 10:05:00,331.5,332.23,331.49,331.84,2580.0,329.1804,329.9053,329.1704,329.518,2580.0
2024-03-12 10:10:00,331.91,332.21,331.82,331.82,4744.0,329.5875,329.8854,329.4981,329.4981,4744.0
2024-03-12 10:15:00,331.95,332.15,331.76,332.0,11705.0,329.6272,329.8258,329.4385,329.6769,11705.0
2024-03-12 10:20:00,331.94,332.7,331.94,332.63,6794.0,329.6173,330.372,329.6173,330.3025,6794.0
2024-03-12 10:25:00,332.83,333.15,332.79,333.15,3888.0,330.5011,330.8188,330.4613,330.8188,3888.0
2024-03-12 10:30:00,333.13,333.67,333.13,333.57,4944.0,330.799,331.3352,330.799,331.2359,4944.0
2024-03-12 10:35:00,333.62,333.81,333.55,333.67,4473.0,331.2855,331.4742,331.216,331.3352,4473.0
2024-03-12 10:40:00,333.58,333.87,333.58,333.78,12317.0,331.2458,331.5338,331.2458,331.4444,12317.0
2024-03-12 10:45:00,333.83,334.12,333.72,334.12,4546.0,331.4941,331.782,331.3848,331.782,4546.0
2024-03-12 10:50:00,334.25,334.41,334.16,334.28,3570.0,331.9111,332.07,331.8218,331.9409,3570.0
2024-03-12 10:55:00,333.98,334.16,333.66,333.94,8394.0,331.643,331.8218,331.3253,331.6033,8394.0
2024-03-12 11:00:00,334.0,334.12,333.67,333.68,6977.0,331.6629,331.782,331.3352,331.3451,6977.0
2024-03-12 11:05:00,333.73,334.25,333.66,334.25,3961.0,331.3948,331.9111,331.3253,331.9111,3961.0
2024-03-12 11:10:00,334.3,334.31,334.18,334.2,1652.0,331.9608,331.9707,331.8416,331.8615,1652.0
2024-03-12 11:15:00,334.38,334.43,334.31,334.31,3846.0,332.0402,332.0899,331.9707,331.9707,3846.0
2024-03-12 11:20:00,334.31,334.61,334.19,334.6,3446.0,331.9707,332.2686,331.8515,332.2587,3446.0
2024-03-12 11:25:00,334.55,334.55,334.43,334.55,2331.0,332.209,332.209,332.0899,332.209,2331.0
2024-03-12 11:30:00,334.28,334.39,334.24,334.38,4537.0,331.9409,332.0501,331.9012,332.0402,4537.0
2024-03-12 11:35:00,334.26,334.33,334.19,334.32,2374.0,331.9211,331.9906,331.8515,331.9806,2374.0
2024-03-12 11:40:00,334.16,334.19,333.72,333.83,15789.0,331.8218,331.8515,331.3848,331.4941,15789.0
2024-03-12 11:45:00,333.73,333.92,333.69,333.87,19453.0,331.3948,331.5834,331.355,331.5338,19453.0
2024-03-12 11:50:00,333.99,334.24,333.99,334.18,4697.0,331.6529,331.9012,331.6529,331.8416,4697.0
2024-03-12 11:55:00,334.08,334.19,333.99,334.0,14906.0,331.7423,331.8515,331.6529,331.6629,14906.0
2024-03-12 12:00:00,334.05,334.07,333.58,333.58,5819.0,331.7125,331.7324,331.2458,331.2458,5819.0
2024-03-12 12:05:00,333.58,333.9,333.56,333.73,3246.0,331.2458,331.5636,331.226,331.3948,3246.0
2024-03-12 12:10:00,333.9,334.07,333.89,334.03,844.0,331.5636,331.7324,331.5536,331.6927,844.0
2024-03-12 12:15:00,334.07,334.07,333.66,333.67,3751.0,331.7324,331.7324,331.3253,331.3352,3751.0
2024-03-12 12:20:00,333.72,333.8,333.55,333.55,4855.0,331.3848,331.4643,331.216,331.216,4855.0
2024-03-12 12:25:00,333.59,333.59,333.46,333.52,1893.0,331.2557,331.2557,331.1267,331.1862,1893.0
2024-03-12 12:30:00,333.54,333.58,333.43,333.58,4287.0,331.2061,331.2458,331.0969,331.2458,4287.0
2024-03-12 12:35:00,333.6,333.64,332.99,333.13,9218.0,331.2657,331.3054,330.6599,330.799,9218.0
2024-03-12 12:40:00,333.17,333.17,332.92,333.0,1895.0,330.8387,330.8387,330.5904,330.6699,1895.0
2024-03-12 12:45:00,332.84,332.88,332.56,332.83,14302.0,330.511,330.5507,330.2329,330.5011,14302.0
2024-03-12 12:50:00,332.8,333.08,332.78,333.07,13880.0,330.4713,330.7493,330.4514,330.7394,13880.0
2024-03-12 12:55:00,332.99,333.09,332.74,333.01,19526.0,330.6599,330.7592,330.4117,330.6798,19526.0
2024-03-12 13:00:00,333.0,333.2,332.58,332.89,18092.0,330.6699,330.8685,330.2528,330.5606,18092.0
2024-03-12 13:05:00,332.84,332.84,332.53,332.69,4236.0,330.511,330.511,330.2032,330.362,4236.0
2024-03-12 13:10:00,332.68,333.05,332.68,332.99,7055.0,330.3521,330.7195,330.3521,330.6599,7055.0
2024-03-12 13:15:00,333.01,333.53,332.98,333.5,4620.0,330.6798,331.1962,330.65,331.1664,4620.0
2024-03-12 13:20:00,333.56,333.83,333.56,333.8,3848.0,331.226,331.4941,331.226,331.4643,3848.0
2024-03-12 13:25:00,333.83,333.86,333.58,333.62,2662.0,331.4941,331.5239,331.2458,331.2855,2662.0
2024-03-12 13:30:00,333.63,333.81,333.59,333.75,1769.0,331.2955,331.4742,331.2557,331.4146,1769.0
2024-03-12 13:35:00,333.79,333.92,333.68,333.81,3348.0,331.4543,331.5834,331.3451,331.4742,3348.0
2024-03-12 13:40:00,333.86,333.96,333.85,333.95,3138.0,331.5239,331.6232,331.5139,331.6132,3138.0
2024-03-12 13:45:00,333.98,334.0,333.84,333.88,3522.0,331.643,331.6629,331.504,331.5437,3522.0
2024-03-12 13:50:00,333.9,333.9,333.56,333.56,2195.0,331.5636,331.5636,331.226,331.226,2195.0
2024-03-12 13:55:00,333.68,334.03,333.67,333.87,2503.0,331.3451,331.6927,331.3352,331.5338,2503.0
2024-03-12 14:00:00,333.97,334.14,333.96,334.1,844.0,331.6331,331.8019,331.6232,331.7622,844.0
2024-03-12 14:05:00,334.15,334.28,334.05,334.16,5363.0,331.8118,331.9409,331.7125,331.8218,5363.0
2024-03-12 14:10:00,334.24,334.43,334.14,334.14,2200.0,331.9012,332.0899,331.8019,331.8019,2200.0
2024-03-12 14:15:00,334.19,334.26,334.16,334.25,1129.0,331.8515,331.9211,331.8218,331.9111,1129.0
2024-03-12 14:20:00,334.26,334.51,334.26,334.42,4437.0,331.9211,332.1693,331.9211,332.0799,4437.0
2024-03-12 14:25:00,334.41,334.58,334.37,334.58,5353.0,332.07,332.2388,332.0303,332.2388,5353.0
2024-03-12 14:30:00,334.59,334.83,334.58,334.74,13289.0,332.2487,332.4871,332.2388,332.3977,13289.0
2024-03-12 14:35:00,334.75,334.83,334.49,334.59,30027.0,332.4076,332.4871,332.1494,332.2487,30027.0
2024-03-12 14:40:00,334.59,334.62,333.98,334.07,3606.0,332.2487,332.2785,331.643,331.7324,3606.0
2024-03-12 14:45:00,334.22,334.6,334.22,334.54,4647.0,331.8813,332.2587,331.8813,332.1991,4647.0
2024-03-12 14:50:00,334.6,334.87,334.59,334.82,1566.0,332.2587,332.5268,332.2487,332.4771,1566.0
2024-03-12 14:55:00,334.75,334.96,334.66,334.77,14510.0,332.4076,332.6162,332.3183,332.4275,14510.0
2024-03-12 15:00:00,334.82,334.82,334.5,334.77,5096.0,332.4771,332.4771,332.1594,332.4275,5096.0
2024-03-12 15:05:00,334.75,334.89,334.74,334.89,7193.0,332.4076,332.5466,332.3977,332.5466,7193.0
2024-03-12 15:10:00,334.86,334.98,334.83,334.88,4934.0,332.5169,332.636,332.4871,332.5367,4934.0
2024-03-12 15:15:00,334.87,334.91,334.53,334.66,5826.0,332.5268,332.5665,332.1892,332.3183,5826.0
2024-03-12 15:20:00,334.67,335.01,334.66,335.01,3629.0,332.3282,332.6658,332.3183,332.6658,3629.0
2024-03-12 15:25:00,334.95,335.06,334.85,334.99,3303.0,332.6062,332.7155,332.5069,332.6459,3303.0
2024-03-12 15:30:00,334.96,334.96,334.75,334.89,5448.0,332.6162,332.6162,332.4076,332.5466,5448.0
2024-03-12 15:35:00,334.75,334.93,334.7,334.84,6844.0,332.4076,332.5864,332.358,332.497,6844.0
2024-03-12 15:40:00,334.95,335.07,334.82,334.82,81657.0,332.6062,332.7254,332.4771,332.4771,81657.0
2024-03-12 15:45:00,334.79,334.97,334.76,334.93,57693.0,332.4473,332.6261,332.4176,332.5864,57693.0
2024-03-12 15:50:00,334.92,335.17,334.79,335.07,8571.0,332.5764,332.8247,332.4473,332.7254,8571.0
2024-03-12 15:55:00,335.1,335.3,334.96,334.96,40290.0,332.7552,332.9538,332.6162,332.6162,40290.0
2024-03-13 09:30:00,334.78,334.78,334.16,334.26,48425.0,332.4374,332.4374,331.8218,331.9211,48425.0
2024-03-13 09:35:00,334.16,334.46,333.98,333.98,16570.0,331.8218,332.1197,331.643,331.643,16570.0
2024-03-13 09:40:00,333.84,334.16,333.73,333.8,13463.0,331.504,331.8218,331.3948,331.4643,13463.0
2024-03-13 09:45:00,333.71,333.71,333.12,333.29,71802.0,331.3749,331.3749,330.789,330.9578,71802.0
2024-03-13 09:50:00,333.42,333.63,333.32,333.4,5144.0,331.0869,331.2955,330.9876,331.0671,5144.0
2024-03-13 09:55:00,333.49,333.64,333.31,333.33,7131.0,331.1564,331.3054,330.9777,330.9976,7131.0
2024-03-13 10:00:00,333.29,333.29,332.88,333.17,1958.0,330.9578,330.9578,330.5507,330.8387,1958.0
2024-03-13 10:05:00,333.21,333.47,333.21,333.47,3541.0,330.8784,331.1366,330.8784,331.1366,3541.0
2024-03-13 10:10:00,333.4,333.85,333.29,333.47,8592.0,331.0671,331.5139,330.9578,331.1366,8592.0
2024-03-13 10:15:00,333.48,333.73,333.33,333.65,8178.0,331.1465,331.3948,330.9976,331.3153,8178.0
2024-03-13 10:20:00,333.58,333.7,333.41,333.68,8139.0,331.2458,331.365,331.077,331.3451,8139.0
2024-03-13 10:25:00,333.7,333.72,333.47,333.65,3955.0,331.365,331.3848,331.1366,331.3153,3955.0
2024-03-13 10:30:00,333.51,334.01,333.51,333.92,1483.0,331.1763,331.6728,331.1763,331.5834,1483.0
2024-03-13 10:35:00,333.97,333.97,333.56,333.69,38918.0,331.6331,331.6331,331.226,331.355,38918.0
2024-03-13 10:40:00,333.69,334.24,333.69,334.23,2940.0,331.355,331.9012,331.355,331.8913,2940.0
2024-03-13 10:45:00,334.19,334.19,333.92,333.96,3487.0,331.8515,331.8515,331.5834,331.6232,3487.0
2024-03-13 10:50:00,333.96,334.0,333.5,333.53,3624.0,331.6232,331.6629,331.1664,331.1962,3624.0
2024-03-13 10:55:00,333.61,333.61,333.3,333.59,2401.0,331.2756,331.2756,330.9678,331.2557,2401.0
2024-03-13 11:00:00,333.63,333.8,333.57,333.79,5038.0,331.2955,331.4643,331.2359,331.4543,5038.0
2024-03-13 11:05:00,333.96,333.96,333.69,333.81,42043.0,331.6232,331.6232,331.355,331.4742,42043.0
2024-03-13 11:10:00,333.96,334.08,333.86,333.86,11314.0,331.6232,331.7423,331.5239,331.5239,11314.0
2024-03-13 11:15:00,333.83,334.04,333.78,333.96,17060.0,331.4941,331.7026,331.4444,331.6232,17060.0
2024-03-13 11:20:00,333.99,333.99,333.8,333.82,14991.0,331.6529,331.6529,331.4643,331.4841,14991.0
2024-03-13 11:25:00,333.81,333.86,333.41,333.42,10606.0,331.4742,331.5239,331.077,331.0869,10606.0
2024-03-13 11:30:00,333.39,333.67,333.37,333.48,3914.0,331.0571,331.3352,331.0373,331.1465,3914.0
2024-03-13 11:35:00,333.56,333.77,333.51,333.51,2935.0,331.226,331.4345,331.1763,331.1763,2935.0
2024-03-13 11:40:00,333.46,333.48,333.07,333.3,4579.0,331.1267,331.1465,330.7394,330.9678,4579.0
2024-03-13 11:45:00,333.29,333.38,333.18,333.38,81814.0,330.9578,331.0472,330.8486,331.0472,81814.0
2024-03-13 11:50:00,333.41,333.59,333.41,333.59,2223.0,331.077,331.2557,331.077,331.2557,2223.0
2024-03-13 11:55:00,333.66,333.85,333.66,333.81,9386.0,331.3253,331.5139,331.3253,331.4742,9386.0
2024-03-13 12:00:00,333.85,333.85,333.62,333.78,2828.0,331.5139,331.5139,331.2855,331.4444,2828.0
2024-03-13 12:05:00,333.68,333.88,333.61,333.61,6397.0,331.3451,331.5437,331.2756,331.2756,6397.0
2024-03-13 12:10:00,333.68,333.84,333.58,333.72,16370.0,331.3451,331.504,331.2458,331.3848,16370.0
2024-03-13 12:15:00,333.81,333.9,333.8,333.87,9855.0,331.4742,331.5636,331.4643,331.5338,9855.0
2024-03-13 12:20:00,333.88,333.94,333.84,333.92,15286.0,331.5437,331.6033,331.504,331.5834,15286.0
2024-03-13 12:25:00,333.98,334.02,333.75,333.75,7026.0,331.643,331.6827,331.4146,331.4146,7026.0
2024-03-13 12:30:00,333.78,333.89,333.54,333.59,3750.0,331.4444,331.5536,331.2061,331.2557,3750.0
2024-03-13 12:35:00,333.62,333.85,333.59,333.85,10989.0,331.2855,331.5139,331.2557,331.5139,10989.0
2024-03-13 12:40:00,333.85,334.0,333.81,333.95,17145.0,331.5139,331.6629,331.4742,331.6132,17145.0
2024-03-13 12:45:00,333.95,334.02,333.92,333.93,21023.0,331.6132,331.6827,331.5834,331.5934,21023.0
2024-03-13 12:50:00,333.94,334.07,333.92,334.02,26006.0,331.6033,331.7324,331.5834,331.6827,26006.0
2024-03-13 12:55:00,334.05,334.06,333.92,333.98,7190.0,331.7125,331.7225,331.5834,331.643,7190.0
2024-03-13 13:00:00,334.06,334.42,334.01,334.21,23592.0,331.7225,332.0799,331.6728,331.8714,23592.0
2024-03-13 13:05:00,334.2,334.6,334.2,334.46,12077.0,331.8615,332.2587,331.8615,332.1197,12077.0
2024-03-13 13:10:00,334.52,334.54,334.42,334.42,1322.0,332.1792,332.1991,332.0799,332.0799,1322.0
2024-03-13 13:15:00,334.33,334.33,334.08,334.08,1423.0,331.9906,331.9906,331.7423,331.7423,1423.0
2024-03-13 13:20:00,334.11,334.27,334.09,334.25,12374.0,331.7721,331.931,331.7522,331.9111,12374.0
2024-03-13 13:25:00,334.32,334.53,334.32,334.53,14897.0,331.9806,332.1892,331.9806,332.1892,14897.0
2024-03-13 13:30:00,334.58,334.69,334.26,334.26,22350.0,332.2388,332.348,331.9211,331.9211,22350.0
2024-03-13 13:35:00,334.33,334.63,334.32,334.39,23704.0,331.9906,332.2885,331.9806,332.0501,23704.0
2024-03-13 13:40:00,334.4,334.48,334.25,334.25,2718.0,332.0601,332.1395,331.9111,331.9111,2718.0
2024-03-13 13:45:00,334.33,334.43,334.29,334.29,2074.0,331.9906,332.0899,331.9508,331.9508,2074.0
2024-03-13 13:50:00,334.44,334.68,334.43,334.68,7550.0,332.0998,332.3381,332.0899,332.3381,7550.0
2024-03-13 13:55:00,334.66,334.68,334.57,334.58,11457.0,332.3183,332.3381,332.2289,332.2388,11457.0
2024-03-13 14:00:00,334.55,334.66,334.45,334.46,3225.0,332.209,332.3183,332.1097,332.1197,3225.0
2024-03-13 14:05:00,334.48,334.58,334.4,334.4,1884.0,332.1395,332.2388,332.0601,332.0601,1884.0
2024-03-13 14:10:00,334.36,334.56,334.31,334.5,3183.0,332.0204,332.219,331.9707,332.1594,3183.0
2024-03-13 14:15:00,334.47,334.47,334.41,334.41,1152.0,332.1296,332.1296,332.07,332.07,1152.0
2024-03-13 14:20:00,334.36,334.53,334.35,334.48,7637.0,332.0204,332.1892,332.0104,332.1395,7637.0
2024-03-13 14:25:00,334.58,334.58,334.4,334.47,3862.0,332.2388,332.2388,332.0601,332.1296,3862.0
2024-03-13 14:30:00,334.57,334.6,334.49,334.58,5055.0,332.2289,332.2587,332.1494,332.2388,5055.0
2024-03-13 14:35:00,334.59,334.59,334.42,334.49,17462.0,332.2487,332.2487,332.0799,332.1494,17462.0
2024-03-13 14:40:00,334.56,334.69,334.49,334.54,25661.0,332.219,332.348,332.1494,332.1991,25661.0
2024-03-13 14:45:00,334.57,334.6,334.48,334.57,10800.0,332.2289,332.2587,332.1395,332.2289,10800.0
2024-03-13 14:50:00,334.58,334.69,334.49,334.49,798.0,332.2388,332.348,332.1494,332.1494,798.0
2024-03-13 14:55:00,334.51,334.6,334.27,334.27,2870.0,332.1693,332.2587,331.931,331.931,2870.0
2024-03-13 15:00:00,334.36,334.42,334.32,334.37,3125.0,332.0204,332.0799,331.9806,332.0303,3125.0
2024-03-13 15:05:00,334.35,334.35,334.14,334.28,9055.0,332.0104,332.0104,331.8019,331.9409,9055.0
2024-03-13 15:10:00,334.29,334.29,334.11,334.16,2636.0,331.9508,331.9508,331.7721,331.8218,2636.0
2024-03-13 15:15:00,334.17,334.44,334.13,334.43,3154.0,331.8317,332.0998,331.792,332.0899,3154.0
2024-03-13 15:20:00,334.46,334.5,334.08,334.08,3226.0,332.1197,332.1594,331.7423,331.7423,3226.0
2024-03-13 15:25:00,334.1,334.29,332.85,333.11,5060.0,331.7622,331.9508,330.5209,330.7791,5060.0
2024-03-13 15:30:00,333.27,333.77,333.27,333.56,4125.0,330.938,331.4345,330.938,331.226,4125.0
2024-03-13 15:35:00,333.5,333.59,333.46,333.5,1598.0,331.1664,331.2557,331.1267,331.1664,1598.0
2024-03-13 15:40:00,333.52,333.92,333.52,333.86,1720.0,331.1862,331.5834,331.1862,331.5239,1720.0
2024-03-13 15:45:00,333.74,334.04,333.56,333.97,42897.0,331.4047,331.7026,331.226,331.6331,42897.0
2024-03-13 15:50:00,333.94,333.94,333.49,333.77,24421.0,331.6033,331.6033,331.1564,331.4345,24421.0
2024-03-13 15:55:00,333.77,333.81,333.4,333.64,144869.0,331.4345,331.4742,331.0671,331.3054,144869.0
2024-03-14 09:30:00,335.2,335.32,334.48,335.16,24529.0,332.8545,332.9736,332.1395,332.8148,24529.0
2024-03-14 09:35:00,335.06,335.68,335.0,335.28,14902.0,332.7155,333.3311,332.6559,332.9339,14902.0
2024-03-14 09:40:00,335.41,335.46,335.17,335.2,13203.0,333.063,333.1127,332.8247,332.8545,13203.0
2024-03-14 09:45:00,335.33,335.33,333.71,333.87,18032.0,332.9836,332.9836,331.3749,331.5338,18032.0
2024-03-14 09:50:00,333.48,333.6,333.03,333.03,7174.0,331.1465,331.2657,330.6997,330.6997,7174.0
2024-03-14 09:55:00,333.15,333.61,333.15,333.23,3072.0,330.8188,331.2756,330.8188,330.8983,3072.0
2024-03-14 10:00:00,332.96,333.27,332.55,333.13,9114.0,330.6301,330.938,330.223,330.799,9114.0
2024-03-14 10:05:00,333.11,333.62,333.11,333.51,2583.0,330.7791,331.2855,330.7791,331.1763,2583.0
2024-03-14 10:10:00,333.53,334.35,333.34,334.35,7489.0,331.1962,332.0104,331.0075,332.0104,7489.0
2024-03-14 10:15:00,334.33,334.36,333.97,334.07,5855.0,331.9906,332.0204,331.6331,331.7324,5855.0
2024-03-14 10:20:00,333.97,334.15,333.88,334.03,5016.0,331.6331,331.8118,331.5437,331.6927,5016.0
2024-03-14 10:25:00,334.01,334.51,334.01,334.51,3508.0,331.6728,332.1693,331.6728,332.1693,3508.0
2024-03-14 10:30:00,334.73,334.85,334.66,334.81,2841.0,332.3878,332.5069,332.3183,332.4672,2841.0
2024-03-14 10:35:00,334.87,334.94,334.4,334.5,5330.0,332.5268,332.5963,332.0601,332.1594,5330.0
2024-03-14 10:40:00,334.39,334.4,333.98,334.05,3063.0,332.0501,332.0601,331.643,331.7125,3063.0
2024-03-14 10:45:00,334.24,334.53,333.88,333.88,3634.0,331.9012,332.1892,331.5437,331.5437,3634.0
2024-03-14 10:50:00,333.91,334.46,333.88,334.16,6962.0,331.5735,332.1197,331.5437,331.8218,6962.0
2024-03-14 10:55:00,334.12,334.38,333.88,334.14,1090.0,331.782,332.0402,331.5437,331.8019,1090.0
2024-03-14 11:00:00,334.34,334.89,334.34,334.58,3248.0,332.0005,332.5466,332.0005,332.2388,3248.0
2024-03-14 11:05:00,334.57,334.84,334.31,334.34,1428.0,332.2289,332.497,331.9707,332.0005,1428.0
2024-03-14 11:10:00,334.71,334.93,334.7,334.71,810.0,332.3679,332.5864,332.358,332.3679,810.0
2024-03-14 11:15:00,334.8,334.8,334.46,334.57,3044.0,332.4573,332.4573,332.1197,332.2289,3044.0
2024-03-14 11:20:00,334.19,334.22,333.79,333.96,3336.0,331.8515,331.8813,331.4543,331.6232,3336.0
2024-03-14 11:25:00,333.97,334.05,333.72,333.98,11588.0,331.6331,331.7125,331.3848,331.643,11588.0
2024-03-14 11:30:00,333.95,334.11,333.77,334.11,19757.0,331.6132,331.7721,331.4345,331.7721,19757.0
2024-03-14 11:35:00,334.1,334.43,334.0,334.25,19370.0,331.7622,332.0899,331.6629,331.9111,19370.0
2024-03-14 11:40:00,334.26,334.36,333.89,333.93,26977.0,331.9211,332.0204,331.5536,331.5934,26977.0
2024-03-14 11:45:00,333.93,334.27,333.85,333.86,24699.0,331.5934,331.931,331.5139,331.5239,24699.0
2024-03-14 11:50:00,333.89,334.1,333.82,333.88,3213.0,331.5536,331.7622,331.4841,331.5437,3213.0
2024-03-14 11:55:00,334.0,334.12,333.88,334.12,2665.0,331.6629,331.782,331.5437,331.782,2665.0
2024-03-14 12:00:00,334.12,334.26,333.83,333.83,2308.0,331.782,331.9211,331.4941,331.4941,2308.0
2024-03-14 12:05:00,333.73,333.73,333.09,333.14,7762.0,331.3948,331.3948,330.7592,330.8089,7762.0
2024-03-14 12:10:00,333.14,333.22,333.05,333.19,3861.0,330.8089,330.8883,330.7195,330.8585,3861.0
2024-03-14 12:15:00,333.13,333.27,333.06,333.22,936.0,330.799,330.938,330.7294,330.8883,936.0
2024-03-14 12:20:00,333.18,333.79,333.18,333.79,2559.0,330.8486,331.4543,330.8486,331.4543,2559.0
2024-03-14 12:25:00,333.75,333.75,333.73,333.75,300.0,331.4146,331.4146,331.3948,331.4146,300.0
2024-03-14 12:30:00,333.81,333.83,333.65,333.77,5370.0,331.4742,331.4941,331.3153,331.4345,5370.0
2024-03-14 12:35:00,333.77,334.02,333.75,333.83,27802.0,331.4345,331.6827,331.4146,331.4941,27802.0
2024-03-14 12:40:00,333.65,333.78,333.64,333.67,9575.0,331.3153,331.4444,331.3054,331.3352,9575.0
2024-03-14 12:45:00,333.67,333.73,333.45,333.52,3447.0,331.3352,331.3948,331.1167,331.1862,3447.0
2024-03-14 12:50:00,333.46,333.79,333.44,333.6,9225.0,331.1267,331.4543,331.1068,331.2657,9225.0
2024-03-14 12:55:00,333.53,333.55,333.24,333.26,10391.0,331.1962,331.216,330.9082,330.928,10391.0
2024-03-14 13:00:00,333.28,333.36,333.12,333.2,3755.0,330.9479,331.0274,330.789,330.8685,3755.0
2024-03-14 13:05:00,333.19,333.32,333.12,333.32,5182.0,330.8585,330.9876,330.789,330.9876,5182.0
2024-03-14 13:10:00,333.32,333.32,332.99,333.08,5202.0,330.9876,330.9876,330.6599,330.7493,5202.0
2024-03-14 13:15:00,333.07,333.09,332.6,332.69,9245.0,330.7394,330.7592,330.2727,330.362,9245.0
2024-03-14 13:20:00,332.88,333.21,332.8,333.19,5146.0,330.5507,330.8784,330.4713,330.8585,5146.0
2024-03-14 13:25:00,333.23,333.23,333.03,333.03,10756.0,330.8983,330.8983,330.6997,330.6997,10756.0
2024-03-14 13:30:00,332.89,333.29,332.84,333.21,19559.0,330.5606,330.9578,330.511,330.8784,19559.0
2024-03-14 13:35:00,333.24,333.44,333.18,333.36,5623.0,330.9082,331.1068,330.8486,331.0274,5623.0
2024-03-14 13:40:00,333.32,333.4,333.23,333.4,3552.0,330.9876,331.0671,330.8983,331.0671,3552.0
2024-03-14 13:45:00,333.37,333.54,333.26,333.54,1613.0,331.0373,331.2061,330.928,331.2061,1613.0
2024-03-14 13:50:00,333.53,334.06,333.53,334.01,19718.0,331.1962,331.7225,331.1962,331.6728,19718.0
2024-03-14 13:55:00,334.03,334.22,334.02,334.17,32544.0,331.6927,331.8813,331.6827,331.8317,32544.0
2024-03-14 14:00:00,334.18,334.56,334.18,334.39,23067.0,331.8416,332.219,331.8416,332.0501,23067.0
2024-03-14 14:05:00,334.38,334.54,334.28,334.54,4156.0,332.0402,332.1991,331.9409,332.1991,4156.0
2024-03-14 14:10:00,334.58,334.68,334.43,334.61,21661.0,332.2388,332.3381,332.0899,332.2686,21661.0
2024-03-14 14:15:00,334.66,334.66,334.36,334.45,2359.0,332.3183,332.3183,332.0204,332.1097,2359.0
2024-03-14 14:20:00,334.57,334.57,334.14,334.18,9546.0,332.2289,332.2289,331.8019,331.8416,9546.0
2024-03-14 14:25:00,334.24,334.44,334.2,334.25,5036.0,331.9012,332.0998,331.8615,331.9111,5036.0
2024-03-14 14:30:00,334.29,334.32,334.01,334.27,4585.0,331.9508,331.9806,331.6728,331.931,4585.0
2024-03-14 14:35:00,334.18,334.18,333.92,333.94,5985.0,331.8416,331.8416,331.5834,331.6033,5985.0
2024-03-14 14:40:00,333.91,334.24,333.79,334.23,5271.0,331.5735,331.9012,331.4543,331.8913,5271.0
2024-03-14 14:45:00,334.23,334.48,334.2,334.29,3485.0,331.8913,332.1395,331.8615,331.9508,3485.0
2024-03-14 14:50:00,334.2,334.2,333.72,333.72,4594.0,331.8615,331.8615,331.3848,331.3848,4594.0
2024-03-14 14:55:00,333.69,333.73,333.53,333.55,8115.0,331.355,331.3948,331.1962,331.216,8115.0
2024-03-14 15:00:00,333.45,333.46,333.22,333.43,2802.0,331.1167,331.1267,330.8883,331.0969,2802.0
2024-03-14 15:05:00,333.23,333.23,332.59,332.71,5544.0,330.8983,330.8983,330.2627,330.3819,5544.0
2024-03-14 15:10:00,332.65,332.74,332.45,332.45,1772.0,330.3223,330.4117,330.1237,330.1237,1772.0
2024-03-14 15:15:00,332.51,332.79,332.5,332.6,6268.0,330.1833,330.4613,330.1734,330.2727,6268.0
2024-03-14 15:20:00,332.64,332.74,332.51,332.55,3631.0,330.3124,330.4117,330.1833,330.223,3631.0
2024-03-14 15:25:00,332.31,332.71,332.28,332.57,5610.0,329.9847,330.3819,329.9549,330.2429,5610.0
2024-03-14 15:30:00,332.6,332.6,332.14,332.18,11017.0,330.2727,330.2727,329.8159,329.8556,11017.0
2024-03-14 15:35:00,332.08,332.84,332.08,332.83,8408.0,329.7563,330.511,329.7563,330.5011,8408.0
2024-03-14 15:40:00,332.83,333.04,332.74,333.04,3503.0,330.5011,330.7096,330.4117,330.7096,3503.0
2024-03-14 15:45:00,333.14,333.18,332.63,332.98,8402.0,330.8089,330.8486,330.3025,330.65,8402.0
2024-03-14 15:50:00,333.2,333.87,332.94,333.87,17691.0,330.8685,331.5338,330.6103,331.5338,17691.0
2024-03-14 15:55:00,333.68,334.07,333.48,334.07,99907.0,331.3451,331.7324,331.1465,331.7324,99907.0
2024-03-15 09:30:00,330.72,331.73,330.6,331.64,36416.0,328.4058,329.4088,328.2867,329.3194,36416.0
2024-03-15 09:35:00,331.5,331.59,330.7,330.8,7470.0,329.1804,329.2697,328.386,328.4853,7470.0
2024-03-15 09:40:00,331.09,331.42,330.43,330.43,28665.0,328.7732,329.1009,328.1179,328.1179,28665.0
2024-03-15 09:45:00,330.34,330.87,330.24,330.64,7908.0,328.0285,328.5548,327.9292,328.3264,7908.0
2024-03-15 09:50:00,330.61,330.95,330.58,330.87,5038.0,328.2966,328.6342,328.2668,328.5548,5038.0
2024-03-15 09:55:00,330.88,331.15,330.6,330.6,10382.0,328.5647,328.8328,328.2867,328.2867,10382.0
2024-03-15 10:00:00,330.58,330.86,330.15,330.15,2831.0,328.2668,328.5448,327.8398,327.8398,2831.0
2024-03-15 10:05:00,330.16,330.19,329.64,330.07,12002.0,327.8497,327.8795,327.3334,327.7604,12002.0
2024-03-15 10:10:00,330.21,330.72,330.21,330.55,4566.0,327.8994,328.4058,327.8994,328.237,4566.0
2024-03-15 10:15:00,330.67,330.95,330.61,330.68,2360.0,328.3562,328.6342,328.2966,328.3661,2360.0
2024-03-15 10:20:00,330.58,330.92,330.58,330.8,8522.0,328.2668,328.6044,328.2668,328.4853,8522.0
2024-03-15 10:25:00,331.1,331.15,330.82,330.87,4917.0,328.7832,328.8328,328.5051,328.5548,4917.0
2024-03-15 10:30:00,330.81,331.03,330.66,330.72,5061.0,328.4952,328.7137,328.3462,328.4058,5061.0
2024-03-15 10:35:00,330.81,331.51,330.81,331.28,7202.0,328.4952,329.1903,328.4952,328.9619,7202.0
2024-03-15 10:40:00,331.27,331.53,331.27,331.46,2800.0,328.952,329.2102,328.952,329.1406,2800.0
2024-03-15 10:45:00,331.54,331.92,331.45,331.87,3907.0,329.2201,329.5974,329.1307,329.5478,3907.0
2024-03-15 10:50:00,331.84,331.88,331.54,331.54,5688.0,329.518,329.5577,329.2201,329.2201,5688.0
2024-03-15 10:55:00,331.71,331.71,331.24,331.24,550.0,329.3889,329.3889,328.9222,328.9222,550.0
2024-03-15 11:00:00,331.32,331.32,330.99,331.19,2506.0,329.0016,329.0016,328.6739,328.8725,2506.0
2024-03-15 11:05:00,331.18,331.18,330.88,331.08,3162.0,328.8626,328.8626,328.5647,328.7633,3162.0
2024-03-15 11:10:00,331.1,331.33,330.98,330.98,7671.0,328.7832,329.0116,328.664,328.664,7671.0
2024-03-15 11:15:00,330.98,331.16,330.78,330.78,3974.0,328.664,328.8427,328.4654,328.4654,3974.0
2024-03-15 11:20:00,330.78,330.82,330.69,330.75,1478.0,328.4654,328.5051,328.376,328.4356,1478.0
2024-03-15 11:25:00,330.73,331.07,330.65,331.03,1300.0,328.4158,328.7534,328.3363,328.7137,1300.0
2024-03-15 11:30:00,331.08,331.14,330.9,330.91,2228.0,328.7633,328.8229,328.5846,328.5945,2228.0
2024-03-15 11:35:00,330.67,330.72,330.41,330.53,3604.0,328.3562,328.4058,328.098,328.2172,3604.0
2024-03-15 11:40:00,330.52,330.58,330.38,330.42,1543.0,328.2072,328.2668,328.0682,328.1079,1543.0
2024-03-15 11:45:00,330.39,330.41,330.13,330.13,1172.0,328.0781,328.098,327.82,327.82,1172.0
2024-03-15 11:50:00,330.18,330.34,330.15,330.28,10500.0,327.8696,328.0285,327.8398,327.9689,10500.0
2024-03-15 11:55:00,330.25,330.35,330.16,330.2,1910.0,327.9391,328.0384,327.8497,327.8895,1910.0
2024-03-15 12:00:00,330.12,330.35,330.12,330.35,1994.0,327.81,328.0384,327.81,328.0384,1994.0
2024-03-15 12:05:00,330.18,330.18,330.01,330.03,943.0,327.8696,327.8696,327.7008,327.7207,943.0
2024-03-15 12:10:00,330.02,330.08,329.71,329.75,5100.0,327.7107,327.7703,327.4029,327.4426,5100.0
2024-03-15 12:15:00,329.76,329.76,329.46,329.64,5059.0,327.4525,327.4525,327.1546,327.3334,5059.0
2024-03-15 12:20:00,329.66,329.9,329.66,329.74,10400.0,327.3532,327.5916,327.3532,327.4327,10400.0
2024-03-15 12:25:00,329.72,329.89,329.67,329.7,3562.0,327.4128,327.5816,327.3632,327.393,3562.0
2024-03-15 12:30:00,329.68,330.02,329.66,329.81,12763.0,327.3731,327.7107,327.3532,327.5022,12763.0
2024-03-15 12:35:00,329.6,329.94,329.59,329.86,4025.0,327.2937,327.6313,327.2837,327.5518,4025.0
2024-03-15 12:40:00,329.93,329.98,329.64,329.68,17167.0,327.6214,327.671,327.3334,327.3731,17167.0
2024-03-15 12:45:00,329.67,329.91,329.55,329.6,22438.0,327.3632,327.6015,327.244,327.2937,22438.0
2024-03-15 12:50:00,329.31,329.38,329.29,329.29,1068.0,327.0057,327.0752,326.9858,326.9858,1068.0
2024-03-15 12:55:00,329.23,329.23,329.18,329.22,1263.0,326.9262,326.9262,326.8766,326.9163,1263.0
2024-03-15 13:00:00,329.28,329.32,329.23,329.29,782.0,326.9759,327.0156,326.9262,326.9858,782.0
2024-03-15 13:05:00,329.26,329.7,329.26,329.63,1701.0,326.956,327.393,326.956,327.3235,1701.0
2024-03-15 13:10:00,329.62,329.85,329.62,329.69,1218.0,327.3135,327.5419,327.3135,327.383,1218.0
2024-03-15 13:15:00,329.62,329.8,329.62,329.71,26381.0,327.3135,327.4923,327.3135,327.4029,26381.0
2024-03-15 13:20:00,329.74,330.12,329.74,330.12,4182.0,327.4327,327.81,327.4327,327.81,4182.0
2024-03-15 13:25:00,330.17,330.18,329.9,329.9,5041.0,327.8597,327.8696,327.5916,327.5916,5041.0
2024-03-15 13:30:00,329.91,329.99,329.88,329.95,5891.0,327.6015,327.6809,327.5717,327.6412,5891.0
2024-03-15 13:35:00,329.85,330.2,329.85,330.2,2527.0,327.5419,327.8895,327.5419,327.8895,2527.0
2024-03-15 13:40:00,330.16,330.24,330.1,330.14,3903.0,327.8497,327.9292,327.7902,327.8299,3903.0
2024-03-15 13:45:00,330.07,330.07,329.73,329.74,3318.0,327.7604,327.7604,327.4228,327.4327,3318.0
2024-03-15 13:50:00,329.83,330.19,329.83,330.19,500.0,327.5221,327.8795,327.5221,327.8795,500.0
2024-03-15 13:55:00,330.19,330.44,330.19,330.43,6229.0,327.8795,328.1278,327.8795,328.1179,6229.0
2024-03-15 14:00:00,330.58,330.6,330.46,330.47,4990.0,328.2668,328.2867,328.1476,328.1576,4990.0
2024-03-15 14:05:00,330.4,330.4,330.13,330.27,4254.0,328.0881,328.0881,327.82,327.959,4254.0
2024-03-15 14:10:00,330.25,330.37,330.17,330.18,3730.0,327.9391,328.0583,327.8597,327.8696,3730.0
2024-03-15 14:15:00,330.15,330.28,330.09,330.28,6304.0,327.8398,327.9689,327.7802,327.9689,6304.0
2024-03-15 14:20:00,330.31,330.32,330.09,330.09,9674.0,327.9987,328.0086,327.7802,327.7802,9674.0
2024-03-15 14:25:00,330.07,330.18,329.93,330.18,5195.0,327.7604,327.8696,327.6214,327.8696,5195.0
2024-03-15 14:30:00,330.2,330.45,330.15,330.26,16142.0,327.8895,328.1377,327.8398,327.949,16142.0
2024-03-15 14:35:00,330.32,330.56,330.2,330.56,2818.0,328.0086,328.2469,327.8895,328.2469,2818.0
2024-03-15 14:40:00,330.57,330.92,330.57,330.74,5406.0,328.2569,328.6044,328.2569,328.4257,5406.0
2024-03-15 14:45:00,330.62,330.65,330.39,330.41,3232.0,328.3065,328.3363,328.0781,328.098,3232.0
2024-03-15 14:50:00,330.43,330.66,330.4,330.66,36691.0,328.1179,328.3462,328.0881,328.3462,36691.0
2024-03-15 14:55:00,330.66,330.8,330.55,330.57,6783.0,328.3462,328.4853,328.237,328.2569,6783.0
2024-03-15 15:00:00,330.53,330.84,330.51,330.8,2344.0,328.2172,328.525,328.1973,328.4853,2344.0
2024-03-15 15:05:00,330.76,330.76,330.3,330.3,3623.0,328.4455,328.4455,327.9888,327.9888,3623.0
2024-03-15 15:10:00,330.36,330.58,330.25,330.47,3466.0,328.0483,328.2668,327.9391,328.1576,3466.0
2024-03-15 15:15:00,330.57,330.57,330.3,330.4,8326.0,328.2569,328.2569,327.9888,328.0881,8326.0
2024-03-15 15:20:00,330.42,330.45,330.11,330.37,3432.0,328.1079,328.1377,327.8001,328.0583,3432.0
2024-03-15 15:25:00,330.38,330.79,330.35,330.44,9176.0,328.0682,328.4753,328.0384,328.1278,9176.0
2024-03-15 15:30:00,330.6,330.6,330.25,330.31,4581.0,328.2867,328.2867,327.9391,327.9987,4581.0
2024-03-15 15:35:00,330.31,330.52,330.12,330.13,3799.0,327.9987,328.2072,327.81,327.82,3799.0
2024-03-15 15:40:00,330.15,330.25,330.01,330.09,3795.0,327.8398,327.9391,327.7008,327.7802,3795.0
2024-03-15 15:45:00,330.11,330.29,330.08,330.19,17463.0,327.8001,327.9788,327.7703,327.8795,17463.0
2024-03-15 15:50:00,330.13,330.27,329.78,330.01,19423.0,327.82,327.959,327.4724,327.7008,19423.0
2024-03-15 15:55:00,329.99,330.3,329.66,330.18,287548.0,327.6809,327.9888,327.3532,327.8696,287548.0
2024-03-18 09:30:00,333.91,334.91,333.87,334.56,47060.0,331.5735,332.5665,331.5338,332.219,47060.0
2024-03-18 09:35:00,334.94,335.2,334.74,335.05,6548.0,332.5963,332.8545,332.3977,332.7055,6548.0
2024-03-18 09:40:00,335.08,335.31,335.06,335.22,4831.0,332.7353,332.9637,332.7155,332.8743,4831.0
2024-03-18 09:45:00,335.28,335.71,335.05,335.24,10715.0,332.9339,333.3609,332.7055,332.8942,10715.0
2024-03-18 09:50:00,335.07,335.21,334.63,334.65,13622.0,332.7254,332.8644,332.2885,332.3083,13622.0
2024-03-18 09:55:00,334.75,334.76,334.16,334.22,3558.0,332.4076,332.4176,331.8218,331.8813,3558.0
2024-03-18 10:00:00,334.38,334.53,334.18,334.46,24086.0,332.0402,332.1892,331.8416,332.1197,24086.0
2024-03-18 10:05:00,334.48,334.96,334.3,334.88,4973.0,332.1395,332.6162,331.9608,332.5367,4973.0
2024-03-18 10:10:00,334.91,335.23,334.91,335.0,3294.0,332.5665,332.8843,332.5665,332.6559,3294.0
2024-03-18 10:15:00,335.02,335.24,335.02,335.13,2557.0,332.6757,332.8942,332.6757,332.785,2557.0
2024-03-18 10:20:00,335.17,335.37,335.15,335.36,27079.0,332.8247,333.0233,332.8048,333.0134,27079.0
2024-03-18 10:25:00,335.45,335.71,335.42,335.49,6338.0,333.1027,333.3609,333.0729,333.1424,6338.0
2024-03-18 10:30:00,335.56,335.59,335.27,335.36,9201.0,333.212,333.2417,332.924,333.0134,9201.0
2024-03-18 10:35:00,335.32,335.53,335.29,335.4,8147.0,332.9736,333.1822,332.9438,333.0531,8147.0
2024-03-18 10:40:00,335.38,335.61,335.38,335.4,4792.0,333.0332,333.2616,333.0332,333.0531,4792.0
2024-03-18 10:45:00,335.56,335.61,335.31,335.5,6131.0,333.212,333.2616,332.9637,333.1524,6131.0
2024-03-18 10:50:00,335.47,335.47,335.25,335.32,7167.0,333.1226,333.1226,332.9041,332.9736,7167.0
2024-03-18 10:55:00,335.31,335.52,335.25,335.51,8505.0,332.9637,333.1722,332.9041,333.1623,8505.0
2024-03-18 11:00:00,335.58,335.59,335.12,335.14,5635.0,333.2318,333.2417,332.775,332.7949,5635.0
2024-03-18 11:05:00,335.11,335.26,334.97,335.21,4621.0,332.7651,332.9141,332.6261,332.8644,4621.0
2024-03-18 11:10:00,335.18,335.21,334.66,334.74,9500.0,332.8346,332.8644,332.3183,332.3977,9500.0
2024-03-18 11:15:00,334.79,334.79,334.42,334.74,3601.0,332.4473,332.4473,332.0799,332.3977,3601.0
2024-03-18 11:20:00,334.71,334.9,334.61,334.77,7859.0,332.3679,332.5566,332.2686,332.4275,7859.0
2024-03-18 11:25:00,334.83,334.89,334.6,334.79,5657.0,332.4871,332.5466,332.2587,332.4473,5657.0
2024-03-18 11:30:00,334.71,334.71,334.18,334.24,9843.0,332.3679,332.3679,331.8416,331.9012,9843.0
2024-03-18 11:35:00,334.34,334.55,334.34,334.49,9643.0,332.0005,332.209,332.0005,332.1494,9643.0
2024-03-18 11:40:00,334.49,334.54,334.35,334.54,6794.0,332.1494,332.1991,332.0104,332.1991,6794.0
2024-03-18 11:45:00,334.51,334.53,334.18,334.22,5949.0,332.1693,332.1892,331.8416,331.8813,5949.0
2024-03-18 11:50:00,334.25,334.31,333.89,333.96,13135.0,331.9111,331.9707,331.5536,331.6232,13135.0
2024-03-18 11:55:00,333.98,334.2,333.97,334.1,3660.0,331.643,331.8615,331.6331,331.7622,3660.0
2024-03-18 12:00:00,334.04,334.08,333.77,334.01,4761.0,331.7026,331.7423,331.4345,331.6728,4761.0
2024-03-18 12:05:00,333.9,334.21,333.9,334.21,1358.0,331.5636,331.8714,331.5636,331.8714,1358.0
2024-03-18 12:10:00,334.21,334.47,334.16,334.46,3605.0,331.8714,332.1296,331.8218,332.1197,3605.0
2024-03-18 12:15:00,334.43,334.43,334.19,334.27,12196.0,332.0899,332.0899,331.8515,331.931,12196.0
2024-03-18 12:20:00,334.29,334.33,334.21,334.24,3324.0,331.9508,331.9906,331.8714,331.9012,3324.0
2024-03-18 12:25:00,334.29,334.29,334.0,334.13,2238.0,331.9508,331.9508,331.6629,331.792,2238.0
2024-03-18 12:30:00,334.13,334.13,333.79,333.97,5360.0,331.792,331.792,331.4543,331.6331,5360.0
2024-03-18 12:35:00,333.97,334.12,333.97,334.05,903.0,331.6331,331.782,331.6331,331.7125,903.0
2024-03-18 12:40:00,334.04,334.12,333.9,334.12,2709.0,331.7026,331.782,331.5636,331.782,2709.0
2024-03-18 12:45:00,334.03,334.11,334.02,334.03,7133.0,331.6927,331.7721,331.6827,331.6927,7133.0
2024-03-18 12:50:00,333.82,333.86,333.44,333.52,6131.0,331.4841,331.5239,331.1068,331.1862,6131.0
2024-03-18 12:55:00,333.5,333.5,333.29,333.35,34482.0,331.1664,331.1664,330.9578,331.0174,34482.0
2024-03-18 13:00:00,333.22,333.41,333.17,333.19,1353.0,330.8883,331.077,330.8387,330.8585,1353.0
2024-03-18 13:05:00,333.15,333.52,333.15,333.39,2676.0,330.8188,331.1862,330.8188,331.0571,2676.0
2024-03-18 13:10:00,333.42,333.44,333.25,333.3,3530.0,331.0869,331.1068,330.9181,330.9678,3530.0
2024-03-18 13:15:00,333.35,333.43,333.29,333.35,1931.0,331.0174,331.0969,330.9578,331.0174,1931.0
2024-03-18 13:20:00,333.55,333.89,333.55,333.89,2984.0,331.216,331.5536,331.216,331.5536,2984.0
2024-03-18 13:25:00,333.88,333.99,333.8,333.99,1860.0,331.5437,331.6529,331.4643,331.6529,1860.0
2024-03-18 13:30:00,334.01,334.01,333.79,333.8,1876.0,331.6728,331.6728,331.4543,331.4643,1876.0
2024-03-18 13:35:00,333.78,333.83,333.38,333.42,8302.0,331.4444,331.4941,331.0472,331.0869,8302.0
2024-03-18 13:40:00,333.39,333.52,333.29,333.52,3068.0,331.0571,331.1862,330.9578,331.1862,3068.0
2024-03-18 13:45:00,333.59,333.59,333.48,333.51,1213.0,331.2557,331.2557,331.1465,331.1763,1213.0
2024-03-18 13:50:00,333.72,333.72,333.48,333.52,2918.0,331.3848,331.3848,331.1465,331.1862,2918.0
2024-03-18 13:55:00,333.5,333.79,333.47,333.79,2646.0,331.1664,331.4543,331.1366,331.4543,2646.0
2024-03-18 14:00:00,333.79,333.83,333.67,333.77,5608.0,331.4543,331.4941,331.3352,331.4345,5608.0
2024-03-18 14:05:00,333.83,334.06,333.71,334.05,4747.0,331.4941,331.7225,331.3749,331.7125,4747.0
2024-03-18 14:10:00,334.02,334.16,333.92,333.92,5551.0,331.6827,331.8218,331.5834,331.5834,5551.0
2024-03-18 14:15:00,333.95,334.15,333.94,334.11,8125.0,331.6132,331.8118,331.6033,331.7721,8125.0
2024-03-18 14:20:00,334.11,334.16,333.98,334.14,3331.0,331.7721,331.8218,331.643,331.8019,3331.0
2024-03-18 14:25:00,334.19,334.4,334.18,334.4,2640.0,331.8515,332.0601,331.8416,332.0601,2640.0
2024-03-18 14:30:00,334.4,334.4,334.23,334.26,3949.0,332.0601,332.0601,331.8913,331.9211,3949.0
2024-03-18 14:35:00,334.21,334.38,334.2,334.25,13809.0,331.8714,332.0402,331.8615,331.9111,13809.0
2024-03-18 14:40:00,334.23,334.24,333.6,333.72,9523.0,331.8913,331.9012,331.2657,331.3848,9523.0
2024-03-18 14:45:00,333.67,333.88,333.64,333.88,2495.0,331.3352,331.5437,331.3054,331.5437,2495.0
2024-03-18 14:50:00,333.84,333.93,333.79,333.87,7529.0,331.504,331.5934,331.4543,331.5338,7529.0
2024-03-18 14:55:00,333.86,333.95,333.68,333.92,7649.0,331.5239,331.6132,331.3451,331.5834,7649.0
2024-03-18 15:00:00,333.89,333.93,333.82,333.9,1763.0,331.5536,331.5934,331.4841,331.5636,1763.0
2024-03-18 15:05:00,333.87,334.24,333.83,334.11,4069.0,331.5338,331.9012,331.4941,331.7721,4069.0
2024-03-18 15:10:00,334.11,334.25,334.06,334.13,15192.0,331.7721,331.9111,331.7225,331.792,15192.0
2024-03-18 15:15:00,334.15,334.22,334.08,334.12,4575.0,331.8118,331.8813,331.7423,331.782,4575.0
2024-03-18 15:20:00,334.15,334.18,334.08,334.08,7010.0,331.8118,331.8416,331.7423,331.7423,7010.0
2024-03-18 15:25:00,334.08,334.08,333.92,334.01,4608.0,331.7423,331.7423,331.5834,331.6728,4608.0
2024-03-18 15:30:00,333.99,334.2,333.99,334.14,8392.0,331.6529,331.8615,331.6529,331.8019,8392.0
2024-03-18 15:35:00,334.11,334.11,333.91,333.91,5240.0,331.7721,331.7721,331.5735,331.5735,5240.0
2024-03-18 15:40:00,333.9,333.94,333.78,333.88,2947.0,331.5636,331.6033,331.4444,331.5437,2947.0
2024-03-18 15:45:00,333.93,334.06,333.9,333.99,68815.0,331.5934,331.7225,331.5636,331.6529,68815.0
2024-03-18 15:50:00,333.86,333.9,333.22,333.22,218674.0,331.5239,331.5636,330.8883,330.8883,218674.0
2024-03-18 15:55:00,333.25,333.43,332.88,333.11,43186.0,330.9181,331.0969,330.5507,330.7791,43186.0
2024-03-19 09:30:00,332.13,332.38,331.45,332.09,112382.0,329.806,330.0542,329.1307,329.7662,112382.0
2024-03-19 09:35:00,331.74,331.74,331.13,331.16,6693.0,329.4187,329.4187,328.813,328.8427,6693.0
2024-03-19 09:40:00,330.99,331.02,330.66,330.98,9094.0,328.6739,328.7037,328.3462,328.664,9094.0
2024-03-19 09:45:00,330.97,331.2,330.8,331.2,5413.0,328.6541,328.8825,328.4853,328.8825,5413.0
2024-03-19 09:50:00,331.2,331.56,331.06,331.38,1694.0,328.8825,329.2399,328.7434,329.0612,1694.0
2024-03-19 09:55:00,331.32,331.63,331.25,331.56,1455.0,329.0016,329.3095,328.9321,329.2399,1455.0
2024-03-19 10:00:00,331.57,331.87,331.45,331.73,3483.0,329.2499,329.5478,329.1307,329.4088,3483.0
2024-03-19 10:05:00,331.79,332.09,331.71,331.72,8754.0,329.4683,329.7662,329.3889,329.3988,8754.0
2024-03-19 10:10:00,331.75,331.83,331.64,331.79,1868.0,329.4286,329.5081,329.3194,329.4683,1868.0
2024-03-19 10:15:00,331.7,331.7,331.27,331.27,1724.0,329.379,329.379,328.952,328.952,1724.0
2024-03-19 10:20:00,331.29,331.43,331.26,331.39,5378.0,328.9718,329.1109,328.942,329.0711,5378.0
2024-03-19 10:25:00,331.63,331.83,331.41,331.41,6903.0,329.3095,329.5081,329.091,329.091,6903.0
2024-03-19 10:30:00,331.42,331.76,331.31,331.76,11208.0,329.1009,329.4385,328.9917,329.4385,11208.0
2024-03-19 10:35:00,331.75,332.14,331.65,332.1,9911.0,329.4286,329.8159,329.3293,329.7762,9911.0
2024-03-19 10:40:00,332.14,332.38,332.05,332.3,6993.0,329.8159,330.0542,329.7265,329.9748,6993.0
2024-03-19 10:45:00,332.35,332.48,332.3,332.48,3781.0,330.0244,330.1535,329.9748,330.1535,3781.0
2024-03-19 10:50:00,332.47,332.47,332.15,332.29,3487.0,330.1436,330.1436,329.8258,329.9648,3487.0
2024-03-19 10:55:00,332.35,332.43,332.06,332.06,2011.0,330.0244,330.1039,329.7364,329.7364,2011.0
2024-03-19 11:00:00,332.12,332.16,332.05,332.16,3649.0,329.796,329.8357,329.7265,329.8357,3649.0
2024-03-19 11:05:00,332.49,332.51,332.26,332.33,6433.0,330.1634,330.1833,329.935,330.0046,6433.0
2024-03-19 11:10:00,332.39,332.4,332.21,332.4,4211.0,330.0641,330.0741,329.8854,330.0741,4211.0
2024-03-19 11:15:00,332.34,332.38,332.22,332.24,7069.0,330.0145,330.0542,329.8953,329.9152,7069.0
2024-03-19 11:20:00,332.3,332.32,332.06,332.11,5868.0,329.9748,329.9946,329.7364,329.7861,5868.0
2024-03-19 11:25:00,332.07,332.51,332.03,332.47,6313.0,329.7464,330.1833,329.7067,330.1436,6313.0
2024-03-19 11:30:00,332.53,332.92,332.52,332.89,8107.0,330.2032,330.5904,330.1932,330.5606,8107.0
2024-03-19 11:35:00,332.9,333.1,332.75,332.76,4546.0,330.5706,330.7692,330.4216,330.4315,4546.0
2024-03-19 11:40:00,332.73,332.77,332.67,332.69,2025.0,330.4018,330.4415,330.3422,330.362,2025.0
2024-03-19 11:45:00,332.63,332.82,332.62,332.78,3108.0,330.3025,330.4911,330.2925,330.4514,3108.0
2024-03-19 11:50:00,332.84,332.84,332.5,332.52,6972.0,330.511,330.511,330.1734,330.1932,6972.0
2024-03-19 11:55:00,332.52,332.84,332.47,332.84,2785.0,330.1932,330.511,330.1436,330.511,2785.0
2024-03-19 12:00:00,332.84,332.9,332.79,332.88,4879.0,330.511,330.5706,330.4613,330.5507,4879.0
2024-03-19 12:05:00,332.86,333.07,332.84,332.84,3621.0,330.5308,330.7394,330.511,330.511,3621.0
2024-03-19 12:10:00,332.81,332.86,332.67,332.8,2440.0,330.4812,330.5308,330.3422,330.4713,2440.0
2024-03-19 12:15:00,332.75,333.32,332.75,333.31,2640.0,330.4216,330.9876,330.4216,330.9777,2640.0
2024-03-19 12:20:00,333.41,333.58,333.34,333.58,8074.0,331.077,331.2458,331.0075,331.2458,8074.0
2024-03-19 12:25:00,333.54,333.66,333.43,333.58,2987.0,331.2061,331.3253,331.0969,331.2458,2987.0
2024-03-19 12:30:00,333.68,333.95,333.68,333.93,19888.0,331.3451,331.6132,331.3451,331.5934,19888.0
2024-03-19 12:35:00,333.87,334.02,333.86,333.98,12245.0,331.5338,331.6827,331.5239,331.643,12245.0
2024-03-19 12:40:00,333.9,334.39,333.9,334.39,3278.0,331.5636,332.0501,331.5636,332.0501,3278.0
2024-03-19 12:45:00,334.46,334.5,334.32,334.32,1497.0,332.1197,332.1594,331.9806,331.9806,1497.0
2024-03-19 12:50:00,334.58,334.73,334.51,334.58,3337.0,332.2388,332.3878,332.1693,332.2388,3337.0
2024-03-19 12:55:00,334.52,334.54,334.25,334.28,3419.0,332.1792,332.1991,331.9111,331.9409,3419.0
2024-03-19 13:00:00,334.39,334.89,334.38,334.53,9817.0,332.0501,332.5466,332.0402,332.1892,9817.0
2024-03-19 13:05:00,334.56,334.56,334.16,334.16,20407.0,332.219,332.219,331.8218,331.8218,20407.0
2024-03-19 13:10:00,334.2,334.45,334.19,334.29,4044.0,331.8615,332.1097,331.8515,331.9508,4044.0
2024-03-19 13:15:00,334.25,334.35,334.04,334.2,5946.0,331.9111,332.0104,331.7026,331.8615,5946.0
2024-03-19 13:20:00,334.2,334.36,334.15,334.31,17504.0,331.8615,332.0204,331.8118,331.9707,17504.0
2024-03-19 13:25:00,334.32,334.49,334.28,334.47,1524.0,331.9806,332.1494,331.9409,332.1296,1524.0
2024-03-19 13:30:00,334.59,334.74,334.52,334.62,5665.0,332.2487,332.3977,332.1792,332.2785,5665.0
2024-03-19 13:35:00,334.55,334.76,334.51,334.72,1747.0,332.209,332.4176,332.1693,332.3778,1747.0
2024-03-19 13:40:00,334.74,334.75,334.54,334.69,3303.0,332.3977,332.4076,332.1991,332.348,3303.0
2024-03-19 13:45:00,334.83,334.91,334.8,334.82,4049.0,332.4871,332.5665,332.4573,332.4771,4049.0
2024-03-19 13:50:00,334.86,334.86,334.45,334.46,2956.0,332.5169,332.5169,332.1097,332.1197,2956.0
2024-03-19 13:55:00,334.46,334.71,334.45,334.63,1725.0,332.1197,332.3679,332.1097,332.2885,1725.0
2024-03-19 14:00:00,334.71,334.71,334.43,334.56,6702.0,332.3679,332.3679,332.0899,332.219,6702.0
2024-03-19 14:05:00,334.56,334.64,334.39,334.4,6462.0,332.219,332.2984,332.0501,332.0601,6462.0
2024-03-19 14:10:00,334.41,334.77,334.38,334.77,2671.0,332.07,332.4275,332.0402,332.4275,2671.0
2024-03-19 14:15:00,334.73,335.05,334.73,334.75,4815.0,332.3878,332.7055,332.3878,332.4076,4815.0
2024-03-19 14:20:00,334.82,334.82,334.64,334.78,2571.0,332.4771,332.4771,332.2984,332.4374,2571.0
2024-03-19 14:25:00,334.68,334.79,334.6,334.78,5062.0,332.3381,332.4473,332.2587,332.4374,5062.0
2024-03-19 14:30:00,334.79,335.03,334.78,334.89,11558.0,332.4473,332.6857,332.4374,332.5466,11558.0
2024-03-19 14:35:00,334.91,334.97,334.84,334.9,2487.0,332.5665,332.6261,332.497,332.5566,2487.0
2024-03-19 14:40:00,334.9,334.99,334.84,334.91,3281.0,332.5566,332.6459,332.497,332.5665,3281.0
2024-03-19 14:45:00,334.88,334.94,334.79,334.85,2172.0,332.5367,332.5963,332.4473,332.5069,2172.0
2024-03-19 14:50:00,334.88,334.98,334.75,334.75,2095.0,332.5367,332.636,332.4076,332.4076,2095.0
2024-03-19 14:55:00,334.69,334.77,334.44,334.65,15402.0,332.348,332.4275,332.0998,332.3083,15402.0
2024-03-19 15:00:00,334.74,334.79,334.64,334.66,3919.0,332.3977,332.4473,332.2984,332.3183,3919.0
2024-03-19 15:05:00,334.54,334.61,334.35,334.36,8931.0,332.1991,332.2686,332.0104,332.0204,8931.0
2024-03-19 15:10:00,334.43,334.53,334.13,334.21,6165.0,332.0899,332.1892,331.792,331.8714,6165.0
2024-03-19 15:15:00,334.14,334.28,333.92,334.28,7647.0,331.8019,331.9409,331.5834,331.9409,7647.0
2024-03-19 15:20:00,334.31,334.35,334.03,334.17,3513.0,331.9707,332.0104,331.6927,331.8317,3513.0
2024-03-19 15:25:00,334.18,334.24,334.03,334.19,2099.0,331.8416,331.9012,331.6927,331.8515,2099.0
2024-03-19 15:30:00,334.15,334.38,334.12,334.24,12059.0,331.8118,332.0402,331.782,331.9012,12059.0
2024-03-19 15:35:00,334.22,334.6,334.22,334.56,2988.0,331.8813,332.2587,331.8813,332.219,2988.0
2024-03-19 15:40:00,334.67,334.67,334.5,334.65,34199.0,332.3282,332.3282,332.1594,332.3083,34199.0
2024-03-19 15:45:00,334.65,335.18,334.65,335.18,49933.0,332.3083,332.8346,332.3083,332.8346,49933.0
2024-03-19 15:50:00,335.15,335.36,334.97,335.32,84818.0,332.8048,333.0134,332.6261,332.9736,84818.0
2024-03-19 15:55:00,335.29,335.41,335.06,335.21,212320.0,332.9438,333.063,332.7155,332.8644,212320.0
2024-03-20 09:30:00,335.78,335.97,335.38,335.38,12609.0,333.4304,333.6191,333.0332,333.0332,12609.0
2024-03-20 09:35:00,335.37,335.41,334.84,334.85,2064.0,333.0233,333.063,332.497,332.5069,2064.0
2024-03-20 09:40:00,334.89,335.17,334.79,334.79,6745.0,332.5466,332.8247,332.4473,332.4473,6745.0
2024-03-20 09:45:00,334.8,334.98,334.68,334.71,3633.0,332.4573,332.636,332.3381,332.3679,3633.0
2024-03-20 09:50:00,334.87,335.04,334.81,335.04,3603.0,332.5268,332.6956,332.4672,332.6956,3603.0
2024-03-20 09:55:00,335.0,335.22,334.99,335.13,2743.0,332.6559,332.8743,332.6459,332.785,2743.0
2024-03-20 10:00:00,334.99,335.2,334.8,335.2,2330.0,332.6459,332.8545,332.4573,332.8545,2330.0
2024-03-20 10:05:00,335.08,335.21,335.03,335.06,2806.0,332.7353,332.8644,332.6857,332.7155,2806.0
2024-03-20 10:10:00,335.12,335.12,334.95,335.08,2163.0,332.775,332.775,332.6062,332.7353,2163.0
2024-03-20 10:15:00,335.13,335.21,334.97,334.98,11818.0,332.785,332.8644,332.6261,332.636,11818.0
2024-03-20 10:20:00,334.95,335.44,334.93,335.4,5849.0,332.6062,333.0928,332.5864,333.0531,5849.0
2024-03-20 10:25:00,335.38,335.72,335.38,335.62,3940.0,333.0332,333.3708,333.0332,333.2715,3940.0
2024-03-20 10:30:00,335.7,335.71,335.35,335.35,5705.0,333.351,333.3609,333.0034,333.0034,5705.0
2024-03-20 10:35:00,335.3,335.3,334.95,335.06,3728.0,332.9538,332.9538,332.6062,332.7155,3728.0
2024-03-20 10:40:00,335.11,335.17,335.01,335.05,2493.0,332.7651,332.8247,332.6658,332.7055,2493.0
2024-03-20 10:45:00,334.95,335.11,334.85,334.9,2551.0,332.6062,332.7651,332.5069,332.5566,2551.0
2024-03-20 10:50:00,334.9,335.14,334.9,335.06,3630.0,332.5566,332.7949,332.5566,332.7155,3630.0
2024-03-20 10:55:00,335.04,335.16,334.98,335.03,5359.0,332.6956,332.8148,332.636,332.6857,5359.0
2024-03-20 11:00:00,335.04,335.28,335.02,335.26,7321.0,332.6956,332.9339,332.6757,332.9141,7321.0
2024-03-20 11:05:00,335.34,335.42,335.27,335.27,7192.0,332.9935,333.0729,332.924,332.924,7192.0
2024-03-20 11:10:00,335.31,335.43,335.31,335.36,2281.0,332.9637,333.0829,332.9637,333.0134,2281.0
2024-03-20 11:15:00,335.4,335.45,335.31,335.41,1716.0,333.0531,333.1027,332.9637,333.063,1716.0
2024-03-20 11:20:00,335.4,335.56,335.4,335.55,2807.0,333.0531,333.212,333.0531,333.202,2807.0
2024-03-20 11:25:00,335.52,335.59,335.48,335.49,3174.0,333.1722,333.2417,333.1325,333.1424,3174.0
2024-03-20 11:30:00,335.47,335.56,335.28,335.28,3616.0,333.1226,333.212,332.9339,332.9339,3616.0
2024-03-20 11:35:00,335.36,335.43,335.22,335.24,3368.0,333.0134,333.0829,332.8743,332.8942,3368.0
2024-03-20 11:40:00,335.29,335.31,335.25,335.29,814.0,332.9438,332.9637,332.9041,332.9438,814.0
2024-03-20 11:45:00,335.13,335.17,334.92,334.97,8996.0,332.785,332.8247,332.5764,332.6261,8996.0
2024-03-20 11:50:00,335.15,335.29,335.13,335.22,1150.0,332.8048,332.9438,332.785,332.8743,1150.0
2024-03-20 11:55:00,335.29,335.35,335.26,335.26,1258.0,332.9438,333.0034,332.9141,332.9141,1258.0
2024-03-20 12:00:00,335.22,335.25,335.18,335.25,1620.0,332.8743,332.9041,332.8346,332.9041,1620.0
2024-03-20 12:05:00,335.23,335.23,334.91,335.11,1606.0,332.8843,332.8843,332.5665,332.7651,1606.0
2024-03-20 12:10:00,335.09,335.09,335.02,335.02,1693.0,332.7452,332.7452,332.6757,332.6757,1693.0
2024-03-20 12:15:00,334.94,335.06,334.91,335.06,3385.0,332.5963,332.7155,332.5665,332.7155,3385.0
2024-03-20 12:20:00,335.06,335.14,335.0,335.14,13524.0,332.7155,332.7949,332.6559,332.7949,13524.0
2024-03-20 12:25:00,335.31,335.35,335.25,335.28,4626.0,332.9637,333.0034,332.9041,332.9339,4626.0
2024-03-20 12:30:00,335.27,335.27,334.95,335.07,7737.0,332.924,332.924,332.6062,332.7254,7737.0
2024-03-20 12:35:00,335.1,335.3,335.1,335.3,4735.0,332.7552,332.9538,332.7552,332.9538,4735.0
2024-03-20 12:40:00,335.4,335.44,335.4,335.42,1444.0,333.0531,333.0928,333.0531,333.0729,1444.0
2024-03-20 12:45:00,335.36,335.48,335.35,335.48,2177.0,333.0134,333.1325,333.0034,333.1325,2177.0
2024-03-20 12:50:00,335.41,335.52,335.35,335.52,8178.0,333.063,333.1722,333.0034,333.1722,8178.0
2024-03-20 12:55:00,335.52,335.52,335.45,335.51,1000.0,333.1722,333.1722,333.1027,333.1623,1000.0
2024-03-20 13:00:00,335.56,335.56,335.36,335.36,774.0,333.212,333.212,333.0134,333.0134,774.0
2024-03-20 13:05:00,335.51,335.51,335.36,335.36,2800.0,333.1623,333.1623,333.0134,333.0134,2800.0
2024-03-20 13:10:00,335.29,335.29,335.01,335.09,1242.0,332.9438,332.9438,332.6658,332.7452,1242.0
2024-03-20 13:15:00,335.0,335.18,334.96,335.11,2160.0,332.6559,332.8346,332.6162,332.7651,2160.0
2024-03-20 13:20:00,335.15,335.15,335.09,335.1,1169.0,332.8048,332.8048,332.7452,332.7552,1169.0
2024-03-20 13:25:00,335.23,335.23,335.18,335.19,1545.0,332.8843,332.8843,332.8346,332.8445,1545.0
2024-03-20 13:30:00,335.02,335.25,335.0,335.25,3559.0,332.6757,332.9041,332.6559,332.9041,3559.0
2024-03-20 13:35:00,335.23,335.23,335.1,335.11,750.0,332.8843,332.8843,332.7552,332.7651,750.0
2024-03-20 13:40:00,335.0,335.0,334.9,334.92,785.0,332.6559,332.6559,332.5566,332.5764,785.0
2024-03-20 13:45:00,334.92,335.09,334.86,335.09,2542.0,332.5764,332.7452,332.5169,332.7452,2542.0
2024-03-20 13:50:00,335.17,335.27,335.15,335.18,1877.0,332.8247,332.924,332.8048,332.8346,1877.0
2024-03-20 13:55:00,335.12,335.26,335.11,335.23,1395.0,332.775,332.9141,332.7651,332.8843,1395.0
2024-03-20 14:00:00,335.68,336.93,335.68,336.86,9040.0,333.3311,334.5724,333.3311,334.5029,9040.0
2024-03-20 14:05:00,337.0,337.53,336.27,336.27,17263.0,334.6419,335.1682,333.917,333.917,17263.0
2024-03-20 14:10:00,336.29,336.92,336.29,336.36,16656.0,333.9368,334.5624,333.9368,334.0064,16656.0
2024-03-20 14:15:00,336.62,336.62,336.14,336.22,9753.0,334.2645,334.2645,333.7879,333.8673,9753.0
2024-03-20 14:20:00,336.05,336.74,336.05,336.46,2721.0,333.6985,334.3837,333.6985,334.1057,2721.0
2024-03-20 14:25:00,336.5,336.94,336.4,336.94,1793.0,334.1454,334.5823,334.0461,334.5823,1793.0
2024-03-20 14:30:00,337.07,337.23,335.88,335.92,10978.0,334.7114,334.8703,333.5297,333.5694,10978.0
2024-03-20 14:35:00,335.88,337.01,335.71,336.78,8114.0,333.5297,334.6518,333.3609,334.4234,8114.0
2024-03-20 14:40:00,337.05,337.43,336.57,337.21,4209.0,334.6915,335.0689,334.2149,334.8504,4209.0
2024-03-20 14:45:00,337.5,338.07,337.46,338.07,2703.0,335.1384,335.7044,335.0987,335.7044,2703.0
2024-03-20 14:50:00,338.04,338.19,337.64,338.0,7156.0,335.6746,335.8236,335.2774,335.6349,7156.0
2024-03-20 14:55:00,338.06,338.12,337.77,337.8,2742.0,335.6945,335.754,335.4065,335.4363,2742.0
2024-03-20 15:00:00,337.83,338.07,337.81,337.84,4194.0,335.4661,335.7044,335.4462,335.476,4194.0
2024-03-20 15:05:00,337.99,338.72,337.99,338.48,4100.0,335.625,336.3498,335.625,336.1115,4100.0
2024-03-20 15:10:00,338.5,338.55,337.8,337.92,20088.0,336.1314,336.181,335.4363,335.5554,20088.0
2024-03-20 15:15:00,337.98,338.77,337.98,338.64,20554.0,335.615,336.3995,335.615,336.2704,20554.0
2024-03-20 15:20:00,338.62,338.75,338.31,338.57,82482.0,336.2505,336.3796,335.9427,336.2009,82482.0
2024-03-20 15:25:00,338.57,338.74,338.32,338.66,109759.0,336.2009,336.3697,335.9526,336.2903,109759.0
2024-03-20 15:30:00,338.67,338.87,338.64,338.78,120075.0,336.3002,336.4988,336.2704,336.4094,120075.0
2024-03-20 15:35:00,338.74,338.76,338.4,338.58,34709.0,336.3697,336.3896,336.0321,336.2108,34709.0
2024-03-20 15:40:00,338.57,338.57,338.09,338.14,76741.0,336.2009,336.2009,335.7243,335.7739,76741.0
2024-03-20 15:45:00,338.0,338.3,337.93,337.98,160572.0,335.6349,335.9328,335.5654,335.615,160572.0
2024-03-20 15:50:00,338.0,338.49,337.88,338.26,184513.0,335.6349,336.1215,335.5157,335.8931,184513.0
2024-03-20 15:55:00,338.18,338.8,338.17,338.77,371588.0,335.8136,336.4293,335.8037,336.3995,371588.0
2024-03-21 09:30:00,341.25,341.25,340.19,340.25,48339.0,339.3063,339.3063,338.2523,338.312,48339.0
2024-03-21 09:35:00,340.3,340.53,340.22,340.4,15543.0,338.3617,338.5904,338.2821,338.4611,15543.0
2024-03-21 09:40:00,340.39,340.83,340.04,340.18,12401.0,338.4512,338.8887,338.1032,338.2424,12401.0
2024-03-21 09:45:00,340.15,340.47,339.74,339.97,10023.0,338.2125,338.5307,337.8049,338.0336,10023.0
2024-03-21 09:50:00,339.62,339.96,339.62,339.9,10647.0,337.6856,338.0236,337.6856,337.964,10647.0
2024-03-21 09:55:00,339.87,339.99,339.64,339.99,9317.0,337.9341,338.0535,337.7054,338.0535,9317.0
2024-03-21 10:00:00,339.9,340.09,339.83,340.05,8812.0,337.964,338.1529,337.8944,338.1131,8812.0
2024-03-21 10:05:00,339.91,340.41,339.91,340.34,3689.0,337.9739,338.4711,337.9739,338.4015,3689.0
2024-03-21 10:10:00,340.35,340.42,340.21,340.3,6094.0,338.4114,338.481,338.2722,338.3617,6094.0
2024-03-21 10:15:00,340.38,340.38,340.17,340.26,3776.0,338.4412,338.4412,338.2324,338.3219,3776.0
2024-03-21 10:20:00,340.45,340.71,340.39,340.39,2698.0,338.5108,338.7694,338.4512,338.4512,2698.0
2024-03-21 10:25:00,340.49,340.54,340.33,340.33,76377.0,338.5506,338.6003,338.3915,338.3915,76377.0
2024-03-21 10:30:00,340.26,340.26,339.76,339.91,14912.0,338.3219,338.3219,337.8248,337.9739,14912.0
2024-03-21 10:35:00,339.9,340.07,339.81,339.86,56955.0,337.964,338.133,337.8745,337.9242,56955.0
2024-03-21 10:40:00,339.86,340.25,339.63,340.19,26632.0,337.9242,338.312,337.6955,338.2523,26632.0
2024-03-21 10:45:00,340.17,340.46,340.04,340.42,31658.0,338.2324,338.5208,338.1032,338.481,31658.0
2024-03-21 10:50:00,340.41,340.41,340.12,340.27,20758.0,338.4711,338.4711,338.1827,338.3319,20758.0
2024-03-21 10:55:00,340.22,340.27,339.82,339.83,18756.0,338.2821,338.3319,337.8844,337.8944,18756.0
2024-03-21 11:00:00,339.88,340.26,339.76,339.84,11541.0,337.9441,338.3219,337.8248,337.9043,11541.0
2024-03-21 11:05:00,339.76,339.78,339.48,339.65,5901.0,337.8248,337.8447,337.5464,337.7154,5901.0
2024-03-21 11:10:00,339.74,339.91,339.6,339.9,5169.0,337.8049,337.9739,337.6657,337.964,5169.0
2024-03-21 11:15:00,339.96,340.01,339.63,339.8,4503.0,338.0236,338.0733,337.6955,337.8645,4503.0
2024-03-21 11:20:00,339.84,340.04,339.82,339.98,1943.0,337.9043,338.1032,337.8844,338.0435,1943.0
2024-03-21 11:25:00,340.04,340.04,339.89,340.02,3233.0,338.1032,338.1032,337.954,338.0833,3233.0
2024-03-21 11:30:00,340.01,340.19,339.98,340.15,3024.0,338.0733,338.2523,338.0435,338.2125,3024.0
2024-03-21 11:35:00,340.19,340.33,340.18,340.28,1937.0,338.2523,338.3915,338.2424,338.3418,1937.0
2024-03-21 11:40:00,340.36,340.36,340.21,340.31,3154.0,338.4213,338.4213,338.2722,338.3716,3154.0
2024-03-21 11:45:00,340.22,340.33,340.14,340.33,5404.0,338.2821,338.3915,338.2026,338.3915,5404.0
2024-03-21 11:50:00,340.37,340.48,340.29,340.3,6921.0,338.4313,338.5407,338.3517,338.3617,6921.0
2024-03-21 11:55:00,340.25,340.3,340.23,340.23,2155.0,338.312,338.3617,338.2921,338.2921,2155.0
2024-03-21 12:00:00,340.22,340.33,340.2,340.33,4724.0,338.2821,338.3915,338.2623,338.3915,4724.0
2024-03-21 12:05:00,340.32,340.44,340.32,340.34,1195.0,338.3816,338.5009,338.3816,338.4015,1195.0
2024-03-21 12:10:00,340.27,340.33,340.2,340.23,15030.0,338.3319,338.3915,338.2623,338.2921,15030.0
2024-03-21 12:15:00,340.41,340.53,340.39,340.44,7218.0,338.4711,338.5904,338.4512,338.5009,7218.0
2024-03-21 12:20:00,340.41,340.57,340.34,340.51,2479.0,338.4711,338.6302,338.4015,338.5705,2479.0
2024-03-21 12:25:00,340.54,340.69,340.45,340.63,10773.0,338.6003,338.7495,338.5108,338.6898,10773.0
2024-03-21 12:30:00,340.67,340.68,340.46,340.47,1527.0,338.7296,338.7395,338.5208,338.5307,1527.0
2024-03-21 12:35:00,340.53,340.59,340.34,340.51,8602.0,338.5904,338.65,338.4015,338.5705,8602.0
2024-03-21 12:40:00,340.54,340.6,340.38,340.39,7505.0,338.6003,338.66,338.4412,338.4512,7505.0
2024-03-21 12:45:00,340.37,340.38,340.26,340.31,33385.0,338.4313,338.4412,338.3219,338.3716,33385.0
2024-03-21 12:50:00,340.34,340.51,340.34,340.46,2489.0,338.4015,338.5705,338.4015,338.5208,2489.0
2024-03-21 12:55:00,340.49,340.49,340.41,340.46,2429.0,338.5506,338.5506,338.4711,338.5208,2429.0
2024-03-21 13:00:00,340.36,340.38,340.02,340.21,15055.0,338.4213,338.4412,338.0833,338.2722,15055.0
2024-03-21 13:05:00,340.23,340.23,340.1,340.13,3403.0,338.2921,338.2921,338.1628,338.1927,3403.0
2024-03-21 13:10:00,340.22,340.31,340.2,340.27,1474.0,338.2821,338.3716,338.2623,338.3319,1474.0
2024-03-21 13:15:00,340.08,340.2,340.06,340.06,6642.0,338.1429,338.2623,338.1231,338.1231,6642.0
2024-03-21 13:20:00,340.1,340.1,339.95,339.99,13958.0,338.1628,338.1628,338.0137,338.0535,13958.0
2024-03-21 13:25:00,339.98,340.2,339.96,340.06,2752.0,338.0435,338.2623,338.0236,338.1231,2752.0
2024-03-21 13:30:00,339.98,340.02,339.9,339.91,1793.0,338.0435,338.0833,337.964,337.9739,1793.0
2024-03-21 13:35:00,339.92,340.1,339.92,340.06,2638.0,337.9839,338.1628,337.9839,338.1231,2638.0
2024-03-21 13:40:00,340.06,340.09,340.06,340.06,1478.0,338.1231,338.1529,338.1231,338.1231,1478.0
2024-03-21 13:45:00,340.0,340.01,339.65,339.65,1270.0,338.0634,338.0733,337.7154,337.7154,1270.0
2024-03-21 13:50:00,339.76,339.83,339.37,339.44,4552.0,337.8248,337.8944,337.437,337.5066,4552.0
2024-03-21 13:55:00,339.44,339.48,339.35,339.44,19183.0,337.5066,337.5464,337.4171,337.5066,19183.0
2024-03-21 14:00:00,339.44,339.51,339.23,339.38,31469.0,337.5066,337.5762,337.2978,337.4469,31469.0
2024-03-21 14:05:00,339.47,339.53,339.05,339.06,8107.0,337.5364,337.5961,337.1188,337.1288,8107.0
2024-03-21 14:10:00,339.11,339.33,339.1,339.24,11946.0,337.1785,337.3972,337.1685,337.3077,11946.0
2024-03-21 14:15:00,339.21,339.35,339.09,339.35,8434.0,337.2779,337.4171,337.1586,337.4171,8434.0
2024-03-21 14:20:00,339.34,339.5,339.26,339.26,7573.0,337.4072,337.5662,337.3276,337.3276,7573.0
2024-03-21 14:25:00,339.28,339.56,339.28,339.53,5222.0,337.3475,337.6259,337.3475,337.5961,5222.0
2024-03-21 14:30:00,339.5,339.5,339.24,339.25,2437.0,337.5662,337.5662,337.3077,337.3177,2437.0
2024-03-21 14:35:00,339.09,339.09,338.75,338.91,3700.0,337.1586,337.1586,336.8205,336.9796,3700.0
2024-03-21 14:40:00,338.81,338.91,338.61,338.91,2450.0,336.8802,336.9796,336.6813,336.9796,2450.0
2024-03-21 14:45:00,339.01,339.19,339.01,339.09,3251.0,337.079,337.258,337.079,337.1586,3251.0
2024-03-21 14:50:00,339.09,339.11,339.0,339.01,1735.0,337.1586,337.1785,337.0691,337.079,1735.0
2024-03-21 14:55:00,338.96,338.98,338.63,338.85,3564.0,337.0293,337.0492,336.7012,336.9199,3564.0
2024-03-21 15:00:00,338.9,338.91,338.68,338.68,7170.0,336.9697,336.9796,336.7509,336.7509,7170.0
2024-03-21 15:05:00,338.78,339.01,338.77,339.0,7324.0,336.8503,337.079,336.8404,337.0691,7324.0
2024-03-21 15:10:00,338.98,339.14,338.98,339.11,3531.0,337.0492,337.2083,337.0492,337.1785,3531.0
2024-03-21 15:15:00,339.07,339.19,339.07,339.16,19350.0,337.1387,337.258,337.1387,337.2282,19350.0
2024-03-21 15:20:00,339.19,339.19,338.85,338.91,8950.0,337.258,337.258,336.9199,336.9796,8950.0
2024-03-21 15:25:00,339.05,339.12,338.92,339.09,3408.0,337.1188,337.1884,336.9896,337.1586,3408.0
2024-03-21 15:30:00,339.16,339.38,338.98,339.01,30717.0,337.2282,337.4469,337.0492,337.079,30717.0
2024-03-21 15:35:00,339.01,339.03,338.7,338.8,59844.0,337.079,337.0989,336.7708,336.8702,59844.0
2024-03-21 15:40:00,338.81,339.11,338.81,339.11,57159.0,336.8802,337.1785,336.8802,337.1785,57159.0
2024-03-21 15:45:00,339.09,339.09,338.75,338.81,4337.0,337.1586,337.1586,336.8205,336.8802,4337.0
2024-03-21 15:50:00,338.86,339.11,338.86,338.89,47798.0,336.9299,337.1785,336.9299,336.9597,47798.0
2024-03-21 15:55:00,338.94,338.97,338.61,338.63,238303.0,337.0094,337.0393,336.6813,336.7012,238303.0
2024-03-22 09:30:00,338.67,338.67,338.25,338.35,10886.0,336.741,336.741,336.3234,336.4228,10886.0
2024-03-22 09:35:00,338.32,338.79,338.32,338.63,14564.0,336.393,336.8603,336.393,336.7012,14564.0
2024-03-22 09:40:00,338.65,338.84,338.2,338.2,60330.0,336.7211,336.91,336.2737,336.2737,60330.0
2024-03-22 09:45:00,338.24,338.24,337.99,338.06,2782.0,336.3134,336.3134,336.0648,336.1344,2782.0
2024-03-22 09:50:00,338.12,338.57,338.06,338.57,4119.0,336.1941,336.6415,336.1344,336.6415,4119.0
2024-03-22 09:55:00,338.6,338.66,338.46,338.5,2771.0,336.6714,336.731,336.5322,336.5719,2771.0
2024-03-22 10:00:00,338.43,338.96,338.43,338.96,5878.0,336.5023,337.0293,336.5023,337.0293,5878.0
2024-03-22 10:05:00,338.89,339.03,338.72,338.73,2927.0,336.9597,337.0989,336.7907,336.8006,2927.0
2024-03-22 10:10:00,338.77,338.95,338.48,338.48,4875.0,336.8404,337.0194,336.5521,336.5521,4875.0
2024-03-22 10:15:00,338.32,338.66,338.32,338.6,3417.0,336.393,336.731,336.393,336.6714,3417.0
2024-03-22 10:20:00,338.51,338.53,338.34,338.39,4771.0,336.5819,336.6018,336.4129,336.4626,4771.0
2024-03-22 10:25:00,338.42,338.49,338.26,338.49,2130.0,336.4924,336.562,336.3333,336.562,2130.0
2024-03-22 10:30:00,338.51,338.61,338.35,338.39,4042.0,336.5819,336.6813,336.4228,336.4626,4042.0
2024-03-22 10:35:00,338.31,338.31,338.17,338.24,6290.0,336.383,336.383,336.2438,336.3134,6290.0
2024-03-22 10:40:00,338.1,338.29,338.03,338.16,3791.0,336.1742,336.3631,336.1046,336.2339,3791.0
2024-03-22 10:45:00,338.13,338.37,338.11,338.34,14306.0,336.2041,336.4427,336.1842,336.4129,14306.0
2024-03-22 10:50:00,338.33,338.33,338.07,338.14,8003.0,336.4029,336.4029,336.1444,336.214,8003.0
2024-03-22 10:55:00,338.09,338.18,338.08,338.1,3250.0,336.1643,336.2538,336.1543,336.1742,3250.0
2024-03-22 11:00:00,338.24,338.55,338.11,338.5,5862.0,336.3134,336.6217,336.1842,336.5719,5862.0
2024-03-22 11:05:00,338.46,338.56,338.42,338.43,9095.0,336.5322,336.6316,336.4924,336.5023,9095.0
2024-03-22 11:10:00,338.43,338.69,338.43,338.58,3738.0,336.5023,336.7609,336.5023,336.6515,3738.0
2024-03-22 11:15:00,338.57,338.57,338.39,338.49,7570.0,336.6415,336.6415,336.4626,336.562,7570.0
2024-03-22 11:20:00,338.53,338.73,338.53,338.7,7659.0,336.6018,336.8006,336.6018,336.7708,7659.0
2024-03-22 11:25:00,338.71,338.85,338.7,338.75,4921.0,336.7807,336.9199,336.7708,336.8205,4921.0
2024-03-22 11:30:00,338.78,338.87,338.77,338.87,7114.0,336.8503,336.9398,336.8404,336.9398,7114.0
2024-03-22 11:35:00,338.87,338.9,338.56,338.56,6837.0,336.9398,336.9697,336.6316,336.6316,6837.0
2024-03-22 11:40:00,338.57,338.7,338.51,338.58,6146.0,336.6415,336.7708,336.5819,336.6515,6146.0
2024-03-22 11:45:00,338.55,338.74,338.55,338.64,2842.0,336.6217,336.8106,336.6217,336.7111,2842.0
2024-03-22 11:50:00,338.65,338.81,338.65,338.77,2500.0,336.7211,336.8802,336.7211,336.8404,2500.0
2024-03-22 11:55:00,338.74,338.81,338.69,338.77,1961.0,336.8106,336.8802,336.7609,336.8404,1961.0
2024-03-22 12:00:00,338.92,339.06,338.82,338.82,5257.0,336.9896,337.1288,336.8901,336.8901,5257.0
2024-03-22 12:05:00,338.84,338.88,338.73,338.81,4083.0,336.91,336.9498,336.8006,336.8802,4083.0
2024-03-22 12:10:00,338.83,338.97,338.73,338.76,4276.0,336.9001,337.0393,336.8006,336.8305,4276.0
2024-03-22 12:15:00,338.8,338.82,338.53,338.82,4858.0,336.8702,336.8901,336.6018,336.8901,4858.0
2024-03-22 12:20:00,338.92,338.93,338.74,338.83,12522.0,336.9896,336.9995,336.8106,336.9001,12522.0
2024-03-22 12:25:00,338.76,338.88,338.7,338.84,8556.0,336.8305,336.9498,336.7708,336.91,8556.0
2024-03-22 12:30:00,338.88,338.88,338.52,338.52,10090.0,336.9498,336.9498,336.5918,336.5918,10090.0
2024-03-22 12:35:00,338.55,338.63,338.44,338.62,2665.0,336.6217,336.7012,336.5123,336.6913,2665.0
2024-03-22 12:40:00,338.76,338.87,338.71,338.85,3018.0,336.8305,336.9398,336.7807,336.9199,3018.0
2024-03-22 12:45:00,338.89,339.01,338.85,338.96,27015.0,336.9597,337.079,336.9199,337.0293,27015.0
2024-03-22 12:50:00,338.97,339.3,338.97,339.24,7398.0,337.0393,337.3674,337.0393,337.3077,7398.0
2024-03-22 12:55:00,339.24,339.26,339.13,339.26,22113.0,337.3077,337.3276,337.1984,337.3276,22113.0
2024-03-22 13:00:00,339.34,339.38,339.25,339.36,6725.0,337.4072,337.4469,337.3177,337.427,6725.0
2024-03-22 13:05:00,339.43,339.47,339.39,339.46,3841.0,337.4966,337.5364,337.4569,337.5265,3841.0
2024-03-22 13:10:00,339.49,339.66,339.41,339.63,17438.0,337.5563,337.7253,337.4768,337.6955,17438.0
2024-03-22 13:15:00,339.6,339.66,339.48,339.48,7892.0,337.6657,337.7253,337.5464,337.5464,7892.0
2024-03-22 13:20:00,339.51,339.51,339.33,339.39,6346.0,337.5762,337.5762,337.3972,337.4569,6346.0
2024-03-22 13:25:00,339.36,339.47,339.34,339.44,9131.0,337.427,337.5364,337.4072,337.5066,9131.0
2024-03-22 13:30:00,339.49,339.63,339.47,339.5,7583.0,337.5563,337.6955,337.5364,337.5662,7583.0
2024-03-22 13:35:00,339.48,339.49,339.35,339.36,4295.0,337.5464,337.5563,337.4171,337.427,4295.0
2024-03-22 13:40:00,339.39,339.52,339.32,339.52,5384.0,337.4569,337.5861,337.3873,337.5861,5384.0
2024-03-22 13:45:00,339.54,339.66,339.45,339.62,4249.0,337.606,337.7253,337.5165,337.6856,4249.0
2024-03-22 13:50:00,339.61,339.85,339.61,339.78,5112.0,337.6756,337.9143,337.6756,337.8447,5112.0
2024-03-22 13:55:00,339.77,339.91,339.76,339.82,8447.0,337.8347,337.9739,337.8248,337.8844,8447.0
2024-03-22 14:00:00,339.83,339.88,339.72,339.85,3361.0,337.8944,337.9441,337.785,337.9143,3361.0
2024-03-22 14:05:00,339.86,339.86,339.65,339.67,5054.0,337.9242,337.9242,337.7154,337.7353,5054.0
2024-03-22 14:10:00,339.71,339.77,339.66,339.69,8887.0,337.7751,337.8347,337.7253,337.7552,8887.0
2024-03-22 14:15:00,339.66,339.66,339.48,339.48,9821.0,337.7253,337.7253,337.5464,337.5464,9821.0
2024-03-22 14:20:00,339.48,339.51,339.27,339.47,15027.0,337.5464,337.5762,337.3376,337.5364,15027.0
2024-03-22 14:25:00,339.46,339.8,339.45,339.77,2573.0,337.5265,337.8645,337.5165,337.8347,2573.0
2024-03-22 14:30:00,339.78,339.81,339.6,339.74,8198.0,337.8447,337.8745,337.6657,337.8049,8198.0
2024-03-22 14:35:00,339.75,339.76,339.68,339.75,3902.0,337.8148,337.8248,337.7452,337.8148,3902.0
2024-03-22 14:40:00,339.66,339.66,339.49,339.51,4863.0,337.7253,337.7253,337.5563,337.5762,4863.0
2024-03-22 14:45:00,339.51,339.56,339.35,339.36,7545.0,337.5762,337.6259,337.4171,337.427,7545.0
2024-03-22 14:50:00,339.39,339.45,339.3,339.32,4735.0,337.4569,337.5165,337.3674,337.3873,4735.0
2024-03-22 14:55:00,339.41,339.53,339.38,339.47,2327.0,337.4768,337.5961,337.4469,337.5364,2327.0
2024-03-22 15:00:00,339.46,339.48,339.28,339.35,5276.0,337.5265,337.5464,337.3475,337.4171,5276.0
2024-03-22 15:05:00,339.34,339.41,339.21,339.35,11284.0,337.4072,337.4768,337.2779,337.4171,11284.0
2024-03-22 15:10:00,339.44,339.45,338.84,339.01,11735.0,337.5066,337.5165,336.91,337.079,11735.0
2024-03-22 15:15:00,339.0,339.0,338.71,338.96,5312.0,337.0691,337.0691,336.7807,337.0293,5312.0
2024-03-22 15:20:00,338.96,339.02,338.88,338.94,4555.0,337.0293,337.089,336.9498,337.0094,4555.0
2024-03-22 15:25:00,339.07,339.18,338.99,339.15,5837.0,337.1387,337.2481,337.0592,337.2182,5837.0
2024-03-22 15:30:00,339.14,339.14,338.95,339.03,10043.0,337.2083,337.2083,337.0194,337.0989,10043.0
2024-03-22 15:35:00,339.12,339.32,339.1,339.29,4590.0,337.1884,337.3873,337.1685,337.3574,4590.0
2024-03-22 15:40:00,339.31,339.44,339.2,339.44,28756.0,337.3773,337.5066,337.268,337.5066,28756.0
2024-03-22 15:45:00,339.38,339.4,339.25,339.33,10728.0,337.4469,337.4668,337.3177,337.3972,10728.0
2024-03-22 15:50:00,339.32,339.66,339.32,339.53,12664.0,337.3873,337.7253,337.3873,337.5961,12664.0
2024-03-22 15:55:00,339.47,339.47,338.99,338.99,11882.0,337.5364,337.5364,337.0592,337.0592,11882.0
2024-03-25 09:30:00,337.17,337.62,337.12,337.39,60361.0,335.2495,335.697,335.1998,335.4683,60361.0
2024-03-25 09:35:00,337.41,337.53,337.07,337.12,11818.0,335.4882,335.6075,335.1501,335.1998,11818.0
2024-03-25 09:40:00,337.12,337.12,336.45,336.72,35919.0,335.1998,335.1998,334.5336,334.8021,35919.0
2024-03-25 09:45:00,336.69,337.48,336.66,337.48,24564.0,334.7723,335.5578,334.7424,335.5578,24564.0
2024-03-25 09:50:00,337.48,337.82,337.47,337.81,3989.0,335.5578,335.8958,335.5478,335.8859,3989.0
2024-03-25 09:55:00,337.82,337.87,337.6,337.6,5315.0,335.8958,335.9455,335.6771,335.6771,5315.0
2024-03-25 10:00:00,337.7,337.76,337.52,337.52,23046.0,335.7765,335.8362,335.5975,335.5975,23046.0
2024-03-25 10:05:00,337.58,338.02,337.58,337.95,11529.0,335.6572,336.0947,335.6572,336.0251,11529.0
2024-03-25 10:10:00,338.07,338.36,338.03,338.19,5509.0,336.1444,336.4327,336.1046,336.2637,5509.0
2024-03-25 10:15:00,338.23,338.39,338.17,338.34,4698.0,336.3035,336.4626,336.2438,336.4129,4698.0
2024-03-25 10:20:00,338.29,338.56,338.22,338.22,4660.0,336.3631,336.6316,336.2935,336.2935,4660.0
2024-03-25 10:25:00,338.27,338.36,338.12,338.14,2796.0,336.3433,336.4327,336.1941,336.214,2796.0
2024-03-25 10:30:00,338.01,338.24,337.96,338.24,1300.0,336.0847,336.3134,336.035,336.3134,1300.0
2024-03-25 10:35:00,338.29,338.35,338.01,338.15,8998.0,336.3631,336.4228,336.0847,336.2239,8998.0
2024-03-25 10:40:00,338.11,338.15,337.94,338.09,4279.0,336.1842,336.2239,336.0151,336.1643,4279.0
2024-03-25 10:45:00,338.02,338.02,337.82,337.9,5645.0,336.0947,336.0947,335.8958,335.9754,5645.0
2024-03-25 10:50:00,337.97,337.98,337.7,337.82,5094.0,336.045,336.0549,335.7765,335.8958,5094.0
2024-03-25 10:55:00,337.84,338.08,337.84,338.08,2836.0,335.9157,336.1543,335.9157,336.1543,2836.0
2024-03-25 11:00:00,338.1,338.23,338.04,338.23,5244.0,336.1742,336.3035,336.1146,336.3035,5244.0
2024-03-25 11:05:00,338.21,338.31,338.05,338.12,5620.0,336.2836,336.383,336.1245,336.1941,5620.0
2024-03-25 11:10:00,338.12,338.16,338.0,338.05,4891.0,336.1941,336.2339,336.0748,336.1245,4891.0
2024-03-25 11:15:00,338.05,338.25,337.93,338.0,11929.0,336.1245,336.3234,336.0052,336.0748,11929.0
2024-03-25 11:20:00,337.93,338.02,337.86,337.87,1079.0,336.0052,336.0947,335.9356,335.9455,1079.0
2024-03-25 11:25:00,338.04,338.05,337.8,338.02,5947.0,336.1146,336.1245,335.8759,336.0947,5947.0
2024-03-25 11:30:00,338.0,338.04,337.84,337.97,5673.0,336.0748,336.1146,335.9157,336.045,5673.0
2024-03-25 11:35:00,337.88,338.1,337.83,338.09,5724.0,335.9555,336.1742,335.9058,336.1643,5724.0
2024-03-25 11:40:00,338.09,338.19,338.08,338.11,1074.0,336.1643,336.2637,336.1543,336.1842,1074.0
2024-03-25 11:45:00,338.11,338.33,338.11,338.31,2831.0,336.1842,336.4029,336.1842,336.383,2831.0
2024-03-25 11:50:00,338.27,338.31,338.07,338.19,4430.0,336.3433,336.383,336.1444,336.2637,4430.0
2024-03-25 11:55:00,338.23,338.23,338.11,338.11,3218.0,336.3035,336.3035,336.1842,336.1842,3218.0
2024-03-25 12:00:00,338.09,338.1,337.78,337.84,7641.0,336.1643,336.1742,335.856,335.9157,7641.0
2024-03-25 12:05:00,337.94,337.94,337.72,337.73,20451.0,336.0151,336.0151,335.7964,335.8063,20451.0
2024-03-25 12:10:00,337.75,338.02,337.75,338.01,5179.0,335.8262,336.0947,335.8262,336.0847,5179.0
2024-03-25 12:15:00,338.03,338.18,338.0,338.18,3503.0,336.1046,336.2538,336.0748,336.2538,3503.0
2024-03-25 12:20:00,338.18,338.2,338.05,338.14,10852.0,336.2538,336.2737,336.1245,336.214,10852.0
2024-03-25 12:25:00,338.17,338.19,337.99,338.02,3065.0,336.2438,336.2637,336.0648,336.0947,3065.0
2024-03-25 12:30:00,337.99,337.99,337.88,337.91,1854.0,336.0648,336.0648,335.9555,335.9853,1854.0
2024-03-25 12:35:00,337.9,337.98,337.86,337.86,2476.0,335.9754,336.0549,335.9356,335.9356,2476.0
2024-03-25 12:40:00,337.8,338.09,337.8,337.95,2227.0,335.8759,336.1643,335.8759,336.0251,2227.0
2024-03-25 12:45:00,337.99,338.03,337.93,337.94,714.0,336.0648,336.1046,336.0052,336.0151,714.0
2024-03-25 12:50:00,337.95,338.18,337.84,338.18,5105.0,336.0251,336.2538,335.9157,336.2538,5105.0
2024-03-25 12:55:00,338.17,338.17,338.06,338.07,1351.0,336.2438,336.2438,336.1344,336.1444,1351.0
2024-03-25 13:00:00,338.05,338.12,338.03,338.12,1845.0,336.1245,336.1941,336.1046,336.1941,1845.0
2024-03-25 13:05:00,338.11,338.12,337.93,338.02,3420.0,336.1842,336.1941,336.0052,336.0947,3420.0
2024-03-25 13:10:00,338.01,338.1,337.81,338.1,13495.0,336.0847,336.1742,335.8859,336.1742,13495.0
2024-03-25 13:15:00,338.09,338.2,338.09,338.2,4654.0,336.1643,336.2737,336.1643,336.2737,4654.0
2024-03-25 13:20:00,338.15,338.23,338.07,338.21,1455.0,336.2239,336.3035,336.1444,336.2836,1455.0
2024-03-25 13:25:00,338.27,338.29,338.22,338.24,3774.0,336.3433,336.3631,336.2935,336.3134,3774.0
2024-03-25 13:30:00,338.26,338.29,338.15,338.21,9701.0,336.3333,336.3631,336.2239,336.2836,9701.0
2024-03-25 13:35:00,338.21,338.23,338.16,338.23,14647.0,336.2836,336.3035,336.2339,336.3035,14647.0
2024-03-25 13:40:00,338.28,338.43,338.27,338.43,2354.0,336.3532,336.5023,336.3433,336.5023,2354.0
2024-03-25 13:45:00,338.39,338.4,338.26,338.26,3650.0,336.4626,336.4725,336.3333,336.3333,3650.0
2024-03-25 13:50:00,338.3,338.3,338.17,338.29,3440.0,336.3731,336.3731,336.2438,336.3631,3440.0
2024-03-25 13:55:00,338.27,338.37,338.22,338.36,4586.0,336.3433,336.4427,336.2935,336.4327,4586.0
2024-03-25 14:00:00,338.4,338.41,338.38,338.39,1506.0,336.4725,336.4825,336.4526,336.4626,1506.0
2024-03-25 14:05:00,338.38,338.59,338.37,338.55,3862.0,336.4526,336.6614,336.4427,336.6217,3862.0
2024-03-25 14:10:00,338.61,338.62,338.54,338.58,4312.0,336.6813,336.6913,336.6117,336.6515,4312.0
2024-03-25 14:15:00,338.51,338.62,338.51,338.56,4175.0,336.5819,336.6913,336.5819,336.6316,4175.0
2024-03-25 14:20:00,338.54,338.6,338.52,338.52,1854.0,336.6117,336.6714,336.5918,336.5918,1854.0
2024-03-25 14:25:00,338.48,338.54,338.4,338.5,3650.0,336.5521,336.6117,336.4725,336.5719,3650.0
2024-03-25 14:30:00,338.5,338.5,338.37,338.39,12808.0,336.5719,336.5719,336.4427,336.4626,12808.0
2024-03-25 14:35:00,338.38,338.58,338.37,338.53,3418.0,336.4526,336.6515,336.4427,336.6018,3418.0
2024-03-25 14:40:00,338.59,338.59,338.5,338.52,2169.0,336.6614,336.6614,336.5719,336.5918,2169.0
2024-03-25 14:45:00,338.47,338.62,338.47,338.53,5536.0,336.5421,336.6913,336.5421,336.6018,5536.0
2024-03-25 14:50:00,338.51,338.65,338.51,338.64,2608.0,336.5819,336.7211,336.5819,336.7111,2608.0
2024-03-25 14:55:00,338.64,338.65,338.57,338.65,6967.0,336.7111,336.7211,336.6415,336.7211,6967.0
2024-03-25 15:00:00,338.66,338.66,338.47,338.47,3882.0,336.731,336.731,336.5421,336.5421,3882.0
2024-03-25 15:05:00,338.49,338.57,338.42,338.42,3170.0,336.562,336.6415,336.4924,336.4924,3170.0
2024-03-25 15:10:00,338.39,338.39,338.21,338.26,6072.0,336.4626,336.4626,336.2836,336.3333,6072.0
2024-03-25 15:15:00,338.24,338.37,338.22,338.33,10219.0,336.3134,336.4427,336.2935,336.4029,10219.0
2024-03-25 15:20:00,338.33,338.33,338.05,338.22,5662.0,336.4029,336.4029,336.1245,336.2935,5662.0
2024-03-25 15:25:00,338.22,338.24,338.1,338.11,8861.0,336.2935,336.3134,336.1742,336.1842,8861.0
2024-03-25 15:30:00,338.09,338.3,338.04,338.26,7762.0,336.1643,336.3731,336.1146,336.3333,7762.0
2024-03-25 15:35:00,338.27,338.35,338.19,338.19,2536.0,336.3433,336.4228,336.2637,336.2637,2536.0
2024-03-25 15:40:00,338.23,338.43,338.23,338.31,3777.0,336.3035,336.5023,336.3035,336.383,3777.0
2024-03-25 15:45:00,338.34,338.43,338.18,338.18,5484.0,336.4129,336.5023,336.2538,336.2538,5484.0
2024-03-25 15:50:00,338.12,338.14,337.7,337.7,18717.0,336.1941,336.214,335.7765,335.7765,18717.0
2024-03-25 15:55:00,337.74,337.8,337.53,337.76,42247.0,335.8163,335.8759,335.6075,335.8362,42247.0
2024-03-26 09:30:00,339.07,339.07,338.52,339.07,150175.0,337.1387,337.1387,336.5918,337.1387,150175.0
2024-03-26 09:35:00,339.08,339.2,338.7,338.74,11331.0,337.1486,337.268,336.7708,336.8106,11331.0
2024-03-26 09:40:00,338.73,338.87,338.54,338.87,9445.0,336.8006,336.9398,336.6117,336.9398,9445.0
2024-03-26 09:45:00,338.79,338.8,338.54,338.65,3479.0,336.8603,336.8702,336.6117,336.7211,3479.0
2024-03-26 09:50:00,338.7,338.7,338.44,338.53,6072.0,336.7708,336.7708,336.5123,336.6018,6072.0
2024-03-26 09:55:00,338.51,338.92,338.51,338.92,2140.0,336.5819,336.9896,336.5819,336.9896,2140.0
2024-03-26 10:00:00,338.92,339.18,338.92,339.15,8715.0,336.9896,337.2481,336.9896,337.2182,8715.0
2024-03-26 10:05:00,339.06,339.16,338.97,339.01,4925.0,337.1288,337.2282,337.0393,337.079,4925.0
2024-03-26 10:10:00,339.0,339.04,338.65,339.01,13401.0,337.0691,337.1089,336.7211,337.079,13401.0
2024-03-26 10:15:00,339.03,339.23,338.9,339.15,6843.0,337.0989,337.2978,336.9697,337.2182,6843.0
2024-03-26 10:20:00,339.1,339.21,338.91,339.05,9884.0,337.1685,337.2779,336.9796,337.1188,9884.0
2024-03-26 10:25:00,339.06,339.06,338.46,338.56,14470.0,337.1288,337.1288,336.5322,336.6316,14470.0
2024-03-26 10:30:00,338.52,338.57,338.27,338.56,12612.0,336.5918,336.6415,336.3433,336.6316,12612.0
2024-03-26 10:35:00,338.53,338.77,338.43,338.66,17343.0,336.6018,336.8404,336.5023,336.731,17343.0
2024-03-26 10:40:00,338.66,338.71,338.47,338.57,3446.0,336.731,336.7807,336.5421,336.6415,3446.0
2024-03-26 10:45:00,338.6,338.64,338.46,338.47,8948.0,336.6714,336.7111,336.5322,336.5421,8948.0
2024-03-26 10:50:00,338.5,338.7,338.49,338.7,3345.0,336.5719,336.7708,336.562,336.7708,3345.0
2024-03-26 10:55:00,338.75,338.81,338.6,338.77,2146.0,336.8205,336.8802,336.6714,336.8404,2146.0
2024-03-26 11:00:00,338.82,338.85,338.68,338.69,4588.0,336.8901,336.9199,336.7509,336.7609,4588.0
2024-03-26 11:05:00,338.7,338.88,338.7,338.86,3763.0,336.7708,336.9498,336.7708,336.9299,3763.0
2024-03-26 11:10:00,338.88,338.91,338.79,338.87,4929.0,336.9498,336.9796,336.8603,336.9398,4929.0
2024-03-26 11:15:00,338.87,338.95,338.82,338.86,5744.0,336.9398,337.0194,336.8901,336.9299,5744.0
2024-03-26 11:20:00,338.84,339.08,338.76,338.97,5200.0,336.91,337.1486,336.8305,337.0393,5200.0
2024-03-26 11:25:00,339.0,339.09,338.96,338.97,4656.0,337.0691,337.1586,337.0293,337.0393,4656.0
2024-03-26 11:30:00,338.98,339.02,338.9,339.0,3954.0,337.0492,337.089,336.9697,337.0691,3954.0
2024-03-26 11:35:00,338.98,339.04,338.94,338.98,3192.0,337.0492,337.1089,337.0094,337.0492,3192.0
2024-03-26 11:40:00,338.98,339.04,338.91,338.92,5761.0,337.0492,337.1089,336.9796,336.9896,5761.0
2024-03-26 11:45:00,338.89,338.94,338.84,338.84,2181.0,336.9597,337.0094,336.91,336.91,2181.0
2024-03-26 11:50:00,338.9,339.11,338.9,339.1,1217.0,336.9697,337.1785,336.9697,337.1685,1217.0
2024-03-26 11:55:00,339.11,339.13,339.02,339.08,3657.0,337.1785,337.1984,337.089,337.1486,3657.0
2024-03-26 12:00:00,339.13,339.19,338.99,339.01,5815.0,337.1984,337.258,337.0592,337.079,5815.0
2024-03-26 12:05:00,339.0,339.04,338.93,338.94,7521.0,337.0691,337.1089,336.9995,337.0094,7521.0
2024-03-26 12:10:00,338.91,338.97,338.88,338.89,1773.0,336.9796,337.0393,336.9498,336.9597,1773.0
2024-03-26 12:15:00,338.9,338.9,338.78,338.81,6438.0,336.9697,336.9697,336.8503,336.8802,6438.0
2024-03-26 12:20:00,338.77,338.77,338.57,338.65,3488.0,336.8404,336.8404,336.6415,336.7211,3488.0
2024-03-26 12:25:00,338.64,338.72,338.52,338.72,8388.0,336.7111,336.7907,336.5918,336.7907,8388.0
2024-03-26 12:30:00,338.69,338.73,338.66,338.66,2356.0,336.7609,336.8006,336.731,336.731,2356.0
2024-03-26 12:35:00,338.66,338.75,338.61,338.63,16294.0,336.731,336.8205,336.6813,336.7012,16294.0
2024-03-26 12:40:00,338.63,338.64,338.56,338.56,855.0,336.7012,336.7111,336.6316,336.6316,855.0
2024-03-26 12:45:00,338.54,338.7,338.53,338.62,5366.0,336.6117,336.7708,336.6018,336.6913,5366.0
2024-03-26 12:50:00,338.66,338.69,338.38,338.42,25000.0,336.731,336.7609,336.4526,336.4924,25000.0
2024-03-26 12:55:00,338.45,338.5,338.37,338.49,7809.0,336.5222,336.5719,336.4427,336.562,7809.0
2024-03-26 13:00:00,338.37,338.54,338.31,338.54,7564.0,336.4427,336.6117,336.383,336.6117,7564.0
2024-03-26 13:05:00,338.48,338.64,338.48,338.62,12993.0,336.5521,336.7111,336.5521,336.6913,12993.0
2024-03-26 13:10:00,338.63,338.65,338.55,338.59,3065.0,336.7012,336.7211,336.6217,336.6614,3065.0
2024-03-26 13:15:00,338.62,338.62,338.49,338.53,3292.0,336.6913,336.6913,336.562,336.6018,3292.0
2024-03-26 13:20:00,338.49,338.53,338.49,338.53,1105.0,336.562,336.6018,336.562,336.6018,1105.0
2024-03-26 13:25:00,338.47,338.51,338.44,338.45,2547.0,336.5421,336.5819,336.5123,336.5222,2547.0
2024-03-26 13:30:00,338.55,338.7,338.55,338.67,1906.0,336.6217,336.7708,336.6217,336.741,1906.0
2024-03-26 13:35:00,338.7,338.7,338.49,338.56,7581.0,336.7708,336.7708,336.562,336.6316,7581.0
2024-03-26 13:40:00,338.57,338.61,338.43,338.43,4070.0,336.6415,336.6813,336.5023,336.5023,4070.0
2024-03-26 13:45:00,338.46,338.46,338.29,338.39,3099.0,336.5322,336.5322,336.3631,336.4626,3099.0
2024-03-26 13:50:00,338.38,338.45,338.3,338.44,3569.0,336.4526,336.5222,336.3731,336.5123,3569.0
2024-03-26 13:55:00,338.51,338.54,338.37,338.4,7389.0,336.5819,336.6117,336.4427,336.4725,7389.0
2024-03-26 14:00:00,338.38,338.55,338.38,338.53,1530.0,336.4526,336.6217,336.4526,336.6018,1530.0
2024-03-26 14:05:00,338.54,338.65,338.54,338.65,4366.0,336.6117,336.7211,336.6117,336.7211,4366.0
2024-03-26 14:10:00,338.5,338.55,338.47,338.51,3715.0,336.5719,336.6217,336.5421,336.5819,3715.0
2024-03-26 14:15:00,338.59,338.66,338.56,338.62,6591.0,336.6614,336.731,336.6316,336.6913,6591.0
2024-03-26 14:20:00,338.59,338.68,338.53,338.61,6059.0,336.6614,336.7509,336.6018,336.6813,6059.0
2024-03-26 14:25:00,338.63,338.75,338.6,338.75,4045.0,336.7012,336.8205,336.6714,336.8205,4045.0
2024-03-26 14:30:00,338.67,338.76,338.66,338.76,6312.0,336.741,336.8305,336.731,336.8305,6312.0
2024-03-26 14:35:00,338.79,338.8,338.73,338.73,1369.0,336.8603,336.8702,336.8006,336.8006,1369.0
2024-03-26 14:40:00,338.6,338.65,338.5,338.54,3609.0,336.6714,336.7211,336.5719,336.6117,3609.0
2024-03-26 14:45:00,338.51,338.58,338.45,338.46,3173.0,336.5819,336.6515,336.5222,336.5322,3173.0
2024-03-26 14:50:00,338.44,338.64,338.43,338.63,4155.0,336.5123,336.7111,336.5023,336.7012,4155.0
2024-03-26 14:55:00,338.64,338.71,338.64,338.65,5076.0,336.7111,336.7807,336.7111,336.7211,5076.0
2024-03-26 15:00:00,338.65,338.65,338.53,338.55,11585.0,336.7211,336.7211,336.6018,336.6217,11585.0
2024-03-26 15:05:00,338.52,338.59,338.44,338.52,7564.0,336.5918,336.6614,336.5123,336.5918,7564.0
2024-03-26 15:10:00,338.57,338.6,338.35,338.35,4077.0,336.6415,336.6714,336.4228,336.4228,4077.0
2024-03-26 15:15:00,338.38,338.4,338.29,338.33,4008.0,336.4526,336.4725,336.3631,336.4029,4008.0
2024-03-26 15:20:00,338.32,338.32,338.21,338.24,10043.0,336.393,336.393,336.2836,336.3134,10043.0
2024-03-26 15:25:00,338.24,338.31,337.78,337.91,8455.0,336.3134,336.383,335.856,335.9853,8455.0
2024-03-26 15:30:00,337.84,337.85,337.38,337.5,8552.0,335.9157,335.9256,335.4583,335.5776,8552.0
2024-03-26 15:35:00,337.54,337.59,337.42,337.45,3714.0,335.6174,335.6671,335.4981,335.5279,3714.0
2024-03-26 15:40:00,337.46,337.61,336.95,336.96,6238.0,335.5379,335.687,335.0308,335.0407,6238.0
2024-03-26 15:45:00,337.12,337.27,337.08,337.11,122397.0,335.1998,335.3489,335.16,335.1899,122397.0
2024-03-26 15:50:00,337.05,337.26,336.94,336.95,14809.0,335.1302,335.339,335.0208,335.0308,14809.0
2024-03-26 15:55:00,337.0,337.0,336.43,336.62,89399.0,335.0805,335.0805,334.5137,334.7027,89399.0
2024-03-27 09:30:00,338.64,338.91,337.71,337.76,63535.0,336.7111,336.9796,335.7864,335.8362,63535.0
2024-03-27 09:35:00,337.82,337.89,337.28,337.58,14426.0,335.8958,335.9654,335.3589,335.6572,14426.0
2024-03-27 09:40:00,337.58,337.8,337.46,337.56,20819.0,335.6572,335.8759,335.5379,335.6373,20819.0
2024-03-27 09:45:00,337.57,337.96,337.56,337.9,10487.0,335.6472,336.035,335.6373,335.9754,10487.0
2024-03-27 09:50:00,337.95,337.98,337.09,337.17,16090.0,336.0251,336.0549,335.17,335.2495,16090.0
2024-03-27 09:55:00,337.22,337.37,336.79,336.86,9842.0,335.2992,335.4484,334.8717,334.9413,9842.0
2024-03-27 10:00:00,336.89,336.94,335.85,336.07,13049.0,334.9711,335.0208,333.937,334.1558,13049.0
2024-03-27 10:05:00,336.07,336.26,336.03,336.11,12759.0,334.1558,334.3447,334.116,334.1956,12759.0
2024-03-27 10:10:00,336.12,336.21,335.54,335.97,9090.0,334.2055,334.295,333.6288,334.0564,9090.0
2024-03-27 10:15:00,336.12,336.36,336.0,336.36,8908.0,334.2055,334.4441,334.0862,334.4441,8908.0
2024-03-27 10:20:00,336.27,336.27,335.94,335.94,8058.0,334.3546,334.3546,334.0265,334.0265,8058.0
2024-03-27 10:25:00,335.93,336.11,335.76,335.96,7988.0,334.0166,334.1956,333.8475,334.0464,7988.0
2024-03-27 10:30:00,335.98,336.25,335.83,336.25,10527.0,334.0663,334.3348,333.9172,334.3348,10527.0
2024-03-27 10:35:00,336.19,336.33,336.11,336.33,3827.0,334.2751,334.4143,334.1956,334.4143,3827.0
2024-03-27 10:40:00,336.25,336.42,336.04,336.04,9987.0,334.3348,334.5038,334.126,334.126,9987.0
2024-03-27 10:45:00,336.18,336.22,335.84,335.84,8340.0,334.2652,334.3049,333.9271,333.9271,8340.0
2024-03-27 10:50:00,335.78,336.09,335.77,336.09,8392.0,333.8674,334.1757,333.8575,334.1757,8392.0
2024-03-27 10:55:00,336.07,336.11,335.93,336.0,2891.0,334.1558,334.1956,334.0166,334.0862,2891.0
2024-03-27 11:00:00,336.09,336.09,335.7,335.75,2442.0,334.1757,334.1757,333.7879,333.8376,2442.0
2024-03-27 11:05:00,335.87,336.09,335.8,336.02,4484.0,333.9569,334.1757,333.8873,334.1061,4484.0
2024-03-27 11:10:00,335.99,335.99,335.8,335.96,2319.0,334.0762,334.0762,333.8873,334.0464,2319.0
2024-03-27 11:15:00,336.01,336.12,335.96,335.96,1497.0,334.0961,334.2055,334.0464,334.0464,1497.0
2024-03-27 11:20:00,335.94,336.03,335.86,335.91,1946.0,334.0265,334.116,333.947,333.9967,1946.0
2024-03-27 11:25:00,335.84,335.93,335.58,335.58,5277.0,333.9271,334.0166,333.6686,333.6686,5277.0
2024-03-27 11:30:00,335.57,335.64,335.41,335.53,20571.0,333.6586,333.7282,333.4995,333.6189,20571.0
2024-03-27 11:35:00,335.65,335.83,335.61,335.74,6447.0,333.7382,333.9172,333.6984,333.8277,6447.0
2024-03-27 11:40:00,335.73,335.96,335.65,335.92,5508.0,333.8177,334.0464,333.7382,334.0066,5508.0
2024-03-27 11:45:00,335.92,335.94,335.78,335.86,2147.0,334.0066,334.0265,333.8674,333.947,2147.0
2024-03-27 11:50:00,335.83,335.9,335.66,335.67,1982.0,333.9172,333.9868,333.7481,333.7581,1982.0
2024-03-27 11:55:00,335.68,335.87,335.52,335.52,9120.0,333.768,333.9569,333.6089,333.6089,9120.0
2024-03-27 12:00:00,335.53,335.79,335.45,335.75,29024.0,333.6189,333.8774,333.5393,333.8376,29024.0
2024-03-27 12:05:00,335.78,335.87,335.68,335.77,5152.0,333.8674,333.9569,333.768,333.8575,5152.0
2024-03-27 12:10:00,335.78,335.78,335.67,335.74,9534.0,333.8674,333.8674,333.7581,333.8277,9534.0
2024-03-27 12:15:00,335.73,335.89,335.64,335.86,3405.0,333.8177,333.9768,333.7282,333.947,3405.0
2024-03-27 12:20:00,335.87,336.04,335.87,336.02,3981.0,333.9569,334.126,333.9569,334.1061,3981.0
2024-03-27 12:25:00,335.99,336.14,335.95,336.11,3065.0,334.0762,334.2254,334.0365,334.1956,3065.0
2024-03-27 12:30:00,336.16,336.4,336.15,336.25,7080.0,334.2453,334.4839,334.2353,334.3348,7080.0
2024-03-27 12:35:00,336.29,336.3,336.18,336.19,15836.0,334.3745,334.3845,334.2652,334.2751,15836.0
2024-03-27 12:40:00,336.19,336.28,336.11,336.13,10730.0,334.2751,334.3646,334.1956,334.2154,10730.0
2024-03-27 12:45:00,336.18,336.44,336.18,336.35,4064.0,334.2652,334.5237,334.2652,334.4342,4064.0
2024-03-27 12:50:00,336.35,336.35,336.21,336.34,5703.0,334.4342,334.4342,334.295,334.4242,5703.0
2024-03-27 12:55:00,336.3,336.3,336.18,336.22,19860.0,334.3845,334.3845,334.2652,334.3049,19860.0
2024-03-27 13:00:00,336.25,336.35,336.09,336.17,11258.0,334.3348,334.4342,334.1757,334.2552,11258.0
2024-03-27 13:05:00,336.12,336.18,335.89,335.91,5881.0,334.2055,334.2652,333.9768,333.9967,5881.0
2024-03-27 13:10:00,335.93,336.0,335.76,335.98,6307.0,334.0166,334.0862,333.8475,334.0663,6307.0
2024-03-27 13:15:00,336.0,336.19,335.97,336.19,7897.0,334.0862,334.2751,334.0564,334.2751,7897.0
2024-03-27 13:20:00,336.2,336.27,336.11,336.13,5295.0,334.285,334.3546,334.1956,334.2154,5295.0
2024-03-27 13:25:00,336.14,336.18,336.05,336.13,9953.0,334.2254,334.2652,334.1359,334.2154,9953.0
2024-03-27 13:30:00,336.16,336.26,336.12,336.22,3784.0,334.2453,334.3447,334.2055,334.3049,3784.0
2024-03-27 13:35:00,336.17,336.26,336.1,336.17,2923.0,334.2552,334.3447,334.1856,334.2552,2923.0
2024-03-27 13:40:00,336.11,336.26,336.09,336.17,6407.0,334.1956,334.3447,334.1757,334.2552,6407.0
2024-03-27 13:45:00,336.21,336.26,336.16,336.26,1400.0,334.295,334.3447,334.2453,334.3447,1400.0
2024-03-27 13:50:00,336.21,336.21,336.11,336.13,4556.0,334.295,334.295,334.1956,334.2154,4556.0
2024-03-27 13:55:00,336.11,336.24,336.11,336.12,3575.0,334.1956,334.3248,334.1956,334.2055,3575.0
2024-03-27 14:00:00,336.12,336.2,336.0,336.0,4391.0,334.2055,334.285,334.0862,334.0862,4391.0
2024-03-27 14:05:00,336.0,336.02,335.87,335.96,8070.0,334.0862,334.1061,333.9569,334.0464,8070.0
2024-03-27 14:10:00,335.97,336.14,335.86,336.13,4631.0,334.0564,334.2254,333.947,334.2154,4631.0
2024-03-27 14:15:00,336.15,336.41,336.12,336.34,6754.0,334.2353,334.4938,334.2055,334.4242,6754.0
2024-03-27 14:20:00,336.39,336.52,336.35,336.48,9241.0,334.474,334.6032,334.4342,334.5634,9241.0
2024-03-27 14:25:00,336.54,336.61,336.46,336.48,4983.0,334.6231,334.6927,334.5436,334.5634,4983.0
2024-03-27 14:30:00,336.55,336.59,336.25,336.25,12119.0,334.633,334.6728,334.3348,334.3348,12119.0
2024-03-27 14:35:00,336.26,336.26,336.09,336.09,2139.0,334.3447,334.3447,334.1757,334.1757,2139.0
2024-03-27 14:40:00,336.11,336.21,336.11,336.2,2216.0,334.1956,334.295,334.1956,334.285,2216.0
2024-03-27 14:45:00,336.17,336.23,335.97,335.98,5141.0,334.2552,334.3149,334.0564,334.0663,5141.0
2024-03-27 14:50:00,335.96,336.0,335.86,335.87,3131.0,334.0464,334.0862,333.947,333.9569,3131.0
2024-03-27 14:55:00,335.86,335.95,335.81,335.9,3349.0,333.947,334.0365,333.8973,333.9868,3349.0
2024-03-27 15:00:00,335.88,336.05,335.88,336.01,78722.0,333.9669,334.1359,333.9669,334.0961,78722.0
2024-03-27 15:05:00,335.97,336.14,335.88,335.92,7069.0,334.0564,334.2254,333.9669,334.0066,7069.0
2024-03-27 15:10:00,335.91,335.92,335.6,335.8,8988.0,333.9967,334.0066,333.6885,333.8873,8988.0
2024-03-27 15:15:00,335.73,335.77,335.52,335.52,6768.0,333.8177,333.8575,333.6089,333.6089,6768.0
2024-03-27 15:20:00,335.61,335.95,335.59,335.93,5606.0,333.6984,334.0365,333.6785,334.0166,5606.0
2024-03-27 15:25:00,335.96,336.34,335.81,336.14,8441.0,334.0464,334.4242,333.8973,334.2254,8441.0
2024-03-27 15:30:00,336.21,336.48,336.12,336.36,5254.0,334.295,334.5634,334.2055,334.4441,5254.0
2024-03-27 15:35:00,336.38,337.11,336.38,337.11,7054.0,334.464,335.1899,334.464,335.1899,7054.0
2024-03-27 15:40:00,337.03,337.4,337.01,337.4,7968.0,335.1103,335.4782,335.0904,335.4782,7968.0
2024-03-27 15:45:00,337.34,337.41,337.13,337.2,9156.0,335.4186,335.4882,335.2097,335.2793,9156.0
2024-03-27 15:50:00,337.23,337.64,337.23,337.55,27611.0,335.3092,335.7168,335.3092,335.6274,27611.0
2024-03-27 15:55:00,337.54,337.8,337.31,337.65,157841.0,335.6174,335.8759,335.3887,335.7268,157841.0
2024-03-28 09:30:00,337.14,337.26,336.45,336.61,67717.0,335.2197,335.339,334.5336,334.6927,67717.0
2024-03-28 09:35:00,336.53,336.94,336.44,336.67,14156.0,334.6132,335.0208,334.5237,334.7524,14156.0
2024-03-28 09:40:00,336.67,337.25,336.63,337.25,10942.0,334.7524,335.3291,334.7126,335.3291,10942.0
2024-03-28 09:45:00,337.26,337.71,337.26,337.66,20474.0,335.339,335.7864,335.339,335.7367,20474.0
2024-03-28 09:50:00,337.69,337.92,337.65,337.83,4374.0,335.7666,335.9952,335.7268,335.9058,4374.0
2024-03-28 09:55:00,337.84,337.94,337.47,337.6,14234.0,335.9157,336.0151,335.5478,335.6771,14234.0
2024-03-28 10:00:00,337.6,337.98,337.6,337.87,4440.0,335.6771,336.0549,335.6771,335.9455,4440.0
2024-03-28 10:05:00,337.9,337.9,337.39,337.44,11287.0,335.9754,335.9754,335.4683,335.518,11287.0
2024-03-28 10:10:00,337.43,337.43,337.08,337.28,9207.0,335.508,335.508,335.16,335.3589,9207.0
2024-03-28 10:15:00,337.28,337.37,337.13,337.36,17053.0,335.3589,335.4484,335.2097,335.4384,17053.0
2024-03-28 10:20:00,337.37,337.37,337.07,337.18,7655.0,335.4484,335.4484,335.1501,335.2595,7655.0
2024-03-28 10:25:00,337.22,337.42,337.21,337.27,3863.0,335.2992,335.4981,335.2893,335.3489,3863.0
2024-03-28 10:30:00,337.28,337.41,337.18,337.41,22580.0,335.3589,335.4882,335.2595,335.4882,22580.0
2024-03-28 10:35:00,337.37,337.61,337.36,337.4,3226.0,335.4484,335.687,335.4384,335.4782,3226.0
2024-03-28 10:40:00,337.37,337.59,337.31,337.56,1288.0,335.4484,335.6671,335.3887,335.6373,1288.0
2024-03-28 10:45:00,337.5,337.51,337.4,337.45,2980.0,335.5776,335.5876,335.4782,335.5279,2980.0
2024-03-28 10:50:00,337.47,337.52,337.28,337.3,2706.0,335.5478,335.5975,335.3589,335.3788,2706.0
2024-03-28 10:55:00,337.42,337.43,337.31,337.33,16903.0,335.4981,335.508,335.3887,335.4086,16903.0
2024-03-28 11:00:00,337.38,337.44,337.37,337.37,1711.0,335.4583,335.518,335.4484,335.4484,1711.0
2024-03-28 11:05:00,337.43,337.58,337.23,337.25,12552.0,335.508,335.6572,335.3092,335.3291,12552.0
2024-03-28 11:10:00,337.23,337.3,337.17,337.25,3435.0,335.3092,335.3788,335.2495,335.3291,3435.0
2024-03-28 11:15:00,337.34,337.49,337.31,337.47,7105.0,335.4186,335.5677,335.3887,335.5478,7105.0
2024-03-28 11:20:00,337.48,337.49,337.35,337.49,4127.0,335.5578,335.5677,335.4285,335.5677,4127.0
2024-03-28 11:25:00,337.55,337.55,337.35,337.49,7974.0,335.6274,335.6274,335.4285,335.5677,7974.0
2024-03-28 11:30:00,337.5,337.63,337.39,337.41,10126.0,335.5776,335.7069,335.4683,335.4882,10126.0
2024-03-28 11:35:00,337.41,337.41,337.17,337.22,5638.0,335.4882,335.4882,335.2495,335.2992,5638.0
2024-03-28 11:40:00,337.22,337.31,337.15,337.15,13518.0,335.2992,335.3887,335.2296,335.2296,13518.0
2024-03-28 11:45:00,337.15,337.43,337.13,337.43,5389.0,335.2296,335.508,335.2097,335.508,5389.0
2024-03-28 11:50:00,337.41,337.42,337.35,337.4,2961.0,335.4882,335.4981,335.4285,335.4782,2961.0
2024-03-28 11:55:00,337.43,337.46,337.3,337.45,9755.0,335.508,335.5379,335.3788,335.5279,9755.0
2024-03-28 12:00:00,337.41,337.42,337.23,337.26,8811.0,335.4882,335.4981,335.3092,335.339,8811.0
2024-03-28 12:05:00,337.24,337.24,336.95,337.08,21708.0,335.3191,335.3191,335.0308,335.16,21708.0
2024-03-28 12:10:00,337.09,337.21,337.08,337.13,21017.0,335.17,335.2893,335.16,335.2097,21017.0
2024-03-28 12:15:00,337.13,337.2,337.06,337.06,7363.0,335.2097,335.2793,335.1401,335.1401,7363.0
2024-03-28 12:20:00,337.08,337.16,336.93,337.01,25887.0,335.16,335.2396,335.0109,335.0904,25887.0
2024-03-28 12:25:00,336.99,337.26,336.95,337.26,16087.0,335.0705,335.339,335.0308,335.339,16087.0
2024-03-28 12:30:00,337.27,337.27,337.0,337.09,6341.0,335.3489,335.3489,335.0805,335.17,6341.0
2024-03-28 12:35:00,337.03,337.16,337.01,337.1,4139.0,335.1103,335.2396,335.0904,335.1799,4139.0
2024-03-28 12:40:00,337.08,337.15,337.05,337.05,4741.0,335.16,335.2296,335.1302,335.1302,4741.0
2024-03-28 12:45:00,337.01,337.2,337.01,337.09,3995.0,335.0904,335.2793,335.0904,335.17,3995.0
2024-03-28 12:50:00,337.03,337.17,337.02,337.08,7010.0,335.1103,335.2495,335.1004,335.16,7010.0
2024-03-28 12:55:00,337.17,337.21,337.03,337.21,9467.0,335.2495,335.2893,335.1103,335.2893,9467.0
2024-03-28 13:00:00,337.15,337.16,337.0,337.08,2700.0,335.2296,335.2396,335.0805,335.16,2700.0
2024-03-28 13:05:00,337.15,337.25,337.15,337.18,8409.0,335.2296,335.3291,335.2296,335.2595,8409.0
2024-03-28 13:10:00,337.19,337.19,336.95,337.02,2500.0,335.2694,335.2694,335.0308,335.1004,2500.0
2024-03-28 13:15:00,337.01,337.03,336.85,337.01,8356.0,335.0904,335.1103,334.9313,335.0904,8356.0
2024-03-28 13:20:00,337.04,337.04,336.92,336.97,5375.0,335.1203,335.1203,335.0009,335.0507,5375.0
2024-03-28 13:25:00,336.98,337.0,336.9,336.94,3206.0,335.0606,335.0805,334.9811,335.0208,3206.0
2024-03-28 13:30:00,336.93,336.98,336.84,336.9,4469.0,335.0109,335.0606,334.9214,334.9811,4469.0
2024-03-28 13:35:00,336.92,337.14,336.89,337.13,3328.0,335.0009,335.2197,334.9711,335.2097,3328.0
2024-03-28 13:40:00,337.07,337.14,337.03,337.03,1837.0,335.1501,335.2197,335.1103,335.1103,1837.0
2024-03-28 13:45:00,337.08,337.17,337.01,337.15,2269.0,335.16,335.2495,335.0904,335.2296,2269.0
2024-03-28 13:50:00,337.17,337.21,336.99,336.99,3485.0,335.2495,335.2893,335.0705,335.0705,3485.0
2024-03-28 13:55:00,337.0,337.1,337.0,337.02,2200.0,335.0805,335.1799,335.0805,335.1004,2200.0
2024-03-28 14:00:00,337.03,337.04,336.75,336.87,7014.0,335.1103,335.1203,334.8319,334.9512,7014.0
2024-03-28 14:05:00,336.95,337.16,336.95,337.09,4154.0,335.0308,335.2396,335.0308,335.17,4154.0
2024-03-28 14:10:00,337.09,337.23,337.07,337.18,4830.0,335.17,335.3092,335.1501,335.2595,4830.0
2024-03-28 14:15:00,337.19,337.25,337.0,337.0,12939.0,335.2694,335.3291,335.0805,335.0805,12939.0
2024-03-28 14:20:00,337.0,337.14,337.0,337.04,6129.0,335.0805,335.2197,335.0805,335.1203,6129.0
2024-03-28 14:25:00,337.04,337.16,337.0,337.13,9626.0,335.1203,335.2396,335.0805,335.2097,9626.0
2024-03-28 14:30:00,337.15,337.19,337.08,337.11,200454.0,335.2296,335.2694,335.16,335.1899,200454.0
2024-03-28 14:35:00,337.16,337.21,337.06,337.1,6207.0,335.2396,335.2893,335.1401,335.1799,6207.0
2024-03-28 14:40:00,337.1,337.1,336.81,336.89,7702.0,335.1799,335.1799,334.8916,334.9711,7702.0
2024-03-28 14:45:00,336.84,337.17,336.84,337.14,6460.0,334.9214,335.2495,334.9214,335.2197,6460.0
2024-03-28 14:50:00,337.16,337.25,337.09,337.22,6051.0,335.2396,335.3291,335.17,335.2992,6051.0
2024-03-28 14:55:00,337.22,337.73,337.2,337.65,4105.0,335.2992,335.8063,335.2793,335.7268,4105.0
2024-03-28 15:00:00,337.69,337.84,337.4,337.4,6903.0,335.7666,335.9157,335.4782,335.4782,6903.0
2024-03-28 15:05:00,337.37,337.53,337.23,337.52,4563.0,335.4484,335.6075,335.3092,335.5975,4563.0
2024-03-28 15:10:00,337.65,337.65,337.46,337.54,4672.0,335.7268,335.7268,335.5379,335.6174,4672.0
2024-03-28 15:15:00,337.58,337.7,337.58,337.7,4923.0,335.6572,335.7765,335.6572,335.7765,4923.0
2024-03-28 15:20:00,337.71,337.71,337.52,337.63,2436.0,335.7864,335.7864,335.5975,335.7069,2436.0
2024-03-28 15:25:00,337.68,337.76,337.6,337.68,5477.0,335.7566,335.8362,335.6771,335.7566,5477.0
2024-03-28 15:30:00,337.7,337.78,337.45,337.61,7318.0,335.7765,335.856,335.5279,335.687,7318.0
2024-03-28 15:35:00,337.59,337.63,337.36,337.45,5867.0,335.6671,335.7069,335.4384,335.5279,5867.0
2024-03-28 15:40:00,337.47,337.59,337.34,337.43,6161.0,335.5478,335.6671,335.4186,335.508,6161.0
2024-03-28 15:45:00,337.51,337.52,337.26,337.31,25100.0,335.5876,335.5975,335.339,335.3887,25100.0
2024-03-28 15:50:00,337.3,337.56,337.17,337.27,29707.0,335.3788,335.6373,335.2495,335.3489,29707.0
2024-03-28 15:55:00,337.32,337.57,336.78,336.92,153945.0,335.3987,335.6472,334.8617,335.0009,153945.0
2024-04-01 09:30:00,337.56,338.14,337.01,338.04,45801.0,335.6373,336.214,335.0904,336.1146,45801.0
2024-04-01 09:35:00,338.16,338.91,338.16,338.74,8461.0,336.2339,336.9796,336.2339,336.8106,8461.0
2024-04-01 09:40:00,338.88,338.9,338.44,338.47,8665.0,336.9498,336.9697,336.5123,336.5421,8665.0
2024-04-01 09:45:00,338.7,338.81,338.3,338.37,8978.0,336.7708,336.8802,336.3731,336.4427,8978.0
2024-04-01 09:50:00,338.39,338.51,338.11,338.34,8504.0,336.4626,336.5819,336.1842,336.4129,8504.0
2024-04-01 09:55:00,338.33,338.4,338.15,338.21,3741.0,336.4029,336.4725,336.2239,336.2836,3741.0
2024-04-01 10:00:00,338.1,338.39,337.41,337.52,20747.0,336.1742,336.4626,335.4882,335.5975,20747.0
2024-04-01 10:05:00,337.5,338.17,337.5,338.06,13457.0,335.5776,336.2438,335.5776,336.1344,13457.0
2024-04-01 10:10:00,338.21,338.21,337.96,338.06,2730.0,336.2836,336.2836,336.035,336.1344,2730.0
2024-04-01 10:15:00,338.14,338.16,337.19,337.24,7935.0,336.214,336.2339,335.2694,335.3191,7935.0
2024-04-01 10:20:00,337.21,337.55,337.11,337.53,8163.0,335.2893,335.6274,335.1899,335.6075,8163.0
2024-04-01 10:25:00,337.52,337.58,337.36,337.4,11115.0,335.5975,335.6572,335.4384,335.4782,11115.0
2024-04-01 10:30:00,337.41,337.51,337.16,337.35,6248.0,335.4882,335.5876,335.2396,335.4285,6248.0
2024-04-01 10:35:00,337.32,337.37,336.65,336.75,5198.0,335.3987,335.4484,334.7325,334.8319,5198.0
2024-04-01 10:40:00,336.71,337.04,336.71,336.98,6445.0,334.7921,335.1203,334.7921,335.0606,6445.0
2024-04-01 10:45:00,336.97,337.01,336.8,336.9,11792.0,335.0507,335.0904,334.8816,334.9811,11792.0
2024-04-01 10:50:00,336.89,336.89,336.5,336.57,10692.0,334.9711,334.9711,334.5833,334.6529,10692.0
2024-04-01 10:55:00,336.58,336.73,336.5,336.67,3680.0,334.6629,334.812,334.5833,334.7524,3680.0
2024-04-01 11:00:00,336.67,336.68,336.4,336.62,3475.0,334.7524,334.7623,334.4839,334.7027,3475.0
2024-04-01 11:05:00,336.62,336.81,336.53,336.57,1554.0,334.7027,334.8916,334.6132,334.6529,1554.0
2024-04-01 11:10:00,336.48,336.51,336.23,336.29,10550.0,334.5634,334.5933,334.3149,334.3745,10550.0
2024-04-01 11:15:00,336.29,336.29,335.81,335.96,4819.0,334.3745,334.3745,333.8973,334.0464,4819.0
2024-04-01 11:20:00,335.93,336.28,335.8,336.18,8124.0,334.0166,334.3646,333.8873,334.2652,8124.0
2024-04-01 11:25:00,336.19,336.41,336.16,336.37,22152.0,334.2751,334.4938,334.2453,334.4541,22152.0
2024-04-01 11:30:00,336.36,336.4,336.21,336.25,2261.0,334.4441,334.4839,334.295,334.3348,2261.0
2024-04-01 11:35:00,336.25,336.45,336.07,336.07,4344.0,334.3348,334.5336,334.1558,334.1558,4344.0
2024-04-01 11:40:00,336.11,336.12,336.09,336.12,2176.0,334.1956,334.2055,334.1757,334.2055,2176.0
2024-04-01 11:45:00,336.21,336.32,336.01,336.32,5960.0,334.295,334.4044,334.0961,334.4044,5960.0
2024-04-01 11:50:00,336.19,336.19,335.64,335.67,3068.0,334.2751,334.2751,333.7282,333.7581,3068.0
2024-04-01 11:55:00,335.75,335.81,335.6,335.6,9602.0,333.8376,333.8973,333.6885,333.6885,9602.0
2024-04-01 12:00:00,335.58,336.0,335.51,336.0,7312.0,333.6686,334.0862,333.599,334.0862,7312.0
2024-04-01 12:05:00,336.03,336.35,336.03,336.31,29517.0,334.116,334.4342,334.116,334.3944,29517.0
2024-04-01 12:10:00,336.32,336.35,336.19,336.3,7724.0,334.4044,334.4342,334.2751,334.3845,7724.0
2024-04-01 12:15:00,336.39,336.41,336.31,336.31,3993.0,334.474,334.4938,334.3944,334.3944,3993.0
2024-04-01 12:20:00,336.31,336.31,336.17,336.22,2537.0,334.3944,334.3944,334.2552,334.3049,2537.0
2024-04-01 12:25:00,336.29,336.38,336.26,336.32,5343.0,334.3745,334.464,334.3447,334.4044,5343.0
2024-04-01 12:30:00,336.49,336.49,336.42,336.48,9239.0,334.5734,334.5734,334.5038,334.5634,9239.0
2024-04-01 12:35:00,336.48,336.54,336.32,336.44,28514.0,334.5634,334.6231,334.4044,334.5237,28514.0
2024-04-01 12:40:00,336.47,336.57,336.47,336.55,2816.0,334.5535,334.6529,334.5535,334.633,2816.0
2024-04-01 12:45:00,336.62,336.62,336.5,336.55,2528.0,334.7027,334.7027,334.5833,334.633,2528.0
2024-04-01 12:50:00,336.56,336.61,336.51,336.55,851.0,334.643,334.6927,334.5933,334.633,851.0
2024-04-01 12:55:00,336.42,336.42,336.3,336.3,1231.0,334.5038,334.5038,334.3845,334.3845,1231.0
2024-04-01 13:00:00,336.31,336.33,336.23,336.28,1912.0,334.3944,334.4143,334.3149,334.3646,1912.0
2024-04-01 13:05:00,336.36,336.36,336.12,336.17,2851.0,334.4441,334.4441,334.2055,334.2552,2851.0
2024-04-01 13:10:00,336.17,336.21,336.05,336.16,2377.0,334.2552,334.295,334.1359,334.2453,2377.0
2024-04-01 13:15:00,336.2,336.21,336.1,336.1,1457.0,334.285,334.295,334.1856,334.1856,1457.0
2024-04-01 13:20:00,336.0,336.01,335.76,335.76,1684.0,334.0862,334.0961,333.8475,333.8475,1684.0
2024-04-01 13:25:00,335.75,336.06,335.75,336.03,1885.0,333.8376,334.1458,333.8376,334.116,1885.0
2024-04-01 13:30:00,336.16,336.16,336.04,336.04,200.0,334.2453,334.2453,334.126,334.126,200.0
2024-04-01 13:35:00,336.0,336.15,335.99,336.08,3433.0,334.0862,334.2353,334.0762,334.1657,3433.0
2024-04-01 13:40:00,336.06,336.27,336.03,336.27,3311.0,334.1458,334.3546,334.116,334.3546,3311.0
2024-04-01 13:45:00,336.21,336.21,336.09,336.13,2204.0,334.295,334.295,334.1757,334.2154,2204.0
2024-04-01 13:50:00,336.19,336.21,335.97,336.06,3014.0,334.2751,334.295,334.0564,334.1458,3014.0
2024-04-01 13:55:00,336.18,336.18,336.1,336.1,863.0,334.2652,334.2652,334.1856,334.1856,863.0
2024-04-01 14:00:00,336.24,336.32,336.21,336.31,1002.0,334.3248,334.4044,334.295,334.3944,1002.0
2024-04-01 14:05:00,336.25,336.26,336.17,336.23,11016.0,334.3348,334.3447,334.2552,334.3149,11016.0
2024-04-01 14:10:00,336.2,336.2,336.01,336.07,4609.0,334.285,334.285,334.0961,334.1558,4609.0
2024-04-01 14:15:00,336.1,336.27,336.1,336.27,1674.0,334.1856,334.3546,334.1856,334.3546,1674.0
2024-04-01 14:20:00,336.27,336.4,336.2,336.4,6786.0,334.3546,334.4839,334.285,334.4839,6786.0
2024-04-01 14:25:00,336.42,336.45,336.31,336.33,4624.0,334.5038,334.5336,334.3944,334.4143,4624.0
2024-04-01 14:30:00,336.32,336.43,336.32,336.37,2390.0,334.4044,334.5137,334.4044,334.4541,2390.0
2024-04-01 14:35:00,336.36,336.43,336.31,336.43,2330.0,334.4441,334.5137,334.3944,334.5137,2330.0
2024-04-01 14:40:00,336.45,336.46,336.27,336.37,10919.0,334.5336,334.5436,334.3546,334.4541,10919.0
2024-04-01 14:45:00,336.38,336.44,336.34,336.44,3844.0,334.464,334.5237,334.4242,334.5237,3844.0
2024-04-01 14:50:00,336.34,336.5,336.32,336.37,38503.0,334.4242,334.5833,334.4044,334.4541,38503.0
2024-04-01 14:55:00,336.37,336.37,336.2,336.22,2864.0,334.4541,334.4541,334.285,334.3049,2864.0
2024-04-01 15:00:00,336.25,336.39,336.11,336.38,2531.0,334.3348,334.474,334.1956,334.464,2531.0
2024-04-01 15:05:00,336.43,336.6,336.43,336.45,4895.0,334.5137,334.6828,334.5137,334.5336,4895.0
2024-04-01 15:10:00,336.56,336.56,336.33,336.42,2293.0,334.643,334.643,334.4143,334.5038,2293.0
2024-04-01 15:15:00,336.51,336.54,336.32,336.37,8522.0,334.5933,334.6231,334.4044,334.4541,8522.0
2024-04-01 15:20:00,336.43,336.58,336.36,336.42,3549.0,334.5137,334.6629,334.4441,334.5038,3549.0
2024-04-01 15:25:00,336.46,336.46,336.21,336.29,4703.0,334.5436,334.5436,334.295,334.3745,4703.0
2024-04-01 15:30:00,336.26,336.51,336.25,336.48,4184.0,334.3447,334.5933,334.3348,334.5634,4184.0
2024-04-01 15:35:00,336.46,336.46,336.08,336.15,4313.0,334.5436,334.5436,334.1657,334.2353,4313.0
2024-04-01 15:40:00,336.21,336.46,336.2,336.43,13836.0,334.295,334.5436,334.285,334.5137,13836.0
2024-04-01 15:45:00,336.46,336.48,336.33,336.38,7959.0,334.5436,334.5634,334.4143,334.464,7959.0
2024-04-01 15:50:00,336.34,336.81,336.33,336.79,10034.0,334.4242,334.8916,334.4143,334.8717,10034.0
2024-04-01 15:55:00,336.85,337.08,336.74,336.78,58423.0,334.9313,335.16,334.822,334.8617,58423.0
2024-04-02 09:30:00,332.88,333.19,332.61,332.72,41525.0,330.984,331.2922,330.7155,330.8249,41525.0
2024-04-02 09:35:00,332.65,333.18,332.27,332.31,21495.0,330.7553,331.2822,330.3774,330.4172,21495.0
2024-04-02 09:40:00,332.3,332.3,331.86,332.11,11177.0,330.4073,330.4073,329.9698,330.2183,11177.0
2024-04-02 09:45:00,332.0,332.32,332.0,332.2,25823.0,330.109,330.4271,330.109,330.3078,25823.0
2024-04-02 09:50:00,332.16,332.4,332.11,332.3,10099.0,330.2681,330.5067,330.2183,330.4073,10099.0
2024-04-02 09:55:00,332.36,332.38,332.15,332.35,3672.0,330.4669,330.4868,330.2581,330.457,3672.0
2024-04-02 10:00:00,332.62,332.81,332.03,332.78,19497.0,330.7254,330.9144,330.1388,330.8845,19497.0
2024-04-02 10:05:00,332.79,332.83,332.17,332.18,11053.0,330.8945,330.9342,330.278,330.2879,11053.0
2024-04-02 10:10:00,332.24,332.24,331.7,331.79,4400.0,330.3476,330.3476,329.8107,329.9002,4400.0
2024-04-02 10:15:00,331.91,331.95,331.73,331.93,9129.0,330.0195,330.0593,329.8405,330.0394,9129.0
2024-04-02 10:20:00,331.97,332.56,331.92,332.56,4665.0,330.0791,330.6658,330.0294,330.6658,4665.0
2024-04-02 10:25:00,332.48,332.61,332.23,332.34,4391.0,330.5862,330.7155,330.3377,330.447,4391.0
2024-04-02 10:30:00,332.3,332.5,332.14,332.25,9694.0,330.4073,330.6061,330.2482,330.3575,9694.0
2024-04-02 10:35:00,332.29,332.54,332.29,332.43,11682.0,330.3973,330.6459,330.3973,330.5365,11682.0
2024-04-02 10:40:00,332.4,332.6,332.34,332.48,3067.0,330.5067,330.7055,330.447,330.5862,3067.0
2024-04-02 10:45:00,332.46,332.5,332.17,332.22,3113.0,330.5663,330.6061,330.278,330.3277,3113.0
2024-04-02 10:50:00,332.16,332.23,332.08,332.14,10118.0,330.2681,330.3377,330.1885,330.2482,10118.0
2024-04-02 10:55:00,332.12,332.13,331.88,332.07,26415.0,330.2283,330.2382,329.9896,330.1786,26415.0
2024-04-02 11:00:00,332.04,332.19,331.97,332.06,12489.0,330.1487,330.2979,330.0791,330.1686,12489.0
2024-04-02 11:05:00,332.09,332.42,332.09,332.37,2340.0,330.1985,330.5266,330.1985,330.4769,2340.0
2024-04-02 11:10:00,332.57,332.73,332.5,332.73,7199.0,330.6757,330.8348,330.6061,330.8348,7199.0
2024-04-02 11:15:00,332.7,332.9,332.62,332.9,5687.0,330.805,331.0038,330.7254,331.0038,5687.0
2024-04-02 11:20:00,332.9,333.01,332.84,332.85,3032.0,331.0038,331.1132,330.9442,330.9541,3032.0
2024-04-02 11:25:00,332.91,332.91,332.81,332.88,6758.0,331.0138,331.0138,330.9144,330.984,6758.0
2024-04-02 11:30:00,332.9,333.08,332.88,332.99,11590.0,331.0038,331.1828,330.984,331.0933,11590.0
2024-04-02 11:35:00,333.13,333.26,332.92,332.92,7998.0,331.2325,331.3618,331.0237,331.0237,7998.0
2024-04-02 11:40:00,332.94,333.06,332.88,332.91,2333.0,331.0436,331.1629,330.984,331.0138,2333.0
2024-04-02 11:45:00,332.91,332.92,332.86,332.89,10040.0,331.0138,331.0237,330.9641,330.9939,10040.0
2024-04-02 11:50:00,332.8,332.8,332.57,332.58,24410.0,330.9044,330.9044,330.6757,330.6857,24410.0
2024-04-02 11:55:00,332.58,332.8,332.52,332.56,45984.0,330.6857,330.9044,330.626,330.6658,45984.0
2024-04-02 12:00:00,332.62,332.81,332.57,332.81,3075.0,330.7254,330.9144,330.6757,330.9144,3075.0
2024-04-02 12:05:00,332.71,332.71,332.54,332.66,3300.0,330.8149,330.8149,330.6459,330.7652,3300.0
2024-04-02 12:10:00,332.64,332.64,332.55,332.6,2440.0,330.7453,330.7453,330.6558,330.7055,2440.0
2024-04-02 12:15:00,332.59,332.6,332.5,332.56,1436.0,330.6956,330.7055,330.6061,330.6658,1436.0
2024-04-02 12:20:00,332.54,332.75,332.53,332.75,17959.0,330.6459,330.8547,330.6359,330.8547,17959.0
2024-04-02 12:25:00,332.68,332.88,332.68,332.87,3592.0,330.7851,330.984,330.7851,330.974,3592.0
2024-04-02 12:30:00,332.93,333.01,332.93,333.0,1146.0,331.0337,331.1132,331.0337,331.1033,1146.0
2024-04-02 12:35:00,333.01,333.08,333.0,333.06,2795.0,331.1132,331.1828,331.1033,331.1629,2795.0
2024-04-02 12:40:00,333.07,333.14,332.99,333.01,6256.0,331.1729,331.2425,331.0933,331.1132,6256.0
2024-04-02 12:45:00,333.03,333.38,333.02,333.35,2429.0,331.1331,331.4811,331.1232,331.4513,2429.0
2024-04-02 12:50:00,333.35,333.35,333.25,333.3,7530.0,331.4513,331.4513,331.3518,331.4016,7530.0
2024-04-02 12:55:00,333.32,333.44,333.28,333.44,244058.0,331.4214,331.5408,331.3817,331.5408,244058.0
2024-04-02 13:00:00,333.48,333.64,333.45,333.64,3378.0,331.5805,331.7396,331.5507,331.7396,3378.0
2024-04-02 13:05:00,333.61,333.63,333.49,333.6,3109.0,331.7098,331.7297,331.5905,331.6999,3109.0
2024-04-02 13:10:00,333.49,333.51,333.32,333.35,3301.0,331.5905,331.6104,331.4214,331.4513,3301.0
2024-04-02 13:15:00,333.39,333.44,333.24,333.27,4222.0,331.491,331.5408,331.3419,331.3717,4222.0
2024-04-02 13:20:00,333.25,333.42,333.25,333.28,8327.0,331.3518,331.5209,331.3518,331.3817,8327.0
2024-04-02 13:25:00,333.32,333.39,333.25,333.31,2570.0,331.4214,331.491,331.3518,331.4115,2570.0
2024-04-02 13:30:00,333.42,333.42,333.31,333.31,5659.0,331.5209,331.5209,331.4115,331.4115,5659.0
2024-04-02 13:35:00,333.28,333.38,333.17,333.25,3736.0,331.3817,331.4811,331.2723,331.3518,3736.0
2024-04-02 13:40:00,333.32,333.35,333.13,333.26,9942.0,331.4214,331.4513,331.2325,331.3618,9942.0
2024-04-02 13:45:00,333.29,333.42,333.28,333.4,2414.0,331.3916,331.5209,331.3817,331.501,2414.0
2024-04-02 13:50:00,333.5,333.52,333.31,333.31,5346.0,331.6004,331.6203,331.4115,331.4115,5346.0
2024-04-02 13:55:00,333.34,333.42,333.3,333.3,4707.0,331.4413,331.5209,331.4016,331.4016,4707.0
2024-04-02 14:00:00,333.35,333.42,333.32,333.34,3053.0,331.4513,331.5209,331.4214,331.4413,3053.0
2024-04-02 14:05:00,333.35,333.53,333.35,333.52,3239.0,331.4513,331.6303,331.4513,331.6203,3239.0
2024-04-02 14:10:00,333.5,333.56,333.41,333.5,2270.0,331.6004,331.6601,331.5109,331.6004,2270.0
2024-04-02 14:15:00,333.46,333.54,333.44,333.52,8983.0,331.5607,331.6402,331.5408,331.6203,8983.0
2024-04-02 14:20:00,333.6,333.66,333.42,333.43,6297.0,331.6999,331.7595,331.5209,331.5308,6297.0
2024-04-02 14:25:00,333.44,333.54,333.4,333.46,8449.0,331.5408,331.6402,331.501,331.5607,8449.0
2024-04-02 14:30:00,333.44,333.54,333.4,333.54,2384.0,331.5408,331.6402,331.501,331.6402,2384.0
2024-04-02 14:35:00,333.44,333.45,333.26,333.26,4374.0,331.5408,331.5507,331.3618,331.3618,4374.0
2024-04-02 14:40:00,333.41,333.47,333.38,333.38,9286.0,331.5109,331.5706,331.4811,331.4811,9286.0
2024-04-02 14:45:00,333.42,333.42,333.14,333.28,5704.0,331.5209,331.5209,331.2425,331.3817,5704.0
2024-04-02 14:50:00,333.35,333.41,333.35,333.36,1910.0,331.4513,331.5109,331.4513,331.4612,1910.0
2024-04-02 14:55:00,333.36,333.44,333.3,333.31,5471.0,331.4612,331.5408,331.4016,331.4115,5471.0
2024-04-02 15:00:00,333.33,333.56,333.26,333.53,2756.0,331.4314,331.6601,331.3618,331.6303,2756.0
2024-04-02 15:05:00,333.6,333.91,333.59,333.72,10567.0,331.6999,332.0081,331.6899,331.8192,10567.0
2024-04-02 15:10:00,333.77,333.79,333.47,333.51,4023.0,331.8689,331.8888,331.5706,331.6104,4023.0
2024-04-02 15:15:00,333.47,333.47,333.33,333.35,7680.0,331.5706,331.5706,331.4314,331.4513,7680.0
2024-04-02 15:20:00,333.42,333.57,333.41,333.56,937.0,331.5209,331.67,331.5109,331.6601,937.0
2024-04-02 15:25:00,333.8,333.87,333.71,333.71,18757.0,331.8987,331.9683,331.8092,331.8092,18757.0
2024-04-02 15:30:00,333.73,333.99,333.73,333.97,1750.0,331.8291,332.0876,331.8291,332.0677,1750.0
2024-04-02 15:35:00,333.99,334.1,333.98,334.04,13964.0,332.0876,332.197,332.0777,332.1373,13964.0
2024-04-02 15:40:00,334.08,334.12,333.96,334.02,11725.0,332.1771,332.2169,332.0578,332.1175,11725.0
2024-04-02 15:45:00,334.02,334.3,333.96,334.3,16388.0,332.1175,332.3959,332.0578,332.3959,16388.0
2024-04-02 15:50:00,334.32,334.32,333.98,334.12,18559.0,332.4158,332.4158,332.0777,332.2169,18559.0
2024-04-02 15:55:00,334.12,334.15,333.97,334.11,180262.0,332.2169,332.2467,332.0677,332.2069,180262.0
2024-04-03 09:30:00,332.87,333.61,332.87,333.61,27235.0,330.974,331.7098,330.974,331.7098,27235.0
2024-04-03 09:35:00,333.62,333.86,333.59,333.62,12460.0,331.7197,331.9584,331.6899,331.7197,12460.0
2024-04-03 09:40:00,333.7,333.76,333.53,333.57,9651.0,331.7993,331.8589,331.6303,331.67,9651.0
2024-04-03 09:45:00,333.53,333.87,333.48,333.59,4577.0,331.6303,331.9683,331.5805,331.6899,4577.0
2024-04-03 09:50:00,333.6,333.84,333.6,333.84,3320.0,331.6999,331.9385,331.6999,331.9385,3320.0
2024-04-03 09:55:00,333.92,333.92,333.6,333.6,4625.0,332.018,332.018,331.6999,331.6999,4625.0
2024-04-03 10:00:00,333.79,335.04,333.79,335.04,5973.0,331.8888,333.1317,331.8888,333.1317,5973.0
2024-04-03 10:05:00,335.12,335.25,334.71,334.71,3768.0,333.2112,333.3405,332.8035,332.8035,3768.0
2024-04-03 10:10:00,334.66,335.25,334.65,335.21,5800.0,332.7538,333.3405,332.7439,333.3007,5800.0
2024-04-03 10:15:00,335.34,335.49,335.33,335.49,3116.0,333.4299,333.5791,333.42,333.5791,3116.0
2024-04-03 10:20:00,335.47,335.64,335.41,335.55,2959.0,333.5592,333.7282,333.4995,333.6387,2959.0
2024-04-03 10:25:00,335.52,335.85,335.52,335.73,13675.0,333.6089,333.937,333.6089,333.8177,13675.0
2024-04-03 10:30:00,335.77,335.83,335.61,335.74,10801.0,333.8575,333.9172,333.6984,333.8277,10801.0
2024-04-03 10:35:00,335.78,335.83,335.58,335.66,6066.0,333.8674,333.9172,333.6686,333.7481,6066.0
2024-04-03 10:40:00,335.71,335.81,335.57,335.81,5471.0,333.7978,333.8973,333.6586,333.8973,5471.0
2024-04-03 10:45:00,335.83,335.87,335.69,335.74,5267.0,333.9172,333.9569,333.7779,333.8277,5267.0
2024-04-03 10:50:00,335.76,335.87,335.75,335.76,7228.0,333.8475,333.9569,333.8376,333.8475,7228.0
2024-04-03 10:55:00,335.84,335.99,335.81,335.96,9228.0,333.9271,334.0762,333.8973,334.0464,9228.0
2024-04-03 11:00:00,336.04,336.09,335.97,336.02,4252.0,334.126,334.1757,334.0564,334.1061,4252.0
2024-04-03 11:05:00,336.03,336.13,336.03,336.04,4901.0,334.116,334.2154,334.116,334.126,4901.0
2024-04-03 11:10:00,336.08,336.22,336.03,336.21,5904.0,334.1657,334.3049,334.116,334.295,5904.0
2024-04-03 11:15:00,336.2,336.23,336.01,336.09,2864.0,334.285,334.3149,334.0961,334.1757,2864.0
2024-04-03 11:20:00,336.07,336.15,336.04,336.08,3391.0,334.1558,334.2353,334.126,334.1657,3391.0
2024-04-03 11:25:00,336.12,336.22,336.1,336.1,2160.0,334.2055,334.3049,334.1856,334.1856,2160.0
2024-04-03 11:30:00,336.12,336.2,336.01,336.05,6699.0,334.2055,334.285,334.0961,334.1359,6699.0
2024-04-03 11:35:00,336.08,336.13,336.04,336.04,5497.0,334.1657,334.2154,334.126,334.126,5497.0
2024-04-03 11:40:00,336.05,336.16,336.03,336.09,4174.0,334.1359,334.2453,334.116,334.1757,4174.0
2024-04-03 11:45:00,335.99,336.02,335.94,336.01,800.0,334.0762,334.1061,334.0265,334.0961,800.0
2024-04-03 11:50:00,335.98,335.98,335.57,335.57,4008.0,334.0663,334.0663,333.6586,333.6586,4008.0
2024-04-03 11:55:00,335.5,335.62,335.44,335.52,3856.0,333.589,333.7083,333.5294,333.6089,3856.0
2024-04-03 12:00:00,335.49,335.49,335.17,335.18,3711.0,333.5791,333.5791,333.2609,333.2709,3711.0
2024-04-03 12:05:00,335.19,335.31,335.16,335.29,6694.0,333.2808,333.4001,333.251,333.3802,6694.0
2024-04-03 12:10:00,335.28,335.43,335.16,335.23,7917.0,333.3703,333.5194,333.251,333.3206,7917.0
2024-04-03 12:15:00,335.33,335.55,335.29,335.55,2857.0,333.42,333.6387,333.3802,333.6387,2857.0
2024-04-03 12:20:00,335.69,335.74,335.6,335.71,2947.0,333.7779,333.8277,333.6885,333.7978,2947.0
2024-04-03 12:25:00,335.72,335.75,335.64,335.75,1520.0,333.8078,333.8376,333.7282,333.8376,1520.0
2024-04-03 12:30:00,335.76,335.88,335.72,335.87,2466.0,333.8475,333.9669,333.8078,333.9569,2466.0
2024-04-03 12:35:00,335.83,335.83,334.82,334.9,28572.0,333.9172,333.9172,332.9129,332.9924,28572.0
2024-04-03 12:40:00,335.11,335.59,335.1,335.59,17100.0,333.2013,333.6785,333.1913,333.6785,17100.0
2024-04-03 12:45:00,335.54,335.59,335.48,335.58,4359.0,333.6288,333.6785,333.5691,333.6686,4359.0
2024-04-03 12:50:00,335.6,335.72,335.6,335.72,3895.0,333.6885,333.8078,333.6885,333.8078,3895.0
2024-04-03 12:55:00,335.72,335.74,335.52,335.52,2559.0,333.8078,333.8277,333.6089,333.6089,2559.0
2024-04-03 13:00:00,335.56,335.75,335.51,335.51,1683.0,333.6487,333.8376,333.599,333.599,1683.0
2024-04-03 13:05:00,335.56,335.64,335.52,335.62,2235.0,333.6487,333.7282,333.6089,333.7083,2235.0
2024-04-03 13:10:00,335.68,335.68,335.59,335.6,2172.0,333.768,333.768,333.6785,333.6885,2172.0
2024-04-03 13:15:00,335.62,335.62,335.5,335.56,910.0,333.7083,333.7083,333.589,333.6487,910.0
2024-04-03 13:20:00,335.56,335.7,335.52,335.6,5286.0,333.6487,333.7879,333.6089,333.6885,5286.0
2024-04-03 13:25:00,335.75,335.75,335.71,335.73,1473.0,333.8376,333.8376,333.7978,333.8177,1473.0
2024-04-03 13:30:00,335.73,335.77,335.64,335.73,1857.0,333.8177,333.8575,333.7282,333.8177,1857.0
2024-04-03 13:35:00,335.7,335.71,335.53,335.56,1845.0,333.7879,333.7978,333.6189,333.6487,1845.0
2024-04-03 13:40:00,335.57,335.75,335.57,335.67,1582.0,333.6586,333.8376,333.6586,333.7581,1582.0
2024-04-03 13:45:00,335.63,335.79,335.63,335.79,852.0,333.7183,333.8774,333.7183,333.8774,852.0
2024-04-03 13:50:00,335.8,335.9,335.76,335.76,4656.0,333.8873,333.9868,333.8475,333.8475,4656.0
2024-04-03 13:55:00,335.75,335.81,335.69,335.72,3956.0,333.8376,333.8973,333.7779,333.8078,3956.0
2024-04-03 14:00:00,335.73,335.75,335.66,335.73,2452.0,333.8177,333.8376,333.7481,333.8177,2452.0
2024-04-03 14:05:00,335.73,335.96,335.72,335.95,6928.0,333.8177,334.0464,333.8078,334.0365,6928.0
2024-04-03 14:10:00,335.92,336.0,335.79,335.79,3198.0,334.0066,334.0862,333.8774,333.8774,3198.0
2024-04-03 14:15:00,335.8,335.82,335.59,335.73,5519.0,333.8873,333.9072,333.6785,333.8177,5519.0
2024-04-03 14:20:00,335.77,335.8,335.69,335.75,4902.0,333.8575,333.8873,333.7779,333.8376,4902.0
2024-04-03 14:25:00,335.68,335.68,335.59,335.61,1000.0,333.768,333.768,333.6785,333.6984,1000.0
2024-04-03 14:30:00,335.59,335.63,335.44,335.63,12755.0,333.6785,333.7183,333.5294,333.7183,12755.0
2024-04-03 14:35:00,335.66,335.78,335.65,335.72,3601.0,333.7481,333.8674,333.7382,333.8078,3601.0
2024-04-03 14:40:00,335.72,335.76,335.59,335.65,2944.0,333.8078,333.8475,333.6785,333.7382,2944.0
2024-04-03 14:45:00,335.63,335.63,335.45,335.45,4294.0,333.7183,333.7183,333.5393,333.5393,4294.0
2024-04-03 14:50:00,335.47,335.55,335.37,335.44,5743.0,333.5592,333.6387,333.4598,333.5294,5743.0
2024-04-03 14:55:00,335.56,335.56,335.29,335.32,5070.0,333.6487,333.6487,333.3802,333.4101,5070.0
2024-04-03 15:00:00,335.37,335.37,335.24,335.25,2260.0,333.4598,333.4598,333.3305,333.3405,2260.0
2024-04-03 15:05:00,335.23,335.39,335.23,335.27,3038.0,333.3206,333.4797,333.3206,333.3603,3038.0
2024-04-03 15:10:00,335.33,335.33,334.34,334.39,21558.0,333.42,333.42,332.4356,332.4854,21558.0
2024-04-03 15:15:00,334.43,334.59,333.82,334.49,6677.0,332.5251,332.6842,331.9186,332.5848,6677.0
2024-04-03 15:20:00,334.46,334.5,334.08,334.11,6756.0,332.555,332.5947,332.1771,332.2069,6756.0
2024-04-03 15:25:00,334.07,334.37,334.07,334.29,3552.0,332.1672,332.4655,332.1672,332.3859,3552.0
2024-04-03 15:30:00,334.26,334.48,334.04,334.48,31463.0,332.3561,332.5748,332.1373,332.5748,31463.0
2024-04-03 15:35:00,334.52,334.91,334.52,334.8,34682.0,332.6146,333.0024,332.6146,332.893,34682.0
2024-04-03 15:40:00,334.8,334.89,334.7,334.81,40707.0,332.893,332.9825,332.7936,332.903,40707.0
2024-04-03 15:45:00,334.82,335.01,334.82,334.96,56427.0,332.9129,333.1018,332.9129,333.0521,56427.0
2024-04-03 15:50:00,334.95,335.0,334.75,334.82,81544.0,333.0422,333.0919,332.8433,332.9129,81544.0
2024-04-03 15:55:00,334.82,334.94,334.49,334.83,105418.0,332.9129,333.0322,332.5848,332.9228,105418.0
2024-04-04 09:30:00,337.52,337.86,337.35,337.86,22543.0,335.5975,335.9356,335.4285,335.9356,22543.0
2024-04-04 09:35:00,337.89,338.12,337.51,337.51,8886.0,335.9654,336.1941,335.5876,335.5876,8886.0
2024-04-04 09:40:00,337.56,337.75,337.47,337.48,11477.0,335.6373,335.8262,335.5478,335.5578,11477.0
2024-04-04 09:45:00,337.53,337.64,337.29,337.42,8729.0,335.6075,335.7168,335.3688,335.4981,8729.0
2024-04-04 09:50:00,337.31,337.35,337.03,337.26,8738.0,335.3887,335.4285,335.1103,335.339,8738.0
2024-04-04 09:55:00,337.22,337.26,336.97,337.21,2360.0,335.2992,335.339,335.0507,335.2893,2360.0
2024-04-04 10:00:00,337.21,337.37,337.12,337.23,2627.0,335.2893,335.4484,335.1998,335.3092,2627.0
2024-04-04 10:05:00,337.25,337.4,337.16,337.4,3975.0,335.3291,335.4782,335.2396,335.4782,3975.0
2024-04-04 10:10:00,337.25,337.38,337.16,337.25,7703.0,335.3291,335.4583,335.2396,335.3291,7703.0
2024-04-04 10:15:00,337.29,337.4,337.19,337.32,15536.0,335.3688,335.4782,335.2694,335.3987,15536.0
2024-04-04 10:20:00,337.22,337.25,336.88,336.99,6314.0,335.2992,335.3291,334.9612,335.0705,6314.0
2024-04-04 10:25:00,336.94,337.29,336.92,337.29,6107.0,335.0208,335.3688,335.0009,335.3688,6107.0
2024-04-04 10:30:00,337.26,337.28,337.05,337.05,4447.0,335.339,335.3589,335.1302,335.1302,4447.0
2024-04-04 10:35:00,337.11,337.19,337.06,337.19,3871.0,335.1899,335.2694,335.1401,335.2694,3871.0
2024-04-04 10:40:00,337.19,337.28,337.14,337.24,16058.0,335.2694,335.3589,335.2197,335.3191,16058.0
2024-04-04 10:45:00,337.25,337.26,337.17,337.25,2573.0,335.3291,335.339,335.2495,335.3291,2573.0
2024-04-04 10:50:00,337.25,337.25,337.02,337.1,5134.0,335.3291,335.3291,335.1004,335.1799,5134.0
2024-04-04 10:55:00,337.09,337.27,337.05,337.23,11120.0,335.17,335.3489,335.1302,335.3092,11120.0
2024-04-04 11:00:00,337.27,337.36,337.26,337.28,4243.0,335.3489,335.4384,335.339,335.3589,4243.0
2024-04-04 11:05:00,337.36,337.36,337.16,337.19,3123.0,335.4384,335.4384,335.2396,335.2694,3123.0
2024-04-04 11:10:00,337.21,337.29,337.03,337.05,7699.0,335.2893,335.3688,335.1103,335.1302,7699.0
2024-04-04 11:15:00,337.09,337.15,337.09,337.13,3977.0,335.17,335.2296,335.17,335.2097,3977.0
2024-04-04 11:20:00,337.04,337.22,337.03,337.22,2468.0,335.1203,335.2992,335.1103,335.2992,2468.0
2024-04-04 11:25:00,337.17,337.35,337.14,337.35,5399.0,335.2495,335.4285,335.2197,335.4285,5399.0
2024-04-04 11:30:00,337.37,337.44,337.32,337.34,3295.0,335.4484,335.518,335.3987,335.4186,3295.0
2024-04-04 11:35:00,337.41,337.48,337.36,337.48,1564.0,335.4882,335.5578,335.4384,335.5578,1564.0
2024-04-04 11:40:00,337.5,337.6,337.48,337.6,4970.0,335.5776,335.6771,335.5578,335.6771,4970.0
2024-04-04 11:45:00,337.63,337.64,337.54,337.56,3507.0,335.7069,335.7168,335.6174,335.6373,3507.0
2024-04-04 11:50:00,337.68,337.73,337.68,337.72,2024.0,335.7566,335.8063,335.7566,335.7964,2024.0
2024-04-04 11:55:00,337.75,337.81,337.73,337.77,1707.0,335.8262,335.8859,335.8063,335.8461,1707.0
2024-04-04 12:00:00,337.79,337.97,337.77,337.97,5081.0,335.866,336.045,335.8461,336.045,5081.0
2024-04-04 12:05:00,338.0,338.26,338.0,338.2,11941.0,336.0748,336.3333,336.0748,336.2737,11941.0
2024-04-04 12:10:00,338.25,338.31,338.1,338.11,2633.0,336.3234,336.383,336.1742,336.1842,2633.0
2024-04-04 12:15:00,338.12,338.13,338.09,338.11,1841.0,336.1941,336.2041,336.1643,336.1842,1841.0
2024-04-04 12:20:00,338.07,338.23,338.06,338.13,20322.0,336.1444,336.3035,336.1344,336.2041,20322.0
2024-04-04 12:25:00,338.13,338.16,338.1,338.16,2189.0,336.2041,336.2339,336.1742,336.2339,2189.0
2024-04-04 12:30:00,338.18,338.21,338.14,338.21,1264.0,336.2538,336.2836,336.214,336.2836,1264.0
2024-04-04 12:35:00,338.19,338.29,338.19,338.28,1253.0,336.2637,336.3631,336.2637,336.3532,1253.0
2024-04-04 12:40:00,338.27,338.34,338.19,338.24,5562.0,336.3433,336.4129,336.2637,336.3134,5562.0
2024-04-04 12:45:00,338.23,338.24,338.2,338.2,416.0,336.3035,336.3134,336.2737,336.2737,416.0
2024-04-04 12:50:00,338.19,338.32,338.17,338.31,3197.0,336.2637,336.393,336.2438,336.383,3197.0
2024-04-04 12:55:00,338.28,338.3,338.09,338.11,2456.0,336.3532,336.3731,336.1643,336.1842,2456.0
2024-04-04 13:00:00,338.18,338.21,338.01,338.04,8540.0,336.2538,336.2836,336.0847,336.1146,8540.0
2024-04-04 13:05:00,338.03,338.14,338.01,338.14,7393.0,336.1046,336.214,336.0847,336.214,7393.0
2024-04-04 13:10:00,338.16,338.16,338.08,338.11,4720.0,336.2339,336.2339,336.1543,336.1842,4720.0
2024-04-04 13:15:00,338.08,338.13,338.02,338.05,3159.0,336.1543,336.2041,336.0947,336.1245,3159.0
2024-04-04 13:20:00,338.01,338.05,337.96,337.97,4619.0,336.0847,336.1245,336.035,336.045,4619.0
2024-04-04 13:25:00,338.02,338.04,337.96,337.97,755.0,336.0947,336.1146,336.035,336.045,755.0
2024-04-04 13:30:00,337.96,338.0,337.9,337.94,3338.0,336.035,336.0748,335.9754,336.0151,3338.0
2024-04-04 13:35:00,337.9,338.0,337.88,337.92,2011.0,335.9754,336.0748,335.9555,335.9952,2011.0
2024-04-04 13:40:00,337.87,337.87,337.54,337.6,2477.0,335.9455,335.9455,335.6174,335.6771,2477.0
2024-04-04 13:45:00,337.52,337.6,337.33,337.33,2335.0,335.5975,335.6771,335.4086,335.4086,2335.0
2024-04-04 13:50:00,337.43,337.55,337.41,337.48,3154.0,335.508,335.6274,335.4882,335.5578,3154.0
2024-04-04 13:55:00,337.38,337.42,337.02,337.06,5999.0,335.4583,335.4981,335.1004,335.1401,5999.0
2024-04-04 14:00:00,337.05,337.05,336.78,336.78,6203.0,335.1302,335.1302,334.8617,334.8617,6203.0
2024-04-04 14:05:00,336.74,336.74,336.18,336.18,6832.0,334.822,334.822,334.2652,334.2652,6832.0
2024-04-04 14:10:00,336.13,336.13,335.51,335.52,17549.0,334.2154,334.2154,333.599,333.6089,17549.0
2024-04-04 14:15:00,335.53,335.56,334.89,335.12,13206.0,333.6189,333.6487,332.9825,333.2112,13206.0
2024-04-04 14:20:00,335.12,335.42,335.08,335.4,4600.0,333.2112,333.5095,333.1714,333.4896,4600.0
2024-04-04 14:25:00,335.36,335.42,334.17,334.17,6215.0,333.4498,333.5095,332.2666,332.2666,6215.0
2024-04-04 14:30:00,334.05,334.05,333.18,333.33,10522.0,332.1473,332.1473,331.2822,331.4314,10522.0
2024-04-04 14:35:00,333.33,334.21,333.32,334.02,9495.0,331.4314,332.3064,331.4214,332.1175,9495.0
2024-04-04 14:40:00,333.87,333.93,332.96,332.97,3079.0,331.9683,332.028,331.0635,331.0734,3079.0
2024-04-04 14:45:00,332.97,333.63,332.97,333.63,3038.0,331.0734,331.7297,331.0734,331.7297,3038.0
2024-04-04 14:50:00,333.59,333.64,333.19,333.24,3669.0,331.6899,331.7396,331.2922,331.3419,3669.0
2024-04-04 14:55:00,332.79,332.91,332.4,332.4,10861.0,330.8945,331.0138,330.5067,330.5067,10861.0
2024-04-04 15:00:00,332.62,332.62,331.81,331.93,10313.0,330.7254,330.7254,329.92,330.0394,10313.0
2024-04-04 15:05:00,331.97,332.56,331.97,332.51,5843.0,330.0791,330.6658,330.0791,330.6161,5843.0
2024-04-04 15:10:00,332.46,332.46,331.99,332.16,3761.0,330.5663,330.5663,330.099,330.2681,3761.0
2024-04-04 15:15:00,331.96,332.14,331.6,331.8,8636.0,330.0692,330.2482,329.7112,329.9101,8636.0
2024-04-04 15:20:00,331.73,332.07,331.7,331.71,7582.0,329.8405,330.1786,329.8107,329.8206,7582.0
2024-04-04 15:25:00,331.87,331.89,331.08,331.12,3542.0,329.9797,329.9996,329.1942,329.234,3542.0
2024-04-04 15:30:00,331.0,331.36,330.9,331.23,8679.0,329.1147,329.4726,329.0152,329.3434,8679.0
2024-04-04 15:35:00,331.19,331.19,330.67,330.68,8281.0,329.3036,329.3036,328.7865,328.7965,8281.0
2024-04-04 15:40:00,330.69,330.85,330.4,330.74,6851.0,328.8064,328.9655,328.5181,328.8561,6851.0
2024-04-04 15:45:00,330.7,331.08,330.7,331.06,24547.0,328.8164,329.1942,328.8164,329.1743,24547.0
2024-04-04 15:50:00,331.06,331.34,330.57,331.03,121735.0,329.1743,329.4527,328.6871,329.1445,121735.0
2024-04-04 15:55:00,330.98,330.98,330.0,330.21,35878.0,329.0948,329.0948,328.1204,328.3292,35878.0
2024-04-05 09:30:00,331.65,332.03,331.3,331.72,12377.0,329.761,330.1388,329.413,329.8306,12377.0
2024-04-05 09:35:00,331.57,331.9,331.47,331.51,5340.0,329.6814,330.0095,329.582,329.6218,5340.0
2024-04-05 09:40:00,331.44,332.77,331.44,332.64,14117.0,329.5522,330.8746,329.5522,330.7453,14117.0
2024-04-05 09:45:00,332.6,332.82,332.45,332.81,7164.0,330.7055,330.9243,330.5564,330.9144,7164.0
2024-04-05 09:50:00,332.91,333.46,332.91,333.45,8527.0,331.0138,331.5607,331.0138,331.5507,8527.0
2024-04-05 09:55:00,333.41,333.53,333.18,333.34,4832.0,331.5109,331.6303,331.2822,331.4413,4832.0
2024-04-05 10:00:00,333.35,333.35,332.94,333.07,7190.0,331.4513,331.4513,331.0436,331.1729,7190.0
2024-04-05 10:05:00,333.42,333.58,332.74,333.16,10470.0,331.5209,331.68,330.8448,331.2624,10470.0
2024-04-05 10:10:00,333.12,333.55,333.0,333.55,1910.0,331.2226,331.6501,331.1033,331.6501,1910.0
2024-04-05 10:15:00,333.57,333.65,333.42,333.46,1999.0,331.67,331.7496,331.5209,331.5607,1999.0
2024-04-05 10:20:00,333.46,333.46,333.15,333.34,1553.0,331.5607,331.5607,331.2524,331.4413,1553.0
2024-04-05 10:25:00,333.42,333.42,332.73,332.77,810.0,331.5209,331.5209,330.8348,330.8746,810.0
2024-04-05 10:30:00,332.85,333.25,332.84,333.22,1461.0,330.9541,331.3518,330.9442,331.322,1461.0
2024-04-05 10:35:00,333.2,333.54,333.15,333.19,4995.0,331.3021,331.6402,331.2524,331.2922,4995.0
2024-04-05 10:40:00,333.28,333.57,333.13,333.57,4248.0,331.3817,331.67,331.2325,331.67,4248.0
2024-04-05 10:45:00,333.54,333.71,333.48,333.68,10796.0,331.6402,331.8092,331.5805,331.7794,10796.0
2024-04-05 10:50:00,334.03,334.34,334.03,334.31,3198.0,332.1274,332.4356,332.1274,332.4058,3198.0
2024-04-05 10:55:00,334.34,334.84,334.34,334.84,5953.0,332.4356,332.9328,332.4356,332.9328,5953.0
2024-04-05 11:00:00,334.76,334.94,334.45,334.48,564726.0,332.8532,333.0322,332.545,332.5748,564726.0
2024-04-05 11:05:00,334.41,334.46,334.15,334.36,7213.0,332.5052,332.555,332.2467,332.4555,7213.0
2024-04-05 11:10:00,334.31,334.51,334.01,334.04,4903.0,332.4058,332.6047,332.1075,332.1373,4903.0
2024-04-05 11:15:00,333.91,333.95,333.46,333.95,6045.0,332.0081,332.0479,331.5607,332.0479,6045.0
2024-04-05 11:20:00,333.89,334.01,333.73,333.96,3991.0,331.9882,332.1075,331.8291,332.0578,3991.0
2024-04-05 11:25:00,333.98,334.32,333.91,334.31,5856.0,332.0777,332.4158,332.0081,332.4058,5856.0
2024-04-05 11:30:00,334.28,334.46,334.13,334.13,6810.0,332.376,332.555,332.2268,332.2268,6810.0
2024-04-05 11:35:00,334.17,334.72,334.17,334.64,2668.0,332.2666,332.8135,332.2666,332.7339,2668.0
2024-04-05 11:40:00,334.72,335.14,334.72,335.14,1459.0,332.8135,333.2311,332.8135,333.2311,1459.0
2024-04-05 11:45:00,335.19,335.32,335.17,335.19,3386.0,333.2808,333.4101,333.2609,333.2808,3386.0
2024-04-05 11:50:00,335.1,335.29,335.1,335.29,1047.0,333.1913,333.3802,333.1913,333.3802,1047.0
2024-04-05 11:55:00,335.39,335.7,335.38,335.55,6485.0,333.4797,333.7879,333.4697,333.6387,6485.0
2024-04-05 12:00:00,335.58,335.78,335.57,335.61,4407.0,333.6686,333.8674,333.6586,333.6984,4407.0
2024-04-05 12:05:00,335.62,335.73,335.49,335.72,6751.0,333.7083,333.8177,333.5791,333.8078,6751.0
2024-04-05 12:10:00,335.73,335.81,335.63,335.73,16744.0,333.8177,333.8973,333.7183,333.8177,16744.0
2024-04-05 12:15:00,335.74,335.92,335.73,335.86,5911.0,333.8277,334.0066,333.8177,333.947,5911.0
2024-04-05 12:20:00,335.74,335.83,335.56,335.83,1866.0,333.8277,333.9172,333.6487,333.9172,1866.0
2024-04-05 12:25:00,335.87,335.87,335.58,335.58,10729.0,333.9569,333.9569,333.6686,333.6686,10729.0
2024-04-05 12:30:00,335.59,335.67,335.25,335.63,12900.0,333.6785,333.7581,333.3405,333.7183,12900.0
2024-04-05 12:35:00,335.63,335.81,335.46,335.81,6442.0,333.7183,333.8973,333.5493,333.8973,6442.0
2024-04-05 12:40:00,335.8,335.82,335.55,335.56,10572.0,333.8873,333.9072,333.6387,333.6487,10572.0
2024-04-05 12:45:00,335.68,335.72,335.47,335.51,7591.0,333.768,333.8078,333.5592,333.599,7591.0
2024-04-05 12:50:00,335.72,335.8,335.7,335.8,3464.0,333.8078,333.8873,333.7879,333.8873,3464.0
2024-04-05 12:55:00,335.75,336.19,335.75,336.19,5982.0,333.8376,334.2751,333.8376,334.2751,5982.0
2024-04-05 13:00:00,336.17,336.19,335.84,335.84,3699.0,334.2552,334.2751,333.9271,333.9271,3699.0
2024-04-05 13:05:00,335.83,335.84,335.35,335.36,14038.0,333.9172,333.9271,333.4399,333.4498,14038.0
2024-04-05 13:10:00,335.5,335.51,335.15,335.32,3558.0,333.589,333.599,333.241,333.4101,3558.0
2024-04-05 13:15:00,335.27,335.35,335.27,335.34,6637.0,333.3603,333.4399,333.3603,333.4299,6637.0
2024-04-05 13:20:00,335.39,335.64,335.39,335.62,6552.0,333.4797,333.7282,333.4797,333.7083,6552.0
2024-04-05 13:25:00,335.55,335.55,335.41,335.48,4249.0,333.6387,333.6387,333.4995,333.5691,4249.0
2024-04-05 13:30:00,335.57,335.81,335.57,335.74,7436.0,333.6586,333.8973,333.6586,333.8277,7436.0
2024-04-05 13:35:00,335.76,335.76,335.39,335.39,4618.0,333.8475,333.8475,333.4797,333.4797,4618.0
2024-04-05 13:40:00,335.49,335.53,334.99,335.09,6164.0,333.5791,333.6189,333.0819,333.1814,6164.0
2024-04-05 13:45:00,335.08,335.12,334.93,335.02,8983.0,333.1714,333.2112,333.0223,333.1118,8983.0
2024-04-05 13:50:00,335.16,335.16,334.74,334.77,9950.0,333.251,333.251,332.8334,332.8632,9950.0
2024-04-05 13:55:00,334.61,334.74,334.11,334.27,6272.0,332.7041,332.8334,332.2069,332.366,6272.0
2024-04-05 14:00:00,334.36,334.36,333.73,334.11,8038.0,332.4555,332.4555,331.8291,332.2069,8038.0
2024-04-05 14:05:00,334.22,335.01,334.22,335.01,7687.0,332.3163,333.1018,332.3163,333.1018,7687.0
2024-04-05 14:10:00,334.9,335.01,334.58,334.8,8755.0,332.9924,333.1018,332.6743,332.893,8755.0
2024-04-05 14:15:00,334.82,334.92,334.72,334.76,9822.0,332.9129,333.0123,332.8135,332.8532,9822.0
2024-04-05 14:20:00,334.77,335.29,334.61,334.61,9727.0,332.8632,333.3802,332.7041,332.7041,9727.0
2024-04-05 14:25:00,334.52,334.81,334.41,334.41,7183.0,332.6146,332.903,332.5052,332.5052,7183.0
2024-04-05 14:30:00,334.42,334.64,334.27,334.49,7508.0,332.5152,332.7339,332.366,332.5848,7508.0
2024-04-05 14:35:00,334.5,334.81,334.38,334.76,4810.0,332.5947,332.903,332.4754,332.8532,4810.0
2024-04-05 14:40:00,334.75,334.75,334.38,334.64,4047.0,332.8433,332.8433,332.4754,332.7339,4047.0
2024-04-05 14:45:00,334.46,334.47,334.08,334.08,2415.0,332.555,332.5649,332.1771,332.1771,2415.0
2024-04-05 14:50:00,334.02,334.23,334.02,334.13,1376.0,332.1175,332.3263,332.1175,332.2268,1376.0
2024-04-05 14:55:00,334.17,334.2,333.87,334.2,6475.0,332.2666,332.2964,331.9683,332.2964,6475.0
2024-04-05 15:00:00,334.22,334.39,334.22,334.39,3242.0,332.3163,332.4854,332.3163,332.4854,3242.0
2024-04-05 15:05:00,334.45,334.66,334.16,334.34,9787.0,332.545,332.7538,332.2567,332.4356,9787.0
2024-04-05 15:10:00,334.36,334.56,334.28,334.56,5949.0,332.4555,332.6544,332.376,332.6544,5949.0
2024-04-05 15:15:00,334.44,334.57,334.4,334.57,1247.0,332.5351,332.6643,332.4953,332.6643,1247.0
2024-04-05 15:20:00,334.45,334.5,334.27,334.28,3391.0,332.545,332.5947,332.366,332.376,3391.0
2024-04-05 15:25:00,334.42,334.44,334.31,334.4,3521.0,332.5152,332.5351,332.4058,332.4953,3521.0
2024-04-05 15:30:00,334.42,335.05,334.42,335.0,14547.0,332.5152,333.1416,332.5152,333.0919,14547.0
2024-04-05 15:35:00,334.9,334.9,334.5,334.68,4928.0,332.9924,332.9924,332.5947,332.7737,4928.0
2024-04-05 15:40:00,334.69,334.74,334.47,334.51,6619.0,332.7836,332.8334,332.5649,332.6047,6619.0
2024-04-05 15:45:00,334.51,334.81,334.51,334.6,50954.0,332.6047,332.903,332.6047,332.6942,50954.0
2024-04-05 15:50:00,334.67,335.18,334.58,335.18,47447.0,332.7638,333.2709,332.6743,333.2709,47447.0
2024-04-05 15:55:00,335.1,335.25,334.67,334.69,53556.0,333.1913,333.3405,332.7638,332.7836,53556.0
2024-04-08 09:30:00,335.45,335.72,334.64,334.64,127841.0,333.5393,333.8078,332.7339,332.7339,127841.0
2024-04-08 09:35:00,334.75,334.83,333.99,334.0,7171.0,332.8433,332.9228,332.0876,332.0976,7171.0
2024-04-08 09:40:00,333.79,334.52,333.76,334.52,16471.0,331.8888,332.6146,331.8589,332.6146,16471.0
2024-04-08 09:45:00,334.56,334.85,334.55,334.69,3542.0,332.6544,332.9427,332.6444,332.7836,3542.0
2024-04-08 09:50:00,334.58,334.95,334.43,334.91,2690.0,332.6743,333.0422,332.5251,333.0024,2690.0
2024-04-08 09:55:00,334.93,335.14,334.91,334.97,3054.0,333.0223,333.2311,333.0024,333.062,3054.0
2024-04-08 10:00:00,334.88,335.06,334.79,334.79,12080.0,332.9726,333.1515,332.8831,332.8831,12080.0
2024-04-08 10:05:00,334.75,334.98,334.5,334.91,2037.0,332.8433,333.072,332.5947,333.0024,2037.0
2024-04-08 10:10:00,335.02,335.05,334.77,335.05,1644.0,333.1118,333.1416,332.8632,333.1416,1644.0
2024-04-08 10:15:00,334.97,335.22,334.87,335.22,2376.0,333.062,333.3106,332.9626,333.3106,2376.0
2024-04-08 10:20:00,334.92,335.25,334.84,335.25,7329.0,333.0123,333.3405,332.9328,333.3405,7329.0
2024-04-08 10:25:00,335.29,335.57,335.22,335.57,5340.0,333.3802,333.6586,333.3106,333.6586,5340.0
2024-04-08 10:30:00,335.67,336.02,335.65,335.76,20757.0,333.7581,334.1061,333.7382,333.8475,20757.0
2024-04-08 10:35:00,335.79,335.85,335.67,335.71,5454.0,333.8774,333.937,333.7581,333.7978,5454.0
2024-04-08 10:40:00,335.7,335.73,335.44,335.53,73937.0,333.7879,333.8177,333.5294,333.6189,73937.0
2024-04-08 10:45:00,335.61,335.76,335.53,335.72,1562.0,333.6984,333.8475,333.6189,333.8078,1562.0
2024-04-08 10:50:00,335.8,335.97,335.8,335.96,7946.0,333.8873,334.0564,333.8873,334.0464,7946.0
2024-04-08 10:55:00,335.96,336.0,335.69,335.81,7906.0,334.0464,334.0862,333.7779,333.8973,7906.0
2024-04-08 11:00:00,335.89,335.93,335.24,335.58,8663.0,333.9768,334.0166,333.3305,333.6686,8663.0
2024-04-08 11:05:00,335.56,335.58,335.48,335.58,1564.0,333.6487,333.6686,333.5691,333.6686,1564.0
2024-04-08 11:10:00,335.55,335.72,335.47,335.56,2473.0,333.6387,333.8078,333.5592,333.6487,2473.0
2024-04-08 11:15:00,335.54,335.6,335.46,335.52,1498.0,333.6288,333.6885,333.5493,333.6089,1498.0
2024-04-08 11:20:00,335.58,335.59,335.39,335.59,2795.0,333.6686,333.6785,333.4797,333.6785,2795.0
2024-04-08 11:25:00,335.67,335.68,335.32,335.46,1853.0,333.7581,333.768,333.4101,333.5493,1853.0
2024-04-08 11:30:00,335.16,335.35,335.15,335.3,4300.0,333.251,333.4399,333.241,333.3902,4300.0
2024-04-08 11:35:00,335.27,335.3,334.68,335.05,3575.0,333.3603,333.3902,332.7737,333.1416,3575.0
2024-04-08 11:40:00,335.04,335.15,334.95,335.1,4817.0,333.1317,333.241,333.0422,333.1913,4817.0
2024-04-08 11:45:00,335.03,335.03,334.63,334.83,7643.0,333.1217,333.1217,332.724,332.9228,7643.0
2024-04-08 11:50:00,334.84,334.96,334.67,334.83,7955.0,332.9328,333.0521,332.7638,332.9228,7955.0
2024-04-08 11:55:00,334.6,334.83,334.51,334.82,6705.0,332.6942,332.9228,332.6047,332.9129,6705.0
2024-04-08 12:00:00,334.65,334.68,334.58,334.68,1466.0,332.7439,332.7737,332.6743,332.7737,1466.0
2024-04-08 12:05:00,334.65,334.84,334.61,334.72,2799.0,332.7439,332.9328,332.7041,332.8135,2799.0
2024-04-08 12:10:00,334.66,334.66,334.36,334.4,1285.0,332.7538,332.7538,332.4555,332.4953,1285.0
2024-04-08 12:15:00,334.53,334.6,334.46,334.51,9378.0,332.6246,332.6942,332.555,332.6047,9378.0
2024-04-08 12:20:00,334.46,334.46,333.94,333.99,5862.0,332.555,332.555,332.0379,332.0876,5862.0
2024-04-08 12:25:00,334.17,334.57,334.17,334.54,2732.0,332.2666,332.6643,332.2666,332.6345,2732.0
2024-04-08 12:30:00,334.45,334.59,334.39,334.59,597.0,332.545,332.6842,332.4854,332.6842,597.0
2024-04-08 12:35:00,334.76,334.81,334.61,334.69,1474.0,332.8532,332.903,332.7041,332.7836,1474.0
2024-04-08 12:40:00,334.69,334.95,334.69,334.86,6523.0,332.7836,333.0422,332.7836,332.9527,6523.0
2024-04-08 12:45:00,334.9,334.9,334.78,334.79,2044.0,332.9924,332.9924,332.8731,332.8831,2044.0
2024-04-08 12:50:00,334.87,334.88,334.75,334.88,5766.0,332.9626,332.9726,332.8433,332.9726,5766.0
2024-04-08 12:55:00,334.8,335.06,334.8,335.03,4018.0,332.893,333.1515,332.893,333.1217,4018.0
2024-04-08 13:00:00,335.09,335.13,334.94,334.97,3246.0,333.1814,333.2211,333.0322,333.062,3246.0
2024-04-08 13:05:00,334.93,334.99,334.89,334.94,4202.0,333.0223,333.0819,332.9825,333.0322,4202.0
2024-04-08 13:10:00,334.9,334.98,334.77,334.82,21299.0,332.9924,333.072,332.8632,332.9129,21299.0
2024-04-08 13:15:00,334.8,334.86,334.59,334.75,10933.0,332.893,332.9527,332.6842,332.8433,10933.0
2024-04-08 13:20:00,334.77,334.84,334.71,334.84,5635.0,332.8632,332.9328,332.8035,332.9328,5635.0
2024-04-08 13:25:00,334.81,334.82,334.68,334.82,3262.0,332.903,332.9129,332.7737,332.9129,3262.0
2024-04-08 13:30:00,334.92,334.92,334.76,334.79,4963.0,333.0123,333.0123,332.8532,332.8831,4963.0
2024-04-08 13:35:00,334.76,334.76,334.58,334.63,2481.0,332.8532,332.8532,332.6743,332.724,2481.0
2024-04-08 13:40:00,334.66,334.72,334.46,334.6,7627.0,332.7538,332.8135,332.555,332.6942,7627.0
2024-04-08 13:45:00,334.53,334.55,334.48,334.51,7704.0,332.6246,332.6444,332.5748,332.6047,7704.0
2024-04-08 13:50:00,334.52,334.66,334.51,334.63,2432.0,332.6146,332.7538,332.6047,332.724,2432.0
2024-04-08 13:55:00,334.68,334.94,334.68,334.94,2747.0,332.7737,333.0322,332.7737,333.0322,2747.0
2024-04-08 14:00:00,335.0,335.0,334.84,334.84,2061.0,333.0919,333.0919,332.9328,332.9328,2061.0
2024-04-08 14:05:00,334.94,335.08,334.92,335.08,1338.0,333.0322,333.1714,333.0123,333.1714,1338.0
2024-04-08 14:10:00,335.06,335.1,334.95,335.06,34325.0,333.1515,333.1913,333.0422,333.1515,34325.0
2024-04-08 14:15:00,335.06,335.18,335.05,335.05,9256.0,333.1515,333.2709,333.1416,333.1416,9256.0
2024-04-08 14:20:00,335.06,335.11,334.86,334.86,39535.0,333.1515,333.2013,332.9527,332.9527,39535.0
2024-04-08 14:25:00,334.86,335.11,334.86,335.0,5077.0,332.9527,333.2013,332.9527,333.0919,5077.0
2024-04-08 14:30:00,334.94,334.95,334.85,334.88,2920.0,333.0322,333.0422,332.9427,332.9726,2920.0
2024-04-08 14:35:00,334.81,334.87,334.7,334.76,2677.0,332.903,332.9626,332.7936,332.8532,2677.0
2024-04-08 14:40:00,334.74,334.81,334.69,334.78,5567.0,332.8334,332.903,332.7836,332.8731,5567.0
2024-04-08 14:45:00,334.76,334.88,334.59,334.88,7509.0,332.8532,332.9726,332.6842,332.9726,7509.0
2024-04-08 14:50:00,334.92,334.94,334.79,334.93,1776.0,333.0123,333.0322,332.8831,333.0223,1776.0
2024-04-08 14:55:00,334.95,335.18,334.94,335.18,71143.0,333.0422,333.2709,333.0322,333.2709,71143.0
2024-04-08 15:00:00,335.18,335.22,334.96,334.98,23734.0,333.2709,333.3106,333.0521,333.072,23734.0
2024-04-08 15:05:00,334.97,335.01,334.78,334.98,4799.0,333.062,333.1018,332.8731,333.072,4799.0
2024-04-08 15:10:00,334.99,335.11,334.96,335.02,6803.0,333.0819,333.2013,333.0521,333.1118,6803.0
2024-04-08 15:15:00,334.99,335.03,334.88,335.0,4293.0,333.0819,333.1217,332.9726,333.0919,4293.0
2024-04-08 15:20:00,335.02,335.06,334.8,334.8,4637.0,333.1118,333.1515,332.893,332.893,4637.0
2024-04-08 15:25:00,334.85,335.13,334.85,335.13,5882.0,332.9427,333.2211,332.9427,333.2211,5882.0
2024-04-08 15:30:00,335.1,335.46,335.1,335.46,16362.0,333.1913,333.5493,333.1913,333.5493,16362.0
2024-04-08 15:35:00,335.43,335.43,335.12,335.15,12764.0,333.5194,333.5194,333.2112,333.241,12764.0
2024-04-08 15:40:00,335.15,335.19,334.76,334.87,5644.0,333.241,333.2808,332.8532,332.9626,5644.0
2024-04-08 15:45:00,334.85,335.0,334.85,335.0,5279.0,332.9427,333.0919,332.9427,333.0919,5279.0
2024-04-08 15:50:00,334.96,334.99,334.65,334.78,11211.0,333.0521,333.0819,332.7439,332.8731,11211.0
2024-04-08 15:55:00,334.77,334.83,334.53,334.79,43238.0,332.8632,332.9228,332.6246,332.8831,43238.0
2024-04-09 09:30:00,336.26,336.33,335.28,335.28,30270.0,334.3447,334.4143,333.3703,333.3703,30270.0
2024-04-09 09:35:00,335.31,335.93,335.21,335.74,12549.0,333.4001,334.0166,333.3007,333.8277,12549.0
2024-04-09 09:40:00,335.82,336.08,335.77,335.78,7815.0,333.9072,334.1657,333.8575,333.8674,7815.0
2024-04-09 09:45:00,335.83,335.9,335.18,335.2,12012.0,333.9172,333.9868,333.2709,333.2907,12012.0
2024-04-09 09:50:00,335.2,335.31,335.02,335.31,7085.0,333.2907,333.4001,333.1118,333.4001,7085.0
2024-04-09 09:55:00,335.33,335.38,335.14,335.25,2994.0,333.42,333.4697,333.2311,333.3405,2994.0
2024-04-09 10:00:00,335.19,335.45,335.11,335.37,3318.0,333.2808,333.5393,333.2013,333.4598,3318.0
2024-04-09 10:05:00,335.21,335.21,334.95,335.03,1450.0,333.3007,333.3007,333.0422,333.1217,1450.0
2024-04-09 10:10:00,335.03,335.27,335.01,335.23,3233.0,333.1217,333.3603,333.1018,333.3206,3233.0
2024-04-09 10:15:00,335.31,335.36,335.04,335.07,2964.0,333.4001,333.4498,333.1317,333.1615,2964.0
2024-04-09 10:20:00,335.04,335.18,335.04,335.18,2879.0,333.1317,333.2709,333.1317,333.2709,2879.0
2024-04-09 10:25:00,335.19,335.19,333.71,333.85,13065.0,333.2808,333.2808,331.8092,331.9484,13065.0
2024-04-09 10:30:00,333.84,333.84,333.0,333.17,11373.0,331.9385,331.9385,331.1033,331.2723,11373.0
2024-04-09 10:35:00,333.21,333.21,332.66,332.75,3350.0,331.3121,331.3121,330.7652,330.8547,3350.0
2024-04-09 10:40:00,332.43,332.49,331.77,331.98,5598.0,330.5365,330.5962,329.8803,330.0891,5598.0
2024-04-09 10:45:00,332.1,332.32,331.69,331.71,11266.0,330.2084,330.4271,329.8007,329.8206,11266.0
2024-04-09 10:50:00,331.85,332.05,331.53,331.57,13819.0,329.9598,330.1587,329.6416,329.6814,13819.0
2024-04-09 10:55:00,331.58,332.33,331.58,332.32,3229.0,329.6914,330.4371,329.6914,330.4271,3229.0
2024-04-09 11:00:00,332.46,332.53,332.29,332.46,12693.0,330.5663,330.6359,330.3973,330.5663,12693.0
2024-04-09 11:05:00,332.52,332.89,332.5,332.89,3411.0,330.626,330.9939,330.6061,330.9939,3411.0
2024-04-09 11:10:00,332.75,332.8,332.49,332.5,16878.0,330.8547,330.9044,330.5962,330.6061,16878.0
2024-04-09 11:15:00,332.6,333.16,332.6,333.11,3087.0,330.7055,331.2624,330.7055,331.2126,3087.0
2024-04-09 11:20:00,333.06,333.07,332.81,332.97,3452.0,331.1629,331.1729,330.9144,331.0734,3452.0
2024-04-09 11:25:00,332.94,332.94,332.56,332.56,833.0,331.0436,331.0436,330.6658,330.6658,833.0
2024-04-09 11:30:00,332.77,332.77,332.5,332.5,4739.0,330.8746,330.8746,330.6061,330.6061,4739.0
2024-04-09 11:35:00,332.48,332.74,332.48,332.53,2209.0,330.5862,330.8448,330.5862,330.6359,2209.0
2024-04-09 11:40:00,332.65,333.15,332.61,333.14,1478.0,330.7553,331.2524,330.7155,331.2425,1478.0
2024-04-09 11:45:00,333.1,333.47,333.1,333.4,3405.0,331.2027,331.5706,331.2027,331.501,3405.0
2024-04-09 11:50:00,333.28,333.29,333.09,333.27,6303.0,331.3817,331.3916,331.1928,331.3717,6303.0
2024-04-09 11:55:00,333.3,333.37,333.27,333.27,11176.0,331.4016,331.4712,331.3717,331.3717,11176.0
2024-04-09 12:00:00,333.24,333.6,333.21,333.41,8142.0,331.3419,331.6999,331.3121,331.5109,8142.0
2024-04-09 12:05:00,333.39,333.44,333.29,333.44,12662.0,331.491,331.5408,331.3916,331.5408,12662.0
2024-04-09 12:10:00,333.52,333.94,333.48,333.8,9408.0,331.6203,332.0379,331.5805,331.8987,9408.0
2024-04-09 12:15:00,333.8,333.84,333.7,333.72,4288.0,331.8987,331.9385,331.7993,331.8192,4288.0
2024-04-09 12:20:00,333.73,333.79,333.64,333.77,2671.0,331.8291,331.8888,331.7396,331.8689,2671.0
2024-04-09 12:25:00,333.76,333.93,333.67,333.68,7765.0,331.8589,332.028,331.7695,331.7794,7765.0
2024-04-09 12:30:00,333.71,333.93,333.7,333.93,4810.0,331.8092,332.028,331.7993,332.028,4810.0
2024-04-09 12:35:00,333.94,334.02,333.84,334.02,5260.0,332.0379,332.1175,331.9385,332.1175,5260.0
2024-04-09 12:40:00,334.01,334.01,333.9,333.99,8273.0,332.1075,332.1075,331.9981,332.0876,8273.0
2024-04-09 12:45:00,333.97,333.97,333.72,333.83,5292.0,332.0677,332.0677,331.8192,331.9285,5292.0
2024-04-09 12:50:00,333.78,333.78,333.25,333.25,7843.0,331.8788,331.8788,331.3518,331.3518,7843.0
2024-04-09 12:55:00,333.32,333.47,333.27,333.4,5834.0,331.4214,331.5706,331.3717,331.501,5834.0
2024-04-09 13:00:00,333.36,333.72,333.27,333.71,24042.0,331.4612,331.8192,331.3717,331.8092,24042.0
2024-04-09 13:05:00,333.73,333.89,333.73,333.82,1742.0,331.8291,331.9882,331.8291,331.9186,1742.0
2024-04-09 13:10:00,333.88,333.93,333.71,333.72,1238.0,331.9783,332.028,331.8092,331.8192,1238.0
2024-04-09 13:15:00,333.67,333.67,333.54,333.6,976.0,331.7695,331.7695,331.6402,331.6999,976.0
2024-04-09 13:20:00,333.66,334.01,333.65,333.8,1469.0,331.7595,332.1075,331.7496,331.8987,1469.0
2024-04-09 13:25:00,333.75,333.78,333.53,333.59,3287.0,331.849,331.8788,331.6303,331.6899,3287.0
2024-04-09 13:30:00,333.66,333.67,333.54,333.54,968.0,331.7595,331.7695,331.6402,331.6402,968.0
2024-04-09 13:35:00,333.62,333.75,333.59,333.72,3811.0,331.7197,331.849,331.6899,331.8192,3811.0
2024-04-09 13:40:00,333.91,333.94,333.39,333.55,661.0,332.0081,332.0379,331.491,331.6501,661.0
2024-04-09 13:45:00,333.52,333.52,333.29,333.29,3720.0,331.6203,331.6203,331.3916,331.3916,3720.0
2024-04-09 13:50:00,333.47,333.53,333.42,333.45,1883.0,331.5706,331.6303,331.5209,331.5507,1883.0
2024-04-09 13:55:00,333.53,333.53,333.27,333.27,1706.0,331.6303,331.6303,331.3717,331.3717,1706.0
2024-04-09 14:00:00,333.16,333.25,332.99,333.25,709.0,331.2624,331.3518,331.0933,331.3518,709.0
2024-04-09 14:05:00,333.27,333.51,333.27,333.51,818.0,331.3717,331.6104,331.3717,331.6104,818.0
2024-04-09 14:10:00,333.39,333.46,333.39,333.41,1668.0,331.491,331.5607,331.491,331.5109,1668.0
2024-04-09 14:15:00,333.38,333.54,333.33,333.5,1538.0,331.4811,331.6402,331.4314,331.6004,1538.0
2024-04-09 14:20:00,333.55,333.61,333.41,333.42,3859.0,331.6501,331.7098,331.5109,331.5209,3859.0
2024-04-09 14:25:00,333.32,333.45,333.13,333.13,3634.0,331.4214,331.5507,331.2325,331.2325,3634.0
2024-04-09 14:30:00,333.16,333.16,333.01,333.12,5484.0,331.2624,331.2624,331.1132,331.2226,5484.0
2024-04-09 14:35:00,333.07,333.32,333.03,333.04,7434.0,331.1729,331.4214,331.1331,331.143,7434.0
2024-04-09 14:40:00,333.03,333.18,332.97,333.13,3785.0,331.1331,331.2822,331.0734,331.2325,3785.0
2024-04-09 14:45:00,333.08,333.14,332.95,333.14,3760.0,331.1828,331.2425,331.0536,331.2425,3760.0
2024-04-09 14:50:00,332.9,333.21,332.87,333.11,3453.0,331.0038,331.3121,330.974,331.2126,3453.0
2024-04-09 14:55:00,333.06,333.11,332.97,332.98,1925.0,331.1629,331.2126,331.0734,331.0834,1925.0
2024-04-09 15:00:00,332.94,332.95,332.67,332.88,4213.0,331.0436,331.0536,330.7751,330.984,4213.0
2024-04-09 15:05:00,332.88,332.9,332.53,332.53,4386.0,330.984,331.0038,330.6359,330.6359,4386.0
2024-04-09 15:10:00,332.59,332.77,332.42,332.74,4363.0,330.6956,330.8746,330.5266,330.8448,4363.0
2024-04-09 15:15:00,332.7,333.07,332.66,333.07,7590.0,330.805,331.1729,330.7652,331.1729,7590.0
2024-04-09 15:20:00,333.19,333.6,333.09,333.58,7314.0,331.2922,331.6999,331.1928,331.68,7314.0
2024-04-09 15:25:00,333.59,334.45,333.59,334.41,9867.0,331.6899,332.545,331.6899,332.5052,9867.0
2024-04-09 15:30:00,334.36,334.8,334.36,334.49,10635.0,332.4555,332.893,332.4555,332.5848,10635.0
2024-04-09 15:35:00,334.58,334.58,334.03,334.05,4156.0,332.6743,332.6743,332.1274,332.1473,4156.0
2024-04-09 15:40:00,334.07,334.24,333.77,334.2,7452.0,332.1672,332.3362,331.8689,332.2964,7452.0
2024-04-09 15:45:00,334.21,334.26,334.0,334.17,14778.0,332.3064,332.3561,332.0976,332.2666,14778.0
2024-04-09 15:50:00,334.14,334.27,333.98,334.26,15476.0,332.2368,332.366,332.0777,332.3561,15476.0
2024-04-09 15:55:00,334.28,335.18,334.28,335.1,48128.0,332.376,333.2709,332.376,333.1913,48128.0
2024-04-10 09:30:00,331.09,331.54,330.94,331.44,30638.0,329.2041,329.6516,329.055,329.5522,30638.0
2024-04-10 09:35:00,331.31,332.19,331.31,332.19,6888.0,329.4229,330.2979,329.4229,330.2979,6888.0
2024-04-10 09:40:00,332.03,332.38,331.68,332.38,7201.0,330.1388,330.4868,329.7908,330.4868,7201.0
2024-04-10 09:45:00,332.24,332.24,331.26,331.32,5763.0,330.3476,330.3476,329.3732,329.4328,5763.0
2024-04-10 09:50:00,331.37,332.26,331.31,332.26,15002.0,329.4826,330.3675,329.4229,330.3675,15002.0
2024-04-10 09:55:00,332.27,332.61,332.15,332.16,10891.0,330.3774,330.7155,330.2581,330.2681,10891.0
2024-04-10 10:00:00,331.99,332.48,331.83,332.0,5825.0,330.099,330.5862,329.9399,330.109,5825.0
2024-04-10 10:05:00,331.97,332.69,331.84,332.69,5419.0,330.0791,330.795,329.9499,330.795,5419.0
2024-04-10 10:10:00,332.5,332.5,332.08,332.15,7609.0,330.6061,330.6061,330.1885,330.2581,7609.0
2024-04-10 10:15:00,332.28,332.96,331.95,332.78,31626.0,330.3874,331.0635,330.0593,330.8845,31626.0
2024-04-10 10:20:00,332.73,332.8,332.4,332.46,8745.0,330.8348,330.9044,330.5067,330.5663,8745.0
2024-04-10 10:25:00,332.47,332.73,332.38,332.53,4621.0,330.5763,330.8348,330.4868,330.6359,4621.0
2024-04-10 10:30:00,332.62,333.23,332.53,332.9,13332.0,330.7254,331.332,330.6359,331.0038,13332.0
2024-04-10 10:35:00,332.91,333.47,332.85,333.39,8857.0,331.0138,331.5706,330.9541,331.491,8857.0
2024-04-10 10:40:00,333.32,333.37,333.25,333.25,600.0,331.4214,331.4712,331.3518,331.3518,600.0
2024-04-10 10:45:00,333.22,333.22,332.78,332.78,3623.0,331.322,331.322,330.8845,330.8845,3623.0
2024-04-10 10:50:00,332.88,332.91,332.44,332.44,2271.0,330.984,331.0138,330.5465,330.5465,2271.0
2024-04-10 10:55:00,332.19,332.42,332.08,332.42,4573.0,330.2979,330.5266,330.1885,330.5266,4573.0
2024-04-10 11:00:00,332.39,332.39,332.08,332.18,1453.0,330.4967,330.4967,330.1885,330.2879,1453.0
2024-04-10 11:05:00,332.12,332.41,332.07,332.07,1973.0,330.2283,330.5166,330.1786,330.1786,1973.0
2024-04-10 11:10:00,332.11,332.2,331.83,332.18,29426.0,330.2183,330.3078,329.9399,330.2879,29426.0
2024-04-10 11:15:00,332.08,332.25,331.94,332.03,2521.0,330.1885,330.3575,330.0493,330.1388,2521.0
2024-04-10 11:20:00,332.05,332.34,332.05,332.19,8865.0,330.1587,330.447,330.1587,330.2979,8865.0
2024-04-10 11:25:00,332.22,332.58,332.22,332.57,6515.0,330.3277,330.6857,330.3277,330.6757,6515.0
2024-04-10 11:30:00,332.72,332.72,332.25,332.3,3376.0,330.8249,330.8249,330.3575,330.4073,3376.0
2024-04-10 11:35:00,332.33,332.36,331.97,332.02,13529.0,330.4371,330.4669,330.0791,330.1289,13529.0
2024-04-10 11:40:00,332.02,332.06,331.71,331.84,11474.0,330.1289,330.1686,329.8206,329.9499,11474.0
2024-04-10 11:45:00,331.84,332.11,331.74,331.91,24472.0,329.9499,330.2183,329.8504,330.0195,24472.0
2024-04-10 11:50:00,331.89,332.04,331.85,332.02,3240.0,329.9996,330.1487,329.9598,330.1289,3240.0
2024-04-10 11:55:00,331.97,332.11,331.91,332.01,8793.0,330.0791,330.2183,330.0195,330.1189,8793.0
2024-04-10 12:00:00,332.04,332.36,331.9,332.33,20017.0,330.1487,330.4669,330.0095,330.4371,20017.0
2024-04-10 12:05:00,332.39,332.39,332.07,332.12,2896.0,330.4967,330.4967,330.1786,330.2283,2896.0
2024-04-10 12:10:00,332.0,332.13,331.78,331.81,13290.0,330.109,330.2382,329.8902,329.92,13290.0
2024-04-10 12:15:00,331.84,331.92,331.83,331.83,5688.0,329.9499,330.0294,329.9399,329.9399,5688.0
2024-04-10 12:20:00,331.89,331.9,331.78,331.88,5953.0,329.9996,330.0095,329.8902,329.9896,5953.0
2024-04-10 12:25:00,332.07,332.3,332.07,332.11,10807.0,330.1786,330.4073,330.1786,330.2183,10807.0
2024-04-10 12:30:00,332.12,332.19,332.06,332.18,1634.0,330.2283,330.2979,330.1686,330.2879,1634.0
2024-04-10 12:35:00,332.25,332.49,332.25,332.37,4909.0,330.3575,330.5962,330.3575,330.4769,4909.0
2024-04-10 12:40:00,332.22,332.37,332.22,332.35,871.0,330.3277,330.4769,330.3277,330.457,871.0
2024-04-10 12:45:00,332.19,332.41,332.15,332.4,2164.0,330.2979,330.5166,330.2581,330.5067,2164.0
2024-04-10 12:50:00,332.33,332.65,332.28,332.58,3324.0,330.4371,330.7553,330.3874,330.6857,3324.0
2024-04-10 12:55:00,332.6,332.86,332.6,332.81,2311.0,330.7055,330.9641,330.7055,330.9144,2311.0
2024-04-10 13:00:00,332.91,332.97,331.76,331.96,24295.0,331.0138,331.0734,329.8703,330.0692,24295.0
2024-04-10 13:05:00,331.74,331.74,331.5,331.5,3741.0,329.8504,329.8504,329.6118,329.6118,3741.0
2024-04-10 13:10:00,331.56,331.97,331.46,331.97,14984.0,329.6715,330.0791,329.572,330.0791,14984.0
2024-04-10 13:15:00,331.91,332.5,331.74,332.44,19087.0,330.0195,330.6061,329.8504,330.5465,19087.0
2024-04-10 13:20:00,332.42,333.44,332.42,333.33,31851.0,330.5266,331.5408,330.5266,331.4314,31851.0
2024-04-10 13:25:00,333.35,333.48,332.63,332.65,15777.0,331.4513,331.5805,330.7354,330.7553,15777.0
2024-04-10 13:30:00,332.86,332.86,331.89,332.06,15642.0,330.9641,330.9641,329.9996,330.1686,15642.0
2024-04-10 13:35:00,332.23,332.26,331.56,331.56,3962.0,330.3377,330.3675,329.6715,329.6715,3962.0
2024-04-10 13:40:00,331.83,332.02,331.69,331.69,1702.0,329.9399,330.1289,329.8007,329.8007,1702.0
2024-04-10 13:45:00,331.67,331.85,331.66,331.74,5628.0,329.7808,329.9598,329.7709,329.8504,5628.0
2024-04-10 13:50:00,332.18,332.19,331.77,332.09,5908.0,330.2879,330.2979,329.8803,330.1985,5908.0
2024-04-10 13:55:00,332.07,333.17,332.03,332.51,35240.0,330.1786,331.2723,330.1388,330.6161,35240.0
2024-04-10 14:00:00,332.7,332.94,332.07,332.89,4180.0,330.805,331.0436,330.1786,330.9939,4180.0
2024-04-10 14:05:00,332.88,332.88,332.41,332.64,2163.0,330.984,330.984,330.5166,330.7453,2163.0
2024-04-10 14:10:00,332.55,332.86,332.46,332.7,1048.0,330.6558,330.9641,330.5663,330.805,1048.0
2024-04-10 14:15:00,332.81,332.82,332.26,332.38,3276.0,330.9144,330.9243,330.3675,330.4868,3276.0
2024-04-10 14:20:00,332.63,332.73,331.99,331.99,8620.0,330.7354,330.8348,330.099,330.099,8620.0
2024-04-10 14:25:00,332.08,332.35,332.08,332.13,1557.0,330.1885,330.457,330.1885,330.2382,1557.0
2024-04-10 14:30:00,332.02,332.27,331.95,332.13,5155.0,330.1289,330.3774,330.0593,330.2382,5155.0
2024-04-10 14:35:00,332.06,332.13,332.06,332.13,494.0,330.1686,330.2382,330.1686,330.2382,494.0
2024-04-10 14:40:00,332.55,332.65,332.43,332.56,1330.0,330.6558,330.7553,330.5365,330.6658,1330.0
2024-04-10 14:45:00,332.54,332.7,332.44,332.63,3894.0,330.6459,330.805,330.5465,330.7354,3894.0
2024-04-10 14:50:00,332.54,332.78,332.24,332.4,11091.0,330.6459,330.8845,330.3476,330.5067,11091.0
2024-04-10 14:55:00,332.21,332.21,331.77,331.77,1211.0,330.3178,330.3178,329.8803,329.8803,1211.0
2024-04-10 15:00:00,331.76,331.98,331.6,331.66,3852.0,329.8703,330.0891,329.7112,329.7709,3852.0
2024-04-10 15:05:00,331.63,331.95,331.59,331.93,3410.0,329.7411,330.0593,329.7013,330.0394,3410.0
2024-04-10 15:10:00,332.1,332.54,331.99,332.53,7118.0,330.2084,330.6459,330.099,330.6359,7118.0
2024-04-10 15:15:00,332.51,332.83,332.45,332.76,7538.0,330.6161,330.9342,330.5564,330.8646,7538.0
2024-04-10 15:20:00,332.79,333.02,332.64,332.97,33071.0,330.8945,331.1232,330.7453,331.0734,33071.0
2024-04-10 15:25:00,332.95,333.25,332.67,332.81,15658.0,331.0536,331.3518,330.7751,330.9144,15658.0
2024-04-10 15:30:00,332.66,332.66,332.08,332.23,7998.0,330.7652,330.7652,330.1885,330.3377,7998.0
2024-04-10 15:35:00,332.3,332.41,332.17,332.2,4145.0,330.4073,330.5166,330.278,330.3078,4145.0
2024-04-10 15:40:00,332.23,332.99,332.23,332.99,8731.0,330.3377,331.0933,330.3377,331.0933,8731.0
2024-04-10 15:45:00,332.9,333.32,332.9,333.19,6099.0,331.0038,331.4214,331.0038,331.2922,6099.0
2024-04-10 15:50:00,333.18,333.18,332.82,333.04,35364.0,331.2822,331.2822,330.9243,331.143,35364.0
2024-04-10 15:55:00,332.99,333.22,332.64,332.68,34636.0,331.0933,331.322,330.7453,330.7851,34636.0
2024-04-11 09:30:00,334.01,334.12,333.34,333.91,56711.0,332.1075,332.2169,331.4413,332.0081,56711.0
2024-04-11 09:35:00,334.1,334.19,333.58,333.68,44699.0,332.197,332.2865,331.68,331.7794,44699.0
2024-04-11 09:40:00,333.71,333.98,333.35,333.44,44325.0,331.8092,332.0777,331.4513,331.5408,44325.0
2024-04-11 09:45:00,333.47,333.92,333.37,333.51,37301.0,331.5706,332.018,331.4712,331.6104,37301.0
2024-04-11 09:50:00,333.61,333.92,333.44,333.68,25685.0,331.7098,332.018,331.5408,331.7794,25685.0
2024-04-11 09:55:00,333.78,333.9,333.52,333.69,21638.0,331.8788,331.9981,331.6203,331.7893,21638.0
2024-04-11 10:00:00,333.6,333.6,333.02,333.23,17362.0,331.6999,331.6999,331.1232,331.332,17362.0
2024-04-11 10:05:00,333.23,333.3,332.76,332.89,18729.0,331.332,331.4016,330.8646,330.9939,18729.0
2024-04-11 10:10:00,332.88,332.94,332.47,332.72,12966.0,330.984,331.0436,330.5763,330.8249,12966.0
2024-04-11 10:15:00,332.72,332.72,332.03,332.3,10713.0,330.8249,330.8249,330.1388,330.4073,10713.0
2024-04-11 10:20:00,332.28,332.76,332.26,332.68,7765.0,330.3874,330.8646,330.3675,330.7851,7765.0
2024-04-11 10:25:00,332.79,332.8,332.47,332.76,11999.0,330.8945,330.9044,330.5763,330.8646,11999.0
2024-04-11 10:30:00,332.8,333.26,332.67,332.84,18318.0,330.9044,331.3618,330.7751,330.9442,18318.0
2024-04-11 10:35:00,332.86,333.34,332.86,333.3,18801.0,330.9641,331.4413,330.9641,331.4016,18801.0
2024-04-11 10:40:00,333.32,333.44,333.27,333.39,15373.0,331.4214,331.5408,331.3717,331.491,15373.0
2024-04-11 10:45:00,333.43,333.71,333.43,333.53,15224.0,331.5308,331.8092,331.5308,331.6303,15224.0
2024-04-11 10:50:00,333.54,333.61,333.39,333.47,11480.0,331.6402,331.7098,331.491,331.5706,11480.0
2024-04-11 10:55:00,333.53,333.56,333.2,333.27,13323.0,331.6303,331.6601,331.3021,331.3717,13323.0
2024-04-11 11:00:00,333.32,333.86,333.31,333.82,10355.0,331.4214,331.9584,331.4115,331.9186,10355.0
2024-04-11 11:05:00,333.77,333.78,333.3,333.38,12116.0,331.8689,331.8788,331.4016,331.4811,12116.0
2024-04-11 11:10:00,333.41,333.67,333.4,333.53,2275.0,331.5109,331.7695,331.501,331.6303,2275.0
2024-04-11 11:15:00,333.61,333.93,333.61,333.71,4684.0,331.7098,332.028,331.7098,331.8092,4684.0
2024-04-11 11:20:00,333.74,334.0,333.73,333.76,3916.0,331.8391,332.0976,331.8291,331.8589,3916.0
2024-04-11 11:25:00,333.78,333.79,333.55,333.57,7579.0,331.8788,331.8888,331.6501,331.67,7579.0
2024-04-11 11:30:00,333.52,333.83,333.47,333.63,5952.0,331.6203,331.9285,331.5706,331.7297,5952.0
2024-04-11 11:35:00,333.7,333.99,333.67,333.96,3542.0,331.7993,332.0876,331.7695,332.0578,3542.0
2024-04-11 11:40:00,333.97,334.27,333.77,333.77,6890.0,332.0677,332.366,331.8689,331.8689,6890.0
2024-04-11 11:45:00,333.77,334.13,333.77,334.04,3009.0,331.8689,332.2268,331.8689,332.1373,3009.0
2024-04-11 11:50:00,334.02,334.18,333.99,334.17,9404.0,332.1175,332.2765,332.0876,332.2666,9404.0
2024-04-11 11:55:00,334.2,334.84,334.17,334.84,13088.0,332.2964,332.9328,332.2666,332.9328,13088.0
2024-04-11 12:00:00,334.86,334.87,334.6,334.69,5325.0,332.9527,332.9626,332.6942,332.7836,5325.0
2024-04-11 12:05:00,334.63,334.8,334.58,334.58,5030.0,332.724,332.893,332.6743,332.6743,5030.0
2024-04-11 12:10:00,334.56,334.67,334.53,334.65,7432.0,332.6544,332.7638,332.6246,332.7439,7432.0
2024-04-11 12:15:00,334.65,334.78,334.54,334.78,12934.0,332.7439,332.8731,332.6345,332.8731,12934.0
2024-04-11 12:20:00,334.74,335.0,334.58,334.99,6953.0,332.8334,333.0919,332.6743,333.0819,6953.0
2024-04-11 12:25:00,334.99,334.99,334.53,334.53,20968.0,333.0819,333.0819,332.6246,332.6246,20968.0
2024-04-11 12:30:00,334.55,334.72,334.42,334.67,4637.0,332.6444,332.8135,332.5152,332.7638,4637.0
2024-04-11 12:35:00,334.66,334.78,334.56,334.59,6702.0,332.7538,332.8731,332.6544,332.6842,6702.0
2024-04-11 12:40:00,334.65,334.82,334.58,334.71,4163.0,332.7439,332.9129,332.6743,332.8035,4163.0
2024-04-11 12:45:00,334.7,334.9,334.67,334.9,5911.0,332.7936,332.9924,332.7638,332.9924,5911.0
2024-04-11 12:50:00,335.0,335.0,334.82,334.82,6302.0,333.0919,333.0919,332.9129,332.9129,6302.0
2024-04-11 12:55:00,334.82,334.92,334.71,334.73,5008.0,332.9129,333.0123,332.8035,332.8234,5008.0
2024-04-11 13:00:00,334.81,335.49,334.48,335.44,23431.0,332.903,333.5791,332.5748,333.5294,23431.0
2024-04-11 13:05:00,335.4,335.87,335.36,335.72,14429.0,333.4896,333.9569,333.4498,333.8078,14429.0
2024-04-11 13:10:00,335.75,336.02,335.74,336.02,4299.0,333.8376,334.1061,333.8277,334.1061,4299.0
2024-04-11 13:15:00,335.98,336.37,335.85,336.37,7870.0,334.0663,334.4541,333.937,334.4541,7870.0
2024-04-11 13:20:00,336.37,336.57,336.21,336.4,20497.0,334.4541,334.6529,334.295,334.4839,20497.0
2024-04-11 13:25:00,336.48,336.68,336.46,336.48,22771.0,334.5634,334.7623,334.5436,334.5634,22771.0
2024-04-11 13:30:00,336.46,336.63,336.45,336.52,9236.0,334.5436,334.7126,334.5336,334.6032,9236.0
2024-04-11 13:35:00,336.45,336.52,336.22,336.22,6372.0,334.5336,334.6032,334.3049,334.3049,6372.0
2024-04-11 13:40:00,336.2,336.71,336.09,336.67,7292.0,334.285,334.7921,334.1757,334.7524,7292.0
2024-04-11 13:45:00,336.69,336.82,336.53,336.77,7430.0,334.7723,334.9015,334.6132,334.8518,7430.0
2024-04-11 13:50:00,336.77,336.94,336.65,336.85,6391.0,334.8518,335.0208,334.7325,334.9313,6391.0
2024-04-11 13:55:00,336.82,336.9,336.71,336.81,8800.0,334.9015,334.9811,334.7921,334.8916,8800.0
2024-04-11 14:00:00,336.81,337.15,336.76,337.0,25296.0,334.8916,335.2296,334.8419,335.0805,25296.0
2024-04-11 14:05:00,337.01,337.63,337.0,337.54,20462.0,335.0904,335.7069,335.0805,335.6174,20462.0
2024-04-11 14:10:00,337.44,337.54,337.38,337.47,12354.0,335.518,335.6174,335.4583,335.5478,12354.0
2024-04-11 14:15:00,337.5,337.6,337.37,337.38,7080.0,335.5776,335.6771,335.4484,335.4583,7080.0
2024-04-11 14:20:00,337.39,337.51,337.33,337.51,5840.0,335.4683,335.5876,335.4086,335.5876,5840.0
2024-04-11 14:25:00,337.51,337.79,337.5,337.7,9086.0,335.5876,335.866,335.5776,335.7765,9086.0
2024-04-11 14:30:00,337.77,337.91,337.66,337.86,10456.0,335.8461,335.9853,335.7367,335.9356,10456.0
2024-04-11 14:35:00,337.86,337.98,337.79,337.91,15648.0,335.9356,336.0549,335.866,335.9853,15648.0
2024-04-11 14:40:00,337.94,337.97,337.8,337.81,23955.0,336.0151,336.045,335.8759,335.8859,23955.0
2024-04-11 14:45:00,337.85,337.88,337.56,337.58,10478.0,335.9256,335.9555,335.6373,335.6572,10478.0
2024-04-11 14:50:00,337.73,337.73,337.36,337.47,7414.0,335.8063,335.8063,335.4384,335.5478,7414.0
2024-04-11 14:55:00,337.43,337.55,337.43,337.5,3542.0,335.508,335.6274,335.508,335.5776,3542.0
2024-04-11 15:00:00,337.47,337.63,337.39,337.49,2990.0,335.5478,335.7069,335.4683,335.5677,2990.0
2024-04-11 15:05:00,337.5,337.76,337.5,337.66,4044.0,335.5776,335.8362,335.5776,335.7367,4044.0
2024-04-11 15:10:00,337.7,337.81,337.57,337.57,13225.0,335.7765,335.8859,335.6472,335.6472,13225.0
2024-04-11 15:15:00,337.51,337.66,337.39,337.47,5626.0,335.5876,335.7367,335.4683,335.5478,5626.0
2024-04-11 15:20:00,337.48,337.76,337.45,337.72,7498.0,335.5578,335.8362,335.5279,335.7964,7498.0
2024-04-11 15:25:00,337.69,337.79,337.58,337.7,30091.0,335.7666,335.866,335.6572,335.7765,30091.0
2024-04-11 15:30:00,337.67,337.83,337.63,337.81,11587.0,335.7467,335.9058,335.7069,335.8859,11587.0
2024-04-11 15:35:00,337.79,337.91,337.73,337.9,110508.0,335.866,335.9853,335.8063,335.9754,110508.0
2024-04-11 15:40:00,337.91,338.03,337.84,338.02,23389.0,335.9853,336.1046,335.9157,336.0947,23389.0
2024-04-11 15:45:00,338.02,338.12,337.9,337.91,14522.0,336.0947,336.1941,335.9754,335.9853,14522.0
2024-04-11 15:50:00,337.91,337.91,337.6,337.64,25163.0,335.9853,335.9853,335.6771,335.7168,25163.0
2024-04-11 15:55:00,337.7,337.78,337.37,337.4,39029.0,335.7765,335.856,335.4484,335.4782,39029.0
2024-04-12 09:30:00,334.66,335.38,334.57,335.13,35279.0,332.7538,333.4697,332.6643,333.2211,35279.0
2024-04-12 09:35:00,335.15,335.37,334.9,335.12,19798.0,333.241,333.4598,332.9924,333.2112,19798.0
2024-04-12 09:40:00,335.03,335.23,334.87,335.21,18667.0,333.1217,333.3206,332.9626,333.3007,18667.0
2024-04-12 09:45:00,335.23,335.75,335.23,335.43,22367.0,333.3206,333.8376,333.3206,333.5194,22367.0
2024-04-12 09:50:00,335.41,335.68,335.41,335.62,15929.0,333.4995,333.768,333.4995,333.7083,15929.0
2024-04-12 09:55:00,335.69,335.77,335.36,335.69,6497.0,333.7779,333.8575,333.4498,333.7779,6497.0
2024-04-12 10:00:00,335.65,335.66,334.95,335.18,7341.0,333.7382,333.7481,333.0422,333.2709,7341.0
2024-04-12 10:05:00,335.14,335.21,334.43,334.56,15885.0,333.2311,333.3007,332.5251,332.6544,15885.0
2024-04-12 10:10:00,334.66,334.82,334.58,334.82,3643.0,332.7538,332.9129,332.6743,332.9129,3643.0
2024-04-12 10:15:00,334.79,335.08,334.37,335.06,22669.0,332.8831,333.1714,332.4655,333.1515,22669.0
2024-04-12 10:20:00,334.91,335.12,334.84,334.84,3965.0,333.0024,333.2112,332.9328,332.9328,3965.0
2024-04-12 10:25:00,334.85,334.85,334.46,334.56,1973.0,332.9427,332.9427,332.555,332.6544,1973.0
2024-04-12 10:30:00,334.44,334.61,334.16,334.17,7465.0,332.5351,332.7041,332.2567,332.2666,7465.0
2024-04-12 10:35:00,334.23,334.3,333.58,333.71,8804.0,332.3263,332.3959,331.68,331.8092,8804.0
2024-04-12 10:40:00,333.71,333.82,333.38,333.62,21639.0,331.8092,331.9186,331.4811,331.7197,21639.0
2024-04-12 10:45:00,333.58,333.66,333.39,333.42,8879.0,331.68,331.7595,331.491,331.5209,8879.0
2024-04-12 10:50:00,333.4,333.4,333.07,333.33,2686.0,331.501,331.501,331.1729,331.4314,2686.0
2024-04-12 10:55:00,333.39,333.6,333.09,333.14,4901.0,331.491,331.6999,331.1928,331.2425,4901.0
2024-04-12 11:00:00,333.14,333.67,333.13,333.57,28165.0,331.2425,331.7695,331.2325,331.67,28165.0
2024-04-12 11:05:00,333.4,333.55,333.35,333.36,3864.0,331.501,331.6501,331.4513,331.4612,3864.0
2024-04-12 11:10:00,333.33,333.57,333.27,333.54,6332.0,331.4314,331.67,331.3717,331.6402,6332.0
2024-04-12 11:15:00,333.71,334.02,333.71,334.02,1335.0,331.8092,332.1175,331.8092,332.1175,1335.0
2024-04-12 11:20:00,334.11,334.25,333.85,334.0,1306.0,332.2069,332.3462,331.9484,332.0976,1306.0
2024-04-12 11:25:00,334.0,334.4,334.0,334.4,4535.0,332.0976,332.4953,332.0976,332.4953,4535.0
2024-04-12 11:30:00,334.42,334.74,334.36,334.74,2725.0,332.5152,332.8334,332.4555,332.8334,2725.0
2024-04-12 11:35:00,334.69,334.87,334.56,334.58,2360.0,332.7836,332.9626,332.6544,332.6743,2360.0
2024-04-12 11:40:00,334.55,334.57,334.35,334.53,3007.0,332.6444,332.6643,332.4456,332.6246,3007.0
2024-04-12 11:45:00,334.49,334.92,334.45,334.92,11226.0,332.5848,333.0123,332.545,333.0123,11226.0
2024-04-12 11:50:00,334.88,334.88,334.4,334.47,3199.0,332.9726,332.9726,332.4953,332.5649,3199.0
2024-04-12 11:55:00,334.43,334.52,334.34,334.4,1386.0,332.5251,332.6146,332.4356,332.4953,1386.0
2024-04-12 12:00:00,334.26,334.27,334.01,334.13,2377.0,332.3561,332.366,332.1075,332.2268,2377.0
2024-04-12 12:05:00,334.28,334.39,334.07,334.07,25779.0,332.376,332.4854,332.1672,332.1672,25779.0
2024-04-12 12:10:00,334.07,334.07,333.74,333.81,26140.0,332.1672,332.1672,331.8391,331.9087,26140.0
2024-04-12 12:15:00,333.79,333.83,333.11,333.11,3154.0,331.8888,331.9285,331.2126,331.2126,3154.0
2024-04-12 12:20:00,333.26,333.55,333.26,333.54,2230.0,331.3618,331.6501,331.3618,331.6402,2230.0
2024-04-12 12:25:00,333.59,333.59,333.3,333.3,2687.0,331.6899,331.6899,331.4016,331.4016,2687.0
2024-04-12 12:30:00,333.2,333.2,332.84,333.03,12645.0,331.3021,331.3021,330.9442,331.1331,12645.0
2024-04-12 12:35:00,333.08,333.08,332.43,332.43,1442.0,331.1828,331.1828,330.5365,330.5365,1442.0
2024-04-12 12:40:00,332.62,332.7,332.34,332.37,10199.0,330.7254,330.805,330.447,330.4769,10199.0
2024-04-12 12:45:00,332.38,332.56,332.29,332.31,2408.0,330.4868,330.6658,330.3973,330.4172,2408.0
2024-04-12 12:50:00,332.54,332.71,332.52,332.53,3620.0,330.6459,330.8149,330.626,330.6359,3620.0
2024-04-12 12:55:00,332.58,332.64,332.5,332.54,1375.0,330.6857,330.7453,330.6061,330.6459,1375.0
2024-04-12 13:00:00,332.39,332.54,332.24,332.27,1350.0,330.4967,330.6459,330.3476,330.3774,1350.0
2024-04-12 13:05:00,332.33,332.48,332.2,332.2,1558.0,330.4371,330.5862,330.3078,330.3078,1558.0
2024-04-12 13:10:00,332.42,332.54,332.33,332.54,2665.0,330.5266,330.6459,330.4371,330.6459,2665.0
2024-04-12 13:15:00,332.54,332.79,332.54,332.62,5937.0,330.6459,330.8945,330.6459,330.7254,5937.0
2024-04-12 13:20:00,332.31,332.31,331.91,331.91,2968.0,330.4172,330.4172,330.0195,330.0195,2968.0
2024-04-12 13:25:00,331.86,331.98,331.74,331.75,1442.0,329.9698,330.0891,329.8504,329.8604,1442.0
2024-04-12 13:30:00,331.84,331.84,331.62,331.76,12586.0,329.9499,329.9499,329.7311,329.8703,12586.0
2024-04-12 13:35:00,331.76,331.85,331.63,331.85,12869.0,329.8703,329.9598,329.7411,329.9598,12869.0
2024-04-12 13:40:00,331.85,332.44,331.85,332.26,18373.0,329.9598,330.5465,329.9598,330.3675,18373.0
2024-04-12 13:45:00,332.28,332.87,332.28,332.66,5297.0,330.3874,330.974,330.3874,330.7652,5297.0
2024-04-12 13:50:00,332.71,332.87,332.42,332.42,8645.0,330.8149,330.974,330.5266,330.5266,8645.0
2024-04-12 13:55:00,332.44,332.68,332.36,332.4,8723.0,330.5465,330.7851,330.4669,330.5067,8723.0
2024-04-12 14:00:00,332.2,332.33,332.01,332.33,16236.0,330.3078,330.4371,330.1189,330.4371,16236.0
2024-04-12 14:05:00,332.31,332.9,332.26,332.75,11737.0,330.4172,331.0038,330.3675,330.8547,11737.0
2024-04-12 14:10:00,332.76,332.89,332.6,332.6,4042.0,330.8646,330.9939,330.7055,330.7055,4042.0
2024-04-12 14:15:00,332.56,332.9,332.56,332.81,5130.0,330.6658,331.0038,330.6658,330.9144,5130.0
2024-04-12 14:20:00,332.71,332.82,332.57,332.57,3786.0,330.8149,330.9243,330.6757,330.6757,3786.0
2024-04-12 14:25:00,332.33,332.54,332.28,332.54,4310.0,330.4371,330.6459,330.3874,330.6459,4310.0
2024-04-12 14:30:00,332.54,332.54,332.18,332.3,11955.0,330.6459,330.6459,330.2879,330.4073,11955.0
2024-04-12 14:35:00,332.32,332.33,331.99,331.99,9806.0,330.4271,330.4371,330.099,330.099,9806.0
2024-04-12 14:40:00,331.99,332.41,331.9,332.15,9119.0,330.099,330.5166,330.0095,330.2581,9119.0
2024-04-12 14:45:00,332.06,332.13,331.97,332.08,1953.0,330.1686,330.2382,330.0791,330.1885,1953.0
2024-04-12 14:50:00,332.11,332.32,332.1,332.29,1873.0,330.2183,330.4271,330.2084,330.3973,1873.0
2024-04-12 14:55:00,332.19,332.26,331.82,331.85,5197.0,330.2979,330.3675,329.93,329.9598,5197.0
2024-04-12 15:00:00,331.78,332.05,331.67,331.95,4332.0,329.8902,330.1587,329.7808,330.0593,4332.0
2024-04-12 15:05:00,331.99,332.16,331.77,331.91,6834.0,330.099,330.2681,329.8803,330.0195,6834.0
2024-04-12 15:10:00,331.88,332.08,331.77,331.85,5223.0,329.9896,330.1885,329.8803,329.9598,5223.0
2024-04-12 15:15:00,331.75,332.03,331.65,331.87,10560.0,329.8604,330.1388,329.761,329.9797,10560.0
2024-04-12 15:20:00,331.91,332.17,331.86,332.1,7621.0,330.0195,330.278,329.9698,330.2084,7621.0
2024-04-12 15:25:00,332.15,332.18,331.9,331.93,6061.0,330.2581,330.2879,330.0095,330.0394,6061.0
2024-04-12 15:30:00,332.03,332.36,331.91,332.27,5053.0,330.1388,330.4669,330.0195,330.3774,5053.0
2024-04-12 15:35:00,332.14,332.2,331.81,331.92,5850.0,330.2482,330.3078,329.92,330.0294,5850.0
2024-04-12 15:40:00,331.9,332.58,331.9,332.58,9043.0,330.0095,330.6857,330.0095,330.6857,9043.0
2024-04-12 15:45:00,332.64,332.87,332.59,332.75,10052.0,330.7453,330.974,330.6956,330.8547,10052.0
2024-04-12 15:50:00,332.84,332.91,332.26,332.5,41003.0,330.9442,331.0138,330.3675,330.6061,41003.0
2024-04-12 15:55:00,332.47,332.86,332.4,332.82,151972.0,330.5763,330.9641,330.5067,330.9243,151972.0
2024-04-15 09:30:00,335.59,335.59,334.03,334.03,16351.0,333.6785,333.6785,332.1274,332.1274,16351.0
2024-04-15 09:35:00,333.94,334.54,333.89,334.41,5535.0,332.0379,332.6345,331.9882,332.5052,5535.0
2024-04-15 09:40:00,334.54,334.95,334.54,334.95,17771.0,332.6345,333.0422,332.6345,333.0422,17771.0
2024-04-15 09:45:00,334.98,335.06,334.45,334.82,22232.0,333.072,333.1515,332.545,332.9129,22232.0
2024-04-15 09:50:00,334.79,335.21,334.79,335.19,38025.0,332.8831,333.3007,332.8831,333.2808,38025.0
2024-04-15 09:55:00,335.25,335.25,334.83,334.84,1635.0,333.3405,333.3405,332.9228,332.9328,1635.0
2024-04-15 10:00:00,335.05,335.33,334.87,334.9,4341.0,333.1416,333.42,332.9626,332.9924,4341.0
2024-04-15 10:05:00,334.89,335.05,334.11,334.11,5921.0,332.9825,333.1416,332.2069,332.2069,5921.0
2024-04-15 10:10:00,334.0,334.03,333.24,333.49,23947.0,332.0976,332.1274,331.3419,331.5905,23947.0
2024-04-15 10:15:00,333.67,334.21,333.57,333.95,8505.0,331.7695,332.3064,331.67,332.0479,8505.0
2024-04-15 10:20:00,333.94,333.97,333.31,333.63,11295.0,332.0379,332.0677,331.4115,331.7297,11295.0
2024-04-15 10:25:00,333.66,333.69,333.36,333.69,16571.0,331.7595,331.7893,331.4612,331.7893,16571.0
2024-04-15 10:30:00,333.67,333.9,333.46,333.47,14991.0,331.7695,331.9981,331.5607,331.5706,14991.0
2024-04-15 10:35:00,333.49,333.69,332.82,333.02,24450.0,331.5905,331.7893,330.9243,331.1232,24450.0
2024-04-15 10:40:00,333.05,333.39,332.88,333.17,22999.0,331.153,331.491,330.984,331.2723,22999.0
2024-04-15 10:45:00,333.17,333.37,332.81,333.33,82026.0,331.2723,331.4712,330.9144,331.4314,82026.0
2024-04-15 10:50:00,333.21,333.27,332.66,332.76,10487.0,331.3121,331.3717,330.7652,330.8646,10487.0
2024-04-15 10:55:00,332.61,332.9,332.45,332.45,8322.0,330.7155,331.0038,330.5564,330.5564,8322.0
2024-04-15 11:00:00,332.55,332.85,332.36,332.77,9903.0,330.6558,330.9541,330.4669,330.8746,9903.0
2024-04-15 11:05:00,332.8,332.91,332.59,332.59,4310.0,330.9044,331.0138,330.6956,330.6956,4310.0
2024-04-15 11:10:00,332.6,332.99,332.6,332.71,11496.0,330.7055,331.0933,330.7055,330.8149,11496.0
2024-04-15 11:15:00,332.62,332.64,332.4,332.58,13684.0,330.7254,330.7453,330.5067,330.6857,13684.0
2024-04-15 11:20:00,332.52,332.56,332.27,332.44,7523.0,330.626,330.6658,330.3774,330.5465,7523.0
2024-04-15 11:25:00,332.52,332.86,332.43,332.86,20530.0,330.626,330.9641,330.5365,330.9641,20530.0
2024-04-15 11:30:00,332.89,333.23,332.86,333.21,8894.0,330.9939,331.332,330.9641,331.3121,8894.0
2024-04-15 11:35:00,333.14,333.35,333.04,333.15,16923.0,331.2425,331.4513,331.143,331.2524,16923.0
2024-04-15 11:40:00,333.2,333.2,332.8,332.81,5742.0,331.3021,331.3021,330.9044,330.9144,5742.0
2024-04-15 11:45:00,332.93,333.06,332.75,332.77,4636.0,331.0337,331.1629,330.8547,330.8746,4636.0
2024-04-15 11:50:00,332.8,333.39,332.76,333.37,13816.0,330.9044,331.491,330.8646,331.4712,13816.0
2024-04-15 11:55:00,333.43,333.43,333.14,333.14,10479.0,331.5308,331.5308,331.2425,331.2425,10479.0
2024-04-15 12:00:00,333.21,333.41,333.12,333.38,16516.0,331.3121,331.5109,331.2226,331.4811,16516.0
2024-04-15 12:05:00,333.3,333.44,333.14,333.44,8525.0,331.4016,331.5408,331.2425,331.5408,8525.0
2024-04-15 12:10:00,333.29,333.31,333.23,333.31,3418.0,331.3916,331.4115,331.332,331.4115,3418.0
2024-04-15 12:15:00,333.31,333.34,332.74,332.74,2745.0,331.4115,331.4413,330.8448,330.8448,2745.0
2024-04-15 12:20:00,332.84,332.84,331.94,331.94,1695.0,330.9442,330.9442,330.0493,330.0493,1695.0
2024-04-15 12:25:00,332.01,332.02,331.84,331.93,5544.0,330.1189,330.1289,329.9499,330.0394,5544.0
2024-04-15 12:30:00,331.84,331.84,331.46,331.63,4663.0,329.9499,329.9499,329.572,329.7411,4663.0
2024-04-15 12:35:00,331.61,331.61,331.19,331.22,4739.0,329.7212,329.7212,329.3036,329.3334,4739.0
2024-04-15 12:40:00,331.48,331.54,331.1,331.23,4910.0,329.5919,329.6516,329.2141,329.3434,4910.0
2024-04-15 12:45:00,331.17,331.45,331.04,331.28,5085.0,329.2837,329.5621,329.1544,329.3931,5085.0
2024-04-15 12:50:00,331.33,331.37,331.26,331.32,2246.0,329.4428,329.4826,329.3732,329.4328,2246.0
2024-04-15 12:55:00,331.38,331.55,331.22,331.49,5749.0,329.4925,329.6615,329.3334,329.6019,5749.0
2024-04-15 13:00:00,331.46,331.68,331.23,331.55,21309.0,329.572,329.7908,329.3434,329.6615,21309.0
2024-04-15 13:05:00,331.52,331.9,331.5,331.8,14355.0,329.6317,330.0095,329.6118,329.9101,14355.0
2024-04-15 13:10:00,331.8,331.8,331.33,331.4,62768.0,329.9101,329.9101,329.4428,329.5124,62768.0
2024-04-15 13:15:00,331.28,331.28,330.46,330.48,15769.0,329.3931,329.3931,328.5777,328.5976,15769.0
2024-04-15 13:20:00,330.46,330.51,329.9,329.99,26137.0,328.5777,328.6275,328.0209,328.1104,26137.0
2024-04-15 13:25:00,329.91,330.01,328.78,328.78,26095.0,328.0309,328.1303,326.9073,326.9073,26095.0
2024-04-15 13:30:00,328.83,328.83,328.09,328.42,39906.0,326.957,326.957,326.2212,326.5494,39906.0
2024-04-15 13:35:00,328.44,328.79,328.05,328.1,29132.0,326.5692,326.9172,326.1815,326.2312,29132.0
2024-04-15 13:40:00,327.91,328.55,327.81,328.21,18638.0,326.0423,326.6786,325.9428,326.3406,18638.0
2024-04-15 13:45:00,328.23,328.42,327.79,327.81,8158.0,326.3604,326.5494,325.9229,325.9428,8158.0
2024-04-15 13:50:00,327.85,328.24,327.59,328.23,5378.0,325.9826,326.3704,325.7241,326.3604,5378.0
2024-04-15 13:55:00,328.18,328.61,328.07,328.55,18519.0,326.3107,326.7383,326.2014,326.6786,18519.0
2024-04-15 14:00:00,328.44,328.44,327.84,328.12,17994.0,326.5692,326.5692,325.9727,326.2511,17994.0
2024-04-15 14:05:00,328.2,328.23,327.87,327.93,5585.0,326.3306,326.3604,326.0025,326.0621,5585.0
2024-04-15 14:10:00,327.93,327.93,327.33,327.61,18913.0,326.0621,326.0621,325.4656,325.744,18913.0
2024-04-15 14:15:00,327.58,327.76,327.44,327.73,34389.0,325.7141,325.8931,325.5749,325.8633,34389.0
2024-04-15 14:20:00,327.71,327.91,327.34,327.45,16013.0,325.8434,326.0423,325.4755,325.5849,16013.0
2024-04-15 14:25:00,327.54,328.01,327.54,327.78,9959.0,325.6744,326.1417,325.6744,325.913,9959.0
2024-04-15 14:30:00,327.64,328.35,327.59,328.28,29403.0,325.7738,326.4798,325.7241,326.4102,29403.0
2024-04-15 14:35:00,328.26,328.63,328.25,328.47,21215.0,326.3903,326.7582,326.3803,326.5991,21215.0
2024-04-15 14:40:00,328.23,328.3,327.98,328.0,6549.0,326.3604,326.43,326.1119,326.1317,6549.0
2024-04-15 14:45:00,327.98,327.98,327.7,327.72,2073.0,326.1119,326.1119,325.8335,325.8533,2073.0
2024-04-15 14:50:00,327.71,327.75,327.42,327.52,4156.0,325.8434,325.8832,325.5551,325.6545,4156.0
2024-04-15 14:55:00,327.5,327.93,327.48,327.71,10124.0,325.6346,326.0621,325.6147,325.8434,10124.0
2024-04-15 15:00:00,327.69,327.69,327.18,327.18,11382.0,325.8235,325.8235,325.3164,325.3164,11382.0
2024-04-15 15:05:00,327.2,327.4,327.07,327.39,7178.0,325.3363,325.5352,325.207,325.5252,7178.0
2024-04-15 15:10:00,327.41,327.52,327.2,327.2,3863.0,325.5451,325.6545,325.3363,325.3363,3863.0
2024-04-15 15:15:00,327.23,327.33,326.61,326.65,6346.0,325.3661,325.4656,324.7497,324.7894,6346.0
2024-04-15 15:20:00,326.67,327.5,326.67,327.3,12545.0,324.8093,325.6346,324.8093,325.4357,12545.0
2024-04-15 15:25:00,327.32,327.46,327.04,327.09,8884.0,325.4556,325.5948,325.1772,325.2269,8884.0
2024-04-15 15:30:00,326.99,327.54,326.92,327.42,13107.0,325.1275,325.6744,325.0579,325.5551,13107.0
2024-04-15 15:35:00,327.46,327.56,327.25,327.54,31081.0,325.5948,325.6943,325.386,325.6744,31081.0
2024-04-15 15:40:00,327.56,327.56,327.09,327.11,33313.0,325.6943,325.6943,325.2269,325.2468,33313.0
2024-04-15 15:45:00,327.1,327.64,326.99,327.63,14621.0,325.2369,325.7738,325.1275,325.7639,14621.0
2024-04-15 15:50:00,327.58,327.59,327.13,327.31,19314.0,325.7141,325.7241,325.2667,325.4457,19314.0
2024-04-15 15:55:00,327.21,327.47,326.93,326.98,29904.0,325.3462,325.6048,325.0678,325.1176,29904.0
2024-04-16 09:30:00,327.34,327.47,327.05,327.32,52453.0,325.4755,325.6048,325.1872,325.4556,52453.0
2024-04-16 09:35:00,327.44,327.58,326.84,327.37,4868.0,325.5749,325.7141,324.9784,325.5053,4868.0
2024-04-16 09:40:00,327.23,327.4,326.84,326.96,30667.0,325.3661,325.5352,324.9784,325.0977,30667.0
2024-04-16 09:45:00,327.05,327.13,326.46,327.04,7547.0,325.1872,325.2667,324.6005,325.1772,7547.0
2024-04-16 09:50:00,326.94,327.49,326.94,327.36,8105.0,325.0778,325.6247,325.0778,325.4954,8105.0
2024-04-16 09:55:00,327.36,328.14,327.35,328.04,2881.0,325.4954,326.271,325.4855,326.1715,2881.0
2024-04-16 10:00:00,327.85,328.03,327.67,328.03,4384.0,325.9826,326.1616,325.8036,326.1616,4384.0
2024-04-16 10:05:00,327.98,328.11,327.57,328.11,5078.0,326.1119,326.2411,325.7042,326.2411,5078.0
2024-04-16 10:10:00,328.07,328.07,327.89,328.04,2336.0,326.2014,326.2014,326.0224,326.1715,2336.0
2024-04-16 10:15:00,328.35,328.48,327.9,328.09,5380.0,326.4798,326.609,326.0323,326.2212,5380.0
2024-04-16 10:20:00,328.29,328.4,327.61,327.61,5132.0,326.4201,326.5295,325.744,325.744,5132.0
2024-04-16 10:25:00,327.62,327.8,327.19,327.19,3065.0,325.7539,325.9329,325.3264,325.3264,3065.0
2024-04-16 10:30:00,327.08,327.19,326.93,326.98,4834.0,325.217,325.3264,325.0678,325.1176,4834.0
2024-04-16 10:35:00,327.03,327.07,326.43,326.69,4852.0,325.1673,325.207,324.5707,324.8292,4852.0
2024-04-16 10:40:00,326.79,326.8,326.48,326.71,7477.0,324.9286,324.9386,324.6204,324.8491,7477.0
2024-04-16 10:45:00,326.96,327.18,326.8,326.98,10306.0,325.0977,325.3164,324.9386,325.1176,10306.0
2024-04-16 10:50:00,326.9,327.05,326.64,327.05,3369.0,325.038,325.1872,324.7795,325.1872,3369.0
2024-04-16 10:55:00,327.07,327.07,326.73,326.75,7266.0,325.207,325.207,324.869,324.8889,7266.0
2024-04-16 11:00:00,326.83,327.17,326.66,327.13,7060.0,324.9684,325.3065,324.7994,325.2667,7060.0
2024-04-16 11:05:00,327.11,327.47,327.11,327.39,17349.0,325.2468,325.6048,325.2468,325.5252,17349.0
2024-04-16 11:10:00,327.41,327.54,327.21,327.27,11374.0,325.5451,325.6744,325.3462,325.4059,11374.0
2024-04-16 11:15:00,327.27,327.57,327.19,327.23,3216.0,325.4059,325.7042,325.3264,325.3661,3216.0
2024-04-16 11:20:00,327.2,327.71,327.16,327.71,3441.0,325.3363,325.8434,325.2965,325.8434,3441.0
2024-04-16 11:25:00,327.75,327.75,327.61,327.62,574.0,325.8832,325.8832,325.744,325.7539,574.0
2024-04-16 11:30:00,327.64,327.73,327.34,327.53,6379.0,325.7738,325.8633,325.4755,325.6644,6379.0
2024-04-16 11:35:00,327.55,327.57,327.26,327.26,9313.0,325.6843,325.7042,325.396,325.396,9313.0
2024-04-16 11:40:00,327.26,327.65,327.26,327.6,10724.0,325.396,325.7837,325.396,325.734,10724.0
2024-04-16 11:45:00,327.59,327.78,327.52,327.58,3202.0,325.7241,325.913,325.6545,325.7141,3202.0
2024-04-16 11:50:00,327.59,328.19,327.59,328.19,4297.0,325.7241,326.3207,325.7241,326.3207,4297.0
2024-04-16 11:55:00,328.2,328.26,327.56,327.56,4410.0,326.3306,326.3903,325.6943,325.6943,4410.0
2024-04-16 12:00:00,327.24,327.27,326.92,327.14,3644.0,325.3761,325.4059,325.0579,325.2766,3644.0
2024-04-16 12:05:00,327.13,327.54,327.07,327.54,6193.0,325.2667,325.6744,325.207,325.6744,6193.0
2024-04-16 12:10:00,327.74,327.74,327.67,327.72,10629.0,325.8732,325.8732,325.8036,325.8533,10629.0
2024-04-16 12:15:00,327.78,327.93,327.76,327.79,4136.0,325.913,326.0621,325.8931,325.9229,4136.0
2024-04-16 12:20:00,327.7,327.83,327.69,327.76,2674.0,325.8335,325.9627,325.8235,325.8931,2674.0
2024-04-16 12:25:00,327.69,327.88,327.53,327.53,4732.0,325.8235,326.0124,325.6644,325.6644,4732.0
2024-04-16 12:30:00,327.58,327.82,327.56,327.57,8222.0,325.7141,325.9528,325.6943,325.7042,8222.0
2024-04-16 12:35:00,327.54,327.71,327.45,327.56,5239.0,325.6744,325.8434,325.5849,325.6943,5239.0
2024-04-16 12:40:00,327.67,327.82,327.41,327.41,4179.0,325.8036,325.9528,325.5451,325.5451,4179.0
2024-04-16 12:45:00,327.48,327.84,327.48,327.84,918.0,325.6147,325.9727,325.6147,325.9727,918.0
2024-04-16 12:50:00,327.9,328.01,327.8,327.82,3754.0,326.0323,326.1417,325.9329,325.9528,3754.0
2024-04-16 12:55:00,327.62,327.7,327.47,327.7,758.0,325.7539,325.8335,325.6048,325.8335,758.0
2024-04-16 13:00:00,327.56,327.6,327.32,327.32,5358.0,325.6943,325.734,325.4556,325.4556,5358.0
2024-04-16 13:05:00,327.27,327.8,327.27,327.79,1626.0,325.4059,325.9329,325.4059,325.9229,1626.0
2024-04-16 13:10:00,327.73,327.86,327.45,327.86,2743.0,325.8633,325.9925,325.5849,325.9925,2743.0
2024-04-16 13:15:00,327.7,327.87,327.7,327.81,5448.0,325.8335,326.0025,325.8335,325.9428,5448.0
2024-04-16 13:20:00,327.86,327.91,327.78,327.9,1873.0,325.9925,326.0423,325.913,326.0323,1873.0
2024-04-16 13:25:00,327.96,328.04,327.5,327.5,2836.0,326.092,326.1715,325.6346,325.6346,2836.0
2024-04-16 13:30:00,327.67,327.67,326.23,326.79,46315.0,325.8036,325.8036,324.3718,324.9286,46315.0
2024-04-16 13:35:00,327.03,327.75,326.99,327.31,7291.0,325.1673,325.8832,325.1275,325.4457,7291.0
2024-04-16 13:40:00,327.4,327.9,327.4,327.45,5496.0,325.5352,326.0323,325.5352,325.5849,5496.0
2024-04-16 13:45:00,327.57,327.71,327.15,327.19,4963.0,325.7042,325.8434,325.2866,325.3264,4963.0
2024-04-16 13:50:00,326.95,327.43,326.49,327.24,16872.0,325.0877,325.565,324.6304,325.3761,16872.0
2024-04-16 13:55:00,327.2,327.45,327.08,327.42,8321.0,325.3363,325.5849,325.217,325.5551,8321.0
2024-04-16 14:00:00,327.28,327.68,327.05,327.68,4450.0,325.4159,325.8136,325.1872,325.8136,4450.0
2024-04-16 14:05:00,327.71,329.1,327.58,329.1,12772.0,325.8434,327.2255,325.7141,327.2255,12772.0
2024-04-16 14:10:00,328.88,329.22,328.34,328.34,4906.0,327.0067,327.3448,326.4698,326.4698,4906.0
2024-04-16 14:15:00,328.08,328.09,327.28,327.34,16807.0,326.2113,326.2212,325.4159,325.4755,16807.0
2024-04-16 14:20:00,327.44,327.44,326.59,326.86,7451.0,325.5749,325.5749,324.7298,324.9982,7451.0
2024-04-16 14:25:00,327.09,327.39,326.57,326.78,13437.0,325.2269,325.5252,324.7099,324.9187,13437.0
2024-04-16 14:30:00,326.76,327.61,326.76,327.59,9306.0,324.8988,325.744,324.8988,325.7241,9306.0
2024-04-16 14:35:00,327.62,327.68,327.27,327.57,7150.0,325.7539,325.8136,325.4059,325.7042,7150.0
2024-04-16 14:40:00,327.63,327.75,327.46,327.68,16793.0,325.7639,325.8832,325.5948,325.8136,16793.0
2024-04-16 14:45:00,327.63,327.72,327.47,327.61,5242.0,325.7639,325.8533,325.6048,325.744,5242.0
2024-04-16 14:50:00,327.63,328.43,327.63,328.34,10371.0,325.7639,326.5593,325.7639,326.4698,10371.0
2024-04-16 14:55:00,328.37,328.56,328.18,328.56,6098.0,326.4996,326.6886,326.3107,326.6886,6098.0
2024-04-16 15:00:00,328.58,328.59,328.11,328.26,9890.0,326.7084,326.7184,326.2411,326.3903,9890.0
2024-04-16 15:05:00,328.15,328.38,328.15,328.29,7531.0,326.2809,326.5096,326.2809,326.4201,7531.0
2024-04-16 15:10:00,328.19,328.43,328.15,328.19,23312.0,326.3207,326.5593,326.2809,326.3207,23312.0
2024-04-16 15:15:00,328.19,328.36,327.91,328.36,21174.0,326.3207,326.4897,326.0423,326.4897,21174.0
2024-04-16 15:20:00,328.33,328.52,328.14,328.41,23002.0,326.4599,326.6488,326.271,326.5394,23002.0
2024-04-16 15:25:00,328.42,328.59,328.38,328.44,2979.0,326.5494,326.7184,326.5096,326.5692,2979.0
2024-04-16 15:30:00,328.44,328.45,327.7,327.7,3244.0,326.5692,326.5792,325.8335,325.8335,3244.0
2024-04-16 15:35:00,327.28,327.89,327.21,327.88,4211.0,325.4159,326.0224,325.3462,326.0124,4211.0
2024-04-16 15:40:00,327.78,327.79,327.5,327.76,61407.0,325.913,325.9229,325.6346,325.8931,61407.0
2024-04-16 15:45:00,327.83,328.01,327.57,327.88,25481.0,325.9627,326.1417,325.7042,326.0124,25481.0
2024-04-16 15:50:00,327.91,328.0,327.68,327.8,33198.0,326.0423,326.1317,325.8136,325.9329,33198.0
2024-04-16 15:55:00,327.88,327.89,326.96,327.08,54799.0,326.0124,326.0224,325.0977,325.217,54799.0
2024-04-17 09:30:00,328.92,329.02,328.71,328.98,10188.0,327.0465,327.1459,326.8377,327.1062,10188.0
2024-04-17 09:35:00,328.6,329.08,328.6,329.07,3013.0,326.7283,327.2056,326.7283,327.1957,3013.0
2024-04-17 09:40:00,328.94,328.99,328.75,328.95,8531.0,327.0664,327.1161,326.8775,327.0763,8531.0
2024-04-17 09:45:00,328.94,329.01,328.51,328.55,6811.0,327.0664,327.136,326.6388,326.6786,6811.0
2024-04-17 09:50:00,328.38,328.38,327.96,328.05,5457.0,326.5096,326.5096,326.092,326.1815,5457.0
2024-04-17 09:55:00,328.18,328.29,327.83,328.06,4922.0,326.3107,326.4201,325.9627,326.1914,4922.0
2024-04-17 10:00:00,328.05,328.05,327.34,327.46,9366.0,326.1815,326.1815,325.4755,325.5948,9366.0
2024-04-17 10:05:00,327.55,327.81,327.44,327.59,1677.0,325.6843,325.9428,325.5749,325.7241,1677.0
2024-04-17 10:10:00,327.53,327.53,326.95,327.12,4836.0,325.6644,325.6644,325.0877,325.2568,4836.0
2024-04-17 10:15:00,327.09,327.27,326.99,327.07,3279.0,325.2269,325.4059,325.1275,325.207,3279.0
2024-04-17 10:20:00,327.22,327.22,326.81,327.04,4563.0,325.3562,325.3562,324.9485,325.1772,4563.0
2024-04-17 10:25:00,327.2,327.58,327.14,327.48,5405.0,325.3363,325.7141,325.2766,325.6147,5405.0
2024-04-17 10:30:00,327.54,327.6,327.26,327.3,3236.0,325.6744,325.734,325.396,325.4357,3236.0
2024-04-17 10:35:00,327.15,327.3,327.04,327.06,1462.0,325.2866,325.4357,325.1772,325.1971,1462.0
2024-04-17 10:40:00,327.02,327.19,326.94,327.11,17497.0,325.1573,325.3264,325.0778,325.2468,17497.0
2024-04-17 10:45:00,327.03,327.5,326.95,327.48,15123.0,325.1673,325.6346,325.0877,325.6147,15123.0
2024-04-17 10:50:00,327.19,327.26,325.92,326.06,10362.0,325.3264,325.396,324.0636,324.2028,10362.0
2024-04-17 10:55:00,326.12,326.51,326.12,326.43,11580.0,324.2625,324.6502,324.2625,324.5707,11580.0
2024-04-17 11:00:00,326.49,327.24,326.48,327.24,13345.0,324.6304,325.3761,324.6204,325.3761,13345.0
2024-04-17 11:05:00,327.08,327.12,326.62,326.75,11211.0,325.217,325.2568,324.7596,324.8889,11211.0
2024-04-17 11:10:00,326.85,326.85,326.39,326.53,6646.0,324.9883,324.9883,324.5309,324.6701,6646.0
2024-04-17 11:15:00,326.52,326.71,326.15,326.16,4143.0,324.6602,324.8491,324.2923,324.3022,4143.0
2024-04-17 11:20:00,326.34,326.56,326.08,326.34,4181.0,324.4812,324.7,324.2227,324.4812,4181.0
2024-04-17 11:25:00,326.41,326.42,325.9,325.9,10413.0,324.5508,324.5607,324.0437,324.0437,10413.0
2024-04-17 11:30:00,325.94,325.94,325.1,325.11,8077.0,324.0835,324.0835,323.2483,323.2582,8077.0
2024-04-17 11:35:00,325.22,325.41,325.19,325.37,3640.0,323.3676,323.5565,323.3378,323.5167,3640.0
2024-04-17 11:40:00,325.45,325.74,325.4,325.55,5846.0,323.5963,323.8846,323.5466,323.6957,5846.0
2024-04-17 11:45:00,325.36,325.48,325.23,325.24,3369.0,323.5068,323.6261,323.3775,323.3875,3369.0
2024-04-17 11:50:00,325.61,325.63,325.47,325.63,722.0,323.7554,323.7752,323.6162,323.7752,722.0
2024-04-17 11:55:00,325.54,325.75,325.46,325.57,24901.0,323.6858,323.8946,323.6062,323.7156,24901.0
2024-04-17 12:00:00,325.44,325.59,324.91,324.92,26408.0,323.5863,323.7355,323.0594,323.0693,26408.0
2024-04-17 12:05:00,324.96,324.96,324.37,324.43,8893.0,323.1091,323.1091,322.5224,322.5821,8893.0
2024-04-17 12:10:00,324.5,325.04,324.49,324.96,9671.0,322.6517,323.1886,322.6417,323.1091,9671.0
2024-04-17 12:15:00,324.96,325.02,324.72,324.74,2158.0,323.1091,323.1687,322.8704,322.8903,2158.0
2024-04-17 12:20:00,324.71,324.96,324.29,324.36,15101.0,322.8605,323.1091,322.4429,322.5125,15101.0
2024-04-17 12:25:00,324.48,324.69,324.38,324.41,2930.0,322.6318,322.8406,322.5324,322.5622,2930.0
2024-04-17 12:30:00,324.42,324.55,324.23,324.38,1191.0,322.5721,322.7014,322.3832,322.5324,1191.0
2024-04-17 12:35:00,324.21,324.29,324.14,324.24,5335.0,322.3633,322.4429,322.2937,322.3932,5335.0
2024-04-17 12:40:00,324.18,324.28,323.55,323.55,7006.0,322.3335,322.4329,321.7071,321.7071,7006.0
2024-04-17 12:45:00,323.67,324.02,323.36,324.02,8170.0,321.8264,322.1744,321.5182,322.1744,8170.0
2024-04-17 12:50:00,324.02,324.13,323.84,324.04,4602.0,322.1744,322.2838,321.9954,322.1943,4602.0
2024-04-17 12:55:00,323.97,324.06,323.72,323.89,1987.0,322.1247,322.2142,321.8761,322.0452,1987.0
2024-04-17 13:00:00,323.76,324.37,323.76,324.36,6522.0,321.9159,322.5224,321.9159,322.5125,6522.0
2024-04-17 13:05:00,324.32,324.7,324.24,324.7,12654.0,322.4727,322.8505,322.3932,322.8505,12654.0
2024-04-17 13:10:00,324.66,324.73,324.61,324.71,2913.0,322.8108,322.8804,322.7611,322.8605,2913.0
2024-04-17 13:15:00,324.7,325.12,324.7,324.88,7931.0,322.8505,323.2682,322.8505,323.0295,7931.0
2024-04-17 13:20:00,324.85,325.07,324.84,324.86,7423.0,322.9997,323.2184,322.9897,323.0096,7423.0
2024-04-17 13:25:00,324.87,325.09,324.67,325.08,2665.0,323.0196,323.2383,322.8207,323.2284,2665.0
2024-04-17 13:30:00,325.19,325.31,325.1,325.1,3240.0,323.3378,323.4571,323.2483,323.2483,3240.0
2024-04-17 13:35:00,325.2,325.42,325.16,325.26,3911.0,323.3477,323.5664,323.3079,323.4074,3911.0
2024-04-17 13:40:00,325.27,325.39,324.85,325.04,2000.0,323.4173,323.5366,322.9997,323.1886,2000.0
2024-04-17 13:45:00,325.03,325.2,324.84,325.17,3280.0,323.1787,323.3477,322.9897,323.3179,3280.0
2024-04-17 13:50:00,325.38,325.58,325.01,325.53,15577.0,323.5267,323.7255,323.1588,323.6758,15577.0
2024-04-17 13:55:00,325.48,325.77,325.48,325.54,3325.0,323.6261,323.9145,323.6261,323.6858,3325.0
2024-04-17 14:00:00,325.72,325.72,325.45,325.56,2098.0,323.8647,323.8647,323.5963,323.7056,2098.0
2024-04-17 14:05:00,325.58,325.7,325.41,325.6,3099.0,323.7255,323.8449,323.5565,323.7454,3099.0
2024-04-17 14:10:00,325.42,325.52,325.15,325.44,1960.0,323.5664,323.6659,323.298,323.5863,1960.0
2024-04-17 14:15:00,325.34,325.48,324.9,325.32,15569.0,323.4869,323.6261,323.0494,323.467,15569.0
2024-04-17 14:20:00,325.27,325.27,325.1,325.13,4559.0,323.4173,323.4173,323.2483,323.2781,4559.0
2024-04-17 14:25:00,325.21,325.58,325.15,325.25,1763.0,323.3576,323.7255,323.298,323.3974,1763.0
2024-04-17 14:30:00,325.25,325.33,325.11,325.14,2388.0,323.3974,323.477,323.2582,323.288,2388.0
2024-04-17 14:35:00,325.21,325.35,324.86,325.35,3197.0,323.3576,323.4968,323.0096,323.4968,3197.0
2024-04-17 14:40:00,325.53,326.57,325.48,326.56,17822.0,323.6758,324.7099,323.6261,324.7,17822.0
2024-04-17 14:45:00,326.63,326.72,326.0,326.08,18628.0,324.7696,324.859,324.1431,324.2227,18628.0
2024-04-17 14:50:00,326.12,326.22,325.11,325.13,3302.0,324.2625,324.3619,323.2582,323.2781,3302.0
2024-04-17 14:55:00,325.25,325.25,324.9,325.03,97827.0,323.3974,323.3974,323.0494,323.1787,97827.0
2024-04-17 15:00:00,325.03,325.03,324.49,324.55,16225.0,323.1787,323.1787,322.6417,322.7014,16225.0
2024-04-17 15:05:00,324.66,324.68,324.43,324.59,6965.0,322.8108,322.8307,322.5821,322.7412,6965.0
2024-04-17 15:10:00,324.64,324.64,324.2,324.31,3407.0,322.7909,322.7909,322.3534,322.4628,3407.0
2024-04-17 15:15:00,324.43,324.92,324.42,324.81,4405.0,322.5821,323.0693,322.5721,322.9599,4405.0
2024-04-17 15:20:00,324.87,324.91,324.45,324.5,7106.0,323.0196,323.0594,322.602,322.6517,7106.0
2024-04-17 15:25:00,324.65,324.69,324.23,324.29,6004.0,322.8008,322.8406,322.3832,322.4429,6004.0
2024-04-17 15:30:00,324.31,324.68,324.22,324.61,12399.0,322.4628,322.8307,322.3733,322.7611,12399.0
2024-04-17 15:35:00,324.55,324.61,324.19,324.23,4688.0,322.7014,322.7611,322.3435,322.3832,4688.0
2024-04-17 15:40:00,324.28,324.75,324.06,324.73,14939.0,322.4329,322.9003,322.2142,322.8804,14939.0
2024-04-17 15:45:00,324.57,325.09,324.53,324.93,8734.0,322.7213,323.2383,322.6815,323.0792,8734.0
2024-04-17 15:50:00,325.03,325.03,324.47,324.94,8795.0,323.1787,323.1787,322.6219,323.0892,8795.0
2024-04-17 15:55:00,324.91,324.91,324.07,324.08,36447.0,323.0594,323.0594,322.2241,322.2341,36447.0
2024-04-18 09:30:00,324.54,324.85,323.92,324.06,93059.0,322.6915,322.9997,322.075,322.2142,93059.0
2024-04-18 09:35:00,324.02,324.2,322.5,322.71,45050.0,322.1744,322.3534,320.6631,320.8719,45050.0
2024-04-18 09:40:00,322.7,323.46,322.7,323.46,33035.0,320.8619,321.6176,320.8619,321.6176,33035.0
2024-04-18 09:45:00,323.46,324.18,323.37,324.17,39528.0,321.6176,322.3335,321.5281,322.3236,39528.0
2024-04-18 09:50:00,324.16,324.41,323.58,323.59,16033.0,322.3136,322.5622,321.7369,321.7469,16033.0
2024-04-18 09:55:00,323.57,324.06,323.55,323.75,13055.0,321.727,322.2142,321.7071,321.906,13055.0
2024-04-18 10:00:00,323.89,323.9,323.29,323.49,14477.0,322.0452,322.0551,321.4486,321.6474,14477.0
2024-04-18 10:05:00,323.5,324.33,323.5,324.33,15497.0,321.6574,322.4827,321.6574,322.4827,15497.0
2024-04-18 10:10:00,324.26,324.4,324.11,324.39,13275.0,322.4131,322.5523,322.2639,322.5423,13275.0
2024-04-18 10:15:00,324.38,324.66,324.32,324.52,15860.0,322.5324,322.8108,322.4727,322.6716,15860.0
2024-04-18 10:20:00,324.42,324.65,324.28,324.36,17739.0,322.5721,322.8008,322.4329,322.5125,17739.0
2024-04-18 10:25:00,324.33,324.78,324.33,324.58,14208.0,322.4827,322.9301,322.4827,322.7312,14208.0
2024-04-18 10:30:00,324.6,324.98,324.58,324.97,18481.0,322.7511,323.129,322.7312,323.119,18481.0
2024-04-18 10:35:00,324.9,325.55,324.86,325.09,13194.0,323.0494,323.6957,323.0096,323.2383,13194.0
2024-04-18 10:40:00,325.11,325.45,325.01,325.45,8098.0,323.2582,323.5963,323.1588,323.5963,8098.0
2024-04-18 10:45:00,325.55,325.64,325.21,325.54,13000.0,323.6957,323.7852,323.3576,323.6858,13000.0
2024-04-18 10:50:00,325.5,325.69,325.28,325.37,9549.0,323.646,323.8349,323.4272,323.5167,9549.0
2024-04-18 10:55:00,325.4,325.98,325.4,325.67,13617.0,323.5466,324.1233,323.5466,323.815,13617.0
2024-04-18 11:00:00,325.73,325.78,325.48,325.48,14786.0,323.8747,323.9244,323.6261,323.6261,14786.0
2024-04-18 11:05:00,325.59,325.93,325.54,325.76,10682.0,323.7355,324.0735,323.6858,323.9045,10682.0
2024-04-18 11:10:00,325.81,326.03,325.69,325.92,14482.0,323.9542,324.173,323.8349,324.0636,14482.0
2024-04-18 11:15:00,325.95,326.25,325.91,325.98,7471.0,324.0934,324.3917,324.0537,324.1233,7471.0
2024-04-18 11:20:00,325.95,326.27,325.91,326.24,4950.0,324.0934,324.4116,324.0537,324.3818,4950.0
2024-04-18 11:25:00,326.22,326.22,325.57,325.67,15167.0,324.3619,324.3619,323.7156,323.815,15167.0
2024-04-18 11:30:00,325.67,325.82,325.56,325.7,17202.0,323.815,323.9642,323.7056,323.8449,17202.0
2024-04-18 11:35:00,325.75,325.75,325.48,325.64,6454.0,323.8946,323.8946,323.6261,323.7852,6454.0
2024-04-18 11:40:00,325.54,325.71,325.35,325.71,9612.0,323.6858,323.8548,323.4968,323.8548,9612.0
2024-04-18 11:45:00,325.7,325.7,325.45,325.47,6082.0,323.8449,323.8449,323.5963,323.6162,6082.0
2024-04-18 11:50:00,325.44,325.59,325.37,325.48,10158.0,323.5863,323.7355,323.5167,323.6261,10158.0
2024-04-18 11:55:00,325.46,325.64,325.44,325.51,5055.0,323.6062,323.7852,323.5863,323.6559,5055.0
2024-04-18 12:00:00,325.53,325.76,325.4,325.46,6582.0,323.6758,323.9045,323.5466,323.6062,6582.0
2024-04-18 12:05:00,325.38,325.41,325.05,325.12,8362.0,323.5267,323.5565,323.1986,323.2682,8362.0
2024-04-18 12:10:00,325.22,325.39,325.04,325.05,15809.0,323.3676,323.5366,323.1886,323.1986,15809.0
2024-04-18 12:15:00,325.05,325.33,325.01,325.29,5161.0,323.1986,323.477,323.1588,323.4372,5161.0
2024-04-18 12:20:00,325.26,325.37,325.13,325.19,3720.0,323.4074,323.5167,323.2781,323.3378,3720.0
2024-04-18 12:25:00,325.19,325.35,325.07,325.28,4197.0,323.3378,323.4968,323.2184,323.4272,4197.0
2024-04-18 12:30:00,325.29,325.3,324.64,324.64,5966.0,323.4372,323.4471,322.7909,322.7909,5966.0
2024-04-18 12:35:00,324.62,325.32,324.62,325.09,14054.0,322.771,323.467,322.771,323.2383,14054.0
2024-04-18 12:40:00,325.18,325.2,324.66,324.79,9067.0,323.3278,323.3477,322.8108,322.94,9067.0
2024-04-18 12:45:00,324.74,324.74,324.05,324.19,17199.0,322.8903,322.8903,322.2042,322.3435,17199.0
2024-04-18 12:50:00,324.25,324.27,323.82,323.98,9853.0,322.4031,322.423,321.9756,322.1346,9853.0
2024-04-18 12:55:00,323.95,324.16,323.85,323.92,17983.0,322.1048,322.3136,322.0054,322.075,17983.0
2024-04-18 13:00:00,323.89,324.15,323.88,323.93,10141.0,322.0452,322.3037,322.0352,322.0849,10141.0
2024-04-18 13:05:00,323.92,323.98,323.61,323.87,33225.0,322.075,322.1346,321.7668,322.0253,33225.0
2024-04-18 13:10:00,323.86,323.87,323.31,323.47,13993.0,322.0153,322.0253,321.4685,321.6276,13993.0
2024-04-18 13:15:00,323.51,323.55,322.81,323.12,15290.0,321.6673,321.7071,320.9713,321.2795,15290.0
2024-04-18 13:20:00,323.17,323.25,322.52,322.52,20308.0,321.3293,321.4088,320.683,320.683,20308.0
2024-04-18 13:25:00,322.5,323.43,322.5,323.4,18892.0,320.6631,321.5878,320.6631,321.558,18892.0
2024-04-18 13:30:00,323.4,323.44,323.02,323.08,14277.0,321.558,321.5977,321.1801,321.2398,14277.0
2024-04-18 13:35:00,323.08,323.27,322.86,322.95,16383.0,321.2398,321.4287,321.021,321.1105,16383.0
2024-04-18 13:40:00,323.0,323.15,322.55,323.03,16959.0,321.1602,321.3094,320.7128,321.1901,16959.0
2024-04-18 13:45:00,323.03,323.3,323.01,323.23,19353.0,321.1901,321.4585,321.1702,321.3889,19353.0
2024-04-18 13:50:00,323.06,323.11,322.62,322.76,17952.0,321.2199,321.2696,320.7824,320.9216,17952.0
2024-04-18 13:55:00,322.81,323.02,322.64,322.93,19949.0,320.9713,321.1801,320.8023,321.0906,19949.0
2024-04-18 14:00:00,322.9,322.95,322.67,322.81,34539.0,321.0608,321.1105,320.8321,320.9713,34539.0
2024-04-18 14:05:00,322.75,322.83,322.45,322.54,23539.0,320.9117,320.9912,320.6134,320.7028,23539.0
2024-04-18 14:10:00,322.54,322.86,322.24,322.65,20822.0,320.7028,321.021,320.4046,320.8122,20822.0
2024-04-18 14:15:00,322.68,323.19,322.68,323.01,13511.0,320.8421,321.3491,320.8421,321.1702,13511.0
2024-04-18 14:20:00,323.04,323.47,322.94,323.19,15996.0,321.2,321.6276,321.1006,321.3491,15996.0
2024-04-18 14:25:00,323.11,323.43,322.75,322.86,16325.0,321.2696,321.5878,320.9117,321.021,16325.0
2024-04-18 14:30:00,322.88,322.88,322.15,322.19,20653.0,321.0409,321.0409,320.3151,320.3548,20653.0
2024-04-18 14:35:00,322.25,322.57,322.25,322.41,16849.0,320.4145,320.7327,320.4145,320.5736,16849.0
2024-04-18 14:40:00,322.37,322.77,322.35,322.73,20512.0,320.5338,320.9315,320.5139,320.8918,20512.0
2024-04-18 14:45:00,322.72,322.8,322.5,322.77,14608.0,320.8818,320.9614,320.6631,320.9315,14608.0
2024-04-18 14:50:00,322.74,322.74,322.35,322.49,18906.0,320.9017,320.9017,320.5139,320.6531,18906.0
2024-04-18 14:55:00,322.49,322.62,322.23,322.32,15496.0,320.6531,320.7824,320.3946,320.4841,15496.0
2024-04-18 15:00:00,322.34,323.04,322.34,322.85,18416.0,320.504,321.2,320.504,321.0111,18416.0
2024-04-18 15:05:00,322.85,323.25,322.79,322.95,15314.0,321.0111,321.4088,320.9514,321.1105,15314.0
2024-04-18 15:10:00,322.94,323.35,322.76,322.92,22712.0,321.1006,321.5082,320.9216,321.0807,22712.0
2024-04-18 15:15:00,322.88,322.95,322.61,322.79,26057.0,321.0409,321.1105,320.7725,320.9514,26057.0
2024-04-18 15:20:00,322.8,323.06,322.58,322.87,49413.0,320.9614,321.2199,320.7426,321.031,49413.0
2024-04-18 15:25:00,322.87,322.99,322.57,322.87,21877.0,321.031,321.1503,320.7327,321.031,21877.0
2024-04-18 15:30:00,322.89,323.12,322.85,323.04,32211.0,321.0509,321.2795,321.0111,321.2,32211.0
2024-04-18 15:35:00,323.06,323.22,322.8,322.83,110555.0,321.2199,321.379,320.9614,320.9912,110555.0
2024-04-18 15:40:00,322.81,323.2,322.74,323.12,32115.0,320.9713,321.3591,320.9017,321.2795,32115.0
2024-04-18 15:45:00,323.2,323.2,322.98,323.11,13712.0,321.3591,321.3591,321.1403,321.2696,13712.0
2024-04-18 15:50:00,323.17,323.5,322.42,322.48,15786.0,321.3293,321.6574,320.5835,320.6432,15786.0
2024-04-18 15:55:00,322.49,322.75,322.42,322.6,38087.0,320.6531,320.9117,320.5835,320.7625,38087.0
2024-04-19 09:30:00,322.16,322.16,321.1,321.67,46350.0,320.325,320.325,319.2711,319.8378,46350.0
2024-04-19 09:35:00,321.62,321.65,320.9,321.03,8606.0,319.7881,319.8179,319.0722,319.2015,8606.0
2024-04-19 09:40:00,321.22,322.0,320.87,321.84,13769.0,319.3904,320.1659,319.0424,320.0068,13769.0
2024-04-19 09:45:00,321.84,322.25,321.59,321.68,6821.0,320.0068,320.4145,319.7583,319.8477,6821.0
2024-04-19 09:50:00,321.46,321.73,320.86,321.69,9204.0,319.629,319.8975,319.0324,319.8577,9204.0
2024-04-19 09:55:00,321.57,321.68,321.46,321.48,7564.0,319.7384,319.8477,319.629,319.6489,7564.0
2024-04-19 10:00:00,321.42,321.67,321.1,321.32,5201.0,319.5892,319.8378,319.2711,319.4898,5201.0
2024-04-19 10:05:00,321.25,321.45,320.97,321.06,2928.0,319.4202,319.6191,319.1418,319.2313,2928.0
2024-04-19 10:10:00,320.78,320.9,320.33,320.41,7909.0,318.9529,319.0722,318.5054,318.585,7909.0
2024-04-19 10:15:00,320.48,320.54,319.93,319.93,5158.0,318.6546,318.7142,318.1077,318.1077,5158.0
2024-04-19 10:20:00,319.85,320.08,319.36,319.39,20354.0,318.0282,318.2569,317.541,317.5708,20354.0
2024-04-19 10:25:00,319.29,319.45,319.0,319.34,5301.0,317.4714,317.6304,317.183,317.5211,5301.0
2024-04-19 10:30:00,319.42,320.08,319.42,319.77,6792.0,317.6006,318.2569,317.6006,317.9486,6792.0
2024-04-19 10:35:00,319.58,319.62,319.12,319.14,4145.0,317.7597,317.7995,317.3023,317.3222,4145.0
2024-04-19 10:40:00,319.32,319.93,319.16,319.91,8718.0,317.5012,318.1077,317.3421,318.0878,8718.0
2024-04-19 10:45:00,320.04,320.34,319.97,320.19,13086.0,318.2171,318.5154,318.1475,318.3662,13086.0
2024-04-19 10:50:00,320.31,320.49,320.04,320.41,7852.0,318.4856,318.6645,318.2171,318.585,7852.0
2024-04-19 10:55:00,320.25,320.35,319.9,320.13,15413.0,318.4259,318.5253,318.0779,318.3066,15413.0
2024-04-19 11:00:00,320.06,320.06,319.45,319.49,10373.0,318.237,318.237,317.6304,317.6702,10373.0
2024-04-19 11:05:00,319.5,320.04,319.5,320.04,2966.0,317.6802,318.2171,317.6802,318.2171,2966.0
2024-04-19 11:10:00,320.04,320.05,319.69,319.69,2513.0,318.2171,318.227,317.8691,317.8691,2513.0
2024-04-19 11:15:00,319.85,319.92,319.42,319.46,14790.0,318.0282,318.0978,317.6006,317.6404,14790.0
2024-04-19 11:20:00,319.45,319.45,319.23,319.23,1882.0,317.6304,317.6304,317.4117,317.4117,1882.0
2024-04-19 11:25:00,319.13,319.32,319.1,319.3,7598.0,317.3123,317.5012,317.2824,317.4813,7598.0
2024-04-19 11:30:00,319.29,319.46,319.11,319.19,4087.0,317.4714,317.6404,317.2924,317.3719,4087.0
2024-04-19 11:35:00,319.21,319.39,318.92,319.31,8756.0,317.3918,317.5708,317.1035,317.4912,8756.0
2024-04-19 11:40:00,319.44,319.45,319.19,319.24,821.0,317.6205,317.6304,317.3719,317.4216,821.0
2024-04-19 11:45:00,319.4,319.57,319.35,319.43,4313.0,317.5807,317.7498,317.531,317.6106,4313.0
2024-04-19 11:50:00,319.36,319.46,318.92,318.92,6759.0,317.541,317.6404,317.1035,317.1035,6759.0
2024-04-19 11:55:00,318.98,319.03,318.55,318.55,13012.0,317.1631,317.2128,316.7356,316.7356,13012.0
2024-04-19 12:00:00,318.53,319.0,318.35,318.37,6275.0,316.7157,317.183,316.5367,316.5566,6275.0
2024-04-19 12:05:00,318.4,318.4,318.0,318.3,1807.0,316.5864,316.5864,316.1887,316.487,1807.0
2024-04-19 12:10:00,318.22,318.25,317.46,317.46,5749.0,316.4075,316.4373,315.6518,315.6518,5749.0
2024-04-19 12:15:00,317.45,317.61,317.33,317.51,10141.0,315.6418,315.8009,315.5225,315.7015,10141.0
2024-04-19 12:20:00,317.38,317.58,317.29,317.29,4643.0,315.5722,315.7711,315.4828,315.4828,4643.0
2024-04-19 12:25:00,317.36,317.38,316.95,316.95,13296.0,315.5524,315.5722,315.1447,315.1447,13296.0
2024-04-19 12:30:00,316.97,317.28,316.97,317.27,2607.0,315.1646,315.4728,315.1646,315.4629,2607.0
2024-04-19 12:35:00,317.3,317.3,317.01,317.11,10280.0,315.4927,315.4927,315.2043,315.3038,10280.0
2024-04-19 12:40:00,316.98,317.59,316.89,317.59,1944.0,315.1745,315.781,315.085,315.781,1944.0
2024-04-19 12:45:00,317.57,317.85,317.52,317.56,3732.0,315.7612,316.0396,315.7114,315.7512,3732.0
2024-04-19 12:50:00,317.97,318.36,317.85,317.85,9933.0,316.1589,316.5467,316.0396,316.0396,9933.0
2024-04-19 12:55:00,317.9,318.19,317.89,318.18,1820.0,316.0893,316.3776,316.0793,316.3677,1820.0
2024-04-19 13:00:00,318.41,318.45,318.16,318.44,15714.0,316.5964,316.6361,316.3478,316.6262,15714.0
2024-04-19 13:05:00,318.25,318.47,318.25,318.39,661.0,316.4373,316.656,316.4373,316.5765,661.0
2024-04-19 13:10:00,318.51,318.57,318.4,318.47,3099.0,316.6958,316.7555,316.5864,316.656,3099.0
2024-04-19 13:15:00,318.29,318.69,318.21,318.69,1663.0,316.4771,316.8748,316.3975,316.8748,1663.0
2024-04-19 13:20:00,318.64,318.64,318.4,318.51,5196.0,316.8251,316.8251,316.5864,316.6958,5196.0
2024-04-19 13:25:00,318.46,318.47,317.97,317.97,7140.0,316.6461,316.656,316.1589,316.1589,7140.0
2024-04-19 13:30:00,318.0,318.33,317.99,318.09,6228.0,316.1887,316.5168,316.1788,316.2782,6228.0
2024-04-19 13:35:00,318.09,318.18,317.88,317.88,1639.0,316.2782,316.3677,316.0694,316.0694,1639.0
2024-04-19 13:40:00,317.94,318.25,317.94,318.1,7031.0,316.1291,316.4373,316.1291,316.2881,7031.0
2024-04-19 13:45:00,318.3,318.62,318.29,318.62,5295.0,316.487,316.8052,316.4771,316.8052,5295.0
2024-04-19 13:50:00,318.73,319.32,318.72,319.26,27515.0,316.9146,317.5012,316.9046,317.4415,27515.0
2024-04-19 13:55:00,319.27,319.39,318.25,318.5,32830.0,317.4515,317.5708,316.4373,316.6859,32830.0
2024-04-19 14:00:00,318.4,318.48,317.61,317.61,1306.0,316.5864,316.666,315.8009,315.8009,1306.0
2024-04-19 14:05:00,317.77,318.13,317.26,317.76,11535.0,315.96,316.318,315.4529,315.9501,11535.0
2024-04-19 14:10:00,317.79,317.91,317.67,317.67,1742.0,315.9799,316.0992,315.8606,315.8606,1742.0
2024-04-19 14:15:00,317.33,317.7,317.33,317.7,6159.0,315.5225,315.8904,315.5225,315.8904,6159.0
2024-04-19 14:20:00,317.64,317.72,317.54,317.71,9637.0,315.8308,315.9103,315.7313,315.9004,9637.0
2024-04-19 14:25:00,317.63,317.64,316.83,316.83,9904.0,315.8208,315.8308,315.0254,315.0254,9904.0
2024-04-19 14:30:00,316.94,317.14,316.85,317.0,6412.0,315.1347,315.3336,315.0453,315.1944,6412.0
2024-04-19 14:35:00,316.97,317.08,316.25,316.31,8813.0,315.1646,315.2739,314.4487,314.5083,8813.0
2024-04-19 14:40:00,316.26,316.26,315.81,315.81,21523.0,314.4586,314.4586,314.0112,314.0112,21523.0
2024-04-19 14:45:00,315.84,316.12,315.53,316.09,18105.0,314.041,314.3194,313.7328,314.2896,18105.0
2024-04-19 14:50:00,316.16,316.22,315.65,315.96,6542.0,314.3592,314.4188,313.8521,314.1603,6542.0
2024-04-19 14:55:00,315.97,316.32,315.91,316.09,8744.0,314.1703,314.5183,314.1106,314.2896,8744.0
2024-04-19 15:00:00,315.84,316.16,315.73,315.99,8077.0,314.041,314.3592,313.9316,314.1902,8077.0
2024-04-19 15:05:00,315.79,316.41,315.45,316.32,5582.0,313.9913,314.6078,313.6532,314.5183,5582.0
2024-04-19 15:10:00,316.2,316.77,316.16,316.59,7431.0,314.399,314.9657,314.3592,314.7867,7431.0
2024-04-19 15:15:00,316.57,316.58,316.01,316.58,29047.0,314.7669,314.7768,314.21,314.7768,29047.0
2024-04-19 15:20:00,316.56,316.56,316.23,316.25,13179.0,314.7569,314.7569,314.4288,314.4487,13179.0
2024-04-19 15:25:00,316.31,316.71,316.11,316.43,30346.0,314.5083,314.9061,314.3095,314.6277,30346.0
2024-04-19 15:30:00,316.4,316.57,316.21,316.3,22925.0,314.5978,314.7669,314.4089,314.4984,22925.0
2024-04-19 15:35:00,316.29,316.29,315.66,315.93,22071.0,314.4884,314.4884,313.862,314.1305,22071.0
2024-04-19 15:40:00,315.95,315.95,315.32,315.63,39639.0,314.1504,314.1504,313.524,313.8322,39639.0
2024-04-19 15:45:00,315.69,315.89,315.24,315.77,27959.0,313.8919,314.0907,313.4444,313.9714,27959.0
2024-04-19 15:50:00,315.62,316.26,315.62,316.25,42441.0,313.8223,314.4586,313.8223,314.4487,42441.0
2024-04-19 15:55:00,316.25,316.52,316.08,316.3,124772.0,314.4487,314.7171,314.2796,314.4984,124772.0
2024-04-22 09:30:00,318.36,318.74,318.12,318.5,18264.0,316.5467,316.9245,316.308,316.6859,18264.0
2024-04-22 09:35:00,318.24,318.62,318.21,318.52,5972.0,316.4273,316.8052,316.3975,316.7057,5972.0
2024-04-22 09:40:00,318.53,318.59,318.08,318.37,9798.0,316.7157,316.7753,316.2683,316.5566,9798.0
2024-04-22 09:45:00,318.47,318.95,318.44,318.95,14408.0,316.656,317.1333,316.6262,317.1333,14408.0
2024-04-22 09:50:00,319.1,319.1,318.78,318.83,25218.0,317.2824,317.2824,316.9643,317.014,25218.0
2024-04-22 09:55:00,318.9,318.95,318.38,318.38,12250.0,317.0836,317.1333,316.5665,316.5665,12250.0
2024-04-22 10:00:00,318.47,318.98,318.37,318.52,14836.0,316.656,317.1631,316.5566,316.7057,14836.0
2024-04-22 10:05:00,318.6,318.74,318.03,318.12,19087.0,316.7853,316.9245,316.2185,316.308,19087.0
2024-04-22 10:10:00,318.21,318.45,317.92,318.05,2188.0,316.3975,316.6361,316.1092,316.2384,2188.0
2024-04-22 10:15:00,318.2,318.21,317.94,317.94,2527.0,316.3876,316.3975,316.1291,316.1291,2527.0
2024-04-22 10:20:00,317.59,317.59,316.95,317.09,2245.0,315.781,315.781,315.1447,315.2839,2245.0
2024-04-22 10:25:00,316.97,316.97,316.47,316.67,4823.0,315.1646,315.1646,314.6674,314.8663,4823.0
2024-04-22 10:30:00,316.72,316.94,316.69,316.8,4905.0,314.916,315.1347,314.8862,314.9955,4905.0
2024-04-22 10:35:00,316.92,316.95,316.7,316.85,3857.0,315.1149,315.1447,314.8961,315.0453,3857.0
2024-04-22 10:40:00,317.29,317.29,317.08,317.08,9485.0,315.4828,315.4828,315.2739,315.2739,9485.0
2024-04-22 10:45:00,317.11,317.16,316.75,316.89,1638.0,315.3038,315.3535,314.9458,315.085,1638.0
2024-04-22 10:50:00,316.68,316.68,316.14,316.32,11731.0,314.8762,314.8762,314.3393,314.5183,11731.0
2024-04-22 10:55:00,316.32,316.4,316.12,316.33,3985.0,314.5183,314.5978,314.3194,314.5282,3985.0
2024-04-22 11:00:00,316.31,316.38,316.25,316.35,4711.0,314.5083,314.5779,314.4487,314.5481,4711.0
2024-04-22 11:05:00,316.26,316.28,316.0,316.09,33143.0,314.4586,314.4785,314.2001,314.2896,33143.0
2024-04-22 11:10:00,316.1,316.3,316.03,316.03,2142.0,314.2995,314.4984,314.2299,314.2299,2142.0
2024-04-22 11:15:00,315.85,316.26,315.81,316.15,3459.0,314.051,314.4586,314.0112,314.3492,3459.0
2024-04-22 11:20:00,316.2,316.32,316.04,316.32,36902.0,314.399,314.5183,314.2399,314.5183,36902.0
2024-04-22 11:25:00,316.34,316.79,316.34,316.77,6038.0,314.5382,314.9856,314.5382,314.9657,6038.0
2024-04-22 11:30:00,316.74,317.01,316.71,316.94,9450.0,314.9359,315.2043,314.9061,315.1347,9450.0
2024-04-22 11:35:00,316.92,317.33,316.87,317.32,2824.0,315.1149,315.5225,315.0651,315.5126,2824.0
2024-04-22 11:40:00,317.32,317.42,317.0,317.0,8824.0,315.5126,315.612,315.1944,315.1944,8824.0
2024-04-22 11:45:00,317.0,317.09,316.89,317.04,35944.0,315.1944,315.2839,315.085,315.2342,35944.0
2024-04-22 11:50:00,317.07,317.44,317.06,317.35,5904.0,315.264,315.6319,315.2541,315.5424,5904.0
2024-04-22 11:55:00,317.44,317.67,317.42,317.67,7596.0,315.6319,315.8606,315.612,315.8606,7596.0
2024-04-22 12:00:00,317.72,317.85,317.58,317.83,18790.0,315.9103,316.0396,315.7711,316.0197,18790.0
2024-04-22 12:05:00,317.78,317.85,317.54,317.57,3187.0,315.97,316.0396,315.7313,315.7612,3187.0
2024-04-22 12:10:00,317.68,317.87,317.66,317.87,6092.0,315.8705,316.0594,315.8506,316.0594,6092.0
2024-04-22 12:15:00,317.95,318.4,317.95,318.04,2434.0,316.139,316.5864,316.139,316.2285,2434.0
2024-04-22 12:20:00,318.03,318.17,317.83,317.83,3393.0,316.2185,316.3577,316.0197,316.0197,3393.0
2024-04-22 12:25:00,317.79,318.05,317.76,317.83,11372.0,315.9799,316.2384,315.9501,316.0197,11372.0
2024-04-22 12:30:00,317.85,317.85,317.43,317.51,52501.0,316.0396,316.0396,315.622,315.7015,52501.0
2024-04-22 12:35:00,317.5,317.76,317.5,317.75,13763.0,315.6916,315.9501,315.6916,315.9401,13763.0
2024-04-22 12:40:00,317.79,317.8,317.66,317.72,3419.0,315.9799,315.9898,315.8506,315.9103,3419.0
2024-04-22 12:45:00,317.73,318.02,317.72,318.01,1487.0,315.9202,316.2086,315.9103,316.1987,1487.0
2024-04-22 12:50:00,317.95,317.97,317.76,317.97,4447.0,316.139,316.1589,315.9501,316.1589,4447.0
2024-04-22 12:55:00,317.91,318.02,317.9,317.99,8118.0,316.0992,316.2086,316.0893,316.1788,8118.0
2024-04-22 13:00:00,318.13,318.42,318.06,318.25,3988.0,316.318,316.6063,316.2484,316.4373,3988.0
2024-04-22 13:05:00,318.46,318.54,318.43,318.48,2369.0,316.6461,316.7256,316.6163,316.666,2369.0
2024-04-22 13:10:00,318.42,318.76,318.41,318.76,1671.0,316.6063,316.9444,316.5964,316.9444,1671.0
2024-04-22 13:15:00,318.8,318.8,318.65,318.72,1713.0,316.9842,316.9842,316.835,316.9046,1713.0
2024-04-22 13:20:00,318.66,318.87,318.64,318.86,10618.0,316.8449,317.0538,316.8251,317.0438,10618.0
2024-04-22 13:25:00,318.91,319.41,318.91,319.4,2425.0,317.0935,317.5907,317.0935,317.5807,2425.0
2024-04-22 13:30:00,319.41,319.6,319.38,319.54,4711.0,317.5907,317.7796,317.5608,317.7199,4711.0
2024-04-22 13:35:00,319.5,319.55,319.39,319.55,7830.0,317.6802,317.7299,317.5708,317.7299,7830.0
2024-04-22 13:40:00,319.54,319.56,319.44,319.46,2373.0,317.7199,317.7398,317.6205,317.6404,2373.0
2024-04-22 13:45:00,319.61,320.04,319.55,320.0,11805.0,317.7895,318.2171,317.7299,318.1773,11805.0
2024-04-22 13:50:00,320.01,320.61,320.0,320.49,14873.0,318.1873,318.7838,318.1773,318.6645,14873.0
2024-04-22 13:55:00,320.44,320.44,320.21,320.34,1318.0,318.6148,318.6148,318.3861,318.5154,1318.0
2024-04-22 14:00:00,320.31,320.31,320.14,320.2,3649.0,318.4856,318.4856,318.3165,318.3762,3649.0
2024-04-22 14:05:00,320.24,320.45,320.12,320.42,3137.0,318.4159,318.6248,318.2966,318.5949,3137.0
2024-04-22 14:10:00,320.61,320.72,320.54,320.72,3796.0,318.7838,318.8932,318.7142,318.8932,3796.0
2024-04-22 14:15:00,320.65,320.83,320.6,320.79,8034.0,318.8236,319.0026,318.7739,318.9628,8034.0
2024-04-22 14:20:00,320.78,321.04,320.78,321.01,2217.0,318.9529,319.2114,318.9529,319.1816,2217.0
2024-04-22 14:25:00,320.99,321.04,320.86,320.97,3693.0,319.1617,319.2114,319.0324,319.1418,3693.0
2024-04-22 14:30:00,321.08,321.16,321.01,321.16,3047.0,319.2512,319.3307,319.1816,319.3307,3047.0
2024-04-22 14:35:00,321.14,321.22,320.55,320.67,5763.0,319.3108,319.3904,318.7242,318.8435,5763.0
2024-04-22 14:40:00,320.65,320.65,320.19,320.38,1063.0,318.8236,318.8236,318.3662,318.5552,1063.0
2024-04-22 14:45:00,320.3,320.46,320.11,320.11,1654.0,318.4756,318.6347,318.2867,318.2867,1654.0
2024-04-22 14:50:00,320.18,320.23,320.0,320.08,2950.0,318.3563,318.406,318.1773,318.2569,2950.0
2024-04-22 14:55:00,320.17,320.49,320.13,320.46,3291.0,318.3463,318.6645,318.3066,318.6347,3291.0
2024-04-22 15:00:00,320.44,320.44,320.23,320.33,3247.0,318.6148,318.6148,318.406,318.5054,3247.0
2024-04-22 15:05:00,320.36,320.36,320.21,320.3,7618.0,318.5353,318.5353,318.3861,318.4756,7618.0
2024-04-22 15:10:00,320.28,320.43,320.16,320.36,17979.0,318.4557,318.6049,318.3364,318.5353,17979.0
2024-04-22 15:15:00,320.33,320.51,320.14,320.14,24229.0,318.5054,318.6844,318.3165,318.3165,24229.0
2024-04-22 15:20:00,320.15,320.5,319.78,319.85,46281.0,318.3265,318.6745,317.9586,318.0282,46281.0
2024-04-22 15:25:00,319.85,320.07,319.8,320.02,25837.0,318.0282,318.2469,317.9785,318.1972,25837.0
2024-04-22 15:30:00,319.99,320.04,319.3,319.3,34738.0,318.1674,318.2171,317.4813,317.4813,34738.0
2024-04-22 15:35:00,319.27,319.32,318.93,319.01,29057.0,317.4515,317.5012,317.1134,317.193,29057.0
2024-04-22 15:40:00,319.01,319.46,318.97,319.46,23290.0,317.193,317.6404,317.1532,317.6404,23290.0
2024-04-22 15:45:00,319.41,319.83,319.34,319.73,25206.0,317.5907,318.0083,317.5211,317.9089,25206.0
2024-04-22 15:50:00,319.73,319.73,318.85,318.99,36390.0,317.9089,317.9089,317.0339,317.1731,36390.0
2024-04-22 15:55:00,318.96,319.28,318.84,319.25,89564.0,317.1432,317.4614,317.0239,317.4316,89564.0
2024-04-23 09:30:00,321.18,321.41,320.68,320.83,14598.0,319.3506,319.5793,318.8534,319.0026,14598.0
2024-04-23 09:35:00,320.79,321.08,320.79,320.94,5926.0,318.9628,319.2512,318.9628,319.112,5926.0
2024-04-23 09:40:00,320.94,321.47,320.75,321.18,9723.0,319.112,319.6389,318.923,319.3506,9723.0
2024-04-23 09:45:00,321.19,322.21,321.19,321.68,12163.0,319.3605,320.3747,319.3605,319.8477,12163.0
2024-04-23 09:50:00,321.72,322.03,321.34,322.03,6658.0,319.8875,320.1958,319.5097,320.1958,6658.0
2024-04-23 09:55:00,322.25,322.47,321.85,322.06,5860.0,320.4145,320.6332,320.0168,320.2256,5860.0
2024-04-23 10:00:00,321.97,322.17,321.8,322.08,25135.0,320.1361,320.335,319.9671,320.2455,25135.0
2024-04-23 10:05:00,321.96,322.71,321.96,322.66,9094.0,320.1262,320.8719,320.1262,320.8222,9094.0
2024-04-23 10:10:00,322.49,322.59,322.38,322.56,1538.0,320.6531,320.7526,320.5438,320.7227,1538.0
2024-04-23 10:15:00,322.4,322.75,322.39,322.75,3692.0,320.5636,320.9117,320.5537,320.9117,3692.0
2024-04-23 10:20:00,322.75,322.94,322.58,322.63,10058.0,320.9117,321.1006,320.7426,320.7923,10058.0
2024-04-23 10:25:00,322.63,323.32,322.58,323.32,4601.0,320.7923,321.4784,320.7426,321.4784,4601.0
2024-04-23 10:30:00,323.43,323.88,323.43,323.88,6046.0,321.5878,322.0352,321.5878,322.0352,6046.0
2024-04-23 10:35:00,323.68,323.77,323.37,323.47,2346.0,321.8364,321.9258,321.5281,321.6276,2346.0
2024-04-23 10:40:00,323.44,323.63,323.36,323.57,14155.0,321.5977,321.7866,321.5182,321.727,14155.0
2024-04-23 10:45:00,323.41,323.41,323.2,323.31,8228.0,321.5679,321.5679,321.3591,321.4685,8228.0
2024-04-23 10:50:00,323.34,323.58,323.13,323.58,3916.0,321.4983,321.7369,321.2895,321.7369,3916.0
2024-04-23 10:55:00,323.66,323.9,323.66,323.9,1451.0,321.8165,322.0551,321.8165,322.0551,1451.0
2024-04-23 11:00:00,323.83,323.87,322.92,323.04,15799.0,321.9855,322.0253,321.0807,321.2,15799.0
2024-04-23 11:05:00,323.04,323.13,322.95,322.95,5830.0,321.2,321.2895,321.1105,321.1105,5830.0
2024-04-23 11:10:00,323.11,323.5,323.11,323.44,3328.0,321.2696,321.6574,321.2696,321.5977,3328.0
2024-04-23 11:15:00,323.51,323.56,323.41,323.54,2049.0,321.6673,321.717,321.5679,321.6972,2049.0
2024-04-23 11:20:00,323.54,323.85,323.5,323.79,3386.0,321.6972,322.0054,321.6574,321.9457,3386.0
2024-04-23 11:25:00,323.85,323.85,323.69,323.69,1305.0,322.0054,322.0054,321.8463,321.8463,1305.0
2024-04-23 11:30:00,323.57,323.75,323.41,323.51,2201.0,321.727,321.906,321.5679,321.6673,2201.0
2024-04-23 11:35:00,323.79,323.8,323.44,323.46,660.0,321.9457,321.9557,321.5977,321.6176,660.0
2024-04-23 11:40:00,323.5,323.61,323.45,323.61,3420.0,321.6574,321.7668,321.6077,321.7668,3420.0
2024-04-23 11:45:00,323.45,323.53,323.25,323.31,18228.0,321.6077,321.6872,321.4088,321.4685,18228.0
2024-04-23 11:50:00,323.44,323.48,323.37,323.48,620.0,321.5977,321.6375,321.5281,321.6375,620.0
2024-04-23 11:55:00,323.45,323.45,323.14,323.14,600.0,321.6077,321.6077,321.2994,321.2994,600.0
2024-04-23 12:00:00,323.19,323.5,323.18,323.42,3346.0,321.3491,321.6574,321.3392,321.5778,3346.0
2024-04-23 12:05:00,323.53,323.7,323.46,323.69,6475.0,321.6872,321.8562,321.6176,321.8463,6475.0
2024-04-23 12:10:00,323.68,323.84,323.55,323.82,4374.0,321.8364,321.9954,321.7071,321.9756,4374.0
2024-04-23 12:15:00,323.83,324.07,323.81,323.85,6219.0,321.9855,322.2241,321.9656,322.0054,6219.0
2024-04-23 12:20:00,323.86,323.89,323.8,323.81,10760.0,322.0153,322.0452,321.9557,321.9656,10760.0
2024-04-23 12:25:00,323.81,324.01,323.75,323.92,3731.0,321.9656,322.1645,321.906,322.075,3731.0
2024-04-23 12:30:00,323.94,324.03,323.86,324.02,6476.0,322.0949,322.1844,322.0153,322.1744,6476.0
2024-04-23 12:35:00,323.99,323.99,323.77,323.98,2508.0,322.1446,322.1446,321.9258,322.1346,2508.0
2024-04-23 12:40:00,323.93,324.01,323.86,323.95,3335.0,322.0849,322.1645,322.0153,322.1048,3335.0
2024-04-23 12:45:00,323.94,323.99,323.85,323.9,4153.0,322.0949,322.1446,322.0054,322.0551,4153.0
2024-04-23 12:50:00,323.94,323.95,323.7,323.7,1918.0,322.0949,322.1048,321.8562,321.8562,1918.0
2024-04-23 12:55:00,323.63,323.7,323.44,323.63,2944.0,321.7866,321.8562,321.5977,321.7866,2944.0
2024-04-23 13:00:00,323.65,323.65,323.5,323.63,5172.0,321.8065,321.8065,321.6574,321.7866,5172.0
2024-04-23 13:05:00,323.71,323.94,323.71,323.81,1740.0,321.8662,322.0949,321.8662,321.9656,1740.0
2024-04-23 13:10:00,323.62,323.67,323.29,323.44,10816.0,321.7767,321.8264,321.4486,321.5977,10816.0
2024-04-23 13:15:00,323.42,323.58,323.31,323.57,4680.0,321.5778,321.7369,321.4685,321.727,4680.0
2024-04-23 13:20:00,323.62,323.8,323.58,323.68,3148.0,321.7767,321.9557,321.7369,321.8364,3148.0
2024-04-23 13:25:00,323.62,323.79,323.56,323.78,6670.0,321.7767,321.9457,321.717,321.9358,6670.0
2024-04-23 13:30:00,323.76,323.77,323.62,323.76,1100.0,321.9159,321.9258,321.7767,321.9159,1100.0
2024-04-23 13:35:00,323.76,323.85,323.69,323.85,1277.0,321.9159,322.0054,321.8463,322.0054,1277.0
2024-04-23 13:40:00,323.92,324.21,323.91,324.11,4170.0,322.075,322.3633,322.065,322.2639,4170.0
2024-04-23 13:45:00,324.15,324.28,324.01,324.26,6635.0,322.3037,322.4329,322.1645,322.4131,6635.0
2024-04-23 13:50:00,324.2,324.43,324.15,324.32,1209.0,322.3534,322.5821,322.3037,322.4727,1209.0
2024-04-23 13:55:00,324.4,324.42,324.35,324.38,1407.0,322.5523,322.5721,322.5025,322.5324,1407.0
2024-04-23 14:00:00,324.42,324.52,324.35,324.43,4297.0,322.5721,322.6716,322.5025,322.5821,4297.0
2024-04-23 14:05:00,324.34,324.51,324.34,324.4,13799.0,322.4926,322.6616,322.4926,322.5523,13799.0
2024-04-23 14:10:00,324.47,324.5,324.3,324.36,3906.0,322.6219,322.6517,322.4528,322.5125,3906.0
2024-04-23 14:15:00,324.42,324.45,324.34,324.35,2357.0,322.5721,322.602,322.4926,322.5025,2357.0
2024-04-23 14:20:00,324.46,324.54,324.46,324.51,1113.0,322.6119,322.6915,322.6119,322.6616,1113.0
2024-04-23 14:25:00,324.59,324.6,324.47,324.55,7361.0,322.7412,322.7511,322.6219,322.7014,7361.0
2024-04-23 14:30:00,324.57,324.57,324.35,324.48,2905.0,322.7213,322.7213,322.5025,322.6318,2905.0
2024-04-23 14:35:00,324.47,324.54,324.43,324.46,2505.0,322.6219,322.6915,322.5821,322.6119,2505.0
2024-04-23 14:40:00,324.45,324.6,324.39,324.57,7096.0,322.602,322.7511,322.5423,322.7213,7096.0
2024-04-23 14:45:00,324.53,324.55,324.38,324.38,8054.0,322.6815,322.7014,322.5324,322.5324,8054.0
2024-04-23 14:50:00,324.4,324.4,324.13,324.13,9824.0,322.5523,322.5523,322.2838,322.2838,9824.0
2024-04-23 14:55:00,324.14,324.35,324.14,324.35,1850.0,322.2937,322.5025,322.2937,322.5025,1850.0
2024-04-23 15:00:00,324.29,324.29,323.94,324.05,6905.0,322.4429,322.4429,322.0949,322.2042,6905.0
2024-04-23 15:05:00,324.02,324.16,323.93,324.03,3823.0,322.1744,322.3136,322.0849,322.1844,3823.0
2024-04-23 15:10:00,324.11,324.43,324.11,324.24,2600.0,322.2639,322.5821,322.2639,322.3932,2600.0
2024-04-23 15:15:00,324.24,324.24,324.09,324.21,6602.0,322.3932,322.3932,322.244,322.3633,6602.0
2024-04-23 15:20:00,324.18,324.3,324.13,324.23,8924.0,322.3335,322.4528,322.2838,322.3832,8924.0
2024-04-23 15:25:00,324.31,324.31,324.17,324.23,3519.0,322.4628,322.4628,322.3236,322.3832,3519.0
2024-04-23 15:30:00,324.13,324.32,324.1,324.32,4910.0,322.2838,322.4727,322.254,322.4727,4910.0
2024-04-23 15:35:00,324.33,324.37,324.2,324.29,23679.0,322.4827,322.5224,322.3534,322.4429,23679.0
2024-04-23 15:40:00,324.33,324.35,324.17,324.3,12321.0,322.4827,322.5025,322.3236,322.4528,12321.0
2024-04-23 15:45:00,324.29,324.32,324.13,324.31,16894.0,322.4429,322.4727,322.2838,322.4628,16894.0
2024-04-23 15:50:00,324.29,324.3,324.06,324.17,8763.0,322.4429,322.4528,322.2142,322.3236,8763.0
2024-04-23 15:55:00,324.18,324.32,323.81,324.25,21618.0,322.3335,322.4727,321.9656,322.4031,21618.0
2024-04-24 09:30:00,326.11,326.19,325.61,325.66,16084.0,324.2525,324.3321,323.7554,323.8051,16084.0
2024-04-24 09:35:00,325.81,326.35,325.79,326.26,21325.0,323.9542,324.4911,323.9343,324.4017,21325.0
2024-04-24 09:40:00,326.05,326.61,326.05,326.41,4342.0,324.1929,324.7497,324.1929,324.5508,4342.0
2024-04-24 09:45:00,326.49,326.59,326.3,326.36,4136.0,324.6304,324.7298,324.4414,324.5011,4136.0
2024-04-24 09:50:00,326.42,326.58,326.0,326.0,2496.0,324.5607,324.7198,324.1431,324.1431,2496.0
2024-04-24 09:55:00,325.95,325.97,325.26,325.44,4099.0,324.0934,324.1133,323.4074,323.5863,4099.0
2024-04-24 10:00:00,325.55,325.71,325.46,325.61,8255.0,323.6957,323.8548,323.6062,323.7554,8255.0
2024-04-24 10:05:00,325.82,326.21,325.8,326.08,6694.0,323.9642,324.3519,323.9443,324.2227,6694.0
2024-04-24 10:10:00,326.05,326.17,325.59,325.6,6324.0,324.1929,324.3122,323.7355,323.7454,6324.0
2024-04-24 10:15:00,325.37,325.46,325.2,325.36,3710.0,323.5167,323.6062,323.3477,323.5068,3710.0
2024-04-24 10:20:00,325.1,325.56,325.1,325.46,1972.0,323.2483,323.7056,323.2483,323.6062,1972.0
2024-04-24 10:25:00,325.55,325.71,325.28,325.33,8982.0,323.6957,323.8548,323.4272,323.477,8982.0
2024-04-24 10:30:00,325.35,325.5,325.24,325.24,3137.0,323.4968,323.646,323.3875,323.3875,3137.0
2024-04-24 10:35:00,325.19,325.19,324.87,324.94,6392.0,323.3378,323.3378,323.0196,323.0892,6392.0
2024-04-24 10:40:00,324.96,325.03,324.66,324.83,2688.0,323.1091,323.1787,322.8108,322.9798,2688.0
2024-04-24 10:45:00,324.69,324.92,324.55,324.8,1604.0,322.8406,323.0693,322.7014,322.95,1604.0
2024-04-24 10:50:00,324.88,324.89,324.68,324.69,3183.0,323.0295,323.0395,322.8307,322.8406,3183.0
2024-04-24 10:55:00,324.69,324.8,324.59,324.75,2639.0,322.8406,322.95,322.7412,322.9003,2639.0
2024-04-24 11:00:00,324.61,324.65,324.26,324.26,2908.0,322.7611,322.8008,322.4131,322.4131,2908.0
2024-04-24 11:05:00,324.28,324.33,323.91,324.02,6074.0,322.4329,322.4827,322.065,322.1744,6074.0
2024-04-24 11:10:00,324.09,324.21,323.96,323.99,9245.0,322.244,322.3633,322.1148,322.1446,9245.0
2024-04-24 11:15:00,324.0,324.01,323.81,323.88,1984.0,322.1545,322.1645,321.9656,322.0352,1984.0
2024-04-24 11:20:00,323.85,323.92,323.63,323.63,4282.0,322.0054,322.075,321.7866,321.7866,4282.0
2024-04-24 11:25:00,323.78,324.07,323.78,324.07,1089.0,321.9358,322.2241,321.9358,322.2241,1089.0
2024-04-24 11:30:00,324.02,324.32,324.02,324.32,2206.0,322.1744,322.4727,322.1744,322.4727,2206.0
2024-04-24 11:35:00,324.24,324.33,324.15,324.33,1016.0,322.3932,322.4827,322.3037,322.4827,1016.0
2024-04-24 11:40:00,324.27,324.31,323.39,323.39,6035.0,322.423,322.4628,321.548,321.548,6035.0
2024-04-24 11:45:00,323.36,323.43,323.12,323.4,3006.0,321.5182,321.5878,321.2795,321.558,3006.0
2024-04-24 11:50:00,323.45,323.45,323.25,323.4,1283.0,321.6077,321.6077,321.4088,321.558,1283.0
2024-04-24 11:55:00,323.2,323.28,323.03,323.15,3938.0,321.3591,321.4386,321.1901,321.3094,3938.0
2024-04-24 12:00:00,323.22,323.49,323.07,323.49,6099.0,321.379,321.6474,321.2298,321.6474,6099.0
2024-04-24 12:05:00,323.39,323.4,322.98,323.03,4449.0,321.548,321.558,321.1403,321.1901,4449.0
2024-04-24 12:10:00,322.97,323.02,322.82,322.86,9128.0,321.1304,321.1801,320.9813,321.021,9128.0
2024-04-24 12:15:00,323.01,323.13,323.01,323.04,2895.0,321.1702,321.2895,321.1702,321.2,2895.0
2024-04-24 12:20:00,323.07,323.17,322.98,323.04,3815.0,321.2298,321.3293,321.1403,321.2,3815.0
2024-04-24 12:25:00,323.05,323.21,323.01,323.21,3193.0,321.2099,321.369,321.1702,321.369,3193.0
2024-04-24 12:30:00,323.23,323.23,322.5,322.5,1672.0,321.3889,321.3889,320.6631,320.6631,1672.0
2024-04-24 12:35:00,322.62,322.91,322.62,322.9,1719.0,320.7824,321.0707,320.7824,321.0608,1719.0
2024-04-24 12:40:00,322.9,322.9,322.72,322.72,3132.0,321.0608,321.0608,320.8818,320.8818,3132.0
2024-04-24 12:45:00,322.79,322.79,322.55,322.6,22103.0,320.9514,320.9514,320.7128,320.7625,22103.0
2024-04-24 12:50:00,322.72,323.24,322.72,323.24,1704.0,320.8818,321.3989,320.8818,321.3989,1704.0
2024-04-24 12:55:00,323.15,323.59,323.1,323.57,4842.0,321.3094,321.7469,321.2597,321.727,4842.0
2024-04-24 13:00:00,323.52,323.71,323.35,323.44,2608.0,321.6773,321.8662,321.5082,321.5977,2608.0
2024-04-24 13:05:00,323.45,323.6,323.32,323.32,2590.0,321.6077,321.7568,321.4784,321.4784,2590.0
2024-04-24 13:10:00,323.52,323.69,323.52,323.55,1951.0,321.6773,321.8463,321.6773,321.7071,1951.0
2024-04-24 13:15:00,323.54,323.86,323.53,323.85,1346.0,321.6972,322.0153,321.6872,322.0054,1346.0
2024-04-24 13:20:00,323.92,324.01,323.92,324.01,762.0,322.075,322.1645,322.075,322.1645,762.0
2024-04-24 13:25:00,324.02,324.17,324.02,324.17,1039.0,322.1744,322.3236,322.1744,322.3236,1039.0
2024-04-24 13:30:00,324.31,324.47,324.31,324.44,849.0,322.4628,322.6219,322.4628,322.592,849.0
2024-04-24 13:35:00,324.41,324.78,324.32,324.73,1505.0,322.5622,322.9301,322.4727,322.8804,1505.0
2024-04-24 13:40:00,324.65,324.78,324.62,324.76,1358.0,322.8008,322.9301,322.771,322.9102,1358.0
2024-04-24 13:45:00,324.83,325.1,324.8,324.81,2498.0,322.9798,323.2483,322.95,322.9599,2498.0
2024-04-24 13:50:00,324.82,324.98,324.81,324.9,2750.0,322.9699,323.129,322.9599,323.0494,2750.0
2024-04-24 13:55:00,324.98,325.03,324.77,324.92,15281.0,323.129,323.1787,322.9201,323.0693,15281.0
2024-04-24 14:00:00,324.97,324.97,324.63,324.64,1607.0,323.119,323.119,322.7809,322.7909,1607.0
2024-04-24 14:05:00,324.43,324.43,324.18,324.43,1703.0,322.5821,322.5821,322.3335,322.5821,1703.0
2024-04-24 14:10:00,324.45,324.57,324.27,324.27,3476.0,322.602,322.7213,322.423,322.423,3476.0
2024-04-24 14:15:00,323.84,324.11,323.76,323.96,4633.0,321.9954,322.2639,321.9159,322.1148,4633.0
2024-04-24 14:20:00,323.95,324.19,323.95,324.07,2415.0,322.1048,322.3435,322.1048,322.2241,2415.0
2024-04-24 14:25:00,324.08,324.15,323.7,323.79,1848.0,322.2341,322.3037,321.8562,321.9457,1848.0
2024-04-24 14:30:00,323.7,323.73,323.35,323.44,5120.0,321.8562,321.8861,321.5082,321.5977,5120.0
2024-04-24 14:35:00,323.58,323.74,323.47,323.72,4549.0,321.7369,321.896,321.6276,321.8761,4549.0
2024-04-24 14:40:00,323.66,323.81,323.56,323.81,3095.0,321.8165,321.9656,321.717,321.9656,3095.0
2024-04-24 14:45:00,323.78,323.78,323.58,323.64,4227.0,321.9358,321.9358,321.7369,321.7966,4227.0
2024-04-24 14:50:00,323.58,323.61,323.28,323.4,9785.0,321.7369,321.7668,321.4386,321.558,9785.0
2024-04-24 14:55:00,323.39,323.49,323.21,323.21,8990.0,321.548,321.6474,321.369,321.369,8990.0
2024-04-24 15:00:00,323.18,323.36,323.13,323.16,21255.0,321.3392,321.5182,321.2895,321.3193,21255.0
2024-04-24 15:05:00,323.13,323.69,323.13,323.69,14187.0,321.2895,321.8463,321.2895,321.8463,14187.0
2024-04-24 15:10:00,323.75,323.94,323.65,323.87,13116.0,321.906,322.0949,321.8065,322.0253,13116.0
2024-04-24 15:15:00,323.85,323.92,323.73,323.87,15742.0,322.0054,322.075,321.8861,322.0253,15742.0
2024-04-24 15:20:00,323.79,324.36,323.78,324.3,10486.0,321.9457,322.5125,321.9358,322.4528,10486.0
2024-04-24 15:25:00,324.35,324.49,324.2,324.3,22056.0,322.5025,322.6417,322.3534,322.4528,22056.0
2024-04-24 15:30:00,324.22,324.31,324.09,324.21,3274.0,322.3733,322.4628,322.244,322.3633,3274.0
2024-04-24 15:35:00,324.21,324.24,324.08,324.13,6858.0,322.3633,322.3932,322.2341,322.2838,6858.0
2024-04-24 15:40:00,324.17,324.29,324.16,324.18,2381.0,322.3236,322.4429,322.3136,322.3335,2381.0
2024-04-24 15:45:00,324.09,324.47,324.08,324.4,2834.0,322.244,322.6219,322.2341,322.5523,2834.0
2024-04-24 15:50:00,324.41,324.41,324.14,324.14,11634.0,322.5622,322.5622,322.2937,322.2937,11634.0
2024-04-24 15:55:00,324.26,324.42,324.0,324.0,25984.0,322.4131,322.5721,322.1545,322.1545,25984.0
2024-04-25 09:30:00,317.39,317.58,316.56,316.85,27040.0,315.5822,315.7711,314.7569,315.0453,27040.0
2024-04-25 09:35:00,316.86,317.4,316.86,317.4,10073.0,315.0552,315.5921,315.0552,315.5921,10073.0
2024-04-25 09:40:00,317.29,318.16,317.22,318.04,13237.0,315.4828,316.3478,315.4132,316.2285,13237.0
2024-04-25 09:45:00,318.02,318.34,317.83,317.92,12337.0,316.2086,316.5268,316.0197,316.1092,12337.0
2024-04-25 09:50:00,318.1,318.1,317.74,318.07,9164.0,316.2881,316.2881,315.9302,316.2583,9164.0
2024-04-25 09:55:00,317.99,317.99,317.49,317.75,2427.0,316.1788,316.1788,315.6816,315.9401,2427.0
2024-04-25 10:00:00,317.76,317.89,317.33,317.89,17297.0,315.9501,316.0793,315.5225,316.0793,17297.0
2024-04-25 10:05:00,317.88,318.32,317.88,318.2,3500.0,316.0694,316.5069,316.0694,316.3876,3500.0
2024-04-25 10:10:00,318.34,319.0,318.14,319.0,7755.0,316.5268,317.183,316.3279,317.183,7755.0
2024-04-25 10:15:00,319.01,319.48,318.98,319.35,5134.0,317.193,317.6603,317.1631,317.531,5134.0
2024-04-25 10:20:00,319.31,319.49,319.2,319.43,3647.0,317.4912,317.6702,317.3819,317.6106,3647.0
2024-04-25 10:25:00,319.55,319.62,319.36,319.38,5036.0,317.7299,317.7995,317.541,317.5608,5036.0
2024-04-25 10:30:00,319.25,319.51,318.74,318.74,6130.0,317.4316,317.6901,316.9245,316.9245,6130.0
2024-04-25 10:35:00,318.67,318.95,318.67,318.94,3482.0,316.8549,317.1333,316.8549,317.1234,3482.0
2024-04-25 10:40:00,318.68,318.82,318.29,318.75,2759.0,316.8648,317.004,316.4771,316.9344,2759.0
2024-04-25 10:45:00,318.74,318.83,318.28,318.32,5362.0,316.9245,317.014,316.4671,316.5069,5362.0
2024-04-25 10:50:00,318.36,318.49,317.95,317.95,4196.0,316.5467,316.6759,316.139,316.139,4196.0
2024-04-25 10:55:00,318.01,318.32,318.01,318.32,1942.0,316.1987,316.5069,316.1987,316.5069,1942.0
2024-04-25 11:00:00,318.26,318.94,318.25,318.79,4520.0,316.4472,317.1234,316.4373,316.9742,4520.0
2024-04-25 11:05:00,318.66,318.93,318.66,318.86,2209.0,316.8449,317.1134,316.8449,317.0438,2209.0
2024-04-25 11:10:00,318.92,319.1,318.84,319.01,4547.0,317.1035,317.2824,317.0239,317.193,4547.0
2024-04-25 11:15:00,319.01,319.01,318.48,318.65,6919.0,317.193,317.193,316.666,316.835,6919.0
2024-04-25 11:20:00,318.78,318.94,318.63,318.82,12759.0,316.9643,317.1234,316.8151,317.004,12759.0
2024-04-25 11:25:00,318.8,319.24,318.73,319.24,10694.0,316.9842,317.4216,316.9146,317.4216,10694.0
2024-04-25 11:30:00,319.22,319.22,318.56,318.65,1876.0,317.4018,317.4018,316.7455,316.835,1876.0
2024-04-25 11:35:00,318.89,319.09,318.86,319.07,9863.0,317.0736,317.2725,317.0438,317.2526,9863.0
2024-04-25 11:40:00,319.06,319.18,318.9,319.0,15801.0,317.2427,317.362,317.0836,317.183,15801.0
2024-04-25 11:45:00,318.99,319.06,318.81,318.87,6339.0,317.1731,317.2427,316.9941,317.0538,6339.0
2024-04-25 11:50:00,318.85,319.22,318.83,319.19,3758.0,317.0339,317.4018,317.014,317.3719,3758.0
2024-04-25 11:55:00,319.27,319.7,319.15,319.66,5603.0,317.4515,317.879,317.3322,317.8393,5603.0
2024-04-25 12:00:00,319.62,319.83,319.62,319.7,3356.0,317.7995,318.0083,317.7995,317.879,3356.0
2024-04-25 12:05:00,319.8,320.04,319.77,319.87,5167.0,317.9785,318.2171,317.9486,318.0481,5167.0
2024-04-25 12:10:00,319.89,319.89,319.39,319.65,21370.0,318.0679,318.0679,317.5708,317.8293,21370.0
2024-04-25 12:15:00,319.72,320.1,319.71,319.93,4400.0,317.8989,318.2767,317.889,318.1077,4400.0
2024-04-25 12:20:00,320.0,320.46,319.99,320.35,4696.0,318.1773,318.6347,318.1674,318.5253,4696.0
2024-04-25 12:25:00,320.34,320.51,320.34,320.47,2618.0,318.5154,318.6844,318.5154,318.6446,2618.0
2024-04-25 12:30:00,320.37,320.38,320.21,320.33,14334.0,318.5452,318.5552,318.3861,318.5054,14334.0
2024-04-25 12:35:00,320.31,320.47,320.08,320.27,4812.0,318.4856,318.6446,318.2569,318.4458,4812.0
2024-04-25 12:40:00,320.25,320.49,320.06,320.43,12516.0,318.4259,318.6645,318.237,318.6049,12516.0
2024-04-25 12:45:00,320.39,320.58,320.37,320.45,4008.0,318.5651,318.754,318.5452,318.6248,4008.0
2024-04-25 12:50:00,320.45,320.69,320.34,320.69,4377.0,318.6248,318.8634,318.5154,318.8634,4377.0
2024-04-25 12:55:00,320.76,321.1,320.76,320.83,4902.0,318.933,319.2711,318.933,319.0026,4902.0
2024-04-25 13:00:00,320.96,321.37,320.84,321.09,7862.0,319.1318,319.5395,319.0125,319.2611,7862.0
2024-04-25 13:05:00,321.12,321.21,320.84,320.88,5157.0,319.2909,319.3804,319.0125,319.0523,5157.0
2024-04-25 13:10:00,320.81,321.01,320.7,320.82,5510.0,318.9827,319.1816,318.8733,318.9926,5510.0
2024-04-25 13:15:00,320.8,320.86,320.75,320.81,2136.0,318.9728,319.0324,318.923,318.9827,2136.0
2024-04-25 13:20:00,320.67,320.78,320.32,320.32,3337.0,318.8435,318.9529,318.4955,318.4955,3337.0
2024-04-25 13:25:00,320.36,320.88,320.36,320.84,1599.0,318.5353,319.0523,318.5353,319.0125,1599.0
2024-04-25 13:30:00,320.78,320.99,320.78,320.97,3206.0,318.9529,319.1617,318.9529,319.1418,3206.0
2024-04-25 13:35:00,321.15,321.68,321.12,321.66,2723.0,319.3208,319.8477,319.2909,319.8279,2723.0
2024-04-25 13:40:00,321.57,321.65,321.42,321.6,7469.0,319.7384,319.8179,319.5892,319.7682,7469.0
2024-04-25 13:45:00,321.57,322.06,321.57,322.05,2946.0,319.7384,320.2256,319.7384,320.2156,2946.0
2024-04-25 13:50:00,321.95,322.33,321.94,322.22,1794.0,320.1162,320.494,320.1063,320.3847,1794.0
2024-04-25 13:55:00,322.23,322.27,321.98,322.14,9564.0,320.3946,320.4344,320.146,320.3051,9564.0
2024-04-25 14:00:00,322.13,322.16,321.89,322.08,5629.0,320.2952,320.325,320.0566,320.2455,5629.0
2024-04-25 14:05:00,322.08,322.35,322.02,322.33,11337.0,320.2455,320.5139,320.1858,320.494,11337.0
2024-04-25 14:10:00,322.31,322.42,322.15,322.28,3264.0,320.4742,320.5835,320.3151,320.4443,3264.0
2024-04-25 14:15:00,322.29,322.49,322.29,322.46,13713.0,320.4543,320.6531,320.4543,320.6233,13713.0
2024-04-25 14:20:00,322.46,322.5,322.11,322.11,7588.0,320.6233,320.6631,320.2753,320.2753,7588.0
2024-04-25 14:25:00,321.94,322.05,321.38,321.38,4201.0,320.1063,320.2156,319.5495,319.5495,4201.0
2024-04-25 14:30:00,321.55,321.7,321.33,321.38,4347.0,319.7185,319.8676,319.4997,319.5495,4347.0
2024-04-25 14:35:00,321.4,321.41,321.14,321.3,3105.0,319.5693,319.5793,319.3108,319.4699,3105.0
2024-04-25 14:40:00,321.15,321.24,321.08,321.14,2268.0,319.3208,319.4103,319.2512,319.3108,2268.0
2024-04-25 14:45:00,320.93,321.07,320.9,321.05,5841.0,319.102,319.2412,319.0722,319.2213,5841.0
2024-04-25 14:50:00,321.1,321.16,320.9,321.06,3273.0,319.2711,319.3307,319.0722,319.2313,3273.0
2024-04-25 14:55:00,320.98,321.41,320.82,321.41,4004.0,319.1517,319.5793,318.9926,319.5793,4004.0
2024-04-25 15:00:00,321.38,322.15,321.38,322.05,6445.0,319.5495,320.3151,319.5495,320.2156,6445.0
2024-04-25 15:05:00,322.05,322.17,321.87,322.01,7675.0,320.2156,320.335,320.0367,320.1759,7675.0
2024-04-25 15:10:00,321.98,322.09,321.92,322.03,2756.0,320.146,320.2554,320.0864,320.1958,2756.0
2024-04-25 15:15:00,322.06,322.49,322.06,322.49,2225.0,320.2256,320.6531,320.2256,320.6531,2225.0
2024-04-25 15:20:00,322.56,322.69,322.51,322.62,7426.0,320.7227,320.852,320.673,320.7824,7426.0
2024-04-25 15:25:00,322.59,322.59,322.34,322.49,4847.0,320.7526,320.7526,320.504,320.6531,4847.0
2024-04-25 15:30:00,322.59,322.59,322.19,322.34,7861.0,320.7526,320.7526,320.3548,320.504,7861.0
2024-04-25 15:35:00,322.34,322.34,322.01,322.01,8542.0,320.504,320.504,320.1759,320.1759,8542.0
2024-04-25 15:40:00,321.94,321.96,321.5,321.77,5970.0,320.1063,320.1262,319.6688,319.9372,5970.0
2024-04-25 15:45:00,321.68,321.8,321.62,321.62,3005.0,319.8477,319.9671,319.7881,319.7881,3005.0
2024-04-25 15:50:00,321.73,321.95,321.7,321.93,4137.0,319.8975,320.1162,319.8676,320.0963,4137.0
2024-04-25 15:55:00,321.86,322.29,321.86,322.26,228888.0,320.0267,320.4543,320.0267,320.4244,228888.0
2024-04-26 09:30:00,326.6,326.81,325.69,326.5,27480.0,324.7397,324.9485,323.8349,324.6403,27480.0
2024-04-26 09:35:00,326.46,327.04,326.31,327.03,18201.0,324.6005,325.1772,324.4514,325.1673,18201.0
2024-04-26 09:40:00,326.91,326.97,326.14,326.45,14879.0,325.048,325.1076,324.2823,324.5906,14879.0
2024-04-26 09:45:00,326.48,326.79,326.4,326.79,35248.0,324.6204,324.9286,324.5409,324.9286,35248.0
2024-04-26 09:50:00,327.08,327.39,327.08,327.35,3933.0,325.217,325.5252,325.217,325.4855,3933.0
2024-04-26 09:55:00,327.54,327.73,327.54,327.57,1653.0,325.6744,325.8633,325.6744,325.7042,1653.0
2024-04-26 10:00:00,327.67,327.81,327.33,327.81,4709.0,325.8036,325.9428,325.4656,325.9428,4709.0
2024-04-26 10:05:00,327.82,327.95,327.19,327.95,2422.0,325.9528,326.082,325.3264,326.082,2422.0
2024-04-26 10:10:00,327.89,328.25,327.89,328.17,2849.0,326.0224,326.3803,326.0224,326.3008,2849.0
2024-04-26 10:15:00,328.27,328.35,328.01,328.22,3955.0,326.4002,326.4798,326.1417,326.3505,3955.0
2024-04-26 10:20:00,328.28,328.38,327.92,328.28,7961.0,326.4102,326.5096,326.0522,326.4102,7961.0
2024-04-26 10:25:00,328.24,328.28,327.71,327.88,14961.0,326.3704,326.4102,325.8434,326.0124,14961.0
2024-04-26 10:30:00,327.46,327.97,327.44,327.92,2454.0,325.5948,326.1019,325.5749,326.0522,2454.0
2024-04-26 10:35:00,327.97,328.21,327.85,327.97,3296.0,326.1019,326.3406,325.9826,326.1019,3296.0
2024-04-26 10:40:00,328.03,328.38,327.94,328.05,4031.0,326.1616,326.5096,326.0721,326.1815,4031.0
2024-04-26 10:45:00,328.09,328.51,327.97,328.51,833.0,326.2212,326.6388,326.1019,326.6388,833.0
2024-04-26 10:50:00,328.44,328.73,328.24,328.67,3443.0,326.5692,326.8576,326.3704,326.7979,3443.0
2024-04-26 10:55:00,328.75,328.78,328.61,328.62,3082.0,326.8775,326.9073,326.7383,326.7482,3082.0
2024-04-26 11:00:00,328.93,329.09,328.92,328.93,1264.0,327.0565,327.2155,327.0465,327.0565,1264.0
2024-04-26 11:05:00,329.01,329.02,328.63,328.63,6675.0,327.136,327.1459,326.7582,326.7582,6675.0
2024-04-26 11:10:00,328.67,328.67,327.83,328.04,9009.0,326.7979,326.7979,325.9627,326.1715,9009.0
2024-04-26 11:15:00,328.08,328.33,328.01,328.33,1424.0,326.2113,326.4599,326.1417,326.4599,1424.0
2024-04-26 11:20:00,328.21,328.21,328.01,328.14,782.0,326.3406,326.3406,326.1417,326.271,782.0
2024-04-26 11:25:00,328.09,328.31,328.09,328.16,2483.0,326.2212,326.44,326.2212,326.2908,2483.0
2024-04-26 11:30:00,328.2,328.27,328.01,328.04,1794.0,326.3306,326.4002,326.1417,326.1715,1794.0
2024-04-26 11:35:00,328.08,328.25,328.07,328.14,1745.0,326.2113,326.3803,326.2014,326.271,1745.0
2024-04-26 11:40:00,328.17,328.49,328.14,328.49,2383.0,326.3008,326.619,326.271,326.619,2383.0
2024-04-26 11:45:00,328.61,328.68,328.52,328.66,10763.0,326.7383,326.8079,326.6488,326.788,10763.0
2024-04-26 11:50:00,328.7,328.71,328.28,328.28,1848.0,326.8278,326.8377,326.4102,326.4102,1848.0
2024-04-26 11:55:00,328.27,328.35,328.25,328.26,1006.0,326.4002,326.4798,326.3803,326.3903,1006.0
2024-04-26 12:00:00,328.18,328.19,327.95,328.13,4594.0,326.3107,326.3207,326.082,326.261,4594.0
2024-04-26 12:05:00,328.14,328.16,327.99,328.15,4646.0,326.271,326.2908,326.1218,326.2809,4646.0
2024-04-26 12:10:00,328.17,328.21,328.09,328.19,2074.0,326.3008,326.3406,326.2212,326.3207,2074.0
2024-04-26 12:15:00,328.16,328.24,328.09,328.17,12837.0,326.2908,326.3704,326.2212,326.3008,12837.0
2024-04-26 12:20:00,328.12,328.27,328.12,328.27,3514.0,326.2511,326.4002,326.2511,326.4002,3514.0
2024-04-26 12:25:00,328.35,328.35,328.19,328.31,3100.0,326.4798,326.4798,326.3207,326.44,3100.0
2024-04-26 12:30:00,328.23,328.3,328.1,328.3,3752.0,326.3604,326.43,326.2312,326.43,3752.0
2024-04-26 12:35:00,328.32,328.63,328.32,328.61,2349.0,326.4499,326.7582,326.4499,326.7383,2349.0
2024-04-26 12:40:00,328.65,328.67,328.39,328.55,1412.0,326.778,326.7979,326.5195,326.6786,1412.0
2024-04-26 12:45:00,328.47,328.62,328.47,328.61,479.0,326.5991,326.7482,326.5991,326.7383,479.0
2024-04-26 12:50:00,328.63,328.67,328.6,328.63,4034.0,326.7582,326.7979,326.7283,326.7582,4034.0
2024-04-26 12:55:00,328.82,328.82,328.8,328.8,1655.0,326.9471,326.9471,326.9272,326.9272,1655.0
2024-04-26 13:00:00,328.85,329.01,328.75,328.76,2958.0,326.9769,327.136,326.8775,326.8874,2958.0
2024-04-26 13:05:00,328.81,328.92,328.71,328.75,6864.0,326.9371,327.0465,326.8377,326.8775,6864.0
2024-04-26 13:10:00,328.77,328.92,328.77,328.89,6105.0,326.8974,327.0465,326.8974,327.0167,6105.0
2024-04-26 13:15:00,328.93,329.04,328.78,328.83,3542.0,327.0565,327.1658,326.9073,326.957,3542.0
2024-04-26 13:20:00,328.81,328.92,328.79,328.92,2832.0,326.9371,327.0465,326.9172,327.0465,2832.0
2024-04-26 13:25:00,328.99,329.04,328.9,328.91,2629.0,327.1161,327.1658,327.0266,327.0366,2629.0
2024-04-26 13:30:00,328.97,329.04,328.85,329.04,1636.0,327.0962,327.1658,326.9769,327.1658,1636.0
2024-04-26 13:35:00,329.06,329.12,328.87,328.88,4005.0,327.1857,327.2454,326.9968,327.0067,4005.0
2024-04-26 13:40:00,328.79,328.79,328.51,328.79,2531.0,326.9172,326.9172,326.6388,326.9172,2531.0
2024-04-26 13:45:00,328.79,328.88,328.79,328.87,838.0,326.9172,327.0067,326.9172,326.9968,838.0
2024-04-26 13:50:00,328.92,328.92,328.79,328.8,2490.0,327.0465,327.0465,326.9172,326.9272,2490.0
2024-04-26 13:55:00,328.79,328.79,328.6,328.67,1125.0,326.9172,326.9172,326.7283,326.7979,1125.0
2024-04-26 14:00:00,328.67,328.67,328.29,328.29,3357.0,326.7979,326.7979,326.4201,326.4201,3357.0
2024-04-26 14:05:00,328.43,328.46,328.31,328.31,1722.0,326.5593,326.5891,326.44,326.44,1722.0
2024-04-26 14:10:00,328.28,328.39,328.28,328.33,403.0,326.4102,326.5195,326.4102,326.4599,403.0
2024-04-26 14:15:00,328.25,328.39,328.14,328.14,2012.0,326.3803,326.5195,326.271,326.271,2012.0
2024-04-26 14:20:00,328.08,328.24,328.02,328.19,16226.0,326.2113,326.3704,326.1516,326.3207,16226.0
2024-04-26 14:25:00,328.15,328.15,328.0,328.01,1538.0,326.2809,326.2809,326.1317,326.1417,1538.0
2024-04-26 14:30:00,328.06,328.08,327.82,327.85,7610.0,326.1914,326.2113,325.9528,325.9826,7610.0
2024-04-26 14:35:00,327.83,328.16,327.83,328.16,3773.0,325.9627,326.2908,325.9627,326.2908,3773.0
2024-04-26 14:40:00,328.07,328.15,328.04,328.04,2335.0,326.2014,326.2809,326.1715,326.1715,2335.0
2024-04-26 14:45:00,328.08,328.11,327.87,327.96,2896.0,326.2113,326.2411,326.0025,326.092,2896.0
2024-04-26 14:50:00,328.01,328.05,327.89,327.92,1582.0,326.1417,326.1815,326.0224,326.0522,1582.0
2024-04-26 14:55:00,327.9,328.4,327.88,328.4,10829.0,326.0323,326.5295,326.0124,326.5295,10829.0
2024-04-26 15:00:00,328.31,328.42,328.21,328.21,5027.0,326.44,326.5494,326.3406,326.3406,5027.0
2024-04-26 15:05:00,328.25,328.33,328.24,328.31,2053.0,326.3803,326.4599,326.3704,326.44,2053.0
2024-04-26 15:10:00,328.45,328.52,328.33,328.39,2289.0,326.5792,326.6488,326.4599,326.5195,2289.0
2024-04-26 15:15:00,328.38,328.46,328.3,328.46,12426.0,326.5096,326.5891,326.43,326.5891,12426.0
2024-04-26 15:20:00,328.43,328.7,328.4,328.68,11926.0,326.5593,326.8278,326.5295,326.8079,11926.0
2024-04-26 15:25:00,328.65,328.74,328.64,328.74,4075.0,326.778,326.8675,326.7681,326.8675,4075.0
2024-04-26 15:30:00,328.74,328.74,328.44,328.46,8843.0,326.8675,326.8675,326.5692,326.5891,8843.0
2024-04-26 15:35:00,328.45,328.51,328.4,328.48,7374.0,326.5792,326.6388,326.5295,326.609,7374.0
2024-04-26 15:40:00,328.48,328.5,327.98,327.98,3438.0,326.609,326.6289,326.1119,326.1119,3438.0
2024-04-26 15:45:00,328.04,328.36,328.04,328.28,8825.0,326.1715,326.4897,326.1715,326.4102,8825.0
2024-04-26 15:50:00,328.32,328.38,328.09,328.16,88754.0,326.4499,326.5096,326.2212,326.2908,88754.0
2024-04-26 15:55:00,328.19,328.26,327.83,327.89,162238.0,326.3207,326.3903,325.9627,326.0224,162238.0
2024-04-29 09:30:00,329.36,329.72,328.95,329.52,26629.0,327.484,327.842,327.0763,327.6431,26629.0
2024-04-29 09:35:00,329.4,329.49,328.56,328.56,7700.0,327.5238,327.6133,326.6886,326.6886,7700.0
2024-04-29 09:40:00,328.59,328.59,327.77,327.77,19126.0,326.7184,326.7184,325.9031,325.9031,19126.0
2024-04-29 09:45:00,327.88,328.24,327.84,328.24,1958.0,326.0124,326.3704,325.9727,326.3704,1958.0
2024-04-29 09:50:00,328.15,328.15,327.69,327.69,8423.0,326.2809,326.2809,325.8235,325.8235,8423.0
2024-04-29 09:55:00,327.69,328.34,327.69,328.34,3264.0,325.8235,326.4698,325.8235,326.4698,3264.0
2024-04-29 10:00:00,328.25,328.58,328.2,328.26,17734.0,326.3803,326.7084,326.3306,326.3903,17734.0
2024-04-29 10:05:00,328.31,328.73,328.23,328.54,10168.0,326.44,326.8576,326.3604,326.6687,10168.0
2024-04-29 10:10:00,328.67,328.83,328.66,328.74,1915.0,326.7979,326.957,326.788,326.8675,1915.0
2024-04-29 10:15:00,328.77,328.91,328.64,328.64,4830.0,326.8974,327.0366,326.7681,326.7681,4830.0
2024-04-29 10:20:00,328.83,328.97,328.49,328.5,1816.0,326.957,327.0962,326.619,326.6289,1816.0
2024-04-29 10:25:00,328.67,328.75,328.56,328.75,2528.0,326.7979,326.8775,326.6886,326.8775,2528.0
2024-04-29 10:30:00,328.67,329.03,328.67,329.03,2661.0,326.7979,327.1559,326.7979,327.1559,2661.0
2024-04-29 10:35:00,328.78,328.86,328.32,328.38,3155.0,326.9073,326.9869,326.4499,326.5096,3155.0
2024-04-29 10:40:00,328.45,328.61,328.45,328.57,4680.0,326.5792,326.7383,326.5792,326.6985,4680.0
2024-04-29 10:45:00,328.64,328.71,328.28,328.44,1919.0,326.7681,326.8377,326.4102,326.5692,1919.0
2024-04-29 10:50:00,328.38,328.56,328.32,328.41,1756.0,326.5096,326.6886,326.4499,326.5394,1756.0
2024-04-29 10:55:00,328.39,328.57,328.39,328.52,800.0,326.5195,326.6985,326.5195,326.6488,800.0
2024-04-29 11:00:00,328.39,328.49,328.19,328.29,7520.0,326.5195,326.619,326.3207,326.4201,7520.0
2024-04-29 11:05:00,328.19,328.26,328.02,328.17,1926.0,326.3207,326.3903,326.1516,326.3008,1926.0
2024-04-29 11:10:00,328.18,328.27,328.14,328.23,2589.0,326.3107,326.4002,326.271,326.3604,2589.0
2024-04-29 11:15:00,328.23,328.3,328.2,328.2,605.0,326.3604,326.43,326.3306,326.3306,605.0
2024-04-29 11:20:00,328.27,328.27,328.07,328.07,3501.0,326.4002,326.4002,326.2014,326.2014,3501.0
2024-04-29 11:25:00,328.17,328.24,328.15,328.17,2956.0,326.3008,326.3704,326.2809,326.3008,2956.0
2024-04-29 11:30:00,327.96,327.96,327.73,327.76,2761.0,326.092,326.092,325.8633,325.8931,2761.0
2024-04-29 11:35:00,327.61,327.74,327.59,327.73,1148.0,325.744,325.8732,325.7241,325.8633,1148.0
2024-04-29 11:40:00,327.77,328.12,327.77,328.09,5748.0,325.9031,326.2511,325.9031,326.2212,5748.0
2024-04-29 11:45:00,328.17,328.17,327.93,328.05,1571.0,326.3008,326.3008,326.0621,326.1815,1571.0
2024-04-29 11:50:00,327.99,328.13,327.99,328.06,3210.0,326.1218,326.261,326.1218,326.1914,3210.0
2024-04-29 11:55:00,328.09,328.24,328.08,328.23,2041.0,326.2212,326.3704,326.2113,326.3604,2041.0
2024-04-29 12:00:00,328.24,328.34,328.2,328.34,3141.0,326.3704,326.4698,326.3306,326.4698,3141.0
2024-04-29 12:05:00,328.28,328.47,328.28,328.35,2303.0,326.4102,326.5991,326.4102,326.4798,2303.0
2024-04-29 12:10:00,328.37,328.47,328.37,328.42,22173.0,326.4996,326.5991,326.4996,326.5494,22173.0
2024-04-29 12:15:00,328.45,328.51,328.39,328.45,1535.0,326.5792,326.6388,326.5195,326.5792,1535.0
2024-04-29 12:20:00,328.48,328.48,328.38,328.39,13007.0,326.609,326.609,326.5096,326.5195,13007.0
2024-04-29 12:25:00,328.36,328.5,328.36,328.5,864.0,326.4897,326.6289,326.4897,326.6289,864.0
2024-04-29 12:30:00,328.65,328.66,328.56,328.66,1842.0,326.778,326.788,326.6886,326.788,1842.0
2024-04-29 12:35:00,328.62,328.62,328.46,328.46,1639.0,326.7482,326.7482,326.5891,326.5891,1639.0
2024-04-29 12:40:00,328.4,328.69,328.35,328.62,2586.0,326.5295,326.8178,326.4798,326.7482,2586.0
2024-04-29 12:45:00,328.65,328.67,328.51,328.63,6266.0,326.778,326.7979,326.6388,326.7582,6266.0
2024-04-29 12:50:00,328.59,328.62,328.4,328.44,1262.0,326.7184,326.7482,326.5295,326.5692,1262.0
2024-04-29 12:55:00,328.51,328.51,328.45,328.48,864.0,326.6388,326.6388,326.5792,326.609,864.0
2024-04-29 13:00:00,328.54,328.56,328.34,328.42,1245.0,326.6687,326.6886,326.4698,326.5494,1245.0
2024-04-29 13:05:00,328.39,328.39,328.2,328.31,2435.0,326.5195,326.5195,326.3306,326.44,2435.0
2024-04-29 13:10:00,328.31,328.45,328.31,328.45,1146.0,326.44,326.5792,326.44,326.5792,1146.0
2024-04-29 13:15:00,328.5,328.6,328.36,328.36,2796.0,326.6289,326.7283,326.4897,326.4897,2796.0
2024-04-29 13:20:00,328.6,328.74,328.6,328.74,581.0,326.7283,326.8675,326.7283,326.8675,581.0
2024-04-29 13:25:00,328.73,328.94,328.73,328.92,3095.0,326.8576,327.0664,326.8576,327.0465,3095.0
2024-04-29 13:30:00,328.99,328.99,328.89,328.9,980.0,327.1161,327.1161,327.0167,327.0266,980.0
2024-04-29 13:35:00,328.96,328.98,328.84,328.84,3105.0,327.0863,327.1062,326.967,326.967,3105.0
2024-04-29 13:40:00,328.88,329.0,328.85,329.0,3843.0,327.0067,327.1261,326.9769,327.1261,3843.0
2024-04-29 13:45:00,328.98,329.06,328.91,328.91,11032.0,327.1062,327.1857,327.0366,327.0366,11032.0
2024-04-29 13:50:00,328.83,328.9,328.74,328.78,4569.0,326.957,327.0266,326.8675,326.9073,4569.0
2024-04-29 13:55:00,328.73,328.89,328.71,328.84,14850.0,326.8576,327.0167,326.8377,326.967,14850.0
2024-04-29 14:00:00,328.7,328.7,328.41,328.46,2093.0,326.8278,326.8278,326.5394,326.5891,2093.0
2024-04-29 14:05:00,328.51,328.54,328.4,328.54,2859.0,326.6388,326.6687,326.5295,326.6687,2859.0
2024-04-29 14:10:00,328.53,328.55,328.37,328.4,2404.0,326.6587,326.6786,326.4996,326.5295,2404.0
2024-04-29 14:15:00,328.47,328.53,328.41,328.41,2106.0,326.5991,326.6587,326.5394,326.5394,2106.0
2024-04-29 14:20:00,328.53,328.53,328.37,328.43,2387.0,326.6587,326.6587,326.4996,326.5593,2387.0
2024-04-29 14:25:00,328.39,328.39,328.25,328.28,1098.0,326.5195,326.5195,326.3803,326.4102,1098.0
2024-04-29 14:30:00,328.22,328.23,327.59,327.66,4468.0,326.3505,326.3604,325.7241,325.7937,4468.0
2024-04-29 14:35:00,327.81,327.83,327.69,327.82,3190.0,325.9428,325.9627,325.8235,325.9528,3190.0
2024-04-29 14:40:00,328.01,328.21,327.95,328.19,1827.0,326.1417,326.3406,326.082,326.3207,1827.0
2024-04-29 14:45:00,328.16,328.21,328.11,328.12,9111.0,326.2908,326.3406,326.2411,326.2511,9111.0
2024-04-29 14:50:00,328.15,328.19,328.05,328.12,3179.0,326.2809,326.3207,326.1815,326.2511,3179.0
2024-04-29 14:55:00,328.12,328.3,328.12,328.22,3489.0,326.2511,326.43,326.2511,326.3505,3489.0
2024-04-29 15:00:00,327.81,327.9,326.71,326.93,9093.0,325.9428,326.0323,324.8491,325.0678,9093.0
2024-04-29 15:05:00,326.96,327.21,326.56,327.21,2867.0,325.0977,325.3462,324.7,325.3462,2867.0
2024-04-29 15:10:00,327.21,327.36,327.14,327.28,5335.0,325.3462,325.4954,325.2766,325.4159,5335.0
2024-04-29 15:15:00,327.26,327.5,327.18,327.33,1874.0,325.396,325.6346,325.3164,325.4656,1874.0
2024-04-29 15:20:00,327.4,327.67,327.4,327.49,7998.0,325.5352,325.8036,325.5352,325.6247,7998.0
2024-04-29 15:25:00,327.53,327.71,327.46,327.58,2111.0,325.6644,325.8434,325.5948,325.7141,2111.0
2024-04-29 15:30:00,327.57,327.74,327.56,327.74,3460.0,325.7042,325.8732,325.6943,325.8732,3460.0
2024-04-29 15:35:00,327.62,327.77,327.54,327.7,1403.0,325.7539,325.9031,325.6744,325.8335,1403.0
2024-04-29 15:40:00,327.52,327.86,327.52,327.81,3276.0,325.6545,325.9925,325.6545,325.9428,3276.0
2024-04-29 15:45:00,327.88,327.98,327.74,327.81,3873.0,326.0124,326.1119,325.8732,325.9428,3873.0
2024-04-29 15:50:00,327.85,328.4,327.81,328.31,10889.0,325.9826,326.5295,325.9428,326.44,10889.0
2024-04-29 15:55:00,328.36,328.62,328.29,328.57,109581.0,326.4897,326.7482,326.4201,326.6985,109581.0
2024-04-30 09:30:00,327.86,328.51,327.64,328.5,11371.0,325.9925,326.6388,325.7738,326.6289,11371.0
2024-04-30 09:35:00,328.36,328.36,327.86,328.1,13830.0,326.4897,326.4897,325.9925,326.2312,13830.0
2024-04-30 09:40:00,328.19,328.89,328.19,328.89,13929.0,326.3207,327.0167,326.3207,327.0167,13929.0
2024-04-30 09:45:00,328.57,328.57,328.35,328.45,3177.0,326.6985,326.6985,326.4798,326.5792,3177.0
2024-04-30 09:50:00,328.45,328.6,328.25,328.56,2845.0,326.5792,326.7283,326.3803,326.6886,2845.0
2024-04-30 09:55:00,328.64,328.8,328.63,328.7,1296.0,326.7681,326.9272,326.7582,326.8278,1296.0
2024-04-30 10:00:00,328.83,329.03,328.65,328.66,1727.0,326.957,327.1559,326.778,326.788,1727.0
2024-04-30 10:05:00,328.57,328.87,328.57,328.81,7900.0,326.6985,326.9968,326.6985,326.9371,7900.0
2024-04-30 10:10:00,328.73,328.78,328.35,328.75,9537.0,326.8576,326.9073,326.4798,326.8775,9537.0
2024-04-30 10:15:00,328.79,328.84,328.68,328.69,1866.0,326.9172,326.967,326.8079,326.8178,1866.0
2024-04-30 10:20:00,328.71,328.74,328.44,328.44,7042.0,326.8377,326.8675,326.5692,326.5692,7042.0
2024-04-30 10:25:00,328.64,328.65,328.17,328.17,1450.0,326.7681,326.778,326.3008,326.3008,1450.0
2024-04-30 10:30:00,328.03,328.11,327.84,328.1,2889.0,326.1616,326.2411,325.9727,326.2312,2889.0
2024-04-30 10:35:00,328.12,328.24,327.93,328.24,8789.0,326.2511,326.3704,326.0621,326.3704,8789.0
2024-04-30 10:40:00,328.17,328.49,328.14,328.49,7003.0,326.3008,326.619,326.271,326.619,7003.0
2024-04-30 10:45:00,328.49,328.65,328.47,328.48,3753.0,326.619,326.778,326.5991,326.609,3753.0
2024-04-30 10:50:00,328.37,328.38,328.06,328.09,4457.0,326.4996,326.5096,326.1914,326.2212,4457.0
2024-04-30 10:55:00,327.99,328.09,327.93,328.01,2326.0,326.1218,326.2212,326.0621,326.1417,2326.0
2024-04-30 11:00:00,328.06,328.06,327.59,327.59,2877.0,326.1914,326.1914,325.7241,325.7241,2877.0
2024-04-30 11:05:00,327.57,327.72,327.08,327.09,6380.0,325.7042,325.8533,325.217,325.2269,6380.0
2024-04-30 11:10:00,327.13,327.21,326.48,326.52,4678.0,325.2667,325.3462,324.6204,324.6602,4678.0
2024-04-30 11:15:00,326.47,326.86,326.47,326.85,3103.0,324.6105,324.9982,324.6105,324.9883,3103.0
2024-04-30 11:20:00,326.9,326.94,326.68,326.69,5583.0,325.038,325.0778,324.8193,324.8292,5583.0
2024-04-30 11:25:00,326.75,326.79,326.66,326.74,2042.0,324.8889,324.9286,324.7994,324.8789,2042.0
2024-04-30 11:30:00,326.74,326.74,326.37,326.5,1177.0,324.8789,324.8789,324.511,324.6403,1177.0
2024-04-30 11:35:00,326.71,326.71,326.56,326.56,900.0,324.8491,324.8491,324.7,324.7,900.0
2024-04-30 11:40:00,326.51,326.54,326.14,326.27,4882.0,324.6502,324.6801,324.2823,324.4116,4882.0
2024-04-30 11:45:00,326.29,326.31,326.13,326.13,883.0,324.4315,324.4514,324.2724,324.2724,883.0
2024-04-30 11:50:00,326.24,326.24,326.17,326.23,1669.0,324.3818,324.3818,324.3122,324.3718,1669.0
2024-04-30 11:55:00,326.39,326.65,326.39,326.53,48993.0,324.5309,324.7894,324.5309,324.6701,48993.0
2024-04-30 12:00:00,326.54,326.54,326.21,326.33,16961.0,324.6801,324.6801,324.3519,324.4713,16961.0
2024-04-30 12:05:00,326.28,326.31,326.2,326.26,4070.0,324.4215,324.4514,324.342,324.4017,4070.0
2024-04-30 12:10:00,326.28,326.56,326.28,326.53,9665.0,324.4215,324.7,324.4215,324.6701,9665.0
2024-04-30 12:15:00,326.56,326.66,326.48,326.52,6957.0,324.7,324.7994,324.6204,324.6602,6957.0
2024-04-30 12:20:00,326.67,326.84,326.63,326.63,3924.0,324.8093,324.9784,324.7696,324.7696,3924.0
2024-04-30 12:25:00,326.68,326.77,326.58,326.59,2920.0,324.8193,324.9088,324.7198,324.7298,2920.0
2024-04-30 12:30:00,326.46,326.46,325.54,325.55,4915.0,324.6005,324.6005,323.6858,323.6957,4915.0
2024-04-30 12:35:00,325.57,325.84,325.49,325.51,15838.0,323.7156,323.9841,323.636,323.6559,15838.0
2024-04-30 12:40:00,325.53,325.53,325.14,325.14,2200.0,323.6758,323.6758,323.288,323.288,2200.0
2024-04-30 12:45:00,325.1,325.25,325.09,325.25,3610.0,323.2483,323.3974,323.2383,323.3974,3610.0
2024-04-30 12:50:00,325.38,325.4,325.17,325.22,2106.0,323.5267,323.5466,323.3179,323.3676,2106.0
2024-04-30 12:55:00,325.21,325.66,325.21,325.56,1986.0,323.3576,323.8051,323.3576,323.7056,1986.0
2024-04-30 13:00:00,325.53,325.67,325.39,325.67,832.0,323.6758,323.815,323.5366,323.815,832.0
2024-04-30 13:05:00,325.3,325.66,325.29,325.48,3320.0,323.4471,323.8051,323.4372,323.6261,3320.0
2024-04-30 13:10:00,325.45,325.58,325.09,325.21,1810.0,323.5963,323.7255,323.2383,323.3576,1810.0
2024-04-30 13:15:00,325.17,325.33,325.09,325.3,4461.0,323.3179,323.477,323.2383,323.4471,4461.0
2024-04-30 13:20:00,325.32,325.59,325.28,325.47,1584.0,323.467,323.7355,323.4272,323.6162,1584.0
2024-04-30 13:25:00,325.54,325.69,325.51,325.51,3353.0,323.6858,323.8349,323.6559,323.6559,3353.0
2024-04-30 13:30:00,325.36,325.55,325.33,325.54,2038.0,323.5068,323.6957,323.477,323.6858,2038.0
2024-04-30 13:35:00,325.51,325.73,325.51,325.72,4699.0,323.6559,323.8747,323.6559,323.8647,4699.0
2024-04-30 13:40:00,325.7,325.93,325.51,325.63,2907.0,323.8449,324.0735,323.6559,323.7752,2907.0
2024-04-30 13:45:00,325.68,325.77,325.57,325.68,4529.0,323.825,323.9145,323.7156,323.825,4529.0
2024-04-30 13:50:00,325.72,325.99,325.72,325.99,13349.0,323.8647,324.1332,323.8647,324.1332,13349.0
2024-04-30 13:55:00,326.09,326.11,325.88,325.95,6886.0,324.2326,324.2525,324.0238,324.0934,6886.0
2024-04-30 14:00:00,326.0,326.23,325.99,326.16,8226.0,324.1431,324.3718,324.1332,324.3022,8226.0
2024-04-30 14:05:00,326.17,326.17,325.81,325.9,2088.0,324.3122,324.3122,323.9542,324.0437,2088.0
2024-04-30 14:10:00,325.82,325.99,325.76,325.77,9288.0,323.9642,324.1332,323.9045,323.9145,9288.0
2024-04-30 14:15:00,325.83,325.89,325.63,325.63,5040.0,323.9741,324.0338,323.7752,323.7752,5040.0
2024-04-30 14:20:00,325.62,325.9,325.61,325.64,3761.0,323.7653,324.0437,323.7554,323.7852,3761.0
2024-04-30 14:25:00,325.65,325.72,325.28,325.28,5818.0,323.7951,323.8647,323.4272,323.4272,5818.0
2024-04-30 14:30:00,325.32,325.62,325.31,325.62,3577.0,323.467,323.7653,323.4571,323.7653,3577.0
2024-04-30 14:35:00,325.54,325.69,325.53,325.64,3908.0,323.6858,323.8349,323.6758,323.7852,3908.0
2024-04-30 14:40:00,325.71,325.71,325.46,325.46,7509.0,323.8548,323.8548,323.6062,323.6062,7509.0
2024-04-30 14:45:00,325.52,325.53,325.22,325.22,6620.0,323.6659,323.6758,323.3676,323.3676,6620.0
2024-04-30 14:50:00,324.93,325.11,324.8,324.87,7009.0,323.0792,323.2582,322.95,323.0196,7009.0
2024-04-30 14:55:00,324.9,325.04,324.86,325.02,4686.0,323.0494,323.1886,323.0096,323.1687,4686.0
2024-04-30 15:00:00,324.98,325.24,324.93,325.15,3736.0,323.129,323.3875,323.0792,323.298,3736.0
2024-04-30 15:05:00,325.2,325.27,325.19,325.22,3903.0,323.3477,323.4173,323.3378,323.3676,3903.0
2024-04-30 15:10:00,325.34,325.34,325.2,325.2,1517.0,323.4869,323.4869,323.3477,323.3477,1517.0
2024-04-30 15:15:00,325.25,325.25,324.87,324.96,3725.0,323.3974,323.3974,323.0196,323.1091,3725.0
2024-04-30 15:20:00,324.95,325.0,324.6,324.79,13961.0,323.0991,323.1488,322.7511,322.94,13961.0
2024-04-30 15:25:00,324.81,325.16,324.8,325.1,27555.0,322.9599,323.3079,322.95,323.2483,27555.0
2024-04-30 15:30:00,325.12,325.26,325.05,325.26,3467.0,323.2682,323.4074,323.1986,323.4074,3467.0
2024-04-30 15:35:00,325.3,325.32,325.01,325.01,3060.0,323.4471,323.467,323.1588,323.1588,3060.0
2024-04-30 15:40:00,325.09,325.21,324.98,325.01,13530.0,323.2383,323.3576,323.129,323.1588,13530.0
2024-04-30 15:45:00,325.0,325.45,324.98,325.39,21765.0,323.1488,323.5963,323.129,323.5366,21765.0
2024-04-30 15:50:00,325.38,325.38,323.79,323.87,19620.0,323.5267,323.5267,321.9457,322.0253,19620.0
2024-04-30 15:55:00,323.89,323.89,322.74,322.96,49829.0,322.0452,322.0452,320.9017,321.1205,49829.0
2024-05-01 09:30:00,322.69,322.77,321.87,322.19,27038.0,320.852,320.9315,320.0367,320.3548,27038.0
2024-05-01 09:35:00,322.06,322.6,321.93,322.37,12293.0,320.2256,320.7625,320.0963,320.5338,12293.0
2024-05-01 09:40:00,322.31,322.69,322.07,322.36,7357.0,320.4742,320.852,320.2355,320.5239,7357.0
2024-05-01 09:45:00,322.34,322.53,322.1,322.1,11470.0,320.504,320.6929,320.2654,320.2654,11470.0
2024-05-01 09:50:00,322.25,322.42,322.25,322.37,4447.0,320.4145,320.5835,320.4145,320.5338,4447.0
2024-05-01 09:55:00,322.2,322.2,321.77,322.16,2734.0,320.3648,320.3648,319.9372,320.325,2734.0
2024-05-01 10:00:00,322.12,322.31,321.62,321.62,6389.0,320.2852,320.4742,319.7881,319.7881,6389.0
2024-05-01 10:05:00,321.55,322.02,321.53,321.64,7884.0,319.7185,320.1858,319.6986,319.808,7884.0
2024-05-01 10:10:00,321.44,321.73,321.3,321.73,3054.0,319.6091,319.8975,319.4699,319.8975,3054.0
2024-05-01 10:15:00,321.75,321.9,321.66,321.88,8895.0,319.9173,320.0665,319.8279,320.0466,8895.0
2024-05-01 10:20:00,321.88,321.91,321.68,321.68,1181.0,320.0466,320.0764,319.8477,319.8477,1181.0
2024-05-01 10:25:00,321.66,322.31,321.66,321.92,8868.0,319.8279,320.4742,319.8279,320.0864,8868.0
2024-05-01 10:30:00,322.13,322.34,322.05,322.34,6568.0,320.2952,320.504,320.2156,320.504,6568.0
2024-05-01 10:35:00,322.41,322.66,322.41,322.64,2408.0,320.5736,320.8222,320.5736,320.8023,2408.0
2024-05-01 10:40:00,322.6,322.64,322.41,322.58,53577.0,320.7625,320.8023,320.5736,320.7426,53577.0
2024-05-01 10:45:00,322.65,322.76,322.5,322.76,2844.0,320.8122,320.9216,320.6631,320.9216,2844.0
2024-05-01 10:50:00,322.68,322.83,322.56,322.7,2863.0,320.8421,320.9912,320.7227,320.8619,2863.0
2024-05-01 10:55:00,322.63,322.83,322.56,322.59,1526.0,320.7923,320.9912,320.7227,320.7526,1526.0
2024-05-01 11:00:00,322.51,322.6,322.35,322.55,8412.0,320.673,320.7625,320.5139,320.7128,8412.0
2024-05-01 11:05:00,322.59,322.59,322.01,322.01,3094.0,320.7526,320.7526,320.1759,320.1759,3094.0
2024-05-01 11:10:00,321.97,321.99,321.8,321.87,4297.0,320.1361,320.156,319.9671,320.0367,4297.0
2024-05-01 11:15:00,321.79,321.79,321.3,321.3,950.0,319.9571,319.9571,319.4699,319.4699,950.0
2024-05-01 11:20:00,321.47,321.85,321.44,321.85,3304.0,319.6389,320.0168,319.6091,320.0168,3304.0
2024-05-01 11:25:00,321.78,321.88,321.61,321.81,2322.0,319.9472,320.0466,319.7781,319.977,2322.0
2024-05-01 11:30:00,321.85,322.05,321.85,322.03,4727.0,320.0168,320.2156,320.0168,320.1958,4727.0
2024-05-01 11:35:00,322.0,322.12,321.98,322.12,756.0,320.1659,320.2852,320.146,320.2852,756.0
2024-05-01 11:40:00,322.28,322.43,322.28,322.37,5532.0,320.4443,320.5935,320.4443,320.5338,5532.0
2024-05-01 11:45:00,322.38,322.38,322.03,322.04,8334.0,320.5438,320.5438,320.1958,320.2057,8334.0
2024-05-01 11:50:00,322.04,322.04,321.51,321.58,4606.0,320.2057,320.2057,319.6787,319.7483,4606.0
2024-05-01 11:55:00,321.59,321.67,321.31,321.31,1696.0,319.7583,319.8378,319.4799,319.4799,1696.0
2024-05-01 12:00:00,321.1,321.38,320.97,321.27,3903.0,319.2711,319.5495,319.1418,319.4401,3903.0
2024-05-01 12:05:00,321.44,321.48,321.27,321.48,1115.0,319.6091,319.6489,319.4401,319.6489,1115.0
2024-05-01 12:10:00,321.56,321.93,321.54,321.9,33379.0,319.7284,320.0963,319.7085,320.0665,33379.0
2024-05-01 12:15:00,321.89,322.01,321.76,321.76,2442.0,320.0566,320.1759,319.9273,319.9273,2442.0
2024-05-01 12:20:00,321.8,321.96,321.78,321.9,1660.0,319.9671,320.1262,319.9472,320.0665,1660.0
2024-05-01 12:25:00,321.84,322.03,321.77,322.03,1100.0,320.0068,320.1958,319.9372,320.1958,1100.0
2024-05-01 12:30:00,322.01,322.01,321.68,321.69,1390.0,320.1759,320.1759,319.8477,319.8577,1390.0
2024-05-01 12:35:00,321.73,321.87,321.71,321.74,3637.0,319.8975,320.0367,319.8776,319.9074,3637.0
2024-05-01 12:40:00,321.6,321.76,321.58,321.58,6083.0,319.7682,319.9273,319.7483,319.7483,6083.0
2024-05-01 12:45:00,321.6,321.73,321.6,321.73,1725.0,319.7682,319.8975,319.7682,319.8975,1725.0
2024-05-01 12:50:00,321.52,321.71,321.52,321.71,1303.0,319.6887,319.8776,319.6887,319.8776,1303.0
2024-05-01 12:55:00,321.74,321.74,321.47,321.53,2201.0,319.9074,319.9074,319.6389,319.6986,2201.0
2024-05-01 13:00:00,321.6,321.61,321.58,321.58,1590.0,319.7682,319.7781,319.7483,319.7483,1590.0
2024-05-01 13:05:00,321.53,321.59,321.43,321.44,710.0,319.6986,319.7583,319.5992,319.6091,710.0
2024-05-01 13:10:00,321.43,321.44,321.25,321.28,6039.0,319.5992,319.6091,319.4202,319.45,6039.0
2024-05-01 13:15:00,321.29,321.35,321.15,321.18,10241.0,319.46,319.5196,319.3208,319.3506,10241.0
2024-05-01 13:20:00,321.17,321.81,321.17,321.76,9146.0,319.3407,319.977,319.3407,319.9273,9146.0
2024-05-01 13:25:00,321.73,321.83,321.57,321.77,3892.0,319.8975,319.9969,319.7384,319.9372,3892.0
2024-05-01 13:30:00,321.79,321.85,321.68,321.85,3251.0,319.9571,320.0168,319.8477,320.0168,3251.0
2024-05-01 13:35:00,322.21,322.23,321.94,321.94,1364.0,320.3747,320.3946,320.1063,320.1063,1364.0
2024-05-01 13:40:00,321.94,321.94,321.7,321.74,4260.0,320.1063,320.1063,319.8676,319.9074,4260.0
2024-05-01 13:45:00,321.81,322.11,321.81,322.03,1435.0,319.977,320.2753,319.977,320.1958,1435.0
2024-05-01 13:50:00,322.0,322.17,321.93,322.13,6852.0,320.1659,320.335,320.0963,320.2952,6852.0
2024-05-01 13:55:00,322.22,322.28,322.06,322.13,2844.0,320.3847,320.4443,320.2256,320.2952,2844.0
2024-05-01 14:00:00,322.13,323.02,322.12,322.88,7385.0,320.2952,321.1801,320.2852,321.0409,7385.0
2024-05-01 14:05:00,323.19,323.26,322.46,322.66,5851.0,321.3491,321.4187,320.6233,320.8222,5851.0
2024-05-01 14:10:00,322.5,322.7,322.27,322.55,2228.0,320.6631,320.8619,320.4344,320.7128,2228.0
2024-05-01 14:15:00,322.47,322.73,322.4,322.67,5466.0,320.6332,320.8918,320.5636,320.8321,5466.0
2024-05-01 14:20:00,322.65,322.83,322.47,322.8,3190.0,320.8122,320.9912,320.6332,320.9614,3190.0
2024-05-01 14:25:00,322.96,323.79,322.95,323.74,6635.0,321.1205,321.9457,321.1105,321.896,6635.0
2024-05-01 14:30:00,323.83,323.87,322.33,323.75,9764.0,321.9855,322.0253,320.494,321.906,9764.0
2024-05-01 14:35:00,323.73,324.85,322.5,324.65,10514.0,321.8861,322.9997,320.6631,322.8008,10514.0
2024-05-01 14:40:00,324.55,326.29,324.42,326.29,11848.0,322.7014,324.4315,322.5721,324.4315,11848.0
2024-05-01 14:45:00,326.63,326.63,325.56,326.0,4809.0,324.7696,324.7696,323.7056,324.1431,4809.0
2024-05-01 14:50:00,326.37,326.73,326.19,326.73,9609.0,324.511,324.869,324.3321,324.869,9609.0
2024-05-01 14:55:00,326.72,327.0,326.19,326.8,13559.0,324.859,325.1374,324.3321,324.9386,13559.0
2024-05-01 15:00:00,327.11,327.57,326.9,326.9,10832.0,325.2468,325.7042,325.038,325.038,10832.0
2024-05-01 15:05:00,326.49,327.29,326.28,327.18,13313.0,324.6304,325.4258,324.4215,325.3164,13313.0
2024-05-01 15:10:00,327.05,327.36,326.66,327.34,5245.0,325.1872,325.4954,324.7994,325.4755,5245.0
2024-05-01 15:15:00,327.16,327.4,326.99,327.17,4582.0,325.2965,325.5352,325.1275,325.3065,4582.0
2024-05-01 15:20:00,326.78,326.78,325.98,326.75,11447.0,324.9187,324.9187,324.1233,324.8889,11447.0
2024-05-01 15:25:00,326.79,327.14,326.41,326.41,3943.0,324.9286,325.2766,324.5508,324.5508,3943.0
2024-05-01 15:30:00,326.25,326.26,324.97,325.12,14790.0,324.3917,324.4017,323.119,323.2682,14790.0
2024-05-01 15:35:00,324.98,324.98,323.32,323.78,53498.0,323.129,323.129,321.4784,321.9358,53498.0
2024-05-01 15:40:00,323.66,324.26,323.38,323.88,110393.0,321.8165,322.4131,321.5381,322.0352,110393.0
2024-05-01 15:45:00,323.71,324.49,323.62,323.91,4626.0,321.8662,322.6417,321.7767,322.065,4626.0
2024-05-01 15:50:00,323.68,323.68,322.09,322.09,17527.0,321.8364,321.8364,320.2554,320.2554,17527.0
2024-05-01 15:55:00,322.13,322.28,321.68,321.72,32448.0,320.2952,320.4443,319.8477,319.8875,32448.0
2024-05-02 09:30:00,324.39,324.97,323.97,324.08,25318.0,322.5423,323.119,322.1247,322.2341,25318.0
2024-05-02 09:35:00,323.92,324.04,323.46,323.79,4714.0,322.075,322.1943,321.6176,321.9457,4714.0
2024-05-02 09:40:00,323.59,324.1,323.59,323.87,11403.0,321.7469,322.254,321.7469,322.0253,11403.0
2024-05-02 09:45:00,323.93,324.13,323.17,323.17,11326.0,322.0849,322.2838,321.3293,321.3293,11326.0
2024-05-02 09:50:00,323.07,323.48,323.07,323.38,6623.0,321.2298,321.6375,321.2298,321.5381,6623.0
2024-05-02 09:55:00,323.52,323.7,323.4,323.46,22461.0,321.6773,321.8562,321.558,321.6176,22461.0
2024-05-02 10:00:00,323.15,323.21,322.32,322.79,11685.0,321.3094,321.369,320.4841,320.9514,11685.0
2024-05-02 10:05:00,322.82,322.82,321.39,321.53,3385.0,320.9813,320.9813,319.5594,319.6986,3385.0
2024-05-02 10:10:00,321.63,322.6,321.63,322.22,7698.0,319.798,320.7625,319.798,320.3847,7698.0
2024-05-02 10:15:00,322.24,322.68,322.24,322.39,5375.0,320.4046,320.8421,320.4046,320.5537,5375.0
2024-05-02 10:20:00,322.53,323.09,322.28,323.09,2593.0,320.6929,321.2497,320.4443,321.2497,2593.0
2024-05-02 10:25:00,323.27,323.36,323.15,323.28,3128.0,321.4287,321.5182,321.3094,321.4386,3128.0
2024-05-02 10:30:00,323.29,323.65,323.26,323.4,2522.0,321.4486,321.8065,321.4187,321.558,2522.0
2024-05-02 10:35:00,323.54,323.54,322.97,322.98,2883.0,321.6972,321.6972,321.1304,321.1403,2883.0
2024-05-02 10:40:00,323.21,323.21,322.59,322.59,1019.0,321.369,321.369,320.7526,320.7526,1019.0
2024-05-02 10:45:00,322.63,323.35,322.51,323.32,5283.0,320.7923,321.5082,320.673,321.4784,5283.0
2024-05-02 10:50:00,323.31,323.32,323.14,323.19,1618.0,321.4685,321.4784,321.2994,321.3491,1618.0
2024-05-02 10:55:00,323.18,323.78,323.18,323.76,4364.0,321.3392,321.9358,321.3392,321.9159,4364.0
2024-05-02 11:00:00,323.72,323.85,323.69,323.74,1050.0,321.8761,322.0054,321.8463,321.896,1050.0
2024-05-02 11:05:00,323.62,324.29,323.62,324.18,5005.0,321.7767,322.4429,321.7767,322.3335,5005.0
2024-05-02 11:10:00,324.24,324.28,324.09,324.26,8999.0,322.3932,322.4329,322.244,322.4131,8999.0
2024-05-02 11:15:00,324.22,324.28,324.06,324.06,12846.0,322.3733,322.4329,322.2142,322.2142,12846.0
2024-05-02 11:20:00,324.1,324.17,323.88,324.07,4510.0,322.254,322.3236,322.0352,322.2241,4510.0
2024-05-02 11:25:00,324.01,324.01,323.54,323.64,5937.0,322.1645,322.1645,321.6972,321.7966,5937.0
2024-05-02 11:30:00,323.71,323.81,323.2,323.52,4380.0,321.8662,321.9656,321.3591,321.6773,4380.0
2024-05-02 11:35:00,323.59,323.61,323.36,323.36,2370.0,321.7469,321.7668,321.5182,321.5182,2370.0
2024-05-02 11:40:00,323.63,323.84,323.59,323.71,7859.0,321.7866,321.9954,321.7469,321.8662,7859.0
2024-05-02 11:45:00,323.73,323.82,323.66,323.82,1938.0,321.8861,321.9756,321.8165,321.9756,1938.0
2024-05-02 11:50:00,323.93,324.18,323.93,324.14,1369.0,322.0849,322.3335,322.0849,322.2937,1369.0
2024-05-02 11:55:00,324.2,324.42,324.2,324.3,2140.0,322.3534,322.5721,322.3534,322.4528,2140.0
2024-05-02 12:00:00,324.37,324.37,324.13,324.19,1491.0,322.5224,322.5224,322.2838,322.3435,1491.0
2024-05-02 12:05:00,324.14,324.25,324.05,324.05,1846.0,322.2937,322.4031,322.2042,322.2042,1846.0
2024-05-02 12:10:00,323.7,323.72,323.6,323.65,7503.0,321.8562,321.8761,321.7568,321.8065,7503.0
2024-05-02 12:15:00,323.55,323.6,323.42,323.55,1197.0,321.7071,321.7568,321.5778,321.7071,1197.0
2024-05-02 12:20:00,323.48,323.87,323.47,323.87,6231.0,321.6375,322.0253,321.6276,322.0253,6231.0
2024-05-02 12:25:00,323.83,323.91,323.82,323.87,941.0,321.9855,322.065,321.9756,322.0253,941.0
2024-05-02 12:30:00,323.86,323.86,323.39,323.45,4229.0,322.0153,322.0153,321.548,321.6077,4229.0
2024-05-02 12:35:00,323.35,323.59,323.1,323.55,6035.0,321.5082,321.7469,321.2597,321.7071,6035.0
2024-05-02 12:40:00,323.57,323.73,323.57,323.73,1599.0,321.727,321.8861,321.727,321.8861,1599.0
2024-05-02 12:45:00,323.7,323.77,323.63,323.77,1859.0,321.8562,321.9258,321.7866,321.9258,1859.0
2024-05-02 12:50:00,323.84,323.89,323.63,323.69,30227.0,321.9954,322.0452,321.7866,321.8463,30227.0
2024-05-02 12:55:00,323.57,323.73,323.54,323.73,10024.0,321.727,321.8861,321.6972,321.8861,10024.0
2024-05-02 13:00:00,323.77,323.94,323.76,323.87,3258.0,321.9258,322.0949,321.9159,322.0253,3258.0
2024-05-02 13:05:00,324.01,324.19,323.82,324.15,2504.0,322.1645,322.3435,321.9756,322.3037,2504.0
2024-05-02 13:10:00,324.09,324.63,324.09,324.51,2139.0,322.244,322.7809,322.244,322.6616,2139.0
2024-05-02 13:15:00,324.53,324.61,324.49,324.49,20307.0,322.6815,322.7611,322.6417,322.6417,20307.0
2024-05-02 13:20:00,324.47,324.75,324.47,324.75,2172.0,322.6219,322.9003,322.6219,322.9003,2172.0
2024-05-02 13:25:00,324.62,324.98,324.62,324.93,5933.0,322.771,323.129,322.771,323.0792,5933.0
2024-05-02 13:30:00,325.06,325.07,324.75,324.75,805.0,323.2085,323.2184,322.9003,322.9003,805.0
2024-05-02 13:35:00,324.66,324.88,324.62,324.78,2525.0,322.8108,323.0295,322.771,322.9301,2525.0
2024-05-02 13:40:00,324.66,324.87,324.59,324.87,2548.0,322.8108,323.0196,322.7412,323.0196,2548.0
2024-05-02 13:45:00,324.79,324.92,324.74,324.75,3089.0,322.94,323.0693,322.8903,322.9003,3089.0
2024-05-02 13:50:00,324.78,324.87,324.77,324.77,1536.0,322.9301,323.0196,322.9201,322.9201,1536.0
2024-05-02 13:55:00,324.65,324.87,324.65,324.81,5720.0,322.8008,323.0196,322.8008,322.9599,5720.0
2024-05-02 14:00:00,324.78,325.04,324.78,325.04,1357.0,322.9301,323.1886,322.9301,323.1886,1357.0
2024-05-02 14:05:00,324.97,325.34,324.95,325.34,8819.0,323.119,323.4869,323.0991,323.4869,8819.0
2024-05-02 14:10:00,325.46,325.46,325.18,325.26,8230.0,323.6062,323.6062,323.3278,323.4074,8230.0
2024-05-02 14:15:00,325.21,325.32,324.98,325.09,2210.0,323.3576,323.467,323.129,323.2383,2210.0
2024-05-02 14:20:00,325.02,325.11,324.98,325.11,9465.0,323.1687,323.2582,323.129,323.2582,9465.0
2024-05-02 14:25:00,325.16,325.36,325.14,325.27,4933.0,323.3079,323.5068,323.288,323.4173,4933.0
2024-05-02 14:30:00,325.28,325.62,325.25,325.51,5388.0,323.4272,323.7653,323.3974,323.6559,5388.0
2024-05-02 14:35:00,325.62,325.71,325.52,325.52,5460.0,323.7653,323.8548,323.6659,323.6659,5460.0
2024-05-02 14:40:00,325.5,325.58,325.38,325.38,1893.0,323.646,323.7255,323.5267,323.5267,1893.0
2024-05-02 14:45:00,325.39,325.77,325.39,325.77,3349.0,323.5366,323.9145,323.5366,323.9145,3349.0
2024-05-02 14:50:00,325.63,326.03,325.6,325.68,9997.0,323.7752,324.173,323.7454,323.825,9997.0
2024-05-02 14:55:00,325.73,325.93,325.72,325.92,6765.0,323.8747,324.0735,323.8647,324.0636,6765.0
2024-05-02 15:00:00,325.95,325.95,325.46,325.71,5835.0,324.0934,324.0934,323.6062,323.8548,5835.0
2024-05-02 15:05:00,325.77,326.1,325.77,326.1,2155.0,323.9145,324.2426,323.9145,324.2426,2155.0
2024-05-02 15:10:00,326.11,326.18,325.71,325.72,5139.0,324.2525,324.3221,323.8548,323.8647,5139.0
2024-05-02 15:15:00,325.71,325.89,325.55,325.64,9754.0,323.8548,324.0338,323.6957,323.7852,9754.0
2024-05-02 15:20:00,325.75,326.05,325.74,326.03,10230.0,323.8946,324.1929,323.8846,324.173,10230.0
2024-05-02 15:25:00,325.94,326.08,325.94,325.99,5220.0,324.0835,324.2227,324.0835,324.1332,5220.0
2024-05-02 15:30:00,325.88,325.98,325.54,325.55,4239.0,324.0238,324.1233,323.6858,323.6957,4239.0
2024-05-02 15:35:00,325.2,325.44,325.11,325.33,2020.0,323.3477,323.5863,323.2582,323.477,2020.0
2024-05-02 15:40:00,325.38,325.4,325.19,325.19,3716.0,323.5267,323.5466,323.3378,323.3378,3716.0
2024-05-02 15:45:00,325.09,325.43,325.04,325.34,4354.0,323.2383,323.5764,323.1886,323.4869,4354.0
2024-05-02 15:50:00,325.42,325.51,325.17,325.19,94672.0,323.5664,323.6559,323.3179,323.3378,94672.0
2024-05-02 15:55:00,325.23,325.83,325.08,325.8,172711.0,323.3775,323.9741,323.2284,323.9443,172711.0
2024-05-03 09:30:00,331.49,331.49,330.53,330.82,13706.0,329.6019,329.6019,328.6473,328.9357,13706.0
2024-05-03 09:35:00,330.52,330.76,330.39,330.5,6131.0,328.6374,328.876,328.5081,328.6175,6131.0
2024-05-03 09:40:00,330.57,331.26,330.56,331.24,9017.0,328.6871,329.3732,328.6772,329.3533,9017.0
2024-05-03 09:45:00,331.21,331.66,331.21,331.53,19266.0,329.3235,329.7709,329.3235,329.6416,19266.0
2024-05-03 09:50:00,331.56,331.84,331.36,331.77,9954.0,329.6715,329.9499,329.4726,329.8803,9954.0
2024-05-03 09:55:00,331.81,332.0,331.58,331.66,6373.0,329.92,330.109,329.6914,329.7709,6373.0
2024-05-03 10:00:00,331.74,332.13,330.37,330.37,19140.0,329.8504,330.2382,328.4883,328.4883,19140.0
2024-05-03 10:05:00,330.44,331.08,330.28,330.52,13201.0,328.5579,329.1942,328.3988,328.6374,13201.0
2024-05-03 10:10:00,330.63,330.79,330.06,330.23,3108.0,328.7468,328.9059,328.18,328.349,3108.0
2024-05-03 10:15:00,330.33,330.55,330.15,330.19,4429.0,328.4485,328.6672,328.2695,328.3093,4429.0
2024-05-03 10:20:00,330.0,330.41,329.79,330.36,4484.0,328.1204,328.528,327.9116,328.4783,4484.0
2024-05-03 10:25:00,330.16,330.78,329.52,330.46,4125.0,328.2794,328.8959,327.6431,328.5777,4125.0
2024-05-03 10:30:00,330.46,330.81,330.04,330.13,16872.0,328.5777,328.9257,328.1601,328.2496,16872.0
2024-05-03 10:35:00,330.1,330.59,329.82,330.59,12973.0,328.2198,328.707,327.9414,328.707,12973.0
2024-05-03 10:40:00,330.61,331.16,330.53,331.16,5742.0,328.7269,329.2738,328.6473,329.2738,5742.0
2024-05-03 10:45:00,331.14,331.2,330.92,331.05,4097.0,329.2539,329.3135,329.0351,329.1644,4097.0
2024-05-03 10:50:00,330.74,330.74,330.38,330.38,2003.0,328.8561,328.8561,328.4982,328.4982,2003.0
2024-05-03 10:55:00,330.52,330.6,330.23,330.23,5940.0,328.6374,328.7169,328.349,328.349,5940.0
2024-05-03 11:00:00,330.29,330.42,330.1,330.1,1452.0,328.4087,328.538,328.2198,328.2198,1452.0
2024-05-03 11:05:00,330.03,330.42,329.73,329.86,2517.0,328.1502,328.538,327.8519,327.9812,2517.0
2024-05-03 11:10:00,329.6,329.89,329.6,329.81,1379.0,327.7226,328.011,327.7226,327.9314,1379.0
2024-05-03 11:15:00,329.72,330.27,329.72,330.21,10712.0,327.842,328.3888,327.842,328.3292,10712.0
2024-05-03 11:20:00,330.26,330.43,330.14,330.29,1871.0,328.3789,328.5479,328.2596,328.4087,1871.0
2024-05-03 11:25:00,330.34,330.49,330.26,330.41,3740.0,328.4584,328.6076,328.3789,328.528,3740.0
2024-05-03 11:30:00,330.46,330.9,330.45,330.89,9183.0,328.5777,329.0152,328.5678,329.0053,9183.0
2024-05-03 11:35:00,330.99,331.06,330.87,330.9,9227.0,329.1047,329.1743,328.9854,329.0152,9227.0
2024-05-03 11:40:00,330.98,331.13,330.93,330.96,2977.0,329.0948,329.2439,329.0451,329.0749,2977.0
2024-05-03 11:45:00,331.02,331.06,330.75,330.75,1106.0,329.1345,329.1743,328.8661,328.8661,1106.0
2024-05-03 11:50:00,330.81,331.22,330.8,331.17,5476.0,328.9257,329.3334,328.9158,329.2837,5476.0
2024-05-03 11:55:00,331.15,331.27,331.05,331.12,8236.0,329.2638,329.3831,329.1644,329.234,8236.0
2024-05-03 12:00:00,331.06,331.14,331.02,331.06,3361.0,329.1743,329.2539,329.1345,329.1743,3361.0
2024-05-03 12:05:00,331.29,331.29,331.18,331.19,2744.0,329.403,329.403,329.2936,329.3036,2744.0
2024-05-03 12:10:00,331.14,331.2,330.94,330.94,1657.0,329.2539,329.3135,329.055,329.055,1657.0
2024-05-03 12:15:00,331.06,331.1,330.99,331.02,652.0,329.1743,329.2141,329.1047,329.1345,652.0
2024-05-03 12:20:00,331.0,331.19,330.92,331.16,2748.0,329.1147,329.3036,329.0351,329.2738,2748.0
2024-05-03 12:25:00,331.24,331.27,331.11,331.12,562.0,329.3533,329.3831,329.224,329.234,562.0
2024-05-03 12:30:00,331.24,331.25,331.14,331.14,706.0,329.3533,329.3632,329.2539,329.2539,706.0
2024-05-03 12:35:00,331.16,331.5,331.16,331.49,12826.0,329.2738,329.6118,329.2738,329.6019,12826.0
2024-05-03 12:40:00,331.51,331.52,331.37,331.38,500.0,329.6218,329.6317,329.4826,329.4925,500.0
2024-05-03 12:45:00,331.37,331.44,331.33,331.38,1243.0,329.4826,329.5522,329.4428,329.4925,1243.0
2024-05-03 12:50:00,331.18,331.25,330.97,330.97,5470.0,329.2936,329.3632,329.0848,329.0848,5470.0
2024-05-03 12:55:00,330.94,331.02,330.87,330.9,1427.0,329.055,329.1345,328.9854,329.0152,1427.0
2024-05-03 13:00:00,330.95,331.12,330.95,331.12,1294.0,329.0649,329.234,329.0649,329.234,1294.0
2024-05-03 13:05:00,331.2,331.34,331.2,331.34,467.0,329.3135,329.4527,329.3135,329.4527,467.0
2024-05-03 13:10:00,331.42,331.53,331.38,331.53,14919.0,329.5323,329.6416,329.4925,329.6416,14919.0
2024-05-03 13:15:00,331.53,331.61,331.37,331.45,15757.0,329.6416,329.7212,329.4826,329.5621,15757.0
2024-05-03 13:20:00,331.47,331.47,331.33,331.4,3737.0,329.582,329.582,329.4428,329.5124,3737.0
2024-05-03 13:25:00,331.41,331.53,331.4,331.41,1056.0,329.5223,329.6416,329.5124,329.5223,1056.0
2024-05-03 13:30:00,331.43,331.43,331.11,331.4,3415.0,329.5422,329.5422,329.224,329.5124,3415.0
2024-05-03 13:35:00,331.33,331.49,331.31,331.49,1809.0,329.4428,329.6019,329.4229,329.6019,1809.0
2024-05-03 13:40:00,331.53,331.59,331.24,331.25,16886.0,329.6416,329.7013,329.3533,329.3632,16886.0
2024-05-03 13:45:00,331.26,331.47,331.26,331.43,1404.0,329.3732,329.582,329.3732,329.5422,1404.0
2024-05-03 13:50:00,331.45,331.55,331.45,331.54,3753.0,329.5621,329.6615,329.5621,329.6516,3753.0
2024-05-03 13:55:00,331.54,331.61,331.41,331.41,2869.0,329.6516,329.7212,329.5223,329.5223,2869.0
2024-05-03 14:00:00,331.54,331.64,331.54,331.63,1180.0,329.6516,329.751,329.6516,329.7411,1180.0
2024-05-03 14:05:00,331.57,331.86,331.54,331.81,10110.0,329.6814,329.9698,329.6516,329.92,10110.0
2024-05-03 14:10:00,331.88,332.0,331.82,331.86,9622.0,329.9896,330.109,329.93,329.9698,9622.0
2024-05-03 14:15:00,331.85,331.98,331.85,331.97,1563.0,329.9598,330.0891,329.9598,330.0791,1563.0
2024-05-03 14:20:00,332.01,332.01,331.89,331.96,6097.0,330.1189,330.1189,329.9996,330.0692,6097.0
2024-05-03 14:25:00,331.95,332.03,331.93,331.94,1984.0,330.0593,330.1388,330.0394,330.0493,1984.0
2024-05-03 14:30:00,331.94,332.08,331.93,332.03,12327.0,330.0493,330.1885,330.0394,330.1388,12327.0
2024-05-03 14:35:00,332.04,332.14,331.82,331.82,7378.0,330.1487,330.2482,329.93,329.93,7378.0
2024-05-03 14:40:00,331.83,332.02,331.74,331.92,9793.0,329.9399,330.1289,329.8504,330.0294,9793.0
2024-05-03 14:45:00,331.88,331.88,331.69,331.8,2023.0,329.9896,329.9896,329.8007,329.9101,2023.0
2024-05-03 14:50:00,331.87,331.99,331.87,331.89,3191.0,329.9797,330.099,329.9797,329.9996,3191.0
2024-05-03 14:55:00,331.76,331.87,331.7,331.73,9890.0,329.8703,329.9797,329.8107,329.8405,9890.0
2024-05-03 15:00:00,331.73,331.9,331.61,331.87,89640.0,329.8405,330.0095,329.7212,329.9797,89640.0
2024-05-03 15:05:00,331.95,331.97,331.87,331.87,3550.0,330.0593,330.0791,329.9797,329.9797,3550.0
2024-05-03 15:10:00,331.94,331.97,331.68,331.81,3289.0,330.0493,330.0791,329.7908,329.92,3289.0
2024-05-03 15:15:00,331.76,331.9,331.59,331.59,6166.0,329.8703,330.0095,329.7013,329.7013,6166.0
2024-05-03 15:20:00,331.59,331.65,331.52,331.65,5347.0,329.7013,329.761,329.6317,329.761,5347.0
2024-05-03 15:25:00,331.62,331.79,331.58,331.72,7665.0,329.7311,329.9002,329.6914,329.8306,7665.0
2024-05-03 15:30:00,331.63,331.64,331.42,331.42,5378.0,329.7411,329.751,329.5323,329.5323,5378.0
2024-05-03 15:35:00,331.41,331.77,331.41,331.67,3153.0,329.5223,329.8803,329.5223,329.7808,3153.0
2024-05-03 15:40:00,331.68,331.75,331.56,331.59,2396.0,329.7908,329.8604,329.6715,329.7013,2396.0
2024-05-03 15:45:00,331.57,331.57,331.33,331.33,4483.0,329.6814,329.6814,329.4428,329.4428,4483.0
2024-05-03 15:50:00,331.37,331.68,331.35,331.57,8191.0,329.4826,329.7908,329.4627,329.6814,8191.0
2024-05-03 15:55:00,331.5,331.5,331.24,331.35,32834.0,329.6118,329.6118,329.3533,329.4627,32834.0
2024-05-06 09:30:00,332.54,332.72,332.11,332.62,48310.0,330.6459,330.8249,330.2183,330.7254,48310.0
2024-05-06 09:35:00,332.7,333.48,332.7,333.17,15509.0,330.805,331.5805,330.805,331.2723,15509.0
2024-05-06 09:40:00,333.18,333.31,332.93,333.21,17269.0,331.2822,331.4115,331.0337,331.3121,17269.0
2024-05-06 09:45:00,333.35,333.41,333.18,333.4,5847.0,331.4513,331.5109,331.2822,331.501,5847.0
2024-05-06 09:50:00,333.47,333.56,333.29,333.29,4905.0,331.5706,331.6601,331.3916,331.3916,4905.0
2024-05-06 09:55:00,333.28,333.43,333.16,333.41,3111.0,331.3817,331.5308,331.2624,331.5109,3111.0
2024-05-06 10:00:00,333.5,333.51,333.3,333.37,16205.0,331.6004,331.6104,331.4016,331.4712,16205.0
2024-05-06 10:05:00,333.5,333.58,333.45,333.54,6124.0,331.6004,331.68,331.5507,331.6402,6124.0
2024-05-06 10:10:00,333.43,333.43,333.22,333.32,2335.0,331.5308,331.5308,331.322,331.4214,2335.0
2024-05-06 10:15:00,333.42,333.42,333.07,333.17,12686.0,331.5209,331.5209,331.1729,331.2723,12686.0
2024-05-06 10:20:00,333.08,333.42,333.05,333.38,8569.0,331.1828,331.5209,331.153,331.4811,8569.0
2024-05-06 10:25:00,333.39,333.49,333.36,333.41,8844.0,331.491,331.5905,331.4612,331.5109,8844.0
2024-05-06 10:30:00,333.44,333.5,333.32,333.38,7666.0,331.5408,331.6004,331.4214,331.4811,7666.0
2024-05-06 10:35:00,333.38,333.54,333.32,333.49,3987.0,331.4811,331.6402,331.4214,331.5905,3987.0
2024-05-06 10:40:00,333.57,333.73,333.56,333.57,5902.0,331.67,331.8291,331.6601,331.67,5902.0
2024-05-06 10:45:00,333.56,333.56,333.39,333.53,5160.0,331.6601,331.6601,331.491,331.6303,5160.0
2024-05-06 10:50:00,333.51,333.66,333.51,333.59,5515.0,331.6104,331.7595,331.6104,331.6899,5515.0
2024-05-06 10:55:00,333.58,333.59,333.5,333.51,4622.0,331.68,331.6899,331.6004,331.6104,4622.0
2024-05-06 11:00:00,333.54,333.55,333.36,333.4,1948.0,331.6402,331.6501,331.4612,331.501,1948.0
2024-05-06 11:05:00,333.33,333.64,333.33,333.61,2207.0,331.4314,331.7396,331.4314,331.7098,2207.0
2024-05-06 11:10:00,333.68,333.69,333.48,333.48,1302.0,331.7794,331.7893,331.5805,331.5805,1302.0
2024-05-06 11:15:00,333.55,333.6,333.51,333.59,1259.0,331.6501,331.6999,331.6104,331.6899,1259.0
2024-05-06 11:20:00,333.67,333.75,333.5,333.69,2806.0,331.7695,331.849,331.6004,331.7893,2806.0
2024-05-06 11:25:00,333.63,333.67,333.56,333.67,6840.0,331.7297,331.7695,331.6601,331.7695,6840.0
2024-05-06 11:30:00,333.68,333.76,333.63,333.76,1079.0,331.7794,331.8589,331.7297,331.8589,1079.0
2024-05-06 11:35:00,333.81,333.82,333.71,333.71,1516.0,331.9087,331.9186,331.8092,331.8092,1516.0
2024-05-06 11:40:00,333.77,333.93,333.77,333.82,6114.0,331.8689,332.028,331.8689,331.9186,6114.0
2024-05-06 11:45:00,333.88,334.0,333.87,333.87,2111.0,331.9783,332.0976,331.9683,331.9683,2111.0
2024-05-06 11:50:00,333.86,333.87,333.81,333.81,1719.0,331.9584,331.9683,331.9087,331.9087,1719.0
2024-05-06 11:55:00,333.81,333.91,333.81,333.81,2438.0,331.9087,332.0081,331.9087,331.9087,2438.0
2024-05-06 12:00:00,333.74,333.77,333.68,333.74,5532.0,331.8391,331.8689,331.7794,331.8391,5532.0
2024-05-06 12:05:00,333.71,333.78,333.64,333.66,5027.0,331.8092,331.8788,331.7396,331.7595,5027.0
2024-05-06 12:10:00,333.64,333.64,333.52,333.55,12157.0,331.7396,331.7396,331.6203,331.6501,12157.0
2024-05-06 12:15:00,333.56,333.59,333.46,333.5,17090.0,331.6601,331.6899,331.5607,331.6004,17090.0
2024-05-06 12:20:00,333.43,333.43,333.29,333.42,3140.0,331.5308,331.5308,331.3916,331.5209,3140.0
2024-05-06 12:25:00,333.41,333.58,333.4,333.57,4062.0,331.5109,331.68,331.501,331.67,4062.0
2024-05-06 12:30:00,333.59,333.73,333.51,333.7,9677.0,331.6899,331.8291,331.6104,331.7993,9677.0
2024-05-06 12:35:00,333.7,333.78,333.7,333.78,1958.0,331.7993,331.8788,331.7993,331.8788,1958.0
2024-05-06 12:40:00,333.8,333.85,333.74,333.84,9339.0,331.8987,331.9484,331.8391,331.9385,9339.0
2024-05-06 12:45:00,333.85,334.02,333.56,333.75,10888.0,331.9484,332.1175,331.6601,331.849,10888.0
2024-05-06 12:50:00,333.8,333.8,333.63,333.67,3724.0,331.8987,331.8987,331.7297,331.7695,3724.0
2024-05-06 12:55:00,333.68,334.01,333.68,334.01,507.0,331.7794,332.1075,331.7794,332.1075,507.0
2024-05-06 13:00:00,334.04,334.16,334.04,334.14,1306.0,332.1373,332.2567,332.1373,332.2368,1306.0
2024-05-06 13:05:00,334.01,334.06,333.85,333.86,9735.0,332.1075,332.1572,331.9484,331.9584,9735.0
2024-05-06 13:10:00,333.82,333.86,333.71,333.81,14951.0,331.9186,331.9584,331.8092,331.9087,14951.0
2024-05-06 13:15:00,333.89,333.89,333.62,333.71,4684.0,331.9882,331.9882,331.7197,331.8092,4684.0
2024-05-06 13:20:00,333.75,333.89,333.75,333.88,2130.0,331.849,331.9882,331.849,331.9783,2130.0
2024-05-06 13:25:00,333.91,333.93,333.85,333.85,2025.0,332.0081,332.028,331.9484,331.9484,2025.0
2024-05-06 13:30:00,333.83,333.96,333.83,333.93,8051.0,331.9285,332.0578,331.9285,332.028,8051.0
2024-05-06 13:35:00,333.99,334.01,333.95,334.0,1885.0,332.0876,332.1075,332.0479,332.0976,1885.0
2024-05-06 13:40:00,333.98,334.17,333.97,334.16,2517.0,332.0777,332.2666,332.0677,332.2567,2517.0
2024-05-06 13:45:00,334.21,334.21,334.06,334.06,1900.0,332.3064,332.3064,332.1572,332.1572,1900.0
2024-05-06 13:50:00,334.07,334.2,334.06,334.17,2395.0,332.1672,332.2964,332.1572,332.2666,2395.0
2024-05-06 13:55:00,334.21,334.23,334.15,334.19,1529.0,332.3064,332.3263,332.2467,332.2865,1529.0
2024-05-06 14:00:00,334.19,334.37,334.17,334.34,11221.0,332.2865,332.4655,332.2666,332.4356,11221.0
2024-05-06 14:05:00,334.33,334.33,334.27,334.33,4321.0,332.4257,332.4257,332.366,332.4257,4321.0
2024-05-06 14:10:00,334.32,334.38,334.31,334.33,6683.0,332.4158,332.4754,332.4058,332.4257,6683.0
2024-05-06 14:15:00,334.32,334.39,334.32,334.35,4634.0,332.4158,332.4854,332.4158,332.4456,4634.0
2024-05-06 14:20:00,334.34,334.51,334.2,334.51,15889.0,332.4356,332.6047,332.2964,332.6047,15889.0
2024-05-06 14:25:00,334.5,334.79,334.47,334.63,15495.0,332.5947,332.8831,332.5649,332.724,15495.0
2024-05-06 14:30:00,334.62,334.62,334.48,334.58,7592.0,332.714,332.714,332.5748,332.6743,7592.0
2024-05-06 14:35:00,334.58,334.6,334.42,334.43,7408.0,332.6743,332.6942,332.5152,332.5251,7408.0
2024-05-06 14:40:00,334.46,334.55,334.41,334.5,6699.0,332.555,332.6444,332.5052,332.5947,6699.0
2024-05-06 14:45:00,334.53,334.67,334.48,334.6,22522.0,332.6246,332.7638,332.5748,332.6942,22522.0
2024-05-06 14:50:00,334.61,334.73,334.55,334.73,12942.0,332.7041,332.8234,332.6444,332.8234,12942.0
2024-05-06 14:55:00,334.77,334.81,334.68,334.69,6445.0,332.8632,332.903,332.7737,332.7836,6445.0
2024-05-06 15:00:00,334.7,334.72,334.52,334.6,4377.0,332.7936,332.8135,332.6146,332.6942,4377.0
2024-05-06 15:05:00,334.64,334.69,334.62,334.67,6693.0,332.7339,332.7836,332.714,332.7638,6693.0
2024-05-06 15:10:00,334.68,334.69,334.49,334.52,7417.0,332.7737,332.7836,332.5848,332.6146,7417.0
2024-05-06 15:15:00,334.51,334.57,334.34,334.57,17140.0,332.6047,332.6643,332.4356,332.6643,17140.0
2024-05-06 15:20:00,334.59,334.66,334.58,334.62,4418.0,332.6842,332.7538,332.6743,332.714,4418.0
2024-05-06 15:25:00,334.64,334.69,334.51,334.55,15483.0,332.7339,332.7836,332.6047,332.6444,15483.0
2024-05-06 15:30:00,334.55,334.55,334.36,334.49,8131.0,332.6444,332.6444,332.4555,332.5848,8131.0
2024-05-06 15:35:00,334.44,334.74,334.44,334.68,8922.0,332.5351,332.8334,332.5351,332.7737,8922.0
2024-05-06 15:40:00,334.73,334.84,334.66,334.84,20699.0,332.8234,332.9328,332.7538,332.9328,20699.0
2024-05-06 15:45:00,334.81,335.06,334.71,335.01,8414.0,332.903,333.1515,332.8035,333.1018,8414.0
2024-05-06 15:50:00,335.01,335.26,334.83,335.25,9725.0,333.1018,333.3504,332.9228,333.3405,9725.0
2024-05-06 15:55:00,335.29,335.72,335.29,335.69,32940.0,333.3802,333.8078,333.3802,333.7779,32940.0
2024-05-07 09:30:00,336.06,336.4,335.79,335.98,20831.0,334.1458,334.4839,333.8774,334.0663,20831.0
2024-05-07 09:35:00,336.19,336.26,335.72,335.78,14952.0,334.2751,334.3447,333.8078,333.8674,14952.0
2024-05-07 09:40:00,335.7,335.93,335.56,335.88,10500.0,333.7879,334.0166,333.6487,333.9669,10500.0
2024-05-07 09:45:00,335.87,336.07,335.5,335.52,11276.0,333.9569,334.1558,333.589,333.6089,11276.0
2024-05-07 09:50:00,335.39,335.65,335.25,335.6,9435.0,333.4797,333.7382,333.3405,333.6885,9435.0
2024-05-07 09:55:00,335.64,335.71,335.36,335.46,10675.0,333.7282,333.7978,333.4498,333.5493,10675.0
2024-05-07 10:00:00,335.49,335.69,335.27,335.61,12595.0,333.5791,333.7779,333.3603,333.6984,12595.0
2024-05-07 10:05:00,335.6,335.67,335.54,335.67,3846.0,333.6885,333.7581,333.6288,333.7581,3846.0
2024-05-07 10:10:00,335.66,335.94,335.63,335.92,3774.0,333.7481,334.0265,333.7183,334.0066,3774.0
2024-05-07 10:15:00,335.96,336.01,335.88,335.93,2982.0,334.0464,334.0961,333.9669,334.0166,2982.0
2024-05-07 10:20:00,335.94,336.01,335.45,335.49,9273.0,334.0265,334.0961,333.5393,333.5791,9273.0
2024-05-07 10:25:00,335.63,335.65,335.41,335.47,3600.0,333.7183,333.7382,333.4995,333.5592,3600.0
2024-05-07 10:30:00,335.43,335.59,335.38,335.38,4228.0,333.5194,333.6785,333.4697,333.4697,4228.0
2024-05-07 10:35:00,335.56,335.67,335.51,335.54,6331.0,333.6487,333.7581,333.599,333.6288,6331.0
2024-05-07 10:40:00,335.52,335.64,335.45,335.56,7173.0,333.6089,333.7282,333.5393,333.6487,7173.0
2024-05-07 10:45:00,335.52,335.75,335.52,335.75,1829.0,333.6089,333.8376,333.6089,333.8376,1829.0
2024-05-07 10:50:00,335.91,336.02,335.9,335.98,1827.0,333.9967,334.1061,333.9868,334.0663,1827.0
2024-05-07 10:55:00,336.11,336.32,336.07,336.25,9943.0,334.1956,334.4044,334.1558,334.3348,9943.0
2024-05-07 11:00:00,336.33,336.36,336.17,336.22,2074.0,334.4143,334.4441,334.2552,334.3049,2074.0
2024-05-07 11:05:00,336.18,336.32,336.15,336.21,2674.0,334.2652,334.4044,334.2353,334.295,2674.0
2024-05-07 11:10:00,336.24,336.34,336.23,336.27,9667.0,334.3248,334.4242,334.3149,334.3546,9667.0
2024-05-07 11:15:00,336.29,336.39,336.2,336.22,11257.0,334.3745,334.474,334.285,334.3049,11257.0
2024-05-07 11:20:00,336.3,336.44,336.1,336.25,3854.0,334.3845,334.5237,334.1856,334.3348,3854.0
2024-05-07 11:25:00,336.25,336.35,336.19,336.33,4956.0,334.3348,334.4342,334.2751,334.4143,4956.0
2024-05-07 11:30:00,336.18,336.32,336.1,336.1,4404.0,334.2652,334.4044,334.1856,334.1856,4404.0
2024-05-07 11:35:00,336.18,336.32,336.18,336.23,2221.0,334.2652,334.4044,334.2652,334.3149,2221.0
2024-05-07 11:40:00,336.21,336.43,336.2,336.4,2401.0,334.295,334.5137,334.285,334.4839,2401.0
2024-05-07 11:45:00,336.4,336.48,336.4,336.48,912.0,334.4839,334.5634,334.4839,334.5634,912.0
2024-05-07 11:50:00,336.51,336.55,336.46,336.55,2239.0,334.5933,334.633,334.5436,334.633,2239.0
2024-05-07 11:55:00,336.5,336.5,336.37,336.37,847.0,334.5833,334.5833,334.4541,334.4541,847.0
2024-05-07 12:00:00,336.48,336.54,336.43,336.47,8058.0,334.5634,334.6231,334.5137,334.5535,8058.0
2024-05-07 12:05:00,336.46,336.61,336.46,336.61,4059.0,334.5436,334.6927,334.5436,334.6927,4059.0
2024-05-07 12:10:00,336.58,336.59,336.44,336.44,891.0,334.6629,334.6728,334.5237,334.5237,891.0
2024-05-07 12:15:00,336.44,336.61,336.42,336.61,1134.0,334.5237,334.6927,334.5038,334.6927,1134.0
2024-05-07 12:20:00,336.6,336.6,336.46,336.56,1961.0,334.6828,334.6828,334.5436,334.643,1961.0
2024-05-07 12:25:00,336.6,336.6,336.49,336.53,4204.0,334.6828,334.6828,334.5734,334.6132,4204.0
2024-05-07 12:30:00,336.53,336.53,336.3,336.32,2492.0,334.6132,334.6132,334.3845,334.4044,2492.0
2024-05-07 12:35:00,336.24,336.44,336.19,336.43,23277.0,334.3248,334.5237,334.2751,334.5137,23277.0
2024-05-07 12:40:00,336.44,336.58,336.36,336.44,9704.0,334.5237,334.6629,334.4441,334.5237,9704.0
2024-05-07 12:45:00,336.41,336.44,336.33,336.37,1910.0,334.4938,334.5237,334.4143,334.4541,1910.0
2024-05-07 12:50:00,336.35,336.36,336.17,336.22,7874.0,334.4342,334.4441,334.2552,334.3049,7874.0
2024-05-07 12:55:00,336.2,336.37,336.17,336.28,13430.0,334.285,334.4541,334.2552,334.3646,13430.0
2024-05-07 13:00:00,336.47,336.48,336.43,336.43,3290.0,334.5535,334.5634,334.5137,334.5137,3290.0
2024-05-07 13:05:00,336.4,336.48,336.38,336.47,2606.0,334.4839,334.5634,334.464,334.5535,2606.0
2024-05-07 13:10:00,336.51,336.57,336.42,336.52,2537.0,334.5933,334.6529,334.5038,334.6032,2537.0
2024-05-07 13:15:00,336.5,336.51,336.38,336.45,1662.0,334.5833,334.5933,334.464,334.5336,1662.0
2024-05-07 13:20:00,336.6,336.75,336.6,336.74,639.0,334.6828,334.8319,334.6828,334.822,639.0
2024-05-07 13:25:00,336.65,336.77,336.64,336.7,8219.0,334.7325,334.8518,334.7225,334.7822,8219.0
2024-05-07 13:30:00,336.69,336.88,336.69,336.75,2241.0,334.7723,334.9612,334.7723,334.8319,2241.0
2024-05-07 13:35:00,336.7,336.73,336.58,336.58,1281.0,334.7822,334.812,334.6629,334.6629,1281.0
2024-05-07 13:40:00,336.63,336.63,336.43,336.44,2697.0,334.7126,334.7126,334.5137,334.5237,2697.0
2024-05-07 13:45:00,336.47,336.51,335.89,335.93,7347.0,334.5535,334.5933,333.9768,334.0166,7347.0
2024-05-07 13:50:00,335.78,335.99,335.71,335.88,15032.0,333.8674,334.0762,333.7978,333.9669,15032.0
2024-05-07 13:55:00,335.83,335.83,335.68,335.69,937.0,333.9172,333.9172,333.768,333.7779,937.0
2024-05-07 14:00:00,335.73,335.85,335.73,335.82,804.0,333.8177,333.937,333.8177,333.9072,804.0
2024-05-07 14:05:00,335.89,335.95,335.49,335.51,2854.0,333.9768,334.0365,333.5791,333.599,2854.0
2024-05-07 14:10:00,335.61,335.88,335.61,335.71,2283.0,333.6984,333.9669,333.6984,333.7978,2283.0
2024-05-07 14:15:00,335.68,335.71,335.41,335.41,3890.0,333.768,333.7978,333.4995,333.4995,3890.0
2024-05-07 14:20:00,335.56,335.67,335.36,335.43,6723.0,333.6487,333.7581,333.4498,333.5194,6723.0
2024-05-07 14:25:00,335.47,335.5,335.27,335.36,5542.0,333.5592,333.589,333.3603,333.4498,5542.0
2024-05-07 14:30:00,335.34,335.42,335.05,335.15,5417.0,333.4299,333.5095,333.1416,333.241,5417.0
2024-05-07 14:35:00,335.14,335.31,335.04,335.25,4319.0,333.2311,333.4001,333.1317,333.3405,4319.0
2024-05-07 14:40:00,335.31,335.5,335.29,335.5,3820.0,333.4001,333.589,333.3802,333.589,3820.0
2024-05-07 14:45:00,335.5,335.54,335.41,335.47,2420.0,333.589,333.6288,333.4995,333.5592,2420.0
2024-05-07 14:50:00,335.47,335.51,335.3,335.35,9500.0,333.5592,333.599,333.3902,333.4399,9500.0
2024-05-07 14:55:00,335.42,335.54,335.38,335.52,6496.0,333.5095,333.6288,333.4697,333.6089,6496.0
2024-05-07 15:00:00,335.57,335.6,335.44,335.52,3143.0,333.6586,333.6885,333.5294,333.6089,3143.0
2024-05-07 15:05:00,335.5,335.7,335.5,335.64,2498.0,333.589,333.7879,333.589,333.7282,2498.0
2024-05-07 15:10:00,335.68,335.73,335.57,335.65,4497.0,333.768,333.8177,333.6586,333.7382,4497.0
2024-05-07 15:15:00,335.65,335.66,335.34,335.49,64127.0,333.7382,333.7481,333.4299,333.5791,64127.0
2024-05-07 15:20:00,335.52,335.72,335.5,335.68,4194.0,333.6089,333.8078,333.589,333.768,4194.0
2024-05-07 15:25:00,335.68,335.71,335.57,335.66,8195.0,333.768,333.7978,333.6586,333.7481,8195.0
2024-05-07 15:30:00,335.64,335.64,335.42,335.51,5234.0,333.7282,333.7282,333.5095,333.599,5234.0
2024-05-07 15:35:00,335.48,335.69,335.48,335.66,5502.0,333.5691,333.7779,333.5691,333.7481,5502.0
2024-05-07 15:40:00,335.68,335.71,335.44,335.48,3919.0,333.768,333.7978,333.5294,333.5691,3919.0
2024-05-07 15:45:00,335.57,335.76,335.54,335.76,2204.0,333.6586,333.8475,333.6288,333.8475,2204.0
2024-05-07 15:50:00,335.8,336.07,335.8,335.92,8978.0,333.8873,334.1558,333.8873,334.0066,8978.0
2024-05-07 15:55:00,335.98,335.98,335.64,335.64,36421.0,334.0663,334.0663,333.7282,333.7282,36421.0
2024-05-08 09:30:00,333.95,334.32,333.87,334.11,19634.0,332.0479,332.4158,331.9683,332.2069,19634.0
2024-05-08 09:35:00,334.11,334.46,333.91,334.44,7339.0,332.2069,332.555,332.0081,332.5351,7339.0
2024-05-08 09:40:00,334.24,334.38,334.09,334.29,11475.0,332.3362,332.4754,332.1871,332.3859,11475.0
2024-05-08 09:45:00,334.33,334.73,334.33,334.69,9718.0,332.4257,332.8234,332.4257,332.7836,9718.0
2024-05-08 09:50:00,334.67,334.67,334.49,334.58,5923.0,332.7638,332.7638,332.5848,332.6743,5923.0
2024-05-08 09:55:00,334.54,334.73,334.54,334.62,4894.0,332.6345,332.8234,332.6345,332.714,4894.0
2024-05-08 10:00:00,334.76,334.89,334.67,334.84,1192.0,332.8532,332.9825,332.7638,332.9328,1192.0
2024-05-08 10:05:00,334.73,334.84,334.6,334.6,4675.0,332.8234,332.9328,332.6942,332.6942,4675.0
2024-05-08 10:10:00,334.61,334.66,334.41,334.41,2721.0,332.7041,332.7538,332.5052,332.5052,2721.0
2024-05-08 10:15:00,334.47,334.76,334.44,334.69,4269.0,332.5649,332.8532,332.5351,332.7836,4269.0
2024-05-08 10:20:00,334.8,335.17,334.8,335.17,2042.0,332.893,333.2609,332.893,333.2609,2042.0
2024-05-08 10:25:00,335.13,335.29,335.13,335.19,6402.0,333.2211,333.3802,333.2211,333.2808,6402.0
2024-05-08 10:30:00,335.19,335.28,335.08,335.11,6584.0,333.2808,333.3703,333.1714,333.2013,6584.0
2024-05-08 10:35:00,335.07,335.13,334.97,335.07,4358.0,333.1615,333.2211,333.062,333.1615,4358.0
2024-05-08 10:40:00,335.02,335.37,335.01,335.37,3546.0,333.1118,333.4598,333.1018,333.4598,3546.0
2024-05-08 10:45:00,335.41,335.83,335.41,335.75,9028.0,333.4995,333.9172,333.4995,333.8376,9028.0
2024-05-08 10:50:00,335.6,335.74,335.55,335.67,2301.0,333.6885,333.8277,333.6387,333.7581,2301.0
2024-05-08 10:55:00,335.54,335.54,335.4,335.42,4061.0,333.6288,333.6288,333.4896,333.5095,4061.0
2024-05-08 11:00:00,335.49,335.64,335.38,335.38,5579.0,333.5791,333.7282,333.4697,333.4697,5579.0
2024-05-08 11:05:00,335.31,335.39,335.11,335.11,1771.0,333.4001,333.4797,333.2013,333.2013,1771.0
2024-05-08 11:10:00,335.13,335.17,335.05,335.05,5836.0,333.2211,333.2609,333.1416,333.1416,5836.0
2024-05-08 11:15:00,334.91,335.0,334.77,335.0,5910.0,333.0024,333.0919,332.8632,333.0919,5910.0
2024-05-08 11:20:00,334.87,334.95,334.83,334.95,2949.0,332.9626,333.0422,332.9228,333.0422,2949.0
2024-05-08 11:25:00,334.98,335.15,334.96,335.05,2410.0,333.072,333.241,333.0521,333.1416,2410.0
2024-05-08 11:30:00,334.94,335.15,334.93,335.0,2036.0,333.0322,333.241,333.0223,333.0919,2036.0
2024-05-08 11:35:00,335.02,335.09,334.93,334.93,2267.0,333.1118,333.1814,333.0223,333.0223,2267.0
2024-05-08 11:40:00,334.93,335.03,334.77,334.81,4045.0,333.0223,333.1217,332.8632,332.903,4045.0
2024-05-08 11:45:00,334.69,334.76,334.69,334.71,6209.0,332.7836,332.8532,332.7836,332.8035,6209.0
2024-05-08 11:50:00,334.87,334.92,334.84,334.85,913.0,332.9626,333.0123,332.9328,332.9427,913.0
2024-05-08 11:55:00,334.81,334.96,334.79,334.84,13324.0,332.903,333.0521,332.8831,332.9328,13324.0
2024-05-08 12:00:00,334.91,335.0,334.89,334.89,1950.0,333.0024,333.0919,332.9825,332.9825,1950.0
2024-05-08 12:05:00,334.94,334.94,334.87,334.87,2865.0,333.0322,333.0322,332.9626,332.9626,2865.0
2024-05-08 12:10:00,334.89,334.97,334.8,334.93,10706.0,332.9825,333.062,332.893,333.0223,10706.0
2024-05-08 12:15:00,334.94,335.16,334.94,335.14,2049.0,333.0322,333.251,333.0322,333.2311,2049.0
2024-05-08 12:20:00,335.15,335.2,334.98,335.0,1921.0,333.241,333.2907,333.072,333.0919,1921.0
2024-05-08 12:25:00,335.04,335.12,335.01,335.1,2395.0,333.1317,333.2112,333.1018,333.1913,2395.0
2024-05-08 12:30:00,334.99,334.99,334.87,334.92,3379.0,333.0819,333.0819,332.9626,333.0123,3379.0
2024-05-08 12:35:00,334.87,334.87,334.59,334.72,3753.0,332.9626,332.9626,332.6842,332.8135,3753.0
2024-05-08 12:40:00,334.87,334.87,334.7,334.71,1415.0,332.9626,332.9626,332.7936,332.8035,1415.0
2024-05-08 12:45:00,334.75,335.01,334.73,334.98,1594.0,332.8433,333.1018,332.8234,333.072,1594.0
2024-05-08 12:50:00,334.78,334.79,334.76,334.79,1084.0,332.8731,332.8831,332.8532,332.8831,1084.0
2024-05-08 12:55:00,334.82,334.86,334.71,334.71,2381.0,332.9129,332.9527,332.8035,332.8035,2381.0
2024-05-08 13:00:00,334.7,334.9,334.32,334.87,4078.0,332.7936,332.9924,332.4158,332.9626,4078.0
2024-05-08 13:05:00,334.93,334.97,334.82,334.9,7452.0,333.0223,333.062,332.9129,332.9924,7452.0
2024-05-08 13:10:00,334.73,334.76,334.66,334.76,1893.0,332.8234,332.8532,332.7538,332.8532,1893.0
2024-05-08 13:15:00,334.75,334.77,334.67,334.74,4590.0,332.8433,332.8632,332.7638,332.8334,4590.0
2024-05-08 13:20:00,334.62,334.62,334.5,334.5,1830.0,332.714,332.714,332.5947,332.5947,1830.0
2024-05-08 13:25:00,334.42,334.52,334.36,334.42,2956.0,332.5152,332.6146,332.4555,332.5152,2956.0
2024-05-08 13:30:00,334.38,334.61,334.38,334.56,4586.0,332.4754,332.7041,332.4754,332.6544,4586.0
2024-05-08 13:35:00,334.5,334.63,334.48,334.56,3008.0,332.5947,332.724,332.5748,332.6544,3008.0
2024-05-08 13:40:00,334.57,334.76,334.56,334.74,1929.0,332.6643,332.8532,332.6544,332.8334,1929.0
2024-05-08 13:45:00,334.95,334.95,334.82,334.84,2662.0,333.0422,333.0422,332.9129,332.9328,2662.0
2024-05-08 13:50:00,334.88,334.95,334.88,334.94,1339.0,332.9726,333.0422,332.9726,333.0322,1339.0
2024-05-08 13:55:00,335.0,335.08,334.98,335.08,4021.0,333.0919,333.1714,333.072,333.1714,4021.0
2024-05-08 14:00:00,335.1,335.14,335.05,335.05,3592.0,333.1913,333.2311,333.1416,333.1416,3592.0
2024-05-08 14:05:00,335.01,335.01,334.93,334.94,1499.0,333.1018,333.1018,333.0223,333.0322,1499.0
2024-05-08 14:10:00,335.15,335.22,335.08,335.22,1101.0,333.241,333.3106,333.1714,333.3106,1101.0
2024-05-08 14:15:00,335.18,335.3,335.18,335.22,4919.0,333.2709,333.3902,333.2709,333.3106,4919.0
2024-05-08 14:20:00,335.27,335.27,335.0,335.02,5083.0,333.3603,333.3603,333.0919,333.1118,5083.0
2024-05-08 14:25:00,335.0,335.21,335.0,335.18,4322.0,333.0919,333.3007,333.0919,333.2709,4322.0
2024-05-08 14:30:00,335.18,335.3,335.12,335.29,1381.0,333.2709,333.3902,333.2112,333.3802,1381.0
2024-05-08 14:35:00,335.17,335.19,335.05,335.12,3706.0,333.2609,333.2808,333.1416,333.2112,3706.0
2024-05-08 14:40:00,335.17,335.17,335.0,335.1,1446.0,333.2609,333.2609,333.0919,333.1913,1446.0
2024-05-08 14:45:00,335.1,335.15,335.04,335.13,1865.0,333.1913,333.241,333.1317,333.2211,1865.0
2024-05-08 14:50:00,335.15,335.15,335.03,335.07,4093.0,333.241,333.241,333.1217,333.1615,4093.0
2024-05-08 14:55:00,335.0,335.09,334.9,334.92,3675.0,333.0919,333.1814,332.9924,333.0123,3675.0
2024-05-08 15:00:00,334.93,334.93,334.65,334.8,4844.0,333.0223,333.0223,332.7439,332.893,4844.0
2024-05-08 15:05:00,334.8,334.87,334.71,334.85,5169.0,332.893,332.9626,332.8035,332.9427,5169.0
2024-05-08 15:10:00,334.84,334.91,334.77,334.88,1357.0,332.9328,333.0024,332.8632,332.9726,1357.0
2024-05-08 15:15:00,334.81,335.13,334.79,335.09,3162.0,332.903,333.2211,332.8831,333.1814,3162.0
2024-05-08 15:20:00,335.08,335.19,335.06,335.15,4379.0,333.1714,333.2808,333.1515,333.241,4379.0
2024-05-08 15:25:00,335.19,335.19,335.11,335.15,3442.0,333.2808,333.2808,333.2013,333.241,3442.0
2024-05-08 15:30:00,335.11,335.29,335.11,335.18,8895.0,333.2013,333.3802,333.2013,333.2709,8895.0
2024-05-08 15:35:00,335.22,335.22,335.13,335.13,3529.0,333.3106,333.3106,333.2211,333.2211,3529.0
2024-05-08 15:40:00,335.13,335.18,335.11,335.14,1561.0,333.2211,333.2709,333.2013,333.2311,1561.0
2024-05-08 15:45:00,335.16,335.3,335.13,335.25,5464.0,333.251,333.3902,333.2211,333.3405,5464.0
2024-05-08 15:50:00,335.3,335.31,335.05,335.15,90762.0,333.3902,333.4001,333.1416,333.241,90762.0
2024-05-08 15:55:00,335.14,335.4,335.1,335.11,171044.0,333.2311,333.4896,333.1913,333.2013,171044.0
2024-05-09 09:30:00,335.21,335.57,335.19,335.29,13833.0,333.3007,333.6586,333.2808,333.3802,13833.0
2024-05-09 09:35:00,335.33,335.41,335.01,335.04,8810.0,333.42,333.4995,333.1018,333.1317,8810.0
2024-05-09 09:40:00,334.99,334.99,334.39,334.52,6962.0,333.0819,333.0819,332.4854,332.6146,6962.0
2024-05-09 09:45:00,334.5,334.52,334.22,334.25,5072.0,332.5947,332.6146,332.3163,332.3462,5072.0
2024-05-09 09:50:00,334.23,334.67,334.22,334.61,11415.0,332.3263,332.7638,332.3163,332.7041,11415.0
2024-05-09 09:55:00,334.66,334.81,334.54,334.81,5574.0,332.7538,332.903,332.6345,332.903,5574.0
2024-05-09 10:00:00,334.86,335.12,334.77,335.12,2523.0,332.9527,333.2112,332.8632,333.2112,2523.0
2024-05-09 10:05:00,335.16,335.24,334.95,334.95,2633.0,333.251,333.3305,333.0422,333.0422,2633.0
2024-05-09 10:10:00,335.05,335.27,334.61,334.62,4774.0,333.1416,333.3603,332.7041,332.714,4774.0
2024-05-09 10:15:00,334.63,334.8,334.5,334.5,3633.0,332.724,332.893,332.5947,332.5947,3633.0
2024-05-09 10:20:00,334.51,335.0,334.51,335.0,1203.0,332.6047,333.0919,332.6047,333.0919,1203.0
2024-05-09 10:25:00,334.96,334.98,334.81,334.84,2957.0,333.0521,333.072,332.903,332.9328,2957.0
2024-05-09 10:30:00,335.01,335.2,335.01,335.14,2318.0,333.1018,333.2907,333.1018,333.2311,2318.0
2024-05-09 10:35:00,335.2,335.84,335.2,335.74,2401.0,333.2907,333.9271,333.2907,333.8277,2401.0
2024-05-09 10:40:00,335.72,335.8,335.52,335.75,1931.0,333.8078,333.8873,333.6089,333.8376,1931.0
2024-05-09 10:45:00,335.67,335.71,335.48,335.71,2334.0,333.7581,333.7978,333.5691,333.7978,2334.0
2024-05-09 10:50:00,335.66,335.92,335.62,335.92,3886.0,333.7481,334.0066,333.7083,334.0066,3886.0
2024-05-09 10:55:00,335.8,335.83,335.65,335.8,4870.0,333.8873,333.9172,333.7382,333.8873,4870.0
2024-05-09 11:00:00,335.82,336.02,335.82,335.91,2983.0,333.9072,334.1061,333.9072,333.9967,2983.0
2024-05-09 11:05:00,335.97,336.18,335.97,336.03,3029.0,334.0564,334.2652,334.0564,334.116,3029.0
2024-05-09 11:10:00,336.01,336.07,335.91,336.02,4167.0,334.0961,334.1558,333.9967,334.1061,4167.0
2024-05-09 11:15:00,335.89,335.93,335.86,335.92,408.0,333.9768,334.0166,333.947,334.0066,408.0
2024-05-09 11:20:00,336.03,336.12,335.93,335.93,999.0,334.116,334.2055,334.0166,334.0166,999.0
2024-05-09 11:25:00,336.05,336.23,336.05,336.23,652.0,334.1359,334.3149,334.1359,334.3149,652.0
2024-05-09 11:30:00,336.27,336.29,336.11,336.27,2599.0,334.3546,334.3745,334.1956,334.3546,2599.0
2024-05-09 11:35:00,336.26,336.26,335.96,336.0,5557.0,334.3447,334.3447,334.0464,334.0862,5557.0
2024-05-09 11:40:00,336.02,336.02,335.84,335.96,4199.0,334.1061,334.1061,333.9271,334.0464,4199.0
2024-05-09 11:45:00,335.74,335.78,335.55,335.75,4874.0,333.8277,333.8674,333.6387,333.8376,4874.0
2024-05-09 11:50:00,335.65,335.67,335.51,335.52,2883.0,333.7382,333.7581,333.599,333.6089,2883.0
2024-05-09 11:55:00,335.43,335.43,335.28,335.28,3369.0,333.5194,333.5194,333.3703,333.3703,3369.0
2024-05-09 12:00:00,335.4,335.5,335.28,335.44,1409.0,333.4896,333.589,333.3703,333.5294,1409.0
2024-05-09 12:05:00,335.45,335.58,335.45,335.57,889.0,333.5393,333.6686,333.5393,333.6586,889.0
2024-05-09 12:10:00,335.59,335.67,335.55,335.67,2219.0,333.6785,333.7581,333.6387,333.7581,2219.0
2024-05-09 12:15:00,335.73,335.76,335.5,335.5,1028.0,333.8177,333.8475,333.589,333.589,1028.0
2024-05-09 12:20:00,335.57,335.78,335.57,335.78,1636.0,333.6586,333.8674,333.6586,333.8674,1636.0
2024-05-09 12:25:00,335.79,335.8,335.7,335.71,1884.0,333.8774,333.8873,333.7879,333.7978,1884.0
2024-05-09 12:30:00,335.66,335.68,335.45,335.5,19472.0,333.7481,333.768,333.5393,333.589,19472.0
2024-05-09 12:35:00,335.55,335.89,335.55,335.87,1956.0,333.6387,333.9768,333.6387,333.9569,1956.0
2024-05-09 12:40:00,335.84,335.95,335.81,335.95,4390.0,333.9271,334.0365,333.8973,334.0365,4390.0
2024-05-09 12:45:00,335.92,336.07,335.88,335.88,2112.0,334.0066,334.1558,333.9669,333.9669,2112.0
2024-05-09 12:50:00,336.04,336.06,335.98,336.06,2831.0,334.126,334.1458,334.0663,334.1458,2831.0
2024-05-09 12:55:00,336.1,336.1,336.04,336.06,1392.0,334.1856,334.1856,334.126,334.1458,1392.0
2024-05-09 13:00:00,336.01,336.26,335.88,336.25,12327.0,334.0961,334.3447,333.9669,334.3348,12327.0
2024-05-09 13:05:00,336.31,336.33,336.16,336.17,2040.0,334.3944,334.4143,334.2453,334.2552,2040.0
2024-05-09 13:10:00,336.17,336.33,336.16,336.26,12518.0,334.2552,334.4143,334.2453,334.3447,12518.0
2024-05-09 13:15:00,336.21,336.21,336.04,336.07,3844.0,334.295,334.295,334.126,334.1558,3844.0
2024-05-09 13:20:00,336.04,336.04,335.76,335.82,2688.0,334.126,334.126,333.8475,333.9072,2688.0
2024-05-09 13:25:00,335.91,336.22,335.91,336.22,1013.0,333.9967,334.3049,333.9967,334.3049,1013.0
2024-05-09 13:30:00,336.19,336.24,336.11,336.16,1110.0,334.2751,334.3248,334.1956,334.2453,1110.0
2024-05-09 13:35:00,336.15,336.18,336.11,336.17,3077.0,334.2353,334.2652,334.1956,334.2552,3077.0
2024-05-09 13:40:00,336.13,336.2,336.06,336.19,3386.0,334.2154,334.285,334.1458,334.2751,3386.0
2024-05-09 13:45:00,336.26,336.27,336.03,336.06,2874.0,334.3447,334.3546,334.116,334.1458,2874.0
2024-05-09 13:50:00,336.05,336.06,335.96,335.99,3831.0,334.1359,334.1458,334.0464,334.0762,3831.0
2024-05-09 13:55:00,336.04,336.04,335.95,336.0,13919.0,334.126,334.126,334.0365,334.0862,13919.0
2024-05-09 14:00:00,335.92,335.92,335.77,335.91,4224.0,334.0066,334.0066,333.8575,333.9967,4224.0
2024-05-09 14:05:00,335.94,335.96,335.9,335.9,3226.0,334.0265,334.0464,333.9868,333.9868,3226.0
2024-05-09 14:10:00,335.91,335.99,335.85,335.86,4935.0,333.9967,334.0762,333.937,333.947,4935.0
2024-05-09 14:15:00,335.81,336.0,335.81,335.92,4262.0,333.8973,334.0862,333.8973,334.0066,4262.0
2024-05-09 14:20:00,335.89,335.91,335.67,335.79,2286.0,333.9768,333.9967,333.7581,333.8774,2286.0
2024-05-09 14:25:00,335.93,336.11,335.92,336.11,1857.0,334.0166,334.1956,334.0066,334.1956,1857.0
2024-05-09 14:30:00,336.09,336.2,336.06,336.06,8823.0,334.1757,334.285,334.1458,334.1458,8823.0
2024-05-09 14:35:00,336.05,336.26,336.05,336.22,2799.0,334.1359,334.3447,334.1359,334.3049,2799.0
2024-05-09 14:40:00,336.18,336.25,336.18,336.24,2428.0,334.2652,334.3348,334.2652,334.3248,2428.0
2024-05-09 14:45:00,336.22,336.3,336.21,336.26,2672.0,334.3049,334.3845,334.295,334.3447,2672.0
2024-05-09 14:50:00,336.3,336.39,336.3,336.36,7853.0,334.3845,334.474,334.3845,334.4441,7853.0
2024-05-09 14:55:00,336.33,336.5,336.33,336.39,11247.0,334.4143,334.5833,334.4143,334.474,11247.0
2024-05-09 15:00:00,336.32,336.34,336.22,336.32,15244.0,334.4044,334.4242,334.3049,334.4044,15244.0
2024-05-09 15:05:00,336.32,336.45,336.29,336.38,6922.0,334.4044,334.5336,334.3745,334.464,6922.0
2024-05-09 15:10:00,336.35,336.35,336.13,336.24,4218.0,334.4342,334.4342,334.2154,334.3248,4218.0
2024-05-09 15:15:00,336.22,336.22,336.09,336.18,7070.0,334.3049,334.3049,334.1757,334.2652,7070.0
2024-05-09 15:20:00,336.17,336.24,336.05,336.14,6751.0,334.2552,334.3248,334.1359,334.2254,6751.0
2024-05-09 15:25:00,336.12,336.17,336.05,336.09,3390.0,334.2055,334.2552,334.1359,334.1757,3390.0
2024-05-09 15:30:00,336.04,336.16,336.01,336.09,3624.0,334.126,334.2453,334.0961,334.1757,3624.0
2024-05-09 15:35:00,336.14,336.33,336.07,336.27,3216.0,334.2254,334.4143,334.1558,334.3546,3216.0
2024-05-09 15:40:00,336.09,336.13,336.03,336.03,5895.0,334.1757,334.2154,334.116,334.116,5895.0
2024-05-09 15:45:00,335.96,336.06,335.93,335.99,9374.0,334.0464,334.1458,334.0166,334.0762,9374.0
2024-05-09 15:50:00,335.98,336.33,335.98,336.13,10833.0,334.0663,334.4143,334.0663,334.2154,10833.0
2024-05-09 15:55:00,336.14,336.25,335.97,336.25,36347.0,334.2254,334.3348,334.0564,334.3348,36347.0
2024-05-10 09:30:00,337.31,337.74,336.94,337.74,11497.0,335.3887,335.8163,335.0208,335.8163,11497.0
2024-05-10 09:35:00,337.78,337.79,337.45,337.69,9594.0,335.856,335.866,335.5279,335.7666,9594.0
2024-05-10 09:40:00,337.74,338.06,337.74,337.83,5679.0,335.8163,336.1344,335.8163,335.9058,5679.0
2024-05-10 09:45:00,337.85,338.25,337.85,338.18,5902.0,335.9256,336.3234,335.9256,336.2538,5902.0
2024-05-10 09:50:00,338.2,338.2,337.89,337.98,11169.0,336.2737,336.2737,335.9654,336.0549,11169.0
2024-05-10 09:55:00,338.1,338.1,338.0,338.0,1936.0,336.1742,336.1742,336.0748,336.0748,1936.0
2024-05-10 10:00:00,337.9,337.9,337.29,337.47,7365.0,335.9754,335.9754,335.3688,335.5478,7365.0
2024-05-10 10:05:00,337.6,337.7,337.37,337.38,2852.0,335.6771,335.7765,335.4484,335.4583,2852.0
2024-05-10 10:10:00,337.13,337.15,336.96,337.11,2608.0,335.2097,335.2296,335.0407,335.1899,2608.0
2024-05-10 10:15:00,337.09,337.16,336.8,336.8,8302.0,335.17,335.2396,334.8816,334.8816,8302.0
2024-05-10 10:20:00,336.65,336.88,336.65,336.87,1364.0,334.7325,334.9612,334.7325,334.9512,1364.0
2024-05-10 10:25:00,336.77,336.77,336.33,336.33,4338.0,334.8518,334.8518,334.4143,334.4143,4338.0
2024-05-10 10:30:00,336.39,336.4,336.13,336.24,3710.0,334.474,334.4839,334.2154,334.3248,3710.0
2024-05-10 10:35:00,336.33,336.49,336.13,336.49,9551.0,334.4143,334.5734,334.2154,334.5734,9551.0
2024-05-10 10:40:00,336.46,336.8,336.46,336.7,5508.0,334.5436,334.8816,334.5436,334.7822,5508.0
2024-05-10 10:45:00,336.63,336.63,336.37,336.49,2071.0,334.7126,334.7126,334.4541,334.5734,2071.0
2024-05-10 10:50:00,336.66,336.66,336.02,336.02,3095.0,334.7424,334.7424,334.1061,334.1061,3095.0
2024-05-10 10:55:00,335.85,336.19,335.85,336.09,3486.0,333.937,334.2751,333.937,334.1757,3486.0
2024-05-10 11:00:00,336.17,336.27,336.05,336.18,3003.0,334.2552,334.3546,334.1359,334.2652,3003.0
2024-05-10 11:05:00,336.36,336.42,336.01,336.03,13076.0,334.4441,334.5038,334.0961,334.116,13076.0
2024-05-10 11:10:00,336.06,336.36,336.06,336.3,2555.0,334.1458,334.4441,334.1458,334.3845,2555.0
2024-05-10 11:15:00,336.35,336.35,336.13,336.14,1968.0,334.4342,334.4342,334.2154,334.2254,1968.0
2024-05-10 11:20:00,336.22,336.28,336.16,336.19,4788.0,334.3049,334.3646,334.2453,334.2751,4788.0
2024-05-10 11:25:00,336.19,336.37,336.17,336.34,4167.0,334.2751,334.4541,334.2552,334.4242,4167.0
2024-05-10 11:30:00,336.38,336.41,336.19,336.26,6765.0,334.464,334.4938,334.2751,334.3447,6765.0
2024-05-10 11:35:00,336.27,336.27,335.91,336.07,9216.0,334.3546,334.3546,333.9967,334.1558,9216.0
2024-05-10 11:40:00,336.0,336.02,335.59,335.72,15550.0,334.0862,334.1061,333.6785,333.8078,15550.0
2024-05-10 11:45:00,335.69,335.96,335.63,335.94,3998.0,333.7779,334.0464,333.7183,334.0265,3998.0
2024-05-10 11:50:00,335.96,336.12,335.96,335.97,3439.0,334.0464,334.2055,334.0464,334.0564,3439.0
2024-05-10 11:55:00,336.0,336.2,336.0,336.18,2300.0,334.0862,334.285,334.0862,334.2652,2300.0
2024-05-10 12:00:00,336.14,336.14,335.85,335.96,6027.0,334.2254,334.2254,333.937,334.0464,6027.0
2024-05-10 12:05:00,335.91,336.1,335.73,336.08,6330.0,333.9967,334.1856,333.8177,334.1657,6330.0
2024-05-10 12:10:00,336.05,336.22,336.03,336.16,4970.0,334.1359,334.3049,334.116,334.2453,4970.0
2024-05-10 12:15:00,336.17,336.28,336.14,336.17,19153.0,334.2552,334.3646,334.2254,334.2552,19153.0
2024-05-10 12:20:00,336.15,336.21,336.11,336.21,912.0,334.2353,334.295,334.1956,334.295,912.0
2024-05-10 12:25:00,336.28,336.28,336.1,336.17,1871.0,334.3646,334.3646,334.1856,334.2552,1871.0
2024-05-10 12:30:00,336.19,336.29,336.11,336.16,4504.0,334.2751,334.3745,334.1956,334.2453,4504.0
2024-05-10 12:35:00,336.18,336.18,335.96,335.98,1347.0,334.2652,334.2652,334.0464,334.0663,1347.0
2024-05-10 12:40:00,336.08,336.1,336.06,336.07,647.0,334.1657,334.1856,334.1458,334.1558,647.0
2024-05-10 12:45:00,336.08,336.45,336.06,336.42,5866.0,334.1657,334.5336,334.1458,334.5038,5866.0
2024-05-10 12:50:00,336.41,336.41,336.27,336.36,1925.0,334.4938,334.4938,334.3546,334.4441,1925.0
2024-05-10 12:55:00,336.37,336.51,336.33,336.4,2579.0,334.4541,334.5933,334.4143,334.4839,2579.0
2024-05-10 13:00:00,336.33,336.35,336.14,336.22,5180.0,334.4143,334.4342,334.2254,334.3049,5180.0
2024-05-10 13:05:00,336.25,336.26,336.12,336.12,8057.0,334.3348,334.3447,334.2055,334.2055,8057.0
2024-05-10 13:10:00,336.02,336.13,336.02,336.12,2644.0,334.1061,334.2154,334.1061,334.2055,2644.0
2024-05-10 13:15:00,336.13,336.21,336.13,336.16,2177.0,334.2154,334.295,334.2154,334.2453,2177.0
2024-05-10 13:20:00,336.09,336.13,336.06,336.06,4427.0,334.1757,334.2154,334.1458,334.1458,4427.0
2024-05-10 13:25:00,336.05,336.08,335.96,336.04,4123.0,334.1359,334.1657,334.0464,334.126,4123.0
2024-05-10 13:30:00,336.08,336.14,336.04,336.13,3658.0,334.1657,334.2254,334.126,334.2154,3658.0
2024-05-10 13:35:00,336.11,336.2,336.05,336.05,1522.0,334.1956,334.285,334.1359,334.1359,1522.0
2024-05-10 13:40:00,336.1,336.13,335.93,335.93,5692.0,334.1856,334.2154,334.0166,334.0166,5692.0
2024-05-10 13:45:00,335.94,335.98,335.75,335.98,3535.0,334.0265,334.0663,333.8376,334.0663,3535.0
2024-05-10 13:50:00,336.02,336.29,336.02,336.29,7056.0,334.1061,334.3745,334.1061,334.3745,7056.0
2024-05-10 13:55:00,336.32,336.62,336.32,336.59,6319.0,334.4044,334.7027,334.4044,334.6728,6319.0
2024-05-10 14:00:00,336.55,336.55,336.36,336.41,3097.0,334.633,334.633,334.4441,334.4938,3097.0
2024-05-10 14:05:00,336.41,336.61,336.4,336.61,1127.0,334.4938,334.6927,334.4839,334.6927,1127.0
2024-05-10 14:10:00,336.62,336.64,336.59,336.59,1109.0,334.7027,334.7225,334.6728,334.6728,1109.0
2024-05-10 14:15:00,336.62,336.7,336.62,336.7,502.0,334.7027,334.7822,334.7027,334.7822,502.0
2024-05-10 14:20:00,336.56,336.6,336.5,336.57,18731.0,334.643,334.6828,334.5833,334.6529,18731.0
2024-05-10 14:25:00,336.52,336.55,336.42,336.53,2621.0,334.6032,334.633,334.5038,334.6132,2621.0
2024-05-10 14:30:00,336.47,336.48,336.22,336.29,6922.0,334.5535,334.5634,334.3049,334.3745,6922.0
2024-05-10 14:35:00,336.28,336.28,336.18,336.22,822.0,334.3646,334.3646,334.2652,334.3049,822.0
2024-05-10 14:40:00,336.25,336.41,336.25,336.4,5757.0,334.3348,334.4938,334.3348,334.4839,5757.0
2024-05-10 14:45:00,336.39,336.47,336.34,336.46,148174.0,334.474,334.5535,334.4242,334.5436,148174.0
2024-05-10 14:50:00,336.55,336.58,336.47,336.48,711.0,334.633,334.6629,334.5535,334.5634,711.0
2024-05-10 14:55:00,336.49,336.63,336.49,336.63,7219.0,334.5734,334.7126,334.5734,334.7126,7219.0
2024-05-10 15:00:00,336.64,336.64,336.45,336.61,3719.0,334.7225,334.7225,334.5336,334.6927,3719.0
2024-05-10 15:05:00,336.63,336.63,336.47,336.53,2521.0,334.7126,334.7126,334.5535,334.6132,2521.0
2024-05-10 15:10:00,336.5,336.58,336.44,336.58,5786.0,334.5833,334.6629,334.5237,334.6629,5786.0
2024-05-10 15:15:00,336.47,336.71,336.47,336.68,9612.0,334.5535,334.7921,334.5535,334.7623,9612.0
2024-05-10 15:20:00,336.65,336.72,336.6,336.67,3528.0,334.7325,334.8021,334.6828,334.7524,3528.0
2024-05-10 15:25:00,336.69,336.72,336.62,336.62,5156.0,334.7723,334.8021,334.7027,334.7027,5156.0
2024-05-10 15:30:00,336.67,336.72,336.48,336.65,3788.0,334.7524,334.8021,334.5634,334.7325,3788.0
2024-05-10 15:35:00,336.55,336.7,336.55,336.69,1272.0,334.633,334.7822,334.633,334.7723,1272.0
2024-05-10 15:40:00,336.68,336.68,336.54,336.54,2562.0,334.7623,334.7623,334.6231,334.6231,2562.0
2024-05-10 15:45:00,336.49,336.51,336.42,336.44,2606.0,334.5734,334.5933,334.5038,334.5237,2606.0
2024-05-10 15:50:00,336.46,336.8,336.46,336.8,10181.0,334.5436,334.8816,334.5436,334.8816,10181.0
2024-05-10 15:55:00,336.79,336.93,336.6,336.63,14507.0,334.8717,335.0109,334.6828,334.7126,14507.0
2024-05-13 09:30:00,337.53,337.64,336.8,336.8,24562.0,335.6075,335.7168,334.8816,334.8816,24562.0
2024-05-13 09:35:00,336.78,337.07,336.55,336.55,12585.0,334.8617,335.1501,334.633,334.633,12585.0
2024-05-13 09:40:00,336.4,336.47,336.22,336.35,11824.0,334.4839,334.5535,334.3049,334.4342,11824.0
2024-05-13 09:45:00,336.29,336.29,335.89,335.98,14021.0,334.3745,334.3745,333.9768,334.0663,14021.0
2024-05-13 09:50:00,336.09,336.11,336.03,336.04,4287.0,334.1757,334.1956,334.116,334.126,4287.0
2024-05-13 09:55:00,336.19,336.33,335.86,336.33,3232.0,334.2751,334.4143,333.947,334.4143,3232.0
2024-05-13 10:00:00,336.3,336.41,336.25,336.38,19536.0,334.3845,334.4938,334.3348,334.464,19536.0
2024-05-13 10:05:00,336.41,336.44,336.25,336.38,4211.0,334.4938,334.5237,334.3348,334.464,4211.0
2024-05-13 10:10:00,336.39,336.39,336.27,336.35,3802.0,334.474,334.474,334.3546,334.4342,3802.0
2024-05-13 10:15:00,336.47,336.57,336.41,336.45,1869.0,334.5535,334.6529,334.4938,334.5336,1869.0
2024-05-13 10:20:00,336.46,336.61,336.43,336.61,2030.0,334.5436,334.6927,334.5137,334.6927,2030.0
2024-05-13 10:25:00,336.63,336.71,336.56,336.62,3325.0,334.7126,334.7921,334.643,334.7027,3325.0
2024-05-13 10:30:00,336.6,336.6,336.26,336.4,3274.0,334.6828,334.6828,334.3447,334.4839,3274.0
2024-05-13 10:35:00,336.48,336.48,336.26,336.38,2232.0,334.5634,334.5634,334.3447,334.464,2232.0
2024-05-13 10:40:00,336.4,336.41,336.27,336.37,8639.0,334.4839,334.4938,334.3546,334.4541,8639.0
2024-05-13 10:45:00,336.35,336.53,336.3,336.53,6706.0,334.4342,334.6132,334.3845,334.6132,6706.0
2024-05-13 10:50:00,336.57,336.57,336.38,336.5,5046.0,334.6529,334.6529,334.464,334.5833,5046.0
2024-05-13 10:55:00,336.5,336.61,336.41,336.42,2449.0,334.5833,334.6927,334.4938,334.5038,2449.0
2024-05-13 11:00:00,336.46,336.54,336.27,336.48,7473.0,334.5436,334.6231,334.3546,334.5634,7473.0
2024-05-13 11:05:00,336.43,336.54,336.39,336.41,3023.0,334.5137,334.6231,334.474,334.4938,3023.0
2024-05-13 11:10:00,336.6,336.66,336.6,336.63,1345.0,334.6828,334.7424,334.6828,334.7126,1345.0
2024-05-13 11:15:00,336.62,336.74,336.54,336.56,3606.0,334.7027,334.822,334.6231,334.643,3606.0
2024-05-13 11:20:00,336.6,336.61,336.5,336.61,1100.0,334.6828,334.6927,334.5833,334.6927,1100.0
2024-05-13 11:25:00,336.45,336.49,336.27,336.29,1073.0,334.5336,334.5734,334.3546,334.3745,1073.0
2024-05-13 11:30:00,336.11,336.5,336.11,336.43,5329.0,334.1956,334.5833,334.1956,334.5137,5329.0
2024-05-13 11:35:00,336.43,336.44,336.32,336.39,7272.0,334.5137,334.5237,334.4044,334.474,7272.0
2024-05-13 11:40:00,336.39,336.44,336.32,336.36,4429.0,334.474,334.5237,334.4044,334.4441,4429.0
2024-05-13 11:45:00,336.36,336.47,336.35,336.41,7268.0,334.4441,334.5535,334.4342,334.4938,7268.0
2024-05-13 11:50:00,336.43,336.61,336.43,336.61,5707.0,334.5137,334.6927,334.5137,334.6927,5707.0
2024-05-13 11:55:00,336.6,336.61,336.55,336.57,6005.0,334.6828,334.6927,334.633,334.6529,6005.0
2024-05-13 12:00:00,336.57,336.72,336.57,336.72,3835.0,334.6529,334.8021,334.6529,334.8021,3835.0
2024-05-13 12:05:00,336.74,336.83,336.72,336.82,5087.0,334.822,334.9115,334.8021,334.9015,5087.0
2024-05-13 12:10:00,336.83,336.83,336.7,336.7,7604.0,334.9115,334.9115,334.7822,334.7822,7604.0
2024-05-13 12:15:00,336.7,336.73,336.66,336.71,1668.0,334.7822,334.812,334.7424,334.7921,1668.0
2024-05-13 12:20:00,336.71,336.84,336.71,336.81,1802.0,334.7921,334.9214,334.7921,334.8916,1802.0
2024-05-13 12:25:00,336.84,336.84,336.82,336.84,1823.0,334.9214,334.9214,334.9015,334.9214,1823.0
2024-05-13 12:30:00,336.84,336.94,336.84,336.93,895.0,334.9214,335.0208,334.9214,335.0109,895.0
2024-05-13 12:35:00,336.96,337.0,336.82,336.91,1840.0,335.0407,335.0805,334.9015,334.991,1840.0
2024-05-13 12:40:00,336.82,336.87,336.81,336.81,700.0,334.9015,334.9512,334.8916,334.8916,700.0
2024-05-13 12:45:00,336.75,336.78,336.71,336.78,31591.0,334.8319,334.8617,334.7921,334.8617,31591.0
2024-05-13 12:50:00,336.73,336.82,336.67,336.7,3473.0,334.812,334.9015,334.7524,334.7822,3473.0
2024-05-13 12:55:00,336.67,336.74,336.63,336.74,20217.0,334.7524,334.822,334.7126,334.822,20217.0
2024-05-13 13:00:00,336.6,336.62,336.5,336.5,2119.0,334.6828,334.7027,334.5833,334.5833,2119.0
2024-05-13 13:05:00,336.31,336.32,335.92,335.97,4736.0,334.3944,334.4044,334.0066,334.0564,4736.0
2024-05-13 13:10:00,335.91,336.25,335.7,336.25,4018.0,333.9967,334.3348,333.7879,334.3348,4018.0
2024-05-13 13:15:00,336.25,336.58,336.25,336.57,4874.0,334.3348,334.6629,334.3348,334.6529,4874.0
2024-05-13 13:20:00,336.68,336.73,336.62,336.67,1603.0,334.7623,334.812,334.7027,334.7524,1603.0
2024-05-13 13:25:00,336.61,336.73,336.58,336.73,4665.0,334.6927,334.812,334.6629,334.812,4665.0
2024-05-13 13:30:00,336.74,336.75,336.59,336.59,4200.0,334.822,334.8319,334.6728,334.6728,4200.0
2024-05-13 13:35:00,336.56,336.58,336.5,336.55,1200.0,334.643,334.6629,334.5833,334.633,1200.0
2024-05-13 13:40:00,336.46,336.49,336.34,336.35,3152.0,334.5436,334.5734,334.4242,334.4342,3152.0
2024-05-13 13:45:00,336.36,336.43,336.32,336.33,2022.0,334.4441,334.5137,334.4044,334.4143,2022.0
2024-05-13 13:50:00,336.37,336.46,336.33,336.41,5609.0,334.4541,334.5436,334.4143,334.4938,5609.0
2024-05-13 13:55:00,336.43,336.57,336.37,336.53,3467.0,334.5137,334.6529,334.4541,334.6132,3467.0
2024-05-13 14:00:00,336.44,336.45,336.28,336.35,3184.0,334.5237,334.5336,334.3646,334.4342,3184.0
2024-05-13 14:05:00,336.37,336.49,336.37,336.47,2037.0,334.4541,334.5734,334.4541,334.5535,2037.0
2024-05-13 14:10:00,336.45,336.54,336.41,336.49,3323.0,334.5336,334.6231,334.4938,334.5734,3323.0
2024-05-13 14:15:00,336.49,336.55,336.43,336.51,5251.0,334.5734,334.633,334.5137,334.5933,5251.0
2024-05-13 14:20:00,336.6,336.6,336.51,336.56,5955.0,334.6828,334.6828,334.5933,334.643,5955.0
2024-05-13 14:25:00,336.52,336.59,336.5,336.56,79420.0,334.6032,334.6728,334.5833,334.643,79420.0
2024-05-13 14:30:00,336.55,336.61,336.47,336.59,7369.0,334.633,334.6927,334.5535,334.6728,7369.0
2024-05-13 14:35:00,336.62,336.65,336.6,336.61,3693.0,334.7027,334.7325,334.6828,334.6927,3693.0
2024-05-13 14:40:00,336.58,336.65,336.56,336.63,3794.0,334.6629,334.7325,334.643,334.7126,3794.0
2024-05-13 14:45:00,336.66,336.69,336.47,336.48,15335.0,334.7424,334.7723,334.5535,334.5634,15335.0
2024-05-13 14:50:00,336.48,336.56,336.44,336.47,15945.0,334.5634,334.643,334.5237,334.5535,15945.0
2024-05-13 14:55:00,336.47,336.64,336.44,336.64,15349.0,334.5535,334.7225,334.5237,334.7225,15349.0
2024-05-13 15:00:00,336.63,336.73,336.57,336.69,14085.0,334.7126,334.812,334.6529,334.7723,14085.0
2024-05-13 15:05:00,336.68,336.7,336.58,336.63,17528.0,334.7623,334.7822,334.6629,334.7126,17528.0
2024-05-13 15:10:00,336.6,336.75,336.55,336.73,15972.0,334.6828,334.8319,334.633,334.812,15972.0
2024-05-13 15:15:00,336.71,336.84,336.7,336.82,16747.0,334.7921,334.9214,334.7822,334.9015,16747.0
2024-05-13 15:20:00,336.83,336.87,336.58,336.59,19246.0,334.9115,334.9512,334.6629,334.6728,19246.0
2024-05-13 15:25:00,336.59,336.71,336.45,336.7,16443.0,334.6728,334.7921,334.5336,334.7822,16443.0
2024-05-13 15:30:00,336.7,336.76,336.66,336.75,19638.0,334.7822,334.8419,334.7424,334.8319,19638.0
2024-05-13 15:35:00,336.75,336.86,336.73,336.79,22984.0,334.8319,334.9413,334.812,334.8717,22984.0
2024-05-13 15:40:00,336.79,336.88,336.73,336.85,56326.0,334.8717,334.9612,334.812,334.9313,56326.0
2024-05-13 15:45:00,336.84,336.84,336.59,336.65,43210.0,334.9214,334.9214,334.6728,334.7325,43210.0
2024-05-13 15:50:00,336.65,336.86,336.63,336.75,44845.0,334.7325,334.9413,334.7126,334.8319,44845.0
2024-05-13 15:55:00,336.72,336.84,336.55,336.78,101511.0,334.8021,334.9214,334.633,334.8617,101511.0
2024-05-14 09:30:00,336.24,336.61,336.05,336.61,20332.0,334.3248,334.6927,334.1359,334.6927,20332.0
2024-05-14 09:35:00,336.6,336.88,336.55,336.87,17976.0,334.6828,334.9612,334.633,334.9512,17976.0
2024-05-14 09:40:00,336.85,337.25,336.79,337.07,5055.0,334.9313,335.3291,334.8717,335.1501,5055.0
2024-05-14 09:45:00,337.05,337.21,336.92,336.93,6097.0,335.1302,335.2893,335.0009,335.0109,6097.0
2024-05-14 09:50:00,336.97,337.09,336.87,336.9,9145.0,335.0507,335.17,334.9512,334.9811,9145.0
2024-05-14 09:55:00,336.88,336.88,336.46,336.46,4386.0,334.9612,334.9612,334.5436,334.5436,4386.0
2024-05-14 10:00:00,336.5,336.73,336.41,336.48,9405.0,334.5833,334.812,334.4938,334.5634,9405.0
2024-05-14 10:05:00,336.57,336.94,336.42,336.94,3370.0,334.6529,335.0208,334.5038,335.0208,3370.0
2024-05-14 10:10:00,336.96,336.97,336.79,336.81,3216.0,335.0407,335.0507,334.8717,334.8916,3216.0
2024-05-14 10:15:00,336.89,336.94,336.45,336.57,2922.0,334.9711,335.0208,334.5336,334.6529,2922.0
2024-05-14 10:20:00,336.59,337.34,336.58,337.33,5841.0,334.6728,335.4186,334.6629,335.4086,5841.0
2024-05-14 10:25:00,337.53,337.83,337.53,337.65,3463.0,335.6075,335.9058,335.6075,335.7268,3463.0
2024-05-14 10:30:00,337.73,337.74,337.54,337.54,5929.0,335.8063,335.8163,335.6174,335.6174,5929.0
2024-05-14 10:35:00,337.53,337.53,336.46,336.69,8183.0,335.6075,335.6075,334.5436,334.7723,8183.0
2024-05-14 10:40:00,336.41,336.78,336.41,336.77,8450.0,334.4938,334.8617,334.4938,334.8518,8450.0
2024-05-14 10:45:00,336.72,336.79,336.64,336.79,5418.0,334.8021,334.8717,334.7225,334.8717,5418.0
2024-05-14 10:50:00,336.73,336.93,336.73,336.82,5022.0,334.812,335.0109,334.812,334.9015,5022.0
2024-05-14 10:55:00,336.79,337.24,336.79,337.24,7364.0,334.8717,335.3191,334.8717,335.3191,7364.0
2024-05-14 11:00:00,337.3,337.46,337.2,337.29,8313.0,335.3788,335.5379,335.2793,335.3688,8313.0
2024-05-14 11:05:00,337.32,337.52,337.23,337.43,14966.0,335.3987,335.5975,335.3092,335.508,14966.0
2024-05-14 11:10:00,337.45,337.56,337.4,337.54,9877.0,335.5279,335.6373,335.4782,335.6174,9877.0
2024-05-14 11:15:00,337.56,337.83,337.5,337.51,14496.0,335.6373,335.9058,335.5776,335.5876,14496.0
2024-05-14 11:20:00,337.53,337.58,337.45,337.51,5863.0,335.6075,335.6572,335.5279,335.5876,5863.0
2024-05-14 11:25:00,337.46,337.67,337.39,337.66,11238.0,335.5379,335.7467,335.4683,335.7367,11238.0
2024-05-14 11:30:00,337.57,337.57,337.34,337.34,868.0,335.6472,335.6472,335.4186,335.4186,868.0
2024-05-14 11:35:00,337.13,337.24,336.99,336.99,3393.0,335.2097,335.3191,335.0705,335.0705,3393.0
2024-05-14 11:40:00,337.06,337.22,336.88,336.95,9509.0,335.1401,335.2992,334.9612,335.0308,9509.0
2024-05-14 11:45:00,336.99,336.99,336.74,336.92,3404.0,335.0705,335.0705,334.822,335.0009,3404.0
2024-05-14 11:50:00,337.04,337.04,336.91,336.95,2710.0,335.1203,335.1203,334.991,335.0308,2710.0
2024-05-14 11:55:00,337.02,337.02,336.89,336.89,2984.0,335.1004,335.1004,334.9711,334.9711,2984.0
2024-05-14 12:00:00,336.91,336.93,336.84,336.88,3142.0,334.991,335.0109,334.9214,334.9612,3142.0
2024-05-14 12:05:00,336.86,337.0,336.83,336.96,3749.0,334.9413,335.0805,334.9115,335.0407,3749.0
2024-05-14 12:10:00,336.95,337.02,336.83,336.85,15305.0,335.0308,335.1004,334.9115,334.9313,15305.0
2024-05-14 12:15:00,336.85,336.86,336.81,336.83,1600.0,334.9313,334.9413,334.8916,334.9115,1600.0
2024-05-14 12:20:00,336.83,336.84,336.61,336.64,4038.0,334.9115,334.9214,334.6927,334.7225,4038.0
2024-05-14 12:25:00,336.66,336.69,336.65,336.67,2513.0,334.7424,334.7723,334.7325,334.7524,2513.0
2024-05-14 12:30:00,336.65,336.72,336.6,336.68,1846.0,334.7325,334.8021,334.6828,334.7623,1846.0
2024-05-14 12:35:00,336.71,336.76,336.6,336.63,1733.0,334.7921,334.8419,334.6828,334.7126,1733.0
2024-05-14 12:40:00,336.63,336.68,336.59,336.6,3924.0,334.7126,334.7623,334.6728,334.6828,3924.0
2024-05-14 12:45:00,336.6,336.63,336.49,336.63,5014.0,334.6828,334.7126,334.5734,334.7126,5014.0
2024-05-14 12:50:00,336.79,336.8,336.62,336.73,1617.0,334.8717,334.8816,334.7027,334.812,1617.0
2024-05-14 12:55:00,336.76,336.78,336.69,336.78,1051.0,334.8419,334.8617,334.7723,334.8617,1051.0
2024-05-14 13:00:00,336.69,336.77,336.68,336.76,3550.0,334.7723,334.8518,334.7623,334.8419,3550.0
2024-05-14 13:05:00,336.68,336.71,336.62,336.69,5209.0,334.7623,334.7921,334.7027,334.7723,5209.0
2024-05-14 13:10:00,336.71,336.74,336.65,336.69,3290.0,334.7921,334.822,334.7325,334.7723,3290.0
2024-05-14 13:15:00,336.66,336.73,336.59,336.73,3841.0,334.7424,334.812,334.6728,334.812,3841.0
2024-05-14 13:20:00,336.75,336.92,336.68,336.92,9281.0,334.8319,335.0009,334.7623,335.0009,9281.0
2024-05-14 13:25:00,336.89,337.08,336.89,337.05,3664.0,334.9711,335.16,334.9711,335.1302,3664.0
2024-05-14 13:30:00,337.06,337.14,337.03,337.07,1870.0,335.1401,335.2197,335.1103,335.1501,1870.0
2024-05-14 13:35:00,337.08,337.14,337.07,337.08,3305.0,335.16,335.2197,335.1501,335.16,3305.0
2024-05-14 13:40:00,337.11,337.35,337.11,337.33,2972.0,335.1899,335.4285,335.1899,335.4086,2972.0
2024-05-14 13:45:00,337.35,337.35,337.25,337.25,1587.0,335.4285,335.4285,335.3291,335.3291,1587.0
2024-05-14 13:50:00,337.25,337.25,337.12,337.23,3368.0,335.3291,335.3291,335.1998,335.3092,3368.0
2024-05-14 13:55:00,337.22,337.24,337.12,337.24,2833.0,335.2992,335.3191,335.1998,335.3191,2833.0
2024-05-14 14:00:00,337.24,337.41,337.24,337.4,2383.0,335.3191,335.4882,335.3191,335.4782,2383.0
2024-05-14 14:05:00,337.38,337.6,337.37,337.54,3559.0,335.4583,335.6771,335.4484,335.6174,3559.0
2024-05-14 14:10:00,337.54,338.03,337.53,338.03,2911.0,335.6174,336.1046,335.6075,336.1046,2911.0
2024-05-14 14:15:00,338.0,338.12,337.99,338.1,2990.0,336.0748,336.1941,336.0648,336.1742,2990.0
2024-05-14 14:20:00,338.11,338.12,338.1,338.11,609.0,336.1842,336.1941,336.1742,336.1842,609.0
2024-05-14 14:25:00,338.05,338.1,338.02,338.08,5479.0,336.1245,336.1742,336.0947,336.1543,5479.0
2024-05-14 14:30:00,338.07,338.42,337.98,338.39,7543.0,336.1444,336.4924,336.0549,336.4626,7543.0
2024-05-14 14:35:00,338.3,338.41,338.3,338.41,632.0,336.3731,336.4825,336.3731,336.4825,632.0
2024-05-14 14:40:00,338.5,338.8,338.49,338.79,1949.0,336.5719,336.8702,336.562,336.8603,1949.0
2024-05-14 14:45:00,338.6,338.68,338.59,338.6,772.0,336.6714,336.7509,336.6614,336.6714,772.0
2024-05-14 14:50:00,338.49,338.66,338.49,338.66,11205.0,336.562,336.731,336.562,336.731,11205.0
2024-05-14 14:55:00,338.76,338.81,338.68,338.77,4063.0,336.8305,336.8802,336.7509,336.8404,4063.0
2024-05-14 15:00:00,338.74,338.81,338.71,338.74,3542.0,336.8106,336.8802,336.7807,336.8106,3542.0
2024-05-14 15:05:00,338.61,338.62,338.56,338.6,2089.0,336.6813,336.6913,336.6316,336.6714,2089.0
2024-05-14 15:10:00,338.75,338.85,338.75,338.79,2805.0,336.8205,336.9199,336.8205,336.8603,2805.0
2024-05-14 15:15:00,338.77,338.94,338.74,338.94,3201.0,336.8404,337.0094,336.8106,337.0094,3201.0
2024-05-14 15:20:00,338.92,339.21,338.9,339.06,3682.0,336.9896,337.2779,336.9697,337.1288,3682.0
2024-05-14 15:25:00,338.97,338.98,338.86,338.96,7756.0,337.0393,337.0492,336.9299,337.0293,7756.0
2024-05-14 15:30:00,338.92,338.95,338.9,338.95,4989.0,336.9896,337.0194,336.9697,337.0194,4989.0
2024-05-14 15:35:00,338.93,338.93,338.82,338.82,6402.0,336.9995,336.9995,336.8901,336.8901,6402.0
2024-05-14 15:40:00,338.83,339.02,338.83,339.02,5208.0,336.9001,337.089,336.9001,337.089,5208.0
2024-05-14 15:45:00,339.02,339.04,338.72,338.72,9233.0,337.089,337.1089,336.7907,336.7907,9233.0
2024-05-14 15:50:00,338.76,339.0,338.73,339.0,9292.0,336.8305,337.0691,336.8006,337.0691,9292.0
2024-05-14 15:55:00,339.06,339.06,338.67,338.67,16992.0,337.1288,337.1288,336.741,336.741,16992.0
2024-05-15 09:30:00,340.27,341.12,340.19,340.96,17921.0,338.3319,339.177,338.2523,339.0179,17921.0
2024-05-15 09:35:00,341.13,341.14,340.72,340.93,10011.0,339.187,339.1969,338.7793,338.9881,10011.0
2024-05-15 09:40:00,341.03,341.31,340.9,340.9,14991.0,339.0875,339.3659,338.9583,338.9583,14991.0
2024-05-15 09:45:00,340.74,341.02,340.54,340.61,6686.0,338.7992,339.0776,338.6003,338.6699,6686.0
2024-05-15 09:50:00,340.32,340.32,339.89,340.16,2616.0,338.3816,338.3816,337.954,338.2225,2616.0
2024-05-15 09:55:00,340.42,340.56,340.39,340.53,1807.0,338.481,338.6202,338.4512,338.5904,1807.0
2024-05-15 10:00:00,340.66,341.06,340.64,341.06,4303.0,338.7196,339.1174,338.6998,339.1174,4303.0
2024-05-15 10:05:00,341.05,341.33,341.03,341.12,1397.0,339.1074,339.3858,339.0875,339.177,1397.0
2024-05-15 10:10:00,341.16,341.3,341.01,341.01,4282.0,339.2168,339.356,339.0676,339.0676,4282.0
2024-05-15 10:15:00,341.08,341.36,341.01,341.27,9616.0,339.1372,339.4157,339.0676,339.3262,9616.0
2024-05-15 10:20:00,341.32,341.51,341.3,341.49,11371.0,339.3759,339.5648,339.356,339.5449,11371.0
2024-05-15 10:25:00,341.36,341.4,341.19,341.4,1739.0,339.4157,339.4554,339.2466,339.4554,1739.0
2024-05-15 10:30:00,341.37,341.7,341.32,341.63,22893.0,339.4256,339.7537,339.3759,339.6841,22893.0
2024-05-15 10:35:00,341.62,341.87,341.55,341.77,8840.0,339.6742,339.9227,339.6046,339.8233,8840.0
2024-05-15 10:40:00,341.72,341.93,341.71,341.85,4307.0,339.7736,339.9824,339.7637,339.9029,4307.0
2024-05-15 10:45:00,341.82,341.99,341.8,341.99,692.0,339.873,340.0421,339.8531,340.0421,692.0
2024-05-15 10:50:00,342.02,342.03,341.84,341.84,3856.0,340.0719,340.0818,339.8929,339.8929,3856.0
2024-05-15 10:55:00,341.86,341.98,341.86,341.98,3302.0,339.9128,340.0321,339.9128,340.0321,3302.0
2024-05-15 11:00:00,342.09,342.2,342.08,342.1,20155.0,340.1415,340.2509,340.1316,340.1514,20155.0
2024-05-15 11:05:00,342.06,342.51,342.06,342.43,6809.0,340.1117,340.5591,340.1117,340.4796,6809.0
2024-05-15 11:10:00,342.37,342.56,342.37,342.56,8047.0,340.4199,340.6088,340.4199,340.6088,8047.0
2024-05-15 11:15:00,342.6,342.67,342.5,342.66,3929.0,340.6486,340.7182,340.5492,340.7082,3929.0
2024-05-15 11:20:00,342.65,342.73,342.59,342.59,2556.0,340.6983,340.7778,340.6386,340.6386,2556.0
2024-05-15 11:25:00,342.61,342.66,342.43,342.66,8761.0,340.6585,340.7082,340.4796,340.7082,8761.0
2024-05-15 11:30:00,342.72,342.74,342.61,342.69,4257.0,340.7679,340.7878,340.6585,340.7381,4257.0
2024-05-15 11:35:00,342.65,342.71,342.56,342.56,2431.0,340.6983,340.758,340.6088,340.6088,2431.0
2024-05-15 11:40:00,342.62,342.73,342.58,342.68,3939.0,340.6685,340.7778,340.6287,340.7281,3939.0
2024-05-15 11:45:00,342.64,342.71,342.55,342.65,3912.0,340.6884,340.758,340.5989,340.6983,3912.0
2024-05-15 11:50:00,342.68,342.77,342.65,342.76,4654.0,340.7281,340.8176,340.6983,340.8077,4654.0
2024-05-15 11:55:00,342.8,342.81,342.61,342.68,10427.0,340.8475,340.8574,340.6585,340.7281,10427.0
2024-05-15 12:00:00,342.7,342.7,342.42,342.51,8155.0,340.748,340.748,340.4696,340.5591,8155.0
2024-05-15 12:05:00,342.46,342.54,342.36,342.52,9046.0,340.5094,340.5889,340.41,340.569,9046.0
2024-05-15 12:10:00,342.66,342.66,342.56,342.65,5774.0,340.7082,340.7082,340.6088,340.6983,5774.0
2024-05-15 12:15:00,342.54,342.63,342.5,342.63,3618.0,340.5889,340.6784,340.5492,340.6784,3618.0
2024-05-15 12:20:00,342.6,342.7,342.52,342.7,3496.0,340.6486,340.748,340.569,340.748,3496.0
2024-05-15 12:25:00,342.68,342.78,342.59,342.78,5922.0,340.7281,340.8276,340.6386,340.8276,5922.0
2024-05-15 12:30:00,342.81,342.88,342.74,342.83,4588.0,340.8574,340.927,340.7878,340.8773,4588.0
2024-05-15 12:35:00,342.92,342.92,342.85,342.87,1631.0,340.9668,340.9668,340.8972,340.9171,1631.0
2024-05-15 12:40:00,342.88,342.89,342.72,342.77,28299.0,340.927,340.9369,340.7679,340.8176,28299.0
2024-05-15 12:45:00,342.74,342.93,342.74,342.81,6660.0,340.7878,340.9767,340.7878,340.8574,6660.0
2024-05-15 12:50:00,342.82,342.98,342.81,342.97,7063.0,340.8673,341.0264,340.8574,341.0165,7063.0
2024-05-15 12:55:00,342.98,343.07,342.97,343.0,3916.0,341.0264,341.1159,341.0165,341.0463,3916.0
2024-05-15 13:00:00,343.07,343.14,343.03,343.1,2622.0,341.1159,341.1855,341.0761,341.1457,2622.0
2024-05-15 13:05:00,343.19,343.19,343.09,343.13,3998.0,341.2352,341.2352,341.1358,341.1756,3998.0
2024-05-15 13:10:00,343.09,343.27,343.09,343.27,4125.0,341.1358,341.3148,341.1358,341.3148,4125.0
2024-05-15 13:15:00,343.28,343.33,343.09,343.15,28915.0,341.3247,341.3744,341.1358,341.1955,28915.0
2024-05-15 13:20:00,343.15,343.17,343.07,343.08,3444.0,341.1955,341.2153,341.1159,341.1259,3444.0
2024-05-15 13:25:00,343.09,343.32,343.02,343.32,13460.0,341.1358,341.3645,341.0662,341.3645,13460.0
2024-05-15 13:30:00,343.3,343.37,343.22,343.37,2604.0,341.3446,341.4142,341.2651,341.4142,2604.0
2024-05-15 13:35:00,343.36,343.52,343.36,343.4,4446.0,341.4043,341.5633,341.4043,341.444,4446.0
2024-05-15 13:40:00,343.4,343.48,343.32,343.48,2600.0,341.444,341.5236,341.3645,341.5236,2600.0
2024-05-15 13:45:00,343.46,343.49,343.21,343.3,3084.0,341.5037,341.5335,341.2551,341.3446,3084.0
2024-05-15 13:50:00,343.38,343.62,343.36,343.61,5677.0,341.4241,341.6628,341.4043,341.6528,5677.0
2024-05-15 13:55:00,343.61,343.65,343.55,343.64,11263.0,341.6528,341.6926,341.5932,341.6827,11263.0
2024-05-15 14:00:00,343.66,343.69,343.55,343.63,4392.0,341.7026,341.7324,341.5932,341.6727,4392.0
2024-05-15 14:05:00,343.71,343.83,343.69,343.78,17117.0,341.7523,341.8716,341.7324,341.8219,17117.0
2024-05-15 14:10:00,343.87,344.02,343.78,344.02,3463.0,341.9114,342.0605,341.8219,342.0605,3463.0
2024-05-15 14:15:00,343.95,343.97,343.64,343.77,12079.0,341.9909,342.0108,341.6827,341.8119,12079.0
2024-05-15 14:20:00,343.78,343.78,343.62,343.75,5194.0,341.8219,341.8219,341.6628,341.792,5194.0
2024-05-15 14:25:00,343.75,343.82,343.62,343.67,4512.0,341.792,341.8616,341.6628,341.7125,4512.0
2024-05-15 14:30:00,343.65,343.68,343.46,343.47,6590.0,341.6926,341.7224,341.5037,341.5136,6590.0
2024-05-15 14:35:00,343.45,343.64,343.45,343.63,4729.0,341.4937,341.6827,341.4937,341.6727,4729.0
2024-05-15 14:40:00,343.66,343.66,343.56,343.57,4278.0,341.7026,341.7026,341.6031,341.6131,4278.0
2024-05-15 14:45:00,343.61,343.62,343.45,343.47,1050.0,341.6528,341.6628,341.4937,341.5136,1050.0
2024-05-15 14:50:00,343.54,343.66,343.49,343.64,2578.0,341.5832,341.7026,341.5335,341.6827,2578.0
2024-05-15 14:55:00,343.63,343.68,343.55,343.68,9470.0,341.6727,341.7224,341.5932,341.7224,9470.0
2024-05-15 15:00:00,343.67,343.67,343.54,343.63,4917.0,341.7125,341.7125,341.5832,341.6727,4917.0
2024-05-15 15:05:00,343.66,343.75,343.54,343.75,6632.0,341.7026,341.792,341.5832,341.792,6632.0
2024-05-15 15:10:00,343.77,343.77,343.59,343.64,5326.0,341.8119,341.8119,341.633,341.6827,5326.0
2024-05-15 15:15:00,343.59,343.85,343.58,343.83,11411.0,341.633,341.8915,341.623,341.8716,11411.0
2024-05-15 15:20:00,343.88,343.94,343.83,343.87,10462.0,341.9213,341.981,341.8716,341.9114,10462.0
2024-05-15 15:25:00,343.82,343.9,343.78,343.8,12116.0,341.8616,341.9412,341.8219,341.8418,12116.0
2024-05-15 15:30:00,343.77,343.91,343.73,343.91,10630.0,341.8119,341.9511,341.7722,341.9511,10630.0
2024-05-15 15:35:00,343.88,343.93,343.8,343.87,4269.0,341.9213,341.971,341.8418,341.9114,4269.0
2024-05-15 15:40:00,343.86,343.97,343.85,343.92,17872.0,341.9014,342.0108,341.8915,341.9611,17872.0
2024-05-15 15:45:00,343.92,344.02,343.86,343.88,25216.0,341.9611,342.0605,341.9014,341.9213,25216.0
2024-05-15 15:50:00,343.87,344.04,343.72,344.03,42532.0,341.9114,342.0804,341.7622,342.0704,42532.0
2024-05-15 15:55:00,344.0,344.21,343.83,344.03,72435.0,342.0406,342.2494,341.8716,342.0704,72435.0
2024-05-16 09:30:00,344.2,344.31,343.98,344.29,23877.0,342.2395,342.3488,342.0207,342.329,23877.0
2024-05-16 09:35:00,344.22,344.67,344.05,344.54,3928.0,342.2594,342.7068,342.0903,342.5775,3928.0
2024-05-16 09:40:00,344.55,344.55,344.22,344.22,13957.0,342.5875,342.5875,342.2594,342.2594,13957.0
2024-05-16 09:45:00,344.33,344.44,344.33,344.4,4375.0,342.3687,342.4781,342.3687,342.4383,4375.0
2024-05-16 09:50:00,344.5,344.58,344.37,344.46,6109.0,342.5378,342.6173,342.4085,342.498,6109.0
2024-05-16 09:55:00,344.45,344.59,344.34,344.49,13730.0,342.4881,342.6273,342.3787,342.5278,13730.0
2024-05-16 10:00:00,344.52,344.52,344.12,344.15,6072.0,342.5577,342.5577,342.1599,342.1898,6072.0
2024-05-16 10:05:00,344.24,344.25,343.66,344.12,12245.0,342.2792,342.2892,341.7026,342.1599,12245.0
2024-05-16 10:10:00,344.09,344.36,344.09,344.19,9131.0,342.1301,342.3986,342.1301,342.2295,9131.0
2024-05-16 10:15:00,344.32,344.4,344.32,344.4,1227.0,342.3588,342.4383,342.3588,342.4383,1227.0
2024-05-16 10:20:00,344.38,344.62,344.33,344.61,1924.0,342.4185,342.6571,342.3687,342.6471,1924.0
2024-05-16 10:25:00,344.66,344.7,344.6,344.62,3838.0,342.6969,342.7366,342.6372,342.6571,3838.0
2024-05-16 10:30:00,344.64,344.69,344.55,344.56,2979.0,342.677,342.7267,342.5875,342.5974,2979.0
2024-05-16 10:35:00,344.56,344.7,344.56,344.6,3638.0,342.5974,342.7366,342.5974,342.6372,3638.0
2024-05-16 10:40:00,344.62,344.8,344.61,344.76,9370.0,342.6571,342.8361,342.6471,342.7963,9370.0
2024-05-16 10:45:00,344.76,344.87,344.75,344.76,13777.0,342.7963,342.9057,342.7863,342.7963,13777.0
2024-05-16 10:50:00,344.77,344.89,344.73,344.89,13135.0,342.8062,342.9255,342.7665,342.9255,13135.0
2024-05-16 10:55:00,344.92,345.09,344.85,345.02,7442.0,342.9554,343.1244,342.8858,343.0548,7442.0
2024-05-16 11:00:00,345.07,345.18,345.02,345.04,20577.0,343.1045,343.2139,343.0548,343.0747,20577.0
2024-05-16 11:05:00,345.05,345.09,344.89,345.0,14030.0,343.0846,343.1244,342.9255,343.0349,14030.0
2024-05-16 11:10:00,344.99,344.99,344.53,344.58,14303.0,343.025,343.025,342.5676,342.6173,14303.0
2024-05-16 11:15:00,344.56,344.63,344.45,344.6,17583.0,342.5974,342.667,342.4881,342.6372,17583.0
2024-05-16 11:20:00,344.6,344.63,344.41,344.55,5514.0,342.6372,342.667,342.4483,342.5875,5514.0
2024-05-16 11:25:00,344.56,344.88,344.55,344.85,5625.0,342.5974,342.9156,342.5875,342.8858,5625.0
2024-05-16 11:30:00,344.94,345.06,344.86,345.06,5963.0,342.9753,343.0946,342.8957,343.0946,5963.0
2024-05-16 11:35:00,345.06,345.06,344.7,344.71,9060.0,343.0946,343.0946,342.7366,342.7466,9060.0
2024-05-16 11:40:00,344.71,344.76,344.57,344.75,6699.0,342.7466,342.7963,342.6074,342.7863,6699.0
2024-05-16 11:45:00,344.78,344.78,344.67,344.71,4159.0,342.8162,342.8162,342.7068,342.7466,4159.0
2024-05-16 11:50:00,344.59,344.72,344.59,344.66,3823.0,342.6273,342.7565,342.6273,342.6969,3823.0
2024-05-16 11:55:00,344.63,344.67,344.55,344.59,6033.0,342.667,342.7068,342.5875,342.6273,6033.0
2024-05-16 12:00:00,344.5,344.5,344.03,344.24,13172.0,342.5378,342.5378,342.0704,342.2792,13172.0
2024-05-16 12:05:00,344.23,344.31,344.11,344.28,5598.0,342.2693,342.3488,342.15,342.319,5598.0
2024-05-16 12:10:00,344.29,344.43,344.29,344.41,9910.0,342.329,342.4682,342.329,342.4483,9910.0
2024-05-16 12:15:00,344.39,344.39,344.2,344.21,6269.0,342.4284,342.4284,342.2395,342.2494,6269.0
2024-05-16 12:20:00,344.15,344.31,344.06,344.31,5468.0,342.1898,342.3488,342.1003,342.3488,5468.0
2024-05-16 12:25:00,344.31,344.36,344.22,344.22,3744.0,342.3488,342.3986,342.2594,342.2594,3744.0
2024-05-16 12:30:00,344.21,344.21,344.0,344.15,6692.0,342.2494,342.2494,342.0406,342.1898,6692.0
2024-05-16 12:35:00,344.16,344.3,344.06,344.25,78520.0,342.1997,342.3389,342.1003,342.2892,78520.0
2024-05-16 12:40:00,344.26,344.27,344.16,344.27,4606.0,342.2991,342.3091,342.1997,342.3091,4606.0
2024-05-16 12:45:00,344.25,344.34,344.18,344.25,19727.0,342.2892,342.3787,342.2196,342.2892,19727.0
2024-05-16 12:50:00,344.26,344.37,344.26,344.36,1400.0,342.2991,342.4085,342.2991,342.3986,1400.0
2024-05-16 12:55:00,344.38,344.41,344.34,344.41,7044.0,342.4185,342.4483,342.3787,342.4483,7044.0
2024-05-16 13:00:00,344.4,344.4,344.18,344.21,6784.0,342.4383,342.4383,342.2196,342.2494,6784.0
2024-05-16 13:05:00,344.23,344.44,344.23,344.42,7801.0,342.2693,342.4781,342.2693,342.4582,7801.0
2024-05-16 13:10:00,344.4,344.43,344.3,344.43,6293.0,342.4383,342.4682,342.3389,342.4682,6293.0
2024-05-16 13:15:00,344.47,344.48,344.33,344.37,13431.0,342.5079,342.5179,342.3687,342.4085,13431.0
2024-05-16 13:20:00,344.38,344.43,343.49,343.58,23454.0,342.4185,342.4682,341.5335,341.623,23454.0
2024-05-16 13:25:00,343.47,343.85,343.4,343.6,16274.0,341.5136,341.8915,341.444,341.6429,16274.0
2024-05-16 13:30:00,343.68,343.85,343.66,343.84,7939.0,341.7224,341.8915,341.7026,341.8815,7939.0
2024-05-16 13:35:00,343.8,343.8,343.53,343.6,3660.0,341.8418,341.8418,341.5733,341.6429,3660.0
2024-05-16 13:40:00,343.64,343.77,343.55,343.76,4060.0,341.6827,341.8119,341.5932,341.802,4060.0
2024-05-16 13:45:00,343.71,343.71,343.39,343.49,9786.0,341.7523,341.7523,341.4341,341.5335,9786.0
2024-05-16 13:50:00,343.51,343.87,343.51,343.86,6616.0,341.5534,341.9114,341.5534,341.9014,6616.0
2024-05-16 13:55:00,343.87,343.98,343.84,343.89,6374.0,341.9114,342.0207,341.8815,341.9312,6374.0
2024-05-16 14:00:00,343.93,343.93,343.72,343.72,7176.0,341.971,341.971,341.7622,341.7622,7176.0
2024-05-16 14:05:00,343.75,343.8,343.52,343.54,8283.0,341.792,341.8418,341.5633,341.5832,8283.0
2024-05-16 14:10:00,343.59,343.59,343.24,343.25,7593.0,341.633,341.633,341.2849,341.2949,7593.0
2024-05-16 14:15:00,343.21,343.43,343.17,343.43,7635.0,341.2551,341.4739,341.2153,341.4739,7635.0
2024-05-16 14:20:00,343.43,343.66,343.43,343.63,5954.0,341.4739,341.7026,341.4739,341.6727,5954.0
2024-05-16 14:25:00,343.6,343.72,343.38,343.46,1127871.0,341.6429,341.7622,341.4241,341.5037,1127871.0
2024-05-16 14:30:00,343.47,343.76,343.47,343.65,37309.0,341.5136,341.802,341.5136,341.6926,37309.0
2024-05-16 14:35:00,343.64,343.79,343.61,343.71,7374.0,341.6827,341.8318,341.6528,341.7523,7374.0
2024-05-16 14:40:00,343.71,343.96,343.71,343.91,7268.0,341.7523,342.0008,341.7523,341.9511,7268.0
2024-05-16 14:45:00,343.91,343.94,343.76,343.83,9167.0,341.9511,341.981,341.802,341.8716,9167.0
2024-05-16 14:50:00,343.85,343.86,343.76,343.86,4360.0,341.8915,341.9014,341.802,341.9014,4360.0
2024-05-16 14:55:00,343.89,343.93,343.71,343.93,8565.0,341.9312,341.971,341.7523,341.971,8565.0
2024-05-16 15:00:00,343.89,343.96,343.79,343.94,5117.0,341.9312,342.0008,341.8318,341.981,5117.0
2024-05-16 15:05:00,343.96,344.0,343.91,343.94,4131.0,342.0008,342.0406,341.9511,341.981,4131.0
2024-05-16 15:10:00,343.93,343.94,343.76,343.87,9958.0,341.971,341.981,341.802,341.9114,9958.0
2024-05-16 15:15:00,343.92,343.92,343.79,343.89,3948.0,341.9611,341.9611,341.8318,341.9312,3948.0
2024-05-16 15:20:00,343.86,343.89,343.77,343.8,6552.0,341.9014,341.9312,341.8119,341.8418,6552.0
2024-05-16 15:25:00,343.8,343.85,343.76,343.81,9708.0,341.8418,341.8915,341.802,341.8517,9708.0
2024-05-16 15:30:00,343.78,343.82,343.43,343.53,7544.0,341.8219,341.8616,341.4739,341.5733,7544.0
2024-05-16 15:35:00,343.46,343.57,343.09,343.17,7003.0,341.5037,341.6131,341.1358,341.2153,7003.0
2024-05-16 15:40:00,343.29,343.34,343.06,343.09,13678.0,341.3347,341.3844,341.106,341.1358,13678.0
2024-05-16 15:45:00,343.08,343.26,343.03,343.11,225350.0,341.1259,341.3048,341.0761,341.1557,225350.0
2024-05-16 15:50:00,343.13,343.72,343.13,343.69,34222.0,341.1756,341.7622,341.1756,341.7324,34222.0
2024-05-16 15:55:00,343.7,343.7,342.8,342.92,55047.0,341.7423,341.7423,340.8475,340.9668,55047.0
2024-05-17 09:30:00,343.36,343.87,342.68,342.75,62030.0,341.4043,341.9114,340.7281,340.7977,62030.0
2024-05-17 09:35:00,342.77,343.25,342.76,343.11,6275.0,340.8176,341.2949,340.8077,341.1557,6275.0
2024-05-17 09:40:00,343.02,343.04,342.82,342.82,9692.0,341.0662,341.0861,340.8673,340.8673,9692.0
2024-05-17 09:45:00,342.9,342.98,342.77,342.79,13549.0,340.9469,341.0264,340.8176,340.8375,13549.0
2024-05-17 09:50:00,342.86,342.87,342.7,342.73,6720.0,340.9071,340.9171,340.748,340.7778,6720.0
2024-05-17 09:55:00,342.75,342.85,342.54,342.85,2288.0,340.7977,340.8972,340.5889,340.8972,2288.0
2024-05-17 10:00:00,342.82,342.95,342.78,342.89,1599.0,340.8673,340.9966,340.8276,340.9369,1599.0
2024-05-17 10:05:00,342.87,342.87,342.58,342.71,5204.0,340.9171,340.9171,340.6287,340.758,5204.0
2024-05-17 10:10:00,342.57,342.67,342.45,342.67,525.0,340.6188,340.7182,340.4994,340.7182,525.0
2024-05-17 10:15:00,342.69,342.77,342.51,342.62,6986.0,340.7381,340.8176,340.5591,340.6685,6986.0
2024-05-17 10:20:00,342.66,342.94,342.64,342.88,6869.0,340.7082,340.9867,340.6884,340.927,6869.0
2024-05-17 10:25:00,342.89,343.05,342.87,343.03,2889.0,340.9369,341.096,340.9171,341.0761,2889.0
2024-05-17 10:30:00,343.06,343.27,343.01,343.27,5206.0,341.106,341.3148,341.0563,341.3148,5206.0
2024-05-17 10:35:00,343.28,343.3,343.08,343.21,11679.0,341.3247,341.3446,341.1259,341.2551,11679.0
2024-05-17 10:40:00,343.23,343.32,343.2,343.31,4805.0,341.275,341.3645,341.2452,341.3545,4805.0
2024-05-17 10:45:00,343.29,343.35,343.29,343.32,24849.0,341.3347,341.3943,341.3347,341.3645,24849.0
2024-05-17 10:50:00,343.31,343.32,343.16,343.22,23343.0,341.3545,341.3645,341.2054,341.2651,23343.0
2024-05-17 10:55:00,343.23,343.23,343.07,343.07,6796.0,341.275,341.275,341.1159,341.1159,6796.0
2024-05-17 11:00:00,343.03,343.05,342.5,342.53,4417.0,341.0761,341.096,340.5492,340.579,4417.0
2024-05-17 11:05:00,342.63,342.88,342.62,342.88,3630.0,340.6784,340.927,340.6685,340.927,3630.0
2024-05-17 11:10:00,342.81,342.9,342.72,342.86,1843.0,340.8574,340.9469,340.7679,340.9071,1843.0
2024-05-17 11:15:00,342.89,342.92,342.82,342.84,600.0,340.9369,340.9668,340.8673,340.8872,600.0
2024-05-17 11:20:00,342.81,342.87,342.69,342.69,7833.0,340.8574,340.9171,340.7381,340.7381,7833.0
2024-05-17 11:25:00,342.73,342.9,342.73,342.86,3385.0,340.7778,340.9469,340.7778,340.9071,3385.0
2024-05-17 11:30:00,342.83,342.83,342.58,342.58,5398.0,340.8773,340.8773,340.6287,340.6287,5398.0
2024-05-17 11:35:00,342.61,342.61,342.49,342.5,6520.0,340.6585,340.6585,340.5392,340.5492,6520.0
2024-05-17 11:40:00,342.49,342.59,342.47,342.49,3304.0,340.5392,340.6386,340.5193,340.5392,3304.0
2024-05-17 11:45:00,342.51,342.59,342.37,342.37,4908.0,340.5591,340.6386,340.4199,340.4199,4908.0
2024-05-17 11:50:00,342.35,342.67,342.35,342.67,3945.0,340.4,340.7182,340.4,340.7182,3945.0
2024-05-17 11:55:00,342.68,342.84,342.67,342.84,1472.0,340.7281,340.8872,340.7182,340.8872,1472.0
2024-05-17 12:00:00,342.8,342.9,342.77,342.9,1763.0,340.8475,340.9469,340.8176,340.9469,1763.0
2024-05-17 12:05:00,342.78,342.78,342.62,342.74,2465.0,340.8276,340.8276,340.6685,340.7878,2465.0
2024-05-17 12:10:00,342.77,342.78,342.71,342.73,1796.0,340.8176,340.8276,340.758,340.7778,1796.0
2024-05-17 12:15:00,342.69,342.79,342.68,342.78,56792.0,340.7381,340.8375,340.7281,340.8276,56792.0
2024-05-17 12:20:00,342.75,342.76,342.56,342.66,3508.0,340.7977,340.8077,340.6088,340.7082,3508.0
2024-05-17 12:25:00,342.65,342.72,342.6,342.67,3617.0,340.6983,340.7679,340.6486,340.7182,3617.0
2024-05-17 12:30:00,342.66,342.67,342.5,342.62,2423.0,340.7082,340.7182,340.5492,340.6685,2423.0
2024-05-17 12:35:00,342.62,342.71,342.62,342.68,3066.0,340.6685,340.758,340.6685,340.7281,3066.0
2024-05-17 12:40:00,342.64,342.64,342.4,342.41,6278.0,340.6884,340.6884,340.4497,340.4597,6278.0
2024-05-17 12:45:00,342.4,342.52,342.2,342.52,8425.0,340.4497,340.569,340.2509,340.569,8425.0
2024-05-17 12:50:00,342.51,342.71,342.51,342.68,6864.0,340.5591,340.758,340.5591,340.7281,6864.0
2024-05-17 12:55:00,342.67,342.76,342.67,342.71,1700.0,340.7182,340.8077,340.7182,340.758,1700.0
2024-05-17 13:00:00,342.71,342.8,342.64,342.72,4801.0,340.758,340.8475,340.6884,340.7679,4801.0
2024-05-17 13:05:00,342.73,342.74,342.64,342.71,2857.0,340.7778,340.7878,340.6884,340.758,2857.0
2024-05-17 13:10:00,342.71,342.72,342.62,342.67,3900.0,340.758,340.7679,340.6685,340.7182,3900.0
2024-05-17 13:15:00,342.72,342.75,342.49,342.57,7750.0,340.7679,340.7977,340.5392,340.6188,7750.0
2024-05-17 13:20:00,342.49,342.49,342.41,342.49,1876.0,340.5392,340.5392,340.4597,340.5392,1876.0
2024-05-17 13:25:00,342.52,342.55,342.43,342.53,6194.0,340.569,340.5989,340.4796,340.579,6194.0
2024-05-17 13:30:00,342.58,342.6,342.52,342.53,2307.0,340.6287,340.6486,340.569,340.579,2307.0
2024-05-17 13:35:00,342.46,342.65,342.43,342.65,968.0,340.5094,340.6983,340.4796,340.6983,968.0
2024-05-17 13:40:00,342.65,342.72,342.6,342.72,7925.0,340.6983,340.7679,340.6486,340.7679,7925.0
2024-05-17 13:45:00,342.7,342.7,342.58,342.58,2721.0,340.748,340.748,340.6287,340.6287,2721.0
2024-05-17 13:50:00,342.62,342.62,342.57,342.57,1252.0,340.6685,340.6685,340.6188,340.6188,1252.0
2024-05-17 13:55:00,342.59,342.62,342.53,342.56,1938.0,340.6386,340.6685,340.579,340.6088,1938.0
2024-05-17 14:00:00,342.45,342.47,342.17,342.17,2943.0,340.4994,340.5193,340.221,340.221,2943.0
2024-05-17 14:05:00,342.21,342.36,342.2,342.26,3076.0,340.2608,340.41,340.2509,340.3105,3076.0
2024-05-17 14:10:00,342.19,342.26,341.71,341.71,6648.0,340.2409,340.3105,339.7637,339.7637,6648.0
2024-05-17 14:15:00,341.66,341.9,341.66,341.83,1826.0,339.7139,339.9526,339.7139,339.883,1826.0
2024-05-17 14:20:00,341.88,341.88,341.33,341.58,6176.0,339.9327,339.9327,339.3858,339.6344,6176.0
2024-05-17 14:25:00,341.74,341.79,341.72,341.75,5064.0,339.7935,339.8432,339.7736,339.8034,5064.0
2024-05-17 14:30:00,341.81,341.94,341.74,341.82,2227.0,339.8631,339.9923,339.7935,339.873,2227.0
2024-05-17 14:35:00,341.81,341.97,341.81,341.96,3265.0,339.8631,340.0222,339.8631,340.0122,3265.0
2024-05-17 14:40:00,341.99,341.99,341.8,341.82,3905.0,340.0421,340.0421,339.8531,339.873,3905.0
2024-05-17 14:45:00,341.93,342.07,341.82,342.07,2195.0,339.9824,340.1216,339.873,340.1216,2195.0
2024-05-17 14:50:00,342.09,342.35,342.05,342.35,1711.0,340.1415,340.4,340.1017,340.4,1711.0
2024-05-17 14:55:00,342.39,342.61,342.39,342.55,4004.0,340.4398,340.6585,340.4398,340.5989,4004.0
2024-05-17 15:00:00,342.56,342.61,342.44,342.57,6454.0,340.6088,340.6585,340.4895,340.6188,6454.0
2024-05-17 15:05:00,342.56,342.65,342.46,342.64,6267.0,340.6088,340.6983,340.5094,340.6884,6267.0
2024-05-17 15:10:00,342.61,342.67,342.55,342.65,3830.0,340.6585,340.7182,340.5989,340.6983,3830.0
2024-05-17 15:15:00,342.6,342.78,342.6,342.68,11805.0,340.6486,340.8276,340.6486,340.7281,11805.0
2024-05-17 15:20:00,342.79,342.92,342.74,342.82,5786.0,340.8375,340.9668,340.7878,340.8673,5786.0
2024-05-17 15:25:00,342.84,342.91,342.72,342.86,16785.0,340.8872,340.9568,340.7679,340.9071,16785.0
2024-05-17 15:30:00,342.82,342.85,342.69,342.76,14608.0,340.8673,340.8972,340.7381,340.8077,14608.0
2024-05-17 15:35:00,342.74,342.89,342.73,342.82,11986.0,340.7878,340.9369,340.7778,340.8673,11986.0
2024-05-17 15:40:00,342.89,342.89,342.67,342.69,10629.0,340.9369,340.9369,340.7182,340.7381,10629.0
2024-05-17 15:45:00,342.71,342.73,342.56,342.59,4860.0,340.758,340.7778,340.6088,340.6386,4860.0
2024-05-17 15:50:00,342.56,342.85,342.51,342.75,17938.0,340.6088,340.8972,340.5591,340.7977,17938.0
2024-05-17 15:55:00,342.74,342.93,342.59,342.92,304905.0,340.7878,340.9767,340.6386,340.9668,304905.0
2024-05-20 09:30:00,342.99,343.88,342.81,343.88,33381.0,341.0364,341.9213,340.8574,341.9213,33381.0
2024-05-20 09:35:00,343.88,344.18,343.86,344.05,4927.0,341.9213,342.2196,341.9014,342.0903,4927.0
2024-05-20 09:40:00,344.09,344.21,343.8,344.21,9751.0,342.1301,342.2494,341.8418,342.2494,9751.0
2024-05-20 09:45:00,344.3,344.37,344.2,344.31,2611.0,342.3389,342.4085,342.2395,342.3488,2611.0
2024-05-20 09:50:00,344.36,344.92,344.36,344.92,3448.0,342.3986,342.9554,342.3986,342.9554,3448.0
2024-05-20 09:55:00,344.97,345.06,344.84,344.97,5666.0,343.0051,343.0946,342.8758,343.0051,5666.0
2024-05-20 10:00:00,345.02,345.02,344.79,344.92,37068.0,343.0548,343.0548,342.8261,342.9554,37068.0
2024-05-20 10:05:00,344.85,344.9,344.72,344.82,2810.0,342.8858,342.9355,342.7565,342.8559,2810.0
2024-05-20 10:10:00,344.83,344.88,344.7,344.7,1272.0,342.8659,342.9156,342.7366,342.7366,1272.0
2024-05-20 10:15:00,344.71,344.94,344.64,344.93,7431.0,342.7466,342.9753,342.677,342.9653,7431.0
2024-05-20 10:20:00,344.89,345.06,344.89,344.94,13307.0,342.9255,343.0946,342.9255,342.9753,13307.0
2024-05-20 10:25:00,344.92,345.0,344.82,345.0,5251.0,342.9554,343.0349,342.8559,343.0349,5251.0
2024-05-20 10:30:00,344.92,344.96,344.86,344.86,3104.0,342.9554,342.9951,342.8957,342.8957,3104.0
2024-05-20 10:35:00,344.89,344.95,344.87,344.87,1836.0,342.9255,342.9852,342.9057,342.9057,1836.0
2024-05-20 10:40:00,344.9,345.09,344.9,344.95,9198.0,342.9355,343.1244,342.9355,342.9852,9198.0
2024-05-20 10:45:00,344.94,345.0,344.86,345.0,2403.0,342.9753,343.0349,342.8957,343.0349,2403.0
2024-05-20 10:50:00,345.04,345.08,344.86,344.88,4461.0,343.0747,343.1145,342.8957,342.9156,4461.0
2024-05-20 10:55:00,344.88,344.88,344.62,344.64,2539.0,342.9156,342.9156,342.6571,342.677,2539.0
2024-05-20 11:00:00,344.68,344.76,344.64,344.68,4143.0,342.7167,342.7963,342.677,342.7167,4143.0
2024-05-20 11:05:00,344.66,344.71,344.62,344.69,13165.0,342.6969,342.7466,342.6571,342.7267,13165.0
2024-05-20 11:10:00,344.69,344.77,344.67,344.67,2832.0,342.7267,342.8062,342.7068,342.7068,2832.0
2024-05-20 11:15:00,344.68,344.68,344.48,344.55,16772.0,342.7167,342.7167,342.5179,342.5875,16772.0
2024-05-20 11:20:00,344.55,344.75,344.47,344.73,3875.0,342.5875,342.7863,342.5079,342.7665,3875.0
2024-05-20 11:25:00,344.74,344.88,344.74,344.81,3976.0,342.7764,342.9156,342.7764,342.846,3976.0
2024-05-20 11:30:00,344.81,344.97,344.8,344.93,4004.0,342.846,343.0051,342.8361,342.9653,4004.0
2024-05-20 11:35:00,344.93,344.93,344.82,344.9,1485.0,342.9653,342.9653,342.8559,342.9355,1485.0
2024-05-20 11:40:00,344.7,344.76,344.54,344.54,1544.0,342.7366,342.7963,342.5775,342.5775,1544.0
2024-05-20 11:45:00,344.55,344.6,344.53,344.55,3937.0,342.5875,342.6372,342.5676,342.5875,3937.0
2024-05-20 11:50:00,344.62,344.62,344.51,344.56,4765.0,342.6571,342.6571,342.5477,342.5974,4765.0
2024-05-20 11:55:00,344.48,344.68,344.48,344.61,2374.0,342.5179,342.7167,342.5179,342.6471,2374.0
2024-05-20 12:00:00,344.7,344.77,344.7,344.76,2377.0,342.7366,342.8062,342.7366,342.7963,2377.0
2024-05-20 12:05:00,344.84,344.87,344.76,344.78,4991.0,342.8758,342.9057,342.7963,342.8162,4991.0
2024-05-20 12:10:00,344.78,344.78,344.57,344.66,11490.0,342.8162,342.8162,342.6074,342.6969,11490.0
2024-05-20 12:15:00,344.63,344.7,344.57,344.65,20552.0,342.667,342.7366,342.6074,342.6869,20552.0
2024-05-20 12:20:00,344.73,344.73,344.54,344.54,2659.0,342.7665,342.7665,342.5775,342.5775,2659.0
2024-05-20 12:25:00,344.51,344.54,344.49,344.51,2347.0,342.5477,342.5775,342.5278,342.5477,2347.0
2024-05-20 12:30:00,344.58,344.67,344.55,344.67,2664.0,342.6173,342.7068,342.5875,342.7068,2664.0
2024-05-20 12:35:00,344.65,344.93,344.65,344.93,2271.0,342.6869,342.9653,342.6869,342.9653,2271.0
2024-05-20 12:40:00,344.88,345.06,344.88,345.04,4815.0,342.9156,343.0946,342.9156,343.0747,4815.0
2024-05-20 12:45:00,345.01,345.01,344.85,344.85,1464.0,343.0449,343.0449,342.8858,342.8858,1464.0
2024-05-20 12:50:00,344.9,345.07,344.89,345.06,3736.0,342.9355,343.1045,342.9255,343.0946,3736.0
2024-05-20 12:55:00,345.06,345.17,345.06,345.12,2367.0,343.0946,343.204,343.0946,343.1542,2367.0
2024-05-20 13:00:00,345.1,345.14,345.06,345.14,1375.0,343.1344,343.1741,343.0946,343.1741,1375.0
2024-05-20 13:05:00,345.1,345.12,345.01,345.12,2503.0,343.1344,343.1542,343.0449,343.1542,2503.0
2024-05-20 13:10:00,344.99,345.05,344.98,345.03,1685.0,343.025,343.0846,343.015,343.0647,1685.0
2024-05-20 13:15:00,345.11,345.11,345.11,345.11,275.0,343.1443,343.1443,343.1443,343.1443,275.0
2024-05-20 13:20:00,344.88,344.93,344.8,344.8,2197.0,342.9156,342.9653,342.8361,342.8361,2197.0
2024-05-20 13:25:00,344.84,344.84,344.38,344.39,2925.0,342.8758,342.8758,342.4185,342.4284,2925.0
2024-05-20 13:30:00,344.4,344.53,344.4,344.53,2405.0,342.4383,342.5676,342.4383,342.5676,2405.0
2024-05-20 13:35:00,344.43,344.44,344.36,344.41,1884.0,342.4682,342.4781,342.3986,342.4483,1884.0
2024-05-20 13:40:00,344.39,344.5,344.27,344.5,4756.0,342.4284,342.5378,342.3091,342.5378,4756.0
2024-05-20 13:45:00,344.5,344.51,344.42,344.44,5112.0,342.5378,342.5477,342.4582,342.4781,5112.0
2024-05-20 13:50:00,344.44,344.45,344.34,344.4,2272.0,342.4781,342.4881,342.3787,342.4383,2272.0
2024-05-20 13:55:00,344.32,344.48,344.31,344.48,1893.0,342.3588,342.5179,342.3488,342.5179,1893.0
2024-05-20 14:00:00,344.48,344.5,344.37,344.38,3260.0,342.5179,342.5378,342.4085,342.4185,3260.0
2024-05-20 14:05:00,344.39,344.39,343.86,344.18,11166.0,342.4284,342.4284,341.9014,342.2196,11166.0
2024-05-20 14:10:00,344.12,344.3,344.12,344.24,1674.0,342.1599,342.3389,342.1599,342.2792,1674.0
2024-05-20 14:15:00,344.18,344.27,344.11,344.11,1066.0,342.2196,342.3091,342.15,342.15,1066.0
2024-05-20 14:20:00,344.25,344.27,344.23,344.23,2324.0,342.2892,342.3091,342.2693,342.2693,2324.0
2024-05-20 14:25:00,344.21,344.46,344.19,344.44,2463.0,342.2494,342.498,342.2295,342.4781,2463.0
2024-05-20 14:30:00,344.5,344.55,344.5,344.54,1582.0,342.5378,342.5875,342.5378,342.5775,1582.0
2024-05-20 14:35:00,344.56,344.58,344.48,344.57,10897.0,342.5974,342.6173,342.5179,342.6074,10897.0
2024-05-20 14:40:00,344.6,344.74,344.59,344.74,8192.0,342.6372,342.7764,342.6273,342.7764,8192.0
2024-05-20 14:45:00,344.76,344.77,344.6,344.63,2026.0,342.7963,342.8062,342.6372,342.667,2026.0
2024-05-20 14:50:00,344.62,344.69,344.55,344.61,3313.0,342.6571,342.7267,342.5875,342.6471,3313.0
2024-05-20 14:55:00,344.52,344.57,344.47,344.53,1725.0,342.5577,342.6074,342.5079,342.5676,1725.0
2024-05-20 15:00:00,344.45,344.58,344.35,344.57,2385.0,342.4881,342.6173,342.3886,342.6074,2385.0
2024-05-20 15:05:00,344.52,344.61,344.48,344.6,1833.0,342.5577,342.6471,342.5179,342.6372,1833.0
2024-05-20 15:10:00,344.67,344.78,344.63,344.78,2137.0,342.7068,342.8162,342.667,342.8162,2137.0
2024-05-20 15:15:00,344.77,344.81,344.75,344.8,3980.0,342.8062,342.846,342.7863,342.8361,3980.0
2024-05-20 15:20:00,344.69,344.74,344.68,344.72,5730.0,342.7267,342.7764,342.7167,342.7565,5730.0
2024-05-20 15:25:00,344.67,344.85,344.67,344.82,2781.0,342.7068,342.8858,342.7068,342.8559,2781.0
2024-05-20 15:30:00,344.81,344.9,344.66,344.66,7591.0,342.846,342.9355,342.6969,342.6969,7591.0
2024-05-20 15:35:00,344.59,344.66,344.52,344.62,2402.0,342.6273,342.6969,342.5577,342.6571,2402.0
2024-05-20 15:40:00,344.6,344.64,344.51,344.59,3975.0,342.6372,342.677,342.5477,342.6273,3975.0
2024-05-20 15:45:00,344.56,344.56,344.32,344.35,13796.0,342.5974,342.5974,342.3588,342.3886,13796.0
2024-05-20 15:50:00,344.38,344.47,344.29,344.45,30889.0,342.4185,342.5079,342.329,342.4881,30889.0
2024-05-20 15:55:00,344.4,344.6,344.23,344.6,182048.0,342.4383,342.6372,342.2693,342.6372,182048.0
2024-05-21 09:30:00,343.8,343.97,343.54,343.97,26992.0,341.8418,342.0108,341.5832,342.0108,26992.0
2024-05-21 09:35:00,344.05,344.14,343.89,344.12,4404.0,342.0903,342.1798,341.9312,342.1599,4404.0
2024-05-21 09:40:00,344.01,344.05,343.9,343.95,6173.0,342.0506,342.0903,341.9412,341.9909,6173.0
2024-05-21 09:45:00,343.85,343.85,343.47,343.76,13981.0,341.8915,341.8915,341.5136,341.802,13981.0
2024-05-21 09:50:00,343.69,344.15,343.69,344.14,5914.0,341.7324,342.1898,341.7324,342.1798,5914.0
2024-05-21 09:55:00,344.06,344.08,343.96,343.97,4271.0,342.1003,342.1202,342.0008,342.0108,4271.0
2024-05-21 10:00:00,344.08,344.32,344.08,344.3,4075.0,342.1202,342.3588,342.1202,342.3389,4075.0
2024-05-21 10:05:00,344.32,344.32,343.98,344.13,3520.0,342.3588,342.3588,342.0207,342.1699,3520.0
2024-05-21 10:10:00,344.1,344.1,343.91,344.0,1352.0,342.14,342.14,341.9511,342.0406,1352.0
2024-05-21 10:15:00,344.06,344.18,344.04,344.05,3775.0,342.1003,342.2196,342.0804,342.0903,3775.0
2024-05-21 10:20:00,344.08,344.22,344.07,344.22,2600.0,342.1202,342.2594,342.1102,342.2594,2600.0
2024-05-21 10:25:00,344.21,344.34,344.2,344.34,2524.0,342.2494,342.3787,342.2395,342.3787,2524.0
2024-05-21 10:30:00,344.37,344.54,344.37,344.53,2315.0,342.4085,342.5775,342.4085,342.5676,2315.0
2024-05-21 10:35:00,344.58,344.9,344.54,344.68,9107.0,342.6173,342.9355,342.5775,342.7167,9107.0
2024-05-21 10:40:00,344.7,344.79,344.55,344.56,5911.0,342.7366,342.8261,342.5875,342.5974,5911.0
2024-05-21 10:45:00,344.62,344.64,344.51,344.63,5705.0,342.6571,342.677,342.5477,342.667,5705.0
2024-05-21 10:50:00,344.65,344.65,344.52,344.53,2294.0,342.6869,342.6869,342.5577,342.5676,2294.0
2024-05-21 10:55:00,344.44,344.64,344.44,344.64,1159.0,342.4781,342.677,342.4781,342.677,1159.0
2024-05-21 11:00:00,344.72,344.87,344.68,344.87,2650.0,342.7565,342.9057,342.7167,342.9057,2650.0
2024-05-21 11:05:00,344.77,344.77,344.7,344.72,1510.0,342.8062,342.8062,342.7366,342.7565,1510.0
2024-05-21 11:10:00,344.74,344.76,344.59,344.62,5785.0,342.7764,342.7963,342.6273,342.6571,5785.0
2024-05-21 11:15:00,344.72,344.81,344.7,344.76,3857.0,342.7565,342.846,342.7366,342.7963,3857.0
2024-05-21 11:20:00,344.84,344.94,344.84,344.92,2632.0,342.8758,342.9753,342.8758,342.9554,2632.0
2024-05-21 11:25:00,344.9,344.9,344.79,344.8,6017.0,342.9355,342.9355,342.8261,342.8361,6017.0
2024-05-21 11:30:00,344.67,344.75,344.67,344.7,2850.0,342.7068,342.7863,342.7068,342.7366,2850.0
2024-05-21 11:35:00,344.65,344.78,344.64,344.78,4223.0,342.6869,342.8162,342.677,342.8162,4223.0
2024-05-21 11:40:00,344.78,344.78,344.62,344.64,4576.0,342.8162,342.8162,342.6571,342.677,4576.0
2024-05-21 11:45:00,344.76,344.86,344.68,344.86,3659.0,342.7963,342.8957,342.7167,342.8957,3659.0
2024-05-21 11:50:00,344.8,344.82,344.53,344.71,11767.0,342.8361,342.8559,342.5676,342.7466,11767.0
2024-05-21 11:55:00,344.72,344.75,344.66,344.68,1535.0,342.7565,342.7863,342.6969,342.7167,1535.0
2024-05-21 12:00:00,344.65,344.66,344.56,344.66,2816.0,342.6869,342.6969,342.5974,342.6969,2816.0
2024-05-21 12:05:00,344.61,344.67,344.59,344.59,2287.0,342.6471,342.7068,342.6273,342.6273,2287.0
2024-05-21 12:10:00,344.6,344.88,344.59,344.82,4683.0,342.6372,342.9156,342.6273,342.8559,4683.0
2024-05-21 12:15:00,344.88,344.96,344.85,344.91,3434.0,342.9156,342.9951,342.8858,342.9454,3434.0
2024-05-21 12:20:00,344.86,344.93,344.8,344.81,3697.0,342.8957,342.9653,342.8361,342.846,3697.0
2024-05-21 12:25:00,344.77,344.79,344.69,344.75,15229.0,342.8062,342.8261,342.7267,342.7863,15229.0
2024-05-21 12:30:00,344.79,344.83,344.7,344.7,1877.0,342.8261,342.8659,342.7366,342.7366,1877.0
2024-05-21 12:35:00,344.66,344.72,344.55,344.61,2176.0,342.6969,342.7565,342.5875,342.6471,2176.0
2024-05-21 12:40:00,344.64,344.66,344.54,344.54,572.0,342.677,342.6969,342.5775,342.5775,572.0
2024-05-21 12:45:00,344.51,344.57,344.48,344.54,1458.0,342.5477,342.6074,342.5179,342.5775,1458.0
2024-05-21 12:50:00,344.56,344.62,344.48,344.48,2936.0,342.5974,342.6571,342.5179,342.5179,2936.0
2024-05-21 12:55:00,344.46,344.49,344.35,344.48,2403.0,342.498,342.5278,342.3886,342.5179,2403.0
2024-05-21 13:00:00,344.46,344.47,344.3,344.47,1891.0,342.498,342.5079,342.3389,342.5079,1891.0
2024-05-21 13:05:00,344.45,344.56,344.44,344.52,1202.0,342.4881,342.5974,342.4781,342.5577,1202.0
2024-05-21 13:10:00,344.5,344.5,344.25,344.35,3132.0,342.5378,342.5378,342.2892,342.3886,3132.0
2024-05-21 13:15:00,344.41,344.45,344.4,344.44,1050.0,342.4483,342.4881,342.4383,342.4781,1050.0
2024-05-21 13:20:00,344.44,344.5,344.42,344.42,2022.0,342.4781,342.5378,342.4582,342.4582,2022.0
2024-05-21 13:25:00,344.43,344.65,344.38,344.65,1342.0,342.4682,342.6869,342.4185,342.6869,1342.0
2024-05-21 13:30:00,344.68,344.71,344.59,344.67,2539.0,342.7167,342.7466,342.6273,342.7068,2539.0
2024-05-21 13:35:00,344.73,344.86,344.68,344.85,2342.0,342.7665,342.8957,342.7167,342.8858,2342.0
2024-05-21 13:40:00,344.88,344.93,344.85,344.88,2552.0,342.9156,342.9653,342.8858,342.9156,2552.0
2024-05-21 13:45:00,344.87,344.92,344.86,344.91,3093.0,342.9057,342.9554,342.8957,342.9454,3093.0
2024-05-21 13:50:00,344.94,344.97,344.91,344.97,2208.0,342.9753,343.0051,342.9454,343.0051,2208.0
2024-05-21 13:55:00,344.95,345.1,344.95,345.1,1330.0,342.9852,343.1344,342.9852,343.1344,1330.0
2024-05-21 14:00:00,345.15,345.23,344.97,344.97,8344.0,343.1841,343.2636,343.0051,343.0051,8344.0
2024-05-21 14:05:00,345.0,345.11,345.0,345.09,541.0,343.0349,343.1443,343.0349,343.1244,541.0
2024-05-21 14:10:00,345.1,345.11,345.0,345.02,3244.0,343.1344,343.1443,343.0349,343.0548,3244.0
2024-05-21 14:15:00,345.02,345.09,344.93,344.96,26368.0,343.0548,343.1244,342.9653,342.9951,26368.0
2024-05-21 14:20:00,344.96,344.96,344.83,344.83,7399.0,342.9951,342.9951,342.8659,342.8659,7399.0
2024-05-21 14:25:00,344.86,344.86,344.77,344.82,1294.0,342.8957,342.8957,342.8062,342.8559,1294.0
2024-05-21 14:30:00,344.84,344.99,344.84,344.95,967.0,342.8758,343.025,342.8758,342.9852,967.0
2024-05-21 14:35:00,344.9,344.9,344.81,344.81,1733.0,342.9355,342.9355,342.846,342.846,1733.0
2024-05-21 14:40:00,344.85,344.87,344.83,344.84,2303.0,342.8858,342.9057,342.8659,342.8758,2303.0
2024-05-21 14:45:00,344.78,344.87,344.77,344.84,1574.0,342.8162,342.9057,342.8062,342.8758,1574.0
2024-05-21 14:50:00,344.83,344.89,344.81,344.82,1853.0,342.8659,342.9255,342.846,342.8559,1853.0
2024-05-21 14:55:00,344.83,344.87,344.83,344.87,1407.0,342.8659,342.9057,342.8659,342.9057,1407.0
2024-05-21 15:00:00,344.89,344.94,344.86,344.86,3970.0,342.9255,342.9753,342.8957,342.8957,3970.0
2024-05-21 15:05:00,344.83,344.9,344.77,344.9,1320.0,342.8659,342.9355,342.8062,342.9355,1320.0
2024-05-21 15:10:00,345.08,345.19,345.02,345.14,7523.0,343.1145,343.2238,343.0548,343.1741,7523.0
2024-05-21 15:15:00,345.09,345.22,345.08,345.18,2233.0,343.1244,343.2537,343.1145,343.2139,2233.0
2024-05-21 15:20:00,345.18,345.19,345.07,345.13,903.0,343.2139,343.2238,343.1045,343.1642,903.0
2024-05-21 15:25:00,345.12,345.12,345.0,345.06,1441.0,343.1542,343.1542,343.0349,343.0946,1441.0
2024-05-21 15:30:00,345.13,345.37,345.12,345.37,4614.0,343.1642,343.4028,343.1542,343.4028,4614.0
2024-05-21 15:35:00,345.35,345.6,345.35,345.43,10143.0,343.3829,343.6315,343.3829,343.4625,10143.0
2024-05-21 15:40:00,345.37,345.39,345.26,345.3,16239.0,343.4028,343.4227,343.2934,343.3332,16239.0
2024-05-21 15:45:00,345.25,345.31,345.2,345.25,7270.0,343.2835,343.3432,343.2338,343.2835,7270.0
2024-05-21 15:50:00,345.24,345.58,345.2,345.57,12401.0,343.2736,343.6116,343.2338,343.6017,12401.0
2024-05-21 15:55:00,345.54,345.62,345.36,345.49,68679.0,343.5718,343.6514,343.3929,343.5221,68679.0
2024-05-22 09:30:00,345.69,345.79,345.06,345.51,34035.0,343.721,343.8204,343.0946,343.542,34035.0
2024-05-22 09:35:00,345.59,345.68,345.23,345.35,22095.0,343.6216,343.711,343.2636,343.3829,22095.0
2024-05-22 09:40:00,345.34,345.45,344.96,345.44,10246.0,343.373,343.4824,342.9951,343.4724,10246.0
2024-05-22 09:45:00,345.4,345.51,345.37,345.5,1000.0,343.4326,343.542,343.4028,343.5321,1000.0
2024-05-22 09:50:00,345.55,345.61,345.43,345.45,3222.0,343.5818,343.6414,343.4625,343.4824,3222.0
2024-05-22 09:55:00,345.47,345.49,345.38,345.42,1838.0,343.5022,343.5221,343.4128,343.4525,1838.0
2024-05-22 10:00:00,345.52,345.55,345.43,345.48,731.0,343.552,343.5818,343.4625,343.5122,731.0
2024-05-22 10:05:00,345.48,345.62,345.48,345.53,1520.0,343.5122,343.6514,343.5122,343.5619,1520.0
2024-05-22 10:10:00,345.41,345.64,345.39,345.63,5691.0,343.4426,343.6713,343.4227,343.6613,5691.0
2024-05-22 10:15:00,345.67,345.75,345.56,345.61,6251.0,343.7011,343.7806,343.5917,343.6414,6251.0
2024-05-22 10:20:00,345.65,345.65,345.42,345.48,973.0,343.6812,343.6812,343.4525,343.5122,973.0
2024-05-22 10:25:00,345.53,345.65,345.47,345.64,3427.0,343.5619,343.6812,343.5022,343.6713,3427.0
2024-05-22 10:30:00,345.55,345.6,345.48,345.53,2082.0,343.5818,343.6315,343.5122,343.5619,2082.0
2024-05-22 10:35:00,345.47,345.5,345.38,345.49,2274.0,343.5022,343.5321,343.4128,343.5221,2274.0
2024-05-22 10:40:00,345.44,345.54,345.26,345.26,4356.0,343.4724,343.5718,343.2934,343.2934,4356.0
2024-05-22 10:45:00,345.22,345.34,345.21,345.34,3577.0,343.2537,343.373,343.2437,343.373,3577.0
2024-05-22 10:50:00,345.27,345.32,345.23,345.23,4124.0,343.3034,343.3531,343.2636,343.2636,4124.0
2024-05-22 10:55:00,345.2,345.34,345.2,345.32,2698.0,343.2338,343.373,343.2338,343.3531,2698.0
2024-05-22 11:00:00,345.27,345.41,345.26,345.41,4073.0,343.3034,343.4426,343.2934,343.4426,4073.0
2024-05-22 11:05:00,345.52,345.62,345.52,345.52,3923.0,343.552,343.6514,343.552,343.552,3923.0
2024-05-22 11:10:00,345.52,345.62,345.5,345.51,2779.0,343.552,343.6514,343.5321,343.542,2779.0
2024-05-22 11:15:00,345.55,345.55,345.46,345.51,1973.0,343.5818,343.5818,343.4923,343.542,1973.0
2024-05-22 11:20:00,345.54,345.55,345.49,345.5,1716.0,343.5718,343.5818,343.5221,343.5321,1716.0
2024-05-22 11:25:00,345.51,345.52,345.45,345.49,4210.0,343.542,343.552,343.4824,343.5221,4210.0
2024-05-22 11:30:00,345.49,345.53,345.41,345.41,3224.0,343.5221,343.5619,343.4426,343.4426,3224.0
2024-05-22 11:35:00,345.46,345.46,345.36,345.41,4582.0,343.4923,343.4923,343.3929,343.4426,4582.0
2024-05-22 11:40:00,345.4,345.43,345.34,345.4,4250.0,343.4326,343.4625,343.373,343.4326,4250.0
2024-05-22 11:45:00,345.36,345.36,345.32,345.32,843.0,343.3929,343.3929,343.3531,343.3531,843.0
2024-05-22 11:50:00,345.19,345.2,344.8,345.02,159683.0,343.2238,343.2338,342.8361,343.0548,159683.0
2024-05-22 11:55:00,345.0,345.13,345.0,345.11,1789.0,343.0349,343.1642,343.0349,343.1443,1789.0
2024-05-22 12:00:00,345.1,345.13,345.07,345.11,1668.0,343.1344,343.1642,343.1045,343.1443,1668.0
2024-05-22 12:05:00,345.17,345.32,345.17,345.27,2247.0,343.204,343.3531,343.204,343.3034,2247.0
2024-05-22 12:10:00,345.29,345.37,345.18,345.26,20091.0,343.3233,343.4028,343.2139,343.2934,20091.0
2024-05-22 12:15:00,345.26,345.31,345.25,345.25,1937.0,343.2934,343.3432,343.2835,343.2835,1937.0
2024-05-22 12:20:00,345.21,345.27,345.19,345.19,1847.0,343.2437,343.3034,343.2238,343.2238,1847.0
2024-05-22 12:25:00,345.18,345.21,345.18,345.19,2175.0,343.2139,343.2437,343.2139,343.2238,2175.0
2024-05-22 12:30:00,345.18,345.18,345.02,345.08,1184.0,343.2139,343.2139,343.0548,343.1145,1184.0
2024-05-22 12:35:00,345.09,345.09,344.95,345.07,803.0,343.1244,343.1244,342.9852,343.1045,803.0
2024-05-22 12:40:00,345.13,345.18,345.11,345.17,602.0,343.1642,343.2139,343.1443,343.204,602.0
2024-05-22 12:45:00,344.92,344.92,344.83,344.85,2610.0,342.9554,342.9554,342.8659,342.8858,2610.0
2024-05-22 12:50:00,344.85,344.86,344.73,344.86,400.0,342.8858,342.8957,342.7665,342.8957,400.0
2024-05-22 12:55:00,344.84,344.94,344.84,344.94,1137.0,342.8758,342.9753,342.8758,342.9753,1137.0
2024-05-22 13:00:00,344.87,344.94,344.87,344.9,1345.0,342.9057,342.9753,342.9057,342.9355,1345.0
2024-05-22 13:05:00,344.91,345.02,344.91,345.02,689.0,342.9454,343.0548,342.9454,343.0548,689.0
2024-05-22 13:10:00,345.03,345.05,344.99,345.04,1539.0,343.0647,343.0846,343.025,343.0747,1539.0
2024-05-22 13:15:00,345.1,345.14,345.08,345.08,2225.0,343.1344,343.1741,343.1145,343.1145,2225.0
2024-05-22 13:20:00,345.11,345.12,345.09,345.11,533.0,343.1443,343.1542,343.1244,343.1443,533.0
2024-05-22 13:25:00,345.04,345.08,345.02,345.03,1324.0,343.0747,343.1145,343.0548,343.0647,1324.0
2024-05-22 13:30:00,344.97,344.98,344.85,344.87,3457.0,343.0051,343.015,342.8858,342.9057,3457.0
2024-05-22 13:35:00,344.84,344.84,344.29,344.32,7196.0,342.8758,342.8758,342.329,342.3588,7196.0
2024-05-22 13:40:00,344.39,344.44,343.9,343.91,154698.0,342.4284,342.4781,341.9412,341.9511,154698.0
2024-05-22 13:45:00,344.07,344.17,343.97,343.97,1930.0,342.1102,342.2096,342.0108,342.0108,1930.0
2024-05-22 13:50:00,344.02,344.1,344.01,344.02,603.0,342.0605,342.14,342.0506,342.0605,603.0
2024-05-22 13:55:00,343.8,344.15,343.8,344.14,2683.0,341.8418,342.1898,341.8418,342.1798,2683.0
2024-05-22 14:00:00,343.99,344.01,343.1,343.45,7544.0,342.0307,342.0506,341.1457,341.4937,7544.0
2024-05-22 14:05:00,343.7,343.88,343.7,343.85,985.0,341.7423,341.9213,341.7423,341.8915,985.0
2024-05-22 14:10:00,343.84,343.94,343.72,343.72,3989.0,341.8815,341.981,341.7622,341.7622,3989.0
2024-05-22 14:15:00,343.83,343.86,343.52,343.57,5908.0,341.8716,341.9014,341.5633,341.6131,5908.0
2024-05-22 14:20:00,343.62,343.67,342.9,343.27,6545.0,341.6628,341.7125,340.9469,341.3148,6545.0
2024-05-22 14:25:00,343.29,343.39,342.78,342.78,2324.0,341.3347,341.4341,340.8276,340.8276,2324.0
2024-05-22 14:30:00,342.89,342.98,342.85,342.96,4470.0,340.9369,341.0264,340.8972,341.0065,4470.0
2024-05-22 14:35:00,342.95,343.09,342.84,342.97,2245.0,340.9966,341.1358,340.8872,341.0165,2245.0
2024-05-22 14:40:00,343.0,343.09,342.77,342.88,2412.0,341.0463,341.1358,340.8176,340.927,2412.0
2024-05-22 14:45:00,343.03,343.52,343.02,343.44,8021.0,341.0761,341.5633,341.0662,341.4838,8021.0
2024-05-22 14:50:00,343.5,343.52,343.29,343.29,1620.0,341.5435,341.5633,341.3347,341.3347,1620.0
2024-05-22 14:55:00,343.37,343.5,343.37,343.49,5372.0,341.4142,341.5435,341.4142,341.5335,5372.0
2024-05-22 15:00:00,343.48,343.6,343.43,343.55,13053.0,341.5236,341.6429,341.4739,341.5932,13053.0
2024-05-22 15:05:00,343.59,343.65,343.53,343.62,8471.0,341.633,341.6926,341.5733,341.6628,8471.0
2024-05-22 15:10:00,343.6,343.62,343.45,343.46,5256.0,341.6429,341.6628,341.4937,341.5037,5256.0
2024-05-22 15:15:00,343.43,343.61,342.88,342.97,10551.0,341.4739,341.6528,340.927,341.0165,10551.0
2024-05-22 15:20:00,343.3,343.6,343.25,343.6,2681.0,341.3446,341.6429,341.2949,341.6429,2681.0
2024-05-22 15:25:00,343.6,343.62,343.48,343.62,3126.0,341.6429,341.6628,341.5236,341.6628,3126.0
2024-05-22 15:30:00,343.68,344.33,343.68,344.15,64698.0,341.7224,342.3687,341.7224,342.1898,64698.0
2024-05-22 15:35:00,344.19,344.23,343.83,343.83,3265.0,342.2295,342.2693,341.8716,341.8716,3265.0
2024-05-22 15:40:00,343.94,343.98,343.51,343.51,14371.0,341.981,342.0207,341.5534,341.5534,14371.0
2024-05-22 15:45:00,343.6,343.71,343.4,343.41,6683.0,341.6429,341.7523,341.444,341.454,6683.0
2024-05-22 15:50:00,343.44,343.7,343.05,343.69,19388.0,341.4838,341.7423,341.096,341.7324,19388.0
2024-05-22 15:55:00,343.76,344.36,343.76,344.36,140406.0,341.802,342.3986,341.802,342.3986,140406.0
2024-05-23 09:30:00,347.41,348.07,347.29,347.55,23233.0,345.4312,346.0874,345.3119,345.5704,23233.0
2024-05-23 09:35:00,347.43,347.78,347.41,347.41,10647.0,345.4511,345.7991,345.4312,345.4312,10647.0
2024-05-23 09:40:00,347.27,347.28,346.89,347.11,15605.0,345.292,345.3019,344.9142,345.1329,15605.0
2024-05-23 09:45:00,347.13,347.15,346.47,346.47,8511.0,345.1528,345.1727,344.4965,344.4965,8511.0
2024-05-23 09:50:00,346.4,346.4,345.92,345.94,2845.0,344.4269,344.4269,343.9497,343.9696,2845.0
2024-05-23 09:55:00,345.85,345.9,345.54,345.69,15719.0,343.8801,343.9298,343.5718,343.721,15719.0
2024-05-23 10:00:00,345.91,346.24,345.67,345.79,5282.0,343.9397,344.2679,343.7011,343.8204,5282.0
2024-05-23 10:05:00,346.1,346.28,345.8,346.15,4767.0,344.1287,344.3076,343.8304,344.1784,4767.0
2024-05-23 10:10:00,346.54,346.65,346.43,346.53,4277.0,344.5661,344.6755,344.4568,344.5562,4277.0
2024-05-23 10:15:00,346.74,346.74,346.2,346.37,2171.0,344.765,344.765,344.2281,344.3971,2171.0
2024-05-23 10:20:00,346.14,346.14,345.77,346.01,1209.0,344.1684,344.1684,343.8005,344.0392,1209.0
2024-05-23 10:25:00,345.95,346.31,345.87,346.31,4210.0,343.9795,344.3375,343.9,344.3375,4210.0
2024-05-23 10:30:00,346.18,346.55,346.09,346.41,5073.0,344.2082,344.5761,344.1187,344.4369,5073.0
2024-05-23 10:35:00,346.46,346.78,346.45,346.65,6877.0,344.4866,344.8048,344.4767,344.6755,6877.0
2024-05-23 10:40:00,346.81,346.82,346.34,346.41,9459.0,344.8346,344.8446,344.3673,344.4369,9459.0
2024-05-23 10:45:00,346.42,346.5,346.19,346.25,5318.0,344.4468,344.5264,344.2181,344.2778,5318.0
2024-05-23 10:50:00,346.05,346.13,345.9,345.9,5526.0,344.0789,344.1585,343.9298,343.9298,5526.0
2024-05-23 10:55:00,345.81,345.86,345.26,345.27,4466.0,343.8403,343.89,343.2934,343.3034,4466.0
2024-05-23 11:00:00,345.25,345.93,345.24,345.83,2942.0,343.2835,343.9596,343.2736,343.8602,2942.0
2024-05-23 11:05:00,345.79,346.63,345.73,346.55,15545.0,343.8204,344.6556,343.7608,344.5761,15545.0
2024-05-23 11:10:00,346.58,346.58,346.37,346.44,3644.0,344.6059,344.6059,344.3971,344.4667,3644.0
2024-05-23 11:15:00,346.4,346.55,346.3,346.36,5694.0,344.4269,344.5761,344.3275,344.3872,5694.0
2024-05-23 11:20:00,346.49,346.68,346.48,346.68,1482.0,344.5164,344.7054,344.5065,344.7054,1482.0
2024-05-23 11:25:00,346.66,346.78,346.58,346.68,9634.0,344.6855,344.8048,344.6059,344.7054,9634.0
2024-05-23 11:30:00,346.76,346.89,346.76,346.88,3000.0,344.7849,344.9142,344.7849,344.9042,3000.0
2024-05-23 11:35:00,346.91,347.17,346.86,347.11,6373.0,344.934,345.1926,344.8843,345.1329,6373.0
2024-05-23 11:40:00,347.14,347.14,346.98,347.09,2470.0,345.1627,345.1627,345.0036,345.113,2470.0
2024-05-23 11:45:00,347.15,347.15,347.06,347.09,1818.0,345.1727,345.1727,345.0832,345.113,1818.0
2024-05-23 11:50:00,347.15,347.36,347.14,347.27,4366.0,345.1727,345.3815,345.1627,345.292,4366.0
2024-05-23 11:55:00,347.26,347.4,347.19,347.19,4177.0,345.282,345.4212,345.2124,345.2124,4177.0
2024-05-23 12:00:00,347.05,347.34,347.05,347.19,2095.0,345.0732,345.3616,345.0732,345.2124,2095.0
2024-05-23 12:05:00,347.22,347.22,346.85,347.05,1311.0,345.2423,345.2423,344.8744,345.0732,1311.0
2024-05-23 12:10:00,346.96,346.98,346.63,346.83,6690.0,344.9838,345.0036,344.6556,344.8545,6690.0
2024-05-23 12:15:00,346.82,347.02,346.78,347.02,12299.0,344.8446,345.0434,344.8048,345.0434,12299.0
2024-05-23 12:20:00,346.99,347.18,346.98,347.16,1222.0,345.0136,345.2025,345.0036,345.1826,1222.0
2024-05-23 12:25:00,347.13,347.31,347.1,347.31,2225.0,345.1528,345.3318,345.123,345.3318,2225.0
2024-05-23 12:30:00,347.31,347.34,347.25,347.25,2241.0,345.3318,345.3616,345.2721,345.2721,2241.0
2024-05-23 12:35:00,347.3,347.34,347.25,347.26,2360.0,345.3218,345.3616,345.2721,345.282,2360.0
2024-05-23 12:40:00,347.13,347.18,346.9,346.93,1918.0,345.1528,345.2025,344.9241,344.9539,1918.0
2024-05-23 12:45:00,346.85,346.85,346.43,346.43,616.0,344.8744,344.8744,344.4568,344.4568,616.0
2024-05-23 12:50:00,346.47,346.47,346.14,346.22,3439.0,344.4965,344.4965,344.1684,344.248,3439.0
2024-05-23 12:55:00,346.3,346.31,346.15,346.16,2381.0,344.3275,344.3375,344.1784,344.1883,2381.0
2024-05-23 13:00:00,346.13,346.15,345.82,345.82,1303.0,344.1585,344.1784,343.8502,343.8502,1303.0
2024-05-23 13:05:00,346.0,346.12,345.91,346.04,28473.0,344.0292,344.1485,343.9397,344.069,28473.0
2024-05-23 13:10:00,345.85,346.26,345.85,346.26,300.0,343.8801,344.2877,343.8801,344.2877,300.0
2024-05-23 13:15:00,346.35,346.35,346.17,346.23,1609.0,344.3772,344.3772,344.1983,344.2579,1609.0
2024-05-23 13:20:00,345.84,345.87,345.75,345.85,4914.0,343.8701,343.9,343.7806,343.8801,4914.0
2024-05-23 13:25:00,345.94,345.94,345.94,345.94,107.0,343.9696,343.9696,343.9696,343.9696,107.0
2024-05-23 13:30:00,346.13,346.13,345.92,345.94,1758.0,344.1585,344.1585,343.9497,343.9696,1758.0
2024-05-23 13:35:00,345.96,345.96,345.13,345.16,2815.0,343.9895,343.9895,343.1642,343.194,2815.0
2024-05-23 13:40:00,345.54,345.54,344.7,344.77,5989.0,343.5718,343.5718,342.7366,342.8062,5989.0
2024-05-23 13:45:00,344.66,344.9,344.65,344.75,8300.0,342.6969,342.9355,342.6869,342.7863,8300.0
2024-05-23 13:50:00,344.71,344.85,344.19,344.46,5625.0,342.7466,342.8858,342.2295,342.498,5625.0
2024-05-23 13:55:00,344.37,344.38,343.91,343.91,2573.0,342.4085,342.4185,341.9511,341.9511,2573.0
2024-05-23 14:00:00,343.92,344.07,343.55,343.57,5874.0,341.9611,342.1102,341.5932,341.6131,5874.0
2024-05-23 14:05:00,343.57,343.81,343.32,343.8,4034.0,341.6131,341.8517,341.3645,341.8418,4034.0
2024-05-23 14:10:00,343.9,343.9,343.52,343.76,2354.0,341.9412,341.9412,341.5633,341.802,2354.0
2024-05-23 14:15:00,343.92,343.92,343.18,343.18,2161.0,341.9611,341.9611,341.2253,341.2253,2161.0
2024-05-23 14:20:00,343.29,343.54,343.07,343.08,2422.0,341.3347,341.5832,341.1159,341.1259,2422.0
2024-05-23 14:25:00,343.2,343.58,343.2,343.26,1633.0,341.2452,341.623,341.2452,341.3048,1633.0
2024-05-23 14:30:00,343.16,343.22,342.84,343.05,2359.0,341.2054,341.2651,340.8872,341.096,2359.0
2024-05-23 14:35:00,342.97,343.44,342.82,343.37,2192.0,341.0165,341.4838,340.8673,341.4142,2192.0
2024-05-23 14:40:00,343.36,343.49,343.03,343.03,1052.0,341.4043,341.5335,341.0761,341.0761,1052.0
2024-05-23 14:45:00,342.94,342.94,342.73,342.74,2124.0,340.9867,340.9867,340.7778,340.7878,2124.0
2024-05-23 14:50:00,342.61,342.63,342.34,342.41,6415.0,340.6585,340.6784,340.3901,340.4597,6415.0
2024-05-23 14:55:00,342.51,342.54,342.46,342.5,1538.0,340.5591,340.5889,340.5094,340.5492,1538.0
2024-05-23 15:00:00,342.72,343.02,342.61,342.62,5226.0,340.7679,341.0662,340.6585,340.6685,5226.0
2024-05-23 15:05:00,342.57,342.63,342.28,342.58,5288.0,340.6188,340.6784,340.3304,340.6287,5288.0
2024-05-23 15:10:00,342.57,342.63,342.33,342.63,1915.0,340.6188,340.6784,340.3801,340.6784,1915.0
2024-05-23 15:15:00,342.48,342.79,342.29,342.57,6901.0,340.5293,340.8375,340.3404,340.6188,6901.0
2024-05-23 15:20:00,342.86,342.9,342.5,342.53,3232.0,340.9071,340.9469,340.5492,340.579,3232.0
2024-05-23 15:25:00,342.66,342.7,342.49,342.59,2486.0,340.7082,340.748,340.5392,340.6386,2486.0
2024-05-23 15:30:00,342.65,343.04,342.54,343.02,5149.0,340.6983,341.0861,340.5889,341.0662,5149.0
2024-05-23 15:35:00,343.1,343.2,342.95,343.18,29147.0,341.1457,341.2452,340.9966,341.2253,29147.0
2024-05-23 15:40:00,343.21,343.28,342.91,343.23,8557.0,341.2551,341.3247,340.9568,341.275,8557.0
2024-05-23 15:45:00,343.23,343.23,342.93,343.18,16228.0,341.275,341.275,340.9767,341.2253,16228.0
2024-05-23 15:50:00,343.16,343.62,342.97,343.43,59442.0,341.2054,341.6628,341.0165,341.4739,59442.0
2024-05-23 15:55:00,343.42,343.43,342.93,343.3,86968.0,341.4639,341.4739,340.9767,341.3446,86968.0
2024-05-24 09:30:00,344.39,344.65,344.03,344.65,148282.0,342.4284,342.6869,342.0704,342.6869,148282.0
2024-05-24 09:35:00,344.69,344.71,343.83,343.89,15007.0,342.7267,342.7466,341.8716,341.9312,15007.0
2024-05-24 09:40:00,343.94,344.35,343.82,344.3,10766.0,341.981,342.3886,341.8616,342.3389,10766.0
2024-05-24 09:45:00,344.35,344.44,343.83,343.95,15626.0,342.3886,342.4781,341.8716,341.9909,15626.0
2024-05-24 09:50:00,343.79,343.89,343.52,343.62,5340.0,341.8318,341.9312,341.5633,341.6628,5340.0
2024-05-24 09:55:00,343.74,343.9,343.7,343.86,3896.0,341.7821,341.9412,341.7423,341.9014,3896.0
2024-05-24 10:00:00,343.91,344.62,343.91,344.31,7473.0,341.9511,342.6571,341.9511,342.3488,7473.0
2024-05-24 10:05:00,344.25,344.48,344.2,344.28,6579.0,342.2892,342.5179,342.2395,342.319,6579.0
2024-05-24 10:10:00,344.37,344.57,344.28,344.28,8687.0,342.4085,342.6074,342.319,342.319,8687.0
2024-05-24 10:15:00,344.36,344.71,344.36,344.66,8568.0,342.3986,342.7466,342.3986,342.6969,8568.0
2024-05-24 10:20:00,344.73,344.75,344.53,344.75,7444.0,342.7665,342.7863,342.5676,342.7863,7444.0
2024-05-24 10:25:00,344.73,345.06,344.71,344.98,6991.0,342.7665,343.0946,342.7466,343.015,6991.0
2024-05-24 10:30:00,345.01,345.15,344.91,345.13,4344.0,343.0449,343.1841,342.9454,343.1642,4344.0
2024-05-24 10:35:00,345.05,345.08,344.85,345.03,3389.0,343.0846,343.1145,342.8858,343.0647,3389.0
2024-05-24 10:40:00,345.0,345.09,344.73,344.8,4408.0,343.0349,343.1244,342.7665,342.8361,4408.0
2024-05-24 10:45:00,344.75,345.19,344.75,345.19,3535.0,342.7863,343.2238,342.7863,343.2238,3535.0
2024-05-24 10:50:00,345.21,345.35,345.11,345.35,2338.0,343.2437,343.3829,343.1443,343.3829,2338.0
2024-05-24 10:55:00,345.44,345.69,345.44,345.6,2353.0,343.4724,343.721,343.4724,343.6315,2353.0
2024-05-24 11:00:00,345.62,346.12,345.62,346.12,2442.0,343.6514,344.1485,343.6514,344.1485,2442.0
2024-05-24 11:05:00,346.08,346.18,346.02,346.18,1579.0,344.1088,344.2082,344.0491,344.2082,1579.0
2024-05-24 11:10:00,346.15,346.45,346.15,346.42,2912.0,344.1784,344.4767,344.1784,344.4468,2912.0
2024-05-24 11:15:00,346.44,346.44,346.26,346.32,15204.0,344.4667,344.4667,344.2877,344.3474,15204.0
2024-05-24 11:20:00,346.37,346.38,346.21,346.36,3394.0,344.3971,344.4071,344.238,344.3872,3394.0
2024-05-24 11:25:00,346.37,346.37,346.13,346.18,8936.0,344.3971,344.3971,344.1585,344.2082,8936.0
2024-05-24 11:30:00,346.18,346.38,346.18,346.35,6937.0,344.2082,344.4071,344.2082,344.3772,6937.0
2024-05-24 11:35:00,346.24,346.25,345.77,345.83,19012.0,344.2679,344.2778,343.8005,343.8602,19012.0
2024-05-24 11:40:00,345.82,346.2,345.82,346.15,20309.0,343.8502,344.2281,343.8502,344.1784,20309.0
2024-05-24 11:45:00,346.12,346.12,345.97,345.97,2038.0,344.1485,344.1485,343.9994,343.9994,2038.0
2024-05-24 11:50:00,345.96,346.12,345.78,346.12,1676.0,343.9895,344.1485,343.8105,344.1485,1676.0
2024-05-24 11:55:00,346.15,346.16,345.93,346.07,1439.0,344.1784,344.1883,343.9596,344.0988,1439.0
2024-05-24 12:00:00,346.11,346.15,346.02,346.12,3527.0,344.1386,344.1784,344.0491,344.1485,3527.0
2024-05-24 12:05:00,346.12,346.17,346.02,346.07,17353.0,344.1485,344.1983,344.0491,344.0988,17353.0
2024-05-24 12:10:00,346.05,346.23,346.04,346.14,2589.0,344.0789,344.2579,344.069,344.1684,2589.0
2024-05-24 12:15:00,346.16,346.39,346.15,346.33,1773.0,344.1883,344.417,344.1784,344.3573,1773.0
2024-05-24 12:20:00,346.28,346.3,346.21,346.23,1077.0,344.3076,344.3275,344.238,344.2579,1077.0
2024-05-24 12:25:00,346.38,346.4,346.25,346.27,1435.0,344.4071,344.4269,344.2778,344.2977,1435.0
2024-05-24 12:30:00,346.25,346.31,346.2,346.25,2325.0,344.2778,344.3375,344.2281,344.2778,2325.0
2024-05-24 12:35:00,346.15,346.15,346.01,346.01,9720.0,344.1784,344.1784,344.0392,344.0392,9720.0
2024-05-24 12:40:00,345.93,346.12,345.93,346.03,1838.0,343.9596,344.1485,343.9596,344.0591,1838.0
2024-05-24 12:45:00,346.1,346.1,346.03,346.04,449.0,344.1287,344.1287,344.0591,344.069,449.0
2024-05-24 12:50:00,346.02,346.34,346.02,346.33,1182.0,344.0491,344.3673,344.0491,344.3573,1182.0
2024-05-24 12:55:00,346.09,346.09,345.95,345.97,4463.0,344.1187,344.1187,343.9795,343.9994,4463.0
2024-05-24 13:00:00,345.96,346.15,345.96,346.0,1637.0,343.9895,344.1784,343.9895,344.0292,1637.0
2024-05-24 13:05:00,346.01,346.02,345.9,345.9,1267.0,344.0392,344.0491,343.9298,343.9298,1267.0
2024-05-24 13:10:00,345.88,346.15,345.87,346.15,467.0,343.9099,344.1784,343.9,344.1784,467.0
2024-05-24 13:15:00,346.11,346.15,346.02,346.15,1175.0,344.1386,344.1784,344.0491,344.1784,1175.0
2024-05-24 13:20:00,346.12,346.23,346.05,346.23,2274.0,344.1485,344.2579,344.0789,344.2579,2274.0
2024-05-24 13:25:00,346.29,346.38,346.21,346.21,3577.0,344.3176,344.4071,344.238,344.238,3577.0
2024-05-24 13:30:00,346.16,346.17,345.96,346.04,4949.0,344.1883,344.1983,343.9895,344.069,4949.0
2024-05-24 13:35:00,346.05,346.1,346.05,346.08,731.0,344.0789,344.1287,344.0789,344.1088,731.0
2024-05-24 13:40:00,346.04,346.04,345.95,345.96,4806.0,344.069,344.069,343.9795,343.9895,4806.0
2024-05-24 13:45:00,345.97,345.97,345.93,345.97,3483.0,343.9994,343.9994,343.9596,343.9994,3483.0
2024-05-24 13:50:00,346.04,346.18,346.04,346.18,2477.0,344.069,344.2082,344.069,344.2082,2477.0
2024-05-24 13:55:00,346.18,346.33,346.17,346.28,2673.0,344.2082,344.3573,344.1983,344.3076,2673.0
2024-05-24 14:00:00,346.16,346.46,346.16,346.46,1318.0,344.1883,344.4866,344.1883,344.4866,1318.0
2024-05-24 14:05:00,346.42,346.61,346.41,346.57,10885.0,344.4468,344.6357,344.4369,344.596,10885.0
2024-05-24 14:10:00,346.37,346.52,346.35,346.51,12209.0,344.3971,344.5463,344.3772,344.5363,12209.0
2024-05-24 14:15:00,346.55,346.64,346.54,346.64,528.0,344.5761,344.6656,344.5661,344.6656,528.0
2024-05-24 14:20:00,346.55,346.55,346.21,346.21,3925.0,344.5761,344.5761,344.238,344.238,3925.0
2024-05-24 14:25:00,346.29,346.3,346.19,346.23,3377.0,344.3176,344.3275,344.2181,344.2579,3377.0
2024-05-24 14:30:00,346.21,346.23,345.98,346.0,3140.0,344.238,344.2579,344.0093,344.0292,3140.0
2024-05-24 14:35:00,346.04,346.18,346.0,346.18,1642.0,344.069,344.2082,344.0292,344.2082,1642.0
2024-05-24 14:40:00,346.13,346.17,346.08,346.09,1188.0,344.1585,344.1983,344.1088,344.1187,1188.0
2024-05-24 14:45:00,346.07,346.08,346.07,346.08,600.0,344.0988,344.1088,344.0988,344.1088,600.0
2024-05-24 14:50:00,346.14,346.14,345.98,345.98,558.0,344.1684,344.1684,344.0093,344.0093,558.0
2024-05-24 14:55:00,345.88,345.9,345.83,345.85,2652.0,343.9099,343.9298,343.8602,343.8801,2652.0
2024-05-24 15:00:00,345.76,345.81,345.23,345.45,25992.0,343.7906,343.8403,343.2636,343.4824,25992.0
2024-05-24 15:05:00,345.42,345.61,345.4,345.56,3271.0,343.4525,343.6414,343.4326,343.5917,3271.0
2024-05-24 15:10:00,345.58,345.71,345.57,345.62,3597.0,343.6116,343.7409,343.6017,343.6514,3597.0
2024-05-24 15:15:00,345.57,345.81,345.55,345.81,9124.0,343.6017,343.8403,343.5818,343.8403,9124.0
2024-05-24 15:20:00,345.8,345.83,345.68,345.78,5779.0,343.8304,343.8602,343.711,343.8105,5779.0
2024-05-24 15:25:00,345.85,345.91,345.77,345.78,1476.0,343.8801,343.9397,343.8005,343.8105,1476.0
2024-05-24 15:30:00,345.71,345.95,345.69,345.93,4933.0,343.7409,343.9795,343.721,343.9596,4933.0
2024-05-24 15:35:00,345.9,346.1,345.8,345.98,21738.0,343.9298,344.1287,343.8304,344.0093,21738.0
2024-05-24 15:40:00,345.97,346.01,345.75,345.75,8664.0,343.9994,344.0392,343.7806,343.7806,8664.0
2024-05-24 15:45:00,345.77,345.9,345.7,345.71,22852.0,343.8005,343.9298,343.7309,343.7409,22852.0
2024-05-24 15:50:00,345.71,345.94,345.63,345.93,77463.0,343.7409,343.9696,343.6613,343.9596,77463.0
2024-05-24 15:55:00,345.9,346.1,345.77,346.06,126053.0,343.9298,344.1287,343.8005,344.0889,126053.0
2024-05-28 09:30:00,347.34,347.4,347.0,347.31,11639.0,345.3616,345.4212,345.0235,345.3318,11639.0
2024-05-28 09:35:00,347.22,347.47,346.96,347.44,12440.0,345.2423,345.4909,344.9838,345.461,12440.0
2024-05-28 09:40:00,347.6,347.6,346.81,346.81,3139.0,345.6201,345.6201,344.8346,344.8346,3139.0
2024-05-28 09:45:00,346.73,346.73,346.16,346.19,6676.0,344.7551,344.7551,344.1883,344.2181,6676.0
2024-05-28 09:50:00,346.3,346.4,346.13,346.31,14063.0,344.3275,344.4269,344.1585,344.3375,14063.0
2024-05-28 09:55:00,346.23,346.4,346.21,346.29,6083.0,344.2579,344.4269,344.238,344.3176,6083.0
2024-05-28 10:00:00,346.3,346.71,346.08,346.7,6257.0,344.3275,344.7352,344.1088,344.7252,6257.0
2024-05-28 10:05:00,346.84,346.97,346.68,346.97,32880.0,344.8644,344.9937,344.7054,344.9937,32880.0
2024-05-28 10:10:00,346.97,347.08,346.72,346.72,4029.0,344.9937,345.1031,344.7451,344.7451,4029.0
2024-05-28 10:15:00,346.58,347.08,346.58,346.93,43313.0,344.6059,345.1031,344.6059,344.9539,43313.0
2024-05-28 10:20:00,346.82,346.97,346.74,346.97,2140.0,344.8446,344.9937,344.765,344.9937,2140.0
2024-05-28 10:25:00,346.93,347.03,346.77,346.98,3512.0,344.9539,345.0534,344.7948,345.0036,3512.0
2024-05-28 10:30:00,346.92,347.16,346.86,346.92,3119.0,344.944,345.1826,344.8843,344.944,3119.0
2024-05-28 10:35:00,346.95,346.98,346.67,346.74,14084.0,344.9738,345.0036,344.6954,344.765,14084.0
2024-05-28 10:40:00,346.78,347.2,346.69,347.18,3819.0,344.8048,345.2224,344.7153,345.2025,3819.0
2024-05-28 10:45:00,347.19,347.29,347.13,347.23,14723.0,345.2124,345.3119,345.1528,345.2522,14723.0
2024-05-28 10:50:00,347.23,347.38,347.14,347.2,4686.0,345.2522,345.4014,345.1627,345.2224,4686.0
2024-05-28 10:55:00,347.23,347.44,347.21,347.39,3837.0,345.2522,345.461,345.2323,345.4113,3837.0
2024-05-28 11:00:00,347.38,347.4,346.98,347.0,8415.0,345.4014,345.4212,345.0036,345.0235,8415.0
2024-05-28 11:05:00,347.0,347.16,346.93,346.99,4833.0,345.0235,345.1826,344.9539,345.0136,4833.0
2024-05-28 11:10:00,346.98,347.2,346.96,347.12,8262.0,345.0036,345.2224,344.9838,345.1428,8262.0
2024-05-28 11:15:00,347.1,347.1,346.96,347.09,5245.0,345.123,345.123,344.9838,345.113,5245.0
2024-05-28 11:20:00,347.11,347.17,347.08,347.17,1911.0,345.1329,345.1926,345.1031,345.1926,1911.0
2024-05-28 11:25:00,347.16,347.16,347.12,347.14,1565.0,345.1826,345.1826,345.1428,345.1627,1565.0
2024-05-28 11:30:00,347.26,347.41,347.11,347.14,8567.0,345.282,345.4312,345.1329,345.1627,8567.0
2024-05-28 11:35:00,347.11,347.23,347.05,347.11,4361.0,345.1329,345.2522,345.0732,345.1329,4361.0
2024-05-28 11:40:00,347.22,347.24,347.18,347.24,400.0,345.2423,345.2622,345.2025,345.2622,400.0
2024-05-28 11:45:00,347.23,347.3,347.21,347.23,5469.0,345.2522,345.3218,345.2323,345.2522,5469.0
2024-05-28 11:50:00,347.23,347.36,347.23,347.27,2885.0,345.2522,345.3815,345.2522,345.292,2885.0
2024-05-28 11:55:00,347.25,347.35,347.25,347.31,8847.0,345.2721,345.3715,345.2721,345.3318,8847.0
2024-05-28 12:00:00,347.31,347.45,347.31,347.35,4236.0,345.3318,345.471,345.3318,345.3715,4236.0
2024-05-28 12:05:00,347.3,347.32,347.22,347.27,6688.0,345.3218,345.3417,345.2423,345.292,6688.0
2024-05-28 12:10:00,347.31,347.62,347.31,347.62,30785.0,345.3318,345.64,345.3318,345.64,30785.0
2024-05-28 12:15:00,347.6,347.6,347.26,347.26,3649.0,345.6201,345.6201,345.282,345.282,3649.0
2024-05-28 12:20:00,347.24,347.28,347.17,347.22,2850.0,345.2622,345.3019,345.1926,345.2423,2850.0
2024-05-28 12:25:00,347.24,347.24,347.1,347.16,2257.0,345.2622,345.2622,345.123,345.1826,2257.0
2024-05-28 12:30:00,347.19,347.25,347.16,347.25,1702.0,345.2124,345.2721,345.1826,345.2721,1702.0
2024-05-28 12:35:00,347.26,347.42,347.23,347.42,3655.0,345.282,345.4411,345.2522,345.4411,3655.0
2024-05-28 12:40:00,347.52,347.53,347.44,347.46,4332.0,345.5406,345.5505,345.461,345.4809,4332.0
2024-05-28 12:45:00,347.54,347.63,347.36,347.41,3567.0,345.5605,345.6499,345.3815,345.4312,3567.0
2024-05-28 12:50:00,347.44,347.63,347.39,347.57,6926.0,345.461,345.6499,345.4113,345.5903,6926.0
2024-05-28 12:55:00,347.38,347.38,347.32,347.33,4624.0,345.4014,345.4014,345.3417,345.3516,4624.0
2024-05-28 13:00:00,347.46,347.5,346.99,347.09,14353.0,345.4809,345.5207,345.0136,345.113,14353.0
2024-05-28 13:05:00,347.14,347.23,347.06,347.23,3085.0,345.1627,345.2522,345.0832,345.2522,3085.0
2024-05-28 13:10:00,347.44,347.48,347.36,347.48,3270.0,345.461,345.5008,345.3815,345.5008,3270.0
2024-05-28 13:15:00,347.44,347.45,347.32,347.36,2096.0,345.461,345.471,345.3417,345.3815,2096.0
2024-05-28 13:20:00,347.43,347.46,347.37,347.44,1373.0,345.4511,345.4809,345.3914,345.461,1373.0
2024-05-28 13:25:00,347.35,347.45,347.34,347.45,1776.0,345.3715,345.471,345.3616,345.471,1776.0
2024-05-28 13:30:00,347.34,347.61,347.34,347.61,28514.0,345.3616,345.6301,345.3616,345.6301,28514.0
2024-05-28 13:35:00,347.6,347.73,347.56,347.67,7568.0,345.6201,345.7494,345.5803,345.6897,7568.0
2024-05-28 13:40:00,347.68,347.71,347.48,347.54,2683.0,345.6997,345.7295,345.5008,345.5605,2683.0
2024-05-28 13:45:00,347.55,347.55,347.19,347.27,3591.0,345.5704,345.5704,345.2124,345.292,3591.0
2024-05-28 13:50:00,347.17,347.17,346.73,346.88,10232.0,345.1926,345.1926,344.7551,344.9042,10232.0
2024-05-28 13:55:00,346.88,346.97,346.77,346.92,4083.0,344.9042,344.9937,344.7948,344.944,4083.0
2024-05-28 14:00:00,346.87,347.17,346.74,347.17,1836.0,344.8943,345.1926,344.765,345.1926,1836.0
2024-05-28 14:05:00,347.2,347.23,347.12,347.12,1244.0,345.2224,345.2522,345.1428,345.1428,1244.0
2024-05-28 14:10:00,347.25,347.32,347.23,347.31,1553.0,345.2721,345.3417,345.2522,345.3318,1553.0
2024-05-28 14:15:00,347.22,347.22,346.87,347.01,10219.0,345.2423,345.2423,344.8943,345.0335,10219.0
2024-05-28 14:20:00,346.94,346.98,346.74,346.82,3776.0,344.9639,345.0036,344.765,344.8446,3776.0
2024-05-28 14:25:00,346.81,346.89,346.58,346.58,14752.0,344.8346,344.9142,344.6059,344.6059,14752.0
2024-05-28 14:30:00,346.52,346.53,346.05,346.05,4364.0,344.5463,344.5562,344.0789,344.0789,4364.0
2024-05-28 14:35:00,345.93,345.96,345.64,345.81,8396.0,343.9596,343.9895,343.6713,343.8403,8396.0
2024-05-28 14:40:00,345.88,346.05,345.85,345.85,4920.0,343.9099,344.0789,343.8801,343.8801,4920.0
2024-05-28 14:45:00,345.96,345.96,345.68,345.93,2897.0,343.9895,343.9895,343.711,343.9596,2897.0
2024-05-28 14:50:00,345.81,346.04,345.79,346.02,2143.0,343.8403,344.069,343.8204,344.0491,2143.0
2024-05-28 14:55:00,346.19,346.58,346.19,346.52,4701.0,344.2181,344.6059,344.2181,344.5463,4701.0
2024-05-28 15:00:00,346.48,346.8,346.48,346.59,4207.0,344.5065,344.8247,344.5065,344.6159,4207.0
2024-05-28 15:05:00,346.59,346.84,346.59,346.84,1886.0,344.6159,344.8644,344.6159,344.8644,1886.0
2024-05-28 15:10:00,346.74,346.74,346.56,346.7,12033.0,344.765,344.765,344.586,344.7252,12033.0
2024-05-28 15:15:00,346.62,346.74,346.46,346.74,1896.0,344.6457,344.765,344.4866,344.765,1896.0
2024-05-28 15:20:00,346.8,346.8,346.67,346.75,4773.0,344.8247,344.8247,344.6954,344.775,4773.0
2024-05-28 15:25:00,347.0,347.01,346.62,346.67,6679.0,345.0235,345.0335,344.6457,344.6954,6679.0
2024-05-28 15:30:00,346.7,347.17,346.7,347.13,3524.0,344.7252,345.1926,344.7252,345.1528,3524.0
2024-05-28 15:35:00,347.06,347.22,346.92,346.99,54716.0,345.0832,345.2423,344.944,345.0136,54716.0
2024-05-28 15:40:00,346.98,347.04,346.72,346.72,35486.0,345.0036,345.0633,344.7451,344.7451,35486.0
2024-05-28 15:45:00,346.74,346.89,346.53,346.56,11733.0,344.765,344.9142,344.5562,344.586,11733.0
2024-05-28 15:50:00,346.58,347.11,346.56,347.11,20497.0,344.6059,345.1329,344.586,345.1329,20497.0
2024-05-28 15:55:00,347.12,347.83,347.12,347.77,104015.0,345.1428,345.8488,345.1428,345.7891,104015.0
2024-05-29 09:30:00,344.71,345.72,344.71,345.46,103524.0,342.7466,343.7508,342.7466,343.4923,103524.0
2024-05-29 09:35:00,345.52,345.74,345.18,345.39,22937.0,343.552,343.7707,343.2139,343.4227,22937.0
2024-05-29 09:40:00,345.38,345.42,345.01,345.03,5870.0,343.4128,343.4525,343.0449,343.0647,5870.0
2024-05-29 09:45:00,345.07,345.58,345.03,345.58,6816.0,343.1045,343.6116,343.0647,343.6116,6816.0
2024-05-29 09:50:00,345.98,346.23,345.97,346.23,8880.0,344.0093,344.2579,343.9994,344.2579,8880.0
2024-05-29 09:55:00,346.22,346.28,345.98,345.98,3882.0,344.248,344.3076,344.0093,344.0093,3882.0
2024-05-29 10:00:00,345.99,346.13,345.85,345.99,6489.0,344.0193,344.1585,343.8801,344.0193,6489.0
2024-05-29 10:05:00,346.01,346.24,345.85,345.98,14333.0,344.0392,344.2679,343.8801,344.0093,14333.0
2024-05-29 10:10:00,346.1,346.47,346.1,346.47,5949.0,344.1287,344.4965,344.1287,344.4965,5949.0
2024-05-29 10:15:00,346.47,346.62,346.41,346.57,3473.0,344.4965,344.6457,344.4369,344.596,3473.0
2024-05-29 10:20:00,346.55,346.8,346.19,346.8,7266.0,344.5761,344.8247,344.2181,344.8247,7266.0
2024-05-29 10:25:00,346.86,347.01,346.65,346.72,2100.0,344.8843,345.0335,344.6755,344.7451,2100.0
2024-05-29 10:30:00,346.83,347.03,346.83,347.02,3504.0,344.8545,345.0534,344.8545,345.0434,3504.0
2024-05-29 10:35:00,347.16,347.34,347.02,347.23,7039.0,345.1826,345.3616,345.0434,345.2522,7039.0
2024-05-29 10:40:00,347.07,347.07,346.93,347.03,1563.0,345.0931,345.0931,344.9539,345.0534,1563.0
2024-05-29 10:45:00,347.06,347.1,346.89,347.09,2111.0,345.0832,345.123,344.9142,345.113,2111.0
2024-05-29 10:50:00,347.05,347.22,346.91,347.03,4869.0,345.0732,345.2423,344.934,345.0534,4869.0
2024-05-29 10:55:00,347.06,347.11,346.84,347.05,1783.0,345.0832,345.1329,344.8644,345.0732,1783.0
2024-05-29 11:00:00,347.05,347.08,346.85,346.91,2461.0,345.0732,345.1031,344.8744,344.934,2461.0
2024-05-29 11:05:00,346.95,346.97,346.5,346.52,7279.0,344.9738,344.9937,344.5264,344.5463,7279.0
2024-05-29 11:10:00,346.42,346.58,346.29,346.43,2399.0,344.4468,344.6059,344.3176,344.4568,2399.0
2024-05-29 11:15:00,346.33,346.34,346.2,346.29,3806.0,344.3573,344.3673,344.2281,344.3176,3806.0
2024-05-29 11:20:00,346.48,346.67,346.45,346.67,4676.0,344.5065,344.6954,344.4767,344.6954,4676.0
2024-05-29 11:25:00,346.62,346.72,346.58,346.59,4171.0,344.6457,344.7451,344.6059,344.6159,4171.0
2024-05-29 11:30:00,346.54,346.54,346.28,346.37,5431.0,344.5661,344.5661,344.3076,344.3971,5431.0
2024-05-29 11:35:00,346.44,346.7,346.44,346.61,1222.0,344.4667,344.7252,344.4667,344.6357,1222.0
2024-05-29 11:40:00,346.59,346.59,346.39,346.53,1559.0,344.6159,344.6159,344.417,344.5562,1559.0
2024-05-29 11:45:00,346.5,346.53,346.3,346.34,12920.0,344.5264,344.5562,344.3275,344.3673,12920.0
2024-05-29 11:50:00,346.46,346.51,346.46,346.49,1595.0,344.4866,344.5363,344.4866,344.5164,1595.0
2024-05-29 11:55:00,346.67,346.7,346.52,346.65,3232.0,344.6954,344.7252,344.5463,344.6755,3232.0
2024-05-29 12:00:00,346.61,346.61,346.4,346.55,157443.0,344.6357,344.6357,344.4269,344.5761,157443.0
2024-05-29 12:05:00,346.53,346.61,346.48,346.54,4574.0,344.5562,344.6357,344.5065,344.5661,4574.0
2024-05-29 12:10:00,346.54,346.54,346.23,346.26,15965.0,344.5661,344.5661,344.2579,344.2877,15965.0
2024-05-29 12:15:00,346.28,346.57,346.22,346.56,6337.0,344.3076,344.596,344.248,344.586,6337.0
2024-05-29 12:20:00,346.57,346.75,346.53,346.71,3430.0,344.596,344.775,344.5562,344.7352,3430.0
2024-05-29 12:25:00,346.74,346.89,346.68,346.82,23384.0,344.765,344.9142,344.7054,344.8446,23384.0
2024-05-29 12:30:00,346.81,346.88,346.71,346.84,1715.0,344.8346,344.9042,344.7352,344.8644,1715.0
2024-05-29 12:35:00,346.84,347.05,346.81,347.04,18569.0,344.8644,345.0732,344.8346,345.0633,18569.0
2024-05-29 12:40:00,347.02,347.02,346.75,346.75,26349.0,345.0434,345.0434,344.775,344.775,26349.0
2024-05-29 12:45:00,346.79,346.98,346.79,346.97,15120.0,344.8147,345.0036,344.8147,344.9937,15120.0
2024-05-29 12:50:00,346.94,347.14,346.92,347.09,10145.0,344.9639,345.1627,344.944,345.113,10145.0
2024-05-29 12:55:00,347.12,347.25,347.08,347.09,3444.0,345.1428,345.2721,345.1031,345.113,3444.0
2024-05-29 13:00:00,347.08,347.08,346.63,346.78,39563.0,345.1031,345.1031,344.6556,344.8048,39563.0
2024-05-29 13:05:00,346.73,346.84,346.47,346.84,8090.0,344.7551,344.8644,344.4965,344.8644,8090.0
2024-05-29 13:10:00,346.85,346.9,346.52,346.56,10468.0,344.8744,344.9241,344.5463,344.586,10468.0
2024-05-29 13:15:00,346.51,346.58,346.47,346.49,41170.0,344.5363,344.6059,344.4965,344.5164,41170.0
2024-05-29 13:20:00,346.51,346.63,346.47,346.54,8104.0,344.5363,344.6556,344.4965,344.5661,8104.0
2024-05-29 13:25:00,346.58,346.81,346.49,346.81,2268.0,344.6059,344.8346,344.5164,344.8346,2268.0
2024-05-29 13:30:00,346.82,346.84,346.51,346.53,2338.0,344.8446,344.8644,344.5363,344.5562,2338.0
2024-05-29 13:35:00,346.54,346.54,346.31,346.48,4648.0,344.5661,344.5661,344.3375,344.5065,4648.0
2024-05-29 13:40:00,346.46,346.49,346.3,346.43,3949.0,344.4866,344.5164,344.3275,344.4568,3949.0
2024-05-29 13:45:00,346.4,346.56,346.4,346.56,3360.0,344.4269,344.586,344.4269,344.586,3360.0
2024-05-29 13:50:00,346.54,347.06,346.54,347.06,6379.0,344.5661,345.0832,344.5661,345.0832,6379.0
2024-05-29 13:55:00,346.93,347.09,346.93,346.97,3252.0,344.9539,345.113,344.9539,344.9937,3252.0
2024-05-29 14:00:00,347.02,347.1,346.99,347.02,12329.0,345.0434,345.123,345.0136,345.0434,12329.0
2024-05-29 14:05:00,346.99,347.14,346.88,347.14,24270.0,345.0136,345.1627,344.9042,345.1627,24270.0
2024-05-29 14:10:00,347.11,347.11,346.9,346.99,155125.0,345.1329,345.1329,344.9241,345.0136,155125.0
2024-05-29 14:15:00,347.02,347.08,346.92,346.97,4022.0,345.0434,345.1031,344.944,344.9937,4022.0
2024-05-29 14:20:00,346.98,347.03,346.85,346.85,1307.0,345.0036,345.0534,344.8744,344.8744,1307.0
2024-05-29 14:25:00,346.96,347.0,346.74,346.78,4269.0,344.9838,345.0235,344.765,344.8048,4269.0
2024-05-29 14:30:00,346.73,346.77,346.54,346.63,8237.0,344.7551,344.7948,344.5661,344.6556,8237.0
2024-05-29 14:35:00,346.69,346.73,346.46,346.52,3992.0,344.7153,344.7551,344.4866,344.5463,3992.0
2024-05-29 14:40:00,346.51,346.85,346.5,346.75,6706.0,344.5363,344.8744,344.5264,344.775,6706.0
2024-05-29 14:45:00,346.74,346.74,346.36,346.44,26138.0,344.765,344.765,344.3872,344.4667,26138.0
2024-05-29 14:50:00,346.46,346.56,346.35,346.54,21769.0,344.4866,344.586,344.3772,344.5661,21769.0
2024-05-29 14:55:00,346.54,346.63,346.32,346.41,7770.0,344.5661,344.6556,344.3474,344.4369,7770.0
2024-05-29 15:00:00,346.43,346.54,346.42,346.45,7641.0,344.4568,344.5661,344.4468,344.4767,7641.0
2024-05-29 15:05:00,346.48,346.54,346.27,346.38,6228.0,344.5065,344.5661,344.2977,344.4071,6228.0
2024-05-29 15:10:00,346.39,346.68,346.25,346.58,333114.0,344.417,344.7054,344.2778,344.6059,333114.0
2024-05-29 15:15:00,346.58,346.69,346.53,346.59,54341.0,344.6059,344.7153,344.5562,344.6159,54341.0
2024-05-29 15:20:00,346.63,346.91,346.63,346.91,17747.0,344.6556,344.934,344.6556,344.934,17747.0
2024-05-29 15:25:00,346.92,347.12,346.82,346.87,17871.0,344.944,345.1428,344.8446,344.8943,17871.0
2024-05-29 15:30:00,346.88,346.9,346.65,346.86,4988.0,344.9042,344.9241,344.6755,344.8843,4988.0
2024-05-29 15:35:00,346.82,347.05,346.81,346.99,2920.0,344.8446,345.0732,344.8346,345.0136,2920.0
2024-05-29 15:40:00,347.0,347.01,346.62,346.67,6524.0,345.0235,345.0335,344.6457,344.6954,6524.0
2024-05-29 15:45:00,346.73,346.75,346.5,346.52,8590.0,344.7551,344.775,344.5264,344.5463,8590.0
2024-05-29 15:50:00,346.52,346.59,345.88,345.95,63837.0,344.5463,344.6159,343.9099,343.9795,63837.0
2024-05-29 15:55:00,345.93,346.19,345.78,346.11,337147.0,343.9596,344.2181,343.8105,344.1386,337147.0
2024-05-30 09:30:00,344.55,344.83,343.9,343.97,57369.0,342.5875,342.8659,341.9412,342.0108,57369.0
2024-05-30 09:35:00,343.91,344.4,343.56,344.32,15534.0,341.9511,342.4383,341.6031,342.3588,15534.0
2024-05-30 09:40:00,344.24,344.59,344.19,344.23,17369.0,342.2792,342.6273,342.2295,342.2693,17369.0
2024-05-30 09:45:00,344.39,344.5,344.31,344.38,3922.0,342.4284,342.5378,342.3488,342.4185,3922.0
2024-05-30 09:50:00,344.42,344.46,344.27,344.28,14313.0,342.4582,342.498,342.3091,342.319,14313.0
2024-05-30 09:55:00,344.19,344.4,343.93,344.22,146191.0,342.2295,342.4383,341.971,342.2594,146191.0
2024-05-30 10:00:00,344.44,344.44,343.93,344.24,6177.0,342.4781,342.4781,341.971,342.2792,6177.0
2024-05-30 10:05:00,344.22,344.34,343.9,343.9,5091.0,342.2594,342.3787,341.9412,341.9412,5091.0
2024-05-30 10:10:00,343.96,343.96,343.1,343.47,7564.0,342.0008,342.0008,341.1457,341.5136,7564.0
2024-05-30 10:15:00,343.44,343.56,343.31,343.45,2693.0,341.4838,341.6031,341.3545,341.4937,2693.0
2024-05-30 10:20:00,343.38,343.79,343.34,343.7,6475.0,341.4241,341.8318,341.3844,341.7423,6475.0
2024-05-30 10:25:00,343.65,343.85,343.48,343.7,5258.0,341.6926,341.8915,341.5236,341.7423,5258.0
2024-05-30 10:30:00,343.67,343.8,343.24,343.25,9585.0,341.7125,341.8418,341.2849,341.2949,9585.0
2024-05-30 10:35:00,343.13,343.26,342.89,342.97,6040.0,341.1756,341.3048,340.9369,341.0165,6040.0
2024-05-30 10:40:00,342.94,342.95,342.76,342.94,1360.0,340.9867,340.9966,340.8077,340.9867,1360.0
2024-05-30 10:45:00,342.93,343.1,342.88,343.04,3926.0,340.9767,341.1457,340.927,341.0861,3926.0
2024-05-30 10:50:00,343.11,343.12,342.79,342.8,1140.0,341.1557,341.1656,340.8375,340.8475,1140.0
2024-05-30 10:55:00,342.8,342.91,342.8,342.83,2535.0,340.8475,340.9568,340.8475,340.8773,2535.0
2024-05-30 11:00:00,342.71,342.88,342.46,342.47,7081.0,340.758,340.927,340.5094,340.5193,7081.0
2024-05-30 11:05:00,342.34,342.75,342.32,342.75,4161.0,340.3901,340.7977,340.3702,340.7977,4161.0
2024-05-30 11:10:00,342.75,342.82,342.65,342.66,640.0,340.7977,340.8673,340.6983,340.7082,640.0
2024-05-30 11:15:00,342.79,342.94,342.73,342.94,2279.0,340.8375,340.9867,340.7778,340.9867,2279.0
2024-05-30 11:20:00,342.92,342.92,342.78,342.81,2502.0,340.9668,340.9668,340.8276,340.8574,2502.0
2024-05-30 11:25:00,342.86,343.08,342.85,343.07,1071.0,340.9071,341.1259,340.8972,341.1159,1071.0
2024-05-30 11:30:00,343.03,343.4,343.0,343.4,3203.0,341.0761,341.444,341.0463,341.444,3203.0
2024-05-30 11:35:00,343.29,343.33,343.16,343.29,17066.0,341.3347,341.3744,341.2054,341.3347,17066.0
2024-05-30 11:40:00,343.33,343.43,343.27,343.27,8736.0,341.3744,341.4739,341.3148,341.3148,8736.0
2024-05-30 11:45:00,343.29,343.37,343.26,343.26,1756.0,341.3347,341.4142,341.3048,341.3048,1756.0
2024-05-30 11:50:00,343.31,343.39,343.12,343.17,3300.0,341.3545,341.4341,341.1656,341.2153,3300.0
2024-05-30 11:55:00,343.23,343.25,343.01,343.04,5351.0,341.275,341.2949,341.0563,341.0861,5351.0
2024-05-30 12:00:00,343.08,343.38,343.02,343.38,20212.0,341.1259,341.4241,341.0662,341.4241,20212.0
2024-05-30 12:05:00,343.35,343.51,343.21,343.21,3094.0,341.3943,341.5534,341.2551,341.2551,3094.0
2024-05-30 12:10:00,343.24,343.37,343.24,343.35,12892.0,341.2849,341.4142,341.2849,341.3943,12892.0
2024-05-30 12:15:00,343.37,343.53,343.36,343.48,3758.0,341.4142,341.5733,341.4043,341.5236,3758.0
2024-05-30 12:20:00,343.46,343.59,343.32,343.4,7829.0,341.5037,341.633,341.3645,341.444,7829.0
2024-05-30 12:25:00,343.41,343.41,343.15,343.15,3057.0,341.454,341.454,341.1955,341.1955,3057.0
2024-05-30 12:30:00,343.17,343.41,343.12,343.41,4039.0,341.2153,341.454,341.1656,341.454,4039.0
2024-05-30 12:35:00,343.47,343.51,343.39,343.39,13438.0,341.5136,341.5534,341.4341,341.4341,13438.0
2024-05-30 12:40:00,343.38,343.4,343.31,343.39,10152.0,341.4241,341.444,341.3545,341.4341,10152.0
2024-05-30 12:45:00,343.33,343.48,343.25,343.28,7318.0,341.3744,341.5236,341.2949,341.3247,7318.0
2024-05-30 12:50:00,343.21,343.5,343.21,343.49,8430.0,341.2551,341.5435,341.2551,341.5335,8430.0
2024-05-30 12:55:00,343.38,343.43,343.3,343.42,3269.0,341.4241,341.4739,341.3446,341.4639,3269.0
2024-05-30 13:00:00,343.44,343.72,343.36,343.41,2650.0,341.4838,341.7622,341.4043,341.454,2650.0
2024-05-30 13:05:00,343.57,343.65,343.48,343.61,2630.0,341.6131,341.6926,341.5236,341.6528,2630.0
2024-05-30 13:10:00,343.7,343.87,343.7,343.83,3424.0,341.7423,341.9114,341.7423,341.8716,3424.0
2024-05-30 13:15:00,343.8,343.85,343.58,343.64,6024.0,341.8418,341.8915,341.623,341.6827,6024.0
2024-05-30 13:20:00,343.6,343.76,343.58,343.67,2072.0,341.6429,341.802,341.623,341.7125,2072.0
2024-05-30 13:25:00,343.7,343.75,343.66,343.75,1844.0,341.7423,341.792,341.7026,341.792,1844.0
2024-05-30 13:30:00,343.8,343.85,343.62,343.66,4909.0,341.8418,341.8915,341.6628,341.7026,4909.0
2024-05-30 13:35:00,343.67,343.72,343.59,343.68,1538.0,341.7125,341.7622,341.633,341.7224,1538.0
2024-05-30 13:40:00,343.88,343.89,343.78,343.78,2069.0,341.9213,341.9312,341.8219,341.8219,2069.0
2024-05-30 13:45:00,343.76,343.76,343.5,343.5,930.0,341.802,341.802,341.5435,341.5435,930.0
2024-05-30 13:50:00,343.5,343.5,343.31,343.44,2141.0,341.5435,341.5435,341.3545,341.4838,2141.0
2024-05-30 13:55:00,343.43,343.53,343.38,343.53,6868.0,341.4739,341.5733,341.4241,341.5733,6868.0
2024-05-30 14:00:00,343.47,343.55,343.21,343.21,4012.0,341.5136,341.5932,341.2551,341.2551,4012.0
2024-05-30 14:05:00,343.21,343.35,343.21,343.29,1864.0,341.2551,341.3943,341.2551,341.3347,1864.0
2024-05-30 14:10:00,343.19,343.25,343.12,343.15,2694.0,341.2352,341.2949,341.1656,341.1955,2694.0
2024-05-30 14:15:00,343.12,343.16,342.62,343.16,7869.0,341.1656,341.2054,340.6685,341.2054,7869.0
2024-05-30 14:20:00,343.19,343.2,342.93,342.93,20504.0,341.2352,341.2452,340.9767,340.9767,20504.0
2024-05-30 14:25:00,342.82,342.96,342.77,342.96,4478.0,340.8673,341.0065,340.8176,341.0065,4478.0
2024-05-30 14:30:00,342.97,343.17,342.96,343.11,1669.0,341.0165,341.2153,341.0065,341.1557,1669.0
2024-05-30 14:35:00,342.88,342.89,342.77,342.83,5892.0,340.927,340.9369,340.8176,340.8773,5892.0
2024-05-30 14:40:00,342.88,342.88,342.74,342.8,4372.0,340.927,340.927,340.7878,340.8475,4372.0
2024-05-30 14:45:00,342.76,342.82,342.62,342.63,4272.0,340.8077,340.8673,340.6685,340.6784,4272.0
2024-05-30 14:50:00,342.65,342.8,342.61,342.65,2558.0,340.6983,340.8475,340.6585,340.6983,2558.0
2024-05-30 14:55:00,342.68,342.7,342.55,342.7,2348.0,340.7281,340.748,340.5989,340.748,2348.0
2024-05-30 15:00:00,342.76,342.85,342.48,342.55,3640.0,340.8077,340.8972,340.5293,340.5989,3640.0
2024-05-30 15:05:00,342.56,342.7,342.53,342.53,4573.0,340.6088,340.748,340.579,340.579,4573.0
2024-05-30 15:10:00,342.52,342.57,342.48,342.5,2816.0,340.569,340.6188,340.5293,340.5492,2816.0
2024-05-30 15:15:00,342.63,342.64,342.36,342.41,6046.0,340.6784,340.6884,340.41,340.4597,6046.0
2024-05-30 15:20:00,342.37,342.39,341.63,341.63,9626.0,340.4199,340.4398,339.6841,339.6841,9626.0
2024-05-30 15:25:00,341.64,342.03,341.64,342.03,9923.0,339.6941,340.0818,339.6941,340.0818,9923.0
2024-05-30 15:30:00,342.05,342.09,341.55,341.55,1834.0,340.1017,340.1415,339.6046,339.6046,1834.0
2024-05-30 15:35:00,341.5,341.51,341.27,341.46,10869.0,339.5549,339.5648,339.3262,339.5151,10869.0
2024-05-30 15:40:00,341.45,341.54,341.16,341.34,96033.0,339.5051,339.5946,339.2168,339.3958,96033.0
2024-05-30 15:45:00,341.34,341.34,340.37,340.56,153338.0,339.3958,339.3958,338.4313,338.6202,153338.0
2024-05-30 15:50:00,340.44,341.49,340.36,341.4,47817.0,338.5009,339.5449,338.4213,339.4554,47817.0
2024-05-30 15:55:00,341.42,341.76,341.13,341.3,84984.0,339.4753,339.8134,339.187,339.356,84984.0
2024-05-31 09:30:00,342.29,342.38,341.52,341.55,27251.0,340.3404,340.4298,339.5747,339.6046,27251.0
2024-05-31 09:35:00,341.54,342.12,341.54,342.12,14692.0,339.5946,340.1713,339.5946,340.1713,14692.0
2024-05-31 09:40:00,342.32,342.38,342.0,342.17,27929.0,340.3702,340.4298,340.052,340.221,27929.0
2024-05-31 09:45:00,342.23,342.23,341.3,341.67,10062.0,340.2807,340.2807,339.356,339.7239,10062.0
2024-05-31 09:50:00,341.19,341.31,340.92,340.97,11669.0,339.2466,339.3659,338.9782,339.0279,11669.0
2024-05-31 09:55:00,341.01,341.27,340.88,340.96,12247.0,339.0676,339.3262,338.9384,339.0179,12247.0
2024-05-31 10:00:00,340.89,340.89,340.41,340.6,8771.0,338.9483,338.9483,338.4711,338.66,8771.0
2024-05-31 10:05:00,340.81,341.09,340.74,340.94,3946.0,338.8688,339.1472,338.7992,338.998,3946.0
2024-05-31 10:10:00,340.87,340.87,340.24,340.33,6924.0,338.9284,338.9284,338.302,338.3915,6924.0
2024-05-31 10:15:00,340.17,340.17,339.64,339.72,9823.0,338.2324,338.2324,337.7054,337.785,9823.0
2024-05-31 10:20:00,339.59,339.78,338.76,338.76,3395.0,337.6557,337.8447,336.8305,336.8305,3395.0
2024-05-31 10:25:00,338.93,339.14,338.92,338.92,3487.0,336.9995,337.2083,336.9896,336.9896,3487.0
2024-05-31 10:30:00,338.64,338.68,338.06,338.13,7333.0,336.7111,336.7509,336.1344,336.2041,7333.0
2024-05-31 10:35:00,338.15,338.33,337.93,338.27,4260.0,336.2239,336.4029,336.0052,336.3433,4260.0
2024-05-31 10:40:00,338.2,338.37,337.93,338.0,5120.0,336.2737,336.4427,336.0052,336.0748,5120.0
2024-05-31 10:45:00,338.12,338.23,337.79,337.94,14154.0,336.1941,336.3035,335.866,336.0151,14154.0
2024-05-31 10:50:00,338.08,338.15,337.97,337.99,9678.0,336.1543,336.2239,336.045,336.0648,9678.0
2024-05-31 10:55:00,338.03,338.69,337.95,338.38,3121.0,336.1046,336.7609,336.0251,336.4526,3121.0
2024-05-31 11:00:00,338.39,338.45,337.78,337.91,3344.0,336.4626,336.5222,335.856,335.9853,3344.0
2024-05-31 11:05:00,338.05,338.12,337.82,338.02,3593.0,336.1245,336.1941,335.8958,336.0947,3593.0
2024-05-31 11:10:00,338.07,338.22,337.75,337.83,5045.0,336.1444,336.2935,335.8262,335.9058,5045.0
2024-05-31 11:15:00,337.98,338.04,337.63,337.77,4512.0,336.0549,336.1146,335.7069,335.8461,4512.0
2024-05-31 11:20:00,337.83,337.89,337.65,337.89,4477.0,335.9058,335.9654,335.7268,335.9654,4477.0
2024-05-31 11:25:00,337.75,337.75,337.59,337.61,3376.0,335.8262,335.8262,335.6671,335.687,3376.0
2024-05-31 11:30:00,337.6,337.64,337.23,337.52,9463.0,335.6771,335.7168,335.3092,335.5975,9463.0
2024-05-31 11:35:00,337.54,337.88,337.43,337.43,4198.0,335.6174,335.9555,335.508,335.508,4198.0
2024-05-31 11:40:00,337.51,337.73,337.51,337.52,2598.0,335.5876,335.8063,335.5876,335.5975,2598.0
2024-05-31 11:45:00,337.5,337.71,337.5,337.5,5882.0,335.5776,335.7864,335.5776,335.5776,5882.0
2024-05-31 11:50:00,337.49,337.55,337.25,337.25,37877.0,335.5677,335.6274,335.3291,335.3291,37877.0
2024-05-31 11:55:00,337.25,337.34,337.18,337.25,18196.0,335.3291,335.4186,335.2595,335.3291,18196.0
2024-05-31 12:00:00,337.24,337.44,337.06,337.08,18607.0,335.3191,335.518,335.1401,335.16,18607.0
2024-05-31 12:05:00,337.11,337.11,336.94,337.02,1086.0,335.1899,335.1899,335.0208,335.1004,1086.0
2024-05-31 12:10:00,336.94,336.97,336.7,336.76,2552.0,335.0208,335.0507,334.7822,334.8419,2552.0
2024-05-31 12:15:00,336.65,336.65,336.35,336.37,2708.0,334.7325,334.7325,334.4342,334.4541,2708.0
2024-05-31 12:20:00,336.42,336.42,336.09,336.4,19285.0,334.5038,334.5038,334.1757,334.4839,19285.0
2024-05-31 12:25:00,336.47,336.48,336.3,336.36,2574.0,334.5535,334.5634,334.3845,334.4441,2574.0
2024-05-31 12:30:00,336.52,336.6,336.44,336.47,2916.0,334.6032,334.6828,334.5237,334.5535,2916.0
2024-05-31 12:35:00,336.48,336.68,336.36,336.68,3183.0,334.5634,334.7623,334.4441,334.7623,3183.0
2024-05-31 12:40:00,336.63,336.99,336.63,336.94,2655.0,334.7126,335.0705,334.7126,335.0208,2655.0
2024-05-31 12:45:00,336.93,337.02,336.74,336.75,2079.0,335.0109,335.1004,334.822,334.8319,2079.0
2024-05-31 12:50:00,336.63,336.89,336.63,336.86,4548.0,334.7126,334.9711,334.7126,334.9413,4548.0
2024-05-31 12:55:00,336.8,337.0,336.8,337.0,37295.0,334.8816,335.0805,334.8816,335.0805,37295.0
2024-05-31 13:00:00,336.98,337.35,336.98,337.24,1154.0,335.0606,335.4285,335.0606,335.3191,1154.0
2024-05-31 13:05:00,337.31,337.42,337.25,337.42,1453.0,335.3887,335.4981,335.3291,335.4981,1453.0
2024-05-31 13:10:00,337.49,337.58,337.48,337.56,1275.0,335.5677,335.6572,335.5578,335.6373,1275.0
2024-05-31 13:15:00,337.64,337.84,337.63,337.73,17521.0,335.7168,335.9157,335.7069,335.8063,17521.0
2024-05-31 13:20:00,337.79,337.95,337.69,337.95,3669.0,335.866,336.0251,335.7666,336.0251,3669.0
2024-05-31 13:25:00,338.07,338.08,337.99,338.03,2525.0,336.1444,336.1543,336.0648,336.1046,2525.0
2024-05-31 13:30:00,338.02,338.12,337.89,337.89,3683.0,336.0947,336.1941,335.9654,335.9654,3683.0
2024-05-31 13:35:00,337.78,337.9,337.72,337.77,2465.0,335.856,335.9754,335.7964,335.8461,2465.0
2024-05-31 13:40:00,337.68,337.68,337.52,337.59,3805.0,335.7566,335.7566,335.5975,335.6671,3805.0
2024-05-31 13:45:00,337.67,337.94,337.67,337.93,2409.0,335.7467,336.0151,335.7467,336.0052,2409.0
2024-05-31 13:50:00,337.91,337.97,337.6,337.64,4627.0,335.9853,336.045,335.6771,335.7168,4627.0
2024-05-31 13:55:00,337.74,337.78,337.7,337.72,1377.0,335.8163,335.856,335.7765,335.7964,1377.0
2024-05-31 14:00:00,337.68,337.68,337.54,337.54,1170.0,335.7566,335.7566,335.6174,335.6174,1170.0
2024-05-31 14:05:00,337.54,337.62,337.45,337.55,5392.0,335.6174,335.697,335.5279,335.6274,5392.0
2024-05-31 14:10:00,337.51,337.84,337.51,337.75,2701.0,335.5876,335.9157,335.5876,335.8262,2701.0
2024-05-31 14:15:00,337.64,337.81,337.64,337.75,2010.0,335.7168,335.8859,335.7168,335.8262,2010.0
2024-05-31 14:20:00,337.68,337.78,337.66,337.69,1814.0,335.7566,335.856,335.7367,335.7666,1814.0
2024-05-31 14:25:00,337.67,337.67,337.42,337.43,1558.0,335.7467,335.7467,335.4981,335.508,1558.0
2024-05-31 14:30:00,337.37,337.5,337.29,337.29,6603.0,335.4484,335.5776,335.3688,335.3688,6603.0
2024-05-31 14:35:00,337.42,337.56,337.4,337.55,1526.0,335.4981,335.6373,335.4782,335.6274,1526.0
2024-05-31 14:40:00,337.76,338.09,337.7,338.09,2796.0,335.8362,336.1643,335.7765,336.1643,2796.0
2024-05-31 14:45:00,338.19,338.19,337.85,337.96,1590.0,336.2637,336.2637,335.9256,336.035,1590.0
2024-05-31 14:50:00,337.89,337.9,337.51,337.51,668.0,335.9654,335.9754,335.5876,335.5876,668.0
2024-05-31 14:55:00,337.62,338.02,337.62,337.99,3453.0,335.697,336.0947,335.697,336.0648,3453.0
2024-05-31 15:00:00,337.92,337.99,337.79,337.96,3018.0,335.9952,336.0648,335.866,336.035,3018.0
2024-05-31 15:05:00,338.1,338.26,338.1,338.26,1216.0,336.1742,336.3333,336.1742,336.3333,1216.0
2024-05-31 15:10:00,338.38,338.62,338.38,338.62,724.0,336.4526,336.6913,336.4526,336.6913,724.0
2024-05-31 15:15:00,338.54,338.61,338.42,338.56,3784.0,336.6117,336.6813,336.4924,336.6316,3784.0
2024-05-31 15:20:00,338.66,338.97,338.66,338.97,3620.0,336.731,337.0393,336.731,337.0393,3620.0
2024-05-31 15:25:00,339.04,339.08,338.78,338.79,9290.0,337.1089,337.1486,336.8503,336.8603,9290.0
2024-05-31 15:30:00,338.75,339.02,338.61,338.94,5736.0,336.8205,337.089,336.6813,337.0094,5736.0
2024-05-31 15:35:00,339.04,339.1,338.97,339.04,3005.0,337.1089,337.1685,337.0393,337.1089,3005.0
2024-05-31 15:40:00,339.05,339.93,339.05,339.92,7270.0,337.1188,337.9938,337.1188,337.9839,7270.0
2024-05-31 15:45:00,339.99,340.48,339.86,340.48,8271.0,338.0535,338.5407,337.9242,338.5407,8271.0
2024-05-31 15:50:00,340.48,341.53,340.41,341.35,19092.0,338.5407,339.5847,338.4711,339.4057,19092.0
2024-05-31 15:55:00,341.3,342.39,341.25,342.12,93457.0,339.356,340.4398,339.3063,340.1713,93457.0
2024-06-03 09:30:00,344.16,344.52,343.97,344.32,21661.0,342.1997,342.5577,342.0108,342.3588,21661.0
2024-06-03 09:35:00,344.27,344.52,343.89,344.32,14574.0,342.3091,342.5577,341.9312,342.3588,14574.0
2024-06-03 09:40:00,344.32,344.74,343.96,344.2,79360.0,342.3588,342.7764,342.0008,342.2395,79360.0
2024-06-03 09:45:00,344.2,344.58,344.09,344.36,40282.0,342.2395,342.6173,342.1301,342.3986,40282.0
2024-06-03 09:50:00,344.35,344.35,343.56,343.8,25640.0,342.3886,342.3886,341.6031,341.8418,25640.0
2024-06-03 09:55:00,343.8,343.8,343.34,343.66,4275.0,341.8418,341.8418,341.3844,341.7026,4275.0
2024-06-03 10:00:00,343.75,344.27,343.4,343.57,57838.0,341.792,342.3091,341.444,341.6131,57838.0
2024-06-03 10:05:00,343.63,343.77,343.25,343.25,4601.0,341.6727,341.8119,341.2949,341.2949,4601.0
2024-06-03 10:10:00,343.22,343.75,343.1,343.75,5175.0,341.2651,341.792,341.1457,341.792,5175.0
2024-06-03 10:15:00,343.92,343.99,343.7,343.99,3997.0,341.9611,342.0307,341.7423,342.0307,3997.0
2024-06-03 10:20:00,343.85,344.1,343.68,343.94,6131.0,341.8915,342.14,341.7224,341.981,6131.0
2024-06-03 10:25:00,344.06,344.17,344.01,344.01,49419.0,342.1003,342.2096,342.0506,342.0506,49419.0
2024-06-03 10:30:00,343.91,343.93,343.69,343.79,1851.0,341.9511,341.971,341.7324,341.8318,1851.0
2024-06-03 10:35:00,343.84,343.84,343.37,343.55,59936.0,341.8815,341.8815,341.4142,341.5932,59936.0
2024-06-03 10:40:00,343.56,343.79,343.43,343.43,1539.0,341.6031,341.8318,341.4739,341.4739,1539.0
2024-06-03 10:45:00,343.47,343.48,342.72,342.72,4409.0,341.5136,341.5236,340.7679,340.7679,4409.0
2024-06-03 10:50:00,342.65,342.8,342.24,342.24,6623.0,340.6983,340.8475,340.2906,340.2906,6623.0
2024-06-03 10:55:00,342.21,342.44,342.2,342.4,1651.0,340.2608,340.4895,340.2509,340.4497,1651.0
2024-06-03 11:00:00,342.33,342.33,342.04,342.2,6568.0,340.3801,340.3801,340.0918,340.2509,6568.0
2024-06-03 11:05:00,342.05,342.44,341.87,342.39,4666.0,340.1017,340.4895,339.9227,340.4398,4666.0
2024-06-03 11:10:00,342.57,342.61,342.41,342.42,1156.0,340.6188,340.6585,340.4597,340.4696,1156.0
2024-06-03 11:15:00,342.73,342.8,342.73,342.8,1915.0,340.7778,340.8475,340.7778,340.8475,1915.0
2024-06-03 11:20:00,342.97,343.06,342.92,343.04,1042.0,341.0165,341.106,340.9668,341.0861,1042.0
2024-06-03 11:25:00,343.13,343.14,342.91,342.91,2719.0,341.1756,341.1855,340.9568,340.9568,2719.0
2024-06-03 11:30:00,343.05,343.06,342.79,342.79,992.0,341.096,341.106,340.8375,340.8375,992.0
2024-06-03 11:35:00,342.65,343.04,342.65,343.04,2240.0,340.6983,341.0861,340.6983,341.0861,2240.0
2024-06-03 11:40:00,342.81,343.02,342.66,343.02,4914.0,340.8574,341.0662,340.7082,341.0662,4914.0
2024-06-03 11:45:00,343.06,343.06,342.76,342.88,556.0,341.106,341.106,340.8077,340.927,556.0
2024-06-03 11:50:00,342.77,342.77,342.67,342.75,2134.0,340.8176,340.8176,340.7182,340.7977,2134.0
2024-06-03 11:55:00,343.04,343.04,342.73,342.87,4340.0,341.0861,341.0861,340.7778,340.9171,4340.0
2024-06-03 12:00:00,342.91,343.01,342.45,342.73,3329.0,340.9568,341.0563,340.4994,340.7778,3329.0
2024-06-03 12:05:00,342.72,342.72,342.26,342.37,12658.0,340.7679,340.7679,340.3105,340.4199,12658.0
2024-06-03 12:10:00,342.4,342.51,341.45,341.45,17509.0,340.4497,340.5591,339.5051,339.5051,17509.0
2024-06-03 12:15:00,341.55,341.76,341.37,341.45,4750.0,339.6046,339.8134,339.4256,339.5051,4750.0
2024-06-03 12:20:00,341.49,341.5,340.87,341.09,14292.0,339.5449,339.5549,338.9284,339.1472,14292.0
2024-06-03 12:25:00,341.08,341.38,341.0,341.17,1824.0,339.1372,339.4355,339.0577,339.2267,1824.0
2024-06-03 12:30:00,341.07,341.31,340.77,340.77,7107.0,339.1273,339.3659,338.829,338.829,7107.0
2024-06-03 12:35:00,340.78,341.39,340.78,341.35,3012.0,338.839,339.4455,338.839,339.4057,3012.0
2024-06-03 12:40:00,341.46,341.46,341.24,341.27,13049.0,339.5151,339.5151,339.2963,339.3262,13049.0
2024-06-03 12:45:00,341.3,341.39,341.27,341.34,5201.0,339.356,339.4455,339.3262,339.3958,5201.0
2024-06-03 12:50:00,341.26,341.29,340.79,341.29,4556.0,339.3162,339.3461,338.8489,339.3461,4556.0
2024-06-03 12:55:00,341.28,341.28,341.2,341.21,2924.0,339.3361,339.3361,339.2566,339.2665,2924.0
2024-06-03 13:00:00,340.99,341.0,340.83,340.94,1426.0,339.0478,339.0577,338.8887,338.998,1426.0
2024-06-03 13:05:00,340.9,341.09,340.79,340.85,1465.0,338.9583,339.1472,338.8489,338.9086,1465.0
2024-06-03 13:10:00,340.7,340.71,340.25,340.67,17338.0,338.7594,338.7694,338.312,338.7296,17338.0
2024-06-03 13:15:00,340.63,341.2,340.63,341.11,1797.0,338.6898,339.2566,338.6898,339.1671,1797.0
2024-06-03 13:20:00,341.25,341.35,341.21,341.27,10297.0,339.3063,339.4057,339.2665,339.3262,10297.0
2024-06-03 13:25:00,341.23,341.78,341.23,341.72,4526.0,339.2864,339.8333,339.2864,339.7736,4526.0
2024-06-03 13:30:00,341.87,342.2,341.87,342.2,4159.0,339.9227,340.2509,339.9227,340.2509,4159.0
2024-06-03 13:35:00,341.96,342.26,341.91,342.19,1425.0,340.0122,340.3105,339.9625,340.2409,1425.0
2024-06-03 13:40:00,342.25,342.5,342.25,342.43,3805.0,340.3006,340.5492,340.3006,340.4796,3805.0
2024-06-03 13:45:00,342.42,342.52,342.36,342.47,5184.0,340.4696,340.569,340.41,340.5193,5184.0
2024-06-03 13:50:00,342.43,342.43,342.17,342.25,3871.0,340.4796,340.4796,340.221,340.3006,3871.0
2024-06-03 13:55:00,342.13,342.17,342.01,342.15,2905.0,340.1813,340.221,340.062,340.2012,2905.0
2024-06-03 14:00:00,342.2,342.32,342.17,342.31,1986.0,340.2509,340.3702,340.221,340.3602,1986.0
2024-06-03 14:05:00,342.23,342.34,342.13,342.34,4594.0,340.2807,340.3901,340.1813,340.3901,4594.0
2024-06-03 14:10:00,342.37,342.38,341.69,341.69,6971.0,340.4199,340.4298,339.7438,339.7438,6971.0
2024-06-03 14:15:00,341.76,342.04,341.76,342.0,3611.0,339.8134,340.0918,339.8134,340.052,3611.0
2024-06-03 14:20:00,341.96,342.38,341.95,342.25,4328.0,340.0122,340.4298,340.0023,340.3006,4328.0
2024-06-03 14:25:00,342.23,342.44,341.89,341.89,6417.0,340.2807,340.4895,339.9426,339.9426,6417.0
2024-06-03 14:30:00,342.08,342.22,342.02,342.15,3838.0,340.1316,340.2708,340.0719,340.2012,3838.0
2024-06-03 14:35:00,342.08,342.25,342.04,342.22,8655.0,340.1316,340.3006,340.0918,340.2708,8655.0
2024-06-03 14:40:00,342.26,342.6,342.17,342.3,8753.0,340.3105,340.6486,340.221,340.3503,8753.0
2024-06-03 14:45:00,342.37,342.37,342.22,342.35,8508.0,340.4199,340.4199,340.2708,340.4,8508.0
2024-06-03 14:50:00,342.29,342.29,341.91,341.95,2491.0,340.3404,340.3404,339.9625,340.0023,2491.0
2024-06-03 14:55:00,342.05,342.26,341.88,342.24,2418.0,340.1017,340.3105,339.9327,340.2906,2418.0
2024-06-03 15:00:00,342.2,342.48,342.13,342.32,2332.0,340.2509,340.5293,340.1813,340.3702,2332.0
2024-06-03 15:05:00,342.4,342.4,342.24,342.3,2833.0,340.4497,340.4497,340.2906,340.3503,2833.0
2024-06-03 15:10:00,342.25,342.53,342.24,342.47,2665.0,340.3006,340.579,340.2906,340.5193,2665.0
2024-06-03 15:15:00,342.37,342.54,342.36,342.51,1852.0,340.4199,340.5889,340.41,340.5591,1852.0
2024-06-03 15:20:00,342.49,342.79,342.49,342.62,4104.0,340.5392,340.8375,340.5392,340.6685,4104.0
2024-06-03 15:25:00,342.8,342.89,342.71,342.77,3158.0,340.8475,340.9369,340.758,340.8176,3158.0
2024-06-03 15:30:00,342.72,342.92,342.53,342.92,3258.0,340.7679,340.9668,340.579,340.9668,3258.0
2024-06-03 15:35:00,342.85,342.86,342.4,342.51,3935.0,340.8972,340.9071,340.4497,340.5591,3935.0
2024-06-03 15:40:00,342.5,342.82,342.41,342.61,3126.0,340.5492,340.8673,340.4597,340.6585,3126.0
2024-06-03 15:45:00,342.6,343.02,342.6,342.95,4775.0,340.6486,341.0662,340.6486,340.9966,4775.0
2024-06-03 15:50:00,342.97,343.19,342.75,343.13,13980.0,341.0165,341.2352,340.7977,341.1756,13980.0
2024-06-03 15:55:00,343.14,344.0,343.14,343.98,87562.0,341.1855,342.0406,341.1855,342.0207,87562.0
2024-06-04 09:30:00,343.97,344.04,342.87,342.87,51671.0,342.0108,342.0804,340.9171,340.9171,51671.0
2024-06-04 09:35:00,342.85,343.46,342.71,343.46,2561.0,340.8972,341.5037,340.758,341.5037,2561.0
2024-06-04 09:40:00,343.46,343.6,343.2,343.38,2498.0,341.5037,341.6429,341.2452,341.4241,2498.0
2024-06-04 09:45:00,343.28,343.63,343.28,343.51,5119.0,341.3247,341.6727,341.3247,341.5534,5119.0
2024-06-04 09:50:00,343.62,343.64,343.47,343.56,4599.0,341.6628,341.6827,341.5136,341.6031,4599.0
2024-06-04 09:55:00,343.55,343.55,342.97,343.28,27502.0,341.5932,341.5932,341.0165,341.3247,27502.0
2024-06-04 10:00:00,343.77,344.38,343.68,343.97,16923.0,341.8119,342.4185,341.7224,342.0108,16923.0
2024-06-04 10:05:00,343.73,343.73,343.17,343.2,10453.0,341.7722,341.7722,341.2153,341.2452,10453.0
2024-06-04 10:10:00,343.2,343.42,342.82,342.97,2888.0,341.2452,341.4639,340.8673,341.0165,2888.0
2024-06-04 10:15:00,342.88,343.36,342.87,343.36,4966.0,340.927,341.4043,340.9171,341.4043,4966.0
2024-06-04 10:20:00,343.31,343.51,342.96,342.99,7841.0,341.3545,341.5534,341.0065,341.0364,7841.0
2024-06-04 10:25:00,343.23,343.68,343.22,343.62,1356.0,341.275,341.7224,341.2651,341.6628,1356.0
2024-06-04 10:30:00,343.66,344.08,343.56,343.66,5489.0,341.7026,342.1202,341.6031,341.7026,5489.0
2024-06-04 10:35:00,343.71,343.72,343.43,343.65,1855.0,341.7523,341.7622,341.4739,341.6926,1855.0
2024-06-04 10:40:00,343.94,344.21,343.94,344.04,5182.0,341.981,342.2494,341.981,342.0804,5182.0
2024-06-04 10:45:00,344.16,344.16,343.72,343.81,2455.0,342.1997,342.1997,341.7622,341.8517,2455.0
2024-06-04 10:50:00,343.81,343.86,343.6,343.85,3096.0,341.8517,341.9014,341.6429,341.8915,3096.0
2024-06-04 10:55:00,343.69,343.69,343.34,343.4,11944.0,341.7324,341.7324,341.3844,341.444,11944.0
2024-06-04 11:00:00,343.36,343.5,343.23,343.43,2801.0,341.4043,341.5435,341.275,341.4739,2801.0
2024-06-04 11:05:00,343.36,343.5,343.11,343.4,6058.0,341.4043,341.5435,341.1557,341.444,6058.0
2024-06-04 11:10:00,343.49,343.72,343.16,343.24,4544.0,341.5335,341.7622,341.2054,341.2849,4544.0
2024-06-04 11:15:00,343.16,343.67,343.16,343.6,4068.0,341.2054,341.7125,341.2054,341.6429,4068.0
2024-06-04 11:20:00,343.56,343.83,343.56,343.68,2681.0,341.6031,341.8716,341.6031,341.7224,2681.0
2024-06-04 11:25:00,343.71,343.71,343.31,343.31,2606.0,341.7523,341.7523,341.3545,341.3545,2606.0
2024-06-04 11:30:00,343.28,343.35,342.88,343.03,7277.0,341.3247,341.3943,340.927,341.0761,7277.0
2024-06-04 11:35:00,343.08,343.08,342.95,343.06,1882.0,341.1259,341.1259,340.9966,341.106,1882.0
2024-06-04 11:40:00,343.21,343.33,343.13,343.25,8121.0,341.2551,341.3744,341.1756,341.2949,8121.0
2024-06-04 11:45:00,343.29,343.4,343.14,343.23,6627.0,341.3347,341.444,341.1855,341.275,6627.0
2024-06-04 11:50:00,343.31,343.38,343.26,343.33,2484.0,341.3545,341.4241,341.3048,341.3744,2484.0
2024-06-04 11:55:00,343.33,343.33,343.02,343.02,2462.0,341.3744,341.3744,341.0662,341.0662,2462.0
2024-06-04 12:00:00,343.07,343.18,342.87,343.18,6488.0,341.1159,341.2253,340.9171,341.2253,6488.0
2024-06-04 12:05:00,343.16,343.16,342.78,342.84,2596.0,341.2054,341.2054,340.8276,340.8872,2596.0
2024-06-04 12:10:00,342.96,342.98,342.84,342.92,3376.0,341.0065,341.0264,340.8872,340.9668,3376.0
2024-06-04 12:15:00,342.99,343.11,342.92,343.0,2254.0,341.0364,341.1557,340.9668,341.0463,2254.0
2024-06-04 12:20:00,342.99,343.1,342.97,343.05,1569.0,341.0364,341.1457,341.0165,341.096,1569.0
2024-06-04 12:25:00,343.08,343.48,343.08,343.4,13738.0,341.1259,341.5236,341.1259,341.444,13738.0
2024-06-04 12:30:00,343.39,343.43,343.26,343.33,15251.0,341.4341,341.4739,341.3048,341.3744,15251.0
2024-06-04 12:35:00,343.4,343.53,343.23,343.41,7981.0,341.444,341.5733,341.275,341.454,7981.0
2024-06-04 12:40:00,343.47,343.98,343.44,343.86,6618.0,341.5136,342.0207,341.4838,341.9014,6618.0
2024-06-04 12:45:00,343.92,344.15,343.86,344.15,5838.0,341.9611,342.1898,341.9014,342.1898,5838.0
2024-06-04 12:50:00,344.03,344.04,343.52,343.77,7382.0,342.0704,342.0804,341.5633,341.8119,7382.0
2024-06-04 12:55:00,343.83,343.92,343.79,343.82,11620.0,341.8716,341.9611,341.8318,341.8616,11620.0
2024-06-04 13:00:00,343.83,343.85,343.57,343.69,20386.0,341.8716,341.8915,341.6131,341.7324,20386.0
2024-06-04 13:05:00,343.75,343.75,343.2,343.38,1032.0,341.792,341.792,341.2452,341.4241,1032.0
2024-06-04 13:10:00,343.41,343.76,343.41,343.71,3042.0,341.454,341.802,341.454,341.7523,3042.0
2024-06-04 13:15:00,343.66,343.87,343.66,343.82,742.0,341.7026,341.9114,341.7026,341.8616,742.0
2024-06-04 13:20:00,343.9,343.95,343.71,343.73,2727.0,341.9412,341.9909,341.7523,341.7722,2727.0
2024-06-04 13:25:00,343.54,343.99,343.48,343.98,1638.0,341.5832,342.0307,341.5236,342.0207,1638.0
2024-06-04 13:30:00,344.08,344.11,343.63,343.63,5080.0,342.1202,342.15,341.6727,341.6727,5080.0
2024-06-04 13:35:00,343.66,343.74,343.65,343.69,1392.0,341.7026,341.7821,341.6926,341.7324,1392.0
2024-06-04 13:40:00,343.8,343.96,343.66,343.66,3082.0,341.8418,342.0008,341.7026,341.7026,3082.0
2024-06-04 13:45:00,343.7,343.91,343.7,343.8,4328.0,341.7423,341.9511,341.7423,341.8418,4328.0
2024-06-04 13:50:00,343.93,343.95,343.71,343.78,2569.0,341.971,341.9909,341.7523,341.8219,2569.0
2024-06-04 13:55:00,343.88,343.97,343.7,343.82,2637.0,341.9213,342.0108,341.7423,341.8616,2637.0
2024-06-04 14:00:00,343.87,344.04,343.79,344.04,4769.0,341.9114,342.0804,341.8318,342.0804,4769.0
2024-06-04 14:05:00,343.99,344.11,343.9,344.07,3055.0,342.0307,342.15,341.9412,342.1102,3055.0
2024-06-04 14:10:00,344.03,344.37,344.02,344.37,3159.0,342.0704,342.4085,342.0605,342.4085,3159.0
2024-06-04 14:15:00,344.46,344.88,344.46,344.85,3763.0,342.498,342.9156,342.498,342.8858,3763.0
2024-06-04 14:20:00,344.86,345.39,344.85,345.39,4016.0,342.8957,343.4227,342.8858,343.4227,4016.0
2024-06-04 14:25:00,345.47,345.56,345.03,345.56,5109.0,343.5022,343.5917,343.0647,343.5917,5109.0
2024-06-04 14:30:00,345.57,345.62,345.22,345.22,6031.0,343.6017,343.6514,343.2537,343.2537,6031.0
2024-06-04 14:35:00,345.27,345.39,345.2,345.33,5014.0,343.3034,343.4227,343.2338,343.363,5014.0
2024-06-04 14:40:00,345.36,345.51,345.31,345.51,1833.0,343.3929,343.542,343.3432,343.542,1833.0
2024-06-04 14:45:00,345.69,345.72,345.6,345.72,2699.0,343.721,343.7508,343.6315,343.7508,2699.0
2024-06-04 14:50:00,345.65,345.79,345.5,345.57,3995.0,343.6812,343.8204,343.5321,343.6017,3995.0
2024-06-04 14:55:00,345.57,345.61,345.14,345.19,13533.0,343.6017,343.6414,343.1741,343.2238,13533.0
2024-06-04 15:00:00,345.14,345.17,344.22,344.24,2800.0,343.1741,343.204,342.2594,342.2792,2800.0
2024-06-04 15:05:00,344.02,344.23,343.81,344.23,1777.0,342.0605,342.2693,341.8517,342.2693,1777.0
2024-06-04 15:10:00,344.26,344.49,344.2,344.46,2222.0,342.2991,342.5278,342.2395,342.498,2222.0
2024-06-04 15:15:00,344.31,344.7,344.31,344.68,231426.0,342.3488,342.7366,342.3488,342.7167,231426.0
2024-06-04 15:20:00,344.6,344.7,344.55,344.69,3371.0,342.6372,342.7366,342.5875,342.7267,3371.0
2024-06-04 15:25:00,344.64,344.71,344.53,344.6,2862.0,342.677,342.7466,342.5676,342.6372,2862.0
2024-06-04 15:30:00,344.58,344.74,344.4,344.58,2236.0,342.6173,342.7764,342.4383,342.6173,2236.0
2024-06-04 15:35:00,344.62,344.62,344.19,344.28,2079.0,342.6571,342.6571,342.2295,342.319,2079.0
2024-06-04 15:40:00,344.6,345.03,344.52,345.03,2136.0,342.6372,343.0647,342.5577,343.0647,2136.0
2024-06-04 15:45:00,345.06,345.14,344.91,345.14,2444.0,343.0946,343.1741,342.9454,343.1741,2444.0
2024-06-04 15:50:00,345.05,345.3,344.97,345.16,7706.0,343.0846,343.3332,343.0051,343.194,7706.0
2024-06-04 15:55:00,345.14,345.31,345.07,345.19,72275.0,343.1741,343.3432,343.1045,343.2238,72275.0
2024-06-05 09:30:00,347.48,347.79,347.18,347.26,9669.0,345.5008,345.809,345.2025,345.282,9669.0
2024-06-05 09:35:00,347.27,347.33,347.06,347.06,159306.0,345.292,345.3516,345.0832,345.0832,159306.0
2024-06-05 09:40:00,347.02,347.29,346.95,347.29,8623.0,345.0434,345.3119,344.9738,345.3119,8623.0
2024-06-05 09:45:00,347.35,347.6,347.27,347.28,18146.0,345.3715,345.6201,345.292,345.3019,18146.0
2024-06-05 09:50:00,347.3,347.65,346.92,347.44,5924.0,345.3218,345.6698,344.944,345.461,5924.0
2024-06-05 09:55:00,347.44,347.55,347.29,347.45,2337.0,345.461,345.5704,345.3119,345.471,2337.0
2024-06-05 10:00:00,347.38,347.56,346.9,347.29,7647.0,345.4014,345.5803,344.9241,345.3119,7647.0
2024-06-05 10:05:00,347.23,347.23,347.0,347.18,1356.0,345.2522,345.2522,345.0235,345.2025,1356.0
2024-06-05 10:10:00,346.84,347.21,346.84,347.14,12770.0,344.8644,345.2323,344.8644,345.1627,12770.0
2024-06-05 10:15:00,347.09,347.25,347.07,347.25,10596.0,345.113,345.2721,345.0931,345.2721,10596.0
2024-06-05 10:20:00,347.28,347.83,347.2,347.77,2845.0,345.3019,345.8488,345.2224,345.7891,2845.0
2024-06-05 10:25:00,347.83,348.03,347.76,347.97,168480.0,345.8488,346.0477,345.7792,345.988,168480.0
2024-06-05 10:30:00,348.05,348.47,348.04,348.47,3850.0,346.0675,346.4852,346.0576,346.4852,3850.0
2024-06-05 10:35:00,348.41,348.53,348.23,348.3,5161.0,346.4255,346.5448,346.2465,346.3161,5161.0
2024-06-05 10:40:00,348.37,348.38,348.06,348.22,1989.0,346.3857,346.3957,346.0775,346.2366,1989.0
2024-06-05 10:45:00,348.17,348.46,348.17,348.37,880.0,346.1869,346.4752,346.1869,346.3857,880.0
2024-06-05 10:50:00,348.2,348.35,348.19,348.35,1386.0,346.2167,346.3658,346.2067,346.3658,1386.0
2024-06-05 10:55:00,348.31,348.46,348.3,348.42,1350.0,346.3261,346.4752,346.3161,346.4354,1350.0
2024-06-05 11:00:00,348.54,348.84,348.5,348.84,2510.0,346.5548,346.853,346.515,346.853,2510.0
2024-06-05 11:05:00,348.81,348.81,348.57,348.57,486.0,346.8232,346.8232,346.5846,346.5846,486.0
2024-06-05 11:10:00,348.81,349.03,348.81,348.99,944.0,346.8232,347.042,346.8232,347.0022,944.0
2024-06-05 11:15:00,349.03,349.38,349.03,349.37,1996.0,347.042,347.39,347.042,347.38,1996.0
2024-06-05 11:20:00,349.23,349.38,349.1,349.35,4969.0,347.2408,347.39,347.1116,347.3601,4969.0
2024-06-05 11:25:00,349.14,349.17,349.01,349.17,4510.0,347.1513,347.1812,347.0221,347.1812,4510.0
2024-06-05 11:30:00,349.27,349.27,349.17,349.2,1273.0,347.2806,347.2806,347.1812,347.211,1273.0
2024-06-05 11:35:00,349.33,349.34,349.23,349.24,1177.0,347.3403,347.3502,347.2408,347.2508,1177.0
2024-06-05 11:40:00,349.27,349.5,349.23,349.43,4585.0,347.2806,347.5093,347.2408,347.4397,4585.0
2024-06-05 11:45:00,349.5,349.51,349.37,349.38,1258.0,347.5093,347.5192,347.38,347.39,1258.0
2024-06-05 11:50:00,349.36,349.36,349.28,349.28,306.0,347.3701,347.3701,347.2905,347.2905,306.0
2024-06-05 11:55:00,349.12,349.19,349.11,349.16,610.0,347.1315,347.2011,347.1215,347.1712,610.0
2024-06-05 12:00:00,349.14,349.27,349.05,349.16,1705.0,347.1513,347.2806,347.0619,347.1712,1705.0
2024-06-05 12:05:00,349.18,349.25,349.15,349.15,1086.0,347.1911,347.2607,347.1613,347.1613,1086.0
2024-06-05 12:10:00,349.18,349.28,349.12,349.13,4849.0,347.1911,347.2905,347.1315,347.1414,4849.0
2024-06-05 12:15:00,349.14,349.27,349.05,349.27,14436.0,347.1513,347.2806,347.0619,347.2806,14436.0
2024-06-05 12:20:00,349.22,349.42,349.22,349.41,1405.0,347.2309,347.4297,347.2309,347.4198,1405.0
2024-06-05 12:25:00,349.44,349.46,349.35,349.41,3271.0,347.4496,347.4695,347.3601,347.4198,3271.0
2024-06-05 12:30:00,349.38,349.53,349.28,349.52,21470.0,347.39,347.5391,347.2905,347.5292,21470.0
2024-06-05 12:35:00,349.55,349.76,349.55,349.63,2214.0,347.559,347.7678,347.559,347.6385,2214.0
2024-06-05 12:40:00,349.64,349.67,349.56,349.59,1358.0,347.6485,347.6783,347.5689,347.5988,1358.0
2024-06-05 12:45:00,349.65,349.74,349.6,349.71,19179.0,347.6584,347.7479,347.6087,347.7181,19179.0
2024-06-05 12:50:00,349.79,349.93,349.68,349.93,167416.0,347.7976,347.9368,347.6883,347.9368,167416.0
2024-06-05 12:55:00,349.91,349.91,349.79,349.81,2527.0,347.917,347.917,347.7976,347.8175,2527.0
2024-06-05 13:00:00,349.76,350.07,349.75,350.07,1464.0,347.7678,348.076,347.7579,348.076,1464.0
2024-06-05 13:05:00,350.15,350.15,350.0,350.0,300.0,348.1556,348.1556,348.0064,348.0064,300.0
2024-06-05 13:10:00,350.08,350.16,350.07,350.1,3365.0,348.086,348.1655,348.076,348.1059,3365.0
2024-06-05 13:15:00,350.17,350.17,349.78,349.82,10612.0,348.1755,348.1755,347.7877,347.8275,10612.0
2024-06-05 13:20:00,349.84,349.86,349.52,349.79,3620.0,347.8474,347.8672,347.5292,347.7976,3620.0
2024-06-05 13:25:00,349.6,349.88,349.6,349.88,500.0,347.6087,347.8871,347.6087,347.8871,500.0
2024-06-05 13:30:00,349.98,350.13,349.96,350.13,1582.0,347.9866,348.1357,347.9667,348.1357,1582.0
2024-06-05 13:35:00,350.21,350.29,350.18,350.29,738.0,348.2152,348.2948,348.1854,348.2948,738.0
2024-06-05 13:40:00,350.31,350.37,349.97,350.12,47878.0,348.3147,348.3743,347.9766,348.1258,47878.0
2024-06-05 13:45:00,350.13,350.2,350.04,350.2,23493.0,348.1357,348.2053,348.0462,348.2053,23493.0
2024-06-05 13:50:00,350.21,350.28,350.12,350.25,6754.0,348.2152,348.2848,348.1258,348.255,6754.0
2024-06-05 13:55:00,350.23,350.39,350.22,350.38,10665.0,348.2351,348.3942,348.2252,348.3843,10665.0
2024-06-05 14:00:00,350.38,350.45,350.29,350.42,25699.0,348.3843,348.4539,348.2948,348.424,25699.0
2024-06-05 14:05:00,350.32,350.35,350.11,350.23,33987.0,348.3246,348.3544,348.1158,348.2351,33987.0
2024-06-05 14:10:00,350.31,350.35,350.09,350.1,13654.0,348.3147,348.3544,348.0959,348.1059,13654.0
2024-06-05 14:15:00,350.16,350.22,350.16,350.18,7427.0,348.1655,348.2252,348.1655,348.1854,7427.0
2024-06-05 14:20:00,350.33,350.33,350.17,350.27,20306.0,348.3346,348.3346,348.1755,348.2749,20306.0
2024-06-05 14:25:00,350.3,350.49,350.29,350.49,5846.0,348.3047,348.4936,348.2948,348.4936,5846.0
2024-06-05 14:30:00,350.5,350.77,350.44,350.64,25874.0,348.5036,348.7721,348.4439,348.6428,25874.0
2024-06-05 14:35:00,350.65,350.71,350.54,350.66,20545.0,348.6527,348.7124,348.5434,348.6627,20545.0
2024-06-05 14:40:00,350.7,350.73,350.62,350.71,12542.0,348.7025,348.7323,348.6229,348.7124,12542.0
2024-06-05 14:45:00,350.75,350.75,350.64,350.64,6367.0,348.7522,348.7522,348.6428,348.6428,6367.0
2024-06-05 14:50:00,350.64,350.7,350.64,350.7,1493.0,348.6428,348.7025,348.6428,348.7025,1493.0
2024-06-05 14:55:00,350.75,350.75,350.66,350.67,4218.0,348.7522,348.7522,348.6627,348.6726,4218.0
2024-06-05 15:00:00,350.66,350.84,350.57,350.74,6906.0,348.6627,348.8417,348.5732,348.7422,6906.0
2024-06-05 15:05:00,350.77,350.81,350.69,350.69,3268.0,348.7721,348.8118,348.6925,348.6925,3268.0
2024-06-05 15:10:00,350.78,350.96,350.73,350.91,4831.0,348.782,348.961,348.7323,348.9113,4831.0
2024-06-05 15:15:00,350.89,351.02,350.8,350.98,1897.0,348.8914,349.0206,348.8019,348.9809,1897.0
2024-06-05 15:20:00,350.93,350.93,350.8,350.8,3472.0,348.9311,348.9311,348.8019,348.8019,3472.0
2024-06-05 15:25:00,350.81,350.81,350.66,350.66,940.0,348.8118,348.8118,348.6627,348.6627,940.0
2024-06-05 15:30:00,350.54,350.69,350.48,350.69,1891.0,348.5434,348.6925,348.4837,348.6925,1891.0
2024-06-05 15:35:00,350.69,350.95,350.69,350.91,1176.0,348.6925,348.951,348.6925,348.9113,1176.0
2024-06-05 15:40:00,350.85,350.89,350.73,350.73,1676.0,348.8516,348.8914,348.7323,348.7323,1676.0
2024-06-05 15:45:00,350.69,350.72,350.4,350.5,43645.0,348.6925,348.7223,348.4042,348.5036,43645.0
2024-06-05 15:50:00,350.5,351.12,350.34,351.1,108684.0,348.5036,349.1201,348.3445,349.1002,108684.0
2024-06-05 15:55:00,351.12,351.32,351.11,351.31,410329.0,349.1201,349.3189,349.1101,349.309,410329.0
2024-06-06 09:30:00,352.19,352.42,351.8,352.22,19120.0,350.184,350.4127,349.7962,350.2138,19120.0
2024-06-06 09:35:00,352.37,352.6,352.3,352.6,1964.0,350.3629,350.5916,350.2933,350.5916,1964.0
2024-06-06 09:40:00,352.65,352.71,352.44,352.51,12518.0,350.6413,350.701,350.4325,350.5021,12518.0
2024-06-06 09:45:00,352.39,352.39,351.68,351.73,12875.0,350.3828,350.3828,349.6769,349.7266,12875.0
2024-06-06 09:50:00,351.76,352.1,351.36,351.52,13795.0,349.7564,350.0945,349.3587,349.5178,13795.0
2024-06-06 09:55:00,351.34,351.48,350.69,350.72,20561.0,349.3388,349.478,348.6925,348.7223,20561.0
2024-06-06 10:00:00,350.8,351.56,350.76,351.37,3219.0,348.8019,349.5576,348.7621,349.3686,3219.0
2024-06-06 10:05:00,351.38,351.64,351.37,351.48,823.0,349.3786,349.6371,349.3686,349.478,823.0
2024-06-06 10:10:00,351.63,351.79,351.57,351.58,9883.0,349.6272,349.7862,349.5675,349.5774,9883.0
2024-06-06 10:15:00,351.63,351.64,351.37,351.61,3492.0,349.6272,349.6371,349.3686,349.6073,3492.0
2024-06-06 10:20:00,351.5,351.76,351.36,351.76,8370.0,349.4979,349.7564,349.3587,349.7564,8370.0
2024-06-06 10:25:00,351.91,351.94,351.56,351.87,4493.0,349.9056,349.9354,349.5576,349.8658,4493.0
2024-06-06 10:30:00,351.87,352.02,351.8,351.8,4589.0,349.8658,350.0149,349.7962,349.7962,4589.0
2024-06-06 10:35:00,351.88,352.18,351.81,352.04,10348.0,349.8757,350.174,349.8061,350.0348,10348.0
2024-06-06 10:40:00,352.02,352.14,351.91,351.91,1558.0,350.0149,350.1343,349.9056,349.9056,1558.0
2024-06-06 10:45:00,352.02,352.14,351.97,352.01,1200.0,350.0149,350.1343,349.9652,350.005,1200.0
2024-06-06 10:50:00,351.76,351.83,351.63,351.77,2016.0,349.7564,349.826,349.6272,349.7664,2016.0
2024-06-06 10:55:00,351.96,352.03,351.67,351.67,1771.0,349.9553,350.0249,349.6669,349.6669,1771.0
2024-06-06 11:00:00,351.77,351.93,351.53,351.93,1782.0,349.7664,349.9254,349.5277,349.9254,1782.0
2024-06-06 11:05:00,351.85,351.85,351.85,351.85,200.0,349.8459,349.8459,349.8459,349.8459,200.0
2024-06-06 11:10:00,351.85,351.85,351.55,351.57,3587.0,349.8459,349.8459,349.5476,349.5675,3587.0
2024-06-06 11:15:00,351.62,351.74,351.46,351.59,2541.0,349.6172,349.7365,349.4581,349.5874,2541.0
2024-06-06 11:20:00,351.46,351.46,351.26,351.26,2084.0,349.4581,349.4581,349.2593,349.2593,2084.0
2024-06-06 11:25:00,351.31,351.4,351.23,351.23,15746.0,349.309,349.3985,349.2294,349.2294,15746.0
2024-06-06 11:30:00,351.21,351.26,351.03,351.17,1814.0,349.2095,349.2593,349.0306,349.1698,1814.0
2024-06-06 11:35:00,351.15,351.26,351.08,351.08,2354.0,349.1499,349.2593,349.0803,349.0803,2354.0
2024-06-06 11:40:00,351.11,351.11,351.0,351.1,2688.0,349.1101,349.1101,349.0007,349.1002,2688.0
2024-06-06 11:45:00,351.11,351.21,351.0,351.04,4472.0,349.1101,349.2095,349.0007,349.0405,4472.0
2024-06-06 11:50:00,351.23,351.24,351.15,351.2,1292.0,349.2294,349.2394,349.1499,349.1996,1292.0
2024-06-06 11:55:00,351.13,351.14,351.02,351.07,1537.0,349.13,349.1399,349.0206,349.0703,1537.0
2024-06-06 12:00:00,351.02,351.19,350.96,351.19,4766.0,349.0206,349.1897,348.961,349.1897,4766.0
2024-06-06 12:05:00,351.19,351.31,351.18,351.31,2379.0,349.1897,349.309,349.1797,349.309,2379.0
2024-06-06 12:10:00,351.32,351.32,351.18,351.18,6254.0,349.3189,349.3189,349.1797,349.1797,6254.0
2024-06-06 12:15:00,351.1,351.15,350.73,351.15,8885.0,349.1002,349.1499,348.7323,349.1499,8885.0
2024-06-06 12:20:00,351.1,351.24,351.03,351.15,11368.0,349.1002,349.2394,349.0306,349.1499,11368.0
2024-06-06 12:25:00,351.12,351.17,350.85,350.96,5093.0,349.1201,349.1698,348.8516,348.961,5093.0
2024-06-06 12:30:00,350.99,351.01,350.77,350.81,5992.0,348.9908,349.0107,348.7721,348.8118,5992.0
2024-06-06 12:35:00,350.79,350.89,350.63,350.8,25804.0,348.7919,348.8914,348.6329,348.8019,25804.0
2024-06-06 12:40:00,350.77,350.78,350.58,350.63,3144.0,348.7721,348.782,348.5831,348.6329,3144.0
2024-06-06 12:45:00,350.66,350.93,350.66,350.79,1026.0,348.6627,348.9311,348.6627,348.7919,1026.0
2024-06-06 12:50:00,350.88,350.88,350.76,350.84,4441.0,348.8814,348.8814,348.7621,348.8417,4441.0
2024-06-06 12:55:00,350.87,350.92,350.78,350.9,16845.0,348.8715,348.9212,348.782,348.9013,16845.0
2024-06-06 13:00:00,350.78,351.25,350.76,351.18,8609.0,348.782,349.2493,348.7621,349.1797,8609.0
2024-06-06 13:05:00,351.15,351.15,350.99,350.99,2192.0,349.1499,349.1499,348.9908,348.9908,2192.0
2024-06-06 13:10:00,351.12,351.19,351.02,351.1,1267.0,349.1201,349.1897,349.0206,349.1002,1267.0
2024-06-06 13:15:00,351.16,351.37,351.13,351.31,4040.0,349.1598,349.3686,349.13,349.309,4040.0
2024-06-06 13:20:00,351.29,351.46,351.19,351.46,2330.0,349.2891,349.4581,349.1897,349.4581,2330.0
2024-06-06 13:25:00,351.51,351.51,351.34,351.34,1734.0,349.5078,349.5078,349.3388,349.3388,1734.0
2024-06-06 13:30:00,351.44,351.48,351.44,351.44,1113.0,349.4382,349.478,349.4382,349.4382,1113.0
2024-06-06 13:35:00,351.49,351.62,351.45,351.56,5588.0,349.488,349.6172,349.4482,349.5576,5588.0
2024-06-06 13:40:00,351.54,351.54,351.39,351.46,2146.0,349.5377,349.5377,349.3885,349.4581,2146.0
2024-06-06 13:45:00,351.45,351.5,351.22,351.22,3835.0,349.4482,349.4979,349.2195,349.2195,3835.0
2024-06-06 13:50:00,351.28,351.39,351.26,351.39,760.0,349.2791,349.3885,349.2593,349.3885,760.0
2024-06-06 13:55:00,351.54,351.54,351.34,351.39,2281.0,349.5377,349.5377,349.3388,349.3885,2281.0
2024-06-06 14:00:00,351.34,351.44,351.13,351.13,3217.0,349.3388,349.4382,349.13,349.13,3217.0
2024-06-06 14:05:00,350.94,350.94,350.56,350.56,4079.0,348.9411,348.9411,348.5633,348.5633,4079.0
2024-06-06 14:10:00,350.49,350.76,350.43,350.74,5041.0,348.4936,348.7621,348.434,348.7422,5041.0
2024-06-06 14:15:00,350.71,350.97,350.59,350.97,3241.0,348.7124,348.9709,348.5931,348.9709,3241.0
2024-06-06 14:20:00,350.92,351.0,350.86,350.96,3167.0,348.9212,349.0007,348.8615,348.961,3167.0
2024-06-06 14:25:00,350.94,351.01,350.87,351.01,2092.0,348.9411,349.0107,348.8715,349.0107,2092.0
2024-06-06 14:30:00,350.97,351.05,350.82,351.05,5075.0,348.9709,349.0505,348.8218,349.0505,5075.0
2024-06-06 14:35:00,351.08,351.11,350.86,350.91,1135.0,349.0803,349.1101,348.8615,348.9113,1135.0
2024-06-06 14:40:00,351.07,351.31,351.0,351.16,4683.0,349.0703,349.309,349.0007,349.1598,4683.0
2024-06-06 14:45:00,351.34,351.34,351.21,351.29,3134.0,349.3388,349.3388,349.2095,349.2891,3134.0
2024-06-06 14:50:00,351.31,351.5,351.31,351.45,3705.0,349.309,349.4979,349.309,349.4482,3705.0
2024-06-06 14:55:00,351.45,351.48,351.32,351.38,18027.0,349.4482,349.478,349.3189,349.3786,18027.0
2024-06-06 15:00:00,351.37,351.45,351.25,351.41,6627.0,349.3686,349.4482,349.2493,349.4084,6627.0
2024-06-06 15:05:00,351.45,351.56,351.42,351.55,5256.0,349.4482,349.5576,349.4184,349.5476,5256.0
2024-06-06 15:10:00,351.55,351.55,351.2,351.22,5861.0,349.5476,349.5476,349.1996,349.2195,5861.0
2024-06-06 15:15:00,351.3,351.36,351.22,351.28,4088.0,349.299,349.3587,349.2195,349.2791,4088.0
2024-06-06 15:20:00,351.31,351.35,351.03,351.18,11250.0,349.309,349.3488,349.0306,349.1797,11250.0
2024-06-06 15:25:00,351.21,351.52,351.07,351.45,6616.0,349.2095,349.5178,349.0703,349.4482,6616.0
2024-06-06 15:30:00,351.43,351.52,351.32,351.38,8759.0,349.4283,349.5178,349.3189,349.3786,8759.0
2024-06-06 15:35:00,351.39,351.45,351.19,351.35,4120.0,349.3885,349.4482,349.1897,349.3488,4120.0
2024-06-06 15:40:00,351.33,351.34,351.12,351.22,180709.0,349.3289,349.3388,349.1201,349.2195,180709.0
2024-06-06 15:45:00,351.22,351.66,351.17,351.56,6330.0,349.2195,349.657,349.1698,349.5576,6330.0
2024-06-06 15:50:00,351.71,351.73,351.46,351.61,12143.0,349.7067,349.7266,349.4581,349.6073,12143.0
2024-06-06 15:55:00,351.61,351.71,351.42,351.66,17346.0,349.6073,349.7067,349.4184,349.657,17346.0
2024-06-07 09:30:00,351.7,351.7,350.42,350.43,16867.0,349.6968,349.6968,348.424,348.434,16867.0
2024-06-07 09:35:00,350.53,350.77,350.49,350.54,8487.0,348.5334,348.7721,348.4936,348.5434,8487.0
2024-06-07 09:40:00,350.25,350.95,350.15,350.88,16123.0,348.255,348.951,348.1556,348.8814,16123.0
2024-06-07 09:45:00,350.91,351.08,350.77,351.08,3200.0,348.9113,349.0803,348.7721,349.0803,3200.0
2024-06-07 09:50:00,351.08,351.48,351.08,351.41,1833.0,349.0803,349.478,349.0803,349.4084,1833.0
2024-06-07 09:55:00,351.3,351.35,350.83,351.12,3646.0,349.299,349.3488,348.8317,349.1201,3646.0
2024-06-07 10:00:00,351.12,351.33,351.02,351.1,17614.0,349.1201,349.3289,349.0206,349.1002,17614.0
2024-06-07 10:05:00,351.13,351.21,350.98,351.12,4641.0,349.13,349.2095,348.9809,349.1201,4641.0
2024-06-07 10:10:00,351.15,351.21,350.91,351.11,12074.0,349.1499,349.2095,348.9113,349.1101,12074.0
2024-06-07 10:15:00,351.15,351.45,350.94,351.42,11687.0,349.1499,349.4482,348.9411,349.4184,11687.0
2024-06-07 10:20:00,351.35,351.35,351.07,351.16,7373.0,349.3488,349.3488,349.0703,349.1598,7373.0
2024-06-07 10:25:00,351.16,351.25,351.05,351.25,3444.0,349.1598,349.2493,349.0505,349.2493,3444.0
2024-06-07 10:30:00,351.15,351.34,351.15,351.34,6257.0,349.1499,349.3388,349.1499,349.3388,6257.0
2024-06-07 10:35:00,351.43,351.88,351.42,351.84,4884.0,349.4283,349.8757,349.4184,349.836,4884.0
2024-06-07 10:40:00,351.86,352.21,351.86,352.16,23902.0,349.8558,350.2039,349.8558,350.1541,23902.0
2024-06-07 10:45:00,352.19,352.47,352.13,352.42,7402.0,350.184,350.4624,350.1243,350.4127,7402.0
2024-06-07 10:50:00,352.31,352.31,352.07,352.18,1400.0,350.3033,350.3033,350.0646,350.174,1400.0
2024-06-07 10:55:00,352.16,352.2,351.67,351.76,6051.0,350.1541,350.1939,349.6669,349.7564,6051.0
2024-06-07 11:00:00,351.84,351.84,351.32,351.32,903.0,349.836,349.836,349.3189,349.3189,903.0
2024-06-07 11:05:00,351.14,351.22,350.89,351.07,6044.0,349.1399,349.2195,348.8914,349.0703,6044.0
2024-06-07 11:10:00,350.98,351.13,350.83,351.04,1951.0,348.9809,349.13,348.8317,349.0405,1951.0
2024-06-07 11:15:00,351.16,351.16,351.02,351.04,4430.0,349.1598,349.1598,349.0206,349.0405,4430.0
2024-06-07 11:20:00,351.07,351.48,351.0,351.47,4896.0,349.0703,349.478,349.0007,349.4681,4896.0
2024-06-07 11:25:00,351.61,351.65,351.51,351.65,2297.0,349.6073,349.647,349.5078,349.647,2297.0
2024-06-07 11:30:00,351.66,352.02,351.66,351.87,3730.0,349.657,350.0149,349.657,349.8658,3730.0
2024-06-07 11:35:00,351.86,351.86,351.55,351.65,3061.0,349.8558,349.8558,349.5476,349.647,3061.0
2024-06-07 11:40:00,351.72,351.77,351.47,351.52,1327.0,349.7166,349.7664,349.4681,349.5178,1327.0
2024-06-07 11:45:00,351.54,351.81,351.54,351.75,740.0,349.5377,349.8061,349.5377,349.7465,740.0
2024-06-07 11:50:00,351.79,351.83,351.72,351.82,13935.0,349.7862,349.826,349.7166,349.8161,13935.0
2024-06-07 11:55:00,351.81,351.98,351.81,351.94,8011.0,349.8061,349.9752,349.8061,349.9354,8011.0
2024-06-07 12:00:00,351.88,351.9,351.75,351.9,33993.0,349.8757,349.8956,349.7465,349.8956,33993.0
2024-06-07 12:05:00,351.91,352.12,351.79,352.12,4642.0,349.9056,350.1144,349.7862,350.1144,4642.0
2024-06-07 12:10:00,352.05,352.25,352.02,352.02,2364.0,350.0448,350.2436,350.0149,350.0149,2364.0
2024-06-07 12:15:00,352.07,352.3,352.05,352.28,42573.0,350.0646,350.2933,350.0448,350.2735,42573.0
2024-06-07 12:20:00,352.25,352.34,352.21,352.34,3017.0,350.2436,350.3331,350.2039,350.3331,3017.0
2024-06-07 12:25:00,352.5,352.51,352.37,352.47,2063.0,350.4922,350.5021,350.3629,350.4624,2063.0
2024-06-07 12:30:00,352.67,352.79,352.54,352.54,19846.0,350.6612,350.7805,350.532,350.532,19846.0
2024-06-07 12:35:00,352.43,352.48,352.38,352.38,1075.0,350.4226,350.4723,350.3729,350.3729,1075.0
2024-06-07 12:40:00,352.3,352.37,352.15,352.35,2358.0,350.2933,350.3629,350.1442,350.3431,2358.0
2024-06-07 12:45:00,352.29,352.29,351.97,352.06,1135.0,350.2834,350.2834,349.9652,350.0547,1135.0
2024-06-07 12:50:00,352.33,352.58,352.33,352.46,1261.0,350.3232,350.5717,350.3232,350.4524,1261.0
2024-06-07 12:55:00,352.91,353.07,352.89,352.89,1869.0,350.8999,351.059,350.88,350.88,1869.0
2024-06-07 13:00:00,353.08,353.08,352.66,352.75,3286.0,351.0689,351.0689,350.6513,350.7408,3286.0
2024-06-07 13:05:00,352.81,352.95,352.78,352.78,2408.0,350.8004,350.9396,350.7706,350.7706,2408.0
2024-06-07 13:10:00,352.78,352.96,352.64,352.89,3471.0,350.7706,350.9496,350.6314,350.88,3471.0
2024-06-07 13:15:00,352.82,352.91,352.81,352.9,1749.0,350.8104,350.8999,350.8004,350.8899,1749.0
2024-06-07 13:20:00,352.98,353.27,352.95,353.21,3002.0,350.9695,351.2578,350.9396,351.1982,3002.0
2024-06-07 13:25:00,353.18,353.18,352.87,352.89,1115.0,351.1683,351.1683,350.8601,350.88,1115.0
2024-06-07 13:30:00,352.78,352.9,352.78,352.86,2907.0,350.7706,350.8899,350.7706,350.8502,2907.0
2024-06-07 13:35:00,352.83,353.05,352.83,352.85,954.0,350.8203,351.0391,350.8203,350.8402,954.0
2024-06-07 13:40:00,352.81,352.81,352.62,352.76,737.0,350.8004,350.8004,350.6115,350.7507,737.0
2024-06-07 13:45:00,352.61,352.96,352.61,352.96,1440.0,350.6016,350.9496,350.6016,350.9496,1440.0
2024-06-07 13:50:00,352.86,353.04,352.86,352.91,21831.0,350.8502,351.0291,350.8502,350.8999,21831.0
2024-06-07 13:55:00,352.85,353.06,352.71,352.71,1587.0,350.8402,351.049,350.701,350.701,1587.0
2024-06-07 14:00:00,352.63,352.63,351.85,351.85,7562.0,350.6215,350.6215,349.8459,349.8459,7562.0
2024-06-07 14:05:00,351.77,351.78,351.28,351.49,21215.0,349.7664,349.7763,349.2791,349.488,21215.0
2024-06-07 14:10:00,351.44,351.53,350.99,350.99,20116.0,349.4382,349.5277,348.9908,348.9908,20116.0
2024-06-07 14:15:00,350.79,351.17,350.78,351.04,3901.0,348.7919,349.1698,348.782,349.0405,3901.0
2024-06-07 14:20:00,351.1,351.53,351.07,351.35,4248.0,349.1002,349.5277,349.0703,349.3488,4248.0
2024-06-07 14:25:00,351.38,351.65,351.37,351.65,1655.0,349.3786,349.647,349.3686,349.647,1655.0
2024-06-07 14:30:00,351.63,351.67,351.52,351.52,927.0,349.6272,349.6669,349.5178,349.5178,927.0
2024-06-07 14:35:00,351.48,351.69,351.44,351.69,1639.0,349.478,349.6868,349.4382,349.6868,1639.0
2024-06-07 14:40:00,351.82,352.05,351.79,352.05,4339.0,349.8161,350.0448,349.7862,350.0448,4339.0
2024-06-07 14:45:00,352.01,352.09,351.95,351.95,2106.0,350.005,350.0845,349.9453,349.9453,2106.0
2024-06-07 14:50:00,351.67,352.04,351.67,352.04,1183.0,349.6669,350.0348,349.6669,350.0348,1183.0
2024-06-07 14:55:00,352.07,352.07,351.85,351.85,2932.0,350.0646,350.0646,349.8459,349.8459,2932.0
2024-06-07 15:00:00,351.78,352.09,351.62,352.09,3353.0,349.7763,350.0845,349.6172,350.0845,3353.0
2024-06-07 15:05:00,352.01,352.02,351.57,351.64,19191.0,350.005,350.0149,349.5675,349.6371,19191.0
2024-06-07 15:10:00,351.63,351.82,351.16,351.42,2397.0,349.6272,349.8161,349.1598,349.4184,2397.0
2024-06-07 15:15:00,351.47,351.56,351.2,351.21,1021.0,349.4681,349.5576,349.1996,349.2095,1021.0
2024-06-07 15:20:00,351.17,351.45,351.02,351.35,4562.0,349.1698,349.4482,349.0206,349.3488,4562.0
2024-06-07 15:25:00,351.35,351.75,351.22,351.75,2671.0,349.3488,349.7465,349.2195,349.7465,2671.0
2024-06-07 15:30:00,351.61,351.81,351.58,351.63,29168.0,349.6073,349.8061,349.5774,349.6272,29168.0
2024-06-07 15:35:00,351.58,351.7,351.39,351.46,33978.0,349.5774,349.6968,349.3885,349.4581,33978.0
2024-06-07 15:40:00,351.48,351.7,351.41,351.6,136432.0,349.478,349.6968,349.4084,349.5973,136432.0
2024-06-07 15:45:00,351.6,351.6,351.23,351.29,95240.0,349.5973,349.5973,349.2294,349.2891,95240.0
2024-06-07 15:50:00,351.28,351.45,350.92,351.12,381578.0,349.2791,349.4482,348.9212,349.1201,381578.0
2024-06-07 15:55:00,351.17,351.48,351.05,351.28,243136.0,349.1698,349.478,349.0505,349.2791,243136.0
2024-06-10 09:30:00,350.6,351.07,350.59,350.99,19709.0,348.603,349.0703,348.5931,348.9908,19709.0
2024-06-10 09:35:00,350.99,351.12,350.87,351.12,8165.0,348.9908,349.1201,348.8715,349.1201,8165.0
2024-06-10 09:40:00,350.88,350.95,350.43,350.43,522.0,348.8814,348.951,348.434,348.434,522.0
2024-06-10 09:45:00,350.55,350.68,350.28,350.35,2753.0,348.5533,348.6826,348.2848,348.3544,2753.0
2024-06-10 09:50:00,350.28,350.34,350.13,350.13,9694.0,348.2848,348.3445,348.1357,348.1357,9694.0
2024-06-10 09:55:00,350.42,350.57,350.34,350.57,1145.0,348.424,348.5732,348.3445,348.5732,1145.0
2024-06-10 10:00:00,350.3,350.51,350.26,350.49,2798.0,348.3047,348.5135,348.265,348.4936,2798.0
2024-06-10 10:05:00,350.39,350.78,350.39,350.78,1021.0,348.3942,348.782,348.3942,348.782,1021.0
2024-06-10 10:10:00,350.78,350.84,350.56,350.68,17174.0,348.782,348.8417,348.5633,348.6826,17174.0
2024-06-10 10:15:00,350.61,350.61,350.33,350.55,19126.0,348.613,348.613,348.3346,348.5533,19126.0
2024-06-10 10:20:00,350.73,351.0,350.72,350.74,1087.0,348.7323,349.0007,348.7223,348.7422,1087.0
2024-06-10 10:25:00,350.97,351.19,350.96,351.19,1253.0,348.9709,349.1897,348.961,349.1897,1253.0
2024-06-10 10:30:00,351.16,351.24,351.1,351.13,5368.0,349.1598,349.2394,349.1002,349.13,5368.0
2024-06-10 10:35:00,350.94,351.28,350.92,351.2,4795.0,348.9411,349.2791,348.9212,349.1996,4795.0
2024-06-10 10:40:00,351.25,351.26,351.13,351.13,495.0,349.2493,349.2593,349.13,349.13,495.0
2024-06-10 10:45:00,351.21,351.41,351.18,351.31,1694.0,349.2095,349.4084,349.1797,349.309,1694.0
2024-06-10 10:50:00,351.32,351.43,351.31,351.43,2436.0,349.3189,349.4283,349.309,349.4283,2436.0
2024-06-10 10:55:00,351.43,351.61,351.37,351.61,885.0,349.4283,349.6073,349.3686,349.6073,885.0
2024-06-10 11:00:00,351.77,351.78,351.64,351.74,1944.0,349.7664,349.7763,349.6371,349.7365,1944.0
2024-06-10 11:05:00,351.63,351.98,351.63,351.92,3724.0,349.6272,349.9752,349.6272,349.9155,3724.0
2024-06-10 11:10:00,351.81,351.9,351.77,351.9,1393.0,349.8061,349.8956,349.7664,349.8956,1393.0
2024-06-10 11:15:00,351.81,351.84,351.76,351.77,658.0,349.8061,349.836,349.7564,349.7664,658.0
2024-06-10 11:20:00,351.87,351.98,351.79,351.96,3154.0,349.8658,349.9752,349.7862,349.9553,3154.0
2024-06-10 11:25:00,351.98,352.1,351.98,352.1,2779.0,349.9752,350.0945,349.9752,350.0945,2779.0
2024-06-10 11:30:00,352.14,352.31,352.13,352.23,9310.0,350.1343,350.3033,350.1243,350.2237,9310.0
2024-06-10 11:35:00,352.15,352.26,352.08,352.23,2674.0,350.1442,350.2536,350.0746,350.2237,2674.0
2024-06-10 11:40:00,352.28,352.37,352.22,352.26,14248.0,350.2735,350.3629,350.2138,350.2536,14248.0
2024-06-10 11:45:00,352.17,352.23,352.1,352.19,2682.0,350.1641,350.2237,350.0945,350.184,2682.0
2024-06-10 11:50:00,352.28,352.44,352.25,352.42,3261.0,350.2735,350.4325,350.2436,350.4127,3261.0
2024-06-10 11:55:00,352.47,352.52,351.98,351.99,4942.0,350.4624,350.5121,349.9752,349.9851,4942.0
2024-06-10 12:00:00,351.99,352.21,351.98,352.19,1945.0,349.9851,350.2039,349.9752,350.184,1945.0
2024-06-10 12:05:00,352.18,352.25,352.09,352.18,12589.0,350.174,350.2436,350.0845,350.174,12589.0
2024-06-10 12:10:00,352.25,352.39,352.21,352.37,3304.0,350.2436,350.3828,350.2039,350.3629,3304.0
2024-06-10 12:15:00,352.44,352.6,352.41,352.55,3447.0,350.4325,350.5916,350.4027,350.5419,3447.0
2024-06-10 12:20:00,352.54,352.6,352.35,352.35,6660.0,350.532,350.5916,350.3431,350.3431,6660.0
2024-06-10 12:25:00,352.33,352.42,352.29,352.42,4754.0,350.3232,350.4127,350.2834,350.4127,4754.0
2024-06-10 12:30:00,352.37,352.43,352.26,352.42,3937.0,350.3629,350.4226,350.2536,350.4127,3937.0
2024-06-10 12:35:00,352.44,352.44,352.31,352.31,1534.0,350.4325,350.4325,350.3033,350.3033,1534.0
2024-06-10 12:40:00,352.34,352.51,352.34,352.51,1803.0,350.3331,350.5021,350.3331,350.5021,1803.0
2024-06-10 12:45:00,352.51,352.51,352.23,352.28,1788.0,350.5021,350.5021,350.2237,350.2735,1788.0
2024-06-10 12:50:00,352.39,352.42,352.39,352.41,544.0,350.3828,350.4127,350.3828,350.4027,544.0
2024-06-10 12:55:00,352.38,352.43,352.38,352.42,2013.0,350.3729,350.4226,350.3729,350.4127,2013.0
2024-06-10 13:00:00,352.34,352.34,352.0,352.13,12291.0,350.3331,350.3331,349.995,350.1243,12291.0
2024-06-10 13:05:00,352.48,352.53,352.33,352.35,1061.0,350.4723,350.522,350.3232,350.3431,1061.0
2024-06-10 13:10:00,352.33,352.4,352.12,352.12,1557.0,350.3232,350.3928,350.1144,350.1144,1557.0
2024-06-10 13:15:00,352.1,352.1,351.98,351.98,1829.0,350.0945,350.0945,349.9752,349.9752,1829.0
2024-06-10 13:20:00,352.22,352.23,352.12,352.14,1926.0,350.2138,350.2237,350.1144,350.1343,1926.0
2024-06-10 13:25:00,352.05,352.07,351.75,351.77,2457.0,350.0448,350.0646,349.7465,349.7664,2457.0
2024-06-10 13:30:00,351.74,351.91,351.68,351.83,3428.0,349.7365,349.9056,349.6769,349.826,3428.0
2024-06-10 13:35:00,351.76,351.79,351.49,351.49,2361.0,349.7564,349.7862,349.488,349.488,2361.0
2024-06-10 13:40:00,351.65,351.99,351.63,351.99,1756.0,349.647,349.9851,349.6272,349.9851,1756.0
2024-06-10 13:45:00,352.01,352.59,351.99,352.56,5478.0,350.005,350.5817,349.9851,350.5519,5478.0
2024-06-10 13:50:00,352.62,352.62,352.46,352.49,932.0,350.6115,350.6115,350.4524,350.4823,932.0
2024-06-10 13:55:00,352.43,352.54,352.36,352.38,3056.0,350.4226,350.532,350.353,350.3729,3056.0
2024-06-10 14:00:00,352.34,352.39,352.21,352.38,3152.0,350.3331,350.3828,350.2039,350.3729,3152.0
2024-06-10 14:05:00,352.38,352.6,352.12,352.12,3506.0,350.3729,350.5916,350.1144,350.1144,3506.0
2024-06-10 14:10:00,352.04,352.28,352.04,352.13,2524.0,350.0348,350.2735,350.0348,350.1243,2524.0
2024-06-10 14:15:00,352.03,352.18,351.57,351.6,3744.0,350.0249,350.174,349.5675,349.5973,3744.0
2024-06-10 14:20:00,351.59,351.85,351.41,351.64,9381.0,349.5874,349.8459,349.4084,349.6371,9381.0
2024-06-10 14:25:00,351.58,351.7,351.45,351.59,4272.0,349.5774,349.6968,349.4482,349.5874,4272.0
2024-06-10 14:30:00,351.46,351.46,351.21,351.33,3049.0,349.4581,349.4581,349.2095,349.3289,3049.0
2024-06-10 14:35:00,351.35,352.05,351.35,351.98,2044.0,349.3488,350.0448,349.3488,349.9752,2044.0
2024-06-10 14:40:00,352.04,352.33,352.03,352.16,3291.0,350.0348,350.3232,350.0249,350.1541,3291.0
2024-06-10 14:45:00,352.18,352.28,352.05,352.19,5665.0,350.174,350.2735,350.0448,350.184,5665.0
2024-06-10 14:50:00,352.17,352.25,352.11,352.12,4158.0,350.1641,350.2436,350.1044,350.1144,4158.0
2024-06-10 14:55:00,352.14,352.22,352.0,352.02,1778.0,350.1343,350.2138,349.995,350.0149,1778.0
2024-06-10 15:00:00,352.15,352.38,352.15,352.38,6263.0,350.1442,350.3729,350.1442,350.3729,6263.0
2024-06-10 15:05:00,352.34,352.48,352.28,352.3,2407.0,350.3331,350.4723,350.2735,350.2933,2407.0
2024-06-10 15:10:00,352.26,352.9,352.26,352.9,5535.0,350.2536,350.8899,350.2536,350.8899,5535.0
2024-06-10 15:15:00,352.94,352.94,352.52,352.69,6170.0,350.9297,350.9297,350.5121,350.6811,6170.0
2024-06-10 15:20:00,352.73,352.89,352.58,352.58,3200.0,350.7209,350.88,350.5717,350.5717,3200.0
2024-06-10 15:25:00,352.49,352.66,352.49,352.63,2338.0,350.4823,350.6513,350.4823,350.6215,2338.0
2024-06-10 15:30:00,352.61,352.61,352.33,352.36,2491.0,350.6016,350.6016,350.3232,350.353,2491.0
2024-06-10 15:35:00,352.34,352.44,352.31,352.36,2790.0,350.3331,350.4325,350.3033,350.353,2790.0
2024-06-10 15:40:00,352.37,352.68,352.3,352.38,7348.0,350.3629,350.6712,350.2933,350.3729,7348.0
2024-06-10 15:45:00,352.34,352.34,352.13,352.16,26394.0,350.3331,350.3331,350.1243,350.1541,26394.0
2024-06-10 15:50:00,352.05,352.49,352.03,352.36,64876.0,350.0448,350.4823,350.0249,350.353,64876.0
2024-06-10 15:55:00,352.42,352.73,352.18,352.72,82754.0,350.4127,350.7209,350.174,350.7109,82754.0
2024-06-11 09:30:00,352.02,352.03,351.78,351.91,15285.0,350.4201,350.4301,350.1812,350.3106,15285.0
2024-06-11 09:35:00,352.41,352.41,351.93,351.99,10337.0,350.8083,350.8083,350.3305,350.3902,10337.0
2024-06-11 09:40:00,351.83,352.22,351.83,351.83,1890.0,350.231,350.6192,350.231,350.231,1890.0
2024-06-11 09:45:00,351.94,351.97,351.0,351.03,8412.0,350.3405,350.3703,349.4047,349.4346,8412.0
2024-06-11 09:50:00,351.03,351.33,350.84,350.85,2556.0,349.4346,349.7332,349.2455,349.2554,2556.0
2024-06-11 09:55:00,350.81,351.51,350.79,351.51,2640.0,349.2156,349.9124,349.1957,349.9124,2640.0
2024-06-11 10:00:00,351.54,351.74,351.53,351.73,1863.0,349.9423,350.1414,349.9323,350.1314,1863.0
2024-06-11 10:05:00,352.02,352.13,351.78,351.83,6137.0,350.4201,350.5296,350.1812,350.231,6137.0
2024-06-11 10:10:00,352.06,352.06,351.78,351.79,7142.0,350.4599,350.4599,350.1812,350.1912,7142.0
2024-06-11 10:15:00,351.93,352.02,351.91,351.91,425.0,350.3305,350.4201,350.3106,350.3106,425.0
2024-06-11 10:20:00,352.0,352.04,352.0,352.03,408.0,350.4002,350.44,350.4002,350.4301,408.0
2024-06-11 10:25:00,352.17,352.46,352.15,352.4,3873.0,350.5694,350.8581,350.5495,350.7984,3873.0
2024-06-11 10:30:00,352.39,352.47,352.23,352.24,4430.0,350.7884,350.8681,350.6292,350.6391,4430.0
2024-06-11 10:35:00,352.25,352.44,352.25,352.43,4025.0,350.6491,350.8382,350.6491,350.8282,4025.0
2024-06-11 10:40:00,352.57,352.85,352.51,352.79,3003.0,350.9676,351.2463,350.9079,351.1866,3003.0
2024-06-11 10:45:00,352.87,352.95,352.73,352.95,2366.0,351.2662,351.3459,351.1269,351.3459,2366.0
2024-06-11 10:50:00,352.94,353.23,352.94,353.23,1466.0,351.3359,351.6246,351.3359,351.6246,1466.0
2024-06-11 10:55:00,353.05,353.23,353.05,353.22,2260.0,351.4454,351.6246,351.4454,351.6147,2260.0
2024-06-11 11:00:00,353.25,353.27,352.91,352.96,5352.0,351.6445,351.6644,351.3061,351.3558,5352.0
2024-06-11 11:05:00,352.87,352.91,352.59,352.62,2081.0,351.2662,351.3061,350.9875,351.0174,2081.0
2024-06-11 11:10:00,352.63,352.81,352.63,352.64,1274.0,351.0273,351.2065,351.0273,351.0373,1274.0
2024-06-11 11:15:00,352.64,352.77,352.46,352.77,8254.0,351.0373,351.1667,350.8581,351.1667,8254.0
2024-06-11 11:20:00,352.79,352.87,352.73,352.83,2489.0,351.1866,351.2662,351.1269,351.2264,2489.0
2024-06-11 11:25:00,352.86,352.95,352.76,352.89,2751.0,351.2563,351.3459,351.1567,351.2862,2751.0
2024-06-11 11:30:00,352.92,353.11,352.92,353.01,2850.0,351.316,351.5052,351.316,351.4056,2850.0
2024-06-11 11:35:00,353.01,353.01,352.73,352.8,1838.0,351.4056,351.4056,351.1269,351.1966,1838.0
2024-06-11 11:40:00,352.78,352.78,352.14,352.33,5127.0,351.1767,351.1767,350.5396,350.7287,5127.0
2024-06-11 11:45:00,352.22,352.53,352.18,352.28,2977.0,350.6192,350.9278,350.5794,350.6789,2977.0
2024-06-11 11:50:00,352.12,352.33,352.04,352.3,2927.0,350.5197,350.7287,350.44,350.6988,2927.0
2024-06-11 11:55:00,352.29,352.35,352.17,352.19,7939.0,350.6889,350.7486,350.5694,350.5893,7939.0
2024-06-11 12:00:00,352.27,352.35,352.18,352.24,1815.0,350.669,350.7486,350.5794,350.6391,1815.0
2024-06-11 12:05:00,352.3,352.33,352.24,352.31,7923.0,350.6988,350.7287,350.6391,350.7088,7923.0
2024-06-11 12:10:00,352.33,352.55,352.33,352.47,1251.0,350.7287,350.9477,350.7287,350.8681,1251.0
2024-06-11 12:15:00,352.42,352.66,352.38,352.41,16044.0,350.8183,351.0572,350.7785,350.8083,16044.0
2024-06-11 12:20:00,352.42,352.45,352.21,352.35,2710.0,350.8183,350.8482,350.6092,350.7486,2710.0
2024-06-11 12:25:00,352.31,352.48,352.31,352.48,787.0,350.7088,350.878,350.7088,350.878,787.0
2024-06-11 12:30:00,352.43,352.5,352.41,352.5,1649.0,350.8282,350.8979,350.8083,350.8979,1649.0
2024-06-11 12:35:00,352.59,352.62,352.4,352.43,3512.0,350.9875,351.0174,350.7984,350.8282,3512.0
2024-06-11 12:40:00,352.46,352.67,352.4,352.63,2353.0,350.8581,351.0672,350.7984,351.0273,2353.0
2024-06-11 12:45:00,352.65,352.66,352.5,352.55,1119.0,351.0472,351.0572,350.8979,350.9477,1119.0
2024-06-11 12:50:00,352.62,352.62,352.54,352.55,1590.0,351.0174,351.0174,350.9377,350.9477,1590.0
2024-06-11 12:55:00,352.7,352.7,352.6,352.64,2625.0,351.097,351.097,350.9975,351.0373,2625.0
2024-06-11 13:00:00,352.69,353.21,352.47,353.18,12385.0,351.0871,351.6047,350.8681,351.5748,12385.0
2024-06-11 13:05:00,353.15,353.24,352.99,353.03,3036.0,351.545,351.6346,351.3857,351.4255,3036.0
2024-06-11 13:10:00,353.03,353.36,353.03,353.31,3483.0,351.4255,351.754,351.4255,351.7042,3483.0
2024-06-11 13:15:00,353.27,353.34,353.1,353.11,3813.0,351.6644,351.7341,351.4952,351.5052,3813.0
2024-06-11 13:20:00,353.16,353.16,352.75,352.78,10408.0,351.5549,351.5549,351.1468,351.1767,10408.0
2024-06-11 13:25:00,352.82,352.92,352.82,352.87,2837.0,351.2165,351.316,351.2165,351.2662,2837.0
2024-06-11 13:30:00,352.96,353.09,352.96,353.01,1225.0,351.3558,351.4852,351.3558,351.4056,1225.0
2024-06-11 13:35:00,353.1,353.36,353.1,353.32,1275.0,351.4952,351.754,351.4952,351.7142,1275.0
2024-06-11 13:40:00,353.37,353.37,353.1,353.28,3372.0,351.764,351.764,351.4952,351.6744,3372.0
2024-06-11 13:45:00,353.29,353.32,353.19,353.3,2344.0,351.6843,351.7142,351.5848,351.6943,2344.0
2024-06-11 13:50:00,353.28,353.66,353.25,353.65,6626.0,351.6744,352.0527,351.6445,352.0427,6626.0
2024-06-11 13:55:00,353.63,353.68,353.61,353.67,2563.0,352.0228,352.0726,352.0029,352.0626,2563.0
2024-06-11 14:00:00,353.65,353.87,353.63,353.87,5036.0,352.0427,352.2617,352.0228,352.2617,5036.0
2024-06-11 14:05:00,353.85,353.85,353.47,353.5,1266.0,352.2418,352.2418,351.8635,351.8934,1266.0
2024-06-11 14:10:00,353.53,353.88,353.44,353.81,3993.0,351.9232,352.2717,351.8337,352.202,3993.0
2024-06-11 14:15:00,353.82,354.11,353.79,354.03,13190.0,352.2119,352.5006,352.1821,352.421,13190.0
2024-06-11 14:20:00,354.04,354.26,354.04,354.24,2888.0,352.4309,352.6499,352.4309,352.63,2888.0
2024-06-11 14:25:00,354.29,354.42,354.2,354.42,3918.0,352.6798,352.8092,352.5902,352.8092,3918.0
2024-06-11 14:30:00,354.51,354.82,354.42,354.77,8404.0,352.8988,353.2074,352.8092,353.1576,8404.0
2024-06-11 14:35:00,354.76,354.76,354.45,354.53,1767.0,353.1477,353.1477,352.8391,352.9187,1767.0
2024-06-11 14:40:00,354.67,354.85,354.52,354.52,4037.0,353.0581,353.2372,352.9087,352.9087,4037.0
2024-06-11 14:45:00,354.65,354.74,354.6,354.73,1513.0,353.0382,353.1277,352.9884,353.1178,1513.0
2024-06-11 14:50:00,354.71,354.77,354.4,354.46,40749.0,353.0979,353.1576,352.7893,352.849,40749.0
2024-06-11 14:55:00,354.43,354.64,354.39,354.63,4082.0,352.8192,353.0282,352.7793,353.0182,4082.0
2024-06-11 15:00:00,354.68,354.87,354.58,354.77,4724.0,353.068,353.2572,352.9685,353.1576,4724.0
2024-06-11 15:05:00,354.83,354.83,354.6,354.64,1572.0,353.2173,353.2173,352.9884,353.0282,1572.0
2024-06-11 15:10:00,354.58,354.59,354.39,354.39,3413.0,352.9685,352.9784,352.7793,352.7793,3413.0
2024-06-11 15:15:00,354.41,354.57,354.4,354.43,4738.0,352.7992,352.9585,352.7893,352.8192,4738.0
2024-06-11 15:20:00,354.38,354.63,354.37,354.6,100685.0,352.7694,353.0182,352.7594,352.9884,100685.0
2024-06-11 15:25:00,354.56,354.56,354.41,354.42,7031.0,352.9486,352.9486,352.7992,352.8092,7031.0
2024-06-11 15:30:00,354.34,354.48,354.34,354.47,6051.0,352.7296,352.8689,352.7296,352.859,6051.0
2024-06-11 15:35:00,354.44,354.69,354.4,354.6,3057.0,352.8291,353.078,352.7893,352.9884,3057.0
2024-06-11 15:40:00,354.61,354.69,354.57,354.66,3016.0,352.9983,353.078,352.9585,353.0481,3016.0
2024-06-11 15:45:00,354.67,354.75,354.54,354.56,4647.0,353.0581,353.1377,352.9287,352.9486,4647.0
2024-06-11 15:50:00,354.4,354.97,354.4,354.97,22009.0,352.7893,353.3567,352.7893,353.3567,22009.0
2024-06-11 15:55:00,354.96,355.47,354.95,355.45,50446.0,353.3467,353.8544,353.3368,353.8345,50446.0
2024-06-12 09:30:00,358.35,359.17,358.05,359.12,28498.0,356.7213,357.5376,356.4227,357.4878,28498.0
2024-06-12 09:35:00,358.76,359.48,358.72,359.48,15646.0,357.1295,357.8462,357.0897,357.8462,15646.0
2024-06-12 09:40:00,359.5,360.03,359.46,360.03,9289.0,357.8661,358.3937,357.8263,358.3937,9289.0
2024-06-12 09:45:00,360.17,360.48,360.11,360.47,10874.0,358.5331,358.8417,358.4733,358.8317,10874.0
2024-06-12 09:50:00,360.47,360.58,360.2,360.2,5982.0,358.8317,358.9412,358.5629,358.5629,5982.0
2024-06-12 09:55:00,360.25,360.54,360.24,360.27,6041.0,358.6127,358.9014,358.6027,358.6326,6041.0
2024-06-12 10:00:00,360.48,360.67,360.33,360.55,8321.0,358.8417,359.0308,358.6923,358.9113,8321.0
2024-06-12 10:05:00,360.61,360.61,360.42,360.42,4132.0,358.9711,358.9711,358.7819,358.7819,4132.0
2024-06-12 10:10:00,360.42,360.67,360.33,360.67,5527.0,358.7819,359.0308,358.6923,359.0308,5527.0
2024-06-12 10:15:00,360.81,360.95,360.8,360.82,2601.0,359.1702,359.3095,359.1602,359.1801,2601.0
2024-06-12 10:20:00,360.87,361.18,360.87,361.14,3700.0,359.2299,359.5385,359.2299,359.4987,3700.0
2024-06-12 10:25:00,361.25,361.44,361.25,361.44,5204.0,359.6082,359.7973,359.6082,359.7973,5204.0
2024-06-12 10:30:00,361.36,361.45,361.32,361.36,7584.0,359.7177,359.8072,359.6778,359.7177,7584.0
2024-06-12 10:35:00,361.38,361.38,361.16,361.16,2052.0,359.7376,359.7376,359.5186,359.5186,2052.0
2024-06-12 10:40:00,360.99,361.3,360.83,360.84,18636.0,359.3493,359.6579,359.1901,359.2,18636.0
2024-06-12 10:45:00,360.9,361.38,360.89,361.34,3439.0,359.2597,359.7376,359.2498,359.6977,3439.0
2024-06-12 10:50:00,361.26,361.31,360.83,360.84,5949.0,359.6181,359.6679,359.1901,359.2,5949.0
2024-06-12 10:55:00,360.78,361.02,360.77,361.02,2234.0,359.1403,359.3792,359.1303,359.3792,2234.0
2024-06-12 11:00:00,361.02,361.19,361.02,361.19,3960.0,359.3792,359.5484,359.3792,359.5484,3960.0
2024-06-12 11:05:00,361.07,361.37,361.07,361.36,1884.0,359.429,359.7276,359.429,359.7177,1884.0
2024-06-12 11:10:00,361.39,361.39,360.98,360.98,1408.0,359.7475,359.7475,359.3394,359.3394,1408.0
2024-06-12 11:15:00,361.01,361.02,360.86,361.01,3309.0,359.3692,359.3792,359.2199,359.3692,3309.0
2024-06-12 11:20:00,361.25,361.44,361.25,361.39,2018.0,359.6082,359.7973,359.6082,359.7475,2018.0
2024-06-12 11:25:00,361.46,361.47,361.29,361.35,4278.0,359.8172,359.8272,359.648,359.7077,4278.0
2024-06-12 11:30:00,361.39,361.39,361.16,361.16,3533.0,359.7475,359.7475,359.5186,359.5186,3533.0
2024-06-12 11:35:00,361.25,361.36,361.2,361.34,32531.0,359.6082,359.7177,359.5584,359.6977,32531.0
2024-06-12 11:40:00,361.27,361.39,361.17,361.18,3103.0,359.6281,359.7475,359.5285,359.5385,3103.0
2024-06-12 11:45:00,361.09,361.18,361.05,361.18,959.0,359.4489,359.5385,359.4091,359.5385,959.0
2024-06-12 11:50:00,360.96,361.08,360.96,360.99,1164.0,359.3195,359.4389,359.3195,359.3493,1164.0
2024-06-12 11:55:00,361.0,361.15,360.92,361.11,2686.0,359.3593,359.5086,359.2797,359.4688,2686.0
2024-06-12 12:00:00,361.09,361.09,360.89,360.97,2256.0,359.4489,359.4489,359.2498,359.3294,2256.0
2024-06-12 12:05:00,360.89,361.21,360.89,361.21,1324.0,359.2498,359.5683,359.2498,359.5683,1324.0
2024-06-12 12:10:00,361.24,361.24,360.99,360.99,892.0,359.5982,359.5982,359.3493,359.3493,892.0
2024-06-12 12:15:00,360.95,361.03,360.84,360.95,7901.0,359.3095,359.3892,359.2,359.3095,7901.0
2024-06-12 12:20:00,360.83,360.87,360.62,360.73,1260.0,359.1901,359.2299,358.981,359.0905,1260.0
2024-06-12 12:25:00,360.72,360.72,360.64,360.64,1540.0,359.0806,359.0806,359.0009,359.0009,1540.0
2024-06-12 12:30:00,360.63,360.89,360.62,360.85,1813.0,358.991,359.2498,358.981,359.21,1813.0
2024-06-12 12:35:00,360.74,360.74,360.62,360.67,1238.0,359.1005,359.1005,358.981,359.0308,1238.0
2024-06-12 12:40:00,360.68,360.94,360.67,360.94,2723.0,359.0407,359.2996,359.0308,359.2996,2723.0
2024-06-12 12:45:00,360.99,361.08,360.98,361.0,13872.0,359.3493,359.4389,359.3394,359.3593,13872.0
2024-06-12 12:50:00,360.91,360.97,360.86,360.91,1762.0,359.2697,359.3294,359.2199,359.2697,1762.0
2024-06-12 12:55:00,360.92,361.02,360.9,361.02,1681.0,359.2797,359.3792,359.2597,359.3792,1681.0
2024-06-12 13:00:00,361.03,361.22,360.99,361.22,3422.0,359.3892,359.5783,359.3493,359.5783,3422.0
2024-06-12 13:05:00,361.19,361.2,361.11,361.2,2066.0,359.5484,359.5584,359.4688,359.5584,2066.0
2024-06-12 13:10:00,361.22,361.31,361.16,361.3,1100.0,359.5783,359.6679,359.5186,359.6579,1100.0
2024-06-12 13:15:00,361.28,361.36,361.16,361.34,4163.0,359.638,359.7177,359.5186,359.6977,4163.0
2024-06-12 13:20:00,361.33,361.39,361.31,361.35,2207.0,359.6878,359.7475,359.6679,359.7077,2207.0
2024-06-12 13:25:00,361.36,361.44,361.32,361.33,1405.0,359.7177,359.7973,359.6778,359.6878,1405.0
2024-06-12 13:30:00,361.19,361.2,360.62,360.9,4895.0,359.5484,359.5584,358.981,359.2597,4895.0
2024-06-12 13:35:00,360.91,361.01,360.91,360.97,1203.0,359.2697,359.3692,359.2697,359.3294,1203.0
2024-06-12 13:40:00,361.02,361.1,360.79,360.79,808.0,359.3792,359.4588,359.1502,359.1502,808.0
2024-06-12 13:45:00,360.83,360.94,360.83,360.92,1650.0,359.1901,359.2996,359.1901,359.2797,1650.0
2024-06-12 13:50:00,360.91,361.05,360.84,361.04,2484.0,359.2697,359.4091,359.2,359.3991,2484.0
2024-06-12 13:55:00,361.01,361.12,361.01,361.02,4533.0,359.3692,359.4787,359.3692,359.3792,4533.0
2024-06-12 14:00:00,360.86,361.01,359.88,360.77,17303.0,359.2199,359.3692,358.2444,359.1303,17303.0
2024-06-12 14:05:00,360.55,360.55,360.37,360.42,1123.0,358.9113,358.9113,358.7322,358.7819,1123.0
2024-06-12 14:10:00,360.73,360.73,360.35,360.58,13993.0,359.0905,359.0905,358.7122,358.9412,13993.0
2024-06-12 14:15:00,360.59,361.13,360.51,361.05,8471.0,358.9512,359.4887,358.8715,359.4091,8471.0
2024-06-12 14:20:00,361.01,361.1,360.87,360.91,16734.0,359.3692,359.4588,359.2299,359.2697,16734.0
2024-06-12 14:25:00,360.91,361.34,360.85,361.26,9386.0,359.2697,359.6977,359.21,359.6181,9386.0
2024-06-12 14:30:00,361.23,361.43,360.77,360.98,11050.0,359.5882,359.7873,359.1303,359.3394,11050.0
2024-06-12 14:35:00,361.04,361.57,360.7,361.57,8399.0,359.3991,359.9267,359.0607,359.9267,8399.0
2024-06-12 14:40:00,361.46,361.46,360.74,361.14,22803.0,359.8172,359.8172,359.1005,359.4987,22803.0
2024-06-12 14:45:00,360.76,361.04,360.56,360.56,8778.0,359.1204,359.3991,358.9213,358.9213,8778.0
2024-06-12 14:50:00,360.79,361.03,360.38,360.67,1261.0,359.1502,359.3892,358.7421,359.0308,1261.0
2024-06-12 14:55:00,360.58,361.49,360.58,361.41,117669.0,358.9412,359.8471,358.9412,359.7674,117669.0
2024-06-12 15:00:00,361.39,361.82,361.36,361.6,5355.0,359.7475,360.1756,359.7177,359.9566,5355.0
2024-06-12 15:05:00,361.41,361.81,361.33,361.69,8051.0,359.7674,360.1656,359.6878,360.0462,8051.0
2024-06-12 15:10:00,361.65,362.12,361.54,362.12,10460.0,360.0063,360.4742,359.8968,360.4742,10460.0
2024-06-12 15:15:00,362.13,362.58,362.13,362.5,5375.0,360.4842,360.9321,360.4842,360.8525,5375.0
2024-06-12 15:20:00,362.45,362.7,361.43,361.43,5103.0,360.8027,361.0516,359.7873,359.7873,5103.0
2024-06-12 15:25:00,360.98,361.1,360.12,360.36,9020.0,359.3394,359.4588,358.4833,358.7222,9020.0
2024-06-12 15:30:00,360.27,360.37,359.73,360.08,8788.0,358.6326,358.7322,358.0951,358.4435,8788.0
2024-06-12 15:35:00,360.04,360.63,359.83,359.83,5306.0,358.4037,358.991,358.1946,358.1946,5306.0
2024-06-12 15:40:00,359.77,360.1,359.5,359.8,20180.0,358.1349,358.4634,357.8661,358.1647,20180.0
2024-06-12 15:45:00,359.89,360.54,359.61,360.39,8040.0,358.2543,358.9014,357.9756,358.7521,8040.0
2024-06-12 15:50:00,360.35,360.84,359.93,360.36,24557.0,358.7122,359.2,358.2942,358.7222,24557.0
2024-06-12 15:55:00,360.41,360.89,360.06,360.17,184303.0,358.772,359.2498,358.4236,358.5331,184303.0
2024-06-13 09:30:00,362.89,362.89,362.15,362.16,15368.0,361.2407,361.2407,360.5041,360.514,15368.0
2024-06-13 09:35:00,362.2,362.77,361.9,362.74,4095.0,360.5538,361.1212,360.2552,361.0914,4095.0
2024-06-13 09:40:00,362.7,362.77,362.5,362.76,7810.0,361.0516,361.1212,360.8525,361.1113,7810.0
2024-06-13 09:45:00,362.68,362.91,362.61,362.84,23924.0,361.0317,361.2606,360.962,361.1909,23924.0
2024-06-13 09:50:00,362.82,362.84,362.37,362.54,11276.0,361.171,361.1909,360.7231,360.8923,11276.0
2024-06-13 09:55:00,362.52,362.52,362.06,362.33,7631.0,360.8724,360.8724,360.4145,360.6832,7631.0
2024-06-13 10:00:00,362.38,362.56,362.16,362.16,4017.0,360.733,360.9122,360.514,360.514,4017.0
2024-06-13 10:05:00,362.28,362.51,362.26,362.47,24989.0,360.6335,360.8624,360.6136,360.8226,24989.0
2024-06-13 10:10:00,362.37,362.37,361.69,361.76,4523.0,360.7231,360.7231,360.0462,360.1158,4523.0
2024-06-13 10:15:00,361.74,361.81,361.43,361.43,7725.0,360.0959,360.1656,359.7873,359.7873,7725.0
2024-06-13 10:20:00,361.56,361.62,360.97,360.97,7526.0,359.9167,359.9765,359.3294,359.3294,7526.0
2024-06-13 10:25:00,361.04,361.46,360.87,361.38,4390.0,359.3991,359.8172,359.2299,359.7376,4390.0
2024-06-13 10:30:00,361.42,361.72,361.3,361.47,5266.0,359.7774,360.076,359.6579,359.8272,5266.0
2024-06-13 10:35:00,361.47,361.47,361.47,361.47,0.0,359.8272,359.8272,359.8272,359.8272,0.0
2024-06-13 10:40:00,361.77,361.77,361.33,361.34,1816.0,360.1258,360.1258,359.6878,359.6977,1816.0
2024-06-13 10:45:00,361.42,361.5,361.01,361.5,3343.0,359.7774,359.857,359.3692,359.857,3343.0
2024-06-13 10:50:00,361.46,361.47,361.17,361.41,1381.0,359.8172,359.8272,359.5285,359.7674,1381.0
2024-06-13 10:55:00,361.33,361.34,360.9,361.01,1528.0,359.6878,359.6977,359.2597,359.3692,1528.0
2024-06-13 11:00:00,360.97,361.01,360.72,360.73,4480.0,359.3294,359.3692,359.0806,359.0905,4480.0
2024-06-13 11:05:00,361.21,361.36,361.2,361.35,3012.0,359.5683,359.7177,359.5584,359.7077,3012.0
2024-06-13 11:10:00,361.42,361.51,361.12,361.12,4595.0,359.7774,359.867,359.4787,359.4787,4595.0
2024-06-13 11:15:00,361.16,361.18,360.88,361.02,9731.0,359.5186,359.5385,359.2398,359.3792,9731.0
2024-06-13 11:20:00,361.09,361.17,360.86,361.08,2899.0,359.4489,359.5285,359.2199,359.4389,2899.0
2024-06-13 11:25:00,361.15,361.19,361.11,361.18,6561.0,359.5086,359.5484,359.4688,359.5385,6561.0
2024-06-13 11:30:00,361.28,361.5,361.28,361.5,2435.0,359.638,359.857,359.638,359.857,2435.0
2024-06-13 11:35:00,361.46,361.56,361.33,361.4,5715.0,359.8172,359.9167,359.6878,359.7575,5715.0
2024-06-13 11:40:00,361.47,361.66,361.46,361.63,4475.0,359.8272,360.0163,359.8172,359.9864,4475.0
2024-06-13 11:45:00,361.57,361.58,361.42,361.57,1518.0,359.9267,359.9367,359.7774,359.9267,1518.0
2024-06-13 11:50:00,361.53,361.56,361.4,361.4,2977.0,359.8869,359.9167,359.7575,359.7575,2977.0
2024-06-13 11:55:00,361.44,361.47,361.34,361.34,1386.0,359.7973,359.8272,359.6977,359.6977,1386.0
2024-06-13 12:00:00,361.25,361.25,360.81,360.89,3808.0,359.6082,359.6082,359.1702,359.2498,3808.0
2024-06-13 12:05:00,360.82,361.07,360.82,360.9,5346.0,359.1801,359.429,359.1801,359.2597,5346.0
2024-06-13 12:10:00,360.77,360.92,360.74,360.92,1681.0,359.1303,359.2797,359.1005,359.2797,1681.0
2024-06-13 12:15:00,360.83,360.83,360.32,360.37,18454.0,359.1901,359.1901,358.6824,358.7322,18454.0
2024-06-13 12:20:00,360.38,360.42,360.09,360.13,3234.0,358.7421,358.7819,358.4534,358.4932,3234.0
2024-06-13 12:25:00,360.07,360.07,359.76,359.85,12381.0,358.4335,358.4335,358.1249,358.2145,12381.0
2024-06-13 12:30:00,360.05,360.47,360.05,360.47,3065.0,358.4136,358.8317,358.4136,358.8317,3065.0
2024-06-13 12:35:00,360.5,360.54,360.37,360.4,3319.0,358.8616,358.9014,358.7322,358.762,3319.0
2024-06-13 12:40:00,360.37,360.57,360.37,360.56,2075.0,358.7322,358.9312,358.7322,358.9213,2075.0
2024-06-13 12:45:00,360.56,360.64,360.15,360.23,5242.0,358.9213,359.0009,358.5132,358.5928,5242.0
2024-06-13 12:50:00,360.25,360.72,360.19,360.68,34655.0,358.6127,359.0806,358.553,359.0407,34655.0
2024-06-13 12:55:00,360.51,360.72,360.48,360.53,13116.0,358.8715,359.0806,358.8417,358.8914,13116.0
2024-06-13 13:00:00,360.43,360.98,360.43,360.8,7307.0,358.7919,359.3394,358.7919,359.1602,7307.0
2024-06-13 13:05:00,360.89,360.9,360.85,360.9,1600.0,359.2498,359.2597,359.21,359.2597,1600.0
2024-06-13 13:10:00,360.94,361.02,360.86,361.02,700.0,359.2996,359.3792,359.2199,359.3792,700.0
2024-06-13 13:15:00,361.01,361.01,360.86,360.97,2768.0,359.3692,359.3692,359.2199,359.3294,2768.0
2024-06-13 13:20:00,360.98,361.04,360.85,361.02,1552.0,359.3394,359.3991,359.21,359.3792,1552.0
2024-06-13 13:25:00,361.26,361.39,361.2,361.2,4185.0,359.6181,359.7475,359.5584,359.5584,4185.0
2024-06-13 13:30:00,361.27,361.33,361.02,361.02,5668.0,359.6281,359.6878,359.3792,359.3792,5668.0
2024-06-13 13:35:00,361.1,361.11,360.88,361.02,2834.0,359.4588,359.4688,359.2398,359.3792,2834.0
2024-06-13 13:40:00,361.22,361.41,361.22,361.39,2119.0,359.5783,359.7674,359.5783,359.7475,2119.0
2024-06-13 13:45:00,361.33,361.33,361.15,361.23,1477.0,359.6878,359.6878,359.5086,359.5882,1477.0
2024-06-13 13:50:00,361.33,361.4,361.26,361.37,1582.0,359.6878,359.7575,359.6181,359.7276,1582.0
2024-06-13 13:55:00,361.39,361.44,361.15,361.19,8872.0,359.7475,359.7973,359.5086,359.5484,8872.0
2024-06-13 14:00:00,361.2,361.27,360.86,360.95,8216.0,359.5584,359.6281,359.2199,359.3095,8216.0
2024-06-13 14:05:00,361.01,361.54,361.0,361.5,3200.0,359.3692,359.8968,359.3593,359.857,3200.0
2024-06-13 14:10:00,361.5,361.54,361.4,361.4,2406.0,359.857,359.8968,359.7575,359.7575,2406.0
2024-06-13 14:15:00,361.42,361.59,361.37,361.38,3341.0,359.7774,359.9466,359.7276,359.7376,3341.0
2024-06-13 14:20:00,361.47,361.64,361.47,361.61,3458.0,359.8272,359.9964,359.8272,359.9665,3458.0
2024-06-13 14:25:00,361.6,361.61,361.48,361.56,6128.0,359.9566,359.9665,359.8371,359.9167,6128.0
2024-06-13 14:30:00,361.54,361.73,361.54,361.65,10307.0,359.8968,360.086,359.8968,360.0063,10307.0
2024-06-13 14:35:00,361.67,361.72,361.51,361.55,4239.0,360.0262,360.076,359.867,359.9068,4239.0
2024-06-13 14:40:00,361.62,361.82,361.62,361.82,4377.0,359.9765,360.1756,359.9765,360.1756,4377.0
2024-06-13 14:45:00,361.87,361.87,361.6,361.76,5228.0,360.2253,360.2253,359.9566,360.1158,5228.0
2024-06-13 14:50:00,361.75,361.87,361.73,361.81,5026.0,360.1059,360.2253,360.086,360.1656,5026.0
2024-06-13 14:55:00,361.75,361.98,361.75,361.88,6628.0,360.1059,360.3348,360.1059,360.2353,6628.0
2024-06-13 15:00:00,361.88,362.22,361.78,362.13,6859.0,360.2353,360.5737,360.1357,360.4842,6859.0
2024-06-13 15:05:00,362.18,362.23,362.02,362.14,7813.0,360.5339,360.5837,360.3747,360.4941,7813.0
2024-06-13 15:10:00,362.12,362.18,361.88,361.91,22196.0,360.4742,360.5339,360.2353,360.2652,22196.0
2024-06-13 15:15:00,361.82,362.06,361.68,362.04,53753.0,360.1756,360.4145,360.0362,360.3946,53753.0
2024-06-13 15:20:00,362.07,362.2,361.97,361.98,23547.0,360.4244,360.5538,360.3249,360.3348,23547.0
2024-06-13 15:25:00,362.02,362.1,361.91,361.92,21936.0,360.3747,360.4543,360.2652,360.2751,21936.0
2024-06-13 15:30:00,361.89,361.92,361.68,361.85,16457.0,360.2452,360.2751,360.0362,360.2054,16457.0
2024-06-13 15:35:00,361.86,361.94,361.75,361.93,18385.0,360.2154,360.295,360.1059,360.2851,18385.0
2024-06-13 15:40:00,361.93,362.07,361.93,362.0,22311.0,360.2851,360.4244,360.2851,360.3547,22311.0
2024-06-13 15:45:00,361.96,362.08,361.94,362.03,9435.0,360.3149,360.4344,360.295,360.3846,9435.0
2024-06-13 15:50:00,362.09,362.14,361.94,362.11,139942.0,360.4443,360.4941,360.295,360.4642,139942.0
2024-06-13 15:55:00,362.13,362.48,361.8,361.88,195988.0,360.4842,360.8326,360.1557,360.2353,195988.0
2024-06-14 09:30:00,361.38,361.67,360.81,361.28,92240.0,359.7376,360.0262,359.1702,359.638,92240.0
2024-06-14 09:35:00,361.37,361.75,361.15,361.75,16120.0,359.7276,360.1059,359.5086,360.1059,16120.0
2024-06-14 09:40:00,361.79,361.79,361.56,361.75,47975.0,360.1457,360.1457,359.9167,360.1059,47975.0
2024-06-14 09:45:00,361.78,362.19,361.75,362.16,26890.0,360.1357,360.5439,360.1059,360.514,26890.0
2024-06-14 09:50:00,362.1,362.3,362.01,362.24,8345.0,360.4543,360.6534,360.3647,360.5937,8345.0
2024-06-14 09:55:00,362.2,362.46,362.1,362.45,7603.0,360.5538,360.8127,360.4543,360.8027,7603.0
2024-06-14 10:00:00,362.33,362.43,361.84,361.94,25247.0,360.6832,360.7828,360.1955,360.295,25247.0
2024-06-14 10:05:00,361.93,362.22,361.82,361.88,7994.0,360.2851,360.5737,360.1756,360.2353,7994.0
2024-06-14 10:10:00,361.85,361.98,361.53,361.57,4491.0,360.2054,360.3348,359.8869,359.9267,4491.0
2024-06-14 10:15:00,361.75,362.29,361.69,362.28,9267.0,360.1059,360.6434,360.0462,360.6335,9267.0
2024-06-14 10:20:00,362.24,362.68,362.12,362.68,4331.0,360.5937,361.0317,360.4742,361.0317,4331.0
2024-06-14 10:25:00,362.67,362.67,362.33,362.36,7029.0,361.0217,361.0217,360.6832,360.7131,7029.0
2024-06-14 10:30:00,362.4,362.42,361.79,361.98,5624.0,360.7529,360.7728,360.1457,360.3348,5624.0
2024-06-14 10:35:00,361.96,361.96,361.32,361.37,16070.0,360.3149,360.3149,359.6778,359.7276,16070.0
2024-06-14 10:40:00,361.49,361.99,361.46,361.91,12259.0,359.8471,360.3448,359.8172,360.2652,12259.0
2024-06-14 10:45:00,361.84,362.11,361.76,362.09,13587.0,360.1955,360.4642,360.1158,360.4443,13587.0
2024-06-14 10:50:00,362.06,362.42,362.01,362.4,10422.0,360.4145,360.7728,360.3647,360.7529,10422.0
2024-06-14 10:55:00,362.41,362.41,362.21,362.36,6645.0,360.7629,360.7629,360.5638,360.7131,6645.0
2024-06-14 11:00:00,362.38,362.48,361.95,362.48,7766.0,360.733,360.8326,360.305,360.8326,7766.0
2024-06-14 11:05:00,362.37,362.42,361.9,361.9,5501.0,360.7231,360.7728,360.2552,360.2552,5501.0
2024-06-14 11:10:00,362.05,362.38,362.05,362.37,5892.0,360.4045,360.733,360.4045,360.7231,5892.0
2024-06-14 11:15:00,362.34,362.34,361.96,362.18,11326.0,360.6932,360.6932,360.3149,360.5339,11326.0
2024-06-14 11:20:00,362.18,362.49,362.08,362.15,4099.0,360.5339,360.8425,360.4344,360.5041,4099.0
2024-06-14 11:25:00,362.16,362.21,362.06,362.1,3890.0,360.514,360.5638,360.4145,360.4543,3890.0
2024-06-14 11:30:00,362.14,362.29,362.08,362.16,8431.0,360.4941,360.6434,360.4344,360.514,8431.0
2024-06-14 11:35:00,362.17,362.21,362.04,362.05,12872.0,360.524,360.5638,360.3946,360.4045,12872.0
2024-06-14 11:40:00,362.14,362.14,361.61,361.63,4722.0,360.4941,360.4941,359.9665,359.9864,4722.0
2024-06-14 11:45:00,361.71,361.71,361.28,361.29,7213.0,360.0661,360.0661,359.638,359.648,7213.0
2024-06-14 11:50:00,361.18,361.69,361.17,361.69,14735.0,359.5385,360.0462,359.5285,360.0462,14735.0
2024-06-14 11:55:00,361.81,362.1,361.76,362.1,8793.0,360.1656,360.4543,360.1158,360.4543,8793.0
2024-06-14 12:00:00,362.04,362.12,361.96,362.03,15918.0,360.3946,360.4742,360.3149,360.3846,15918.0
2024-06-14 12:05:00,362.12,362.24,362.12,362.2,2738.0,360.4742,360.5937,360.4742,360.5538,2738.0
2024-06-14 12:10:00,362.2,362.51,362.2,362.35,4409.0,360.5538,360.8624,360.5538,360.7032,4409.0
2024-06-14 12:15:00,362.35,362.39,361.97,362.08,9798.0,360.7032,360.743,360.3249,360.4344,9798.0
2024-06-14 12:20:00,362.11,362.21,362.11,362.15,2359.0,360.4642,360.5638,360.4642,360.5041,2359.0
2024-06-14 12:25:00,362.12,362.14,361.91,361.92,13084.0,360.4742,360.4941,360.2652,360.2751,13084.0
2024-06-14 12:30:00,361.87,361.94,361.7,361.76,18687.0,360.2253,360.295,360.0561,360.1158,18687.0
2024-06-14 12:35:00,361.87,362.09,361.87,362.04,3936.0,360.2253,360.4443,360.2253,360.3946,3936.0
2024-06-14 12:40:00,362.27,362.27,362.01,362.2,13668.0,360.6235,360.6235,360.3647,360.5538,13668.0
2024-06-14 12:45:00,362.24,362.24,362.03,362.12,4531.0,360.5937,360.5937,360.3846,360.4742,4531.0
2024-06-14 12:50:00,362.4,362.4,362.15,362.16,1645.0,360.7529,360.7529,360.5041,360.514,1645.0
2024-06-14 12:55:00,362.18,362.39,362.18,362.24,13843.0,360.5339,360.743,360.5339,360.5937,13843.0
2024-06-14 13:00:00,362.38,362.41,362.24,362.24,5182.0,360.733,360.7629,360.5937,360.5937,5182.0
2024-06-14 13:05:00,362.25,362.56,362.25,362.51,3619.0,360.6036,360.9122,360.6036,360.8624,3619.0
2024-06-14 13:10:00,362.5,362.6,362.39,362.56,3189.0,360.8525,360.952,360.743,360.9122,3189.0
2024-06-14 13:15:00,362.52,362.81,362.43,362.44,11881.0,360.8724,361.1611,360.7828,360.7927,11881.0
2024-06-14 13:20:00,362.64,362.73,362.55,362.6,6708.0,360.9918,361.0814,360.9022,360.952,6708.0
2024-06-14 13:25:00,362.58,362.88,362.52,362.68,2615.0,360.9321,361.2307,360.8724,361.0317,2615.0
2024-06-14 13:30:00,362.71,362.87,362.7,362.83,7206.0,361.0615,361.2208,361.0516,361.181,7206.0
2024-06-14 13:35:00,362.87,363.0,362.87,362.97,1864.0,361.2208,361.3502,361.2208,361.3203,1864.0
2024-06-14 13:40:00,362.99,362.99,362.61,362.83,12359.0,361.3402,361.3402,360.962,361.181,12359.0
2024-06-14 13:45:00,362.81,362.91,362.71,362.74,4080.0,361.1611,361.2606,361.0615,361.0914,4080.0
2024-06-14 13:50:00,362.76,362.89,362.66,362.85,9742.0,361.1113,361.2407,361.0117,361.2009,9742.0
2024-06-14 13:55:00,362.89,362.93,362.43,362.65,8784.0,361.2407,361.2805,360.7828,361.0018,8784.0
2024-06-14 14:00:00,362.44,362.57,362.33,362.56,3569.0,360.7927,360.9222,360.6832,360.9122,3569.0
2024-06-14 14:05:00,362.53,362.75,362.3,362.3,19615.0,360.8823,361.1013,360.6534,360.6534,19615.0
2024-06-14 14:10:00,362.39,362.47,362.28,362.36,5214.0,360.743,360.8226,360.6335,360.7131,5214.0
2024-06-14 14:15:00,362.34,362.49,362.12,362.48,8352.0,360.6932,360.8425,360.4742,360.8326,8352.0
2024-06-14 14:20:00,362.47,362.8,362.4,362.75,33310.0,360.8226,361.1511,360.7529,361.1013,33310.0
2024-06-14 14:25:00,362.75,362.84,362.64,362.64,8921.0,361.1013,361.1909,360.9918,360.9918,8921.0
2024-06-14 14:30:00,362.65,362.65,362.41,362.54,6574.0,361.0018,361.0018,360.7629,360.8923,6574.0
2024-06-14 14:35:00,362.52,362.55,362.31,362.51,3995.0,360.8724,360.9022,360.6633,360.8624,3995.0
2024-06-14 14:40:00,362.35,362.49,362.25,362.45,4986.0,360.7032,360.8425,360.6036,360.8027,4986.0
2024-06-14 14:45:00,362.53,362.61,362.43,362.5,3063.0,360.8823,360.962,360.7828,360.8525,3063.0
2024-06-14 14:50:00,362.57,362.81,362.57,362.74,2470.0,360.9222,361.1611,360.9222,361.0914,2470.0
2024-06-14 14:55:00,362.92,362.92,362.43,362.72,9532.0,361.2706,361.2706,360.7828,361.0715,9532.0
2024-06-14 15:00:00,362.69,362.78,362.58,362.78,8326.0,361.0416,361.1312,360.9321,361.1312,8326.0
2024-06-14 15:05:00,362.82,362.85,362.66,362.82,1995.0,361.171,361.2009,361.0117,361.171,1995.0
2024-06-14 15:10:00,362.75,362.77,362.57,362.66,2955.0,361.1013,361.1212,360.9222,361.0117,2955.0
2024-06-14 15:15:00,362.61,362.81,362.59,362.78,4152.0,360.962,361.1611,360.9421,361.1312,4152.0
2024-06-14 15:20:00,362.78,362.86,362.71,362.84,3911.0,361.1312,361.2108,361.0615,361.1909,3911.0
2024-06-14 15:25:00,362.89,362.9,362.67,362.87,8015.0,361.2407,361.2507,361.0217,361.2208,8015.0
2024-06-14 15:30:00,362.82,362.83,362.66,362.77,9055.0,361.171,361.181,361.0117,361.1212,9055.0
2024-06-14 15:35:00,362.79,362.96,362.77,362.77,5785.0,361.1412,361.3104,361.1212,361.1212,5785.0
2024-06-14 15:40:00,362.74,362.81,362.48,362.48,5653.0,361.0914,361.1611,360.8326,360.8326,5653.0
2024-06-14 15:45:00,362.49,362.62,362.43,362.58,9967.0,360.8425,360.9719,360.7828,360.9321,9967.0
2024-06-14 15:50:00,362.7,362.7,362.5,362.54,9802.0,361.0516,361.0516,360.8525,360.8923,9802.0
2024-06-14 15:55:00,362.56,363.16,362.54,363.13,51116.0,360.9122,361.5095,360.8923,361.4796,51116.0
2024-06-17 09:30:00,363.02,363.31,362.82,362.87,98241.0,361.3701,361.6588,361.171,361.2208,98241.0
2024-06-17 09:35:00,362.69,363.34,362.66,363.33,8619.0,361.0416,361.6887,361.0117,361.6787,8619.0
2024-06-17 09:40:00,363.22,363.41,363.0,363.01,10783.0,361.5692,361.7583,361.3502,361.3602,10783.0
2024-06-17 09:45:00,363.04,363.12,362.33,362.33,14430.0,361.39,361.4697,360.6832,360.6832,14430.0
2024-06-17 09:50:00,362.39,362.7,362.38,362.69,5446.0,360.743,361.0516,360.733,361.0416,5446.0
2024-06-17 09:55:00,362.72,362.92,362.6,362.92,5105.0,361.0715,361.2706,360.952,361.2706,5105.0
2024-06-17 10:00:00,363.12,363.2,363.02,363.05,12176.0,361.4697,361.5493,361.3701,361.4,12176.0
2024-06-17 10:05:00,363.14,363.46,363.14,363.41,18306.0,361.4896,361.8081,361.4896,361.7583,18306.0
2024-06-17 10:10:00,363.5,363.78,363.5,363.61,4585.0,361.8479,362.1267,361.8479,361.9574,4585.0
2024-06-17 10:15:00,363.66,363.73,363.56,363.66,3279.0,362.0072,362.0769,361.9077,362.0072,3279.0
2024-06-17 10:20:00,363.67,363.67,363.4,363.55,1304.0,362.0172,362.0172,361.7484,361.8977,1304.0
2024-06-17 10:25:00,363.38,363.38,362.97,363.17,3945.0,361.7285,361.7285,361.3203,361.5194,3945.0
2024-06-17 10:30:00,363.25,363.59,363.25,363.47,3023.0,361.5991,361.9375,361.5991,361.8181,3023.0
2024-06-17 10:35:00,363.43,363.71,363.43,363.68,1393.0,361.7782,362.057,361.7782,362.0271,1393.0
2024-06-17 10:40:00,363.62,363.62,363.3,363.52,3944.0,361.9674,361.9674,361.6488,361.8678,3944.0
2024-06-17 10:45:00,363.54,363.65,363.4,363.4,13263.0,361.8877,361.9972,361.7484,361.7484,13263.0
2024-06-17 10:50:00,363.39,363.39,363.23,363.28,528.0,361.7384,361.7384,361.5792,361.6289,528.0
2024-06-17 10:55:00,363.37,363.61,363.37,363.48,8940.0,361.7185,361.9574,361.7185,361.828,8940.0
2024-06-17 11:00:00,363.63,363.85,363.63,363.85,1662.0,361.9773,362.1963,361.9773,362.1963,1662.0
2024-06-17 11:05:00,363.85,364.18,363.85,364.15,16733.0,362.1963,362.5248,362.1963,362.495,16733.0
2024-06-17 11:10:00,364.12,364.12,363.88,364.0,4461.0,362.4651,362.4651,362.2262,362.3457,4461.0
2024-06-17 11:15:00,364.01,364.26,364.01,364.19,1449.0,362.3556,362.6045,362.3556,362.5348,1449.0
2024-06-17 11:20:00,364.11,364.28,364.08,364.28,2553.0,362.4552,362.6244,362.4253,362.6244,2553.0
2024-06-17 11:25:00,364.15,364.17,364.08,364.08,1971.0,362.495,362.5149,362.4253,362.4253,1971.0
2024-06-17 11:30:00,364.1,364.2,364.01,364.01,2054.0,362.4452,362.5447,362.3556,362.3556,2054.0
2024-06-17 11:35:00,364.09,364.09,363.93,364.04,6088.0,362.4352,362.4352,362.276,362.3855,6088.0
2024-06-17 11:40:00,364.0,364.15,363.98,364.15,3002.0,362.3457,362.495,362.3257,362.495,3002.0
2024-06-17 11:45:00,364.16,364.26,364.06,364.06,811.0,362.5049,362.6045,362.4054,362.4054,811.0
2024-06-17 11:50:00,364.17,364.18,364.06,364.06,3560.0,362.5149,362.5248,362.4054,362.4054,3560.0
2024-06-17 11:55:00,363.89,364.06,363.89,364.06,794.0,362.2362,362.4054,362.2362,362.4054,794.0
2024-06-17 12:00:00,364.09,364.16,364.06,364.07,1525.0,362.4352,362.5049,362.4054,362.4153,1525.0
2024-06-17 12:05:00,364.15,364.17,364.01,364.1,1713.0,362.495,362.5149,362.3556,362.4452,1713.0
2024-06-17 12:10:00,364.06,364.24,364.06,364.24,1550.0,362.4054,362.5846,362.4054,362.5846,1550.0
2024-06-17 12:15:00,364.28,364.4,364.28,364.4,2657.0,362.6244,362.7438,362.6244,362.7438,2657.0
2024-06-17 12:20:00,364.38,364.79,364.34,364.77,3518.0,362.7239,363.1321,362.6841,363.1122,3518.0
2024-06-17 12:25:00,364.77,365.22,364.71,365.21,7077.0,363.1122,363.5601,363.0524,363.5502,7077.0
2024-06-17 12:30:00,365.26,365.33,365.11,365.21,3371.0,363.5999,363.6696,363.4506,363.5502,3371.0
2024-06-17 12:35:00,365.21,365.32,365.21,365.32,1936.0,363.5502,363.6597,363.5502,363.6597,1936.0
2024-06-17 12:40:00,365.26,365.44,365.22,365.44,2225.0,363.5999,363.7791,363.5601,363.7791,2225.0
2024-06-17 12:45:00,365.47,365.8,365.47,365.79,16760.0,363.809,364.1375,363.809,364.1275,16760.0
2024-06-17 12:50:00,365.79,365.85,365.63,365.65,5364.0,364.1275,364.1873,363.9683,363.9882,5364.0
2024-06-17 12:55:00,365.6,365.65,365.51,365.54,4723.0,363.9384,363.9882,363.8488,363.8787,4723.0
2024-06-17 13:00:00,365.58,365.8,365.58,365.76,38748.0,363.9185,364.1375,363.9185,364.0977,38748.0
2024-06-17 13:05:00,365.78,365.78,365.68,365.76,1143.0,364.1176,364.1176,364.018,364.0977,1143.0
2024-06-17 13:10:00,365.75,365.94,365.63,365.9,3915.0,364.0877,364.2768,363.9683,364.237,3915.0
2024-06-17 13:15:00,365.9,366.47,365.89,366.45,17359.0,364.237,364.8044,364.2271,364.7845,17359.0
2024-06-17 13:20:00,366.53,366.57,366.39,366.45,6178.0,364.8642,364.904,364.7248,364.7845,6178.0
2024-06-17 13:25:00,366.52,366.61,366.37,366.37,2103.0,364.8542,364.9438,364.7049,364.7049,2103.0
2024-06-17 13:30:00,366.45,366.94,366.45,366.94,2425.0,364.7845,365.2723,364.7845,365.2723,2425.0
2024-06-17 13:35:00,366.91,367.17,366.88,367.17,4548.0,365.2424,365.5013,365.2126,365.5013,4548.0
2024-06-17 13:40:00,367.21,367.31,367.02,367.02,4411.0,365.5411,365.6406,365.3519,365.3519,4411.0
2024-06-17 13:45:00,367.01,367.13,367.01,367.11,7532.0,365.342,365.4614,365.342,365.4415,7532.0
2024-06-17 13:50:00,367.12,367.54,367.09,367.49,8457.0,365.4515,365.8696,365.4216,365.8198,8457.0
2024-06-17 13:55:00,367.42,367.49,367.28,367.46,10374.0,365.7501,365.8198,365.6108,365.7899,10374.0
2024-06-17 14:00:00,367.47,367.96,367.45,367.82,24756.0,365.7999,366.2877,365.78,366.1483,24756.0
2024-06-17 14:05:00,367.8,368.11,367.78,367.95,4879.0,366.1284,366.437,366.1085,366.2777,4879.0
2024-06-17 14:10:00,368.07,368.15,367.23,367.23,7189.0,366.3972,366.4768,365.561,365.561,7189.0
2024-06-17 14:15:00,367.19,367.57,367.19,367.27,4095.0,365.5212,365.8994,365.5212,365.6008,4095.0
2024-06-17 14:20:00,367.29,367.54,367.29,367.5,2885.0,365.6207,365.8696,365.6207,365.8298,2885.0
2024-06-17 14:25:00,367.54,367.62,367.5,367.61,1830.0,365.8696,365.9492,365.8298,365.9393,1830.0
2024-06-17 14:30:00,367.65,367.69,367.59,367.67,2420.0,365.9791,366.0189,365.9193,365.999,2420.0
2024-06-17 14:35:00,367.58,367.68,367.54,367.61,5849.0,365.9094,366.0089,365.8696,365.9393,5849.0
2024-06-17 14:40:00,367.55,367.69,367.45,367.48,7920.0,365.8795,366.0189,365.78,365.8098,7920.0
2024-06-17 14:45:00,367.47,367.59,367.38,367.59,7305.0,365.7999,365.9193,365.7103,365.9193,7305.0
2024-06-17 14:50:00,367.52,367.54,367.4,367.41,3677.0,365.8497,365.8696,365.7302,365.7402,3677.0
2024-06-17 14:55:00,367.38,367.66,367.36,367.66,1677.0,365.7103,365.989,365.6904,365.989,1677.0
2024-06-17 15:00:00,367.57,367.57,367.44,367.52,3397.0,365.8994,365.8994,365.77,365.8497,3397.0
2024-06-17 15:05:00,367.43,367.64,367.43,367.64,4741.0,365.7601,365.9691,365.7601,365.9691,4741.0
2024-06-17 15:10:00,367.59,367.78,367.54,367.77,4574.0,365.9193,366.1085,365.8696,366.0985,4574.0
2024-06-17 15:15:00,367.75,368.14,367.71,368.13,2319.0,366.0786,366.4668,366.0388,366.4569,2319.0
2024-06-17 15:20:00,368.09,368.09,367.9,368.06,3367.0,366.4171,366.4171,366.2279,366.3872,3367.0
2024-06-17 15:25:00,368.12,368.12,367.98,367.99,2966.0,366.4469,366.4469,366.3076,366.3175,2966.0
2024-06-17 15:30:00,367.93,367.98,367.73,367.86,12805.0,366.2578,366.3076,366.0587,366.1881,12805.0
2024-06-17 15:35:00,367.76,367.76,367.58,367.63,24695.0,366.0886,366.0886,365.9094,365.9592,24695.0
2024-06-17 15:40:00,367.65,367.8,367.57,367.59,27261.0,365.9791,366.1284,365.8994,365.9193,27261.0
2024-06-17 15:45:00,367.51,367.56,367.15,367.31,20628.0,365.8397,365.8895,365.4813,365.6406,20628.0
2024-06-17 15:50:00,367.22,367.22,366.77,366.88,10681.0,365.551,365.551,365.1031,365.2126,10681.0
2024-06-17 15:55:00,366.83,366.85,366.47,366.55,36140.0,365.1628,365.1827,364.8044,364.8841,36140.0
2024-06-18 09:30:00,366.79,367.04,366.69,366.76,17456.0,365.123,365.3718,365.0234,365.0931,17456.0
2024-06-18 09:35:00,367.03,367.22,366.89,366.9,8491.0,365.3619,365.551,365.2225,365.2325,8491.0
2024-06-18 09:40:00,366.75,366.9,366.64,366.76,4674.0,365.0832,365.2325,364.9737,365.0931,4674.0
2024-06-18 09:45:00,366.8,366.86,366.61,366.61,3747.0,365.1329,365.1927,364.9438,364.9438,3747.0
2024-06-18 09:50:00,366.55,366.86,366.41,366.73,3198.0,364.8841,365.1927,364.7447,365.0633,3198.0
2024-06-18 09:55:00,366.75,366.96,366.61,366.61,2458.0,365.0832,365.2922,364.9438,364.9438,2458.0
2024-06-18 10:00:00,366.6,366.86,366.49,366.86,7285.0,364.9338,365.1927,364.8243,365.1927,7285.0
2024-06-18 10:05:00,366.81,367.16,366.81,367.15,9567.0,365.1429,365.4913,365.1429,365.4813,9567.0
2024-06-18 10:10:00,367.12,367.2,367.11,367.18,12159.0,365.4515,365.5311,365.4415,365.5112,12159.0
2024-06-18 10:15:00,367.31,367.31,366.93,366.94,11559.0,365.6406,365.6406,365.2623,365.2723,11559.0
2024-06-18 10:20:00,366.74,366.84,366.7,366.84,6874.0,365.0732,365.1728,365.0334,365.1728,6874.0
2024-06-18 10:25:00,366.64,366.89,366.63,366.77,3800.0,364.9737,365.2225,364.9637,365.1031,3800.0
2024-06-18 10:30:00,366.76,367.13,366.76,367.04,33784.0,365.0931,365.4614,365.0931,365.3718,33784.0
2024-06-18 10:35:00,367.06,367.15,366.95,367.01,13775.0,365.3918,365.4813,365.2823,365.342,13775.0
2024-06-18 10:40:00,367.0,367.0,366.57,366.61,6161.0,365.332,365.332,364.904,364.9438,6161.0
2024-06-18 10:45:00,366.54,366.69,366.42,366.57,2667.0,364.8741,365.0234,364.7547,364.904,2667.0
2024-06-18 10:50:00,366.44,366.57,366.38,366.47,2316.0,364.7746,364.904,364.7148,364.8044,2316.0
2024-06-18 10:55:00,366.47,366.49,366.38,366.46,3525.0,364.8044,364.8243,364.7148,364.7945,3525.0
2024-06-18 11:00:00,366.52,366.71,366.4,366.41,5675.0,364.8542,365.0433,364.7348,364.7447,5675.0
2024-06-18 11:05:00,366.23,366.42,366.23,366.28,8751.0,364.5655,364.7547,364.5655,364.6153,8751.0
2024-06-18 11:10:00,366.3,366.31,365.79,365.9,5200.0,364.6352,364.6452,364.1275,364.237,5200.0
2024-06-18 11:15:00,365.96,366.12,365.96,366.01,2591.0,364.2968,364.456,364.2968,364.3465,2591.0
2024-06-18 11:20:00,366.01,366.26,366.01,366.25,6052.0,364.3465,364.5954,364.3465,364.5854,6052.0
2024-06-18 11:25:00,366.25,366.26,366.17,366.24,3985.0,364.5854,364.5954,364.5058,364.5755,3985.0
2024-06-18 11:30:00,366.23,366.31,366.21,366.27,4079.0,364.5655,364.6452,364.5456,364.6053,4079.0
2024-06-18 11:35:00,366.28,366.5,366.28,366.46,5673.0,364.6153,364.8343,364.6153,364.7945,5673.0
2024-06-18 11:40:00,366.54,366.57,366.48,366.57,2977.0,364.8741,364.904,364.8144,364.904,2977.0
2024-06-18 11:45:00,366.64,366.71,366.63,366.69,4205.0,364.9737,365.0433,364.9637,365.0234,4205.0
2024-06-18 11:50:00,366.69,366.74,366.48,366.52,4553.0,365.0234,365.0732,364.8144,364.8542,4553.0
2024-06-18 11:55:00,366.52,366.81,366.45,366.81,15927.0,364.8542,365.1429,364.7845,365.1429,15927.0
2024-06-18 12:00:00,366.8,366.94,366.78,366.93,15247.0,365.1329,365.2723,365.113,365.2623,15247.0
2024-06-18 12:05:00,366.99,366.99,366.88,366.89,1703.0,365.3221,365.3221,365.2126,365.2225,1703.0
2024-06-18 12:10:00,366.89,366.9,366.6,366.69,3335.0,365.2225,365.2325,364.9338,365.0234,3335.0
2024-06-18 12:15:00,366.68,366.72,366.54,366.59,3469.0,365.0135,365.0533,364.8741,364.9239,3469.0
2024-06-18 12:20:00,366.56,366.68,366.56,366.63,1788.0,364.894,365.0135,364.894,364.9637,1788.0
2024-06-18 12:25:00,366.64,366.69,366.48,366.5,10696.0,364.9737,365.0234,364.8144,364.8343,10696.0
2024-06-18 12:30:00,366.5,366.64,366.43,366.64,3738.0,364.8343,364.9737,364.7646,364.9737,3738.0
2024-06-18 12:35:00,366.58,366.66,366.55,366.58,3766.0,364.9139,364.9936,364.8841,364.9139,3766.0
2024-06-18 12:40:00,366.54,366.69,366.53,366.55,3486.0,364.8741,365.0234,364.8642,364.8841,3486.0
2024-06-18 12:45:00,366.48,366.51,366.42,366.42,629.0,364.8144,364.8443,364.7547,364.7547,629.0
2024-06-18 12:50:00,366.49,366.69,366.49,366.67,2588.0,364.8243,365.0234,364.8243,365.0035,2588.0
2024-06-18 12:55:00,366.77,367.1,366.77,367.05,5767.0,365.1031,365.4316,365.1031,365.3818,5767.0
2024-06-18 13:00:00,367.03,367.13,366.78,366.92,15068.0,365.3619,365.4614,365.113,365.2524,15068.0
2024-06-18 13:05:00,366.94,367.12,366.79,367.07,12189.0,365.2723,365.4515,365.123,365.4017,12189.0
2024-06-18 13:10:00,367.07,367.07,366.93,366.96,2657.0,365.4017,365.4017,365.2623,365.2922,2657.0
2024-06-18 13:15:00,366.92,367.05,366.9,367.03,5330.0,365.2524,365.3818,365.2325,365.3619,5330.0
2024-06-18 13:20:00,367.07,367.25,366.91,367.12,18832.0,365.4017,365.5809,365.2424,365.4515,18832.0
2024-06-18 13:25:00,367.1,367.21,367.05,367.21,1934.0,365.4316,365.5411,365.3818,365.5411,1934.0
2024-06-18 13:30:00,367.08,367.18,367.02,367.1,1589.0,365.4117,365.5112,365.3519,365.4316,1589.0
2024-06-18 13:35:00,367.1,367.28,367.1,367.23,1667.0,365.4316,365.6108,365.4316,365.561,1667.0
2024-06-18 13:40:00,367.16,367.19,367.15,367.15,883.0,365.4913,365.5212,365.4813,365.4813,883.0
2024-06-18 13:45:00,367.23,367.35,367.23,367.35,1263.0,365.561,365.6804,365.561,365.6804,1263.0
2024-06-18 13:50:00,367.45,367.46,367.3,367.32,6738.0,365.78,365.7899,365.6307,365.6506,6738.0
2024-06-18 13:55:00,367.32,367.33,367.06,367.06,9561.0,365.6506,365.6605,365.3918,365.3918,9561.0
2024-06-18 14:00:00,367.06,367.07,366.27,366.56,7749.0,365.3918,365.4017,364.6053,364.894,7749.0
2024-06-18 14:05:00,366.55,366.86,366.55,366.85,37497.0,364.8841,365.1927,364.8841,365.1827,37497.0
2024-06-18 14:10:00,366.86,367.03,366.82,366.82,4531.0,365.1927,365.3619,365.1528,365.1528,4531.0
2024-06-18 14:15:00,366.87,366.91,366.75,366.8,9023.0,365.2026,365.2424,365.0832,365.1329,9023.0
2024-06-18 14:20:00,366.82,366.9,366.68,366.68,8043.0,365.1528,365.2325,365.0135,365.0135,8043.0
2024-06-18 14:25:00,366.7,366.92,366.61,366.78,4390.0,365.0334,365.2524,364.9438,365.113,4390.0
2024-06-18 14:30:00,366.77,366.86,366.67,366.77,8384.0,365.1031,365.1927,365.0035,365.1031,8384.0
2024-06-18 14:35:00,366.78,366.78,366.64,366.71,3037.0,365.113,365.113,364.9737,365.0433,3037.0
2024-06-18 14:40:00,366.75,366.84,366.64,366.65,4494.0,365.0832,365.1728,364.9737,364.9836,4494.0
2024-06-18 14:45:00,366.7,366.82,366.69,366.71,3413.0,365.0334,365.1528,365.0234,365.0433,3413.0
2024-06-18 14:50:00,366.69,366.94,366.69,366.86,58773.0,365.0234,365.2723,365.0234,365.1927,58773.0
2024-06-18 14:55:00,366.87,367.11,366.82,367.08,84696.0,365.2026,365.4415,365.1528,365.4117,84696.0
2024-06-18 15:00:00,367.06,367.1,366.81,366.82,5058.0,365.3918,365.4316,365.1429,365.1528,5058.0
2024-06-18 15:05:00,366.8,366.91,366.71,366.71,1994.0,365.1329,365.2424,365.0433,365.0433,1994.0
2024-06-18 15:10:00,366.74,366.9,366.71,366.9,2140.0,365.0732,365.2325,365.0433,365.2325,2140.0
2024-06-18 15:15:00,366.9,367.02,366.89,367.02,17022.0,365.2325,365.3519,365.2225,365.3519,17022.0
2024-06-18 15:20:00,367.02,367.13,367.0,367.08,7259.0,365.3519,365.4614,365.332,365.4117,7259.0
2024-06-18 15:25:00,367.08,367.19,366.98,367.06,21491.0,365.4117,365.5212,365.3121,365.3918,21491.0
2024-06-18 15:30:00,367.06,367.17,366.95,367.16,5699.0,365.3918,365.5013,365.2823,365.4913,5699.0
2024-06-18 15:35:00,367.25,367.27,367.1,367.17,3352.0,365.5809,365.6008,365.4316,365.5013,3352.0
2024-06-18 15:40:00,367.18,367.23,367.04,367.06,3889.0,365.5112,365.561,365.3718,365.3918,3889.0
2024-06-18 15:45:00,367.03,367.03,366.78,366.78,16116.0,365.3619,365.3619,365.113,365.113,16116.0
2024-06-18 15:50:00,366.98,367.43,366.98,367.33,25722.0,365.3121,365.7601,365.3121,365.6605,25722.0
2024-06-18 15:55:00,367.34,367.39,366.98,367.26,95558.0,365.6705,365.7203,365.3121,365.5908,95558.0
2024-06-20 09:30:00,368.33,368.77,367.73,367.73,17583.0,366.656,367.094,366.0587,366.0587,17583.0
2024-06-20 09:35:00,367.79,368.33,367.77,368.33,3867.0,366.1184,366.656,366.0985,366.656,3867.0
2024-06-20 09:40:00,368.31,368.76,368.23,368.68,4786.0,366.6361,367.084,366.5564,367.0044,4786.0
2024-06-20 09:45:00,368.69,368.9,368.55,368.64,9093.0,367.0143,367.2234,366.875,366.9646,9093.0
2024-06-20 09:50:00,368.54,368.54,368.33,368.43,1638.0,366.865,366.865,366.656,366.7555,1638.0
2024-06-20 09:55:00,368.35,368.48,368.14,368.19,3187.0,366.6759,366.8053,366.4668,366.5166,3187.0
2024-06-20 10:00:00,368.33,368.33,368.12,368.27,4268.0,366.656,366.656,366.4469,366.5963,4268.0
2024-06-20 10:05:00,368.14,368.15,367.73,367.73,28998.0,366.4668,366.4768,366.0587,366.0587,28998.0
2024-06-20 10:10:00,367.69,367.75,367.0,367.07,4978.0,366.0189,366.0786,365.332,365.4017,4978.0
2024-06-20 10:15:00,366.96,366.98,366.5,366.51,6513.0,365.2922,365.3121,364.8343,364.8443,6513.0
2024-06-20 10:20:00,366.48,367.22,366.48,367.15,3631.0,364.8144,365.551,364.8144,365.4813,3631.0
2024-06-20 10:25:00,366.96,367.42,366.96,367.3,11374.0,365.2922,365.7501,365.2922,365.6307,11374.0
2024-06-20 10:30:00,367.33,367.77,367.22,367.6,11277.0,365.6605,366.0985,365.551,365.9293,11277.0
2024-06-20 10:35:00,367.6,367.69,367.4,367.58,4518.0,365.9293,366.0189,365.7302,365.9094,4518.0
2024-06-20 10:40:00,367.6,367.8,367.51,367.72,4197.0,365.9293,366.1284,365.8397,366.0488,4197.0
2024-06-20 10:45:00,367.77,367.78,367.34,367.34,30250.0,366.0985,366.1085,365.6705,365.6705,30250.0
2024-06-20 10:50:00,367.38,367.64,367.38,367.5,2318.0,365.7103,365.9691,365.7103,365.8298,2318.0
2024-06-20 10:55:00,367.57,367.92,367.57,367.92,4452.0,365.8994,366.2478,365.8994,366.2478,4452.0
2024-06-20 11:00:00,367.95,368.02,367.73,367.73,3193.0,366.2777,366.3474,366.0587,366.0587,3193.0
2024-06-20 11:05:00,367.78,368.06,367.76,367.98,12241.0,366.1085,366.3872,366.0886,366.3076,12241.0
2024-06-20 11:10:00,367.9,367.9,367.67,367.71,2138.0,366.2279,366.2279,365.999,366.0388,2138.0
2024-06-20 11:15:00,367.74,367.74,367.37,367.48,4329.0,366.0687,366.0687,365.7003,365.8098,4329.0
2024-06-20 11:20:00,367.41,367.52,367.3,367.44,2042.0,365.7402,365.8497,365.6307,365.77,2042.0
2024-06-20 11:25:00,367.29,367.47,367.29,367.4,5021.0,365.6207,365.7999,365.6207,365.7302,5021.0
2024-06-20 11:30:00,367.35,367.48,367.26,367.45,5825.0,365.6804,365.8098,365.5908,365.78,5825.0
2024-06-20 11:35:00,367.5,367.55,367.41,367.48,3290.0,365.8298,365.8795,365.7402,365.8098,3290.0
2024-06-20 11:40:00,367.53,367.73,367.52,367.56,2464.0,365.8596,366.0587,365.8497,365.8895,2464.0
2024-06-20 11:45:00,367.57,367.6,366.9,366.9,2596.0,365.8994,365.9293,365.2325,365.2325,2596.0
2024-06-20 11:50:00,366.99,367.3,366.99,367.12,9284.0,365.3221,365.6307,365.3221,365.4515,9284.0
2024-06-20 11:55:00,367.14,367.19,366.89,366.9,2877.0,365.4714,365.5212,365.2225,365.2325,2877.0
2024-06-20 12:00:00,366.88,366.97,366.81,366.9,5273.0,365.2126,365.3022,365.1429,365.2325,5273.0
2024-06-20 12:05:00,367.05,367.12,366.88,366.89,1771.0,365.3818,365.4515,365.2126,365.2225,1771.0
2024-06-20 12:10:00,366.87,366.98,366.78,366.88,1891.0,365.2026,365.3121,365.113,365.2126,1891.0
2024-06-20 12:15:00,366.85,366.91,366.58,366.58,3112.0,365.1827,365.2424,364.9139,364.9139,3112.0
2024-06-20 12:20:00,366.56,366.6,365.74,365.74,12959.0,364.894,364.9338,364.0778,364.0778,12959.0
2024-06-20 12:25:00,365.77,366.17,365.25,365.25,2466.0,364.1076,364.5058,363.59,363.59,2466.0
2024-06-20 12:30:00,365.19,365.19,364.22,364.36,7671.0,363.5303,363.5303,362.5647,362.704,7671.0
2024-06-20 12:35:00,364.43,364.78,364.3,364.68,7432.0,362.7737,363.1221,362.6443,363.0226,7432.0
2024-06-20 12:40:00,364.84,365.26,364.81,365.04,5328.0,363.1818,363.5999,363.152,363.3809,5328.0
2024-06-20 12:45:00,365.07,365.54,365.07,365.33,4543.0,363.4108,363.8787,363.4108,363.6696,4543.0
2024-06-20 12:50:00,365.37,365.78,365.37,365.4,4477.0,363.7094,364.1176,363.7094,363.7393,4477.0
2024-06-20 12:55:00,365.38,365.38,364.99,365.3,17955.0,363.7194,363.7194,363.3312,363.6398,17955.0
2024-06-20 13:00:00,365.34,365.34,364.56,364.56,13658.0,363.6796,363.6796,362.9031,362.9031,13658.0
2024-06-20 13:05:00,364.4,364.5,363.91,364.12,4145.0,362.7438,362.8434,362.2561,362.4651,4145.0
2024-06-20 13:10:00,364.07,364.77,364.07,364.71,20921.0,362.4153,363.1122,362.4153,363.0524,20921.0
2024-06-20 13:15:00,364.68,364.93,364.68,364.74,8374.0,363.0226,363.2714,363.0226,363.0823,8374.0
2024-06-20 13:20:00,364.71,364.71,364.26,364.26,2064.0,363.0524,363.0524,362.6045,362.6045,2064.0
2024-06-20 13:25:00,364.09,364.23,363.99,363.99,1100.0,362.4352,362.5746,362.3357,362.3357,1100.0
2024-06-20 13:30:00,364.11,364.44,363.61,363.61,6988.0,362.4552,362.7837,361.9574,361.9574,6988.0
2024-06-20 13:35:00,363.6,363.6,363.14,363.42,10289.0,361.9475,361.9475,361.4896,361.7683,10289.0
2024-06-20 13:40:00,363.57,364.18,363.51,364.18,4808.0,361.9176,362.5248,361.8579,362.5248,4808.0
2024-06-20 13:45:00,364.29,364.33,364.06,364.18,41488.0,362.6343,362.6742,362.4054,362.5248,41488.0
2024-06-20 13:50:00,364.26,364.33,364.0,364.24,5440.0,362.6045,362.6742,362.3457,362.5846,5440.0
2024-06-20 13:55:00,364.21,364.62,364.21,364.55,4761.0,362.5547,362.9628,362.5547,362.8932,4761.0
2024-06-20 14:00:00,364.64,365.16,364.61,365.11,3068.0,362.9828,363.5004,362.9529,363.4506,3068.0
2024-06-20 14:05:00,365.21,365.5,365.2,365.43,4700.0,363.5502,363.8388,363.5402,363.7692,4700.0
2024-06-20 14:10:00,365.42,365.46,365.06,365.19,3136.0,363.7592,363.799,363.4008,363.5303,3136.0
2024-06-20 14:15:00,365.2,365.51,365.2,365.4,5782.0,363.5402,363.8488,363.5402,363.7393,5782.0
2024-06-20 14:20:00,365.4,365.49,365.11,365.46,3165.0,363.7393,363.8289,363.4506,363.799,3165.0
2024-06-20 14:25:00,365.5,365.63,365.36,365.57,4254.0,363.8388,363.9683,363.6995,363.9085,4254.0
2024-06-20 14:30:00,365.61,365.66,365.44,365.45,4267.0,363.9483,363.9981,363.7791,363.7891,4267.0
2024-06-20 14:35:00,365.4,365.4,364.88,365.04,4130.0,363.7393,363.7393,363.2217,363.3809,4130.0
2024-06-20 14:40:00,365.12,365.3,364.92,365.02,11486.0,363.4606,363.6398,363.2615,363.361,11486.0
2024-06-20 14:45:00,365.12,365.14,364.94,364.99,5501.0,363.4606,363.4805,363.2814,363.3312,5501.0
2024-06-20 14:50:00,364.94,364.94,364.68,364.85,3448.0,363.2814,363.2814,363.0226,363.1918,3448.0
2024-06-20 14:55:00,364.83,365.09,364.62,364.62,3334.0,363.1719,363.4307,362.9628,362.9628,3334.0
2024-06-20 15:00:00,364.63,364.64,364.0,364.16,3927.0,362.9728,362.9828,362.3457,362.5049,3927.0
2024-06-20 15:05:00,364.18,364.45,364.13,364.39,3881.0,362.5248,362.7936,362.4751,362.7339,3881.0
2024-06-20 15:10:00,364.41,364.73,364.33,364.69,3202.0,362.7538,363.0723,362.6742,363.0325,3202.0
2024-06-20 15:15:00,364.6,364.64,364.21,364.25,8058.0,362.9429,362.9828,362.5547,362.5945,8058.0
2024-06-20 15:20:00,364.29,364.31,363.63,363.87,8619.0,362.6343,362.6542,361.9773,362.2162,8619.0
2024-06-20 15:25:00,363.93,364.79,363.92,364.78,12307.0,362.276,363.1321,362.266,363.1221,12307.0
2024-06-20 15:30:00,364.78,365.19,364.66,365.19,4472.0,363.1221,363.5303,363.0027,363.5303,4472.0
2024-06-20 15:35:00,365.19,365.19,364.46,364.52,5998.0,363.5303,363.5303,362.8036,362.8633,5998.0
2024-06-20 15:40:00,364.57,365.08,364.57,365.07,16031.0,362.9131,363.4208,362.9131,363.4108,16031.0
2024-06-20 15:45:00,365.02,365.3,364.93,364.93,7425.0,363.361,363.6398,363.2714,363.2714,7425.0
2024-06-20 15:50:00,364.86,365.31,364.65,365.29,14500.0,363.2018,363.6497,362.9927,363.6298,14500.0
2024-06-20 15:55:00,365.25,365.25,364.58,364.82,51393.0,363.59,363.59,362.923,363.1619,51393.0
2024-06-21 09:30:00,364.69,364.83,363.67,364.83,28750.0,363.0325,363.1719,362.0172,363.1719,28750.0
2024-06-21 09:35:00,364.75,364.93,364.15,364.4,37464.0,363.0923,363.2714,362.495,362.7438,37464.0
2024-06-21 09:40:00,364.37,364.45,363.98,364.17,2773.0,362.714,362.7936,362.3257,362.5149,2773.0
2024-06-21 09:45:00,363.99,363.99,363.55,363.6,13723.0,362.3357,362.3357,361.8977,361.9475,13723.0
2024-06-21 09:50:00,363.5,363.5,362.83,363.18,4324.0,361.8479,361.8479,361.181,361.5294,4324.0
2024-06-21 09:55:00,363.08,363.68,363.08,363.63,9320.0,361.4298,362.0271,361.4298,361.9773,9320.0
2024-06-21 10:00:00,363.71,364.01,363.58,363.6,3582.0,362.057,362.3556,361.9276,361.9475,3582.0
2024-06-21 10:05:00,363.56,363.88,363.5,363.64,15960.0,361.9077,362.2262,361.8479,361.9873,15960.0
2024-06-21 10:10:00,363.67,364.15,363.66,364.1,9210.0,362.0172,362.495,362.0072,362.4452,9210.0
2024-06-21 10:15:00,364.17,364.44,363.96,364.03,36227.0,362.5149,362.7837,362.3058,362.3755,36227.0
2024-06-21 10:20:00,364.15,364.27,363.46,363.52,32078.0,362.495,362.6144,361.8081,361.8678,32078.0
2024-06-21 10:25:00,363.58,363.77,363.54,363.61,36531.0,361.9276,362.1167,361.8877,361.9574,36531.0
2024-06-21 10:30:00,363.62,363.64,363.28,363.35,9872.0,361.9674,361.9873,361.6289,361.6986,9872.0
2024-06-21 10:35:00,363.38,363.8,363.31,363.55,19892.0,361.7285,362.1466,361.6588,361.8977,19892.0
2024-06-21 10:40:00,363.48,363.74,363.36,363.61,5850.0,361.828,362.0868,361.7086,361.9574,5850.0
2024-06-21 10:45:00,363.74,364.25,363.74,364.22,45628.0,362.0868,362.5945,362.0868,362.5647,45628.0
2024-06-21 10:50:00,364.21,364.31,363.85,364.0,9333.0,362.5547,362.6542,362.1963,362.3457,9333.0
2024-06-21 10:55:00,364.01,364.51,363.82,364.5,6017.0,362.3556,362.8533,362.1665,362.8434,6017.0
2024-06-21 11:00:00,364.49,364.97,364.49,364.64,3546.0,362.8334,363.3113,362.8334,362.9828,3546.0
2024-06-21 11:05:00,364.64,364.7,364.53,364.53,6212.0,362.9828,363.0425,362.8732,362.8732,6212.0
2024-06-21 11:10:00,364.52,364.7,364.39,364.56,4509.0,362.8633,363.0425,362.7339,362.9031,4509.0
2024-06-21 11:15:00,364.59,364.99,364.5,364.97,6205.0,362.933,363.3312,362.8434,363.3113,6205.0
2024-06-21 11:20:00,365.02,365.12,364.6,364.76,5169.0,363.361,363.4606,362.9429,363.1022,5169.0
2024-06-21 11:25:00,364.81,364.81,364.34,364.37,2877.0,363.152,363.152,362.6841,362.714,2877.0
2024-06-21 11:30:00,364.44,364.44,364.09,364.11,5921.0,362.7837,362.7837,362.4352,362.4552,5921.0
2024-06-21 11:35:00,364.19,364.68,364.19,364.47,7551.0,362.5348,363.0226,362.5348,362.8135,7551.0
2024-06-21 11:40:00,364.51,364.98,364.51,364.93,12393.0,362.8533,363.3212,362.8533,363.2714,12393.0
2024-06-21 11:45:00,365.0,365.26,364.99,365.25,3039.0,363.3411,363.5999,363.3312,363.59,3039.0
2024-06-21 11:50:00,365.34,365.62,365.34,365.62,3895.0,363.6796,363.9583,363.6796,363.9583,3895.0
2024-06-21 11:55:00,365.54,365.67,365.39,365.67,1538.0,363.8787,364.0081,363.7293,364.0081,1538.0
2024-06-21 12:00:00,365.55,365.75,365.49,365.75,2289.0,363.8886,364.0877,363.8289,364.0877,2289.0
2024-06-21 12:05:00,365.72,365.72,365.59,365.6,1540.0,364.0578,364.0578,363.9284,363.9384,1540.0
2024-06-21 12:10:00,365.51,365.54,365.29,365.29,802.0,363.8488,363.8787,363.6298,363.6298,802.0
2024-06-21 12:15:00,365.33,365.59,365.33,365.53,62373.0,363.6696,363.9284,363.6696,363.8687,62373.0
2024-06-21 12:20:00,365.52,365.56,365.27,365.27,3623.0,363.8588,363.8986,363.6099,363.6099,3623.0
2024-06-21 12:25:00,365.31,365.36,365.09,365.36,1631.0,363.6497,363.6995,363.4307,363.6995,1631.0
2024-06-21 12:30:00,365.34,365.37,365.06,365.37,2982.0,363.6796,363.7094,363.4008,363.7094,2982.0
2024-06-21 12:35:00,365.34,365.34,365.02,365.14,9050.0,363.6796,363.6796,363.361,363.4805,9050.0
2024-06-21 12:40:00,365.16,365.27,365.07,365.08,17205.0,363.5004,363.6099,363.4108,363.4208,17205.0
2024-06-21 12:45:00,364.98,365.03,364.56,364.56,5470.0,363.3212,363.371,362.9031,362.9031,5470.0
2024-06-21 12:50:00,364.58,364.88,364.35,364.67,2499.0,362.923,363.2217,362.6941,363.0126,2499.0
2024-06-21 12:55:00,364.54,364.58,364.44,364.44,668.0,362.8832,362.923,362.7837,362.7837,668.0
2024-06-21 13:00:00,364.42,364.45,364.34,364.45,319.0,362.7637,362.7936,362.6841,362.7936,319.0
2024-06-21 13:05:00,364.48,364.6,364.35,364.47,24327.0,362.8235,362.9429,362.6941,362.8135,24327.0
2024-06-21 13:10:00,364.52,364.63,364.52,364.52,600.0,362.8633,362.9728,362.8633,362.8633,600.0
2024-06-21 13:15:00,364.42,364.44,363.95,363.95,3221.0,362.7637,362.7837,362.2959,362.2959,3221.0
2024-06-21 13:20:00,363.85,364.02,363.83,363.85,22765.0,362.1963,362.3656,362.1764,362.1963,22765.0
2024-06-21 13:25:00,363.9,364.03,363.86,364.03,454.0,362.2461,362.3755,362.2063,362.3755,454.0
2024-06-21 13:30:00,363.92,364.02,363.72,363.72,3292.0,362.266,362.3656,362.0669,362.0669,3292.0
2024-06-21 13:35:00,363.46,363.76,363.46,363.74,5306.0,361.8081,362.1067,361.8081,362.0868,5306.0
2024-06-21 13:40:00,363.79,363.79,363.54,363.54,1541.0,362.1366,362.1366,361.8877,361.8877,1541.0
2024-06-21 13:45:00,363.72,363.85,363.72,363.82,802.0,362.0669,362.1963,362.0669,362.1665,802.0
2024-06-21 13:50:00,363.86,364.19,363.85,364.17,10935.0,362.2063,362.5348,362.1963,362.5149,10935.0
2024-06-21 13:55:00,363.93,363.99,363.67,363.67,1584.0,362.276,362.3357,362.0172,362.0172,1584.0
2024-06-21 14:00:00,363.75,363.84,363.7,363.72,1753.0,362.0968,362.1864,362.047,362.0669,1753.0
2024-06-21 14:05:00,363.63,363.85,363.63,363.77,2592.0,361.9773,362.1963,361.9773,362.1167,2592.0
2024-06-21 14:10:00,363.77,364.01,363.77,363.96,2149.0,362.1167,362.3556,362.1167,362.3058,2149.0
2024-06-21 14:15:00,363.96,364.19,363.96,364.16,1529.0,362.3058,362.5348,362.3058,362.5049,1529.0
2024-06-21 14:20:00,364.24,364.24,363.95,363.95,1918.0,362.5846,362.5846,362.2959,362.2959,1918.0
2024-06-21 14:25:00,364.1,364.24,364.1,364.14,31618.0,362.4452,362.5846,362.4452,362.485,31618.0
2024-06-21 14:30:00,364.26,364.29,364.08,364.08,1568.0,362.6045,362.6343,362.4253,362.4253,1568.0
2024-06-21 14:35:00,364.16,364.16,363.93,364.02,2658.0,362.5049,362.5049,362.276,362.3656,2658.0
2024-06-21 14:40:00,363.95,364.1,363.94,364.03,10260.0,362.2959,362.4452,362.2859,362.3755,10260.0
2024-06-21 14:45:00,364.07,364.17,364.02,364.12,4376.0,362.4153,362.5149,362.3656,362.4651,4376.0
2024-06-21 14:50:00,363.88,364.02,363.88,363.94,1397.0,362.2262,362.3656,362.2262,362.2859,1397.0
2024-06-21 14:55:00,363.9,364.01,363.85,363.98,1556.0,362.2461,362.3556,362.1963,362.3257,1556.0
2024-06-21 15:00:00,364.08,364.26,364.08,364.26,1661.0,362.4253,362.6045,362.4253,362.6045,1661.0
2024-06-21 15:05:00,364.27,364.46,364.19,364.19,3213.0,362.6144,362.8036,362.5348,362.5348,3213.0
2024-06-21 15:10:00,364.27,364.43,364.26,364.26,2075.0,362.6144,362.7737,362.6045,362.6045,2075.0
2024-06-21 15:15:00,364.29,364.4,364.29,364.32,1729.0,362.6343,362.7438,362.6343,362.6642,1729.0
2024-06-21 15:20:00,364.29,364.49,364.17,364.44,4971.0,362.6343,362.8334,362.5149,362.7837,4971.0
2024-06-21 15:25:00,364.32,364.41,364.22,364.23,26324.0,362.6642,362.7538,362.5647,362.5746,26324.0
2024-06-21 15:30:00,364.21,364.34,364.12,364.34,5980.0,362.5547,362.6841,362.4651,362.6841,5980.0
2024-06-21 15:35:00,364.33,364.53,364.33,364.41,5195.0,362.6742,362.8732,362.6742,362.7538,5195.0
2024-06-21 15:40:00,364.25,364.32,364.1,364.23,7257.0,362.5945,362.6642,362.4452,362.5746,7257.0
2024-06-21 15:45:00,364.38,364.38,364.03,364.1,5870.0,362.7239,362.7239,362.3755,362.4452,5870.0
2024-06-21 15:50:00,364.21,364.67,363.88,364.5,21407.0,362.5547,363.0126,362.2262,362.8434,21407.0
2024-06-21 15:55:00,364.37,364.47,363.91,364.05,96852.0,362.714,362.8135,362.2561,362.3954,96852.0
2024-06-24 09:30:00,363.08,363.55,363.0,363.5,27747.0,361.4298,361.8977,361.3502,361.8479,27747.0
2024-06-24 09:35:00,363.33,363.33,363.0,363.02,7005.0,361.6787,361.6787,361.3502,361.3701,7005.0
2024-06-24 09:40:00,362.98,362.99,362.58,362.75,6139.0,361.3303,361.3402,360.9321,361.1013,6139.0
2024-06-24 09:45:00,362.69,363.18,362.37,362.38,10590.0,361.0416,361.5294,360.7231,360.733,10590.0
2024-06-24 09:50:00,362.5,363.33,362.5,363.33,1454.0,360.8525,361.6787,360.8525,361.6787,1454.0
2024-06-24 09:55:00,363.56,363.63,363.5,363.63,2961.0,361.9077,361.9773,361.8479,361.9773,2961.0
2024-06-24 10:00:00,363.87,364.46,363.87,364.41,1274.0,362.2162,362.8036,362.2162,362.7538,1274.0
2024-06-24 10:05:00,364.23,364.69,364.23,364.69,1211.0,362.5746,363.0325,362.5746,363.0325,1211.0
2024-06-24 10:10:00,364.77,364.77,364.27,364.33,19403.0,363.1122,363.1122,362.6144,362.6742,19403.0
2024-06-24 10:15:00,364.13,364.3,364.05,364.23,1966.0,362.4751,362.6443,362.3954,362.5746,1966.0
2024-06-24 10:20:00,364.18,364.25,364.09,364.09,1688.0,362.5248,362.5945,362.4352,362.4352,1688.0
2024-06-24 10:25:00,364.08,364.08,362.99,362.99,4048.0,362.4253,362.4253,361.3402,361.3402,4048.0
2024-06-24 10:30:00,363.19,363.54,363.19,363.53,2041.0,361.5393,361.8877,361.5393,361.8778,2041.0
2024-06-24 10:35:00,363.54,363.86,363.53,363.86,31044.0,361.8877,362.2063,361.8778,362.2063,31044.0
2024-06-24 10:40:00,363.5,363.5,362.53,362.64,11499.0,361.8479,361.8479,360.8823,360.9918,11499.0
2024-06-24 10:45:00,362.76,362.87,362.24,362.24,4098.0,361.1113,361.2208,360.5937,360.5937,4098.0
2024-06-24 10:50:00,361.99,362.49,361.93,362.49,7597.0,360.3448,360.8425,360.2851,360.8425,7597.0
2024-06-24 10:55:00,362.47,363.32,362.47,363.32,3508.0,360.8226,361.6687,360.8226,361.6687,3508.0
2024-06-24 11:00:00,363.35,363.46,363.0,363.35,10614.0,361.6986,361.8081,361.3502,361.6986,10614.0
2024-06-24 11:05:00,363.29,363.42,363.11,363.25,1186.0,361.6389,361.7683,361.4597,361.5991,1186.0
2024-06-24 11:10:00,363.26,363.55,363.26,363.53,2386.0,361.609,361.8977,361.609,361.8778,2386.0
2024-06-24 11:15:00,363.35,363.72,363.32,363.69,8478.0,361.6986,362.0669,361.6687,362.0371,8478.0
2024-06-24 11:20:00,363.75,363.78,363.22,363.22,8462.0,362.0968,362.1267,361.5692,361.5692,8462.0
2024-06-24 11:25:00,363.19,363.65,362.92,363.65,2769.0,361.5393,361.9972,361.2706,361.9972,2769.0
2024-06-24 11:30:00,363.63,363.7,363.23,363.7,1916.0,361.9773,362.047,361.5792,362.047,1916.0
2024-06-24 11:35:00,363.69,363.82,363.58,363.81,2305.0,362.0371,362.1665,361.9276,362.1565,2305.0
2024-06-24 11:40:00,363.63,363.76,363.58,363.63,17140.0,361.9773,362.1067,361.9276,361.9773,17140.0
2024-06-24 11:45:00,363.63,363.69,363.41,363.48,2513.0,361.9773,362.0371,361.7583,361.828,2513.0
2024-06-24 11:50:00,363.54,363.61,363.27,363.44,4729.0,361.8877,361.9574,361.619,361.7882,4729.0
2024-06-24 11:55:00,363.42,363.65,363.4,363.65,16094.0,361.7683,361.9972,361.7484,361.9972,16094.0
2024-06-24 12:00:00,363.62,363.66,363.4,363.53,1793.0,361.9674,362.0072,361.7484,361.8778,1793.0
2024-06-24 12:05:00,363.35,363.37,363.25,363.3,807.0,361.6986,361.7185,361.5991,361.6488,807.0
2024-06-24 12:10:00,363.2,363.29,362.91,363.05,6579.0,361.5493,361.6389,361.2606,361.4,6579.0
2024-06-24 12:15:00,363.15,363.49,363.14,363.48,12532.0,361.4995,361.838,361.4896,361.828,12532.0
2024-06-24 12:20:00,363.41,363.45,363.39,363.39,597.0,361.7583,361.7982,361.7384,361.7384,597.0
2024-06-24 12:25:00,363.31,363.45,363.28,363.38,2231.0,361.6588,361.7982,361.6289,361.7285,2231.0
2024-06-24 12:30:00,363.57,363.66,363.47,363.54,2987.0,361.9176,362.0072,361.8181,361.8877,2987.0
2024-06-24 12:35:00,363.57,363.69,363.43,363.46,644.0,361.9176,362.0371,361.7782,361.8081,644.0
2024-06-24 12:40:00,363.46,363.46,363.08,363.15,4145.0,361.8081,361.8081,361.4298,361.4995,4145.0
2024-06-24 12:45:00,363.07,363.26,363.05,363.16,56245.0,361.4199,361.609,361.4,361.5095,56245.0
2024-06-24 12:50:00,363.13,363.21,363.04,363.05,1136.0,361.4796,361.5592,361.39,361.4,1136.0
2024-06-24 12:55:00,362.95,362.95,362.49,362.49,345.0,361.3004,361.3004,360.8425,360.8425,345.0
2024-06-24 13:00:00,362.71,362.75,362.54,362.63,3099.0,361.0615,361.1013,360.8923,360.9819,3099.0
2024-06-24 13:05:00,362.69,362.72,361.94,361.94,23611.0,361.0416,361.0715,360.295,360.295,23611.0
2024-06-24 13:10:00,361.97,362.02,361.61,361.81,5024.0,360.3249,360.3747,359.9665,360.1656,5024.0
2024-06-24 13:15:00,361.77,362.16,361.75,362.15,3590.0,360.1258,360.514,360.1059,360.5041,3590.0
2024-06-24 13:20:00,362.04,362.06,361.97,362.03,1517.0,360.3946,360.4145,360.3249,360.3846,1517.0
2024-06-24 13:25:00,361.77,362.1,361.72,362.04,2243.0,360.1258,360.4543,360.076,360.3946,2243.0
2024-06-24 13:30:00,361.84,361.84,361.42,361.55,3888.0,360.1955,360.1955,359.7774,359.9068,3888.0
2024-06-24 13:35:00,361.42,362.17,361.42,362.17,2631.0,359.7774,360.524,359.7774,360.524,2631.0
2024-06-24 13:40:00,362.07,362.07,361.85,361.9,2192.0,360.4244,360.4244,360.2054,360.2552,2192.0
2024-06-24 13:45:00,361.83,361.9,361.76,361.76,2065.0,360.1855,360.2552,360.1158,360.1158,2065.0
2024-06-24 13:50:00,361.75,361.77,361.59,361.69,3068.0,360.1059,360.1258,359.9466,360.0462,3068.0
2024-06-24 13:55:00,361.79,362.08,361.66,361.72,2921.0,360.1457,360.4344,360.0163,360.076,2921.0
2024-06-24 14:00:00,361.65,361.65,361.37,361.48,3898.0,360.0063,360.0063,359.7276,359.8371,3898.0
2024-06-24 14:05:00,361.49,361.52,361.27,361.52,3650.0,359.8471,359.8769,359.6281,359.8769,3650.0
2024-06-24 14:10:00,361.41,361.46,361.18,361.23,5966.0,359.7674,359.8172,359.5385,359.5882,5966.0
2024-06-24 14:15:00,361.24,361.37,361.07,361.21,7595.0,359.5982,359.7276,359.429,359.5683,7595.0
2024-06-24 14:20:00,361.33,361.39,361.2,361.24,4511.0,359.6878,359.7475,359.5584,359.5982,4511.0
2024-06-24 14:25:00,361.2,361.21,361.05,361.19,22058.0,359.5584,359.5683,359.4091,359.5484,22058.0
2024-06-24 14:30:00,361.16,361.23,360.96,360.96,5584.0,359.5186,359.5882,359.3195,359.3195,5584.0
2024-06-24 14:35:00,360.95,361.46,360.95,361.43,10180.0,359.3095,359.8172,359.3095,359.7873,10180.0
2024-06-24 14:40:00,361.36,361.52,361.36,361.42,4265.0,359.7177,359.8769,359.7177,359.7774,4265.0
2024-06-24 14:45:00,361.42,361.9,361.4,361.79,2880.0,359.7774,360.2552,359.7575,360.1457,2880.0
2024-06-24 14:50:00,361.87,361.94,361.61,361.61,4713.0,360.2253,360.295,359.9665,359.9665,4713.0
2024-06-24 14:55:00,361.66,361.7,361.54,361.69,2927.0,360.0163,360.0561,359.8968,360.0462,2927.0
2024-06-24 15:00:00,361.74,362.11,361.74,361.9,7771.0,360.0959,360.4642,360.0959,360.2552,7771.0
2024-06-24 15:05:00,361.98,362.13,361.9,362.08,3267.0,360.3348,360.4842,360.2552,360.4344,3267.0
2024-06-24 15:10:00,362.12,362.12,361.95,361.95,4927.0,360.4742,360.4742,360.305,360.305,4927.0
2024-06-24 15:15:00,361.93,361.99,361.78,361.78,4407.0,360.2851,360.3448,360.1357,360.1357,4407.0
2024-06-24 15:20:00,361.86,361.96,361.74,361.86,162080.0,360.2154,360.3149,360.0959,360.2154,162080.0
2024-06-24 15:25:00,361.82,362.06,361.79,361.81,4068.0,360.1756,360.4145,360.1457,360.1656,4068.0
2024-06-24 15:30:00,361.85,361.9,361.68,361.74,4896.0,360.2054,360.2552,360.0362,360.0959,4896.0
2024-06-24 15:35:00,361.76,361.97,361.42,361.54,12590.0,360.1158,360.3249,359.7774,359.8968,12590.0
2024-06-24 15:40:00,361.58,361.66,361.41,361.5,6075.0,359.9367,360.0163,359.7674,359.857,6075.0
2024-06-24 15:45:00,361.53,361.58,360.97,361.02,12468.0,359.8869,359.9367,359.3294,359.3792,12468.0
2024-06-24 15:50:00,361.1,361.32,360.85,361.08,29906.0,359.4588,359.6778,359.21,359.4389,29906.0
2024-06-24 15:55:00,361.07,361.08,360.36,360.4,41002.0,359.429,359.4389,358.7222,358.762,41002.0
2024-06-25 09:30:00,362.38,362.41,361.74,361.9,28525.0,360.733,360.7629,360.0959,360.2552,28525.0
2024-06-25 09:35:00,361.86,361.89,361.41,361.62,8473.0,360.2154,360.2452,359.7674,359.9765,8473.0
2024-06-25 09:40:00,361.64,362.31,361.64,361.96,3497.0,359.9964,360.6633,359.9964,360.3149,3497.0
2024-06-25 09:45:00,361.92,362.35,361.92,362.35,3827.0,360.2751,360.7032,360.2751,360.7032,3827.0
2024-06-25 09:50:00,362.28,362.35,362.03,362.07,7910.0,360.6335,360.7032,360.3846,360.4244,7910.0
2024-06-25 09:55:00,362.06,362.18,361.87,361.98,5771.0,360.4145,360.5339,360.2253,360.3348,5771.0
2024-06-25 10:00:00,362.08,362.75,362.08,362.75,3167.0,360.4344,361.1013,360.4344,361.1013,3167.0
2024-06-25 10:05:00,362.81,362.92,362.56,362.92,14131.0,361.1611,361.2706,360.9122,361.2706,14131.0
2024-06-25 10:10:00,362.84,362.98,362.83,362.93,2644.0,361.1909,361.3303,361.181,361.2805,2644.0
2024-06-25 10:15:00,362.86,362.86,362.34,362.34,1663.0,361.2108,361.2108,360.6932,360.6932,1663.0
2024-06-25 10:20:00,362.57,362.77,362.4,362.75,8304.0,360.9222,361.1212,360.7529,361.1013,8304.0
2024-06-25 10:25:00,362.75,362.92,362.72,362.73,5731.0,361.1013,361.2706,361.0715,361.0814,5731.0
2024-06-25 10:30:00,362.87,363.15,362.69,363.0,4469.0,361.2208,361.4995,361.0416,361.3502,4469.0
2024-06-25 10:35:00,362.87,362.98,362.86,362.88,2098.0,361.2208,361.3303,361.2108,361.2307,2098.0
2024-06-25 10:40:00,362.97,363.0,362.79,362.84,1972.0,361.3203,361.3502,361.1412,361.1909,1972.0
2024-06-25 10:45:00,362.86,362.9,362.73,362.73,2467.0,361.2108,361.2507,361.0814,361.0814,2467.0
2024-06-25 10:50:00,362.79,362.79,362.47,362.55,4149.0,361.1412,361.1412,360.8226,360.9022,4149.0
2024-06-25 10:55:00,362.58,362.62,362.5,362.56,2458.0,360.9321,360.9719,360.8525,360.9122,2458.0
2024-06-25 11:00:00,362.74,363.09,362.74,363.01,4658.0,361.0914,361.4398,361.0914,361.3602,4658.0
2024-06-25 11:05:00,363.01,363.28,362.84,362.97,2273.0,361.3602,361.6289,361.1909,361.3203,2273.0
2024-06-25 11:10:00,362.98,363.54,362.93,363.54,4519.0,361.3303,361.8877,361.2805,361.8877,4519.0
2024-06-25 11:15:00,363.71,363.79,363.58,363.7,2614.0,362.057,362.1366,361.9276,362.047,2614.0
2024-06-25 11:20:00,363.78,363.81,363.5,363.62,2004.0,362.1267,362.1565,361.8479,361.9674,2004.0
2024-06-25 11:25:00,363.58,363.63,363.29,363.6,21321.0,361.9276,361.9773,361.6389,361.9475,21321.0
2024-06-25 11:30:00,363.61,363.88,363.61,363.88,2802.0,361.9574,362.2262,361.9574,362.2262,2802.0
2024-06-25 11:35:00,363.86,363.87,363.71,363.8,698.0,362.2063,362.2162,362.057,362.1466,698.0
2024-06-25 11:40:00,363.67,363.72,363.6,363.7,9165.0,362.0172,362.0669,361.9475,362.047,9165.0
2024-06-25 11:45:00,363.66,363.82,363.57,363.8,27016.0,362.0072,362.1665,361.9176,362.1466,27016.0
2024-06-25 11:50:00,363.72,364.03,363.72,364.03,2462.0,362.0669,362.3755,362.0669,362.3755,2462.0
2024-06-25 11:55:00,364.09,364.14,363.97,364.1,2485.0,362.4352,362.485,362.3158,362.4452,2485.0
2024-06-25 12:00:00,364.06,364.22,363.97,364.0,28400.0,362.4054,362.5647,362.3158,362.3457,28400.0
2024-06-25 12:05:00,363.97,364.05,363.93,363.96,16160.0,362.3158,362.3954,362.276,362.3058,16160.0
2024-06-25 12:10:00,363.85,363.87,363.66,363.66,3464.0,362.1963,362.2162,362.0072,362.0072,3464.0
2024-06-25 12:15:00,363.7,363.75,363.61,363.65,6982.0,362.047,362.0968,361.9574,361.9972,6982.0
2024-06-25 12:20:00,363.62,363.69,363.27,363.38,3120.0,361.9674,362.0371,361.619,361.7285,3120.0
2024-06-25 12:25:00,363.41,363.59,363.41,363.46,4898.0,361.7583,361.9375,361.7583,361.8081,4898.0
2024-06-25 12:30:00,363.46,363.46,363.08,363.11,6759.0,361.8081,361.8081,361.4298,361.4597,6759.0
2024-06-25 12:35:00,363.09,363.37,363.09,363.32,1357.0,361.4398,361.7185,361.4398,361.6687,1357.0
2024-06-25 12:40:00,363.33,363.35,363.06,363.2,2773.0,361.6787,361.6986,361.4099,361.5493,2773.0
2024-06-25 12:45:00,363.13,363.15,362.64,362.98,3048.0,361.4796,361.4995,360.9918,361.3303,3048.0
2024-06-25 12:50:00,362.99,363.11,362.61,362.66,2992.0,361.3402,361.4597,360.962,361.0117,2992.0
2024-06-25 12:55:00,362.56,362.7,362.48,362.7,13127.0,360.9122,361.0516,360.8326,361.0516,13127.0
2024-06-25 13:00:00,362.54,362.63,362.48,362.51,1305.0,360.8923,360.9819,360.8326,360.8624,1305.0
2024-06-25 13:05:00,362.43,362.72,362.27,362.67,12402.0,360.7828,361.0715,360.6235,361.0217,12402.0
2024-06-25 13:10:00,362.77,363.14,362.77,363.13,1360.0,361.1212,361.4896,361.1212,361.4796,1360.0
2024-06-25 13:15:00,363.0,363.06,362.86,363.05,1194.0,361.3502,361.4099,361.2108,361.4,1194.0
2024-06-25 13:20:00,363.08,363.14,362.96,363.01,1941.0,361.4298,361.4896,361.3104,361.3602,1941.0
2024-06-25 13:25:00,363.05,363.25,363.04,363.25,1164.0,361.4,361.5991,361.39,361.5991,1164.0
2024-06-25 13:30:00,363.22,363.25,363.08,363.09,4619.0,361.5692,361.5991,361.4298,361.4398,4619.0
2024-06-25 13:35:00,363.08,363.37,363.02,363.25,3201.0,361.4298,361.7185,361.3701,361.5991,3201.0
2024-06-25 13:40:00,363.25,363.53,363.25,363.53,8909.0,361.5991,361.8778,361.5991,361.8778,8909.0
2024-06-25 13:45:00,363.57,363.63,363.45,363.63,2000.0,361.9176,361.9773,361.7982,361.9773,2000.0
2024-06-25 13:50:00,363.74,363.76,363.54,363.59,1713.0,362.0868,362.1067,361.8877,361.9375,1713.0
2024-06-25 13:55:00,363.72,363.73,363.6,363.72,7720.0,362.0669,362.0769,361.9475,362.0669,7720.0
2024-06-25 14:00:00,363.72,363.77,363.68,363.74,1699.0,362.0669,362.1167,362.0271,362.0868,1699.0
2024-06-25 14:05:00,363.66,363.85,363.63,363.85,3542.0,362.0072,362.1963,361.9773,362.1963,3542.0
2024-06-25 14:10:00,364.03,364.03,363.82,363.84,1235.0,362.3755,362.3755,362.1665,362.1864,1235.0
2024-06-25 14:15:00,363.83,363.88,363.78,363.84,4256.0,362.1764,362.2262,362.1267,362.1864,4256.0
2024-06-25 14:20:00,363.88,363.93,363.75,363.92,5134.0,362.2262,362.276,362.0968,362.266,5134.0
2024-06-25 14:25:00,363.91,364.35,363.91,364.35,2639.0,362.2561,362.6941,362.2561,362.6941,2639.0
2024-06-25 14:30:00,364.33,364.36,364.09,364.1,14423.0,362.6742,362.704,362.4352,362.4452,14423.0
2024-06-25 14:35:00,364.08,364.08,363.99,364.04,1807.0,362.4253,362.4253,362.3357,362.3855,1807.0
2024-06-25 14:40:00,364.06,364.23,364.02,364.22,2076.0,362.4054,362.5746,362.3656,362.5647,2076.0
2024-06-25 14:45:00,364.14,364.22,363.65,363.74,2140.0,362.485,362.5647,361.9972,362.0868,2140.0
2024-06-25 14:50:00,363.9,364.03,363.86,363.93,4715.0,362.2461,362.3755,362.2063,362.276,4715.0
2024-06-25 14:55:00,364.04,364.13,363.93,364.13,5295.0,362.3855,362.4751,362.276,362.4751,5295.0
2024-06-25 15:00:00,364.02,364.05,363.94,364.02,2613.0,362.3656,362.3954,362.2859,362.3656,2613.0
2024-06-25 15:05:00,364.09,364.19,364.06,364.06,5039.0,362.4352,362.5348,362.4054,362.4054,5039.0
2024-06-25 15:10:00,364.01,364.12,363.92,364.09,2737.0,362.3556,362.4651,362.266,362.4352,2737.0
2024-06-25 15:15:00,364.14,364.31,364.06,364.22,8292.0,362.485,362.6542,362.4054,362.5647,8292.0
2024-06-25 15:20:00,364.24,364.44,364.24,364.44,11876.0,362.5846,362.7837,362.5846,362.7837,11876.0
2024-06-25 15:25:00,364.44,364.71,364.32,364.71,10052.0,362.7837,363.0524,362.6642,363.0524,10052.0
2024-06-25 15:30:00,364.68,364.68,364.37,364.45,4044.0,363.0226,363.0226,362.714,362.7936,4044.0
2024-06-25 15:35:00,364.43,364.51,364.33,364.43,2951.0,362.7737,362.8533,362.6742,362.7737,2951.0
2024-06-25 15:40:00,364.43,364.49,364.26,364.31,3731.0,362.7737,362.8334,362.6045,362.6542,3731.0
2024-06-25 15:45:00,364.29,364.36,364.17,364.17,5552.0,362.6343,362.704,362.5149,362.5149,5552.0
2024-06-25 15:50:00,364.15,364.23,364.01,364.23,9646.0,362.495,362.5746,362.3556,362.5746,9646.0
2024-06-25 15:55:00,364.24,364.69,364.08,364.47,63372.0,362.5846,363.0325,362.4253,362.8135,63372.0
2024-06-26 09:30:00,363.79,364.24,363.79,363.98,10414.0,362.1366,362.5846,362.1366,362.3257,10414.0
2024-06-26 09:35:00,363.92,364.36,363.91,364.1,6388.0,362.266,362.704,362.2561,362.4452,6388.0
2024-06-26 09:40:00,364.08,364.27,363.82,364.12,4851.0,362.4253,362.6144,362.1665,362.4651,4851.0
2024-06-26 09:45:00,364.15,364.71,364.15,364.71,3043.0,362.495,363.0524,362.495,363.0524,3043.0
2024-06-26 09:50:00,364.78,365.02,364.71,365.02,1438.0,363.1221,363.361,363.0524,363.361,1438.0
2024-06-26 09:55:00,364.81,364.93,364.52,364.79,4260.0,363.152,363.2714,362.8633,363.1321,4260.0
2024-06-26 10:00:00,364.82,365.36,364.77,365.36,6074.0,363.1619,363.6995,363.1122,363.6995,6074.0
2024-06-26 10:05:00,365.32,365.66,365.25,365.47,4122.0,363.6597,363.9981,363.59,363.809,4122.0
2024-06-26 10:10:00,365.37,365.42,365.26,365.42,1627.0,363.7094,363.7592,363.5999,363.7592,1627.0
2024-06-26 10:15:00,365.41,365.6,365.41,365.58,2078.0,363.7493,363.9384,363.7493,363.9185,2078.0
2024-06-26 10:20:00,365.42,365.77,365.31,365.63,2973.0,363.7592,364.1076,363.6497,363.9683,2973.0
2024-06-26 10:25:00,365.51,365.52,364.59,364.63,3260.0,363.8488,363.8588,362.933,362.9728,3260.0
2024-06-26 10:30:00,364.71,365.34,364.71,365.14,3064.0,363.0524,363.6796,363.0524,363.4805,3064.0
2024-06-26 10:35:00,365.23,365.35,364.96,365.06,6063.0,363.5701,363.6895,363.3013,363.4008,6063.0
2024-06-26 10:40:00,365.08,365.3,364.91,365.16,1774.0,363.4208,363.6398,363.2515,363.5004,1774.0
2024-06-26 10:45:00,365.44,365.56,365.42,365.49,5943.0,363.7791,363.8986,363.7592,363.8289,5943.0
2024-06-26 10:50:00,365.56,365.57,365.16,365.32,2626.0,363.8986,363.9085,363.5004,363.6597,2626.0
2024-06-26 10:55:00,365.41,365.5,365.31,365.31,6671.0,363.7493,363.8388,363.6497,363.6497,6671.0
2024-06-26 11:00:00,365.11,365.11,364.92,364.94,1787.0,363.4506,363.4506,363.2615,363.2814,1787.0
2024-06-26 11:05:00,365.01,365.01,364.86,365.0,581.0,363.3511,363.3511,363.2018,363.3411,581.0
2024-06-26 11:10:00,364.46,364.46,364.09,364.39,520.0,362.8036,362.8036,362.4352,362.7339,520.0
2024-06-26 11:15:00,364.34,364.87,364.34,364.74,1307.0,362.6841,363.2117,362.6841,363.0823,1307.0
2024-06-26 11:20:00,364.97,365.08,364.83,364.99,1459.0,363.3113,363.4208,363.1719,363.3312,1459.0
2024-06-26 11:25:00,365.08,365.08,364.83,364.84,1318.0,363.4208,363.4208,363.1719,363.1818,1318.0
2024-06-26 11:30:00,364.86,364.87,364.53,364.68,1741.0,363.2018,363.2117,362.8732,363.0226,1741.0
2024-06-26 11:35:00,364.72,364.9,364.72,364.85,1871.0,363.0624,363.2416,363.0624,363.1918,1871.0
2024-06-26 11:40:00,365.0,365.0,364.83,364.98,4032.0,363.3411,363.3411,363.1719,363.3212,4032.0
2024-06-26 11:45:00,365.04,365.2,364.94,365.11,7693.0,363.3809,363.5402,363.2814,363.4506,7693.0
2024-06-26 11:50:00,365.3,366.04,365.29,366.04,5913.0,363.6398,364.3764,363.6298,364.3764,5913.0
2024-06-26 11:55:00,365.92,365.93,365.73,365.92,805.0,364.2569,364.2669,364.0678,364.2569,805.0
2024-06-26 12:00:00,365.8,365.83,365.67,365.67,6688.0,364.1375,364.1673,364.0081,364.0081,6688.0
2024-06-26 12:05:00,365.58,365.81,365.44,365.65,2502.0,363.9185,364.1474,363.7791,363.9882,2502.0
2024-06-26 12:10:00,365.75,365.75,365.61,365.73,4500.0,364.0877,364.0877,363.9483,364.0678,4500.0
2024-06-26 12:15:00,365.67,365.77,365.66,365.77,1037.0,364.0081,364.1076,363.9981,364.1076,1037.0
2024-06-26 12:20:00,365.8,365.8,365.63,365.63,1174.0,364.1375,364.1375,363.9683,363.9683,1174.0
2024-06-26 12:25:00,365.67,366.13,365.67,365.98,29810.0,364.0081,364.466,364.0081,364.3167,29810.0
2024-06-26 12:30:00,365.79,365.98,365.79,365.93,3860.0,364.1275,364.3167,364.1275,364.2669,3860.0
2024-06-26 12:35:00,365.97,366.04,365.76,365.76,3185.0,364.3067,364.3764,364.0977,364.0977,3185.0
2024-06-26 12:40:00,365.7,365.72,365.39,365.44,10357.0,364.0379,364.0578,363.7293,363.7791,10357.0
2024-06-26 12:45:00,365.57,365.57,365.01,365.05,5692.0,363.9085,363.9085,363.3511,363.3909,5692.0
2024-06-26 12:50:00,365.15,365.34,365.14,365.29,13447.0,363.4904,363.6796,363.4805,363.6298,13447.0
2024-06-26 12:55:00,365.39,365.46,365.33,365.44,2687.0,363.7293,363.799,363.6696,363.7791,2687.0
2024-06-26 13:00:00,365.47,365.47,365.27,365.33,2584.0,363.809,363.809,363.6099,363.6696,2584.0
2024-06-26 13:05:00,365.45,365.45,365.23,365.38,2685.0,363.7891,363.7891,363.5701,363.7194,2685.0
2024-06-26 13:10:00,365.5,365.76,365.5,365.73,2714.0,363.8388,364.0977,363.8388,364.0678,2714.0
2024-06-26 13:15:00,365.58,365.71,365.4,365.41,4231.0,363.9185,364.0479,363.7393,363.7493,4231.0
2024-06-26 13:20:00,365.09,365.34,365.07,365.08,6723.0,363.4307,363.6796,363.4108,363.4208,6723.0
2024-06-26 13:25:00,365.12,365.3,365.09,365.3,4238.0,363.4606,363.6398,363.4307,363.6398,4238.0
2024-06-26 13:30:00,365.26,365.38,365.26,365.38,1513.0,363.5999,363.7194,363.5999,363.7194,1513.0
2024-06-26 13:35:00,365.28,365.44,365.28,365.41,1421.0,363.6198,363.7791,363.6198,363.7493,1421.0
2024-06-26 13:40:00,365.45,365.47,365.3,365.47,1474.0,363.7891,363.809,363.6398,363.809,1474.0
2024-06-26 13:45:00,365.49,365.51,365.41,365.51,2520.0,363.8289,363.8488,363.7493,363.8488,2520.0
2024-06-26 13:50:00,365.58,365.58,365.41,365.52,1137.0,363.9185,363.9185,363.7493,363.8588,1137.0
2024-06-26 13:55:00,365.48,365.83,365.48,365.79,1564.0,363.8189,364.1673,363.8189,364.1275,1564.0
2024-06-26 14:00:00,365.59,365.59,365.42,365.42,1236.0,363.9284,363.9284,363.7592,363.7592,1236.0
2024-06-26 14:05:00,365.5,365.58,365.37,365.42,3366.0,363.8388,363.9185,363.7094,363.7592,3366.0
2024-06-26 14:10:00,365.62,365.62,365.47,365.6,3257.0,363.9583,363.9583,363.809,363.9384,3257.0
2024-06-26 14:15:00,365.58,365.7,365.58,365.58,1559.0,363.9185,364.0379,363.9185,363.9185,1559.0
2024-06-26 14:20:00,365.55,365.61,365.5,365.61,1845.0,363.8886,363.9483,363.8388,363.9483,1845.0
2024-06-26 14:25:00,365.71,365.71,365.51,365.6,8600.0,364.0479,364.0479,363.8488,363.9384,8600.0
2024-06-26 14:30:00,365.62,365.64,365.55,365.63,1798.0,363.9583,363.9782,363.8886,363.9683,1798.0
2024-06-26 14:35:00,365.66,365.69,365.4,365.4,6195.0,363.9981,364.028,363.7393,363.7393,6195.0
2024-06-26 14:40:00,365.31,365.47,365.17,365.47,5529.0,363.6497,363.809,363.5103,363.809,5529.0
2024-06-26 14:45:00,365.47,365.81,365.46,365.76,2175.0,363.809,364.1474,363.799,364.0977,2175.0
2024-06-26 14:50:00,365.75,365.82,365.58,365.58,2017.0,364.0877,364.1574,363.9185,363.9185,2017.0
2024-06-26 14:55:00,365.59,365.6,365.24,365.27,10646.0,363.9284,363.9384,363.58,363.6099,10646.0
2024-06-26 15:00:00,365.23,365.33,364.96,365.12,20923.0,363.5701,363.6696,363.3013,363.4606,20923.0
2024-06-26 15:05:00,365.17,365.29,365.09,365.12,10374.0,363.5103,363.6298,363.4307,363.4606,10374.0
2024-06-26 15:10:00,365.04,365.1,364.88,365.0,9704.0,363.3809,363.4407,363.2217,363.3411,9704.0
2024-06-26 15:15:00,365.05,365.22,365.04,365.12,1620.0,363.3909,363.5601,363.3809,363.4606,1620.0
2024-06-26 15:20:00,365.11,365.45,365.06,365.28,7744.0,363.4506,363.7891,363.4008,363.6198,7744.0
2024-06-26 15:25:00,365.27,365.46,365.27,365.44,4429.0,363.6099,363.799,363.6099,363.7791,4429.0
2024-06-26 15:30:00,365.42,365.45,365.27,365.41,5107.0,363.7592,363.7891,363.6099,363.7493,5107.0
2024-06-26 15:35:00,365.49,365.68,365.49,365.57,2667.0,363.8289,364.018,363.8289,363.9085,2667.0
2024-06-26 15:40:00,365.67,365.68,365.63,365.66,1310.0,364.0081,364.018,363.9683,363.9981,1310.0
2024-06-26 15:45:00,365.61,365.66,365.5,365.54,2792.0,363.9483,363.9981,363.8388,363.8787,2792.0
2024-06-26 15:50:00,365.51,366.08,365.51,366.08,7470.0,363.8488,364.4162,363.8488,364.4162,7470.0
2024-06-26 15:55:00,366.07,366.54,365.99,366.23,59627.0,364.4063,364.8741,364.3266,364.5655,59627.0
2024-06-27 09:30:00,366.24,367.1,366.15,367.06,15593.0,364.5755,365.4316,364.4859,365.3918,15593.0
2024-06-27 09:35:00,367.24,367.89,367.19,367.89,6410.0,365.5709,366.218,365.5212,366.218,6410.0
2024-06-27 09:40:00,367.84,367.84,367.36,367.36,3767.0,366.1682,366.1682,365.6904,365.6904,3767.0
2024-06-27 09:45:00,367.57,367.76,367.29,367.31,57581.0,365.8994,366.0886,365.6207,365.6406,57581.0
2024-06-27 09:50:00,367.29,367.29,366.34,366.92,8037.0,365.6207,365.6207,364.675,365.2524,8037.0
2024-06-27 09:55:00,366.9,367.07,366.65,367.07,7903.0,365.2325,365.4017,364.9836,365.4017,7903.0
2024-06-27 10:00:00,367.23,367.59,367.22,367.3,7034.0,365.561,365.9193,365.551,365.6307,7034.0
2024-06-27 10:05:00,367.39,367.39,367.03,367.31,28434.0,365.7203,365.7203,365.3619,365.6406,28434.0
2024-06-27 10:10:00,367.21,368.02,367.17,368.02,7836.0,365.5411,366.3474,365.5013,366.3474,7836.0
2024-06-27 10:15:00,368.04,368.06,367.38,367.38,70680.0,366.3673,366.3872,365.7103,365.7103,70680.0
2024-06-27 10:20:00,367.32,367.66,367.32,367.46,1842.0,365.6506,365.989,365.6506,365.7899,1842.0
2024-06-27 10:25:00,367.49,367.75,367.48,367.62,17863.0,365.8198,366.0786,365.8098,365.9492,17863.0
2024-06-27 10:30:00,367.65,367.67,367.29,367.54,12951.0,365.9791,365.999,365.6207,365.8696,12951.0
2024-06-27 10:35:00,367.6,367.61,367.26,367.61,5271.0,365.9293,365.9393,365.5908,365.9393,5271.0
2024-06-27 10:40:00,367.61,367.69,367.4,367.48,5140.0,365.9393,366.0189,365.7302,365.8098,5140.0
2024-06-27 10:45:00,367.37,367.37,366.93,366.97,18929.0,365.7003,365.7003,365.2623,365.3022,18929.0
2024-06-27 10:50:00,366.97,366.97,366.49,366.75,15229.0,365.3022,365.3022,364.8243,365.0832,15229.0
2024-06-27 10:55:00,366.84,367.05,366.78,367.01,13811.0,365.1728,365.3818,365.113,365.342,13811.0
2024-06-27 11:00:00,366.96,367.0,366.77,366.93,5570.0,365.2922,365.332,365.1031,365.2623,5570.0
2024-06-27 11:05:00,367.0,367.01,366.67,366.79,7967.0,365.332,365.342,365.0035,365.123,7967.0
2024-06-27 11:10:00,366.74,366.94,366.74,366.88,4239.0,365.0732,365.2723,365.0732,365.2126,4239.0
2024-06-27 11:15:00,366.89,366.99,366.71,366.87,8209.0,365.2225,365.3221,365.0433,365.2026,8209.0
2024-06-27 11:20:00,366.75,366.78,366.58,366.66,6867.0,365.0832,365.113,364.9139,364.9936,6867.0
2024-06-27 11:25:00,366.83,366.83,366.13,366.29,33475.0,365.1628,365.1628,364.466,364.6253,33475.0
2024-06-27 11:30:00,366.39,366.39,365.81,365.93,28400.0,364.7248,364.7248,364.1474,364.2669,28400.0
2024-06-27 11:35:00,365.95,366.2,365.74,366.17,25116.0,364.2868,364.5357,364.0778,364.5058,25116.0
2024-06-27 11:40:00,366.14,366.28,365.72,365.81,11063.0,364.4759,364.6153,364.0578,364.1474,11063.0
2024-06-27 11:45:00,365.85,366.13,365.74,366.13,10662.0,364.1873,364.466,364.0778,364.466,10662.0
2024-06-27 11:50:00,366.09,366.15,366.0,366.14,13236.0,364.4262,364.4859,364.3366,364.4759,13236.0
2024-06-27 11:55:00,366.08,366.35,366.01,366.25,10588.0,364.4162,364.685,364.3465,364.5854,10588.0
2024-06-27 12:00:00,366.14,366.61,366.14,366.61,75552.0,364.4759,364.9438,364.4759,364.9438,75552.0
2024-06-27 12:05:00,366.66,366.83,366.63,366.73,6979.0,364.9936,365.1628,364.9637,365.0633,6979.0
2024-06-27 12:10:00,366.82,367.0,366.82,366.94,10922.0,365.1528,365.332,365.1528,365.2723,10922.0
2024-06-27 12:15:00,366.94,367.15,366.94,366.97,11429.0,365.2723,365.4813,365.2723,365.3022,11429.0
2024-06-27 12:20:00,366.97,367.11,366.95,367.1,21736.0,365.3022,365.4415,365.2823,365.4316,21736.0
2024-06-27 12:25:00,367.13,367.19,367.04,367.16,4654.0,365.4614,365.5212,365.3718,365.4913,4654.0
2024-06-27 12:30:00,367.27,367.34,367.14,367.3,5772.0,365.6008,365.6705,365.4714,365.6307,5772.0
2024-06-27 12:35:00,367.33,367.43,367.32,367.43,6328.0,365.6605,365.7601,365.6506,365.7601,6328.0
2024-06-27 12:40:00,367.45,367.46,367.2,367.39,5779.0,365.78,365.7899,365.5311,365.7203,5779.0
2024-06-27 12:45:00,367.53,367.58,367.29,367.31,13797.0,365.8596,365.9094,365.6207,365.6406,13797.0
2024-06-27 12:50:00,367.3,367.51,367.3,367.37,31850.0,365.6307,365.8397,365.6307,365.7003,31850.0
2024-06-27 12:55:00,367.38,367.47,367.16,367.17,13733.0,365.7103,365.7999,365.4913,365.5013,13733.0
2024-06-27 13:00:00,367.18,367.49,367.18,367.44,14898.0,365.5112,365.8198,365.5112,365.77,14898.0
2024-06-27 13:05:00,367.42,367.43,367.36,367.36,10765.0,365.7501,365.7601,365.6904,365.6904,10765.0
2024-06-27 13:10:00,367.38,367.39,367.23,367.28,2982.0,365.7103,365.7203,365.561,365.6108,2982.0
2024-06-27 13:15:00,367.26,367.29,367.08,367.1,20190.0,365.5908,365.6207,365.4117,365.4316,20190.0
2024-06-27 13:20:00,367.04,367.37,367.03,367.36,13479.0,365.3718,365.7003,365.3619,365.6904,13479.0
2024-06-27 13:25:00,367.39,367.55,367.35,367.49,3204.0,365.7203,365.8795,365.6804,365.8198,3204.0
2024-06-27 13:30:00,367.51,367.52,367.4,367.4,4654.0,365.8397,365.8497,365.7302,365.7302,4654.0
2024-06-27 13:35:00,367.51,367.62,367.5,367.53,11533.0,365.8397,365.9492,365.8298,365.8596,11533.0
2024-06-27 13:40:00,367.6,367.71,367.37,367.38,10656.0,365.9293,366.0388,365.7003,365.7103,10656.0
2024-06-27 13:45:00,367.48,367.62,367.47,367.53,5690.0,365.8098,365.9492,365.7999,365.8596,5690.0
2024-06-27 13:50:00,367.55,367.56,367.39,367.45,11845.0,365.8795,365.8895,365.7203,365.78,11845.0
2024-06-27 13:55:00,367.41,367.41,367.16,367.17,2680.0,365.7402,365.7402,365.4913,365.5013,2680.0
2024-06-27 14:00:00,367.0,367.0,366.52,366.68,6644.0,365.332,365.332,364.8542,365.0135,6644.0
2024-06-27 14:05:00,366.63,366.92,366.61,366.86,8100.0,364.9637,365.2524,364.9438,365.1927,8100.0
2024-06-27 14:10:00,366.9,366.95,366.62,366.79,11083.0,365.2325,365.2823,364.9538,365.123,11083.0
2024-06-27 14:15:00,366.81,366.89,366.43,366.53,7195.0,365.1429,365.2225,364.7646,364.8642,7195.0
2024-06-27 14:20:00,366.67,366.84,366.62,366.77,7842.0,365.0035,365.1728,364.9538,365.1031,7842.0
2024-06-27 14:25:00,366.76,366.77,366.63,366.63,4232.0,365.0931,365.1031,364.9637,364.9637,4232.0
2024-06-27 14:30:00,366.61,366.77,366.5,366.77,4435.0,364.9438,365.1031,364.8343,365.1031,4435.0
2024-06-27 14:35:00,366.81,366.83,366.52,366.6,3846.0,365.1429,365.1628,364.8542,364.9338,3846.0
2024-06-27 14:40:00,366.47,366.49,366.39,366.44,2364.0,364.8044,364.8243,364.7248,364.7746,2364.0
2024-06-27 14:45:00,366.44,366.73,366.42,366.73,4547.0,364.7746,365.0633,364.7547,365.0633,4547.0
2024-06-27 14:50:00,366.85,366.98,366.83,366.88,4545.0,365.1827,365.3121,365.1628,365.2126,4545.0
2024-06-27 14:55:00,366.98,366.99,366.8,366.94,2273.0,365.3121,365.3221,365.1329,365.2723,2273.0
2024-06-27 15:00:00,366.97,367.01,366.9,366.99,3091.0,365.3022,365.342,365.2325,365.3221,3091.0
2024-06-27 15:05:00,366.98,367.1,366.8,367.01,3534.0,365.3121,365.4316,365.1329,365.342,3534.0
2024-06-27 15:10:00,367.01,367.19,367.01,367.17,5064.0,365.342,365.5212,365.342,365.5013,5064.0
2024-06-27 15:15:00,367.17,367.23,366.79,366.8,9865.0,365.5013,365.561,365.123,365.1329,9865.0
2024-06-27 15:20:00,366.94,367.01,366.87,367.01,7170.0,365.2723,365.342,365.2026,365.342,7170.0
2024-06-27 15:25:00,366.97,367.12,366.95,367.12,6974.0,365.3022,365.4515,365.2823,365.4515,6974.0
2024-06-27 15:30:00,367.11,367.11,366.96,366.99,42936.0,365.4415,365.4415,365.2922,365.3221,42936.0
2024-06-27 15:35:00,366.93,367.05,366.87,367.01,4941.0,365.2623,365.3818,365.2026,365.342,4941.0
2024-06-27 15:40:00,367.01,367.08,366.83,366.83,3383.0,365.342,365.4117,365.1628,365.1628,3383.0
2024-06-27 15:45:00,366.88,367.0,366.62,366.75,7539.0,365.2126,365.332,364.9538,365.0832,7539.0
2024-06-27 15:50:00,366.66,366.83,366.29,366.32,17151.0,364.9936,365.1628,364.6253,364.6551,17151.0
2024-06-27 15:55:00,366.31,367.18,366.27,367.14,50271.0,364.6452,365.5112,364.6053,365.4714,50271.0
2024-06-28 09:30:00,367.83,367.83,367.28,367.3,23505.0,366.1583,366.1583,365.6108,365.6307,23505.0
2024-06-28 09:35:00,367.35,367.95,367.35,367.92,7900.0,365.6804,366.2777,365.6804,366.2478,7900.0
2024-06-28 09:40:00,367.87,368.07,367.74,368.07,2863.0,366.1981,366.3972,366.0687,366.3972,2863.0
2024-06-28 09:45:00,368.23,368.45,368.15,368.44,5579.0,366.5564,366.7754,366.4768,366.7655,5579.0
2024-06-28 09:50:00,368.5,368.58,368.33,368.33,13139.0,366.8252,366.9048,366.656,366.656,13139.0
2024-06-28 09:55:00,368.34,368.58,368.32,368.46,8467.0,366.6659,366.9048,366.646,366.7854,8467.0
2024-06-28 10:00:00,368.77,369.85,368.77,369.81,5731.0,367.094,368.1691,367.094,368.1293,5731.0
2024-06-28 10:05:00,369.67,370.09,369.67,369.97,32099.0,367.9899,368.408,367.9899,368.2885,32099.0
2024-06-28 10:10:00,370.0,370.43,370.0,370.43,16574.0,368.3184,368.7464,368.3184,368.7464,16574.0
2024-06-28 10:15:00,370.46,370.47,369.67,369.78,14575.0,368.7763,368.7863,367.9899,368.0994,14575.0
2024-06-28 10:20:00,369.78,370.1,369.74,370.0,5196.0,368.0994,368.4179,368.0596,368.3184,5196.0
2024-06-28 10:25:00,370.02,370.02,369.56,369.56,6066.0,368.3383,368.3383,367.8804,367.8804,6066.0
2024-06-28 10:30:00,369.62,370.06,369.62,369.96,5713.0,367.9401,368.3781,367.9401,368.2786,5713.0
2024-06-28 10:35:00,369.79,369.79,369.43,369.45,3730.0,368.1093,368.1093,367.751,367.7709,3730.0
2024-06-28 10:40:00,369.39,369.43,369.04,369.35,3622.0,367.7112,367.751,367.3628,367.6713,3622.0
2024-06-28 10:45:00,369.39,369.58,369.29,369.57,6352.0,367.7112,367.9003,367.6116,367.8903,6352.0
2024-06-28 10:50:00,369.55,369.61,368.72,368.72,35001.0,367.8704,367.9302,367.0442,367.0442,35001.0
2024-06-28 10:55:00,368.77,368.91,368.32,368.75,14557.0,367.094,367.2333,366.646,367.0741,14557.0
2024-06-28 11:00:00,368.66,368.66,368.02,368.26,10194.0,366.9845,366.9845,366.3474,366.5863,10194.0
2024-06-28 11:05:00,368.36,368.36,367.72,367.91,8233.0,366.6858,366.6858,366.0488,366.2379,8233.0
2024-06-28 11:10:00,367.77,368.09,367.76,367.98,7355.0,366.0985,366.4171,366.0886,366.3076,7355.0
2024-06-28 11:15:00,367.94,368.1,367.94,367.98,1312.0,366.2678,366.427,366.2678,366.3076,1312.0
2024-06-28 11:20:00,368.18,368.57,368.11,368.54,7919.0,366.5067,366.8949,366.437,366.865,7919.0
2024-06-28 11:25:00,368.43,368.43,367.86,368.17,3610.0,366.7555,366.7555,366.1881,366.4967,3610.0
2024-06-28 11:30:00,368.19,368.54,368.15,368.53,18254.0,366.5166,366.865,366.4768,366.8551,18254.0
2024-06-28 11:35:00,368.48,368.54,368.16,368.54,23945.0,366.8053,366.865,366.4868,366.865,23945.0
2024-06-28 11:40:00,368.58,368.67,368.18,368.34,14491.0,366.9048,366.9944,366.5067,366.6659,14491.0
2024-06-28 11:45:00,368.34,368.45,368.29,368.34,2359.0,366.6659,366.7754,366.6162,366.6659,2359.0
2024-06-28 11:50:00,368.36,368.59,368.29,368.34,55626.0,366.6858,366.9148,366.6162,366.6659,55626.0
2024-06-28 11:55:00,368.31,368.39,368.24,368.35,9026.0,366.6361,366.7157,366.5664,366.6759,9026.0
2024-06-28 12:00:00,368.35,368.45,368.07,368.16,68701.0,366.6759,366.7754,366.3972,366.4868,68701.0
2024-06-28 12:05:00,368.09,368.09,367.58,367.6,44237.0,366.4171,366.4171,365.9094,365.9293,44237.0
2024-06-28 12:10:00,367.5,367.52,367.33,367.47,3044.0,365.8298,365.8497,365.6605,365.7999,3044.0
2024-06-28 12:15:00,367.53,367.54,366.93,367.05,1350.0,365.8596,365.8696,365.2623,365.3818,1350.0
2024-06-28 12:20:00,367.08,367.22,366.98,367.19,1559.0,365.4117,365.551,365.3121,365.5212,1559.0
2024-06-28 12:25:00,367.16,367.54,367.15,367.47,3844.0,365.4913,365.8696,365.4813,365.7999,3844.0
2024-06-28 12:30:00,367.43,367.57,366.77,366.96,42579.0,365.7601,365.8994,365.1031,365.2922,42579.0
2024-06-28 12:35:00,366.94,366.95,366.32,366.49,56648.0,365.2723,365.2823,364.6551,364.8243,56648.0
2024-06-28 12:40:00,366.28,366.55,366.08,366.54,75390.0,364.6153,364.8841,364.4162,364.8741,75390.0
2024-06-28 12:45:00,366.54,366.62,366.21,366.57,3770.0,364.8741,364.9538,364.5456,364.904,3770.0
2024-06-28 12:50:00,366.57,366.69,366.42,366.65,4894.0,364.904,365.0234,364.7547,364.9836,4894.0
2024-06-28 12:55:00,366.7,366.86,366.58,366.83,18195.0,365.0334,365.1927,364.9139,365.1628,18195.0
2024-06-28 13:00:00,366.81,366.81,366.56,366.7,31216.0,365.1429,365.1429,364.894,365.0334,31216.0
2024-06-28 13:05:00,366.59,367.27,366.59,367.27,21922.0,364.9239,365.6008,364.9239,365.6008,21922.0
2024-06-28 13:10:00,367.27,367.35,367.13,367.27,49459.0,365.6008,365.6804,365.4614,365.6008,49459.0
2024-06-28 13:15:00,367.28,367.32,367.18,367.25,6038.0,365.6108,365.6506,365.5112,365.5809,6038.0
2024-06-28 13:20:00,367.24,367.47,367.24,367.41,8227.0,365.5709,365.7999,365.5709,365.7402,8227.0
2024-06-28 13:25:00,367.4,367.41,366.99,366.99,6976.0,365.7302,365.7402,365.3221,365.3221,6976.0
2024-06-28 13:30:00,366.97,367.08,366.85,366.86,4069.0,365.3022,365.4117,365.1827,365.1927,4069.0
2024-06-28 13:35:00,366.92,367.03,366.8,366.97,33576.0,365.2524,365.3619,365.1329,365.3022,33576.0
2024-06-28 13:40:00,367.01,367.01,366.78,366.84,64428.0,365.342,365.342,365.113,365.1728,64428.0
2024-06-28 13:45:00,366.79,366.83,366.71,366.78,25326.0,365.123,365.1628,365.0433,365.113,25326.0
2024-06-28 13:50:00,366.8,366.96,366.75,366.96,5139.0,365.1329,365.2922,365.0832,365.2922,5139.0
2024-06-28 13:55:00,366.72,366.86,366.71,366.85,1376.0,365.0533,365.1927,365.0433,365.1827,1376.0
2024-06-28 14:00:00,366.87,367.25,366.76,367.23,9591.0,365.2026,365.5809,365.0931,365.561,9591.0
2024-06-28 14:05:00,367.01,367.16,367.01,367.15,4599.0,365.342,365.4913,365.342,365.4813,4599.0
2024-06-28 14:10:00,367.13,367.28,367.11,367.28,8404.0,365.4614,365.6108,365.4415,365.6108,8404.0
2024-06-28 14:15:00,367.31,367.32,367.13,367.17,3889.0,365.6406,365.6506,365.4614,365.5013,3889.0
2024-06-28 14:20:00,367.1,367.1,366.34,366.47,4044.0,365.4316,365.4316,364.675,364.8044,4044.0
2024-06-28 14:25:00,366.56,366.73,366.37,366.37,5993.0,364.894,365.0633,364.7049,364.7049,5993.0
2024-06-28 14:30:00,366.32,366.52,366.32,366.42,4369.0,364.6551,364.8542,364.6551,364.7547,4369.0
2024-06-28 14:35:00,366.51,366.7,366.46,366.53,83685.0,364.8443,365.0334,364.7945,364.8642,83685.0
2024-06-28 14:40:00,366.48,366.64,366.35,366.38,3532.0,364.8144,364.9737,364.685,364.7148,3532.0
2024-06-28 14:45:00,366.42,366.46,366.19,366.2,9162.0,364.7547,364.7945,364.5257,364.5357,9162.0
2024-06-28 14:50:00,366.22,366.45,366.22,366.34,3131.0,364.5556,364.7845,364.5556,364.675,3131.0
2024-06-28 14:55:00,366.36,366.4,366.19,366.3,39617.0,364.6949,364.7348,364.5257,364.6352,39617.0
2024-06-28 15:00:00,366.27,366.37,366.04,366.07,23193.0,364.6053,364.7049,364.3764,364.4063,23193.0
2024-06-28 15:05:00,366.07,366.24,366.05,366.13,17717.0,364.4063,364.5755,364.3863,364.466,17717.0
2024-06-28 15:10:00,366.21,366.21,365.92,366.01,20122.0,364.5456,364.5456,364.2569,364.3465,20122.0
2024-06-28 15:15:00,366.01,366.14,365.97,366.14,24592.0,364.3465,364.4759,364.3067,364.4759,24592.0
2024-06-28 15:20:00,366.15,366.21,365.97,366.1,87110.0,364.4859,364.5456,364.3067,364.4361,87110.0
2024-06-28 15:25:00,366.12,366.13,365.93,365.94,17058.0,364.456,364.466,364.2669,364.2768,17058.0
2024-06-28 15:30:00,365.94,365.94,364.45,364.98,42685.0,364.2768,364.2768,362.7936,363.3212,42685.0
2024-06-28 15:35:00,364.95,365.64,364.94,365.56,37291.0,363.2913,363.9782,363.2814,363.8986,37291.0
2024-06-28 15:40:00,365.54,366.34,365.54,365.97,32939.0,363.8787,364.675,363.8787,364.3067,32939.0
2024-06-28 15:45:00,366.06,366.18,365.83,366.0,14113.0,364.3963,364.5158,364.1673,364.3366,14113.0
2024-06-28 15:50:00,366.01,366.17,365.21,365.27,74343.0,364.3465,364.5058,363.5502,363.6099,74343.0
2024-06-28 15:55:00,365.26,365.55,364.3,364.56,411571.0,363.5999,363.8886,362.6443,362.9031,411571.0
2024-07-01 09:30:00,365.9,366.14,365.09,365.13,52636.0,364.237,364.4759,363.4307,363.4705,52636.0
2024-07-01 09:35:00,365.26,365.66,365.21,365.41,98214.0,363.5999,363.9981,363.5502,363.7493,98214.0
2024-07-01 09:40:00,365.3,365.3,364.6,364.65,25320.0,363.6398,363.6398,362.9429,362.9927,25320.0
2024-07-01 09:45:00,364.78,364.86,363.54,363.62,14155.0,363.1221,363.2018,361.8877,361.9674,14155.0
2024-07-01 09:50:00,363.47,363.66,363.19,363.57,13574.0,361.8181,362.0072,361.5393,361.9176,13574.0
2024-07-01 09:55:00,363.6,364.24,363.55,364.17,7316.0,361.9475,362.5846,361.8977,362.5149,7316.0
2024-07-01 10:00:00,364.24,364.83,364.24,364.57,19305.0,362.5846,363.1719,362.5846,362.9131,19305.0
2024-07-01 10:05:00,364.62,365.01,364.58,364.81,60803.0,362.9628,363.3511,362.923,363.152,60803.0
2024-07-01 10:10:00,364.77,364.77,363.16,363.16,6849.0,363.1122,363.1122,361.5095,361.5095,6849.0
2024-07-01 10:15:00,363.18,365.04,363.15,365.04,2430.0,361.5294,363.3809,361.4995,363.3809,2430.0
2024-07-01 10:20:00,364.94,365.69,364.88,365.28,10546.0,363.2814,364.028,363.2217,363.6198,10546.0
2024-07-01 10:25:00,365.35,365.75,365.35,365.6,3968.0,363.6895,364.0877,363.6895,363.9384,3968.0
2024-07-01 10:30:00,365.63,365.63,365.3,365.31,6140.0,363.9683,363.9683,363.6398,363.6497,6140.0
2024-07-01 10:35:00,365.17,365.78,365.08,365.08,18672.0,363.5103,364.1176,363.4208,363.4208,18672.0
2024-07-01 10:40:00,365.15,365.28,364.69,365.13,3209.0,363.4904,363.6198,363.0325,363.4705,3209.0
2024-07-01 10:45:00,365.1,365.1,365.01,365.02,657.0,363.4407,363.4407,363.3511,363.361,657.0
2024-07-01 10:50:00,364.96,365.27,364.52,364.52,17791.0,363.3013,363.6099,362.8633,362.8633,17791.0
2024-07-01 10:55:00,364.54,365.34,364.51,365.29,20007.0,362.8832,363.6796,362.8533,363.6298,20007.0
2024-07-01 11:00:00,365.22,365.36,364.88,365.25,15328.0,363.5601,363.6995,363.2217,363.59,15328.0
2024-07-01 11:05:00,365.24,365.37,364.93,365.07,22649.0,363.58,363.7094,363.2714,363.4108,22649.0
2024-07-01 11:10:00,365.06,366.02,365.06,366.01,13926.0,363.4008,364.3565,363.4008,364.3465,13926.0
2024-07-01 11:15:00,365.93,366.01,365.78,365.86,3045.0,364.2669,364.3465,364.1176,364.1972,3045.0
2024-07-01 11:20:00,365.84,365.86,365.46,365.59,5797.0,364.1773,364.1972,363.799,363.9284,5797.0
2024-07-01 11:25:00,365.67,366.24,365.67,366.23,1840.0,364.0081,364.5755,364.0081,364.5655,1840.0
2024-07-01 11:30:00,366.1,366.1,365.84,366.1,12240.0,364.4361,364.4361,364.1773,364.4361,12240.0
2024-07-01 11:35:00,366.09,366.16,365.69,365.77,11453.0,364.4262,364.4958,364.028,364.1076,11453.0
2024-07-01 11:40:00,365.8,366.1,365.7,365.7,6522.0,364.1375,364.4361,364.0379,364.0379,6522.0
2024-07-01 11:45:00,365.67,366.07,365.63,366.0,24843.0,364.0081,364.4063,363.9683,364.3366,24843.0
2024-07-01 11:50:00,366.11,366.2,365.88,366.11,9185.0,364.4461,364.5357,364.2171,364.4461,9185.0
2024-07-01 11:55:00,366.13,366.51,365.96,366.51,8373.0,364.466,364.8443,364.2968,364.8443,8373.0
2024-07-01 12:00:00,366.51,366.57,366.29,366.3,26965.0,364.8443,364.904,364.6253,364.6352,26965.0
2024-07-01 12:05:00,366.38,367.03,366.35,367.02,4189.0,364.7148,365.3619,364.685,365.3519,4189.0
2024-07-01 12:10:00,367.09,367.24,366.81,367.24,22691.0,365.4216,365.5709,365.1429,365.5709,22691.0
2024-07-01 12:15:00,367.19,367.37,367.12,367.17,3897.0,365.5212,365.7003,365.4515,365.5013,3897.0
2024-07-01 12:20:00,367.15,367.31,367.04,367.11,1829.0,365.4813,365.6406,365.3718,365.4415,1829.0
2024-07-01 12:25:00,367.19,367.25,367.11,367.25,1822.0,365.5212,365.5809,365.4415,365.5809,1822.0
2024-07-01 12:30:00,367.28,367.37,367.2,367.2,400.0,365.6108,365.7003,365.5311,365.5311,400.0
2024-07-01 12:35:00,367.23,367.52,367.23,367.5,7935.0,365.561,365.8497,365.561,365.8298,7935.0
2024-07-01 12:40:00,367.37,367.48,367.3,367.46,11521.0,365.7003,365.8098,365.6307,365.7899,11521.0
2024-07-01 12:45:00,367.5,367.58,367.37,367.39,31770.0,365.8298,365.9094,365.7003,365.7203,31770.0
2024-07-01 12:50:00,367.45,367.59,367.32,367.47,9349.0,365.78,365.9193,365.6506,365.7999,9349.0
2024-07-01 12:55:00,367.6,367.61,367.17,367.17,26250.0,365.9293,365.9393,365.5013,365.5013,26250.0
2024-07-01 13:00:00,367.33,367.52,367.08,367.09,12571.0,365.6605,365.8497,365.4117,365.4216,12571.0
2024-07-01 13:05:00,367.08,367.24,367.01,367.11,4252.0,365.4117,365.5709,365.342,365.4415,4252.0
2024-07-01 13:10:00,367.09,367.38,367.09,367.27,1990.0,365.4216,365.7103,365.4216,365.6008,1990.0
2024-07-01 13:15:00,367.23,367.33,367.11,367.33,19572.0,365.561,365.6605,365.4415,365.6605,19572.0
2024-07-01 13:20:00,367.29,367.29,366.72,366.73,4900.0,365.6207,365.6207,365.0533,365.0633,4900.0
2024-07-01 13:25:00,367.06,367.35,367.01,367.22,2180.0,365.3918,365.6804,365.342,365.551,2180.0
2024-07-01 13:30:00,367.2,367.2,367.05,367.13,2710.0,365.5311,365.5311,365.3818,365.4614,2710.0
2024-07-01 13:35:00,367.17,367.34,367.1,367.16,4709.0,365.5013,365.6705,365.4316,365.4913,4709.0
2024-07-01 13:40:00,367.26,367.35,367.19,367.28,22982.0,365.5908,365.6804,365.5212,365.6108,22982.0
2024-07-01 13:45:00,367.25,367.36,366.94,366.94,11229.0,365.5809,365.6904,365.2723,365.2723,11229.0
2024-07-01 13:50:00,366.94,367.1,366.94,367.03,2632.0,365.2723,365.4316,365.2723,365.3619,2632.0
2024-07-01 13:55:00,367.02,367.08,366.9,367.08,3872.0,365.3519,365.4117,365.2325,365.4117,3872.0
2024-07-01 14:00:00,367.08,367.08,366.79,367.02,2479.0,365.4117,365.4117,365.123,365.3519,2479.0
2024-07-01 14:05:00,367.01,367.25,367.01,367.25,5641.0,365.342,365.5809,365.342,365.5809,5641.0
2024-07-01 14:10:00,367.39,367.72,367.39,367.46,4765.0,365.7203,366.0488,365.7203,365.7899,4765.0
2024-07-01 14:15:00,367.69,367.97,367.69,367.97,4789.0,366.0189,366.2976,366.0189,366.2976,4789.0
2024-07-01 14:20:00,367.77,367.77,367.51,367.51,6486.0,366.0985,366.0985,365.8397,365.8397,6486.0
2024-07-01 14:25:00,367.59,367.59,367.16,367.17,6298.0,365.9193,365.9193,365.4913,365.5013,6298.0
2024-07-01 14:30:00,367.14,367.15,366.95,367.15,5202.0,365.4714,365.4813,365.2823,365.4813,5202.0
2024-07-01 14:35:00,367.11,367.32,367.11,367.16,3419.0,365.4415,365.6506,365.4415,365.4913,3419.0
2024-07-01 14:40:00,367.32,367.39,367.2,367.23,86446.0,365.6506,365.7203,365.5311,365.561,86446.0
2024-07-01 14:45:00,367.34,367.34,367.08,367.12,7875.0,365.6705,365.6705,365.4117,365.4515,7875.0
2024-07-01 14:50:00,367.14,367.22,367.01,367.21,6716.0,365.4714,365.551,365.342,365.5411,6716.0
2024-07-01 14:55:00,367.26,367.27,367.12,367.22,3922.0,365.5908,365.6008,365.4515,365.551,3922.0
2024-07-01 15:00:00,367.22,367.22,367.02,367.16,7527.0,365.551,365.551,365.3519,365.4913,7527.0
2024-07-01 15:05:00,367.16,367.65,367.16,367.56,7092.0,365.4913,365.9791,365.4913,365.8895,7092.0
2024-07-01 15:10:00,367.57,367.78,367.56,367.75,4912.0,365.8994,366.1085,365.8895,366.0786,4912.0
2024-07-01 15:15:00,367.67,367.67,367.43,367.51,3491.0,365.999,365.999,365.7601,365.8397,3491.0
2024-07-01 15:20:00,367.46,367.46,367.23,367.32,6280.0,365.7899,365.7899,365.561,365.6506,6280.0
2024-07-01 15:25:00,367.33,367.33,366.66,367.14,11052.0,365.6605,365.6605,364.9936,365.4714,11052.0
2024-07-01 15:30:00,367.12,367.5,367.04,367.48,7953.0,365.4515,365.8298,365.3718,365.8098,7953.0
2024-07-01 15:35:00,367.5,367.51,367.26,367.28,6997.0,365.8298,365.8397,365.5908,365.6108,6997.0
2024-07-01 15:40:00,367.38,367.47,367.26,367.31,3166.0,365.7103,365.7999,365.5908,365.6406,3166.0
2024-07-01 15:45:00,367.3,367.43,367.12,367.4,10139.0,365.6307,365.7601,365.4515,365.7302,10139.0
2024-07-01 15:50:00,367.4,368.04,367.39,368.0,85475.0,365.7302,366.3673,365.7203,366.3275,85475.0
2024-07-01 15:55:00,368.07,368.33,367.88,367.95,45042.0,366.3972,366.656,366.208,366.2777,45042.0
2024-07-02 09:30:00,366.21,367.02,366.21,366.73,15681.0,364.5456,365.3519,364.5456,365.0633,15681.0
2024-07-02 09:35:00,366.49,367.11,366.35,367.06,5692.0,364.8243,365.4415,364.685,365.3918,5692.0
2024-07-02 09:40:00,367.01,367.58,367.0,367.26,13852.0,365.342,365.9094,365.332,365.5908,13852.0
2024-07-02 09:45:00,367.5,367.85,367.5,367.6,5264.0,365.8298,366.1782,365.8298,365.9293,5264.0
2024-07-02 09:50:00,367.0,367.49,366.98,367.42,11161.0,365.332,365.8198,365.3121,365.7501,11161.0
2024-07-02 09:55:00,367.35,367.44,367.12,367.44,3027.0,365.6804,365.77,365.4515,365.77,3027.0
2024-07-02 10:00:00,367.42,367.87,367.18,367.87,13798.0,365.7501,366.1981,365.5112,366.1981,13798.0
2024-07-02 10:05:00,367.75,368.09,367.47,367.76,3639.0,366.0786,366.4171,365.7999,366.0886,3639.0
2024-07-02 10:10:00,367.45,367.45,366.89,367.38,4182.0,365.78,365.78,365.2225,365.7103,4182.0
2024-07-02 10:15:00,367.22,367.6,367.08,367.54,1620.0,365.551,365.9293,365.4117,365.8696,1620.0
2024-07-02 10:20:00,367.61,367.62,367.01,367.02,3039.0,365.9393,365.9492,365.342,365.3519,3039.0
2024-07-02 10:25:00,366.99,367.6,366.98,367.5,1564.0,365.3221,365.9293,365.3121,365.8298,1564.0
2024-07-02 10:30:00,367.59,367.95,367.59,367.89,2261.0,365.9193,366.2777,365.9193,366.218,2261.0
2024-07-02 10:35:00,367.93,367.97,367.86,367.86,1699.0,366.2578,366.2976,366.1881,366.1881,1699.0
2024-07-02 10:40:00,367.98,368.25,367.87,367.97,2040.0,366.3076,366.5763,366.1981,366.2976,2040.0
2024-07-02 10:45:00,367.84,368.26,367.66,368.08,2938.0,366.1682,366.5863,365.989,366.4071,2938.0
2024-07-02 10:50:00,368.34,368.54,368.18,368.54,5594.0,366.6659,366.865,366.5067,366.865,5594.0
2024-07-02 10:55:00,368.49,368.54,368.39,368.54,1781.0,366.8153,366.865,366.7157,366.865,1781.0
2024-07-02 11:00:00,368.34,368.56,368.28,368.43,4326.0,366.6659,366.8849,366.6062,366.7555,4326.0
2024-07-02 11:05:00,368.57,368.84,368.57,368.84,891.0,366.8949,367.1637,366.8949,367.1637,891.0
2024-07-02 11:10:00,368.8,368.8,368.5,368.5,4159.0,367.1238,367.1238,366.8252,366.8252,4159.0
2024-07-02 11:15:00,368.66,368.66,368.43,368.48,900.0,366.9845,366.9845,366.7555,366.8053,900.0
2024-07-02 11:20:00,368.42,368.42,368.01,368.4,6662.0,366.7456,366.7456,366.3374,366.7257,6662.0
2024-07-02 11:25:00,368.66,368.66,368.51,368.54,1768.0,366.9845,366.9845,366.8352,366.865,1768.0
2024-07-02 11:30:00,368.72,368.92,368.68,368.68,4269.0,367.0442,367.2433,367.0044,367.0044,4269.0
2024-07-02 11:35:00,368.64,369.05,368.64,369.03,1472.0,366.9646,367.3727,366.9646,367.3528,1472.0
2024-07-02 11:40:00,369.09,369.18,368.98,369.09,3133.0,367.4125,367.5021,367.303,367.4125,3133.0
2024-07-02 11:45:00,368.88,368.99,368.71,368.91,3654.0,367.2035,367.313,367.0343,367.2333,3654.0
2024-07-02 11:50:00,368.83,368.9,368.76,368.77,2019.0,367.1537,367.2234,367.084,367.094,2019.0
2024-07-02 11:55:00,368.73,368.75,368.19,368.2,19676.0,367.0542,367.0741,366.5166,366.5266,19676.0
2024-07-02 12:00:00,368.23,368.35,367.98,368.32,33500.0,366.5564,366.6759,366.3076,366.646,33500.0
2024-07-02 12:05:00,368.25,368.25,368.2,368.24,3697.0,366.5763,366.5763,366.5266,366.5664,3697.0
2024-07-02 12:10:00,368.08,368.18,367.87,368.05,15785.0,366.4071,366.5067,366.1981,366.3773,15785.0
2024-07-02 12:15:00,368.1,368.23,368.09,368.16,15362.0,366.427,366.5564,366.4171,366.4868,15362.0
2024-07-02 12:20:00,368.22,368.33,368.1,368.11,2898.0,366.5465,366.656,366.427,366.437,2898.0
2024-07-02 12:25:00,368.22,368.66,368.21,368.66,7785.0,366.5465,366.9845,366.5365,366.9845,7785.0
2024-07-02 12:30:00,368.56,368.65,368.53,368.63,4839.0,366.8849,366.9745,366.8551,366.9546,4839.0
2024-07-02 12:35:00,368.47,368.64,368.47,368.52,3784.0,366.7953,366.9646,366.7953,366.8451,3784.0
2024-07-02 12:40:00,368.54,368.74,368.54,368.6,1886.0,366.865,367.0641,366.865,366.9248,1886.0
2024-07-02 12:45:00,368.53,368.76,368.53,368.65,5091.0,366.8551,367.084,366.8551,366.9745,5091.0
2024-07-02 12:50:00,368.77,368.83,368.72,368.83,3869.0,367.094,367.1537,367.0442,367.1537,3869.0
2024-07-02 12:55:00,368.79,368.96,368.79,368.96,3747.0,367.1139,367.2831,367.1139,367.2831,3747.0
2024-07-02 13:00:00,368.96,369.07,368.88,369.05,11917.0,367.2831,367.3926,367.2035,367.3727,11917.0
2024-07-02 13:05:00,369.18,369.59,369.17,369.59,522.0,367.5021,367.9103,367.4922,367.9103,522.0
2024-07-02 13:10:00,369.61,369.68,369.52,369.68,2709.0,367.9302,367.9998,367.8406,367.9998,2709.0
2024-07-02 13:15:00,369.71,369.88,369.62,369.78,3836.0,368.0297,368.1989,367.9401,368.0994,3836.0
2024-07-02 13:20:00,369.84,369.91,369.73,369.83,4489.0,368.1591,368.2288,368.0496,368.1492,4489.0
2024-07-02 13:25:00,369.9,369.9,369.72,369.72,2767.0,368.2188,368.2188,368.0397,368.0397,2767.0
2024-07-02 13:30:00,369.73,369.83,369.59,369.83,2587.0,368.0496,368.1492,367.9103,368.1492,2587.0
2024-07-02 13:35:00,369.75,369.85,369.47,369.83,9949.0,368.0695,368.1691,367.7908,368.1492,9949.0
2024-07-02 13:40:00,369.87,370.02,369.81,369.85,4090.0,368.189,368.3383,368.1293,368.1691,4090.0
2024-07-02 13:45:00,369.87,369.98,369.8,369.88,4428.0,368.189,368.2985,368.1193,368.1989,4428.0
2024-07-02 13:50:00,369.99,370.17,369.94,370.15,5575.0,368.3084,368.4876,368.2587,368.4677,5575.0
2024-07-02 13:55:00,370.15,370.41,370.08,370.32,7868.0,368.4677,368.7265,368.398,368.6369,7868.0
2024-07-02 14:00:00,370.28,370.39,370.28,370.39,1892.0,368.5971,368.7066,368.5971,368.7066,1892.0
2024-07-02 14:05:00,370.45,370.48,370.34,370.34,5781.0,368.7663,368.7962,368.6568,368.6568,5781.0
2024-07-02 14:10:00,370.3,370.53,370.28,370.46,6181.0,368.617,368.846,368.5971,368.7763,6181.0
2024-07-02 14:15:00,370.28,370.37,370.26,370.28,29673.0,368.5971,368.6867,368.5772,368.5971,29673.0
2024-07-02 14:20:00,370.28,370.5,370.26,370.5,3403.0,368.5971,368.8161,368.5772,368.8161,3403.0
2024-07-02 14:25:00,370.51,370.53,370.41,370.53,1336.0,368.8261,368.846,368.7265,368.846,1336.0
2024-07-02 14:30:00,370.45,370.45,370.16,370.17,1294.0,368.7663,368.7663,368.4777,368.4876,1294.0
2024-07-02 14:35:00,370.17,370.38,370.17,370.38,43102.0,368.4876,368.6967,368.4876,368.6967,43102.0
2024-07-02 14:40:00,370.21,370.31,370.21,370.26,83444.0,368.5274,368.627,368.5274,368.5772,83444.0
2024-07-02 14:45:00,370.34,370.58,370.32,370.46,4151.0,368.6568,368.8958,368.6369,368.7763,4151.0
2024-07-02 14:50:00,370.5,370.57,370.49,370.49,2049.0,368.8161,368.8858,368.8062,368.8062,2049.0
2024-07-02 14:55:00,370.55,370.59,370.3,370.31,4739.0,368.8659,368.9057,368.617,368.627,4739.0
2024-07-02 15:00:00,370.3,370.44,370.18,370.23,4943.0,368.617,368.7564,368.4976,368.5473,4943.0
2024-07-02 15:05:00,370.25,370.33,370.16,370.23,12164.0,368.5673,368.6469,368.4777,368.5473,12164.0
2024-07-02 15:10:00,370.23,370.34,370.16,370.33,23669.0,368.5473,368.6568,368.4777,368.6469,23669.0
2024-07-02 15:15:00,370.29,370.29,370.12,370.18,7511.0,368.6071,368.6071,368.4378,368.4976,7511.0
2024-07-02 15:20:00,370.22,370.34,370.22,370.32,9828.0,368.5374,368.6568,368.5374,368.6369,9828.0
2024-07-02 15:25:00,370.34,370.44,370.25,370.37,6103.0,368.6568,368.7564,368.5673,368.6867,6103.0
2024-07-02 15:30:00,370.35,370.52,370.34,370.45,8993.0,368.6668,368.836,368.6568,368.7663,8993.0
2024-07-02 15:35:00,370.38,370.52,370.37,370.4,4571.0,368.6967,368.836,368.6867,368.7166,4571.0
2024-07-02 15:40:00,370.36,370.41,370.23,370.4,21496.0,368.6768,368.7265,368.5473,368.7166,21496.0
2024-07-02 15:45:00,370.39,370.49,370.19,370.2,23757.0,368.7066,368.8062,368.5075,368.5175,23757.0
2024-07-02 15:50:00,370.18,370.63,370.13,370.63,32341.0,368.4976,368.9455,368.4478,368.9455,32341.0
2024-07-02 15:55:00,370.58,370.98,370.51,370.96,58910.0,368.8958,369.2939,368.8261,369.274,58910.0
2024-07-03 09:30:00,370.52,371.52,370.52,371.51,22867.0,368.836,369.8315,368.836,369.8215,22867.0
2024-07-03 09:35:00,371.02,371.29,371.02,371.26,3370.0,369.3338,369.6025,369.3338,369.5727,3370.0
2024-07-03 09:40:00,371.21,371.42,371.16,371.38,6412.0,369.5229,369.7319,369.4731,369.6921,6412.0
2024-07-03 09:45:00,371.32,371.46,371.17,371.38,7144.0,369.6324,369.7718,369.4831,369.6921,7144.0
2024-07-03 09:50:00,371.46,371.67,371.38,371.54,13358.0,369.7718,369.9808,369.6921,369.8514,13358.0
2024-07-03 09:55:00,371.43,371.73,371.41,371.55,9593.0,369.7419,370.0405,369.722,369.8613,9593.0
2024-07-03 10:00:00,371.62,371.91,371.0,371.42,13112.0,369.931,370.2197,369.3138,369.7319,13112.0
2024-07-03 10:05:00,371.41,371.65,371.15,371.25,1862.0,369.722,369.9609,369.4632,369.5627,1862.0
2024-07-03 10:10:00,371.38,371.38,371.0,371.35,3343.0,369.6921,369.6921,369.3138,369.6623,3343.0
2024-07-03 10:15:00,371.55,371.6,371.45,371.45,3019.0,369.8613,369.9111,369.7618,369.7618,3019.0
2024-07-03 10:20:00,371.44,371.44,371.21,371.28,6915.0,369.7518,369.7518,369.5229,369.5926,6915.0
2024-07-03 10:25:00,371.2,371.2,370.71,370.93,5471.0,369.5129,369.5129,369.0252,369.2442,5471.0
2024-07-03 10:30:00,370.95,371.22,370.82,371.22,10229.0,369.2641,369.5328,369.1347,369.5328,10229.0
2024-07-03 10:35:00,371.11,371.41,371.11,371.35,5710.0,369.4233,369.722,369.4233,369.6623,5710.0
2024-07-03 10:40:00,371.39,371.82,371.32,371.77,17708.0,369.7021,370.1301,369.6324,370.0803,17708.0
2024-07-03 10:45:00,371.87,372.07,371.87,372.06,10914.0,370.1799,370.379,370.1799,370.369,10914.0
2024-07-03 10:50:00,371.97,372.03,371.71,371.97,5472.0,370.2794,370.3392,370.0206,370.2794,5472.0
2024-07-03 10:55:00,372.02,372.42,372.02,372.34,11976.0,370.3292,370.7274,370.3292,370.6478,11976.0
2024-07-03 11:00:00,372.22,372.25,371.79,371.96,11938.0,370.5283,370.5582,370.1003,370.2695,11938.0
2024-07-03 11:05:00,372.08,372.3,372.08,372.28,3186.0,370.3889,370.6079,370.3889,370.588,3186.0
2024-07-03 11:10:00,372.33,372.51,372.25,372.51,7060.0,370.6378,370.817,370.5582,370.817,7060.0
2024-07-03 11:15:00,372.59,372.84,372.58,372.78,13730.0,370.8966,371.1455,370.8867,371.0858,13730.0
2024-07-03 11:20:00,372.77,372.85,372.61,372.61,50109.0,371.0758,371.1554,370.9165,370.9165,50109.0
2024-07-03 11:25:00,372.61,372.78,372.5,372.68,38197.0,370.9165,371.0858,370.807,370.9862,38197.0
2024-07-03 11:30:00,372.67,372.67,372.4,372.46,35279.0,370.9763,370.9763,370.7075,370.7672,35279.0
2024-07-03 11:35:00,372.47,372.55,372.42,372.52,9192.0,370.7772,370.8568,370.7274,370.8269,9192.0
2024-07-03 11:40:00,372.48,372.7,372.43,372.7,2532.0,370.7871,371.0061,370.7373,371.0061,2532.0
2024-07-03 11:45:00,372.71,372.71,372.55,372.59,5065.0,371.0161,371.0161,370.8568,370.8966,5065.0
2024-07-03 11:50:00,372.59,372.84,372.59,372.79,17163.0,370.8966,371.1455,370.8966,371.0957,17163.0
2024-07-03 11:55:00,372.87,373.07,372.86,373.04,19985.0,371.1753,371.3744,371.1654,371.3446,19985.0
2024-07-03 12:00:00,373.03,373.27,372.97,373.23,51784.0,371.3346,371.5735,371.2749,371.5337,51784.0
2024-07-03 12:05:00,373.23,373.26,373.13,373.17,89556.0,371.5337,371.5636,371.4342,371.474,89556.0
2024-07-03 12:10:00,373.26,373.36,373.11,373.27,7686.0,371.5636,371.6631,371.4143,371.5735,7686.0
2024-07-03 12:15:00,373.36,373.54,373.32,373.53,6390.0,371.6631,371.8423,371.6233,371.8323,6390.0
2024-07-03 12:20:00,373.56,373.69,373.51,373.54,11353.0,371.8622,371.9916,371.8124,371.8423,11353.0
2024-07-03 12:25:00,373.54,373.77,373.54,373.77,4538.0,371.8423,372.0713,371.8423,372.0713,4538.0
2024-07-03 12:30:00,373.69,373.69,373.31,373.39,20089.0,371.9916,371.9916,371.6133,371.693,20089.0
2024-07-03 12:35:00,373.44,373.71,373.39,373.62,5567.0,371.7428,372.0115,371.693,371.9219,5567.0
2024-07-03 12:40:00,373.55,373.61,373.25,373.28,2800.0,371.8523,371.912,371.5536,371.5835,2800.0
2024-07-03 12:45:00,373.23,373.44,373.08,373.36,8675.0,371.5337,371.7428,371.3844,371.6631,8675.0
2024-07-03 12:50:00,373.32,373.83,373.3,373.81,7351.0,371.6233,372.131,371.6034,372.1111,7351.0
2024-07-03 12:55:00,373.92,374.23,373.9,374.09,79156.0,372.2206,372.5292,372.2007,372.3898,79156.0
2024-07-05 09:30:00,374.46,375.15,374.32,375.0,46212.0,372.7581,373.445,372.6188,373.2957,46212.0
2024-07-05 09:35:00,374.94,375.57,374.78,375.52,74191.0,373.2359,373.8631,373.0767,373.8133,74191.0
2024-07-05 09:40:00,375.6,375.63,375.33,375.41,10200.0,373.8929,373.9228,373.6242,373.7038,10200.0
2024-07-05 09:45:00,375.43,375.44,374.81,375.4,16717.0,373.7237,373.7337,373.1065,373.6938,16717.0
2024-07-05 09:50:00,375.5,375.92,375.43,375.79,7520.0,373.7934,374.2115,373.7237,374.0821,7520.0
2024-07-05 09:55:00,375.92,376.47,375.92,376.44,15852.0,374.2115,374.759,374.2115,374.7291,15852.0
2024-07-05 10:00:00,376.49,376.85,376.43,376.63,48885.0,374.7789,375.1373,374.7192,374.9183,48885.0
2024-07-05 10:05:00,376.68,376.87,375.8,375.8,16234.0,374.968,375.1572,374.092,374.092,16234.0
2024-07-05 10:10:00,375.73,376.0,375.54,376.0,8456.0,374.0223,374.2911,373.8332,374.2911,8456.0
2024-07-05 10:15:00,376.12,376.57,375.99,376.42,23474.0,374.4106,374.8585,374.2812,374.7092,23474.0
2024-07-05 10:20:00,376.33,376.58,376.19,376.35,3919.0,374.6196,374.8685,374.4803,374.6395,3919.0
2024-07-05 10:25:00,376.44,376.49,376.3,376.49,8606.0,374.7291,374.7789,374.5898,374.7789,8606.0
2024-07-05 10:30:00,376.47,376.63,376.28,376.58,4477.0,374.759,374.9183,374.5698,374.8685,4477.0
2024-07-05 10:35:00,376.54,376.57,376.07,376.53,10481.0,374.8287,374.8585,374.3608,374.8187,10481.0
2024-07-05 10:40:00,376.53,376.76,376.53,376.65,4583.0,374.8187,375.0477,374.8187,374.9382,4583.0
2024-07-05 10:45:00,376.75,376.83,376.56,376.73,16398.0,375.0377,375.1173,374.8486,375.0178,16398.0
2024-07-05 10:50:00,376.69,376.75,376.4,376.57,8033.0,374.978,375.0377,374.6893,374.8585,8033.0
2024-07-05 10:55:00,376.55,376.57,376.32,376.32,6056.0,374.8386,374.8585,374.6097,374.6097,6056.0
2024-07-05 11:00:00,376.26,376.41,376.07,376.34,6121.0,374.5499,374.6993,374.3608,374.6296,6121.0
2024-07-05 11:05:00,376.4,376.78,376.34,376.66,9484.0,374.6893,375.0676,374.6296,374.9481,9484.0
2024-07-05 11:10:00,376.65,377.05,376.65,377.04,8131.0,374.9382,375.3363,374.9382,375.3264,8131.0
2024-07-05 11:15:00,377.02,377.02,376.81,376.92,3853.0,375.3065,375.3065,375.0974,375.2069,3853.0
2024-07-05 11:20:00,376.89,376.92,376.66,376.92,6826.0,375.1771,375.2069,374.9481,375.2069,6826.0
2024-07-05 11:25:00,376.87,377.05,376.83,377.05,2080.0,375.1572,375.3363,375.1173,375.3363,2080.0
2024-07-05 11:30:00,377.11,377.18,377.1,377.11,3144.0,375.3961,375.4658,375.3861,375.3961,3144.0
2024-07-05 11:35:00,377.22,377.22,377.15,377.16,1127.0,375.5056,375.5056,375.4359,375.4458,1127.0
2024-07-05 11:40:00,377.18,377.4,377.17,377.35,4443.0,375.4658,375.6848,375.4558,375.635,4443.0
2024-07-05 11:45:00,377.36,377.55,377.36,377.51,3379.0,375.6449,375.8341,375.6449,375.7943,3379.0
2024-07-05 11:50:00,377.46,377.56,377.35,377.47,3027.0,375.7445,375.844,375.635,375.7544,3027.0
2024-07-05 11:55:00,377.49,377.52,377.46,377.52,1788.0,375.7743,375.8042,375.7445,375.8042,1788.0
2024-07-05 12:00:00,377.53,377.64,377.47,377.47,9320.0,375.8142,375.9237,375.7544,375.7544,9320.0
2024-07-05 12:05:00,377.44,377.48,377.18,377.31,33575.0,375.7246,375.7644,375.4658,375.5952,33575.0
2024-07-05 12:10:00,377.3,377.67,377.3,377.67,4233.0,375.5852,375.9535,375.5852,375.9535,4233.0
2024-07-05 12:15:00,377.65,377.72,377.49,377.58,17274.0,375.9336,376.0033,375.7743,375.8639,17274.0
2024-07-05 12:20:00,377.71,377.84,377.67,377.68,4684.0,375.9933,376.1228,375.9535,375.9635,4684.0
2024-07-05 12:25:00,377.78,377.78,377.72,377.77,709.0,376.063,376.063,376.0033,376.0531,709.0
2024-07-05 12:30:00,377.76,377.76,377.54,377.62,1305.0,376.0431,376.0431,375.8241,375.9038,1305.0
2024-07-05 12:35:00,377.55,377.55,377.38,377.48,1735.0,375.8341,375.8341,375.6648,375.7644,1735.0
2024-07-05 12:40:00,377.54,377.56,377.22,377.23,14782.0,375.8241,375.844,375.5056,375.5155,14782.0
2024-07-05 12:45:00,377.2,377.36,377.15,377.26,3407.0,375.4857,375.6449,375.4359,375.5454,3407.0
2024-07-05 12:50:00,377.25,377.48,377.25,377.38,22263.0,375.5354,375.7644,375.5354,375.6648,22263.0
2024-07-05 12:55:00,377.45,377.45,377.27,377.33,13584.0,375.7345,375.7345,375.5553,375.6151,13584.0
2024-07-05 13:00:00,377.34,377.47,377.31,377.42,27447.0,375.625,375.7544,375.5952,375.7047,27447.0
2024-07-05 13:05:00,377.45,377.51,377.19,377.22,3306.0,375.7345,375.7943,375.4757,375.5056,3306.0
2024-07-05 13:10:00,377.41,377.46,377.39,377.46,3010.0,375.6947,375.7445,375.6748,375.7445,3010.0
2024-07-05 13:15:00,377.48,377.61,377.42,377.61,2110.0,375.7644,375.8938,375.7047,375.8938,2110.0
2024-07-05 13:20:00,377.61,377.8,377.61,377.8,1541.0,375.8938,376.0829,375.8938,376.0829,1541.0
2024-07-05 13:25:00,377.82,377.97,377.82,377.86,5890.0,376.1028,376.2522,376.1028,376.1427,5890.0
2024-07-05 13:30:00,377.87,378.02,377.84,377.98,4415.0,376.1526,376.3019,376.1228,376.2621,4415.0
2024-07-05 13:35:00,377.97,378.05,377.96,378.05,5611.0,376.2522,376.3318,376.2422,376.3318,5611.0
2024-07-05 13:40:00,378.02,378.08,377.81,378.03,1535.0,376.3019,376.3617,376.0929,376.3119,1535.0
2024-07-05 13:45:00,378.0,378.15,378.0,378.06,3074.0,376.282,376.4313,376.282,376.3418,3074.0
2024-07-05 13:50:00,378.08,378.18,377.96,377.99,2660.0,376.3617,376.4612,376.2422,376.2721,2660.0
2024-07-05 13:55:00,378.04,378.04,378.0,378.0,200.0,376.3218,376.3218,376.282,376.282,200.0
2024-07-05 14:00:00,377.99,377.99,377.68,377.69,16303.0,376.2721,376.2721,375.9635,375.9734,16303.0
2024-07-05 14:05:00,377.67,377.88,377.64,377.8,12302.0,375.9535,376.1626,375.9237,376.0829,12302.0
2024-07-05 14:10:00,377.81,378.09,377.81,378.04,2520.0,376.0929,376.3716,376.0929,376.3218,2520.0
2024-07-05 14:15:00,378.03,378.05,377.91,378.0,3547.0,376.3119,376.3318,376.1924,376.282,3547.0
2024-07-05 14:20:00,378.01,378.04,377.83,377.86,2673.0,376.292,376.3218,376.1128,376.1427,2673.0
2024-07-05 14:25:00,377.84,377.95,377.72,377.73,2029.0,376.1228,376.2323,376.0033,376.0133,2029.0
2024-07-05 14:30:00,377.73,377.84,377.57,377.67,4100.0,376.0133,376.1228,375.854,375.9535,4100.0
2024-07-05 14:35:00,377.72,377.79,377.65,377.67,7729.0,376.0033,376.073,375.9336,375.9535,7729.0
2024-07-05 14:40:00,377.72,377.73,377.57,377.68,3578.0,376.0033,376.0133,375.854,375.9635,3578.0
2024-07-05 14:45:00,377.83,377.84,377.78,377.84,677.0,376.1128,376.1228,376.063,376.1228,677.0
2024-07-05 14:50:00,377.9,377.91,377.81,377.81,3423.0,376.1825,376.1924,376.0929,376.0929,3423.0
2024-07-05 14:55:00,377.82,377.97,377.82,377.91,2566.0,376.1028,376.2522,376.1028,376.1924,2566.0
2024-07-05 15:00:00,377.88,378.03,377.86,378.02,5163.0,376.1626,376.3119,376.1427,376.3019,5163.0
2024-07-05 15:05:00,378.0,378.14,378.0,378.1,2269.0,376.282,376.4214,376.282,376.3816,2269.0
2024-07-05 15:10:00,378.11,378.13,378.03,378.1,2044.0,376.3915,376.4114,376.3119,376.3816,2044.0
2024-07-05 15:15:00,378.06,378.09,377.9,378.01,4429.0,376.3418,376.3716,376.1825,376.292,4429.0
2024-07-05 15:20:00,378.0,378.14,377.99,378.11,3494.0,376.282,376.4214,376.2721,376.3915,3494.0
2024-07-05 15:25:00,378.13,378.32,378.1,378.11,4432.0,376.4114,376.6006,376.3816,376.3915,4432.0
2024-07-05 15:30:00,378.12,378.18,377.96,378.17,3873.0,376.4015,376.4612,376.2422,376.4513,3873.0
2024-07-05 15:35:00,378.13,378.24,378.12,378.18,3718.0,376.4114,376.5209,376.4015,376.4612,3718.0
2024-07-05 15:40:00,378.18,378.37,378.09,378.31,3315.0,376.4612,376.6503,376.3716,376.5906,3315.0
2024-07-05 15:45:00,378.34,378.35,378.15,378.21,18367.0,376.6205,376.6304,376.4313,376.4911,18367.0
2024-07-05 15:50:00,378.18,378.34,378.1,378.25,42198.0,376.4612,376.6205,376.3816,376.5309,42198.0
2024-07-05 15:55:00,378.26,378.36,377.94,378.08,134336.0,376.5408,376.6404,376.2223,376.3617,134336.0
2024-07-08 09:30:00,378.53,378.91,377.83,378.19,38664.0,376.8096,377.1879,376.1128,376.4712,38664.0
2024-07-08 09:35:00,378.15,378.15,377.67,377.72,4945.0,376.4313,376.4313,375.9535,376.0033,4945.0
2024-07-08 09:40:00,377.71,378.15,377.71,378.01,3735.0,375.9933,376.4313,375.9933,376.292,3735.0
2024-07-08 09:45:00,378.1,378.14,377.89,378.03,5217.0,376.3816,376.4214,376.1725,376.3119,5217.0
2024-07-08 09:50:00,378.11,378.56,378.11,378.29,9791.0,376.3915,376.8395,376.3915,376.5707,9791.0
2024-07-08 09:55:00,378.37,378.4,378.18,378.26,3667.0,376.6503,376.6802,376.4612,376.5408,3667.0
2024-07-08 10:00:00,378.35,378.36,377.69,378.15,4768.0,376.6304,376.6404,375.9734,376.4313,4768.0
2024-07-08 10:05:00,378.15,378.54,378.14,378.53,6454.0,376.4313,376.8196,376.4214,376.8096,6454.0
2024-07-08 10:10:00,378.43,378.56,378.27,378.41,15090.0,376.7101,376.8395,376.5508,376.6902,15090.0
2024-07-08 10:15:00,378.27,378.51,378.11,378.11,49351.0,376.5508,376.7897,376.3915,376.3915,49351.0
2024-07-08 10:20:00,378.02,378.11,377.74,378.03,11307.0,376.3019,376.3915,376.0232,376.3119,11307.0
2024-07-08 10:25:00,378.04,378.34,378.01,378.22,7788.0,376.3218,376.6205,376.292,376.501,7788.0
2024-07-08 10:30:00,378.26,378.36,377.95,378.02,2929.0,376.5408,376.6404,376.2323,376.3019,2929.0
2024-07-08 10:35:00,378.12,378.12,377.67,377.83,3934.0,376.4015,376.4015,375.9535,376.1128,3934.0
2024-07-08 10:40:00,377.84,377.94,377.57,377.7,19310.0,376.1228,376.2223,375.854,375.9834,19310.0
2024-07-08 10:45:00,377.69,377.87,377.68,377.82,4070.0,375.9734,376.1526,375.9635,376.1028,4070.0
2024-07-08 10:50:00,377.77,377.82,377.63,377.74,3270.0,376.0531,376.1028,375.9137,376.0232,3270.0
2024-07-08 10:55:00,377.75,377.75,377.48,377.7,1704.0,376.0332,376.0332,375.7644,375.9834,1704.0
2024-07-08 11:00:00,377.79,378.16,377.78,378.07,4651.0,376.073,376.4413,376.063,376.3517,4651.0
2024-07-08 11:05:00,378.07,378.19,378.03,378.19,2967.0,376.3517,376.4712,376.3119,376.4712,2967.0
2024-07-08 11:10:00,378.21,378.28,378.13,378.21,31800.0,376.4911,376.5608,376.4114,376.4911,31800.0
2024-07-08 11:15:00,378.25,378.37,378.18,378.34,10619.0,376.5309,376.6503,376.4612,376.6205,10619.0
2024-07-08 11:20:00,378.41,378.78,378.4,378.7,4025.0,376.6902,377.0585,376.6802,376.9788,4025.0
2024-07-08 11:25:00,378.74,378.76,378.55,378.71,2367.0,377.0187,377.0386,376.8295,376.9888,2367.0
2024-07-08 11:30:00,378.84,378.84,378.7,378.75,4394.0,377.1182,377.1182,376.9788,377.0286,4394.0
2024-07-08 11:35:00,378.68,378.68,378.35,378.5,3213.0,376.9589,376.9589,376.6304,376.7798,3213.0
2024-07-08 11:40:00,378.54,378.82,378.54,378.8,7406.0,376.8196,377.0983,376.8196,377.0784,7406.0
2024-07-08 11:45:00,378.77,378.78,378.64,378.77,2541.0,377.0485,377.0585,376.9191,377.0485,2541.0
2024-07-08 11:50:00,378.8,378.89,378.75,378.83,1697.0,377.0784,377.168,377.0286,377.1083,1697.0
2024-07-08 11:55:00,378.78,378.82,378.73,378.8,2459.0,377.0585,377.0983,377.0087,377.0784,2459.0
2024-07-08 12:00:00,378.84,378.84,378.48,378.48,9127.0,377.1182,377.1182,376.7598,376.7598,9127.0
2024-07-08 12:05:00,378.46,378.47,378.08,378.08,28324.0,376.7399,376.7499,376.3617,376.3617,28324.0
2024-07-08 12:10:00,378.02,378.25,377.93,378.25,20026.0,376.3019,376.5309,376.2123,376.5309,20026.0
2024-07-08 12:15:00,378.17,378.17,378.02,378.04,5005.0,376.4513,376.4513,376.3019,376.3218,5005.0
2024-07-08 12:20:00,378.02,378.12,377.97,378.12,1927.0,376.3019,376.4015,376.2522,376.4015,1927.0
2024-07-08 12:25:00,378.02,378.02,377.81,377.96,52024.0,376.3019,376.3019,376.0929,376.2422,52024.0
2024-07-08 12:30:00,377.97,377.97,377.82,377.82,3183.0,376.2522,376.2522,376.1028,376.1028,3183.0
2024-07-08 12:35:00,377.89,377.95,377.71,377.72,4343.0,376.1725,376.2323,375.9933,376.0033,4343.0
2024-07-08 12:40:00,377.82,377.93,377.79,377.91,4926.0,376.1028,376.2123,376.073,376.1924,4926.0
2024-07-08 12:45:00,377.84,377.93,377.79,377.9,3517.0,376.1228,376.2123,376.073,376.1825,3517.0
2024-07-08 12:50:00,377.91,378.02,377.91,378.0,3761.0,376.1924,376.3019,376.1924,376.282,3761.0
2024-07-08 12:55:00,378.0,378.14,377.99,378.09,5923.0,376.282,376.4214,376.2721,376.3716,5923.0
2024-07-08 13:00:00,378.04,378.06,377.91,378.0,1883.0,376.3218,376.3418,376.1924,376.282,1883.0
2024-07-08 13:05:00,377.93,378.01,377.93,378.0,727.0,376.2123,376.292,376.2123,376.282,727.0
2024-07-08 13:10:00,378.1,378.22,378.1,378.18,3044.0,376.3816,376.501,376.3816,376.4612,3044.0
2024-07-08 13:15:00,378.18,378.18,377.93,378.06,3563.0,376.4612,376.4612,376.2123,376.3418,3563.0
2024-07-08 13:20:00,378.01,378.15,378.01,378.05,677.0,376.292,376.4313,376.292,376.3318,677.0
2024-07-08 13:25:00,378.09,378.27,378.09,378.27,5718.0,376.3716,376.5508,376.3716,376.5508,5718.0
2024-07-08 13:30:00,378.37,378.42,378.32,378.42,2643.0,376.6503,376.7001,376.6006,376.7001,2643.0
2024-07-08 13:35:00,378.4,378.52,378.4,378.5,914.0,376.6802,376.7997,376.6802,376.7798,914.0
2024-07-08 13:40:00,378.62,378.62,378.43,378.44,955.0,376.8992,376.8992,376.7101,376.72,955.0
2024-07-08 13:45:00,378.45,378.53,378.43,378.48,1386.0,376.73,376.8096,376.7101,376.7598,1386.0
2024-07-08 13:50:00,378.3,378.41,378.22,378.41,2334.0,376.5807,376.6902,376.501,376.6902,2334.0
2024-07-08 13:55:00,378.42,378.47,378.39,378.46,985.0,376.7001,376.7499,376.6703,376.7399,985.0
2024-07-08 14:00:00,378.43,378.43,378.18,378.27,9489.0,376.7101,376.7101,376.4612,376.5508,9489.0
2024-07-08 14:05:00,378.21,378.23,378.16,378.2,2399.0,376.4911,376.511,376.4413,376.4811,2399.0
2024-07-08 14:10:00,378.26,378.26,378.14,378.21,2099.0,376.5408,376.5408,376.4214,376.4911,2099.0
2024-07-08 14:15:00,378.24,378.37,378.18,378.34,2708.0,376.5209,376.6503,376.4612,376.6205,2708.0
2024-07-08 14:20:00,378.32,378.42,378.28,378.42,4061.0,376.6006,376.7001,376.5608,376.7001,4061.0
2024-07-08 14:25:00,378.48,378.57,378.48,378.48,7405.0,376.7598,376.8494,376.7598,376.7598,7405.0
2024-07-08 14:30:00,378.46,378.48,378.13,378.17,4578.0,376.7399,376.7598,376.4114,376.4513,4578.0
2024-07-08 14:35:00,378.22,378.22,378.09,378.15,4099.0,376.501,376.501,376.3716,376.4313,4099.0
2024-07-08 14:40:00,378.2,378.2,377.75,377.79,6736.0,376.4811,376.4811,376.0332,376.073,6736.0
2024-07-08 14:45:00,377.78,377.94,377.66,377.88,11801.0,376.063,376.2223,375.9436,376.1626,11801.0
2024-07-08 14:50:00,377.97,378.17,377.97,378.12,5312.0,376.2522,376.4513,376.2522,376.4015,5312.0
2024-07-08 14:55:00,378.16,378.32,378.16,378.29,2196.0,376.4413,376.6006,376.4413,376.5707,2196.0
2024-07-08 15:00:00,378.25,378.25,378.08,378.1,4585.0,376.5309,376.5309,376.3617,376.3816,4585.0
2024-07-08 15:05:00,378.08,378.12,378.0,378.05,2862.0,376.3617,376.4015,376.282,376.3318,2862.0
2024-07-08 15:10:00,378.0,378.08,377.93,378.06,6446.0,376.282,376.3617,376.2123,376.3418,6446.0
2024-07-08 15:15:00,377.94,378.03,377.81,378.03,4673.0,376.2223,376.3119,376.0929,376.3119,4673.0
2024-07-08 15:20:00,378.0,378.08,377.95,377.95,3518.0,376.282,376.3617,376.2323,376.2323,3518.0
2024-07-08 15:25:00,377.95,377.99,377.72,377.73,4508.0,376.2323,376.2721,376.0033,376.0133,4508.0
2024-07-08 15:30:00,377.8,377.84,377.67,377.73,10616.0,376.0829,376.1228,375.9535,376.0133,10616.0
2024-07-08 15:35:00,377.72,377.83,377.63,377.66,10969.0,376.0033,376.1128,375.9137,375.9436,10969.0
2024-07-08 15:40:00,377.67,378.01,377.67,378.01,12814.0,375.9535,376.292,375.9535,376.292,12814.0
2024-07-08 15:45:00,378.0,378.08,377.95,378.08,10474.0,376.282,376.3617,376.2323,376.3617,10474.0
2024-07-08 15:50:00,378.12,378.44,378.12,378.44,19054.0,376.4015,376.72,376.4015,376.72,19054.0
2024-07-08 15:55:00,378.45,378.73,378.2,378.45,32774.0,376.73,377.0087,376.4811,376.73,32774.0
2024-07-09 09:30:00,379.71,380.39,379.71,380.38,19309.0,377.9843,378.6612,377.9843,378.6512,19309.0
2024-07-09 09:35:00,380.33,380.38,379.83,380.07,10989.0,378.6014,378.6512,378.1037,378.3426,10989.0
2024-07-09 09:40:00,380.07,380.14,379.85,380.0,4783.0,378.3426,378.4123,378.1236,378.2729,4783.0
2024-07-09 09:45:00,380.09,380.19,379.79,379.79,3883.0,378.3625,378.4621,378.0639,378.0639,3883.0
2024-07-09 09:50:00,380.0,380.18,379.83,380.14,22538.0,378.2729,378.4521,378.1037,378.4123,22538.0
2024-07-09 09:55:00,380.15,380.49,380.03,380.34,9679.0,378.4223,378.7607,378.3028,378.6114,9679.0
2024-07-09 10:00:00,380.44,380.58,380.09,380.24,3638.0,378.7109,378.8503,378.3625,378.5118,3638.0
2024-07-09 10:05:00,380.18,380.22,379.82,380.06,11187.0,378.4521,378.4919,378.0938,378.3327,11187.0
2024-07-09 10:10:00,379.96,380.73,379.96,380.43,31344.0,378.2331,378.9996,378.2331,378.701,31344.0
2024-07-09 10:15:00,380.66,380.67,380.45,380.49,16229.0,378.9299,378.9399,378.7209,378.7607,16229.0
2024-07-09 10:20:00,380.53,380.61,380.02,380.02,3659.0,378.8005,378.8802,378.2928,378.2928,3659.0
2024-07-09 10:25:00,379.73,379.92,379.5,379.67,9106.0,378.0042,378.1933,377.7752,377.9444,9106.0
2024-07-09 10:30:00,379.69,379.69,379.34,379.54,10050.0,377.9643,377.9643,377.6159,377.815,10050.0
2024-07-09 10:35:00,379.74,379.98,379.68,379.84,19984.0,378.0141,378.253,377.9544,378.1137,19984.0
2024-07-09 10:40:00,379.86,380.05,379.86,380.04,2867.0,378.1336,378.3227,378.1336,378.3128,2867.0
2024-07-09 10:45:00,380.04,380.28,379.92,379.92,3224.0,378.3128,378.5517,378.1933,378.1933,3224.0
2024-07-09 10:50:00,379.78,380.06,379.73,379.89,4047.0,378.0539,378.3327,378.0042,378.1634,4047.0
2024-07-09 10:55:00,379.85,379.85,379.54,379.64,2615.0,378.1236,378.1236,377.815,377.9146,2615.0
2024-07-09 11:00:00,379.59,379.88,379.42,379.42,39066.0,377.8648,378.1535,377.6956,377.6956,39066.0
2024-07-09 11:05:00,379.42,379.61,379.31,379.39,10572.0,377.6956,377.8847,377.5861,377.6657,10572.0
2024-07-09 11:10:00,379.41,379.42,379.09,379.39,9686.0,377.6856,377.6956,377.3671,377.6657,9686.0
2024-07-09 11:15:00,379.41,379.52,379.22,379.42,9560.0,377.6856,377.7951,377.4965,377.6956,9560.0
2024-07-09 11:20:00,379.41,379.47,378.94,379.12,5896.0,377.6856,377.7453,377.2178,377.3969,5896.0
2024-07-09 11:25:00,379.12,379.23,378.94,379.23,7120.0,377.3969,377.5064,377.2178,377.5064,7120.0
2024-07-09 11:30:00,379.25,379.3,379.0,379.29,3523.0,377.5263,377.5761,377.2775,377.5662,3523.0
2024-07-09 11:35:00,379.28,379.29,379.0,379.09,7080.0,377.5562,377.5662,377.2775,377.3671,7080.0
2024-07-09 11:40:00,379.13,379.3,379.11,379.23,2951.0,377.4069,377.5761,377.387,377.5064,2951.0
2024-07-09 11:45:00,379.16,379.4,379.1,379.4,8563.0,377.4368,377.6757,377.377,377.6757,8563.0
2024-07-09 11:50:00,379.43,379.43,379.23,379.23,34687.0,377.7055,377.7055,377.5064,377.5064,34687.0
2024-07-09 11:55:00,379.29,379.48,379.29,379.47,52855.0,377.5662,377.7553,377.5662,377.7453,52855.0
2024-07-09 12:00:00,379.43,379.48,379.19,379.32,8948.0,377.7055,377.7553,377.4666,377.596,8948.0
2024-07-09 12:05:00,379.3,379.61,379.3,379.59,4710.0,377.5761,377.8847,377.5761,377.8648,4710.0
2024-07-09 12:10:00,379.57,379.66,379.38,379.38,17114.0,377.8449,377.9345,377.6558,377.6558,17114.0
2024-07-09 12:15:00,379.31,379.61,379.31,379.61,9546.0,377.5861,377.8847,377.5861,377.8847,9546.0
2024-07-09 12:20:00,379.57,379.58,379.42,379.42,918.0,377.8449,377.8548,377.6956,377.6956,918.0
2024-07-09 12:25:00,379.36,379.39,379.2,379.3,1883.0,377.6358,377.6657,377.4766,377.5761,1883.0
2024-07-09 12:30:00,379.32,379.32,379.15,379.18,1440.0,377.596,377.596,377.4268,377.4567,1440.0
2024-07-09 12:35:00,379.15,379.18,378.98,378.98,5034.0,377.4268,377.4567,377.2576,377.2576,5034.0
2024-07-09 12:40:00,378.92,378.92,378.62,378.78,5401.0,377.1978,377.1978,376.8992,377.0585,5401.0
2024-07-09 12:45:00,378.81,378.82,378.19,378.31,12828.0,377.0883,377.0983,376.4712,376.5906,12828.0
2024-07-09 12:50:00,378.27,378.58,378.27,378.48,1709.0,376.5508,376.8594,376.5508,376.7598,1709.0
2024-07-09 12:55:00,378.46,378.94,378.33,378.94,3299.0,376.7399,377.2178,376.6105,377.2178,3299.0
2024-07-09 13:00:00,378.86,379.13,378.66,379.09,14638.0,377.1381,377.4069,376.939,377.3671,14638.0
2024-07-09 13:05:00,379.07,379.09,378.89,379.07,10030.0,377.3472,377.3671,377.168,377.3472,10030.0
2024-07-09 13:10:00,379.1,379.1,378.84,378.92,9212.0,377.377,377.377,377.1182,377.1978,9212.0
2024-07-09 13:15:00,378.82,378.82,378.05,378.16,4909.0,377.0983,377.0983,376.3318,376.4413,4909.0
2024-07-09 13:20:00,378.16,378.27,378.01,378.01,1692.0,376.4413,376.5508,376.292,376.292,1692.0
2024-07-09 13:25:00,377.92,378.17,377.85,378.04,1696.0,376.2024,376.4513,376.1327,376.3218,1696.0
2024-07-09 13:30:00,378.05,378.4,378.04,378.36,6658.0,376.3318,376.6802,376.3218,376.6404,6658.0
2024-07-09 13:35:00,378.34,378.41,378.33,378.38,2944.0,376.6205,376.6902,376.6105,376.6603,2944.0
2024-07-09 13:40:00,378.43,378.44,378.33,378.41,1845.0,376.7101,376.72,376.6105,376.6902,1845.0
2024-07-09 13:45:00,378.4,378.4,378.28,378.33,1705.0,376.6802,376.6802,376.5608,376.6105,1705.0
2024-07-09 13:50:00,378.33,378.58,378.31,378.56,1281.0,376.6105,376.8594,376.5906,376.8395,1281.0
2024-07-09 13:55:00,378.56,378.62,378.56,378.61,1347.0,376.8395,376.8992,376.8395,376.8893,1347.0
2024-07-09 14:00:00,378.58,378.63,378.35,378.48,3609.0,376.8594,376.9092,376.6304,376.7598,3609.0
2024-07-09 14:05:00,378.46,378.56,378.38,378.56,1554.0,376.7399,376.8395,376.6603,376.8395,1554.0
2024-07-09 14:10:00,378.57,378.69,378.54,378.54,1285.0,376.8494,376.9689,376.8196,376.8196,1285.0
2024-07-09 14:15:00,378.44,378.56,378.44,378.53,1428.0,376.72,376.8395,376.72,376.8096,1428.0
2024-07-09 14:20:00,378.64,378.7,378.51,378.55,5945.0,376.9191,376.9788,376.7897,376.8295,5945.0
2024-07-09 14:25:00,378.47,378.51,378.4,378.4,5255.0,376.7499,376.7897,376.6802,376.6802,5255.0
2024-07-09 14:30:00,378.42,378.56,378.28,378.56,4063.0,376.7001,376.8395,376.5608,376.8395,4063.0
2024-07-09 14:35:00,378.47,378.69,378.47,378.69,1909.0,376.7499,376.9689,376.7499,376.9689,1909.0
2024-07-09 14:40:00,378.66,378.84,378.54,378.82,513815.0,376.939,377.1182,376.8196,377.0983,513815.0
2024-07-09 14:45:00,378.78,378.91,378.78,378.81,5413.0,377.0585,377.1879,377.0585,377.0883,5413.0
2024-07-09 14:50:00,378.75,378.75,378.5,378.54,5386.0,377.0286,377.0286,376.7798,376.8196,5386.0
2024-07-09 14:55:00,378.52,378.74,378.43,378.74,3698.0,376.7997,377.0187,376.7101,377.0187,3698.0
2024-07-09 15:00:00,378.78,378.82,378.68,378.77,4761.0,377.0585,377.0983,376.9589,377.0485,4761.0
2024-07-09 15:05:00,378.73,378.89,378.66,378.82,4674.0,377.0087,377.168,376.939,377.0983,4674.0
2024-07-09 15:10:00,378.79,378.93,378.74,378.93,2904.0,377.0684,377.2078,377.0187,377.2078,2904.0
2024-07-09 15:15:00,378.87,378.88,378.71,378.81,5083.0,377.1481,377.158,376.9888,377.0883,5083.0
2024-07-09 15:20:00,378.73,378.77,378.51,378.51,3626.0,377.0087,377.0485,376.7897,376.7897,3626.0
2024-07-09 15:25:00,378.57,378.64,378.57,378.58,13863.0,376.8494,376.9191,376.8494,376.8594,13863.0
2024-07-09 15:30:00,378.58,378.58,378.41,378.55,43887.0,376.8594,376.8594,376.6902,376.8295,43887.0
2024-07-09 15:35:00,378.57,378.7,378.53,378.56,6866.0,376.8494,376.9788,376.8096,376.8395,6866.0
2024-07-09 15:40:00,378.61,378.89,378.6,378.8,17641.0,376.8893,377.168,376.8793,377.0784,17641.0
2024-07-09 15:45:00,378.7,378.8,378.59,378.78,19733.0,376.9788,377.0784,376.8693,377.0585,19733.0
2024-07-09 15:50:00,378.74,378.91,378.69,378.86,24772.0,377.0187,377.1879,376.9689,377.1381,24772.0
2024-07-09 15:55:00,378.86,378.98,378.6,378.89,43897.0,377.1381,377.2576,376.8793,377.168,43897.0
2024-07-10 09:30:00,379.69,380.29,379.69,379.82,22689.0,377.9643,378.5616,377.9643,378.0938,22689.0
2024-07-10 09:35:00,379.74,379.83,379.54,379.83,5917.0,378.0141,378.1037,377.815,378.1037,5917.0
2024-07-10 09:40:00,379.86,380.13,379.76,380.09,18354.0,378.1336,378.4023,378.034,378.3625,18354.0
2024-07-10 09:45:00,380.15,380.4,380.0,380.32,10932.0,378.4223,378.6711,378.2729,378.5915,10932.0
2024-07-10 09:50:00,380.24,380.32,379.97,380.3,5247.0,378.5118,378.5915,378.2431,378.5716,5247.0
2024-07-10 09:55:00,380.3,380.3,380.04,380.16,13047.0,378.5716,378.5716,378.3128,378.4322,13047.0
2024-07-10 10:00:00,380.15,380.29,380.02,380.26,4777.0,378.4223,378.5616,378.2928,378.5318,4777.0
2024-07-10 10:05:00,380.29,380.49,380.22,380.44,7489.0,378.5616,378.7607,378.4919,378.7109,7489.0
2024-07-10 10:10:00,380.48,380.54,380.4,380.47,5962.0,378.7508,378.8105,378.6711,378.7408,5962.0
2024-07-10 10:15:00,380.48,380.57,380.02,380.2,4804.0,378.7508,378.8403,378.2928,378.472,4804.0
2024-07-10 10:20:00,380.26,380.26,379.8,379.99,3514.0,378.5318,378.5318,378.0738,378.263,3514.0
2024-07-10 10:25:00,380.0,380.13,379.98,380.08,3977.0,378.2729,378.4023,378.253,378.3526,3977.0
2024-07-10 10:30:00,380.09,380.09,379.61,379.73,6576.0,378.3625,378.3625,377.8847,378.0042,6576.0
2024-07-10 10:35:00,379.72,379.8,379.53,379.8,8216.0,377.9942,378.0738,377.8051,378.0738,8216.0
2024-07-10 10:40:00,379.8,379.96,379.67,379.67,3134.0,378.0738,378.2331,377.9444,377.9444,3134.0
2024-07-10 10:45:00,379.78,379.91,379.66,379.86,4516.0,378.0539,378.1833,377.9345,378.1336,4516.0
2024-07-10 10:50:00,379.84,379.84,379.52,379.54,6225.0,378.1137,378.1137,377.7951,377.815,6225.0
2024-07-10 10:55:00,379.48,379.63,379.37,379.38,140569.0,377.7553,377.9046,377.6458,377.6558,140569.0
2024-07-10 11:00:00,379.31,379.32,378.95,379.15,29574.0,377.5861,377.596,377.2277,377.4268,29574.0
2024-07-10 11:05:00,379.2,379.32,379.11,379.31,6513.0,377.4766,377.596,377.387,377.5861,6513.0
2024-07-10 11:10:00,379.36,379.57,379.31,379.31,7695.0,377.6358,377.8449,377.5861,377.5861,7695.0
2024-07-10 11:15:00,379.34,379.56,379.34,379.51,8056.0,377.6159,377.8349,377.6159,377.7852,8056.0
2024-07-10 11:20:00,379.51,379.68,379.5,379.68,3236.0,377.7852,377.9544,377.7752,377.9544,3236.0
2024-07-10 11:25:00,379.75,379.9,379.75,379.9,1913.0,378.0241,378.1734,378.0241,378.1734,1913.0
2024-07-10 11:30:00,380.1,380.25,380.06,380.19,12145.0,378.3725,378.5218,378.3327,378.4621,12145.0
2024-07-10 11:35:00,380.07,380.1,380.02,380.04,1704.0,378.3426,378.3725,378.2928,378.3128,1704.0
2024-07-10 11:40:00,380.02,380.29,379.94,380.28,17529.0,378.2928,378.5616,378.2132,378.5517,17529.0
2024-07-10 11:45:00,380.26,380.26,380.04,380.04,2285.0,378.5318,378.5318,378.3128,378.3128,2285.0
2024-07-10 11:50:00,380.08,380.26,380.07,380.26,2538.0,378.3526,378.5318,378.3426,378.5318,2538.0
2024-07-10 11:55:00,380.25,380.28,380.16,380.24,2568.0,378.5218,378.5517,378.4322,378.5118,2568.0
2024-07-10 12:00:00,380.27,380.34,380.2,380.34,7155.0,378.5417,378.6114,378.472,378.6114,7155.0
2024-07-10 12:05:00,380.3,380.4,380.26,380.26,22709.0,378.5716,378.6711,378.5318,378.5318,22709.0
2024-07-10 12:10:00,380.29,380.29,380.18,380.18,1098.0,378.5616,378.5616,378.4521,378.4521,1098.0
2024-07-10 12:15:00,380.44,380.61,380.44,380.54,2645.0,378.7109,378.8802,378.7109,378.8105,2645.0
2024-07-10 12:20:00,380.53,380.94,380.53,380.93,2458.0,378.8005,379.2087,378.8005,379.1987,2458.0
2024-07-10 12:25:00,380.88,381.08,380.88,381.04,7224.0,379.1489,379.348,379.1489,379.3082,7224.0
2024-07-10 12:30:00,381.06,381.28,380.93,381.08,3912.0,379.3281,379.5471,379.1987,379.348,3912.0
2024-07-10 12:35:00,381.02,381.14,381.02,381.09,2414.0,379.2883,379.4078,379.2883,379.358,2414.0
2024-07-10 12:40:00,381.1,381.32,381.09,381.32,2985.0,379.3679,379.5869,379.358,379.5869,2985.0
2024-07-10 12:45:00,381.34,381.38,381.17,381.19,7963.0,379.6069,379.6467,379.4376,379.4575,7963.0
2024-07-10 12:50:00,381.14,381.32,381.14,381.26,1738.0,379.4078,379.5869,379.4078,379.5272,1738.0
2024-07-10 12:55:00,381.31,381.5,381.26,381.5,3074.0,379.577,379.7661,379.5272,379.7661,3074.0
2024-07-10 13:00:00,381.42,381.64,381.33,381.64,5347.0,379.6865,379.9055,379.5969,379.9055,5347.0
2024-07-10 13:05:00,381.77,381.79,381.51,381.52,3028.0,380.0349,380.0548,379.7761,379.786,3028.0
2024-07-10 13:10:00,381.52,381.56,381.41,381.55,2377.0,379.786,379.8259,379.6765,379.8159,2377.0
2024-07-10 13:15:00,381.54,381.62,381.5,381.5,861.0,379.8059,379.8856,379.7661,379.7661,861.0
2024-07-10 13:20:00,381.48,381.55,381.35,381.39,2986.0,379.7462,379.8159,379.6168,379.6566,2986.0
2024-07-10 13:25:00,381.46,381.49,381.4,381.49,2146.0,379.7263,379.7562,379.6666,379.7562,2146.0
2024-07-10 13:30:00,381.39,381.53,381.39,381.53,405.0,379.6566,379.796,379.6566,379.796,405.0
2024-07-10 13:35:00,381.52,381.64,381.52,381.53,2432.0,379.786,379.9055,379.786,379.796,2432.0
2024-07-10 13:40:00,381.63,381.8,381.63,381.74,2224.0,379.8955,380.0648,379.8955,380.005,2224.0
2024-07-10 13:45:00,381.77,381.84,381.74,381.83,3364.0,380.0349,380.1046,380.005,380.0946,3364.0
2024-07-10 13:50:00,381.9,381.96,381.81,381.85,1687.0,380.1643,380.224,380.0747,380.1145,1687.0
2024-07-10 13:55:00,381.88,381.93,381.79,381.93,1566.0,380.1444,380.1942,380.0548,380.1942,1566.0
2024-07-10 14:00:00,381.94,381.95,381.94,381.95,300.0,380.2041,380.2141,380.2041,380.2141,300.0
2024-07-10 14:05:00,381.92,381.95,381.8,381.84,4174.0,380.1842,380.2141,380.0648,380.1046,4174.0
2024-07-10 14:10:00,381.76,381.9,381.76,381.9,1269.0,380.0249,380.1643,380.0249,380.1643,1269.0
2024-07-10 14:15:00,382.01,382.01,381.77,381.77,7099.0,380.2738,380.2738,380.0349,380.0349,7099.0
2024-07-10 14:20:00,381.71,381.81,381.67,381.67,2490.0,379.9752,380.0747,379.9354,379.9354,2490.0
2024-07-10 14:25:00,381.72,381.84,381.69,381.7,3021.0,379.9851,380.1046,379.9553,379.9652,3021.0
2024-07-10 14:30:00,381.79,381.83,381.65,381.76,2585.0,380.0548,380.0946,379.9154,380.0249,2585.0
2024-07-10 14:35:00,381.81,381.89,381.81,381.85,5005.0,380.0747,380.1544,380.0747,380.1145,5005.0
2024-07-10 14:40:00,381.82,381.85,381.72,381.81,10794.0,380.0847,380.1145,379.9851,380.0747,10794.0
2024-07-10 14:45:00,381.84,382.21,381.84,382.03,10957.0,380.1046,380.4729,380.1046,380.2937,10957.0
2024-07-10 14:50:00,382.09,382.13,382.0,382.03,2118.0,380.3534,380.3933,380.2639,380.2937,2118.0
2024-07-10 14:55:00,381.93,382.08,381.9,382.07,2298.0,380.1942,380.3435,380.1643,380.3335,2298.0
2024-07-10 15:00:00,381.97,381.98,381.74,381.75,2338.0,380.234,380.2439,380.005,380.015,2338.0
2024-07-10 15:05:00,381.72,381.79,381.57,381.75,11615.0,379.9851,380.0548,379.8358,380.015,11615.0
2024-07-10 15:10:00,381.7,381.77,381.65,381.74,7342.0,379.9652,380.0349,379.9154,380.005,7342.0
2024-07-10 15:15:00,381.81,381.88,381.75,381.78,18013.0,380.0747,380.1444,380.015,380.0449,18013.0
2024-07-10 15:20:00,381.79,381.79,381.67,381.7,2204.0,380.0548,380.0548,379.9354,379.9652,2204.0
2024-07-10 15:25:00,381.73,381.9,381.72,381.8,2088.0,379.9951,380.1643,379.9851,380.0648,2088.0
2024-07-10 15:30:00,381.8,381.96,381.76,381.92,5512.0,380.0648,380.224,380.0249,380.1842,5512.0
2024-07-10 15:35:00,381.94,382.12,381.94,382.09,2353.0,380.2041,380.3833,380.2041,380.3534,2353.0
2024-07-10 15:40:00,382.14,382.23,381.97,382.06,12294.0,380.4032,380.4928,380.234,380.3236,12294.0
2024-07-10 15:45:00,382.17,382.4,382.14,382.38,5600.0,380.4331,380.662,380.4032,380.6421,5600.0
2024-07-10 15:50:00,382.42,382.82,382.37,382.77,32375.0,380.6819,381.0801,380.6322,381.0304,32375.0
2024-07-10 15:55:00,382.74,382.82,382.49,382.66,27743.0,381.0005,381.0801,380.7516,380.9209,27743.0
2024-07-11 09:30:00,382.5,382.63,382.08,382.4,33575.0,380.7616,380.891,380.3435,380.662,33575.0
2024-07-11 09:35:00,382.42,382.43,382.11,382.11,8678.0,380.6819,380.6919,380.3734,380.3734,8678.0
2024-07-11 09:40:00,382.13,382.41,381.75,382.41,11902.0,380.3933,380.672,380.015,380.672,11902.0
2024-07-11 09:45:00,382.31,382.49,381.74,381.74,18746.0,380.5724,380.7516,380.005,380.005,18746.0
2024-07-11 09:50:00,381.73,381.86,381.26,381.49,19421.0,379.9951,380.1245,379.5272,379.7562,19421.0
2024-07-11 09:55:00,381.64,382.0,381.63,382.0,5468.0,379.9055,380.2639,379.8955,380.2639,5468.0
2024-07-11 10:00:00,381.98,381.99,381.68,381.92,7080.0,380.2439,380.2539,379.9453,380.1842,7080.0
2024-07-11 10:05:00,381.83,381.88,380.89,380.89,8957.0,380.0946,380.1444,379.1589,379.1589,8957.0
2024-07-11 10:10:00,380.92,381.13,379.79,379.8,25132.0,379.1888,379.3978,378.0639,378.0738,25132.0
2024-07-11 10:15:00,379.82,379.83,378.4,378.4,20964.0,378.0938,378.1037,376.6802,376.6802,20964.0
2024-07-11 10:20:00,378.32,378.69,377.95,378.1,11030.0,376.6006,376.9689,376.2323,376.3816,11030.0
2024-07-11 10:25:00,378.11,378.94,378.09,378.67,22451.0,376.3915,377.2178,376.3716,376.949,22451.0
2024-07-11 10:30:00,378.6,379.34,378.36,378.38,32738.0,376.8793,377.6159,376.6404,376.6603,32738.0
2024-07-11 10:35:00,378.37,378.74,378.35,378.46,23507.0,376.6503,377.0187,376.6304,376.7399,23507.0
2024-07-11 10:40:00,378.53,378.62,377.92,377.92,17426.0,376.8096,376.8992,376.2024,376.2024,17426.0
2024-07-11 10:45:00,378.03,378.12,377.78,378.03,13370.0,376.3119,376.4015,376.063,376.3119,13370.0
2024-07-11 10:50:00,377.9,378.34,377.7,377.95,13000.0,376.1825,376.6205,375.9834,376.2323,13000.0
2024-07-11 10:55:00,378.01,378.01,377.0,377.05,13788.0,376.292,376.292,375.2866,375.3363,13788.0
2024-07-11 11:00:00,377.04,377.18,376.74,376.83,22380.0,375.3264,375.4658,375.0278,375.1173,22380.0
2024-07-11 11:05:00,376.86,377.64,376.71,377.62,19770.0,375.1472,375.9237,374.9979,375.9038,19770.0
2024-07-11 11:10:00,377.59,377.68,376.65,377.18,15822.0,375.8739,375.9635,374.9382,375.4658,15822.0
2024-07-11 11:15:00,377.27,377.27,376.78,376.86,4950.0,375.5553,375.5553,375.0676,375.1472,4950.0
2024-07-11 11:20:00,376.78,376.85,375.7,375.7,36538.0,375.0676,375.1373,373.9925,373.9925,36538.0
2024-07-11 11:25:00,375.81,375.9,375.42,375.42,8861.0,374.102,374.1916,373.7138,373.7138,8861.0
2024-07-11 11:30:00,375.36,375.49,375.06,375.21,6995.0,373.654,373.7834,373.3554,373.5047,6995.0
2024-07-11 11:35:00,375.23,375.24,374.93,374.94,4754.0,373.5246,373.5346,373.226,373.2359,4754.0
2024-07-11 11:40:00,374.94,374.96,374.35,374.94,31555.0,373.2359,373.2558,372.6486,373.2359,31555.0
2024-07-11 11:45:00,375.01,375.34,374.74,375.03,20091.0,373.3056,373.6341,373.0368,373.3255,20091.0
2024-07-11 11:50:00,375.21,375.23,374.66,374.85,39221.0,373.5047,373.5246,372.9572,373.1463,39221.0
2024-07-11 11:55:00,374.86,374.93,374.58,374.69,6299.0,373.1563,373.226,372.8776,372.9871,6299.0
2024-07-11 12:00:00,374.72,374.75,374.38,374.48,7240.0,373.0169,373.0468,372.6785,372.778,7240.0
2024-07-11 12:05:00,374.49,375.48,374.49,375.48,7027.0,372.788,373.7735,372.788,373.7735,7027.0
2024-07-11 12:10:00,375.51,375.84,375.51,375.54,7944.0,373.8033,374.1318,373.8033,373.8332,7944.0
2024-07-11 12:15:00,375.16,375.35,375.04,375.13,2885.0,373.4549,373.6441,373.3355,373.4251,2885.0
2024-07-11 12:20:00,375.09,375.24,374.91,375.1,23098.0,373.3853,373.5346,373.2061,373.3952,23098.0
2024-07-11 12:25:00,375.01,375.23,375.01,375.14,6284.0,373.3056,373.5246,373.3056,373.435,6284.0
2024-07-11 12:30:00,375.69,375.96,375.56,375.91,1650.0,373.9825,374.2513,373.8531,374.2015,1650.0
2024-07-11 12:35:00,376.15,376.31,376.11,376.11,5566.0,374.4404,374.5997,374.4006,374.4006,5566.0
2024-07-11 12:40:00,376.2,376.25,376.06,376.1,803.0,374.4902,374.54,374.3508,374.3907,803.0
2024-07-11 12:45:00,375.91,375.91,374.84,374.87,10498.0,374.2015,374.2015,373.1364,373.1663,10498.0
2024-07-11 12:50:00,374.87,375.04,374.63,374.7,11030.0,373.1663,373.3355,372.9273,372.997,11030.0
2024-07-11 12:55:00,374.73,374.99,374.66,374.69,9270.0,373.0269,373.2857,372.9572,372.9871,9270.0
2024-07-11 13:00:00,374.75,374.99,374.28,374.47,11615.0,373.0468,373.2857,372.5789,372.7681,11615.0
2024-07-11 13:05:00,374.44,374.93,374.44,374.86,5257.0,372.7382,373.226,372.7382,373.1563,5257.0
2024-07-11 13:10:00,374.89,375.14,374.46,375.09,10508.0,373.1862,373.435,372.7581,373.3853,10508.0
2024-07-11 13:15:00,375.09,375.35,375.09,375.17,2940.0,373.3853,373.6441,373.3853,373.4649,2940.0
2024-07-11 13:20:00,375.24,375.35,374.76,374.81,3099.0,373.5346,373.6441,373.0568,373.1065,3099.0
2024-07-11 13:25:00,374.97,375.4,374.94,375.4,1488.0,373.2658,373.6938,373.2359,373.6938,1488.0
2024-07-11 13:30:00,375.21,375.23,374.91,374.91,3754.0,373.5047,373.5246,373.2061,373.2061,3754.0
2024-07-11 13:35:00,374.89,375.14,374.65,374.65,1712.0,373.1862,373.435,372.9473,372.9473,1712.0
2024-07-11 13:40:00,374.66,374.85,374.54,374.54,2519.0,372.9572,373.1463,372.8378,372.8378,2519.0
2024-07-11 13:45:00,374.48,374.48,374.02,374.16,7345.0,372.778,372.778,372.3201,372.4595,7345.0
2024-07-11 13:50:00,373.96,374.14,373.86,373.88,4072.0,372.2604,372.4396,372.1608,372.1808,4072.0
2024-07-11 13:55:00,373.84,373.95,373.56,373.59,5614.0,372.1409,372.2504,371.8622,371.8921,5614.0
2024-07-11 14:00:00,373.71,373.81,373.49,373.56,6126.0,372.0115,372.1111,371.7925,371.8622,6126.0
2024-07-11 14:05:00,373.65,373.88,373.58,373.75,2128.0,371.9518,372.1808,371.8821,372.0513,2128.0
2024-07-11 14:10:00,373.7,374.1,373.62,374.1,4436.0,372.0016,372.3998,371.9219,372.3998,4436.0
2024-07-11 14:15:00,374.1,374.37,374.09,374.31,5319.0,372.3998,372.6685,372.3898,372.6088,5319.0
2024-07-11 14:20:00,374.46,374.76,374.46,374.57,6877.0,372.7581,373.0568,372.7581,372.8676,6877.0
2024-07-11 14:25:00,374.48,374.48,374.22,374.23,4134.0,372.778,372.778,372.5192,372.5292,4134.0
2024-07-11 14:30:00,374.21,375.24,374.18,375.08,3581.0,372.5093,373.5346,372.4794,373.3753,3581.0
2024-07-11 14:35:00,374.99,375.15,374.99,375.15,8461.0,373.2857,373.445,373.2857,373.445,8461.0
2024-07-11 14:40:00,375.07,375.26,375.05,375.25,6538.0,373.3653,373.5545,373.3454,373.5445,6538.0
2024-07-11 14:45:00,375.19,375.22,374.89,374.89,1950.0,373.4848,373.5147,373.1862,373.1862,1950.0
2024-07-11 14:50:00,374.98,375.3,374.88,375.09,34045.0,373.2758,373.5943,373.1762,373.3853,34045.0
2024-07-11 14:55:00,375.16,375.29,375.08,375.23,13677.0,373.4549,373.5843,373.3753,373.5246,13677.0
2024-07-11 15:00:00,375.3,375.65,375.25,375.65,7771.0,373.5943,373.9427,373.5445,373.9427,7771.0
2024-07-11 15:05:00,375.7,375.7,375.55,375.59,3441.0,373.9925,373.9925,373.8432,373.883,3441.0
2024-07-11 15:10:00,375.65,375.68,375.24,375.28,8379.0,373.9427,373.9726,373.5346,373.5744,8379.0
2024-07-11 15:15:00,375.29,375.48,375.28,375.4,4521.0,373.5843,373.7735,373.5744,373.6938,4521.0
2024-07-11 15:20:00,375.36,375.37,375.26,375.27,3627.0,373.654,373.664,373.5545,373.5644,3627.0
2024-07-11 15:25:00,375.31,375.31,374.66,374.66,4647.0,373.6043,373.6043,372.9572,372.9572,4647.0
2024-07-11 15:30:00,374.81,374.93,374.73,374.93,8287.0,373.1065,373.226,373.0269,373.226,8287.0
2024-07-11 15:35:00,374.95,375.77,374.94,375.65,11970.0,373.2459,374.0622,373.2359,373.9427,11970.0
2024-07-11 15:40:00,375.65,375.65,374.99,374.99,21014.0,373.9427,373.9427,373.2857,373.2857,21014.0
2024-07-11 15:45:00,374.9,375.35,374.89,375.21,19442.0,373.1961,373.6441,373.1862,373.5047,19442.0
2024-07-11 15:50:00,375.24,375.45,374.75,374.87,57658.0,373.5346,373.7436,373.0468,373.1663,57658.0
2024-07-11 15:55:00,374.88,375.18,374.53,374.53,75234.0,373.1762,373.4748,372.8278,372.8278,75234.0
2024-07-12 09:30:00,374.76,375.27,374.42,374.53,37912.0,373.0568,373.5644,372.7183,372.8278,37912.0
2024-07-12 09:35:00,374.71,375.08,374.4,375.04,41963.0,373.007,373.3753,372.6984,373.3355,41963.0
2024-07-12 09:40:00,375.03,375.42,374.63,374.69,25259.0,373.3255,373.7138,372.9273,372.9871,25259.0
2024-07-12 09:45:00,374.67,375.74,374.66,375.66,9113.0,372.9672,374.0323,372.9572,373.9527,9113.0
2024-07-12 09:50:00,375.76,376.17,375.67,376.06,17936.0,374.0522,374.4603,373.9626,374.3508,17936.0
2024-07-12 09:55:00,376.17,376.84,376.01,376.83,5723.0,374.4603,375.1273,374.3011,375.1173,5723.0
2024-07-12 10:00:00,376.89,377.25,376.59,376.82,5108.0,375.1771,375.5354,374.8784,375.1074,5108.0
2024-07-12 10:05:00,376.83,377.09,376.66,377.07,3568.0,375.1173,375.3762,374.9481,375.3563,3568.0
2024-07-12 10:10:00,377.11,377.43,376.9,376.93,6761.0,375.3961,375.7146,375.187,375.2169,6761.0
2024-07-12 10:15:00,377.06,377.06,376.49,376.75,5800.0,375.3463,375.3463,374.7789,375.0377,5800.0
2024-07-12 10:20:00,376.72,376.79,376.18,376.58,6077.0,375.0078,375.0775,374.4703,374.8685,6077.0
2024-07-12 10:25:00,376.78,376.89,376.62,376.64,14331.0,375.0676,375.1771,374.9083,374.9282,14331.0
2024-07-12 10:30:00,376.69,377.55,376.61,377.54,5632.0,374.978,375.8341,374.8983,375.8241,5632.0
2024-07-12 10:35:00,377.52,377.92,377.44,377.87,5682.0,375.8042,376.2024,375.7246,376.1526,5682.0
2024-07-12 10:40:00,378.07,378.34,378.07,378.34,4413.0,376.3517,376.6205,376.3517,376.6205,4413.0
2024-07-12 10:45:00,378.29,378.45,378.15,378.42,11723.0,376.5707,376.73,376.4313,376.7001,11723.0
2024-07-12 10:50:00,378.44,378.53,378.28,378.47,6095.0,376.72,376.8096,376.5608,376.7499,6095.0
2024-07-12 10:55:00,378.42,378.45,378.1,378.13,9592.0,376.7001,376.73,376.3816,376.4114,9592.0
2024-07-12 11:00:00,378.14,378.29,377.98,378.11,5516.0,376.4214,376.5707,376.2621,376.3915,5516.0
2024-07-12 11:05:00,378.05,378.57,378.05,378.43,11257.0,376.3318,376.8494,376.3318,376.7101,11257.0
2024-07-12 11:10:00,378.46,378.56,378.36,378.4,8948.0,376.7399,376.8395,376.6404,376.6802,8948.0
2024-07-12 11:15:00,378.4,378.44,378.01,378.01,4374.0,376.6802,376.72,376.292,376.292,4374.0
2024-07-12 11:20:00,378.08,378.22,377.99,378.0,5785.0,376.3617,376.501,376.2721,376.282,5785.0
2024-07-12 11:25:00,378.11,378.46,378.06,378.46,5140.0,376.3915,376.7399,376.3418,376.7399,5140.0
2024-07-12 11:30:00,378.43,378.43,378.12,378.15,11950.0,376.7101,376.7101,376.4015,376.4313,11950.0
2024-07-12 11:35:00,378.19,378.4,378.14,378.4,100902.0,376.4712,376.6802,376.4214,376.6802,100902.0
2024-07-12 11:40:00,378.4,378.57,378.37,378.57,26609.0,376.6802,376.8494,376.6503,376.8494,26609.0
2024-07-12 11:45:00,378.49,378.5,378.36,378.39,12469.0,376.7698,376.7798,376.6404,376.6703,12469.0
2024-07-12 11:50:00,378.41,378.43,378.15,378.35,5374.0,376.6902,376.7101,376.4313,376.6304,5374.0
2024-07-12 11:55:00,378.27,378.35,377.4,377.4,8013.0,376.5508,376.6304,375.6848,375.6848,8013.0
2024-07-12 12:00:00,377.42,377.74,377.3,377.73,5989.0,375.7047,376.0232,375.5852,376.0133,5989.0
2024-07-12 12:05:00,377.52,377.58,376.85,376.96,2108.0,375.8042,375.8639,375.1373,375.2468,2108.0
2024-07-12 12:10:00,376.97,377.06,376.77,376.97,7946.0,375.2567,375.3463,375.0576,375.2567,7946.0
2024-07-12 12:15:00,376.94,377.27,376.93,377.17,3036.0,375.2268,375.5553,375.2169,375.4558,3036.0
2024-07-12 12:20:00,377.15,377.5,377.15,377.5,1693.0,375.4359,375.7843,375.4359,375.7843,1693.0
2024-07-12 12:25:00,377.5,377.53,377.26,377.34,7212.0,375.7843,375.8142,375.5454,375.625,7212.0
2024-07-12 12:30:00,377.41,377.41,377.17,377.27,3632.0,375.6947,375.6947,375.4558,375.5553,3632.0
2024-07-12 12:35:00,377.28,377.69,377.28,377.63,1569.0,375.5653,375.9734,375.5653,375.9137,1569.0
2024-07-12 12:40:00,377.6,377.63,377.46,377.49,15197.0,375.8838,375.9137,375.7445,375.7743,15197.0
2024-07-12 12:45:00,377.47,377.62,377.37,377.44,2266.0,375.7544,375.9038,375.6549,375.7246,2266.0
2024-07-12 12:50:00,377.57,377.89,377.57,377.89,27141.0,375.854,376.1725,375.854,376.1725,27141.0
2024-07-12 12:55:00,377.94,378.15,377.88,378.15,7834.0,376.2223,376.4313,376.1626,376.4313,7834.0
2024-07-12 13:00:00,378.1,378.12,378.05,378.06,732.0,376.3816,376.4015,376.3318,376.3418,732.0
2024-07-12 13:05:00,378.12,378.23,378.12,378.22,2102.0,376.4015,376.511,376.4015,376.501,2102.0
2024-07-12 13:10:00,378.23,378.43,378.2,378.41,7399.0,376.511,376.7101,376.4811,376.6902,7399.0
2024-07-12 13:15:00,378.44,378.51,378.34,378.34,2047.0,376.72,376.7897,376.6205,376.6205,2047.0
2024-07-12 13:20:00,378.32,378.58,378.32,378.58,3699.0,376.6006,376.8594,376.6006,376.8594,3699.0
2024-07-12 13:25:00,378.56,378.76,378.52,378.71,6178.0,376.8395,377.0386,376.7997,376.9888,6178.0
2024-07-12 13:30:00,378.71,378.98,378.63,378.95,9666.0,376.9888,377.2576,376.9092,377.2277,9666.0
2024-07-12 13:35:00,378.98,379.12,378.97,379.07,5197.0,377.2576,377.3969,377.2476,377.3472,5197.0
2024-07-12 13:40:00,379.1,379.49,379.02,379.45,25182.0,377.377,377.7653,377.2974,377.7254,25182.0
2024-07-12 13:45:00,379.44,379.74,379.37,379.72,5582.0,377.7155,378.0141,377.6458,377.9942,5582.0
2024-07-12 13:50:00,379.7,379.85,379.62,379.78,9128.0,377.9743,378.1236,377.8947,378.0539,9128.0
2024-07-12 13:55:00,379.73,379.84,379.3,379.34,5148.0,378.0042,378.1137,377.5761,377.6159,5148.0
2024-07-12 14:00:00,379.34,379.53,379.06,379.47,3978.0,377.6159,377.8051,377.3372,377.7453,3978.0
2024-07-12 14:05:00,379.56,379.56,379.27,379.4,2479.0,377.8349,377.8349,377.5463,377.6757,2479.0
2024-07-12 14:10:00,379.52,379.56,379.35,379.51,2137.0,377.7951,377.8349,377.6259,377.7852,2137.0
2024-07-12 14:15:00,379.47,379.48,379.33,379.33,3800.0,377.7453,377.7553,377.606,377.606,3800.0
2024-07-12 14:20:00,379.37,379.43,378.98,378.98,2867.0,377.6458,377.7055,377.2576,377.2576,2867.0
2024-07-12 14:25:00,378.96,379.32,378.96,379.32,1835.0,377.2377,377.596,377.2377,377.596,1835.0
2024-07-12 14:30:00,379.32,379.35,379.18,379.3,10578.0,377.596,377.6259,377.4567,377.5761,10578.0
2024-07-12 14:35:00,379.35,379.4,379.25,379.4,7127.0,377.6259,377.6757,377.5263,377.6757,7127.0
2024-07-12 14:40:00,379.42,379.48,379.33,379.37,11016.0,377.6956,377.7553,377.606,377.6458,11016.0
2024-07-12 14:45:00,379.39,379.48,379.38,379.41,2419.0,377.6657,377.7553,377.6558,377.6856,2419.0
2024-07-12 14:50:00,379.42,379.43,379.18,379.18,7158.0,377.6956,377.7055,377.4567,377.4567,7158.0
2024-07-12 14:55:00,379.2,379.59,379.2,379.59,5154.0,377.4766,377.8648,377.4766,377.8648,5154.0
2024-07-12 15:00:00,379.53,379.6,379.34,379.36,33004.0,377.8051,377.8748,377.6159,377.6358,33004.0
2024-07-12 15:05:00,379.37,379.56,379.28,379.36,41321.0,377.6458,377.8349,377.5562,377.6358,41321.0
2024-07-12 15:10:00,379.36,379.39,379.0,379.1,23404.0,377.6358,377.6657,377.2775,377.377,23404.0
2024-07-12 15:15:00,379.08,379.11,378.96,379.05,3970.0,377.3571,377.387,377.2377,377.3273,3970.0
2024-07-12 15:20:00,379.02,379.02,378.86,378.96,3569.0,377.2974,377.2974,377.1381,377.2377,3569.0
2024-07-12 15:25:00,378.92,379.2,378.92,379.12,78628.0,377.1978,377.4766,377.1978,377.3969,78628.0
2024-07-12 15:30:00,379.13,379.14,377.96,378.58,51147.0,377.4069,377.4168,376.2422,376.8594,51147.0
2024-07-12 15:35:00,378.57,378.57,377.53,377.77,12604.0,376.8494,376.8494,375.8142,376.0531,12604.0
2024-07-12 15:40:00,377.73,377.77,377.0,377.02,125408.0,376.0133,376.0531,375.2866,375.3065,125408.0
2024-07-12 15:45:00,377.25,377.37,376.75,376.75,4625.0,375.5354,375.6549,375.0377,375.0377,4625.0
2024-07-12 15:50:00,376.82,377.18,376.05,377.18,40362.0,375.1074,375.4658,374.3409,375.4658,40362.0
2024-07-12 15:55:00,377.18,377.18,376.12,376.75,82411.0,375.4658,375.4658,374.4106,375.0377,82411.0
2024-07-15 09:30:00,378.82,379.38,378.45,379.24,29938.0,377.0983,377.6558,376.73,377.5164,29938.0
2024-07-15 09:35:00,378.96,379.02,378.58,378.98,7123.0,377.2377,377.2974,376.8594,377.2576,7123.0
2024-07-15 09:40:00,379.29,379.56,378.4,378.4,11951.0,377.5662,377.8349,376.6802,376.6802,11951.0
2024-07-15 09:45:00,378.2,378.87,378.08,378.57,15567.0,376.4811,377.1481,376.3617,376.8494,15567.0
2024-07-15 09:50:00,378.53,378.86,378.19,378.6,3402.0,376.8096,377.1381,376.4712,376.8793,3402.0
2024-07-15 09:55:00,378.74,378.9,378.42,378.85,8312.0,377.0187,377.1779,376.7001,377.1282,8312.0
2024-07-15 10:00:00,378.89,379.48,378.88,379.47,6490.0,377.168,377.7553,377.158,377.7453,6490.0
2024-07-15 10:05:00,379.43,379.68,379.23,379.63,11462.0,377.7055,377.9544,377.5064,377.9046,11462.0
2024-07-15 10:10:00,379.27,379.56,379.27,379.39,4906.0,377.5463,377.8349,377.5463,377.6657,4906.0
2024-07-15 10:15:00,379.41,379.45,379.04,379.22,47057.0,377.6856,377.7254,377.3173,377.4965,47057.0
2024-07-15 10:20:00,379.14,379.48,379.11,379.45,7849.0,377.4168,377.7553,377.387,377.7254,7849.0
2024-07-15 10:25:00,379.44,379.81,379.39,379.71,5052.0,377.7155,378.0838,377.6657,377.9843,5052.0
2024-07-15 10:30:00,379.68,380.04,379.68,379.93,33008.0,377.9544,378.3128,377.9544,378.2033,33008.0
2024-07-15 10:35:00,380.01,380.35,379.99,380.04,3010.0,378.2829,378.6213,378.263,378.3128,3010.0
2024-07-15 10:40:00,380.01,380.29,380.01,380.23,3947.0,378.2829,378.5616,378.2829,378.5019,3947.0
2024-07-15 10:45:00,380.25,380.26,379.9,380.13,3634.0,378.5218,378.5318,378.1734,378.4023,3634.0
2024-07-15 10:50:00,380.18,380.38,380.17,380.25,7663.0,378.4521,378.6512,378.4422,378.5218,7663.0
2024-07-15 10:55:00,380.26,380.46,380.26,380.28,32545.0,378.5318,378.7308,378.5318,378.5517,32545.0
2024-07-15 11:00:00,380.28,380.66,380.24,380.63,4654.0,378.5517,378.9299,378.5118,378.9001,4654.0
2024-07-15 11:05:00,380.63,380.74,380.52,380.55,3216.0,378.9001,379.0096,378.7906,378.8204,3216.0
2024-07-15 11:10:00,380.57,380.87,380.57,380.87,2519.0,378.8403,379.139,378.8403,379.139,2519.0
2024-07-15 11:15:00,380.89,381.12,380.82,381.11,14947.0,379.1589,379.3879,379.0892,379.3779,14947.0
2024-07-15 11:20:00,381.12,381.3,381.11,381.28,4698.0,379.3879,379.567,379.3779,379.5471,4698.0
2024-07-15 11:25:00,381.17,381.17,380.16,380.16,3648.0,379.4376,379.4376,378.4322,378.4322,3648.0
2024-07-15 11:30:00,380.14,380.2,379.59,379.76,5338.0,378.4123,378.472,377.8648,378.034,5338.0
2024-07-15 11:35:00,379.78,380.21,379.68,380.21,2629.0,378.0539,378.482,377.9544,378.482,2629.0
2024-07-15 11:40:00,380.19,380.19,379.53,379.53,1784.0,378.4621,378.4621,377.8051,377.8051,1784.0
2024-07-15 11:45:00,379.66,379.66,379.12,379.47,6004.0,377.9345,377.9345,377.3969,377.7453,6004.0
2024-07-15 11:50:00,379.54,379.56,379.32,379.39,2645.0,377.815,377.8349,377.596,377.6657,2645.0
2024-07-15 11:55:00,379.22,379.65,379.14,379.62,5125.0,377.4965,377.9245,377.4168,377.8947,5125.0
2024-07-15 12:00:00,379.6,379.63,379.33,379.33,2776.0,377.8748,377.9046,377.606,377.606,2776.0
2024-07-15 12:05:00,378.99,379.04,378.75,378.75,3397.0,377.2675,377.3173,377.0286,377.0286,3397.0
2024-07-15 12:10:00,378.64,378.64,378.22,378.28,31651.0,376.9191,376.9191,376.501,376.5608,31651.0
2024-07-15 12:15:00,378.15,378.34,377.8,377.8,10554.0,376.4313,376.6205,376.0829,376.0829,10554.0
2024-07-15 12:20:00,377.75,378.56,377.69,378.54,32289.0,376.0332,376.8395,375.9734,376.8196,32289.0
2024-07-15 12:25:00,378.45,378.7,378.4,378.66,6673.0,376.73,376.9788,376.6802,376.939,6673.0
2024-07-15 12:30:00,378.67,378.67,378.48,378.63,2908.0,376.949,376.949,376.7598,376.9092,2908.0
2024-07-15 12:35:00,378.73,378.76,378.53,378.76,1157.0,377.0087,377.0386,376.8096,377.0386,1157.0
2024-07-15 12:40:00,378.56,378.84,378.55,378.72,2843.0,376.8395,377.1182,376.8295,376.9988,2843.0
2024-07-15 12:45:00,378.41,378.58,378.41,378.58,900.0,376.6902,376.8594,376.6902,376.8594,900.0
2024-07-15 12:50:00,378.55,378.56,378.43,378.54,1391.0,376.8295,376.8395,376.7101,376.8196,1391.0
2024-07-15 12:55:00,378.61,378.96,378.6,378.7,1132.0,376.8893,377.2377,376.8793,376.9788,1132.0
2024-07-15 13:00:00,378.67,378.67,377.65,378.05,4660.0,376.949,376.949,375.9336,376.3318,4660.0
2024-07-15 13:05:00,377.98,378.47,377.98,378.24,1557.0,376.2621,376.7499,376.2621,376.5209,1557.0
2024-07-15 13:10:00,378.29,378.29,377.87,377.87,2645.0,376.5707,376.5707,376.1526,376.1526,2645.0
2024-07-15 13:15:00,377.96,378.1,377.66,378.1,9538.0,376.2422,376.3816,375.9436,376.3816,9538.0
2024-07-15 13:20:00,378.17,378.54,378.0,378.54,8566.0,376.4513,376.8196,376.282,376.8196,8566.0
2024-07-15 13:25:00,378.55,378.58,377.87,377.88,3758.0,376.8295,376.8594,376.1526,376.1626,3758.0
2024-07-15 13:30:00,377.58,377.79,377.09,377.51,5130.0,375.8639,376.073,375.3762,375.7943,5130.0
2024-07-15 13:35:00,377.53,377.54,377.29,377.39,1967.0,375.8142,375.8241,375.5753,375.6748,1967.0
2024-07-15 13:40:00,377.41,377.59,377.36,377.36,987.0,375.6947,375.8739,375.6449,375.6449,987.0
2024-07-15 13:45:00,377.35,377.37,377.24,377.32,3258.0,375.635,375.6549,375.5255,375.6051,3258.0
2024-07-15 13:50:00,377.48,377.83,377.42,377.42,9173.0,375.7644,376.1128,375.7047,375.7047,9173.0
2024-07-15 13:55:00,377.32,377.38,377.09,377.31,4318.0,375.6051,375.6648,375.3762,375.5952,4318.0
2024-07-15 14:00:00,377.25,377.42,377.05,377.41,4470.0,375.5354,375.7047,375.3363,375.6947,4470.0
2024-07-15 14:05:00,377.42,377.42,377.26,377.3,4158.0,375.7047,375.7047,375.5454,375.5852,4158.0
2024-07-15 14:10:00,377.33,377.54,376.96,377.16,6235.0,375.6151,375.8241,375.2468,375.4458,6235.0
2024-07-15 14:15:00,377.15,377.22,377.03,377.06,33416.0,375.4359,375.5056,375.3164,375.3463,33416.0
2024-07-15 14:20:00,377.19,377.74,377.1,377.69,8501.0,375.4757,376.0232,375.3861,375.9734,8501.0
2024-07-15 14:25:00,377.66,377.84,377.49,377.75,5696.0,375.9436,376.1228,375.7743,376.0332,5696.0
2024-07-15 14:30:00,377.8,378.42,377.76,378.31,15594.0,376.0829,376.7001,376.0431,376.5906,15594.0
2024-07-15 14:35:00,378.33,378.37,377.72,377.87,9311.0,376.6105,376.6503,376.0033,376.1526,9311.0
2024-07-15 14:40:00,377.91,377.95,377.55,377.7,5688.0,376.1924,376.2323,375.8341,375.9834,5688.0
2024-07-15 14:45:00,377.75,378.05,377.63,378.01,10570.0,376.0332,376.3318,375.9137,376.292,10570.0
2024-07-15 14:50:00,378.0,378.01,377.82,377.93,1469.0,376.282,376.292,376.1028,376.2123,1469.0
2024-07-15 14:55:00,377.88,378.22,377.85,378.19,29910.0,376.1626,376.501,376.1327,376.4712,29910.0
2024-07-15 15:00:00,378.13,378.25,378.03,378.11,4761.0,376.4114,376.5309,376.3119,376.3915,4761.0
2024-07-15 15:05:00,378.15,378.39,377.97,378.22,10624.0,376.4313,376.6703,376.2522,376.501,10624.0
2024-07-15 15:10:00,378.24,378.31,378.18,378.28,2530.0,376.5209,376.5906,376.4612,376.5608,2530.0
2024-07-15 15:15:00,378.3,378.64,378.2,378.61,4905.0,376.5807,376.9191,376.4811,376.8893,4905.0
2024-07-15 15:20:00,378.6,378.6,378.22,378.41,8425.0,376.8793,376.8793,376.501,376.6902,8425.0
2024-07-15 15:25:00,378.43,378.43,378.17,378.2,7046.0,376.7101,376.7101,376.4513,376.4811,7046.0
2024-07-15 15:30:00,378.24,378.5,378.12,378.33,5166.0,376.5209,376.7798,376.4015,376.6105,5166.0
2024-07-15 15:35:00,378.37,378.37,377.57,377.67,9470.0,376.6503,376.6503,375.854,375.9535,9470.0
2024-07-15 15:40:00,377.68,377.81,377.22,377.26,64071.0,375.9635,376.0929,375.5056,375.5454,64071.0
2024-07-15 15:45:00,377.28,377.37,376.81,377.1,124766.0,375.5653,375.6549,375.0974,375.3861,124766.0
2024-07-15 15:50:00,377.1,377.45,376.26,377.34,118936.0,375.3861,375.7345,374.5499,375.625,118936.0
2024-07-15 15:55:00,377.31,378.03,377.15,377.97,42270.0,375.5952,376.3119,375.4359,376.2522,42270.0
2024-07-16 09:30:00,379.3,379.7,378.92,379.59,18715.0,377.5761,377.9743,377.1978,377.8648,18715.0
2024-07-16 09:35:00,379.4,379.76,378.99,379.76,11480.0,377.6757,378.034,377.2675,378.034,11480.0
2024-07-16 09:40:00,379.66,379.66,378.81,378.81,7223.0,377.9345,377.9345,377.0883,377.0883,7223.0
2024-07-16 09:45:00,378.86,378.98,378.41,378.47,2722.0,377.1381,377.2576,376.6902,376.7499,2722.0
2024-07-16 09:50:00,378.55,378.76,378.44,378.56,8296.0,376.8295,377.0386,376.72,376.8395,8296.0
2024-07-16 09:55:00,378.56,378.56,377.34,377.47,5747.0,376.8395,376.8395,375.625,375.7544,5747.0
2024-07-16 10:00:00,377.5,377.68,376.28,376.36,7067.0,375.7843,375.9635,374.5698,374.6495,7067.0
2024-07-16 10:05:00,376.36,376.4,375.81,376.08,9759.0,374.6495,374.6893,374.102,374.3708,9759.0
2024-07-16 10:10:00,376.12,376.52,376.02,376.14,12172.0,374.4106,374.8088,374.311,374.4305,12172.0
2024-07-16 10:15:00,376.01,376.67,375.92,376.67,22431.0,374.3011,374.9581,374.2115,374.9581,22431.0
2024-07-16 10:20:00,376.71,376.81,376.07,376.18,5377.0,374.9979,375.0974,374.3608,374.4703,5377.0
2024-07-16 10:25:00,376.21,376.74,376.15,376.57,7444.0,374.5002,375.0278,374.4404,374.8585,7444.0
2024-07-16 10:30:00,376.45,376.89,376.41,376.64,5351.0,374.7391,375.1771,374.6993,374.9282,5351.0
2024-07-16 10:35:00,376.61,376.75,376.28,376.75,4055.0,374.8983,375.0377,374.5698,375.0377,4055.0
2024-07-16 10:40:00,376.98,377.48,376.98,377.2,4753.0,375.2667,375.7644,375.2667,375.4857,4753.0
2024-07-16 10:45:00,377.2,377.42,377.07,377.42,1629.0,375.4857,375.7047,375.3563,375.7047,1629.0
2024-07-16 10:50:00,377.4,377.56,377.04,377.13,10739.0,375.6848,375.844,375.3264,375.416,10739.0
2024-07-16 10:55:00,377.14,377.14,376.89,376.91,2454.0,375.4259,375.4259,375.1771,375.197,2454.0
2024-07-16 11:00:00,376.89,377.36,376.63,377.36,3325.0,375.1771,375.6449,374.9183,375.6449,3325.0
2024-07-16 11:05:00,377.35,377.95,377.35,377.86,5153.0,375.635,376.2323,375.635,376.1427,5153.0
2024-07-16 11:10:00,378.0,378.11,377.52,377.52,6525.0,376.282,376.3915,375.8042,375.8042,6525.0
2024-07-16 11:15:00,377.51,377.58,377.38,377.45,5253.0,375.7943,375.8639,375.6648,375.7345,5253.0
2024-07-16 11:20:00,377.46,377.46,377.24,377.44,5660.0,375.7445,375.7445,375.5255,375.7246,5660.0
2024-07-16 11:25:00,377.4,377.53,377.18,377.18,4499.0,375.6848,375.8142,375.4658,375.4658,4499.0
2024-07-16 11:30:00,377.28,377.28,376.68,376.72,4270.0,375.5653,375.5653,374.968,375.0078,4270.0
2024-07-16 11:35:00,376.7,377.06,376.63,376.97,4268.0,374.9879,375.3463,374.9183,375.2567,4268.0
2024-07-16 11:40:00,377.03,377.14,376.91,376.96,2998.0,375.3164,375.4259,375.197,375.2468,2998.0
2024-07-16 11:45:00,377.04,377.17,376.96,376.96,5089.0,375.3264,375.4558,375.2468,375.2468,5089.0
2024-07-16 11:50:00,377.0,377.44,376.98,377.27,3229.0,375.2866,375.7246,375.2667,375.5553,3229.0
2024-07-16 11:55:00,377.31,377.35,377.0,377.02,3141.0,375.5952,375.635,375.2866,375.3065,3141.0
2024-07-16 12:00:00,377.04,377.26,377.04,377.08,4712.0,375.3264,375.5454,375.3264,375.3662,4712.0
2024-07-16 12:05:00,377.13,377.14,376.47,376.52,4370.0,375.416,375.4259,374.759,374.8088,4370.0
2024-07-16 12:10:00,376.62,376.62,375.98,376.33,10752.0,374.9083,374.9083,374.2712,374.6196,10752.0
2024-07-16 12:15:00,376.46,376.47,375.59,375.93,5169.0,374.749,374.759,373.883,374.2214,5169.0
2024-07-16 12:20:00,375.95,376.08,375.67,375.91,3867.0,374.2413,374.3708,373.9626,374.2015,3867.0
2024-07-16 12:25:00,375.84,375.91,375.7,375.73,30342.0,374.1318,374.2015,373.9925,374.0223,30342.0
2024-07-16 12:30:00,375.79,375.79,375.35,375.54,8416.0,374.0821,374.0821,373.6441,373.8332,8416.0
2024-07-16 12:35:00,375.56,376.22,375.56,375.94,5244.0,373.8531,374.5101,373.8531,374.2314,5244.0
2024-07-16 12:40:00,375.93,375.97,375.65,375.65,18495.0,374.2214,374.2613,373.9427,373.9427,18495.0
2024-07-16 12:45:00,375.5,376.18,375.5,376.18,2727.0,373.7934,374.4703,373.7934,374.4703,2727.0
2024-07-16 12:50:00,376.27,376.44,376.26,376.42,1638.0,374.5599,374.7291,374.5499,374.7092,1638.0
2024-07-16 12:55:00,376.41,376.64,376.36,376.61,15901.0,374.6993,374.9282,374.6495,374.8983,15901.0
2024-07-16 13:00:00,376.6,376.6,376.42,376.43,5661.0,374.8884,374.8884,374.7092,374.7192,5661.0
2024-07-16 13:05:00,376.4,376.45,376.24,376.45,3318.0,374.6893,374.7391,374.53,374.7391,3318.0
2024-07-16 13:10:00,376.42,376.49,376.13,376.21,7706.0,374.7092,374.7789,374.4205,374.5002,7706.0
2024-07-16 13:15:00,376.21,376.3,375.92,376.12,3723.0,374.5002,374.5898,374.2115,374.4106,3723.0
2024-07-16 13:20:00,376.18,376.26,376.1,376.17,3690.0,374.4703,374.5499,374.3907,374.4603,3690.0
2024-07-16 13:25:00,376.19,376.4,376.05,376.1,2916.0,374.4803,374.6893,374.3409,374.3907,2916.0
2024-07-16 13:30:00,375.87,376.22,375.86,376.22,7297.0,374.1617,374.5101,374.1518,374.5101,7297.0
2024-07-16 13:35:00,376.2,376.2,375.92,375.96,4840.0,374.4902,374.4902,374.2115,374.2513,4840.0
2024-07-16 13:40:00,376.0,376.04,375.85,376.02,31839.0,374.2911,374.3309,374.1418,374.311,31839.0
2024-07-16 13:45:00,376.01,376.32,375.93,376.1,32787.0,374.3011,374.6097,374.2214,374.3907,32787.0
2024-07-16 13:50:00,376.06,376.19,376.01,376.19,7553.0,374.3508,374.4803,374.3011,374.4803,7553.0
2024-07-16 13:55:00,376.13,376.33,376.13,376.29,10088.0,374.4205,374.6196,374.4205,374.5798,10088.0
2024-07-16 14:00:00,376.15,376.17,375.95,376.12,6570.0,374.4404,374.4603,374.2413,374.4106,6570.0
2024-07-16 14:05:00,376.09,376.26,376.09,376.2,4147.0,374.3807,374.5499,374.3807,374.4902,4147.0
2024-07-16 14:10:00,376.2,376.25,375.94,375.99,5796.0,374.4902,374.54,374.2314,374.2812,5796.0
2024-07-16 14:15:00,375.97,375.97,375.62,375.77,6638.0,374.2613,374.2613,373.9128,374.0622,6638.0
2024-07-16 14:20:00,375.82,376.56,375.69,376.54,25499.0,374.1119,374.8486,373.9825,374.8287,25499.0
2024-07-16 14:25:00,376.54,376.56,376.38,376.4,9353.0,374.8287,374.8486,374.6694,374.6893,9353.0
2024-07-16 14:30:00,376.39,376.57,376.28,376.47,6565.0,374.6793,374.8585,374.5698,374.759,6565.0
2024-07-16 14:35:00,376.51,376.98,376.48,376.98,7767.0,374.7988,375.2667,374.7689,375.2667,7767.0
2024-07-16 14:40:00,377.06,377.29,376.98,377.27,6737.0,375.3463,375.5753,375.2667,375.5553,6737.0
2024-07-16 14:45:00,377.0,377.35,376.96,377.15,5514.0,375.2866,375.635,375.2468,375.4359,5514.0
2024-07-16 14:50:00,377.1,377.18,376.86,377.07,10197.0,375.3861,375.4658,375.1472,375.3563,10197.0
2024-07-16 14:55:00,377.05,377.38,377.0,377.37,9490.0,375.3363,375.6648,375.2866,375.6549,9490.0
2024-07-16 15:00:00,377.38,377.42,377.05,377.11,15909.0,375.6648,375.7047,375.3363,375.3961,15909.0
2024-07-16 15:05:00,377.12,377.18,376.91,377.12,18525.0,375.406,375.4658,375.197,375.406,18525.0
2024-07-16 15:10:00,377.14,377.27,377.04,377.23,24559.0,375.4259,375.5553,375.3264,375.5155,24559.0
2024-07-16 15:15:00,377.2,377.23,376.89,376.94,14037.0,375.4857,375.5155,375.1771,375.2268,14037.0
2024-07-16 15:20:00,376.93,377.13,376.83,377.05,25564.0,375.2169,375.416,375.1173,375.3363,25564.0
2024-07-16 15:25:00,377.01,377.16,376.8,377.12,14145.0,375.2965,375.4458,375.0875,375.406,14145.0
2024-07-16 15:30:00,377.1,377.35,376.87,377.27,32063.0,375.3861,375.635,375.1572,375.5553,32063.0
2024-07-16 15:35:00,377.3,377.3,376.94,377.22,20007.0,375.5852,375.5852,375.2268,375.5056,20007.0
2024-07-16 15:40:00,377.29,377.29,376.87,377.1,21344.0,375.5753,375.5753,375.1572,375.3861,21344.0
2024-07-16 15:45:00,377.06,377.09,376.79,376.85,22885.0,375.3463,375.3762,375.0775,375.1373,22885.0
2024-07-16 15:50:00,376.85,377.57,376.79,377.56,37608.0,375.1373,375.854,375.0775,375.844,37608.0
2024-07-16 15:55:00,377.56,377.73,377.23,377.5,90998.0,375.844,376.0133,375.5155,375.7843,90998.0
2024-07-17 09:30:00,370.9,370.93,370.41,370.41,17603.0,369.2143,369.2442,368.7265,368.7265,17603.0
2024-07-17 09:35:00,370.57,371.0,370.32,370.74,80289.0,368.8858,369.3138,368.6369,369.055,80289.0
2024-07-17 09:40:00,370.49,370.71,370.07,370.25,9391.0,368.8062,369.0252,368.3881,368.5673,9391.0
2024-07-17 09:45:00,370.07,370.61,369.94,370.45,7971.0,368.3881,368.9256,368.2587,368.7663,7971.0
2024-07-17 09:50:00,370.42,370.79,370.09,370.79,4931.0,368.7365,369.1048,368.408,369.1048,4931.0
2024-07-17 09:55:00,370.72,370.72,370.21,370.21,7632.0,369.0351,369.0351,368.5274,368.5274,7632.0
2024-07-17 10:00:00,370.05,370.1,368.77,368.89,17191.0,368.3682,368.4179,367.094,367.2134,17191.0
2024-07-17 10:05:00,368.89,369.02,367.76,367.89,11210.0,367.2134,367.3428,366.0886,366.218,11210.0
2024-07-17 10:10:00,367.89,368.25,367.59,368.18,24057.0,366.218,366.5763,365.9193,366.5067,24057.0
2024-07-17 10:15:00,368.02,368.73,367.95,368.7,17033.0,366.3474,367.0542,366.2777,367.0243,17033.0
2024-07-17 10:20:00,368.6,368.61,368.21,368.37,10224.0,366.9248,366.9347,366.5365,366.6958,10224.0
2024-07-17 10:25:00,368.37,368.49,367.89,368.09,10637.0,366.6958,366.8153,366.218,366.4171,10637.0
2024-07-17 10:30:00,368.08,368.7,368.02,368.64,4536.0,366.4071,367.0243,366.3474,366.9646,4536.0
2024-07-17 10:35:00,368.48,368.86,368.28,368.62,3242.0,366.8053,367.1836,366.6062,366.9447,3242.0
2024-07-17 10:40:00,368.58,368.89,368.53,368.89,8841.0,366.9048,367.2134,366.8551,367.2134,8841.0
2024-07-17 10:45:00,368.93,369.03,368.26,368.26,13508.0,367.2533,367.3528,366.5863,366.5863,13508.0
2024-07-17 10:50:00,368.28,368.32,367.86,367.94,6377.0,366.6062,366.646,366.1881,366.2678,6377.0
2024-07-17 10:55:00,368.15,368.24,367.9,368.04,5574.0,366.4768,366.5664,366.2279,366.3673,5574.0
2024-07-17 11:00:00,368.01,368.19,367.87,367.88,24183.0,366.3374,366.5166,366.1981,366.208,24183.0
2024-07-17 11:05:00,367.97,368.43,367.75,368.43,2271.0,366.2976,366.7555,366.0786,366.7555,2271.0
2024-07-17 11:10:00,368.39,368.47,367.91,368.15,6230.0,366.7157,366.7953,366.2379,366.4768,6230.0
2024-07-17 11:15:00,368.13,368.56,367.99,368.45,6583.0,366.4569,366.8849,366.3175,366.7754,6583.0
2024-07-17 11:20:00,368.41,368.86,368.25,368.6,5937.0,366.7356,367.1836,366.5763,366.9248,5937.0
2024-07-17 11:25:00,368.4,368.54,367.93,368.54,5197.0,366.7257,366.865,366.2578,366.865,5197.0
2024-07-17 11:30:00,368.55,368.59,368.22,368.5,1730.0,366.875,366.9148,366.5465,366.8252,1730.0
2024-07-17 11:35:00,368.46,368.47,368.2,368.38,7384.0,366.7854,366.7953,366.5266,366.7058,7384.0
2024-07-17 11:40:00,368.46,368.46,367.82,367.87,803.0,366.7854,366.7854,366.1483,366.1981,803.0
2024-07-17 11:45:00,367.94,367.98,367.76,367.76,2334.0,366.2678,366.3076,366.0886,366.0886,2334.0
2024-07-17 11:50:00,367.68,367.68,367.34,367.55,9050.0,366.0089,366.0089,365.6705,365.8795,9050.0
2024-07-17 11:55:00,367.74,367.93,367.68,367.93,406.0,366.0687,366.2578,366.0089,366.2578,406.0
2024-07-17 12:00:00,367.94,368.0,367.68,367.85,7720.0,366.2678,366.3275,366.0089,366.1782,7720.0
2024-07-17 12:05:00,367.81,367.91,367.66,367.67,2293.0,366.1383,366.2379,365.989,365.999,2293.0
2024-07-17 12:10:00,367.4,367.47,366.97,367.05,25499.0,365.7302,365.7999,365.3022,365.3818,25499.0
2024-07-17 12:15:00,367.19,367.3,367.05,367.27,3846.0,365.5212,365.6307,365.3818,365.6008,3846.0
2024-07-17 12:20:00,367.32,367.49,367.14,367.17,13266.0,365.6506,365.8198,365.4714,365.5013,13266.0
2024-07-17 12:25:00,367.03,367.14,366.81,366.93,6476.0,365.3619,365.4714,365.1429,365.2623,6476.0
2024-07-17 12:30:00,367.04,367.1,366.87,367.08,2013.0,365.3718,365.4316,365.2026,365.4117,2013.0
2024-07-17 12:35:00,366.95,366.95,366.59,366.91,3084.0,365.2823,365.2823,364.9239,365.2424,3084.0
2024-07-17 12:40:00,366.81,366.81,366.54,366.55,32431.0,365.1429,365.1429,364.8741,364.8841,32431.0
2024-07-17 12:45:00,366.65,366.65,366.37,366.54,8886.0,364.9836,364.9836,364.7049,364.8741,8886.0
2024-07-17 12:50:00,366.48,367.1,366.46,366.93,16288.0,364.8144,365.4316,364.7945,365.2623,16288.0
2024-07-17 12:55:00,367.05,367.42,366.94,367.42,19932.0,365.3818,365.7501,365.2723,365.7501,19932.0
2024-07-17 13:00:00,367.38,367.5,367.16,367.21,7761.0,365.7103,365.8298,365.4913,365.5411,7761.0
2024-07-17 13:05:00,367.39,367.39,366.76,366.76,2135.0,365.7203,365.7203,365.0931,365.0931,2135.0
2024-07-17 13:10:00,366.79,366.87,366.5,366.55,3556.0,365.123,365.2026,364.8343,364.8841,3556.0
2024-07-17 13:15:00,366.58,367.1,366.47,366.99,9596.0,364.9139,365.4316,364.8044,365.3221,9596.0
2024-07-17 13:20:00,366.92,367.27,366.88,366.98,7826.0,365.2524,365.6008,365.2126,365.3121,7826.0
2024-07-17 13:25:00,366.87,367.11,366.82,367.11,12972.0,365.2026,365.4415,365.1528,365.4415,12972.0
2024-07-17 13:30:00,367.09,367.72,367.05,367.66,16126.0,365.4216,366.0488,365.3818,365.989,16126.0
2024-07-17 13:35:00,367.64,367.75,367.45,367.45,2214.0,365.9691,366.0786,365.78,365.78,2214.0
2024-07-17 13:40:00,367.43,367.43,367.14,367.15,3401.0,365.7601,365.7601,365.4714,365.4813,3401.0
2024-07-17 13:45:00,367.16,367.35,367.16,367.35,519.0,365.4913,365.6804,365.4913,365.6804,519.0
2024-07-17 13:50:00,367.29,367.29,366.89,366.89,4385.0,365.6207,365.6207,365.2225,365.2225,4385.0
2024-07-17 13:55:00,366.98,367.16,366.98,367.09,8812.0,365.3121,365.4913,365.3121,365.4216,8812.0
2024-07-17 14:00:00,367.07,367.07,366.81,366.91,3119.0,365.4017,365.4017,365.1429,365.2424,3119.0
2024-07-17 14:05:00,366.92,367.34,366.79,367.34,3365.0,365.2524,365.6705,365.123,365.6705,3365.0
2024-07-17 14:10:00,367.33,367.58,367.33,367.36,2270.0,365.6605,365.9094,365.6605,365.6904,2270.0
2024-07-17 14:15:00,367.19,367.67,367.19,367.67,6330.0,365.5212,365.999,365.5212,365.999,6330.0
2024-07-17 14:20:00,367.74,367.9,367.65,367.66,10605.0,366.0687,366.2279,365.9791,365.989,10605.0
2024-07-17 14:25:00,367.53,367.74,367.5,367.72,771.0,365.8596,366.0687,365.8298,366.0488,771.0
2024-07-17 14:30:00,367.73,368.04,367.53,367.65,2834.0,366.0587,366.3673,365.8596,365.9791,2834.0
2024-07-17 14:35:00,367.72,367.88,367.46,367.46,2269.0,366.0488,366.208,365.7899,365.7899,2269.0
2024-07-17 14:40:00,367.53,367.66,367.4,367.4,2642.0,365.8596,365.989,365.7302,365.7302,2642.0
2024-07-17 14:45:00,367.31,367.55,367.01,367.02,1883.0,365.6406,365.8795,365.342,365.3519,1883.0
2024-07-17 14:50:00,367.01,367.26,366.8,366.8,3423.0,365.342,365.5908,365.1329,365.1329,3423.0
2024-07-17 14:55:00,366.9,367.16,366.89,367.11,3082.0,365.2325,365.4913,365.2225,365.4415,3082.0
2024-07-17 15:00:00,367.28,367.31,366.89,367.01,4555.0,365.6108,365.6406,365.2225,365.342,4555.0
2024-07-17 15:05:00,366.98,367.25,366.79,367.07,7310.0,365.3121,365.5809,365.123,365.4017,7310.0
2024-07-17 15:10:00,367.14,367.65,367.14,367.25,3788.0,365.4714,365.9791,365.4714,365.5809,3788.0
2024-07-17 15:15:00,367.34,367.52,367.15,367.24,16032.0,365.6705,365.8497,365.4813,365.5709,16032.0
2024-07-17 15:20:00,367.22,367.8,367.22,367.78,115299.0,365.551,366.1284,365.551,366.1085,115299.0
2024-07-17 15:25:00,367.7,367.86,367.51,367.67,20341.0,366.0288,366.1881,365.8397,365.999,20341.0
2024-07-17 15:30:00,367.77,367.85,367.45,367.46,3256.0,366.0985,366.1782,365.78,365.7899,3256.0
2024-07-17 15:35:00,367.44,367.47,367.17,367.18,6625.0,365.77,365.7999,365.5013,365.5112,6625.0
2024-07-17 15:40:00,367.23,367.28,366.99,367.15,109865.0,365.561,365.6108,365.3221,365.4813,109865.0
2024-07-17 15:45:00,367.17,367.42,367.08,367.41,115954.0,365.5013,365.7501,365.4117,365.7402,115954.0
2024-07-17 15:50:00,367.51,367.74,367.17,367.17,115936.0,365.8397,366.0687,365.5013,365.5013,115936.0
2024-07-17 15:55:00,367.19,367.21,366.72,366.72,57161.0,365.5212,365.5411,365.0533,365.0533,57161.0
2024-07-18 09:30:00,369.7,369.7,368.67,368.83,50160.0,368.0198,368.0198,366.9944,367.1537,50160.0
2024-07-18 09:35:00,368.89,368.98,368.45,368.94,14301.0,367.2134,367.303,366.7754,367.2632,14301.0
2024-07-18 09:40:00,368.77,368.77,367.34,367.34,3944.0,367.094,367.094,365.6705,365.6705,3944.0
2024-07-18 09:45:00,367.26,367.71,367.01,367.55,7121.0,365.5908,366.0388,365.342,365.8795,7121.0
2024-07-18 09:50:00,367.68,367.73,366.79,366.79,12166.0,366.0089,366.0587,365.123,365.123,12166.0
2024-07-18 09:55:00,366.81,367.39,366.81,367.29,2005.0,365.1429,365.7203,365.1429,365.6207,2005.0
2024-07-18 10:00:00,367.43,367.71,367.03,367.62,12839.0,365.7601,366.0388,365.3619,365.9492,12839.0
2024-07-18 10:05:00,367.59,368.11,367.59,368.01,21513.0,365.9193,366.437,365.9193,366.3374,21513.0
2024-07-18 10:10:00,368.26,368.26,367.84,367.86,14351.0,366.5863,366.5863,366.1682,366.1881,14351.0
2024-07-18 10:15:00,367.85,368.25,367.84,367.91,7019.0,366.1782,366.5763,366.1682,366.2379,7019.0
2024-07-18 10:20:00,367.35,367.89,367.22,367.75,13656.0,365.6804,366.218,365.551,366.0786,13656.0
2024-07-18 10:25:00,367.74,367.85,367.03,367.1,13573.0,366.0687,366.1782,365.3619,365.4316,13573.0
2024-07-18 10:30:00,367.08,367.08,365.52,365.52,11802.0,365.4117,365.4117,363.8588,363.8588,11802.0
2024-07-18 10:35:00,365.59,365.77,365.13,365.41,28076.0,363.9284,364.1076,363.4705,363.7493,28076.0
2024-07-18 10:40:00,365.15,365.18,364.17,364.43,13915.0,363.4904,363.5203,362.5149,362.7737,13915.0
2024-07-18 10:45:00,364.54,365.01,364.13,365.01,6630.0,362.8832,363.3511,362.4751,363.3511,6630.0
2024-07-18 10:50:00,365.11,366.11,365.04,366.0,7544.0,363.4506,364.4461,363.3809,364.3366,7544.0
2024-07-18 10:55:00,365.89,366.13,365.45,365.5,5514.0,364.2271,364.466,363.7891,363.8388,5514.0
2024-07-18 11:00:00,365.42,365.62,365.2,365.3,5913.0,363.7592,363.9583,363.5402,363.6398,5913.0
2024-07-18 11:05:00,365.2,365.27,364.39,364.39,3616.0,363.5402,363.6099,362.7339,362.7339,3616.0
2024-07-18 11:10:00,364.26,364.46,363.21,363.22,6753.0,362.6045,362.8036,361.5592,361.5692,6753.0
2024-07-18 11:15:00,363.19,363.39,362.86,362.96,13697.0,361.5393,361.7384,361.2108,361.3104,13697.0
2024-07-18 11:20:00,362.91,363.1,362.5,362.54,5181.0,361.2606,361.4497,360.8525,360.8923,5181.0
2024-07-18 11:25:00,362.54,362.78,362.11,362.17,3551.0,360.8923,361.1312,360.4642,360.524,3551.0
2024-07-18 11:30:00,362.12,362.22,361.66,361.79,5293.0,360.4742,360.5737,360.0163,360.1457,5293.0
2024-07-18 11:35:00,361.83,362.75,361.78,362.74,14603.0,360.1855,361.1013,360.1357,361.0914,14603.0
2024-07-18 11:40:00,362.63,362.95,362.33,362.35,15736.0,360.9819,361.3004,360.6832,360.7032,15736.0
2024-07-18 11:45:00,362.43,362.62,361.84,361.84,29981.0,360.7828,360.9719,360.1955,360.1955,29981.0
2024-07-18 11:50:00,361.75,362.43,361.66,361.97,4428.0,360.1059,360.7828,360.0163,360.3249,4428.0
2024-07-18 11:55:00,362.05,362.15,361.77,361.78,4170.0,360.4045,360.5041,360.1258,360.1357,4170.0
2024-07-18 12:00:00,361.76,361.91,361.26,361.32,7795.0,360.1158,360.2652,359.6181,359.6778,7795.0
2024-07-18 12:05:00,361.37,362.38,361.37,362.38,6136.0,359.7276,360.733,359.7276,360.733,6136.0
2024-07-18 12:10:00,362.26,362.38,361.86,362.04,4150.0,360.6136,360.733,360.2154,360.3946,4150.0
2024-07-18 12:15:00,362.02,362.02,361.67,361.69,800.0,360.3747,360.3747,360.0262,360.0462,800.0
2024-07-18 12:20:00,361.79,362.12,361.74,361.88,4041.0,360.1457,360.4742,360.0959,360.2353,4041.0
2024-07-18 12:25:00,362.0,362.52,361.92,362.38,8430.0,360.3547,360.8724,360.2751,360.733,8430.0
2024-07-18 12:30:00,362.35,363.13,362.13,363.13,12209.0,360.7032,361.4796,360.4842,361.4796,12209.0
2024-07-18 12:35:00,363.05,363.36,362.93,363.36,1692.0,361.4,361.7086,361.2805,361.7086,1692.0
2024-07-18 12:40:00,363.34,363.56,363.11,363.41,6426.0,361.6887,361.9077,361.4597,361.7583,6426.0
2024-07-18 12:45:00,363.58,363.63,363.04,363.04,24498.0,361.9276,361.9773,361.39,361.39,24498.0
2024-07-18 12:50:00,363.0,363.27,363.0,363.1,5296.0,361.3502,361.619,361.3502,361.4497,5296.0
2024-07-18 12:55:00,362.96,363.59,362.96,363.59,3895.0,361.3104,361.9375,361.3104,361.9375,3895.0
2024-07-18 13:00:00,363.67,363.95,363.64,363.64,2313.0,362.0172,362.2959,361.9873,361.9873,2313.0
2024-07-18 13:05:00,363.49,363.49,362.91,363.06,10490.0,361.838,361.838,361.2606,361.4099,10490.0
2024-07-18 13:10:00,363.11,363.95,363.11,363.95,3412.0,361.4597,362.2959,361.4597,362.2959,3412.0
2024-07-18 13:15:00,363.9,364.15,363.84,364.15,2648.0,362.2461,362.495,362.1864,362.495,2648.0
2024-07-18 13:20:00,364.11,364.61,364.09,364.48,2024.0,362.4552,362.9529,362.4352,362.8235,2024.0
2024-07-18 13:25:00,364.17,364.17,363.83,363.93,6363.0,362.5149,362.5149,362.1764,362.276,6363.0
2024-07-18 13:30:00,363.96,364.39,363.96,363.98,6358.0,362.3058,362.7339,362.3058,362.3257,6358.0
2024-07-18 13:35:00,363.93,364.22,363.89,363.89,1529.0,362.276,362.5647,362.2362,362.2362,1529.0
2024-07-18 13:40:00,363.97,364.01,363.83,363.91,2530.0,362.3158,362.3556,362.1764,362.2561,2530.0
2024-07-18 13:45:00,364.04,364.3,364.04,364.3,1475.0,362.3855,362.6443,362.3855,362.6443,1475.0
2024-07-18 13:50:00,364.06,364.06,363.61,363.75,2376.0,362.4054,362.4054,361.9574,362.0968,2376.0
2024-07-18 13:55:00,363.76,363.76,363.38,363.49,1622.0,362.1067,362.1067,361.7285,361.838,1622.0
2024-07-18 14:00:00,363.5,363.54,363.11,363.39,1967.0,361.8479,361.8877,361.4597,361.7384,1967.0
2024-07-18 14:05:00,363.26,363.87,363.25,363.82,10048.0,361.609,362.2162,361.5991,362.1665,10048.0
2024-07-18 14:10:00,363.82,363.84,363.2,363.27,2848.0,362.1665,362.1864,361.5493,361.619,2848.0
2024-07-18 14:15:00,363.38,363.56,363.38,363.47,1462.0,361.7285,361.9077,361.7285,361.8181,1462.0
2024-07-18 14:20:00,363.65,364.05,363.41,364.04,11665.0,361.9972,362.3954,361.7583,362.3855,11665.0
2024-07-18 14:25:00,363.78,363.89,363.26,363.33,5434.0,362.1267,362.2362,361.609,361.6787,5434.0
2024-07-18 14:30:00,363.17,363.38,362.87,363.21,7252.0,361.5194,361.7285,361.2208,361.5592,7252.0
2024-07-18 14:35:00,363.42,363.46,362.96,362.97,8472.0,361.7683,361.8081,361.3104,361.3203,8472.0
2024-07-18 14:40:00,362.92,363.05,362.92,362.97,1906.0,361.2706,361.4,361.2706,361.3203,1906.0
2024-07-18 14:45:00,362.79,362.84,362.59,362.75,938.0,361.1412,361.1909,360.9421,361.1013,938.0
2024-07-18 14:50:00,362.76,363.33,362.46,363.2,4913.0,361.1113,361.6787,360.8127,361.5493,4913.0
2024-07-18 14:55:00,363.26,363.33,363.13,363.33,6711.0,361.609,361.6787,361.4796,361.6787,6711.0
2024-07-18 15:00:00,363.22,363.61,362.87,362.87,9635.0,361.5692,361.9574,361.2208,361.2208,9635.0
2024-07-18 15:05:00,362.89,363.01,362.75,362.89,4876.0,361.2407,361.3602,361.1013,361.2407,4876.0
2024-07-18 15:10:00,362.94,362.94,361.71,361.89,15811.0,361.2905,361.2905,360.0661,360.2452,15811.0
2024-07-18 15:15:00,362.01,362.34,362.01,362.19,9709.0,360.3647,360.6932,360.3647,360.5439,9709.0
2024-07-18 15:20:00,362.13,362.48,361.84,361.99,16791.0,360.4842,360.8326,360.1955,360.3448,16791.0
2024-07-18 15:25:00,362.09,362.65,362.09,362.65,5856.0,360.4443,361.0018,360.4443,361.0018,5856.0
2024-07-18 15:30:00,362.54,362.78,362.46,362.67,4054.0,360.8923,361.1312,360.8127,361.0217,4054.0
2024-07-18 15:35:00,362.79,363.6,362.69,363.6,8966.0,361.1412,361.9475,361.0416,361.9475,8966.0
2024-07-18 15:40:00,363.73,364.13,363.59,363.82,6877.0,362.0769,362.4751,361.9375,362.1665,6877.0
2024-07-18 15:45:00,363.81,364.92,363.81,364.81,74082.0,362.1565,363.2615,362.1565,363.152,74082.0
2024-07-18 15:50:00,364.77,364.77,363.2,363.22,44972.0,363.1122,363.1122,361.5493,361.5692,44972.0
2024-07-18 15:55:00,363.26,364.33,363.26,363.98,151495.0,361.609,362.6742,361.609,362.3257,151495.0
2024-07-19 09:30:00,363.94,364.56,363.24,364.56,16265.0,362.2859,362.9031,361.5891,362.9031,16265.0
2024-07-19 09:35:00,364.49,365.18,364.12,365.1,6810.0,362.8334,363.5203,362.4651,363.4407,6810.0
2024-07-19 09:40:00,365.27,366.15,364.8,364.86,4079.0,363.6099,364.4859,363.142,363.2018,4079.0
2024-07-19 09:45:00,364.76,365.02,364.38,365.02,8185.0,363.1022,363.361,362.7239,363.361,8185.0
2024-07-19 09:50:00,365.01,365.57,364.93,365.27,4290.0,363.3511,363.9085,363.2714,363.6099,4290.0
2024-07-19 09:55:00,365.24,365.57,364.79,364.81,2675.0,363.58,363.9085,363.1321,363.152,2675.0
2024-07-19 10:00:00,364.74,364.81,364.36,364.39,8260.0,363.0823,363.152,362.704,362.7339,8260.0
2024-07-19 10:05:00,364.39,365.34,364.39,365.34,7201.0,362.7339,363.6796,362.7339,363.6796,7201.0
2024-07-19 10:10:00,365.1,365.4,364.33,364.47,19340.0,363.4407,363.7393,362.6742,362.8135,19340.0
2024-07-19 10:15:00,365.17,365.41,365.05,365.05,1459.0,363.5103,363.7493,363.3909,363.3909,1459.0
2024-07-19 10:20:00,364.87,364.87,364.58,364.74,1224.0,363.2117,363.2117,362.923,363.0823,1224.0
2024-07-19 10:25:00,364.53,364.53,363.65,363.66,897.0,362.8732,362.8732,361.9972,362.0072,897.0
2024-07-19 10:30:00,363.68,364.09,363.32,363.49,7423.0,362.0271,362.4352,361.6687,361.838,7423.0
2024-07-19 10:35:00,363.44,364.04,363.44,364.04,2926.0,361.7882,362.3855,361.7882,362.3855,2926.0
2024-07-19 10:40:00,363.74,363.86,363.23,363.23,10871.0,362.0868,362.2063,361.5792,361.5792,10871.0
2024-07-19 10:45:00,363.19,364.12,363.19,363.89,4340.0,361.5393,362.4651,361.5393,362.2362,4340.0
2024-07-19 10:50:00,363.82,364.29,363.82,364.29,2099.0,362.1665,362.6343,362.1665,362.6343,2099.0
2024-07-19 10:55:00,364.17,364.32,364.07,364.22,2303.0,362.5149,362.6642,362.4153,362.5647,2303.0
2024-07-19 11:00:00,364.25,364.93,364.24,364.79,26362.0,362.5945,363.2714,362.5846,363.1321,26362.0
2024-07-19 11:05:00,364.89,364.89,364.15,364.21,3157.0,363.2316,363.2316,362.495,362.5547,3157.0
2024-07-19 11:10:00,363.82,363.82,363.32,363.39,3312.0,362.1665,362.1665,361.6687,361.7384,3312.0
2024-07-19 11:15:00,363.45,363.82,363.45,363.62,2082.0,361.7982,362.1665,361.7982,361.9674,2082.0
2024-07-19 11:20:00,363.73,364.16,363.7,363.84,4906.0,362.0769,362.5049,362.047,362.1864,4906.0
2024-07-19 11:25:00,363.73,363.78,362.72,362.72,4663.0,362.0769,362.1267,361.0715,361.0715,4663.0
2024-07-19 11:30:00,362.8,362.8,362.22,362.55,12710.0,361.1511,361.1511,360.5737,360.9022,12710.0
2024-07-19 11:35:00,362.68,362.68,362.26,362.26,1779.0,361.0317,361.0317,360.6136,360.6136,1779.0
2024-07-19 11:40:00,362.39,362.5,362.2,362.42,19112.0,360.743,360.8525,360.5538,360.7728,19112.0
2024-07-19 11:45:00,362.53,362.99,362.47,362.99,3617.0,360.8823,361.3402,360.8226,361.3402,3617.0
2024-07-19 11:50:00,362.88,363.24,362.85,363.24,8219.0,361.2307,361.5891,361.2009,361.5891,8219.0
2024-07-19 11:55:00,363.2,363.77,363.02,363.63,7291.0,361.5493,362.1167,361.3701,361.9773,7291.0
2024-07-19 12:00:00,363.64,363.86,363.64,363.65,940.0,361.9873,362.2063,361.9873,361.9972,940.0
2024-07-19 12:05:00,363.46,363.79,363.43,363.77,905.0,361.8081,362.1366,361.7782,362.1167,905.0
2024-07-19 12:10:00,363.62,363.78,363.52,363.73,1667.0,361.9674,362.1267,361.8678,362.0769,1667.0
2024-07-19 12:15:00,363.64,363.76,363.42,363.42,927.0,361.9873,362.1067,361.7683,361.7683,927.0
2024-07-19 12:20:00,363.25,363.33,362.61,362.61,12053.0,361.5991,361.6787,360.962,360.962,12053.0
2024-07-19 12:25:00,362.68,362.92,362.56,362.85,15904.0,361.0317,361.2706,360.9122,361.2009,15904.0
2024-07-19 12:30:00,362.87,362.87,362.05,362.07,10654.0,361.2208,361.2208,360.4045,360.4244,10654.0
2024-07-19 12:35:00,362.17,362.28,361.66,361.86,3357.0,360.524,360.6335,360.0163,360.2154,3357.0
2024-07-19 12:40:00,362.03,362.44,362.03,362.06,22305.0,360.3846,360.7927,360.3846,360.4145,22305.0
2024-07-19 12:45:00,362.06,362.06,361.85,361.88,3373.0,360.4145,360.4145,360.2054,360.2353,3373.0
2024-07-19 12:50:00,362.02,362.31,361.94,362.1,17290.0,360.3747,360.6633,360.295,360.4543,17290.0
2024-07-19 12:55:00,362.21,362.51,362.09,362.36,5577.0,360.5638,360.8624,360.4443,360.7131,5577.0
2024-07-19 13:00:00,362.28,362.28,361.64,361.69,9281.0,360.6335,360.6335,359.9964,360.0462,9281.0
2024-07-19 13:05:00,361.81,361.81,361.43,361.61,21671.0,360.1656,360.1656,359.7873,359.9665,21671.0
2024-07-19 13:10:00,361.65,361.74,361.32,361.39,9274.0,360.0063,360.0959,359.6778,359.7475,9274.0
2024-07-19 13:15:00,361.61,361.63,361.27,361.27,2373.0,359.9665,359.9864,359.6281,359.6281,2373.0
2024-07-19 13:20:00,361.27,361.4,360.93,361.11,15377.0,359.6281,359.7575,359.2896,359.4688,15377.0
2024-07-19 13:25:00,361.35,361.73,361.25,361.66,15332.0,359.7077,360.086,359.6082,360.0163,15332.0
2024-07-19 13:30:00,361.59,361.84,361.39,361.74,9793.0,359.9466,360.1955,359.7475,360.0959,9793.0
2024-07-19 13:35:00,361.5,361.88,361.5,361.72,2519.0,359.857,360.2353,359.857,360.076,2519.0
2024-07-19 13:40:00,361.53,361.59,361.16,361.32,30334.0,359.8869,359.9466,359.5186,359.6778,30334.0
2024-07-19 13:45:00,361.55,362.11,361.55,362.11,12348.0,359.9068,360.4642,359.9068,360.4642,12348.0
2024-07-19 13:50:00,362.0,362.0,361.66,361.69,901.0,360.3547,360.3547,360.0163,360.0462,901.0
2024-07-19 13:55:00,361.87,362.02,361.82,362.01,1587.0,360.2253,360.3747,360.1756,360.3647,1587.0
2024-07-19 14:00:00,362.08,362.14,361.96,361.97,1999.0,360.4344,360.4941,360.3149,360.3249,1999.0
2024-07-19 14:05:00,362.13,362.37,362.1,362.34,3286.0,360.4842,360.7231,360.4543,360.6932,3286.0
2024-07-19 14:10:00,362.07,362.34,362.07,362.1,2471.0,360.4244,360.6932,360.4244,360.4543,2471.0
2024-07-19 14:15:00,362.18,362.37,361.89,361.89,818.0,360.5339,360.7231,360.2452,360.2452,818.0
2024-07-19 14:20:00,361.79,361.91,361.57,361.58,12153.0,360.1457,360.2652,359.9267,359.9367,12153.0
2024-07-19 14:25:00,361.6,361.89,361.57,361.6,17271.0,359.9566,360.2452,359.9267,359.9566,17271.0
2024-07-19 14:30:00,361.59,361.65,361.35,361.48,17495.0,359.9466,360.0063,359.7077,359.8371,17495.0
2024-07-19 14:35:00,361.67,361.75,361.12,361.14,92522.0,360.0262,360.1059,359.4787,359.4987,92522.0
2024-07-19 14:40:00,361.24,361.41,361.06,361.16,59878.0,359.5982,359.7674,359.419,359.5186,59878.0
2024-07-19 14:45:00,361.29,361.57,361.11,361.54,27845.0,359.648,359.9267,359.4688,359.8968,27845.0
2024-07-19 14:50:00,361.66,361.88,361.64,361.81,11222.0,360.0163,360.2353,359.9964,360.1656,11222.0
2024-07-19 14:55:00,361.79,362.06,361.79,362.06,2714.0,360.1457,360.4145,360.1457,360.4145,2714.0
2024-07-19 15:00:00,362.07,362.79,362.07,362.79,3388.0,360.4244,361.1412,360.4244,361.1412,3388.0
2024-07-19 15:05:00,362.79,362.79,362.43,362.5,6391.0,361.1412,361.1412,360.7828,360.8525,6391.0
2024-07-19 15:10:00,362.55,362.81,362.55,362.63,6945.0,360.9022,361.1611,360.9022,360.9819,6945.0
2024-07-19 15:15:00,362.64,362.91,362.43,362.88,13856.0,360.9918,361.2606,360.7828,361.2307,13856.0
2024-07-19 15:20:00,362.86,363.02,362.72,362.81,14161.0,361.2108,361.3701,361.0715,361.1611,14161.0
2024-07-19 15:25:00,362.7,362.86,362.69,362.82,2434.0,361.0516,361.2108,361.0416,361.171,2434.0
2024-07-19 15:30:00,362.8,362.85,362.01,362.07,11843.0,361.1511,361.2009,360.3647,360.4244,11843.0
2024-07-19 15:35:00,362.17,362.23,361.49,361.57,8529.0,360.524,360.5837,359.8471,359.9267,8529.0
2024-07-19 15:40:00,361.74,361.9,361.46,361.5,2708.0,360.0959,360.2552,359.8172,359.857,2708.0
2024-07-19 15:45:00,361.69,361.73,361.55,361.63,7754.0,360.0462,360.086,359.9068,359.9864,7754.0
2024-07-19 15:50:00,361.48,361.85,361.48,361.64,14088.0,359.8371,360.2054,359.8371,359.9964,14088.0
2024-07-19 15:55:00,361.63,362.0,361.35,361.94,42401.0,359.9864,360.3547,359.7077,360.295,42401.0
2024-07-22 09:30:00,366.37,366.37,365.3,365.74,153719.0,364.7049,364.7049,363.6398,364.0778,153719.0
2024-07-22 09:35:00,365.98,366.98,365.73,366.42,20549.0,364.3167,365.3121,364.0678,364.7547,20549.0
2024-07-22 09:40:00,366.6,366.84,366.33,366.78,3071.0,364.9338,365.1728,364.6651,365.113,3071.0
2024-07-22 09:45:00,367.18,367.88,367.07,367.69,13396.0,365.5112,366.208,365.4017,366.0189,13396.0
2024-07-22 09:50:00,367.69,367.69,367.18,367.53,8701.0,366.0189,366.0189,365.5112,365.8596,8701.0
2024-07-22 09:55:00,367.34,367.46,366.67,367.04,2851.0,365.6705,365.7899,365.0035,365.3718,2851.0
2024-07-22 10:00:00,366.99,366.99,366.09,366.51,9451.0,365.3221,365.3221,364.4262,364.8443,9451.0
2024-07-22 10:05:00,366.33,366.33,365.73,365.73,11583.0,364.6651,364.6651,364.0678,364.0678,11583.0
2024-07-22 10:10:00,365.75,366.48,365.72,366.48,55693.0,364.0877,364.8144,364.0578,364.8144,55693.0
2024-07-22 10:15:00,366.55,366.8,365.92,366.34,2694.0,364.8841,365.1329,364.2569,364.675,2694.0
2024-07-22 10:20:00,366.52,366.52,366.0,366.09,1488.0,364.8542,364.8542,364.3366,364.4262,1488.0
2024-07-22 10:25:00,366.21,366.83,366.09,366.83,5393.0,364.5456,365.1628,364.4262,365.1628,5393.0
2024-07-22 10:30:00,366.69,366.94,366.36,366.86,36344.0,365.0234,365.2723,364.6949,365.1927,36344.0
2024-07-22 10:35:00,366.96,367.47,366.86,367.47,25092.0,365.2922,365.7999,365.1927,365.7999,25092.0
2024-07-22 10:40:00,367.52,367.52,367.25,367.45,2988.0,365.8497,365.8497,365.5809,365.78,2988.0
2024-07-22 10:45:00,367.5,367.5,367.19,367.23,3922.0,365.8298,365.8298,365.5212,365.561,3922.0
2024-07-22 10:50:00,367.11,367.11,366.61,366.87,9446.0,365.4415,365.4415,364.9438,365.2026,9446.0
2024-07-22 10:55:00,366.92,366.94,366.63,366.63,14788.0,365.2524,365.2723,364.9637,364.9637,14788.0
2024-07-22 11:00:00,366.58,367.05,366.58,367.05,2891.0,364.9139,365.3818,364.9139,365.3818,2891.0
2024-07-22 11:05:00,367.13,367.2,366.45,366.45,3287.0,365.4614,365.5311,364.7845,364.7845,3287.0
2024-07-22 11:10:00,366.04,366.41,366.04,366.41,1120.0,364.3764,364.7447,364.3764,364.7447,1120.0
2024-07-22 11:15:00,366.24,366.33,365.25,365.31,5556.0,364.5755,364.6651,363.59,363.6497,5556.0
2024-07-22 11:20:00,365.15,365.53,364.61,364.61,8181.0,363.4904,363.8687,362.9529,362.9529,8181.0
2024-07-22 11:25:00,364.76,364.98,364.49,364.67,15436.0,363.1022,363.3212,362.8334,363.0126,15436.0
2024-07-22 11:30:00,364.56,364.6,364.26,364.38,8946.0,362.9031,362.9429,362.6045,362.7239,8946.0
2024-07-22 11:35:00,364.37,364.78,364.32,364.78,8206.0,362.714,363.1221,362.6642,363.1221,8206.0
2024-07-22 11:40:00,364.78,364.83,364.26,364.54,15391.0,363.1221,363.1719,362.6045,362.8832,15391.0
2024-07-22 11:45:00,364.5,364.51,364.19,364.39,3239.0,362.8434,362.8533,362.5348,362.7339,3239.0
2024-07-22 11:50:00,364.44,364.94,364.31,364.9,5080.0,362.7837,363.2814,362.6542,363.2416,5080.0
2024-07-22 11:55:00,364.9,365.02,364.68,364.89,3758.0,363.2416,363.361,363.0226,363.2316,3758.0
2024-07-22 12:00:00,364.81,365.02,364.73,364.93,2498.0,363.152,363.361,363.0723,363.2714,2498.0
2024-07-22 12:05:00,364.59,365.3,364.39,365.16,19138.0,362.933,363.6398,362.7339,363.5004,19138.0
2024-07-22 12:10:00,365.23,365.23,365.15,365.16,480.0,363.5701,363.5701,363.4904,363.5004,480.0
2024-07-22 12:15:00,365.21,365.49,365.21,365.48,1881.0,363.5502,363.8289,363.5502,363.8189,1881.0
2024-07-22 12:20:00,365.53,365.65,365.31,365.61,2939.0,363.8687,363.9882,363.6497,363.9483,2939.0
2024-07-22 12:25:00,365.56,365.56,365.3,365.33,11672.0,363.8986,363.8986,363.6398,363.6696,11672.0
2024-07-22 12:30:00,365.44,365.61,365.27,365.61,5157.0,363.7791,363.9483,363.6099,363.9483,5157.0
2024-07-22 12:35:00,365.54,365.78,365.51,365.7,4201.0,363.8787,364.1176,363.8488,364.0379,4201.0
2024-07-22 12:40:00,365.77,365.9,365.77,365.88,3688.0,364.1076,364.237,364.1076,364.2171,3688.0
2024-07-22 12:45:00,365.91,366.12,365.91,366.12,2040.0,364.247,364.456,364.247,364.456,2040.0
2024-07-22 12:50:00,366.15,366.65,366.07,366.49,6157.0,364.4859,364.9836,364.4063,364.8243,6157.0
2024-07-22 12:55:00,366.68,366.75,366.43,366.43,2266.0,365.0135,365.0832,364.7646,364.7646,2266.0
2024-07-22 13:00:00,366.63,366.84,366.62,366.84,2313.0,364.9637,365.1728,364.9538,365.1728,2313.0
2024-07-22 13:05:00,366.84,367.06,366.84,367.06,4636.0,365.1728,365.3918,365.1728,365.3918,4636.0
2024-07-22 13:10:00,367.01,367.1,366.83,366.97,5517.0,365.342,365.4316,365.1628,365.3022,5517.0
2024-07-22 13:15:00,367.04,367.04,366.83,366.97,3018.0,365.3718,365.3718,365.1628,365.3022,3018.0
2024-07-22 13:20:00,366.93,367.07,366.74,367.07,2538.0,365.2623,365.4017,365.0732,365.4017,2538.0
2024-07-22 13:25:00,367.1,367.16,367.0,367.0,3786.0,365.4316,365.4913,365.332,365.332,3786.0
2024-07-22 13:30:00,366.95,367.54,366.95,367.51,4990.0,365.2823,365.8696,365.2823,365.8397,4990.0
2024-07-22 13:35:00,367.24,367.26,367.12,367.15,2282.0,365.5709,365.5908,365.4515,365.4813,2282.0
2024-07-22 13:40:00,367.07,367.33,367.07,367.2,2900.0,365.4017,365.6605,365.4017,365.5311,2900.0
2024-07-22 13:45:00,367.12,367.68,367.12,367.6,3807.0,365.4515,366.0089,365.4515,365.9293,3807.0
2024-07-22 13:50:00,367.48,367.54,367.37,367.52,6732.0,365.8098,365.8696,365.7003,365.8497,6732.0
2024-07-22 13:55:00,367.49,367.52,367.29,367.51,3372.0,365.8198,365.8497,365.6207,365.8397,3372.0
2024-07-22 14:00:00,367.45,367.77,367.45,367.71,6379.0,365.78,366.0985,365.78,366.0388,6379.0
2024-07-22 14:05:00,367.7,367.85,367.51,367.85,2079.0,366.0288,366.1782,365.8397,366.1782,2079.0
2024-07-22 14:10:00,367.94,368.01,367.66,367.85,8062.0,366.2678,366.3374,365.989,366.1782,8062.0
2024-07-22 14:15:00,367.99,368.1,367.85,368.09,6257.0,366.3175,366.427,366.1782,366.4171,6257.0
2024-07-22 14:20:00,368.07,368.41,368.05,368.41,6988.0,366.3972,366.7356,366.3773,366.7356,6988.0
2024-07-22 14:25:00,368.33,368.34,367.93,367.94,7737.0,366.656,366.6659,366.2578,366.2678,7737.0
2024-07-22 14:30:00,368.01,368.27,368.01,368.16,3084.0,366.3374,366.5963,366.3374,366.4868,3084.0
2024-07-22 14:35:00,368.13,368.26,368.06,368.16,4264.0,366.4569,366.5863,366.3872,366.4868,4264.0
2024-07-22 14:40:00,368.2,368.21,367.9,368.0,2299.0,366.5266,366.5365,366.2279,366.3275,2299.0
2024-07-22 14:45:00,368.01,368.13,368.01,368.07,2927.0,366.3374,366.4569,366.3374,366.3972,2927.0
2024-07-22 14:50:00,368.04,368.21,368.04,368.17,2779.0,366.3673,366.5365,366.3673,366.4967,2779.0
2024-07-22 14:55:00,368.06,368.1,367.81,367.81,5411.0,366.3872,366.427,366.1383,366.1383,5411.0
2024-07-22 15:00:00,367.42,367.8,367.35,367.8,35548.0,365.7501,366.1284,365.6804,366.1284,35548.0
2024-07-22 15:05:00,367.73,367.73,367.53,367.67,5207.0,366.0587,366.0587,365.8596,365.999,5207.0
2024-07-22 15:10:00,367.7,367.87,367.55,367.58,12572.0,366.0288,366.1981,365.8795,365.9094,12572.0
2024-07-22 15:15:00,367.55,367.75,367.45,367.52,4743.0,365.8795,366.0786,365.78,365.8497,4743.0
2024-07-22 15:20:00,367.46,367.67,367.46,367.67,5949.0,365.7899,365.999,365.7899,365.999,5949.0
2024-07-22 15:25:00,367.58,367.58,367.18,367.42,5664.0,365.9094,365.9094,365.5112,365.7501,5664.0
2024-07-22 15:30:00,367.39,367.65,367.3,367.32,6303.0,365.7203,365.9791,365.6307,365.6506,6303.0
2024-07-22 15:35:00,367.38,367.86,367.3,367.85,8953.0,365.7103,366.1881,365.6307,366.1782,8953.0
2024-07-22 15:40:00,367.79,368.01,367.73,367.94,67052.0,366.1184,366.3374,366.0587,366.2678,67052.0
2024-07-22 15:45:00,367.93,368.13,367.79,367.79,81732.0,366.2578,366.4569,366.1184,366.1184,81732.0
2024-07-22 15:50:00,367.67,367.84,367.39,367.39,73939.0,365.999,366.1682,365.7203,365.7203,73939.0
2024-07-22 15:55:00,367.42,367.57,367.08,367.23,89705.0,365.7501,365.8994,365.4117,365.561,89705.0
2024-07-23 09:30:00,368.01,368.18,367.5,368.18,16263.0,366.3374,366.5067,365.8298,366.5067,16263.0
2024-07-23 09:35:00,367.91,368.38,367.9,368.38,2138.0,366.2379,366.7058,366.2279,366.7058,2138.0
2024-07-23 09:40:00,369.15,369.22,368.81,369.22,4252.0,367.4723,367.5419,367.1338,367.5419,4252.0
2024-07-23 09:45:00,369.38,369.44,368.7,369.44,10577.0,367.7012,367.7609,367.0243,367.7609,10577.0
2024-07-23 09:50:00,368.97,368.97,368.67,368.94,7570.0,367.2931,367.2931,366.9944,367.2632,7570.0
2024-07-23 09:55:00,369.24,369.36,369.13,369.13,4467.0,367.5618,367.6813,367.4523,367.4523,4467.0
2024-07-23 10:00:00,369.54,369.54,368.57,368.79,1506.0,367.8605,367.8605,366.8949,367.1139,1506.0
2024-07-23 10:05:00,369.61,369.61,369.31,369.31,2782.0,367.9302,367.9302,367.6315,367.6315,2782.0
2024-07-23 10:10:00,369.65,369.66,369.06,369.14,3106.0,367.97,367.9799,367.3827,367.4623,3106.0
2024-07-23 10:15:00,369.44,369.73,369.42,369.73,4929.0,367.7609,368.0496,367.741,368.0496,4929.0
2024-07-23 10:20:00,369.65,370.08,369.63,369.85,7219.0,367.97,368.398,367.9501,368.1691,7219.0
2024-07-23 10:25:00,369.62,370.0,369.5,369.61,3876.0,367.9401,368.3184,367.8207,367.9302,3876.0
2024-07-23 10:30:00,369.65,369.65,369.31,369.48,2316.0,367.97,367.97,367.6315,367.8008,2316.0
2024-07-23 10:35:00,369.42,369.63,368.92,368.96,5643.0,367.741,367.9501,367.2433,367.2831,5643.0
2024-07-23 10:40:00,369.19,369.43,369.05,369.05,2430.0,367.5121,367.751,367.3727,367.3727,2430.0
2024-07-23 10:45:00,368.86,368.86,368.46,368.46,4006.0,367.1836,367.1836,366.7854,366.7854,4006.0
2024-07-23 10:50:00,368.39,368.45,368.11,368.38,1828.0,366.7157,366.7754,366.437,366.7058,1828.0
2024-07-23 10:55:00,368.48,369.0,368.48,368.9,5737.0,366.8053,367.3229,366.8053,367.2234,5737.0
2024-07-23 11:00:00,368.9,369.22,368.88,369.07,4683.0,367.2234,367.5419,367.2035,367.3926,4683.0
2024-07-23 11:05:00,369.18,369.6,369.17,369.51,1915.0,367.5021,367.9202,367.4922,367.8306,1915.0
2024-07-23 11:10:00,369.64,370.09,369.64,370.08,6445.0,367.96,368.408,367.96,368.398,6445.0
2024-07-23 11:15:00,370.28,370.76,370.28,370.65,3832.0,368.5971,369.0749,368.5971,368.9654,3832.0
2024-07-23 11:20:00,370.6,370.7,370.47,370.6,11613.0,368.9157,369.0152,368.7863,368.9157,11613.0
2024-07-23 11:25:00,370.59,370.61,370.35,370.41,6329.0,368.9057,368.9256,368.6668,368.7265,6329.0
2024-07-23 11:30:00,370.44,370.55,370.35,370.52,3683.0,368.7564,368.8659,368.6668,368.836,3683.0
2024-07-23 11:35:00,370.57,370.58,370.24,370.24,5461.0,368.8858,368.8958,368.5573,368.5573,5461.0
2024-07-23 11:40:00,370.28,370.34,370.11,370.15,13595.0,368.5971,368.6568,368.4279,368.4677,13595.0
2024-07-23 11:45:00,370.16,370.33,370.11,370.33,3429.0,368.4777,368.6469,368.4279,368.6469,3429.0
2024-07-23 11:50:00,370.27,370.35,369.94,370.04,2460.0,368.5872,368.6668,368.2587,368.3582,2460.0
2024-07-23 11:55:00,370.17,370.18,369.91,370.04,2060.0,368.4876,368.4976,368.2288,368.3582,2060.0
2024-07-23 12:00:00,369.85,369.88,369.55,369.74,3407.0,368.1691,368.1989,367.8704,368.0596,3407.0
2024-07-23 12:05:00,369.71,369.77,369.46,369.75,2950.0,368.0297,368.0894,367.7808,368.0695,2950.0
2024-07-23 12:10:00,369.69,369.95,369.69,369.95,941.0,368.0098,368.2686,368.0098,368.2686,941.0
2024-07-23 12:15:00,369.93,369.95,369.77,369.77,4247.0,368.2487,368.2686,368.0894,368.0894,4247.0
2024-07-23 12:20:00,369.75,369.86,368.7,368.7,16759.0,368.0695,368.179,367.0243,367.0243,16759.0
2024-07-23 12:25:00,368.7,368.95,368.4,368.74,3639.0,367.0243,367.2732,366.7257,367.0641,3639.0
2024-07-23 12:30:00,368.72,368.92,368.71,368.78,2297.0,367.0442,367.2433,367.0343,367.1039,2297.0
2024-07-23 12:35:00,368.99,368.99,368.69,368.69,1649.0,367.313,367.313,367.0143,367.0143,1649.0
2024-07-23 12:40:00,368.78,368.87,368.69,368.74,510.0,367.1039,367.1935,367.0143,367.0641,510.0
2024-07-23 12:45:00,368.62,368.88,368.56,368.8,1750.0,366.9447,367.2035,366.8849,367.1238,1750.0
2024-07-23 12:50:00,368.57,368.57,368.56,368.57,204.0,366.8949,366.8949,366.8849,366.8949,204.0
2024-07-23 12:55:00,368.69,368.72,368.17,368.46,1928.0,367.0143,367.0442,366.4967,366.7854,1928.0
2024-07-23 13:00:00,368.3,368.73,368.29,368.63,3017.0,366.6261,367.0542,366.6162,366.9546,3017.0
2024-07-23 13:05:00,368.39,368.67,368.39,368.41,2047.0,366.7157,366.9944,366.7157,366.7356,2047.0
2024-07-23 13:10:00,368.37,368.37,368.15,368.15,800.0,366.6958,366.6958,366.4768,366.4768,800.0
2024-07-23 13:15:00,368.31,368.32,368.14,368.23,1093.0,366.6361,366.646,366.4668,366.5564,1093.0
2024-07-23 13:20:00,368.3,368.66,368.3,368.58,4173.0,366.6261,366.9845,366.6261,366.9048,4173.0
2024-07-23 13:25:00,368.48,368.83,368.48,368.57,3467.0,366.8053,367.1537,366.8053,366.8949,3467.0
2024-07-23 13:30:00,368.38,368.71,368.29,368.4,1822.0,366.7058,367.0343,366.6162,366.7257,1822.0
2024-07-23 13:35:00,368.52,368.58,368.32,368.37,2183.0,366.8451,366.9048,366.646,366.6958,2183.0
2024-07-23 13:40:00,368.41,368.41,368.23,368.41,2854.0,366.7356,366.7356,366.5564,366.7356,2854.0
2024-07-23 13:45:00,368.42,368.6,368.31,368.55,2768.0,366.7456,366.9248,366.6361,366.875,2768.0
2024-07-23 13:50:00,368.54,368.78,368.44,368.73,3126.0,366.865,367.1039,366.7655,367.0542,3126.0
2024-07-23 13:55:00,368.76,368.93,368.68,368.83,3314.0,367.084,367.2533,367.0044,367.1537,3314.0
2024-07-23 14:00:00,368.8,368.95,368.8,368.88,3151.0,367.1238,367.2732,367.1238,367.2035,3151.0
2024-07-23 14:05:00,368.79,369.0,368.76,368.94,1450.0,367.1139,367.3229,367.084,367.2632,1450.0
2024-07-23 14:10:00,368.97,368.97,368.81,368.92,4456.0,367.2931,367.2931,367.1338,367.2433,4456.0
2024-07-23 14:15:00,368.87,369.03,368.8,368.81,1643.0,367.1935,367.3528,367.1238,367.1338,1643.0
2024-07-23 14:20:00,368.82,368.91,368.78,368.78,2300.0,367.1438,367.2333,367.1039,367.1039,2300.0
2024-07-23 14:25:00,368.66,368.69,368.11,368.32,6180.0,366.9845,367.0143,366.437,366.646,6180.0
2024-07-23 14:30:00,368.33,368.48,368.28,368.42,4011.0,366.656,366.8053,366.6062,366.7456,4011.0
2024-07-23 14:35:00,368.4,368.81,368.4,368.77,3487.0,366.7257,367.1338,366.7257,367.094,3487.0
2024-07-23 14:40:00,368.68,368.68,368.33,368.42,3919.0,367.0044,367.0044,366.656,366.7456,3919.0
2024-07-23 14:45:00,368.4,368.41,368.3,368.38,4810.0,366.7257,366.7356,366.6261,366.7058,4810.0
2024-07-23 14:50:00,368.34,368.52,368.34,368.4,1688.0,366.6659,366.8451,366.6659,366.7257,1688.0
2024-07-23 14:55:00,368.39,368.53,368.38,368.53,1778.0,366.7157,366.8551,366.7058,366.8551,1778.0
2024-07-23 15:00:00,368.53,368.63,368.51,368.51,2049.0,366.8551,366.9546,366.8352,366.8352,2049.0
2024-07-23 15:05:00,368.46,368.6,368.43,368.54,2587.0,366.7854,366.9248,366.7555,366.865,2587.0
2024-07-23 15:10:00,368.56,368.75,368.56,368.69,4286.0,366.8849,367.0741,366.8849,367.0143,4286.0
2024-07-23 15:15:00,368.65,368.65,368.47,368.5,2619.0,366.9745,366.9745,366.7953,366.8252,2619.0
2024-07-23 15:20:00,368.56,368.82,368.56,368.73,1767.0,366.8849,367.1438,366.8849,367.0542,1767.0
2024-07-23 15:25:00,368.84,368.86,368.77,368.78,5539.0,367.1637,367.1836,367.094,367.1039,5539.0
2024-07-23 15:30:00,368.74,368.75,368.56,368.61,2986.0,367.0641,367.0741,366.8849,366.9347,2986.0
2024-07-23 15:35:00,368.62,368.63,368.45,368.47,5281.0,366.9447,366.9546,366.7754,366.7953,5281.0
2024-07-23 15:40:00,368.38,368.38,367.71,368.03,6999.0,366.7058,366.7058,366.0388,366.3573,6999.0
2024-07-23 15:45:00,368.12,368.39,368.0,368.35,74515.0,366.4469,366.7157,366.3275,366.6759,74515.0
2024-07-23 15:50:00,368.39,368.42,367.41,367.41,26079.0,366.7157,366.7456,365.7402,365.7402,26079.0
2024-07-23 15:55:00,367.37,367.89,367.36,367.85,65486.0,365.7003,366.218,365.6904,366.1782,65486.0
2024-07-24 09:30:00,362.22,362.45,361.11,361.11,44978.0,360.5737,360.8027,359.4688,359.4688,44978.0
2024-07-24 09:35:00,361.09,361.09,360.15,360.16,5330.0,359.4489,359.4489,358.5132,358.5231,5330.0
2024-07-24 09:40:00,360.27,360.73,360.22,360.31,21121.0,358.6326,359.0905,358.5828,358.6724,21121.0
2024-07-24 09:45:00,360.64,360.85,360.21,360.85,9659.0,359.0009,359.21,358.5729,359.21,9659.0
2024-07-24 09:50:00,360.79,360.79,360.48,360.66,4214.0,359.1502,359.1502,358.8417,359.0208,4214.0
2024-07-24 09:55:00,360.64,360.65,360.11,360.45,5508.0,359.0009,359.0109,358.4733,358.8118,5508.0
2024-07-24 10:00:00,360.27,360.45,359.7,360.13,14994.0,358.6326,358.8118,358.0652,358.4932,14994.0
2024-07-24 10:05:00,360.03,360.32,360.01,360.16,8318.0,358.3937,358.6824,358.3738,358.5231,8318.0
2024-07-24 10:10:00,360.35,360.35,359.45,359.54,12978.0,358.7122,358.7122,357.8163,357.9059,12978.0
2024-07-24 10:15:00,359.54,359.94,359.51,359.77,6009.0,357.9059,358.3041,357.8761,358.1349,6009.0
2024-07-24 10:20:00,359.59,360.02,359.5,359.85,22388.0,357.9557,358.3837,357.8661,358.2145,22388.0
2024-07-24 10:25:00,359.89,359.99,359.53,359.86,2588.0,358.2543,358.3539,357.896,358.2245,2588.0
2024-07-24 10:30:00,359.86,359.94,359.67,359.67,2414.0,358.2245,358.3041,358.0353,358.0353,2414.0
2024-07-24 10:35:00,359.7,359.7,359.08,359.14,11072.0,358.0652,358.0652,357.448,357.5077,11072.0
2024-07-24 10:40:00,359.25,359.34,358.83,358.85,4956.0,357.6172,357.7068,357.1992,357.2191,4956.0
2024-07-24 10:45:00,358.79,358.81,358.39,358.49,5231.0,357.1593,357.1792,356.7612,356.8607,5231.0
2024-07-24 10:50:00,358.27,358.4,358.18,358.4,2861.0,356.6417,356.7711,356.5521,356.7711,2861.0
2024-07-24 10:55:00,358.4,358.69,358.4,358.64,7595.0,356.7711,357.0598,356.7711,357.01,7595.0
2024-07-24 11:00:00,358.62,358.75,358.41,358.46,14932.0,356.9901,357.1195,356.7811,356.8308,14932.0
2024-07-24 11:05:00,358.34,358.34,358.13,358.33,4642.0,356.7114,356.7114,356.5023,356.7014,4642.0
2024-07-24 11:10:00,358.18,358.18,357.98,358.0,7927.0,356.5521,356.5521,356.353,356.3729,7927.0
2024-07-24 11:15:00,357.95,358.02,357.66,357.75,6671.0,356.3232,356.3928,356.0345,356.1241,6671.0
2024-07-24 11:20:00,357.77,357.77,357.4,357.4,3488.0,356.144,356.144,355.7757,355.7757,3488.0
2024-07-24 11:25:00,357.28,357.74,357.28,357.69,6391.0,355.6562,356.1141,355.6562,356.0643,6391.0
2024-07-24 11:30:00,357.63,358.07,357.63,357.89,10707.0,356.0046,356.4426,356.0046,356.2634,10707.0
2024-07-24 11:35:00,357.87,357.99,357.65,357.84,13622.0,356.2435,356.363,356.0245,356.2137,13622.0
2024-07-24 11:40:00,357.71,357.71,357.4,357.43,2400.0,356.0842,356.0842,355.7757,355.8055,2400.0
2024-07-24 11:45:00,357.33,357.37,357.17,357.2,7652.0,355.706,355.7458,355.5467,355.5766,7652.0
2024-07-24 11:50:00,357.1,357.49,357.09,357.44,5263.0,355.477,355.8652,355.4671,355.8155,5263.0
2024-07-24 11:55:00,357.42,357.43,356.68,356.68,5851.0,355.7956,355.8055,355.0589,355.0589,5851.0
2024-07-24 12:00:00,356.66,356.67,356.31,356.44,11969.0,355.039,355.049,354.6906,354.82,11969.0
2024-07-24 12:05:00,356.38,356.4,355.91,356.05,12425.0,354.7603,354.7802,354.2924,354.4318,12425.0
2024-07-24 12:10:00,356.16,356.51,356.13,356.51,7296.0,354.5413,354.8897,354.5114,354.8897,7296.0
2024-07-24 12:15:00,356.46,356.72,356.36,356.48,28784.0,354.8399,355.0987,354.7404,354.8598,28784.0
2024-07-24 12:20:00,356.55,356.64,356.32,356.42,8933.0,354.9295,355.0191,354.7006,354.8001,8933.0
2024-07-24 12:25:00,356.41,356.41,356.08,356.1,2054.0,354.7902,354.7902,354.4617,354.4816,2054.0
2024-07-24 12:30:00,356.06,356.44,355.98,356.43,4225.0,354.4417,354.82,354.3621,354.8101,4225.0
2024-07-24 12:35:00,356.56,356.62,356.06,356.06,5681.0,354.9395,354.9992,354.4417,354.4417,5681.0
2024-07-24 12:40:00,356.09,356.11,355.75,355.81,2882.0,354.4716,354.4915,354.1332,354.1929,2882.0
2024-07-24 12:45:00,355.83,356.48,355.8,356.43,5715.0,354.2128,354.8598,354.1829,354.8101,5715.0
2024-07-24 12:50:00,356.33,356.33,356.0,356.0,8057.0,354.7105,354.7105,354.382,354.382,8057.0
2024-07-24 12:55:00,356.03,356.17,355.97,356.05,8519.0,354.4119,354.5512,354.3522,354.4318,8519.0
2024-07-24 13:00:00,356.1,356.25,355.93,356.05,3933.0,354.4816,354.6309,354.3123,354.4318,3933.0
2024-07-24 13:05:00,356.14,356.65,356.1,356.65,1881.0,354.5214,355.0291,354.4816,355.0291,1881.0
2024-07-24 13:10:00,356.78,356.84,356.68,356.7,1545.0,355.1585,355.2182,355.0589,355.0788,1545.0
2024-07-24 13:15:00,356.67,357.0,356.62,356.98,3213.0,355.049,355.3775,354.9992,355.3576,3213.0
2024-07-24 13:20:00,357.14,357.23,356.72,356.79,12922.0,355.5168,355.6064,355.0987,355.1684,12922.0
2024-07-24 13:25:00,356.8,356.8,356.66,356.69,1665.0,355.1784,355.1784,355.039,355.0689,1665.0
2024-07-24 13:30:00,356.54,356.7,356.42,356.69,1270.0,354.9196,355.0788,354.8001,355.0689,1270.0
2024-07-24 13:35:00,356.83,357.09,356.79,357.09,3419.0,355.2082,355.4671,355.1684,355.4671,3419.0
2024-07-24 13:40:00,357.07,357.15,357.07,357.1,2806.0,355.4472,355.5268,355.4472,355.477,2806.0
2024-07-24 13:45:00,357.0,357.09,356.61,356.62,2512.0,355.3775,355.4671,354.9892,354.9992,2512.0
2024-07-24 13:50:00,356.61,356.61,356.47,356.47,1363.0,354.9892,354.9892,354.8499,354.8499,1363.0
2024-07-24 13:55:00,356.38,356.47,356.16,356.24,12892.0,354.7603,354.8499,354.5413,354.6209,12892.0
2024-07-24 14:00:00,356.27,356.27,355.9,355.94,5315.0,354.6508,354.6508,354.2825,354.3223,5315.0
2024-07-24 14:05:00,355.97,356.16,355.88,356.02,3874.0,354.3522,354.5413,354.2626,354.4019,3874.0
2024-07-24 14:10:00,356.04,356.35,356.04,356.3,4669.0,354.4218,354.7304,354.4218,354.6807,4669.0
2024-07-24 14:15:00,356.34,356.34,355.96,356.0,5137.0,354.7205,354.7205,354.3422,354.382,5137.0
2024-07-24 14:20:00,356.07,356.08,355.65,355.86,5254.0,354.4517,354.4617,354.0336,354.2427,5254.0
2024-07-24 14:25:00,355.98,356.0,355.61,355.64,2019.0,354.3621,354.382,353.9938,354.0237,2019.0
2024-07-24 14:30:00,355.66,355.82,355.46,355.46,5634.0,354.0436,354.2028,353.8445,353.8445,5634.0
2024-07-24 14:35:00,355.48,355.72,355.47,355.71,4919.0,353.8644,354.1033,353.8544,354.0933,4919.0
2024-07-24 14:40:00,355.74,355.75,355.28,355.28,1827.0,354.1232,354.1332,353.6653,353.6653,1827.0
2024-07-24 14:45:00,355.19,355.19,354.41,354.48,2825.0,353.5757,353.5757,352.7992,352.8689,2825.0
2024-07-24 14:50:00,354.56,354.62,354.33,354.5,11204.0,352.9486,353.0083,352.7196,352.8888,11204.0
2024-07-24 14:55:00,354.44,354.83,354.44,354.74,6393.0,352.8291,353.2173,352.8291,353.1277,6393.0
2024-07-24 15:00:00,354.89,354.89,354.5,354.69,3735.0,353.2771,353.2771,352.8888,353.078,3735.0
2024-07-24 15:05:00,354.73,354.82,354.42,354.67,9075.0,353.1178,353.2074,352.8092,353.0581,9075.0
2024-07-24 15:10:00,354.71,354.78,354.54,354.69,5658.0,353.0979,353.1676,352.9287,353.078,5658.0
2024-07-24 15:15:00,354.66,354.81,354.36,354.37,5219.0,353.0481,353.1974,352.7495,352.7594,5219.0
2024-07-24 15:20:00,354.42,354.64,354.38,354.55,14410.0,352.8092,353.0282,352.7694,352.9386,14410.0
2024-07-24 15:25:00,354.54,354.54,354.04,354.06,25437.0,352.9287,352.9287,352.4309,352.4508,25437.0
2024-07-24 15:30:00,354.06,354.97,354.01,354.93,14876.0,352.4508,353.3567,352.4011,353.3169,14876.0
2024-07-24 15:35:00,354.85,355.16,354.71,354.99,13978.0,353.2372,353.5458,353.0979,353.3766,13978.0
2024-07-24 15:40:00,355.07,355.5,354.83,354.91,19811.0,353.4562,353.8843,353.2173,353.297,19811.0
2024-07-24 15:45:00,354.84,355.08,354.49,354.75,36547.0,353.2273,353.4662,352.8789,353.1377,36547.0
2024-07-24 15:50:00,354.87,355.02,353.42,353.42,57243.0,353.2572,353.4065,351.8137,351.8137,57243.0
2024-07-24 15:55:00,353.33,354.16,353.14,353.88,98429.0,351.7242,352.5504,351.535,352.2717,98429.0
2024-07-25 09:30:00,353.96,354.49,353.1,353.1,26160.0,352.3513,352.8789,351.4952,351.4952,26160.0
2024-07-25 09:35:00,353.15,353.29,352.38,352.49,10773.0,351.545,351.6843,350.7785,350.888,10773.0
2024-07-25 09:40:00,352.42,353.84,352.35,352.76,6911.0,350.8183,352.2318,350.7486,351.1567,6911.0
2024-07-25 09:45:00,353.08,353.16,351.91,352.42,3237.0,351.4753,351.5549,350.3106,350.8183,3237.0
2024-07-25 09:50:00,352.37,352.63,351.44,351.76,5184.0,350.7685,351.0273,349.8427,350.1613,5184.0
2024-07-25 09:55:00,351.65,351.65,349.92,350.32,18749.0,350.0518,350.0518,348.3297,348.7278,18749.0
2024-07-25 10:00:00,350.14,350.15,348.85,349.05,10733.0,348.5487,348.5586,347.2645,347.4636,10733.0
2024-07-25 10:05:00,349.21,349.72,347.37,347.75,12386.0,347.6229,348.1306,345.7912,346.1695,12386.0
2024-07-25 10:10:00,347.96,347.96,346.87,347.69,51476.0,346.3786,346.3786,345.2935,346.1098,51476.0
2024-07-25 10:15:00,347.86,349.53,347.86,349.53,16542.0,346.279,347.9414,346.279,347.9414,16542.0
2024-07-25 10:20:00,349.31,350.05,348.87,350.01,8052.0,347.7224,348.4591,347.2844,348.4192,8052.0
2024-07-25 10:25:00,350.3,351.1,350.11,351.1,22807.0,348.7079,349.5043,348.5188,349.5043,22807.0
2024-07-25 10:30:00,350.74,351.22,350.48,350.91,3050.0,349.1459,349.6237,348.8871,349.3152,3050.0
2024-07-25 10:35:00,351.26,351.73,351.06,351.65,6131.0,349.6636,350.1314,349.4645,350.0518,6131.0
2024-07-25 10:40:00,351.56,352.55,351.31,352.5,6134.0,349.9622,350.9477,349.7133,350.8979,6134.0
2024-07-25 10:45:00,352.73,353.02,352.54,352.82,5608.0,351.1269,351.4156,350.9377,351.2165,5608.0
2024-07-25 10:50:00,353.45,354.0,353.23,354.0,14861.0,351.8436,352.3911,351.6246,352.3911,14861.0
2024-07-25 10:55:00,353.62,354.16,353.62,354.16,1646.0,352.0128,352.5504,352.0128,352.5504,1646.0
2024-07-25 11:00:00,354.15,354.15,353.15,353.34,4104.0,352.5404,352.5404,351.545,351.7341,4104.0
2024-07-25 11:05:00,353.3,353.62,352.94,353.6,7856.0,351.6943,352.0128,351.3359,351.9929,7856.0
2024-07-25 11:10:00,353.72,354.84,353.6,354.84,4171.0,352.1124,353.2273,351.9929,353.2273,4171.0
2024-07-25 11:15:00,354.96,355.45,354.86,354.86,2796.0,353.3467,353.8345,353.2472,353.2472,2796.0
2024-07-25 11:20:00,354.62,354.67,353.94,354.33,22150.0,353.0083,353.0581,352.3314,352.7196,22150.0
2024-07-25 11:25:00,354.41,354.41,354.02,354.34,15327.0,352.7992,352.7992,352.411,352.7296,15327.0
2024-07-25 11:30:00,354.21,354.32,353.87,354.2,2128.0,352.6002,352.7097,352.2617,352.5902,2128.0
2024-07-25 11:35:00,354.2,354.38,353.88,354.25,5319.0,352.5902,352.7694,352.2717,352.64,5319.0
2024-07-25 11:40:00,354.23,354.23,353.15,353.25,650.0,352.6201,352.6201,351.545,351.6445,650.0
2024-07-25 11:45:00,353.6,353.95,353.46,353.63,2872.0,351.9929,352.3413,351.8536,352.0228,2872.0
2024-07-25 11:50:00,353.74,354.29,353.72,354.28,12470.0,352.1323,352.6798,352.1124,352.6698,12470.0
2024-07-25 11:55:00,353.82,354.62,353.71,354.62,3120.0,352.2119,353.0083,352.1024,353.0083,3120.0
2024-07-25 12:00:00,354.86,355.43,354.66,355.31,1562.0,353.2472,353.8146,353.0481,353.6952,1562.0
2024-07-25 12:05:00,355.25,355.26,354.08,354.33,5676.0,353.6354,353.6454,352.4707,352.7196,5676.0
2024-07-25 12:10:00,354.69,355.41,354.69,355.41,3696.0,353.078,353.7947,353.078,353.7947,3696.0
2024-07-25 12:15:00,355.73,356.07,355.49,356.02,12841.0,354.1132,354.4517,353.8743,354.4019,12841.0
2024-07-25 12:20:00,356.01,356.82,355.91,356.74,9193.0,354.392,355.1983,354.2924,355.1187,9193.0
2024-07-25 12:25:00,356.41,356.58,356.38,356.42,1509.0,354.7902,354.9594,354.7603,354.8001,1509.0
2024-07-25 12:30:00,356.49,356.74,356.25,356.73,5027.0,354.8698,355.1187,354.6309,355.1087,5027.0
2024-07-25 12:35:00,356.61,356.67,356.43,356.56,2399.0,354.9892,355.049,354.8101,354.9395,2399.0
2024-07-25 12:40:00,356.67,356.98,356.64,356.85,4739.0,355.049,355.3576,355.0191,355.2282,4739.0
2024-07-25 12:45:00,356.88,357.01,356.29,356.42,807.0,355.258,355.3874,354.6707,354.8001,807.0
2024-07-25 12:50:00,356.35,356.56,356.15,356.15,4058.0,354.7304,354.9395,354.5313,354.5313,4058.0
2024-07-25 12:55:00,356.31,356.78,356.11,356.67,3217.0,354.6906,355.1585,354.4915,355.049,3217.0
2024-07-25 13:00:00,356.63,357.42,356.63,357.25,26799.0,355.0092,355.7956,355.0092,355.6263,26799.0
2024-07-25 13:05:00,357.07,357.48,357.04,357.46,6622.0,355.4472,355.8553,355.4173,355.8354,6622.0
2024-07-25 13:10:00,357.65,357.65,356.81,356.91,5691.0,356.0245,356.0245,355.1883,355.2879,5691.0
2024-07-25 13:15:00,356.63,356.63,355.93,356.06,1157.0,355.0092,355.0092,354.3123,354.4417,1157.0
2024-07-25 13:20:00,356.23,356.23,355.14,355.16,20575.0,354.611,354.611,353.5259,353.5458,20575.0
2024-07-25 13:25:00,355.34,355.66,355.31,355.31,5965.0,353.725,354.0436,353.6952,353.6952,5965.0
2024-07-25 13:30:00,355.42,355.53,355.28,355.29,885.0,353.8047,353.9142,353.6653,353.6752,885.0
2024-07-25 13:35:00,355.44,355.58,355.19,355.58,11574.0,353.8246,353.9639,353.5757,353.9639,11574.0
2024-07-25 13:40:00,355.77,355.77,355.54,355.62,2342.0,354.1531,354.1531,353.9241,354.0037,2342.0
2024-07-25 13:45:00,355.38,355.61,355.31,355.58,2186.0,353.7648,353.9938,353.6952,353.9639,2186.0
2024-07-25 13:50:00,355.38,355.66,355.26,355.52,9468.0,353.7648,354.0436,353.6454,353.9042,9468.0
2024-07-25 13:55:00,355.34,356.03,355.34,355.84,2653.0,353.725,354.4119,353.725,354.2227,2653.0
2024-07-25 14:00:00,355.91,355.92,355.08,355.11,2554.0,354.2924,354.3024,353.4662,353.4961,2554.0
2024-07-25 14:05:00,355.09,355.22,354.68,354.68,9197.0,353.4762,353.6056,353.068,353.068,9197.0
2024-07-25 14:10:00,354.51,354.77,354.32,354.53,9592.0,352.8988,353.1576,352.7097,352.9187,9592.0
2024-07-25 14:15:00,354.42,354.55,354.21,354.23,4756.0,352.8092,352.9386,352.6002,352.6201,4756.0
2024-07-25 14:20:00,354.49,354.49,353.73,353.73,4441.0,352.8789,352.8789,352.1223,352.1223,4441.0
2024-07-25 14:25:00,353.97,354.48,353.97,354.17,2812.0,352.3612,352.8689,352.3612,352.5603,2812.0
2024-07-25 14:30:00,354.36,354.75,354.36,354.75,4361.0,352.7495,353.1377,352.7495,353.1377,4361.0
2024-07-25 14:35:00,354.71,354.71,354.0,354.29,7935.0,353.0979,353.0979,352.3911,352.6798,7935.0
2024-07-25 14:40:00,354.12,354.27,353.52,353.73,6549.0,352.5106,352.6599,351.9133,352.1223,6549.0
2024-07-25 14:45:00,353.66,353.66,352.76,352.76,2700.0,352.0527,352.0527,351.1567,351.1567,2700.0
2024-07-25 14:50:00,352.72,352.99,352.47,352.47,3381.0,351.1169,351.3857,350.8681,350.8681,3381.0
2024-07-25 14:55:00,352.42,352.93,352.41,352.66,3379.0,350.8183,351.326,350.8083,351.0572,3379.0
2024-07-25 15:00:00,352.85,353.36,352.79,352.81,1994.0,351.2463,351.754,351.1866,351.2065,1994.0
2024-07-25 15:05:00,353.18,353.24,353.01,353.06,7282.0,351.5748,351.6346,351.4056,351.4554,7282.0
2024-07-25 15:10:00,352.9,353.05,352.61,353.05,1785.0,351.2961,351.4454,351.0074,351.4454,1785.0
2024-07-25 15:15:00,353.2,353.2,352.7,353.13,5605.0,351.5947,351.5947,351.097,351.5251,5605.0
2024-07-25 15:20:00,353.14,354.09,353.14,353.96,4108.0,351.535,352.4807,351.535,352.3513,4108.0
2024-07-25 15:25:00,353.95,354.82,353.94,354.35,6553.0,352.3413,353.2074,352.3314,352.7395,6553.0
2024-07-25 15:30:00,354.29,354.36,353.67,353.73,3393.0,352.6798,352.7495,352.0626,352.1223,3393.0
2024-07-25 15:35:00,353.44,353.46,352.73,352.94,4308.0,351.8337,351.8536,351.1269,351.3359,4308.0
2024-07-25 15:40:00,352.69,353.11,352.53,352.65,3707.0,351.0871,351.5052,350.9278,351.0472,3707.0
2024-07-25 15:45:00,352.6,352.63,351.74,352.47,8928.0,350.9975,351.0273,350.1414,350.8681,8928.0
2024-07-25 15:50:00,352.27,352.31,350.8,350.8,132414.0,350.669,350.7088,349.2057,349.2057,132414.0
2024-07-25 15:55:00,350.73,350.93,350.06,350.27,22030.0,349.136,349.3351,348.469,348.6781,22030.0
2024-07-26 09:30:00,353.19,353.19,351.79,351.89,42000.0,351.5848,351.5848,350.1912,350.2907,42000.0
2024-07-26 09:35:00,352.03,353.07,351.89,352.76,20223.0,350.4301,351.4653,350.2907,351.1567,20223.0
2024-07-26 09:40:00,352.91,352.91,352.0,352.69,5780.0,351.3061,351.3061,350.4002,351.0871,5780.0
2024-07-26 09:45:00,352.77,353.01,351.81,351.94,700.0,351.1667,351.4056,350.2111,350.3405,700.0
2024-07-26 09:50:00,351.62,352.32,351.45,351.53,93710.0,350.0219,350.7187,349.8527,349.9323,93710.0
2024-07-26 09:55:00,351.56,352.66,351.56,352.63,8828.0,349.9622,351.0572,349.9622,351.0273,8828.0
2024-07-26 10:00:00,352.19,353.37,352.19,352.86,13319.0,350.5893,351.764,350.5893,351.2563,13319.0
2024-07-26 10:05:00,352.07,352.23,351.31,351.8,3764.0,350.4699,350.6292,349.7133,350.2011,3764.0
2024-07-26 10:10:00,351.85,352.61,351.85,352.09,8508.0,350.2509,351.0074,350.2509,350.4898,8508.0
2024-07-26 10:15:00,352.39,352.56,351.73,352.09,5969.0,350.7884,350.9577,350.1314,350.4898,5969.0
2024-07-26 10:20:00,352.2,353.18,352.2,353.08,4899.0,350.5993,351.5748,350.5993,351.4753,4899.0
2024-07-26 10:25:00,353.12,353.82,352.98,352.98,6990.0,351.5151,352.2119,351.3757,351.3757,6990.0
2024-07-26 10:30:00,352.63,352.65,351.61,351.68,7848.0,351.0273,351.0472,350.012,350.0817,7848.0
2024-07-26 10:35:00,351.37,352.14,351.37,351.55,5384.0,349.7731,350.5396,349.7731,349.9522,5384.0
2024-07-26 10:40:00,351.42,352.35,351.42,352.22,4174.0,349.8228,350.7486,349.8228,350.6192,4174.0
2024-07-26 10:45:00,351.57,351.94,351.38,351.81,6301.0,349.9722,350.3405,349.783,350.2111,6301.0
2024-07-26 10:50:00,351.72,351.9,351.66,351.66,3122.0,350.1215,350.3007,350.0617,350.0617,3122.0
2024-07-26 10:55:00,351.78,352.72,351.75,352.71,27258.0,350.1812,351.1169,350.1513,351.107,27258.0
2024-07-26 11:00:00,352.73,353.02,352.73,352.89,24463.0,351.1269,351.4156,351.1269,351.2862,24463.0
2024-07-26 11:05:00,353.04,353.35,353.04,353.35,4379.0,351.4355,351.7441,351.4355,351.7441,4379.0
2024-07-26 11:10:00,353.13,353.13,352.58,352.73,6192.0,351.5251,351.5251,350.9776,351.1269,6192.0
2024-07-26 11:15:00,352.56,352.65,352.31,352.5,4150.0,350.9577,351.0472,350.7088,350.8979,4150.0
2024-07-26 11:20:00,352.27,352.62,352.22,352.62,5859.0,350.669,351.0174,350.6192,351.0174,5859.0
2024-07-26 11:25:00,352.61,352.85,352.16,352.47,8304.0,351.0074,351.2463,350.5595,350.8681,8304.0
2024-07-26 11:30:00,352.57,352.96,352.57,352.66,1867.0,350.9676,351.3558,350.9676,351.0572,1867.0
2024-07-26 11:35:00,352.33,352.95,352.22,352.9,8491.0,350.7287,351.3459,350.6192,351.2961,8491.0
2024-07-26 11:40:00,352.98,353.07,352.64,352.93,7969.0,351.3757,351.4653,351.0373,351.326,7969.0
2024-07-26 11:45:00,353.38,353.76,353.29,353.76,12678.0,351.7739,352.1522,351.6843,352.1522,12678.0
2024-07-26 11:50:00,353.89,353.89,353.42,353.49,2788.0,352.2816,352.2816,351.8137,351.8834,2788.0
2024-07-26 11:55:00,353.56,353.65,353.31,353.61,3813.0,351.9531,352.0427,351.7042,352.0029,3813.0
2024-07-26 12:00:00,353.77,353.93,353.57,353.91,3145.0,352.1622,352.3214,351.9631,352.3015,3145.0
2024-07-26 12:05:00,354.34,354.48,354.2,354.35,12245.0,352.7296,352.8689,352.5902,352.7395,12245.0
2024-07-26 12:10:00,354.45,354.6,353.95,354.0,4970.0,352.8391,352.9884,352.3413,352.3911,4970.0
2024-07-26 12:15:00,354.06,354.23,353.97,354.2,3239.0,352.4508,352.6201,352.3612,352.5902,3239.0
2024-07-26 12:20:00,354.23,354.39,354.17,354.35,1402.0,352.6201,352.7793,352.5603,352.7395,1402.0
2024-07-26 12:25:00,354.44,354.73,354.39,354.7,1872.0,352.8291,353.1178,352.7793,353.0879,1872.0
2024-07-26 12:30:00,354.55,354.98,354.55,354.8,2441.0,352.9386,353.3667,352.9386,353.1875,2441.0
2024-07-26 12:35:00,354.71,354.84,354.51,354.69,3963.0,353.0979,353.2273,352.8988,353.078,3963.0
2024-07-26 12:40:00,354.8,355.2,354.76,355.2,1280.0,353.1875,353.5857,353.1477,353.5857,1280.0
2024-07-26 12:45:00,355.23,355.36,355.04,355.36,1400.0,353.6155,353.7449,353.4264,353.7449,1400.0
2024-07-26 12:50:00,355.26,355.43,355.25,355.43,1009.0,353.6454,353.8146,353.6354,353.8146,1009.0
2024-07-26 12:55:00,355.24,355.44,355.07,355.28,3631.0,353.6255,353.8246,353.4562,353.6653,3631.0
2024-07-26 13:00:00,355.36,355.54,355.11,355.23,3035.0,353.7449,353.9241,353.4961,353.6155,3035.0
2024-07-26 13:05:00,355.49,355.49,355.03,355.04,3816.0,353.8743,353.8743,353.4164,353.4264,3816.0
2024-07-26 13:10:00,355.14,355.42,355.07,355.12,1520.0,353.5259,353.8047,353.4562,353.506,1520.0
2024-07-26 13:15:00,355.17,355.41,355.17,355.36,1317.0,353.5558,353.7947,353.5558,353.7449,1317.0
2024-07-26 13:20:00,355.21,355.26,355.12,355.18,3374.0,353.5956,353.6454,353.506,353.5657,3374.0
2024-07-26 13:25:00,355.23,355.48,355.23,355.48,3932.0,353.6155,353.8644,353.6155,353.8644,3932.0
2024-07-26 13:30:00,355.49,355.58,354.42,354.42,2495.0,353.8743,353.9639,352.8092,352.8092,2495.0
2024-07-26 13:35:00,354.25,354.25,353.1,353.39,8985.0,352.64,352.64,351.4952,351.7839,8985.0
2024-07-26 13:40:00,353.35,353.73,353.1,353.66,5034.0,351.7441,352.1223,351.4952,352.0527,5034.0
2024-07-26 13:45:00,353.59,354.0,353.58,353.76,3104.0,351.983,352.3911,351.973,352.1522,3104.0
2024-07-26 13:50:00,353.56,353.95,353.31,353.87,4644.0,351.9531,352.3413,351.7042,352.2617,4644.0
2024-07-26 13:55:00,353.89,353.89,353.6,353.86,6940.0,352.2816,352.2816,351.9929,352.2517,6940.0
2024-07-26 14:00:00,353.78,354.04,353.71,353.87,12230.0,352.1721,352.4309,352.1024,352.2617,12230.0
2024-07-26 14:05:00,353.69,354.03,353.57,353.99,3872.0,352.0825,352.421,351.9631,352.3812,3872.0
2024-07-26 14:10:00,353.97,354.24,353.92,353.92,4731.0,352.3612,352.63,352.3115,352.3115,4731.0
2024-07-26 14:15:00,353.94,354.17,353.37,353.37,5433.0,352.3314,352.5603,351.764,351.764,5433.0
2024-07-26 14:20:00,353.44,353.68,353.32,353.65,3932.0,351.8337,352.0726,351.7142,352.0427,3932.0
2024-07-26 14:25:00,353.63,353.85,353.5,353.5,3866.0,352.0228,352.2418,351.8934,351.8934,3866.0
2024-07-26 14:30:00,353.28,353.65,353.27,353.57,7753.0,351.6744,352.0427,351.6644,351.9631,7753.0
2024-07-26 14:35:00,353.7,353.78,353.4,353.61,6614.0,352.0925,352.1721,351.7938,352.0029,6614.0
2024-07-26 14:40:00,353.68,353.68,352.6,353.25,6505.0,352.0726,352.0726,350.9975,351.6445,6505.0
2024-07-26 14:45:00,353.31,353.4,352.94,353.28,12711.0,351.7042,351.7938,351.3359,351.6744,12711.0
2024-07-26 14:50:00,353.23,353.38,352.66,352.71,7900.0,351.6246,351.7739,351.0572,351.107,7900.0
2024-07-26 14:55:00,352.7,352.96,352.49,352.62,6695.0,351.097,351.3558,350.888,351.0174,6695.0
2024-07-26 15:00:00,352.51,352.57,352.25,352.38,7473.0,350.9079,350.9676,350.6491,350.7785,7473.0
2024-07-26 15:05:00,352.39,352.87,352.16,352.72,11653.0,350.7884,351.2662,350.5595,351.1169,11653.0
2024-07-26 15:10:00,352.71,353.0,352.54,352.7,14328.0,351.107,351.3957,350.9377,351.097,14328.0
2024-07-26 15:15:00,352.64,352.74,352.22,352.46,11375.0,351.0373,351.1368,350.6192,350.8581,11375.0
2024-07-26 15:20:00,352.4,353.16,352.4,353.12,13618.0,350.7984,351.5549,350.7984,351.5151,13618.0
2024-07-26 15:25:00,353.21,353.69,353.11,353.47,258092.0,351.6047,352.0825,351.5052,351.8635,258092.0
2024-07-26 15:30:00,353.46,353.46,352.02,352.21,27897.0,351.8536,351.8536,350.4201,350.6092,27897.0
2024-07-26 15:35:00,352.17,352.62,352.17,352.45,24587.0,350.5694,351.0174,350.5694,350.8482,24587.0
2024-07-26 15:40:00,352.66,353.35,352.51,353.35,10123.0,351.0572,351.7441,350.9079,351.7441,10123.0
2024-07-26 15:45:00,353.3,353.51,353.06,353.21,20934.0,351.6943,351.9033,351.4554,351.6047,20934.0
2024-07-26 15:50:00,353.4,353.48,352.24,352.24,88500.0,351.7938,351.8735,350.6391,350.6391,88500.0
2024-07-26 15:55:00,352.31,353.39,351.93,353.28,101138.0,350.7088,351.7839,350.3305,351.6744,101138.0
2024-07-29 09:30:00,355.29,355.32,354.0,355.07,41478.0,353.6752,353.7051,352.3911,353.4562,41478.0
2024-07-29 09:35:00,355.03,355.86,354.59,355.59,15062.0,353.4164,354.2427,352.9784,353.9739,15062.0
2024-07-29 09:40:00,355.33,356.12,355.25,356.12,13105.0,353.7151,354.5015,353.6354,354.5015,13105.0
2024-07-29 09:45:00,356.31,356.49,355.91,356.19,4366.0,354.6906,354.8698,354.2924,354.5712,4366.0
2024-07-29 09:50:00,356.22,356.25,355.42,356.03,12487.0,354.601,354.6309,353.8047,354.4119,12487.0
2024-07-29 09:55:00,356.05,356.62,356.01,356.62,8093.0,354.4318,354.9992,354.392,354.9992,8093.0
2024-07-29 10:00:00,356.66,356.92,356.3,356.47,4848.0,355.039,355.2978,354.6807,354.8499,4848.0
2024-07-29 10:05:00,356.41,356.72,355.7,355.7,3138.0,354.7902,355.0987,354.0834,354.0834,3138.0
2024-07-29 10:10:00,355.64,355.64,354.71,354.85,8074.0,354.0237,354.0237,353.0979,353.2372,8074.0
2024-07-29 10:15:00,354.84,355.39,354.66,355.39,6800.0,353.2273,353.7748,353.0481,353.7748,6800.0
2024-07-29 10:20:00,355.13,355.96,355.13,355.85,22115.0,353.516,354.3422,353.516,354.2327,22115.0
2024-07-29 10:25:00,355.74,355.74,355.14,355.43,5618.0,354.1232,354.1232,353.5259,353.8146,5618.0
2024-07-29 10:30:00,355.56,355.57,354.8,354.98,5264.0,353.944,353.954,353.1875,353.3667,5264.0
2024-07-29 10:35:00,354.89,355.42,354.88,355.38,6242.0,353.2771,353.8047,353.2671,353.7648,6242.0
2024-07-29 10:40:00,355.44,355.82,355.43,355.65,2632.0,353.8246,354.2028,353.8146,354.0336,2632.0
2024-07-29 10:45:00,355.62,355.93,354.93,354.94,9066.0,354.0037,354.3123,353.3169,353.3268,9066.0
2024-07-29 10:50:00,354.7,354.91,354.52,354.53,5203.0,353.0879,353.297,352.9087,352.9187,5203.0
2024-07-29 10:55:00,354.3,354.51,354.2,354.2,1777.0,352.6897,352.8988,352.5902,352.5902,1777.0
2024-07-29 11:00:00,353.97,354.01,353.72,353.92,4482.0,352.3612,352.4011,352.1124,352.3115,4482.0
2024-07-29 11:05:00,353.97,354.25,353.52,353.66,6671.0,352.3612,352.64,351.9133,352.0527,6671.0
2024-07-29 11:10:00,353.67,353.71,353.09,353.31,6660.0,352.0626,352.1024,351.4852,351.7042,6660.0
2024-07-29 11:15:00,353.28,353.34,353.02,353.1,6864.0,351.6744,351.7341,351.4156,351.4952,6864.0
2024-07-29 11:20:00,353.19,353.46,352.97,353.16,7974.0,351.5848,351.8536,351.3658,351.5549,7974.0
2024-07-29 11:25:00,353.24,353.69,353.24,353.69,2323.0,351.6346,352.0825,351.6346,352.0825,2323.0
2024-07-29 11:30:00,353.31,353.31,352.35,352.57,9575.0,351.7042,351.7042,350.7486,350.9676,9575.0
2024-07-29 11:35:00,352.65,353.24,352.65,353.06,15088.0,351.0472,351.6346,351.0472,351.4554,15088.0
2024-07-29 11:40:00,353.22,353.44,353.17,353.32,3642.0,351.6147,351.8337,351.5649,351.7142,3642.0
2024-07-29 11:45:00,353.3,354.14,353.3,354.14,2990.0,351.6943,352.5305,351.6943,352.5305,2990.0
2024-07-29 11:50:00,354.3,354.59,354.27,354.5,2855.0,352.6897,352.9784,352.6599,352.8888,2855.0
2024-07-29 11:55:00,354.6,355.05,354.6,354.82,4024.0,352.9884,353.4363,352.9884,353.2074,4024.0
2024-07-29 12:00:00,354.92,355.25,354.92,355.25,2771.0,353.3069,353.6354,353.3069,353.6354,2771.0
2024-07-29 12:05:00,355.31,355.55,355.26,355.48,3328.0,353.6952,353.9341,353.6454,353.8644,3328.0
2024-07-29 12:10:00,355.51,355.68,355.43,355.61,1665.0,353.8942,354.0635,353.8146,353.9938,1665.0
2024-07-29 12:15:00,355.65,355.91,355.52,355.83,2565.0,354.0336,354.2924,353.9042,354.2128,2565.0
2024-07-29 12:20:00,355.99,356.04,355.92,355.97,3185.0,354.3721,354.4218,354.3024,354.3522,3185.0
2024-07-29 12:25:00,355.69,355.69,355.36,355.47,14595.0,354.0734,354.0734,353.7449,353.8544,14595.0
2024-07-29 12:30:00,355.43,355.82,355.41,355.59,1994.0,353.8146,354.2028,353.7947,353.9739,1994.0
2024-07-29 12:35:00,355.63,355.83,355.6,355.83,5581.0,354.0137,354.2128,353.9838,354.2128,5581.0
2024-07-29 12:40:00,355.85,356.09,355.62,355.74,3538.0,354.2327,354.4716,354.0037,354.1232,3538.0
2024-07-29 12:45:00,355.91,355.97,355.72,355.9,2267.0,354.2924,354.3522,354.1033,354.2825,2267.0
2024-07-29 12:50:00,355.86,355.88,355.41,355.85,3064.0,354.2427,354.2626,353.7947,354.2327,3064.0
2024-07-29 12:55:00,355.84,356.01,355.7,355.73,4867.0,354.2227,354.392,354.0834,354.1132,4867.0
2024-07-29 13:00:00,355.58,355.78,355.5,355.76,4189.0,353.9639,354.163,353.8843,354.1431,4189.0
2024-07-29 13:05:00,355.63,355.81,355.62,355.78,2351.0,354.0137,354.1929,354.0037,354.163,2351.0
2024-07-29 13:10:00,355.79,356.28,355.79,355.98,3530.0,354.173,354.6607,354.173,354.3621,3530.0
2024-07-29 13:15:00,355.9,355.95,355.49,355.87,3423.0,354.2825,354.3322,353.8743,354.2526,3423.0
2024-07-29 13:20:00,355.71,355.72,355.33,355.54,3832.0,354.0933,354.1033,353.7151,353.9241,3832.0
2024-07-29 13:25:00,355.38,355.43,354.89,354.89,2252.0,353.7648,353.8146,353.2771,353.2771,2252.0
2024-07-29 13:30:00,354.67,354.89,354.59,354.89,928.0,353.0581,353.2771,352.9784,353.2771,928.0
2024-07-29 13:35:00,354.9,355.23,354.9,355.23,14420.0,353.287,353.6155,353.287,353.6155,14420.0
2024-07-29 13:40:00,355.31,355.31,354.95,354.97,15443.0,353.6952,353.6952,353.3368,353.3567,15443.0
2024-07-29 13:45:00,355.03,355.15,354.97,354.97,1648.0,353.4164,353.5359,353.3567,353.3567,1648.0
2024-07-29 13:50:00,354.93,355.1,354.86,354.86,2135.0,353.3169,353.4861,353.2472,353.2472,2135.0
2024-07-29 13:55:00,354.92,354.92,354.67,354.67,1446.0,353.3069,353.3069,353.0581,353.0581,1446.0
2024-07-29 14:00:00,354.6,354.61,354.23,354.33,4532.0,352.9884,352.9983,352.6201,352.7196,4532.0
2024-07-29 14:05:00,354.44,354.54,354.09,354.09,1511.0,352.8291,352.9287,352.4807,352.4807,1511.0
2024-07-29 14:10:00,354.31,354.47,354.06,354.35,3948.0,352.6997,352.859,352.4508,352.7395,3948.0
2024-07-29 14:15:00,354.41,354.46,353.99,354.41,9756.0,352.7992,352.849,352.3812,352.7992,9756.0
2024-07-29 14:20:00,354.34,354.55,354.11,354.25,1568.0,352.7296,352.9386,352.5006,352.64,1568.0
2024-07-29 14:25:00,354.19,354.29,354.08,354.09,2341.0,352.5802,352.6798,352.4707,352.4807,2341.0
2024-07-29 14:30:00,354.09,354.12,353.72,354.02,5956.0,352.4807,352.5106,352.1124,352.411,5956.0
2024-07-29 14:35:00,353.84,353.99,353.7,353.7,1361.0,352.2318,352.3812,352.0925,352.0925,1361.0
2024-07-29 14:40:00,353.65,354.15,353.64,354.01,5998.0,352.0427,352.5404,352.0327,352.4011,5998.0
2024-07-29 14:45:00,353.99,353.99,353.6,353.74,5751.0,352.3812,352.3812,351.9929,352.1323,5751.0
2024-07-29 14:50:00,353.66,353.8,353.6,353.69,2757.0,352.0527,352.192,351.9929,352.0825,2757.0
2024-07-29 14:55:00,353.8,354.19,353.79,354.19,4606.0,352.192,352.5802,352.1821,352.5802,4606.0
2024-07-29 15:00:00,354.11,354.53,353.89,354.39,6872.0,352.5006,352.9187,352.2816,352.7793,6872.0
2024-07-29 15:05:00,354.44,354.59,354.13,354.22,4347.0,352.8291,352.9784,352.5205,352.6101,4347.0
2024-07-29 15:10:00,354.26,354.46,354.25,354.37,2064.0,352.6499,352.849,352.64,352.7594,2064.0
2024-07-29 15:15:00,354.32,354.36,354.07,354.35,2715.0,352.7097,352.7495,352.4608,352.7395,2715.0
2024-07-29 15:20:00,354.36,354.65,354.2,354.56,4757.0,352.7495,353.0382,352.5902,352.9486,4757.0
2024-07-29 15:25:00,354.58,354.58,354.3,354.45,7949.0,352.9685,352.9685,352.6897,352.8391,7949.0
2024-07-29 15:30:00,354.48,354.65,354.35,354.64,5202.0,352.8689,353.0382,352.7395,353.0282,5202.0
2024-07-29 15:35:00,354.63,354.88,354.58,354.81,6299.0,353.0182,353.2671,352.9685,353.1974,6299.0
2024-07-29 15:40:00,354.83,354.94,354.74,354.83,7693.0,353.2173,353.3268,353.1277,353.2173,7693.0
2024-07-29 15:45:00,354.82,354.89,354.44,354.48,14131.0,353.2074,353.2771,352.8291,352.8689,14131.0
2024-07-29 15:50:00,354.54,354.65,354.1,354.15,22822.0,352.9287,353.0382,352.4907,352.5404,22822.0
2024-07-29 15:55:00,354.19,354.2,353.64,353.86,142898.0,352.5802,352.5902,352.0327,352.2517,142898.0
2024-07-30 09:30:00,355.39,355.43,354.53,354.8,33326.0,353.7748,353.8146,352.9187,353.1875,33326.0
2024-07-30 09:35:00,354.86,355.45,354.86,354.98,7347.0,353.2472,353.8345,353.2472,353.3667,7347.0
2024-07-30 09:40:00,355.14,355.72,354.62,354.62,1835.0,353.5259,354.1033,353.0083,353.0083,1835.0
2024-07-30 09:45:00,354.49,354.5,353.98,354.17,2663.0,352.8789,352.8888,352.3712,352.5603,2663.0
2024-07-30 09:50:00,353.98,354.07,353.63,353.63,7604.0,352.3712,352.4608,352.0228,352.0228,7604.0
2024-07-30 09:55:00,353.84,353.84,353.19,353.47,2908.0,352.2318,352.2318,351.5848,351.8635,2908.0
2024-07-30 10:00:00,353.54,353.54,352.63,352.81,2190.0,351.9332,351.9332,351.0273,351.2065,2190.0
2024-07-30 10:05:00,353.35,353.94,353.34,353.72,1066.0,351.7441,352.3314,351.7341,352.1124,1066.0
2024-07-30 10:10:00,353.65,353.73,353.24,353.72,2288.0,352.0427,352.1223,351.6346,352.1124,2288.0
2024-07-30 10:15:00,353.74,354.01,353.4,353.43,18888.0,352.1323,352.4011,351.7938,351.8237,18888.0
2024-07-30 10:20:00,353.51,353.56,352.88,353.1,1400.0,351.9033,351.9531,351.2762,351.4952,1400.0
2024-07-30 10:25:00,352.98,353.06,352.56,352.56,1757.0,351.3757,351.4554,350.9577,350.9577,1757.0
2024-07-30 10:30:00,352.73,352.75,352.13,352.29,2734.0,351.1269,351.1468,350.5296,350.6889,2734.0
2024-07-30 10:35:00,352.24,352.36,351.57,351.95,7366.0,350.6391,350.7586,349.9722,350.3504,7366.0
2024-07-30 10:40:00,352.01,352.2,351.73,351.74,10514.0,350.4102,350.5993,350.1314,350.1414,10514.0
2024-07-30 10:45:00,351.98,352.45,351.94,352.03,6350.0,350.3803,350.8482,350.3405,350.4301,6350.0
2024-07-30 10:50:00,351.98,352.34,351.73,351.91,1832.0,350.3803,350.7387,350.1314,350.3106,1832.0
2024-07-30 10:55:00,351.96,352.14,351.48,351.48,4431.0,350.3604,350.5396,349.8826,349.8826,4431.0
2024-07-30 11:00:00,351.46,351.49,349.55,349.67,3361.0,349.8627,349.8925,347.9613,348.0808,3361.0
2024-07-30 11:05:00,349.44,349.45,349.0,349.2,7102.0,347.8518,347.8618,347.4138,347.6129,7102.0
2024-07-30 11:10:00,349.13,349.8,349.12,349.31,4770.0,347.5432,348.2102,347.5333,347.7224,4770.0
2024-07-30 11:15:00,349.35,349.84,349.29,349.84,6517.0,347.7622,348.25,347.7025,348.25,6517.0
2024-07-30 11:20:00,349.88,350.03,349.63,350.0,5309.0,348.2898,348.4392,348.041,348.4093,5309.0
2024-07-30 11:25:00,350.04,350.18,349.87,350.1,12875.0,348.4491,348.5885,348.2799,348.5088,12875.0
2024-07-30 11:30:00,349.95,350.08,349.53,349.6,2799.0,348.3595,348.4889,347.9414,348.0111,2799.0
2024-07-30 11:35:00,349.66,349.74,348.46,348.46,2339.0,348.0708,348.1505,346.8763,346.8763,2339.0
2024-07-30 11:40:00,348.46,348.48,348.05,348.39,7722.0,346.8763,346.8962,346.4681,346.8066,7722.0
2024-07-30 11:45:00,348.32,348.56,348.11,348.56,3074.0,346.7369,346.9758,346.5279,346.9758,3074.0
2024-07-30 11:50:00,348.38,348.46,348.08,348.46,13646.0,346.7967,346.8763,346.498,346.8763,13646.0
2024-07-30 11:55:00,348.46,348.51,348.04,348.04,10382.0,346.8763,346.9261,346.4582,346.4582,10382.0
2024-07-30 12:00:00,348.11,348.52,348.08,348.33,10553.0,346.5279,346.936,346.498,346.7469,10553.0
2024-07-30 12:05:00,348.35,348.93,348.17,348.84,11302.0,346.7668,347.3442,346.5876,347.2546,11302.0
2024-07-30 12:10:00,348.92,348.97,348.52,348.7,3347.0,347.3342,347.384,346.936,347.1152,3347.0
2024-07-30 12:15:00,348.67,348.77,348.36,348.62,41980.0,347.0853,347.1849,346.7767,347.0356,41980.0
2024-07-30 12:20:00,348.31,348.31,347.89,347.98,1187.0,346.727,346.727,346.3089,346.3985,1187.0
2024-07-30 12:25:00,348.02,348.24,347.84,348.24,19113.0,346.4383,346.6573,346.2591,346.6573,19113.0
2024-07-30 12:30:00,348.21,348.24,347.81,347.81,2189.0,346.6274,346.6573,346.2292,346.2292,2189.0
2024-07-30 12:35:00,347.64,348.33,347.64,348.33,2496.0,346.06,346.7469,346.06,346.7469,2496.0
2024-07-30 12:40:00,348.39,348.39,348.08,348.08,7067.0,346.8066,346.8066,346.498,346.498,7067.0
2024-07-30 12:45:00,348.15,348.15,347.63,347.64,4178.0,346.5677,346.5677,346.0501,346.06,4178.0
2024-07-30 12:50:00,347.61,347.74,346.5,346.5,3311.0,346.0301,346.1596,344.9252,344.9252,3311.0
2024-07-30 12:55:00,346.54,346.59,345.93,345.93,6377.0,344.965,345.0148,344.3578,344.3578,6377.0
2024-07-30 13:00:00,346.24,346.27,345.91,346.01,2350.0,344.6664,344.6962,344.3379,344.4374,2350.0
2024-07-30 13:05:00,346.48,346.98,346.39,346.98,4548.0,344.9053,345.403,344.8157,345.403,4548.0
2024-07-30 13:10:00,346.94,347.4,346.86,347.4,2233.0,345.3632,345.8211,345.2836,345.8211,2233.0
2024-07-30 13:15:00,347.5,347.63,347.22,347.4,7195.0,345.9206,346.0501,345.6419,345.8211,7195.0
2024-07-30 13:20:00,347.61,347.83,347.42,347.63,5221.0,346.0301,346.2491,345.841,346.0501,5221.0
2024-07-30 13:25:00,347.79,347.87,347.39,347.87,2684.0,346.2093,346.289,345.8111,346.289,2684.0
2024-07-30 13:30:00,347.88,347.9,347.73,347.89,2167.0,346.2989,346.3188,346.1496,346.3089,2167.0
2024-07-30 13:35:00,347.88,348.63,347.88,348.55,5590.0,346.2989,347.0455,346.2989,346.9659,5590.0
2024-07-30 13:40:00,348.33,348.61,348.19,348.61,5733.0,346.7469,347.0256,346.6075,347.0256,5733.0
2024-07-30 13:45:00,348.65,348.72,348.4,348.71,1741.0,347.0654,347.1351,346.8166,347.1252,1741.0
2024-07-30 13:50:00,348.64,348.68,348.32,348.32,1920.0,347.0555,347.0953,346.7369,346.7369,1920.0
2024-07-30 13:55:00,348.48,348.66,348.37,348.55,2389.0,346.8962,347.0754,346.7867,346.9659,2389.0
2024-07-30 14:00:00,348.84,348.84,348.33,348.46,2692.0,347.2546,347.2546,346.7469,346.8763,2692.0
2024-07-30 14:05:00,348.71,348.84,348.65,348.72,5155.0,347.1252,347.2546,347.0654,347.1351,5155.0
2024-07-30 14:10:00,348.82,349.18,348.82,349.13,7764.0,347.2347,347.593,347.2347,347.5432,7764.0
2024-07-30 14:15:00,349.11,349.58,349.09,349.46,7264.0,347.5233,347.9912,347.5034,347.8717,7264.0
2024-07-30 14:20:00,349.62,349.75,349.28,349.64,3340.0,348.031,348.1604,347.6926,348.0509,3340.0
2024-07-30 14:25:00,349.62,349.65,349.04,349.31,6413.0,348.031,348.0609,347.4537,347.7224,6413.0
2024-07-30 14:30:00,349.15,349.34,349.07,349.18,2508.0,347.5632,347.7523,347.4835,347.593,2508.0
2024-07-30 14:35:00,349.24,349.6,349.24,349.55,5081.0,347.6527,348.0111,347.6527,347.9613,5081.0
2024-07-30 14:40:00,349.59,349.64,349.28,349.4,2436.0,348.0012,348.0509,347.6926,347.812,2436.0
2024-07-30 14:45:00,349.45,349.45,348.7,348.79,6334.0,347.8618,347.8618,347.1152,347.2048,6334.0
2024-07-30 14:50:00,348.93,349.04,348.73,348.97,5777.0,347.3442,347.4537,347.1451,347.384,5777.0
2024-07-30 14:55:00,349.03,349.03,348.58,348.84,3582.0,347.4437,347.4437,346.9957,347.2546,3582.0
2024-07-30 15:00:00,348.82,348.82,348.34,348.67,6010.0,347.2347,347.2347,346.7568,347.0853,6010.0
2024-07-30 15:05:00,348.56,348.85,348.53,348.6,10744.0,346.9758,347.2645,346.946,347.0157,10744.0
2024-07-30 15:10:00,348.48,348.62,348.18,348.29,4963.0,346.8962,347.0356,346.5976,346.7071,4963.0
2024-07-30 15:15:00,348.33,348.83,348.33,348.75,6021.0,346.7469,347.2446,346.7469,347.165,6021.0
2024-07-30 15:20:00,348.8,349.04,348.63,348.93,7855.0,347.2147,347.4537,347.0455,347.3442,7855.0
2024-07-30 15:25:00,348.83,348.98,348.54,348.83,23092.0,347.2446,347.3939,346.9559,347.2446,23092.0
2024-07-30 15:30:00,348.77,348.84,348.49,348.77,11181.0,347.1849,347.2546,346.9062,347.1849,11181.0
2024-07-30 15:35:00,348.69,348.94,348.39,348.49,18222.0,347.1052,347.3541,346.8066,346.9062,18222.0
2024-07-30 15:40:00,348.48,348.95,348.32,348.95,15248.0,346.8962,347.3641,346.7369,347.3641,15248.0
2024-07-30 15:45:00,348.9,350.2,348.78,350.03,10700.0,347.3143,348.6084,347.1948,348.4392,10700.0
2024-07-30 15:50:00,350.06,350.06,349.26,349.58,11465.0,348.469,348.469,347.6727,347.9912,11465.0
2024-07-30 15:55:00,349.46,349.97,348.71,348.94,29093.0,347.8717,348.3794,347.1252,347.3541,29093.0
2024-07-31 09:30:00,356.27,356.34,355.17,355.17,24602.0,354.6508,354.7205,353.5558,353.5558,24602.0
2024-07-31 09:35:00,354.98,356.0,354.98,355.82,16054.0,353.3667,354.382,353.3667,354.2028,16054.0
2024-07-31 09:40:00,355.98,356.62,354.94,355.09,3543.0,354.3621,354.9992,353.3268,353.4762,3543.0
2024-07-31 09:45:00,355.1,355.67,355.1,355.41,8118.0,353.4861,354.0535,353.4861,353.7947,8118.0
2024-07-31 09:50:00,355.51,356.05,355.44,356.05,2000.0,353.8942,354.4318,353.8246,354.4318,2000.0
2024-07-31 09:55:00,356.48,356.61,356.19,356.6,6354.0,354.8598,354.9892,354.5712,354.9793,6354.0
2024-07-31 10:00:00,356.49,357.14,356.37,356.88,3723.0,354.8698,355.5168,354.7503,355.258,3723.0
2024-07-31 10:05:00,356.84,357.52,356.84,357.27,4430.0,355.2182,355.8951,355.2182,355.6462,4430.0
2024-07-31 10:10:00,357.51,357.51,356.86,357.01,4036.0,355.8852,355.8852,355.2381,355.3874,4036.0
2024-07-31 10:15:00,356.97,357.81,356.86,357.78,6082.0,355.3476,356.1838,355.2381,356.1539,6082.0
2024-07-31 10:20:00,357.59,357.75,357.38,357.59,4901.0,355.9648,356.1241,355.7557,355.9648,4901.0
2024-07-31 10:25:00,357.24,357.49,357.05,357.14,1702.0,355.6164,355.8652,355.4272,355.5168,1702.0
2024-07-31 10:30:00,357.37,358.02,357.37,357.87,4422.0,355.7458,356.3928,355.7458,356.2435,4422.0
2024-07-31 10:35:00,358.21,358.37,358.21,358.3,2509.0,356.582,356.7412,356.582,356.6716,2509.0
2024-07-31 10:40:00,358.29,358.29,357.44,357.47,3455.0,356.6616,356.6616,355.8155,355.8453,3455.0
2024-07-31 10:45:00,357.61,357.75,357.3,357.44,23090.0,355.9847,356.1241,355.6761,355.8155,23090.0
2024-07-31 10:50:00,357.08,357.13,356.68,356.88,2088.0,355.4571,355.5069,355.0589,355.258,2088.0
2024-07-31 10:55:00,356.9,357.39,356.76,357.39,5584.0,355.2779,355.7657,355.1386,355.7657,5584.0
2024-07-31 11:00:00,357.41,357.58,357.17,357.4,5158.0,355.7856,355.9548,355.5467,355.7757,5158.0
2024-07-31 11:05:00,357.25,357.61,357.25,357.49,3262.0,355.6263,355.9847,355.6263,355.8652,3262.0
2024-07-31 11:10:00,357.6,357.74,357.49,357.74,1761.0,355.9747,356.1141,355.8652,356.1141,1761.0
2024-07-31 11:15:00,357.74,357.92,357.65,357.84,2735.0,356.1141,356.2933,356.0245,356.2137,2735.0
2024-07-31 11:20:00,357.87,357.87,357.36,357.53,7109.0,356.2435,356.2435,355.7358,355.9051,7109.0
2024-07-31 11:25:00,357.63,358.1,357.63,358.09,9334.0,356.0046,356.4725,356.0046,356.4625,9334.0
2024-07-31 11:30:00,358.13,358.59,357.99,358.4,10664.0,356.5023,356.9602,356.363,356.7711,10664.0
2024-07-31 11:35:00,358.11,358.2,357.9,358.04,2512.0,356.4824,356.572,356.2734,356.4127,2512.0
2024-07-31 11:40:00,357.97,358.27,357.85,358.15,4796.0,356.3431,356.6417,356.2236,356.5222,4796.0
2024-07-31 11:45:00,358.02,358.08,357.85,358.08,4018.0,356.3928,356.4526,356.2236,356.4526,4018.0
2024-07-31 11:50:00,357.86,357.86,357.59,357.64,4766.0,356.2336,356.2336,355.9648,356.0146,4766.0
2024-07-31 11:55:00,357.53,357.67,357.27,357.6,9886.0,355.9051,356.0444,355.6462,355.9747,9886.0
2024-07-31 12:00:00,357.58,357.81,357.46,357.63,3962.0,355.9548,356.1838,355.8354,356.0046,3962.0
2024-07-31 12:05:00,357.48,357.7,357.29,357.47,3929.0,355.8553,356.0743,355.6662,355.8453,3929.0
2024-07-31 12:10:00,357.56,357.84,357.56,357.7,1516.0,355.9349,356.2137,355.9349,356.0743,1516.0
2024-07-31 12:15:00,357.86,357.96,357.74,357.76,1665.0,356.2336,356.3331,356.1141,356.134,1665.0
2024-07-31 12:20:00,357.78,357.85,357.45,357.45,2067.0,356.1539,356.2236,355.8254,355.8254,2067.0
2024-07-31 12:25:00,357.29,357.29,357.01,357.17,1615.0,355.6662,355.6662,355.3874,355.5467,1615.0
2024-07-31 12:30:00,357.07,357.25,356.91,357.19,10484.0,355.4472,355.6263,355.2879,355.5666,10484.0
2024-07-31 12:35:00,357.16,357.16,356.94,356.94,1950.0,355.5367,355.5367,355.3177,355.3177,1950.0
2024-07-31 12:40:00,356.94,357.01,356.82,357.01,1542.0,355.3177,355.3874,355.1983,355.3874,1542.0
2024-07-31 12:45:00,356.96,357.25,356.9,357.13,12201.0,355.3377,355.6263,355.2779,355.5069,12201.0
2024-07-31 12:50:00,357.11,357.25,356.92,356.96,2246.0,355.487,355.6263,355.2978,355.3377,2246.0
2024-07-31 12:55:00,357.01,357.1,356.74,356.81,1943.0,355.3874,355.477,355.1187,355.1883,1943.0
2024-07-31 13:00:00,356.82,357.17,356.82,357.17,1966.0,355.1983,355.5467,355.1983,355.5467,1966.0
2024-07-31 13:05:00,357.2,357.54,357.2,357.54,2918.0,355.5766,355.915,355.5766,355.915,2918.0
2024-07-31 13:10:00,357.41,357.65,357.39,357.59,11125.0,355.7856,356.0245,355.7657,355.9648,11125.0
2024-07-31 13:15:00,357.74,357.77,357.53,357.72,12391.0,356.1141,356.144,355.9051,356.0942,12391.0
2024-07-31 13:20:00,357.63,357.78,357.45,357.46,5535.0,356.0046,356.1539,355.8254,355.8354,5535.0
2024-07-31 13:25:00,357.32,357.32,356.91,357.19,3517.0,355.696,355.696,355.2879,355.5666,3517.0
2024-07-31 13:30:00,357.04,357.04,356.16,356.19,2786.0,355.4173,355.4173,354.5413,354.5712,2786.0
2024-07-31 13:35:00,356.4,356.53,356.22,356.35,13193.0,354.7802,354.9096,354.601,354.7304,13193.0
2024-07-31 13:40:00,356.19,356.46,355.97,356.46,1857.0,354.5712,354.8399,354.3522,354.8399,1857.0
2024-07-31 13:45:00,356.49,357.0,356.48,357.0,2149.0,354.8698,355.3775,354.8598,355.3775,2149.0
2024-07-31 13:50:00,357.12,357.43,357.11,357.43,2436.0,355.4969,355.8055,355.487,355.8055,2436.0
2024-07-31 13:55:00,357.29,357.29,356.78,356.97,1389.0,355.6662,355.6662,355.1585,355.3476,1389.0
2024-07-31 14:00:00,357.2,357.2,356.58,356.9,2459.0,355.5766,355.5766,354.9594,355.2779,2459.0
2024-07-31 14:05:00,357.31,357.76,357.22,357.28,2258.0,355.6861,356.134,355.5965,355.6562,2258.0
2024-07-31 14:10:00,357.25,357.51,357.25,357.34,2593.0,355.6263,355.8852,355.6263,355.7159,2593.0
2024-07-31 14:15:00,357.6,357.79,357.52,357.79,4951.0,355.9747,356.1639,355.8951,356.1639,4951.0
2024-07-31 14:20:00,357.79,357.87,357.67,357.87,2265.0,356.1639,356.2435,356.0444,356.2435,2265.0
2024-07-31 14:25:00,357.69,357.94,357.67,357.85,2088.0,356.0643,356.3132,356.0444,356.2236,2088.0
2024-07-31 14:30:00,358.07,358.68,357.99,358.49,3603.0,356.4426,357.0498,356.363,356.8607,3603.0
2024-07-31 14:35:00,358.31,358.31,357.4,357.69,2714.0,356.6815,356.6815,355.7757,356.0643,2714.0
2024-07-31 14:40:00,358.11,358.92,358.06,358.89,10145.0,356.4824,357.2887,356.4327,357.2589,10145.0
2024-07-31 14:45:00,358.77,359.49,358.61,359.48,3183.0,357.1394,357.8562,356.9802,357.8462,3183.0
2024-07-31 14:50:00,359.41,359.51,359.18,359.35,2697.0,357.7765,357.8761,357.5476,357.7168,2697.0
2024-07-31 14:55:00,359.13,359.45,359.03,359.35,4798.0,357.4978,357.8163,357.3982,357.7168,4798.0
2024-07-31 15:00:00,359.26,359.59,358.85,358.86,6000.0,357.6272,357.9557,357.2191,357.229,6000.0
2024-07-31 15:05:00,358.97,359.4,358.89,359.09,3193.0,357.3385,357.7666,357.2589,357.458,3193.0
2024-07-31 15:10:00,358.93,359.39,358.91,358.91,3538.0,357.2987,357.7566,357.2788,357.2788,3538.0
2024-07-31 15:15:00,359.06,359.59,357.88,357.88,5360.0,357.4281,357.9557,356.2535,356.2535,5360.0
2024-07-31 15:20:00,358.39,358.63,357.58,357.58,5215.0,356.7612,357.0001,355.9548,355.9548,5215.0
2024-07-31 15:25:00,357.5,357.88,356.77,357.19,6286.0,355.8752,356.2535,355.1485,355.5666,6286.0
2024-07-31 15:30:00,356.78,357.94,356.78,357.74,10128.0,355.1585,356.3132,355.1585,356.1141,10128.0
2024-07-31 15:35:00,357.91,358.28,357.7,358.04,6760.0,356.2833,356.6517,356.0743,356.4127,6760.0
2024-07-31 15:40:00,358.32,359.24,358.32,359.1,7923.0,356.6915,357.6073,356.6915,357.4679,7923.0
2024-07-31 15:45:00,359.13,359.27,358.09,358.3,10836.0,357.4978,357.6372,356.4625,356.6716,10836.0
2024-07-31 15:50:00,358.42,358.81,357.26,358.36,99413.0,356.791,357.1792,355.6363,356.7313,99413.0
2024-07-31 15:55:00,358.48,358.73,357.9,358.22,420782.0,356.8507,357.0996,356.2734,356.5919,420782.0
2024-08-01 09:30:00,360.06,360.76,360.0,360.58,35653.0,358.4236,359.1204,358.3638,358.9412,35653.0
2024-08-01 09:35:00,360.63,360.8,359.92,360.72,22117.0,358.991,359.1602,358.2842,359.0806,22117.0
2024-08-01 09:40:00,360.62,362.35,360.62,362.35,8655.0,358.981,360.7032,358.981,360.7032,8655.0
2024-08-01 09:45:00,362.54,363.07,362.49,362.82,11207.0,360.8923,361.4199,360.8425,361.171,11207.0
2024-08-01 09:50:00,362.84,362.84,361.85,362.43,8958.0,361.1909,361.1909,360.2054,360.7828,8958.0
2024-08-01 09:55:00,362.47,363.35,362.47,362.84,13604.0,360.8226,361.6986,360.8226,361.1909,13604.0
2024-08-01 10:00:00,362.66,363.03,362.09,362.09,11482.0,361.0117,361.3801,360.4443,360.4443,11482.0
2024-08-01 10:05:00,361.84,362.06,360.96,361.37,34414.0,360.1955,360.4145,359.3195,359.7276,34414.0
2024-08-01 10:10:00,361.34,362.1,361.24,361.54,16676.0,359.6977,360.4543,359.5982,359.8968,16676.0
2024-08-01 10:15:00,361.54,361.55,360.7,360.81,3213.0,359.8968,359.9068,359.0607,359.1702,3213.0
2024-08-01 10:20:00,360.81,360.81,359.4,360.15,5023.0,359.1702,359.1702,357.7666,358.5132,5023.0
2024-08-01 10:25:00,360.16,360.25,359.03,359.03,20194.0,358.5231,358.6127,357.3982,357.3982,20194.0
2024-08-01 10:30:00,359.01,359.41,358.38,359.23,7576.0,357.3783,357.7765,356.7512,357.5973,7576.0
2024-08-01 10:35:00,359.12,359.12,358.22,358.83,12279.0,357.4878,357.4878,356.5919,357.1992,12279.0
2024-08-01 10:40:00,358.8,358.91,358.05,358.32,6657.0,357.1693,357.2788,356.4227,356.6915,6657.0
2024-08-01 10:45:00,358.12,358.12,356.8,356.91,23156.0,356.4924,356.4924,355.1784,355.2879,23156.0
2024-08-01 10:50:00,357.08,357.75,357.02,357.61,8301.0,355.4571,356.1241,355.3974,355.9847,8301.0
2024-08-01 10:55:00,357.49,357.89,357.06,357.06,12742.0,355.8652,356.2634,355.4372,355.4372,12742.0
2024-08-01 11:00:00,357.13,357.25,355.84,355.84,14614.0,355.5069,355.6263,354.2227,354.2227,14614.0
2024-08-01 11:05:00,356.09,356.23,355.58,355.75,8214.0,354.4716,354.611,353.9639,354.1332,8214.0
2024-08-01 11:10:00,355.86,356.3,355.83,356.16,7476.0,354.2427,354.6807,354.2128,354.5413,7476.0
2024-08-01 11:15:00,356.17,356.77,356.16,356.34,4250.0,354.5512,355.1485,354.5413,354.7205,4250.0
2024-08-01 11:20:00,356.46,356.56,355.69,356.16,9429.0,354.8399,354.9395,354.0734,354.5413,9429.0
2024-08-01 11:25:00,356.17,356.39,355.69,355.69,5036.0,354.5512,354.7702,354.0734,354.0734,5036.0
2024-08-01 11:30:00,355.4,355.9,355.23,355.38,3723.0,353.7847,354.2825,353.6155,353.7648,3723.0
2024-08-01 11:35:00,355.18,355.19,354.94,354.94,6606.0,353.5657,353.5757,353.3268,353.3268,6606.0
2024-08-01 11:40:00,354.62,354.62,353.84,353.97,12998.0,353.0083,353.0083,352.2318,352.3612,12998.0
2024-08-01 11:45:00,353.86,354.15,353.67,354.05,17385.0,352.2517,352.5404,352.0626,352.4409,17385.0
2024-08-01 11:50:00,354.08,354.69,353.96,354.26,8980.0,352.4707,353.078,352.3513,352.6499,8980.0
2024-08-01 11:55:00,354.57,354.75,354.06,354.08,9893.0,352.9585,353.1377,352.4508,352.4707,9893.0
2024-08-01 12:00:00,354.03,354.89,354.03,354.78,3126.0,352.421,353.2771,352.421,353.1676,3126.0
2024-08-01 12:05:00,354.72,355.44,354.72,355.11,4223.0,353.1078,353.8246,353.1078,353.4961,4223.0
2024-08-01 12:10:00,355.13,355.25,354.85,355.23,14463.0,353.516,353.6354,353.2372,353.6155,14463.0
2024-08-01 12:15:00,355.23,355.59,354.6,354.61,2585.0,353.6155,353.9739,352.9884,352.9983,2585.0
2024-08-01 12:20:00,354.76,354.8,353.84,353.85,2466.0,353.1477,353.1875,352.2318,352.2418,2466.0
2024-08-01 12:25:00,353.74,354.07,353.7,354.07,7127.0,352.1323,352.4608,352.0925,352.4608,7127.0
2024-08-01 12:30:00,353.8,353.97,353.72,353.72,2533.0,352.192,352.3612,352.1124,352.1124,2533.0
2024-08-01 12:35:00,353.6,353.92,353.43,353.56,1223.0,351.9929,352.3115,351.8237,351.9531,1223.0
2024-08-01 12:40:00,353.12,353.15,352.54,353.15,14873.0,351.5151,351.545,350.9377,351.545,14873.0
2024-08-01 12:45:00,353.05,353.39,352.95,353.3,5513.0,351.4454,351.7839,351.3459,351.6943,5513.0
2024-08-01 12:50:00,352.91,353.15,352.57,353.15,4167.0,351.3061,351.545,350.9676,351.545,4167.0
2024-08-01 12:55:00,353.21,353.41,353.0,353.18,4699.0,351.6047,351.8038,351.3957,351.5748,4699.0
2024-08-01 13:00:00,353.05,353.15,352.73,352.93,2030.0,351.4454,351.545,351.1269,351.326,2030.0
2024-08-01 13:05:00,352.84,352.84,351.98,352.09,3154.0,351.2364,351.2364,350.3803,350.4898,3154.0
2024-08-01 13:10:00,352.2,352.23,351.86,351.86,4833.0,350.5993,350.6292,350.2608,350.2608,4833.0
2024-08-01 13:15:00,351.82,352.12,351.77,351.77,5261.0,350.221,350.5197,350.1712,350.1712,5261.0
2024-08-01 13:20:00,351.52,351.76,351.21,351.23,2615.0,349.9224,350.1613,349.6138,349.6337,2615.0
2024-08-01 13:25:00,351.17,351.72,350.94,351.6,3750.0,349.574,350.1215,349.345,350.002,3750.0
2024-08-01 13:30:00,351.36,351.55,351.07,351.15,3538.0,349.7631,349.9522,349.4744,349.5541,3538.0
2024-08-01 13:35:00,351.27,351.38,350.26,350.27,5757.0,349.6735,349.783,348.6681,348.6781,5757.0
2024-08-01 13:40:00,350.09,350.09,349.61,349.8,7324.0,348.4989,348.4989,348.0211,348.2102,7324.0
2024-08-01 13:45:00,349.91,350.28,349.66,349.89,6065.0,348.3197,348.688,348.0708,348.2998,6065.0
2024-08-01 13:50:00,349.84,350.83,349.66,350.77,4837.0,348.25,349.2355,348.0708,349.1758,4837.0
2024-08-01 13:55:00,350.7,351.62,350.41,351.62,8085.0,349.1061,350.0219,348.8174,350.0219,8085.0
2024-08-01 14:00:00,351.6,351.76,350.91,351.04,13305.0,350.002,350.1613,349.3152,349.4446,13305.0
2024-08-01 14:05:00,350.92,351.14,350.63,350.63,4230.0,349.3251,349.5441,349.0364,349.0364,4230.0
2024-08-01 14:10:00,350.57,350.79,350.17,350.2,19752.0,348.9767,349.1957,348.5785,348.6084,19752.0
2024-08-01 14:15:00,350.22,350.24,349.4,349.43,9191.0,348.6283,348.6482,347.812,347.8419,9191.0
2024-08-01 14:20:00,349.94,350.18,349.67,349.67,5809.0,348.3496,348.5885,348.0808,348.0808,5809.0
2024-08-01 14:25:00,349.63,349.63,349.1,349.58,5274.0,348.041,348.041,347.5134,347.9912,5274.0
2024-08-01 14:30:00,349.59,349.64,348.98,349.04,4942.0,348.0012,348.0509,347.3939,347.4537,4942.0
2024-08-01 14:35:00,349.22,349.61,349.15,349.61,5837.0,347.6328,348.0211,347.5632,348.0211,5837.0
2024-08-01 14:40:00,349.8,349.96,349.23,349.26,4082.0,348.2102,348.3695,347.6428,347.6727,4082.0
2024-08-01 14:45:00,349.31,349.34,348.76,348.76,9714.0,347.7224,347.7523,347.1749,347.1749,9714.0
2024-08-01 14:50:00,348.99,349.41,348.92,348.92,5791.0,347.4039,347.822,347.3342,347.3342,5791.0
2024-08-01 14:55:00,348.87,349.58,348.87,349.16,8207.0,347.2844,347.9912,347.2844,347.5731,8207.0
2024-08-01 15:00:00,349.08,349.83,349.08,349.59,7106.0,347.4935,348.2401,347.4935,348.0012,7106.0
2024-08-01 15:05:00,349.76,349.76,349.07,349.44,7761.0,348.1704,348.1704,347.4835,347.8518,7761.0
2024-08-01 15:10:00,349.62,350.31,349.47,349.97,12714.0,348.031,348.7179,347.8817,348.3794,12714.0
2024-08-01 15:15:00,349.88,350.36,349.59,350.28,44142.0,348.2898,348.7677,348.0012,348.688,44142.0
2024-08-01 15:20:00,350.23,350.57,349.84,350.4,56478.0,348.6382,348.9767,348.25,348.8075,56478.0
2024-08-01 15:25:00,350.47,350.75,350.13,350.69,16000.0,348.8772,349.1559,348.5387,349.0962,16000.0
2024-08-01 15:30:00,350.71,351.29,350.41,350.41,14906.0,349.1161,349.6934,348.8174,348.8174,14906.0
2024-08-01 15:35:00,350.61,351.36,350.51,351.29,14481.0,349.0165,349.7631,348.917,349.6934,14481.0
2024-08-01 15:40:00,351.19,351.19,350.18,350.34,35418.0,349.5939,349.5939,348.5885,348.7477,35418.0
2024-08-01 15:45:00,350.73,351.61,350.37,351.61,24427.0,349.136,350.012,348.7776,350.012,24427.0
2024-08-01 15:50:00,351.62,352.3,350.58,350.78,30502.0,350.0219,350.6988,348.9867,349.1857,30502.0
2024-08-01 15:55:00,350.93,351.84,350.88,351.83,69503.0,349.3351,350.2409,349.2853,350.231,69503.0
2024-08-02 09:30:00,343.96,344.57,343.17,343.18,58340.0,342.3967,343.004,341.6103,341.6203,58340.0
2024-08-02 09:35:00,343.45,346.03,343.18,345.95,20938.0,341.8891,344.4573,341.6203,344.3777,20938.0
2024-08-02 09:40:00,346.08,346.69,345.42,345.42,22158.0,344.5071,345.1143,343.8501,343.8501,22158.0
2024-08-02 09:45:00,345.66,345.97,343.97,344.4,6063.0,344.089,344.3976,342.4067,342.8347,6063.0
2024-08-02 09:50:00,344.35,344.71,343.35,343.8,13096.0,342.785,343.1433,341.7895,342.2375,13096.0
2024-08-02 09:55:00,343.94,344.17,343.02,343.36,11168.0,342.3768,342.6058,341.461,341.7995,11168.0
2024-08-02 10:00:00,343.53,344.14,342.89,342.94,9296.0,341.9687,342.5759,341.3316,341.3814,9296.0
2024-08-02 10:05:00,342.81,342.82,340.67,341.17,26864.0,341.252,341.2619,339.1217,339.6194,26864.0
2024-08-02 10:10:00,341.12,341.12,339.73,339.73,19102.0,339.5696,339.5696,338.186,338.186,19102.0
2024-08-02 10:15:00,339.91,341.28,339.84,340.58,17778.0,338.3651,339.7289,338.2955,339.0321,17778.0
2024-08-02 10:20:00,340.66,341.16,340.4,341.08,8997.0,339.1117,339.6095,338.8529,339.5298,8997.0
2024-08-02 10:25:00,341.63,342.05,341.48,341.71,14985.0,340.0773,340.4954,339.928,340.157,14985.0
2024-08-02 10:30:00,341.61,342.5,341.28,341.4,13987.0,340.0574,340.9434,339.7289,339.8484,13987.0
2024-08-02 10:35:00,341.41,341.41,340.56,340.57,7852.0,339.8583,339.8583,339.0122,339.0221,7852.0
2024-08-02 10:40:00,340.5,341.37,340.16,341.37,32507.0,338.9525,339.8185,338.614,339.8185,32507.0
2024-08-02 10:45:00,341.5,342.84,341.5,342.84,7691.0,339.9479,341.2818,339.9479,341.2818,7691.0
2024-08-02 10:50:00,342.88,343.15,341.77,341.79,7828.0,341.3216,341.5904,340.2167,340.2366,7828.0
2024-08-02 10:55:00,341.95,342.14,341.11,341.13,11909.0,340.3959,340.585,339.5597,339.5796,11909.0
2024-08-02 11:00:00,341.13,341.56,340.86,341.41,8666.0,339.5796,340.0076,339.3108,339.8583,8666.0
2024-08-02 11:05:00,341.6,341.7,341.06,341.55,8939.0,340.0475,340.147,339.5099,339.9977,8939.0
2024-08-02 11:10:00,341.41,342.45,341.41,341.84,11194.0,339.8583,340.8936,339.8583,340.2864,11194.0
2024-08-02 11:15:00,342.02,342.11,341.5,341.7,13852.0,340.4656,340.5551,339.9479,340.147,13852.0
2024-08-02 11:20:00,341.4,342.53,341.14,342.51,5745.0,339.8484,340.9732,339.5896,340.9533,5745.0
2024-08-02 11:25:00,342.53,342.54,342.15,342.54,1410.0,340.9732,340.9832,340.595,340.9832,1410.0
2024-08-02 11:30:00,342.22,343.08,342.15,343.02,6220.0,340.6646,341.5207,340.595,341.461,6220.0
2024-08-02 11:35:00,342.93,344.11,342.92,343.45,4596.0,341.3714,342.5461,341.3615,341.8891,4596.0
2024-08-02 11:40:00,343.96,344.77,343.73,344.77,4901.0,342.3967,343.2031,342.1678,343.2031,4901.0
2024-08-02 11:45:00,344.76,344.84,343.9,344.1,5641.0,343.1931,343.2727,342.337,342.5361,5641.0
2024-08-02 11:50:00,343.88,344.46,343.7,343.83,19158.0,342.3171,342.8945,342.1379,342.2673,19158.0
2024-08-02 11:55:00,344.39,345.18,344.14,344.23,43399.0,342.8248,343.6112,342.5759,342.6655,43399.0
2024-08-02 12:00:00,344.38,344.74,343.95,344.61,16523.0,342.8148,343.1732,342.3868,343.0438,16523.0
2024-08-02 12:05:00,344.63,345.11,343.89,344.0,14186.0,343.0637,343.5415,342.3271,342.4366,14186.0
2024-08-02 12:10:00,343.75,343.75,343.23,343.32,4091.0,342.1877,342.1877,341.6701,341.7596,4091.0
2024-08-02 12:15:00,343.63,344.24,343.38,344.2,7774.0,342.0682,342.6755,341.8194,342.6356,7774.0
2024-08-02 12:20:00,344.39,344.89,344.29,344.55,21515.0,342.8248,343.3225,342.7252,342.9841,21515.0
2024-08-02 12:25:00,344.53,344.91,344.36,344.57,23888.0,342.9641,343.3424,342.7949,343.004,23888.0
2024-08-02 12:30:00,344.53,344.65,344.0,344.65,14872.0,342.9641,343.0836,342.4366,343.0836,14872.0
2024-08-02 12:35:00,344.55,344.55,343.9,344.35,4140.0,342.9841,342.9841,342.337,342.785,4140.0
2024-08-02 12:40:00,344.44,345.12,344.37,344.54,3573.0,342.8746,343.5515,342.8049,342.9741,3573.0
2024-08-02 12:45:00,344.56,344.78,343.81,343.82,5412.0,342.994,343.213,342.2474,342.2574,5412.0
2024-08-02 12:50:00,343.84,343.84,343.0,343.0,3725.0,342.2773,342.2773,341.4411,341.4411,3725.0
2024-08-02 12:55:00,343.13,343.43,342.6,342.96,11098.0,341.5705,341.8691,341.0429,341.4013,11098.0
2024-08-02 13:00:00,343.21,343.44,342.81,343.07,3798.0,341.6501,341.8791,341.252,341.5108,3798.0
2024-08-02 13:05:00,343.18,343.48,343.18,343.41,3004.0,341.6203,341.9189,341.6203,341.8492,3004.0
2024-08-02 13:10:00,343.31,344.08,343.0,343.87,24678.0,341.7497,342.5162,341.4411,342.3071,24678.0
2024-08-02 13:15:00,343.82,344.08,343.49,343.66,4841.0,342.2574,342.5162,341.9289,342.0981,4841.0
2024-08-02 13:20:00,343.58,343.65,343.0,343.0,3562.0,342.0185,342.0881,341.4411,341.4411,3562.0
2024-08-02 13:25:00,342.97,343.32,342.7,342.7,5221.0,341.4112,341.7596,341.1425,341.1425,5221.0
2024-08-02 13:30:00,342.56,342.85,342.4,342.67,57054.0,341.0031,341.2918,340.8438,341.1126,57054.0
2024-08-02 13:35:00,342.64,342.65,342.46,342.56,5282.0,341.0827,341.0927,340.9036,341.0031,5282.0
2024-08-02 13:40:00,342.55,342.66,342.09,342.65,3370.0,340.9931,341.1026,340.5352,341.0927,3370.0
2024-08-02 13:45:00,342.62,342.86,342.27,342.33,3146.0,341.0628,341.3017,340.7144,340.7741,3146.0
2024-08-02 13:50:00,342.12,342.57,342.09,342.11,9888.0,340.5651,341.0131,340.5352,340.5551,9888.0
2024-08-02 13:55:00,342.25,342.91,342.25,342.76,2948.0,340.6945,341.3515,340.6945,341.2022,2948.0
2024-08-02 14:00:00,342.76,342.77,342.41,342.61,4303.0,341.2022,341.2121,340.8538,341.0529,4303.0
2024-08-02 14:05:00,342.61,343.08,342.57,342.58,4487.0,341.0529,341.5207,341.0131,341.023,4487.0
2024-08-02 14:10:00,342.6,342.83,342.38,342.38,3504.0,341.0429,341.2719,340.8239,340.8239,3504.0
2024-08-02 14:15:00,342.32,342.32,341.89,342.1,10295.0,340.7642,340.7642,340.3361,340.5452,10295.0
2024-08-02 14:20:00,342.24,343.0,342.2,343.0,7581.0,340.6846,341.4411,340.6447,341.4411,7581.0
2024-08-02 14:25:00,343.02,343.91,343.01,343.91,17137.0,341.461,342.347,341.4511,342.347,17137.0
2024-08-02 14:30:00,343.89,344.48,343.64,343.91,9697.0,342.3271,342.9144,342.0782,342.347,9697.0
2024-08-02 14:35:00,343.86,343.86,343.35,343.48,7567.0,342.2972,342.2972,341.7895,341.9189,7567.0
2024-08-02 14:40:00,343.59,343.76,343.35,343.54,15834.0,342.0284,342.1976,341.7895,341.9786,15834.0
2024-08-02 14:45:00,343.37,344.07,343.12,343.45,5364.0,341.8094,342.5062,341.5606,341.8891,5364.0
2024-08-02 14:50:00,343.42,343.64,343.24,343.56,5566.0,341.8592,342.0782,341.68,341.9986,5566.0
2024-08-02 14:55:00,343.65,343.81,342.9,342.91,6233.0,342.0881,342.2474,341.3416,341.3515,6233.0
2024-08-02 15:00:00,343.12,343.67,342.93,343.3,12464.0,341.5606,342.1081,341.3714,341.7397,12464.0
2024-08-02 15:05:00,343.33,343.44,342.66,343.26,6861.0,341.7696,341.8791,341.1026,341.6999,6861.0
2024-08-02 15:10:00,343.32,343.75,342.92,343.75,10412.0,341.7596,342.1877,341.3615,342.1877,10412.0
2024-08-02 15:15:00,343.67,343.87,343.42,343.59,6765.0,342.1081,342.3071,341.8592,342.0284,6765.0
2024-08-02 15:20:00,343.59,343.71,343.24,343.61,6136.0,342.0284,342.1479,341.68,342.0483,6136.0
2024-08-02 15:25:00,343.55,344.2,343.29,343.95,9419.0,341.9886,342.6356,341.7298,342.3868,9419.0
2024-08-02 15:30:00,343.96,344.43,343.92,343.94,15114.0,342.3967,342.8646,342.3569,342.3768,15114.0
2024-08-02 15:35:00,344.0,344.0,342.87,342.9,9335.0,342.4366,342.4366,341.3117,341.3416,9335.0
2024-08-02 15:40:00,342.8,343.64,342.66,343.64,8282.0,341.242,342.0782,341.1026,342.0782,8282.0
2024-08-02 15:45:00,343.56,344.06,343.26,343.37,14229.0,341.9986,342.4963,341.6999,341.8094,14229.0
2024-08-02 15:50:00,343.19,343.43,342.37,343.43,35021.0,341.6302,341.8691,340.814,341.8691,35021.0
2024-08-02 15:55:00,343.68,344.41,343.53,344.27,74916.0,342.118,342.8447,341.9687,342.7053,74916.0
2024-08-05 09:30:00,323.28,326.34,321.01,326.09,117237.0,321.8107,324.8568,319.551,324.608,117237.0
2024-08-05 09:35:00,326.09,329.41,325.12,329.41,52792.0,324.608,327.9129,323.6424,327.9129,52792.0
2024-08-05 09:40:00,329.66,329.66,327.38,328.6,34668.0,328.1617,328.1617,325.8921,327.1065,34668.0
2024-08-05 09:45:00,328.6,331.77,328.42,331.63,38703.0,327.1065,330.2621,326.9274,330.1228,38703.0
2024-08-05 09:50:00,331.41,331.7,330.2,330.52,138454.0,329.9038,330.1925,328.6993,329.0178,138454.0
2024-08-05 09:55:00,330.4,331.19,330.2,330.48,39396.0,328.8984,329.6848,328.6993,328.978,39396.0
2024-08-05 10:00:00,332.35,334.09,332.35,333.08,25741.0,330.8395,332.5716,330.8395,331.5662,25741.0
2024-08-05 10:05:00,333.09,333.85,330.76,331.16,17696.0,331.5761,332.3327,329.2567,329.6549,17696.0
2024-08-05 10:10:00,331.3,332.04,329.82,331.95,27626.0,329.7943,330.5309,328.321,330.4413,27626.0
2024-08-05 10:15:00,331.91,332.66,331.35,332.59,61597.0,330.4015,331.1481,329.844,331.0784,61597.0
2024-08-05 10:20:00,332.6,332.82,330.51,331.22,51639.0,331.0884,331.3074,329.0079,329.7146,51639.0
2024-08-05 10:25:00,331.24,332.28,329.68,329.68,17759.0,329.7345,330.7698,328.1816,328.1816,17759.0
2024-08-05 10:30:00,329.98,331.93,329.64,331.82,30990.0,328.4803,330.4214,328.1418,330.3119,30990.0
2024-08-05 10:35:00,331.67,332.91,331.42,332.81,23631.0,330.1626,331.397,329.9137,331.2974,23631.0
2024-08-05 10:40:00,332.66,332.88,331.11,331.15,36324.0,331.1481,331.3671,329.6051,329.645,36324.0
2024-08-05 10:45:00,331.17,332.4,330.91,331.88,28619.0,329.6649,330.8893,329.406,330.3716,28619.0
2024-08-05 10:50:00,331.81,333.94,330.98,333.46,17394.0,330.302,332.4223,329.4757,331.9445,17394.0
2024-08-05 10:55:00,333.42,333.46,331.41,331.58,20804.0,331.9046,331.9445,329.9038,330.073,20804.0
2024-08-05 11:00:00,331.9,332.18,330.83,331.83,13586.0,330.3915,330.6703,329.3264,330.3219,13586.0
2024-08-05 11:05:00,331.83,334.79,331.83,334.02,60625.0,330.3219,333.2684,330.3219,332.5019,60625.0
2024-08-05 11:10:00,334.3,335.52,333.9,334.99,26012.0,332.7806,333.9951,332.3825,333.4675,26012.0
2024-08-05 11:15:00,335.28,335.82,334.85,335.3,11007.0,333.7562,334.2937,333.3281,333.7761,11007.0
2024-08-05 11:20:00,334.98,336.0,334.92,335.84,15920.0,333.4576,334.4729,333.3978,334.3136,15920.0
2024-08-05 11:25:00,335.78,335.78,334.45,334.57,7991.0,334.2539,334.2539,332.93,333.0494,7991.0
2024-08-05 11:30:00,334.36,335.21,334.36,334.74,5490.0,332.8404,333.6865,332.8404,333.2186,5490.0
2024-08-05 11:35:00,334.77,335.89,334.39,335.5,33994.0,333.2485,334.3634,332.8702,333.9752,33994.0
2024-08-05 11:40:00,335.28,335.46,334.03,334.04,7443.0,333.7562,333.9354,332.5119,332.5218,7443.0
2024-08-05 11:45:00,334.5,335.05,334.22,334.45,15321.0,332.9797,333.5272,332.701,332.93,15321.0
2024-08-05 11:50:00,334.17,334.71,333.74,334.56,8413.0,332.6512,333.1888,332.2232,333.0395,8413.0
2024-08-05 11:55:00,334.6,334.69,334.03,334.52,6115.0,333.0793,333.1689,332.5119,332.9996,6115.0
2024-08-05 12:00:00,334.71,335.25,333.77,334.72,6456.0,333.1888,333.7263,332.2531,333.1987,6456.0
2024-08-05 12:05:00,334.96,335.35,334.44,335.19,12300.0,333.4376,333.8259,332.92,333.6666,12300.0
2024-08-05 12:10:00,335.1,335.6,334.98,335.43,5001.0,333.577,334.0747,333.4576,333.9055,5001.0
2024-08-05 12:15:00,335.71,336.39,335.39,336.25,8038.0,334.1842,334.8611,333.8657,334.7218,8038.0
2024-08-05 12:20:00,336.11,336.67,335.83,336.67,3857.0,334.5824,335.1399,334.3037,335.1399,3857.0
2024-08-05 12:25:00,336.59,337.57,336.51,337.39,42566.0,335.0602,336.0358,334.9806,335.8566,42566.0
2024-08-05 12:30:00,337.51,337.51,335.78,335.87,11233.0,335.9761,335.9761,334.2539,334.3435,11233.0
2024-08-05 12:35:00,335.97,335.97,334.76,334.89,11570.0,334.4431,334.4431,333.2386,333.368,11570.0
2024-08-05 12:40:00,335.0,335.6,334.85,334.97,7377.0,333.4775,334.0747,333.3281,333.4476,7377.0
2024-08-05 12:45:00,334.94,335.05,334.21,334.42,16002.0,333.4177,333.5272,332.6911,332.9001,16002.0
2024-08-05 12:50:00,334.4,334.41,333.55,333.55,7487.0,332.8802,332.8901,332.0341,332.0341,7487.0
2024-08-05 12:55:00,333.55,333.57,332.92,333.48,15097.0,332.0341,332.054,331.4069,331.9644,15097.0
2024-08-05 13:00:00,333.08,333.41,333.02,333.28,4437.0,331.5662,331.8947,331.5065,331.7653,4437.0
2024-08-05 13:05:00,333.41,334.39,333.09,334.11,5989.0,331.8947,332.8702,331.5761,332.5915,5989.0
2024-08-05 13:10:00,333.88,334.17,333.58,333.93,3526.0,332.3626,332.6512,332.0639,332.4123,3526.0
2024-08-05 13:15:00,334.14,334.77,334.1,334.47,3522.0,332.6214,333.2485,332.5816,332.9499,3522.0
2024-08-05 13:20:00,334.79,335.06,334.38,334.56,32691.0,333.2684,333.5372,332.8603,333.0395,32691.0
2024-08-05 13:25:00,334.77,334.99,334.1,334.17,8565.0,333.2485,333.4675,332.5816,332.6512,8565.0
2024-08-05 13:30:00,334.46,334.77,334.22,334.72,5259.0,332.9399,333.2485,332.701,333.1987,5259.0
2024-08-05 13:35:00,334.68,334.77,334.23,334.35,6275.0,333.1589,333.2485,332.711,332.8304,6275.0
2024-08-05 13:40:00,334.82,335.35,334.57,334.83,10461.0,333.2983,333.8259,333.0494,333.3082,10461.0
2024-08-05 13:45:00,334.86,334.86,334.25,334.25,3477.0,333.3381,333.3381,332.7309,332.7309,3477.0
2024-08-05 13:50:00,334.27,334.81,334.24,334.41,517595.0,332.7508,333.2883,332.7209,332.8901,517595.0
2024-08-05 13:55:00,334.45,334.69,333.77,334.0,4073.0,332.93,333.1689,332.2531,332.482,4073.0
2024-08-05 14:00:00,334.07,334.07,332.76,332.94,26000.0,332.5517,332.5517,331.2476,331.4268,26000.0
2024-08-05 14:05:00,332.97,333.43,332.84,333.2,9607.0,331.4567,331.9146,331.3273,331.6856,9607.0
2024-08-05 14:10:00,333.21,333.35,332.37,332.45,28157.0,331.6956,331.835,330.8594,330.9391,28157.0
2024-08-05 14:15:00,332.45,333.2,332.23,332.91,6486.0,330.9391,331.6856,330.7201,331.397,6486.0
2024-08-05 14:20:00,333.06,333.18,332.53,332.53,8314.0,331.5463,331.6657,331.0187,331.0187,8314.0
2024-08-05 14:25:00,332.74,333.36,332.69,333.31,9556.0,331.2277,331.8449,331.178,331.7951,9556.0
2024-08-05 14:30:00,333.19,333.68,333.1,333.24,10371.0,331.6757,332.1635,331.5861,331.7255,10371.0
2024-08-05 14:35:00,333.29,333.57,332.63,332.63,8663.0,331.7752,332.054,331.1182,331.1182,8663.0
2024-08-05 14:40:00,332.62,332.64,331.16,331.22,27275.0,331.1083,331.1282,329.6549,329.7146,27275.0
2024-08-05 14:45:00,331.0,331.31,330.12,330.12,38853.0,329.4956,329.8042,328.6196,328.6196,38853.0
2024-08-05 14:50:00,330.44,331.53,330.44,330.75,9549.0,328.9382,330.0232,328.9382,329.2468,9549.0
2024-08-05 14:55:00,330.7,330.83,330.1,330.27,22217.0,329.197,329.3264,328.5997,328.769,22217.0
2024-08-05 15:00:00,330.34,331.78,330.29,331.72,18914.0,328.8386,330.2721,328.7889,330.2124,18914.0
2024-08-05 15:05:00,331.7,331.75,330.59,330.67,19537.0,330.1925,330.2422,329.0875,329.1671,19537.0
2024-08-05 15:10:00,330.62,331.27,330.26,330.33,13973.0,329.1174,329.7644,328.759,328.8287,13973.0
2024-08-05 15:15:00,330.44,330.67,330.26,330.48,9645.0,328.9382,329.1671,328.759,328.978,9645.0
2024-08-05 15:20:00,330.46,331.33,330.44,331.1,14047.0,328.9581,329.8241,328.9382,329.5952,14047.0
2024-08-05 15:25:00,331.19,331.7,330.76,331.5,9005.0,329.6848,330.1925,329.2567,329.9934,9005.0
2024-08-05 15:30:00,331.54,332.05,330.78,331.41,7602.0,330.0332,330.5409,329.2766,329.9038,7602.0
2024-08-05 15:35:00,331.45,332.13,331.3,331.59,64146.0,329.9436,330.6205,329.7943,330.083,64146.0
2024-08-05 15:40:00,331.59,331.77,330.58,330.74,23934.0,330.083,330.2621,329.0775,329.2368,23934.0
2024-08-05 15:45:00,330.89,330.98,330.53,330.87,54852.0,329.3861,329.4757,329.0278,329.3662,54852.0
2024-08-05 15:50:00,330.75,331.77,330.4,331.03,64291.0,329.2468,330.2621,328.8984,329.5255,64291.0
2024-08-05 15:55:00,331.19,332.68,331.19,332.68,146488.0,329.6848,331.168,329.6848,331.168,146488.0
2024-08-06 09:30:00,334.89,335.47,333.83,334.27,97498.0,333.368,333.9453,332.3128,332.7508,97498.0
2024-08-06 09:35:00,334.32,334.47,332.87,333.57,72483.0,332.8006,332.9499,331.3571,332.054,72483.0
2024-08-06 09:40:00,333.61,333.96,331.64,331.85,51722.0,332.0938,332.4422,330.1327,330.3418,51722.0
2024-08-06 09:45:00,331.91,333.57,331.46,333.19,19469.0,330.4015,332.054,329.9535,331.6757,19469.0
2024-08-06 09:50:00,333.07,334.73,332.61,334.71,13256.0,331.5562,333.2087,331.0983,333.1888,13256.0
2024-08-06 09:55:00,334.5,335.23,334.13,334.57,8608.0,332.9797,333.7064,332.6114,333.0494,8608.0
2024-08-06 10:00:00,334.52,335.61,334.07,335.61,11340.0,332.9996,334.0847,332.5517,334.0847,11340.0
2024-08-06 10:05:00,335.55,336.36,334.98,336.35,7819.0,334.025,334.8313,333.4576,334.8213,7819.0
2024-08-06 10:10:00,336.41,336.47,335.51,335.71,31648.0,334.8811,334.9408,333.9851,334.1842,31648.0
2024-08-06 10:15:00,335.89,336.53,335.3,336.48,20670.0,334.3634,335.0005,333.7761,334.9507,20670.0
2024-08-06 10:20:00,336.32,336.55,335.77,336.39,7325.0,334.7915,335.0204,334.244,334.8611,7325.0
2024-08-06 10:25:00,336.39,336.68,335.72,335.77,8757.0,334.8611,335.1498,334.1942,334.244,8757.0
2024-08-06 10:30:00,335.52,335.55,335.0,335.52,158713.0,333.9951,334.025,333.4775,333.9951,158713.0
2024-08-06 10:35:00,335.94,337.1,335.94,336.87,13535.0,334.4132,335.5679,334.4132,335.339,13535.0
2024-08-06 10:40:00,336.82,337.6,336.75,337.41,9896.0,335.2892,336.0656,335.2195,335.8765,9896.0
2024-08-06 10:45:00,337.44,338.88,337.35,338.66,11835.0,335.9064,337.3398,335.8168,337.1208,11835.0
2024-08-06 10:50:00,338.57,338.69,337.92,338.42,9269.0,337.0312,337.1507,336.3842,336.8819,9269.0
2024-08-06 10:55:00,338.34,338.34,337.9,338.26,8298.0,336.8023,336.8023,336.3643,336.7226,8298.0
2024-08-06 11:00:00,338.45,338.65,338.15,338.16,9049.0,336.9118,337.1109,336.6131,336.6231,9049.0
2024-08-06 11:05:00,338.27,338.75,338.27,338.72,3152.0,336.7326,337.2104,336.7326,337.1806,3152.0
2024-08-06 11:10:00,338.63,338.64,337.55,337.65,15451.0,337.091,337.1009,336.0159,336.1154,15451.0
2024-08-06 11:15:00,337.84,337.84,337.04,337.6,10478.0,336.3046,336.3046,335.5082,336.0656,10478.0
2024-08-06 11:20:00,337.44,337.95,337.2,337.65,5303.0,335.9064,336.4141,335.6675,336.1154,5303.0
2024-08-06 11:25:00,337.5,337.79,336.14,336.14,4398.0,335.9661,336.2548,334.6123,334.6123,4398.0
2024-08-06 11:30:00,336.18,337.38,336.18,337.29,24209.0,334.6521,335.8466,334.6521,335.7571,24209.0
2024-08-06 11:35:00,337.45,337.58,336.97,337.22,5701.0,335.9163,336.0457,335.4385,335.6874,5701.0
2024-08-06 11:40:00,337.27,337.53,337.13,337.53,2602.0,335.7371,335.996,335.5978,335.996,2602.0
2024-08-06 11:45:00,337.44,338.38,337.25,338.36,3873.0,335.9064,336.8421,335.7172,336.8222,3873.0
2024-08-06 11:50:00,338.49,339.09,338.49,338.68,7289.0,336.9516,337.5489,336.9516,337.1407,7289.0
2024-08-06 11:55:00,338.86,339.01,338.62,338.95,3437.0,337.3199,337.4692,337.081,337.4095,3437.0
2024-08-06 12:00:00,339.2,339.34,338.77,338.8,8228.0,337.6584,337.7977,337.2303,337.2602,8228.0
2024-08-06 12:05:00,338.95,339.04,338.72,339.02,4570.0,337.4095,337.4991,337.1806,337.4792,4570.0
2024-08-06 12:10:00,338.9,339.29,338.85,339.29,3924.0,337.3597,337.748,337.31,337.748,3924.0
2024-08-06 12:15:00,339.26,339.69,339.19,339.6,11796.0,337.7181,338.1461,337.6484,338.0566,11796.0
2024-08-06 12:20:00,339.56,339.68,338.89,339.19,46555.0,338.0167,338.1362,337.3498,337.6484,46555.0
2024-08-06 12:25:00,338.83,339.01,338.61,338.9,5327.0,337.2901,337.4692,337.0711,337.3597,5327.0
2024-08-06 12:30:00,339.02,339.31,338.77,339.24,7415.0,337.4792,337.7679,337.2303,337.6982,7415.0
2024-08-06 12:35:00,339.29,339.32,338.64,339.04,15017.0,337.748,337.7778,337.1009,337.4991,15017.0
2024-08-06 12:40:00,339.09,339.47,339.05,339.21,13367.0,337.5489,337.9271,337.5091,337.6683,13367.0
2024-08-06 12:45:00,339.27,339.68,339.27,339.64,11836.0,337.7281,338.1362,337.7281,338.0964,11836.0
2024-08-06 12:50:00,339.54,340.67,339.53,340.61,36033.0,337.9968,339.1217,337.9869,339.062,36033.0
2024-08-06 12:55:00,340.53,340.88,340.48,340.78,9083.0,338.9823,339.3307,338.9326,339.2312,9083.0
2024-08-06 13:00:00,340.44,340.84,340.25,340.77,17909.0,338.8927,339.2909,338.7036,339.2212,17909.0
2024-08-06 13:05:00,340.68,340.72,340.31,340.54,3637.0,339.1316,339.1715,338.7633,338.9923,3637.0
2024-08-06 13:10:00,340.54,340.54,340.24,340.39,2932.0,338.9923,338.9923,338.6936,338.843,2932.0
2024-08-06 13:15:00,340.29,340.31,339.97,340.07,10351.0,338.7434,338.7633,338.4249,338.5244,10351.0
2024-08-06 13:20:00,340.37,340.37,339.82,340.09,4765.0,338.8231,338.8231,338.2756,338.5443,4765.0
2024-08-06 13:25:00,340.08,340.33,339.75,340.33,3969.0,338.5344,338.7832,338.2059,338.7832,3969.0
2024-08-06 13:30:00,340.45,340.56,340.28,340.54,36378.0,338.9027,339.0122,338.7335,338.9923,36378.0
2024-08-06 13:35:00,340.32,340.68,340.32,340.36,9898.0,338.7733,339.1316,338.7733,338.8131,9898.0
2024-08-06 13:40:00,340.46,340.52,339.97,340.03,10970.0,338.9126,338.9724,338.4249,338.4846,10970.0
2024-08-06 13:45:00,339.7,340.27,339.7,340.26,3228.0,338.1561,338.7235,338.1561,338.7136,3228.0
2024-08-06 13:50:00,340.29,340.56,340.11,340.56,2106.0,338.7434,339.0122,338.5642,339.0122,2106.0
2024-08-06 13:55:00,340.53,340.72,340.34,340.37,9569.0,338.9823,339.1715,338.7932,338.8231,9569.0
2024-08-06 14:00:00,340.23,340.25,340.0,340.07,6116.0,338.6837,338.7036,338.4547,338.5244,6116.0
2024-08-06 14:05:00,340.18,340.19,339.63,339.78,58065.0,338.6339,338.6439,338.0864,338.2357,58065.0
2024-08-06 14:10:00,339.94,340.28,339.91,340.07,5145.0,338.395,338.7335,338.3651,338.5244,5145.0
2024-08-06 14:15:00,340.18,340.64,340.13,340.57,19977.0,338.6339,339.0918,338.5841,339.0221,19977.0
2024-08-06 14:20:00,340.6,341.05,340.6,340.97,11369.0,339.052,339.5,339.052,339.4203,11369.0
2024-08-06 14:25:00,341.0,341.05,340.79,341.05,6705.0,339.4502,339.5,339.2411,339.5,6705.0
2024-08-06 14:30:00,340.95,341.39,340.69,341.32,9521.0,339.4004,339.8384,339.1416,339.7687,9521.0
2024-08-06 14:35:00,341.28,341.48,341.23,341.24,23994.0,339.7289,339.928,339.6791,339.6891,23994.0
2024-08-06 14:40:00,341.23,341.29,340.91,341.21,6787.0,339.6791,339.7389,339.3606,339.6592,6787.0
2024-08-06 14:45:00,341.17,341.64,341.16,341.43,4998.0,339.6194,340.0873,339.6095,339.8782,4998.0
2024-08-06 14:50:00,341.36,341.59,341.22,341.54,13165.0,339.8086,340.0375,339.6692,339.9877,13165.0
2024-08-06 14:55:00,341.57,341.66,339.95,339.95,43992.0,340.0176,340.1072,338.405,338.405,43992.0
2024-08-06 15:00:00,339.97,339.99,338.47,338.61,18348.0,338.4249,338.4448,336.9317,337.0711,18348.0
2024-08-06 15:05:00,338.68,339.1,338.34,338.81,37893.0,337.1407,337.5588,336.8023,337.2701,37893.0
2024-08-06 15:10:00,338.88,339.13,338.71,338.88,5047.0,337.3398,337.5887,337.1706,337.3398,5047.0
2024-08-06 15:15:00,338.68,338.85,337.94,338.58,5739.0,337.1407,337.31,336.4041,337.0412,5739.0
2024-08-06 15:20:00,338.75,339.85,338.47,339.85,12340.0,337.2104,338.3054,336.9317,338.3054,12340.0
2024-08-06 15:25:00,339.78,339.92,339.05,339.25,14279.0,338.2357,338.3751,337.5091,337.7081,14279.0
2024-08-06 15:30:00,339.33,339.53,338.87,339.44,13691.0,337.7878,337.9869,337.3299,337.8973,13691.0
2024-08-06 15:35:00,339.27,339.57,338.89,338.9,22905.0,337.7281,338.0267,337.3498,337.3597,22905.0
2024-08-06 15:40:00,338.93,339.18,338.54,338.55,17954.0,337.3896,337.6385,337.0014,337.0113,17954.0
2024-08-06 15:45:00,338.52,339.05,337.72,337.84,17388.0,336.9815,337.5091,336.1851,336.3046,17388.0
2024-08-06 15:50:00,337.77,338.35,336.83,337.03,28392.0,336.2349,336.8122,335.2991,335.4982,28392.0
2024-08-06 15:55:00,337.04,337.36,336.01,336.03,87043.0,335.5082,335.8267,334.4829,334.5028,87043.0
2024-08-07 09:30:00,340.96,342.2,340.77,341.46,36449.0,339.4104,340.6447,339.2212,339.9081,36449.0
2024-08-07 09:35:00,341.67,342.58,341.31,342.2,22525.0,340.1171,341.023,339.7588,340.6447,22525.0
2024-08-07 09:40:00,342.1,342.25,341.27,342.2,25089.0,340.5452,340.6945,339.719,340.6447,25089.0
2024-08-07 09:45:00,342.33,342.77,341.84,342.69,9235.0,340.7741,341.2121,340.2864,341.1325,9235.0
2024-08-07 09:50:00,342.7,343.06,341.98,342.15,16371.0,341.1425,341.5008,340.4257,340.595,16371.0
2024-08-07 09:55:00,342.15,342.47,341.52,342.42,15880.0,340.595,340.9135,339.9678,340.8637,15880.0
2024-08-07 10:00:00,342.6,343.13,342.09,342.1,16453.0,341.0429,341.5705,340.5352,340.5452,16453.0
2024-08-07 10:05:00,341.86,342.74,341.86,342.68,29404.0,340.3063,341.1823,340.3063,341.1226,29404.0
2024-08-07 10:10:00,342.7,342.85,342.3,342.46,10117.0,341.1425,341.2918,340.7443,340.9036,10117.0
2024-08-07 10:15:00,342.38,342.6,340.75,340.99,18109.0,340.8239,341.0429,339.2013,339.4402,18109.0
2024-08-07 10:20:00,340.95,341.86,340.91,341.75,6612.0,339.4004,340.3063,339.3606,340.1968,6612.0
2024-08-07 10:25:00,341.69,341.73,340.58,340.9,9959.0,340.1371,340.1769,339.0321,339.3506,9959.0
2024-08-07 10:30:00,340.99,341.59,340.72,341.29,6942.0,339.4402,340.0375,339.1715,339.7389,6942.0
2024-08-07 10:35:00,341.27,341.38,340.92,340.93,4798.0,339.719,339.8285,339.3706,339.3805,4798.0
2024-08-07 10:40:00,340.99,342.08,340.96,342.07,5814.0,339.4402,340.5253,339.4104,340.5153,5814.0
2024-08-07 10:45:00,342.05,342.87,342.02,342.68,11562.0,340.4954,341.3117,340.4656,341.1226,11562.0
2024-08-07 10:50:00,342.55,342.78,342.25,342.29,2440.0,340.9931,341.2221,340.6945,340.7343,2440.0
2024-08-07 10:55:00,342.32,342.5,342.13,342.27,7888.0,340.7642,340.9434,340.5751,340.7144,7888.0
2024-08-07 11:00:00,342.4,342.7,341.9,342.59,6608.0,340.8438,341.1425,340.3461,341.033,6608.0
2024-08-07 11:05:00,342.6,342.77,342.43,342.61,4198.0,341.0429,341.2121,340.8737,341.0529,4198.0
2024-08-07 11:10:00,342.69,342.7,341.7,341.74,5975.0,341.1325,341.1425,340.147,340.1868,5975.0
2024-08-07 11:15:00,341.79,341.89,341.2,341.4,2288.0,340.2366,340.3361,339.6493,339.8484,2288.0
2024-08-07 11:20:00,341.34,341.58,341.14,341.14,2060.0,339.7886,340.0276,339.5896,339.5896,2060.0
2024-08-07 11:25:00,341.11,341.36,340.85,341.36,2117.0,339.5597,339.8086,339.3009,339.8086,2117.0
2024-08-07 11:30:00,341.48,341.55,341.26,341.31,1668.0,339.928,339.9977,339.709,339.7588,1668.0
2024-08-07 11:35:00,341.4,341.69,341.15,341.26,5691.0,339.8484,340.1371,339.5995,339.709,5691.0
2024-08-07 11:40:00,340.83,341.19,339.96,339.96,5949.0,339.281,339.6393,338.4149,338.4149,5949.0
2024-08-07 11:45:00,339.98,340.04,339.33,339.53,11127.0,338.4348,338.4946,337.7878,337.9869,11127.0
2024-08-07 11:50:00,339.56,340.27,339.49,340.16,5109.0,338.0167,338.7235,337.9471,338.614,5109.0
2024-08-07 11:55:00,340.16,340.29,339.85,340.17,3832.0,338.614,338.7434,338.3054,338.624,3832.0
2024-08-07 12:00:00,340.19,340.19,338.37,338.49,3338.0,338.6439,338.6439,336.8321,336.9516,3338.0
2024-08-07 12:05:00,338.41,339.08,338.4,338.95,23411.0,336.872,337.5389,336.862,337.4095,23411.0
2024-08-07 12:10:00,338.86,339.54,338.75,339.43,33035.0,337.3199,337.9968,337.2104,337.8873,33035.0
2024-08-07 12:15:00,339.44,339.58,339.19,339.22,4282.0,337.8973,338.0366,337.6484,337.6783,4282.0
2024-08-07 12:20:00,339.2,340.07,339.2,340.02,14663.0,337.6584,338.5244,337.6584,338.4746,14663.0
2024-08-07 12:25:00,340.03,340.16,339.76,339.83,14425.0,338.4846,338.614,338.2158,338.2855,14425.0
2024-08-07 12:30:00,339.79,339.93,339.66,339.93,2181.0,338.2457,338.3851,338.1163,338.3851,2181.0
2024-08-07 12:35:00,339.81,339.89,339.6,339.61,2350.0,338.2656,338.3452,338.0566,338.0665,2350.0
2024-08-07 12:40:00,339.51,339.68,338.7,338.79,8298.0,337.967,338.1362,337.1606,337.2502,8298.0
2024-08-07 12:45:00,338.77,339.01,338.15,338.3,11453.0,337.2303,337.4692,336.6131,336.7625,11453.0
2024-08-07 12:50:00,338.2,338.2,337.69,337.91,11180.0,336.6629,336.6629,336.1552,336.3742,11180.0
2024-08-07 12:55:00,337.82,338.29,337.82,338.04,3000.0,336.2846,336.7525,336.2846,336.5036,3000.0
2024-08-07 13:00:00,338.13,338.2,337.37,337.72,16432.0,336.5932,336.6629,335.8367,336.1851,16432.0
2024-08-07 13:05:00,337.89,338.03,337.04,337.04,17210.0,336.3543,336.4937,335.5082,335.5082,17210.0
2024-08-07 13:10:00,337.21,337.25,336.37,336.58,7391.0,335.6774,335.7172,334.8412,335.0503,7391.0
2024-08-07 13:15:00,336.45,336.6,335.68,336.1,9843.0,334.9209,335.0702,334.1544,334.5725,9843.0
2024-08-07 13:20:00,336.05,336.97,336.05,336.87,14168.0,334.5227,335.4385,334.5227,335.339,14168.0
2024-08-07 13:25:00,337.0,337.36,336.66,336.66,4246.0,335.4684,335.8267,335.1299,335.1299,4246.0
2024-08-07 13:30:00,336.88,337.05,336.64,336.69,3457.0,335.3489,335.5181,335.11,335.1598,3457.0
2024-08-07 13:35:00,336.94,337.48,336.91,337.21,8716.0,335.4086,335.9462,335.3788,335.6774,8716.0
2024-08-07 13:40:00,337.18,337.32,336.5,336.58,3390.0,335.6476,335.7869,334.9706,335.0503,3390.0
2024-08-07 13:45:00,336.57,336.8,335.63,335.75,5121.0,335.0403,335.2693,334.1046,334.2241,5121.0
2024-08-07 13:50:00,335.5,335.77,335.19,335.67,3520.0,333.9752,334.244,333.6666,334.1444,3520.0
2024-08-07 13:55:00,335.43,335.48,334.96,335.01,2424.0,333.9055,333.9553,333.4376,333.4874,2424.0
2024-08-07 14:00:00,335.21,335.49,335.13,335.13,1778.0,333.6865,333.9652,333.6069,333.6069,1778.0
2024-08-07 14:05:00,335.31,335.32,334.59,334.77,4916.0,333.7861,333.796,333.0693,333.2485,4916.0
2024-08-07 14:10:00,334.68,334.68,333.85,334.01,8517.0,333.1589,333.1589,332.3327,332.492,8517.0
2024-08-07 14:15:00,333.97,334.1,333.41,333.74,7239.0,332.4521,332.5816,331.8947,332.2232,7239.0
2024-08-07 14:20:00,333.8,334.31,333.5,334.08,6559.0,332.2829,332.7906,331.9843,332.5616,6559.0
2024-08-07 14:25:00,334.49,334.71,334.46,334.6,8044.0,332.9698,333.1888,332.9399,333.0793,8044.0
2024-08-07 14:30:00,334.05,334.28,333.59,333.64,7096.0,332.5318,332.7607,332.0739,332.1236,7096.0
2024-08-07 14:35:00,333.91,334.08,333.33,333.77,21060.0,332.3924,332.5616,331.8151,332.2531,21060.0
2024-08-07 14:40:00,333.95,334.16,333.64,333.8,2479.0,332.4322,332.6413,332.1236,332.2829,2479.0
2024-08-07 14:45:00,333.95,333.99,332.91,333.39,12086.0,332.4322,332.4721,331.397,331.8748,12086.0
2024-08-07 14:50:00,333.47,333.47,333.18,333.31,4330.0,331.9544,331.9544,331.6657,331.7951,4330.0
2024-08-07 14:55:00,333.39,333.83,333.33,333.37,12501.0,331.8748,332.3128,331.8151,331.8549,12501.0
2024-08-07 15:00:00,333.42,335.26,333.33,335.26,9211.0,331.9046,333.7363,331.8151,333.7363,9211.0
2024-08-07 15:05:00,335.22,335.59,334.86,334.99,8124.0,333.6965,334.0648,333.3381,333.4675,8124.0
2024-08-07 15:10:00,335.19,335.27,334.36,334.54,5240.0,333.6666,333.7462,332.8404,333.0196,5240.0
2024-08-07 15:15:00,334.58,335.18,334.56,335.08,6489.0,333.0594,333.6566,333.0395,333.5571,6489.0
2024-08-07 15:20:00,335.15,335.5,334.45,334.8,10086.0,333.6268,333.9752,332.93,333.2784,10086.0
2024-08-07 15:25:00,334.73,334.78,334.28,334.68,6374.0,333.2087,333.2585,332.7607,333.1589,6374.0
2024-08-07 15:30:00,334.63,335.03,334.1,334.51,16588.0,333.1091,333.5073,332.5816,332.9897,16588.0
2024-08-07 15:35:00,334.57,335.18,334.41,334.83,84308.0,333.0494,333.6566,332.8901,333.3082,84308.0
2024-08-07 15:40:00,334.56,334.72,334.23,334.41,9690.0,333.0395,333.1987,332.711,332.8901,9690.0
2024-08-07 15:45:00,334.35,334.8,334.22,334.62,24929.0,332.8304,333.2784,332.701,333.0992,24929.0
2024-08-07 15:50:00,334.55,334.64,332.97,333.11,25929.0,333.0295,333.1191,331.4567,331.5961,25929.0
2024-08-07 15:55:00,333.21,333.3,332.43,332.92,76355.0,331.6956,331.7852,330.9191,331.4069,76355.0
2024-08-08 09:30:00,338.53,338.85,337.6,338.1,24670.0,336.9914,337.31,336.0656,336.5634,24670.0
2024-08-08 09:35:00,338.09,338.29,336.74,337.39,12468.0,336.5534,336.7525,335.2096,335.8566,12468.0
2024-08-08 09:40:00,337.07,337.6,336.6,336.6,9299.0,335.5381,336.0656,335.0702,335.0702,9299.0
2024-08-08 09:45:00,336.61,337.04,335.24,335.6,11873.0,335.0801,335.5082,333.7164,334.0747,11873.0
2024-08-08 09:50:00,335.55,336.8,335.19,336.8,21224.0,334.025,335.2693,333.6666,335.2693,21224.0
2024-08-08 09:55:00,336.93,337.37,336.77,337.16,15562.0,335.3987,335.8367,335.2394,335.6276,15562.0
2024-08-08 10:00:00,337.47,338.86,337.41,338.85,67120.0,335.9362,337.3199,335.8765,337.31,67120.0
2024-08-08 10:05:00,338.35,338.96,338.02,338.96,8343.0,336.8122,337.4195,336.4837,337.4195,8343.0
2024-08-08 10:10:00,338.8,339.23,338.49,339.23,16860.0,337.2602,337.6882,336.9516,337.6882,16860.0
2024-08-08 10:15:00,339.2,339.97,339.17,339.53,10139.0,337.6584,338.4249,337.6285,337.9869,10139.0
2024-08-08 10:20:00,339.47,339.56,338.91,339.56,13076.0,337.9271,338.0167,337.3697,338.0167,13076.0
2024-08-08 10:25:00,339.3,340.48,339.3,340.38,8620.0,337.7579,338.9326,337.7579,338.833,8620.0
2024-08-08 10:30:00,340.45,340.45,339.86,340.22,10270.0,338.9027,338.9027,338.3154,338.6737,10270.0
2024-08-08 10:35:00,340.16,340.71,340.01,340.44,9119.0,338.614,339.1615,338.4647,338.8927,9119.0
2024-08-08 10:40:00,340.38,340.73,340.01,340.02,16231.0,338.833,339.1814,338.4647,338.4746,16231.0
2024-08-08 10:45:00,339.93,340.92,339.87,340.9,8788.0,338.3851,339.3706,338.3253,339.3506,8788.0
2024-08-08 10:50:00,341.1,341.1,340.52,340.53,184461.0,339.5497,339.5497,338.9724,338.9823,184461.0
2024-08-08 10:55:00,340.52,340.64,340.22,340.63,5898.0,338.9724,339.0918,338.6737,339.0819,5898.0
2024-08-08 11:00:00,340.69,340.69,339.99,340.28,8545.0,339.1416,339.1416,338.4448,338.7335,8545.0
2024-08-08 11:05:00,340.2,340.46,339.92,340.15,9000.0,338.6538,338.9126,338.3751,338.6041,9000.0
2024-08-08 11:10:00,340.17,340.24,339.09,339.38,4931.0,338.624,338.6936,337.5489,337.8376,4931.0
2024-08-08 11:15:00,339.31,339.58,339.12,339.14,21849.0,337.7679,338.0366,337.5787,337.5986,21849.0
2024-08-08 11:20:00,339.22,340.43,339.22,340.35,16741.0,337.6783,338.8828,337.6783,338.8031,16741.0
2024-08-08 11:25:00,340.48,340.66,340.41,340.5,8314.0,338.9326,339.1117,338.8629,338.9525,8314.0
2024-08-08 11:30:00,340.2,340.71,340.2,340.47,11501.0,338.6538,339.1615,338.6538,338.9226,11501.0
2024-08-08 11:35:00,340.54,340.54,340.15,340.23,2115.0,338.9923,338.9923,338.6041,338.6837,2115.0
2024-08-08 11:40:00,340.13,340.13,339.84,340.09,3243.0,338.5841,338.5841,338.2955,338.5443,3243.0
2024-08-08 11:45:00,340.06,340.14,339.6,339.6,7189.0,338.5145,338.5941,338.0566,338.0566,7189.0
2024-08-08 11:50:00,339.84,340.16,339.84,339.9,5012.0,338.2955,338.614,338.2955,338.3552,5012.0
2024-08-08 11:55:00,340.32,340.56,340.19,340.38,4006.0,338.7733,339.0122,338.6439,338.833,4006.0
2024-08-08 12:00:00,340.38,340.97,340.27,340.86,4029.0,338.833,339.4203,338.7235,339.3108,4029.0
2024-08-08 12:05:00,340.98,341.48,340.93,341.36,19840.0,339.4303,339.928,339.3805,339.8086,19840.0
2024-08-08 12:10:00,341.59,341.59,341.02,341.02,5328.0,340.0375,340.0375,339.4701,339.4701,5328.0
2024-08-08 12:15:00,341.12,341.13,340.84,341.09,2084.0,339.5696,339.5796,339.2909,339.5398,2084.0
2024-08-08 12:20:00,341.4,341.42,341.27,341.32,2891.0,339.8484,339.8683,339.719,339.7687,2891.0
2024-08-08 12:25:00,341.47,341.47,341.06,341.25,8368.0,339.9181,339.9181,339.5099,339.6991,8368.0
2024-08-08 12:30:00,340.98,340.98,340.24,340.39,5105.0,339.4303,339.4303,338.6936,338.843,5105.0
2024-08-08 12:35:00,340.33,340.33,340.0,340.19,1962.0,338.7832,338.7832,338.4547,338.6439,1962.0
2024-08-08 12:40:00,340.18,340.32,339.86,340.32,1480.0,338.6339,338.7733,338.3154,338.7733,1480.0
2024-08-08 12:45:00,340.3,340.81,340.29,340.69,3495.0,338.7534,339.2611,338.7434,339.1416,3495.0
2024-08-08 12:50:00,340.76,341.06,340.43,341.06,3907.0,339.2113,339.5099,338.8828,339.5099,3907.0
2024-08-08 12:55:00,341.14,341.14,340.67,340.83,3257.0,339.5896,339.5896,339.1217,339.281,3257.0
2024-08-08 13:00:00,340.95,340.96,340.25,340.34,4451.0,339.4004,339.4104,338.7036,338.7932,4451.0
2024-08-08 13:05:00,340.21,340.67,340.02,340.65,6234.0,338.6638,339.1217,338.4746,339.1018,6234.0
2024-08-08 13:10:00,340.83,341.04,340.78,340.91,836.0,339.281,339.49,339.2312,339.3606,836.0
2024-08-08 13:15:00,340.95,341.53,340.91,341.53,1952.0,339.4004,339.9778,339.3606,339.9778,1952.0
2024-08-08 13:20:00,341.59,341.85,341.49,341.49,75952.0,340.0375,340.2963,339.938,339.938,75952.0
2024-08-08 13:25:00,341.64,342.35,341.58,342.34,5106.0,340.0873,340.7941,340.0276,340.7841,5106.0
2024-08-08 13:30:00,342.25,342.63,342.25,342.59,1969.0,340.6945,341.0728,340.6945,341.033,1969.0
2024-08-08 13:35:00,342.57,342.7,342.37,342.68,39524.0,341.0131,341.1425,340.814,341.1226,39524.0
2024-08-08 13:40:00,342.7,342.7,342.44,342.58,2316.0,341.1425,341.1425,340.8836,341.023,2316.0
2024-08-08 13:45:00,342.54,342.77,342.54,342.7,748.0,340.9832,341.2121,340.9832,341.1425,748.0
2024-08-08 13:50:00,342.77,342.83,342.6,342.79,1384.0,341.2121,341.2719,341.0429,341.2321,1384.0
2024-08-08 13:55:00,342.74,342.74,342.52,342.7,4016.0,341.1823,341.1823,340.9633,341.1425,4016.0
2024-08-08 14:00:00,342.54,343.2,342.5,343.18,2995.0,340.9832,341.6402,340.9434,341.6203,2995.0
2024-08-08 14:05:00,343.29,343.37,343.0,343.0,3617.0,341.7298,341.8094,341.4411,341.4411,3617.0
2024-08-08 14:10:00,343.06,343.2,342.94,343.2,10351.0,341.5008,341.6402,341.3814,341.6402,10351.0
2024-08-08 14:15:00,343.27,343.45,343.24,343.34,3537.0,341.7099,341.8891,341.68,341.7796,3537.0
2024-08-08 14:20:00,343.32,343.42,343.16,343.39,3772.0,341.7596,341.8592,341.6004,341.8293,3772.0
2024-08-08 14:25:00,342.71,342.83,342.49,342.71,1625.0,341.1524,341.2719,340.9334,341.1524,1625.0
2024-08-08 14:30:00,342.78,343.2,342.69,343.2,5577.0,341.2221,341.6402,341.1325,341.6402,5577.0
2024-08-08 14:35:00,343.08,343.09,342.73,342.73,2293.0,341.5207,341.5307,341.1723,341.1723,2293.0
2024-08-08 14:40:00,342.5,342.5,342.12,342.14,3547.0,340.9434,340.9434,340.5651,340.585,3547.0
2024-08-08 14:45:00,342.26,342.64,342.26,342.51,1999.0,340.7045,341.0827,340.7045,340.9533,1999.0
2024-08-08 14:50:00,342.54,342.65,342.39,342.64,2455.0,340.9832,341.0927,340.8339,341.0827,2455.0
2024-08-08 14:55:00,342.62,342.75,342.5,342.56,92083.0,341.0628,341.1922,340.9434,341.0031,92083.0
2024-08-08 15:00:00,342.43,342.51,341.7,341.7,192700.0,340.8737,340.9533,340.147,340.147,192700.0
2024-08-08 15:05:00,341.71,342.59,341.53,342.56,31388.0,340.157,341.033,339.9778,341.0031,31388.0
2024-08-08 15:10:00,342.45,342.89,342.44,342.45,10863.0,340.8936,341.3316,340.8836,340.8936,10863.0
2024-08-08 15:15:00,342.4,342.54,342.21,342.21,2204.0,340.8438,340.9832,340.6547,340.6547,2204.0
2024-08-08 15:20:00,342.34,342.85,342.3,342.48,2624.0,340.7841,341.2918,340.7443,340.9235,2624.0
2024-08-08 15:25:00,342.53,342.57,341.48,341.48,13919.0,340.9732,341.0131,339.928,339.928,13919.0
2024-08-08 15:30:00,341.42,341.66,340.99,341.08,24411.0,339.8683,340.1072,339.4402,339.5298,24411.0
2024-08-08 15:35:00,341.27,341.63,340.89,341.44,9861.0,339.719,340.0773,339.3407,339.8882,9861.0
2024-08-08 15:40:00,341.47,342.77,341.47,342.77,74286.0,339.9181,341.2121,339.9181,341.2121,74286.0
2024-08-08 15:45:00,342.71,342.72,342.25,342.5,3094.0,341.1524,341.1624,340.6945,340.9434,3094.0
2024-08-08 15:50:00,342.41,342.81,342.22,342.49,7581.0,340.8538,341.252,340.6646,340.9334,7581.0
2024-08-08 15:55:00,342.4,343.04,341.66,342.88,99902.0,340.8438,341.4809,340.1072,341.3216,99902.0
2024-08-09 09:30:00,342.3,343.29,342.25,342.64,19208.0,340.7443,341.7298,340.6945,341.0827,19208.0
2024-08-09 09:35:00,342.97,344.23,342.39,344.03,6607.0,341.4112,342.6655,340.8339,342.4664,6607.0
2024-08-09 09:40:00,343.87,343.87,342.57,342.58,11611.0,342.3071,342.3071,341.0131,341.023,11611.0
2024-08-09 09:45:00,342.63,343.11,342.22,342.3,6374.0,341.0728,341.5506,340.6646,340.7443,6374.0
2024-08-09 09:50:00,342.65,343.12,342.52,342.89,9157.0,341.0927,341.5606,340.9633,341.3316,9157.0
2024-08-09 09:55:00,343.33,343.37,342.2,342.54,12281.0,341.7696,341.8094,340.6447,340.9832,12281.0
2024-08-09 10:00:00,342.32,343.15,341.92,343.12,11121.0,340.7642,341.5904,340.366,341.5606,11121.0
2024-08-09 10:05:00,343.23,343.52,343.02,343.22,17975.0,341.6701,341.9587,341.461,341.6601,17975.0
2024-08-09 10:10:00,343.76,344.71,343.76,344.43,5375.0,342.1976,343.1433,342.1976,342.8646,5375.0
2024-08-09 10:15:00,344.38,344.51,343.68,343.69,9572.0,342.8148,342.9442,342.118,342.128,9572.0
2024-08-09 10:20:00,343.85,344.02,343.38,343.54,3636.0,342.2872,342.4565,341.8194,341.9786,3636.0
2024-08-09 10:25:00,343.64,343.78,343.33,343.54,2962.0,342.0782,342.2176,341.7696,341.9786,2962.0
2024-08-09 10:30:00,343.48,343.51,342.8,342.85,4069.0,341.9189,341.9488,341.242,341.2918,4069.0
2024-08-09 10:35:00,342.95,343.0,342.6,342.97,7859.0,341.3913,341.4411,341.0429,341.4112,7859.0
2024-08-09 10:40:00,343.15,343.44,342.76,342.76,1981.0,341.5904,341.8791,341.2022,341.2022,1981.0
2024-08-09 10:45:00,343.16,344.11,343.16,344.05,8378.0,341.6004,342.5461,341.6004,342.4863,8378.0
2024-08-09 10:50:00,343.78,344.44,343.7,344.29,4380.0,342.2176,342.8746,342.1379,342.7252,4380.0
2024-08-09 10:55:00,344.48,344.7,344.17,344.23,1716.0,342.9144,343.1334,342.6058,342.6655,1716.0
2024-08-09 11:00:00,344.41,344.8,344.38,344.79,3271.0,342.8447,343.2329,342.8148,343.223,3271.0
2024-08-09 11:05:00,345.08,345.24,344.57,344.67,49219.0,343.5116,343.6709,343.004,343.1035,49219.0
2024-08-09 11:10:00,344.71,344.71,344.19,344.55,3336.0,343.1433,343.1433,342.6257,342.9841,3336.0
2024-08-09 11:15:00,344.57,344.58,344.34,344.57,5814.0,343.004,343.0139,342.775,343.004,5814.0
2024-08-09 11:20:00,344.46,344.46,344.14,344.32,3265.0,342.8945,342.8945,342.5759,342.7551,3265.0
2024-08-09 11:25:00,344.39,344.71,343.92,343.92,1115.0,342.8248,343.1433,342.3569,342.3569,1115.0
2024-08-09 11:30:00,343.93,344.31,343.93,344.31,1957.0,342.3669,342.7451,342.3669,342.7451,1957.0
2024-08-09 11:35:00,344.33,344.39,343.69,343.88,7243.0,342.7651,342.8248,342.128,342.3171,7243.0
2024-08-09 11:40:00,343.94,344.17,343.73,343.99,2464.0,342.3768,342.6058,342.1678,342.4266,2464.0
2024-08-09 11:45:00,344.04,344.4,343.91,344.21,6893.0,342.4764,342.8347,342.347,342.6456,6893.0
2024-08-09 11:50:00,344.3,344.43,344.09,344.42,600.0,342.7352,342.8646,342.5261,342.8546,600.0
2024-08-09 11:55:00,344.22,344.22,343.2,343.27,2825.0,342.6556,342.6556,341.6402,341.7099,2825.0
2024-08-09 12:00:00,343.3,343.65,343.26,343.26,3132.0,341.7397,342.0881,341.6999,341.6999,3132.0
2024-08-09 12:05:00,343.11,343.45,343.0,343.1,5460.0,341.5506,341.8891,341.4411,341.5406,5460.0
2024-08-09 12:10:00,343.11,343.11,342.86,343.03,31200.0,341.5506,341.5506,341.3017,341.471,31200.0
2024-08-09 12:15:00,342.92,343.12,342.9,343.01,4116.0,341.3615,341.5606,341.3416,341.4511,4116.0
2024-08-09 12:20:00,343.1,343.31,343.07,343.12,1345.0,341.5406,341.7497,341.5108,341.5606,1345.0
2024-08-09 12:25:00,342.92,343.32,342.92,343.25,2101.0,341.3615,341.7596,341.3615,341.69,2101.0
2024-08-09 12:30:00,343.26,343.7,343.21,343.5,6693.0,341.6999,342.1379,341.6501,341.9388,6693.0
2024-08-09 12:35:00,343.61,343.79,343.39,343.7,1598.0,342.0483,342.2275,341.8293,342.1379,1598.0
2024-08-09 12:40:00,343.61,343.67,343.48,343.65,1748.0,342.0483,342.1081,341.9189,342.0881,1748.0
2024-08-09 12:45:00,343.61,343.69,343.37,343.69,2121.0,342.0483,342.128,341.8094,342.128,2121.0
2024-08-09 12:50:00,343.81,344.0,343.65,343.65,1030.0,342.2474,342.4366,342.0881,342.0881,1030.0
2024-08-09 12:55:00,343.68,344.02,343.58,344.02,22230.0,342.118,342.4565,342.0185,342.4565,22230.0
2024-08-09 13:00:00,344.05,344.33,344.0,344.33,4135.0,342.4863,342.7651,342.4366,342.7651,4135.0
2024-08-09 13:05:00,344.19,344.43,344.11,344.42,2220.0,342.6257,342.8646,342.5461,342.8546,2220.0
2024-08-09 13:10:00,344.56,345.0,344.56,345.0,3791.0,342.994,343.432,342.994,343.432,3791.0
2024-08-09 13:15:00,345.17,345.67,345.17,345.67,31510.0,343.6012,344.099,343.6012,344.099,31510.0
2024-08-09 13:20:00,345.63,345.68,345.4,345.44,2856.0,344.0591,344.1089,343.8302,343.87,2856.0
2024-08-09 13:25:00,345.44,346.18,345.44,346.17,6810.0,343.87,344.6066,343.87,344.5967,6810.0
2024-08-09 13:30:00,346.23,346.48,345.88,346.28,4840.0,344.6564,344.9053,344.308,344.7062,4840.0
2024-08-09 13:35:00,346.25,346.36,346.17,346.32,17515.0,344.6763,344.7858,344.5967,344.746,17515.0
2024-08-09 13:40:00,346.23,346.23,345.75,345.87,3753.0,344.6564,344.6564,344.1786,344.2981,3753.0
2024-08-09 13:45:00,345.86,345.97,345.69,345.78,1993.0,344.2881,344.3976,344.1189,344.2085,1993.0
2024-08-09 13:50:00,345.79,345.87,345.05,345.05,4922.0,344.2184,344.2981,343.4818,343.4818,4922.0
2024-08-09 13:55:00,345.18,345.39,345.18,345.3,17130.0,343.6112,343.8202,343.6112,343.7306,17130.0
2024-08-09 14:00:00,345.3,345.66,345.08,345.39,11143.0,343.7306,344.089,343.5116,343.8202,11143.0
2024-08-09 14:05:00,345.38,345.55,345.23,345.55,2910.0,343.8103,343.9795,343.661,343.9795,2910.0
2024-08-09 14:10:00,345.25,345.25,344.58,344.95,4472.0,343.6809,343.6809,343.0139,343.3822,4472.0
2024-08-09 14:15:00,344.95,345.09,344.71,345.02,5259.0,343.3822,343.5216,343.1433,343.4519,5259.0
2024-08-09 14:20:00,344.83,345.09,344.65,344.65,5646.0,343.2628,343.5216,343.0836,343.0836,5646.0
2024-08-09 14:25:00,344.79,345.02,344.59,344.93,28662.0,343.223,343.4519,343.0239,343.3623,28662.0
2024-08-09 14:30:00,345.06,345.06,344.65,344.7,2180.0,343.4917,343.4917,343.0836,343.1334,2180.0
2024-08-09 14:35:00,344.61,345.09,344.53,344.99,3851.0,343.0438,343.5216,342.9641,343.4221,3851.0
2024-08-09 14:40:00,345.01,345.21,345.01,345.1,4135.0,343.442,343.6411,343.442,343.5316,4135.0
2024-08-09 14:45:00,345.16,345.34,345.1,345.23,3660.0,343.5913,343.7705,343.5316,343.661,3660.0
2024-08-09 14:50:00,344.76,344.9,344.53,344.71,2874.0,343.1931,343.3325,342.9641,343.1433,2874.0
2024-08-09 14:55:00,344.77,345.03,344.55,345.03,4383.0,343.2031,343.4619,342.9841,343.4619,4383.0
2024-08-09 15:00:00,345.04,345.12,344.56,344.75,127742.0,343.4718,343.5515,342.994,343.1831,127742.0
2024-08-09 15:05:00,344.75,345.14,344.73,345.11,2825.0,343.1831,343.5714,343.1632,343.5415,2825.0
2024-08-09 15:10:00,345.15,345.39,345.1,345.25,2476.0,343.5813,343.8202,343.5316,343.6809,2476.0
2024-08-09 15:15:00,345.25,345.53,345.25,345.48,27599.0,343.6809,343.9596,343.6809,343.9098,27599.0
2024-08-09 15:20:00,345.49,345.5,344.93,345.03,4668.0,343.9198,343.9297,343.3623,343.4619,4668.0
2024-08-09 15:25:00,345.06,345.38,345.06,345.38,3745.0,343.4917,343.8103,343.4917,343.8103,3745.0
2024-08-09 15:30:00,345.33,345.58,345.32,345.39,6443.0,343.7605,344.0094,343.7506,343.8202,6443.0
2024-08-09 15:35:00,345.44,345.69,345.25,345.25,6517.0,343.87,344.1189,343.6809,343.6809,6517.0
2024-08-09 15:40:00,345.26,345.62,345.19,345.3,8464.0,343.6908,344.0492,343.6211,343.7306,8464.0
2024-08-09 15:45:00,345.31,345.66,345.3,345.52,8178.0,343.7406,344.089,343.7306,343.9496,8178.0
2024-08-09 15:50:00,345.56,345.69,344.82,345.02,56281.0,343.9895,344.1189,343.2528,343.4519,56281.0
2024-08-09 15:55:00,345.03,345.8,344.87,345.53,67312.0,343.4619,344.2284,343.3026,343.9596,67312.0
2024-08-12 09:30:00,346.56,347.22,346.5,347.22,26053.0,344.9849,345.6419,344.9252,345.6419,26053.0
2024-08-12 09:35:00,347.26,347.26,346.01,346.21,29283.0,345.6817,345.6817,344.4374,344.6365,29283.0
2024-08-12 09:40:00,346.3,346.44,345.03,345.18,23016.0,344.7261,344.8655,343.4619,343.6112,23016.0
2024-08-12 09:45:00,345.23,345.33,344.69,344.9,20162.0,343.661,343.7605,343.1234,343.3325,20162.0
2024-08-12 09:50:00,344.92,345.7,344.92,345.47,24777.0,343.3524,344.1288,343.3524,343.8999,24777.0
2024-08-12 09:55:00,345.47,345.65,344.57,344.89,20492.0,343.8999,344.0791,343.004,343.3225,20492.0
2024-08-12 10:00:00,344.88,345.55,344.77,345.55,21392.0,343.3126,343.9795,343.2031,343.9795,21392.0
2024-08-12 10:05:00,345.5,346.78,345.38,346.78,20570.0,343.9297,345.2039,343.8103,345.2039,20570.0
2024-08-12 10:10:00,346.7,347.04,346.49,347.03,20799.0,345.1243,345.4627,344.9152,345.4528,20799.0
2024-08-12 10:15:00,347.09,347.27,346.95,347.11,5016.0,345.5125,345.6917,345.3731,345.5324,5016.0
2024-08-12 10:20:00,347.26,347.92,347.25,347.61,14407.0,345.6817,346.3387,345.6718,346.0301,14407.0
2024-08-12 10:25:00,347.66,348.12,347.66,347.72,6385.0,346.0799,346.5378,346.0799,346.1396,6385.0
2024-08-12 10:30:00,347.52,347.83,347.4,347.78,35024.0,345.9406,346.2491,345.8211,346.1994,35024.0
2024-08-12 10:35:00,347.81,348.2,347.69,347.89,7399.0,346.2292,346.6175,346.1098,346.3089,7399.0
2024-08-12 10:40:00,348.06,348.25,347.67,347.67,8393.0,346.4781,346.6672,346.0899,346.0899,8393.0
2024-08-12 10:45:00,347.73,348.22,347.6,348.22,1850.0,346.1496,346.6374,346.0202,346.6374,1850.0
2024-08-12 10:50:00,347.94,348.13,347.88,347.9,6234.0,346.3586,346.5478,346.2989,346.3188,6234.0
2024-08-12 10:55:00,347.86,347.99,347.65,347.99,5945.0,346.279,346.4084,346.07,346.4084,5945.0
2024-08-12 11:00:00,348.05,348.76,347.98,348.69,3141.0,346.4681,347.1749,346.3985,347.1052,3141.0
2024-08-12 11:05:00,348.54,348.65,348.32,348.32,1569.0,346.9559,347.0654,346.7369,346.7369,1569.0
2024-08-12 11:10:00,348.46,348.75,348.45,348.48,3107.0,346.8763,347.165,346.8663,346.8962,3107.0
2024-08-12 11:15:00,348.43,348.51,348.32,348.34,4341.0,346.8464,346.9261,346.7369,346.7568,4341.0
2024-08-12 11:20:00,348.32,348.39,345.72,345.72,15828.0,346.7369,346.8066,344.1487,344.1487,15828.0
2024-08-12 11:25:00,345.63,346.35,345.41,346.29,9621.0,344.0591,344.7759,343.8401,344.7161,9621.0
2024-08-12 11:30:00,346.23,346.23,345.61,346.11,4638.0,344.6564,344.6564,344.0392,344.537,4638.0
2024-08-12 11:35:00,346.33,346.33,346.03,346.12,4897.0,344.756,344.756,344.4573,344.5469,4897.0
2024-08-12 11:40:00,346.23,346.4,345.96,346.35,24156.0,344.6564,344.8256,344.3876,344.7759,24156.0
2024-08-12 11:45:00,346.45,346.61,346.18,346.6,2665.0,344.8754,345.0347,344.6066,345.0247,2665.0
2024-08-12 11:50:00,346.83,347.52,346.83,347.51,4183.0,345.2537,345.9406,345.2537,345.9306,4183.0
2024-08-12 11:55:00,347.43,347.92,347.42,347.9,3442.0,345.851,346.3387,345.841,346.3188,3442.0
2024-08-12 12:00:00,347.92,348.02,347.62,347.62,9711.0,346.3387,346.4383,346.0401,346.0401,9711.0
2024-08-12 12:05:00,347.6,347.61,347.39,347.61,412.0,346.0202,346.0301,345.8111,346.0301,412.0
2024-08-12 12:10:00,347.6,347.74,347.4,347.57,2909.0,346.0202,346.1596,345.8211,345.9903,2909.0
2024-08-12 12:15:00,347.49,347.49,347.18,347.35,3562.0,345.9107,345.9107,345.6021,345.7713,3562.0
2024-08-12 12:20:00,347.35,347.48,347.22,347.48,1357.0,345.7713,345.9007,345.6419,345.9007,1357.0
2024-08-12 12:25:00,347.57,347.7,347.37,347.49,4061.0,345.9903,346.1197,345.7912,345.9107,4061.0
2024-08-12 12:30:00,347.51,347.88,347.49,347.5,25937.0,345.9306,346.2989,345.9107,345.9206,25937.0
2024-08-12 12:35:00,347.39,347.52,347.39,347.52,1002.0,345.8111,345.9406,345.8111,345.9406,1002.0
2024-08-12 12:40:00,348.0,348.0,347.38,347.66,3090.0,346.4184,346.4184,345.8012,346.0799,3090.0
2024-08-12 12:45:00,347.72,347.98,347.71,347.83,2789.0,346.1396,346.3985,346.1297,346.2491,2789.0
2024-08-12 12:50:00,347.77,347.77,347.44,347.58,2891.0,346.1894,346.1894,345.8609,346.0003,2891.0
2024-08-12 12:55:00,347.47,347.47,346.45,346.52,7788.0,345.8908,345.8908,344.8754,344.9451,7788.0
2024-08-12 13:00:00,346.07,346.55,346.07,346.52,1776.0,344.4971,344.975,344.4971,344.9451,1776.0
2024-08-12 13:05:00,346.4,346.76,346.4,346.76,1667.0,344.8256,345.184,344.8256,345.184,1667.0
2024-08-12 13:10:00,346.6,346.85,346.5,346.84,4906.0,345.0247,345.2736,344.9252,345.2636,4906.0
2024-08-12 13:15:00,346.93,347.32,346.8,347.32,3890.0,345.3532,345.7415,345.2238,345.7415,3890.0
2024-08-12 13:20:00,347.44,347.72,347.44,347.45,6168.0,345.8609,346.1396,345.8609,345.8709,6168.0
2024-08-12 13:25:00,347.4,347.4,346.91,347.05,2820.0,345.8211,345.8211,345.3333,345.4727,2820.0
2024-08-12 13:30:00,347.19,347.22,347.06,347.14,1173.0,345.6121,345.6419,345.4826,345.5623,1173.0
2024-08-12 13:35:00,347.21,347.21,346.9,347.06,3064.0,345.632,345.632,345.3234,345.4826,3064.0
2024-08-12 13:40:00,347.09,347.09,346.79,346.79,2082.0,345.5125,345.5125,345.2139,345.2139,2082.0
2024-08-12 13:45:00,346.8,346.92,346.59,346.59,4956.0,345.2238,345.3433,345.0148,345.0148,4956.0
2024-08-12 13:50:00,346.3,346.3,345.84,346.11,1934.0,344.7261,344.7261,344.2682,344.537,1934.0
2024-08-12 13:55:00,346.34,346.43,346.21,346.29,5453.0,344.7659,344.8555,344.6365,344.7161,5453.0
2024-08-12 14:00:00,346.43,346.72,346.28,346.61,3859.0,344.8555,345.1442,344.7062,345.0347,3859.0
2024-08-12 14:05:00,346.61,346.61,346.13,346.14,3029.0,345.0347,345.0347,344.5569,344.5668,3029.0
2024-08-12 14:10:00,346.39,346.62,346.18,346.62,1419.0,344.8157,345.0446,344.6066,345.0446,1419.0
2024-08-12 14:15:00,346.59,346.65,346.41,346.41,4178.0,345.0148,345.0745,344.8356,344.8356,4178.0
2024-08-12 14:20:00,346.77,346.82,346.33,346.33,3236.0,345.194,345.2437,344.756,344.756,3236.0
2024-08-12 14:25:00,346.4,346.7,346.4,346.45,6286.0,344.8256,345.1243,344.8256,344.8754,6286.0
2024-08-12 14:30:00,346.35,346.57,346.27,346.57,4001.0,344.7759,344.9949,344.6962,344.9949,4001.0
2024-08-12 14:35:00,346.5,346.79,346.47,346.78,3418.0,344.9252,345.2139,344.8953,345.2039,3418.0
2024-08-12 14:40:00,346.64,346.74,346.53,346.57,1396.0,345.0646,345.1641,344.9551,344.9949,1396.0
2024-08-12 14:45:00,346.71,346.71,346.51,346.59,2792.0,345.1342,345.1342,344.9351,345.0148,2792.0
2024-08-12 14:50:00,346.56,346.73,346.52,346.66,2109.0,344.9849,345.1541,344.9451,345.0845,2109.0
2024-08-12 14:55:00,346.72,346.96,346.71,346.96,5788.0,345.1442,345.3831,345.1342,345.3831,5788.0
2024-08-12 15:00:00,346.92,346.94,346.58,346.67,2463.0,345.3433,345.3632,345.0048,345.0944,2463.0
2024-08-12 15:05:00,346.56,346.65,346.23,346.45,5542.0,344.9849,345.0745,344.6564,344.8754,5542.0
2024-08-12 15:10:00,346.37,346.7,346.25,346.25,3000.0,344.7958,345.1243,344.6763,344.6763,3000.0
2024-08-12 15:15:00,346.33,346.53,346.22,346.46,2829.0,344.756,344.9551,344.6465,344.8854,2829.0
2024-08-12 15:20:00,346.38,346.53,346.27,346.43,1010.0,344.8057,344.9551,344.6962,344.8555,1010.0
2024-08-12 15:25:00,346.55,346.57,346.29,346.29,2211.0,344.975,344.9949,344.7161,344.7161,2211.0
2024-08-12 15:30:00,346.44,346.53,346.22,346.23,7078.0,344.8655,344.9551,344.6465,344.6564,7078.0
2024-08-12 15:35:00,346.21,346.21,345.93,345.95,2526.0,344.6365,344.6365,344.3578,344.3777,2526.0
2024-08-12 15:40:00,345.96,346.11,345.69,345.92,11488.0,344.3876,344.537,344.1189,344.3478,11488.0
2024-08-12 15:45:00,345.94,346.11,345.82,345.88,3273.0,344.3677,344.537,344.2483,344.308,3273.0
2024-08-12 15:50:00,345.94,346.28,345.59,345.97,29373.0,344.3677,344.7062,344.0193,344.3976,29373.0
2024-08-12 15:55:00,346.03,346.72,345.87,346.68,52104.0,344.4573,345.1442,344.2981,345.1044,52104.0
2024-08-13 09:30:00,349.42,351.13,349.42,350.6,17606.0,347.8319,349.5342,347.8319,349.0066,17606.0
2024-08-13 09:35:00,350.82,350.98,350.5,350.51,7748.0,349.2256,349.3848,348.907,348.917,7748.0
2024-08-13 09:40:00,350.56,350.79,350.17,350.79,4527.0,348.9667,349.1957,348.5785,349.1957,4527.0
2024-08-13 09:45:00,350.9,351.57,350.9,351.57,4092.0,349.3052,349.9722,349.3052,349.9722,4092.0
2024-08-13 09:50:00,351.55,351.67,351.31,351.48,13679.0,349.9522,350.0717,349.7133,349.8826,13679.0
2024-08-13 09:55:00,351.12,351.77,350.93,351.44,5056.0,349.5242,350.1712,349.3351,349.8427,5056.0
2024-08-13 10:00:00,351.54,351.85,351.41,351.76,19551.0,349.9423,350.2509,349.8129,350.1613,19551.0
2024-08-13 10:05:00,351.51,351.81,351.44,351.67,3418.0,349.9124,350.2111,349.8427,350.0717,3418.0
2024-08-13 10:10:00,351.4,351.82,351.25,351.35,4422.0,349.8029,350.221,349.6536,349.7532,4422.0
2024-08-13 10:15:00,351.5,351.5,351.03,351.37,4744.0,349.9025,349.9025,349.4346,349.7731,4744.0
2024-08-13 10:20:00,351.2,351.59,351.2,351.59,7405.0,349.6038,349.9921,349.6038,349.9921,7405.0
2024-08-13 10:25:00,351.68,351.7,351.4,351.53,3339.0,350.0817,350.1016,349.8029,349.9323,3339.0
2024-08-13 10:30:00,351.47,351.47,350.63,351.04,5350.0,349.8726,349.8726,349.0364,349.4446,5350.0
2024-08-13 10:35:00,351.18,351.5,351.18,351.4,3620.0,349.5839,349.9025,349.5839,349.8029,3620.0
2024-08-13 10:40:00,351.43,351.67,351.32,351.55,2606.0,349.8328,350.0717,349.7233,349.9522,2606.0
2024-08-13 10:45:00,351.88,352.22,351.88,352.19,1264.0,350.2807,350.6192,350.2807,350.5893,1264.0
2024-08-13 10:50:00,352.34,352.34,352.05,352.15,1966.0,350.7387,350.7387,350.45,350.5495,1966.0
2024-08-13 10:55:00,352.01,352.24,352.0,352.17,5193.0,350.4102,350.6391,350.4002,350.5694,5193.0
2024-08-13 11:00:00,352.27,352.44,352.07,352.44,3647.0,350.669,350.8382,350.4699,350.8382,3647.0
2024-08-13 11:05:00,352.52,352.55,352.44,352.44,3756.0,350.9178,350.9477,350.8382,350.8382,3756.0
2024-08-13 11:10:00,352.19,352.47,352.19,352.36,4029.0,350.5893,350.8681,350.5893,350.7586,4029.0
2024-08-13 11:15:00,352.47,352.5,352.32,352.41,3104.0,350.8681,350.8979,350.7187,350.8083,3104.0
2024-08-13 11:20:00,352.44,352.67,352.39,352.66,2095.0,350.8382,351.0672,350.7884,351.0572,2095.0
2024-08-13 11:25:00,352.57,352.73,352.41,352.56,4368.0,350.9676,351.1269,350.8083,350.9577,4368.0
2024-08-13 11:30:00,352.61,352.61,352.3,352.54,7625.0,351.0074,351.0074,350.6988,350.9377,7625.0
2024-08-13 11:35:00,352.56,352.66,352.35,352.64,20713.0,350.9577,351.0572,350.7486,351.0373,20713.0
2024-08-13 11:40:00,352.67,352.77,352.6,352.6,2534.0,351.0672,351.1667,350.9975,350.9975,2534.0
2024-08-13 11:45:00,352.58,352.78,352.44,352.78,2083.0,350.9776,351.1767,350.8382,351.1767,2083.0
2024-08-13 11:50:00,352.86,352.94,352.64,352.83,11177.0,351.2563,351.3359,351.0373,351.2264,11177.0
2024-08-13 11:55:00,352.81,352.95,352.61,352.69,5313.0,351.2065,351.3459,351.0074,351.0871,5313.0
2024-08-13 12:00:00,352.49,352.66,352.43,352.66,6957.0,350.888,351.0572,350.8282,351.0572,6957.0
2024-08-13 12:05:00,352.64,352.98,352.6,352.88,4087.0,351.0373,351.3757,350.9975,351.2762,4087.0
2024-08-13 12:10:00,352.84,352.88,352.76,352.88,2112.0,351.2364,351.2762,351.1567,351.2762,2112.0
2024-08-13 12:15:00,352.95,353.26,352.89,353.24,13296.0,351.3459,351.6545,351.2862,351.6346,13296.0
2024-08-13 12:20:00,353.24,353.43,353.15,353.41,1887.0,351.6346,351.8237,351.545,351.8038,1887.0
2024-08-13 12:25:00,353.23,353.31,352.98,353.18,9880.0,351.6246,351.7042,351.3757,351.5748,9880.0
2024-08-13 12:30:00,353.14,353.2,352.95,353.14,4194.0,351.535,351.5947,351.3459,351.535,4194.0
2024-08-13 12:35:00,353.11,353.22,352.97,353.19,1974.0,351.5052,351.6147,351.3658,351.5848,1974.0
2024-08-13 12:40:00,353.32,353.64,353.32,353.63,2584.0,351.7142,352.0327,351.7142,352.0228,2584.0
2024-08-13 12:45:00,353.61,354.01,353.61,354.0,2897.0,352.0029,352.4011,352.0029,352.3911,2897.0
2024-08-13 12:50:00,353.99,354.18,353.99,354.09,2167.0,352.3812,352.5703,352.3812,352.4807,2167.0
2024-08-13 12:55:00,354.09,354.25,354.06,354.24,3052.0,352.4807,352.64,352.4508,352.63,3052.0
2024-08-13 13:00:00,354.3,354.3,354.02,354.02,1189.0,352.6897,352.6897,352.411,352.411,1189.0
2024-08-13 13:05:00,353.99,354.35,353.99,354.27,1523.0,352.3812,352.7395,352.3812,352.6599,1523.0
2024-08-13 13:10:00,354.28,354.42,354.23,354.42,7407.0,352.6698,352.8092,352.6201,352.8092,7407.0
2024-08-13 13:15:00,354.4,354.41,354.13,354.26,2109.0,352.7893,352.7992,352.5205,352.6499,2109.0
2024-08-13 13:20:00,354.32,354.33,354.02,354.02,8722.0,352.7097,352.7196,352.411,352.411,8722.0
2024-08-13 13:25:00,354.0,354.18,353.98,354.18,1549.0,352.3911,352.5703,352.3712,352.5703,1549.0
2024-08-13 13:30:00,354.22,354.39,353.99,353.99,2306.0,352.6101,352.7793,352.3812,352.3812,2306.0
2024-08-13 13:35:00,353.89,354.16,353.89,354.12,1580.0,352.2816,352.5504,352.2816,352.5106,1580.0
2024-08-13 13:40:00,354.16,354.33,354.09,354.26,1214.0,352.5504,352.7196,352.4807,352.6499,1214.0
2024-08-13 13:45:00,354.19,354.2,353.07,353.59,31179.0,352.5802,352.5902,351.4653,351.983,31179.0
2024-08-13 13:50:00,353.56,353.78,353.4,353.77,7270.0,351.9531,352.1721,351.7938,352.1622,7270.0
2024-08-13 13:55:00,353.78,353.99,353.76,353.95,3838.0,352.1721,352.3812,352.1522,352.3413,3838.0
2024-08-13 14:00:00,353.82,353.91,353.79,353.82,7592.0,352.2119,352.3015,352.1821,352.2119,7592.0
2024-08-13 14:05:00,353.77,354.05,353.72,354.04,4763.0,352.1622,352.4409,352.1124,352.4309,4763.0
2024-08-13 14:10:00,353.98,354.16,353.98,354.06,4788.0,352.3712,352.5504,352.3712,352.4508,4788.0
2024-08-13 14:15:00,354.08,354.15,353.58,353.72,8871.0,352.4707,352.5404,351.973,352.1124,8871.0
2024-08-13 14:20:00,353.82,354.07,353.82,354.07,2873.0,352.2119,352.4608,352.2119,352.4608,2873.0
2024-08-13 14:25:00,354.02,354.1,354.0,354.1,9376.0,352.411,352.4907,352.3911,352.4907,9376.0
2024-08-13 14:30:00,354.1,354.18,354.0,354.13,3983.0,352.4907,352.5703,352.3911,352.5205,3983.0
2024-08-13 14:35:00,354.24,354.42,354.16,354.33,10390.0,352.63,352.8092,352.5504,352.7196,10390.0
2024-08-13 14:40:00,354.25,354.29,354.13,354.25,3989.0,352.64,352.6798,352.5205,352.64,3989.0
2024-08-13 14:45:00,354.26,354.37,354.23,354.36,3107.0,352.6499,352.7594,352.6201,352.7495,3107.0
2024-08-13 14:50:00,354.38,354.51,354.27,354.51,83264.0,352.7694,352.8988,352.6599,352.8988,83264.0
2024-08-13 14:55:00,354.47,354.53,354.42,354.46,2610.0,352.859,352.9187,352.8092,352.849,2610.0
2024-08-13 15:00:00,354.48,354.53,354.39,354.47,5725.0,352.8689,352.9187,352.7793,352.859,5725.0
2024-08-13 15:05:00,354.15,354.23,354.02,354.05,6641.0,352.5404,352.6201,352.411,352.4409,6641.0
2024-08-13 15:10:00,354.1,354.17,353.95,353.95,4090.0,352.4907,352.5603,352.3413,352.3413,4090.0
2024-08-13 15:15:00,354.07,354.08,353.8,353.81,1854.0,352.4608,352.4707,352.192,352.202,1854.0
2024-08-13 15:20:00,353.85,354.15,353.61,354.15,4455.0,352.2418,352.5404,352.0029,352.5404,4455.0
2024-08-13 15:25:00,354.11,354.11,353.93,354.0,5247.0,352.5006,352.5006,352.3214,352.3911,5247.0
2024-08-13 15:30:00,354.13,354.22,354.07,354.12,4758.0,352.5205,352.6101,352.4608,352.5106,4758.0
2024-08-13 15:35:00,354.12,354.19,353.91,353.98,4389.0,352.5106,352.5802,352.3015,352.3712,4389.0
2024-08-13 15:40:00,353.91,354.23,353.91,354.19,4410.0,352.3015,352.6201,352.3015,352.5802,4410.0
2024-08-13 15:45:00,354.2,354.65,354.16,354.63,10014.0,352.5902,353.0382,352.5504,353.0182,10014.0
2024-08-13 15:50:00,354.64,354.66,354.04,354.15,13010.0,353.0282,353.0481,352.4309,352.5404,13010.0
2024-08-13 15:55:00,354.27,354.88,354.09,354.71,111613.0,352.6599,353.2671,352.4807,353.0979,111613.0
2024-08-14 09:30:00,355.38,356.18,354.92,354.93,35424.0,353.7648,354.5612,353.3069,353.3169,35424.0
2024-08-14 09:35:00,354.54,355.5,354.54,355.37,11365.0,352.9287,353.8843,352.9287,353.7549,11365.0
2024-08-14 09:40:00,355.39,355.45,353.77,353.88,13765.0,353.7748,353.8345,352.1622,352.2717,13765.0
2024-08-14 09:45:00,353.9,355.02,353.85,354.29,53847.0,352.2916,353.4065,352.2418,352.6798,53847.0
2024-08-14 09:50:00,354.53,354.62,353.83,353.84,9045.0,352.9187,353.0083,352.2219,352.2318,9045.0
2024-08-14 09:55:00,353.79,353.96,353.55,353.87,13993.0,352.1821,352.3513,351.9432,352.2617,13993.0
2024-08-14 10:00:00,353.62,354.26,353.59,354.26,6396.0,352.0128,352.6499,351.983,352.6499,6396.0
2024-08-14 10:05:00,354.27,354.31,353.65,353.92,12994.0,352.6599,352.6997,352.0427,352.3115,12994.0
2024-08-14 10:10:00,353.8,353.8,353.04,353.37,7179.0,352.192,352.192,351.4355,351.764,7179.0
2024-08-14 10:15:00,353.3,353.67,353.09,353.58,4035.0,351.6943,352.0626,351.4852,351.973,4035.0
2024-08-14 10:20:00,353.67,354.01,353.67,353.87,15985.0,352.0626,352.4011,352.0626,352.2617,15985.0
2024-08-14 10:25:00,353.91,354.07,353.41,353.96,10939.0,352.3015,352.4608,351.8038,352.3513,10939.0
2024-08-14 10:30:00,354.05,354.05,352.47,352.48,4843.0,352.4409,352.4409,350.8681,350.878,4843.0
2024-08-14 10:35:00,352.52,353.19,352.43,352.99,4143.0,350.9178,351.5848,350.8282,351.3857,4143.0
2024-08-14 10:40:00,353.25,353.78,353.22,353.62,4500.0,351.6445,352.1721,351.6147,352.0128,4500.0
2024-08-14 10:45:00,353.6,354.34,353.56,354.34,5069.0,351.9929,352.7296,351.9531,352.7296,5069.0
2024-08-14 10:50:00,354.26,354.7,354.14,354.7,3575.0,352.6499,353.0879,352.5305,353.0879,3575.0
2024-08-14 10:55:00,354.59,354.79,354.55,354.77,3093.0,352.9784,353.1775,352.9386,353.1576,3093.0
2024-08-14 11:00:00,354.8,355.09,354.74,355.08,3434.0,353.1875,353.4762,353.1277,353.4662,3434.0
2024-08-14 11:05:00,355.08,355.09,354.58,354.82,17941.0,353.4662,353.4762,352.9685,353.2074,17941.0
2024-08-14 11:10:00,354.89,355.24,354.89,355.08,9675.0,353.2771,353.6255,353.2771,353.4662,9675.0
2024-08-14 11:15:00,355.19,355.22,355.01,355.06,3988.0,353.5757,353.6056,353.3965,353.4463,3988.0
2024-08-14 11:20:00,355.14,355.18,355.03,355.07,12282.0,353.5259,353.5657,353.4164,353.4562,12282.0
2024-08-14 11:25:00,355.1,355.42,355.1,355.42,10363.0,353.4861,353.8047,353.4861,353.8047,10363.0
2024-08-14 11:30:00,355.57,356.01,355.47,355.83,12635.0,353.954,354.392,353.8544,354.2128,12635.0
2024-08-14 11:35:00,355.88,356.08,355.76,356.08,3365.0,354.2626,354.4617,354.1431,354.4617,3365.0
2024-08-14 11:40:00,356.07,356.23,355.82,355.82,1858.0,354.4517,354.611,354.2028,354.2028,1858.0
2024-08-14 11:45:00,355.83,356.18,355.83,356.15,5123.0,354.2128,354.5612,354.2128,354.5313,5123.0
2024-08-14 11:50:00,356.09,356.58,356.09,356.54,15550.0,354.4716,354.9594,354.4716,354.9196,15550.0
2024-08-14 11:55:00,356.62,356.95,356.61,356.95,3626.0,354.9992,355.3277,354.9892,355.3277,3626.0
2024-08-14 12:00:00,356.86,356.9,356.69,356.82,1742.0,355.2381,355.2779,355.0689,355.1983,1742.0
2024-08-14 12:05:00,356.76,356.88,356.66,356.66,13320.0,355.1386,355.258,355.039,355.039,13320.0
2024-08-14 12:10:00,356.54,356.61,356.37,356.37,5208.0,354.9196,354.9892,354.7503,354.7503,5208.0
2024-08-14 12:15:00,356.38,356.42,355.56,355.67,7477.0,354.7603,354.8001,353.944,354.0535,7477.0
2024-08-14 12:20:00,355.69,355.87,354.56,354.72,11416.0,354.0734,354.2526,352.9486,353.1078,11416.0
2024-08-14 12:25:00,354.59,354.93,354.36,354.81,6011.0,352.9784,353.3169,352.7495,353.1974,6011.0
2024-08-14 12:30:00,354.81,355.0,354.65,354.83,23767.0,353.1974,353.3866,353.0382,353.2173,23767.0
2024-08-14 12:35:00,354.86,354.93,354.65,354.81,20065.0,353.2472,353.3169,353.0382,353.1974,20065.0
2024-08-14 12:40:00,354.87,355.01,354.01,354.02,3349.0,353.2572,353.3965,352.4011,352.411,3349.0
2024-08-14 12:45:00,353.96,354.33,353.79,354.2,3951.0,352.3513,352.7196,352.1821,352.5902,3951.0
2024-08-14 12:50:00,354.51,354.82,354.5,354.82,3965.0,352.8988,353.2074,352.8888,353.2074,3965.0
2024-08-14 12:55:00,354.74,354.74,354.6,354.74,778.0,353.1277,353.1277,352.9884,353.1277,778.0
2024-08-14 13:00:00,354.57,354.88,354.57,354.79,2685.0,352.9585,353.2671,352.9585,353.1775,2685.0
2024-08-14 13:05:00,354.9,355.33,354.9,355.11,2186.0,353.287,353.7151,353.287,353.4961,2186.0
2024-08-14 13:10:00,355.11,355.11,354.54,355.03,2552.0,353.4961,353.4961,352.9287,353.4164,2552.0
2024-08-14 13:15:00,354.96,355.12,354.88,355.11,2511.0,353.3467,353.506,353.2671,353.4961,2511.0
2024-08-14 13:20:00,355.06,355.18,354.87,355.03,3371.0,353.4463,353.5657,353.2572,353.4164,3371.0
2024-08-14 13:25:00,355.07,355.07,354.74,355.05,4907.0,353.4562,353.4562,353.1277,353.4363,4907.0
2024-08-14 13:30:00,355.05,355.34,354.96,355.15,5194.0,353.4363,353.725,353.3467,353.5359,5194.0
2024-08-14 13:35:00,355.19,355.33,354.9,354.98,6200.0,353.5757,353.7151,353.287,353.3667,6200.0
2024-08-14 13:40:00,354.95,354.99,354.64,354.93,2551.0,353.3368,353.3766,353.0282,353.3169,2551.0
2024-08-14 13:45:00,354.92,355.17,354.92,354.98,2545.0,353.3069,353.5558,353.3069,353.3667,2545.0
2024-08-14 13:50:00,355.18,355.18,354.93,355.08,1370.0,353.5657,353.5657,353.3169,353.4662,1370.0
2024-08-14 13:55:00,355.05,355.19,354.95,354.96,2871.0,353.4363,353.5757,353.3368,353.3467,2871.0
2024-08-14 14:00:00,354.83,354.84,354.49,354.65,2268.0,353.2173,353.2273,352.8789,353.0382,2268.0
2024-08-14 14:05:00,354.65,354.84,354.65,354.73,2870.0,353.0382,353.2273,353.0382,353.1178,2870.0
2024-08-14 14:10:00,354.67,354.78,354.62,354.77,2740.0,353.0581,353.1676,353.0083,353.1576,2740.0
2024-08-14 14:15:00,354.72,354.87,354.71,354.76,3149.0,353.1078,353.2572,353.0979,353.1477,3149.0
2024-08-14 14:20:00,354.83,355.12,354.83,355.05,4961.0,353.2173,353.506,353.2173,353.4363,4961.0
2024-08-14 14:25:00,355.05,355.14,354.97,355.07,2289.0,353.4363,353.5259,353.3567,353.4562,2289.0
2024-08-14 14:30:00,355.04,355.16,354.93,355.07,3318.0,353.4264,353.5458,353.3169,353.4562,3318.0
2024-08-14 14:35:00,355.1,355.19,354.92,355.08,4319.0,353.4861,353.5757,353.3069,353.4662,4319.0
2024-08-14 14:40:00,355.1,355.1,354.94,355.02,2545.0,353.4861,353.4861,353.3268,353.4065,2545.0
2024-08-14 14:45:00,354.96,355.1,354.87,354.94,8649.0,353.3467,353.4861,353.2572,353.3268,8649.0
2024-08-14 14:50:00,355.01,355.15,354.95,355.12,3966.0,353.3965,353.5359,353.3368,353.506,3966.0
2024-08-14 14:55:00,355.13,355.5,355.13,355.5,5335.0,353.516,353.8843,353.516,353.8843,5335.0
2024-08-14 15:00:00,355.46,355.46,355.24,355.33,4986.0,353.8445,353.8445,353.6255,353.7151,4986.0
2024-08-14 15:05:00,355.34,355.47,355.07,355.07,7506.0,353.725,353.8544,353.4562,353.4562,7506.0
2024-08-14 15:10:00,355.12,355.16,354.38,354.46,2994.0,353.506,353.5458,352.7694,352.849,2994.0
2024-08-14 15:15:00,354.45,354.73,354.42,354.64,7333.0,352.8391,353.1178,352.8092,353.0282,7333.0
2024-08-14 15:20:00,354.66,354.8,354.52,354.74,5706.0,353.0481,353.1875,352.9087,353.1277,5706.0
2024-08-14 15:25:00,354.73,354.79,354.62,354.73,3544.0,353.1178,353.1775,353.0083,353.1178,3544.0
2024-08-14 15:30:00,354.65,354.76,354.44,354.47,5609.0,353.0382,353.1477,352.8291,352.859,5609.0
2024-08-14 15:35:00,354.48,354.79,354.48,354.78,9003.0,352.8689,353.1775,352.8689,353.1676,9003.0
2024-08-14 15:40:00,354.82,355.11,354.73,355.1,8348.0,353.2074,353.4961,353.1178,353.4861,8348.0
2024-08-14 15:45:00,355.05,355.29,354.93,355.29,6519.0,353.4363,353.6752,353.3169,353.6752,6519.0
2024-08-14 15:50:00,355.32,356.06,355.15,356.06,17113.0,353.7051,354.4417,353.5359,354.4417,17113.0
2024-08-14 15:55:00,355.99,356.31,355.71,355.78,29249.0,354.3721,354.6906,354.0933,354.163,29249.0
2024-08-15 09:30:00,359.53,359.92,359.01,359.58,37626.0,357.896,358.2842,357.3783,357.9457,37626.0
2024-08-15 09:35:00,359.55,360.16,359.44,360.03,22543.0,357.9159,358.5231,357.8064,358.3937,22543.0
2024-08-15 09:40:00,360.09,360.12,359.3,359.49,7092.0,358.4534,358.4833,357.667,357.8562,7092.0
2024-08-15 09:45:00,359.6,360.11,359.47,360.11,10047.0,357.9657,358.4733,357.8362,358.4733,10047.0
2024-08-15 09:50:00,360.1,360.55,360.08,360.54,14461.0,358.4634,358.9113,358.4435,358.9014,14461.0
2024-08-15 09:55:00,360.62,361.14,360.62,361.14,6548.0,358.981,359.4987,358.981,359.4987,6548.0
2024-08-15 10:00:00,361.14,361.31,360.23,360.28,17360.0,359.4987,359.6679,358.5928,358.6426,17360.0
2024-08-15 10:05:00,360.19,360.45,359.94,360.33,13884.0,358.553,358.8118,358.3041,358.6923,13884.0
2024-08-15 10:10:00,360.27,360.89,360.15,360.76,9513.0,358.6326,359.2498,358.5132,359.1204,9513.0
2024-08-15 10:15:00,360.79,360.87,360.56,360.77,13150.0,359.1502,359.2299,358.9213,359.1303,13150.0
2024-08-15 10:20:00,360.91,361.27,360.87,361.15,19907.0,359.2697,359.6281,359.2299,359.5086,19907.0
2024-08-15 10:25:00,361.2,361.54,361.2,361.48,9323.0,359.5584,359.8968,359.5584,359.8371,9323.0
2024-08-15 10:30:00,361.41,361.57,361.31,361.55,8504.0,359.7674,359.9267,359.6679,359.9068,8504.0
2024-08-15 10:35:00,361.59,361.79,361.56,361.75,3316.0,359.9466,360.1457,359.9167,360.1059,3316.0
2024-08-15 10:40:00,361.72,361.91,361.72,361.87,2643.0,360.076,360.2652,360.076,360.2253,2643.0
2024-08-15 10:45:00,361.81,362.12,361.79,361.84,5207.0,360.1656,360.4742,360.1457,360.1955,5207.0
2024-08-15 10:50:00,361.74,361.79,361.74,361.79,601.0,360.0959,360.1457,360.0959,360.1457,601.0
2024-08-15 10:55:00,361.55,361.55,361.37,361.49,10881.0,359.9068,359.9068,359.7276,359.8471,10881.0
2024-08-15 11:00:00,361.56,361.86,361.46,361.86,5076.0,359.9167,360.2154,359.8172,360.2154,5076.0
2024-08-15 11:05:00,361.91,361.91,361.5,361.7,22216.0,360.2652,360.2652,359.857,360.0561,22216.0
2024-08-15 11:10:00,361.85,362.01,361.83,361.98,4098.0,360.2054,360.3647,360.1855,360.3348,4098.0
2024-08-15 11:15:00,361.89,362.15,361.88,361.99,4993.0,360.2452,360.5041,360.2353,360.3448,4993.0
2024-08-15 11:20:00,362.09,362.15,361.96,362.14,49986.0,360.4443,360.5041,360.3149,360.4941,49986.0
2024-08-15 11:25:00,362.14,362.14,361.75,361.79,10899.0,360.4941,360.4941,360.1059,360.1457,10899.0
2024-08-15 11:30:00,361.76,361.99,361.61,361.88,4258.0,360.1158,360.3448,359.9665,360.2353,4258.0
2024-08-15 11:35:00,361.69,361.98,361.69,361.9,4315.0,360.0462,360.3348,360.0462,360.2552,4315.0
2024-08-15 11:40:00,362.07,362.36,362.02,362.28,13895.0,360.4244,360.7131,360.3747,360.6335,13895.0
2024-08-15 11:45:00,362.35,362.35,362.19,362.26,2341.0,360.7032,360.7032,360.5439,360.6136,2341.0
2024-08-15 11:50:00,362.27,362.42,362.26,362.33,1885.0,360.6235,360.7728,360.6136,360.6832,1885.0
2024-08-15 11:55:00,362.36,362.47,362.2,362.2,4245.0,360.7131,360.8226,360.5538,360.5538,4245.0
2024-08-15 12:00:00,362.1,362.41,362.1,362.41,1158.0,360.4543,360.7629,360.4543,360.7629,1158.0
2024-08-15 12:05:00,362.38,362.41,362.31,362.31,14561.0,360.733,360.7629,360.6633,360.6633,14561.0
2024-08-15 12:10:00,362.33,362.4,362.24,362.26,4117.0,360.6832,360.7529,360.5937,360.6136,4117.0
2024-08-15 12:15:00,362.34,362.55,362.33,362.46,2961.0,360.6932,360.9022,360.6832,360.8127,2961.0
2024-08-15 12:20:00,362.54,362.87,362.53,362.75,6255.0,360.8923,361.2208,360.8823,361.1013,6255.0
2024-08-15 12:25:00,362.68,362.71,362.58,362.7,2477.0,361.0317,361.0615,360.9321,361.0516,2477.0
2024-08-15 12:30:00,362.67,362.68,362.45,362.54,3066.0,361.0217,361.0317,360.8027,360.8923,3066.0
2024-08-15 12:35:00,362.59,362.65,362.44,362.44,5083.0,360.9421,361.0018,360.7927,360.7927,5083.0
2024-08-15 12:40:00,362.46,362.46,362.06,362.21,6436.0,360.8127,360.8127,360.4145,360.5638,6436.0
2024-08-15 12:45:00,362.19,362.25,361.87,361.88,8113.0,360.5439,360.6036,360.2253,360.2353,8113.0
2024-08-15 12:50:00,361.94,362.23,361.94,362.06,2817.0,360.295,360.5837,360.295,360.4145,2817.0
2024-08-15 12:55:00,362.11,362.24,362.01,362.24,17630.0,360.4642,360.5937,360.3647,360.5937,17630.0
2024-08-15 13:00:00,362.24,362.24,361.93,362.13,26442.0,360.5937,360.5937,360.2851,360.4842,26442.0
2024-08-15 13:05:00,362.14,362.19,362.05,362.09,3082.0,360.4941,360.5439,360.4045,360.4443,3082.0
2024-08-15 13:10:00,361.99,362.21,361.96,362.21,3747.0,360.3448,360.5638,360.3149,360.5638,3747.0
2024-08-15 13:15:00,362.23,362.36,362.18,362.23,1812.0,360.5837,360.7131,360.5339,360.5837,1812.0
2024-08-15 13:20:00,362.15,362.37,362.14,362.28,6259.0,360.5041,360.7231,360.4941,360.6335,6259.0
2024-08-15 13:25:00,362.17,362.5,362.15,362.28,5368.0,360.524,360.8525,360.5041,360.6335,5368.0
2024-08-15 13:30:00,362.38,362.61,362.37,362.59,2809.0,360.733,360.962,360.7231,360.9421,2809.0
2024-08-15 13:35:00,362.57,362.73,362.57,362.73,974.0,360.9222,361.0814,360.9222,361.0814,974.0
2024-08-15 13:40:00,362.72,362.83,362.63,362.63,4239.0,361.0715,361.181,360.9819,360.9819,4239.0
2024-08-15 13:45:00,362.78,362.92,362.78,362.84,1358.0,361.1312,361.2706,361.1312,361.1909,1358.0
2024-08-15 13:50:00,362.95,363.02,362.92,362.92,3494.0,361.3004,361.3701,361.2706,361.2706,3494.0
2024-08-15 13:55:00,362.88,362.99,362.86,362.99,6755.0,361.2307,361.3402,361.2108,361.3402,6755.0
2024-08-15 14:00:00,363.06,363.18,362.99,363.16,1516.0,361.4099,361.5294,361.3402,361.5095,1516.0
2024-08-15 14:05:00,363.17,363.22,363.07,363.22,3083.0,361.5194,361.5692,361.4199,361.5692,3083.0
2024-08-15 14:10:00,363.13,363.18,362.98,362.98,4958.0,361.4796,361.5294,361.3303,361.3303,4958.0
2024-08-15 14:15:00,363.05,363.15,362.93,363.15,910.0,361.4,361.4995,361.2805,361.4995,910.0
2024-08-15 14:20:00,363.15,363.2,363.04,363.12,6677.0,361.4995,361.5493,361.39,361.4697,6677.0
2024-08-15 14:25:00,363.12,363.18,363.1,363.13,1405.0,361.4697,361.5294,361.4497,361.4796,1405.0
2024-08-15 14:30:00,363.17,363.19,363.07,363.13,7822.0,361.5194,361.5393,361.4199,361.4796,7822.0
2024-08-15 14:35:00,363.12,363.26,363.11,363.12,3324.0,361.4697,361.609,361.4597,361.4697,3324.0
2024-08-15 14:40:00,363.13,363.18,363.03,363.17,7166.0,361.4796,361.5294,361.3801,361.5194,7166.0
2024-08-15 14:45:00,363.17,363.22,363.14,363.18,2509.0,361.5194,361.5692,361.4896,361.5294,2509.0
2024-08-15 14:50:00,363.03,363.17,362.97,363.16,6341.0,361.3801,361.5194,361.3203,361.5095,6341.0
2024-08-15 14:55:00,363.18,363.26,363.12,363.26,2708.0,361.5294,361.609,361.4697,361.609,2708.0
2024-08-15 15:00:00,363.15,363.16,362.89,363.13,3528.0,361.4995,361.5095,361.2407,361.4796,3528.0
2024-08-15 15:05:00,363.1,363.34,363.06,363.33,8815.0,361.4497,361.6887,361.4099,361.6787,8815.0
2024-08-15 15:10:00,363.31,363.31,362.94,363.09,2428.0,361.6588,361.6588,361.2905,361.4398,2428.0
2024-08-15 15:15:00,363.12,363.24,363.09,363.15,6038.0,361.4697,361.5891,361.4398,361.4995,6038.0
2024-08-15 15:20:00,363.22,363.24,363.07,363.21,2716.0,361.5692,361.5891,361.4199,361.5592,2716.0
2024-08-15 15:25:00,363.13,363.21,362.94,363.21,3350.0,361.4796,361.5592,361.2905,361.5592,3350.0
2024-08-15 15:30:00,363.06,363.34,363.06,363.31,3466.0,361.4099,361.6887,361.4099,361.6588,3466.0
2024-08-15 15:35:00,363.35,363.42,363.15,363.26,6846.0,361.6986,361.7683,361.4995,361.609,6846.0
2024-08-15 15:40:00,363.21,363.38,363.12,363.16,9616.0,361.5592,361.7285,361.4697,361.5095,9616.0
2024-08-15 15:45:00,363.14,363.19,362.82,362.9,8297.0,361.4896,361.5393,361.171,361.2507,8297.0
2024-08-15 15:50:00,362.8,362.88,362.3,362.69,31043.0,361.1511,361.2307,360.6534,361.0416,31043.0
2024-08-15 15:55:00,362.75,363.34,362.54,363.24,68604.0,361.1013,361.6887,360.8923,361.5891,68604.0
2024-08-16 09:30:00,361.98,362.29,361.31,362.27,59094.0,360.3348,360.6434,359.6679,360.6235,59094.0
2024-08-16 09:35:00,362.24,362.42,361.97,362.35,25213.0,360.5937,360.7728,360.3249,360.7032,25213.0
2024-08-16 09:40:00,362.42,362.81,362.18,362.19,10153.0,360.7728,361.1611,360.5339,360.5439,10153.0
2024-08-16 09:45:00,362.19,362.51,361.91,362.49,20580.0,360.5439,360.8624,360.2652,360.8425,20580.0
2024-08-16 09:50:00,362.49,362.92,362.44,362.44,14891.0,360.8425,361.2706,360.7927,360.7927,14891.0
2024-08-16 09:55:00,362.56,362.7,362.08,362.23,5389.0,360.9122,361.0516,360.4344,360.5837,5389.0
2024-08-16 10:00:00,362.65,363.16,362.65,363.12,7050.0,361.0018,361.5095,361.0018,361.4697,7050.0
2024-08-16 10:05:00,363.27,363.6,363.0,363.22,2466.0,361.619,361.9475,361.3502,361.5692,2466.0
2024-08-16 10:10:00,363.36,363.38,363.24,363.25,1598.0,361.7086,361.7285,361.5891,361.5991,1598.0
2024-08-16 10:15:00,363.47,363.94,363.47,363.94,3524.0,361.8181,362.2859,361.8181,362.2859,3524.0
2024-08-16 10:20:00,363.94,363.94,363.49,363.61,4107.0,362.2859,362.2859,361.838,361.9574,4107.0
2024-08-16 10:25:00,363.52,363.75,363.4,363.58,34060.0,361.8678,362.0968,361.7484,361.9276,34060.0
2024-08-16 10:30:00,363.56,363.8,363.25,363.37,4116.0,361.9077,362.1466,361.5991,361.7185,4116.0
2024-08-16 10:35:00,363.4,363.56,363.03,363.38,11504.0,361.7484,361.9077,361.3801,361.7285,11504.0
2024-08-16 10:40:00,363.39,363.4,363.0,363.16,5403.0,361.7384,361.7484,361.3502,361.5095,5403.0
2024-08-16 10:45:00,363.08,363.31,362.12,362.13,8733.0,361.4298,361.6588,360.4742,360.4842,8733.0
2024-08-16 10:50:00,362.29,363.11,362.26,362.51,13109.0,360.6434,361.4597,360.6136,360.8624,13109.0
2024-08-16 10:55:00,362.39,362.66,362.39,362.56,4015.0,360.743,361.0117,360.743,360.9122,4015.0
2024-08-16 11:00:00,362.44,362.82,362.44,362.82,2253.0,360.7927,361.171,360.7927,361.171,2253.0
2024-08-16 11:05:00,362.66,362.9,362.55,362.72,43660.0,361.0117,361.2507,360.9022,361.0715,43660.0
2024-08-16 11:10:00,362.58,362.67,362.44,362.67,3978.0,360.9321,361.0217,360.7927,361.0217,3978.0
2024-08-16 11:15:00,362.71,362.72,362.24,362.24,3934.0,361.0615,361.0715,360.5937,360.5937,3934.0
2024-08-16 11:20:00,362.44,362.51,362.14,362.42,3316.0,360.7927,360.8624,360.4941,360.7728,3316.0
2024-08-16 11:25:00,362.45,362.68,362.45,362.62,2170.0,360.8027,361.0317,360.8027,360.9719,2170.0
2024-08-16 11:30:00,362.78,362.8,362.52,362.66,5997.0,361.1312,361.1511,360.8724,361.0117,5997.0
2024-08-16 11:35:00,362.69,363.2,362.69,363.17,2821.0,361.0416,361.5493,361.0416,361.5194,2821.0
2024-08-16 11:40:00,363.12,363.4,363.12,363.35,9322.0,361.4697,361.7484,361.4697,361.6986,9322.0
2024-08-16 11:45:00,363.36,363.46,363.31,363.31,7890.0,361.7086,361.8081,361.6588,361.6588,7890.0
2024-08-16 11:50:00,363.15,363.52,363.06,363.51,6217.0,361.4995,361.8678,361.4099,361.8579,6217.0
2024-08-16 11:55:00,363.49,363.57,363.43,363.51,7083.0,361.838,361.9176,361.7782,361.8579,7083.0
2024-08-16 12:00:00,363.41,363.53,363.27,363.36,3867.0,361.7583,361.8778,361.619,361.7086,3867.0
2024-08-16 12:05:00,363.31,363.64,363.3,363.64,21671.0,361.6588,361.9873,361.6488,361.9873,21671.0
2024-08-16 12:10:00,363.68,364.0,363.68,364.0,18727.0,362.0271,362.3457,362.0271,362.3457,18727.0
2024-08-16 12:15:00,364.02,364.13,363.98,364.04,2350.0,362.3656,362.4751,362.3257,362.3855,2350.0
2024-08-16 12:20:00,364.07,364.24,364.0,364.24,10458.0,362.4153,362.5846,362.3457,362.5846,10458.0
2024-08-16 12:25:00,364.16,364.16,363.93,364.15,3957.0,362.5049,362.5049,362.276,362.495,3957.0
2024-08-16 12:30:00,364.14,364.29,364.0,364.25,12797.0,362.485,362.6343,362.3457,362.5945,12797.0
2024-08-16 12:35:00,364.23,364.39,364.15,364.3,1970.0,362.5746,362.7339,362.495,362.6443,1970.0
2024-08-16 12:40:00,364.29,364.29,364.15,364.18,31735.0,362.6343,362.6343,362.495,362.5248,31735.0
2024-08-16 12:45:00,364.16,364.29,364.06,364.29,3617.0,362.5049,362.6343,362.4054,362.6343,3617.0
2024-08-16 12:50:00,364.25,364.34,364.21,364.34,1377.0,362.5945,362.6841,362.5547,362.6841,1377.0
2024-08-16 12:55:00,364.45,364.8,364.39,364.66,6670.0,362.7936,363.142,362.7339,363.0027,6670.0
2024-08-16 13:00:00,364.71,364.71,364.42,364.51,5221.0,363.0524,363.0524,362.7637,362.8533,5221.0
2024-08-16 13:05:00,364.53,364.54,364.26,364.32,4602.0,362.8732,362.8832,362.6045,362.6642,4602.0
2024-08-16 13:10:00,364.34,364.46,364.32,364.46,858.0,362.6841,362.8036,362.6642,362.8036,858.0
2024-08-16 13:15:00,364.42,364.52,364.19,364.51,5158.0,362.7637,362.8633,362.5348,362.8533,5158.0
2024-08-16 13:20:00,364.48,364.62,364.45,364.59,4487.0,362.8235,362.9628,362.7936,362.933,4487.0
2024-08-16 13:25:00,364.67,364.67,364.42,364.48,1037.0,363.0126,363.0126,362.7637,362.8235,1037.0
2024-08-16 13:30:00,364.54,364.58,364.48,364.48,906.0,362.8832,362.923,362.8235,362.8235,906.0
2024-08-16 13:35:00,364.49,364.57,364.4,364.53,1601.0,362.8334,362.9131,362.7438,362.8732,1601.0
2024-08-16 13:40:00,364.55,364.55,364.39,364.53,1288.0,362.8932,362.8932,362.7339,362.8732,1288.0
2024-08-16 13:45:00,364.61,364.61,364.41,364.41,1454.0,362.9529,362.9529,362.7538,362.7538,1454.0
2024-08-16 13:50:00,364.28,364.28,363.87,363.92,1475.0,362.6244,362.6244,362.2162,362.266,1475.0
2024-08-16 13:55:00,364.05,364.23,364.05,364.23,1023.0,362.3954,362.5746,362.3954,362.5746,1023.0
2024-08-16 14:00:00,364.03,364.13,363.96,363.96,1387.0,362.3755,362.4751,362.3058,362.3058,1387.0
2024-08-16 14:05:00,363.92,363.93,363.63,363.68,5148.0,362.266,362.276,361.9773,362.0271,5148.0
2024-08-16 14:10:00,363.81,363.81,363.62,363.66,852.0,362.1565,362.1565,361.9674,362.0072,852.0
2024-08-16 14:15:00,363.71,364.0,363.71,364.0,3753.0,362.057,362.3457,362.057,362.3457,3753.0
2024-08-16 14:20:00,363.99,363.99,363.72,363.73,2062.0,362.3357,362.3357,362.0669,362.0769,2062.0
2024-08-16 14:25:00,363.88,364.05,363.87,364.02,4347.0,362.2262,362.3954,362.2162,362.3656,4347.0
2024-08-16 14:30:00,364.09,364.09,363.97,364.07,2825.0,362.4352,362.4352,362.3158,362.4153,2825.0
2024-08-16 14:35:00,364.06,364.13,364.0,364.01,2459.0,362.4054,362.4751,362.3457,362.3556,2459.0
2024-08-16 14:40:00,363.94,364.05,363.74,363.74,3429.0,362.2859,362.3954,362.0868,362.0868,3429.0
2024-08-16 14:45:00,363.74,363.84,363.74,363.83,2055.0,362.0868,362.1864,362.0868,362.1764,2055.0
2024-08-16 14:50:00,363.72,363.97,363.7,363.97,1974.0,362.0669,362.3158,362.047,362.3158,1974.0
2024-08-16 14:55:00,364.05,364.23,364.04,364.14,2799.0,362.3954,362.5746,362.3855,362.485,2799.0
2024-08-16 15:00:00,364.07,364.15,363.99,363.99,3653.0,362.4153,362.495,362.3357,362.3357,3653.0
2024-08-16 15:05:00,364.05,364.11,363.91,363.92,2615.0,362.3954,362.4552,362.2561,362.266,2615.0
2024-08-16 15:10:00,363.9,363.95,363.87,363.9,7540.0,362.2461,362.2959,362.2162,362.2461,7540.0
2024-08-16 15:15:00,363.88,363.95,363.8,363.95,4357.0,362.2262,362.2959,362.1466,362.2959,4357.0
2024-08-16 15:20:00,363.93,363.93,363.74,363.81,7039.0,362.276,362.276,362.0868,362.1565,7039.0
2024-08-16 15:25:00,363.74,363.85,363.73,363.8,1996.0,362.0868,362.1963,362.0769,362.1466,1996.0
2024-08-16 15:30:00,363.73,363.9,363.7,363.9,87226.0,362.0769,362.2461,362.047,362.2461,87226.0
2024-08-16 15:35:00,363.87,363.91,363.76,363.8,7802.0,362.2162,362.2561,362.1067,362.1466,7802.0
2024-08-16 15:40:00,363.78,363.86,363.53,363.53,10035.0,362.1267,362.2063,361.8778,361.8778,10035.0
2024-08-16 15:45:00,363.56,363.59,363.18,363.36,20760.0,361.9077,361.9375,361.5294,361.7086,20760.0
2024-08-16 15:50:00,363.3,363.63,363.3,363.52,17975.0,361.6488,361.9773,361.6488,361.8678,17975.0
2024-08-16 15:55:00,363.48,363.81,363.45,363.66,49545.0,361.828,362.1565,361.7982,362.0072,49545.0
2024-08-19 09:30:00,363.49,364.31,363.49,363.81,46525.0,361.838,362.6542,361.838,362.1565,46525.0
2024-08-19 09:35:00,363.93,364.06,363.16,363.54,6392.0,362.276,362.4054,361.5095,361.8877,6392.0
2024-08-19 09:40:00,363.59,364.11,363.59,363.99,2480.0,361.9375,362.4552,361.9375,362.3357,2480.0
2024-08-19 09:45:00,363.97,364.33,363.74,364.31,6166.0,362.3158,362.6742,362.0868,362.6542,6166.0
2024-08-19 09:50:00,364.34,364.37,363.71,363.71,14488.0,362.6841,362.714,362.057,362.057,14488.0
2024-08-19 09:55:00,363.55,363.89,363.53,363.71,2219.0,361.8977,362.2362,361.8778,362.057,2219.0
2024-08-19 10:00:00,363.97,364.08,363.26,363.74,27280.0,362.3158,362.4253,361.609,362.0868,27280.0
2024-08-19 10:05:00,363.65,364.11,363.54,363.96,2056.0,361.9972,362.4552,361.8877,362.3058,2056.0
2024-08-19 10:10:00,364.29,364.31,364.04,364.1,2422.0,362.6343,362.6542,362.3855,362.4452,2422.0
2024-08-19 10:15:00,363.96,364.03,362.46,362.54,5683.0,362.3058,362.3755,360.8127,360.8923,5683.0
2024-08-19 10:20:00,362.5,363.46,362.48,363.33,11669.0,360.8525,361.8081,360.8326,361.6787,11669.0
2024-08-19 10:25:00,363.34,363.76,363.34,363.75,5345.0,361.6887,362.1067,361.6887,362.0968,5345.0
2024-08-19 10:30:00,363.76,364.09,363.72,363.77,11824.0,362.1067,362.4352,362.0669,362.1167,11824.0
2024-08-19 10:35:00,363.78,363.78,363.51,363.73,8573.0,362.1267,362.1267,361.8579,362.0769,8573.0
2024-08-19 10:40:00,363.67,363.84,363.44,363.68,2873.0,362.0172,362.1864,361.7882,362.0271,2873.0
2024-08-19 10:45:00,363.86,363.92,363.8,363.81,4036.0,362.2063,362.266,362.1466,362.1565,4036.0
2024-08-19 10:50:00,364.03,364.62,364.03,364.53,7652.0,362.3755,362.9628,362.3755,362.8732,7652.0
2024-08-19 10:55:00,364.4,364.48,364.25,364.44,4798.0,362.7438,362.8235,362.5945,362.7837,4798.0
2024-08-19 11:00:00,364.57,364.79,364.52,364.77,4493.0,362.9131,363.1321,362.8633,363.1122,4493.0
2024-08-19 11:05:00,364.73,364.86,364.67,364.86,4266.0,363.0723,363.2018,363.0126,363.2018,4266.0
2024-08-19 11:10:00,364.84,364.84,364.53,364.57,704.0,363.1818,363.1818,362.8732,362.9131,704.0
2024-08-19 11:15:00,364.54,364.6,364.12,364.36,5165.0,362.8832,362.9429,362.4651,362.704,5165.0
2024-08-19 11:20:00,364.41,364.56,364.31,364.56,4859.0,362.7538,362.9031,362.6542,362.9031,4859.0
2024-08-19 11:25:00,364.66,364.76,364.56,364.63,9244.0,363.0027,363.1022,362.9031,362.9728,9244.0
2024-08-19 11:30:00,364.71,364.99,364.56,364.99,19965.0,363.0524,363.3312,362.9031,363.3312,19965.0
2024-08-19 11:35:00,364.88,364.88,364.59,364.62,3472.0,363.2217,363.2217,362.933,362.9628,3472.0
2024-08-19 11:40:00,364.74,364.79,364.64,364.77,3334.0,363.0823,363.1321,362.9828,363.1122,3334.0
2024-08-19 11:45:00,364.74,364.89,364.73,364.84,1156.0,363.0823,363.2316,363.0723,363.1818,1156.0
2024-08-19 11:50:00,364.85,365.1,364.75,364.99,2975.0,363.1918,363.4407,363.0923,363.3312,2975.0
2024-08-19 11:55:00,364.99,364.99,364.3,364.31,3631.0,363.3312,363.3312,362.6443,362.6542,3631.0
2024-08-19 12:00:00,364.35,364.59,364.23,364.4,10902.0,362.6941,362.933,362.5746,362.7438,10902.0
2024-08-19 12:05:00,364.39,364.54,364.39,364.52,3100.0,362.7339,362.8832,362.7339,362.8633,3100.0
2024-08-19 12:10:00,364.59,364.7,364.59,364.7,1826.0,362.933,363.0425,362.933,363.0425,1826.0
2024-08-19 12:15:00,364.55,364.88,364.53,364.88,1664.0,362.8932,363.2217,362.8732,363.2217,1664.0
2024-08-19 12:20:00,364.87,364.94,364.83,364.83,2414.0,363.2117,363.2814,363.1719,363.1719,2414.0
2024-08-19 12:25:00,364.89,364.91,364.89,364.91,630.0,363.2316,363.2515,363.2316,363.2515,630.0
2024-08-19 12:30:00,364.84,364.87,364.64,364.64,17031.0,363.1818,363.2117,362.9828,362.9828,17031.0
2024-08-19 12:35:00,364.69,364.95,364.69,364.93,7403.0,363.0325,363.2913,363.0325,363.2714,7403.0
2024-08-19 12:40:00,365.05,365.13,365.05,365.12,3169.0,363.3909,363.4705,363.3909,363.4606,3169.0
2024-08-19 12:45:00,365.06,365.12,365.06,365.09,1682.0,363.4008,363.4606,363.4008,363.4307,1682.0
2024-08-19 12:50:00,365.14,365.52,365.14,365.49,7112.0,363.4805,363.8588,363.4805,363.8289,7112.0
2024-08-19 12:55:00,365.47,365.47,365.35,365.35,2733.0,363.809,363.809,363.6895,363.6895,2733.0
2024-08-19 13:00:00,365.4,365.48,365.39,365.47,1269.0,363.7393,363.8189,363.7293,363.809,1269.0
2024-08-19 13:05:00,365.41,365.43,365.39,365.39,2086.0,363.7493,363.7692,363.7293,363.7293,2086.0
2024-08-19 13:10:00,365.44,365.47,365.08,365.08,2234.0,363.7791,363.809,363.4208,363.4208,2234.0
2024-08-19 13:15:00,365.16,365.35,365.08,365.23,3492.0,363.5004,363.6895,363.4208,363.5701,3492.0
2024-08-19 13:20:00,365.28,365.35,365.24,365.35,5325.0,363.6198,363.6895,363.58,363.6895,5325.0
2024-08-19 13:25:00,365.38,365.54,365.38,365.52,944.0,363.7194,363.8787,363.7194,363.8588,944.0
2024-08-19 13:30:00,365.37,365.53,365.36,365.53,755.0,363.7094,363.8687,363.6995,363.8687,755.0
2024-08-19 13:35:00,365.54,365.59,365.48,365.52,1541.0,363.8787,363.9284,363.8189,363.8588,1541.0
2024-08-19 13:40:00,365.6,365.6,365.52,365.59,749.0,363.9384,363.9384,363.8588,363.9284,749.0
2024-08-19 13:45:00,365.66,365.66,365.55,365.64,907.0,363.9981,363.9981,363.8886,363.9782,907.0
2024-08-19 13:50:00,365.69,365.73,365.62,365.73,2420.0,364.028,364.0678,363.9583,364.0678,2420.0
2024-08-19 13:55:00,365.72,365.83,365.71,365.8,1470.0,364.0578,364.1673,364.0479,364.1375,1470.0
2024-08-19 14:00:00,365.84,365.99,365.84,365.99,3959.0,364.1773,364.3266,364.1773,364.3266,3959.0
2024-08-19 14:05:00,366.0,366.1,365.92,366.1,4608.0,364.3366,364.4361,364.2569,364.4361,4608.0
2024-08-19 14:10:00,366.0,366.04,365.92,365.98,3288.0,364.3366,364.3764,364.2569,364.3167,3288.0
2024-08-19 14:15:00,366.01,366.02,365.96,365.97,906.0,364.3465,364.3565,364.2968,364.3067,906.0
2024-08-19 14:20:00,365.95,366.08,365.85,366.07,2704.0,364.2868,364.4162,364.1873,364.4063,2704.0
2024-08-19 14:25:00,366.03,366.18,366.03,366.17,2239.0,364.3664,364.5158,364.3664,364.5058,2239.0
2024-08-19 14:30:00,366.28,366.36,366.2,366.32,3904.0,364.6153,364.6949,364.5357,364.6551,3904.0
2024-08-19 14:35:00,366.31,366.33,366.19,366.29,2274.0,364.6452,364.6651,364.5257,364.6253,2274.0
2024-08-19 14:40:00,366.26,366.72,366.26,366.72,9241.0,364.5954,365.0533,364.5954,365.0533,9241.0
2024-08-19 14:45:00,366.73,366.83,366.7,366.75,29174.0,365.0633,365.1628,365.0334,365.0832,29174.0
2024-08-19 14:50:00,366.76,366.76,366.68,366.72,2073.0,365.0931,365.0931,365.0135,365.0533,2073.0
2024-08-19 14:55:00,366.68,366.68,366.53,366.54,1213.0,365.0135,365.0135,364.8642,364.8741,1213.0
2024-08-19 15:00:00,366.49,366.49,366.38,366.4,105441.0,364.8243,364.8243,364.7148,364.7348,105441.0
2024-08-19 15:05:00,366.31,366.46,366.3,366.45,2780.0,364.6452,364.7945,364.6352,364.7845,2780.0
2024-08-19 15:10:00,366.41,366.46,366.38,366.42,4333.0,364.7447,364.7945,364.7148,364.7547,4333.0
2024-08-19 15:15:00,366.44,366.55,366.42,366.55,2781.0,364.7746,364.8841,364.7547,364.8841,2781.0
2024-08-19 15:20:00,366.55,366.55,366.48,366.49,3065.0,364.8841,364.8841,364.8144,364.8243,3065.0
2024-08-19 15:25:00,366.62,366.72,366.48,366.68,5653.0,364.9538,365.0533,364.8144,365.0135,5653.0
2024-08-19 15:30:00,366.65,366.68,366.6,366.65,4599.0,364.9836,365.0135,364.9338,364.9836,4599.0
2024-08-19 15:35:00,366.6,366.66,366.53,366.58,3099.0,364.9338,364.9936,364.8642,364.9139,3099.0
2024-08-19 15:40:00,366.62,366.73,366.56,366.67,5304.0,364.9538,365.0633,364.894,365.0035,5304.0
2024-08-19 15:45:00,366.68,366.69,366.44,366.49,9165.0,365.0135,365.0234,364.7746,364.8243,9165.0
2024-08-19 15:50:00,366.53,367.64,366.53,367.63,26827.0,364.8642,365.9691,364.8642,365.9592,26827.0
2024-08-19 15:55:00,367.68,368.08,367.57,368.08,91558.0,366.0089,366.4071,365.8994,366.4071,91558.0
2024-08-20 09:30:00,367.87,368.63,367.78,368.59,20440.0,366.1981,366.9546,366.1085,366.9148,20440.0
2024-08-20 09:35:00,368.58,368.8,368.56,368.71,6606.0,366.9048,367.1238,366.8849,367.0343,6606.0
2024-08-20 09:40:00,368.64,369.0,368.59,368.88,5761.0,366.9646,367.3229,366.9148,367.2035,5761.0
2024-08-20 09:45:00,368.97,369.29,368.84,369.15,7516.0,367.2931,367.6116,367.1637,367.4723,7516.0
2024-08-20 09:50:00,369.12,369.45,368.97,369.45,7582.0,367.4424,367.7709,367.2931,367.7709,7582.0
2024-08-20 09:55:00,369.41,369.85,369.3,369.65,23362.0,367.7311,368.1691,367.6216,367.97,23362.0
2024-08-20 10:00:00,369.76,369.76,368.87,369.08,55017.0,368.0795,368.0795,367.1935,367.4026,55017.0
2024-08-20 10:05:00,369.11,369.36,368.99,369.27,12058.0,367.4324,367.6813,367.313,367.5917,12058.0
2024-08-20 10:10:00,369.22,369.22,367.92,368.3,9685.0,367.5419,367.5419,366.2478,366.6261,9685.0
2024-08-20 10:15:00,368.01,368.06,367.65,367.88,4971.0,366.3374,366.3872,365.9791,366.208,4971.0
2024-08-20 10:20:00,367.85,368.24,367.66,367.86,4516.0,366.1782,366.5664,365.989,366.1881,4516.0
2024-08-20 10:25:00,367.77,367.93,367.5,367.89,28675.0,366.0985,366.2578,365.8298,366.218,28675.0
2024-08-20 10:30:00,367.76,367.77,367.54,367.69,3691.0,366.0886,366.0985,365.8696,366.0189,3691.0
2024-08-20 10:35:00,367.69,367.69,366.7,366.7,4639.0,366.0189,366.0189,365.0334,365.0334,4639.0
2024-08-20 10:40:00,366.82,367.24,366.48,366.62,4477.0,365.1528,365.5709,364.8144,364.9538,4477.0
2024-08-20 10:45:00,366.6,367.5,366.59,367.48,2848.0,364.9338,365.8298,364.9239,365.8098,2848.0
2024-08-20 10:50:00,367.5,367.78,367.48,367.67,2459.0,365.8298,366.1085,365.8098,365.999,2459.0
2024-08-20 10:55:00,367.69,367.69,367.05,367.06,11450.0,366.0189,366.0189,365.3818,365.3918,11450.0
2024-08-20 11:00:00,367.23,367.38,367.18,367.19,10484.0,365.561,365.7103,365.5112,365.5212,10484.0
2024-08-20 11:05:00,367.18,367.26,367.16,367.16,600.0,365.5112,365.5908,365.4913,365.4913,600.0
2024-08-20 11:10:00,367.22,367.5,367.2,367.39,4981.0,365.551,365.8298,365.5311,365.7203,4981.0
2024-08-20 11:15:00,367.26,367.58,367.26,367.48,3024.0,365.5908,365.9094,365.5908,365.8098,3024.0
2024-08-20 11:20:00,367.42,367.73,367.4,367.72,8537.0,365.7501,366.0587,365.7302,366.0488,8537.0
2024-08-20 11:25:00,367.65,367.66,367.11,367.23,27765.0,365.9791,365.989,365.4415,365.561,27765.0
2024-08-20 11:30:00,367.06,367.5,367.01,367.44,3298.0,365.3918,365.8298,365.342,365.77,3298.0
2024-08-20 11:35:00,367.47,367.82,367.47,367.82,959.0,365.7999,366.1483,365.7999,366.1483,959.0
2024-08-20 11:40:00,367.82,367.82,367.22,367.36,2332.0,366.1483,366.1483,365.551,365.6904,2332.0
2024-08-20 11:45:00,367.36,367.36,367.13,367.27,1280.0,365.6904,365.6904,365.4614,365.6008,1280.0
2024-08-20 11:50:00,367.39,367.85,367.3,367.85,4684.0,365.7203,366.1782,365.6307,366.1782,4684.0
2024-08-20 11:55:00,367.84,368.36,367.83,368.36,1308.0,366.1682,366.6858,366.1583,366.6858,1308.0
2024-08-20 12:00:00,368.38,368.41,368.12,368.16,17174.0,366.7058,366.7356,366.4469,366.4868,17174.0
2024-08-20 12:05:00,368.2,368.31,368.18,368.31,1486.0,366.5266,366.6361,366.5067,366.6361,1486.0
2024-08-20 12:10:00,368.3,368.3,367.99,367.99,1559.0,366.6261,366.6261,366.3175,366.3175,1559.0
2024-08-20 12:15:00,367.93,367.93,367.68,367.75,2048.0,366.2578,366.2578,366.0089,366.0786,2048.0
2024-08-20 12:20:00,367.66,367.81,367.5,367.6,4956.0,365.989,366.1383,365.8298,365.9293,4956.0
2024-08-20 12:25:00,367.51,367.71,367.5,367.55,1737.0,365.8397,366.0388,365.8298,365.8795,1737.0
2024-08-20 12:30:00,367.69,367.83,367.56,367.72,7192.0,366.0189,366.1583,365.8895,366.0488,7192.0
2024-08-20 12:35:00,367.63,367.64,367.44,367.49,1650.0,365.9592,365.9691,365.77,365.8198,1650.0
2024-08-20 12:40:00,367.62,367.67,367.46,367.67,3769.0,365.9492,365.999,365.7899,365.999,3769.0
2024-08-20 12:45:00,367.59,367.74,367.55,367.74,3409.0,365.9193,366.0687,365.8795,366.0687,3409.0
2024-08-20 12:50:00,367.74,367.74,367.25,367.27,1330.0,366.0687,366.0687,365.5809,365.6008,1330.0
2024-08-20 12:55:00,367.34,367.34,367.07,367.07,2746.0,365.6705,365.6705,365.4017,365.4017,2746.0
2024-08-20 13:00:00,367.04,367.04,366.55,366.81,3082.0,365.3718,365.3718,364.8841,365.1429,3082.0
2024-08-20 13:05:00,367.18,367.18,367.1,367.1,507.0,365.5112,365.5112,365.4316,365.4316,507.0
2024-08-20 13:10:00,367.27,367.27,367.16,367.16,2621.0,365.6008,365.6008,365.4913,365.4913,2621.0
2024-08-20 13:15:00,367.18,367.21,367.01,367.18,3815.0,365.5112,365.5411,365.342,365.5112,3815.0
2024-08-20 13:20:00,367.06,367.11,367.0,367.06,1311.0,365.3918,365.4415,365.332,365.3918,1311.0
2024-08-20 13:25:00,367.15,367.37,367.09,367.37,2642.0,365.4813,365.7003,365.4216,365.7003,2642.0
2024-08-20 13:30:00,367.35,367.41,367.28,367.3,997.0,365.6804,365.7402,365.6108,365.6307,997.0
2024-08-20 13:35:00,367.3,367.35,367.12,367.35,866.0,365.6307,365.6804,365.4515,365.6804,866.0
2024-08-20 13:40:00,367.34,367.55,367.33,367.54,10949.0,365.6705,365.8795,365.6605,365.8696,10949.0
2024-08-20 13:45:00,367.56,367.73,367.54,367.73,1471.0,365.8895,366.0587,365.8696,366.0587,1471.0
2024-08-20 13:50:00,367.77,367.78,367.63,367.63,4216.0,366.0985,366.1085,365.9592,365.9592,4216.0
2024-08-20 13:55:00,367.69,367.72,367.62,367.68,2249.0,366.0189,366.0488,365.9492,366.0089,2249.0
2024-08-20 14:00:00,367.6,367.9,367.6,367.9,5592.0,365.9293,366.2279,365.9293,366.2279,5592.0
2024-08-20 14:05:00,367.84,368.1,367.83,368.06,2233.0,366.1682,366.427,366.1583,366.3872,2233.0
2024-08-20 14:10:00,367.96,368.3,367.89,368.3,5039.0,366.2877,366.6261,366.218,366.6261,5039.0
2024-08-20 14:15:00,368.34,368.52,368.32,368.51,6345.0,366.6659,366.8451,366.646,366.8352,6345.0
2024-08-20 14:20:00,368.41,368.68,368.41,368.67,1606.0,366.7356,367.0044,366.7356,366.9944,1606.0
2024-08-20 14:25:00,368.67,368.67,368.34,368.4,4390.0,366.9944,366.9944,366.6659,366.7257,4390.0
2024-08-20 14:30:00,368.4,368.5,368.35,368.5,2004.0,366.7257,366.8252,366.6759,366.8252,2004.0
2024-08-20 14:35:00,368.41,368.58,368.4,368.52,2581.0,366.7356,366.9048,366.7257,366.8451,2581.0
2024-08-20 14:40:00,368.52,368.61,368.51,368.53,1883.0,366.8451,366.9347,366.8352,366.8551,1883.0
2024-08-20 14:45:00,368.42,368.45,368.36,368.39,1250.0,366.7456,366.7754,366.6858,366.7157,1250.0
2024-08-20 14:50:00,368.37,368.43,368.01,368.25,2498.0,366.6958,366.7555,366.3374,366.5763,2498.0
2024-08-20 14:55:00,368.26,368.37,368.13,368.37,3431.0,366.5863,366.6958,366.4569,366.6958,3431.0
2024-08-20 15:00:00,368.31,368.4,368.24,368.35,3675.0,366.6361,366.7257,366.5664,366.6759,3675.0
2024-08-20 15:05:00,368.26,368.4,368.16,368.16,3917.0,366.5863,366.7257,366.4868,366.4868,3917.0
2024-08-20 15:10:00,368.18,368.19,368.08,368.1,1956.0,366.5067,366.5166,366.4071,366.427,1956.0
2024-08-20 15:15:00,368.14,368.14,367.89,368.02,5562.0,366.4668,366.4668,366.218,366.3474,5562.0
2024-08-20 15:20:00,368.08,368.13,367.99,368.03,4982.0,366.4071,366.4569,366.3175,366.3573,4982.0
2024-08-20 15:25:00,368.05,368.09,367.85,367.88,4933.0,366.3773,366.4171,366.1782,366.208,4933.0
2024-08-20 15:30:00,367.86,367.95,367.86,367.88,4800.0,366.1881,366.2777,366.1881,366.208,4800.0
2024-08-20 15:35:00,367.9,368.11,367.82,367.88,7164.0,366.2279,366.437,366.1483,366.208,7164.0
2024-08-20 15:40:00,367.88,368.01,367.88,367.91,3047.0,366.208,366.3374,366.208,366.2379,3047.0
2024-08-20 15:45:00,367.92,368.07,367.87,368.06,3203.0,366.2478,366.3972,366.1981,366.3872,3203.0
2024-08-20 15:50:00,368.26,368.42,367.87,367.98,14495.0,366.5863,366.7456,366.1981,366.3076,14495.0
2024-08-20 15:55:00,367.89,368.01,367.69,367.81,16581.0,366.218,366.3374,366.0189,366.1383,16581.0
2024-08-21 09:30:00,367.84,368.11,367.68,367.77,15499.0,366.1682,366.437,366.0089,366.0985,15499.0
2024-08-21 09:35:00,367.68,368.29,367.68,368.19,10549.0,366.0089,366.6162,366.0089,366.5166,10549.0
2024-08-21 09:40:00,368.38,368.56,368.23,368.33,10316.0,366.7058,366.8849,366.5564,366.656,10316.0
2024-08-21 09:45:00,368.5,368.73,368.4,368.44,24885.0,366.8252,367.0542,366.7257,366.7655,24885.0
2024-08-21 09:50:00,368.48,368.73,368.24,368.62,6946.0,366.8053,367.0542,366.5664,366.9447,6946.0
2024-08-21 09:55:00,368.69,368.94,368.69,368.84,1163.0,367.0143,367.2632,367.0143,367.1637,1163.0
2024-08-21 10:00:00,369.08,369.4,369.02,369.31,5648.0,367.4026,367.7211,367.3428,367.6315,5648.0
2024-08-21 10:05:00,369.28,369.4,369.14,369.29,5670.0,367.6017,367.7211,367.4623,367.6116,5670.0
2024-08-21 10:10:00,369.39,369.53,368.44,368.66,24928.0,367.7112,367.8505,366.7655,366.9845,24928.0
2024-08-21 10:15:00,368.36,369.21,368.36,369.21,6526.0,366.6858,367.532,366.6858,367.532,6526.0
2024-08-21 10:20:00,369.32,369.32,369.14,369.18,2565.0,367.6415,367.6415,367.4623,367.5021,2565.0
2024-08-21 10:25:00,368.92,369.12,368.8,368.9,10869.0,367.2433,367.4424,367.1238,367.2234,10869.0
2024-08-21 10:30:00,369.03,369.08,368.33,368.9,5020.0,367.3528,367.4026,366.656,367.2234,5020.0
2024-08-21 10:35:00,368.89,369.95,368.87,369.8,11111.0,367.2134,368.2686,367.1935,368.1193,11111.0
2024-08-21 10:40:00,369.89,370.56,369.89,370.3,9529.0,368.2089,368.8758,368.2089,368.617,9529.0
2024-08-21 10:45:00,370.36,370.45,369.39,369.4,5659.0,368.6768,368.7663,367.7112,367.7211,5659.0
2024-08-21 10:50:00,369.35,369.35,367.57,367.68,13721.0,367.6713,367.6713,365.8994,366.0089,13721.0
2024-08-21 10:55:00,367.79,368.21,367.43,368.09,5056.0,366.1184,366.5365,365.7601,366.4171,5056.0
2024-08-21 11:00:00,367.93,368.16,367.61,368.16,8629.0,366.2578,366.4868,365.9393,366.4868,8629.0
2024-08-21 11:05:00,368.34,368.42,368.31,368.34,2953.0,366.6659,366.7456,366.6361,366.6659,2953.0
2024-08-21 11:10:00,368.47,368.88,368.42,368.82,5997.0,366.7953,367.2035,366.7456,367.1438,5997.0
2024-08-21 11:15:00,368.86,368.87,368.56,368.56,2366.0,367.1836,367.1935,366.8849,366.8849,2366.0
2024-08-21 11:20:00,368.6,368.69,368.44,368.44,2216.0,366.9248,367.0143,366.7655,366.7655,2216.0
2024-08-21 11:25:00,368.38,368.57,368.34,368.5,4035.0,366.7058,366.8949,366.6659,366.8252,4035.0
2024-08-21 11:30:00,368.4,368.43,368.29,368.43,6160.0,366.7257,366.7555,366.6162,366.7555,6160.0
2024-08-21 11:35:00,368.22,368.55,368.22,368.34,1583.0,366.5465,366.875,366.5465,366.6659,1583.0
2024-08-21 11:40:00,368.24,368.4,368.1,368.23,1552.0,366.5664,366.7257,366.427,366.5564,1552.0
2024-08-21 11:45:00,368.38,368.57,367.97,367.97,4827.0,366.7058,366.8949,366.2976,366.2976,4827.0
2024-08-21 11:50:00,367.88,368.0,367.51,367.85,5833.0,366.208,366.3275,365.8397,366.1782,5833.0
2024-08-21 11:55:00,367.81,367.81,367.49,367.75,3597.0,366.1383,366.1383,365.8198,366.0786,3597.0
2024-08-21 12:00:00,367.64,367.64,366.86,367.02,10587.0,365.9691,365.9691,365.1927,365.3519,10587.0
2024-08-21 12:05:00,367.13,367.46,367.09,367.43,7321.0,365.4614,365.7899,365.4216,365.7601,7321.0
2024-08-21 12:10:00,367.45,367.67,367.45,367.66,4345.0,365.78,365.999,365.78,365.989,4345.0
2024-08-21 12:15:00,367.61,367.95,367.55,367.93,15511.0,365.9393,366.2777,365.8795,366.2578,15511.0
2024-08-21 12:20:00,368.03,368.12,367.94,368.04,3362.0,366.3573,366.4469,366.2678,366.3673,3362.0
2024-08-21 12:25:00,368.03,368.19,368.02,368.05,2290.0,366.3573,366.5166,366.3474,366.3773,2290.0
2024-08-21 12:30:00,368.09,368.29,368.07,368.25,6523.0,366.4171,366.6162,366.3972,366.5763,6523.0
2024-08-21 12:35:00,368.32,368.37,368.2,368.36,4588.0,366.646,366.6958,366.5266,366.6858,4588.0
2024-08-21 12:40:00,368.31,368.45,368.25,368.45,13089.0,366.6361,366.7754,366.5763,366.7754,13089.0
2024-08-21 12:45:00,368.42,368.53,368.39,368.43,3370.0,366.7456,366.8551,366.7157,366.7555,3370.0
2024-08-21 12:50:00,368.45,368.49,368.31,368.49,3928.0,366.7754,366.8153,366.6361,366.8153,3928.0
2024-08-21 12:55:00,368.43,368.78,368.36,368.78,6053.0,366.7555,367.1039,366.6858,367.1039,6053.0
2024-08-21 13:00:00,368.69,368.83,368.51,368.79,2903.0,367.0143,367.1537,366.8352,367.1139,2903.0
2024-08-21 13:05:00,368.7,368.7,368.56,368.57,4244.0,367.0243,367.0243,366.8849,366.8949,4244.0
2024-08-21 13:10:00,368.49,368.69,368.48,368.62,1110.0,366.8153,367.0143,366.8053,366.9447,1110.0
2024-08-21 13:15:00,368.63,368.63,368.46,368.52,1531.0,366.9546,366.9546,366.7854,366.8451,1531.0
2024-08-21 13:20:00,368.59,368.64,368.48,368.48,2750.0,366.9148,366.9646,366.8053,366.8053,2750.0
2024-08-21 13:25:00,368.52,368.64,368.51,368.62,1861.0,366.8451,366.9646,366.8352,366.9447,1861.0
2024-08-21 13:30:00,368.56,368.77,368.56,368.77,1928.0,366.8849,367.094,366.8849,367.094,1928.0
2024-08-21 13:35:00,368.72,368.8,368.59,368.8,4878.0,367.0442,367.1238,366.9148,367.1238,4878.0
2024-08-21 13:40:00,368.7,368.71,368.6,368.68,4071.0,367.0243,367.0343,366.9248,367.0044,4071.0
2024-08-21 13:45:00,368.71,368.96,368.68,368.92,10514.0,367.0343,367.2831,367.0044,367.2433,10514.0
2024-08-21 13:50:00,369.02,369.07,368.94,368.94,4160.0,367.3428,367.3926,367.2632,367.2632,4160.0
2024-08-21 13:55:00,369.04,369.17,369.04,369.17,2319.0,367.3628,367.4922,367.3628,367.4922,2319.0
2024-08-21 14:00:00,369.19,369.7,368.97,369.33,14651.0,367.5121,368.0198,367.2931,367.6514,14651.0
2024-08-21 14:05:00,369.04,369.37,368.9,369.17,4098.0,367.3628,367.6913,367.2234,367.4922,4098.0
2024-08-21 14:10:00,369.24,369.29,369.02,369.19,3167.0,367.5618,367.6116,367.3428,367.5121,3167.0
2024-08-21 14:15:00,369.25,369.32,369.08,369.29,1860.0,367.5718,367.6415,367.4026,367.6116,1860.0
2024-08-21 14:20:00,369.33,369.34,369.21,369.3,1785.0,367.6514,367.6614,367.532,367.6216,1785.0
2024-08-21 14:25:00,369.39,369.65,369.39,369.6,4684.0,367.7112,367.97,367.7112,367.9202,4684.0
2024-08-21 14:30:00,369.86,370.1,369.78,369.95,18025.0,368.179,368.4179,368.0994,368.2686,18025.0
2024-08-21 14:35:00,369.9,369.91,369.33,369.34,2574.0,368.2188,368.2288,367.6514,367.6614,2574.0
2024-08-21 14:40:00,369.31,369.32,369.08,369.23,4300.0,367.6315,367.6415,367.4026,367.5519,4300.0
2024-08-21 14:45:00,369.03,369.21,369.03,369.21,665.0,367.3528,367.532,367.3528,367.532,665.0
2024-08-21 14:50:00,369.2,369.49,369.16,369.42,9048.0,367.522,367.8107,367.4822,367.741,9048.0
2024-08-21 14:55:00,369.32,369.38,369.28,369.37,2466.0,367.6415,367.7012,367.6017,367.6913,2466.0
2024-08-21 15:00:00,369.3,369.36,368.83,368.89,3648.0,367.6216,367.6813,367.1537,367.2134,3648.0
2024-08-21 15:05:00,368.88,368.96,368.55,368.68,17879.0,367.2035,367.2831,366.875,367.0044,17879.0
2024-08-21 15:10:00,368.87,368.87,368.65,368.65,1898.0,367.1935,367.1935,366.9745,366.9745,1898.0
2024-08-21 15:15:00,368.53,368.68,368.46,368.52,3070.0,366.8551,367.0044,366.7854,366.8451,3070.0
2024-08-21 15:20:00,368.49,368.49,368.02,368.41,6553.0,366.8153,366.8153,366.3474,366.7356,6553.0
2024-08-21 15:25:00,368.42,368.81,368.42,368.81,2364.0,366.7456,367.1338,366.7456,367.1338,2364.0
2024-08-21 15:30:00,368.65,368.71,368.55,368.69,4131.0,366.9745,367.0343,366.875,367.0143,4131.0
2024-08-21 15:35:00,368.62,368.74,368.43,368.52,73250.0,366.9447,367.0641,366.7555,366.8451,73250.0
2024-08-21 15:40:00,368.68,368.68,368.35,368.44,7152.0,367.0044,367.0044,366.6759,366.7655,7152.0
2024-08-21 15:45:00,368.6,368.98,368.55,368.97,2737.0,366.9248,367.303,366.875,367.2931,2737.0
2024-08-21 15:50:00,369.12,369.45,369.0,369.43,6509.0,367.4424,367.7709,367.3229,367.751,6509.0
2024-08-21 15:55:00,369.49,369.54,369.28,369.28,15870.0,367.8107,367.8605,367.6017,367.6017,15870.0
2024-08-22 09:30:00,371.16,371.4,370.81,370.96,19468.0,369.4731,369.712,369.1247,369.274,19468.0
2024-08-22 09:35:00,370.84,371.12,370.63,370.84,8296.0,369.1546,369.4333,368.9455,369.1546,8296.0
2024-08-22 09:40:00,371.09,371.14,370.71,370.71,6696.0,369.4034,369.4532,369.0252,369.0252,6696.0
2024-08-22 09:45:00,370.86,371.22,370.76,370.88,9251.0,369.1745,369.5328,369.0749,369.1944,9251.0
2024-08-22 09:50:00,370.69,370.94,370.42,370.87,5148.0,369.0053,369.2541,368.7365,369.1844,5148.0
2024-08-22 09:55:00,371.33,371.63,370.98,371.06,3714.0,369.6423,369.941,369.2939,369.3736,3714.0
2024-08-22 10:00:00,370.93,371.13,370.64,370.92,3161.0,369.2442,369.4433,368.9555,369.2342,3161.0
2024-08-22 10:05:00,370.93,370.93,369.84,369.84,6562.0,369.2442,369.2442,368.1591,368.1591,6562.0
2024-08-22 10:10:00,369.78,369.79,369.44,369.7,3043.0,368.0994,368.1093,367.7609,368.0198,3043.0
2024-08-22 10:15:00,369.86,369.89,369.48,369.58,3757.0,368.179,368.2089,367.8008,367.9003,3757.0
2024-08-22 10:20:00,369.65,369.81,369.46,369.76,4658.0,367.97,368.1293,367.7808,368.0795,4658.0
2024-08-22 10:25:00,370.06,370.2,369.76,369.84,1947.0,368.3781,368.5175,368.0795,368.1591,1947.0
2024-08-22 10:30:00,369.63,369.65,369.01,369.46,5453.0,367.9501,367.97,367.3329,367.7808,5453.0
2024-08-22 10:35:00,369.52,369.69,369.36,369.59,28317.0,367.8406,368.0098,367.6813,367.9103,28317.0
2024-08-22 10:40:00,369.61,369.7,369.39,369.46,7532.0,367.9302,368.0198,367.7112,367.7808,7532.0
2024-08-22 10:45:00,369.5,369.52,368.7,368.75,11344.0,367.8207,367.8406,367.0243,367.0741,11344.0
2024-08-22 10:50:00,368.83,369.13,368.72,369.13,9407.0,367.1537,367.4523,367.0442,367.4523,9407.0
2024-08-22 10:55:00,369.1,369.31,369.0,369.0,1391.0,367.4225,367.6315,367.3229,367.3229,1391.0
2024-08-22 11:00:00,369.09,369.65,369.07,369.65,3019.0,367.4125,367.97,367.3926,367.97,3019.0
2024-08-22 11:05:00,369.56,369.7,369.06,369.11,1769.0,367.8804,368.0198,367.3827,367.4324,1769.0
2024-08-22 11:10:00,368.95,369.14,368.75,368.99,8640.0,367.2732,367.4623,367.0741,367.313,8640.0
2024-08-22 11:15:00,369.01,369.03,368.4,368.4,1527.0,367.3329,367.3528,366.7257,366.7257,1527.0
2024-08-22 11:20:00,368.34,368.35,368.0,368.2,6011.0,366.6659,366.6759,366.3275,366.5266,6011.0
2024-08-22 11:25:00,368.07,368.25,367.9,367.9,2499.0,366.3972,366.5763,366.2279,366.2279,2499.0
2024-08-22 11:30:00,367.73,367.85,367.3,367.35,3260.0,366.0587,366.1782,365.6307,365.6804,3260.0
2024-08-22 11:35:00,367.35,367.48,366.79,366.79,5409.0,365.6804,365.8098,365.123,365.123,5409.0
2024-08-22 11:40:00,366.73,366.9,365.51,365.51,21113.0,365.0633,365.2325,363.8488,363.8488,21113.0
2024-08-22 11:45:00,365.44,366.08,365.36,365.36,12783.0,363.7791,364.4162,363.6995,363.6995,12783.0
2024-08-22 11:50:00,365.44,365.79,365.29,365.72,3723.0,363.7791,364.1275,363.6298,364.0578,3723.0
2024-08-22 11:55:00,365.81,366.45,365.66,366.11,5189.0,364.1474,364.7845,363.9981,364.4461,5189.0
2024-08-22 12:00:00,366.09,366.66,366.06,366.57,9256.0,364.4262,364.9936,364.3963,364.904,9256.0
2024-08-22 12:05:00,366.49,366.76,366.47,366.76,1422.0,364.8243,365.0931,364.8044,365.0931,1422.0
2024-08-22 12:10:00,366.86,366.87,366.62,366.64,3139.0,365.1927,365.2026,364.9538,364.9737,3139.0
2024-08-22 12:15:00,366.55,366.79,366.55,366.78,1084.0,364.8841,365.123,364.8841,365.113,1084.0
2024-08-22 12:20:00,367.2,367.52,367.2,367.52,1223.0,365.5311,365.8497,365.5311,365.8497,1223.0
2024-08-22 12:25:00,367.5,367.95,367.5,367.87,12834.0,365.8298,366.2777,365.8298,366.1981,12834.0
2024-08-22 12:30:00,368.13,368.13,367.77,367.82,8104.0,366.4569,366.4569,366.0985,366.1483,8104.0
2024-08-22 12:35:00,367.91,368.08,367.8,367.8,6076.0,366.2379,366.4071,366.1284,366.1284,6076.0
2024-08-22 12:40:00,367.82,368.07,367.8,368.0,1745.0,366.1483,366.3972,366.1284,366.3275,1745.0
2024-08-22 12:45:00,367.84,367.84,367.64,367.69,460.0,366.1682,366.1682,365.9691,366.0189,460.0
2024-08-22 12:50:00,367.2,367.2,366.49,366.49,2266.0,365.5311,365.5311,364.8243,364.8243,2266.0
2024-08-22 12:55:00,366.13,366.3,365.86,366.05,1447.0,364.466,364.6352,364.1972,364.3863,1447.0
2024-08-22 13:00:00,366.01,366.07,365.62,366.0,790.0,364.3465,364.4063,363.9583,364.3366,790.0
2024-08-22 13:05:00,365.54,366.06,365.54,365.86,6178.0,363.8787,364.3963,363.8787,364.1972,6178.0
2024-08-22 13:10:00,365.97,366.67,365.85,365.93,2637.0,364.3067,365.0035,364.1873,364.2669,2637.0
2024-08-22 13:15:00,365.9,366.4,365.9,366.35,1506.0,364.237,364.7348,364.237,364.685,1506.0
2024-08-22 13:20:00,366.26,366.37,366.13,366.34,2856.0,364.5954,364.7049,364.466,364.675,2856.0
2024-08-22 13:25:00,366.33,366.34,366.17,366.22,1531.0,364.6651,364.675,364.5058,364.5556,1531.0
2024-08-22 13:30:00,366.08,366.08,364.95,365.24,8200.0,364.4162,364.4162,363.2913,363.58,8200.0
2024-08-22 13:35:00,365.23,365.72,365.2,365.46,4292.0,363.5701,364.0578,363.5402,363.799,4292.0
2024-08-22 13:40:00,365.28,365.39,365.08,365.27,3158.0,363.6198,363.7293,363.4208,363.6099,3158.0
2024-08-22 13:45:00,365.19,365.2,364.51,364.51,932.0,363.5303,363.5402,362.8533,362.8533,932.0
2024-08-22 13:50:00,364.68,364.68,363.75,363.81,7132.0,363.0226,363.0226,362.0968,362.1565,7132.0
2024-08-22 13:55:00,363.9,364.18,363.89,364.05,1075.0,362.2461,362.5248,362.2362,362.3954,1075.0
2024-08-22 14:00:00,364.13,364.17,363.92,364.04,3298.0,362.4751,362.5149,362.266,362.3855,3298.0
2024-08-22 14:05:00,364.03,364.07,363.93,363.98,12373.0,362.3755,362.4153,362.276,362.3257,12373.0
2024-08-22 14:10:00,364.28,364.59,364.28,364.59,2426.0,362.6244,362.933,362.6244,362.933,2426.0
2024-08-22 14:15:00,364.79,365.11,364.73,365.11,20263.0,363.1321,363.4506,363.0723,363.4506,20263.0
2024-08-22 14:20:00,365.08,365.08,364.78,364.78,2845.0,363.4208,363.4208,363.1221,363.1221,2845.0
2024-08-22 14:25:00,364.88,365.18,364.7,365.18,8688.0,363.2217,363.5203,363.0425,363.5203,8688.0
2024-08-22 14:30:00,365.16,365.19,364.93,365.05,1530.0,363.5004,363.5303,363.2714,363.3909,1530.0
2024-08-22 14:35:00,364.85,365.09,364.85,364.98,3271.0,363.1918,363.4307,363.1918,363.3212,3271.0
2024-08-22 14:40:00,365.04,365.19,365.04,365.13,1415.0,363.3809,363.5303,363.3809,363.4705,1415.0
2024-08-22 14:45:00,365.04,365.45,365.04,365.09,1401.0,363.3809,363.7891,363.3809,363.4307,1401.0
2024-08-22 14:50:00,365.02,365.07,364.74,364.74,3267.0,363.361,363.4108,363.0823,363.0823,3267.0
2024-08-22 14:55:00,364.77,364.83,364.23,364.3,3413.0,363.1122,363.1719,362.5746,362.6443,3413.0
2024-08-22 15:00:00,364.38,365.22,364.38,365.08,3786.0,362.7239,363.5601,362.7239,363.4208,3786.0
2024-08-22 15:05:00,365.17,365.17,364.78,364.92,2101.0,363.5103,363.5103,363.1221,363.2615,2101.0
2024-08-22 15:10:00,364.76,364.81,364.66,364.77,996.0,363.1022,363.152,363.0027,363.1122,996.0
2024-08-22 15:15:00,364.9,364.91,364.36,364.49,7171.0,363.2416,363.2515,362.704,362.8334,7171.0
2024-08-22 15:20:00,364.53,364.54,363.71,363.81,2438.0,362.8732,362.8832,362.057,362.1565,2438.0
2024-08-22 15:25:00,363.85,364.05,363.83,363.88,2557.0,362.1963,362.3954,362.1764,362.2262,2557.0
2024-08-22 15:30:00,363.88,364.02,363.68,363.68,4123.0,362.2262,362.3656,362.0271,362.0271,4123.0
2024-08-22 15:35:00,363.67,363.92,363.5,363.85,2200.0,362.0172,362.266,361.8479,362.1963,2200.0
2024-08-22 15:40:00,363.57,363.72,363.4,363.51,6137.0,361.9176,362.0669,361.7484,361.8579,6137.0
2024-08-22 15:45:00,363.51,364.32,363.51,364.32,4165.0,361.8579,362.6642,361.8579,362.6642,4165.0
2024-08-22 15:50:00,364.01,364.31,363.38,363.68,8937.0,362.3556,362.6542,361.7285,362.0271,8937.0
2024-08-22 15:55:00,363.66,364.08,363.24,363.93,50061.0,362.0072,362.4253,361.5891,362.276,50061.0
2024-08-23 09:30:00,366.61,366.93,366.07,366.37,27710.0,364.9438,365.2623,364.4063,364.7049,27710.0
2024-08-23 09:35:00,366.36,366.85,366.36,366.84,34960.0,364.6949,365.1827,364.6949,365.1728,34960.0
2024-08-23 09:40:00,366.92,367.01,366.42,366.59,13815.0,365.2524,365.342,364.7547,364.9239,13815.0
2024-08-23 09:45:00,366.66,367.29,366.66,367.15,15568.0,364.9936,365.6207,364.9936,365.4813,15568.0
2024-08-23 09:50:00,367.18,367.28,366.77,367.18,6628.0,365.5112,365.6108,365.1031,365.5112,6628.0
2024-08-23 09:55:00,367.26,367.26,366.83,367.25,8426.0,365.5908,365.5908,365.1628,365.5809,8426.0
2024-08-23 10:00:00,367.34,369.13,367.34,368.77,46159.0,365.6705,367.4523,365.6705,367.094,46159.0
2024-08-23 10:05:00,368.69,369.05,367.47,368.94,10876.0,367.0143,367.3727,365.7999,367.2632,10876.0
2024-08-23 10:10:00,368.91,369.68,368.9,368.99,15759.0,367.2333,367.9998,367.2234,367.313,15759.0
2024-08-23 10:15:00,369.04,369.53,367.64,368.25,15675.0,367.3628,367.8505,365.9691,366.5763,15675.0
2024-08-23 10:20:00,368.24,369.42,367.99,369.42,4724.0,366.5664,367.741,366.3175,367.741,4724.0
2024-08-23 10:25:00,369.19,369.7,369.14,369.44,3754.0,367.5121,368.0198,367.4623,367.7609,3754.0
2024-08-23 10:30:00,369.45,369.45,368.67,368.7,4436.0,367.7709,367.7709,366.9944,367.0243,4436.0
2024-08-23 10:35:00,368.69,368.69,368.0,368.22,7564.0,367.0143,367.0143,366.3275,366.5465,7564.0
2024-08-23 10:40:00,367.84,368.38,367.84,368.35,2489.0,366.1682,366.7058,366.1682,366.6759,2489.0
2024-08-23 10:45:00,368.04,368.04,365.23,365.81,15333.0,366.3673,366.3673,363.5701,364.1474,15333.0
2024-08-23 10:50:00,365.82,366.07,365.16,365.56,3477.0,364.1574,364.4063,363.5004,363.8986,3477.0
2024-08-23 10:55:00,366.08,366.9,366.05,366.8,12020.0,364.4162,365.2325,364.3863,365.1329,12020.0
2024-08-23 11:00:00,366.53,366.77,366.27,366.67,6374.0,364.8642,365.1031,364.6053,365.0035,6374.0
2024-08-23 11:05:00,366.59,367.04,366.59,366.76,4778.0,364.9239,365.3718,364.9239,365.0931,4778.0
2024-08-23 11:10:00,366.97,367.33,365.82,367.33,5907.0,365.3022,365.6605,364.1574,365.6605,5907.0
2024-08-23 11:15:00,367.32,368.16,367.32,367.98,4542.0,365.6506,366.4868,365.6506,366.3076,4542.0
2024-08-23 11:20:00,367.93,367.93,367.44,367.71,4397.0,366.2578,366.2578,365.77,366.0388,4397.0
2024-08-23 11:25:00,367.81,368.07,367.26,367.45,14045.0,366.1383,366.3972,365.5908,365.78,14045.0
2024-08-23 11:30:00,367.7,367.74,367.56,367.69,1840.0,366.0288,366.0687,365.8895,366.0189,1840.0
2024-08-23 11:35:00,367.6,367.84,367.46,367.74,4100.0,365.9293,366.1682,365.7899,366.0687,4100.0
2024-08-23 11:40:00,367.91,368.33,367.04,367.24,8643.0,366.2379,366.656,365.3718,365.5709,8643.0
2024-08-23 11:45:00,367.17,367.23,366.67,367.2,2054.0,365.5013,365.561,365.0035,365.5311,2054.0
2024-08-23 11:50:00,367.06,367.07,366.62,366.63,3083.0,365.3918,365.4017,364.9538,364.9637,3083.0
2024-08-23 11:55:00,366.92,367.13,366.61,366.61,4163.0,365.2524,365.4614,364.9438,364.9438,4163.0
2024-08-23 12:00:00,366.51,366.51,365.72,366.07,17253.0,364.8443,364.8443,364.0578,364.4063,17253.0
2024-08-23 12:05:00,366.09,366.14,365.65,366.14,1112.0,364.4262,364.4759,363.9882,364.4759,1112.0
2024-08-23 12:10:00,365.95,365.99,365.39,365.39,8627.0,364.2868,364.3266,363.7293,363.7293,8627.0
2024-08-23 12:15:00,365.37,366.02,365.34,366.02,8839.0,363.7094,364.3565,363.6796,364.3565,8839.0
2024-08-23 12:20:00,365.94,365.94,365.67,365.69,3121.0,364.2768,364.2768,364.0081,364.028,3121.0
2024-08-23 12:25:00,365.5,365.54,365.17,365.54,3715.0,363.8388,363.8787,363.5103,363.8787,3715.0
2024-08-23 12:30:00,365.53,365.82,365.47,365.75,2646.0,363.8687,364.1574,363.809,364.0877,2646.0
2024-08-23 12:35:00,365.92,366.12,365.89,365.89,1588.0,364.2569,364.456,364.2271,364.2271,1588.0
2024-08-23 12:40:00,365.79,365.79,364.64,364.84,1771.0,364.1275,364.1275,362.9828,363.1818,1771.0
2024-08-23 12:45:00,364.87,364.96,364.43,364.73,2178.0,363.2117,363.3013,362.7737,363.0723,2178.0
2024-08-23 12:50:00,365.0,365.64,365.0,365.63,2228.0,363.3411,363.9782,363.3411,363.9683,2228.0
2024-08-23 12:55:00,366.03,366.11,365.91,365.91,900.0,364.3664,364.4461,364.247,364.247,900.0
2024-08-23 13:00:00,365.92,365.93,365.63,365.87,2186.0,364.2569,364.2669,363.9683,364.2072,2186.0
2024-08-23 13:05:00,365.95,366.04,365.87,365.89,4727.0,364.2868,364.3764,364.2072,364.2271,4727.0
2024-08-23 13:10:00,365.91,365.95,365.72,365.94,1832.0,364.247,364.2868,364.0578,364.2768,1832.0
2024-08-23 13:15:00,365.98,366.27,365.97,366.08,4161.0,364.3167,364.6053,364.3067,364.4162,4161.0
2024-08-23 13:20:00,366.16,366.4,366.09,366.33,2085.0,364.4958,364.7348,364.4262,364.6651,2085.0
2024-08-23 13:25:00,366.47,366.76,366.39,366.76,701.0,364.8044,365.0931,364.7248,365.0931,701.0
2024-08-23 13:30:00,366.76,366.96,366.74,366.87,2577.0,365.0931,365.2922,365.0732,365.2026,2577.0
2024-08-23 13:35:00,366.72,367.01,366.72,367.01,1931.0,365.0533,365.342,365.0533,365.342,1931.0
2024-08-23 13:40:00,367.0,367.38,366.91,367.38,2857.0,365.332,365.7103,365.2424,365.7103,2857.0
2024-08-23 13:45:00,367.38,367.38,366.9,366.97,5733.0,365.7103,365.7103,365.2325,365.3022,5733.0
2024-08-23 13:50:00,367.03,367.05,366.82,367.02,2108.0,365.3619,365.3818,365.1528,365.3519,2108.0
2024-08-23 13:55:00,367.02,367.02,366.79,366.93,1288.0,365.3519,365.3519,365.123,365.2623,1288.0
2024-08-23 14:00:00,366.81,367.03,366.68,367.03,1814.0,365.1429,365.3619,365.0135,365.3619,1814.0
2024-08-23 14:05:00,367.05,367.16,366.95,367.16,770.0,365.3818,365.4913,365.2823,365.4913,770.0
2024-08-23 14:10:00,367.14,367.28,367.07,367.2,1112.0,365.4714,365.6108,365.4017,365.5311,1112.0
2024-08-23 14:15:00,367.3,367.35,367.17,367.26,3351.0,365.6307,365.6804,365.5013,365.5908,3351.0
2024-08-23 14:20:00,367.29,367.29,366.9,367.07,2211.0,365.6207,365.6207,365.2325,365.4017,2211.0
2024-08-23 14:25:00,367.3,367.34,367.17,367.24,904.0,365.6307,365.6705,365.5013,365.5709,904.0
2024-08-23 14:30:00,367.11,367.16,367.0,367.0,2597.0,365.4415,365.4913,365.332,365.332,2597.0
2024-08-23 14:35:00,366.99,367.26,366.97,367.22,1843.0,365.3221,365.5908,365.3022,365.551,1843.0
2024-08-23 14:40:00,367.19,367.43,367.16,367.4,8754.0,365.5212,365.7601,365.4913,365.7302,8754.0
2024-08-23 14:45:00,367.4,367.52,367.37,367.42,3581.0,365.7302,365.8497,365.7003,365.7501,3581.0
2024-08-23 14:50:00,367.36,367.49,367.33,367.35,1548.0,365.6904,365.8198,365.6605,365.6804,1548.0
2024-08-23 14:55:00,367.35,367.35,366.94,367.05,5616.0,365.6804,365.6804,365.2723,365.3818,5616.0
2024-08-23 15:00:00,367.07,367.07,366.59,366.85,2186.0,365.4017,365.4017,364.9239,365.1827,2186.0
2024-08-23 15:05:00,366.97,367.11,366.95,367.09,2485.0,365.3022,365.4415,365.2823,365.4216,2485.0
2024-08-23 15:10:00,367.25,367.91,367.23,367.76,9055.0,365.5809,366.2379,365.561,366.0886,9055.0
2024-08-23 15:15:00,367.77,367.91,367.62,367.88,2718.0,366.0985,366.2379,365.9492,366.208,2718.0
2024-08-23 15:20:00,367.98,368.01,367.82,367.98,2385.0,366.3076,366.3374,366.1483,366.3076,2385.0
2024-08-23 15:25:00,368.03,368.25,367.98,368.25,2274.0,366.3573,366.5763,366.3076,366.5763,2274.0
2024-08-23 15:30:00,368.2,368.3,367.84,367.97,23462.0,366.5266,366.6261,366.1682,366.2976,23462.0
2024-08-23 15:35:00,367.9,367.94,367.52,367.52,5103.0,366.2279,366.2678,365.8497,365.8497,5103.0
2024-08-23 15:40:00,367.63,367.88,367.46,367.48,1518.0,365.9592,366.208,365.7899,365.8098,1518.0
2024-08-23 15:45:00,366.99,367.67,366.95,367.63,5004.0,365.3221,365.999,365.2823,365.9592,5004.0
2024-08-23 15:50:00,367.81,368.38,367.5,368.32,7704.0,366.1383,366.7058,365.8298,366.646,7704.0
2024-08-23 15:55:00,368.36,368.5,367.95,368.13,7182.0,366.6858,366.8252,366.2777,366.4569,7182.0
2024-08-26 09:30:00,367.88,369.09,367.88,368.9,14278.0,366.208,367.4125,366.208,367.2234,14278.0
2024-08-26 09:35:00,368.63,368.97,368.51,368.9,2967.0,366.9546,367.2931,366.8352,367.2234,2967.0
2024-08-26 09:40:00,368.39,368.71,368.06,368.27,8356.0,366.7157,367.0343,366.3872,366.5963,8356.0
2024-08-26 09:45:00,368.34,368.34,367.82,367.82,567.0,366.6659,366.6659,366.1483,366.1483,567.0
2024-08-26 09:50:00,367.67,367.9,367.59,367.59,4313.0,365.999,366.2279,365.9193,365.9193,4313.0
2024-08-26 09:55:00,367.52,367.73,367.52,367.59,1494.0,365.8497,366.0587,365.8497,365.9193,1494.0
2024-08-26 10:00:00,367.72,367.73,367.36,367.58,2407.0,366.0488,366.0587,365.6904,365.9094,2407.0
2024-08-26 10:05:00,367.54,367.56,366.66,366.66,4204.0,365.8696,365.8895,364.9936,364.9936,4204.0
2024-08-26 10:10:00,366.6,366.63,366.25,366.39,3341.0,364.9338,364.9637,364.5854,364.7248,3341.0
2024-08-26 10:15:00,366.17,366.2,365.72,365.78,38951.0,364.5058,364.5357,364.0578,364.1176,38951.0
2024-08-26 10:20:00,365.84,366.25,365.83,366.1,7449.0,364.1773,364.5854,364.1673,364.4361,7449.0
2024-08-26 10:25:00,366.11,366.4,365.85,365.86,4327.0,364.4461,364.7348,364.1873,364.1972,4327.0
2024-08-26 10:30:00,365.88,365.88,364.65,364.8,3987.0,364.2171,364.2171,362.9927,363.142,3987.0
2024-08-26 10:35:00,364.67,364.83,363.87,364.0,8302.0,363.0126,363.1719,362.2162,362.3457,8302.0
2024-08-26 10:40:00,363.87,364.68,363.87,364.45,2500.0,362.2162,363.0226,362.2162,362.7936,2500.0
2024-08-26 10:45:00,364.82,364.95,364.64,364.74,5301.0,363.1619,363.2913,362.9828,363.0823,5301.0
2024-08-26 10:50:00,364.74,365.14,364.64,365.13,90969.0,363.0823,363.4805,362.9828,363.4705,90969.0
2024-08-26 10:55:00,365.13,365.62,365.13,365.62,2911.0,363.4705,363.9583,363.4705,363.9583,2911.0
2024-08-26 11:00:00,365.7,365.97,365.69,365.79,6155.0,364.0379,364.3067,364.028,364.1275,6155.0
2024-08-26 11:05:00,365.73,365.74,365.42,365.67,2537.0,364.0678,364.0778,363.7592,364.0081,2537.0
2024-08-26 11:10:00,365.67,365.9,365.47,365.8,4432.0,364.0081,364.237,363.809,364.1375,4432.0
2024-08-26 11:15:00,365.77,365.83,365.33,365.61,1628.0,364.1076,364.1673,363.6696,363.9483,1628.0
2024-08-26 11:20:00,365.82,366.21,365.71,366.05,4023.0,364.1574,364.5456,364.0479,364.3863,4023.0
2024-08-26 11:25:00,366.0,366.04,365.67,365.93,5565.0,364.3366,364.3764,364.0081,364.2669,5565.0
2024-08-26 11:30:00,365.72,365.9,365.5,365.9,2178.0,364.0578,364.237,363.8388,364.237,2178.0
2024-08-26 11:35:00,365.8,365.81,365.55,365.64,3525.0,364.1375,364.1474,363.8886,363.9782,3525.0
2024-08-26 11:40:00,365.69,366.1,365.69,365.78,8908.0,364.028,364.4361,364.028,364.1176,8908.0
2024-08-26 11:45:00,365.25,365.74,365.09,365.74,1798.0,363.59,364.0778,363.4307,364.0778,1798.0
2024-08-26 11:50:00,365.68,365.73,365.15,365.16,6741.0,364.018,364.0678,363.4904,363.5004,6741.0
2024-08-26 11:55:00,365.08,365.23,364.86,364.89,5501.0,363.4208,363.5701,363.2018,363.2316,5501.0
2024-08-26 12:00:00,364.82,365.16,364.82,365.16,9728.0,363.1619,363.5004,363.1619,363.5004,9728.0
2024-08-26 12:05:00,365.11,365.17,364.91,364.94,14038.0,363.4506,363.5103,363.2515,363.2814,14038.0
2024-08-26 12:10:00,364.96,365.24,364.95,365.04,3005.0,363.3013,363.58,363.2913,363.3809,3005.0
2024-08-26 12:15:00,365.13,365.29,365.13,365.28,4778.0,363.4705,363.6298,363.4705,363.6198,4778.0
2024-08-26 12:20:00,365.38,366.01,365.38,365.93,3157.0,363.7194,364.3465,363.7194,364.2669,3157.0
2024-08-26 12:25:00,365.86,366.04,365.84,366.01,4241.0,364.1972,364.3764,364.1773,364.3465,4241.0
2024-08-26 12:30:00,366.12,366.34,366.08,366.14,4074.0,364.456,364.675,364.4162,364.4759,4074.0
2024-08-26 12:35:00,366.14,366.24,366.14,366.2,2050.0,364.4759,364.5755,364.4759,364.5357,2050.0
2024-08-26 12:40:00,366.2,366.34,366.09,366.34,4670.0,364.5357,364.675,364.4262,364.675,4670.0
2024-08-26 12:45:00,366.36,366.36,366.25,366.3,7809.0,364.6949,364.6949,364.5854,364.6352,7809.0
2024-08-26 12:50:00,366.33,366.36,365.89,365.93,21875.0,364.6651,364.6949,364.2271,364.2669,21875.0
2024-08-26 12:55:00,366.01,366.15,366.01,366.08,3187.0,364.3465,364.4859,364.3465,364.4162,3187.0
2024-08-26 13:00:00,366.11,366.13,365.92,365.97,5753.0,364.4461,364.466,364.2569,364.3067,5753.0
2024-08-26 13:05:00,366.01,366.1,365.67,365.8,8500.0,364.3465,364.4361,364.0081,364.1375,8500.0
2024-08-26 13:10:00,365.81,365.82,365.52,365.75,2927.0,364.1474,364.1574,363.8588,364.0877,2927.0
2024-08-26 13:15:00,365.8,365.84,365.53,365.55,3100.0,364.1375,364.1773,363.8687,363.8886,3100.0
2024-08-26 13:20:00,365.57,365.86,365.51,365.84,1323.0,363.9085,364.1972,363.8488,364.1773,1323.0
2024-08-26 13:25:00,366.0,366.0,365.67,365.69,1506.0,364.3366,364.3366,364.0081,364.028,1506.0
2024-08-26 13:30:00,365.58,365.79,365.58,365.67,2156.0,363.9185,364.1275,363.9185,364.0081,2156.0
2024-08-26 13:35:00,365.66,365.66,364.84,364.88,1812.0,363.9981,363.9981,363.1818,363.2217,1812.0
2024-08-26 13:40:00,365.04,365.18,364.97,365.1,3645.0,363.3809,363.5203,363.3113,363.4407,3645.0
2024-08-26 13:45:00,364.71,364.71,364.46,364.54,74459.0,363.0524,363.0524,362.8036,362.8832,74459.0
2024-08-26 13:50:00,364.55,364.57,364.43,364.57,1915.0,362.8932,362.9131,362.7737,362.9131,1915.0
2024-08-26 13:55:00,364.46,364.56,364.31,364.56,4403.0,362.8036,362.9031,362.6542,362.9031,4403.0
2024-08-26 14:00:00,364.44,364.81,364.34,364.35,5260.0,362.7837,363.152,362.6841,362.6941,5260.0
2024-08-26 14:05:00,364.39,364.49,364.33,364.33,900.0,362.7339,362.8334,362.6742,362.6742,900.0
2024-08-26 14:10:00,364.32,364.79,364.22,364.79,900.0,362.6642,363.1321,362.5647,363.1321,900.0
2024-08-26 14:15:00,364.74,364.74,364.59,364.59,524.0,363.0823,363.0823,362.933,362.933,524.0
2024-08-26 14:20:00,364.75,365.17,364.75,365.17,2834.0,363.0923,363.5103,363.0923,363.5103,2834.0
2024-08-26 14:25:00,365.12,365.28,365.04,365.16,5043.0,363.4606,363.6198,363.3809,363.5004,5043.0
2024-08-26 14:30:00,365.24,365.38,365.16,365.36,4914.0,363.58,363.7194,363.5004,363.6995,4914.0
2024-08-26 14:35:00,365.34,365.78,365.34,365.59,3331.0,363.6796,364.1176,363.6796,363.9284,3331.0
2024-08-26 14:40:00,365.76,365.87,365.69,365.78,2829.0,364.0977,364.2072,364.028,364.1176,2829.0
2024-08-26 14:45:00,365.84,365.84,365.64,365.66,1850.0,364.1773,364.1773,363.9782,363.9981,1850.0
2024-08-26 14:50:00,365.59,365.79,365.5,365.52,2022.0,363.9284,364.1275,363.8388,363.8588,2022.0
2024-08-26 14:55:00,365.61,365.84,365.59,365.77,1572.0,363.9483,364.1773,363.9284,364.1076,1572.0
2024-08-26 15:00:00,365.72,365.92,365.68,365.69,5382.0,364.0578,364.2569,364.018,364.028,5382.0
2024-08-26 15:05:00,365.67,365.68,365.43,365.51,2740.0,364.0081,364.018,363.7692,363.8488,2740.0
2024-08-26 15:10:00,365.55,365.81,365.55,365.67,3622.0,363.8886,364.1474,363.8886,364.0081,3622.0
2024-08-26 15:15:00,365.65,365.66,365.4,365.62,6478.0,363.9882,363.9981,363.7393,363.9583,6478.0
2024-08-26 15:20:00,365.64,365.75,365.55,365.57,2330.0,363.9782,364.0877,363.8886,363.9085,2330.0
2024-08-26 15:25:00,365.65,365.74,365.45,365.45,1424.0,363.9882,364.0778,363.7891,363.7891,1424.0
2024-08-26 15:30:00,365.42,365.63,365.23,365.54,24033.0,363.7592,363.9683,363.5701,363.8787,24033.0
2024-08-26 15:35:00,365.54,365.54,365.2,365.27,18633.0,363.8787,363.8787,363.5402,363.6099,18633.0
2024-08-26 15:40:00,365.21,365.45,365.08,365.08,28280.0,363.5502,363.7891,363.4208,363.4208,28280.0
2024-08-26 15:45:00,365.13,365.25,365.03,365.1,46881.0,363.4705,363.59,363.371,363.4407,46881.0
2024-08-26 15:50:00,365.08,365.7,365.08,365.44,53268.0,363.4208,364.0379,363.4208,363.7791,53268.0
2024-08-26 15:55:00,365.48,365.71,365.02,365.71,52767.0,363.8189,364.0479,363.361,364.0479,52767.0
2024-08-27 09:30:00,363.92,364.53,363.73,364.25,14908.0,362.266,362.8732,362.0769,362.5945,14908.0
2024-08-27 09:35:00,364.1,364.14,363.28,363.46,24981.0,362.4452,362.485,361.6289,361.8081,24981.0
2024-08-27 09:40:00,363.46,363.54,363.03,363.33,12410.0,361.8081,361.8877,361.3801,361.6787,12410.0
2024-08-27 09:45:00,363.19,363.89,362.73,363.77,4976.0,361.5393,362.2362,361.0814,362.1167,4976.0
2024-08-27 09:50:00,363.74,365.0,363.72,364.83,4509.0,362.0868,363.3411,362.0669,363.1719,4509.0
2024-08-27 09:55:00,364.93,365.18,364.6,364.84,3362.0,363.2714,363.5203,362.9429,363.1818,3362.0
2024-08-27 10:00:00,364.76,365.2,364.74,364.87,2571.0,363.1022,363.5402,363.0823,363.2117,2571.0
2024-08-27 10:05:00,365.13,365.14,364.66,364.94,5791.0,363.4705,363.4805,363.0027,363.2814,5791.0
2024-08-27 10:10:00,365.08,365.54,365.02,365.15,8218.0,363.4208,363.8787,363.361,363.4904,8218.0
2024-08-27 10:15:00,365.38,365.39,365.08,365.18,2997.0,363.7194,363.7293,363.4208,363.5203,2997.0
2024-08-27 10:20:00,365.26,366.01,365.13,365.71,3345.0,363.5999,364.3465,363.4705,364.0479,3345.0
2024-08-27 10:25:00,365.86,366.11,365.86,365.96,2814.0,364.1972,364.4461,364.1972,364.2968,2814.0
2024-08-27 10:30:00,366.33,366.58,366.22,366.22,6476.0,364.6651,364.9139,364.5556,364.5556,6476.0
2024-08-27 10:35:00,366.24,366.43,366.05,366.43,2606.0,364.5755,364.7646,364.3863,364.7646,2606.0
2024-08-27 10:40:00,366.46,366.46,366.32,366.46,890.0,364.7945,364.7945,364.6551,364.7945,890.0
2024-08-27 10:45:00,366.39,366.45,366.21,366.39,6461.0,364.7248,364.7845,364.5456,364.7248,6461.0
2024-08-27 10:50:00,366.22,366.59,366.2,366.25,3387.0,364.5556,364.9239,364.5357,364.5854,3387.0
2024-08-27 10:55:00,366.41,366.58,366.39,366.58,1212.0,364.7447,364.9139,364.7248,364.9139,1212.0
2024-08-27 11:00:00,366.83,367.06,366.71,366.89,6507.0,365.1628,365.3918,365.0433,365.2225,6507.0
2024-08-27 11:05:00,366.89,367.02,366.82,367.02,29567.0,365.2225,365.3519,365.1528,365.3519,29567.0
2024-08-27 11:10:00,367.1,367.12,366.81,366.83,4750.0,365.4316,365.4515,365.1429,365.1628,4750.0
2024-08-27 11:15:00,366.88,367.0,366.36,366.45,7242.0,365.2126,365.332,364.6949,364.7845,7242.0
2024-08-27 11:20:00,366.58,366.67,366.43,366.67,932.0,364.9139,365.0035,364.7646,365.0035,932.0
2024-08-27 11:25:00,366.42,366.42,366.19,366.19,707.0,364.7547,364.7547,364.5257,364.5257,707.0
2024-08-27 11:30:00,366.02,366.03,365.26,365.51,2332.0,364.3565,364.3664,363.5999,363.8488,2332.0
2024-08-27 11:35:00,365.65,365.84,365.59,365.71,1483.0,363.9882,364.1773,363.9284,364.0479,1483.0
2024-08-27 11:40:00,365.52,365.71,365.46,365.71,1490.0,363.8588,364.0479,363.799,364.0479,1490.0
2024-08-27 11:45:00,365.67,365.89,365.56,365.71,9291.0,364.0081,364.2271,363.8986,364.0479,9291.0
2024-08-27 11:50:00,365.71,365.74,365.3,365.43,2206.0,364.0479,364.0778,363.6398,363.7692,2206.0
2024-08-27 11:55:00,365.44,365.87,365.44,365.87,1089.0,363.7791,364.2072,363.7791,364.2072,1089.0
2024-08-27 12:00:00,365.79,365.98,365.75,365.98,2818.0,364.1275,364.3167,364.0877,364.3167,2818.0
2024-08-27 12:05:00,365.83,365.95,365.69,365.84,5628.0,364.1673,364.2868,364.028,364.1773,5628.0
2024-08-27 12:10:00,365.83,366.35,365.83,366.35,2043.0,364.1673,364.685,364.1673,364.685,2043.0
2024-08-27 12:15:00,366.3,366.39,366.13,366.13,12666.0,364.6352,364.7248,364.466,364.466,12666.0
2024-08-27 12:20:00,366.17,366.2,365.99,366.19,778.0,364.5058,364.5357,364.3266,364.5257,778.0
2024-08-27 12:25:00,366.23,366.23,366.04,366.13,2099.0,364.5655,364.5655,364.3764,364.466,2099.0
2024-08-27 12:30:00,366.19,366.42,366.0,366.34,3064.0,364.5257,364.7547,364.3366,364.675,3064.0
2024-08-27 12:35:00,366.26,366.39,366.04,366.04,1641.0,364.5954,364.7248,364.3764,364.3764,1641.0
2024-08-27 12:40:00,366.01,366.01,365.56,365.56,2339.0,364.3465,364.3465,363.8986,363.8986,2339.0
2024-08-27 12:45:00,365.66,366.12,365.66,366.12,443.0,363.9981,364.456,363.9981,364.456,443.0
2024-08-27 12:50:00,366.26,366.36,366.21,366.25,745.0,364.5954,364.6949,364.5456,364.5854,745.0
2024-08-27 12:55:00,366.04,366.21,366.03,366.05,2215.0,364.3764,364.5456,364.3664,364.3863,2215.0
2024-08-27 13:00:00,366.23,366.23,366.03,366.14,3480.0,364.5655,364.5655,364.3664,364.4759,3480.0
2024-08-27 13:05:00,366.09,366.34,366.09,366.32,777.0,364.4262,364.675,364.4262,364.6551,777.0
2024-08-27 13:10:00,366.41,366.42,366.35,366.41,2090.0,364.7447,364.7547,364.685,364.7447,2090.0
2024-08-27 13:15:00,366.33,366.56,366.33,366.51,2274.0,364.6651,364.894,364.6651,364.8443,2274.0
2024-08-27 13:20:00,366.53,366.55,366.49,366.49,1601.0,364.8642,364.8841,364.8243,364.8243,1601.0
2024-08-27 13:25:00,366.53,366.95,366.52,366.95,2093.0,364.8642,365.2823,364.8542,365.2823,2093.0
2024-08-27 13:30:00,367.01,367.03,366.97,367.03,1622.0,365.342,365.3619,365.3022,365.3619,1622.0
2024-08-27 13:35:00,366.97,367.04,366.95,367.02,1474.0,365.3022,365.3718,365.2823,365.3519,1474.0
2024-08-27 13:40:00,366.8,366.81,366.72,366.73,1127.0,365.1329,365.1429,365.0533,365.0633,1127.0
2024-08-27 13:45:00,366.82,366.92,366.76,366.92,1027.0,365.1528,365.2524,365.0931,365.2524,1027.0
2024-08-27 13:50:00,366.88,367.14,366.87,367.09,1011.0,365.2126,365.4714,365.2026,365.4216,1011.0
2024-08-27 13:55:00,367.11,367.17,367.11,367.16,1568.0,365.4415,365.5013,365.4415,365.4913,1568.0
2024-08-27 14:00:00,367.19,367.19,367.1,367.1,1434.0,365.5212,365.5212,365.4316,365.4316,1434.0
2024-08-27 14:05:00,367.11,367.15,367.09,367.09,1735.0,365.4415,365.4813,365.4216,365.4216,1735.0
2024-08-27 14:10:00,367.0,367.01,366.92,366.99,1920.0,365.332,365.342,365.2524,365.3221,1920.0
2024-08-27 14:15:00,366.87,366.89,366.81,366.81,1241.0,365.2026,365.2225,365.1429,365.1429,1241.0
2024-08-27 14:20:00,366.84,366.91,366.69,366.69,994.0,365.1728,365.2424,365.0234,365.0234,994.0
2024-08-27 14:25:00,366.7,366.93,366.67,366.86,4664.0,365.0334,365.2623,365.0035,365.1927,4664.0
2024-08-27 14:30:00,366.85,366.89,366.64,366.7,1559.0,365.1827,365.2225,364.9737,365.0334,1559.0
2024-08-27 14:35:00,366.84,366.88,366.75,366.76,1734.0,365.1728,365.2126,365.0832,365.0931,1734.0
2024-08-27 14:40:00,366.82,366.87,366.82,366.85,2908.0,365.1528,365.2026,365.1528,365.1827,2908.0
2024-08-27 14:45:00,366.99,366.99,366.89,366.9,1916.0,365.3221,365.3221,365.2225,365.2325,1916.0
2024-08-27 14:50:00,366.58,366.78,366.51,366.6,2264.0,364.9139,365.113,364.8443,364.9338,2264.0
2024-08-27 14:55:00,366.59,366.75,366.48,366.75,4456.0,364.9239,365.0832,364.8144,365.0832,4456.0
2024-08-27 15:00:00,366.76,366.76,366.4,366.41,13372.0,365.0931,365.0931,364.7348,364.7447,13372.0
2024-08-27 15:05:00,366.4,366.62,366.39,366.54,4136.0,364.7348,364.9538,364.7248,364.8741,4136.0
2024-08-27 15:10:00,366.58,366.71,366.53,366.64,8770.0,364.9139,365.0433,364.8642,364.9737,8770.0
2024-08-27 15:15:00,366.56,366.64,366.46,366.58,4619.0,364.894,364.9737,364.7945,364.9139,4619.0
2024-08-27 15:20:00,366.56,366.56,366.49,366.56,895.0,364.894,364.894,364.8243,364.894,895.0
2024-08-27 15:25:00,366.54,366.7,366.48,366.55,1460.0,364.8741,365.0334,364.8144,364.8841,1460.0
2024-08-27 15:30:00,366.49,366.55,366.34,366.42,3434.0,364.8243,364.8841,364.675,364.7547,3434.0
2024-08-27 15:35:00,366.37,366.61,366.37,366.55,2290.0,364.7049,364.9438,364.7049,364.8841,2290.0
2024-08-27 15:40:00,366.57,366.75,366.5,366.65,14881.0,364.904,365.0832,364.8343,364.9836,14881.0
2024-08-27 15:45:00,366.62,366.86,366.61,366.83,15038.0,364.9538,365.1927,364.9438,365.1628,15038.0
2024-08-27 15:50:00,366.72,366.72,366.15,366.24,11256.0,365.0533,365.0533,364.4859,364.5755,11256.0
2024-08-27 15:55:00,366.32,366.68,366.18,366.47,47777.0,364.6551,365.0135,364.5158,364.8044,47777.0
2024-08-28 09:30:00,366.67,366.69,366.13,366.47,15846.0,365.0035,365.0234,364.466,364.8044,15846.0
2024-08-28 09:35:00,366.1,366.39,365.59,365.59,8256.0,364.4361,364.7248,363.9284,363.9284,8256.0
2024-08-28 09:40:00,365.67,366.12,365.65,365.66,5667.0,364.0081,364.456,363.9882,363.9981,5667.0
2024-08-28 09:45:00,365.53,365.53,364.89,364.95,2036.0,363.8687,363.8687,363.2316,363.2913,2036.0
2024-08-28 09:50:00,364.95,365.13,364.75,365.09,3839.0,363.2913,363.4705,363.0923,363.4307,3839.0
2024-08-28 09:55:00,364.99,365.2,364.8,365.2,1810.0,363.3312,363.5402,363.142,363.5402,1810.0
2024-08-28 10:00:00,365.0,365.26,364.57,365.13,10048.0,363.3411,363.5999,362.9131,363.4705,10048.0
2024-08-28 10:05:00,364.97,365.14,364.5,365.12,6042.0,363.3113,363.4805,362.8434,363.4606,6042.0
2024-08-28 10:10:00,365.1,365.1,365.07,365.07,483.0,363.4407,363.4407,363.4108,363.4108,483.0
2024-08-28 10:15:00,364.88,365.35,364.88,365.21,3101.0,363.2217,363.6895,363.2217,363.5502,3101.0
2024-08-28 10:20:00,365.38,365.51,365.06,365.41,15644.0,363.7194,363.8488,363.4008,363.7493,15644.0
2024-08-28 10:25:00,365.47,365.82,365.47,365.53,792.0,363.809,364.1574,363.809,363.8687,792.0
2024-08-28 10:30:00,365.8,365.8,365.3,365.3,1264.0,364.1375,364.1375,363.6398,363.6398,1264.0
2024-08-28 10:35:00,365.12,365.35,365.1,365.1,4088.0,363.4606,363.6895,363.4407,363.4407,4088.0
2024-08-28 10:40:00,364.95,364.95,364.18,364.31,4592.0,363.2913,363.2913,362.5248,362.6542,4592.0
2024-08-28 10:45:00,364.18,364.25,363.49,363.78,4079.0,362.5248,362.5945,361.838,362.1267,4079.0
2024-08-28 10:50:00,363.8,363.84,363.7,363.78,2140.0,362.1466,362.1864,362.047,362.1267,2140.0
2024-08-28 10:55:00,364.02,364.03,363.59,363.59,1879.0,362.3656,362.3755,361.9375,361.9375,1879.0
2024-08-28 11:00:00,363.12,363.28,362.72,362.9,3764.0,361.4697,361.6289,361.0715,361.2507,3764.0
2024-08-28 11:05:00,362.92,363.28,362.92,363.1,900.0,361.2706,361.6289,361.2706,361.4497,900.0
2024-08-28 11:10:00,363.01,363.01,361.65,361.7,2704.0,361.3602,361.3602,360.0063,360.0561,2704.0
2024-08-28 11:15:00,361.43,361.78,361.14,361.43,4265.0,359.7873,360.1357,359.4987,359.7873,4265.0
2024-08-28 11:20:00,361.32,361.73,361.32,361.65,4077.0,359.6778,360.086,359.6778,360.0063,4077.0
2024-08-28 11:25:00,361.69,362.15,361.55,362.15,2514.0,360.0462,360.5041,359.9068,360.5041,2514.0
2024-08-28 11:30:00,362.02,362.02,361.71,362.01,2768.0,360.3747,360.3747,360.0661,360.3647,2768.0
2024-08-28 11:35:00,361.94,362.42,361.93,362.41,6180.0,360.295,360.7728,360.2851,360.7629,6180.0
2024-08-28 11:40:00,362.19,362.31,361.97,362.18,3970.0,360.5439,360.6633,360.3249,360.5339,3970.0
2024-08-28 11:45:00,362.41,362.48,362.18,362.46,4921.0,360.7629,360.8326,360.5339,360.8127,4921.0
2024-08-28 11:50:00,362.48,362.74,362.48,362.68,7938.0,360.8326,361.0914,360.8326,361.0317,7938.0
2024-08-28 11:55:00,362.65,362.85,362.48,362.85,9010.0,361.0018,361.2009,360.8326,361.2009,9010.0
2024-08-28 12:00:00,362.72,362.97,362.66,362.83,1112.0,361.0715,361.3203,361.0117,361.181,1112.0
2024-08-28 12:05:00,362.78,362.8,362.6,362.76,2353.0,361.1312,361.1511,360.952,361.1113,2353.0
2024-08-28 12:10:00,362.83,362.83,362.52,362.77,7493.0,361.181,361.181,360.8724,361.1212,7493.0
2024-08-28 12:15:00,362.76,362.76,362.16,362.57,2353.0,361.1113,361.1113,360.514,360.9222,2353.0
2024-08-28 12:20:00,362.59,362.62,361.81,361.81,1496.0,360.9421,360.9719,360.1656,360.1656,1496.0
2024-08-28 12:25:00,362.13,362.43,362.13,362.39,15016.0,360.4842,360.7828,360.4842,360.743,15016.0
2024-08-28 12:30:00,362.4,362.95,362.27,362.95,1530.0,360.7529,361.3004,360.6235,361.3004,1530.0
2024-08-28 12:35:00,362.72,362.9,362.72,362.88,541.0,361.0715,361.2507,361.0715,361.2307,541.0
2024-08-28 12:40:00,362.84,363.09,362.84,363.09,1206.0,361.1909,361.4398,361.1909,361.4398,1206.0
2024-08-28 12:45:00,362.88,362.88,362.88,362.88,100.0,361.2307,361.2307,361.2307,361.2307,100.0
2024-08-28 12:50:00,362.79,363.32,362.79,363.25,1446.0,361.1412,361.6687,361.1412,361.5991,1446.0
2024-08-28 12:55:00,363.32,363.4,363.28,363.4,1751.0,361.6687,361.7484,361.6289,361.7484,1751.0
2024-08-28 13:00:00,363.24,363.52,363.24,363.25,1640.0,361.5891,361.8678,361.5891,361.5991,1640.0
2024-08-28 13:05:00,363.39,363.44,363.39,363.44,532.0,361.7384,361.7882,361.7384,361.7882,532.0
2024-08-28 13:10:00,363.39,363.4,362.59,362.59,1828.0,361.7384,361.7484,360.9421,360.9421,1828.0
2024-08-28 13:15:00,362.82,362.82,362.52,362.64,6579.0,361.171,361.171,360.8724,360.9918,6579.0
2024-08-28 13:20:00,362.62,362.73,362.61,362.68,3514.0,360.9719,361.0814,360.962,361.0317,3514.0
2024-08-28 13:25:00,362.7,362.93,362.7,362.93,2473.0,361.0516,361.2805,361.0516,361.2805,2473.0
2024-08-28 13:30:00,362.85,363.06,362.84,362.94,3240.0,361.2009,361.4099,361.1909,361.2905,3240.0
2024-08-28 13:35:00,362.99,363.04,362.87,362.88,3955.0,361.3402,361.39,361.2208,361.2307,3955.0
2024-08-28 13:40:00,362.69,362.75,362.41,362.42,2453.0,361.0416,361.1013,360.7629,360.7728,2453.0
2024-08-28 13:45:00,362.56,362.56,362.11,362.11,2006.0,360.9122,360.9122,360.4642,360.4642,2006.0
2024-08-28 13:50:00,362.15,362.15,361.5,361.5,3771.0,360.5041,360.5041,359.857,359.857,3771.0
2024-08-28 13:55:00,361.45,361.54,360.53,360.53,1008.0,359.8072,359.8968,358.8914,358.8914,1008.0
2024-08-28 14:00:00,360.3,360.64,360.24,360.54,1428.0,358.6625,359.0009,358.6027,358.9014,1428.0
2024-08-28 14:05:00,360.63,361.19,360.63,361.14,1986.0,358.991,359.5484,358.991,359.4987,1986.0
2024-08-28 14:10:00,361.1,361.18,360.99,361.06,4348.0,359.4588,359.5385,359.3493,359.419,4348.0
2024-08-28 14:15:00,361.04,361.12,360.98,361.06,3308.0,359.3991,359.4787,359.3394,359.419,3308.0
2024-08-28 14:20:00,361.17,361.3,361.17,361.19,1379.0,359.5285,359.6579,359.5285,359.5484,1379.0
2024-08-28 14:25:00,361.2,361.2,361.04,361.17,716.0,359.5584,359.5584,359.3991,359.5285,716.0
2024-08-28 14:30:00,361.11,361.24,361.0,361.12,3380.0,359.4688,359.5982,359.3593,359.4787,3380.0
2024-08-28 14:35:00,361.07,361.17,361.04,361.17,2423.0,359.429,359.5285,359.3991,359.5285,2423.0
2024-08-28 14:40:00,361.27,361.33,360.96,360.97,3769.0,359.6281,359.6878,359.3195,359.3294,3769.0
2024-08-28 14:45:00,360.95,361.04,360.88,360.98,3197.0,359.3095,359.3991,359.2398,359.3394,3197.0
2024-08-28 14:50:00,361.14,362.19,361.14,362.1,4281.0,359.4987,360.5439,359.4987,360.4543,4281.0
2024-08-28 14:55:00,362.19,362.81,362.15,362.81,1125.0,360.5439,361.1611,360.5041,361.1611,1125.0
2024-08-28 15:00:00,362.94,363.35,362.94,363.35,2856.0,361.2905,361.6986,361.2905,361.6986,2856.0
2024-08-28 15:05:00,363.23,363.23,362.4,362.71,3488.0,361.5792,361.5792,360.7529,361.0615,3488.0
2024-08-28 15:10:00,362.74,362.82,362.5,362.64,1998.0,361.0914,361.171,360.8525,360.9918,1998.0
2024-08-28 15:15:00,362.65,362.97,362.62,362.79,6291.0,361.0018,361.3203,360.9719,361.1412,6291.0
2024-08-28 15:20:00,363.0,363.03,362.62,362.84,4399.0,361.3502,361.3801,360.9719,361.1909,4399.0
2024-08-28 15:25:00,362.86,363.31,362.85,363.31,7355.0,361.2108,361.6588,361.2009,361.6588,7355.0
2024-08-28 15:30:00,363.28,363.45,363.21,363.24,3414.0,361.6289,361.7982,361.5592,361.5891,3414.0
2024-08-28 15:35:00,363.22,363.3,362.99,363.07,86417.0,361.5692,361.6488,361.3402,361.4199,86417.0
2024-08-28 15:40:00,362.96,363.38,362.96,363.3,7624.0,361.3104,361.7285,361.3104,361.6488,7624.0
2024-08-28 15:45:00,363.39,363.58,363.09,363.09,6383.0,361.7384,361.9276,361.4398,361.4398,6383.0
2024-08-28 15:50:00,363.45,363.87,363.26,363.5,7142.0,361.7982,362.2162,361.609,361.8479,7142.0
2024-08-28 15:55:00,363.57,363.57,362.63,362.84,19844.0,361.9176,361.9176,360.9819,361.1909,19844.0
2024-08-29 09:30:00,364.74,365.85,363.71,365.78,16602.0,363.0823,364.1873,362.057,364.1176,16602.0
2024-08-29 09:35:00,365.88,366.11,365.35,365.4,10003.0,364.2171,364.4461,363.6895,363.7393,10003.0
2024-08-29 09:40:00,365.67,365.83,364.76,364.88,20546.0,364.0081,364.1673,363.1022,363.2217,20546.0
2024-08-29 09:45:00,364.96,366.62,364.81,366.53,8925.0,363.3013,364.9538,363.152,364.8642,8925.0
2024-08-29 09:50:00,366.17,366.19,365.33,365.67,10708.0,364.5058,364.5257,363.6696,364.0081,10708.0
2024-08-29 09:55:00,365.71,366.93,365.68,366.74,20043.0,364.0479,365.2623,364.018,365.0732,20043.0
2024-08-29 10:00:00,366.77,367.54,365.92,366.14,6929.0,365.1031,365.8696,364.2569,364.4759,6929.0
2024-08-29 10:05:00,366.32,366.32,365.72,365.86,4660.0,364.6551,364.6551,364.0578,364.1972,4660.0
2024-08-29 10:10:00,365.36,365.9,365.36,365.82,16013.0,363.6995,364.237,363.6995,364.1574,16013.0
2024-08-29 10:15:00,365.92,365.99,364.5,364.87,18599.0,364.2569,364.3266,362.8434,363.2117,18599.0
2024-08-29 10:20:00,364.93,365.19,364.44,365.19,5622.0,363.2714,363.5303,362.7837,363.5303,5622.0
2024-08-29 10:25:00,365.17,365.87,365.15,365.37,4343.0,363.5103,364.2072,363.4904,363.7094,4343.0
2024-08-29 10:30:00,365.58,366.35,365.58,366.11,2033.0,363.9185,364.685,363.9185,364.4461,2033.0
2024-08-29 10:35:00,366.05,366.35,365.86,366.07,10833.0,364.3863,364.685,364.1972,364.4063,10833.0
2024-08-29 10:40:00,366.36,366.47,365.87,366.47,3536.0,364.6949,364.8044,364.2072,364.8044,3536.0
2024-08-29 10:45:00,366.38,366.88,366.34,366.88,1537.0,364.7148,365.2126,364.675,365.2126,1537.0
2024-08-29 10:50:00,367.21,367.27,366.95,367.21,1906.0,365.5411,365.6008,365.2823,365.5411,1906.0
2024-08-29 10:55:00,367.13,367.17,366.31,366.54,12366.0,365.4614,365.5013,364.6452,364.8741,12366.0
2024-08-29 11:00:00,366.53,366.7,366.44,366.49,7692.0,364.8642,365.0334,364.7746,364.8243,7692.0
2024-08-29 11:05:00,366.56,366.91,366.29,366.79,4870.0,364.894,365.2424,364.6253,365.123,4870.0
2024-08-29 11:10:00,366.78,366.95,366.71,366.95,1902.0,365.113,365.2823,365.0433,365.2823,1902.0
2024-08-29 11:15:00,367.12,367.12,366.35,366.36,1149.0,365.4515,365.4515,364.685,364.6949,1149.0
2024-08-29 11:20:00,366.38,366.4,365.82,366.13,1946.0,364.7148,364.7348,364.1574,364.466,1946.0
2024-08-29 11:25:00,366.21,366.21,366.05,366.17,937.0,364.5456,364.5456,364.3863,364.5058,937.0
2024-08-29 11:30:00,366.13,366.41,366.12,366.29,1966.0,364.466,364.7447,364.456,364.6253,1966.0
2024-08-29 11:35:00,366.23,366.41,366.23,366.41,300.0,364.5655,364.7447,364.5655,364.7447,300.0
2024-08-29 11:40:00,366.48,366.49,366.02,366.03,850.0,364.8144,364.8243,364.3565,364.3664,850.0
2024-08-29 11:45:00,366.13,366.35,366.13,366.24,974.0,364.466,364.685,364.466,364.5755,974.0
2024-08-29 11:50:00,366.33,366.33,365.98,366.03,3383.0,364.6651,364.6651,364.3167,364.3664,3383.0
2024-08-29 11:55:00,366.16,366.24,366.1,366.22,8647.0,364.4958,364.5755,364.4361,364.5556,8647.0
2024-08-29 12:00:00,366.2,366.75,366.19,366.56,1831.0,364.5357,365.0832,364.5257,364.894,1831.0
2024-08-29 12:05:00,366.73,366.96,366.69,366.93,2050.0,365.0633,365.2922,365.0234,365.2623,2050.0
2024-08-29 12:10:00,366.75,367.04,366.74,367.04,1701.0,365.0832,365.3718,365.0732,365.3718,1701.0
2024-08-29 12:15:00,367.0,367.0,366.39,366.54,7049.0,365.332,365.332,364.7248,364.8741,7049.0
2024-08-29 12:20:00,366.6,366.92,366.53,366.92,14429.0,364.9338,365.2524,364.8642,365.2524,14429.0
2024-08-29 12:25:00,366.85,366.86,366.54,366.71,8748.0,365.1827,365.1927,364.8741,365.0433,8748.0
2024-08-29 12:30:00,366.76,366.96,366.76,366.96,2621.0,365.0931,365.2922,365.0931,365.2922,2621.0
2024-08-29 12:35:00,367.04,367.04,366.75,366.86,7738.0,365.3718,365.3718,365.0832,365.1927,7738.0
2024-08-29 12:40:00,366.79,366.84,366.76,366.81,1163.0,365.123,365.1728,365.0931,365.1429,1163.0
2024-08-29 12:45:00,366.77,366.95,366.57,366.57,27372.0,365.1031,365.2823,364.904,364.904,27372.0
2024-08-29 12:50:00,366.53,366.61,365.92,365.93,9208.0,364.8642,364.9438,364.2569,364.2669,9208.0
2024-08-29 12:55:00,366.14,366.5,366.11,366.45,2347.0,364.4759,364.8343,364.4461,364.7845,2347.0
2024-08-29 13:00:00,366.27,366.27,365.97,366.12,22896.0,364.6053,364.6053,364.3067,364.456,22896.0
2024-08-29 13:05:00,366.31,366.31,366.07,366.17,2321.0,364.6452,364.6452,364.4063,364.5058,2321.0
2024-08-29 13:10:00,366.14,366.14,365.66,365.83,2676.0,364.4759,364.4759,363.9981,364.1673,2676.0
2024-08-29 13:15:00,365.81,365.89,365.7,365.71,714.0,364.1474,364.2271,364.0379,364.0479,714.0
2024-08-29 13:20:00,365.93,365.96,365.83,365.84,2554.0,364.2669,364.2968,364.1673,364.1773,2554.0
2024-08-29 13:25:00,365.88,366.04,365.76,365.79,1243.0,364.2171,364.3764,364.0977,364.1275,1243.0
2024-08-29 13:30:00,365.83,365.95,365.74,365.74,2508.0,364.1673,364.2868,364.0778,364.0778,2508.0
2024-08-29 13:35:00,365.89,365.95,365.68,365.7,812.0,364.2271,364.2868,364.018,364.0379,812.0
2024-08-29 13:40:00,365.47,365.83,365.41,365.73,3386.0,363.809,364.1673,363.7493,364.0678,3386.0
2024-08-29 13:45:00,365.55,365.56,365.0,365.13,2059.0,363.8886,363.8986,363.3411,363.4705,2059.0
2024-08-29 13:50:00,365.12,365.55,365.11,365.55,2085.0,363.4606,363.8886,363.4506,363.8886,2085.0
2024-08-29 13:55:00,365.67,365.86,365.67,365.79,1475.0,364.0081,364.1972,364.0081,364.1275,1475.0
2024-08-29 14:00:00,365.32,365.34,364.9,365.34,1085.0,363.6597,363.6796,363.2416,363.6796,1085.0
2024-08-29 14:05:00,365.4,365.4,365.03,365.14,2142.0,363.7393,363.7393,363.371,363.4805,2142.0
2024-08-29 14:10:00,365.05,365.06,364.77,365.0,2676.0,363.3909,363.4008,363.1122,363.3411,2676.0
2024-08-29 14:15:00,364.9,364.9,364.66,364.7,6880.0,363.2416,363.2416,363.0027,363.0425,6880.0
2024-08-29 14:20:00,364.72,364.87,364.72,364.83,1934.0,363.0624,363.2117,363.0624,363.1719,1934.0
2024-08-29 14:25:00,364.69,364.72,363.5,363.84,8369.0,363.0325,363.0624,361.8479,362.1864,8369.0
2024-08-29 14:30:00,363.28,363.4,362.94,363.38,10892.0,361.6289,361.7484,361.2905,361.7285,10892.0
2024-08-29 14:35:00,362.73,363.1,361.84,362.0,21260.0,361.0814,361.4497,360.1955,360.3547,21260.0
2024-08-29 14:40:00,362.05,362.41,361.23,361.23,7461.0,360.4045,360.7629,359.5882,359.5882,7461.0
2024-08-29 14:45:00,361.4,361.48,360.75,361.38,4298.0,359.7575,359.8371,359.1104,359.7376,4298.0
2024-08-29 14:50:00,361.57,361.91,361.35,361.91,4712.0,359.9267,360.2652,359.7077,360.2652,4712.0
2024-08-29 14:55:00,362.09,362.26,361.63,361.63,6745.0,360.4443,360.6136,359.9864,359.9864,6745.0
2024-08-29 15:00:00,361.75,361.82,361.43,361.74,1770.0,360.1059,360.1756,359.7873,360.0959,1770.0
2024-08-29 15:05:00,361.58,361.93,361.29,361.48,2954.0,359.9367,360.2851,359.648,359.8371,2954.0
2024-08-29 15:10:00,361.45,361.56,360.95,361.13,6063.0,359.8072,359.9167,359.3095,359.4887,6063.0
2024-08-29 15:15:00,361.4,362.13,361.37,361.65,3132.0,359.7575,360.4842,359.7276,360.0063,3132.0
2024-08-29 15:20:00,361.59,361.64,361.35,361.56,3028.0,359.9466,359.9964,359.7077,359.9167,3028.0
2024-08-29 15:25:00,361.76,362.45,361.76,361.98,6475.0,360.1158,360.8027,360.1158,360.3348,6475.0
2024-08-29 15:30:00,361.95,362.43,361.89,362.43,2962.0,360.305,360.7828,360.2452,360.7828,2962.0
2024-08-29 15:35:00,362.26,363.0,362.23,362.61,4993.0,360.6136,361.3502,360.5837,360.962,4993.0
2024-08-29 15:40:00,362.71,362.75,362.41,362.53,137901.0,361.0615,361.1013,360.7629,360.8823,137901.0
2024-08-29 15:45:00,362.24,362.59,361.77,361.78,3932.0,360.5937,360.9421,360.1258,360.1357,3932.0
2024-08-29 15:50:00,361.85,362.36,361.23,361.24,10680.0,360.2054,360.7131,359.5882,359.5982,10680.0
2024-08-29 15:55:00,361.29,362.14,361.29,361.72,47138.0,359.648,360.4941,359.648,360.076,47138.0
2024-08-30 09:30:00,363.91,364.35,363.78,364.08,23579.0,362.2561,362.6941,362.1267,362.4253,23579.0
2024-08-30 09:35:00,364.02,364.36,363.66,364.13,19173.0,362.3656,362.704,362.0072,362.4751,19173.0
2024-08-30 09:40:00,364.11,364.7,364.1,364.43,13333.0,362.4552,363.0425,362.4452,362.7737,13333.0
2024-08-30 09:45:00,364.55,364.85,364.39,364.42,7120.0,362.8932,363.1918,362.7339,362.7637,7120.0
2024-08-30 09:50:00,364.08,365.02,363.95,364.76,6562.0,362.4253,363.361,362.2959,363.1022,6562.0
2024-08-30 09:55:00,364.55,365.02,364.54,364.97,1690.0,362.8932,363.361,362.8832,363.3113,1690.0
2024-08-30 10:00:00,365.07,365.47,364.95,365.14,6816.0,363.4108,363.809,363.2913,363.4805,6816.0
2024-08-30 10:05:00,365.05,365.2,364.57,364.57,4611.0,363.3909,363.5402,362.9131,362.9131,4611.0
2024-08-30 10:10:00,364.68,364.87,364.52,364.53,9347.0,363.0226,363.2117,362.8633,362.8732,9347.0
2024-08-30 10:15:00,364.48,364.78,364.29,364.54,4020.0,362.8235,363.1221,362.6343,362.8832,4020.0
2024-08-30 10:20:00,364.29,364.43,363.87,364.11,3592.0,362.6343,362.7737,362.2162,362.4552,3592.0
2024-08-30 10:25:00,364.17,364.17,363.6,364.12,3465.0,362.5149,362.5149,361.9475,362.4651,3465.0
2024-08-30 10:30:00,364.21,364.3,364.02,364.16,3209.0,362.5547,362.6443,362.3656,362.5049,3209.0
2024-08-30 10:35:00,364.35,364.7,364.34,364.6,3671.0,362.6941,363.0425,362.6841,362.9429,3671.0
2024-08-30 10:40:00,364.75,365.02,363.99,363.99,7573.0,363.0923,363.361,362.3357,362.3357,7573.0
2024-08-30 10:45:00,364.14,364.74,363.95,364.7,2700.0,362.485,363.0823,362.2959,363.0425,2700.0
2024-08-30 10:50:00,364.73,364.73,363.96,363.96,1423.0,363.0723,363.0723,362.3058,362.3058,1423.0
2024-08-30 10:55:00,364.1,364.1,362.75,362.96,6601.0,362.4452,362.4452,361.1013,361.3104,6601.0
2024-08-30 11:00:00,362.47,363.36,362.47,363.36,18035.0,360.8226,361.7086,360.8226,361.7086,18035.0
2024-08-30 11:05:00,363.29,363.29,363.06,363.18,3552.0,361.6389,361.6389,361.4099,361.5294,3552.0
2024-08-30 11:10:00,363.32,363.32,363.05,363.05,1949.0,361.6687,361.6687,361.4,361.4,1949.0
2024-08-30 11:15:00,363.05,363.15,362.53,362.78,4431.0,361.4,361.4995,360.8823,361.1312,4431.0
2024-08-30 11:20:00,362.47,362.59,362.32,362.55,6267.0,360.8226,360.9421,360.6733,360.9022,6267.0
2024-08-30 11:25:00,362.45,362.64,362.35,362.48,3648.0,360.8027,360.9918,360.7032,360.8326,3648.0
2024-08-30 11:30:00,362.51,362.51,361.68,362.21,9129.0,360.8624,360.8624,360.0362,360.5638,9129.0
2024-08-30 11:35:00,362.48,362.48,362.25,362.4,635.0,360.8326,360.8326,360.6036,360.7529,635.0
2024-08-30 11:40:00,362.42,362.54,362.34,362.36,3718.0,360.7728,360.8923,360.6932,360.7131,3718.0
2024-08-30 11:45:00,362.34,362.34,362.12,362.25,1617.0,360.6932,360.6932,360.4742,360.6036,1617.0
2024-08-30 11:50:00,362.32,362.81,362.31,362.75,8695.0,360.6733,361.1611,360.6633,361.1013,8695.0
2024-08-30 11:55:00,362.75,362.75,362.27,362.59,38453.0,361.1013,361.1013,360.6235,360.9421,38453.0
2024-08-30 12:00:00,362.55,362.55,361.76,362.29,5468.0,360.9022,360.9022,360.1158,360.6434,5468.0
2024-08-30 12:05:00,362.51,362.85,362.51,362.78,3018.0,360.8624,361.2009,360.8624,361.1312,3018.0
2024-08-30 12:10:00,362.81,362.91,362.56,362.67,10942.0,361.1611,361.2606,360.9122,361.0217,10942.0
2024-08-30 12:15:00,362.62,362.76,362.39,362.48,26771.0,360.9719,361.1113,360.743,360.8326,26771.0
2024-08-30 12:20:00,362.48,362.51,362.33,362.4,8109.0,360.8326,360.8624,360.6832,360.7529,8109.0
2024-08-30 12:25:00,362.31,362.34,361.74,361.81,9359.0,360.6633,360.6932,360.0959,360.1656,9359.0
2024-08-30 12:30:00,361.85,361.85,361.28,361.57,2340.0,360.2054,360.2054,359.638,359.9267,2340.0
2024-08-30 12:35:00,361.37,361.51,361.04,361.51,7131.0,359.7276,359.867,359.3991,359.867,7131.0
2024-08-30 12:40:00,361.45,361.59,361.43,361.58,1291.0,359.8072,359.9466,359.7873,359.9367,1291.0
2024-08-30 12:45:00,361.5,361.74,361.48,361.73,1417.0,359.857,360.0959,359.8371,360.086,1417.0
2024-08-30 12:50:00,361.78,362.29,361.78,362.2,1785.0,360.1357,360.6434,360.1357,360.5538,1785.0
2024-08-30 12:55:00,362.22,362.48,362.21,362.48,800.0,360.5737,360.8326,360.5638,360.8326,800.0
2024-08-30 13:00:00,362.53,363.15,362.51,362.89,17752.0,360.8823,361.4995,360.8624,361.2407,17752.0
2024-08-30 13:05:00,362.87,362.89,362.56,362.65,6306.0,361.2208,361.2407,360.9122,361.0018,6306.0
2024-08-30 13:10:00,362.66,362.86,362.66,362.83,2782.0,361.0117,361.2108,361.0117,361.181,2782.0
2024-08-30 13:15:00,362.85,362.85,362.38,362.38,9215.0,361.2009,361.2009,360.733,360.733,9215.0
2024-08-30 13:20:00,362.5,362.58,362.14,362.28,3019.0,360.8525,360.9321,360.4941,360.6335,3019.0
2024-08-30 13:25:00,362.29,362.56,362.28,362.41,2686.0,360.6434,360.9122,360.6335,360.7629,2686.0
2024-08-30 13:30:00,362.54,362.69,362.41,362.6,4051.0,360.8923,361.0416,360.7629,360.952,4051.0
2024-08-30 13:35:00,362.66,362.72,362.5,362.51,1550.0,361.0117,361.0715,360.8525,360.8624,1550.0
2024-08-30 13:40:00,362.44,362.63,362.44,362.5,1117.0,360.7927,360.9819,360.7927,360.8525,1117.0
2024-08-30 13:45:00,362.47,362.55,362.35,362.45,1633.0,360.8226,360.9022,360.7032,360.8027,1633.0
2024-08-30 13:50:00,362.38,362.38,362.38,362.38,693.0,360.733,360.733,360.733,360.733,693.0
2024-08-30 13:55:00,362.39,362.39,362.09,362.11,2462.0,360.743,360.743,360.4443,360.4642,2462.0
2024-08-30 14:00:00,362.14,362.38,362.01,362.35,2178.0,360.4941,360.733,360.3647,360.7032,2178.0
2024-08-30 14:05:00,362.37,362.6,362.36,362.56,3752.0,360.7231,360.952,360.7131,360.9122,3752.0
2024-08-30 14:10:00,362.47,362.67,362.39,362.61,1563.0,360.8226,361.0217,360.743,360.962,1563.0
2024-08-30 14:15:00,362.7,362.7,362.65,362.68,1102.0,361.0516,361.0516,361.0018,361.0317,1102.0
2024-08-30 14:20:00,362.73,362.81,362.68,362.68,3160.0,361.0814,361.1611,361.0317,361.0317,3160.0
2024-08-30 14:25:00,362.87,363.07,362.78,362.78,4847.0,361.2208,361.4199,361.1312,361.1312,4847.0
2024-08-30 14:30:00,362.87,363.02,362.78,362.94,5932.0,361.2208,361.3701,361.1312,361.2905,5932.0
2024-08-30 14:35:00,362.96,363.29,362.95,363.16,2802.0,361.3104,361.6389,361.3004,361.5095,2802.0
2024-08-30 14:40:00,363.23,363.33,363.23,363.27,1314.0,361.5792,361.6787,361.5792,361.619,1314.0
2024-08-30 14:45:00,363.33,363.44,363.3,363.43,1253.0,361.6787,361.7882,361.6488,361.7782,1253.0
2024-08-30 14:50:00,363.46,363.77,363.46,363.61,3201.0,361.8081,362.1167,361.8081,361.9574,3201.0
2024-08-30 14:55:00,363.56,363.67,363.51,363.62,2326.0,361.9077,362.0172,361.8579,361.9674,2326.0
2024-08-30 15:00:00,363.6,363.71,363.48,363.52,11841.0,361.9475,362.057,361.828,361.8678,11841.0
2024-08-30 15:05:00,363.45,363.74,363.45,363.56,12197.0,361.7982,362.0868,361.7982,361.9077,12197.0
2024-08-30 15:10:00,363.58,363.67,363.09,363.43,16583.0,361.9276,362.0172,361.4398,361.7782,16583.0
2024-08-30 15:15:00,363.41,363.65,363.38,363.57,93253.0,361.7583,361.9972,361.7285,361.9176,93253.0
2024-08-30 15:20:00,363.57,364.2,363.57,364.07,23379.0,361.9176,362.5447,361.9176,362.4153,23379.0
2024-08-30 15:25:00,364.07,364.43,363.98,364.34,34700.0,362.4153,362.7737,362.3257,362.6841,34700.0
2024-08-30 15:30:00,364.37,364.58,363.76,363.87,133104.0,362.714,362.923,362.1067,362.2162,133104.0
2024-08-30 15:35:00,363.86,363.99,363.82,363.95,26473.0,362.2063,362.3357,362.1665,362.2959,26473.0
2024-08-30 15:40:00,363.92,364.17,363.78,363.84,97017.0,362.266,362.5149,362.1267,362.1864,97017.0
2024-08-30 15:45:00,363.84,364.1,363.76,364.09,33560.0,362.1864,362.4452,362.1067,362.4352,33560.0
2024-08-30 15:50:00,364.1,365.56,364.1,365.19,80040.0,362.4452,363.8986,362.4452,363.5303,80040.0
2024-08-30 15:55:00,365.17,365.86,365.17,365.57,200934.0,363.5103,364.1972,363.5103,363.9085,200934.0
2024-09-03 09:30:00,363.46,363.46,362.0,362.06,26834.0,361.8081,361.8081,360.3547,360.4145,26834.0
2024-09-03 09:35:00,362.13,362.14,361.54,361.94,7135.0,360.4842,360.4941,359.8968,360.295,7135.0
2024-09-03 09:40:00,361.94,361.95,361.31,361.71,15072.0,360.295,360.305,359.6679,360.0661,15072.0
2024-09-03 09:45:00,361.67,362.43,361.57,362.18,3939.0,360.0262,360.7828,359.9267,360.5339,3939.0
2024-09-03 09:50:00,362.14,362.31,360.94,361.08,8414.0,360.4941,360.6633,359.2996,359.4389,8414.0
2024-09-03 09:55:00,361.1,361.46,360.99,361.45,4488.0,359.4588,359.8172,359.3493,359.8072,4488.0
2024-09-03 10:00:00,361.4,361.66,360.62,360.91,5304.0,359.7575,360.0163,358.981,359.2697,5304.0
2024-09-03 10:05:00,360.96,360.99,360.3,360.99,14356.0,359.3195,359.3493,358.6625,359.3493,14356.0
2024-09-03 10:10:00,360.85,360.91,359.91,359.94,5200.0,359.21,359.2697,358.2742,358.3041,5200.0
2024-09-03 10:15:00,359.88,360.36,359.73,360.36,8570.0,358.2444,358.7222,358.0951,358.7222,8570.0
2024-09-03 10:20:00,360.13,360.52,360.0,360.52,90558.0,358.4932,358.8815,358.3638,358.8815,90558.0
2024-09-03 10:25:00,360.74,360.74,360.34,360.37,1189.0,359.1005,359.1005,358.7023,358.7322,1189.0
2024-09-03 10:30:00,360.47,360.47,359.33,359.62,8348.0,358.8317,358.8317,357.6969,357.9856,8348.0
2024-09-03 10:35:00,359.63,359.66,359.3,359.44,3472.0,357.9955,358.0254,357.667,357.8064,3472.0
2024-09-03 10:40:00,359.25,359.3,358.82,358.82,3777.0,357.6172,357.667,357.1892,357.1892,3777.0
2024-09-03 10:45:00,358.89,358.89,357.99,357.99,3846.0,357.2589,357.2589,356.363,356.363,3846.0
2024-09-03 10:50:00,358.3,358.35,357.8,357.8,3922.0,356.6716,356.7213,356.1738,356.1738,3922.0
2024-09-03 10:55:00,358.12,358.2,357.77,357.77,1848.0,356.4924,356.572,356.144,356.144,1848.0
2024-09-03 11:00:00,357.83,358.59,357.68,358.59,4057.0,356.2037,356.9602,356.0544,356.9602,4057.0
2024-09-03 11:05:00,358.46,359.02,358.39,358.68,2933.0,356.8308,357.3883,356.7612,357.0498,2933.0
2024-09-03 11:10:00,358.67,359.11,358.67,358.83,1958.0,357.0399,357.4779,357.0399,357.1992,1958.0
2024-09-03 11:15:00,358.91,359.19,358.64,358.83,1875.0,357.2788,357.5575,357.01,357.1992,1875.0
2024-09-03 11:20:00,358.81,358.93,358.78,358.79,2369.0,357.1792,357.2987,357.1494,357.1593,2369.0
2024-09-03 11:25:00,358.53,358.74,358.53,358.74,2588.0,356.9005,357.1096,356.9005,357.1096,2588.0
2024-09-03 11:30:00,358.66,358.73,358.27,358.61,5183.0,357.0299,357.0996,356.6417,356.9802,5183.0
2024-09-03 11:35:00,358.64,359.19,358.64,358.8,2594.0,357.01,357.5575,357.01,357.1693,2594.0
2024-09-03 11:40:00,358.76,358.76,357.94,357.94,17766.0,357.1295,357.1295,356.3132,356.3132,17766.0
2024-09-03 11:45:00,358.22,358.3,358.1,358.16,1225.0,356.5919,356.6716,356.4725,356.5322,1225.0
2024-09-03 11:50:00,358.17,358.19,357.9,358.12,2288.0,356.5422,356.5621,356.2734,356.4924,2288.0
2024-09-03 11:55:00,357.81,357.81,357.65,357.71,2246.0,356.1838,356.1838,356.0245,356.0842,2246.0
2024-09-03 12:00:00,358.04,358.23,357.9,358.18,3848.0,356.4127,356.6019,356.2734,356.5521,3848.0
2024-09-03 12:05:00,357.9,357.9,357.62,357.66,9226.0,356.2734,356.2734,355.9947,356.0345,9226.0
2024-09-03 12:10:00,357.72,357.95,357.46,357.95,1830.0,356.0942,356.3232,355.8354,356.3232,1830.0
2024-09-03 12:15:00,358.24,358.5,358.22,358.33,4747.0,356.6118,356.8707,356.5919,356.7014,4747.0
2024-09-03 12:20:00,358.25,358.25,357.81,357.81,795.0,356.6218,356.6218,356.1838,356.1838,795.0
2024-09-03 12:25:00,357.58,357.65,357.46,357.56,4078.0,355.9548,356.0245,355.8354,355.9349,4078.0
2024-09-03 12:30:00,357.63,357.86,357.57,357.59,4040.0,356.0046,356.2336,355.9449,355.9648,4040.0
2024-09-03 12:35:00,357.53,357.64,357.41,357.64,931.0,355.9051,356.0146,355.7856,356.0146,931.0
2024-09-03 12:40:00,357.52,357.6,357.33,357.35,3107.0,355.8951,355.9747,355.706,355.7259,3107.0
2024-09-03 12:45:00,357.44,357.44,357.15,357.43,2916.0,355.8155,355.8155,355.5268,355.8055,2916.0
2024-09-03 12:50:00,357.67,357.67,357.46,357.46,1697.0,356.0444,356.0444,355.8354,355.8354,1697.0
2024-09-03 12:55:00,357.6,357.6,357.39,357.4,2635.0,355.9747,355.9747,355.7657,355.7757,2635.0
2024-09-03 13:00:00,357.43,357.55,357.28,357.49,2970.0,355.8055,355.925,355.6562,355.8652,2970.0
2024-09-03 13:05:00,357.57,357.77,357.52,357.77,5314.0,355.9449,356.144,355.8951,356.144,5314.0
2024-09-03 13:10:00,357.65,357.65,357.13,357.21,3352.0,356.0245,356.0245,355.5069,355.5865,3352.0
2024-09-03 13:15:00,357.37,357.45,357.17,357.45,1091.0,355.7458,355.8254,355.5467,355.8254,1091.0
2024-09-03 13:20:00,357.49,358.02,357.43,357.92,856.0,355.8652,356.3928,355.8055,356.2933,856.0
2024-09-03 13:25:00,357.97,357.97,357.84,357.84,2130.0,356.3431,356.3431,356.2137,356.2137,2130.0
2024-09-03 13:30:00,357.86,357.89,357.25,357.27,2269.0,356.2336,356.2634,355.6263,355.6462,2269.0
2024-09-03 13:35:00,357.51,357.77,357.49,357.77,2705.0,355.8852,356.144,355.8652,356.144,2705.0
2024-09-03 13:40:00,357.65,357.65,357.08,357.2,9334.0,356.0245,356.0245,355.4571,355.5766,9334.0
2024-09-03 13:45:00,357.17,357.22,356.93,357.04,2320.0,355.5467,355.5965,355.3078,355.4173,2320.0
2024-09-03 13:50:00,357.16,357.16,356.97,356.97,462.0,355.5367,355.5367,355.3476,355.3476,462.0
2024-09-03 13:55:00,357.11,357.14,356.69,356.72,5490.0,355.487,355.5168,355.0689,355.0987,5490.0
2024-09-03 14:00:00,356.71,356.72,355.83,355.91,10794.0,355.0888,355.0987,354.2128,354.2924,10794.0
2024-09-03 14:05:00,356.01,356.07,355.77,355.78,11372.0,354.392,354.4517,354.1531,354.163,11372.0
2024-09-03 14:10:00,355.78,355.96,355.68,355.69,5394.0,354.163,354.3422,354.0635,354.0734,5394.0
2024-09-03 14:15:00,355.7,355.8,355.38,355.38,5491.0,354.0834,354.1829,353.7648,353.7648,5491.0
2024-09-03 14:20:00,355.68,355.68,355.19,355.3,2676.0,354.0635,354.0635,353.5757,353.6852,2676.0
2024-09-03 14:25:00,355.56,355.56,355.28,355.28,3038.0,353.944,353.944,353.6653,353.6653,3038.0
2024-09-03 14:30:00,355.31,356.05,355.3,355.92,23370.0,353.6952,354.4318,353.6852,354.3024,23370.0
2024-09-03 14:35:00,355.93,356.03,355.59,355.76,12314.0,354.3123,354.4119,353.9739,354.1431,12314.0
2024-09-03 14:40:00,355.71,355.75,355.39,355.39,19869.0,354.0933,354.1332,353.7748,353.7748,19869.0
2024-09-03 14:45:00,355.41,355.67,355.32,355.44,16797.0,353.7947,354.0535,353.7051,353.8246,16797.0
2024-09-03 14:50:00,355.47,355.53,355.17,355.21,20377.0,353.8544,353.9142,353.5558,353.5956,20377.0
2024-09-03 14:55:00,355.24,355.48,355.24,355.34,30382.0,353.6255,353.8644,353.6255,353.725,30382.0
2024-09-03 15:00:00,355.37,355.69,355.37,355.56,24410.0,353.7549,354.0734,353.7549,353.944,24410.0
2024-09-03 15:05:00,355.6,355.77,355.36,355.4,23237.0,353.9838,354.1531,353.7449,353.7847,23237.0
2024-09-03 15:10:00,355.4,355.71,355.33,355.57,23469.0,353.7847,354.0933,353.7151,353.954,23469.0
2024-09-03 15:15:00,355.54,355.54,355.32,355.41,25459.0,353.9241,353.9241,353.7051,353.7947,25459.0
2024-09-03 15:20:00,355.4,355.71,355.38,355.4,26205.0,353.7847,354.0933,353.7648,353.7847,26205.0
2024-09-03 15:25:00,355.4,355.42,354.96,355.17,40831.0,353.7847,353.8047,353.3467,353.5558,40831.0
2024-09-03 15:30:00,355.17,355.32,354.76,354.76,22938.0,353.5558,353.7051,353.1477,353.1477,22938.0
2024-09-03 15:35:00,354.64,354.65,354.22,354.3,33612.0,353.0282,353.0382,352.6101,352.6897,33612.0
2024-09-03 15:40:00,354.25,354.3,353.66,354.16,61866.0,352.64,352.6897,352.0527,352.5504,61866.0
2024-09-03 15:45:00,354.11,354.12,352.91,353.86,68546.0,352.5006,352.5106,351.3061,352.2517,68546.0
2024-09-03 15:50:00,353.9,354.29,353.73,354.14,85577.0,352.2916,352.6798,352.1223,352.5305,85577.0
2024-09-03 15:55:00,354.06,354.81,354.02,354.75,162017.0,352.4508,353.1974,352.411,353.1377,162017.0
2024-09-04 09:30:00,352.27,353.03,352.02,352.97,24177.0,350.669,351.4255,350.4201,351.3658,24177.0
2024-09-04 09:35:00,352.91,352.91,352.17,352.44,6802.0,351.3061,351.3061,350.5694,350.8382,6802.0
2024-09-04 09:40:00,352.41,353.8,352.28,353.35,10316.0,350.8083,352.192,350.6789,351.7441,10316.0
2024-09-04 09:45:00,353.29,354.1,353.29,354.07,16501.0,351.6843,352.4907,351.6843,352.4608,16501.0
2024-09-04 09:50:00,353.91,353.91,353.52,353.86,4334.0,352.3015,352.3015,351.9133,352.2517,4334.0
2024-09-04 09:55:00,354.07,354.07,353.38,353.65,26240.0,352.4608,352.4608,351.7739,352.0427,26240.0
2024-09-04 10:00:00,353.39,353.39,351.56,352.9,29171.0,351.7839,351.7839,349.9622,351.2961,29171.0
2024-09-04 10:05:00,352.68,353.87,352.28,353.58,5197.0,351.0771,352.2617,350.6789,351.973,5197.0
2024-09-04 10:10:00,353.68,354.2,353.02,353.45,6151.0,352.0726,352.5902,351.4156,351.8436,6151.0
2024-09-04 10:15:00,353.55,354.04,353.02,353.22,7267.0,351.9432,352.4309,351.4156,351.6147,7267.0
2024-09-04 10:20:00,353.32,353.65,353.02,353.65,11523.0,351.7142,352.0427,351.4156,352.0427,11523.0
2024-09-04 10:25:00,353.65,354.07,353.25,354.07,5626.0,352.0427,352.4608,351.6445,352.4608,5626.0
2024-09-04 10:30:00,354.07,354.94,354.03,354.85,10652.0,352.4608,353.3268,352.421,353.2372,10652.0
2024-09-04 10:35:00,354.84,355.19,354.56,355.06,22606.0,353.2273,353.5757,352.9486,353.4463,22606.0
2024-09-04 10:40:00,354.88,355.17,354.79,355.14,16947.0,353.2671,353.5558,353.1775,353.5259,16947.0
2024-09-04 10:45:00,354.98,355.18,354.65,354.77,24914.0,353.3667,353.5657,353.0382,353.1576,24914.0
2024-09-04 10:50:00,354.8,355.12,354.79,355.12,8118.0,353.1875,353.506,353.1775,353.506,8118.0
2024-09-04 10:55:00,355.12,355.79,355.12,355.78,5759.0,353.506,354.173,353.506,354.163,5759.0
2024-09-04 11:00:00,355.79,356.11,355.58,356.11,8242.0,354.173,354.4915,353.9639,354.4915,8242.0
2024-09-04 11:05:00,356.04,356.28,355.34,355.42,7915.0,354.4218,354.6607,353.725,353.8047,7915.0
2024-09-04 11:10:00,355.54,355.66,355.19,355.24,15181.0,353.9241,354.0436,353.5757,353.6255,15181.0
2024-09-04 11:15:00,355.22,355.37,354.89,355.28,16610.0,353.6056,353.7549,353.2771,353.6653,16610.0
2024-09-04 11:20:00,355.29,355.45,354.69,355.01,16023.0,353.6752,353.8345,353.078,353.3965,16023.0
2024-09-04 11:25:00,354.76,354.96,354.29,354.29,8590.0,353.1477,353.3467,352.6798,352.6798,8590.0
2024-09-04 11:30:00,354.33,354.43,353.71,354.21,33168.0,352.7196,352.8192,352.1024,352.6002,33168.0
2024-09-04 11:35:00,354.18,354.39,353.93,354.0,16805.0,352.5703,352.7793,352.3214,352.3911,16805.0
2024-09-04 11:40:00,354.0,354.1,353.7,354.01,37301.0,352.3911,352.4907,352.0925,352.4011,37301.0
2024-09-04 11:45:00,353.85,354.51,353.85,354.18,10533.0,352.2418,352.8988,352.2418,352.5703,10533.0
2024-09-04 11:50:00,354.18,354.63,354.14,354.53,10117.0,352.5703,353.0182,352.5305,352.9187,10117.0
2024-09-04 11:55:00,354.55,354.55,353.81,354.21,12691.0,352.9386,352.9386,352.202,352.6002,12691.0
2024-09-04 12:00:00,354.28,354.34,353.94,353.94,8503.0,352.6698,352.7296,352.3314,352.3314,8503.0
2024-09-04 12:05:00,353.9,354.09,353.81,354.09,1922.0,352.2916,352.4807,352.202,352.4807,1922.0
2024-09-04 12:10:00,354.37,354.37,353.91,353.91,1286.0,352.7594,352.7594,352.3015,352.3015,1286.0
2024-09-04 12:15:00,354.11,354.59,354.11,354.4,2325.0,352.5006,352.9784,352.5006,352.7893,2325.0
2024-09-04 12:20:00,354.39,354.86,354.32,354.83,11188.0,352.7793,353.2472,352.7097,353.2173,11188.0
2024-09-04 12:25:00,354.85,355.0,354.69,354.74,12700.0,353.2372,353.3866,353.078,353.1277,12700.0
2024-09-04 12:30:00,354.85,355.47,354.85,355.47,15647.0,353.2372,353.8544,353.2372,353.8544,15647.0
2024-09-04 12:35:00,355.46,355.65,355.39,355.39,2591.0,353.8445,354.0336,353.7748,353.7748,2591.0
2024-09-04 12:40:00,355.37,355.37,355.2,355.21,1178.0,353.7549,353.7549,353.5857,353.5956,1178.0
2024-09-04 12:45:00,354.76,354.9,354.4,354.55,1882.0,353.1477,353.287,352.7893,352.9386,1882.0
2024-09-04 12:50:00,354.66,355.1,354.63,354.88,2152.0,353.0481,353.4861,353.0182,353.2671,2152.0
2024-09-04 12:55:00,354.92,355.14,354.89,355.09,2651.0,353.3069,353.5259,353.2771,353.4762,2651.0
2024-09-04 13:00:00,355.05,355.05,354.87,354.87,550.0,353.4363,353.4363,353.2572,353.2572,550.0
2024-09-04 13:05:00,354.76,355.07,354.68,354.9,3849.0,353.1477,353.4562,353.068,353.287,3849.0
2024-09-04 13:10:00,354.94,355.2,354.67,354.67,4682.0,353.3268,353.5857,353.0581,353.0581,4682.0
2024-09-04 13:15:00,354.83,354.87,354.49,354.87,1990.0,353.2173,353.2572,352.8789,353.2572,1990.0
2024-09-04 13:20:00,355.06,355.13,354.83,354.83,1700.0,353.4463,353.516,353.2173,353.2173,1700.0
2024-09-04 13:25:00,354.63,354.66,354.39,354.39,1400.0,353.0182,353.0481,352.7793,352.7793,1400.0
2024-09-04 13:30:00,354.32,354.56,354.32,354.55,5057.0,352.7097,352.9486,352.7097,352.9386,5057.0
2024-09-04 13:35:00,354.5,354.77,354.5,354.56,2240.0,352.8888,353.1576,352.8888,352.9486,2240.0
2024-09-04 13:40:00,354.69,354.78,354.36,354.36,515.0,353.078,353.1676,352.7495,352.7495,515.0
2024-09-04 13:45:00,354.47,354.85,354.47,354.61,2141.0,352.859,353.2372,352.859,352.9983,2141.0
2024-09-04 13:50:00,354.63,354.63,354.31,354.41,1334.0,353.0182,353.0182,352.6997,352.7992,1334.0
2024-09-04 13:55:00,354.43,354.49,354.29,354.3,3581.0,352.8192,352.8789,352.6798,352.6897,3581.0
2024-09-04 14:00:00,354.3,354.43,354.14,354.19,3375.0,352.6897,352.8192,352.5305,352.5802,3375.0
2024-09-04 14:05:00,354.09,354.49,354.02,354.3,8042.0,352.4807,352.8789,352.411,352.6897,8042.0
2024-09-04 14:10:00,354.45,354.52,354.2,354.48,2416.0,352.8391,352.9087,352.5902,352.8689,2416.0
2024-09-04 14:15:00,354.6,354.6,354.0,354.0,5326.0,352.9884,352.9884,352.3911,352.3911,5326.0
2024-09-04 14:20:00,353.87,354.26,353.84,354.26,5274.0,352.2617,352.6499,352.2318,352.6499,5274.0
2024-09-04 14:25:00,354.33,354.51,354.33,354.37,2618.0,352.7196,352.8988,352.7196,352.7594,2618.0
2024-09-04 14:30:00,354.23,354.63,354.01,354.03,3074.0,352.6201,353.0182,352.4011,352.421,3074.0
2024-09-04 14:35:00,353.95,353.95,353.39,353.57,6155.0,352.3413,352.3413,351.7839,351.9631,6155.0
2024-09-04 14:40:00,353.54,353.75,353.54,353.6,2122.0,351.9332,352.1422,351.9332,351.9929,2122.0
2024-09-04 14:45:00,353.42,353.53,353.39,353.42,7243.0,351.8137,351.9232,351.7839,351.8137,7243.0
2024-09-04 14:50:00,353.43,353.45,353.17,353.45,5916.0,351.8237,351.8436,351.5649,351.8436,5916.0
2024-09-04 14:55:00,353.49,353.6,353.04,353.08,3677.0,351.8834,351.9929,351.4355,351.4753,3677.0
2024-09-04 15:00:00,353.07,353.24,352.86,352.94,6082.0,351.4653,351.6346,351.2563,351.3359,6082.0
2024-09-04 15:05:00,352.96,352.97,352.64,352.77,5809.0,351.3558,351.3658,351.0373,351.1667,5809.0
2024-09-04 15:10:00,352.7,352.92,352.54,352.73,15521.0,351.097,351.316,350.9377,351.1269,15521.0
2024-09-04 15:15:00,352.87,353.05,352.74,352.81,5003.0,351.2662,351.4454,351.1368,351.2065,5003.0
2024-09-04 15:20:00,352.88,353.35,352.88,353.27,4331.0,351.2762,351.7441,351.2762,351.6644,4331.0
2024-09-04 15:25:00,353.21,353.45,352.99,353.45,4742.0,351.6047,351.8436,351.3857,351.8436,4742.0
2024-09-04 15:30:00,353.54,353.65,353.25,353.37,4215.0,351.9332,352.0427,351.6445,351.764,4215.0
2024-09-04 15:35:00,353.46,353.56,353.16,353.52,4269.0,351.8536,351.9531,351.5549,351.9133,4269.0
2024-09-04 15:40:00,353.5,354.06,353.5,354.06,9245.0,351.8934,352.4508,351.8934,352.4508,9245.0
2024-09-04 15:45:00,353.92,353.96,353.61,353.92,8479.0,352.3115,352.3513,352.0029,352.3115,8479.0
2024-09-04 15:50:00,353.87,354.65,353.62,353.92,19135.0,352.2617,353.0382,352.0128,352.3115,19135.0
2024-09-04 15:55:00,353.84,354.35,353.51,353.57,179412.0,352.2318,352.7395,351.9033,351.9631,179412.0
2024-09-05 09:30:00,352.58,354.62,352.58,354.36,38696.0,350.9776,353.0083,350.9776,352.7495,38696.0
2024-09-05 09:35:00,354.72,355.98,354.72,355.39,3019.0,353.1078,354.3621,353.1078,353.7748,3019.0
2024-09-05 09:40:00,355.61,355.63,354.79,354.94,20513.0,353.9938,354.0137,353.1775,353.3268,20513.0
2024-09-05 09:45:00,355.6,355.6,354.54,354.96,7237.0,353.9838,353.9838,352.9287,353.3467,7237.0
2024-09-05 09:50:00,355.03,355.68,354.8,355.62,4337.0,353.4164,354.0635,353.1875,354.0037,4337.0
2024-09-05 09:55:00,355.73,356.19,355.45,355.88,14157.0,354.1132,354.5712,353.8345,354.2626,14157.0
2024-09-05 10:00:00,356.42,357.02,356.3,356.85,30781.0,354.8001,355.3974,354.6807,355.2282,30781.0
2024-09-05 10:05:00,356.96,356.96,356.26,356.26,11045.0,355.3377,355.3377,354.6408,354.6408,11045.0
2024-09-05 10:10:00,356.58,356.58,355.58,355.78,3353.0,354.9594,354.9594,353.9639,354.163,3353.0
2024-09-05 10:15:00,355.61,356.17,355.51,356.05,31899.0,353.9938,354.5512,353.8942,354.4318,31899.0
2024-09-05 10:20:00,356.27,357.46,356.27,357.46,5200.0,354.6508,355.8354,354.6508,355.8354,5200.0
2024-09-05 10:25:00,357.59,357.72,357.03,357.03,3827.0,355.9648,356.0942,355.4073,355.4073,3827.0
2024-09-05 10:30:00,357.11,357.48,356.66,356.74,3159.0,355.487,355.8553,355.039,355.1187,3159.0
2024-09-05 10:35:00,356.97,357.28,356.94,357.28,2032.0,355.3476,355.6562,355.3177,355.6562,2032.0
2024-09-05 10:40:00,356.89,357.07,356.45,356.45,2161.0,355.268,355.4472,354.83,354.83,2161.0
2024-09-05 10:45:00,356.36,356.36,355.25,355.37,6260.0,354.7404,354.7404,353.6354,353.7549,6260.0
2024-09-05 10:50:00,355.29,355.46,355.02,355.4,8355.0,353.6752,353.8445,353.4065,353.7847,8355.0
2024-09-05 10:55:00,355.32,355.44,354.83,354.83,4524.0,353.7051,353.8246,353.2173,353.2173,4524.0
2024-09-05 11:00:00,354.71,354.75,353.82,354.27,13720.0,353.0979,353.1377,352.2119,352.6599,13720.0
2024-09-05 11:05:00,354.31,354.63,354.3,354.59,2170.0,352.6997,353.0182,352.6897,352.9784,2170.0
2024-09-05 11:10:00,354.84,354.84,353.86,353.9,4953.0,353.2273,353.2273,352.2517,352.2916,4953.0
2024-09-05 11:15:00,354.13,354.42,353.96,354.16,1152.0,352.5205,352.8092,352.3513,352.5504,1152.0
2024-09-05 11:20:00,354.12,354.15,353.36,353.54,15716.0,352.5106,352.5404,351.754,351.9332,15716.0
2024-09-05 11:25:00,353.58,353.58,352.7,352.77,17800.0,351.973,351.973,351.097,351.1667,17800.0
2024-09-05 11:30:00,352.81,352.88,352.34,352.57,4652.0,351.2065,351.2762,350.7387,350.9676,4652.0
2024-09-05 11:35:00,353.11,353.16,352.93,352.95,6327.0,351.5052,351.5549,351.326,351.3459,6327.0
2024-09-05 11:40:00,353.08,353.08,352.82,352.85,4216.0,351.4753,351.4753,351.2165,351.2463,4216.0
2024-09-05 11:45:00,352.89,353.16,352.8,352.8,5968.0,351.2862,351.5549,351.1966,351.1966,5968.0
2024-09-05 11:50:00,352.58,353.1,352.55,352.85,12327.0,350.9776,351.4952,350.9477,351.2463,12327.0
2024-09-05 11:55:00,352.91,352.91,352.37,352.51,13375.0,351.3061,351.3061,350.7685,350.9079,13375.0
2024-09-05 12:00:00,352.72,353.31,352.66,353.02,12995.0,351.1169,351.7042,351.0572,351.4156,12995.0
2024-09-05 12:05:00,353.09,353.4,353.09,353.39,1669.0,351.4852,351.7938,351.4852,351.7839,1669.0
2024-09-05 12:10:00,353.15,353.15,352.88,352.88,556.0,351.545,351.545,351.2762,351.2762,556.0
2024-09-05 12:15:00,352.92,353.03,352.59,352.96,4160.0,351.316,351.4255,350.9875,351.3558,4160.0
2024-09-05 12:20:00,352.92,353.41,352.92,353.38,2699.0,351.316,351.8038,351.316,351.7739,2699.0
2024-09-05 12:25:00,353.64,353.64,353.47,353.63,17126.0,352.0327,352.0327,351.8635,352.0228,17126.0
2024-09-05 12:30:00,353.7,353.7,353.47,353.53,33960.0,352.0925,352.0925,351.8635,351.9232,33960.0
2024-09-05 12:35:00,353.66,353.71,353.5,353.54,27625.0,352.0527,352.1024,351.8934,351.9332,27625.0
2024-09-05 12:40:00,353.56,354.0,353.56,353.8,48356.0,351.9531,352.3911,351.9531,352.192,48356.0
2024-09-05 12:45:00,353.72,353.72,353.49,353.67,5950.0,352.1124,352.1124,351.8834,352.0626,5950.0
2024-09-05 12:50:00,353.3,353.38,353.3,353.38,550.0,351.6943,351.7739,351.6943,351.7739,550.0
2024-09-05 12:55:00,353.29,353.85,353.29,353.48,1896.0,351.6843,352.2418,351.6843,351.8735,1896.0
2024-09-05 13:00:00,353.54,353.78,353.51,353.51,1398.0,351.9332,352.1721,351.9033,351.9033,1398.0
2024-09-05 13:05:00,353.28,353.49,353.03,353.19,2382.0,351.6744,351.8834,351.4255,351.5848,2382.0
2024-09-05 13:10:00,353.22,353.51,353.22,353.26,1220.0,351.6147,351.9033,351.6147,351.6545,1220.0
2024-09-05 13:15:00,353.14,353.28,352.82,353.28,834.0,351.535,351.6744,351.2165,351.6744,834.0
2024-09-05 13:20:00,353.28,353.28,353.13,353.25,1487.0,351.6744,351.6744,351.5251,351.6445,1487.0
2024-09-05 13:25:00,353.31,353.31,352.82,352.82,1005.0,351.7042,351.7042,351.2165,351.2165,1005.0
2024-09-05 13:30:00,352.67,353.07,352.67,353.07,2908.0,351.0672,351.4653,351.0672,351.4653,2908.0
2024-09-05 13:35:00,353.14,353.68,353.09,353.4,3421.0,351.535,352.0726,351.4852,351.7938,3421.0
2024-09-05 13:40:00,353.48,354.24,353.47,354.24,1697.0,351.8735,352.63,351.8635,352.63,1697.0
2024-09-05 13:45:00,354.26,354.88,354.25,354.6,4915.0,352.6499,353.2671,352.64,352.9884,4915.0
2024-09-05 13:50:00,354.66,354.77,354.52,354.61,3705.0,353.0481,353.1576,352.9087,352.9983,3705.0
2024-09-05 13:55:00,354.63,354.99,354.63,354.98,15242.0,353.0182,353.3766,353.0182,353.3667,15242.0
2024-09-05 14:00:00,355.07,355.16,354.61,354.9,10912.0,353.4562,353.5458,352.9983,353.287,10912.0
2024-09-05 14:05:00,354.76,354.97,354.7,354.79,4750.0,353.1477,353.3567,353.0879,353.1775,4750.0
2024-09-05 14:10:00,354.81,354.95,354.61,354.61,8889.0,353.1974,353.3368,352.9983,352.9983,8889.0
2024-09-05 14:15:00,354.6,355.03,354.54,354.79,6148.0,352.9884,353.4164,352.9287,353.1775,6148.0
2024-09-05 14:20:00,354.88,355.0,354.59,354.64,8982.0,353.2671,353.3866,352.9784,353.0282,8982.0
2024-09-05 14:25:00,354.55,354.55,354.36,354.53,6964.0,352.9386,352.9386,352.7495,352.9187,6964.0
2024-09-05 14:30:00,354.54,354.76,354.54,354.56,15128.0,352.9287,353.1477,352.9287,352.9486,15128.0
2024-09-05 14:35:00,354.54,354.83,354.54,354.7,4327.0,352.9287,353.2173,352.9287,353.0879,4327.0
2024-09-05 14:40:00,354.7,354.76,354.48,354.55,1854.0,353.0879,353.1477,352.8689,352.9386,1854.0
2024-09-05 14:45:00,354.7,354.94,354.66,354.93,9632.0,353.0879,353.3268,353.0481,353.3169,9632.0
2024-09-05 14:50:00,354.93,355.28,354.85,354.86,7292.0,353.3169,353.6653,353.2372,353.2472,7292.0
2024-09-05 14:55:00,354.87,354.87,354.52,354.52,1181.0,353.2572,353.2572,352.9087,352.9087,1181.0
2024-09-05 15:00:00,354.49,354.54,354.23,354.43,3244.0,352.8789,352.9287,352.6201,352.8192,3244.0
2024-09-05 15:05:00,354.46,354.46,354.24,354.26,2773.0,352.849,352.849,352.63,352.6499,2773.0
2024-09-05 15:10:00,354.24,354.34,354.03,354.03,1209.0,352.63,352.7296,352.421,352.421,1209.0
2024-09-05 15:15:00,353.9,353.93,353.0,353.56,10242.0,352.2916,352.3214,351.3957,351.9531,10242.0
2024-09-05 15:20:00,353.53,353.62,353.38,353.62,2933.0,351.9232,352.0128,351.7739,352.0128,2933.0
2024-09-05 15:25:00,353.82,353.91,353.79,353.91,2455.0,352.2119,352.3015,352.1821,352.3015,2455.0
2024-09-05 15:30:00,354.02,354.69,354.02,354.69,11945.0,352.411,353.078,352.411,353.078,11945.0
2024-09-05 15:35:00,354.6,354.6,354.0,354.0,9625.0,352.9884,352.9884,352.3911,352.3911,9625.0
2024-09-05 15:40:00,353.86,353.94,353.21,353.28,9724.0,352.2517,352.3314,351.6047,351.6744,9724.0
2024-09-05 15:45:00,353.29,353.57,353.11,353.57,104670.0,351.6843,351.9631,351.5052,351.9631,104670.0
2024-09-05 15:50:00,353.72,353.72,353.0,353.52,34216.0,352.1124,352.1124,351.3957,351.9133,34216.0
2024-09-05 15:55:00,353.42,354.23,353.38,354.23,72198.0,351.8137,352.6201,351.7739,352.6201,72198.0
2024-09-06 09:30:00,354.8,355.34,354.51,354.83,12038.0,353.1875,353.725,352.8988,353.2173,12038.0
2024-09-06 09:35:00,354.96,354.96,352.84,352.84,7867.0,353.3467,353.3467,351.2364,351.2364,7867.0
2024-09-06 09:40:00,352.85,353.7,352.07,353.4,21663.0,351.2463,352.0925,350.4699,351.7938,21663.0
2024-09-06 09:45:00,353.61,354.02,353.19,353.21,41287.0,352.0029,352.411,351.5848,351.6047,41287.0
2024-09-06 09:50:00,353.14,353.14,352.08,352.08,10879.0,351.535,351.535,350.4798,350.4798,10879.0
2024-09-06 09:55:00,352.21,352.66,351.56,351.56,15196.0,350.6092,351.0572,349.9622,349.9622,15196.0
2024-09-06 10:00:00,351.15,351.83,350.93,351.61,10574.0,349.5541,350.231,349.3351,350.012,10574.0
2024-09-06 10:05:00,351.96,352.12,351.31,351.81,12183.0,350.3604,350.5197,349.7133,350.2111,12183.0
2024-09-06 10:10:00,351.59,351.97,350.93,351.03,10742.0,349.9921,350.3703,349.3351,349.4346,10742.0
2024-09-06 10:15:00,351.42,351.46,350.87,351.46,8153.0,349.8228,349.8627,349.2753,349.8627,8153.0
2024-09-06 10:20:00,351.48,351.48,350.27,350.27,23449.0,349.8826,349.8826,348.6781,348.6781,23449.0
2024-09-06 10:25:00,350.26,350.26,349.41,349.43,20246.0,348.6681,348.6681,347.822,347.8419,20246.0
2024-09-06 10:30:00,349.4,349.68,348.76,348.76,13141.0,347.812,348.0907,347.1749,347.1749,13141.0
2024-09-06 10:35:00,348.68,349.16,348.64,348.94,26788.0,347.0953,347.5731,347.0555,347.3541,26788.0
2024-09-06 10:40:00,348.89,348.89,347.67,347.68,19680.0,347.3043,347.3043,346.0899,346.0998,19680.0
2024-09-06 10:45:00,347.61,347.92,347.48,347.48,12832.0,346.0301,346.3387,345.9007,345.9007,12832.0
2024-09-06 10:50:00,347.39,347.63,347.06,347.14,9507.0,345.8111,346.0501,345.4826,345.5623,9507.0
2024-09-06 10:55:00,346.93,347.34,346.88,347.26,4120.0,345.3532,345.7614,345.3035,345.6817,4120.0
2024-09-06 11:00:00,347.31,349.37,347.31,348.27,5811.0,345.7315,347.7822,345.7315,346.6871,5811.0
2024-09-06 11:05:00,347.81,347.98,347.3,347.32,2551.0,346.2292,346.3985,345.7216,345.7415,2551.0
2024-09-06 11:10:00,347.44,347.75,347.21,347.7,4757.0,345.8609,346.1695,345.632,346.1197,4757.0
2024-09-06 11:15:00,347.58,347.65,346.32,346.55,32407.0,346.0003,346.07,344.746,344.975,32407.0
2024-09-06 11:20:00,346.47,347.28,346.47,347.0,16393.0,344.8953,345.7016,344.8953,345.4229,16393.0
2024-09-06 11:25:00,346.92,347.01,346.64,346.71,9616.0,345.3433,345.4329,345.0646,345.1342,9616.0
2024-09-06 11:30:00,346.86,347.62,346.86,347.21,12859.0,345.2836,346.0401,345.2836,345.632,12859.0
2024-09-06 11:35:00,347.01,347.07,346.68,346.85,5264.0,345.4329,345.4926,345.1044,345.2736,5264.0
2024-09-06 11:40:00,346.83,346.94,346.47,346.51,7826.0,345.2537,345.3632,344.8953,344.9351,7826.0
2024-09-06 11:45:00,346.56,346.56,346.06,346.36,8485.0,344.9849,344.9849,344.4872,344.7858,8485.0
2024-09-06 11:50:00,346.31,346.4,345.82,346.36,17332.0,344.7361,344.8256,344.2483,344.7858,17332.0
2024-09-06 11:55:00,346.45,346.66,346.06,346.13,13877.0,344.8754,345.0845,344.4872,344.5569,13877.0
2024-09-06 12:00:00,346.12,346.32,345.87,345.97,11077.0,344.5469,344.746,344.2981,344.3976,11077.0
2024-09-06 12:05:00,345.92,346.39,345.81,346.17,8762.0,344.3478,344.8157,344.2383,344.5967,8762.0
2024-09-06 12:10:00,346.24,346.38,345.95,346.11,10658.0,344.6664,344.8057,344.3777,344.537,10658.0
2024-09-06 12:15:00,346.15,346.21,345.81,345.92,10941.0,344.5768,344.6365,344.2383,344.3478,10941.0
2024-09-06 12:20:00,346.01,346.28,345.81,346.19,13553.0,344.4374,344.7062,344.2383,344.6166,13553.0
2024-09-06 12:25:00,346.19,346.29,345.63,345.64,10420.0,344.6166,344.7161,344.0591,344.0691,10420.0
2024-09-06 12:30:00,345.76,346.29,345.6,346.21,11999.0,344.1886,344.7161,344.0293,344.6365,11999.0
2024-09-06 12:35:00,346.26,346.54,346.09,346.09,5640.0,344.6863,344.965,344.5171,344.5171,5640.0
2024-09-06 12:40:00,345.96,346.11,345.77,346.11,3232.0,344.3876,344.537,344.1985,344.537,3232.0
2024-09-06 12:45:00,346.21,346.21,345.52,345.62,13542.0,344.6365,344.6365,343.9496,344.0492,13542.0
2024-09-06 12:50:00,345.68,345.69,345.41,345.54,8622.0,344.1089,344.1189,343.8401,343.9696,8622.0
2024-09-06 12:55:00,345.52,345.96,345.39,345.79,21457.0,343.9496,344.3876,343.8202,344.2184,21457.0
2024-09-06 13:00:00,345.75,346.22,345.59,346.18,9835.0,344.1786,344.6465,344.0193,344.6066,9835.0
2024-09-06 13:05:00,346.05,346.71,345.95,346.71,13616.0,344.4772,345.1342,344.3777,345.1342,13616.0
2024-09-06 13:10:00,346.61,346.89,346.61,346.88,2701.0,345.0347,345.3134,345.0347,345.3035,2701.0
2024-09-06 13:15:00,346.91,346.91,346.75,346.79,500.0,345.3333,345.3333,345.1741,345.2139,500.0
2024-09-06 13:20:00,346.73,347.37,346.73,347.33,26766.0,345.1541,345.7912,345.1541,345.7514,26766.0
2024-09-06 13:25:00,347.34,347.44,346.6,346.61,2410.0,345.7614,345.8609,345.0247,345.0347,2410.0
2024-09-06 13:30:00,346.44,346.59,346.23,346.23,3435.0,344.8655,345.0148,344.6564,344.6564,3435.0
2024-09-06 13:35:00,346.37,346.37,345.95,346.0,27837.0,344.7958,344.7958,344.3777,344.4275,27837.0
2024-09-06 13:40:00,345.98,346.04,345.66,345.79,50283.0,344.4076,344.4673,344.089,344.2184,50283.0
2024-09-06 13:45:00,345.82,345.88,345.69,345.83,3400.0,344.2483,344.308,344.1189,344.2582,3400.0
2024-09-06 13:50:00,345.78,346.05,345.76,346.01,3990.0,344.2085,344.4772,344.1886,344.4374,3990.0
2024-09-06 13:55:00,346.26,346.34,346.12,346.13,10529.0,344.6863,344.7659,344.5469,344.5569,10529.0
2024-09-06 14:00:00,346.3,346.31,345.73,345.74,1367.0,344.7261,344.7361,344.1587,344.1686,1367.0
2024-09-06 14:05:00,345.7,345.77,345.56,345.74,3300.0,344.1288,344.1985,343.9895,344.1686,3300.0
2024-09-06 14:10:00,345.65,345.96,345.61,345.81,7251.0,344.0791,344.3876,344.0392,344.2383,7251.0
2024-09-06 14:15:00,345.81,345.94,345.5,345.61,11948.0,344.2383,344.3677,343.9297,344.0392,11948.0
2024-09-06 14:20:00,345.71,345.88,345.36,345.36,5266.0,344.1388,344.308,343.7904,343.7904,5266.0
2024-09-06 14:25:00,345.62,345.75,345.3,345.73,10054.0,344.0492,344.1786,343.7306,344.1587,10054.0
2024-09-06 14:30:00,345.73,345.87,345.54,345.54,6253.0,344.1587,344.2981,343.9696,343.9696,6253.0
2024-09-06 14:35:00,345.65,345.77,345.5,345.74,326290.0,344.0791,344.1985,343.9297,344.1686,326290.0
2024-09-06 14:40:00,345.73,346.21,345.69,346.2,10637.0,344.1587,344.6365,344.1189,344.6266,10637.0
2024-09-06 14:45:00,345.88,346.08,345.78,346.07,2664.0,344.308,344.5071,344.2085,344.4971,2664.0
2024-09-06 14:50:00,346.13,346.18,345.78,346.14,5689.0,344.5569,344.6066,344.2085,344.5668,5689.0
2024-09-06 14:55:00,346.18,346.46,346.18,346.32,7746.0,344.6066,344.8854,344.6066,344.746,7746.0
2024-09-06 15:00:00,346.32,346.79,346.32,346.79,8516.0,344.746,345.2139,344.746,345.2139,8516.0
2024-09-06 15:05:00,346.83,346.95,346.66,346.94,5833.0,345.2537,345.3731,345.0845,345.3632,5833.0
2024-09-06 15:10:00,346.94,347.09,346.74,346.74,3555.0,345.3632,345.5125,345.1641,345.1641,3555.0
2024-09-06 15:15:00,346.81,346.97,346.73,346.75,3547.0,345.2338,345.3931,345.1541,345.1741,3547.0
2024-09-06 15:20:00,346.89,347.07,346.65,346.82,10383.0,345.3134,345.4926,345.0745,345.2437,10383.0
2024-09-06 15:25:00,346.98,347.37,346.96,347.07,5860.0,345.403,345.7912,345.3831,345.4926,5860.0
2024-09-06 15:30:00,346.97,347.06,346.82,346.94,1735.0,345.3931,345.4826,345.2437,345.3632,1735.0
2024-09-06 15:35:00,347.02,347.02,346.33,346.33,2377.0,345.4428,345.4428,344.756,344.756,2377.0
2024-09-06 15:40:00,346.51,346.69,346.4,346.46,5212.0,344.9351,345.1143,344.8256,344.8854,5212.0
2024-09-06 15:45:00,346.49,347.2,346.49,347.2,19310.0,344.9152,345.622,344.9152,345.622,19310.0
2024-09-06 15:50:00,347.22,347.34,345.98,346.2,44285.0,345.6419,345.7614,344.4076,344.6266,44285.0
2024-09-06 15:55:00,346.16,346.21,345.59,346.21,187483.0,344.5867,344.6365,344.0193,344.6365,187483.0
2024-09-09 09:30:00,349.3,350.41,349.14,350.33,23481.0,347.7125,348.8174,347.5532,348.7378,23481.0
2024-09-09 09:35:00,350.35,350.47,350.02,350.36,8197.0,348.7577,348.8772,348.4292,348.7677,8197.0
2024-09-09 09:40:00,350.16,350.21,349.79,349.91,12181.0,348.5686,348.6183,348.2002,348.3197,12181.0
2024-09-09 09:45:00,349.9,350.0,349.6,349.75,7425.0,348.3097,348.4093,348.0111,348.1604,7425.0
2024-09-09 09:50:00,349.95,350.32,349.85,349.85,11171.0,348.3595,348.7278,348.26,348.26,11171.0
2024-09-09 09:55:00,349.91,350.43,349.91,350.24,2784.0,348.3197,348.8373,348.3197,348.6482,2784.0
2024-09-09 10:00:00,350.13,350.33,350.09,350.19,1848.0,348.5387,348.7378,348.4989,348.5984,1848.0
2024-09-09 10:05:00,349.94,350.18,349.72,350.13,4342.0,348.3496,348.5885,348.1306,348.5387,4342.0
2024-09-09 10:10:00,350.49,350.89,350.44,350.67,4187.0,348.8971,349.2952,348.8473,349.0762,4187.0
2024-09-09 10:15:00,350.62,350.63,349.54,349.61,106170.0,349.0265,349.0364,347.9514,348.0211,106170.0
2024-09-09 10:20:00,349.64,349.72,349.31,349.4,6225.0,348.0509,348.1306,347.7224,347.812,6225.0
2024-09-09 10:25:00,349.42,349.42,348.96,349.16,3171.0,347.8319,347.8319,347.374,347.5731,3171.0
2024-09-09 10:30:00,348.96,348.96,348.08,348.4,11435.0,347.374,347.374,346.498,346.8166,11435.0
2024-09-09 10:35:00,348.36,348.5,347.83,347.96,5981.0,346.7767,346.9161,346.2491,346.3786,5981.0
2024-09-09 10:40:00,347.96,348.17,347.74,347.78,13356.0,346.3786,346.5876,346.1596,346.1994,13356.0
2024-09-09 10:45:00,347.78,347.93,347.37,347.93,40480.0,346.1994,346.3487,345.7912,346.3487,40480.0
2024-09-09 10:50:00,347.86,348.23,347.82,347.96,10380.0,346.279,346.6473,346.2392,346.3786,10380.0
2024-09-09 10:55:00,348.15,348.25,347.19,347.19,9033.0,346.5677,346.6672,345.6121,345.6121,9033.0
2024-09-09 11:00:00,347.02,347.72,347.02,347.56,12599.0,345.4428,346.1396,345.4428,345.9804,12599.0
2024-09-09 11:05:00,347.53,347.79,347.36,347.62,6037.0,345.9505,346.2093,345.7813,346.0401,6037.0
2024-09-09 11:10:00,347.42,347.42,346.87,347.03,2640.0,345.841,345.841,345.2935,345.4528,2640.0
2024-09-09 11:15:00,346.93,347.19,346.92,347.16,7721.0,345.3532,345.6121,345.3433,345.5822,7721.0
2024-09-09 11:20:00,347.28,347.53,347.14,347.4,2500.0,345.7016,345.9505,345.5623,345.8211,2500.0
2024-09-09 11:25:00,347.53,347.99,347.46,347.98,2265.0,345.9505,346.4084,345.8808,346.3985,2265.0
2024-09-09 11:30:00,348.09,348.62,348.07,348.55,9837.0,346.508,347.0356,346.4881,346.9659,9837.0
2024-09-09 11:35:00,348.55,348.74,348.55,348.74,2914.0,346.9659,347.155,346.9659,347.155,2914.0
2024-09-09 11:40:00,348.76,348.99,348.64,348.68,3499.0,347.1749,347.4039,347.0555,347.0953,3499.0
2024-09-09 11:45:00,348.71,349.06,348.71,349.04,2756.0,347.1252,347.4736,347.1252,347.4537,2756.0
2024-09-09 11:50:00,349.05,349.12,348.91,349.12,3419.0,347.4636,347.5333,347.3242,347.5333,3419.0
2024-09-09 11:55:00,349.25,349.62,349.24,349.62,10669.0,347.6627,348.031,347.6527,348.031,10669.0
2024-09-09 12:00:00,349.62,350.0,349.41,349.9,2560.0,348.031,348.4093,347.822,348.3097,2560.0
2024-09-09 12:05:00,349.88,349.88,349.43,349.56,2817.0,348.2898,348.2898,347.8419,347.9713,2817.0
2024-09-09 12:10:00,349.69,349.81,349.51,349.51,2905.0,348.1007,348.2202,347.9215,347.9215,2905.0
2024-09-09 12:15:00,349.51,349.78,349.45,349.78,2669.0,347.9215,348.1903,347.8618,348.1903,2669.0
2024-09-09 12:20:00,349.89,349.99,349.79,349.87,3349.0,348.2998,348.3993,348.2002,348.2799,3349.0
2024-09-09 12:25:00,349.9,350.19,349.89,350.1,18909.0,348.3097,348.5984,348.2998,348.5088,18909.0
2024-09-09 12:30:00,350.07,350.27,350.06,350.16,2027.0,348.479,348.6781,348.469,348.5686,2027.0
2024-09-09 12:35:00,350.23,350.23,350.15,350.15,1575.0,348.6382,348.6382,348.5586,348.5586,1575.0
2024-09-09 12:40:00,350.09,350.55,350.08,350.31,31797.0,348.4989,348.9568,348.4889,348.7179,31797.0
2024-09-09 12:45:00,350.44,350.51,350.38,350.41,3080.0,348.8473,348.917,348.7876,348.8174,3080.0
2024-09-09 12:50:00,350.49,350.72,350.48,350.72,1864.0,348.8971,349.126,348.8871,349.126,1864.0
2024-09-09 12:55:00,350.66,350.67,350.49,350.51,1782.0,349.0663,349.0762,348.8971,348.917,1782.0
2024-09-09 13:00:00,350.66,350.66,350.34,350.37,621.0,349.0663,349.0663,348.7477,348.7776,621.0
2024-09-09 13:05:00,350.57,350.83,350.57,350.83,2197.0,348.9767,349.2355,348.9767,349.2355,2197.0
2024-09-09 13:10:00,350.8,350.85,350.61,350.61,13232.0,349.2057,349.2554,349.0165,349.0165,13232.0
2024-09-09 13:15:00,350.59,350.91,350.56,350.84,5180.0,348.9966,349.3152,348.9667,349.2455,5180.0
2024-09-09 13:20:00,350.6,350.65,350.6,350.61,5257.0,349.0066,349.0563,349.0066,349.0165,5257.0
2024-09-09 13:25:00,350.59,350.71,350.59,350.66,2387.0,348.9966,349.1161,348.9966,349.0663,2387.0
2024-09-09 13:30:00,350.64,350.64,349.96,350.12,6254.0,349.0464,349.0464,348.3695,348.5287,6254.0
2024-09-09 13:35:00,350.05,350.47,350.05,350.41,3560.0,348.4591,348.8772,348.4591,348.8174,3560.0
2024-09-09 13:40:00,350.42,350.42,349.52,349.52,1324.0,348.8274,348.8274,347.9315,347.9315,1324.0
2024-09-09 13:45:00,349.57,349.94,349.57,349.83,1952.0,347.9812,348.3496,347.9812,348.2401,1952.0
2024-09-09 13:50:00,349.96,349.96,349.81,349.95,1147.0,348.3695,348.3695,348.2202,348.3595,1147.0
2024-09-09 13:55:00,349.63,349.64,349.15,349.15,2457.0,348.041,348.0509,347.5632,347.5632,2457.0
2024-09-09 14:00:00,349.23,349.24,348.69,348.78,3463.0,347.6428,347.6527,347.1052,347.1948,3463.0
2024-09-09 14:05:00,348.65,348.85,348.64,348.64,2757.0,347.0654,347.2645,347.0555,347.0555,2757.0
2024-09-09 14:10:00,348.8,348.83,348.55,348.55,3126.0,347.2147,347.2446,346.9659,346.9659,3126.0
2024-09-09 14:15:00,348.53,348.86,348.45,348.77,13500.0,346.946,347.2745,346.8663,347.1849,13500.0
2024-09-09 14:20:00,348.79,348.8,348.43,348.73,4681.0,347.2048,347.2147,346.8464,347.1451,4681.0
2024-09-09 14:25:00,348.67,348.93,348.36,348.48,3058.0,347.0853,347.3442,346.7767,346.8962,3058.0
2024-09-09 14:30:00,348.16,348.6,348.16,348.59,10953.0,346.5776,347.0157,346.5776,347.0057,10953.0
2024-09-09 14:35:00,348.6,348.65,347.89,347.9,5952.0,347.0157,347.0654,346.3089,346.3188,5952.0
2024-09-09 14:40:00,347.89,348.55,347.88,348.55,8726.0,346.3089,346.9659,346.2989,346.9659,8726.0
2024-09-09 14:45:00,348.61,348.68,348.55,348.68,2010.0,347.0256,347.0953,346.9659,347.0953,2010.0
2024-09-09 14:50:00,348.69,348.81,348.55,348.55,3794.0,347.1052,347.2247,346.9659,346.9659,3794.0
2024-09-09 14:55:00,348.47,348.64,348.46,348.62,4017.0,346.8862,347.0555,346.8763,347.0356,4017.0
2024-09-09 15:00:00,348.52,348.56,348.24,348.24,17510.0,346.936,346.9758,346.6573,346.6573,17510.0
2024-09-09 15:05:00,348.2,348.6,348.19,348.6,2034.0,346.6175,347.0157,346.6075,347.0157,2034.0
2024-09-09 15:10:00,348.58,348.63,348.31,348.33,13575.0,346.9957,347.0455,346.727,346.7469,13575.0
2024-09-09 15:15:00,348.42,348.63,348.39,348.5,8811.0,346.8365,347.0455,346.8066,346.9161,8811.0
2024-09-09 15:20:00,348.41,348.48,348.13,348.48,9574.0,346.8265,346.8962,346.5478,346.8962,9574.0
2024-09-09 15:25:00,348.47,349.14,348.47,349.11,51991.0,346.8862,347.5532,346.8862,347.5233,51991.0
2024-09-09 15:30:00,349.12,349.55,349.05,349.25,26742.0,347.5333,347.9613,347.4636,347.6627,26742.0
2024-09-09 15:35:00,349.1,349.53,349.1,349.22,8072.0,347.5134,347.9414,347.5134,347.6328,8072.0
2024-09-09 15:40:00,349.42,349.67,349.39,349.48,9624.0,347.8319,348.0808,347.8021,347.8917,9624.0
2024-09-09 15:45:00,349.43,349.58,349.24,349.56,3657.0,347.8419,347.9912,347.6527,347.9713,3657.0
2024-09-09 15:50:00,349.49,349.78,349.01,349.58,176653.0,347.9016,348.1903,347.4238,347.9912,176653.0
2024-09-09 15:55:00,349.58,350.4,349.58,350.37,101479.0,347.9912,348.8075,347.9912,348.7776,101479.0
2024-09-10 09:30:00,351.77,353.52,351.77,352.84,11787.0,350.1712,351.9133,350.1712,351.2364,11787.0
2024-09-10 09:35:00,352.86,353.08,351.91,351.91,4335.0,351.2563,351.4753,350.3106,350.3106,4335.0
2024-09-10 09:40:00,352.13,352.51,351.85,352.51,134459.0,350.5296,350.9079,350.2509,350.9079,134459.0
2024-09-10 09:45:00,352.36,352.65,352.0,352.26,5520.0,350.7586,351.0472,350.4002,350.659,5520.0
2024-09-10 09:50:00,352.05,352.72,351.67,352.72,2151.0,350.45,351.1169,350.0717,351.1169,2151.0
2024-09-10 09:55:00,352.72,353.12,352.33,352.39,3240.0,351.1169,351.5151,350.7287,350.7884,3240.0
2024-09-10 10:00:00,352.71,352.82,352.45,352.57,1979.0,351.107,351.2165,350.8482,350.9676,1979.0
2024-09-10 10:05:00,352.52,353.24,352.01,352.83,5666.0,350.9178,351.6346,350.4102,351.2264,5666.0
2024-09-10 10:10:00,352.79,352.79,351.17,351.47,11990.0,351.1866,351.1866,349.574,349.8726,11990.0
2024-09-10 10:15:00,351.36,351.8,351.07,351.68,4832.0,349.7631,350.2011,349.4744,350.0817,4832.0
2024-09-10 10:20:00,351.83,351.83,351.26,351.34,6240.0,350.231,350.231,349.6636,349.7432,6240.0
2024-09-10 10:25:00,351.46,352.84,351.46,352.84,3612.0,349.8627,351.2364,349.8627,351.2364,3612.0
2024-09-10 10:30:00,352.7,352.72,351.79,352.04,2794.0,351.097,351.1169,350.1912,350.44,2794.0
2024-09-10 10:35:00,352.21,352.21,351.96,352.03,2598.0,350.6092,350.6092,350.3604,350.4301,2598.0
2024-09-10 10:40:00,352.15,352.24,351.55,351.58,10559.0,350.5495,350.6391,349.9522,349.9821,10559.0
2024-09-10 10:45:00,351.51,351.68,351.18,351.68,3151.0,349.9124,350.0817,349.5839,350.0817,3151.0
2024-09-10 10:50:00,351.36,351.4,350.64,351.38,1711.0,349.7631,349.8029,349.0464,349.783,1711.0
2024-09-10 10:55:00,351.45,351.48,351.34,351.48,500.0,349.8527,349.8826,349.7432,349.8826,500.0
2024-09-10 11:00:00,351.5,351.65,351.4,351.4,3980.0,349.9025,350.0518,349.8029,349.8029,3980.0
2024-09-10 11:05:00,351.47,351.67,351.24,351.56,700.0,349.8726,350.0717,349.6437,349.9622,700.0
2024-09-10 11:10:00,352.0,352.0,351.6,351.86,809.0,350.4002,350.4002,350.002,350.2608,809.0
2024-09-10 11:15:00,351.89,352.35,351.89,352.34,4993.0,350.2907,350.7486,350.2907,350.7387,4993.0
2024-09-10 11:20:00,352.22,352.36,352.11,352.23,2537.0,350.6192,350.7586,350.5097,350.6292,2537.0
2024-09-10 11:25:00,352.49,352.65,352.44,352.51,14587.0,350.888,351.0472,350.8382,350.9079,14587.0
2024-09-10 11:30:00,352.72,352.79,352.42,352.43,3650.0,351.1169,351.1866,350.8183,350.8282,3650.0
2024-09-10 11:35:00,352.4,352.4,351.8,351.81,4238.0,350.7984,350.7984,350.2011,350.2111,4238.0
2024-09-10 11:40:00,352.0,352.05,351.8,351.87,6729.0,350.4002,350.45,350.2011,350.2708,6729.0
2024-09-10 11:45:00,351.7,351.79,351.41,351.42,1296.0,350.1016,350.1912,349.8129,349.8228,1296.0
2024-09-10 11:50:00,351.37,351.39,350.5,350.56,8336.0,349.7731,349.793,348.907,348.9667,8336.0
2024-09-10 11:55:00,350.49,350.58,349.76,349.77,8770.0,348.8971,348.9867,348.1704,348.1803,8770.0
2024-09-10 12:00:00,349.59,349.9,349.34,349.47,2738.0,348.0012,348.3097,347.7523,347.8817,2738.0
2024-09-10 12:05:00,349.55,349.98,349.52,349.76,9591.0,347.9613,348.3894,347.9315,348.1704,9591.0
2024-09-10 12:10:00,349.81,349.88,349.38,349.38,6284.0,348.2202,348.2898,347.7921,347.7921,6284.0
2024-09-10 12:15:00,349.35,349.96,349.35,349.96,24679.0,347.7622,348.3695,347.7622,348.3695,24679.0
2024-09-10 12:20:00,349.99,350.22,349.87,350.19,12905.0,348.3993,348.6283,348.2799,348.5984,12905.0
2024-09-10 12:25:00,350.21,350.26,349.83,350.06,9486.0,348.6183,348.6681,348.2401,348.469,9486.0
2024-09-10 12:30:00,349.9,350.21,349.9,350.04,2673.0,348.3097,348.6183,348.3097,348.4491,2673.0
2024-09-10 12:35:00,350.21,350.36,350.05,350.31,2698.0,348.6183,348.7677,348.4591,348.7179,2698.0
2024-09-10 12:40:00,350.49,350.74,350.49,350.74,831.0,348.8971,349.1459,348.8971,349.1459,831.0
2024-09-10 12:45:00,350.61,350.87,350.51,350.78,4934.0,349.0165,349.2753,348.917,349.1857,4934.0
2024-09-10 12:50:00,350.75,351.28,350.66,351.28,10682.0,349.1559,349.6835,349.0663,349.6835,10682.0
2024-09-10 12:55:00,351.3,351.3,350.84,350.84,2104.0,349.7034,349.7034,349.2455,349.2455,2104.0
2024-09-10 13:00:00,350.81,351.13,350.76,351.13,19480.0,349.2156,349.5342,349.1658,349.5342,19480.0
2024-09-10 13:05:00,351.17,351.41,351.14,351.41,7077.0,349.574,349.8129,349.5441,349.8129,7077.0
2024-09-10 13:10:00,351.38,352.26,351.37,352.17,7679.0,349.783,350.659,349.7731,350.5694,7679.0
2024-09-10 13:15:00,352.21,352.4,352.09,352.21,14420.0,350.6092,350.7984,350.4898,350.6092,14420.0
2024-09-10 13:20:00,352.29,352.3,351.9,352.22,18933.0,350.6889,350.6988,350.3007,350.6192,18933.0
2024-09-10 13:25:00,352.24,352.27,351.78,351.78,2782.0,350.6391,350.669,350.1812,350.1812,2782.0
2024-09-10 13:30:00,351.85,352.16,351.84,352.11,1868.0,350.2509,350.5595,350.2409,350.5097,1868.0
2024-09-10 13:35:00,352.1,352.17,352.0,352.11,845.0,350.4997,350.5694,350.4002,350.5097,845.0
2024-09-10 13:40:00,352.32,352.32,352.19,352.19,1610.0,350.7187,350.7187,350.5893,350.5893,1610.0
2024-09-10 13:45:00,352.35,352.38,352.18,352.28,6875.0,350.7486,350.7785,350.5794,350.6789,6875.0
2024-09-10 13:50:00,352.3,352.56,352.3,352.47,600.0,350.6988,350.9577,350.6988,350.8681,600.0
2024-09-10 13:55:00,352.55,352.55,352.37,352.44,1232.0,350.9477,350.9477,350.7685,350.8382,1232.0
2024-09-10 14:00:00,352.53,353.27,352.53,353.13,1950.0,350.9278,351.6644,350.9278,351.5251,1950.0
2024-09-10 14:05:00,353.12,353.13,352.95,353.11,3053.0,351.5151,351.5251,351.3459,351.5052,3053.0
2024-09-10 14:10:00,353.17,353.24,353.13,353.24,1500.0,351.5649,351.6346,351.5251,351.6346,1500.0
2024-09-10 14:15:00,353.48,353.48,353.09,353.28,3782.0,351.8735,351.8735,351.4852,351.6744,3782.0
2024-09-10 14:20:00,353.16,353.26,352.91,353.09,2520.0,351.5549,351.6545,351.3061,351.4852,2520.0
2024-09-10 14:25:00,353.15,353.28,352.92,353.23,3505.0,351.545,351.6744,351.316,351.6246,3505.0
2024-09-10 14:30:00,353.23,353.5,353.16,353.33,3392.0,351.6246,351.8934,351.5549,351.7242,3392.0
2024-09-10 14:35:00,353.39,353.47,353.16,353.43,2055.0,351.7839,351.8635,351.5549,351.8237,2055.0
2024-09-10 14:40:00,353.4,353.54,353.29,353.46,1529.0,351.7938,351.9332,351.6843,351.8536,1529.0
2024-09-10 14:45:00,353.4,353.44,353.29,353.29,13158.0,351.7938,351.8337,351.6843,351.6843,13158.0
2024-09-10 14:50:00,353.24,353.32,353.07,353.22,2445.0,351.6346,351.7142,351.4653,351.6147,2445.0
2024-09-10 14:55:00,353.21,353.26,353.12,353.22,3650.0,351.6047,351.6545,351.5151,351.6147,3650.0
2024-09-10 15:00:00,353.22,353.31,353.14,353.19,2678.0,351.6147,351.7042,351.535,351.5848,2678.0
2024-09-10 15:05:00,353.22,353.33,353.12,353.25,8412.0,351.6147,351.7242,351.5151,351.6445,8412.0
2024-09-10 15:10:00,353.31,353.45,353.27,353.41,5466.0,351.7042,351.8436,351.6644,351.8038,5466.0
2024-09-10 15:15:00,353.41,353.43,353.26,353.32,4312.0,351.8038,351.8237,351.6545,351.7142,4312.0
2024-09-10 15:20:00,353.33,353.46,353.32,353.4,5154.0,351.7242,351.8536,351.7142,351.7938,5154.0
2024-09-10 15:25:00,353.37,353.67,353.36,353.61,7392.0,351.764,352.0626,351.754,352.0029,7392.0
2024-09-10 15:30:00,353.58,353.89,353.58,353.75,11266.0,351.973,352.2816,351.973,352.1422,11266.0
2024-09-10 15:35:00,353.77,353.77,353.25,353.25,3764.0,352.1622,352.1622,351.6445,351.6445,3764.0
2024-09-10 15:40:00,353.39,353.49,353.28,353.37,18069.0,351.7839,351.8834,351.6744,351.764,18069.0
2024-09-10 15:45:00,353.37,353.57,353.21,353.52,36134.0,351.764,351.9631,351.6047,351.9133,36134.0
2024-09-10 15:50:00,353.47,353.75,353.14,353.55,35322.0,351.8635,352.1422,351.535,351.9432,35322.0
2024-09-10 15:55:00,353.61,353.88,353.49,353.65,25230.0,352.0029,352.2717,351.8834,352.0427,25230.0
2024-09-11 09:30:00,354.55,354.88,353.86,354.19,29828.0,352.9386,353.2671,352.2517,352.5802,29828.0
2024-09-11 09:35:00,354.07,354.42,353.62,353.73,4974.0,352.4608,352.8092,352.0128,352.1223,4974.0
2024-09-11 09:40:00,353.33,354.25,353.33,354.09,4220.0,351.7242,352.64,351.7242,352.4807,4220.0
2024-09-11 09:45:00,353.91,353.91,352.93,353.52,5217.0,352.3015,352.3015,351.326,351.9133,5217.0
2024-09-11 09:50:00,353.12,353.5,352.75,353.06,11316.0,351.5151,351.8934,351.1468,351.4554,11316.0
2024-09-11 09:55:00,353.4,353.57,352.89,353.1,4402.0,351.7938,351.9631,351.2862,351.4952,4402.0
2024-09-11 10:00:00,352.5,353.18,352.17,353.02,3533.0,350.8979,351.5748,350.5694,351.4156,3533.0
2024-09-11 10:05:00,353.03,353.1,352.47,352.47,14877.0,351.4255,351.4952,350.8681,350.8681,14877.0
2024-09-11 10:10:00,352.6,352.6,351.08,351.08,5459.0,350.9975,350.9975,349.4844,349.4844,5459.0
2024-09-11 10:15:00,351.06,351.19,350.51,350.69,7006.0,349.4645,349.5939,348.917,349.0962,7006.0
2024-09-11 10:20:00,350.48,351.24,350.39,350.93,5024.0,348.8871,349.6437,348.7975,349.3351,5024.0
2024-09-11 10:25:00,350.93,351.09,350.64,350.65,2082.0,349.3351,349.4943,349.0464,349.0563,2082.0
2024-09-11 10:30:00,350.27,350.3,349.82,349.83,6878.0,348.6781,348.7079,348.2301,348.2401,6878.0
2024-09-11 10:35:00,349.85,350.34,349.69,349.69,3305.0,348.26,348.7477,348.1007,348.1007,3305.0
2024-09-11 10:40:00,349.62,349.83,349.19,349.24,4691.0,348.031,348.2401,347.603,347.6527,4691.0
2024-09-11 10:45:00,349.47,349.47,348.94,349.1,10196.0,347.8817,347.8817,347.3541,347.5134,10196.0
2024-09-11 10:50:00,349.02,349.16,348.81,349.13,25230.0,347.4337,347.5731,347.2247,347.5432,25230.0
2024-09-11 10:55:00,349.09,349.89,349.06,349.89,4245.0,347.5034,348.2998,347.4736,348.2998,4245.0
2024-09-11 11:00:00,349.4,349.76,349.24,349.76,16515.0,347.812,348.1704,347.6527,348.1704,16515.0
2024-09-11 11:05:00,349.95,350.68,349.95,350.67,1976.0,348.3595,349.0862,348.3595,349.0762,1976.0
2024-09-11 11:10:00,350.34,351.18,350.13,351.18,8040.0,348.7477,349.5839,348.5387,349.5839,8040.0
2024-09-11 11:15:00,351.05,351.23,350.98,351.01,3368.0,349.4545,349.6337,349.3848,349.4147,3368.0
2024-09-11 11:20:00,350.83,350.9,350.55,350.55,2348.0,349.2355,349.3052,348.9568,348.9568,2348.0
2024-09-11 11:25:00,350.49,350.99,350.49,350.96,3944.0,348.8971,349.3948,348.8971,349.3649,3944.0
2024-09-11 11:30:00,350.86,351.39,350.86,351.07,3325.0,349.2654,349.793,349.2654,349.4744,3325.0
2024-09-11 11:35:00,351.06,352.28,351.04,352.23,5424.0,349.4645,350.6789,349.4446,350.6292,5424.0
2024-09-11 11:40:00,352.17,352.75,352.08,352.68,4542.0,350.5694,351.1468,350.4798,351.0771,4542.0
2024-09-11 11:45:00,352.8,353.18,352.8,353.06,15126.0,351.1966,351.5748,351.1966,351.4554,15126.0
2024-09-11 11:50:00,353.04,353.04,352.56,352.56,1350.0,351.4355,351.4355,350.9577,350.9577,1350.0
2024-09-11 11:55:00,352.43,352.43,351.65,351.96,2002.0,350.8282,350.8282,350.0518,350.3604,2002.0
2024-09-11 12:00:00,352.91,353.96,352.91,353.96,4839.0,351.3061,352.3513,351.3061,352.3513,4839.0
2024-09-11 12:05:00,353.99,354.41,353.78,353.78,3102.0,352.3812,352.7992,352.1721,352.1721,3102.0
2024-09-11 12:10:00,353.8,354.21,353.71,354.0,3698.0,352.192,352.6002,352.1024,352.3911,3698.0
2024-09-11 12:15:00,354.4,354.46,354.07,354.28,25730.0,352.7893,352.849,352.4608,352.6698,25730.0
2024-09-11 12:20:00,354.83,354.87,354.11,354.11,1864.0,353.2173,353.2572,352.5006,352.5006,1864.0
2024-09-11 12:25:00,354.66,354.95,354.46,354.95,1646.0,353.0481,353.3368,352.849,353.3368,1646.0
2024-09-11 12:30:00,355.22,355.22,354.73,354.8,2094.0,353.6056,353.6056,353.1178,353.1875,2094.0
2024-09-11 12:35:00,354.76,355.26,354.76,355.26,1426.0,353.1477,353.6454,353.1477,353.6454,1426.0
2024-09-11 12:40:00,354.81,354.85,354.45,354.62,2653.0,353.1974,353.2372,352.8391,353.0083,2653.0
2024-09-11 12:45:00,354.71,354.81,354.43,354.44,2408.0,353.0979,353.1974,352.8192,352.8291,2408.0
2024-09-11 12:50:00,354.49,355.03,354.44,355.03,1557.0,352.8789,353.4164,352.8291,353.4164,1557.0
2024-09-11 12:55:00,355.0,355.0,354.59,354.85,792.0,353.3866,353.3866,352.9784,353.2372,792.0
2024-09-11 13:00:00,355.09,355.7,355.05,355.7,1655.0,353.4762,354.0834,353.4363,354.0834,1655.0
2024-09-11 13:05:00,355.62,356.04,355.55,355.74,1070.0,354.0037,354.4218,353.9341,354.1232,1070.0
2024-09-11 13:10:00,355.91,356.2,355.9,356.1,2179.0,354.2924,354.5811,354.2825,354.4816,2179.0
2024-09-11 13:15:00,356.1,356.1,355.96,356.1,967.0,354.4816,354.4816,354.3422,354.4816,967.0
2024-09-11 13:20:00,355.71,356.16,355.71,355.8,1331.0,354.0933,354.5413,354.0933,354.1829,1331.0
2024-09-11 13:25:00,356.06,356.48,356.06,356.48,841.0,354.4417,354.8598,354.4417,354.8598,841.0
2024-09-11 13:30:00,356.48,356.5,356.32,356.4,2119.0,354.8598,354.8797,354.7006,354.7802,2119.0
2024-09-11 13:35:00,356.58,356.61,356.46,356.61,752.0,354.9594,354.9892,354.8399,354.9892,752.0
2024-09-11 13:40:00,356.72,356.95,356.71,356.95,1402.0,355.0987,355.3277,355.0888,355.3277,1402.0
2024-09-11 13:45:00,356.99,357.86,356.99,357.86,4381.0,355.3675,356.2336,355.3675,356.2336,4381.0
2024-09-11 13:50:00,357.86,357.94,357.25,357.25,3700.0,356.2336,356.3132,355.6263,355.6263,3700.0
2024-09-11 13:55:00,357.33,357.39,356.99,357.32,3832.0,355.706,355.7657,355.3675,355.696,3832.0
2024-09-11 14:00:00,357.39,357.63,357.39,357.63,2750.0,355.7657,356.0046,355.7657,356.0046,2750.0
2024-09-11 14:05:00,357.54,357.78,357.54,357.78,360.0,355.915,356.1539,355.915,356.1539,360.0
2024-09-11 14:10:00,357.9,357.93,357.65,357.66,4863.0,356.2734,356.3032,356.0245,356.0345,4863.0
2024-09-11 14:15:00,357.67,357.74,357.31,357.46,5914.0,356.0444,356.1141,355.6861,355.8354,5914.0
2024-09-11 14:20:00,357.55,357.93,357.5,357.93,3767.0,355.925,356.3032,355.8752,356.3032,3767.0
2024-09-11 14:25:00,357.83,358.69,357.83,358.59,3083.0,356.2037,357.0598,356.2037,356.9602,3083.0
2024-09-11 14:30:00,358.64,358.77,358.45,358.72,5934.0,357.01,357.1394,356.8209,357.0897,5934.0
2024-09-11 14:35:00,358.76,358.82,358.53,358.82,3388.0,357.1295,357.1892,356.9005,357.1892,3388.0
2024-09-11 14:40:00,358.9,359.51,358.9,359.18,18916.0,357.2688,357.8761,357.2688,357.5476,18916.0
2024-09-11 14:45:00,359.03,359.04,358.56,358.8,2034.0,357.3982,357.4082,356.9304,357.1693,2034.0
2024-09-11 14:50:00,358.79,358.79,358.31,358.31,9291.0,357.1593,357.1593,356.6815,356.6815,9291.0
2024-09-11 14:55:00,358.59,358.7,358.5,358.65,2418.0,356.9602,357.0697,356.8707,357.02,2418.0
2024-09-11 15:00:00,358.55,358.61,358.44,358.48,4172.0,356.9204,356.9802,356.8109,356.8507,4172.0
2024-09-11 15:05:00,358.56,359.07,358.56,358.91,6186.0,356.9304,357.4381,356.9304,357.2788,6186.0
2024-09-11 15:10:00,359.02,359.34,358.91,359.3,3810.0,357.3883,357.7068,357.2788,357.667,3810.0
2024-09-11 15:15:00,359.41,359.63,359.09,359.49,9988.0,357.7765,357.9955,357.458,357.8562,9988.0
2024-09-11 15:20:00,359.47,359.89,359.43,359.78,4555.0,357.8362,358.2543,357.7964,358.1448,4555.0
2024-09-11 15:25:00,359.94,360.04,359.83,360.02,2913.0,358.3041,358.4037,358.1946,358.3837,2913.0
2024-09-11 15:30:00,359.99,360.07,359.69,360.01,13651.0,358.3539,358.4335,358.0552,358.3738,13651.0
2024-09-11 15:35:00,360.04,360.04,359.67,359.69,15138.0,358.4037,358.4037,358.0353,358.0552,15138.0
2024-09-11 15:40:00,359.8,359.88,359.2,359.62,19789.0,358.1647,358.2444,357.5675,357.9856,19789.0
2024-09-11 15:45:00,359.64,360.17,359.58,360.12,7579.0,358.0055,358.5331,357.9457,358.4833,7579.0
2024-09-11 15:50:00,359.96,360.86,359.8,360.86,9180.0,358.324,359.2199,358.1647,359.2199,9180.0
2024-09-11 15:55:00,360.92,361.78,360.92,361.02,119459.0,359.2797,360.1357,359.2797,359.3792,119459.0
2024-09-12 09:30:00,361.74,361.83,360.64,361.56,17845.0,360.0959,360.1855,359.0009,359.9167,17845.0
2024-09-12 09:35:00,361.22,362.17,361.17,361.69,11792.0,359.5783,360.524,359.5285,360.0462,11792.0
2024-09-12 09:40:00,361.94,361.97,361.55,361.96,12914.0,360.295,360.3249,359.9068,360.3149,12914.0
2024-09-12 09:45:00,361.94,361.99,360.59,360.79,8043.0,360.295,360.3448,358.9512,359.1502,8043.0
2024-09-12 09:50:00,360.68,361.64,360.53,361.64,2753.0,359.0407,359.9964,358.8914,359.9964,2753.0
2024-09-12 09:55:00,361.22,361.48,361.06,361.45,25359.0,359.5783,359.8371,359.419,359.8072,25359.0
2024-09-12 10:00:00,361.69,361.92,361.37,361.54,24006.0,360.0462,360.2751,359.7276,359.8968,24006.0
2024-09-12 10:05:00,361.43,361.92,361.29,361.43,3179.0,359.7873,360.2751,359.648,359.7873,3179.0
2024-09-12 10:10:00,361.65,362.79,361.65,362.79,2306.0,360.0063,361.1412,360.0063,361.1412,2306.0
2024-09-12 10:15:00,362.91,363.3,362.54,363.11,5372.0,361.2606,361.6488,360.8923,361.4597,5372.0
2024-09-12 10:20:00,363.25,363.3,362.96,362.96,1900.0,361.5991,361.6488,361.3104,361.3104,1900.0
2024-09-12 10:25:00,362.92,363.22,362.89,363.11,5969.0,361.2706,361.5692,361.2407,361.4597,5969.0
2024-09-12 10:30:00,363.12,363.43,363.12,363.41,2060.0,361.4697,361.7782,361.4697,361.7583,2060.0
2024-09-12 10:35:00,363.33,363.33,361.77,362.36,2633.0,361.6787,361.6787,360.1258,360.7131,2633.0
2024-09-12 10:40:00,362.81,362.81,362.57,362.78,2516.0,361.1611,361.1611,360.9222,361.1312,2516.0
2024-09-12 10:45:00,362.66,362.81,362.21,362.6,3231.0,361.0117,361.1611,360.5638,360.952,3231.0
2024-09-12 10:50:00,362.63,362.78,362.59,362.71,1771.0,360.9819,361.1312,360.9421,361.0615,1771.0
2024-09-12 10:55:00,363.04,363.22,361.99,361.99,15997.0,361.39,361.5692,360.3448,360.3448,15997.0
2024-09-12 11:00:00,361.99,362.54,361.99,362.4,4247.0,360.3448,360.8923,360.3448,360.7529,4247.0
2024-09-12 11:05:00,362.61,362.96,362.61,362.9,853.0,360.962,361.3104,360.962,361.2507,853.0
2024-09-12 11:10:00,362.96,363.75,362.96,363.64,6147.0,361.3104,362.0968,361.3104,361.9873,6147.0
2024-09-12 11:15:00,363.48,363.53,362.52,362.95,18836.0,361.828,361.8778,360.8724,361.3004,18836.0
2024-09-12 11:20:00,362.83,362.96,362.57,362.57,2230.0,361.181,361.3104,360.9222,360.9222,2230.0
2024-09-12 11:25:00,362.63,362.63,362.12,362.31,2033.0,360.9819,360.9819,360.4742,360.6633,2033.0
2024-09-12 11:30:00,362.31,362.59,362.2,362.35,1677.0,360.6633,360.9421,360.5538,360.7032,1677.0
2024-09-12 11:35:00,362.29,362.46,362.15,362.15,1200.0,360.6434,360.8127,360.5041,360.5041,1200.0
2024-09-12 11:40:00,362.23,362.42,362.05,362.05,1470.0,360.5837,360.7728,360.4045,360.4045,1470.0
2024-09-12 11:45:00,361.86,361.86,361.45,361.7,7051.0,360.2154,360.2154,359.8072,360.0561,7051.0
2024-09-12 11:50:00,361.77,362.19,361.66,361.86,7648.0,360.1258,360.5439,360.0163,360.2154,7648.0
2024-09-12 11:55:00,361.94,362.07,361.55,361.76,7515.0,360.295,360.4244,359.9068,360.1158,7515.0
2024-09-12 12:00:00,361.75,362.34,361.66,362.34,1461.0,360.1059,360.6932,360.0163,360.6932,1461.0
2024-09-12 12:05:00,362.39,362.43,362.13,362.28,1228.0,360.743,360.7828,360.4842,360.6335,1228.0
2024-09-12 12:10:00,362.42,362.47,362.31,362.44,12753.0,360.7728,360.8226,360.6633,360.7927,12753.0
2024-09-12 12:15:00,362.56,362.56,362.41,362.51,733.0,360.9122,360.9122,360.7629,360.8624,733.0
2024-09-12 12:20:00,362.57,362.7,362.35,362.46,7289.0,360.9222,361.0516,360.7032,360.8127,7289.0
2024-09-12 12:25:00,362.6,362.81,362.54,362.7,11983.0,360.952,361.1611,360.8923,361.0516,11983.0
2024-09-12 12:30:00,362.9,362.91,362.66,362.78,1365.0,361.2507,361.2606,361.0117,361.1312,1365.0
2024-09-12 12:35:00,362.71,362.73,362.44,362.44,3902.0,361.0615,361.0814,360.7927,360.7927,3902.0
2024-09-12 12:40:00,362.4,362.76,362.38,362.63,3235.0,360.7529,361.1113,360.733,360.9819,3235.0
2024-09-12 12:45:00,362.61,362.87,362.54,362.8,2779.0,360.962,361.2208,360.8923,361.1511,2779.0
2024-09-12 12:50:00,362.97,363.5,362.97,363.5,449.0,361.3203,361.8479,361.3203,361.8479,449.0
2024-09-12 12:55:00,363.55,364.0,363.52,363.95,1335.0,361.8977,362.3457,361.8678,362.2959,1335.0
2024-09-12 13:00:00,364.01,364.08,363.87,364.0,709.0,362.3556,362.4253,362.2162,362.3457,709.0
2024-09-12 13:05:00,363.91,364.14,363.9,364.13,987.0,362.2561,362.485,362.2461,362.4751,987.0
2024-09-12 13:10:00,364.09,364.22,364.07,364.22,1756.0,362.4352,362.5647,362.4153,362.5647,1756.0
2024-09-12 13:15:00,364.28,364.42,364.27,364.36,9120.0,362.6244,362.7637,362.6144,362.704,9120.0
2024-09-12 13:20:00,364.11,364.65,364.11,364.59,1968.0,362.4552,362.9927,362.4552,362.933,1968.0
2024-09-12 13:25:00,364.59,364.74,364.53,364.62,1482.0,362.933,363.0823,362.8732,362.9628,1482.0
2024-09-12 13:30:00,364.57,364.62,364.37,364.48,2012.0,362.9131,362.9628,362.714,362.8235,2012.0
2024-09-12 13:35:00,364.48,364.89,364.47,364.89,3322.0,362.8235,363.2316,362.8135,363.2316,3322.0
2024-09-12 13:40:00,364.85,364.9,364.66,364.69,2887.0,363.1918,363.2416,363.0027,363.0325,2887.0
2024-09-12 13:45:00,364.92,365.06,364.82,365.06,7012.0,363.2615,363.4008,363.1619,363.4008,7012.0
2024-09-12 13:50:00,365.11,365.44,365.11,365.37,9612.0,363.4506,363.7791,363.4506,363.7094,9612.0
2024-09-12 13:55:00,365.45,365.6,365.17,365.59,3329.0,363.7891,363.9384,363.5103,363.9284,3329.0
2024-09-12 14:00:00,365.6,365.75,365.41,365.55,1434.0,363.9384,364.0877,363.7493,363.8886,1434.0
2024-09-12 14:05:00,365.57,365.57,365.23,365.37,2565.0,363.9085,363.9085,363.5701,363.7094,2565.0
2024-09-12 14:10:00,365.24,365.25,365.13,365.23,1122.0,363.58,363.59,363.4705,363.5701,1122.0
2024-09-12 14:15:00,365.22,365.43,365.17,365.35,9031.0,363.5601,363.7692,363.5103,363.6895,9031.0
2024-09-12 14:20:00,365.3,365.73,365.3,365.4,3987.0,363.6398,364.0678,363.6398,363.7393,3987.0
2024-09-12 14:25:00,365.67,365.81,365.58,365.65,5301.0,364.0081,364.1474,363.9185,363.9882,5301.0
2024-09-12 14:30:00,365.61,365.83,365.29,365.65,2885.0,363.9483,364.1673,363.6298,363.9882,2885.0
2024-09-12 14:35:00,365.67,365.86,365.65,365.85,1577.0,364.0081,364.1972,363.9882,364.1873,1577.0
2024-09-12 14:40:00,365.75,365.76,365.64,365.65,690.0,364.0877,364.0977,363.9782,363.9882,690.0
2024-09-12 14:45:00,365.65,365.77,365.41,365.42,3021.0,363.9882,364.1076,363.7493,363.7592,3021.0
2024-09-12 14:50:00,365.38,365.38,363.81,364.57,8041.0,363.7194,363.7194,362.1565,362.9131,8041.0
2024-09-12 14:55:00,365.03,365.56,364.86,365.47,11575.0,363.371,363.8986,363.2018,363.809,11575.0
2024-09-12 15:00:00,365.41,365.45,365.07,365.12,6280.0,363.7493,363.7891,363.4108,363.4606,6280.0
2024-09-12 15:05:00,365.15,365.53,365.15,365.53,3015.0,363.4904,363.8687,363.4904,363.8687,3015.0
2024-09-12 15:10:00,365.46,365.51,365.35,365.35,2082.0,363.799,363.8488,363.6895,363.6895,2082.0
2024-09-12 15:15:00,365.32,365.44,365.25,365.44,1682.0,363.6597,363.7791,363.59,363.7791,1682.0
2024-09-12 15:20:00,365.44,365.44,365.25,365.33,1567.0,363.7791,363.7791,363.59,363.6696,1567.0
2024-09-12 15:25:00,365.4,365.4,365.0,365.28,1986.0,363.7393,363.7393,363.3411,363.6198,1986.0
2024-09-12 15:30:00,365.25,365.39,365.15,365.37,81506.0,363.59,363.7293,363.4904,363.7094,81506.0
2024-09-12 15:35:00,365.39,365.46,365.27,365.33,4385.0,363.7293,363.799,363.6099,363.6696,4385.0
2024-09-12 15:40:00,365.15,365.55,365.1,365.48,3294.0,363.4904,363.8886,363.4407,363.8189,3294.0
2024-09-12 15:45:00,365.44,365.5,364.75,364.86,18241.0,363.7791,363.8388,363.0923,363.2018,18241.0
2024-09-12 15:50:00,364.7,365.23,364.6,364.63,28911.0,363.0425,363.5701,362.9429,362.9728,28911.0
2024-09-12 15:55:00,364.75,365.21,364.72,365.2,85502.0,363.0923,363.5502,363.0624,363.5402,85502.0
2024-09-13 09:30:00,365.38,365.75,365.07,365.75,26036.0,363.7194,364.0877,363.4108,364.0877,26036.0
2024-09-13 09:35:00,365.73,366.45,365.71,366.26,16979.0,364.0678,364.7845,364.0479,364.5954,16979.0
2024-09-13 09:40:00,366.21,366.54,366.12,366.46,8317.0,364.5456,364.8741,364.456,364.7945,8317.0
2024-09-13 09:45:00,366.41,366.47,366.01,366.34,3778.0,364.7447,364.8044,364.3465,364.675,3778.0
2024-09-13 09:50:00,366.16,366.51,366.16,366.31,5359.0,364.4958,364.8443,364.4958,364.6452,5359.0
2024-09-13 09:55:00,366.17,366.22,366.02,366.17,4461.0,364.5058,364.5556,364.3565,364.5058,4461.0
2024-09-13 10:00:00,366.12,366.72,365.43,366.25,18003.0,364.456,365.0533,363.7692,364.5854,18003.0
2024-09-13 10:05:00,366.17,366.67,366.14,366.61,2092.0,364.5058,365.0035,364.4759,364.9438,2092.0
2024-09-13 10:10:00,366.69,366.71,366.3,366.3,5486.0,365.0234,365.0433,364.6352,364.6352,5486.0
2024-09-13 10:15:00,366.38,366.83,366.38,366.42,1872.0,364.7148,365.1628,364.7148,364.7547,1872.0
2024-09-13 10:20:00,366.58,367.08,366.51,367.08,4070.0,364.9139,365.4117,364.8443,365.4117,4070.0
2024-09-13 10:25:00,366.91,366.91,366.04,366.05,6506.0,365.2424,365.2424,364.3764,364.3863,6506.0
2024-09-13 10:30:00,365.98,365.98,365.17,365.87,6246.0,364.3167,364.3167,363.5103,364.2072,6246.0
2024-09-13 10:35:00,365.82,366.32,365.76,366.32,2150.0,364.1574,364.6551,364.0977,364.6551,2150.0
2024-09-13 10:40:00,366.61,367.15,366.6,367.15,1371.0,364.9438,365.4813,364.9338,365.4813,1371.0
2024-09-13 10:45:00,367.12,367.21,366.96,367.05,2339.0,365.4515,365.5411,365.2922,365.3818,2339.0
2024-09-13 10:50:00,367.15,367.15,366.53,366.76,3826.0,365.4813,365.4813,364.8642,365.0931,3826.0
2024-09-13 10:55:00,367.01,367.03,366.64,366.65,3150.0,365.342,365.3619,364.9737,364.9836,3150.0
2024-09-13 11:00:00,366.91,367.08,366.86,367.05,1962.0,365.2424,365.4117,365.1927,365.3818,1962.0
2024-09-13 11:05:00,367.05,367.22,366.96,367.1,2116.0,365.3818,365.551,365.2922,365.4316,2116.0
2024-09-13 11:10:00,366.88,367.16,366.87,367.15,1232.0,365.2126,365.4913,365.2026,365.4813,1232.0
2024-09-13 11:15:00,367.16,367.18,367.16,367.16,650.0,365.4913,365.5112,365.4913,365.4913,650.0
2024-09-13 11:20:00,366.94,367.38,366.94,367.12,1427.0,365.2723,365.7103,365.2723,365.4515,1427.0
2024-09-13 11:25:00,367.17,367.25,367.03,367.03,3473.0,365.5013,365.5809,365.3619,365.3619,3473.0
2024-09-13 11:30:00,367.09,367.26,366.97,367.17,3277.0,365.4216,365.5908,365.3022,365.5013,3277.0
2024-09-13 11:35:00,367.11,367.2,366.69,366.81,4056.0,365.4415,365.5311,365.0234,365.1429,4056.0
2024-09-13 11:40:00,367.14,367.16,366.9,366.95,5059.0,365.4714,365.4913,365.2325,365.2823,5059.0
2024-09-13 11:45:00,367.19,367.31,367.16,367.27,1727.0,365.5212,365.6406,365.4913,365.6008,1727.0
2024-09-13 11:50:00,367.25,367.41,367.18,367.3,8022.0,365.5809,365.7402,365.5112,365.6307,8022.0
2024-09-13 11:55:00,367.36,367.43,367.26,367.3,2234.0,365.6904,365.7601,365.5908,365.6307,2234.0
2024-09-13 12:00:00,367.33,367.68,367.3,367.47,4272.0,365.6605,366.0089,365.6307,365.7999,4272.0
2024-09-13 12:05:00,367.47,367.47,366.95,366.97,5633.0,365.7999,365.7999,365.2823,365.3022,5633.0
2024-09-13 12:10:00,366.99,367.1,366.68,366.74,12673.0,365.3221,365.4316,365.0135,365.0732,12673.0
2024-09-13 12:15:00,366.61,366.64,366.45,366.63,805.0,364.9438,364.9737,364.7845,364.9637,805.0
2024-09-13 12:20:00,366.62,366.8,366.51,366.6,5434.0,364.9538,365.1329,364.8443,364.9338,5434.0
2024-09-13 12:25:00,366.64,366.67,366.58,366.62,3065.0,364.9737,365.0035,364.9139,364.9538,3065.0
2024-09-13 12:30:00,366.67,366.76,366.62,366.65,1286.0,365.0035,365.0931,364.9538,364.9836,1286.0
2024-09-13 12:35:00,366.55,366.66,366.49,366.49,1169.0,364.8841,364.9936,364.8243,364.8243,1169.0
2024-09-13 12:40:00,366.67,366.7,366.53,366.53,808.0,365.0035,365.0334,364.8642,364.8642,808.0
2024-09-13 12:45:00,366.53,366.59,366.28,366.55,2969.0,364.8642,364.9239,364.6153,364.8841,2969.0
2024-09-13 12:50:00,366.49,367.09,366.48,367.09,2596.0,364.8243,365.4216,364.8144,365.4216,2596.0
2024-09-13 12:55:00,367.16,367.25,367.14,367.25,600.0,365.4913,365.5809,365.4714,365.5809,600.0
2024-09-13 13:00:00,367.31,367.47,367.3,367.46,1196.0,365.6406,365.7999,365.6307,365.7899,1196.0
2024-09-13 13:05:00,367.49,367.59,367.49,367.59,697.0,365.8198,365.9193,365.8198,365.9193,697.0
2024-09-13 13:10:00,367.47,367.55,367.45,367.53,2088.0,365.7999,365.8795,365.78,365.8596,2088.0
2024-09-13 13:15:00,367.52,367.75,367.52,367.71,1125.0,365.8497,366.0786,365.8497,366.0388,1125.0
2024-09-13 13:20:00,367.68,367.72,367.63,367.63,1156.0,366.0089,366.0488,365.9592,365.9592,1156.0
2024-09-13 13:25:00,367.5,367.63,367.43,367.63,2887.0,365.8298,365.9592,365.7601,365.9592,2887.0
2024-09-13 13:30:00,367.72,367.72,367.49,367.49,1904.0,366.0488,366.0488,365.8198,365.8198,1904.0
2024-09-13 13:35:00,367.47,367.72,367.29,367.72,2392.0,365.7999,366.0488,365.6207,366.0488,2392.0
2024-09-13 13:40:00,367.64,367.71,367.46,367.68,5257.0,365.9691,366.0388,365.7899,366.0089,5257.0
2024-09-13 13:45:00,367.65,367.66,367.57,367.65,1905.0,365.9791,365.989,365.8994,365.9791,1905.0
2024-09-13 13:50:00,367.67,367.88,367.67,367.75,2899.0,365.999,366.208,365.999,366.0786,2899.0
2024-09-13 13:55:00,367.8,367.81,367.57,367.57,1123.0,366.1284,366.1383,365.8994,365.8994,1123.0
2024-09-13 14:00:00,367.42,367.42,366.61,367.42,6877.0,365.7501,365.7501,364.9438,365.7501,6877.0
2024-09-13 14:05:00,367.38,367.78,367.38,367.78,1638.0,365.7103,366.1085,365.7103,366.1085,1638.0
2024-09-13 14:10:00,367.59,367.69,367.32,367.41,7808.0,365.9193,366.0189,365.6506,365.7402,7808.0
2024-09-13 14:15:00,367.4,367.4,367.2,367.28,1495.0,365.7302,365.7302,365.5311,365.6108,1495.0
2024-09-13 14:20:00,367.21,367.21,366.73,366.73,8257.0,365.5411,365.5411,365.0633,365.0633,8257.0
2024-09-13 14:25:00,366.68,366.81,366.54,366.7,4360.0,365.0135,365.1429,364.8741,365.0334,4360.0
2024-09-13 14:30:00,366.65,366.71,366.53,366.65,2549.0,364.9836,365.0433,364.8642,364.9836,2549.0
2024-09-13 14:35:00,366.54,366.63,366.47,366.58,3248.0,364.8741,364.9637,364.8044,364.9139,3248.0
2024-09-13 14:40:00,366.57,366.92,366.46,366.69,5165.0,364.904,365.2524,364.7945,365.0234,5165.0
2024-09-13 14:45:00,366.73,366.81,366.61,366.61,800.0,365.0633,365.1429,364.9438,364.9438,800.0
2024-09-13 14:50:00,366.52,366.6,366.38,366.6,2701.0,364.8542,364.9338,364.7148,364.9338,2701.0
2024-09-13 14:55:00,366.5,366.67,366.48,366.62,1430.0,364.8343,365.0035,364.8144,364.9538,1430.0
2024-09-13 15:00:00,366.59,366.59,366.28,366.47,6666.0,364.9239,364.9239,364.6153,364.8044,6666.0
2024-09-13 15:05:00,366.45,366.58,366.44,366.54,1930.0,364.7845,364.9139,364.7746,364.8741,1930.0
2024-09-13 15:10:00,366.45,366.63,366.35,366.63,1771.0,364.7845,364.9637,364.685,364.9637,1771.0
2024-09-13 15:15:00,366.59,366.87,366.57,366.81,2330.0,364.9239,365.2026,364.904,365.1429,2330.0
2024-09-13 15:20:00,366.8,366.89,366.67,366.83,2305.0,365.1329,365.2225,365.0035,365.1628,2305.0
2024-09-13 15:25:00,366.97,366.97,366.78,366.84,2111.0,365.3022,365.3022,365.113,365.1728,2111.0
2024-09-13 15:30:00,366.89,366.93,366.77,366.84,5186.0,365.2225,365.2623,365.1031,365.1728,5186.0
2024-09-13 15:35:00,366.85,366.86,366.47,366.74,7512.0,365.1827,365.1927,364.8044,365.0732,7512.0
2024-09-13 15:40:00,366.89,366.95,366.77,366.95,9912.0,365.2225,365.2823,365.1031,365.2823,9912.0
2024-09-13 15:45:00,366.89,367.02,366.81,366.91,24013.0,365.2225,365.3519,365.1429,365.2424,24013.0
2024-09-13 15:50:00,367.0,367.08,366.81,366.99,11368.0,365.332,365.4117,365.1429,365.3221,11368.0
2024-09-13 15:55:00,366.98,367.17,366.77,366.77,32425.0,365.3121,365.5013,365.1031,365.1031,32425.0
2024-09-16 09:30:00,364.87,365.26,363.37,363.45,21084.0,363.2117,363.5999,361.7185,361.7982,21084.0
2024-09-16 09:35:00,363.35,364.16,363.13,363.81,8949.0,361.6986,362.5049,361.4796,362.1565,8949.0
2024-09-16 09:40:00,363.9,364.45,363.8,364.45,16872.0,362.2461,362.7936,362.1466,362.7936,16872.0
2024-09-16 09:45:00,364.78,365.16,364.26,365.14,13964.0,363.1221,363.5004,362.6045,363.4805,13964.0
2024-09-16 09:50:00,364.89,365.53,364.89,365.53,3751.0,363.2316,363.8687,363.2316,363.8687,3751.0
2024-09-16 09:55:00,365.46,365.87,365.22,365.34,9667.0,363.799,364.2072,363.5601,363.6796,9667.0
2024-09-16 10:00:00,365.22,365.78,364.94,365.56,5536.0,363.5601,364.1176,363.2814,363.8986,5536.0
2024-09-16 10:05:00,365.68,365.76,365.36,365.36,3116.0,364.018,364.0977,363.6995,363.6995,3116.0
2024-09-16 10:10:00,365.33,365.93,365.23,365.93,8056.0,363.6696,364.2669,363.5701,364.2669,8056.0
2024-09-16 10:15:00,365.99,366.0,365.63,365.71,3296.0,364.3266,364.3366,363.9683,364.0479,3296.0
2024-09-16 10:20:00,365.6,365.6,365.0,365.18,4026.0,363.9384,363.9384,363.3411,363.5203,4026.0
2024-09-16 10:25:00,365.09,365.21,364.72,364.8,50695.0,363.4307,363.5502,363.0624,363.142,50695.0
2024-09-16 10:30:00,364.74,364.74,363.52,363.68,4338.0,363.0823,363.0823,361.8678,362.0271,4338.0
2024-09-16 10:35:00,363.69,364.45,363.69,364.05,7947.0,362.0371,362.7936,362.0371,362.3954,7947.0
2024-09-16 10:40:00,364.27,364.63,364.27,364.49,5270.0,362.6144,362.9728,362.6144,362.8334,5270.0
2024-09-16 10:45:00,364.39,364.39,363.77,364.24,2475.0,362.7339,362.7339,362.1167,362.5846,2475.0
2024-09-16 10:50:00,364.28,364.57,364.17,364.18,3470.0,362.6244,362.9131,362.5149,362.5248,3470.0
2024-09-16 10:55:00,364.19,364.39,363.9,363.97,3989.0,362.5348,362.7339,362.2461,362.3158,3989.0
2024-09-16 11:00:00,363.92,363.92,363.7,363.75,1241.0,362.266,362.266,362.047,362.0968,1241.0
2024-09-16 11:05:00,363.81,364.24,363.81,364.24,1606.0,362.1565,362.5846,362.1565,362.5846,1606.0
2024-09-16 11:10:00,364.28,364.67,364.27,364.55,1258.0,362.6244,363.0126,362.6144,362.8932,1258.0
2024-09-16 11:15:00,364.66,364.97,364.48,364.91,9917.0,363.0027,363.3113,362.8235,363.2515,9917.0
2024-09-16 11:20:00,364.92,365.2,364.75,365.2,18573.0,363.2615,363.5402,363.0923,363.5402,18573.0
2024-09-16 11:25:00,365.26,365.29,364.78,364.9,16072.0,363.5999,363.6298,363.1221,363.2416,16072.0
2024-09-16 11:30:00,364.85,365.12,364.85,365.12,16918.0,363.1918,363.4606,363.1918,363.4606,16918.0
2024-09-16 11:35:00,365.07,365.14,364.51,364.65,12927.0,363.4108,363.4805,362.8533,362.9927,12927.0
2024-09-16 11:40:00,364.59,364.6,364.32,364.32,2268.0,362.933,362.9429,362.6642,362.6642,2268.0
2024-09-16 11:45:00,364.18,364.29,364.03,364.26,5013.0,362.5248,362.6343,362.3755,362.6045,5013.0
2024-09-16 11:50:00,364.11,364.51,364.03,364.51,4159.0,362.4552,362.8533,362.3755,362.8533,4159.0
2024-09-16 11:55:00,364.7,364.7,364.5,364.65,700.0,363.0425,363.0425,362.8434,362.9927,700.0
2024-09-16 12:00:00,364.75,364.75,364.4,364.4,4797.0,363.0923,363.0923,362.7438,362.7438,4797.0
2024-09-16 12:05:00,364.38,364.77,364.37,364.77,2059.0,362.7239,363.1122,362.714,363.1122,2059.0
2024-09-16 12:10:00,364.76,364.77,364.3,364.3,1404.0,363.1022,363.1122,362.6443,362.6443,1404.0
2024-09-16 12:15:00,364.37,364.37,363.93,363.93,1377.0,362.714,362.714,362.276,362.276,1377.0
2024-09-16 12:20:00,363.92,363.99,363.81,363.91,14231.0,362.266,362.3357,362.1565,362.2561,14231.0
2024-09-16 12:25:00,364.1,364.68,364.1,364.61,5371.0,362.4452,363.0226,362.4452,362.9529,5371.0
2024-09-16 12:30:00,364.74,364.74,364.2,364.34,1276.0,363.0823,363.0823,362.5447,362.6841,1276.0
2024-09-16 12:35:00,364.53,364.59,364.29,364.4,2239.0,362.8732,362.933,362.6343,362.7438,2239.0
2024-09-16 12:40:00,364.4,364.46,364.34,364.34,422.0,362.7438,362.8036,362.6841,362.6841,422.0
2024-09-16 12:45:00,364.32,364.44,364.17,364.4,1136.0,362.6642,362.7837,362.5149,362.7438,1136.0
2024-09-16 12:50:00,364.49,364.74,364.49,364.74,2157.0,362.8334,363.0823,362.8334,363.0823,2157.0
2024-09-16 12:55:00,364.71,364.83,364.69,364.78,2091.0,363.0524,363.1719,363.0325,363.1221,2091.0
2024-09-16 13:00:00,364.81,364.84,364.78,364.83,709.0,363.152,363.1818,363.1221,363.1719,709.0
2024-09-16 13:05:00,364.91,364.91,364.79,364.82,4575.0,363.2515,363.2515,363.1321,363.1619,4575.0
2024-09-16 13:10:00,364.86,365.0,364.85,364.88,1405.0,363.2018,363.3411,363.1918,363.2217,1405.0
2024-09-16 13:15:00,364.87,364.91,364.69,364.77,14841.0,363.2117,363.2515,363.0325,363.1122,14841.0
2024-09-16 13:20:00,364.75,364.77,364.52,364.77,2967.0,363.0923,363.1122,362.8633,363.1122,2967.0
2024-09-16 13:25:00,364.96,365.1,364.76,364.92,8189.0,363.3013,363.4407,363.1022,363.2615,8189.0
2024-09-16 13:30:00,364.99,365.1,364.99,365.1,966.0,363.3312,363.4407,363.3312,363.4407,966.0
2024-09-16 13:35:00,365.2,365.54,365.12,365.51,14557.0,363.5402,363.8787,363.4606,363.8488,14557.0
2024-09-16 13:40:00,365.48,365.59,365.2,365.5,16646.0,363.8189,363.9284,363.5402,363.8388,16646.0
2024-09-16 13:45:00,365.52,365.69,365.51,365.61,15064.0,363.8588,364.028,363.8488,363.9483,15064.0
2024-09-16 13:50:00,365.65,365.83,365.59,365.65,15321.0,363.9882,364.1673,363.9284,363.9882,15321.0
2024-09-16 13:55:00,365.65,365.8,365.51,365.77,18851.0,363.9882,364.1375,363.8488,364.1076,18851.0
2024-09-16 14:00:00,365.77,365.79,365.48,365.48,27263.0,364.1076,364.1275,363.8189,363.8189,27263.0
2024-09-16 14:05:00,365.46,365.57,365.35,365.57,6000.0,363.799,363.9085,363.6895,363.9085,6000.0
2024-09-16 14:10:00,365.59,365.8,365.59,365.7,13448.0,363.9284,364.1375,363.9284,364.0379,13448.0
2024-09-16 14:15:00,365.73,365.8,365.48,365.53,25101.0,364.0678,364.1375,363.8189,363.8687,25101.0
2024-09-16 14:20:00,365.5,365.77,365.44,365.66,30234.0,363.8388,364.1076,363.7791,363.9981,30234.0
2024-09-16 14:25:00,365.66,365.85,365.58,365.75,22988.0,363.9981,364.1873,363.9185,364.0877,22988.0
2024-09-16 14:30:00,365.72,365.77,365.53,365.63,46748.0,364.0578,364.1076,363.8687,363.9683,46748.0
2024-09-16 14:35:00,365.63,365.71,365.41,365.52,40039.0,363.9683,364.0479,363.7493,363.8588,40039.0
2024-09-16 14:40:00,365.53,365.54,365.22,365.25,9309.0,363.8687,363.8787,363.5601,363.59,9309.0
2024-09-16 14:45:00,365.14,365.31,365.01,365.31,2234.0,363.4805,363.6497,363.3511,363.6497,2234.0
2024-09-16 14:50:00,365.33,365.38,365.06,365.09,16254.0,363.6696,363.7194,363.4008,363.4307,16254.0
2024-09-16 14:55:00,365.09,365.62,365.09,365.61,35884.0,363.4307,363.9583,363.4307,363.9483,35884.0
2024-09-16 15:00:00,365.6,365.6,365.32,365.44,5904.0,363.9384,363.9384,363.6597,363.7791,5904.0
2024-09-16 15:05:00,365.37,365.51,365.36,365.41,3594.0,363.7094,363.8488,363.6995,363.7493,3594.0
2024-09-16 15:10:00,365.41,365.49,365.16,365.2,9694.0,363.7493,363.8289,363.5004,363.5402,9694.0
2024-09-16 15:15:00,365.15,365.23,365.02,365.23,8185.0,363.4904,363.5701,363.361,363.5701,8185.0
2024-09-16 15:20:00,365.13,365.18,364.97,365.05,8756.0,363.4705,363.5203,363.3113,363.3909,8756.0
2024-09-16 15:25:00,365.17,365.21,365.07,365.17,4286.0,363.5103,363.5502,363.4108,363.5103,4286.0
2024-09-16 15:30:00,365.17,365.44,365.14,365.4,7410.0,363.5103,363.7791,363.4805,363.7393,7410.0
2024-09-16 15:35:00,365.42,365.55,365.13,365.54,7995.0,363.7592,363.8886,363.4705,363.8787,7995.0
2024-09-16 15:40:00,365.52,365.69,365.51,365.65,9010.0,363.8588,364.028,363.8488,363.9882,9010.0
2024-09-16 15:45:00,365.67,365.72,365.48,365.52,14102.0,364.0081,364.0578,363.8189,363.8588,14102.0
2024-09-16 15:50:00,365.45,365.74,365.45,365.71,17727.0,363.7891,364.0778,363.7891,364.0479,17727.0
2024-09-16 15:55:00,365.76,365.89,365.48,365.65,54639.0,364.0977,364.2271,363.8189,363.9882,54639.0
2024-09-17 09:30:00,367.94,368.35,367.47,367.47,53431.0,366.2678,366.6759,365.7999,365.7999,53431.0
2024-09-17 09:35:00,367.66,367.73,367.13,367.61,6342.0,365.989,366.0587,365.4614,365.9393,6342.0
2024-09-17 09:40:00,367.44,367.98,367.44,367.88,9493.0,365.77,366.3076,365.77,366.208,9493.0
2024-09-17 09:45:00,367.97,368.26,367.26,367.26,12942.0,366.2976,366.5863,365.5908,365.5908,12942.0
2024-09-17 09:50:00,367.26,367.52,366.84,366.84,8385.0,365.5908,365.8497,365.1728,365.1728,8385.0
2024-09-17 09:55:00,367.28,367.72,367.28,367.54,4304.0,365.6108,366.0488,365.6108,365.8696,4304.0
2024-09-17 10:00:00,367.56,368.24,367.36,368.22,4468.0,365.8895,366.5664,365.6904,366.5465,4468.0
2024-09-17 10:05:00,368.11,368.43,367.98,368.35,2308.0,366.437,366.7555,366.3076,366.6759,2308.0
2024-09-17 10:10:00,368.26,368.42,367.88,368.19,6830.0,366.5863,366.7456,366.208,366.5166,6830.0
2024-09-17 10:15:00,368.18,368.28,368.08,368.11,3178.0,366.5067,366.6062,366.4071,366.437,3178.0
2024-09-17 10:20:00,368.08,368.08,367.63,368.0,3845.0,366.4071,366.4071,365.9592,366.3275,3845.0
2024-09-17 10:25:00,368.15,368.26,368.05,368.13,4541.0,366.4768,366.5863,366.3773,366.4569,4541.0
2024-09-17 10:30:00,368.14,368.16,367.67,367.76,14605.0,366.4668,366.4868,365.999,366.0886,14605.0
2024-09-17 10:35:00,367.69,368.25,367.38,368.24,6047.0,366.0189,366.5763,365.7103,366.5664,6047.0
2024-09-17 10:40:00,368.21,368.41,368.21,368.41,958.0,366.5365,366.7356,366.5365,366.7356,958.0
2024-09-17 10:45:00,368.78,369.01,368.76,368.91,4829.0,367.1039,367.3329,367.084,367.2333,4829.0
2024-09-17 10:50:00,368.87,368.87,368.43,368.43,1943.0,367.1935,367.1935,366.7555,366.7555,1943.0
2024-09-17 10:55:00,368.45,368.46,367.33,367.65,3754.0,366.7754,366.7854,365.6605,365.9791,3754.0
2024-09-17 11:00:00,367.68,368.07,367.46,367.54,10931.0,366.0089,366.3972,365.7899,365.8696,10931.0
2024-09-17 11:05:00,367.56,367.87,367.56,367.82,4936.0,365.8895,366.1981,365.8895,366.1483,4936.0
2024-09-17 11:10:00,367.83,368.04,367.78,368.03,3560.0,366.1583,366.3673,366.1085,366.3573,3560.0
2024-09-17 11:15:00,368.1,368.32,368.05,368.2,7199.0,366.427,366.646,366.3773,366.5266,7199.0
2024-09-17 11:20:00,368.11,368.11,367.6,367.94,3788.0,366.437,366.437,365.9293,366.2678,3788.0
2024-09-17 11:25:00,367.76,367.77,367.53,367.53,1007.0,366.0886,366.0985,365.8596,365.8596,1007.0
2024-09-17 11:30:00,367.53,367.53,367.28,367.38,4003.0,365.8596,365.8596,365.6108,365.7103,4003.0
2024-09-17 11:35:00,367.33,367.44,367.29,367.31,2556.0,365.6605,365.77,365.6207,365.6406,2556.0
2024-09-17 11:40:00,367.16,367.41,367.16,367.41,1330.0,365.4913,365.7402,365.4913,365.7402,1330.0
2024-09-17 11:45:00,367.31,367.65,367.3,367.36,2726.0,365.6406,365.9791,365.6307,365.6904,2726.0
2024-09-17 11:50:00,367.52,367.53,367.41,367.41,479.0,365.8497,365.8596,365.7402,365.7402,479.0
2024-09-17 11:55:00,367.44,367.65,367.39,367.54,8431.0,365.77,365.9791,365.7203,365.8696,8431.0
2024-09-17 12:00:00,367.65,367.74,367.59,367.6,3014.0,365.9791,366.0687,365.9193,365.9293,3014.0
2024-09-17 12:05:00,367.67,367.67,367.31,367.31,3136.0,365.999,365.999,365.6406,365.6406,3136.0
2024-09-17 12:10:00,367.21,367.39,367.15,367.29,7666.0,365.5411,365.7203,365.4813,365.6207,7666.0
2024-09-17 12:15:00,367.03,367.08,366.54,366.54,6094.0,365.3619,365.4117,364.8741,364.8741,6094.0
2024-09-17 12:20:00,366.58,366.58,365.52,365.7,8356.0,364.9139,364.9139,363.8588,364.0379,8356.0
2024-09-17 12:25:00,365.9,366.22,365.9,366.22,2300.0,364.237,364.5556,364.237,364.5556,2300.0
2024-09-17 12:30:00,365.98,366.25,365.88,366.15,7003.0,364.3167,364.5854,364.2171,364.4859,7003.0
2024-09-17 12:35:00,366.19,366.25,365.89,365.89,1032.0,364.5257,364.5854,364.2271,364.2271,1032.0
2024-09-17 12:40:00,366.08,366.09,365.55,365.55,764.0,364.4162,364.4262,363.8886,363.8886,764.0
2024-09-17 12:45:00,365.66,365.74,364.93,364.93,2078.0,363.9981,364.0778,363.2714,363.2714,2078.0
2024-09-17 12:50:00,364.61,365.43,364.53,365.33,4201.0,362.9529,363.7692,362.8732,363.6696,4201.0
2024-09-17 12:55:00,365.42,365.62,365.08,365.19,1621.0,363.7592,363.9583,363.4208,363.5303,1621.0
2024-09-17 13:00:00,365.23,365.61,365.23,365.27,3190.0,363.5701,363.9483,363.5701,363.6099,3190.0
2024-09-17 13:05:00,365.44,365.44,365.34,365.44,500.0,363.7791,363.7791,363.6796,363.7791,500.0
2024-09-17 13:10:00,365.11,365.37,365.0,365.37,1089.0,363.4506,363.7094,363.3411,363.7094,1089.0
2024-09-17 13:15:00,365.36,365.56,365.3,365.56,1081.0,363.6995,363.8986,363.6398,363.8986,1081.0
2024-09-17 13:20:00,365.63,366.09,365.63,366.05,4917.0,363.9683,364.4262,363.9683,364.3863,4917.0
2024-09-17 13:25:00,366.08,366.17,366.08,366.08,1526.0,364.4162,364.5058,364.4162,364.4162,1526.0
2024-09-17 13:30:00,365.92,365.93,365.83,365.85,966.0,364.2569,364.2669,364.1673,364.1873,966.0
2024-09-17 13:35:00,365.81,365.86,365.62,365.62,3679.0,364.1474,364.1972,363.9583,363.9583,3679.0
2024-09-17 13:40:00,365.4,365.42,364.95,364.99,3895.0,363.7393,363.7592,363.2913,363.3312,3895.0
2024-09-17 13:45:00,364.87,365.39,364.29,365.39,5565.0,363.2117,363.7293,362.6343,363.7293,5565.0
2024-09-17 13:50:00,365.33,365.91,365.32,365.91,4537.0,363.6696,364.247,363.6597,364.247,4537.0
2024-09-17 13:55:00,365.78,365.85,365.77,365.78,973.0,364.1176,364.1873,364.1076,364.1176,973.0
2024-09-17 14:00:00,365.8,366.04,365.8,365.91,1597.0,364.1375,364.3764,364.1375,364.247,1597.0
2024-09-17 14:05:00,366.0,366.02,365.92,366.02,665.0,364.3366,364.3565,364.2569,364.3565,665.0
2024-09-17 14:10:00,365.92,366.16,365.74,365.78,4494.0,364.2569,364.4958,364.0778,364.1176,4494.0
2024-09-17 14:15:00,365.69,365.91,365.66,365.84,1583.0,364.028,364.247,363.9981,364.1773,1583.0
2024-09-17 14:20:00,365.63,366.19,365.62,366.19,2213.0,363.9683,364.5257,363.9583,364.5257,2213.0
2024-09-17 14:25:00,366.05,366.13,365.8,365.84,4423.0,364.3863,364.466,364.1375,364.1773,4423.0
2024-09-17 14:30:00,365.72,365.89,365.59,365.7,5053.0,364.0578,364.2271,363.9284,364.0379,5053.0
2024-09-17 14:35:00,365.78,365.85,365.75,365.77,1304.0,364.1176,364.1873,364.0877,364.1076,1304.0
2024-09-17 14:40:00,365.7,365.97,365.66,365.87,2821.0,364.0379,364.3067,363.9981,364.2072,2821.0
2024-09-17 14:45:00,365.9,365.92,365.0,365.33,15439.0,364.237,364.2569,363.3411,363.6696,15439.0
2024-09-17 14:50:00,365.13,365.13,364.94,365.0,3622.0,363.4705,363.4705,363.2814,363.3411,3622.0
2024-09-17 14:55:00,365.16,365.33,365.04,365.33,5758.0,363.5004,363.6696,363.3809,363.6696,5758.0
2024-09-17 15:00:00,365.29,365.58,365.27,365.49,15196.0,363.6298,363.9185,363.6099,363.8289,15196.0
2024-09-17 15:05:00,365.25,365.47,365.25,365.46,1234.0,363.59,363.809,363.59,363.799,1234.0
2024-09-17 15:10:00,365.46,365.73,365.43,365.65,4068.0,363.799,364.0678,363.7692,363.9882,4068.0
2024-09-17 15:15:00,365.67,365.73,365.39,365.61,1453.0,364.0081,364.0678,363.7293,363.9483,1453.0
2024-09-17 15:20:00,365.43,365.48,365.03,365.03,1349.0,363.7692,363.8189,363.371,363.371,1349.0
2024-09-17 15:25:00,365.21,365.57,365.21,365.57,8283.0,363.5502,363.9085,363.5502,363.9085,8283.0
2024-09-17 15:30:00,365.5,365.63,365.36,365.52,7616.0,363.8388,363.9683,363.6995,363.8588,7616.0
2024-09-17 15:35:00,365.33,365.7,365.32,365.65,5977.0,363.6696,364.0379,363.6597,363.9882,5977.0
2024-09-17 15:40:00,365.56,365.6,365.28,365.36,9345.0,363.8986,363.9384,363.6198,363.6995,9345.0
2024-09-17 15:45:00,365.32,365.66,365.31,365.62,7017.0,363.6597,363.9981,363.6497,363.9583,7017.0
2024-09-17 15:50:00,365.7,366.0,365.45,365.87,11112.0,364.0379,364.3366,363.7891,364.2072,11112.0
2024-09-17 15:55:00,365.91,366.12,365.67,366.12,20105.0,364.247,364.456,364.0081,364.456,20105.0
2024-09-18 09:30:00,367.48,367.48,366.03,366.03,85994.0,365.8098,365.8098,364.3664,364.3664,85994.0
2024-09-18 09:35:00,365.99,366.14,365.62,365.99,21105.0,364.3266,364.4759,363.9583,364.3266,21105.0
2024-09-18 09:40:00,365.81,366.36,365.81,366.35,17227.0,364.1474,364.6949,364.1474,364.685,17227.0
2024-09-18 09:45:00,366.27,366.39,365.88,365.99,5973.0,364.6053,364.7248,364.2171,364.3266,5973.0
2024-09-18 09:50:00,366.15,366.45,365.68,366.22,13985.0,364.4859,364.7845,364.018,364.5556,13985.0
2024-09-18 09:55:00,366.3,366.41,366.19,366.3,4318.0,364.6352,364.7447,364.5257,364.6352,4318.0
2024-09-18 10:00:00,366.41,366.56,366.2,366.44,69670.0,364.7447,364.894,364.5357,364.7746,69670.0
2024-09-18 10:05:00,366.52,366.52,365.93,365.99,17978.0,364.8542,364.8542,364.2669,364.3266,17978.0
2024-09-18 10:10:00,365.99,366.12,365.42,366.1,13836.0,364.3266,364.456,363.7592,364.4361,13836.0
2024-09-18 10:15:00,366.1,366.26,365.81,365.81,4473.0,364.4361,364.5954,364.1474,364.1474,4473.0
2024-09-18 10:20:00,365.7,365.91,365.61,365.78,4657.0,364.0379,364.247,363.9483,364.1176,4657.0
2024-09-18 10:25:00,365.75,366.4,365.62,366.4,2693.0,364.0877,364.7348,363.9583,364.7348,2693.0
2024-09-18 10:30:00,366.34,366.49,366.05,366.11,3953.0,364.675,364.8243,364.3863,364.4461,3953.0
2024-09-18 10:35:00,366.14,366.42,365.94,366.42,1044.0,364.4759,364.7547,364.2768,364.7547,1044.0
2024-09-18 10:40:00,366.43,366.84,366.42,366.76,2748.0,364.7646,365.1728,364.7547,365.0931,2748.0
2024-09-18 10:45:00,366.78,366.88,366.66,366.67,4780.0,365.113,365.2126,364.9936,365.0035,4780.0
2024-09-18 10:50:00,366.41,366.48,366.27,366.44,1872.0,364.7447,364.8144,364.6053,364.7746,1872.0
2024-09-18 10:55:00,366.47,366.47,366.24,366.25,1554.0,364.8044,364.8044,364.5755,364.5854,1554.0
2024-09-18 11:00:00,366.29,366.46,366.27,366.38,1108.0,364.6253,364.7945,364.6053,364.7148,1108.0
2024-09-18 11:05:00,366.53,366.53,366.26,366.29,1479.0,364.8642,364.8642,364.5954,364.6253,1479.0
2024-09-18 11:10:00,365.95,366.03,365.95,366.03,205.0,364.2868,364.3664,364.2868,364.3664,205.0
2024-09-18 11:15:00,365.93,365.93,365.73,365.79,2074.0,364.2669,364.2669,364.0678,364.1275,2074.0
2024-09-18 11:20:00,365.82,365.83,365.43,365.43,5911.0,364.1574,364.1673,363.7692,363.7692,5911.0
2024-09-18 11:25:00,365.49,365.74,365.4,365.74,1774.0,363.8289,364.0778,363.7393,364.0778,1774.0
2024-09-18 11:30:00,365.73,365.73,365.38,365.42,1628.0,364.0678,364.0678,363.7194,363.7592,1628.0
2024-09-18 11:35:00,365.47,365.47,365.24,365.24,2280.0,363.809,363.809,363.58,363.58,2280.0
2024-09-18 11:40:00,365.28,365.28,365.0,365.0,3146.0,363.6198,363.6198,363.3411,363.3411,3146.0
2024-09-18 11:45:00,364.98,365.06,364.52,364.68,12017.0,363.3212,363.4008,362.8633,363.0226,12017.0
2024-09-18 11:50:00,364.81,364.81,364.65,364.79,2251.0,363.152,363.152,362.9927,363.1321,2251.0
2024-09-18 11:55:00,364.94,364.97,364.66,364.66,43791.0,363.2814,363.3113,363.0027,363.0027,43791.0
2024-09-18 12:00:00,364.5,364.87,364.5,364.6,6244.0,362.8434,363.2117,362.8434,362.9429,6244.0
2024-09-18 12:05:00,364.7,364.96,364.63,364.96,885.0,363.0425,363.3013,362.9728,363.3013,885.0
2024-09-18 12:10:00,364.97,365.5,364.97,365.5,3747.0,363.3113,363.8388,363.3113,363.8388,3747.0
2024-09-18 12:15:00,365.52,365.77,365.52,365.75,13336.0,363.8588,364.1076,363.8588,364.0877,13336.0
2024-09-18 12:20:00,365.83,365.98,365.75,365.9,3050.0,364.1673,364.3167,364.0877,364.237,3050.0
2024-09-18 12:25:00,365.86,366.17,365.85,366.16,10855.0,364.1972,364.5058,364.1873,364.4958,10855.0
2024-09-18 12:30:00,366.15,366.17,366.05,366.05,600.0,364.4859,364.5058,364.3863,364.3863,600.0
2024-09-18 12:35:00,366.02,366.22,366.0,366.11,2380.0,364.3565,364.5556,364.3366,364.4461,2380.0
2024-09-18 12:40:00,366.02,366.1,365.92,366.1,1069.0,364.3565,364.4361,364.2569,364.4361,1069.0
2024-09-18 12:45:00,366.08,366.18,365.97,366.16,5721.0,364.4162,364.5158,364.3067,364.4958,5721.0
2024-09-18 12:50:00,366.29,366.47,366.28,366.47,4529.0,364.6253,364.8044,364.6153,364.8044,4529.0
2024-09-18 12:55:00,366.45,366.79,366.45,366.66,5995.0,364.7845,365.123,364.7845,364.9936,5995.0
2024-09-18 13:00:00,366.67,366.72,366.53,366.57,1549.0,365.0035,365.0533,364.8642,364.904,1549.0
2024-09-18 13:05:00,366.63,366.63,366.46,366.51,3480.0,364.9637,364.9637,364.7945,364.8443,3480.0
2024-09-18 13:10:00,366.53,366.56,366.45,366.5,2135.0,364.8642,364.894,364.7845,364.8343,2135.0
2024-09-18 13:15:00,366.51,366.51,366.25,366.41,2233.0,364.8443,364.8443,364.5854,364.7447,2233.0
2024-09-18 13:20:00,366.47,366.48,366.07,366.07,1334.0,364.8044,364.8144,364.4063,364.4063,1334.0
2024-09-18 13:25:00,366.12,366.63,366.12,366.63,34576.0,364.456,364.9637,364.456,364.9637,34576.0
2024-09-18 13:30:00,366.85,367.05,366.85,367.02,1228.0,365.1827,365.3818,365.1827,365.3519,1228.0
2024-09-18 13:35:00,367.01,367.01,366.27,366.33,10301.0,365.342,365.342,364.6053,364.6651,10301.0
2024-09-18 13:40:00,366.34,366.51,366.27,366.51,3125.0,364.675,364.8443,364.6053,364.8443,3125.0
2024-09-18 13:45:00,366.57,366.61,366.37,366.45,2436.0,364.904,364.9438,364.7049,364.7845,2436.0
2024-09-18 13:50:00,366.25,366.36,366.07,366.26,4941.0,364.5854,364.6949,364.4063,364.5954,4941.0
2024-09-18 13:55:00,366.18,366.42,366.14,366.4,2942.0,364.5158,364.7547,364.4759,364.7348,2942.0
2024-09-18 14:00:00,365.74,370.13,365.07,368.31,16578.0,364.0778,368.4478,363.4108,366.6361,16578.0
2024-09-18 14:05:00,368.22,368.9,367.76,367.84,8588.0,366.5465,367.2234,366.0886,366.1682,8588.0
2024-09-18 14:10:00,368.01,368.01,366.19,367.16,12449.0,366.3374,366.3374,364.5257,365.4913,12449.0
2024-09-18 14:15:00,367.24,368.73,367.24,368.38,3827.0,365.5709,367.0542,365.5709,366.7058,3827.0
2024-09-18 14:20:00,368.23,368.61,367.95,368.32,9523.0,366.5564,366.9347,366.2777,366.646,9523.0
2024-09-18 14:25:00,368.38,368.61,367.75,368.51,10236.0,366.7058,366.9347,366.0786,366.8352,10236.0
2024-09-18 14:30:00,368.61,369.48,368.53,369.45,17081.0,366.9347,367.8008,366.8551,367.7709,17081.0
2024-09-18 14:35:00,369.51,369.58,367.59,368.32,23203.0,367.8306,367.9003,365.9193,366.646,23203.0
2024-09-18 14:40:00,368.02,368.22,366.91,366.99,13609.0,366.3474,366.5465,365.2424,365.3221,13609.0
2024-09-18 14:45:00,366.9,368.45,366.89,367.97,8044.0,365.2325,366.7754,365.2225,366.2976,8044.0
2024-09-18 14:50:00,367.69,368.69,367.69,368.26,4100.0,366.0189,367.0143,366.0189,366.5863,4100.0
2024-09-18 14:55:00,368.25,368.56,367.13,367.13,4051.0,366.5763,366.8849,365.4614,365.4614,4051.0
2024-09-18 15:00:00,367.06,367.06,365.84,366.1,8184.0,365.3918,365.3918,364.1773,364.4361,8184.0
2024-09-18 15:05:00,365.89,365.89,364.98,365.41,10413.0,364.2271,364.2271,363.3212,363.7493,10413.0
2024-09-18 15:10:00,365.26,367.15,365.07,367.12,10359.0,363.5999,365.4813,363.4108,365.4515,10359.0
2024-09-18 15:15:00,367.0,367.0,366.41,366.84,3331.0,365.332,365.332,364.7447,365.1728,3331.0
2024-09-18 15:20:00,366.71,366.71,365.31,366.45,7893.0,365.0433,365.0433,363.6497,364.7845,7893.0
2024-09-18 15:25:00,366.7,368.13,366.7,367.65,8531.0,365.0334,366.4569,365.0334,365.9791,8531.0
2024-09-18 15:30:00,367.77,368.02,366.59,366.94,9110.0,366.0985,366.3474,364.9239,365.2723,9110.0
2024-09-18 15:35:00,366.75,367.28,366.12,366.21,4860.0,365.0832,365.6108,364.456,364.5456,4860.0
2024-09-18 15:40:00,366.82,366.82,365.92,365.94,5825.0,365.1528,365.1528,364.2569,364.2768,5825.0
2024-09-18 15:45:00,365.13,365.93,364.61,364.96,13561.0,363.4705,364.2669,362.9529,363.3013,13561.0
2024-09-18 15:50:00,364.8,365.63,364.57,365.16,25928.0,363.142,363.9683,362.9131,363.5004,25928.0
2024-09-18 15:55:00,365.22,365.49,364.63,364.83,178324.0,363.5601,363.8289,362.9728,363.1719,178324.0
2024-09-19 09:30:00,372.71,372.77,372.31,372.48,14898.0,371.0161,371.0758,370.6179,370.7871,14898.0
2024-09-19 09:35:00,372.3,372.79,371.89,372.65,7313.0,370.6079,371.0957,370.1998,370.9563,7313.0
2024-09-19 09:40:00,372.73,373.13,372.55,372.55,10028.0,371.036,371.4342,370.8568,370.8568,10028.0
2024-09-19 09:45:00,372.61,372.77,372.11,372.29,9998.0,370.9165,371.0758,370.4188,370.598,9998.0
2024-09-19 09:50:00,372.07,372.12,371.41,371.71,12608.0,370.379,370.4288,369.722,370.0206,12608.0
2024-09-19 09:55:00,372.1,372.41,371.99,372.2,17362.0,370.4088,370.7174,370.2993,370.5084,17362.0
2024-09-19 10:00:00,372.36,372.86,372.13,372.77,3185.0,370.6677,371.1654,370.4387,371.0758,3185.0
2024-09-19 10:05:00,372.76,372.97,372.62,372.62,26383.0,371.0658,371.2749,370.9265,370.9265,26383.0
2024-09-19 10:10:00,372.38,373.13,372.32,373.12,20890.0,370.6876,371.4342,370.6278,371.4242,20890.0
2024-09-19 10:15:00,373.42,373.63,373.09,373.61,5299.0,371.7228,371.9319,371.3943,371.912,5299.0
2024-09-19 10:20:00,373.72,373.72,373.41,373.71,3940.0,372.0215,372.0215,371.7129,372.0115,3940.0
2024-09-19 10:25:00,373.61,374.24,373.45,374.24,8326.0,371.912,372.5391,371.7527,372.5391,8326.0
2024-09-19 10:30:00,374.3,374.57,374.24,374.24,4564.0,372.5988,372.8676,372.5391,372.5391,4564.0
2024-09-19 10:35:00,374.4,374.47,374.05,374.14,5002.0,372.6984,372.7681,372.35,372.4396,5002.0
2024-09-19 10:40:00,374.28,374.28,373.52,373.72,55854.0,372.5789,372.5789,371.8224,372.0215,55854.0
2024-09-19 10:45:00,373.5,373.5,372.99,373.22,8112.0,371.8025,371.8025,371.2948,371.5238,8112.0
2024-09-19 10:50:00,373.41,373.41,373.1,373.1,5640.0,371.7129,371.7129,371.4043,371.4043,5640.0
2024-09-19 10:55:00,372.81,373.06,372.71,372.71,1865.0,371.1156,371.3645,371.0161,371.0161,1865.0
2024-09-19 11:00:00,372.79,373.39,372.62,373.31,3568.0,371.0957,371.693,370.9265,371.6133,3568.0
2024-09-19 11:05:00,373.47,373.47,372.77,372.99,7953.0,371.7726,371.7726,371.0758,371.2948,7953.0
2024-09-19 11:10:00,373.07,373.51,373.07,373.44,1766.0,371.3744,371.8124,371.3744,371.7428,1766.0
2024-09-19 11:15:00,373.47,373.88,373.46,373.83,2069.0,371.7726,372.1808,371.7627,372.131,2069.0
2024-09-19 11:20:00,373.89,373.9,373.81,373.84,1342.0,372.1907,372.2007,372.1111,372.1409,1342.0
2024-09-19 11:25:00,373.98,374.1,373.92,373.99,2283.0,372.2803,372.3998,372.2206,372.2903,2283.0
2024-09-19 11:30:00,374.06,374.12,373.64,373.64,15050.0,372.3599,372.4197,371.9418,371.9418,15050.0
2024-09-19 11:35:00,373.84,373.99,373.83,373.96,7324.0,372.1409,372.2903,372.131,372.2604,7324.0
2024-09-19 11:40:00,373.91,374.1,373.86,373.86,11717.0,372.2106,372.3998,372.1608,372.1608,11717.0
2024-09-19 11:45:00,373.8,374.18,373.8,374.18,1536.0,372.1011,372.4794,372.1011,372.4794,1536.0
2024-09-19 11:50:00,373.86,373.95,373.21,373.5,1868.0,372.1608,372.2504,371.5138,371.8025,1868.0
2024-09-19 11:55:00,373.46,373.55,373.39,373.39,3204.0,371.7627,371.8523,371.693,371.693,3204.0
2024-09-19 12:00:00,373.36,374.13,373.35,374.13,1812.0,371.6631,372.4296,371.6532,372.4296,1812.0
2024-09-19 12:05:00,374.08,374.11,373.93,374.1,12986.0,372.3798,372.4097,372.2305,372.3998,12986.0
2024-09-19 12:10:00,374.1,374.18,373.72,373.83,2367.0,372.3998,372.4794,372.0215,372.131,2367.0
2024-09-19 12:15:00,373.75,374.24,373.75,374.24,2000.0,372.0513,372.5391,372.0513,372.5391,2000.0
2024-09-19 12:20:00,374.1,374.36,374.1,374.35,1236.0,372.3998,372.6586,372.3998,372.6486,1236.0
2024-09-19 12:25:00,374.32,374.48,374.31,374.33,2686.0,372.6188,372.778,372.6088,372.6287,2686.0
2024-09-19 12:30:00,374.39,374.45,374.19,374.28,1897.0,372.6884,372.7482,372.4893,372.5789,1897.0
2024-09-19 12:35:00,374.34,374.38,374.31,374.36,853.0,372.6387,372.6785,372.6088,372.6586,853.0
2024-09-19 12:40:00,374.35,374.36,374.19,374.24,656.0,372.6486,372.6586,372.4893,372.5391,656.0
2024-09-19 12:45:00,374.33,374.33,374.33,374.33,100.0,372.6287,372.6287,372.6287,372.6287,100.0
2024-09-19 12:50:00,374.33,374.39,374.31,374.37,2057.0,372.6287,372.6884,372.6088,372.6685,2057.0
2024-09-19 12:55:00,374.32,374.33,374.0,374.0,907.0,372.6188,372.6287,372.3002,372.3002,907.0
2024-09-19 13:00:00,374.19,374.19,374.01,374.18,1782.0,372.4893,372.4893,372.3102,372.4794,1782.0
2024-09-19 13:05:00,374.07,374.11,374.02,374.11,610.0,372.3699,372.4097,372.3201,372.4097,610.0
2024-09-19 13:10:00,374.06,374.17,373.87,374.09,1072.0,372.3599,372.4694,372.1708,372.3898,1072.0
2024-09-19 13:15:00,374.05,374.36,374.0,374.35,1326.0,372.35,372.6586,372.3002,372.6486,1326.0
2024-09-19 13:20:00,374.35,374.4,373.98,373.98,6112.0,372.6486,372.6984,372.2803,372.2803,6112.0
2024-09-19 13:25:00,374.08,374.12,374.06,374.11,928.0,372.3798,372.4197,372.3599,372.4097,928.0
2024-09-19 13:30:00,374.27,374.36,374.14,374.3,2641.0,372.569,372.6586,372.4396,372.5988,2641.0
2024-09-19 13:35:00,374.46,374.46,374.33,374.33,1655.0,372.7581,372.7581,372.6287,372.6287,1655.0
2024-09-19 13:40:00,374.54,374.54,374.47,374.52,2166.0,372.8378,372.8378,372.7681,372.8178,2166.0
2024-09-19 13:45:00,374.64,374.83,374.64,374.73,1501.0,372.9373,373.1264,372.9373,373.0269,1501.0
2024-09-19 13:50:00,374.63,374.75,374.63,374.63,718.0,372.9273,373.0468,372.9273,372.9273,718.0
2024-09-19 13:55:00,374.8,374.8,374.67,374.73,1588.0,373.0966,373.0966,372.9672,373.0269,1588.0
2024-09-19 14:00:00,374.67,374.83,374.63,374.83,4020.0,372.9672,373.1264,372.9273,373.1264,4020.0
2024-09-19 14:05:00,374.69,374.7,374.47,374.48,841.0,372.9871,372.997,372.7681,372.778,841.0
2024-09-19 14:10:00,374.51,374.52,374.16,374.29,1613.0,372.8079,372.8178,372.4595,372.5889,1613.0
2024-09-19 14:15:00,374.08,374.11,373.54,373.69,4264.0,372.3798,372.4097,371.8423,371.9916,4264.0
2024-09-19 14:20:00,374.0,374.15,373.99,374.12,3070.0,372.3002,372.4495,372.2903,372.4197,3070.0
2024-09-19 14:25:00,374.02,374.34,374.01,374.34,1074.0,372.3201,372.6387,372.3102,372.6387,1074.0
2024-09-19 14:30:00,374.3,374.3,373.96,374.06,1746.0,372.5988,372.5988,372.2604,372.3599,1746.0
2024-09-19 14:35:00,374.06,374.25,374.05,374.25,4367.0,372.3599,372.5491,372.35,372.5491,4367.0
2024-09-19 14:40:00,374.33,374.33,374.16,374.18,4509.0,372.6287,372.6287,372.4595,372.4794,4509.0
2024-09-19 14:45:00,374.23,374.33,373.89,374.0,6363.0,372.5292,372.6287,372.1907,372.3002,6363.0
2024-09-19 14:50:00,373.52,373.96,373.52,373.91,3026.0,371.8224,372.2604,371.8224,372.2106,3026.0
2024-09-19 14:55:00,373.86,374.15,373.81,374.14,18931.0,372.1608,372.4495,372.1111,372.4396,18931.0
2024-09-19 15:00:00,374.26,374.26,373.98,374.15,3638.0,372.559,372.559,372.2803,372.4495,3638.0
2024-09-19 15:05:00,374.01,374.04,373.85,373.88,6450.0,372.3102,372.34,372.1509,372.1808,6450.0
2024-09-19 15:10:00,373.87,373.93,373.56,373.57,8985.0,372.1708,372.2305,371.8622,371.8722,8985.0
2024-09-19 15:15:00,373.53,373.83,373.45,373.45,4094.0,371.8323,372.131,371.7527,371.7527,4094.0
2024-09-19 15:20:00,373.38,373.9,373.26,373.88,6412.0,371.683,372.2007,371.5636,372.1808,6412.0
2024-09-19 15:25:00,373.86,373.86,373.47,373.69,4499.0,372.1608,372.1608,371.7726,371.9916,4499.0
2024-09-19 15:30:00,373.63,373.77,373.35,373.77,8142.0,371.9319,372.0713,371.6532,372.0713,8142.0
2024-09-19 15:35:00,373.84,373.99,373.76,373.99,15209.0,372.1409,372.2903,372.0613,372.2903,15209.0
2024-09-19 15:40:00,374.03,374.2,373.74,373.76,11448.0,372.3301,372.4993,372.0414,372.0613,11448.0
2024-09-19 15:45:00,373.74,374.28,373.74,374.15,7855.0,372.0414,372.5789,372.0414,372.4495,7855.0
2024-09-19 15:50:00,374.15,374.15,373.1,373.69,26276.0,372.4495,372.4495,371.4043,371.9916,26276.0
2024-09-19 15:55:00,373.63,373.79,373.19,373.59,42183.0,371.9319,372.0912,371.4939,371.8921,42183.0
2024-09-20 09:30:00,373.03,373.86,373.03,373.86,19056.0,371.3346,372.1608,371.3346,372.1608,19056.0
2024-09-20 09:35:00,373.9,374.13,373.71,373.71,2623.0,372.2007,372.4296,372.0115,372.0115,2623.0
2024-09-20 09:40:00,373.76,373.89,373.53,373.66,8145.0,372.0613,372.1907,371.8323,371.9618,8145.0
2024-09-20 09:45:00,373.63,373.77,373.35,373.35,3462.0,371.9319,372.0713,371.6532,371.6532,3462.0
2024-09-20 09:50:00,373.53,373.88,373.44,373.44,11486.0,371.8323,372.1808,371.7428,371.7428,11486.0
2024-09-20 09:55:00,373.36,373.5,372.88,372.88,8664.0,371.6631,371.8025,371.1853,371.1853,8664.0
2024-09-20 10:00:00,372.88,373.09,372.64,373.09,4433.0,371.1853,371.3943,370.9464,371.3943,4433.0
2024-09-20 10:05:00,373.07,373.17,372.98,373.12,3304.0,371.3744,371.474,371.2848,371.4242,3304.0
2024-09-20 10:10:00,372.98,373.11,372.52,372.55,7952.0,371.2848,371.4143,370.8269,370.8568,7952.0
2024-09-20 10:15:00,372.59,372.88,372.41,372.67,3527.0,370.8966,371.1853,370.7174,370.9763,3527.0
2024-09-20 10:20:00,372.66,372.89,372.45,372.87,1676.0,370.9663,371.1953,370.7573,371.1753,1676.0
2024-09-20 10:25:00,373.04,373.05,372.79,372.8,5480.0,371.3446,371.3545,371.0957,371.1057,5480.0
2024-09-20 10:30:00,372.7,372.73,372.26,372.73,18878.0,371.0061,371.036,370.5681,371.036,18878.0
2024-09-20 10:35:00,372.62,372.95,372.48,372.85,1727.0,370.9265,371.255,370.7871,371.1554,1727.0
2024-09-20 10:40:00,373.0,373.0,372.53,372.64,4047.0,371.3048,371.3048,370.8369,370.9464,4047.0
2024-09-20 10:45:00,372.67,372.67,372.31,372.45,1225.0,370.9763,370.9763,370.6179,370.7573,1225.0
2024-09-20 10:50:00,372.45,372.53,371.89,371.89,3702.0,370.7573,370.8369,370.1998,370.1998,3702.0
2024-09-20 10:55:00,371.75,372.01,371.75,371.93,6794.0,370.0604,370.3193,370.0604,370.2396,6794.0
2024-09-20 11:00:00,371.72,371.72,371.55,371.65,5433.0,370.0306,370.0306,369.8613,369.9609,5433.0
2024-09-20 11:05:00,371.66,371.75,371.62,371.63,1699.0,369.9708,370.0604,369.931,369.941,1699.0
2024-09-20 11:10:00,371.7,371.73,371.03,371.03,2542.0,370.0107,370.0405,369.3437,369.3437,2542.0
2024-09-20 11:15:00,370.95,371.2,370.64,371.2,1755.0,369.2641,369.5129,368.9555,369.5129,1755.0
2024-09-20 11:20:00,371.24,371.61,371.24,371.51,2024.0,369.5528,369.9211,369.5528,369.8215,2024.0
2024-09-20 11:25:00,371.49,371.55,371.34,371.34,1296.0,369.8016,369.8613,369.6523,369.6523,1296.0
2024-09-20 11:30:00,371.37,372.01,371.33,372.0,1620.0,369.6822,370.3193,369.6423,370.3093,1620.0
2024-09-20 11:35:00,372.17,372.17,371.91,371.92,1145.0,370.4785,370.4785,370.2197,370.2297,1145.0
2024-09-20 11:40:00,371.96,372.65,371.96,372.51,6472.0,370.2695,370.9563,370.2695,370.817,6472.0
2024-09-20 11:45:00,372.58,372.64,372.31,372.54,1972.0,370.8867,370.9464,370.6179,370.8468,1972.0
2024-09-20 11:50:00,372.52,372.52,372.19,372.19,1561.0,370.8269,370.8269,370.4984,370.4984,1561.0
2024-09-20 11:55:00,372.28,372.66,372.28,372.63,9572.0,370.588,370.9663,370.588,370.9364,9572.0
2024-09-20 12:00:00,372.45,372.81,372.42,372.73,8811.0,370.7573,371.1156,370.7274,371.036,8811.0
2024-09-20 12:05:00,372.83,373.01,372.69,372.96,1000.0,371.1355,371.3147,370.9962,371.2649,1000.0
2024-09-20 12:10:00,372.95,372.95,372.79,372.83,834.0,371.255,371.255,371.0957,371.1355,834.0
2024-09-20 12:15:00,372.96,372.97,372.81,372.86,3096.0,371.2649,371.2749,371.1156,371.1654,3096.0
2024-09-20 12:20:00,373.0,373.34,372.9,373.34,12843.0,371.3048,371.6432,371.2052,371.6432,12843.0
2024-09-20 12:25:00,373.34,373.46,373.29,373.39,2230.0,371.6432,371.7627,371.5934,371.693,2230.0
2024-09-20 12:30:00,373.38,373.38,373.1,373.1,2384.0,371.683,371.683,371.4043,371.4043,2384.0
2024-09-20 12:35:00,373.19,373.43,373.19,373.43,1510.0,371.4939,371.7328,371.4939,371.7328,1510.0
2024-09-20 12:40:00,373.29,373.36,373.22,373.23,1112.0,371.5934,371.6631,371.5238,371.5337,1112.0
2024-09-20 12:45:00,373.25,373.49,373.25,373.49,1300.0,371.5536,371.7925,371.5536,371.7925,1300.0
2024-09-20 12:50:00,373.5,373.61,373.5,373.61,698.0,371.8025,371.912,371.8025,371.912,698.0
2024-09-20 12:55:00,373.53,373.55,373.38,373.38,1248.0,371.8323,371.8523,371.683,371.683,1248.0
2024-09-20 13:00:00,373.4,373.48,373.18,373.2,1237.0,371.7029,371.7826,371.4839,371.5038,1237.0
2024-09-20 13:05:00,373.45,373.45,373.23,373.23,3230.0,371.7527,371.7527,371.5337,371.5337,3230.0
2024-09-20 13:10:00,373.24,373.38,373.09,373.38,1634.0,371.5437,371.683,371.3943,371.683,1634.0
2024-09-20 13:15:00,373.35,373.45,373.29,373.32,889.0,371.6532,371.7527,371.5934,371.6233,889.0
2024-09-20 13:20:00,373.3,373.37,372.97,372.97,2369.0,371.6034,371.6731,371.2749,371.2749,2369.0
2024-09-20 13:25:00,373.2,373.29,373.01,373.13,2663.0,371.5038,371.5934,371.3147,371.4342,2663.0
2024-09-20 13:30:00,373.13,373.49,373.13,373.45,998.0,371.4342,371.7925,371.4342,371.7527,998.0
2024-09-20 13:35:00,373.53,373.55,373.31,373.43,1150.0,371.8323,371.8523,371.6133,371.7328,1150.0
2024-09-20 13:40:00,373.31,373.44,373.16,373.16,902.0,371.6133,371.7428,371.464,371.464,902.0
2024-09-20 13:45:00,373.14,373.15,373.06,373.09,5212.0,371.4441,371.4541,371.3645,371.3943,5212.0
2024-09-20 13:50:00,373.16,373.16,373.03,373.04,610.0,371.464,371.464,371.3346,371.3446,610.0
2024-09-20 13:55:00,373.0,373.0,372.85,372.95,1157.0,371.3048,371.3048,371.1554,371.255,1157.0
2024-09-20 14:00:00,372.94,372.95,372.35,372.35,5151.0,371.245,371.255,370.6577,370.6577,5151.0
2024-09-20 14:05:00,372.34,372.46,372.16,372.16,6634.0,370.6478,370.7672,370.4686,370.4686,6634.0
2024-09-20 14:10:00,372.07,372.46,371.95,372.46,2452.0,370.379,370.7672,370.2595,370.7672,2452.0
2024-09-20 14:15:00,372.37,372.42,372.27,372.27,1129.0,370.6776,370.7274,370.5781,370.5781,1129.0
2024-09-20 14:20:00,372.24,372.33,372.09,372.18,1164.0,370.5482,370.6378,370.3989,370.4885,1164.0
2024-09-20 14:25:00,372.13,372.3,372.13,372.24,2183.0,370.4387,370.6079,370.4387,370.5482,2183.0
2024-09-20 14:30:00,372.13,372.16,371.92,372.06,6591.0,370.4387,370.4686,370.2297,370.369,6591.0
2024-09-20 14:35:00,371.91,372.14,371.84,372.13,2762.0,370.2197,370.4487,370.15,370.4387,2762.0
2024-09-20 14:40:00,371.99,372.14,371.95,372.14,1473.0,370.2993,370.4487,370.2595,370.4487,1473.0
2024-09-20 14:45:00,372.01,372.26,372.01,372.25,1362.0,370.3193,370.5681,370.3193,370.5582,1362.0
2024-09-20 14:50:00,372.21,372.76,372.21,372.75,5036.0,370.5183,371.0658,370.5183,371.0559,5036.0
2024-09-20 14:55:00,372.72,373.09,372.7,373.01,218667.0,371.026,371.3943,371.0061,371.3147,218667.0
2024-09-20 15:00:00,373.0,373.14,372.83,373.14,3104.0,371.3048,371.4441,371.1355,371.4441,3104.0
2024-09-20 15:05:00,373.06,373.06,372.68,372.9,2587.0,371.3645,371.3645,370.9862,371.2052,2587.0
2024-09-20 15:10:00,372.93,373.07,372.89,373.07,7157.0,371.2351,371.3744,371.1953,371.3744,7157.0
2024-09-20 15:15:00,373.01,373.26,372.94,373.08,3323.0,371.3147,371.5636,371.245,371.3844,3323.0
2024-09-20 15:20:00,373.13,373.69,373.13,373.24,3388.0,371.4342,371.9916,371.4342,371.5437,3388.0
2024-09-20 15:25:00,373.35,373.62,373.24,373.54,9314.0,371.6532,371.9219,371.5437,371.8423,9314.0
2024-09-20 15:30:00,373.51,373.62,373.38,373.62,4215.0,371.8124,371.9219,371.683,371.9219,4215.0
2024-09-20 15:35:00,373.51,374.24,373.51,374.1,10495.0,371.8124,372.5391,371.8124,372.3998,10495.0
2024-09-20 15:40:00,374.03,374.18,373.9,374.08,16639.0,372.3301,372.4794,372.2007,372.3798,16639.0
2024-09-20 15:45:00,374.02,374.08,373.62,373.63,7553.0,372.3201,372.3798,371.9219,371.9319,7553.0
2024-09-20 15:50:00,373.69,373.69,373.11,373.38,25036.0,371.9916,371.9916,371.4143,371.683,25036.0
2024-09-20 15:55:00,373.4,373.49,372.78,372.94,92928.0,371.7029,371.7925,371.0858,371.245,92928.0
2024-09-23 09:30:00,373.57,373.73,372.58,372.84,33977.0,371.8722,372.0314,370.8867,371.1455,33977.0
2024-09-23 09:35:00,372.76,373.08,372.65,373.08,18255.0,371.0658,371.3844,370.9563,371.3844,18255.0
2024-09-23 09:40:00,373.05,373.11,372.76,372.9,4787.0,371.3545,371.4143,371.0658,371.2052,4787.0
2024-09-23 09:45:00,372.92,373.46,372.74,373.46,4047.0,371.2251,371.7627,371.0459,371.7627,4047.0
2024-09-23 09:50:00,373.83,373.83,373.13,373.43,9165.0,372.131,372.131,371.4342,371.7328,9165.0
2024-09-23 09:55:00,373.44,373.67,373.17,373.17,9459.0,371.7428,371.9717,371.474,371.474,9459.0
2024-09-23 10:00:00,373.0,373.71,372.83,373.5,5070.0,371.3048,372.0115,371.1355,371.8025,5070.0
2024-09-23 10:05:00,373.51,373.9,373.42,373.63,37573.0,371.8124,372.2007,371.7228,371.9319,37573.0
2024-09-23 10:10:00,373.61,373.84,373.24,373.41,8641.0,371.912,372.1409,371.5437,371.7129,8641.0
2024-09-23 10:15:00,373.2,373.71,373.2,373.59,3794.0,371.5038,372.0115,371.5038,371.8921,3794.0
2024-09-23 10:20:00,373.65,374.2,373.51,373.99,4872.0,371.9518,372.4993,371.8124,372.2903,4872.0
2024-09-23 10:25:00,373.88,373.88,373.61,373.81,4945.0,372.1808,372.1808,371.912,372.1111,4945.0
2024-09-23 10:30:00,373.78,373.82,373.33,373.33,1477.0,372.0812,372.121,371.6333,371.6333,1477.0
2024-09-23 10:35:00,373.44,373.62,373.09,373.14,42061.0,371.7428,371.9219,371.3943,371.4441,42061.0
2024-09-23 10:40:00,373.2,373.76,373.2,373.75,2753.0,371.5038,372.0613,371.5038,372.0513,2753.0
2024-09-23 10:45:00,373.72,374.04,373.71,374.03,4318.0,372.0215,372.34,372.0115,372.3301,4318.0
2024-09-23 10:50:00,373.93,374.13,373.88,374.12,1313.0,372.2305,372.4296,372.1808,372.4197,1313.0
2024-09-23 10:55:00,373.95,374.05,373.74,373.82,1900.0,372.2504,372.35,372.0414,372.121,1900.0
2024-09-23 11:00:00,373.69,373.69,373.34,373.35,6891.0,371.9916,371.9916,371.6432,371.6532,6891.0
2024-09-23 11:05:00,373.06,373.19,372.97,373.11,3641.0,371.3645,371.4939,371.2749,371.4143,3641.0
2024-09-23 11:10:00,373.46,373.55,373.36,373.55,1659.0,371.7627,371.8523,371.6631,371.8523,1659.0
2024-09-23 11:15:00,373.31,373.5,373.1,373.1,1517.0,371.6133,371.8025,371.4043,371.4043,1517.0
2024-09-23 11:20:00,373.13,373.55,373.13,373.55,5703.0,371.4342,371.8523,371.4342,371.8523,5703.0
2024-09-23 11:25:00,373.56,373.77,373.4,373.7,5117.0,371.8622,372.0713,371.7029,372.0016,5117.0
2024-09-23 11:30:00,373.74,373.99,373.71,373.96,7865.0,372.0414,372.2903,372.0115,372.2604,7865.0
2024-09-23 11:35:00,373.97,374.04,373.87,374.04,7729.0,372.2703,372.34,372.1708,372.34,7729.0
2024-09-23 11:40:00,374.03,374.12,373.84,373.95,11082.0,372.3301,372.4197,372.1409,372.2504,11082.0
2024-09-23 11:45:00,373.98,374.16,373.91,373.91,9910.0,372.2803,372.4595,372.2106,372.2106,9910.0
2024-09-23 11:50:00,373.91,374.19,373.91,374.12,3173.0,372.2106,372.4893,372.2106,372.4197,3173.0
2024-09-23 11:55:00,374.14,374.25,373.75,373.95,6441.0,372.4396,372.5491,372.0513,372.2504,6441.0
2024-09-23 12:00:00,373.82,373.92,373.66,373.8,4145.0,372.121,372.2206,371.9618,372.1011,4145.0
2024-09-23 12:05:00,373.91,373.91,373.63,373.68,6910.0,372.2106,372.2106,371.9319,371.9817,6910.0
2024-09-23 12:10:00,373.49,373.6,372.97,373.18,22686.0,371.7925,371.902,371.2749,371.4839,22686.0
2024-09-23 12:15:00,373.07,373.43,372.86,373.14,31910.0,371.3744,371.7328,371.1654,371.4441,31910.0
2024-09-23 12:20:00,373.14,373.43,373.01,373.4,21670.0,371.4441,371.7328,371.3147,371.7029,21670.0
2024-09-23 12:25:00,373.37,373.46,373.23,373.26,90464.0,371.6731,371.7627,371.5337,371.5636,90464.0
2024-09-23 12:30:00,373.26,373.42,373.05,373.42,2730.0,371.5636,371.7228,371.3545,371.7228,2730.0
2024-09-23 12:35:00,373.5,373.5,373.0,373.1,1900.0,371.8025,371.8025,371.3048,371.4043,1900.0
2024-09-23 12:40:00,373.13,373.31,373.12,373.18,3796.0,371.4342,371.6133,371.4242,371.4839,3796.0
2024-09-23 12:45:00,373.09,373.2,372.87,373.16,24846.0,371.3943,371.5038,371.1753,371.464,24846.0
2024-09-23 12:50:00,373.22,373.27,372.83,373.09,4627.0,371.5238,371.5735,371.1355,371.3943,4627.0
2024-09-23 12:55:00,373.04,373.08,372.83,373.08,3268.0,371.3446,371.3844,371.1355,371.3844,3268.0
2024-09-23 13:00:00,372.92,372.96,372.5,372.86,6607.0,371.2251,371.2649,370.807,371.1654,6607.0
2024-09-23 13:05:00,372.82,372.85,372.7,372.85,4384.0,371.1256,371.1554,371.0061,371.1554,4384.0
2024-09-23 13:10:00,372.8,372.98,372.8,372.88,4489.0,371.1057,371.2848,371.1057,371.1853,4489.0
2024-09-23 13:15:00,372.73,373.05,372.65,373.05,3652.0,371.036,371.3545,370.9563,371.3545,3652.0
2024-09-23 13:20:00,373.1,373.11,372.78,372.8,2517.0,371.4043,371.4143,371.0858,371.1057,2517.0
2024-09-23 13:25:00,372.81,372.94,372.7,372.9,4076.0,371.1156,371.245,371.0061,371.2052,4076.0
2024-09-23 13:30:00,372.9,373.18,372.81,373.15,3034.0,371.2052,371.4839,371.1156,371.4541,3034.0
2024-09-23 13:35:00,373.23,373.29,372.89,372.99,2833.0,371.5337,371.5934,371.1953,371.2948,2833.0
2024-09-23 13:40:00,373.1,373.2,373.03,373.03,2864.0,371.4043,371.5038,371.3346,371.3346,2864.0
2024-09-23 13:45:00,373.09,373.32,373.06,373.23,2569.0,371.3943,371.6233,371.3645,371.5337,2569.0
2024-09-23 13:50:00,373.2,373.48,373.2,373.42,4143.0,371.5038,371.7826,371.5038,371.7228,4143.0
2024-09-23 13:55:00,373.4,373.51,373.4,373.51,2698.0,371.7029,371.8124,371.7029,371.8124,2698.0
2024-09-23 14:00:00,373.5,373.52,373.33,373.35,3357.0,371.8025,371.8224,371.6333,371.6532,3357.0
2024-09-23 14:05:00,373.26,373.57,373.18,373.57,3230.0,371.5636,371.8722,371.4839,371.8722,3230.0
2024-09-23 14:10:00,373.55,373.64,373.41,373.41,10567.0,371.8523,371.9418,371.7129,371.7129,10567.0
2024-09-23 14:15:00,373.39,373.47,373.28,373.47,13543.0,371.693,371.7726,371.5835,371.7726,13543.0
2024-09-23 14:20:00,373.45,373.7,373.42,373.59,4933.0,371.7527,372.0016,371.7228,371.8921,4933.0
2024-09-23 14:25:00,373.61,373.63,373.33,373.37,6199.0,371.912,371.9319,371.6333,371.6731,6199.0
2024-09-23 14:30:00,373.39,373.57,373.39,373.57,4773.0,371.693,371.8722,371.693,371.8722,4773.0
2024-09-23 14:35:00,373.43,373.53,373.36,373.5,4984.0,371.7328,371.8323,371.6631,371.8025,4984.0
2024-09-23 14:40:00,373.39,373.57,373.39,373.44,15976.0,371.693,371.8722,371.693,371.7428,15976.0
2024-09-23 14:45:00,373.39,373.54,373.35,373.54,8980.0,371.693,371.8423,371.6532,371.8423,8980.0
2024-09-23 14:50:00,373.48,373.6,373.46,373.52,7489.0,371.7826,371.902,371.7627,371.8224,7489.0
2024-09-23 14:55:00,373.52,373.79,373.5,373.71,5878.0,371.8224,372.0912,371.8025,372.0115,5878.0
2024-09-23 15:00:00,373.65,373.78,373.6,373.74,8555.0,371.9518,372.0812,371.902,372.0414,8555.0
2024-09-23 15:05:00,373.73,373.79,373.45,373.48,9416.0,372.0314,372.0912,371.7527,371.7826,9416.0
2024-09-23 15:10:00,373.42,373.51,373.29,373.34,6409.0,371.7228,371.8124,371.5934,371.6432,6409.0
2024-09-23 15:15:00,373.31,373.68,373.31,373.64,9032.0,371.6133,371.9817,371.6133,371.9418,9032.0
2024-09-23 15:20:00,373.65,373.69,373.53,373.61,5483.0,371.9518,371.9916,371.8323,371.912,5483.0
2024-09-23 15:25:00,373.6,373.73,373.57,373.66,8049.0,371.902,372.0314,371.8722,371.9618,8049.0
2024-09-23 15:30:00,373.63,373.77,373.48,373.77,10603.0,371.9319,372.0713,371.7826,372.0713,10603.0
2024-09-23 15:35:00,373.74,373.81,373.63,373.68,9364.0,372.0414,372.1111,371.9319,371.9817,9364.0
2024-09-23 15:40:00,373.66,373.72,373.23,373.31,10230.0,371.9618,372.0215,371.5337,371.6133,10230.0
2024-09-23 15:45:00,373.31,373.7,373.21,373.69,14742.0,371.6133,372.0016,371.5138,371.9916,14742.0
2024-09-23 15:50:00,373.71,373.71,373.37,373.5,35043.0,372.0115,372.0115,371.6731,371.8025,35043.0
2024-09-23 15:55:00,373.51,373.7,373.31,373.43,128452.0,371.8124,372.0016,371.6133,371.7328,128452.0
2024-09-24 09:30:00,374.46,374.73,373.8,373.85,18923.0,372.7581,373.0269,372.1011,372.1509,18923.0
2024-09-24 09:35:00,373.79,374.09,373.74,374.07,4067.0,372.0912,372.3898,372.0414,372.3699,4067.0
2024-09-24 09:40:00,373.86,373.86,373.62,373.74,10577.0,372.1608,372.1608,371.9219,372.0414,10577.0
2024-09-24 09:45:00,373.71,374.03,373.45,373.45,4938.0,372.0115,372.3301,371.7527,371.7527,4938.0
2024-09-24 09:50:00,373.26,373.66,373.12,373.26,4488.0,371.5636,371.9618,371.4242,371.5636,4488.0
2024-09-24 09:55:00,373.29,373.35,372.81,373.0,5816.0,371.5934,371.6532,371.1156,371.3048,5816.0
2024-09-24 10:00:00,372.82,372.82,371.4,371.69,6440.0,371.1256,371.1256,369.712,370.0007,6440.0
2024-09-24 10:05:00,371.7,371.96,371.37,371.96,3312.0,370.0107,370.2695,369.6822,370.2695,3312.0
2024-09-24 10:10:00,371.88,372.29,371.88,371.91,14911.0,370.1898,370.598,370.1898,370.2197,14911.0
2024-09-24 10:15:00,371.89,372.04,371.74,372.04,3394.0,370.1998,370.3491,370.0505,370.3491,3394.0
2024-09-24 10:20:00,371.91,371.91,371.12,371.58,15580.0,370.2197,370.2197,369.4333,369.8912,15580.0
2024-09-24 10:25:00,371.74,371.79,371.23,371.37,5373.0,370.0505,370.1003,369.5428,369.6822,5373.0
2024-09-24 10:30:00,371.43,371.71,371.43,371.46,2017.0,369.7419,370.0206,369.7419,369.7718,2017.0
2024-09-24 10:35:00,371.39,371.54,371.06,371.06,26074.0,369.7021,369.8514,369.3736,369.3736,26074.0
2024-09-24 10:40:00,371.1,371.33,370.77,371.33,7145.0,369.4134,369.6423,369.0849,369.6423,7145.0
2024-09-24 10:45:00,371.39,371.92,371.37,371.92,6441.0,369.7021,370.2297,369.6822,370.2297,6441.0
2024-09-24 10:50:00,371.93,372.49,371.93,372.36,4575.0,370.2396,370.7971,370.2396,370.6677,4575.0
2024-09-24 10:55:00,372.42,372.77,372.36,372.75,4218.0,370.7274,371.0758,370.6677,371.0559,4218.0
2024-09-24 11:00:00,372.74,372.84,372.65,372.73,3342.0,371.0459,371.1455,370.9563,371.036,3342.0
2024-09-24 11:05:00,372.85,373.01,372.82,373.01,3363.0,371.1554,371.3147,371.1256,371.3147,3363.0
2024-09-24 11:10:00,373.03,373.36,373.03,373.24,14633.0,371.3346,371.6631,371.3346,371.5437,14633.0
2024-09-24 11:15:00,373.25,373.4,373.19,373.32,5431.0,371.5536,371.7029,371.4939,371.6233,5431.0
2024-09-24 11:20:00,373.31,373.51,373.25,373.51,14906.0,371.6133,371.8124,371.5536,371.8124,14906.0
2024-09-24 11:25:00,373.47,373.62,373.41,373.53,5211.0,371.7726,371.9219,371.7129,371.8323,5211.0
2024-09-24 11:30:00,373.51,373.81,373.51,373.76,9850.0,371.8124,372.1111,371.8124,372.0613,9850.0
2024-09-24 11:35:00,373.77,373.89,373.58,373.88,1539.0,372.0713,372.1907,371.8821,372.1808,1539.0
2024-09-24 11:40:00,373.85,374.16,373.81,374.16,4728.0,372.1509,372.4595,372.1111,372.4595,4728.0
2024-09-24 11:45:00,374.21,374.49,374.11,374.49,21980.0,372.5093,372.788,372.4097,372.788,21980.0
2024-09-24 11:50:00,374.58,375.25,374.43,375.19,5416.0,372.8776,373.5445,372.7283,373.4848,5416.0
2024-09-24 11:55:00,375.22,375.3,374.77,374.77,4686.0,373.5147,373.5943,373.0667,373.0667,4686.0
2024-09-24 12:00:00,375.04,375.23,375.04,375.17,727.0,373.3355,373.5246,373.3355,373.4649,727.0
2024-09-24 12:05:00,375.2,375.21,374.95,375.02,19752.0,373.4948,373.5047,373.2459,373.3156,19752.0
2024-09-24 12:10:00,375.13,375.17,375.08,375.17,500.0,373.4251,373.4649,373.3753,373.4649,500.0
2024-09-24 12:15:00,375.05,375.1,374.96,375.07,3628.0,373.3454,373.3952,373.2558,373.3653,3628.0
2024-09-24 12:20:00,375.12,375.17,374.84,374.89,3684.0,373.4151,373.4649,373.1364,373.1862,3684.0
2024-09-24 12:25:00,374.98,375.0,374.63,374.85,17147.0,373.2758,373.2957,372.9273,373.1463,17147.0
2024-09-24 12:30:00,374.94,375.07,374.94,375.03,1123.0,373.2359,373.3653,373.2359,373.3255,1123.0
2024-09-24 12:35:00,375.14,375.14,374.97,375.04,836.0,373.435,373.435,373.2658,373.3355,836.0
2024-09-24 12:40:00,374.98,375.13,374.86,375.13,8219.0,373.2758,373.4251,373.1563,373.4251,8219.0
2024-09-24 12:45:00,375.2,375.33,375.03,375.08,6277.0,373.4948,373.6242,373.3255,373.3753,6277.0
2024-09-24 12:50:00,374.96,375.03,374.77,374.77,3926.0,373.2558,373.3255,373.0667,373.0667,3926.0
2024-09-24 12:55:00,374.75,374.77,374.5,374.5,4517.0,373.0468,373.0667,372.7979,372.7979,4517.0
2024-09-24 13:00:00,374.46,374.66,374.45,374.58,1948.0,372.7581,372.9572,372.7482,372.8776,1948.0
2024-09-24 13:05:00,374.75,374.87,374.64,374.64,4406.0,373.0468,373.1663,372.9373,372.9373,4406.0
2024-09-24 13:10:00,374.61,374.86,374.56,374.79,2631.0,372.9074,373.1563,372.8577,373.0866,2631.0
2024-09-24 13:15:00,374.81,374.99,374.81,374.9,1608.0,373.1065,373.2857,373.1065,373.1961,1608.0
2024-09-24 13:20:00,374.94,374.94,374.67,374.8,2541.0,373.2359,373.2359,372.9672,373.0966,2541.0
2024-09-24 13:25:00,374.76,374.94,374.74,374.74,2258.0,373.0568,373.2359,373.0368,373.0368,2258.0
2024-09-24 13:30:00,374.84,375.06,374.83,375.06,2822.0,373.1364,373.3554,373.1264,373.3554,2822.0
2024-09-24 13:35:00,375.09,375.09,374.83,374.93,1408.0,373.3853,373.3853,373.1264,373.226,1408.0
2024-09-24 13:40:00,374.92,375.11,374.81,375.09,25629.0,373.216,373.4052,373.1065,373.3853,25629.0
2024-09-24 13:45:00,374.87,374.9,374.74,374.82,4925.0,373.1663,373.1961,373.0368,373.1165,4925.0
2024-09-24 13:50:00,374.74,374.96,374.74,374.96,5288.0,373.0368,373.2558,373.0368,373.2558,5288.0
2024-09-24 13:55:00,374.91,374.91,374.75,374.75,1149.0,373.2061,373.2061,373.0468,373.0468,1149.0
2024-09-24 14:00:00,374.73,374.89,374.65,374.82,2289.0,373.0269,373.1862,372.9473,373.1165,2289.0
2024-09-24 14:05:00,374.79,374.92,374.77,374.83,2267.0,373.0866,373.216,373.0667,373.1264,2267.0
2024-09-24 14:10:00,374.75,374.76,374.42,374.46,4558.0,373.0468,373.0568,372.7183,372.7581,4558.0
2024-09-24 14:15:00,374.6,374.77,374.47,374.76,2368.0,372.8975,373.0667,372.7681,373.0568,2368.0
2024-09-24 14:20:00,374.71,374.81,374.67,374.69,1563.0,373.007,373.1065,372.9672,372.9871,1563.0
2024-09-24 14:25:00,374.66,374.7,374.36,374.52,4037.0,372.9572,372.997,372.6586,372.8178,4037.0
2024-09-24 14:30:00,374.41,374.47,374.02,374.47,3105.0,372.7083,372.7681,372.3201,372.7681,3105.0
2024-09-24 14:35:00,374.48,374.61,374.46,374.61,3560.0,372.778,372.9074,372.7581,372.9074,3560.0
2024-09-24 14:40:00,374.64,374.64,374.47,374.54,2417.0,372.9373,372.9373,372.7681,372.8378,2417.0
2024-09-24 14:45:00,374.51,374.54,374.37,374.38,3360.0,372.8079,372.8378,372.6685,372.6785,3360.0
2024-09-24 14:50:00,374.32,374.64,374.31,374.62,2599.0,372.6188,372.9373,372.6088,372.9174,2599.0
2024-09-24 14:55:00,374.66,374.68,374.4,374.53,4271.0,372.9572,372.9771,372.6984,372.8278,4271.0
2024-09-24 15:00:00,374.48,374.56,374.43,374.56,4203.0,372.778,372.8577,372.7283,372.8577,4203.0
2024-09-24 15:05:00,374.52,374.68,374.52,374.65,3688.0,372.8178,372.9771,372.8178,372.9473,3688.0
2024-09-24 15:10:00,374.67,374.67,374.45,374.58,3030.0,372.9672,372.9672,372.7482,372.8776,3030.0
2024-09-24 15:15:00,374.54,374.67,374.41,374.56,9140.0,372.8378,372.9672,372.7083,372.8577,9140.0
2024-09-24 15:20:00,374.55,374.66,374.47,374.61,7810.0,372.8477,372.9572,372.7681,372.9074,7810.0
2024-09-24 15:25:00,374.6,374.64,374.46,374.52,11948.0,372.8975,372.9373,372.7581,372.8178,11948.0
2024-09-24 15:30:00,374.5,374.5,374.37,374.37,7898.0,372.7979,372.7979,372.6685,372.6685,7898.0
2024-09-24 15:35:00,374.4,374.61,374.35,374.57,5966.0,372.6984,372.9074,372.6486,372.8676,5966.0
2024-09-24 15:40:00,374.59,374.83,374.59,374.65,9889.0,372.8875,373.1264,372.8875,372.9473,9889.0
2024-09-24 15:45:00,374.69,374.84,374.65,374.77,7917.0,372.9871,373.1364,372.9473,373.0667,7917.0
2024-09-24 15:50:00,374.86,374.99,374.57,374.58,97204.0,373.1563,373.2857,372.8676,372.8776,97204.0
2024-09-24 15:55:00,374.54,375.19,374.45,375.09,165688.0,372.8378,373.4848,372.7482,373.3853,165688.0
2024-09-25 09:30:00,374.14,375.13,374.14,375.09,33537.0,372.9934,373.9804,372.9934,373.9405,33537.0
2024-09-25 09:35:00,374.94,375.28,374.93,375.09,11179.0,373.7909,374.1299,373.781,373.9405,11179.0
2024-09-25 09:40:00,375.05,375.11,374.52,374.98,17644.0,373.9006,373.9604,373.3722,373.8308,17644.0
2024-09-25 09:45:00,375.04,375.3,374.91,375.16,3526.0,373.8906,374.1498,373.761,374.0103,3526.0
2024-09-25 09:50:00,375.27,375.38,375.01,375.38,2660.0,374.1199,374.2296,373.8607,374.2296,2660.0
2024-09-25 09:55:00,375.29,375.85,375.29,375.84,7323.0,374.1399,374.6982,374.1399,374.6882,7323.0
2024-09-25 10:00:00,375.94,376.05,375.63,375.79,5727.0,374.7879,374.8975,374.4788,374.6383,5727.0
2024-09-25 10:05:00,375.8,376.16,375.8,376.06,4177.0,374.6483,375.0072,374.6483,374.9075,4177.0
2024-09-25 10:10:00,376.02,376.11,375.9,376.0,11709.0,374.8676,374.9574,374.748,374.8477,11709.0
2024-09-25 10:15:00,376.21,376.25,376.06,376.19,1665.0,375.057,375.0969,374.9075,375.0371,1665.0
2024-09-25 10:20:00,376.16,376.22,375.87,376.11,5706.0,375.0072,375.067,374.7181,374.9574,5706.0
2024-09-25 10:25:00,376.04,376.06,375.63,375.77,5215.0,374.8876,374.9075,374.4788,374.6184,5215.0
2024-09-25 10:30:00,375.4,375.75,375.39,375.56,2338.0,374.2495,374.5985,374.2396,374.409,2338.0
2024-09-25 10:35:00,375.84,376.04,375.76,375.93,4397.0,374.6882,374.8876,374.6084,374.7779,4397.0
2024-09-25 10:40:00,375.9,376.01,375.8,375.87,1500.0,374.748,374.8577,374.6483,374.7181,1500.0
2024-09-25 10:45:00,375.92,375.92,375.47,375.47,1331.0,374.7679,374.7679,374.3193,374.3193,1331.0
2024-09-25 10:50:00,375.43,375.84,375.41,375.81,2166.0,374.2794,374.6882,374.2595,374.6583,2166.0
2024-09-25 10:55:00,375.8,375.89,375.77,375.85,1366.0,374.6483,374.738,374.6184,374.6982,1366.0
2024-09-25 11:00:00,375.67,375.75,375.56,375.7,1707.0,374.5187,374.5985,374.409,374.5486,1707.0
2024-09-25 11:05:00,375.68,375.97,375.65,375.93,4217.0,374.5287,374.8178,374.4988,374.7779,4217.0
2024-09-25 11:10:00,375.88,375.89,375.5,375.53,2670.0,374.7281,374.738,374.3492,374.3791,2670.0
2024-09-25 11:15:00,375.48,375.63,375.32,375.56,2827.0,374.3293,374.4788,374.1698,374.409,2827.0
2024-09-25 11:20:00,375.66,375.69,375.43,375.43,1050.0,374.5087,374.5386,374.2794,374.2794,1050.0
2024-09-25 11:25:00,375.42,375.43,375.19,375.19,7756.0,374.2695,374.2794,374.0402,374.0402,7756.0
2024-09-25 11:30:00,375.15,375.32,375.1,375.27,7045.0,374.0003,374.1698,373.9505,374.1199,7045.0
2024-09-25 11:35:00,375.34,375.79,375.34,375.66,2181.0,374.1897,374.6383,374.1897,374.5087,2181.0
2024-09-25 11:40:00,375.75,375.81,375.35,375.42,4277.0,374.5985,374.6583,374.1997,374.2695,4277.0
2024-09-25 11:45:00,375.44,375.44,375.1,375.24,13241.0,374.2894,374.2894,373.9505,374.09,13241.0
2024-09-25 11:50:00,375.2,375.26,374.79,374.86,5894.0,374.0501,374.11,373.6414,373.7112,5894.0
2024-09-25 11:55:00,374.79,375.08,374.75,375.04,6101.0,373.6414,373.9305,373.6015,373.8906,6101.0
2024-09-25 12:00:00,375.03,375.05,374.88,374.98,7627.0,373.8807,373.9006,373.7311,373.8308,7627.0
2024-09-25 12:05:00,374.98,375.01,374.65,375.0,14603.0,373.8308,373.8607,373.5018,373.8508,14603.0
2024-09-25 12:10:00,375.08,375.08,374.9,375.02,2259.0,373.9305,373.9305,373.7511,373.8707,2259.0
2024-09-25 12:15:00,375.03,375.03,374.91,374.95,1315.0,373.8807,373.8807,373.761,373.8009,1315.0
2024-09-25 12:20:00,374.97,375.18,374.97,375.18,16864.0,373.8208,374.0302,373.8208,374.0302,16864.0
2024-09-25 12:25:00,375.24,375.27,375.16,375.22,36040.0,374.09,374.1199,374.0103,374.0701,36040.0
2024-09-25 12:30:00,375.22,375.25,374.98,375.25,32626.0,374.0701,374.1,373.8308,374.1,32626.0
2024-09-25 12:35:00,375.15,375.27,375.07,375.16,11066.0,374.0003,374.1199,373.9205,374.0103,11066.0
2024-09-25 12:40:00,375.17,375.23,375.03,375.03,8738.0,374.0202,374.0801,373.8807,373.8807,8738.0
2024-09-25 12:45:00,374.99,375.11,374.76,374.82,11473.0,373.8408,373.9604,373.6115,373.6713,11473.0
2024-09-25 12:50:00,374.77,375.12,374.77,375.11,11255.0,373.6215,373.9704,373.6215,373.9604,11255.0
2024-09-25 12:55:00,375.09,375.11,374.71,374.81,18055.0,373.9405,373.9604,373.5616,373.6613,18055.0
2024-09-25 13:00:00,374.7,374.8,374.15,374.67,26527.0,373.5517,373.6514,373.0034,373.5218,26527.0
2024-09-25 13:05:00,374.63,374.95,374.51,374.77,17242.0,373.4819,373.8009,373.3623,373.6215,17242.0
2024-09-25 13:10:00,374.57,374.65,374.44,374.55,20598.0,373.4221,373.5018,373.2925,373.4021,20598.0
2024-09-25 13:15:00,374.54,374.78,374.44,374.75,23154.0,373.3922,373.6314,373.2925,373.6015,23154.0
2024-09-25 13:20:00,374.73,374.84,374.68,374.75,18123.0,373.5816,373.6912,373.5317,373.6015,18123.0
2024-09-25 13:25:00,374.74,374.93,374.73,374.87,1296.0,373.5916,373.781,373.5816,373.7212,1296.0
2024-09-25 13:30:00,374.85,374.95,374.7,374.73,7277.0,373.7012,373.8009,373.5517,373.5816,7277.0
2024-09-25 13:35:00,374.61,374.84,374.36,374.78,45730.0,373.462,373.6912,373.2127,373.6314,45730.0
2024-09-25 13:40:00,374.66,374.71,374.46,374.6,33178.0,373.5118,373.5616,373.3124,373.452,33178.0
2024-09-25 13:45:00,374.44,374.46,374.12,374.24,11649.0,373.2925,373.3124,372.9735,373.0931,11649.0
2024-09-25 13:50:00,374.34,374.87,374.28,374.87,21550.0,373.1928,373.7212,373.133,373.7212,21550.0
2024-09-25 13:55:00,374.97,375.11,374.87,375.05,22268.0,373.8208,373.9604,373.7212,373.9006,22268.0
2024-09-25 14:00:00,375.05,375.08,374.92,374.96,1174.0,373.9006,373.9305,373.771,373.8109,1174.0
2024-09-25 14:05:00,374.9,375.04,374.74,374.79,2873.0,373.7511,373.8906,373.5916,373.6414,2873.0
2024-09-25 14:10:00,374.75,374.78,374.42,374.45,2115.0,373.6015,373.6314,373.2725,373.3024,2115.0
2024-09-25 14:15:00,374.27,374.66,374.16,374.64,9634.0,373.123,373.5118,373.0133,373.4919,9634.0
2024-09-25 14:20:00,374.62,374.7,374.56,374.7,3436.0,373.4719,373.5517,373.4121,373.5517,3436.0
2024-09-25 14:25:00,374.68,374.93,374.68,374.93,5291.0,373.5317,373.781,373.5317,373.781,5291.0
2024-09-25 14:30:00,374.95,374.96,374.77,374.86,36037.0,373.8009,373.8109,373.6215,373.7112,36037.0
2024-09-25 14:35:00,374.88,374.96,374.81,374.81,2306.0,373.7311,373.8109,373.6613,373.6613,2306.0
2024-09-25 14:40:00,374.8,374.94,374.8,374.91,994.0,373.6514,373.7909,373.6514,373.761,994.0
2024-09-25 14:45:00,374.99,375.08,374.99,375.04,1401.0,373.8408,373.9305,373.8408,373.8906,1401.0
2024-09-25 14:50:00,375.08,375.08,374.97,375.05,2252.0,373.9305,373.9305,373.8208,373.9006,2252.0
2024-09-25 14:55:00,375.0,375.03,374.72,374.95,15627.0,373.8508,373.8807,373.5716,373.8009,15627.0
2024-09-25 15:00:00,374.89,375.08,374.88,375.06,4111.0,373.7411,373.9305,373.7311,373.9106,4111.0
2024-09-25 15:05:00,375.09,375.09,374.9,374.93,5608.0,373.9405,373.9405,373.7511,373.781,5608.0
2024-09-25 15:10:00,374.97,374.99,374.78,374.78,8836.0,373.8208,373.8408,373.6314,373.6314,8836.0
2024-09-25 15:15:00,374.78,374.78,374.67,374.74,3887.0,373.6314,373.6314,373.5218,373.5916,3887.0
2024-09-25 15:20:00,374.79,374.82,374.72,374.82,2366.0,373.6414,373.6713,373.5716,373.6713,2366.0
2024-09-25 15:25:00,374.81,374.84,374.61,374.78,315459.0,373.6613,373.6912,373.462,373.6314,315459.0
2024-09-25 15:30:00,374.75,374.77,374.64,374.73,5381.0,373.6015,373.6215,373.4919,373.5816,5381.0
2024-09-25 15:35:00,374.72,374.78,374.6,374.65,32962.0,373.5716,373.6314,373.452,373.5018,32962.0
2024-09-25 15:40:00,374.63,374.75,374.6,374.63,22373.0,373.4819,373.6015,373.452,373.4819,22373.0
2024-09-25 15:45:00,374.75,374.8,374.64,374.79,10443.0,373.6015,373.6514,373.4919,373.6414,10443.0
2024-09-25 15:50:00,374.75,375.04,374.72,375.02,9458.0,373.6015,373.8906,373.5716,373.8707,9458.0
2024-09-25 15:55:00,374.94,375.02,374.68,375.01,76024.0,373.7909,373.8707,373.5317,373.8607,76024.0
2024-09-26 09:30:00,378.96,379.02,377.76,377.76,11686.0,377.7986,377.8584,376.6023,376.6023,11686.0
2024-09-26 09:35:00,377.79,378.1,377.5,378.1,3570.0,376.6322,376.9413,376.3431,376.9413,3570.0
2024-09-26 09:40:00,377.72,377.84,377.56,377.72,6296.0,376.5624,376.6821,376.4029,376.5624,6296.0
2024-09-26 09:45:00,377.6,377.87,377.19,377.48,9417.0,376.4428,376.712,376.034,376.3232,9417.0
2024-09-26 09:50:00,377.55,377.83,377.34,377.42,20103.0,376.3929,376.6721,376.1836,376.2633,20103.0
2024-09-26 09:55:00,377.5,377.73,377.27,377.62,4727.0,376.3431,376.5724,376.1138,376.4627,4727.0
2024-09-26 10:00:00,377.73,377.76,377.38,377.44,3352.0,376.5724,376.6023,376.2235,376.2833,3352.0
2024-09-26 10:05:00,377.19,377.32,376.85,377.23,7046.0,376.034,376.1636,375.6951,376.0739,7046.0
2024-09-26 10:10:00,377.19,377.43,377.09,377.15,7056.0,376.034,376.2733,375.9344,375.9942,7056.0
2024-09-26 10:15:00,377.03,377.24,376.88,377.08,2810.0,375.8745,376.0839,375.725,375.9244,2810.0
2024-09-26 10:20:00,377.11,377.13,376.79,376.84,7685.0,375.9543,375.9742,375.6353,375.6851,7685.0
2024-09-26 10:25:00,376.84,376.89,376.25,376.32,3535.0,375.6851,375.735,375.0969,375.1667,3535.0
2024-09-26 10:30:00,376.36,376.41,375.78,376.05,8419.0,375.2066,375.2564,374.6284,374.8975,8419.0
2024-09-26 10:35:00,376.01,376.74,376.01,376.65,5326.0,374.8577,375.5854,374.8577,375.4957,5326.0
2024-09-26 10:40:00,376.59,376.6,376.1,376.17,8380.0,375.4359,375.4459,374.9474,375.0172,8380.0
2024-09-26 10:45:00,376.19,376.55,375.66,375.76,7219.0,375.0371,375.396,374.5087,374.6084,7219.0
2024-09-26 10:50:00,375.81,375.88,374.95,374.96,5750.0,374.6583,374.7281,373.8009,373.8109,5750.0
2024-09-26 10:55:00,375.06,375.07,374.17,374.3,5211.0,373.9106,373.9205,373.0233,373.1529,5211.0
2024-09-26 11:00:00,374.27,374.77,373.83,374.77,24582.0,373.123,373.6215,372.6843,373.6215,24582.0
2024-09-26 11:05:00,374.91,375.56,374.91,375.31,3123.0,373.761,374.409,373.761,374.1598,3123.0
2024-09-26 11:10:00,375.18,375.18,374.62,374.88,11813.0,374.0302,374.0302,373.4719,373.7311,11813.0
2024-09-26 11:15:00,374.92,375.1,374.56,374.62,2806.0,373.771,373.9505,373.4121,373.4719,2806.0
2024-09-26 11:20:00,374.31,374.85,374.31,374.44,3255.0,373.1629,373.7012,373.1629,373.2925,3255.0
2024-09-26 11:25:00,374.49,374.93,374.4,374.93,5985.0,373.3423,373.781,373.2526,373.781,5985.0
2024-09-26 11:30:00,374.61,374.74,374.46,374.48,2543.0,373.462,373.5916,373.3124,373.3324,2543.0
2024-09-26 11:35:00,374.62,374.97,374.55,374.87,4387.0,373.4719,373.8208,373.4021,373.7212,4387.0
2024-09-26 11:40:00,374.92,375.26,374.9,375.26,2799.0,373.771,374.11,373.7511,374.11,2799.0
2024-09-26 11:45:00,375.27,375.51,375.18,375.18,7400.0,374.1199,374.3592,374.0302,374.0302,7400.0
2024-09-26 11:50:00,375.37,375.62,375.28,375.58,4961.0,374.2196,374.4689,374.1299,374.429,4961.0
2024-09-26 11:55:00,375.64,376.02,375.6,375.93,13560.0,374.4888,374.8676,374.4489,374.7779,13560.0
2024-09-26 12:00:00,375.95,375.95,375.22,375.22,5097.0,374.7978,374.7978,374.0701,374.0701,5097.0
2024-09-26 12:05:00,375.12,375.47,375.07,375.27,7378.0,373.9704,374.3193,373.9205,374.1199,7378.0
2024-09-26 12:10:00,375.25,375.34,374.92,374.92,1807.0,374.1,374.1897,373.771,373.771,1807.0
2024-09-26 12:15:00,375.15,375.2,374.94,374.94,1800.0,374.0003,374.0501,373.7909,373.7909,1800.0
2024-09-26 12:20:00,374.96,374.96,374.58,374.59,18645.0,373.8109,373.8109,373.432,373.442,18645.0
2024-09-26 12:25:00,374.78,375.04,374.73,374.73,17340.0,373.6314,373.8906,373.5816,373.5816,17340.0
2024-09-26 12:30:00,374.73,374.83,374.65,374.81,2793.0,373.5816,373.6813,373.5018,373.6613,2793.0
2024-09-26 12:35:00,374.68,374.76,374.61,374.76,5765.0,373.5317,373.6115,373.462,373.6115,5765.0
2024-09-26 12:40:00,374.61,374.74,374.46,374.71,2100.0,373.462,373.5916,373.3124,373.5616,2100.0
2024-09-26 12:45:00,374.8,374.81,374.6,374.6,5891.0,373.6514,373.6613,373.452,373.452,5891.0
2024-09-26 12:50:00,374.57,374.65,374.51,374.54,2044.0,373.4221,373.5018,373.3623,373.3922,2044.0
2024-09-26 12:55:00,374.54,374.55,374.37,374.52,1262.0,373.3922,373.4021,373.2227,373.3722,1262.0
2024-09-26 13:00:00,374.45,374.55,374.34,374.55,3297.0,373.3024,373.4021,373.1928,373.4021,3297.0
2024-09-26 13:05:00,374.61,374.64,374.24,374.24,1218.0,373.462,373.4919,373.0931,373.0931,1218.0
2024-09-26 13:10:00,374.38,374.6,374.19,374.26,2229.0,373.2327,373.452,373.0432,373.113,2229.0
2024-09-26 13:15:00,374.13,374.13,373.51,373.59,5117.0,372.9834,372.9834,372.3653,372.4451,5117.0
2024-09-26 13:20:00,373.69,373.86,373.69,373.73,994.0,372.5448,372.7143,372.5448,372.5846,994.0
2024-09-26 13:25:00,373.72,374.3,373.67,374.28,5208.0,372.5747,373.1529,372.5248,373.133,5208.0
2024-09-26 13:30:00,374.31,374.47,374.31,374.47,724.0,373.1629,373.3224,373.1629,373.3224,724.0
2024-09-26 13:35:00,374.45,374.61,374.39,374.55,3051.0,373.3024,373.462,373.2426,373.4021,3051.0
2024-09-26 13:40:00,374.64,374.79,374.64,374.75,5241.0,373.4919,373.6414,373.4919,373.6015,5241.0
2024-09-26 13:45:00,374.83,374.86,374.75,374.85,4499.0,373.6813,373.7112,373.6015,373.7012,4499.0
2024-09-26 13:50:00,374.84,374.95,374.76,374.93,7699.0,373.6912,373.8009,373.6115,373.781,7699.0
2024-09-26 13:55:00,374.96,375.02,374.73,374.73,3331.0,373.8109,373.8707,373.5816,373.5816,3331.0
2024-09-26 14:00:00,374.88,374.98,374.84,374.9,13616.0,373.7311,373.8308,373.6912,373.7511,13616.0
2024-09-26 14:05:00,374.92,375.05,374.79,374.99,2331.0,373.771,373.9006,373.6414,373.8408,2331.0
2024-09-26 14:10:00,375.03,375.48,374.99,375.48,8821.0,373.8807,374.3293,373.8408,374.3293,8821.0
2024-09-26 14:15:00,375.51,375.82,375.5,375.51,4414.0,374.3592,374.6682,374.3492,374.3592,4414.0
2024-09-26 14:20:00,375.44,375.65,375.41,375.6,5323.0,374.2894,374.4988,374.2595,374.4489,5323.0
2024-09-26 14:25:00,375.69,375.79,375.62,375.79,2032.0,374.5386,374.6383,374.4689,374.6383,2032.0
2024-09-26 14:30:00,375.77,375.82,375.47,375.5,2399.0,374.6184,374.6682,374.3193,374.3492,2399.0
2024-09-26 14:35:00,375.6,375.69,375.58,375.62,891.0,374.4489,374.5386,374.429,374.4689,891.0
2024-09-26 14:40:00,375.62,375.62,375.36,375.36,1267.0,374.4689,374.4689,374.2097,374.2097,1267.0
2024-09-26 14:45:00,375.4,375.5,375.32,375.37,92048.0,374.2495,374.3492,374.1698,374.2196,92048.0
2024-09-26 14:50:00,375.37,375.63,375.37,375.59,1661.0,374.2196,374.4788,374.2196,374.4389,1661.0
2024-09-26 14:55:00,375.67,375.78,375.63,375.63,3283.0,374.5187,374.6284,374.4788,374.4788,3283.0
2024-09-26 15:00:00,375.59,375.62,375.35,375.52,11412.0,374.4389,374.4689,374.1997,374.3692,11412.0
2024-09-26 15:05:00,375.54,375.65,375.44,375.56,4045.0,374.3891,374.4988,374.2894,374.409,4045.0
2024-09-26 15:10:00,375.57,375.85,375.56,375.84,4043.0,374.419,374.6982,374.409,374.6882,4043.0
2024-09-26 15:15:00,375.77,375.85,375.64,375.85,8893.0,374.6184,374.6982,374.4888,374.6982,8893.0
2024-09-26 15:20:00,375.89,375.96,375.8,375.96,6054.0,374.738,374.8078,374.6483,374.8078,6054.0
2024-09-26 15:25:00,375.98,375.98,375.6,375.66,6482.0,374.8278,374.8278,374.4489,374.5087,6482.0
2024-09-26 15:30:00,375.75,375.86,375.58,375.85,15544.0,374.5985,374.7081,374.429,374.6982,15544.0
2024-09-26 15:35:00,375.74,375.85,375.69,375.69,5103.0,374.5885,374.6982,374.5386,374.5386,5103.0
2024-09-26 15:40:00,375.73,375.82,375.71,375.76,4102.0,374.5785,374.6682,374.5586,374.6084,4102.0
2024-09-26 15:45:00,375.74,375.87,375.66,375.87,5122.0,374.5885,374.7181,374.5087,374.7181,5122.0
2024-09-26 15:50:00,375.84,375.84,375.36,375.55,19674.0,374.6882,374.6882,374.2097,374.3991,19674.0
2024-09-26 15:55:00,375.54,375.93,375.37,375.67,89088.0,374.3891,374.7779,374.2196,374.5187,89088.0
2024-09-27 09:30:00,376.25,376.25,375.51,375.8,16973.0,375.0969,375.0969,374.3592,374.6483,16973.0
2024-09-27 09:35:00,375.72,375.73,375.01,375.16,8892.0,374.5686,374.5785,373.8607,374.0103,8892.0
2024-09-27 09:40:00,375.03,375.38,375.0,375.11,5823.0,373.8807,374.2296,373.8508,373.9604,5823.0
2024-09-27 09:45:00,375.25,375.52,375.2,375.49,2062.0,374.1,374.3692,374.0501,374.3393,2062.0
2024-09-27 09:50:00,375.42,375.54,375.29,375.39,9786.0,374.2695,374.3891,374.1399,374.2396,9786.0
2024-09-27 09:55:00,375.22,375.32,374.95,375.25,3363.0,374.0701,374.1698,373.8009,374.1,3363.0
2024-09-27 10:00:00,375.37,375.95,375.1,375.75,5182.0,374.2196,374.7978,373.9505,374.5985,5182.0
2024-09-27 10:05:00,375.44,375.59,375.18,375.42,24136.0,374.2894,374.4389,374.0302,374.2695,24136.0
2024-09-27 10:10:00,375.48,375.48,374.76,375.2,7554.0,374.3293,374.3293,373.6115,374.0501,7554.0
2024-09-27 10:15:00,375.21,375.21,374.88,374.88,4988.0,374.0601,374.0601,373.7311,373.7311,4988.0
2024-09-27 10:20:00,374.69,375.28,374.69,375.24,1500.0,373.5417,374.1299,373.5417,374.09,1500.0
2024-09-27 10:25:00,375.17,375.43,375.15,375.34,1677.0,374.0202,374.2794,374.0003,374.1897,1677.0
2024-09-27 10:30:00,375.28,375.28,374.68,374.68,5654.0,374.1299,374.1299,373.5317,373.5317,5654.0
2024-09-27 10:35:00,374.49,375.25,374.49,375.25,2878.0,373.3423,374.1,373.3423,374.1,2878.0
2024-09-27 10:40:00,375.25,375.3,375.03,375.04,757.0,374.1,374.1498,373.8807,373.8906,757.0
2024-09-27 10:45:00,375.13,375.31,375.02,375.02,1811.0,373.9804,374.1598,373.8707,373.8707,1811.0
2024-09-27 10:50:00,374.99,375.1,374.77,374.92,3744.0,373.8408,373.9505,373.6215,373.771,3744.0
2024-09-27 10:55:00,375.01,375.07,374.92,375.07,1302.0,373.8607,373.9205,373.771,373.9205,1302.0
2024-09-27 11:00:00,374.93,374.94,374.73,374.74,2354.0,373.781,373.7909,373.5816,373.5916,2354.0
2024-09-27 11:05:00,374.68,374.68,374.37,374.37,2571.0,373.5317,373.5317,373.2227,373.2227,2571.0
2024-09-27 11:10:00,374.2,374.48,374.2,374.31,2333.0,373.0532,373.3324,373.0532,373.1629,2333.0
2024-09-27 11:15:00,374.1,374.1,373.88,373.89,9200.0,372.9535,372.9535,372.7342,372.7442,9200.0
2024-09-27 11:20:00,374.01,374.11,373.72,373.81,9919.0,372.8638,372.9635,372.5747,372.6644,9919.0
2024-09-27 11:25:00,373.76,374.16,373.74,374.08,3559.0,372.6146,373.0133,372.5946,372.9336,3559.0
2024-09-27 11:30:00,373.92,373.92,373.55,373.63,2100.0,372.7741,372.7741,372.4052,372.485,2100.0
2024-09-27 11:35:00,373.77,373.92,373.69,373.92,1072.0,372.6245,372.7741,372.5448,372.7741,1072.0
2024-09-27 11:40:00,373.84,374.25,373.7,374.18,2306.0,372.6943,373.1031,372.5547,373.0333,2306.0
2024-09-27 11:45:00,374.15,374.19,373.89,373.91,5901.0,373.0034,373.0432,372.7442,372.7641,5901.0
2024-09-27 11:50:00,373.65,373.66,373.51,373.54,13707.0,372.5049,372.5149,372.3653,372.3952,13707.0
2024-09-27 11:55:00,373.78,373.79,373.59,373.6,2019.0,372.6345,372.6445,372.4451,372.455,2019.0
2024-09-27 12:00:00,373.59,373.75,373.48,373.75,2371.0,372.4451,372.6046,372.3354,372.6046,2371.0
2024-09-27 12:05:00,373.64,373.87,373.44,373.51,1697.0,372.4949,372.7242,372.2955,372.3653,1697.0
2024-09-27 12:10:00,373.41,373.45,373.2,373.23,4021.0,372.2656,372.3055,372.0563,372.0862,4021.0
2024-09-27 12:15:00,373.25,373.67,373.25,373.39,33486.0,372.1061,372.5248,372.1061,372.2457,33486.0
2024-09-27 12:20:00,373.5,373.55,373.34,373.47,3751.0,372.3554,372.4052,372.1958,372.3254,3751.0
2024-09-27 12:25:00,373.53,373.9,373.4,373.9,12243.0,372.3853,372.7541,372.2557,372.7541,12243.0
2024-09-27 12:30:00,373.9,373.95,373.77,373.78,1380.0,372.7541,372.804,372.6245,372.6345,1380.0
2024-09-27 12:35:00,374.03,374.05,373.87,373.96,1793.0,372.8837,372.9037,372.7242,372.8139,1793.0
2024-09-27 12:40:00,373.89,373.98,373.89,373.98,676.0,372.7442,372.8339,372.7442,372.8339,676.0
2024-09-27 12:45:00,373.88,373.96,373.81,373.9,1709.0,372.7342,372.8139,372.6644,372.7541,1709.0
2024-09-27 12:50:00,373.91,373.91,373.75,373.75,1300.0,372.7641,372.7641,372.6046,372.6046,1300.0
2024-09-27 12:55:00,373.8,373.95,373.8,373.94,1355.0,372.6544,372.804,372.6544,372.794,1355.0
2024-09-27 13:00:00,374.18,374.36,374.14,374.34,16715.0,373.0333,373.2127,372.9934,373.1928,16715.0
2024-09-27 13:05:00,374.25,374.25,373.75,373.76,2809.0,373.1031,373.1031,372.6046,372.6146,2809.0
2024-09-27 13:10:00,373.8,373.92,373.72,373.81,2125.0,372.6544,372.7741,372.5747,372.6644,2125.0
2024-09-27 13:15:00,373.77,373.88,373.61,373.61,1564.0,372.6245,372.7342,372.465,372.465,1564.0
2024-09-27 13:20:00,373.66,373.82,373.54,373.82,1571.0,372.5149,372.6744,372.3952,372.6744,1571.0
2024-09-27 13:25:00,373.74,373.74,373.51,373.51,4622.0,372.5946,372.5946,372.3653,372.3653,4622.0
2024-09-27 13:30:00,373.54,373.62,373.48,373.6,15904.0,372.3952,372.475,372.3354,372.455,15904.0
2024-09-27 13:35:00,373.6,373.63,373.35,373.35,5818.0,372.455,372.485,372.2058,372.2058,5818.0
2024-09-27 13:40:00,373.42,373.73,373.42,373.73,3110.0,372.2756,372.5846,372.2756,372.5846,3110.0
2024-09-27 13:45:00,373.8,373.8,373.66,373.74,1812.0,372.6544,372.6544,372.5149,372.5946,1812.0
2024-09-27 13:50:00,373.71,374.1,373.71,374.1,1189.0,372.5647,372.9535,372.5647,372.9535,1189.0
2024-09-27 13:55:00,374.0,374.18,373.99,374.18,2290.0,372.8538,373.0333,372.8439,373.0333,2290.0
2024-09-27 14:00:00,374.27,374.51,374.05,374.07,2545.0,373.123,373.3623,372.9037,372.9236,2545.0
2024-09-27 14:05:00,374.1,374.1,373.91,373.99,2995.0,372.9535,372.9535,372.7641,372.8439,2995.0
2024-09-27 14:10:00,373.93,373.94,373.82,373.86,1432.0,372.784,372.794,372.6744,372.7143,1432.0
2024-09-27 14:15:00,373.86,373.86,373.68,373.71,3828.0,372.7143,372.7143,372.5348,372.5647,3828.0
2024-09-27 14:20:00,373.71,373.91,373.71,373.8,17217.0,372.5647,372.7641,372.5647,372.6544,17217.0
2024-09-27 14:25:00,373.82,373.83,373.03,373.03,13776.0,372.6744,372.6843,371.8868,371.8868,13776.0
2024-09-27 14:30:00,373.09,373.17,372.76,373.0,3957.0,371.9466,372.0264,371.6176,371.8569,3957.0
2024-09-27 14:35:00,373.07,373.07,372.76,372.94,7597.0,371.9267,371.9267,371.6176,371.7971,7597.0
2024-09-27 14:40:00,373.01,373.26,372.99,373.25,1451.0,371.8669,372.1161,371.8469,372.1061,1451.0
2024-09-27 14:45:00,373.38,373.71,373.37,373.59,4306.0,372.2357,372.5647,372.2258,372.4451,4306.0
2024-09-27 14:50:00,373.63,373.73,373.57,373.58,2042.0,372.485,372.5846,372.4251,372.4351,2042.0
2024-09-27 14:55:00,373.6,373.97,373.58,373.83,3089.0,372.455,372.8239,372.4351,372.6843,3089.0
2024-09-27 15:00:00,373.86,373.86,373.57,373.79,9290.0,372.7143,372.7143,372.4251,372.6445,9290.0
2024-09-27 15:05:00,373.79,373.9,373.68,373.7,2647.0,372.6445,372.7541,372.5348,372.5547,2647.0
2024-09-27 15:10:00,373.63,373.82,373.59,373.82,1105.0,372.485,372.6744,372.4451,372.6744,1105.0
2024-09-27 15:15:00,373.75,373.93,373.75,373.79,6817.0,372.6046,372.784,372.6046,372.6445,6817.0
2024-09-27 15:20:00,373.87,373.87,373.52,373.64,5222.0,372.7242,372.7242,372.3753,372.4949,5222.0
2024-09-27 15:25:00,373.42,373.75,373.38,373.73,2947.0,372.2756,372.6046,372.2357,372.5846,2947.0
2024-09-27 15:30:00,373.73,373.82,373.61,373.78,11876.0,372.5846,372.6744,372.465,372.6345,11876.0
2024-09-27 15:35:00,373.73,373.78,373.63,373.71,4927.0,372.5846,372.6345,372.485,372.5647,4927.0
2024-09-27 15:40:00,373.71,373.71,373.55,373.55,255225.0,372.5647,372.5647,372.4052,372.4052,255225.0
2024-09-27 15:45:00,373.62,373.64,373.46,373.49,4296.0,372.475,372.4949,372.3155,372.3454,4296.0
2024-09-27 15:50:00,373.51,373.9,373.51,373.88,11461.0,372.3653,372.7541,372.3653,372.7342,11461.0
2024-09-27 15:55:00,373.82,374.02,373.5,373.61,62594.0,372.6744,372.8738,372.3554,372.465,62594.0
2024-09-30 09:30:00,372.81,373.84,372.47,373.84,23455.0,371.6675,372.6943,371.3285,372.6943,23455.0
2024-09-30 09:35:00,373.78,374.62,373.78,374.39,5767.0,372.6345,373.4719,372.6345,373.2426,5767.0
2024-09-30 09:40:00,374.26,374.26,373.87,373.96,2628.0,373.113,373.113,372.7242,372.8139,2628.0
2024-09-30 09:45:00,374.13,374.25,373.95,374.25,1452.0,372.9834,373.1031,372.804,373.1031,1452.0
2024-09-30 09:50:00,374.19,374.31,373.81,373.83,15227.0,373.0432,373.1629,372.6644,372.6843,15227.0
2024-09-30 09:55:00,373.89,373.89,373.3,373.31,4685.0,372.7442,372.7442,372.156,372.1659,4685.0
2024-09-30 10:00:00,373.3,373.54,373.18,373.18,2956.0,372.156,372.3952,372.0363,372.0363,2956.0
2024-09-30 10:05:00,373.26,373.26,372.78,373.02,10967.0,372.1161,372.1161,371.6376,371.8768,10967.0
2024-09-30 10:10:00,373.04,373.2,372.77,372.77,4082.0,371.8968,372.0563,371.6276,371.6276,4082.0
2024-09-30 10:15:00,372.75,372.78,372.46,372.69,35993.0,371.6077,371.6376,371.3185,371.5478,35993.0
2024-09-30 10:20:00,372.58,372.85,372.52,372.53,1174.0,371.4382,371.7073,371.3784,371.3883,1174.0
2024-09-30 10:25:00,372.34,373.08,372.24,373.08,3592.0,371.1989,371.9366,371.0992,371.9366,3592.0
2024-09-30 10:30:00,373.23,373.48,372.96,373.48,8788.0,372.0862,372.3354,371.817,372.3354,8788.0
2024-09-30 10:35:00,373.52,373.58,373.07,373.32,3668.0,372.3753,372.4351,371.9267,372.1759,3668.0
2024-09-30 10:40:00,373.37,373.37,372.97,373.05,13831.0,372.2258,372.2258,371.827,371.9067,13831.0
2024-09-30 10:45:00,373.08,373.24,373.03,373.17,3852.0,371.9366,372.0962,371.8868,372.0264,3852.0
2024-09-30 10:50:00,373.1,373.27,373.04,373.12,5445.0,371.9566,372.1261,371.8968,371.9765,5445.0
2024-09-30 10:55:00,373.1,373.16,372.98,373.06,2558.0,371.9566,372.0164,371.8369,371.9167,2558.0
2024-09-30 11:00:00,373.03,373.43,373.03,373.43,14870.0,371.8868,372.2856,371.8868,372.2856,14870.0
2024-09-30 11:05:00,373.49,373.57,373.02,373.05,5909.0,372.3454,372.4251,371.8768,371.9067,5909.0
2024-09-30 11:10:00,373.04,373.6,373.0,373.6,2942.0,371.8968,372.455,371.8569,372.455,2942.0
2024-09-30 11:15:00,373.62,373.78,373.53,373.61,4830.0,372.475,372.6345,372.3853,372.465,4830.0
2024-09-30 11:20:00,373.67,373.81,373.61,373.73,12896.0,372.5248,372.6644,372.465,372.5846,12896.0
2024-09-30 11:25:00,373.75,374.03,373.74,374.03,4648.0,372.6046,372.8837,372.5946,372.8837,4648.0
2024-09-30 11:30:00,374.06,374.21,373.6,373.62,4938.0,372.9136,373.0632,372.455,372.475,4938.0
2024-09-30 11:35:00,373.66,373.76,373.36,373.45,4492.0,372.5149,372.6146,372.2158,372.3055,4492.0
2024-09-30 11:40:00,373.42,373.63,373.14,373.61,2920.0,372.2756,372.485,371.9965,372.465,2920.0
2024-09-30 11:45:00,373.58,374.07,373.58,374.03,9622.0,372.4351,372.9236,372.4351,372.8837,9622.0
2024-09-30 11:50:00,374.09,374.13,373.91,374.02,6113.0,372.9435,372.9834,372.7641,372.8738,6113.0
2024-09-30 11:55:00,373.99,374.05,373.87,373.89,5496.0,372.8439,372.9037,372.7242,372.7442,5496.0
2024-09-30 12:00:00,373.9,374.17,373.9,374.17,4676.0,372.7541,373.0233,372.7541,373.0233,4676.0
2024-09-30 12:05:00,374.15,374.41,374.07,374.29,8722.0,373.0034,373.2626,372.9236,373.1429,8722.0
2024-09-30 12:10:00,374.35,374.5,374.07,374.37,19191.0,373.2027,373.3523,372.9236,373.2227,19191.0
2024-09-30 12:15:00,374.41,374.54,374.37,374.37,8180.0,373.2626,373.3922,373.2227,373.2227,8180.0
2024-09-30 12:20:00,374.36,374.45,374.28,374.29,8541.0,373.2127,373.3024,373.133,373.1429,8541.0
2024-09-30 12:25:00,374.26,374.39,374.24,374.24,4207.0,373.113,373.2426,373.0931,373.0931,4207.0
2024-09-30 12:30:00,374.27,374.3,374.02,374.03,14697.0,373.123,373.1529,372.8738,372.8837,14697.0
2024-09-30 12:35:00,374.09,374.3,374.02,374.09,4091.0,372.9435,373.1529,372.8738,372.9435,4091.0
2024-09-30 12:40:00,374.08,374.08,373.99,374.0,2969.0,372.9336,372.9336,372.8439,372.8538,2969.0
2024-09-30 12:45:00,374.0,374.17,373.92,374.17,3428.0,372.8538,373.0233,372.7741,373.0233,3428.0
2024-09-30 12:50:00,374.24,374.29,374.06,374.09,2784.0,373.0931,373.1429,372.9136,372.9435,2784.0
2024-09-30 12:55:00,374.08,374.14,373.96,373.99,4578.0,372.9336,372.9934,372.8139,372.8439,4578.0
2024-09-30 13:00:00,373.93,373.97,373.7,373.71,20831.0,372.784,372.8239,372.5547,372.5647,20831.0
2024-09-30 13:05:00,373.71,373.85,373.58,373.58,4211.0,372.5647,372.7043,372.4351,372.4351,4211.0
2024-09-30 13:10:00,373.6,373.72,373.25,373.3,13211.0,372.455,372.5747,372.1061,372.156,13211.0
2024-09-30 13:15:00,373.3,373.56,373.24,373.52,7853.0,372.156,372.4152,372.0962,372.3753,7853.0
2024-09-30 13:20:00,373.53,373.78,373.53,373.74,1447.0,372.3853,372.6345,372.3853,372.5946,1447.0
2024-09-30 13:25:00,373.71,373.73,373.44,373.45,2091.0,372.5647,372.5846,372.2955,372.3055,2091.0
2024-09-30 13:30:00,373.35,373.49,373.33,373.35,1738.0,372.2058,372.3454,372.1859,372.2058,1738.0
2024-09-30 13:35:00,373.39,373.46,373.27,373.42,2137.0,372.2457,372.3155,372.1261,372.2756,2137.0
2024-09-30 13:40:00,373.32,373.45,373.32,373.33,3512.0,372.1759,372.3055,372.1759,372.1859,3512.0
2024-09-30 13:45:00,373.39,373.51,373.39,373.5,2469.0,372.2457,372.3653,372.2457,372.3554,2469.0
2024-09-30 13:50:00,373.5,373.67,373.5,373.62,23387.0,372.3554,372.5248,372.3554,372.475,23387.0
2024-09-30 13:55:00,373.63,373.97,373.48,373.96,8321.0,372.485,372.8239,372.3354,372.8139,8321.0
2024-09-30 14:00:00,373.93,373.94,373.75,373.8,2796.0,372.784,372.794,372.6046,372.6544,2796.0
2024-09-30 14:05:00,373.82,373.84,373.44,373.73,19897.0,372.6744,372.6943,372.2955,372.5846,19897.0
2024-09-30 14:10:00,373.7,373.7,373.12,373.12,10038.0,372.5547,372.5547,371.9765,371.9765,10038.0
2024-09-30 14:15:00,373.02,373.02,372.28,372.28,12387.0,371.8768,371.8768,371.1391,371.1391,12387.0
2024-09-30 14:20:00,372.24,372.29,371.34,371.49,9685.0,371.0992,371.1491,370.202,370.3515,9685.0
2024-09-30 14:25:00,371.71,372.08,371.43,372.0,8231.0,370.5708,370.9397,370.2917,370.86,8231.0
2024-09-30 14:30:00,371.98,372.53,371.66,372.46,11212.0,370.84,371.3883,370.521,371.3185,11212.0
2024-09-30 14:35:00,372.36,373.09,372.36,373.01,8196.0,371.2188,371.9466,371.2188,371.8669,8196.0
2024-09-30 14:40:00,373.03,373.25,372.93,373.05,12866.0,371.8868,372.1061,371.7871,371.9067,12866.0
2024-09-30 14:45:00,373.18,373.44,373.14,373.14,7304.0,372.0363,372.2955,371.9965,371.9965,7304.0
2024-09-30 14:50:00,373.3,373.4,373.01,373.38,8090.0,372.156,372.2557,371.8669,372.2357,8090.0
2024-09-30 14:55:00,373.41,373.43,372.96,372.96,11571.0,372.2656,372.2856,371.817,371.817,11571.0
2024-09-30 15:00:00,372.91,372.99,372.55,372.9,10879.0,371.7672,371.8469,371.4083,371.7572,10879.0
2024-09-30 15:05:00,372.92,373.07,372.78,372.89,22245.0,371.7771,371.9267,371.6376,371.7472,22245.0
2024-09-30 15:10:00,372.83,372.93,372.58,372.86,5087.0,371.6874,371.7871,371.4382,371.7173,5087.0
2024-09-30 15:15:00,372.85,373.25,372.76,373.14,9682.0,371.7073,372.1061,371.6176,371.9965,9682.0
2024-09-30 15:20:00,373.15,373.16,372.84,373.01,8454.0,372.0064,372.0164,371.6974,371.8669,8454.0
2024-09-30 15:25:00,373.0,373.15,372.93,373.0,9885.0,371.8569,372.0064,371.7871,371.8569,9885.0
2024-09-30 15:30:00,373.11,373.33,373.06,373.11,6481.0,371.9665,372.1859,371.9167,371.9665,6481.0
2024-09-30 15:35:00,373.06,373.39,373.01,373.37,3090.0,371.9167,372.2457,371.8669,372.2258,3090.0
2024-09-30 15:40:00,373.44,373.69,373.32,373.69,7258.0,372.2955,372.5448,372.1759,372.5448,7258.0
2024-09-30 15:45:00,373.78,374.34,373.78,374.18,10392.0,372.6345,373.1928,372.6345,373.0333,10392.0
2024-09-30 15:50:00,374.3,375.0,374.3,374.98,29738.0,373.1529,373.8508,373.1529,373.8308,29738.0
2024-09-30 15:55:00,375.0,375.66,374.98,375.42,106022.0,373.8508,374.5087,373.8308,374.2695,106022.0
2024-10-01 09:30:00,375.24,375.24,373.6,373.86,12413.0,374.09,374.09,372.455,372.7143,12413.0
2024-10-01 09:35:00,373.58,373.75,372.34,372.54,6971.0,372.4351,372.6046,371.1989,371.3983,6971.0
2024-10-01 09:40:00,372.24,372.61,372.13,372.39,8459.0,371.0992,371.4681,370.9896,371.2488,8459.0
2024-10-01 09:45:00,372.14,372.38,371.49,371.61,6050.0,370.9995,371.2388,370.3515,370.4711,6050.0
2024-10-01 09:50:00,370.82,371.35,370.82,370.97,1120.0,369.6836,370.2119,369.6836,369.8331,1120.0
2024-10-01 09:55:00,371.1,371.6,370.7,371.56,7971.0,369.9627,370.4612,369.5639,370.4213,7971.0
2024-10-01 10:00:00,371.28,372.05,371.03,371.6,9437.0,370.1422,370.9098,369.8929,370.4612,9437.0
2024-10-01 10:05:00,371.33,371.33,370.27,370.27,2301.0,370.192,370.192,369.1353,369.1353,2301.0
2024-10-01 10:10:00,370.09,370.44,369.63,369.9,28964.0,368.9558,369.3047,368.4972,368.7664,28964.0
2024-10-01 10:15:00,369.78,369.84,369.34,369.65,9355.0,368.6468,368.7066,368.2081,368.5172,9355.0
2024-10-01 10:20:00,369.52,370.57,369.51,370.26,5707.0,368.3876,369.4343,368.3776,369.1253,5707.0
2024-10-01 10:25:00,370.15,370.15,368.79,369.11,3650.0,369.0156,369.0156,367.6598,367.9788,3650.0
2024-10-01 10:30:00,369.17,369.4,368.58,369.09,16043.0,368.0386,368.2679,367.4504,367.9589,16043.0
2024-10-01 10:35:00,369.07,369.82,368.81,369.81,8579.0,367.9389,368.6866,367.6797,368.6767,8579.0
2024-10-01 10:40:00,369.62,370.14,369.56,369.96,14629.0,368.4872,369.0057,368.4274,368.8262,14629.0
2024-10-01 10:45:00,369.97,370.11,369.71,369.78,4552.0,368.8362,368.9757,368.577,368.6468,4552.0
2024-10-01 10:50:00,369.74,369.74,369.37,369.43,1115.0,368.6069,368.6069,368.238,368.2978,1115.0
2024-10-01 10:55:00,369.43,369.96,369.43,369.75,1943.0,368.2978,368.8262,368.2978,368.6168,1943.0
2024-10-01 11:00:00,369.72,369.78,369.53,369.77,1968.0,368.5869,368.6468,368.3975,368.6368,1968.0
2024-10-01 11:05:00,369.28,369.31,368.28,368.3,15220.0,368.1483,368.1782,367.1514,367.1713,15220.0
2024-10-01 11:10:00,368.34,368.35,368.16,368.31,3908.0,367.2112,367.2211,367.0317,367.1813,3908.0
2024-10-01 11:15:00,368.19,368.22,367.87,368.03,10447.0,367.0616,367.0915,366.7426,366.9021,10447.0
2024-10-01 11:20:00,368.19,368.46,368.04,368.04,6385.0,367.0616,367.3308,366.9121,366.9121,6385.0
2024-10-01 11:25:00,368.3,369.2,368.24,369.2,25419.0,367.1713,368.0685,367.1115,368.0685,25419.0
2024-10-01 11:30:00,369.08,369.61,368.93,369.6,7137.0,367.9489,368.4773,367.7994,368.4673,7137.0
2024-10-01 11:35:00,369.52,369.67,369.52,369.61,1320.0,368.3876,368.5371,368.3876,368.4773,1320.0
2024-10-01 11:40:00,370.09,370.49,369.94,370.05,26360.0,368.9558,369.3546,368.8063,368.9159,26360.0
2024-10-01 11:45:00,370.09,370.15,369.74,369.88,7353.0,368.9558,369.0156,368.6069,368.7464,7353.0
2024-10-01 11:50:00,369.98,370.1,369.97,369.98,2924.0,368.8461,368.9658,368.8362,368.8461,2924.0
2024-10-01 11:55:00,370.03,370.03,369.74,369.75,955.0,368.896,368.896,368.6069,368.6168,955.0
2024-10-01 12:00:00,369.36,370.2,369.36,370.2,2973.0,368.228,369.0655,368.228,369.0655,2973.0
2024-10-01 12:05:00,370.17,370.38,370.16,370.34,24533.0,369.0356,369.2449,369.0256,369.205,24533.0
2024-10-01 12:10:00,370.35,370.73,369.97,370.0,51995.0,369.215,369.5938,368.8362,368.8661,51995.0
2024-10-01 12:15:00,370.07,370.37,370.07,370.12,4169.0,368.9359,369.2349,368.9359,368.9857,4169.0
2024-10-01 12:20:00,370.27,370.37,370.0,370.0,978.0,369.1353,369.2349,368.8661,368.8661,978.0
2024-10-01 12:25:00,370.13,370.22,369.82,370.21,16149.0,368.9957,369.0854,368.6866,369.0754,16149.0
2024-10-01 12:30:00,370.18,370.24,369.12,370.13,83056.0,369.0455,369.1053,367.9888,368.9957,83056.0
2024-10-01 12:35:00,370.13,370.3,369.33,369.33,2108.0,368.9957,369.1652,368.1981,368.1981,2108.0
2024-10-01 12:40:00,369.49,369.65,368.92,368.92,1000.0,368.3576,368.5172,367.7894,367.7894,1000.0
2024-10-01 12:45:00,368.89,368.9,368.46,368.61,15303.0,367.7595,367.7695,367.3308,367.4803,15303.0
2024-10-01 12:50:00,369.01,369.84,368.99,369.68,6046.0,367.8791,368.7066,367.8592,368.5471,6046.0
2024-10-01 12:55:00,369.67,369.92,369.32,369.8,9035.0,368.5371,368.7863,368.1882,368.6667,9035.0
2024-10-01 13:00:00,369.58,369.7,369.26,369.26,2866.0,368.4474,368.567,368.1283,368.1283,2866.0
2024-10-01 13:05:00,368.81,368.96,368.72,368.93,4777.0,367.6797,367.8293,367.59,367.7994,4777.0
2024-10-01 13:10:00,369.02,369.03,368.6,368.73,1300.0,367.8891,367.8991,367.4704,367.6,1300.0
2024-10-01 13:15:00,368.59,368.59,368.18,368.19,1621.0,367.4604,367.4604,367.0517,367.0616,1621.0
2024-10-01 13:20:00,368.34,368.56,368.24,368.39,2282.0,367.2112,367.4305,367.1115,367.261,2282.0
2024-10-01 13:25:00,368.28,368.46,368.2,368.25,14215.0,367.1514,367.3308,367.0716,367.1214,14215.0
2024-10-01 13:30:00,368.21,369.32,368.21,369.1,40063.0,367.0816,368.1882,367.0816,367.9688,40063.0
2024-10-01 13:35:00,369.08,369.19,368.79,369.06,4035.0,367.9489,368.0586,367.6598,367.929,4035.0
2024-10-01 13:40:00,368.97,369.68,368.97,369.64,2832.0,367.8392,368.5471,367.8392,368.5072,2832.0
2024-10-01 13:45:00,369.71,369.88,369.57,369.57,3233.0,368.577,368.7464,368.4374,368.4374,3233.0
2024-10-01 13:50:00,369.56,369.87,369.56,369.87,4850.0,368.4274,368.7365,368.4274,368.7365,4850.0
2024-10-01 13:55:00,370.3,370.75,370.26,370.74,2985.0,369.1652,369.6138,369.1253,369.6038,2985.0
2024-10-01 14:00:00,370.78,371.19,370.78,371.08,13619.0,369.6437,370.0524,369.6437,369.9428,13619.0
2024-10-01 14:05:00,371.13,371.32,370.96,371.22,6098.0,369.9926,370.182,369.8231,370.0823,6098.0
2024-10-01 14:10:00,371.19,371.47,371.09,371.45,5540.0,370.0524,370.3316,369.9527,370.3116,5540.0
2024-10-01 14:15:00,371.45,371.71,371.4,371.47,8645.0,370.3116,370.5708,370.2618,370.3316,8645.0
2024-10-01 14:20:00,371.48,371.67,371.31,371.31,3492.0,370.3415,370.531,370.1721,370.1721,3492.0
2024-10-01 14:25:00,371.45,371.65,371.43,371.57,3193.0,370.3116,370.511,370.2917,370.4313,3193.0
2024-10-01 14:30:00,371.8,372.04,371.72,371.78,13288.0,370.6606,370.8998,370.5808,370.6406,13288.0
2024-10-01 14:35:00,371.92,371.93,371.37,371.55,4445.0,370.7802,370.7902,370.2319,370.4113,4445.0
2024-10-01 14:40:00,371.74,371.76,371.41,371.67,13312.0,370.6007,370.6207,370.2718,370.531,13312.0
2024-10-01 14:45:00,371.62,371.66,371.39,371.47,6248.0,370.4811,370.521,370.2518,370.3316,6248.0
2024-10-01 14:50:00,371.53,371.73,371.14,371.32,4090.0,370.3914,370.5908,370.0026,370.182,4090.0
2024-10-01 14:55:00,371.36,371.72,371.36,371.58,4330.0,370.2219,370.5808,370.2219,370.4412,4330.0
2024-10-01 15:00:00,371.61,371.63,371.45,371.59,6826.0,370.4711,370.4911,370.3116,370.4512,6826.0
2024-10-01 15:05:00,371.58,371.74,371.46,371.67,3536.0,370.4412,370.6007,370.3216,370.531,3536.0
2024-10-01 15:10:00,371.7,371.7,371.22,371.36,5443.0,370.5609,370.5609,370.0823,370.2219,5443.0
2024-10-01 15:15:00,371.4,371.4,371.1,371.37,3033.0,370.2618,370.2618,369.9627,370.2319,3033.0
2024-10-01 15:20:00,371.49,371.59,371.46,371.52,5256.0,370.3515,370.4512,370.3216,370.3814,5256.0
2024-10-01 15:25:00,371.5,371.6,371.43,371.52,3128.0,370.3615,370.4612,370.2917,370.3814,3128.0
2024-10-01 15:30:00,371.44,371.44,370.85,370.85,5888.0,370.3017,370.3017,369.7135,369.7135,5888.0
2024-10-01 15:35:00,370.84,370.85,370.43,370.71,8803.0,369.7035,369.7135,369.2948,369.5739,8803.0
2024-10-01 15:40:00,370.74,371.0,370.65,370.74,10381.0,369.6038,369.863,369.5141,369.6038,10381.0
2024-10-01 15:45:00,370.65,370.76,370.43,370.5,21418.0,369.5141,369.6238,369.2948,369.3645,21418.0
2024-10-01 15:50:00,370.52,370.8,370.11,370.28,31018.0,369.3845,369.6636,368.9757,369.1452,31018.0
2024-10-01 15:55:00,370.21,370.64,370.14,370.26,85770.0,369.0754,369.5041,369.0057,369.1253,85770.0
2024-10-02 09:30:00,369.23,369.55,368.78,369.18,24061.0,368.0984,368.4175,367.6498,368.0486,24061.0
2024-10-02 09:35:00,369.35,369.35,367.9,368.1,14892.0,368.2181,368.2181,366.7725,366.9719,14892.0
2024-10-02 09:40:00,368.1,368.2,367.34,367.48,3170.0,366.9719,367.0716,366.2142,366.3538,3170.0
2024-10-02 09:45:00,367.31,368.52,367.31,368.46,9894.0,366.1843,367.3906,366.1843,367.3308,9894.0
2024-10-02 09:50:00,368.47,368.62,368.11,368.42,11020.0,367.3408,367.4903,366.9819,367.2909,11020.0
2024-10-02 09:55:00,368.29,368.74,368.29,368.52,5950.0,367.1613,367.6099,367.1613,367.3906,5950.0
2024-10-02 10:00:00,368.54,369.57,368.53,369.32,11463.0,367.4106,368.4374,367.4006,368.1882,11463.0
2024-10-02 10:05:00,369.08,369.29,368.71,369.24,1491.0,367.9489,368.1583,367.58,368.1084,1491.0
2024-10-02 10:10:00,369.35,369.51,369.17,369.17,2911.0,368.2181,368.3776,368.0386,368.0386,2911.0
2024-10-02 10:15:00,369.18,369.6,369.15,369.6,1802.0,368.0486,368.4673,368.0187,368.4673,1802.0
2024-10-02 10:20:00,370.0,370.07,369.35,369.35,840.0,368.8661,368.9359,368.2181,368.2181,840.0
2024-10-02 10:25:00,369.35,370.14,369.28,370.09,6783.0,368.2181,369.0057,368.1483,368.9558,6783.0
2024-10-02 10:30:00,370.08,370.41,369.76,370.1,30899.0,368.9458,369.2748,368.6268,368.9658,30899.0
2024-10-02 10:35:00,369.97,370.3,369.92,370.16,5591.0,368.8362,369.1652,368.7863,369.0256,5591.0
2024-10-02 10:40:00,370.15,370.41,370.15,370.3,9060.0,369.0156,369.2748,369.0156,369.1652,9060.0
2024-10-02 10:45:00,370.18,370.92,370.15,370.89,6108.0,369.0455,369.7833,369.0156,369.7534,6108.0
2024-10-02 10:50:00,370.65,370.65,369.91,369.91,36115.0,369.5141,369.5141,368.7764,368.7764,36115.0
2024-10-02 10:55:00,369.74,370.24,369.74,370.03,3864.0,368.6069,369.1053,368.6069,368.896,3864.0
2024-10-02 11:00:00,370.1,370.74,370.08,370.72,3012.0,368.9658,369.6038,368.9458,369.5839,3012.0
2024-10-02 11:05:00,370.72,370.74,370.35,370.6,8253.0,369.5839,369.6038,369.215,369.4642,8253.0
2024-10-02 11:10:00,370.64,370.88,370.54,370.86,9619.0,369.5041,369.7434,369.4044,369.7234,9619.0
2024-10-02 11:15:00,370.96,371.57,370.9,371.57,3974.0,369.8231,370.4313,369.7633,370.4313,3974.0
2024-10-02 11:20:00,371.45,371.53,371.0,371.17,2572.0,370.3116,370.3914,369.863,370.0325,2572.0
2024-10-02 11:25:00,371.01,371.14,370.88,371.14,4810.0,369.873,370.0026,369.7434,370.0026,4810.0
2024-10-02 11:30:00,371.17,371.3,371.09,371.2,3117.0,370.0325,370.1621,369.9527,370.0624,3117.0
2024-10-02 11:35:00,371.23,371.36,371.01,371.24,3106.0,370.0923,370.2219,369.873,370.1023,3106.0
2024-10-02 11:40:00,371.01,371.16,371.01,371.16,1981.0,369.873,370.0225,369.873,370.0225,1981.0
2024-10-02 11:45:00,371.12,371.22,371.01,371.22,3502.0,369.9826,370.0823,369.873,370.0823,3502.0
2024-10-02 11:50:00,371.28,371.3,370.82,370.98,8986.0,370.1422,370.1621,369.6836,369.8431,8986.0
2024-10-02 11:55:00,370.8,371.02,370.66,371.02,2000.0,369.6636,369.883,369.5241,369.883,2000.0
2024-10-02 12:00:00,371.13,371.42,371.12,371.4,3120.0,369.9926,370.2817,369.9826,370.2618,3120.0
2024-10-02 12:05:00,371.33,371.49,371.29,371.3,2280.0,370.192,370.3515,370.1521,370.1621,2280.0
2024-10-02 12:10:00,371.28,371.44,371.28,371.38,2362.0,370.1422,370.3017,370.1422,370.2419,2362.0
2024-10-02 12:15:00,371.38,371.44,370.98,370.98,11611.0,370.2419,370.3017,369.8431,369.8431,11611.0
2024-10-02 12:20:00,370.97,371.41,370.84,371.4,2221.0,369.8331,370.2718,369.7035,370.2618,2221.0
2024-10-02 12:25:00,371.43,371.54,371.32,371.33,3382.0,370.2917,370.4014,370.182,370.192,3382.0
2024-10-02 12:30:00,371.22,371.22,370.99,370.99,3138.0,370.0823,370.0823,369.853,369.853,3138.0
2024-10-02 12:35:00,371.0,371.15,370.96,371.07,8739.0,369.863,370.0126,369.8231,369.9328,8739.0
2024-10-02 12:40:00,371.07,371.1,370.91,370.91,1175.0,369.9328,369.9627,369.7733,369.7733,1175.0
2024-10-02 12:45:00,370.93,370.93,370.61,370.62,2732.0,369.7932,369.7932,369.4742,369.4842,2732.0
2024-10-02 12:50:00,370.6,370.73,370.6,370.72,1217.0,369.4642,369.5938,369.4642,369.5839,1217.0
2024-10-02 12:55:00,370.62,370.62,370.04,370.04,2741.0,369.4842,369.4842,368.906,368.906,2741.0
2024-10-02 13:00:00,370.2,370.38,370.2,370.23,738.0,369.0655,369.2449,369.0655,369.0954,738.0
2024-10-02 13:05:00,370.28,370.36,370.13,370.15,2644.0,369.1452,369.225,368.9957,369.0156,2644.0
2024-10-02 13:10:00,370.32,370.34,369.94,370.25,11505.0,369.1851,369.205,368.8063,369.1153,11505.0
2024-10-02 13:15:00,370.23,370.33,370.2,370.33,1482.0,369.0954,369.1951,369.0655,369.1951,1482.0
2024-10-02 13:20:00,370.32,370.38,370.12,370.13,2983.0,369.1851,369.2449,368.9857,368.9957,2983.0
2024-10-02 13:25:00,370.16,370.75,370.16,370.61,11712.0,369.0256,369.6138,369.0256,369.4742,11712.0
2024-10-02 13:30:00,370.59,370.59,370.04,370.1,7131.0,369.4543,369.4543,368.906,368.9658,7131.0
2024-10-02 13:35:00,369.91,370.46,369.87,370.46,1522.0,368.7764,369.3247,368.7365,369.3247,1522.0
2024-10-02 13:40:00,370.48,370.48,370.18,370.27,1269.0,369.3446,369.3446,369.0455,369.1353,1269.0
2024-10-02 13:45:00,370.19,370.33,370.16,370.31,1633.0,369.0555,369.1951,369.0256,369.1751,1633.0
2024-10-02 13:50:00,370.7,370.95,370.7,370.95,1011.0,369.5639,369.8132,369.5639,369.8132,1011.0
2024-10-02 13:55:00,370.92,371.04,370.85,371.04,2796.0,369.7833,369.9029,369.7135,369.9029,2796.0
2024-10-02 14:00:00,371.07,371.16,371.06,371.06,838.0,369.9328,370.0225,369.9228,369.9228,838.0
2024-10-02 14:05:00,371.11,371.16,371.05,371.15,2928.0,369.9727,370.0225,369.9129,370.0126,2928.0
2024-10-02 14:10:00,371.18,371.18,371.01,371.01,2546.0,370.0425,370.0425,369.873,369.873,2546.0
2024-10-02 14:15:00,371.11,371.21,371.03,371.16,1530.0,369.9727,370.0724,369.8929,370.0225,1530.0
2024-10-02 14:20:00,371.09,371.09,370.92,370.92,2584.0,369.9527,369.9527,369.7833,369.7833,2584.0
2024-10-02 14:25:00,371.08,371.08,370.2,370.62,4188.0,369.9428,369.9428,369.0655,369.4842,4188.0
2024-10-02 14:30:00,370.49,370.82,370.48,370.77,1776.0,369.3546,369.6836,369.3446,369.6337,1776.0
2024-10-02 14:35:00,370.8,370.84,370.71,370.78,3262.0,369.6636,369.7035,369.5739,369.6437,3262.0
2024-10-02 14:40:00,370.78,370.87,370.76,370.85,2268.0,369.6437,369.7334,369.6238,369.7135,2268.0
2024-10-02 14:45:00,370.86,371.02,370.85,370.98,1575.0,369.7234,369.883,369.7135,369.8431,1575.0
2024-10-02 14:50:00,370.99,370.99,370.7,370.75,2373.0,369.853,369.853,369.5639,369.6138,2373.0
2024-10-02 14:55:00,370.74,370.89,370.74,370.87,2000.0,369.6038,369.7534,369.6038,369.7334,2000.0
2024-10-02 15:00:00,370.85,370.93,370.75,370.86,2532.0,369.7135,369.7932,369.6138,369.7234,2532.0
2024-10-02 15:05:00,370.84,371.1,370.84,371.04,1662.0,369.7035,369.9627,369.7035,369.9029,1662.0
2024-10-02 15:10:00,371.14,371.17,370.98,371.09,91774.0,370.0026,370.0325,369.8431,369.9527,91774.0
2024-10-02 15:15:00,371.06,371.14,370.99,371.14,3715.0,369.9228,370.0026,369.853,370.0026,3715.0
2024-10-02 15:20:00,371.2,371.2,371.1,371.19,3077.0,370.0624,370.0624,369.9627,370.0524,3077.0
2024-10-02 15:25:00,371.15,371.22,371.08,371.2,3485.0,370.0126,370.0823,369.9428,370.0624,3485.0
2024-10-02 15:30:00,371.18,371.18,371.0,371.05,2514.0,370.0425,370.0425,369.863,369.9129,2514.0
2024-10-02 15:35:00,371.19,371.3,370.99,371.05,9219.0,370.0524,370.1621,369.853,369.9129,9219.0
2024-10-02 15:40:00,371.01,371.17,370.87,371.17,4805.0,369.873,370.0325,369.7334,370.0325,4805.0
2024-10-02 15:45:00,371.26,371.38,371.2,371.31,2938.0,370.1222,370.2419,370.0624,370.1721,2938.0
2024-10-02 15:50:00,371.29,371.29,370.89,370.93,10292.0,370.1521,370.1521,369.7534,369.7932,10292.0
2024-10-02 15:55:00,370.86,370.92,370.49,370.63,35280.0,369.7234,369.7833,369.3546,369.4942,35280.0
2024-10-03 09:30:00,369.26,370.62,369.26,370.62,18664.0,368.1283,369.4842,368.1283,369.4842,18664.0
2024-10-03 09:35:00,370.61,370.61,370.12,370.21,4603.0,369.4742,369.4742,368.9857,369.0754,4603.0
2024-10-03 09:40:00,370.14,370.77,369.89,370.72,8372.0,369.0057,369.6337,368.7564,369.5839,8372.0
2024-10-03 09:45:00,370.65,370.67,370.28,370.6,5417.0,369.5141,369.534,369.1452,369.4642,5417.0
2024-10-03 09:50:00,370.5,370.92,370.42,370.86,4375.0,369.3645,369.7833,369.2848,369.7234,4375.0
2024-10-03 09:55:00,371.12,371.46,371.11,371.12,3380.0,369.9826,370.3216,369.9727,369.9826,3380.0
2024-10-03 10:00:00,371.21,372.17,371.21,372.17,24858.0,370.0724,371.0294,370.0724,371.0294,24858.0
2024-10-03 10:05:00,372.25,372.53,372.19,372.26,7262.0,371.1092,371.3883,371.0494,371.1192,7262.0
2024-10-03 10:10:00,372.44,372.45,370.2,371.13,4516.0,371.2986,371.3086,369.0655,369.9926,4516.0
2024-10-03 10:15:00,371.25,371.61,370.77,371.29,13719.0,370.1122,370.4711,369.6337,370.1521,13719.0
2024-10-03 10:20:00,370.93,371.07,369.65,370.38,6664.0,369.7932,369.9328,368.5172,369.2449,6664.0
2024-10-03 10:25:00,370.08,370.23,369.87,369.99,21680.0,368.9458,369.0954,368.7365,368.8561,21680.0
2024-10-03 10:30:00,369.58,370.87,369.38,370.73,5373.0,368.4474,369.7334,368.248,369.5938,5373.0
2024-10-03 10:35:00,370.94,370.96,370.15,370.31,5117.0,369.8032,369.8231,369.0156,369.1751,5117.0
2024-10-03 10:40:00,370.53,370.57,369.23,369.56,9818.0,369.3945,369.4343,368.0984,368.4274,9818.0
2024-10-03 10:45:00,369.59,370.76,369.59,370.2,5805.0,368.4573,369.6238,368.4573,369.0655,5805.0
2024-10-03 10:50:00,370.28,371.08,370.28,370.97,6272.0,369.1452,369.9428,369.1452,369.8331,6272.0
2024-10-03 10:55:00,370.73,370.88,369.65,369.65,6588.0,369.5938,369.7434,368.5172,368.5172,6588.0
2024-10-03 11:00:00,369.61,369.85,369.45,369.45,1783.0,368.4773,368.7165,368.3178,368.3178,1783.0
2024-10-03 11:05:00,369.54,370.26,369.52,370.19,4104.0,368.4075,369.1253,368.3876,369.0555,4104.0
2024-10-03 11:10:00,369.92,370.08,369.87,370.08,640.0,368.7863,368.9458,368.7365,368.9458,640.0
2024-10-03 11:15:00,370.22,370.43,370.22,370.43,988.0,369.0854,369.2948,369.0854,369.2948,988.0
2024-10-03 11:20:00,370.19,370.78,370.19,370.78,2469.0,369.0555,369.6437,369.0555,369.6437,2469.0
2024-10-03 11:25:00,370.61,370.61,370.24,370.41,3693.0,369.4742,369.4742,369.1053,369.2748,3693.0
2024-10-03 11:30:00,370.8,371.08,370.79,371.0,3776.0,369.6636,369.9428,369.6537,369.863,3776.0
2024-10-03 11:35:00,370.99,371.11,370.81,370.87,15775.0,369.853,369.9727,369.6736,369.7334,15775.0
2024-10-03 11:40:00,370.96,371.38,370.94,371.19,8787.0,369.8231,370.2419,369.8032,370.0524,8787.0
2024-10-03 11:45:00,371.33,371.44,371.13,371.13,2916.0,370.192,370.3017,369.9926,369.9926,2916.0
2024-10-03 11:50:00,371.46,371.65,371.42,371.42,4158.0,370.3216,370.511,370.2817,370.2817,4158.0
2024-10-03 11:55:00,371.47,371.51,371.28,371.32,2186.0,370.3316,370.3715,370.1422,370.182,2186.0
2024-10-03 12:00:00,371.4,371.42,371.24,371.24,1313.0,370.2618,370.2817,370.1023,370.1023,1313.0
2024-10-03 12:05:00,371.18,371.4,371.06,371.4,800.0,370.0425,370.2618,369.9228,370.2618,800.0
2024-10-03 12:10:00,371.25,371.43,371.24,371.43,1233.0,370.1122,370.2917,370.1023,370.2917,1233.0
2024-10-03 12:15:00,371.42,371.44,371.33,371.34,1678.0,370.2817,370.3017,370.192,370.202,1678.0
2024-10-03 12:20:00,371.26,371.32,371.26,371.32,200.0,370.1222,370.182,370.1222,370.182,200.0
2024-10-03 12:25:00,371.32,371.32,371.32,371.32,0.0,370.182,370.182,370.182,370.182,0.0
2024-10-03 12:30:00,371.26,371.28,370.74,370.92,1353.0,370.1222,370.1422,369.6038,369.7833,1353.0
2024-10-03 12:35:00,370.97,371.12,370.97,371.12,970.0,369.8331,369.9826,369.8331,369.9826,970.0
2024-10-03 12:40:00,370.85,370.85,370.17,370.36,4527.0,369.7135,369.7135,369.0356,369.225,4527.0
2024-10-03 12:45:00,370.18,370.18,369.52,369.53,1615.0,369.0455,369.0455,368.3876,368.3975,1615.0
2024-10-03 12:50:00,369.66,369.67,369.1,369.29,12779.0,368.5271,368.5371,367.9688,368.1583,12779.0
2024-10-03 12:55:00,369.25,369.86,369.25,369.38,9044.0,368.1184,368.7265,368.1184,368.248,9044.0
2024-10-03 13:00:00,369.28,369.29,368.8,369.01,5647.0,368.1483,368.1583,367.6698,367.8791,5647.0
2024-10-03 13:05:00,369.02,369.47,368.9,369.38,4556.0,367.8891,368.3377,367.7695,368.248,4556.0
2024-10-03 13:10:00,369.32,369.58,369.2,369.2,6566.0,368.1882,368.4474,368.0685,368.0685,6566.0
2024-10-03 13:15:00,369.32,369.37,369.14,369.32,16314.0,368.1882,368.238,368.0087,368.1882,16314.0
2024-10-03 13:20:00,369.38,370.14,369.36,369.89,18328.0,368.248,369.0057,368.228,368.7564,18328.0
2024-10-03 13:25:00,369.89,370.49,369.8,369.9,16825.0,368.7564,369.3546,368.6667,368.7664,16825.0
2024-10-03 13:30:00,369.75,370.31,369.75,370.31,17112.0,368.6168,369.1751,368.6168,369.1751,17112.0
2024-10-03 13:35:00,370.33,370.37,369.92,369.93,5123.0,369.1951,369.2349,368.7863,368.7963,5123.0
2024-10-03 13:40:00,369.93,369.93,369.46,369.79,2948.0,368.7963,368.7963,368.3277,368.6567,2948.0
2024-10-03 13:45:00,370.1,370.13,369.85,369.85,3279.0,368.9658,368.9957,368.7165,368.7165,3279.0
2024-10-03 13:50:00,369.76,370.15,369.74,370.15,2855.0,368.6268,369.0156,368.6069,369.0156,2855.0
2024-10-03 13:55:00,370.12,370.12,370.03,370.03,300.0,368.9857,368.9857,368.896,368.896,300.0
2024-10-03 14:00:00,370.23,370.29,370.03,370.29,6689.0,369.0954,369.1552,368.896,369.1552,6689.0
2024-10-03 14:05:00,370.31,370.46,370.23,370.23,2982.0,369.1751,369.3247,369.0954,369.0954,2982.0
2024-10-03 14:10:00,370.27,370.3,370.06,370.11,1972.0,369.1353,369.1652,368.9259,368.9757,1972.0
2024-10-03 14:15:00,370.15,370.3,370.05,370.3,667.0,369.0156,369.1652,368.9159,369.1652,667.0
2024-10-03 14:20:00,370.22,370.22,369.71,370.02,10435.0,369.0854,369.0854,368.577,368.886,10435.0
2024-10-03 14:25:00,370.12,370.13,370.0,370.0,2117.0,368.9857,368.9957,368.8661,368.8661,2117.0
2024-10-03 14:30:00,369.94,369.94,369.76,369.87,3101.0,368.8063,368.8063,368.6268,368.7365,3101.0
2024-10-03 14:35:00,369.97,370.07,369.91,370.07,1355.0,368.8362,368.9359,368.7764,368.9359,1355.0
2024-10-03 14:40:00,370.16,370.16,370.05,370.05,1388.0,369.0256,369.0256,368.9159,368.9159,1388.0
2024-10-03 14:45:00,370.06,370.18,370.0,370.05,6319.0,368.9259,369.0455,368.8661,368.9159,6319.0
2024-10-03 14:50:00,370.07,370.18,369.89,369.89,1734.0,368.9359,369.0455,368.7564,368.7564,1734.0
2024-10-03 14:55:00,370.04,370.12,369.87,369.88,1035.0,368.906,368.9857,368.7365,368.7464,1035.0
2024-10-03 15:00:00,369.65,369.75,369.64,369.75,2761.0,368.5172,368.6168,368.5072,368.6168,2761.0
2024-10-03 15:05:00,369.8,369.8,369.53,369.61,2541.0,368.6667,368.6667,368.3975,368.4773,2541.0
2024-10-03 15:10:00,369.61,369.68,369.41,369.62,3391.0,368.4773,368.5471,368.2779,368.4872,3391.0
2024-10-03 15:15:00,369.68,369.68,369.55,369.58,2263.0,368.5471,368.5471,368.4175,368.4474,2263.0
2024-10-03 15:20:00,369.57,369.86,369.56,369.8,2228.0,368.4374,368.7265,368.4274,368.6667,2228.0
2024-10-03 15:25:00,369.74,369.8,369.41,369.55,12030.0,368.6069,368.6667,368.2779,368.4175,12030.0
2024-10-03 15:30:00,369.51,369.9,369.51,369.9,2870.0,368.3776,368.7664,368.3776,368.7664,2870.0
2024-10-03 15:35:00,369.93,369.97,369.84,369.94,33196.0,368.7963,368.8362,368.7066,368.8063,33196.0
2024-10-03 15:40:00,369.95,369.97,369.65,369.66,126803.0,368.8162,368.8362,368.5172,368.5271,126803.0
2024-10-03 15:45:00,369.66,370.16,369.64,370.15,129968.0,368.5271,369.0256,368.5072,369.0156,129968.0
2024-10-03 15:50:00,370.11,370.48,369.9,370.31,25116.0,368.9757,369.3446,368.7664,369.1751,25116.0
2024-10-03 15:55:00,370.36,370.99,370.2,370.65,186891.0,369.225,369.853,369.0655,369.5141,186891.0
2024-10-04 09:30:00,374.4,374.64,373.97,374.3,11656.0,373.2526,373.4919,372.8239,373.1529,11656.0
2024-10-04 09:35:00,374.49,374.72,374.1,374.53,6766.0,373.3423,373.5716,372.9535,373.3822,6766.0
2024-10-04 09:40:00,374.35,374.51,374.35,374.38,1760.0,373.2027,373.3623,373.2027,373.2327,1760.0
2024-10-04 09:45:00,374.03,374.41,374.03,374.05,3646.0,372.8837,373.2626,372.8837,372.9037,3646.0
2024-10-04 09:50:00,374.16,374.33,373.29,373.36,3140.0,373.0133,373.1828,372.146,372.2158,3140.0
2024-10-04 09:55:00,373.18,373.36,372.18,372.19,5171.0,372.0363,372.2158,371.0394,371.0494,5171.0
2024-10-04 10:00:00,372.33,372.47,372.2,372.46,7769.0,371.1889,371.3285,371.0593,371.3185,7769.0
2024-10-04 10:05:00,372.69,372.92,371.37,371.38,9466.0,371.5478,371.7771,370.2319,370.2419,9466.0
2024-10-04 10:10:00,371.16,371.5,371.05,371.5,2305.0,370.0225,370.3615,369.9129,370.3615,2305.0
2024-10-04 10:15:00,371.91,372.61,371.91,372.44,49173.0,370.7702,371.4681,370.7702,371.2986,49173.0
2024-10-04 10:20:00,372.44,372.45,371.62,371.71,11010.0,371.2986,371.3086,370.4811,370.5708,11010.0
2024-10-04 10:25:00,371.69,371.7,371.04,371.29,6834.0,370.5509,370.5609,369.9029,370.1521,6834.0
2024-10-04 10:30:00,371.37,371.68,370.99,371.48,34469.0,370.2319,370.5409,369.853,370.3415,34469.0
2024-10-04 10:35:00,371.51,371.69,371.42,371.49,3610.0,370.3715,370.5509,370.2817,370.3515,3610.0
2024-10-04 10:40:00,371.55,372.15,371.52,372.15,8957.0,370.4113,371.0095,370.3814,371.0095,8957.0
2024-10-04 10:45:00,372.02,372.11,371.68,371.98,1781.0,370.8799,370.9696,370.5409,370.84,1781.0
2024-10-04 10:50:00,372.09,372.52,372.09,372.27,6790.0,370.9497,371.3784,370.9497,371.1291,6790.0
2024-10-04 10:55:00,372.45,372.64,372.26,372.62,2649.0,371.3086,371.498,371.1192,371.4781,2649.0
2024-10-04 11:00:00,372.87,373.13,372.87,373.03,2750.0,371.7273,371.9865,371.7273,371.8868,2750.0
2024-10-04 11:05:00,373.14,373.17,372.86,372.86,2025.0,371.9965,372.0264,371.7173,371.7173,2025.0
2024-10-04 11:10:00,372.92,373.0,372.21,372.21,2399.0,371.7771,371.8569,371.0693,371.0693,2399.0
2024-10-04 11:15:00,372.35,372.53,372.34,372.35,1373.0,371.2089,371.3883,371.1989,371.2089,1373.0
2024-10-04 11:20:00,372.07,372.17,371.62,371.83,3147.0,370.9297,371.0294,370.4811,370.6905,3147.0
2024-10-04 11:25:00,371.81,371.81,371.43,371.72,6641.0,370.6705,370.6705,370.2917,370.5808,6641.0
2024-10-04 11:30:00,371.35,371.59,371.28,371.59,1716.0,370.2119,370.4512,370.1422,370.4512,1716.0
2024-10-04 11:35:00,371.61,371.7,371.53,371.53,5428.0,370.4711,370.5609,370.3914,370.3914,5428.0
2024-10-04 11:40:00,371.71,372.25,371.68,371.94,4802.0,370.5708,371.1092,370.5409,370.8001,4802.0
2024-10-04 11:45:00,371.84,371.91,371.5,371.5,2303.0,370.7004,370.7702,370.3615,370.3615,2303.0
2024-10-04 11:50:00,371.62,372.59,371.61,372.55,1591.0,370.4811,371.4481,370.4711,371.4083,1591.0
2024-10-04 11:55:00,372.81,372.99,372.75,372.91,3336.0,371.6675,371.8469,371.6077,371.7672,3336.0
2024-10-04 12:00:00,373.08,373.08,372.85,372.93,1611.0,371.9366,371.9366,371.7073,371.7871,1611.0
2024-10-04 12:05:00,372.94,372.95,372.23,372.24,3103.0,371.7971,371.807,371.0892,371.0992,3103.0
2024-10-04 12:10:00,372.39,372.54,372.26,372.26,2875.0,371.2488,371.3983,371.1192,371.1192,2875.0
2024-10-04 12:15:00,372.22,372.49,372.22,372.39,2275.0,371.0793,371.3484,371.0793,371.2488,2275.0
2024-10-04 12:20:00,372.6,372.62,372.34,372.34,2479.0,371.4581,371.4781,371.1989,371.1989,2479.0
2024-10-04 12:25:00,372.32,372.51,372.15,372.48,5082.0,371.179,371.3684,371.0095,371.3385,5082.0
2024-10-04 12:30:00,372.44,372.64,372.33,372.5,5201.0,371.2986,371.498,371.1889,371.3584,5201.0
2024-10-04 12:35:00,372.65,373.56,372.61,373.45,4157.0,371.508,372.4152,371.4681,372.3055,4157.0
2024-10-04 12:40:00,373.39,373.75,373.2,373.75,7595.0,372.2457,372.6046,372.0563,372.6046,7595.0
2024-10-04 12:45:00,373.7,373.73,373.52,373.54,8137.0,372.5547,372.5846,372.3753,372.3952,8137.0
2024-10-04 12:50:00,373.29,373.41,373.27,373.38,2172.0,372.146,372.2656,372.1261,372.2357,2172.0
2024-10-04 12:55:00,373.42,373.47,373.31,373.31,2986.0,372.2756,372.3254,372.1659,372.1659,2986.0
2024-10-04 13:00:00,373.29,373.31,373.11,373.24,500.0,372.146,372.1659,371.9665,372.0962,500.0
2024-10-04 13:05:00,373.22,373.24,373.05,373.16,13726.0,372.0762,372.0962,371.9067,372.0164,13726.0
2024-10-04 13:10:00,373.09,373.33,373.09,373.33,2460.0,371.9466,372.1859,371.9466,372.1859,2460.0
2024-10-04 13:15:00,373.4,373.5,373.4,373.45,2483.0,372.2557,372.3554,372.2557,372.3055,2483.0
2024-10-04 13:20:00,373.51,373.52,373.37,373.38,15533.0,372.3653,372.3753,372.2258,372.2357,15533.0
2024-10-04 13:25:00,373.48,373.48,373.16,373.16,1127.0,372.3354,372.3354,372.0164,372.0164,1127.0
2024-10-04 13:30:00,373.24,373.46,373.14,373.16,956.0,372.0962,372.3155,371.9965,372.0164,956.0
2024-10-04 13:35:00,373.12,373.12,372.15,372.55,3658.0,371.9765,371.9765,371.0095,371.4083,3658.0
2024-10-04 13:40:00,372.88,373.6,372.8,373.6,3298.0,371.7373,372.455,371.6575,372.455,3298.0
2024-10-04 13:45:00,373.54,373.56,373.49,373.52,1685.0,372.3952,372.4152,372.3454,372.3753,1685.0
2024-10-04 13:50:00,373.34,373.34,372.95,373.02,2976.0,372.1958,372.1958,371.807,371.8768,2976.0
2024-10-04 13:55:00,372.95,373.01,372.71,372.72,1821.0,371.807,371.8669,371.5678,371.5777,1821.0
2024-10-04 14:00:00,372.88,372.93,372.66,372.83,10154.0,371.7373,371.7871,371.5179,371.6874,10154.0
2024-10-04 14:05:00,372.85,372.89,372.81,372.86,4780.0,371.7073,371.7472,371.6675,371.7173,4780.0
2024-10-04 14:10:00,372.86,372.86,372.5,372.67,9212.0,371.7173,371.7173,371.3584,371.5279,9212.0
2024-10-04 14:15:00,372.64,372.88,372.38,372.82,3650.0,371.498,371.7373,371.2388,371.6774,3650.0
2024-10-04 14:20:00,372.91,373.19,372.89,373.17,6200.0,371.7672,372.0463,371.7472,372.0264,6200.0
2024-10-04 14:25:00,373.17,373.29,373.05,373.29,5519.0,372.0264,372.146,371.9067,372.146,5519.0
2024-10-04 14:30:00,373.3,373.35,373.2,373.34,1019.0,372.156,372.2058,372.0563,372.1958,1019.0
2024-10-04 14:35:00,373.41,373.41,373.15,373.25,4188.0,372.2656,372.2656,372.0064,372.1061,4188.0
2024-10-04 14:40:00,373.2,373.42,373.2,373.26,3114.0,372.0563,372.2756,372.0563,372.1161,3114.0
2024-10-04 14:45:00,373.28,373.34,373.22,373.34,1844.0,372.136,372.1958,372.0762,372.1958,1844.0
2024-10-04 14:50:00,373.4,373.62,373.39,373.46,2848.0,372.2557,372.475,372.2457,372.3155,2848.0
2024-10-04 14:55:00,373.48,373.73,373.48,373.73,732.0,372.3354,372.5846,372.3354,372.5846,732.0
2024-10-04 15:00:00,373.68,373.68,373.49,373.6,1925.0,372.5348,372.5348,372.3454,372.455,1925.0
2024-10-04 15:05:00,373.61,373.73,373.61,373.72,2250.0,372.465,372.5846,372.465,372.5747,2250.0
2024-10-04 15:10:00,373.76,373.76,373.61,373.67,1439.0,372.6146,372.6146,372.465,372.5248,1439.0
2024-10-04 15:15:00,373.59,373.7,373.55,373.69,3293.0,372.4451,372.5547,372.4052,372.5448,3293.0
2024-10-04 15:20:00,373.72,374.07,373.72,374.07,11726.0,372.5747,372.9236,372.5747,372.9236,11726.0
2024-10-04 15:25:00,374.09,374.25,373.93,374.13,4348.0,372.9435,373.1031,372.784,372.9834,4348.0
2024-10-04 15:30:00,374.15,374.55,374.15,374.52,6664.0,373.0034,373.4021,373.0034,373.3722,6664.0
2024-10-04 15:35:00,374.42,374.42,374.24,374.28,2493.0,373.2725,373.2725,373.0931,373.133,2493.0
2024-10-04 15:40:00,374.3,374.51,374.3,374.51,5375.0,373.1529,373.3623,373.1529,373.3623,5375.0
2024-10-04 15:45:00,374.53,374.53,374.27,374.41,4661.0,373.3822,373.3822,373.123,373.2626,4661.0
2024-10-04 15:50:00,374.48,374.72,374.34,374.68,168481.0,373.3324,373.5716,373.1928,373.5317,168481.0
2024-10-04 15:55:00,374.72,375.03,374.65,374.67,27938.0,373.5716,373.8807,373.5018,373.5218,27938.0
2024-10-07 09:30:00,373.37,374.0,373.37,373.96,26662.0,372.2258,372.8538,372.2258,372.8139,26662.0
2024-10-07 09:35:00,373.75,374.09,373.69,373.99,2220.0,372.6046,372.9435,372.5448,372.8439,2220.0
2024-10-07 09:40:00,373.8,373.8,373.02,373.32,13251.0,372.6544,372.6544,371.8768,372.1759,13251.0
2024-10-07 09:45:00,373.12,373.53,373.04,373.41,2523.0,371.9765,372.3853,371.8968,372.2656,2523.0
2024-10-07 09:50:00,373.3,373.3,372.65,372.66,2734.0,372.156,372.156,371.508,371.5179,2734.0
2024-10-07 09:55:00,373.07,373.11,372.78,372.83,6846.0,371.9267,371.9665,371.6376,371.6874,6846.0
2024-10-07 10:00:00,372.94,373.59,372.94,373.58,66344.0,371.7971,372.4451,371.7971,372.4351,66344.0
2024-10-07 10:05:00,373.75,373.75,373.1,373.14,3078.0,372.6046,372.6046,371.9566,371.9965,3078.0
2024-10-07 10:10:00,373.37,373.7,373.05,373.62,6393.0,372.2258,372.5547,371.9067,372.475,6393.0
2024-10-07 10:15:00,373.65,373.97,373.54,373.89,8319.0,372.5049,372.8239,372.3952,372.7442,8319.0
2024-10-07 10:20:00,373.98,373.99,373.68,373.96,5324.0,372.8339,372.8439,372.5348,372.8139,5324.0
2024-10-07 10:25:00,373.68,374.09,373.67,374.09,1050.0,372.5348,372.9435,372.5248,372.9435,1050.0
2024-10-07 10:30:00,374.12,374.14,373.78,374.04,7706.0,372.9735,372.9934,372.6345,372.8937,7706.0
2024-10-07 10:35:00,373.97,374.07,373.88,373.88,4447.0,372.8239,372.9236,372.7342,372.7342,4447.0
2024-10-07 10:40:00,373.83,374.03,373.67,373.7,1840.0,372.6843,372.8837,372.5248,372.5547,1840.0
2024-10-07 10:45:00,373.58,373.62,373.41,373.59,3201.0,372.4351,372.475,372.2656,372.4451,3201.0
2024-10-07 10:50:00,373.69,373.89,373.69,373.87,12917.0,372.5448,372.7442,372.5448,372.7242,12917.0
2024-10-07 10:55:00,373.91,374.23,373.91,374.23,6450.0,372.7641,373.0831,372.7641,373.0831,6450.0
2024-10-07 11:00:00,373.81,373.81,373.34,373.46,62972.0,372.6644,372.6644,372.1958,372.3155,62972.0
2024-10-07 11:05:00,373.53,373.53,373.25,373.4,2175.0,372.3853,372.3853,372.1061,372.2557,2175.0
2024-10-07 11:10:00,373.49,374.07,373.41,374.06,13748.0,372.3454,372.9236,372.2656,372.9136,13748.0
2024-10-07 11:15:00,373.94,374.13,373.81,374.06,6975.0,372.794,372.9834,372.6644,372.9136,6975.0
2024-10-07 11:20:00,374.03,374.05,373.96,373.96,1502.0,372.8837,372.9037,372.8139,372.8139,1502.0
2024-10-07 11:25:00,373.98,374.16,373.91,374.11,2828.0,372.8339,373.0133,372.7641,372.9635,2828.0
2024-10-07 11:30:00,374.19,374.22,374.1,374.21,2333.0,373.0432,373.0731,372.9535,373.0632,2333.0
2024-10-07 11:35:00,374.3,374.3,373.81,373.83,1718.0,373.1529,373.1529,372.6644,372.6843,1718.0
2024-10-07 11:40:00,373.9,374.19,373.82,373.93,5265.0,372.7541,373.0432,372.6744,372.784,5265.0
2024-10-07 11:45:00,373.88,373.93,373.78,373.85,3724.0,372.7342,372.784,372.6345,372.7043,3724.0
2024-10-07 11:50:00,373.88,374.13,373.8,374.08,4452.0,372.7342,372.9834,372.6544,372.9336,4452.0
2024-10-07 11:55:00,373.88,373.96,373.87,373.88,1296.0,372.7342,372.8139,372.7242,372.7342,1296.0
2024-10-07 12:00:00,373.85,373.86,373.56,373.67,9348.0,372.7043,372.7143,372.4152,372.5248,9348.0
2024-10-07 12:05:00,373.57,373.69,373.38,373.46,7656.0,372.4251,372.5448,372.2357,372.3155,7656.0
2024-10-07 12:10:00,373.33,373.59,373.13,373.59,30212.0,372.1859,372.4451,371.9865,372.4451,30212.0
2024-10-07 12:15:00,373.53,373.92,373.53,373.92,3176.0,372.3853,372.7741,372.3853,372.7741,3176.0
2024-10-07 12:20:00,373.82,373.87,373.81,373.86,500.0,372.6744,372.7242,372.6644,372.7143,500.0
2024-10-07 12:25:00,373.89,373.89,373.69,373.69,1725.0,372.7442,372.7442,372.5448,372.5448,1725.0
2024-10-07 12:30:00,373.7,373.7,373.32,373.4,7441.0,372.5547,372.5547,372.1759,372.2557,7441.0
2024-10-07 12:35:00,373.63,373.64,373.45,373.46,4546.0,372.485,372.4949,372.3055,372.3155,4546.0
2024-10-07 12:40:00,373.42,373.44,373.27,373.27,19308.0,372.2756,372.2955,372.1261,372.1261,19308.0
2024-10-07 12:45:00,373.24,373.31,373.1,373.29,10190.0,372.0962,372.1659,371.9566,372.146,10190.0
2024-10-07 12:50:00,373.29,373.29,373.1,373.19,5046.0,372.146,372.146,371.9566,372.0463,5046.0
2024-10-07 12:55:00,373.25,373.3,373.15,373.3,19240.0,372.1061,372.156,372.0064,372.156,19240.0
2024-10-07 13:00:00,373.28,373.57,373.24,373.5,5589.0,372.136,372.4251,372.0962,372.3554,5589.0
2024-10-07 13:05:00,373.52,373.66,373.39,373.66,6043.0,372.3753,372.5149,372.2457,372.5149,6043.0
2024-10-07 13:10:00,373.72,373.76,373.57,373.57,5418.0,372.5747,372.6146,372.4251,372.4251,5418.0
2024-10-07 13:15:00,373.55,373.65,373.46,373.5,3466.0,372.4052,372.5049,372.3155,372.3554,3466.0
2024-10-07 13:20:00,373.42,373.49,373.17,373.25,9795.0,372.2756,372.3454,372.0264,372.1061,9795.0
2024-10-07 13:25:00,373.27,373.38,373.24,373.24,1187.0,372.1261,372.2357,372.0962,372.0962,1187.0
2024-10-07 13:30:00,373.0,373.04,372.94,373.04,1396.0,371.8569,371.8968,371.7971,371.8968,1396.0
2024-10-07 13:35:00,373.24,373.25,373.14,373.14,3185.0,372.0962,372.1061,371.9965,371.9965,3185.0
2024-10-07 13:40:00,373.15,373.26,373.15,373.16,1247.0,372.0064,372.1161,372.0064,372.0164,1247.0
2024-10-07 13:45:00,373.17,373.17,373.0,373.04,4980.0,372.0264,372.0264,371.8569,371.8968,4980.0
2024-10-07 13:50:00,373.05,373.16,372.9,373.15,1952.0,371.9067,372.0164,371.7572,372.0064,1952.0
2024-10-07 13:55:00,373.24,373.39,373.18,373.39,1675.0,372.0962,372.2457,372.0363,372.2457,1675.0
2024-10-07 14:00:00,373.13,373.13,372.68,372.68,8490.0,371.9865,371.9865,371.5379,371.5379,8490.0
2024-10-07 14:05:00,372.84,372.84,372.59,372.69,4515.0,371.6974,371.6974,371.4481,371.5478,4515.0
2024-10-07 14:10:00,372.72,372.93,372.63,372.93,3953.0,371.5777,371.7871,371.488,371.7871,3953.0
2024-10-07 14:15:00,372.81,372.87,372.69,372.7,4824.0,371.6675,371.7273,371.5478,371.5578,4824.0
2024-10-07 14:20:00,372.76,372.9,372.76,372.77,2162.0,371.6176,371.7572,371.6176,371.6276,2162.0
2024-10-07 14:25:00,372.72,372.82,372.72,372.82,2784.0,371.5777,371.6774,371.5777,371.6774,2784.0
2024-10-07 14:30:00,372.6,372.6,371.5,371.88,20670.0,371.4581,371.4581,370.3615,370.7403,20670.0
2024-10-07 14:35:00,371.84,372.03,371.57,371.86,5713.0,370.7004,370.8899,370.4313,370.7204,5713.0
2024-10-07 14:40:00,371.85,372.14,371.85,371.87,7485.0,370.7104,370.9995,370.7104,370.7303,7485.0
2024-10-07 14:45:00,371.61,371.63,370.44,370.62,7699.0,370.4711,370.4911,369.3047,369.4842,7699.0
2024-10-07 14:50:00,370.64,370.97,370.55,370.55,5620.0,369.5041,369.8331,369.4144,369.4144,5620.0
2024-10-07 14:55:00,370.8,370.9,370.16,370.25,4680.0,369.6636,369.7633,369.0256,369.1153,4680.0
2024-10-07 15:00:00,370.28,370.63,370.24,370.55,4038.0,369.1452,369.4942,369.1053,369.4144,4038.0
2024-10-07 15:05:00,370.57,371.16,370.56,371.1,5547.0,369.4343,370.0225,369.4244,369.9627,5547.0
2024-10-07 15:10:00,371.03,371.06,370.82,370.87,3279.0,369.8929,369.9228,369.6836,369.7334,3279.0
2024-10-07 15:15:00,370.89,371.03,370.89,370.92,4837.0,369.7534,369.8929,369.7534,369.7833,4837.0
2024-10-07 15:20:00,370.97,371.38,370.93,371.17,3219.0,369.8331,370.2419,369.7932,370.0325,3219.0
2024-10-07 15:25:00,371.13,371.13,370.79,370.9,4121.0,369.9926,369.9926,369.6537,369.7633,4121.0
2024-10-07 15:30:00,370.98,370.98,370.39,370.43,9419.0,369.8431,369.8431,369.2549,369.2948,9419.0
2024-10-07 15:35:00,370.55,370.69,370.21,370.53,4097.0,369.4144,369.554,369.0754,369.3945,4097.0
2024-10-07 15:40:00,370.48,370.48,370.04,370.34,32011.0,369.3446,369.3446,368.906,369.205,32011.0
2024-10-07 15:45:00,370.4,370.52,370.16,370.48,21003.0,369.2649,369.3845,369.0256,369.3446,21003.0
2024-10-07 15:50:00,370.53,371.42,370.53,371.1,60020.0,369.3945,370.2817,369.3945,369.9627,60020.0
2024-10-07 15:55:00,371.1,371.21,370.22,370.62,148292.0,369.9627,370.0724,369.0854,369.4842,148292.0
2024-10-08 09:30:00,373.0,373.21,372.69,373.08,12506.0,371.8569,372.0662,371.5478,371.9366,12506.0
2024-10-08 09:35:00,373.01,373.75,373.01,373.18,9488.0,371.8669,372.6046,371.8669,372.0363,9488.0
2024-10-08 09:40:00,373.22,373.64,373.22,373.23,5052.0,372.0762,372.4949,372.0762,372.0862,5052.0
2024-10-08 09:45:00,373.26,373.54,373.12,373.54,13677.0,372.1161,372.3952,371.9765,372.3952,13677.0
2024-10-08 09:50:00,373.4,374.12,373.35,374.12,9811.0,372.2557,372.9735,372.2058,372.9735,9811.0
2024-10-08 09:55:00,374.25,374.47,374.18,374.3,2699.0,373.1031,373.3224,373.0333,373.1529,2699.0
2024-10-08 10:00:00,374.79,375.17,374.74,375.08,1629.0,373.6414,374.0202,373.5916,373.9305,1629.0
2024-10-08 10:05:00,374.94,374.99,374.66,374.86,2791.0,373.7909,373.8408,373.5118,373.7112,2791.0
2024-10-08 10:10:00,374.9,374.93,374.63,374.7,1129.0,373.7511,373.781,373.4819,373.5517,1129.0
2024-10-08 10:15:00,374.53,374.73,374.5,374.73,4391.0,373.3822,373.5816,373.3523,373.5816,4391.0
2024-10-08 10:20:00,374.55,374.65,374.4,374.58,2074.0,373.4021,373.5018,373.2526,373.432,2074.0
2024-10-08 10:25:00,374.51,374.83,374.51,374.83,1961.0,373.3623,373.6813,373.3623,373.6813,1961.0
2024-10-08 10:30:00,374.85,375.21,374.8,375.21,4180.0,373.7012,374.0601,373.6514,374.0601,4180.0
2024-10-08 10:35:00,375.21,375.34,375.05,375.16,4286.0,374.0601,374.1897,373.9006,374.0103,4286.0
2024-10-08 10:40:00,375.07,375.99,375.0,375.69,18723.0,373.9205,374.8377,373.8508,374.5386,18723.0
2024-10-08 10:45:00,375.75,376.21,375.62,375.9,3689.0,374.5985,375.057,374.4689,374.748,3689.0
2024-10-08 10:50:00,375.78,375.83,375.66,375.79,2897.0,374.6284,374.6782,374.5087,374.6383,2897.0
2024-10-08 10:55:00,375.81,375.82,375.54,375.59,2052.0,374.6583,374.6682,374.3891,374.4389,2052.0
2024-10-08 11:00:00,375.83,375.84,375.79,375.82,1581.0,374.6782,374.6882,374.6383,374.6682,1581.0
2024-10-08 11:05:00,375.64,375.64,375.62,375.62,371.0,374.4888,374.4888,374.4689,374.4689,371.0
2024-10-08 11:10:00,375.5,375.5,375.27,375.37,2335.0,374.3492,374.3492,374.1199,374.2196,2335.0
2024-10-08 11:15:00,375.11,375.17,375.07,375.07,1045.0,373.9604,374.0202,373.9205,373.9205,1045.0
2024-10-08 11:20:00,375.22,375.58,375.21,375.26,5796.0,374.0701,374.429,374.0601,374.11,5796.0
2024-10-08 11:25:00,375.24,375.43,375.05,375.4,3522.0,374.09,374.2794,373.9006,374.2495,3522.0
2024-10-08 11:30:00,375.47,375.55,375.34,375.44,2891.0,374.3193,374.3991,374.1897,374.2894,2891.0
2024-10-08 11:35:00,375.45,375.49,375.32,375.49,1633.0,374.2994,374.3393,374.1698,374.3393,1633.0
2024-10-08 11:40:00,375.52,375.62,375.51,375.62,491.0,374.3692,374.4689,374.3592,374.4689,491.0
2024-10-08 11:45:00,375.56,375.62,375.49,375.51,4406.0,374.409,374.4689,374.3393,374.3592,4406.0
2024-10-08 11:50:00,375.68,375.83,375.67,375.73,3723.0,374.5287,374.6782,374.5187,374.5785,3723.0
2024-10-08 11:55:00,375.79,375.87,375.64,375.87,12092.0,374.6383,374.7181,374.4888,374.7181,12092.0
2024-10-08 12:00:00,375.68,375.72,375.25,375.25,51821.0,374.5287,374.5686,374.1,374.1,51821.0
2024-10-08 12:05:00,375.24,375.24,374.96,375.09,7158.0,374.09,374.09,373.8109,373.9405,7158.0
2024-10-08 12:10:00,375.14,375.3,375.14,375.25,1547.0,373.9903,374.1498,373.9903,374.1,1547.0
2024-10-08 12:15:00,375.18,375.37,375.18,375.37,360.0,374.0302,374.2196,374.0302,374.2196,360.0
2024-10-08 12:20:00,375.45,375.45,375.28,375.38,7578.0,374.2994,374.2994,374.1299,374.2296,7578.0
2024-10-08 12:25:00,375.37,375.53,375.37,375.5,2133.0,374.2196,374.3791,374.2196,374.3492,2133.0
2024-10-08 12:30:00,375.48,375.57,375.47,375.53,1679.0,374.3293,374.419,374.3193,374.3791,1679.0
2024-10-08 12:35:00,375.6,375.7,375.49,375.51,12986.0,374.4489,374.5486,374.3393,374.3592,12986.0
2024-10-08 12:40:00,375.58,375.59,375.45,375.45,1182.0,374.429,374.4389,374.2994,374.2994,1182.0
2024-10-08 12:45:00,375.45,375.56,375.18,375.26,13542.0,374.2994,374.409,374.0302,374.11,13542.0
2024-10-08 12:50:00,375.22,375.34,375.14,375.33,2005.0,374.0701,374.1897,373.9903,374.1797,2005.0
2024-10-08 12:55:00,375.48,375.48,375.42,375.43,366.0,374.3293,374.3293,374.2695,374.2794,366.0
2024-10-08 13:00:00,375.48,375.48,375.04,375.04,794.0,374.3293,374.3293,373.8906,373.8906,794.0
2024-10-08 13:05:00,374.95,374.98,374.28,374.38,5401.0,373.8009,373.8308,373.133,373.2327,5401.0
2024-10-08 13:10:00,374.48,375.02,374.38,375.02,3801.0,373.3324,373.8707,373.2327,373.8707,3801.0
2024-10-08 13:15:00,374.93,374.93,374.69,374.69,1519.0,373.781,373.781,373.5417,373.5417,1519.0
2024-10-08 13:20:00,374.76,374.97,374.76,374.97,2730.0,373.6115,373.8208,373.6115,373.8208,2730.0
2024-10-08 13:25:00,374.87,374.92,374.83,374.83,1247.0,373.7212,373.771,373.6813,373.6813,1247.0
2024-10-08 13:30:00,374.82,374.96,374.82,374.96,409.0,373.6713,373.8109,373.6713,373.8109,409.0
2024-10-08 13:35:00,375.14,375.14,374.96,375.04,1263.0,373.9903,373.9903,373.8109,373.8906,1263.0
2024-10-08 13:40:00,375.0,375.02,374.98,375.0,5097.0,373.8508,373.8707,373.8308,373.8508,5097.0
2024-10-08 13:45:00,375.0,375.0,374.9,374.96,2215.0,373.8508,373.8508,373.7511,373.8109,2215.0
2024-10-08 13:50:00,375.0,375.14,375.0,375.14,1703.0,373.8508,373.9903,373.8508,373.9903,1703.0
2024-10-08 13:55:00,375.1,375.31,375.1,375.31,7021.0,373.9505,374.1598,373.9505,374.1598,7021.0
2024-10-08 14:00:00,375.4,375.5,375.34,375.35,1372.0,374.2495,374.3492,374.1897,374.1997,1372.0
2024-10-08 14:05:00,375.5,375.5,375.32,375.33,2540.0,374.3492,374.3492,374.1698,374.1797,2540.0
2024-10-08 14:10:00,375.35,375.5,375.34,375.5,2084.0,374.1997,374.3492,374.1897,374.3492,2084.0
2024-10-08 14:15:00,375.56,375.57,375.41,375.47,2348.0,374.409,374.419,374.2595,374.3193,2348.0
2024-10-08 14:20:00,375.39,375.4,375.29,375.38,2962.0,374.2396,374.2495,374.1399,374.2296,2962.0
2024-10-08 14:25:00,375.42,375.55,375.37,375.47,2253.0,374.2695,374.3991,374.2196,374.3193,2253.0
2024-10-08 14:30:00,375.46,375.47,375.3,375.41,4800.0,374.3093,374.3193,374.1498,374.2595,4800.0
2024-10-08 14:35:00,375.46,376.01,375.46,375.86,2721.0,374.3093,374.8577,374.3093,374.7081,2721.0
2024-10-08 14:40:00,375.87,375.91,375.74,375.74,1767.0,374.7181,374.758,374.5885,374.5885,1767.0
2024-10-08 14:45:00,375.73,375.88,375.73,375.83,2502.0,374.5785,374.7281,374.5785,374.6782,2502.0
2024-10-08 14:50:00,375.91,376.08,375.89,376.04,5616.0,374.758,374.9274,374.738,374.8876,5616.0
2024-10-08 14:55:00,376.06,376.2,376.06,376.13,1738.0,374.9075,375.0471,374.9075,374.9773,1738.0
2024-10-08 15:00:00,376.06,376.16,375.93,376.01,24035.0,374.9075,375.0072,374.7779,374.8577,24035.0
2024-10-08 15:05:00,376.07,376.12,376.0,376.06,3904.0,374.9175,374.9673,374.8477,374.9075,3904.0
2024-10-08 15:10:00,376.07,376.13,376.0,376.0,2982.0,374.9175,374.9773,374.8477,374.8477,2982.0
2024-10-08 15:15:00,376.08,376.22,376.05,376.22,1346.0,374.9274,375.067,374.8975,375.067,1346.0
2024-10-08 15:20:00,376.3,376.33,376.14,376.28,4587.0,375.1468,375.1767,374.9873,375.1268,4587.0
2024-10-08 15:25:00,376.21,376.36,376.21,376.27,2050.0,375.057,375.2066,375.057,375.1169,2050.0
2024-10-08 15:30:00,376.26,376.65,376.2,376.59,6571.0,375.1069,375.4957,375.0471,375.4359,6571.0
2024-10-08 15:35:00,376.54,376.83,376.53,376.83,6121.0,375.386,375.6751,375.3761,375.6751,6121.0
2024-10-08 15:40:00,376.81,376.83,376.61,376.72,8315.0,375.6552,375.6751,375.4558,375.5655,8315.0
2024-10-08 15:45:00,376.72,376.72,376.57,376.61,5567.0,375.5655,375.5655,375.4159,375.4558,5567.0
2024-10-08 15:50:00,376.59,377.05,376.59,376.95,27244.0,375.4359,375.8945,375.4359,375.7948,27244.0
2024-10-08 15:55:00,376.89,377.02,376.51,376.67,63028.0,375.735,375.8646,375.3561,375.5156,63028.0
2024-10-09 09:30:00,376.75,376.89,376.41,376.76,48084.0,375.5954,375.735,375.2564,375.6054,48084.0
2024-10-09 09:35:00,376.25,376.6,376.14,376.6,3421.0,375.0969,375.4459,374.9873,375.4459,3421.0
2024-10-09 09:40:00,376.72,376.94,376.49,376.5,8040.0,375.5655,375.7848,375.3362,375.3462,8040.0
2024-10-09 09:45:00,376.27,376.4,376.0,376.32,5408.0,375.1169,375.2465,374.8477,375.1667,5408.0
2024-10-09 09:50:00,376.2,376.32,375.95,376.03,9981.0,375.0471,375.1667,374.7978,374.8776,9981.0
2024-10-09 09:55:00,376.21,376.29,375.87,376.04,9488.0,375.057,375.1368,374.7181,374.8876,9488.0
2024-10-09 10:00:00,376.23,376.59,376.17,376.44,10298.0,375.077,375.4359,375.0172,375.2863,10298.0
2024-10-09 10:05:00,376.45,376.68,376.28,376.42,6474.0,375.2963,375.5256,375.1268,375.2664,6474.0
2024-10-09 10:10:00,376.72,376.92,376.65,376.74,22140.0,375.5655,375.7649,375.4957,375.5854,22140.0
2024-10-09 10:15:00,376.81,377.17,376.71,376.99,22657.0,375.6552,376.0141,375.5555,375.8347,22657.0
2024-10-09 10:20:00,377.19,377.42,376.96,377.33,5783.0,376.034,376.2633,375.8048,376.1736,5783.0
2024-10-09 10:25:00,377.3,377.68,377.3,377.56,2237.0,376.1437,376.5225,376.1437,376.4029,2237.0
2024-10-09 10:30:00,377.4,377.67,377.38,377.67,1846.0,376.2434,376.5126,376.2235,376.5126,1846.0
2024-10-09 10:35:00,377.7,377.74,377.39,377.59,5012.0,376.5425,376.5824,376.2334,376.4328,5012.0
2024-10-09 10:40:00,377.61,377.68,377.3,377.3,6144.0,376.4528,376.5225,376.1437,376.1437,6144.0
2024-10-09 10:45:00,377.38,377.44,377.3,377.36,7371.0,376.2235,376.2833,376.1437,376.2035,7371.0
2024-10-09 10:50:00,377.47,377.54,377.21,377.22,3571.0,376.3132,376.383,376.054,376.064,3571.0
2024-10-09 10:55:00,377.35,377.89,377.35,377.89,2753.0,376.1936,376.7319,376.1936,376.7319,2753.0
2024-10-09 11:00:00,378.01,378.29,378.01,378.13,1605.0,376.8515,377.1307,376.8515,376.9712,1605.0
2024-10-09 11:05:00,378.29,378.29,378.14,378.24,1713.0,377.1307,377.1307,376.9811,377.0808,1713.0
2024-10-09 11:10:00,378.21,378.36,378.12,378.2,2753.0,377.0509,377.2005,376.9612,377.041,2753.0
2024-10-09 11:15:00,378.14,378.31,378.1,378.27,6872.0,376.9811,377.1506,376.9413,377.1107,6872.0
2024-10-09 11:20:00,378.27,378.34,378.14,378.14,2125.0,377.1107,377.1805,376.9811,376.9811,2125.0
2024-10-09 11:25:00,378.23,378.33,378.12,378.15,20287.0,377.0709,377.1706,376.9612,376.9911,20287.0
2024-10-09 11:30:00,378.12,378.41,378.12,378.41,7271.0,376.9612,377.2503,376.9612,377.2503,7271.0
2024-10-09 11:35:00,378.36,378.61,378.36,378.4,1467.0,377.2005,377.4497,377.2005,377.2403,1467.0
2024-10-09 11:40:00,378.45,378.7,378.43,378.53,3944.0,377.2902,377.5394,377.2702,377.3699,3944.0
2024-10-09 11:45:00,378.58,378.7,378.47,378.69,1549.0,377.4198,377.5394,377.3101,377.5294,1549.0
2024-10-09 11:50:00,378.77,378.94,378.74,378.94,3224.0,377.6092,377.7787,377.5793,377.7787,3224.0
2024-10-09 11:55:00,379.01,379.04,378.93,378.98,5466.0,377.8485,377.8784,377.7687,377.8186,5466.0
2024-10-09 12:00:00,378.91,378.91,378.37,378.37,1140.0,377.7488,377.7488,377.2104,377.2104,1140.0
2024-10-09 12:05:00,378.29,378.53,378.24,378.47,5378.0,377.1307,377.3699,377.0808,377.3101,5378.0
2024-10-09 12:10:00,378.58,378.58,378.21,378.21,9021.0,377.4198,377.4198,377.0509,377.0509,9021.0
2024-10-09 12:15:00,378.11,378.12,377.85,377.85,4717.0,376.9512,376.9612,376.692,376.692,4717.0
2024-10-09 12:20:00,377.71,378.24,377.71,378.22,2774.0,376.5525,377.0808,376.5525,377.0609,2774.0
2024-10-09 12:25:00,378.13,378.37,378.13,378.32,1302.0,376.9712,377.2104,376.9712,377.1606,1302.0
2024-10-09 12:30:00,378.37,378.46,378.29,378.35,3396.0,377.2104,377.3002,377.1307,377.1905,3396.0
2024-10-09 12:35:00,378.35,378.43,378.27,378.42,748.0,377.1905,377.2702,377.1107,377.2603,748.0
2024-10-09 12:40:00,378.48,378.51,378.43,378.46,952.0,377.3201,377.35,377.2702,377.3002,952.0
2024-10-09 12:45:00,378.48,378.56,378.34,378.41,2263.0,377.3201,377.3998,377.1805,377.2503,2263.0
2024-10-09 12:50:00,378.42,378.44,377.89,377.89,400047.0,377.2603,377.2802,376.7319,376.7319,400047.0
2024-10-09 12:55:00,378.15,378.21,378.15,378.21,1349.0,376.9911,377.0509,376.9911,377.0509,1349.0
2024-10-09 13:00:00,378.07,378.1,377.95,378.03,2118.0,376.9113,376.9413,376.7917,376.8715,2118.0
2024-10-09 13:05:00,378.09,378.13,378.06,378.12,11109.0,376.9313,376.9712,376.9014,376.9612,11109.0
2024-10-09 13:10:00,378.09,378.26,378.09,378.24,1972.0,376.9313,377.1008,376.9313,377.0808,1972.0
2024-10-09 13:15:00,378.23,378.57,378.23,378.36,8551.0,377.0709,377.4098,377.0709,377.2005,8551.0
2024-10-09 13:20:00,378.31,378.46,378.3,378.45,1631.0,377.1506,377.3002,377.1406,377.2902,1631.0
2024-10-09 13:25:00,378.43,378.58,378.33,378.57,3523.0,377.2702,377.4198,377.1706,377.4098,3523.0
2024-10-09 13:30:00,378.47,378.65,378.42,378.52,14121.0,377.3101,377.4896,377.2603,377.36,14121.0
2024-10-09 13:35:00,378.47,378.55,378.42,378.46,5714.0,377.3101,377.3899,377.2603,377.3002,5714.0
2024-10-09 13:40:00,378.47,378.58,378.4,378.42,2655.0,377.3101,377.4198,377.2403,377.2603,2655.0
2024-10-09 13:45:00,378.51,378.59,378.46,378.47,2222.0,377.35,377.4298,377.3002,377.3101,2222.0
2024-10-09 13:50:00,378.49,378.5,377.5,378.03,17246.0,377.3301,377.34,376.3431,376.8715,17246.0
2024-10-09 13:55:00,377.94,378.25,377.88,378.08,1000.0,376.7817,377.0908,376.7219,376.9213,1000.0
2024-10-09 14:00:00,378.16,378.33,378.09,378.33,3647.0,377.0011,377.1706,376.9313,377.1706,3647.0
2024-10-09 14:05:00,378.38,378.42,378.18,378.23,3381.0,377.2204,377.2603,377.021,377.0709,3381.0
2024-10-09 14:10:00,378.19,378.26,378.0,378.23,5852.0,377.031,377.1008,376.8416,377.0709,5852.0
2024-10-09 14:15:00,378.11,378.14,378.05,378.11,3223.0,376.9512,376.9811,376.8914,376.9512,3223.0
2024-10-09 14:20:00,378.11,378.3,377.91,378.29,4633.0,376.9512,377.1406,376.7518,377.1307,4633.0
2024-10-09 14:25:00,378.37,379.08,378.36,378.98,2700.0,377.2104,377.9183,377.2005,377.8186,2700.0
2024-10-09 14:30:00,378.96,378.97,378.6,378.6,6517.0,377.7986,377.8086,377.4397,377.4397,6517.0
2024-10-09 14:35:00,378.63,378.74,378.62,378.67,6665.0,377.4696,377.5793,377.4597,377.5095,6665.0
2024-10-09 14:40:00,378.65,378.81,378.62,378.81,3680.0,377.4896,377.6491,377.4597,377.6491,3680.0
2024-10-09 14:45:00,378.86,378.93,378.73,378.76,3352.0,377.6989,377.7687,377.5693,377.5992,3352.0
2024-10-09 14:50:00,378.74,378.81,378.67,378.68,3579.0,377.5793,377.6491,377.5095,377.5195,3579.0
2024-10-09 14:55:00,378.64,378.72,378.61,378.61,2952.0,377.4796,377.5594,377.4497,377.4497,2952.0
2024-10-09 15:00:00,378.63,378.64,378.49,378.64,8599.0,377.4696,377.4796,377.3301,377.4796,8599.0
2024-10-09 15:05:00,378.69,378.79,378.23,378.47,15252.0,377.5294,377.6291,377.0709,377.3101,15252.0
2024-10-09 15:10:00,378.5,378.62,378.43,378.58,3410.0,377.34,377.4597,377.2702,377.4198,3410.0
2024-10-09 15:15:00,378.56,378.8,378.56,378.8,4802.0,377.3998,377.6391,377.3998,377.6391,4802.0
2024-10-09 15:20:00,378.8,379.02,378.78,378.88,4815.0,377.6391,377.8584,377.6192,377.7189,4815.0
2024-10-09 15:25:00,378.84,378.92,378.75,378.82,4257.0,377.679,377.7587,377.5893,377.6591,4257.0
2024-10-09 15:30:00,378.84,379.53,378.82,379.46,8246.0,377.679,378.3669,377.6591,378.2971,8246.0
2024-10-09 15:35:00,379.4,379.5,379.19,379.19,2592.0,378.2373,378.337,378.0279,378.0279,2592.0
2024-10-09 15:40:00,379.19,379.2,379.02,379.03,3337.0,378.0279,378.0379,377.8584,377.8684,3337.0
2024-10-09 15:45:00,378.99,379.16,378.93,379.14,4481.0,377.8285,377.998,377.7687,377.9781,4481.0
2024-10-09 15:50:00,379.32,379.59,379.28,379.51,10293.0,378.1575,378.4267,378.1176,378.3469,10293.0
2024-10-09 15:55:00,379.54,379.6,379.28,379.29,106965.0,378.3768,378.4367,378.1176,378.1276,106965.0
2024-10-10 09:30:00,377.62,378.05,377.4,377.98,17178.0,376.4627,376.8914,376.2434,376.8216,17178.0
2024-10-10 09:35:00,377.73,378.0,377.66,377.94,9135.0,376.5724,376.8416,376.5026,376.7817,9135.0
2024-10-10 09:40:00,377.74,378.05,377.63,378.04,11661.0,376.5824,376.8914,376.4727,376.8814,11661.0
2024-10-10 09:45:00,378.08,378.18,376.93,377.09,5810.0,376.9213,377.021,375.7748,375.9344,5810.0
2024-10-10 09:50:00,376.95,377.6,376.83,377.6,3780.0,375.7948,376.4428,375.6751,376.4428,3780.0
2024-10-10 09:55:00,377.49,378.33,377.49,377.9,14760.0,376.3331,377.1706,376.3331,376.7419,14760.0
2024-10-10 10:00:00,378.33,378.33,377.9,378.3,9016.0,377.1706,377.1706,376.7419,377.1406,9016.0
2024-10-10 10:05:00,378.27,378.6,377.84,378.36,11371.0,377.1107,377.4397,376.6821,377.2005,11371.0
2024-10-10 10:10:00,378.35,378.81,378.35,378.61,3605.0,377.1905,377.6491,377.1905,377.4497,3605.0
2024-10-10 10:15:00,378.68,378.83,378.46,378.48,7116.0,377.5195,377.669,377.3002,377.3201,7116.0
2024-10-10 10:20:00,378.51,378.51,378.03,378.1,74295.0,377.35,377.35,376.8715,376.9413,74295.0
2024-10-10 10:25:00,378.26,378.63,378.09,378.52,3820.0,377.1008,377.4696,376.9313,377.36,3820.0
2024-10-10 10:30:00,378.69,378.69,378.03,378.14,8179.0,377.5294,377.5294,376.8715,376.9811,8179.0
2024-10-10 10:35:00,378.15,378.19,377.83,378.19,3799.0,376.9911,377.031,376.6721,377.031,3799.0
2024-10-10 10:40:00,378.11,378.6,378.05,378.53,36801.0,376.9512,377.4397,376.8914,377.3699,36801.0
2024-10-10 10:45:00,378.47,378.81,378.39,378.56,2489.0,377.3101,377.6491,377.2304,377.3998,2489.0
2024-10-10 10:50:00,378.66,378.73,378.13,378.22,2059.0,377.4995,377.5693,376.9712,377.0609,2059.0
2024-10-10 10:55:00,378.11,378.4,378.01,378.28,8818.0,376.9512,377.2403,376.8515,377.1207,8818.0
2024-10-10 11:00:00,378.26,378.29,378.01,378.29,2520.0,377.1008,377.1307,376.8515,377.1307,2520.0
2024-10-10 11:05:00,378.35,378.74,378.24,378.48,34567.0,377.1905,377.5793,377.0808,377.3201,34567.0
2024-10-10 11:10:00,378.62,378.87,378.53,378.85,4581.0,377.4597,377.7089,377.3699,377.689,4581.0
2024-10-10 11:15:00,378.91,378.96,378.76,378.78,2935.0,377.7488,377.7986,377.5992,377.6192,2935.0
2024-10-10 11:20:00,378.91,378.96,378.73,378.89,32470.0,377.7488,377.7986,377.5693,377.7288,32470.0
2024-10-10 11:25:00,378.91,379.15,378.89,379.04,14128.0,377.7488,377.988,377.7288,377.8784,14128.0
2024-10-10 11:30:00,379.04,379.07,378.73,379.07,3937.0,377.8784,377.9083,377.5693,377.9083,3937.0
2024-10-10 11:35:00,379.1,379.29,379.08,379.27,2311.0,377.9382,378.1276,377.9183,378.1077,2311.0
2024-10-10 11:40:00,379.23,379.28,378.92,379.28,15575.0,378.0678,378.1176,377.7587,378.1176,15575.0
2024-10-10 11:45:00,379.22,379.33,379.21,379.31,2132.0,378.0578,378.1675,378.0479,378.1475,2132.0
2024-10-10 11:50:00,379.26,379.43,379.22,379.43,3904.0,378.0977,378.2672,378.0578,378.2672,3904.0
2024-10-10 11:55:00,379.52,379.86,379.52,379.86,1584.0,378.3569,378.6959,378.3569,378.6959,1584.0
2024-10-10 12:00:00,379.88,380.03,379.8,379.93,10806.0,378.7158,378.8653,378.636,378.7656,10806.0
2024-10-10 12:05:00,379.94,380.07,379.85,379.96,7162.0,378.7756,378.9052,378.6859,378.7956,7162.0
2024-10-10 12:10:00,380.02,380.23,380.02,380.05,5181.0,378.8554,379.0647,378.8554,378.8853,5181.0
2024-10-10 12:15:00,380.12,380.35,380.11,380.21,10514.0,378.9551,379.1844,378.9451,379.0448,10514.0
2024-10-10 12:20:00,380.18,380.19,380.11,380.18,1674.0,379.0149,379.0249,378.9451,379.0149,1674.0
2024-10-10 12:25:00,380.07,380.07,379.7,379.7,6266.0,378.9052,378.9052,378.5364,378.5364,6266.0
2024-10-10 12:30:00,379.57,379.64,379.22,379.64,2332.0,378.4068,378.4765,378.0578,378.4765,2332.0
2024-10-10 12:35:00,379.54,379.73,379.53,379.66,45361.0,378.3768,378.5663,378.3669,378.4965,45361.0
2024-10-10 12:40:00,379.66,379.76,379.04,379.26,24384.0,378.4965,378.5962,377.8784,378.0977,24384.0
2024-10-10 12:45:00,379.18,379.26,378.89,379.18,3245.0,378.0179,378.0977,377.7288,378.0179,3245.0
2024-10-10 12:50:00,379.17,379.28,379.02,379.26,28425.0,378.008,378.1176,377.8584,378.0977,28425.0
2024-10-10 12:55:00,379.27,379.34,379.01,379.33,4516.0,378.1077,378.1775,377.8485,378.1675,4516.0
2024-10-10 13:00:00,379.33,379.55,379.28,379.36,6165.0,378.1675,378.3868,378.1176,378.1974,6165.0
2024-10-10 13:05:00,379.37,379.37,378.64,378.91,5583.0,378.2074,378.2074,377.4796,377.7488,5583.0
2024-10-10 13:10:00,378.8,378.99,378.78,378.93,1850.0,377.6391,377.8285,377.6192,377.7687,1850.0
2024-10-10 13:15:00,378.97,379.16,378.87,379.12,7121.0,377.8086,377.998,377.7089,377.9581,7121.0
2024-10-10 13:20:00,379.18,379.55,379.16,379.55,1718.0,378.0179,378.3868,377.998,378.3868,1718.0
2024-10-10 13:25:00,379.57,379.59,379.51,379.52,3419.0,378.4068,378.4267,378.3469,378.3569,3419.0
2024-10-10 13:30:00,379.53,379.56,379.52,379.53,1384.0,378.3669,378.3968,378.3569,378.3669,1384.0
2024-10-10 13:35:00,379.6,379.61,379.43,379.43,3561.0,378.4367,378.4466,378.2672,378.2672,3561.0
2024-10-10 13:40:00,379.44,379.5,379.27,379.43,4602.0,378.2772,378.337,378.1077,378.2672,4602.0
2024-10-10 13:45:00,379.42,379.42,378.87,378.87,14671.0,378.2572,378.2572,377.7089,377.7089,14671.0
2024-10-10 13:50:00,378.54,378.8,378.28,378.8,1405.0,377.3799,377.6391,377.1207,377.6391,1405.0
2024-10-10 13:55:00,378.81,379.17,378.8,379.17,2031.0,377.6491,378.008,377.6391,378.008,2031.0
2024-10-10 14:00:00,379.14,379.14,378.83,378.88,2528.0,377.9781,377.9781,377.669,377.7189,2528.0
2024-10-10 14:05:00,378.81,379.02,378.78,378.85,2920.0,377.6491,377.8584,377.6192,377.689,2920.0
2024-10-10 14:10:00,378.98,378.98,378.81,378.87,5590.0,377.8186,377.8186,377.6491,377.7089,5590.0
2024-10-10 14:15:00,378.8,378.86,378.69,378.78,2274.0,377.6391,377.6989,377.5294,377.6192,2274.0
2024-10-10 14:20:00,378.71,378.86,378.67,378.77,2555.0,377.5494,377.6989,377.5095,377.6092,2555.0
2024-10-10 14:25:00,378.78,378.78,378.52,378.69,4927.0,377.6192,377.6192,377.36,377.5294,4927.0
2024-10-10 14:30:00,378.64,378.78,378.5,378.78,3141.0,377.4796,377.6192,377.34,377.6192,3141.0
2024-10-10 14:35:00,378.77,378.77,378.43,378.48,9360.0,377.6092,377.6092,377.2702,377.3201,9360.0
2024-10-10 14:40:00,378.58,378.61,378.0,378.41,1942.0,377.4198,377.4497,376.8416,377.2503,1942.0
2024-10-10 14:45:00,378.52,378.73,378.49,378.7,2290.0,377.36,377.5693,377.3301,377.5394,2290.0
2024-10-10 14:50:00,378.49,378.66,378.49,378.66,2345.0,377.3301,377.4995,377.3301,377.4995,2345.0
2024-10-10 14:55:00,378.83,378.85,378.7,378.79,3987.0,377.669,377.689,377.5394,377.6291,3987.0
2024-10-10 15:00:00,378.69,378.77,378.38,378.38,12170.0,377.5294,377.6092,377.2204,377.2204,12170.0
2024-10-10 15:05:00,378.43,378.53,378.3,378.35,2109.0,377.2702,377.3699,377.1406,377.1905,2109.0
2024-10-10 15:10:00,378.51,378.59,378.39,378.52,3572.0,377.35,377.4298,377.2304,377.36,3572.0
2024-10-10 15:15:00,378.49,378.76,378.42,378.72,3645.0,377.3301,377.5992,377.2603,377.5594,3645.0
2024-10-10 15:20:00,378.79,378.89,378.71,378.74,17640.0,377.6291,377.7288,377.5494,377.5793,17640.0
2024-10-10 15:25:00,378.77,378.93,378.75,378.89,11238.0,377.6092,377.7687,377.5893,377.7288,11238.0
2024-10-10 15:30:00,378.91,378.94,378.69,378.74,4802.0,377.7488,377.7787,377.5294,377.5793,4802.0
2024-10-10 15:35:00,378.85,378.86,378.7,378.82,7451.0,377.689,377.6989,377.5394,377.6591,7451.0
2024-10-10 15:40:00,378.71,378.9,378.66,378.9,11357.0,377.5494,377.7388,377.4995,377.7388,11357.0
2024-10-10 15:45:00,378.87,379.15,378.8,379.15,7178.0,377.7089,377.988,377.6391,377.988,7178.0
2024-10-10 15:50:00,379.15,379.48,379.09,379.41,19621.0,377.988,378.317,377.9282,378.2472,19621.0
2024-10-10 15:55:00,379.27,379.39,379.18,379.26,10115.0,378.1077,378.2273,378.0179,378.0977,10115.0
2024-10-11 09:30:00,378.37,378.44,377.95,378.09,8785.0,377.2104,377.2802,376.7917,376.9313,8785.0
2024-10-11 09:35:00,377.91,378.21,377.91,377.98,5650.0,376.7518,377.0509,376.7518,376.8216,5650.0
2024-10-11 09:40:00,377.81,378.21,377.81,378.21,1098.0,376.6521,377.0509,376.6521,377.0509,1098.0
2024-10-11 09:45:00,378.21,378.62,378.21,378.4,5449.0,377.0509,377.4597,377.0509,377.2403,5449.0
2024-10-11 09:50:00,378.4,378.53,378.38,378.52,4261.0,377.2403,377.3699,377.2204,377.36,4261.0
2024-10-11 09:55:00,378.52,378.66,378.51,378.54,1489.0,377.36,377.4995,377.35,377.3799,1489.0
2024-10-11 10:00:00,378.2,378.57,378.12,378.42,5090.0,377.041,377.4098,376.9612,377.2603,5090.0
2024-10-11 10:05:00,378.42,379.31,378.42,379.3,7199.0,377.2603,378.1475,377.2603,378.1376,7199.0
2024-10-11 10:10:00,379.38,379.83,379.38,379.8,15071.0,378.2173,378.666,378.2173,378.636,15071.0
2024-10-11 10:15:00,379.76,380.1,379.76,380.05,35303.0,378.5962,378.9351,378.5962,378.8853,35303.0
2024-10-11 10:20:00,380.02,380.05,379.88,379.88,7712.0,378.8554,378.8853,378.7158,378.7158,7712.0
2024-10-11 10:25:00,379.88,380.42,379.86,380.42,5608.0,378.7158,379.2541,378.6959,379.2541,5608.0
2024-10-11 10:30:00,380.19,380.4,380.08,380.35,22963.0,379.0249,379.2342,378.9152,379.1844,22963.0
2024-10-11 10:35:00,380.38,380.49,380.19,380.36,18345.0,379.2143,379.3239,379.0249,379.1943,18345.0
2024-10-11 10:40:00,380.43,380.43,380.02,380.05,9794.0,379.2641,379.2641,378.8554,378.8853,9794.0
2024-10-11 10:45:00,379.8,379.88,379.28,379.51,25562.0,378.636,378.7158,378.1176,378.3469,25562.0
2024-10-11 10:50:00,379.51,379.51,379.04,379.33,2364.0,378.3469,378.3469,377.8784,378.1675,2364.0
2024-10-11 10:55:00,379.35,379.85,379.35,379.65,6105.0,378.1874,378.6859,378.1874,378.4865,6105.0
2024-10-11 11:00:00,379.61,379.9,379.6,379.87,1799.0,378.4466,378.7357,378.4367,378.7058,1799.0
2024-10-11 11:05:00,379.95,380.19,379.86,380.12,4842.0,378.7856,379.0249,378.6959,378.9551,4842.0
2024-10-11 11:10:00,379.93,379.93,379.87,379.88,2084.0,378.7656,378.7656,378.7058,378.7158,2084.0
2024-10-11 11:15:00,379.87,379.87,379.37,379.41,4503.0,378.7058,378.7058,378.2074,378.2472,4503.0
2024-10-11 11:20:00,379.39,379.66,379.32,379.47,4863.0,378.2273,378.4965,378.1575,378.3071,4863.0
2024-10-11 11:25:00,379.5,379.76,379.5,379.68,2256.0,378.337,378.5962,378.337,378.5164,2256.0
2024-10-11 11:30:00,379.66,379.96,379.62,379.96,2133.0,378.4965,378.7956,378.4566,378.7956,2133.0
2024-10-11 11:35:00,379.86,379.94,379.77,379.79,845.0,378.6959,378.7756,378.6061,378.6261,845.0
2024-10-11 11:40:00,379.84,380.06,379.84,380.06,1773.0,378.6759,378.8953,378.6759,378.8953,1773.0
2024-10-11 11:45:00,379.89,379.97,379.76,379.82,3982.0,378.7258,378.8055,378.5962,378.656,3982.0
2024-10-11 11:50:00,379.88,380.02,379.85,379.99,22743.0,378.7158,378.8554,378.6859,378.8255,22743.0
2024-10-11 11:55:00,380.02,380.28,380.0,380.28,1194.0,378.8554,379.1146,378.8354,379.1146,1194.0
2024-10-11 12:00:00,380.28,380.28,380.06,380.18,8033.0,379.1146,379.1146,378.8953,379.0149,8033.0
2024-10-11 12:05:00,380.17,380.3,380.15,380.23,9962.0,379.0049,379.1345,378.985,379.0647,9962.0
2024-10-11 12:10:00,380.11,380.23,379.83,379.85,100681.0,378.9451,379.0647,378.666,378.6859,100681.0
2024-10-11 12:15:00,379.94,379.97,379.88,379.95,6682.0,378.7756,378.8055,378.7158,378.7856,6682.0
2024-10-11 12:20:00,379.8,379.82,379.7,379.74,3201.0,378.636,378.656,378.5364,378.5762,3201.0
2024-10-11 12:25:00,379.61,379.73,379.52,379.73,1577.0,378.4466,378.5663,378.3569,378.5663,1577.0
2024-10-11 12:30:00,379.79,379.79,379.62,379.66,1150.0,378.6261,378.6261,378.4566,378.4965,1150.0
2024-10-11 12:35:00,379.56,379.61,379.49,379.52,4711.0,378.3968,378.4466,378.327,378.3569,4711.0
2024-10-11 12:40:00,379.5,379.51,379.41,379.48,754.0,378.337,378.3469,378.2472,378.317,754.0
2024-10-11 12:45:00,379.43,379.43,379.12,379.28,6782.0,378.2672,378.2672,377.9581,378.1176,6782.0
2024-10-11 12:50:00,379.35,379.49,379.13,379.14,21478.0,378.1874,378.327,377.9681,377.9781,21478.0
2024-10-11 12:55:00,379.05,379.7,379.05,379.7,13919.0,377.8883,378.5364,377.8883,378.5364,13919.0
2024-10-11 13:00:00,379.76,379.83,379.65,379.68,21378.0,378.5962,378.666,378.4865,378.5164,21378.0
2024-10-11 13:05:00,379.62,379.66,379.4,379.59,5314.0,378.4566,378.4965,378.2373,378.4267,5314.0
2024-10-11 13:10:00,379.59,379.59,379.43,379.5,1734.0,378.4267,378.4267,378.2672,378.337,1734.0
2024-10-11 13:15:00,379.52,379.53,379.33,379.33,1404.0,378.3569,378.3669,378.1675,378.1675,1404.0
2024-10-11 13:20:00,379.45,379.59,379.45,379.59,3086.0,378.2871,378.4267,378.2871,378.4267,3086.0
2024-10-11 13:25:00,379.66,379.7,379.65,379.69,2034.0,378.4965,378.5364,378.4865,378.5264,2034.0
2024-10-11 13:30:00,379.74,379.79,379.72,379.75,3011.0,378.5762,378.6261,378.5563,378.5862,3011.0
2024-10-11 13:35:00,379.62,379.67,379.55,379.6,2090.0,378.4566,378.5064,378.3868,378.4367,2090.0
2024-10-11 13:40:00,379.7,379.75,379.68,379.73,1445.0,378.5364,378.5862,378.5164,378.5663,1445.0
2024-10-11 13:45:00,379.79,379.83,379.68,379.78,8675.0,378.6261,378.666,378.5164,378.6161,8675.0
2024-10-11 13:50:00,379.8,379.9,379.79,379.83,1104.0,378.636,378.7357,378.6261,378.666,1104.0
2024-10-11 13:55:00,379.8,379.81,379.64,379.7,8580.0,378.636,378.646,378.4765,378.5364,8580.0
2024-10-11 14:00:00,379.67,379.8,379.6,379.77,18090.0,378.5064,378.636,378.4367,378.6061,18090.0
2024-10-11 14:05:00,379.8,380.0,379.8,380.0,9239.0,378.636,378.8354,378.636,378.8354,9239.0
2024-10-11 14:10:00,380.09,380.09,380.03,380.06,418.0,378.9252,378.9252,378.8653,378.8953,418.0
2024-10-11 14:15:00,380.1,380.32,380.1,380.26,3215.0,378.9351,379.1545,378.9351,379.0946,3215.0
2024-10-11 14:20:00,380.27,380.28,380.24,380.24,2353.0,379.1046,379.1146,379.0747,379.0747,2353.0
2024-10-11 14:25:00,380.11,380.15,380.03,380.03,1051.0,378.9451,378.985,378.8653,378.8653,1051.0
2024-10-11 14:30:00,380.08,380.13,380.06,380.1,1787.0,378.9152,378.965,378.8953,378.9351,1787.0
2024-10-11 14:35:00,380.1,380.1,379.65,379.86,5476.0,378.9351,378.9351,378.4865,378.6959,5476.0
2024-10-11 14:40:00,379.85,380.04,379.78,379.97,3957.0,378.6859,378.8753,378.6161,378.8055,3957.0
2024-10-11 14:45:00,380.11,380.2,380.09,380.15,1099.0,378.9451,379.0348,378.9252,378.985,1099.0
2024-10-11 14:50:00,380.04,380.12,380.04,380.09,5689.0,378.8753,378.9551,378.8753,378.9252,5689.0
2024-10-11 14:55:00,380.13,380.34,380.13,380.33,17799.0,378.965,379.1744,378.965,379.1644,17799.0
2024-10-11 15:00:00,380.27,380.36,380.24,380.33,8682.0,379.1046,379.1943,379.0747,379.1644,8682.0
2024-10-11 15:05:00,380.33,380.71,380.33,380.53,6579.0,379.1644,379.5433,379.1644,379.3638,6579.0
2024-10-11 15:10:00,380.53,380.69,380.52,380.66,1688.0,379.3638,379.5233,379.3538,379.4934,1688.0
2024-10-11 15:15:00,380.64,380.77,380.53,380.63,5487.0,379.4735,379.6031,379.3638,379.4635,5487.0
2024-10-11 15:20:00,380.55,380.64,380.52,380.61,8014.0,379.3837,379.4735,379.3538,379.4436,8014.0
2024-10-11 15:25:00,380.6,380.64,380.55,380.6,7140.0,379.4336,379.4735,379.3837,379.4336,7140.0
2024-10-11 15:30:00,380.6,380.75,380.45,380.71,20238.0,379.4336,379.5831,379.2841,379.5433,20238.0
2024-10-11 15:35:00,380.7,380.7,380.48,380.52,3284.0,379.5333,379.5333,379.314,379.3538,3284.0
2024-10-11 15:40:00,380.53,380.53,380.41,380.44,16706.0,379.3638,379.3638,379.2442,379.2741,16706.0
2024-10-11 15:45:00,380.43,380.61,380.34,380.42,28858.0,379.2641,379.4436,379.1744,379.2541,28858.0
2024-10-11 15:50:00,380.57,380.58,380.39,380.41,17092.0,379.4037,379.4137,379.2242,379.2442,17092.0
2024-10-11 15:55:00,380.4,380.4,379.95,380.12,104908.0,379.2342,379.2342,378.7856,378.9551,104908.0
2024-10-14 09:30:00,381.7,382.84,381.7,382.76,39066.0,380.5302,381.6667,380.5302,381.587,39066.0
2024-10-14 09:35:00,382.78,383.29,382.78,383.0,4384.0,381.6069,382.1154,381.6069,381.8262,4384.0
2024-10-14 09:40:00,382.94,383.35,382.94,383.21,3003.0,381.7664,382.1752,381.7664,382.0356,3003.0
2024-10-14 09:45:00,383.23,383.65,383.23,383.63,5116.0,382.0555,382.4742,382.0555,382.4543,5116.0
2024-10-14 09:50:00,383.72,383.85,383.53,383.73,2437.0,382.544,382.6736,382.3546,382.554,2437.0
2024-10-14 09:55:00,383.91,384.29,383.82,384.29,4607.0,382.7335,383.1123,382.6437,383.1123,4607.0
2024-10-14 10:00:00,384.33,384.33,383.91,383.92,3937.0,383.1522,383.1522,382.7335,382.7434,3937.0
2024-10-14 10:05:00,383.9,383.9,383.78,383.88,3266.0,382.7235,382.7235,382.6038,382.7035,3266.0
2024-10-14 10:10:00,383.79,383.86,383.49,383.52,6238.0,382.6138,382.6836,382.3147,382.3446,6238.0
2024-10-14 10:15:00,383.45,383.54,383.04,383.28,6640.0,382.2749,382.3646,381.8661,382.1054,6640.0
2024-10-14 10:20:00,383.38,383.64,383.34,383.64,1491.0,382.2051,382.4643,382.1652,382.4643,1491.0
2024-10-14 10:25:00,383.71,384.09,383.71,384.09,48255.0,382.5341,382.9129,382.5341,382.9129,48255.0
2024-10-14 10:30:00,384.1,384.17,383.91,384.04,4030.0,382.9229,382.9927,382.7335,382.8631,4030.0
2024-10-14 10:35:00,384.09,384.2,383.95,383.95,5219.0,382.9129,383.0226,382.7733,382.7733,5219.0
2024-10-14 10:40:00,383.98,384.07,383.84,383.84,4338.0,382.8032,382.893,382.6637,382.6637,4338.0
2024-10-14 10:45:00,383.8,383.92,383.64,383.67,1198.0,382.6238,382.7434,382.4643,382.4942,1198.0
2024-10-14 10:50:00,383.37,383.41,383.06,383.41,6426.0,382.1951,382.235,381.8861,382.235,6426.0
2024-10-14 10:55:00,383.42,383.51,382.75,382.75,4904.0,382.245,382.3347,381.577,381.577,4904.0
2024-10-14 11:00:00,382.87,382.87,382.34,382.38,4658.0,381.6966,381.6966,381.1683,381.2081,4658.0
2024-10-14 11:05:00,382.58,382.84,382.58,382.83,2010.0,381.4075,381.6667,381.4075,381.6568,2010.0
2024-10-14 11:10:00,382.83,383.23,382.81,383.23,3133.0,381.6568,382.0555,381.6368,382.0555,3133.0
2024-10-14 11:15:00,383.22,383.22,382.93,382.98,5611.0,382.0456,382.0456,381.7565,381.8063,5611.0
2024-10-14 11:20:00,383.07,383.33,383.04,383.04,2345.0,381.896,382.1552,381.8661,381.8661,2345.0
2024-10-14 11:25:00,382.95,382.97,382.41,382.67,3639.0,381.7764,381.7963,381.238,381.4973,3639.0
2024-10-14 11:30:00,382.44,382.74,382.36,382.74,3635.0,381.268,381.567,381.1882,381.567,3635.0
2024-10-14 11:35:00,382.86,382.98,382.82,382.87,2608.0,381.6867,381.8063,381.6468,381.6966,2608.0
2024-10-14 11:40:00,382.8,382.8,382.58,382.58,1280.0,381.6269,381.6269,381.4075,381.4075,1280.0
2024-10-14 11:45:00,382.65,383.05,382.65,382.94,866.0,381.4773,381.8761,381.4773,381.7664,866.0
2024-10-14 11:50:00,383.02,383.09,383.02,383.02,742.0,381.8462,381.916,381.8462,381.8462,742.0
2024-10-14 11:55:00,383.14,383.18,383.02,383.18,1677.0,381.9658,382.0057,381.8462,382.0057,1677.0
2024-10-14 12:00:00,383.18,383.42,383.18,383.41,1147.0,382.0057,382.245,382.0057,382.235,1147.0
2024-10-14 12:05:00,383.42,383.43,383.26,383.28,1612.0,382.245,382.2549,382.0854,382.1054,1612.0
2024-10-14 12:10:00,383.39,383.39,383.27,383.3,5820.0,382.215,382.215,382.0954,382.1253,5820.0
2024-10-14 12:15:00,383.32,383.42,383.13,383.4,4255.0,382.1453,382.245,381.9558,382.225,4255.0
2024-10-14 12:20:00,383.42,383.6,383.38,383.59,2643.0,382.245,382.4244,382.2051,382.4144,2643.0
2024-10-14 12:25:00,383.5,383.51,383.38,383.38,1936.0,382.3247,382.3347,382.2051,382.2051,1936.0
2024-10-14 12:30:00,383.52,383.58,383.4,383.4,1592.0,382.3446,382.4045,382.225,382.225,1592.0
2024-10-14 12:35:00,383.44,383.62,383.44,383.62,1529.0,382.2649,382.4443,382.2649,382.4443,1529.0
2024-10-14 12:40:00,383.62,383.65,383.53,383.65,800.0,382.4443,382.4742,382.3546,382.4742,800.0
2024-10-14 12:45:00,383.6,383.66,383.55,383.59,2643.0,382.4244,382.4842,382.3746,382.4144,2643.0
2024-10-14 12:50:00,383.59,383.65,383.57,383.61,927.0,382.4144,382.4742,382.3945,382.4344,927.0
2024-10-14 12:55:00,383.54,383.55,383.37,383.38,19447.0,382.3646,382.3746,382.1951,382.2051,19447.0
2024-10-14 13:00:00,383.42,383.68,383.42,383.67,2176.0,382.245,382.5042,382.245,382.4942,2176.0
2024-10-14 13:05:00,383.71,383.72,383.44,383.44,1536.0,382.5341,382.544,382.2649,382.2649,1536.0
2024-10-14 13:10:00,383.57,383.57,383.36,383.49,1915.0,382.3945,382.3945,382.1851,382.3147,1915.0
2024-10-14 13:15:00,383.59,383.59,383.44,383.45,5822.0,382.4144,382.4144,382.2649,382.2749,5822.0
2024-10-14 13:20:00,383.43,383.53,383.39,383.53,3425.0,382.2549,382.3546,382.215,382.3546,3425.0
2024-10-14 13:25:00,383.55,383.62,383.5,383.55,1386.0,382.3746,382.4443,382.3247,382.3746,1386.0
2024-10-14 13:30:00,383.53,383.57,383.4,383.41,1473.0,382.3546,382.3945,382.225,382.235,1473.0
2024-10-14 13:35:00,383.41,383.64,383.41,383.63,1634.0,382.235,382.4643,382.235,382.4543,1634.0
2024-10-14 13:40:00,383.6,383.61,383.57,383.58,1500.0,382.4244,382.4344,382.3945,382.4045,1500.0
2024-10-14 13:45:00,383.55,383.65,383.55,383.62,1675.0,382.3746,382.4742,382.3746,382.4443,1675.0
2024-10-14 13:50:00,383.63,383.66,383.56,383.59,2777.0,382.4543,382.4842,382.3845,382.4144,2777.0
2024-10-14 13:55:00,383.57,383.57,383.44,383.44,8624.0,382.3945,382.3945,382.2649,382.2649,8624.0
2024-10-14 14:00:00,383.41,383.49,383.26,383.49,2988.0,382.235,382.3147,382.0854,382.3147,2988.0
2024-10-14 14:05:00,383.48,383.69,383.46,383.56,24502.0,382.3048,382.5141,382.2848,382.3845,24502.0
2024-10-14 14:10:00,383.56,383.59,383.46,383.59,5292.0,382.3845,382.4144,382.2848,382.4144,5292.0
2024-10-14 14:15:00,383.58,383.68,383.5,383.68,5512.0,382.4045,382.5042,382.3247,382.5042,5512.0
2024-10-14 14:20:00,383.66,383.75,383.56,383.56,5310.0,382.4842,382.5739,382.3845,382.3845,5310.0
2024-10-14 14:25:00,383.55,383.64,383.55,383.59,2863.0,382.3746,382.4643,382.3746,382.4144,2863.0
2024-10-14 14:30:00,383.63,383.67,383.58,383.64,18547.0,382.4543,382.4942,382.4045,382.4643,18547.0
2024-10-14 14:35:00,383.68,383.91,383.65,383.91,5670.0,382.5042,382.7335,382.4742,382.7335,5670.0
2024-10-14 14:40:00,383.92,384.1,383.92,383.97,5164.0,382.7434,382.9229,382.7434,382.7933,5164.0
2024-10-14 14:45:00,384.01,384.08,383.95,383.95,264204.0,382.8331,382.9029,382.7733,382.7733,264204.0
2024-10-14 14:50:00,383.91,383.99,383.83,383.9,5860.0,382.7335,382.8132,382.6537,382.7235,5860.0
2024-10-14 14:55:00,383.9,383.95,383.81,383.81,5779.0,382.7235,382.7733,382.6338,382.6338,5779.0
2024-10-14 15:00:00,383.78,383.88,383.67,383.87,10912.0,382.6038,382.7035,382.4942,382.6936,10912.0
2024-10-14 15:05:00,383.85,383.96,383.81,383.92,3849.0,382.6736,382.7833,382.6338,382.7434,3849.0
2024-10-14 15:10:00,383.95,383.95,383.81,383.94,8288.0,382.7733,382.7733,382.6338,382.7634,8288.0
2024-10-14 15:15:00,383.92,384.05,383.9,383.97,4943.0,382.7434,382.873,382.7235,382.7933,4943.0
2024-10-14 15:20:00,383.96,384.01,383.95,383.96,4867.0,382.7833,382.8331,382.7733,382.7833,4867.0
2024-10-14 15:25:00,383.93,384.02,383.88,384.0,5551.0,382.7534,382.8431,382.7035,382.8232,5551.0
2024-10-14 15:30:00,384.0,384.02,383.92,383.98,6794.0,382.8232,382.8431,382.7434,382.8032,6794.0
2024-10-14 15:35:00,383.98,384.25,383.94,384.04,18477.0,382.8032,383.0724,382.7634,382.8631,18477.0
2024-10-14 15:40:00,384.06,384.34,384.06,384.26,97404.0,382.883,383.1621,382.883,383.0824,97404.0
2024-10-14 15:45:00,384.21,384.48,384.13,384.47,15050.0,383.0325,383.3017,382.9528,383.2917,15050.0
2024-10-14 15:50:00,384.41,384.45,383.79,383.86,17822.0,383.2319,383.2718,382.6138,382.6836,17822.0
2024-10-14 15:55:00,383.73,383.92,383.45,383.59,74358.0,382.554,382.7434,382.2749,382.4144,74358.0
2024-10-15 09:30:00,384.38,384.57,383.84,384.29,30490.0,383.202,383.3914,382.6637,383.1123,30490.0
2024-10-15 09:35:00,384.35,384.66,384.19,384.19,10197.0,383.1721,383.4812,383.0126,383.0126,10197.0
2024-10-15 09:40:00,384.18,384.43,384.18,384.25,3486.0,383.0026,383.2519,383.0026,383.0724,3486.0
2024-10-15 09:45:00,384.28,384.28,383.96,384.11,4367.0,383.1023,383.1023,382.7833,382.9328,4367.0
2024-10-15 09:50:00,383.88,384.2,383.87,384.2,4138.0,382.7035,383.0226,382.6936,383.0226,4138.0
2024-10-15 09:55:00,384.36,384.57,383.97,383.97,7023.0,383.1821,383.3914,382.7933,382.7933,7023.0
2024-10-15 10:00:00,383.96,384.35,383.9,384.35,5620.0,382.7833,383.1721,382.7235,383.1721,5620.0
2024-10-15 10:05:00,384.3,384.3,383.81,383.81,2544.0,383.1223,383.1223,382.6338,382.6338,2544.0
2024-10-15 10:10:00,383.68,383.71,382.85,383.01,15601.0,382.5042,382.5341,381.6767,381.8362,15601.0
2024-10-15 10:15:00,382.87,383.02,382.57,382.72,16852.0,381.6966,381.8462,381.3976,381.5471,16852.0
2024-10-15 10:20:00,382.68,382.68,382.24,382.52,25385.0,381.5072,381.5072,381.0686,381.3477,25385.0
2024-10-15 10:25:00,382.42,382.54,381.59,381.65,15323.0,381.248,381.3677,380.4206,380.4804,15323.0
2024-10-15 10:30:00,381.47,381.63,380.32,380.71,18627.0,380.3009,380.4604,379.1545,379.5433,18627.0
2024-10-15 10:35:00,380.65,380.66,379.43,379.71,12651.0,379.4834,379.4934,378.2672,378.5463,12651.0
2024-10-15 10:40:00,379.52,380.09,378.89,379.96,10956.0,378.3569,378.9252,377.7288,378.7956,10956.0
2024-10-15 10:45:00,379.93,380.43,379.86,380.31,5663.0,378.7656,379.2641,378.6959,379.1445,5663.0
2024-10-15 10:50:00,380.37,381.06,380.3,380.93,9803.0,379.2043,379.8922,379.1345,379.7626,9803.0
2024-10-15 10:55:00,380.93,381.17,380.21,380.31,13551.0,379.7626,380.0018,379.0448,379.1445,13551.0
2024-10-15 11:00:00,380.29,380.82,380.07,380.26,3914.0,379.1245,379.6529,378.9052,379.0946,3914.0
2024-10-15 11:05:00,380.37,380.49,379.99,380.03,60548.0,379.2043,379.3239,378.8255,378.8653,60548.0
2024-10-15 11:10:00,380.0,380.83,379.89,380.83,4590.0,378.8354,379.6629,378.7258,379.6629,4590.0
2024-10-15 11:15:00,381.0,381.24,380.94,380.97,5152.0,379.8324,380.0716,379.7726,379.8025,5152.0
2024-10-15 11:20:00,380.9,380.98,380.64,380.64,5165.0,379.7327,379.8124,379.4735,379.4735,5165.0
2024-10-15 11:25:00,380.61,380.73,380.41,380.5,4202.0,379.4436,379.5632,379.2442,379.3339,4202.0
2024-10-15 11:30:00,380.48,381.09,380.37,381.09,7610.0,379.314,379.9221,379.2043,379.9221,7610.0
2024-10-15 11:35:00,381.09,381.12,380.56,380.63,4885.0,379.9221,379.952,379.3937,379.4635,4885.0
2024-10-15 11:40:00,380.57,380.75,380.28,380.38,9799.0,379.4037,379.5831,379.1146,379.2143,9799.0
2024-10-15 11:45:00,380.34,380.37,380.05,380.08,11172.0,379.1744,379.2043,378.8853,378.9152,11172.0
2024-10-15 11:50:00,380.19,380.52,379.83,379.83,16043.0,379.0249,379.3538,378.666,378.666,16043.0
2024-10-15 11:55:00,379.88,380.11,379.73,379.73,5587.0,378.7158,378.9451,378.5663,378.5663,5587.0
2024-10-15 12:00:00,379.85,380.05,379.57,379.69,5715.0,378.6859,378.8853,378.4068,378.5264,5715.0
2024-10-15 12:05:00,379.71,380.39,379.64,380.39,12968.0,378.5463,379.2242,378.4765,379.2242,12968.0
2024-10-15 12:10:00,380.43,380.5,380.23,380.35,6447.0,379.2641,379.3339,379.0647,379.1844,6447.0
2024-10-15 12:15:00,380.34,380.59,380.18,380.57,3698.0,379.1744,379.4236,379.0149,379.4037,3698.0
2024-10-15 12:20:00,380.62,380.62,380.12,380.28,4624.0,379.4535,379.4535,378.9551,379.1146,4624.0
2024-10-15 12:25:00,380.3,380.39,380.15,380.24,2618.0,379.1345,379.2242,378.985,379.0747,2618.0
2024-10-15 12:30:00,380.29,380.69,380.24,380.61,8484.0,379.1245,379.5233,379.0747,379.4436,8484.0
2024-10-15 12:35:00,380.65,380.72,380.51,380.62,4792.0,379.4834,379.5532,379.3439,379.4535,4792.0
2024-10-15 12:40:00,380.6,380.64,380.2,380.31,4521.0,379.4336,379.4735,379.0348,379.1445,4521.0
2024-10-15 12:45:00,380.4,380.48,380.17,380.31,5457.0,379.2342,379.314,379.0049,379.1445,5457.0
2024-10-15 12:50:00,380.31,380.37,380.15,380.15,5817.0,379.1445,379.2043,378.985,378.985,5817.0
2024-10-15 12:55:00,380.19,380.36,380.11,380.23,5567.0,379.0249,379.1943,378.9451,379.0647,5567.0
2024-10-15 13:00:00,380.3,380.43,380.23,380.27,5349.0,379.1345,379.2641,379.0647,379.1046,5349.0
2024-10-15 13:05:00,380.31,380.5,380.17,380.17,17477.0,379.1445,379.3339,379.0049,379.0049,17477.0
2024-10-15 13:10:00,380.04,380.18,379.9,380.16,4380.0,378.8753,379.0149,378.7357,378.9949,4380.0
2024-10-15 13:15:00,380.12,380.27,379.79,379.97,4759.0,378.9551,379.1046,378.6261,378.8055,4759.0
2024-10-15 13:20:00,380.08,380.18,379.84,379.84,5197.0,378.9152,379.0149,378.6759,378.6759,5197.0
2024-10-15 13:25:00,379.81,379.97,379.58,379.8,5318.0,378.646,378.8055,378.4167,378.636,5318.0
2024-10-15 13:30:00,379.79,380.0,379.7,379.75,3840.0,378.6261,378.8354,378.5364,378.5862,3840.0
2024-10-15 13:35:00,379.8,380.09,379.67,380.08,4842.0,378.636,378.9252,378.5064,378.9152,4842.0
2024-10-15 13:40:00,380.07,380.41,380.06,380.36,4775.0,378.9052,379.2442,378.8953,379.1943,4775.0
2024-10-15 13:45:00,380.32,380.47,380.22,380.26,3900.0,379.1545,379.304,379.0548,379.0946,3900.0
2024-10-15 13:50:00,380.31,380.41,380.11,380.27,5085.0,379.1445,379.2442,378.9451,379.1046,5085.0
2024-10-15 13:55:00,380.3,380.3,379.92,380.04,2811.0,379.1345,379.1345,378.7557,378.8753,2811.0
2024-10-15 14:00:00,380.07,380.52,379.91,380.4,3483.0,378.9052,379.3538,378.7457,379.2342,3483.0
2024-10-15 14:05:00,380.36,380.42,380.13,380.21,3363.0,379.1943,379.2541,378.965,379.0448,3363.0
2024-10-15 14:10:00,380.15,380.17,379.97,380.01,4386.0,378.985,379.0049,378.8055,378.8454,4386.0
2024-10-15 14:15:00,379.97,380.16,379.87,379.87,4745.0,378.8055,378.9949,378.7058,378.7058,4745.0
2024-10-15 14:20:00,379.87,380.49,379.86,380.44,6104.0,378.7058,379.3239,378.6959,379.2741,6104.0
2024-10-15 14:25:00,380.39,380.39,380.02,380.14,5458.0,379.2242,379.2242,378.8554,378.975,5458.0
2024-10-15 14:30:00,380.15,380.31,380.05,380.06,4372.0,378.985,379.1445,378.8853,378.8953,4372.0
2024-10-15 14:35:00,380.05,380.12,379.95,380.12,6026.0,378.8853,378.9551,378.7856,378.9551,6026.0
2024-10-15 14:40:00,380.11,380.17,379.89,380.17,4887.0,378.9451,379.0049,378.7258,379.0049,4887.0
2024-10-15 14:45:00,380.14,380.18,379.78,379.84,7220.0,378.975,379.0149,378.6161,378.6759,7220.0
2024-10-15 14:50:00,379.83,379.94,379.8,379.85,2925.0,378.666,378.7756,378.636,378.6859,2925.0
2024-10-15 14:55:00,379.85,379.85,379.58,379.6,11211.0,378.6859,378.6859,378.4167,378.4367,11211.0
2024-10-15 15:00:00,379.55,379.6,379.0,379.0,7037.0,378.3868,378.4367,377.8385,377.8385,7037.0
2024-10-15 15:05:00,379.03,379.18,378.57,378.95,11795.0,377.8684,378.0179,377.4098,377.7887,11795.0
2024-10-15 15:10:00,379.1,379.17,378.81,378.81,3967.0,377.9382,378.008,377.6491,377.6491,3967.0
2024-10-15 15:15:00,378.86,378.96,378.68,378.93,4791.0,377.6989,377.7986,377.5195,377.7687,4791.0
2024-10-15 15:20:00,378.99,379.46,378.94,379.27,6736.0,377.8285,378.2971,377.7787,378.1077,6736.0
2024-10-15 15:25:00,379.33,379.42,379.08,379.13,5626.0,378.1675,378.2572,377.9183,377.9681,5626.0
2024-10-15 15:30:00,379.22,379.3,378.66,378.67,9988.0,378.0578,378.1376,377.4995,377.5095,9988.0
2024-10-15 15:35:00,378.67,379.0,378.46,379.0,6821.0,377.5095,377.8385,377.3002,377.8385,6821.0
2024-10-15 15:40:00,378.95,379.33,378.95,379.09,12954.0,377.7887,378.1675,377.7887,377.9282,12954.0
2024-10-15 15:45:00,379.14,379.44,379.0,379.42,10685.0,377.9781,378.2772,377.8385,378.2572,10685.0
2024-10-15 15:50:00,379.47,380.06,379.34,379.88,161867.0,378.3071,378.8953,378.1775,378.7158,161867.0
2024-10-15 15:55:00,379.79,379.98,379.43,379.9,111017.0,378.6261,378.8155,378.2672,378.7357,111017.0
2024-10-16 09:30:00,379.74,379.74,378.82,378.86,14762.0,378.5762,378.5762,377.6591,377.6989,14762.0
2024-10-16 09:35:00,378.83,378.89,378.35,378.39,34824.0,377.669,377.7288,377.1905,377.2304,34824.0
2024-10-16 09:40:00,378.46,378.97,377.82,377.82,9422.0,377.3002,377.8086,376.6621,376.6621,9422.0
2024-10-16 09:45:00,377.87,377.97,377.66,377.85,2039.0,376.712,376.8117,376.5026,376.692,2039.0
2024-10-16 09:50:00,377.64,377.78,377.34,377.73,7932.0,376.4827,376.6222,376.1836,376.5724,7932.0
2024-10-16 09:55:00,377.74,377.74,377.19,377.33,1922.0,376.5824,376.5824,376.034,376.1736,1922.0
2024-10-16 10:00:00,377.1,377.96,377.07,377.96,5755.0,375.9443,376.8017,375.9144,376.8017,5755.0
2024-10-16 10:05:00,377.79,378.27,377.79,378.26,2854.0,376.6322,377.1107,376.6322,377.1008,2854.0
2024-10-16 10:10:00,378.41,378.81,378.41,378.81,2086.0,377.2503,377.6491,377.2503,377.6491,2086.0
2024-10-16 10:15:00,378.88,378.89,378.5,378.64,6014.0,377.7189,377.7288,377.34,377.4796,6014.0
2024-10-16 10:20:00,378.49,379.29,378.48,379.28,2594.0,377.3301,378.1276,377.3201,378.1176,2594.0
2024-10-16 10:25:00,379.62,379.65,379.22,379.36,2205.0,378.4566,378.4865,378.0578,378.1974,2205.0
2024-10-16 10:30:00,379.53,379.59,379.19,379.31,15253.0,378.3669,378.4267,378.0279,378.1475,15253.0
2024-10-16 10:35:00,379.47,379.47,378.62,378.62,6902.0,378.3071,378.3071,377.4597,377.4597,6902.0
2024-10-16 10:40:00,378.53,378.53,378.06,378.06,2248.0,377.3699,377.3699,376.9014,376.9014,2248.0
2024-10-16 10:45:00,378.39,378.61,378.26,378.5,2187.0,377.2304,377.4497,377.1008,377.34,2187.0
2024-10-16 10:50:00,378.56,378.82,378.56,378.75,1190.0,377.3998,377.6591,377.3998,377.5893,1190.0
2024-10-16 10:55:00,378.68,378.73,378.61,378.73,616.0,377.5195,377.5693,377.4497,377.5693,616.0
2024-10-16 11:00:00,378.5,378.73,378.47,378.71,3195.0,377.34,377.5693,377.3101,377.5494,3195.0
2024-10-16 11:05:00,378.63,378.74,378.52,378.73,15735.0,377.4696,377.5793,377.36,377.5693,15735.0
2024-10-16 11:10:00,378.93,379.2,378.92,379.12,563.0,377.7687,378.0379,377.7587,377.9581,563.0
2024-10-16 11:15:00,379.09,379.36,379.09,379.36,586.0,377.9282,378.1974,377.9282,378.1974,586.0
2024-10-16 11:20:00,379.19,379.44,378.96,378.97,30457.0,378.0279,378.2772,377.7986,377.8086,30457.0
2024-10-16 11:25:00,379.08,379.23,379.0,379.23,1604.0,377.9183,378.0678,377.8385,378.0678,1604.0
2024-10-16 11:30:00,379.31,379.31,379.09,379.25,2560.0,378.1475,378.1475,377.9282,378.0877,2560.0
2024-10-16 11:35:00,379.24,379.49,379.24,379.29,3336.0,378.0778,378.327,378.0778,378.1276,3336.0
2024-10-16 11:40:00,379.4,379.45,379.22,379.22,864.0,378.2373,378.2871,378.0578,378.0578,864.0
2024-10-16 11:45:00,379.08,379.08,378.77,378.77,43832.0,377.9183,377.9183,377.6092,377.6092,43832.0
2024-10-16 11:50:00,378.8,378.86,378.62,378.71,13691.0,377.6391,377.6989,377.4597,377.5494,13691.0
2024-10-16 11:55:00,378.64,378.77,378.58,378.63,3705.0,377.4796,377.6092,377.4198,377.4696,3705.0
2024-10-16 12:00:00,378.63,378.94,378.59,378.81,12409.0,377.4696,377.7787,377.4298,377.6491,12409.0
2024-10-16 12:05:00,378.74,379.11,378.7,379.05,36694.0,377.5793,377.9482,377.5394,377.8883,36694.0
2024-10-16 12:10:00,379.15,379.15,378.8,378.84,2063.0,377.988,377.988,377.6391,377.679,2063.0
2024-10-16 12:15:00,378.95,378.95,378.74,378.86,19608.0,377.7887,377.7887,377.5793,377.6989,19608.0
2024-10-16 12:20:00,378.86,379.13,378.84,379.08,26103.0,377.6989,377.9681,377.679,377.9183,26103.0
2024-10-16 12:25:00,379.18,379.22,379.12,379.22,2032.0,378.0179,378.0578,377.9581,378.0578,2032.0
2024-10-16 12:30:00,379.23,379.52,379.22,379.24,2220.0,378.0678,378.3569,378.0578,378.0778,2220.0
2024-10-16 12:35:00,379.08,379.18,379.07,379.18,3267.0,377.9183,378.0179,377.9083,378.0179,3267.0
2024-10-16 12:40:00,379.33,379.38,379.26,379.26,444.0,378.1675,378.2173,378.0977,378.0977,444.0
2024-10-16 12:45:00,379.28,379.29,379.16,379.16,1471.0,378.1176,378.1276,377.998,377.998,1471.0
2024-10-16 12:50:00,379.16,379.53,379.16,379.52,8991.0,377.998,378.3669,377.998,378.3569,8991.0
2024-10-16 12:55:00,379.54,379.81,379.53,379.8,1604.0,378.3768,378.646,378.3669,378.636,1604.0
2024-10-16 13:00:00,379.86,379.89,379.69,379.78,1977.0,378.6959,378.7258,378.5264,378.6161,1977.0
2024-10-16 13:05:00,379.79,379.79,379.56,379.56,5061.0,378.6261,378.6261,378.3968,378.3968,5061.0
2024-10-16 13:10:00,379.73,379.73,379.57,379.61,2277.0,378.5663,378.5663,378.4068,378.4466,2277.0
2024-10-16 13:15:00,379.63,379.8,379.5,379.54,983.0,378.4666,378.636,378.337,378.3768,983.0
2024-10-16 13:20:00,379.36,379.42,379.35,379.39,5029.0,378.1974,378.2572,378.1874,378.2273,5029.0
2024-10-16 13:25:00,379.41,379.71,379.41,379.62,2734.0,378.2472,378.5463,378.2472,378.4566,2734.0
2024-10-16 13:30:00,379.55,379.62,379.51,379.57,2510.0,378.3868,378.4566,378.3469,378.4068,2510.0
2024-10-16 13:35:00,379.67,379.67,379.46,379.46,1204.0,378.5064,378.5064,378.2971,378.2971,1204.0
2024-10-16 13:40:00,379.41,379.76,379.41,379.75,1374.0,378.2472,378.5962,378.2472,378.5862,1374.0
2024-10-16 13:45:00,379.78,379.9,379.72,379.8,9273.0,378.6161,378.7357,378.5563,378.636,9273.0
2024-10-16 13:50:00,379.85,379.91,379.74,379.75,2799.0,378.6859,378.7457,378.5762,378.5862,2799.0
2024-10-16 13:55:00,379.73,379.91,379.73,379.91,1771.0,378.5663,378.7457,378.5663,378.7457,1771.0
2024-10-16 14:00:00,379.88,379.93,379.87,379.9,4436.0,378.7158,378.7656,378.7058,378.7357,4436.0
2024-10-16 14:05:00,379.78,379.92,379.64,379.82,3504.0,378.6161,378.7557,378.4765,378.656,3504.0
2024-10-16 14:10:00,379.83,380.01,379.83,379.97,4572.0,378.666,378.8454,378.666,378.8055,4572.0
2024-10-16 14:15:00,379.88,380.07,379.87,380.02,2438.0,378.7158,378.9052,378.7058,378.8554,2438.0
2024-10-16 14:20:00,380.03,380.52,380.03,380.52,1804.0,378.8653,379.3538,378.8653,379.3538,1804.0
2024-10-16 14:25:00,380.62,380.63,380.33,380.6,2721.0,379.4535,379.4635,379.1644,379.4336,2721.0
2024-10-16 14:30:00,380.57,380.73,380.43,380.45,5996.0,379.4037,379.5632,379.2641,379.2841,5996.0
2024-10-16 14:35:00,380.47,380.48,380.34,380.34,2472.0,379.304,379.314,379.1744,379.1744,2472.0
2024-10-16 14:40:00,380.34,380.51,380.32,380.51,457.0,379.1744,379.3439,379.1545,379.3439,457.0
2024-10-16 14:45:00,380.53,380.57,380.47,380.53,961.0,379.3638,379.4037,379.304,379.3638,961.0
2024-10-16 14:50:00,380.58,380.7,380.46,380.67,2567.0,379.4137,379.5333,379.294,379.5034,2567.0
2024-10-16 14:55:00,380.61,380.65,380.47,380.52,6069.0,379.4436,379.4834,379.304,379.3538,6069.0
2024-10-16 15:00:00,380.49,380.51,380.37,380.48,2989.0,379.3239,379.3439,379.2043,379.314,2989.0
2024-10-16 15:05:00,380.48,380.59,380.39,380.58,4561.0,379.314,379.4236,379.2242,379.4137,4561.0
2024-10-16 15:10:00,380.6,380.69,380.52,380.62,6905.0,379.4336,379.5233,379.3538,379.4535,6905.0
2024-10-16 15:15:00,380.61,380.69,380.53,380.55,6086.0,379.4436,379.5233,379.3638,379.3837,6086.0
2024-10-16 15:20:00,380.59,380.59,380.32,380.36,8087.0,379.4236,379.4236,379.1545,379.1943,8087.0
2024-10-16 15:25:00,380.37,380.49,380.35,380.45,4534.0,379.2043,379.3239,379.1844,379.2841,4534.0
2024-10-16 15:30:00,380.4,380.54,380.28,380.52,15077.0,379.2342,379.3738,379.1146,379.3538,15077.0
2024-10-16 15:35:00,380.53,380.53,380.31,380.35,20113.0,379.3638,379.3638,379.1445,379.1844,20113.0
2024-10-16 15:40:00,380.36,380.43,380.31,380.35,61450.0,379.1943,379.2641,379.1445,379.1844,61450.0
2024-10-16 15:45:00,380.33,380.44,380.23,380.41,55309.0,379.1644,379.2741,379.0647,379.2442,55309.0
2024-10-16 15:50:00,380.4,380.52,380.2,380.42,72943.0,379.2342,379.3538,379.0348,379.2541,72943.0
2024-10-16 15:55:00,380.42,380.56,380.3,380.46,45058.0,379.2541,379.3937,379.1345,379.294,45058.0
2024-10-17 09:30:00,384.65,384.65,382.82,382.9,19733.0,383.4712,383.4712,381.6468,381.7265,19733.0
2024-10-17 09:35:00,382.85,382.88,381.65,381.82,7716.0,381.6767,381.7066,380.4804,380.6499,7716.0
2024-10-17 09:40:00,382.04,382.69,382.04,382.49,21080.0,380.8692,381.5172,380.8692,381.3178,21080.0
2024-10-17 09:45:00,382.48,382.88,382.48,382.79,4881.0,381.3078,381.7066,381.3078,381.6169,4881.0
2024-10-17 09:50:00,382.75,383.26,382.72,382.86,12201.0,381.577,382.0854,381.5471,381.6867,12201.0
2024-10-17 09:55:00,382.88,382.89,381.96,381.99,15754.0,381.7066,381.7166,380.7894,380.8193,15754.0
2024-10-17 10:00:00,382.08,382.22,381.06,381.41,7004.0,380.9091,381.0486,379.8922,380.2411,7004.0
2024-10-17 10:05:00,381.34,381.63,380.91,380.91,3930.0,380.1713,380.4604,379.7426,379.7426,3930.0
2024-10-17 10:10:00,380.9,381.34,380.77,381.21,8380.0,379.7327,380.1713,379.6031,380.0417,8380.0
2024-10-17 10:15:00,381.57,382.01,381.55,381.91,3738.0,380.4006,380.8393,380.3807,380.7396,3738.0
2024-10-17 10:20:00,381.96,382.6,381.88,382.55,5416.0,380.7894,381.4275,380.7097,381.3776,5416.0
2024-10-17 10:25:00,382.5,382.61,381.65,382.31,18218.0,381.3278,381.4374,380.4804,381.1384,18218.0
2024-10-17 10:30:00,382.31,382.35,382.03,382.2,90284.0,381.1384,381.1782,380.8592,381.0287,90284.0
2024-10-17 10:35:00,382.08,382.15,381.5,381.69,7224.0,380.9091,380.9788,380.3308,380.5203,7224.0
2024-10-17 10:40:00,381.79,382.15,381.19,381.5,2734.0,380.6199,380.9788,380.0218,380.3308,2734.0
2024-10-17 10:45:00,381.34,381.56,381.34,381.5,1206.0,380.1713,380.3907,380.1713,380.3308,1206.0
2024-10-17 10:50:00,381.49,381.53,381.09,381.13,1791.0,380.3209,380.3607,379.9221,379.962,1791.0
2024-10-17 10:55:00,381.44,381.69,381.42,381.44,2640.0,380.271,380.5203,380.2511,380.271,2640.0
2024-10-17 11:00:00,381.47,381.49,381.05,381.05,6928.0,380.3009,380.3209,379.8822,379.8822,6928.0
2024-10-17 11:05:00,380.92,381.79,380.91,381.79,2776.0,379.7526,380.6199,379.7426,380.6199,2776.0
2024-10-17 11:10:00,381.7,382.05,381.7,382.01,2412.0,380.5302,380.8792,380.5302,380.8393,2412.0
2024-10-17 11:15:00,382.09,382.12,381.8,381.89,2788.0,380.919,380.9489,380.6299,380.7196,2788.0
2024-10-17 11:20:00,381.85,382.05,381.84,382.04,1959.0,380.6798,380.8792,380.6698,380.8692,1959.0
2024-10-17 11:25:00,382.1,382.31,382.09,382.31,2368.0,380.929,381.1384,380.919,381.1384,2368.0
2024-10-17 11:30:00,382.65,382.65,382.25,382.59,1895.0,381.4773,381.4773,381.0785,381.4175,1895.0
2024-10-17 11:35:00,382.57,382.74,382.28,382.74,12517.0,381.3976,381.567,381.1084,381.567,12517.0
2024-10-17 11:40:00,382.7,382.75,382.62,382.64,11154.0,381.5272,381.577,381.4474,381.4673,11154.0
2024-10-17 11:45:00,382.71,382.71,382.61,382.61,1889.0,381.5371,381.5371,381.4374,381.4374,1889.0
2024-10-17 11:50:00,382.63,382.85,382.62,382.7,1179.0,381.4574,381.6767,381.4474,381.5272,1179.0
2024-10-17 11:55:00,382.82,383.25,382.82,383.24,1716.0,381.6468,382.0755,381.6468,382.0655,1716.0
2024-10-17 12:00:00,383.34,383.58,383.19,383.22,3205.0,382.1652,382.4045,382.0157,382.0456,3205.0
2024-10-17 12:05:00,383.3,383.37,383.06,383.07,1466.0,382.1253,382.1951,381.8861,381.896,1466.0
2024-10-17 12:10:00,383.09,383.09,382.87,382.88,1275.0,381.916,381.916,381.6966,381.7066,1275.0
2024-10-17 12:15:00,382.87,383.06,382.81,382.88,1468.0,381.6966,381.8861,381.6368,381.7066,1468.0
2024-10-17 12:20:00,382.94,383.06,382.94,382.96,1914.0,381.7664,381.8861,381.7664,381.7864,1914.0
2024-10-17 12:25:00,382.95,383.0,382.62,382.81,4830.0,381.7764,381.8262,381.4474,381.6368,4830.0
2024-10-17 12:30:00,382.77,382.78,382.28,382.29,1159.0,381.5969,381.6069,381.1084,381.1184,1159.0
2024-10-17 12:35:00,382.47,382.69,382.46,382.6,6247.0,381.2979,381.5172,381.2879,381.4275,6247.0
2024-10-17 12:40:00,382.75,382.89,382.72,382.87,2291.0,381.577,381.7166,381.5471,381.6966,2291.0
2024-10-17 12:45:00,382.72,382.82,382.69,382.81,1500.0,381.5471,381.6468,381.5172,381.6368,1500.0
2024-10-17 12:50:00,382.85,382.87,382.74,382.74,12518.0,381.6767,381.6966,381.567,381.567,12518.0
2024-10-17 12:55:00,382.86,382.86,382.47,382.51,2800.0,381.6867,381.6867,381.2979,381.3377,2800.0
2024-10-17 13:00:00,382.6,383.0,382.59,382.87,6722.0,381.4275,381.8262,381.4175,381.6966,6722.0
2024-10-17 13:05:00,382.94,383.05,382.71,382.84,11232.0,381.7664,381.8761,381.5371,381.6667,11232.0
2024-10-17 13:10:00,382.83,382.91,382.74,382.91,563.0,381.6568,381.7365,381.567,381.7365,563.0
2024-10-17 13:15:00,382.9,382.94,382.74,382.74,4769.0,381.7265,381.7664,381.567,381.567,4769.0
2024-10-17 13:20:00,382.79,382.86,382.66,382.69,1280.0,381.6169,381.6867,381.4873,381.5172,1280.0
2024-10-17 13:25:00,382.65,382.77,382.62,382.68,2450.0,381.4773,381.5969,381.4474,381.5072,2450.0
2024-10-17 13:30:00,382.75,382.79,382.72,382.73,1225.0,381.577,381.6169,381.5471,381.5571,1225.0
2024-10-17 13:35:00,382.74,382.86,382.74,382.86,525.0,381.567,381.6867,381.567,381.6867,525.0
2024-10-17 13:40:00,382.95,383.07,382.95,383.04,556.0,381.7764,381.896,381.7764,381.8661,556.0
2024-10-17 13:45:00,383.08,383.15,383.03,383.07,1732.0,381.906,381.9758,381.8561,381.896,1732.0
2024-10-17 13:50:00,383.13,383.13,382.88,382.9,4588.0,381.9558,381.9558,381.7066,381.7265,4588.0
2024-10-17 13:55:00,382.94,382.94,382.75,382.83,6513.0,381.7664,381.7664,381.577,381.6568,6513.0
2024-10-17 14:00:00,382.77,382.85,382.25,382.25,5108.0,381.5969,381.6767,381.0785,381.0785,5108.0
2024-10-17 14:05:00,382.12,382.21,381.57,381.59,27171.0,380.9489,381.0387,380.4006,380.4206,27171.0
2024-10-17 14:10:00,381.54,381.83,381.33,381.78,35404.0,380.3707,380.6598,380.1614,380.61,35404.0
2024-10-17 14:15:00,381.73,381.75,381.22,381.25,34944.0,380.5601,380.5801,380.0517,380.0816,34944.0
2024-10-17 14:20:00,381.26,381.28,380.97,381.18,45514.0,380.0916,380.1115,379.8025,380.0118,45514.0
2024-10-17 14:25:00,381.16,381.43,381.13,381.22,46036.0,379.9919,380.2611,379.962,380.0517,46036.0
2024-10-17 14:30:00,381.15,381.32,381.11,381.15,10589.0,379.9819,380.1514,379.942,379.9819,10589.0
2024-10-17 14:35:00,381.08,381.37,380.89,381.37,11624.0,379.9121,380.2012,379.7227,380.2012,11624.0
2024-10-17 14:40:00,381.35,381.35,381.2,381.34,3205.0,380.1813,380.1813,380.0318,380.1713,3205.0
2024-10-17 14:45:00,381.28,381.59,381.27,381.5,6321.0,380.1115,380.4206,380.1015,380.3308,6321.0
2024-10-17 14:50:00,381.65,381.77,381.65,381.77,2014.0,380.4804,380.6,380.4804,380.6,2014.0
2024-10-17 14:55:00,381.67,381.91,381.67,381.91,2641.0,380.5003,380.7396,380.5003,380.7396,2641.0
2024-10-17 15:00:00,381.91,381.94,381.44,381.44,11724.0,380.7396,380.7695,380.271,380.271,11724.0
2024-10-17 15:05:00,381.46,381.67,381.46,381.65,2287.0,380.291,380.5003,380.291,380.4804,2287.0
2024-10-17 15:10:00,381.64,381.86,381.64,381.86,2224.0,380.4704,380.6897,380.4704,380.6897,2224.0
2024-10-17 15:15:00,381.82,381.87,381.64,381.67,3773.0,380.6499,380.6997,380.4704,380.5003,3773.0
2024-10-17 15:20:00,381.62,381.63,381.35,381.51,6002.0,380.4505,380.4604,380.1813,380.3408,6002.0
2024-10-17 15:25:00,381.45,381.45,381.02,381.05,5257.0,380.281,380.281,379.8523,379.8822,5257.0
2024-10-17 15:30:00,381.05,381.17,380.92,381.17,3953.0,379.8822,380.0018,379.7526,380.0018,3953.0
2024-10-17 15:35:00,381.14,381.18,380.68,380.8,10621.0,379.9719,380.0118,379.5134,379.633,10621.0
2024-10-17 15:40:00,380.87,381.19,380.82,381.17,6914.0,379.7028,380.0218,379.6529,380.0018,6914.0
2024-10-17 15:45:00,381.11,381.17,380.9,380.93,2355.0,379.942,380.0018,379.7327,379.7626,2355.0
2024-10-17 15:50:00,380.81,380.95,380.63,380.95,3799.0,379.643,379.7825,379.4635,379.7825,3799.0
2024-10-17 15:55:00,380.9,380.92,380.65,380.74,9712.0,379.7327,379.7526,379.4834,379.5732,9712.0
2024-10-18 09:30:00,383.2,383.2,382.14,382.16,31686.0,382.0256,382.0256,380.9689,380.9888,31686.0
2024-10-18 09:35:00,382.2,382.7,382.2,382.7,7212.0,381.0287,381.5272,381.0287,381.5272,7212.0
2024-10-18 09:40:00,382.42,383.18,382.39,383.13,10678.0,381.248,382.0057,381.2181,381.9558,10678.0
2024-10-18 09:45:00,383.18,383.24,382.17,382.17,14691.0,382.0057,382.0655,380.9988,380.9988,14691.0
2024-10-18 09:50:00,382.13,382.63,382.1,382.62,23071.0,380.9589,381.4574,380.929,381.4474,23071.0
2024-10-18 09:55:00,382.54,382.78,382.54,382.63,4685.0,381.3677,381.6069,381.3677,381.4574,4685.0
2024-10-18 10:00:00,382.55,383.02,382.55,383.02,2860.0,381.3776,381.8462,381.3776,381.8462,2860.0
2024-10-18 10:05:00,382.72,383.4,382.72,383.18,2906.0,381.5471,382.225,381.5471,382.0057,2906.0
2024-10-18 10:10:00,383.26,383.26,382.81,382.86,3885.0,382.0854,382.0854,381.6368,381.6867,3885.0
2024-10-18 10:15:00,382.77,382.87,382.59,382.67,4331.0,381.5969,381.6966,381.4175,381.4973,4331.0
2024-10-18 10:20:00,382.86,382.87,382.86,382.87,219.0,381.6867,381.6966,381.6867,381.6966,219.0
2024-10-18 10:25:00,382.78,382.92,382.65,382.92,2715.0,381.6069,381.7465,381.4773,381.7465,2715.0
2024-10-18 10:30:00,382.97,382.98,382.73,382.8,19739.0,381.7963,381.8063,381.5571,381.6269,19739.0
2024-10-18 10:35:00,382.76,382.76,382.49,382.73,4357.0,381.587,381.587,381.3178,381.5571,4357.0
2024-10-18 10:40:00,382.75,382.92,382.75,382.92,5012.0,381.577,381.7465,381.577,381.7465,5012.0
2024-10-18 10:45:00,382.96,382.97,382.9,382.9,4299.0,381.7864,381.7963,381.7265,381.7265,4299.0
2024-10-18 10:50:00,382.9,382.9,382.58,382.6,3705.0,381.7265,381.7265,381.4075,381.4275,3705.0
2024-10-18 10:55:00,382.32,382.63,382.27,382.42,1810.0,381.1483,381.4574,381.0985,381.248,1810.0
2024-10-18 11:00:00,382.43,382.88,382.43,382.88,3850.0,381.258,381.7066,381.258,381.7066,3850.0
2024-10-18 11:05:00,382.8,382.91,382.77,382.82,1279.0,381.6269,381.7365,381.5969,381.6468,1279.0
2024-10-18 11:10:00,382.9,382.94,382.82,382.82,1070.0,381.7265,381.7664,381.6468,381.6468,1070.0
2024-10-18 11:15:00,382.92,383.03,382.91,382.91,722.0,381.7465,381.8561,381.7365,381.7365,722.0
2024-10-18 11:20:00,383.07,383.16,382.88,383.11,1740.0,381.896,381.9858,381.7066,381.9359,1740.0
2024-10-18 11:25:00,383.13,383.13,382.97,383.08,3512.0,381.9558,381.9558,381.7963,381.906,3512.0
2024-10-18 11:30:00,383.22,383.43,383.06,383.11,2547.0,382.0456,382.2549,381.8861,381.9359,2547.0
2024-10-18 11:35:00,383.05,383.05,382.9,382.94,5929.0,381.8761,381.8761,381.7265,381.7664,5929.0
2024-10-18 11:40:00,383.09,383.09,382.74,382.85,3100.0,381.916,381.916,381.567,381.6767,3100.0
2024-10-18 11:45:00,382.82,382.88,382.7,382.7,1308.0,381.6468,381.7066,381.5272,381.5272,1308.0
2024-10-18 11:50:00,382.75,382.9,382.74,382.79,2837.0,381.577,381.7265,381.567,381.6169,2837.0
2024-10-18 11:55:00,382.87,382.88,382.61,382.64,1741.0,381.6966,381.7066,381.4374,381.4673,1741.0
2024-10-18 12:00:00,382.64,382.65,382.4,382.52,1140.0,381.4673,381.4773,381.2281,381.3477,1140.0
2024-10-18 12:05:00,382.49,382.63,382.48,382.61,1067.0,381.3178,381.4574,381.3078,381.4374,1067.0
2024-10-18 12:10:00,382.59,382.59,382.36,382.36,612.0,381.4175,381.4175,381.1882,381.1882,612.0
2024-10-18 12:15:00,382.28,382.42,382.27,382.42,1220.0,381.1084,381.248,381.0985,381.248,1220.0
2024-10-18 12:20:00,382.46,382.64,382.46,382.57,1896.0,381.2879,381.4673,381.2879,381.3976,1896.0
2024-10-18 12:25:00,382.54,382.62,382.53,382.61,786.0,381.3677,381.4474,381.3577,381.4374,786.0
2024-10-18 12:30:00,382.61,382.63,382.61,382.63,1367.0,381.4374,381.4574,381.4374,381.4574,1367.0
2024-10-18 12:35:00,382.88,382.92,382.86,382.86,400.0,381.7066,381.7465,381.6867,381.6867,400.0
2024-10-18 12:40:00,382.9,383.1,382.89,383.08,872.0,381.7265,381.9259,381.7166,381.906,872.0
2024-10-18 12:45:00,383.11,383.26,383.11,383.24,1649.0,381.9359,382.0854,381.9359,382.0655,1649.0
2024-10-18 12:50:00,383.38,383.4,383.34,383.38,619.0,382.2051,382.225,382.1652,382.2051,619.0
2024-10-18 12:55:00,383.52,383.61,383.28,383.28,1467.0,382.3446,382.4344,382.1054,382.1054,1467.0
2024-10-18 13:00:00,383.39,383.39,383.33,383.33,789.0,382.215,382.215,382.1552,382.1552,789.0
2024-10-18 13:05:00,383.38,383.65,383.38,383.49,6888.0,382.2051,382.4742,382.2051,382.3147,6888.0
2024-10-18 13:10:00,383.63,383.64,383.47,383.47,1252.0,382.4543,382.4643,382.2948,382.2948,1252.0
2024-10-18 13:15:00,383.47,383.47,383.17,383.47,2220.0,382.2948,382.2948,381.9957,382.2948,2220.0
2024-10-18 13:20:00,383.52,383.52,383.26,383.28,2124.0,382.3446,382.3446,382.0854,382.1054,2124.0
2024-10-18 13:25:00,383.32,383.34,383.07,383.07,1822.0,382.1453,382.1652,381.896,381.896,1822.0
2024-10-18 13:30:00,383.09,383.25,383.09,383.25,4556.0,381.916,382.0755,381.916,382.0755,4556.0
2024-10-18 13:35:00,383.31,383.31,383.21,383.22,2204.0,382.1353,382.1353,382.0356,382.0456,2204.0
2024-10-18 13:40:00,383.35,383.4,383.25,383.31,10227.0,382.1752,382.225,382.0755,382.1353,10227.0
2024-10-18 13:45:00,383.32,383.46,383.32,383.37,6186.0,382.1453,382.2848,382.1453,382.1951,6186.0
2024-10-18 13:50:00,383.33,383.36,383.19,383.19,500.0,382.1552,382.1851,382.0157,382.0157,500.0
2024-10-18 13:55:00,383.15,383.21,383.15,383.16,1769.0,381.9758,382.0356,381.9758,381.9858,1769.0
2024-10-18 14:00:00,383.11,383.21,382.68,383.21,3994.0,381.9359,382.0356,381.5072,382.0356,3994.0
2024-10-18 14:05:00,383.19,383.23,383.08,383.23,1441.0,382.0157,382.0555,381.906,382.0555,1441.0
2024-10-18 14:10:00,383.25,383.44,383.24,383.42,20733.0,382.0755,382.2649,382.0655,382.245,20733.0
2024-10-18 14:15:00,383.41,383.52,383.38,383.44,6274.0,382.235,382.3446,382.2051,382.2649,6274.0
2024-10-18 14:20:00,383.47,383.47,383.32,383.38,8018.0,382.2948,382.2948,382.1453,382.2051,8018.0
2024-10-18 14:25:00,383.38,383.57,383.38,383.43,4489.0,382.2051,382.3945,382.2051,382.2549,4489.0
2024-10-18 14:30:00,383.46,383.46,383.24,383.42,9650.0,382.2848,382.2848,382.0655,382.245,9650.0
2024-10-18 14:35:00,383.33,383.45,383.28,383.35,6904.0,382.1552,382.2749,382.1054,382.1752,6904.0
2024-10-18 14:40:00,383.32,383.4,383.27,383.31,2031.0,382.1453,382.225,382.0954,382.1353,2031.0
2024-10-18 14:45:00,383.35,383.39,383.28,383.31,1423.0,382.1752,382.215,382.1054,382.1353,1423.0
2024-10-18 14:50:00,383.29,383.29,383.1,383.15,1395.0,382.1154,382.1154,381.9259,381.9758,1395.0
2024-10-18 14:55:00,383.2,383.28,383.2,383.27,2873.0,382.0256,382.1054,382.0256,382.0954,2873.0
2024-10-18 15:00:00,383.19,383.22,382.85,383.0,3520.0,382.0157,382.0456,381.6767,381.8262,3520.0
2024-10-18 15:05:00,383.14,383.14,382.92,383.04,1927.0,381.9658,381.9658,381.7465,381.8661,1927.0
2024-10-18 15:10:00,383.04,383.27,383.01,383.2,6774.0,381.8661,382.0954,381.8362,382.0256,6774.0
2024-10-18 15:15:00,383.19,383.21,383.0,383.07,6474.0,382.0157,382.0356,381.8262,381.896,6474.0
2024-10-18 15:20:00,383.08,383.12,382.97,382.99,8907.0,381.906,381.9459,381.7963,381.8163,8907.0
2024-10-18 15:25:00,383.01,383.18,382.99,383.17,147473.0,381.8362,382.0057,381.8163,381.9957,147473.0
2024-10-18 15:30:00,383.14,383.15,382.99,383.02,31318.0,381.9658,381.9758,381.8163,381.8462,31318.0
2024-10-18 15:35:00,383.01,383.11,382.95,383.0,9987.0,381.8362,381.9359,381.7764,381.8262,9987.0
2024-10-18 15:40:00,382.93,382.98,382.77,382.88,14380.0,381.7565,381.8063,381.5969,381.7066,14380.0
2024-10-18 15:45:00,382.82,382.9,382.72,382.72,3219.0,381.6468,381.7265,381.5471,381.5471,3219.0
2024-10-18 15:50:00,382.65,382.86,382.56,382.86,4124.0,381.4773,381.6867,381.3876,381.6867,4124.0
2024-10-18 15:55:00,382.97,383.0,382.78,382.84,43754.0,381.7963,381.8262,381.6069,381.6667,43754.0
2024-10-21 09:30:00,381.97,382.75,381.97,382.44,15063.0,380.7994,381.577,380.7994,381.268,15063.0
2024-10-21 09:35:00,382.42,383.16,382.38,382.91,1649.0,381.248,381.9858,381.2081,381.7365,1649.0
2024-10-21 09:40:00,382.87,383.09,382.63,383.03,3717.0,381.6966,381.916,381.4574,381.8561,3717.0
2024-10-21 09:45:00,383.07,383.16,382.89,383.14,9011.0,381.896,381.9858,381.7166,381.9658,9011.0
2024-10-21 09:50:00,383.15,383.25,382.96,383.25,2224.0,381.9758,382.0755,381.7864,382.0755,2224.0
2024-10-21 09:55:00,383.17,383.23,383.03,383.21,2557.0,381.9957,382.0555,381.8561,382.0356,2557.0
2024-10-21 10:00:00,383.3,383.49,383.22,383.48,3016.0,382.1253,382.3147,382.0456,382.3048,3016.0
2024-10-21 10:05:00,383.31,383.86,383.31,383.76,2700.0,382.1353,382.6836,382.1353,382.5839,2700.0
2024-10-21 10:10:00,383.85,383.9,383.58,383.69,6989.0,382.6736,382.7235,382.4045,382.5141,6989.0
2024-10-21 10:15:00,383.89,384.31,383.89,384.21,39245.0,382.7135,383.1322,382.7135,383.0325,39245.0
2024-10-21 10:20:00,384.2,384.24,383.79,383.79,5216.0,383.0226,383.0624,382.6138,382.6138,5216.0
2024-10-21 10:25:00,383.65,383.68,383.51,383.63,2733.0,382.4742,382.5042,382.3347,382.4543,2733.0
2024-10-21 10:30:00,383.61,383.64,383.26,383.44,4007.0,382.4344,382.4643,382.0854,382.2649,4007.0
2024-10-21 10:35:00,383.4,383.5,382.71,382.71,3279.0,382.225,382.3247,381.5371,381.5371,3279.0
2024-10-21 10:40:00,382.63,382.75,382.38,382.43,19469.0,381.4574,381.577,381.2081,381.258,19469.0
2024-10-21 10:45:00,382.37,382.37,381.52,382.22,7843.0,381.1982,381.1982,380.3508,381.0486,7843.0
2024-10-21 10:50:00,382.22,382.55,382.18,382.24,10664.0,381.0486,381.3776,381.0088,381.0686,10664.0
2024-10-21 10:55:00,382.45,382.45,382.28,382.34,1642.0,381.2779,381.2779,381.1084,381.1683,1642.0
2024-10-21 11:00:00,382.43,382.43,381.81,381.99,2868.0,381.258,381.258,380.6399,380.8193,2868.0
2024-10-21 11:05:00,381.73,381.76,381.09,381.17,23207.0,380.5601,380.59,379.9221,380.0018,23207.0
2024-10-21 11:10:00,381.1,381.75,381.09,381.75,9849.0,379.9321,380.5801,379.9221,380.5801,9849.0
2024-10-21 11:15:00,381.62,381.65,381.38,381.38,2750.0,380.4505,380.4804,380.2112,380.2112,2750.0
2024-10-21 11:20:00,381.27,381.34,381.26,381.27,407.0,380.1015,380.1713,380.0916,380.1015,407.0
2024-10-21 11:25:00,381.27,381.28,381.0,381.14,2828.0,380.1015,380.1115,379.8324,379.9719,2828.0
2024-10-21 11:30:00,381.43,381.49,381.39,381.49,550.0,380.2611,380.3209,380.2212,380.3209,550.0
2024-10-21 11:35:00,381.5,381.82,381.32,381.82,2512.0,380.3308,380.6499,380.1514,380.6499,2512.0
2024-10-21 11:40:00,381.85,382.07,381.76,381.88,1670.0,380.6798,380.8991,380.59,380.7097,1670.0
2024-10-21 11:45:00,381.92,382.3,381.92,382.28,2306.0,380.7496,381.1284,380.7496,381.1084,2306.0
2024-10-21 11:50:00,382.3,382.45,382.21,382.21,2408.0,381.1284,381.2779,381.0387,381.0387,2408.0
2024-10-21 11:55:00,382.44,382.76,382.42,382.47,20087.0,381.268,381.587,381.248,381.2979,20087.0
2024-10-21 12:00:00,382.61,382.73,382.49,382.49,838.0,381.4374,381.5571,381.3178,381.3178,838.0
2024-10-21 12:05:00,382.74,382.74,382.47,382.58,15971.0,381.567,381.567,381.2979,381.4075,15971.0
2024-10-21 12:10:00,382.58,382.59,382.34,382.44,2769.0,381.4075,381.4175,381.1683,381.268,2769.0
2024-10-21 12:15:00,382.52,382.59,382.47,382.59,1158.0,381.3477,381.4175,381.2979,381.4175,1158.0
2024-10-21 12:20:00,382.56,382.64,382.48,382.54,2890.0,381.3876,381.4673,381.3078,381.3677,2890.0
2024-10-21 12:25:00,382.62,382.64,382.39,382.48,9106.0,381.4474,381.4673,381.2181,381.3078,9106.0
2024-10-21 12:30:00,382.5,382.61,382.46,382.58,4830.0,381.3278,381.4374,381.2879,381.4075,4830.0
2024-10-21 12:35:00,382.69,382.69,382.24,382.37,4976.0,381.5172,381.5172,381.0686,381.1982,4976.0
2024-10-21 12:40:00,382.41,382.45,382.41,382.45,2394.0,381.238,381.2779,381.238,381.2779,2394.0
2024-10-21 12:45:00,382.48,382.61,382.42,382.54,3484.0,381.3078,381.4374,381.248,381.3677,3484.0
2024-10-21 12:50:00,382.58,382.94,382.57,382.94,4690.0,381.4075,381.7664,381.3976,381.7664,4690.0
2024-10-21 12:55:00,383.03,383.03,382.92,382.92,1427.0,381.8561,381.8561,381.7465,381.7465,1427.0
2024-10-21 13:00:00,383.06,383.08,382.95,382.95,551.0,381.8861,381.906,381.7764,381.7764,551.0
2024-10-21 13:05:00,383.08,383.08,382.93,383.07,2520.0,381.906,381.906,381.7565,381.896,2520.0
2024-10-21 13:10:00,383.08,383.16,383.08,383.15,500.0,381.906,381.9858,381.906,381.9758,500.0
2024-10-21 13:15:00,383.25,383.25,382.87,383.0,4954.0,382.0755,382.0755,381.6966,381.8262,4954.0
2024-10-21 13:20:00,382.91,383.02,382.9,383.01,1319.0,381.7365,381.8462,381.7265,381.8362,1319.0
2024-10-21 13:25:00,383.09,383.12,383.06,383.12,1647.0,381.916,381.9459,381.8861,381.9459,1647.0
2024-10-21 13:30:00,383.18,383.21,383.14,383.21,935.0,382.0057,382.0356,381.9658,382.0356,935.0
2024-10-21 13:35:00,383.29,383.3,383.26,383.27,755.0,382.1154,382.1253,382.0854,382.0954,755.0
2024-10-21 13:40:00,383.32,383.33,383.19,383.19,3307.0,382.1453,382.1552,382.0157,382.0157,3307.0
2024-10-21 13:45:00,383.27,383.38,383.24,383.38,1291.0,382.0954,382.2051,382.0655,382.2051,1291.0
2024-10-21 13:50:00,383.34,383.52,383.34,383.52,2557.0,382.1652,382.3446,382.1652,382.3446,2557.0
2024-10-21 13:55:00,383.52,383.64,383.47,383.49,2122.0,382.3446,382.4643,382.2948,382.3147,2122.0
2024-10-21 14:00:00,383.49,383.54,383.42,383.53,2010.0,382.3147,382.3646,382.245,382.3546,2010.0
2024-10-21 14:05:00,383.49,383.5,383.21,383.27,3469.0,382.3147,382.3247,382.0356,382.0954,3469.0
2024-10-21 14:10:00,383.29,383.46,383.27,383.37,1488.0,382.1154,382.2848,382.0954,382.1951,1488.0
2024-10-21 14:15:00,383.37,383.52,383.32,383.42,9216.0,382.1951,382.3446,382.1453,382.245,9216.0
2024-10-21 14:20:00,383.34,383.35,382.91,383.14,3341.0,382.1652,382.1752,381.7365,381.9658,3341.0
2024-10-21 14:25:00,383.11,383.27,383.11,383.16,1311.0,381.9359,382.0954,381.9359,381.9858,1311.0
2024-10-21 14:30:00,383.11,383.18,382.98,383.18,4107.0,381.9359,382.0057,381.8063,382.0057,4107.0
2024-10-21 14:35:00,383.16,383.2,383.05,383.05,3673.0,381.9858,382.0256,381.8761,381.8761,3673.0
2024-10-21 14:40:00,383.04,383.04,382.83,382.84,3764.0,381.8661,381.8661,381.6568,381.6667,3764.0
2024-10-21 14:45:00,382.79,382.98,382.78,382.95,1282.0,381.6169,381.8063,381.6069,381.7764,1282.0
2024-10-21 14:50:00,383.01,383.04,382.94,382.97,2249.0,381.8362,381.8661,381.7664,381.7963,2249.0
2024-10-21 14:55:00,383.03,383.03,382.84,382.88,4908.0,381.8561,381.8561,381.6667,381.7066,4908.0
2024-10-21 15:00:00,382.9,382.95,382.76,382.76,6348.0,381.7265,381.7764,381.587,381.587,6348.0
2024-10-21 15:05:00,382.87,382.96,382.87,382.95,1920.0,381.6966,381.7864,381.6966,381.7764,1920.0
2024-10-21 15:10:00,383.15,383.48,383.12,383.48,4511.0,381.9758,382.3048,381.9459,382.3048,4511.0
2024-10-21 15:15:00,383.49,383.61,383.43,383.57,48917.0,382.3147,382.4344,382.2549,382.3945,48917.0
2024-10-21 15:20:00,383.57,383.6,383.34,383.41,14621.0,382.3945,382.4244,382.1652,382.235,14621.0
2024-10-21 15:25:00,383.37,383.5,383.29,383.32,8293.0,382.1951,382.3247,382.1154,382.1453,8293.0
2024-10-21 15:30:00,383.33,383.34,382.99,383.02,10808.0,382.1552,382.1652,381.8163,381.8462,10808.0
2024-10-21 15:35:00,383.07,383.14,382.99,383.09,29193.0,381.896,381.9658,381.8163,381.916,29193.0
2024-10-21 15:40:00,383.06,383.18,382.99,383.13,38882.0,381.8861,382.0057,381.8163,381.9558,38882.0
2024-10-21 15:45:00,383.14,383.49,383.11,383.49,30097.0,381.9658,382.3147,381.9359,382.3147,30097.0
2024-10-21 15:50:00,383.48,383.84,383.28,383.76,43165.0,382.3048,382.6637,382.1054,382.5839,43165.0
2024-10-21 15:55:00,383.74,384.24,383.68,384.24,98432.0,382.564,383.0624,382.5042,383.0624,98432.0
2024-10-22 09:30:00,382.11,382.38,381.41,381.93,62984.0,380.939,381.2081,380.2411,380.7595,62984.0
2024-10-22 09:35:00,381.73,382.4,381.73,382.27,1169.0,380.5601,381.2281,380.5601,381.0985,1169.0
2024-10-22 09:40:00,382.33,383.01,382.33,382.77,5624.0,381.1583,381.8362,381.1583,381.5969,5624.0
2024-10-22 09:45:00,383.04,383.33,382.84,382.94,6111.0,381.8661,382.1552,381.6667,381.7664,6111.0
2024-10-22 09:50:00,382.85,383.12,382.67,383.12,13716.0,381.6767,381.9459,381.4973,381.9459,13716.0
2024-10-22 09:55:00,383.09,383.09,382.77,382.93,2877.0,381.916,381.916,381.5969,381.7565,2877.0
2024-10-22 10:00:00,383.04,383.12,382.91,383.1,4836.0,381.8661,381.9459,381.7365,381.9259,4836.0
2024-10-22 10:05:00,383.48,384.19,383.48,383.74,4003.0,382.3048,383.0126,382.3048,382.564,4003.0
2024-10-22 10:10:00,383.54,384.08,383.54,384.08,2653.0,382.3646,382.9029,382.3646,382.9029,2653.0
2024-10-22 10:15:00,384.13,384.13,383.92,383.95,12191.0,382.9528,382.9528,382.7434,382.7733,12191.0
2024-10-22 10:20:00,383.68,383.83,383.59,383.6,2810.0,382.5042,382.6537,382.4144,382.4244,2810.0
2024-10-22 10:25:00,383.66,383.87,383.56,383.71,24728.0,382.4842,382.6936,382.3845,382.5341,24728.0
2024-10-22 10:30:00,383.94,383.94,383.62,383.69,3183.0,382.7634,382.7634,382.4443,382.5141,3183.0
2024-10-22 10:35:00,383.88,383.89,383.54,383.77,5833.0,382.7035,382.7135,382.3646,382.5939,5833.0
2024-10-22 10:40:00,383.52,383.66,383.32,383.32,4085.0,382.3446,382.4842,382.1453,382.1453,4085.0
2024-10-22 10:45:00,383.19,383.26,382.96,383.19,2383.0,382.0157,382.0854,381.7864,382.0157,2383.0
2024-10-22 10:50:00,383.2,383.74,383.19,383.73,4637.0,382.0256,382.564,382.0157,382.554,4637.0
2024-10-22 10:55:00,383.79,383.79,383.61,383.7,1500.0,382.6138,382.6138,382.4344,382.5241,1500.0
2024-10-22 11:00:00,383.76,383.97,383.65,383.7,5706.0,382.5839,382.7933,382.4742,382.5241,5706.0
2024-10-22 11:05:00,383.67,383.91,383.61,383.63,3551.0,382.4942,382.7335,382.4344,382.4543,3551.0
2024-10-22 11:10:00,383.57,383.63,383.33,383.36,18785.0,382.3945,382.4543,382.1552,382.1851,18785.0
2024-10-22 11:15:00,383.45,383.66,383.32,383.44,9842.0,382.2749,382.4842,382.1453,382.2649,9842.0
2024-10-22 11:20:00,383.43,383.43,383.22,383.4,2966.0,382.2549,382.2549,382.0456,382.225,2966.0
2024-10-22 11:25:00,383.32,383.42,383.1,383.41,11945.0,382.1453,382.245,381.9259,382.235,11945.0
2024-10-22 11:30:00,383.42,383.57,383.39,383.57,4000.0,382.245,382.3945,382.215,382.3945,4000.0
2024-10-22 11:35:00,383.56,383.57,383.38,383.48,7256.0,382.3845,382.3945,382.2051,382.3048,7256.0
2024-10-22 11:40:00,383.65,383.76,383.56,383.63,3512.0,382.4742,382.5839,382.3845,382.4543,3512.0
2024-10-22 11:45:00,383.62,383.64,383.51,383.52,7213.0,382.4443,382.4643,382.3347,382.3446,7213.0
2024-10-22 11:50:00,383.54,383.54,383.36,383.52,3766.0,382.3646,382.3646,382.1851,382.3446,3766.0
2024-10-22 11:55:00,383.55,383.77,383.54,383.55,5691.0,382.3746,382.5939,382.3646,382.3746,5691.0
2024-10-22 12:00:00,383.52,383.52,383.3,383.38,4234.0,382.3446,382.3446,382.1253,382.2051,4234.0
2024-10-22 12:05:00,383.36,383.36,383.2,383.21,18168.0,382.1851,382.1851,382.0256,382.0356,18168.0
2024-10-22 12:10:00,383.19,383.35,383.16,383.32,3120.0,382.0157,382.1752,381.9858,382.1453,3120.0
2024-10-22 12:15:00,383.37,383.48,383.32,383.32,5573.0,382.1951,382.3048,382.1453,382.1453,5573.0
2024-10-22 12:20:00,383.33,383.38,383.29,383.3,2343.0,382.1552,382.2051,382.1154,382.1253,2343.0
2024-10-22 12:25:00,383.14,383.15,382.89,382.95,3237.0,381.9658,381.9758,381.7166,381.7764,3237.0
2024-10-22 12:30:00,383.02,383.28,383.01,383.28,1363.0,381.8462,382.1054,381.8362,382.1054,1363.0
2024-10-22 12:35:00,383.23,383.24,382.95,382.97,962.0,382.0555,382.0655,381.7764,381.7963,962.0
2024-10-22 12:40:00,382.9,382.96,382.72,382.9,4232.0,381.7265,381.7864,381.5471,381.7265,4232.0
2024-10-22 12:45:00,382.94,383.2,382.93,383.2,8050.0,381.7664,382.0256,381.7565,382.0256,8050.0
2024-10-22 12:50:00,383.44,383.75,383.42,383.69,8073.0,382.2649,382.5739,382.245,382.5141,8073.0
2024-10-22 12:55:00,383.67,383.85,383.67,383.76,3882.0,382.4942,382.6736,382.4942,382.5839,3882.0
2024-10-22 13:00:00,383.76,383.83,383.73,383.74,1409.0,382.5839,382.6537,382.554,382.564,1409.0
2024-10-22 13:05:00,383.75,383.8,383.64,383.71,3017.0,382.5739,382.6238,382.4643,382.5341,3017.0
2024-10-22 13:10:00,383.75,383.75,383.49,383.69,3351.0,382.5739,382.5739,382.3147,382.5141,3351.0
2024-10-22 13:15:00,383.68,383.85,383.64,383.82,17224.0,382.5042,382.6736,382.4643,382.6437,17224.0
2024-10-22 13:20:00,383.81,383.93,383.81,383.86,1854.0,382.6338,382.7534,382.6338,382.6836,1854.0
2024-10-22 13:25:00,383.82,383.95,383.82,383.9,1914.0,382.6437,382.7733,382.6437,382.7235,1914.0
2024-10-22 13:30:00,383.98,384.02,383.98,384.02,450.0,382.8032,382.8431,382.8032,382.8431,450.0
2024-10-22 13:35:00,384.31,384.52,384.25,384.51,4099.0,383.1322,383.3416,383.0724,383.3316,4099.0
2024-10-22 13:40:00,384.81,384.93,384.57,384.61,5759.0,383.6307,383.7503,383.3914,383.4313,5759.0
2024-10-22 13:45:00,384.62,384.86,384.62,384.86,978.0,383.4413,383.6805,383.4413,383.6805,978.0
2024-10-22 13:50:00,384.96,385.12,384.93,385.11,4525.0,383.7802,383.9397,383.7503,383.9298,4525.0
2024-10-22 13:55:00,385.06,385.25,385.05,385.25,927.0,383.8799,384.0693,383.87,384.0693,927.0
2024-10-22 14:00:00,385.18,385.58,385.16,385.55,3049.0,383.9996,384.3983,383.9796,384.3684,3049.0
2024-10-22 14:05:00,385.62,385.67,385.09,385.09,14557.0,384.4382,384.4881,383.9098,383.9098,14557.0
2024-10-22 14:10:00,385.06,385.06,384.75,384.84,4709.0,383.8799,383.8799,383.5709,383.6606,4709.0
2024-10-22 14:15:00,384.8,385.0,384.79,384.81,6916.0,383.6207,383.8201,383.6108,383.6307,6916.0
2024-10-22 14:20:00,384.89,384.92,384.76,384.92,6708.0,383.7104,383.7404,383.5808,383.7404,6708.0
2024-10-22 14:25:00,384.9,384.95,384.85,384.87,4812.0,383.7204,383.7703,383.6706,383.6905,4812.0
2024-10-22 14:30:00,384.92,384.92,384.75,384.75,2334.0,383.7404,383.7404,383.5709,383.5709,2334.0
2024-10-22 14:35:00,384.78,384.89,384.72,384.72,3082.0,383.6008,383.7104,383.541,383.541,3082.0
2024-10-22 14:40:00,384.77,384.77,384.55,384.69,3414.0,383.5908,383.5908,383.3715,383.5111,3414.0
2024-10-22 14:45:00,384.7,384.79,384.7,384.74,1141.0,383.521,383.6108,383.521,383.5609,1141.0
2024-10-22 14:50:00,384.7,384.7,384.45,384.47,10808.0,383.521,383.521,383.2718,383.2917,10808.0
2024-10-22 14:55:00,384.42,384.48,384.23,384.34,5635.0,383.2419,383.3017,383.0525,383.1621,5635.0
2024-10-22 15:00:00,384.27,384.44,384.27,384.41,3819.0,383.0923,383.2618,383.0923,383.2319,3819.0
2024-10-22 15:05:00,384.48,384.57,384.41,384.57,1668.0,383.3017,383.3914,383.2319,383.3914,1668.0
2024-10-22 15:10:00,384.63,384.75,384.6,384.72,7516.0,383.4512,383.5709,383.4213,383.541,7516.0
2024-10-22 15:15:00,384.68,384.78,384.65,384.74,2147.0,383.5011,383.6008,383.4712,383.5609,2147.0
2024-10-22 15:20:00,384.71,384.71,384.59,384.64,4261.0,383.531,383.531,383.4114,383.4612,4261.0
2024-10-22 15:25:00,384.67,384.77,384.65,384.77,6227.0,383.4911,383.5908,383.4712,383.5908,6227.0
2024-10-22 15:30:00,384.79,384.9,384.77,384.85,36265.0,383.6108,383.7204,383.5908,383.6706,36265.0
2024-10-22 15:35:00,384.89,385.03,384.68,384.7,6121.0,383.7104,383.85,383.5011,383.521,6121.0
2024-10-22 15:40:00,384.69,384.84,384.62,384.84,4647.0,383.5111,383.6606,383.4413,383.6606,4647.0
2024-10-22 15:45:00,384.85,385.14,384.84,384.9,9692.0,383.6706,383.9597,383.6606,383.7204,9692.0
2024-10-22 15:50:00,384.88,385.04,384.7,385.03,32704.0,383.7005,383.86,383.521,383.85,32704.0
2024-10-22 15:55:00,385.04,385.04,384.49,384.58,62424.0,383.86,383.86,383.3117,383.4014,62424.0
2024-10-23 09:30:00,383.03,383.29,382.47,382.61,11803.0,381.8561,382.1154,381.2979,381.4374,11803.0
2024-10-23 09:35:00,382.71,383.07,382.56,382.92,18068.0,381.5371,381.896,381.3876,381.7465,18068.0
2024-10-23 09:40:00,383.01,383.01,382.69,382.77,10842.0,381.8362,381.8362,381.5172,381.5969,10842.0
2024-10-23 09:45:00,382.59,382.81,382.53,382.74,3909.0,381.4175,381.6368,381.3577,381.567,3909.0
2024-10-23 09:50:00,382.82,382.85,382.3,382.76,3373.0,381.6468,381.6767,381.1284,381.587,3373.0
2024-10-23 09:55:00,382.75,383.03,382.7,382.81,18096.0,381.577,381.8561,381.5272,381.6368,18096.0
2024-10-23 10:00:00,382.79,382.88,381.72,381.72,9397.0,381.6169,381.7066,380.5502,380.5502,9397.0
2024-10-23 10:05:00,381.84,381.84,381.07,381.51,2847.0,380.6698,380.6698,379.9022,380.3408,2847.0
2024-10-23 10:10:00,381.92,382.14,381.82,382.12,3967.0,380.7496,380.9689,380.6499,380.9489,3967.0
2024-10-23 10:15:00,382.09,382.21,381.77,381.77,11862.0,380.919,381.0387,380.6,380.6,11862.0
2024-10-23 10:20:00,381.84,382.18,381.81,381.81,2662.0,380.6698,381.0088,380.6399,380.6399,2662.0
2024-10-23 10:25:00,381.63,382.27,381.62,382.27,5024.0,380.4604,381.0985,380.4505,381.0985,5024.0
2024-10-23 10:30:00,382.33,382.74,382.25,382.74,3048.0,381.1583,381.567,381.0785,381.567,3048.0
2024-10-23 10:35:00,382.78,382.88,382.64,382.86,4053.0,381.6069,381.7066,381.4673,381.6867,4053.0
2024-10-23 10:40:00,382.86,382.99,382.74,382.89,3755.0,381.6867,381.8163,381.567,381.7166,3755.0
2024-10-23 10:45:00,383.08,383.29,382.95,382.95,7238.0,381.906,382.1154,381.7764,381.7764,7238.0
2024-10-23 10:50:00,383.0,383.02,382.37,382.37,4694.0,381.8262,381.8462,381.1982,381.1982,4694.0
2024-10-23 10:55:00,382.46,382.49,382.16,382.19,4066.0,381.2879,381.3178,380.9888,381.0187,4066.0
2024-10-23 11:00:00,382.13,382.26,382.04,382.17,3527.0,380.9589,381.0885,380.8692,380.9988,3527.0
2024-10-23 11:05:00,382.56,382.56,382.1,382.11,1847.0,381.3876,381.3876,380.929,380.939,1847.0
2024-10-23 11:10:00,382.13,382.13,381.04,381.05,2053.0,380.9589,380.9589,379.8722,379.8822,2053.0
2024-10-23 11:15:00,381.23,381.23,380.93,380.94,500.0,380.0617,380.0617,379.7626,379.7726,500.0
2024-10-23 11:20:00,380.98,381.4,380.97,381.31,3257.0,379.8124,380.2311,379.8025,380.1414,3257.0
2024-10-23 11:25:00,381.03,381.03,380.47,380.54,5012.0,379.8623,379.8623,379.304,379.3738,5012.0
2024-10-23 11:30:00,380.51,380.62,380.39,380.41,12322.0,379.3439,379.4535,379.2242,379.2442,12322.0
2024-10-23 11:35:00,380.57,380.82,380.55,380.76,3052.0,379.4037,379.6529,379.3837,379.5931,3052.0
2024-10-23 11:40:00,380.75,380.89,380.62,380.89,3210.0,379.5831,379.7227,379.4535,379.7227,3210.0
2024-10-23 11:45:00,381.04,381.09,380.85,380.85,1577.0,379.8722,379.9221,379.6828,379.6828,1577.0
2024-10-23 11:50:00,380.98,380.99,380.44,380.55,3843.0,379.8124,379.8224,379.2741,379.3837,3843.0
2024-10-23 11:55:00,380.62,381.06,380.44,380.99,4257.0,379.4535,379.8922,379.2741,379.8224,4257.0
2024-10-23 12:00:00,380.91,380.96,379.85,380.04,6651.0,379.7426,379.7925,378.6859,378.8753,6651.0
2024-10-23 12:05:00,380.06,380.2,379.86,380.2,1600.0,378.8953,379.0348,378.6959,379.0348,1600.0
2024-10-23 12:10:00,380.23,380.23,380.03,380.04,3610.0,379.0647,379.0647,378.8653,378.8753,3610.0
2024-10-23 12:15:00,380.01,380.02,379.83,379.83,1679.0,378.8454,378.8554,378.666,378.666,1679.0
2024-10-23 12:20:00,379.85,379.89,379.4,379.42,8584.0,378.6859,378.7258,378.2373,378.2572,8584.0
2024-10-23 12:25:00,379.45,379.59,379.29,379.29,6675.0,378.2871,378.4267,378.1276,378.1276,6675.0
2024-10-23 12:30:00,379.17,379.26,378.78,379.25,7289.0,378.008,378.0977,377.6192,378.0877,7289.0
2024-10-23 12:35:00,379.33,379.42,379.21,379.24,2745.0,378.1675,378.2572,378.0479,378.0778,2745.0
2024-10-23 12:40:00,379.37,379.6,379.34,379.42,16790.0,378.2074,378.4367,378.1775,378.2572,16790.0
2024-10-23 12:45:00,379.43,379.6,379.43,379.6,10736.0,378.2672,378.4367,378.2672,378.4367,10736.0
2024-10-23 12:50:00,379.59,379.59,378.85,378.91,5992.0,378.4267,378.4267,377.689,377.7488,5992.0
2024-10-23 12:55:00,379.07,379.12,378.95,379.1,1495.0,377.9083,377.9581,377.7887,377.9382,1495.0
2024-10-23 13:00:00,378.91,378.94,378.54,378.66,3414.0,377.7488,377.7787,377.3799,377.4995,3414.0
2024-10-23 13:05:00,378.54,378.77,378.41,378.42,10983.0,377.3799,377.6092,377.2503,377.2603,10983.0
2024-10-23 13:10:00,378.45,378.47,377.68,377.68,18628.0,377.2902,377.3101,376.5225,376.5225,18628.0
2024-10-23 13:15:00,377.82,377.96,377.61,377.89,5079.0,376.6621,376.8017,376.4528,376.7319,5079.0
2024-10-23 13:20:00,377.94,377.96,377.59,377.74,5101.0,376.7817,376.8017,376.4328,376.5824,5101.0
2024-10-23 13:25:00,377.79,378.16,377.79,378.14,5957.0,376.6322,377.0011,376.6322,376.9811,5957.0
2024-10-23 13:30:00,378.16,378.16,377.74,377.74,1422.0,377.0011,377.0011,376.5824,376.5824,1422.0
2024-10-23 13:35:00,377.7,377.85,377.55,377.62,5236.0,376.5425,376.692,376.3929,376.4627,5236.0
2024-10-23 13:40:00,377.51,377.64,377.37,377.54,11919.0,376.3531,376.4827,376.2135,376.383,11919.0
2024-10-23 13:45:00,377.59,377.81,377.48,377.69,3193.0,376.4328,376.6521,376.3232,376.5325,3193.0
2024-10-23 13:50:00,377.44,377.47,377.26,377.26,1675.0,376.2833,376.3132,376.1038,376.1038,1675.0
2024-10-23 13:55:00,377.07,377.14,377.0,377.0,2820.0,375.9144,375.9842,375.8446,375.8446,2820.0
2024-10-23 14:00:00,377.04,377.04,376.61,376.65,8724.0,375.8845,375.8845,375.4558,375.4957,8724.0
2024-10-23 14:05:00,376.63,376.77,376.45,376.77,4419.0,375.4758,375.6153,375.2963,375.6153,4419.0
2024-10-23 14:10:00,376.83,376.84,376.43,376.43,5400.0,375.6751,375.6851,375.2764,375.2764,5400.0
2024-10-23 14:15:00,376.5,376.5,376.09,376.28,8229.0,375.3462,375.3462,374.9374,375.1268,8229.0
2024-10-23 14:20:00,376.3,376.86,376.3,376.86,8393.0,375.1468,375.7051,375.1468,375.7051,8393.0
2024-10-23 14:25:00,376.92,377.15,376.92,377.0,4639.0,375.7649,375.9942,375.7649,375.8446,4639.0
2024-10-23 14:30:00,376.93,377.45,376.82,377.45,4622.0,375.7748,376.2932,375.6652,376.2932,4622.0
2024-10-23 14:35:00,377.48,377.71,377.43,377.61,6460.0,376.3232,376.5525,376.2733,376.4528,6460.0
2024-10-23 14:40:00,377.61,378.0,377.61,377.87,5721.0,376.4528,376.8416,376.4528,376.712,5721.0
2024-10-23 14:45:00,377.92,378.14,377.85,378.12,6987.0,376.7618,376.9811,376.692,376.9612,6987.0
2024-10-23 14:50:00,378.16,378.16,377.79,377.87,4655.0,377.0011,377.0011,376.6322,376.712,4655.0
2024-10-23 14:55:00,377.97,378.01,377.64,378.01,2825.0,376.8117,376.8515,376.4827,376.8515,2825.0
2024-10-23 15:00:00,377.95,378.03,377.93,378.0,3202.0,376.7917,376.8715,376.7718,376.8416,3202.0
2024-10-23 15:05:00,377.97,377.97,377.77,377.88,8652.0,376.8117,376.8117,376.6123,376.7219,8652.0
2024-10-23 15:10:00,377.96,377.96,377.44,377.66,38961.0,376.8017,376.8017,376.2833,376.5026,38961.0
2024-10-23 15:15:00,377.73,378.13,377.72,378.04,15143.0,376.5724,376.9712,376.5624,376.8814,15143.0
2024-10-23 15:20:00,378.04,378.16,377.92,378.13,24105.0,376.8814,377.0011,376.7618,376.9712,24105.0
2024-10-23 15:25:00,378.11,378.33,377.99,378.13,17162.0,376.9512,377.1706,376.8316,376.9712,17162.0
2024-10-23 15:30:00,378.11,378.11,377.84,378.11,12674.0,376.9512,376.9512,376.6821,376.9512,12674.0
2024-10-23 15:35:00,378.12,378.57,378.12,378.57,7446.0,376.9612,377.4098,376.9612,377.4098,7446.0
2024-10-23 15:40:00,378.63,378.75,378.48,378.7,6414.0,377.4696,377.5893,377.3201,377.5394,6414.0
2024-10-23 15:45:00,378.79,378.81,378.46,378.54,26627.0,377.6291,377.6491,377.3002,377.3799,26627.0
2024-10-23 15:50:00,378.69,378.99,378.43,378.44,9234.0,377.5294,377.8285,377.2702,377.2802,9234.0
2024-10-23 15:55:00,378.42,378.73,378.38,378.68,29756.0,377.2603,377.5693,377.2204,377.5195,29756.0
2024-10-24 09:30:00,380.66,380.76,379.63,380.18,38432.0,379.4934,379.5931,378.4666,379.0149,38432.0
2024-10-24 09:35:00,380.1,380.73,380.1,380.56,21262.0,378.9351,379.5632,378.9351,379.3937,21262.0
2024-10-24 09:40:00,380.44,380.6,380.07,380.48,6152.0,379.2741,379.4336,378.9052,379.314,6152.0
2024-10-24 09:45:00,380.34,380.39,379.75,379.92,9570.0,379.1744,379.2242,378.5862,378.7557,9570.0
2024-10-24 09:50:00,379.99,380.37,379.9,380.33,19447.0,378.8255,379.2043,378.7357,379.1644,19447.0
2024-10-24 09:55:00,380.44,380.5,380.25,380.48,2343.0,379.2741,379.3339,379.0847,379.314,2343.0
2024-10-24 10:00:00,380.64,381.25,380.61,380.84,18454.0,379.4735,380.0816,379.4436,379.6729,18454.0
2024-10-24 10:05:00,380.81,380.91,380.41,380.59,5434.0,379.643,379.7426,379.2442,379.4236,5434.0
2024-10-24 10:10:00,380.64,381.0,380.64,380.78,4142.0,379.4735,379.8324,379.4735,379.613,4142.0
2024-10-24 10:15:00,380.84,381.02,380.45,380.67,5308.0,379.6729,379.8523,379.2841,379.5034,5308.0
2024-10-24 10:20:00,380.63,380.77,380.46,380.77,2090.0,379.4635,379.6031,379.294,379.6031,2090.0
2024-10-24 10:25:00,380.51,380.51,379.97,380.07,26792.0,379.3439,379.3439,378.8055,378.9052,26792.0
2024-10-24 10:30:00,380.37,380.75,380.29,380.75,2130.0,379.2043,379.5831,379.1245,379.5831,2130.0
2024-10-24 10:35:00,380.89,381.05,380.75,380.89,1946.0,379.7227,379.8822,379.5831,379.7227,1946.0
2024-10-24 10:40:00,380.87,380.95,380.77,380.93,12279.0,379.7028,379.7825,379.6031,379.7626,12279.0
2024-10-24 10:45:00,380.78,380.81,380.43,380.44,7233.0,379.613,379.643,379.2641,379.2741,7233.0
2024-10-24 10:50:00,380.21,380.51,380.05,380.15,4961.0,379.0448,379.3439,378.8853,378.985,4961.0
2024-10-24 10:55:00,380.07,380.14,380.0,380.0,2454.0,378.9052,378.975,378.8354,378.8354,2454.0
2024-10-24 11:00:00,380.09,380.28,380.02,380.28,1058.0,378.9252,379.1146,378.8554,379.1146,1058.0
2024-10-24 11:05:00,379.99,380.14,379.86,380.13,29341.0,378.8255,378.975,378.6959,378.965,29341.0
2024-10-24 11:10:00,380.35,380.64,380.32,380.61,687.0,379.1844,379.4735,379.1545,379.4436,687.0
2024-10-24 11:15:00,380.53,380.77,380.53,380.7,3285.0,379.3638,379.6031,379.3638,379.5333,3285.0
2024-10-24 11:20:00,380.75,380.8,380.29,380.31,6877.0,379.5831,379.633,379.1245,379.1445,6877.0
2024-10-24 11:25:00,380.33,380.48,380.31,380.31,2046.0,379.1644,379.314,379.1445,379.1445,2046.0
2024-10-24 11:30:00,380.41,380.51,380.28,380.49,1165.0,379.2442,379.3439,379.1146,379.3239,1165.0
2024-10-24 11:35:00,380.47,380.47,380.01,380.01,2450.0,379.304,379.304,378.8454,378.8454,2450.0
2024-10-24 11:40:00,380.09,380.11,379.89,379.94,1438.0,378.9252,378.9451,378.7258,378.7756,1438.0
2024-10-24 11:45:00,379.49,379.49,379.32,379.32,500.0,378.327,378.327,378.1575,378.1575,500.0
2024-10-24 11:50:00,379.19,379.29,379.18,379.28,2006.0,378.0279,378.1276,378.0179,378.1176,2006.0
2024-10-24 11:55:00,379.83,380.07,379.81,380.07,3394.0,378.666,378.9052,378.646,378.9052,3394.0
2024-10-24 12:00:00,380.24,380.29,380.0,380.06,16516.0,379.0747,379.1245,378.8354,378.8953,16516.0
2024-10-24 12:05:00,379.96,379.96,379.21,379.24,1739.0,378.7956,378.7956,378.0479,378.0778,1739.0
2024-10-24 12:10:00,379.52,379.52,378.98,379.11,6671.0,378.3569,378.3569,377.8186,377.9482,6671.0
2024-10-24 12:15:00,379.08,379.23,378.97,379.23,940.0,377.9183,378.0678,377.8086,378.0678,940.0
2024-10-24 12:20:00,379.33,379.72,379.33,379.71,1611.0,378.1675,378.5563,378.1675,378.5463,1611.0
2024-10-24 12:25:00,379.89,380.11,379.82,380.11,8649.0,378.7258,378.9451,378.656,378.9451,8649.0
2024-10-24 12:30:00,380.15,380.6,380.15,380.56,1297.0,378.985,379.4336,378.985,379.3937,1297.0
2024-10-24 12:35:00,380.63,380.63,380.3,380.32,1597.0,379.4635,379.4635,379.1345,379.1545,1597.0
2024-10-24 12:40:00,380.47,380.6,380.43,380.43,871.0,379.304,379.4336,379.2641,379.2641,871.0
2024-10-24 12:45:00,380.5,380.87,380.5,380.87,2583.0,379.3339,379.7028,379.3339,379.7028,2583.0
2024-10-24 12:50:00,380.84,380.85,380.7,380.77,700.0,379.6729,379.6828,379.5333,379.6031,700.0
2024-10-24 12:55:00,380.69,380.74,380.69,380.73,671.0,379.5233,379.5732,379.5233,379.5632,671.0
2024-10-24 13:00:00,380.84,381.21,380.81,381.21,962.0,379.6729,380.0417,379.643,380.0417,962.0
2024-10-24 13:05:00,381.16,381.16,381.03,381.03,1110.0,379.9919,379.9919,379.8623,379.8623,1110.0
2024-10-24 13:10:00,381.19,381.36,381.08,381.08,3875.0,380.0218,380.1913,379.9121,379.9121,3875.0
2024-10-24 13:15:00,381.11,381.16,380.74,380.99,7910.0,379.942,379.9919,379.5732,379.8224,7910.0
2024-10-24 13:20:00,380.75,380.78,380.67,380.67,2049.0,379.5831,379.613,379.5034,379.5034,2049.0
2024-10-24 13:25:00,380.66,380.8,380.55,380.77,7187.0,379.4934,379.633,379.3837,379.6031,7187.0
2024-10-24 13:30:00,380.8,380.88,380.71,380.71,815.0,379.633,379.7127,379.5433,379.5433,815.0
2024-10-24 13:35:00,380.94,381.01,380.93,380.97,795.0,379.7726,379.8423,379.7626,379.8025,795.0
2024-10-24 13:40:00,381.02,381.03,380.84,381.0,11549.0,379.8523,379.8623,379.6729,379.8324,11549.0
2024-10-24 13:45:00,381.1,381.1,380.71,380.71,1946.0,379.9321,379.9321,379.5433,379.5433,1946.0
2024-10-24 13:50:00,380.85,380.85,380.68,380.75,2747.0,379.6828,379.6828,379.5134,379.5831,2747.0
2024-10-24 13:55:00,380.87,380.88,380.5,380.5,2662.0,379.7028,379.7127,379.3339,379.3339,2662.0
2024-10-24 14:00:00,380.33,380.71,380.26,380.69,5324.0,379.1644,379.5433,379.0946,379.5233,5324.0
2024-10-24 14:05:00,380.75,380.84,380.69,380.75,8888.0,379.5831,379.6729,379.5233,379.5831,8888.0
2024-10-24 14:10:00,380.71,380.97,380.71,380.92,1407.0,379.5433,379.8025,379.5433,379.7526,1407.0
2024-10-24 14:15:00,380.97,381.12,380.88,381.09,4308.0,379.8025,379.952,379.7127,379.9221,4308.0
2024-10-24 14:20:00,381.08,381.22,381.07,381.15,2213.0,379.9121,380.0517,379.9022,379.9819,2213.0
2024-10-24 14:25:00,381.01,381.06,380.7,380.86,12233.0,379.8423,379.8922,379.5333,379.6928,12233.0
2024-10-24 14:30:00,380.91,380.92,380.8,380.8,17664.0,379.7426,379.7526,379.633,379.633,17664.0
2024-10-24 14:35:00,380.81,380.88,380.64,380.66,1639.0,379.643,379.7127,379.4735,379.4934,1639.0
2024-10-24 14:40:00,380.48,380.77,380.46,380.77,1443.0,379.314,379.6031,379.294,379.6031,1443.0
2024-10-24 14:45:00,380.68,380.82,380.63,380.81,3121.0,379.5134,379.6529,379.4635,379.643,3121.0
2024-10-24 14:50:00,380.89,380.95,380.73,380.74,6601.0,379.7227,379.7825,379.5632,379.5732,6601.0
2024-10-24 14:55:00,380.81,380.91,380.74,380.91,981.0,379.643,379.7426,379.5732,379.7426,981.0
2024-10-24 15:00:00,380.75,380.75,380.46,380.47,29965.0,379.5831,379.5831,379.294,379.304,29965.0
2024-10-24 15:05:00,380.45,380.83,380.45,380.82,1773.0,379.2841,379.6629,379.2841,379.6529,1773.0
2024-10-24 15:10:00,381.03,381.31,381.02,381.22,124025.0,379.8623,380.1414,379.8523,380.0517,124025.0
2024-10-24 15:15:00,381.18,381.25,380.98,381.22,8250.0,380.0118,380.0816,379.8124,380.0517,8250.0
2024-10-24 15:20:00,381.23,381.36,381.21,381.28,7925.0,380.0617,380.1913,380.0417,380.1115,7925.0
2024-10-24 15:25:00,381.38,381.39,381.27,381.32,2871.0,380.2112,380.2212,380.1015,380.1514,2871.0
2024-10-24 15:30:00,381.36,381.61,381.35,381.6,3880.0,380.1913,380.4405,380.1813,380.4305,3880.0
2024-10-24 15:35:00,381.6,381.6,381.33,381.33,4697.0,380.4305,380.4305,380.1614,380.1614,4697.0
2024-10-24 15:40:00,381.27,381.34,381.06,381.29,8444.0,380.1015,380.1713,379.8922,380.1215,8444.0
2024-10-24 15:45:00,381.26,381.52,381.23,381.39,12441.0,380.0916,380.3508,380.0617,380.2212,12441.0
2024-10-24 15:50:00,381.5,381.56,381.25,381.54,28936.0,380.3308,380.3907,380.0816,380.3707,28936.0
2024-10-24 15:55:00,381.58,381.58,381.13,381.17,83830.0,380.4106,380.4106,379.962,380.0018,83830.0
2024-10-25 09:30:00,382.68,383.81,382.68,383.61,29560.0,381.5072,382.6338,381.5072,382.4344,29560.0
2024-10-25 09:35:00,383.75,384.18,383.66,384.05,7638.0,382.5739,383.0026,382.4842,382.873,7638.0
2024-10-25 09:40:00,384.04,384.59,383.9,384.55,6780.0,382.8631,383.4114,382.7235,383.3715,6780.0
2024-10-25 09:45:00,384.61,385.0,384.61,384.85,12381.0,383.4313,383.8201,383.4313,383.6706,12381.0
2024-10-25 09:50:00,384.98,385.13,384.97,385.05,1009.0,383.8002,383.9497,383.7902,383.87,1009.0
2024-10-25 09:55:00,385.26,385.7,385.18,385.46,17002.0,384.0793,384.518,383.9996,384.2787,17002.0
2024-10-25 10:00:00,385.52,386.15,385.52,385.88,16974.0,384.3385,384.9666,384.3385,384.6974,16974.0
2024-10-25 10:05:00,385.85,385.87,385.65,385.84,3831.0,384.6675,384.6874,384.4681,384.6575,3831.0
2024-10-25 10:10:00,386.07,386.07,385.36,385.58,15428.0,384.8868,384.8868,384.179,384.3983,15428.0
2024-10-25 10:15:00,385.7,385.75,385.22,385.62,10693.0,384.518,384.5678,384.0394,384.4382,10693.0
2024-10-25 10:20:00,385.71,386.25,385.66,386.17,2670.0,384.5279,385.0663,384.4781,384.9865,2670.0
2024-10-25 10:25:00,386.18,386.23,385.78,386.09,9416.0,384.9965,385.0463,384.5977,384.9068,9416.0
2024-10-25 10:30:00,386.03,386.15,385.97,386.14,4221.0,384.847,384.9666,384.7871,384.9566,4221.0
2024-10-25 10:35:00,386.05,386.09,385.75,385.84,4072.0,384.8669,384.9068,384.5678,384.6575,4072.0
2024-10-25 10:40:00,385.93,386.07,385.56,385.64,1239.0,384.7473,384.8868,384.3784,384.4581,1239.0
2024-10-25 10:45:00,385.74,385.74,385.12,385.3,5714.0,384.5578,384.5578,383.9397,384.1192,5714.0
2024-10-25 10:50:00,385.4,385.67,385.4,385.62,3764.0,384.2189,384.4881,384.2189,384.4382,3764.0
2024-10-25 10:55:00,385.71,385.71,385.44,385.68,1596.0,384.5279,384.5279,384.2588,384.498,1596.0
2024-10-25 11:00:00,385.72,385.94,385.71,385.77,3690.0,384.5379,384.7572,384.5279,384.5878,3690.0
2024-10-25 11:05:00,385.81,386.02,385.63,385.7,89564.0,384.6276,384.837,384.4482,384.518,89564.0
2024-10-25 11:10:00,385.67,385.89,385.57,385.87,3190.0,384.4881,384.7074,384.3884,384.6874,3190.0
2024-10-25 11:15:00,385.9,385.99,385.78,385.99,3471.0,384.7174,384.8071,384.5977,384.8071,3471.0
2024-10-25 11:20:00,385.94,386.02,385.73,385.85,3104.0,384.7572,384.837,384.5479,384.6675,3104.0
2024-10-25 11:25:00,385.82,385.91,385.15,385.25,13234.0,384.6376,384.7273,383.9697,384.0693,13234.0
2024-10-25 11:30:00,385.36,385.53,385.36,385.37,1840.0,384.179,384.3485,384.179,384.189,1840.0
2024-10-25 11:35:00,385.3,385.32,384.87,384.88,3784.0,384.1192,384.1391,383.6905,383.7005,3784.0
2024-10-25 11:40:00,384.99,384.99,384.88,384.88,448.0,383.8101,383.8101,383.7005,383.7005,448.0
2024-10-25 11:45:00,385.09,385.54,385.08,385.33,3486.0,383.9098,384.3585,383.8999,384.1491,3486.0
2024-10-25 11:50:00,385.26,385.26,384.83,384.83,1373.0,384.0793,384.0793,383.6506,383.6506,1373.0
2024-10-25 11:55:00,384.74,385.05,384.74,385.05,538.0,383.5609,383.87,383.5609,383.87,538.0
2024-10-25 12:00:00,384.97,385.15,384.94,385.15,581.0,383.7902,383.9697,383.7603,383.9697,581.0
2024-10-25 12:05:00,385.08,385.29,384.96,385.24,12894.0,383.8999,384.1092,383.7802,384.0594,12894.0
2024-10-25 12:10:00,385.32,385.41,385.2,385.21,1001.0,384.1391,384.2289,384.0195,384.0295,1001.0
2024-10-25 12:15:00,385.21,385.33,385.15,385.26,1134.0,384.0295,384.1491,383.9697,384.0793,1134.0
2024-10-25 12:20:00,385.2,385.6,385.2,385.59,917.0,384.0195,384.4183,384.0195,384.4083,917.0
2024-10-25 12:25:00,385.59,385.59,385.59,385.59,0.0,384.4083,384.4083,384.4083,384.4083,0.0
2024-10-25 12:30:00,385.76,385.76,385.48,385.54,14624.0,384.5778,384.5778,384.2986,384.3585,14624.0
2024-10-25 12:35:00,385.47,385.66,385.35,385.62,2350.0,384.2887,384.4781,384.169,384.4382,2350.0
2024-10-25 12:40:00,385.4,385.55,385.3,385.54,1994.0,384.2189,384.3684,384.1192,384.3585,1994.0
2024-10-25 12:45:00,385.45,385.45,385.27,385.27,360.0,384.2687,384.2687,384.0893,384.0893,360.0
2024-10-25 12:50:00,385.33,385.54,385.33,385.46,3965.0,384.1491,384.3585,384.1491,384.2787,3965.0
2024-10-25 12:55:00,385.42,385.44,385.29,385.29,636.0,384.2388,384.2588,384.1092,384.1092,636.0
2024-10-25 13:00:00,385.25,385.27,385.09,385.11,2242.0,384.0693,384.0893,383.9098,383.9298,2242.0
2024-10-25 13:05:00,385.16,385.17,385.16,385.17,538.0,383.9796,383.9896,383.9796,383.9896,538.0
2024-10-25 13:10:00,385.2,385.2,384.69,384.84,1225.0,384.0195,384.0195,383.5111,383.6606,1225.0
2024-10-25 13:15:00,384.61,384.63,384.45,384.45,1871.0,383.4313,383.4512,383.2718,383.2718,1871.0
2024-10-25 13:20:00,384.47,384.47,383.75,384.16,2959.0,383.2917,383.2917,382.5739,382.9827,2959.0
2024-10-25 13:25:00,384.04,384.15,384.02,384.05,5951.0,382.8631,382.9727,382.8431,382.873,5951.0
2024-10-25 13:30:00,383.94,384.01,383.59,383.6,1319.0,382.7634,382.8331,382.4144,382.4244,1319.0
2024-10-25 13:35:00,383.5,383.81,383.44,383.56,771.0,382.3247,382.6338,382.2649,382.3845,771.0
2024-10-25 13:40:00,383.22,383.27,382.62,382.62,2944.0,382.0456,382.0954,381.4474,381.4474,2944.0
2024-10-25 13:45:00,382.61,383.77,382.61,383.77,1786.0,381.4374,382.5939,381.4374,382.5939,1786.0
2024-10-25 13:50:00,383.92,383.92,383.78,383.78,772.0,382.7434,382.7434,382.6038,382.6038,772.0
2024-10-25 13:55:00,383.62,383.63,382.98,382.98,1975.0,382.4443,382.4543,381.8063,381.8063,1975.0
2024-10-25 14:00:00,383.02,383.21,382.59,382.92,3771.0,381.8462,382.0356,381.4175,381.7465,3771.0
2024-10-25 14:05:00,382.94,383.01,382.49,382.5,2265.0,381.7664,381.8362,381.3178,381.3278,2265.0
2024-10-25 14:10:00,382.32,382.76,382.32,382.71,501.0,381.1483,381.587,381.1483,381.5371,501.0
2024-10-25 14:15:00,382.68,383.1,382.68,383.05,3992.0,381.5072,381.9259,381.5072,381.8761,3992.0
2024-10-25 14:20:00,383.15,383.22,382.85,382.91,1583.0,381.9758,382.0456,381.6767,381.7365,1583.0
2024-10-25 14:25:00,383.19,383.68,383.14,383.68,1734.0,382.0157,382.5042,381.9658,382.5042,1734.0
2024-10-25 14:30:00,383.46,383.48,383.3,383.43,5659.0,382.2848,382.3048,382.1253,382.2549,5659.0
2024-10-25 14:35:00,383.48,383.73,383.32,383.68,4464.0,382.3048,382.554,382.1453,382.5042,4464.0
2024-10-25 14:40:00,383.62,383.63,383.48,383.49,3179.0,382.4443,382.4543,382.3048,382.3147,3179.0
2024-10-25 14:45:00,383.55,384.02,383.55,384.02,5370.0,382.3746,382.8431,382.3746,382.8431,5370.0
2024-10-25 14:50:00,383.93,383.93,383.64,383.72,6579.0,382.7534,382.7534,382.4643,382.544,6579.0
2024-10-25 14:55:00,383.7,383.89,383.65,383.84,2820.0,382.5241,382.7135,382.4742,382.6637,2820.0
2024-10-25 15:00:00,383.78,383.82,383.54,383.65,7576.0,382.6038,382.6437,382.3646,382.4742,7576.0
2024-10-25 15:05:00,383.55,383.61,383.45,383.45,4346.0,382.3746,382.4344,382.2749,382.2749,4346.0
2024-10-25 15:10:00,383.61,383.61,382.94,383.14,3771.0,382.4344,382.4344,381.7664,381.9658,3771.0
2024-10-25 15:15:00,383.18,383.31,383.15,383.31,3225.0,382.0057,382.1353,381.9758,382.1353,3225.0
2024-10-25 15:20:00,383.26,383.33,382.93,382.93,6864.0,382.0854,382.1552,381.7565,381.7565,6864.0
2024-10-25 15:25:00,383.04,383.26,383.04,383.26,4224.0,381.8661,382.0854,381.8661,382.0854,4224.0
2024-10-25 15:30:00,383.24,383.49,383.14,383.33,15985.0,382.0655,382.3147,381.9658,382.1552,15985.0
2024-10-25 15:35:00,383.28,383.42,383.18,383.29,7191.0,382.1054,382.245,382.0057,382.1154,7191.0
2024-10-25 15:40:00,383.22,383.27,383.12,383.19,7383.0,382.0456,382.0954,381.9459,382.0157,7383.0
2024-10-25 15:45:00,383.15,383.36,383.15,383.31,5097.0,381.9758,382.1851,381.9758,382.1353,5097.0
2024-10-25 15:50:00,383.39,383.39,382.99,383.12,21279.0,382.215,382.215,381.8163,381.9459,21279.0
2024-10-25 15:55:00,383.09,383.14,382.58,382.89,128863.0,381.916,381.9658,381.4075,381.7166,128863.0
2024-10-28 09:30:00,385.97,386.45,385.2,385.43,19316.0,384.7871,385.2657,384.0195,384.2488,19316.0
2024-10-28 09:35:00,385.43,385.45,384.96,385.09,6421.0,384.2488,384.2687,383.7802,383.9098,6421.0
2024-10-28 09:40:00,384.97,385.08,384.59,384.91,3329.0,383.7902,383.8999,383.4114,383.7304,3329.0
2024-10-28 09:45:00,384.66,385.01,384.53,384.53,4543.0,383.4812,383.8301,383.3516,383.3516,4543.0
2024-10-28 09:50:00,384.52,384.58,384.23,384.39,11685.0,383.3416,383.4014,383.0525,383.212,11685.0
2024-10-28 09:55:00,384.33,384.83,384.33,384.58,5255.0,383.1522,383.6506,383.1522,383.4014,5255.0
2024-10-28 10:00:00,384.6,385.19,384.6,385.06,5866.0,383.4213,384.0095,383.4213,383.8799,5866.0
2024-10-28 10:05:00,385.0,385.29,384.79,385.29,2886.0,383.8201,384.1092,383.6108,384.1092,2886.0
2024-10-28 10:10:00,385.23,385.24,384.81,385.19,38617.0,384.0494,384.0594,383.6307,384.0095,38617.0
2024-10-28 10:15:00,385.23,385.23,385.03,385.09,3776.0,384.0494,384.0494,383.85,383.9098,3776.0
2024-10-28 10:20:00,385.17,385.29,384.98,385.07,13428.0,383.9896,384.1092,383.8002,383.8899,13428.0
2024-10-28 10:25:00,385.07,385.46,385.02,385.24,10382.0,383.8899,384.2787,383.84,384.0594,10382.0
2024-10-28 10:30:00,385.32,385.41,384.85,384.86,4978.0,384.1391,384.2289,383.6706,383.6805,4978.0
2024-10-28 10:35:00,384.82,385.23,384.81,385.22,14762.0,383.6407,384.0494,383.6307,384.0394,14762.0
2024-10-28 10:40:00,385.32,385.5,385.32,385.43,3593.0,384.1391,384.3186,384.1391,384.2488,3593.0
2024-10-28 10:45:00,385.46,385.58,385.3,385.42,7737.0,384.2787,384.3983,384.1192,384.2388,7737.0
2024-10-28 10:50:00,385.32,385.33,385.12,385.27,5463.0,384.1391,384.1491,383.9397,384.0893,5463.0
2024-10-28 10:55:00,385.24,385.28,384.87,384.87,1865.0,384.0594,384.0993,383.6905,383.6905,1865.0
2024-10-28 11:00:00,384.91,384.91,383.99,384.31,14499.0,383.7304,383.7304,382.8132,383.1322,14499.0
2024-10-28 11:05:00,384.47,384.62,384.25,384.34,4577.0,383.2917,383.4413,383.0724,383.1621,4577.0
2024-10-28 11:10:00,384.42,384.71,384.34,384.71,5677.0,383.2419,383.531,383.1621,383.531,5677.0
2024-10-28 11:15:00,384.64,384.73,384.54,384.58,2930.0,383.4612,383.5509,383.3615,383.4014,2930.0
2024-10-28 11:20:00,384.47,384.59,384.42,384.45,2994.0,383.2917,383.4114,383.2419,383.2718,2994.0
2024-10-28 11:25:00,384.53,384.54,384.39,384.51,3061.0,383.3516,383.3615,383.212,383.3316,3061.0
2024-10-28 11:30:00,384.54,384.54,384.1,384.2,8412.0,383.3615,383.3615,382.9229,383.0226,8412.0
2024-10-28 11:35:00,384.05,384.52,384.04,384.5,3208.0,382.873,383.3416,382.8631,383.3216,3208.0
2024-10-28 11:40:00,384.19,384.24,383.88,384.09,3460.0,383.0126,383.0624,382.7035,382.9129,3460.0
2024-10-28 11:45:00,384.15,384.32,384.04,384.29,1859.0,382.9727,383.1422,382.8631,383.1123,1859.0
2024-10-28 11:50:00,384.48,384.49,384.19,384.19,1730.0,383.3017,383.3117,383.0126,383.0126,1730.0
2024-10-28 11:55:00,384.01,384.09,383.96,384.09,1350.0,382.8331,382.9129,382.7833,382.9129,1350.0
2024-10-28 12:00:00,384.0,384.16,383.94,384.02,1418.0,382.8232,382.9827,382.7634,382.8431,1418.0
2024-10-28 12:05:00,383.98,384.15,383.94,384.03,11644.0,382.8032,382.9727,382.7634,382.8531,11644.0
2024-10-28 12:10:00,384.08,384.19,384.05,384.16,10498.0,382.9029,383.0126,382.873,382.9827,10498.0
2024-10-28 12:15:00,384.27,384.37,384.2,384.37,1203.0,383.0923,383.192,383.0226,383.192,1203.0
2024-10-28 12:20:00,384.37,384.58,384.37,384.53,1313.0,383.192,383.4014,383.192,383.3516,1313.0
2024-10-28 12:25:00,384.51,384.55,384.43,384.43,1870.0,383.3316,383.3715,383.2519,383.2519,1870.0
2024-10-28 12:30:00,384.44,384.46,384.23,384.23,345.0,383.2618,383.2818,383.0525,383.0525,345.0
2024-10-28 12:35:00,384.12,384.13,383.79,383.89,2269.0,382.9428,382.9528,382.6138,382.7135,2269.0
2024-10-28 12:40:00,383.86,384.53,383.85,384.53,6990.0,382.6836,383.3516,382.6736,383.3516,6990.0
2024-10-28 12:45:00,384.52,384.55,384.12,384.2,9808.0,383.3416,383.3715,382.9428,383.0226,9808.0
2024-10-28 12:50:00,384.42,384.42,384.14,384.16,553.0,383.2419,383.2419,382.9627,382.9827,553.0
2024-10-28 12:55:00,384.23,384.24,384.13,384.23,3606.0,383.0525,383.0624,382.9528,383.0525,3606.0
2024-10-28 13:00:00,384.16,384.21,384.15,384.19,519.0,382.9827,383.0325,382.9727,383.0126,519.0
2024-10-28 13:05:00,384.15,384.41,384.15,384.34,2315.0,382.9727,383.2319,382.9727,383.1621,2315.0
2024-10-28 13:10:00,384.4,384.4,383.87,383.87,2017.0,383.2219,383.2219,382.6936,382.6936,2017.0
2024-10-28 13:15:00,383.99,384.3,383.98,384.29,15720.0,382.8132,383.1223,382.8032,383.1123,15720.0
2024-10-28 13:20:00,384.45,384.59,384.45,384.47,1306.0,383.2718,383.4114,383.2718,383.2917,1306.0
2024-10-28 13:25:00,384.51,384.51,384.35,384.41,1337.0,383.3316,383.3316,383.1721,383.2319,1337.0
2024-10-28 13:30:00,384.36,384.63,384.36,384.63,590.0,383.1821,383.4512,383.1821,383.4512,590.0
2024-10-28 13:35:00,384.52,384.52,384.36,384.51,500.0,383.3416,383.3416,383.1821,383.3316,500.0
2024-10-28 13:40:00,384.55,384.6,384.5,384.51,2155.0,383.3715,383.4213,383.3216,383.3316,2155.0
2024-10-28 13:45:00,384.56,384.64,384.43,384.43,731.0,383.3815,383.4612,383.2519,383.2519,731.0
2024-10-28 13:50:00,384.43,384.71,384.42,384.67,872.0,383.2519,383.531,383.2419,383.4911,872.0
2024-10-28 13:55:00,384.64,384.7,384.6,384.7,4349.0,383.4612,383.521,383.4213,383.521,4349.0
2024-10-28 14:00:00,384.63,384.64,384.41,384.62,2524.0,383.4512,383.4612,383.2319,383.4413,2524.0
2024-10-28 14:05:00,384.63,384.7,384.63,384.7,544.0,383.4512,383.521,383.4512,383.521,544.0
2024-10-28 14:10:00,384.74,384.74,384.51,384.51,1538.0,383.5609,383.5609,383.3316,383.3316,1538.0
2024-10-28 14:15:00,384.45,384.52,384.38,384.52,1077.0,383.2718,383.3416,383.202,383.3416,1077.0
2024-10-28 14:20:00,384.39,384.42,384.28,384.28,2488.0,383.212,383.2419,383.1023,383.1023,2488.0
2024-10-28 14:25:00,384.42,384.6,384.41,384.45,1910.0,383.2419,383.4213,383.2319,383.2718,1910.0
2024-10-28 14:30:00,384.36,384.38,384.34,384.36,1248.0,383.1821,383.202,383.1621,383.1821,1248.0
2024-10-28 14:35:00,384.26,384.31,384.13,384.31,7654.0,383.0824,383.1322,382.9528,383.1322,7654.0
2024-10-28 14:40:00,384.37,384.37,384.03,384.12,17386.0,383.192,383.192,382.8531,382.9428,17386.0
2024-10-28 14:45:00,384.1,384.11,383.91,384.09,2943.0,382.9229,382.9328,382.7335,382.9129,2943.0
2024-10-28 14:50:00,384.13,384.5,384.13,384.42,10883.0,382.9528,383.3216,382.9528,383.2419,10883.0
2024-10-28 14:55:00,384.39,384.44,384.18,384.19,7734.0,383.212,383.2618,383.0026,383.0126,7734.0
2024-10-28 15:00:00,384.0,384.35,383.83,384.21,9404.0,382.8232,383.1721,382.6537,383.0325,9404.0
2024-10-28 15:05:00,384.17,384.17,384.02,384.05,2862.0,382.9927,382.9927,382.8431,382.873,2862.0
2024-10-28 15:10:00,384.05,384.16,384.04,384.12,22029.0,382.873,382.9827,382.8631,382.9428,22029.0
2024-10-28 15:15:00,384.07,384.14,383.91,383.91,1694.0,382.893,382.9627,382.7335,382.7335,1694.0
2024-10-28 15:20:00,383.9,384.14,383.9,384.1,8275.0,382.7235,382.9627,382.7235,382.9229,8275.0
2024-10-28 15:25:00,384.13,384.26,384.09,384.22,5447.0,382.9528,383.0824,382.9129,383.0425,5447.0
2024-10-28 15:30:00,384.19,384.39,384.16,384.34,7649.0,383.0126,383.212,382.9827,383.1621,7649.0
2024-10-28 15:35:00,384.31,384.37,384.08,384.08,2427.0,383.1322,383.192,382.9029,382.9029,2427.0
2024-10-28 15:40:00,384.19,384.25,384.08,384.08,2879.0,383.0126,383.0724,382.9029,382.9029,2879.0
2024-10-28 15:45:00,384.15,384.19,384.07,384.11,72297.0,382.9727,383.0126,382.893,382.9328,72297.0
2024-10-28 15:50:00,384.08,384.08,383.66,383.92,13815.0,382.9029,382.9029,382.4842,382.7434,13815.0
2024-10-28 15:55:00,383.81,383.81,383.37,383.6,110545.0,382.6338,382.6338,382.1951,382.4244,110545.0
2024-10-29 09:30:00,384.0,384.0,382.64,382.64,18837.0,382.8232,382.8232,381.4673,381.4673,18837.0
2024-10-29 09:35:00,382.89,383.2,382.85,382.93,4871.0,381.7166,382.0256,381.6767,381.7565,4871.0
2024-10-29 09:40:00,382.67,383.52,382.66,383.52,9771.0,381.4973,382.3446,381.4873,382.3446,9771.0
2024-10-29 09:45:00,383.64,383.91,383.32,383.32,4903.0,382.4643,382.7335,382.1453,382.1453,4903.0
2024-10-29 09:50:00,383.27,383.51,383.27,383.46,2994.0,382.0954,382.3347,382.0954,382.2848,2994.0
2024-10-29 09:55:00,383.7,384.19,383.62,384.04,4691.0,382.5241,383.0126,382.4443,382.8631,4691.0
2024-10-29 10:00:00,383.96,384.46,383.84,384.22,5632.0,382.7833,383.2818,382.6637,383.0425,5632.0
2024-10-29 10:05:00,384.09,384.14,384.09,384.14,293.0,382.9129,382.9627,382.9129,382.9627,293.0
2024-10-29 10:10:00,384.11,384.42,384.11,384.17,2639.0,382.9328,383.2419,382.9328,382.9927,2639.0
2024-10-29 10:15:00,384.16,384.34,383.96,384.21,2652.0,382.9827,383.1621,382.7833,383.0325,2652.0
2024-10-29 10:20:00,384.2,385.12,384.05,385.12,7972.0,383.0226,383.9397,382.873,383.9397,7972.0
2024-10-29 10:25:00,385.16,385.25,384.17,384.29,2639.0,383.9796,384.0693,382.9927,383.1123,2639.0
2024-10-29 10:30:00,384.41,384.95,384.41,384.92,3455.0,383.2319,383.7703,383.2319,383.7404,3455.0
2024-10-29 10:35:00,384.9,385.1,384.83,384.97,6203.0,383.7204,383.9198,383.6506,383.7902,6203.0
2024-10-29 10:40:00,384.8,385.09,384.76,384.94,3147.0,383.6207,383.9098,383.5808,383.7603,3147.0
2024-10-29 10:45:00,384.9,384.96,384.85,384.85,484.0,383.7204,383.7802,383.6706,383.6706,484.0
2024-10-29 10:50:00,385.03,385.14,384.89,385.03,2014.0,383.85,383.9597,383.7104,383.85,2014.0
2024-10-29 10:55:00,385.03,385.34,385.03,385.26,1727.0,383.85,384.1591,383.85,384.0793,1727.0
2024-10-29 11:00:00,385.39,385.45,385.14,385.36,6159.0,384.2089,384.2687,383.9597,384.179,6159.0
2024-10-29 11:05:00,385.38,385.38,384.94,385.04,4799.0,384.1989,384.1989,383.7603,383.86,4799.0
2024-10-29 11:10:00,385.08,385.35,384.97,385.35,6917.0,383.8999,384.169,383.7902,384.169,6917.0
2024-10-29 11:15:00,385.3,385.54,385.27,385.37,7262.0,384.1192,384.3585,384.0893,384.189,7262.0
2024-10-29 11:20:00,385.38,385.43,385.25,385.3,8146.0,384.1989,384.2488,384.0693,384.1192,8146.0
2024-10-29 11:25:00,385.41,385.44,385.28,385.35,4426.0,384.2289,384.2588,384.0993,384.169,4426.0
2024-10-29 11:30:00,385.22,385.49,385.22,385.24,10286.0,384.0394,384.3086,384.0394,384.0594,10286.0
2024-10-29 11:35:00,385.16,385.41,385.07,385.37,7314.0,383.9796,384.2289,383.8899,384.189,7314.0
2024-10-29 11:40:00,385.35,385.58,385.35,385.49,7380.0,384.169,384.3983,384.169,384.3086,7380.0
2024-10-29 11:45:00,385.5,385.65,385.5,385.57,2965.0,384.3186,384.4681,384.3186,384.3884,2965.0
2024-10-29 11:50:00,385.65,385.73,385.34,385.34,2635.0,384.4681,384.5479,384.1591,384.1591,2635.0
2024-10-29 11:55:00,385.49,385.77,385.49,385.68,8726.0,384.3086,384.5878,384.3086,384.498,8726.0
2024-10-29 12:00:00,385.75,386.04,385.68,385.8,6260.0,384.5678,384.8569,384.498,384.6177,6260.0
2024-10-29 12:05:00,385.65,385.79,385.6,385.79,1189.0,384.4681,384.6077,384.4183,384.6077,1189.0
2024-10-29 12:10:00,385.8,385.8,385.64,385.75,1669.0,384.6177,384.6177,384.4581,384.5678,1669.0
2024-10-29 12:15:00,385.77,386.09,385.71,385.96,5205.0,384.5878,384.9068,384.5279,384.7772,5205.0
2024-10-29 12:20:00,385.88,386.03,385.72,385.94,4571.0,384.6974,384.847,384.5379,384.7572,4571.0
2024-10-29 12:25:00,385.85,385.85,385.59,385.59,974.0,384.6675,384.6675,384.4083,384.4083,974.0
2024-10-29 12:30:00,385.64,385.67,385.31,385.31,21469.0,384.4581,384.4881,384.1292,384.1292,21469.0
2024-10-29 12:35:00,385.34,385.73,385.15,385.67,5782.0,384.1591,384.5479,383.9697,384.4881,5782.0
2024-10-29 12:40:00,385.58,385.92,385.57,385.89,2960.0,384.3983,384.7373,384.3884,384.7074,2960.0
2024-10-29 12:45:00,385.89,386.1,385.82,386.05,18831.0,384.7074,384.9167,384.6376,384.8669,18831.0
2024-10-29 12:50:00,386.1,386.37,386.1,386.26,6186.0,384.9167,385.1859,384.9167,385.0762,6186.0
2024-10-29 12:55:00,386.22,386.23,386.0,386.23,6193.0,385.0364,385.0463,384.817,385.0463,6193.0
2024-10-29 13:00:00,386.21,386.78,386.21,386.66,6394.0,385.0264,385.5947,385.0264,385.475,6394.0
2024-10-29 13:05:00,386.58,386.77,386.55,386.71,8579.0,385.3953,385.5847,385.3654,385.5249,8579.0
2024-10-29 13:10:00,386.68,386.84,386.64,386.84,5687.0,385.495,385.6545,385.4551,385.6545,5687.0
2024-10-29 13:15:00,386.78,386.83,386.72,386.77,1189.0,385.5947,385.6445,385.5348,385.5847,1189.0
2024-10-29 13:20:00,386.75,386.76,386.47,386.7,34543.0,385.5647,385.5747,385.2856,385.5149,34543.0
2024-10-29 13:25:00,386.75,386.77,386.42,386.47,1914.0,385.5647,385.5847,385.2358,385.2856,1914.0
2024-10-29 13:30:00,386.49,386.76,386.38,386.75,3739.0,385.3055,385.5747,385.1959,385.5647,3739.0
2024-10-29 13:35:00,386.71,386.83,386.68,386.71,1836.0,385.5249,385.6445,385.495,385.5249,1836.0
2024-10-29 13:40:00,386.72,386.72,386.39,386.39,6302.0,385.5348,385.5348,385.2059,385.2059,6302.0
2024-10-29 13:45:00,386.41,386.64,386.41,386.6,3305.0,385.2258,385.4551,385.2258,385.4152,3305.0
2024-10-29 13:50:00,386.62,386.69,386.54,386.69,2382.0,385.4351,385.5049,385.3554,385.5049,2382.0
2024-10-29 13:55:00,386.68,386.68,386.53,386.54,1793.0,385.495,385.495,385.3454,385.3554,1793.0
2024-10-29 14:00:00,386.63,386.67,386.52,386.53,1810.0,385.4451,385.485,385.3355,385.3454,1810.0
2024-10-29 14:05:00,386.51,386.7,386.45,386.61,5388.0,385.3255,385.5149,385.2657,385.4252,5388.0
2024-10-29 14:10:00,386.64,386.66,386.61,386.61,3553.0,385.4551,385.475,385.4252,385.4252,3553.0
2024-10-29 14:15:00,386.57,386.79,386.46,386.79,7803.0,385.3853,385.6046,385.2756,385.6046,7803.0
2024-10-29 14:20:00,386.76,386.98,386.76,386.94,4338.0,385.5747,385.794,385.5747,385.7542,4338.0
2024-10-29 14:25:00,386.8,387.02,386.79,387.02,1092.0,385.6146,385.8339,385.6046,385.8339,1092.0
2024-10-29 14:30:00,387.08,387.14,387.05,387.13,20967.0,385.8937,385.9536,385.8638,385.9436,20967.0
2024-10-29 14:35:00,387.18,387.33,387.08,387.25,6523.0,385.9934,386.143,385.8937,386.0632,6523.0
2024-10-29 14:40:00,387.26,387.4,387.16,387.25,7433.0,386.0732,386.2128,385.9735,386.0632,7433.0
2024-10-29 14:45:00,387.26,387.26,387.1,387.18,3768.0,386.0732,386.0732,385.9137,385.9934,3768.0
2024-10-29 14:50:00,387.18,387.18,387.05,387.05,5328.0,385.9934,385.9934,385.8638,385.8638,5328.0
2024-10-29 14:55:00,387.04,387.11,387.01,387.11,755.0,385.8539,385.9236,385.824,385.9236,755.0
2024-10-29 15:00:00,387.06,387.17,387.06,387.07,3460.0,385.8738,385.9835,385.8738,385.8838,3460.0
2024-10-29 15:05:00,387.08,387.34,387.08,387.34,6792.0,385.8937,386.1529,385.8937,386.1529,6792.0
2024-10-29 15:10:00,387.24,387.32,387.19,387.29,6498.0,386.0532,386.133,386.0034,386.1031,6498.0
2024-10-29 15:15:00,387.3,387.42,387.21,387.41,4348.0,386.1131,386.2327,386.0233,386.2227,4348.0
2024-10-29 15:20:00,387.37,387.6,387.37,387.58,8031.0,386.1828,386.4121,386.1828,386.3922,8031.0
2024-10-29 15:25:00,387.51,387.62,387.38,387.57,11670.0,386.3224,386.4321,386.1928,386.3822,11670.0
2024-10-29 15:30:00,387.5,387.6,387.47,387.58,10686.0,386.3124,386.4121,386.2825,386.3922,10686.0
2024-10-29 15:35:00,387.56,387.57,387.26,387.28,12457.0,386.3723,386.3822,386.0732,386.0931,12457.0
2024-10-29 15:40:00,387.29,387.44,387.19,387.43,23308.0,386.1031,386.2526,386.0034,386.2427,23308.0
2024-10-29 15:45:00,387.39,387.55,387.37,387.45,13697.0,386.2028,386.3623,386.1828,386.2626,13697.0
2024-10-29 15:50:00,387.4,387.4,386.84,386.9,375390.0,386.2128,386.2128,385.6545,385.7143,375390.0
2024-10-29 15:55:00,386.82,386.88,386.49,386.81,77322.0,385.6345,385.6943,385.3055,385.6246,77322.0
2024-10-30 09:30:00,386.53,387.44,386.23,386.23,33336.0,385.3454,386.2526,385.0463,385.0463,33336.0
2024-10-30 09:35:00,386.26,386.38,385.43,385.43,24669.0,385.0762,385.1959,384.2488,384.2488,24669.0
2024-10-30 09:40:00,385.42,385.45,384.17,384.54,210007.0,384.2388,384.2687,382.9927,383.3615,210007.0
2024-10-30 09:45:00,384.4,385.31,384.4,385.26,29123.0,383.2219,384.1292,383.2219,384.0793,29123.0
2024-10-30 09:50:00,385.26,385.72,385.22,385.7,7401.0,384.0793,384.5379,384.0394,384.518,7401.0
2024-10-30 09:55:00,385.92,386.19,385.92,385.98,28205.0,384.7373,385.0065,384.7373,384.7971,28205.0
2024-10-30 10:00:00,386.31,386.97,386.29,386.96,4749.0,385.1261,385.7841,385.1062,385.7741,4749.0
2024-10-30 10:05:00,386.92,387.21,386.71,387.15,11072.0,385.7342,386.0233,385.5249,385.9635,11072.0
2024-10-30 10:10:00,387.19,387.2,386.87,386.88,5040.0,386.0034,386.0134,385.6844,385.6943,5040.0
2024-10-30 10:15:00,386.87,387.3,386.82,387.3,5736.0,385.6844,386.1131,385.6345,386.1131,5736.0
2024-10-30 10:20:00,387.18,387.59,387.17,387.46,47538.0,385.9934,386.4022,385.9835,386.2726,47538.0
2024-10-30 10:25:00,387.39,387.73,387.3,387.61,14993.0,386.2028,386.5417,386.1131,386.4221,14993.0
2024-10-30 10:30:00,387.61,387.8,387.52,387.7,6831.0,386.4221,386.6115,386.3324,386.5118,6831.0
2024-10-30 10:35:00,387.65,387.75,387.48,387.62,4056.0,386.462,386.5617,386.2925,386.4321,4056.0
2024-10-30 10:40:00,387.76,387.79,387.46,387.77,3086.0,386.5717,386.6016,386.2726,386.5816,3086.0
2024-10-30 10:45:00,387.81,387.81,387.49,387.54,2852.0,386.6215,386.6215,386.3025,386.3523,2852.0
2024-10-30 10:50:00,387.47,387.47,386.78,386.78,2776.0,386.2825,386.2825,385.5947,385.5947,2776.0
2024-10-30 10:55:00,387.01,387.36,387.01,387.35,3083.0,385.824,386.1729,385.824,386.1629,3083.0
2024-10-30 11:00:00,387.22,387.49,387.22,387.35,2511.0,386.0333,386.3025,386.0333,386.1629,2511.0
2024-10-30 11:05:00,387.39,387.4,387.24,387.25,1673.0,386.2028,386.2128,386.0532,386.0632,1673.0
2024-10-30 11:10:00,387.07,387.09,386.69,386.7,2510.0,385.8838,385.9037,385.5049,385.5149,2510.0
2024-10-30 11:15:00,386.67,386.91,386.58,386.83,4162.0,385.485,385.7243,385.3953,385.6445,4162.0
2024-10-30 11:20:00,386.97,387.26,386.85,387.23,3433.0,385.7841,386.0732,385.6644,386.0433,3433.0
2024-10-30 11:25:00,387.16,387.95,387.15,387.95,3205.0,385.9735,386.7611,385.9635,386.7611,3205.0
2024-10-30 11:30:00,387.93,387.93,387.5,387.51,3430.0,386.7411,386.7411,386.3124,386.3224,3430.0
2024-10-30 11:35:00,387.37,387.56,387.27,387.52,2377.0,386.1828,386.3723,386.0832,386.3324,2377.0
2024-10-30 11:40:00,387.58,387.88,387.56,387.88,9638.0,386.3922,386.6913,386.3723,386.6913,9638.0
2024-10-30 11:45:00,387.89,387.91,387.69,387.84,5502.0,386.7013,386.7212,386.5019,386.6514,5502.0
2024-10-30 11:50:00,387.81,388.03,387.75,387.88,4833.0,386.6215,386.8408,386.5617,386.6913,4833.0
2024-10-30 11:55:00,387.9,387.93,387.8,387.83,4980.0,386.7112,386.7411,386.6115,386.6414,4980.0
2024-10-30 12:00:00,387.8,387.96,387.72,387.84,1702.0,386.6115,386.771,386.5318,386.6514,1702.0
2024-10-30 12:05:00,388.03,388.03,387.58,387.58,1404.0,386.8408,386.8408,386.3922,386.3922,1404.0
2024-10-30 12:10:00,387.51,387.57,387.49,387.5,1195.0,386.3224,386.3822,386.3025,386.3124,1195.0
2024-10-30 12:15:00,387.58,387.58,387.3,387.33,2130.0,386.3922,386.3922,386.1131,386.143,2130.0
2024-10-30 12:20:00,387.33,387.43,387.24,387.33,3210.0,386.143,386.2427,386.0532,386.143,3210.0
2024-10-30 12:25:00,387.31,387.39,387.22,387.38,3997.0,386.123,386.2028,386.0333,386.1928,3997.0
2024-10-30 12:30:00,387.42,387.56,387.27,387.45,17825.0,386.2327,386.3723,386.0832,386.2626,17825.0
2024-10-30 12:35:00,387.48,387.53,387.18,387.45,6204.0,386.2925,386.3424,385.9934,386.2626,6204.0
2024-10-30 12:40:00,387.48,387.48,387.23,387.33,1661.0,386.2925,386.2925,386.0433,386.143,1661.0
2024-10-30 12:45:00,387.37,387.51,387.34,387.48,5285.0,386.1828,386.3224,386.1529,386.2925,5285.0
2024-10-30 12:50:00,387.49,387.52,387.3,387.32,7849.0,386.3025,386.3324,386.1131,386.133,7849.0
2024-10-30 12:55:00,387.25,387.37,387.21,387.31,11388.0,386.0632,386.1828,386.0233,386.123,11388.0
2024-10-30 13:00:00,387.17,387.34,387.05,387.19,900.0,385.9835,386.1529,385.8638,386.0034,900.0
2024-10-30 13:05:00,387.36,387.36,387.07,387.07,1622.0,386.1729,386.1729,385.8838,385.8838,1622.0
2024-10-30 13:10:00,387.04,387.13,386.94,387.12,2346.0,385.8539,385.9436,385.7542,385.9336,2346.0
2024-10-30 13:15:00,387.13,387.17,386.98,387.04,2798.0,385.9436,385.9835,385.794,385.8539,2798.0
2024-10-30 13:20:00,387.05,387.22,386.95,386.95,3190.0,385.8638,386.0333,385.7641,385.7641,3190.0
2024-10-30 13:25:00,386.91,386.91,386.53,386.63,10082.0,385.7243,385.7243,385.3454,385.4451,10082.0
2024-10-30 13:30:00,386.55,386.66,386.28,386.3,16686.0,385.3654,385.475,385.0962,385.1161,16686.0
2024-10-30 13:35:00,386.2,386.21,385.68,385.68,6484.0,385.0164,385.0264,384.498,384.498,6484.0
2024-10-30 13:40:00,385.72,386.03,385.47,385.93,1719.0,384.5379,384.847,384.2887,384.7473,1719.0
2024-10-30 13:45:00,385.99,386.18,385.93,386.16,1368.0,384.8071,384.9965,384.7473,384.9766,1368.0
2024-10-30 13:50:00,386.33,386.45,385.88,386.04,2077.0,385.146,385.2657,384.6974,384.8569,2077.0
2024-10-30 13:55:00,385.97,385.99,385.82,385.82,3194.0,384.7871,384.8071,384.6376,384.6376,3194.0
2024-10-30 14:00:00,385.84,386.16,385.84,386.15,1367.0,384.6575,384.9766,384.6575,384.9666,1367.0
2024-10-30 14:05:00,386.14,386.71,386.13,386.55,11832.0,384.9566,385.5249,384.9466,385.3654,11832.0
2024-10-30 14:10:00,386.68,386.75,386.56,386.6,2026.0,385.495,385.5647,385.3753,385.4152,2026.0
2024-10-30 14:15:00,386.44,386.52,386.2,386.27,3715.0,385.2557,385.3355,385.0164,385.0862,3715.0
2024-10-30 14:20:00,386.33,386.64,386.33,386.58,11766.0,385.146,385.4551,385.146,385.3953,11766.0
2024-10-30 14:25:00,386.48,386.49,386.36,386.37,3208.0,385.2956,385.3055,385.1759,385.1859,3208.0
2024-10-30 14:30:00,386.25,386.47,386.25,386.44,4748.0,385.0663,385.2856,385.0663,385.2557,4748.0
2024-10-30 14:35:00,386.41,386.62,386.4,386.48,2818.0,385.2258,385.4351,385.2158,385.2956,2818.0
2024-10-30 14:40:00,386.46,386.67,386.44,386.53,6796.0,385.2756,385.485,385.2557,385.3454,6796.0
2024-10-30 14:45:00,386.57,386.63,386.52,386.6,6906.0,385.3853,385.4451,385.3355,385.4152,6906.0
2024-10-30 14:50:00,386.59,386.62,386.44,386.44,2569.0,385.4052,385.4351,385.2557,385.2557,2569.0
2024-10-30 14:55:00,386.45,386.56,386.3,386.31,13086.0,385.2657,385.3753,385.1161,385.1261,13086.0
2024-10-30 15:00:00,386.34,386.34,385.66,385.82,14716.0,385.156,385.156,384.4781,384.6376,14716.0
2024-10-30 15:05:00,385.81,386.04,385.51,385.98,12737.0,384.6276,384.8569,384.3285,384.7971,12737.0
2024-10-30 15:10:00,385.98,386.25,385.95,386.21,22795.0,384.7971,385.0663,384.7672,385.0264,22795.0
2024-10-30 15:15:00,386.18,386.18,385.75,385.75,12202.0,384.9965,384.9965,384.5678,384.5678,12202.0
2024-10-30 15:20:00,385.97,385.99,385.73,385.81,2343.0,384.7871,384.8071,384.5479,384.6276,2343.0
2024-10-30 15:25:00,385.78,385.98,385.68,385.85,2509.0,384.5977,384.7971,384.498,384.6675,2509.0
2024-10-30 15:30:00,385.84,385.91,385.63,385.63,3948.0,384.6575,384.7273,384.4482,384.4482,3948.0
2024-10-30 15:35:00,385.57,385.75,385.35,385.72,3919.0,384.3884,384.5678,384.169,384.5379,3919.0
2024-10-30 15:40:00,385.79,385.94,385.61,385.61,2786.0,384.6077,384.7572,384.4282,384.4282,2786.0
2024-10-30 15:45:00,385.65,385.76,385.58,385.68,5798.0,384.4681,384.5778,384.3983,384.498,5798.0
2024-10-30 15:50:00,385.63,385.83,385.12,385.12,16140.0,384.4482,384.6476,383.9397,383.9397,16140.0
2024-10-30 15:55:00,385.15,385.2,384.61,385.15,22659.0,383.9697,384.0195,383.4313,383.9697,22659.0
2024-10-31 09:30:00,380.97,380.97,378.95,379.6,48455.0,379.8025,379.8025,377.7887,378.4367,48455.0
2024-10-31 09:35:00,379.57,380.33,379.48,379.48,13489.0,378.4068,379.1644,378.317,378.317,13489.0
2024-10-31 09:40:00,379.71,380.21,379.65,379.84,7697.0,378.5463,379.0448,378.4865,378.6759,7697.0
2024-10-31 09:45:00,379.71,379.72,378.11,378.11,8616.0,378.5463,378.5563,376.9512,376.9512,8616.0
2024-10-31 09:50:00,378.24,378.32,377.78,378.03,13110.0,377.0808,377.1606,376.6222,376.8715,13110.0
2024-10-31 09:55:00,377.92,378.44,377.6,377.92,8488.0,376.7618,377.2802,376.4428,376.7618,8488.0
2024-10-31 10:00:00,377.62,377.79,377.44,377.74,12439.0,376.4627,376.6322,376.2833,376.5824,12439.0
2024-10-31 10:05:00,377.88,378.23,377.67,377.86,5880.0,376.7219,377.0709,376.5126,376.702,5880.0
2024-10-31 10:10:00,377.81,377.87,377.06,377.27,7802.0,376.6521,376.712,375.9044,376.1138,7802.0
2024-10-31 10:15:00,377.33,378.18,377.22,378.18,6250.0,376.1736,377.021,376.064,377.021,6250.0
2024-10-31 10:20:00,377.94,378.13,377.81,377.96,19579.0,376.7817,376.9712,376.6521,376.8017,19579.0
2024-10-31 10:25:00,377.78,377.78,376.74,376.86,6707.0,376.6222,376.6222,375.5854,375.7051,6707.0
2024-10-31 10:30:00,376.8,377.16,376.61,376.73,5059.0,375.6452,376.0041,375.4558,375.5755,5059.0
2024-10-31 10:35:00,376.72,376.91,376.65,376.71,7912.0,375.5655,375.7549,375.4957,375.5555,7912.0
2024-10-31 10:40:00,376.94,377.05,376.71,376.71,2595.0,375.7848,375.8945,375.5555,375.5555,2595.0
2024-10-31 10:45:00,376.74,376.92,375.95,375.96,7248.0,375.5854,375.7649,374.7978,374.8078,7248.0
2024-10-31 10:50:00,376.15,376.22,375.77,376.06,6620.0,374.9972,375.067,374.6184,374.9075,6620.0
2024-10-31 10:55:00,376.03,376.27,375.99,376.14,5264.0,374.8776,375.1169,374.8377,374.9873,5264.0
2024-10-31 11:00:00,376.05,376.1,375.64,375.77,11962.0,374.8975,374.9474,374.4888,374.6184,11962.0
2024-10-31 11:05:00,375.65,376.47,375.47,376.26,12788.0,374.4988,375.3163,374.3193,375.1069,12788.0
2024-10-31 11:10:00,376.18,376.24,375.43,375.43,4658.0,375.0271,375.087,374.2794,374.2794,4658.0
2024-10-31 11:15:00,375.43,376.08,375.38,375.97,13358.0,374.2794,374.9274,374.2296,374.8178,13358.0
2024-10-31 11:20:00,375.87,376.46,375.85,376.24,9822.0,374.7181,375.3063,374.6982,375.087,9822.0
2024-10-31 11:25:00,376.24,376.45,376.03,376.11,6033.0,375.087,375.2963,374.8776,374.9574,6033.0
2024-10-31 11:30:00,376.34,376.34,375.74,375.78,11906.0,375.1867,375.1867,374.5885,374.6284,11906.0
2024-10-31 11:35:00,375.89,375.89,375.56,375.6,2052.0,374.738,374.738,374.409,374.4489,2052.0
2024-10-31 11:40:00,375.5,375.8,375.32,375.77,3669.0,374.3492,374.6483,374.1698,374.6184,3669.0
2024-10-31 11:45:00,375.72,375.72,375.21,375.24,3441.0,374.5686,374.5686,374.0601,374.09,3441.0
2024-10-31 11:50:00,375.22,375.32,374.88,374.94,7907.0,374.0701,374.1698,373.7311,373.7909,7907.0
2024-10-31 11:55:00,375.14,375.7,375.14,375.7,7071.0,373.9903,374.5486,373.9903,374.5486,7071.0
2024-10-31 12:00:00,375.72,375.74,375.44,375.63,4044.0,374.5686,374.5885,374.2894,374.4788,4044.0
2024-10-31 12:05:00,375.66,376.02,375.66,375.9,4100.0,374.5087,374.8676,374.5087,374.748,4100.0
2024-10-31 12:10:00,375.87,376.15,375.57,376.15,11174.0,374.7181,374.9972,374.419,374.9972,11174.0
2024-10-31 12:15:00,376.07,376.33,375.92,376.18,4444.0,374.9175,375.1767,374.7679,375.0271,4444.0
2024-10-31 12:20:00,376.25,376.47,376.09,376.09,11064.0,375.0969,375.3163,374.9374,374.9374,11064.0
2024-10-31 12:25:00,376.13,376.14,375.66,376.01,13369.0,374.9773,374.9873,374.5087,374.8577,13369.0
2024-10-31 12:30:00,376.0,376.04,375.64,375.69,4560.0,374.8477,374.8876,374.4888,374.5386,4560.0
2024-10-31 12:35:00,375.76,375.95,375.74,375.81,7500.0,374.6084,374.7978,374.5885,374.6583,7500.0
2024-10-31 12:40:00,375.95,376.2,375.76,376.2,8318.0,374.7978,375.0471,374.6084,375.0471,8318.0
2024-10-31 12:45:00,376.13,376.23,375.97,375.99,4937.0,374.9773,375.077,374.8178,374.8377,4937.0
2024-10-31 12:50:00,376.08,376.17,376.03,376.11,7240.0,374.9274,375.0172,374.8776,374.9574,7240.0
2024-10-31 12:55:00,376.25,376.32,375.87,375.87,7847.0,375.0969,375.1667,374.7181,374.7181,7847.0
2024-10-31 13:00:00,375.88,376.28,375.86,376.19,5663.0,374.7281,375.1268,374.7081,375.0371,5663.0
2024-10-31 13:05:00,376.14,376.36,376.14,376.31,16279.0,374.9873,375.2066,374.9873,375.1567,16279.0
2024-10-31 13:10:00,376.37,376.38,375.96,375.98,34395.0,375.2166,375.2265,374.8078,374.8278,34395.0
2024-10-31 13:15:00,376.04,376.07,375.82,376.03,5185.0,374.8876,374.9175,374.6682,374.8776,5185.0
2024-10-31 13:20:00,376.18,376.21,376.08,376.11,3223.0,375.0271,375.057,374.9274,374.9574,3223.0
2024-10-31 13:25:00,376.15,376.15,375.63,375.66,15342.0,374.9972,374.9972,374.4788,374.5087,15342.0
2024-10-31 13:30:00,375.59,375.7,375.31,375.38,4637.0,374.4389,374.5486,374.1598,374.2296,4637.0
2024-10-31 13:35:00,375.38,375.38,375.12,375.21,5299.0,374.2296,374.2296,373.9704,374.0601,5299.0
2024-10-31 13:40:00,375.19,375.38,375.11,375.16,4137.0,374.0402,374.2296,373.9604,374.0103,4137.0
2024-10-31 13:45:00,375.13,375.19,374.84,375.19,2391.0,373.9804,374.0402,373.6912,374.0402,2391.0
2024-10-31 13:50:00,375.32,375.39,375.01,375.06,5732.0,374.1698,374.2396,373.8607,373.9106,5732.0
2024-10-31 13:55:00,374.97,374.97,374.77,374.88,10196.0,373.8208,373.8208,373.6215,373.7311,10196.0
2024-10-31 14:00:00,374.83,374.93,374.52,374.52,4818.0,373.6813,373.781,373.3722,373.3722,4818.0
2024-10-31 14:05:00,374.76,375.08,374.68,374.72,8251.0,373.6115,373.9305,373.5317,373.5716,8251.0
2024-10-31 14:10:00,374.68,375.11,374.68,374.9,3719.0,373.5317,373.9604,373.5317,373.7511,3719.0
2024-10-31 14:15:00,374.88,374.93,374.59,374.6,5409.0,373.7311,373.781,373.442,373.452,5409.0
2024-10-31 14:20:00,374.65,374.83,374.5,374.82,6239.0,373.5018,373.6813,373.3523,373.6713,6239.0
2024-10-31 14:25:00,374.74,374.89,374.6,374.84,10199.0,373.5916,373.7411,373.452,373.6912,10199.0
2024-10-31 14:30:00,374.91,374.98,374.34,374.66,34340.0,373.761,373.8308,373.1928,373.5118,34340.0
2024-10-31 14:35:00,374.68,374.78,374.39,374.65,10632.0,373.5317,373.6314,373.2426,373.5018,10632.0
2024-10-31 14:40:00,374.64,374.82,374.49,374.82,4922.0,373.4919,373.6713,373.3423,373.6713,4922.0
2024-10-31 14:45:00,374.73,374.89,374.54,374.55,2732.0,373.5816,373.7411,373.3922,373.4021,2732.0
2024-10-31 14:50:00,374.55,374.7,374.54,374.7,5108.0,373.4021,373.5517,373.3922,373.5517,5108.0
2024-10-31 14:55:00,374.62,375.18,374.62,375.03,4348.0,373.4719,374.0302,373.4719,373.8807,4348.0
2024-10-31 15:00:00,374.98,375.27,374.98,375.27,24374.0,373.8308,374.1199,373.8308,374.1199,24374.0
2024-10-31 15:05:00,375.32,375.71,375.32,375.66,12853.0,374.1698,374.5586,374.1698,374.5087,12853.0
2024-10-31 15:10:00,375.7,375.77,375.39,375.73,3708.0,374.5486,374.6184,374.2396,374.5785,3708.0
2024-10-31 15:15:00,375.77,375.96,375.65,375.96,5181.0,374.6184,374.8078,374.4988,374.8078,5181.0
2024-10-31 15:20:00,375.99,376.19,375.95,376.05,11572.0,374.8377,375.0371,374.7978,374.8975,11572.0
2024-10-31 15:25:00,376.01,376.04,375.76,375.82,5294.0,374.8577,374.8876,374.6084,374.6682,5294.0
2024-10-31 15:30:00,375.87,375.91,375.35,375.37,11402.0,374.7181,374.758,374.1997,374.2196,11402.0
2024-10-31 15:35:00,375.35,375.77,375.27,375.74,13922.0,374.1997,374.6184,374.1199,374.5885,13922.0
2024-10-31 15:40:00,375.67,376.03,375.55,375.9,8140.0,374.5187,374.8776,374.3991,374.748,8140.0
2024-10-31 15:45:00,375.88,376.7,375.88,376.6,16008.0,374.7281,375.5455,374.7281,375.4459,16008.0
2024-10-31 15:50:00,376.61,376.67,374.74,374.74,119156.0,375.4558,375.5156,373.5916,373.5916,119156.0
2024-10-31 15:55:00,374.78,375.33,373.89,374.1,126820.0,373.6314,374.1797,372.7442,372.9535,126820.0
2024-11-01 09:30:00,375.94,376.55,375.72,376.53,19063.0,374.7879,375.396,374.5686,375.3761,19063.0
2024-11-01 09:35:00,376.25,376.73,375.97,376.71,5670.0,375.0969,375.5755,374.8178,375.5555,5670.0
2024-11-01 09:40:00,376.7,377.39,376.7,377.11,10414.0,375.5455,376.2334,375.5455,375.9543,10414.0
2024-11-01 09:45:00,377.18,377.29,376.94,377.26,5740.0,376.0241,376.1337,375.7848,376.1038,5740.0
2024-11-01 09:50:00,377.09,377.55,377.0,377.25,2881.0,375.9344,376.3929,375.8446,376.0939,2881.0
2024-11-01 09:55:00,377.71,377.78,377.51,377.61,19783.0,376.5525,376.6222,376.3531,376.4528,19783.0
2024-11-01 10:00:00,377.62,377.88,376.98,376.98,15606.0,376.4627,376.7219,375.8247,375.8247,15606.0
2024-11-01 10:05:00,376.96,377.95,376.96,377.69,22742.0,375.8048,376.7917,375.8048,376.5325,22742.0
2024-11-01 10:10:00,377.75,378.5,377.7,378.29,26021.0,376.5923,377.34,376.5425,377.1307,26021.0
2024-11-01 10:15:00,378.4,378.82,378.36,378.73,3262.0,377.2403,377.6591,377.2005,377.5693,3262.0
2024-11-01 10:20:00,378.7,379.01,378.63,378.74,9739.0,377.5394,377.8485,377.4696,377.5793,9739.0
2024-11-01 10:25:00,378.87,379.25,378.87,379.25,10668.0,377.7089,378.0877,377.7089,378.0877,10668.0
2024-11-01 10:30:00,379.32,379.49,378.98,379.16,10928.0,378.1575,378.327,377.8186,377.998,10928.0
2024-11-01 10:35:00,379.17,379.2,378.7,378.91,3863.0,378.008,378.0379,377.5394,377.7488,3863.0
2024-11-01 10:40:00,378.64,378.64,377.84,378.22,5763.0,377.4796,377.4796,376.6821,377.0609,5763.0
2024-11-01 10:45:00,378.17,378.22,377.64,378.16,17780.0,377.011,377.0609,376.4827,377.0011,17780.0
2024-11-01 10:50:00,378.21,378.21,377.8,378.06,86256.0,377.0509,377.0509,376.6422,376.9014,86256.0
2024-11-01 10:55:00,378.01,378.79,377.93,378.79,2651.0,376.8515,377.6291,376.7718,377.6291,2651.0
2024-11-01 11:00:00,378.9,378.93,378.67,378.91,13992.0,377.7388,377.7687,377.5095,377.7488,13992.0
2024-11-01 11:05:00,378.79,378.83,378.49,378.54,4907.0,377.6291,377.669,377.3301,377.3799,4907.0
2024-11-01 11:10:00,378.7,379.16,378.7,379.16,3079.0,377.5394,377.998,377.5394,377.998,3079.0
2024-11-01 11:15:00,379.36,379.36,378.96,379.09,3359.0,378.1974,378.1974,377.7986,377.9282,3359.0
2024-11-01 11:20:00,378.8,379.2,378.61,379.13,1070.0,377.6391,378.0379,377.4497,377.9681,1070.0
2024-11-01 11:25:00,379.23,379.58,379.19,379.57,1532.0,378.0678,378.4167,378.0279,378.4068,1532.0
2024-11-01 11:30:00,379.5,379.66,379.26,379.31,4243.0,378.337,378.4965,378.0977,378.1475,4243.0
2024-11-01 11:35:00,379.18,379.19,378.97,379.14,14935.0,378.0179,378.0279,377.8086,377.9781,14935.0
2024-11-01 11:40:00,379.09,379.21,378.8,378.88,1475.0,377.9282,378.0479,377.6391,377.7189,1475.0
2024-11-01 11:45:00,379.05,379.05,378.68,378.69,1345.0,377.8883,377.8883,377.5195,377.5294,1345.0
2024-11-01 11:50:00,378.67,378.68,378.32,378.54,2025.0,377.5095,377.5195,377.1606,377.3799,2025.0
2024-11-01 11:55:00,378.67,378.67,378.43,378.44,3533.0,377.5095,377.5095,377.2702,377.2802,3533.0
2024-11-01 12:00:00,378.55,378.79,378.55,378.76,3692.0,377.3899,377.6291,377.3899,377.5992,3692.0
2024-11-01 12:05:00,378.66,378.8,378.58,378.8,3060.0,377.4995,377.6391,377.4198,377.6391,3060.0
2024-11-01 12:10:00,378.88,378.9,378.74,378.78,3697.0,377.7189,377.7388,377.5793,377.6192,3697.0
2024-11-01 12:15:00,378.7,378.7,378.54,378.67,5381.0,377.5394,377.5394,377.3799,377.5095,5381.0
2024-11-01 12:20:00,378.79,378.8,378.42,378.69,9416.0,377.6291,377.6391,377.2603,377.5294,9416.0
2024-11-01 12:25:00,378.68,378.7,378.31,378.36,30649.0,377.5195,377.5394,377.1506,377.2005,30649.0
2024-11-01 12:30:00,378.4,378.95,378.37,378.88,6716.0,377.2403,377.7887,377.2104,377.7189,6716.0
2024-11-01 12:35:00,378.8,378.97,378.72,378.97,1460.0,377.6391,377.8086,377.5594,377.8086,1460.0
2024-11-01 12:40:00,378.84,378.85,377.95,378.1,6824.0,377.679,377.689,376.7917,376.9413,6824.0
2024-11-01 12:45:00,378.03,378.41,377.98,378.3,6275.0,376.8715,377.2503,376.8216,377.1406,6275.0
2024-11-01 12:50:00,378.25,378.4,378.25,378.36,1326.0,377.0908,377.2403,377.0908,377.2005,1326.0
2024-11-01 12:55:00,378.21,378.22,377.9,378.07,3579.0,377.0509,377.0609,376.7419,376.9113,3579.0
2024-11-01 13:00:00,378.19,378.19,377.95,377.98,1437.0,377.031,377.031,376.7917,376.8216,1437.0
2024-11-01 13:05:00,377.9,377.9,377.48,377.48,989.0,376.7419,376.7419,376.3232,376.3232,989.0
2024-11-01 13:10:00,377.48,378.07,377.44,378.05,3750.0,376.3232,376.9113,376.2833,376.8914,3750.0
2024-11-01 13:15:00,378.11,378.26,378.11,378.21,14777.0,376.9512,377.1008,376.9512,377.0509,14777.0
2024-11-01 13:20:00,378.31,378.72,378.3,378.71,4072.0,377.1506,377.5594,377.1406,377.5494,4072.0
2024-11-01 13:25:00,378.53,378.81,378.53,378.74,870.0,377.3699,377.6491,377.3699,377.5793,870.0
2024-11-01 13:30:00,378.73,378.76,377.78,377.78,1432.0,377.5693,377.5992,376.6222,376.6222,1432.0
2024-11-01 13:35:00,377.54,377.67,377.35,377.52,993.0,376.383,376.5126,376.1936,376.363,993.0
2024-11-01 13:40:00,377.52,377.52,377.24,377.25,1522.0,376.363,376.363,376.0839,376.0939,1522.0
2024-11-01 13:45:00,377.18,377.43,377.18,377.39,2872.0,376.0241,376.2733,376.0241,376.2334,2872.0
2024-11-01 13:50:00,377.42,377.79,377.42,377.79,1225.0,376.2633,376.6322,376.2633,376.6322,1225.0
2024-11-01 13:55:00,377.77,377.77,377.1,377.16,3741.0,376.6123,376.6123,375.9443,376.0041,3741.0
2024-11-01 14:00:00,376.99,377.48,376.99,377.41,2808.0,375.8347,376.3232,375.8347,376.2534,2808.0
2024-11-01 14:05:00,377.4,377.4,376.9,376.99,5151.0,376.2434,376.2434,375.7449,375.8347,5151.0
2024-11-01 14:10:00,376.88,376.95,376.82,376.95,670.0,375.725,375.7948,375.6652,375.7948,670.0
2024-11-01 14:15:00,376.95,377.12,376.86,377.12,1332.0,375.7948,375.9643,375.7051,375.9643,1332.0
2024-11-01 14:20:00,376.94,377.38,376.65,377.38,1995.0,375.7848,376.2235,375.4957,376.2235,1995.0
2024-11-01 14:25:00,377.37,377.37,377.16,377.2,1330.0,376.2135,376.2135,376.0041,376.044,1330.0
2024-11-01 14:30:00,377.09,377.25,376.9,377.17,3125.0,375.9344,376.0939,375.7449,376.0141,3125.0
2024-11-01 14:35:00,377.2,377.26,377.15,377.16,8509.0,376.044,376.1038,375.9942,376.0041,8509.0
2024-11-01 14:40:00,377.15,377.28,376.97,377.16,2452.0,375.9942,376.1238,375.8147,376.0041,2452.0
2024-11-01 14:45:00,377.16,377.42,377.08,377.18,3381.0,376.0041,376.2633,375.9244,376.0241,3381.0
2024-11-01 14:50:00,377.23,377.41,377.21,377.27,1349.0,376.0739,376.2534,376.054,376.1138,1349.0
2024-11-01 14:55:00,377.15,377.33,377.15,377.3,18033.0,375.9942,376.1736,375.9942,376.1437,18033.0
2024-11-01 15:00:00,377.27,377.35,377.09,377.32,2180.0,376.1138,376.1936,375.9344,376.1636,2180.0
2024-11-01 15:05:00,377.35,377.85,377.26,377.85,2501.0,376.1936,376.692,376.1038,376.692,2501.0
2024-11-01 15:10:00,377.84,377.97,377.71,377.97,3009.0,376.6821,376.8117,376.5525,376.8117,3009.0
2024-11-01 15:15:00,377.85,377.92,377.74,377.87,4374.0,376.692,376.7618,376.5824,376.712,4374.0
2024-11-01 15:20:00,377.79,377.9,377.65,377.72,6350.0,376.6322,376.7419,376.4926,376.5624,6350.0
2024-11-01 15:25:00,377.63,377.66,377.42,377.42,1918.0,376.4727,376.5026,376.2633,376.2633,1918.0
2024-11-01 15:30:00,377.02,377.26,376.99,377.16,4021.0,375.8646,376.1038,375.8347,376.0041,4021.0
2024-11-01 15:35:00,377.16,377.2,377.04,377.05,2119.0,376.0041,376.044,375.8845,375.8945,2119.0
2024-11-01 15:40:00,377.16,377.55,377.15,377.3,4413.0,376.0041,376.3929,375.9942,376.1437,4413.0
2024-11-01 15:45:00,377.3,377.42,377.06,377.08,4901.0,376.1437,376.2633,375.9044,375.9244,4901.0
2024-11-01 15:50:00,376.9,377.07,376.44,377.03,11902.0,375.7449,375.9144,375.2863,375.8745,11902.0
2024-11-01 15:55:00,377.02,377.2,376.7,376.91,22072.0,375.8646,376.044,375.5455,375.7549,22072.0
2024-11-04 09:30:00,376.0,376.85,375.13,375.13,28948.0,374.8477,375.6951,373.9804,373.9804,28948.0
2024-11-04 09:35:00,375.14,375.52,374.62,375.04,8142.0,373.9903,374.3692,373.4719,373.8906,8142.0
2024-11-04 09:40:00,375.41,376.3,375.41,376.24,1519.0,374.2595,375.1468,374.2595,375.087,1519.0
2024-11-04 09:45:00,376.31,376.74,376.27,376.63,11910.0,375.1567,375.5854,375.1169,375.4758,11910.0
2024-11-04 09:50:00,376.76,376.79,376.09,376.22,3667.0,375.6054,375.6353,374.9374,375.067,3667.0
2024-11-04 09:55:00,376.32,376.59,376.18,376.57,3597.0,375.1667,375.4359,375.0271,375.4159,3597.0
2024-11-04 10:00:00,376.67,376.93,376.36,376.64,7811.0,375.5156,375.7748,375.2066,375.4857,7811.0
2024-11-04 10:05:00,376.64,376.91,376.52,376.64,2618.0,375.4857,375.7549,375.3661,375.4857,2618.0
2024-11-04 10:10:00,376.52,376.68,376.3,376.38,6264.0,375.3661,375.5256,375.1468,375.2265,6264.0
2024-11-04 10:15:00,376.41,377.01,376.37,377.01,18661.0,375.2564,375.8546,375.2166,375.8546,18661.0
2024-11-04 10:20:00,377.08,377.63,376.88,377.63,7624.0,375.9244,376.4727,375.725,376.4727,7624.0
2024-11-04 10:25:00,377.59,377.59,377.15,377.2,7343.0,376.4328,376.4328,375.9942,376.044,7343.0
2024-11-04 10:30:00,377.2,377.36,377.06,377.08,3968.0,376.044,376.2035,375.9044,375.9244,3968.0
2024-11-04 10:35:00,377.26,377.32,376.9,376.91,5767.0,376.1038,376.1636,375.7449,375.7549,5767.0
2024-11-04 10:40:00,376.83,377.36,376.79,377.25,9290.0,375.6751,376.2035,375.6353,376.0939,9290.0
2024-11-04 10:45:00,377.28,377.67,376.97,377.67,4552.0,376.1238,376.5126,375.8147,376.5126,4552.0
2024-11-04 10:50:00,377.65,377.68,377.38,377.59,10758.0,376.4926,376.5225,376.2235,376.4328,10758.0
2024-11-04 10:55:00,377.49,377.53,377.28,377.3,8032.0,376.3331,376.373,376.1238,376.1437,8032.0
2024-11-04 11:00:00,377.37,377.64,377.26,377.43,10637.0,376.2135,376.4827,376.1038,376.2733,10637.0
2024-11-04 11:05:00,377.47,377.58,377.25,377.58,10750.0,376.3132,376.4229,376.0939,376.4229,10750.0
2024-11-04 11:10:00,377.53,377.97,377.48,377.97,14577.0,376.373,376.8117,376.3232,376.8117,14577.0
2024-11-04 11:15:00,377.81,377.85,377.3,377.42,5317.0,376.6521,376.692,376.1437,376.2633,5317.0
2024-11-04 11:20:00,377.4,377.4,376.95,376.97,7100.0,376.2434,376.2434,375.7948,375.8147,7100.0
2024-11-04 11:25:00,377.03,377.11,376.96,377.06,6387.0,375.8745,375.9543,375.8048,375.9044,6387.0
2024-11-04 11:30:00,377.09,377.09,376.63,376.63,3844.0,375.9344,375.9344,375.4758,375.4758,3844.0
2024-11-04 11:35:00,376.7,376.7,376.37,376.39,4103.0,375.5455,375.5455,375.2166,375.2365,4103.0
2024-11-04 11:40:00,376.06,376.2,375.81,375.85,2762.0,374.9075,375.0471,374.6583,374.6982,2762.0
2024-11-04 11:45:00,375.87,375.92,375.5,375.56,5634.0,374.7181,374.7679,374.3492,374.409,5634.0
2024-11-04 11:50:00,375.52,375.57,375.37,375.37,23750.0,374.3692,374.419,374.2196,374.2196,23750.0
2024-11-04 11:55:00,375.31,375.48,374.95,375.37,10656.0,374.1598,374.3293,373.8009,374.2196,10656.0
2024-11-04 12:00:00,375.43,375.56,375.2,375.2,1734.0,374.2794,374.409,374.0501,374.0501,1734.0
2024-11-04 12:05:00,375.25,375.25,374.62,374.62,7974.0,374.1,374.1,373.4719,373.4719,7974.0
2024-11-04 12:10:00,374.61,375.24,374.6,375.1,7151.0,373.462,374.09,373.452,373.9505,7151.0
2024-11-04 12:15:00,375.09,375.22,375.07,375.09,1884.0,373.9405,374.0701,373.9205,373.9405,1884.0
2024-11-04 12:20:00,375.68,375.73,375.42,375.73,1151.0,374.5287,374.5785,374.2695,374.5785,1151.0
2024-11-04 12:25:00,375.88,376.06,375.84,375.97,2073.0,374.7281,374.9075,374.6882,374.8178,2073.0
2024-11-04 12:30:00,376.02,376.15,375.87,375.98,4065.0,374.8676,374.9972,374.7181,374.8278,4065.0
2024-11-04 12:35:00,376.12,376.39,376.12,376.13,4005.0,374.9673,375.2365,374.9673,374.9773,4005.0
2024-11-04 12:40:00,376.1,376.18,375.96,376.18,4678.0,374.9474,375.0271,374.8078,375.0271,4678.0
2024-11-04 12:45:00,376.27,376.55,376.27,376.55,897.0,375.1169,375.396,375.1169,375.396,897.0
2024-11-04 12:50:00,376.61,376.61,376.46,376.47,3163.0,375.4558,375.4558,375.3063,375.3163,3163.0
2024-11-04 12:55:00,376.53,376.53,376.39,376.4,917.0,375.3761,375.3761,375.2365,375.2465,917.0
2024-11-04 13:00:00,376.39,376.63,376.21,376.21,1216.0,375.2365,375.4758,375.057,375.057,1216.0
2024-11-04 13:05:00,376.25,376.36,375.65,375.84,21158.0,375.0969,375.2066,374.4988,374.6882,21158.0
2024-11-04 13:10:00,375.91,376.73,375.85,376.55,13869.0,374.758,375.5755,374.6982,375.396,13869.0
2024-11-04 13:15:00,376.59,376.81,376.48,376.61,21217.0,375.4359,375.6552,375.3262,375.4558,21217.0
2024-11-04 13:20:00,376.63,376.95,376.58,376.95,15295.0,375.4758,375.7948,375.4259,375.7948,15295.0
2024-11-04 13:25:00,376.86,376.87,376.48,376.58,7648.0,375.7051,375.715,375.3262,375.4259,7648.0
2024-11-04 13:30:00,376.5,376.6,376.44,376.58,2772.0,375.3462,375.4459,375.2863,375.4259,2772.0
2024-11-04 13:35:00,376.62,376.82,376.5,376.77,8252.0,375.4658,375.6652,375.3462,375.6153,8252.0
2024-11-04 13:40:00,376.71,376.87,376.71,376.8,616.0,375.5555,375.715,375.5555,375.6452,616.0
2024-11-04 13:45:00,376.89,377.09,376.88,376.95,2878.0,375.735,375.9344,375.725,375.7948,2878.0
2024-11-04 13:50:00,376.99,377.01,376.96,376.99,1200.0,375.8347,375.8546,375.8048,375.8347,1200.0
2024-11-04 13:55:00,376.74,376.79,376.7,376.71,1465.0,375.5854,375.6353,375.5455,375.5555,1465.0
2024-11-04 14:00:00,376.77,376.82,376.69,376.75,2118.0,375.6153,375.6652,375.5356,375.5954,2118.0
2024-11-04 14:05:00,376.81,377.03,376.8,376.86,5279.0,375.6552,375.8745,375.6452,375.7051,5279.0
2024-11-04 14:10:00,376.74,376.91,376.74,376.91,5830.0,375.5854,375.7549,375.5854,375.7549,5830.0
2024-11-04 14:15:00,376.99,377.0,376.84,376.86,2160.0,375.8347,375.8446,375.6851,375.7051,2160.0
2024-11-04 14:20:00,376.91,376.91,376.74,376.74,1043.0,375.7549,375.7549,375.5854,375.5854,1043.0
2024-11-04 14:25:00,376.75,376.86,376.58,376.59,1839.0,375.5954,375.7051,375.4259,375.4359,1839.0
2024-11-04 14:30:00,376.77,376.91,376.76,376.85,9938.0,375.6153,375.7549,375.6054,375.6951,9938.0
2024-11-04 14:35:00,376.92,376.99,376.77,376.99,2708.0,375.7649,375.8347,375.6153,375.8347,2708.0
2024-11-04 14:40:00,377.11,377.11,376.86,376.86,943.0,375.9543,375.9543,375.7051,375.7051,943.0
2024-11-04 14:45:00,376.84,376.9,376.58,376.73,7702.0,375.6851,375.7449,375.4259,375.5755,7702.0
2024-11-04 14:50:00,376.77,376.89,376.71,376.73,1338.0,375.6153,375.735,375.5555,375.5755,1338.0
2024-11-04 14:55:00,376.75,376.87,376.62,376.71,6452.0,375.5954,375.715,375.4658,375.5555,6452.0
2024-11-04 15:00:00,376.6,376.66,376.46,376.49,3912.0,375.4459,375.5057,375.3063,375.3362,3912.0
2024-11-04 15:05:00,376.46,376.66,376.45,376.53,2314.0,375.3063,375.5057,375.2963,375.3761,2314.0
2024-11-04 15:10:00,376.43,376.47,376.32,376.42,1292.0,375.2764,375.3163,375.1667,375.2664,1292.0
2024-11-04 15:15:00,376.14,376.48,376.12,376.48,3435.0,374.9873,375.3262,374.9673,375.3262,3435.0
2024-11-04 15:20:00,376.38,376.52,376.26,376.47,3872.0,375.2265,375.3661,375.1069,375.3163,3872.0
2024-11-04 15:25:00,376.58,376.61,376.26,376.26,3779.0,375.4259,375.4558,375.1069,375.1069,3779.0
2024-11-04 15:30:00,376.25,376.29,375.8,375.81,6655.0,375.0969,375.1368,374.6483,374.6583,6655.0
2024-11-04 15:35:00,375.86,375.86,375.43,375.58,2545.0,374.7081,374.7081,374.2794,374.429,2545.0
2024-11-04 15:40:00,375.62,376.02,375.58,375.95,4468.0,374.4689,374.8676,374.429,374.7978,4468.0
2024-11-04 15:45:00,375.88,375.98,375.83,375.83,5652.0,374.7281,374.8278,374.6782,374.6782,5652.0
2024-11-04 15:50:00,375.88,375.89,375.56,375.74,8639.0,374.7281,374.738,374.409,374.5885,8639.0
2024-11-04 15:55:00,375.73,375.73,375.3,375.62,58211.0,374.5785,374.5785,374.1498,374.4689,58211.0
2024-11-05 09:30:00,376.59,378.3,376.59,378.3,32465.0,375.4359,377.1406,375.4359,377.1406,32465.0
2024-11-05 09:35:00,378.28,378.85,378.21,378.77,5445.0,377.1207,377.689,377.0509,377.6092,5445.0
2024-11-05 09:40:00,378.63,378.67,378.06,378.28,6146.0,377.4696,377.5095,376.9014,377.1207,6146.0
2024-11-05 09:45:00,378.19,378.91,378.19,378.86,4643.0,377.031,377.7488,377.031,377.6989,4643.0
2024-11-05 09:50:00,378.91,379.12,378.82,379.12,3694.0,377.7488,377.9581,377.6591,377.9581,3694.0
2024-11-05 09:55:00,379.53,379.63,379.26,379.43,7545.0,378.3669,378.4666,378.0977,378.2672,7545.0
2024-11-05 10:00:00,379.72,379.86,379.48,379.7,5727.0,378.5563,378.6959,378.317,378.5364,5727.0
2024-11-05 10:05:00,379.73,379.87,379.59,379.63,1316.0,378.5663,378.7058,378.4267,378.4666,1316.0
2024-11-05 10:10:00,379.68,379.68,379.3,379.43,2835.0,378.5164,378.5164,378.1376,378.2672,2835.0
2024-11-05 10:15:00,379.37,379.62,379.3,379.31,2306.0,378.2074,378.4566,378.1376,378.1475,2306.0
2024-11-05 10:20:00,379.43,379.77,379.41,379.77,2532.0,378.2672,378.6061,378.2472,378.6061,2532.0
2024-11-05 10:25:00,379.9,379.9,379.15,379.19,3856.0,378.7357,378.7357,377.988,378.0279,3856.0
2024-11-05 10:30:00,379.19,379.4,379.09,379.37,19787.0,378.0279,378.2373,377.9282,378.2074,19787.0
2024-11-05 10:35:00,379.29,379.58,379.26,379.33,3465.0,378.1276,378.4167,378.0977,378.1675,3465.0
2024-11-05 10:40:00,379.48,379.6,379.37,379.6,13161.0,378.317,378.4367,378.2074,378.4367,13161.0
2024-11-05 10:45:00,379.64,379.84,379.52,379.83,8662.0,378.4765,378.6759,378.3569,378.666,8662.0
2024-11-05 10:50:00,379.85,379.85,379.19,379.26,2207.0,378.6859,378.6859,378.0279,378.0977,2207.0
2024-11-05 10:55:00,379.07,379.13,378.91,379.08,5283.0,377.9083,377.9681,377.7488,377.9183,5283.0
2024-11-05 11:00:00,379.1,379.32,378.74,379.32,2960.0,377.9382,378.1575,377.5793,378.1575,2960.0
2024-11-05 11:05:00,379.22,379.89,379.21,379.89,6196.0,378.0578,378.7258,378.0479,378.7258,6196.0
2024-11-05 11:10:00,379.83,379.83,379.52,379.78,3891.0,378.666,378.666,378.3569,378.6161,3891.0
2024-11-05 11:15:00,379.71,379.83,379.7,379.77,7311.0,378.5463,378.666,378.5364,378.6061,7311.0
2024-11-05 11:20:00,379.82,380.11,379.74,380.06,13190.0,378.656,378.9451,378.5762,378.8953,13190.0
2024-11-05 11:25:00,380.1,380.1,379.83,379.83,1680.0,378.9351,378.9351,378.666,378.666,1680.0
2024-11-05 11:30:00,379.88,380.4,379.88,380.4,6227.0,378.7158,379.2342,378.7158,379.2342,6227.0
2024-11-05 11:35:00,380.21,380.37,380.15,380.25,5535.0,379.0448,379.2043,378.985,379.0847,5535.0
2024-11-05 11:40:00,380.18,380.18,379.87,379.87,233.0,379.0149,379.0149,378.7058,378.7058,233.0
2024-11-05 11:45:00,379.99,380.38,379.98,380.23,8798.0,378.8255,379.2143,378.8155,379.0647,8798.0
2024-11-05 11:50:00,380.25,380.36,380.1,380.36,4254.0,379.0847,379.1943,378.9351,379.1943,4254.0
2024-11-05 11:55:00,380.53,380.57,380.46,380.53,3591.0,379.3638,379.4037,379.294,379.3638,3591.0
2024-11-05 12:00:00,380.52,380.54,380.33,380.51,4744.0,379.3538,379.3738,379.1644,379.3439,4744.0
2024-11-05 12:05:00,380.54,380.58,380.49,380.53,3059.0,379.3738,379.4137,379.3239,379.3638,3059.0
2024-11-05 12:10:00,380.61,380.93,380.41,380.92,3273.0,379.4436,379.7626,379.2442,379.7526,3273.0
2024-11-05 12:15:00,380.93,381.05,380.85,381.05,1370.0,379.7626,379.8822,379.6828,379.8822,1370.0
2024-11-05 12:20:00,381.05,381.05,380.84,381.03,16270.0,379.8822,379.8822,379.6729,379.8623,16270.0
2024-11-05 12:25:00,381.0,381.0,380.66,380.66,832.0,379.8324,379.8324,379.4934,379.4934,832.0
2024-11-05 12:30:00,380.69,380.94,380.69,380.8,2448.0,379.5233,379.7726,379.5233,379.633,2448.0
2024-11-05 12:35:00,380.78,380.87,380.64,380.64,8471.0,379.613,379.7028,379.4735,379.4735,8471.0
2024-11-05 12:40:00,380.66,380.87,380.66,380.8,5122.0,379.4934,379.7028,379.4934,379.633,5122.0
2024-11-05 12:45:00,380.88,381.09,380.88,381.05,1420.0,379.7127,379.9221,379.7127,379.8822,1420.0
2024-11-05 12:50:00,381.03,381.17,381.02,381.17,400.0,379.8623,380.0018,379.8523,380.0018,400.0
2024-11-05 12:55:00,381.11,381.11,380.71,380.78,4412.0,379.942,379.942,379.5433,379.613,4412.0
2024-11-05 13:00:00,380.83,380.99,380.66,380.99,4821.0,379.6629,379.8224,379.4934,379.8224,4821.0
2024-11-05 13:05:00,380.95,381.02,380.9,380.9,924.0,379.7825,379.8523,379.7327,379.7327,924.0
2024-11-05 13:10:00,380.69,380.74,380.54,380.54,1418.0,379.5233,379.5732,379.3738,379.3738,1418.0
2024-11-05 13:15:00,380.54,380.93,380.54,380.62,7953.0,379.3738,379.7626,379.3738,379.4535,7953.0
2024-11-05 13:20:00,380.66,380.7,380.42,380.42,3605.0,379.4934,379.5333,379.2541,379.2541,3605.0
2024-11-05 13:25:00,380.41,380.57,380.29,380.3,5100.0,379.2442,379.4037,379.1245,379.1345,5100.0
2024-11-05 13:30:00,380.3,380.59,380.24,380.41,2764.0,379.1345,379.4236,379.0747,379.2442,2764.0
2024-11-05 13:35:00,380.17,380.17,379.75,379.96,8129.0,379.0049,379.0049,378.5862,378.7956,8129.0
2024-11-05 13:40:00,379.93,380.28,379.93,380.28,643.0,378.7656,379.1146,378.7656,379.1146,643.0
2024-11-05 13:45:00,380.22,380.35,379.98,379.98,1173.0,379.0548,379.1844,378.8155,378.8155,1173.0
2024-11-05 13:50:00,379.99,380.25,379.97,380.25,1043.0,378.8255,379.0847,378.8055,379.0847,1043.0
2024-11-05 13:55:00,380.23,380.26,380.1,380.1,13559.0,379.0647,379.0946,378.9351,378.9351,13559.0
2024-11-05 14:00:00,380.24,380.47,380.23,380.33,2440.0,379.0747,379.304,379.0647,379.1644,2440.0
2024-11-05 14:05:00,380.32,380.36,380.28,380.31,583.0,379.1545,379.1943,379.1146,379.1445,583.0
2024-11-05 14:10:00,380.55,380.62,380.4,380.4,2149.0,379.3837,379.4535,379.2342,379.2342,2149.0
2024-11-05 14:15:00,380.24,380.42,380.24,380.31,3742.0,379.0747,379.2541,379.0747,379.1445,3742.0
2024-11-05 14:20:00,380.32,380.32,380.11,380.21,2983.0,379.1545,379.1545,378.9451,379.0448,2983.0
2024-11-05 14:25:00,380.21,380.7,380.21,380.53,13514.0,379.0448,379.5333,379.0448,379.3638,13514.0
2024-11-05 14:30:00,380.42,380.58,380.37,380.52,14059.0,379.2541,379.4137,379.2043,379.3538,14059.0
2024-11-05 14:35:00,380.52,380.72,380.51,380.66,5930.0,379.3538,379.5532,379.3439,379.4934,5930.0
2024-11-05 14:40:00,380.66,380.75,380.58,380.68,10665.0,379.4934,379.5831,379.4137,379.5134,10665.0
2024-11-05 14:45:00,380.73,380.73,380.53,380.54,4762.0,379.5632,379.5632,379.3638,379.3738,4762.0
2024-11-05 14:50:00,380.51,380.51,380.09,380.09,5734.0,379.3439,379.3439,378.9252,378.9252,5734.0
2024-11-05 14:55:00,380.11,380.16,379.86,380.06,15458.0,378.9451,378.9949,378.6959,378.8953,15458.0
2024-11-05 15:00:00,379.92,380.21,379.84,380.02,3158.0,378.7557,379.0448,378.6759,378.8554,3158.0
2024-11-05 15:05:00,380.22,380.55,380.2,380.55,3453.0,379.0548,379.3837,379.0348,379.3837,3453.0
2024-11-05 15:10:00,380.55,380.63,380.42,380.56,5024.0,379.3837,379.4635,379.2541,379.3937,5024.0
2024-11-05 15:15:00,380.52,380.61,380.43,380.6,4298.0,379.3538,379.4436,379.2641,379.4336,4298.0
2024-11-05 15:20:00,380.65,380.67,380.4,380.45,4509.0,379.4834,379.5034,379.2342,379.2841,4509.0
2024-11-05 15:25:00,380.45,380.69,380.32,380.69,2877.0,379.2841,379.5233,379.1545,379.5233,2877.0
2024-11-05 15:30:00,380.66,380.97,380.6,380.92,10055.0,379.4934,379.8025,379.4336,379.7526,10055.0
2024-11-05 15:35:00,380.92,380.98,380.72,380.72,6524.0,379.7526,379.8124,379.5532,379.5532,6524.0
2024-11-05 15:40:00,380.62,380.62,380.23,380.31,7144.0,379.4535,379.4535,379.0647,379.1445,7144.0
2024-11-05 15:45:00,380.3,380.58,380.12,380.44,5709.0,379.1345,379.4137,378.9551,379.2741,5709.0
2024-11-05 15:50:00,380.41,380.74,380.27,380.52,142101.0,379.2442,379.5732,379.1046,379.3538,142101.0
2024-11-05 15:55:00,380.51,380.99,380.43,380.91,178351.0,379.3439,379.8224,379.2641,379.7426,178351.0
2024-11-06 09:30:00,386.99,388.11,386.83,387.74,44274.0,385.804,386.9206,385.6445,386.5517,44274.0
2024-11-06 09:35:00,387.77,388.65,387.74,388.59,21459.0,386.5816,387.4589,386.5517,387.3991,21459.0
2024-11-06 09:40:00,388.66,388.77,387.74,387.79,21042.0,387.4689,387.5786,386.5517,386.6016,21042.0
2024-11-06 09:45:00,387.72,387.97,386.23,386.23,9337.0,386.5318,386.781,385.0463,385.0463,9337.0
2024-11-06 09:50:00,386.3,386.72,386.02,386.3,12855.0,385.1161,385.5348,384.837,385.1161,12855.0
2024-11-06 09:55:00,386.4,386.75,386.08,386.48,5938.0,385.2158,385.5647,384.8968,385.2956,5938.0
2024-11-06 10:00:00,386.67,387.42,386.67,386.9,8175.0,385.485,386.2327,385.485,385.7143,8175.0
2024-11-06 10:05:00,386.75,387.31,386.52,387.31,20332.0,385.5647,386.123,385.3355,386.123,20332.0
2024-11-06 10:10:00,387.35,388.04,387.19,388.04,8383.0,386.1629,386.8508,386.0034,386.8508,8383.0
2024-11-06 10:15:00,387.88,388.5,387.64,388.5,5690.0,386.6913,387.3094,386.452,387.3094,5690.0
2024-11-06 10:20:00,388.58,388.95,388.5,388.81,12755.0,387.3891,387.758,387.3094,387.6184,12755.0
2024-11-06 10:25:00,388.64,389.25,388.64,389.14,13088.0,387.449,388.0571,387.449,387.9474,13088.0
2024-11-06 10:30:00,389.23,389.55,389.02,389.02,4610.0,388.0371,388.3562,387.8278,387.8278,4610.0
2024-11-06 10:35:00,388.98,389.12,388.27,388.32,3181.0,387.7879,387.9275,387.0801,387.1299,3181.0
2024-11-06 10:40:00,388.37,388.54,387.92,388.1,4760.0,387.1798,387.3493,386.7312,386.9106,4760.0
2024-11-06 10:45:00,388.05,388.2,387.84,388.2,5763.0,386.8608,387.0103,386.6514,387.0103,5763.0
2024-11-06 10:50:00,388.2,388.26,387.3,387.3,6803.0,387.0103,387.0701,386.1131,386.1131,6803.0
2024-11-06 10:55:00,387.61,387.69,387.45,387.47,4980.0,386.4221,386.5019,386.2626,386.2825,4980.0
2024-11-06 11:00:00,387.39,387.39,386.91,387.05,24213.0,386.2028,386.2028,385.7243,385.8638,24213.0
2024-11-06 11:05:00,387.05,387.58,386.99,387.38,9026.0,385.8638,386.3922,385.804,386.1928,9026.0
2024-11-06 11:10:00,387.52,388.13,387.52,388.13,7986.0,386.3324,386.9405,386.3324,386.9405,7986.0
2024-11-06 11:15:00,388.1,388.3,387.69,387.77,91588.0,386.9106,387.11,386.5019,386.5816,91588.0
2024-11-06 11:20:00,387.82,387.89,387.33,387.81,6984.0,386.6315,386.7013,386.143,386.6215,6984.0
2024-11-06 11:25:00,387.76,388.39,387.76,388.28,6817.0,386.5717,387.1997,386.5717,387.0901,6817.0
2024-11-06 11:30:00,388.28,388.62,388.28,388.29,9984.0,387.0901,387.429,387.0901,387.1,9984.0
2024-11-06 11:35:00,388.31,388.74,388.31,388.73,3165.0,387.12,387.5486,387.12,387.5387,3165.0
2024-11-06 11:40:00,388.69,388.72,388.49,388.49,2720.0,387.4988,387.5287,387.2994,387.2994,2720.0
2024-11-06 11:45:00,388.41,388.58,388.31,388.53,4908.0,387.2197,387.3891,387.12,387.3393,4908.0
2024-11-06 11:50:00,388.65,388.82,388.53,388.71,2821.0,387.4589,387.6284,387.3393,387.5187,2821.0
2024-11-06 11:55:00,388.76,388.78,388.64,388.74,4385.0,387.5686,387.5885,387.449,387.5486,4385.0
2024-11-06 12:00:00,388.6,388.75,388.39,388.75,3534.0,387.4091,387.5586,387.1997,387.5586,3534.0
2024-11-06 12:05:00,388.51,388.75,388.51,388.65,3267.0,387.3194,387.5586,387.3194,387.4589,3267.0
2024-11-06 12:10:00,388.67,388.88,388.66,388.85,2844.0,387.4789,387.6882,387.4689,387.6583,2844.0
2024-11-06 12:15:00,388.87,388.87,388.43,388.6,6113.0,387.6783,387.6783,387.2396,387.4091,6113.0
2024-11-06 12:20:00,388.6,388.75,388.52,388.7,5681.0,387.4091,387.5586,387.3293,387.5088,5681.0
2024-11-06 12:25:00,388.62,388.78,388.53,388.72,2433.0,387.429,387.5885,387.3393,387.5287,2433.0
2024-11-06 12:30:00,388.72,388.79,388.56,388.65,4010.0,387.5287,387.5985,387.3692,387.4589,4010.0
2024-11-06 12:35:00,388.72,388.77,388.58,388.58,1648.0,387.5287,387.5786,387.3891,387.3891,1648.0
2024-11-06 12:40:00,388.59,388.79,388.55,388.73,2769.0,387.3991,387.5985,387.3592,387.5387,2769.0
2024-11-06 12:45:00,388.94,389.15,388.85,389.07,24598.0,387.748,387.9574,387.6583,387.8776,24598.0
2024-11-06 12:50:00,389.07,389.15,388.79,389.15,5909.0,387.8776,387.9574,387.5985,387.9574,5909.0
2024-11-06 12:55:00,389.02,389.07,388.94,388.96,4165.0,387.8278,387.8776,387.748,387.768,4165.0
2024-11-06 13:00:00,388.94,389.31,388.93,389.24,3043.0,387.748,388.1169,387.7381,388.0471,3043.0
2024-11-06 13:05:00,389.24,389.46,389.09,389.46,5245.0,388.0471,388.2664,387.8976,388.2664,5245.0
2024-11-06 13:10:00,389.49,389.58,389.46,389.56,3061.0,388.2964,388.3861,388.2664,388.3661,3061.0
2024-11-06 13:15:00,389.52,389.54,389.38,389.48,5737.0,388.3263,388.3462,388.1867,388.2864,5737.0
2024-11-06 13:20:00,389.53,389.56,389.2,389.31,3119.0,388.3362,388.3661,388.0072,388.1169,3119.0
2024-11-06 13:25:00,389.3,389.6,389.3,389.59,2083.0,388.1069,388.406,388.1069,388.396,2083.0
2024-11-06 13:30:00,389.75,389.77,389.54,389.64,7225.0,388.5556,388.5755,388.3462,388.4459,7225.0
2024-11-06 13:35:00,389.73,389.76,389.59,389.68,4349.0,388.5356,388.5655,388.396,388.4858,4349.0
2024-11-06 13:40:00,389.66,389.85,389.65,389.73,2732.0,388.4658,388.6552,388.4559,388.5356,2732.0
2024-11-06 13:45:00,389.71,389.93,389.66,389.9,3829.0,388.5157,388.735,388.4658,388.7051,3829.0
2024-11-06 13:50:00,389.91,389.92,389.49,389.63,3232.0,388.7151,388.725,388.2964,388.4359,3232.0
2024-11-06 13:55:00,389.58,389.75,389.48,389.59,3703.0,388.3861,388.5556,388.2864,388.396,3703.0
2024-11-06 14:00:00,389.65,389.88,389.6,389.61,3171.0,388.4559,388.6852,388.406,388.416,3171.0
2024-11-06 14:05:00,389.6,389.69,389.31,389.69,2842.0,388.406,388.4957,388.1169,388.4957,2842.0
2024-11-06 14:10:00,389.65,389.85,389.46,389.81,12785.0,388.4559,388.6552,388.2664,388.6154,12785.0
2024-11-06 14:15:00,389.85,389.86,389.74,389.84,2767.0,388.6552,388.6652,388.5456,388.6453,2767.0
2024-11-06 14:20:00,389.86,389.95,389.74,389.86,5347.0,388.6652,388.7549,388.5456,388.6652,5347.0
2024-11-06 14:25:00,389.86,389.99,389.86,389.94,15923.0,388.6652,388.7948,388.6652,388.745,15923.0
2024-11-06 14:30:00,389.96,390.07,389.96,390.02,13260.0,388.7649,388.8746,388.7649,388.8247,13260.0
2024-11-06 14:35:00,389.86,389.98,389.79,389.93,4637.0,388.6652,388.7848,388.5954,388.735,4637.0
2024-11-06 14:40:00,389.79,389.86,389.66,389.74,8135.0,388.5954,388.6652,388.4658,388.5456,8135.0
2024-11-06 14:45:00,389.79,390.08,389.79,390.01,3458.0,388.5954,388.8845,388.5954,388.8148,3458.0
2024-11-06 14:50:00,389.9,390.0,389.78,389.87,4786.0,388.7051,388.8048,388.5855,388.6752,4786.0
2024-11-06 14:55:00,389.86,390.08,389.76,390.08,3281.0,388.6652,388.8845,388.5655,388.8845,3281.0
2024-11-06 15:00:00,389.99,390.19,389.98,390.18,4878.0,388.7948,388.9942,388.7848,388.9842,4878.0
2024-11-06 15:05:00,390.16,390.39,390.12,390.38,6239.0,388.9643,389.1936,388.9244,389.1836,6239.0
2024-11-06 15:10:00,390.4,390.7,390.34,390.63,13203.0,389.2036,389.5026,389.1437,389.4329,13203.0
2024-11-06 15:15:00,390.59,390.69,390.48,390.58,7808.0,389.393,389.4927,389.2833,389.383,7808.0
2024-11-06 15:20:00,390.55,390.57,390.12,390.13,15977.0,389.3531,389.373,388.9244,388.9344,15977.0
2024-11-06 15:25:00,390.19,390.43,390.18,390.32,33505.0,388.9942,389.2335,388.9842,389.1238,33505.0
2024-11-06 15:30:00,390.34,390.56,390.34,390.43,6989.0,389.1437,389.3631,389.1437,389.2335,6989.0
2024-11-06 15:35:00,390.43,390.45,390.23,390.23,5907.0,389.2335,389.2534,389.0341,389.0341,5907.0
2024-11-06 15:40:00,390.18,390.55,390.12,390.55,2469.0,388.9842,389.3531,388.9244,389.3531,2469.0
2024-11-06 15:45:00,390.59,390.92,390.49,390.92,5455.0,389.393,389.722,389.2933,389.722,5455.0
2024-11-06 15:50:00,390.87,390.91,390.06,390.15,234117.0,389.6721,389.712,388.8646,388.9543,234117.0
2024-11-06 15:55:00,390.16,390.65,390.15,390.45,50601.0,388.9643,389.4528,388.9543,389.2534,50601.0
2024-11-07 09:30:00,392.94,394.15,392.88,393.88,38746.0,391.7358,392.9421,391.676,392.6729,38746.0
2024-11-07 09:35:00,393.69,394.29,393.59,394.25,12521.0,392.4835,393.0816,392.3838,393.0418,12521.0
2024-11-07 09:40:00,394.23,394.58,394.16,394.3,12915.0,393.0218,393.3708,392.952,393.0916,12915.0
2024-11-07 09:45:00,394.09,394.24,393.8,393.88,5858.0,392.8823,393.0318,392.5931,392.6729,5858.0
2024-11-07 09:50:00,393.99,394.28,393.98,394.12,7909.0,392.7826,393.0717,392.7726,392.9122,7909.0
2024-11-07 09:55:00,394.42,394.91,394.4,394.91,12183.0,393.2112,393.6997,393.1913,393.6997,12183.0
2024-11-07 10:00:00,394.89,395.05,394.73,395.05,6248.0,393.6798,393.8393,393.5203,393.8393,6248.0
2024-11-07 10:05:00,394.95,395.22,394.86,395.15,3796.0,393.7396,394.0088,393.6499,393.939,3796.0
2024-11-07 10:10:00,395.11,395.33,395.11,395.13,10839.0,393.8991,394.1185,393.8991,393.9191,10839.0
2024-11-07 10:15:00,395.12,395.13,394.9,395.06,5387.0,393.9091,393.9191,393.6898,393.8493,5387.0
2024-11-07 10:20:00,395.14,395.24,395.0,395.1,15750.0,393.929,394.0287,393.7895,393.8892,15750.0
2024-11-07 10:25:00,395.07,395.18,394.87,395.0,17720.0,393.8593,393.9689,393.6599,393.7895,17720.0
2024-11-07 10:30:00,395.09,395.15,394.69,394.8,10118.0,393.8792,393.939,393.4804,393.5901,10118.0
2024-11-07 10:35:00,394.85,395.33,394.77,395.05,3962.0,393.6399,394.1185,393.5602,393.8393,3962.0
2024-11-07 10:40:00,394.96,395.34,394.96,395.34,3090.0,393.7496,394.1284,393.7496,394.1284,3090.0
2024-11-07 10:45:00,395.39,395.79,395.39,395.79,10091.0,394.1783,394.577,394.1783,394.577,10091.0
2024-11-07 10:50:00,395.8,395.9,395.64,395.68,21081.0,394.587,394.6867,394.4275,394.4674,21081.0
2024-11-07 10:55:00,395.69,395.97,395.64,395.86,4818.0,394.4774,394.7565,394.4275,394.6468,4818.0
2024-11-07 11:00:00,395.92,396.0,395.48,395.67,33161.0,394.7066,394.7864,394.268,394.4574,33161.0
2024-11-07 11:05:00,395.66,395.7,395.36,395.49,7985.0,394.4474,394.4873,394.1484,394.278,7985.0
2024-11-07 11:10:00,395.44,395.68,395.26,395.59,7279.0,394.2281,394.4674,394.0487,394.3777,7279.0
2024-11-07 11:15:00,395.64,395.87,395.6,395.83,5357.0,394.4275,394.6568,394.3876,394.6169,5357.0
2024-11-07 11:20:00,395.75,395.93,395.66,395.93,4880.0,394.5372,394.7166,394.4474,394.7166,4880.0
2024-11-07 11:25:00,395.9,395.99,395.84,395.86,2917.0,394.6867,394.7764,394.6269,394.6468,2917.0
2024-11-07 11:30:00,396.02,396.21,396.02,396.19,4012.0,394.8063,394.9958,394.8063,394.9758,4012.0
2024-11-07 11:35:00,396.18,396.27,396.1,396.21,10537.0,394.9658,395.0556,394.8861,394.9958,10537.0
2024-11-07 11:40:00,396.21,396.32,396.15,396.16,28994.0,394.9958,395.1054,394.9359,394.9459,28994.0
2024-11-07 11:45:00,396.17,396.42,396.05,396.35,54467.0,394.9559,395.2051,394.8362,395.1353,54467.0
2024-11-07 11:50:00,396.35,396.58,396.28,396.58,7745.0,395.1353,395.3646,395.0655,395.3646,7745.0
2024-11-07 11:55:00,396.52,396.59,396.48,396.56,21592.0,395.3048,395.3746,395.2649,395.3447,21592.0
2024-11-07 12:00:00,396.54,396.54,396.06,396.17,12453.0,395.3247,395.3247,394.8462,394.9559,12453.0
2024-11-07 12:05:00,396.14,396.16,395.92,396.05,6603.0,394.926,394.9459,394.7066,394.8362,6603.0
2024-11-07 12:10:00,396.0,396.35,396.0,396.27,22642.0,394.7864,395.1353,394.7864,395.0556,22642.0
2024-11-07 12:15:00,396.14,396.29,396.12,396.13,19435.0,394.926,395.0755,394.906,394.916,19435.0
2024-11-07 12:20:00,396.13,396.3,396.09,396.09,1624.0,394.916,395.0855,394.8761,394.8761,1624.0
2024-11-07 12:25:00,396.13,396.25,396.08,396.25,13738.0,394.916,395.0356,394.8662,395.0356,13738.0
2024-11-07 12:30:00,396.3,396.39,396.01,396.01,1705.0,395.0855,395.1752,394.7964,394.7964,1705.0
2024-11-07 12:35:00,396.06,396.36,396.06,396.31,3095.0,394.8462,395.1453,394.8462,395.0954,3095.0
2024-11-07 12:40:00,396.27,396.43,396.27,396.43,530.0,395.0556,395.2151,395.0556,395.2151,530.0
2024-11-07 12:45:00,396.38,396.61,396.38,396.56,8901.0,395.1652,395.3945,395.1652,395.3447,8901.0
2024-11-07 12:50:00,396.57,396.57,396.4,396.46,5002.0,395.3547,395.3547,395.1852,395.245,5002.0
2024-11-07 12:55:00,396.49,396.55,396.46,396.54,3155.0,395.2749,395.3347,395.245,395.3247,3155.0
2024-11-07 13:00:00,396.51,396.57,396.39,396.42,1644.0,395.2948,395.3547,395.1752,395.2051,1644.0
2024-11-07 13:05:00,396.39,396.44,396.09,396.09,3412.0,395.1752,395.2251,394.8761,394.8761,3412.0
2024-11-07 13:10:00,396.12,396.15,395.9,396.15,2577.0,394.906,394.9359,394.6867,394.9359,2577.0
2024-11-07 13:15:00,396.07,396.07,395.84,395.87,2358.0,394.8562,394.8562,394.6269,394.6568,2358.0
2024-11-07 13:20:00,395.97,396.17,395.97,396.1,2063.0,394.7565,394.9559,394.7565,394.8861,2063.0
2024-11-07 13:25:00,396.18,396.23,396.18,396.19,1328.0,394.9658,395.0157,394.9658,394.9758,1328.0
2024-11-07 13:30:00,396.13,396.13,395.9,395.9,2753.0,394.916,394.916,394.6867,394.6867,2753.0
2024-11-07 13:35:00,395.96,396.19,395.94,396.18,1479.0,394.7465,394.9758,394.7266,394.9658,1479.0
2024-11-07 13:40:00,395.93,395.99,395.74,395.78,1840.0,394.7166,394.7764,394.5272,394.5671,1840.0
2024-11-07 13:45:00,395.86,395.88,395.71,395.87,2058.0,394.6468,394.6668,394.4973,394.6568,2058.0
2024-11-07 13:50:00,395.98,396.36,395.97,396.36,2661.0,394.7665,395.1453,394.7565,395.1453,2661.0
2024-11-07 13:55:00,396.46,396.48,396.13,396.2,10829.0,395.245,395.2649,394.916,394.9858,10829.0
2024-11-07 14:00:00,396.24,396.51,395.93,396.26,10306.0,395.0257,395.2948,394.7166,395.0456,10306.0
2024-11-07 14:05:00,396.13,396.58,396.13,396.58,1537.0,394.916,395.3646,394.916,395.3646,1537.0
2024-11-07 14:10:00,396.43,396.53,396.37,396.43,3919.0,395.2151,395.3148,395.1553,395.2151,3919.0
2024-11-07 14:15:00,396.49,396.72,396.41,396.42,5207.0,395.2749,395.5042,395.1951,395.2051,5207.0
2024-11-07 14:20:00,396.48,396.48,396.06,396.34,15993.0,395.2649,395.2649,394.8462,395.1254,15993.0
2024-11-07 14:25:00,396.29,396.48,396.28,396.31,1034.0,395.0755,395.2649,395.0655,395.0954,1034.0
2024-11-07 14:30:00,396.43,396.81,396.43,396.77,4058.0,395.2151,395.5939,395.2151,395.554,4058.0
2024-11-07 14:35:00,396.82,396.91,396.7,396.79,5694.0,395.6039,395.6936,395.4843,395.574,5694.0
2024-11-07 14:40:00,396.67,396.69,395.95,396.52,35106.0,395.4543,395.4743,394.7366,395.3048,35106.0
2024-11-07 14:45:00,396.51,397.06,396.39,397.05,14617.0,395.2948,395.8432,395.1752,395.8332,14617.0
2024-11-07 14:50:00,396.97,397.14,396.66,396.79,6296.0,395.7534,395.9229,395.4444,395.574,6296.0
2024-11-07 14:55:00,396.78,397.28,396.76,397.28,5345.0,395.564,396.0625,395.5441,396.0625,5345.0
2024-11-07 15:00:00,397.15,397.26,397.11,397.19,5377.0,395.9329,396.0425,395.893,395.9728,5377.0
2024-11-07 15:05:00,397.12,397.24,396.95,397.24,13865.0,395.903,396.0226,395.7335,396.0226,13865.0
2024-11-07 15:10:00,397.22,397.38,396.98,397.37,6631.0,396.0027,396.1622,395.7634,396.1522,6631.0
2024-11-07 15:15:00,397.37,397.66,397.37,397.48,4635.0,396.1522,396.4413,396.1522,396.2619,4635.0
2024-11-07 15:20:00,397.49,397.67,397.29,397.56,5810.0,396.2718,396.4513,396.0724,396.3416,5810.0
2024-11-07 15:25:00,397.52,397.56,397.26,397.26,9162.0,396.3017,396.3416,396.0425,396.0425,9162.0
2024-11-07 15:30:00,397.36,397.44,397.23,397.23,9576.0,396.1422,396.222,396.0126,396.0126,9576.0
2024-11-07 15:35:00,397.22,397.3,397.02,397.08,9384.0,396.0027,396.0824,395.8033,395.8631,9384.0
2024-11-07 15:40:00,397.08,397.37,397.08,397.25,8030.0,395.8631,396.1522,395.8631,396.0326,8030.0
2024-11-07 15:45:00,397.4,397.64,397.33,397.4,19277.0,396.1821,396.4214,396.1123,396.1821,19277.0
2024-11-07 15:50:00,397.36,397.36,396.82,396.93,11305.0,396.1422,396.1422,395.6039,395.7135,11305.0
2024-11-07 15:55:00,396.97,397.48,396.86,397.23,305444.0,395.7534,396.2619,395.6438,396.0126,305444.0
2024-11-08 09:30:00,397.12,398.07,397.12,397.77,20179.0,395.903,396.8501,395.903,396.551,20179.0
2024-11-08 09:35:00,397.76,398.18,397.76,398.07,2846.0,396.541,396.9597,396.541,396.8501,2846.0
2024-11-08 09:40:00,398.15,398.21,397.86,397.86,2287.0,396.9298,396.9896,396.6407,396.6407,2287.0
2024-11-08 09:45:00,397.45,397.91,397.37,397.88,10990.0,396.232,396.6905,396.1522,396.6606,10990.0
2024-11-08 09:50:00,397.82,398.1,397.82,398.02,6704.0,396.6008,396.88,396.6008,396.8002,6704.0
2024-11-08 09:55:00,398.1,398.1,397.87,398.03,2213.0,396.88,396.88,396.6507,396.8102,2213.0
2024-11-08 10:00:00,398.05,398.28,397.73,397.73,14196.0,396.8301,397.0594,396.5111,396.5111,14196.0
2024-11-08 10:05:00,397.6,397.74,397.36,397.4,10378.0,396.3815,396.5211,396.1422,396.1821,10378.0
2024-11-08 10:10:00,397.29,397.4,397.25,397.25,2797.0,396.0724,396.1821,396.0326,396.0326,2797.0
2024-11-08 10:15:00,397.09,397.86,397.08,397.8,10131.0,395.8731,396.6407,395.8631,396.5809,10131.0
2024-11-08 10:20:00,397.82,397.86,397.57,397.57,13398.0,396.6008,396.6407,396.3516,396.3516,13398.0
2024-11-08 10:25:00,397.67,397.81,397.67,397.75,2125.0,396.4513,396.5909,396.4513,396.531,2125.0
2024-11-08 10:30:00,397.68,397.98,397.68,397.9,6632.0,396.4613,396.7603,396.4613,396.6806,6632.0
2024-11-08 10:35:00,397.76,397.76,397.4,397.56,3556.0,396.541,396.541,396.1821,396.3416,3556.0
2024-11-08 10:40:00,397.58,397.71,397.5,397.5,9583.0,396.3616,396.4912,396.2818,396.2818,9583.0
2024-11-08 10:45:00,397.51,397.89,397.45,397.85,7013.0,396.2918,396.6706,396.232,396.6307,7013.0
2024-11-08 10:50:00,397.93,397.99,397.74,397.83,42560.0,396.7105,396.7703,396.5211,396.6108,42560.0
2024-11-08 10:55:00,397.91,397.91,397.61,397.7,14594.0,396.6905,396.6905,396.3915,396.4812,14594.0
2024-11-08 11:00:00,397.68,397.68,397.2,397.46,38709.0,396.4613,396.4613,395.9827,396.2419,38709.0
2024-11-08 11:05:00,397.47,397.67,397.39,397.67,10074.0,396.2519,396.4513,396.1721,396.4513,10074.0
2024-11-08 11:10:00,397.69,397.97,397.67,397.97,3543.0,396.4712,396.7504,396.4513,396.7504,3543.0
2024-11-08 11:15:00,397.98,398.02,397.93,398.02,1045.0,396.7603,396.8002,396.7105,396.8002,1045.0
2024-11-08 11:20:00,398.03,398.13,397.92,398.13,23680.0,396.8102,396.9099,396.7005,396.9099,23680.0
2024-11-08 11:25:00,398.12,398.31,398.06,398.19,45583.0,396.8999,397.0893,396.8401,396.9697,45583.0
2024-11-08 11:30:00,398.21,398.35,398.18,398.25,16386.0,396.9896,397.1292,396.9597,397.0295,16386.0
2024-11-08 11:35:00,398.23,398.35,398.16,398.24,18087.0,397.0096,397.1292,396.9398,397.0195,18087.0
2024-11-08 11:40:00,398.35,398.39,398.12,398.14,40288.0,397.1292,397.1691,396.8999,396.9198,40288.0
2024-11-08 11:45:00,398.16,398.22,398.1,398.22,9247.0,396.9398,396.9996,396.88,396.9996,9247.0
2024-11-08 11:50:00,398.48,398.52,398.42,398.52,3151.0,397.2588,397.2987,397.199,397.2987,3151.0
2024-11-08 11:55:00,398.52,398.71,398.47,398.5,38892.0,397.2987,397.4881,397.2488,397.2787,38892.0
2024-11-08 12:00:00,398.48,398.54,398.27,398.28,18701.0,397.2588,397.3186,397.0494,397.0594,18701.0
2024-11-08 12:05:00,398.32,398.33,398.14,398.26,8903.0,397.0993,397.1093,396.9198,397.0395,8903.0
2024-11-08 12:10:00,398.22,398.24,398.03,398.06,48725.0,396.9996,397.0195,396.8102,396.8401,48725.0
2024-11-08 12:15:00,398.07,398.2,398.0,398.12,16222.0,396.8501,396.9797,396.7803,396.8999,16222.0
2024-11-08 12:20:00,398.12,398.28,398.05,398.06,26911.0,396.8999,397.0594,396.8301,396.8401,26911.0
2024-11-08 12:25:00,398.06,398.17,398.0,398.03,20824.0,396.8401,396.9497,396.7803,396.8102,20824.0
2024-11-08 12:30:00,398.1,398.5,398.08,398.5,4700.0,396.88,397.2787,396.86,397.2787,4700.0
2024-11-08 12:35:00,398.48,398.63,398.46,398.46,14669.0,397.2588,397.4083,397.2389,397.2389,14669.0
2024-11-08 12:40:00,398.41,398.55,398.25,398.36,44364.0,397.189,397.3286,397.0295,397.1392,44364.0
2024-11-08 12:45:00,398.41,398.5,398.4,398.5,479.0,397.189,397.2787,397.179,397.2787,479.0
2024-11-08 12:50:00,398.59,398.62,398.53,398.61,13595.0,397.3685,397.3984,397.3086,397.3884,13595.0
2024-11-08 12:55:00,398.57,398.6,398.33,398.33,16285.0,397.3485,397.3784,397.1093,397.1093,16285.0
2024-11-08 13:00:00,398.32,398.43,398.28,398.41,2113.0,397.0993,397.209,397.0594,397.189,2113.0
2024-11-08 13:05:00,398.44,398.59,398.42,398.52,2393.0,397.2189,397.3685,397.199,397.2987,2393.0
2024-11-08 13:10:00,398.52,398.65,398.51,398.59,1945.0,397.2987,397.4283,397.2887,397.3685,1945.0
2024-11-08 13:15:00,398.61,398.71,398.49,398.54,2914.0,397.3884,397.4881,397.2688,397.3186,2914.0
2024-11-08 13:20:00,398.48,398.6,398.43,398.6,5869.0,397.2588,397.3784,397.209,397.3784,5869.0
2024-11-08 13:25:00,398.6,398.71,398.6,398.68,1799.0,397.3784,397.4881,397.3784,397.4582,1799.0
2024-11-08 13:30:00,398.72,399.01,398.71,399.0,3500.0,397.4981,397.7872,397.4881,397.7772,3500.0
2024-11-08 13:35:00,399.03,399.34,398.99,399.24,3807.0,397.8071,398.1162,397.7672,398.0165,3807.0
2024-11-08 13:40:00,399.27,399.3,399.17,399.3,1657.0,398.0464,398.0763,397.9467,398.0763,1657.0
2024-11-08 13:45:00,399.29,399.32,399.13,399.13,8320.0,398.0663,398.0962,397.9068,397.9068,8320.0
2024-11-08 13:50:00,399.14,399.14,398.91,398.91,17630.0,397.9168,397.9168,397.6875,397.6875,17630.0
2024-11-08 13:55:00,398.94,399.32,398.83,399.31,6378.0,397.7174,398.0962,397.6077,398.0863,6378.0
2024-11-08 14:00:00,399.24,399.24,398.97,399.05,1299.0,398.0165,398.0165,397.7473,397.8271,1299.0
2024-11-08 14:05:00,399.04,399.24,399.04,399.23,2434.0,397.8171,398.0165,397.8171,398.0065,2434.0
2024-11-08 14:10:00,399.18,399.19,399.06,399.12,6169.0,397.9567,397.9666,397.837,397.8968,6169.0
2024-11-08 14:15:00,399.18,399.18,399.08,399.14,1815.0,397.9567,397.9567,397.857,397.9168,1815.0
2024-11-08 14:20:00,399.13,399.17,399.07,399.08,4746.0,397.9068,397.9467,397.847,397.857,4746.0
2024-11-08 14:25:00,399.14,399.32,399.14,399.28,22888.0,397.9168,398.0962,397.9168,398.0563,22888.0
2024-11-08 14:30:00,399.21,399.26,399.12,399.22,7178.0,397.9866,398.0364,397.8968,397.9965,7178.0
2024-11-08 14:35:00,399.16,399.41,399.15,399.41,7025.0,397.9367,398.1859,397.9267,398.1859,7025.0
2024-11-08 14:40:00,399.4,399.53,399.39,399.4,6960.0,398.176,398.3056,398.166,398.176,6960.0
2024-11-08 14:45:00,399.4,399.46,399.24,399.28,5745.0,398.176,398.2358,398.0165,398.0563,5745.0
2024-11-08 14:50:00,399.11,399.19,399.01,399.06,5074.0,397.8869,397.9666,397.7872,397.837,5074.0
2024-11-08 14:55:00,399.08,399.12,399.0,399.0,5993.0,397.857,397.8968,397.7772,397.7772,5993.0
2024-11-08 15:00:00,399.0,399.05,398.68,398.88,6965.0,397.7772,397.8271,397.4582,397.6576,6965.0
2024-11-08 15:05:00,398.88,398.97,398.79,398.9,7279.0,397.6576,397.7473,397.5678,397.6775,7279.0
2024-11-08 15:10:00,398.93,398.93,398.72,398.81,3868.0,397.7074,397.7074,397.4981,397.5878,3868.0
2024-11-08 15:15:00,398.86,398.91,398.81,398.88,1960.0,397.6376,397.6875,397.5878,397.6576,1960.0
2024-11-08 15:20:00,398.8,398.8,398.51,398.69,9228.0,397.5778,397.5778,397.2887,397.4682,9228.0
2024-11-08 15:25:00,398.84,398.93,398.52,398.52,6604.0,397.6177,397.7074,397.2987,397.2987,6604.0
2024-11-08 15:30:00,398.54,398.54,398.3,398.32,6531.0,397.3186,397.3186,397.0794,397.0993,6531.0
2024-11-08 15:35:00,398.32,398.6,398.28,398.59,4762.0,397.0993,397.3784,397.0594,397.3685,4762.0
2024-11-08 15:40:00,398.55,398.55,398.25,398.25,6458.0,397.3286,397.3286,397.0295,397.0295,6458.0
2024-11-08 15:45:00,398.28,398.49,398.28,398.37,19928.0,397.0594,397.2688,397.0594,397.1491,19928.0
2024-11-08 15:50:00,398.38,398.65,398.26,398.57,188278.0,397.1591,397.4283,397.0395,397.3485,188278.0
2024-11-08 15:55:00,398.54,398.66,398.31,398.63,54150.0,397.3186,397.4382,397.0893,397.4083,54150.0
2024-11-11 09:30:00,399.63,399.98,399.37,399.37,24592.0,398.4053,398.7542,398.1461,398.1461,24592.0
2024-11-11 09:35:00,399.46,399.77,399.0,399.0,4417.0,398.2358,398.5448,397.7772,397.7772,4417.0
2024-11-11 09:40:00,399.24,399.24,398.17,398.21,18407.0,398.0165,398.0165,396.9497,396.9896,18407.0
2024-11-11 09:45:00,398.19,398.52,397.97,398.28,12860.0,396.9697,397.2987,396.7504,397.0594,12860.0
2024-11-11 09:50:00,398.14,398.27,397.89,397.94,30815.0,396.9198,397.0494,396.6706,396.7205,30815.0
2024-11-11 09:55:00,397.88,398.08,397.53,397.55,12272.0,396.6606,396.86,396.3117,396.3316,12272.0
2024-11-11 10:00:00,397.63,397.65,397.16,397.16,15552.0,396.4114,396.4313,395.9428,395.9428,15552.0
2024-11-11 10:05:00,397.09,397.69,397.09,397.66,3898.0,395.8731,396.4712,395.8731,396.4413,3898.0
2024-11-11 10:10:00,397.75,398.03,397.56,397.86,34197.0,396.531,396.8102,396.3416,396.6407,34197.0
2024-11-11 10:15:00,397.84,397.93,397.73,397.77,11616.0,396.6208,396.7105,396.5111,396.551,11616.0
2024-11-11 10:20:00,397.74,397.9,397.42,397.89,11860.0,396.5211,396.6806,396.202,396.6706,11860.0
2024-11-11 10:25:00,397.89,398.04,397.76,397.82,3158.0,396.6706,396.8201,396.541,396.6008,3158.0
2024-11-11 10:30:00,398.09,398.43,398.08,398.38,3244.0,396.87,397.209,396.86,397.1591,3244.0
2024-11-11 10:35:00,398.44,398.89,398.41,398.88,4177.0,397.2189,397.6675,397.189,397.6576,4177.0
2024-11-11 10:40:00,398.93,398.94,398.2,398.2,8154.0,397.7074,397.7174,396.9797,396.9797,8154.0
2024-11-11 10:45:00,398.31,398.46,398.21,398.42,5420.0,397.0893,397.2389,396.9896,397.199,5420.0
2024-11-11 10:50:00,398.53,398.77,398.36,398.68,11471.0,397.3086,397.5479,397.1392,397.4582,11471.0
2024-11-11 10:55:00,398.82,398.95,398.61,398.64,6415.0,397.5978,397.7274,397.3884,397.4183,6415.0
2024-11-11 11:00:00,398.63,398.83,398.63,398.8,6169.0,397.4083,397.6077,397.4083,397.5778,6169.0
2024-11-11 11:05:00,398.65,398.8,398.43,398.74,10079.0,397.4283,397.5778,397.209,397.518,10079.0
2024-11-11 11:10:00,398.73,398.73,398.46,398.62,1811.0,397.508,397.508,397.2389,397.3984,1811.0
2024-11-11 11:15:00,398.53,398.64,398.3,398.63,6374.0,397.3086,397.4183,397.0794,397.4083,6374.0
2024-11-11 11:20:00,398.6,398.68,398.46,398.46,46942.0,397.3784,397.4582,397.2389,397.2389,46942.0
2024-11-11 11:25:00,398.45,398.45,398.11,398.24,12194.0,397.2289,397.2289,396.8899,397.0195,12194.0
2024-11-11 11:30:00,398.25,398.43,398.13,398.13,21830.0,397.0295,397.209,396.9099,396.9099,21830.0
2024-11-11 11:35:00,398.28,398.5,398.24,398.5,19509.0,397.0594,397.2787,397.0195,397.2787,19509.0
2024-11-11 11:40:00,398.49,398.53,398.14,398.31,24922.0,397.2688,397.3086,396.9198,397.0893,24922.0
2024-11-11 11:45:00,398.25,398.39,398.14,398.31,3397.0,397.0295,397.1691,396.9198,397.0893,3397.0
2024-11-11 11:50:00,398.26,398.34,398.08,398.08,15042.0,397.0395,397.1192,396.86,396.86,15042.0
2024-11-11 11:55:00,398.19,398.34,398.04,398.29,3492.0,396.9697,397.1192,396.8201,397.0694,3492.0
2024-11-11 12:00:00,398.2,398.4,398.13,398.19,3227.0,396.9797,397.179,396.9099,396.9697,3227.0
2024-11-11 12:05:00,398.21,398.23,398.07,398.18,4198.0,396.9896,397.0096,396.8501,396.9597,4198.0
2024-11-11 12:10:00,398.16,398.16,397.9,397.92,2772.0,396.9398,396.9398,396.6806,396.7005,2772.0
2024-11-11 12:15:00,398.0,398.01,397.7,397.7,2714.0,396.7803,396.7902,396.4812,396.4812,2714.0
2024-11-11 12:20:00,397.84,398.01,397.66,397.77,8405.0,396.6208,396.7902,396.4413,396.551,8405.0
2024-11-11 12:25:00,397.72,397.75,397.61,397.74,5383.0,396.5011,396.531,396.3915,396.5211,5383.0
2024-11-11 12:30:00,397.75,397.98,397.65,397.98,2268.0,396.531,396.7603,396.4313,396.7603,2268.0
2024-11-11 12:35:00,398.04,398.04,397.78,397.79,3240.0,396.8201,396.8201,396.5609,396.5709,3240.0
2024-11-11 12:40:00,397.77,397.86,397.6,397.76,12278.0,396.551,396.6407,396.3815,396.541,12278.0
2024-11-11 12:45:00,397.74,397.75,397.5,397.5,24551.0,396.5211,396.531,396.2818,396.2818,24551.0
2024-11-11 12:50:00,397.48,397.83,397.44,397.71,2443.0,396.2619,396.6108,396.222,396.4912,2443.0
2024-11-11 12:55:00,397.75,397.75,397.37,397.41,5050.0,396.531,396.531,396.1522,396.1921,5050.0
2024-11-11 13:00:00,397.39,397.39,396.65,396.96,16023.0,396.1721,396.1721,395.4344,395.7435,16023.0
2024-11-11 13:05:00,396.92,396.94,396.75,396.85,2953.0,395.7036,395.7235,395.5341,395.6338,2953.0
2024-11-11 13:10:00,396.85,396.86,396.57,396.8,5025.0,395.6338,395.6438,395.3547,395.5839,5025.0
2024-11-11 13:15:00,396.93,396.94,396.81,396.81,2848.0,395.7135,395.7235,395.5939,395.5939,2848.0
2024-11-11 13:20:00,396.86,396.86,396.51,396.67,13318.0,395.6438,395.6438,395.2948,395.4543,13318.0
2024-11-11 13:25:00,396.72,397.25,396.72,397.25,7733.0,395.5042,396.0326,395.5042,396.0326,7733.0
2024-11-11 13:30:00,397.28,397.36,397.23,397.32,4306.0,396.0625,396.1422,396.0126,396.1024,4306.0
2024-11-11 13:35:00,397.3,397.65,397.3,397.62,8428.0,396.0824,396.4313,396.0824,396.4014,8428.0
2024-11-11 13:40:00,397.65,397.78,397.61,397.71,11816.0,396.4313,396.5609,396.3915,396.4912,11816.0
2024-11-11 13:45:00,397.73,398.06,397.69,398.05,11562.0,396.5111,396.8401,396.4712,396.8301,11562.0
2024-11-11 13:50:00,398.06,398.3,398.06,398.2,2428.0,396.8401,397.0794,396.8401,396.9797,2428.0
2024-11-11 13:55:00,398.12,398.14,397.94,398.03,13129.0,396.8999,396.9198,396.7205,396.8102,13129.0
2024-11-11 14:00:00,398.02,398.06,397.88,397.92,5636.0,396.8002,396.8401,396.6606,396.7005,5636.0
2024-11-11 14:05:00,397.93,398.11,397.9,398.03,4600.0,396.7105,396.8899,396.6806,396.8102,4600.0
2024-11-11 14:10:00,398.03,398.04,397.81,397.86,5988.0,396.8102,396.8201,396.5909,396.6407,5988.0
2024-11-11 14:15:00,397.88,398.01,397.76,397.83,12922.0,396.6606,396.7902,396.541,396.6108,12922.0
2024-11-11 14:20:00,397.86,397.94,397.79,397.8,3656.0,396.6407,396.7205,396.5709,396.5809,3656.0
2024-11-11 14:25:00,397.87,397.94,397.78,397.79,6270.0,396.6507,396.7205,396.5609,396.5709,6270.0
2024-11-11 14:30:00,397.79,398.11,397.72,398.09,6962.0,396.5709,396.8899,396.5011,396.87,6962.0
2024-11-11 14:35:00,398.12,398.12,398.01,398.01,3812.0,396.8999,396.8999,396.7902,396.7902,3812.0
2024-11-11 14:40:00,398.05,398.11,397.97,397.97,4513.0,396.8301,396.8899,396.7504,396.7504,4513.0
2024-11-11 14:45:00,398.0,398.04,397.85,398.04,5202.0,396.7803,396.8201,396.6307,396.8201,5202.0
2024-11-11 14:50:00,398.04,398.04,397.81,397.82,7777.0,396.8201,396.8201,396.5909,396.6008,7777.0
2024-11-11 14:55:00,397.86,397.98,397.83,397.98,3162.0,396.6407,396.7603,396.6108,396.7603,3162.0
2024-11-11 15:00:00,397.97,397.97,397.82,397.9,4562.0,396.7504,396.7504,396.6008,396.6806,4562.0
2024-11-11 15:05:00,397.95,398.2,397.95,398.2,3672.0,396.7304,396.9797,396.7304,396.9797,3672.0
2024-11-11 15:10:00,398.19,398.35,398.1,398.28,9623.0,396.9697,397.1292,396.88,397.0594,9623.0
2024-11-11 15:15:00,398.24,398.3,398.09,398.28,10972.0,397.0195,397.0794,396.87,397.0594,10972.0
2024-11-11 15:20:00,398.27,398.32,398.16,398.17,51602.0,397.0494,397.0993,396.9398,396.9497,51602.0
2024-11-11 15:25:00,398.17,398.18,398.02,398.15,17613.0,396.9497,396.9597,396.8002,396.9298,17613.0
2024-11-11 15:30:00,398.12,398.28,398.02,398.28,8254.0,396.8999,397.0594,396.8002,397.0594,8254.0
2024-11-11 15:35:00,398.29,398.41,398.28,398.36,15067.0,397.0694,397.189,397.0594,397.1392,15067.0
2024-11-11 15:40:00,398.37,398.47,398.18,398.24,22156.0,397.1491,397.2488,396.9597,397.0195,22156.0
2024-11-11 15:45:00,398.23,398.3,397.96,398.14,143348.0,397.0096,397.0794,396.7404,396.9198,143348.0
2024-11-11 15:50:00,398.18,398.53,398.1,398.16,128030.0,396.9597,397.3086,396.88,396.9398,128030.0
2024-11-11 15:55:00,398.16,398.63,397.97,398.5,100335.0,396.9398,397.4083,396.7504,397.2787,100335.0
2024-11-12 09:30:00,399.01,399.01,398.05,398.53,26842.0,397.7872,397.7872,396.8301,397.3086,26842.0
2024-11-12 09:35:00,398.71,399.52,398.71,399.35,4455.0,397.4881,398.2956,397.4881,398.1261,4455.0
2024-11-12 09:40:00,399.33,399.34,399.05,399.08,2100.0,398.1062,398.1162,397.8271,397.857,2100.0
2024-11-12 09:45:00,399.15,399.29,398.89,399.24,11373.0,397.9267,398.0663,397.6675,398.0165,11373.0
2024-11-12 09:50:00,399.24,399.55,399.15,399.17,12851.0,398.0165,398.3255,397.9267,397.9467,12851.0
2024-11-12 09:55:00,399.25,399.61,399.16,399.35,9408.0,398.0264,398.3853,397.9367,398.1261,9408.0
2024-11-12 10:00:00,399.42,399.5,398.58,398.58,7860.0,398.1959,398.2757,397.3585,397.3585,7860.0
2024-11-12 10:05:00,398.48,398.61,398.36,398.49,3165.0,397.2588,397.3884,397.1392,397.2688,3165.0
2024-11-12 10:10:00,398.72,399.31,398.67,398.8,19471.0,397.4981,398.0863,397.4482,397.5778,19471.0
2024-11-12 10:15:00,398.97,399.03,398.61,398.63,2830.0,397.7473,397.8071,397.3884,397.4083,2830.0
2024-11-12 10:20:00,398.64,398.77,398.49,398.77,4106.0,397.4183,397.5479,397.2688,397.5479,4106.0
2024-11-12 10:25:00,398.85,399.14,398.71,398.77,4240.0,397.6277,397.9168,397.4881,397.5479,4240.0
2024-11-12 10:30:00,398.84,399.02,398.8,399.01,2503.0,397.6177,397.7971,397.5778,397.7872,2503.0
2024-11-12 10:35:00,399.15,399.23,398.85,398.9,4661.0,397.9267,398.0065,397.6277,397.6775,4661.0
2024-11-12 10:40:00,398.88,399.01,398.82,398.82,3473.0,397.6576,397.7872,397.5978,397.5978,3473.0
2024-11-12 10:45:00,398.75,399.15,398.65,398.99,3282.0,397.528,397.9267,397.4283,397.7672,3282.0
2024-11-12 10:50:00,399.02,399.09,398.6,398.61,2540.0,397.7971,397.8669,397.3784,397.3884,2540.0
2024-11-12 10:55:00,398.7,398.82,398.33,398.33,24641.0,397.4781,397.5978,397.1093,397.1093,24641.0
2024-11-12 11:00:00,398.48,398.83,398.4,398.79,4738.0,397.2588,397.6077,397.179,397.5678,4738.0
2024-11-12 11:05:00,398.78,398.78,398.46,398.53,4973.0,397.5579,397.5579,397.2389,397.3086,4973.0
2024-11-12 11:10:00,398.51,398.54,398.27,398.32,6861.0,397.2887,397.3186,397.0494,397.0993,6861.0
2024-11-12 11:15:00,398.34,398.68,398.34,398.65,3128.0,397.1192,397.4582,397.1192,397.4283,3128.0
2024-11-12 11:20:00,398.72,398.76,398.37,398.37,3724.0,397.4981,397.5379,397.1491,397.1491,3724.0
2024-11-12 11:25:00,398.27,398.63,398.27,398.51,8962.0,397.0494,397.4083,397.0494,397.2887,8962.0
2024-11-12 11:30:00,398.48,398.65,398.48,398.55,9706.0,397.2588,397.4283,397.2588,397.3286,9706.0
2024-11-12 11:35:00,398.59,398.7,398.1,398.11,6906.0,397.3685,397.4781,396.88,396.8899,6906.0
2024-11-12 11:40:00,398.32,398.32,398.12,398.12,1748.0,397.0993,397.0993,396.8999,396.8999,1748.0
2024-11-12 11:45:00,398.12,398.21,397.98,398.01,2143.0,396.8999,396.9896,396.7603,396.7902,2143.0
2024-11-12 11:50:00,398.22,398.83,398.2,398.76,3532.0,396.9996,397.6077,396.9797,397.5379,3532.0
2024-11-12 11:55:00,398.61,398.65,398.06,398.19,5581.0,397.3884,397.4283,396.8401,396.9697,5581.0
2024-11-12 12:00:00,398.11,398.28,397.97,398.28,5830.0,396.8899,397.0594,396.7504,397.0594,5830.0
2024-11-12 12:05:00,398.33,398.35,398.04,398.12,11833.0,397.1093,397.1292,396.8201,396.8999,11833.0
2024-11-12 12:10:00,398.15,398.23,397.92,398.03,10213.0,396.9298,397.0096,396.7005,396.8102,10213.0
2024-11-12 12:15:00,398.12,398.21,397.99,398.08,15767.0,396.8999,396.9896,396.7703,396.86,15767.0
2024-11-12 12:20:00,398.11,398.11,397.73,397.81,4141.0,396.8899,396.8899,396.5111,396.5909,4141.0
2024-11-12 12:25:00,397.97,398.21,397.95,398.21,4321.0,396.7504,396.9896,396.7304,396.9896,4321.0
2024-11-12 12:30:00,398.21,398.35,398.14,398.32,4633.0,396.9896,397.1292,396.9198,397.0993,4633.0
2024-11-12 12:35:00,398.24,398.38,398.17,398.21,2932.0,397.0195,397.1591,396.9497,396.9896,2932.0
2024-11-12 12:40:00,398.17,398.18,397.85,397.85,13944.0,396.9497,396.9597,396.6307,396.6307,13944.0
2024-11-12 12:45:00,397.88,398.02,397.69,397.69,11676.0,396.6606,396.8002,396.4712,396.4712,11676.0
2024-11-12 12:50:00,397.69,397.83,397.5,397.59,2691.0,396.4712,396.6108,396.2818,396.3715,2691.0
2024-11-12 12:55:00,397.32,397.32,396.7,396.93,3199.0,396.1024,396.1024,395.4843,395.7135,3199.0
2024-11-12 13:00:00,396.69,396.91,396.45,396.79,4917.0,395.4743,395.6936,395.235,395.574,4917.0
2024-11-12 13:05:00,396.8,396.95,396.58,396.93,1878.0,395.5839,395.7335,395.3646,395.7135,1878.0
2024-11-12 13:10:00,397.0,397.41,396.99,397.37,3789.0,395.7833,396.1921,395.7734,396.1522,3789.0
2024-11-12 13:15:00,397.54,397.86,397.44,397.86,1521.0,396.3217,396.6407,396.222,396.6407,1521.0
2024-11-12 13:20:00,397.84,397.84,397.38,397.42,3068.0,396.6208,396.6208,396.1622,396.202,3068.0
2024-11-12 13:25:00,397.46,397.7,397.46,397.7,3035.0,396.2419,396.4812,396.2419,396.4812,3035.0
2024-11-12 13:30:00,397.68,398.18,397.68,398.18,3617.0,396.4613,396.9597,396.4613,396.9597,3617.0
2024-11-12 13:35:00,398.25,398.44,398.15,398.17,11399.0,397.0295,397.2189,396.9298,396.9497,11399.0
2024-11-12 13:40:00,398.21,398.39,398.2,398.39,1148.0,396.9896,397.1691,396.9797,397.1691,1148.0
2024-11-12 13:45:00,398.4,398.57,398.38,398.43,3970.0,397.179,397.3485,397.1591,397.209,3970.0
2024-11-12 13:50:00,398.43,398.67,398.4,398.63,17416.0,397.209,397.4482,397.179,397.4083,17416.0
2024-11-12 13:55:00,398.67,399.17,398.67,398.9,5197.0,397.4482,397.9467,397.4482,397.6775,5197.0
2024-11-12 14:00:00,398.78,398.94,398.76,398.86,9554.0,397.5579,397.7174,397.5379,397.6376,9554.0
2024-11-12 14:05:00,398.84,399.05,398.83,398.88,11356.0,397.6177,397.8271,397.6077,397.6576,11356.0
2024-11-12 14:10:00,398.78,398.86,398.77,398.86,1296.0,397.5579,397.6376,397.5479,397.6376,1296.0
2024-11-12 14:15:00,398.94,399.16,398.94,399.15,1653.0,397.7174,397.9367,397.7174,397.9267,1653.0
2024-11-12 14:20:00,399.11,399.39,399.0,399.37,3968.0,397.8869,398.166,397.7772,398.1461,3968.0
2024-11-12 14:25:00,399.34,399.35,399.16,399.2,10604.0,398.1162,398.1261,397.9367,397.9766,10604.0
2024-11-12 14:30:00,399.22,399.42,399.16,399.42,5628.0,397.9965,398.1959,397.9367,398.1959,5628.0
2024-11-12 14:35:00,399.49,399.64,399.43,399.44,4562.0,398.2657,398.4152,398.2059,398.2159,4562.0
2024-11-12 14:40:00,399.43,399.59,399.43,399.46,11989.0,398.2059,398.3654,398.2059,398.2358,11989.0
2024-11-12 14:45:00,399.38,399.43,399.28,399.42,7530.0,398.156,398.2059,398.0563,398.1959,7530.0
2024-11-12 14:50:00,399.47,399.47,399.24,399.29,3152.0,398.2458,398.2458,398.0165,398.0663,3152.0
2024-11-12 14:55:00,399.26,399.29,399.14,399.27,3906.0,398.0364,398.0663,397.9168,398.0464,3906.0
2024-11-12 15:00:00,399.29,399.35,399.19,399.29,4208.0,398.0663,398.1261,397.9666,398.0663,4208.0
2024-11-12 15:05:00,399.3,399.36,399.2,399.28,36685.0,398.0763,398.1361,397.9766,398.0563,36685.0
2024-11-12 15:10:00,399.29,399.31,399.01,399.01,12666.0,398.0663,398.0863,397.7872,397.7872,12666.0
2024-11-12 15:15:00,399.07,399.07,398.75,398.85,4700.0,397.847,397.847,397.528,397.6277,4700.0
2024-11-12 15:20:00,399.05,399.05,398.81,398.97,4106.0,397.8271,397.8271,397.5878,397.7473,4106.0
2024-11-12 15:25:00,399.03,399.03,398.74,398.92,12449.0,397.8071,397.8071,397.518,397.6975,12449.0
2024-11-12 15:30:00,398.87,398.9,398.73,398.78,10784.0,397.6476,397.6775,397.508,397.5579,10784.0
2024-11-12 15:35:00,398.79,398.9,398.66,398.88,7566.0,397.5678,397.6775,397.4382,397.6576,7566.0
2024-11-12 15:40:00,398.81,399.1,398.81,399.0,29064.0,397.5878,397.8769,397.5878,397.7772,29064.0
2024-11-12 15:45:00,399.06,399.07,398.8,399.0,2855.0,397.837,397.847,397.5778,397.7772,2855.0
2024-11-12 15:50:00,398.93,398.94,398.48,398.83,16439.0,397.7074,397.7174,397.2588,397.6077,16439.0
2024-11-12 15:55:00,398.78,399.06,398.52,398.78,583068.0,397.5579,397.837,397.2987,397.5579,583068.0
2024-11-13 09:30:00,398.81,399.39,398.81,399.21,44527.0,397.5878,398.166,397.5878,397.9866,44527.0
2024-11-13 09:35:00,399.28,399.28,398.61,398.71,17909.0,398.0563,398.0563,397.3884,397.4881,17909.0
2024-11-13 09:40:00,398.7,399.42,398.63,399.37,12112.0,397.4781,398.1959,397.4083,398.1461,12112.0
2024-11-13 09:45:00,399.38,399.38,398.37,398.46,7827.0,398.156,398.156,397.1491,397.2389,7827.0
2024-11-13 09:50:00,398.41,398.97,398.25,398.83,11953.0,397.189,397.7473,397.0295,397.6077,11953.0
2024-11-13 09:55:00,398.68,398.75,398.48,398.61,4228.0,397.4582,397.528,397.2588,397.3884,4228.0
2024-11-13 10:00:00,398.44,398.51,397.91,397.97,6018.0,397.2189,397.2887,396.6905,396.7504,6018.0
2024-11-13 10:05:00,397.89,397.93,397.06,397.63,7076.0,396.6706,396.7105,395.8432,396.4114,7076.0
2024-11-13 10:10:00,397.79,398.26,397.79,397.82,4344.0,396.5709,397.0395,396.5709,396.6008,4344.0
2024-11-13 10:15:00,397.68,398.04,397.68,397.8,8494.0,396.4613,396.8201,396.4613,396.5809,8494.0
2024-11-13 10:20:00,397.8,397.8,397.53,397.69,3429.0,396.5809,396.5809,396.3117,396.4712,3429.0
2024-11-13 10:25:00,397.84,398.04,397.72,397.97,2521.0,396.6208,396.8201,396.5011,396.7504,2521.0
2024-11-13 10:30:00,397.96,398.63,397.88,398.59,7399.0,396.7404,397.4083,396.6606,397.3685,7399.0
2024-11-13 10:35:00,398.46,398.58,398.06,398.16,3953.0,397.2389,397.3585,396.8401,396.9398,3953.0
2024-11-13 10:40:00,397.94,398.42,397.81,398.42,11282.0,396.7205,397.199,396.5909,397.199,11282.0
2024-11-13 10:45:00,398.45,398.45,398.06,398.13,3719.0,397.2289,397.2289,396.8401,396.9099,3719.0
2024-11-13 10:50:00,398.07,398.14,397.89,398.06,3821.0,396.8501,396.9198,396.6706,396.8401,3821.0
2024-11-13 10:55:00,398.19,398.4,398.12,398.28,2798.0,396.9697,397.179,396.8999,397.0594,2798.0
2024-11-13 11:00:00,398.42,398.46,398.28,398.42,5528.0,397.199,397.2389,397.0594,397.199,5528.0
2024-11-13 11:05:00,398.12,398.66,397.96,398.66,2496.0,396.8999,397.4382,396.7404,397.4382,2496.0
2024-11-13 11:10:00,398.56,398.76,398.55,398.72,3911.0,397.3386,397.5379,397.3286,397.4981,3911.0
2024-11-13 11:15:00,398.65,398.94,398.65,398.91,9079.0,397.4283,397.7174,397.4283,397.6875,9079.0
2024-11-13 11:20:00,398.9,399.09,398.69,398.87,9148.0,397.6775,397.8669,397.4682,397.6476,9148.0
2024-11-13 11:25:00,398.88,399.36,398.88,399.34,8535.0,397.6576,398.1361,397.6576,398.1162,8535.0
2024-11-13 11:30:00,399.31,399.5,399.15,399.28,7310.0,398.0863,398.2757,397.9267,398.0563,7310.0
2024-11-13 11:35:00,399.25,399.39,398.8,398.87,4534.0,398.0264,398.166,397.5778,397.6476,4534.0
2024-11-13 11:40:00,398.94,398.94,398.22,398.28,4908.0,397.7174,397.7174,396.9996,397.0594,4908.0
2024-11-13 11:45:00,398.45,399.19,398.45,399.18,2672.0,397.2289,397.9666,397.2289,397.9567,2672.0
2024-11-13 11:50:00,399.11,399.55,399.1,399.54,8152.0,397.8869,398.3255,397.8769,398.3156,8152.0
2024-11-13 11:55:00,399.54,399.55,399.08,399.5,13292.0,398.3156,398.3255,397.857,398.2757,13292.0
2024-11-13 12:00:00,399.28,399.53,399.21,399.36,25264.0,398.0563,398.3056,397.9866,398.1361,25264.0
2024-11-13 12:05:00,399.39,400.03,399.39,399.98,6768.0,398.166,398.804,398.166,398.7542,6768.0
2024-11-13 12:10:00,399.87,400.15,399.86,400.08,7113.0,398.6445,398.9237,398.6346,398.8539,7113.0
2024-11-13 12:15:00,400.14,400.41,400.03,400.03,2003.0,398.9137,399.1829,398.804,398.804,2003.0
2024-11-13 12:20:00,400.13,400.13,399.63,399.75,3714.0,398.9037,398.9037,398.4053,398.5249,3714.0
2024-11-13 12:25:00,399.89,400.15,399.87,399.87,2378.0,398.6645,398.9237,398.6445,398.6445,2378.0
2024-11-13 12:30:00,399.92,399.94,399.76,399.8,5820.0,398.6944,398.7143,398.5349,398.5748,5820.0
2024-11-13 12:35:00,399.86,400.05,399.84,400.05,2512.0,398.6346,398.824,398.6146,398.824,2512.0
2024-11-13 12:40:00,400.03,400.09,399.65,399.66,2142.0,398.804,398.8639,398.4252,398.4352,2142.0
2024-11-13 12:45:00,399.67,400.21,399.67,400.15,2144.0,398.4452,398.9835,398.4452,398.9237,2144.0
2024-11-13 12:50:00,400.24,400.35,400.2,400.35,2205.0,399.0134,399.1231,398.9735,399.1231,2205.0
2024-11-13 12:55:00,400.33,400.63,400.3,400.62,7209.0,399.1031,399.4022,399.0732,399.3922,7209.0
2024-11-13 13:00:00,400.6,400.66,400.46,400.66,1916.0,399.3723,399.4321,399.2327,399.4321,1916.0
2024-11-13 13:05:00,400.58,400.58,400.35,400.4,9415.0,399.3524,399.3524,399.1231,399.1729,9415.0
2024-11-13 13:10:00,400.38,400.4,400.19,400.19,4970.0,399.153,399.1729,398.9636,398.9636,4970.0
2024-11-13 13:15:00,400.24,400.24,400.1,400.11,13898.0,399.0134,399.0134,398.8738,398.8838,13898.0
2024-11-13 13:20:00,400.32,400.4,400.28,400.4,2435.0,399.0932,399.1729,399.0533,399.1729,2435.0
2024-11-13 13:25:00,400.41,400.45,400.3,400.36,2334.0,399.1829,399.2228,399.0732,399.133,2334.0
2024-11-13 13:30:00,400.43,400.53,400.41,400.43,2632.0,399.2028,399.3025,399.1829,399.2028,2632.0
2024-11-13 13:35:00,400.39,400.51,400.39,400.51,2702.0,399.1629,399.2826,399.1629,399.2826,2702.0
2024-11-13 13:40:00,400.32,400.38,400.21,400.38,2528.0,399.0932,399.153,398.9835,399.153,2528.0
2024-11-13 13:45:00,400.44,400.77,400.41,400.7,2227.0,399.2128,399.5418,399.1829,399.472,2227.0
2024-11-13 13:50:00,400.8,400.85,400.7,400.85,1060.0,399.5717,399.6215,399.472,399.6215,1060.0
2024-11-13 13:55:00,400.82,400.82,400.75,400.76,920.0,399.5916,399.5916,399.5218,399.5318,920.0
2024-11-13 14:00:00,400.61,400.62,400.26,400.32,1989.0,399.3823,399.3922,399.0333,399.0932,1989.0
2024-11-13 14:05:00,400.27,400.27,400.04,400.04,2162.0,399.0433,399.0433,398.814,398.814,2162.0
2024-11-13 14:10:00,400.07,400.24,400.01,400.06,13692.0,398.8439,399.0134,398.7841,398.834,13692.0
2024-11-13 14:15:00,400.02,400.08,399.41,399.52,4227.0,398.7941,398.8539,398.1859,398.2956,4227.0
2024-11-13 14:20:00,399.9,399.91,399.82,399.85,2552.0,398.6744,398.6844,398.5947,398.6246,2552.0
2024-11-13 14:25:00,399.81,399.81,399.4,399.4,4766.0,398.5847,398.5847,398.176,398.176,4766.0
2024-11-13 14:30:00,399.34,399.55,399.17,399.46,7831.0,398.1162,398.3255,397.9467,398.2358,7831.0
2024-11-13 14:35:00,399.24,399.24,399.0,399.03,8376.0,398.0165,398.0165,397.7772,397.8071,8376.0
2024-11-13 14:40:00,398.97,398.97,398.63,398.66,4696.0,397.7473,397.7473,397.4083,397.4382,4696.0
2024-11-13 14:45:00,398.86,398.95,398.75,398.86,2153.0,397.6376,397.7274,397.528,397.6376,2153.0
2024-11-13 14:50:00,398.85,399.13,398.85,399.07,3885.0,397.6277,397.9068,397.6277,397.847,3885.0
2024-11-13 14:55:00,398.98,398.99,398.85,398.99,2982.0,397.7573,397.7672,397.6277,397.7672,2982.0
2024-11-13 15:00:00,398.79,398.79,398.38,398.5,3793.0,397.5678,397.5678,397.1591,397.2787,3793.0
2024-11-13 15:05:00,398.52,398.88,398.37,398.88,4078.0,397.2987,397.6576,397.1491,397.6576,4078.0
2024-11-13 15:10:00,398.88,399.16,398.88,399.16,3308.0,397.6576,397.9367,397.6576,397.9367,3308.0
2024-11-13 15:15:00,399.18,399.34,399.17,399.28,3530.0,397.9567,398.1162,397.9467,398.0563,3530.0
2024-11-13 15:20:00,399.38,399.47,399.07,399.07,5574.0,398.156,398.2458,397.847,397.847,5574.0
2024-11-13 15:25:00,399.12,399.17,398.82,398.9,4674.0,397.8968,397.9467,397.5978,397.6775,4674.0
2024-11-13 15:30:00,398.93,399.25,398.66,399.25,18791.0,397.7074,398.0264,397.4382,398.0264,18791.0
2024-11-13 15:35:00,399.28,399.57,399.28,399.46,12880.0,398.0563,398.3455,398.0563,398.2358,12880.0
2024-11-13 15:40:00,399.5,399.58,399.33,399.42,32215.0,398.2757,398.3554,398.1062,398.1959,32215.0
2024-11-13 15:45:00,399.42,399.57,399.02,399.09,24883.0,398.1959,398.3455,397.7971,397.8669,24883.0
2024-11-13 15:50:00,399.02,399.02,398.09,398.09,16164.0,397.7971,397.7971,396.87,396.87,16164.0
2024-11-13 15:55:00,398.08,398.66,397.85,398.49,75247.0,396.86,397.4382,396.6307,397.2688,75247.0
2024-11-14 09:30:00,398.44,398.77,398.17,398.72,16014.0,397.2189,397.5479,396.9497,397.4981,16014.0
2024-11-14 09:35:00,398.66,398.71,398.21,398.34,8185.0,397.4382,397.4881,396.9896,397.1192,8185.0
2024-11-14 09:40:00,398.18,398.27,397.08,397.11,13758.0,396.9597,397.0494,395.8631,395.893,13758.0
2024-11-14 09:45:00,396.95,397.1,396.82,397.04,15298.0,395.7335,395.883,395.6039,395.8232,15298.0
2024-11-14 09:50:00,397.1,397.57,396.87,397.17,17880.0,395.883,396.3516,395.6537,395.9528,17880.0
2024-11-14 09:55:00,397.18,397.49,397.12,397.24,11472.0,395.9628,396.2718,395.903,396.0226,11472.0
2024-11-14 10:00:00,397.11,397.37,397.05,397.26,3619.0,395.893,396.1522,395.8332,396.0425,3619.0
2024-11-14 10:05:00,397.13,397.76,397.0,397.4,2629.0,395.9129,396.541,395.7833,396.1821,2629.0
2024-11-14 10:10:00,397.42,397.81,397.35,397.65,4690.0,396.202,396.5909,396.1323,396.4313,4690.0
2024-11-14 10:15:00,397.7,397.7,396.64,396.69,85400.0,396.4812,396.4812,395.4244,395.4743,85400.0
2024-11-14 10:20:00,396.77,397.01,396.62,396.78,7236.0,395.554,395.7933,395.4045,395.564,7236.0
2024-11-14 10:25:00,396.75,397.62,396.75,397.62,3741.0,395.5341,396.4014,395.5341,396.4014,3741.0
2024-11-14 10:30:00,397.56,397.68,397.27,397.66,2717.0,396.3416,396.4613,396.0525,396.4413,2717.0
2024-11-14 10:35:00,397.57,397.89,397.56,397.82,4226.0,396.3516,396.6706,396.3416,396.6008,4226.0
2024-11-14 10:40:00,397.92,398.21,397.92,398.21,1054.0,396.7005,396.9896,396.7005,396.9896,1054.0
2024-11-14 10:45:00,398.05,398.18,397.99,398.11,1037.0,396.8301,396.9597,396.7703,396.8899,1037.0
2024-11-14 10:50:00,398.3,398.43,398.11,398.43,2091.0,397.0794,397.209,396.8899,397.209,2091.0
2024-11-14 10:55:00,398.09,398.09,397.39,397.53,7461.0,396.87,396.87,396.1721,396.3117,7461.0
2024-11-14 11:00:00,397.53,397.76,397.39,397.47,2117.0,396.3117,396.541,396.1721,396.2519,2117.0
2024-11-14 11:05:00,397.53,397.74,397.53,397.67,2276.0,396.3117,396.5211,396.3117,396.4513,2276.0
2024-11-14 11:10:00,397.85,397.92,397.56,397.68,3136.0,396.6307,396.7005,396.3416,396.4613,3136.0
2024-11-14 11:15:00,397.64,397.64,397.52,397.54,500.0,396.4214,396.4214,396.3017,396.3217,500.0
2024-11-14 11:20:00,397.63,397.83,397.6,397.6,3634.0,396.4114,396.6108,396.3815,396.3815,3634.0
2024-11-14 11:25:00,397.92,397.97,397.8,397.84,2623.0,396.7005,396.7504,396.5809,396.6208,2623.0
2024-11-14 11:30:00,397.88,397.98,397.83,397.85,1532.0,396.6606,396.7603,396.6108,396.6307,1532.0
2024-11-14 11:35:00,397.72,398.02,397.72,398.02,946.0,396.5011,396.8002,396.5011,396.8002,946.0
2024-11-14 11:40:00,398.09,398.36,398.08,398.3,3821.0,396.87,397.1392,396.86,397.0794,3821.0
2024-11-14 11:45:00,398.15,398.27,397.75,397.77,14379.0,396.9298,397.0494,396.531,396.551,14379.0
2024-11-14 11:50:00,397.95,397.95,397.72,397.72,11515.0,396.7304,396.7304,396.5011,396.5011,11515.0
2024-11-14 11:55:00,397.63,397.73,397.62,397.66,7255.0,396.4114,396.5111,396.4014,396.4413,7255.0
2024-11-14 12:00:00,397.65,397.65,397.23,397.49,27719.0,396.4313,396.4313,396.0126,396.2718,27719.0
2024-11-14 12:05:00,397.55,397.86,397.44,397.78,4627.0,396.3316,396.6407,396.222,396.5609,4627.0
2024-11-14 12:10:00,397.84,397.95,397.38,397.38,6070.0,396.6208,396.7304,396.1622,396.1622,6070.0
2024-11-14 12:15:00,397.33,397.37,397.09,397.28,1413.0,396.1123,396.1522,395.8731,396.0625,1413.0
2024-11-14 12:20:00,397.25,397.35,397.05,397.22,2208.0,396.0326,396.1323,395.8332,396.0027,2208.0
2024-11-14 12:25:00,397.17,397.17,397.03,397.12,2759.0,395.9528,395.9528,395.8132,395.903,2759.0
2024-11-14 12:30:00,397.07,397.07,396.44,396.72,16899.0,395.8531,395.8531,395.2251,395.5042,16899.0
2024-11-14 12:35:00,396.89,397.49,396.89,397.41,6567.0,395.6737,396.2718,395.6737,396.1921,6567.0
2024-11-14 12:40:00,397.38,397.47,397.06,397.27,16053.0,396.1622,396.2519,395.8432,396.0525,16053.0
2024-11-14 12:45:00,397.31,397.31,396.0,396.19,31650.0,396.0924,396.0924,394.7864,394.9758,31650.0
2024-11-14 12:50:00,396.01,397.06,395.97,396.98,15133.0,394.7964,395.8432,394.7565,395.7634,15133.0
2024-11-14 12:55:00,396.9,397.16,396.88,397.1,3711.0,395.6836,395.9428,395.6637,395.883,3711.0
2024-11-14 13:00:00,396.9,397.23,396.81,397.23,2957.0,395.6836,396.0126,395.5939,396.0126,2957.0
2024-11-14 13:05:00,397.21,397.4,397.13,397.4,2327.0,395.9927,396.1821,395.9129,396.1821,2327.0
2024-11-14 13:10:00,397.48,397.54,397.35,397.48,10634.0,396.2619,396.3217,396.1323,396.2619,10634.0
2024-11-14 13:15:00,397.61,397.71,397.37,397.39,2294.0,396.3915,396.4912,396.1522,396.1721,2294.0
2024-11-14 13:20:00,397.57,397.62,397.52,397.55,2235.0,396.3516,396.4014,396.3017,396.3316,2235.0
2024-11-14 13:25:00,397.6,397.78,397.33,397.33,2175.0,396.3815,396.5609,396.1123,396.1123,2175.0
2024-11-14 13:30:00,397.35,397.35,397.22,397.24,1493.0,396.1323,396.1323,396.0027,396.0226,1493.0
2024-11-14 13:35:00,397.25,397.34,397.04,397.19,8810.0,396.0326,396.1223,395.8232,395.9728,8810.0
2024-11-14 13:40:00,397.1,397.31,397.07,397.25,4323.0,395.883,396.0924,395.8531,396.0326,4323.0
2024-11-14 13:45:00,397.22,397.23,397.0,397.0,34373.0,396.0027,396.0126,395.7833,395.7833,34373.0
2024-11-14 13:50:00,397.08,397.14,396.56,396.56,3238.0,395.8631,395.9229,395.3447,395.3447,3238.0
2024-11-14 13:55:00,396.55,396.55,396.12,396.25,5455.0,395.3347,395.3347,394.906,395.0356,5455.0
2024-11-14 14:00:00,396.25,397.21,396.24,397.1,7442.0,395.0356,395.9927,395.0257,395.883,7442.0
2024-11-14 14:05:00,397.14,397.26,396.88,396.92,3575.0,395.9229,396.0425,395.6637,395.7036,3575.0
2024-11-14 14:10:00,396.81,396.97,396.7,396.75,3234.0,395.5939,395.7534,395.4843,395.5341,3234.0
2024-11-14 14:15:00,396.63,396.76,396.51,396.69,4966.0,395.4145,395.5441,395.2948,395.4743,4966.0
2024-11-14 14:20:00,396.67,396.79,396.58,396.76,3758.0,395.4543,395.574,395.3646,395.5441,3758.0
2024-11-14 14:25:00,396.74,396.98,396.73,396.98,2946.0,395.5241,395.7634,395.5142,395.7634,2946.0
2024-11-14 14:30:00,396.93,397.19,396.93,396.99,3615.0,395.7135,395.9728,395.7135,395.7734,3615.0
2024-11-14 14:35:00,397.07,397.14,396.91,397.13,10566.0,395.8531,395.9229,395.6936,395.9129,10566.0
2024-11-14 14:40:00,397.25,397.29,396.98,397.05,6189.0,396.0326,396.0724,395.7634,395.8332,6189.0
2024-11-14 14:45:00,397.1,397.1,396.68,396.72,7112.0,395.883,395.883,395.4643,395.5042,7112.0
2024-11-14 14:50:00,396.78,397.44,396.77,397.32,26343.0,395.564,396.222,395.554,396.1024,26343.0
2024-11-14 14:55:00,397.29,397.32,396.93,396.94,5764.0,396.0724,396.1024,395.7135,395.7235,5764.0
2024-11-14 15:00:00,396.98,396.98,395.81,395.81,14440.0,395.7634,395.7634,394.597,394.597,14440.0
2024-11-14 15:05:00,396.12,396.16,395.45,395.82,7552.0,394.906,394.9459,394.2381,394.607,7552.0
2024-11-14 15:10:00,395.86,396.14,395.58,395.83,16393.0,394.6468,394.926,394.3677,394.6169,16393.0
2024-11-14 15:15:00,395.77,396.44,395.77,396.13,5993.0,394.5571,395.2251,394.5571,394.916,5993.0
2024-11-14 15:20:00,396.04,396.31,395.84,396.16,8597.0,394.8263,395.0954,394.6269,394.9459,8597.0
2024-11-14 15:25:00,396.0,396.41,395.98,396.16,6967.0,394.7864,395.1951,394.7665,394.9459,6967.0
2024-11-14 15:30:00,396.14,396.24,395.53,395.66,15847.0,394.926,395.0257,394.3178,394.4474,15847.0
2024-11-14 15:35:00,395.69,396.03,395.61,395.74,13723.0,394.4774,394.8163,394.3976,394.5272,13723.0
2024-11-14 15:40:00,395.79,395.87,395.34,395.44,31707.0,394.577,394.6568,394.1284,394.2281,31707.0
2024-11-14 15:45:00,395.53,395.79,395.18,395.35,10137.0,394.3178,394.577,393.9689,394.1384,10137.0
2024-11-14 15:50:00,395.48,396.1,395.48,395.87,20038.0,394.268,394.8861,394.268,394.6568,20038.0
2024-11-14 15:55:00,395.79,396.17,395.6,395.88,21916.0,394.577,394.9559,394.3876,394.6668,21916.0
2024-11-15 09:30:00,391.78,392.29,391.25,391.25,78397.0,390.5793,391.0878,390.051,390.051,78397.0
2024-11-15 09:35:00,391.16,391.16,390.72,390.79,35304.0,389.9612,389.9612,389.5226,389.5924,35304.0
2024-11-15 09:40:00,390.74,391.18,390.4,390.76,14380.0,389.5425,389.9812,389.2036,389.5625,14380.0
2024-11-15 09:45:00,390.6,391.67,390.43,391.62,12305.0,389.4029,390.4697,389.2335,390.4198,12305.0
2024-11-15 09:50:00,391.59,391.59,390.91,390.91,22434.0,390.3899,390.3899,389.712,389.712,22434.0
2024-11-15 09:55:00,390.92,390.93,390.35,390.5,13188.0,389.722,389.7319,389.1537,389.3033,13188.0
2024-11-15 10:00:00,390.68,390.71,390.09,390.13,11495.0,389.4827,389.5126,388.8945,388.9344,11495.0
2024-11-15 10:05:00,390.08,390.4,389.67,389.67,4141.0,388.8845,389.2036,388.4758,388.4758,4141.0
2024-11-15 10:10:00,389.67,389.85,389.32,389.49,14844.0,388.4758,388.6552,388.1269,388.2964,14844.0
2024-11-15 10:15:00,389.74,389.78,388.99,389.15,9779.0,388.5456,388.5855,387.7979,387.9574,9779.0
2024-11-15 10:20:00,389.0,389.04,388.62,388.85,4494.0,387.8079,387.8477,387.429,387.6583,4494.0
2024-11-15 10:25:00,388.82,389.18,388.74,388.74,9514.0,387.6284,387.9873,387.5486,387.5486,9514.0
2024-11-15 10:30:00,388.75,389.12,388.72,388.97,9240.0,387.5586,387.9275,387.5287,387.7779,9240.0
2024-11-15 10:35:00,388.85,389.09,388.51,388.99,6250.0,387.6583,387.8976,387.3194,387.7979,6250.0
2024-11-15 10:40:00,389.01,389.11,388.62,389.0,7945.0,387.8178,387.9175,387.429,387.8079,7945.0
2024-11-15 10:45:00,389.1,389.3,388.7,388.85,7786.0,387.9075,388.1069,387.5088,387.6583,7786.0
2024-11-15 10:50:00,388.88,389.48,388.68,388.69,16184.0,387.6882,388.2864,387.4888,387.4988,16184.0
2024-11-15 10:55:00,388.72,388.74,388.42,388.73,12139.0,387.5287,387.5486,387.2296,387.5387,12139.0
2024-11-15 11:00:00,388.59,388.83,388.48,388.73,5479.0,387.3991,387.6384,387.2894,387.5387,5479.0
2024-11-15 11:05:00,388.54,388.72,388.28,388.28,8690.0,387.3493,387.5287,387.0901,387.0901,8690.0
2024-11-15 11:10:00,388.42,388.92,388.42,388.58,7771.0,387.2296,387.7281,387.2296,387.3891,7771.0
2024-11-15 11:15:00,388.64,388.95,388.59,388.88,17139.0,387.449,387.758,387.3991,387.6882,17139.0
2024-11-15 11:20:00,388.89,389.02,388.68,388.98,5311.0,387.6982,387.8278,387.4888,387.7879,5311.0
2024-11-15 11:25:00,388.96,389.23,388.92,389.16,5272.0,387.768,388.0371,387.7281,387.9674,5272.0
2024-11-15 11:30:00,389.19,389.36,389.06,389.06,5678.0,387.9973,388.1667,387.8677,387.8677,5678.0
2024-11-15 11:35:00,389.04,389.04,388.65,388.66,3260.0,387.8477,387.8477,387.4589,387.4689,3260.0
2024-11-15 11:40:00,388.65,388.66,388.23,388.38,4079.0,387.4589,387.4689,387.0402,387.1898,4079.0
2024-11-15 11:45:00,388.47,388.8,388.32,388.44,10350.0,387.2795,387.6085,387.1299,387.2496,10350.0
2024-11-15 11:50:00,388.45,388.47,388.17,388.33,5206.0,387.2595,387.2795,386.9804,387.1399,5206.0
2024-11-15 11:55:00,388.25,388.26,387.42,387.61,7038.0,387.0602,387.0701,386.2327,386.4221,7038.0
2024-11-15 12:00:00,387.7,387.87,387.53,387.54,5785.0,386.5118,386.6813,386.3424,386.3523,5785.0
2024-11-15 12:05:00,387.54,387.54,387.26,387.53,3556.0,386.3523,386.3523,386.0732,386.3424,3556.0
2024-11-15 12:10:00,387.46,387.57,387.41,387.56,2851.0,386.2726,386.3822,386.2227,386.3723,2851.0
2024-11-15 12:15:00,387.66,387.89,387.49,387.75,7271.0,386.472,386.7013,386.3025,386.5617,7271.0
2024-11-15 12:20:00,387.8,387.97,387.54,387.54,3469.0,386.6115,386.781,386.3523,386.3523,3469.0
2024-11-15 12:25:00,387.69,387.75,387.49,387.56,3837.0,386.5019,386.5617,386.3025,386.3723,3837.0
2024-11-15 12:30:00,387.57,387.7,387.42,387.7,4761.0,386.3822,386.5118,386.2327,386.5118,4761.0
2024-11-15 12:35:00,387.59,387.59,387.37,387.44,2143.0,386.4022,386.4022,386.1828,386.2526,2143.0
2024-11-15 12:40:00,387.49,387.78,387.27,387.78,3050.0,386.3025,386.5916,386.0832,386.5916,3050.0
2024-11-15 12:45:00,387.77,387.87,387.6,387.62,1905.0,386.5816,386.6813,386.4121,386.4321,1905.0
2024-11-15 12:50:00,387.42,387.42,386.75,386.88,3746.0,386.2327,386.2327,385.5647,385.6943,3746.0
2024-11-15 12:55:00,386.88,387.44,386.8,387.42,9230.0,385.6943,386.2526,385.6146,386.2327,9230.0
2024-11-15 13:00:00,387.43,387.47,387.14,387.15,3576.0,386.2427,386.2825,385.9536,385.9635,3576.0
2024-11-15 13:05:00,387.15,387.19,386.94,387.16,3281.0,385.9635,386.0034,385.7542,385.9735,3281.0
2024-11-15 13:10:00,387.1,387.14,386.88,386.98,4132.0,385.9137,385.9536,385.6943,385.794,4132.0
2024-11-15 13:15:00,387.0,387.32,386.84,387.0,8421.0,385.814,386.133,385.6545,385.814,8421.0
2024-11-15 13:20:00,387.02,387.22,386.74,386.82,6474.0,385.8339,386.0333,385.5548,385.6345,6474.0
2024-11-15 13:25:00,386.87,387.28,386.86,387.17,11553.0,385.6844,386.0931,385.6744,385.9835,11553.0
2024-11-15 13:30:00,387.14,387.15,386.61,386.61,25396.0,385.9536,385.9635,385.4252,385.4252,25396.0
2024-11-15 13:35:00,386.56,386.92,386.56,386.92,20699.0,385.3753,385.7342,385.3753,385.7342,20699.0
2024-11-15 13:40:00,386.89,386.95,386.5,386.61,24807.0,385.7043,385.7641,385.3155,385.4252,24807.0
2024-11-15 13:45:00,386.62,386.67,386.18,386.19,42464.0,385.4351,385.485,384.9965,385.0065,42464.0
2024-11-15 13:50:00,386.17,386.43,386.13,386.3,24480.0,384.9865,385.2457,384.9466,385.1161,24480.0
2024-11-15 13:55:00,386.29,386.38,385.89,386.35,42118.0,385.1062,385.1959,384.7074,385.166,42118.0
2024-11-15 14:00:00,386.47,386.67,386.42,386.55,4488.0,385.2856,385.485,385.2358,385.3654,4488.0
2024-11-15 14:05:00,386.53,386.96,386.45,386.96,7153.0,385.3454,385.7741,385.2657,385.7741,7153.0
2024-11-15 14:10:00,386.65,386.79,386.35,386.56,8054.0,385.4651,385.6046,385.166,385.3753,8054.0
2024-11-15 14:15:00,386.52,386.66,386.4,386.47,3689.0,385.3355,385.475,385.2158,385.2856,3689.0
2024-11-15 14:20:00,386.35,386.51,386.28,386.28,5618.0,385.166,385.3255,385.0962,385.0962,5618.0
2024-11-15 14:25:00,386.35,386.37,386.07,386.08,4399.0,385.166,385.1859,384.8868,384.8968,4399.0
2024-11-15 14:30:00,386.08,386.24,386.07,386.19,4210.0,384.8968,385.0563,384.8868,385.0065,4210.0
2024-11-15 14:35:00,386.15,386.41,386.08,386.37,4661.0,384.9666,385.2258,384.8968,385.1859,4661.0
2024-11-15 14:40:00,386.38,387.15,386.34,387.15,18075.0,385.1959,385.9635,385.156,385.9635,18075.0
2024-11-15 14:45:00,386.99,387.45,386.99,387.13,15920.0,385.804,386.2626,385.804,385.9436,15920.0
2024-11-15 14:50:00,387.14,387.27,386.48,386.48,5440.0,385.9536,386.0832,385.2956,385.2956,5440.0
2024-11-15 14:55:00,386.59,386.87,386.59,386.84,6574.0,385.4052,385.6844,385.4052,385.6545,6574.0
2024-11-15 15:00:00,386.89,387.3,386.86,387.3,9639.0,385.7043,386.1131,385.6744,386.1131,9639.0
2024-11-15 15:05:00,387.34,387.53,386.93,387.08,10088.0,386.1529,386.3424,385.7442,385.8937,10088.0
2024-11-15 15:10:00,387.04,387.37,387.01,387.28,23028.0,385.8539,386.1828,385.824,386.0931,23028.0
2024-11-15 15:15:00,387.18,387.71,387.18,387.61,16893.0,385.9934,386.5218,385.9934,386.4221,16893.0
2024-11-15 15:20:00,387.69,387.82,387.34,387.39,9772.0,386.5019,386.6315,386.1529,386.2028,9772.0
2024-11-15 15:25:00,387.38,387.58,387.38,387.42,9687.0,386.1928,386.3922,386.1928,386.2327,9687.0
2024-11-15 15:30:00,387.45,387.66,387.32,387.46,12759.0,386.2626,386.472,386.133,386.2726,12759.0
2024-11-15 15:35:00,387.54,387.56,387.31,387.35,11248.0,386.3523,386.3723,386.123,386.1629,11248.0
2024-11-15 15:40:00,387.35,387.39,386.76,386.83,21721.0,386.1629,386.2028,385.5747,385.6445,21721.0
2024-11-15 15:45:00,386.87,387.08,386.82,386.91,143221.0,385.6844,385.8937,385.6345,385.7243,143221.0
2024-11-15 15:50:00,386.92,387.86,386.91,387.75,173072.0,385.7342,386.6713,385.7243,386.5617,173072.0
2024-11-15 15:55:00,387.77,387.88,387.44,387.56,86543.0,386.5816,386.6913,386.2526,386.3723,86543.0
2024-11-18 09:30:00,388.13,388.13,387.25,387.35,55194.0,386.9405,386.9405,386.0632,386.1629,55194.0
2024-11-18 09:35:00,387.36,387.74,387.24,387.74,42061.0,386.1729,386.5517,386.0532,386.5517,42061.0
2024-11-18 09:40:00,387.66,387.76,387.3,387.36,142087.0,386.472,386.5717,386.1131,386.1729,142087.0
2024-11-18 09:45:00,387.32,387.44,386.85,387.19,17973.0,386.133,386.2526,385.6644,386.0034,17973.0
2024-11-18 09:50:00,387.21,387.21,386.65,386.83,24000.0,386.0233,386.0233,385.4651,385.6445,24000.0
2024-11-18 09:55:00,386.97,387.08,386.75,387.03,5407.0,385.7841,385.8937,385.5647,385.8439,5407.0
2024-11-18 10:00:00,387.12,388.03,386.98,388.03,10531.0,385.9336,386.8408,385.794,386.8408,10531.0
2024-11-18 10:05:00,388.03,388.05,387.71,387.87,8186.0,386.8408,386.8608,386.5218,386.6813,8186.0
2024-11-18 10:10:00,387.86,388.25,387.86,388.25,5383.0,386.6713,387.0602,386.6713,387.0602,5383.0
2024-11-18 10:15:00,388.34,388.64,388.29,388.34,4016.0,387.1499,387.449,387.1,387.1499,4016.0
2024-11-18 10:20:00,388.47,388.63,388.37,388.63,9936.0,387.2795,387.439,387.1798,387.439,9936.0
2024-11-18 10:25:00,388.63,389.21,388.51,389.21,11892.0,387.439,388.0172,387.3194,388.0172,11892.0
2024-11-18 10:30:00,389.29,389.76,389.29,389.71,43350.0,388.097,388.5655,388.097,388.5157,43350.0
2024-11-18 10:35:00,389.9,389.99,389.6,389.6,9603.0,388.7051,388.7948,388.406,388.406,9603.0
2024-11-18 10:40:00,389.59,389.9,389.55,389.86,17806.0,388.396,388.7051,388.3562,388.6652,17806.0
2024-11-18 10:45:00,389.76,389.94,389.74,389.94,28039.0,388.5655,388.745,388.5456,388.745,28039.0
2024-11-18 10:50:00,389.98,389.99,389.78,389.86,8965.0,388.7848,388.7948,388.5855,388.6652,8965.0
2024-11-18 10:55:00,389.89,389.9,389.67,389.81,26837.0,388.6951,388.7051,388.4758,388.6154,26837.0
2024-11-18 11:00:00,389.71,389.86,389.67,389.82,16157.0,388.5157,388.6652,388.4758,388.6253,16157.0
2024-11-18 11:05:00,389.87,390.01,389.75,389.9,8094.0,388.6752,388.8148,388.5556,388.7051,8094.0
2024-11-18 11:10:00,389.81,390.09,389.79,390.02,10515.0,388.6154,388.8945,388.5954,388.8247,10515.0
2024-11-18 11:15:00,389.95,390.09,389.91,390.03,4703.0,388.7549,388.8945,388.7151,388.8347,4703.0
2024-11-18 11:20:00,390.12,390.25,390.01,390.21,6580.0,388.9244,389.054,388.8148,389.0141,6580.0
2024-11-18 11:25:00,390.11,390.39,390.02,390.02,7436.0,388.9145,389.1936,388.8247,388.8247,7436.0
2024-11-18 11:30:00,390.08,390.27,390.08,390.22,8340.0,388.8845,389.074,388.8845,389.0241,8340.0
2024-11-18 11:35:00,390.27,390.48,390.26,390.48,11744.0,389.074,389.2833,389.064,389.2833,11744.0
2024-11-18 11:40:00,390.44,390.52,390.34,390.51,8477.0,389.2434,389.3232,389.1437,389.3132,8477.0
2024-11-18 11:45:00,390.46,390.46,389.67,389.71,12512.0,389.2634,389.2634,388.4758,388.5157,12512.0
2024-11-18 11:50:00,389.74,389.75,389.28,389.38,4316.0,388.5456,388.5556,388.087,388.1867,4316.0
2024-11-18 11:55:00,389.43,389.43,389.05,389.42,33261.0,388.2365,388.2365,387.8577,388.2266,33261.0
2024-11-18 12:00:00,389.43,389.6,389.31,389.43,17644.0,388.2365,388.406,388.1169,388.2365,17644.0
2024-11-18 12:05:00,389.42,389.42,389.03,389.08,6795.0,388.2266,388.2266,387.8378,387.8876,6795.0
2024-11-18 12:10:00,389.04,389.41,389.0,389.41,5337.0,387.8477,388.2166,387.8079,388.2166,5337.0
2024-11-18 12:15:00,389.39,389.4,388.94,389.23,6907.0,388.1967,388.2066,387.748,388.0371,6907.0
2024-11-18 12:20:00,389.22,389.36,389.17,389.28,2706.0,388.0272,388.1667,387.9773,388.087,2706.0
2024-11-18 12:25:00,389.28,389.4,389.2,389.2,7386.0,388.087,388.2066,388.0072,388.0072,7386.0
2024-11-18 12:30:00,389.22,389.34,389.15,389.26,3838.0,388.0272,388.1468,387.9574,388.0671,3838.0
2024-11-18 12:35:00,389.2,389.3,389.04,389.25,5174.0,388.0072,388.1069,387.8477,388.0571,5174.0
2024-11-18 12:40:00,389.24,389.24,388.66,388.66,4276.0,388.0471,388.0471,387.4689,387.4689,4276.0
2024-11-18 12:45:00,388.58,388.7,388.53,388.57,6335.0,387.3891,387.5088,387.3393,387.3792,6335.0
2024-11-18 12:50:00,388.6,388.68,388.48,388.55,5688.0,387.4091,387.4888,387.2894,387.3592,5688.0
2024-11-18 12:55:00,388.54,389.14,388.54,389.12,7123.0,387.3493,387.9474,387.3493,387.9275,7123.0
2024-11-18 13:00:00,389.17,389.19,389.09,389.09,7439.0,387.9773,387.9973,387.8976,387.8976,7439.0
2024-11-18 13:05:00,389.14,389.25,389.07,389.21,7294.0,387.9474,388.0571,387.8776,388.0172,7294.0
2024-11-18 13:10:00,389.24,389.3,389.09,389.09,1738.0,388.0471,388.1069,387.8976,387.8976,1738.0
2024-11-18 13:15:00,389.08,389.16,389.03,389.11,2177.0,387.8876,387.9674,387.8378,387.9175,2177.0
2024-11-18 13:20:00,389.25,389.25,388.92,389.13,1795.0,388.0571,388.0571,387.7281,387.9375,1795.0
2024-11-18 13:25:00,389.24,389.24,388.93,388.96,4191.0,388.0471,388.0471,387.7381,387.768,4191.0
2024-11-18 13:30:00,388.94,389.03,388.78,388.78,1370.0,387.748,387.8378,387.5885,387.5885,1370.0
2024-11-18 13:35:00,388.81,389.06,388.81,388.87,5198.0,387.6184,387.8677,387.6184,387.6783,5198.0
2024-11-18 13:40:00,388.8,388.81,388.38,388.38,4449.0,387.6085,387.6184,387.1898,387.1898,4449.0
2024-11-18 13:45:00,388.25,388.39,388.06,388.23,23461.0,387.0602,387.1997,386.8707,387.0402,23461.0
2024-11-18 13:50:00,388.3,388.51,388.3,388.32,4747.0,387.11,387.3194,387.11,387.1299,4747.0
2024-11-18 13:55:00,388.57,389.23,388.57,389.23,6066.0,387.3792,388.0371,387.3792,388.0371,6066.0
2024-11-18 14:00:00,389.23,389.23,389.01,389.14,6565.0,388.0371,388.0371,387.8178,387.9474,6565.0
2024-11-18 14:05:00,389.11,389.2,388.74,388.77,10240.0,387.9175,388.0072,387.5486,387.5786,10240.0
2024-11-18 14:10:00,388.75,388.75,388.46,388.46,4879.0,387.5586,387.5586,387.2695,387.2695,4879.0
2024-11-18 14:15:00,388.32,388.48,388.26,388.36,2512.0,387.1299,387.2894,387.0701,387.1698,2512.0
2024-11-18 14:20:00,388.34,388.34,388.02,388.12,4016.0,387.1499,387.1499,386.8309,386.9305,4016.0
2024-11-18 14:25:00,388.07,388.39,388.05,388.16,4888.0,386.8807,387.1997,386.8608,386.9704,4888.0
2024-11-18 14:30:00,388.05,388.19,388.02,388.1,12359.0,386.8608,387.0003,386.8309,386.9106,12359.0
2024-11-18 14:35:00,388.11,388.42,388.11,388.36,11704.0,386.9206,387.2296,386.9206,387.1698,11704.0
2024-11-18 14:40:00,388.4,388.74,388.32,388.65,9126.0,387.2097,387.5486,387.1299,387.4589,9126.0
2024-11-18 14:45:00,388.68,388.91,388.68,388.83,9243.0,387.4888,387.7181,387.4888,387.6384,9243.0
2024-11-18 14:50:00,388.83,389.11,388.79,389.06,6583.0,387.6384,387.9175,387.5985,387.8677,6583.0
2024-11-18 14:55:00,389.07,389.07,388.92,389.01,14137.0,387.8776,387.8776,387.7281,387.8178,14137.0
2024-11-18 15:00:00,388.97,389.17,388.94,389.11,21386.0,387.7779,387.9773,387.748,387.9175,21386.0
2024-11-18 15:05:00,389.11,389.15,389.06,389.11,8012.0,387.9175,387.9574,387.8677,387.9175,8012.0
2024-11-18 15:10:00,389.1,389.3,389.1,389.19,5934.0,387.9075,388.1069,387.9075,387.9973,5934.0
2024-11-18 15:15:00,389.14,389.33,389.06,389.27,6602.0,387.9474,388.1368,387.8677,388.077,6602.0
2024-11-18 15:20:00,389.29,389.34,389.25,389.33,5848.0,388.097,388.1468,388.0571,388.1368,5848.0
2024-11-18 15:25:00,389.34,389.5,389.28,389.47,77362.0,388.1468,388.3063,388.087,388.2764,77362.0
2024-11-18 15:30:00,389.44,389.44,389.06,389.16,15044.0,388.2465,388.2465,387.8677,387.9674,15044.0
2024-11-18 15:35:00,389.17,389.34,389.11,389.11,8661.0,387.9773,388.1468,387.9175,387.9175,8661.0
2024-11-18 15:40:00,389.12,389.17,389.02,389.13,7139.0,387.9275,387.9773,387.8278,387.9375,7139.0
2024-11-18 15:45:00,389.14,389.29,389.04,389.29,56278.0,387.9474,388.097,387.8477,388.097,56278.0
2024-11-18 15:50:00,389.26,389.26,388.61,388.68,33458.0,388.0671,388.0671,387.419,387.4888,33458.0
2024-11-18 15:55:00,388.78,389.21,388.73,389.15,76773.0,387.5885,388.0172,387.5387,387.9574,76773.0
2024-11-19 09:30:00,387.09,388.08,387.03,387.58,20206.0,385.9037,386.8907,385.8439,386.3922,20206.0
2024-11-19 09:35:00,387.68,388.32,387.46,388.32,9864.0,386.4919,387.1299,386.2726,387.1299,9864.0
2024-11-19 09:40:00,388.19,388.78,388.19,388.71,5577.0,387.0003,387.5885,387.0003,387.5187,5577.0
2024-11-19 09:45:00,388.69,388.77,388.07,388.38,15276.0,387.4988,387.5786,386.8807,387.1898,15276.0
2024-11-19 09:50:00,388.09,388.6,387.7,388.03,5602.0,386.9006,387.4091,386.5118,386.8408,5602.0
2024-11-19 09:55:00,388.22,388.46,387.99,388.29,6949.0,387.0302,387.2695,386.8009,387.1,6949.0
2024-11-19 10:00:00,388.35,388.35,387.73,388.2,4559.0,387.1598,387.1598,386.5417,387.0103,4559.0
2024-11-19 10:05:00,388.44,388.45,388.02,388.25,3446.0,387.2496,387.2595,386.8309,387.0602,3446.0
2024-11-19 10:10:00,388.37,388.62,388.05,388.44,11995.0,387.1798,387.429,386.8608,387.2496,11995.0
2024-11-19 10:15:00,388.27,388.61,387.95,388.58,2658.0,387.0801,387.419,386.7611,387.3891,2658.0
2024-11-19 10:20:00,388.52,388.62,388.28,388.41,5531.0,387.3293,387.429,387.0901,387.2197,5531.0
2024-11-19 10:25:00,388.8,389.3,388.64,389.3,4022.0,387.6085,388.1069,387.449,388.1069,4022.0
2024-11-19 10:30:00,389.26,389.58,388.95,389.58,2701.0,388.0671,388.3861,387.758,388.3861,2701.0
2024-11-19 10:35:00,389.56,389.95,389.5,389.81,3114.0,388.3661,388.7549,388.3063,388.6154,3114.0
2024-11-19 10:40:00,389.75,389.93,389.44,389.78,2099.0,388.5556,388.735,388.2465,388.5855,2099.0
2024-11-19 10:45:00,389.94,390.2,389.86,390.17,4674.0,388.745,389.0042,388.6652,388.9743,4674.0
2024-11-19 10:50:00,389.95,390.48,389.95,390.18,6002.0,388.7549,389.2833,388.7549,388.9842,6002.0
2024-11-19 10:55:00,390.06,390.42,390.06,390.28,570.0,388.8646,389.2235,388.8646,389.0839,570.0
2024-11-19 11:00:00,390.22,390.63,390.22,390.53,5616.0,389.0241,389.4329,389.0241,389.3332,5616.0
2024-11-19 11:05:00,390.59,390.72,390.48,390.52,6170.0,389.393,389.5226,389.2833,389.3232,6170.0
2024-11-19 11:10:00,390.53,390.78,390.49,390.52,2582.0,389.3332,389.5824,389.2933,389.3232,2582.0
2024-11-19 11:15:00,390.72,391.03,390.67,391.03,4691.0,389.5226,389.8316,389.4727,389.8316,4691.0
2024-11-19 11:20:00,390.9,390.94,390.73,390.91,4268.0,389.702,389.7419,389.5326,389.712,4268.0
2024-11-19 11:25:00,390.93,391.16,390.9,391.15,4080.0,389.7319,389.9612,389.702,389.9513,4080.0
2024-11-19 11:30:00,391.02,391.32,390.95,391.32,6732.0,389.8217,390.1207,389.7519,390.1207,6732.0
2024-11-19 11:35:00,391.32,391.45,391.28,391.29,6850.0,390.1207,390.2503,390.0809,390.0908,6850.0
2024-11-19 11:40:00,391.44,391.44,391.26,391.38,1531.0,390.2404,390.2404,390.0609,390.1806,1531.0
2024-11-19 11:45:00,391.38,391.46,391.31,391.46,2590.0,390.1806,390.2603,390.1108,390.2603,2590.0
2024-11-19 11:50:00,391.4,391.46,391.02,391.07,3179.0,390.2005,390.2603,389.8217,389.8715,3179.0
2024-11-19 11:55:00,391.18,391.4,391.18,391.18,1702.0,389.9812,390.2005,389.9812,389.9812,1702.0
2024-11-19 12:00:00,391.0,391.01,390.84,390.95,4431.0,389.8017,389.8117,389.6422,389.7519,4431.0
2024-11-19 12:05:00,390.99,391.28,390.98,391.26,3022.0,389.7918,390.0809,389.7818,390.0609,3022.0
2024-11-19 12:10:00,391.17,391.24,391.14,391.24,2360.0,389.9712,390.041,389.9413,390.041,2360.0
2024-11-19 12:15:00,391.24,391.47,391.18,391.47,2958.0,390.041,390.2703,389.9812,390.2703,2958.0
2024-11-19 12:20:00,391.4,391.42,390.68,390.94,2743.0,390.2005,390.2204,389.4827,389.7419,2743.0
2024-11-19 12:25:00,391.03,391.38,391.02,391.38,2387.0,389.8316,390.1806,389.8217,390.1806,2387.0
2024-11-19 12:30:00,391.38,391.72,391.33,391.72,7840.0,390.1806,390.5195,390.1307,390.5195,7840.0
2024-11-19 12:35:00,391.63,391.74,391.47,391.69,1793.0,390.4298,390.5395,390.2703,390.4896,1793.0
2024-11-19 12:40:00,391.7,391.7,391.44,391.51,3421.0,390.4996,390.4996,390.2404,390.3102,3421.0
2024-11-19 12:45:00,391.47,391.6,391.46,391.49,3368.0,390.2703,390.3999,390.2603,390.2902,3368.0
2024-11-19 12:50:00,391.46,391.53,391.42,391.52,4494.0,390.2603,390.3301,390.2204,390.3201,4494.0
2024-11-19 12:55:00,391.52,391.61,391.51,391.59,2092.0,390.3201,390.4099,390.3102,390.3899,2092.0
2024-11-19 13:00:00,391.59,391.59,391.35,391.53,949.0,390.3899,390.3899,390.1507,390.3301,949.0
2024-11-19 13:05:00,391.65,391.98,391.65,391.98,4687.0,390.4497,390.7787,390.4497,390.7787,4687.0
2024-11-19 13:10:00,392.05,392.16,391.88,392.16,7367.0,390.8485,390.9582,390.679,390.9582,7367.0
2024-11-19 13:15:00,392.17,392.17,392.04,392.09,8117.0,390.9681,390.9681,390.8385,390.8884,8117.0
2024-11-19 13:20:00,392.19,392.2,391.98,392.14,5524.0,390.9881,390.998,390.7787,390.9382,5524.0
2024-11-19 13:25:00,392.16,392.27,392.16,392.26,886.0,390.9582,391.0678,390.9582,391.0579,886.0
2024-11-19 13:30:00,392.24,392.28,392.13,392.28,3300.0,391.0379,391.0778,390.9283,391.0778,3300.0
2024-11-19 13:35:00,392.32,392.78,392.32,392.7,2540.0,391.1177,391.5763,391.1177,391.4965,2540.0
2024-11-19 13:40:00,392.71,392.83,392.63,392.83,1452.0,391.5065,391.6261,391.4267,391.6261,1452.0
2024-11-19 13:45:00,392.85,393.26,392.85,393.21,3994.0,391.6461,392.0548,391.6461,392.005,3994.0
2024-11-19 13:50:00,393.17,393.39,393.11,393.29,1167.0,391.9651,392.1844,391.9053,392.0847,1167.0
2024-11-19 13:55:00,393.31,393.47,393.26,393.34,1517.0,392.1046,392.2642,392.0548,392.1346,1517.0
2024-11-19 14:00:00,393.34,393.41,393.21,393.23,19431.0,392.1346,392.2043,392.005,392.0249,19431.0
2024-11-19 14:05:00,393.31,393.35,393.26,393.33,2113.0,392.1046,392.1445,392.0548,392.1246,2113.0
2024-11-19 14:10:00,393.31,393.38,393.26,393.33,13183.0,392.1046,392.1744,392.0548,392.1246,13183.0
2024-11-19 14:15:00,393.34,393.41,392.8,392.92,9244.0,392.1346,392.2043,391.5962,391.7158,9244.0
2024-11-19 14:20:00,393.01,393.21,393.01,393.09,3515.0,391.8056,392.005,391.8056,391.8853,3515.0
2024-11-19 14:25:00,393.14,393.14,392.98,393.04,2398.0,391.9352,391.9352,391.7757,391.8355,2398.0
2024-11-19 14:30:00,392.86,392.98,392.28,392.44,6385.0,391.656,391.7757,391.0778,391.2373,6385.0
2024-11-19 14:35:00,392.35,392.45,392.08,392.31,20704.0,391.1476,391.2473,390.8784,391.1077,20704.0
2024-11-19 14:40:00,392.31,392.4,392.12,392.36,4479.0,391.1077,391.1974,390.9183,391.1576,4479.0
2024-11-19 14:45:00,392.39,392.42,392.21,392.28,2135.0,391.1875,391.2174,391.008,391.0778,2135.0
2024-11-19 14:50:00,392.42,392.88,392.39,392.88,2963.0,391.2174,391.676,391.1875,391.676,2963.0
2024-11-19 14:55:00,392.83,392.91,392.7,392.7,2665.0,391.6261,391.7059,391.4965,391.4965,2665.0
2024-11-19 15:00:00,392.61,392.69,392.5,392.52,5295.0,391.4068,391.4865,391.2971,391.3171,5295.0
2024-11-19 15:05:00,392.6,392.8,392.6,392.73,3199.0,391.3968,391.5962,391.3968,391.5264,3199.0
2024-11-19 15:10:00,392.81,392.9,392.81,392.86,3171.0,391.6062,391.6959,391.6062,391.656,3171.0
2024-11-19 15:15:00,392.81,392.89,392.74,392.87,5695.0,391.6062,391.6859,391.5364,391.666,5695.0
2024-11-19 15:20:00,392.88,392.88,392.71,392.71,4883.0,391.676,391.676,391.5065,391.5065,4883.0
2024-11-19 15:25:00,392.73,392.99,392.73,392.9,5876.0,391.5264,391.7856,391.5264,391.6959,5876.0
2024-11-19 15:30:00,392.91,393.01,392.78,392.92,12294.0,391.7059,391.8056,391.5763,391.7158,12294.0
2024-11-19 15:35:00,392.88,393.04,392.86,393.0,21053.0,391.676,391.8355,391.656,391.7956,21053.0
2024-11-19 15:40:00,393.01,393.13,392.96,393.07,12642.0,391.8056,391.9252,391.7557,391.8654,12642.0
2024-11-19 15:45:00,392.99,393.47,392.97,393.43,27917.0,391.7856,392.2642,391.7657,392.2243,27917.0
2024-11-19 15:50:00,393.43,393.57,392.92,392.99,16150.0,392.2243,392.3638,391.7158,391.7856,16150.0
2024-11-19 15:55:00,393.02,393.49,392.97,393.36,39156.0,391.8155,392.2841,391.7657,392.1545,39156.0
2024-11-20 09:30:00,393.59,393.59,392.75,393.02,19111.0,392.3838,392.3838,391.5464,391.8155,19111.0
2024-11-20 09:35:00,392.91,392.91,391.63,391.63,3230.0,391.7059,391.7059,390.4298,390.4298,3230.0
2024-11-20 09:40:00,391.61,391.71,391.25,391.64,9811.0,390.4099,390.5095,390.051,390.4398,9811.0
2024-11-20 09:45:00,391.57,391.75,391.26,391.34,5266.0,390.37,390.5494,390.0609,390.1407,5266.0
2024-11-20 09:50:00,391.31,391.61,391.08,391.13,19076.0,390.1108,390.4099,389.8815,389.9313,19076.0
2024-11-20 09:55:00,391.08,391.09,390.42,390.42,9612.0,389.8815,389.8914,389.2235,389.2235,9612.0
2024-11-20 10:00:00,390.36,390.9,390.36,390.52,4662.0,389.1637,389.702,389.1637,389.3232,4662.0
2024-11-20 10:05:00,390.22,390.23,389.1,389.14,7484.0,389.0241,389.0341,387.9075,387.9474,7484.0
2024-11-20 10:10:00,389.09,389.15,388.64,388.8,4967.0,387.8976,387.9574,387.449,387.6085,4967.0
2024-11-20 10:15:00,388.77,388.88,388.35,388.46,17365.0,387.5786,387.6882,387.1598,387.2695,17365.0
2024-11-20 10:20:00,388.19,388.93,388.02,388.93,9615.0,387.0003,387.7381,386.8309,387.7381,9615.0
2024-11-20 10:25:00,388.75,389.09,388.7,388.79,5423.0,387.5586,387.8976,387.5088,387.5985,5423.0
2024-11-20 10:30:00,388.91,389.74,388.91,389.56,14323.0,387.7181,388.5456,387.7181,388.3661,14323.0
2024-11-20 10:35:00,389.45,390.07,389.28,390.07,8589.0,388.2565,388.8746,388.087,388.8746,8589.0
2024-11-20 10:40:00,389.87,389.97,389.59,389.9,11752.0,388.6752,388.7749,388.396,388.7051,11752.0
2024-11-20 10:45:00,390.37,390.57,390.33,390.56,4254.0,389.1737,389.373,389.1338,389.3631,4254.0
2024-11-20 10:50:00,390.47,390.47,390.26,390.38,2151.0,389.2733,389.2733,389.064,389.1836,2151.0
2024-11-20 10:55:00,390.48,390.75,390.35,390.67,6455.0,389.2833,389.5525,389.1537,389.4727,6455.0
2024-11-20 11:00:00,390.59,390.92,390.53,390.6,10708.0,389.393,389.722,389.3332,389.4029,10708.0
2024-11-20 11:05:00,390.63,390.68,390.06,390.25,6081.0,389.4329,389.4827,388.8646,389.054,6081.0
2024-11-20 11:10:00,390.32,390.33,389.63,389.8,11432.0,389.1238,389.1338,388.4359,388.6054,11432.0
2024-11-20 11:15:00,389.78,389.94,389.73,389.85,2120.0,388.5855,388.745,388.5356,388.6552,2120.0
2024-11-20 11:20:00,389.92,389.98,389.7,389.79,8842.0,388.725,388.7848,388.5057,388.5954,8842.0
2024-11-20 11:25:00,389.8,389.85,389.38,389.42,10364.0,388.6054,388.6552,388.1867,388.2266,10364.0
2024-11-20 11:30:00,389.35,389.36,389.0,389.33,9160.0,388.1568,388.1667,387.8079,388.1368,9160.0
2024-11-20 11:35:00,389.29,389.99,389.15,389.94,4068.0,388.097,388.7948,387.9574,388.745,4068.0
2024-11-20 11:40:00,389.95,390.48,389.95,390.48,4282.0,388.7549,389.2833,388.7549,389.2833,4282.0
2024-11-20 11:45:00,390.6,391.19,390.6,391.18,4333.0,389.4029,389.9911,389.4029,389.9812,4333.0
2024-11-20 11:50:00,391.37,391.61,391.28,391.55,3885.0,390.1706,390.4099,390.0809,390.35,3885.0
2024-11-20 11:55:00,391.71,391.84,391.47,391.51,5300.0,390.5095,390.6391,390.2703,390.3102,5300.0
2024-11-20 12:00:00,391.57,391.67,391.25,391.34,6608.0,390.37,390.4697,390.051,390.1407,6608.0
2024-11-20 12:05:00,391.25,391.26,390.97,391.03,6322.0,390.051,390.0609,389.7718,389.8316,6322.0
2024-11-20 12:10:00,390.98,391.13,390.57,390.58,2363.0,389.7818,389.9313,389.373,389.383,2363.0
2024-11-20 12:15:00,390.63,390.64,390.45,390.46,1072.0,389.4329,389.4428,389.2534,389.2634,1072.0
2024-11-20 12:20:00,390.24,390.26,389.7,389.92,2423.0,389.0441,389.064,388.5057,388.725,2423.0
2024-11-20 12:25:00,389.98,390.29,389.98,390.29,832.0,388.7848,389.0939,388.7848,389.0939,832.0
2024-11-20 12:30:00,390.6,390.83,390.5,390.8,3367.0,389.4029,389.6322,389.3033,389.6023,3367.0
2024-11-20 12:35:00,390.79,391.0,390.78,390.94,1515.0,389.5924,389.8017,389.5824,389.7419,1515.0
2024-11-20 12:40:00,391.04,391.04,390.55,390.56,4564.0,389.8416,389.8416,389.3531,389.3631,4564.0
2024-11-20 12:45:00,390.66,390.93,390.59,390.84,1388.0,389.4628,389.7319,389.393,389.6422,1388.0
2024-11-20 12:50:00,391.04,391.05,390.37,390.37,6702.0,389.8416,389.8516,389.1737,389.1737,6702.0
2024-11-20 12:55:00,390.2,390.37,390.09,390.09,1178.0,389.0042,389.1737,388.8945,388.8945,1178.0
2024-11-20 13:00:00,390.22,390.62,390.21,390.39,5096.0,389.0241,389.4229,389.0141,389.1936,5096.0
2024-11-20 13:05:00,390.44,390.44,390.33,390.37,1655.0,389.2434,389.2434,389.1338,389.1737,1655.0
2024-11-20 13:10:00,390.3,390.5,390.3,390.49,1893.0,389.1039,389.3033,389.1039,389.2933,1893.0
2024-11-20 13:15:00,390.28,390.48,390.04,390.1,10072.0,389.0839,389.2833,388.8447,388.9045,10072.0
2024-11-20 13:20:00,389.86,390.49,389.79,390.45,5737.0,388.6652,389.2933,388.5954,389.2534,5737.0
2024-11-20 13:25:00,390.46,390.71,390.42,390.61,5844.0,389.2634,389.5126,389.2235,389.4129,5844.0
2024-11-20 13:30:00,390.55,390.58,390.23,390.23,2569.0,389.3531,389.383,389.0341,389.0341,2569.0
2024-11-20 13:35:00,390.42,390.45,389.94,389.94,700.0,389.2235,389.2534,388.745,388.745,700.0
2024-11-20 13:40:00,389.91,390.01,389.59,389.68,3008.0,388.7151,388.8148,388.396,388.4858,3008.0
2024-11-20 13:45:00,389.6,389.81,389.45,389.67,4638.0,388.406,388.6154,388.2565,388.4758,4638.0
2024-11-20 13:50:00,389.71,389.8,389.6,389.69,1731.0,388.5157,388.6054,388.406,388.4957,1731.0
2024-11-20 13:55:00,389.78,389.97,389.68,389.88,4513.0,388.5855,388.7749,388.4858,388.6852,4513.0
2024-11-20 14:00:00,389.91,390.02,389.77,389.97,21261.0,388.7151,388.8247,388.5755,388.7749,21261.0
2024-11-20 14:05:00,389.9,389.92,389.48,389.55,7814.0,388.7051,388.725,388.2864,388.3562,7814.0
2024-11-20 14:10:00,389.56,389.68,389.5,389.56,12872.0,388.3661,388.4858,388.3063,388.3661,12872.0
2024-11-20 14:15:00,389.6,389.7,389.47,389.51,3020.0,388.406,388.5057,388.2764,388.3163,3020.0
2024-11-20 14:20:00,389.55,389.66,389.32,389.32,4710.0,388.3562,388.4658,388.1269,388.1269,4710.0
2024-11-20 14:25:00,389.46,389.61,389.45,389.51,1605.0,388.2664,388.416,388.2565,388.3163,1605.0
2024-11-20 14:30:00,389.56,389.85,389.52,389.85,1050.0,388.3661,388.6552,388.3263,388.6552,1050.0
2024-11-20 14:35:00,389.82,389.97,389.77,389.92,6355.0,388.6253,388.7749,388.5755,388.725,6355.0
2024-11-20 14:40:00,390.08,390.46,390.04,390.44,6653.0,388.8845,389.2634,388.8447,389.2434,6653.0
2024-11-20 14:45:00,390.58,390.61,390.46,390.61,3662.0,389.383,389.4129,389.2634,389.4129,3662.0
2024-11-20 14:50:00,390.56,390.56,390.31,390.34,1938.0,389.3631,389.3631,389.1138,389.1437,1938.0
2024-11-20 14:55:00,390.32,390.37,390.22,390.36,2931.0,389.1238,389.1737,389.0241,389.1637,2931.0
2024-11-20 15:00:00,390.35,390.38,390.19,390.3,2656.0,389.1537,389.1836,388.9942,389.1039,2656.0
2024-11-20 15:05:00,390.29,390.42,390.17,390.39,1914.0,389.0939,389.2235,388.9743,389.1936,1914.0
2024-11-20 15:10:00,390.46,390.58,390.39,390.4,4539.0,389.2634,389.383,389.1936,389.2036,4539.0
2024-11-20 15:15:00,390.43,390.62,390.43,390.62,2562.0,389.2335,389.4229,389.2335,389.4229,2562.0
2024-11-20 15:20:00,390.67,390.83,390.65,390.83,2179.0,389.4727,389.6322,389.4528,389.6322,2179.0
2024-11-20 15:25:00,390.95,391.22,390.95,391.17,52071.0,389.7519,390.021,389.7519,389.9712,52071.0
2024-11-20 15:30:00,391.23,392.32,391.23,392.31,33008.0,390.031,391.1177,390.031,391.1077,33008.0
2024-11-20 15:35:00,392.36,392.54,391.98,392.38,29408.0,391.1576,391.337,390.7787,391.1775,29408.0
2024-11-20 15:40:00,392.57,392.57,391.99,392.16,4807.0,391.3669,391.3669,390.7887,390.9582,4807.0
2024-11-20 15:45:00,392.26,392.66,392.05,392.47,19926.0,391.0579,391.4566,390.8485,391.2672,19926.0
2024-11-20 15:50:00,392.5,392.96,392.24,392.49,209229.0,391.2971,391.7557,391.0379,391.2872,209229.0
2024-11-20 15:55:00,392.53,392.87,392.32,392.72,176473.0,391.327,391.666,391.1177,391.5165,176473.0
2024-11-21 09:30:00,395.28,395.93,393.7,393.7,27262.0,394.0686,394.7166,392.4934,392.4934,27262.0
2024-11-21 09:35:00,393.24,393.24,390.81,391.02,2364.0,392.0349,392.0349,389.6123,389.8217,2364.0
2024-11-21 09:40:00,390.99,391.99,390.87,391.9,6055.0,389.7918,390.7887,389.6721,390.699,6055.0
2024-11-21 09:45:00,392.15,393.34,392.02,393.25,12801.0,390.9482,392.1346,390.8186,392.0448,12801.0
2024-11-21 09:50:00,393.05,393.26,391.94,392.03,4493.0,391.8454,392.0548,390.7388,390.8286,4493.0
2024-11-21 09:55:00,392.18,392.29,391.07,391.45,23321.0,390.9781,391.0878,389.8715,390.2503,23321.0
2024-11-21 10:00:00,391.28,391.42,390.07,390.22,9852.0,390.0809,390.2204,388.8746,389.0241,9852.0
2024-11-21 10:05:00,390.42,390.42,389.5,390.16,1694.0,389.2235,389.2235,388.3063,388.9643,1694.0
2024-11-21 10:10:00,390.32,391.53,389.91,391.53,3894.0,389.1238,390.3301,388.7151,390.3301,3894.0
2024-11-21 10:15:00,391.68,392.11,391.53,391.6,3770.0,390.4796,390.9083,390.3301,390.3999,3770.0
2024-11-21 10:20:00,391.51,391.76,389.79,389.92,24614.0,390.3102,390.5594,388.5954,388.725,24614.0
2024-11-21 10:25:00,390.18,390.28,388.4,388.66,2484.0,388.9842,389.0839,387.2097,387.4689,2484.0
2024-11-21 10:30:00,388.85,389.23,388.41,389.02,6457.0,387.6583,388.0371,387.2197,387.8278,6457.0
2024-11-21 10:35:00,389.41,389.64,388.55,388.73,25728.0,388.2166,388.4459,387.3592,387.5387,25728.0
2024-11-21 10:40:00,388.71,389.67,388.62,389.63,7891.0,387.5187,388.4758,387.429,388.4359,7891.0
2024-11-21 10:45:00,389.72,390.42,389.52,390.31,7837.0,388.5256,389.2235,388.3263,389.1138,7837.0
2024-11-21 10:50:00,390.08,390.87,390.08,390.87,4256.0,388.8845,389.6721,388.8845,389.6721,4256.0
2024-11-21 10:55:00,391.06,391.85,391.06,391.85,9645.0,389.8615,390.6491,389.8615,390.6491,9645.0
2024-11-21 11:00:00,391.93,392.28,391.56,391.87,31493.0,390.7289,391.0778,390.36,390.6691,31493.0
2024-11-21 11:05:00,391.84,392.15,391.37,391.6,20038.0,390.6391,390.9482,390.1706,390.3999,20038.0
2024-11-21 11:10:00,391.27,392.21,391.26,391.98,6257.0,390.0709,391.008,390.0609,390.7787,6257.0
2024-11-21 11:15:00,392.06,392.06,391.34,391.34,3471.0,390.8585,390.8585,390.1407,390.1407,3471.0
2024-11-21 11:20:00,391.47,392.23,391.37,392.23,7168.0,390.2703,391.028,390.1706,391.028,7168.0
2024-11-21 11:25:00,392.21,392.88,392.07,392.87,26204.0,391.008,391.676,390.8684,391.666,26204.0
2024-11-21 11:30:00,392.93,393.01,392.81,393.01,3024.0,391.7258,391.8056,391.6062,391.8056,3024.0
2024-11-21 11:35:00,392.63,392.75,391.79,391.9,20250.0,391.4267,391.5464,390.5893,390.699,20250.0
2024-11-21 11:40:00,392.04,392.4,391.91,392.28,6438.0,390.8385,391.1974,390.7089,391.0778,6438.0
2024-11-21 11:45:00,392.29,392.29,391.5,391.51,5910.0,391.0878,391.0878,390.3002,390.3102,5910.0
2024-11-21 11:50:00,391.56,391.77,391.49,391.7,4548.0,390.36,390.5694,390.2902,390.4996,4548.0
2024-11-21 11:55:00,391.45,391.95,391.39,391.89,15269.0,390.2503,390.7488,390.1905,390.689,15269.0
2024-11-21 12:00:00,391.78,391.91,391.4,391.44,3912.0,390.5793,390.7089,390.2005,390.2404,3912.0
2024-11-21 12:05:00,391.35,391.9,391.25,391.9,3945.0,390.1507,390.699,390.051,390.699,3945.0
2024-11-21 12:10:00,391.96,392.14,391.86,391.94,3899.0,390.7588,390.9382,390.6591,390.7388,3899.0
2024-11-21 12:15:00,391.96,392.37,391.95,392.2,10122.0,390.7588,391.1675,390.7488,390.998,10122.0
2024-11-21 12:20:00,392.31,392.77,392.16,392.69,2358.0,391.1077,391.5663,390.9582,391.4865,2358.0
2024-11-21 12:25:00,392.58,393.19,392.47,392.93,29703.0,391.3769,391.985,391.2672,391.7258,29703.0
2024-11-21 12:30:00,392.96,393.32,392.9,393.19,5861.0,391.7557,392.1146,391.6959,391.985,5861.0
2024-11-21 12:35:00,393.17,393.43,393.07,393.25,4781.0,391.9651,392.2243,391.8654,392.0448,4781.0
2024-11-21 12:40:00,393.41,393.79,393.26,393.68,4587.0,392.2043,392.5832,392.0548,392.4735,4587.0
2024-11-21 12:45:00,393.76,394.06,393.73,393.75,17969.0,392.5533,392.8523,392.5234,392.5433,17969.0
2024-11-21 12:50:00,393.54,393.69,393.4,393.44,8048.0,392.3339,392.4835,392.1944,392.2342,8048.0
2024-11-21 12:55:00,393.41,393.66,393.21,393.33,14765.0,392.2043,392.4536,392.005,392.1246,14765.0
2024-11-21 13:00:00,393.5,393.61,393.36,393.6,24407.0,392.2941,392.4037,392.1545,392.3938,24407.0
2024-11-21 13:05:00,393.58,393.96,393.58,393.91,8026.0,392.3738,392.7527,392.3738,392.7028,8026.0
2024-11-21 13:10:00,393.94,394.1,393.82,393.82,11513.0,392.7327,392.8922,392.6131,392.6131,11513.0
2024-11-21 13:15:00,393.78,393.78,393.55,393.59,7142.0,392.5732,392.5732,392.3439,392.3838,7142.0
2024-11-21 13:20:00,393.57,393.95,393.5,393.87,2524.0,392.3638,392.7427,392.2941,392.6629,2524.0
2024-11-21 13:25:00,393.81,394.09,393.76,394.06,1676.0,392.6031,392.8823,392.5533,392.8523,1676.0
2024-11-21 13:30:00,394.23,394.5,394.21,394.42,11134.0,393.0218,393.291,393.0019,393.2112,11134.0
2024-11-21 13:35:00,394.51,394.51,393.78,393.94,4766.0,393.301,393.301,392.5732,392.7327,4766.0
2024-11-21 13:40:00,393.85,394.15,393.79,394.15,1422.0,392.643,392.9421,392.5832,392.9421,1422.0
2024-11-21 13:45:00,394.13,394.3,393.99,394.0,9101.0,392.9221,393.0916,392.7826,392.7925,9101.0
2024-11-21 13:50:00,393.84,394.08,393.79,394.08,3696.0,392.633,392.8723,392.5832,392.8723,3696.0
2024-11-21 13:55:00,394.35,394.44,394.1,394.27,1405.0,393.1415,393.2312,392.8922,393.0617,1405.0
2024-11-21 14:00:00,394.21,394.46,393.9,394.07,26104.0,393.0019,393.2511,392.6928,392.8623,26104.0
2024-11-21 14:05:00,393.99,394.01,393.38,393.47,5171.0,392.7826,392.8025,392.1744,392.2642,5171.0
2024-11-21 14:10:00,393.38,393.71,393.26,393.55,7993.0,392.1744,392.5034,392.0548,392.3439,7993.0
2024-11-21 14:15:00,393.55,393.65,393.22,393.22,8983.0,392.3439,392.4436,392.0149,392.0149,8983.0
2024-11-21 14:20:00,393.21,393.98,393.21,393.98,12921.0,392.005,392.7726,392.005,392.7726,12921.0
2024-11-21 14:25:00,393.94,394.03,393.74,393.88,12962.0,392.7327,392.8224,392.5333,392.6729,12962.0
2024-11-21 14:30:00,393.91,394.1,393.62,393.97,24567.0,392.7028,392.8922,392.4137,392.7626,24567.0
2024-11-21 14:35:00,394.06,394.43,393.95,394.4,25539.0,392.8523,393.2212,392.7427,393.1913,25539.0
2024-11-21 14:40:00,394.37,394.37,394.16,394.24,4960.0,393.1614,393.1614,392.952,393.0318,4960.0
2024-11-21 14:45:00,394.28,394.29,393.88,394.01,12249.0,393.0717,393.0816,392.6729,392.8025,12249.0
2024-11-21 14:50:00,394.13,394.13,393.64,394.02,8421.0,392.9221,392.9221,392.4336,392.8125,8421.0
2024-11-21 14:55:00,394.1,394.29,394.07,394.27,6091.0,392.8922,393.0816,392.8623,393.0617,6091.0
2024-11-21 15:00:00,394.27,394.46,394.27,394.46,6846.0,393.0617,393.2511,393.0617,393.2511,6846.0
2024-11-21 15:05:00,394.39,394.67,394.39,394.67,5239.0,393.1813,393.4605,393.1813,393.4605,5239.0
2024-11-21 15:10:00,394.64,394.83,394.64,394.69,3959.0,393.4306,393.62,393.4306,393.4804,3959.0
2024-11-21 15:15:00,394.66,394.84,394.62,394.77,7882.0,393.4505,393.63,393.4106,393.5602,7882.0
2024-11-21 15:20:00,394.75,394.78,394.55,394.56,6306.0,393.5402,393.5701,393.3408,393.3508,6306.0
2024-11-21 15:25:00,394.54,394.73,394.5,394.73,4434.0,393.3309,393.5203,393.291,393.5203,4434.0
2024-11-21 15:30:00,394.73,394.78,394.28,394.33,23938.0,393.5203,393.5701,393.0717,393.1215,23938.0
2024-11-21 15:35:00,394.27,394.45,393.91,394.22,97631.0,393.0617,393.2412,392.7028,393.0119,97631.0
2024-11-21 15:40:00,394.18,394.27,393.96,394.23,45678.0,392.972,393.0617,392.7527,393.0218,45678.0
2024-11-21 15:45:00,394.21,394.27,394.0,394.04,25214.0,393.0019,393.0617,392.7925,392.8324,25214.0
2024-11-21 15:50:00,394.08,394.12,393.75,393.89,118467.0,392.8723,392.9122,392.5433,392.6829,118467.0
2024-11-21 15:55:00,393.91,393.94,393.59,393.63,157142.0,392.7028,392.7327,392.3838,392.4237,157142.0
2024-11-22 09:30:00,393.31,394.19,393.31,394.15,12850.0,392.1046,392.9819,392.1046,392.9421,12850.0
2024-11-22 09:35:00,394.34,394.34,393.57,393.63,16996.0,393.1315,393.1315,392.3638,392.4237,16996.0
2024-11-22 09:40:00,394.13,394.64,394.11,394.35,1993.0,392.9221,393.4306,392.9022,393.1415,1993.0
2024-11-22 09:45:00,394.42,394.79,394.35,394.37,3407.0,393.2112,393.5801,393.1415,393.1614,3407.0
2024-11-22 09:50:00,394.14,394.14,393.39,393.88,12461.0,392.9321,392.9321,392.1844,392.6729,12461.0
2024-11-22 09:55:00,393.73,394.51,393.67,394.4,7008.0,392.5234,393.301,392.4635,393.1913,7008.0
2024-11-22 10:00:00,394.37,394.4,393.56,393.56,7139.0,393.1614,393.1913,392.3539,392.3539,7139.0
2024-11-22 10:05:00,393.59,393.86,393.17,393.25,12179.0,392.3838,392.653,391.9651,392.0448,12179.0
2024-11-22 10:10:00,393.22,393.42,392.76,392.94,7924.0,392.0149,392.2143,391.5563,391.7358,7924.0
2024-11-22 10:15:00,392.96,393.33,392.85,393.06,15698.0,391.7557,392.1246,391.6461,391.8554,15698.0
2024-11-22 10:20:00,393.04,393.4,392.66,393.39,6109.0,391.8355,392.1944,391.4566,392.1844,6109.0
2024-11-22 10:25:00,393.25,393.29,392.14,392.58,17492.0,392.0448,392.0847,390.9382,391.3769,17492.0
2024-11-22 10:30:00,392.57,392.97,392.52,392.68,6263.0,391.3669,391.7657,391.3171,391.4766,6263.0
2024-11-22 10:35:00,392.74,393.55,392.73,393.48,5367.0,391.5364,392.3439,391.5264,392.2741,5367.0
2024-11-22 10:40:00,393.9,394.09,393.79,394.08,1773.0,392.6928,392.8823,392.5832,392.8723,1773.0
2024-11-22 10:45:00,394.23,394.48,393.91,393.98,3641.0,393.0218,393.2711,392.7028,392.7726,3641.0
2024-11-22 10:50:00,394.05,394.23,393.99,393.99,1519.0,392.8424,393.0218,392.7826,392.7826,1519.0
2024-11-22 10:55:00,393.9,394.17,393.89,394.05,2899.0,392.6928,392.962,392.6829,392.8424,2899.0
2024-11-22 11:00:00,394.3,394.33,393.88,393.96,6625.0,393.0916,393.1215,392.6729,392.7527,6625.0
2024-11-22 11:05:00,394.0,394.0,393.75,393.81,2250.0,392.7925,392.7925,392.5433,392.6031,2250.0
2024-11-22 11:10:00,393.65,393.82,393.27,393.27,5455.0,392.4436,392.6131,392.0648,392.0648,5455.0
2024-11-22 11:15:00,393.5,393.5,392.86,392.86,6764.0,392.2941,392.2941,391.656,391.656,6764.0
2024-11-22 11:20:00,392.9,393.29,392.53,393.04,11788.0,391.6959,392.0847,391.327,391.8355,11788.0
2024-11-22 11:25:00,393.06,393.15,392.73,393.15,852.0,391.8554,391.9451,391.5264,391.9451,852.0
2024-11-22 11:30:00,393.07,393.11,392.7,392.77,8857.0,391.8654,391.9053,391.4965,391.5663,8857.0
2024-11-22 11:35:00,392.89,393.4,392.89,393.4,1930.0,391.6859,392.1944,391.6859,392.1944,1930.0
2024-11-22 11:40:00,393.15,393.18,392.62,392.62,5735.0,391.9451,391.975,391.4168,391.4168,5735.0
2024-11-22 11:45:00,392.65,393.21,392.57,393.21,5660.0,391.4467,392.005,391.3669,392.005,5660.0
2024-11-22 11:50:00,393.23,393.6,393.02,393.5,923.0,392.0249,392.3938,391.8155,392.2941,923.0
2024-11-22 11:55:00,393.63,393.66,393.54,393.54,14471.0,392.4237,392.4536,392.3339,392.3339,14471.0
2024-11-22 12:00:00,393.52,393.69,393.28,393.69,9496.0,392.314,392.4835,392.0747,392.4835,9496.0
2024-11-22 12:05:00,393.7,393.77,393.49,393.59,17294.0,392.4934,392.5632,392.2841,392.3838,17294.0
2024-11-22 12:10:00,393.6,394.02,393.6,393.99,3443.0,392.3938,392.8125,392.3938,392.7826,3443.0
2024-11-22 12:15:00,393.87,393.93,393.76,393.85,1817.0,392.6629,392.7227,392.5533,392.643,1817.0
2024-11-22 12:20:00,393.97,394.19,393.84,393.85,2053.0,392.7626,392.9819,392.633,392.643,2053.0
2024-11-22 12:25:00,394.01,394.13,393.96,393.96,1139.0,392.8025,392.9221,392.7527,392.7527,1139.0
2024-11-22 12:30:00,394.04,394.04,393.55,393.67,3535.0,392.8324,392.8324,392.3439,392.4635,3535.0
2024-11-22 12:35:00,393.73,393.74,393.32,393.33,1640.0,392.5234,392.5333,392.1146,392.1246,1640.0
2024-11-22 12:40:00,393.59,393.69,393.53,393.69,3348.0,392.3838,392.4835,392.324,392.4835,3348.0
2024-11-22 12:45:00,393.82,393.9,393.7,393.82,2808.0,392.6131,392.6928,392.4934,392.6131,2808.0
2024-11-22 12:50:00,393.97,394.14,393.97,394.12,1354.0,392.7626,392.9321,392.7626,392.9122,1354.0
2024-11-22 12:55:00,394.24,394.31,394.08,394.13,13564.0,393.0318,393.1016,392.8723,392.9221,13564.0
2024-11-22 13:00:00,394.1,394.32,394.0,394.31,6614.0,392.8922,393.1115,392.7925,393.1016,6614.0
2024-11-22 13:05:00,394.23,394.36,394.23,394.33,1475.0,393.0218,393.1514,393.0218,393.1215,1475.0
2024-11-22 13:10:00,394.45,394.57,394.29,394.41,2996.0,393.2412,393.3608,393.0816,393.2013,2996.0
2024-11-22 13:15:00,394.37,394.48,394.28,394.33,1847.0,393.1614,393.2711,393.0717,393.1215,1847.0
2024-11-22 13:20:00,394.34,394.44,394.16,394.42,1234.0,393.1315,393.2312,392.952,393.2112,1234.0
2024-11-22 13:25:00,394.36,394.36,393.99,394.02,4025.0,393.1514,393.1514,392.7826,392.8125,4025.0
2024-11-22 13:30:00,394.32,394.45,394.29,394.45,1293.0,393.1115,393.2412,393.0816,393.2412,1293.0
2024-11-22 13:35:00,394.22,394.22,393.91,393.98,750.0,393.0119,393.0119,392.7028,392.7726,750.0
2024-11-22 13:40:00,393.93,393.94,393.81,393.86,1996.0,392.7227,392.7327,392.6031,392.653,1996.0
2024-11-22 13:45:00,393.92,394.11,393.85,394.0,1157.0,392.7128,392.9022,392.643,392.7925,1157.0
2024-11-22 13:50:00,393.96,393.96,393.69,393.86,1900.0,392.7527,392.7527,392.4835,392.653,1900.0
2024-11-22 13:55:00,393.82,394.1,393.82,394.05,1066.0,392.6131,392.8922,392.6131,392.8424,1066.0
2024-11-22 14:00:00,394.02,394.02,393.89,393.93,4392.0,392.8125,392.8125,392.6829,392.7227,4392.0
2024-11-22 14:05:00,393.85,393.85,393.72,393.78,6606.0,392.643,392.643,392.5134,392.5732,6606.0
2024-11-22 14:10:00,393.71,393.72,393.55,393.61,1693.0,392.5034,392.5134,392.3439,392.4037,1693.0
2024-11-22 14:15:00,393.26,393.36,393.07,393.35,2426.0,392.0548,392.1545,391.8654,392.1445,2426.0
2024-11-22 14:20:00,393.5,393.51,393.41,393.51,500.0,392.2941,392.304,392.2043,392.304,500.0
2024-11-22 14:25:00,393.47,393.7,393.37,393.56,13423.0,392.2642,392.4934,392.1645,392.3539,13423.0
2024-11-22 14:30:00,393.51,393.67,393.5,393.62,4959.0,392.304,392.4635,392.2941,392.4137,4959.0
2024-11-22 14:35:00,393.69,393.88,393.69,393.81,5928.0,392.4835,392.6729,392.4835,392.6031,5928.0
2024-11-22 14:40:00,393.84,393.84,393.58,393.69,16666.0,392.633,392.633,392.3738,392.4835,16666.0
2024-11-22 14:45:00,393.66,393.81,393.62,393.76,5413.0,392.4536,392.6031,392.4137,392.5533,5413.0
2024-11-22 14:50:00,393.76,393.89,393.7,393.88,3119.0,392.5533,392.6829,392.4934,392.6729,3119.0
2024-11-22 14:55:00,393.94,394.07,393.92,393.92,4507.0,392.7327,392.8623,392.7128,392.7128,4507.0
2024-11-22 15:00:00,393.92,393.92,393.22,393.39,12582.0,392.7128,392.7128,392.0149,392.1844,12582.0
2024-11-22 15:05:00,393.41,393.7,393.41,393.49,12315.0,392.2043,392.4934,392.2043,392.2841,12315.0
2024-11-22 15:10:00,393.47,393.47,393.18,393.26,14033.0,392.2642,392.2642,391.975,392.0548,14033.0
2024-11-22 15:15:00,393.21,393.61,393.21,393.58,11855.0,392.005,392.4037,392.005,392.3738,11855.0
2024-11-22 15:20:00,393.54,393.66,393.46,393.62,7264.0,392.3339,392.4536,392.2542,392.4137,7264.0
2024-11-22 15:25:00,393.61,393.74,393.15,393.63,42279.0,392.4037,392.5333,391.9451,392.4237,42279.0
2024-11-22 15:30:00,393.54,393.82,393.5,393.77,11710.0,392.3339,392.6131,392.2941,392.5632,11710.0
2024-11-22 15:35:00,393.78,393.8,393.54,393.63,9992.0,392.5732,392.5931,392.3339,392.4237,9992.0
2024-11-22 15:40:00,393.66,393.67,393.43,393.5,16709.0,392.4536,392.4635,392.2243,392.2941,16709.0
2024-11-22 15:45:00,393.5,393.81,393.48,393.8,15105.0,392.2941,392.6031,392.2741,392.5931,15105.0
2024-11-22 15:50:00,393.8,394.23,393.7,394.23,25678.0,392.5931,393.0218,392.4934,393.0218,25678.0
2024-11-22 15:55:00,394.25,394.54,394.1,394.21,258348.0,393.0418,393.3309,392.8922,393.0019,258348.0
2024-11-25 09:30:00,396.73,397.2,396.14,397.08,33336.0,395.5142,395.9827,394.926,395.8631,33336.0
2024-11-25 09:35:00,397.18,397.62,396.86,397.62,18242.0,395.9628,396.4014,395.6438,396.4014,18242.0
2024-11-25 09:40:00,397.94,397.99,397.51,397.64,4764.0,396.7205,396.7703,396.2918,396.4214,4764.0
2024-11-25 09:45:00,397.81,397.85,396.7,396.7,29000.0,396.5909,396.6307,395.4843,395.4843,29000.0
2024-11-25 09:50:00,396.72,396.91,395.16,395.27,13488.0,395.5042,395.6936,393.949,394.0586,13488.0
2024-11-25 09:55:00,395.35,396.01,395.35,395.71,10476.0,394.1384,394.7964,394.1384,394.4973,10476.0
2024-11-25 10:00:00,395.62,395.63,395.22,395.63,17005.0,394.4076,394.4175,394.0088,394.4175,17005.0
2024-11-25 10:05:00,395.57,395.91,395.48,395.52,6054.0,394.3577,394.6967,394.268,394.3079,6054.0
2024-11-25 10:10:00,395.24,395.24,394.38,394.9,22778.0,394.0287,394.0287,393.1714,393.6898,22778.0
2024-11-25 10:15:00,394.8,395.24,394.65,394.69,7829.0,393.5901,394.0287,393.4405,393.4804,7829.0
2024-11-25 10:20:00,394.77,395.17,394.77,395.09,13806.0,393.5602,393.9589,393.5602,393.8792,13806.0
2024-11-25 10:25:00,395.19,395.28,395.03,395.26,8170.0,393.9789,394.0686,393.8194,394.0487,8170.0
2024-11-25 10:30:00,395.44,395.55,394.45,394.49,19103.0,394.2281,394.3378,393.2412,393.281,19103.0
2024-11-25 10:35:00,394.54,395.07,394.39,395.06,12634.0,393.3309,393.8593,393.1813,393.8493,12634.0
2024-11-25 10:40:00,394.88,395.61,394.88,395.56,60323.0,393.6698,394.3976,393.6698,394.3477,60323.0
2024-11-25 10:45:00,395.52,395.52,395.1,395.5,14530.0,394.3079,394.3079,393.8892,394.2879,14530.0
2024-11-25 10:50:00,395.56,395.57,395.06,395.24,3098.0,394.3477,394.3577,393.8493,394.0287,3098.0
2024-11-25 10:55:00,395.03,395.16,394.72,394.86,15731.0,393.8194,393.949,393.5103,393.6499,15731.0
2024-11-25 11:00:00,394.69,395.06,394.67,394.95,4715.0,393.4804,393.8493,393.4605,393.7396,4715.0
2024-11-25 11:05:00,395.07,395.07,394.56,394.57,3977.0,393.8593,393.8593,393.3508,393.3608,3977.0
2024-11-25 11:10:00,394.71,395.0,394.71,394.95,1669.0,393.5004,393.7895,393.5004,393.7396,1669.0
2024-11-25 11:15:00,395.01,395.22,394.79,395.22,5624.0,393.7994,394.0088,393.5801,394.0088,5624.0
2024-11-25 11:20:00,395.18,395.37,395.12,395.27,3708.0,393.9689,394.1583,393.9091,394.0586,3708.0
2024-11-25 11:25:00,395.27,395.47,395.22,395.29,18849.0,394.0586,394.258,394.0088,394.0786,18849.0
2024-11-25 11:30:00,395.29,395.68,395.08,395.08,6092.0,394.0786,394.4674,393.8692,393.8692,6092.0
2024-11-25 11:35:00,395.11,395.11,394.67,394.76,1363.0,393.8991,393.8991,393.4605,393.5502,1363.0
2024-11-25 11:40:00,394.72,394.8,394.64,394.65,1530.0,393.5103,393.5901,393.4306,393.4405,1530.0
2024-11-25 11:45:00,394.7,394.88,394.65,394.66,2051.0,393.4904,393.6698,393.4405,393.4505,2051.0
2024-11-25 11:50:00,394.62,394.89,394.59,394.89,7819.0,393.4106,393.6798,393.3807,393.6798,7819.0
2024-11-25 11:55:00,394.78,394.78,394.65,394.73,1839.0,393.5701,393.5701,393.4405,393.5203,1839.0
2024-11-25 12:00:00,394.61,394.61,394.25,394.48,5310.0,393.4007,393.4007,393.0418,393.2711,5310.0
2024-11-25 12:05:00,394.38,394.44,394.09,394.09,1986.0,393.1714,393.2312,392.8823,392.8823,1986.0
2024-11-25 12:10:00,394.1,394.21,393.48,393.48,9020.0,392.8922,393.0019,392.2741,392.2741,9020.0
2024-11-25 12:15:00,393.54,393.59,393.34,393.53,3914.0,392.3339,392.3838,392.1346,392.324,3914.0
2024-11-25 12:20:00,393.54,393.54,393.09,393.18,1907.0,392.3339,392.3339,391.8853,391.975,1907.0
2024-11-25 12:25:00,393.34,393.37,392.91,393.1,4286.0,392.1346,392.1645,391.7059,391.8953,4286.0
2024-11-25 12:30:00,393.23,393.58,393.15,393.52,3705.0,392.0249,392.3738,391.9451,392.314,3705.0
2024-11-25 12:35:00,393.5,393.57,393.21,393.24,12061.0,392.2941,392.3638,392.005,392.0349,12061.0
2024-11-25 12:40:00,393.26,393.29,392.7,392.94,3259.0,392.0548,392.0847,391.4965,391.7358,3259.0
2024-11-25 12:45:00,392.84,393.16,392.57,393.13,2452.0,391.6361,391.9551,391.3669,391.9252,2452.0
2024-11-25 12:50:00,393.41,393.72,393.41,393.68,5153.0,392.2043,392.5134,392.2043,392.4735,5153.0
2024-11-25 12:55:00,393.63,393.93,393.53,393.86,2691.0,392.4237,392.7227,392.324,392.653,2691.0
2024-11-25 13:00:00,393.86,394.17,393.86,394.17,2729.0,392.653,392.962,392.653,392.962,2729.0
2024-11-25 13:05:00,394.08,394.4,394.04,394.27,3885.0,392.8723,393.1913,392.8324,393.0617,3885.0
2024-11-25 13:10:00,394.31,394.47,394.31,394.44,2527.0,393.1016,393.2611,393.1016,393.2312,2527.0
2024-11-25 13:15:00,394.52,394.57,394.35,394.38,11670.0,393.3109,393.3608,393.1415,393.1714,11670.0
2024-11-25 13:20:00,394.37,394.38,394.13,394.37,7194.0,393.1614,393.1714,392.9221,393.1614,7194.0
2024-11-25 13:25:00,394.38,394.42,394.25,394.26,15819.0,393.1714,393.2112,393.0418,393.0517,15819.0
2024-11-25 13:30:00,394.2,394.5,394.12,394.49,4761.0,392.9919,393.291,392.9122,393.281,4761.0
2024-11-25 13:35:00,394.49,394.49,394.29,394.34,3067.0,393.281,393.281,393.0816,393.1315,3067.0
2024-11-25 13:40:00,394.43,394.43,394.1,394.12,5165.0,393.2212,393.2212,392.8922,392.9122,5165.0
2024-11-25 13:45:00,394.11,394.45,394.09,394.1,21418.0,392.9022,393.2412,392.8823,392.8922,21418.0
2024-11-25 13:50:00,394.11,394.17,393.86,393.88,5291.0,392.9022,392.962,392.653,392.6729,5291.0
2024-11-25 13:55:00,393.84,394.04,393.84,393.98,8914.0,392.633,392.8324,392.633,392.7726,8914.0
2024-11-25 14:00:00,393.97,393.99,393.82,393.88,12028.0,392.7626,392.7826,392.6131,392.6729,12028.0
2024-11-25 14:05:00,393.91,394.19,393.77,394.19,7228.0,392.7028,392.9819,392.5632,392.9819,7228.0
2024-11-25 14:10:00,394.18,394.27,394.15,394.2,7286.0,392.972,393.0617,392.9421,392.9919,7286.0
2024-11-25 14:15:00,394.23,394.27,394.17,394.17,4239.0,393.0218,393.0617,392.962,392.962,4239.0
2024-11-25 14:20:00,394.15,394.16,393.5,393.8,31023.0,392.9421,392.952,392.2941,392.5931,31023.0
2024-11-25 14:25:00,393.83,394.06,393.81,394.05,10571.0,392.6231,392.8523,392.6031,392.8424,10571.0
2024-11-25 14:30:00,394.04,394.04,393.77,393.77,5325.0,392.8324,392.8324,392.5632,392.5632,5325.0
2024-11-25 14:35:00,393.91,393.95,393.82,393.87,15325.0,392.7028,392.7427,392.6131,392.6629,15325.0
2024-11-25 14:40:00,393.86,394.2,393.84,394.19,6577.0,392.653,392.9919,392.633,392.9819,6577.0
2024-11-25 14:45:00,394.21,394.42,394.11,394.34,9169.0,393.0019,393.2112,392.9022,393.1315,9169.0
2024-11-25 14:50:00,394.34,394.5,394.19,394.2,4526.0,393.1315,393.291,392.9819,392.9919,4526.0
2024-11-25 14:55:00,394.18,394.26,394.08,394.15,6092.0,392.972,393.0517,392.8723,392.9421,6092.0
2024-11-25 15:00:00,394.12,394.13,393.71,393.77,9025.0,392.9122,392.9221,392.5034,392.5632,9025.0
2024-11-25 15:05:00,393.72,393.8,393.6,393.78,7984.0,392.5134,392.5931,392.3938,392.5732,7984.0
2024-11-25 15:10:00,393.75,393.85,393.57,393.65,4310.0,392.5433,392.643,392.3638,392.4436,4310.0
2024-11-25 15:15:00,393.71,393.9,393.7,393.87,3957.0,392.5034,392.6928,392.4934,392.6629,3957.0
2024-11-25 15:20:00,393.94,393.94,393.75,393.85,6425.0,392.7327,392.7327,392.5433,392.643,6425.0
2024-11-25 15:25:00,393.9,394.0,393.88,393.98,4704.0,392.6928,392.7925,392.6729,392.7726,4704.0
2024-11-25 15:30:00,393.97,394.13,393.95,394.06,2798.0,392.7626,392.9221,392.7427,392.8523,2798.0
2024-11-25 15:35:00,394.0,394.08,393.97,394.03,7825.0,392.7925,392.8723,392.7626,392.8224,7825.0
2024-11-25 15:40:00,394.03,394.2,393.95,393.95,18362.0,392.8224,392.9919,392.7427,392.7427,18362.0
2024-11-25 15:45:00,394.01,394.05,393.86,393.98,11367.0,392.8025,392.8424,392.653,392.7726,11367.0
2024-11-25 15:50:00,393.94,394.62,393.94,394.62,23694.0,392.7327,393.4106,392.7327,393.4106,23694.0
2024-11-25 15:55:00,394.47,394.68,394.35,394.53,39174.0,393.2611,393.4704,393.1415,393.3209,39174.0
2024-11-26 09:30:00,396.01,397.2,395.99,397.14,23828.0,394.7964,395.9827,394.7764,395.9229,23828.0
2024-11-26 09:35:00,397.0,397.35,396.91,397.1,1518.0,395.7833,396.1323,395.6936,395.883,1518.0
2024-11-26 09:40:00,397.02,397.29,396.73,396.96,4113.0,395.8033,396.0724,395.5142,395.7435,4113.0
2024-11-26 09:45:00,396.93,397.64,396.93,397.62,5945.0,395.7135,396.4214,395.7135,396.4014,5945.0
2024-11-26 09:50:00,397.68,397.86,396.83,396.84,5968.0,396.4613,396.6407,395.6139,395.6238,5968.0
2024-11-26 09:55:00,397.12,397.12,396.61,396.8,5350.0,395.903,395.903,395.3945,395.5839,5350.0
2024-11-26 10:00:00,397.33,397.34,396.37,397.11,5911.0,396.1123,396.1223,395.1553,395.893,5911.0
2024-11-26 10:05:00,397.23,397.23,396.86,397.0,5345.0,396.0126,396.0126,395.6438,395.7833,5345.0
2024-11-26 10:10:00,396.85,397.09,396.85,397.06,1095.0,395.6338,395.8731,395.6338,395.8432,1095.0
2024-11-26 10:15:00,397.03,397.05,396.22,396.23,11739.0,395.8132,395.8332,395.0057,395.0157,11739.0
2024-11-26 10:20:00,396.21,396.71,396.21,396.65,2398.0,394.9958,395.4942,394.9958,395.4344,2398.0
2024-11-26 10:25:00,396.66,397.04,396.51,397.04,3898.0,395.4444,395.8232,395.2948,395.8232,3898.0
2024-11-26 10:30:00,396.91,397.31,396.91,397.01,8705.0,395.6936,396.0924,395.6936,395.7933,8705.0
2024-11-26 10:35:00,396.82,397.25,396.82,397.25,27420.0,395.6039,396.0326,395.6039,396.0326,27420.0
2024-11-26 10:40:00,397.24,397.66,397.08,397.66,2030.0,396.0226,396.4413,395.8631,396.4413,2030.0
2024-11-26 10:45:00,397.75,397.88,397.33,397.47,3858.0,396.531,396.6606,396.1123,396.2519,3858.0
2024-11-26 10:50:00,397.59,397.59,397.38,397.48,4395.0,396.3715,396.3715,396.1622,396.2619,4395.0
2024-11-26 10:55:00,397.54,397.78,397.3,397.3,4877.0,396.3217,396.5609,396.0824,396.0824,4877.0
2024-11-26 11:00:00,397.47,397.9,397.47,397.82,2962.0,396.2519,396.6806,396.2519,396.6008,2962.0
2024-11-26 11:05:00,397.83,397.94,397.66,397.66,2450.0,396.6108,396.7205,396.4413,396.4413,2450.0
2024-11-26 11:10:00,397.68,397.74,397.37,397.37,6877.0,396.4613,396.5211,396.1522,396.1522,6877.0
2024-11-26 11:15:00,397.53,397.53,397.21,397.37,6372.0,396.3117,396.3117,395.9927,396.1522,6372.0
2024-11-26 11:20:00,397.43,397.85,397.43,397.51,9258.0,396.212,396.6307,396.212,396.2918,9258.0
2024-11-26 11:25:00,397.59,397.72,397.5,397.68,2551.0,396.3715,396.5011,396.2818,396.4613,2551.0
2024-11-26 11:30:00,397.67,397.84,397.59,397.75,19938.0,396.4513,396.6208,396.3715,396.531,19938.0
2024-11-26 11:35:00,397.75,397.87,397.53,397.81,4379.0,396.531,396.6507,396.3117,396.5909,4379.0
2024-11-26 11:40:00,397.77,397.9,397.53,397.65,12065.0,396.551,396.6806,396.3117,396.4313,12065.0
2024-11-26 11:45:00,397.71,397.73,397.3,397.31,4782.0,396.4912,396.5111,396.0824,396.0924,4782.0
2024-11-26 11:50:00,397.43,397.83,397.43,397.8,7652.0,396.212,396.6108,396.212,396.5809,7652.0
2024-11-26 11:55:00,397.83,397.85,397.62,397.76,3880.0,396.6108,396.6307,396.4014,396.541,3880.0
2024-11-26 12:00:00,397.88,397.88,397.57,397.65,2538.0,396.6606,396.6606,396.3516,396.4313,2538.0
2024-11-26 12:05:00,397.62,397.76,397.51,397.61,6361.0,396.4014,396.541,396.2918,396.3915,6361.0
2024-11-26 12:10:00,397.7,397.74,397.4,397.45,13455.0,396.4812,396.5211,396.1821,396.232,13455.0
2024-11-26 12:15:00,397.33,397.35,397.22,397.32,6589.0,396.1123,396.1323,396.0027,396.1024,6589.0
2024-11-26 12:20:00,397.25,397.33,397.23,397.3,1632.0,396.0326,396.1123,396.0126,396.0824,1632.0
2024-11-26 12:25:00,397.28,397.42,397.23,397.38,1873.0,396.0625,396.202,396.0126,396.1622,1873.0
2024-11-26 12:30:00,397.44,397.64,397.43,397.63,2446.0,396.222,396.4214,396.212,396.4114,2446.0
2024-11-26 12:35:00,397.63,397.74,397.63,397.73,984.0,396.4114,396.5211,396.4114,396.5111,984.0
2024-11-26 12:40:00,397.77,397.94,397.76,397.86,1740.0,396.551,396.7205,396.541,396.6407,1740.0
2024-11-26 12:45:00,397.87,397.96,397.83,397.95,2220.0,396.6507,396.7404,396.6108,396.7304,2220.0
2024-11-26 12:50:00,397.93,398.02,397.89,397.97,14907.0,396.7105,396.8002,396.6706,396.7504,14907.0
2024-11-26 12:55:00,398.05,398.12,397.97,398.12,3130.0,396.8301,396.8999,396.7504,396.8999,3130.0
2024-11-26 13:00:00,398.06,398.06,397.91,397.99,1858.0,396.8401,396.8401,396.6905,396.7703,1858.0
2024-11-26 13:05:00,397.92,398.05,397.84,397.84,1675.0,396.7005,396.8301,396.6208,396.6208,1675.0
2024-11-26 13:10:00,397.86,397.87,397.61,397.74,1452.0,396.6407,396.6507,396.3915,396.5211,1452.0
2024-11-26 13:15:00,397.79,397.82,397.51,397.51,1525.0,396.5709,396.6008,396.2918,396.2918,1525.0
2024-11-26 13:20:00,397.54,397.76,397.45,397.74,1119.0,396.3217,396.541,396.232,396.5211,1119.0
2024-11-26 13:25:00,397.66,397.73,397.65,397.66,3113.0,396.4413,396.5111,396.4313,396.4413,3113.0
2024-11-26 13:30:00,397.65,397.8,397.62,397.78,4856.0,396.4313,396.5809,396.4014,396.5609,4856.0
2024-11-26 13:35:00,397.75,397.77,397.52,397.6,3587.0,396.531,396.551,396.3017,396.3815,3587.0
2024-11-26 13:40:00,397.62,397.94,397.62,397.94,840.0,396.4014,396.7205,396.4014,396.7205,840.0
2024-11-26 13:45:00,397.89,397.95,397.79,397.79,5896.0,396.6706,396.7304,396.5709,396.5709,5896.0
2024-11-26 13:50:00,397.81,397.82,397.74,397.79,1802.0,396.5909,396.6008,396.5211,396.5709,1802.0
2024-11-26 13:55:00,397.74,397.9,397.71,397.77,3761.0,396.5211,396.6806,396.4912,396.551,3761.0
2024-11-26 14:00:00,397.81,397.95,397.71,397.95,3188.0,396.5909,396.7304,396.4912,396.7304,3188.0
2024-11-26 14:05:00,397.95,397.95,397.49,397.51,6482.0,396.7304,396.7304,396.2718,396.2918,6482.0
2024-11-26 14:10:00,397.45,397.66,397.39,397.47,21933.0,396.232,396.4413,396.1721,396.2519,21933.0
2024-11-26 14:15:00,397.45,397.45,396.86,396.95,5367.0,396.232,396.232,395.6438,395.7335,5367.0
2024-11-26 14:20:00,396.91,397.14,396.7,396.7,16328.0,395.6936,395.9229,395.4843,395.4843,16328.0
2024-11-26 14:25:00,396.69,397.01,396.67,397.01,11103.0,395.4743,395.7933,395.4543,395.7933,11103.0
2024-11-26 14:30:00,396.86,397.23,396.82,397.22,16390.0,395.6438,396.0126,395.6039,396.0027,16390.0
2024-11-26 14:35:00,397.18,397.34,397.07,397.28,2250.0,395.9628,396.1223,395.8531,396.0625,2250.0
2024-11-26 14:40:00,397.16,397.42,397.16,397.22,1993.0,395.9428,396.202,395.9428,396.0027,1993.0
2024-11-26 14:45:00,397.31,397.35,397.11,397.29,3159.0,396.0924,396.1323,395.893,396.0724,3159.0
2024-11-26 14:50:00,397.37,397.37,397.23,397.26,3296.0,396.1522,396.1522,396.0126,396.0425,3296.0
2024-11-26 14:55:00,397.19,397.33,397.14,397.32,6128.0,395.9728,396.1123,395.9229,396.1024,6128.0
2024-11-26 15:00:00,397.25,397.52,397.25,397.42,6987.0,396.0326,396.3017,396.0326,396.202,6987.0
2024-11-26 15:05:00,397.49,397.65,397.49,397.55,6257.0,396.2718,396.4313,396.2718,396.3316,6257.0
2024-11-26 15:10:00,397.6,397.67,397.49,397.5,7095.0,396.3815,396.4513,396.2718,396.2818,7095.0
2024-11-26 15:15:00,397.62,397.69,397.5,397.5,3118.0,396.4014,396.4712,396.2818,396.2818,3118.0
2024-11-26 15:20:00,397.48,397.6,397.41,397.59,37518.0,396.2619,396.3815,396.1921,396.3715,37518.0
2024-11-26 15:25:00,397.59,397.76,397.56,397.76,5671.0,396.3715,396.541,396.3416,396.541,5671.0
2024-11-26 15:30:00,397.76,397.79,397.61,397.61,43098.0,396.541,396.5709,396.3915,396.3915,43098.0
2024-11-26 15:35:00,397.64,397.69,397.56,397.66,36605.0,396.4214,396.4712,396.3416,396.4413,36605.0
2024-11-26 15:40:00,397.69,397.85,397.54,397.8,63234.0,396.4712,396.6307,396.3217,396.5809,63234.0
2024-11-26 15:45:00,397.82,398.21,397.77,398.16,85694.0,396.6008,396.9896,396.551,396.9398,85694.0
2024-11-26 15:50:00,398.18,398.25,397.86,398.06,13281.0,396.9597,397.0295,396.6407,396.8401,13281.0
2024-11-26 15:55:00,398.06,398.35,398.02,398.09,13023.0,396.8401,397.1292,396.8002,396.87,13023.0
2024-11-27 09:30:00,396.5,397.01,395.95,396.14,23897.0,395.2849,395.7933,394.7366,394.926,23897.0
2024-11-27 09:35:00,396.18,396.23,395.75,395.75,6053.0,394.9658,395.0157,394.5372,394.5372,6053.0
2024-11-27 09:40:00,396.05,396.19,395.97,396.15,1547.0,394.8362,394.9758,394.7565,394.9359,1547.0
2024-11-27 09:45:00,396.11,396.39,396.05,396.16,18126.0,394.8961,395.1752,394.8362,394.9459,18126.0
2024-11-27 09:50:00,396.16,396.17,395.55,395.56,6817.0,394.9459,394.9559,394.3378,394.3477,6817.0
2024-11-27 09:55:00,395.59,395.95,395.54,395.87,7117.0,394.3777,394.7366,394.3278,394.6568,7117.0
2024-11-27 10:00:00,395.92,396.01,395.46,396.01,6937.0,394.7066,394.7964,394.2481,394.7964,6937.0
2024-11-27 10:05:00,395.95,396.01,395.8,395.94,5122.0,394.7366,394.7964,394.587,394.7266,5122.0
2024-11-27 10:10:00,395.73,395.81,395.26,395.26,3868.0,394.5172,394.597,394.0487,394.0487,3868.0
2024-11-27 10:15:00,395.14,395.41,395.0,395.41,4597.0,393.929,394.1982,393.7895,394.1982,4597.0
2024-11-27 10:20:00,395.53,395.53,395.0,395.28,9585.0,394.3178,394.3178,393.7895,394.0686,9585.0
2024-11-27 10:25:00,395.18,395.22,394.74,394.92,4463.0,393.9689,394.0088,393.5303,393.7097,4463.0
2024-11-27 10:30:00,394.9,394.95,394.75,394.95,2466.0,393.6898,393.7396,393.5402,393.7396,2466.0
2024-11-27 10:35:00,394.96,394.96,394.09,394.28,11231.0,393.7496,393.7496,392.8823,393.0717,11231.0
2024-11-27 10:40:00,394.25,395.04,394.25,395.02,10731.0,393.0418,393.8293,393.0418,393.8094,10731.0
2024-11-27 10:45:00,395.08,395.08,394.53,394.53,3510.0,393.8692,393.8692,393.3209,393.3209,3510.0
2024-11-27 10:50:00,394.56,394.69,394.28,394.54,9905.0,393.3508,393.4804,393.0717,393.3309,9905.0
2024-11-27 10:55:00,394.58,394.67,394.35,394.49,2384.0,393.3708,393.4605,393.1415,393.281,2384.0
2024-11-27 11:00:00,394.37,394.41,393.81,393.84,4046.0,393.1614,393.2013,392.6031,392.633,4046.0
2024-11-27 11:05:00,394.13,394.35,394.13,394.31,2507.0,392.9221,393.1415,392.9221,393.1016,2507.0
2024-11-27 11:10:00,393.94,394.17,393.67,394.14,7921.0,392.7327,392.962,392.4635,392.9321,7921.0
2024-11-27 11:15:00,394.03,394.17,393.81,393.84,12962.0,392.8224,392.962,392.6031,392.633,12962.0
2024-11-27 11:20:00,393.91,394.1,393.91,393.96,4016.0,392.7028,392.8922,392.7028,392.7527,4016.0
2024-11-27 11:25:00,393.79,394.08,393.79,394.0,4059.0,392.5832,392.8723,392.5832,392.7925,4059.0
2024-11-27 11:30:00,393.83,394.23,393.82,394.2,5641.0,392.6231,393.0218,392.6131,392.9919,5641.0
2024-11-27 11:35:00,394.35,394.5,394.34,394.48,4107.0,393.1415,393.291,393.1315,393.2711,4107.0
2024-11-27 11:40:00,394.55,394.64,393.95,393.96,6179.0,393.3408,393.4306,392.7427,392.7527,6179.0
2024-11-27 11:45:00,394.11,394.12,393.57,393.61,3214.0,392.9022,392.9122,392.3638,392.4037,3214.0
2024-11-27 11:50:00,393.62,393.81,393.47,393.7,14057.0,392.4137,392.6031,392.2642,392.4934,14057.0
2024-11-27 11:55:00,393.7,393.88,393.61,393.82,14807.0,392.4934,392.6729,392.4037,392.6131,14807.0
2024-11-27 12:00:00,393.72,393.76,393.3,393.43,5774.0,392.5134,392.5533,392.0947,392.2243,5774.0
2024-11-27 12:05:00,393.53,393.54,392.94,393.16,16125.0,392.324,392.3339,391.7358,391.9551,16125.0
2024-11-27 12:10:00,393.21,393.61,393.21,393.54,10621.0,392.005,392.4037,392.005,392.3339,10621.0
2024-11-27 12:15:00,393.48,393.55,393.42,393.55,7107.0,392.2741,392.3439,392.2143,392.3439,7107.0
2024-11-27 12:20:00,393.65,393.87,393.61,393.72,2818.0,392.4436,392.6629,392.4037,392.5134,2818.0
2024-11-27 12:25:00,393.77,393.94,393.77,393.89,3774.0,392.5632,392.7327,392.5632,392.6829,3774.0
2024-11-27 12:30:00,393.79,393.81,393.63,393.69,1481.0,392.5832,392.6031,392.4237,392.4835,1481.0
2024-11-27 12:35:00,393.77,393.9,393.7,393.82,3615.0,392.5632,392.6928,392.4934,392.6131,3615.0
2024-11-27 12:40:00,393.81,393.87,393.81,393.83,402.0,392.6031,392.6629,392.6031,392.6231,402.0
2024-11-27 12:45:00,393.86,394.11,393.86,394.05,14473.0,392.653,392.9022,392.653,392.8424,14473.0
2024-11-27 12:50:00,394.17,394.24,394.09,394.09,1762.0,392.962,393.0318,392.8823,392.8823,1762.0
2024-11-27 12:55:00,394.06,394.29,394.02,394.28,15469.0,392.8523,393.0816,392.8125,393.0717,15469.0
2024-11-27 13:00:00,394.24,394.28,394.11,394.24,702.0,393.0318,393.0717,392.9022,393.0318,702.0
2024-11-27 13:05:00,394.28,394.45,394.27,394.45,4637.0,393.0717,393.2412,393.0617,393.2412,4637.0
2024-11-27 13:10:00,394.45,394.7,394.45,394.69,10196.0,393.2412,393.4904,393.2412,393.4804,10196.0
2024-11-27 13:15:00,394.84,394.92,394.66,394.92,3563.0,393.63,393.7097,393.4505,393.7097,3563.0
2024-11-27 13:20:00,394.97,394.98,394.75,394.75,2163.0,393.7596,393.7695,393.5402,393.5402,2163.0
2024-11-27 13:25:00,394.8,394.83,394.57,394.63,3993.0,393.5901,393.62,393.3608,393.4206,3993.0
2024-11-27 13:30:00,394.66,394.99,394.62,394.97,2903.0,393.4505,393.7795,393.4106,393.7596,2903.0
2024-11-27 13:35:00,395.08,395.21,395.03,395.09,6008.0,393.8692,393.9988,393.8194,393.8792,6008.0
2024-11-27 13:40:00,395.07,395.07,395.01,395.04,581.0,393.8593,393.8593,393.7994,393.8293,581.0
2024-11-27 13:45:00,395.15,395.22,395.06,395.12,2956.0,393.939,394.0088,393.8493,393.9091,2956.0
2024-11-27 13:50:00,395.1,395.31,395.09,395.31,2206.0,393.8892,394.0985,393.8792,394.0985,2206.0
2024-11-27 13:55:00,395.34,395.37,395.25,395.25,2711.0,394.1284,394.1583,394.0387,394.0387,2711.0
2024-11-27 14:00:00,395.27,395.27,395.12,395.21,1459.0,394.0586,394.0586,393.9091,393.9988,1459.0
2024-11-27 14:05:00,395.19,395.24,395.12,395.23,3159.0,393.9789,394.0287,393.9091,394.0188,3159.0
2024-11-27 14:10:00,395.23,395.42,395.22,395.42,853.0,394.0188,394.2082,394.0088,394.2082,853.0
2024-11-27 14:15:00,395.42,395.42,395.21,395.21,1472.0,394.2082,394.2082,393.9988,393.9988,1472.0
2024-11-27 14:20:00,395.24,395.26,395.17,395.25,2357.0,394.0287,394.0487,393.9589,394.0387,2357.0
2024-11-27 14:25:00,395.41,395.41,395.04,395.08,18414.0,394.1982,394.1982,393.8293,393.8692,18414.0
2024-11-27 14:30:00,395.06,395.14,395.03,395.03,6623.0,393.8493,393.929,393.8194,393.8194,6623.0
2024-11-27 14:35:00,394.92,395.11,394.86,395.03,7980.0,393.7097,393.8991,393.6499,393.8194,7980.0
2024-11-27 14:40:00,395.04,395.35,395.04,395.33,2073.0,393.8293,394.1384,393.8293,394.1185,2073.0
2024-11-27 14:45:00,395.26,395.44,395.17,395.41,4305.0,394.0487,394.2281,393.9589,394.1982,4305.0
2024-11-27 14:50:00,395.41,395.45,395.28,395.31,6667.0,394.1982,394.2381,394.0686,394.0985,6667.0
2024-11-27 14:55:00,395.26,395.33,395.12,395.13,6650.0,394.0487,394.1185,393.9091,393.9191,6650.0
2024-11-27 15:00:00,395.16,395.55,395.08,395.48,9198.0,393.949,394.3378,393.8692,394.268,9198.0
2024-11-27 15:05:00,395.47,395.6,395.43,395.58,18144.0,394.258,394.3876,394.2181,394.3677,18144.0
2024-11-27 15:10:00,395.54,395.56,395.31,395.37,19000.0,394.3278,394.3477,394.0985,394.1583,19000.0
2024-11-27 15:15:00,395.37,395.45,395.12,395.15,17606.0,394.1583,394.2381,393.9091,393.939,17606.0
2024-11-27 15:20:00,395.1,395.17,394.96,394.96,39898.0,393.8892,393.9589,393.7496,393.7496,39898.0
2024-11-27 15:25:00,395.0,395.06,394.84,395.05,8816.0,393.7895,393.8493,393.63,393.8393,8816.0
2024-11-27 15:30:00,395.03,395.03,394.8,394.95,5066.0,393.8194,393.8194,393.5901,393.7396,5066.0
2024-11-27 15:35:00,394.96,395.09,394.93,395.05,8478.0,393.7496,393.8792,393.7197,393.8393,8478.0
2024-11-27 15:40:00,395.02,395.02,394.55,394.93,8936.0,393.8094,393.8094,393.3408,393.7197,8936.0
2024-11-27 15:45:00,395.0,395.3,395.0,395.28,38607.0,393.7895,394.0885,393.7895,394.0686,38607.0
2024-11-27 15:50:00,395.21,395.39,394.95,395.1,93051.0,393.9988,394.1783,393.7396,393.8892,93051.0
2024-11-27 15:55:00,395.1,395.34,395.07,395.34,312606.0,393.8892,394.1284,393.8593,394.1284,312606.0
2024-11-29 09:30:00,395.91,395.91,395.22,395.51,15643.0,394.6967,394.6967,394.0088,394.2979,15643.0
2024-11-29 09:35:00,395.35,396.25,395.35,396.25,4600.0,394.1384,395.0356,394.1384,395.0356,4600.0
2024-11-29 09:40:00,396.17,396.48,395.98,396.45,13350.0,394.9559,395.2649,394.7665,395.235,13350.0
2024-11-29 09:45:00,396.51,396.63,396.18,396.18,14519.0,395.2948,395.4145,394.9658,394.9658,14519.0
2024-11-29 09:50:00,396.21,396.88,396.21,396.87,6823.0,394.9958,395.6637,394.9958,395.6537,6823.0
2024-11-29 09:55:00,396.81,397.2,396.81,397.2,5030.0,395.5939,395.9827,395.5939,395.9827,5030.0
2024-11-29 10:00:00,397.18,397.26,397.13,397.13,8951.0,395.9628,396.0425,395.9129,395.9129,8951.0
2024-11-29 10:05:00,397.2,397.63,397.2,397.54,16277.0,395.9827,396.4114,395.9827,396.3217,16277.0
2024-11-29 10:10:00,397.61,397.76,397.61,397.69,19296.0,396.3915,396.541,396.3915,396.4712,19296.0
2024-11-29 10:15:00,397.82,397.94,397.77,397.89,6224.0,396.6008,396.7205,396.551,396.6706,6224.0
2024-11-29 10:20:00,397.87,397.91,397.49,397.7,6061.0,396.6507,396.6905,396.2718,396.4812,6061.0
2024-11-29 10:25:00,397.68,397.68,397.35,397.54,9726.0,396.4613,396.4613,396.1323,396.3217,9726.0
2024-11-29 10:30:00,397.6,397.83,397.6,397.8,7913.0,396.3815,396.6108,396.3815,396.5809,7913.0
2024-11-29 10:35:00,397.86,398.03,397.69,397.98,6569.0,396.6407,396.8102,396.4712,396.7603,6569.0
2024-11-29 10:40:00,398.02,398.23,397.92,398.03,5689.0,396.8002,397.0096,396.7005,396.8102,5689.0
2024-11-29 10:45:00,397.89,398.01,397.55,397.55,6936.0,396.6706,396.7902,396.3316,396.3316,6936.0
2024-11-29 10:50:00,397.62,397.75,397.47,397.69,9672.0,396.4014,396.531,396.2519,396.4712,9672.0
2024-11-29 10:55:00,397.7,397.84,397.69,397.78,11093.0,396.4812,396.6208,396.4712,396.5609,11093.0
2024-11-29 11:00:00,397.81,398.01,397.78,397.95,5939.0,396.5909,396.7902,396.5609,396.7304,5939.0
2024-11-29 11:05:00,397.88,398.02,397.69,398.02,5818.0,396.6606,396.8002,396.4712,396.8002,5818.0
2024-11-29 11:10:00,397.89,398.33,397.89,398.32,16568.0,396.6706,397.1093,396.6706,397.0993,16568.0
2024-11-29 11:15:00,398.3,398.36,398.11,398.11,5564.0,397.0794,397.1392,396.8899,396.8899,5564.0
2024-11-29 11:20:00,398.12,398.31,398.12,398.2,8099.0,396.8999,397.0893,396.8999,396.9797,8099.0
2024-11-29 11:25:00,398.23,398.23,398.06,398.22,3715.0,397.0096,397.0096,396.8401,396.9996,3715.0
2024-11-29 11:30:00,398.23,398.27,398.04,398.07,10058.0,397.0096,397.0494,396.8201,396.8501,10058.0
2024-11-29 11:35:00,398.08,398.12,397.97,398.12,13036.0,396.86,396.8999,396.7504,396.8999,13036.0
2024-11-29 11:40:00,398.26,398.37,398.23,398.36,7295.0,397.0395,397.1491,397.0096,397.1392,7295.0
2024-11-29 11:45:00,398.35,398.56,398.34,398.56,10898.0,397.1292,397.3386,397.1192,397.3386,10898.0
2024-11-29 11:50:00,398.55,398.73,398.54,398.73,6459.0,397.3286,397.508,397.3186,397.508,6459.0
2024-11-29 11:55:00,398.62,398.66,398.59,398.66,4182.0,397.3984,397.4382,397.3685,397.4382,4182.0
2024-11-29 12:00:00,398.54,398.54,398.4,398.48,13333.0,397.3186,397.3186,397.179,397.2588,13333.0
2024-11-29 12:05:00,398.53,398.74,398.5,398.67,3965.0,397.3086,397.518,397.2787,397.4482,3965.0
2024-11-29 12:10:00,398.62,398.63,398.43,398.44,2589.0,397.3984,397.4083,397.209,397.2189,2589.0
2024-11-29 12:15:00,398.58,398.74,398.57,398.74,1856.0,397.3585,397.518,397.3485,397.518,1856.0
2024-11-29 12:20:00,398.67,398.74,398.64,398.65,3241.0,397.4482,397.518,397.4183,397.4283,3241.0
2024-11-29 12:25:00,398.65,398.65,398.43,398.48,4150.0,397.4283,397.4283,397.209,397.2588,4150.0
2024-11-29 12:30:00,398.62,398.81,398.62,398.81,3853.0,397.3984,397.5878,397.3984,397.5878,3853.0
2024-11-29 12:35:00,398.9,398.9,398.74,398.8,7843.0,397.6775,397.6775,397.518,397.5778,7843.0
2024-11-29 12:40:00,398.85,398.85,398.63,398.68,13111.0,397.6277,397.6277,397.4083,397.4582,13111.0
2024-11-29 12:45:00,398.66,398.7,398.53,398.69,24190.0,397.4382,397.4781,397.3086,397.4682,24190.0
2024-11-29 12:50:00,398.7,399.08,398.65,398.82,18811.0,397.4781,397.857,397.4283,397.5978,18811.0
2024-11-29 12:55:00,398.84,398.84,398.45,398.58,56029.0,397.6177,397.6177,397.2289,397.3585,56029.0
2024-12-02 09:30:00,399.27,400.73,399.2,400.55,22423.0,398.0464,399.5019,397.9766,399.3225,22423.0
2024-12-02 09:35:00,400.5,401.05,400.49,400.84,7084.0,399.2726,399.8209,399.2626,399.6116,7084.0
2024-12-02 09:40:00,401.06,401.06,400.62,400.63,3717.0,399.8309,399.8309,399.3922,399.4022,3717.0
2024-12-02 09:45:00,400.88,401.25,400.64,401.25,2833.0,399.6514,400.0203,399.4122,400.0203,2833.0
2024-12-02 09:50:00,401.07,401.44,401.01,401.33,1600.0,399.8409,400.2097,399.781,400.1001,1600.0
2024-12-02 09:55:00,401.27,401.27,400.83,401.2,6819.0,400.0402,400.0402,399.6016,399.9705,6819.0
2024-12-02 10:00:00,401.33,401.73,401.32,401.7,8075.0,400.1001,400.4988,400.0901,400.4689,8075.0
2024-12-02 10:05:00,401.73,401.93,401.57,401.57,3656.0,400.4988,400.6982,400.3393,400.3393,3656.0
2024-12-02 10:10:00,401.59,402.06,401.59,402.06,16018.0,400.3593,400.8278,400.3593,400.8278,16018.0
2024-12-02 10:15:00,402.09,402.19,401.76,401.82,6053.0,400.8577,400.9574,400.5287,400.5886,6053.0
2024-12-02 10:20:00,401.62,401.95,401.6,401.89,17527.0,400.3892,400.7182,400.3692,400.6583,17527.0
2024-12-02 10:25:00,401.94,402.04,401.92,401.98,32917.0,400.7082,400.8079,400.6883,400.7481,32917.0
2024-12-02 10:30:00,401.96,402.21,401.89,402.17,85790.0,400.7281,400.9774,400.6583,400.9375,85790.0
2024-12-02 10:35:00,402.12,402.28,401.79,401.98,67412.0,400.8876,401.0472,400.5587,400.7481,67412.0
2024-12-02 10:40:00,402.01,402.18,401.87,401.88,2819.0,400.778,400.9475,400.6384,400.6484,2819.0
2024-12-02 10:45:00,401.89,402.12,401.84,401.99,6016.0,400.6583,400.8876,400.6085,400.758,6016.0
2024-12-02 10:50:00,401.85,401.85,401.46,401.75,61864.0,400.6185,400.6185,400.2297,400.5188,61864.0
2024-12-02 10:55:00,401.7,401.7,401.16,401.16,9050.0,400.4689,400.4689,399.9306,399.9306,9050.0
2024-12-02 11:00:00,401.48,401.48,401.27,401.37,4963.0,400.2496,400.2496,400.0402,400.1399,4963.0
2024-12-02 11:05:00,401.35,401.75,401.35,401.59,3906.0,400.12,400.5188,400.12,400.3593,3906.0
2024-12-02 11:10:00,401.91,401.94,401.78,401.8,5039.0,400.6783,400.7082,400.5487,400.5686,5039.0
2024-12-02 11:15:00,401.8,401.91,401.73,401.86,4192.0,400.5686,400.6783,400.4988,400.6284,4192.0
2024-12-02 11:20:00,401.75,401.75,401.45,401.47,3215.0,400.5188,400.5188,400.2197,400.2396,3215.0
2024-12-02 11:25:00,401.37,401.54,401.37,401.52,1375.0,400.1399,400.3094,400.1399,400.2895,1375.0
2024-12-02 11:30:00,401.63,401.69,401.52,401.54,4617.0,400.3991,400.459,400.2895,400.3094,4617.0
2024-12-02 11:35:00,401.69,402.16,401.66,402.14,5243.0,400.459,400.9275,400.4291,400.9076,5243.0
2024-12-02 11:40:00,402.19,402.29,402.11,402.13,5825.0,400.9574,401.0571,400.8777,400.8976,5825.0
2024-12-02 11:45:00,402.13,402.33,402.13,402.33,15156.0,400.8976,401.097,400.8976,401.097,15156.0
2024-12-02 11:50:00,402.34,402.34,402.0,402.11,8150.0,401.107,401.107,400.768,400.8777,8150.0
2024-12-02 11:55:00,402.1,402.29,402.02,402.25,17135.0,400.8677,401.0571,400.788,401.0172,17135.0
2024-12-02 12:00:00,402.31,402.58,402.29,402.58,5529.0,401.0771,401.3462,401.0571,401.3462,5529.0
2024-12-02 12:05:00,402.5,402.5,402.39,402.44,3278.0,401.2665,401.2665,401.1568,401.2067,3278.0
2024-12-02 12:10:00,402.45,402.48,402.35,402.39,1616.0,401.2166,401.2465,401.1169,401.1568,1616.0
2024-12-02 12:15:00,402.46,402.54,402.46,402.47,1444.0,401.2266,401.3064,401.2266,401.2366,1444.0
2024-12-02 12:20:00,402.46,402.55,402.36,402.55,1154.0,401.2266,401.3163,401.1269,401.3163,1154.0
2024-12-02 12:25:00,402.5,402.5,402.09,402.09,8399.0,401.2665,401.2665,400.8577,400.8577,8399.0
2024-12-02 12:30:00,401.99,402.23,401.99,402.16,14283.0,400.758,400.9973,400.758,400.9275,14283.0
2024-12-02 12:35:00,402.2,402.24,402.11,402.13,5921.0,400.9674,401.0073,400.8777,400.8976,5921.0
2024-12-02 12:40:00,402.11,402.15,401.95,402.15,1629.0,400.8777,400.9176,400.7182,400.9176,1629.0
2024-12-02 12:45:00,402.12,402.16,402.11,402.14,808.0,400.8876,400.9275,400.8777,400.9076,808.0
2024-12-02 12:50:00,402.12,402.18,401.98,401.99,1037.0,400.8876,400.9475,400.7481,400.758,1037.0
2024-12-02 12:55:00,401.99,402.01,401.86,401.88,4332.0,400.758,400.778,400.6284,400.6484,4332.0
2024-12-02 13:00:00,401.81,401.82,401.66,401.82,1566.0,400.5786,400.5886,400.4291,400.5886,1566.0
2024-12-02 13:05:00,401.85,401.88,401.64,401.64,3677.0,400.6185,400.6484,400.4091,400.4091,3677.0
2024-12-02 13:10:00,401.69,401.74,401.63,401.63,5039.0,400.459,400.5088,400.3991,400.3991,5039.0
2024-12-02 13:15:00,401.63,401.69,401.54,401.69,2719.0,400.3991,400.459,400.3094,400.459,2719.0
2024-12-02 13:20:00,401.68,401.92,401.68,401.85,2684.0,400.449,400.6883,400.449,400.6185,2684.0
2024-12-02 13:25:00,401.89,401.91,401.75,401.78,4077.0,400.6583,400.6783,400.5188,400.5487,4077.0
2024-12-02 13:30:00,401.69,401.69,401.39,401.52,6490.0,400.459,400.459,400.1599,400.2895,6490.0
2024-12-02 13:35:00,401.46,401.75,401.43,401.75,1862.0,400.2297,400.5188,400.1998,400.5188,1862.0
2024-12-02 13:40:00,401.79,401.84,401.75,401.77,24198.0,400.5587,400.6085,400.5188,400.5387,24198.0
2024-12-02 13:45:00,401.73,401.84,401.71,401.8,3661.0,400.4988,400.6085,400.4789,400.5686,3661.0
2024-12-02 13:50:00,401.78,401.81,401.67,401.79,2581.0,400.5487,400.5786,400.439,400.5587,2581.0
2024-12-02 13:55:00,401.78,401.81,401.7,401.81,4751.0,400.5487,400.5786,400.4689,400.5786,4751.0
2024-12-02 14:00:00,401.78,401.84,401.64,401.81,8896.0,400.5487,400.6085,400.4091,400.5786,8896.0
2024-12-02 14:05:00,401.7,401.78,401.66,401.69,3697.0,400.4689,400.5487,400.4291,400.459,3697.0
2024-12-02 14:10:00,401.65,401.66,401.33,401.33,3670.0,400.4191,400.4291,400.1001,400.1001,3670.0
2024-12-02 14:15:00,401.44,401.48,401.26,401.41,3478.0,400.2097,400.2496,400.0303,400.1798,3478.0
2024-12-02 14:20:00,401.4,401.5,401.31,401.49,9505.0,400.1699,400.2695,400.0801,400.2596,9505.0
2024-12-02 14:25:00,401.49,401.52,401.3,401.46,9908.0,400.2596,400.2895,400.0702,400.2297,9908.0
2024-12-02 14:30:00,401.47,401.72,401.47,401.66,7611.0,400.2396,400.4889,400.2396,400.4291,7611.0
2024-12-02 14:35:00,401.76,401.77,401.66,401.66,3216.0,400.5287,400.5387,400.4291,400.4291,3216.0
2024-12-02 14:40:00,401.63,401.75,401.62,401.72,12575.0,400.3991,400.5188,400.3892,400.4889,12575.0
2024-12-02 14:45:00,401.72,401.72,401.65,401.72,1312.0,400.4889,400.4889,400.4191,400.4889,1312.0
2024-12-02 14:50:00,401.7,401.86,401.69,401.84,5384.0,400.4689,400.6284,400.459,400.6085,5384.0
2024-12-02 14:55:00,401.86,402.02,401.81,402.02,9979.0,400.6284,400.788,400.5786,400.788,9979.0
2024-12-02 15:00:00,401.96,402.01,401.9,401.9,51268.0,400.7281,400.778,400.6683,400.6683,51268.0
2024-12-02 15:05:00,401.86,401.95,401.85,401.91,4962.0,400.6284,400.7182,400.6185,400.6783,4962.0
2024-12-02 15:10:00,401.9,402.21,401.9,402.21,4046.0,400.6683,400.9774,400.6683,400.9774,4046.0
2024-12-02 15:15:00,402.16,402.34,402.05,402.06,10365.0,400.9275,401.107,400.8179,400.8278,10365.0
2024-12-02 15:20:00,402.08,402.16,402.07,402.14,5979.0,400.8478,400.9275,400.8378,400.9076,5979.0
2024-12-02 15:25:00,402.09,402.34,402.09,402.33,15145.0,400.8577,401.107,400.8577,401.097,15145.0
2024-12-02 15:30:00,402.28,402.33,402.24,402.33,8407.0,401.0472,401.097,401.0073,401.097,8407.0
2024-12-02 15:35:00,402.31,402.31,402.15,402.21,12288.0,401.0771,401.0771,400.9176,400.9774,12288.0
2024-12-02 15:40:00,402.17,402.2,401.89,402.0,27511.0,400.9375,400.9674,400.6583,400.768,27511.0
2024-12-02 15:45:00,401.95,402.07,401.86,402.0,24904.0,400.7182,400.8378,400.6284,400.768,24904.0
2024-12-02 15:50:00,401.88,402.01,401.68,401.7,26162.0,400.6484,400.778,400.449,400.4689,26162.0
2024-12-02 15:55:00,401.73,402.04,401.71,401.85,204138.0,400.4988,400.8079,400.4789,400.6185,204138.0
2024-12-03 09:30:00,401.38,401.93,400.82,401.88,20080.0,400.1499,400.6982,399.5916,400.6484,20080.0
2024-12-03 09:35:00,401.83,402.24,401.72,402.16,7050.0,400.5985,401.0073,400.4889,400.9275,7050.0
2024-12-03 09:40:00,402.19,402.3,401.82,402.05,8400.0,400.9574,401.0671,400.5886,400.8179,8400.0
2024-12-03 09:45:00,402.38,402.53,402.14,402.29,9992.0,401.1468,401.2964,400.9076,401.0571,9992.0
2024-12-03 09:50:00,402.34,402.35,402.1,402.21,10903.0,401.107,401.1169,400.8677,400.9774,10903.0
2024-12-03 09:55:00,402.25,402.41,402.14,402.39,20708.0,401.0172,401.1768,400.9076,401.1568,20708.0
2024-12-03 10:00:00,402.41,402.95,402.4,402.51,18557.0,401.1768,401.7151,401.1668,401.2764,18557.0
2024-12-03 10:05:00,402.81,403.06,402.64,402.64,11738.0,401.5755,401.8248,401.4061,401.4061,11738.0
2024-12-03 10:10:00,402.67,402.86,402.49,402.69,5916.0,401.436,401.6254,401.2565,401.4559,5916.0
2024-12-03 10:15:00,402.77,402.83,402.49,402.5,14923.0,401.5357,401.5955,401.2565,401.2665,14923.0
2024-12-03 10:20:00,402.54,402.54,402.04,402.2,38689.0,401.3064,401.3064,400.8079,400.9674,38689.0
2024-12-03 10:25:00,402.18,402.22,401.79,401.91,9156.0,400.9475,400.9873,400.5587,400.6783,9156.0
2024-12-03 10:30:00,401.88,402.35,401.88,402.28,7120.0,400.6484,401.1169,400.6484,401.0472,7120.0
2024-12-03 10:35:00,402.28,402.58,402.23,402.35,5508.0,401.0472,401.3462,400.9973,401.1169,5508.0
2024-12-03 10:40:00,402.35,402.36,402.11,402.11,11685.0,401.1169,401.1269,400.8777,400.8777,11685.0
2024-12-03 10:45:00,402.12,402.19,401.89,401.98,3661.0,400.8876,400.9574,400.6583,400.7481,3661.0
2024-12-03 10:50:00,402.11,402.21,401.67,401.72,6614.0,400.8777,400.9774,400.439,400.4889,6614.0
2024-12-03 10:55:00,401.88,402.32,401.76,402.32,8152.0,400.6484,401.087,400.5287,401.087,8152.0
2024-12-03 11:00:00,402.41,402.84,402.4,402.73,13166.0,401.1768,401.6054,401.1668,401.4958,13166.0
2024-12-03 11:05:00,402.78,402.99,402.65,402.88,14866.0,401.5456,401.755,401.416,401.6453,14866.0
2024-12-03 11:10:00,402.91,403.04,402.76,402.76,18324.0,401.6752,401.8048,401.5257,401.5257,18324.0
2024-12-03 11:15:00,402.8,402.95,402.65,402.86,12405.0,401.5656,401.7151,401.416,401.6254,12405.0
2024-12-03 11:20:00,402.9,403.03,402.83,402.98,13698.0,401.6653,401.7949,401.5955,401.745,13698.0
2024-12-03 11:25:00,402.98,403.3,402.87,403.29,21671.0,401.745,402.064,401.6353,402.0541,21671.0
2024-12-03 11:30:00,403.31,403.48,402.91,402.93,33908.0,402.074,402.2435,401.6752,401.6952,33908.0
2024-12-03 11:35:00,402.96,402.98,402.54,402.55,7448.0,401.7251,401.745,401.3064,401.3163,7448.0
2024-12-03 11:40:00,402.54,402.65,402.26,402.26,11202.0,401.3064,401.416,401.0272,401.0272,11202.0
2024-12-03 11:45:00,402.3,402.52,402.29,402.47,23795.0,401.0671,401.2864,401.0571,401.2366,23795.0
2024-12-03 11:50:00,402.55,402.79,402.52,402.75,39089.0,401.3163,401.5556,401.2864,401.5157,39089.0
2024-12-03 11:55:00,402.74,402.77,402.45,402.45,18716.0,401.5057,401.5357,401.2166,401.2166,18716.0
2024-12-03 12:00:00,402.46,402.71,402.44,402.63,6737.0,401.2266,401.4758,401.2067,401.3961,6737.0
2024-12-03 12:05:00,402.61,402.61,402.35,402.35,5513.0,401.3761,401.3761,401.1169,401.1169,5513.0
2024-12-03 12:10:00,402.4,402.52,402.32,402.47,58901.0,401.1668,401.2864,401.087,401.2366,58901.0
2024-12-03 12:15:00,402.47,402.67,402.41,402.66,11587.0,401.2366,401.436,401.1768,401.426,11587.0
2024-12-03 12:20:00,402.6,402.7,402.51,402.55,10035.0,401.3662,401.4659,401.2764,401.3163,10035.0
2024-12-03 12:25:00,402.58,402.62,402.5,402.56,5913.0,401.3462,401.3861,401.2665,401.3263,5913.0
2024-12-03 12:30:00,402.53,402.68,402.46,402.58,7602.0,401.2964,401.4459,401.2266,401.3462,7602.0
2024-12-03 12:35:00,402.57,402.57,402.34,402.53,4330.0,401.3363,401.3363,401.107,401.2964,4330.0
2024-12-03 12:40:00,402.54,402.76,402.54,402.66,7688.0,401.3064,401.5257,401.3064,401.426,7688.0
2024-12-03 12:45:00,402.71,403.03,402.71,403.03,20129.0,401.4758,401.7949,401.4758,401.7949,20129.0
2024-12-03 12:50:00,403.02,403.16,402.88,403.16,10206.0,401.7849,401.9245,401.6453,401.9245,10206.0
2024-12-03 12:55:00,403.15,403.28,403.03,403.28,17256.0,401.9145,402.0441,401.7949,402.0441,17256.0
2024-12-03 13:00:00,403.26,403.31,403.11,403.23,10890.0,402.0242,402.074,401.8746,401.9942,10890.0
2024-12-03 13:05:00,403.27,403.36,403.23,403.35,6994.0,402.0341,402.1238,401.9942,402.1139,6994.0
2024-12-03 13:10:00,403.34,403.4,403.14,403.22,6430.0,402.1039,402.1637,401.9045,401.9843,6430.0
2024-12-03 13:15:00,403.26,403.26,403.1,403.23,6191.0,402.0242,402.0242,401.8646,401.9942,6191.0
2024-12-03 13:20:00,403.21,403.38,403.19,403.35,10827.0,401.9743,402.1438,401.9544,402.1139,10827.0
2024-12-03 13:25:00,403.37,403.42,403.13,403.13,5660.0,402.1338,402.1837,401.8945,401.8945,5660.0
2024-12-03 13:30:00,403.07,403.31,403.06,403.31,5748.0,401.8347,402.074,401.8248,402.074,5748.0
2024-12-03 13:35:00,403.31,403.37,403.11,403.16,9533.0,402.074,402.1338,401.8746,401.9245,9533.0
2024-12-03 13:40:00,403.16,403.19,403.01,403.02,10192.0,401.9245,401.9544,401.7749,401.7849,10192.0
2024-12-03 13:45:00,403.03,403.13,402.92,403.13,14053.0,401.7949,401.8945,401.6852,401.8945,14053.0
2024-12-03 13:50:00,403.13,403.29,403.13,403.25,9261.0,401.8945,402.0541,401.8945,402.0142,9261.0
2024-12-03 13:55:00,403.31,403.34,403.16,403.19,13835.0,402.074,402.1039,401.9245,401.9544,13835.0
2024-12-03 14:00:00,403.16,403.18,403.03,403.07,9549.0,401.9245,401.9444,401.7949,401.8347,9549.0
2024-12-03 14:05:00,403.09,403.24,403.04,403.23,13749.0,401.8547,402.0042,401.8048,401.9942,13749.0
2024-12-03 14:10:00,403.27,403.31,403.17,403.23,66535.0,402.0341,402.074,401.9344,401.9942,66535.0
2024-12-03 14:15:00,403.2,403.36,403.12,403.36,6614.0,401.9643,402.1238,401.8846,402.1238,6614.0
2024-12-03 14:20:00,403.33,403.37,403.11,403.19,39472.0,402.0939,402.1338,401.8746,401.9544,39472.0
2024-12-03 14:25:00,403.12,403.35,403.12,403.35,10374.0,401.8846,402.1139,401.8846,402.1139,10374.0
2024-12-03 14:30:00,403.35,403.55,403.35,403.53,8290.0,402.1139,402.3133,402.1139,402.2933,8290.0
2024-12-03 14:35:00,403.51,403.52,403.38,403.51,23443.0,402.2734,402.2834,402.1438,402.2734,23443.0
2024-12-03 14:40:00,403.49,403.61,403.46,403.49,10473.0,402.2534,402.3731,402.2235,402.2534,10473.0
2024-12-03 14:45:00,403.51,403.63,403.43,403.6,25684.0,402.2734,402.393,402.1936,402.3631,25684.0
2024-12-03 14:50:00,403.63,403.78,403.56,403.77,7709.0,402.393,402.5426,402.3232,402.5326,7709.0
2024-12-03 14:55:00,403.81,403.91,403.76,403.79,29673.0,402.5725,402.6722,402.5226,402.5525,29673.0
2024-12-03 15:00:00,403.78,403.88,403.73,403.76,29461.0,402.5426,402.6423,402.4927,402.5226,29461.0
2024-12-03 15:05:00,403.78,403.87,403.67,403.84,11145.0,402.5426,402.6323,402.4329,402.6024,11145.0
2024-12-03 15:10:00,403.87,403.87,403.71,403.72,16083.0,402.6323,402.6323,402.4728,402.4827,16083.0
2024-12-03 15:15:00,403.71,403.74,403.62,403.69,7642.0,402.4728,402.5027,402.383,402.4528,7642.0
2024-12-03 15:20:00,403.72,403.86,403.72,403.86,14512.0,402.4827,402.6223,402.4827,402.6223,14512.0
2024-12-03 15:25:00,403.86,403.88,403.74,403.79,14317.0,402.6223,402.6423,402.5027,402.5525,14317.0
2024-12-03 15:30:00,403.78,403.89,403.76,403.82,60559.0,402.5426,402.6522,402.5226,402.5824,60559.0
2024-12-03 15:35:00,403.82,403.89,403.67,403.71,25735.0,402.5824,402.6522,402.4329,402.4728,25735.0
2024-12-03 15:40:00,403.71,403.78,403.6,403.7,29342.0,402.4728,402.5426,402.3631,402.4628,29342.0
2024-12-03 15:45:00,403.72,403.91,403.69,403.87,54384.0,402.4827,402.6722,402.4528,402.6323,54384.0
2024-12-03 15:50:00,403.87,404.14,403.87,404.14,211444.0,402.6323,402.9015,402.6323,402.9015,211444.0
2024-12-03 15:55:00,404.15,404.48,404.1,404.33,358405.0,402.9114,403.2404,402.8616,403.0909,358405.0
2024-12-04 09:30:00,407.04,407.63,406.67,407.18,22120.0,405.7926,406.3808,405.4237,405.9321,22120.0
2024-12-04 09:35:00,407.03,407.56,407.01,407.17,7541.0,405.7826,406.311,405.7627,405.9222,7541.0
2024-12-04 09:40:00,407.14,407.79,407.14,407.69,6006.0,405.8923,406.5403,405.8923,406.4406,6006.0
2024-12-04 09:45:00,407.64,407.78,407.5,407.76,7455.0,406.3907,406.5303,406.2512,406.5104,7455.0
2024-12-04 09:50:00,407.76,408.04,407.76,408.04,5054.0,406.5104,406.7895,406.5104,406.7895,5054.0
2024-12-04 09:55:00,408.12,408.14,407.59,407.6,4399.0,406.8693,406.8892,406.3409,406.3509,4399.0
2024-12-04 10:00:00,407.45,407.7,407.18,407.65,4796.0,406.2013,406.4505,405.9321,406.4007,4796.0
2024-12-04 10:05:00,407.73,408.06,407.73,407.96,6551.0,406.4805,406.8094,406.4805,406.7097,6551.0
2024-12-04 10:10:00,408.07,408.37,408.07,408.23,5209.0,406.8194,407.1185,406.8194,406.9789,5209.0
2024-12-04 10:15:00,408.06,408.29,407.71,408.29,11262.0,406.8094,407.0387,406.4605,407.0387,11262.0
2024-12-04 10:20:00,408.39,408.46,408.16,408.17,5902.0,407.1384,407.2082,406.9091,406.9191,5902.0
2024-12-04 10:25:00,408.15,408.42,408.15,408.24,51550.0,406.8992,407.1683,406.8992,406.9889,51550.0
2024-12-04 10:30:00,408.2,408.65,408.13,408.65,2386.0,406.949,407.3976,406.8792,407.3976,2386.0
2024-12-04 10:35:00,408.73,408.95,408.58,408.7,42925.0,407.4774,407.6967,407.3278,407.4475,42925.0
2024-12-04 10:40:00,408.71,408.85,408.7,408.7,2526.0,407.4574,407.597,407.4475,407.4475,2526.0
2024-12-04 10:45:00,408.82,408.85,408.52,408.81,12815.0,407.5671,407.597,407.268,407.5571,12815.0
2024-12-04 10:50:00,408.58,408.64,408.45,408.45,12684.0,407.3278,407.3877,407.1982,407.1982,12684.0
2024-12-04 10:55:00,408.51,408.86,408.44,408.82,2035.0,407.2581,407.607,407.1883,407.5671,2035.0
2024-12-04 11:00:00,408.92,409.07,408.74,408.84,6373.0,407.6668,407.8163,407.4874,407.587,6373.0
2024-12-04 11:05:00,408.82,409.0,408.8,408.88,4326.0,407.5671,407.7466,407.5472,407.6269,4326.0
2024-12-04 11:10:00,408.8,408.92,408.74,408.82,6119.0,407.5472,407.6668,407.4874,407.5671,6119.0
2024-12-04 11:15:00,408.77,408.78,408.67,408.73,3942.0,407.5173,407.5272,407.4176,407.4774,3942.0
2024-12-04 11:20:00,408.69,408.71,408.4,408.4,4855.0,407.4375,407.4574,407.1484,407.1484,4855.0
2024-12-04 11:25:00,408.46,408.55,408.39,408.55,16755.0,407.2082,407.2979,407.1384,407.2979,16755.0
2024-12-04 11:30:00,408.41,408.42,408.25,408.27,2328.0,407.1584,407.1683,406.9989,407.0188,2328.0
2024-12-04 11:35:00,408.39,408.49,408.26,408.34,1695.0,407.1384,407.2381,407.0088,407.0886,1695.0
2024-12-04 11:40:00,408.27,408.31,408.18,408.19,2788.0,407.0188,407.0587,406.9291,406.939,2788.0
2024-12-04 11:45:00,408.18,408.42,408.14,408.42,2991.0,406.9291,407.1683,406.8892,407.1683,2991.0
2024-12-04 11:50:00,408.42,408.44,408.27,408.43,5266.0,407.1683,407.1883,407.0188,407.1783,5266.0
2024-12-04 11:55:00,408.45,408.64,408.44,408.6,2440.0,407.1982,407.3877,407.1883,407.3478,2440.0
2024-12-04 12:00:00,408.6,408.72,408.59,408.69,9455.0,407.3478,407.4674,407.3378,407.4375,9455.0
2024-12-04 12:05:00,408.67,408.73,408.6,408.61,4279.0,407.4176,407.4774,407.3478,407.3578,4279.0
2024-12-04 12:10:00,408.6,408.74,408.58,408.7,3736.0,407.3478,407.4874,407.3278,407.4475,3736.0
2024-12-04 12:15:00,408.71,408.82,408.69,408.8,3407.0,407.4574,407.5671,407.4375,407.5472,3407.0
2024-12-04 12:20:00,408.78,408.88,408.4,408.88,31141.0,407.5272,407.6269,407.1484,407.6269,31141.0
2024-12-04 12:25:00,408.82,409.02,408.81,408.89,7882.0,407.5671,407.7665,407.5571,407.6369,7882.0
2024-12-04 12:30:00,408.79,408.81,408.54,408.54,4869.0,407.5372,407.5571,407.288,407.288,4869.0
2024-12-04 12:35:00,408.49,408.55,408.42,408.51,4148.0,407.2381,407.2979,407.1683,407.2581,4148.0
2024-12-04 12:40:00,408.49,408.5,408.31,408.49,8294.0,407.2381,407.2481,407.0587,407.2381,8294.0
2024-12-04 12:45:00,408.51,408.64,408.45,408.64,10186.0,407.2581,407.3877,407.1982,407.3877,10186.0
2024-12-04 12:50:00,408.67,408.85,408.67,408.84,3274.0,407.4176,407.597,407.4176,407.587,3274.0
2024-12-04 12:55:00,408.85,408.93,408.82,408.83,2588.0,407.597,407.6768,407.5671,407.5771,2588.0
2024-12-04 13:00:00,408.78,408.88,408.73,408.88,1581.0,407.5272,407.6269,407.4774,407.6269,1581.0
2024-12-04 13:05:00,408.86,408.9,408.82,408.9,9222.0,407.607,407.6469,407.5671,407.6469,9222.0
2024-12-04 13:10:00,408.87,408.9,408.78,408.79,4025.0,407.617,407.6469,407.5272,407.5372,4025.0
2024-12-04 13:15:00,408.8,408.86,408.73,408.78,14412.0,407.5472,407.607,407.4774,407.5272,14412.0
2024-12-04 13:20:00,408.78,408.86,408.69,408.7,2557.0,407.5272,407.607,407.4375,407.4475,2557.0
2024-12-04 13:25:00,408.7,408.72,408.53,408.55,11848.0,407.4475,407.4674,407.278,407.2979,11848.0
2024-12-04 13:30:00,408.44,408.45,408.2,408.28,3823.0,407.1883,407.1982,406.949,407.0288,3823.0
2024-12-04 13:35:00,408.28,408.38,408.08,408.38,6332.0,407.0288,407.1285,406.8294,407.1285,6332.0
2024-12-04 13:40:00,408.42,408.49,408.26,408.28,969.0,407.1683,407.2381,407.0088,407.0288,969.0
2024-12-04 13:45:00,408.47,408.59,408.47,408.55,1736.0,407.2182,407.3378,407.2182,407.2979,1736.0
2024-12-04 13:50:00,408.6,408.91,408.54,408.91,3437.0,407.3478,407.6568,407.288,407.6568,3437.0
2024-12-04 13:55:00,408.92,409.07,408.72,408.72,11329.0,407.6668,407.8163,407.4674,407.4674,11329.0
2024-12-04 14:00:00,408.6,409.0,408.58,409.0,9038.0,407.3478,407.7466,407.3278,407.7466,9038.0
2024-12-04 14:05:00,409.04,409.05,408.94,409.02,6605.0,407.7864,407.7964,407.6867,407.7665,6605.0
2024-12-04 14:10:00,409.06,409.12,408.94,408.97,6591.0,407.8064,407.8662,407.6867,407.7167,6591.0
2024-12-04 14:15:00,409.0,409.27,409.0,409.25,20343.0,407.7466,408.0157,407.7466,407.9958,20343.0
2024-12-04 14:20:00,409.23,409.38,409.15,409.37,24945.0,407.9759,408.1254,407.8961,408.1154,24945.0
2024-12-04 14:25:00,409.4,409.48,409.38,409.46,2092.0,408.1453,408.2251,408.1254,408.2051,2092.0
2024-12-04 14:30:00,409.5,409.54,409.46,409.5,5904.0,408.245,408.2849,408.2051,408.245,5904.0
2024-12-04 14:35:00,409.55,409.59,409.49,409.55,5176.0,408.2949,408.3348,408.2351,408.2949,5176.0
2024-12-04 14:40:00,409.51,409.63,409.41,409.53,9510.0,408.255,408.3746,408.1553,408.2749,9510.0
2024-12-04 14:45:00,409.55,409.57,409.47,409.55,25599.0,408.2949,408.3148,408.2151,408.2949,25599.0
2024-12-04 14:50:00,409.54,409.69,409.46,409.53,13313.0,408.2849,408.4344,408.2051,408.2749,13313.0
2024-12-04 14:55:00,409.56,409.65,409.56,409.6,7116.0,408.3048,408.3946,408.3048,408.3447,7116.0
2024-12-04 15:00:00,409.57,409.64,409.52,409.59,10241.0,408.3148,408.3846,408.265,408.3348,10241.0
2024-12-04 15:05:00,409.56,409.8,409.56,409.76,9808.0,408.3048,408.5441,408.3048,408.5042,9808.0
2024-12-04 15:10:00,409.78,409.84,409.75,409.8,10491.0,408.5242,408.584,408.4943,408.5441,10491.0
2024-12-04 15:15:00,409.8,409.87,409.77,409.84,10026.0,408.5441,408.6139,408.5142,408.584,10026.0
2024-12-04 15:20:00,409.84,409.86,409.77,409.8,14478.0,408.584,408.6039,408.5142,408.5441,14478.0
2024-12-04 15:25:00,409.82,409.88,409.76,409.77,14858.0,408.564,408.6239,408.5042,408.5142,14858.0
2024-12-04 15:30:00,409.75,409.9,409.72,409.9,8693.0,408.4943,408.6438,408.4644,408.6438,8693.0
2024-12-04 15:35:00,409.9,410.04,409.79,410.02,23607.0,408.6438,408.7834,408.5341,408.7634,23607.0
2024-12-04 15:40:00,410.01,410.09,410.0,410.07,17780.0,408.7535,408.8332,408.7435,408.8133,17780.0
2024-12-04 15:45:00,410.08,410.09,409.92,409.96,11457.0,408.8232,408.8332,408.6637,408.7036,11457.0
2024-12-04 15:50:00,410.15,410.15,409.88,410.0,23767.0,408.893,408.893,408.6239,408.7435,23767.0
2024-12-04 15:55:00,410.05,410.11,409.78,409.98,108429.0,408.7933,408.8532,408.5242,408.7236,108429.0
2024-12-05 09:30:00,410.2,410.27,409.98,409.98,26322.0,408.9429,409.0127,408.7236,408.7236,26322.0
2024-12-05 09:35:00,410.21,410.39,409.9,409.91,7117.0,408.9529,409.1323,408.6438,408.6538,7117.0
2024-12-05 09:40:00,409.88,410.13,409.66,410.13,4224.0,408.6239,408.8731,408.4045,408.8731,4224.0
2024-12-05 09:45:00,410.08,410.22,409.86,409.87,11126.0,408.8232,408.9628,408.6039,408.6139,11126.0
2024-12-05 09:50:00,409.85,409.96,409.71,409.84,9567.0,408.594,408.7036,408.4544,408.584,9567.0
2024-12-05 09:55:00,409.81,409.87,409.58,409.84,5113.0,408.5541,408.6139,408.3248,408.584,5113.0
2024-12-05 10:00:00,410.07,410.32,409.87,410.13,152035.0,408.8133,409.0625,408.6139,408.8731,152035.0
2024-12-05 10:05:00,409.99,410.33,409.8,410.32,11753.0,408.7335,409.0725,408.5441,409.0625,11753.0
2024-12-05 10:10:00,410.28,410.33,410.05,410.13,5377.0,409.0226,409.0725,408.7933,408.8731,5377.0
2024-12-05 10:15:00,410.14,410.38,410.1,410.25,22623.0,408.8831,409.1223,408.8432,408.9927,22623.0
2024-12-05 10:20:00,410.22,410.22,409.81,409.85,3401.0,408.9628,408.9628,408.5541,408.594,3401.0
2024-12-05 10:25:00,409.97,410.11,409.89,410.1,21736.0,408.7136,408.8532,408.6338,408.8432,21736.0
2024-12-05 10:30:00,410.11,410.11,410.0,410.0,7594.0,408.8532,408.8532,408.7435,408.7435,7594.0
2024-12-05 10:35:00,409.99,410.17,409.9,409.9,33719.0,408.7335,408.913,408.6438,408.6438,33719.0
2024-12-05 10:40:00,410.02,410.24,409.94,410.22,19037.0,408.7634,408.9828,408.6837,408.9628,19037.0
2024-12-05 10:45:00,410.23,410.29,409.7,409.73,11957.0,408.9728,409.0326,408.4444,408.4743,11957.0
2024-12-05 10:50:00,409.65,409.66,409.46,409.66,3772.0,408.3946,408.4045,408.2051,408.4045,3772.0
2024-12-05 10:55:00,409.91,409.94,409.79,409.79,931.0,408.6538,408.6837,408.5341,408.5341,931.0
2024-12-05 11:00:00,409.75,410.01,409.67,409.83,3191.0,408.4943,408.7535,408.4145,408.574,3191.0
2024-12-05 11:05:00,409.85,409.88,409.77,409.81,2600.0,408.594,408.6239,408.5142,408.5541,2600.0
2024-12-05 11:10:00,409.81,410.03,409.78,409.97,5846.0,408.5541,408.7734,408.5242,408.7136,5846.0
2024-12-05 11:15:00,409.91,410.41,409.91,410.4,3576.0,408.6538,409.1522,408.6538,409.1423,3576.0
2024-12-05 11:20:00,410.44,410.53,410.42,410.51,6655.0,409.1821,409.2719,409.1622,409.2519,6655.0
2024-12-05 11:25:00,410.53,410.53,410.3,410.44,3096.0,409.2719,409.2719,409.0426,409.1821,3096.0
2024-12-05 11:30:00,410.39,410.46,410.28,410.37,4028.0,409.1323,409.2021,409.0226,409.1124,4028.0
2024-12-05 11:35:00,410.32,410.43,410.23,410.25,8022.0,409.0625,409.1722,408.9728,408.9927,8022.0
2024-12-05 11:40:00,410.22,410.37,410.21,410.37,3001.0,408.9628,409.1124,408.9529,409.1124,3001.0
2024-12-05 11:45:00,410.35,410.5,410.34,410.36,7333.0,409.0924,409.242,409.0825,409.1024,7333.0
2024-12-05 11:50:00,410.4,410.5,410.38,410.38,6475.0,409.1423,409.242,409.1223,409.1223,6475.0
2024-12-05 11:55:00,410.38,410.65,410.33,410.65,5508.0,409.1223,409.3915,409.0725,409.3915,5508.0
2024-12-05 12:00:00,410.67,410.67,410.53,410.66,3260.0,409.4114,409.4114,409.2719,409.4015,3260.0
2024-12-05 12:05:00,410.67,410.77,410.62,410.77,6029.0,409.4114,409.5111,409.3616,409.5111,6029.0
2024-12-05 12:10:00,410.85,411.23,410.84,411.23,11952.0,409.5909,409.9697,409.5809,409.9697,11952.0
2024-12-05 12:15:00,411.22,411.28,411.02,411.23,5675.0,409.9598,410.0196,409.7604,409.9697,5675.0
2024-12-05 12:20:00,411.18,411.24,411.11,411.14,19054.0,409.9199,409.9797,409.8501,409.88,19054.0
2024-12-05 12:25:00,411.06,411.26,411.04,411.14,7819.0,409.8002,409.9996,409.7803,409.88,7819.0
2024-12-05 12:30:00,411.11,411.19,411.05,411.14,19471.0,409.8501,409.9298,409.7903,409.88,19471.0
2024-12-05 12:35:00,411.15,411.15,411.08,411.13,6631.0,409.89,409.89,409.8202,409.87,6631.0
2024-12-05 12:40:00,411.16,411.18,411.0,411.0,800.0,409.8999,409.9199,409.7404,409.7404,800.0
2024-12-05 12:45:00,411.05,411.24,411.05,411.21,1963.0,409.7903,409.9797,409.7903,409.9498,1963.0
2024-12-05 12:50:00,411.18,411.24,411.11,411.11,3345.0,409.9199,409.9797,409.8501,409.8501,3345.0
2024-12-05 12:55:00,411.13,411.2,411.06,411.12,11790.0,409.87,409.9398,409.8002,409.8601,11790.0
2024-12-05 13:00:00,411.12,411.12,410.92,410.93,3238.0,409.8601,409.8601,409.6607,409.6706,3238.0
2024-12-05 13:05:00,410.86,411.1,410.85,411.1,3289.0,409.6009,409.8401,409.5909,409.8401,3289.0
2024-12-05 13:10:00,411.09,411.1,410.98,411.0,15380.0,409.8302,409.8401,409.7205,409.7404,15380.0
2024-12-05 13:15:00,410.95,410.97,410.51,410.51,2440.0,409.6906,409.7105,409.2519,409.2519,2440.0
2024-12-05 13:20:00,410.5,410.53,409.72,409.83,3024.0,409.242,409.2719,408.4644,408.574,3024.0
2024-12-05 13:25:00,409.73,410.04,409.73,410.0,1782.0,408.4743,408.7834,408.4743,408.7435,1782.0
2024-12-05 13:30:00,409.9,410.39,409.85,410.39,8247.0,408.6438,409.1323,408.594,409.1323,8247.0
2024-12-05 13:35:00,410.34,410.37,410.23,410.37,4793.0,409.0825,409.1124,408.9728,409.1124,4793.0
2024-12-05 13:40:00,410.36,410.47,410.31,410.42,13748.0,409.1024,409.2121,409.0525,409.1622,13748.0
2024-12-05 13:45:00,410.39,410.4,410.28,410.28,4293.0,409.1323,409.1423,409.0226,409.0226,4293.0
2024-12-05 13:50:00,410.28,410.28,409.89,409.9,4007.0,409.0226,409.0226,408.6338,408.6438,4007.0
2024-12-05 13:55:00,409.98,409.99,409.7,409.91,3425.0,408.7236,408.7335,408.4444,408.6538,3425.0
2024-12-05 14:00:00,409.83,409.95,409.6,409.7,3535.0,408.574,408.6936,408.3447,408.4444,3535.0
2024-12-05 14:05:00,409.74,410.15,409.63,410.15,5646.0,408.4843,408.893,408.3746,408.893,5646.0
2024-12-05 14:10:00,410.16,410.28,410.11,410.28,9826.0,408.903,409.0226,408.8532,409.0226,9826.0
2024-12-05 14:15:00,410.19,410.35,410.19,410.31,7264.0,408.9329,409.0924,408.9329,409.0525,7264.0
2024-12-05 14:20:00,410.27,410.49,410.27,410.4,7370.0,409.0127,409.232,409.0127,409.1423,7370.0
2024-12-05 14:25:00,410.41,410.41,410.12,410.12,5619.0,409.1522,409.1522,408.8631,408.8631,5619.0
2024-12-05 14:30:00,410.06,410.3,410.06,410.17,9112.0,408.8033,409.0426,408.8033,408.913,9112.0
2024-12-05 14:35:00,410.22,410.3,410.22,410.28,9943.0,408.9628,409.0426,408.9628,409.0226,9943.0
2024-12-05 14:40:00,410.29,410.3,410.07,410.11,5640.0,409.0326,409.0426,408.8133,408.8532,5640.0
2024-12-05 14:45:00,410.11,410.24,410.02,410.04,37383.0,408.8532,408.9828,408.7634,408.7834,37383.0
2024-12-05 14:50:00,410.06,410.12,409.96,410.03,5019.0,408.8033,408.8631,408.7036,408.7734,5019.0
2024-12-05 14:55:00,410.03,410.18,410.03,410.13,2195.0,408.7734,408.9229,408.7734,408.8731,2195.0
2024-12-05 15:00:00,410.1,410.19,409.97,410.17,3231.0,408.8432,408.9329,408.7136,408.913,3231.0
2024-12-05 15:05:00,410.13,410.4,410.13,410.33,3264.0,408.8731,409.1423,408.8731,409.0725,3264.0
2024-12-05 15:10:00,410.33,410.33,409.98,410.09,3739.0,409.0725,409.0725,408.7236,408.8332,3739.0
2024-12-05 15:15:00,410.12,410.16,409.91,409.95,10508.0,408.8631,408.903,408.6538,408.6936,10508.0
2024-12-05 15:20:00,409.93,410.03,409.84,409.89,6891.0,408.6737,408.7734,408.584,408.6338,6891.0
2024-12-05 15:25:00,409.82,409.87,409.59,409.63,5516.0,408.564,408.6139,408.3348,408.3746,5516.0
2024-12-05 15:30:00,409.62,409.76,409.49,409.76,52224.0,408.3647,408.5042,408.2351,408.5042,52224.0
2024-12-05 15:35:00,409.73,409.9,409.7,409.85,8963.0,408.4743,408.6438,408.4444,408.594,8963.0
2024-12-05 15:40:00,409.89,410.02,409.78,410.01,7355.0,408.6338,408.7634,408.5242,408.7535,7355.0
2024-12-05 15:45:00,410.04,410.1,409.85,409.88,2907.0,408.7834,408.8432,408.594,408.6239,2907.0
2024-12-05 15:50:00,409.97,410.06,409.48,409.51,10729.0,408.7136,408.8033,408.2251,408.255,10729.0
2024-12-05 15:55:00,409.57,409.69,409.34,409.69,29408.0,408.3148,408.4344,408.0855,408.4344,29408.0
2024-12-06 09:30:00,410.37,411.21,410.0,411.16,19772.0,409.1124,409.9498,408.7435,409.8999,19772.0
2024-12-06 09:35:00,411.07,411.37,411.04,411.24,3569.0,409.8102,410.1093,409.7803,409.9797,3569.0
2024-12-06 09:40:00,411.3,411.73,411.16,411.66,14122.0,410.0395,410.4682,409.8999,410.3984,14122.0
2024-12-06 09:45:00,411.83,412.55,411.83,412.48,3594.0,410.5679,411.2857,410.5679,411.2159,3594.0
2024-12-06 09:50:00,412.48,412.72,412.29,412.72,6454.0,411.2159,411.4552,411.0265,411.4552,6454.0
2024-12-06 09:55:00,412.66,412.7,412.33,412.58,9633.0,411.3953,411.4352,411.0664,411.3156,9633.0
2024-12-06 10:00:00,412.56,412.71,412.19,412.19,4549.0,411.2956,411.4452,410.9268,410.9268,4549.0
2024-12-06 10:05:00,412.25,412.39,412.25,412.39,2129.0,410.9866,411.1262,410.9866,411.1262,2129.0
2024-12-06 10:10:00,412.36,412.81,412.35,412.54,11165.0,411.0963,411.5449,411.0863,411.2757,11165.0
2024-12-06 10:15:00,412.63,413.04,412.63,412.89,8196.0,411.3654,411.7742,411.3654,411.6246,8196.0
2024-12-06 10:20:00,412.91,412.92,412.65,412.65,9050.0,411.6446,411.6545,411.3854,411.3854,9050.0
2024-12-06 10:25:00,412.65,412.94,412.64,412.88,47281.0,411.3854,411.6745,411.3754,411.6147,47281.0
2024-12-06 10:30:00,412.9,412.9,412.64,412.73,9315.0,411.6346,411.6346,411.3754,411.4651,9315.0
2024-12-06 10:35:00,412.76,412.89,412.74,412.78,6565.0,411.495,411.6246,411.4751,411.515,6565.0
2024-12-06 10:40:00,412.83,412.84,412.57,412.65,8319.0,411.5648,411.5748,411.3056,411.3854,8319.0
2024-12-06 10:45:00,412.56,412.71,412.49,412.54,8894.0,411.2956,411.4452,411.2259,411.2757,8894.0
2024-12-06 10:50:00,412.63,412.64,412.07,412.1,12593.0,411.3654,411.3754,410.8072,410.8371,12593.0
2024-12-06 10:55:00,412.19,412.56,412.08,412.47,13860.0,410.9268,411.2956,410.8171,411.2059,13860.0
2024-12-06 11:00:00,412.51,412.63,412.33,412.46,18301.0,411.2458,411.3654,411.0664,411.196,18301.0
2024-12-06 11:05:00,412.48,412.58,412.0,412.2,21217.0,411.2159,411.3156,410.7374,410.9368,21217.0
2024-12-06 11:10:00,412.21,412.28,411.53,411.87,13310.0,410.9467,411.0165,410.2688,410.6078,13310.0
2024-12-06 11:15:00,411.9,412.28,411.9,412.03,10266.0,410.6377,411.0165,410.6377,410.7673,10266.0
2024-12-06 11:20:00,412.02,412.18,411.88,412.06,4417.0,410.7573,410.9168,410.6177,410.7972,4417.0
2024-12-06 11:25:00,412.07,412.39,412.01,412.33,5165.0,410.8072,411.1262,410.7473,411.0664,5165.0
2024-12-06 11:30:00,412.31,412.55,412.31,412.47,11854.0,411.0464,411.2857,411.0464,411.2059,11854.0
2024-12-06 11:35:00,412.42,412.58,412.41,412.56,13580.0,411.1561,411.3156,411.1461,411.2956,13580.0
2024-12-06 11:40:00,412.52,412.61,412.34,412.37,11841.0,411.2558,411.3455,411.0763,411.1062,11841.0
2024-12-06 11:45:00,412.26,412.34,412.02,412.02,4281.0,410.9966,411.0763,410.7573,410.7573,4281.0
2024-12-06 11:50:00,412.07,412.21,411.94,412.0,8697.0,410.8072,410.9467,410.6775,410.7374,8697.0
2024-12-06 11:55:00,412.01,412.29,411.99,412.11,6686.0,410.7473,411.0265,410.7274,410.847,6686.0
2024-12-06 12:00:00,412.12,412.22,411.8,411.81,25630.0,410.857,410.9567,410.538,410.5479,25630.0
2024-12-06 12:05:00,411.86,412.23,411.81,412.23,11320.0,410.5978,410.9667,410.5479,410.9667,11320.0
2024-12-06 12:10:00,412.27,412.3,412.19,412.3,7967.0,411.0065,411.0364,410.9268,411.0364,7967.0
2024-12-06 12:15:00,412.32,412.43,412.18,412.21,4596.0,411.0564,411.166,410.9168,410.9467,4596.0
2024-12-06 12:20:00,412.21,412.44,412.12,412.27,8365.0,410.9467,411.176,410.857,411.0065,8365.0
2024-12-06 12:25:00,412.22,412.45,412.21,412.43,6668.0,410.9567,411.186,410.9467,411.166,6668.0
2024-12-06 12:30:00,412.39,412.41,412.12,412.24,14023.0,411.1262,411.1461,410.857,410.9766,14023.0
2024-12-06 12:35:00,412.22,412.28,412.15,412.18,18740.0,410.9567,411.0165,410.8869,410.9168,18740.0
2024-12-06 12:40:00,412.17,412.22,411.88,411.89,43183.0,410.9068,410.9567,410.6177,410.6277,43183.0
2024-12-06 12:45:00,411.92,412.14,411.88,412.09,1978.0,410.6576,410.8769,410.6177,410.8271,1978.0
2024-12-06 12:50:00,412.15,412.3,412.06,412.3,8208.0,410.8869,411.0364,410.7972,411.0364,8208.0
2024-12-06 12:55:00,412.31,412.34,412.01,412.06,4722.0,411.0464,411.0763,410.7473,410.7972,4722.0
2024-12-06 13:00:00,412.04,412.37,411.97,412.35,5337.0,410.7772,411.1062,410.7075,411.0863,5337.0
2024-12-06 13:05:00,412.31,412.69,412.31,412.51,5590.0,411.0464,411.4253,411.0464,411.2458,5590.0
2024-12-06 13:10:00,412.54,412.76,412.52,412.73,2728.0,411.2757,411.495,411.2558,411.4651,2728.0
2024-12-06 13:15:00,412.7,412.89,412.7,412.81,14608.0,411.4352,411.6246,411.4352,411.5449,14608.0
2024-12-06 13:20:00,412.81,412.97,412.81,412.94,1549.0,411.5449,411.7044,411.5449,411.6745,1549.0
2024-12-06 13:25:00,412.96,412.96,412.88,412.93,486.0,411.6944,411.6944,411.6147,411.6645,486.0
2024-12-06 13:30:00,412.74,412.74,412.47,412.47,1200.0,411.4751,411.4751,411.2059,411.2059,1200.0
2024-12-06 13:35:00,412.47,412.59,412.42,412.47,7930.0,411.2059,411.3256,411.1561,411.2059,7930.0
2024-12-06 13:40:00,412.45,412.57,412.34,412.46,4254.0,411.186,411.3056,411.0763,411.196,4254.0
2024-12-06 13:45:00,412.39,412.64,412.39,412.64,1986.0,411.1262,411.3754,411.1262,411.3754,1986.0
2024-12-06 13:50:00,412.62,412.67,412.53,412.6,3228.0,411.3555,411.4053,411.2657,411.3355,3228.0
2024-12-06 13:55:00,412.62,412.73,412.6,412.71,6278.0,411.3555,411.4651,411.3355,411.4452,6278.0
2024-12-06 14:00:00,412.72,412.73,412.43,412.45,3790.0,411.4552,411.4651,411.166,411.186,3790.0
2024-12-06 14:05:00,412.47,412.49,412.23,412.28,6640.0,411.2059,411.2259,410.9667,411.0165,6640.0
2024-12-06 14:10:00,412.28,412.28,411.94,412.13,7048.0,411.0165,411.0165,410.6775,410.867,7048.0
2024-12-06 14:15:00,412.05,412.14,411.89,412.06,9879.0,410.7872,410.8769,410.6277,410.7972,9879.0
2024-12-06 14:20:00,412.13,412.22,412.08,412.08,2806.0,410.867,410.9567,410.8171,410.8171,2806.0
2024-12-06 14:25:00,412.08,412.18,412.05,412.08,5231.0,410.8171,410.9168,410.7872,410.8171,5231.0
2024-12-06 14:30:00,411.97,412.18,411.95,412.13,24321.0,410.7075,410.9168,410.6875,410.867,24321.0
2024-12-06 14:35:00,412.13,412.24,412.11,412.23,5819.0,410.867,410.9766,410.847,410.9667,5819.0
2024-12-06 14:40:00,412.25,412.31,412.12,412.26,9613.0,410.9866,411.0464,410.857,410.9966,9613.0
2024-12-06 14:45:00,412.27,412.5,412.27,412.36,4838.0,411.0065,411.2358,411.0065,411.0963,4838.0
2024-12-06 14:50:00,412.42,412.58,412.42,412.48,6457.0,411.1561,411.3156,411.1561,411.2159,6457.0
2024-12-06 14:55:00,412.46,412.46,412.3,412.3,2910.0,411.196,411.196,411.0364,411.0364,2910.0
2024-12-06 15:00:00,412.29,412.38,412.18,412.36,3088.0,411.0265,411.1162,410.9168,411.0963,3088.0
2024-12-06 15:05:00,412.3,412.45,412.3,412.4,11604.0,411.0364,411.186,411.0364,411.1361,11604.0
2024-12-06 15:10:00,412.39,412.56,412.37,412.54,3018.0,411.1262,411.2956,411.1062,411.2757,3018.0
2024-12-06 15:15:00,412.53,412.63,412.5,412.63,4926.0,411.2657,411.3654,411.2358,411.3654,4926.0
2024-12-06 15:20:00,412.59,412.66,412.57,412.64,3190.0,411.3256,411.3953,411.3056,411.3754,3190.0
2024-12-06 15:25:00,412.49,412.54,412.44,412.52,3152.0,411.2259,411.2757,411.176,411.2558,3152.0
2024-12-06 15:30:00,412.51,412.7,412.5,412.64,23334.0,411.2458,411.4352,411.2358,411.3754,23334.0
2024-12-06 15:35:00,412.65,412.66,412.43,412.52,6810.0,411.3854,411.3953,411.166,411.2558,6810.0
2024-12-06 15:40:00,412.56,412.6,412.53,412.55,40426.0,411.2956,411.3355,411.2657,411.2857,40426.0
2024-12-06 15:45:00,412.58,412.65,412.39,412.39,80399.0,411.3156,411.3854,411.1262,411.1262,80399.0
2024-12-06 15:50:00,412.38,412.69,412.28,412.54,23593.0,411.1162,411.4253,411.0165,411.2757,23593.0
2024-12-06 15:55:00,412.55,412.89,412.54,412.74,48610.0,411.2857,411.6246,411.2757,411.4751,48610.0
2024-12-09 09:30:00,412.06,412.56,411.33,411.37,98747.0,410.7972,411.2956,410.0694,410.1093,98747.0
2024-12-09 09:35:00,411.44,411.77,411.38,411.54,27394.0,410.1791,410.5081,410.1193,410.2788,27394.0
2024-12-09 09:40:00,411.65,411.86,411.59,411.85,10072.0,410.3884,410.5978,410.3286,410.5878,10072.0
2024-12-09 09:45:00,411.77,412.04,411.7,412.04,5279.0,410.5081,410.7772,410.4383,410.7772,5279.0
2024-12-09 09:50:00,412.01,412.01,411.54,411.98,8652.0,410.7473,410.7473,410.2788,410.7174,8652.0
2024-12-09 09:55:00,412.1,412.1,411.62,411.8,17093.0,410.8371,410.8371,410.3585,410.538,17093.0
2024-12-09 10:00:00,411.73,412.05,411.72,412.05,19479.0,410.4682,410.7872,410.4582,410.7872,19479.0
2024-12-09 10:05:00,412.03,412.03,411.81,411.84,12153.0,410.7673,410.7673,410.5479,410.5779,12153.0
2024-12-09 10:10:00,411.91,411.91,411.51,411.82,9942.0,410.6476,410.6476,410.2489,410.5579,9942.0
2024-12-09 10:15:00,411.84,411.9,411.53,411.57,9322.0,410.5779,410.6377,410.2688,410.3087,9322.0
2024-12-09 10:20:00,411.53,411.7,411.35,411.35,12525.0,410.2688,410.4383,410.0894,410.0894,12525.0
2024-12-09 10:25:00,411.34,411.34,410.44,410.44,9797.0,410.0794,410.0794,409.1821,409.1821,9797.0
2024-12-09 10:30:00,410.54,410.84,410.35,410.35,2945.0,409.2818,409.5809,409.0924,409.0924,2945.0
2024-12-09 10:35:00,410.32,410.45,409.61,409.81,7885.0,409.0625,409.1921,408.3547,408.5541,7885.0
2024-12-09 10:40:00,409.88,410.6,409.87,410.12,60284.0,408.6239,409.3417,408.6139,408.8631,60284.0
2024-12-09 10:45:00,410.18,410.28,409.63,409.84,6150.0,408.9229,409.0226,408.3746,408.584,6150.0
2024-12-09 10:50:00,409.88,409.89,409.51,409.82,12619.0,408.6239,408.6338,408.255,408.564,12619.0
2024-12-09 10:55:00,409.71,409.8,409.61,409.64,3591.0,408.4544,408.5441,408.3547,408.3846,3591.0
2024-12-09 11:00:00,409.64,410.04,409.34,409.49,9032.0,408.3846,408.7834,408.0855,408.2351,9032.0
2024-12-09 11:05:00,409.48,409.54,408.83,408.83,10790.0,408.2251,408.2849,407.5771,407.5771,10790.0
2024-12-09 11:10:00,408.83,409.57,408.77,409.5,37604.0,407.5771,408.3148,407.5173,408.245,37604.0
2024-12-09 11:15:00,409.45,409.91,409.38,409.88,5186.0,408.1952,408.6538,408.1254,408.6239,5186.0
2024-12-09 11:20:00,410.12,410.35,410.02,410.35,4959.0,408.8631,409.0924,408.7634,409.0924,4959.0
2024-12-09 11:25:00,410.27,410.62,410.26,410.35,5363.0,409.0127,409.3616,409.0027,409.0924,5363.0
2024-12-09 11:30:00,410.34,410.59,410.34,410.59,2174.0,409.0825,409.3317,409.0825,409.3317,2174.0
2024-12-09 11:35:00,410.58,410.62,410.19,410.19,1826.0,409.3217,409.3616,408.9329,408.9329,1826.0
2024-12-09 11:40:00,410.28,410.37,409.94,409.95,8635.0,409.0226,409.1124,408.6837,408.6936,8635.0
2024-12-09 11:45:00,410.25,410.25,409.95,410.02,7415.0,408.9927,408.9927,408.6936,408.7634,7415.0
2024-12-09 11:50:00,410.03,410.42,410.02,410.31,6045.0,408.7734,409.1622,408.7634,409.0525,6045.0
2024-12-09 11:55:00,410.35,410.61,410.35,410.51,5531.0,409.0924,409.3516,409.0924,409.2519,5531.0
2024-12-09 12:00:00,410.52,410.69,410.37,410.47,16524.0,409.2619,409.4314,409.1124,409.2121,16524.0
2024-12-09 12:05:00,410.46,410.69,410.28,410.69,2680.0,409.2021,409.4314,409.0226,409.4314,2680.0
2024-12-09 12:10:00,410.62,410.64,410.54,410.56,3582.0,409.3616,409.3815,409.2818,409.3018,3582.0
2024-12-09 12:15:00,410.56,410.56,410.28,410.28,2185.0,409.3018,409.3018,409.0226,409.0226,2185.0
2024-12-09 12:20:00,410.31,410.42,410.26,410.35,3155.0,409.0525,409.1622,409.0027,409.0924,3155.0
2024-12-09 12:25:00,410.43,410.52,410.27,410.43,3281.0,409.1722,409.2619,409.0127,409.1722,3281.0
2024-12-09 12:30:00,410.4,410.4,410.22,410.39,10446.0,409.1423,409.1423,408.9628,409.1323,10446.0
2024-12-09 12:35:00,410.34,410.51,410.34,410.5,24972.0,409.0825,409.2519,409.0825,409.242,24972.0
2024-12-09 12:40:00,410.54,410.7,410.54,410.63,3720.0,409.2818,409.4413,409.2818,409.3716,3720.0
2024-12-09 12:45:00,410.5,410.75,410.49,410.75,6212.0,409.242,409.4912,409.232,409.4912,6212.0
2024-12-09 12:50:00,410.76,410.95,410.58,410.67,4972.0,409.5012,409.6906,409.3217,409.4114,4972.0
2024-12-09 12:55:00,410.68,410.73,410.44,410.49,9978.0,409.4214,409.4713,409.1821,409.232,9978.0
2024-12-09 13:00:00,410.34,410.34,410.07,410.18,3422.0,409.0825,409.0825,408.8133,408.9229,3422.0
2024-12-09 13:05:00,410.32,410.46,410.24,410.26,1947.0,409.0625,409.2021,408.9828,409.0027,1947.0
2024-12-09 13:10:00,410.27,410.52,410.17,410.52,3162.0,409.0127,409.2619,408.913,409.2619,3162.0
2024-12-09 13:15:00,410.52,410.57,410.43,410.43,1185.0,409.2619,409.3117,409.1722,409.1722,1185.0
2024-12-09 13:20:00,410.46,410.68,410.45,410.68,5341.0,409.2021,409.4214,409.1921,409.4214,5341.0
2024-12-09 13:25:00,410.84,411.01,410.78,410.97,2536.0,409.5809,409.7504,409.5211,409.7105,2536.0
2024-12-09 13:30:00,410.92,410.96,410.79,410.87,12296.0,409.6607,409.7006,409.5311,409.6108,12296.0
2024-12-09 13:35:00,410.95,411.23,410.95,411.2,4403.0,409.6906,409.9697,409.6906,409.9398,4403.0
2024-12-09 13:40:00,411.17,411.2,411.04,411.15,3319.0,409.9099,409.9398,409.7803,409.89,3319.0
2024-12-09 13:45:00,411.2,411.35,411.17,411.35,5434.0,409.9398,410.0894,409.9099,410.0894,5434.0
2024-12-09 13:50:00,411.39,411.39,411.06,411.1,2481.0,410.1292,410.1292,409.8002,409.8401,2481.0
2024-12-09 13:55:00,411.09,411.12,410.95,411.06,5249.0,409.8302,409.8601,409.6906,409.8002,5249.0
2024-12-09 14:00:00,411.04,411.04,410.63,410.64,6603.0,409.7803,409.7803,409.3716,409.3815,6603.0
2024-12-09 14:05:00,410.64,410.72,410.5,410.72,3078.0,409.3815,409.4613,409.242,409.4613,3078.0
2024-12-09 14:10:00,410.83,410.83,410.61,410.61,3003.0,409.571,409.571,409.3516,409.3516,3003.0
2024-12-09 14:15:00,410.63,410.63,410.44,410.44,3897.0,409.3716,409.3716,409.1821,409.1821,3897.0
2024-12-09 14:20:00,410.42,410.44,410.29,410.42,9189.0,409.1622,409.1821,409.0326,409.1622,9189.0
2024-12-09 14:25:00,410.37,410.42,410.2,410.32,4938.0,409.1124,409.1622,408.9429,409.0625,4938.0
2024-12-09 14:30:00,410.3,410.3,410.09,410.11,4388.0,409.0426,409.0426,408.8332,408.8532,4388.0
2024-12-09 14:35:00,410.07,410.12,409.98,410.02,3971.0,408.8133,408.8631,408.7236,408.7634,3971.0
2024-12-09 14:40:00,410.01,410.01,409.59,409.86,20338.0,408.7535,408.7535,408.3348,408.6039,20338.0
2024-12-09 14:45:00,409.85,409.85,409.62,409.7,7673.0,408.594,408.594,408.3647,408.4444,7673.0
2024-12-09 14:50:00,409.73,409.73,409.51,409.72,6083.0,408.4743,408.4743,408.255,408.4644,6083.0
2024-12-09 14:55:00,409.75,410.1,409.75,410.0,7040.0,408.4943,408.8432,408.4943,408.7435,7040.0
2024-12-09 15:00:00,410.05,410.05,409.69,409.75,4825.0,408.7933,408.7933,408.4344,408.4943,4825.0
2024-12-09 15:05:00,409.76,409.79,409.61,409.72,11698.0,408.5042,408.5341,408.3547,408.4644,11698.0
2024-12-09 15:10:00,409.7,409.77,409.58,409.7,10846.0,408.4444,408.5142,408.3248,408.4444,10846.0
2024-12-09 15:15:00,409.76,409.89,409.57,409.69,50267.0,408.5042,408.6338,408.3148,408.4344,50267.0
2024-12-09 15:20:00,409.75,409.79,409.5,409.53,8710.0,408.4943,408.5341,408.245,408.2749,8710.0
2024-12-09 15:25:00,409.58,409.58,409.39,409.49,7224.0,408.3248,408.3248,408.1354,408.2351,7224.0
2024-12-09 15:30:00,409.54,409.74,409.49,409.55,11693.0,408.2849,408.4843,408.2351,408.2949,11693.0
2024-12-09 15:35:00,409.59,409.73,409.56,409.61,3376.0,408.3348,408.4743,408.3048,408.3547,3376.0
2024-12-09 15:40:00,409.58,409.74,409.52,409.53,11515.0,408.3248,408.4843,408.265,408.2749,11515.0
2024-12-09 15:45:00,409.57,409.7,409.41,409.69,9041.0,408.3148,408.4444,408.1553,408.4344,9041.0
2024-12-09 15:50:00,409.73,410.12,409.72,409.76,23848.0,408.4743,408.8631,408.4644,408.5042,23848.0
2024-12-09 15:55:00,409.76,410.11,409.64,410.04,26757.0,408.5042,408.8532,408.3846,408.7834,26757.0
2024-12-10 09:30:00,410.94,411.41,410.44,411.26,41482.0,409.6806,410.1492,409.1821,409.9996,41482.0
2024-12-10 09:35:00,411.41,411.68,411.26,411.34,8237.0,410.1492,410.4183,409.9996,410.0794,8237.0
2024-12-10 09:40:00,411.77,412.41,411.66,412.4,10914.0,410.5081,411.1461,410.3984,411.1361,10914.0
2024-12-10 09:45:00,412.61,412.86,412.59,412.64,18701.0,411.3455,411.5947,411.3256,411.3754,18701.0
2024-12-10 09:50:00,412.62,412.62,411.88,411.88,8405.0,411.3555,411.3555,410.6177,410.6177,8405.0
2024-12-10 09:55:00,411.85,412.28,411.55,412.28,4590.0,410.5878,411.0165,410.2887,411.0165,4590.0
2024-12-10 10:00:00,412.28,412.83,412.2,412.81,22126.0,411.0165,411.5648,410.9368,411.5449,22126.0
2024-12-10 10:05:00,412.77,413.16,412.77,413.07,7571.0,411.505,411.8938,411.505,411.8041,7571.0
2024-12-10 10:10:00,413.0,413.05,412.6,412.85,5755.0,411.7343,411.7841,411.3355,411.5848,5755.0
2024-12-10 10:15:00,412.88,413.07,412.82,413.02,10507.0,411.6147,411.8041,411.5549,411.7542,10507.0
2024-12-10 10:20:00,413.03,413.03,412.53,412.59,5653.0,411.7642,411.7642,411.2657,411.3256,5653.0
2024-12-10 10:25:00,412.63,412.63,412.19,412.19,8535.0,411.3654,411.3654,410.9268,410.9268,8535.0
2024-12-10 10:30:00,412.06,412.35,411.95,412.3,2755.0,410.7972,411.0863,410.6875,411.0364,2755.0
2024-12-10 10:35:00,412.33,412.44,411.97,412.23,5860.0,411.0664,411.176,410.7075,410.9667,5860.0
2024-12-10 10:40:00,412.25,412.31,412.08,412.25,13029.0,410.9866,411.0464,410.8171,410.9866,13029.0
2024-12-10 10:45:00,412.18,412.43,411.83,411.83,22545.0,410.9168,411.166,410.5679,410.5679,22545.0
2024-12-10 10:50:00,411.69,411.71,411.39,411.43,3952.0,410.4283,410.4483,410.1292,410.1691,3952.0
2024-12-10 10:55:00,411.31,411.47,410.93,411.01,4663.0,410.0495,410.209,409.6706,409.7504,4663.0
2024-12-10 11:00:00,411.07,411.08,410.7,411.08,8400.0,409.8102,409.8202,409.4413,409.8202,8400.0
2024-12-10 11:05:00,410.95,411.06,410.28,410.28,8491.0,409.6906,409.8002,409.0226,409.0226,8491.0
2024-12-10 11:10:00,410.32,410.7,410.22,410.64,7347.0,409.0625,409.4413,408.9628,409.3815,7347.0
2024-12-10 11:15:00,410.55,410.74,410.5,410.74,2611.0,409.2918,409.4812,409.242,409.4812,2611.0
2024-12-10 11:20:00,410.71,410.93,410.67,410.69,4358.0,409.4513,409.6706,409.4114,409.4314,4358.0
2024-12-10 11:25:00,410.65,410.69,410.19,410.19,5949.0,409.3915,409.4314,408.9329,408.9329,5949.0
2024-12-10 11:30:00,410.17,410.21,409.82,409.93,2623.0,408.913,408.9529,408.564,408.6737,2623.0
2024-12-10 11:35:00,410.07,410.15,409.75,409.82,23733.0,408.8133,408.893,408.4943,408.564,23733.0
2024-12-10 11:40:00,409.87,409.87,409.65,409.76,33034.0,408.6139,408.6139,408.3946,408.5042,33034.0
2024-12-10 11:45:00,409.76,409.89,409.71,409.89,14813.0,408.5042,408.6338,408.4544,408.6338,14813.0
2024-12-10 11:50:00,410.19,410.32,410.12,410.12,2402.0,408.9329,409.0625,408.8631,408.8631,2402.0
2024-12-10 11:55:00,410.2,410.6,410.13,410.58,11854.0,408.9429,409.3417,408.8731,409.3217,11854.0
2024-12-10 12:00:00,410.48,410.63,410.37,410.63,3067.0,409.222,409.3716,409.1124,409.3716,3067.0
2024-12-10 12:05:00,410.52,410.69,410.5,410.54,2997.0,409.2619,409.4314,409.242,409.2818,2997.0
2024-12-10 12:10:00,410.64,410.65,410.14,410.15,2059.0,409.3815,409.3915,408.8831,408.893,2059.0
2024-12-10 12:15:00,410.08,410.08,409.9,409.94,3218.0,408.8232,408.8232,408.6438,408.6837,3218.0
2024-12-10 12:20:00,410.15,410.51,410.15,410.51,940.0,408.893,409.2519,408.893,409.2519,940.0
2024-12-10 12:25:00,410.55,410.69,410.45,410.45,1523.0,409.2918,409.4314,409.1921,409.1921,1523.0
2024-12-10 12:30:00,410.65,410.93,410.57,410.92,14744.0,409.3915,409.6706,409.3117,409.6607,14744.0
2024-12-10 12:35:00,410.85,410.85,410.54,410.54,3044.0,409.5909,409.5909,409.2818,409.2818,3044.0
2024-12-10 12:40:00,410.45,410.68,410.4,410.52,3372.0,409.1921,409.4214,409.1423,409.2619,3372.0
2024-12-10 12:45:00,410.58,410.68,410.5,410.5,5679.0,409.3217,409.4214,409.242,409.242,5679.0
2024-12-10 12:50:00,410.61,410.61,410.1,410.2,8157.0,409.3516,409.3516,408.8432,408.9429,8157.0
2024-12-10 12:55:00,410.21,410.28,410.07,410.16,1873.0,408.9529,409.0226,408.8133,408.903,1873.0
2024-12-10 13:00:00,410.18,410.29,410.1,410.24,1239.0,408.9229,409.0326,408.8432,408.9828,1239.0
2024-12-10 13:05:00,410.16,410.16,409.88,409.9,4236.0,408.903,408.903,408.6239,408.6438,4236.0
2024-12-10 13:10:00,409.93,409.93,409.78,409.8,8648.0,408.6737,408.6737,408.5242,408.5441,8648.0
2024-12-10 13:15:00,409.84,410.09,409.84,410.03,4134.0,408.584,408.8332,408.584,408.7734,4134.0
2024-12-10 13:20:00,410.05,410.08,409.97,410.06,10379.0,408.7933,408.8232,408.7136,408.8033,10379.0
2024-12-10 13:25:00,410.05,410.27,410.04,410.27,4507.0,408.7933,409.0127,408.7834,409.0127,4507.0
2024-12-10 13:30:00,410.32,410.44,410.2,410.43,3091.0,409.0625,409.1821,408.9429,409.1722,3091.0
2024-12-10 13:35:00,410.38,410.48,410.3,410.38,2129.0,409.1223,409.222,409.0426,409.1223,2129.0
2024-12-10 13:40:00,410.27,410.47,410.22,410.22,7122.0,409.0127,409.2121,408.9628,408.9628,7122.0
2024-12-10 13:45:00,410.17,410.18,410.09,410.12,1793.0,408.913,408.9229,408.8332,408.8631,1793.0
2024-12-10 13:50:00,410.05,410.05,409.9,409.92,5171.0,408.7933,408.7933,408.6438,408.6637,5171.0
2024-12-10 13:55:00,409.98,409.98,409.85,409.85,6907.0,408.7236,408.7236,408.594,408.594,6907.0
2024-12-10 14:00:00,409.79,409.96,409.68,409.91,5047.0,408.5341,408.7036,408.4245,408.6538,5047.0
2024-12-10 14:05:00,409.8,409.85,409.65,409.75,10746.0,408.5441,408.594,408.3946,408.4943,10746.0
2024-12-10 14:10:00,409.74,409.78,409.52,409.69,5373.0,408.4843,408.5242,408.265,408.4344,5373.0
2024-12-10 14:15:00,409.63,409.63,409.48,409.53,9730.0,408.3746,408.3746,408.2251,408.2749,9730.0
2024-12-10 14:20:00,409.66,409.87,409.65,409.87,2528.0,408.4045,408.6139,408.3946,408.6139,2528.0
2024-12-10 14:25:00,409.86,409.87,409.73,409.81,12742.0,408.6039,408.6139,408.4743,408.5541,12742.0
2024-12-10 14:30:00,409.79,409.81,409.47,409.48,4078.0,408.5341,408.5541,408.2151,408.2251,4078.0
2024-12-10 14:35:00,409.33,409.37,409.19,409.29,5926.0,408.0755,408.1154,407.936,408.0357,5926.0
2024-12-10 14:40:00,409.12,409.26,409.07,409.25,1170.0,407.8662,408.0058,407.8163,407.9958,1170.0
2024-12-10 14:45:00,409.18,409.23,408.74,408.74,3484.0,407.926,407.9759,407.4874,407.4874,3484.0
2024-12-10 14:50:00,408.77,408.84,408.65,408.8,8052.0,407.5173,407.587,407.3976,407.5472,8052.0
2024-12-10 14:55:00,408.75,408.92,408.73,408.74,48641.0,407.4973,407.6668,407.4774,407.4874,48641.0
2024-12-10 15:00:00,408.76,408.76,408.25,408.32,12825.0,407.5073,407.5073,406.9989,407.0686,12825.0
2024-12-10 15:05:00,408.25,408.55,408.15,408.55,11576.0,406.9989,407.2979,406.8992,407.2979,11576.0
2024-12-10 15:10:00,408.47,408.47,408.18,408.31,8493.0,407.2182,407.2182,406.9291,407.0587,8493.0
2024-12-10 15:15:00,408.31,408.52,408.27,408.43,7285.0,407.0587,407.268,407.0188,407.1783,7285.0
2024-12-10 15:20:00,408.42,408.46,408.3,408.37,6807.0,407.1683,407.2082,407.0487,407.1185,6807.0
2024-12-10 15:25:00,408.33,408.39,408.18,408.18,6202.0,407.0786,407.1384,406.9291,406.9291,6202.0
2024-12-10 15:30:00,408.22,408.26,407.85,408.26,34383.0,406.9689,407.0088,406.6001,407.0088,34383.0
2024-12-10 15:35:00,408.27,408.4,408.19,408.4,6013.0,407.0188,407.1484,406.939,407.1484,6013.0
2024-12-10 15:40:00,408.49,408.66,408.48,408.64,4978.0,407.2381,407.4076,407.2282,407.3877,4978.0
2024-12-10 15:45:00,408.68,408.68,408.38,408.49,13345.0,407.4275,407.4275,407.1285,407.2381,13345.0
2024-12-10 15:50:00,408.49,408.89,408.46,408.61,12085.0,407.2381,407.6369,407.2082,407.3578,12085.0
2024-12-10 15:55:00,408.61,408.91,408.57,408.91,42477.0,407.3578,407.6568,407.3179,407.6568,42477.0
2024-12-11 09:30:00,411.7,412.62,411.7,412.46,31803.0,410.4383,411.3555,410.4383,411.196,31803.0
2024-12-11 09:35:00,412.48,412.74,412.14,412.36,7594.0,411.2159,411.4751,410.8769,411.0963,7594.0
2024-12-11 09:40:00,412.45,412.94,412.25,412.74,11803.0,411.186,411.6745,410.9866,411.4751,11803.0
2024-12-11 09:45:00,412.74,413.46,412.73,413.29,3191.0,411.4751,412.1929,411.4651,412.0234,3191.0
2024-12-11 09:50:00,413.37,413.87,413.35,413.81,6504.0,412.1032,412.6016,412.0832,412.5418,6504.0
2024-12-11 09:55:00,413.87,413.93,413.58,413.91,3716.0,412.6016,412.6615,412.3125,412.6415,3716.0
2024-12-11 10:00:00,413.71,413.97,413.6,413.72,8591.0,412.4421,412.7013,412.3325,412.4521,8591.0
2024-12-11 10:05:00,413.91,414.42,413.91,414.42,9568.0,412.6415,413.1499,412.6415,413.1499,9568.0
2024-12-11 10:10:00,414.44,414.52,414.22,414.51,7431.0,413.1699,413.2496,412.9506,413.2397,7431.0
2024-12-11 10:15:00,414.66,414.72,414.11,414.3,7842.0,413.3892,413.449,412.8409,413.0303,7842.0
2024-12-11 10:20:00,414.29,414.29,413.83,413.84,1162.0,413.0203,413.0203,412.5618,412.5717,1162.0
2024-12-11 10:25:00,413.85,414.2,413.74,413.83,14086.0,412.5817,412.9306,412.472,412.5618,14086.0
2024-12-11 10:30:00,413.92,414.56,413.92,414.56,47459.0,412.6515,413.2895,412.6515,413.2895,47459.0
2024-12-11 10:35:00,414.58,414.6,414.33,414.57,22216.0,413.3095,413.3294,413.0602,413.2995,22216.0
2024-12-11 10:40:00,414.55,414.59,414.11,414.43,12558.0,413.2796,413.3194,412.8409,413.1599,12558.0
2024-12-11 10:45:00,414.4,414.61,414.33,414.36,9564.0,413.13,413.3394,413.0602,413.0901,9564.0
2024-12-11 10:50:00,414.4,414.56,413.87,413.99,21933.0,413.13,413.2895,412.6016,412.7213,21933.0
2024-12-11 10:55:00,414.01,414.27,413.8,414.27,10256.0,412.7412,413.0004,412.5318,413.0004,10256.0
2024-12-11 11:00:00,414.28,414.42,414.16,414.31,16811.0,413.0104,413.1499,412.8907,413.0403,16811.0
2024-12-11 11:05:00,414.35,414.83,414.35,414.63,7580.0,413.0802,413.5587,413.0802,413.3593,7580.0
2024-12-11 11:10:00,414.71,414.85,414.68,414.79,2442.0,413.4391,413.5786,413.4092,413.5188,2442.0
2024-12-11 11:15:00,414.89,414.89,414.64,414.68,12918.0,413.6185,413.6185,413.3693,413.4092,12918.0
2024-12-11 11:20:00,414.67,415.04,414.65,415.03,5014.0,413.3992,413.768,413.3792,413.7581,5014.0
2024-12-11 11:25:00,415.0,415.13,414.89,415.1,4849.0,413.7282,413.8578,413.6185,413.8279,4849.0
2024-12-11 11:30:00,415.16,415.18,415.02,415.11,5814.0,413.8877,413.9076,413.7481,413.8378,5814.0
2024-12-11 11:35:00,415.2,415.38,415.2,415.31,5422.0,413.9276,414.107,413.9276,414.0372,5422.0
2024-12-11 11:40:00,415.19,415.24,414.92,415.24,4778.0,413.9176,413.9674,413.6484,413.9674,4778.0
2024-12-11 11:45:00,415.16,415.25,415.12,415.25,2515.0,413.8877,413.9774,413.8478,413.9774,2515.0
2024-12-11 11:50:00,415.29,415.29,415.05,415.29,9494.0,414.0173,414.0173,413.778,414.0173,9494.0
2024-12-11 11:55:00,415.26,415.4,415.2,415.4,6151.0,413.9874,414.1269,413.9276,414.1269,6151.0
2024-12-11 12:00:00,415.44,415.69,415.43,415.63,4342.0,414.1668,414.4161,414.1569,414.3562,4342.0
2024-12-11 12:05:00,415.68,415.79,415.61,415.7,4919.0,414.4061,414.5158,414.3363,414.426,4919.0
2024-12-11 12:10:00,415.75,415.83,415.74,415.76,1655.0,414.4759,414.5556,414.4659,414.4858,1655.0
2024-12-11 12:15:00,415.84,415.97,415.82,415.96,6762.0,414.5656,414.6952,414.5457,414.6852,6762.0
2024-12-11 12:20:00,415.92,415.96,415.79,415.92,2209.0,414.6454,414.6852,414.5158,414.6454,2209.0
2024-12-11 12:25:00,415.77,415.85,415.65,415.78,14256.0,414.4958,414.5756,414.3762,414.5058,14256.0
2024-12-11 12:30:00,415.85,415.92,415.64,415.78,7148.0,414.5756,414.6454,414.3662,414.5058,7148.0
2024-12-11 12:35:00,415.79,415.86,415.71,415.83,4526.0,414.5158,414.5855,414.436,414.5556,4526.0
2024-12-11 12:40:00,415.93,416.11,415.93,416.08,8260.0,414.6553,414.8348,414.6553,414.8049,8260.0
2024-12-11 12:45:00,416.04,416.05,415.92,416.04,4836.0,414.765,414.775,414.6454,414.765,4836.0
2024-12-11 12:50:00,416.08,416.08,415.77,415.87,3104.0,414.8049,414.8049,414.4958,414.5955,3104.0
2024-12-11 12:55:00,415.83,415.93,415.77,415.93,1197.0,414.5556,414.6553,414.4958,414.6553,1197.0
2024-12-11 13:00:00,415.97,416.16,415.97,416.07,5419.0,414.6952,414.8846,414.6952,414.7949,5419.0
2024-12-11 13:05:00,415.97,415.97,415.83,415.94,2012.0,414.6952,414.6952,414.5556,414.6653,2012.0
2024-12-11 13:10:00,415.93,415.99,415.84,415.87,5806.0,414.6553,414.7151,414.5656,414.5955,5806.0
2024-12-11 13:15:00,415.83,415.88,415.77,415.86,1775.0,414.5556,414.6055,414.4958,414.5855,1775.0
2024-12-11 13:20:00,415.95,416.0,415.9,416.0,2708.0,414.6753,414.7251,414.6254,414.7251,2708.0
2024-12-11 13:25:00,416.01,416.08,415.97,416.08,3271.0,414.7351,414.8049,414.6952,414.8049,3271.0
2024-12-11 13:30:00,416.2,416.25,416.04,416.04,2626.0,414.9245,414.9743,414.765,414.765,2626.0
2024-12-11 13:35:00,416.2,416.27,416.14,416.24,1603.0,414.9245,414.9943,414.8647,414.9644,1603.0
2024-12-11 13:40:00,416.05,416.05,415.97,416.01,3249.0,414.775,414.775,414.6952,414.7351,3249.0
2024-12-11 13:45:00,416.13,416.21,416.09,416.15,4681.0,414.8547,414.9345,414.8148,414.8746,4681.0
2024-12-11 13:50:00,416.09,416.1,415.89,415.91,3959.0,414.8148,414.8248,414.6154,414.6354,3959.0
2024-12-11 13:55:00,415.87,415.89,415.76,415.89,4674.0,414.5955,414.6154,414.4858,414.6154,4674.0
2024-12-11 14:00:00,415.9,416.07,415.88,415.88,11232.0,414.6254,414.7949,414.6055,414.6055,11232.0
2024-12-11 14:05:00,415.87,415.91,415.68,415.78,114028.0,414.5955,414.6354,414.4061,414.5058,114028.0
2024-12-11 14:10:00,415.73,415.91,415.69,415.69,44118.0,414.4559,414.6354,414.4161,414.4161,44118.0
2024-12-11 14:15:00,415.76,415.8,415.71,415.8,27669.0,414.4858,414.5257,414.436,414.5257,27669.0
2024-12-11 14:20:00,415.78,415.97,415.72,415.94,5226.0,414.5058,414.6952,414.446,414.6653,5226.0
2024-12-11 14:25:00,415.91,415.94,415.79,415.86,70874.0,414.6354,414.6653,414.5158,414.5855,70874.0
2024-12-11 14:30:00,415.89,415.99,415.77,415.91,45561.0,414.6154,414.7151,414.4958,414.6354,45561.0
2024-12-11 14:35:00,415.88,416.03,415.88,416.0,27405.0,414.6055,414.755,414.6055,414.7251,27405.0
2024-12-11 14:40:00,415.99,416.04,415.87,415.88,37541.0,414.7151,414.765,414.5955,414.6055,37541.0
2024-12-11 14:45:00,415.87,415.87,415.58,415.58,10405.0,414.5955,414.5955,414.3064,414.3064,10405.0
2024-12-11 14:50:00,415.58,415.74,415.49,415.51,16696.0,414.3064,414.4659,414.2167,414.2366,16696.0
2024-12-11 14:55:00,415.53,415.78,415.52,415.78,6816.0,414.2565,414.5058,414.2466,414.5058,6816.0
2024-12-11 15:00:00,415.73,415.92,415.73,415.84,7708.0,414.4559,414.6454,414.4559,414.5656,7708.0
2024-12-11 15:05:00,415.83,415.96,415.83,415.91,19661.0,414.5556,414.6852,414.5556,414.6354,19661.0
2024-12-11 15:10:00,415.86,415.99,415.8,415.99,14406.0,414.5855,414.7151,414.5257,414.7151,14406.0
2024-12-11 15:15:00,416.02,416.06,415.97,416.03,8214.0,414.745,414.7849,414.6952,414.755,8214.0
2024-12-11 15:20:00,415.96,416.1,415.96,416.07,2077.0,414.6852,414.8248,414.6852,414.7949,2077.0
2024-12-11 15:25:00,415.98,416.21,415.98,416.15,7234.0,414.7052,414.9345,414.7052,414.8746,7234.0
2024-12-11 15:30:00,416.1,416.16,415.99,416.01,12362.0,414.8248,414.8846,414.7151,414.7351,12362.0
2024-12-11 15:35:00,416.04,416.04,415.9,416.0,9710.0,414.765,414.765,414.6254,414.7251,9710.0
2024-12-11 15:40:00,416.08,416.11,415.99,415.99,22903.0,414.8049,414.8348,414.7151,414.7151,22903.0
2024-12-11 15:45:00,416.01,416.05,415.98,416.0,24824.0,414.7351,414.775,414.7052,414.7251,24824.0
2024-12-11 15:50:00,415.99,415.99,415.8,415.81,29997.0,414.7151,414.7151,414.5257,414.5357,29997.0
2024-12-11 15:55:00,415.8,415.89,415.65,415.87,61978.0,414.5257,414.6154,414.3762,414.5955,61978.0
2024-12-12 09:30:00,414.4,415.0,413.92,414.26,19651.0,413.13,413.7282,412.6515,412.9904,19651.0
2024-12-12 09:35:00,414.4,414.46,413.91,414.39,4612.0,413.13,413.1898,412.6415,413.12,4612.0
2024-12-12 09:40:00,414.06,414.41,414.03,414.2,4706.0,412.7911,413.14,412.7611,412.9306,4706.0
2024-12-12 09:45:00,414.34,414.34,413.65,413.66,12545.0,413.0702,413.0702,412.3823,412.3923,12545.0
2024-12-12 09:50:00,413.66,414.03,413.56,413.87,4951.0,412.3923,412.7611,412.2926,412.6016,4951.0
2024-12-12 09:55:00,413.85,414.21,413.78,414.17,2664.0,412.5817,412.9406,412.5119,412.9007,2664.0
2024-12-12 10:00:00,414.19,414.28,413.75,414.28,5436.0,412.9207,413.0104,412.482,413.0104,5436.0
2024-12-12 10:05:00,414.31,414.33,413.67,413.67,3377.0,413.0403,413.0602,412.4022,412.4022,3377.0
2024-12-12 10:10:00,413.48,413.59,413.13,413.37,3237.0,412.2128,412.3225,411.8639,412.1032,3237.0
2024-12-12 10:15:00,413.28,414.13,413.28,414.13,3115.0,412.0134,412.8608,412.0134,412.8608,3115.0
2024-12-12 10:20:00,413.93,414.48,413.91,414.42,9992.0,412.6615,413.2098,412.6415,413.1499,9992.0
2024-12-12 10:25:00,414.64,414.82,414.38,414.69,8098.0,413.3693,413.5487,413.1101,413.4191,8098.0
2024-12-12 10:30:00,414.67,414.85,414.52,414.52,9458.0,413.3992,413.5786,413.2496,413.2496,9458.0
2024-12-12 10:35:00,414.53,415.12,414.49,414.94,10109.0,413.2596,413.8478,413.2197,413.6684,10109.0
2024-12-12 10:40:00,414.83,414.85,414.61,414.72,3331.0,413.5587,413.5786,413.3394,413.449,3331.0
2024-12-12 10:45:00,414.69,415.1,414.61,415.09,3624.0,413.4191,413.8279,413.3394,413.8179,3624.0
2024-12-12 10:50:00,414.94,415.12,414.94,415.08,1971.0,413.6684,413.8478,413.6684,413.8079,1971.0
2024-12-12 10:55:00,415.12,415.17,414.88,415.01,3284.0,413.8478,413.8977,413.6085,413.7381,3284.0
2024-12-12 11:00:00,415.03,415.44,415.0,415.34,3308.0,413.7581,414.1668,413.7282,414.0671,3308.0
2024-12-12 11:05:00,415.38,415.42,415.22,415.24,1419.0,414.107,414.1469,413.9475,413.9674,1419.0
2024-12-12 11:10:00,415.21,415.4,415.15,415.3,7695.0,413.9375,414.1269,413.8777,414.0273,7695.0
2024-12-12 11:15:00,415.05,415.29,415.05,415.29,800.0,413.778,414.0173,413.778,414.0173,800.0
2024-12-12 11:20:00,415.17,415.17,414.98,415.07,4994.0,413.8977,413.8977,413.7082,413.798,4994.0
2024-12-12 11:25:00,415.06,415.06,414.96,415.06,2656.0,413.788,413.788,413.6883,413.788,2656.0
2024-12-12 11:30:00,414.93,414.96,414.77,414.86,4268.0,413.6584,413.6883,413.4989,413.5886,4268.0
2024-12-12 11:35:00,414.92,414.93,414.65,414.74,2837.0,413.6484,413.6584,413.3792,413.469,2837.0
2024-12-12 11:40:00,414.6,414.61,414.46,414.59,13018.0,413.3294,413.3394,413.1898,413.3194,13018.0
2024-12-12 11:45:00,414.57,414.57,414.15,414.24,1292.0,413.2995,413.2995,412.8808,412.9705,1292.0
2024-12-12 11:50:00,414.57,414.57,414.41,414.44,4535.0,413.2995,413.2995,413.14,413.1699,4535.0
2024-12-12 11:55:00,414.32,414.39,414.15,414.15,12470.0,413.0503,413.12,412.8808,412.8808,12470.0
2024-12-12 12:00:00,414.12,414.69,414.11,414.68,2780.0,412.8509,413.4191,412.8409,413.4092,2780.0
2024-12-12 12:05:00,414.75,415.08,414.71,415.05,27405.0,413.4789,413.8079,413.4391,413.778,27405.0
2024-12-12 12:10:00,415.07,415.18,415.01,415.11,5586.0,413.798,413.9076,413.7381,413.8378,5586.0
2024-12-12 12:15:00,415.15,415.16,414.91,414.94,1161.0,413.8777,413.8877,413.6384,413.6684,1161.0
2024-12-12 12:20:00,414.99,415.0,414.7,414.7,933.0,413.7182,413.7282,413.4291,413.4291,933.0
2024-12-12 12:25:00,414.68,414.86,414.68,414.8,14013.0,413.4092,413.5886,413.4092,413.5288,14013.0
2024-12-12 12:30:00,414.87,414.87,414.48,414.53,5666.0,413.5986,413.5986,413.2098,413.2596,5666.0
2024-12-12 12:35:00,414.54,414.73,414.39,414.73,3948.0,413.2696,413.459,413.12,413.459,3948.0
2024-12-12 12:40:00,414.74,414.74,414.57,414.67,2498.0,413.469,413.469,413.2995,413.3992,2498.0
2024-12-12 12:45:00,414.72,414.9,414.71,414.81,11039.0,413.449,413.6285,413.4391,413.5388,11039.0
2024-12-12 12:50:00,414.91,415.03,414.82,415.03,3360.0,413.6384,413.7581,413.5487,413.7581,3360.0
2024-12-12 12:55:00,415.12,415.24,415.07,415.24,804.0,413.8478,413.9674,413.798,413.9674,804.0
2024-12-12 13:00:00,415.35,415.37,415.11,415.12,3478.0,414.0771,414.097,413.8378,413.8478,3478.0
2024-12-12 13:05:00,415.1,415.37,415.07,415.25,5544.0,413.8279,414.097,413.798,413.9774,5544.0
2024-12-12 13:10:00,415.29,415.45,415.1,415.45,4163.0,414.0173,414.1768,413.8279,414.1768,4163.0
2024-12-12 13:15:00,415.41,415.48,415.29,415.44,2666.0,414.1369,414.2067,414.0173,414.1668,2666.0
2024-12-12 13:20:00,415.38,415.39,415.22,415.3,3591.0,414.107,414.117,413.9475,414.0273,3591.0
2024-12-12 13:25:00,415.31,415.47,415.21,415.21,3063.0,414.0372,414.1967,413.9375,413.9375,3063.0
2024-12-12 13:30:00,415.14,415.14,414.96,414.96,715.0,413.8677,413.8677,413.6883,413.6883,715.0
2024-12-12 13:35:00,414.97,414.97,414.75,414.94,4487.0,413.6983,413.6983,413.4789,413.6684,4487.0
2024-12-12 13:40:00,414.94,415.01,414.72,414.72,4959.0,413.6684,413.7381,413.449,413.449,4959.0
2024-12-12 13:45:00,414.75,414.84,414.75,414.77,1011.0,413.4789,413.5687,413.4789,413.4989,1011.0
2024-12-12 13:50:00,414.89,414.9,414.62,414.63,3124.0,413.6185,413.6285,413.3493,413.3593,3124.0
2024-12-12 13:55:00,414.59,414.66,414.49,414.52,31952.0,413.3194,413.3892,413.2197,413.2496,31952.0
2024-12-12 14:00:00,414.47,414.66,414.29,414.65,5622.0,413.1998,413.3892,413.0203,413.3792,5622.0
2024-12-12 14:05:00,414.74,414.79,414.53,414.56,4433.0,413.469,413.5188,413.2596,413.2895,4433.0
2024-12-12 14:10:00,414.53,414.74,414.37,414.38,4466.0,413.2596,413.469,413.1001,413.1101,4466.0
2024-12-12 14:15:00,414.43,414.43,414.17,414.2,2340.0,413.1599,413.1599,412.9007,412.9306,2340.0
2024-12-12 14:20:00,414.14,414.21,413.77,413.88,2119.0,412.8708,412.9406,412.5019,412.6116,2119.0
2024-12-12 14:25:00,413.85,414.09,413.84,413.88,4071.0,412.5817,412.821,412.5717,412.6116,4071.0
2024-12-12 14:30:00,413.85,414.16,413.85,414.16,1665.0,412.5817,412.8907,412.5817,412.8907,1665.0
2024-12-12 14:35:00,414.08,414.2,414.06,414.18,4168.0,412.811,412.9306,412.7911,412.9107,4168.0
2024-12-12 14:40:00,414.21,414.21,414.06,414.11,6686.0,412.9406,412.9406,412.7911,412.8409,6686.0
2024-12-12 14:45:00,414.14,414.26,414.05,414.05,1366.0,412.8708,412.9904,412.7811,412.7811,1366.0
2024-12-12 14:50:00,414.19,414.19,413.97,414.14,3282.0,412.9207,412.9207,412.7013,412.8708,3282.0
2024-12-12 14:55:00,414.16,414.22,413.99,414.02,1523.0,412.8907,412.9506,412.7213,412.7512,1523.0
2024-12-12 15:00:00,414.05,414.05,413.81,413.95,5766.0,412.7811,412.7811,412.5418,412.6814,5766.0
2024-12-12 15:05:00,414.0,414.06,413.85,413.92,5092.0,412.7312,412.7911,412.5817,412.6515,5092.0
2024-12-12 15:10:00,413.88,413.88,413.51,413.71,50114.0,412.6116,412.6116,412.2427,412.4421,50114.0
2024-12-12 15:15:00,413.62,413.71,413.55,413.59,5668.0,412.3524,412.4421,412.2826,412.3225,5668.0
2024-12-12 15:20:00,413.57,413.67,413.44,413.46,5965.0,412.3026,412.4022,412.173,412.1929,5965.0
2024-12-12 15:25:00,413.44,413.57,413.38,413.41,8451.0,412.173,412.3026,412.1131,412.143,8451.0
2024-12-12 15:30:00,413.5,413.82,413.5,413.82,9677.0,412.2328,412.5518,412.2328,412.5518,9677.0
2024-12-12 15:35:00,413.84,413.85,413.65,413.73,6749.0,412.5717,412.5817,412.3823,412.4621,6749.0
2024-12-12 15:40:00,413.71,413.74,413.6,413.74,15403.0,412.4421,412.472,412.3325,412.472,15403.0
2024-12-12 15:45:00,413.83,413.97,413.79,413.79,9206.0,412.5618,412.7013,412.5219,412.5219,9206.0
2024-12-12 15:50:00,413.84,414.06,413.6,413.6,52841.0,412.5717,412.7911,412.3325,412.3325,52841.0
2024-12-12 15:55:00,413.63,413.63,413.31,413.38,78886.0,412.3624,412.3624,412.0434,412.1131,78886.0
2024-12-13 09:30:00,415.61,415.95,415.49,415.79,18134.0,414.3363,414.6753,414.2167,414.5158,18134.0
2024-12-13 09:35:00,415.86,416.5,415.79,416.24,6382.0,414.5855,415.2236,414.5158,414.9644,6382.0
2024-12-13 09:40:00,416.19,416.93,416.17,416.77,16327.0,414.9145,415.6523,414.8946,415.4927,16327.0
2024-12-13 09:45:00,416.86,416.96,416.58,416.62,5965.0,415.5825,415.6822,415.3033,415.3432,5965.0
2024-12-13 09:50:00,416.67,416.87,416.33,416.39,3041.0,415.3931,415.5924,415.0541,415.1139,3041.0
2024-12-13 09:55:00,416.35,416.72,416.32,416.53,10921.0,415.074,415.4429,415.0441,415.2535,10921.0
2024-12-13 10:00:00,416.62,416.63,416.03,416.09,6896.0,415.3432,415.3532,414.755,414.8148,6896.0
2024-12-13 10:05:00,416.06,416.07,415.33,415.66,7282.0,414.7849,414.7949,414.0572,414.3861,7282.0
2024-12-13 10:10:00,415.77,416.44,415.77,416.07,8551.0,414.4958,415.1638,414.4958,414.7949,8551.0
2024-12-13 10:15:00,415.99,416.05,415.48,415.5,4193.0,414.7151,414.775,414.2067,414.2266,4193.0
2024-12-13 10:20:00,415.51,415.69,415.43,415.43,11892.0,414.2366,414.4161,414.1569,414.1569,11892.0
2024-12-13 10:25:00,415.39,415.39,414.8,414.82,7894.0,414.117,414.117,413.5288,413.5487,7894.0
2024-12-13 10:30:00,414.86,415.27,414.82,414.98,4660.0,413.5886,413.9973,413.5487,413.7082,4660.0
2024-12-13 10:35:00,415.02,415.14,414.78,414.83,24776.0,413.7481,413.8677,413.5088,413.5587,24776.0
2024-12-13 10:40:00,414.7,414.73,413.5,413.7,16977.0,413.4291,413.459,412.2328,412.4322,16977.0
2024-12-13 10:45:00,413.72,414.29,413.68,414.29,40899.0,412.4521,413.0203,412.4122,413.0203,40899.0
2024-12-13 10:50:00,414.16,414.21,413.22,413.59,6709.0,412.8907,412.9406,411.9536,412.3225,6709.0
2024-12-13 10:55:00,413.49,413.49,412.59,412.59,5420.0,412.2228,412.2228,411.3256,411.3256,5420.0
2024-12-13 11:00:00,412.5,412.67,412.26,412.51,4305.0,411.2358,411.4053,410.9966,411.2458,4305.0
2024-12-13 11:05:00,412.56,412.64,412.05,412.22,6774.0,411.2956,411.3754,410.7872,410.9567,6774.0
2024-12-13 11:10:00,412.24,412.52,412.04,412.13,6622.0,410.9766,411.2558,410.7772,410.867,6622.0
2024-12-13 11:15:00,412.17,413.2,412.17,413.17,4044.0,410.9068,411.9337,410.9068,411.9038,4044.0
2024-12-13 11:20:00,412.99,413.15,412.65,412.88,4140.0,411.7243,411.8838,411.3854,411.6147,4140.0
2024-12-13 11:25:00,412.71,412.75,412.29,412.58,6640.0,411.4452,411.4851,411.0265,411.3156,6640.0
2024-12-13 11:30:00,412.58,413.4,412.58,413.4,4582.0,411.3156,412.1331,411.3156,412.1331,4582.0
2024-12-13 11:35:00,413.4,413.47,412.76,412.81,1973.0,412.1331,412.2029,411.495,411.5449,1973.0
2024-12-13 11:40:00,412.57,413.21,412.55,412.85,6182.0,411.3056,411.9437,411.2857,411.5848,6182.0
2024-12-13 11:45:00,412.76,412.86,412.58,412.77,3585.0,411.495,411.5947,411.3156,411.505,3585.0
2024-12-13 11:50:00,412.61,412.79,412.43,412.45,5472.0,411.3455,411.5249,411.166,411.186,5472.0
2024-12-13 11:55:00,412.49,412.7,412.21,412.7,3840.0,411.2259,411.4352,410.9467,411.4352,3840.0
2024-12-13 12:00:00,412.55,412.67,412.55,412.67,763.0,411.2857,411.4053,411.2857,411.4053,763.0
2024-12-13 12:05:00,412.88,412.95,412.76,412.84,4167.0,411.6147,411.6845,411.495,411.5748,4167.0
2024-12-13 12:10:00,412.96,413.22,412.83,412.85,15273.0,411.6944,411.9536,411.5648,411.5848,15273.0
2024-12-13 12:15:00,412.81,413.09,412.8,413.09,6641.0,411.5449,411.824,411.5349,411.824,6641.0
2024-12-13 12:20:00,413.09,413.15,412.65,412.77,11768.0,411.824,411.8838,411.3854,411.505,11768.0
2024-12-13 12:25:00,412.59,412.68,412.46,412.54,4720.0,411.3256,411.4153,411.196,411.2757,4720.0
2024-12-13 12:30:00,412.51,412.51,412.32,412.5,8117.0,411.2458,411.2458,411.0564,411.2358,8117.0
2024-12-13 12:35:00,412.54,412.6,412.26,412.45,27548.0,411.2757,411.3355,410.9966,411.186,27548.0
2024-12-13 12:40:00,412.39,412.47,412.28,412.39,4967.0,411.1262,411.2059,411.0165,411.1262,4967.0
2024-12-13 12:45:00,412.35,412.57,412.3,412.52,2611.0,411.0863,411.3056,411.0364,411.2558,2611.0
2024-12-13 12:50:00,412.38,412.86,412.28,412.84,5374.0,411.1162,411.5947,411.0165,411.5748,5374.0
2024-12-13 12:55:00,412.73,412.74,412.22,412.29,8447.0,411.4651,411.4751,410.9567,411.0265,8447.0
2024-12-13 13:00:00,412.29,412.7,412.24,412.7,3343.0,411.0265,411.4352,410.9766,411.4352,3343.0
2024-12-13 13:05:00,412.56,412.81,412.48,412.74,3360.0,411.2956,411.5449,411.2159,411.4751,3360.0
2024-12-13 13:10:00,412.78,412.9,412.66,412.87,9087.0,411.515,411.6346,411.3953,411.6047,9087.0
2024-12-13 13:15:00,412.81,413.01,412.75,412.89,20908.0,411.5449,411.7443,411.4851,411.6246,20908.0
2024-12-13 13:20:00,412.9,412.92,412.73,412.91,6059.0,411.6346,411.6545,411.4651,411.6446,6059.0
2024-12-13 13:25:00,412.9,413.47,412.8,413.47,23032.0,411.6346,412.2029,411.5349,412.2029,23032.0
2024-12-13 13:30:00,413.43,413.43,413.22,413.23,21189.0,412.163,412.163,411.9536,411.9636,21189.0
2024-12-13 13:35:00,413.26,413.49,413.26,413.46,965.0,411.9935,412.2228,411.9935,412.1929,965.0
2024-12-13 13:40:00,413.5,413.54,413.39,413.54,1875.0,412.2328,412.2726,412.1231,412.2726,1875.0
2024-12-13 13:45:00,413.49,413.83,413.39,413.79,5789.0,412.2228,412.5618,412.1231,412.5219,5789.0
2024-12-13 13:50:00,413.74,413.74,413.56,413.58,2967.0,412.472,412.472,412.2926,412.3125,2967.0
2024-12-13 13:55:00,413.8,413.87,413.66,413.78,4792.0,412.5318,412.6016,412.3923,412.5119,4792.0
2024-12-13 14:00:00,413.84,413.84,413.58,413.66,3196.0,412.5717,412.5717,412.3125,412.3923,3196.0
2024-12-13 14:05:00,413.63,413.86,413.61,413.82,3401.0,412.3624,412.5917,412.3424,412.5518,3401.0
2024-12-13 14:10:00,413.83,413.91,413.67,413.69,1407.0,412.5618,412.6415,412.4022,412.4222,1407.0
2024-12-13 14:15:00,413.73,413.9,413.69,413.9,3636.0,412.4621,412.6315,412.4222,412.6315,3636.0
2024-12-13 14:20:00,413.91,414.17,413.84,414.17,17411.0,412.6415,412.9007,412.5717,412.9007,17411.0
2024-12-13 14:25:00,414.16,414.23,414.09,414.23,1976.0,412.8907,412.9605,412.821,412.9605,1976.0
2024-12-13 14:30:00,414.3,414.44,414.25,414.33,6152.0,413.0303,413.1699,412.9805,413.0602,6152.0
2024-12-13 14:35:00,414.22,414.3,414.09,414.19,4851.0,412.9506,413.0303,412.821,412.9207,4851.0
2024-12-13 14:40:00,414.18,414.32,414.06,414.1,3256.0,412.9107,413.0503,412.7911,412.8309,3256.0
2024-12-13 14:45:00,414.21,414.22,414.0,414.04,6279.0,412.9406,412.9506,412.7312,412.7711,6279.0
2024-12-13 14:50:00,414.04,414.08,413.9,414.07,8740.0,412.7711,412.811,412.6315,412.801,8740.0
2024-12-13 14:55:00,414.04,414.1,414.0,414.01,16134.0,412.7711,412.8309,412.7312,412.7412,16134.0
2024-12-13 15:00:00,413.99,414.16,413.98,414.08,7036.0,412.7213,412.8907,412.7113,412.811,7036.0
2024-12-13 15:05:00,414.18,414.2,413.95,413.98,5271.0,412.9107,412.9306,412.6814,412.7113,5271.0
2024-12-13 15:10:00,414.04,414.06,413.92,413.94,10468.0,412.7711,412.7911,412.6515,412.6714,10468.0
2024-12-13 15:15:00,413.89,413.97,413.55,413.67,5968.0,412.6216,412.7013,412.2826,412.4022,5968.0
2024-12-13 15:20:00,413.63,413.7,413.52,413.62,6441.0,412.3624,412.4322,412.2527,412.3524,6441.0
2024-12-13 15:25:00,413.69,414.07,413.69,414.03,4612.0,412.4222,412.801,412.4222,412.7611,4612.0
2024-12-13 15:30:00,413.93,414.21,413.93,414.08,3136.0,412.6615,412.9406,412.6615,412.811,3136.0
2024-12-13 15:35:00,414.08,414.33,414.07,414.24,4648.0,412.811,413.0602,412.801,412.9705,4648.0
2024-12-13 15:40:00,414.1,414.15,413.9,413.97,1850.0,412.8309,412.8808,412.6315,412.7013,1850.0
2024-12-13 15:45:00,413.96,414.31,413.96,414.23,3711.0,412.6914,413.0403,412.6914,412.9605,3711.0
2024-12-13 15:50:00,414.25,414.25,413.88,413.88,5285.0,412.9805,412.9805,412.6116,412.6116,5285.0
2024-12-13 15:55:00,413.95,414.09,413.86,413.94,10073.0,412.6814,412.821,412.5917,412.6714,10073.0
2024-12-16 09:30:00,416.0,416.8,415.84,416.56,15785.0,414.7251,415.5227,414.5656,415.2834,15785.0
2024-12-16 09:35:00,416.4,416.4,415.78,416.36,4333.0,415.1239,415.1239,414.5058,415.084,4333.0
2024-12-16 09:40:00,416.4,416.7,415.74,415.86,11160.0,415.1239,415.423,414.4659,414.5855,11160.0
2024-12-16 09:45:00,415.82,416.2,415.74,416.2,3612.0,414.5457,414.9245,414.4659,414.9245,3612.0
2024-12-16 09:50:00,416.1,416.6,416.0,416.6,15328.0,414.8248,415.3233,414.7251,415.3233,15328.0
2024-12-16 09:55:00,416.6,416.6,415.95,416.41,8634.0,415.3233,415.3233,414.6753,415.1339,8634.0
2024-12-16 10:00:00,416.52,416.67,416.34,416.53,31757.0,415.2435,415.3931,415.0641,415.2535,31757.0
2024-12-16 10:05:00,416.41,416.41,415.92,416.06,14438.0,415.1339,415.1339,414.6454,414.7849,14438.0
2024-12-16 10:10:00,416.11,416.26,415.86,415.9,13344.0,414.8348,414.9843,414.5855,414.6254,13344.0
2024-12-16 10:15:00,416.06,416.06,415.58,415.58,14058.0,414.7849,414.7849,414.3064,414.3064,14058.0
2024-12-16 10:20:00,415.61,415.94,415.23,415.94,8546.0,414.3363,414.6653,413.9575,414.6653,8546.0
2024-12-16 10:25:00,416.0,416.53,416.0,416.53,7731.0,414.7251,415.2535,414.7251,415.2535,7731.0
2024-12-16 10:30:00,416.63,417.06,416.43,416.95,8377.0,415.3532,415.7819,415.1538,415.6722,8377.0
2024-12-16 10:35:00,417.02,417.3,416.86,417.3,5096.0,415.742,416.0211,415.5825,416.0211,5096.0
2024-12-16 10:40:00,416.99,417.11,416.8,417.0,8400.0,415.7121,415.8317,415.5227,415.722,8400.0
2024-12-16 10:45:00,416.97,417.15,416.76,416.76,5444.0,415.6921,415.8716,415.4828,415.4828,5444.0
2024-12-16 10:50:00,416.81,416.91,416.65,416.73,6374.0,415.5326,415.6323,415.3731,415.4529,6374.0
2024-12-16 10:55:00,416.63,417.17,416.62,416.8,117923.0,415.3532,415.8915,415.3432,415.5227,117923.0
2024-12-16 11:00:00,417.05,417.29,416.9,417.29,5824.0,415.7719,416.0112,415.6223,416.0112,5824.0
2024-12-16 11:05:00,417.22,417.43,417.18,417.27,4392.0,415.9414,416.1507,415.9015,415.9912,4392.0
2024-12-16 11:10:00,417.32,417.39,417.18,417.25,16042.0,416.0411,416.1108,415.9015,415.9713,16042.0
2024-12-16 11:15:00,417.24,417.53,417.16,417.53,17467.0,415.9613,416.2504,415.8816,416.2504,17467.0
2024-12-16 11:20:00,417.43,417.61,417.39,417.55,16270.0,416.1507,416.3302,416.1108,416.2704,16270.0
2024-12-16 11:25:00,417.59,417.65,417.37,417.43,10582.0,416.3102,416.3701,416.0909,416.1507,10582.0
2024-12-16 11:30:00,417.41,417.51,417.05,417.12,5105.0,416.1308,416.2305,415.7719,415.8417,5105.0
2024-12-16 11:35:00,417.05,417.28,417.0,417.11,21752.0,415.7719,416.0012,415.722,415.8317,21752.0
2024-12-16 11:40:00,417.19,417.28,416.87,416.91,34303.0,415.9115,416.0012,415.5924,415.6323,34303.0
2024-12-16 11:45:00,416.97,417.23,416.87,417.22,33744.0,415.6921,415.9513,415.5924,415.9414,33744.0
2024-12-16 11:50:00,417.27,417.5,417.25,417.48,15046.0,415.9912,416.2205,415.9713,416.2006,15046.0
2024-12-16 11:55:00,417.42,417.66,417.29,417.66,11128.0,416.1408,416.38,416.0112,416.38,11128.0
2024-12-16 12:00:00,417.66,417.74,417.33,417.46,15716.0,416.38,416.4598,416.051,416.1806,15716.0
2024-12-16 12:05:00,417.48,417.48,417.22,417.32,15310.0,416.2006,416.2006,415.9414,416.0411,15310.0
2024-12-16 12:10:00,417.36,417.48,417.29,417.36,15034.0,416.0809,416.2006,416.0112,416.0809,15034.0
2024-12-16 12:15:00,417.39,417.68,417.37,417.68,16942.0,416.1108,416.4,416.0909,416.4,16942.0
2024-12-16 12:20:00,417.68,417.71,417.55,417.7,17939.0,416.4,416.4299,416.2704,416.4199,17939.0
2024-12-16 12:25:00,417.7,417.75,417.62,417.74,25067.0,416.4199,416.4697,416.3401,416.4598,25067.0
2024-12-16 12:30:00,417.73,417.88,417.71,417.79,21897.0,416.4498,416.5993,416.4299,416.5096,21897.0
2024-12-16 12:35:00,417.79,418.1,417.76,418.1,27150.0,416.5096,416.8187,416.4797,416.8187,27150.0
2024-12-16 12:40:00,418.1,418.14,418.04,418.06,6900.0,416.8187,416.8585,416.7589,416.7788,6900.0
2024-12-16 12:45:00,418.05,418.18,417.94,418.11,12417.0,416.7688,416.8984,416.6592,416.8286,12417.0
2024-12-16 12:50:00,418.08,418.08,417.83,418.04,4228.0,416.7987,416.7987,416.5495,416.7589,4228.0
2024-12-16 12:55:00,418.04,418.32,417.94,418.3,20708.0,416.7589,417.038,416.6592,417.0181,20708.0
2024-12-16 13:00:00,418.3,418.36,418.18,418.35,43622.0,417.0181,417.0779,416.8984,417.0679,43622.0
2024-12-16 13:05:00,418.33,418.6,418.32,418.45,47015.0,417.048,417.3171,417.038,417.1676,47015.0
2024-12-16 13:10:00,418.48,418.65,418.4,418.58,37470.0,417.1975,417.367,417.1178,417.2972,37470.0
2024-12-16 13:15:00,418.59,418.69,418.54,418.69,11038.0,417.3072,417.4069,417.2573,417.4069,11038.0
2024-12-16 13:20:00,418.72,418.9,418.67,418.87,10571.0,417.4368,417.6162,417.3869,417.5863,10571.0
2024-12-16 13:25:00,418.86,418.91,418.81,418.86,4263.0,417.5763,417.6262,417.5265,417.5763,4263.0
2024-12-16 13:30:00,418.88,418.88,418.65,418.65,6448.0,417.5963,417.5963,417.367,417.367,6448.0
2024-12-16 13:35:00,418.59,418.76,418.55,418.61,11662.0,417.3072,417.4766,417.2673,417.3271,11662.0
2024-12-16 13:40:00,418.67,418.73,418.64,418.69,5129.0,417.3869,417.4467,417.357,417.4069,5129.0
2024-12-16 13:45:00,418.72,418.77,418.56,418.67,5189.0,417.4368,417.4866,417.2773,417.3869,5189.0
2024-12-16 13:50:00,418.73,418.74,418.52,418.66,13007.0,417.4467,417.4567,417.2374,417.377,13007.0
2024-12-16 13:55:00,418.67,418.8,418.67,418.77,6464.0,417.3869,417.5165,417.3869,417.4866,6464.0
2024-12-16 14:00:00,418.76,418.76,418.52,418.6,8268.0,417.4766,417.4766,417.2374,417.3171,8268.0
2024-12-16 14:05:00,418.59,418.73,418.57,418.65,16189.0,417.3072,417.4467,417.2872,417.367,16189.0
2024-12-16 14:10:00,418.68,418.8,418.61,418.72,12543.0,417.3969,417.5165,417.3271,417.4368,12543.0
2024-12-16 14:15:00,418.81,419.06,418.8,418.99,17373.0,417.5265,417.7757,417.5165,417.7059,17373.0
2024-12-16 14:20:00,418.99,419.0,418.8,419.0,9181.0,417.7059,417.7159,417.5165,417.7159,9181.0
2024-12-16 14:25:00,419.0,419.01,418.78,418.86,14591.0,417.7159,417.7259,417.4966,417.5763,14591.0
2024-12-16 14:30:00,418.86,419.01,418.76,419.01,16204.0,417.5763,417.7259,417.4766,417.7259,16204.0
2024-12-16 14:35:00,419.0,419.18,418.91,419.18,7530.0,417.7159,417.8954,417.6262,417.8954,7530.0
2024-12-16 14:40:00,419.18,419.21,419.04,419.07,7107.0,417.8954,417.9253,417.7558,417.7857,7107.0
2024-12-16 14:45:00,419.06,419.14,418.98,419.11,30150.0,417.7757,417.8555,417.696,417.8256,30150.0
2024-12-16 14:50:00,419.11,419.15,418.96,419.11,11487.0,417.8256,417.8655,417.676,417.8256,11487.0
2024-12-16 14:55:00,419.11,419.16,418.94,418.94,8871.0,417.8256,417.8754,417.6561,417.6561,8871.0
2024-12-16 15:00:00,418.99,419.04,418.92,419.0,7086.0,417.7059,417.7558,417.6362,417.7159,7086.0
2024-12-16 15:05:00,419.06,419.38,419.04,419.38,14189.0,417.7757,418.0947,417.7558,418.0947,14189.0
2024-12-16 15:10:00,419.37,419.38,419.23,419.24,4378.0,418.0848,418.0947,417.9452,417.9552,4378.0
2024-12-16 15:15:00,419.27,419.53,419.26,419.4,13363.0,417.9851,418.2443,417.9751,418.1147,13363.0
2024-12-16 15:20:00,419.41,419.48,419.21,419.21,72386.0,418.1247,418.1944,417.9253,417.9253,72386.0
2024-12-16 15:25:00,419.21,419.51,419.21,419.47,6808.0,417.9253,418.2244,417.9253,418.1845,6808.0
2024-12-16 15:30:00,419.4,419.4,419.03,419.08,13289.0,418.1147,418.1147,417.7458,417.7957,13289.0
2024-12-16 15:35:00,419.06,419.2,418.94,419.16,19562.0,417.7757,417.9153,417.6561,417.8754,19562.0
2024-12-16 15:40:00,419.17,419.21,419.05,419.06,52525.0,417.8854,417.9253,417.7658,417.7757,52525.0
2024-12-16 15:45:00,419.05,419.06,418.61,418.66,64138.0,417.7658,417.7757,417.3271,417.377,64138.0
2024-12-16 15:50:00,418.62,418.72,418.32,418.44,63091.0,417.3371,417.4368,417.038,417.1576,63091.0
2024-12-16 15:55:00,418.48,418.94,418.45,418.88,148236.0,417.1975,417.6561,417.1676,417.5963,148236.0
2024-12-17 09:30:00,416.7,416.99,415.91,415.91,13738.0,415.8468,416.1362,415.0585,415.0585,13738.0
2024-12-17 09:35:00,416.02,416.13,415.63,416.09,8304.0,415.1682,415.278,414.779,415.2381,8304.0
2024-12-17 09:40:00,415.86,417.05,415.86,417.02,4864.0,415.0086,416.1961,415.0086,416.1662,4864.0
2024-12-17 09:45:00,416.94,417.16,416.76,416.9,3608.0,416.0863,416.3059,415.9067,416.0464,3608.0
2024-12-17 09:50:00,416.96,417.07,416.61,416.88,8402.0,416.1063,416.2161,415.757,416.0265,8402.0
2024-12-17 09:55:00,416.86,417.01,416.17,416.2,13974.0,416.0065,416.1562,415.3179,415.3479,13974.0
2024-12-17 10:00:00,416.08,416.18,415.49,415.49,4601.0,415.2281,415.3279,414.6393,414.6393,4601.0
2024-12-17 10:05:00,415.77,416.33,415.6,416.26,11274.0,414.9187,415.4776,414.7491,415.4077,11274.0
2024-12-17 10:10:00,416.25,416.37,415.5,415.73,15437.0,415.3978,415.5175,414.6493,414.8788,15437.0
2024-12-17 10:15:00,415.59,415.59,415.05,415.07,5854.0,414.7391,414.7391,414.2002,414.2202,5854.0
2024-12-17 10:20:00,415.16,415.19,414.91,415.01,9285.0,414.31,414.3399,414.0605,414.1603,9285.0
2024-12-17 10:25:00,415.17,415.23,414.91,415.08,5574.0,414.32,414.3798,414.0605,414.2302,5574.0
2024-12-17 10:30:00,415.14,415.43,415.14,415.21,6595.0,414.29,414.5794,414.29,414.3599,6595.0
2024-12-17 10:35:00,415.29,415.68,415.04,415.68,7190.0,414.4397,414.8289,414.1902,414.8289,7190.0
2024-12-17 10:40:00,415.6,415.82,415.43,415.81,5379.0,414.7491,414.9686,414.5794,414.9587,5379.0
2024-12-17 10:45:00,415.92,415.99,415.77,415.93,2208.0,415.0684,415.1383,414.9187,415.0784,2208.0
2024-12-17 10:50:00,416.16,416.44,416.15,416.36,5981.0,415.3079,415.5874,415.298,415.5075,5981.0
2024-12-17 10:55:00,416.26,416.54,416.14,416.51,2692.0,415.4077,415.6872,415.288,415.6572,2692.0
2024-12-17 11:00:00,416.42,416.72,416.32,416.72,8218.0,415.5674,415.8668,415.4676,415.8668,8218.0
2024-12-17 11:05:00,416.39,417.37,416.14,417.37,46922.0,415.5375,416.5155,415.288,416.5155,46922.0
2024-12-17 11:10:00,417.5,417.57,417.23,417.57,2511.0,416.6452,416.7151,416.3758,416.7151,2511.0
2024-12-17 11:15:00,417.47,417.47,417.0,417.06,34320.0,416.6153,416.6153,416.1462,416.2061,34320.0
2024-12-17 11:20:00,417.06,417.22,416.91,417.22,16821.0,416.2061,416.3658,416.0564,416.3658,16821.0
2024-12-17 11:25:00,417.22,417.45,417.2,417.2,20757.0,416.3658,416.5953,416.3458,416.3458,20757.0
2024-12-17 11:30:00,417.1,417.72,417.1,417.65,28741.0,416.246,416.8648,416.246,416.7949,28741.0
2024-12-17 11:35:00,417.65,418.02,417.58,418.01,3447.0,416.7949,417.1641,416.725,417.1542,3447.0
2024-12-17 11:40:00,417.97,418.06,417.89,417.96,3039.0,417.1142,417.2041,417.0344,417.1043,3039.0
2024-12-17 11:45:00,417.96,418.08,417.77,417.77,7775.0,417.1043,417.224,416.9146,416.9146,7775.0
2024-12-17 11:50:00,417.87,417.97,417.2,417.24,17096.0,417.0144,417.1142,416.3458,416.3857,17096.0
2024-12-17 11:55:00,417.2,417.38,417.17,417.24,13915.0,416.3458,416.5254,416.3159,416.3857,13915.0
2024-12-17 12:00:00,417.3,417.3,416.63,416.79,21792.0,416.4456,416.4456,415.777,415.9367,21792.0
2024-12-17 12:05:00,416.75,417.27,416.74,417.24,13584.0,415.8967,416.4157,415.8868,416.3857,13584.0
2024-12-17 12:10:00,417.28,417.31,416.92,417.12,17472.0,416.4257,416.4556,416.0664,416.266,17472.0
2024-12-17 12:15:00,417.19,417.25,416.97,416.98,3820.0,416.3358,416.3957,416.1163,416.1263,3820.0
2024-12-17 12:20:00,417.01,417.19,416.86,416.86,2418.0,416.1562,416.3358,416.0065,416.0065,2418.0
2024-12-17 12:25:00,416.98,417.35,416.98,417.35,7327.0,416.1263,416.4955,416.1263,416.4955,7327.0
2024-12-17 12:30:00,417.48,417.51,417.14,417.45,10923.0,416.6252,416.6552,416.2859,416.5953,10923.0
2024-12-17 12:35:00,417.48,417.63,417.39,417.63,2855.0,416.6252,416.7749,416.5354,416.7749,2855.0
2024-12-17 12:40:00,417.61,417.68,417.43,417.66,11860.0,416.755,416.8248,416.5753,416.8049,11860.0
2024-12-17 12:45:00,417.69,417.78,417.53,417.56,3862.0,416.8348,416.9246,416.6751,416.7051,3862.0
2024-12-17 12:50:00,417.52,417.53,417.41,417.46,1057.0,416.6652,416.6751,416.5554,416.6053,1057.0
2024-12-17 12:55:00,417.47,417.64,417.47,417.64,1122.0,416.6153,416.7849,416.6153,416.7849,1122.0
2024-12-17 13:00:00,417.46,417.48,417.25,417.47,5638.0,416.6053,416.6252,416.3957,416.6153,5638.0
2024-12-17 13:05:00,417.42,417.64,417.38,417.63,5894.0,416.5654,416.7849,416.5254,416.7749,5894.0
2024-12-17 13:10:00,417.63,417.67,417.47,417.47,5245.0,416.7749,416.8149,416.6153,416.6153,5245.0
2024-12-17 13:15:00,417.49,417.53,417.01,417.02,11195.0,416.6352,416.6751,416.1562,416.1662,11195.0
2024-12-17 13:20:00,417.08,417.32,416.85,417.31,31058.0,416.2261,416.4656,415.9965,416.4556,31058.0
2024-12-17 13:25:00,417.29,417.29,417.11,417.11,1259.0,416.4356,416.4356,416.256,416.256,1259.0
2024-12-17 13:30:00,416.98,417.21,416.96,417.21,4672.0,416.1263,416.3558,416.1063,416.3558,4672.0
2024-12-17 13:35:00,417.25,417.29,417.05,417.11,5158.0,416.3957,416.4356,416.1961,416.256,5158.0
2024-12-17 13:40:00,417.12,417.39,417.1,417.32,2170.0,416.266,416.5354,416.246,416.4656,2170.0
2024-12-17 13:45:00,417.35,417.35,416.94,416.96,15692.0,416.4955,416.4955,416.0863,416.1063,15692.0
2024-12-17 13:50:00,417.02,417.23,417.0,417.22,74776.0,416.1662,416.3758,416.1462,416.3658,74776.0
2024-12-17 13:55:00,417.17,417.23,416.97,417.03,14867.0,416.3159,416.3758,416.1163,416.1762,14867.0
2024-12-17 14:00:00,417.05,417.09,416.8,417.06,12805.0,416.1961,416.236,415.9466,416.2061,12805.0
2024-12-17 14:05:00,417.04,417.04,416.74,416.88,8420.0,416.1861,416.1861,415.8868,416.0265,8420.0
2024-12-17 14:10:00,416.87,417.04,416.87,416.92,3774.0,416.0165,416.1861,416.0165,416.0664,3774.0
2024-12-17 14:15:00,416.9,417.0,416.89,416.93,4535.0,416.0464,416.1462,416.0365,416.0764,4535.0
2024-12-17 14:20:00,416.83,416.84,416.61,416.72,6926.0,415.9766,415.9866,415.757,415.8668,6926.0
2024-12-17 14:25:00,416.65,416.87,416.64,416.79,4042.0,415.7969,416.0165,415.787,415.9367,4042.0
2024-12-17 14:30:00,416.78,416.79,416.56,416.68,9058.0,415.9267,415.9367,415.7071,415.8269,9058.0
2024-12-17 14:35:00,416.72,416.79,416.43,416.53,9602.0,415.8668,415.9367,415.5774,415.6772,9602.0
2024-12-17 14:40:00,416.46,416.85,416.46,416.81,7083.0,415.6073,415.9965,415.6073,415.9566,7083.0
2024-12-17 14:45:00,416.76,416.76,416.45,416.56,3108.0,415.9067,415.9067,415.5974,415.7071,3108.0
2024-12-17 14:50:00,416.62,416.74,416.53,416.65,6756.0,415.767,415.8868,415.6772,415.7969,6756.0
2024-12-17 14:55:00,416.69,416.86,416.62,416.67,5291.0,415.8369,416.0065,415.767,415.8169,5291.0
2024-12-17 15:00:00,416.64,416.82,416.55,416.59,7033.0,415.787,415.9666,415.6971,415.7371,7033.0
2024-12-17 15:05:00,416.59,416.59,416.36,416.57,6885.0,415.7371,415.7371,415.5075,415.7171,6885.0
2024-12-17 15:10:00,416.65,416.65,416.49,416.61,5086.0,415.7969,415.7969,415.6373,415.757,5086.0
2024-12-17 15:15:00,416.6,416.79,416.37,416.4,45576.0,415.747,415.9367,415.5175,415.5475,45576.0
2024-12-17 15:20:00,416.38,416.4,416.05,416.05,10731.0,415.5275,415.5475,415.1982,415.1982,10731.0
2024-12-17 15:25:00,416.07,416.23,416.05,416.23,13439.0,415.2181,415.3778,415.1982,415.3778,13439.0
2024-12-17 15:30:00,416.36,416.36,416.04,416.14,7372.0,415.5075,415.5075,415.1882,415.288,7372.0
2024-12-17 15:35:00,416.13,416.57,416.07,416.57,10857.0,415.278,415.7171,415.2181,415.7171,10857.0
2024-12-17 15:40:00,416.68,416.97,416.6,416.9,6603.0,415.8269,416.1163,415.747,416.0464,6603.0
2024-12-17 15:45:00,416.91,417.07,416.61,416.61,9282.0,416.0564,416.2161,415.757,415.757,9282.0
2024-12-17 15:50:00,416.78,417.22,416.77,417.16,18049.0,415.9267,416.3658,415.9167,416.3059,18049.0
2024-12-17 15:55:00,417.2,417.38,416.94,417.05,71281.0,416.3458,416.5254,416.0863,416.1961,71281.0
2024-12-18 09:30:00,416.96,417.39,415.91,415.91,65186.0,416.1063,416.5354,415.0585,415.0585,65186.0
2024-12-18 09:35:00,416.02,416.21,415.57,416.07,10646.0,415.1682,415.3578,414.7192,415.2181,10646.0
2024-12-18 09:40:00,416.24,416.55,415.99,416.47,5022.0,415.3878,415.6971,415.1383,415.6173,5022.0
2024-12-18 09:45:00,416.42,416.49,416.11,416.46,17197.0,415.5674,415.6373,415.258,415.6073,17197.0
2024-12-18 09:50:00,416.52,416.85,416.09,416.81,16940.0,415.6672,415.9965,415.2381,415.9566,16940.0
2024-12-18 09:55:00,416.88,417.01,416.74,416.94,39374.0,416.0265,416.1562,415.8868,416.0863,39374.0
2024-12-18 10:00:00,416.85,417.16,416.64,417.16,65682.0,415.9965,416.3059,415.787,416.3059,65682.0
2024-12-18 10:05:00,417.12,417.27,416.95,416.98,26702.0,416.266,416.4157,416.0963,416.1263,26702.0
2024-12-18 10:10:00,417.0,417.43,416.99,417.43,53400.0,416.1462,416.5753,416.1362,416.5753,53400.0
2024-12-18 10:15:00,417.39,417.44,417.2,417.41,30838.0,416.5354,416.5853,416.3458,416.5554,30838.0
2024-12-18 10:20:00,417.44,417.71,417.24,417.41,4278.0,416.5853,416.8548,416.3857,416.5554,4278.0
2024-12-18 10:25:00,417.45,417.8,417.39,417.8,4993.0,416.5953,416.9446,416.5354,416.9446,4993.0
2024-12-18 10:30:00,417.79,417.86,417.58,417.74,3768.0,416.9346,417.0045,416.725,416.8847,3768.0
2024-12-18 10:35:00,417.62,418.03,417.62,417.97,7962.0,416.765,417.1741,416.765,417.1142,7962.0
2024-12-18 10:40:00,417.99,418.31,417.98,418.27,3532.0,417.1342,417.4535,417.1242,417.4136,3532.0
2024-12-18 10:45:00,418.36,418.69,418.29,418.63,51013.0,417.5034,417.8328,417.4336,417.7729,51013.0
2024-12-18 10:50:00,418.62,418.62,418.37,418.38,5602.0,417.7629,417.7629,417.5134,417.5234,5602.0
2024-12-18 10:55:00,418.26,418.56,418.17,418.2,14095.0,417.4036,417.703,417.3138,417.3438,14095.0
2024-12-18 11:00:00,418.16,418.42,418.16,418.36,8343.0,417.3039,417.5633,417.3039,417.5034,8343.0
2024-12-18 11:05:00,418.39,418.48,418.3,418.32,4740.0,417.5334,417.6232,417.4436,417.4635,4740.0
2024-12-18 11:10:00,418.17,418.29,417.65,417.66,7169.0,417.3138,417.4336,416.7949,416.8049,7169.0
2024-12-18 11:15:00,417.64,417.64,416.92,416.93,9890.0,416.7849,416.7849,416.0664,416.0764,9890.0
2024-12-18 11:20:00,416.95,417.1,416.78,417.03,7104.0,416.0963,416.246,415.9267,416.1762,7104.0
2024-12-18 11:25:00,417.19,417.85,417.17,417.85,1577.0,416.3358,416.9945,416.3159,416.9945,1577.0
2024-12-18 11:30:00,417.76,417.91,417.73,417.74,3208.0,416.9047,417.0544,416.8747,416.8847,3208.0
2024-12-18 11:35:00,417.74,418.01,417.74,417.94,10217.0,416.8847,417.1542,416.8847,417.0843,10217.0
2024-12-18 11:40:00,417.91,418.05,417.91,418.05,4638.0,417.0544,417.1941,417.0544,417.1941,4638.0
2024-12-18 11:45:00,418.15,418.19,417.96,418.0,7443.0,417.2939,417.3338,417.1043,417.1442,7443.0
2024-12-18 11:50:00,418.01,418.28,418.01,418.18,4405.0,417.1542,417.4236,417.1542,417.3238,4405.0
2024-12-18 11:55:00,418.13,418.13,417.93,417.99,1774.0,417.2739,417.2739,417.0743,417.1342,1774.0
2024-12-18 12:00:00,417.9,417.97,417.74,417.94,3308.0,417.0444,417.1142,416.8847,417.0843,3308.0
2024-12-18 12:05:00,417.85,418.15,417.83,418.05,1652.0,416.9945,417.2939,416.9745,417.1941,1652.0
2024-12-18 12:10:00,417.91,417.93,417.69,417.71,1469.0,417.0544,417.0743,416.8348,416.8548,1469.0
2024-12-18 12:15:00,417.81,418.11,417.75,418.11,4336.0,416.9546,417.254,416.8947,417.254,4336.0
2024-12-18 12:20:00,418.09,418.16,418.09,418.14,39952.0,417.234,417.3039,417.234,417.2839,39952.0
2024-12-18 12:25:00,418.11,418.12,417.8,417.8,5287.0,417.254,417.2639,416.9446,416.9446,5287.0
2024-12-18 12:30:00,417.68,417.73,417.5,417.73,1580.0,416.8248,416.8747,416.6452,416.8747,1580.0
2024-12-18 12:35:00,417.75,418.02,417.63,417.63,3010.0,416.8947,417.1641,416.7749,416.7749,3010.0
2024-12-18 12:40:00,417.59,417.67,417.46,417.55,2443.0,416.735,416.8149,416.6053,416.6951,2443.0
2024-12-18 12:45:00,417.73,417.94,417.66,417.84,3476.0,416.8747,417.0843,416.8049,416.9845,3476.0
2024-12-18 12:50:00,417.88,417.9,417.86,417.89,539.0,417.0244,417.0444,417.0045,417.0344,539.0
2024-12-18 12:55:00,417.92,417.96,417.84,417.88,12725.0,417.0643,417.1043,416.9845,417.0244,12725.0
2024-12-18 13:00:00,417.86,417.89,417.8,417.87,2370.0,417.0045,417.0344,416.9446,417.0144,2370.0
2024-12-18 13:05:00,417.85,417.99,417.78,417.92,1432.0,416.9945,417.1342,416.9246,417.0643,1432.0
2024-12-18 13:10:00,417.92,417.95,417.83,417.83,1508.0,417.0643,417.0943,416.9745,416.9745,1508.0
2024-12-18 13:15:00,417.8,417.99,417.71,417.99,8667.0,416.9446,417.1342,416.8548,417.1342,8667.0
2024-12-18 13:20:00,417.97,418.14,417.97,418.11,1857.0,417.1142,417.2839,417.1142,417.254,1857.0
2024-12-18 13:25:00,418.0,418.05,417.73,417.8,3235.0,417.1442,417.1941,416.8747,416.9446,3235.0
2024-12-18 13:30:00,417.72,417.97,417.72,417.97,1042.0,416.8648,417.1142,416.8648,417.1142,1042.0
2024-12-18 13:35:00,418.06,418.08,417.73,417.73,2485.0,417.2041,417.224,416.8747,416.8747,2485.0
2024-12-18 13:40:00,417.74,417.76,417.55,417.56,2208.0,416.8847,416.9047,416.6951,416.7051,2208.0
2024-12-18 13:45:00,417.55,417.82,417.55,417.82,2056.0,416.6951,416.9645,416.6951,416.9645,2056.0
2024-12-18 13:50:00,417.78,417.87,417.68,417.82,6365.0,416.9246,417.0144,416.8248,416.9645,6365.0
2024-12-18 13:55:00,417.9,417.94,417.8,417.82,3121.0,417.0444,417.0843,416.9446,416.9645,3121.0
2024-12-18 14:00:00,417.62,417.62,416.54,416.74,10690.0,416.765,416.765,415.6872,415.8868,10690.0
2024-12-18 14:05:00,416.51,416.52,414.29,414.38,4979.0,415.6572,415.6672,413.4418,413.5316,4979.0
2024-12-18 14:10:00,414.53,414.82,414.23,414.73,9505.0,413.6813,413.9707,413.3819,413.8809,9505.0
2024-12-18 14:15:00,414.68,414.72,413.89,414.23,7808.0,413.831,413.8709,413.0426,413.3819,7808.0
2024-12-18 14:20:00,414.29,415.3,414.29,415.29,6141.0,413.4418,414.4497,413.4418,414.4397,6141.0
2024-12-18 14:25:00,415.35,415.4,413.83,413.87,13250.0,414.4996,414.5495,412.9827,413.0226,13250.0
2024-12-18 14:30:00,413.87,414.86,413.13,414.72,17101.0,413.0226,414.0106,412.2841,413.8709,17101.0
2024-12-18 14:35:00,414.1,414.59,413.31,413.78,14729.0,413.2522,413.7412,412.4638,412.9328,14729.0
2024-12-18 14:40:00,413.84,414.16,413.31,413.53,5975.0,412.9927,413.312,412.4638,412.6833,5975.0
2024-12-18 14:45:00,413.2,413.3,411.81,412.28,14407.0,412.354,412.4538,410.9669,411.4359,14407.0
2024-12-18 14:50:00,413.06,413.19,411.83,411.84,11463.0,412.2143,412.344,410.9868,410.9968,11463.0
2024-12-18 14:55:00,411.74,411.87,410.79,410.93,7508.0,410.897,411.0267,409.9489,410.0887,7508.0
2024-12-18 15:00:00,410.73,411.26,409.31,409.31,10619.0,409.8891,410.418,408.472,408.472,10619.0
2024-12-18 15:05:00,409.23,410.52,409.23,409.8,33266.0,408.3921,409.6795,408.3921,408.961,33266.0
2024-12-18 15:10:00,409.88,409.88,408.75,409.4,15404.0,409.0408,409.0408,407.9131,408.5618,15404.0
2024-12-18 15:15:00,409.24,409.45,408.3,408.5,9981.0,408.4021,408.6117,407.464,407.6636,9981.0
2024-12-18 15:20:00,408.56,409.77,408.56,409.01,19185.0,407.7235,408.931,407.7235,408.1726,19185.0
2024-12-18 15:25:00,408.99,408.99,407.13,407.14,12258.0,408.1526,408.1526,406.2964,406.3064,12258.0
2024-12-18 15:30:00,407.36,407.97,406.41,406.5,14712.0,406.526,407.1347,405.5779,405.6677,14712.0
2024-12-18 15:35:00,406.31,406.31,404.02,404.02,22187.0,405.4781,405.4781,403.1928,403.1928,22187.0
2024-12-18 15:40:00,404.02,404.02,402.21,402.22,18165.0,403.1928,403.1928,401.3865,401.3965,18165.0
2024-12-18 15:45:00,401.91,405.16,401.91,405.0,17211.0,401.0871,404.3305,401.0871,404.1708,17211.0
2024-12-18 15:50:00,405.22,406.32,404.78,406.16,49231.0,404.3903,405.4881,403.9512,405.3284,49231.0
2024-12-18 15:55:00,406.06,406.06,402.43,402.71,316895.0,405.2286,405.2286,401.6061,401.8855,316895.0
2024-12-19 09:30:00,407.52,407.88,406.77,407.61,25206.0,406.6856,407.0449,405.9372,406.7755,25206.0
2024-12-19 09:35:00,407.46,407.77,405.98,406.49,13447.0,406.6258,406.9351,405.1488,405.6577,13447.0
2024-12-19 09:40:00,406.87,407.76,406.21,406.3,7840.0,406.037,406.9251,405.3783,405.4681,7840.0
2024-12-19 09:45:00,406.34,407.33,406.34,406.73,20413.0,405.5081,406.496,405.5081,405.8973,20413.0
2024-12-19 09:50:00,406.59,406.67,405.87,405.88,13542.0,405.7575,405.8374,405.039,405.049,13542.0
2024-12-19 09:55:00,405.61,406.23,405.61,406.05,7649.0,404.7795,405.3983,404.7795,405.2186,7649.0
2024-12-19 10:00:00,406.21,406.36,405.37,405.48,10226.0,405.3783,405.528,404.54,404.6498,10226.0
2024-12-19 10:05:00,405.49,405.59,404.71,405.48,46139.0,404.6598,404.7596,403.8814,404.6498,46139.0
2024-12-19 10:10:00,405.81,407.14,405.81,407.04,13595.0,404.9791,406.3064,404.9791,406.2066,13595.0
2024-12-19 10:15:00,407.01,407.07,406.61,406.87,7123.0,406.1767,406.2366,405.7775,406.037,7123.0
2024-12-19 10:20:00,406.67,406.96,405.42,405.68,5122.0,405.8374,406.1268,404.5899,404.8494,5122.0
2024-12-19 10:25:00,405.63,406.12,404.76,404.78,6751.0,404.7995,405.2885,403.9313,403.9512,6751.0
2024-12-19 10:30:00,404.99,405.07,404.28,404.28,11414.0,404.1608,404.2407,403.4523,403.4523,11414.0
2024-12-19 10:35:00,404.57,405.26,403.96,404.74,66424.0,403.7417,404.4303,403.1329,403.9113,66424.0
2024-12-19 10:40:00,404.58,405.8,404.47,405.75,6650.0,403.7517,404.9692,403.6419,404.9193,6650.0
2024-12-19 10:45:00,405.65,405.89,405.21,405.89,5379.0,404.8195,405.059,404.3804,405.059,5379.0
2024-12-19 10:50:00,405.98,406.35,405.49,405.71,7488.0,405.1488,405.518,404.6598,404.8793,7488.0
2024-12-19 10:55:00,405.54,406.08,405.16,406.08,4140.0,404.7097,405.2486,404.3305,405.2486,4140.0
2024-12-19 11:00:00,405.95,406.06,404.66,404.67,11563.0,405.1188,405.2286,403.8315,403.8415,11563.0
2024-12-19 11:05:00,404.85,404.94,404.41,404.54,5613.0,404.0211,404.1109,403.582,403.7117,5613.0
2024-12-19 11:10:00,404.63,404.71,404.42,404.45,4956.0,403.8016,403.8814,403.592,403.6219,4956.0
2024-12-19 11:15:00,404.59,405.26,404.58,405.13,7537.0,403.7616,404.4303,403.7517,404.3005,7537.0
2024-12-19 11:20:00,405.1,406.77,405.08,406.7,18782.0,404.2706,405.9372,404.2506,405.8673,18782.0
2024-12-19 11:25:00,406.75,407.16,406.65,407.02,8619.0,405.9172,406.3264,405.8174,406.1867,8619.0
2024-12-19 11:30:00,406.7,407.38,406.7,406.87,6463.0,405.8673,406.5459,405.8673,406.037,6463.0
2024-12-19 11:35:00,406.79,407.7,406.48,407.51,16504.0,405.9571,406.8653,405.6478,406.6757,16504.0
2024-12-19 11:40:00,407.56,407.56,406.71,406.91,8247.0,406.7256,406.7256,405.8773,406.0769,8247.0
2024-12-19 11:45:00,406.82,407.06,406.7,407.01,3626.0,405.9871,406.2266,405.8673,406.1767,3626.0
2024-12-19 11:50:00,406.98,406.98,406.15,406.15,7836.0,406.1467,406.1467,405.3184,405.3184,7836.0
2024-12-19 11:55:00,406.35,406.83,406.2,406.39,9542.0,405.518,405.997,405.3683,405.5579,9542.0
2024-12-19 12:00:00,406.53,406.61,406.17,406.21,4557.0,405.6977,405.7775,405.3384,405.3783,4557.0
2024-12-19 12:05:00,406.34,406.46,405.86,406.11,40504.0,405.5081,405.6278,405.029,405.2785,40504.0
2024-12-19 12:10:00,406.22,406.22,405.7,405.73,22939.0,405.3883,405.3883,404.8694,404.8993,22939.0
2024-12-19 12:15:00,405.8,405.91,405.34,405.35,37913.0,404.9692,405.0789,404.5101,404.5201,37913.0
2024-12-19 12:20:00,405.41,405.54,404.77,404.91,13762.0,404.58,404.7097,403.9413,404.081,13762.0
2024-12-19 12:25:00,404.86,405.0,404.04,404.28,56477.0,404.0311,404.1708,403.2128,403.4523,56477.0
2024-12-19 12:30:00,404.34,404.54,403.99,404.29,11585.0,403.5121,403.7117,403.1629,403.4622,11585.0
2024-12-19 12:35:00,404.32,404.56,404.11,404.56,5918.0,403.4922,403.7317,403.2826,403.7317,5918.0
2024-12-19 12:40:00,404.53,404.84,404.08,404.38,87345.0,403.7018,404.0111,403.2527,403.5521,87345.0
2024-12-19 12:45:00,404.49,404.81,404.25,404.6,9401.0,403.6618,403.9812,403.4223,403.7716,9401.0
2024-12-19 12:50:00,404.36,404.55,403.89,404.55,7120.0,403.5321,403.7217,403.0631,403.7217,7120.0
2024-12-19 12:55:00,404.6,405.56,404.6,405.54,23794.0,403.7716,404.7296,403.7716,404.7097,23794.0
2024-12-19 13:00:00,405.46,405.46,404.0,404.12,4865.0,404.6299,404.6299,403.1728,403.2926,4865.0
2024-12-19 13:05:00,404.21,404.99,404.07,404.99,8559.0,403.3824,404.1608,403.2427,404.1608,8559.0
2024-12-19 13:10:00,404.98,405.31,404.93,405.25,6044.0,404.1508,404.4802,404.1009,404.4203,6044.0
2024-12-19 13:15:00,405.23,405.36,404.89,405.09,6759.0,404.4003,404.5301,404.061,404.2606,6759.0
2024-12-19 13:20:00,404.94,405.28,404.77,405.23,3089.0,404.1109,404.4502,403.9413,404.4003,3089.0
2024-12-19 13:25:00,405.38,405.78,405.23,405.64,4576.0,404.55,404.9492,404.4003,404.8095,4576.0
2024-12-19 13:30:00,405.6,405.75,405.32,405.5,4933.0,404.7696,404.9193,404.4901,404.6698,4933.0
2024-12-19 13:35:00,405.48,405.9,405.46,405.84,5354.0,404.6498,405.069,404.6299,405.0091,5354.0
2024-12-19 13:40:00,405.78,406.07,405.78,405.91,7008.0,404.9492,405.2386,404.9492,405.0789,7008.0
2024-12-19 13:45:00,405.78,406.1,405.78,405.99,7831.0,404.9492,405.2685,404.9492,405.1588,7831.0
2024-12-19 13:50:00,405.95,406.12,405.75,405.75,12039.0,405.1188,405.2885,404.9193,404.9193,12039.0
2024-12-19 13:55:00,405.74,406.96,405.74,406.96,4935.0,404.9093,406.1268,404.9093,406.1268,4935.0
2024-12-19 14:00:00,407.01,407.01,406.17,406.32,5283.0,406.1767,406.1767,405.3384,405.4881,5283.0
2024-12-19 14:05:00,406.29,406.33,405.87,405.87,13036.0,405.4582,405.4981,405.039,405.039,13036.0
2024-12-19 14:10:00,405.85,405.85,405.57,405.69,12593.0,405.0191,405.0191,404.7396,404.8594,12593.0
2024-12-19 14:15:00,405.68,405.79,405.48,405.53,9622.0,404.8494,404.9592,404.6498,404.6997,9622.0
2024-12-19 14:20:00,405.41,405.71,405.17,405.66,7363.0,404.58,404.8793,404.3404,404.8294,7363.0
2024-12-19 14:25:00,405.66,405.67,405.23,405.23,7998.0,404.8294,404.8394,404.4003,404.4003,7998.0
2024-12-19 14:30:00,405.4,405.41,404.98,405.0,9007.0,404.57,404.58,404.1508,404.1708,9007.0
2024-12-19 14:35:00,404.97,405.18,404.71,404.82,9534.0,404.1409,404.3504,403.8814,403.9912,9534.0
2024-12-19 14:40:00,404.86,404.94,404.62,404.94,22634.0,404.0311,404.1109,403.7916,404.1109,22634.0
2024-12-19 14:45:00,404.92,405.07,404.65,404.92,4351.0,404.091,404.2407,403.8215,404.091,4351.0
2024-12-19 14:50:00,404.93,405.33,404.86,405.02,6002.0,404.1009,404.5001,404.0311,404.1908,6002.0
2024-12-19 14:55:00,405.05,405.15,404.55,404.66,12268.0,404.2207,404.3205,403.7217,403.8315,12268.0
2024-12-19 15:00:00,404.63,404.91,404.34,404.65,78768.0,403.8016,404.081,403.5121,403.8215,78768.0
2024-12-19 15:05:00,404.53,404.7,404.36,404.61,4028.0,403.7018,403.8714,403.5321,403.7816,4028.0
2024-12-19 15:10:00,404.4,404.53,403.93,404.53,9540.0,403.572,403.7018,403.103,403.7018,9540.0
2024-12-19 15:15:00,404.5,405.08,404.5,405.04,8868.0,403.6718,404.2506,403.6718,404.2107,8868.0
2024-12-19 15:20:00,405.04,405.77,404.88,405.77,6034.0,404.2107,404.9392,404.051,404.9392,6034.0
2024-12-19 15:25:00,405.73,405.73,405.05,405.1,8633.0,404.8993,404.8993,404.2207,404.2706,8633.0
2024-12-19 15:30:00,405.14,405.37,404.08,404.12,28949.0,404.3105,404.54,403.2527,403.2926,28949.0
2024-12-19 15:35:00,404.12,404.76,403.25,404.7,14202.0,403.2926,403.9313,402.4244,403.8714,14202.0
2024-12-19 15:40:00,404.75,405.16,404.55,404.56,11520.0,403.9213,404.3305,403.7217,403.7317,11520.0
2024-12-19 15:45:00,404.5,404.66,403.96,403.96,21938.0,403.6718,403.8315,403.1329,403.1329,21938.0
2024-12-19 15:50:00,403.93,403.93,402.78,403.03,91317.0,403.103,403.103,401.9553,402.2048,91317.0
2024-12-19 15:55:00,403.13,404.06,402.92,402.94,66229.0,402.3046,403.2327,402.0951,402.115,66229.0
2024-12-20 09:30:00,400.19,400.68,399.66,399.97,99882.0,399.3706,399.8596,398.8417,399.1511,99882.0
2024-12-20 09:35:00,400.25,401.4,399.62,401.39,13189.0,399.4305,400.5782,398.8018,400.5682,13189.0
2024-12-20 09:40:00,401.81,401.81,400.53,400.78,7012.0,400.9873,400.9873,399.7099,399.9594,7012.0
2024-12-20 09:45:00,400.73,401.27,399.62,399.77,9279.0,399.9095,400.4484,398.8018,398.9515,9279.0
2024-12-20 09:50:00,399.59,400.57,399.31,400.15,6792.0,398.7719,399.7499,398.4924,399.3307,6792.0
2024-12-20 09:55:00,400.52,400.74,400.24,400.32,16752.0,399.7,399.9195,399.4205,399.5004,16752.0
2024-12-20 10:00:00,400.34,401.6,400.34,401.6,19666.0,399.5203,400.7778,399.5203,400.7778,19666.0
2024-12-20 10:05:00,401.56,402.3,401.41,401.45,27641.0,400.7378,401.4763,400.5881,400.6281,27641.0
2024-12-20 10:10:00,401.34,402.76,400.96,402.76,4033.0,400.5183,401.9354,400.1391,401.9354,4033.0
2024-12-20 10:15:00,402.66,403.01,402.53,402.76,4705.0,401.8356,402.1849,401.7059,401.9354,4705.0
2024-12-20 10:20:00,402.73,403.57,402.71,403.51,10883.0,401.9054,402.7437,401.8855,402.6838,10883.0
2024-12-20 10:25:00,403.36,404.89,403.36,404.89,8379.0,402.5342,404.061,402.5342,404.061,8379.0
2024-12-20 10:30:00,404.88,406.22,404.88,405.61,11145.0,404.051,405.3883,404.051,404.7795,11145.0
2024-12-20 10:35:00,405.57,406.24,405.34,405.99,24265.0,404.7396,405.4083,404.5101,405.1588,24265.0
2024-12-20 10:40:00,406.02,406.3,405.62,406.19,98163.0,405.1887,405.4681,404.7895,405.3584,98163.0
2024-12-20 10:45:00,406.3,406.31,405.52,405.66,8939.0,405.4681,405.4781,404.6897,404.8294,8939.0
2024-12-20 10:50:00,405.8,406.27,405.76,406.16,14554.0,404.9692,405.4382,404.9292,405.3284,14554.0
2024-12-20 10:55:00,406.33,406.56,405.81,405.81,7043.0,405.4981,405.7276,404.9791,404.9791,7043.0
2024-12-20 11:00:00,405.81,407.36,405.69,407.36,10397.0,404.9791,406.526,404.8594,406.526,10397.0
2024-12-20 11:05:00,407.43,407.68,407.21,407.43,4196.0,406.5958,406.8453,406.3763,406.5958,4196.0
2024-12-20 11:10:00,407.38,407.98,407.38,407.97,8635.0,406.5459,407.1447,406.5459,407.1347,8635.0
2024-12-20 11:15:00,407.91,408.63,407.89,408.29,7679.0,407.0748,407.7934,407.0549,407.4541,7679.0
2024-12-20 11:20:00,408.27,408.9,408.2,408.84,9143.0,407.4341,408.0628,407.3642,408.0029,9143.0
2024-12-20 11:25:00,408.77,408.89,408.47,408.75,9409.0,407.9331,408.0528,407.6337,407.9131,9409.0
2024-12-20 11:30:00,408.85,409.21,408.78,409.19,12072.0,408.0129,408.3722,407.9431,408.3522,12072.0
2024-12-20 11:35:00,409.17,410.56,409.15,410.51,10683.0,408.3323,409.7194,408.3123,409.6695,10683.0
2024-12-20 11:40:00,410.44,410.92,410.15,410.83,12418.0,409.5997,410.0787,409.3103,409.9889,12418.0
2024-12-20 11:45:00,410.78,410.81,410.2,410.25,15228.0,409.939,409.9689,409.3601,409.41,15228.0
2024-12-20 11:50:00,410.3,410.45,409.48,409.52,14336.0,409.4599,409.6096,408.6416,408.6815,14336.0
2024-12-20 11:55:00,409.66,410.61,409.66,410.42,3831.0,408.8213,409.7693,408.8213,409.5797,3831.0
2024-12-20 12:00:00,410.4,410.52,410.07,410.17,6091.0,409.5597,409.6795,409.2304,409.3302,6091.0
2024-12-20 12:05:00,410.16,410.71,410.15,410.67,13425.0,409.3202,409.8691,409.3103,409.8292,13425.0
2024-12-20 12:10:00,410.76,410.94,410.7,410.78,5798.0,409.919,410.0986,409.8591,409.939,5798.0
2024-12-20 12:15:00,410.84,411.06,410.67,410.93,6967.0,409.9988,410.2184,409.8292,410.0887,6967.0
2024-12-20 12:20:00,410.88,411.02,410.59,410.98,8062.0,410.0388,410.1785,409.7493,410.1386,8062.0
2024-12-20 12:25:00,410.95,411.48,410.91,411.47,8458.0,410.1086,410.6375,410.0687,410.6275,8458.0
2024-12-20 12:30:00,411.4,411.4,410.15,410.41,11961.0,410.5577,410.5577,409.3103,409.5697,11961.0
2024-12-20 12:35:00,410.36,411.05,410.34,410.99,14405.0,409.5198,410.2084,409.4999,410.1485,14405.0
2024-12-20 12:40:00,410.93,410.99,410.51,410.79,2189.0,410.0887,410.1485,409.6695,409.9489,2189.0
2024-12-20 12:45:00,410.86,410.86,410.51,410.81,3439.0,410.0188,410.0188,409.6695,409.9689,3439.0
2024-12-20 12:50:00,410.93,410.94,410.63,410.86,9693.0,410.0887,410.0986,409.7893,410.0188,9693.0
2024-12-20 12:55:00,410.88,410.97,410.27,410.3,4170.0,410.0388,410.1286,409.43,409.4599,4170.0
2024-12-20 13:00:00,410.32,410.48,410.03,410.1,10961.0,409.4799,409.6396,409.1905,409.2604,10961.0
2024-12-20 13:05:00,410.02,410.16,409.86,409.98,10586.0,409.1805,409.3202,409.0208,409.1406,10586.0
2024-12-20 13:10:00,409.89,409.89,409.6,409.6,47502.0,409.0508,409.0508,408.7614,408.7614,47502.0
2024-12-20 13:15:00,409.74,409.76,409.02,409.28,8727.0,408.9011,408.921,408.1826,408.442,8727.0
2024-12-20 13:20:00,409.28,409.28,408.8,409.07,4544.0,408.442,408.442,407.963,408.2325,4544.0
2024-12-20 13:25:00,408.94,409.2,408.71,408.71,4243.0,408.1027,408.3622,407.8732,407.8732,4243.0
2024-12-20 13:30:00,408.67,409.05,408.6,408.88,12042.0,407.8333,408.2125,407.7634,408.0429,12042.0
2024-12-20 13:35:00,408.87,409.28,408.84,408.97,6222.0,408.0329,408.442,408.0029,408.1327,6222.0
2024-12-20 13:40:00,408.93,408.97,408.71,408.85,2094.0,408.0927,408.1327,407.8732,408.0129,2094.0
2024-12-20 13:45:00,408.7,408.87,408.65,408.69,1987.0,407.8632,408.0329,407.8133,407.8532,1987.0
2024-12-20 13:50:00,408.68,409.46,408.5,409.46,5721.0,407.8433,408.6217,407.6636,408.6217,5721.0
2024-12-20 13:55:00,409.55,409.66,408.61,408.69,6843.0,408.7115,408.8213,407.7734,407.8532,6843.0
2024-12-20 14:00:00,408.58,408.81,408.5,408.54,6541.0,407.7435,407.973,407.6636,407.7035,6541.0
2024-12-20 14:05:00,408.64,408.86,408.28,408.7,5430.0,407.8033,408.0229,407.4441,407.8632,5430.0
2024-12-20 14:10:00,408.75,408.87,408.44,408.74,4106.0,407.9131,408.0329,407.6038,407.9031,4106.0
2024-12-20 14:15:00,408.69,408.97,408.59,408.95,4166.0,407.8532,408.1327,407.7534,408.1127,4166.0
2024-12-20 14:20:00,408.98,409.16,408.83,409.06,5066.0,408.1426,408.3223,407.993,408.2225,5066.0
2024-12-20 14:25:00,409.13,409.63,409.05,409.62,22843.0,408.2923,408.7913,408.2125,408.7813,22843.0
2024-12-20 14:30:00,409.69,410.07,409.65,409.96,106786.0,408.8512,409.2304,408.8113,409.1206,106786.0
2024-12-20 14:35:00,409.89,410.18,409.77,409.82,25240.0,409.0508,409.3402,408.931,408.9809,25240.0
2024-12-20 14:40:00,409.79,409.83,409.58,409.68,74749.0,408.951,408.9909,408.7414,408.8412,74749.0
2024-12-20 14:45:00,409.65,409.77,409.38,409.38,58815.0,408.8113,408.931,408.5418,408.5418,58815.0
2024-12-20 14:50:00,409.39,409.48,408.91,409.16,8455.0,408.5518,408.6416,408.0728,408.3223,8455.0
2024-12-20 14:55:00,409.04,409.37,409.04,409.19,55332.0,408.2025,408.5318,408.2025,408.3522,55332.0
2024-12-20 15:00:00,409.21,409.39,409.07,409.14,14916.0,408.3722,408.5518,408.2325,408.3023,14916.0
2024-12-20 15:05:00,409.1,409.31,408.97,409.02,12849.0,408.2624,408.472,408.1327,408.1826,12849.0
2024-12-20 15:10:00,408.85,409.09,408.71,408.77,9917.0,408.0129,408.2524,407.8732,407.9331,9917.0
2024-12-20 15:15:00,408.75,408.97,408.65,408.82,12001.0,407.9131,408.1327,407.8133,407.983,12001.0
2024-12-20 15:20:00,408.8,408.93,408.38,408.81,12669.0,407.963,408.0927,407.5439,407.973,12669.0
2024-12-20 15:25:00,408.6,408.91,408.32,408.33,17789.0,407.7634,408.0728,407.484,407.494,17789.0
2024-12-20 15:30:00,408.42,408.48,406.8,406.88,19489.0,407.5838,407.6437,405.9671,406.0469,19489.0
2024-12-20 15:35:00,406.87,408.06,406.87,407.85,8395.0,406.037,407.2245,406.037,407.015,8395.0
2024-12-20 15:40:00,407.88,408.25,407.37,407.69,12292.0,407.0449,407.4141,406.5359,406.8553,12292.0
2024-12-20 15:45:00,407.71,408.55,407.67,408.13,13958.0,406.8752,407.7135,406.8353,407.2944,13958.0
2024-12-20 15:50:00,408.12,408.13,406.5,407.17,39807.0,407.2844,407.2944,405.6677,406.3364,39807.0
2024-12-20 15:55:00,407.13,407.61,406.38,407.34,82426.0,406.2964,406.7755,405.548,406.506,82426.0
2024-12-23 09:30:00,408.45,409.51,408.45,409.14,30684.0,407.6137,408.6716,407.6137,408.3023,30684.0
2024-12-23 09:35:00,408.73,409.29,408.4,408.98,3772.0,407.8932,408.452,407.5638,408.1426,3772.0
2024-12-23 09:40:00,409.25,409.25,408.18,408.18,4983.0,408.4121,408.4121,407.3443,407.3443,4983.0
2024-12-23 09:45:00,408.68,408.68,407.49,407.49,15381.0,407.8433,407.8433,406.6557,406.6557,15381.0
2024-12-23 09:50:00,407.52,408.04,407.17,408.04,5161.0,406.6856,407.2046,406.3364,407.2046,5161.0
2024-12-23 09:55:00,408.04,408.75,407.71,408.56,13952.0,407.2046,407.9131,406.8752,407.7235,13952.0
2024-12-23 10:00:00,408.44,408.48,407.68,408.06,5674.0,407.6038,407.6437,406.8453,407.2245,5674.0
2024-12-23 10:05:00,407.69,407.9,406.25,406.25,10644.0,406.8553,407.0649,405.4182,405.4182,10644.0
2024-12-23 10:10:00,406.32,406.82,405.65,406.81,5109.0,405.4881,405.9871,404.8195,405.9771,5109.0
2024-12-23 10:15:00,406.81,407.26,406.53,406.53,8931.0,405.9771,406.4262,405.6977,405.6977,8931.0
2024-12-23 10:20:00,406.84,407.55,406.77,407.01,1934.0,406.007,406.7156,405.9372,406.1767,1934.0
2024-12-23 10:25:00,406.94,406.99,406.56,406.94,7289.0,406.1068,406.1567,405.7276,406.1068,7289.0
2024-12-23 10:30:00,406.96,407.17,406.67,406.87,2801.0,406.1268,406.3364,405.8374,406.037,2801.0
2024-12-23 10:35:00,407.06,407.73,406.85,407.73,3000.0,406.2266,406.8952,406.017,406.8952,3000.0
2024-12-23 10:40:00,407.72,407.82,407.18,407.19,4854.0,406.8852,406.985,406.3463,406.3563,4854.0
2024-12-23 10:45:00,407.25,407.26,407.04,407.09,4109.0,406.4162,406.4262,406.2066,406.2565,4109.0
2024-12-23 10:50:00,407.07,407.26,406.92,407.17,15836.0,406.2366,406.4262,406.0869,406.3364,15836.0
2024-12-23 10:55:00,407.28,407.83,407.0,407.12,19478.0,406.4461,406.995,406.1667,406.2865,19478.0
2024-12-23 11:00:00,407.32,408.18,407.32,408.03,14276.0,406.486,407.3443,406.486,407.1946,14276.0
2024-12-23 11:05:00,408.22,408.37,408.11,408.28,12580.0,407.3842,407.5339,407.2744,407.4441,12580.0
2024-12-23 11:10:00,408.25,408.31,407.98,407.98,3872.0,407.4141,407.474,407.1447,407.1447,3872.0
2024-12-23 11:15:00,408.21,408.6,408.15,408.59,4126.0,407.3742,407.7634,407.3143,407.7534,4126.0
2024-12-23 11:20:00,408.62,408.62,408.31,408.31,7578.0,407.7834,407.7834,407.474,407.474,7578.0
2024-12-23 11:25:00,408.45,408.78,408.36,408.66,133988.0,407.6137,407.9431,407.5239,407.8233,133988.0
2024-12-23 11:30:00,408.64,408.64,408.21,408.22,1509.0,407.8033,407.8033,407.3742,407.3842,1509.0
2024-12-23 11:35:00,408.56,408.73,408.46,408.49,1273.0,407.7235,407.8932,407.6237,407.6536,1273.0
2024-12-23 11:40:00,408.59,409.61,408.58,409.58,4784.0,407.7534,408.7714,407.7435,408.7414,4784.0
2024-12-23 11:45:00,409.62,409.92,409.46,409.5,4777.0,408.7813,409.0807,408.6217,408.6616,4777.0
2024-12-23 11:50:00,409.55,409.88,409.55,409.75,6721.0,408.7115,409.0408,408.7115,408.9111,6721.0
2024-12-23 11:55:00,409.68,409.99,409.6,409.99,8069.0,408.8412,409.1506,408.7614,409.1506,8069.0
2024-12-23 12:00:00,410.01,410.4,410.01,410.1,2005.0,409.1705,409.5597,409.1705,409.2604,2005.0
2024-12-23 12:05:00,409.98,409.98,409.72,409.84,19198.0,409.1406,409.1406,408.8811,409.0009,19198.0
2024-12-23 12:10:00,409.82,410.02,409.56,409.6,10007.0,408.9809,409.1805,408.7215,408.7614,10007.0
2024-12-23 12:15:00,409.58,409.58,409.07,409.47,4771.0,408.7414,408.7414,408.2325,408.6316,4771.0
2024-12-23 12:20:00,409.52,409.68,409.33,409.58,9957.0,408.6815,408.8412,408.4919,408.7414,9957.0
2024-12-23 12:25:00,409.75,409.88,409.57,409.88,4788.0,408.9111,409.0408,408.7314,409.0408,4788.0
2024-12-23 12:30:00,409.71,409.92,409.62,409.92,9166.0,408.8712,409.0807,408.7813,409.0807,9166.0
2024-12-23 12:35:00,409.72,410.05,409.41,410.05,11445.0,408.8811,409.2105,408.5718,409.2105,11445.0
2024-12-23 12:40:00,410.03,410.03,409.74,410.01,5682.0,409.1905,409.1905,408.9011,409.1705,5682.0
2024-12-23 12:45:00,410.09,410.3,410.01,410.3,11173.0,409.2504,409.4599,409.1705,409.4599,11173.0
2024-12-23 12:50:00,410.28,410.32,410.0,410.11,4345.0,409.44,409.4799,409.1606,409.2703,4345.0
2024-12-23 12:55:00,410.02,410.21,409.94,410.01,7194.0,409.1805,409.3701,409.1007,409.1705,7194.0
2024-12-23 13:00:00,409.84,410.22,409.8,410.21,2437.0,409.0009,409.3801,408.961,409.3701,2437.0
2024-12-23 13:05:00,410.32,410.61,410.32,410.39,13236.0,409.4799,409.7693,409.4799,409.5498,13236.0
2024-12-23 13:10:00,410.41,410.6,410.27,410.35,16224.0,409.5697,409.7593,409.43,409.5098,16224.0
2024-12-23 13:15:00,410.35,410.47,409.91,410.21,10077.0,409.5098,409.6296,409.0707,409.3701,10077.0
2024-12-23 13:20:00,410.16,410.33,410.02,410.1,4456.0,409.3202,409.4899,409.1805,409.2604,4456.0
2024-12-23 13:25:00,410.13,410.32,410.13,410.28,7516.0,409.2903,409.4799,409.2903,409.44,7516.0
2024-12-23 13:30:00,410.34,410.52,410.34,410.52,2537.0,409.4999,409.6795,409.4999,409.6795,2537.0
2024-12-23 13:35:00,410.5,410.9,410.49,410.9,7708.0,409.6595,410.0587,409.6496,410.0587,7708.0
2024-12-23 13:40:00,410.87,410.91,410.6,410.77,6080.0,410.0288,410.0687,409.7593,409.929,6080.0
2024-12-23 13:45:00,410.71,410.71,410.51,410.59,1460.0,409.8691,409.8691,409.6695,409.7493,1460.0
2024-12-23 13:50:00,410.49,410.71,410.49,410.7,2348.0,409.6496,409.8691,409.6496,409.8591,2348.0
2024-12-23 13:55:00,410.55,410.88,410.55,410.87,3736.0,409.7094,410.0388,409.7094,410.0288,3736.0
2024-12-23 14:00:00,410.77,411.0,410.74,410.98,6003.0,409.929,410.1585,409.899,410.1386,6003.0
2024-12-23 14:05:00,410.9,411.1,410.89,411.05,6325.0,410.0587,410.2583,410.0487,410.2084,6325.0
2024-12-23 14:10:00,410.98,411.07,410.85,411.01,3882.0,410.1386,410.2284,410.0088,410.1685,3882.0
2024-12-23 14:15:00,411.12,411.23,411.06,411.12,3157.0,410.2783,410.388,410.2184,410.2783,3157.0
2024-12-23 14:20:00,411.12,411.26,411.11,411.23,6389.0,410.2783,410.418,410.2683,410.388,6389.0
2024-12-23 14:25:00,411.19,411.22,410.97,411.05,7540.0,410.3481,410.3781,410.1286,410.2084,7540.0
2024-12-23 14:30:00,411.07,411.17,410.97,410.97,2000.0,410.2284,410.3282,410.1286,410.1286,2000.0
2024-12-23 14:35:00,411.04,411.05,410.59,410.59,14471.0,410.1984,410.2084,409.7493,409.7493,14471.0
2024-12-23 14:40:00,410.67,410.77,410.55,410.69,18167.0,409.8292,409.929,409.7094,409.8491,18167.0
2024-12-23 14:45:00,410.73,410.83,410.53,410.53,5596.0,409.8891,409.9889,409.6895,409.6895,5596.0
2024-12-23 14:50:00,410.39,410.48,410.16,410.48,6093.0,409.5498,409.6396,409.3202,409.6396,6093.0
2024-12-23 14:55:00,410.35,410.53,410.16,410.17,5354.0,409.5098,409.6895,409.3202,409.3302,5354.0
2024-12-23 15:00:00,410.14,410.3,409.94,410.22,71322.0,409.3003,409.4599,409.1007,409.3801,71322.0
2024-12-23 15:05:00,410.13,410.13,409.56,409.71,34127.0,409.2903,409.2903,408.7215,408.8712,34127.0
2024-12-23 15:10:00,409.72,410.19,409.49,410.17,25241.0,408.8811,409.3502,408.6516,409.3302,25241.0
2024-12-23 15:15:00,410.23,410.33,409.54,409.7,21780.0,409.3901,409.4899,408.7015,408.8612,21780.0
2024-12-23 15:20:00,409.74,409.95,409.61,409.84,16100.0,408.9011,409.1107,408.7714,409.0009,16100.0
2024-12-23 15:25:00,409.85,410.28,409.84,410.25,17087.0,409.0109,409.44,409.0009,409.41,17087.0
2024-12-23 15:30:00,410.31,410.48,410.26,410.42,13065.0,409.4699,409.6396,409.42,409.5797,13065.0
2024-12-23 15:35:00,410.38,410.76,410.3,410.47,10963.0,409.5398,409.919,409.4599,409.6296,10963.0
2024-12-23 15:40:00,410.49,411.19,410.45,410.95,15096.0,409.6496,410.3481,409.6096,410.1086,15096.0
2024-12-23 15:45:00,410.99,411.28,410.86,411.05,11369.0,410.1485,410.4379,410.0188,410.2084,11369.0
2024-12-23 15:50:00,411.06,411.44,410.96,411.41,28615.0,410.2184,410.5976,410.1186,410.5677,28615.0
2024-12-23 15:55:00,411.3,411.67,411.08,411.35,93804.0,410.4579,410.8271,410.2383,410.5078,93804.0
2024-12-24 09:30:00,412.39,413.03,412.27,412.71,37649.0,411.5457,412.1844,411.4259,411.865,37649.0
2024-12-24 09:35:00,412.69,413.51,412.64,413.38,4143.0,411.8451,412.6634,411.7952,412.5336,4143.0
2024-12-24 09:40:00,413.3,413.78,413.29,413.62,11192.0,412.4538,412.9328,412.4438,412.7731,11192.0
2024-12-24 09:45:00,413.87,413.96,413.68,413.81,6955.0,413.0226,413.1124,412.833,412.9628,6955.0
2024-12-24 09:50:00,413.61,414.18,413.51,413.86,25747.0,412.7632,413.332,412.6634,413.0127,25747.0
2024-12-24 09:55:00,413.88,414.29,413.74,414.14,17899.0,413.0326,413.4418,412.8929,413.2921,17899.0
2024-12-24 10:00:00,414.27,414.55,414.12,414.36,15487.0,413.4218,413.7012,413.2721,413.5116,15487.0
2024-12-24 10:05:00,414.46,414.76,414.3,414.3,14078.0,413.6114,413.9108,413.4518,413.4518,14078.0
2024-12-24 10:10:00,414.4,414.61,414.25,414.54,21779.0,413.5515,413.7611,413.4019,413.6913,21779.0
2024-12-24 10:15:00,414.59,414.74,414.34,414.4,4005.0,413.7412,413.8909,413.4917,413.5515,4005.0
2024-12-24 10:20:00,414.46,414.5,414.07,414.41,10088.0,413.6114,413.6513,413.2222,413.5615,10088.0
2024-12-24 10:25:00,414.52,414.72,414.43,414.56,9156.0,413.6713,413.8709,413.5815,413.7112,9156.0
2024-12-24 10:30:00,414.56,414.83,414.54,414.77,10121.0,413.7112,413.9807,413.6913,413.9208,10121.0
2024-12-24 10:35:00,414.83,415.08,414.7,414.75,42322.0,413.9807,414.2302,413.8509,413.9008,42322.0
2024-12-24 10:40:00,414.9,415.37,414.9,415.37,6398.0,414.0505,414.5196,414.0505,414.5196,6398.0
2024-12-24 10:45:00,415.33,415.44,415.23,415.37,3873.0,414.4796,414.5894,414.3798,414.5196,3873.0
2024-12-24 10:50:00,415.41,415.45,414.98,415.01,13810.0,414.5595,414.5994,414.1304,414.1603,13810.0
2024-12-24 10:55:00,415.02,415.48,415.02,415.4,11131.0,414.1703,414.6293,414.1703,414.5495,11131.0
2024-12-24 11:00:00,415.41,415.5,415.3,415.3,3420.0,414.5595,414.6493,414.4497,414.4497,3420.0
2024-12-24 11:05:00,415.37,415.39,415.03,415.39,4384.0,414.5196,414.5395,414.1803,414.5395,4384.0
2024-12-24 11:10:00,415.35,415.51,415.23,415.41,5843.0,414.4996,414.6593,414.3798,414.5595,5843.0
2024-12-24 11:15:00,415.46,415.64,415.45,415.52,5469.0,414.6094,414.789,414.5994,414.6693,5469.0
2024-12-24 11:20:00,415.5,415.63,415.37,415.55,3430.0,414.6493,414.779,414.5196,414.6992,3430.0
2024-12-24 11:25:00,415.55,415.62,415.41,415.46,2967.0,414.6992,414.7691,414.5595,414.6094,2967.0
2024-12-24 11:30:00,415.44,415.48,415.2,415.48,3799.0,414.5894,414.6293,414.3499,414.6293,3799.0
2024-12-24 11:35:00,415.53,415.66,415.34,415.52,17175.0,414.6792,414.809,414.4896,414.6693,17175.0
2024-12-24 11:40:00,415.58,415.76,415.56,415.75,1543.0,414.7291,414.9088,414.7092,414.8988,1543.0
2024-12-24 11:45:00,415.72,415.77,415.67,415.69,8287.0,414.8688,414.9187,414.8189,414.8389,8287.0
2024-12-24 11:50:00,415.75,415.8,415.06,415.19,37051.0,414.8988,414.9487,414.2102,414.3399,37051.0
2024-12-24 11:55:00,415.39,415.6,415.07,415.07,8772.0,414.5395,414.7491,414.2202,414.2202,8772.0
2024-12-24 12:00:00,415.22,415.43,415.18,415.31,2904.0,414.3699,414.5794,414.33,414.4597,2904.0
2024-12-24 12:05:00,415.35,415.48,415.29,415.39,14408.0,414.4996,414.6293,414.4397,414.5395,14408.0
2024-12-24 12:10:00,415.52,415.66,415.46,415.66,4067.0,414.6693,414.809,414.6094,414.809,4067.0
2024-12-24 12:15:00,415.67,415.67,415.5,415.61,6545.0,414.8189,414.8189,414.6493,414.7591,6545.0
2024-12-24 12:20:00,415.62,415.7,415.55,415.56,3839.0,414.7691,414.8489,414.6992,414.7092,3839.0
2024-12-24 12:25:00,415.56,415.93,415.54,415.85,6359.0,414.7092,415.0784,414.6892,414.9986,6359.0
2024-12-24 12:30:00,415.73,415.74,415.31,415.31,6247.0,414.8788,414.8888,414.4597,414.4597,6247.0
2024-12-24 12:35:00,415.24,415.44,414.74,415.4,11476.0,414.3898,414.5894,413.8909,414.5495,11476.0
2024-12-24 12:40:00,415.47,415.73,415.45,415.45,9543.0,414.6194,414.8788,414.5994,414.5994,9543.0
2024-12-24 12:45:00,415.4,415.59,415.23,415.59,9940.0,414.5495,414.7391,414.3798,414.7391,9940.0
2024-12-24 12:50:00,415.64,416.15,415.56,416.1,10679.0,414.789,415.298,414.7092,415.2481,10679.0
2024-12-24 12:55:00,416.08,416.63,415.99,416.61,19360.0,415.2281,415.777,415.1383,415.757,19360.0
2024-12-26 09:30:00,415.62,416.09,415.32,415.91,15468.0,414.7691,415.2381,414.4697,415.0585,15468.0
2024-12-26 09:35:00,415.86,416.35,415.56,415.99,6184.0,415.0086,415.4976,414.7092,415.1383,6184.0
2024-12-26 09:40:00,415.92,416.03,415.57,415.57,2373.0,415.0684,415.1782,414.7192,414.7192,2373.0
2024-12-26 09:45:00,415.82,415.82,415.08,415.18,4225.0,414.9686,414.9686,414.2302,414.33,4225.0
2024-12-26 09:50:00,414.95,415.07,413.61,413.69,4314.0,414.1004,414.2202,412.7632,412.843,4314.0
2024-12-26 09:55:00,413.84,415.16,413.84,415.16,9932.0,412.9927,414.31,412.9927,414.31,9932.0
2024-12-26 10:00:00,415.23,415.46,415.11,415.41,7377.0,414.3798,414.6094,414.2601,414.5595,7377.0
2024-12-26 10:05:00,415.3,415.47,414.53,414.58,18594.0,414.4497,414.6194,413.6813,413.7312,18594.0
2024-12-26 10:10:00,414.74,414.99,414.63,414.8,8216.0,413.8909,414.1403,413.7811,413.9507,8216.0
2024-12-26 10:15:00,414.7,414.8,414.46,414.56,7751.0,413.8509,413.9507,413.6114,413.7112,7751.0
2024-12-26 10:20:00,414.64,415.45,414.57,415.45,12502.0,413.7911,414.5994,413.7212,414.5994,12502.0
2024-12-26 10:25:00,415.37,415.6,415.26,415.56,9914.0,414.5196,414.7491,414.4098,414.7092,9914.0
2024-12-26 10:30:00,415.71,415.75,415.53,415.68,7743.0,414.8589,414.8988,414.6792,414.8289,7743.0
2024-12-26 10:35:00,415.59,415.93,415.52,415.76,4496.0,414.7391,415.0784,414.6693,414.9088,4496.0
2024-12-26 10:40:00,415.77,415.77,415.31,415.51,2874.0,414.9187,414.9187,414.4597,414.6593,2874.0
2024-12-26 10:45:00,415.39,415.63,415.22,415.45,58130.0,414.5395,414.779,414.3699,414.5994,58130.0
2024-12-26 10:50:00,415.43,415.74,415.38,415.64,4966.0,414.5794,414.8888,414.5295,414.789,4966.0
2024-12-26 10:55:00,415.56,415.94,415.46,415.94,2912.0,414.7092,415.0884,414.6094,415.0884,2912.0
2024-12-26 11:00:00,416.0,416.05,415.74,415.98,6337.0,415.1483,415.1982,414.8888,415.1283,6337.0
2024-12-26 11:05:00,415.86,416.02,415.85,415.99,3151.0,415.0086,415.1682,414.9986,415.1383,3151.0
2024-12-26 11:10:00,416.04,416.16,416.0,416.11,3974.0,415.1882,415.3079,415.1483,415.258,3974.0
2024-12-26 11:15:00,416.09,416.22,416.09,416.14,2867.0,415.2381,415.3678,415.2381,415.288,2867.0
2024-12-26 11:20:00,416.15,416.2,415.96,416.04,2970.0,415.298,415.3479,415.1084,415.1882,2970.0
2024-12-26 11:25:00,415.75,415.75,415.55,415.69,2092.0,414.8988,414.8988,414.6992,414.8389,2092.0
2024-12-26 11:30:00,415.76,416.15,415.76,415.99,8907.0,414.9088,415.298,414.9088,415.1383,8907.0
2024-12-26 11:35:00,416.0,416.16,416.0,416.16,2990.0,415.1483,415.3079,415.1483,415.3079,2990.0
2024-12-26 11:40:00,416.1,416.62,416.1,416.54,10321.0,415.2481,415.767,415.2481,415.6872,10321.0
2024-12-26 11:45:00,416.52,416.57,416.38,416.57,3051.0,415.6672,415.7171,415.5275,415.7171,3051.0
2024-12-26 11:50:00,416.5,416.55,416.25,416.29,5912.0,415.6472,415.6971,415.3978,415.4377,5912.0
2024-12-26 11:55:00,416.36,416.63,416.36,416.58,4106.0,415.5075,415.777,415.5075,415.7271,4106.0
2024-12-26 12:00:00,416.56,416.66,416.51,416.59,10510.0,415.7071,415.8069,415.6572,415.7371,10510.0
2024-12-26 12:05:00,416.65,416.73,416.6,416.62,28439.0,415.7969,415.8768,415.747,415.767,28439.0
2024-12-26 12:10:00,416.62,416.95,416.62,416.92,8257.0,415.767,416.0963,415.767,416.0664,8257.0
2024-12-26 12:15:00,416.92,417.28,416.89,417.18,7393.0,416.0664,416.4257,416.0365,416.3259,7393.0
2024-12-26 12:20:00,417.14,417.14,416.85,416.98,10557.0,416.2859,416.2859,415.9965,416.1263,10557.0
2024-12-26 12:25:00,416.95,416.96,416.41,416.42,7976.0,416.0963,416.1063,415.5574,415.5674,7976.0
2024-12-26 12:30:00,416.43,416.84,416.4,416.84,7499.0,415.5774,415.9866,415.5475,415.9866,7499.0
2024-12-26 12:35:00,416.82,416.83,416.38,416.5,3968.0,415.9666,415.9766,415.5275,415.6472,3968.0
2024-12-26 12:40:00,416.5,416.54,416.38,416.39,2684.0,415.6472,415.6872,415.5275,415.5375,2684.0
2024-12-26 12:45:00,416.48,416.48,415.5,415.85,8001.0,415.6273,415.6273,414.6493,414.9986,8001.0
2024-12-26 12:50:00,415.78,416.11,415.52,416.01,2234.0,414.9287,415.258,414.6693,415.1583,2234.0
2024-12-26 12:55:00,416.32,416.36,415.88,415.93,3125.0,415.4676,415.5075,415.0285,415.0784,3125.0
2024-12-26 13:00:00,415.98,416.33,415.98,416.2,24604.0,415.1283,415.4776,415.1283,415.3479,24604.0
2024-12-26 13:05:00,416.27,416.52,416.15,416.48,4915.0,415.4177,415.6672,415.298,415.6273,4915.0
2024-12-26 13:10:00,416.27,416.28,416.11,416.18,2066.0,415.4177,415.4277,415.258,415.3279,2066.0
2024-12-26 13:15:00,416.13,416.66,416.12,416.66,4236.0,415.278,415.8069,415.268,415.8069,4236.0
2024-12-26 13:20:00,416.61,416.61,416.28,416.4,3343.0,415.757,415.757,415.4277,415.5475,3343.0
2024-12-26 13:25:00,416.63,416.69,416.53,416.66,5326.0,415.777,415.8369,415.6772,415.8069,5326.0
2024-12-26 13:30:00,416.64,416.71,416.15,416.17,3783.0,415.787,415.8568,415.298,415.3179,3783.0
2024-12-26 13:35:00,416.43,416.52,416.3,416.41,5633.0,415.5774,415.6672,415.4477,415.5574,5633.0
2024-12-26 13:40:00,416.35,416.42,416.11,416.16,4690.0,415.4976,415.5674,415.258,415.3079,4690.0
2024-12-26 13:45:00,416.21,416.57,416.2,416.46,4772.0,415.3578,415.7171,415.3479,415.6073,4772.0
2024-12-26 13:50:00,416.46,416.49,416.29,416.46,7966.0,415.6073,415.6373,415.4377,415.6073,7966.0
2024-12-26 13:55:00,416.52,416.52,416.1,416.3,6632.0,415.6672,415.6672,415.2481,415.4477,6632.0
2024-12-26 14:00:00,416.12,416.21,416.04,416.17,5463.0,415.268,415.3578,415.1882,415.3179,5463.0
2024-12-26 14:05:00,416.14,416.17,415.9,416.1,6343.0,415.288,415.3179,415.0485,415.2481,6343.0
2024-12-26 14:10:00,416.08,416.24,415.99,416.07,20967.0,415.2281,415.3878,415.1383,415.2181,20967.0
2024-12-26 14:15:00,416.0,416.11,415.88,415.98,11466.0,415.1483,415.258,415.0285,415.1283,11466.0
2024-12-26 14:20:00,416.02,416.15,415.98,416.15,4108.0,415.1682,415.298,415.1283,415.298,4108.0
2024-12-26 14:25:00,416.12,416.23,416.05,416.06,2778.0,415.268,415.3778,415.1982,415.2082,2778.0
2024-12-26 14:30:00,416.08,416.29,416.03,416.04,17269.0,415.2281,415.4377,415.1782,415.1882,17269.0
2024-12-26 14:35:00,416.06,416.32,416.02,416.32,16674.0,415.2082,415.4676,415.1682,415.4676,16674.0
2024-12-26 14:40:00,416.32,416.65,416.29,416.58,12373.0,415.4676,415.7969,415.4377,415.7271,12373.0
2024-12-26 14:45:00,416.59,416.76,416.58,416.64,13171.0,415.7371,415.9067,415.7271,415.787,13171.0
2024-12-26 14:50:00,416.62,416.85,416.6,416.81,25236.0,415.767,415.9965,415.747,415.9566,25236.0
2024-12-26 14:55:00,416.8,416.94,416.76,416.9,8749.0,415.9466,416.0863,415.9067,416.0464,8749.0
2024-12-26 15:00:00,416.9,417.01,416.84,416.99,32203.0,416.0464,416.1562,415.9866,416.1362,32203.0
2024-12-26 15:05:00,417.0,417.18,416.96,417.1,19405.0,416.1462,416.3259,416.1063,416.246,19405.0
2024-12-26 15:10:00,417.04,417.08,416.67,416.67,11263.0,416.1861,416.2261,415.8169,415.8169,11263.0
2024-12-26 15:15:00,416.73,416.99,416.73,416.98,11627.0,415.8768,416.1362,415.8768,416.1263,11627.0
2024-12-26 15:20:00,417.0,417.03,416.91,416.95,10969.0,416.1462,416.1762,416.0564,416.0963,10969.0
2024-12-26 15:25:00,416.98,417.06,416.96,416.99,15393.0,416.1263,416.2061,416.1063,416.1362,15393.0
2024-12-26 15:30:00,416.96,417.04,416.85,416.98,16736.0,416.1063,416.1861,415.9965,416.1263,16736.0
2024-12-26 15:35:00,416.96,417.02,416.86,416.92,16006.0,416.1063,416.1662,416.0065,416.0664,16006.0
2024-12-26 15:40:00,416.84,417.07,416.83,416.9,18359.0,415.9866,416.2161,415.9766,416.0464,18359.0
2024-12-26 15:45:00,416.94,417.08,416.72,416.79,26192.0,416.0863,416.2261,415.8668,415.9367,26192.0
2024-12-26 15:50:00,416.76,416.85,416.56,416.68,24808.0,415.9067,415.9965,415.7071,415.8269,24808.0
2024-12-26 15:55:00,416.6,416.67,416.02,416.02,61676.0,415.747,415.8169,415.1682,415.1682,61676.0
2024-12-27 09:30:00,413.53,413.66,412.0,412.0,30482.0,412.6833,412.8131,411.1565,411.1565,30482.0
2024-12-27 09:35:00,412.19,412.19,410.9,410.9,8685.0,411.3461,411.3461,410.0587,410.0587,8685.0
2024-12-27 09:40:00,410.8,411.18,410.27,410.31,5482.0,409.9589,410.3381,409.43,409.4699,5482.0
2024-12-27 09:45:00,410.22,411.32,410.22,411.19,8920.0,409.3801,410.4779,409.3801,410.3481,8920.0
2024-12-27 09:50:00,411.1,411.32,410.74,410.86,8596.0,410.2583,410.4779,409.899,410.0188,8596.0
2024-12-27 09:55:00,410.58,410.75,410.38,410.38,10220.0,409.7394,409.909,409.5398,409.5398,10220.0
2024-12-27 10:00:00,410.64,410.64,408.94,408.94,13964.0,409.7992,409.7992,408.1027,408.1027,13964.0
2024-12-27 10:05:00,408.86,409.09,408.25,409.0,5202.0,408.0229,408.2524,407.4141,408.1626,5202.0
2024-12-27 10:10:00,408.87,408.94,407.74,408.13,5523.0,408.0329,408.1027,406.9052,407.2944,5523.0
2024-12-27 10:15:00,408.1,408.18,407.01,407.05,7554.0,407.2644,407.3443,406.1767,406.2166,7554.0
2024-12-27 10:20:00,407.23,408.7,407.17,407.98,11927.0,406.3962,407.8632,406.3364,407.1447,11927.0
2024-12-27 10:25:00,408.0,408.07,407.7,407.87,4847.0,407.1647,407.2345,406.8653,407.0349,4847.0
2024-12-27 10:30:00,407.75,407.81,407.02,407.31,66003.0,406.9152,406.975,406.1867,406.4761,66003.0
2024-12-27 10:35:00,407.37,407.61,407.28,407.48,7586.0,406.5359,406.7755,406.4461,406.6457,7586.0
2024-12-27 10:40:00,407.58,408.45,407.48,408.22,15815.0,406.7455,407.6137,406.6457,407.3842,15815.0
2024-12-27 10:45:00,408.15,408.64,407.85,408.55,14720.0,407.3143,407.8033,407.015,407.7135,14720.0
2024-12-27 10:50:00,408.5,408.83,408.37,408.74,10210.0,407.6636,407.993,407.5339,407.9031,10210.0
2024-12-27 10:55:00,408.76,408.76,408.52,408.58,3454.0,407.9231,407.9231,407.6836,407.7435,3454.0
2024-12-27 11:00:00,408.45,408.64,407.73,407.73,8307.0,407.6137,407.8033,406.8952,406.8952,8307.0
2024-12-27 11:05:00,407.82,407.96,407.73,407.85,1509.0,406.985,407.1247,406.8952,407.015,1509.0
2024-12-27 11:10:00,407.84,408.03,407.36,407.38,5101.0,407.005,407.1946,406.526,406.5459,5101.0
2024-12-27 11:15:00,407.46,407.87,407.42,407.65,7052.0,406.6258,407.0349,406.5858,406.8154,7052.0
2024-12-27 11:20:00,407.68,408.01,407.67,408.01,11228.0,406.8453,407.1746,406.8353,407.1746,11228.0
2024-12-27 11:25:00,408.01,409.31,407.99,409.25,11905.0,407.1746,408.472,407.1547,408.4121,11905.0
2024-12-27 11:30:00,409.27,409.34,409.01,409.21,3695.0,408.4321,408.5019,408.1726,408.3722,3695.0
2024-12-27 11:35:00,409.11,409.24,408.92,408.93,4238.0,408.2724,408.4021,408.0828,408.0927,4238.0
2024-12-27 11:40:00,408.94,408.94,408.07,408.07,3897.0,408.1027,408.1027,407.2345,407.2345,3897.0
2024-12-27 11:45:00,408.05,408.31,408.02,408.02,3438.0,407.2146,407.474,407.1846,407.1846,3438.0
2024-12-27 11:50:00,408.04,408.06,406.89,407.03,3418.0,407.2046,407.2245,406.0569,406.1966,3418.0
2024-12-27 11:55:00,407.04,407.76,407.04,407.41,6452.0,406.2066,406.9251,406.2066,406.5759,6452.0
2024-12-27 12:00:00,407.32,407.59,407.24,407.28,3897.0,406.486,406.7555,406.4062,406.4461,3897.0
2024-12-27 12:05:00,407.21,407.32,406.87,407.02,6053.0,406.3763,406.486,406.037,406.1867,6053.0
2024-12-27 12:10:00,407.03,407.2,406.8,406.81,359344.0,406.1966,406.3663,405.9671,405.9771,359344.0
2024-12-27 12:15:00,406.95,407.0,406.53,406.87,2505.0,406.1168,406.1667,405.6977,406.037,2505.0
2024-12-27 12:20:00,406.63,406.97,406.46,406.62,4774.0,405.7975,406.1368,405.6278,405.7875,4774.0
2024-12-27 12:25:00,406.95,407.31,406.83,406.97,7781.0,406.1168,406.4761,405.997,406.1368,7781.0
2024-12-27 12:30:00,407.06,407.82,407.03,407.39,12564.0,406.2266,406.985,406.1966,406.5559,12564.0
2024-12-27 12:35:00,407.38,407.39,406.62,406.68,3410.0,406.5459,406.5559,405.7875,405.8474,3410.0
2024-12-27 12:40:00,406.82,407.26,406.77,407.13,5372.0,405.9871,406.4262,405.9372,406.2964,5372.0
2024-12-27 12:45:00,407.27,407.32,406.9,406.9,3057.0,406.4361,406.486,406.0669,406.0669,3057.0
2024-12-27 12:50:00,407.2,407.57,407.18,407.52,19051.0,406.3663,406.7355,406.3463,406.6856,19051.0
2024-12-27 12:55:00,407.52,407.79,407.45,407.73,12126.0,406.6856,406.9551,406.6158,406.8952,12126.0
2024-12-27 13:00:00,407.83,408.27,407.83,408.25,3587.0,406.995,407.4341,406.995,407.4141,3587.0
2024-12-27 13:05:00,408.21,408.21,407.58,407.67,2872.0,407.3742,407.3742,406.7455,406.8353,2872.0
2024-12-27 13:10:00,407.87,408.18,407.83,408.06,3529.0,407.0349,407.3443,406.995,407.2245,3529.0
2024-12-27 13:15:00,408.08,408.26,408.01,408.09,4932.0,407.2445,407.4241,407.1746,407.2545,4932.0
2024-12-27 13:20:00,408.11,408.2,407.99,408.2,6559.0,407.2744,407.3642,407.1547,407.3642,6559.0
2024-12-27 13:25:00,408.31,408.39,407.84,408.0,2803.0,407.474,407.5539,407.005,407.1647,2803.0
2024-12-27 13:30:00,407.99,408.47,407.94,408.47,3575.0,407.1547,407.6337,407.1048,407.6337,3575.0
2024-12-27 13:35:00,408.33,408.61,408.33,408.4,4269.0,407.494,407.7734,407.494,407.5638,4269.0
2024-12-27 13:40:00,408.61,408.81,408.55,408.81,8592.0,407.7734,407.973,407.7135,407.973,8592.0
2024-12-27 13:45:00,408.77,408.92,408.46,408.65,2665.0,407.9331,408.0828,407.6237,407.8133,2665.0
2024-12-27 13:50:00,408.76,409.35,408.75,409.34,7878.0,407.9231,408.5119,407.9131,408.5019,7878.0
2024-12-27 13:55:00,409.32,409.46,409.25,409.33,11844.0,408.4819,408.6217,408.4121,408.4919,11844.0
2024-12-27 14:00:00,409.19,409.37,409.06,409.27,6623.0,408.3522,408.5318,408.2225,408.4321,6623.0
2024-12-27 14:05:00,409.25,409.59,409.2,409.27,9777.0,408.4121,408.7514,408.3622,408.4321,9777.0
2024-12-27 14:10:00,409.36,409.46,409.19,409.19,6669.0,408.5219,408.6217,408.3522,408.3522,6669.0
2024-12-27 14:15:00,409.14,409.32,409.08,409.22,1231.0,408.3023,408.4819,408.2424,408.3822,1231.0
2024-12-27 14:20:00,409.42,409.42,408.82,409.0,2002.0,408.5817,408.5817,407.983,408.1626,2002.0
2024-12-27 14:25:00,408.93,409.07,408.78,408.85,14322.0,408.0927,408.2325,407.9431,408.0129,14322.0
2024-12-27 14:30:00,408.9,409.33,408.85,409.27,5001.0,408.0628,408.4919,408.0129,408.4321,5001.0
2024-12-27 14:35:00,409.47,409.54,409.31,409.33,3692.0,408.6316,408.7015,408.472,408.4919,3692.0
2024-12-27 14:40:00,409.58,409.76,409.56,409.73,9932.0,408.7414,408.921,408.7215,408.8911,9932.0
2024-12-27 14:45:00,409.91,409.91,409.73,409.82,4279.0,409.0707,409.0707,408.8911,408.9809,4279.0
2024-12-27 14:50:00,409.74,409.88,409.72,409.83,22313.0,408.9011,409.0408,408.8811,408.9909,22313.0
2024-12-27 14:55:00,409.8,410.26,409.8,409.98,4755.0,408.961,409.42,408.961,409.1406,4755.0
2024-12-27 15:00:00,409.98,409.98,409.61,409.61,1328.0,409.1406,409.1406,408.7714,408.7714,1328.0
2024-12-27 15:05:00,409.66,409.83,409.24,409.73,3955.0,408.8213,408.9909,408.4021,408.8911,3955.0
2024-12-27 15:10:00,409.68,409.74,408.71,408.86,5586.0,408.8412,408.9011,407.8732,408.0229,5586.0
2024-12-27 15:15:00,408.97,409.14,408.84,408.94,10034.0,408.1327,408.3023,408.0029,408.1027,10034.0
2024-12-27 15:20:00,408.91,409.0,408.69,408.95,4497.0,408.0728,408.1626,407.8532,408.1127,4497.0
2024-12-27 15:25:00,408.95,409.22,408.86,409.08,34069.0,408.1127,408.3822,408.0229,408.2424,34069.0
2024-12-27 15:30:00,409.02,409.11,408.76,408.8,10699.0,408.1826,408.2724,407.9231,407.963,10699.0
2024-12-27 15:35:00,408.86,408.88,408.64,408.7,5311.0,408.0229,408.0429,407.8033,407.8632,5311.0
2024-12-27 15:40:00,408.72,408.84,408.34,408.43,7341.0,407.8832,408.0029,407.504,407.5938,7341.0
2024-12-27 15:45:00,408.49,408.98,408.39,408.95,19900.0,407.6536,408.1426,407.5539,408.1127,19900.0
2024-12-27 15:50:00,409.03,410.35,409.03,409.49,19075.0,408.1925,409.5098,408.1925,408.6516,19075.0
2024-12-27 15:55:00,409.64,410.07,409.41,410.03,47563.0,408.8013,409.2304,408.5718,409.1905,47563.0
2024-12-30 09:30:00,403.48,404.56,403.28,403.3,38048.0,402.6539,403.7317,402.4543,402.4743,38048.0
2024-12-30 09:35:00,403.54,404.32,403.28,403.98,5377.0,402.7138,403.4922,402.4543,403.1529,5377.0
2024-12-30 09:40:00,403.84,404.33,403.1,403.48,7695.0,403.0132,403.5022,402.2747,402.6539,7695.0
2024-12-30 09:45:00,403.13,403.66,402.93,403.48,20150.0,402.3046,402.8335,402.105,402.6539,20150.0
2024-12-30 09:50:00,403.34,404.18,403.34,403.65,9355.0,402.5142,403.3525,402.5142,402.8236,9355.0
2024-12-30 09:55:00,403.66,403.94,402.78,402.79,25073.0,402.8335,403.113,401.9553,401.9653,25073.0
2024-12-30 10:00:00,402.7,403.56,402.25,402.91,15097.0,401.8755,402.7337,401.4264,402.0851,15097.0
2024-12-30 10:05:00,403.24,403.43,402.98,403.19,11300.0,402.4144,402.604,402.1549,402.3645,11300.0
2024-12-30 10:10:00,403.1,404.09,402.72,404.09,5309.0,402.2747,403.2627,401.8955,403.2627,5309.0
2024-12-30 10:15:00,403.99,404.02,403.1,403.26,6270.0,403.1629,403.1928,402.2747,402.4344,6270.0
2024-12-30 10:20:00,403.4,403.4,402.47,402.47,11099.0,402.5741,402.5741,401.646,401.646,11099.0
2024-12-30 10:25:00,402.51,403.0,402.44,402.8,8824.0,401.6859,402.1749,401.616,401.9753,8824.0
2024-12-30 10:30:00,403.0,403.28,402.74,403.24,5624.0,402.1749,402.4543,401.9154,402.4144,5624.0
2024-12-30 10:35:00,403.16,404.44,402.79,404.44,11063.0,402.3346,403.6119,401.9653,403.6119,11063.0
2024-12-30 10:40:00,404.31,404.61,403.99,404.12,66783.0,403.4822,403.7816,403.1629,403.2926,66783.0
2024-12-30 10:45:00,404.88,405.03,403.28,403.35,7755.0,404.051,404.2007,402.4543,402.5242,7755.0
2024-12-30 10:50:00,403.6,403.73,403.25,403.71,4325.0,402.7737,402.9034,402.4244,402.8834,4325.0
2024-12-30 10:55:00,403.84,404.62,403.8,404.61,3682.0,403.0132,403.7916,402.9733,403.7816,3682.0
2024-12-30 11:00:00,404.58,404.64,404.04,404.37,89314.0,403.7517,403.8115,403.2128,403.5421,89314.0
2024-12-30 11:05:00,404.52,404.74,404.42,404.74,9712.0,403.6918,403.9113,403.592,403.9113,9712.0
2024-12-30 11:10:00,404.77,404.77,404.34,404.52,3724.0,403.9413,403.9413,403.5121,403.6918,3724.0
2024-12-30 11:15:00,404.65,405.22,404.59,405.21,9690.0,403.8215,404.3903,403.7616,404.3804,9690.0
2024-12-30 11:20:00,405.25,405.53,404.76,404.88,5224.0,404.4203,404.6997,403.9313,404.051,5224.0
2024-12-30 11:25:00,404.84,405.0,404.68,405.0,9315.0,404.0111,404.1708,403.8515,404.1708,9315.0
2024-12-30 11:30:00,405.06,405.45,405.06,405.45,4455.0,404.2307,404.6199,404.2307,404.6199,4455.0
2024-12-30 11:35:00,405.38,405.67,405.38,405.58,2057.0,404.55,404.8394,404.55,404.7496,2057.0
2024-12-30 11:40:00,405.68,406.32,405.67,406.2,12448.0,404.8494,405.4881,404.8394,405.3683,12448.0
2024-12-30 11:45:00,406.26,406.26,405.47,405.47,13637.0,405.4282,405.4282,404.6398,404.6398,13637.0
2024-12-30 11:50:00,405.53,406.07,405.51,405.98,18090.0,404.6997,405.2386,404.6798,405.1488,18090.0
2024-12-30 11:55:00,406.03,406.45,406.01,406.29,14842.0,405.1987,405.6178,405.1787,405.4582,14842.0
2024-12-30 12:00:00,406.3,406.84,406.25,406.53,31722.0,405.4681,406.007,405.4182,405.6977,31722.0
2024-12-30 12:05:00,406.55,406.59,405.99,406.31,18150.0,405.7176,405.7575,405.1588,405.4781,18150.0
2024-12-30 12:10:00,406.64,406.78,406.42,406.49,17924.0,405.8074,405.9472,405.5879,405.6577,17924.0
2024-12-30 12:15:00,406.48,406.64,406.45,406.64,7882.0,405.6478,405.8074,405.6178,405.8074,7882.0
2024-12-30 12:20:00,406.65,407.07,406.6,407.02,48589.0,405.8174,406.2366,405.7675,406.1867,48589.0
2024-12-30 12:25:00,407.11,407.24,406.7,407.13,60407.0,406.2765,406.4062,405.8673,406.2964,60407.0
2024-12-30 12:30:00,407.16,407.39,407.08,407.37,3814.0,406.3264,406.5559,406.2465,406.5359,3814.0
2024-12-30 12:35:00,407.21,407.32,407.05,407.24,46398.0,406.3763,406.486,406.2166,406.4062,46398.0
2024-12-30 12:40:00,407.33,407.56,407.13,407.55,9066.0,406.496,406.7256,406.2964,406.7156,9066.0
2024-12-30 12:45:00,407.51,408.06,407.48,408.01,12461.0,406.6757,407.2245,406.6457,407.1746,12461.0
2024-12-30 12:50:00,408.03,408.08,407.42,407.42,16852.0,407.1946,407.2445,406.5858,406.5858,16852.0
2024-12-30 12:55:00,407.37,407.99,406.8,407.88,9888.0,406.5359,407.1547,405.9671,407.0449,9888.0
2024-12-30 13:00:00,407.84,407.84,407.17,407.17,6553.0,407.005,407.005,406.3364,406.3364,6553.0
2024-12-30 13:05:00,407.4,407.47,407.01,407.47,4525.0,406.5659,406.6357,406.1767,406.6357,4525.0
2024-12-30 13:10:00,407.46,408.08,407.46,407.97,13929.0,406.6258,407.2445,406.6258,407.1347,13929.0
2024-12-30 13:15:00,408.03,408.17,407.5,407.63,14362.0,407.1946,407.3343,406.6657,406.7954,14362.0
2024-12-30 13:20:00,407.64,407.77,407.09,407.16,11303.0,406.8054,406.9351,406.2565,406.3264,11303.0
2024-12-30 13:25:00,407.08,407.44,406.75,407.33,8108.0,406.2465,406.6058,405.9172,406.496,8108.0
2024-12-30 13:30:00,407.24,407.74,407.09,407.74,14044.0,406.4062,406.9052,406.2565,406.9052,14044.0
2024-12-30 13:35:00,407.76,407.9,407.18,407.55,6260.0,406.9251,407.0649,406.3463,406.7156,6260.0
2024-12-30 13:40:00,407.62,407.95,407.39,407.84,8776.0,406.7854,407.1148,406.5559,407.005,8776.0
2024-12-30 13:45:00,407.76,408.08,407.75,407.96,2806.0,406.9251,407.2445,406.9152,407.1247,2806.0
2024-12-30 13:50:00,407.88,407.89,407.5,407.79,14244.0,407.0449,407.0549,406.6657,406.9551,14244.0
2024-12-30 13:55:00,407.74,407.86,407.54,407.74,6004.0,406.9052,407.0249,406.7056,406.9052,6004.0
2024-12-30 14:00:00,407.74,407.75,407.46,407.47,4912.0,406.9052,406.9152,406.6258,406.6357,4912.0
2024-12-30 14:05:00,407.67,407.73,407.17,407.35,5933.0,406.8353,406.8952,406.3364,406.516,5933.0
2024-12-30 14:10:00,407.44,407.44,406.75,406.94,16045.0,406.6058,406.6058,405.9172,406.1068,16045.0
2024-12-30 14:15:00,407.15,407.18,406.87,406.88,3488.0,406.3164,406.3463,406.037,406.0469,3488.0
2024-12-30 14:20:00,406.83,406.84,406.49,406.83,12336.0,405.997,406.007,405.6577,405.997,12336.0
2024-12-30 14:25:00,406.7,407.22,406.7,407.07,3901.0,405.8673,406.3862,405.8673,406.2366,3901.0
2024-12-30 14:30:00,407.07,407.53,407.05,407.19,5251.0,406.2366,406.6956,406.2166,406.3563,5251.0
2024-12-30 14:35:00,407.2,407.27,406.99,407.11,8715.0,406.3663,406.4361,406.1567,406.2765,8715.0
2024-12-30 14:40:00,407.19,407.52,407.1,407.22,7217.0,406.3563,406.6856,406.2665,406.3862,7217.0
2024-12-30 14:45:00,407.24,407.53,407.24,407.36,4767.0,406.4062,406.6956,406.4062,406.526,4767.0
2024-12-30 14:50:00,407.33,407.54,407.33,407.5,2310.0,406.496,406.7056,406.496,406.6657,2310.0
2024-12-30 14:55:00,407.41,407.7,407.36,407.58,8958.0,406.5759,406.8653,406.526,406.7455,8958.0
2024-12-30 15:00:00,407.45,407.67,407.26,407.29,36494.0,406.6158,406.8353,406.4262,406.4561,36494.0
2024-12-30 15:05:00,407.2,407.27,407.0,407.22,5612.0,406.3663,406.4361,406.1667,406.3862,5612.0
2024-12-30 15:10:00,407.26,407.6,407.06,407.44,13945.0,406.4262,406.7655,406.2266,406.6058,13945.0
2024-12-30 15:15:00,407.45,407.73,407.32,407.58,11652.0,406.6158,406.8952,406.486,406.7455,11652.0
2024-12-30 15:20:00,407.55,407.6,407.26,407.26,19744.0,406.7156,406.7655,406.4262,406.4262,19744.0
2024-12-30 15:25:00,407.34,407.34,406.3,406.36,13019.0,406.506,406.506,405.4681,405.528,13019.0
2024-12-30 15:30:00,406.37,406.76,406.26,406.34,8093.0,405.538,405.9272,405.4282,405.5081,8093.0
2024-12-30 15:35:00,406.38,406.46,406.16,406.28,8152.0,405.548,405.6278,405.3284,405.4482,8152.0
2024-12-30 15:40:00,406.35,406.8,406.22,406.48,10026.0,405.518,405.9671,405.3883,405.6478,10026.0
2024-12-30 15:45:00,406.5,406.76,406.32,406.59,11015.0,405.6677,405.9272,405.4881,405.7575,11015.0
2024-12-30 15:50:00,406.46,406.83,406.29,406.37,24984.0,405.6278,405.997,405.4582,405.538,24984.0
2024-12-30 15:55:00,406.38,406.42,405.13,405.29,50799.0,405.548,405.5879,404.3005,404.4602,50799.0
2024-12-31 09:30:00,406.29,406.61,405.51,406.52,16354.0,405.4582,405.7775,404.6798,405.6877,16354.0
2024-12-31 09:35:00,406.22,406.29,404.54,404.54,7094.0,405.3883,405.4582,403.7117,403.7117,7094.0
2024-12-31 09:40:00,404.65,405.03,404.33,404.96,6504.0,403.8215,404.2007,403.5022,404.1309,6504.0
2024-12-31 09:45:00,404.69,405.7,404.69,405.57,15386.0,403.8614,404.8694,403.8614,404.7396,15386.0
2024-12-31 09:50:00,405.58,405.58,404.75,405.08,5139.0,404.7496,404.7496,403.9213,404.2506,5139.0
2024-12-31 09:55:00,405.25,405.68,405.04,405.68,7846.0,404.4203,404.8494,404.2107,404.8494,7846.0
2024-12-31 10:00:00,405.48,406.05,405.37,405.37,10884.0,404.6498,405.2186,404.54,404.54,10884.0
2024-12-31 10:05:00,405.7,405.7,404.15,404.27,17355.0,404.8694,404.8694,403.3225,403.4423,17355.0
2024-12-31 10:10:00,404.34,404.93,403.96,404.92,11869.0,403.5121,404.1009,403.1329,404.091,11869.0
2024-12-31 10:15:00,404.81,405.41,404.59,405.36,9662.0,403.9812,404.58,403.7616,404.5301,9662.0
2024-12-31 10:20:00,405.43,405.81,405.15,405.75,7713.0,404.5999,404.9791,404.3205,404.9193,7713.0
2024-12-31 10:25:00,405.83,406.21,405.07,405.45,45280.0,404.9991,405.3783,404.2407,404.6199,45280.0
2024-12-31 10:30:00,405.3,405.78,404.67,404.81,5492.0,404.4702,404.9492,403.8415,403.9812,5492.0
2024-12-31 10:35:00,404.98,405.27,404.66,405.27,2375.0,404.1508,404.4402,403.8315,404.4402,2375.0
2024-12-31 10:40:00,404.89,404.96,404.57,404.57,8039.0,404.061,404.1309,403.7417,403.7417,8039.0
2024-12-31 10:45:00,404.74,404.96,404.39,404.39,9226.0,403.9113,404.1309,403.562,403.562,9226.0
2024-12-31 10:50:00,404.59,405.19,404.59,405.19,3859.0,403.7616,404.3604,403.7616,404.3604,3859.0
2024-12-31 10:55:00,405.07,405.07,404.54,404.68,1818.0,404.2407,404.2407,403.7117,403.8515,1818.0
2024-12-31 11:00:00,404.63,404.64,403.44,403.48,7042.0,403.8016,403.8115,402.614,402.6539,7042.0
2024-12-31 11:05:00,403.53,403.93,403.49,403.93,4876.0,402.7038,403.103,402.6639,403.103,4876.0
2024-12-31 11:10:00,404.05,404.05,403.59,403.86,12630.0,403.2227,403.2227,402.7637,403.0331,12630.0
2024-12-31 11:15:00,403.97,404.01,403.51,403.51,2777.0,403.1429,403.1828,402.6838,402.6838,2777.0
2024-12-31 11:20:00,403.21,403.51,403.2,403.26,4447.0,402.3845,402.6838,402.3745,402.4344,4447.0
2024-12-31 11:25:00,403.38,403.45,403.15,403.19,6266.0,402.5541,402.624,402.3246,402.3645,6266.0
2024-12-31 11:30:00,403.1,403.24,402.83,402.99,9469.0,402.2747,402.4144,402.0052,402.1649,9469.0
2024-12-31 11:35:00,403.03,403.28,403.01,403.06,5471.0,402.2048,402.4543,402.1849,402.2348,5471.0
2024-12-31 11:40:00,403.06,403.68,402.94,403.56,23973.0,402.2348,402.8535,402.115,402.7337,23973.0
2024-12-31 11:45:00,403.69,404.08,403.67,404.06,8392.0,402.8635,403.2527,402.8435,403.2327,8392.0
2024-12-31 11:50:00,404.05,404.2,403.72,403.73,41003.0,403.2227,403.3724,402.8934,402.9034,41003.0
2024-12-31 11:55:00,403.7,403.72,403.45,403.69,5853.0,402.8735,402.8934,402.624,402.8635,5853.0
2024-12-31 12:00:00,403.61,403.72,403.12,403.72,13514.0,402.7836,402.8934,402.2946,402.8934,13514.0
2024-12-31 12:05:00,403.76,403.93,403.44,403.93,45426.0,402.9333,403.103,402.614,403.103,45426.0
2024-12-31 12:10:00,403.85,403.86,403.32,403.53,38293.0,403.0231,403.0331,402.4942,402.7038,38293.0
2024-12-31 12:15:00,403.57,403.75,403.48,403.72,19107.0,402.7437,402.9234,402.6539,402.8934,19107.0
2024-12-31 12:20:00,403.71,403.71,402.88,402.88,4551.0,402.8834,402.8834,402.0551,402.0551,4551.0
2024-12-31 12:25:00,402.93,403.19,402.42,402.42,5316.0,402.105,402.3645,401.5961,401.5961,5316.0
2024-12-31 12:30:00,402.51,402.6,402.04,402.15,9088.0,401.6859,401.7757,401.2169,401.3266,9088.0
2024-12-31 12:35:00,402.2,402.23,401.51,401.51,8400.0,401.3765,401.4065,400.6879,400.6879,8400.0
2024-12-31 12:40:00,401.59,401.91,401.45,401.91,2267.0,400.7678,401.0871,400.6281,401.0871,2267.0
2024-12-31 12:45:00,401.75,401.95,401.64,401.71,5297.0,400.9274,401.127,400.8177,400.8875,5297.0
2024-12-31 12:50:00,401.83,402.39,401.78,402.39,12455.0,401.0073,401.5661,400.9574,401.5661,12455.0
2024-12-31 12:55:00,402.48,403.16,402.46,403.16,2336.0,401.656,402.3346,401.636,402.3346,2336.0
2024-12-31 13:00:00,403.03,403.39,402.99,403.23,18686.0,402.2048,402.5641,402.1649,402.4044,18686.0
2024-12-31 13:05:00,403.3,403.73,403.19,403.24,2030.0,402.4743,402.9034,402.3645,402.4144,2030.0
2024-12-31 13:10:00,403.13,403.22,402.73,402.83,1495.0,402.3046,402.3944,401.9054,402.0052,1495.0
2024-12-31 13:15:00,402.77,403.01,402.77,402.8,1901.0,401.9454,402.1849,401.9454,401.9753,1901.0
2024-12-31 13:20:00,402.48,402.51,401.67,401.71,3520.0,401.656,401.6859,400.8476,400.8875,3520.0
2024-12-31 13:25:00,401.61,401.9,401.56,401.6,11514.0,400.7877,401.0771,400.7378,400.7778,11514.0
2024-12-31 13:30:00,401.65,402.08,401.64,401.94,7296.0,400.8277,401.2568,400.8177,401.1171,7296.0
2024-12-31 13:35:00,401.8,401.8,401.43,401.73,5518.0,400.9773,400.9773,400.6081,400.9075,5518.0
2024-12-31 13:40:00,401.76,402.09,401.73,401.91,5552.0,400.9374,401.2668,400.9075,401.0871,5552.0
2024-12-31 13:45:00,401.97,402.25,401.78,402.18,33123.0,401.147,401.4264,400.9574,401.3566,33123.0
2024-12-31 13:50:00,402.25,402.52,401.85,401.85,3502.0,401.4264,401.6959,401.0272,401.0272,3502.0
2024-12-31 13:55:00,402.0,402.0,401.65,401.68,3375.0,401.1769,401.1769,400.8277,400.8576,3375.0
2024-12-31 14:00:00,401.52,401.65,401.36,401.41,1916.0,400.6979,400.8277,400.5382,400.5881,1916.0
2024-12-31 14:05:00,401.39,402.21,401.39,402.21,7757.0,400.5682,401.3865,400.5682,401.3865,7757.0
2024-12-31 14:10:00,402.28,402.59,402.28,402.49,6647.0,401.4564,401.7657,401.4564,401.6659,6647.0
2024-12-31 14:15:00,402.53,402.54,401.83,401.84,4404.0,401.7059,401.7158,401.0073,401.0173,4404.0
2024-12-31 14:20:00,401.54,401.77,401.32,401.52,1897.0,400.7179,400.9474,400.4983,400.6979,1897.0
2024-12-31 14:25:00,401.52,401.69,401.35,401.36,2221.0,400.6979,400.8676,400.5283,400.5382,2221.0
2024-12-31 14:30:00,401.24,401.37,401.14,401.17,2569.0,400.4185,400.5482,400.3187,400.3486,2569.0
2024-12-31 14:35:00,401.11,401.65,401.1,401.65,5308.0,400.2888,400.8277,400.2788,400.8277,5308.0
2024-12-31 14:40:00,401.61,401.61,400.89,401.2,10205.0,400.7877,400.7877,400.0692,400.3786,10205.0
2024-12-31 14:45:00,401.32,401.59,401.2,401.59,4309.0,400.4983,400.7678,400.3786,400.7678,4309.0
2024-12-31 14:50:00,401.53,402.16,401.53,401.8,6535.0,400.7079,401.3366,400.7079,400.9773,6535.0
2024-12-31 14:55:00,401.87,402.37,401.86,402.31,3801.0,401.0472,401.5462,401.0372,401.4863,3801.0
2024-12-31 15:00:00,402.37,402.37,402.1,402.3,3858.0,401.5462,401.5462,401.2767,401.4763,3858.0
2024-12-31 15:05:00,402.2,402.77,402.2,402.52,6271.0,401.3765,401.9454,401.3765,401.6959,6271.0
2024-12-31 15:10:00,402.44,402.44,401.5,401.59,2018.0,401.616,401.616,400.678,400.7678,2018.0
2024-12-31 15:15:00,401.71,402.25,401.55,402.23,4374.0,400.8875,401.4264,400.7279,401.4065,4374.0
2024-12-31 15:20:00,402.22,403.02,402.22,402.71,3861.0,401.3965,402.1948,401.3965,401.8855,3861.0
2024-12-31 15:25:00,402.49,403.17,402.47,402.98,1623.0,401.6659,402.3445,401.646,402.1549,1623.0
2024-12-31 15:30:00,403.18,403.18,402.6,402.73,6034.0,402.3545,402.3545,401.7757,401.9054,6034.0
2024-12-31 15:35:00,403.13,403.26,402.56,402.57,2646.0,402.3046,402.4344,401.7358,401.7458,2646.0
2024-12-31 15:40:00,402.47,402.86,402.47,402.68,1243.0,401.646,402.0352,401.646,401.8555,1243.0
2024-12-31 15:45:00,402.39,403.06,402.08,402.95,9104.0,401.5661,402.2348,401.2568,402.125,9104.0
2024-12-31 15:50:00,402.7,402.75,401.3,401.3,14092.0,401.8755,401.9254,400.4784,400.4784,14092.0
2024-12-31 15:55:00,401.13,401.8,400.82,401.63,38332.0,400.3087,400.9773,399.9994,400.8077,38332.0
2025-01-02 09:30:00,403.21,404.28,402.65,402.76,46842.0,402.3845,403.4523,401.8256,401.9354,46842.0
2025-01-02 09:35:00,402.38,402.38,400.66,400.67,27181.0,401.5562,401.5562,399.8397,399.8497,27181.0
2025-01-02 09:40:00,401.12,401.39,400.77,401.07,14842.0,400.2987,400.5682,399.9495,400.2488,14842.0
2025-01-02 09:45:00,401.25,402.85,401.03,402.85,33836.0,400.4285,402.0252,400.2089,402.0252,33836.0
2025-01-02 09:50:00,402.84,404.29,402.64,404.27,12426.0,402.0152,403.4622,401.8156,403.4423,12426.0
2025-01-02 09:55:00,404.12,404.79,404.12,404.66,5154.0,403.2926,403.9612,403.2926,403.8315,5154.0
2025-01-02 10:00:00,404.97,405.01,404.33,405.01,8384.0,404.1409,404.1808,403.5022,404.1808,8384.0
2025-01-02 10:05:00,405.29,405.63,405.14,405.32,4860.0,404.4602,404.7995,404.3105,404.4901,4860.0
2025-01-02 10:10:00,405.23,405.71,405.17,405.43,60684.0,404.4003,404.8793,404.3404,404.5999,60684.0
2025-01-02 10:15:00,405.41,405.52,404.64,404.76,2107.0,404.58,404.6897,403.8115,403.9313,2107.0
2025-01-02 10:20:00,404.29,404.29,402.35,402.54,21137.0,403.4622,403.4622,401.5262,401.7158,21137.0
2025-01-02 10:25:00,402.73,403.3,402.49,402.81,12724.0,401.9054,402.4743,401.6659,401.9853,12724.0
2025-01-02 10:30:00,402.65,402.92,401.67,402.28,11051.0,401.8256,402.0951,400.8476,401.4564,11051.0
2025-01-02 10:35:00,401.99,402.93,401.86,402.22,33607.0,401.167,402.105,401.0372,401.3965,33607.0
2025-01-02 10:40:00,402.21,402.53,401.35,401.83,8657.0,401.3865,401.7059,400.5283,401.0073,8657.0
2025-01-02 10:45:00,401.75,402.76,401.28,402.72,6535.0,400.9274,401.9354,400.4584,401.8955,6535.0
2025-01-02 10:50:00,402.76,403.33,402.13,403.13,5226.0,401.9354,402.5042,401.3067,402.3046,5226.0
2025-01-02 10:55:00,403.13,403.13,402.34,402.38,1591.0,402.3046,402.3046,401.5162,401.5562,1591.0
2025-01-02 11:00:00,402.49,402.55,400.77,401.1,10659.0,401.6659,401.7258,399.9495,400.2788,10659.0
2025-01-02 11:05:00,401.22,401.72,401.08,401.55,4659.0,400.3985,400.8975,400.2588,400.7279,4659.0
2025-01-02 11:10:00,401.54,402.06,401.27,401.97,12701.0,400.7179,401.2368,400.4484,401.147,12701.0
2025-01-02 11:15:00,401.69,402.45,401.62,402.45,12805.0,400.8676,401.626,400.7977,401.626,12805.0
2025-01-02 11:20:00,402.44,403.06,401.88,403.06,9867.0,401.616,402.2348,401.0572,402.2348,9867.0
2025-01-02 11:25:00,402.75,402.88,402.54,402.87,1656.0,401.9254,402.0551,401.7158,402.0452,1656.0
2025-01-02 11:30:00,402.76,403.07,402.48,402.96,23322.0,401.9354,402.2447,401.656,402.135,23322.0
2025-01-02 11:35:00,402.99,403.45,402.88,403.38,11949.0,402.1649,402.624,402.0551,402.5541,11949.0
2025-01-02 11:40:00,403.02,403.4,402.97,403.03,7470.0,402.1948,402.5741,402.145,402.2048,7470.0
2025-01-02 11:45:00,403.02,403.8,403.02,403.8,22096.0,402.1948,402.9733,402.1948,402.9733,22096.0
2025-01-02 11:50:00,403.8,404.02,402.77,403.03,11623.0,402.9733,403.1928,401.9454,402.2048,11623.0
2025-01-02 11:55:00,403.23,403.42,403.06,403.31,2360.0,402.4044,402.594,402.2348,402.4843,2360.0
2025-01-02 12:00:00,403.31,403.62,402.91,403.62,6782.0,402.4843,402.7936,402.0851,402.7936,6782.0
2025-01-02 12:05:00,403.45,403.45,402.69,402.82,8570.0,402.624,402.624,401.8655,401.9953,8570.0
2025-01-02 12:10:00,402.89,403.62,402.89,403.46,11194.0,402.0651,402.7936,402.0651,402.6339,11194.0
2025-01-02 12:15:00,403.42,403.42,402.84,402.84,11543.0,402.594,402.594,402.0152,402.0152,11543.0
2025-01-02 12:20:00,402.81,402.81,401.76,401.79,5816.0,401.9853,401.9853,400.9374,400.9674,5816.0
2025-01-02 12:25:00,401.67,401.7,399.93,400.15,6806.0,400.8476,400.8776,399.1112,399.3307,6806.0
2025-01-02 12:30:00,399.71,399.98,399.26,399.39,19526.0,398.8916,399.1611,398.4425,398.5723,19526.0
2025-01-02 12:35:00,399.34,399.49,398.33,398.46,11554.0,398.5224,398.6721,397.5145,397.6442,11554.0
2025-01-02 12:40:00,398.34,398.46,397.79,398.18,11100.0,397.5244,397.6442,396.9756,397.3648,11100.0
2025-01-02 12:45:00,398.2,398.32,397.45,397.48,5846.0,397.3847,397.5045,396.6363,396.6662,5846.0
2025-01-02 12:50:00,396.96,398.56,396.96,398.35,2930.0,396.1473,397.744,396.1473,397.5344,2930.0
2025-01-02 12:55:00,398.28,398.89,398.14,398.6,4509.0,397.4646,398.0733,397.3248,397.7839,4509.0
2025-01-02 13:00:00,398.32,398.32,397.37,397.43,18741.0,397.5045,397.5045,396.5564,396.6163,18741.0
2025-01-02 13:05:00,397.62,398.85,397.62,398.77,1700.0,396.8059,398.0334,396.8059,397.9536,1700.0
2025-01-02 13:10:00,398.46,398.46,397.82,397.94,6594.0,397.6442,397.6442,397.0055,397.1252,6594.0
2025-01-02 13:15:00,397.87,398.12,397.52,398.11,8787.0,397.0554,397.3049,396.7061,397.2949,8787.0
2025-01-02 13:20:00,398.39,398.76,397.96,398.23,2905.0,397.5743,397.9436,397.1452,397.4147,2905.0
2025-01-02 13:25:00,398.25,398.66,398.05,398.66,898.0,397.4346,397.8438,397.235,397.8438,898.0
2025-01-02 13:30:00,398.44,398.44,397.35,397.35,4835.0,397.6242,397.6242,396.5365,396.5365,4835.0
2025-01-02 13:35:00,397.45,398.32,397.45,397.89,7080.0,396.6363,397.5045,396.6363,397.0754,7080.0
2025-01-02 13:40:00,397.74,398.6,397.74,398.55,17343.0,396.9257,397.7839,396.9257,397.734,17343.0
2025-01-02 13:45:00,398.53,398.53,397.75,397.91,10751.0,397.714,397.714,396.9356,397.0953,10751.0
2025-01-02 13:50:00,397.93,397.93,397.45,397.51,3889.0,397.1153,397.1153,396.6363,396.6961,3889.0
2025-01-02 13:55:00,397.72,398.39,397.67,398.34,8022.0,396.9057,397.5743,396.8558,397.5244,8022.0
2025-01-02 14:00:00,398.42,398.77,398.09,398.77,58128.0,397.6043,397.9536,397.2749,397.9536,58128.0
2025-01-02 14:05:00,398.95,399.38,398.54,398.81,4838.0,398.1332,398.5623,397.724,397.9935,4838.0
2025-01-02 14:10:00,398.79,399.0,398.59,398.81,6245.0,397.9735,398.1831,397.7739,397.9935,6245.0
2025-01-02 14:15:00,398.53,399.15,398.53,398.97,3952.0,397.714,398.3328,397.714,398.1531,3952.0
2025-01-02 14:20:00,398.83,399.42,398.83,399.4,8630.0,398.0134,398.6022,398.0134,398.5823,8630.0
2025-01-02 14:25:00,399.43,399.76,399.35,399.54,10571.0,398.6122,398.9415,398.5324,398.722,10571.0
2025-01-02 14:30:00,399.44,399.46,399.13,399.17,3159.0,398.6222,398.6421,398.3128,398.3527,3159.0
2025-01-02 14:35:00,399.01,399.28,398.87,399.28,12297.0,398.1931,398.4625,398.0533,398.4625,12297.0
2025-01-02 14:40:00,399.1,399.42,399.03,399.03,3880.0,398.2829,398.6022,398.213,398.213,3880.0
2025-01-02 14:45:00,399.13,399.81,398.68,399.69,11396.0,398.3128,398.9914,397.8637,398.8717,11396.0
2025-01-02 14:50:00,399.72,400.13,399.58,399.84,36645.0,398.9016,399.3108,398.7619,399.0214,36645.0
2025-01-02 14:55:00,399.74,399.8,398.85,398.85,5950.0,398.9216,398.9814,398.0334,398.0334,5950.0
2025-01-02 15:00:00,398.74,399.61,398.74,399.55,8384.0,397.9236,398.7918,397.9236,398.732,8384.0
2025-01-02 15:05:00,399.72,399.89,399.57,399.88,2595.0,398.9016,399.0713,398.7519,399.0613,2595.0
2025-01-02 15:10:00,399.86,400.69,399.82,400.56,3277.0,399.0413,399.8696,399.0014,399.7399,3277.0
2025-01-02 15:15:00,400.34,400.4,400.12,400.4,4048.0,399.5203,399.5802,399.3008,399.5802,4048.0
2025-01-02 15:20:00,400.42,400.66,400.2,400.54,14022.0,399.6002,399.8397,399.3806,399.7199,14022.0
2025-01-02 15:25:00,400.43,400.55,400.24,400.43,5172.0,399.6102,399.7299,399.4205,399.6102,5172.0
2025-01-02 15:30:00,400.47,400.97,400.15,400.41,9881.0,399.6501,400.149,399.3307,399.5902,9881.0
2025-01-02 15:35:00,400.44,400.44,399.79,399.96,6313.0,399.6201,399.6201,398.9715,399.1411,6313.0
2025-01-02 15:40:00,399.99,400.25,399.98,400.25,5337.0,399.1711,399.4305,399.1611,399.4305,5337.0
2025-01-02 15:45:00,400.16,400.65,400.0,400.65,17021.0,399.3407,399.8297,399.181,399.8297,17021.0
2025-01-02 15:50:00,400.79,400.97,400.27,400.4,29870.0,399.9694,400.149,399.4505,399.5802,29870.0
2025-01-02 15:55:00,400.4,400.93,400.13,400.75,75700.0,399.5802,400.1091,399.3108,399.9295,75700.0
2025-01-03 09:30:00,403.0,404.4,402.75,403.88,64697.0,402.1749,403.572,401.9254,403.0531,64697.0
2025-01-03 09:35:00,403.85,405.41,403.57,405.41,15253.0,403.0231,404.58,402.7437,404.58,15253.0
2025-01-03 09:40:00,405.46,405.68,405.05,405.68,5975.0,404.6299,404.8494,404.2207,404.8494,5975.0
2025-01-03 09:45:00,405.6,405.75,404.16,404.54,60060.0,404.7696,404.9193,403.3325,403.7117,60060.0
2025-01-03 09:50:00,404.71,404.78,403.57,404.17,19323.0,403.8814,403.9512,402.7437,403.3425,19323.0
2025-01-03 09:55:00,404.24,404.94,404.16,404.83,12933.0,403.4124,404.1109,403.3325,404.0011,12933.0
2025-01-03 10:00:00,404.93,405.66,404.13,405.66,4499.0,404.1009,404.8294,403.3026,404.8294,4499.0
2025-01-03 10:05:00,405.78,405.78,405.02,405.27,5285.0,404.9492,404.9492,404.1908,404.4402,5285.0
2025-01-03 10:10:00,405.28,405.48,403.99,404.45,8603.0,404.4502,404.6498,403.1629,403.6219,8603.0
2025-01-03 10:15:00,404.22,404.54,403.53,403.65,6319.0,403.3924,403.7117,402.7038,402.8236,6319.0
2025-01-03 10:20:00,403.58,403.58,402.6,403.09,10045.0,402.7537,402.7537,401.7757,402.2647,10045.0
2025-01-03 10:25:00,403.59,404.02,403.56,403.95,22716.0,402.7637,403.1928,402.7337,403.1229,22716.0
2025-01-03 10:30:00,403.53,404.16,403.34,404.16,8132.0,402.7038,403.3325,402.5142,403.3325,8132.0
2025-01-03 10:35:00,403.96,404.69,403.89,403.89,19014.0,403.1329,403.8614,403.0631,403.0631,19014.0
2025-01-03 10:40:00,404.14,404.89,404.12,404.65,37314.0,403.3126,404.061,403.2926,403.8215,37314.0
2025-01-03 10:45:00,404.85,404.85,404.45,404.46,3072.0,404.0211,404.0211,403.6219,403.6319,3072.0
2025-01-03 10:50:00,404.13,404.63,404.13,404.15,4219.0,403.3026,403.8016,403.3026,403.3225,4219.0
2025-01-03 10:55:00,404.28,404.7,404.23,404.55,5294.0,403.4523,403.8714,403.4024,403.7217,5294.0
2025-01-03 11:00:00,404.57,405.03,404.5,404.91,2243.0,403.7417,404.2007,403.6718,404.081,2243.0
2025-01-03 11:05:00,404.74,404.74,403.85,403.97,7568.0,403.9113,403.9113,403.0231,403.1429,7568.0
2025-01-03 11:10:00,404.06,404.21,403.74,404.16,4674.0,403.2327,403.3824,402.9134,403.3325,4674.0
2025-01-03 11:15:00,404.08,404.49,404.04,404.49,16645.0,403.2527,403.6618,403.2128,403.6618,16645.0
2025-01-03 11:20:00,404.5,404.86,404.43,404.79,7327.0,403.6718,404.0311,403.602,403.9612,7327.0
2025-01-03 11:25:00,404.76,405.26,404.75,405.26,35340.0,403.9313,404.4303,403.9213,404.4303,35340.0
2025-01-03 11:30:00,405.24,405.72,405.24,405.68,4618.0,404.4103,404.8893,404.4103,404.8494,4618.0
2025-01-03 11:35:00,405.74,406.0,405.43,405.81,18066.0,404.9093,405.1687,404.5999,404.9791,18066.0
2025-01-03 11:40:00,405.87,406.17,405.82,406.07,5648.0,405.039,405.3384,404.9891,405.2386,5648.0
2025-01-03 11:45:00,406.29,406.3,406.13,406.21,1409.0,405.4582,405.4681,405.2985,405.3783,1409.0
2025-01-03 11:50:00,406.3,406.35,406.18,406.28,2667.0,405.4681,405.518,405.3484,405.4482,2667.0
2025-01-03 11:55:00,406.27,406.3,405.83,405.83,5195.0,405.4382,405.4681,404.9991,404.9991,5195.0
2025-01-03 12:00:00,405.9,406.26,405.9,406.26,2064.0,405.069,405.4282,405.069,405.4282,2064.0
2025-01-03 12:05:00,406.27,406.27,405.87,405.91,1420.0,405.4382,405.4382,405.039,405.0789,1420.0
2025-01-03 12:10:00,405.91,406.08,405.59,405.6,6389.0,405.0789,405.2486,404.7596,404.7696,6389.0
2025-01-03 12:15:00,405.6,405.84,405.53,405.65,2575.0,404.7696,405.0091,404.6997,404.8195,2575.0
2025-01-03 12:20:00,405.62,405.75,405.44,405.72,5290.0,404.7895,404.9193,404.6099,404.8893,5290.0
2025-01-03 12:25:00,405.91,406.0,405.55,405.55,3464.0,405.0789,405.1687,404.7197,404.7197,3464.0
2025-01-03 12:30:00,405.54,405.72,405.36,405.72,1826.0,404.7097,404.8893,404.5301,404.8893,1826.0
2025-01-03 12:35:00,405.68,405.76,405.61,405.71,2908.0,404.8494,404.9292,404.7795,404.8793,2908.0
2025-01-03 12:40:00,405.68,405.81,405.65,405.65,3902.0,404.8494,404.9791,404.8195,404.8195,3902.0
2025-01-03 12:45:00,405.69,405.73,405.59,405.69,1372.0,404.8594,404.8993,404.7596,404.8594,1372.0
2025-01-03 12:50:00,405.88,406.12,405.76,405.96,58165.0,405.049,405.2885,404.9292,405.1288,58165.0
2025-01-03 12:55:00,405.94,406.03,405.93,406.03,1803.0,405.1089,405.1987,405.0989,405.1987,1803.0
2025-01-03 13:00:00,406.07,406.07,405.69,405.81,2273.0,405.2386,405.2386,404.8594,404.9791,2273.0
2025-01-03 13:05:00,405.81,406.02,405.79,406.02,1773.0,404.9791,405.1887,404.9592,405.1887,1773.0
2025-01-03 13:10:00,406.01,406.12,405.98,406.12,2049.0,405.1787,405.2885,405.1488,405.2885,2049.0
2025-01-03 13:15:00,406.07,406.12,406.06,406.07,796.0,405.2386,405.2885,405.2286,405.2386,796.0
2025-01-03 13:20:00,406.22,406.26,406.15,406.16,4956.0,405.3883,405.4282,405.3184,405.3284,4956.0
2025-01-03 13:25:00,406.28,406.67,406.28,406.64,7555.0,405.4482,405.8374,405.4482,405.8074,7555.0
2025-01-03 13:30:00,406.6,406.9,406.51,406.53,15746.0,405.7675,406.0669,405.6777,405.6977,15746.0
2025-01-03 13:35:00,406.66,407.02,406.65,407.02,2527.0,405.8274,406.1867,405.8174,406.1867,2527.0
2025-01-03 13:40:00,407.04,407.12,406.98,407.05,12316.0,406.2066,406.2865,406.1467,406.2166,12316.0
2025-01-03 13:45:00,407.06,407.17,406.96,407.0,3368.0,406.2266,406.3364,406.1268,406.1667,3368.0
2025-01-03 13:50:00,406.92,406.94,406.7,406.94,2778.0,406.0869,406.1068,405.8673,406.1068,2778.0
2025-01-03 13:55:00,407.02,407.03,406.44,406.69,9596.0,406.1867,406.1966,405.6078,405.8573,9596.0
2025-01-03 14:00:00,406.58,406.97,406.43,406.94,2600.0,405.7476,406.1368,405.5979,406.1068,2600.0
2025-01-03 14:05:00,406.89,407.16,406.89,407.08,4641.0,406.0569,406.3264,406.0569,406.2465,4641.0
2025-01-03 14:10:00,407.1,407.31,407.01,407.23,5053.0,406.2665,406.4761,406.1767,406.3962,5053.0
2025-01-03 14:15:00,407.24,407.31,407.16,407.27,1218.0,406.4062,406.4761,406.3264,406.4361,1218.0
2025-01-03 14:20:00,407.38,407.38,407.09,407.09,11402.0,406.5459,406.5459,406.2565,406.2565,11402.0
2025-01-03 14:25:00,407.0,407.2,406.98,407.16,2903.0,406.1667,406.3663,406.1467,406.3264,2903.0
2025-01-03 14:30:00,407.25,407.35,407.18,407.35,2626.0,406.4162,406.516,406.3463,406.516,2626.0
2025-01-03 14:35:00,407.35,407.61,407.3,407.61,6566.0,406.516,406.7755,406.4661,406.7755,6566.0
2025-01-03 14:40:00,407.69,407.71,407.52,407.55,2833.0,406.8553,406.8752,406.6856,406.7156,2833.0
2025-01-03 14:45:00,407.49,407.66,407.37,407.53,1227.0,406.6557,406.8253,406.5359,406.6956,1227.0
2025-01-03 14:50:00,407.51,407.52,407.19,407.3,8747.0,406.6757,406.6856,406.3563,406.4661,8747.0
2025-01-03 14:55:00,407.34,407.4,407.25,407.36,3644.0,406.506,406.5659,406.4162,406.526,3644.0
2025-01-03 15:00:00,407.27,407.27,406.85,406.89,4330.0,406.4361,406.4361,406.017,406.0569,4330.0
2025-01-03 15:05:00,406.77,407.09,406.77,407.02,5298.0,405.9372,406.2565,405.9372,406.1867,5298.0
2025-01-03 15:10:00,407.08,407.13,406.88,407.06,4352.0,406.2465,406.2964,406.0469,406.2266,4352.0
2025-01-03 15:15:00,407.12,407.18,407.05,407.14,3372.0,406.2865,406.3463,406.2166,406.3064,3372.0
2025-01-03 15:20:00,407.06,407.09,406.87,406.88,6746.0,406.2266,406.2565,406.037,406.0469,6746.0
2025-01-03 15:25:00,406.93,407.09,406.8,407.0,10152.0,406.0968,406.2565,405.9671,406.1667,10152.0
2025-01-03 15:30:00,406.98,406.98,406.59,406.77,28371.0,406.1467,406.1467,405.7575,405.9372,28371.0
2025-01-03 15:35:00,406.79,406.95,406.75,406.92,5199.0,405.9571,406.1168,405.9172,406.0869,5199.0
2025-01-03 15:40:00,406.84,406.87,406.71,406.72,9954.0,406.007,406.037,405.8773,405.8873,9954.0
2025-01-03 15:45:00,406.7,406.87,406.4,406.49,18048.0,405.8673,406.037,405.5679,405.6577,18048.0
2025-01-03 15:50:00,406.48,407.02,406.35,406.81,24435.0,405.6478,406.1867,405.518,405.9771,24435.0
2025-01-03 15:55:00,406.85,407.38,406.85,407.19,105101.0,406.017,406.5459,406.017,406.3563,105101.0
2025-01-06 09:30:00,412.02,412.38,411.27,412.3,38969.0,411.1764,411.5357,410.428,411.4558,38969.0
2025-01-06 09:35:00,412.46,412.58,411.85,412.07,12884.0,411.6155,411.7353,411.0068,411.2263,12884.0
2025-01-06 09:40:00,412.22,412.92,411.81,412.16,10622.0,411.376,412.0746,410.9669,411.3161,10622.0
2025-01-06 09:45:00,412.79,413.0,412.63,413.0,2806.0,411.9448,412.1544,411.7852,412.1544,2806.0
2025-01-06 09:50:00,413.07,413.14,412.45,412.94,7022.0,412.2243,412.2941,411.6055,412.0945,7022.0
2025-01-06 09:55:00,412.88,413.03,412.22,412.52,3770.0,412.0347,412.1844,411.376,411.6754,3770.0
2025-01-06 10:00:00,412.87,412.95,412.51,412.68,6390.0,412.0247,412.1045,411.6654,411.8351,6390.0
2025-01-06 10:05:00,412.72,412.77,412.47,412.77,1484.0,411.875,411.9249,411.6255,411.9249,1484.0
2025-01-06 10:10:00,413.02,413.32,412.22,413.28,24180.0,412.1744,412.4738,411.376,412.4338,24180.0
2025-01-06 10:15:00,413.33,413.54,413.09,413.41,18767.0,412.4837,412.6933,412.2442,412.5636,18767.0
2025-01-06 10:20:00,413.53,413.78,413.53,413.56,1971.0,412.6833,412.9328,412.6833,412.7133,1971.0
2025-01-06 10:25:00,413.6,414.19,413.6,413.95,3603.0,412.7532,413.342,412.7532,413.1025,3603.0
2025-01-06 10:30:00,413.86,413.86,413.61,413.84,15546.0,413.0127,413.0127,412.7632,412.9927,15546.0
2025-01-06 10:35:00,413.36,413.82,413.36,413.62,2898.0,412.5137,412.9727,412.5137,412.7731,2898.0
2025-01-06 10:40:00,413.69,413.92,413.69,413.88,8414.0,412.843,413.0725,412.843,413.0326,8414.0
2025-01-06 10:45:00,413.94,414.41,413.94,414.03,25764.0,413.0925,413.5615,413.0925,413.1823,25764.0
2025-01-06 10:50:00,414.11,414.51,414.04,414.34,24502.0,413.2621,413.6613,413.1923,413.4917,24502.0
2025-01-06 10:55:00,414.1,414.32,414.09,414.15,2663.0,413.2522,413.4717,413.2422,413.3021,2663.0
2025-01-06 11:00:00,414.24,414.32,413.86,414.31,183438.0,413.3919,413.4717,413.0127,413.4617,183438.0
2025-01-06 11:05:00,414.34,414.51,414.34,414.36,49265.0,413.4917,413.6613,413.4917,413.5116,49265.0
2025-01-06 11:10:00,414.39,414.67,414.28,414.29,40062.0,413.5416,413.821,413.4318,413.4418,40062.0
2025-01-06 11:15:00,414.24,414.45,413.95,414.08,2828.0,413.3919,413.6014,413.1025,413.2322,2828.0
2025-01-06 11:20:00,414.16,414.31,413.83,413.91,5242.0,413.312,413.4617,412.9827,413.0626,5242.0
2025-01-06 11:25:00,413.91,414.39,413.71,414.33,5143.0,413.0626,413.5416,412.863,413.4817,5143.0
2025-01-06 11:30:00,414.23,414.34,414.08,414.1,6545.0,413.3819,413.4917,413.2322,413.2522,6545.0
2025-01-06 11:35:00,414.04,414.17,413.98,414.08,6437.0,413.1923,413.322,413.1324,413.2322,6437.0
2025-01-06 11:40:00,414.16,414.2,413.87,413.96,19336.0,413.312,413.352,413.0226,413.1124,19336.0
2025-01-06 11:45:00,413.99,413.99,413.64,413.71,10747.0,413.1424,413.1424,412.7931,412.863,10747.0
2025-01-06 11:50:00,413.73,413.98,413.73,413.94,11466.0,412.8829,413.1324,412.8829,413.0925,11466.0
2025-01-06 11:55:00,413.98,413.98,413.77,413.9,6313.0,413.1324,413.1324,412.9228,413.0526,6313.0
2025-01-06 12:00:00,413.74,413.83,413.39,413.83,7768.0,412.8929,412.9827,412.5436,412.9827,7768.0
2025-01-06 12:05:00,413.86,414.07,413.61,414.03,13781.0,413.0127,413.2222,412.7632,413.1823,13781.0
2025-01-06 12:10:00,413.97,413.97,413.53,413.56,9647.0,413.1224,413.1224,412.6833,412.7133,9647.0
2025-01-06 12:15:00,413.53,413.62,413.23,413.34,19637.0,412.6833,412.7731,412.3839,412.4937,19637.0
2025-01-06 12:20:00,413.39,413.49,413.21,413.3,20520.0,412.5436,412.6434,412.364,412.4538,20520.0
2025-01-06 12:25:00,413.31,413.41,413.11,413.37,10892.0,412.4638,412.5636,412.2642,412.5237,10892.0
2025-01-06 12:30:00,413.17,413.53,413.16,413.46,7305.0,412.3241,412.6833,412.3141,412.6135,7305.0
2025-01-06 12:35:00,413.46,413.6,413.04,413.09,2916.0,412.6135,412.7532,412.1943,412.2442,2916.0
2025-01-06 12:40:00,413.05,413.05,412.58,412.74,2054.0,412.2043,412.2043,411.7353,411.8949,2054.0
2025-01-06 12:45:00,412.78,412.89,412.52,412.75,49121.0,411.9349,412.0446,411.6754,411.9049,49121.0
2025-01-06 12:50:00,412.79,412.95,412.46,412.91,31084.0,411.9448,412.1045,411.6155,412.0646,31084.0
2025-01-06 12:55:00,412.81,412.83,412.49,412.82,3189.0,411.9648,411.9848,411.6455,411.9748,3189.0
2025-01-06 13:00:00,412.7,412.7,411.75,412.39,7481.0,411.855,411.855,410.907,411.5457,7481.0
2025-01-06 13:05:00,412.42,412.47,412.32,412.46,4885.0,411.5756,411.6255,411.4758,411.6155,4885.0
2025-01-06 13:10:00,412.4,412.62,412.34,412.42,2031.0,411.5556,411.7752,411.4958,411.5756,2031.0
2025-01-06 13:15:00,412.47,412.47,411.95,412.18,5528.0,411.6255,411.6255,411.1066,411.3361,5528.0
2025-01-06 13:20:00,412.23,412.65,412.12,412.42,3619.0,411.386,411.8051,411.2762,411.5756,3619.0
2025-01-06 13:25:00,412.54,412.63,412.44,412.53,2821.0,411.6954,411.7852,411.5956,411.6854,2821.0
2025-01-06 13:30:00,412.58,412.62,412.18,412.25,4018.0,411.7353,411.7752,411.3361,411.406,4018.0
2025-01-06 13:35:00,412.28,412.4,412.05,412.12,9489.0,411.4359,411.5556,411.2064,411.2762,9489.0
2025-01-06 13:40:00,412.23,412.23,411.85,411.93,2152.0,411.386,411.386,411.0068,411.0866,2152.0
2025-01-06 13:45:00,411.89,411.89,411.15,411.3,6515.0,411.0467,411.0467,410.3082,410.4579,6515.0
2025-01-06 13:50:00,411.49,411.81,411.49,411.65,2307.0,410.6475,410.9669,410.6475,410.8072,2307.0
2025-01-06 13:55:00,411.74,411.77,411.04,411.04,3999.0,410.897,410.9269,410.1984,410.1984,3999.0
2025-01-06 14:00:00,411.18,411.18,410.73,410.75,2777.0,410.3381,410.3381,409.8891,409.909,2777.0
2025-01-06 14:05:00,411.09,411.19,410.93,410.93,2604.0,410.2483,410.3481,410.0887,410.0887,2604.0
2025-01-06 14:10:00,410.74,411.02,410.62,410.95,3663.0,409.899,410.1785,409.7793,410.1086,3663.0
2025-01-06 14:15:00,410.98,411.23,410.98,411.2,3590.0,410.1386,410.388,410.1386,410.3581,3590.0
2025-01-06 14:20:00,411.13,411.37,411.09,411.37,7688.0,410.2882,410.5278,410.2483,410.5278,7688.0
2025-01-06 14:25:00,411.2,411.43,411.19,411.19,6450.0,410.3581,410.5876,410.3481,410.3481,6450.0
2025-01-06 14:30:00,411.0,411.2,410.88,410.98,9234.0,410.1585,410.3581,410.0388,410.1386,9234.0
2025-01-06 14:35:00,411.0,411.03,410.8,410.9,3839.0,410.1585,410.1884,409.9589,410.0587,3839.0
2025-01-06 14:40:00,410.97,411.07,410.83,411.01,10541.0,410.1286,410.2284,409.9889,410.1685,10541.0
2025-01-06 14:45:00,411.11,411.32,410.92,411.21,7330.0,410.2683,410.4779,410.0787,410.3681,7330.0
2025-01-06 14:50:00,411.15,411.15,410.84,410.99,3273.0,410.3082,410.3082,409.9988,410.1485,3273.0
2025-01-06 14:55:00,410.92,411.0,410.25,410.34,8658.0,410.0787,410.1585,409.41,409.4999,8658.0
2025-01-06 15:00:00,410.23,410.72,410.08,410.72,6853.0,409.3901,409.8791,409.2404,409.8791,6853.0
2025-01-06 15:05:00,410.71,410.83,410.58,410.75,4831.0,409.8691,409.9889,409.7394,409.909,4831.0
2025-01-06 15:10:00,410.71,410.94,410.6,410.78,7635.0,409.8691,410.0986,409.7593,409.939,7635.0
2025-01-06 15:15:00,410.74,410.97,410.68,410.88,8332.0,409.899,410.1286,409.8392,410.0388,8332.0
2025-01-06 15:20:00,410.87,411.41,410.83,411.41,6490.0,410.0288,410.5677,409.9889,410.5677,6490.0
2025-01-06 15:25:00,411.38,411.41,411.3,411.4,3476.0,410.5377,410.5677,410.4579,410.5577,3476.0
2025-01-06 15:30:00,411.41,411.77,411.41,411.52,12262.0,410.5677,410.9269,410.5677,410.6774,12262.0
2025-01-06 15:35:00,411.52,411.73,411.18,411.2,17037.0,410.6774,410.887,410.3381,410.3581,17037.0
2025-01-06 15:40:00,411.21,411.46,411.1,411.17,16457.0,410.3681,410.6176,410.2583,410.3282,16457.0
2025-01-06 15:45:00,411.17,411.2,410.34,410.38,33342.0,410.3282,410.3581,409.4999,409.5398,33342.0
2025-01-06 15:50:00,410.34,411.66,410.26,411.56,110000.0,409.4999,410.8172,409.42,410.7174,110000.0
2025-01-06 15:55:00,411.63,411.97,411.26,411.9,62778.0,410.7872,411.1265,410.418,411.0567,62778.0
2025-01-07 09:30:00,413.04,413.38,412.07,412.21,16351.0,412.1943,412.5336,411.2263,411.366,16351.0
2025-01-07 09:35:00,411.86,411.97,411.11,411.11,1614.0,411.0167,411.1265,410.2683,410.2683,1614.0
2025-01-07 09:40:00,410.83,412.38,410.83,412.38,12608.0,409.9889,411.5357,409.9889,411.5357,12608.0
2025-01-07 09:45:00,412.38,412.49,412.04,412.19,2816.0,411.5357,411.6455,411.1964,411.3461,2816.0
2025-01-07 09:50:00,411.89,412.58,411.71,411.88,2077.0,411.0467,411.7353,410.8671,411.0367,2077.0
2025-01-07 09:55:00,412.07,412.07,410.91,410.94,12291.0,411.2263,411.2263,410.0687,410.0986,12291.0
2025-01-07 10:00:00,410.95,410.95,408.93,409.24,7263.0,410.1086,410.1086,408.0927,408.4021,7263.0
2025-01-07 10:05:00,409.16,409.46,408.34,408.53,33012.0,408.3223,408.6217,407.504,407.6936,33012.0
2025-01-07 10:10:00,408.44,409.16,408.2,408.88,4390.0,407.6038,408.3223,407.3642,408.0429,4390.0
2025-01-07 10:15:00,408.65,408.65,407.59,408.23,6443.0,407.8133,407.8133,406.7555,407.3942,6443.0
2025-01-07 10:20:00,408.22,408.82,408.18,408.64,11569.0,407.3842,407.983,407.3443,407.8033,11569.0
2025-01-07 10:25:00,408.87,409.17,408.07,408.08,3284.0,408.0329,408.3323,407.2345,407.2445,3284.0
2025-01-07 10:30:00,407.96,408.15,406.43,406.6,7168.0,407.1247,407.3143,405.5979,405.7675,7168.0
2025-01-07 10:35:00,406.71,406.85,405.11,405.12,6130.0,405.8773,406.017,404.2806,404.2905,6130.0
2025-01-07 10:40:00,405.28,405.72,405.21,405.72,5157.0,404.4502,404.8893,404.3804,404.8893,5157.0
2025-01-07 10:45:00,405.34,405.59,404.8,405.57,10011.0,404.5101,404.7596,403.9712,404.7396,10011.0
2025-01-07 10:50:00,405.64,406.6,405.52,406.3,5347.0,404.8095,405.7675,404.6897,405.4681,5347.0
2025-01-07 10:55:00,406.43,407.61,406.43,407.54,20064.0,405.5979,406.7755,405.5979,406.7056,20064.0
2025-01-07 11:00:00,407.58,407.69,407.19,407.3,3775.0,406.7455,406.8553,406.3563,406.4661,3775.0
2025-01-07 11:05:00,406.81,407.55,406.81,407.33,6086.0,405.9771,406.7156,405.9771,406.496,6086.0
2025-01-07 11:10:00,407.43,407.43,406.52,406.93,18654.0,406.5958,406.5958,405.6877,406.0968,18654.0
2025-01-07 11:15:00,406.84,407.0,406.72,406.96,8893.0,406.007,406.1667,405.8873,406.1268,8893.0
2025-01-07 11:20:00,406.94,407.27,406.57,407.23,6151.0,406.1068,406.4361,405.7376,406.3962,6151.0
2025-01-07 11:25:00,407.3,407.93,407.27,407.6,5568.0,406.4661,407.0948,406.4361,406.7655,5568.0
2025-01-07 11:30:00,407.5,407.5,406.63,406.75,6674.0,406.6657,406.6657,405.7975,405.9172,6674.0
2025-01-07 11:35:00,406.75,407.28,406.25,407.28,56815.0,405.9172,406.4461,405.4182,406.4461,56815.0
2025-01-07 11:40:00,407.27,407.58,406.55,406.74,5915.0,406.4361,406.7455,405.7176,405.9072,5915.0
2025-01-07 11:45:00,406.89,406.97,406.65,406.65,1400.0,406.0569,406.1368,405.8174,405.8174,1400.0
2025-01-07 11:50:00,406.23,406.23,405.55,405.67,2185.0,405.3983,405.3983,404.7197,404.8394,2185.0
2025-01-07 11:55:00,405.67,405.77,405.32,405.42,7934.0,404.8394,404.9392,404.4901,404.5899,7934.0
2025-01-07 12:00:00,405.48,405.81,405.27,405.37,2270.0,404.6498,404.9791,404.4402,404.54,2270.0
2025-01-07 12:05:00,405.39,405.58,405.25,405.49,6783.0,404.56,404.7496,404.4203,404.6598,6783.0
2025-01-07 12:10:00,405.45,405.96,405.16,405.96,14222.0,404.6199,405.1288,404.3305,405.1288,14222.0
2025-01-07 12:15:00,405.98,406.01,405.64,405.96,2186.0,405.1488,405.1787,404.8095,405.1288,2186.0
2025-01-07 12:20:00,405.72,405.83,405.25,405.25,2336.0,404.8893,404.9991,404.4203,404.4203,2336.0
2025-01-07 12:25:00,405.29,405.3,404.87,405.22,2527.0,404.4602,404.4702,404.0411,404.3903,2527.0
2025-01-07 12:30:00,405.31,405.89,405.22,405.85,3632.0,404.4802,405.059,404.3903,405.0191,3632.0
2025-01-07 12:35:00,405.7,405.75,405.07,405.31,6621.0,404.8694,404.9193,404.2407,404.4802,6621.0
2025-01-07 12:40:00,405.19,405.44,405.0,405.15,5618.0,404.3604,404.6099,404.1708,404.3205,5618.0
2025-01-07 12:45:00,405.01,405.02,404.69,404.9,18458.0,404.1808,404.1908,403.8614,404.071,18458.0
2025-01-07 12:50:00,404.8,404.83,404.55,404.66,2801.0,403.9712,404.0011,403.7217,403.8315,2801.0
2025-01-07 12:55:00,405.03,405.65,405.03,405.65,3040.0,404.2007,404.8195,404.2007,404.8195,3040.0
2025-01-07 13:00:00,405.76,405.96,405.58,405.96,1588.0,404.9292,405.1288,404.7496,405.1288,1588.0
2025-01-07 13:05:00,406.03,406.37,406.01,406.37,2535.0,405.1987,405.538,405.1787,405.538,2535.0
2025-01-07 13:10:00,406.3,406.43,406.3,406.43,822.0,405.4681,405.5979,405.4681,405.5979,822.0
2025-01-07 13:15:00,406.36,406.66,406.36,406.6,1682.0,405.528,405.8274,405.528,405.7675,1682.0
2025-01-07 13:20:00,406.6,406.79,406.6,406.66,2102.0,405.7675,405.9571,405.7675,405.8274,2102.0
2025-01-07 13:25:00,406.72,406.92,406.72,406.78,1416.0,405.8873,406.0869,405.8873,405.9472,1416.0
2025-01-07 13:30:00,406.6,406.6,406.35,406.35,3247.0,405.7675,405.7675,405.518,405.518,3247.0
2025-01-07 13:35:00,406.36,406.37,405.86,405.98,3873.0,405.528,405.538,405.029,405.1488,3873.0
2025-01-07 13:40:00,405.94,405.94,405.45,405.45,16483.0,405.1089,405.1089,404.6199,404.6199,16483.0
2025-01-07 13:45:00,405.7,405.82,405.55,405.69,2220.0,404.8694,404.9891,404.7197,404.8594,2220.0
2025-01-07 13:50:00,405.53,405.77,405.53,405.54,1887.0,404.6997,404.9392,404.6997,404.7097,1887.0
2025-01-07 13:55:00,405.64,405.67,405.45,405.58,4365.0,404.8095,404.8394,404.6199,404.7496,4365.0
2025-01-07 14:00:00,405.68,406.01,405.57,405.73,1876.0,404.8494,405.1787,404.7396,404.8993,1876.0
2025-01-07 14:05:00,405.71,406.01,405.71,406.01,4248.0,404.8793,405.1787,404.8793,405.1787,4248.0
2025-01-07 14:10:00,406.01,406.17,405.93,405.94,3688.0,405.1787,405.3384,405.0989,405.1089,3688.0
2025-01-07 14:15:00,405.78,405.79,405.65,405.7,8018.0,404.9492,404.9592,404.8195,404.8694,8018.0
2025-01-07 14:20:00,405.61,405.62,405.49,405.49,2539.0,404.7795,404.7895,404.6598,404.6598,2539.0
2025-01-07 14:25:00,405.59,405.81,405.58,405.8,3296.0,404.7596,404.9791,404.7496,404.9692,3296.0
2025-01-07 14:30:00,405.77,405.77,405.34,405.41,13778.0,404.9392,404.9392,404.5101,404.58,13778.0
2025-01-07 14:35:00,405.47,405.47,405.01,405.01,1440.0,404.6398,404.6398,404.1808,404.1808,1440.0
2025-01-07 14:40:00,405.02,405.36,404.73,405.36,5040.0,404.1908,404.5301,403.9013,404.5301,5040.0
2025-01-07 14:45:00,405.38,405.56,404.89,404.9,6780.0,404.55,404.7296,404.061,404.071,6780.0
2025-01-07 14:50:00,404.92,405.22,404.92,405.0,2712.0,404.091,404.3903,404.091,404.1708,2712.0
2025-01-07 14:55:00,405.09,405.13,404.92,405.02,6263.0,404.2606,404.3005,404.091,404.1908,6263.0
2025-01-07 15:00:00,405.07,405.07,404.6,404.9,2865.0,404.2407,404.2407,403.7716,404.071,2865.0
2025-01-07 15:05:00,404.86,405.05,404.34,404.45,9778.0,404.0311,404.2207,403.5121,403.6219,9778.0
2025-01-07 15:10:00,404.33,404.34,403.91,404.13,13177.0,403.5022,403.5121,403.083,403.3026,13177.0
2025-01-07 15:15:00,404.12,404.28,403.88,403.92,6956.0,403.2926,403.4523,403.0531,403.093,6956.0
2025-01-07 15:20:00,403.95,403.95,403.36,403.49,6810.0,403.1229,403.1229,402.5342,402.6639,6810.0
2025-01-07 15:25:00,403.5,403.75,403.37,403.44,10843.0,402.6739,402.9234,402.5441,402.614,10843.0
2025-01-07 15:30:00,403.6,403.6,402.95,402.96,3906.0,402.7737,402.7737,402.125,402.135,3906.0
2025-01-07 15:35:00,403.0,403.36,402.55,403.36,12447.0,402.1749,402.5342,401.7258,402.5342,12447.0
2025-01-07 15:40:00,403.37,403.93,403.35,403.38,36711.0,402.5441,403.103,402.5242,402.5541,36711.0
2025-01-07 15:45:00,403.35,403.84,403.18,403.78,18255.0,402.5242,403.0132,402.3545,402.9533,18255.0
2025-01-07 15:50:00,403.79,403.96,403.37,403.93,22150.0,402.9633,403.1329,402.5441,403.103,22150.0
2025-01-07 15:55:00,403.88,404.17,403.72,403.88,104375.0,403.0531,403.3425,402.8934,403.0531,104375.0
2025-01-08 09:30:00,404.64,404.64,403.53,404.56,61623.0,403.8115,403.8115,402.7038,403.7317,61623.0
2025-01-08 09:35:00,404.55,404.62,403.42,403.42,21114.0,403.7217,403.7916,402.594,402.594,21114.0
2025-01-08 09:40:00,403.56,404.61,403.41,404.58,26191.0,402.7337,403.7816,402.5841,403.7517,26191.0
2025-01-08 09:45:00,404.53,404.74,403.63,404.51,18905.0,403.7018,403.9113,402.8036,403.6818,18905.0
2025-01-08 09:50:00,404.74,404.98,403.26,404.0,7167.0,403.9113,404.1508,402.4344,403.1728,7167.0
2025-01-08 09:55:00,403.75,404.4,403.71,404.4,5105.0,402.9234,403.572,402.8834,403.572,5105.0
2025-01-08 10:00:00,404.33,405.49,404.33,405.49,4845.0,403.5022,404.6598,403.5022,404.6598,4845.0
2025-01-08 10:05:00,405.04,405.05,404.49,404.49,3526.0,404.2107,404.2207,403.6618,403.6618,3526.0
2025-01-08 10:10:00,404.71,404.77,402.5,402.5,20217.0,403.8814,403.9413,401.6759,401.6759,20217.0
2025-01-08 10:15:00,402.43,403.49,402.3,403.36,17951.0,401.6061,402.6639,401.4763,402.5342,17951.0
2025-01-08 10:20:00,403.4,403.74,402.35,403.71,10187.0,402.5741,402.9134,401.5262,402.8834,10187.0
2025-01-08 10:25:00,403.72,403.82,403.0,403.21,12433.0,402.8934,402.9932,402.1749,402.3845,12433.0
2025-01-08 10:30:00,403.28,403.46,402.98,403.27,8241.0,402.4543,402.6339,402.1549,402.4443,8241.0
2025-01-08 10:35:00,403.58,404.6,403.58,403.79,9285.0,402.7537,403.7716,402.7537,402.9633,9285.0
2025-01-08 10:40:00,403.64,403.95,403.28,403.5,12536.0,402.8136,403.1229,402.4543,402.6739,12536.0
2025-01-08 10:45:00,403.48,403.64,403.33,403.64,3503.0,402.6539,402.8136,402.5042,402.8136,3503.0
2025-01-08 10:50:00,403.76,404.43,403.76,404.21,1145.0,402.9333,403.602,402.9333,403.3824,1145.0
2025-01-08 10:55:00,404.11,404.31,403.96,404.31,3822.0,403.2826,403.4822,403.1329,403.4822,3822.0
2025-01-08 11:00:00,404.31,404.31,403.48,403.48,2951.0,403.4822,403.4822,402.6539,402.6539,2951.0
2025-01-08 11:05:00,403.62,403.91,403.15,403.53,6438.0,402.7936,403.083,402.3246,402.7038,6438.0
2025-01-08 11:10:00,404.03,404.17,403.69,403.75,2633.0,403.2028,403.3425,402.8635,402.9234,2633.0
2025-01-08 11:15:00,403.8,403.92,403.64,403.91,3861.0,402.9733,403.093,402.8136,403.083,3861.0
2025-01-08 11:20:00,403.97,404.44,403.96,404.39,6769.0,403.1429,403.6119,403.1329,403.562,6769.0
2025-01-08 11:25:00,404.36,404.36,403.85,403.98,16194.0,403.5321,403.5321,403.0231,403.1529,16194.0
2025-01-08 11:30:00,404.12,404.42,404.12,404.37,900.0,403.2926,403.592,403.2926,403.5421,900.0
2025-01-08 11:35:00,404.36,405.05,404.36,404.84,25102.0,403.5321,404.2207,403.5321,404.0111,25102.0
2025-01-08 11:40:00,404.7,405.31,404.7,405.18,14309.0,403.8714,404.4802,403.8714,404.3504,14309.0
2025-01-08 11:45:00,405.26,405.29,404.96,404.97,5368.0,404.4303,404.4602,404.1309,404.1409,5368.0
2025-01-08 11:50:00,404.9,404.98,404.81,404.86,247090.0,404.071,404.1508,403.9812,404.0311,247090.0
2025-01-08 11:55:00,404.86,405.02,404.81,404.9,1132.0,404.0311,404.1908,403.9812,404.071,1132.0
2025-01-08 12:00:00,404.93,404.93,404.23,404.23,5534.0,404.1009,404.1009,403.4024,403.4024,5534.0
2025-01-08 12:05:00,404.17,404.21,403.65,403.73,3031.0,403.3425,403.3824,402.8236,402.9034,3031.0
2025-01-08 12:10:00,403.85,403.85,403.19,403.2,6050.0,403.0231,403.0231,402.3645,402.3745,6050.0
2025-01-08 12:15:00,403.3,403.33,402.92,402.96,2763.0,402.4743,402.5042,402.0951,402.135,2763.0
2025-01-08 12:20:00,403.09,403.14,402.37,402.4,3935.0,402.2647,402.3146,401.5462,401.5761,3935.0
2025-01-08 12:25:00,402.54,402.55,401.25,401.25,5290.0,401.7158,401.7258,400.4285,400.4285,5290.0
2025-01-08 12:30:00,401.58,401.85,400.97,401.69,27316.0,400.7578,401.0272,400.149,400.8676,27316.0
2025-01-08 12:35:00,401.81,402.15,401.63,401.66,3565.0,400.9873,401.3266,400.8077,400.8376,3565.0
2025-01-08 12:40:00,401.66,402.44,401.66,402.38,5307.0,400.8376,401.616,400.8376,401.5562,5307.0
2025-01-08 12:45:00,402.22,402.55,402.18,402.18,2341.0,401.3965,401.7258,401.3566,401.3566,2341.0
2025-01-08 12:50:00,402.23,402.71,402.21,402.65,2851.0,401.4065,401.8855,401.3865,401.8256,2851.0
2025-01-08 12:55:00,402.56,403.04,402.56,402.92,1503.0,401.7358,402.2148,401.7358,402.0951,1503.0
2025-01-08 13:00:00,403.32,403.75,403.08,403.63,3153.0,402.4942,402.9234,402.2547,402.8036,3153.0
2025-01-08 13:05:00,403.68,403.93,403.65,403.85,3138.0,402.8535,403.103,402.8236,403.0231,3138.0
2025-01-08 13:10:00,403.91,404.33,403.84,404.06,1875.0,403.083,403.5022,403.0132,403.2327,1875.0
2025-01-08 13:15:00,404.27,404.55,404.19,404.47,1234.0,403.4423,403.7217,403.3625,403.6419,1234.0
2025-01-08 13:20:00,404.44,404.64,404.12,404.61,4041.0,403.6119,403.8115,403.2926,403.7816,4041.0
2025-01-08 13:25:00,404.62,405.32,404.6,405.07,4650.0,403.7916,404.4901,403.7716,404.2407,4650.0
2025-01-08 13:30:00,404.85,404.85,404.55,404.58,13066.0,404.0211,404.0211,403.7217,403.7517,13066.0
2025-01-08 13:35:00,404.65,405.05,404.65,405.04,3057.0,403.8215,404.2207,403.8215,404.2107,3057.0
2025-01-08 13:40:00,404.9,404.9,404.54,404.78,1495.0,404.071,404.071,403.7117,403.9512,1495.0
2025-01-08 13:45:00,404.65,404.69,404.19,404.25,2922.0,403.8215,403.8614,403.3625,403.4223,2922.0
2025-01-08 13:50:00,404.28,404.29,403.09,403.09,3542.0,403.4523,403.4622,402.2647,402.2647,3542.0
2025-01-08 13:55:00,403.22,403.89,403.2,403.89,6468.0,402.3944,403.0631,402.3745,403.0631,6468.0
2025-01-08 14:00:00,403.71,403.8,403.19,403.7,2459.0,402.8834,402.9733,402.3645,402.8735,2459.0
2025-01-08 14:05:00,403.87,405.05,403.84,404.97,6166.0,403.0431,404.2207,403.0132,404.1409,6166.0
2025-01-08 14:10:00,404.91,404.98,403.93,404.0,3839.0,404.081,404.1508,403.103,403.1728,3839.0
2025-01-08 14:15:00,404.4,404.89,404.27,404.83,3366.0,403.572,404.061,403.4423,404.0011,3366.0
2025-01-08 14:20:00,404.81,405.4,404.71,405.14,6327.0,403.9812,404.57,403.8814,404.3105,6327.0
2025-01-08 14:25:00,405.06,405.9,405.0,405.74,6648.0,404.2307,405.069,404.1708,404.9093,6648.0
2025-01-08 14:30:00,405.52,405.52,404.59,404.7,4190.0,404.6897,404.6897,403.7616,403.8714,4190.0
2025-01-08 14:35:00,404.58,404.83,404.29,404.29,4234.0,403.7517,404.0011,403.4622,403.4622,4234.0
2025-01-08 14:40:00,404.29,404.37,403.86,404.1,4497.0,403.4622,403.5421,403.0331,403.2726,4497.0
2025-01-08 14:45:00,404.01,404.46,404.01,404.29,2504.0,403.1828,403.6319,403.1828,403.4622,2504.0
2025-01-08 14:50:00,404.47,404.47,403.95,403.96,4591.0,403.6419,403.6419,403.1229,403.1329,4591.0
2025-01-08 14:55:00,403.99,404.28,403.97,404.13,11137.0,403.1629,403.4523,403.1429,403.3026,11137.0
2025-01-08 15:00:00,404.2,404.4,404.12,404.23,4127.0,403.3724,403.572,403.2926,403.4024,4127.0
2025-01-08 15:05:00,404.41,404.43,403.96,404.06,5586.0,403.582,403.602,403.1329,403.2327,5586.0
2025-01-08 15:10:00,404.07,404.24,403.45,403.5,11365.0,403.2427,403.4124,402.624,402.6739,11365.0
2025-01-08 15:15:00,403.52,404.21,403.47,404.17,6110.0,402.6938,403.3824,402.6439,403.3425,6110.0
2025-01-08 15:20:00,404.3,404.47,404.08,404.39,8822.0,403.4722,403.6419,403.2527,403.562,8822.0
2025-01-08 15:25:00,404.39,404.51,404.19,404.51,1728.0,403.562,403.6818,403.3625,403.6818,1728.0
2025-01-08 15:30:00,404.35,404.43,403.97,403.97,4200.0,403.5221,403.602,403.1429,403.1429,4200.0
2025-01-08 15:35:00,403.89,404.15,403.64,403.64,6163.0,403.0631,403.3225,402.8136,402.8136,6163.0
2025-01-08 15:40:00,403.61,404.22,403.61,404.21,139923.0,402.7836,403.3924,402.7836,403.3824,139923.0
2025-01-08 15:45:00,404.1,404.17,403.9,403.99,113269.0,403.2726,403.3425,403.073,403.1629,113269.0
2025-01-08 15:50:00,403.99,404.54,403.99,404.5,47162.0,403.1629,403.7117,403.1629,403.6718,47162.0
2025-01-08 15:55:00,404.34,404.78,404.18,404.42,42272.0,403.5121,403.9512,403.3525,403.592,42272.0
2025-01-10 09:30:00,401.69,401.85,399.9,400.32,56922.0,400.8676,401.0272,399.0812,399.5004,56922.0
2025-01-10 09:35:00,400.05,400.41,398.81,399.35,11758.0,399.2309,399.5902,397.9935,398.5324,11758.0
2025-01-10 09:40:00,399.22,399.7,398.87,399.57,14645.0,398.4026,398.8816,398.0533,398.7519,14645.0
2025-01-10 09:45:00,399.7,399.89,397.89,398.27,12941.0,398.8816,399.0713,397.0754,397.4546,12941.0
2025-01-10 09:50:00,398.12,398.7,397.92,398.06,7530.0,397.3049,397.8837,397.1053,397.245,7530.0
2025-01-10 09:55:00,398.01,398.74,398.0,398.56,10822.0,397.1951,397.9236,397.1851,397.744,10822.0
2025-01-10 10:00:00,398.32,398.33,396.3,396.6,18879.0,397.5045,397.5145,395.4886,395.788,18879.0
2025-01-10 10:05:00,396.51,396.7,395.51,395.73,16878.0,395.6982,395.8878,394.7002,394.9198,16878.0
2025-01-10 10:10:00,395.73,395.88,395.32,395.83,7733.0,394.9198,395.0695,394.5106,395.0196,7733.0
2025-01-10 10:15:00,395.88,396.85,395.88,396.49,20078.0,395.0695,396.0375,395.0695,395.6782,20078.0
2025-01-10 10:20:00,396.53,397.45,396.53,397.44,16374.0,395.7181,396.6363,395.7181,396.6263,16374.0
2025-01-10 10:25:00,397.73,398.41,397.28,398.31,25710.0,396.9157,397.5943,396.4666,397.4945,25710.0
2025-01-10 10:30:00,398.28,398.57,397.98,398.39,10691.0,397.4646,397.754,397.1652,397.5743,10691.0
2025-01-10 10:35:00,398.53,399.37,398.45,399.26,20534.0,397.714,398.5523,397.6342,398.4425,20534.0
2025-01-10 10:40:00,399.16,399.31,398.81,398.91,19869.0,398.3428,398.4924,397.9935,398.0933,19869.0
2025-01-10 10:45:00,398.94,400.12,398.94,399.87,8575.0,398.1232,399.3008,398.1232,399.0513,8575.0
2025-01-10 10:50:00,399.85,399.87,398.21,398.59,8300.0,399.0313,399.0513,397.3947,397.7739,8300.0
2025-01-10 10:55:00,398.84,398.85,397.74,397.78,38940.0,398.0234,398.0334,396.9257,396.9656,38940.0
2025-01-10 11:00:00,397.97,397.97,397.02,397.27,1745.0,397.1552,397.1552,396.2071,396.4566,1745.0
2025-01-10 11:05:00,397.27,397.45,396.97,397.32,7452.0,396.4566,396.6363,396.1572,396.5065,7452.0
2025-01-10 11:10:00,397.19,397.34,396.68,396.68,9077.0,396.3768,396.5265,395.8678,395.8678,9077.0
2025-01-10 11:15:00,396.84,397.39,396.82,396.87,9575.0,396.0275,396.5764,396.0075,396.0574,9575.0
2025-01-10 11:20:00,397.06,397.47,397.05,397.3,5431.0,396.2471,396.6562,396.2371,396.4866,5431.0
2025-01-10 11:25:00,397.48,397.48,396.81,396.98,3566.0,396.6662,396.6662,395.9976,396.1672,3566.0
2025-01-10 11:30:00,396.5,397.0,396.5,397.0,3870.0,395.6882,396.1872,395.6882,396.1872,3870.0
2025-01-10 11:35:00,396.81,396.87,396.0,396.31,6753.0,395.9976,396.0574,395.1892,395.4986,6753.0
2025-01-10 11:40:00,396.6,397.43,396.59,397.43,1084.0,395.788,396.6163,395.778,396.6163,1084.0
2025-01-10 11:45:00,397.59,397.84,397.11,397.17,3393.0,396.776,397.0255,396.2969,396.3568,3393.0
2025-01-10 11:50:00,397.15,397.61,397.15,397.61,9555.0,396.3369,396.7959,396.3369,396.7959,9555.0
2025-01-10 11:55:00,397.4,397.4,396.35,396.35,129282.0,396.5864,396.5864,395.5385,395.5385,129282.0
2025-01-10 12:00:00,396.3,396.56,396.18,396.18,7852.0,395.4886,395.7481,395.3689,395.3689,7852.0
2025-01-10 12:05:00,396.31,396.41,396.1,396.18,2970.0,395.4986,395.5984,395.289,395.3689,2970.0
2025-01-10 12:10:00,396.21,396.55,396.2,396.52,5851.0,395.3988,395.7381,395.3888,395.7082,5851.0
2025-01-10 12:15:00,396.56,396.9,396.52,396.9,5340.0,395.7481,396.0874,395.7082,396.0874,5340.0
2025-01-10 12:20:00,396.95,397.03,396.39,396.5,2839.0,396.1373,396.2171,395.5784,395.6882,2839.0
2025-01-10 12:25:00,396.92,397.57,396.84,397.57,4771.0,396.1073,396.756,396.0275,396.756,4771.0
2025-01-10 12:30:00,397.45,397.81,397.39,397.81,803.0,396.6363,396.9955,396.5764,396.9955,803.0
2025-01-10 12:35:00,397.75,398.25,397.59,398.15,5616.0,396.9356,397.4346,396.776,397.3348,5616.0
2025-01-10 12:40:00,398.08,398.52,398.08,398.52,300.0,397.265,397.7041,397.265,397.7041,300.0
2025-01-10 12:45:00,398.52,398.72,398.39,398.61,2052.0,397.7041,397.9037,397.5743,397.7939,2052.0
2025-01-10 12:50:00,398.51,398.72,398.48,398.65,1635.0,397.6941,397.9037,397.6641,397.8338,1635.0
2025-01-10 12:55:00,398.9,399.14,398.74,399.14,3254.0,398.0833,398.3228,397.9236,398.3228,3254.0
2025-01-10 13:00:00,398.93,398.95,398.51,398.63,4204.0,398.1132,398.1332,397.6941,397.8138,4204.0
2025-01-10 13:05:00,398.8,399.46,398.71,399.46,2512.0,397.9835,398.6421,397.8937,398.6421,2512.0
2025-01-10 13:10:00,399.53,399.85,399.45,399.49,6289.0,398.712,399.0313,398.6322,398.6721,6289.0
2025-01-10 13:15:00,399.56,399.58,399.16,399.53,9125.0,398.7419,398.7619,398.3428,398.712,9125.0
2025-01-10 13:20:00,399.47,400.37,399.47,400.37,12440.0,398.6521,399.5503,398.6521,399.5503,12440.0
2025-01-10 13:25:00,400.32,400.6,400.04,400.32,8321.0,399.5004,399.7798,399.221,399.5004,8321.0
2025-01-10 13:30:00,400.25,400.61,399.91,400.61,5082.0,399.4305,399.7898,399.0912,399.7898,5082.0
2025-01-10 13:35:00,400.51,400.75,400.5,400.69,4603.0,399.69,399.9295,399.68,399.8696,4603.0
2025-01-10 13:40:00,400.57,400.74,400.31,400.4,3352.0,399.7499,399.9195,399.4904,399.5802,3352.0
2025-01-10 13:45:00,400.39,400.88,400.29,400.88,15728.0,399.5702,400.0592,399.4704,400.0592,15728.0
2025-01-10 13:50:00,400.82,400.92,400.67,400.9,1323.0,399.9994,400.0991,399.8497,400.0792,1323.0
2025-01-10 13:55:00,401.07,401.43,400.98,401.3,12723.0,400.2488,400.6081,400.159,400.4784,12723.0
2025-01-10 14:00:00,401.34,401.35,400.39,400.44,4543.0,400.5183,400.5283,399.5702,399.6201,4543.0
2025-01-10 14:05:00,400.46,400.47,399.37,399.37,5156.0,399.6401,399.6501,398.5523,398.5523,5156.0
2025-01-10 14:10:00,399.49,399.7,399.45,399.66,54717.0,398.6721,398.8816,398.6322,398.8417,54717.0
2025-01-10 14:15:00,399.4,399.7,399.4,399.6,9558.0,398.5823,398.8816,398.5823,398.7819,9558.0
2025-01-10 14:20:00,399.28,399.47,398.98,399.46,7228.0,398.4625,398.6521,398.1631,398.6421,7228.0
2025-01-10 14:25:00,399.45,400.13,399.45,400.03,11532.0,398.6322,399.3108,398.6322,399.211,11532.0
2025-01-10 14:30:00,399.7,399.81,399.4,399.52,3296.0,398.8816,398.9914,398.5823,398.702,3296.0
2025-01-10 14:35:00,399.46,399.67,399.2,399.67,8902.0,398.6421,398.8517,398.3827,398.8517,8902.0
2025-01-10 14:40:00,399.65,399.84,399.3,399.41,14556.0,398.8317,399.0214,398.4825,398.5922,14556.0
2025-01-10 14:45:00,399.36,399.38,398.92,398.97,9631.0,398.5423,398.5623,398.1032,398.1531,9631.0
2025-01-10 14:50:00,398.96,399.53,398.86,399.53,5410.0,398.1432,398.712,398.0434,398.712,5410.0
2025-01-10 14:55:00,399.69,399.85,399.43,399.45,18107.0,398.8717,399.0313,398.6122,398.6322,18107.0
2025-01-10 15:00:00,399.6,399.74,399.14,399.47,6326.0,398.7819,398.9216,398.3228,398.6521,6326.0
2025-01-10 15:05:00,399.56,399.85,399.27,399.3,7269.0,398.7419,399.0313,398.4525,398.4825,7269.0
2025-01-10 15:10:00,399.25,399.37,398.38,398.56,17409.0,398.4326,398.5523,397.5643,397.744,17409.0
2025-01-10 15:15:00,398.66,398.68,397.94,398.2,5706.0,397.8438,397.8637,397.1252,397.3847,5706.0
2025-01-10 15:20:00,398.27,398.47,398.11,398.31,5872.0,397.4546,397.6542,397.2949,397.4945,5872.0
2025-01-10 15:25:00,398.34,398.34,397.98,398.27,3539.0,397.5244,397.5244,397.1652,397.4546,3539.0
2025-01-10 15:30:00,398.13,398.19,397.68,397.85,9992.0,397.3149,397.3747,396.8658,397.0354,9992.0
2025-01-10 15:35:00,398.07,398.53,397.97,398.26,4318.0,397.255,397.714,397.1552,397.4446,4318.0
2025-01-10 15:40:00,398.3,398.52,397.88,398.14,4851.0,397.4845,397.7041,397.0654,397.3248,4851.0
2025-01-10 15:45:00,398.17,398.17,397.92,398.07,8922.0,397.3548,397.3548,397.1053,397.255,8922.0
2025-01-10 15:50:00,397.92,398.73,397.76,398.73,25051.0,397.1053,397.9136,396.9456,397.9136,25051.0
2025-01-10 15:55:00,398.67,398.67,398.06,398.2,116635.0,397.8538,397.8538,397.245,397.3847,116635.0
2025-01-13 09:30:00,392.88,393.47,392.69,393.13,32225.0,392.0756,392.6644,391.886,392.3251,32225.0
2025-01-13 09:35:00,393.1,393.1,391.93,392.17,17528.0,392.2952,392.2952,391.1276,391.3671,17528.0
2025-01-13 09:40:00,392.02,393.27,391.79,393.27,7628.0,391.2174,392.4648,390.9878,392.4648,7628.0
2025-01-13 09:45:00,392.99,393.24,392.52,392.68,29540.0,392.1854,392.4349,391.7163,391.876,29540.0
2025-01-13 09:50:00,392.75,394.26,392.64,394.14,7483.0,391.9459,393.4528,391.8361,393.333,7483.0
2025-01-13 09:55:00,394.01,394.51,393.67,393.77,8792.0,393.2033,393.7023,392.864,392.9638,8792.0
2025-01-13 10:00:00,393.71,394.11,393.26,393.74,19109.0,392.9039,393.3031,392.4548,392.9338,19109.0
2025-01-13 10:05:00,393.73,394.68,393.71,393.75,16147.0,392.9239,393.8719,392.9039,392.9438,16147.0
2025-01-13 10:10:00,393.69,393.8,393.26,393.26,11236.0,392.884,392.9937,392.4548,392.4548,11236.0
2025-01-13 10:15:00,393.26,393.64,392.91,393.63,12768.0,392.4548,392.8341,392.1055,392.8241,12768.0
2025-01-13 10:20:00,393.57,393.91,392.77,392.87,5488.0,392.7642,393.1035,391.9658,392.0656,5488.0
2025-01-13 10:25:00,392.77,392.77,392.16,392.22,5265.0,391.9658,391.9658,391.3571,391.417,5265.0
2025-01-13 10:30:00,392.21,393.17,392.2,392.87,20189.0,391.407,392.365,391.397,392.0656,20189.0
2025-01-13 10:35:00,392.86,394.16,392.86,394.07,25085.0,392.0557,393.353,392.0557,393.2632,25085.0
2025-01-13 10:40:00,394.18,394.71,393.8,394.67,19965.0,393.3729,393.9019,392.9937,393.8619,19965.0
2025-01-13 10:45:00,394.48,394.95,394.48,394.91,4797.0,393.6723,394.1414,393.6723,394.1015,4797.0
2025-01-13 10:50:00,394.78,394.78,394.03,394.07,21591.0,393.9717,393.9717,393.2233,393.2632,21591.0
2025-01-13 10:55:00,394.19,394.32,393.51,393.54,8085.0,393.3829,393.5127,392.7043,392.7343,8085.0
2025-01-13 11:00:00,393.68,393.9,393.5,393.51,15726.0,392.874,393.0935,392.6943,392.7043,15726.0
2025-01-13 11:05:00,393.46,393.48,392.78,392.93,37260.0,392.6544,392.6744,391.9758,392.1255,37260.0
2025-01-13 11:10:00,392.97,393.3,392.88,393.01,8789.0,392.1654,392.4947,392.0756,392.2053,8789.0
2025-01-13 11:15:00,393.02,393.25,392.8,392.98,4896.0,392.2153,392.4449,391.9958,392.1754,4896.0
2025-01-13 11:20:00,392.79,393.17,392.63,392.77,21347.0,391.9858,392.365,391.8261,391.9658,21347.0
2025-01-13 11:25:00,392.87,393.05,392.5,392.84,173434.0,392.0656,392.2453,391.6964,392.0357,173434.0
2025-01-13 11:30:00,392.76,393.26,392.75,393.26,4967.0,391.9559,392.4548,391.9459,392.4548,4967.0
2025-01-13 11:35:00,393.23,393.79,393.0,393.05,46331.0,392.4249,392.9837,392.1954,392.2453,46331.0
2025-01-13 11:40:00,393.07,394.13,393.07,394.01,5141.0,392.2652,393.3231,392.2652,393.2033,5141.0
2025-01-13 11:45:00,393.95,394.0,393.67,393.84,4913.0,393.1434,393.1933,392.864,393.0336,4913.0
2025-01-13 11:50:00,393.81,393.81,393.15,393.15,23852.0,393.0037,393.0037,392.3451,392.3451,23852.0
2025-01-13 11:55:00,393.1,393.11,392.28,392.44,10868.0,392.2952,392.3051,391.4768,391.6365,10868.0
2025-01-13 12:00:00,392.45,392.85,392.06,392.61,4639.0,391.6465,392.0457,391.2573,391.8062,4639.0
2025-01-13 12:05:00,392.55,393.26,392.43,393.25,6826.0,391.7463,392.4548,391.6265,392.4449,6826.0
2025-01-13 12:10:00,393.31,393.79,393.27,393.77,27023.0,392.5047,392.9837,392.4648,392.9638,27023.0
2025-01-13 12:15:00,393.78,394.2,393.69,394.2,27841.0,392.9738,393.3929,392.884,393.3929,27841.0
2025-01-13 12:20:00,394.04,394.55,394.03,394.44,4669.0,393.2332,393.7422,393.2233,393.6324,4669.0
2025-01-13 12:25:00,394.58,394.73,394.45,394.53,8448.0,393.7721,393.9218,393.6424,393.7222,8448.0
2025-01-13 12:30:00,394.35,394.64,394.12,394.56,5109.0,393.5426,393.832,393.3131,393.7522,5109.0
2025-01-13 12:35:00,394.51,394.65,394.13,394.13,7857.0,393.7023,393.842,393.3231,393.3231,7857.0
2025-01-13 12:40:00,394.02,394.15,393.8,393.93,6396.0,393.2133,393.343,392.9937,393.1235,6396.0
2025-01-13 12:45:00,393.93,394.38,393.93,394.13,2902.0,393.1235,393.5725,393.1235,393.3231,2902.0
2025-01-13 12:50:00,394.3,394.67,394.26,394.38,12936.0,393.4927,393.8619,393.4528,393.5725,12936.0
2025-01-13 12:55:00,394.4,395.16,394.35,395.16,5829.0,393.5925,394.3509,393.5426,394.3509,5829.0
2025-01-13 13:00:00,395.18,395.39,395.06,395.21,5025.0,394.3709,394.5805,394.2511,394.4008,5025.0
2025-01-13 13:05:00,395.19,395.32,395.0,395.14,20471.0,394.3809,394.5106,394.1913,394.331,20471.0
2025-01-13 13:10:00,395.14,395.45,395.12,395.34,4562.0,394.331,394.6403,394.311,394.5306,4562.0
2025-01-13 13:15:00,395.34,395.35,394.82,394.83,13158.0,394.5306,394.5406,394.0116,394.0216,13158.0
2025-01-13 13:20:00,394.75,394.9,394.75,394.82,4591.0,393.9418,394.0915,393.9418,394.0116,4591.0
2025-01-13 13:25:00,394.99,395.29,394.79,395.29,3400.0,394.1813,394.4807,393.9817,394.4807,3400.0
2025-01-13 13:30:00,395.5,395.59,395.04,395.43,12656.0,394.6902,394.7801,394.2312,394.6204,12656.0
2025-01-13 13:35:00,395.42,395.56,395.16,395.42,4350.0,394.6104,394.7501,394.3509,394.6104,4350.0
2025-01-13 13:40:00,395.39,395.39,394.85,394.95,5773.0,394.5805,394.5805,394.0416,394.1414,5773.0
2025-01-13 13:45:00,394.95,395.55,394.9,395.46,10305.0,394.1414,394.7401,394.0915,394.6503,10305.0
2025-01-13 13:50:00,395.47,395.54,395.08,395.08,3995.0,394.6603,394.7302,394.2711,394.2711,3995.0
2025-01-13 13:55:00,395.0,395.39,394.97,395.39,5924.0,394.1913,394.5805,394.1613,394.5805,5924.0
2025-01-13 14:00:00,395.45,395.52,395.03,395.11,8350.0,394.6403,394.7102,394.2212,394.301,8350.0
2025-01-13 14:05:00,395.16,395.44,395.0,395.01,9006.0,394.3509,394.6304,394.1913,394.2012,9006.0
2025-01-13 14:10:00,395.0,395.25,394.63,394.67,21613.0,394.1913,394.4408,393.822,393.8619,21613.0
2025-01-13 14:15:00,394.57,394.79,394.5,394.5,8669.0,393.7621,393.9817,393.6923,393.6923,8669.0
2025-01-13 14:20:00,394.52,394.96,394.46,394.96,13827.0,393.7123,394.1514,393.6524,394.1514,13827.0
2025-01-13 14:25:00,394.89,395.51,394.8,395.51,12645.0,394.0815,394.7002,393.9917,394.7002,12645.0
2025-01-13 14:30:00,395.42,395.65,395.25,395.43,11819.0,394.6104,394.8399,394.4408,394.6204,11819.0
2025-01-13 14:35:00,395.47,395.64,395.17,395.64,16265.0,394.6603,394.83,394.3609,394.83,16265.0
2025-01-13 14:40:00,395.65,396.13,395.63,396.05,7169.0,394.8399,395.319,394.82,395.2391,7169.0
2025-01-13 14:45:00,395.88,395.97,395.05,395.05,8518.0,395.0695,395.1593,394.2412,394.2412,8518.0
2025-01-13 14:50:00,395.19,395.38,395.04,395.23,9798.0,394.3809,394.5705,394.2312,394.4208,9798.0
2025-01-13 14:55:00,395.23,395.76,395.23,395.66,16596.0,394.4208,394.9497,394.4208,394.8499,16596.0
2025-01-13 15:00:00,395.69,395.69,395.29,395.39,7462.0,394.8799,394.8799,394.4807,394.5805,7462.0
2025-01-13 15:05:00,395.44,395.67,395.39,395.45,13645.0,394.6304,394.8599,394.5805,394.6403,13645.0
2025-01-13 15:10:00,395.41,395.54,395.3,395.43,95558.0,394.6004,394.7302,394.4907,394.6204,95558.0
2025-01-13 15:15:00,395.4,395.9,395.4,395.9,5960.0,394.5905,395.0894,394.5905,395.0894,5960.0
2025-01-13 15:20:00,395.9,396.0,395.18,395.19,16936.0,395.0894,395.1892,394.3709,394.3809,16936.0
2025-01-13 15:25:00,395.19,395.4,395.12,395.27,27542.0,394.3809,394.5905,394.311,394.4607,27542.0
2025-01-13 15:30:00,395.27,395.52,395.08,395.45,24161.0,394.4607,394.7102,394.2711,394.6403,24161.0
2025-01-13 15:35:00,395.41,395.6,395.18,395.19,38835.0,394.6004,394.79,394.3709,394.3809,38835.0
2025-01-13 15:40:00,395.21,395.57,395.21,395.44,21954.0,394.4008,394.7601,394.4008,394.6304,21954.0
2025-01-13 15:45:00,395.44,395.77,395.42,395.64,194468.0,394.6304,394.9597,394.6104,394.83,194468.0
2025-01-13 15:50:00,395.69,396.51,395.64,396.51,81730.0,394.8799,395.6982,394.83,395.6982,81730.0
2025-01-13 15:55:00,396.54,397.01,396.51,396.68,103328.0,395.7281,396.1972,395.6982,395.8678,103328.0
2025-01-14 09:30:00,399.48,399.48,398.15,398.9,48093.0,398.6621,398.6621,397.3348,398.0833,48093.0
2025-01-14 09:35:00,398.9,399.91,398.83,399.59,16215.0,398.0833,399.0912,398.0134,398.7719,16215.0
2025-01-14 09:40:00,399.7,399.75,399.11,399.49,5115.0,398.8816,398.9315,398.2929,398.6721,5115.0
2025-01-14 09:45:00,399.61,399.61,398.36,398.63,6752.0,398.7918,398.7918,397.5444,397.8138,6752.0
2025-01-14 09:50:00,398.87,398.87,397.13,397.26,7497.0,398.0533,398.0533,396.3169,396.4466,7497.0
2025-01-14 09:55:00,397.6,397.69,396.93,396.93,1498.0,396.7859,396.8758,396.1173,396.1173,1498.0
2025-01-14 10:00:00,397.04,397.94,396.77,397.79,10665.0,396.2271,397.1252,395.9576,396.9756,10665.0
2025-01-14 10:05:00,397.46,398.64,397.46,398.56,4824.0,396.6462,397.8238,396.6462,397.744,4824.0
2025-01-14 10:10:00,398.66,399.29,398.62,398.66,3536.0,397.8438,398.4725,397.8039,397.8438,3536.0
2025-01-14 10:15:00,399.06,399.41,399.06,399.41,872.0,398.243,398.5922,398.243,398.5922,872.0
2025-01-14 10:20:00,398.63,398.88,397.93,398.2,16680.0,397.8138,398.0633,397.1153,397.3847,16680.0
2025-01-14 10:25:00,398.17,398.55,397.56,397.61,9416.0,397.3548,397.734,396.746,396.7959,9416.0
2025-01-14 10:30:00,397.8,397.8,397.16,397.17,7535.0,396.9855,396.9855,396.3468,396.3568,7535.0
2025-01-14 10:35:00,397.22,397.33,396.51,396.54,3382.0,396.4067,396.5165,395.6982,395.7281,3382.0
2025-01-14 10:40:00,396.65,397.57,396.65,397.57,6637.0,395.8379,396.756,395.8379,396.756,6637.0
2025-01-14 10:45:00,397.54,397.54,396.79,396.79,4483.0,396.7261,396.7261,395.9776,395.9776,4483.0
2025-01-14 10:50:00,396.52,397.1,396.28,397.1,5882.0,395.7082,396.287,395.4686,396.287,5882.0
2025-01-14 10:55:00,396.6,396.61,396.04,396.1,2829.0,395.788,395.798,395.2291,395.289,2829.0
2025-01-14 11:00:00,395.98,396.01,394.89,394.91,5095.0,395.1693,395.1992,394.0815,394.1015,5095.0
2025-01-14 11:05:00,395.02,395.83,395.02,395.76,8445.0,394.2112,395.0196,394.2112,394.9497,8445.0
2025-01-14 11:10:00,395.73,395.8,395.23,395.43,4005.0,394.9198,394.9896,394.4208,394.6204,4005.0
2025-01-14 11:15:00,395.41,395.68,395.19,395.2,3145.0,394.6004,394.8699,394.3809,394.3909,3145.0
2025-01-14 11:20:00,395.62,395.99,395.5,395.77,11825.0,394.81,395.1792,394.6902,394.9597,11825.0
2025-01-14 11:25:00,395.69,396.24,395.48,395.48,7160.0,394.8799,395.4287,394.6703,394.6703,7160.0
2025-01-14 11:30:00,395.35,395.79,395.35,395.64,7455.0,394.5406,394.9797,394.5406,394.83,7455.0
2025-01-14 11:35:00,395.42,395.42,394.97,394.97,590.0,394.6104,394.6104,394.1613,394.1613,590.0
2025-01-14 11:40:00,395.15,395.22,394.27,394.33,3175.0,394.341,394.4108,393.4628,393.5226,3175.0
2025-01-14 11:45:00,394.34,394.47,394.24,394.34,11603.0,393.5326,393.6624,393.4328,393.5326,11603.0
2025-01-14 11:50:00,394.4,394.58,394.15,394.28,3871.0,393.5925,393.7721,393.343,393.4727,3871.0
2025-01-14 11:55:00,394.35,394.49,393.74,393.74,4230.0,393.5426,393.6823,392.9338,392.9338,4230.0
2025-01-14 12:00:00,393.74,393.86,393.48,393.8,3495.0,392.9338,393.0536,392.6744,392.9937,3495.0
2025-01-14 12:05:00,393.78,394.37,393.74,394.28,10248.0,392.9738,393.5626,392.9338,393.4727,10248.0
2025-01-14 12:10:00,394.26,394.62,394.26,394.34,2797.0,393.4528,393.812,393.4528,393.5326,2797.0
2025-01-14 12:15:00,394.28,394.64,394.28,394.59,1991.0,393.4727,393.832,393.4727,393.7821,1991.0
2025-01-14 12:20:00,394.4,394.4,393.93,394.05,3285.0,393.5925,393.5925,393.1235,393.2432,3285.0
2025-01-14 12:25:00,394.24,394.34,394.02,394.34,6430.0,393.4328,393.5326,393.2133,393.5326,6430.0
2025-01-14 12:30:00,394.25,394.3,393.65,393.65,10284.0,393.4428,393.4927,392.844,392.844,10284.0
2025-01-14 12:35:00,393.43,393.91,393.29,393.91,2792.0,392.6245,393.1035,392.4848,393.1035,2792.0
2025-01-14 12:40:00,393.91,394.6,393.9,394.6,2546.0,393.1035,393.7921,393.0935,393.7921,2546.0
2025-01-14 12:45:00,394.64,394.64,394.25,394.43,1334.0,393.832,393.832,393.4428,393.6224,1334.0
2025-01-14 12:50:00,394.53,394.79,394.52,394.62,4682.0,393.7222,393.9817,393.7123,393.812,4682.0
2025-01-14 12:55:00,394.48,394.54,394.14,394.46,3749.0,393.6723,393.7322,393.333,393.6524,3749.0
2025-01-14 13:00:00,394.46,394.89,394.42,394.86,2238.0,393.6524,394.0815,393.6125,394.0516,2238.0
2025-01-14 13:05:00,394.99,395.01,394.84,394.84,1304.0,394.1813,394.2012,394.0316,394.0316,1304.0
2025-01-14 13:10:00,394.81,394.87,394.68,394.84,15598.0,394.0017,394.0615,393.8719,394.0316,15598.0
2025-01-14 13:15:00,394.85,395.42,394.84,395.2,8876.0,394.0416,394.6104,394.0316,394.3909,8876.0
2025-01-14 13:20:00,395.17,395.58,395.17,395.55,2819.0,394.3609,394.7701,394.3609,394.7401,2819.0
2025-01-14 13:25:00,395.58,396.05,395.53,396.04,4153.0,394.7701,395.2391,394.7202,395.2291,4153.0
2025-01-14 13:30:00,395.89,396.0,395.74,395.82,3967.0,395.0794,395.1892,394.9298,395.0096,3967.0
2025-01-14 13:35:00,395.86,396.12,395.83,396.09,3685.0,395.0495,395.309,395.0196,395.279,3685.0
2025-01-14 13:40:00,396.15,396.71,396.13,396.6,3742.0,395.3389,395.8978,395.319,395.788,3742.0
2025-01-14 13:45:00,396.55,396.93,396.52,396.93,6597.0,395.7381,396.1173,395.7082,396.1173,6597.0
2025-01-14 13:50:00,396.82,397.02,396.82,396.91,2297.0,396.0075,396.2071,396.0075,396.0974,2297.0
2025-01-14 13:55:00,397.17,397.2,396.94,397.0,4081.0,396.3568,396.3868,396.1273,396.1872,4081.0
2025-01-14 14:00:00,396.85,396.99,396.79,396.91,1105.0,396.0375,396.1772,395.9776,396.0974,1105.0
2025-01-14 14:05:00,396.93,397.18,396.93,397.01,1635.0,396.1173,396.3668,396.1173,396.1972,1635.0
2025-01-14 14:10:00,396.91,396.92,396.65,396.9,1573.0,396.0974,396.1073,395.8379,396.0874,1573.0
2025-01-14 14:15:00,396.9,397.26,396.9,397.08,3328.0,396.0874,396.4466,396.0874,396.267,3328.0
2025-01-14 14:20:00,397.03,397.18,397.03,397.13,1624.0,396.2171,396.3668,396.2171,396.3169,1624.0
2025-01-14 14:25:00,397.23,397.27,396.67,396.68,19439.0,396.4167,396.4566,395.8578,395.8678,19439.0
2025-01-14 14:30:00,396.73,396.89,396.62,396.88,1609.0,395.9177,396.0774,395.808,396.0674,1609.0
2025-01-14 14:35:00,396.88,397.13,396.85,396.94,4608.0,396.0674,396.3169,396.0375,396.1273,4608.0
2025-01-14 14:40:00,396.93,397.0,396.55,396.55,2208.0,396.1173,396.1872,395.7381,395.7381,2208.0
2025-01-14 14:45:00,396.54,396.54,396.32,396.37,34273.0,395.7281,395.7281,395.5086,395.5585,34273.0
2025-01-14 14:50:00,396.37,396.38,395.53,395.54,6632.0,395.5585,395.5684,394.7202,394.7302,6632.0
2025-01-14 14:55:00,395.34,395.34,394.23,394.36,5632.0,394.5306,394.5306,393.4228,393.5526,5632.0
2025-01-14 15:00:00,394.37,394.53,392.9,392.9,8162.0,393.5626,393.7222,392.0956,392.0956,8162.0
2025-01-14 15:05:00,392.92,393.43,392.92,393.34,8276.0,392.1155,392.6245,392.1155,392.5347,8276.0
2025-01-14 15:10:00,393.16,393.25,392.92,393.19,7581.0,392.355,392.4449,392.1155,392.385,7581.0
2025-01-14 15:15:00,393.12,393.67,393.12,393.44,18828.0,392.3151,392.864,392.3151,392.6345,18828.0
2025-01-14 15:20:00,393.48,393.86,393.1,393.76,7847.0,392.6744,393.0536,392.2952,392.9538,7847.0
2025-01-14 15:25:00,393.79,393.9,393.47,393.86,12504.0,392.9837,393.0935,392.6644,393.0536,12504.0
2025-01-14 15:30:00,393.91,394.12,393.42,393.46,8433.0,393.1035,393.3131,392.6145,392.6544,8433.0
2025-01-14 15:35:00,393.59,393.9,393.19,393.19,15641.0,392.7842,393.0935,392.385,392.385,15641.0
2025-01-14 15:40:00,393.15,393.75,393.14,393.75,10152.0,392.3451,392.9438,392.3351,392.9438,10152.0
2025-01-14 15:45:00,393.76,394.24,393.73,394.02,11356.0,392.9538,393.4328,392.9239,393.2133,11356.0
2025-01-14 15:50:00,393.91,394.83,393.91,394.79,19208.0,393.1035,394.0216,393.1035,393.9817,19208.0
2025-01-14 15:55:00,394.72,395.26,394.61,395.18,73557.0,393.9118,394.4507,393.8021,394.3709,73557.0
2025-01-15 09:30:00,401.21,402.27,401.21,401.76,19802.0,400.3886,401.4464,400.3886,400.9374,19802.0
2025-01-15 09:35:00,401.81,401.81,400.17,401.18,6287.0,400.9873,400.9873,399.3507,400.3586,6287.0
2025-01-15 09:40:00,401.4,402.16,401.34,402.16,1267.0,400.5782,401.3366,400.5183,401.3366,1267.0
2025-01-15 09:45:00,402.15,403.28,402.14,403.28,5104.0,401.3266,402.4543,401.3167,402.4543,5104.0
2025-01-15 09:50:00,403.15,403.16,402.68,402.91,17498.0,402.3246,402.3346,401.8555,402.0851,17498.0
2025-01-15 09:55:00,402.58,403.17,402.19,403.06,6590.0,401.7557,402.3445,401.3665,402.2348,6590.0
2025-01-15 10:00:00,403.18,403.74,403.18,403.48,3910.0,402.3545,402.9134,402.3545,402.6539,3910.0
2025-01-15 10:05:00,403.62,403.79,403.2,403.79,4137.0,402.7936,402.9633,402.3745,402.9633,4137.0
2025-01-15 10:10:00,403.43,403.77,403.39,403.73,3289.0,402.604,402.9433,402.5641,402.9034,3289.0
2025-01-15 10:15:00,403.38,404.32,403.37,404.31,9837.0,402.5541,403.4922,402.5441,403.4822,9837.0
2025-01-15 10:20:00,404.28,404.32,404.05,404.14,5805.0,403.4523,403.4922,403.2227,403.3126,5805.0
2025-01-15 10:25:00,404.21,404.21,403.9,404.16,4344.0,403.3824,403.3824,403.073,403.3325,4344.0
2025-01-15 10:30:00,404.24,404.24,403.58,403.89,9492.0,403.4124,403.4124,402.7537,403.0631,9492.0
2025-01-15 10:35:00,403.8,404.18,403.41,403.98,6851.0,402.9733,403.3525,402.5841,403.1529,6851.0
2025-01-15 10:40:00,403.77,404.02,403.66,403.66,1766.0,402.9433,403.1928,402.8335,402.8335,1766.0
2025-01-15 10:45:00,403.7,403.82,403.35,403.49,2077.0,402.8735,402.9932,402.5242,402.6639,2077.0
2025-01-15 10:50:00,403.56,403.71,403.25,403.71,4210.0,402.7337,402.8834,402.4244,402.8834,4210.0
2025-01-15 10:55:00,403.95,404.04,403.21,403.27,3660.0,403.1229,403.2128,402.3845,402.4443,3660.0
2025-01-15 11:00:00,403.14,403.69,403.14,403.69,4022.0,402.3146,402.8635,402.3146,402.8635,4022.0
2025-01-15 11:05:00,403.71,403.81,403.05,403.12,4648.0,402.8834,402.9832,402.2248,402.2946,4648.0
2025-01-15 11:10:00,403.13,403.76,402.95,403.65,3351.0,402.3046,402.9333,402.125,402.8236,3351.0
2025-01-15 11:15:00,403.74,403.74,403.18,403.33,3679.0,402.9134,402.9134,402.3545,402.5042,3679.0
2025-01-15 11:20:00,403.44,403.86,403.07,403.61,6518.0,402.614,403.0331,402.2447,402.7836,6518.0
2025-01-15 11:25:00,403.45,403.45,403.14,403.14,4268.0,402.624,402.624,402.3146,402.3146,4268.0
2025-01-15 11:30:00,402.81,402.88,402.12,402.38,5064.0,401.9853,402.0551,401.2967,401.5562,5064.0
2025-01-15 11:35:00,402.22,402.67,402.21,402.52,8164.0,401.3965,401.8456,401.3865,401.6959,8164.0
2025-01-15 11:40:00,402.69,402.69,402.12,402.13,2127.0,401.8655,401.8655,401.2967,401.3067,2127.0
2025-01-15 11:45:00,402.24,402.36,402.16,402.31,2231.0,401.4164,401.5362,401.3366,401.4863,2231.0
2025-01-15 11:50:00,402.13,402.33,401.65,401.82,2285.0,401.3067,401.5063,400.8277,400.9973,2285.0
2025-01-15 11:55:00,402.12,402.17,402.07,402.17,30412.0,401.2967,401.3466,401.2468,401.3466,30412.0
2025-01-15 12:00:00,402.25,402.55,401.95,402.55,6375.0,401.4264,401.7258,401.127,401.7258,6375.0
2025-01-15 12:05:00,402.47,402.99,402.47,402.88,14061.0,401.646,402.1649,401.646,402.0551,14061.0
2025-01-15 12:10:00,402.91,403.15,402.85,403.04,1346359.0,402.0851,402.3246,402.0252,402.2148,1346359.0
2025-01-15 12:15:00,403.01,403.24,402.78,402.78,23914.0,402.1849,402.4144,401.9553,401.9553,23914.0
2025-01-15 12:20:00,403.0,403.0,402.67,402.86,5449.0,402.1749,402.1749,401.8456,402.0352,5449.0
2025-01-15 12:25:00,403.03,403.17,402.86,403.09,7626.0,402.2048,402.3445,402.0352,402.2647,7626.0
2025-01-15 12:30:00,403.24,403.53,403.23,403.53,1129.0,402.4144,402.7038,402.4044,402.7038,1129.0
2025-01-15 12:35:00,403.44,403.67,403.33,403.64,2598.0,402.614,402.8435,402.5042,402.8136,2598.0
2025-01-15 12:40:00,403.78,403.85,403.66,403.85,2646.0,402.9533,403.0231,402.8335,403.0231,2646.0
2025-01-15 12:45:00,403.83,403.97,403.71,403.91,5170.0,403.0032,403.1429,402.8834,403.083,5170.0
2025-01-15 12:50:00,403.82,403.82,403.43,403.56,18548.0,402.9932,402.9932,402.604,402.7337,18548.0
2025-01-15 12:55:00,403.49,403.53,403.1,403.11,7049.0,402.6639,402.7038,402.2747,402.2847,7049.0
2025-01-15 13:00:00,403.21,403.73,403.11,403.67,2185.0,402.3845,402.9034,402.2847,402.8435,2185.0
2025-01-15 13:05:00,403.72,403.85,403.51,403.61,1818.0,402.8934,403.0231,402.6838,402.7836,1818.0
2025-01-15 13:10:00,403.59,403.77,403.59,403.6,779.0,402.7637,402.9433,402.7637,402.7737,779.0
2025-01-15 13:15:00,403.78,403.98,403.74,403.93,23052.0,402.9533,403.1529,402.9134,403.103,23052.0
2025-01-15 13:20:00,403.99,403.99,403.89,403.93,2293.0,403.1629,403.1629,403.0631,403.103,2293.0
2025-01-15 13:25:00,403.93,404.29,403.88,404.29,2463.0,403.103,403.4622,403.0531,403.4622,2463.0
2025-01-15 13:30:00,404.36,404.41,404.24,404.25,3564.0,403.5321,403.582,403.4124,403.4223,3564.0
2025-01-15 13:35:00,404.14,404.18,403.9,403.99,11476.0,403.3126,403.3525,403.073,403.1629,11476.0
2025-01-15 13:40:00,403.98,404.28,403.98,404.19,7644.0,403.1529,403.4523,403.1529,403.3625,7644.0
2025-01-15 13:45:00,404.26,404.32,404.04,404.04,1133.0,403.4323,403.4922,403.2128,403.2128,1133.0
2025-01-15 13:50:00,404.26,404.3,404.21,404.21,1881.0,403.4323,403.4722,403.3824,403.3824,1881.0
2025-01-15 13:55:00,404.29,404.36,404.16,404.21,6122.0,403.4622,403.5321,403.3325,403.3824,6122.0
2025-01-15 14:00:00,404.27,404.47,404.2,404.47,4351.0,403.4423,403.6419,403.3724,403.6419,4351.0
2025-01-15 14:05:00,404.45,404.49,404.34,404.37,3514.0,403.6219,403.6618,403.5121,403.5421,3514.0
2025-01-15 14:10:00,404.41,404.68,404.35,404.68,3640.0,403.582,403.8515,403.5221,403.8515,3640.0
2025-01-15 14:15:00,404.62,404.69,404.56,404.65,10820.0,403.7916,403.8614,403.7317,403.8215,10820.0
2025-01-15 14:20:00,404.69,404.69,404.38,404.5,1828.0,403.8614,403.8614,403.5521,403.6718,1828.0
2025-01-15 14:25:00,404.41,404.97,404.41,404.94,13595.0,403.582,404.1409,403.582,404.1109,13595.0
2025-01-15 14:30:00,404.97,405.13,404.94,405.0,5781.0,404.1409,404.3005,404.1109,404.1708,5781.0
2025-01-15 14:35:00,405.09,405.33,405.04,405.32,2246.0,404.2606,404.5001,404.2107,404.4901,2246.0
2025-01-15 14:40:00,405.27,405.27,404.87,404.96,3721.0,404.4402,404.4402,404.0411,404.1309,3721.0
2025-01-15 14:45:00,404.91,405.03,404.82,404.86,4922.0,404.081,404.2007,403.9912,404.0311,4922.0
2025-01-15 14:50:00,404.88,405.08,404.71,405.07,9258.0,404.051,404.2506,403.8814,404.2407,9258.0
2025-01-15 14:55:00,404.99,405.06,404.9,405.0,4396.0,404.1608,404.2307,404.071,404.1708,4396.0
2025-01-15 15:00:00,405.06,405.23,404.95,404.95,5937.0,404.2307,404.4003,404.1209,404.1209,5937.0
2025-01-15 15:05:00,404.94,405.0,404.9,404.97,2153.0,404.1109,404.1708,404.071,404.1409,2153.0
2025-01-15 15:10:00,405.18,405.34,405.08,405.28,14434.0,404.3504,404.5101,404.2506,404.4502,14434.0
2025-01-15 15:15:00,405.33,405.38,405.24,405.32,2945.0,404.5001,404.55,404.4103,404.4901,2945.0
2025-01-15 15:20:00,405.35,405.48,405.35,405.41,14785.0,404.5201,404.6498,404.5201,404.58,14785.0
2025-01-15 15:25:00,405.41,405.59,405.31,405.35,5665.0,404.58,404.7596,404.4802,404.5201,5665.0
2025-01-15 15:30:00,405.28,405.54,405.19,405.48,6894.0,404.4502,404.7097,404.3604,404.6498,6894.0
2025-01-15 15:35:00,405.48,405.48,404.99,405.08,9978.0,404.6498,404.6498,404.1608,404.2506,9978.0
2025-01-15 15:40:00,405.23,405.32,404.98,405.21,5715.0,404.4003,404.4901,404.1508,404.3804,5715.0
2025-01-15 15:45:00,405.3,405.36,405.08,405.12,8460.0,404.4702,404.5301,404.2506,404.2905,8460.0
2025-01-15 15:50:00,405.04,405.24,404.78,404.91,36105.0,404.2107,404.4103,403.9512,404.081,36105.0
2025-01-15 15:55:00,404.97,405.29,404.73,404.87,84225.0,404.1409,404.4602,403.9013,404.0411,84225.0
2025-01-16 09:30:00,406.62,406.62,405.2,405.39,80111.0,405.7875,405.7875,404.3704,404.56,80111.0
2025-01-16 09:35:00,405.79,406.22,405.54,406.08,15302.0,404.9592,405.3883,404.7097,405.2486,15302.0
2025-01-16 09:40:00,406.19,406.41,405.22,405.31,15987.0,405.3584,405.5779,404.3903,404.4802,15987.0
2025-01-16 09:45:00,405.4,405.4,404.62,404.81,12523.0,404.57,404.57,403.7916,403.9812,12523.0
2025-01-16 09:50:00,404.94,405.38,404.63,404.91,16429.0,404.1109,404.55,403.8016,404.081,16429.0
2025-01-16 09:55:00,404.83,405.28,404.53,404.63,11227.0,404.0011,404.4502,403.7018,403.8016,11227.0
2025-01-16 10:00:00,404.59,405.01,403.85,404.62,65386.0,403.7616,404.1808,403.0231,403.7916,65386.0
2025-01-16 10:05:00,404.67,405.44,404.58,405.27,12823.0,403.8415,404.6099,403.7517,404.4402,12823.0
2025-01-16 10:10:00,405.23,405.23,404.21,404.22,7686.0,404.4003,404.4003,403.3824,403.3924,7686.0
2025-01-16 10:15:00,404.37,405.09,404.35,404.98,19505.0,403.5421,404.2606,403.5221,404.1508,19505.0
2025-01-16 10:20:00,405.01,405.21,404.63,405.1,6994.0,404.1808,404.3804,403.8016,404.2706,6994.0
2025-01-16 10:25:00,404.87,404.9,404.42,404.61,8058.0,404.0411,404.071,403.592,403.7816,8058.0
2025-01-16 10:30:00,404.58,405.03,404.25,404.39,9886.0,403.7517,404.2007,403.4223,403.562,9886.0
2025-01-16 10:35:00,404.6,405.15,404.13,405.12,7247.0,403.7716,404.3205,403.3026,404.2905,7247.0
2025-01-16 10:40:00,405.18,405.18,404.19,404.48,7086.0,404.3504,404.3504,403.3625,403.6519,7086.0
2025-01-16 10:45:00,404.45,404.45,403.93,404.33,6319.0,403.6219,403.6219,403.103,403.5022,6319.0
2025-01-16 10:50:00,404.5,404.83,404.48,404.55,5954.0,403.6718,404.0011,403.6519,403.7217,5954.0
2025-01-16 10:55:00,404.53,405.39,404.53,405.32,10701.0,403.7018,404.56,403.7018,404.4901,10701.0
2025-01-16 11:00:00,405.28,405.74,405.21,405.68,6073.0,404.4502,404.9093,404.3804,404.8494,6073.0
2025-01-16 11:05:00,405.7,406.15,405.33,406.02,6492.0,404.8694,405.3184,404.5001,405.1887,6492.0
2025-01-16 11:10:00,406.05,406.06,405.51,405.51,4784.0,405.2186,405.2286,404.6798,404.6798,4784.0
2025-01-16 11:15:00,405.39,405.64,404.77,405.34,49539.0,404.56,404.8095,403.9413,404.5101,49539.0
2025-01-16 11:20:00,405.23,405.23,404.73,404.81,5148.0,404.4003,404.4003,403.9013,403.9812,5148.0
2025-01-16 11:25:00,404.71,405.13,404.67,405.06,15814.0,403.8814,404.3005,403.8415,404.2307,15814.0
2025-01-16 11:30:00,404.92,405.1,404.71,404.72,2848.0,404.091,404.2706,403.8814,403.8914,2848.0
2025-01-16 11:35:00,404.56,404.56,403.91,404.03,3768.0,403.7317,403.7317,403.083,403.2028,3768.0
2025-01-16 11:40:00,404.07,404.12,403.23,403.69,14434.0,403.2427,403.2926,402.4044,402.8635,14434.0
2025-01-16 11:45:00,403.68,404.11,403.68,404.06,10829.0,402.8535,403.2826,402.8535,403.2327,10829.0
2025-01-16 11:50:00,404.14,404.21,403.91,404.15,2790.0,403.3126,403.3824,403.083,403.3225,2790.0
2025-01-16 11:55:00,404.18,404.69,404.0,404.68,4986.0,403.3525,403.8614,403.1728,403.8515,4986.0
2025-01-16 12:00:00,404.62,404.78,404.52,404.75,7729.0,403.7916,403.9512,403.6918,403.9213,7729.0
2025-01-16 12:05:00,404.8,404.84,404.43,404.56,13859.0,403.9712,404.0111,403.602,403.7317,13859.0
2025-01-16 12:10:00,404.59,404.72,404.48,404.57,17593.0,403.7616,403.8914,403.6519,403.7417,17593.0
2025-01-16 12:15:00,404.56,404.56,404.02,404.16,34194.0,403.7317,403.7317,403.1928,403.3325,34194.0
2025-01-16 12:20:00,404.19,404.61,403.9,404.51,30933.0,403.3625,403.7816,403.073,403.6818,30933.0
2025-01-16 12:25:00,404.59,404.92,404.49,404.92,30742.0,403.7616,404.091,403.6618,404.091,30742.0
2025-01-16 12:30:00,404.87,404.88,404.66,404.67,47271.0,404.0411,404.051,403.8315,403.8415,47271.0
2025-01-16 12:35:00,404.7,404.7,404.17,404.26,32490.0,403.8714,403.8714,403.3425,403.4323,32490.0
2025-01-16 12:40:00,404.26,404.48,404.21,404.34,1639.0,403.4323,403.6519,403.3824,403.5121,1639.0
2025-01-16 12:45:00,404.32,404.52,404.29,404.51,4152.0,403.4922,403.6918,403.4622,403.6818,4152.0
2025-01-16 12:50:00,404.33,404.35,404.13,404.35,3151.0,403.5022,403.5221,403.3026,403.5221,3151.0
2025-01-16 12:55:00,404.41,404.54,404.29,404.34,13113.0,403.582,403.7117,403.4622,403.5121,13113.0
2025-01-16 13:00:00,404.2,404.59,404.2,404.58,4198.0,403.3724,403.7616,403.3724,403.7517,4198.0
2025-01-16 13:05:00,404.66,404.66,404.37,404.49,1987.0,403.8315,403.8315,403.5421,403.6618,1987.0
2025-01-16 13:10:00,404.47,404.66,404.19,404.2,2782.0,403.6419,403.8315,403.3625,403.3724,2782.0
2025-01-16 13:15:00,404.16,404.23,403.87,403.96,5076.0,403.3325,403.4024,403.0431,403.1329,5076.0
2025-01-16 13:20:00,404.02,404.1,403.98,404.05,3784.0,403.1928,403.2726,403.1529,403.2227,3784.0
2025-01-16 13:25:00,404.05,404.15,403.37,403.37,7174.0,403.2227,403.3225,402.5441,402.5441,7174.0
2025-01-16 13:30:00,403.13,403.48,403.07,403.17,9858.0,402.3046,402.6539,402.2447,402.3445,9858.0
2025-01-16 13:35:00,403.11,403.12,402.76,402.88,8493.0,402.2847,402.2946,401.9354,402.0551,8493.0
2025-01-16 13:40:00,403.11,403.14,402.85,402.94,1965.0,402.2847,402.3146,402.0252,402.115,1965.0
2025-01-16 13:45:00,402.85,402.86,402.08,402.45,3560.0,402.0252,402.0352,401.2568,401.626,3560.0
2025-01-16 13:50:00,402.52,402.9,402.26,402.82,8733.0,401.6959,402.0751,401.4364,401.9953,8733.0
2025-01-16 13:55:00,402.81,402.92,402.43,402.63,24832.0,401.9853,402.0951,401.6061,401.8056,24832.0
2025-01-16 14:00:00,402.5,402.99,402.35,402.95,56324.0,401.6759,402.1649,401.5262,402.125,56324.0
2025-01-16 14:05:00,402.94,403.47,402.94,403.23,23805.0,402.115,402.6439,402.115,402.4044,23805.0
2025-01-16 14:10:00,403.23,403.56,403.18,403.29,25502.0,402.4044,402.7337,402.3545,402.4643,25502.0
2025-01-16 14:15:00,403.33,403.51,403.28,403.39,21088.0,402.5042,402.6838,402.4543,402.5641,21088.0
2025-01-16 14:20:00,403.38,403.5,402.8,402.9,25915.0,402.5541,402.6739,401.9753,402.0751,25915.0
2025-01-16 14:25:00,402.9,403.65,402.9,403.53,15935.0,402.0751,402.8236,402.0751,402.7038,15935.0
2025-01-16 14:30:00,403.57,403.57,403.27,403.42,3195.0,402.7437,402.7437,402.4443,402.594,3195.0
2025-01-16 14:35:00,403.5,403.85,403.43,403.85,4165.0,402.6739,403.0231,402.604,403.0231,4165.0
2025-01-16 14:40:00,403.78,403.79,403.62,403.66,4352.0,402.9533,402.9633,402.7936,402.8335,4352.0
2025-01-16 14:45:00,403.7,403.81,403.63,403.73,4575.0,402.8735,402.9832,402.8036,402.9034,4575.0
2025-01-16 14:50:00,403.76,403.78,403.36,403.74,4586.0,402.9333,402.9533,402.5342,402.9134,4586.0
2025-01-16 14:55:00,403.77,404.21,403.76,404.04,8085.0,402.9433,403.3824,402.9333,403.2128,8085.0
2025-01-16 15:00:00,404.04,404.25,404.0,404.17,4180.0,403.2128,403.4223,403.1728,403.3425,4180.0
2025-01-16 15:05:00,404.33,404.45,404.31,404.44,1048.0,403.5022,403.6219,403.4822,403.6119,1048.0
2025-01-16 15:10:00,404.36,404.36,403.96,403.96,5912.0,403.5321,403.5321,403.1329,403.1329,5912.0
2025-01-16 15:15:00,403.93,404.05,403.36,403.42,22789.0,403.103,403.2227,402.5342,402.594,22789.0
2025-01-16 15:20:00,403.4,403.47,402.94,403.17,166843.0,402.5741,402.6439,402.115,402.3445,166843.0
2025-01-16 15:25:00,403.19,403.55,403.15,403.3,108594.0,402.3645,402.7238,402.3246,402.4743,108594.0
2025-01-16 15:30:00,403.34,403.65,403.22,403.28,10402.0,402.5142,402.8236,402.3944,402.4543,10402.0
2025-01-16 15:35:00,403.28,403.42,403.11,403.11,12077.0,402.4543,402.594,402.2847,402.2847,12077.0
2025-01-16 15:40:00,403.14,403.55,403.12,403.45,8675.0,402.3146,402.7238,402.2946,402.624,8675.0
2025-01-16 15:45:00,403.44,403.46,403.03,403.12,19695.0,402.614,402.6339,402.2048,402.2946,19695.0
2025-01-16 15:50:00,403.06,403.34,402.54,402.57,18579.0,402.2348,402.5142,401.7158,401.7458,18579.0
2025-01-16 15:55:00,402.65,402.65,401.82,401.91,213593.0,401.8256,401.8256,400.9973,401.0871,213593.0
2025-01-17 09:30:00,408.05,408.15,406.62,406.75,58355.0,407.2146,407.3143,405.7875,405.9172,58355.0
2025-01-17 09:35:00,406.83,407.32,406.59,406.65,13416.0,405.997,406.486,405.7575,405.8174,13416.0
2025-01-17 09:40:00,406.19,406.7,405.6,405.76,14364.0,405.3584,405.8673,404.7696,404.9292,14364.0
2025-01-17 09:45:00,405.96,406.57,405.96,406.42,17660.0,405.1288,405.7376,405.1288,405.5879,17660.0
2025-01-17 09:50:00,406.5,406.82,405.95,406.12,12882.0,405.6677,405.9871,405.1188,405.2885,12882.0
2025-01-17 09:55:00,406.08,406.53,405.63,406.0,9821.0,405.2486,405.6977,404.7995,405.1687,9821.0
2025-01-17 10:00:00,405.97,406.72,405.97,406.5,12603.0,405.1388,405.8873,405.1388,405.6677,12603.0
2025-01-17 10:05:00,406.6,407.18,406.43,406.61,4522.0,405.7675,406.3463,405.5979,405.7775,4522.0
2025-01-17 10:10:00,406.47,406.9,406.14,406.69,5700.0,405.6378,406.0669,405.3085,405.8573,5700.0
2025-01-17 10:15:00,406.76,406.86,406.61,406.75,17539.0,405.9272,406.027,405.7775,405.9172,17539.0
2025-01-17 10:20:00,406.86,406.86,405.46,406.09,31694.0,406.027,406.027,404.6299,405.2586,31694.0
2025-01-17 10:25:00,406.07,406.21,405.26,406.2,55285.0,405.2386,405.3783,404.4303,405.3683,55285.0
2025-01-17 10:30:00,406.17,406.67,405.98,406.51,17536.0,405.3384,405.8374,405.1488,405.6777,17536.0
2025-01-17 10:35:00,406.53,406.88,406.48,406.85,11958.0,405.6977,406.0469,405.6478,406.017,11958.0
2025-01-17 10:40:00,406.85,407.11,406.64,406.73,14072.0,406.017,406.2765,405.8074,405.8973,14072.0
2025-01-17 10:45:00,406.75,407.06,406.31,407.05,93411.0,405.9172,406.2266,405.4781,406.2166,93411.0
2025-01-17 10:50:00,407.1,407.29,406.88,407.13,12055.0,406.2665,406.4561,406.0469,406.2964,12055.0
2025-01-17 10:55:00,407.17,407.45,406.99,407.38,13580.0,406.3364,406.6158,406.1567,406.5459,13580.0
2025-01-17 11:00:00,407.35,407.37,407.03,407.21,13383.0,406.516,406.5359,406.1966,406.3763,13383.0
2025-01-17 11:05:00,407.27,407.53,407.08,407.23,22307.0,406.4361,406.6956,406.2465,406.3962,22307.0
2025-01-17 11:10:00,407.26,407.54,407.23,407.52,10663.0,406.4262,406.7056,406.3962,406.6856,10663.0
2025-01-17 11:15:00,407.52,407.54,407.23,407.52,6627.0,406.6856,406.7056,406.3962,406.6856,6627.0
2025-01-17 11:20:00,407.54,407.92,407.53,407.91,7541.0,406.7056,407.0848,406.6956,407.0748,7541.0
2025-01-17 11:25:00,408.04,408.25,407.99,408.06,6498.0,407.2046,407.4141,407.1547,407.2245,6498.0
2025-01-17 11:30:00,408.1,408.22,407.3,407.31,9156.0,407.2644,407.3842,406.4661,406.4761,9156.0
2025-01-17 11:35:00,407.41,407.85,407.41,407.8,4618.0,406.5759,407.015,406.5759,406.9651,4618.0
2025-01-17 11:40:00,407.82,407.82,407.45,407.54,11183.0,406.985,406.985,406.6158,406.7056,11183.0
2025-01-17 11:45:00,407.58,407.69,407.27,407.48,5207.0,406.7455,406.8553,406.4361,406.6457,5207.0
2025-01-17 11:50:00,407.47,407.59,407.25,407.26,11695.0,406.6357,406.7555,406.4162,406.4262,11695.0
2025-01-17 11:55:00,407.27,407.48,407.16,407.26,4149.0,406.4361,406.6457,406.3264,406.4262,4149.0
2025-01-17 12:00:00,407.21,407.24,406.9,407.0,6249.0,406.3763,406.4062,406.0669,406.1667,6249.0
2025-01-17 12:05:00,407.13,407.46,407.05,407.38,4510.0,406.2964,406.6258,406.2166,406.5459,4510.0
2025-01-17 12:10:00,407.37,407.58,407.22,407.48,10014.0,406.5359,406.7455,406.3862,406.6457,10014.0
2025-01-17 12:15:00,407.52,407.62,407.5,407.62,3653.0,406.6856,406.7854,406.6657,406.7854,3653.0
2025-01-17 12:20:00,407.65,407.94,407.64,407.87,5123.0,406.8154,407.1048,406.8054,407.0349,5123.0
2025-01-17 12:25:00,407.86,408.05,407.85,407.96,5352.0,407.0249,407.2146,407.015,407.1247,5352.0
2025-01-17 12:30:00,407.99,408.01,407.86,407.87,9302.0,407.1547,407.1746,407.0249,407.0349,9302.0
2025-01-17 12:35:00,407.84,408.01,407.67,407.97,4158.0,407.005,407.1746,406.8353,407.1347,4158.0
2025-01-17 12:40:00,407.84,407.93,407.8,407.87,6288.0,407.005,407.0948,406.9651,407.0349,6288.0
2025-01-17 12:45:00,407.86,408.05,407.78,408.03,11837.0,407.0249,407.2146,406.9451,407.1946,11837.0
2025-01-17 12:50:00,408.0,408.04,407.79,407.8,58435.0,407.1647,407.2046,406.9551,406.9651,58435.0
2025-01-17 12:55:00,407.93,408.06,407.7,408.0,10846.0,407.0948,407.2245,406.8653,407.1647,10846.0
2025-01-17 13:00:00,407.95,408.02,407.75,407.94,6230.0,407.1148,407.1846,406.9152,407.1048,6230.0
2025-01-17 13:05:00,408.02,408.26,408.02,408.15,2720.0,407.1846,407.4241,407.1846,407.3143,2720.0
2025-01-17 13:10:00,408.17,408.47,408.17,408.45,3711.0,407.3343,407.6337,407.3343,407.6137,3711.0
2025-01-17 13:15:00,408.48,408.69,408.45,408.64,5241.0,407.6437,407.8532,407.6137,407.8033,5241.0
2025-01-17 13:20:00,408.74,408.74,408.67,408.69,1861.0,407.9031,407.9031,407.8333,407.8532,1861.0
2025-01-17 13:25:00,408.64,408.67,408.45,408.46,3376.0,407.8033,407.8333,407.6137,407.6237,3376.0
2025-01-17 13:30:00,408.42,408.52,408.24,408.27,5929.0,407.5838,407.6836,407.4042,407.4341,5929.0
2025-01-17 13:35:00,408.32,408.43,408.26,408.41,2477.0,407.484,407.5938,407.4241,407.5738,2477.0
2025-01-17 13:40:00,408.41,408.43,407.97,408.0,1783.0,407.5738,407.5938,407.1347,407.1647,1783.0
2025-01-17 13:45:00,408.05,408.29,407.88,407.88,2885.0,407.2146,407.4541,407.0449,407.0449,2885.0
2025-01-17 13:50:00,407.88,407.92,407.7,407.75,7861.0,407.0449,407.0848,406.8653,406.9152,7861.0
2025-01-17 13:55:00,407.8,407.9,407.57,407.9,7488.0,406.9651,407.0649,406.7355,407.0649,7488.0
2025-01-17 14:00:00,407.9,408.0,407.81,407.92,14602.0,407.0649,407.1647,406.975,407.0848,14602.0
2025-01-17 14:05:00,407.86,407.89,407.45,407.62,9581.0,407.0249,407.0549,406.6158,406.7854,9581.0
2025-01-17 14:10:00,407.55,407.86,407.47,407.77,8059.0,406.7156,407.0249,406.6357,406.9351,8059.0
2025-01-17 14:15:00,407.86,407.88,407.42,407.44,8647.0,407.0249,407.0449,406.5858,406.6058,8647.0
2025-01-17 14:20:00,407.62,407.95,407.62,407.92,5403.0,406.7854,407.1148,406.7854,407.0848,5403.0
2025-01-17 14:25:00,407.88,407.89,407.67,407.68,8214.0,407.0449,407.0549,406.8353,406.8453,8214.0
2025-01-17 14:30:00,407.68,407.73,407.61,407.73,3071.0,406.8453,406.8952,406.7755,406.8952,3071.0
2025-01-17 14:35:00,407.81,407.87,407.72,407.78,5086.0,406.975,407.0349,406.8852,406.9451,5086.0
2025-01-17 14:40:00,407.75,407.87,407.63,407.74,3027.0,406.9152,407.0349,406.7954,406.9052,3027.0
2025-01-17 14:45:00,407.8,407.88,407.7,407.71,7970.0,406.9651,407.0449,406.8653,406.8752,7970.0
2025-01-17 14:50:00,407.71,407.81,407.4,407.46,5477.0,406.8752,406.975,406.5659,406.6258,5477.0
2025-01-17 14:55:00,407.43,407.6,407.31,407.48,5146.0,406.5958,406.7655,406.4761,406.6457,5146.0
2025-01-17 15:00:00,407.34,407.34,406.95,407.19,9602.0,406.506,406.506,406.1168,406.3563,9602.0
2025-01-17 15:05:00,407.13,407.43,406.88,407.43,4105.0,406.2964,406.5958,406.0469,406.5958,4105.0
2025-01-17 15:10:00,407.51,407.59,407.23,407.24,7510.0,406.6757,406.7555,406.3962,406.4062,7510.0
2025-01-17 15:15:00,407.33,407.46,407.19,407.46,8958.0,406.496,406.6258,406.3563,406.6258,8958.0
2025-01-17 15:20:00,407.39,407.58,407.35,407.5,10502.0,406.5559,406.7455,406.516,406.6657,10502.0
2025-01-17 15:25:00,407.49,407.49,407.11,407.11,8225.0,406.6557,406.6557,406.2765,406.2765,8225.0
2025-01-17 15:30:00,407.16,407.47,407.14,407.47,9075.0,406.3264,406.6357,406.3064,406.6357,9075.0
2025-01-17 15:35:00,407.47,407.56,407.41,407.41,13447.0,406.6357,406.7256,406.5759,406.5759,13447.0
2025-01-17 15:40:00,407.44,407.54,407.24,407.36,15933.0,406.6058,406.7056,406.4062,406.526,15933.0
2025-01-17 15:45:00,407.42,407.65,407.36,407.44,23871.0,406.5858,406.8154,406.526,406.6058,23871.0
2025-01-17 15:50:00,407.33,407.74,407.1,407.51,164612.0,406.496,406.9052,406.2665,406.6757,164612.0
2025-01-17 15:55:00,407.44,407.44,406.68,406.97,138864.0,406.6058,406.6058,405.8474,406.1368,138864.0
2025-01-21 09:30:00,408.8,409.32,408.8,409.2,31384.0,407.963,408.4819,407.963,408.3622,31384.0
2025-01-21 09:35:00,409.22,409.22,407.75,407.78,4717.0,408.3822,408.3822,406.9152,406.9451,4717.0
2025-01-21 09:40:00,407.73,407.73,406.98,407.4,7960.0,406.8952,406.8952,406.1467,406.5659,7960.0
2025-01-21 09:45:00,407.39,408.5,407.39,408.22,9967.0,406.5559,407.6636,406.5559,407.3842,9967.0
2025-01-21 09:50:00,408.27,408.42,406.66,406.66,22577.0,407.4341,407.5838,405.8274,405.8274,22577.0
2025-01-21 09:55:00,406.83,407.59,406.83,407.59,20916.0,405.997,406.7555,405.997,406.7555,20916.0
2025-01-21 10:00:00,407.31,407.31,406.74,406.93,11191.0,406.4761,406.4761,405.9072,406.0968,11191.0
2025-01-21 10:05:00,406.78,407.52,406.72,407.3,4408.0,405.9472,406.6856,405.8873,406.4661,4408.0
2025-01-21 10:10:00,407.21,407.21,405.61,405.75,7353.0,406.3763,406.3763,404.7795,404.9193,7353.0
2025-01-21 10:15:00,405.64,406.91,405.64,406.91,6776.0,404.8095,406.0769,404.8095,406.0769,6776.0
2025-01-21 10:20:00,406.77,407.14,406.68,406.86,8690.0,405.9372,406.3064,405.8474,406.027,8690.0
2025-01-21 10:25:00,407.14,407.54,406.99,407.5,12458.0,406.3064,406.7056,406.1567,406.6657,12458.0
2025-01-21 10:30:00,407.5,407.58,407.06,407.14,18644.0,406.6657,406.7455,406.2266,406.3064,18644.0
2025-01-21 10:35:00,407.06,407.16,406.85,407.16,15709.0,406.2266,406.3264,406.017,406.3264,15709.0
2025-01-21 10:40:00,407.23,407.7,407.16,407.5,19521.0,406.3962,406.8653,406.3264,406.6657,19521.0
2025-01-21 10:45:00,407.56,407.59,406.99,407.06,34637.0,406.7256,406.7555,406.1567,406.2266,34637.0
2025-01-21 10:50:00,407.11,407.21,406.7,407.21,13608.0,406.2765,406.3763,405.8673,406.3763,13608.0
2025-01-21 10:55:00,407.11,407.66,407.0,407.46,7425.0,406.2765,406.8253,406.1667,406.6258,7425.0
2025-01-21 11:00:00,407.2,407.27,406.8,407.2,4894.0,406.3663,406.4361,405.9671,406.3663,4894.0
2025-01-21 11:05:00,407.31,407.91,407.31,407.83,4938.0,406.4761,407.0748,406.4761,406.995,4938.0
2025-01-21 11:10:00,407.88,407.88,407.59,407.75,4534.0,407.0449,407.0449,406.7555,406.9152,4534.0
2025-01-21 11:15:00,407.71,407.78,407.36,407.46,16886.0,406.8752,406.9451,406.526,406.6258,16886.0
2025-01-21 11:20:00,407.5,407.62,407.28,407.39,7135.0,406.6657,406.7854,406.4461,406.5559,7135.0
2025-01-21 11:25:00,407.34,407.48,407.14,407.29,7347.0,406.506,406.6457,406.3064,406.4561,7347.0
2025-01-21 11:30:00,407.38,407.65,407.33,407.45,10891.0,406.5459,406.8154,406.496,406.6158,10891.0
2025-01-21 11:35:00,407.61,407.61,406.94,407.01,4474.0,406.7755,406.7755,406.1068,406.1767,4474.0
2025-01-21 11:40:00,407.03,407.35,406.88,407.0,280818.0,406.1966,406.516,406.0469,406.1667,280818.0
2025-01-21 11:45:00,407.01,407.53,407.01,407.51,3269.0,406.1767,406.6956,406.1767,406.6757,3269.0
2025-01-21 11:50:00,407.62,408.1,407.54,408.08,6611.0,406.7854,407.2644,406.7056,407.2445,6611.0
2025-01-21 11:55:00,408.05,408.22,407.9,408.22,1981.0,407.2146,407.3842,407.0649,407.3842,1981.0
2025-01-21 12:00:00,408.1,408.13,407.78,408.13,16246.0,407.2644,407.2944,406.9451,407.2944,16246.0
2025-01-21 12:05:00,408.2,408.24,408.03,408.13,3469.0,407.3642,407.4042,407.1946,407.2944,3469.0
2025-01-21 12:10:00,408.23,408.23,408.12,408.15,2514.0,407.3942,407.3942,407.2844,407.3143,2514.0
2025-01-21 12:15:00,408.2,408.22,407.74,407.79,19385.0,407.3642,407.3842,406.9052,406.9551,19385.0
2025-01-21 12:20:00,407.89,408.13,407.77,408.08,18237.0,407.0549,407.2944,406.9351,407.2445,18237.0
2025-01-21 12:25:00,408.03,408.61,408.03,408.46,5983.0,407.1946,407.7734,407.1946,407.6237,5983.0
2025-01-21 12:30:00,408.46,408.77,408.46,408.77,5627.0,407.6237,407.9331,407.6237,407.9331,5627.0
2025-01-21 12:35:00,408.81,408.82,408.57,408.66,22901.0,407.973,407.983,407.7335,407.8233,22901.0
2025-01-21 12:40:00,408.77,408.98,408.75,408.95,6752.0,407.9331,408.1426,407.9131,408.1127,6752.0
2025-01-21 12:45:00,408.91,409.15,408.91,409.08,3270.0,408.0728,408.3123,408.0728,408.2424,3270.0
2025-01-21 12:50:00,409.05,409.39,409.05,409.34,3333.0,408.2125,408.5518,408.2125,408.5019,3333.0
2025-01-21 12:55:00,409.4,409.59,409.36,409.56,8677.0,408.5618,408.7514,408.5219,408.7215,8677.0
2025-01-21 13:00:00,409.58,409.59,409.15,409.36,10748.0,408.7414,408.7514,408.3123,408.5219,10748.0
2025-01-21 13:05:00,409.55,409.56,409.34,409.44,2139.0,408.7115,408.7215,408.5019,408.6017,2139.0
2025-01-21 13:10:00,409.52,409.85,409.52,409.85,4407.0,408.6815,409.0109,408.6815,409.0109,4407.0
2025-01-21 13:15:00,409.85,410.17,409.85,409.94,4167.0,409.0109,409.3302,409.0109,409.1007,4167.0
2025-01-21 13:20:00,409.9,409.96,409.81,409.82,11771.0,409.0608,409.1206,408.9709,408.9809,11771.0
2025-01-21 13:25:00,409.86,409.99,409.65,409.76,7043.0,409.0208,409.1506,408.8113,408.921,7043.0
2025-01-21 13:30:00,409.82,409.89,409.72,409.78,3367.0,408.9809,409.0508,408.8811,408.941,3367.0
2025-01-21 13:35:00,409.7,409.95,409.69,409.9,4180.0,408.8612,409.1107,408.8512,409.0608,4180.0
2025-01-21 13:40:00,409.9,409.9,409.54,409.75,4407.0,409.0608,409.0608,408.7015,408.9111,4407.0
2025-01-21 13:45:00,409.68,409.75,409.51,409.62,4080.0,408.8412,408.9111,408.6716,408.7813,4080.0
2025-01-21 13:50:00,409.62,409.85,409.62,409.75,2050.0,408.7813,409.0109,408.7813,408.9111,2050.0
2025-01-21 13:55:00,409.77,409.89,409.71,409.75,13455.0,408.931,409.0508,408.8712,408.9111,13455.0
2025-01-21 14:00:00,409.74,409.88,409.68,409.85,13193.0,408.9011,409.0408,408.8412,409.0109,13193.0
2025-01-21 14:05:00,409.92,409.97,409.79,409.85,11322.0,409.0807,409.1306,408.951,409.0109,11322.0
2025-01-21 14:10:00,409.91,409.96,409.67,409.72,18056.0,409.0707,409.1206,408.8312,408.8811,18056.0
2025-01-21 14:15:00,409.67,409.67,409.13,409.19,35017.0,408.8312,408.8312,408.2923,408.3522,35017.0
2025-01-21 14:20:00,409.17,409.32,409.01,409.2,140584.0,408.3323,408.4819,408.1726,408.3622,140584.0
2025-01-21 14:25:00,409.18,409.73,409.17,409.62,12832.0,408.3422,408.8911,408.3323,408.7813,12832.0
2025-01-21 14:30:00,409.65,409.65,409.21,409.28,8156.0,408.8113,408.8113,408.3722,408.442,8156.0
2025-01-21 14:35:00,409.27,409.29,409.01,409.12,16981.0,408.4321,408.452,408.1726,408.2824,16981.0
2025-01-21 14:40:00,409.15,409.39,409.11,409.17,3667.0,408.3123,408.5518,408.2724,408.3323,3667.0
2025-01-21 14:45:00,409.22,409.25,409.06,409.2,40561.0,408.3822,408.4121,408.2225,408.3622,40561.0
2025-01-21 14:50:00,409.13,409.23,408.95,409.23,6717.0,408.2923,408.3921,408.1127,408.3921,6717.0
2025-01-21 14:55:00,409.29,409.49,409.24,409.4,4440.0,408.452,408.6516,408.4021,408.5618,4440.0
2025-01-21 15:00:00,409.4,409.48,409.27,409.48,21188.0,408.5618,408.6416,408.4321,408.6416,21188.0
2025-01-21 15:05:00,409.48,409.54,409.48,409.5,7210.0,408.6416,408.7015,408.6416,408.6616,7210.0
2025-01-21 15:10:00,409.49,409.61,409.48,409.57,95817.0,408.6516,408.7714,408.6416,408.7314,95817.0
2025-01-21 15:15:00,409.55,409.66,409.51,409.56,10902.0,408.7115,408.8213,408.6716,408.7215,10902.0
2025-01-21 15:20:00,409.53,409.64,409.44,409.59,7785.0,408.6915,408.8013,408.6017,408.7514,7785.0
2025-01-21 15:25:00,409.61,410.03,409.57,409.99,17920.0,408.7714,409.1905,408.7314,409.1506,17920.0
2025-01-21 15:30:00,410.0,410.18,409.89,409.93,19991.0,409.1606,409.3402,409.0508,409.0907,19991.0
2025-01-21 15:35:00,409.94,409.98,409.62,409.98,13912.0,409.1007,409.1406,408.7813,409.1406,13912.0
2025-01-21 15:40:00,409.96,410.03,409.66,409.67,21639.0,409.1206,409.1905,408.8213,408.8312,21639.0
2025-01-21 15:45:00,409.68,409.76,409.54,409.64,104934.0,408.8412,408.921,408.7015,408.8013,104934.0
2025-01-21 15:50:00,409.71,410.03,409.36,409.89,33030.0,408.8712,409.1905,408.5219,409.0508,33030.0
2025-01-21 15:55:00,409.87,409.92,409.49,409.76,45783.0,409.0308,409.0807,408.6516,408.921,45783.0
2025-01-22 09:30:00,414.15,414.64,413.42,414.4,45912.0,413.3021,413.7911,412.5736,413.5515,45912.0
2025-01-22 09:35:00,414.48,414.57,413.85,414.57,13069.0,413.6314,413.7212,413.0027,413.7212,13069.0
2025-01-22 09:40:00,414.57,414.57,413.96,414.52,16789.0,413.7212,413.7212,413.1124,413.6713,16789.0
2025-01-22 09:45:00,414.52,414.86,414.35,414.86,7031.0,413.6713,414.0106,413.5017,414.0106,7031.0
2025-01-22 09:50:00,415.0,415.22,414.7,415.22,3365.0,414.1503,414.3699,413.8509,414.3699,3365.0
2025-01-22 09:55:00,415.38,415.63,415.14,415.36,6803.0,414.5295,414.779,414.29,414.5096,6803.0
2025-01-22 10:00:00,415.35,415.57,414.82,415.25,17339.0,414.4996,414.7192,413.9707,414.3998,17339.0
2025-01-22 10:05:00,415.22,415.42,415.03,415.35,7900.0,414.3699,414.5695,414.1803,414.4996,7900.0
2025-01-22 10:10:00,415.14,415.63,415.14,415.44,9242.0,414.29,414.779,414.29,414.5894,9242.0
2025-01-22 10:15:00,415.5,415.63,415.4,415.58,6864.0,414.6493,414.779,414.5495,414.7291,6864.0
2025-01-22 10:20:00,415.31,415.54,415.23,415.23,5186.0,414.4597,414.6892,414.3798,414.3798,5186.0
2025-01-22 10:25:00,415.19,415.44,415.19,415.38,14871.0,414.3399,414.5894,414.3399,414.5295,14871.0
2025-01-22 10:30:00,415.4,415.84,415.4,415.62,6766.0,414.5495,414.9886,414.5495,414.7691,6766.0
2025-01-22 10:35:00,415.66,415.96,415.56,415.84,4953.0,414.809,415.1084,414.7092,414.9886,4953.0
2025-01-22 10:40:00,415.9,415.94,415.62,415.94,8117.0,415.0485,415.0884,414.7691,415.0884,8117.0
2025-01-22 10:45:00,415.88,416.05,415.72,416.01,6060.0,415.0285,415.1982,414.8688,415.1583,6060.0
2025-01-22 10:50:00,415.88,415.89,415.48,415.6,13367.0,415.0285,415.0385,414.6293,414.7491,13367.0
2025-01-22 10:55:00,415.65,415.74,415.36,415.36,2566.0,414.799,414.8888,414.5096,414.5096,2566.0
2025-01-22 11:00:00,415.26,415.5,415.17,415.45,1636.0,414.4098,414.6493,414.32,414.5994,1636.0
2025-01-22 11:05:00,415.6,415.76,415.51,415.63,5232.0,414.7491,414.9088,414.6593,414.779,5232.0
2025-01-22 11:10:00,415.38,415.39,415.13,415.39,4466.0,414.5295,414.5395,414.2801,414.5395,4466.0
2025-01-22 11:15:00,415.43,415.8,415.38,415.77,736.0,414.5794,414.9487,414.5295,414.9187,736.0
2025-01-22 11:20:00,415.54,415.81,415.54,415.81,2759.0,414.6892,414.9587,414.6892,414.9587,2759.0
2025-01-22 11:25:00,415.74,416.14,415.74,416.06,6501.0,414.8888,415.288,414.8888,415.2082,6501.0
2025-01-22 11:30:00,416.06,416.14,416.02,416.08,25342.0,415.2082,415.288,415.1682,415.2281,25342.0
2025-01-22 11:35:00,416.13,416.37,416.07,416.37,6955.0,415.278,415.5175,415.2181,415.5175,6955.0
2025-01-22 11:40:00,416.33,416.46,416.22,416.4,5464.0,415.4776,415.6073,415.3678,415.5475,5464.0
2025-01-22 11:45:00,416.42,416.52,416.28,416.3,10157.0,415.5674,415.6672,415.4277,415.4477,10157.0
2025-01-22 11:50:00,416.42,416.53,416.33,416.47,4045.0,415.5674,415.6772,415.4776,415.6173,4045.0
2025-01-22 11:55:00,416.5,416.68,416.44,416.63,5133.0,415.6472,415.8269,415.5874,415.777,5133.0
2025-01-22 12:00:00,416.67,416.88,416.66,416.88,1509.0,415.8169,416.0265,415.8069,416.0265,1509.0
2025-01-22 12:05:00,416.84,416.96,416.79,416.91,4709.0,415.9866,416.1063,415.9367,416.0564,4709.0
2025-01-22 12:10:00,416.9,416.96,416.5,416.5,6338.0,416.0464,416.1063,415.6472,415.6472,6338.0
2025-01-22 12:15:00,416.61,416.66,416.5,416.51,5391.0,415.757,415.8069,415.6472,415.6572,5391.0
2025-01-22 12:20:00,416.56,416.67,416.54,416.56,3819.0,415.7071,415.8169,415.6872,415.7071,3819.0
2025-01-22 12:25:00,416.58,416.71,416.55,416.59,4661.0,415.7271,415.8568,415.6971,415.7371,4661.0
2025-01-22 12:30:00,416.69,416.69,416.57,416.57,1200.0,415.8369,415.8369,415.7171,415.7171,1200.0
2025-01-22 12:35:00,416.67,416.69,416.52,416.53,6291.0,415.8169,415.8369,415.6672,415.6772,6291.0
2025-01-22 12:40:00,416.61,416.66,416.4,416.4,2647.0,415.757,415.8069,415.5475,415.5475,2647.0
2025-01-22 12:45:00,416.48,416.68,416.48,416.57,639.0,415.6273,415.8269,415.6273,415.7171,639.0
2025-01-22 12:50:00,416.66,416.66,416.59,416.59,928.0,415.8069,415.8069,415.7371,415.7371,928.0
2025-01-22 12:55:00,416.73,416.73,416.52,416.62,2280.0,415.8768,415.8768,415.6672,415.767,2280.0
2025-01-22 13:00:00,416.66,416.68,416.53,416.53,7203.0,415.8069,415.8269,415.6772,415.6772,7203.0
2025-01-22 13:05:00,416.59,416.59,416.44,416.5,2836.0,415.7371,415.7371,415.5874,415.6472,2836.0
2025-01-22 13:10:00,416.58,416.59,416.21,416.21,17162.0,415.7271,415.7371,415.3578,415.3578,17162.0
2025-01-22 13:15:00,416.25,416.27,415.96,415.97,1941.0,415.3978,415.4177,415.1084,415.1183,1941.0
2025-01-22 13:20:00,415.94,416.1,415.67,415.96,4060.0,415.0884,415.2481,414.8189,415.1084,4060.0
2025-01-22 13:25:00,415.87,415.87,415.62,415.69,4720.0,415.0185,415.0185,414.7691,414.8389,4720.0
2025-01-22 13:30:00,415.74,415.84,415.67,415.84,2776.0,414.8888,414.9886,414.8189,414.9886,2776.0
2025-01-22 13:35:00,415.82,415.93,415.82,415.86,2486.0,414.9686,415.0784,414.9686,415.0086,2486.0
2025-01-22 13:40:00,415.92,416.12,415.92,416.11,4076.0,415.0684,415.268,415.0684,415.258,4076.0
2025-01-22 13:45:00,416.14,416.2,416.0,416.19,3226.0,415.288,415.3479,415.1483,415.3379,3226.0
2025-01-22 13:50:00,416.25,416.26,416.08,416.2,2919.0,415.3978,415.4077,415.2281,415.3479,2919.0
2025-01-22 13:55:00,416.15,416.18,415.82,415.89,6851.0,415.298,415.3279,414.9686,415.0385,6851.0
2025-01-22 14:00:00,415.71,415.93,415.71,415.92,2364.0,414.8589,415.0784,414.8589,415.0684,2364.0
2025-01-22 14:05:00,415.9,415.98,415.74,415.84,1665.0,415.0485,415.1283,414.8888,414.9886,1665.0
2025-01-22 14:10:00,415.82,416.0,415.82,416.0,816.0,414.9686,415.1483,414.9686,415.1483,816.0
2025-01-22 14:15:00,416.08,416.14,416.07,416.11,2185.0,415.2281,415.288,415.2181,415.258,2185.0
2025-01-22 14:20:00,416.03,416.28,416.01,416.03,9062.0,415.1782,415.4277,415.1583,415.1782,9062.0
2025-01-22 14:25:00,416.02,416.07,415.81,415.82,2789.0,415.1682,415.2181,414.9587,414.9686,2789.0
2025-01-22 14:30:00,415.85,415.85,415.73,415.8,13568.0,414.9986,414.9986,414.8788,414.9487,13568.0
2025-01-22 14:35:00,415.77,415.9,415.77,415.9,3238.0,414.9187,415.0485,414.9187,415.0485,3238.0
2025-01-22 14:40:00,415.93,415.93,415.74,415.82,8804.0,415.0784,415.0784,414.8888,414.9686,8804.0
2025-01-22 14:45:00,415.85,416.13,415.81,416.13,3098.0,414.9986,415.278,414.9587,415.278,3098.0
2025-01-22 14:50:00,416.15,416.26,416.15,416.26,2252.0,415.298,415.4077,415.298,415.4077,2252.0
2025-01-22 14:55:00,416.26,416.35,416.24,416.34,3280.0,415.4077,415.4976,415.3878,415.4876,3280.0
2025-01-22 15:00:00,416.35,416.35,416.1,416.1,3849.0,415.4976,415.4976,415.2481,415.2481,3849.0
2025-01-22 15:05:00,416.19,416.2,416.03,416.09,3432.0,415.3379,415.3479,415.1782,415.2381,3432.0
2025-01-22 15:10:00,416.14,416.14,415.84,416.02,2446.0,415.288,415.288,414.9886,415.1682,2446.0
2025-01-22 15:15:00,415.99,416.01,415.87,416.0,7102.0,415.1383,415.1583,415.0185,415.1483,7102.0
2025-01-22 15:20:00,415.98,416.01,415.84,416.01,2588.0,415.1283,415.1583,414.9886,415.1583,2588.0
2025-01-22 15:25:00,416.02,416.05,415.81,415.81,5623.0,415.1682,415.1982,414.9587,414.9587,5623.0
2025-01-22 15:30:00,415.86,416.11,415.82,416.08,3211.0,415.0086,415.258,414.9686,415.2281,3211.0
2025-01-22 15:35:00,416.07,416.08,415.6,415.63,5187.0,415.2181,415.2281,414.7491,414.779,5187.0
2025-01-22 15:40:00,415.7,415.8,415.62,415.75,3059.0,414.8489,414.9487,414.7691,414.8988,3059.0
2025-01-22 15:45:00,415.72,415.96,415.71,415.79,9111.0,414.8688,415.1084,414.8589,414.9387,9111.0
2025-01-22 15:50:00,415.61,416.12,415.24,415.97,15862.0,414.7591,415.268,414.3898,415.1183,15862.0
2025-01-22 15:55:00,416.0,416.04,415.63,415.63,17584.0,415.1483,415.1882,414.779,414.779,17584.0
2025-01-23 09:30:00,413.87,414.35,413.74,414.35,18319.0,413.0226,413.5017,412.8929,413.5017,18319.0
2025-01-23 09:35:00,414.28,414.62,414.25,414.62,3676.0,413.4318,413.7711,413.4019,413.7711,3676.0
2025-01-23 09:40:00,414.75,414.84,414.59,414.84,3277.0,413.9008,413.9906,413.7412,413.9906,3277.0
2025-01-23 09:45:00,414.74,414.91,414.55,414.86,8869.0,413.8909,414.0605,413.7012,414.0106,8869.0
2025-01-23 09:50:00,414.79,414.95,414.66,414.75,8210.0,413.9408,414.1004,413.811,413.9008,8210.0
2025-01-23 09:55:00,414.85,414.85,414.21,414.56,14242.0,414.0006,414.0006,413.3619,413.7112,14242.0
2025-01-23 10:00:00,414.53,414.73,414.17,414.46,9679.0,413.6813,413.8809,413.322,413.6114,9679.0
2025-01-23 10:05:00,414.46,414.7,414.22,414.55,15884.0,413.6114,413.8509,413.3719,413.7012,15884.0
2025-01-23 10:10:00,414.53,414.89,414.53,414.89,12076.0,413.6813,414.0405,413.6813,414.0405,12076.0
2025-01-23 10:15:00,414.94,415.0,414.6,414.6,4653.0,414.0904,414.1503,413.7511,413.7511,4653.0
2025-01-23 10:20:00,414.6,415.03,414.57,415.02,20160.0,413.7511,414.1803,413.7212,414.1703,20160.0
2025-01-23 10:25:00,415.02,415.02,414.63,414.84,9912.0,414.1703,414.1703,413.7811,413.9906,9912.0
2025-01-23 10:30:00,414.96,415.36,414.7,415.36,2101.0,414.1104,414.5096,413.8509,414.5096,2101.0
2025-01-23 10:35:00,415.2,415.59,415.2,415.56,5155.0,414.3499,414.7391,414.3499,414.7092,5155.0
2025-01-23 10:40:00,415.5,415.53,415.22,415.3,77708.0,414.6493,414.6792,414.3699,414.4497,77708.0
2025-01-23 10:45:00,415.31,415.67,415.31,415.56,5198.0,414.4597,414.8189,414.4597,414.7092,5198.0
2025-01-23 10:50:00,415.43,415.54,415.33,415.34,19484.0,414.5794,414.6892,414.4796,414.4896,19484.0
2025-01-23 10:55:00,415.34,415.46,415.29,415.46,2803.0,414.4896,414.6094,414.4397,414.6094,2803.0
2025-01-23 11:00:00,415.39,415.7,415.35,415.58,11215.0,414.5395,414.8489,414.4996,414.7291,11215.0
2025-01-23 11:05:00,415.58,415.59,415.08,415.09,4978.0,414.7291,414.7391,414.2302,414.2401,4978.0
2025-01-23 11:10:00,415.2,415.47,414.83,415.47,26714.0,414.3499,414.6194,413.9807,414.6194,26714.0
2025-01-23 11:15:00,415.48,415.58,415.18,415.21,20207.0,414.6293,414.7291,414.33,414.3599,20207.0
2025-01-23 11:20:00,415.05,415.39,415.02,415.27,5411.0,414.2002,414.5395,414.1703,414.4198,5411.0
2025-01-23 11:25:00,415.24,415.71,415.08,415.69,11243.0,414.3898,414.8589,414.2302,414.8389,11243.0
2025-01-23 11:30:00,415.74,415.9,415.73,415.83,10789.0,414.8888,415.0485,414.8788,414.9786,10789.0
2025-01-23 11:35:00,415.8,415.81,415.48,415.65,3133.0,414.9487,414.9587,414.6293,414.799,3133.0
2025-01-23 11:40:00,415.67,415.85,415.66,415.76,8026.0,414.8189,414.9986,414.809,414.9088,8026.0
2025-01-23 11:45:00,415.89,416.09,415.59,415.86,14592.0,415.0385,415.2381,414.7391,415.0086,14592.0
2025-01-23 11:50:00,415.88,415.89,415.33,415.62,10581.0,415.0285,415.0385,414.4796,414.7691,10581.0
2025-01-23 11:55:00,415.62,415.68,415.43,415.52,11012.0,414.7691,414.8289,414.5794,414.6693,11012.0
2025-01-23 12:00:00,415.41,415.41,415.1,415.16,3601.0,414.5595,414.5595,414.2501,414.31,3601.0
2025-01-23 12:05:00,414.99,415.32,414.99,415.24,2856.0,414.1403,414.4697,414.1403,414.3898,2856.0
2025-01-23 12:10:00,415.24,415.38,415.24,415.38,2227.0,414.3898,414.5295,414.3898,414.5295,2227.0
2025-01-23 12:15:00,415.4,415.44,415.37,415.4,3953.0,414.5495,414.5894,414.5196,414.5495,3953.0
2025-01-23 12:20:00,415.37,415.42,415.17,415.24,4003.0,414.5196,414.5695,414.32,414.3898,4003.0
2025-01-23 12:25:00,415.19,415.21,414.99,415.06,5853.0,414.3399,414.3599,414.1403,414.2102,5853.0
2025-01-23 12:30:00,415.07,415.07,414.7,414.76,3708.0,414.2202,414.2202,413.8509,413.9108,3708.0
2025-01-23 12:35:00,414.71,414.8,414.61,414.8,2430.0,413.8609,413.9507,413.7611,413.9507,2430.0
2025-01-23 12:40:00,414.66,414.88,414.63,414.88,4411.0,413.811,414.0306,413.7811,414.0306,4411.0
2025-01-23 12:45:00,414.94,415.12,414.9,415.1,3527.0,414.0904,414.2701,414.0505,414.2501,3527.0
2025-01-23 12:50:00,415.09,415.3,415.08,415.25,2610.0,414.2401,414.4497,414.2302,414.3998,2610.0
2025-01-23 12:55:00,415.18,415.35,415.14,415.33,3552.0,414.33,414.4996,414.29,414.4796,3552.0
2025-01-23 13:00:00,415.3,415.35,415.27,415.28,8265.0,414.4497,414.4996,414.4198,414.4297,8265.0
2025-01-23 13:05:00,415.36,415.36,415.25,415.33,4745.0,414.5096,414.5096,414.3998,414.4796,4745.0
2025-01-23 13:10:00,415.36,415.64,415.36,415.63,7078.0,414.5096,414.789,414.5096,414.779,7078.0
2025-01-23 13:15:00,415.62,415.74,415.6,415.74,1724.0,414.7691,414.8888,414.7491,414.8888,1724.0
2025-01-23 13:20:00,415.8,415.97,415.76,415.97,13522.0,414.9487,415.1183,414.9088,415.1183,13522.0
2025-01-23 13:25:00,415.96,415.96,415.67,415.68,12085.0,415.1084,415.1084,414.8189,414.8289,12085.0
2025-01-23 13:30:00,415.67,415.96,415.67,415.9,4317.0,414.8189,415.1084,414.8189,415.0485,4317.0
2025-01-23 13:35:00,415.94,416.12,415.94,416.01,63604.0,415.0884,415.268,415.0884,415.1583,63604.0
2025-01-23 13:40:00,415.93,415.93,415.63,415.72,2712.0,415.0784,415.0784,414.779,414.8688,2712.0
2025-01-23 13:45:00,415.76,415.85,415.59,415.65,3840.0,414.9088,414.9986,414.7391,414.799,3840.0
2025-01-23 13:50:00,415.62,415.8,415.45,415.67,6551.0,414.7691,414.9487,414.5994,414.8189,6551.0
2025-01-23 13:55:00,415.51,415.51,415.35,415.48,3421.0,414.6593,414.6593,414.4996,414.6293,3421.0
2025-01-23 14:00:00,415.53,415.58,415.36,415.36,4100.0,414.6792,414.7291,414.5096,414.5096,4100.0
2025-01-23 14:05:00,415.23,415.27,415.03,415.06,6189.0,414.3798,414.4198,414.1803,414.2102,6189.0
2025-01-23 14:10:00,415.06,415.09,414.95,415.02,3177.0,414.2102,414.2401,414.1004,414.1703,3177.0
2025-01-23 14:15:00,415.0,415.1,414.95,415.06,2995.0,414.1503,414.2501,414.1004,414.2102,2995.0
2025-01-23 14:20:00,415.15,415.29,415.07,415.21,4295.0,414.3,414.4397,414.2202,414.3599,4295.0
2025-01-23 14:25:00,415.41,415.55,415.35,415.36,9840.0,414.5595,414.6992,414.4996,414.5096,9840.0
2025-01-23 14:30:00,415.39,415.65,415.38,415.49,2530.0,414.5395,414.799,414.5295,414.6393,2530.0
2025-01-23 14:35:00,415.54,415.69,415.53,415.6,9396.0,414.6892,414.8389,414.6792,414.7491,9396.0
2025-01-23 14:40:00,415.68,415.68,415.58,415.59,4127.0,414.8289,414.8289,414.7291,414.7391,4127.0
2025-01-23 14:45:00,415.65,415.65,415.45,415.47,8201.0,414.799,414.799,414.5994,414.6194,8201.0
2025-01-23 14:50:00,415.45,415.58,415.44,415.47,4697.0,414.5994,414.7291,414.5894,414.6194,4697.0
2025-01-23 14:55:00,415.43,415.75,415.4,415.59,4424.0,414.5794,414.8988,414.5495,414.7391,4424.0
2025-01-23 15:00:00,415.56,415.62,415.39,415.49,14476.0,414.7092,414.7691,414.5395,414.6393,14476.0
2025-01-23 15:05:00,415.48,415.77,415.48,415.7,3942.0,414.6293,414.9187,414.6293,414.8489,3942.0
2025-01-23 15:10:00,415.64,415.91,415.6,415.83,3937.0,414.789,415.0585,414.7491,414.9786,3937.0
2025-01-23 15:15:00,415.84,416.02,415.78,415.84,6913.0,414.9886,415.1682,414.9287,414.9886,6913.0
2025-01-23 15:20:00,415.85,416.06,415.75,416.06,15171.0,414.9986,415.2082,414.8988,415.2082,15171.0
2025-01-23 15:25:00,416.03,416.09,415.85,415.95,8166.0,415.1782,415.2381,414.9986,415.0984,8166.0
2025-01-23 15:30:00,415.92,415.93,415.72,415.89,10579.0,415.0684,415.0784,414.8688,415.0385,10579.0
2025-01-23 15:35:00,415.75,415.9,415.68,415.78,6633.0,414.8988,415.0485,414.8289,414.9287,6633.0
2025-01-23 15:40:00,415.76,415.76,415.57,415.6,5168.0,414.9088,414.9088,414.7192,414.7491,5168.0
2025-01-23 15:45:00,415.64,415.95,415.64,415.93,11440.0,414.789,415.0984,414.789,415.0784,11440.0
2025-01-23 15:50:00,415.89,416.7,415.89,416.64,27963.0,415.0385,415.8468,415.0385,415.787,27963.0
2025-01-23 15:55:00,416.61,417.38,416.61,417.36,145223.0,415.757,416.5254,415.757,416.5055,145223.0
2025-01-24 09:30:00,418.28,418.34,417.68,418.08,33089.0,417.4236,417.4835,416.8248,417.224,33089.0
2025-01-24 09:35:00,418.13,418.24,417.62,418.2,35094.0,417.2739,417.3837,416.765,417.3438,35094.0
2025-01-24 09:40:00,418.19,418.51,418.07,418.14,45578.0,417.3338,417.6531,417.214,417.2839,45578.0
2025-01-24 09:45:00,418.17,418.85,418.17,418.7,13339.0,417.3138,417.9924,417.3138,417.8427,13339.0
2025-01-24 09:50:00,418.75,419.0,418.51,419.0,10755.0,417.8926,418.1421,417.6531,418.1421,10755.0
2025-01-24 09:55:00,418.87,418.95,418.49,418.73,5066.0,418.0124,418.0922,417.6332,417.8727,5066.0
2025-01-24 10:00:00,418.72,418.74,417.9,418.05,4798.0,417.8627,417.8827,417.0444,417.1941,4798.0
2025-01-24 10:05:00,418.12,418.12,417.85,417.86,4683.0,417.2639,417.2639,416.9945,417.0045,4683.0
2025-01-24 10:10:00,417.9,418.05,417.5,417.7,8535.0,417.0444,417.1941,416.6452,416.8448,8535.0
2025-01-24 10:15:00,417.49,417.53,417.27,417.51,4685.0,416.6352,416.6751,416.4157,416.6552,4685.0
2025-01-24 10:20:00,417.4,417.42,417.07,417.17,6214.0,416.5454,416.5654,416.2161,416.3159,6214.0
2025-01-24 10:25:00,417.5,417.5,417.0,417.16,2587.0,416.6452,416.6452,416.1462,416.3059,2587.0
2025-01-24 10:30:00,417.21,417.53,417.21,417.53,3310.0,416.3558,416.6751,416.3558,416.6751,3310.0
2025-01-24 10:35:00,417.4,417.6,416.94,417.03,47443.0,416.5454,416.745,416.0863,416.1762,47443.0
2025-01-24 10:40:00,417.05,417.19,416.94,417.15,6176.0,416.1961,416.3358,416.0863,416.2959,6176.0
2025-01-24 10:45:00,417.01,417.37,416.98,417.23,6781.0,416.1562,416.5155,416.1263,416.3758,6781.0
2025-01-24 10:50:00,417.11,417.18,417.1,417.18,3223.0,416.256,416.3259,416.246,416.3259,3223.0
2025-01-24 10:55:00,417.17,417.24,417.12,417.12,805.0,416.3159,416.3857,416.266,416.266,805.0
2025-01-24 11:00:00,416.84,416.88,416.73,416.82,2399.0,415.9866,416.0265,415.8768,415.9666,2399.0
2025-01-24 11:05:00,416.8,417.34,416.8,417.3,5277.0,415.9466,416.4855,415.9466,416.4456,5277.0
2025-01-24 11:10:00,417.27,417.38,417.12,417.19,2818.0,416.4157,416.5254,416.266,416.3358,2818.0
2025-01-24 11:15:00,417.24,417.24,417.01,417.21,1348.0,416.3857,416.3857,416.1562,416.3558,1348.0
2025-01-24 11:20:00,417.31,417.35,417.21,417.23,3110.0,416.4556,416.4955,416.3558,416.3758,3110.0
2025-01-24 11:25:00,417.29,417.55,417.29,417.48,2733.0,416.4356,416.6951,416.4356,416.6252,2733.0
2025-01-24 11:30:00,417.43,417.54,417.43,417.54,2156.0,416.5753,416.6851,416.5753,416.6851,2156.0
2025-01-24 11:35:00,417.42,417.65,417.42,417.62,9277.0,416.5654,416.7949,416.5654,416.765,9277.0
2025-01-24 11:40:00,417.67,417.82,417.64,417.81,3274.0,416.8149,416.9645,416.7849,416.9546,3274.0
2025-01-24 11:45:00,417.72,417.83,417.71,417.79,10292.0,416.8648,416.9745,416.8548,416.9346,10292.0
2025-01-24 11:50:00,417.91,417.95,417.66,417.66,4048.0,417.0544,417.0943,416.8049,416.8049,4048.0
2025-01-24 11:55:00,417.51,417.55,416.86,416.86,10898.0,416.6552,416.6951,416.0065,416.0065,10898.0
2025-01-24 12:00:00,416.95,417.01,416.81,416.9,7482.0,416.0963,416.1562,415.9566,416.0464,7482.0
2025-01-24 12:05:00,416.92,417.14,416.86,416.9,1844.0,416.0664,416.2859,416.0065,416.0464,1844.0
2025-01-24 12:10:00,416.98,417.01,416.86,417.01,2245.0,416.1263,416.1562,416.0065,416.1562,2245.0
2025-01-24 12:15:00,417.02,417.15,416.94,417.15,3381.0,416.1662,416.2959,416.0863,416.2959,3381.0
2025-01-24 12:20:00,417.1,417.37,417.06,417.36,1865.0,416.246,416.5155,416.2061,416.5055,1865.0
2025-01-24 12:25:00,417.27,417.31,416.69,416.7,3365.0,416.4157,416.4556,415.8369,415.8468,3365.0
2025-01-24 12:30:00,416.86,416.98,416.76,416.96,40397.0,416.0065,416.1263,415.9067,416.1063,40397.0
2025-01-24 12:35:00,416.94,416.94,416.75,416.75,699.0,416.0863,416.0863,415.8967,415.8967,699.0
2025-01-24 12:40:00,416.71,416.84,416.65,416.76,4479.0,415.8568,415.9866,415.7969,415.9067,4479.0
2025-01-24 12:45:00,416.78,416.91,416.63,416.71,3815.0,415.9267,416.0564,415.777,415.8568,3815.0
2025-01-24 12:50:00,416.71,416.71,416.22,416.46,5688.0,415.8568,415.8568,415.3678,415.6073,5688.0
2025-01-24 12:55:00,416.2,416.2,416.1,416.15,2909.0,415.3479,415.3479,415.2481,415.298,2909.0
2025-01-24 13:00:00,416.19,416.25,416.19,416.25,651.0,415.3379,415.3978,415.3379,415.3978,651.0
2025-01-24 13:05:00,416.24,416.24,415.94,415.94,2167.0,415.3878,415.3878,415.0884,415.0884,2167.0
2025-01-24 13:10:00,415.97,416.02,415.6,416.02,8406.0,415.1183,415.1682,414.7491,415.1682,8406.0
2025-01-24 13:15:00,416.2,416.2,415.98,415.98,334.0,415.3479,415.3479,415.1283,415.1283,334.0
2025-01-24 13:20:00,416.21,416.29,416.16,416.29,7936.0,415.3578,415.4377,415.3079,415.4377,7936.0
2025-01-24 13:25:00,416.24,416.24,416.05,416.05,429.0,415.3878,415.3878,415.1982,415.1982,429.0
2025-01-24 13:30:00,416.08,416.23,415.9,415.91,2359.0,415.2281,415.3778,415.0485,415.0585,2359.0
2025-01-24 13:35:00,415.74,415.97,415.74,415.79,2613.0,414.8888,415.1183,414.8888,414.9387,2613.0
2025-01-24 13:40:00,415.75,415.81,415.52,415.52,3843.0,414.8988,414.9587,414.6693,414.6693,3843.0
2025-01-24 13:45:00,415.58,415.74,415.41,415.74,1675.0,414.7291,414.8888,414.5595,414.8888,1675.0
2025-01-24 13:50:00,415.45,415.54,415.3,415.43,3494.0,414.5994,414.6892,414.4497,414.5794,3494.0
2025-01-24 13:55:00,415.34,415.34,414.71,414.93,6001.0,414.4896,414.4896,413.8609,414.0805,6001.0
2025-01-24 14:00:00,414.79,415.14,414.61,414.69,7803.0,413.9408,414.29,413.7611,413.841,7803.0
2025-01-24 14:05:00,414.79,414.79,414.37,414.49,8124.0,413.9408,413.9408,413.5216,413.6414,8124.0
2025-01-24 14:10:00,414.51,414.76,414.32,414.71,2636.0,413.6613,413.9108,413.4717,413.8609,2636.0
2025-01-24 14:15:00,414.52,414.82,414.48,414.5,4218.0,413.6713,413.9707,413.6314,413.6513,4218.0
2025-01-24 14:20:00,414.54,414.95,414.54,414.91,1991.0,413.6913,414.1004,413.6913,414.0605,1991.0
2025-01-24 14:25:00,414.94,415.12,414.82,414.94,2281.0,414.0904,414.2701,413.9707,414.0904,2281.0
2025-01-24 14:30:00,414.91,415.08,414.82,414.83,2986.0,414.0605,414.2302,413.9707,413.9807,2986.0
2025-01-24 14:35:00,414.81,414.97,414.81,414.96,4435.0,413.9607,414.1204,413.9607,414.1104,4435.0
2025-01-24 14:40:00,414.91,414.92,414.8,414.81,2360.0,414.0605,414.0705,413.9507,413.9607,2360.0
2025-01-24 14:45:00,415.02,415.07,414.94,415.07,2179.0,414.1703,414.2202,414.0904,414.2202,2179.0
2025-01-24 14:50:00,415.11,415.33,415.09,415.32,3935.0,414.2601,414.4796,414.2401,414.4697,3935.0
2025-01-24 14:55:00,415.24,415.26,414.72,414.72,1750.0,414.3898,414.4098,413.8709,413.8709,1750.0
2025-01-24 15:00:00,414.75,415.1,414.69,415.07,4762.0,413.9008,414.2501,413.841,414.2202,4762.0
2025-01-24 15:05:00,415.1,415.1,414.86,414.89,1329.0,414.2501,414.2501,414.0106,414.0405,1329.0
2025-01-24 15:10:00,414.83,415.12,414.83,415.12,3561.0,413.9807,414.2701,413.9807,414.2701,3561.0
2025-01-24 15:15:00,415.06,415.06,414.81,414.82,2291.0,414.2102,414.2102,413.9607,413.9707,2291.0
2025-01-24 15:20:00,414.8,414.96,414.74,414.94,12487.0,413.9507,414.1104,413.8909,414.0904,12487.0
2025-01-24 15:25:00,415.0,415.01,414.56,414.66,18699.0,414.1503,414.1603,413.7112,413.811,18699.0
2025-01-24 15:30:00,414.71,414.98,414.71,414.8,19048.0,413.8609,414.1304,413.8609,413.9507,19048.0
2025-01-24 15:35:00,414.8,414.96,414.8,414.87,2387.0,413.9507,414.1104,413.9507,414.0206,2387.0
2025-01-24 15:40:00,414.8,414.85,414.65,414.84,6430.0,413.9507,414.0006,413.801,413.9906,6430.0
2025-01-24 15:45:00,414.91,414.92,414.85,414.89,2783.0,414.0605,414.0705,414.0006,414.0405,2783.0
2025-01-24 15:50:00,414.99,415.48,414.99,415.41,24532.0,414.1403,414.6293,414.1403,414.5595,24532.0
2025-01-24 15:55:00,415.37,415.86,415.26,415.61,28911.0,414.5196,415.0086,414.4098,414.7591,28911.0
2025-01-27 09:30:00,400.09,403.49,400.08,403.43,54107.0,399.2708,402.6639,399.2609,402.604,54107.0
2025-01-27 09:35:00,403.08,403.77,402.6,403.77,17892.0,402.2547,402.9433,401.7757,402.9433,17892.0
2025-01-27 09:40:00,403.48,403.6,402.52,403.23,15523.0,402.6539,402.7737,401.6959,402.4044,15523.0
2025-01-27 09:45:00,403.22,404.3,403.11,404.14,10810.0,402.3944,403.4722,402.2847,403.3126,10810.0
2025-01-27 09:50:00,404.05,404.55,403.61,404.24,25202.0,403.2227,403.7217,402.7836,403.4124,25202.0
2025-01-27 09:55:00,404.36,404.68,403.96,404.6,16812.0,403.5321,403.8515,403.1329,403.7716,16812.0
2025-01-27 10:00:00,404.44,404.55,403.38,403.59,14491.0,403.6119,403.7217,402.5541,402.7637,14491.0
2025-01-27 10:05:00,403.6,404.19,403.37,403.59,21691.0,402.7737,403.3625,402.5441,402.7637,21691.0
2025-01-27 10:10:00,403.6,404.24,403.53,403.82,12318.0,402.7737,403.4124,402.7038,402.9932,12318.0
2025-01-27 10:15:00,403.88,404.03,402.51,402.51,20092.0,403.0531,403.2028,401.6859,401.6859,20092.0
2025-01-27 10:20:00,402.76,404.14,402.73,404.1,27074.0,401.9354,403.3126,401.9054,403.2726,27074.0
2025-01-27 10:25:00,404.08,405.23,403.94,405.19,28165.0,403.2527,404.4003,403.113,404.3604,28165.0
2025-01-27 10:30:00,405.23,405.98,404.95,405.98,5265.0,404.4003,405.1488,404.1209,405.1488,5265.0
2025-01-27 10:35:00,406.03,406.3,405.42,405.98,4819.0,405.1987,405.4681,404.5899,405.1488,4819.0
2025-01-27 10:40:00,406.16,406.55,405.88,406.26,2184.0,405.3284,405.7176,405.049,405.4282,2184.0
2025-01-27 10:45:00,406.2,406.33,405.58,405.59,5806.0,405.3683,405.4981,404.7496,404.7596,5806.0
2025-01-27 10:50:00,405.72,406.06,405.3,406.06,16017.0,404.8893,405.2286,404.4702,405.2286,16017.0
2025-01-27 10:55:00,406.0,406.16,404.72,404.75,31756.0,405.1687,405.3284,403.8914,403.9213,31756.0
2025-01-27 11:00:00,404.78,405.04,404.31,404.42,19691.0,403.9512,404.2107,403.4822,403.592,19691.0
2025-01-27 11:05:00,404.44,404.49,403.37,403.57,25191.0,403.6119,403.6618,402.5441,402.7437,25191.0
2025-01-27 11:10:00,403.57,404.11,403.57,403.86,21817.0,402.7437,403.2826,402.7437,403.0331,21817.0
2025-01-27 11:15:00,403.79,404.09,403.58,403.71,21780.0,402.9633,403.2627,402.7537,402.8834,21780.0
2025-01-27 11:20:00,403.69,403.81,402.69,402.78,150178.0,402.8635,402.9832,401.8655,401.9553,150178.0
2025-01-27 11:25:00,402.75,402.8,402.15,402.39,21506.0,401.9254,401.9753,401.3266,401.5661,21506.0
2025-01-27 11:30:00,402.28,402.68,402.26,402.31,6273.0,401.4564,401.8555,401.4364,401.4863,6273.0
2025-01-27 11:35:00,402.44,402.79,402.0,402.26,9110.0,401.616,401.9653,401.1769,401.4364,9110.0
2025-01-27 11:40:00,402.05,402.68,402.0,402.68,1921.0,401.2268,401.8555,401.1769,401.8555,1921.0
2025-01-27 11:45:00,402.47,403.8,402.47,403.49,12506.0,401.646,402.9733,401.646,402.6639,12506.0
2025-01-27 11:50:00,403.59,403.75,402.42,402.51,6709.0,402.7637,402.9234,401.5961,401.6859,6709.0
2025-01-27 11:55:00,402.39,403.15,402.39,402.81,3737.0,401.5661,402.3246,401.5661,401.9853,3737.0
2025-01-27 12:00:00,402.85,403.9,402.85,403.71,22490.0,402.0252,403.073,402.0252,402.8834,22490.0
2025-01-27 12:05:00,403.38,403.43,402.68,402.75,3980.0,402.5541,402.604,401.8555,401.9254,3980.0
2025-01-27 12:10:00,402.62,403.36,402.5,402.83,60331.0,401.7957,402.5342,401.6759,402.0052,60331.0
2025-01-27 12:15:00,402.8,403.15,402.56,402.56,25616.0,401.9753,402.3246,401.7358,401.7358,25616.0
2025-01-27 12:20:00,402.54,402.54,401.9,402.38,13296.0,401.7158,401.7158,401.0771,401.5562,13296.0
2025-01-27 12:25:00,402.23,403.36,402.16,402.98,8874.0,401.4065,402.5342,401.3366,402.1549,8874.0
2025-01-27 12:30:00,402.98,403.43,402.73,403.39,21405.0,402.1549,402.604,401.9054,402.5641,21405.0
2025-01-27 12:35:00,403.43,403.54,403.0,403.06,11031.0,402.604,402.7138,402.1749,402.2348,11031.0
2025-01-27 12:40:00,403.25,403.25,402.62,402.76,15988.0,402.4244,402.4244,401.7957,401.9354,15988.0
2025-01-27 12:45:00,402.81,402.81,402.25,402.25,14871.0,401.9853,401.9853,401.4264,401.4264,14871.0
2025-01-27 12:50:00,402.2,402.24,401.71,401.71,8574.0,401.3765,401.4164,400.8875,400.8875,8574.0
2025-01-27 12:55:00,401.85,401.85,401.51,401.55,23046.0,401.0272,401.0272,400.6879,400.7279,23046.0
2025-01-27 13:00:00,401.53,402.16,401.44,401.87,4181.0,400.7079,401.3366,400.6181,401.0472,4181.0
2025-01-27 13:05:00,402.1,402.22,401.76,401.9,3461.0,401.2767,401.3965,400.9374,401.0771,3461.0
2025-01-27 13:10:00,401.87,402.12,401.7,401.81,12817.0,401.0472,401.2967,400.8776,400.9873,12817.0
2025-01-27 13:15:00,401.85,402.13,401.5,401.76,51254.0,401.0272,401.3067,400.678,400.9374,51254.0
2025-01-27 13:20:00,401.78,402.03,401.39,401.48,54018.0,400.9574,401.2069,400.5682,400.658,54018.0
2025-01-27 13:25:00,401.5,401.71,401.21,401.25,67752.0,400.678,400.8875,400.3886,400.4285,67752.0
2025-01-27 13:30:00,401.23,402.37,401.23,402.06,50731.0,400.4085,401.5462,400.4085,401.2368,50731.0
2025-01-27 13:35:00,402.06,402.72,401.89,401.93,50666.0,401.2368,401.8955,401.0672,401.1071,50666.0
2025-01-27 13:40:00,401.95,402.69,401.95,402.49,48191.0,401.127,401.8655,401.127,401.6659,48191.0
2025-01-27 13:45:00,402.39,402.56,401.91,401.96,14160.0,401.5661,401.7358,401.0871,401.137,14160.0
2025-01-27 13:50:00,401.95,402.33,401.83,402.06,41005.0,401.127,401.5063,401.0073,401.2368,41005.0
2025-01-27 13:55:00,402.07,402.12,401.39,401.61,85363.0,401.2468,401.2967,400.5682,400.7877,85363.0
2025-01-27 14:00:00,401.65,402.33,401.59,402.14,77553.0,400.8277,401.5063,400.7678,401.3167,77553.0
2025-01-27 14:05:00,402.14,402.2,401.74,401.82,6175.0,401.3167,401.3765,400.9175,400.9973,6175.0
2025-01-27 14:10:00,401.86,402.3,401.86,402.18,7288.0,401.0372,401.4763,401.0372,401.3566,7288.0
2025-01-27 14:15:00,402.1,402.6,402.1,402.6,5317.0,401.2767,401.7757,401.2767,401.7757,5317.0
2025-01-27 14:20:00,402.59,402.79,402.58,402.79,2378.0,401.7657,401.9653,401.7557,401.9653,2378.0
2025-01-27 14:25:00,402.81,403.83,402.81,403.77,7160.0,401.9853,403.0032,401.9853,402.9433,7160.0
2025-01-27 14:30:00,403.59,403.59,402.98,403.1,4367.0,402.7637,402.7637,402.1549,402.2747,4367.0
2025-01-27 14:35:00,403.1,403.16,402.29,402.78,14741.0,402.2747,402.3346,401.4663,401.9553,14741.0
2025-01-27 14:40:00,402.62,402.85,401.9,401.9,14036.0,401.7957,402.0252,401.0771,401.0771,14036.0
2025-01-27 14:45:00,401.94,401.95,400.94,400.94,15112.0,401.1171,401.127,400.1191,400.1191,15112.0
2025-01-27 14:50:00,401.01,401.12,400.51,401.11,9324.0,400.189,400.2987,399.69,400.2888,9324.0
2025-01-27 14:55:00,400.95,401.64,400.82,401.31,6781.0,400.1291,400.8177,399.9994,400.4883,6781.0
2025-01-27 15:00:00,401.39,401.9,401.33,401.9,6595.0,400.5682,401.0771,400.5083,401.0771,6595.0
2025-01-27 15:05:00,401.69,402.02,401.11,402.02,17339.0,400.8676,401.1969,400.2888,401.1969,17339.0
2025-01-27 15:10:00,401.89,402.32,401.47,401.47,7831.0,401.0672,401.4963,400.648,400.648,7831.0
2025-01-27 15:15:00,401.44,401.97,401.44,401.73,87355.0,400.6181,401.147,400.6181,400.9075,87355.0
2025-01-27 15:20:00,401.77,402.26,401.65,402.12,79640.0,400.9474,401.4364,400.8277,401.2967,79640.0
2025-01-27 15:25:00,402.05,402.42,401.75,401.88,22164.0,401.2268,401.5961,400.9274,401.0572,22164.0
2025-01-27 15:30:00,402.03,402.29,401.8,402.04,4122.0,401.2069,401.4663,400.9773,401.2169,4122.0
2025-01-27 15:35:00,402.09,402.75,402.09,402.61,7758.0,401.2668,401.9254,401.2668,401.7857,7758.0
2025-01-27 15:40:00,402.68,402.92,402.2,402.92,12701.0,401.8555,402.0951,401.3765,402.0951,12701.0
2025-01-27 15:45:00,402.94,403.18,402.49,402.76,4702.0,402.115,402.3545,401.6659,401.9354,4702.0
2025-01-27 15:50:00,402.72,402.88,402.12,402.65,22805.0,401.8955,402.0551,401.2967,401.8256,22805.0
2025-01-27 15:55:00,402.65,403.87,402.64,403.65,429075.0,401.8256,403.0431,401.8156,402.8236,429075.0
2025-01-28 09:30:00,405.1,405.76,404.47,404.62,35151.0,404.2706,404.9292,403.6419,403.7916,35151.0
2025-01-28 09:35:00,404.55,404.55,403.5,403.7,5760.0,403.7217,403.7217,402.6739,402.8735,5760.0
2025-01-28 09:40:00,403.93,403.94,403.03,403.16,14171.0,403.103,403.113,402.2048,402.3346,14171.0
2025-01-28 09:45:00,403.81,403.9,402.78,403.5,11114.0,402.9832,403.073,401.9553,402.6739,11114.0
2025-01-28 09:50:00,403.89,404.69,403.15,404.66,25611.0,403.0631,403.8614,402.3246,403.8315,25611.0
2025-01-28 09:55:00,404.65,405.4,404.62,405.32,3028.0,403.8215,404.57,403.7916,404.4901,3028.0
2025-01-28 10:00:00,405.42,406.79,405.42,406.78,5682.0,404.5899,405.9571,404.5899,405.9472,5682.0
2025-01-28 10:05:00,406.71,406.91,406.05,406.13,17942.0,405.8773,406.0769,405.2186,405.2985,17942.0
2025-01-28 10:10:00,406.13,407.2,406.12,407.19,7020.0,405.2985,406.3663,405.2885,406.3563,7020.0
2025-01-28 10:15:00,407.13,407.33,406.93,407.29,8457.0,406.2964,406.496,406.0968,406.4561,8457.0
2025-01-28 10:20:00,407.36,408.57,407.28,408.43,5779.0,406.526,407.7335,406.4461,407.5938,5779.0
2025-01-28 10:25:00,408.59,409.37,408.59,409.37,5552.0,407.7534,408.5318,407.7534,408.5318,5552.0
2025-01-28 10:30:00,409.03,409.18,408.31,408.38,12337.0,408.1925,408.3422,407.474,407.5439,12337.0
2025-01-28 10:35:00,408.25,408.94,408.13,408.9,4924.0,407.4141,408.1027,407.2944,408.0628,4924.0
2025-01-28 10:40:00,408.79,408.97,408.54,408.82,4415.0,407.953,408.1327,407.7035,407.983,4415.0
2025-01-28 10:45:00,408.62,408.79,408.08,408.79,3236.0,407.7834,407.953,407.2445,407.953,3236.0
2025-01-28 10:50:00,408.72,408.72,408.21,408.34,4414.0,407.8832,407.8832,407.3742,407.504,4414.0
2025-01-28 10:55:00,408.48,409.25,408.47,409.21,6968.0,407.6437,408.4121,407.6337,408.3722,6968.0
2025-01-28 11:00:00,409.38,409.41,408.63,409.0,5376.0,408.5418,408.5718,407.7934,408.1626,5376.0
2025-01-28 11:05:00,409.12,409.48,409.08,409.37,15506.0,408.2824,408.6416,408.2424,408.5318,15506.0
2025-01-28 11:10:00,409.46,409.77,409.12,409.13,12072.0,408.6217,408.931,408.2824,408.2923,12072.0
2025-01-28 11:15:00,409.41,409.58,409.09,409.26,5994.0,408.5718,408.7414,408.2524,408.4221,5994.0
2025-01-28 11:20:00,409.04,409.43,408.84,408.84,10374.0,408.2025,408.5917,408.0029,408.0029,10374.0
2025-01-28 11:25:00,408.81,408.83,408.23,408.23,17409.0,407.973,407.993,407.3942,407.3942,17409.0
2025-01-28 11:30:00,408.67,409.0,408.67,408.99,1870.0,407.8333,408.1626,407.8333,408.1526,1870.0
2025-01-28 11:35:00,408.78,409.43,408.51,409.36,8395.0,407.9431,408.5917,407.6736,408.5219,8395.0
2025-01-28 11:40:00,409.42,409.42,408.34,408.95,4811.0,408.5817,408.5817,407.504,408.1127,4811.0
2025-01-28 11:45:00,409.05,409.34,408.93,409.34,14106.0,408.2125,408.5019,408.0927,408.5019,14106.0
2025-01-28 11:50:00,409.23,409.73,408.6,409.59,14281.0,408.3921,408.8911,407.7634,408.7514,14281.0
2025-01-28 11:55:00,409.64,410.13,409.6,410.05,14092.0,408.8013,409.2903,408.7614,409.2105,14092.0
2025-01-28 12:00:00,410.16,410.51,410.15,410.49,5871.0,409.3202,409.6695,409.3103,409.6496,5871.0
2025-01-28 12:05:00,410.73,411.16,410.58,411.16,3182.0,409.8891,410.3182,409.7394,410.3182,3182.0
2025-01-28 12:10:00,411.06,411.27,411.06,411.21,3041.0,410.2184,410.428,410.2184,410.3681,3041.0
2025-01-28 12:15:00,411.32,411.54,411.24,411.44,3244.0,410.4779,410.6974,410.398,410.5976,3244.0
2025-01-28 12:20:00,411.53,411.79,411.32,411.61,3006.0,410.6874,410.9469,410.4779,410.7673,3006.0
2025-01-28 12:25:00,411.47,411.52,411.35,411.52,7427.0,410.6275,410.6774,410.5078,410.6774,7427.0
2025-01-28 12:30:00,411.58,411.58,411.38,411.52,2771.0,410.7373,410.7373,410.5377,410.6774,2771.0
2025-01-28 12:35:00,411.63,411.63,411.51,411.51,10329.0,410.7872,410.7872,410.6675,410.6675,10329.0
2025-01-28 12:40:00,411.51,411.51,411.09,411.19,3859.0,410.6675,410.6675,410.2483,410.3481,3859.0
2025-01-28 12:45:00,411.17,411.27,410.93,411.21,3529.0,410.3282,410.428,410.0887,410.3681,3529.0
2025-01-28 12:50:00,411.08,411.28,411.07,411.28,1546.0,410.2383,410.4379,410.2284,410.4379,1546.0
2025-01-28 12:55:00,411.4,411.53,411.33,411.4,3130.0,410.5577,410.6874,410.4878,410.5577,3130.0
2025-01-28 13:00:00,411.4,411.73,411.29,411.73,6606.0,410.5577,410.887,410.4479,410.887,6606.0
2025-01-28 13:05:00,411.75,412.01,411.75,411.94,3652.0,410.907,411.1664,410.907,411.0966,3652.0
2025-01-28 13:10:00,411.79,412.08,411.79,411.99,8758.0,410.9469,411.2363,410.9469,411.1465,8758.0
2025-01-28 13:15:00,412.0,412.32,412.0,412.27,3849.0,411.1565,411.4758,411.1565,411.4259,3849.0
2025-01-28 13:20:00,412.15,412.15,411.79,411.87,3254.0,411.3062,411.3062,410.9469,411.0267,3254.0
2025-01-28 13:25:00,411.95,411.95,411.62,411.79,691.0,411.1066,411.1066,410.7772,410.9469,691.0
2025-01-28 13:30:00,411.84,411.88,411.69,411.87,2911.0,410.9968,411.0367,410.8471,411.0267,2911.0
2025-01-28 13:35:00,411.75,411.78,411.38,411.38,1959.0,410.907,410.9369,410.5377,410.5377,1959.0
2025-01-28 13:40:00,411.35,411.45,411.1,411.38,3703.0,410.5078,410.6076,410.2583,410.5377,3703.0
2025-01-28 13:45:00,411.47,411.61,411.23,411.56,3276.0,410.6275,410.7673,410.388,410.7174,3276.0
2025-01-28 13:50:00,411.54,411.64,411.5,411.54,4172.0,410.6974,410.7972,410.6575,410.6974,4172.0
2025-01-28 13:55:00,411.38,411.51,411.37,411.47,1868.0,410.5377,410.6675,410.5278,410.6275,1868.0
2025-01-28 14:00:00,411.39,411.52,411.25,411.31,3069.0,410.5477,410.6774,410.408,410.4679,3069.0
2025-01-28 14:05:00,411.15,411.3,411.07,411.13,3011.0,410.3082,410.4579,410.2284,410.2882,3011.0
2025-01-28 14:10:00,411.09,411.28,411.07,411.27,1597.0,410.2483,410.4379,410.2284,410.428,1597.0
2025-01-28 14:15:00,411.48,411.78,411.44,411.77,3110.0,410.6375,410.9369,410.5976,410.9269,3110.0
2025-01-28 14:20:00,411.84,411.91,411.8,411.86,2261.0,410.9968,411.0666,410.9569,411.0167,2261.0
2025-01-28 14:25:00,411.79,412.04,411.72,411.99,3850.0,410.9469,411.1964,410.877,411.1465,3850.0
2025-01-28 14:30:00,411.96,412.32,411.96,412.29,7339.0,411.1165,411.4758,411.1165,411.4459,7339.0
2025-01-28 14:35:00,412.33,412.5,412.26,412.48,5381.0,411.4858,411.6554,411.4159,411.6355,5381.0
2025-01-28 14:40:00,412.67,412.94,412.67,412.81,4127.0,411.8251,412.0945,411.8251,411.9648,4127.0
2025-01-28 14:45:00,412.84,413.16,412.84,413.09,3658.0,411.9947,412.3141,411.9947,412.2442,3658.0
2025-01-28 14:50:00,413.09,413.16,412.88,412.97,2422.0,412.2442,412.3141,412.0347,412.1245,2422.0
2025-01-28 14:55:00,413.16,413.16,412.96,412.96,3390.0,412.3141,412.3141,412.1145,412.1145,3390.0
2025-01-28 15:00:00,412.97,412.97,412.52,412.57,6181.0,412.1245,412.1245,411.6754,411.7253,6181.0
2025-01-28 15:05:00,412.67,412.67,412.35,412.45,6391.0,411.8251,411.8251,411.5057,411.6055,6391.0
2025-01-28 15:10:00,412.44,412.74,412.41,412.7,6516.0,411.5956,411.8949,411.5656,411.855,6516.0
2025-01-28 15:15:00,412.69,413.1,412.66,413.0,12094.0,411.8451,412.2542,411.8151,412.1544,12094.0
2025-01-28 15:20:00,413.05,413.12,412.96,413.05,9193.0,412.2043,412.2742,412.1145,412.2043,9193.0
2025-01-28 15:25:00,413.06,413.06,412.83,412.92,17138.0,412.2143,412.2143,411.9848,412.0746,17138.0
2025-01-28 15:30:00,412.89,413.01,412.74,412.95,10096.0,412.0446,412.1644,411.8949,412.1045,10096.0
2025-01-28 15:35:00,412.94,412.99,412.5,412.51,13489.0,412.0945,412.1444,411.6554,411.6654,13489.0
2025-01-28 15:40:00,412.58,412.8,412.56,412.8,13667.0,411.7353,411.9548,411.7153,411.9548,13667.0
2025-01-28 15:45:00,412.79,412.81,412.2,412.28,158390.0,411.9448,411.9648,411.3561,411.4359,158390.0
2025-01-28 15:50:00,412.33,412.7,411.79,412.7,217932.0,411.4858,411.855,410.9469,411.855,217932.0
2025-01-28 15:55:00,412.66,412.8,412.15,412.41,383170.0,411.8151,411.9548,411.3062,411.5656,383170.0
2025-01-29 09:30:00,411.12,411.2,410.0,410.03,19803.0,410.2783,410.3581,409.1606,409.1905,19803.0
2025-01-29 09:35:00,410.08,410.17,409.65,409.92,2423.0,409.2404,409.3302,408.8113,409.0807,2423.0
2025-01-29 09:40:00,410.04,410.06,409.04,409.52,19270.0,409.2005,409.2204,408.2025,408.6815,19270.0
2025-01-29 09:45:00,409.24,409.79,408.97,409.47,3778.0,408.4021,408.951,408.1327,408.6316,3778.0
2025-01-29 09:50:00,409.22,410.01,409.2,409.72,3389.0,408.3822,409.1705,408.3622,408.8811,3389.0
2025-01-29 09:55:00,409.76,409.85,409.32,409.32,3020.0,408.921,409.0109,408.4819,408.4819,3020.0
2025-01-29 10:00:00,409.49,410.06,409.29,409.58,11580.0,408.6516,409.2204,408.452,408.7414,11580.0
2025-01-29 10:05:00,409.71,410.23,409.7,410.19,6160.0,408.8712,409.3901,408.8612,409.3502,6160.0
2025-01-29 10:10:00,410.07,410.26,409.13,409.83,21637.0,409.2304,409.42,408.2923,408.9909,21637.0
2025-01-29 10:15:00,409.75,409.92,409.35,409.92,15562.0,408.9111,409.0807,408.5119,409.0807,15562.0
2025-01-29 10:20:00,409.76,410.1,409.58,409.8,19591.0,408.921,409.2604,408.7414,408.961,19591.0
2025-01-29 10:25:00,409.68,409.68,408.93,409.25,4055.0,408.8412,408.8412,408.0927,408.4121,4055.0
2025-01-29 10:30:00,409.15,409.76,409.15,409.6,5773.0,408.3123,408.921,408.3123,408.7614,5773.0
2025-01-29 10:35:00,409.39,409.74,409.31,409.32,8010.0,408.5518,408.9011,408.472,408.4819,8010.0
2025-01-29 10:40:00,409.24,409.51,408.39,408.56,7035.0,408.4021,408.6716,407.5539,407.7235,7035.0
2025-01-29 10:45:00,408.71,409.29,408.49,409.23,19757.0,407.8732,408.452,407.6536,408.3921,19757.0
2025-01-29 10:50:00,409.3,409.64,409.27,409.64,3491.0,408.462,408.8013,408.4321,408.8013,3491.0
2025-01-29 10:55:00,409.51,409.51,409.07,409.21,1564.0,408.6716,408.6716,408.2325,408.3722,1564.0
2025-01-29 11:00:00,409.11,409.49,409.03,409.35,5242.0,408.2724,408.6516,408.1925,408.5119,5242.0
2025-01-29 11:05:00,409.1,409.26,408.76,408.85,1272.0,408.2624,408.4221,407.9231,408.0129,1272.0
2025-01-29 11:10:00,408.94,409.12,408.75,409.06,3423.0,408.1027,408.2824,407.9131,408.2225,3423.0
2025-01-29 11:15:00,409.06,409.07,408.66,408.83,3522.0,408.2225,408.2325,407.8233,407.993,3522.0
2025-01-29 11:20:00,408.79,409.19,408.71,409.19,1780.0,407.953,408.3522,407.8732,408.3522,1780.0
2025-01-29 11:25:00,409.18,409.27,408.8,408.8,3599.0,408.3422,408.4321,407.963,407.963,3599.0
2025-01-29 11:30:00,408.72,409.0,408.68,408.99,1542.0,407.8832,408.1626,407.8433,408.1526,1542.0
2025-01-29 11:35:00,409.09,409.27,408.43,408.52,6167.0,408.2524,408.4321,407.5938,407.6836,6167.0
2025-01-29 11:40:00,408.65,408.76,408.43,408.75,2901.0,407.8133,407.9231,407.5938,407.9131,2901.0
2025-01-29 11:45:00,409.12,409.19,408.87,409.19,4539.0,408.2824,408.3522,408.0329,408.3522,4539.0
2025-01-29 11:50:00,409.24,409.25,408.87,409.2,2898.0,408.4021,408.4121,408.0329,408.3622,2898.0
2025-01-29 11:55:00,408.75,408.8,408.45,408.69,1702.0,407.9131,407.963,407.6137,407.8532,1702.0
2025-01-29 12:00:00,408.63,409.42,408.62,409.36,5832.0,407.7934,408.5817,407.7834,408.5219,5832.0
2025-01-29 12:05:00,409.52,409.57,409.21,409.36,2169.0,408.6815,408.7314,408.3722,408.5219,2169.0
2025-01-29 12:10:00,409.41,409.41,409.13,409.21,919.0,408.5718,408.5718,408.2923,408.3722,919.0
2025-01-29 12:15:00,409.33,409.6,409.3,409.6,20131.0,408.4919,408.7614,408.462,408.7614,20131.0
2025-01-29 12:20:00,409.59,409.89,409.59,409.68,20290.0,408.7514,409.0508,408.7514,408.8412,20290.0
2025-01-29 12:25:00,409.87,409.92,409.7,409.75,2923.0,409.0308,409.0807,408.8612,408.9111,2923.0
2025-01-29 12:30:00,409.62,409.85,409.59,409.78,1831.0,408.7813,409.0109,408.7514,408.941,1831.0
2025-01-29 12:35:00,409.64,409.76,409.61,409.61,2406.0,408.8013,408.921,408.7714,408.7714,2406.0
2025-01-29 12:40:00,409.49,409.73,409.46,409.47,2491.0,408.6516,408.8911,408.6217,408.6316,2491.0
2025-01-29 12:45:00,409.55,409.55,409.21,409.3,4547.0,408.7115,408.7115,408.3722,408.462,4547.0
2025-01-29 12:50:00,409.3,409.3,409.15,409.16,6726.0,408.462,408.462,408.3123,408.3223,6726.0
2025-01-29 12:55:00,409.03,409.04,408.77,408.83,1245.0,408.1925,408.2025,407.9331,407.993,1245.0
2025-01-29 13:00:00,408.94,408.94,406.63,406.71,7847.0,408.1027,408.1027,405.7975,405.8773,7847.0
2025-01-29 13:05:00,406.87,408.34,406.87,408.34,38249.0,406.037,407.504,406.037,407.504,38249.0
2025-01-29 13:10:00,408.39,408.39,407.66,408.15,2486.0,407.5539,407.5539,406.8253,407.3143,2486.0
2025-01-29 13:15:00,408.17,408.35,408.02,408.1,2856.0,407.3343,407.5139,407.1846,407.2644,2856.0
2025-01-29 13:20:00,407.9,408.04,407.76,407.78,1390.0,407.0649,407.2046,406.9251,406.9451,1390.0
2025-01-29 13:25:00,408.48,408.92,408.36,408.92,3179.0,407.6437,408.0828,407.5239,408.0828,3179.0
2025-01-29 13:30:00,409.01,409.16,408.69,408.69,2153.0,408.1726,408.3223,407.8532,407.8532,2153.0
2025-01-29 13:35:00,408.88,408.88,408.17,408.17,1323.0,408.0429,408.0429,407.3343,407.3343,1323.0
2025-01-29 13:40:00,408.44,408.44,408.23,408.24,600.0,407.6038,407.6038,407.3942,407.4042,600.0
2025-01-29 13:45:00,408.25,408.75,408.22,408.75,601.0,407.4141,407.9131,407.3842,407.9131,601.0
2025-01-29 13:50:00,408.67,408.72,408.67,408.7,400.0,407.8333,407.8832,407.8333,407.8632,400.0
2025-01-29 13:55:00,408.56,408.63,408.47,408.54,1738.0,407.7235,407.7934,407.6337,407.7035,1738.0
2025-01-29 14:00:00,407.77,408.63,407.27,407.73,5629.0,406.9351,407.7934,406.4361,406.8952,5629.0
2025-01-29 14:05:00,407.68,408.17,407.39,407.91,16746.0,406.8453,407.3343,406.5559,407.0748,16746.0
2025-01-29 14:10:00,407.88,407.88,407.26,407.55,11759.0,407.0449,407.0449,406.4262,406.7156,11759.0
2025-01-29 14:15:00,407.73,407.73,406.92,407.34,1997.0,406.8952,406.8952,406.0869,406.506,1997.0
2025-01-29 14:20:00,407.45,407.79,407.29,407.58,9651.0,406.6158,406.9551,406.4561,406.7455,9651.0
2025-01-29 14:25:00,407.59,407.63,407.27,407.28,3031.0,406.7555,406.7954,406.4361,406.4461,3031.0
2025-01-29 14:30:00,407.0,408.45,407.0,408.44,1304.0,406.1667,407.6137,406.1667,407.6038,1304.0
2025-01-29 14:35:00,408.08,408.82,407.2,408.82,2269.0,407.2445,407.983,406.3663,407.983,2269.0
2025-01-29 14:40:00,410.07,410.27,409.3,409.31,2334.0,409.2304,409.43,408.462,408.472,2334.0
2025-01-29 14:45:00,409.6,410.28,409.36,409.56,5440.0,408.7614,409.44,408.5219,408.7215,5440.0
2025-01-29 14:50:00,410.11,410.33,410.03,410.14,2163.0,409.2703,409.4899,409.1905,409.3003,2163.0
2025-01-29 14:55:00,409.76,410.13,409.27,409.75,6439.0,408.921,409.2903,408.4321,408.9111,6439.0
2025-01-29 15:00:00,409.65,409.81,409.04,409.16,2211.0,408.8113,408.9709,408.2025,408.3223,2211.0
2025-01-29 15:05:00,409.03,409.6,409.02,409.55,1900.0,408.1925,408.7614,408.1826,408.7115,1900.0
2025-01-29 15:10:00,409.97,409.97,409.0,409.36,8100.0,409.1306,409.1306,408.1626,408.5219,8100.0
2025-01-29 15:15:00,409.43,409.6,408.73,409.02,12396.0,408.5917,408.7614,407.8932,408.1826,12396.0
2025-01-29 15:20:00,409.5,410.45,409.46,410.44,6663.0,408.6616,409.6096,408.6217,409.5997,6663.0
2025-01-29 15:25:00,410.36,411.09,410.36,411.09,8128.0,409.5198,410.2483,409.5198,410.2483,8128.0
2025-01-29 15:30:00,410.92,411.1,410.62,410.9,3547.0,410.0787,410.2583,409.7793,410.0587,3547.0
2025-01-29 15:35:00,410.71,410.71,409.54,409.56,4493.0,409.8691,409.8691,408.7015,408.7215,4493.0
2025-01-29 15:40:00,409.63,410.03,409.53,410.03,234389.0,408.7913,409.1905,408.6915,409.1905,234389.0
2025-01-29 15:45:00,409.62,409.68,409.44,409.56,1748.0,408.7813,408.8412,408.6017,408.7215,1748.0
2025-01-29 15:50:00,409.64,409.73,408.61,409.63,8247.0,408.8013,408.8911,407.7734,408.7913,8247.0
2025-01-29 15:55:00,409.94,410.02,409.31,409.62,187978.0,409.1007,409.1805,408.472,408.7813,187978.0
2025-01-30 09:30:00,410.12,411.08,410.12,410.31,17624.0,409.2803,410.2383,409.2803,409.4699,17624.0
2025-01-30 09:35:00,410.13,410.91,409.63,410.91,9569.0,409.2903,410.0687,408.7913,410.0687,9569.0
2025-01-30 09:40:00,410.8,410.92,410.25,410.82,11933.0,409.9589,410.0787,409.41,409.9789,11933.0
2025-01-30 09:45:00,410.88,412.44,410.79,412.44,11299.0,410.0388,411.5956,409.9489,411.5956,11299.0
2025-01-30 09:50:00,412.5,412.55,411.47,411.92,10021.0,411.6554,411.7053,410.6275,411.0766,10021.0
2025-01-30 09:55:00,411.99,412.21,411.13,411.24,15092.0,411.1465,411.366,410.2882,410.398,15092.0
2025-01-30 10:00:00,411.22,411.22,409.22,409.88,77844.0,410.3781,410.3781,408.3822,409.0408,77844.0
2025-01-30 10:05:00,409.86,409.88,409.33,409.58,208423.0,409.0208,409.0408,408.4919,408.7414,208423.0
2025-01-30 10:10:00,409.69,410.31,409.38,409.86,25921.0,408.8512,409.4699,408.5418,409.0208,25921.0
2025-01-30 10:15:00,409.81,409.85,409.23,409.31,24024.0,408.9709,409.0109,408.3921,408.472,24024.0
2025-01-30 10:20:00,409.49,409.99,409.02,409.9,22331.0,408.6516,409.1506,408.1826,409.0608,22331.0
2025-01-30 10:25:00,409.87,409.87,408.62,408.77,12726.0,409.0308,409.0308,407.7834,407.9331,12726.0
2025-01-30 10:30:00,408.78,408.79,408.26,408.79,8529.0,407.9431,407.953,407.4241,407.953,8529.0
2025-01-30 10:35:00,408.89,409.63,408.89,409.57,3363.0,408.0528,408.7913,408.0528,408.7314,3363.0
2025-01-30 10:40:00,409.54,409.85,408.97,408.98,8204.0,408.7015,409.0109,408.1327,408.1426,8204.0
2025-01-30 10:45:00,409.01,409.41,408.77,409.14,75039.0,408.1726,408.5718,407.9331,408.3023,75039.0
2025-01-30 10:50:00,409.05,409.2,407.94,407.97,9073.0,408.2125,408.3622,407.1048,407.1347,9073.0
2025-01-30 10:55:00,407.83,407.84,407.22,407.26,9159.0,406.995,407.005,406.3862,406.4262,9159.0
2025-01-30 11:00:00,407.52,407.52,406.69,407.31,4331.0,406.6856,406.6856,405.8573,406.4761,4331.0
2025-01-30 11:05:00,407.37,407.52,407.12,407.12,8255.0,406.5359,406.6856,406.2865,406.2865,8255.0
2025-01-30 11:10:00,407.09,407.39,406.26,406.36,19079.0,406.2565,406.5559,405.4282,405.528,19079.0
2025-01-30 11:15:00,406.56,407.29,406.49,407.29,6558.0,405.7276,406.4561,405.6577,406.4561,6558.0
2025-01-30 11:20:00,407.39,408.19,407.36,408.15,6951.0,406.5559,407.3543,406.526,407.3143,6951.0
2025-01-30 11:25:00,408.27,408.65,407.96,408.47,11472.0,407.4341,407.8133,407.1247,407.6337,11472.0
2025-01-30 11:30:00,408.62,408.82,408.35,408.39,5508.0,407.7834,407.983,407.5139,407.5539,5508.0
2025-01-30 11:35:00,408.32,408.62,408.17,408.62,5292.0,407.484,407.7834,407.3343,407.7834,5292.0
2025-01-30 11:40:00,408.65,408.78,408.58,408.7,3218.0,407.8133,407.9431,407.7435,407.8632,3218.0
2025-01-30 11:45:00,408.72,409.06,408.58,409.06,14913.0,407.8832,408.2225,407.7435,408.2225,14913.0
2025-01-30 11:50:00,409.07,409.83,409.06,409.78,6216.0,408.2325,408.9909,408.2225,408.941,6216.0
2025-01-30 11:55:00,409.74,410.22,409.58,409.9,6080.0,408.9011,409.3801,408.7414,409.0608,6080.0
2025-01-30 12:00:00,409.86,409.86,409.35,409.5,8166.0,409.0208,409.0208,408.5119,408.6616,8166.0
2025-01-30 12:05:00,409.64,409.66,409.17,409.6,4474.0,408.8013,408.8213,408.3323,408.7614,4474.0
2025-01-30 12:10:00,409.59,409.66,408.97,409.03,6208.0,408.7514,408.8213,408.1327,408.1925,6208.0
2025-01-30 12:15:00,408.97,409.16,408.49,408.79,7398.0,408.1327,408.3223,407.6536,407.953,7398.0
2025-01-30 12:20:00,409.01,409.04,408.76,408.77,1911.0,408.1726,408.2025,407.9231,407.9331,1911.0
2025-01-30 12:25:00,408.77,408.78,408.29,408.49,513.0,407.9331,407.9431,407.4541,407.6536,513.0
2025-01-30 12:30:00,408.31,408.58,408.3,408.56,5793.0,407.474,407.7435,407.464,407.7235,5793.0
2025-01-30 12:35:00,408.54,408.72,408.54,408.65,1030.0,407.7035,407.8832,407.7035,407.8133,1030.0
2025-01-30 12:40:00,408.65,409.11,408.45,408.47,20930.0,407.8133,408.2724,407.6137,407.6337,20930.0
2025-01-30 12:45:00,408.5,408.83,408.49,408.79,4737.0,407.6636,407.993,407.6536,407.953,4737.0
2025-01-30 12:50:00,408.91,409.06,408.86,409.0,2787.0,408.0728,408.2225,408.0229,408.1626,2787.0
2025-01-30 12:55:00,409.03,409.16,408.95,409.16,12477.0,408.1925,408.3223,408.1127,408.3223,12477.0
2025-01-30 13:00:00,409.15,409.15,408.74,408.98,5742.0,408.3123,408.3123,407.9031,408.1426,5742.0
2025-01-30 13:05:00,408.79,409.53,408.79,409.52,1524.0,407.953,408.6915,407.953,408.6815,1524.0
2025-01-30 13:10:00,409.43,409.43,409.19,409.22,101174.0,408.5917,408.5917,408.3522,408.3822,101174.0
2025-01-30 13:15:00,409.29,409.31,409.21,409.24,1025.0,408.452,408.472,408.3722,408.4021,1025.0
2025-01-30 13:20:00,409.09,409.25,409.09,409.18,439.0,408.2524,408.4121,408.2524,408.3422,439.0
2025-01-30 13:25:00,409.49,409.49,408.93,409.09,4599.0,408.6516,408.6516,408.0927,408.2524,4599.0
2025-01-30 13:30:00,409.18,409.67,408.98,409.62,2778.0,408.3422,408.8312,408.1426,408.7813,2778.0
2025-01-30 13:35:00,409.65,409.9,409.55,409.89,5108.0,408.8113,409.0608,408.7115,409.0508,5108.0
2025-01-30 13:40:00,409.84,410.01,409.8,409.8,4414.0,409.0009,409.1705,408.961,408.961,4414.0
2025-01-30 13:45:00,409.74,409.88,409.74,409.83,1706.0,408.9011,409.0408,408.9011,408.9909,1706.0
2025-01-30 13:50:00,409.82,409.87,409.72,409.87,1745.0,408.9809,409.0308,408.8811,409.0308,1745.0
2025-01-30 13:55:00,409.73,410.14,409.72,410.13,3598.0,408.8911,409.3003,408.8811,409.2903,3598.0
2025-01-30 14:00:00,410.06,410.06,409.75,409.75,8396.0,409.2204,409.2204,408.9111,408.9111,8396.0
2025-01-30 14:05:00,409.87,409.87,409.76,409.87,2144.0,409.0308,409.0308,408.921,409.0308,2144.0
2025-01-30 14:10:00,410.3,410.38,410.27,410.27,2045.0,409.4599,409.5398,409.43,409.43,2045.0
2025-01-30 14:15:00,410.33,410.33,410.05,410.19,2393.0,409.4899,409.4899,409.2105,409.3502,2393.0
2025-01-30 14:20:00,410.36,410.36,410.14,410.3,3195.0,409.5198,409.5198,409.3003,409.4599,3195.0
2025-01-30 14:25:00,410.25,410.26,410.1,410.25,3585.0,409.41,409.42,409.2604,409.41,3585.0
2025-01-30 14:30:00,410.08,410.09,409.88,409.9,37817.0,409.2404,409.2504,409.0408,409.0608,37817.0
2025-01-30 14:35:00,409.9,410.19,409.87,410.19,93133.0,409.0608,409.3502,409.0308,409.3502,93133.0
2025-01-30 14:40:00,410.24,410.24,410.08,410.17,8390.0,409.4001,409.4001,409.2404,409.3302,8390.0
2025-01-30 14:45:00,410.17,410.5,410.16,410.5,2893.0,409.3302,409.6595,409.3202,409.6595,2893.0
2025-01-30 14:50:00,410.49,410.76,410.44,410.76,4785.0,409.6496,409.919,409.5997,409.919,4785.0
2025-01-30 14:55:00,410.73,411.1,410.73,411.01,3171.0,409.8891,410.2583,409.8891,410.1685,3171.0
2025-01-30 15:00:00,411.1,411.44,411.07,411.43,5233.0,410.2583,410.5976,410.2284,410.5876,5233.0
2025-01-30 15:05:00,411.41,411.45,411.08,411.26,2337.0,410.5677,410.6076,410.2383,410.418,2337.0
2025-01-30 15:10:00,411.38,411.51,411.34,411.5,9763.0,410.5377,410.6675,410.4978,410.6575,9763.0
2025-01-30 15:15:00,411.46,411.73,411.38,411.73,3466.0,410.6176,410.887,410.5377,410.887,3466.0
2025-01-30 15:20:00,411.74,411.84,411.64,411.84,1234.0,410.897,410.9968,410.7972,410.9968,1234.0
2025-01-30 15:25:00,411.77,411.82,411.65,411.65,3918.0,410.9269,410.9768,410.8072,410.8072,3918.0
2025-01-30 15:30:00,411.54,411.68,411.4,411.65,3210.0,410.6974,410.8371,410.5577,410.8072,3210.0
2025-01-30 15:35:00,411.71,411.71,409.86,409.99,322571.0,410.8671,410.8671,409.0208,409.1506,322571.0
2025-01-30 15:40:00,409.76,410.13,408.73,408.96,201404.0,408.921,409.2903,407.8932,408.1227,201404.0
2025-01-30 15:45:00,408.85,410.12,408.6,409.92,222837.0,408.0129,409.2803,407.7634,409.0807,222837.0
2025-01-30 15:50:00,409.92,410.53,409.28,410.53,169793.0,409.0807,409.6895,408.442,409.6895,169793.0
2025-01-30 15:55:00,410.68,411.03,410.29,410.57,46471.0,409.8392,410.1884,409.45,409.7294,46471.0
2025-01-31 09:30:00,414.06,414.69,413.91,414.11,12659.0,413.2122,413.841,413.0626,413.2621,12659.0
2025-01-31 09:35:00,413.87,414.04,413.34,413.98,7960.0,413.0226,413.1923,412.4937,413.1324,7960.0
2025-01-31 09:40:00,414.28,414.42,413.95,413.98,8711.0,413.4318,413.5715,413.1025,413.1324,8711.0
2025-01-31 09:45:00,414.3,414.64,413.95,414.34,2561.0,413.4518,413.7911,413.1025,413.4917,2561.0
2025-01-31 09:50:00,414.15,414.79,414.09,414.76,5070.0,413.3021,413.9408,413.2422,413.9108,5070.0
2025-01-31 09:55:00,414.92,415.14,414.53,415.1,1729.0,414.0705,414.29,413.6813,414.2501,1729.0
2025-01-31 10:00:00,415.14,415.74,415.14,415.73,3126.0,414.29,414.8888,414.29,414.8788,3126.0
2025-01-31 10:05:00,415.89,415.89,415.03,415.03,5784.0,415.0385,415.0385,414.1803,414.1803,5784.0
2025-01-31 10:10:00,415.48,415.89,415.31,415.52,11202.0,414.6293,415.0385,414.4597,414.6693,11202.0
2025-01-31 10:15:00,415.48,415.76,415.39,415.67,2047.0,414.6293,414.9088,414.5395,414.8189,2047.0
2025-01-31 10:20:00,415.56,415.64,415.19,415.53,16792.0,414.7092,414.789,414.3399,414.6792,16792.0
2025-01-31 10:25:00,415.47,415.48,415.35,415.48,2485.0,414.6194,414.6293,414.4996,414.6293,2485.0
2025-01-31 10:30:00,415.51,416.05,415.51,416.01,7148.0,414.6593,415.1982,414.6593,415.1583,7148.0
2025-01-31 10:35:00,415.96,416.1,415.82,416.04,12919.0,415.1084,415.2481,414.9686,415.1882,12919.0
2025-01-31 10:40:00,416.03,416.07,415.46,415.65,15966.0,415.1782,415.2181,414.6094,414.799,15966.0
2025-01-31 10:45:00,415.59,416.04,415.58,416.04,8521.0,414.7391,415.1882,414.7291,415.1882,8521.0
2025-01-31 10:50:00,416.0,416.07,415.5,415.82,72117.0,415.1483,415.2181,414.6493,414.9686,72117.0
2025-01-31 10:55:00,415.88,416.28,415.87,416.25,5209.0,415.0285,415.4277,415.0185,415.3978,5209.0
2025-01-31 11:00:00,416.02,416.46,416.02,416.17,6079.0,415.1682,415.6073,415.1682,415.3179,6079.0
2025-01-31 11:05:00,416.21,416.32,416.02,416.14,2477.0,415.3578,415.4676,415.1682,415.288,2477.0
2025-01-31 11:10:00,416.31,416.33,416.14,416.29,6395.0,415.4576,415.4776,415.288,415.4377,6395.0
2025-01-31 11:15:00,416.19,416.29,415.92,415.99,3245.0,415.3379,415.4377,415.0684,415.1383,3245.0
2025-01-31 11:20:00,415.63,415.85,415.63,415.85,1277.0,414.779,414.9986,414.779,414.9986,1277.0
2025-01-31 11:25:00,415.81,415.82,415.53,415.56,20734.0,414.9587,414.9686,414.6792,414.7092,20734.0
2025-01-31 11:30:00,415.52,415.82,415.39,415.58,20604.0,414.6693,414.9686,414.5395,414.7291,20604.0
2025-01-31 11:35:00,415.53,415.57,415.2,415.2,1889.0,414.6792,414.7192,414.3499,414.3499,1889.0
2025-01-31 11:40:00,415.26,415.26,414.73,415.06,6808.0,414.4098,414.4098,413.8809,414.2102,6808.0
2025-01-31 11:45:00,414.98,415.32,414.97,415.31,20384.0,414.1304,414.4697,414.1204,414.4597,20384.0
2025-01-31 11:50:00,415.22,415.44,415.1,415.39,3450.0,414.3699,414.5894,414.2501,414.5395,3450.0
2025-01-31 11:55:00,415.28,415.31,415.18,415.29,862.0,414.4297,414.4597,414.33,414.4397,862.0
2025-01-31 12:00:00,415.36,415.37,415.2,415.22,2046.0,414.5096,414.5196,414.3499,414.3699,2046.0
2025-01-31 12:05:00,415.03,415.19,414.61,415.19,15748.0,414.1803,414.3399,413.7611,414.3399,15748.0
2025-01-31 12:10:00,415.15,415.38,414.88,415.33,11260.0,414.3,414.5295,414.0306,414.4796,11260.0
2025-01-31 12:15:00,415.36,415.37,414.95,414.99,10729.0,414.5096,414.5196,414.1004,414.1403,10729.0
2025-01-31 12:20:00,415.03,415.43,415.03,415.43,3939.0,414.1803,414.5794,414.1803,414.5794,3939.0
2025-01-31 12:25:00,415.57,415.81,415.52,415.78,1604.0,414.7192,414.9587,414.6693,414.9287,1604.0
2025-01-31 12:30:00,415.72,415.79,415.5,415.54,2726.0,414.8688,414.9387,414.6493,414.6892,2726.0
2025-01-31 12:35:00,415.48,415.57,415.41,415.41,1880.0,414.6293,414.7192,414.5595,414.5595,1880.0
2025-01-31 12:40:00,415.5,415.53,415.29,415.36,3155.0,414.6493,414.6792,414.4397,414.5096,3155.0
2025-01-31 12:45:00,415.31,415.45,415.17,415.43,3027.0,414.4597,414.5994,414.32,414.5794,3027.0
2025-01-31 12:50:00,415.36,415.67,415.36,415.47,1575.0,414.5096,414.8189,414.5096,414.6194,1575.0
2025-01-31 12:55:00,415.45,415.48,415.39,415.47,1800.0,414.5994,414.6293,414.5395,414.6194,1800.0
2025-01-31 13:00:00,415.32,415.55,415.24,415.55,64186.0,414.4697,414.6992,414.3898,414.6992,64186.0
2025-01-31 13:05:00,415.52,415.58,415.31,415.31,7954.0,414.6693,414.7291,414.4597,414.4597,7954.0
2025-01-31 13:10:00,415.27,415.36,415.22,415.22,3573.0,414.4198,414.5096,414.3699,414.3699,3573.0
2025-01-31 13:15:00,415.23,415.26,414.09,414.12,9458.0,414.3798,414.4098,413.2422,413.2721,9458.0
2025-01-31 13:20:00,414.09,414.77,413.75,414.15,13197.0,413.2422,413.9208,412.9029,413.3021,13197.0
2025-01-31 13:25:00,413.98,414.2,413.55,413.68,1929.0,413.1324,413.352,412.7033,412.833,1929.0
2025-01-31 13:30:00,413.38,413.6,412.4,412.4,2113.0,412.5336,412.7532,411.5556,411.5556,2113.0
2025-01-31 13:35:00,412.49,413.07,412.2,412.92,2848.0,411.6455,412.2243,411.3561,412.0746,2848.0
2025-01-31 13:40:00,413.09,413.48,412.63,412.63,1345.0,412.2442,412.6334,411.7852,411.7852,1345.0
2025-01-31 13:45:00,412.98,413.3,412.94,413.04,1455.0,412.1345,412.4538,412.0945,412.1943,1455.0
2025-01-31 13:50:00,412.93,413.1,412.09,412.33,4917.0,412.0846,412.2542,411.2463,411.4858,4917.0
2025-01-31 13:55:00,412.5,412.88,412.5,412.52,2608.0,411.6554,412.0347,411.6554,411.6754,2608.0
2025-01-31 14:00:00,412.3,412.99,412.19,412.41,2412.0,411.4558,412.1444,411.3461,411.5656,2412.0
2025-01-31 14:05:00,411.8,411.81,411.12,411.47,6944.0,410.9569,410.9669,410.2783,410.6275,6944.0
2025-01-31 14:10:00,411.44,412.59,411.44,412.4,14620.0,410.5976,411.7453,410.5976,411.5556,14620.0
2025-01-31 14:15:00,412.28,412.53,411.61,411.62,13143.0,411.4359,411.6854,410.7673,410.7772,13143.0
2025-01-31 14:20:00,411.66,411.87,411.4,411.83,1343.0,410.8172,411.0267,410.5577,410.9868,1343.0
2025-01-31 14:25:00,411.95,411.96,411.48,411.63,3147.0,411.1066,411.1165,410.6375,410.7872,3147.0
2025-01-31 14:30:00,411.96,412.1,411.73,411.98,3890.0,411.1165,411.2563,410.887,411.1365,3890.0
2025-01-31 14:35:00,411.88,411.89,410.85,410.9,4467.0,411.0367,411.0467,410.0088,410.0587,4467.0
2025-01-31 14:40:00,410.78,410.97,410.02,410.05,5075.0,409.939,410.1286,409.1805,409.2105,5075.0
2025-01-31 14:45:00,409.9,409.97,409.36,409.82,4915.0,409.0608,409.1306,408.5219,408.9809,4915.0
2025-01-31 14:50:00,410.14,410.65,410.03,410.65,2510.0,409.3003,409.8092,409.1905,409.8092,2510.0
2025-01-31 14:55:00,410.72,411.12,410.59,410.67,14150.0,409.8791,410.2783,409.7493,409.8292,14150.0
2025-01-31 15:00:00,410.67,410.76,409.06,409.06,6078.0,409.8292,409.919,408.2225,408.2225,6078.0
2025-01-31 15:05:00,409.46,409.47,409.05,409.13,6744.0,408.6217,408.6316,408.2125,408.2923,6744.0
2025-01-31 15:10:00,409.19,409.35,408.95,409.12,6804.0,408.3522,408.5119,408.1127,408.2824,6804.0
2025-01-31 15:15:00,409.05,409.6,408.89,409.34,6971.0,408.2125,408.7614,408.0528,408.5019,6971.0
2025-01-31 15:20:00,409.04,409.22,408.77,409.16,7725.0,408.2025,408.3822,407.9331,408.3223,7725.0
2025-01-31 15:25:00,409.29,409.45,408.65,408.93,5009.0,408.452,408.6117,407.8133,408.0927,5009.0
2025-01-31 15:30:00,409.09,409.29,408.77,409.1,6417.0,408.2524,408.452,407.9331,408.2624,6417.0
2025-01-31 15:35:00,409.22,409.27,408.42,408.6,6690.0,408.3822,408.4321,407.5838,407.7634,6690.0
2025-01-31 15:40:00,408.66,409.0,408.39,408.65,6220.0,407.8233,408.1626,407.5539,407.8133,6220.0
2025-01-31 15:45:00,408.87,409.77,408.86,409.73,2108.0,408.0329,408.931,408.0229,408.8911,2108.0
2025-01-31 15:50:00,409.63,410.28,409.09,409.31,28412.0,408.7913,409.44,408.2524,408.472,28412.0
2025-01-31 15:55:00,409.36,409.66,409.06,409.43,73706.0,408.5219,408.8213,408.2225,408.5917,73706.0
2025-02-03 09:30:00,401.27,402.68,400.88,402.38,37121.0,400.4484,401.8555,400.0592,401.5562,37121.0
2025-02-03 09:35:00,402.24,404.09,402.24,403.98,7865.0,401.4164,403.2627,401.4164,403.1529,7865.0
2025-02-03 09:40:00,403.68,403.78,402.77,403.24,17887.0,402.8535,402.9533,401.9454,402.4144,17887.0
2025-02-03 09:45:00,402.99,403.11,401.9,402.23,9234.0,402.1649,402.2847,401.0771,401.4065,9234.0
2025-02-03 09:50:00,402.19,402.71,401.67,401.92,11242.0,401.3665,401.8855,400.8476,401.0971,11242.0
2025-02-03 09:55:00,402.0,402.86,401.7,402.27,8667.0,401.1769,402.0352,400.8776,401.4464,8667.0
2025-02-03 10:00:00,401.6,401.85,400.7,400.9,7341.0,400.7778,401.0272,399.8796,400.0792,7341.0
2025-02-03 10:05:00,400.92,401.76,400.62,401.62,7644.0,400.0991,400.9374,399.7998,400.7977,7644.0
2025-02-03 10:10:00,401.43,401.43,400.17,400.17,4962.0,400.6081,400.6081,399.3507,399.3507,4962.0
2025-02-03 10:15:00,400.24,400.36,399.8,399.82,18138.0,399.4205,399.5403,398.9814,399.0014,18138.0
2025-02-03 10:20:00,399.88,403.64,399.87,403.34,11791.0,399.0613,402.8136,399.0513,402.5142,11791.0
2025-02-03 10:25:00,403.53,404.34,402.86,404.02,13148.0,402.7038,403.5121,402.0352,403.1928,13148.0
2025-02-03 10:30:00,403.92,404.59,403.6,404.54,6621.0,403.093,403.7616,402.7737,403.7117,6621.0
2025-02-03 10:35:00,404.39,405.05,403.93,404.83,6496.0,403.562,404.2207,403.103,404.0011,6496.0
2025-02-03 10:40:00,404.48,406.08,404.16,405.87,9215.0,403.6519,405.2486,403.3325,405.039,9215.0
2025-02-03 10:45:00,405.74,405.78,404.91,405.07,11427.0,404.9093,404.9492,404.081,404.2407,11427.0
2025-02-03 10:50:00,405.6,405.87,405.18,405.18,15065.0,404.7696,405.039,404.3504,404.3504,15065.0
2025-02-03 10:55:00,405.17,406.0,405.17,405.73,32986.0,404.3404,405.1687,404.3404,404.8993,32986.0
2025-02-03 11:00:00,405.58,406.31,405.09,405.35,12582.0,404.7496,405.4781,404.2606,404.5201,12582.0
2025-02-03 11:05:00,404.52,405.67,404.14,405.54,7980.0,403.6918,404.8394,403.3126,404.7097,7980.0
2025-02-03 11:10:00,406.01,406.05,405.51,405.69,19214.0,405.1787,405.2186,404.6798,404.8594,19214.0
2025-02-03 11:15:00,405.71,406.0,405.58,405.94,11535.0,404.8793,405.1687,404.7496,405.1089,11535.0
2025-02-03 11:20:00,405.98,406.32,405.64,405.84,13165.0,405.1488,405.4881,404.8095,405.0091,13165.0
2025-02-03 11:25:00,405.71,405.78,405.05,405.18,6556.0,404.8793,404.9492,404.2207,404.3504,6556.0
2025-02-03 11:30:00,405.1,405.73,404.62,405.73,7006.0,404.2706,404.8993,403.7916,404.8993,7006.0
2025-02-03 11:35:00,405.66,405.77,405.3,405.49,611.0,404.8294,404.9392,404.4702,404.6598,611.0
2025-02-03 11:40:00,405.68,405.75,405.25,405.75,1101.0,404.8494,404.9193,404.4203,404.9193,1101.0
2025-02-03 11:45:00,405.74,406.18,405.2,405.2,18431.0,404.9093,405.3484,404.3704,404.3704,18431.0
2025-02-03 11:50:00,405.72,406.11,405.63,405.87,8424.0,404.8893,405.2785,404.7995,405.039,8424.0
2025-02-03 11:55:00,405.76,405.76,404.54,404.75,5844.0,404.9292,404.9292,403.7117,403.9213,5844.0
2025-02-03 12:00:00,404.71,404.84,404.5,404.74,5282.0,403.8814,404.0111,403.6718,403.9113,5282.0
2025-02-03 12:05:00,404.83,404.95,404.59,404.93,3246.0,404.0011,404.1209,403.7616,404.1009,3246.0
2025-02-03 12:10:00,404.82,404.95,404.52,404.95,2102.0,403.9912,404.1209,403.6918,404.1209,2102.0
2025-02-03 12:15:00,404.88,405.09,404.74,405.09,3030.0,404.051,404.2606,403.9113,404.2606,3030.0
2025-02-03 12:20:00,405.13,405.88,405.13,405.87,3594.0,404.3005,405.049,404.3005,405.039,3594.0
2025-02-03 12:25:00,405.84,406.02,404.92,404.92,13635.0,405.0091,405.1887,404.091,404.091,13635.0
2025-02-03 12:30:00,404.83,405.04,404.52,404.59,4071.0,404.0011,404.2107,403.6918,403.7616,4071.0
2025-02-03 12:35:00,404.5,404.56,404.19,404.36,8591.0,403.6718,403.7317,403.3625,403.5321,8591.0
2025-02-03 12:40:00,404.32,404.36,404.15,404.19,5781.0,403.4922,403.5321,403.3225,403.3625,5781.0
2025-02-03 12:45:00,404.27,404.91,404.2,404.91,12925.0,403.4423,404.081,403.3724,404.081,12925.0
2025-02-03 12:50:00,404.89,405.57,404.89,405.51,4502.0,404.061,404.7396,404.061,404.6798,4502.0
2025-02-03 12:55:00,405.36,405.36,404.05,405.24,40144.0,404.5301,404.5301,403.2227,404.4103,40144.0
2025-02-03 13:00:00,405.11,405.3,404.21,405.3,8679.0,404.2806,404.4702,403.3824,404.4702,8679.0
2025-02-03 13:05:00,405.25,405.4,404.61,404.61,3465.0,404.4203,404.57,403.7816,403.7816,3465.0
2025-02-03 13:10:00,404.48,405.08,404.32,405.08,1622.0,403.6519,404.2506,403.4922,404.2506,1622.0
2025-02-03 13:15:00,405.35,405.5,405.01,405.05,10700.0,404.5201,404.6698,404.1808,404.2207,10700.0
2025-02-03 13:20:00,405.15,405.32,404.95,404.95,9918.0,404.3205,404.4901,404.1209,404.1209,9918.0
2025-02-03 13:25:00,405.17,405.75,405.16,405.42,21618.0,404.3404,404.9193,404.3305,404.5899,21618.0
2025-02-03 13:30:00,405.31,405.87,405.31,405.71,3982.0,404.4802,405.039,404.4802,404.8793,3982.0
2025-02-03 13:35:00,405.87,405.91,405.64,405.64,600.0,405.039,405.0789,404.8095,404.8095,600.0
2025-02-03 13:40:00,405.66,405.79,405.32,405.46,1662.0,404.8294,404.9592,404.4901,404.6299,1662.0
2025-02-03 13:45:00,405.56,406.13,405.56,406.04,5846.0,404.7296,405.2985,404.7296,405.2087,5846.0
2025-02-03 13:50:00,406.27,406.33,406.2,406.29,2081.0,405.4382,405.4981,405.3683,405.4582,2081.0
2025-02-03 13:55:00,406.32,406.55,406.28,406.49,6255.0,405.4881,405.7176,405.4482,405.6577,6255.0
2025-02-03 14:00:00,406.4,406.69,406.24,406.26,7106.0,405.5679,405.8573,405.4083,405.4282,7106.0
2025-02-03 14:05:00,406.29,406.64,406.21,406.63,2664.0,405.4582,405.8074,405.3783,405.7975,2664.0
2025-02-03 14:10:00,406.85,407.23,406.83,407.22,2118.0,406.017,406.3962,405.997,406.3862,2118.0
2025-02-03 14:15:00,407.43,407.52,407.33,407.33,13546.0,406.5958,406.6856,406.496,406.496,13546.0
2025-02-03 14:20:00,407.24,407.27,407.01,407.13,5726.0,406.4062,406.4361,406.1767,406.2964,5726.0
2025-02-03 14:25:00,407.24,407.24,406.94,407.0,3046.0,406.4062,406.4062,406.1068,406.1667,3046.0
2025-02-03 14:30:00,406.79,406.99,406.77,406.99,2222.0,405.9571,406.1567,405.9372,406.1567,2222.0
2025-02-03 14:35:00,406.93,406.93,406.7,406.85,4520.0,406.0968,406.0968,405.8673,406.017,4520.0
2025-02-03 14:40:00,406.76,407.15,406.75,407.03,17147.0,405.9272,406.3164,405.9172,406.1966,17147.0
2025-02-03 14:45:00,407.11,407.25,406.98,407.25,1797.0,406.2765,406.4162,406.1467,406.4162,1797.0
2025-02-03 14:50:00,407.22,407.29,407.03,407.12,10497.0,406.3862,406.4561,406.1966,406.2865,10497.0
2025-02-03 14:55:00,406.99,407.15,406.67,406.79,9865.0,406.1567,406.3164,405.8374,405.9571,9865.0
2025-02-03 15:00:00,406.78,407.17,406.61,407.08,14962.0,405.9472,406.3364,405.7775,406.2465,14962.0
2025-02-03 15:05:00,406.95,406.95,406.46,406.72,5908.0,406.1168,406.1168,405.6278,405.8873,5908.0
2025-02-03 15:10:00,406.63,406.64,406.43,406.44,1726.0,405.7975,405.8074,405.5979,405.6078,1726.0
2025-02-03 15:15:00,406.29,406.87,406.23,406.85,6192.0,405.4582,406.037,405.3983,406.017,6192.0
2025-02-03 15:20:00,406.83,406.97,406.77,406.88,6067.0,405.997,406.1368,405.9372,406.0469,6067.0
2025-02-03 15:25:00,406.79,406.8,406.22,406.23,3099.0,405.9571,405.9671,405.3883,405.3983,3099.0
2025-02-03 15:30:00,406.25,406.34,405.96,406.32,3247.0,405.4182,405.5081,405.1288,405.4881,3247.0
2025-02-03 15:35:00,406.14,406.54,406.11,406.32,2625.0,405.3085,405.7076,405.2785,405.4881,2625.0
2025-02-03 15:40:00,406.23,406.34,405.74,405.8,10262.0,405.3983,405.5081,404.9093,404.9692,10262.0
2025-02-03 15:45:00,405.84,405.87,405.48,405.82,10020.0,405.0091,405.039,404.6498,404.9891,10020.0
2025-02-03 15:50:00,405.84,405.92,405.41,405.56,28841.0,405.0091,405.0889,404.58,404.7296,28841.0
2025-02-03 15:55:00,405.5,405.5,404.92,404.92,114467.0,404.6698,404.6698,404.091,404.091,114467.0
2025-02-04 09:30:00,405.73,406.43,405.52,406.21,47355.0,404.8993,405.5979,404.6897,405.3783,47355.0
2025-02-04 09:35:00,406.2,407.03,405.98,406.91,21081.0,405.3683,406.1966,405.1488,406.0769,21081.0
2025-02-04 09:40:00,406.71,406.83,406.29,406.53,9491.0,405.8773,405.997,405.4582,405.6977,9491.0
2025-02-04 09:45:00,406.65,406.66,406.12,406.49,9729.0,405.8174,405.8274,405.2885,405.6577,9729.0
2025-02-04 09:50:00,406.59,407.09,406.27,407.09,13960.0,405.7575,406.2565,405.4382,406.2565,13960.0
2025-02-04 09:55:00,407.07,407.52,407.07,407.3,9354.0,406.2366,406.6856,406.2366,406.4661,9354.0
2025-02-04 10:00:00,407.36,407.87,407.27,407.82,47452.0,406.526,407.0349,406.4361,406.985,47452.0
2025-02-04 10:05:00,407.99,408.75,407.79,408.68,29857.0,407.1547,407.9131,406.9551,407.8433,29857.0
2025-02-04 10:10:00,408.73,408.9,408.18,408.29,18290.0,407.8932,408.0628,407.3443,407.4541,18290.0
2025-02-04 10:15:00,408.34,408.91,407.97,408.91,16646.0,407.504,408.0728,407.1347,408.0728,16646.0
2025-02-04 10:20:00,408.88,408.88,408.3,408.56,11813.0,408.0429,408.0429,407.464,407.7235,11813.0
2025-02-04 10:25:00,408.71,408.97,408.6,408.61,8025.0,407.8732,408.1327,407.7634,407.7734,8025.0
2025-02-04 10:30:00,408.69,409.0,408.23,408.81,50547.0,407.8532,408.1626,407.3942,407.973,50547.0
2025-02-04 10:35:00,408.89,409.44,408.75,409.2,8108.0,408.0528,408.6017,407.9131,408.3622,8108.0
2025-02-04 10:40:00,409.25,409.54,409.21,409.21,2552.0,408.4121,408.7015,408.3722,408.3722,2552.0
2025-02-04 10:45:00,409.23,409.27,408.71,409.14,10734.0,408.3921,408.4321,407.8732,408.3023,10734.0
2025-02-04 10:50:00,408.91,409.06,408.6,409.06,11511.0,408.0728,408.2225,407.7634,408.2225,11511.0
2025-02-04 10:55:00,408.94,409.01,408.43,408.55,9007.0,408.1027,408.1726,407.5938,407.7135,9007.0
2025-02-04 11:00:00,408.77,409.16,408.77,409.15,14611.0,407.9331,408.3223,407.9331,408.3123,14611.0
2025-02-04 11:05:00,409.24,409.24,409.1,409.19,952.0,408.4021,408.4021,408.2624,408.3522,952.0
2025-02-04 11:10:00,409.14,409.26,409.08,409.12,4100.0,408.3023,408.4221,408.2424,408.2824,4100.0
2025-02-04 11:15:00,409.12,409.16,409.02,409.02,1786.0,408.2824,408.3223,408.1826,408.1826,1786.0
2025-02-04 11:20:00,408.93,409.15,408.89,408.97,2764.0,408.0927,408.3123,408.0528,408.1327,2764.0
2025-02-04 11:25:00,408.92,409.56,408.86,409.56,3831.0,408.0828,408.7215,408.0229,408.7215,3831.0
2025-02-04 11:30:00,409.6,409.6,409.2,409.21,5091.0,408.7614,408.7614,408.3622,408.3722,5091.0
2025-02-04 11:35:00,409.24,409.58,409.24,409.47,3108.0,408.4021,408.7414,408.4021,408.6316,3108.0
2025-02-04 11:40:00,409.7,409.72,409.2,409.23,3462.0,408.8612,408.8811,408.3622,408.3921,3462.0
2025-02-04 11:45:00,409.22,409.36,408.92,408.93,1670.0,408.3822,408.5219,408.0828,408.0927,1670.0
2025-02-04 11:50:00,408.78,409.13,408.76,409.08,1435.0,407.9431,408.2923,407.9231,408.2424,1435.0
2025-02-04 11:55:00,409.0,409.17,408.71,409.07,14589.0,408.1626,408.3323,407.8732,408.2325,14589.0
2025-02-04 12:00:00,409.05,409.12,408.91,409.0,4222.0,408.2125,408.2824,408.0728,408.1626,4222.0
2025-02-04 12:05:00,409.06,409.07,408.79,408.91,4388.0,408.2225,408.2325,407.953,408.0728,4388.0
2025-02-04 12:10:00,408.81,409.11,408.71,409.06,8376.0,407.973,408.2724,407.8732,408.2225,8376.0
2025-02-04 12:15:00,408.97,409.1,408.06,408.12,20776.0,408.1327,408.2624,407.2245,407.2844,20776.0
2025-02-04 12:20:00,408.22,408.28,407.88,408.06,1935.0,407.3842,407.4441,407.0449,407.2245,1935.0
2025-02-04 12:25:00,408.21,408.21,407.47,407.47,2839.0,407.3742,407.3742,406.6357,406.6357,2839.0
2025-02-04 12:30:00,407.59,407.62,407.52,407.62,397.0,406.7555,406.7854,406.6856,406.7854,397.0
2025-02-04 12:35:00,407.78,408.14,407.78,407.88,4733.0,406.9451,407.3044,406.9451,407.0449,4733.0
2025-02-04 12:40:00,407.87,408.27,407.82,408.23,1881.0,407.0349,407.4341,406.985,407.3942,1881.0
2025-02-04 12:45:00,408.23,408.23,407.93,408.0,3209.0,407.3942,407.3942,407.0948,407.1647,3209.0
2025-02-04 12:50:00,408.25,408.36,408.13,408.36,945.0,407.4141,407.5239,407.2944,407.5239,945.0
2025-02-04 12:55:00,408.19,408.63,408.19,408.63,11276.0,407.3543,407.7934,407.3543,407.7934,11276.0
2025-02-04 13:00:00,408.72,408.72,408.21,408.21,1724.0,407.8832,407.8832,407.3742,407.3742,1724.0
2025-02-04 13:05:00,408.01,408.01,407.74,407.81,1224.0,407.1746,407.1746,406.9052,406.975,1224.0
2025-02-04 13:10:00,408.27,408.44,408.27,408.35,2230.0,407.4341,407.6038,407.4341,407.5139,2230.0
2025-02-04 13:15:00,408.37,408.56,408.37,408.56,4335.0,407.5339,407.7235,407.5339,407.7235,4335.0
2025-02-04 13:20:00,408.42,408.92,408.42,408.91,1277.0,407.5838,408.0828,407.5838,408.0728,1277.0
2025-02-04 13:25:00,409.02,409.04,408.95,409.04,2759.0,408.1826,408.2025,408.1127,408.2025,2759.0
2025-02-04 13:30:00,408.96,409.19,408.96,409.19,1536.0,408.1227,408.3522,408.1227,408.3522,1536.0
2025-02-04 13:35:00,409.11,409.27,409.05,409.05,4181.0,408.2724,408.4321,408.2125,408.2125,4181.0
2025-02-04 13:40:00,409.1,409.23,409.0,409.05,4787.0,408.2624,408.3921,408.1626,408.2125,4787.0
2025-02-04 13:45:00,409.11,409.19,409.07,409.11,6002.0,408.2724,408.3522,408.2325,408.2724,6002.0
2025-02-04 13:50:00,409.17,409.21,408.93,409.04,3885.0,408.3323,408.3722,408.0927,408.2025,3885.0
2025-02-04 13:55:00,409.08,409.13,408.84,408.85,2015.0,408.2424,408.2923,408.0029,408.0129,2015.0
2025-02-04 14:00:00,408.7,409.08,408.69,409.04,6472.0,407.8632,408.2424,407.8532,408.2025,6472.0
2025-02-04 14:05:00,409.1,409.35,409.09,409.25,5169.0,408.2624,408.5119,408.2524,408.4121,5169.0
2025-02-04 14:10:00,409.31,409.45,409.31,409.39,4595.0,408.472,408.6117,408.472,408.5518,4595.0
2025-02-04 14:15:00,409.44,409.63,409.37,409.6,6216.0,408.6017,408.7913,408.5318,408.7614,6216.0
2025-02-04 14:20:00,409.62,409.78,409.41,409.55,4209.0,408.7813,408.941,408.5718,408.7115,4209.0
2025-02-04 14:25:00,409.48,409.49,409.27,409.48,1474.0,408.6416,408.6516,408.4321,408.6416,1474.0
2025-02-04 14:30:00,409.52,409.69,409.52,409.55,3320.0,408.6815,408.8512,408.6815,408.7115,3320.0
2025-02-04 14:35:00,409.69,409.78,409.6,409.6,1217.0,408.8512,408.941,408.7614,408.7614,1217.0
2025-02-04 14:40:00,409.63,409.69,409.37,409.55,5325.0,408.7913,408.8512,408.5318,408.7115,5325.0
2025-02-04 14:45:00,409.6,409.6,409.27,409.27,134724.0,408.7614,408.7614,408.4321,408.4321,134724.0
2025-02-04 14:50:00,409.29,409.35,409.19,409.33,1162.0,408.452,408.5119,408.3522,408.4919,1162.0
2025-02-04 14:55:00,409.34,409.39,408.65,409.1,32016.0,408.5019,408.5518,407.8133,408.2624,32016.0
2025-02-04 15:00:00,409.1,409.17,408.91,409.07,5896.0,408.2624,408.3323,408.0728,408.2325,5896.0
2025-02-04 15:05:00,409.15,409.36,409.02,409.28,4208.0,408.3123,408.5219,408.1826,408.442,4208.0
2025-02-04 15:10:00,409.46,409.54,409.46,409.49,891.0,408.6217,408.7015,408.6217,408.6516,891.0
2025-02-04 15:15:00,409.59,409.59,409.33,409.42,6155.0,408.7514,408.7514,408.4919,408.5817,6155.0
2025-02-04 15:20:00,409.44,409.44,409.16,409.19,1745.0,408.6017,408.6017,408.3223,408.3522,1745.0
2025-02-04 15:25:00,409.26,409.26,409.04,409.11,1870.0,408.4221,408.4221,408.2025,408.2724,1870.0
2025-02-04 15:30:00,409.14,409.31,409.07,409.3,1488.0,408.3023,408.472,408.2325,408.462,1488.0
2025-02-04 15:35:00,409.3,409.67,409.29,409.67,5321.0,408.462,408.8312,408.452,408.8312,5321.0
2025-02-04 15:40:00,409.72,409.74,409.57,409.64,3612.0,408.8811,408.9011,408.7314,408.8013,3612.0
2025-02-04 15:45:00,409.61,409.61,409.36,409.45,4036.0,408.7714,408.7714,408.5219,408.6117,4036.0
2025-02-04 15:50:00,409.4,410.18,409.26,410.16,32357.0,408.5618,409.3402,408.4221,409.3202,32357.0
2025-02-04 15:55:00,410.17,410.24,409.82,409.82,225295.0,409.3302,409.4001,408.9809,408.9809,225295.0
2025-02-05 09:30:00,407.72,407.72,407.0,407.52,17668.0,406.8852,406.8852,406.1667,406.6856,17668.0
2025-02-05 09:35:00,407.88,408.48,407.87,408.22,5088.0,407.0449,407.6437,407.0349,407.3842,5088.0
2025-02-05 09:40:00,408.13,408.23,407.78,408.0,13365.0,407.2944,407.3942,406.9451,407.1647,13365.0
2025-02-05 09:45:00,408.24,408.34,407.95,408.1,16103.0,407.4042,407.504,407.1148,407.2644,16103.0
2025-02-05 09:50:00,408.18,408.31,407.61,407.63,8298.0,407.3443,407.474,406.7755,406.7954,8298.0
2025-02-05 09:55:00,407.69,407.86,407.21,407.65,9046.0,406.8553,407.0249,406.3763,406.8154,9046.0
2025-02-05 10:00:00,407.81,408.35,406.67,406.67,9475.0,406.975,407.5139,405.8374,405.8374,9475.0
2025-02-05 10:05:00,406.8,407.32,406.79,407.04,5503.0,405.9671,406.486,405.9571,406.2066,5503.0
2025-02-05 10:10:00,407.1,407.43,406.56,407.43,6033.0,406.2665,406.5958,405.7276,406.5958,6033.0
2025-02-05 10:15:00,407.45,407.45,406.57,406.79,5606.0,406.6158,406.6158,405.7376,405.9571,5606.0
2025-02-05 10:20:00,406.71,407.31,406.6,407.23,4229.0,405.8773,406.4761,405.7675,406.3962,4229.0
2025-02-05 10:25:00,407.3,407.61,407.27,407.61,2522.0,406.4661,406.7755,406.4361,406.7755,2522.0
2025-02-05 10:30:00,407.49,407.71,407.04,407.46,13914.0,406.6557,406.8752,406.2066,406.6258,13914.0
2025-02-05 10:35:00,407.47,407.94,407.47,407.92,2901.0,406.6357,407.1048,406.6357,407.0848,2901.0
2025-02-05 10:40:00,407.83,407.89,407.66,407.66,1134.0,406.995,407.0549,406.8253,406.8253,1134.0
2025-02-05 10:45:00,407.81,407.86,407.4,407.52,6715.0,406.975,407.0249,406.5659,406.6856,6715.0
2025-02-05 10:50:00,407.49,407.66,407.31,407.56,3296.0,406.6557,406.8253,406.4761,406.7256,3296.0
2025-02-05 10:55:00,407.69,407.84,407.4,407.65,6882.0,406.8553,407.005,406.5659,406.8154,6882.0
2025-02-05 11:00:00,407.63,407.97,407.47,407.77,1908.0,406.7954,407.1347,406.6357,406.9351,1908.0
2025-02-05 11:05:00,407.93,408.45,407.9,408.45,8410.0,407.0948,407.6137,407.0649,407.6137,8410.0
2025-02-05 11:10:00,408.25,408.36,407.92,408.03,3391.0,407.4141,407.5239,407.0848,407.1946,3391.0
2025-02-05 11:15:00,408.05,408.05,407.3,407.49,3877.0,407.2146,407.2146,406.4661,406.6557,3877.0
2025-02-05 11:20:00,407.41,407.45,407.17,407.36,2815.0,406.5759,406.6158,406.3364,406.526,2815.0
2025-02-05 11:25:00,407.42,408.16,407.26,408.16,4501.0,406.5858,407.3243,406.4262,407.3243,4501.0
2025-02-05 11:30:00,408.21,408.34,408.08,408.08,4924.0,407.3742,407.504,407.2445,407.2445,4924.0
2025-02-05 11:35:00,408.28,408.68,408.28,408.57,1518.0,407.4441,407.8433,407.4441,407.7335,1518.0
2025-02-05 11:40:00,408.66,408.84,408.63,408.8,1220.0,407.8233,408.0029,407.7934,407.963,1220.0
2025-02-05 11:45:00,408.83,409.17,408.82,409.17,12705.0,407.993,408.3323,407.983,408.3323,12705.0
2025-02-05 11:50:00,409.26,409.7,409.26,409.59,2280.0,408.4221,408.8612,408.4221,408.7514,2280.0
2025-02-05 11:55:00,409.46,409.86,409.44,409.71,4172.0,408.6217,409.0208,408.6017,408.8712,4172.0
2025-02-05 12:00:00,409.82,410.06,409.82,410.06,1781.0,408.9809,409.2204,408.9809,409.2204,1781.0
2025-02-05 12:05:00,410.11,410.23,410.05,410.23,2090.0,409.2703,409.3901,409.2105,409.3901,2090.0
2025-02-05 12:10:00,410.21,410.25,409.95,409.99,11304.0,409.3701,409.41,409.1107,409.1506,11304.0
2025-02-05 12:15:00,409.89,409.89,409.67,409.82,2383.0,409.0508,409.0508,408.8312,408.9809,2383.0
2025-02-05 12:20:00,409.67,409.78,409.43,409.75,18599.0,408.8312,408.941,408.5917,408.9111,18599.0
2025-02-05 12:25:00,409.71,409.8,409.61,409.61,2380.0,408.8712,408.961,408.7714,408.7714,2380.0
2025-02-05 12:30:00,409.59,409.69,409.59,409.63,4052.0,408.7514,408.8512,408.7514,408.7913,4052.0
2025-02-05 12:35:00,409.64,409.73,409.62,409.62,3096.0,408.8013,408.8911,408.7813,408.7813,3096.0
2025-02-05 12:40:00,409.51,409.65,409.51,409.65,200.0,408.6716,408.8113,408.6716,408.8113,200.0
2025-02-05 12:45:00,409.73,409.82,409.68,409.82,674.0,408.8911,408.9809,408.8412,408.9809,674.0
2025-02-05 12:50:00,409.55,409.82,409.29,409.81,1714.0,408.7115,408.9809,408.452,408.9709,1714.0
2025-02-05 12:55:00,409.68,409.73,409.58,409.63,7074.0,408.8412,408.8911,408.7414,408.7913,7074.0
2025-02-05 13:00:00,409.68,409.81,409.63,409.67,5681.0,408.8412,408.9709,408.7913,408.8312,5681.0
2025-02-05 13:05:00,409.58,409.58,409.5,409.5,558.0,408.7414,408.7414,408.6616,408.6616,558.0
2025-02-05 13:10:00,409.28,409.52,409.28,409.49,3193.0,408.442,408.6815,408.442,408.6516,3193.0
2025-02-05 13:15:00,409.56,409.69,409.41,409.59,7229.0,408.7215,408.8512,408.5718,408.7514,7229.0
2025-02-05 13:20:00,409.67,409.67,409.4,409.44,5316.0,408.8312,408.8312,408.5618,408.6017,5316.0
2025-02-05 13:25:00,409.34,409.39,409.02,409.23,5449.0,408.5019,408.5518,408.1826,408.3921,5449.0
2025-02-05 13:30:00,409.15,409.47,409.13,409.46,6842.0,408.3123,408.6316,408.2923,408.6217,6842.0
2025-02-05 13:35:00,409.45,409.77,409.37,409.74,10970.0,408.6117,408.931,408.5318,408.9011,10970.0
2025-02-05 13:40:00,409.73,409.87,409.47,409.54,4928.0,408.8911,409.0308,408.6316,408.7015,4928.0
2025-02-05 13:45:00,409.52,409.52,409.41,409.48,3619.0,408.6815,408.6815,408.5718,408.6416,3619.0
2025-02-05 13:50:00,409.53,409.54,409.25,409.25,5009.0,408.6915,408.7015,408.4121,408.4121,5009.0
2025-02-05 13:55:00,409.31,409.62,409.26,409.57,8999.0,408.472,408.7813,408.4221,408.7314,8999.0
2025-02-05 14:00:00,409.63,409.66,409.56,409.59,2069.0,408.7913,408.8213,408.7215,408.7514,2069.0
2025-02-05 14:05:00,409.68,410.02,409.68,409.99,1390.0,408.8412,409.1805,408.8412,409.1506,1390.0
2025-02-05 14:10:00,409.99,410.0,409.9,410.0,887.0,409.1506,409.1606,409.0608,409.1606,887.0
2025-02-05 14:15:00,409.91,409.94,409.8,409.8,10841.0,409.0707,409.1007,408.961,408.961,10841.0
2025-02-05 14:20:00,409.76,409.9,409.75,409.89,1286.0,408.921,409.0608,408.9111,409.0508,1286.0
2025-02-05 14:25:00,409.75,409.77,409.66,409.66,623.0,408.9111,408.931,408.8213,408.8213,623.0
2025-02-05 14:30:00,409.63,409.7,409.56,409.64,4860.0,408.7913,408.8612,408.7215,408.8013,4860.0
2025-02-05 14:35:00,409.66,409.73,409.53,409.73,3430.0,408.8213,408.8911,408.6915,408.8911,3430.0
2025-02-05 14:40:00,409.75,409.8,409.58,409.69,4486.0,408.9111,408.961,408.7414,408.8512,4486.0
2025-02-05 14:45:00,409.58,409.78,409.55,409.74,3555.0,408.7414,408.941,408.7115,408.9011,3555.0
2025-02-05 14:50:00,409.7,409.71,409.47,409.47,4266.0,408.8612,408.8712,408.6316,408.6316,4266.0
2025-02-05 14:55:00,409.47,409.69,409.45,409.69,2467.0,408.6316,408.8512,408.6117,408.8512,2467.0
2025-02-05 15:00:00,409.67,409.86,409.67,409.78,5090.0,408.8312,409.0208,408.8312,408.941,5090.0
2025-02-05 15:05:00,409.79,409.87,409.62,409.82,2738.0,408.951,409.0308,408.7813,408.9809,2738.0
2025-02-05 15:10:00,409.84,409.84,409.69,409.69,1469.0,409.0009,409.0009,408.8512,408.8512,1469.0
2025-02-05 15:15:00,409.75,410.07,409.75,410.07,8074.0,408.9111,409.2304,408.9111,409.2304,8074.0
2025-02-05 15:20:00,410.07,410.26,410.04,410.2,18064.0,409.2304,409.42,409.2005,409.3601,18064.0
2025-02-05 15:25:00,410.11,410.34,410.06,410.24,8062.0,409.2703,409.4999,409.2204,409.4001,8062.0
2025-02-05 15:30:00,410.23,410.32,410.0,410.08,4132.0,409.3901,409.4799,409.1606,409.2404,4132.0
2025-02-05 15:35:00,410.01,410.01,409.76,409.79,5612.0,409.1705,409.1705,408.921,408.951,5612.0
2025-02-05 15:40:00,409.77,409.79,409.24,409.35,12047.0,408.931,408.951,408.4021,408.5119,12047.0
2025-02-05 15:45:00,409.33,409.67,409.26,409.63,4782.0,408.4919,408.8312,408.4221,408.7913,4782.0
2025-02-05 15:50:00,409.5,410.01,409.38,410.01,20581.0,408.6616,409.1705,408.5418,409.1705,20581.0
2025-02-05 15:55:00,409.94,410.69,409.92,410.6,132338.0,409.1007,409.8491,409.0807,409.7593,132338.0
2025-02-06 09:30:00,411.01,411.44,410.65,411.08,44725.0,410.1685,410.5976,409.8092,410.2383,44725.0
2025-02-06 09:35:00,411.1,411.31,410.76,411.01,48767.0,410.2583,410.4679,409.919,410.1685,48767.0
2025-02-06 09:40:00,411.07,411.47,410.94,411.47,15479.0,410.2284,410.6275,410.0986,410.6275,15479.0
2025-02-06 09:45:00,411.65,412.03,411.62,411.83,6827.0,410.8072,411.1864,410.7772,410.9868,6827.0
2025-02-06 09:50:00,411.43,412.1,411.43,411.9,7655.0,410.5876,411.2563,410.5876,411.0567,7655.0
2025-02-06 09:55:00,411.83,411.83,411.34,411.52,10308.0,410.9868,410.9868,410.4978,410.6774,10308.0
2025-02-06 10:00:00,411.42,411.52,411.05,411.18,7672.0,410.5777,410.6774,410.2084,410.3381,7672.0
2025-02-06 10:05:00,411.2,412.02,411.18,411.97,4701.0,410.3581,411.1764,410.3381,411.1265,4701.0
2025-02-06 10:10:00,411.99,412.27,411.86,412.2,2867.0,411.1465,411.4259,411.0167,411.3561,2867.0
2025-02-06 10:15:00,412.33,412.46,412.26,412.32,6839.0,411.4858,411.6155,411.4159,411.4758,6839.0
2025-02-06 10:20:00,412.22,412.31,411.59,411.62,6493.0,411.376,411.4658,410.7473,410.7772,6493.0
2025-02-06 10:25:00,411.61,411.66,411.36,411.49,4031.0,410.7673,410.8172,410.5178,410.6475,4031.0
2025-02-06 10:30:00,411.56,411.77,411.35,411.76,5220.0,410.7174,410.9269,410.5078,410.917,5220.0
2025-02-06 10:35:00,411.82,412.33,411.18,411.23,26572.0,410.9768,411.4858,410.3381,410.388,26572.0
2025-02-06 10:40:00,411.28,411.92,411.28,411.39,6310.0,410.4379,411.0766,410.4379,410.5477,6310.0
2025-02-06 10:45:00,411.27,411.28,410.83,411.01,3532.0,410.428,410.4379,409.9889,410.1685,3532.0
2025-02-06 10:50:00,411.07,411.34,411.07,411.27,74592.0,410.2284,410.4978,410.2284,410.428,74592.0
2025-02-06 10:55:00,411.38,411.5,411.04,411.32,4134.0,410.5377,410.6575,410.1984,410.4779,4134.0
2025-02-06 11:00:00,411.34,411.72,411.33,411.44,5508.0,410.4978,410.877,410.4878,410.5976,5508.0
2025-02-06 11:05:00,411.45,411.72,411.36,411.69,2601.0,410.6076,410.877,410.5178,410.8471,2601.0
2025-02-06 11:10:00,411.84,412.2,411.84,412.13,9895.0,410.9968,411.3561,410.9968,411.2862,9895.0
2025-02-06 11:15:00,412.15,412.23,412.05,412.12,2931.0,411.3062,411.386,411.2064,411.2762,2931.0
2025-02-06 11:20:00,412.14,412.17,411.89,412.17,4052.0,411.2962,411.3261,411.0467,411.3261,4052.0
2025-02-06 11:25:00,412.12,412.12,411.9,412.0,3263.0,411.2762,411.2762,411.0567,411.1565,3263.0
2025-02-06 11:30:00,411.8,411.95,411.73,411.78,3080.0,410.9569,411.1066,410.887,410.9369,3080.0
2025-02-06 11:35:00,411.75,411.86,411.51,411.63,3408.0,410.907,411.0167,410.6675,410.7872,3408.0
2025-02-06 11:40:00,411.63,411.69,411.44,411.57,5120.0,410.7872,410.8471,410.5976,410.7273,5120.0
2025-02-06 11:45:00,411.29,411.67,411.28,411.65,4723.0,410.4479,410.8271,410.4379,410.8072,4723.0
2025-02-06 11:50:00,411.74,411.89,411.59,411.82,4379.0,410.897,411.0467,410.7473,410.9768,4379.0
2025-02-06 11:55:00,411.8,411.85,411.53,411.6,4719.0,410.9569,411.0068,410.6874,410.7573,4719.0
2025-02-06 12:00:00,411.66,411.66,411.19,411.59,22425.0,410.8172,410.8172,410.3481,410.7473,22425.0
2025-02-06 12:05:00,411.49,411.58,411.46,411.46,1460.0,410.6475,410.7373,410.6176,410.6176,1460.0
2025-02-06 12:10:00,411.48,411.56,411.31,411.39,2449.0,410.6375,410.7174,410.4679,410.5477,2449.0
2025-02-06 12:15:00,411.37,411.91,411.3,411.85,5331.0,410.5278,411.0666,410.4579,411.0068,5331.0
2025-02-06 12:20:00,411.9,412.22,411.9,412.22,5743.0,411.0567,411.376,411.0567,411.376,5743.0
2025-02-06 12:25:00,412.25,412.25,411.76,411.77,8264.0,411.406,411.406,410.917,410.9269,8264.0
2025-02-06 12:30:00,411.66,411.83,411.58,411.81,35841.0,410.8172,410.9868,410.7373,410.9669,35841.0
2025-02-06 12:35:00,411.84,411.94,411.79,411.81,19507.0,410.9968,411.0966,410.9469,410.9669,19507.0
2025-02-06 12:40:00,411.88,411.9,411.77,411.81,41715.0,411.0367,411.0567,410.9269,410.9669,41715.0
2025-02-06 12:45:00,411.81,411.92,411.73,411.92,36577.0,410.9669,411.0766,410.887,411.0766,36577.0
2025-02-06 12:50:00,411.97,412.2,411.96,412.17,14983.0,411.1265,411.3561,411.1165,411.3261,14983.0
2025-02-06 12:55:00,412.14,412.29,412.05,412.05,14888.0,411.2962,411.4459,411.2064,411.2064,14888.0
2025-02-06 13:00:00,412.06,412.4,412.06,412.4,4441.0,411.2163,411.5556,411.2163,411.5556,4441.0
2025-02-06 13:05:00,412.39,412.49,412.13,412.18,23782.0,411.5457,411.6455,411.2862,411.3361,23782.0
2025-02-06 13:10:00,412.24,412.36,411.96,412.1,24056.0,411.396,411.5157,411.1165,411.2563,24056.0
2025-02-06 13:15:00,412.15,412.37,411.96,412.22,29321.0,411.3062,411.5257,411.1165,411.376,29321.0
2025-02-06 13:20:00,412.17,412.39,412.16,412.39,47993.0,411.3261,411.5457,411.3161,411.5457,47993.0
2025-02-06 13:25:00,412.35,412.37,412.16,412.36,5322.0,411.5057,411.5257,411.3161,411.5157,5322.0
2025-02-06 13:30:00,412.34,412.52,412.33,412.35,3540.0,411.4958,411.6754,411.4858,411.5057,3540.0
2025-02-06 13:35:00,412.41,412.45,412.11,412.19,9603.0,411.5656,411.6055,411.2662,411.3461,9603.0
2025-02-06 13:40:00,412.11,412.39,412.03,412.31,8327.0,411.2662,411.5457,411.1864,411.4658,8327.0
2025-02-06 13:45:00,412.24,412.27,412.11,412.27,3031.0,411.396,411.4259,411.2662,411.4259,3031.0
2025-02-06 13:50:00,412.27,412.27,412.09,412.13,1476.0,411.4259,411.4259,411.2463,411.2862,1476.0
2025-02-06 13:55:00,412.06,412.22,412.05,412.16,4308.0,411.2163,411.376,411.2064,411.3161,4308.0
2025-02-06 14:00:00,412.03,412.21,412.0,412.21,2264.0,411.1864,411.366,411.1565,411.366,2264.0
2025-02-06 14:05:00,412.15,412.32,412.15,412.29,1860.0,411.3062,411.4758,411.3062,411.4459,1860.0
2025-02-06 14:10:00,412.39,412.41,412.24,412.25,4022.0,411.5457,411.5656,411.396,411.406,4022.0
2025-02-06 14:15:00,412.24,412.47,412.19,412.38,6627.0,411.396,411.6255,411.3461,411.5357,6627.0
2025-02-06 14:20:00,412.27,412.32,412.16,412.29,7682.0,411.4259,411.4758,411.3161,411.4459,7682.0
2025-02-06 14:25:00,412.09,412.14,411.67,411.7,7005.0,411.2463,411.2962,410.8271,410.8571,7005.0
2025-02-06 14:30:00,411.68,411.68,410.16,410.48,9831.0,410.8371,410.8371,409.3202,409.6396,9831.0
2025-02-06 14:35:00,410.42,411.03,410.4,410.9,3585.0,409.5797,410.1884,409.5597,410.0587,3585.0
2025-02-06 14:40:00,410.67,410.73,410.51,410.72,7288.0,409.8292,409.8891,409.6695,409.8791,7288.0
2025-02-06 14:45:00,410.72,411.14,410.68,411.14,3430.0,409.8791,410.2982,409.8392,410.2982,3430.0
2025-02-06 14:50:00,411.21,411.28,411.05,411.25,3137.0,410.3681,410.4379,410.2084,410.408,3137.0
2025-02-06 14:55:00,411.2,411.22,410.73,410.78,3422.0,410.3581,410.3781,409.8891,409.939,3422.0
2025-02-06 15:00:00,410.81,410.92,410.64,410.81,4435.0,409.9689,410.0787,409.7992,409.9689,4435.0
2025-02-06 15:05:00,410.85,410.94,410.77,410.89,4677.0,410.0088,410.0986,409.929,410.0487,4677.0
2025-02-06 15:10:00,410.91,411.12,410.9,411.08,1648.0,410.0687,410.2783,410.0587,410.2383,1648.0
2025-02-06 15:15:00,411.12,411.42,411.05,411.42,8464.0,410.2783,410.5777,410.2084,410.5777,8464.0
2025-02-06 15:20:00,411.43,411.57,411.39,411.42,3319.0,410.5876,410.7273,410.5477,410.5777,3319.0
2025-02-06 15:25:00,411.51,411.6,411.49,411.56,10088.0,410.6675,410.7573,410.6475,410.7174,10088.0
2025-02-06 15:30:00,411.66,411.81,411.57,411.65,5648.0,410.8172,410.9669,410.7273,410.8072,5648.0
2025-02-06 15:35:00,411.69,411.77,411.56,411.66,4822.0,410.8471,410.9269,410.7174,410.8172,4822.0
2025-02-06 15:40:00,411.75,411.9,411.72,411.87,5473.0,410.907,411.0567,410.877,411.0267,5473.0
2025-02-06 15:45:00,411.87,412.32,411.86,412.19,9281.0,411.0267,411.4758,411.0167,411.3461,9281.0
2025-02-06 15:50:00,412.24,412.95,412.24,412.92,17000.0,411.396,412.1045,411.396,412.0746,17000.0
2025-02-06 15:55:00,412.99,413.14,412.61,412.99,247936.0,412.1444,412.2941,411.7652,412.1444,247936.0
2025-02-07 09:30:00,412.9,414.44,412.81,414.24,31277.0,412.0546,413.5915,411.9648,413.3919,31277.0
2025-02-07 09:35:00,413.98,414.66,413.98,414.55,3977.0,413.1324,413.811,413.1324,413.7012,3977.0
2025-02-07 09:40:00,414.73,414.73,414.34,414.55,14630.0,413.8809,413.8809,413.4917,413.7012,14630.0
2025-02-07 09:45:00,414.36,414.8,414.36,414.79,1293.0,413.5116,413.9507,413.5116,413.9408,1293.0
2025-02-07 09:50:00,414.72,414.88,414.48,414.61,8066.0,413.8709,414.0306,413.6314,413.7611,8066.0
2025-02-07 09:55:00,414.68,414.68,413.76,413.81,8965.0,413.831,413.831,412.9129,412.9628,8965.0
2025-02-07 10:00:00,413.56,413.77,411.6,411.63,15301.0,412.7133,412.9228,410.7573,410.7872,15301.0
2025-02-07 10:05:00,411.17,411.97,411.16,411.85,7940.0,410.3282,411.1265,410.3182,411.0068,7940.0
2025-02-07 10:10:00,411.83,411.83,410.01,410.44,33431.0,410.9868,410.9868,409.1705,409.5997,33431.0
2025-02-07 10:15:00,410.58,411.17,410.29,411.17,16003.0,409.7394,410.3282,409.45,410.3282,16003.0
2025-02-07 10:20:00,411.16,411.7,410.55,411.58,11576.0,410.3182,410.8571,409.7094,410.7373,11576.0
2025-02-07 10:25:00,411.37,411.81,411.16,411.16,2602.0,410.5278,410.9669,410.3182,410.3182,2602.0
2025-02-07 10:30:00,410.8,411.33,410.8,411.18,3049.0,409.9589,410.4878,409.9589,410.3381,3049.0
2025-02-07 10:35:00,411.11,411.96,411.1,411.39,12003.0,410.2683,411.1165,410.2583,410.5477,12003.0
2025-02-07 10:40:00,411.5,411.77,411.13,411.22,5326.0,410.6575,410.9269,410.2882,410.3781,5326.0
2025-02-07 10:45:00,411.31,411.7,411.12,411.7,3263.0,410.4679,410.8571,410.2783,410.8571,3263.0
2025-02-07 10:50:00,411.73,412.03,408.59,409.26,28274.0,410.887,411.1864,407.7534,408.4221,28274.0
2025-02-07 10:55:00,409.35,410.65,409.35,410.56,11476.0,408.5119,409.8092,408.5119,409.7194,11476.0
2025-02-07 11:00:00,410.56,410.64,409.45,409.47,5187.0,409.7194,409.7992,408.6117,408.6316,5187.0
2025-02-07 11:05:00,409.54,410.38,409.15,410.28,13514.0,408.7015,409.5398,408.3123,409.44,13514.0
2025-02-07 11:10:00,410.11,410.31,409.59,409.59,14206.0,409.2703,409.4699,408.7514,408.7514,14206.0
2025-02-07 11:15:00,409.31,411.06,409.31,410.52,12643.0,408.472,410.2184,408.472,409.6795,12643.0
2025-02-07 11:20:00,410.75,410.94,409.9,409.99,17956.0,409.909,410.0986,409.0608,409.1506,17956.0
2025-02-07 11:25:00,410.0,410.28,409.19,409.33,8603.0,409.1606,409.44,408.3522,408.4919,8603.0
2025-02-07 11:30:00,409.35,409.75,409.35,409.75,3269.0,408.5119,408.9111,408.5119,408.9111,3269.0
2025-02-07 11:35:00,409.67,409.71,409.16,409.27,2484.0,408.8312,408.8712,408.3223,408.4321,2484.0
2025-02-07 11:40:00,409.3,409.84,409.11,409.38,9459.0,408.462,409.0009,408.2724,408.5418,9459.0
2025-02-07 11:45:00,409.27,409.38,408.73,408.96,4626.0,408.4321,408.5418,407.8932,408.1227,4626.0
2025-02-07 11:50:00,409.05,409.1,408.42,408.75,5335.0,408.2125,408.2624,407.5838,407.9131,5335.0
2025-02-07 11:55:00,408.72,409.47,408.71,408.84,26685.0,407.8832,408.6316,407.8732,408.0029,26685.0
2025-02-07 12:00:00,408.71,408.82,408.28,408.49,5538.0,407.8732,407.983,407.4441,407.6536,5538.0
2025-02-07 12:05:00,408.25,409.37,407.91,409.21,6801.0,407.4141,408.5318,407.0748,408.3722,6801.0
2025-02-07 12:10:00,409.21,409.39,408.62,409.39,2392.0,408.3722,408.5518,407.7834,408.5518,2392.0
2025-02-07 12:15:00,409.32,409.32,407.85,408.33,6489.0,408.4819,408.4819,407.015,407.494,6489.0
2025-02-07 12:20:00,408.52,409.19,408.11,408.31,26683.0,407.6836,408.3522,407.2744,407.474,26683.0
2025-02-07 12:25:00,408.25,408.61,408.25,408.58,2865.0,407.4141,407.7734,407.4141,407.7435,2865.0
2025-02-07 12:30:00,408.54,408.95,408.46,408.46,1063.0,407.7035,408.1127,407.6237,407.6237,1063.0
2025-02-07 12:35:00,408.65,409.31,408.54,409.3,1339.0,407.8133,408.472,407.7035,408.462,1339.0
2025-02-07 12:40:00,409.4,409.48,409.11,409.3,11981.0,408.5618,408.6416,408.2724,408.462,11981.0
2025-02-07 12:45:00,409.28,409.64,409.28,409.52,3775.0,408.442,408.8013,408.442,408.6815,3775.0
2025-02-07 12:50:00,409.68,409.73,409.09,409.34,2482.0,408.8412,408.8911,408.2524,408.5019,2482.0
2025-02-07 12:55:00,409.42,409.63,409.23,409.31,2074.0,408.5817,408.7913,408.3921,408.472,2074.0
2025-02-07 13:00:00,409.22,409.81,409.03,409.81,2602.0,408.3822,408.9709,408.1925,408.9709,2602.0
2025-02-07 13:05:00,409.86,410.35,409.86,410.27,2817.0,409.0208,409.5098,409.0208,409.43,2817.0
2025-02-07 13:10:00,410.29,410.38,410.14,410.27,13210.0,409.45,409.5398,409.3003,409.43,13210.0
2025-02-07 13:15:00,410.36,410.47,410.23,410.31,965.0,409.5198,409.6296,409.3901,409.4699,965.0
2025-02-07 13:20:00,410.33,410.33,410.11,410.16,999.0,409.4899,409.4899,409.2703,409.3202,999.0
2025-02-07 13:25:00,410.13,410.37,410.12,410.26,2626.0,409.2903,409.5298,409.2803,409.42,2626.0
2025-02-07 13:30:00,410.38,410.5,410.21,410.37,1976.0,409.5398,409.6595,409.3701,409.5298,1976.0
2025-02-07 13:35:00,410.38,410.48,410.25,410.41,2163.0,409.5398,409.6396,409.41,409.5697,2163.0
2025-02-07 13:40:00,410.44,410.47,409.17,409.31,4958.0,409.5997,409.6296,408.3323,408.472,4958.0
2025-02-07 13:45:00,409.11,409.19,408.84,409.08,2212.0,408.2724,408.3522,408.0029,408.2424,2212.0
2025-02-07 13:50:00,409.04,409.15,408.73,408.87,2496.0,408.2025,408.3123,407.8932,408.0329,2496.0
2025-02-07 13:55:00,408.89,408.89,408.49,408.5,3376.0,408.0528,408.0528,407.6536,407.6636,3376.0
2025-02-07 14:00:00,408.49,408.7,408.45,408.7,1207.0,407.6536,407.8632,407.6137,407.8632,1207.0
2025-02-07 14:05:00,408.71,408.71,408.4,408.55,3597.0,407.8732,407.8732,407.5638,407.7135,3597.0
2025-02-07 14:10:00,408.51,408.51,407.98,408.2,20790.0,407.6736,407.6736,407.1447,407.3642,20790.0
2025-02-07 14:15:00,408.17,408.34,408.02,408.07,3031.0,407.3343,407.504,407.1846,407.2345,3031.0
2025-02-07 14:20:00,408.12,408.19,407.73,408.07,17293.0,407.2844,407.3543,406.8952,407.2345,17293.0
2025-02-07 14:25:00,408.13,408.26,407.97,408.01,3533.0,407.2944,407.4241,407.1347,407.1746,3533.0
2025-02-07 14:30:00,407.77,408.16,407.62,408.09,13467.0,406.9351,407.3243,406.7854,407.2545,13467.0
2025-02-07 14:35:00,408.05,408.3,407.97,408.3,4121.0,407.2146,407.464,407.1347,407.464,4121.0
2025-02-07 14:40:00,408.23,408.46,408.11,408.4,5842.0,407.3942,407.6237,407.2744,407.5638,5842.0
2025-02-07 14:45:00,408.32,408.56,408.16,408.55,1756.0,407.484,407.7235,407.3243,407.7135,1756.0
2025-02-07 14:50:00,408.63,408.64,408.28,408.31,1880.0,407.7934,407.8033,407.4441,407.474,1880.0
2025-02-07 14:55:00,408.39,408.61,408.37,408.44,9786.0,407.5539,407.7734,407.5339,407.6038,9786.0
2025-02-07 15:00:00,408.24,408.27,407.92,407.97,3208.0,407.4042,407.4341,407.0848,407.1347,3208.0
2025-02-07 15:05:00,408.02,408.22,407.98,408.18,3909.0,407.1846,407.3842,407.1447,407.3443,3909.0
2025-02-07 15:10:00,408.04,408.04,407.75,407.84,4076.0,407.2046,407.2046,406.9152,407.005,4076.0
2025-02-07 15:15:00,407.86,408.02,407.55,408.02,5126.0,407.0249,407.1846,406.7156,407.1846,5126.0
2025-02-07 15:20:00,408.02,408.13,407.78,407.95,95624.0,407.1846,407.2944,406.9451,407.1148,95624.0
2025-02-07 15:25:00,407.9,408.08,407.88,407.88,6927.0,407.0649,407.2445,407.0449,407.0449,6927.0
2025-02-07 15:30:00,407.82,408.18,407.82,408.18,6621.0,406.985,407.3443,406.985,407.3443,6621.0
2025-02-07 15:35:00,408.26,408.36,407.87,408.03,10429.0,407.4241,407.5239,407.0349,407.1946,10429.0
2025-02-07 15:40:00,408.05,408.36,408.04,408.19,10144.0,407.2146,407.5239,407.2046,407.3543,10144.0
2025-02-07 15:45:00,408.3,408.33,408.04,408.09,5834.0,407.464,407.494,407.2046,407.2545,5834.0
2025-02-07 15:50:00,408.18,408.63,408.17,408.38,18649.0,407.3443,407.7934,407.3343,407.5439,18649.0
2025-02-07 15:55:00,408.34,408.39,407.97,408.2,93732.0,407.504,407.5539,407.1347,407.3642,93732.0
2025-02-10 09:30:00,410.98,411.18,410.49,410.95,28403.0,410.1386,410.3381,409.6496,410.1086,28403.0
2025-02-10 09:35:00,411.02,411.49,411.01,411.49,15105.0,410.1785,410.6475,410.1685,410.6475,15105.0
2025-02-10 09:40:00,411.12,411.51,410.93,411.48,17745.0,410.2783,410.6675,410.0887,410.6375,17745.0
2025-02-10 09:45:00,411.57,411.7,411.1,411.1,4488.0,410.7273,410.8571,410.2583,410.2583,4488.0
2025-02-10 09:50:00,410.96,411.4,410.75,411.4,6408.0,410.1186,410.5577,409.909,410.5577,6408.0
2025-02-10 09:55:00,411.4,411.52,411.28,411.51,2639.0,410.5577,410.6774,410.4379,410.6675,2639.0
2025-02-10 10:00:00,411.47,412.0,411.38,411.88,17320.0,410.6275,411.1565,410.5377,411.0367,17320.0
2025-02-10 10:05:00,411.98,412.72,411.97,412.48,8459.0,411.1365,411.875,411.1265,411.6355,8459.0
2025-02-10 10:10:00,412.44,412.64,412.37,412.53,3197.0,411.5956,411.7952,411.5257,411.6854,3197.0
2025-02-10 10:15:00,412.44,412.59,412.43,412.53,46082.0,411.5956,411.7453,411.5856,411.6854,46082.0
2025-02-10 10:20:00,412.61,413.0,412.39,412.83,10269.0,411.7652,412.1544,411.5457,411.9848,10269.0
2025-02-10 10:25:00,412.77,413.12,412.73,412.91,7987.0,411.9249,412.2742,411.885,412.0646,7987.0
2025-02-10 10:30:00,412.98,413.15,412.92,412.95,5011.0,412.1345,412.3041,412.0746,412.1045,5011.0
2025-02-10 10:35:00,413.07,413.18,412.98,413.12,2176.0,412.2243,412.334,412.1345,412.2742,2176.0
2025-02-10 10:40:00,413.15,413.32,412.95,413.03,3470.0,412.3041,412.4738,412.1045,412.1844,3470.0
2025-02-10 10:45:00,413.13,413.31,413.1,413.13,7115.0,412.2841,412.4638,412.2542,412.2841,7115.0
2025-02-10 10:50:00,413.07,413.11,412.83,413.06,3336.0,412.2243,412.2642,411.9848,412.2143,3336.0
2025-02-10 10:55:00,413.09,413.18,412.87,412.87,4561.0,412.2442,412.334,412.0247,412.0247,4561.0
2025-02-10 11:00:00,413.05,413.25,413.05,413.09,2951.0,412.2043,412.4039,412.2043,412.2442,2951.0
2025-02-10 11:05:00,412.96,413.06,412.78,412.79,2295.0,412.1145,412.2143,411.9349,411.9448,2295.0
2025-02-10 11:10:00,412.93,413.16,412.89,412.97,22686.0,412.0846,412.3141,412.0446,412.1245,22686.0
2025-02-10 11:15:00,412.98,413.0,412.63,412.66,13016.0,412.1345,412.1544,411.7852,411.8151,13016.0
2025-02-10 11:20:00,412.74,412.8,412.51,412.8,1954.0,411.8949,411.9548,411.6654,411.9548,1954.0
2025-02-10 11:25:00,412.99,412.99,412.72,412.74,5966.0,412.1444,412.1444,411.875,411.8949,5966.0
2025-02-10 11:30:00,412.75,412.77,412.4,412.5,30284.0,411.9049,411.9249,411.5556,411.6554,30284.0
2025-02-10 11:35:00,412.44,412.71,412.44,412.58,3046.0,411.5956,411.865,411.5956,411.7353,3046.0
2025-02-10 11:40:00,412.6,412.6,412.35,412.5,3157.0,411.7552,411.7552,411.5057,411.6554,3157.0
2025-02-10 11:45:00,412.59,412.59,412.22,412.43,19279.0,411.7453,411.7453,411.376,411.5856,19279.0
2025-02-10 11:50:00,412.37,412.56,412.33,412.49,4737.0,411.5257,411.7153,411.4858,411.6455,4737.0
2025-02-10 11:55:00,412.67,412.79,412.57,412.65,1936.0,411.8251,411.9448,411.7253,411.8051,1936.0
2025-02-10 12:00:00,412.76,412.76,412.32,412.33,3557.0,411.9149,411.9149,411.4758,411.4858,3557.0
2025-02-10 12:05:00,412.31,412.32,411.97,412.0,10658.0,411.4658,411.4758,411.1265,411.1565,10658.0
2025-02-10 12:10:00,412.06,412.06,411.63,411.79,26162.0,411.2163,411.2163,410.7872,410.9469,26162.0
2025-02-10 12:15:00,411.66,411.89,411.64,411.89,3641.0,410.8172,411.0467,410.7972,411.0467,3641.0
2025-02-10 12:20:00,411.82,412.17,411.81,412.17,4758.0,410.9768,411.3261,410.9669,411.3261,4758.0
2025-02-10 12:25:00,412.15,412.25,411.9,411.91,4270.0,411.3062,411.406,411.0567,411.0666,4270.0
2025-02-10 12:30:00,411.95,412.25,411.94,412.24,2852.0,411.1066,411.406,411.0966,411.396,2852.0
2025-02-10 12:35:00,412.32,412.39,412.32,412.38,1718.0,411.4758,411.5457,411.4758,411.5357,1718.0
2025-02-10 12:40:00,412.39,412.56,412.38,412.48,2432.0,411.5457,411.7153,411.5357,411.6355,2432.0
2025-02-10 12:45:00,412.48,412.48,412.28,412.38,3591.0,411.6355,411.6355,411.4359,411.5357,3591.0
2025-02-10 12:50:00,412.43,412.58,412.43,412.58,1480.0,411.5856,411.7353,411.5856,411.7353,1480.0
2025-02-10 12:55:00,412.61,412.67,412.57,412.64,1460.0,411.7652,411.8251,411.7253,411.7952,1460.0
2025-02-10 13:00:00,412.64,412.75,412.59,412.69,956.0,411.7952,411.9049,411.7453,411.8451,956.0
2025-02-10 13:05:00,412.7,412.7,412.6,412.61,650.0,411.855,411.855,411.7552,411.7652,650.0
2025-02-10 13:10:00,412.64,412.69,412.6,412.69,1522.0,411.7952,411.8451,411.7552,411.8451,1522.0
2025-02-10 13:15:00,412.73,412.8,412.61,412.63,3265.0,411.885,411.9548,411.7652,411.7852,3265.0
2025-02-10 13:20:00,412.8,412.85,412.7,412.75,1596.0,411.9548,412.0047,411.855,411.9049,1596.0
2025-02-10 13:25:00,412.82,412.85,412.64,412.71,1783.0,411.9748,412.0047,411.7952,411.865,1783.0
2025-02-10 13:30:00,412.71,412.88,412.62,412.88,2671.0,411.865,412.0347,411.7752,412.0347,2671.0
2025-02-10 13:35:00,412.71,412.79,412.69,412.7,1903.0,411.865,411.9448,411.8451,411.855,1903.0
2025-02-10 13:40:00,412.73,412.75,412.61,412.65,2300.0,411.885,411.9049,411.7652,411.8051,2300.0
2025-02-10 13:45:00,412.67,412.78,412.65,412.76,3174.0,411.8251,411.9349,411.8051,411.9149,3174.0
2025-02-10 13:50:00,412.84,412.98,412.83,412.93,1053.0,411.9947,412.1345,411.9848,412.0846,1053.0
2025-02-10 13:55:00,412.96,412.99,412.91,412.92,3862.0,412.1145,412.1444,412.0646,412.0746,3862.0
2025-02-10 14:00:00,412.86,412.86,412.59,412.76,5712.0,412.0147,412.0147,411.7453,411.9149,5712.0
2025-02-10 14:05:00,412.77,412.85,412.75,412.84,2937.0,411.9249,412.0047,411.9049,411.9947,2937.0
2025-02-10 14:10:00,412.85,413.03,412.84,412.98,5043.0,412.0047,412.1844,411.9947,412.1345,5043.0
2025-02-10 14:15:00,413.01,413.03,412.83,412.84,2473.0,412.1644,412.1844,411.9848,411.9947,2473.0
2025-02-10 14:20:00,412.93,413.12,412.93,413.06,7699.0,412.0846,412.2742,412.0846,412.2143,7699.0
2025-02-10 14:25:00,412.99,412.99,412.78,412.93,5302.0,412.1444,412.1444,411.9349,412.0846,5302.0
2025-02-10 14:30:00,412.95,413.03,412.89,412.95,1688.0,412.1045,412.1844,412.0446,412.1045,1688.0
2025-02-10 14:35:00,412.95,412.97,412.87,412.87,3569.0,412.1045,412.1245,412.0247,412.0247,3569.0
2025-02-10 14:40:00,412.8,412.84,412.69,412.76,3475.0,411.9548,411.9947,411.8451,411.9149,3475.0
2025-02-10 14:45:00,412.69,412.7,412.53,412.54,4071.0,411.8451,411.855,411.6854,411.6954,4071.0
2025-02-10 14:50:00,412.51,412.63,412.43,412.61,3167.0,411.6654,411.7852,411.5856,411.7652,3167.0
2025-02-10 14:55:00,412.68,412.85,412.66,412.67,27097.0,411.8351,412.0047,411.8151,411.8251,27097.0
2025-02-10 15:00:00,412.64,412.75,412.56,412.7,20235.0,411.7952,411.9049,411.7153,411.855,20235.0
2025-02-10 15:05:00,412.78,412.89,412.75,412.76,6720.0,411.9349,412.0446,411.9049,411.9149,6720.0
2025-02-10 15:10:00,412.74,412.87,412.69,412.87,5540.0,411.8949,412.0247,411.8451,412.0247,5540.0
2025-02-10 15:15:00,412.85,412.91,412.71,412.72,5683.0,412.0047,412.0646,411.865,411.875,5683.0
2025-02-10 15:20:00,412.71,412.74,412.58,412.61,11286.0,411.865,411.8949,411.7353,411.7652,11286.0
2025-02-10 15:25:00,412.63,412.75,412.62,412.64,5187.0,411.7852,411.9049,411.7752,411.7952,5187.0
2025-02-10 15:30:00,412.64,412.71,412.55,412.6,3050.0,411.7952,411.865,411.7053,411.7552,3050.0
2025-02-10 15:35:00,412.54,412.54,412.39,412.4,4733.0,411.6954,411.6954,411.5457,411.5556,4733.0
2025-02-10 15:40:00,412.41,412.58,412.41,412.56,6068.0,411.5656,411.7353,411.5656,411.7153,6068.0
2025-02-10 15:45:00,412.53,412.53,412.2,412.34,6545.0,411.6854,411.6854,411.3561,411.4958,6545.0
2025-02-10 15:50:00,412.31,412.51,412.0,412.37,10010.0,411.4658,411.6654,411.1565,411.5257,10010.0
2025-02-10 15:55:00,412.31,412.43,412.01,412.26,12353.0,411.4658,411.5856,411.1664,411.4159,12353.0
2025-02-11 09:30:00,410.07,411.27,410.0,411.27,19578.0,409.2304,410.428,409.1606,410.428,19578.0
2025-02-11 09:35:00,411.41,411.63,411.23,411.4,5267.0,410.5677,410.7872,410.388,410.5577,5267.0
2025-02-11 09:40:00,411.39,411.43,411.11,411.34,16430.0,410.5477,410.5876,410.2683,410.4978,16430.0
2025-02-11 09:45:00,411.3,411.37,410.96,411.0,2698.0,410.4579,410.5278,410.1186,410.1585,2698.0
2025-02-11 09:50:00,411.12,411.26,410.96,411.0,2897.0,410.2783,410.418,410.1186,410.1585,2897.0
2025-02-11 09:55:00,410.94,411.23,410.73,410.88,4884.0,410.0986,410.388,409.8891,410.0388,4884.0
2025-02-11 10:00:00,410.97,411.63,410.64,410.9,6845.0,410.1286,410.7872,409.7992,410.0587,6845.0
2025-02-11 10:05:00,410.95,411.07,410.54,411.0,4407.0,410.1086,410.2284,409.6995,410.1585,4407.0
2025-02-11 10:10:00,411.16,411.22,410.9,411.19,3569.0,410.3182,410.3781,410.0587,410.3481,3569.0
2025-02-11 10:15:00,411.36,411.36,411.16,411.17,7426.0,410.5178,410.5178,410.3182,410.3282,7426.0
2025-02-11 10:20:00,411.17,411.39,410.92,411.34,3707.0,410.3282,410.5477,410.0787,410.4978,3707.0
2025-02-11 10:25:00,411.29,412.11,411.29,412.11,2909.0,410.4479,411.2662,410.4479,411.2662,2909.0
2025-02-11 10:30:00,411.9,412.05,411.84,411.84,1933.0,411.0567,411.2064,410.9968,410.9968,1933.0
2025-02-11 10:35:00,411.91,411.96,411.71,411.92,8206.0,411.0666,411.1165,410.8671,411.0766,8206.0
2025-02-11 10:40:00,411.98,412.18,411.88,412.18,13541.0,411.1365,411.3361,411.0367,411.3361,13541.0
2025-02-11 10:45:00,412.22,412.53,412.17,412.44,7574.0,411.376,411.6854,411.3261,411.5956,7574.0
2025-02-11 10:50:00,412.45,412.56,412.39,412.45,6135.0,411.6055,411.7153,411.5457,411.6055,6135.0
2025-02-11 10:55:00,412.44,412.45,411.8,411.88,4031.0,411.5956,411.6055,410.9569,411.0367,4031.0
2025-02-11 11:00:00,411.91,411.95,411.53,411.53,3174.0,411.0666,411.1066,410.6874,410.6874,3174.0
2025-02-11 11:05:00,411.47,411.72,411.38,411.65,2644.0,410.6275,410.877,410.5377,410.8072,2644.0
2025-02-11 11:10:00,411.7,411.7,411.56,411.58,1091.0,410.8571,410.8571,410.7174,410.7373,1091.0
2025-02-11 11:15:00,411.71,411.71,411.51,411.65,3858.0,410.8671,410.8671,410.6675,410.8072,3858.0
2025-02-11 11:20:00,411.73,411.9,411.7,411.71,2934.0,410.887,411.0567,410.8571,410.8671,2934.0
2025-02-11 11:25:00,411.71,411.77,411.55,411.55,2819.0,410.8671,410.9269,410.7074,410.7074,2819.0
2025-02-11 11:30:00,411.58,411.61,411.41,411.58,7945.0,410.7373,410.7673,410.5677,410.7373,7945.0
2025-02-11 11:35:00,411.54,411.75,411.5,411.66,14009.0,410.6974,410.907,410.6575,410.8172,14009.0
2025-02-11 11:40:00,411.68,411.75,411.51,411.57,11550.0,410.8371,410.907,410.6675,410.7273,11550.0
2025-02-11 11:45:00,411.71,411.72,411.44,411.48,4761.0,410.8671,410.877,410.5976,410.6375,4761.0
2025-02-11 11:50:00,411.43,411.43,411.06,411.06,756.0,410.5876,410.5876,410.2184,410.2184,756.0
2025-02-11 11:55:00,410.95,410.96,410.76,410.83,5247.0,410.1086,410.1186,409.919,409.9889,5247.0
2025-02-11 12:00:00,410.69,410.74,410.13,410.25,12115.0,409.8491,409.899,409.2903,409.41,12115.0
2025-02-11 12:05:00,410.14,410.16,409.47,409.74,7286.0,409.3003,409.3202,408.6316,408.9011,7286.0
2025-02-11 12:10:00,409.81,409.9,409.74,409.76,2360.0,408.9709,409.0608,408.9011,408.921,2360.0
2025-02-11 12:15:00,409.7,410.36,409.7,410.36,639.0,408.8612,409.5198,408.8612,409.5198,639.0
2025-02-11 12:20:00,410.49,410.89,410.49,410.88,6652.0,409.6496,410.0487,409.6496,410.0388,6652.0
2025-02-11 12:25:00,410.98,411.0,410.73,410.92,12682.0,410.1386,410.1585,409.8891,410.0787,12682.0
2025-02-11 12:30:00,410.98,410.98,410.87,410.87,2684.0,410.1386,410.1386,410.0288,410.0288,2684.0
2025-02-11 12:35:00,410.64,410.71,410.57,410.63,4193.0,409.7992,409.8691,409.7294,409.7893,4193.0
2025-02-11 12:40:00,410.69,410.69,410.62,410.64,906.0,409.8491,409.8491,409.7793,409.7992,906.0
2025-02-11 12:45:00,410.55,410.58,410.47,410.54,2648.0,409.7094,409.7394,409.6296,409.6995,2648.0
2025-02-11 12:50:00,410.61,410.61,410.33,410.54,4089.0,409.7693,409.7693,409.4899,409.6995,4089.0
2025-02-11 12:55:00,410.54,410.55,410.43,410.47,2107.0,409.6995,409.7094,409.5897,409.6296,2107.0
2025-02-11 13:00:00,410.39,410.53,410.36,410.46,1284.0,409.5498,409.6895,409.5198,409.6196,1284.0
2025-02-11 13:05:00,410.55,410.59,410.37,410.57,3309.0,409.7094,409.7493,409.5298,409.7294,3309.0
2025-02-11 13:10:00,410.69,410.69,410.27,410.42,6622.0,409.8491,409.8491,409.43,409.5797,6622.0
2025-02-11 13:15:00,410.43,410.69,410.43,410.69,542.0,409.5897,409.8491,409.5897,409.8491,542.0
2025-02-11 13:20:00,410.74,410.74,410.51,410.53,1185.0,409.899,409.899,409.6695,409.6895,1185.0
2025-02-11 13:25:00,410.66,410.74,410.57,410.69,4351.0,409.8192,409.899,409.7294,409.8491,4351.0
2025-02-11 13:30:00,410.65,411.25,410.64,411.23,2763.0,409.8092,410.408,409.7992,410.388,2763.0
2025-02-11 13:35:00,411.23,411.88,411.22,411.73,2201.0,410.388,411.0367,410.3781,410.887,2201.0
2025-02-11 13:40:00,411.83,411.88,411.65,411.77,2038.0,410.9868,411.0367,410.8072,410.9269,2038.0
2025-02-11 13:45:00,411.79,411.92,411.66,411.66,2001.0,410.9469,411.0766,410.8172,410.8172,2001.0
2025-02-11 13:50:00,411.58,411.58,411.43,411.5,1779.0,410.7373,410.7373,410.5876,410.6575,1779.0
2025-02-11 13:55:00,411.4,411.51,411.36,411.47,1857.0,410.5577,410.6675,410.5178,410.6275,1857.0
2025-02-11 14:00:00,411.47,411.68,411.41,411.68,1175.0,410.6275,410.8371,410.5677,410.8371,1175.0
2025-02-11 14:05:00,411.62,411.63,411.46,411.46,1258.0,410.7772,410.7872,410.6176,410.6176,1258.0
2025-02-11 14:10:00,411.47,411.49,411.18,411.19,2524.0,410.6275,410.6475,410.3381,410.3481,2524.0
2025-02-11 14:15:00,411.21,411.29,411.19,411.27,1256.0,410.3681,410.4479,410.3481,410.428,1256.0
2025-02-11 14:20:00,411.38,411.4,411.28,411.38,5209.0,410.5377,410.5577,410.4379,410.5377,5209.0
2025-02-11 14:25:00,411.34,411.39,411.25,411.32,1647.0,410.4978,410.5477,410.408,410.4779,1647.0
2025-02-11 14:30:00,411.36,411.45,411.32,411.34,4252.0,410.5178,410.6076,410.4779,410.4978,4252.0
2025-02-11 14:35:00,411.33,411.54,411.28,411.54,1623.0,410.4878,410.6974,410.4379,410.6974,1623.0
2025-02-11 14:40:00,411.59,412.06,411.58,411.83,3103.0,410.7473,411.2163,410.7373,410.9868,3103.0
2025-02-11 14:45:00,411.84,412.0,411.84,412.0,1303.0,410.9968,411.1565,410.9968,411.1565,1303.0
2025-02-11 14:50:00,411.88,412.02,411.88,411.93,2330.0,411.0367,411.1764,411.0367,411.0866,2330.0
2025-02-11 14:55:00,412.04,412.04,411.86,411.86,4167.0,411.1964,411.1964,411.0167,411.0167,4167.0
2025-02-11 15:00:00,411.98,412.15,411.95,412.0,95771.0,411.1365,411.3062,411.1066,411.1565,95771.0
2025-02-11 15:05:00,411.95,412.01,411.8,411.8,1881.0,411.1066,411.1664,410.9569,410.9569,1881.0
2025-02-11 15:10:00,411.81,411.95,411.73,411.93,2284.0,410.9669,411.1066,410.887,411.0866,2284.0
2025-02-11 15:15:00,411.86,411.86,411.68,411.8,1810.0,411.0167,411.0167,410.8371,410.9569,1810.0
2025-02-11 15:20:00,411.81,411.87,411.69,411.69,5670.0,410.9669,411.0267,410.8471,410.8471,5670.0
2025-02-11 15:25:00,411.64,411.78,411.6,411.74,4437.0,410.7972,410.9369,410.7573,410.897,4437.0
2025-02-11 15:30:00,411.63,411.81,411.47,411.47,7025.0,410.7872,410.9669,410.6275,410.6275,7025.0
2025-02-11 15:35:00,411.42,411.44,411.03,411.03,4116.0,410.5777,410.5976,410.1884,410.1884,4116.0
2025-02-11 15:40:00,411.02,411.21,410.81,411.12,14199.0,410.1785,410.3681,409.9689,410.2783,14199.0
2025-02-11 15:45:00,411.16,411.19,410.95,411.05,5227.0,410.3182,410.3481,410.1086,410.2084,5227.0
2025-02-11 15:50:00,411.11,411.34,410.99,410.99,13738.0,410.2683,410.4978,410.1485,410.1485,13738.0
2025-02-11 15:55:00,411.03,411.27,410.77,411.08,58470.0,410.1884,410.428,409.929,410.2383,58470.0
2025-02-12 09:30:00,406.63,407.33,406.02,407.16,10294.0,405.7975,406.496,405.1887,406.3264,10294.0
2025-02-12 09:35:00,407.33,407.89,407.14,407.71,2160.0,406.496,407.0549,406.3064,406.8752,2160.0
2025-02-12 09:40:00,407.74,408.36,407.47,408.36,2851.0,406.9052,407.5239,406.6357,407.5239,2851.0
2025-02-12 09:45:00,408.48,408.66,408.35,408.66,4383.0,407.6437,407.8233,407.5139,407.8233,4383.0
2025-02-12 09:50:00,408.61,409.2,408.33,409.09,3214.0,407.7734,408.3622,407.494,408.2524,3214.0
2025-02-12 09:55:00,408.95,409.04,408.79,408.88,2567.0,408.1127,408.2025,407.953,408.0429,2567.0
2025-02-12 10:00:00,408.97,408.97,407.59,407.69,335548.0,408.1327,408.1327,406.7555,406.8553,335548.0
2025-02-12 10:05:00,407.64,407.87,407.43,407.67,2865.0,406.8054,407.0349,406.5958,406.8353,2865.0
2025-02-12 10:10:00,407.58,407.58,406.84,407.09,20555.0,406.7455,406.7455,406.007,406.2565,20555.0
2025-02-12 10:15:00,407.15,408.47,407.1,408.43,8572.0,406.3164,407.6337,406.2665,407.5938,8572.0
2025-02-12 10:20:00,408.5,409.53,408.48,409.53,5620.0,407.6636,408.6915,407.6437,408.6915,5620.0
2025-02-12 10:25:00,409.37,409.56,408.72,408.77,14370.0,408.5318,408.7215,407.8832,407.9331,14370.0
2025-02-12 10:30:00,408.99,409.42,408.99,409.22,3062.0,408.1526,408.5817,408.1526,408.3822,3062.0
2025-02-12 10:35:00,409.24,410.11,409.22,409.97,28575.0,408.4021,409.2703,408.3822,409.1306,28575.0
2025-02-12 10:40:00,409.99,409.99,409.4,409.5,10106.0,409.1506,409.1506,408.5618,408.6616,10106.0
2025-02-12 10:45:00,409.59,409.59,408.81,408.97,2309.0,408.7514,408.7514,407.973,408.1327,2309.0
2025-02-12 10:50:00,409.16,409.55,409.08,409.55,1382.0,408.3223,408.7115,408.2424,408.7115,1382.0
2025-02-12 10:55:00,409.62,409.69,409.61,409.69,664.0,408.7813,408.8512,408.7714,408.8512,664.0
2025-02-12 11:00:00,409.57,409.63,409.41,409.49,1634.0,408.7314,408.7913,408.5718,408.6516,1634.0
2025-02-12 11:05:00,409.31,409.53,408.91,409.01,2337.0,408.472,408.6915,408.0728,408.1726,2337.0
2025-02-12 11:10:00,409.12,409.35,408.64,408.7,3082.0,408.2824,408.5119,407.8033,407.8632,3082.0
2025-02-12 11:15:00,408.7,408.76,408.57,408.74,1476.0,407.8632,407.9231,407.7335,407.9031,1476.0
2025-02-12 11:20:00,408.92,408.92,408.31,408.47,8654.0,408.0828,408.0828,407.474,407.6337,8654.0
2025-02-12 11:25:00,408.53,408.54,408.25,408.42,9712.0,407.6936,407.7035,407.4141,407.5838,9712.0
2025-02-12 11:30:00,408.46,408.86,408.46,408.83,5033.0,407.6237,408.0229,407.6237,407.993,5033.0
2025-02-12 11:35:00,408.77,409.17,408.74,409.1,1115.0,407.9331,408.3323,407.9031,408.2624,1115.0
2025-02-12 11:40:00,409.16,409.7,409.14,409.7,2585.0,408.3223,408.8612,408.3023,408.8612,2585.0
2025-02-12 11:45:00,409.79,409.79,409.48,409.63,1911.0,408.951,408.951,408.6416,408.7913,1911.0
2025-02-12 11:50:00,409.71,410.09,409.61,410.09,12561.0,408.8712,409.2504,408.7714,409.2504,12561.0
2025-02-12 11:55:00,410.08,410.66,409.96,410.65,2223.0,409.2404,409.8192,409.1206,409.8092,2223.0
2025-02-12 12:00:00,410.55,410.92,410.41,410.59,36361.0,409.7094,410.0787,409.5697,409.7493,36361.0
2025-02-12 12:05:00,410.59,410.82,410.41,410.62,8458.0,409.7493,409.9789,409.5697,409.7793,8458.0
2025-02-12 12:10:00,410.64,411.0,410.47,410.86,20606.0,409.7992,410.1585,409.6296,410.0188,20606.0
2025-02-12 12:15:00,410.77,411.07,410.77,410.79,4145.0,409.929,410.2284,409.929,409.9489,4145.0
2025-02-12 12:20:00,410.67,410.96,410.67,410.83,13105.0,409.8292,410.1186,409.8292,409.9889,13105.0
2025-02-12 12:25:00,410.78,410.93,410.66,410.81,6016.0,409.939,410.0887,409.8192,409.9689,6016.0
2025-02-12 12:30:00,410.77,410.88,410.5,410.65,6228.0,409.929,410.0388,409.6595,409.8092,6228.0
2025-02-12 12:35:00,410.74,410.77,410.45,410.52,2410.0,409.899,409.929,409.6096,409.6795,2410.0
2025-02-12 12:40:00,410.55,410.55,410.22,410.39,2481.0,409.7094,409.7094,409.3801,409.5498,2481.0
2025-02-12 12:45:00,410.35,411.04,410.35,410.87,19706.0,409.5098,410.1984,409.5098,410.0288,19706.0
2025-02-12 12:50:00,410.73,411.18,410.72,411.13,3894.0,409.8891,410.3381,409.8791,410.2882,3894.0
2025-02-12 12:55:00,411.1,411.46,411.08,411.28,2475.0,410.2583,410.6176,410.2383,410.4379,2475.0
2025-02-12 13:00:00,411.32,411.38,410.94,410.94,4498.0,410.4779,410.5377,410.0986,410.0986,4498.0
2025-02-12 13:05:00,411.04,411.14,410.86,410.88,10130.0,410.1984,410.2982,410.0188,410.0388,10130.0
2025-02-12 13:10:00,410.9,411.04,410.9,411.03,1840.0,410.0587,410.1984,410.0587,410.1884,1840.0
2025-02-12 13:15:00,411.1,411.12,410.9,410.93,405.0,410.2583,410.2783,410.0587,410.0887,405.0
2025-02-12 13:20:00,410.93,410.93,410.71,410.85,4265.0,410.0887,410.0887,409.8691,410.0088,4265.0
2025-02-12 13:25:00,410.92,410.97,410.45,410.92,7977.0,410.0787,410.1286,409.6096,410.0787,7977.0
2025-02-12 13:30:00,410.83,410.97,410.76,410.97,3913.0,409.9889,410.1286,409.919,410.1286,3913.0
2025-02-12 13:35:00,410.97,410.98,410.87,410.88,1329.0,410.1286,410.1386,410.0288,410.0388,1329.0
2025-02-12 13:40:00,410.87,410.87,410.34,410.34,1452.0,410.0288,410.0288,409.4999,409.4999,1452.0
2025-02-12 13:45:00,410.41,410.53,410.41,410.49,1316.0,409.5697,409.6895,409.5697,409.6496,1316.0
2025-02-12 13:50:00,410.47,410.82,410.47,410.69,4868.0,409.6296,409.9789,409.6296,409.8491,4868.0
2025-02-12 13:55:00,410.82,410.82,410.58,410.68,14536.0,409.9789,409.9789,409.7394,409.8392,14536.0
2025-02-12 14:00:00,410.63,410.64,410.28,410.28,3398.0,409.7893,409.7992,409.44,409.44,3398.0
2025-02-12 14:05:00,410.22,410.36,410.13,410.29,2527.0,409.3801,409.5198,409.2903,409.45,2527.0
2025-02-12 14:10:00,410.29,410.29,410.14,410.23,2162.0,409.45,409.45,409.3003,409.3901,2162.0
2025-02-12 14:15:00,410.17,410.34,410.17,410.33,2341.0,409.3302,409.4999,409.3302,409.4899,2341.0
2025-02-12 14:20:00,410.33,410.69,410.33,410.69,9377.0,409.4899,409.8491,409.4899,409.8491,9377.0
2025-02-12 14:25:00,410.55,410.84,410.3,410.67,1861.0,409.7094,409.9988,409.4599,409.8292,1861.0
2025-02-12 14:30:00,410.61,410.87,410.6,410.79,4172.0,409.7693,410.0288,409.7593,409.9489,4172.0
2025-02-12 14:35:00,410.78,410.99,410.74,410.91,3483.0,409.939,410.1485,409.899,410.0687,3483.0
2025-02-12 14:40:00,410.88,411.07,410.88,411.03,6486.0,410.0388,410.2284,410.0388,410.1884,6486.0
2025-02-12 14:45:00,411.02,411.45,410.98,411.45,4699.0,410.1785,410.6076,410.1386,410.6076,4699.0
2025-02-12 14:50:00,411.44,411.45,411.12,411.36,3889.0,410.5976,410.6076,410.2783,410.5178,3889.0
2025-02-12 14:55:00,411.31,411.46,411.15,411.24,8484.0,410.4679,410.6176,410.3082,410.398,8484.0
2025-02-12 15:00:00,411.29,411.37,411.13,411.13,4194.0,410.4479,410.5278,410.2882,410.2882,4194.0
2025-02-12 15:05:00,411.18,411.23,411.01,411.1,7152.0,410.3381,410.388,410.1685,410.2583,7152.0
2025-02-12 15:10:00,411.11,411.25,411.01,411.14,9402.0,410.2683,410.408,410.1685,410.2982,9402.0
2025-02-12 15:15:00,411.03,411.14,410.97,411.04,5174.0,410.1884,410.2982,410.1286,410.1984,5174.0
2025-02-12 15:20:00,411.08,411.18,411.07,411.18,2672.0,410.2383,410.3381,410.2284,410.3381,2672.0
2025-02-12 15:25:00,411.13,411.29,411.02,411.03,3612.0,410.2882,410.4479,410.1785,410.1884,3612.0
2025-02-12 15:30:00,410.99,411.06,410.87,411.01,5718.0,410.1485,410.2184,410.0288,410.1685,5718.0
2025-02-12 15:35:00,411.04,411.1,410.73,410.78,44440.0,410.1984,410.2583,409.8891,409.939,44440.0
2025-02-12 15:40:00,410.77,410.89,410.44,410.49,15297.0,409.929,410.0487,409.5997,409.6496,15297.0
2025-02-12 15:45:00,410.37,410.55,410.33,410.55,3665.0,409.5298,409.7094,409.4899,409.7094,3665.0
2025-02-12 15:50:00,410.51,410.54,410.09,410.5,10449.0,409.6695,409.6995,409.2504,409.6595,10449.0
2025-02-12 15:55:00,410.59,410.79,410.4,410.64,30746.0,409.7493,409.9489,409.5597,409.7992,30746.0
2025-02-13 09:30:00,411.07,412.34,411.07,412.26,18383.0,410.2284,411.4958,410.2284,411.4159,18383.0
2025-02-13 09:35:00,412.35,412.42,410.54,410.68,5885.0,411.5057,411.5756,409.6995,409.8392,5885.0
2025-02-13 09:40:00,410.9,411.56,410.76,411.56,11693.0,410.0587,410.7174,409.919,410.7174,11693.0
2025-02-13 09:45:00,411.48,411.85,411.14,411.27,2747.0,410.6375,411.0068,410.2982,410.428,2747.0
2025-02-13 09:50:00,411.3,411.7,411.1,411.7,7042.0,410.4579,410.8571,410.2583,410.8571,7042.0
2025-02-13 09:55:00,411.69,412.33,411.68,412.02,8740.0,410.8471,411.4858,410.8371,411.1764,8740.0
2025-02-13 10:00:00,412.09,412.74,412.08,412.49,5136.0,411.2463,411.8949,411.2363,411.6455,5136.0
2025-02-13 10:05:00,412.37,412.4,411.62,411.8,2862.0,411.5257,411.5556,410.7772,410.9569,2862.0
2025-02-13 10:10:00,412.09,412.6,412.05,412.58,3325.0,411.2463,411.7552,411.2064,411.7353,3325.0
2025-02-13 10:15:00,412.61,413.26,412.61,413.26,4604.0,411.7652,412.4139,411.7652,412.4139,4604.0
2025-02-13 10:20:00,413.25,413.65,413.25,413.58,13887.0,412.4039,412.8031,412.4039,412.7332,13887.0
2025-02-13 10:25:00,413.39,413.63,413.12,413.16,2337.0,412.5436,412.7831,412.2742,412.3141,2337.0
2025-02-13 10:30:00,413.26,413.7,413.21,413.69,4444.0,412.4139,412.853,412.364,412.843,4444.0
2025-02-13 10:35:00,413.72,414.46,413.66,414.43,15235.0,412.8729,413.6114,412.8131,413.5815,15235.0
2025-02-13 10:40:00,414.41,414.96,414.36,414.86,7543.0,413.5615,414.1104,413.5116,414.0106,7543.0
2025-02-13 10:45:00,414.87,414.88,414.61,414.65,10406.0,414.0206,414.0306,413.7611,413.801,10406.0
2025-02-13 10:50:00,414.56,414.67,414.38,414.57,1997.0,413.7112,413.821,413.5316,413.7212,1997.0
2025-02-13 10:55:00,414.29,414.52,414.25,414.52,1482.0,413.4418,413.6713,413.4019,413.6713,1482.0
2025-02-13 11:00:00,414.41,414.48,414.36,414.36,889.0,413.5615,413.6314,413.5116,413.5116,889.0
2025-02-13 11:05:00,414.38,414.59,414.36,414.45,1769.0,413.5316,413.7412,413.5116,413.6014,1769.0
2025-02-13 11:10:00,414.45,414.62,414.42,414.52,7688.0,413.6014,413.7711,413.5715,413.6713,7688.0
2025-02-13 11:15:00,414.47,414.52,414.31,414.52,7998.0,413.6214,413.6713,413.4617,413.6713,7998.0
2025-02-13 11:20:00,414.49,414.49,414.13,414.27,2479.0,413.6414,413.6414,413.2821,413.4218,2479.0
2025-02-13 11:25:00,414.0,414.0,413.73,413.81,13199.0,413.1524,413.1524,412.8829,412.9628,13199.0
2025-02-13 11:30:00,413.68,413.79,413.45,413.79,7448.0,412.833,412.9428,412.6035,412.9428,7448.0
2025-02-13 11:35:00,413.82,414.05,413.63,413.73,4742.0,412.9727,413.2023,412.7831,412.8829,4742.0
2025-02-13 11:40:00,413.67,413.83,413.56,413.73,4011.0,412.823,412.9827,412.7133,412.8829,4011.0
2025-02-13 11:45:00,413.75,413.8,413.62,413.63,3637.0,412.9029,412.9528,412.7731,412.7831,3637.0
2025-02-13 11:50:00,413.42,413.53,413.36,413.36,861.0,412.5736,412.6833,412.5137,412.5137,861.0
2025-02-13 11:55:00,413.11,413.11,412.66,413.06,3991.0,412.2642,412.2642,411.8151,412.2143,3991.0
2025-02-13 12:00:00,413.02,413.34,412.79,413.34,1893.0,412.1744,412.4937,411.9448,412.4937,1893.0
2025-02-13 12:05:00,413.44,413.62,413.44,413.47,2017.0,412.5935,412.7731,412.5935,412.6235,2017.0
2025-02-13 12:10:00,413.24,413.24,413.12,413.17,7587.0,412.3939,412.3939,412.2742,412.3241,7587.0
2025-02-13 12:15:00,413.14,413.26,413.1,413.1,532.0,412.2941,412.4139,412.2542,412.2542,532.0
2025-02-13 12:20:00,413.05,413.39,413.05,413.35,2667.0,412.2043,412.5436,412.2043,412.5037,2667.0
2025-02-13 12:25:00,413.34,413.36,413.18,413.26,1620.0,412.4937,412.5137,412.334,412.4139,1620.0
2025-02-13 12:30:00,413.15,413.26,413.07,413.21,2021.0,412.3041,412.4139,412.2243,412.364,2021.0
2025-02-13 12:35:00,413.18,413.33,413.17,413.24,537.0,412.334,412.4837,412.3241,412.3939,537.0
2025-02-13 12:40:00,413.22,413.34,413.19,413.2,1086.0,412.374,412.4937,412.344,412.354,1086.0
2025-02-13 12:45:00,413.41,413.66,413.33,413.61,16511.0,412.5636,412.8131,412.4837,412.7632,16511.0
2025-02-13 12:50:00,413.65,413.65,413.23,413.23,3345.0,412.8031,412.8031,412.3839,412.3839,3345.0
2025-02-13 12:55:00,413.38,413.43,412.94,413.01,1371.0,412.5336,412.5835,412.0945,412.1644,1371.0
2025-02-13 13:00:00,412.9,413.04,412.76,412.83,2075.0,412.0546,412.1943,411.9149,411.9848,2075.0
2025-02-13 13:05:00,412.86,412.95,412.85,412.92,4425.0,412.0147,412.1045,412.0047,412.0746,4425.0
2025-02-13 13:10:00,412.91,413.04,412.84,412.94,18977.0,412.0646,412.1943,411.9947,412.0945,18977.0
2025-02-13 13:15:00,412.92,412.94,411.79,411.92,10816.0,412.0746,412.0945,410.9469,411.0766,10816.0
2025-02-13 13:20:00,412.18,412.76,412.18,412.75,5006.0,411.3361,411.9149,411.3361,411.9049,5006.0
2025-02-13 13:25:00,412.73,413.03,412.72,412.81,3009.0,411.885,412.1844,411.875,411.9648,3009.0
2025-02-13 13:30:00,412.95,412.97,412.76,412.97,2305.0,412.1045,412.1245,411.9149,412.1245,2305.0
2025-02-13 13:35:00,412.98,413.32,412.98,413.31,3924.0,412.1345,412.4738,412.1345,412.4638,3924.0
2025-02-13 13:40:00,413.37,413.42,412.21,412.97,18817.0,412.5237,412.5736,411.366,412.1245,18817.0
2025-02-13 13:45:00,412.87,413.37,412.87,413.26,2081.0,412.0247,412.5237,412.0247,412.4139,2081.0
2025-02-13 13:50:00,413.19,413.31,412.76,413.3,20281.0,412.344,412.4638,411.9149,412.4538,20281.0
2025-02-13 13:55:00,413.32,413.75,413.2,413.73,3462.0,412.4738,412.9029,412.354,412.8829,3462.0
2025-02-13 14:00:00,413.65,414.07,413.65,414.06,4953.0,412.8031,413.2222,412.8031,413.2122,4953.0
2025-02-13 14:05:00,414.0,414.43,413.99,414.31,2034.0,413.1524,413.5815,413.1424,413.4617,2034.0
2025-02-13 14:10:00,414.31,414.31,414.16,414.3,3901.0,413.4617,413.4617,413.312,413.4518,3901.0
2025-02-13 14:15:00,414.23,414.42,414.19,414.25,7868.0,413.3819,413.5715,413.342,413.4019,7868.0
2025-02-13 14:20:00,414.23,414.35,414.2,414.26,3584.0,413.3819,413.5017,413.352,413.4118,3584.0
2025-02-13 14:25:00,414.13,414.44,414.13,414.39,2314.0,413.2821,413.5915,413.2821,413.5416,2314.0
2025-02-13 14:30:00,414.36,414.78,414.34,414.78,1739.0,413.5116,413.9308,413.4917,413.9308,1739.0
2025-02-13 14:35:00,414.78,414.98,414.77,414.95,1781.0,413.9308,414.1304,413.9208,414.1004,1781.0
2025-02-13 14:40:00,414.79,414.87,414.71,414.72,1795.0,413.9408,414.0206,413.8609,413.8709,1795.0
2025-02-13 14:45:00,414.72,414.95,414.72,414.95,3996.0,413.8709,414.1004,413.8709,414.1004,3996.0
2025-02-13 14:50:00,415.03,415.39,415.03,415.3,8337.0,414.1803,414.5395,414.1803,414.4497,8337.0
2025-02-13 14:55:00,415.33,415.33,415.13,415.13,4797.0,414.4796,414.4796,414.2801,414.2801,4797.0
2025-02-13 15:00:00,415.1,415.27,415.1,415.27,2857.0,414.2501,414.4198,414.2501,414.4198,2857.0
2025-02-13 15:05:00,415.25,415.46,415.25,415.44,3883.0,414.3998,414.6094,414.3998,414.5894,3883.0
2025-02-13 15:10:00,415.36,415.52,415.36,415.44,2544.0,414.5096,414.6693,414.5096,414.5894,2544.0
2025-02-13 15:15:00,415.44,415.71,415.43,415.71,2288.0,414.5894,414.8589,414.5794,414.8589,2288.0
2025-02-13 15:20:00,415.65,415.7,415.47,415.48,4124.0,414.799,414.8489,414.6194,414.6293,4124.0
2025-02-13 15:25:00,415.43,415.53,415.32,415.53,3818.0,414.5794,414.6792,414.4697,414.6792,3818.0
2025-02-13 15:30:00,415.53,415.53,415.15,415.15,4872.0,414.6792,414.6792,414.3,414.3,4872.0
2025-02-13 15:35:00,415.16,415.34,415.14,415.3,147743.0,414.31,414.4896,414.29,414.4497,147743.0
2025-02-13 15:40:00,415.3,415.34,415.19,415.25,6429.0,414.4497,414.4896,414.3399,414.3998,6429.0
2025-02-13 15:45:00,415.2,415.48,415.19,415.41,8109.0,414.3499,414.6293,414.3399,414.5595,8109.0
2025-02-13 15:50:00,415.36,415.64,415.28,415.52,11882.0,414.5096,414.789,414.4297,414.6693,11882.0
2025-02-13 15:55:00,415.52,416.06,415.44,415.9,84198.0,414.6693,415.2082,414.5894,415.0485,84198.0
2025-02-14 09:30:00,415.76,415.93,415.34,415.64,11969.0,414.9088,415.0784,414.4896,414.789,11969.0
2025-02-14 09:35:00,415.55,415.78,415.26,415.59,6071.0,414.6992,414.9287,414.4098,414.7391,6071.0
2025-02-14 09:40:00,415.66,415.66,415.18,415.27,9260.0,414.809,414.809,414.33,414.4198,9260.0
2025-02-14 09:45:00,415.15,415.61,415.14,415.5,12163.0,414.3,414.7591,414.29,414.6493,12163.0
2025-02-14 09:50:00,415.69,415.95,415.61,415.72,2584.0,414.8389,415.0984,414.7591,414.8688,2584.0
2025-02-14 09:55:00,415.7,415.94,415.7,415.82,4671.0,414.8489,415.0884,414.8489,414.9686,4671.0
2025-02-14 10:00:00,415.76,415.87,415.26,415.69,10790.0,414.9088,415.0185,414.4098,414.8389,10790.0
2025-02-14 10:05:00,415.82,416.23,415.76,416.17,32499.0,414.9686,415.3778,414.9088,415.3179,32499.0
2025-02-14 10:10:00,416.21,416.4,416.17,416.32,14302.0,415.3578,415.5475,415.3179,415.4676,14302.0
2025-02-14 10:15:00,416.24,416.32,415.8,415.86,4667.0,415.3878,415.4676,414.9487,415.0086,4667.0
2025-02-14 10:20:00,415.78,416.1,415.78,416.09,3616.0,414.9287,415.2481,414.9287,415.2381,3616.0
2025-02-14 10:25:00,416.05,416.19,415.93,415.94,4883.0,415.1982,415.3379,415.0784,415.0884,4883.0
2025-02-14 10:30:00,415.77,415.85,415.59,415.65,2570.0,414.9187,414.9986,414.7391,414.799,2570.0
2025-02-14 10:35:00,415.78,415.8,415.57,415.66,3750.0,414.9287,414.9487,414.7192,414.809,3750.0
2025-02-14 10:40:00,415.55,415.63,415.34,415.54,7147.0,414.6992,414.779,414.4896,414.6892,7147.0
2025-02-14 10:45:00,415.59,415.94,415.58,415.94,9915.0,414.7391,415.0884,414.7291,415.0884,9915.0
2025-02-14 10:50:00,415.84,416.24,415.83,416.24,1405.0,414.9886,415.3878,414.9786,415.3878,1405.0
2025-02-14 10:55:00,416.16,416.36,416.1,416.26,13464.0,415.3079,415.5075,415.2481,415.4077,13464.0
2025-02-14 11:00:00,416.19,416.2,415.96,416.04,2966.0,415.3379,415.3479,415.1084,415.1882,2966.0
2025-02-14 11:05:00,416.15,416.26,416.02,416.26,2467.0,415.298,415.4077,415.1682,415.4077,2467.0
2025-02-14 11:10:00,416.14,416.24,416.0,416.0,2613.0,415.288,415.3878,415.1483,415.1483,2613.0
2025-02-14 11:15:00,415.93,415.93,415.64,415.64,1320.0,415.0784,415.0784,414.789,414.789,1320.0
2025-02-14 11:20:00,415.11,415.48,415.11,415.42,3013.0,414.2601,414.6293,414.2601,414.5695,3013.0
2025-02-14 11:25:00,415.69,415.85,415.69,415.79,1140.0,414.8389,414.9986,414.8389,414.9387,1140.0
2025-02-14 11:30:00,415.59,415.77,415.52,415.52,1616.0,414.7391,414.9187,414.6693,414.6693,1616.0
2025-02-14 11:35:00,415.56,415.58,415.42,415.5,1747.0,414.7092,414.7291,414.5695,414.6493,1747.0
2025-02-14 11:40:00,415.69,415.73,415.62,415.73,944.0,414.8389,414.8788,414.7691,414.8788,944.0
2025-02-14 11:45:00,415.7,415.74,415.29,415.33,1967.0,414.8489,414.8888,414.4397,414.4796,1967.0
2025-02-14 11:50:00,415.32,415.59,415.32,415.59,1060.0,414.4697,414.7391,414.4697,414.7391,1060.0
2025-02-14 11:55:00,415.7,415.75,415.6,415.75,1087.0,414.8489,414.8988,414.7491,414.8988,1087.0
2025-02-14 12:00:00,415.7,415.85,415.56,415.73,2562.0,414.8489,414.9986,414.7092,414.8788,2562.0
2025-02-14 12:05:00,415.63,415.63,415.4,415.41,1465.0,414.779,414.779,414.5495,414.5595,1465.0
2025-02-14 12:10:00,415.24,415.24,415.13,415.14,236.0,414.3898,414.3898,414.2801,414.29,236.0
2025-02-14 12:15:00,415.21,415.36,415.19,415.31,1900.0,414.3599,414.5096,414.3399,414.4597,1900.0
2025-02-14 12:20:00,415.27,415.41,415.15,415.23,902.0,414.4198,414.5595,414.3,414.3798,902.0
2025-02-14 12:25:00,415.22,415.28,415.06,415.06,2100.0,414.3699,414.4297,414.2102,414.2102,2100.0
2025-02-14 12:30:00,415.01,415.19,414.86,415.14,1681.0,414.1603,414.3399,414.0106,414.29,1681.0
2025-02-14 12:35:00,415.24,415.24,415.2,415.22,1762.0,414.3898,414.3898,414.3499,414.3699,1762.0
2025-02-14 12:40:00,415.16,415.2,414.98,415.07,12507.0,414.31,414.3499,414.1304,414.2202,12507.0
2025-02-14 12:45:00,415.07,415.43,415.07,415.42,2570.0,414.2202,414.5794,414.2202,414.5695,2570.0
2025-02-14 12:50:00,415.53,415.74,415.53,415.73,3279.0,414.6792,414.8888,414.6792,414.8788,3279.0
2025-02-14 12:55:00,415.75,415.93,415.72,415.88,2572.0,414.8988,415.0784,414.8688,415.0285,2572.0
2025-02-14 13:00:00,415.91,415.99,415.85,415.94,2484.0,415.0585,415.1383,414.9986,415.0884,2484.0
2025-02-14 13:05:00,415.87,416.08,415.86,416.01,1182.0,415.0185,415.2281,415.0086,415.1583,1182.0
2025-02-14 13:10:00,416.04,416.09,415.92,415.94,1526.0,415.1882,415.2381,415.0684,415.0884,1526.0
2025-02-14 13:15:00,415.85,415.92,415.78,415.92,1248.0,414.9986,415.0684,414.9287,415.0684,1248.0
2025-02-14 13:20:00,415.84,415.92,415.73,415.73,19185.0,414.9886,415.0684,414.8788,414.8788,19185.0
2025-02-14 13:25:00,415.66,415.74,415.5,415.73,15403.0,414.809,414.8888,414.6493,414.8788,15403.0
2025-02-14 13:30:00,415.89,416.17,415.8,416.17,8997.0,415.0385,415.3179,414.9487,415.3179,8997.0
2025-02-14 13:35:00,416.11,416.2,416.07,416.13,3171.0,415.258,415.3479,415.2181,415.278,3171.0
2025-02-14 13:40:00,416.17,416.31,416.17,416.24,10560.0,415.3179,415.4576,415.3179,415.3878,10560.0
2025-02-14 13:45:00,416.2,416.4,416.2,416.32,6327.0,415.3479,415.5475,415.3479,415.4676,6327.0
2025-02-14 13:50:00,416.37,416.4,416.28,416.29,2252.0,415.5175,415.5475,415.4277,415.4377,2252.0
2025-02-14 13:55:00,416.27,416.29,416.1,416.13,1658.0,415.4177,415.4377,415.2481,415.278,1658.0
2025-02-14 14:00:00,416.13,416.14,416.05,416.13,4352.0,415.278,415.288,415.1982,415.278,4352.0
2025-02-14 14:05:00,416.14,416.23,416.14,416.23,2752.0,415.288,415.3778,415.288,415.3778,2752.0
2025-02-14 14:10:00,416.31,416.44,416.31,416.44,3422.0,415.4576,415.5874,415.4576,415.5874,3422.0
2025-02-14 14:15:00,416.46,416.46,416.21,416.24,5810.0,415.6073,415.6073,415.3578,415.3878,5810.0
2025-02-14 14:20:00,416.24,416.31,416.18,416.31,6607.0,415.3878,415.4576,415.3279,415.4576,6607.0
2025-02-14 14:25:00,416.17,416.18,416.04,416.11,1526.0,415.3179,415.3279,415.1882,415.258,1526.0
2025-02-14 14:30:00,416.06,416.1,415.92,416.07,2021.0,415.2082,415.2481,415.0684,415.2181,2021.0
2025-02-14 14:35:00,415.97,416.2,415.96,416.09,3200.0,415.1183,415.3479,415.1084,415.2381,3200.0
2025-02-14 14:40:00,416.17,416.17,416.08,416.1,1666.0,415.3179,415.3179,415.2281,415.2481,1666.0
2025-02-14 14:45:00,416.11,416.18,415.96,416.0,3548.0,415.258,415.3279,415.1084,415.1483,3548.0
2025-02-14 14:50:00,415.98,416.04,415.82,416.03,2621.0,415.1283,415.1882,414.9686,415.1782,2621.0
2025-02-14 14:55:00,416.11,416.34,416.03,416.34,7556.0,415.258,415.4876,415.1782,415.4876,7556.0
2025-02-14 15:00:00,416.25,416.25,416.01,416.02,1575.0,415.3978,415.3978,415.1583,415.1682,1575.0
2025-02-14 15:05:00,416.07,416.14,415.93,416.14,6577.0,415.2181,415.288,415.0784,415.288,6577.0
2025-02-14 15:10:00,416.07,416.27,415.98,416.26,19517.0,415.2181,415.4177,415.1283,415.4077,19517.0
2025-02-14 15:15:00,416.3,416.41,416.28,416.33,1067.0,415.4477,415.5574,415.4277,415.4776,1067.0
2025-02-14 15:20:00,416.38,416.38,416.25,416.28,3322.0,415.5275,415.5275,415.3978,415.4277,3322.0
2025-02-14 15:25:00,416.24,416.31,416.14,416.23,3913.0,415.3878,415.4576,415.288,415.3778,3913.0
2025-02-14 15:30:00,416.18,416.52,416.11,416.52,4626.0,415.3279,415.6672,415.258,415.6672,4626.0
2025-02-14 15:35:00,416.5,416.63,416.46,416.55,12952.0,415.6472,415.777,415.6073,415.6971,12952.0
2025-02-14 15:40:00,416.56,416.56,416.2,416.31,7402.0,415.7071,415.7071,415.3479,415.4576,7402.0
2025-02-14 15:45:00,416.3,416.43,416.29,416.3,5811.0,415.4477,415.5774,415.4377,415.4477,5811.0
2025-02-14 15:50:00,416.36,416.91,416.36,416.76,22317.0,415.5075,416.0564,415.5075,415.9067,22317.0
2025-02-14 15:55:00,416.64,416.78,416.33,416.46,53026.0,415.787,415.9267,415.4776,415.6073,53026.0
2025-02-18 09:30:00,417.54,418.04,417.43,417.73,15504.0,416.6851,417.1841,416.5753,416.8747,15504.0
2025-02-18 09:35:00,417.83,417.83,417.31,417.32,1637.0,416.9745,416.9745,416.4556,416.4656,1637.0
2025-02-18 09:40:00,417.42,417.72,417.16,417.17,4705.0,416.5654,416.8648,416.3059,416.3159,4705.0
2025-02-18 09:45:00,416.99,417.0,416.32,416.65,20245.0,416.1362,416.1462,415.4676,415.7969,20245.0
2025-02-18 09:50:00,416.53,416.98,416.24,416.97,12625.0,415.6772,416.1263,415.3878,416.1163,12625.0
2025-02-18 09:55:00,416.94,417.1,416.83,416.83,1258.0,416.0863,416.246,415.9766,415.9766,1258.0
2025-02-18 10:00:00,416.68,416.68,415.71,416.03,4806.0,415.8269,415.8269,414.8589,415.1782,4806.0
2025-02-18 10:05:00,415.93,416.37,415.85,416.36,8816.0,415.0784,415.5175,414.9986,415.5075,8816.0
2025-02-18 10:10:00,416.24,416.53,415.94,416.4,5686.0,415.3878,415.6772,415.0884,415.5475,5686.0
2025-02-18 10:15:00,416.49,416.54,415.39,415.39,40759.0,415.6373,415.6872,414.5395,414.5395,40759.0
2025-02-18 10:20:00,415.44,415.96,415.43,415.86,7714.0,414.5894,415.1084,414.5794,415.0086,7714.0
2025-02-18 10:25:00,415.74,415.82,414.98,415.18,6366.0,414.8888,414.9686,414.1304,414.33,6366.0
2025-02-18 10:30:00,415.1,415.37,414.97,415.17,8549.0,414.2501,414.5196,414.1204,414.32,8549.0
2025-02-18 10:35:00,415.18,415.54,415.14,415.36,6248.0,414.33,414.6892,414.29,414.5096,6248.0
2025-02-18 10:40:00,415.42,415.6,415.23,415.45,11035.0,414.5695,414.7491,414.3798,414.5994,11035.0
2025-02-18 10:45:00,415.5,415.5,414.97,415.14,5479.0,414.6493,414.6493,414.1204,414.29,5479.0
2025-02-18 10:50:00,415.04,415.83,415.04,415.83,5305.0,414.1902,414.9786,414.1902,414.9786,5305.0
2025-02-18 10:55:00,415.87,415.97,415.67,415.97,10509.0,415.0185,415.1183,414.8189,415.1183,10509.0
2025-02-18 11:00:00,415.96,416.14,415.94,416.06,5395.0,415.1084,415.288,415.0884,415.2082,5395.0
2025-02-18 11:05:00,416.07,416.09,415.88,416.07,6111.0,415.2181,415.2381,415.0285,415.2181,6111.0
2025-02-18 11:10:00,416.08,416.25,415.9,415.9,9792.0,415.2281,415.3978,415.0485,415.0485,9792.0
2025-02-18 11:15:00,415.93,416.06,415.91,415.99,15643.0,415.0784,415.2082,415.0585,415.1383,15643.0
2025-02-18 11:20:00,416.0,416.0,415.47,415.66,2841.0,415.1483,415.1483,414.6194,414.809,2841.0
2025-02-18 11:25:00,415.75,416.15,415.75,416.07,1633.0,414.8988,415.298,414.8988,415.2181,1633.0
2025-02-18 11:30:00,416.04,416.04,415.72,415.75,5396.0,415.1882,415.1882,414.8688,414.8988,5396.0
2025-02-18 11:35:00,415.78,416.01,415.77,415.95,10589.0,414.9287,415.1583,414.9187,415.0984,10589.0
2025-02-18 11:40:00,415.86,415.88,415.67,415.7,5285.0,415.0086,415.0285,414.8189,414.8489,5285.0
2025-02-18 11:45:00,415.71,416.15,415.7,416.05,4320.0,414.8589,415.298,414.8489,415.1982,4320.0
2025-02-18 11:50:00,416.18,416.28,416.11,416.13,1214.0,415.3279,415.4277,415.258,415.278,1214.0
2025-02-18 11:55:00,416.23,416.25,415.64,415.66,12498.0,415.3778,415.3978,414.789,414.809,12498.0
2025-02-18 12:00:00,415.53,415.64,415.52,415.59,3669.0,414.6792,414.789,414.6693,414.7391,3669.0
2025-02-18 12:05:00,415.53,415.53,415.39,415.46,1294.0,414.6792,414.6792,414.5395,414.6094,1294.0
2025-02-18 12:10:00,415.37,415.61,415.36,415.61,506.0,414.5196,414.7591,414.5096,414.7591,506.0
2025-02-18 12:15:00,415.5,415.52,415.29,415.37,3210.0,414.6493,414.6693,414.4397,414.5196,3210.0
2025-02-18 12:20:00,415.24,415.4,415.22,415.4,2845.0,414.3898,414.5495,414.3699,414.5495,2845.0
2025-02-18 12:25:00,415.38,415.47,415.33,415.46,2308.0,414.5295,414.6194,414.4796,414.6094,2308.0
2025-02-18 12:30:00,415.56,415.62,415.46,415.46,1204.0,414.7092,414.7691,414.6094,414.6094,1204.0
2025-02-18 12:35:00,415.49,415.72,415.49,415.71,688.0,414.6393,414.8688,414.6393,414.8589,688.0
2025-02-18 12:40:00,415.73,415.84,415.72,415.76,1785.0,414.8788,414.9886,414.8688,414.9088,1785.0
2025-02-18 12:45:00,415.68,415.75,415.52,415.64,2542.0,414.8289,414.8988,414.6693,414.789,2542.0
2025-02-18 12:50:00,415.79,415.79,415.68,415.79,22817.0,414.9387,414.9387,414.8289,414.9387,22817.0
2025-02-18 12:55:00,415.78,415.8,415.67,415.73,2433.0,414.9287,414.9487,414.8189,414.8788,2433.0
2025-02-18 13:00:00,415.74,415.98,415.71,415.95,2477.0,414.8888,415.1283,414.8589,415.0984,2477.0
2025-02-18 13:05:00,415.94,415.94,415.47,415.5,1440.0,415.0884,415.0884,414.6194,414.6493,1440.0
2025-02-18 13:10:00,415.45,415.46,415.32,415.33,1862.0,414.5994,414.6094,414.4697,414.4796,1862.0
2025-02-18 13:15:00,415.29,415.33,415.23,415.23,1380.0,414.4397,414.4796,414.3798,414.3798,1380.0
2025-02-18 13:20:00,415.06,415.17,414.93,415.17,1754.0,414.2102,414.32,414.0805,414.32,1754.0
2025-02-18 13:25:00,415.07,415.19,414.99,415.03,4408.0,414.2202,414.3399,414.1403,414.1803,4408.0
2025-02-18 13:30:00,414.76,414.78,414.58,414.61,977.0,413.9108,413.9308,413.7312,413.7611,977.0
2025-02-18 13:35:00,414.69,414.69,414.6,414.62,2566.0,413.841,413.841,413.7511,413.7711,2566.0
2025-02-18 13:40:00,414.57,414.57,414.45,414.53,908.0,413.7212,413.7212,413.6014,413.6813,908.0
2025-02-18 13:45:00,414.55,414.66,414.53,414.66,3387.0,413.7012,413.811,413.6813,413.811,3387.0
2025-02-18 13:50:00,414.77,414.92,414.77,414.87,1686.0,413.9208,414.0705,413.9208,414.0206,1686.0
2025-02-18 13:55:00,414.85,415.02,414.72,414.72,14495.0,414.0006,414.1703,413.8709,413.8709,14495.0
2025-02-18 14:00:00,414.78,414.91,414.78,414.86,426.0,413.9308,414.0605,413.9308,414.0106,426.0
2025-02-18 14:05:00,414.93,414.93,413.8,414.0,2970.0,414.0805,414.0805,412.9528,413.1524,2970.0
2025-02-18 14:10:00,414.27,414.28,414.09,414.2,1100.0,413.4218,413.4318,413.2422,413.352,1100.0
2025-02-18 14:15:00,414.08,414.17,413.88,413.88,2715.0,413.2322,413.322,413.0326,413.0326,2715.0
2025-02-18 14:20:00,413.76,414.69,413.76,414.63,15401.0,412.9129,413.841,412.9129,413.7811,15401.0
2025-02-18 14:25:00,414.61,414.65,414.43,414.44,2090.0,413.7611,413.801,413.5815,413.5915,2090.0
2025-02-18 14:30:00,414.48,414.7,414.44,414.7,6090.0,413.6314,413.8509,413.5915,413.8509,6090.0
2025-02-18 14:35:00,414.72,414.72,414.36,414.36,1520.0,413.8709,413.8709,413.5116,413.5116,1520.0
2025-02-18 14:40:00,414.42,414.6,414.42,414.52,2871.0,413.5715,413.7511,413.5715,413.6713,2871.0
2025-02-18 14:45:00,414.56,414.81,414.48,414.81,2109.0,413.7112,413.9607,413.6314,413.9607,2109.0
2025-02-18 14:50:00,414.81,415.03,414.74,414.93,2035.0,413.9607,414.1803,413.8909,414.0805,2035.0
2025-02-18 14:55:00,415.0,415.11,414.92,415.0,3800.0,414.1503,414.2601,414.0705,414.1503,3800.0
2025-02-18 15:00:00,414.96,415.07,414.92,415.03,1871.0,414.1104,414.2202,414.0705,414.1803,1871.0
2025-02-18 15:05:00,414.92,414.95,414.85,414.93,3767.0,414.0705,414.1004,414.0006,414.0805,3767.0
2025-02-18 15:10:00,414.83,414.94,414.82,414.94,2013.0,413.9807,414.0904,413.9707,414.0904,2013.0
2025-02-18 15:15:00,414.85,414.87,414.73,414.8,5623.0,414.0006,414.0206,413.8809,413.9507,5623.0
2025-02-18 15:20:00,414.92,414.92,414.76,414.92,2633.0,414.0705,414.0705,413.9108,414.0705,2633.0
2025-02-18 15:25:00,414.88,414.89,414.83,414.88,30767.0,414.0306,414.0405,413.9807,414.0306,30767.0
2025-02-18 15:30:00,414.88,414.98,414.82,414.82,2092.0,414.0306,414.1304,413.9707,413.9707,2092.0
2025-02-18 15:35:00,414.8,414.82,414.68,414.75,4633.0,413.9507,413.9707,413.831,413.9008,4633.0
2025-02-18 15:40:00,414.84,415.01,414.64,414.68,7317.0,413.9906,414.1603,413.7911,413.831,7317.0
2025-02-18 15:45:00,414.78,414.84,414.65,414.67,8849.0,413.9308,413.9906,413.801,413.821,8849.0
2025-02-18 15:50:00,414.78,415.51,414.72,415.46,22250.0,413.9308,414.6593,413.8709,414.6094,22250.0
2025-02-18 15:55:00,415.51,416.32,415.51,416.32,33355.0,414.6593,415.4676,414.6593,415.4676,33355.0
2025-02-19 09:30:00,415.48,415.48,414.95,415.28,13228.0,414.6293,414.6293,414.1004,414.4297,13228.0
2025-02-19 09:35:00,415.29,415.83,415.21,415.21,3590.0,414.4397,414.9786,414.3599,414.3599,3590.0
2025-02-19 09:40:00,415.06,415.39,414.87,414.87,18307.0,414.2102,414.5395,414.0206,414.0206,18307.0
2025-02-19 09:45:00,415.02,415.11,414.66,414.66,15880.0,414.1703,414.2601,413.811,413.811,15880.0
2025-02-19 09:50:00,414.69,414.96,414.67,414.96,2734.0,413.841,414.1104,413.821,414.1104,2734.0
2025-02-19 09:55:00,414.94,414.95,414.62,414.64,8078.0,414.0904,414.1004,413.7711,413.7911,8078.0
2025-02-19 10:00:00,414.69,414.87,414.16,414.16,9159.0,413.841,414.0206,413.312,413.312,9159.0
2025-02-19 10:05:00,414.21,414.22,413.65,413.81,12196.0,413.3619,413.3719,412.8031,412.9628,12196.0
2025-02-19 10:10:00,413.87,414.11,413.68,413.94,9305.0,413.0226,413.2621,412.833,413.0925,9305.0
2025-02-19 10:15:00,413.87,414.37,413.83,414.14,4496.0,413.0226,413.5216,412.9827,413.2921,4496.0
2025-02-19 10:20:00,414.04,414.22,413.82,413.92,5566.0,413.1923,413.3719,412.9727,413.0725,5566.0
2025-02-19 10:25:00,413.97,414.28,413.9,414.25,25247.0,413.1224,413.4318,413.0526,413.4019,25247.0
2025-02-19 10:30:00,414.36,414.89,414.33,414.59,24824.0,413.5116,414.0405,413.4817,413.7412,24824.0
2025-02-19 10:35:00,414.57,414.65,414.27,414.56,9556.0,413.7212,413.801,413.4218,413.7112,9556.0
2025-02-19 10:40:00,414.6,414.88,414.55,414.79,6961.0,413.7511,414.0306,413.7012,413.9408,6961.0
2025-02-19 10:45:00,414.77,415.03,414.77,415.02,2778.0,413.9208,414.1803,413.9208,414.1703,2778.0
2025-02-19 10:50:00,414.9,414.95,414.77,414.8,4061.0,414.0505,414.1004,413.9208,413.9507,4061.0
2025-02-19 10:55:00,414.75,414.75,414.29,414.48,3578.0,413.9008,413.9008,413.4418,413.6314,3578.0
2025-02-19 11:00:00,414.6,415.18,414.55,415.0,4986.0,413.7511,414.33,413.7012,414.1503,4986.0
2025-02-19 11:05:00,414.99,415.06,414.92,415.06,1400.0,414.1403,414.2102,414.0705,414.2102,1400.0
2025-02-19 11:10:00,415.04,415.57,415.04,415.56,5472.0,414.1902,414.7192,414.1902,414.7092,5472.0
2025-02-19 11:15:00,415.56,415.66,415.4,415.55,6644.0,414.7092,414.809,414.5495,414.6992,6644.0
2025-02-19 11:20:00,415.51,415.55,415.45,415.52,3506.0,414.6593,414.6992,414.5994,414.6693,3506.0
2025-02-19 11:25:00,415.57,415.61,415.44,415.44,5470.0,414.7192,414.7591,414.5894,414.5894,5470.0
2025-02-19 11:30:00,415.47,415.55,415.32,415.41,3688.0,414.6194,414.6992,414.4697,414.5595,3688.0
2025-02-19 11:35:00,415.46,415.5,415.34,415.39,11175.0,414.6094,414.6493,414.4896,414.5395,11175.0
2025-02-19 11:40:00,415.4,415.83,415.4,415.8,1659.0,414.5495,414.9786,414.5495,414.9487,1659.0
2025-02-19 11:45:00,415.92,415.92,415.62,415.62,4778.0,415.0684,415.0684,414.7691,414.7691,4778.0
2025-02-19 11:50:00,415.59,415.78,415.5,415.78,4146.0,414.7391,414.9287,414.6493,414.9287,4146.0
2025-02-19 11:55:00,415.76,415.83,415.75,415.8,1148.0,414.9088,414.9786,414.8988,414.9487,1148.0
2025-02-19 12:00:00,415.77,416.09,415.77,416.03,3319.0,414.9187,415.2381,414.9187,415.1782,3319.0
2025-02-19 12:05:00,416.04,416.25,416.04,416.1,2167.0,415.1882,415.3978,415.1882,415.2481,2167.0
2025-02-19 12:10:00,416.12,416.12,415.85,415.94,1280.0,415.268,415.268,414.9986,415.0884,1280.0
2025-02-19 12:15:00,415.98,415.98,415.87,415.94,539.0,415.1283,415.1283,415.0185,415.0884,539.0
2025-02-19 12:20:00,415.79,415.79,415.66,415.66,1207.0,414.9387,414.9387,414.809,414.809,1207.0
2025-02-19 12:25:00,415.75,415.75,415.6,415.71,2232.0,414.8988,414.8988,414.7491,414.8589,2232.0
2025-02-19 12:30:00,415.68,415.68,415.51,415.55,8028.0,414.8289,414.8289,414.6593,414.6992,8028.0
2025-02-19 12:35:00,415.54,415.73,415.54,415.73,2331.0,414.6892,414.8788,414.6892,414.8788,2331.0
2025-02-19 12:40:00,415.64,415.68,415.64,415.68,220.0,414.789,414.8289,414.789,414.8289,220.0
2025-02-19 12:45:00,415.9,415.98,415.87,415.95,1432.0,415.0485,415.1283,415.0185,415.0984,1432.0
2025-02-19 12:50:00,415.95,416.27,415.92,416.27,609.0,415.0984,415.4177,415.0684,415.4177,609.0
2025-02-19 12:55:00,416.23,416.3,416.19,416.25,1812.0,415.3778,415.4477,415.3379,415.3978,1812.0
2025-02-19 13:00:00,416.07,416.14,415.88,415.88,50135.0,415.2181,415.288,415.0285,415.0285,50135.0
2025-02-19 13:05:00,415.97,415.97,415.65,415.65,2086.0,415.1183,415.1183,414.799,414.799,2086.0
2025-02-19 13:10:00,415.58,415.6,415.27,415.53,1891.0,414.7291,414.7491,414.4198,414.6792,1891.0
2025-02-19 13:15:00,415.64,416.03,415.64,416.03,2829.0,414.789,415.1782,414.789,415.1782,2829.0
2025-02-19 13:20:00,416.05,416.11,415.97,416.05,4183.0,415.1982,415.258,415.1183,415.1982,4183.0
2025-02-19 13:25:00,416.07,416.18,416.0,416.09,3300.0,415.2181,415.3279,415.1483,415.2381,3300.0
2025-02-19 13:30:00,416.12,416.29,416.12,416.21,1762.0,415.268,415.4377,415.268,415.3578,1762.0
2025-02-19 13:35:00,416.29,416.38,416.25,416.37,877.0,415.4377,415.5275,415.3978,415.5175,877.0
2025-02-19 13:40:00,416.39,416.39,416.23,416.23,973.0,415.5375,415.5375,415.3778,415.3778,973.0
2025-02-19 13:45:00,416.21,416.21,416.05,416.16,2102.0,415.3578,415.3578,415.1982,415.3079,2102.0
2025-02-19 13:50:00,416.03,416.11,415.96,416.06,1794.0,415.1782,415.258,415.1084,415.2082,1794.0
2025-02-19 13:55:00,416.02,416.02,415.91,415.91,349.0,415.1682,415.1682,415.0585,415.0585,349.0
2025-02-19 14:00:00,415.87,416.18,415.78,415.93,3931.0,415.0185,415.3279,414.9287,415.0784,3931.0
2025-02-19 14:05:00,416.03,416.1,416.02,416.09,805.0,415.1782,415.2481,415.1682,415.2381,805.0
2025-02-19 14:10:00,416.1,416.37,416.0,416.37,1735.0,415.2481,415.5175,415.1483,415.5175,1735.0
2025-02-19 14:15:00,416.79,416.79,416.49,416.56,3065.0,415.9367,415.9367,415.6373,415.7071,3065.0
2025-02-19 14:20:00,416.77,416.93,416.77,416.93,1652.0,415.9167,416.0764,415.9167,416.0764,1652.0
2025-02-19 14:25:00,416.81,416.81,416.58,416.76,4120.0,415.9566,415.9566,415.7271,415.9067,4120.0
2025-02-19 14:30:00,416.54,416.79,416.53,416.78,8051.0,415.6872,415.9367,415.6772,415.9267,8051.0
2025-02-19 14:35:00,416.94,416.95,416.83,416.9,10258.0,416.0863,416.0963,415.9766,416.0464,10258.0
2025-02-19 14:40:00,417.04,417.04,416.86,416.92,932.0,416.1861,416.1861,416.0065,416.0664,932.0
2025-02-19 14:45:00,416.79,416.8,416.67,416.75,1199.0,415.9367,415.9466,415.8169,415.8967,1199.0
2025-02-19 14:50:00,416.91,417.18,416.9,417.1,2305.0,416.0564,416.3259,416.0464,416.246,2305.0
2025-02-19 14:55:00,417.11,417.12,417.01,417.11,2034.0,416.256,416.266,416.1562,416.256,2034.0
2025-02-19 15:00:00,417.02,417.05,416.84,416.85,29222.0,416.1662,416.1961,415.9866,415.9965,29222.0
2025-02-19 15:05:00,416.82,416.96,416.59,416.59,11473.0,415.9666,416.1063,415.7371,415.7371,11473.0
2025-02-19 15:10:00,416.58,416.67,416.53,416.65,2116.0,415.7271,415.8169,415.6772,415.7969,2116.0
2025-02-19 15:15:00,416.65,416.89,416.65,416.66,4295.0,415.7969,416.0365,415.7969,415.8069,4295.0
2025-02-19 15:20:00,416.67,416.7,416.53,416.62,4006.0,415.8169,415.8468,415.6772,415.767,4006.0
2025-02-19 15:25:00,416.45,416.46,415.54,415.69,5927.0,415.5974,415.6073,414.6892,414.8389,5927.0
2025-02-19 15:30:00,415.77,416.4,415.77,416.21,946.0,414.9187,415.5475,414.9187,415.3578,946.0
2025-02-19 15:35:00,416.14,416.32,415.85,415.99,4208.0,415.288,415.4676,414.9986,415.1383,4208.0
2025-02-19 15:40:00,416.05,416.18,415.94,415.94,1633.0,415.1982,415.3279,415.0884,415.0884,1633.0
2025-02-19 15:45:00,415.9,415.96,415.79,415.85,2120.0,415.0485,415.1084,414.9387,414.9986,2120.0
2025-02-19 15:50:00,415.99,416.29,415.99,416.19,10496.0,415.1383,415.4377,415.1383,415.3379,10496.0
2025-02-19 15:55:00,416.19,416.57,416.15,416.44,19714.0,415.3379,415.7171,415.298,415.5874,19714.0
2025-02-20 09:30:00,415.9,415.9,415.22,415.22,27587.0,415.0485,415.0485,414.3699,414.3699,27587.0
2025-02-20 09:35:00,415.25,415.54,415.24,415.52,8578.0,414.3998,414.6892,414.3898,414.6693,8578.0
2025-02-20 09:40:00,415.61,415.76,414.94,414.94,9507.0,414.7591,414.9088,414.0904,414.0904,9507.0
2025-02-20 09:45:00,414.98,415.02,414.5,414.6,7371.0,414.1304,414.1703,413.6513,413.7511,7371.0
2025-02-20 09:50:00,414.51,414.59,412.8,413.15,10859.0,413.6613,413.7412,411.9548,412.3041,10859.0
2025-02-20 09:55:00,413.05,413.16,412.02,412.02,6683.0,412.2043,412.3141,411.1764,411.1764,6683.0
2025-02-20 10:00:00,411.99,412.29,410.92,412.29,9004.0,411.1465,411.4459,410.0787,411.4459,9004.0
2025-02-20 10:05:00,412.44,412.64,411.65,411.94,10634.0,411.5956,411.7952,410.8072,411.0966,10634.0
2025-02-20 10:10:00,411.83,412.65,411.75,412.54,9953.0,410.9868,411.8051,410.907,411.6954,9953.0
2025-02-20 10:15:00,412.54,413.38,412.54,413.26,20763.0,411.6954,412.5336,411.6954,412.4139,20763.0
2025-02-20 10:20:00,413.27,413.63,412.94,413.25,13575.0,412.4239,412.7831,412.0945,412.4039,13575.0
2025-02-20 10:25:00,413.3,413.44,413.15,413.41,7107.0,412.4538,412.5935,412.3041,412.5636,7107.0
2025-02-20 10:30:00,413.46,413.76,413.46,413.58,11606.0,412.6135,412.9129,412.6135,412.7332,11606.0
2025-02-20 10:35:00,413.32,413.44,412.95,413.23,17878.0,412.4738,412.5935,412.1045,412.3839,17878.0
2025-02-20 10:40:00,413.15,413.24,412.87,412.92,17505.0,412.3041,412.3939,412.0247,412.0746,17505.0
2025-02-20 10:45:00,412.98,413.02,412.32,412.37,35377.0,412.1345,412.1744,411.4758,411.5257,35377.0
2025-02-20 10:50:00,412.3,412.31,411.9,412.06,13912.0,411.4558,411.4658,411.0567,411.2163,13912.0
2025-02-20 10:55:00,412.08,412.38,411.45,411.48,4999.0,411.2363,411.5357,410.6076,410.6375,4999.0
2025-02-20 11:00:00,411.92,412.24,411.92,412.06,25356.0,411.0766,411.396,411.0766,411.2163,25356.0
2025-02-20 11:05:00,412.17,412.81,412.13,412.76,4360.0,411.3261,411.9648,411.2862,411.9149,4360.0
2025-02-20 11:10:00,412.89,413.16,412.8,412.89,1637.0,412.0446,412.3141,411.9548,412.0446,1637.0
2025-02-20 11:15:00,412.58,412.6,412.16,412.17,2524.0,411.7353,411.7552,411.3161,411.3261,2524.0
2025-02-20 11:20:00,412.21,412.72,412.21,412.51,2104.0,411.366,411.875,411.366,411.6654,2104.0
2025-02-20 11:25:00,412.6,412.89,412.56,412.83,6674.0,411.7552,412.0446,411.7153,411.9848,6674.0
2025-02-20 11:30:00,412.98,412.99,412.42,412.58,4357.0,412.1345,412.1444,411.5756,411.7353,4357.0
2025-02-20 11:35:00,412.54,412.54,411.97,412.45,3791.0,411.6954,411.6954,411.1265,411.6055,3791.0
2025-02-20 11:40:00,412.45,412.52,412.37,412.37,788.0,411.6055,411.6754,411.5257,411.5257,788.0
2025-02-20 11:45:00,412.67,412.67,412.27,412.39,2150.0,411.8251,411.8251,411.4259,411.5457,2150.0
2025-02-20 11:50:00,412.37,412.66,412.36,412.42,16723.0,411.5257,411.8151,411.5157,411.5756,16723.0
2025-02-20 11:55:00,412.44,412.44,412.23,412.31,1599.0,411.5956,411.5956,411.386,411.4658,1599.0
2025-02-20 12:00:00,412.24,412.89,412.15,412.89,7515.0,411.396,412.0446,411.3062,412.0446,7515.0
2025-02-20 12:05:00,412.94,413.2,412.92,413.1,2327.0,412.0945,412.354,412.0746,412.2542,2327.0
2025-02-20 12:10:00,413.21,413.22,412.93,413.22,1963.0,412.364,412.374,412.0846,412.374,1963.0
2025-02-20 12:15:00,413.2,413.44,413.17,413.37,2335.0,412.354,412.5935,412.3241,412.5237,2335.0
2025-02-20 12:20:00,413.41,413.42,413.14,413.28,20195.0,412.5636,412.5736,412.2941,412.4338,20195.0
2025-02-20 12:25:00,413.28,413.41,413.2,413.31,3023.0,412.4338,412.5636,412.354,412.4638,3023.0
2025-02-20 12:30:00,413.26,413.48,413.26,413.36,2210.0,412.4139,412.6334,412.4139,412.5137,2210.0
2025-02-20 12:35:00,413.47,413.54,413.29,413.32,5552.0,412.6235,412.6933,412.4438,412.4738,5552.0
2025-02-20 12:40:00,413.35,413.63,413.27,413.6,2528.0,412.5037,412.7831,412.4239,412.7532,2528.0
2025-02-20 12:45:00,413.5,413.51,413.19,413.19,1614.0,412.6534,412.6634,412.344,412.344,1614.0
2025-02-20 12:50:00,413.18,413.24,413.06,413.14,5616.0,412.334,412.3939,412.2143,412.2941,5616.0
2025-02-20 12:55:00,413.15,413.15,412.75,412.76,3622.0,412.3041,412.3041,411.9049,411.9149,3622.0
2025-02-20 13:00:00,412.65,412.82,412.49,412.8,3263.0,411.8051,411.9748,411.6455,411.9548,3263.0
2025-02-20 13:05:00,412.81,413.03,412.78,412.99,4646.0,411.9648,412.1844,411.9349,412.1444,4646.0
2025-02-20 13:10:00,412.96,413.19,412.84,413.17,1947.0,412.1145,412.344,411.9947,412.3241,1947.0
2025-02-20 13:15:00,413.13,413.13,412.87,412.87,3254.0,412.2841,412.2841,412.0247,412.0247,3254.0
2025-02-20 13:20:00,412.91,412.91,412.51,412.65,3021.0,412.0646,412.0646,411.6654,411.8051,3021.0
2025-02-20 13:25:00,412.61,412.86,412.61,412.7,4190.0,411.7652,412.0147,411.7652,411.855,4190.0
2025-02-20 13:30:00,412.69,413.01,412.69,412.92,1504.0,411.8451,412.1644,411.8451,412.0746,1504.0
2025-02-20 13:35:00,413.1,413.12,413.07,413.07,300.0,412.2542,412.2742,412.2243,412.2243,300.0
2025-02-20 13:40:00,413.06,413.15,412.86,413.13,4649.0,412.2143,412.3041,412.0147,412.2841,4649.0
2025-02-20 13:45:00,413.09,413.17,413.08,413.09,912.0,412.2442,412.3241,412.2343,412.2442,912.0
2025-02-20 13:50:00,412.84,412.89,412.82,412.86,2753.0,411.9947,412.0446,411.9748,412.0147,2753.0
2025-02-20 13:55:00,412.84,413.28,412.84,413.2,3531.0,411.9947,412.4338,411.9947,412.354,3531.0
2025-02-20 14:00:00,413.19,413.26,413.08,413.17,4606.0,412.344,412.4139,412.2343,412.3241,4606.0
2025-02-20 14:05:00,413.33,413.33,413.09,413.28,3092.0,412.4837,412.4837,412.2442,412.4338,3092.0
2025-02-20 14:10:00,413.31,413.67,413.31,413.64,3148.0,412.4638,412.823,412.4638,412.7931,3148.0
2025-02-20 14:15:00,413.59,413.73,413.59,413.7,4444.0,412.7432,412.8829,412.7432,412.853,4444.0
2025-02-20 14:20:00,413.89,413.9,413.75,413.77,5431.0,413.0426,413.0526,412.9029,412.9228,5431.0
2025-02-20 14:25:00,413.71,413.71,413.45,413.45,1989.0,412.863,412.863,412.6035,412.6035,1989.0
2025-02-20 14:30:00,413.45,413.53,413.24,413.28,860.0,412.6035,412.6833,412.3939,412.4338,860.0
2025-02-20 14:35:00,413.29,413.29,413.0,413.02,3405.0,412.4438,412.4438,412.1544,412.1744,3405.0
2025-02-20 14:40:00,413.03,413.22,412.97,413.22,3253.0,412.1844,412.374,412.1245,412.374,3253.0
2025-02-20 14:45:00,413.22,413.78,413.22,413.77,8397.0,412.374,412.9328,412.374,412.9228,8397.0
2025-02-20 14:50:00,413.93,414.02,413.7,413.82,5747.0,413.0825,413.1723,412.853,412.9727,5747.0
2025-02-20 14:55:00,413.87,414.07,413.83,413.89,3486.0,413.0226,413.2222,412.9827,413.0426,3486.0
2025-02-20 15:00:00,413.91,414.03,413.82,413.95,4687.0,413.0626,413.1823,412.9727,413.1025,4687.0
2025-02-20 15:05:00,413.99,413.99,413.74,413.8,6770.0,413.1424,413.1424,412.8929,412.9528,6770.0
2025-02-20 15:10:00,413.75,413.83,413.63,413.67,2992.0,412.9029,412.9827,412.7831,412.823,2992.0
2025-02-20 15:15:00,413.58,413.81,413.37,413.76,4911.0,412.7332,412.9628,412.5237,412.9129,4911.0
2025-02-20 15:20:00,413.81,414.07,413.79,413.79,6809.0,412.9628,413.2222,412.9428,412.9428,6809.0
2025-02-20 15:25:00,413.69,413.81,413.66,413.77,3281.0,412.843,412.9628,412.8131,412.9228,3281.0
2025-02-20 15:30:00,413.85,413.87,413.72,413.86,4388.0,413.0027,413.0226,412.8729,413.0127,4388.0
2025-02-20 15:35:00,413.79,413.79,413.52,413.61,2258.0,412.9428,412.9428,412.6734,412.7632,2258.0
2025-02-20 15:40:00,413.63,413.97,413.63,413.97,11696.0,412.7831,413.1224,412.7831,413.1224,11696.0
2025-02-20 15:45:00,413.85,414.18,413.85,414.18,3286.0,413.0027,413.332,413.0027,413.332,3286.0
2025-02-20 15:50:00,414.21,414.42,413.93,414.13,18224.0,413.3619,413.5715,413.0825,413.2821,18224.0
2025-02-20 15:55:00,414.13,414.41,413.9,414.25,30065.0,413.2821,413.5615,413.0526,413.4019,30065.0
2025-02-21 09:30:00,414.37,414.73,414.01,414.25,17783.0,413.5216,413.8809,413.1623,413.4019,17783.0
2025-02-21 09:35:00,414.18,414.68,413.45,413.52,8551.0,413.332,413.831,412.6035,412.6734,8551.0
2025-02-21 09:40:00,413.58,413.74,413.26,413.58,15730.0,412.7332,412.8929,412.4139,412.7332,15730.0
2025-02-21 09:45:00,413.69,414.1,413.64,413.74,7177.0,412.843,413.2522,412.7931,412.8929,7177.0
2025-02-21 09:50:00,413.3,413.48,413.14,413.25,10470.0,412.4538,412.6334,412.2941,412.4039,10470.0
2025-02-21 09:55:00,413.19,413.29,412.87,412.92,13798.0,412.344,412.4438,412.0247,412.0746,13798.0
2025-02-21 10:00:00,412.66,413.31,412.18,412.99,6342.0,411.8151,412.4638,411.3361,412.1444,6342.0
2025-02-21 10:05:00,412.86,412.94,412.33,412.94,9095.0,412.0147,412.0945,411.4858,412.0945,9095.0
2025-02-21 10:10:00,413.04,413.27,412.57,412.74,4654.0,412.1943,412.4239,411.7253,411.8949,4654.0
2025-02-21 10:15:00,412.55,412.89,412.55,412.65,1186.0,411.7053,412.0446,411.7053,411.8051,1186.0
2025-02-21 10:20:00,412.41,412.54,411.72,411.91,3411.0,411.5656,411.6954,410.877,411.0666,3411.0
2025-02-21 10:25:00,411.93,411.99,411.22,411.47,7810.0,411.0866,411.1465,410.3781,410.6275,7810.0
2025-02-21 10:30:00,411.31,411.61,411.03,411.08,7942.0,410.4679,410.7673,410.1884,410.2383,7942.0
2025-02-21 10:35:00,411.14,411.58,411.14,411.44,28501.0,410.2982,410.7373,410.2982,410.5976,28501.0
2025-02-21 10:40:00,411.33,411.36,410.46,410.5,1898.0,410.4878,410.5178,409.6196,409.6595,1898.0
2025-02-21 10:45:00,410.52,411.22,410.52,410.92,10430.0,409.6795,410.3781,409.6795,410.0787,10430.0
2025-02-21 10:50:00,410.89,411.06,410.78,410.78,7502.0,410.0487,410.2184,409.939,409.939,7502.0
2025-02-21 10:55:00,410.71,411.08,410.69,411.08,5106.0,409.8691,410.2383,409.8491,410.2383,5106.0
2025-02-21 11:00:00,411.68,411.68,411.03,411.04,8200.0,410.8371,410.8371,410.1884,410.1984,8200.0
2025-02-21 11:05:00,411.13,411.3,411.02,411.27,1301.0,410.2882,410.4579,410.1785,410.428,1301.0
2025-02-21 11:10:00,410.97,411.58,410.92,411.55,1871.0,410.1286,410.7373,410.0787,410.7074,1871.0
2025-02-21 11:15:00,411.54,411.72,411.32,411.64,4621.0,410.6974,410.877,410.4779,410.7972,4621.0
2025-02-21 11:20:00,411.72,411.86,411.6,411.78,4171.0,410.877,411.0167,410.7573,410.9369,4171.0
2025-02-21 11:25:00,411.84,411.84,411.19,411.41,3524.0,410.9968,410.9968,410.3481,410.5677,3524.0
2025-02-21 11:30:00,411.2,411.72,411.2,411.7,6654.0,410.3581,410.877,410.3581,410.8571,6654.0
2025-02-21 11:35:00,411.73,411.73,411.42,411.62,1767.0,410.887,410.887,410.5777,410.7772,1767.0
2025-02-21 11:40:00,411.62,411.62,411.1,411.11,2442.0,410.7772,410.7772,410.2583,410.2683,2442.0
2025-02-21 11:45:00,411.06,411.13,410.88,411.01,6252.0,410.2184,410.2882,410.0388,410.1685,6252.0
2025-02-21 11:50:00,411.04,411.04,410.64,410.75,20130.0,410.1984,410.1984,409.7992,409.909,20130.0
2025-02-21 11:55:00,410.73,411.17,410.7,411.02,3630.0,409.8891,410.3282,409.8591,410.1785,3630.0
2025-02-21 12:00:00,411.03,411.3,411.03,411.22,2271.0,410.1884,410.4579,410.1884,410.3781,2271.0
2025-02-21 12:05:00,411.29,411.29,410.8,410.8,1589.0,410.4479,410.4479,409.9589,409.9589,1589.0
2025-02-21 12:10:00,410.7,410.7,410.41,410.5,4231.0,409.8591,409.8591,409.5697,409.6595,4231.0
2025-02-21 12:15:00,410.4,410.44,409.83,409.83,7063.0,409.5597,409.5997,408.9909,408.9909,7063.0
2025-02-21 12:20:00,409.67,409.98,409.47,409.91,4708.0,408.8312,409.1406,408.6316,409.0707,4708.0
2025-02-21 12:25:00,410.0,410.09,409.96,409.97,1709.0,409.1606,409.2504,409.1206,409.1306,1709.0
2025-02-21 12:30:00,410.06,410.13,409.6,409.67,3216.0,409.2204,409.2903,408.7614,408.8312,3216.0
2025-02-21 12:35:00,409.66,409.8,409.09,409.1,8828.0,408.8213,408.961,408.2524,408.2624,8828.0
2025-02-21 12:40:00,409.17,409.46,409.09,409.44,17230.0,408.3323,408.6217,408.2524,408.6017,17230.0
2025-02-21 12:45:00,409.38,409.38,409.03,409.06,2528.0,408.5418,408.5418,408.1925,408.2225,2528.0
2025-02-21 12:50:00,409.02,409.05,408.74,409.02,8163.0,408.1826,408.2125,407.9031,408.1826,8163.0
2025-02-21 12:55:00,408.84,408.91,408.32,408.48,9654.0,408.0029,408.0728,407.484,407.6437,9654.0
2025-02-21 13:00:00,408.56,408.59,407.85,408.05,13187.0,407.7235,407.7534,407.015,407.2146,13187.0
2025-02-21 13:05:00,408.06,408.19,407.64,407.64,11712.0,407.2245,407.3543,406.8054,406.8054,11712.0
2025-02-21 13:10:00,407.63,407.63,407.12,407.55,8417.0,406.7954,406.7954,406.2865,406.7156,8417.0
2025-02-21 13:15:00,407.87,408.18,407.7,407.79,7703.0,407.0349,407.3443,406.8653,406.9551,7703.0
2025-02-21 13:20:00,407.75,407.92,407.51,407.74,11345.0,406.9152,407.0848,406.6757,406.9052,11345.0
2025-02-21 13:25:00,407.67,408.0,407.39,407.47,78280.0,406.8353,407.1647,406.5559,406.6357,78280.0
2025-02-21 13:30:00,407.44,407.56,407.0,407.56,19478.0,406.6058,406.7256,406.1667,406.7256,19478.0
2025-02-21 13:35:00,407.44,408.39,407.44,407.74,17690.0,406.6058,407.5539,406.6058,406.9052,17690.0
2025-02-21 13:40:00,407.93,407.93,407.38,407.39,3897.0,407.0948,407.0948,406.5459,406.5559,3897.0
2025-02-21 13:45:00,407.28,407.36,407.13,407.18,4562.0,406.4461,406.526,406.2964,406.3463,4562.0
2025-02-21 13:50:00,407.43,407.43,407.09,407.31,2268.0,406.5958,406.5958,406.2565,406.4761,2268.0
2025-02-21 13:55:00,407.31,407.32,406.79,406.99,4895.0,406.4761,406.486,405.9571,406.1567,4895.0
2025-02-21 14:00:00,406.97,407.08,406.59,406.73,5412.0,406.1368,406.2465,405.7575,405.8973,5412.0
2025-02-21 14:05:00,406.74,406.82,406.59,406.81,1969.0,405.9072,405.9871,405.7575,405.9771,1969.0
2025-02-21 14:10:00,406.83,407.15,406.57,407.06,5107.0,405.997,406.3164,405.7376,406.2266,5107.0
2025-02-21 14:15:00,407.02,407.04,406.52,406.52,5728.0,406.1867,406.2066,405.6877,405.6877,5728.0
2025-02-21 14:20:00,406.45,406.45,405.83,405.95,19732.0,405.6178,405.6178,404.9991,405.1188,19732.0
2025-02-21 14:25:00,405.98,405.98,405.03,405.11,16482.0,405.1488,405.1488,404.2007,404.2806,16482.0
2025-02-21 14:30:00,405.12,405.97,405.12,405.59,9338.0,404.2905,405.1388,404.2905,404.7596,9338.0
2025-02-21 14:35:00,405.52,405.59,404.82,405.1,6791.0,404.6897,404.7596,403.9912,404.2706,6791.0
2025-02-21 14:40:00,405.03,405.24,404.82,405.09,5670.0,404.2007,404.4103,403.9912,404.2606,5670.0
2025-02-21 14:45:00,405.23,405.24,404.83,405.2,7792.0,404.4003,404.4103,404.0011,404.3704,7792.0
2025-02-21 14:50:00,405.17,405.78,405.16,405.22,15403.0,404.3404,404.9492,404.3305,404.3903,15403.0
2025-02-21 14:55:00,405.29,405.5,405.1,405.17,8677.0,404.4602,404.6698,404.2706,404.3404,8677.0
2025-02-21 15:00:00,405.11,405.52,404.97,405.26,11200.0,404.2806,404.6897,404.1409,404.4303,11200.0
2025-02-21 15:05:00,405.17,405.33,405.05,405.06,10856.0,404.3404,404.5001,404.2207,404.2307,10856.0
2025-02-21 15:10:00,405.05,405.52,404.89,405.24,61643.0,404.2207,404.6897,404.061,404.4103,61643.0
2025-02-21 15:15:00,405.22,405.39,405.03,405.29,46480.0,404.3903,404.56,404.2007,404.4602,46480.0
2025-02-21 15:20:00,405.26,405.56,405.2,405.51,7566.0,404.4303,404.7296,404.3704,404.6798,7566.0
2025-02-21 15:25:00,405.56,405.56,405.2,405.35,2600.0,404.7296,404.7296,404.3704,404.5201,2600.0
2025-02-21 15:30:00,405.5,405.58,405.22,405.46,9855.0,404.6698,404.7496,404.3903,404.6299,9855.0
2025-02-21 15:35:00,405.42,405.42,405.09,405.17,5965.0,404.5899,404.5899,404.2606,404.3404,5965.0
2025-02-21 15:40:00,405.3,405.3,404.71,404.83,7589.0,404.4702,404.4702,403.8814,404.0011,7589.0
2025-02-21 15:45:00,404.69,405.1,404.57,405.02,8765.0,403.8614,404.2706,403.7417,404.1908,8765.0
2025-02-21 15:50:00,405.15,405.37,404.88,405.37,15680.0,404.3205,404.54,404.051,404.54,15680.0
2025-02-21 15:55:00,405.31,405.35,404.68,404.94,112436.0,404.4802,404.5201,403.8515,404.1109,112436.0
2025-02-24 09:30:00,406.39,407.77,406.36,406.6,64853.0,405.5579,406.9351,405.528,405.7675,64853.0
2025-02-24 09:35:00,406.5,406.5,405.55,405.56,13190.0,405.6677,405.6677,404.7197,404.7296,13190.0
2025-02-24 09:40:00,405.5,405.66,404.84,405.48,21581.0,404.6698,404.8294,404.0111,404.6498,21581.0
2025-02-24 09:45:00,405.35,405.79,405.11,405.14,23399.0,404.5201,404.9592,404.2806,404.3105,23399.0
2025-02-24 09:50:00,404.9,405.02,403.69,403.99,21537.0,404.071,404.1908,402.8635,403.1629,21537.0
2025-02-24 09:55:00,403.58,403.84,402.82,402.82,30295.0,402.7537,403.0132,401.9953,401.9953,30295.0
2025-02-24 10:00:00,402.86,403.22,401.08,401.22,15487.0,402.0352,402.3944,400.2588,400.3985,15487.0
2025-02-24 10:05:00,401.51,401.84,400.18,401.73,31513.0,400.6879,401.0173,399.3607,400.9075,31513.0
2025-02-24 10:10:00,401.8,403.02,401.8,402.96,6468.0,400.9773,402.1948,400.9773,402.135,6468.0
2025-02-24 10:15:00,402.86,403.16,402.01,402.14,6148.0,402.0352,402.3346,401.1869,401.3167,6148.0
2025-02-24 10:20:00,402.36,402.63,402.06,402.63,5652.0,401.5362,401.8056,401.2368,401.8056,5652.0
2025-02-24 10:25:00,402.39,402.44,401.44,401.44,15030.0,401.5661,401.616,400.6181,400.6181,15030.0
2025-02-24 10:30:00,401.5,401.89,401.39,401.73,3416.0,400.678,401.0672,400.5682,400.9075,3416.0
2025-02-24 10:35:00,401.78,401.78,401.12,401.39,34300.0,400.9574,400.9574,400.2987,400.5682,34300.0
2025-02-24 10:40:00,401.56,401.81,401.04,401.04,5095.0,400.7378,400.9873,400.2189,400.2189,5095.0
2025-02-24 10:45:00,401.12,401.32,400.58,400.98,5307.0,400.2987,400.4983,399.7598,400.159,5307.0
2025-02-24 10:50:00,401.23,401.33,400.54,400.71,20230.0,400.4085,400.5083,399.7199,399.8896,20230.0
2025-02-24 10:55:00,400.56,401.32,400.42,401.31,3048.0,399.7399,400.4983,399.6002,400.4883,3048.0
2025-02-24 11:00:00,401.19,401.68,401.06,401.61,3979.0,400.3686,400.8576,400.2389,400.7877,3979.0
2025-02-24 11:05:00,401.63,402.14,401.63,401.83,2587.0,400.8077,401.3167,400.8077,401.0073,2587.0
2025-02-24 11:10:00,401.86,402.06,401.67,402.04,5871.0,401.0372,401.2368,400.8476,401.2169,5871.0
2025-02-24 11:15:00,401.96,402.45,401.89,402.44,15915.0,401.137,401.626,401.0672,401.616,15915.0
2025-02-24 11:20:00,402.54,402.73,402.24,402.66,8909.0,401.7158,401.9054,401.4164,401.8356,8909.0
2025-02-24 11:25:00,402.66,403.7,402.66,403.46,8261.0,401.8356,402.8735,401.8356,402.6339,8261.0
2025-02-24 11:30:00,403.68,403.75,403.56,403.56,1973.0,402.8535,402.9234,402.7337,402.7337,1973.0
2025-02-24 11:35:00,403.54,403.68,402.91,402.91,3032.0,402.7138,402.8535,402.0851,402.0851,3032.0
2025-02-24 11:40:00,402.93,404.06,402.93,403.64,2786.0,402.105,403.2327,402.105,402.8136,2786.0
2025-02-24 11:45:00,403.78,404.15,403.77,403.86,4201.0,402.9533,403.3225,402.9433,403.0331,4201.0
2025-02-24 11:50:00,403.82,403.85,403.59,403.69,1913.0,402.9932,403.0231,402.7637,402.8635,1913.0
2025-02-24 11:55:00,403.67,403.72,403.32,403.37,2356.0,402.8435,402.8934,402.4942,402.5441,2356.0
2025-02-24 12:00:00,403.35,404.03,403.24,404.03,5526.0,402.5242,403.2028,402.4144,403.2028,5526.0
2025-02-24 12:05:00,404.06,404.23,403.62,403.86,4708.0,403.2327,403.4024,402.7936,403.0331,4708.0
2025-02-24 12:10:00,403.88,404.17,403.57,403.66,3488.0,403.0531,403.3425,402.7437,402.8335,3488.0
2025-02-24 12:15:00,403.77,404.75,403.76,404.67,13072.0,402.9433,403.9213,402.9333,403.8415,13072.0
2025-02-24 12:20:00,404.67,404.89,404.42,404.53,2402.0,403.8415,404.061,403.592,403.7018,2402.0
2025-02-24 12:25:00,404.41,404.82,404.41,404.49,1630.0,403.582,403.9912,403.582,403.6618,1630.0
2025-02-24 12:30:00,404.46,404.46,404.11,404.35,2536.0,403.6319,403.6319,403.2826,403.5221,2536.0
2025-02-24 12:35:00,404.23,404.7,404.22,404.69,2202.0,403.4024,403.8714,403.3924,403.8614,2202.0
2025-02-24 12:40:00,404.67,404.89,404.67,404.83,6919.0,403.8415,404.061,403.8415,404.0011,6919.0
2025-02-24 12:45:00,404.92,405.02,404.61,404.73,4079.0,404.091,404.1908,403.7816,403.9013,4079.0
2025-02-24 12:50:00,404.72,404.72,404.2,404.31,2779.0,403.8914,403.8914,403.3724,403.4822,2779.0
2025-02-24 12:55:00,404.28,404.68,404.07,404.07,3204.0,403.4523,403.8515,403.2427,403.2427,3204.0
2025-02-24 13:00:00,404.32,404.32,404.16,404.2,1738.0,403.4922,403.4922,403.3325,403.3724,1738.0
2025-02-24 13:05:00,404.31,404.52,404.17,404.28,18172.0,403.4822,403.6918,403.3425,403.4523,18172.0
2025-02-24 13:10:00,404.45,404.58,404.29,404.57,7335.0,403.6219,403.7517,403.4622,403.7417,7335.0
2025-02-24 13:15:00,404.54,405.12,404.54,404.92,3534.0,403.7117,404.2905,403.7117,404.091,3534.0
2025-02-24 13:20:00,404.86,404.89,404.47,404.55,4858.0,404.0311,404.061,403.6419,403.7217,4858.0
2025-02-24 13:25:00,404.8,405.03,404.77,404.86,2058.0,403.9712,404.2007,403.9413,404.0311,2058.0
2025-02-24 13:30:00,404.86,404.86,404.58,404.76,1704.0,404.0311,404.0311,403.7517,403.9313,1704.0
2025-02-24 13:35:00,404.69,404.77,404.57,404.62,2322.0,403.8614,403.9413,403.7417,403.7916,2322.0
2025-02-24 13:40:00,404.93,404.93,404.64,404.83,10839.0,404.1009,404.1009,403.8115,404.0011,10839.0
2025-02-24 13:45:00,404.85,404.95,404.51,404.65,10752.0,404.0211,404.1209,403.6818,403.8215,10752.0
2025-02-24 13:50:00,404.68,404.77,404.39,404.65,2766.0,403.8515,403.9413,403.562,403.8215,2766.0
2025-02-24 13:55:00,404.59,404.6,403.95,404.27,3850.0,403.7616,403.7716,403.1229,403.4423,3850.0
2025-02-24 14:00:00,404.17,404.66,404.15,404.62,3158.0,403.3425,403.8315,403.3225,403.7916,3158.0
2025-02-24 14:05:00,404.64,404.77,404.12,404.18,1494.0,403.8115,403.9413,403.2926,403.3525,1494.0
2025-02-24 14:10:00,404.17,404.17,403.95,403.99,4894.0,403.3425,403.3425,403.1229,403.1629,4894.0
2025-02-24 14:15:00,404.02,404.13,403.57,403.57,5396.0,403.1928,403.3026,402.7437,402.7437,5396.0
2025-02-24 14:20:00,403.56,403.72,403.46,403.68,1520.0,402.7337,402.8934,402.6339,402.8535,1520.0
2025-02-24 14:25:00,403.75,403.81,403.47,403.52,5937.0,402.9234,402.9832,402.6439,402.6938,5937.0
2025-02-24 14:30:00,403.47,403.97,403.44,403.97,3186.0,402.6439,403.1429,402.614,403.1429,3186.0
2025-02-24 14:35:00,403.88,403.92,403.7,403.77,2939.0,403.0531,403.093,402.8735,402.9433,2939.0
2025-02-24 14:40:00,403.73,403.73,403.33,403.48,4311.0,402.9034,402.9034,402.5042,402.6539,4311.0
2025-02-24 14:45:00,403.54,403.56,403.26,403.42,6640.0,402.7138,402.7337,402.4344,402.594,6640.0
2025-02-24 14:50:00,403.4,403.6,403.26,403.32,6308.0,402.5741,402.7737,402.4344,402.4942,6308.0
2025-02-24 14:55:00,403.25,403.28,402.99,403.11,5019.0,402.4244,402.4543,402.1649,402.2847,5019.0
2025-02-24 15:00:00,403.22,403.22,402.7,402.93,6605.0,402.3944,402.3944,401.8755,402.105,6605.0
2025-02-24 15:05:00,403.01,403.33,402.86,403.25,5197.0,402.1849,402.5042,402.0352,402.4244,5197.0
2025-02-24 15:10:00,403.22,403.23,403.09,403.12,3256.0,402.3944,402.4044,402.2647,402.2946,3256.0
2025-02-24 15:15:00,403.3,403.53,403.05,403.21,8436.0,402.4743,402.7038,402.2248,402.3845,8436.0
2025-02-24 15:20:00,403.2,403.42,402.87,403.04,13770.0,402.3745,402.594,402.0452,402.2148,13770.0
2025-02-24 15:25:00,403.0,403.07,402.89,402.94,25655.0,402.1749,402.2447,402.0651,402.115,25655.0
2025-02-24 15:30:00,402.92,403.34,402.92,403.27,7926.0,402.0951,402.5142,402.0951,402.4443,7926.0
2025-02-24 15:35:00,403.22,403.42,402.91,402.92,8344.0,402.3944,402.594,402.0851,402.0951,8344.0
2025-02-24 15:40:00,402.91,402.97,402.37,402.56,23598.0,402.0851,402.145,401.5462,401.7358,23598.0
2025-02-24 15:45:00,402.56,402.78,402.47,402.63,18186.0,401.7358,401.9553,401.646,401.8056,18186.0
2025-02-24 15:50:00,402.75,402.75,401.23,401.28,60133.0,401.9254,401.9254,400.4085,400.4584,60133.0
2025-02-24 15:55:00,401.36,401.36,400.57,400.85,54163.0,400.5382,400.5382,399.7499,400.0293,54163.0
2025-02-25 09:30:00,400.02,400.2,399.36,399.61,48276.0,399.201,399.3806,398.5423,398.7918,48276.0
2025-02-25 09:35:00,399.75,400.49,399.49,400.0,3858.0,398.9315,399.67,398.6721,399.181,3858.0
2025-02-25 09:40:00,399.91,400.08,398.92,398.93,6564.0,399.0912,399.2609,398.1032,398.1132,6564.0
2025-02-25 09:45:00,399.04,399.27,398.13,398.25,4881.0,398.223,398.4525,397.3149,397.4346,4881.0
2025-02-25 09:50:00,398.37,398.46,396.69,397.0,10176.0,397.5544,397.6442,395.8778,396.1872,10176.0
2025-02-25 09:55:00,397.18,398.31,397.11,397.77,9303.0,396.3668,397.4945,396.2969,396.9556,9303.0
2025-02-25 10:00:00,397.74,398.0,396.25,396.25,12021.0,396.9257,397.1851,395.4387,395.4387,12021.0
2025-02-25 10:05:00,396.59,396.66,396.09,396.57,4308.0,395.778,395.8479,395.279,395.7581,4308.0
2025-02-25 10:10:00,396.93,396.93,395.4,395.4,51499.0,396.1173,396.1173,394.5905,394.5905,51499.0
2025-02-25 10:15:00,395.6,395.89,393.97,393.98,34471.0,394.79,395.0794,393.1634,393.1734,34471.0
2025-02-25 10:20:00,394.05,394.67,393.36,393.83,20479.0,393.2432,393.8619,392.5546,393.0237,20479.0
2025-02-25 10:25:00,393.71,394.35,393.31,393.46,12456.0,392.9039,393.5426,392.5047,392.6544,12456.0
2025-02-25 10:30:00,393.65,393.93,393.35,393.87,10362.0,392.844,393.1235,392.5446,393.0636,10362.0
2025-02-25 10:35:00,393.91,395.09,393.82,395.09,18547.0,393.1035,394.2811,393.0137,394.2811,18547.0
2025-02-25 10:40:00,394.89,394.94,394.16,394.66,6770.0,394.0815,394.1314,393.353,393.852,6770.0
2025-02-25 10:45:00,394.52,395.08,394.09,394.93,13497.0,393.7123,394.2711,393.2831,394.1214,13497.0
2025-02-25 10:50:00,394.93,395.99,394.88,395.84,7232.0,394.1214,395.1792,394.0715,395.0295,7232.0
2025-02-25 10:55:00,395.65,395.84,395.12,395.12,10718.0,394.8399,395.0295,394.311,394.311,10718.0
2025-02-25 11:00:00,394.65,394.78,393.9,394.1,10685.0,393.842,393.9717,393.0935,393.2931,10685.0
2025-02-25 11:05:00,394.05,394.74,393.63,394.22,6524.0,393.2432,393.9318,392.8241,393.4129,6524.0
2025-02-25 11:10:00,394.37,394.81,394.26,394.31,5762.0,393.5626,394.0017,393.4528,393.5027,5762.0
2025-02-25 11:15:00,394.53,394.61,394.0,394.55,12861.0,393.7222,393.8021,393.1933,393.7422,12861.0
2025-02-25 11:20:00,394.49,394.69,393.9,394.41,2902.0,393.6823,393.8819,393.0935,393.6025,2902.0
2025-02-25 11:25:00,394.45,394.49,393.62,393.63,5756.0,393.6424,393.6823,392.8141,392.8241,5756.0
2025-02-25 11:30:00,393.64,393.98,392.68,393.75,26663.0,392.8341,393.1734,391.876,392.9438,26663.0
2025-02-25 11:35:00,393.71,394.19,393.32,394.19,34223.0,392.9039,393.3829,392.5147,393.3829,34223.0
2025-02-25 11:40:00,394.09,394.25,393.85,394.25,4581.0,393.2831,393.4428,393.0436,393.4428,4581.0
2025-02-25 11:45:00,394.22,395.09,394.12,395.09,3320.0,393.4129,394.2811,393.3131,394.2811,3320.0
2025-02-25 11:50:00,395.14,395.61,395.11,395.43,5825.0,394.331,394.8,394.301,394.6204,5825.0
2025-02-25 11:55:00,395.48,396.88,395.46,396.55,9573.0,394.6703,396.0674,394.6503,395.7381,9573.0
2025-02-25 12:00:00,396.42,396.6,396.13,396.13,19113.0,395.6084,395.788,395.319,395.319,19113.0
2025-02-25 12:05:00,396.14,396.35,395.95,395.97,2201.0,395.3289,395.5385,395.1393,395.1593,2201.0
2025-02-25 12:10:00,396.07,396.4,395.98,395.99,5228.0,395.2591,395.5884,395.1693,395.1792,5228.0
2025-02-25 12:15:00,396.1,396.17,395.91,395.91,4998.0,395.289,395.3589,395.0994,395.0994,4998.0
2025-02-25 12:20:00,395.91,395.91,395.25,395.84,2638.0,395.0994,395.0994,394.4408,395.0295,2638.0
2025-02-25 12:25:00,395.94,396.8,395.94,396.8,2900.0,395.1293,395.9876,395.1293,395.9876,2900.0
2025-02-25 12:30:00,396.8,396.88,396.66,396.77,2367.0,395.9876,396.0674,395.8479,395.9576,2367.0
2025-02-25 12:35:00,396.74,397.21,396.74,397.15,9903.0,395.9277,396.3967,395.9277,396.3369,9903.0
2025-02-25 12:40:00,397.0,397.48,397.0,397.15,3305.0,396.1872,396.6662,396.1872,396.3369,3305.0
2025-02-25 12:45:00,397.26,397.26,396.9,397.08,2573.0,396.4466,396.4466,396.0874,396.267,2573.0
2025-02-25 12:50:00,397.11,397.39,397.09,397.2,1253.0,396.2969,396.5764,396.277,396.3868,1253.0
2025-02-25 12:55:00,397.24,397.68,397.24,397.68,4363.0,396.4267,396.8658,396.4267,396.8658,4363.0
2025-02-25 13:00:00,397.7,398.15,397.7,398.14,1572.0,396.8857,397.3348,396.8857,397.3248,1572.0
2025-02-25 13:05:00,398.09,398.65,398.08,398.36,4764.0,397.2749,397.8338,397.265,397.5444,4764.0
2025-02-25 13:10:00,398.3,398.46,397.73,397.8,2115.0,397.4845,397.6442,396.9157,396.9855,2115.0
2025-02-25 13:15:00,397.7,397.87,397.38,397.38,2460.0,396.8857,397.0554,396.5664,396.5664,2460.0
2025-02-25 13:20:00,397.54,397.86,397.49,397.67,5003.0,396.7261,397.0454,396.6762,396.8558,5003.0
2025-02-25 13:25:00,397.66,397.66,396.8,396.8,3511.0,396.8458,396.8458,395.9876,395.9876,3511.0
2025-02-25 13:30:00,396.83,397.06,396.66,396.93,4263.0,396.0175,396.2471,395.8479,396.1173,4263.0
2025-02-25 13:35:00,397.17,398.12,397.17,398.12,3138.0,396.3568,397.3049,396.3568,397.3049,3138.0
2025-02-25 13:40:00,398.06,398.28,397.87,398.28,3745.0,397.245,397.4646,397.0554,397.4646,3745.0
2025-02-25 13:45:00,398.18,398.18,397.86,397.86,2778.0,397.3648,397.3648,397.0454,397.0454,2778.0
2025-02-25 13:50:00,397.97,397.98,397.37,397.53,1978.0,397.1552,397.1652,396.5564,396.7161,1978.0
2025-02-25 13:55:00,397.5,397.71,397.27,397.34,2323.0,396.6862,396.8957,396.4566,396.5265,2323.0
2025-02-25 14:00:00,397.38,397.47,397.08,397.08,2807.0,396.5664,396.6562,396.267,396.267,2807.0
2025-02-25 14:05:00,397.22,397.28,397.17,397.21,1601.0,396.4067,396.4666,396.3568,396.3967,1601.0
2025-02-25 14:10:00,397.25,397.28,396.28,396.28,7782.0,396.4367,396.4666,395.4686,395.4686,7782.0
2025-02-25 14:15:00,396.23,396.68,395.96,396.62,6862.0,395.4188,395.8678,395.1493,395.808,6862.0
2025-02-25 14:20:00,396.29,396.44,396.08,396.29,11129.0,395.4786,395.6283,395.2691,395.4786,11129.0
2025-02-25 14:25:00,396.23,396.37,396.01,396.15,4729.0,395.4188,395.5585,395.1992,395.3389,4729.0
2025-02-25 14:30:00,396.13,396.77,396.09,396.76,6656.0,395.319,395.9576,395.279,395.9477,6656.0
2025-02-25 14:35:00,396.78,397.42,396.12,397.42,2334.0,395.9676,396.6063,395.309,396.6063,2334.0
2025-02-25 14:40:00,397.47,397.76,397.47,397.58,3683.0,396.6562,396.9456,396.6562,396.766,3683.0
2025-02-25 14:45:00,397.01,397.56,396.95,397.56,1894.0,396.1972,396.746,396.1373,396.746,1894.0
2025-02-25 14:50:00,397.63,397.7,397.44,397.59,1723.0,396.8159,396.8857,396.6263,396.776,1723.0
2025-02-25 14:55:00,397.55,397.76,397.42,397.5,96097.0,396.736,396.9456,396.6063,396.6862,96097.0
2025-02-25 15:00:00,397.47,397.87,397.18,397.67,77169.0,396.6562,397.0554,396.3668,396.8558,77169.0
2025-02-25 15:05:00,397.68,397.96,397.54,397.61,52638.0,396.8658,397.1452,396.7261,396.7959,52638.0
2025-02-25 15:10:00,397.48,397.57,397.21,397.57,9094.0,396.6662,396.756,396.3967,396.756,9094.0
2025-02-25 15:15:00,397.49,398.02,397.4,397.99,18730.0,396.6762,397.2051,396.5864,397.1751,18730.0
2025-02-25 15:20:00,398.0,398.7,397.8,398.7,13920.0,397.1851,397.8837,396.9855,397.8837,13920.0
2025-02-25 15:25:00,398.56,398.57,397.94,398.04,15466.0,397.744,397.754,397.1252,397.225,15466.0
2025-02-25 15:30:00,398.12,398.16,397.52,397.67,13226.0,397.3049,397.3448,396.7061,396.8558,13226.0
2025-02-25 15:35:00,397.85,397.86,396.8,396.89,4987.0,397.0354,397.0454,395.9876,396.0774,4987.0
2025-02-25 15:40:00,396.89,397.3,396.87,396.98,3390.0,396.0774,396.4866,396.0574,396.1672,3390.0
2025-02-25 15:45:00,396.9,397.11,396.7,396.93,4326.0,396.0874,396.2969,395.8878,396.1173,4326.0
2025-02-25 15:50:00,397.02,397.11,396.07,396.18,85789.0,396.2071,396.2969,395.2591,395.3689,85789.0
2025-02-25 15:55:00,396.24,397.16,396.14,396.78,1368012.0,395.4287,396.3468,395.3289,395.9676,1368012.0
2025-02-26 09:30:00,398.46,398.74,397.7,397.95,49167.0,397.6442,397.9236,396.8857,397.1352,49167.0
2025-02-26 09:35:00,397.99,399.47,397.84,399.4,23335.0,397.1751,398.6521,397.0255,398.5823,23335.0
2025-02-26 09:40:00,399.38,399.45,398.02,398.77,12803.0,398.5623,398.6322,397.2051,397.9536,12803.0
2025-02-26 09:45:00,398.72,399.86,398.48,399.86,18658.0,397.9037,399.0413,397.6641,399.0413,18658.0
2025-02-26 09:50:00,399.79,400.57,399.58,400.57,13772.0,398.9715,399.7499,398.7619,399.7499,13772.0
2025-02-26 09:55:00,400.53,400.53,399.77,400.47,3180.0,399.7099,399.7099,398.9515,399.6501,3180.0
2025-02-26 10:00:00,400.47,400.74,400.07,400.61,13402.0,399.6501,399.9195,399.2509,399.7898,13402.0
2025-02-26 10:05:00,400.61,400.65,399.96,400.45,4102.0,399.7898,399.8297,399.1411,399.6301,4102.0
2025-02-26 10:10:00,400.48,401.15,400.31,401.15,6318.0,399.66,400.3287,399.4904,400.3287,6318.0
2025-02-26 10:15:00,400.95,401.88,400.85,401.8,27144.0,400.1291,401.0572,400.0293,400.9773,27144.0
2025-02-26 10:20:00,401.75,401.93,400.9,401.19,8255.0,400.9274,401.1071,400.0792,400.3686,8255.0
2025-02-26 10:25:00,401.32,401.46,400.18,400.18,5251.0,400.4983,400.638,399.3607,399.3607,5251.0
2025-02-26 10:30:00,400.31,401.15,400.31,400.9,12242.0,399.4904,400.3287,399.4904,400.0792,12242.0
2025-02-26 10:35:00,400.87,401.5,400.75,400.94,12303.0,400.0493,400.678,399.9295,400.1191,12303.0
2025-02-26 10:40:00,401.01,401.69,401.01,401.32,19583.0,400.189,400.8676,400.189,400.4983,19583.0
2025-02-26 10:45:00,401.1,401.48,401.07,401.46,30587.0,400.2788,400.658,400.2488,400.638,30587.0
2025-02-26 10:50:00,401.22,401.56,400.99,401.17,23756.0,400.3985,400.7378,400.169,400.3486,23756.0
2025-02-26 10:55:00,401.17,401.56,401.09,401.56,2025.0,400.3486,400.7378,400.2688,400.7378,2025.0
2025-02-26 11:00:00,401.59,402.0,401.59,401.72,3666.0,400.7678,401.1769,400.7678,400.8975,3666.0
2025-02-26 11:05:00,402.21,402.21,401.99,402.12,3602.0,401.3865,401.3865,401.167,401.2967,3602.0
2025-02-26 11:10:00,402.2,402.4,402.14,402.37,3165.0,401.3765,401.5761,401.3167,401.5462,3165.0
2025-02-26 11:15:00,402.22,402.22,401.83,401.94,9566.0,401.3965,401.3965,401.0073,401.1171,9566.0
2025-02-26 11:20:00,401.97,402.09,401.48,401.73,1472.0,401.147,401.2668,400.658,400.9075,1472.0
2025-02-26 11:25:00,401.77,401.78,401.54,401.61,12414.0,400.9474,400.9574,400.7179,400.7877,12414.0
2025-02-26 11:30:00,401.54,401.61,401.28,401.59,5414.0,400.7179,400.7877,400.4584,400.7678,5414.0
2025-02-26 11:35:00,401.59,402.35,401.58,402.22,11875.0,400.7678,401.5262,400.7578,401.3965,11875.0
2025-02-26 11:40:00,402.35,402.35,401.49,402.0,3576.0,401.5262,401.5262,400.668,401.1769,3576.0
2025-02-26 11:45:00,401.96,402.08,401.71,402.08,2682.0,401.137,401.2568,400.8875,401.2568,2682.0
2025-02-26 11:50:00,402.1,402.53,401.99,402.52,2681.0,401.2767,401.7059,401.167,401.6959,2681.0
2025-02-26 11:55:00,402.3,402.3,401.43,401.43,2412.0,401.4763,401.4763,400.6081,400.6081,2412.0
2025-02-26 12:00:00,401.38,401.69,401.13,401.69,2591.0,400.5582,400.8676,400.3087,400.8676,2591.0
2025-02-26 12:05:00,401.87,402.27,401.7,401.95,2493.0,401.0472,401.4464,400.8776,401.127,2493.0
2025-02-26 12:10:00,401.87,402.18,401.73,402.17,1688.0,401.0472,401.3566,400.9075,401.3466,1688.0
2025-02-26 12:15:00,402.17,402.39,401.53,401.76,3149.0,401.3466,401.5661,400.7079,400.9374,3149.0
2025-02-26 12:20:00,401.99,401.99,401.59,401.78,1755.0,401.167,401.167,400.7678,400.9574,1755.0
2025-02-26 12:25:00,401.69,401.86,401.37,401.81,21462.0,400.8676,401.0372,400.5482,400.9873,21462.0
2025-02-26 12:30:00,401.85,402.1,401.24,401.46,16485.0,401.0272,401.2767,400.4185,400.638,16485.0
2025-02-26 12:35:00,401.09,401.23,400.84,401.11,2791.0,400.2688,400.4085,400.0193,400.2888,2791.0
2025-02-26 12:40:00,400.46,400.97,400.45,400.86,3085.0,399.6401,400.149,399.6301,400.0393,3085.0
2025-02-26 12:45:00,400.87,400.95,400.38,400.46,2147.0,400.0493,400.1291,399.5603,399.6401,2147.0
2025-02-26 12:50:00,400.44,400.48,399.95,400.03,5888.0,399.6201,399.66,399.1311,399.211,5888.0
2025-02-26 12:55:00,400.0,400.02,399.15,399.38,1862.0,399.181,399.201,398.3328,398.5623,1862.0
2025-02-26 13:00:00,399.3,399.56,398.84,399.09,7731.0,398.4825,398.7419,398.0234,398.2729,7731.0
2025-02-26 13:05:00,399.13,399.2,398.8,399.14,2333.0,398.3128,398.3827,397.9835,398.3228,2333.0
2025-02-26 13:10:00,399.28,399.4,398.93,399.21,8182.0,398.4625,398.5823,398.1132,398.3926,8182.0
2025-02-26 13:15:00,399.12,399.12,398.5,398.98,4227.0,398.3028,398.3028,397.6841,398.1631,4227.0
2025-02-26 13:20:00,399.09,399.38,398.8,399.29,2340.0,398.2729,398.5623,397.9835,398.4725,2340.0
2025-02-26 13:25:00,399.08,399.13,397.96,397.97,13306.0,398.2629,398.3128,397.1452,397.1552,13306.0
2025-02-26 13:30:00,397.99,398.59,397.98,398.55,3467.0,397.1751,397.7739,397.1652,397.734,3467.0
2025-02-26 13:35:00,398.34,398.34,397.76,397.77,2133.0,397.5244,397.5244,396.9456,396.9556,2133.0
2025-02-26 13:40:00,397.69,397.83,397.22,397.58,12141.0,396.8758,397.0155,396.4067,396.766,12141.0
2025-02-26 13:45:00,397.55,397.79,397.18,397.29,4068.0,396.736,396.9756,396.3668,396.4766,4068.0
2025-02-26 13:50:00,397.35,397.42,396.91,397.19,2275.0,396.5365,396.6063,396.0974,396.3768,2275.0
2025-02-26 13:55:00,397.2,397.2,396.2,396.74,28076.0,396.3868,396.3868,395.3888,395.9277,28076.0
2025-02-26 14:00:00,396.38,397.14,396.32,396.42,2570.0,395.5684,396.3269,395.5086,395.6084,2570.0
2025-02-26 14:05:00,396.36,396.37,395.94,396.16,3885.0,395.5485,395.5585,395.1293,395.3489,3885.0
2025-02-26 14:10:00,396.32,396.66,396.2,396.51,4891.0,395.5086,395.8479,395.3888,395.6982,4891.0
2025-02-26 14:15:00,396.48,396.76,395.99,396.72,2105.0,395.6682,395.9477,395.1792,395.9077,2105.0
2025-02-26 14:20:00,396.9,397.58,396.9,397.19,8745.0,396.0874,396.766,396.0874,396.3768,8745.0
2025-02-26 14:25:00,397.31,397.52,397.14,397.15,4735.0,396.4965,396.7061,396.3269,396.3369,4735.0
2025-02-26 14:30:00,396.98,397.6,396.94,397.6,15393.0,396.1672,396.7859,396.1273,396.7859,15393.0
2025-02-26 14:35:00,397.51,397.66,397.37,397.56,4909.0,396.6961,396.8458,396.5564,396.746,4909.0
2025-02-26 14:40:00,397.46,397.95,397.44,397.55,5717.0,396.6462,397.1352,396.6263,396.736,5717.0
2025-02-26 14:45:00,397.57,397.79,397.42,397.51,1638.0,396.756,396.9756,396.6063,396.6961,1638.0
2025-02-26 14:50:00,397.33,397.52,397.11,397.44,65686.0,396.5165,396.7061,396.2969,396.6263,65686.0
2025-02-26 14:55:00,397.35,397.4,396.26,396.38,9383.0,396.5365,396.5864,395.4487,395.5684,9383.0
2025-02-26 15:00:00,396.38,396.75,396.03,396.37,12814.0,395.5684,395.9377,395.2192,395.5585,12814.0
2025-02-26 15:05:00,396.55,397.0,396.46,397.0,14210.0,395.7381,396.1872,395.6483,396.1872,14210.0
2025-02-26 15:10:00,397.06,397.21,396.7,396.8,54884.0,396.2471,396.3967,395.8878,395.9876,54884.0
2025-02-26 15:15:00,396.81,397.06,396.64,397.05,42786.0,395.9976,396.2471,395.8279,396.2371,42786.0
2025-02-26 15:20:00,397.06,397.56,396.69,397.4,7135.0,396.2471,396.746,395.8778,396.5864,7135.0
2025-02-26 15:25:00,397.52,397.74,397.44,397.61,3518.0,396.7061,396.9257,396.6263,396.7959,3518.0
2025-02-26 15:30:00,397.45,397.54,397.03,397.4,7101.0,396.6363,396.7261,396.2171,396.5864,7101.0
2025-02-26 15:35:00,397.42,397.78,397.2,397.78,3615.0,396.6063,396.9656,396.3868,396.9656,3615.0
2025-02-26 15:40:00,397.73,398.43,397.52,398.43,13456.0,396.9157,397.6142,396.7061,397.6142,13456.0
2025-02-26 15:45:00,398.34,398.77,398.09,398.53,5821.0,397.5244,397.9536,397.2749,397.714,5821.0
2025-02-26 15:50:00,398.66,398.67,398.06,398.58,21565.0,397.8438,397.8538,397.245,397.7639,21565.0
2025-02-26 15:55:00,398.67,398.67,397.74,398.26,42223.0,397.8538,397.8538,396.9257,397.4446,42223.0
2025-02-27 09:30:00,401.09,401.54,400.8,401.34,12061.0,400.2688,400.7179,399.9794,400.5183,12061.0
2025-02-27 09:35:00,401.56,401.85,400.36,400.36,2830.0,400.7378,401.0272,399.5403,399.5403,2830.0
2025-02-27 09:40:00,400.08,400.22,397.96,398.47,18515.0,399.2609,399.4006,397.1452,397.6542,18515.0
2025-02-27 09:45:00,398.53,399.02,397.89,397.9,2401.0,397.714,398.203,397.0754,397.0853,2401.0
2025-02-27 09:50:00,397.65,397.94,396.09,396.09,2156.0,396.8358,397.1252,395.279,395.279,2156.0
2025-02-27 09:55:00,395.85,395.92,394.68,394.78,5477.0,395.0395,395.1094,393.8719,393.9717,5477.0
2025-02-27 10:00:00,394.57,394.71,393.03,394.71,39734.0,393.7621,393.9019,392.2253,393.9019,39734.0
2025-02-27 10:05:00,394.79,395.17,394.24,394.61,7768.0,393.9817,394.3609,393.4328,393.8021,7768.0
2025-02-27 10:10:00,394.68,396.76,394.67,396.6,26566.0,393.8719,395.9477,393.8619,395.788,26566.0
2025-02-27 10:15:00,396.44,396.94,396.37,396.63,5681.0,395.6283,396.1273,395.5585,395.8179,5681.0
2025-02-27 10:20:00,396.6,398.11,396.3,398.1,3676.0,395.788,397.2949,395.4886,397.2849,3676.0
2025-02-27 10:25:00,397.33,397.66,397.16,397.35,3426.0,396.5165,396.8458,396.3468,396.5365,3426.0
2025-02-27 10:30:00,396.74,396.74,396.12,396.13,1149.0,395.9277,395.9277,395.309,395.319,1149.0
2025-02-27 10:35:00,396.24,397.64,395.8,397.28,4716.0,395.4287,396.8259,394.9896,396.4666,4716.0
2025-02-27 10:40:00,396.76,397.27,396.75,397.27,2550.0,395.9477,396.4566,395.9377,396.4566,2550.0
2025-02-27 10:45:00,396.85,397.17,396.84,397.07,4059.0,396.0375,396.3568,396.0275,396.257,4059.0
2025-02-27 10:50:00,396.92,396.92,396.07,396.1,1096.0,396.1073,396.1073,395.2591,395.289,1096.0
2025-02-27 10:55:00,395.92,395.93,395.51,395.51,2956.0,395.1094,395.1194,394.7002,394.7002,2956.0
2025-02-27 11:00:00,395.41,396.24,395.41,395.6,2018.0,394.6004,395.4287,394.6004,394.79,2018.0
2025-02-27 11:05:00,395.95,396.41,395.94,396.07,849.0,395.1393,395.5984,395.1293,395.2591,849.0
2025-02-27 11:10:00,396.46,397.18,396.44,397.1,2850.0,395.6483,396.3668,395.6283,396.287,2850.0
2025-02-27 11:15:00,397.54,398.07,397.53,397.93,3654.0,396.7261,397.255,396.7161,397.1153,3654.0
2025-02-27 11:20:00,398.0,398.1,397.58,397.82,2426.0,397.1851,397.2849,396.766,397.0055,2426.0
2025-02-27 11:25:00,397.59,397.67,396.5,396.5,3438.0,396.776,396.8558,395.6882,395.6882,3438.0
2025-02-27 11:30:00,396.8,397.0,396.78,396.81,2084.0,395.9876,396.1872,395.9676,395.9976,2084.0
2025-02-27 11:35:00,396.79,397.02,396.43,396.61,1120.0,395.9776,396.2071,395.6183,395.798,1120.0
2025-02-27 11:40:00,396.53,396.53,396.26,396.37,1118.0,395.7181,395.7181,395.4487,395.5585,1118.0
2025-02-27 11:45:00,396.36,396.54,396.36,396.39,1794.0,395.5485,395.7281,395.5485,395.5784,1794.0
2025-02-27 11:50:00,396.11,396.11,395.37,395.37,1246.0,395.299,395.299,394.5605,394.5605,1246.0
2025-02-27 11:55:00,395.52,395.52,395.07,395.07,6240.0,394.7102,394.7102,394.2611,394.2611,6240.0
2025-02-27 12:00:00,395.05,395.57,394.96,395.57,3686.0,394.2412,394.7601,394.1514,394.7601,3686.0
2025-02-27 12:05:00,395.49,395.49,395.2,395.38,5664.0,394.6803,394.6803,394.3909,394.5705,5664.0
2025-02-27 12:10:00,395.1,395.48,395.03,395.47,1933.0,394.2911,394.6703,394.2212,394.6603,1933.0
2025-02-27 12:15:00,395.34,395.34,394.6,394.6,45888.0,394.5306,394.5306,393.7921,393.7921,45888.0
2025-02-27 12:20:00,394.48,395.13,394.35,394.99,1724.0,393.6723,394.321,393.5426,394.1813,1724.0
2025-02-27 12:25:00,395.25,396.18,395.21,396.18,3051.0,394.4408,395.3689,394.4008,395.3689,3051.0
2025-02-27 12:30:00,396.45,396.45,395.97,396.3,2317.0,395.6383,395.6383,395.1593,395.4886,2317.0
2025-02-27 12:35:00,396.48,396.58,396.27,396.28,1545.0,395.6682,395.768,395.4587,395.4686,1545.0
2025-02-27 12:40:00,395.83,395.83,394.9,395.18,23575.0,395.0196,395.0196,394.0915,394.3709,23575.0
2025-02-27 12:45:00,395.37,395.73,395.33,395.33,2789.0,394.5605,394.9198,394.5206,394.5206,2789.0
2025-02-27 12:50:00,395.35,395.79,395.26,395.79,3709.0,394.5406,394.9797,394.4507,394.9797,3709.0
2025-02-27 12:55:00,395.77,395.77,395.55,395.67,5146.0,394.9597,394.9597,394.7401,394.8599,5146.0
2025-02-27 13:00:00,395.98,396.52,395.9,396.52,9142.0,395.1693,395.7082,395.0894,395.7082,9142.0
2025-02-27 13:05:00,395.68,396.28,395.67,396.18,1896.0,394.8699,395.4686,394.8599,395.3689,1896.0
2025-02-27 13:10:00,396.35,397.11,396.35,397.11,3175.0,395.5385,396.2969,395.5385,396.2969,3175.0
2025-02-27 13:15:00,397.05,397.06,396.58,396.7,830.0,396.2371,396.2471,395.768,395.8878,830.0
2025-02-27 13:20:00,396.95,397.22,396.95,397.21,700.0,396.1373,396.4067,396.1373,396.3967,700.0
2025-02-27 13:25:00,397.28,397.28,396.65,396.85,22425.0,396.4666,396.4666,395.8379,396.0375,22425.0
2025-02-27 13:30:00,396.76,397.05,396.63,397.0,11769.0,395.9477,396.2371,395.8179,396.1872,11769.0
2025-02-27 13:35:00,396.87,396.88,396.68,396.82,643.0,396.0574,396.0674,395.8678,396.0075,643.0
2025-02-27 13:40:00,397.0,397.01,396.41,396.49,12114.0,396.1872,396.1972,395.5984,395.6782,12114.0
2025-02-27 13:45:00,396.37,396.37,396.19,396.37,1758.0,395.5585,395.5585,395.3788,395.5585,1758.0
2025-02-27 13:50:00,396.05,396.41,396.05,396.4,1498.0,395.2391,395.5984,395.2391,395.5884,1498.0
2025-02-27 13:55:00,396.43,396.52,395.83,395.83,2236.0,395.6183,395.7082,395.0196,395.0196,2236.0
2025-02-27 14:00:00,395.45,395.65,395.32,395.63,2650.0,394.6403,394.8399,394.5106,394.82,2650.0
2025-02-27 14:05:00,395.57,395.58,395.31,395.31,4843.0,394.7601,394.7701,394.5006,394.5006,4843.0
2025-02-27 14:10:00,395.29,395.29,394.57,394.57,5937.0,394.4807,394.4807,393.7621,393.7621,5937.0
2025-02-27 14:15:00,394.36,394.42,394.01,394.34,5903.0,393.5526,393.6125,393.2033,393.5326,5903.0
2025-02-27 14:20:00,394.39,394.45,393.65,393.66,2714.0,393.5825,393.6424,392.844,392.854,2714.0
2025-02-27 14:25:00,393.78,393.79,392.96,392.96,4113.0,392.9738,392.9837,392.1554,392.1554,4113.0
2025-02-27 14:30:00,392.44,392.54,391.36,391.64,7851.0,391.6365,391.7363,390.5587,390.8381,7851.0
2025-02-27 14:35:00,391.64,392.15,391.6,391.76,4526.0,390.8381,391.3471,390.7982,390.9579,4526.0
2025-02-27 14:40:00,391.89,391.97,391.19,391.67,2377.0,391.0876,391.1675,390.3891,390.8681,2377.0
2025-02-27 14:45:00,391.97,392.17,391.7,391.78,2361.0,391.1675,391.3671,390.898,390.9779,2361.0
2025-02-27 14:50:00,391.81,392.43,391.45,392.1,6304.0,391.0078,391.6265,390.6485,391.2972,6304.0
2025-02-27 14:55:00,392.04,392.41,391.83,391.91,17462.0,391.2373,391.6066,391.0278,391.1076,17462.0
2025-02-27 15:00:00,391.95,392.0,390.2,390.57,11310.0,391.1475,391.1974,389.4011,389.7703,11310.0
2025-02-27 15:05:00,390.6,390.72,390.23,390.23,9016.0,389.8003,389.92,389.431,389.431,9016.0
2025-02-27 15:10:00,390.52,390.7,389.67,390.22,9839.0,389.7204,389.9001,388.8722,389.4211,9839.0
2025-02-27 15:15:00,390.28,390.45,389.61,389.64,13052.0,389.4809,389.6506,388.8123,388.8422,13052.0
2025-02-27 15:20:00,389.67,390.67,389.43,390.21,24180.0,388.8722,389.8701,388.6327,389.4111,24180.0
2025-02-27 15:25:00,390.38,390.67,389.33,389.33,25025.0,389.5807,389.8701,388.5329,388.5329,25025.0
2025-02-27 15:30:00,389.63,390.13,389.46,389.75,25275.0,388.8323,389.3312,388.6626,388.952,25275.0
2025-02-27 15:35:00,389.81,390.03,389.35,389.49,11329.0,389.0119,389.2314,388.5528,388.6926,11329.0
2025-02-27 15:40:00,389.32,389.48,388.77,389.13,21590.0,388.5229,388.6826,387.974,388.3333,21590.0
2025-02-27 15:45:00,388.92,389.47,388.5,389.17,11092.0,388.1237,388.6726,387.7046,388.3732,11092.0
2025-02-27 15:50:00,389.12,389.68,388.4,388.4,24967.0,388.3233,388.8822,387.6048,387.6048,24967.0
2025-02-27 15:55:00,388.31,388.41,387.45,387.71,317025.0,387.515,387.6148,386.6567,386.9162,317025.0
2025-02-28 09:30:00,387.02,387.02,384.39,384.74,57639.0,386.2276,386.2276,383.603,383.9523,57639.0
2025-02-28 09:35:00,385.83,387.18,385.52,386.38,31100.0,385.04,386.3873,384.7307,385.5889,31100.0
2025-02-28 09:40:00,386.61,387.98,385.81,387.49,22078.0,385.8184,387.1856,385.0201,386.6966,22078.0
2025-02-28 09:45:00,387.09,387.91,386.91,387.17,4564.0,386.2975,387.1158,386.1178,386.3773,4564.0
2025-02-28 09:50:00,387.11,387.79,386.83,386.83,27484.0,386.3174,386.996,386.038,386.038,27484.0
2025-02-28 09:55:00,386.81,386.96,386.1,386.85,5833.0,386.018,386.1677,385.3095,386.058,5833.0
2025-02-28 10:00:00,387.23,388.15,386.49,387.27,26061.0,386.4372,387.3553,385.6987,386.4771,26061.0
2025-02-28 10:05:00,387.06,388.1,386.51,388.1,18007.0,386.2675,387.3054,385.7187,387.3054,18007.0
2025-02-28 10:10:00,388.0,389.01,387.72,389.01,11518.0,387.2056,388.2135,386.9262,388.2135,11518.0
2025-02-28 10:15:00,389.08,389.13,388.22,388.27,16259.0,388.2834,388.3333,387.4252,387.475,16259.0
2025-02-28 10:20:00,388.04,389.73,387.95,389.69,7779.0,387.2455,388.9321,387.1557,388.8921,7779.0
2025-02-28 10:25:00,389.76,390.52,389.74,390.52,8117.0,388.962,389.7204,388.942,389.7204,8117.0
2025-02-28 10:30:00,390.22,390.72,390.02,390.36,5902.0,389.4211,389.92,389.2215,389.5608,5902.0
2025-02-28 10:35:00,389.95,390.11,389.28,389.39,32414.0,389.1516,389.3113,388.483,388.5928,32414.0
2025-02-28 10:40:00,389.52,389.64,389.08,389.63,3527.0,388.7225,388.8422,388.2834,388.8323,3527.0
2025-02-28 10:45:00,389.87,390.16,389.37,389.41,18519.0,389.0718,389.3612,388.5728,388.6127,18519.0
2025-02-28 10:50:00,389.75,390.37,389.75,390.37,2675.0,388.952,389.5707,388.952,389.5707,2675.0
2025-02-28 10:55:00,390.19,390.62,390.07,390.59,1135.0,389.3911,389.8202,389.2714,389.7903,1135.0
2025-02-28 11:00:00,390.55,390.83,390.27,390.3,12624.0,389.7504,390.0298,389.471,389.5009,12624.0
2025-02-28 11:05:00,390.54,390.75,390.15,390.36,7210.0,389.7404,389.95,389.3512,389.5608,7210.0
2025-02-28 11:10:00,390.31,390.54,389.42,389.52,2784.0,389.5109,389.7404,388.6227,388.7225,2784.0
2025-02-28 11:15:00,389.31,389.31,388.46,389.08,1584.0,388.5129,388.5129,387.6647,388.2834,1584.0
2025-02-28 11:20:00,389.17,389.66,388.88,388.88,6332.0,388.3732,388.8622,388.0838,388.0838,6332.0
2025-02-28 11:25:00,389.07,389.09,388.14,388.14,2996.0,388.2734,388.2934,387.3453,387.3453,2996.0
2025-02-28 11:30:00,388.03,389.23,387.96,389.13,9787.0,387.2355,388.4331,387.1657,388.3333,9787.0
2025-02-28 11:35:00,389.22,389.68,389.05,389.63,4064.0,388.4231,388.8822,388.2535,388.8323,4064.0
2025-02-28 11:40:00,389.52,390.22,389.52,389.9,2985.0,388.7225,389.4211,388.7225,389.1017,2985.0
2025-02-28 11:45:00,389.66,390.14,389.66,389.95,2234.0,388.8622,389.3412,388.8622,389.1516,2234.0
2025-02-28 11:50:00,390.08,390.09,389.35,389.74,6345.0,389.2813,389.2913,388.5528,388.942,6345.0
2025-02-28 11:55:00,389.81,389.82,389.18,389.41,5868.0,389.0119,389.0219,388.3832,388.6127,5868.0
2025-02-28 12:00:00,389.19,389.39,388.8,388.8,3106.0,388.3932,388.5928,388.004,388.004,3106.0
2025-02-28 12:05:00,388.72,389.2,388.64,388.92,2889.0,387.9241,388.4031,387.8443,388.1237,2889.0
2025-02-28 12:10:00,388.95,389.69,388.9,389.63,15303.0,388.1537,388.8921,388.1038,388.8323,15303.0
2025-02-28 12:15:00,389.47,390.24,389.39,390.1,6158.0,388.6726,389.441,388.5928,389.3013,6158.0
2025-02-28 12:20:00,390.18,390.23,388.68,389.23,4805.0,389.3811,389.431,387.8842,388.4331,4805.0
2025-02-28 12:25:00,389.34,389.59,389.21,389.21,2071.0,388.5429,388.7923,388.4131,388.4131,2071.0
2025-02-28 12:30:00,389.21,389.25,388.85,389.12,12702.0,388.4131,388.453,388.0539,388.3233,12702.0
2025-02-28 12:35:00,389.09,389.14,388.91,389.04,2600.0,388.2934,388.3433,388.1137,388.2435,2600.0
2025-02-28 12:40:00,389.1,389.11,387.64,387.83,20850.0,388.3033,388.3133,386.8463,387.0359,20850.0
2025-02-28 12:45:00,387.82,388.11,387.21,387.25,9074.0,387.026,387.3154,386.4172,386.4571,9074.0
2025-02-28 12:50:00,387.07,387.95,386.81,387.69,43671.0,386.2775,387.1557,386.018,386.8962,43671.0
2025-02-28 12:55:00,387.51,387.51,386.43,386.47,10276.0,386.7166,386.7166,385.6388,385.6787,10276.0
2025-02-28 13:00:00,386.36,387.29,386.34,386.75,6705.0,385.569,386.4971,385.549,385.9582,6705.0
2025-02-28 13:05:00,386.81,386.96,386.54,386.67,9875.0,386.018,386.1677,385.7486,385.8783,9875.0
2025-02-28 13:10:00,386.61,386.69,386.38,386.44,3349.0,385.8184,385.8983,385.5889,385.6488,3349.0
2025-02-28 13:15:00,386.89,387.12,385.56,385.79,32418.0,386.0979,386.3274,384.7706,385.0001,32418.0
2025-02-28 13:20:00,385.93,386.06,385.61,385.8,6006.0,385.1398,385.2696,384.8205,385.0101,6006.0
2025-02-28 13:25:00,386.18,387.6,386.05,387.47,3594.0,385.3893,386.8064,385.2596,386.6767,3594.0
2025-02-28 13:30:00,387.29,388.0,387.26,387.41,8777.0,386.4971,387.2056,386.4671,386.6168,8777.0
2025-02-28 13:35:00,387.89,388.46,387.87,388.32,7972.0,387.0958,387.6647,387.0759,387.5249,7972.0
2025-02-28 13:40:00,388.34,388.67,387.74,388.33,34196.0,387.5449,387.8742,386.9461,387.5349,34196.0
2025-02-28 13:45:00,388.28,388.43,388.04,388.06,3084.0,387.485,387.6347,387.2455,387.2655,3084.0
2025-02-28 13:50:00,388.0,388.45,387.93,388.09,6400.0,387.2056,387.6547,387.1357,387.2954,6400.0
2025-02-28 13:55:00,387.54,387.54,386.46,386.46,800.0,386.7465,386.7465,385.6688,385.6688,800.0
2025-02-28 14:00:00,386.9,387.3,386.68,386.93,4211.0,386.1079,386.507,385.8883,386.1378,4211.0
2025-02-28 14:05:00,387.02,387.4,386.89,386.94,4292.0,386.2276,386.6068,386.0979,386.1478,4292.0
2025-02-28 14:10:00,386.71,387.06,386.65,386.88,5182.0,385.9182,386.2675,385.8584,386.0879,5182.0
2025-02-28 14:15:00,386.87,387.75,386.84,387.75,3727.0,386.0779,386.9561,386.048,386.9561,3727.0
2025-02-28 14:20:00,387.68,387.81,387.04,387.45,15382.0,386.8863,387.016,386.2476,386.6567,15382.0
2025-02-28 14:25:00,387.94,387.94,387.67,387.74,3068.0,387.1457,387.1457,386.8763,386.9461,3068.0
2025-02-28 14:30:00,387.71,388.47,387.66,388.21,2197.0,386.9162,387.6746,386.8663,387.4152,2197.0
2025-02-28 14:35:00,388.25,389.14,388.25,389.03,7541.0,387.4551,388.3433,387.4551,388.2335,7541.0
2025-02-28 14:40:00,388.93,389.5,388.92,389.21,10729.0,388.1337,388.7025,388.1237,388.4131,10729.0
2025-02-28 14:45:00,389.23,389.67,389.23,389.57,2549.0,388.4331,388.8722,388.4331,388.7724,2549.0
2025-02-28 14:50:00,389.48,389.93,389.23,389.44,5874.0,388.6826,389.1316,388.4331,388.6427,5874.0
2025-02-28 14:55:00,389.55,389.84,389.33,389.71,3778.0,388.7524,389.0418,388.5329,388.9121,3778.0
2025-02-28 15:00:00,389.85,390.37,389.62,390.37,7828.0,389.0518,389.5707,388.8223,389.5707,7828.0
2025-02-28 15:05:00,390.08,390.84,390.08,390.62,5711.0,389.2813,390.0398,389.2813,389.8202,5711.0
2025-02-28 15:10:00,390.38,390.65,390.1,390.25,18946.0,389.5807,389.8502,389.3013,389.451,18946.0
2025-02-28 15:15:00,390.24,390.39,389.98,390.0,22490.0,389.441,389.5907,389.1815,389.2015,22490.0
2025-02-28 15:20:00,389.88,390.12,389.41,389.75,20632.0,389.0818,389.3213,388.6127,388.952,20632.0
2025-02-28 15:25:00,389.83,390.88,389.82,390.88,24995.0,389.0319,390.0797,389.0219,390.0797,24995.0
2025-02-28 15:30:00,390.83,390.83,389.73,389.77,25198.0,390.0298,390.0298,388.9321,388.972,25198.0
2025-02-28 15:35:00,389.67,390.43,389.42,390.19,153151.0,388.8722,389.6306,388.6227,389.3911,153151.0
2025-02-28 15:40:00,390.31,391.03,390.28,390.77,17277.0,389.5109,390.2294,389.4809,389.9699,17277.0
2025-02-28 15:45:00,390.71,391.52,390.57,391.35,9783.0,389.9101,390.7184,389.7703,390.5487,9783.0
2025-02-28 15:50:00,391.54,393.53,391.38,393.33,228028.0,390.7384,392.7243,390.5787,392.5247,228028.0
2025-02-28 15:55:00,393.57,394.87,393.52,394.5,101249.0,392.7642,394.0615,392.7143,393.6923,101249.0
2025-03-03 09:30:00,395.81,397.16,395.14,396.4,65776.0,394.9996,396.3468,394.331,395.5884,65776.0
2025-03-03 09:35:00,396.48,396.62,394.06,394.37,30484.0,395.6682,395.808,393.2532,393.5626,30484.0
2025-03-03 09:40:00,394.57,394.57,393.62,393.8,16664.0,393.7621,393.7621,392.8141,392.9937,16664.0
2025-03-03 09:45:00,393.68,394.91,393.51,393.61,6769.0,392.874,394.1015,392.7043,392.8041,6769.0
2025-03-03 09:50:00,393.45,393.67,393.04,393.13,19109.0,392.6444,392.864,392.2353,392.3251,19109.0
2025-03-03 09:55:00,392.89,392.95,391.4,391.65,18579.0,392.0856,392.1455,390.5986,390.8481,18579.0
2025-03-03 10:00:00,391.63,391.83,390.44,391.83,15372.0,390.8282,391.0278,389.6406,391.0278,15372.0
2025-03-03 10:05:00,391.73,392.41,390.87,391.14,5925.0,390.928,391.6066,390.0697,390.3392,5925.0
2025-03-03 10:10:00,391.06,392.23,391.05,391.67,8865.0,390.2593,391.4269,390.2494,390.8681,8865.0
2025-03-03 10:15:00,391.27,391.59,391.03,391.38,3748.0,390.4689,390.7883,390.2294,390.5787,3748.0
2025-03-03 10:20:00,391.62,393.22,391.55,392.49,83147.0,390.8182,392.4149,390.7483,391.6864,83147.0
2025-03-03 10:25:00,392.56,393.42,392.33,393.29,8292.0,391.7563,392.6145,391.5267,392.4848,8292.0
2025-03-03 10:30:00,393.26,393.87,392.97,392.97,18574.0,392.4548,393.0636,392.1654,392.1654,18574.0
2025-03-03 10:35:00,393.16,393.36,392.12,392.9,2259.0,392.355,392.5546,391.3172,392.0956,2259.0
2025-03-03 10:40:00,392.57,393.83,392.45,393.83,3544.0,391.7662,393.0237,391.6465,393.0237,3544.0
2025-03-03 10:45:00,393.74,393.85,392.34,392.52,4861.0,392.9338,393.0436,391.5367,391.7163,4861.0
2025-03-03 10:50:00,392.61,393.11,392.31,392.99,3566.0,391.8062,392.3051,391.5068,392.1854,3566.0
2025-03-03 10:55:00,393.02,393.02,391.41,391.57,7409.0,392.2153,392.2153,390.6086,390.7683,7409.0
2025-03-03 11:00:00,391.7,392.47,391.62,392.2,4909.0,390.898,391.6664,390.8182,391.397,4909.0
2025-03-03 11:05:00,392.3,392.76,392.16,392.36,14784.0,391.4968,391.9559,391.3571,391.5567,14784.0
2025-03-03 11:10:00,392.45,392.85,391.95,392.77,18933.0,391.6465,392.0457,391.1475,391.9658,18933.0
2025-03-03 11:15:00,392.69,393.05,392.44,392.99,7497.0,391.886,392.2453,391.6365,392.1854,7497.0
2025-03-03 11:20:00,393.13,393.9,393.11,393.86,13215.0,392.3251,393.0935,392.3051,393.0536,13215.0
2025-03-03 11:25:00,393.75,393.82,392.15,392.16,5036.0,392.9438,393.0137,391.3471,391.3571,5036.0
2025-03-03 11:30:00,392.29,392.46,391.95,392.07,38061.0,391.4868,391.6565,391.1475,391.2673,38061.0
2025-03-03 11:35:00,391.98,392.41,391.41,391.59,6037.0,391.1775,391.6066,390.6086,390.7883,6037.0
2025-03-03 11:40:00,391.63,391.74,391.23,391.31,4613.0,390.8282,390.9379,390.429,390.5088,4613.0
2025-03-03 11:45:00,391.41,392.48,391.41,392.48,5373.0,390.6086,391.6764,390.6086,391.6764,5373.0
2025-03-03 11:50:00,392.44,393.03,392.44,392.81,8836.0,391.6365,392.2253,391.6365,392.0058,8836.0
2025-03-03 11:55:00,392.83,393.13,392.64,392.64,26762.0,392.0257,392.3251,391.8361,391.8361,26762.0
2025-03-03 12:00:00,392.71,392.81,392.48,392.67,5611.0,391.906,392.0058,391.6764,391.866,5611.0
2025-03-03 12:05:00,392.63,393.02,392.53,392.61,5734.0,391.8261,392.2153,391.7263,391.8062,5734.0
2025-03-03 12:10:00,392.64,393.08,392.53,392.99,45937.0,391.8361,392.2752,391.7263,392.1854,45937.0
2025-03-03 12:15:00,392.85,393.46,392.54,393.26,53615.0,392.0457,392.6544,391.7363,392.4548,53615.0
2025-03-03 12:20:00,393.29,393.32,393.05,393.14,2412.0,392.4848,392.5147,392.2453,392.3351,2412.0
2025-03-03 12:25:00,393.27,393.27,392.84,393.08,91779.0,392.4648,392.4648,392.0357,392.2752,91779.0
2025-03-03 12:30:00,393.11,393.18,392.75,392.82,43810.0,392.3051,392.375,391.9459,392.0157,43810.0
2025-03-03 12:35:00,392.86,392.96,392.51,392.96,39535.0,392.0557,392.1554,391.7064,392.1554,39535.0
2025-03-03 12:40:00,392.94,393.38,392.94,392.97,15830.0,392.1355,392.5746,392.1355,392.1654,15830.0
2025-03-03 12:45:00,392.99,392.99,392.08,392.51,77242.0,392.1854,392.1854,391.2772,391.7064,77242.0
2025-03-03 12:50:00,392.52,392.55,391.79,391.79,145128.0,391.7163,391.7463,390.9878,390.9878,145128.0
2025-03-03 12:55:00,391.79,391.86,391.01,391.6,184763.0,390.9878,391.0577,390.2094,390.7982,184763.0
2025-03-03 13:00:00,391.53,391.61,391.03,391.06,291167.0,390.7284,390.8082,390.2294,390.2593,291167.0
2025-03-03 13:05:00,390.83,390.92,389.61,389.77,11249.0,390.0298,390.1196,388.8123,388.972,11249.0
2025-03-03 13:10:00,389.4,389.64,388.97,389.28,27318.0,388.6027,388.8422,388.1736,388.483,27318.0
2025-03-03 13:15:00,389.25,389.7,389.15,389.63,6125.0,388.453,388.9021,388.3532,388.8323,6125.0
2025-03-03 13:20:00,389.75,390.19,389.35,389.98,6924.0,388.952,389.3911,388.5528,389.1815,6924.0
2025-03-03 13:25:00,389.7,389.72,388.36,388.68,8988.0,388.9021,388.9221,387.5649,387.8842,8988.0
2025-03-03 13:30:00,388.72,389.09,388.18,388.41,8055.0,387.9241,388.2934,387.3852,387.6148,8055.0
2025-03-03 13:35:00,388.47,388.76,388.01,388.2,24572.0,387.6746,387.964,387.2156,387.4052,24572.0
2025-03-03 13:40:00,388.16,389.06,388.16,388.68,6123.0,387.3653,388.2634,387.3653,387.8842,6123.0
2025-03-03 13:45:00,388.53,390.1,388.44,389.05,61063.0,387.7345,389.3013,387.6447,388.2535,61063.0
2025-03-03 13:50:00,389.02,389.65,389.02,389.17,7139.0,388.2235,388.8522,388.2235,388.3732,7139.0
2025-03-03 13:55:00,389.1,389.75,388.97,389.72,17458.0,388.3033,388.952,388.1736,388.9221,17458.0
2025-03-03 14:00:00,389.63,390.46,389.63,390.19,18511.0,388.8323,389.6606,388.8323,389.3911,18511.0
2025-03-03 14:05:00,390.16,390.37,390.02,390.24,7904.0,389.3612,389.5707,389.2215,389.441,7904.0
2025-03-03 14:10:00,390.12,390.28,389.68,389.68,7262.0,389.3213,389.4809,388.8822,388.8822,7262.0
2025-03-03 14:15:00,389.85,389.85,389.0,389.08,6531.0,389.0518,389.0518,388.2036,388.2834,6531.0
2025-03-03 14:20:00,389.07,389.73,389.07,389.63,14184.0,388.2734,388.9321,388.2734,388.8323,14184.0
2025-03-03 14:25:00,389.37,389.37,388.98,389.05,6125.0,388.5728,388.5728,388.1836,388.2535,6125.0
2025-03-03 14:30:00,389.08,390.18,389.08,389.96,3051.0,388.2834,389.3811,388.2834,389.1616,3051.0
2025-03-03 14:35:00,389.98,390.18,389.48,390.18,12958.0,389.1815,389.3811,388.6826,389.3811,12958.0
2025-03-03 14:40:00,390.48,390.96,390.37,390.62,4823.0,389.6805,390.1595,389.5707,389.8202,4823.0
2025-03-03 14:45:00,390.56,390.68,389.14,389.14,4577.0,389.7604,389.8801,388.3433,388.3433,4577.0
2025-03-03 14:50:00,389.13,389.54,387.39,387.8,14901.0,388.3333,388.7424,386.5968,387.006,14901.0
2025-03-03 14:55:00,387.51,388.38,387.24,387.26,40450.0,386.7166,387.5848,386.4472,386.4671,40450.0
2025-03-03 15:00:00,387.05,387.06,385.37,385.94,28495.0,386.2575,386.2675,384.581,385.1498,28495.0
2025-03-03 15:05:00,385.9,386.02,385.06,385.23,8978.0,385.1099,385.2297,384.2716,384.4413,8978.0
2025-03-03 15:10:00,385.37,385.41,384.01,384.53,8167.0,384.581,384.6209,383.2238,383.7427,8167.0
2025-03-03 15:15:00,384.66,385.36,384.22,384.28,11886.0,383.8724,384.571,383.4333,383.4932,11886.0
2025-03-03 15:20:00,384.3,384.51,383.4,383.44,10860.0,383.5132,383.7227,382.615,382.6549,10860.0
2025-03-03 15:25:00,383.44,383.85,382.89,383.29,16888.0,382.6549,383.0641,382.1061,382.5052,16888.0
2025-03-03 15:30:00,383.32,384.21,383.05,383.13,12064.0,382.5352,383.4234,382.2657,382.3456,12064.0
2025-03-03 15:35:00,383.37,383.47,382.55,382.59,9970.0,382.5851,382.6849,381.7668,381.8067,9970.0
2025-03-03 15:40:00,382.79,382.92,381.93,382.42,65488.0,382.0063,382.136,381.148,381.637,65488.0
2025-03-03 15:45:00,382.32,383.58,382.31,383.29,119664.0,381.5372,382.7947,381.5273,382.5052,119664.0
2025-03-03 15:50:00,383.19,383.81,382.78,383.69,163484.0,382.4054,383.0242,381.9963,382.9044,163484.0
2025-03-03 15:55:00,383.81,384.89,383.54,384.85,130933.0,383.0242,384.102,382.7547,384.0621,130933.0
2025-03-04 09:30:00,380.7,381.54,379.83,380.95,90830.0,379.9205,380.7588,379.0523,380.17,90830.0
2025-03-04 09:35:00,380.6,382.76,380.51,381.77,40376.0,379.8208,381.9763,379.7309,380.9884,40376.0
2025-03-04 09:40:00,381.35,382.46,379.8,380.93,38617.0,380.5692,381.6769,379.0224,380.1501,38617.0
2025-03-04 09:45:00,380.99,382.31,380.6,380.96,31292.0,380.21,381.5273,379.8208,380.18,31292.0
2025-03-04 09:50:00,380.96,381.08,379.65,380.23,32733.0,380.18,380.2998,378.8727,379.4515,32733.0
2025-03-04 09:55:00,380.45,380.75,379.15,379.15,31049.0,379.6711,379.9704,378.3737,378.3737,31049.0
2025-03-04 10:00:00,378.95,379.52,378.15,379.02,23978.0,378.1741,378.743,377.3758,378.244,23978.0
2025-03-04 10:05:00,378.85,379.3,377.89,378.38,10884.0,378.0743,378.5234,377.1163,377.6053,10884.0
2025-03-04 10:10:00,377.91,379.13,377.69,378.65,16089.0,377.1363,378.3538,376.9167,377.8747,16089.0
2025-03-04 10:15:00,378.47,378.55,376.33,376.33,11048.0,377.6951,377.7749,375.5595,375.5595,11048.0
2025-03-04 10:20:00,376.68,377.05,375.93,376.98,29617.0,375.9088,376.278,375.1603,376.2082,29617.0
2025-03-04 10:25:00,376.77,378.25,376.44,377.9,60363.0,375.9986,377.4756,375.6693,377.1263,60363.0
2025-03-04 10:30:00,377.49,379.47,377.42,379.02,8563.0,376.7171,378.6931,376.6473,378.244,8563.0
2025-03-04 10:35:00,378.94,379.31,378.37,378.37,11735.0,378.1642,378.5334,377.5953,377.5953,11735.0
2025-03-04 10:40:00,378.24,379.07,377.99,379.07,12742.0,377.4656,378.2939,377.2161,378.2939,12742.0
2025-03-04 10:45:00,379.38,379.72,378.13,379.19,9917.0,378.6032,378.9426,377.3558,378.4136,9917.0
2025-03-04 10:50:00,379.14,379.14,377.78,377.97,5761.0,378.3637,378.3637,377.0065,377.1961,5761.0
2025-03-04 10:55:00,377.75,378.57,377.75,378.57,3788.0,376.9766,377.7949,376.9766,377.7949,3788.0
2025-03-04 11:00:00,378.23,378.69,377.54,378.13,6914.0,377.4556,377.9147,376.767,377.3558,6914.0
2025-03-04 11:05:00,378.18,378.26,376.86,376.91,6732.0,377.4057,377.4855,376.0884,376.1383,6732.0
2025-03-04 11:10:00,377.11,378.64,376.85,378.56,5686.0,376.3379,377.8648,376.0784,377.7849,5686.0
2025-03-04 11:15:00,378.86,378.99,377.76,377.76,16225.0,378.0843,378.214,376.9866,376.9866,16225.0
2025-03-04 11:20:00,377.98,378.34,377.54,377.78,19353.0,377.2061,377.5654,376.767,377.0065,19353.0
2025-03-04 11:25:00,377.72,377.76,376.73,376.93,15604.0,376.9466,376.9866,375.9587,376.1583,15604.0
2025-03-04 11:30:00,377.47,378.52,377.47,378.19,17169.0,376.6972,377.745,376.6972,377.4157,17169.0
2025-03-04 11:35:00,378.2,378.76,377.89,378.34,12584.0,377.4257,377.9845,377.1163,377.5654,12584.0
2025-03-04 11:40:00,378.17,379.83,378.17,379.67,10593.0,377.3957,379.0523,377.3957,378.8927,10593.0
2025-03-04 11:45:00,379.67,380.13,379.34,380.13,8704.0,378.8927,379.3517,378.5633,379.3517,8704.0
2025-03-04 11:50:00,380.05,380.63,379.57,380.37,21812.0,379.2719,379.8507,378.7929,379.5912,21812.0
2025-03-04 11:55:00,380.37,381.03,380.33,380.38,15435.0,379.5912,380.2499,379.5513,379.6012,15435.0
2025-03-04 12:00:00,380.46,380.78,380.06,380.77,13635.0,379.681,380.0004,379.2819,379.9904,13635.0
2025-03-04 12:05:00,380.43,380.52,379.8,379.99,5030.0,379.6511,379.7409,379.0224,379.212,5030.0
2025-03-04 12:10:00,380.0,380.85,380.0,380.46,5558.0,379.222,380.0702,379.222,379.681,5558.0
2025-03-04 12:15:00,380.42,381.14,380.23,380.98,5861.0,379.6411,380.3596,379.4515,380.2,5861.0
2025-03-04 12:20:00,380.98,381.93,380.91,381.59,11587.0,380.2,381.148,380.1301,380.8087,11587.0
2025-03-04 12:25:00,381.73,382.87,381.73,382.23,6819.0,380.9484,382.0861,380.9484,381.4474,6819.0
2025-03-04 12:30:00,382.2,382.2,381.06,381.53,5393.0,381.4175,381.4175,380.2798,380.7488,5393.0
2025-03-04 12:35:00,381.51,382.28,381.51,382.08,8240.0,380.7289,381.4973,380.7289,381.2977,8240.0
2025-03-04 12:40:00,381.92,382.31,381.22,381.68,53075.0,381.138,381.5273,380.4395,380.8985,53075.0
2025-03-04 12:45:00,381.66,382.39,381.53,381.87,50890.0,380.8786,381.6071,380.7488,381.0882,50890.0
2025-03-04 12:50:00,381.38,381.54,380.64,381.47,18704.0,380.5992,380.7588,379.8607,380.689,18704.0
2025-03-04 12:55:00,381.26,381.48,380.75,381.04,6569.0,380.4794,380.699,379.9704,380.2599,6569.0
2025-03-04 13:00:00,381.06,381.48,380.59,381.39,5937.0,380.2798,380.699,379.8108,380.6091,5937.0
2025-03-04 13:05:00,381.23,382.59,381.23,382.44,19272.0,380.4495,381.8067,380.4495,381.657,19272.0
2025-03-04 13:10:00,382.99,383.96,382.99,383.74,466211.0,382.2059,383.1739,382.2059,382.9543,466211.0
2025-03-04 13:15:00,383.64,383.79,382.38,383.08,5714.0,382.8545,383.0042,381.5971,382.2957,5714.0
2025-03-04 13:20:00,382.82,382.88,382.04,382.07,6365.0,382.0362,382.0961,381.2578,381.2877,6365.0
2025-03-04 13:25:00,382.0,382.3,381.79,381.79,4262.0,381.2179,381.5173,381.0083,381.0083,4262.0
2025-03-04 13:30:00,381.75,382.63,381.41,382.54,1561.0,380.9684,381.8466,380.6291,381.7568,1561.0
2025-03-04 13:35:00,382.76,382.89,382.4,382.81,5713.0,381.9763,382.1061,381.6171,382.0262,5713.0
2025-03-04 13:40:00,383.05,383.67,382.92,383.36,2259.0,382.2657,382.8845,382.136,382.5751,2259.0
2025-03-04 13:45:00,383.3,383.81,383.15,383.47,3034.0,382.5152,383.0242,382.3655,382.6849,3034.0
2025-03-04 13:50:00,383.15,383.96,383.15,383.89,1570.0,382.3655,383.1739,382.3655,383.104,1570.0
2025-03-04 13:55:00,384.2,384.76,384.18,384.39,2653.0,383.4134,383.9722,383.3934,383.603,2653.0
2025-03-04 14:00:00,384.48,385.43,384.42,385.21,4247.0,383.6928,384.6409,383.6329,384.4213,4247.0
2025-03-04 14:05:00,385.08,386.04,385.08,385.82,8532.0,384.2916,385.2496,384.2916,385.0301,8532.0
2025-03-04 14:10:00,385.63,385.81,385.01,385.17,6640.0,384.8405,385.0201,384.2217,384.3814,6640.0
2025-03-04 14:15:00,385.23,385.68,385.05,385.4,8243.0,384.4413,384.8904,384.2616,384.6109,8243.0
2025-03-04 14:20:00,385.5,386.54,385.44,386.39,30154.0,384.7107,385.7486,384.6508,385.5989,30154.0
2025-03-04 14:25:00,386.39,386.67,385.51,385.51,2978.0,385.5989,385.8783,384.7207,384.7207,2978.0
2025-03-04 14:30:00,385.68,385.68,385.27,385.44,4319.0,384.8904,384.8904,384.4812,384.6508,4319.0
2025-03-04 14:35:00,385.26,385.94,385.26,385.88,9819.0,384.4712,385.1498,384.4712,385.0899,9819.0
2025-03-04 14:40:00,386.25,386.32,385.71,386.32,13534.0,385.4592,385.529,384.9203,385.529,13534.0
2025-03-04 14:45:00,386.21,386.62,385.93,385.96,3806.0,385.4193,385.8284,385.1398,385.1698,3806.0
2025-03-04 14:50:00,385.99,386.4,385.97,386.16,9298.0,385.1997,385.6089,385.1798,385.3694,9298.0
2025-03-04 14:55:00,386.24,386.74,386.23,386.61,16845.0,385.4492,385.9482,385.4392,385.8184,16845.0
2025-03-04 15:00:00,386.79,387.18,386.23,386.52,14447.0,385.9981,386.3873,385.4392,385.7286,14447.0
2025-03-04 15:05:00,386.39,387.27,386.32,387.15,6826.0,385.5989,386.4771,385.529,386.3573,6826.0
2025-03-04 15:10:00,387.21,387.8,387.21,387.5,7595.0,386.4172,387.006,386.4172,386.7066,7595.0
2025-03-04 15:15:00,387.37,387.83,387.12,387.83,6479.0,386.5769,387.0359,386.3274,387.0359,6479.0
2025-03-04 15:20:00,387.84,388.77,387.84,388.56,15085.0,387.0459,387.974,387.0459,387.7645,15085.0
2025-03-04 15:25:00,388.63,388.63,387.74,387.79,21817.0,387.8343,387.8343,386.9461,386.996,21817.0
2025-03-04 15:30:00,387.32,387.41,385.22,385.41,10610.0,386.527,386.6168,384.4313,384.6209,10610.0
2025-03-04 15:35:00,385.61,385.9,384.63,384.74,22118.0,384.8205,385.1099,383.8425,383.9523,22118.0
2025-03-04 15:40:00,384.67,385.01,384.0,384.73,12743.0,383.8824,384.2217,383.2138,383.9423,12743.0
2025-03-04 15:45:00,384.92,385.12,383.51,383.57,11039.0,384.1319,384.3315,382.7248,382.7847,11039.0
2025-03-04 15:50:00,383.1,383.1,380.94,382.15,25592.0,382.3156,382.3156,380.1601,381.3676,25592.0
2025-03-04 15:55:00,382.28,382.79,382.14,382.37,182414.0,381.4973,382.0063,381.3576,381.5871,182414.0
2025-03-05 09:30:00,382.79,383.59,382.46,382.99,96800.0,382.0063,382.8046,381.6769,382.2059,96800.0
2025-03-05 09:35:00,382.86,383.35,381.3,382.38,194413.0,382.0761,382.5651,380.5193,381.5971,194413.0
2025-03-05 09:40:00,382.51,383.88,382.51,383.63,30890.0,381.7268,383.094,381.7268,382.8445,30890.0
2025-03-05 09:45:00,383.18,383.3,382.11,382.12,38410.0,382.3955,382.5152,381.3277,381.3376,38410.0
2025-03-05 09:50:00,382.34,383.02,381.41,381.41,27098.0,381.5572,382.2358,380.6291,380.6291,27098.0
2025-03-05 09:55:00,381.73,382.13,380.76,381.57,19677.0,380.9484,381.3476,379.9804,380.7888,19677.0
2025-03-05 10:00:00,381.36,384.07,381.35,383.21,22694.0,380.5792,383.2836,380.5692,382.4254,22694.0
2025-03-05 10:05:00,383.73,384.59,383.4,383.91,7964.0,382.9443,383.8026,382.615,383.124,7964.0
2025-03-05 10:10:00,383.81,384.07,383.07,383.72,9230.0,383.0242,383.2836,382.2857,382.9344,9230.0
2025-03-05 10:15:00,383.32,383.45,382.24,382.45,17510.0,382.5352,382.6649,381.4574,381.667,17510.0
2025-03-05 10:20:00,382.62,382.66,381.18,382.03,32326.0,381.8366,381.8765,380.3996,381.2478,32326.0
2025-03-05 10:25:00,382.06,382.26,381.56,381.88,98818.0,381.2778,381.4774,380.7788,381.0981,98818.0
2025-03-05 10:30:00,381.88,382.7,381.71,382.53,16833.0,381.0981,381.9165,380.9285,381.7468,16833.0
2025-03-05 10:35:00,382.43,383.72,382.43,383.61,9908.0,381.647,382.9344,381.647,382.8246,9908.0
2025-03-05 10:40:00,383.27,383.58,382.55,383.19,5634.0,382.4853,382.7947,381.7668,382.4054,5634.0
2025-03-05 10:45:00,383.12,383.71,382.29,382.45,25878.0,382.3356,382.9244,381.5073,381.667,25878.0
2025-03-05 10:50:00,382.53,383.35,382.06,383.35,7672.0,381.7468,382.5651,381.2778,382.5651,7672.0
2025-03-05 10:55:00,383.33,383.72,382.92,383.0,4767.0,382.5452,382.9344,382.136,382.2158,4767.0
2025-03-05 11:00:00,382.69,382.69,381.89,382.0,4804.0,381.9065,381.9065,381.1081,381.2179,4804.0
2025-03-05 11:05:00,382.2,382.26,381.52,381.62,9943.0,381.4175,381.4774,380.7389,380.8387,9943.0
2025-03-05 11:10:00,381.52,381.52,380.45,381.09,10479.0,380.7389,380.7389,379.6711,380.3097,10479.0
2025-03-05 11:15:00,381.13,381.13,380.64,380.65,2244.0,380.3497,380.3497,379.8607,379.8706,2244.0
2025-03-05 11:20:00,380.72,381.17,380.71,381.17,40362.0,379.9405,380.3896,379.9305,380.3896,40362.0
2025-03-05 11:25:00,381.27,381.37,380.45,381.37,8361.0,380.4894,380.5892,379.6711,380.5892,8361.0
2025-03-05 11:30:00,381.08,381.08,380.07,380.15,6988.0,380.2998,380.2998,379.2918,379.3717,6988.0
2025-03-05 11:35:00,380.19,380.87,379.94,380.83,4090.0,379.4116,380.0902,379.1621,380.0503,4090.0
2025-03-05 11:40:00,380.27,380.36,379.8,379.97,3152.0,379.4914,379.5812,379.0224,379.192,3152.0
2025-03-05 11:45:00,379.61,380.36,379.61,380.16,3331.0,378.8328,379.5812,378.8328,379.3817,3331.0
2025-03-05 11:50:00,380.03,380.31,379.81,380.31,2530.0,379.2519,379.5313,379.0324,379.5313,2530.0
2025-03-05 11:55:00,380.63,382.57,380.43,382.09,25566.0,379.8507,381.7867,379.6511,381.3077,25566.0
2025-03-05 12:00:00,381.89,383.07,381.84,381.84,16388.0,381.1081,382.2857,381.0582,381.0582,16388.0
2025-03-05 12:05:00,382.15,382.3,382.03,382.28,1694.0,381.3676,381.5173,381.2478,381.4973,1694.0
2025-03-05 12:10:00,382.43,382.96,382.35,382.47,2061.0,381.647,382.1759,381.5672,381.6869,2061.0
2025-03-05 12:15:00,382.34,383.26,382.34,382.91,14956.0,381.5572,382.4753,381.5572,382.126,14956.0
2025-03-05 12:20:00,382.91,384.0,382.91,383.83,8229.0,382.126,383.2138,382.126,383.0441,8229.0
2025-03-05 12:25:00,384.03,384.27,383.56,384.27,4872.0,383.2437,383.4832,382.7747,383.4832,4872.0
2025-03-05 12:30:00,384.35,384.51,384.28,384.39,1913.0,383.5631,383.7227,383.4932,383.603,1913.0
2025-03-05 12:35:00,384.3,384.8,384.21,384.8,4087.0,383.5132,384.0122,383.4234,384.0122,4087.0
2025-03-05 12:40:00,384.87,385.06,384.69,384.69,4199.0,384.082,384.2716,383.9024,383.9024,4199.0
2025-03-05 12:45:00,384.68,384.72,383.73,384.72,3210.0,383.8924,383.9323,382.9443,383.9323,3210.0
2025-03-05 12:50:00,384.98,386.15,384.98,385.8,3719.0,384.1918,385.3594,384.1918,385.0101,3719.0
2025-03-05 12:55:00,385.67,386.23,385.67,386.23,9184.0,384.8804,385.4392,384.8804,385.4392,9184.0
2025-03-05 13:00:00,386.19,386.26,385.67,386.22,97473.0,385.3993,385.4692,384.8804,385.4292,97473.0
2025-03-05 13:05:00,386.07,386.38,384.0,384.0,13102.0,385.2796,385.5889,383.2138,383.2138,13102.0
2025-03-05 13:10:00,384.33,385.66,384.2,385.23,3733.0,383.5431,384.8704,383.4134,384.4413,3733.0
2025-03-05 13:15:00,385.22,385.7,384.92,385.44,17625.0,384.4313,384.9103,384.1319,384.6508,17625.0
2025-03-05 13:20:00,385.65,385.67,385.01,385.1,2030.0,384.8604,384.8804,384.2217,384.3115,2030.0
2025-03-05 13:25:00,385.31,385.31,384.59,384.73,3392.0,384.5211,384.5211,383.8026,383.9423,3392.0
2025-03-05 13:30:00,384.55,385.16,384.0,384.61,3963.0,383.7627,384.3714,383.2138,383.8225,3963.0
2025-03-05 13:35:00,384.46,385.0,384.28,384.99,5836.0,383.6728,384.2117,383.4932,384.2018,5836.0
2025-03-05 13:40:00,384.91,384.91,384.33,384.38,4801.0,384.1219,384.1219,383.5431,383.593,4801.0
2025-03-05 13:45:00,384.51,385.6,384.51,385.41,2568.0,383.7227,384.8105,383.7227,384.6209,2568.0
2025-03-05 13:50:00,385.64,386.07,385.51,386.01,18557.0,384.8504,385.2796,384.7207,385.2197,18557.0
2025-03-05 13:55:00,386.0,386.53,386.0,386.52,4855.0,385.2097,385.7386,385.2097,385.7286,4855.0
2025-03-05 14:00:00,386.48,386.81,386.02,386.78,7768.0,385.6887,386.018,385.2297,385.9881,7768.0
2025-03-05 14:05:00,386.84,388.1,386.83,388.1,5222.0,386.048,387.3054,386.038,387.3054,5222.0
2025-03-05 14:10:00,388.16,388.67,387.97,388.67,10736.0,387.3653,387.8742,387.1757,387.8742,10736.0
2025-03-05 14:15:00,388.63,388.78,387.48,387.48,11315.0,387.8343,387.984,386.6867,386.6867,11315.0
2025-03-05 14:20:00,387.29,388.29,387.29,388.27,6108.0,386.4971,387.495,386.4971,387.475,6108.0
2025-03-05 14:25:00,388.18,388.19,387.48,387.48,7615.0,387.3852,387.3952,386.6867,386.6867,7615.0
2025-03-05 14:30:00,387.69,387.9,387.56,387.64,5666.0,386.8962,387.1058,386.7665,386.8463,5666.0
2025-03-05 14:35:00,387.79,387.84,386.62,387.39,14474.0,386.996,387.0459,385.8284,386.5968,14474.0
2025-03-05 14:40:00,387.79,387.83,387.35,387.41,3128.0,386.996,387.0359,386.5569,386.6168,3128.0
2025-03-05 14:45:00,387.48,388.01,387.33,388.01,13293.0,386.6867,387.2156,386.537,387.2156,13293.0
2025-03-05 14:50:00,388.16,388.16,387.75,388.07,2836.0,387.3653,387.3653,386.9561,387.2755,2836.0
2025-03-05 14:55:00,388.12,388.45,387.52,387.6,9330.0,387.3254,387.6547,386.7266,386.8064,9330.0
2025-03-05 15:00:00,387.63,388.85,387.54,388.74,12931.0,386.8364,388.0539,386.7465,387.9441,12931.0
2025-03-05 15:05:00,388.61,389.12,388.39,388.93,17642.0,387.8144,388.3233,387.5948,388.1337,17642.0
2025-03-05 15:10:00,388.9,389.01,388.49,388.86,15317.0,388.1038,388.2135,387.6946,388.0638,15317.0
2025-03-05 15:15:00,388.83,388.99,387.08,387.67,8691.0,388.0339,388.1936,386.2875,386.8763,8691.0
2025-03-05 15:20:00,387.87,387.96,387.02,387.59,12125.0,387.0759,387.1657,386.2276,386.7964,12125.0
2025-03-05 15:25:00,387.83,388.48,387.79,388.48,6704.0,387.0359,387.6846,386.996,387.6846,6704.0
2025-03-05 15:30:00,388.34,388.34,387.45,387.82,27098.0,387.5449,387.5449,386.6567,387.026,27098.0
2025-03-05 15:35:00,387.89,388.02,387.5,387.96,159847.0,387.0958,387.2256,386.7066,387.1657,159847.0
2025-03-05 15:40:00,387.81,388.43,387.76,388.25,10189.0,387.016,387.6347,386.9661,387.4551,10189.0
2025-03-05 15:45:00,388.25,388.26,387.52,387.93,6102.0,387.4551,387.4651,386.7266,387.1357,6102.0
2025-03-05 15:50:00,387.78,388.78,386.77,388.54,33452.0,386.9861,387.984,385.9781,387.7445,33452.0
2025-03-05 15:55:00,388.46,388.48,387.73,387.86,83700.0,387.6647,387.6846,386.9362,387.0659,83700.0
2025-03-06 09:30:00,381.03,381.62,380.35,381.18,33047.0,380.2499,380.8387,379.5713,380.3996,33047.0
2025-03-06 09:35:00,380.99,381.47,380.06,381.15,4373.0,380.21,380.689,379.2819,380.3696,4373.0
2025-03-06 09:40:00,381.14,381.27,380.13,380.16,8407.0,380.3596,380.4894,379.3517,379.3817,8407.0
2025-03-06 09:45:00,380.05,381.27,380.04,381.17,14379.0,379.2719,380.4894,379.2619,380.3896,14379.0
2025-03-06 09:50:00,381.38,381.87,381.23,381.24,7022.0,380.5992,381.0882,380.4495,380.4594,7022.0
2025-03-06 09:55:00,381.25,381.71,381.0,381.2,6129.0,380.4694,380.9285,380.2199,380.4195,6129.0
2025-03-06 10:00:00,381.03,382.77,380.9,382.75,16293.0,380.2499,381.9863,380.1201,381.9663,16293.0
2025-03-06 10:05:00,382.8,383.86,382.78,383.35,11915.0,382.0162,383.0741,381.9963,382.5651,11915.0
2025-03-06 10:10:00,383.35,383.7,383.21,383.56,2877.0,382.5651,382.9144,382.4254,382.7747,2877.0
2025-03-06 10:15:00,383.35,384.46,383.35,384.2,69433.0,382.5651,383.6728,382.5651,383.4134,69433.0
2025-03-06 10:20:00,384.43,384.88,384.43,384.53,16409.0,383.6429,384.092,383.6429,383.7427,16409.0
2025-03-06 10:25:00,384.39,384.53,383.43,384.52,3054.0,383.603,383.7427,382.645,383.7327,3054.0
2025-03-06 10:30:00,384.52,384.55,383.83,383.93,3402.0,383.7327,383.7627,383.0441,383.1439,3402.0
2025-03-06 10:35:00,384.06,385.24,383.71,385.24,12381.0,383.2737,384.4513,382.9244,384.4513,12381.0
2025-03-06 10:40:00,385.05,385.47,384.91,385.26,9441.0,384.2616,384.6808,384.1219,384.4712,9441.0
2025-03-06 10:45:00,385.2,385.37,384.51,384.52,5205.0,384.4113,384.581,383.7227,383.7327,5205.0
2025-03-06 10:50:00,384.14,384.46,383.51,383.52,7484.0,383.3535,383.6728,382.7248,382.7348,7484.0
2025-03-06 10:55:00,383.51,384.01,383.22,384.01,2342.0,382.7248,383.2238,382.4354,383.2238,2342.0
2025-03-06 11:00:00,384.11,384.81,384.11,384.18,12219.0,383.3236,384.0221,383.3236,383.3934,12219.0
2025-03-06 11:05:00,384.41,384.99,384.0,384.89,6802.0,383.623,384.2018,383.2138,384.102,6802.0
2025-03-06 11:10:00,384.91,385.04,384.33,384.36,3228.0,384.1219,384.2517,383.5431,383.5731,3228.0
2025-03-06 11:15:00,384.34,384.56,384.21,384.23,11729.0,383.5531,383.7726,383.4234,383.4433,11729.0
2025-03-06 11:20:00,384.15,384.15,382.87,383.25,4528.0,383.3635,383.3635,382.0861,382.4653,4528.0
2025-03-06 11:25:00,383.67,383.93,382.42,383.67,25720.0,382.8845,383.1439,381.637,382.8845,25720.0
2025-03-06 11:30:00,383.58,384.6,383.26,383.84,30937.0,382.7947,383.8126,382.4753,383.0541,30937.0
2025-03-06 11:35:00,384.04,384.19,382.28,382.28,10016.0,383.2537,383.4034,381.4973,381.4973,10016.0
2025-03-06 11:40:00,382.25,382.37,381.89,381.89,3761.0,381.4674,381.5871,381.1081,381.1081,3761.0
2025-03-06 11:45:00,382.14,382.39,381.66,381.7,18392.0,381.3576,381.6071,380.8786,380.9185,18392.0
2025-03-06 11:50:00,381.55,381.87,380.74,381.06,133783.0,380.7688,381.0882,379.9605,380.2798,133783.0
2025-03-06 11:55:00,380.82,380.93,380.37,380.37,5680.0,380.0403,380.1501,379.5912,379.5912,5680.0
2025-03-06 12:00:00,380.18,380.74,379.7,379.73,7618.0,379.4016,379.9605,378.9226,378.9525,7618.0
2025-03-06 12:05:00,379.29,379.79,378.84,379.79,4254.0,378.5134,379.0124,378.0644,379.0124,4254.0
2025-03-06 12:10:00,379.58,379.75,379.1,379.41,3759.0,378.8028,378.9725,378.3238,378.6332,3759.0
2025-03-06 12:15:00,379.05,379.42,378.76,379.42,3891.0,378.2739,378.6432,377.9845,378.6432,3891.0
2025-03-06 12:20:00,379.54,379.97,379.54,379.91,6166.0,378.7629,379.192,378.7629,379.1322,6166.0
2025-03-06 12:25:00,379.25,379.26,378.22,378.48,9433.0,378.4735,378.4835,377.4456,377.7051,9433.0
2025-03-06 12:30:00,378.6,379.23,378.6,378.85,5339.0,377.8248,378.4536,377.8248,378.0743,5339.0
2025-03-06 12:35:00,378.95,378.95,378.4,378.4,18370.0,378.1741,378.1741,377.6253,377.6253,18370.0
2025-03-06 12:40:00,378.38,379.24,378.32,378.66,31547.0,377.6053,378.4635,377.5454,377.8847,31547.0
2025-03-06 12:45:00,378.67,378.69,377.52,377.76,15112.0,377.8947,377.9147,376.7471,376.9866,15112.0
2025-03-06 12:50:00,377.66,378.17,377.55,378.03,3963.0,376.8868,377.3957,376.777,377.256,3963.0
2025-03-06 12:55:00,378.3,379.32,378.3,379.02,4413.0,377.5255,378.5434,377.5255,378.244,4413.0
2025-03-06 13:00:00,378.89,378.95,378.38,378.51,3020.0,378.1143,378.1741,377.6053,377.735,3020.0
2025-03-06 13:05:00,378.63,379.04,378.3,378.39,3461.0,377.8548,378.2639,377.5255,377.6153,3461.0
2025-03-06 13:10:00,378.43,378.53,378.06,378.49,1416.0,377.6552,377.755,377.286,377.7151,1416.0
2025-03-06 13:15:00,379.0,379.36,378.86,379.31,1299.0,378.224,378.5833,378.0843,378.5334,1299.0
2025-03-06 13:20:00,379.18,379.57,379.05,379.4,1288676.0,378.4037,378.7929,378.2739,378.6232,1288676.0
2025-03-06 13:25:00,379.42,379.43,378.19,378.19,2383.0,378.6432,378.6531,377.4157,377.4157,2383.0
2025-03-06 13:30:00,378.13,378.61,378.13,378.38,2235.0,377.3558,377.8348,377.3558,377.6053,2235.0
2025-03-06 13:35:00,378.24,378.24,377.32,377.32,844.0,377.4656,377.4656,376.5475,376.5475,844.0
2025-03-06 13:40:00,376.74,376.97,376.42,376.97,4000.0,375.9687,376.1982,375.6493,376.1982,4000.0
2025-03-06 13:45:00,377.34,377.75,377.32,377.5,1620.0,376.5674,376.9766,376.5475,376.7271,1620.0
2025-03-06 13:50:00,377.61,378.25,377.52,377.87,4976.0,376.8369,377.4756,376.7471,377.0963,4976.0
2025-03-06 13:55:00,377.92,378.01,377.5,377.79,28151.0,377.1462,377.2361,376.7271,377.0165,28151.0
2025-03-06 14:00:00,377.61,377.85,376.68,376.69,20672.0,376.8369,377.0764,375.9088,375.9188,20672.0
2025-03-06 14:05:00,376.83,377.24,376.63,376.95,1485.0,376.0585,376.4676,375.8589,376.1782,1485.0
2025-03-06 14:10:00,377.1,377.66,376.86,376.86,5760.0,376.3279,376.8868,376.0884,376.0884,5760.0
2025-03-06 14:15:00,376.94,377.25,376.06,376.06,11099.0,376.1682,376.4776,375.29,375.29,11099.0
2025-03-06 14:20:00,376.18,376.46,376.0,376.43,5050.0,375.4098,375.6892,375.2302,375.6593,5050.0
2025-03-06 14:25:00,376.31,376.31,375.65,375.9,2273.0,375.5395,375.5395,374.8809,375.1304,2273.0
2025-03-06 14:30:00,375.73,376.17,375.46,375.8,11999.0,374.9607,375.3998,374.6913,375.0306,11999.0
2025-03-06 14:35:00,375.77,376.31,375.59,375.98,6613.0,375.0006,375.5395,374.821,375.2102,6613.0
2025-03-06 14:40:00,375.77,376.84,375.77,376.56,8561.0,375.0006,376.0685,375.0006,375.789,8561.0
2025-03-06 14:45:00,376.76,378.56,376.76,378.23,8794.0,375.9886,377.7849,375.9886,377.4556,8794.0
2025-03-06 14:50:00,378.39,379.05,378.14,378.49,20160.0,377.6153,378.2739,377.3658,377.7151,20160.0
2025-03-06 14:55:00,378.25,378.41,376.29,376.29,9350.0,377.4756,377.6352,375.5196,375.5196,9350.0
2025-03-06 15:00:00,376.28,377.23,375.98,377.22,10988.0,375.5096,376.4577,375.2102,376.4477,10988.0
2025-03-06 15:05:00,377.05,377.91,377.05,377.33,4903.0,376.278,377.1363,376.278,376.5574,4903.0
2025-03-06 15:10:00,377.63,377.87,377.22,377.82,11421.0,376.8568,377.0963,376.4477,377.0464,11421.0
2025-03-06 15:15:00,378.11,378.13,377.32,377.82,6942.0,377.3358,377.3558,376.5475,377.0464,6942.0
2025-03-06 15:20:00,377.75,377.98,376.19,376.48,9045.0,376.9766,377.2061,375.4198,375.7092,9045.0
2025-03-06 15:25:00,376.5,377.55,376.39,377.55,8457.0,375.7291,376.777,375.6194,376.777,8457.0
2025-03-06 15:30:00,377.7,378.28,377.32,377.35,15670.0,376.9267,377.5055,376.5475,376.5774,15670.0
2025-03-06 15:35:00,377.22,378.04,376.96,377.02,13836.0,376.4477,377.266,376.1882,376.2481,13836.0
2025-03-06 15:40:00,377.13,377.13,376.35,376.41,12235.0,376.3579,376.3579,375.5795,375.6393,12235.0
2025-03-06 15:45:00,376.35,377.16,376.32,377.16,4637.0,375.5795,376.3878,375.5495,376.3878,4637.0
2025-03-06 15:50:00,377.21,377.69,376.76,377.69,19086.0,376.4377,376.9167,375.9886,376.9167,19086.0
2025-03-06 15:55:00,377.79,377.81,376.86,377.22,56038.0,377.0165,377.0365,376.0884,376.4477,56038.0
2025-03-07 09:30:00,376.03,377.49,375.9,377.49,19786.0,375.2601,376.7171,375.1304,376.7171,19786.0
2025-03-07 09:35:00,377.27,377.82,376.02,377.05,6004.0,376.4976,377.0464,375.2501,376.278,6004.0
2025-03-07 09:40:00,377.26,378.67,377.26,378.29,21162.0,376.4876,377.8947,376.4876,377.5155,21162.0
2025-03-07 09:45:00,378.4,379.4,378.37,379.38,15172.0,377.6253,378.6232,377.5953,378.6032,15172.0
2025-03-07 09:50:00,379.29,380.3,379.14,380.05,12460.0,378.5134,379.5214,378.3637,379.2719,12460.0
2025-03-07 09:55:00,379.96,380.14,378.26,378.26,5200.0,379.1821,379.3617,377.4855,377.4855,5200.0
2025-03-07 10:00:00,378.05,378.92,377.28,378.71,46719.0,377.276,378.1442,376.5075,377.9346,46719.0
2025-03-07 10:05:00,378.66,378.85,378.39,378.63,7468.0,377.8847,378.0743,377.6153,377.8548,7468.0
2025-03-07 10:10:00,378.63,378.92,377.62,377.62,10557.0,377.8548,378.1442,376.8469,376.8469,10557.0
2025-03-07 10:15:00,377.5,377.5,376.58,376.85,44635.0,376.7271,376.7271,375.809,376.0784,44635.0
2025-03-07 10:20:00,376.73,377.66,376.55,377.46,9736.0,375.9587,376.8868,375.779,376.6872,9736.0
2025-03-07 10:25:00,376.67,376.76,375.86,376.0,3662.0,375.8988,375.9886,375.0905,375.2302,3662.0
2025-03-07 10:30:00,376.05,376.06,373.8,373.8,10078.0,375.2801,375.29,373.0347,373.0347,10078.0
2025-03-07 10:35:00,373.88,373.89,373.05,373.49,10656.0,373.1145,373.1245,372.2862,372.7253,10656.0
2025-03-07 10:40:00,373.21,373.96,372.82,373.88,5808.0,372.4459,373.1943,372.0567,373.1145,5808.0
2025-03-07 10:45:00,373.69,376.18,373.58,375.43,29505.0,372.9249,375.4098,372.8151,374.6613,29505.0
2025-03-07 10:50:00,375.6,375.61,374.34,375.22,17061.0,374.831,374.841,373.5736,374.4518,17061.0
2025-03-07 10:55:00,375.54,375.54,374.69,375.28,6074.0,374.7711,374.7711,373.9229,374.5116,6074.0
2025-03-07 11:00:00,374.71,375.06,374.34,374.52,6740.0,373.9428,374.2921,373.5736,373.7532,6740.0
2025-03-07 11:05:00,374.27,375.2,374.18,374.75,9132.0,373.5037,374.4318,373.4139,373.9827,9132.0
2025-03-07 11:10:00,374.89,374.89,374.14,374.37,3472.0,374.1224,374.1224,373.374,373.6035,3472.0
2025-03-07 11:15:00,374.5,374.5,373.31,373.31,5159.0,373.7332,373.7332,372.5457,372.5457,5159.0
2025-03-07 11:20:00,373.36,373.5,372.89,373.15,9569.0,372.5956,372.7353,372.1265,372.386,9569.0
2025-03-07 11:25:00,372.87,373.01,371.97,372.18,21843.0,372.1066,372.2463,371.2084,371.418,21843.0
2025-03-07 11:30:00,372.38,372.45,371.99,372.01,9742.0,371.6176,371.6874,371.2284,371.2483,9742.0
2025-03-07 11:35:00,372.11,372.13,371.26,371.39,35941.0,371.3481,371.3681,370.4999,370.6296,35941.0
2025-03-07 11:40:00,371.36,371.38,370.56,371.24,12741.0,370.5997,370.6196,369.8013,370.4799,12741.0
2025-03-07 11:45:00,371.29,371.5,370.69,370.82,3539.0,370.5298,370.7394,369.931,370.0608,3539.0
2025-03-07 11:50:00,371.01,371.01,369.93,370.28,10547.0,370.2504,370.2504,369.1726,369.5219,10547.0
2025-03-07 11:55:00,370.37,371.19,370.37,371.19,3694.0,369.6117,370.43,369.6117,370.43,3694.0
2025-03-07 12:00:00,371.22,372.43,371.2,371.88,20874.0,370.46,371.6675,370.44,371.1186,20874.0
2025-03-07 12:05:00,371.76,371.95,370.63,370.63,9639.0,370.9989,371.1885,369.8712,369.8712,9639.0
2025-03-07 12:10:00,370.97,370.99,370.32,370.99,10280.0,370.2105,370.2304,369.5618,370.2304,10280.0
2025-03-07 12:15:00,371.14,371.14,370.23,370.4,3912.0,370.3801,370.3801,369.472,369.6416,3912.0
2025-03-07 12:20:00,370.55,371.45,370.48,371.43,3525.0,369.7913,370.6895,369.7215,370.6695,3525.0
2025-03-07 12:25:00,371.63,372.15,371.54,372.14,2172.0,370.8691,371.3881,370.7793,371.3781,2172.0
2025-03-07 12:30:00,372.0,373.31,371.61,373.3,6636.0,371.2384,372.5457,370.8492,372.5357,6636.0
2025-03-07 12:35:00,373.11,373.76,372.81,373.16,15879.0,372.3461,372.9948,372.0467,372.396,15879.0
2025-03-07 12:40:00,372.97,374.42,372.97,374.42,10483.0,372.2064,373.6534,372.2064,373.6534,10483.0
2025-03-07 12:45:00,374.67,375.24,374.24,374.24,12542.0,373.9029,374.4717,373.4738,373.4738,12542.0
2025-03-07 12:50:00,374.54,375.9,374.47,375.9,29855.0,373.7732,375.1304,373.7033,375.1304,29855.0
2025-03-07 12:55:00,375.93,375.93,373.28,373.85,4723.0,375.1603,375.1603,372.5157,373.0846,4723.0
2025-03-07 13:00:00,374.21,375.81,374.15,375.81,933.0,373.4438,375.0406,373.384,375.0406,933.0
2025-03-07 13:05:00,376.59,376.83,375.77,375.82,5102.0,375.819,376.0585,375.0006,375.0505,5102.0
2025-03-07 13:10:00,375.67,376.37,375.1,376.31,3970.0,374.9008,375.5994,374.332,375.5395,3970.0
2025-03-07 13:15:00,376.45,376.59,376.04,376.58,21549.0,375.6792,375.819,375.2701,375.809,21549.0
2025-03-07 13:20:00,376.4,377.05,375.62,375.7,9022.0,375.6294,376.278,374.8509,374.9308,9022.0
2025-03-07 13:25:00,375.71,376.08,375.52,375.65,2564.0,374.9408,375.31,374.7512,374.8809,2564.0
2025-03-07 13:30:00,375.58,376.23,375.57,376.09,28457.0,374.811,375.4597,374.8011,375.32,28457.0
2025-03-07 13:35:00,376.04,377.35,375.97,377.35,32312.0,375.2701,376.5774,375.2002,376.5774,32312.0
2025-03-07 13:40:00,377.33,377.55,376.53,376.97,4758.0,376.5574,376.777,375.7591,376.1982,4758.0
2025-03-07 13:45:00,376.94,377.52,376.93,377.38,2154.0,376.1682,376.7471,376.1583,376.6073,2154.0
2025-03-07 13:50:00,377.34,377.82,377.29,377.78,2721.0,376.5674,377.0464,376.5175,377.0065,2721.0
2025-03-07 13:55:00,377.75,377.86,377.33,377.85,4669.0,376.9766,377.0864,376.5574,377.0764,4669.0
2025-03-07 14:00:00,377.76,378.44,377.68,378.1,3635.0,376.9866,377.6652,376.9067,377.3259,3635.0
2025-03-07 14:05:00,377.93,378.02,376.78,376.78,2353.0,377.1562,377.246,376.0086,376.0086,2353.0
2025-03-07 14:10:00,376.93,377.71,376.9,377.63,9057.0,376.1583,376.9367,376.1283,376.8568,9057.0
2025-03-07 14:15:00,377.65,378.44,377.65,378.44,6117.0,376.8768,377.6652,376.8768,377.6652,6117.0
2025-03-07 14:20:00,378.62,379.55,378.45,379.5,21117.0,377.8448,378.7729,377.6752,378.723,21117.0
2025-03-07 14:25:00,379.65,379.65,378.65,379.31,11117.0,378.8727,378.8727,377.8747,378.5334,11117.0
2025-03-07 14:30:00,379.12,379.66,378.86,378.99,10256.0,378.3438,378.8827,378.0843,378.214,10256.0
2025-03-07 14:35:00,379.13,379.45,378.58,379.15,8869.0,378.3538,378.6731,377.8049,378.3737,8869.0
2025-03-07 14:40:00,379.29,379.3,378.17,378.23,17430.0,378.5134,378.5234,377.3957,377.4556,17430.0
2025-03-07 14:45:00,378.09,378.19,377.64,378.04,5590.0,377.3159,377.4157,376.8668,377.266,5590.0
2025-03-07 14:50:00,377.72,378.35,377.62,378.13,12950.0,376.9466,377.5754,376.8469,377.3558,12950.0
2025-03-07 14:55:00,378.12,378.53,378.05,378.05,3556.0,377.3458,377.755,377.276,377.276,3556.0
2025-03-07 15:00:00,378.12,378.32,377.83,378.18,6403.0,377.3458,377.5454,377.0564,377.4057,6403.0
2025-03-07 15:05:00,377.97,379.17,377.97,379.16,2086.0,377.1961,378.3937,377.1961,378.3837,2086.0
2025-03-07 15:10:00,378.98,379.47,378.79,378.82,8303.0,378.2041,378.6931,378.0145,378.0444,8303.0
2025-03-07 15:15:00,377.81,379.24,377.81,379.24,6947.0,377.0365,378.4635,377.0365,378.4635,6947.0
2025-03-07 15:20:00,379.08,379.08,378.28,378.38,2396.0,378.3039,378.3039,377.5055,377.6053,2396.0
2025-03-07 15:25:00,378.43,378.84,378.42,378.84,42436.0,377.6552,378.0644,377.6452,378.0644,42436.0
2025-03-07 15:30:00,378.72,378.88,378.19,378.8,30072.0,377.9446,378.1043,377.4157,378.0244,30072.0
2025-03-07 15:35:00,378.78,378.78,377.07,377.41,22983.0,378.0045,378.0045,376.298,376.6373,22983.0
2025-03-07 15:40:00,376.92,377.86,376.5,377.86,33330.0,376.1483,377.0864,375.7291,377.0864,33330.0
2025-03-07 15:45:00,377.75,378.86,377.69,378.86,15060.0,376.9766,378.0843,376.9167,378.0843,15060.0
2025-03-07 15:50:00,378.58,379.31,377.91,379.31,23129.0,377.8049,378.5334,377.1363,378.5334,23129.0
2025-03-07 15:55:00,379.43,379.94,378.82,378.9,67412.0,378.6531,379.1621,378.0444,378.1242,67412.0
2025-03-10 09:30:00,371.78,371.91,369.51,370.16,22385.0,371.0188,371.1485,368.7535,369.4021,22385.0
2025-03-10 09:35:00,370.64,370.98,369.89,370.83,6194.0,369.8811,370.2204,369.1327,370.0708,6194.0
2025-03-10 09:40:00,370.79,371.56,370.75,371.34,9310.0,370.0308,370.7993,369.9909,370.5797,9310.0
2025-03-10 09:45:00,371.34,371.62,370.33,370.9,4783.0,370.5797,370.8591,369.5718,370.1406,4783.0
2025-03-10 09:50:00,370.89,371.15,369.23,369.36,9219.0,370.1306,370.3901,368.474,368.6038,9219.0
2025-03-10 09:55:00,369.75,370.62,369.51,369.81,2433.0,368.993,369.8612,368.7535,369.0528,2433.0
2025-03-10 10:00:00,369.75,369.75,368.02,368.2,12173.0,368.993,368.993,367.2665,367.4461,12173.0
2025-03-10 10:05:00,368.35,368.71,368.01,368.38,7790.0,367.5958,367.9551,367.2565,367.6258,7790.0
2025-03-10 10:10:00,368.1,368.6,367.96,368.44,45638.0,367.3463,367.8453,367.2066,367.6856,45638.0
2025-03-10 10:15:00,368.75,368.77,367.66,367.97,10826.0,367.995,368.015,366.9072,367.2166,10826.0
2025-03-10 10:20:00,368.05,368.33,367.11,368.1,16883.0,367.2964,367.5759,366.3584,367.3463,16883.0
2025-03-10 10:25:00,368.26,368.27,367.29,367.39,7997.0,367.506,367.516,366.538,366.6378,7997.0
2025-03-10 10:30:00,367.24,367.57,366.57,366.93,49527.0,366.4881,366.8174,365.8195,366.1787,49527.0
2025-03-10 10:35:00,366.87,367.49,366.54,366.95,13946.0,366.1189,366.7376,365.7895,366.1987,13946.0
2025-03-10 10:40:00,366.91,367.07,366.19,366.38,15647.0,366.1588,366.3185,365.4403,365.6299,15647.0
2025-03-10 10:45:00,366.12,366.5,365.61,366.23,37753.0,365.3704,365.7496,364.8614,365.4802,37753.0
2025-03-10 10:50:00,365.89,366.04,364.96,365.04,8433.0,365.1409,365.2906,364.2128,364.2926,8433.0
2025-03-10 10:55:00,364.99,364.99,364.24,364.56,22918.0,364.2427,364.2427,363.4942,363.8136,22918.0
2025-03-10 11:00:00,364.84,365.49,364.69,365.23,15323.0,364.093,364.7417,363.9433,364.4822,15323.0
2025-03-10 11:05:00,364.93,365.83,364.78,365.71,6400.0,364.1828,365.081,364.0331,364.9612,6400.0
2025-03-10 11:10:00,365.69,366.09,365.4,365.89,7674.0,364.9413,365.3405,364.6519,365.1409,7674.0
2025-03-10 11:15:00,365.66,366.01,365.12,365.15,16185.0,364.9113,365.2606,364.3724,364.4024,16185.0
2025-03-10 11:20:00,365.09,366.46,365.08,366.38,4990.0,364.3425,365.7097,364.3325,365.6299,4990.0
2025-03-10 11:25:00,366.13,366.55,366.03,366.55,6481.0,365.3804,365.7995,365.2806,365.7995,6481.0
2025-03-10 11:30:00,366.63,367.57,366.52,367.51,7882.0,365.8794,366.8174,365.7696,366.7576,7882.0
2025-03-10 11:35:00,367.55,368.13,367.41,367.49,3380.0,366.7975,367.3763,366.6578,366.7376,3380.0
2025-03-10 11:40:00,367.37,367.37,366.19,366.4,8741.0,366.6178,366.6178,365.4403,365.6498,8741.0
2025-03-10 11:45:00,366.42,367.62,366.42,367.28,5974.0,365.6698,366.8673,365.6698,366.528,5974.0
2025-03-10 11:50:00,367.36,367.43,366.67,366.86,11039.0,366.6079,366.6777,365.9193,366.1089,11039.0
2025-03-10 11:55:00,366.58,366.65,365.86,366.1,9779.0,365.8295,365.8993,365.1109,365.3504,9779.0
2025-03-10 12:00:00,366.04,366.63,365.66,365.66,5071.0,365.2906,365.8794,364.9113,364.9113,5071.0
2025-03-10 12:05:00,365.78,366.03,365.42,365.62,15902.0,365.0311,365.2806,364.6718,364.8714,15902.0
2025-03-10 12:10:00,365.69,366.31,365.68,366.31,5156.0,364.9413,365.56,364.9313,365.56,5156.0
2025-03-10 12:15:00,366.53,366.53,365.12,365.29,6762.0,365.7796,365.7796,364.3724,364.5421,6762.0
2025-03-10 12:20:00,365.47,365.53,364.78,365.3,6895.0,364.7217,364.7816,364.0331,364.5521,6895.0
2025-03-10 12:25:00,365.35,365.74,365.22,365.52,48234.0,364.602,364.9912,364.4722,364.7716,48234.0
2025-03-10 12:30:00,365.96,367.03,365.66,367.03,58017.0,365.2107,366.2785,364.9113,366.2785,58017.0
2025-03-10 12:35:00,366.86,366.86,364.91,365.0,22023.0,366.1089,366.1089,364.1629,364.2527,22023.0
2025-03-10 12:40:00,364.94,365.37,364.87,364.93,6907.0,364.1928,364.6219,364.123,364.1828,6907.0
2025-03-10 12:45:00,364.98,365.42,364.83,365.02,6948.0,364.2327,364.6718,364.083,364.2727,6948.0
2025-03-10 12:50:00,365.14,365.67,365.0,365.5,21236.0,364.3924,364.9213,364.2527,364.7517,21236.0
2025-03-10 12:55:00,365.35,365.74,365.09,365.13,5034.0,364.602,364.9912,364.3425,364.3824,5034.0
2025-03-10 13:00:00,365.03,365.12,364.17,364.41,6293.0,364.2826,364.3724,363.4244,363.6639,6293.0
2025-03-10 13:05:00,364.39,364.39,363.9,364.09,4532.0,363.6439,363.6439,363.1549,363.3446,4532.0
2025-03-10 13:10:00,363.89,364.21,363.51,364.2,4114.0,363.145,363.4643,362.7657,363.4543,4114.0
2025-03-10 13:15:00,364.14,364.45,364.01,364.43,6050.0,363.3945,363.7038,363.2647,363.6839,6050.0
2025-03-10 13:20:00,364.38,365.1,364.36,364.83,5078.0,363.634,364.3525,363.614,364.083,5078.0
2025-03-10 13:25:00,364.78,364.79,364.24,364.29,6752.0,364.0331,364.0431,363.4942,363.5441,6752.0
2025-03-10 13:30:00,364.15,364.17,363.67,363.67,4117.0,363.4044,363.4244,362.9254,362.9254,4117.0
2025-03-10 13:35:00,363.69,363.89,362.91,363.49,12511.0,362.9454,363.145,362.167,362.7458,12511.0
2025-03-10 13:40:00,363.45,363.47,363.18,363.18,4332.0,362.7059,362.7258,362.4364,362.4364,4332.0
2025-03-10 13:45:00,363.25,363.68,362.84,363.07,6536.0,362.5063,362.9354,362.0971,362.3266,6536.0
2025-03-10 13:50:00,362.71,363.56,362.71,363.46,4226.0,361.9674,362.8156,361.9674,362.7158,4226.0
2025-03-10 13:55:00,363.48,363.56,363.07,363.08,2060.0,362.7358,362.8156,362.3266,362.3366,2060.0
2025-03-10 14:00:00,363.22,363.22,362.88,362.88,3811.0,362.4763,362.4763,362.137,362.137,3811.0
2025-03-10 14:05:00,362.92,362.92,362.27,362.71,19754.0,362.177,362.177,361.5283,361.9674,19754.0
2025-03-10 14:10:00,363.09,364.12,362.86,363.33,17908.0,362.3466,363.3745,362.1171,362.5861,17908.0
2025-03-10 14:15:00,363.56,363.89,363.4,363.41,9119.0,362.8156,363.145,362.656,362.6659,9119.0
2025-03-10 14:20:00,363.24,363.46,363.13,363.36,6612.0,362.4963,362.7158,362.3865,362.616,6612.0
2025-03-10 14:25:00,363.21,363.3,362.8,362.93,8418.0,362.4664,362.5562,362.0572,362.1869,8418.0
2025-03-10 14:30:00,363.25,363.73,363.14,363.29,5013.0,362.5063,362.9853,362.3965,362.5462,5013.0
2025-03-10 14:35:00,363.21,363.28,362.86,362.98,6417.0,362.4664,362.5362,362.1171,362.2368,6417.0
2025-03-10 14:40:00,362.8,363.09,362.49,362.86,9453.0,362.0572,362.3466,361.7478,362.1171,9453.0
2025-03-10 14:45:00,362.92,363.11,362.77,362.81,6570.0,362.177,362.3666,362.0273,362.0672,6570.0
2025-03-10 14:50:00,362.81,362.94,362.2,362.39,6294.0,362.0672,362.1969,361.4584,361.648,6294.0
2025-03-10 14:55:00,362.0,362.07,361.28,361.28,13816.0,361.2588,361.3287,360.5403,360.5403,13816.0
2025-03-10 15:00:00,361.42,361.82,360.73,360.84,29423.0,360.68,361.0792,359.9914,360.1012,29423.0
2025-03-10 15:05:00,360.94,361.39,360.38,360.61,15484.0,360.201,360.6501,359.6422,359.8717,15484.0
2025-03-10 15:10:00,360.66,361.74,360.46,361.74,13665.0,359.9216,360.9994,359.722,360.9994,13665.0
2025-03-10 15:15:00,361.65,362.85,361.62,362.73,15464.0,360.9096,362.1071,360.8796,361.9873,15464.0
2025-03-10 15:20:00,362.73,363.58,362.73,363.43,26405.0,361.9873,362.8356,361.9873,362.6859,26405.0
2025-03-10 15:25:00,363.54,364.54,363.38,363.38,38688.0,362.7957,363.7936,362.636,362.636,38688.0
2025-03-10 15:30:00,363.36,365.48,363.33,365.45,18290.0,362.616,364.7317,362.5861,364.7018,18290.0
2025-03-10 15:35:00,365.4,365.67,364.08,364.81,13547.0,364.6519,364.9213,363.3346,364.0631,13547.0
2025-03-10 15:40:00,364.78,365.0,362.84,362.85,16503.0,364.0331,364.2527,362.0971,362.1071,16503.0
2025-03-10 15:45:00,362.74,363.84,362.74,363.59,119471.0,361.9973,363.0951,361.9973,362.8456,119471.0
2025-03-10 15:50:00,363.71,364.39,362.84,363.33,39538.0,362.9653,363.6439,362.0971,362.5861,39538.0
2025-03-10 15:55:00,363.44,364.45,363.26,363.93,178563.0,362.6959,363.7038,362.5163,363.1849,178563.0
2025-03-11 09:30:00,362.71,363.95,362.71,363.37,64909.0,361.9674,363.2048,361.9674,362.626,64909.0
2025-03-11 09:35:00,363.14,365.79,363.1,365.7,9586.0,362.3965,365.0411,362.3566,364.9513,9586.0
2025-03-11 09:40:00,365.34,365.8,364.65,365.65,5791.0,364.592,365.0511,363.9034,364.9014,5791.0
2025-03-11 09:45:00,365.74,366.67,364.94,366.67,10564.0,364.9912,365.9193,364.1928,365.9193,10564.0
2025-03-11 09:50:00,366.54,366.81,365.08,365.23,6846.0,365.7895,366.059,364.3325,364.4822,6846.0
2025-03-11 09:55:00,365.42,365.86,365.15,365.44,12424.0,364.6718,365.1109,364.4024,364.6918,12424.0
2025-03-11 10:00:00,365.28,367.05,362.57,362.8,24253.0,364.5321,366.2985,361.8277,362.0572,24253.0
2025-03-11 10:05:00,363.0,365.83,363.0,365.72,15361.0,362.2568,365.081,362.2568,364.9712,15361.0
2025-03-11 10:10:00,365.61,365.78,363.81,364.03,23861.0,364.8614,365.0311,363.0651,363.2847,23861.0
2025-03-11 10:15:00,364.0,364.59,363.3,364.28,16520.0,363.2547,363.8435,362.5562,363.5342,16520.0
2025-03-11 10:20:00,364.19,364.66,362.72,362.96,36310.0,363.4444,363.9134,361.9774,362.2169,36310.0
2025-03-11 10:25:00,363.11,363.11,361.56,361.68,84374.0,362.3666,362.3666,360.8197,360.9395,84374.0
2025-03-11 10:30:00,361.72,362.77,361.71,361.86,16220.0,360.9794,362.0273,360.9694,361.1191,16220.0
2025-03-11 10:35:00,361.88,362.36,360.54,360.91,20589.0,361.1391,361.6181,359.8018,360.1711,20589.0
2025-03-11 10:40:00,361.09,362.2,360.51,361.68,13694.0,360.3507,361.4584,359.7719,360.9395,13694.0
2025-03-11 10:45:00,361.67,362.35,360.87,361.27,29169.0,360.9295,361.6081,360.1311,360.5303,29169.0
2025-03-11 10:50:00,361.6,363.41,361.13,363.31,7707.0,360.8597,362.6659,360.3906,362.5662,7707.0
2025-03-11 10:55:00,363.43,363.43,361.4,361.5,92463.0,362.6859,362.6859,360.6601,360.7599,92463.0
2025-03-11 11:00:00,361.34,362.62,360.97,361.85,9653.0,360.6002,361.8776,360.2309,361.1091,9653.0
2025-03-11 11:05:00,361.75,364.56,361.69,364.56,10269.0,361.0093,363.8136,360.9495,363.8136,10269.0
2025-03-11 11:10:00,364.45,365.13,363.93,364.31,17748.0,363.7038,364.3824,363.1849,363.5641,17748.0
2025-03-11 11:15:00,364.42,364.93,364.07,364.57,16899.0,363.6739,364.1828,363.3246,363.8236,16899.0
2025-03-11 11:20:00,364.44,364.55,363.37,363.55,15718.0,363.6938,363.8036,362.626,362.8057,15718.0
2025-03-11 11:25:00,363.54,364.66,363.53,363.69,21769.0,362.7957,363.9134,362.7857,362.9454,21769.0
2025-03-11 11:30:00,363.81,365.01,363.52,364.59,18898.0,363.0651,364.2627,362.7757,363.8435,18898.0
2025-03-11 11:35:00,364.61,364.82,363.76,364.82,9684.0,363.8635,364.0731,363.0152,364.0731,9684.0
2025-03-11 11:40:00,364.8,366.05,364.79,365.56,35201.0,364.0531,365.3005,364.0431,364.8115,35201.0
2025-03-11 11:45:00,365.56,365.65,364.58,365.35,14429.0,364.8115,364.9014,363.8336,364.602,14429.0
2025-03-11 11:50:00,365.28,365.54,364.66,365.26,15572.0,364.5321,364.7916,363.9134,364.5122,15572.0
2025-03-11 11:55:00,365.29,365.34,363.6,363.72,14632.0,364.5421,364.592,362.8556,362.9753,14632.0
2025-03-11 12:00:00,363.6,364.25,363.14,363.53,18525.0,362.8556,363.5042,362.3965,362.7857,18525.0
2025-03-11 12:05:00,363.54,363.72,362.54,362.88,21390.0,362.7957,362.9753,361.7977,362.137,21390.0
2025-03-11 12:10:00,362.75,362.8,362.0,362.11,11969.0,362.0073,362.0572,361.2588,361.3686,11969.0
2025-03-11 12:15:00,362.11,362.74,362.1,362.66,31372.0,361.3686,361.9973,361.3586,361.9175,31372.0
2025-03-11 12:20:00,362.8,363.41,362.48,362.97,11932.0,362.0572,362.6659,361.7379,362.2268,11932.0
2025-03-11 12:25:00,363.02,363.49,362.77,362.91,13695.0,362.2767,362.7458,362.0273,362.167,13695.0
2025-03-11 12:30:00,362.92,363.54,362.8,363.37,9373.0,362.177,362.7957,362.0572,362.626,9373.0
2025-03-11 12:35:00,363.29,363.72,362.5,362.58,13636.0,362.5462,362.9753,361.7578,361.8376,13636.0
2025-03-11 12:40:00,362.67,363.3,361.95,362.35,15201.0,361.9275,362.5562,361.2089,361.6081,15201.0
2025-03-11 12:45:00,362.37,362.8,362.3,362.67,14432.0,361.6281,362.0572,361.5582,361.9275,14432.0
2025-03-11 12:50:00,362.69,362.78,361.38,361.68,18906.0,361.9474,362.0372,360.6401,360.9395,18906.0
2025-03-11 12:55:00,361.74,362.07,361.07,361.61,20997.0,360.9994,361.3287,360.3307,360.8696,20997.0
2025-03-11 13:00:00,361.49,361.62,360.89,360.97,31649.0,360.7499,360.8796,360.1511,360.2309,31649.0
2025-03-11 13:05:00,360.97,361.3,360.74,361.16,10929.0,360.2309,360.5603,360.0014,360.4206,10929.0
2025-03-11 13:10:00,361.18,361.34,360.72,360.88,11455.0,360.4405,360.6002,359.9815,360.1411,11455.0
2025-03-11 13:15:00,360.85,361.55,360.59,360.9,10060.0,360.1112,360.8098,359.8517,360.1611,10060.0
2025-03-11 13:20:00,360.88,361.09,359.51,359.88,16732.0,360.1411,360.3507,358.7739,359.1432,16732.0
2025-03-11 13:25:00,360.03,360.09,359.38,359.59,149277.0,359.2929,359.3527,358.6442,358.8538,149277.0
2025-03-11 13:30:00,359.31,360.23,359.31,359.7,10052.0,358.5743,359.4925,358.5743,358.9635,10052.0
2025-03-11 13:35:00,359.76,360.2,359.49,360.18,14649.0,359.0234,359.4625,358.754,359.4426,14649.0
2025-03-11 13:40:00,360.19,361.0,360.18,361.0,13084.0,359.4525,360.2609,359.4426,360.2609,13084.0
2025-03-11 13:45:00,360.98,362.34,360.98,362.1,9805.0,360.2409,361.5981,360.2409,361.3586,9805.0
2025-03-11 13:50:00,361.94,362.48,361.56,361.94,9142.0,361.199,361.7379,360.8197,361.199,9142.0
2025-03-11 13:55:00,361.93,362.0,360.8,361.6,14056.0,361.189,361.2588,360.0613,360.8597,14056.0
2025-03-11 14:00:00,361.67,363.75,361.65,363.42,9389.0,360.9295,363.0053,360.9096,362.6759,9389.0
2025-03-11 14:05:00,363.58,364.07,362.93,363.67,19947.0,362.8356,363.3246,362.1869,362.9254,19947.0
2025-03-11 14:10:00,363.61,364.68,363.59,364.59,21980.0,362.8655,363.9333,362.8456,363.8435,21980.0
2025-03-11 14:15:00,364.42,364.55,363.86,364.48,22155.0,363.6739,363.8036,363.115,363.7338,22155.0
2025-03-11 14:20:00,364.41,365.69,364.21,364.98,6865.0,363.6639,364.9413,363.4643,364.2327,6865.0
2025-03-11 14:25:00,364.98,365.19,364.57,364.97,16220.0,364.2327,364.4423,363.8236,364.2228,16220.0
2025-03-11 14:30:00,364.98,365.07,364.26,364.49,12321.0,364.2327,364.3225,363.5142,363.7437,12321.0
2025-03-11 14:35:00,364.49,365.25,364.16,365.17,27981.0,363.7437,364.5022,363.4144,364.4223,27981.0
2025-03-11 14:40:00,365.18,366.79,365.04,366.53,27261.0,364.4323,366.039,364.2926,365.7796,27261.0
2025-03-11 14:45:00,366.61,367.11,366.43,367.09,10969.0,365.8594,366.3584,365.6798,366.3384,10969.0
2025-03-11 14:50:00,367.03,368.29,367.03,367.88,9451.0,366.2785,367.536,366.2785,367.1268,9451.0
2025-03-11 14:55:00,367.84,368.0,367.22,367.55,88289.0,367.0869,367.2465,366.4681,366.7975,88289.0
2025-03-11 15:00:00,367.27,367.53,366.0,366.85,27839.0,366.518,366.7775,365.2506,366.0989,27839.0
2025-03-11 15:05:00,366.94,368.08,366.9,367.81,21395.0,366.1887,367.3264,366.1488,367.0569,21395.0
2025-03-11 15:10:00,367.69,367.71,366.39,366.4,150104.0,366.9372,366.9571,365.6398,365.6498,150104.0
2025-03-11 15:15:00,366.38,366.49,365.56,365.91,129169.0,365.6299,365.7396,364.8115,365.1608,129169.0
2025-03-11 15:20:00,365.97,366.94,365.05,365.19,169359.0,365.2207,366.1887,364.3026,364.4423,169359.0
2025-03-11 15:25:00,365.24,366.44,365.17,365.93,49092.0,364.4922,365.6897,364.4223,365.1808,49092.0
2025-03-11 15:30:00,366.02,366.22,365.39,365.47,53320.0,365.2706,365.4702,364.6419,364.7217,53320.0
2025-03-11 15:35:00,365.52,366.17,365.17,365.35,28160.0,364.7716,365.4203,364.4223,364.602,28160.0
2025-03-11 15:40:00,365.28,365.8,364.74,365.78,19243.0,364.5321,365.0511,363.9932,365.0311,19243.0
2025-03-11 15:45:00,365.71,366.18,365.16,366.15,36706.0,364.9612,365.4303,364.4124,365.4003,36706.0
2025-03-11 15:50:00,366.13,366.13,364.01,364.66,42682.0,365.3804,365.3804,363.2647,363.9134,42682.0
2025-03-11 15:55:00,364.72,364.72,362.97,362.99,127163.0,363.9733,363.9733,362.2268,362.2468,127163.0
2025-03-12 09:30:00,369.77,370.74,369.0,370.0,28689.0,369.0129,369.9809,368.2445,369.2425,28689.0
2025-03-12 09:35:00,370.19,370.75,369.62,370.71,8650.0,369.4321,369.9909,368.8632,369.951,8650.0
2025-03-12 09:40:00,370.56,370.83,368.76,368.82,10659.0,369.8013,370.0708,368.005,368.0649,10659.0
2025-03-12 09:45:00,369.27,369.9,368.15,368.77,7935.0,368.5139,369.1427,367.3962,368.015,7935.0
2025-03-12 09:50:00,368.84,369.49,368.37,368.37,29493.0,368.0848,368.7335,367.6158,367.6158,29493.0
2025-03-12 09:55:00,368.12,368.43,367.33,368.18,16145.0,367.3663,367.6757,366.5779,367.4262,16145.0
2025-03-12 10:00:00,367.81,368.47,367.16,368.3,21489.0,367.0569,367.7156,366.4083,367.5459,21489.0
2025-03-12 10:05:00,368.59,369.16,368.54,369.16,5547.0,367.8353,368.4042,367.7854,368.4042,5547.0
2025-03-12 10:10:00,369.54,369.56,368.3,368.53,7800.0,368.7834,368.8034,367.5459,367.7755,7800.0
2025-03-12 10:15:00,367.79,367.91,367.15,367.91,2620.0,367.037,367.1567,366.3983,367.1567,2620.0
2025-03-12 10:20:00,367.92,368.41,367.17,367.61,7483.0,367.1667,367.6557,366.4182,366.8573,7483.0
2025-03-12 10:25:00,367.52,368.23,367.48,367.83,4214.0,366.7675,367.4761,366.7276,367.0769,4214.0
2025-03-12 10:30:00,367.82,367.98,366.33,366.5,10613.0,367.0669,367.2266,365.58,365.7496,10613.0
2025-03-12 10:35:00,366.41,366.85,366.28,366.37,6852.0,365.6598,366.0989,365.5301,365.6199,6852.0
2025-03-12 10:40:00,366.43,366.5,365.6,365.9,16049.0,365.6798,365.7496,364.8515,365.1508,16049.0
2025-03-12 10:45:00,365.97,366.17,365.65,365.73,7068.0,365.2207,365.4203,364.9014,364.9812,7068.0
2025-03-12 10:50:00,365.84,366.76,365.8,366.71,8690.0,365.091,366.0091,365.0511,365.9592,8690.0
2025-03-12 10:55:00,366.23,366.26,364.88,364.88,12299.0,365.4802,365.5101,364.1329,364.1329,12299.0
2025-03-12 11:00:00,365.18,365.18,364.15,364.28,4666.0,364.4323,364.4323,363.4044,363.5342,4666.0
2025-03-12 11:05:00,364.3,364.47,363.43,363.97,7257.0,363.5541,363.7238,362.6859,363.2248,7257.0
2025-03-12 11:10:00,364.05,364.44,363.78,364.19,6404.0,363.3046,363.6938,363.0352,363.4444,6404.0
2025-03-12 11:15:00,364.28,365.3,363.92,365.06,2139.0,363.5342,364.5521,363.1749,364.3126,2139.0
2025-03-12 11:20:00,364.99,365.75,364.58,365.43,12558.0,364.2427,365.0012,363.8336,364.6818,12558.0
2025-03-12 11:25:00,365.36,366.11,365.36,366.03,12119.0,364.612,365.3604,364.612,365.2806,12119.0
2025-03-12 11:30:00,365.93,366.62,365.64,366.13,10319.0,365.1808,365.8694,364.8914,365.3804,10319.0
2025-03-12 11:35:00,366.08,367.0,366.08,366.81,9672.0,365.3305,366.2486,365.3305,366.059,9672.0
2025-03-12 11:40:00,366.71,366.98,366.56,366.91,11127.0,365.9592,366.2286,365.8095,366.1588,11127.0
2025-03-12 11:45:00,366.74,367.49,366.64,367.25,25739.0,365.9891,366.7376,365.8893,366.4981,25739.0
2025-03-12 11:50:00,367.5,367.8,367.31,367.73,20367.0,366.7476,367.047,366.558,366.9771,20367.0
2025-03-12 11:55:00,367.72,367.9,366.85,367.9,4856.0,366.9671,367.1468,366.0989,367.1468,4856.0
2025-03-12 12:00:00,367.75,367.77,367.17,367.45,7782.0,366.9971,367.017,366.4182,366.6977,7782.0
2025-03-12 12:05:00,367.5,368.38,367.34,368.38,10727.0,366.7476,367.6258,366.5879,367.6258,10727.0
2025-03-12 12:10:00,368.62,369.16,368.11,369.05,12246.0,367.8653,368.4042,367.3563,368.2944,12246.0
2025-03-12 12:15:00,369.1,369.12,368.46,368.95,4118.0,368.3443,368.3643,367.7056,368.1946,4118.0
2025-03-12 12:20:00,369.11,369.31,369.11,369.19,2227.0,368.3543,368.5539,368.3543,368.4341,2227.0
2025-03-12 12:25:00,369.09,369.38,368.69,369.03,3248.0,368.3343,368.6237,367.9351,368.2744,3248.0
2025-03-12 12:30:00,369.13,369.37,369.07,369.35,17767.0,368.3742,368.6137,368.3144,368.5938,17767.0
2025-03-12 12:35:00,369.51,369.85,369.33,369.33,7942.0,368.7535,369.0928,368.5738,368.5738,7942.0
2025-03-12 12:40:00,369.05,369.1,367.68,367.69,17041.0,368.2944,368.3443,366.9272,366.9372,17041.0
2025-03-12 12:45:00,367.84,369.3,367.78,369.3,331382.0,367.0869,368.5439,367.027,368.5439,331382.0
2025-03-12 12:50:00,369.43,369.5,368.85,368.85,1672.0,368.6736,368.7435,368.0948,368.0948,1672.0
2025-03-12 12:55:00,369.27,369.35,368.45,368.45,1532.0,368.5139,368.5938,367.6956,367.6956,1532.0
2025-03-12 13:00:00,368.08,368.42,368.05,368.25,10471.0,367.3264,367.6657,367.2964,367.496,10471.0
2025-03-12 13:05:00,367.86,368.8,367.86,368.8,1550.0,367.1068,368.0449,367.1068,368.0449,1550.0
2025-03-12 13:10:00,368.52,369.08,368.43,368.97,8677.0,367.7655,368.3243,367.6757,368.2146,8677.0
2025-03-12 13:15:00,368.75,369.04,368.66,368.91,1043.0,367.995,368.2844,367.9052,368.1547,1043.0
2025-03-12 13:20:00,368.88,369.56,368.88,369.5,4367.0,368.1247,368.8034,368.1247,368.7435,4367.0
2025-03-12 13:25:00,369.44,369.57,369.14,369.57,3753.0,368.6836,368.8133,368.3842,368.8133,3753.0
2025-03-12 13:30:00,369.49,369.81,369.26,369.26,12834.0,368.7335,369.0528,368.504,368.504,12834.0
2025-03-12 13:35:00,369.35,369.62,369.09,369.28,2783.0,368.5938,368.8632,368.3343,368.5239,2783.0
2025-03-12 13:40:00,369.18,369.24,368.8,368.96,4727.0,368.4241,368.484,368.0449,368.2046,4727.0
2025-03-12 13:45:00,368.75,369.24,368.53,368.53,7378.0,367.995,368.484,367.7755,367.7755,7378.0
2025-03-12 13:50:00,368.43,368.5,367.96,367.97,4065.0,367.6757,367.7455,367.2066,367.2166,4065.0
2025-03-12 13:55:00,367.55,367.55,366.46,366.47,5745.0,366.7975,366.7975,365.7097,365.7197,5745.0
2025-03-12 14:00:00,366.54,367.69,366.54,367.24,4372.0,365.7895,366.9372,365.7895,366.4881,4372.0
2025-03-12 14:05:00,366.9,367.04,366.63,366.99,2964.0,366.1488,366.2885,365.8794,366.2386,2964.0
2025-03-12 14:10:00,366.92,367.76,366.92,367.61,3134.0,366.1688,367.007,366.1688,366.8573,3134.0
2025-03-12 14:15:00,367.61,367.94,367.54,367.94,5530.0,366.8573,367.1867,366.7875,367.1867,5530.0
2025-03-12 14:20:00,368.11,368.22,367.44,367.72,4674.0,367.3563,367.4661,366.6877,366.9671,4674.0
2025-03-12 14:25:00,367.75,368.28,367.66,368.23,4757.0,366.9971,367.526,366.9072,367.4761,4757.0
2025-03-12 14:30:00,368.33,368.37,368.04,368.36,2622.0,367.5759,367.6158,367.2865,367.6058,2622.0
2025-03-12 14:35:00,368.31,368.42,368.14,368.42,5347.0,367.5559,367.6657,367.3863,367.6657,5347.0
2025-03-12 14:40:00,368.6,369.02,368.48,369.02,1748.0,367.8453,368.2645,367.7256,368.2645,1748.0
2025-03-12 14:45:00,368.86,369.54,368.83,369.36,9740.0,368.1048,368.7834,368.0749,368.6038,9740.0
2025-03-12 14:50:00,369.35,369.35,368.76,368.88,4368.0,368.5938,368.5938,368.005,368.1247,4368.0
2025-03-12 14:55:00,368.81,369.14,368.39,369.07,6349.0,368.0549,368.3842,367.6358,368.3144,6349.0
2025-03-12 15:00:00,368.91,368.97,368.1,368.58,92809.0,368.1547,368.2146,367.3463,367.8254,92809.0
2025-03-12 15:05:00,368.53,368.6,368.23,368.48,2580.0,367.7755,367.8453,367.4761,367.7256,2580.0
2025-03-12 15:10:00,368.56,368.63,368.37,368.44,16608.0,367.8054,367.8753,367.6158,367.6856,16608.0
2025-03-12 15:15:00,368.44,368.56,367.74,368.54,10575.0,367.6856,367.8054,366.9871,367.7854,10575.0
2025-03-12 15:20:00,368.56,368.56,367.42,367.91,4991.0,367.8054,367.8054,366.6677,367.1567,4991.0
2025-03-12 15:25:00,368.07,368.36,367.88,368.05,11289.0,367.3164,367.6058,367.1268,367.2964,11289.0
2025-03-12 15:30:00,368.28,368.45,367.99,368.1,7143.0,367.526,367.6956,367.2366,367.3463,7143.0
2025-03-12 15:35:00,368.09,368.09,367.28,367.53,12583.0,367.3364,367.3364,366.528,366.7775,12583.0
2025-03-12 15:40:00,367.45,367.64,367.11,367.58,8143.0,366.6977,366.8873,366.3584,366.8274,8143.0
2025-03-12 15:45:00,367.71,368.1,367.55,368.06,22025.0,366.9571,367.3463,366.7975,367.3064,22025.0
2025-03-12 15:50:00,367.84,368.24,366.95,368.16,28957.0,367.0869,367.4861,366.1987,367.4062,28957.0
2025-03-12 15:55:00,368.18,368.63,367.78,367.82,287327.0,367.4262,367.8753,367.027,367.0669,287327.0
2025-03-13 09:30:00,367.2,367.5,365.78,366.15,22457.0,366.4482,366.7476,365.0311,365.4003,22457.0
2025-03-13 09:35:00,366.39,366.39,365.04,365.5,8669.0,365.6398,365.6398,364.2926,364.7517,8669.0
2025-03-13 09:40:00,365.66,365.83,364.21,364.22,6603.0,364.9113,365.081,363.4643,363.4743,6603.0
2025-03-13 09:45:00,364.11,364.7,364.0,364.28,4980.0,363.3645,363.9533,363.2547,363.5342,4980.0
2025-03-13 09:50:00,364.63,364.63,362.59,362.9,11098.0,363.8834,363.8834,361.8476,362.157,11098.0
2025-03-13 09:55:00,362.9,363.12,361.86,362.27,6362.0,362.157,362.3765,361.1191,361.5283,6362.0
2025-03-13 10:00:00,361.67,363.4,361.67,362.96,4862.0,360.9295,362.656,360.9295,362.2169,4862.0
2025-03-13 10:05:00,363.39,363.88,363.21,363.66,7969.0,362.646,363.135,362.4664,362.9154,7969.0
2025-03-13 10:10:00,363.49,364.35,362.86,364.33,6410.0,362.7458,363.604,362.1171,363.5841,6410.0
2025-03-13 10:15:00,364.31,365.35,364.2,365.35,8122.0,363.5641,364.602,363.4543,364.602,8122.0
2025-03-13 10:20:00,365.29,365.53,364.88,364.95,3750.0,364.5421,364.7816,364.1329,364.2028,3750.0
2025-03-13 10:25:00,365.88,366.15,364.45,364.46,4133.0,365.1309,365.4003,363.7038,363.7138,4133.0
2025-03-13 10:30:00,364.82,365.27,364.36,364.61,20240.0,364.0731,364.5221,363.614,363.8635,20240.0
2025-03-13 10:35:00,363.81,364.13,363.74,363.8,10147.0,363.0651,363.3845,362.9953,363.0551,10147.0
2025-03-13 10:40:00,363.59,363.68,363.24,363.5,8733.0,362.8456,362.9354,362.4963,362.7558,8733.0
2025-03-13 10:45:00,363.5,363.9,363.12,363.33,7655.0,362.7558,363.1549,362.3765,362.5861,7655.0
2025-03-13 10:50:00,363.5,364.82,363.5,364.19,11142.0,362.7558,364.0731,362.7558,363.4444,11142.0
2025-03-13 10:55:00,364.32,364.32,363.48,363.48,3318.0,363.5741,363.5741,362.7358,362.7358,3318.0
2025-03-13 11:00:00,363.72,364.51,363.72,364.38,11317.0,362.9753,363.7637,362.9753,363.634,11317.0
2025-03-13 11:05:00,364.3,364.53,362.86,362.99,8380.0,363.5541,363.7837,362.1171,362.2468,8380.0
2025-03-13 11:10:00,363.04,363.34,362.64,362.87,8788.0,362.2967,362.5961,361.8975,362.1271,8788.0
2025-03-13 11:15:00,362.89,363.01,362.71,362.87,2972.0,362.147,362.2668,361.9674,362.1271,2972.0
2025-03-13 11:20:00,362.83,363.02,362.63,363.01,3242.0,362.0871,362.2767,361.8875,362.2668,3242.0
2025-03-13 11:25:00,363.3,363.3,362.13,362.35,4205.0,362.5562,362.5562,361.3886,361.6081,4205.0
2025-03-13 11:30:00,362.36,362.79,362.26,362.43,16733.0,361.6181,362.0472,361.5183,361.688,16733.0
2025-03-13 11:35:00,362.24,362.28,361.0,361.27,8135.0,361.4983,361.5383,360.2609,360.5303,8135.0
2025-03-13 11:40:00,361.17,362.9,360.93,362.61,12849.0,360.4305,362.157,360.191,361.8676,12849.0
2025-03-13 11:45:00,362.57,362.71,361.9,362.71,9239.0,361.8277,361.9674,361.159,361.9674,9239.0
2025-03-13 11:50:00,362.36,362.36,361.4,361.5,4614.0,361.6181,361.6181,360.6601,360.7599,4614.0
2025-03-13 11:55:00,361.49,361.58,360.95,360.96,8130.0,360.7499,360.8397,360.211,360.221,8130.0
2025-03-13 12:00:00,360.89,361.79,360.89,361.65,45996.0,360.1511,361.0493,360.1511,360.9096,45996.0
2025-03-13 12:05:00,361.69,362.03,361.06,361.95,21583.0,360.9495,361.2888,360.3208,361.2089,21583.0
2025-03-13 12:10:00,361.94,361.96,361.21,361.24,18208.0,361.199,361.2189,360.4705,360.5004,18208.0
2025-03-13 12:15:00,361.15,361.37,361.05,361.21,4067.0,360.4106,360.6301,360.3108,360.4705,4067.0
2025-03-13 12:20:00,361.43,361.49,361.07,361.13,13189.0,360.69,360.7499,360.3307,360.3906,13189.0
2025-03-13 12:25:00,361.14,361.39,360.88,361.27,5481.0,360.4006,360.6501,360.1411,360.5303,5481.0
2025-03-13 12:30:00,360.92,362.08,360.91,362.08,12121.0,360.181,361.3387,360.1711,361.3387,12121.0
2025-03-13 12:35:00,361.93,362.66,361.72,362.49,2643.0,361.189,361.9175,360.9794,361.7478,2643.0
2025-03-13 12:40:00,362.67,362.68,361.82,361.85,12476.0,361.9275,361.9374,361.0792,361.1091,12476.0
2025-03-13 12:45:00,361.5,361.6,360.08,360.22,4816.0,360.7599,360.8597,359.3428,359.4825,4816.0
2025-03-13 12:50:00,360.85,361.32,360.46,360.74,22787.0,360.1112,360.5802,359.722,360.0014,22787.0
2025-03-13 12:55:00,360.52,360.8,360.52,360.76,2929.0,359.7819,360.0613,359.7819,360.0214,2929.0
2025-03-13 13:00:00,360.98,361.04,360.35,361.04,10404.0,360.2409,360.3008,359.6122,360.3008,10404.0
2025-03-13 13:05:00,361.12,361.13,360.4,360.5,4960.0,360.3806,360.3906,359.6621,359.7619,4960.0
2025-03-13 13:10:00,360.5,360.5,359.83,359.83,3685.0,359.7619,359.7619,359.0933,359.0933,3685.0
2025-03-13 13:15:00,359.83,359.83,359.14,359.14,6809.0,359.0933,359.0933,358.4047,358.4047,6809.0
2025-03-13 13:20:00,359.22,359.79,359.22,359.52,3833.0,358.4845,359.0534,358.4845,358.7839,3833.0
2025-03-13 13:25:00,359.52,359.98,359.52,359.97,5476.0,358.7839,359.243,358.7839,359.233,5476.0
2025-03-13 13:30:00,359.7,359.71,359.27,359.4,9903.0,358.9635,358.9735,358.5344,358.6642,9903.0
2025-03-13 13:35:00,359.22,359.49,359.13,359.13,1694.0,358.4845,358.754,358.3947,358.3947,1694.0
2025-03-13 13:40:00,359.35,359.64,359.06,359.06,7919.0,358.6143,358.9037,358.3249,358.3249,7919.0
2025-03-13 13:45:00,359.0,359.3,358.93,359.03,8886.0,358.265,358.5644,358.1951,358.2949,8886.0
2025-03-13 13:50:00,359.28,360.01,359.23,360.0,19392.0,358.5444,359.2729,358.4945,359.2629,19392.0
2025-03-13 13:55:00,359.91,359.91,359.24,359.33,18049.0,359.1731,359.1731,358.5045,358.5943,18049.0
2025-03-13 14:00:00,359.29,360.52,359.29,360.31,5096.0,358.5544,359.7819,358.5544,359.5723,5096.0
2025-03-13 14:05:00,360.44,360.96,360.3,360.82,4775.0,359.702,360.221,359.5623,360.0812,4775.0
2025-03-13 14:10:00,360.68,361.64,360.68,361.59,8027.0,359.9415,360.8996,359.9415,360.8497,8027.0
2025-03-13 14:15:00,361.38,361.38,360.77,361.06,13887.0,360.6401,360.6401,360.0314,360.3208,13887.0
2025-03-13 14:20:00,360.84,361.6,360.84,361.54,9717.0,360.1012,360.8597,360.1012,360.7998,9717.0
2025-03-13 14:25:00,361.81,361.82,361.35,361.79,6421.0,361.0692,361.0792,360.6102,361.0493,6421.0
2025-03-13 14:30:00,361.78,362.23,361.4,362.08,40037.0,361.0393,361.4884,360.6601,361.3387,40037.0
2025-03-13 14:35:00,361.86,362.42,361.85,362.28,3455.0,361.1191,361.678,361.1091,361.5383,3455.0
2025-03-13 14:40:00,362.26,362.69,362.0,362.69,7261.0,361.5183,361.9474,361.2588,361.9474,7261.0
2025-03-13 14:45:00,362.66,362.8,362.62,362.73,1577.0,361.9175,362.0572,361.8776,361.9873,1577.0
2025-03-13 14:50:00,362.81,362.81,361.54,362.03,8689.0,362.0672,362.0672,360.7998,361.2888,8689.0
2025-03-13 14:55:00,362.08,362.39,361.82,362.39,5896.0,361.3387,361.648,361.0792,361.648,5896.0
2025-03-13 15:00:00,362.38,363.07,362.07,362.16,7607.0,361.6381,362.3266,361.3287,361.4185,7607.0
2025-03-13 15:05:00,362.0,362.08,361.15,361.41,7966.0,361.2588,361.3387,360.4106,360.67,7966.0
2025-03-13 15:10:00,361.09,361.58,361.08,361.56,110347.0,360.3507,360.8397,360.3407,360.8197,110347.0
2025-03-13 15:15:00,361.56,361.73,361.28,361.67,69915.0,360.8197,360.9894,360.5403,360.9295,69915.0
2025-03-13 15:20:00,361.59,361.59,361.2,361.28,21541.0,360.8497,360.8497,360.4605,360.5403,21541.0
2025-03-13 15:25:00,361.27,361.28,359.93,360.37,35281.0,360.5303,360.5403,359.1931,359.6322,35281.0
2025-03-13 15:30:00,360.17,360.79,359.98,360.45,11059.0,359.4326,360.0513,359.243,359.712,11059.0
2025-03-13 15:35:00,360.53,360.58,359.36,359.36,18960.0,359.7918,359.8417,358.6242,358.6242,18960.0
2025-03-13 15:40:00,359.38,359.8,359.26,359.62,6162.0,358.6442,359.0633,358.5244,358.8837,6162.0
2025-03-13 15:45:00,359.49,359.9,359.27,359.8,57432.0,358.754,359.1631,358.5344,359.0633,57432.0
2025-03-13 15:50:00,359.67,359.82,358.99,359.82,19062.0,358.9336,359.0833,358.255,359.0833,19062.0
2025-03-13 15:55:00,359.78,360.12,359.62,360.02,168321.0,359.0434,359.3827,358.8837,359.2829,168321.0
2025-03-14 09:30:00,364.33,365.66,364.33,365.57,30249.0,363.5841,364.9113,363.5841,364.8215,30249.0
2025-03-14 09:35:00,365.58,366.88,365.46,366.48,6327.0,364.8315,366.1288,364.7117,365.7297,6327.0
2025-03-14 09:40:00,366.5,366.53,365.92,366.27,5570.0,365.7496,365.7796,365.1708,365.5201,5570.0
2025-03-14 09:45:00,366.33,366.77,366.33,366.77,3269.0,365.58,366.0191,365.58,366.0191,3269.0
2025-03-14 09:50:00,366.76,367.09,366.44,366.67,3420.0,366.0091,366.3384,365.6897,365.9193,3420.0
2025-03-14 09:55:00,366.55,366.56,365.64,365.65,3408.0,365.7995,365.8095,364.8914,364.9014,3408.0
2025-03-14 10:00:00,365.39,365.41,363.68,365.41,28526.0,364.6419,364.6619,362.9354,364.6619,28526.0
2025-03-14 10:05:00,365.36,366.14,364.88,364.88,3945.0,364.612,365.3904,364.1329,364.1329,3945.0
2025-03-14 10:10:00,364.91,365.1,364.11,364.31,2105.0,364.1629,364.3525,363.3645,363.5641,2105.0
2025-03-14 10:15:00,364.33,364.63,364.33,364.56,5402.0,363.5841,363.8834,363.5841,363.8136,5402.0
2025-03-14 10:20:00,363.76,364.85,363.76,364.74,1790.0,363.0152,364.103,363.0152,363.9932,1790.0
2025-03-14 10:25:00,364.95,364.95,364.26,364.26,4497.0,364.2028,364.2028,363.5142,363.5142,4497.0
2025-03-14 10:30:00,364.51,365.03,364.32,364.84,12776.0,363.7637,364.2826,363.5741,364.093,12776.0
2025-03-14 10:35:00,364.61,365.64,364.61,365.64,17935.0,363.8635,364.8914,363.8635,364.8914,17935.0
2025-03-14 10:40:00,365.9,366.1,365.35,365.93,14823.0,365.1508,365.3504,364.602,365.1808,14823.0
2025-03-14 10:45:00,366.0,366.46,365.96,366.28,7524.0,365.2506,365.7097,365.2107,365.5301,7524.0
2025-03-14 10:50:00,366.3,366.51,366.16,366.19,8356.0,365.55,365.7596,365.4103,365.4403,8356.0
2025-03-14 10:55:00,366.2,366.96,365.83,366.95,5655.0,365.4502,366.2087,365.081,366.1987,5655.0
2025-03-14 11:00:00,367.53,367.68,367.29,367.58,6698.0,366.7775,366.9272,366.538,366.8274,6698.0
2025-03-14 11:05:00,367.48,367.66,367.44,367.58,4805.0,366.7276,366.9072,366.6877,366.8274,4805.0
2025-03-14 11:10:00,367.38,367.48,366.82,367.23,9707.0,366.6278,366.7276,366.069,366.4781,9707.0
2025-03-14 11:15:00,367.15,367.7,367.15,367.67,3904.0,366.3983,366.9472,366.3983,366.9172,3904.0
2025-03-14 11:20:00,367.76,368.11,367.7,367.85,7880.0,367.007,367.3563,366.9472,367.0969,7880.0
2025-03-14 11:25:00,367.9,367.97,367.49,367.69,5437.0,367.1468,367.2166,366.7376,366.9372,5437.0
2025-03-14 11:30:00,367.7,368.16,367.64,368.08,2366.0,366.9472,367.4062,366.8873,367.3264,2366.0
2025-03-14 11:35:00,368.16,368.59,368.14,368.59,4335.0,367.4062,367.8353,367.3863,367.8353,4335.0
2025-03-14 11:40:00,368.66,369.07,368.57,368.99,9903.0,367.9052,368.3144,367.8154,368.2345,9903.0
2025-03-14 11:45:00,369.04,369.04,368.24,368.38,5231.0,368.2844,368.2844,367.4861,367.6258,5231.0
2025-03-14 11:50:00,368.29,368.43,368.04,368.43,3760.0,367.536,367.6757,367.2865,367.6757,3760.0
2025-03-14 11:55:00,368.31,368.74,368.26,368.41,19566.0,367.5559,367.985,367.506,367.6557,19566.0
2025-03-14 12:00:00,368.62,368.7,368.42,368.42,2410.0,367.8653,367.9451,367.6657,367.6657,2410.0
2025-03-14 12:05:00,368.11,368.3,368.0,368.01,7603.0,367.3563,367.5459,367.2465,367.2565,7603.0
2025-03-14 12:10:00,367.92,367.92,367.47,367.53,634.0,367.1667,367.1667,366.7176,366.7775,634.0
2025-03-14 12:15:00,367.71,367.71,367.2,367.51,1275.0,366.9571,366.9571,366.4482,366.7576,1275.0
2025-03-14 12:20:00,367.66,368.13,367.61,367.93,48411.0,366.9072,367.3763,366.8573,367.1767,48411.0
2025-03-14 12:25:00,368.02,368.02,367.18,367.36,10324.0,367.2665,367.2665,366.4282,366.6079,10324.0
2025-03-14 12:30:00,367.31,367.61,367.1,367.61,6087.0,366.558,366.8573,366.3484,366.8573,6087.0
2025-03-14 12:35:00,367.59,368.41,367.58,368.11,31395.0,366.8374,367.6557,366.8274,367.3563,31395.0
2025-03-14 12:40:00,368.25,368.49,368.24,368.43,11114.0,367.496,367.7355,367.4861,367.6757,11114.0
2025-03-14 12:45:00,368.49,368.5,368.3,368.41,4668.0,367.7355,367.7455,367.5459,367.6557,4668.0
2025-03-14 12:50:00,368.51,369.01,368.4,369.0,7406.0,367.7555,368.2545,367.6457,368.2445,7406.0
2025-03-14 12:55:00,368.89,368.9,368.61,368.71,2095.0,368.1347,368.1447,367.8553,367.9551,2095.0
2025-03-14 13:00:00,368.63,369.11,368.33,368.66,15932.0,367.8753,368.3543,367.5759,367.9052,15932.0
2025-03-14 13:05:00,368.62,368.94,368.55,368.93,2404.0,367.8653,368.1846,367.7954,368.1746,2404.0
2025-03-14 13:10:00,368.57,368.69,368.46,368.46,2032.0,367.8154,367.9351,367.7056,367.7056,2032.0
2025-03-14 13:15:00,368.83,368.87,368.6,368.74,24956.0,368.0749,368.1148,367.8453,367.985,24956.0
2025-03-14 13:20:00,368.49,368.8,368.31,368.36,9529.0,367.7355,368.0449,367.5559,367.6058,9529.0
2025-03-14 13:25:00,368.4,368.47,367.91,368.22,14618.0,367.6457,367.7156,367.1567,367.4661,14618.0
2025-03-14 13:30:00,368.09,368.35,367.72,367.78,3447.0,367.3364,367.5958,366.9671,367.027,3447.0
2025-03-14 13:35:00,367.97,368.15,367.54,367.98,5035.0,367.2166,367.3962,366.7875,367.2266,5035.0
2025-03-14 13:40:00,367.98,367.99,367.61,367.61,3352.0,367.2266,367.2366,366.8573,366.8573,3352.0
2025-03-14 13:45:00,367.59,367.62,367.35,367.54,11736.0,366.8374,366.8673,366.5979,366.7875,11736.0
2025-03-14 13:50:00,367.56,368.13,367.56,368.13,13025.0,366.8075,367.3763,366.8075,367.3763,13025.0
2025-03-14 13:55:00,367.95,368.07,367.65,367.68,4410.0,367.1967,367.3164,366.8973,366.9272,4410.0
2025-03-14 14:00:00,367.71,368.05,367.67,368.02,2991.0,366.9571,367.2964,366.9172,367.2665,2991.0
2025-03-14 14:05:00,367.98,368.2,367.87,367.87,7690.0,367.2266,367.4461,367.1168,367.1168,7690.0
2025-03-14 14:10:00,368.0,368.0,367.4,367.49,6606.0,367.2465,367.2465,366.6478,366.7376,6606.0
2025-03-14 14:15:00,367.51,367.52,367.34,367.46,15418.0,366.7576,366.7675,366.5879,366.7077,15418.0
2025-03-14 14:20:00,367.37,367.58,367.06,367.12,15020.0,366.6178,366.8274,366.3085,366.3684,15020.0
2025-03-14 14:25:00,367.09,367.63,367.09,367.42,8507.0,366.3384,366.8773,366.3384,366.6677,8507.0
2025-03-14 14:30:00,367.61,368.15,367.6,368.15,17462.0,366.8573,367.3962,366.8474,367.3962,17462.0
2025-03-14 14:35:00,368.08,368.58,367.93,368.58,10203.0,367.3264,367.8254,367.1767,367.8254,10203.0
2025-03-14 14:40:00,368.65,368.66,368.28,368.5,8450.0,367.8952,367.9052,367.526,367.7455,8450.0
2025-03-14 14:45:00,368.54,368.84,368.52,368.6,3233.0,367.7854,368.0848,367.7655,367.8453,3233.0
2025-03-14 14:50:00,368.59,368.64,368.39,368.5,3622.0,367.8353,367.8852,367.6358,367.7455,3622.0
2025-03-14 14:55:00,368.27,368.36,368.02,368.31,16051.0,367.516,367.6058,367.2665,367.5559,16051.0
2025-03-14 15:00:00,368.29,368.59,368.17,368.59,42242.0,367.536,367.8353,367.4162,367.8353,42242.0
2025-03-14 15:05:00,368.59,368.86,368.55,368.77,3782.0,367.8353,368.1048,367.7954,368.015,3782.0
2025-03-14 15:10:00,368.75,369.03,368.52,369.02,16811.0,367.995,368.2744,367.7655,368.2645,16811.0
2025-03-14 15:15:00,368.97,368.97,368.64,368.75,1764.0,368.2146,368.2146,367.8852,367.995,1764.0
2025-03-14 15:20:00,368.75,368.81,368.37,368.51,9372.0,367.995,368.0549,367.6158,367.7555,9372.0
2025-03-14 15:25:00,368.53,368.66,368.13,368.19,9860.0,367.7755,367.9052,367.3763,367.4362,9860.0
2025-03-14 15:30:00,368.31,368.64,368.26,368.59,21909.0,367.5559,367.8852,367.506,367.8353,21909.0
2025-03-14 15:35:00,368.49,368.49,368.16,368.17,5096.0,367.7355,367.7355,367.4062,367.4162,5096.0
2025-03-14 15:40:00,368.06,368.36,368.06,368.23,5522.0,367.3064,367.6058,367.3064,367.4761,5522.0
2025-03-14 15:45:00,368.37,368.81,368.21,368.77,10613.0,367.6158,368.0549,367.4561,368.015,10613.0
2025-03-14 15:50:00,368.77,369.58,368.24,369.48,13440.0,368.015,368.8233,367.4861,368.7235,13440.0
2025-03-14 15:55:00,369.51,369.73,369.1,369.19,68003.0,368.7535,368.973,368.3443,368.4341,68003.0
2025-03-17 09:30:00,368.95,369.95,368.65,369.6,25749.0,368.1946,369.1926,367.8952,368.8433,25749.0
2025-03-17 09:35:00,369.88,371.3,369.88,371.22,4513.0,369.1227,370.5398,369.1227,370.46,4513.0
2025-03-17 09:40:00,371.38,371.56,370.75,370.75,4756.0,370.6196,370.7993,369.9909,369.9909,4756.0
2025-03-17 09:45:00,370.96,370.98,369.47,369.48,4591.0,370.2005,370.2204,368.7135,368.7235,4591.0
2025-03-17 09:50:00,369.39,370.86,369.39,370.74,5609.0,368.6337,370.1007,368.6337,369.9809,5609.0
2025-03-17 09:55:00,370.87,370.88,370.41,370.41,1455.0,370.1107,370.1207,369.6516,369.6516,1455.0
2025-03-17 10:00:00,370.26,370.34,368.99,369.41,7976.0,369.5019,369.5818,368.2345,368.6537,7976.0
2025-03-17 10:05:00,369.49,370.1,369.03,369.3,2759.0,368.7335,369.3422,368.2744,368.5439,2759.0
2025-03-17 10:10:00,369.88,370.55,369.76,370.55,2316.0,369.1227,369.7913,369.0029,369.7913,2316.0
2025-03-17 10:15:00,370.59,370.59,369.83,370.31,2100.0,369.8312,369.8312,369.0728,369.5518,2100.0
2025-03-17 10:20:00,370.38,370.38,369.85,369.98,2905.0,369.6217,369.6217,369.0928,369.2225,2905.0
2025-03-17 10:25:00,370.02,370.02,369.1,369.12,1422.0,369.2624,369.2624,368.3443,368.3643,1422.0
2025-03-17 10:30:00,368.72,369.13,368.5,368.96,5530.0,367.9651,368.3742,367.7455,368.2046,5530.0
2025-03-17 10:35:00,368.86,369.41,368.17,369.38,101001.0,368.1048,368.6537,367.4162,368.6237,101001.0
2025-03-17 10:40:00,369.34,369.64,369.06,369.64,20077.0,368.5838,368.8832,368.3044,368.8832,20077.0
2025-03-17 10:45:00,369.5,369.59,369.09,369.48,5789.0,368.7435,368.8333,368.3343,368.7235,5789.0
2025-03-17 10:50:00,369.28,369.29,368.5,368.63,9182.0,368.5239,368.5339,367.7455,367.8753,9182.0
2025-03-17 10:55:00,368.2,368.27,368.03,368.1,13470.0,367.4461,367.516,367.2765,367.3463,13470.0
2025-03-17 11:00:00,368.17,368.51,367.68,367.68,5625.0,367.4162,367.7555,366.9272,366.9272,5625.0
2025-03-17 11:05:00,367.78,367.94,367.61,367.94,6365.0,367.027,367.1867,366.8573,367.1867,6365.0
2025-03-17 11:10:00,367.92,368.41,367.64,368.37,11839.0,367.1667,367.6557,366.8873,367.6158,11839.0
2025-03-17 11:15:00,368.47,368.96,368.05,368.96,10105.0,367.7156,368.2046,367.2964,368.2046,10105.0
2025-03-17 11:20:00,368.92,369.01,368.63,368.72,19219.0,368.1647,368.2545,367.8753,367.9651,19219.0
2025-03-17 11:25:00,368.66,368.69,367.94,368.06,18841.0,367.9052,367.9351,367.1867,367.3064,18841.0
2025-03-17 11:30:00,368.01,368.2,367.13,367.37,12308.0,367.2565,367.4461,366.3783,366.6178,12308.0
2025-03-17 11:35:00,367.46,367.7,367.18,367.35,8568.0,366.7077,366.9472,366.4282,366.5979,8568.0
2025-03-17 11:40:00,367.3,367.58,367.14,367.39,3396.0,366.548,366.8274,366.3883,366.6378,3396.0
2025-03-17 11:45:00,367.42,367.96,367.42,367.96,36302.0,366.6677,367.2066,366.6677,367.2066,36302.0
2025-03-17 11:50:00,367.94,368.19,367.69,368.19,26144.0,367.1867,367.4362,366.9372,367.4362,26144.0
2025-03-17 11:55:00,368.14,368.24,367.79,367.79,2459.0,367.3863,367.4861,367.037,367.037,2459.0
2025-03-17 12:00:00,367.85,367.87,367.51,367.86,4740.0,367.0969,367.1168,366.7576,367.1068,4740.0
2025-03-17 12:05:00,368.13,368.8,368.1,368.8,6864.0,367.3763,368.0449,367.3463,368.0449,6864.0
2025-03-17 12:10:00,368.88,369.0,368.74,368.81,2821.0,368.1247,368.2445,367.985,368.0549,2821.0
2025-03-17 12:15:00,368.6,368.6,368.17,368.27,6917.0,367.8453,367.8453,367.4162,367.516,6917.0
2025-03-17 12:20:00,368.24,368.24,367.73,367.88,9764.0,367.4861,367.4861,366.9771,367.1268,9764.0
2025-03-17 12:25:00,367.87,368.0,367.54,367.54,5529.0,367.1168,367.2465,366.7875,366.7875,5529.0
2025-03-17 12:30:00,367.56,367.94,367.54,367.72,24298.0,366.8075,367.1867,366.7875,366.9671,24298.0
2025-03-17 12:35:00,367.89,368.35,367.89,368.14,5495.0,367.1368,367.5958,367.1368,367.3863,5495.0
2025-03-17 12:40:00,367.9,367.97,367.5,367.7,4901.0,367.1468,367.2166,366.7476,366.9472,4901.0
2025-03-17 12:45:00,367.43,367.95,367.43,367.91,18574.0,366.6777,367.1967,366.6777,367.1567,18574.0
2025-03-17 12:50:00,367.97,368.36,367.79,368.34,8536.0,367.2166,367.6058,367.037,367.5859,8536.0
2025-03-17 12:55:00,368.37,368.48,368.04,368.19,35508.0,367.6158,367.7256,367.2865,367.4362,35508.0
2025-03-17 13:00:00,368.29,368.29,367.77,367.77,15124.0,367.536,367.536,367.017,367.017,15124.0
2025-03-17 13:05:00,367.81,368.49,367.76,368.26,4007.0,367.0569,367.7355,367.007,367.506,4007.0
2025-03-17 13:10:00,368.41,368.49,368.2,368.49,6341.0,367.6557,367.7355,367.4461,367.7355,6341.0
2025-03-17 13:15:00,368.5,368.6,368.39,368.54,4747.0,367.7455,367.8453,367.6358,367.7854,4747.0
2025-03-17 13:20:00,368.35,368.9,368.34,368.9,6381.0,367.5958,368.1447,367.5859,368.1447,6381.0
2025-03-17 13:25:00,368.95,369.4,368.94,369.23,3023.0,368.1946,368.6437,368.1846,368.474,3023.0
2025-03-17 13:30:00,369.3,369.47,369.2,369.47,1209.0,368.5439,368.7135,368.4441,368.7135,1209.0
2025-03-17 13:35:00,369.52,370.1,369.52,370.07,7736.0,368.7634,369.3422,368.7634,369.3123,7736.0
2025-03-17 13:40:00,370.04,370.52,370.04,370.4,1547.0,369.2824,369.7614,369.2824,369.6416,1547.0
2025-03-17 13:45:00,370.4,370.43,370.05,370.29,2243.0,369.6416,369.6716,369.2924,369.5319,2243.0
2025-03-17 13:50:00,370.46,370.62,370.43,370.53,3030.0,369.7015,369.8612,369.6716,369.7714,3030.0
2025-03-17 13:55:00,370.54,370.54,370.21,370.21,4947.0,369.7813,369.7813,369.452,369.452,4947.0
2025-03-17 14:00:00,370.37,370.94,370.35,370.36,19881.0,369.6117,370.1805,369.5917,369.6017,19881.0
2025-03-17 14:05:00,370.43,370.8,370.4,370.73,10051.0,369.6716,370.0408,369.6416,369.971,10051.0
2025-03-17 14:10:00,370.69,371.49,370.68,371.48,2369.0,369.931,370.7294,369.9211,370.7194,2369.0
2025-03-17 14:15:00,371.37,371.79,371.31,371.63,3473.0,370.6096,371.0288,370.5498,370.8691,3473.0
2025-03-17 14:20:00,371.47,371.71,371.47,371.65,6436.0,370.7094,370.949,370.7094,370.8891,6436.0
2025-03-17 14:25:00,371.79,372.2,371.78,372.03,17208.0,371.0288,371.438,371.0188,371.2683,17208.0
2025-03-17 14:30:00,372.06,372.42,372.06,372.38,3361.0,371.2982,371.6575,371.2982,371.6176,3361.0
2025-03-17 14:35:00,372.44,372.49,372.0,372.3,8085.0,371.6775,371.7274,371.2384,371.5377,8085.0
2025-03-17 14:40:00,372.12,372.29,372.05,372.26,43175.0,371.3581,371.5278,371.2883,371.4978,43175.0
2025-03-17 14:45:00,372.22,372.73,372.15,372.73,15691.0,371.4579,371.9669,371.3881,371.9669,15691.0
2025-03-17 14:50:00,372.62,372.72,372.5,372.57,19111.0,371.8571,371.9569,371.7373,371.8072,19111.0
2025-03-17 14:55:00,372.53,372.8,372.41,372.41,22169.0,371.7673,372.0367,371.6475,371.6475,22169.0
2025-03-17 15:00:00,372.38,372.49,372.01,372.13,21455.0,371.6176,371.7274,371.2483,371.3681,21455.0
2025-03-17 15:05:00,372.23,372.44,372.06,372.08,10481.0,371.4679,371.6775,371.2982,371.3182,10481.0
2025-03-17 15:10:00,372.1,372.19,371.83,372.15,12987.0,371.3382,371.428,371.0687,371.3881,12987.0
2025-03-17 15:15:00,371.92,372.04,371.84,371.95,11722.0,371.1585,371.2783,371.0787,371.1885,11722.0
2025-03-17 15:20:00,371.94,372.14,371.91,371.93,12052.0,371.1785,371.3781,371.1485,371.1685,12052.0
2025-03-17 15:25:00,372.01,372.13,371.73,372.08,32834.0,371.2483,371.3681,370.9689,371.3182,32834.0
2025-03-17 15:30:00,372.08,372.34,371.87,371.88,10597.0,371.3182,371.5777,371.1086,371.1186,10597.0
2025-03-17 15:35:00,371.82,372.15,371.81,372.03,8528.0,371.0587,371.3881,371.0487,371.2683,8528.0
2025-03-17 15:40:00,372.04,372.12,371.74,372.0,21852.0,371.2783,371.3581,370.9789,371.2384,21852.0
2025-03-17 15:45:00,372.06,372.06,371.71,371.85,12361.0,371.2982,371.2982,370.949,371.0887,12361.0
2025-03-17 15:50:00,371.81,371.89,370.96,371.14,16877.0,371.0487,371.1286,370.2005,370.3801,16877.0
2025-03-17 15:55:00,370.98,370.98,370.29,370.35,33493.0,370.2204,370.2204,369.5319,369.5917,33493.0
2025-03-18 09:30:00,367.43,367.51,366.72,366.73,12618.0,367.0771,367.157,366.3678,366.3778,12618.0
2025-03-18 09:35:00,366.67,366.84,365.21,365.38,24627.0,366.3178,366.4876,364.8592,365.029,24627.0
2025-03-18 09:40:00,365.32,365.77,364.07,364.24,25149.0,364.9691,365.4187,363.7203,363.8901,25149.0
2025-03-18 09:45:00,363.72,364.81,363.67,364.55,6130.0,363.3706,364.4596,363.3207,364.1998,6130.0
2025-03-18 09:50:00,364.74,364.74,363.56,364.0,7107.0,364.3897,364.3897,363.2108,363.6504,7107.0
2025-03-18 09:55:00,363.75,363.77,363.09,363.35,13768.0,363.4006,363.4206,362.7412,363.001,13768.0
2025-03-18 10:00:00,363.27,363.33,362.7,363.33,7283.0,362.9211,362.981,362.3516,362.981,7283.0
2025-03-18 10:05:00,363.57,364.01,363.16,363.89,24725.0,363.2208,363.6604,362.8112,363.5405,24725.0
2025-03-18 10:10:00,363.91,363.91,362.8,362.8,24001.0,363.5605,363.5605,362.4515,362.4515,24001.0
2025-03-18 10:15:00,362.98,363.05,362.39,362.67,9156.0,362.6314,362.7013,362.0419,362.3217,9156.0
2025-03-18 10:20:00,362.99,363.41,362.92,363.38,11570.0,362.6413,363.0609,362.5714,363.031,11570.0
2025-03-18 10:25:00,363.52,363.63,363.24,363.52,5373.0,363.1708,363.2807,362.8911,363.1708,5373.0
2025-03-18 10:30:00,363.67,363.67,363.0,363.58,12801.0,363.3207,363.3207,362.6513,363.2308,12801.0
2025-03-18 10:35:00,363.53,363.82,363.33,363.75,2106.0,363.1808,363.4705,362.981,363.4006,2106.0
2025-03-18 10:40:00,364.01,364.04,363.1,363.19,19719.0,363.6604,363.6903,362.7512,362.8412,19719.0
2025-03-18 10:45:00,363.01,363.25,362.66,362.9,42493.0,362.6613,362.9011,362.3117,362.5514,42493.0
2025-03-18 10:50:00,362.72,363.28,362.72,363.15,6119.0,362.3716,362.9311,362.3716,362.8012,6119.0
2025-03-18 10:55:00,363.31,363.65,362.85,363.21,17319.0,362.961,363.3007,362.5015,362.8611,17319.0
2025-03-18 11:00:00,363.12,363.12,361.92,362.18,5124.0,362.7712,362.7712,361.5724,361.8321,5124.0
2025-03-18 11:05:00,362.0,362.41,361.79,362.36,6934.0,361.6523,362.0619,361.4425,362.0119,6934.0
2025-03-18 11:10:00,362.16,362.89,362.14,362.88,5142.0,361.8121,362.5414,361.7922,362.5315,5142.0
2025-03-18 11:15:00,362.74,363.01,362.54,362.95,5595.0,362.3916,362.6613,362.1918,362.6014,5595.0
2025-03-18 11:20:00,362.99,363.02,362.74,362.76,10008.0,362.6413,362.6713,362.3916,362.4116,10008.0
2025-03-18 11:25:00,362.89,363.36,362.89,362.98,4586.0,362.5414,363.011,362.5414,362.6314,4586.0
2025-03-18 11:30:00,362.92,363.4,362.91,363.24,10798.0,362.5714,363.051,362.5614,362.8911,10798.0
2025-03-18 11:35:00,363.09,363.53,363.09,363.53,16936.0,362.7412,363.1808,362.7412,363.1808,16936.0
2025-03-18 11:40:00,363.61,363.67,363.02,363.19,6195.0,363.2607,363.3207,362.6713,362.8412,6195.0
2025-03-18 11:45:00,363.27,363.3,363.06,363.1,4107.0,362.9211,362.951,362.7113,362.7512,4107.0
2025-03-18 11:50:00,362.92,363.04,362.77,362.78,14782.0,362.5714,362.6913,362.4216,362.4315,14782.0
2025-03-18 11:55:00,362.81,362.98,362.44,362.97,5586.0,362.4615,362.6314,362.0919,362.6214,5586.0
2025-03-18 12:00:00,362.84,363.5,362.76,363.5,7386.0,362.4915,363.1509,362.4116,363.1509,7386.0
2025-03-18 12:05:00,363.44,363.6,363.24,363.36,5947.0,363.0909,363.2508,362.8911,363.011,5947.0
2025-03-18 12:10:00,363.64,364.19,363.62,363.95,10930.0,363.2907,363.8402,363.2707,363.6004,10930.0
2025-03-18 12:15:00,364.17,364.23,363.55,363.55,10554.0,363.8202,363.8802,363.2008,363.2008,10554.0
2025-03-18 12:20:00,363.61,363.9,363.57,363.84,11519.0,363.2607,363.5505,363.2208,363.4905,11519.0
2025-03-18 12:25:00,363.86,364.48,363.86,364.42,14099.0,363.5105,364.1299,363.5105,364.07,14099.0
2025-03-18 12:30:00,364.56,364.59,364.17,364.17,108330.0,364.2098,364.2398,363.8202,363.8202,108330.0
2025-03-18 12:35:00,364.35,364.48,363.88,364.34,10579.0,364.0,364.1299,363.5305,363.99,10579.0
2025-03-18 12:40:00,364.36,364.4,363.4,363.4,10654.0,364.01,364.05,363.051,363.051,10654.0
2025-03-18 12:45:00,363.36,363.45,362.92,363.09,5039.0,363.011,363.1009,362.5714,362.7412,5039.0
2025-03-18 12:50:00,362.99,363.11,362.74,363.11,6679.0,362.6413,362.7612,362.3916,362.7612,6679.0
2025-03-18 12:55:00,363.29,364.1,363.28,364.09,6241.0,362.9411,363.7503,362.9311,363.7403,6241.0
2025-03-18 13:00:00,363.93,364.19,363.9,364.03,25992.0,363.5804,363.8402,363.5505,363.6803,25992.0
2025-03-18 13:05:00,364.02,364.02,363.27,363.49,45889.0,363.6704,363.6704,362.9211,363.1409,45889.0
2025-03-18 13:10:00,363.52,364.3,363.34,364.25,7265.0,363.1708,363.9501,362.991,363.9001,7265.0
2025-03-18 13:15:00,364.24,364.25,362.85,363.5,14394.0,363.8901,363.9001,362.5015,363.1509,14394.0
2025-03-18 13:20:00,363.38,363.95,363.31,363.47,11530.0,363.031,363.6004,362.961,363.1209,11530.0
2025-03-18 13:25:00,363.88,364.08,363.32,363.57,8171.0,363.5305,363.7303,362.971,363.2208,8171.0
2025-03-18 13:30:00,363.35,363.5,363.06,363.25,10299.0,363.001,363.1509,362.7113,362.9011,10299.0
2025-03-18 13:35:00,363.53,364.09,363.4,364.05,3385.0,363.1808,363.7403,363.051,363.7003,3385.0
2025-03-18 13:40:00,363.91,364.02,363.56,363.56,3768.0,363.5605,363.6704,363.2108,363.2108,3768.0
2025-03-18 13:45:00,363.59,363.94,363.59,363.87,7866.0,363.2408,363.5904,363.2408,363.5205,7866.0
2025-03-18 13:50:00,363.95,364.13,363.85,364.13,6404.0,363.6004,363.7802,363.5005,363.7802,6404.0
2025-03-18 13:55:00,363.91,363.91,363.35,363.54,5916.0,363.5605,363.5605,363.001,363.1908,5916.0
2025-03-18 14:00:00,363.37,363.59,362.71,362.71,8971.0,363.021,363.2408,362.3616,362.3616,8971.0
2025-03-18 14:05:00,362.81,363.12,362.64,363.04,3976.0,362.4615,362.7712,362.2917,362.6913,3976.0
2025-03-18 14:10:00,362.72,362.89,362.5,362.5,21483.0,362.3716,362.5414,362.1518,362.1518,21483.0
2025-03-18 14:15:00,362.5,362.93,362.49,362.93,8061.0,362.1518,362.5814,362.1418,362.5814,8061.0
2025-03-18 14:20:00,363.07,363.79,362.99,363.78,20099.0,362.7213,363.4406,362.6413,363.4306,20099.0
2025-03-18 14:25:00,363.53,363.87,363.28,363.28,2805.0,363.1808,363.5205,362.9311,362.9311,2805.0
2025-03-18 14:30:00,363.44,363.81,363.29,363.3,9388.0,363.0909,363.4606,362.9411,362.951,9388.0
2025-03-18 14:35:00,363.51,364.03,363.51,363.87,5411.0,363.1608,363.6803,363.1608,363.5205,5411.0
2025-03-18 14:40:00,363.79,363.9,363.41,363.42,6759.0,363.4406,363.5505,363.0609,363.0709,6759.0
2025-03-18 14:45:00,363.7,364.43,363.7,364.24,12629.0,363.3507,364.08,363.3507,363.8901,12629.0
2025-03-18 14:50:00,364.48,364.83,364.02,364.35,41032.0,364.1299,364.4796,363.6704,364.0,41032.0
2025-03-18 14:55:00,364.25,364.46,363.99,364.0,2583.0,363.9001,364.1099,363.6404,363.6504,2583.0
2025-03-18 15:00:00,364.18,364.33,363.81,364.19,4265.0,363.8302,363.9801,363.4606,363.8402,4265.0
2025-03-18 15:05:00,364.21,364.21,363.7,363.95,2145.0,363.8602,363.8602,363.3507,363.6004,2145.0
2025-03-18 15:10:00,363.99,364.0,363.53,363.91,6494.0,363.6404,363.6504,363.1808,363.5605,6494.0
2025-03-18 15:15:00,363.77,364.25,363.74,364.17,7497.0,363.4206,363.9001,363.3906,363.8202,7497.0
2025-03-18 15:20:00,364.12,364.45,363.97,363.98,4360.0,363.7703,364.0999,363.6204,363.6304,4360.0
2025-03-18 15:25:00,364.07,364.07,363.35,363.85,7606.0,363.7203,363.7203,363.001,363.5005,7606.0
2025-03-18 15:30:00,363.91,364.09,363.79,363.9,5783.0,363.5605,363.7403,363.4406,363.5505,5783.0
2025-03-18 15:35:00,363.69,363.73,363.27,363.33,6521.0,363.3407,363.3806,362.9211,362.981,6521.0
2025-03-18 15:40:00,363.38,363.65,363.17,363.29,7224.0,363.031,363.3007,362.8212,362.9411,7224.0
2025-03-18 15:45:00,363.32,363.35,362.68,362.77,140336.0,362.971,363.001,362.3316,362.4216,140336.0
2025-03-18 15:50:00,362.88,363.83,362.76,363.43,18019.0,362.5315,363.4805,362.4116,363.0809,18019.0
2025-03-18 15:55:00,363.48,363.58,363.3,363.53,29336.0,363.1309,363.2308,362.951,363.1808,29336.0
2025-03-19 09:30:00,365.72,366.04,365.01,365.06,82236.0,365.3687,365.6884,364.6594,364.7094,82236.0
2025-03-19 09:35:00,365.29,365.46,364.8,365.16,18820.0,364.9391,365.109,364.4496,364.8093,18820.0
2025-03-19 09:40:00,365.24,365.36,364.2,364.5,18918.0,364.8892,365.0091,363.8502,364.1499,18918.0
2025-03-19 09:45:00,364.54,365.93,364.54,365.65,26277.0,364.1899,365.5785,364.1899,365.2988,26277.0
2025-03-19 09:50:00,365.9,366.77,365.48,366.74,17247.0,365.5485,366.4177,365.129,366.3877,17247.0
2025-03-19 09:55:00,366.67,366.95,366.54,366.63,15731.0,366.3178,366.5975,366.1879,366.2778,15731.0
2025-03-19 10:00:00,366.86,367.52,366.84,367.47,15694.0,366.5076,367.167,366.4876,367.117,15694.0
2025-03-19 10:05:00,367.28,368.08,367.28,368.05,28746.0,366.9272,367.7265,366.9272,367.6965,28746.0
2025-03-19 10:10:00,368.08,368.11,367.54,367.72,8681.0,367.7265,367.7564,367.187,367.3668,8681.0
2025-03-19 10:15:00,367.72,367.84,367.49,367.83,46146.0,367.3668,367.4867,367.137,367.4767,46146.0
2025-03-19 10:20:00,367.89,367.9,367.33,367.41,6805.0,367.5366,367.5466,366.9772,367.0571,6805.0
2025-03-19 10:25:00,367.22,367.53,366.96,367.02,12710.0,366.8673,367.177,366.6075,366.6675,12710.0
2025-03-19 10:30:00,367.09,367.27,366.93,367.27,10168.0,366.7374,366.9172,366.5776,366.9172,10168.0
2025-03-19 10:35:00,367.18,367.23,366.91,367.01,7244.0,366.8273,366.8773,366.5576,366.6575,7244.0
2025-03-19 10:40:00,367.09,367.21,366.55,366.55,6712.0,366.7374,366.8573,366.1979,366.1979,6712.0
2025-03-19 10:45:00,366.54,366.75,366.42,366.67,3322.0,366.1879,366.3977,366.0681,366.3178,3322.0
2025-03-19 10:50:00,366.5,366.61,366.27,366.28,1085.0,366.148,366.2579,365.9182,365.9282,1085.0
2025-03-19 10:55:00,366.19,366.43,366.03,366.17,8910.0,365.8383,366.078,365.6784,365.8183,8910.0
2025-03-19 11:00:00,366.02,366.51,365.96,366.5,7305.0,365.6684,366.158,365.6085,366.148,7305.0
2025-03-19 11:05:00,366.55,367.12,366.48,367.12,6877.0,366.1979,366.7674,366.128,366.7674,6877.0
2025-03-19 11:10:00,367.27,367.35,367.16,367.26,10519.0,366.9172,366.9972,366.8073,366.9072,10519.0
2025-03-19 11:15:00,367.16,367.16,366.54,366.57,4567.0,366.8073,366.8073,366.1879,366.2179,4567.0
2025-03-19 11:20:00,366.52,367.26,366.52,367.26,1107.0,366.168,366.9072,366.168,366.9072,1107.0
2025-03-19 11:25:00,367.09,367.49,367.09,367.41,4335.0,366.7374,367.137,366.7374,367.0571,4335.0
2025-03-19 11:30:00,367.4,367.58,367.13,367.58,5433.0,367.0471,367.2269,366.7774,367.2269,5433.0
2025-03-19 11:35:00,367.33,367.65,367.32,367.51,7527.0,366.9772,367.2969,366.9672,367.157,7527.0
2025-03-19 11:40:00,367.61,367.89,367.61,367.89,2476.0,367.2569,367.5366,367.2569,367.5366,2476.0
2025-03-19 11:45:00,367.79,367.94,367.71,367.92,7775.0,367.4367,367.5866,367.3568,367.5666,7775.0
2025-03-19 11:50:00,367.97,368.56,367.97,368.39,4893.0,367.6166,368.206,367.6166,368.0362,4893.0
2025-03-19 11:55:00,368.28,368.38,368.07,368.13,4577.0,367.9263,368.0262,367.7165,367.7764,4577.0
2025-03-19 12:00:00,368.22,368.28,368.08,368.13,15151.0,367.8663,367.9263,367.7265,367.7764,15151.0
2025-03-19 12:05:00,368.14,368.56,368.06,368.23,51711.0,367.7864,368.206,367.7065,367.8763,51711.0
2025-03-19 12:10:00,368.29,368.35,367.82,367.85,51833.0,367.9363,367.9962,367.4667,367.4967,51833.0
2025-03-19 12:15:00,367.94,367.94,367.59,367.8,56024.0,367.5866,367.5866,367.2369,367.4467,56024.0
2025-03-19 12:20:00,367.73,368.07,367.64,367.89,55387.0,367.3768,367.7165,367.2869,367.5366,55387.0
2025-03-19 12:25:00,367.87,368.14,367.73,368.14,50700.0,367.5167,367.7864,367.3768,367.7864,50700.0
2025-03-19 12:30:00,368.0,368.0,367.5,367.69,2278.0,367.6465,367.6465,367.147,367.3368,2278.0
2025-03-19 12:35:00,367.68,367.74,367.5,367.51,4161.0,367.3268,367.3868,367.147,367.157,4161.0
2025-03-19 12:40:00,367.3,367.51,367.3,367.31,1142.0,366.9472,367.157,366.9472,366.9572,1142.0
2025-03-19 12:45:00,367.45,367.51,367.27,367.36,6077.0,367.0971,367.157,366.9172,367.0071,6077.0
2025-03-19 12:50:00,367.27,367.57,367.15,367.57,4405.0,366.9172,367.2169,366.7973,367.2169,4405.0
2025-03-19 12:55:00,367.63,367.63,367.17,367.41,6681.0,367.2769,367.2769,366.8173,367.0571,6681.0
2025-03-19 13:00:00,367.37,367.59,367.27,367.27,662.0,367.0171,367.2369,366.9172,366.9172,662.0
2025-03-19 13:05:00,367.33,367.4,366.74,366.74,8386.0,366.9772,367.0471,366.3877,366.3877,8386.0
2025-03-19 13:10:00,366.88,366.88,366.34,366.41,22655.0,366.5276,366.5276,365.9881,366.0581,22655.0
2025-03-19 13:15:00,366.35,366.53,366.11,366.52,10646.0,365.9981,366.1779,365.7583,366.168,10646.0
2025-03-19 13:20:00,366.45,366.57,366.38,366.45,3312.0,366.098,366.2179,366.0281,366.098,3312.0
2025-03-19 13:25:00,366.29,366.48,366.23,366.29,2308.0,365.9382,366.128,365.8782,365.9382,2308.0
2025-03-19 13:30:00,366.1,366.29,365.88,366.21,4379.0,365.7484,365.9382,365.5286,365.8583,4379.0
2025-03-19 13:35:00,366.31,366.71,366.31,366.71,3368.0,365.9582,366.3578,365.9582,366.3578,3368.0
2025-03-19 13:40:00,366.8,367.0,366.53,366.53,4836.0,366.4477,366.6475,366.1779,366.1779,4836.0
2025-03-19 13:45:00,366.48,366.53,365.9,365.97,16435.0,366.128,366.1779,365.5485,365.6185,16435.0
2025-03-19 13:50:00,366.18,366.53,366.11,366.45,5519.0,365.8283,366.1779,365.7583,366.098,5519.0
2025-03-19 13:55:00,366.44,366.46,366.36,366.4,6920.0,366.088,366.108,366.0081,366.0481,6920.0
2025-03-19 14:00:00,366.04,367.93,365.98,367.15,16257.0,365.6884,367.5766,365.6285,366.7973,16257.0
2025-03-19 14:05:00,367.08,367.25,366.36,367.25,19189.0,366.7274,366.8973,366.0081,366.8973,19189.0
2025-03-19 14:10:00,367.49,368.13,367.48,367.96,10541.0,367.137,367.7764,367.127,367.6066,10541.0
2025-03-19 14:15:00,367.98,368.52,367.96,367.99,40294.0,367.6266,368.166,367.6066,367.6365,40294.0
2025-03-19 14:20:00,368.08,368.13,367.63,367.95,36727.0,367.7265,367.7764,367.2769,367.5966,36727.0
2025-03-19 14:25:00,367.88,368.01,367.29,367.42,11756.0,367.5266,367.6565,366.9372,367.0671,11756.0
2025-03-19 14:30:00,367.38,368.94,367.38,368.36,11789.0,367.0271,368.5856,367.0271,368.0062,11789.0
2025-03-19 14:35:00,368.61,368.83,367.96,368.05,5924.0,368.2559,368.4757,367.6066,367.6965,5924.0
2025-03-19 14:40:00,368.26,369.44,367.92,369.24,13767.0,367.9063,369.0851,367.5666,368.8853,13767.0
2025-03-19 14:45:00,369.27,369.35,368.77,368.92,52182.0,368.9153,368.9952,368.4158,368.5656,52182.0
2025-03-19 14:50:00,368.96,369.96,368.85,369.66,89824.0,368.6056,369.6046,368.4957,369.3049,89824.0
2025-03-19 14:55:00,369.73,370.38,369.44,370.3,30366.0,369.3749,370.0242,369.0851,369.9443,30366.0
2025-03-19 15:00:00,370.6,370.8,370.43,370.79,45479.0,370.244,370.4438,370.0742,370.4339,45479.0
2025-03-19 15:05:00,370.94,372.18,370.92,372.09,15516.0,370.5837,371.8225,370.5637,371.7326,15516.0
2025-03-19 15:10:00,372.1,372.42,371.15,371.67,74953.0,371.7426,372.0623,370.7935,371.313,74953.0
2025-03-19 15:15:00,371.66,371.91,370.96,371.12,236374.0,371.303,371.5528,370.6037,370.7635,236374.0
2025-03-19 15:20:00,371.07,371.08,369.84,370.29,107448.0,370.7136,370.7236,369.4848,369.9343,107448.0
2025-03-19 15:25:00,370.34,370.4,368.84,369.08,32706.0,369.9843,370.0442,368.4857,368.7255,32706.0
2025-03-19 15:30:00,368.9,370.15,368.86,369.71,45838.0,368.5457,369.7945,368.5057,369.3549,45838.0
2025-03-19 15:35:00,369.73,370.34,369.17,370.23,171474.0,369.3749,369.9843,368.8154,369.8744,171474.0
2025-03-19 15:40:00,370.23,371.0,370.12,370.95,199078.0,369.8744,370.6437,369.7645,370.5937,199078.0
2025-03-19 15:45:00,370.95,370.95,369.89,370.1,163179.0,370.5937,370.5937,369.5347,369.7445,163179.0
2025-03-19 15:50:00,369.97,369.97,369.12,369.36,87417.0,369.6146,369.6146,368.7655,369.0052,87417.0
2025-03-19 15:55:00,369.37,369.38,368.68,368.99,109357.0,369.0152,369.0252,368.3259,368.6356,109357.0
2025-03-20 09:30:00,366.04,367.81,365.8,367.42,12492.0,365.6884,367.4567,365.4486,367.0671,12492.0
2025-03-20 09:35:00,367.94,368.38,367.66,368.36,3845.0,367.5866,368.0262,367.3069,368.0062,3845.0
2025-03-20 09:40:00,368.26,368.36,367.74,368.17,5122.0,367.9063,368.0062,367.3868,367.8164,5122.0
2025-03-20 09:45:00,368.35,368.78,368.35,368.67,4971.0,367.9962,368.4258,367.9962,368.3159,4971.0
2025-03-20 09:50:00,368.69,369.09,368.52,369.01,5898.0,368.3359,368.7355,368.166,368.6556,5898.0
2025-03-20 09:55:00,368.89,369.4,368.64,369.4,3376.0,368.5357,369.0452,368.2859,369.0452,3376.0
2025-03-20 10:00:00,369.18,370.91,369.15,370.63,8584.0,368.8254,370.5537,368.7954,370.274,8584.0
2025-03-20 10:05:00,370.7,370.93,370.3,370.93,53013.0,370.3439,370.5737,369.9443,370.5737,53013.0
2025-03-20 10:10:00,370.46,370.56,370.27,370.5,1679.0,370.1042,370.2041,369.9144,370.1441,1679.0
2025-03-20 10:15:00,370.63,371.44,370.17,371.04,12819.0,370.274,371.0832,369.8144,370.6836,12819.0
2025-03-20 10:20:00,371.11,371.97,370.99,371.86,25205.0,370.7535,371.6127,370.6337,371.5028,25205.0
2025-03-20 10:25:00,371.89,372.25,371.6,371.6,4248.0,371.5328,371.8925,371.2431,371.2431,4248.0
2025-03-20 10:30:00,371.57,371.69,371.32,371.43,4842.0,371.2131,371.333,370.9633,371.0732,4842.0
2025-03-20 10:35:00,371.38,372.26,371.37,371.96,1828.0,371.0233,371.9024,371.0133,371.6027,1828.0
2025-03-20 10:40:00,371.74,372.54,371.74,372.47,1354.0,371.3829,372.1822,371.3829,372.1122,1354.0
2025-03-20 10:45:00,372.58,372.65,372.48,372.59,3530.0,372.2221,372.2921,372.1222,372.2321,3530.0
2025-03-20 10:50:00,372.22,372.22,371.86,372.1,3389.0,371.8625,371.8625,371.5028,371.7426,3389.0
2025-03-20 10:55:00,371.9,371.9,371.39,371.39,2129.0,371.5428,371.5428,371.0333,371.0333,2129.0
2025-03-20 11:00:00,371.62,371.62,371.01,371.28,2845.0,371.2631,371.2631,370.6536,370.9234,2845.0
2025-03-20 11:05:00,371.13,371.72,370.98,371.71,6673.0,370.7735,371.363,370.6237,371.353,6673.0
2025-03-20 11:10:00,371.64,371.84,371.64,371.82,3065.0,371.283,371.4828,371.283,371.4629,3065.0
2025-03-20 11:15:00,371.84,371.84,371.25,371.25,7714.0,371.4828,371.4828,370.8934,370.8934,7714.0
2025-03-20 11:20:00,371.16,371.62,371.12,371.46,4380.0,370.8035,371.2631,370.7635,371.1032,4380.0
2025-03-20 11:25:00,371.32,371.56,371.2,371.37,6152.0,370.9633,371.2031,370.8435,371.0133,6152.0
2025-03-20 11:30:00,371.45,371.48,370.83,370.88,13743.0,371.0932,371.1232,370.4738,370.5238,13743.0
2025-03-20 11:35:00,370.6,370.82,370.22,370.65,4176.0,370.244,370.4638,369.8644,370.294,4176.0
2025-03-20 11:40:00,371.04,371.44,370.99,371.32,4218.0,370.6836,371.0832,370.6337,370.9633,4218.0
2025-03-20 11:45:00,371.31,371.79,371.14,371.71,11664.0,370.9534,371.4329,370.7835,371.353,11664.0
2025-03-20 11:50:00,371.38,371.65,371.38,371.48,2104.0,371.0233,371.293,371.0233,371.1232,2104.0
2025-03-20 11:55:00,371.41,371.42,370.3,370.3,8535.0,371.0533,371.0632,369.9443,369.9443,8535.0
2025-03-20 12:00:00,370.42,371.37,370.39,370.61,18165.0,370.0642,371.0133,370.0342,370.254,18165.0
2025-03-20 12:05:00,370.64,370.65,370.06,370.31,5549.0,370.284,370.294,369.7046,369.9543,5549.0
2025-03-20 12:10:00,370.27,370.27,369.73,370.22,23357.0,369.9144,369.9144,369.3749,369.8644,23357.0
2025-03-20 12:15:00,370.24,370.24,369.84,370.1,4484.0,369.8844,369.8844,369.4848,369.7445,4484.0
2025-03-20 12:20:00,369.83,369.99,369.53,369.63,19207.0,369.4748,369.6346,369.1751,369.275,19207.0
2025-03-20 12:25:00,369.39,369.71,368.43,368.53,23616.0,369.0352,369.3549,368.0761,368.176,23616.0
2025-03-20 12:30:00,368.64,369.03,368.56,368.61,5967.0,368.2859,368.6755,368.206,368.2559,5967.0
2025-03-20 12:35:00,368.64,369.09,368.59,369.09,1919.0,368.2859,368.7355,368.236,368.7355,1919.0
2025-03-20 12:40:00,369.05,369.05,368.11,368.11,3600.0,368.6955,368.6955,367.7564,367.7564,3600.0
2025-03-20 12:45:00,368.42,368.63,368.16,368.16,24941.0,368.0661,368.2759,367.8064,367.8064,24941.0
2025-03-20 12:50:00,368.09,368.82,368.09,368.82,2736.0,367.7364,368.4657,367.7364,368.4657,2736.0
2025-03-20 12:55:00,368.53,368.53,368.14,368.2,1493.0,368.176,368.176,367.7864,367.8463,1493.0
2025-03-20 13:00:00,368.34,368.74,368.24,368.74,6965.0,367.9862,368.3858,367.8863,368.3858,6965.0
2025-03-20 13:05:00,369.01,369.37,368.86,369.25,4472.0,368.6556,369.0152,368.5057,368.8953,4472.0
2025-03-20 13:10:00,369.25,369.32,368.93,369.05,1839.0,368.8953,368.9653,368.5756,368.6955,1839.0
2025-03-20 13:15:00,369.14,369.18,368.76,368.82,3229.0,368.7854,368.8254,368.4058,368.4657,3229.0
2025-03-20 13:20:00,368.63,368.88,368.29,368.43,2707.0,368.2759,368.5257,367.9363,368.0761,2707.0
2025-03-20 13:25:00,368.12,368.12,367.4,367.41,1017.0,367.7664,367.7664,367.0471,367.0571,1017.0
2025-03-20 13:30:00,367.54,368.19,367.54,367.95,10063.0,367.187,367.8363,367.187,367.5966,10063.0
2025-03-20 13:35:00,368.0,368.34,367.77,368.33,1791.0,367.6465,367.9862,367.4168,367.9762,1791.0
2025-03-20 13:40:00,368.38,368.4,367.99,367.99,1054.0,368.0262,368.0461,367.6365,367.6365,1054.0
2025-03-20 13:45:00,368.57,368.81,368.3,368.3,1393.0,368.216,368.4558,367.9462,367.9462,1393.0
2025-03-20 13:50:00,368.28,368.28,367.95,367.95,4316.0,367.9263,367.9263,367.5966,367.5966,4316.0
2025-03-20 13:55:00,367.76,367.93,367.68,367.76,537.0,367.4068,367.5766,367.3268,367.4068,537.0
2025-03-20 14:00:00,367.76,368.24,367.76,368.08,10779.0,367.4068,367.8863,367.4068,367.7265,10779.0
2025-03-20 14:05:00,367.91,368.28,367.91,368.1,11935.0,367.5566,367.9263,367.5566,367.7464,11935.0
2025-03-20 14:10:00,368.33,368.65,368.22,368.25,2246.0,367.9762,368.2959,367.8663,367.8963,2246.0
2025-03-20 14:15:00,368.32,368.44,368.1,368.11,12315.0,367.9662,368.0861,367.7464,367.7564,12315.0
2025-03-20 14:20:00,367.84,367.84,367.38,367.52,1149.0,367.4867,367.4867,367.0271,367.167,1149.0
2025-03-20 14:25:00,367.57,367.57,366.67,366.76,13368.0,367.2169,367.2169,366.3178,366.4077,13368.0
2025-03-20 14:30:00,366.69,366.77,366.48,366.66,5931.0,366.3378,366.4177,366.128,366.3078,5931.0
2025-03-20 14:35:00,366.78,367.29,366.7,367.14,10902.0,366.4277,366.9372,366.3478,366.7874,10902.0
2025-03-20 14:40:00,367.17,367.22,366.7,366.77,6135.0,366.8173,366.8673,366.3478,366.4177,6135.0
2025-03-20 14:45:00,366.67,367.33,366.66,367.33,4870.0,366.3178,366.9772,366.3078,366.9772,4870.0
2025-03-20 14:50:00,367.37,368.09,367.37,368.01,3386.0,367.0171,367.7364,367.0171,367.6565,3386.0
2025-03-20 14:55:00,368.1,368.11,366.91,367.04,10449.0,367.7464,367.7564,366.5576,366.6875,10449.0
2025-03-20 15:00:00,366.93,367.76,366.93,367.52,7132.0,366.5776,367.4068,366.5776,367.167,7132.0
2025-03-20 15:05:00,367.59,367.86,367.41,367.48,30000.0,367.2369,367.5067,367.0571,367.127,30000.0
2025-03-20 15:10:00,367.5,367.85,367.49,367.71,8958.0,367.147,367.4967,367.137,367.3568,8958.0
2025-03-20 15:15:00,367.59,368.12,367.59,368.08,16464.0,367.2369,367.7664,367.2369,367.7265,16464.0
2025-03-20 15:20:00,368.05,368.5,368.02,368.34,7706.0,367.6965,368.1461,367.6665,367.9862,7706.0
2025-03-20 15:25:00,368.3,368.3,367.12,367.22,4957.0,367.9462,367.9462,366.7674,366.8673,4957.0
2025-03-20 15:30:00,367.24,367.77,367.24,367.68,7875.0,366.8873,367.4168,366.8873,367.3268,7875.0
2025-03-20 15:35:00,367.88,368.13,367.6,367.74,7437.0,367.5266,367.7764,367.2469,367.3868,7437.0
2025-03-20 15:40:00,367.87,368.21,367.77,368.18,9910.0,367.5167,367.8563,367.4168,367.8264,9910.0
2025-03-20 15:45:00,368.16,368.74,368.16,368.74,18618.0,367.8064,368.3858,367.8064,368.3858,18618.0
2025-03-20 15:50:00,368.59,368.59,367.75,367.99,13373.0,368.236,368.236,367.3968,367.6365,13373.0
2025-03-20 15:55:00,368.13,368.8,367.94,368.15,54187.0,367.7764,368.4458,367.5866,367.7964,54187.0
2025-03-21 09:30:00,364.61,365.65,364.26,364.8,54923.0,364.2598,365.2988,363.9101,364.4496,54923.0
2025-03-21 09:35:00,364.78,364.78,363.64,363.97,39624.0,364.4296,364.4296,363.2907,363.6204,39624.0
2025-03-21 09:40:00,364.05,365.36,363.92,364.94,27883.0,363.7003,365.0091,363.5705,364.5895,27883.0
2025-03-21 09:45:00,365.16,365.76,364.71,365.55,27865.0,364.8093,365.4087,364.3597,365.1989,27865.0
2025-03-21 09:50:00,365.65,366.19,365.26,365.92,17693.0,365.2988,365.8383,364.9092,365.5685,17693.0
2025-03-21 09:55:00,365.88,366.3,365.49,365.76,48975.0,365.5286,365.9482,365.1389,365.4087,48975.0
2025-03-21 10:00:00,365.82,365.87,365.13,365.81,39621.0,365.4686,365.5186,364.7793,365.4586,39621.0
2025-03-21 10:05:00,365.82,365.99,365.01,365.17,35737.0,365.4686,365.6385,364.6594,364.8193,35737.0
2025-03-21 10:10:00,365.08,365.67,364.64,365.56,78233.0,364.7293,365.3188,364.2898,365.2089,78233.0
2025-03-21 10:15:00,365.55,365.87,365.3,365.48,15942.0,365.1989,365.5186,364.9491,365.129,15942.0
2025-03-21 10:20:00,365.69,366.61,365.43,366.59,7769.0,365.3388,366.2579,365.079,366.2379,7769.0
2025-03-21 10:25:00,366.36,366.53,366.03,366.06,5853.0,366.0081,366.1779,365.6784,365.7084,5853.0
2025-03-21 10:30:00,365.97,366.4,365.87,366.29,3092.0,365.6185,366.0481,365.5186,365.9382,3092.0
2025-03-21 10:35:00,366.25,366.42,366.23,366.23,2841.0,365.8982,366.0681,365.8782,365.8782,2841.0
2025-03-21 10:40:00,365.52,366.24,365.52,366.24,10132.0,365.1689,365.8882,365.1689,365.8882,10132.0
2025-03-21 10:45:00,366.18,366.4,365.89,366.37,6886.0,365.8283,366.0481,365.5386,366.0181,6886.0
2025-03-21 10:50:00,365.98,366.1,365.86,366.1,3604.0,365.6285,365.7484,365.5086,365.7484,3604.0
2025-03-21 10:55:00,366.48,367.18,366.48,367.18,1608.0,366.128,366.8273,366.128,366.8273,1608.0
2025-03-21 11:00:00,367.3,367.52,367.21,367.27,31886.0,366.9472,367.167,366.8573,366.9172,31886.0
2025-03-21 11:05:00,367.1,367.35,367.1,367.3,1351.0,366.7474,366.9972,366.7474,366.9472,1351.0
2025-03-21 11:10:00,367.24,367.34,366.72,366.72,8911.0,366.8873,366.9872,366.3678,366.3678,8911.0
2025-03-21 11:15:00,366.65,366.7,366.25,366.31,2770.0,366.2978,366.3478,365.8982,365.9582,2770.0
2025-03-21 11:20:00,366.16,366.4,366.07,366.1,12582.0,365.8083,366.0481,365.7184,365.7484,12582.0
2025-03-21 11:25:00,365.98,366.15,365.8,365.93,6172.0,365.6285,365.7983,365.4486,365.5785,6172.0
2025-03-21 11:30:00,366.06,366.57,366.06,366.17,1750.0,365.7084,366.2179,365.7084,365.8183,1750.0
2025-03-21 11:35:00,366.04,366.26,365.98,365.98,1412.0,365.6884,365.9082,365.6285,365.6285,1412.0
2025-03-21 11:40:00,366.05,366.13,365.3,365.46,13954.0,365.6984,365.7783,364.9491,365.109,13954.0
2025-03-21 11:45:00,365.36,365.84,365.35,365.77,6046.0,365.0091,365.4886,364.9991,365.4187,6046.0
2025-03-21 11:50:00,365.6,365.93,365.34,365.7,6767.0,365.2488,365.5785,364.9891,365.3487,6767.0
2025-03-21 11:55:00,365.88,366.13,365.8,365.93,2883.0,365.5286,365.7783,365.4486,365.5785,2883.0
2025-03-21 12:00:00,365.66,366.14,365.16,365.99,18074.0,365.3088,365.7883,364.8093,365.6385,18074.0
2025-03-21 12:05:00,366.15,366.61,366.13,366.6,2073.0,365.7983,366.2579,365.7783,366.2479,2073.0
2025-03-21 12:10:00,366.68,367.4,366.67,367.32,49532.0,366.3278,367.0471,366.3178,366.9672,49532.0
2025-03-21 12:15:00,367.38,368.01,367.22,368.01,3972.0,367.0271,367.6565,366.8673,367.6565,3972.0
2025-03-21 12:20:00,368.18,368.36,367.85,368.31,14138.0,367.8264,368.0062,367.4967,367.9562,14138.0
2025-03-21 12:25:00,368.41,368.41,367.98,368.01,8823.0,368.0561,368.0561,367.6266,367.6565,8823.0
2025-03-21 12:30:00,368.01,368.53,367.97,368.23,3413.0,367.6565,368.176,367.6166,367.8763,3413.0
2025-03-21 12:35:00,368.27,368.27,367.7,368.04,7778.0,367.9163,367.9163,367.3468,367.6865,7778.0
2025-03-21 12:40:00,367.98,368.09,367.65,367.65,1979.0,367.6266,367.7364,367.2969,367.2969,1979.0
2025-03-21 12:45:00,368.1,368.3,368.04,368.3,980.0,367.7464,367.9462,367.6865,367.9462,980.0
2025-03-21 12:50:00,368.45,368.51,368.23,368.34,55712.0,368.0961,368.156,367.8763,367.9862,55712.0
2025-03-21 12:55:00,368.28,369.02,368.28,369.0,2553.0,367.9263,368.6656,367.9263,368.6456,2553.0
2025-03-21 13:00:00,368.68,368.82,368.27,368.27,1795.0,368.3259,368.4657,367.9163,367.9163,1795.0
2025-03-21 13:05:00,368.47,368.69,368.4,368.63,2390.0,368.1161,368.3359,368.0461,368.2759,2390.0
2025-03-21 13:10:00,368.56,368.56,368.27,368.39,582.0,368.206,368.206,367.9163,368.0362,582.0
2025-03-21 13:15:00,368.05,368.07,367.79,367.79,861.0,367.6965,367.7165,367.4367,367.4367,861.0
2025-03-21 13:20:00,367.86,368.09,367.86,368.09,2025.0,367.5067,367.7364,367.5067,367.7364,2025.0
2025-03-21 13:25:00,368.19,368.19,367.76,367.76,320.0,367.8363,367.8363,367.4068,367.4068,320.0
2025-03-21 13:30:00,367.31,367.8,367.29,367.8,1730.0,366.9572,367.4467,366.9372,367.4467,1730.0
2025-03-21 13:35:00,367.76,368.21,367.68,368.16,43867.0,367.4068,367.8563,367.3268,367.8064,43867.0
2025-03-21 13:40:00,368.21,368.57,368.07,368.4,2949.0,367.8563,368.216,367.7165,368.0461,2949.0
2025-03-21 13:45:00,368.53,368.67,368.51,368.66,1216.0,368.176,368.3159,368.156,368.3059,1216.0
2025-03-21 13:50:00,368.85,368.95,368.66,368.67,1842.0,368.4957,368.5956,368.3059,368.3159,1842.0
2025-03-21 13:55:00,368.51,368.51,368.11,368.17,1349.0,368.156,368.156,367.7564,367.8164,1349.0
2025-03-21 14:00:00,368.3,368.44,368.28,368.43,2128.0,367.9462,368.0861,367.9263,368.0761,2128.0
2025-03-21 14:05:00,368.41,368.46,368.08,368.14,10419.0,368.0561,368.1061,367.7265,367.7864,10419.0
2025-03-21 14:10:00,368.17,368.3,368.08,368.24,12055.0,367.8164,367.9462,367.7265,367.8863,12055.0
2025-03-21 14:15:00,368.09,368.41,368.08,368.37,8004.0,367.7364,368.0561,367.7265,368.0162,8004.0
2025-03-21 14:20:00,368.3,368.3,367.97,368.05,4135.0,367.9462,367.9462,367.6166,367.6965,4135.0
2025-03-21 14:25:00,367.74,367.99,367.74,367.95,3661.0,367.3868,367.6365,367.3868,367.5966,3661.0
2025-03-21 14:30:00,367.93,368.22,367.93,368.12,8889.0,367.5766,367.8663,367.5766,367.7664,8889.0
2025-03-21 14:35:00,368.24,368.54,368.18,368.54,2261.0,367.8863,368.186,367.8264,368.186,2261.0
2025-03-21 14:40:00,368.54,368.73,368.52,368.63,1967.0,368.186,368.3758,368.166,368.2759,1967.0
2025-03-21 14:45:00,368.78,368.78,368.14,368.31,89671.0,368.4258,368.4258,367.7864,367.9562,89671.0
2025-03-21 14:50:00,368.43,368.43,368.09,368.19,1379.0,368.0761,368.0761,367.7364,367.8363,1379.0
2025-03-21 14:55:00,368.36,368.52,368.3,368.37,2915.0,368.0062,368.166,367.9462,368.0162,2915.0
2025-03-21 15:00:00,368.12,368.25,367.86,367.92,5003.0,367.7664,367.8963,367.5067,367.5666,5003.0
2025-03-21 15:05:00,368.0,368.1,367.67,367.78,2482.0,367.6465,367.7464,367.3168,367.4267,2482.0
2025-03-21 15:10:00,367.62,367.89,367.5,367.83,19805.0,367.2669,367.5366,367.147,367.4767,19805.0
2025-03-21 15:15:00,367.92,367.96,367.62,367.91,14215.0,367.5666,367.6066,367.2669,367.5566,14215.0
2025-03-21 15:20:00,367.9,368.13,367.53,368.06,15583.0,367.5466,367.7764,367.177,367.7065,15583.0
2025-03-21 15:25:00,368.04,368.04,367.73,367.87,8321.0,367.6865,367.6865,367.3768,367.5167,8321.0
2025-03-21 15:30:00,367.99,368.05,367.82,367.9,3788.0,367.6365,367.6965,367.4667,367.5466,3788.0
2025-03-21 15:35:00,367.88,368.2,367.87,367.96,3378.0,367.5266,367.8463,367.5167,367.6066,3378.0
2025-03-21 15:40:00,367.94,368.2,367.74,368.15,29150.0,367.5866,367.8463,367.3868,367.7964,29150.0
2025-03-21 15:45:00,368.11,368.44,368.11,368.22,11957.0,367.7564,368.0861,367.7564,367.8663,11957.0
2025-03-21 15:50:00,368.26,369.44,368.26,369.25,45174.0,367.9063,369.0851,367.9063,368.8953,45174.0
2025-03-21 15:55:00,369.37,370.52,369.32,369.95,188963.0,369.0152,370.1641,368.9653,369.5947,188963.0
2025-03-24 09:30:00,376.12,376.12,374.94,374.94,46122.0,375.7587,375.7587,374.5799,374.5799,46122.0
2025-03-24 09:35:00,374.99,376.26,374.92,376.17,16531.0,374.6298,375.8986,374.5599,375.8087,16531.0
2025-03-24 09:40:00,376.28,376.29,375.47,375.91,10985.0,375.9186,375.9286,375.1094,375.5489,10985.0
2025-03-24 09:45:00,375.98,376.66,375.81,376.66,12601.0,375.6189,376.2982,375.449,376.2982,12601.0
2025-03-24 09:50:00,376.63,377.09,376.52,376.8,6738.0,376.2682,376.7278,376.1583,376.4381,6738.0
2025-03-24 09:55:00,376.95,377.22,376.74,376.99,13865.0,376.5879,376.8577,376.3781,376.6279,13865.0
2025-03-24 10:00:00,376.88,377.07,376.61,376.87,7279.0,376.518,376.7078,376.2483,376.508,7279.0
2025-03-24 10:05:00,376.69,376.7,375.69,375.74,15516.0,376.3282,376.3382,375.3291,375.3791,15516.0
2025-03-24 10:10:00,376.05,376.71,376.05,376.71,5781.0,375.6888,376.3482,375.6888,376.3482,5781.0
2025-03-24 10:15:00,376.62,377.0,376.58,377.0,17754.0,376.2583,376.6379,376.2183,376.6379,17754.0
2025-03-24 10:20:00,376.94,377.35,376.84,377.34,13311.0,376.5779,376.9876,376.478,376.9776,13311.0
2025-03-24 10:25:00,377.14,377.41,377.09,377.33,6377.0,376.7778,377.0475,376.7278,376.9676,6377.0
2025-03-24 10:30:00,377.11,377.41,376.97,377.15,35304.0,376.7478,377.0475,376.6079,376.7877,35304.0
2025-03-24 10:35:00,376.98,377.39,376.97,376.97,7511.0,376.6179,377.0275,376.6079,376.6079,7511.0
2025-03-24 10:40:00,376.99,377.27,376.99,377.1,31796.0,376.6279,376.9076,376.6279,376.7378,31796.0
2025-03-24 10:45:00,377.24,377.76,377.23,377.75,4876.0,376.8777,377.3972,376.8677,377.3872,4876.0
2025-03-24 10:50:00,377.76,377.79,377.58,377.59,10613.0,377.3972,377.4271,377.2173,377.2273,10613.0
2025-03-24 10:55:00,377.5,377.59,377.35,377.36,8323.0,377.1374,377.2273,376.9876,376.9975,8323.0
2025-03-24 11:00:00,377.48,377.58,377.18,377.58,6806.0,377.1174,377.2173,376.8177,377.2173,6806.0
2025-03-24 11:05:00,377.63,377.96,377.58,377.86,2309.0,377.2673,377.597,377.2173,377.4971,2309.0
2025-03-24 11:10:00,377.81,377.92,377.7,377.7,7883.0,377.4471,377.557,377.3372,377.3372,7883.0
2025-03-24 11:15:00,377.7,377.95,377.7,377.75,2701.0,377.3372,377.587,377.3372,377.3872,2701.0
2025-03-24 11:20:00,377.88,377.89,377.62,377.68,3584.0,377.517,377.527,377.2573,377.3172,3584.0
2025-03-24 11:25:00,377.65,377.68,377.43,377.58,4385.0,377.2873,377.3172,377.0675,377.2173,4385.0
2025-03-24 11:30:00,377.52,377.52,377.34,377.41,2739.0,377.1574,377.1574,376.9776,377.0475,2739.0
2025-03-24 11:35:00,377.56,377.65,377.16,377.16,3828.0,377.1973,377.2873,376.7977,376.7977,3828.0
2025-03-24 11:40:00,377.12,377.25,377.03,377.18,6422.0,376.7578,376.8876,376.6679,376.8177,6422.0
2025-03-24 11:45:00,377.21,377.35,377.12,377.17,15930.0,376.8477,376.9876,376.7578,376.8077,15930.0
2025-03-24 11:50:00,377.19,377.64,377.16,377.57,6851.0,376.8277,377.2773,376.7977,377.2073,6851.0
2025-03-24 11:55:00,377.58,377.74,377.56,377.64,5846.0,377.2173,377.3772,377.1973,377.2773,5846.0
2025-03-24 12:00:00,377.63,377.75,377.51,377.7,7898.0,377.2673,377.3872,377.1474,377.3372,7898.0
2025-03-24 12:05:00,377.84,378.09,377.84,377.94,1920.0,377.4771,377.7268,377.4771,377.577,1920.0
2025-03-24 12:10:00,377.94,377.99,377.8,377.85,7326.0,377.577,377.6269,377.4371,377.4871,7326.0
2025-03-24 12:15:00,377.89,377.91,377.64,377.67,21336.0,377.527,377.547,377.2773,377.3072,21336.0
2025-03-24 12:20:00,377.67,377.94,377.66,377.75,4812.0,377.3072,377.577,377.2973,377.3872,4812.0
2025-03-24 12:25:00,377.9,377.9,377.24,377.34,8645.0,377.537,377.537,376.8777,376.9776,8645.0
2025-03-24 12:30:00,377.3,377.42,377.06,377.34,15584.0,376.9376,377.0575,376.6978,376.9776,15584.0
2025-03-24 12:35:00,377.49,377.56,377.28,377.42,5948.0,377.1274,377.1973,376.9176,377.0575,5948.0
2025-03-24 12:40:00,377.4,377.42,377.1,377.41,8756.0,377.0375,377.0575,376.7378,377.0475,8756.0
2025-03-24 12:45:00,377.4,377.82,377.39,377.58,4936.0,377.0375,377.4571,377.0275,377.2173,4936.0
2025-03-24 12:50:00,377.62,377.75,377.49,377.56,64476.0,377.2573,377.3872,377.1274,377.1973,64476.0
2025-03-24 12:55:00,377.58,377.58,377.32,377.42,8843.0,377.2173,377.2173,376.9576,377.0575,8843.0
2025-03-24 13:00:00,377.44,377.5,377.31,377.34,9529.0,377.0775,377.1374,376.9476,376.9776,9529.0
2025-03-24 13:05:00,377.27,377.45,377.19,377.27,8359.0,376.9076,377.0875,376.8277,376.9076,8359.0
2025-03-24 13:10:00,377.31,377.32,377.02,377.02,7869.0,376.9476,376.9576,376.6579,376.6579,7869.0
2025-03-24 13:15:00,377.06,377.32,376.95,377.08,6193.0,376.6978,376.9576,376.5879,376.7178,6193.0
2025-03-24 13:20:00,377.02,377.2,376.92,377.14,2412.0,376.6579,376.8377,376.558,376.7778,2412.0
2025-03-24 13:25:00,377.14,377.36,377.11,377.35,1175.0,376.7778,376.9975,376.7478,376.9876,1175.0
2025-03-24 13:30:00,377.46,377.58,377.34,377.43,1806.0,377.0974,377.2173,376.9776,377.0675,1806.0
2025-03-24 13:35:00,377.34,377.54,377.24,377.51,1607.0,376.9776,377.1774,376.8777,377.1474,1607.0
2025-03-24 13:40:00,377.48,377.5,377.15,377.26,3462.0,377.1174,377.1374,376.7877,376.8976,3462.0
2025-03-24 13:45:00,377.26,377.39,377.15,377.34,2337.0,376.8976,377.0275,376.7877,376.9776,2337.0
2025-03-24 13:50:00,377.42,377.5,377.21,377.28,2694.0,377.0575,377.1374,376.8477,376.9176,2694.0
2025-03-24 13:55:00,377.22,377.37,377.06,377.35,2232.0,376.8577,377.0075,376.6978,376.9876,2232.0
2025-03-24 14:00:00,377.23,377.23,376.75,376.84,1162.0,376.8677,376.8677,376.3881,376.478,1162.0
2025-03-24 14:05:00,377.17,377.19,377.05,377.15,1388.0,376.8077,376.8277,376.6878,376.7877,1388.0
2025-03-24 14:10:00,377.01,377.14,377.0,377.13,5684.0,376.6479,376.7778,376.6379,376.7678,5684.0
2025-03-24 14:15:00,377.15,377.29,377.08,377.22,5748.0,376.7877,376.9276,376.7178,376.8577,5748.0
2025-03-24 14:20:00,377.18,377.28,377.14,377.28,11061.0,376.8177,376.9176,376.7778,376.9176,11061.0
2025-03-24 14:25:00,377.12,377.4,377.07,377.28,3741.0,376.7578,377.0375,376.7078,376.9176,3741.0
2025-03-24 14:30:00,377.32,377.32,377.03,377.14,3758.0,376.9576,376.9576,376.6679,376.7778,3758.0
2025-03-24 14:35:00,377.11,377.71,377.0,377.5,5304.0,376.7478,377.3472,376.6379,377.1374,5304.0
2025-03-24 14:40:00,377.57,377.94,377.44,377.85,9836.0,377.2073,377.577,377.0775,377.4871,9836.0
2025-03-24 14:45:00,377.77,377.81,377.24,377.8,14597.0,377.4071,377.4471,376.8777,377.4371,14597.0
2025-03-24 14:50:00,377.93,378.07,377.84,378.06,2156.0,377.567,377.7069,377.4771,377.6969,2156.0
2025-03-24 14:55:00,378.03,378.04,377.88,378.04,8234.0,377.6669,377.6769,377.517,377.6769,8234.0
2025-03-24 15:00:00,377.97,378.17,377.96,378.17,14143.0,377.607,377.8068,377.597,377.8068,14143.0
2025-03-24 15:05:00,378.19,378.39,378.19,378.28,24407.0,377.8267,378.0266,377.8267,377.9167,24407.0
2025-03-24 15:10:00,378.22,378.33,378.07,378.07,4356.0,377.8567,377.9666,377.7069,377.7069,4356.0
2025-03-24 15:15:00,378.14,378.33,378.14,378.3,5540.0,377.7768,377.9666,377.7768,377.9366,5540.0
2025-03-24 15:20:00,378.26,378.27,378.07,378.26,26651.0,377.8967,377.9067,377.7069,377.8967,26651.0
2025-03-24 15:25:00,378.23,378.23,378.06,378.06,6286.0,377.8667,377.8667,377.6969,377.6969,6286.0
2025-03-24 15:30:00,378.09,378.22,378.03,378.14,3527.0,377.7268,377.8567,377.6669,377.7768,3527.0
2025-03-24 15:35:00,378.14,378.14,377.97,378.03,6989.0,377.7768,377.7768,377.607,377.6669,6989.0
2025-03-24 15:40:00,378.08,378.33,378.04,378.23,128905.0,377.7169,377.9666,377.6769,377.8667,128905.0
2025-03-24 15:45:00,378.27,378.62,378.15,378.44,2710.0,377.9067,378.2563,377.7868,378.0765,2710.0
2025-03-24 15:50:00,378.43,378.92,378.2,378.81,11545.0,378.0665,378.556,377.8367,378.4461,11545.0
2025-03-24 15:55:00,378.95,379.01,378.17,378.21,80559.0,378.586,378.646,377.8068,377.8467,80559.0
2025-03-25 09:30:00,379.08,379.6,379.08,379.14,34074.0,378.7159,379.2354,378.7159,378.7758,34074.0
2025-03-25 09:35:00,379.01,379.01,378.59,378.99,3325.0,378.646,378.646,378.2264,378.626,3325.0
2025-03-25 09:40:00,378.98,379.43,378.49,378.89,11511.0,378.616,379.0656,378.1265,378.5261,11511.0
2025-03-25 09:45:00,378.8,378.97,378.13,378.14,8561.0,378.4362,378.606,377.7668,377.7768,8561.0
2025-03-25 09:50:00,378.16,378.88,378.07,378.88,4176.0,377.7968,378.5161,377.7069,378.5161,4176.0
2025-03-25 09:55:00,378.9,379.26,378.9,379.1,1916.0,378.5361,378.8957,378.5361,378.7359,1916.0
2025-03-25 10:00:00,379.16,379.5,378.16,378.39,36337.0,378.7958,379.1355,377.7968,378.0266,36337.0
2025-03-25 10:05:00,378.6,379.05,378.6,379.02,7634.0,378.2364,378.6859,378.2364,378.6559,7634.0
2025-03-25 10:10:00,378.97,379.34,378.93,379.31,4060.0,378.606,378.9756,378.566,378.9457,4060.0
2025-03-25 10:15:00,379.23,379.63,379.23,379.33,10750.0,378.8657,379.2654,378.8657,378.9656,10750.0
2025-03-25 10:20:00,379.24,379.5,379.16,379.41,46314.0,378.8757,379.1355,378.7958,379.0456,46314.0
2025-03-25 10:25:00,379.43,379.84,379.17,379.84,3657.0,379.0656,379.4752,378.8058,379.4752,3657.0
2025-03-25 10:30:00,379.79,379.87,379.28,379.46,5555.0,379.4252,379.5051,378.9157,379.0955,5555.0
2025-03-25 10:35:00,379.46,380.06,379.43,380.04,28254.0,379.0955,379.6949,379.0656,379.675,28254.0
2025-03-25 10:40:00,380.14,380.37,380.06,380.37,8000.0,379.7749,380.0047,379.6949,380.0047,8000.0
2025-03-25 10:45:00,380.38,380.52,380.16,380.18,5805.0,380.0146,380.1545,379.7949,379.8148,5805.0
2025-03-25 10:50:00,380.2,380.44,380.11,380.23,2639.0,379.8348,380.0746,379.7449,379.8648,2639.0
2025-03-25 10:55:00,380.26,380.27,379.86,380.12,7114.0,379.8948,379.9047,379.4951,379.7549,7114.0
2025-03-25 11:00:00,380.11,380.46,380.04,380.15,9148.0,379.7449,380.0946,379.675,379.7849,9148.0
2025-03-25 11:05:00,380.16,380.44,380.15,380.34,4305.0,379.7949,380.0746,379.7849,379.9747,4305.0
2025-03-25 11:10:00,380.28,380.36,380.06,380.15,2415.0,379.9147,379.9947,379.6949,379.7849,2415.0
2025-03-25 11:15:00,380.08,380.09,379.92,380.04,4598.0,379.7149,379.7249,379.5551,379.675,4598.0
2025-03-25 11:20:00,380.05,380.12,379.94,380.09,2586.0,379.685,379.7549,379.5751,379.7249,2586.0
2025-03-25 11:25:00,380.11,380.27,380.02,380.02,6437.0,379.7449,379.9047,379.655,379.655,6437.0
2025-03-25 11:30:00,380.06,380.08,379.7,379.84,4750.0,379.6949,379.7149,379.3353,379.4752,4750.0
2025-03-25 11:35:00,379.78,379.8,379.65,379.79,14810.0,379.4152,379.4352,379.2853,379.4252,14810.0
2025-03-25 11:40:00,379.8,379.88,379.67,379.83,7878.0,379.4352,379.5151,379.3053,379.4652,7878.0
2025-03-25 11:45:00,379.93,379.93,379.67,379.78,5015.0,379.5651,379.5651,379.3053,379.4152,5015.0
2025-03-25 11:50:00,379.84,379.85,379.48,379.53,4788.0,379.4752,379.4852,379.1155,379.1655,4788.0
2025-03-25 11:55:00,379.5,379.54,379.26,379.39,4565.0,379.1355,379.1754,378.8957,379.0256,4565.0
2025-03-25 12:00:00,379.44,379.58,379.38,379.38,1240.0,379.0755,379.2154,379.0156,379.0156,1240.0
2025-03-25 12:05:00,379.43,379.53,379.38,379.53,1402.0,379.0656,379.1655,379.0156,379.1655,1402.0
2025-03-25 12:10:00,379.53,379.72,379.45,379.63,6121.0,379.1655,379.3553,379.0855,379.2654,6121.0
2025-03-25 12:15:00,379.53,379.53,379.19,379.3,6587.0,379.1655,379.1655,378.8258,378.9357,6587.0
2025-03-25 12:20:00,379.23,379.61,379.2,379.5,19402.0,378.8657,379.2454,378.8358,379.1355,19402.0
2025-03-25 12:25:00,379.47,379.52,379.22,379.27,6931.0,379.1055,379.1555,378.8558,378.9057,6931.0
2025-03-25 12:30:00,379.25,379.29,378.97,379.05,6132.0,378.8857,378.9257,378.606,378.6859,6132.0
2025-03-25 12:35:00,379.02,379.22,378.97,379.16,7271.0,378.6559,378.8558,378.606,378.7958,7271.0
2025-03-25 12:40:00,379.1,379.37,379.1,379.28,3547.0,378.7359,379.0056,378.7359,378.9157,3547.0
2025-03-25 12:45:00,379.34,379.38,379.18,379.26,9937.0,378.9756,379.0156,378.8158,378.8957,9937.0
2025-03-25 12:50:00,379.26,379.57,379.25,379.55,6184.0,378.8957,379.2054,378.8857,379.1854,6184.0
2025-03-25 12:55:00,379.69,379.69,379.37,379.46,1660.0,379.3253,379.3253,379.0056,379.0955,1660.0
2025-03-25 13:00:00,379.52,379.89,379.52,379.84,1688.0,379.1555,379.5251,379.1555,379.4752,1688.0
2025-03-25 13:05:00,379.89,380.04,379.81,379.98,3285.0,379.5251,379.675,379.4452,379.615,3285.0
2025-03-25 13:10:00,379.98,379.98,379.66,379.67,1434.0,379.615,379.615,379.2953,379.3053,1434.0
2025-03-25 13:15:00,379.61,379.61,379.31,379.31,1386.0,379.2454,379.2454,378.9457,378.9457,1386.0
2025-03-25 13:20:00,379.37,379.37,379.12,379.12,1608.0,379.0056,379.0056,378.7559,378.7559,1608.0
2025-03-25 13:25:00,379.15,379.15,378.72,378.76,20363.0,378.7858,378.7858,378.3562,378.3962,20363.0
2025-03-25 13:30:00,378.93,379.0,378.85,379.0,3894.0,378.566,378.636,378.4861,378.636,3894.0
2025-03-25 13:35:00,379.06,379.09,378.92,378.93,2358.0,378.6959,378.7259,378.556,378.566,2358.0
2025-03-25 13:40:00,379.09,379.13,379.01,379.06,27392.0,378.7259,378.7658,378.646,378.6959,27392.0
2025-03-25 13:45:00,379.01,379.07,378.97,378.98,2349.0,378.646,378.7059,378.606,378.616,2349.0
2025-03-25 13:50:00,378.84,378.95,378.8,378.95,1346.0,378.4761,378.586,378.4362,378.586,1346.0
2025-03-25 13:55:00,378.93,379.11,378.91,378.91,1162.0,378.566,378.7459,378.5461,378.5461,1162.0
2025-03-25 14:00:00,378.73,379.01,378.73,378.97,1088.0,378.3662,378.646,378.3662,378.606,1088.0
2025-03-25 14:05:00,378.81,379.11,378.8,379.1,1569.0,378.4461,378.7459,378.4362,378.7359,1569.0
2025-03-25 14:10:00,379.23,379.4,379.22,379.4,15040.0,378.8657,379.0356,378.8558,379.0356,15040.0
2025-03-25 14:15:00,379.55,379.6,379.34,379.59,4749.0,379.1854,379.2354,378.9756,379.2254,4749.0
2025-03-25 14:20:00,379.59,379.75,379.55,379.56,1073.0,379.2254,379.3852,379.1854,379.1954,1073.0
2025-03-25 14:25:00,379.35,379.38,379.2,379.29,3816.0,378.9856,379.0156,378.8358,378.9257,3816.0
2025-03-25 14:30:00,379.38,379.38,379.16,379.33,4057.0,379.0156,379.0156,378.7958,378.9656,4057.0
2025-03-25 14:35:00,379.4,379.4,379.08,379.14,1952.0,379.0356,379.0356,378.7159,378.7758,1952.0
2025-03-25 14:40:00,379.16,379.16,378.92,379.04,1957.0,378.7958,378.7958,378.556,378.6759,1957.0
2025-03-25 14:45:00,379.05,379.18,378.97,379.02,2722.0,378.6859,378.8158,378.606,378.6559,2722.0
2025-03-25 14:50:00,378.92,379.14,378.86,379.01,3178.0,378.556,378.7758,378.4961,378.646,3178.0
2025-03-25 14:55:00,379.17,379.22,378.99,379.19,8934.0,378.8058,378.8558,378.626,378.8258,8934.0
2025-03-25 15:00:00,379.04,379.4,378.98,379.39,17082.0,378.6759,379.0356,378.616,379.0256,17082.0
2025-03-25 15:05:00,379.31,379.44,379.24,379.32,14513.0,378.9457,379.0755,378.8757,378.9557,14513.0
2025-03-25 15:10:00,379.5,379.52,379.08,379.08,3216.0,379.1355,379.1555,378.7159,378.7159,3216.0
2025-03-25 15:15:00,379.19,379.3,379.1,379.27,5229.0,378.8258,378.9357,378.7359,378.9057,5229.0
2025-03-25 15:20:00,379.26,379.51,379.22,379.46,3988.0,378.8957,379.1455,378.8558,379.0955,3988.0
2025-03-25 15:25:00,379.46,379.46,379.2,379.2,5453.0,379.0955,379.0955,378.8358,378.8358,5453.0
2025-03-25 15:30:00,379.21,379.62,379.21,379.55,6984.0,378.8458,379.2554,378.8458,379.1854,6984.0
2025-03-25 15:35:00,379.48,379.69,379.42,379.55,8786.0,379.1155,379.3253,379.0556,379.1854,8786.0
2025-03-25 15:40:00,379.6,379.75,379.59,379.62,3639.0,379.2354,379.3852,379.2254,379.2554,3639.0
2025-03-25 15:45:00,379.66,380.13,379.6,380.01,152442.0,379.2953,379.7649,379.2354,379.645,152442.0
2025-03-25 15:50:00,379.95,380.25,379.59,380.19,10920.0,379.5851,379.8848,379.2254,379.8248,10920.0
2025-03-25 15:55:00,380.04,380.3,379.95,380.23,30774.0,379.675,379.9347,379.5851,379.8648,30774.0
2025-03-26 09:30:00,378.82,379.24,378.32,378.37,50993.0,378.4561,378.8757,377.9566,378.0066,50993.0
2025-03-26 09:35:00,378.99,379.21,378.79,378.98,15910.0,378.626,378.8458,378.4262,378.616,15910.0
2025-03-26 09:40:00,378.92,379.14,378.37,378.63,8985.0,378.556,378.7758,378.0066,378.2663,8985.0
2025-03-26 09:45:00,378.65,378.83,377.5,377.61,12637.0,378.2863,378.4661,377.1374,377.2473,12637.0
2025-03-26 09:50:00,377.41,377.59,376.93,377.06,7883.0,377.0475,377.2273,376.568,376.6978,7883.0
2025-03-26 09:55:00,377.02,377.02,375.82,376.16,4756.0,376.6579,376.6579,375.459,375.7987,4756.0
2025-03-26 10:00:00,376.29,376.81,376.19,376.19,10087.0,375.9286,376.4481,375.8287,375.8287,10087.0
2025-03-26 10:05:00,376.3,376.54,375.86,376.1,11805.0,375.9386,376.1783,375.499,375.7388,11805.0
2025-03-26 10:10:00,376.19,376.22,375.88,376.21,1617.0,375.8287,375.8586,375.519,375.8486,1617.0
2025-03-26 10:15:00,375.94,375.94,375.33,375.33,3204.0,375.5789,375.5789,374.9695,374.9695,3204.0
2025-03-26 10:20:00,375.16,375.21,374.56,374.9,10678.0,374.7997,374.8496,374.2002,374.5399,10678.0
2025-03-26 10:25:00,374.93,375.64,374.92,375.57,29572.0,374.5699,375.2792,374.5599,375.2093,29572.0
2025-03-26 10:30:00,375.57,375.74,375.34,375.59,6193.0,375.2093,375.3791,374.9795,375.2292,6193.0
2025-03-26 10:35:00,375.64,375.78,375.5,375.53,6675.0,375.2792,375.4191,375.1393,375.1693,6675.0
2025-03-26 10:40:00,375.54,375.68,375.41,375.49,65640.0,375.1793,375.3192,375.0494,375.1293,65640.0
2025-03-26 10:45:00,375.47,375.53,375.16,375.16,17005.0,375.1094,375.1693,374.7997,374.7997,17005.0
2025-03-26 10:50:00,375.25,376.12,375.21,375.98,16380.0,374.8896,375.7587,374.8496,375.6189,16380.0
2025-03-26 10:55:00,376.0,376.07,375.71,375.9,3803.0,375.6388,375.7088,375.3491,375.5389,3803.0
2025-03-26 11:00:00,375.97,376.17,375.74,375.99,12557.0,375.6089,375.8087,375.3791,375.6289,12557.0
2025-03-26 11:05:00,376.03,376.19,375.98,376.18,6329.0,375.6688,375.8287,375.6189,375.8187,6329.0
2025-03-26 11:10:00,376.16,376.29,376.04,376.14,2959.0,375.7987,375.9286,375.6788,375.7787,2959.0
2025-03-26 11:15:00,376.11,376.3,376.1,376.3,3290.0,375.7487,375.9386,375.7388,375.9386,3290.0
2025-03-26 11:20:00,376.32,376.32,375.84,375.84,7271.0,375.9585,375.9585,375.479,375.479,7271.0
2025-03-26 11:25:00,375.79,375.79,375.27,375.48,16286.0,375.4291,375.4291,374.9095,375.1193,16286.0
2025-03-26 11:30:00,375.56,375.86,375.55,375.66,18164.0,375.1993,375.499,375.1893,375.2992,18164.0
2025-03-26 11:35:00,375.6,375.72,375.36,375.47,12978.0,375.2392,375.3591,374.9995,375.1094,12978.0
2025-03-26 11:40:00,375.63,375.63,375.01,375.02,9948.0,375.2692,375.2692,374.6498,374.6598,9948.0
2025-03-26 11:45:00,375.1,375.24,374.77,374.85,7986.0,374.7397,374.8796,374.41,374.49,7986.0
2025-03-26 11:50:00,374.85,374.85,374.03,374.2,3446.0,374.49,374.49,373.6707,373.8406,3446.0
2025-03-26 11:55:00,374.2,374.2,373.55,373.9,21202.0,373.8406,373.8406,373.1912,373.5409,21202.0
2025-03-26 12:00:00,373.92,373.92,373.55,373.56,7183.0,373.5608,373.5608,373.1912,373.2012,7183.0
2025-03-26 12:05:00,373.61,374.14,373.61,373.97,4355.0,373.2511,373.7806,373.2511,373.6108,4355.0
2025-03-26 12:10:00,373.85,374.06,373.64,373.93,1934.0,373.4909,373.7007,373.2811,373.5708,1934.0
2025-03-26 12:15:00,373.74,373.76,373.56,373.56,40942.0,373.381,373.401,373.2012,373.2012,40942.0
2025-03-26 12:20:00,373.55,373.79,373.55,373.65,10804.0,373.1912,373.431,373.1912,373.2911,10804.0
2025-03-26 12:25:00,373.72,374.23,373.71,374.23,8108.0,373.361,373.8705,373.351,373.8705,8108.0
2025-03-26 12:30:00,374.15,374.42,373.85,374.01,2773.0,373.7906,374.0604,373.4909,373.6508,2773.0
2025-03-26 12:35:00,374.2,374.22,373.86,373.86,3638.0,373.8406,373.8606,373.5009,373.5009,3638.0
2025-03-26 12:40:00,373.96,374.08,373.7,373.71,815.0,373.6008,373.7207,373.3411,373.351,815.0
2025-03-26 12:45:00,373.65,373.8,373.5,373.8,963.0,373.2911,373.441,373.1412,373.441,963.0
2025-03-26 12:50:00,373.43,373.46,373.41,373.41,1941.0,373.0713,373.1013,373.0513,373.0513,1941.0
2025-03-26 12:55:00,372.88,372.95,372.62,372.69,2948.0,372.5218,372.5918,372.2621,372.332,2948.0
2025-03-26 13:00:00,372.74,373.05,372.73,372.73,4999.0,372.382,372.6917,372.372,372.372,4999.0
2025-03-26 13:05:00,372.75,373.06,372.74,372.87,14178.0,372.392,372.7017,372.382,372.5119,14178.0
2025-03-26 13:10:00,372.83,373.18,372.83,373.14,3206.0,372.4719,372.8216,372.4719,372.7816,3206.0
2025-03-26 13:15:00,372.99,372.99,372.41,372.48,10539.0,372.6317,372.6317,372.0523,372.1222,10539.0
2025-03-26 13:20:00,372.45,372.64,372.45,372.59,1908.0,372.0923,372.2821,372.0923,372.2321,1908.0
2025-03-26 13:25:00,372.62,372.62,372.29,372.52,4534.0,372.2621,372.2621,371.9324,372.1622,4534.0
2025-03-26 13:30:00,372.36,372.36,371.73,371.93,6986.0,372.0023,372.0023,371.3729,371.5728,6986.0
2025-03-26 13:35:00,371.9,371.9,371.47,371.75,32923.0,371.5428,371.5428,371.1132,371.3929,32923.0
2025-03-26 13:40:00,371.83,372.32,371.82,372.02,12220.0,371.4729,371.9624,371.4629,371.6627,12220.0
2025-03-26 13:45:00,372.29,372.29,371.75,371.89,3055.0,371.9324,371.9324,371.3929,371.5328,3055.0
2025-03-26 13:50:00,371.84,372.04,371.84,371.92,3351.0,371.4828,371.6827,371.4828,371.5628,3351.0
2025-03-26 13:55:00,371.87,371.96,371.64,371.65,4767.0,371.5128,371.6027,371.283,371.293,4767.0
2025-03-26 14:00:00,371.64,371.89,371.51,371.66,11093.0,371.283,371.5328,371.1532,371.303,11093.0
2025-03-26 14:05:00,371.74,371.87,371.53,371.83,4319.0,371.3829,371.5128,371.1731,371.4729,4319.0
2025-03-26 14:10:00,372.03,372.48,372.02,372.48,6274.0,371.6727,372.1222,371.6627,372.1222,6274.0
2025-03-26 14:15:00,372.38,372.5,372.1,372.36,5121.0,372.0223,372.1422,371.7426,372.0023,5121.0
2025-03-26 14:20:00,372.29,372.53,372.25,372.45,7151.0,371.9324,372.1722,371.8925,372.0923,7151.0
2025-03-26 14:25:00,372.47,372.69,372.42,372.48,4176.0,372.1122,372.332,372.0623,372.1222,4176.0
2025-03-26 14:30:00,372.5,372.69,372.07,372.07,2166.0,372.1422,372.332,371.7126,371.7126,2166.0
2025-03-26 14:35:00,372.15,372.2,371.91,371.91,3797.0,371.7925,371.8425,371.5528,371.5528,3797.0
2025-03-26 14:40:00,371.95,372.05,371.41,371.58,5304.0,371.5927,371.6926,371.0533,371.2231,5304.0
2025-03-26 14:45:00,371.59,371.59,370.93,371.12,7593.0,371.2331,371.2331,370.5737,370.7635,7593.0
2025-03-26 14:50:00,371.04,371.21,370.99,371.14,16958.0,370.6836,370.8534,370.6337,370.7835,16958.0
2025-03-26 14:55:00,370.94,371.06,370.82,370.95,3059.0,370.5837,370.7036,370.4638,370.5937,3059.0
2025-03-26 15:00:00,370.96,371.44,370.95,371.12,1960.0,370.6037,371.0832,370.5937,370.7635,1960.0
2025-03-26 15:05:00,371.15,371.15,370.75,370.92,3398.0,370.7935,370.7935,370.3939,370.5637,3398.0
2025-03-26 15:10:00,370.87,371.01,370.72,371.01,59909.0,370.5138,370.6536,370.3639,370.6536,59909.0
2025-03-26 15:15:00,370.97,371.58,370.94,371.56,3848.0,370.6137,371.2231,370.5837,371.2031,3848.0
2025-03-26 15:20:00,371.52,371.84,371.43,371.47,13158.0,371.1632,371.4828,371.0732,371.1132,13158.0
2025-03-26 15:25:00,371.34,371.53,371.04,371.04,6249.0,370.9833,371.1731,370.6836,370.6836,6249.0
2025-03-26 15:30:00,371.05,371.34,370.96,371.14,10925.0,370.6936,370.9833,370.6037,370.7835,10925.0
2025-03-26 15:35:00,371.3,371.31,370.94,371.2,6460.0,370.9434,370.9534,370.5837,370.8435,6460.0
2025-03-26 15:40:00,371.15,371.66,371.15,371.6,12909.0,370.7935,371.303,370.7935,371.2431,12909.0
2025-03-26 15:45:00,371.64,371.92,371.37,371.92,10807.0,371.283,371.5628,371.0133,371.5628,10807.0
2025-03-26 15:50:00,371.88,372.33,371.72,372.17,17412.0,371.5228,371.9724,371.363,371.8125,17412.0
2025-03-26 15:55:00,372.3,372.3,371.9,372.0,58864.0,371.9424,371.9424,371.5428,371.6427,58864.0
2025-03-27 09:30:00,370.24,371.23,369.46,369.94,64442.0,369.8844,370.8734,369.1051,369.5847,64442.0
2025-03-27 09:35:00,369.97,370.01,368.9,368.94,37343.0,369.6146,369.6546,368.5457,368.5856,37343.0
2025-03-27 09:40:00,368.88,369.6,368.73,369.6,9133.0,368.5257,369.245,368.3758,369.245,9133.0
2025-03-27 09:45:00,369.58,370.2,369.25,370.04,25622.0,369.225,369.8444,368.8953,369.6846,25622.0
2025-03-27 09:50:00,370.1,371.27,369.96,371.24,115741.0,369.7445,370.9134,369.6046,370.8834,115741.0
2025-03-27 09:55:00,371.27,371.59,371.16,371.26,21419.0,370.9134,371.2331,370.8035,370.9034,21419.0
2025-03-27 10:00:00,371.3,371.87,371.3,371.55,11928.0,370.9434,371.5128,370.9434,371.1931,11928.0
2025-03-27 10:05:00,371.47,371.61,370.81,371.16,3481.0,371.1132,371.2531,370.4538,370.8035,3481.0
2025-03-27 10:10:00,371.07,371.87,370.65,371.71,8429.0,370.7136,371.5128,370.294,371.353,8429.0
2025-03-27 10:15:00,371.69,371.84,371.29,371.78,7046.0,371.333,371.4828,370.9334,371.4229,7046.0
2025-03-27 10:20:00,371.74,371.74,371.01,371.26,3545.0,371.3829,371.3829,370.6536,370.9034,3545.0
2025-03-27 10:25:00,371.23,372.28,371.23,372.2,5151.0,370.8734,371.9224,370.8734,371.8425,5151.0
2025-03-27 10:30:00,372.07,372.5,372.07,372.41,62206.0,371.7126,372.1422,371.7126,372.0523,62206.0
2025-03-27 10:35:00,372.54,373.14,372.46,372.92,23280.0,372.1822,372.7816,372.1022,372.5618,23280.0
2025-03-27 10:40:00,372.9,373.18,372.89,372.91,2122.0,372.5418,372.8216,372.5318,372.5518,2122.0
2025-03-27 10:45:00,373.0,373.18,372.73,372.73,1402.0,372.6417,372.8216,372.372,372.372,1402.0
2025-03-27 10:50:00,372.58,373.45,372.58,373.37,2834.0,372.2221,373.0913,372.2221,373.0114,2834.0
2025-03-27 10:55:00,373.66,373.7,373.34,373.49,4392.0,373.3011,373.3411,372.9814,373.1313,4392.0
2025-03-27 11:00:00,373.67,373.74,373.27,373.44,1959.0,373.3111,373.381,372.9115,373.0813,1959.0
2025-03-27 11:05:00,373.58,373.62,372.95,372.95,6747.0,373.2212,373.2611,372.5918,372.5918,6747.0
2025-03-27 11:10:00,372.97,373.43,372.97,373.24,5209.0,372.6118,373.0713,372.6118,372.8815,5209.0
2025-03-27 11:15:00,373.28,373.37,372.9,373.28,40060.0,372.9215,373.0114,372.5418,372.9215,40060.0
2025-03-27 11:20:00,373.11,373.11,372.88,373.02,3883.0,372.7516,372.7516,372.5218,372.6617,3883.0
2025-03-27 11:25:00,373.19,373.19,372.83,372.83,5529.0,372.8315,372.8315,372.4719,372.4719,5529.0
2025-03-27 11:30:00,372.44,372.53,371.89,371.93,16252.0,372.0823,372.1722,371.5328,371.5728,16252.0
2025-03-27 11:35:00,371.9,372.12,371.78,371.91,12462.0,371.5428,371.7626,371.4229,371.5528,12462.0
2025-03-27 11:40:00,371.8,371.8,371.4,371.64,829.0,371.4429,371.4429,371.0433,371.283,829.0
2025-03-27 11:45:00,371.51,371.54,371.26,371.26,962.0,371.1532,371.1831,370.9034,370.9034,962.0
2025-03-27 11:50:00,371.47,371.63,371.41,371.52,1976.0,371.1132,371.273,371.0533,371.1632,1976.0
2025-03-27 11:55:00,371.65,371.65,371.17,371.17,2614.0,371.293,371.293,370.8135,370.8135,2614.0
2025-03-27 12:00:00,371.26,371.56,371.13,371.56,2202.0,370.9034,371.2031,370.7735,371.2031,2202.0
2025-03-27 12:05:00,371.58,372.25,371.58,372.25,2116.0,371.2231,371.8925,371.2231,371.8925,2116.0
2025-03-27 12:10:00,372.19,372.19,371.9,372.13,1485.0,371.8325,371.8325,371.5428,371.7726,1485.0
2025-03-27 12:15:00,372.32,372.87,372.32,372.87,1640.0,371.9624,372.5119,371.9624,372.5119,1640.0
2025-03-27 12:20:00,372.87,373.06,372.55,372.55,5060.0,372.5119,372.7017,372.1922,372.1922,5060.0
2025-03-27 12:25:00,372.41,372.46,371.91,371.92,5073.0,372.0523,372.1022,371.5528,371.5628,5073.0
2025-03-27 12:30:00,371.9,372.34,371.84,372.04,2914.0,371.5428,371.9824,371.4828,371.6827,2914.0
2025-03-27 12:35:00,371.97,371.98,371.66,371.74,2499.0,371.6127,371.6227,371.303,371.3829,2499.0
2025-03-27 12:40:00,372.03,372.2,371.95,372.2,2365.0,371.6727,371.8425,371.5927,371.8425,2365.0
2025-03-27 12:45:00,372.08,372.17,371.42,371.43,1702.0,371.7226,371.8125,371.0632,371.0732,1702.0
2025-03-27 12:50:00,370.81,371.04,370.77,370.79,3136.0,370.4538,370.6836,370.4139,370.4339,3136.0
2025-03-27 12:55:00,370.8,370.8,370.37,370.42,8364.0,370.4438,370.4438,370.0143,370.0642,8364.0
2025-03-27 13:00:00,370.47,370.8,370.46,370.77,1567.0,370.1142,370.4438,370.1042,370.4139,1567.0
2025-03-27 13:05:00,370.68,371.06,370.64,371.06,1565.0,370.324,370.7036,370.284,370.7036,1565.0
2025-03-27 13:10:00,371.02,371.38,371.01,371.33,7078.0,370.6636,371.0233,370.6536,370.9733,7078.0
2025-03-27 13:15:00,371.54,371.6,371.39,371.39,2880.0,371.1831,371.2431,371.0333,371.0333,2880.0
2025-03-27 13:20:00,371.26,371.26,370.88,371.0,959.0,370.9034,370.9034,370.5238,370.6437,959.0
2025-03-27 13:25:00,371.15,371.15,370.63,370.63,1692.0,370.7935,370.7935,370.274,370.274,1692.0
2025-03-27 13:30:00,370.74,370.84,370.69,370.73,2312.0,370.3839,370.4838,370.3339,370.3739,2312.0
2025-03-27 13:35:00,370.72,370.75,370.24,370.69,2139.0,370.3639,370.3939,369.8844,370.3339,2139.0
2025-03-27 13:40:00,370.57,370.71,370.43,370.54,34453.0,370.2141,370.3539,370.0742,370.1841,34453.0
2025-03-27 13:45:00,370.61,371.19,370.61,370.95,1589.0,370.254,370.8335,370.254,370.5937,1589.0
2025-03-27 13:50:00,371.27,371.33,370.44,370.44,2278.0,370.9134,370.9733,370.0842,370.0842,2278.0
2025-03-27 13:55:00,370.45,370.6,370.42,370.44,2208.0,370.0942,370.244,370.0642,370.0842,2208.0
2025-03-27 14:00:00,370.89,370.99,370.81,370.81,3411.0,370.5338,370.6337,370.4538,370.4538,3411.0
2025-03-27 14:05:00,371.23,371.46,371.17,371.22,5632.0,370.8734,371.1032,370.8135,370.8634,5632.0
2025-03-27 14:10:00,371.41,371.68,371.15,371.67,3582.0,371.0533,371.323,370.7935,371.313,3582.0
2025-03-27 14:15:00,371.59,371.83,371.36,371.36,11312.0,371.2331,371.4729,371.0033,371.0033,11312.0
2025-03-27 14:20:00,371.39,371.68,371.39,371.52,5818.0,371.0333,371.323,371.0333,371.1632,5818.0
2025-03-27 14:25:00,371.06,371.36,371.04,371.35,4446.0,370.7036,371.0033,370.6836,370.9933,4446.0
2025-03-27 14:30:00,371.4,371.41,371.01,371.3,2879.0,371.0433,371.0533,370.6536,370.9434,2879.0
2025-03-27 14:35:00,371.67,371.75,371.44,371.54,2148.0,371.313,371.3929,371.0832,371.1831,2148.0
2025-03-27 14:40:00,371.72,372.2,371.7,371.84,43649.0,371.363,371.8425,371.343,371.4828,43649.0
2025-03-27 14:45:00,371.91,372.09,371.87,372.05,3546.0,371.5528,371.7326,371.5128,371.6926,3546.0
2025-03-27 14:50:00,372.15,372.37,372.0,372.17,38369.0,371.7925,372.0123,371.6427,371.8125,38369.0
2025-03-27 14:55:00,372.06,372.06,371.04,371.05,7220.0,371.7026,371.7026,370.6836,370.6936,7220.0
2025-03-27 15:00:00,371.08,371.59,371.08,371.38,5832.0,370.7236,371.2331,370.7236,371.0233,5832.0
2025-03-27 15:05:00,371.35,371.48,371.08,371.46,2831.0,370.9933,371.1232,370.7236,371.1032,2831.0
2025-03-27 15:10:00,371.41,372.04,371.4,372.04,28566.0,371.0533,371.6827,371.0433,371.6827,28566.0
2025-03-27 15:15:00,372.14,372.23,371.88,372.18,4489.0,371.7826,371.8725,371.5228,371.8225,4489.0
2025-03-27 15:20:00,372.2,372.68,372.1,372.53,5953.0,371.8425,372.322,371.7426,372.1722,5953.0
2025-03-27 15:25:00,372.45,372.46,372.25,372.28,2271.0,372.0923,372.1022,371.8925,371.9224,2271.0
2025-03-27 15:30:00,372.25,372.31,371.69,371.92,12306.0,371.8925,371.9524,371.333,371.5628,12306.0
2025-03-27 15:35:00,371.86,371.87,371.47,371.54,5130.0,371.5028,371.5128,371.1132,371.1831,5130.0
2025-03-27 15:40:00,371.49,371.88,371.4,371.62,13642.0,371.1332,371.5228,371.0433,371.2631,13642.0
2025-03-27 15:45:00,371.61,371.73,371.46,371.71,12809.0,371.2531,371.3729,371.1032,371.353,12809.0
2025-03-27 15:50:00,371.64,371.64,370.12,370.49,9959.0,371.283,371.283,369.7645,370.1341,9959.0
2025-03-27 15:55:00,370.62,370.81,369.94,369.94,26857.0,370.264,370.4538,369.5847,369.5847,26857.0
2025-03-28 09:30:00,368.34,368.78,367.3,367.93,151135.0,367.9862,368.4258,366.9472,367.5766,151135.0
2025-03-28 09:35:00,368.02,369.04,367.99,368.81,199297.0,367.6665,368.6855,367.6365,368.4558,199297.0
2025-03-28 09:40:00,368.83,369.56,368.37,368.52,28209.0,368.4757,369.205,368.0162,368.166,28209.0
2025-03-28 09:45:00,368.34,369.02,368.2,368.88,30845.0,367.9862,368.6656,367.8463,368.5257,30845.0
2025-03-28 09:50:00,368.79,369.04,367.77,368.04,14848.0,368.4358,368.6855,367.4168,367.6865,14848.0
2025-03-28 09:55:00,368.11,368.12,367.61,367.76,28125.0,367.7564,367.7664,367.2569,367.4068,28125.0
2025-03-28 10:00:00,367.85,368.26,367.29,367.52,43429.0,367.4967,367.9063,366.9372,367.167,43429.0
2025-03-28 10:05:00,367.49,367.54,365.83,365.87,76134.0,367.137,367.187,365.4786,365.5186,76134.0
2025-03-28 10:10:00,366.07,366.12,365.08,365.29,18746.0,365.7184,365.7683,364.7293,364.9391,18746.0
2025-03-28 10:15:00,365.18,365.25,364.53,364.64,88971.0,364.8292,364.8992,364.1799,364.2898,88971.0
2025-03-28 10:20:00,364.66,364.89,364.31,364.47,9747.0,364.3097,364.5395,363.9601,364.1199,9747.0
2025-03-28 10:25:00,364.48,364.48,363.48,363.6,8711.0,364.1299,364.1299,363.1309,363.2508,8711.0
2025-03-28 10:30:00,363.49,363.94,362.98,363.21,11943.0,363.1409,363.5904,362.6314,362.8611,11943.0
2025-03-28 10:35:00,363.21,363.61,362.74,363.61,8191.0,362.8611,363.2607,362.3916,363.2607,8191.0
2025-03-28 10:40:00,363.53,363.77,363.19,363.76,2950.0,363.1808,363.4206,362.8412,363.4106,2950.0
2025-03-28 10:45:00,363.71,363.85,363.09,363.18,130625.0,363.3607,363.5005,362.7412,362.8312,130625.0
2025-03-28 10:50:00,363.27,363.57,363.06,363.42,9442.0,362.9211,363.2208,362.7113,363.0709,9442.0
2025-03-28 10:55:00,363.21,363.27,362.7,363.04,7060.0,362.8611,362.9211,362.3516,362.6913,7060.0
2025-03-28 11:00:00,362.94,362.98,362.24,362.27,8905.0,362.5914,362.6314,361.8921,361.922,8905.0
2025-03-28 11:05:00,362.23,362.62,362.11,362.43,4994.0,361.8821,362.2717,361.7622,362.0819,4994.0
2025-03-28 11:10:00,362.56,363.4,362.53,363.25,19994.0,362.2118,363.051,362.1818,362.9011,19994.0
2025-03-28 11:15:00,363.12,363.4,362.73,362.74,24303.0,362.7712,363.051,362.3816,362.3916,24303.0
2025-03-28 11:20:00,362.82,363.03,362.32,362.36,4764.0,362.4715,362.6813,361.972,362.0119,4764.0
2025-03-28 11:25:00,362.61,363.2,362.6,363.12,4535.0,362.2617,362.8511,362.2517,362.7712,4535.0
2025-03-28 11:30:00,362.91,363.6,362.91,363.6,7754.0,362.5614,363.2508,362.5614,363.2508,7754.0
2025-03-28 11:35:00,363.63,363.64,363.49,363.53,3248.0,363.2807,363.2907,363.1409,363.1808,3248.0
2025-03-28 11:40:00,363.54,363.66,362.95,363.08,7960.0,363.1908,363.3107,362.6014,362.7313,7960.0
2025-03-28 11:45:00,363.13,363.19,362.87,363.19,1658.0,362.7812,362.8412,362.5215,362.8412,1658.0
2025-03-28 11:50:00,362.76,362.76,362.57,362.58,422.0,362.4116,362.4116,362.2217,362.2317,422.0
2025-03-28 11:55:00,362.49,362.55,362.34,362.35,1517.0,362.1418,362.2018,361.992,362.002,1517.0
2025-03-28 12:00:00,362.31,362.57,362.14,362.57,3110.0,361.962,362.2217,361.7922,362.2217,3110.0
2025-03-28 12:05:00,362.53,362.77,362.53,362.76,1964.0,362.1818,362.4216,362.1818,362.4116,1964.0
2025-03-28 12:10:00,362.41,362.65,362.31,362.31,2269.0,362.0619,362.3017,361.962,361.962,2269.0
2025-03-28 12:15:00,362.04,362.07,361.4,361.5,16528.0,361.6923,361.7222,361.0529,361.1528,16528.0
2025-03-28 12:20:00,361.38,361.38,361.13,361.31,2152.0,361.0329,361.0329,360.7831,360.963,2152.0
2025-03-28 12:25:00,361.13,361.52,361.08,361.46,1109.0,360.7831,361.1728,360.7332,361.1128,1109.0
2025-03-28 12:30:00,361.49,361.86,361.49,361.76,21009.0,361.1428,361.5124,361.1428,361.4125,21009.0
2025-03-28 12:35:00,361.78,361.95,361.52,361.6,4156.0,361.4325,361.6023,361.1728,361.2527,4156.0
2025-03-28 12:40:00,361.53,361.77,361.46,361.46,6472.0,361.1827,361.4225,361.1128,361.1128,6472.0
2025-03-28 12:45:00,361.41,361.84,361.4,361.62,1817.0,361.0629,361.4924,361.0529,361.2727,1817.0
2025-03-28 12:50:00,361.69,361.88,361.69,361.7,1966.0,361.3426,361.5324,361.3426,361.3526,1966.0
2025-03-28 12:55:00,361.75,361.76,361.11,361.13,2961.0,361.4025,361.4125,360.7632,360.7831,2961.0
2025-03-28 13:00:00,361.04,361.06,360.75,360.96,4353.0,360.6932,360.7132,360.4035,360.6133,4353.0
2025-03-28 13:05:00,361.03,361.04,360.6,360.68,3430.0,360.6832,360.6932,360.2536,360.3336,3430.0
2025-03-28 13:10:00,360.52,360.76,360.51,360.76,450.0,360.1737,360.4135,360.1637,360.4135,450.0
2025-03-28 13:15:00,360.71,361.27,360.42,361.04,49045.0,360.3635,360.923,360.0738,360.6932,49045.0
2025-03-28 13:20:00,361.14,361.14,360.77,360.82,372.0,360.7931,360.7931,360.4235,360.4734,372.0
2025-03-28 13:25:00,360.62,360.62,360.15,360.35,2300.0,360.2736,360.2736,359.8041,360.0039,2300.0
2025-03-28 13:30:00,360.47,360.47,360.32,360.32,1222.0,360.1238,360.1238,359.9739,359.9739,1222.0
2025-03-28 13:35:00,360.37,360.57,360.14,360.57,1425.0,360.0239,360.2237,359.7941,360.2237,1425.0
2025-03-28 13:40:00,360.55,360.74,360.49,360.55,1318.0,360.2037,360.3935,360.1437,360.2037,1318.0
2025-03-28 13:45:00,360.49,360.78,360.42,360.61,1517.0,360.1437,360.4335,360.0738,360.2636,1517.0
2025-03-28 13:50:00,360.38,360.44,360.31,360.43,9233.0,360.0339,360.0938,359.9639,360.0838,9233.0
2025-03-28 13:55:00,360.47,360.9,360.37,360.77,7028.0,360.1238,360.5534,360.0239,360.4235,7028.0
2025-03-28 14:00:00,360.96,361.17,360.76,360.77,5052.0,360.6133,360.8231,360.4135,360.4235,5052.0
2025-03-28 14:05:00,360.98,361.24,360.9,361.24,2564.0,360.6333,360.893,360.5534,360.893,2564.0
2025-03-28 14:10:00,361.34,361.53,361.21,361.21,1831.0,360.9929,361.1827,360.8631,360.8631,1831.0
2025-03-28 14:15:00,361.18,361.4,361.01,361.29,12765.0,360.8331,361.0529,360.6632,360.943,12765.0
2025-03-28 14:20:00,361.23,361.23,360.81,360.83,4756.0,360.883,360.883,360.4634,360.4834,4756.0
2025-03-28 14:25:00,360.83,361.06,360.73,361.04,12840.0,360.4834,360.7132,360.3835,360.6932,12840.0
2025-03-28 14:30:00,360.97,361.17,360.97,361.13,1030.0,360.6233,360.8231,360.6233,360.7831,1030.0
2025-03-28 14:35:00,361.09,361.09,360.62,360.62,2217.0,360.7432,360.7432,360.2736,360.2736,2217.0
2025-03-28 14:40:00,360.67,360.72,360.56,360.61,1598.0,360.3236,360.3735,360.2137,360.2636,1598.0
2025-03-28 14:45:00,360.64,360.71,360.27,360.37,10864.0,360.2936,360.3635,359.924,360.0239,10864.0
2025-03-28 14:50:00,360.48,360.62,360.41,360.62,1323.0,360.1338,360.2736,360.0638,360.2736,1323.0
2025-03-28 14:55:00,360.6,360.82,360.59,360.74,5917.0,360.2536,360.4734,360.2436,360.3935,5917.0
2025-03-28 15:00:00,360.95,361.02,360.68,360.78,29966.0,360.6033,360.6732,360.3336,360.4335,29966.0
2025-03-28 15:05:00,360.95,361.07,360.85,361.03,5940.0,360.6033,360.7232,360.5034,360.6832,5940.0
2025-03-28 15:10:00,360.94,360.94,360.58,360.75,7026.0,360.5933,360.5933,360.2337,360.4035,7026.0
2025-03-28 15:15:00,360.8,360.9,360.46,360.84,5380.0,360.4534,360.5534,360.1138,360.4934,5380.0
2025-03-28 15:20:00,360.86,360.9,360.49,360.68,6528.0,360.5134,360.5534,360.1437,360.3336,6528.0
2025-03-28 15:25:00,360.68,360.7,360.4,360.42,2833.0,360.3336,360.3535,360.0538,360.0738,2833.0
2025-03-28 15:30:00,360.44,360.45,359.8,359.84,5676.0,360.0938,360.1038,359.4544,359.4944,5676.0
2025-03-28 15:35:00,359.84,360.18,359.84,360.12,28654.0,359.4944,359.834,359.4944,359.7741,28654.0
2025-03-28 15:40:00,360.11,360.11,359.74,360.0,11487.0,359.7641,359.7641,359.3945,359.6542,11487.0
2025-03-28 15:45:00,359.99,360.31,359.86,360.31,53320.0,359.6442,359.9639,359.5144,359.9639,53320.0
2025-03-28 15:50:00,360.48,360.92,359.97,360.92,85609.0,360.1338,360.5733,359.6242,360.5733,85609.0
2025-03-28 15:55:00,360.92,360.92,360.35,360.53,48382.0,360.5733,360.5733,360.0039,360.1837,48382.0
2025-03-31 09:30:00,354.49,354.91,352.13,352.47,34842.0,354.1495,354.5691,351.7918,352.1314,34842.0
2025-03-31 09:35:00,352.5,353.26,352.33,352.9,9468.0,352.1614,352.9207,351.9916,352.561,9468.0
2025-03-31 09:40:00,352.59,352.66,351.63,351.64,9263.0,352.2513,352.3213,351.2923,351.3022,9263.0
2025-03-31 09:45:00,351.35,351.92,351.03,351.92,20111.0,351.0125,351.582,350.6928,351.582,20111.0
2025-03-31 09:50:00,351.59,352.98,351.59,352.98,6760.0,351.2523,352.641,351.2523,352.641,6760.0
2025-03-31 09:55:00,352.77,353.74,352.77,353.1,20516.0,352.4312,353.4002,352.4312,352.7608,20516.0
2025-03-31 10:00:00,353.08,354.16,353.08,353.91,16439.0,352.7409,353.8198,352.7409,353.5701,16439.0
2025-03-31 10:05:00,353.72,354.83,353.72,354.82,4074.0,353.3802,354.4892,353.3802,354.4792,4074.0
2025-03-31 10:10:00,354.65,354.65,354.12,354.21,4412.0,354.3094,354.3094,353.7799,353.8698,4412.0
2025-03-31 10:15:00,354.49,354.65,353.31,353.34,6324.0,354.1495,354.3094,352.9706,353.0006,6324.0
2025-03-31 10:20:00,353.47,353.65,352.93,353.18,20687.0,353.1305,353.3103,352.591,352.8408,20687.0
2025-03-31 10:25:00,353.15,353.15,352.54,352.58,17255.0,352.8108,352.8108,352.2014,352.2413,17255.0
2025-03-31 10:30:00,352.77,354.49,352.77,354.24,5480.0,352.4312,354.1495,352.4312,353.8997,5480.0
2025-03-31 10:35:00,354.49,354.49,353.38,353.55,87315.0,354.1495,354.1495,353.0406,353.2104,87315.0
2025-03-31 10:40:00,353.52,354.05,353.1,353.33,4493.0,353.1804,353.7099,352.7608,352.9906,4493.0
2025-03-31 10:45:00,353.32,354.1,353.25,353.78,4816.0,352.9806,353.7599,352.9107,353.4402,4816.0
2025-03-31 10:50:00,353.99,354.28,353.37,354.06,3147.0,353.65,353.9397,353.0306,353.7199,3147.0
2025-03-31 10:55:00,354.09,354.1,353.73,353.97,9313.0,353.7499,353.7599,353.3902,353.63,9313.0
2025-03-31 11:00:00,354.49,354.72,354.32,354.45,7590.0,354.1495,354.3793,353.9797,354.1095,7590.0
2025-03-31 11:05:00,354.22,354.8,354.05,354.12,14707.0,353.8798,354.4592,353.7099,353.7799,14707.0
2025-03-31 11:10:00,354.16,354.52,353.8,353.91,5691.0,353.8198,354.1795,353.4602,353.5701,5691.0
2025-03-31 11:15:00,353.78,354.61,353.74,354.57,5999.0,353.4402,354.2694,353.4002,354.2294,5999.0
2025-03-31 11:20:00,354.58,355.71,354.54,355.71,9740.0,354.2394,355.3683,354.1995,355.3683,9740.0
2025-03-31 11:25:00,355.84,355.9,355.16,355.17,14480.0,355.4982,355.5582,354.8189,354.8289,14480.0
2025-03-31 11:30:00,355.16,355.56,354.81,355.52,3735.0,354.8189,355.2185,354.4692,355.1785,3735.0
2025-03-31 11:35:00,355.53,356.29,355.48,356.16,16735.0,355.1885,355.9478,355.1386,355.8179,16735.0
2025-03-31 11:40:00,356.31,356.51,355.93,356.03,8948.0,355.9678,356.1676,355.5881,355.688,8948.0
2025-03-31 11:45:00,356.18,356.42,356.17,356.17,1904.0,355.8379,356.0777,355.8279,355.8279,1904.0
2025-03-31 11:50:00,356.59,357.05,356.46,356.77,8284.0,356.2475,356.7071,356.1176,356.4273,8284.0
2025-03-31 11:55:00,356.79,356.79,356.15,356.16,4084.0,356.4473,356.4473,355.8079,355.8179,4084.0
2025-03-31 12:00:00,356.3,356.7,356.22,356.45,9150.0,355.9578,356.3574,355.8778,356.1076,9150.0
2025-03-31 12:05:00,356.5,356.52,355.67,355.67,23161.0,356.1576,356.1776,355.3284,355.3284,23161.0
2025-03-31 12:10:00,355.68,355.75,355.35,355.63,5440.0,355.3384,355.4083,355.0087,355.2884,5440.0
2025-03-31 12:15:00,355.7,356.46,355.58,356.45,8128.0,355.3583,356.1176,355.2385,356.1076,8128.0
2025-03-31 12:20:00,356.38,356.38,356.11,356.34,2913.0,356.0377,356.0377,355.768,355.9977,2913.0
2025-03-31 12:25:00,356.51,357.48,356.46,357.47,63752.0,356.1676,357.1366,356.1176,357.1266,63752.0
2025-03-31 12:30:00,357.38,357.4,356.92,357.25,8099.0,357.0367,357.0567,356.5772,356.9069,8099.0
2025-03-31 12:35:00,357.32,357.38,356.99,357.16,5450.0,356.9768,357.0367,356.6471,356.8169,5450.0
2025-03-31 12:40:00,357.27,357.34,356.85,356.85,2517.0,356.9268,356.9968,356.5072,356.5072,2517.0
2025-03-31 12:45:00,356.86,356.99,356.7,356.88,4086.0,356.5172,356.6471,356.3574,356.5372,4086.0
2025-03-31 12:50:00,356.85,357.09,356.69,356.97,12486.0,356.5072,356.747,356.3474,356.6271,12486.0
2025-03-31 12:55:00,357.08,357.08,356.19,356.24,16024.0,356.737,356.737,355.8479,355.8978,16024.0
2025-03-31 13:00:00,356.22,356.82,356.16,356.77,15043.0,355.8778,356.4773,355.8179,356.4273,15043.0
2025-03-31 13:05:00,356.73,357.73,356.69,357.69,5335.0,356.3874,357.3864,356.3474,357.3464,5335.0
2025-03-31 13:10:00,357.8,357.8,357.56,357.68,6590.0,357.4563,357.4563,357.2166,357.3364,6590.0
2025-03-31 13:15:00,357.66,357.66,356.84,356.85,4683.0,357.3165,357.3165,356.4973,356.5072,4683.0
2025-03-31 13:20:00,356.76,356.78,356.32,356.77,12593.0,356.4173,356.4373,355.9778,356.4273,12593.0
2025-03-31 13:25:00,356.55,356.6,356.35,356.53,4026.0,356.2075,356.2575,356.0077,356.1875,4026.0
2025-03-31 13:30:00,356.72,356.86,356.62,356.8,2753.0,356.3774,356.5172,356.2775,356.4573,2753.0
2025-03-31 13:35:00,356.73,357.2,356.68,357.11,2980.0,356.3874,356.8569,356.3374,356.767,2980.0
2025-03-31 13:40:00,357.06,357.06,356.29,356.31,5044.0,356.717,356.717,355.9478,355.9678,5044.0
2025-03-31 13:45:00,356.38,356.4,356.1,356.29,14077.0,356.0377,356.0577,355.758,355.9478,14077.0
2025-03-31 13:50:00,356.28,357.12,356.27,357.07,15918.0,355.9378,356.777,355.9278,356.727,15918.0
2025-03-31 13:55:00,357.05,357.05,356.44,356.45,5254.0,356.7071,356.7071,356.0976,356.1076,5254.0
2025-03-31 14:00:00,356.41,357.53,356.39,357.42,17261.0,356.0677,357.1866,356.0477,357.0767,17261.0
2025-03-31 14:05:00,357.58,358.59,357.49,358.56,14994.0,357.2365,358.2456,357.1466,358.2156,14994.0
2025-03-31 14:10:00,358.64,359.2,358.58,358.6,29188.0,358.2955,358.855,358.2356,358.2556,29188.0
2025-03-31 14:15:00,358.48,359.03,358.32,359.02,4745.0,358.1357,358.6851,357.9758,358.6752,4745.0
2025-03-31 14:20:00,359.2,359.2,358.75,358.89,5863.0,358.855,358.855,358.4054,358.5453,5863.0
2025-03-31 14:25:00,358.89,359.24,358.75,359.24,29719.0,358.5453,358.8949,358.4054,358.8949,29719.0
2025-03-31 14:30:00,359.2,359.68,359.2,359.44,5634.0,358.855,359.3345,358.855,359.0948,5634.0
2025-03-31 14:35:00,359.52,359.88,359.48,359.76,12266.0,359.1747,359.5343,359.1347,359.4144,12266.0
2025-03-31 14:40:00,359.74,360.1,359.68,359.7,11281.0,359.3945,359.7541,359.3345,359.3545,11281.0
2025-03-31 14:45:00,359.54,359.54,358.85,359.33,17891.0,359.1947,359.1947,358.5053,358.9849,17891.0
2025-03-31 14:50:00,359.42,359.96,359.42,359.96,1183.0,359.0748,359.6143,359.0748,359.6143,1183.0
2025-03-31 14:55:00,359.72,359.72,358.88,358.91,11498.0,359.3745,359.3745,358.5353,358.5653,11498.0
2025-03-31 15:00:00,359.01,359.55,359.01,359.52,4147.0,358.6652,359.2046,358.6652,359.1747,4147.0
2025-03-31 15:05:00,359.58,359.81,359.41,359.57,44228.0,359.2346,359.4644,359.0648,359.2246,44228.0
2025-03-31 15:10:00,359.57,360.33,359.53,360.31,4561.0,359.2246,359.9839,359.1847,359.9639,4561.0
2025-03-31 15:15:00,360.2,360.38,359.69,359.86,8899.0,359.854,360.0339,359.3445,359.5144,8899.0
2025-03-31 15:20:00,360.01,360.52,359.99,360.29,8699.0,359.6642,360.1737,359.6442,359.9439,8699.0
2025-03-31 15:25:00,360.18,360.18,359.17,359.24,14580.0,359.834,359.834,358.825,358.8949,14580.0
2025-03-31 15:30:00,359.24,360.31,359.21,360.31,12999.0,358.8949,359.9639,358.865,359.9639,12999.0
2025-03-31 15:35:00,360.47,360.49,359.79,360.25,13382.0,360.1238,360.1437,359.4444,359.904,13382.0
2025-03-31 15:40:00,360.32,361.55,360.29,360.66,36914.0,359.9739,361.2027,359.9439,360.3136,36914.0
2025-03-31 15:45:00,360.65,361.04,360.12,360.31,12310.0,360.3036,360.6932,359.7741,359.9639,12310.0
2025-03-31 15:50:00,360.4,361.69,359.99,361.21,18666.0,360.0538,361.3426,359.6442,360.8631,18666.0
2025-03-31 15:55:00,361.16,361.75,360.39,360.88,319799.0,360.8131,361.4025,360.0438,360.5334,319799.0
2025-04-01 09:30:00,359.44,360.45,359.0,359.61,39419.0,359.0948,360.1038,358.6552,359.2646,39419.0
2025-04-01 09:35:00,359.64,359.72,358.88,359.71,12540.0,359.2946,359.3745,358.5353,359.3645,12540.0
2025-04-01 09:40:00,359.8,360.6,359.58,360.42,15418.0,359.4544,360.2536,359.2346,360.0738,15418.0
2025-04-01 09:45:00,360.18,361.36,360.18,361.23,4543.0,359.834,361.0129,359.834,360.883,4543.0
2025-04-01 09:50:00,361.01,361.38,360.64,360.64,9274.0,360.6632,361.0329,360.2936,360.2936,9274.0
2025-04-01 09:55:00,360.71,361.01,360.13,360.29,6194.0,360.3635,360.6632,359.7841,359.9439,6194.0
2025-04-01 10:00:00,360.42,360.85,359.54,359.82,16403.0,360.0738,360.5034,359.1947,359.4744,16403.0
2025-04-01 10:05:00,359.74,360.25,359.05,359.39,8060.0,359.3945,359.904,358.7051,359.0448,8060.0
2025-04-01 10:10:00,359.53,359.54,358.37,358.48,3551.0,359.1847,359.1947,358.0258,358.1357,3551.0
2025-04-01 10:15:00,358.44,358.74,358.23,358.23,48062.0,358.0957,358.3954,357.8859,357.8859,48062.0
2025-04-01 10:20:00,358.47,359.25,357.86,359.23,9263.0,358.1257,358.9049,357.5163,358.885,9263.0
2025-04-01 10:25:00,359.18,359.64,358.75,359.36,3218.0,358.835,359.2946,358.4054,359.0148,3218.0
2025-04-01 10:30:00,359.58,359.84,359.34,359.42,10534.0,359.2346,359.4944,358.9949,359.0748,10534.0
2025-04-01 10:35:00,359.61,360.96,359.37,360.65,10750.0,359.2646,360.6133,359.0248,360.3036,10750.0
2025-04-01 10:40:00,360.56,361.54,360.4,361.34,3759.0,360.2137,361.1927,360.0538,360.9929,3759.0
2025-04-01 10:45:00,361.01,361.45,360.82,361.22,5795.0,360.6632,361.1028,360.4734,360.873,5795.0
2025-04-01 10:50:00,361.37,362.08,361.37,362.08,3023.0,361.0229,361.7322,361.0229,361.7322,3023.0
2025-04-01 10:55:00,362.26,362.39,361.75,362.39,29496.0,361.912,362.0419,361.4025,362.0419,29496.0
2025-04-01 11:00:00,362.27,362.78,362.21,362.51,18874.0,361.922,362.4315,361.8621,362.1618,18874.0
2025-04-01 11:05:00,362.49,363.16,362.49,362.93,1851.0,362.1418,362.8112,362.1418,362.5814,1851.0
2025-04-01 11:10:00,363.0,363.56,362.74,363.56,5478.0,362.6513,363.2108,362.3916,363.2108,5478.0
2025-04-01 11:15:00,363.59,364.08,363.5,363.75,3118.0,363.2408,363.7303,363.1509,363.4006,3118.0
2025-04-01 11:20:00,363.45,364.06,363.24,364.06,4778.0,363.1009,363.7103,362.8911,363.7103,4778.0
2025-04-01 11:25:00,364.02,364.15,363.37,363.54,18366.0,363.6704,363.8002,363.021,363.1908,18366.0
2025-04-01 11:30:00,363.28,363.54,363.0,363.33,8510.0,362.9311,363.1908,362.6513,362.981,8510.0
2025-04-01 11:35:00,363.42,363.42,362.91,363.32,2227.0,363.0709,363.0709,362.5614,362.971,2227.0
2025-04-01 11:40:00,363.11,363.59,362.91,363.59,6368.0,362.7612,363.2408,362.5614,363.2408,6368.0
2025-04-01 11:45:00,363.69,364.05,363.69,363.98,3317.0,363.3407,363.7003,363.3407,363.6304,3317.0
2025-04-01 11:50:00,364.05,364.19,363.42,363.79,11347.0,363.7003,363.8402,363.0709,363.4406,11347.0
2025-04-01 11:55:00,363.46,363.96,363.45,363.95,3738.0,363.1109,363.6104,363.1009,363.6004,3738.0
2025-04-01 12:00:00,363.89,364.25,363.68,364.13,19321.0,363.5405,363.9001,363.3307,363.7802,19321.0
2025-04-01 12:05:00,364.17,364.5,364.04,364.42,6443.0,363.8202,364.1499,363.6903,364.07,6443.0
2025-04-01 12:10:00,364.53,364.62,364.19,364.39,4767.0,364.1799,364.2698,363.8402,364.04,4767.0
2025-04-01 12:15:00,364.33,364.9,364.33,364.83,7789.0,363.9801,364.5495,363.9801,364.4796,7789.0
2025-04-01 12:20:00,364.81,365.09,364.21,364.42,24572.0,364.4596,364.7393,363.8602,364.07,24572.0
2025-04-01 12:25:00,364.4,364.41,363.35,363.43,3155.0,364.05,364.06,363.001,363.0809,3155.0
2025-04-01 12:30:00,363.35,363.61,363.04,363.19,4443.0,363.001,363.2607,362.6913,362.8412,4443.0
2025-04-01 12:35:00,363.14,363.2,362.65,362.74,2978.0,362.7912,362.8511,362.3017,362.3916,2978.0
2025-04-01 12:40:00,362.84,363.03,362.5,362.57,2874.0,362.4915,362.6813,362.1518,362.2217,2874.0
2025-04-01 12:45:00,362.53,363.14,362.47,363.14,5766.0,362.1818,362.7912,362.1218,362.7912,5766.0
2025-04-01 12:50:00,363.07,364.01,363.07,363.77,3238.0,362.7213,363.6604,362.7213,363.4206,3238.0
2025-04-01 12:55:00,363.73,363.81,363.59,363.76,1908.0,363.3806,363.4606,363.2408,363.4106,1908.0
2025-04-01 13:00:00,363.39,363.73,363.39,363.59,1320.0,363.041,363.3806,363.041,363.2408,1320.0
2025-04-01 13:05:00,363.5,363.5,363.07,363.07,3077.0,363.1509,363.1509,362.7213,362.7213,3077.0
2025-04-01 13:10:00,363.0,363.54,362.99,363.53,33103.0,362.6513,363.1908,362.6413,363.1808,33103.0
2025-04-01 13:15:00,363.52,363.52,362.87,362.87,14153.0,363.1708,363.1708,362.5215,362.5215,14153.0
2025-04-01 13:20:00,362.8,362.93,362.7,362.78,2617.0,362.4515,362.5814,362.3516,362.4315,2617.0
2025-04-01 13:25:00,362.87,362.87,362.57,362.62,2867.0,362.5215,362.5215,362.2217,362.2717,2867.0
2025-04-01 13:30:00,362.72,363.17,362.51,362.57,16446.0,362.3716,362.8212,362.1618,362.2217,16446.0
2025-04-01 13:35:00,362.54,363.13,362.5,363.05,7223.0,362.1918,362.7812,362.1518,362.7013,7223.0
2025-04-01 13:40:00,363.1,363.44,362.68,362.69,6016.0,362.7512,363.0909,362.3316,362.3416,6016.0
2025-04-01 13:45:00,362.67,363.15,362.67,363.12,23539.0,362.3217,362.8012,362.3217,362.7712,23539.0
2025-04-01 13:50:00,363.12,363.3,362.81,362.81,4660.0,362.7712,362.951,362.4615,362.4615,4660.0
2025-04-01 13:55:00,362.83,362.83,362.34,362.36,7798.0,362.4815,362.4815,361.992,362.0119,7798.0
2025-04-01 14:00:00,362.31,362.32,361.07,361.08,6703.0,361.962,361.972,360.7232,360.7332,6703.0
2025-04-01 14:05:00,361.28,361.4,360.8,360.98,9038.0,360.933,361.0529,360.4534,360.6333,9038.0
2025-04-01 14:10:00,360.88,361.28,360.62,361.11,18210.0,360.5334,360.933,360.2736,360.7632,18210.0
2025-04-01 14:15:00,361.12,361.17,360.58,360.58,2644.0,360.7731,360.8231,360.2337,360.2337,2644.0
2025-04-01 14:20:00,360.61,360.61,360.11,360.12,5873.0,360.2636,360.2636,359.7641,359.7741,5873.0
2025-04-01 14:25:00,360.35,360.68,360.18,360.32,3153.0,360.0039,360.3336,359.834,359.9739,3153.0
2025-04-01 14:30:00,360.35,360.88,360.25,360.54,4376.0,360.0039,360.5334,359.904,360.1937,4376.0
2025-04-01 14:35:00,360.45,360.81,360.38,360.4,6411.0,360.1038,360.4634,360.0339,360.0538,6411.0
2025-04-01 14:40:00,360.52,360.9,360.5,360.9,4059.0,360.1737,360.5534,360.1537,360.5534,4059.0
2025-04-01 14:45:00,360.93,360.93,360.31,360.31,16110.0,360.5833,360.5833,359.9639,359.9639,16110.0
2025-04-01 14:50:00,360.38,360.72,360.14,360.72,6298.0,360.0339,360.3735,359.7941,360.3735,6298.0
2025-04-01 14:55:00,360.73,361.28,360.72,361.22,14101.0,360.3835,360.933,360.3735,360.873,14101.0
2025-04-01 15:00:00,361.17,361.53,361.08,361.39,13357.0,360.8231,361.1827,360.7332,361.0429,13357.0
2025-04-01 15:05:00,361.43,361.77,361.23,361.28,17893.0,361.0828,361.4225,360.883,360.933,17893.0
2025-04-01 15:10:00,361.22,361.58,361.19,361.53,15317.0,360.873,361.2327,360.8431,361.1827,15317.0
2025-04-01 15:15:00,361.69,362.06,361.52,361.58,12980.0,361.3426,361.7122,361.1728,361.2327,12980.0
2025-04-01 15:20:00,361.68,362.12,361.58,362.12,5613.0,361.3326,361.7722,361.2327,361.7722,5613.0
2025-04-01 15:25:00,362.05,362.2,361.76,361.76,9159.0,361.7022,361.8521,361.4125,361.4125,9159.0
2025-04-01 15:30:00,361.69,362.79,361.55,362.5,9543.0,361.3426,362.4415,361.2027,362.1518,9543.0
2025-04-01 15:35:00,362.65,362.98,362.53,362.81,17563.0,362.3017,362.6314,362.1818,362.4615,17563.0
2025-04-01 15:40:00,362.79,363.1,362.78,363.04,11036.0,362.4415,362.7512,362.4315,362.6913,11036.0
2025-04-01 15:45:00,363.01,363.52,363.01,363.28,4246.0,362.6613,363.1708,362.6613,362.9311,4246.0
2025-04-01 15:50:00,363.38,364.13,363.07,364.08,17506.0,363.031,363.7802,362.7213,363.7303,17506.0
2025-04-01 15:55:00,364.14,364.33,363.59,363.93,35973.0,363.7902,363.9801,363.2408,363.5804,35973.0
2025-04-02 09:30:00,358.71,360.51,358.44,360.51,32991.0,358.3655,360.1637,358.0957,360.1637,32991.0
2025-04-02 09:35:00,360.38,362.23,360.38,362.01,10596.0,360.0339,361.8821,360.0339,361.6623,10596.0
2025-04-02 09:40:00,361.98,362.29,361.62,361.87,6029.0,361.6323,361.942,361.2727,361.5224,6029.0
2025-04-02 09:45:00,362.51,363.25,362.5,363.25,20558.0,362.1618,362.9011,362.1518,362.9011,20558.0
2025-04-02 09:50:00,363.27,363.51,362.69,362.7,10651.0,362.9211,363.1608,362.3416,362.3516,10651.0
2025-04-02 09:55:00,362.54,362.95,362.51,362.53,14178.0,362.1918,362.6014,362.1618,362.1818,14178.0
2025-04-02 10:00:00,362.53,364.12,362.3,364.06,10938.0,362.1818,363.7703,361.952,363.7103,10938.0
2025-04-02 10:05:00,364.02,364.02,362.28,362.29,36586.0,363.6704,363.6704,361.932,361.942,36586.0
2025-04-02 10:10:00,362.34,362.51,361.54,362.3,20442.0,361.992,362.1618,361.1927,361.952,20442.0
2025-04-02 10:15:00,362.46,363.14,362.23,363.08,5696.0,362.1119,362.7912,361.8821,362.7313,5696.0
2025-04-02 10:20:00,363.01,363.9,363.01,363.9,1758.0,362.6613,363.5505,362.6613,363.5505,1758.0
2025-04-02 10:25:00,363.52,363.84,363.05,363.75,6813.0,363.1708,363.4905,362.7013,363.4006,6813.0
2025-04-02 10:30:00,363.84,364.17,363.69,363.99,11816.0,363.4905,363.8202,363.3407,363.6404,11816.0
2025-04-02 10:35:00,363.75,363.82,363.28,363.81,9108.0,363.4006,363.4705,362.9311,363.4606,9108.0
2025-04-02 10:40:00,363.7,364.2,363.54,363.72,8364.0,363.3507,363.8502,363.1908,363.3706,8364.0
2025-04-02 10:45:00,364.04,364.1,363.77,363.93,3310.0,363.6903,363.7503,363.4206,363.5804,3310.0
2025-04-02 10:50:00,364.19,364.26,364.05,364.06,2337.0,363.8402,363.9101,363.7003,363.7103,2337.0
2025-04-02 10:55:00,363.92,364.78,363.88,364.62,4386.0,363.5705,364.4296,363.5305,364.2698,4386.0
2025-04-02 11:00:00,364.57,364.65,363.97,364.28,14782.0,364.2198,364.2998,363.6204,363.9301,14782.0
2025-04-02 11:05:00,364.45,364.53,364.15,364.47,4419.0,364.0999,364.1799,363.8002,364.1199,4419.0
2025-04-02 11:10:00,364.44,364.58,363.78,363.78,2209.0,364.09,364.2298,363.4306,363.4306,2209.0
2025-04-02 11:15:00,363.62,363.94,363.59,363.94,2999.0,363.2707,363.5904,363.2408,363.5904,2999.0
2025-04-02 11:20:00,364.53,365.44,364.53,365.3,4297.0,364.1799,365.089,364.1799,364.9491,4297.0
2025-04-02 11:25:00,365.59,365.93,365.58,365.87,2493.0,365.2388,365.5785,365.2289,365.5186,2493.0
2025-04-02 11:30:00,365.75,365.91,365.54,365.84,6888.0,365.3987,365.5585,365.1889,365.4886,6888.0
2025-04-02 11:35:00,365.95,366.07,365.65,365.94,4972.0,365.5985,365.7184,365.2988,365.5885,4972.0
2025-04-02 11:40:00,365.96,365.96,365.3,365.31,602.0,365.6085,365.6085,364.9491,364.9591,602.0
2025-04-02 11:45:00,365.34,365.34,364.72,364.72,6587.0,364.9891,364.9891,364.3697,364.3697,6587.0
2025-04-02 11:50:00,364.84,365.09,364.29,365.09,2278.0,364.4896,364.7393,363.9401,364.7393,2278.0
2025-04-02 11:55:00,364.77,365.47,364.71,365.44,1614.0,364.4196,365.119,364.3597,365.089,1614.0
2025-04-02 12:00:00,365.33,365.69,365.29,365.48,12438.0,364.9791,365.3388,364.9391,365.129,12438.0
2025-04-02 12:05:00,365.43,365.85,365.42,365.78,3416.0,365.079,365.4986,365.069,365.4287,3416.0
2025-04-02 12:10:00,365.74,366.57,365.74,366.31,2277.0,365.3887,366.2179,365.3887,365.9582,2277.0
2025-04-02 12:15:00,366.48,366.59,366.37,366.59,730.0,366.128,366.2379,366.0181,366.2379,730.0
2025-04-02 12:20:00,366.68,367.01,366.68,366.96,11377.0,366.3278,366.6575,366.3278,366.6075,11377.0
2025-04-02 12:25:00,366.91,367.27,366.64,367.27,4639.0,366.5576,366.9172,366.2878,366.9172,4639.0
2025-04-02 12:30:00,367.41,367.54,367.32,367.41,7198.0,367.0571,367.187,366.9672,367.0571,7198.0
2025-04-02 12:35:00,367.29,367.29,366.85,366.9,1432.0,366.9372,366.9372,366.4976,366.5476,1432.0
2025-04-02 12:40:00,366.9,367.35,366.76,367.35,5498.0,366.5476,366.9972,366.4077,366.9972,5498.0
2025-04-02 12:45:00,367.44,368.08,367.25,368.08,11177.0,367.0871,367.7265,366.8973,367.7265,11177.0
2025-04-02 12:50:00,368.41,368.45,368.04,368.04,13774.0,368.0561,368.0961,367.6865,367.6865,13774.0
2025-04-02 12:55:00,367.88,368.37,367.87,368.37,7067.0,367.5266,368.0162,367.5167,368.0162,7067.0
2025-04-02 13:00:00,368.22,368.58,368.21,368.58,5725.0,367.8663,368.226,367.8563,368.226,5725.0
2025-04-02 13:05:00,368.63,368.89,368.61,368.89,1406.0,368.2759,368.5357,368.2559,368.5357,1406.0
2025-04-02 13:10:00,368.92,369.58,368.88,369.21,1906.0,368.5656,369.225,368.5257,368.8554,1906.0
2025-04-02 13:15:00,369.09,369.13,369.09,369.13,905.0,368.7355,368.7754,368.7355,368.7754,905.0
2025-04-02 13:20:00,369.13,369.13,368.63,368.93,2875.0,368.7754,368.7754,368.2759,368.5756,2875.0
2025-04-02 13:25:00,368.82,369.0,368.67,368.89,5033.0,368.4657,368.6456,368.3159,368.5357,5033.0
2025-04-02 13:30:00,368.62,368.62,368.04,368.17,1820.0,368.2659,368.2659,367.6865,367.8164,1820.0
2025-04-02 13:35:00,368.06,368.06,367.64,367.92,28770.0,367.7065,367.7065,367.2869,367.5666,28770.0
2025-04-02 13:40:00,367.92,368.06,367.14,367.25,6749.0,367.5666,367.7065,366.7874,366.8973,6749.0
2025-04-02 13:45:00,367.39,367.39,366.71,366.8,4299.0,367.0371,367.0371,366.3578,366.4477,4299.0
2025-04-02 13:50:00,366.79,366.86,366.32,366.82,11812.0,366.4377,366.5076,365.9681,366.4677,11812.0
2025-04-02 13:55:00,366.88,367.0,366.74,366.89,6232.0,366.5276,366.6475,366.3877,366.5376,6232.0
2025-04-02 14:00:00,366.81,367.08,366.55,366.6,21216.0,366.4577,366.7274,366.1979,366.2479,21216.0
2025-04-02 14:05:00,366.14,366.14,365.67,365.85,3151.0,365.7883,365.7883,365.3188,365.4986,3151.0
2025-04-02 14:10:00,365.86,365.91,365.55,365.88,3657.0,365.5086,365.5585,365.1989,365.5286,3657.0
2025-04-02 14:15:00,365.93,366.1,365.44,365.44,10099.0,365.5785,365.7484,365.089,365.089,10099.0
2025-04-02 14:20:00,365.66,365.79,365.28,365.28,1035.0,365.3088,365.4387,364.9291,364.9291,1035.0
2025-04-02 14:25:00,365.07,365.39,364.5,364.5,6313.0,364.7193,365.039,364.1499,364.1499,6313.0
2025-04-02 14:30:00,364.35,365.24,364.29,365.24,9378.0,364.0,364.8892,363.9401,364.8892,9378.0
2025-04-02 14:35:00,365.11,365.97,365.11,365.9,3412.0,364.7593,365.6185,364.7593,365.5485,3412.0
2025-04-02 14:40:00,366.03,366.4,365.92,366.12,6931.0,365.6784,366.0481,365.5685,365.7683,6931.0
2025-04-02 14:45:00,366.13,366.23,365.68,365.89,4068.0,365.7783,365.8782,365.3288,365.5386,4068.0
2025-04-02 14:50:00,365.79,365.86,365.51,365.79,2215.0,365.4387,365.5086,365.1589,365.4387,2215.0
2025-04-02 14:55:00,365.5,365.5,364.35,364.35,900.0,365.1489,365.1489,364.0,364.0,900.0
2025-04-02 15:00:00,364.64,365.67,364.64,365.59,6659.0,364.2898,365.3188,364.2898,365.2388,6659.0
2025-04-02 15:05:00,365.53,365.83,365.28,365.36,15019.0,365.1789,365.4786,364.9291,365.0091,15019.0
2025-04-02 15:10:00,365.29,365.53,365.1,365.27,9575.0,364.9391,365.1789,364.7493,364.9192,9575.0
2025-04-02 15:15:00,365.06,365.34,364.72,364.73,8508.0,364.7094,364.9891,364.3697,364.3797,8508.0
2025-04-02 15:20:00,364.91,365.52,364.87,365.52,6639.0,364.5595,365.1689,364.5195,365.1689,6639.0
2025-04-02 15:25:00,365.46,366.11,365.26,366.0,30252.0,365.109,365.7583,364.9092,365.6485,30252.0
2025-04-02 15:30:00,365.78,366.94,365.57,366.86,7659.0,365.4287,366.5876,365.2189,366.5076,7659.0
2025-04-02 15:35:00,366.71,367.06,366.59,366.75,5076.0,366.3578,366.7074,366.2379,366.3977,5076.0
2025-04-02 15:40:00,366.73,367.34,366.69,367.16,16609.0,366.3778,366.9872,366.3378,366.8073,16609.0
2025-04-02 15:45:00,367.14,367.68,367.14,367.54,4112.0,366.7874,367.3268,366.7874,367.187,4112.0
2025-04-02 15:50:00,367.53,367.68,367.14,367.19,27112.0,367.177,367.3268,366.7874,366.8373,27112.0
2025-04-02 15:55:00,367.45,367.65,366.93,366.95,129113.0,367.0971,367.2969,366.5776,366.5975,129113.0
2025-04-03 09:30:00,350.04,352.81,350.04,352.46,129080.0,349.7038,352.4711,349.7038,352.1215,129080.0
2025-04-03 09:35:00,352.14,352.4,351.05,352.2,96006.0,351.8018,352.0615,350.7128,351.8617,96006.0
2025-04-03 09:40:00,352.01,352.02,350.01,350.81,102417.0,351.6719,351.6819,349.6738,350.473,102417.0
2025-04-03 09:45:00,350.75,350.92,350.02,350.3,66469.0,350.4131,350.5829,349.6838,349.9635,66469.0
2025-04-03 09:50:00,350.36,352.2,350.36,351.62,69166.0,350.0235,351.8617,350.0235,351.2823,69166.0
2025-04-03 09:55:00,351.78,351.91,350.58,351.07,65506.0,351.4421,351.572,350.2433,350.7328,65506.0
2025-04-03 10:00:00,350.92,351.5,350.05,350.05,19440.0,350.5829,351.1624,349.7138,349.7138,19440.0
2025-04-03 10:05:00,350.32,350.79,349.88,350.09,25636.0,349.9835,350.4531,349.5439,349.7537,25636.0
2025-04-03 10:10:00,350.05,350.16,349.34,349.97,60279.0,349.7138,349.8237,349.0045,349.6339,60279.0
2025-04-03 10:15:00,350.27,350.46,349.81,349.89,38755.0,349.9336,350.1234,349.474,349.5539,38755.0
2025-04-03 10:20:00,349.66,349.8,348.93,348.93,6723.0,349.3241,349.464,348.5948,348.5948,6723.0
2025-04-03 10:25:00,349.27,350.7,349.27,350.14,6058.0,348.9345,350.3631,348.9345,349.8037,6058.0
2025-04-03 10:30:00,350.13,350.55,349.63,349.71,15169.0,349.7937,350.2133,349.2942,349.3741,15169.0
2025-04-03 10:35:00,349.57,349.74,348.88,349.16,6867.0,349.2342,349.4041,348.5449,348.8246,6867.0
2025-04-03 10:40:00,349.13,349.2,348.5,348.83,13633.0,348.7947,348.8646,348.1653,348.4949,13633.0
2025-04-03 10:45:00,348.73,348.73,347.43,347.5,9249.0,348.395,348.395,347.0963,347.1662,9249.0
2025-04-03 10:50:00,347.5,347.6,347.08,347.48,34715.0,347.1662,347.2661,346.7466,347.1462,34715.0
2025-04-03 10:55:00,347.55,347.92,347.32,347.37,8707.0,347.2162,347.5858,346.9864,347.0363,8707.0
2025-04-03 11:00:00,347.2,347.83,347.2,347.66,13713.0,346.8665,347.4959,346.8665,347.3261,13713.0
2025-04-03 11:05:00,347.43,347.43,346.61,347.09,5085.0,347.0963,347.0963,346.2771,346.7566,5085.0
2025-04-03 11:10:00,347.18,348.78,347.18,348.37,36071.0,346.8465,348.445,346.8465,348.0354,36071.0
2025-04-03 11:15:00,348.26,349.31,348.26,349.13,12070.0,347.9255,348.9745,347.9255,348.7947,12070.0
2025-04-03 11:20:00,348.99,349.1,348.19,348.72,10121.0,348.6548,348.7647,347.8556,348.3851,10121.0
2025-04-03 11:25:00,348.81,349.46,348.68,348.68,8083.0,348.475,349.1243,348.3451,348.3451,8083.0
2025-04-03 11:30:00,348.61,349.85,348.58,349.69,7698.0,348.2752,349.514,348.2452,349.3541,7698.0
2025-04-03 11:35:00,349.66,350.24,349.1,350.24,4611.0,349.3241,349.9036,348.7647,349.9036,4611.0
2025-04-03 11:40:00,350.55,350.78,350.18,350.47,6799.0,350.2133,350.4431,349.8436,350.1334,6799.0
2025-04-03 11:45:00,350.4,350.59,349.59,349.87,10802.0,350.0634,350.2533,349.2542,349.5339,10802.0
2025-04-03 11:50:00,350.09,350.37,349.17,350.37,13613.0,349.7537,350.0335,348.8346,350.0335,13613.0
2025-04-03 11:55:00,350.39,350.89,350.16,350.25,6156.0,350.0534,350.553,349.8237,349.9136,6156.0
2025-04-03 12:00:00,350.22,351.14,350.22,350.48,13387.0,349.8836,350.8027,349.8836,350.1434,13387.0
2025-04-03 12:05:00,350.66,350.96,350.31,350.31,8027.0,350.3232,350.6229,349.9735,349.9735,8027.0
2025-04-03 12:10:00,350.46,351.78,350.37,351.52,5958.0,350.1234,351.4421,350.0335,351.1824,5958.0
2025-04-03 12:15:00,351.63,352.04,351.41,352.03,4613.0,351.2923,351.7019,351.0725,351.6919,4613.0
2025-04-03 12:20:00,351.79,352.18,351.66,351.8,4629.0,351.4521,351.8417,351.3222,351.4621,4629.0
2025-04-03 12:25:00,351.53,352.01,351.05,351.93,17793.0,351.1924,351.6719,350.7128,351.592,17793.0
2025-04-03 12:30:00,352.07,352.21,350.91,350.91,13381.0,351.7318,351.8717,350.5729,350.5729,13381.0
2025-04-03 12:35:00,350.68,351.12,350.56,350.84,31429.0,350.3432,350.7827,350.2233,350.503,31429.0
2025-04-03 12:40:00,350.92,351.96,350.87,351.07,12321.0,350.5829,351.6219,350.533,350.7328,12321.0
2025-04-03 12:45:00,351.1,351.35,350.64,351.31,3443.0,350.7628,351.0125,350.3032,350.9726,3443.0
2025-04-03 12:50:00,351.31,351.31,350.33,350.43,7409.0,350.9726,350.9726,349.9935,350.0934,7409.0
2025-04-03 12:55:00,350.11,350.49,350.06,350.49,6416.0,349.7737,350.1534,349.7238,350.1534,6416.0
2025-04-03 13:00:00,350.38,350.96,350.29,350.54,9144.0,350.0435,350.6229,349.9535,350.2033,9144.0
2025-04-03 13:05:00,350.62,351.19,350.34,350.4,7036.0,350.2832,350.8527,350.0035,350.0634,7036.0
2025-04-03 13:10:00,350.25,350.84,350.13,350.44,8401.0,349.9136,350.503,349.7937,350.1034,8401.0
2025-04-03 13:15:00,350.4,350.57,349.95,350.05,7830.0,350.0634,350.2333,349.6139,349.7138,7830.0
2025-04-03 13:20:00,350.28,350.46,349.14,349.42,8894.0,349.9436,350.1234,348.8046,349.0844,8894.0
2025-04-03 13:25:00,349.56,349.81,349.45,349.53,31836.0,349.2242,349.474,349.1143,349.1943,31836.0
2025-04-03 13:30:00,349.5,349.81,349.26,349.81,4099.0,349.1643,349.474,348.9245,349.474,4099.0
2025-04-03 13:35:00,349.84,350.45,349.79,350.16,4438.0,349.504,350.1134,349.454,349.8237,4438.0
2025-04-03 13:40:00,350.11,350.28,349.93,350.28,6225.0,349.7737,349.9436,349.5939,349.9436,6225.0
2025-04-03 13:45:00,350.39,350.46,349.79,349.8,7170.0,350.0534,350.1234,349.454,349.464,7170.0
2025-04-03 13:50:00,349.78,349.83,349.41,349.58,12757.0,349.444,349.494,349.0744,349.2442,12757.0
2025-04-03 13:55:00,349.56,349.62,348.98,348.98,8858.0,349.2242,349.2842,348.6448,348.6448,8858.0
2025-04-03 14:00:00,348.96,349.4,348.9,348.99,19562.0,348.6248,349.0644,348.5649,348.6548,19562.0
2025-04-03 14:05:00,349.01,349.01,348.62,348.8,11515.0,348.6748,348.6748,348.2851,348.465,11515.0
2025-04-03 14:10:00,348.81,348.85,348.15,348.18,34367.0,348.475,348.5149,347.8156,347.8456,34367.0
2025-04-03 14:15:00,348.34,348.37,347.87,347.98,23237.0,348.0054,348.0354,347.5359,347.6458,23237.0
2025-04-03 14:20:00,348.1,348.55,347.84,348.16,7567.0,347.7656,348.2152,347.5059,347.8256,7567.0
2025-04-03 14:25:00,348.04,348.27,347.84,348.08,16949.0,347.7057,347.9355,347.5059,347.7457,16949.0
2025-04-03 14:30:00,348.24,348.75,347.85,347.95,14389.0,347.9055,348.415,347.5159,347.6158,14389.0
2025-04-03 14:35:00,347.97,348.76,347.93,348.67,5140.0,347.6358,348.425,347.5958,348.3351,5140.0
2025-04-03 14:40:00,348.55,349.27,348.55,349.18,42779.0,348.2152,348.9345,348.2152,348.8446,42779.0
2025-04-03 14:45:00,349.12,349.39,348.7,349.22,17844.0,348.7847,349.0544,348.3651,348.8846,17844.0
2025-04-03 14:50:00,349.31,349.52,348.97,349.18,10648.0,348.9745,349.1843,348.6348,348.8446,10648.0
2025-04-03 14:55:00,349.2,349.37,348.77,349.24,7933.0,348.8646,349.0344,348.435,348.9046,7933.0
2025-04-03 15:00:00,349.15,349.25,348.73,348.98,93368.0,348.8146,348.9145,348.395,348.6448,93368.0
2025-04-03 15:05:00,349.04,349.22,348.77,348.83,11979.0,348.7047,348.8846,348.435,348.4949,11979.0
2025-04-03 15:10:00,348.88,348.97,348.25,348.57,32146.0,348.5449,348.6348,347.9155,348.2352,32146.0
2025-04-03 15:15:00,348.52,348.52,346.83,347.39,16142.0,348.1852,348.1852,346.4969,347.0563,16142.0
2025-04-03 15:20:00,347.51,347.79,346.96,347.37,9054.0,347.1762,347.4559,346.6267,347.0363,9054.0
2025-04-03 15:25:00,347.33,347.55,346.94,347.09,12330.0,346.9964,347.2162,346.6068,346.7566,12330.0
2025-04-03 15:30:00,347.2,347.2,346.51,346.75,24467.0,346.8665,346.8665,346.1772,346.4169,24467.0
2025-04-03 15:35:00,346.7,346.99,346.45,346.99,17014.0,346.367,346.6567,346.1172,346.6567,17014.0
2025-04-03 15:40:00,346.78,347.4,346.74,347.27,14558.0,346.4469,347.0663,346.407,346.9364,14558.0
2025-04-03 15:45:00,347.64,347.65,346.33,346.44,121659.0,347.3061,347.3161,345.9973,346.1072,121659.0
2025-04-03 15:50:00,346.46,346.99,346.04,346.99,90781.0,346.1272,346.6567,345.7076,346.6567,90781.0
2025-04-03 15:55:00,346.95,346.95,345.86,346.29,120312.0,346.6168,346.6168,345.5278,345.9574,120312.0
2025-04-04 09:30:00,335.59,337.54,335.0,336.13,72417.0,335.2677,337.2158,334.6782,335.8071,72417.0
2025-04-04 09:35:00,336.41,336.67,334.65,335.18,25600.0,336.0869,336.3466,334.3286,334.8581,25600.0
2025-04-04 09:40:00,335.01,335.01,333.36,333.99,23903.0,334.6882,334.6882,333.0398,333.6692,23903.0
2025-04-04 09:45:00,333.89,336.55,333.59,335.53,11669.0,333.5693,336.2267,333.2696,335.2077,11669.0
2025-04-04 09:50:00,335.49,336.95,335.49,335.57,14161.0,335.1678,336.6264,335.1678,335.2477,14161.0
2025-04-04 09:55:00,335.58,337.93,335.09,337.28,22106.0,335.2577,337.6054,334.7681,336.956,22106.0
2025-04-04 10:00:00,337.24,337.24,336.09,336.8,27395.0,336.9161,336.9161,335.7672,336.4765,27395.0
2025-04-04 10:05:00,336.46,336.77,334.53,334.54,33360.0,336.1368,336.4465,334.2087,334.2187,33360.0
2025-04-04 10:10:00,334.46,334.61,333.26,333.6,65984.0,334.1387,334.2886,332.9399,333.2796,65984.0
2025-04-04 10:15:00,333.55,334.29,332.76,334.1,274504.0,333.2296,333.9689,332.4404,333.7791,274504.0
2025-04-04 10:20:00,334.05,334.86,332.95,333.17,15442.0,333.7291,334.5384,332.6302,332.85,15442.0
2025-04-04 10:25:00,333.3,333.65,331.91,331.91,11410.0,332.9799,333.3295,331.5912,331.5912,11410.0
2025-04-04 10:30:00,332.52,332.97,331.19,331.19,366014.0,332.2006,332.6502,330.8719,330.8719,366014.0
2025-04-04 10:35:00,331.19,331.59,330.59,331.39,33853.0,330.8719,331.2715,330.2725,331.0717,33853.0
2025-04-04 10:40:00,331.36,331.43,330.53,330.68,143194.0,331.0417,331.1117,330.2125,330.3624,143194.0
2025-04-04 10:45:00,330.16,330.22,327.79,327.79,25725.0,329.8429,329.9028,327.4752,327.4752,25725.0
2025-04-04 10:50:00,327.78,330.39,326.85,329.92,23631.0,327.4652,330.0727,326.5361,329.6031,23631.0
2025-04-04 10:55:00,329.89,331.46,329.27,331.03,25342.0,329.5731,331.1416,328.9537,330.712,25342.0
2025-04-04 11:00:00,330.68,335.09,330.68,335.09,33804.0,330.3624,334.7681,330.3624,334.7681,33804.0
2025-04-04 11:05:00,334.73,334.73,332.35,333.13,21697.0,334.4085,334.4085,332.0308,332.81,21697.0
2025-04-04 11:10:00,333.34,336.26,333.1,335.42,27156.0,333.0198,335.937,332.7801,335.0978,27156.0
2025-04-04 11:15:00,335.55,336.5,334.75,334.75,28877.0,335.2277,336.1768,334.4285,334.4285,28877.0
2025-04-04 11:20:00,335.0,336.32,334.51,336.32,35073.0,334.6782,335.997,334.1887,335.997,35073.0
2025-04-04 11:25:00,335.91,335.91,332.64,332.68,357230.0,335.5874,335.5874,332.3205,332.3605,357230.0
2025-04-04 11:30:00,332.64,333.74,332.44,332.8,8925.0,332.3205,333.4194,332.1207,332.4803,8925.0
2025-04-04 11:35:00,332.38,332.68,331.07,331.7,15036.0,332.0607,332.3605,330.752,331.3814,15036.0
2025-04-04 11:40:00,331.55,332.94,331.44,332.4,25186.0,331.2315,332.6202,331.1216,332.0807,25186.0
2025-04-04 11:45:00,332.38,334.04,331.69,333.98,8407.0,332.0607,333.7192,331.3714,333.6592,8407.0
2025-04-04 11:50:00,333.86,334.31,332.77,333.01,8907.0,333.5393,333.9889,332.4504,332.6901,8907.0
2025-04-04 11:55:00,333.46,333.87,331.8,331.8,19087.0,333.1397,333.5493,331.4813,331.4813,19087.0
2025-04-04 12:00:00,331.86,333.06,331.86,332.34,19656.0,331.5412,332.7401,331.5412,332.0208,19656.0
2025-04-04 12:05:00,332.34,333.39,332.34,332.4,15287.0,332.0208,333.0698,332.0208,332.0807,15287.0
2025-04-04 12:10:00,332.44,333.45,332.24,333.13,21813.0,332.1207,333.1297,331.9209,332.81,21813.0
2025-04-04 12:15:00,333.26,333.3,330.53,330.69,19876.0,332.9399,332.9799,330.2125,330.3724,19876.0
2025-04-04 12:20:00,330.79,330.85,329.69,330.14,34461.0,330.4723,330.5322,329.3733,329.8229,34461.0
2025-04-04 12:25:00,330.37,330.48,329.46,329.89,19947.0,330.0527,330.1626,329.1436,329.5731,19947.0
2025-04-04 12:30:00,329.76,329.92,328.97,328.98,19504.0,329.4433,329.6031,328.654,328.664,19504.0
2025-04-04 12:35:00,328.67,330.83,328.65,330.78,34771.0,328.3543,330.5122,328.3343,330.4623,34771.0
2025-04-04 12:40:00,330.81,331.02,329.66,329.68,14570.0,330.4923,330.7021,329.3434,329.3633,14570.0
2025-04-04 12:45:00,329.59,329.85,328.94,329.19,13233.0,329.2734,329.5332,328.624,328.8738,13233.0
2025-04-04 12:50:00,329.18,330.11,328.95,329.42,11524.0,328.8638,329.7929,328.634,329.1036,11524.0
2025-04-04 12:55:00,329.57,330.32,329.41,329.6,20304.0,329.2534,330.0027,329.0936,329.2834,20304.0
2025-04-04 13:00:00,329.71,330.76,329.42,330.08,8142.0,329.3933,330.4423,329.1036,329.763,8142.0
2025-04-04 13:05:00,330.28,330.28,329.16,329.4,7204.0,329.9628,329.9628,328.8438,329.0836,7204.0
2025-04-04 13:10:00,329.34,329.4,328.11,328.21,21196.0,329.0237,329.0836,327.7948,327.8948,21196.0
2025-04-04 13:15:00,328.19,328.32,327.38,328.06,13624.0,327.8748,328.0046,327.0655,327.7449,13624.0
2025-04-04 13:20:00,328.29,329.13,328.14,328.87,15906.0,327.9747,328.8139,327.8248,328.5541,15906.0
2025-04-04 13:25:00,329.17,329.64,329.05,329.22,22092.0,328.8538,329.3234,328.7339,328.9038,22092.0
2025-04-04 13:30:00,329.06,329.7,328.17,329.25,33735.0,328.7439,329.3833,327.8548,328.9338,33735.0
2025-04-04 13:35:00,329.3,330.89,329.17,330.69,13543.0,328.9837,330.5722,328.8538,330.3724,13543.0
2025-04-04 13:40:00,330.74,331.25,330.29,330.36,114519.0,330.4223,330.9318,329.9728,330.0427,114519.0
2025-04-04 13:45:00,330.82,331.77,330.4,331.73,97803.0,330.5022,331.4513,330.0826,331.4114,97803.0
2025-04-04 13:50:00,331.59,331.59,330.66,330.91,41172.0,331.2715,331.2715,330.3424,330.5922,41172.0
2025-04-04 13:55:00,330.9,331.86,330.31,331.86,26370.0,330.5822,331.5412,329.9927,331.5412,26370.0
2025-04-04 14:00:00,332.02,332.88,331.95,332.04,20377.0,331.7011,332.5603,331.6312,331.7211,20377.0
2025-04-04 14:05:00,332.12,332.3,330.46,330.63,18873.0,331.801,331.9808,330.1426,330.3124,18873.0
2025-04-04 14:10:00,330.56,330.71,329.71,329.71,15139.0,330.2425,330.3923,329.3933,329.3933,15139.0
2025-04-04 14:15:00,329.76,329.76,328.75,328.9,20383.0,329.4433,329.4433,328.4342,328.5841,20383.0
2025-04-04 14:20:00,328.92,329.24,328.39,328.39,11655.0,328.6041,328.9238,328.0746,328.0746,11655.0
2025-04-04 14:25:00,328.55,328.55,327.87,328.01,10669.0,328.2344,328.2344,327.5551,327.6949,10669.0
2025-04-04 14:30:00,328.14,328.4,327.45,327.69,13851.0,327.8248,328.0846,327.1355,327.3753,13851.0
2025-04-04 14:35:00,327.82,328.14,326.63,326.91,80396.0,327.5051,327.8248,326.3163,326.596,80396.0
2025-04-04 14:40:00,327.03,327.17,326.05,326.1,40692.0,326.7159,326.8558,325.7368,325.7868,40692.0
2025-04-04 14:45:00,326.13,327.66,325.76,327.54,41365.0,325.8167,327.3453,325.4471,327.2254,41365.0
2025-04-04 14:50:00,327.57,328.24,327.08,327.79,31330.0,327.2554,327.9247,326.7658,327.4752,31330.0
2025-04-04 14:55:00,327.71,328.11,326.89,327.36,71914.0,327.3952,327.7948,326.576,327.0456,71914.0
2025-04-04 15:00:00,327.68,327.84,326.45,327.03,61245.0,327.3653,327.5251,326.1364,326.7159,61245.0
2025-04-04 15:05:00,326.85,327.57,326.32,327.35,45999.0,326.5361,327.2554,326.0066,327.0356,45999.0
2025-04-04 15:10:00,327.34,329.54,327.28,329.4,76560.0,327.0256,329.2235,326.9656,329.0836,76560.0
2025-04-04 15:15:00,329.27,329.28,327.46,327.88,61422.0,328.9537,328.9637,327.1455,327.5651,61422.0
2025-04-04 15:20:00,327.83,330.17,327.83,329.89,67969.0,327.5151,329.8529,327.5151,329.5731,67969.0
2025-04-04 15:25:00,329.9,330.54,329.14,329.77,67709.0,329.5831,330.2225,328.8239,329.4533,67709.0
2025-04-04 15:30:00,329.64,331.79,329.37,331.79,50590.0,329.3234,331.4713,329.0536,331.4713,50590.0
2025-04-04 15:35:00,331.6,332.2,330.48,331.15,53351.0,331.2815,331.8809,330.1626,330.8319,53351.0
2025-04-04 15:40:00,331.2,331.43,330.23,331.09,407510.0,330.8819,331.1117,329.9128,330.772,407510.0
2025-04-04 15:45:00,330.96,331.52,328.95,329.14,63771.0,330.6421,331.2016,328.634,328.8239,63771.0
2025-04-04 15:50:00,328.96,328.96,326.74,327.38,71630.0,328.644,328.644,326.4262,327.0655,71630.0
2025-04-04 15:55:00,327.17,327.17,325.66,325.97,167742.0,326.8558,326.8558,325.3472,325.6569,167742.0
2025-04-07 09:30:00,312.55,313.89,311.9,312.54,150948.0,312.2498,313.5885,311.6004,312.2398,150948.0
2025-04-07 09:35:00,312.54,312.83,310.09,311.56,59892.0,312.2398,312.5295,309.7922,311.2607,59892.0
2025-04-07 09:40:00,311.56,312.02,308.67,309.88,38014.0,311.2607,311.7203,308.3735,309.5824,38014.0
2025-04-07 09:45:00,310.12,313.91,309.24,313.36,44705.0,309.8221,313.6085,308.943,313.059,44705.0
2025-04-07 09:50:00,313.42,317.2,313.13,317.11,35183.0,313.119,316.8953,312.8292,316.8054,35183.0
2025-04-07 09:55:00,317.01,320.1,316.75,319.74,29177.0,316.7055,319.7925,316.4458,319.4329,29177.0
2025-04-07 10:00:00,319.45,321.35,317.99,319.23,24084.0,319.1432,321.0413,317.6846,318.9234,24084.0
2025-04-07 10:05:00,319.35,320.86,319.16,320.01,21670.0,319.0433,320.5518,318.8534,319.7026,21670.0
2025-04-07 10:10:00,320.03,336.08,319.83,332.81,209479.0,319.7226,335.7572,319.5228,332.4903,209479.0
2025-04-07 10:15:00,332.81,340.24,331.99,333.21,78804.0,332.4903,339.9132,331.6711,332.8899,78804.0
2025-04-07 10:20:00,332.62,332.62,322.68,323.05,66452.0,332.3005,332.3005,322.3701,322.7397,66452.0
2025-04-07 10:25:00,323.7,326.13,321.24,321.51,61553.0,323.3891,325.8167,320.9314,321.2012,61553.0
2025-04-07 10:30:00,321.94,327.48,320.75,322.43,51168.0,321.6308,327.1655,320.4419,322.1203,51168.0
2025-04-07 10:35:00,322.29,322.74,318.32,318.71,11941.0,321.9804,322.43,318.0143,318.4039,11941.0
2025-04-07 10:40:00,318.19,323.49,318.08,323.49,26453.0,317.8844,323.1793,317.7745,323.1793,26453.0
2025-04-07 10:45:00,323.01,324.02,320.66,323.34,32795.0,322.6997,323.7088,320.352,323.0294,32795.0
2025-04-07 10:50:00,323.35,329.08,323.35,328.77,36043.0,323.0394,328.7639,323.0394,328.4542,36043.0
2025-04-07 10:55:00,328.25,328.49,326.54,327.5,15929.0,327.9347,328.1745,326.2264,327.1854,15929.0
2025-04-07 11:00:00,327.19,329.77,326.41,328.8,25557.0,326.8757,329.4533,326.0965,328.4842,25557.0
2025-04-07 11:05:00,328.78,328.78,323.9,324.22,86593.0,328.4642,328.4642,323.5889,323.9086,86593.0
2025-04-07 11:10:00,323.79,326.0,319.4,320.11,23163.0,323.479,325.6869,319.0932,319.8025,23163.0
2025-04-07 11:15:00,319.92,322.27,317.62,321.21,330284.0,319.6127,321.9605,317.3149,320.9015,330284.0
2025-04-07 11:20:00,321.3,323.07,318.72,319.02,19142.0,320.9914,322.7597,318.4139,318.7136,19142.0
2025-04-07 11:25:00,318.73,319.45,318.1,318.1,39299.0,318.4239,319.1432,317.7945,317.7945,39299.0
2025-04-07 11:30:00,319.1,321.23,318.92,320.67,146387.0,318.7935,320.9215,318.6137,320.362,146387.0
2025-04-07 11:35:00,320.82,323.45,320.8,322.02,22161.0,320.5118,323.1393,320.4919,321.7107,22161.0
2025-04-07 11:40:00,322.12,325.07,321.65,324.97,26493.0,321.8106,324.7578,321.3411,324.6579,26493.0
2025-04-07 11:45:00,325.14,325.14,323.21,324.27,56529.0,324.8277,324.8277,322.8996,323.9585,56529.0
2025-04-07 11:50:00,324.78,325.21,322.41,322.58,37058.0,324.468,324.8976,322.1003,322.2702,37058.0
2025-04-07 11:55:00,322.95,323.9,322.46,322.61,39350.0,322.6398,323.5889,322.1503,322.3001,39350.0
2025-04-07 12:00:00,321.66,322.36,321.16,321.64,20737.0,321.351,322.0504,320.8515,321.3311,20737.0
2025-04-07 12:05:00,321.37,321.82,319.83,319.96,12161.0,321.0613,321.5109,319.5228,319.6527,12161.0
2025-04-07 12:10:00,320.07,321.53,319.41,320.87,12696.0,319.7626,321.2212,319.1032,320.5618,12696.0
2025-04-07 12:15:00,320.94,321.25,319.64,320.97,57697.0,320.6317,320.9414,319.333,320.6617,57697.0
2025-04-07 12:20:00,320.71,321.6,319.7,321.48,19401.0,320.402,321.2911,319.3929,321.1712,19401.0
2025-04-07 12:25:00,321.81,323.1,321.62,322.66,18752.0,321.5009,322.7897,321.3111,322.3501,18752.0
2025-04-07 12:30:00,322.81,324.21,322.64,323.78,28627.0,322.4999,323.8986,322.3301,323.469,28627.0
2025-04-07 12:35:00,323.4,323.49,322.64,322.8,29152.0,323.0894,323.1793,322.3301,322.4899,29152.0
2025-04-07 12:40:00,323.03,323.21,321.44,321.65,63471.0,322.7197,322.8996,321.1313,321.3411,63471.0
2025-04-07 12:45:00,321.55,321.57,320.48,320.88,24401.0,321.2411,321.2611,320.1722,320.5718,24401.0
2025-04-07 12:50:00,320.92,321.56,320.27,321.35,9722.0,320.6118,321.2511,319.9624,321.0413,9722.0
2025-04-07 12:55:00,321.19,321.55,319.49,320.04,40524.0,320.8815,321.2411,319.1831,319.7326,40524.0
2025-04-07 13:00:00,320.13,325.46,320.13,320.81,128265.0,319.8225,325.1474,319.8225,320.5019,128265.0
2025-04-07 13:05:00,321.13,321.77,320.41,321.15,13367.0,320.8216,321.4609,320.1022,320.8415,13367.0
2025-04-07 13:10:00,321.37,324.28,320.9,324.28,25224.0,321.0613,323.9685,320.5918,323.9685,25224.0
2025-04-07 13:15:00,324.04,325.65,323.88,325.09,16212.0,323.7288,325.3372,323.5689,324.7777,16212.0
2025-04-07 13:20:00,324.91,326.0,324.56,325.17,14901.0,324.5979,325.6869,324.2483,324.8577,14901.0
2025-04-07 13:25:00,324.99,327.31,324.87,327.31,12407.0,324.6778,326.9956,324.558,326.9956,12407.0
2025-04-07 13:30:00,327.2,327.31,324.74,326.05,19545.0,326.8857,326.9956,324.4281,325.7368,19545.0
2025-04-07 13:35:00,326.31,327.62,325.37,327.37,19948.0,325.9966,327.3053,325.0575,327.0556,19948.0
2025-04-07 13:40:00,327.64,328.12,326.4,327.91,12112.0,327.3253,327.8048,326.0865,327.595,12112.0
2025-04-07 13:45:00,328.51,329.48,327.09,328.35,48391.0,328.1945,329.1635,326.7758,328.0346,48391.0
2025-04-07 13:50:00,328.17,329.29,327.64,328.8,21504.0,327.8548,328.9737,327.3253,328.4842,21504.0
2025-04-07 13:55:00,328.7,329.67,327.66,329.65,20659.0,328.3843,329.3533,327.3453,329.3334,20659.0
2025-04-07 14:00:00,329.75,330.11,328.38,328.94,25960.0,329.4333,329.7929,328.0646,328.624,25960.0
2025-04-07 14:05:00,328.7,328.7,326.87,327.89,38883.0,328.3843,328.3843,326.556,327.5751,38883.0
2025-04-07 14:10:00,327.79,328.98,326.53,327.44,30780.0,327.4752,328.664,326.2164,327.1255,30780.0
2025-04-07 14:15:00,327.05,330.11,326.95,329.63,45448.0,326.7359,329.7929,326.636,329.3134,45448.0
2025-04-07 14:20:00,329.78,330.22,328.42,329.65,20349.0,329.4632,329.9028,328.1045,329.3334,20349.0
2025-04-07 14:25:00,329.14,329.35,326.03,326.25,15298.0,328.8239,329.0337,325.7168,325.9366,15298.0
2025-04-07 14:30:00,326.25,327.24,326.15,326.82,33977.0,325.9366,326.9257,325.8367,326.5061,33977.0
2025-04-07 14:35:00,327.23,328.66,326.9,328.44,27119.0,326.9157,328.3443,326.586,328.1245,27119.0
2025-04-07 14:40:00,328.19,328.91,327.67,328.17,17350.0,327.8748,328.5941,327.3553,327.8548,17350.0
2025-04-07 14:45:00,327.1,328.47,326.71,327.38,38218.0,326.7858,328.1545,326.3962,327.0655,38218.0
2025-04-07 14:50:00,326.84,327.32,325.28,325.42,52402.0,326.5261,327.0056,324.9676,325.1074,52402.0
2025-04-07 14:55:00,325.41,325.73,324.41,325.19,16941.0,325.0974,325.4171,324.0984,324.8777,16941.0
2025-04-07 15:00:00,325.31,327.16,325.15,325.35,47734.0,324.9975,326.8458,324.8377,325.0375,47734.0
2025-04-07 15:05:00,325.74,325.89,323.87,323.95,29819.0,325.4271,325.577,323.5589,323.6388,29819.0
2025-04-07 15:10:00,323.82,324.31,323.37,323.96,28427.0,323.509,323.9985,323.0594,323.6488,28427.0
2025-04-07 15:15:00,323.55,325.83,322.82,325.61,98552.0,323.2392,325.517,322.5099,325.2972,98552.0
2025-04-07 15:20:00,325.38,325.71,324.11,324.25,322390.0,325.0675,325.3972,323.7987,323.9386,322390.0
2025-04-07 15:25:00,324.52,324.8,323.32,323.39,101937.0,324.2083,324.488,323.0094,323.0794,101937.0
2025-04-07 15:30:00,323.44,327.27,323.43,326.62,101612.0,323.1293,326.9557,323.1193,326.3063,101612.0
2025-04-07 15:35:00,326.76,327.6,326.15,326.16,33555.0,326.4461,327.2853,325.8367,325.8467,33555.0
2025-04-07 15:40:00,326.37,326.37,323.74,324.05,232992.0,326.0565,326.0565,323.429,323.7387,232992.0
2025-04-07 15:45:00,323.93,325.01,323.83,324.46,364353.0,323.6189,324.6978,323.519,324.1484,364353.0
2025-04-07 15:50:00,324.3,325.27,323.29,325.15,39776.0,323.9885,324.9576,322.9795,324.8377,39776.0
2025-04-07 15:55:00,325.28,326.61,325.28,326.05,87716.0,324.9676,326.2963,324.9676,325.7368,87716.0
2025-04-08 09:30:00,338.98,339.54,337.79,338.59,99859.0,338.6544,339.2139,337.4655,338.2648,99859.0
2025-04-08 09:35:00,338.6,339.2,336.76,337.32,58755.0,338.2748,338.8742,336.4365,336.996,58755.0
2025-04-08 09:40:00,337.56,338.43,336.76,337.98,44159.0,337.2358,338.1049,336.4365,337.6554,44159.0
2025-04-08 09:45:00,337.94,339.4,337.41,337.41,21858.0,337.6154,339.074,337.0859,337.0859,21858.0
2025-04-08 09:50:00,337.5,339.5,337.27,339.15,25341.0,337.1758,339.1739,336.946,338.8242,25341.0
2025-04-08 09:55:00,339.43,340.37,338.93,340.0,17207.0,339.104,340.0431,338.6045,339.6734,17207.0
2025-04-08 10:00:00,339.82,341.05,339.72,340.62,38617.0,339.4936,340.7224,339.3937,340.2928,38617.0
2025-04-08 10:05:00,340.64,341.34,339.97,341.31,26702.0,340.3128,341.0121,339.6435,340.9822,26702.0
2025-04-08 10:10:00,341.51,341.52,340.21,341.04,50763.0,341.182,341.192,339.8832,340.7124,50763.0
2025-04-08 10:15:00,340.97,341.9,340.92,341.44,32496.0,340.6425,341.5716,340.5925,341.112,32496.0
2025-04-08 10:20:00,341.36,341.8,340.76,340.8,9950.0,341.0321,341.4717,340.4327,340.4727,9950.0
2025-04-08 10:25:00,340.92,342.02,340.59,340.59,22461.0,340.5925,341.6915,340.2629,340.2629,22461.0
2025-04-08 10:30:00,340.85,341.11,339.96,340.97,38083.0,340.5226,340.7824,339.6335,340.6425,38083.0
2025-04-08 10:35:00,341.13,341.19,340.11,340.99,22228.0,340.8023,340.8623,339.7833,340.6625,22228.0
2025-04-08 10:40:00,341.01,341.11,339.3,339.39,43516.0,340.6825,340.7824,338.9741,339.064,43516.0
2025-04-08 10:45:00,339.25,339.92,338.7,338.79,211364.0,338.9241,339.5935,338.3747,338.4646,211364.0
2025-04-08 10:50:00,338.79,339.02,337.94,338.06,22236.0,338.4646,338.6944,337.6154,337.7353,22236.0
2025-04-08 10:55:00,338.04,338.08,336.82,336.82,19168.0,337.7153,337.7553,336.4965,336.4965,19168.0
2025-04-08 11:00:00,336.68,337.97,336.68,337.65,37262.0,336.3566,337.6454,336.3566,337.3257,37262.0
2025-04-08 11:05:00,337.5,337.53,336.07,336.59,23632.0,337.1758,337.2058,335.7472,336.2667,23632.0
2025-04-08 11:10:00,336.65,336.65,335.04,335.33,15146.0,336.3266,336.3266,334.7182,335.0079,15146.0
2025-04-08 11:15:00,335.28,335.65,334.27,335.22,16983.0,334.958,335.3276,333.9489,334.898,16983.0
2025-04-08 11:20:00,335.38,336.25,334.48,334.48,42102.0,335.0579,335.927,334.1587,334.1587,42102.0
2025-04-08 11:25:00,334.56,335.26,334.03,334.03,14270.0,334.2387,334.938,333.7092,333.7092,14270.0
2025-04-08 11:30:00,334.31,335.25,334.31,334.98,9982.0,333.9889,334.928,333.9889,334.6582,9982.0
2025-04-08 11:35:00,334.92,336.41,334.77,336.25,54359.0,334.5983,336.0869,334.4485,335.927,54359.0
2025-04-08 11:40:00,336.23,336.97,336.04,336.08,10812.0,335.907,336.6463,335.7172,335.7572,10812.0
2025-04-08 11:45:00,336.21,336.57,334.72,334.78,10246.0,335.8871,336.2467,334.3985,334.4584,10246.0
2025-04-08 11:50:00,334.97,334.99,333.56,334.38,16106.0,334.6483,334.6682,333.2396,334.0588,16106.0
2025-04-08 11:55:00,334.45,335.35,334.16,335.18,20184.0,334.1288,335.0279,333.839,334.8581,20184.0
2025-04-08 12:00:00,335.21,335.21,334.57,334.77,5478.0,334.888,334.888,334.2486,334.4485,5478.0
2025-04-08 12:05:00,334.97,335.51,334.24,334.33,12753.0,334.6483,335.1877,333.919,334.0089,12753.0
2025-04-08 12:10:00,334.78,335.3,334.12,334.13,17186.0,334.4584,334.9779,333.7991,333.8091,17186.0
2025-04-08 12:15:00,334.23,334.33,332.38,332.5,27621.0,333.909,334.0089,332.0607,332.1806,27621.0
2025-04-08 12:20:00,332.45,332.61,331.38,331.41,30107.0,332.1307,332.2905,331.0617,331.0917,30107.0
2025-04-08 12:25:00,331.52,332.88,331.29,332.69,32825.0,331.2016,332.5603,330.9718,332.3704,32825.0
2025-04-08 12:30:00,332.9,333.23,330.82,331.52,39013.0,332.5802,332.9099,330.5022,331.2016,39013.0
2025-04-08 12:35:00,331.07,331.6,328.85,328.97,27157.0,330.752,331.2815,328.5341,328.654,27157.0
2025-04-08 12:40:00,329.07,329.5,328.18,328.86,30040.0,328.7539,329.1835,327.8648,328.5441,30040.0
2025-04-08 12:45:00,328.86,331.13,328.59,330.43,69855.0,328.5441,330.8119,328.2744,330.1126,69855.0
2025-04-08 12:50:00,330.58,330.62,329.39,329.79,45436.0,330.2625,330.3024,329.0736,329.4732,45436.0
2025-04-08 12:55:00,329.71,330.6,328.14,328.14,27331.0,329.3933,330.2825,327.8248,327.8248,27331.0
2025-04-08 13:00:00,328.27,328.57,327.52,328.55,24052.0,327.9547,328.2544,327.2054,328.2344,24052.0
2025-04-08 13:05:00,328.58,329.07,326.51,326.61,25120.0,328.2644,328.7539,326.1964,326.2963,25120.0
2025-04-08 13:10:00,326.51,326.95,325.84,326.95,36794.0,326.1964,326.636,325.527,326.636,36794.0
2025-04-08 13:15:00,326.7,328.1,326.7,327.18,34615.0,326.3862,327.7849,326.3862,326.8657,34615.0
2025-04-08 13:20:00,327.25,327.25,326.05,326.48,20438.0,326.9357,326.9357,325.7368,326.1664,20438.0
2025-04-08 13:25:00,326.48,326.73,324.9,325.1,31718.0,326.1664,326.4162,324.5879,324.7877,31718.0
2025-04-08 13:30:00,324.76,325.96,324.74,325.01,7279.0,324.4481,325.6469,324.4281,324.6978,7279.0
2025-04-08 13:35:00,325.18,327.5,325.1,327.19,31616.0,324.8677,327.1854,324.7877,326.8757,31616.0
2025-04-08 13:40:00,326.96,329.73,326.96,328.85,31299.0,326.646,329.4133,326.646,328.5341,31299.0
2025-04-08 13:45:00,329.09,329.09,327.16,327.25,26027.0,328.7739,328.7739,326.8458,326.9357,26027.0
2025-04-08 13:50:00,327.25,328.47,326.75,327.43,15928.0,326.9357,328.1545,326.4362,327.1155,15928.0
2025-04-08 13:55:00,327.58,328.56,327.52,328.4,29747.0,327.2654,328.2444,327.2054,328.0846,29747.0
2025-04-08 14:00:00,328.22,328.45,327.46,327.86,14994.0,327.9047,328.1345,327.1455,327.5451,14994.0
2025-04-08 14:05:00,327.63,327.64,326.21,326.46,19660.0,327.3153,327.3253,325.8967,326.1464,19660.0
2025-04-08 14:10:00,326.68,326.86,325.61,325.91,19126.0,326.3662,326.546,325.2972,325.597,19126.0
2025-04-08 14:15:00,325.91,327.78,325.82,327.78,55497.0,325.597,327.4652,325.507,327.4652,55497.0
2025-04-08 14:20:00,327.56,327.63,326.56,326.99,9739.0,327.2454,327.3153,326.2463,326.6759,9739.0
2025-04-08 14:25:00,326.92,326.92,325.03,325.21,25861.0,326.606,326.606,324.7178,324.8976,25861.0
2025-04-08 14:30:00,325.41,328.68,325.41,325.91,27933.0,325.0974,328.3643,325.0974,325.597,27933.0
2025-04-08 14:35:00,325.73,326.03,324.73,325.12,16437.0,325.4171,325.7168,324.4181,324.8077,16437.0
2025-04-08 14:40:00,325.14,325.22,324.33,324.36,21522.0,324.8277,324.9076,324.0185,324.0484,21522.0
2025-04-08 14:45:00,324.31,326.14,324.31,325.64,27579.0,323.9985,325.8267,323.9985,325.3272,27579.0
2025-04-08 14:50:00,325.74,326.08,325.13,325.13,17718.0,325.4271,325.7668,324.8177,324.8177,17718.0
2025-04-08 14:55:00,325.18,325.18,324.29,324.31,134880.0,324.8677,324.8677,323.9785,323.9985,134880.0
2025-04-08 15:00:00,324.37,324.63,322.85,323.05,24818.0,324.0584,324.3182,322.5399,322.7397,24818.0
2025-04-08 15:05:00,323.0,323.29,321.23,321.34,33345.0,322.6898,322.9795,320.9215,321.0313,33345.0
2025-04-08 15:10:00,321.46,321.95,320.09,320.1,21308.0,321.1512,321.6408,319.7826,319.7925,21308.0
2025-04-08 15:15:00,320.48,320.49,318.6,319.21,74973.0,320.1722,320.1822,318.294,318.9034,74973.0
2025-04-08 15:20:00,319.23,320.65,319.08,320.55,106575.0,318.9234,320.342,318.7735,320.2421,106575.0
2025-04-08 15:25:00,320.55,321.79,320.49,321.1,26253.0,320.2421,321.4809,320.1822,320.7916,26253.0
2025-04-08 15:30:00,320.96,320.96,319.43,319.68,135243.0,320.6517,320.6517,319.1232,319.3729,135243.0
2025-04-08 15:35:00,319.61,319.63,316.78,316.98,88346.0,319.303,319.323,316.4757,316.6755,88346.0
2025-04-08 15:40:00,317.01,318.56,316.69,316.75,46460.0,316.7055,318.254,316.3858,316.4458,46460.0
2025-04-08 15:45:00,316.53,317.17,315.57,315.57,38590.0,316.226,316.8654,315.2669,315.2669,38590.0
2025-04-08 15:50:00,315.77,320.5,315.77,320.32,497069.0,315.4667,320.1922,315.4667,320.0123,497069.0
2025-04-08 15:55:00,320.23,321.12,318.6,320.76,188220.0,319.9224,320.8116,318.294,320.4519,188220.0
2025-04-09 09:30:00,320.13,323.0,319.28,320.91,43876.0,319.8225,322.6898,318.9733,320.6018,43876.0
2025-04-09 09:35:00,321.73,324.07,320.74,323.91,13014.0,321.421,323.7587,320.4319,323.5989,13014.0
2025-04-09 09:40:00,324.36,326.25,323.03,323.03,12591.0,324.0484,325.9366,322.7197,322.7197,12591.0
2025-04-09 09:45:00,322.74,323.99,321.99,323.99,8823.0,322.43,323.6788,321.6807,323.6788,8823.0
2025-04-09 09:50:00,323.9,325.61,323.65,325.61,24766.0,323.5889,325.2972,323.3391,325.2972,24766.0
2025-04-09 09:55:00,325.1,325.69,324.61,324.66,7109.0,324.7877,325.3772,324.2982,324.3482,7109.0
2025-04-09 10:00:00,325.0,327.53,324.99,326.12,18876.0,324.6878,327.2154,324.6778,325.8068,18876.0
2025-04-09 10:05:00,326.05,326.05,323.43,323.99,29516.0,325.7368,325.7368,323.1193,323.6788,29516.0
2025-04-09 10:10:00,323.7,325.35,322.94,323.25,7457.0,323.3891,325.0375,322.6298,322.9395,7457.0
2025-04-09 10:15:00,323.5,324.48,323.5,324.01,8325.0,323.1893,324.1683,323.1893,323.6988,8325.0
2025-04-09 10:20:00,324.5,325.83,323.52,324.75,19777.0,324.1883,325.517,323.2093,324.4381,19777.0
2025-04-09 10:25:00,324.51,324.89,323.49,324.79,11524.0,324.1983,324.5779,323.1793,324.478,11524.0
2025-04-09 10:30:00,324.22,326.52,324.22,326.3,19401.0,323.9086,326.2064,323.9086,325.9866,19401.0
2025-04-09 10:35:00,326.1,326.24,324.23,324.56,7548.0,325.7868,325.9266,323.9186,324.2483,7548.0
2025-04-09 10:40:00,324.4,324.69,323.76,323.94,15768.0,324.0884,324.3781,323.449,323.6289,15768.0
2025-04-09 10:45:00,324.19,325.29,322.96,323.04,126823.0,323.8786,324.9776,322.6498,322.7297,126823.0
2025-04-09 10:50:00,323.31,323.37,320.93,321.42,17937.0,322.9995,323.0594,320.6217,321.1113,17937.0
2025-04-09 10:55:00,321.58,321.9,320.46,320.46,32863.0,321.2711,321.5908,320.1522,320.1522,32863.0
2025-04-09 11:00:00,320.49,321.92,320.28,321.92,65454.0,320.1822,321.6108,319.9724,321.6108,65454.0
2025-04-09 11:05:00,321.95,323.48,321.77,323.25,15661.0,321.6408,323.1693,321.4609,322.9395,15661.0
2025-04-09 11:10:00,323.26,323.35,322.39,322.62,6384.0,322.9495,323.0394,322.0803,322.3101,6384.0
2025-04-09 11:15:00,322.82,324.37,322.8,323.96,22904.0,322.5099,324.0584,322.4899,323.6488,22904.0
2025-04-09 11:20:00,323.94,324.79,323.83,324.68,18209.0,323.6289,324.478,323.519,324.3681,18209.0
2025-04-09 11:25:00,324.49,324.73,323.6,323.67,24169.0,324.1783,324.4181,323.2892,323.3591,24169.0
2025-04-09 11:30:00,323.58,324.48,322.68,322.89,21003.0,323.2692,324.1683,322.3701,322.5799,21003.0
2025-04-09 11:35:00,322.95,323.21,322.08,322.16,23144.0,322.6398,322.8996,321.7706,321.8506,23144.0
2025-04-09 11:40:00,322.12,322.35,321.27,321.71,11648.0,321.8106,322.0404,320.9614,321.401,11648.0
2025-04-09 11:45:00,321.49,324.03,321.49,323.34,16145.0,321.1812,323.7188,321.1812,323.0294,16145.0
2025-04-09 11:50:00,323.05,323.71,322.55,322.64,14450.0,322.7397,323.3991,322.2402,322.3301,14450.0
2025-04-09 11:55:00,322.71,322.71,321.55,322.09,6521.0,322.4,322.4,321.2411,321.7806,6521.0
2025-04-09 12:00:00,322.01,322.32,321.31,322.21,26516.0,321.7007,322.0104,321.0014,321.9005,26516.0
2025-04-09 12:05:00,321.9,323.37,321.9,323.14,7918.0,321.5908,323.0594,321.5908,322.8296,7918.0
2025-04-09 12:10:00,323.24,325.13,323.24,324.95,19859.0,322.9295,324.8177,322.9295,324.6379,19859.0
2025-04-09 12:15:00,325.07,325.31,324.57,324.92,26352.0,324.7578,324.9975,324.2582,324.6079,26352.0
2025-04-09 12:20:00,324.92,325.01,324.3,324.4,10782.0,324.6079,324.6978,323.9885,324.0884,10782.0
2025-04-09 12:25:00,324.34,325.32,324.31,324.54,11570.0,324.0285,325.0075,323.9985,324.2283,11570.0
2025-04-09 12:30:00,324.21,325.11,324.03,324.86,15507.0,323.8986,324.7977,323.7188,324.548,15507.0
2025-04-09 12:35:00,325.21,325.61,324.58,325.22,15203.0,324.8976,325.2972,324.2682,324.9076,15203.0
2025-04-09 12:40:00,325.14,325.29,324.63,325.18,5313.0,324.8277,324.9776,324.3182,324.8677,5313.0
2025-04-09 12:45:00,325.08,325.67,324.71,325.67,13141.0,324.7678,325.3572,324.3981,325.3572,13141.0
2025-04-09 12:50:00,325.67,326.24,325.24,326.17,9127.0,325.3572,325.9266,324.9276,325.8567,9127.0
2025-04-09 12:55:00,325.97,326.88,325.91,326.0,5211.0,325.6569,326.566,325.597,325.6869,5211.0
2025-04-09 13:00:00,326.22,329.13,326.03,328.97,24183.0,325.9067,328.8139,325.7168,328.654,24183.0
2025-04-09 13:05:00,329.0,329.0,326.6,326.6,10274.0,328.684,328.684,326.2863,326.2863,10274.0
2025-04-09 13:10:00,326.01,326.97,325.96,326.96,27417.0,325.6969,326.6559,325.6469,326.646,27417.0
2025-04-09 13:15:00,326.91,334.78,323.83,333.99,67298.0,326.596,334.4584,323.519,333.6692,67298.0
2025-04-09 13:20:00,333.99,341.82,330.77,341.81,95314.0,333.6692,341.4917,330.4523,341.4817,95314.0
2025-04-09 13:25:00,341.81,348.77,341.43,341.54,39755.0,341.4817,348.435,341.1021,341.2119,39755.0
2025-04-09 13:30:00,342.27,347.49,341.13,347.49,60181.0,341.9412,347.1562,340.8023,347.1562,60181.0
2025-04-09 13:35:00,347.9,350.66,344.72,344.72,27255.0,347.5658,350.3232,344.3889,344.3889,27255.0
2025-04-09 13:40:00,344.92,346.19,343.05,343.47,20049.0,344.5887,345.8575,342.7205,343.1401,20049.0
2025-04-09 13:45:00,344.02,348.31,343.63,347.56,16288.0,343.6896,347.9754,343.2999,347.2262,16288.0
2025-04-09 13:50:00,347.13,347.91,345.92,347.65,77878.0,346.7966,347.5758,345.5877,347.3161,77878.0
2025-04-09 13:55:00,346.93,350.79,346.25,350.24,18030.0,346.5968,350.4531,345.9174,349.9036,18030.0
2025-04-09 14:00:00,351.31,352.4,350.13,351.55,17179.0,350.9726,352.0615,349.7937,351.2123,17179.0
2025-04-09 14:05:00,351.36,351.36,348.05,350.1,19006.0,351.0225,351.0225,347.7157,349.7637,19006.0
2025-04-09 14:10:00,350.13,351.7,349.39,350.23,53378.0,349.7937,351.3622,349.0544,349.8936,53378.0
2025-04-09 14:15:00,350.07,351.79,349.19,350.11,12951.0,349.7338,351.4521,348.8546,349.7737,12951.0
2025-04-09 14:20:00,350.12,353.0,349.82,352.54,17072.0,349.7837,352.6609,349.484,352.2014,17072.0
2025-04-09 14:25:00,352.33,354.1,352.27,353.22,37643.0,351.9916,353.7599,351.9316,352.8807,37643.0
2025-04-09 14:30:00,353.38,354.39,351.27,351.77,21767.0,353.0406,354.0496,350.9326,351.4321,21767.0
2025-04-09 14:35:00,351.92,353.18,351.66,352.61,27334.0,351.582,352.8408,351.3222,352.2713,27334.0
2025-04-09 14:40:00,352.57,352.82,349.17,349.17,21989.0,352.2314,352.4811,348.8346,348.8346,21989.0
2025-04-09 14:45:00,349.66,350.7,348.44,349.99,53650.0,349.3241,350.3631,348.1053,349.6538,53650.0
2025-04-09 14:50:00,350.22,351.64,349.32,349.94,43000.0,349.8836,351.3022,348.9845,349.6039,43000.0
2025-04-09 14:55:00,349.93,350.03,347.87,348.54,24305.0,349.5939,349.6938,347.5359,348.2052,24305.0
2025-04-09 15:00:00,348.13,349.8,347.14,349.76,67046.0,347.7956,349.464,346.8066,349.4241,67046.0
2025-04-09 15:05:00,350.16,350.66,348.85,350.38,20256.0,349.8237,350.3232,348.5149,350.0435,20256.0
2025-04-09 15:10:00,350.37,352.67,350.37,352.45,47323.0,350.0335,352.3313,350.0335,352.1115,47323.0
2025-04-09 15:15:00,352.73,353.78,351.68,353.69,61267.0,352.3912,353.4402,351.3422,353.3503,61267.0
2025-04-09 15:20:00,353.76,355.73,353.65,355.21,76497.0,353.4202,355.3883,353.3103,354.8688,76497.0
2025-04-09 15:25:00,355.38,356.29,354.85,355.38,88689.0,355.0387,355.9478,354.5092,355.0387,88689.0
2025-04-09 15:30:00,355.76,357.71,355.5,356.79,38662.0,355.4183,357.3664,355.1585,356.4473,38662.0
2025-04-09 15:35:00,357.1,357.12,355.0,356.82,274065.0,356.757,356.777,354.659,356.4773,274065.0
2025-04-09 15:40:00,356.72,356.85,356.12,356.49,80283.0,356.3774,356.5072,355.7779,356.1476,80283.0
2025-04-09 15:45:00,356.33,357.65,355.67,357.65,57277.0,355.9877,357.3065,355.3284,357.3065,57277.0
2025-04-09 15:50:00,357.65,359.73,357.65,359.17,125257.0,357.3065,359.3845,357.3065,358.825,125257.0
2025-04-09 15:55:00,358.83,359.42,356.88,357.79,32868.0,358.4853,359.0748,356.5372,357.4463,32868.0
2025-04-10 09:30:00,348.3,349.99,347.73,348.88,79794.0,347.9655,349.6538,347.396,348.5449,79794.0
2025-04-10 09:35:00,349.19,349.7,347.49,348.47,42065.0,348.8546,349.3641,347.1562,348.1353,42065.0
2025-04-10 09:40:00,348.26,348.38,346.56,347.23,35742.0,347.9255,348.0454,346.2271,346.8965,35742.0
2025-04-10 09:45:00,347.34,349.44,347.04,349.02,21397.0,347.0064,349.1044,346.7067,348.6848,21397.0
2025-04-10 09:50:00,348.38,349.43,347.39,347.39,7918.0,348.0454,349.0944,347.0563,347.0563,7918.0
2025-04-10 09:55:00,347.85,347.93,346.15,346.46,13435.0,347.5159,347.5958,345.8175,346.1272,13435.0
2025-04-10 10:00:00,346.3,347.07,345.02,346.12,8119.0,345.9674,346.7366,344.6886,345.7875,8119.0
2025-04-10 10:05:00,346.08,347.08,345.49,346.31,11514.0,345.7476,346.7466,345.1582,345.9774,11514.0
2025-04-10 10:10:00,346.1,346.22,344.45,345.25,14252.0,345.7676,345.8875,344.1192,344.9184,14252.0
2025-04-10 10:15:00,345.54,346.28,345.25,345.27,6761.0,345.2081,345.9474,344.9184,344.9384,6761.0
2025-04-10 10:20:00,345.94,347.35,345.18,347.19,9864.0,345.6077,347.0164,344.8485,346.8565,9864.0
2025-04-10 10:25:00,347.5,347.82,346.66,346.78,12490.0,347.1662,347.4859,346.327,346.4469,12490.0
2025-04-10 10:30:00,346.34,348.37,346.31,348.02,147430.0,346.0073,348.0354,345.9774,347.6857,147430.0
2025-04-10 10:35:00,348.06,348.79,347.9,348.13,10873.0,347.7257,348.455,347.5658,347.7956,10873.0
2025-04-10 10:40:00,348.26,349.12,347.56,347.68,62790.0,347.9255,348.7847,347.2262,347.3461,62790.0
2025-04-10 10:45:00,347.97,347.97,346.32,346.67,8847.0,347.6358,347.6358,345.9874,346.337,8847.0
2025-04-10 10:50:00,346.67,346.95,345.86,346.54,19858.0,346.337,346.6168,345.5278,346.2071,19858.0
2025-04-10 10:55:00,346.73,346.73,344.81,345.09,7646.0,346.397,346.397,344.4788,344.7585,7646.0
2025-04-10 11:00:00,345.05,345.43,344.76,345.32,30540.0,344.7186,345.0982,344.4289,344.9883,30540.0
2025-04-10 11:05:00,345.15,346.88,345.11,346.8,38354.0,344.8185,346.5468,344.7785,346.4669,38354.0
2025-04-10 11:10:00,346.65,346.75,345.05,345.06,6855.0,346.317,346.4169,344.7186,344.7286,6855.0
2025-04-10 11:15:00,345.12,345.22,344.32,344.44,8076.0,344.7885,344.8884,343.9893,344.1092,8076.0
2025-04-10 11:20:00,344.56,344.67,343.39,343.73,9122.0,344.229,344.3389,343.0602,343.3998,9122.0
2025-04-10 11:25:00,343.6,344.07,342.96,342.96,15419.0,343.27,343.7395,342.6306,342.6306,15419.0
2025-04-10 11:30:00,342.92,343.25,341.95,342.91,19351.0,342.5906,342.9203,341.6216,342.5806,19351.0
2025-04-10 11:35:00,342.75,343.07,341.97,342.05,11304.0,342.4208,342.7405,341.6415,341.7215,11304.0
2025-04-10 11:40:00,342.36,342.86,341.51,341.68,16322.0,342.0312,342.5307,341.182,341.3518,16322.0
2025-04-10 11:45:00,341.51,342.42,340.91,341.11,16759.0,341.182,342.0911,340.5826,340.7824,16759.0
2025-04-10 11:50:00,340.73,341.32,339.84,341.32,31336.0,340.4027,340.9922,339.5136,340.9922,31336.0
2025-04-10 11:55:00,340.47,340.62,338.77,339.1,12406.0,340.143,340.2928,338.4446,338.7743,12406.0
2025-04-10 12:00:00,339.3,340.04,337.7,337.86,17599.0,338.9741,339.7134,337.3756,337.5355,17599.0
2025-04-10 12:05:00,337.5,339.07,337.05,338.79,9948.0,337.1758,338.7443,336.7263,338.4646,9948.0
2025-04-10 12:10:00,338.55,339.41,337.32,337.33,7143.0,338.2248,339.084,336.996,337.006,7143.0
2025-04-10 12:15:00,337.37,337.61,335.51,336.16,11133.0,337.046,337.2857,335.1877,335.8371,11133.0
2025-04-10 12:20:00,335.68,335.95,333.02,335.29,60402.0,335.3576,335.6273,332.7001,334.968,60402.0
2025-04-10 12:25:00,334.98,335.69,332.95,334.32,11632.0,334.6582,335.3676,332.6302,333.9989,11632.0
2025-04-10 12:30:00,334.6,337.38,334.59,336.91,25409.0,334.2786,337.0559,334.2686,336.5864,25409.0
2025-04-10 12:35:00,337.77,338.95,337.15,338.73,36353.0,337.4456,338.6244,336.8262,338.4046,36353.0
2025-04-10 12:40:00,338.56,338.62,337.64,338.6,30647.0,338.2348,338.2948,337.3157,338.2748,30647.0
2025-04-10 12:45:00,338.13,339.99,336.87,339.99,14457.0,337.8052,339.6634,336.5464,339.6634,14457.0
2025-04-10 12:50:00,339.26,340.42,338.17,338.65,28734.0,338.9341,340.093,337.8452,338.3247,28734.0
2025-04-10 12:55:00,338.7,340.43,338.52,339.85,7496.0,338.3747,340.103,338.1948,339.5236,7496.0
2025-04-10 13:00:00,339.87,343.39,339.44,341.24,19236.0,339.5436,343.0602,339.114,340.9122,19236.0
2025-04-10 13:05:00,340.28,340.46,338.3,338.3,14234.0,339.9532,340.133,337.9751,337.9751,14234.0
2025-04-10 13:10:00,338.41,338.41,335.9,336.11,9863.0,338.085,338.085,335.5774,335.7872,9863.0
2025-04-10 13:15:00,335.96,337.33,335.87,337.07,5656.0,335.6373,337.006,335.5474,336.7462,5656.0
2025-04-10 13:20:00,337.19,337.19,335.18,336.93,6174.0,336.8661,336.8661,334.8581,336.6064,6174.0
2025-04-10 13:25:00,337.51,339.98,337.51,339.98,19092.0,337.1858,339.6534,337.1858,339.6534,19092.0
2025-04-10 13:30:00,339.37,341.05,339.37,339.72,14294.0,339.044,340.7224,339.044,339.3937,14294.0
2025-04-10 13:35:00,340.0,341.34,339.76,339.92,13581.0,339.6734,341.0121,339.4337,339.5935,13581.0
2025-04-10 13:40:00,339.98,341.97,339.62,341.97,15371.0,339.6534,341.6415,339.2938,341.6415,15371.0
2025-04-10 13:45:00,342.28,343.33,341.46,341.81,10247.0,341.9512,343.0002,341.132,341.4817,10247.0
2025-04-10 13:50:00,342.06,343.28,341.01,343.12,11283.0,341.7314,342.9503,340.6825,342.7904,11283.0
2025-04-10 13:55:00,343.32,344.11,343.1,343.28,7158.0,342.9902,343.7795,342.7704,342.9503,7158.0
2025-04-10 14:00:00,343.25,345.52,342.81,345.21,28056.0,342.9203,345.1881,342.4807,344.8784,28056.0
2025-04-10 14:05:00,345.1,345.62,341.95,341.95,36654.0,344.7685,345.288,341.6216,341.6216,36654.0
2025-04-10 14:10:00,342.04,342.36,340.42,340.72,44710.0,341.7115,342.0312,340.093,340.3927,44710.0
2025-04-10 14:15:00,340.54,342.5,340.26,342.03,25089.0,340.2129,342.171,339.9332,341.7015,25089.0
2025-04-10 14:20:00,342.32,345.24,342.31,344.41,18369.0,341.9912,344.9084,341.9812,344.0792,18369.0
2025-04-10 14:25:00,344.26,346.39,344.03,346.39,29842.0,343.9293,346.0573,343.6996,346.0573,29842.0
2025-04-10 14:30:00,346.03,346.86,345.18,345.18,35456.0,345.6976,346.5268,344.8485,344.8485,35456.0
2025-04-10 14:35:00,345.03,345.72,344.2,345.23,65808.0,344.6986,345.3879,343.8694,344.8984,65808.0
2025-04-10 14:40:00,345.74,346.93,345.21,346.7,24167.0,345.4079,346.5968,344.8784,346.367,24167.0
2025-04-10 14:45:00,346.63,346.79,344.08,344.83,60554.0,346.2971,346.4569,343.7495,344.4988,60554.0
2025-04-10 14:50:00,344.92,345.97,343.49,343.49,37693.0,344.5887,345.6377,343.1601,343.1601,37693.0
2025-04-10 14:55:00,343.22,345.1,343.07,344.53,29928.0,342.8903,344.7685,342.7405,344.1991,29928.0
2025-04-10 15:00:00,344.39,346.66,343.86,346.28,52393.0,344.0592,346.327,343.5297,345.9474,52393.0
2025-04-10 15:05:00,346.38,346.75,343.28,343.35,25863.0,346.0473,346.4169,342.9503,343.0202,25863.0
2025-04-10 15:10:00,343.34,344.09,342.92,343.78,32131.0,343.0102,343.7595,342.5906,343.4498,32131.0
2025-04-10 15:15:00,344.0,345.21,343.06,344.81,19670.0,343.6696,344.8784,342.7305,344.4788,19670.0
2025-04-10 15:20:00,345.11,346.02,343.71,343.86,43009.0,344.7785,345.6876,343.3799,343.5297,43009.0
2025-04-10 15:25:00,343.98,344.89,342.03,342.04,47783.0,343.6496,344.5587,341.7015,341.7115,47783.0
2025-04-10 15:30:00,341.87,344.08,341.82,343.26,55926.0,341.5416,343.7495,341.4917,342.9303,55926.0
2025-04-10 15:35:00,343.25,343.67,341.6,341.69,43367.0,342.9203,343.3399,341.2719,341.3618,43367.0
2025-04-10 15:40:00,341.67,342.21,339.51,339.69,58312.0,341.3418,341.8813,339.1839,339.3637,58312.0
2025-04-10 15:45:00,339.71,341.27,339.35,340.38,72206.0,339.3837,340.9422,339.0241,340.0531,72206.0
2025-04-10 15:50:00,340.29,344.49,340.18,344.31,147854.0,339.9631,344.1591,339.8533,343.9793,147854.0
2025-04-10 15:55:00,344.13,345.04,342.12,343.94,358132.0,343.7995,344.7086,341.7914,343.6096,358132.0
2025-04-11 09:30:00,342.1,343.51,341.43,342.46,17947.0,341.7714,343.1801,341.1021,342.1311,17947.0
2025-04-11 09:35:00,342.88,344.85,342.26,344.17,8042.0,342.5507,344.5188,341.9313,343.8394,8042.0
2025-04-11 09:40:00,344.03,345.58,342.65,345.38,8521.0,343.6996,345.2481,342.3209,345.0483,8521.0
2025-04-11 09:45:00,344.97,346.86,344.96,346.09,39773.0,344.6387,346.5268,344.6287,345.7576,39773.0
2025-04-11 09:50:00,346.0,347.11,345.01,347.0,8767.0,345.6677,346.7766,344.6786,346.6667,8767.0
2025-04-11 09:55:00,346.71,346.92,345.6,345.61,11199.0,346.377,346.5868,345.268,345.278,11199.0
2025-04-11 10:00:00,345.45,345.93,343.13,344.31,15101.0,345.1182,345.5977,342.8004,343.9793,15101.0
2025-04-11 10:05:00,344.69,346.39,344.11,345.92,17359.0,344.3589,346.0573,343.7795,345.5877,17359.0
2025-04-11 10:10:00,346.3,346.44,343.82,344.57,9555.0,345.9674,346.1072,343.4898,344.239,9555.0
2025-04-11 10:15:00,344.99,345.82,343.03,343.03,4751.0,344.6586,345.4878,342.7005,342.7005,4751.0
2025-04-11 10:20:00,342.68,342.81,340.45,341.69,20490.0,342.3509,342.4807,340.123,341.3618,20490.0
2025-04-11 10:25:00,342.16,342.16,340.75,340.81,8866.0,341.8314,341.8314,340.4227,340.4826,8866.0
2025-04-11 10:30:00,340.54,343.19,340.34,342.98,24254.0,340.2129,342.8604,340.0131,342.6506,24254.0
2025-04-11 10:35:00,343.2,343.92,342.87,343.46,14276.0,342.8704,343.5897,342.5407,343.1301,14276.0
2025-04-11 10:40:00,343.19,344.56,342.98,344.56,204237.0,342.8604,344.229,342.6506,344.229,204237.0
2025-04-11 10:45:00,344.39,345.19,344.36,344.57,19788.0,344.0592,344.8584,344.0292,344.239,19788.0
2025-04-11 10:50:00,344.29,344.29,343.37,344.01,18433.0,343.9593,343.9593,343.0402,343.6796,18433.0
2025-04-11 10:55:00,344.08,344.19,342.8,342.8,62578.0,343.7495,343.8594,342.4707,342.4707,62578.0
2025-04-11 11:00:00,342.79,345.71,342.51,342.67,9063.0,342.4607,345.3779,342.181,342.3409,9063.0
2025-04-11 11:05:00,342.14,343.36,341.86,343.05,19996.0,341.8114,343.0302,341.5316,342.7205,19996.0
2025-04-11 11:10:00,343.36,343.36,341.85,342.14,8095.0,343.0302,343.0302,341.5216,341.8114,8095.0
2025-04-11 11:15:00,341.93,342.41,341.36,342.04,14643.0,341.6016,342.0811,341.0321,341.7115,14643.0
2025-04-11 11:20:00,342.13,342.79,341.63,341.84,15662.0,341.8014,342.4607,341.3019,341.5117,15662.0
2025-04-11 11:25:00,342.01,343.2,341.81,342.67,46841.0,341.6815,342.8704,341.4817,342.3409,46841.0
2025-04-11 11:30:00,342.55,343.66,342.54,343.54,5002.0,342.221,343.3299,342.211,343.21,5002.0
2025-04-11 11:35:00,343.56,345.23,343.14,345.15,18579.0,343.23,344.8984,342.8104,344.8185,18579.0
2025-04-11 11:40:00,345.16,345.22,343.88,344.57,16350.0,344.8285,344.8884,343.5497,344.239,16350.0
2025-04-11 11:45:00,344.61,345.25,344.38,345.03,23228.0,344.279,344.9184,344.0492,344.6986,23228.0
2025-04-11 11:50:00,345.03,345.14,344.35,344.77,4604.0,344.6986,344.8085,344.0192,344.4388,4604.0
2025-04-11 11:55:00,344.81,345.64,344.79,345.35,11232.0,344.4788,345.308,344.4588,345.0183,11232.0
2025-04-11 12:00:00,345.41,345.64,345.05,345.55,14157.0,345.0782,345.308,344.7186,345.2181,14157.0
2025-04-11 12:05:00,345.77,346.87,345.69,345.78,5334.0,345.4379,346.5368,345.358,345.4479,5334.0
2025-04-11 12:10:00,345.93,346.45,345.88,345.97,3026.0,345.5977,346.1172,345.5478,345.6377,3026.0
2025-04-11 12:15:00,346.32,346.53,345.82,346.36,5075.0,345.9874,346.1972,345.4878,346.0273,5075.0
2025-04-11 12:20:00,346.4,346.46,345.92,346.07,38890.0,346.0673,346.1272,345.5877,345.7376,38890.0
2025-04-11 12:25:00,345.38,346.0,345.17,345.55,8537.0,345.0483,345.6677,344.8385,345.2181,8537.0
2025-04-11 12:30:00,345.65,347.85,345.64,347.47,66658.0,345.318,347.5159,345.308,347.1363,66658.0
2025-04-11 12:35:00,348.06,348.94,347.93,348.47,4283.0,347.7257,348.6048,347.5958,348.1353,4283.0
2025-04-11 12:40:00,348.33,349.02,348.04,349.02,5591.0,347.9954,348.6848,347.7057,348.6848,5591.0
2025-04-11 12:45:00,348.82,349.34,348.49,349.14,21590.0,348.485,349.0045,348.1553,348.8046,21590.0
2025-04-11 12:50:00,349.44,349.66,348.87,349.39,13328.0,349.1044,349.3241,348.5349,349.0544,13328.0
2025-04-11 12:55:00,349.15,349.35,348.62,348.63,6293.0,348.8146,349.0144,348.2851,348.2951,6293.0
2025-04-11 13:00:00,349.08,349.19,347.77,348.79,11955.0,348.7447,348.8546,347.436,348.455,11955.0
2025-04-11 13:05:00,348.71,349.54,348.16,348.71,15080.0,348.3751,349.2043,347.8256,348.3751,15080.0
2025-04-11 13:10:00,348.38,348.44,347.95,348.2,12103.0,348.0454,348.1053,347.6158,347.8656,12103.0
2025-04-11 13:15:00,348.35,348.74,346.98,347.32,27329.0,348.0154,348.405,346.6467,346.9864,27329.0
2025-04-11 13:20:00,347.02,348.46,347.02,347.66,59131.0,346.6867,348.1253,346.6867,347.3261,59131.0
2025-04-11 13:25:00,347.26,347.66,346.86,346.92,17564.0,346.9265,347.3261,346.5268,346.5868,17564.0
2025-04-11 13:30:00,347.1,347.5,346.35,346.96,37721.0,346.7666,347.1662,346.0173,346.6267,37721.0
2025-04-11 13:35:00,347.01,348.85,346.5,348.78,68704.0,346.6767,348.5149,346.1672,348.445,68704.0
2025-04-11 13:40:00,348.79,350.89,348.78,350.48,242361.0,348.455,350.553,348.445,350.1434,242361.0
2025-04-11 13:45:00,350.31,350.47,349.25,350.15,197199.0,349.9735,350.1334,348.9145,349.8137,197199.0
2025-04-11 13:50:00,349.93,351.37,349.74,351.09,101622.0,349.5939,351.0325,349.4041,350.7528,101622.0
2025-04-11 13:55:00,350.8,350.9,349.99,350.26,71217.0,350.4631,350.563,349.6538,349.9236,71217.0
2025-04-11 14:00:00,350.26,350.42,349.67,350.35,42613.0,349.9236,350.0834,349.3341,350.0135,42613.0
2025-04-11 14:05:00,350.26,350.35,349.04,349.59,15918.0,349.9236,350.0135,348.7047,349.2542,15918.0
2025-04-11 14:10:00,349.38,350.2,349.11,349.77,15584.0,349.0444,349.8636,348.7747,349.434,15584.0
2025-04-11 14:15:00,349.8,350.03,348.53,348.81,20415.0,349.464,349.6938,348.1952,348.475,20415.0
2025-04-11 14:20:00,348.85,349.29,348.33,349.08,34726.0,348.5149,348.9545,347.9954,348.7447,34726.0
2025-04-11 14:25:00,349.1,349.26,348.5,349.2,38173.0,348.7647,348.9245,348.1653,348.8646,38173.0
2025-04-11 14:30:00,349.19,349.53,348.98,349.16,18010.0,348.8546,349.1943,348.6448,348.8246,18010.0
2025-04-11 14:35:00,348.89,349.92,348.89,349.36,32608.0,348.5549,349.5839,348.5549,349.0244,32608.0
2025-04-11 14:40:00,349.37,349.99,349.35,349.6,21009.0,349.0344,349.6538,349.0144,349.2642,21009.0
2025-04-11 14:45:00,349.68,350.19,349.58,349.89,36829.0,349.3441,349.8536,349.2442,349.5539,36829.0
2025-04-11 14:50:00,349.92,350.06,348.34,349.58,92032.0,349.5839,349.7238,348.0054,349.2442,92032.0
2025-04-11 14:55:00,349.54,349.61,348.5,348.5,22912.0,349.2043,349.2742,348.1653,348.1653,22912.0
2025-04-11 15:00:00,348.57,349.97,348.54,349.85,35719.0,348.2352,349.6339,348.2052,349.514,35719.0
2025-04-11 15:05:00,349.68,350.2,349.12,350.19,33816.0,349.3441,349.8636,348.7847,349.8536,33816.0
2025-04-11 15:10:00,350.09,350.54,349.85,350.41,63438.0,349.7537,350.2033,349.514,350.0734,63438.0
2025-04-11 15:15:00,350.41,350.49,349.47,350.34,69205.0,350.0734,350.1534,349.1343,350.0035,69205.0
2025-04-11 15:20:00,350.36,350.74,350.09,350.62,91082.0,350.0235,350.4031,349.7537,350.2832,91082.0
2025-04-11 15:25:00,350.63,350.75,350.05,350.19,91639.0,350.2932,350.4131,349.7138,349.8536,91639.0
2025-04-11 15:30:00,350.16,350.41,349.58,350.28,68380.0,349.8237,350.0734,349.2442,349.9436,68380.0
2025-04-11 15:35:00,350.29,350.29,349.37,350.03,235701.0,349.9535,349.9535,349.0344,349.6938,235701.0
2025-04-11 15:40:00,350.14,350.46,349.94,350.38,134499.0,349.8037,350.1234,349.6039,350.0435,134499.0
2025-04-11 15:45:00,350.46,350.53,349.74,350.17,114682.0,350.1234,350.1933,349.4041,349.8337,114682.0
2025-04-11 15:50:00,350.19,350.8,349.73,350.66,158687.0,349.8536,350.4631,349.3941,350.3232,158687.0
2025-04-11 15:55:00,350.56,351.0,349.94,350.09,249812.0,350.2233,350.6629,349.6039,349.7537,249812.0
2025-04-14 09:30:00,358.6,358.92,356.83,357.19,122100.0,358.2556,358.5753,356.4873,356.8469,122100.0
2025-04-14 09:35:00,356.67,357.19,355.48,355.52,51768.0,356.3274,356.8469,355.1386,355.1785,51768.0
2025-04-14 09:40:00,355.03,355.03,353.52,354.52,29188.0,354.689,354.689,353.1804,354.1795,29188.0
2025-04-14 09:45:00,354.6,355.14,353.52,355.14,12270.0,354.2594,354.7989,353.1804,354.7989,12270.0
2025-04-14 09:50:00,355.39,355.65,354.27,355.65,7796.0,355.0486,355.3084,353.9297,355.3084,7796.0
2025-04-14 09:55:00,355.47,355.47,354.63,354.65,5311.0,355.1286,355.1286,354.2894,354.3094,5311.0
2025-04-14 10:00:00,355.18,356.36,354.75,356.17,5913.0,354.8388,356.0177,354.4093,355.8279,5913.0
2025-04-14 10:05:00,356.82,356.93,355.96,356.01,3930.0,356.4773,356.5872,355.6181,355.668,3930.0
2025-04-14 10:10:00,355.69,355.88,354.93,355.36,35981.0,355.3484,355.5382,354.5891,355.0187,35981.0
2025-04-14 10:15:00,355.53,355.53,354.3,355.19,7764.0,355.1885,355.1885,353.9597,354.8488,7764.0
2025-04-14 10:20:00,355.27,355.61,354.76,355.36,17330.0,354.9288,355.2684,354.4192,355.0187,17330.0
2025-04-14 10:25:00,355.29,356.13,355.19,355.93,7263.0,354.9487,355.7879,354.8488,355.5881,7263.0
2025-04-14 10:30:00,355.82,356.31,355.54,356.31,15244.0,355.4782,355.9678,355.1985,355.9678,15244.0
2025-04-14 10:35:00,355.93,356.59,355.93,356.56,78120.0,355.5881,356.2475,355.5881,356.2175,78120.0
2025-04-14 10:40:00,356.18,356.84,356.08,356.44,36723.0,355.8379,356.4973,355.738,356.0976,36723.0
2025-04-14 10:45:00,356.06,356.69,356.01,356.68,16511.0,355.718,356.3474,355.668,356.3374,16511.0
2025-04-14 10:50:00,356.54,357.04,356.43,356.95,41701.0,356.1975,356.6971,356.0876,356.6071,41701.0
2025-04-14 10:55:00,356.9,356.9,355.73,355.96,6387.0,356.5572,356.5572,355.3883,355.6181,6387.0
2025-04-14 11:00:00,356.15,356.15,354.99,355.32,250841.0,355.8079,355.8079,354.649,354.9787,250841.0
2025-04-14 11:05:00,355.4,355.4,354.37,354.82,7746.0,355.0586,355.0586,354.0296,354.4792,7746.0
2025-04-14 11:10:00,355.14,355.2,354.12,354.13,5868.0,354.7989,354.8588,353.7799,353.7899,5868.0
2025-04-14 11:15:00,353.95,354.52,353.95,354.52,4096.0,353.61,354.1795,353.61,354.1795,4096.0
2025-04-14 11:20:00,354.42,354.69,354.18,354.18,8656.0,354.0796,354.3493,353.8398,353.8398,8656.0
2025-04-14 11:25:00,354.07,354.1,352.94,352.94,7275.0,353.7299,353.7599,352.601,352.601,7275.0
2025-04-14 11:30:00,352.55,353.57,352.54,353.4,5454.0,352.2114,353.2304,352.2014,353.0606,5454.0
2025-04-14 11:35:00,353.47,353.47,351.68,351.82,11871.0,353.1305,353.1305,351.3422,351.4821,11871.0
2025-04-14 11:40:00,351.64,351.91,351.34,351.9,3881.0,351.3022,351.572,351.0025,351.562,3881.0
2025-04-14 11:45:00,352.32,352.32,350.19,350.38,4710.0,351.9816,351.9816,349.8536,350.0435,4710.0
2025-04-14 11:50:00,350.44,350.7,349.94,350.7,30234.0,350.1034,350.3631,349.6039,350.3631,30234.0
2025-04-14 11:55:00,350.71,351.4,350.36,350.36,11207.0,350.3731,351.0625,350.0235,350.0235,11207.0
2025-04-14 12:00:00,350.13,351.22,350.1,350.78,14829.0,349.7937,350.8826,349.7637,350.4431,14829.0
2025-04-14 12:05:00,351.03,351.04,350.28,350.29,16115.0,350.6928,350.7028,349.9436,349.9535,16115.0
2025-04-14 12:10:00,350.37,350.47,349.0,350.04,11480.0,350.0335,350.1334,348.6648,349.7038,11480.0
2025-04-14 12:15:00,350.06,351.51,349.87,351.24,44911.0,349.7238,351.1724,349.5339,350.9026,44911.0
2025-04-14 12:20:00,351.11,351.79,350.44,350.83,9930.0,350.7728,351.4521,350.1034,350.493,9930.0
2025-04-14 12:25:00,350.82,350.84,349.95,350.16,10245.0,350.483,350.503,349.6139,349.8237,10245.0
2025-04-14 12:30:00,350.22,351.27,349.84,351.27,16230.0,349.8836,350.9326,349.504,350.9326,16230.0
2025-04-14 12:35:00,351.47,351.65,351.17,351.41,1855.0,351.1324,351.3122,350.8327,351.0725,1855.0
2025-04-14 12:40:00,351.15,351.34,350.69,351.0,5450.0,350.8127,351.0025,350.3532,350.6629,5450.0
2025-04-14 12:45:00,351.31,351.6,351.03,351.1,83856.0,350.9726,351.2623,350.6928,350.7628,83856.0
2025-04-14 12:50:00,350.88,350.89,350.17,350.81,11111.0,350.543,350.553,349.8337,350.473,11111.0
2025-04-14 12:55:00,350.74,350.82,349.61,349.82,7652.0,350.4031,350.483,349.2742,349.484,7652.0
2025-04-14 13:00:00,349.68,352.09,349.57,350.48,37438.0,349.3441,351.7518,349.2342,350.1434,37438.0
2025-04-14 13:05:00,350.73,350.8,350.16,350.59,4865.0,350.3931,350.4631,349.8237,350.2533,4865.0
2025-04-14 13:10:00,350.76,350.96,350.32,350.96,2906.0,350.4231,350.6229,349.9835,350.6229,2906.0
2025-04-14 13:15:00,350.37,351.21,350.26,351.21,3524.0,350.0335,350.8727,349.9236,350.8727,3524.0
2025-04-14 13:20:00,351.31,352.11,351.3,352.11,4726.0,350.9726,351.7718,350.9626,351.7718,4726.0
2025-04-14 13:25:00,351.97,351.97,351.08,351.17,3976.0,351.6319,351.6319,350.7428,350.8327,3976.0
2025-04-14 13:30:00,351.18,351.47,350.44,351.23,12734.0,350.8427,351.1324,350.1034,350.8926,12734.0
2025-04-14 13:35:00,351.24,351.7,351.16,351.17,12027.0,350.9026,351.3622,350.8227,350.8327,12027.0
2025-04-14 13:40:00,351.15,351.72,350.9,350.98,4047.0,350.8127,351.3822,350.563,350.6429,4047.0
2025-04-14 13:45:00,350.95,351.53,350.76,351.05,14737.0,350.6129,351.1924,350.4231,350.7128,14737.0
2025-04-14 13:50:00,351.46,352.6,351.45,352.6,12403.0,351.1224,352.2613,351.1124,352.2613,12403.0
2025-04-14 13:55:00,352.44,352.7,351.99,352.61,12688.0,352.1015,352.3612,351.6519,352.2713,12688.0
2025-04-14 14:00:00,352.54,353.03,352.53,352.99,6810.0,352.2014,352.6909,352.1914,352.6509,6810.0
2025-04-14 14:05:00,352.98,353.19,352.57,352.96,7732.0,352.641,352.8508,352.2314,352.621,7732.0
2025-04-14 14:10:00,353.02,353.06,352.3,352.71,5368.0,352.6809,352.7209,351.9616,352.3712,5368.0
2025-04-14 14:15:00,352.49,352.99,352.49,352.84,6842.0,352.1514,352.6509,352.1514,352.5011,6842.0
2025-04-14 14:20:00,353.04,353.46,352.88,353.43,7357.0,352.7009,353.1205,352.5411,353.0905,7357.0
2025-04-14 14:25:00,353.43,353.57,353.24,353.41,14727.0,353.0905,353.2304,352.9007,353.0705,14727.0
2025-04-14 14:30:00,353.31,353.71,353.22,353.5,11391.0,352.9706,353.3703,352.8807,353.1605,11391.0
2025-04-14 14:35:00,353.4,353.78,353.38,353.6,6806.0,353.0606,353.4402,353.0406,353.2604,6806.0
2025-04-14 14:40:00,353.75,354.09,353.69,354.09,3187.0,353.4102,353.7499,353.3503,353.7499,3187.0
2025-04-14 14:45:00,354.09,354.12,353.49,353.88,3457.0,353.7499,353.7799,353.1505,353.5401,3457.0
2025-04-14 14:50:00,353.95,354.0,353.64,353.78,6439.0,353.61,353.66,353.3003,353.4402,6439.0
2025-04-14 14:55:00,353.81,353.94,353.55,353.55,17109.0,353.4702,353.6,353.2104,353.2104,17109.0
2025-04-14 15:00:00,353.7,354.24,353.7,354.24,5251.0,353.3603,353.8997,353.3603,353.8997,5251.0
2025-04-14 15:05:00,354.28,354.86,354.26,354.77,2965.0,353.9397,354.5192,353.9197,354.4292,2965.0
2025-04-14 15:10:00,354.85,355.21,354.55,355.09,6902.0,354.5092,354.8688,354.2095,354.7489,6902.0
2025-04-14 15:15:00,355.07,355.07,354.3,354.37,9938.0,354.729,354.729,353.9597,354.0296,9938.0
2025-04-14 15:20:00,354.38,354.7,354.12,354.7,11316.0,354.0396,354.3593,353.7799,354.3593,11316.0
2025-04-14 15:25:00,354.41,354.54,354.03,354.18,9786.0,354.0696,354.1995,353.69,353.8398,9786.0
2025-04-14 15:30:00,354.35,354.41,353.9,354.25,17828.0,354.0096,354.0696,353.5601,353.9097,17828.0
2025-04-14 15:35:00,354.32,354.45,354.1,354.29,57010.0,353.9797,354.1095,353.7599,353.9497,57010.0
2025-04-14 15:40:00,354.38,354.79,354.32,354.52,75274.0,354.0396,354.4492,353.9797,354.1795,75274.0
2025-04-14 15:45:00,354.31,354.5,353.45,353.78,11843.0,353.9697,354.1595,353.1105,353.4402,11843.0
2025-04-14 15:50:00,353.66,353.71,352.8,353.09,22150.0,353.3203,353.3703,352.4611,352.7509,22150.0
2025-04-14 15:55:00,352.88,353.06,351.95,352.25,53910.0,352.5411,352.7209,351.6119,351.9117,53910.0
2025-04-15 09:30:00,353.07,353.84,352.5,353.54,65481.0,352.7309,353.5001,352.1614,353.2004,65481.0
2025-04-15 09:35:00,353.4,354.39,352.81,354.39,6064.0,353.0606,354.0496,352.4711,354.0496,6064.0
2025-04-15 09:40:00,354.29,354.72,353.82,354.38,15469.0,353.9497,354.3793,353.4802,354.0396,15469.0
2025-04-15 09:45:00,354.31,354.83,353.74,354.68,15482.0,353.9697,354.4892,353.4002,354.3393,15482.0
2025-04-15 09:50:00,354.47,355.12,354.45,355.04,7420.0,354.1295,354.7789,354.1095,354.699,7420.0
2025-04-15 09:55:00,354.98,355.09,354.24,354.3,5524.0,354.639,354.7489,353.8997,353.9597,5524.0
2025-04-15 10:00:00,354.29,354.7,354.02,354.59,11028.0,353.9497,354.3593,353.68,354.2494,11028.0
2025-04-15 10:05:00,354.5,354.89,354.17,354.42,17683.0,354.1595,354.5491,353.8298,354.0796,17683.0
2025-04-15 10:10:00,354.39,355.55,354.37,354.7,3982.0,354.0496,355.2085,354.0296,354.3593,3982.0
2025-04-15 10:15:00,354.51,354.9,352.24,352.44,64900.0,354.1695,354.5591,351.9017,352.1015,64900.0
2025-04-15 10:20:00,352.19,353.52,351.76,352.6,21576.0,351.8517,353.1804,351.4221,352.2613,21576.0
2025-04-15 10:25:00,352.63,352.64,351.98,352.41,8010.0,352.2913,352.3013,351.6419,352.0715,8010.0
2025-04-15 10:30:00,352.46,353.65,352.46,353.6,6739.0,352.1215,353.3103,352.1215,353.2604,6739.0
2025-04-15 10:35:00,353.64,353.69,352.75,352.75,4037.0,353.3003,353.3503,352.4112,352.4112,4037.0
2025-04-15 10:40:00,352.71,354.39,352.6,354.31,11110.0,352.3712,354.0496,352.2613,353.9697,11110.0
2025-04-15 10:45:00,354.18,354.29,352.83,353.71,25233.0,353.8398,353.9497,352.4911,353.3703,25233.0
2025-04-15 10:50:00,353.58,353.81,352.93,353.69,13513.0,353.2404,353.4702,352.591,353.3503,13513.0
2025-04-15 10:55:00,353.81,354.16,353.46,353.5,10319.0,353.4702,353.8198,353.1205,353.1605,10319.0
2025-04-15 11:00:00,353.49,354.12,353.44,354.06,12299.0,353.1505,353.7799,353.1005,353.7199,12299.0
2025-04-15 11:05:00,354.23,354.23,353.42,353.8,12653.0,353.8898,353.8898,353.0805,353.4602,12653.0
2025-04-15 11:10:00,353.59,354.24,353.48,354.09,7762.0,353.2504,353.8997,353.1405,353.7499,7762.0
2025-04-15 11:15:00,354.21,354.63,354.17,354.38,8207.0,353.8698,354.2894,353.8298,354.0396,8207.0
2025-04-15 11:20:00,354.67,354.79,354.43,354.62,9634.0,354.3293,354.4492,354.0896,354.2794,9634.0
2025-04-15 11:25:00,354.52,354.57,353.46,353.47,17303.0,354.1795,354.2294,353.1205,353.1305,17303.0
2025-04-15 11:30:00,353.53,354.26,353.41,353.66,5491.0,353.1904,353.9197,353.0705,353.3203,5491.0
2025-04-15 11:35:00,353.59,353.69,353.0,353.21,3682.0,353.2504,353.3503,352.6609,352.8707,3682.0
2025-04-15 11:40:00,353.41,353.68,353.27,353.46,16812.0,353.0705,353.3403,352.9307,353.1205,16812.0
2025-04-15 11:45:00,353.5,353.68,352.97,353.19,7835.0,353.1605,353.3403,352.631,352.8508,7835.0
2025-04-15 11:50:00,353.28,354.11,352.9,353.93,14768.0,352.9407,353.7699,352.561,353.59,14768.0
2025-04-15 11:55:00,353.92,354.07,353.42,354.07,17422.0,353.5801,353.7299,353.0805,353.7299,17422.0
2025-04-15 12:00:00,354.03,354.46,353.98,354.36,12471.0,353.69,354.1195,353.64,354.0196,12471.0
2025-04-15 12:05:00,354.35,354.53,353.89,354.04,4583.0,354.0096,354.1895,353.5501,353.6999,4583.0
2025-04-15 12:10:00,354.04,354.32,354.03,354.11,1154.0,353.6999,353.9797,353.69,353.7699,1154.0
2025-04-15 12:15:00,354.2,354.4,353.85,354.01,7022.0,353.8598,354.0596,353.5101,353.67,7022.0
2025-04-15 12:20:00,354.12,354.59,353.91,354.48,6062.0,353.7799,354.2494,353.5701,354.1395,6062.0
2025-04-15 12:25:00,354.59,354.72,354.25,354.25,4271.0,354.2494,354.3793,353.9097,353.9097,4271.0
2025-04-15 12:30:00,354.41,354.5,354.06,354.13,8043.0,354.0696,354.1595,353.7199,353.7899,8043.0
2025-04-15 12:35:00,354.18,354.3,353.96,353.96,3926.0,353.8398,353.9597,353.62,353.62,3926.0
2025-04-15 12:40:00,353.68,353.97,353.59,353.96,46277.0,353.3403,353.63,353.2504,353.62,46277.0
2025-04-15 12:45:00,354.09,354.22,353.83,353.84,4317.0,353.7499,353.8798,353.4901,353.5001,4317.0
2025-04-15 12:50:00,353.93,353.93,352.82,352.83,1808.0,353.59,353.59,352.4811,352.4911,1808.0
2025-04-15 12:55:00,352.67,352.68,352.1,352.57,1361.0,352.3313,352.3412,351.7618,352.2314,1361.0
2025-04-15 13:00:00,352.36,352.88,352.03,352.88,3915.0,352.0216,352.5411,351.6919,352.5411,3915.0
2025-04-15 13:05:00,352.99,353.19,352.56,352.61,8645.0,352.6509,352.8508,352.2214,352.2713,8645.0
2025-04-15 13:10:00,352.63,352.84,352.39,352.72,3883.0,352.2913,352.5011,352.0515,352.3812,3883.0
2025-04-15 13:15:00,352.65,352.66,352.05,352.31,4194.0,352.3113,352.3213,351.7119,351.9716,4194.0
2025-04-15 13:20:00,352.12,352.23,351.35,351.66,2602.0,351.7818,351.8917,351.0125,351.3222,2602.0
2025-04-15 13:25:00,351.75,351.78,351.42,351.6,8478.0,351.4121,351.4421,351.0825,351.2623,8478.0
2025-04-15 13:30:00,351.54,352.13,351.53,352.02,4217.0,351.2023,351.7918,351.1924,351.6819,4217.0
2025-04-15 13:35:00,351.71,352.29,351.68,352.29,3012.0,351.3722,351.9516,351.3422,351.9516,3012.0
2025-04-15 13:40:00,352.34,352.64,352.32,352.46,3130.0,352.0016,352.3013,351.9816,352.1215,3130.0
2025-04-15 13:45:00,352.44,352.44,352.16,352.38,5687.0,352.1015,352.1015,351.8217,352.0415,5687.0
2025-04-15 13:50:00,352.44,352.44,351.57,351.57,9098.0,352.1015,352.1015,351.2323,351.2323,9098.0
2025-04-15 13:55:00,351.73,352.24,351.71,352.04,2350.0,351.3922,351.9017,351.3722,351.7019,2350.0
2025-04-15 14:00:00,352.22,352.35,351.67,351.98,3125.0,351.8817,352.0116,351.3322,351.6419,3125.0
2025-04-15 14:05:00,351.61,351.98,351.43,351.98,6031.0,351.2723,351.6419,351.0924,351.6419,6031.0
2025-04-15 14:10:00,351.93,351.93,351.13,351.23,6689.0,351.592,351.592,350.7927,350.8926,6689.0
2025-04-15 14:15:00,351.26,351.3,350.9,351.08,27160.0,350.9226,350.9626,350.563,350.7428,27160.0
2025-04-15 14:20:00,351.0,351.54,350.92,351.3,15244.0,350.6629,351.2023,350.5829,350.9626,15244.0
2025-04-15 14:25:00,351.34,351.83,351.2,351.46,4659.0,351.0025,351.4921,350.8627,351.1224,4659.0
2025-04-15 14:30:00,351.47,351.98,351.47,351.94,8626.0,351.1324,351.6419,351.1324,351.602,8626.0
2025-04-15 14:35:00,351.99,352.16,351.59,351.72,3032.0,351.6519,351.8217,351.2523,351.3822,3032.0
2025-04-15 14:40:00,351.77,352.06,351.76,351.95,4985.0,351.4321,351.7218,351.4221,351.6119,4985.0
2025-04-15 14:45:00,352.39,352.63,352.05,352.16,17427.0,352.0515,352.2913,351.7119,351.8217,17427.0
2025-04-15 14:50:00,352.16,352.29,352.05,352.25,2623.0,351.8217,351.9516,351.7119,351.9117,2623.0
2025-04-15 14:55:00,352.35,352.61,352.27,352.58,3752.0,352.0116,352.2713,351.9316,352.2413,3752.0
2025-04-15 15:00:00,352.34,352.46,351.97,352.29,11627.0,352.0016,352.1215,351.6319,351.9516,11627.0
2025-04-15 15:05:00,352.29,352.5,352.15,352.21,8700.0,351.9516,352.1614,351.8118,351.8717,8700.0
2025-04-15 15:10:00,352.26,352.83,352.14,352.68,11404.0,351.9217,352.4911,351.8018,352.3412,11404.0
2025-04-15 15:15:00,352.57,352.88,352.49,352.88,27215.0,352.2314,352.5411,352.1514,352.5411,27215.0
2025-04-15 15:20:00,352.8,352.91,352.2,352.29,7984.0,352.4611,352.571,351.8617,351.9516,7984.0
2025-04-15 15:25:00,352.28,352.36,351.79,352.19,10073.0,351.9416,352.0216,351.4521,351.8517,10073.0
2025-04-15 15:30:00,352.25,352.41,352.18,352.26,3646.0,351.9117,352.0715,351.8417,351.9217,3646.0
2025-04-15 15:35:00,352.09,352.43,351.98,352.12,5878.0,351.7518,352.0915,351.6419,351.7818,5878.0
2025-04-15 15:40:00,352.06,352.23,351.98,352.22,3487.0,351.7218,351.8917,351.6419,351.8817,3487.0
2025-04-15 15:45:00,352.13,352.18,351.48,351.76,12769.0,351.7918,351.8417,351.1424,351.4221,12769.0
2025-04-15 15:50:00,351.88,352.57,351.78,352.34,14238.0,351.542,352.2314,351.4421,352.0016,14238.0
2025-04-15 15:55:00,352.37,352.5,351.9,352.21,14390.0,352.0315,352.1614,351.562,351.8717,14390.0
2025-04-16 09:30:00,345.06,346.69,345.06,346.26,16364.0,344.7286,346.357,344.7286,345.9274,16364.0
2025-04-16 09:35:00,346.0,347.06,345.94,346.62,8359.0,345.6677,346.7266,345.6077,346.2871,8359.0
2025-04-16 09:40:00,346.28,347.04,346.19,346.31,12699.0,345.9474,346.7067,345.8575,345.9774,12699.0
2025-04-16 09:45:00,346.1,346.1,345.34,345.41,14487.0,345.7676,345.7676,345.0083,345.0782,14487.0
2025-04-16 09:50:00,345.35,345.43,344.42,344.62,9299.0,345.0183,345.0982,344.0892,344.289,9299.0
2025-04-16 09:55:00,344.56,345.03,344.09,344.09,3048.0,344.229,344.6986,343.7595,343.7595,3048.0
2025-04-16 10:00:00,343.94,344.49,343.91,344.49,12844.0,343.6096,344.1591,343.5797,344.1591,12844.0
2025-04-16 10:05:00,344.47,345.35,344.39,345.35,9727.0,344.1391,345.0183,344.0592,345.0183,9727.0
2025-04-16 10:10:00,345.28,345.46,344.71,344.79,6023.0,344.9484,345.1282,344.3789,344.4588,6023.0
2025-04-16 10:15:00,344.54,344.71,344.26,344.7,53053.0,344.2091,344.3789,343.9293,344.3689,53053.0
2025-04-16 10:20:00,344.64,345.49,344.64,345.49,9553.0,344.309,345.1582,344.309,345.1582,9553.0
2025-04-16 10:25:00,345.79,345.93,345.46,345.79,3608.0,345.4579,345.5977,345.1282,345.4579,3608.0
2025-04-16 10:30:00,345.46,345.96,345.45,345.94,5437.0,345.1282,345.6277,345.1182,345.6077,5437.0
2025-04-16 10:35:00,345.86,346.16,345.36,345.79,3302.0,345.5278,345.8275,345.0283,345.4579,3302.0
2025-04-16 10:40:00,346.01,346.75,345.78,346.51,30006.0,345.6777,346.4169,345.4479,346.1772,30006.0
2025-04-16 10:45:00,346.35,346.4,345.96,346.07,5721.0,346.0173,346.0673,345.6277,345.7376,5721.0
2025-04-16 10:50:00,346.05,346.32,345.95,346.04,18562.0,345.7176,345.9874,345.6177,345.7076,18562.0
2025-04-16 10:55:00,345.96,346.15,345.57,345.92,22914.0,345.6277,345.8175,345.2381,345.5877,22914.0
2025-04-16 11:00:00,346.13,346.3,345.65,345.78,38850.0,345.7975,345.9674,345.318,345.4479,38850.0
2025-04-16 11:05:00,345.75,346.18,345.35,346.18,5144.0,345.4179,345.8475,345.0183,345.8475,5144.0
2025-04-16 11:10:00,346.23,346.42,346.05,346.28,1266.0,345.8974,346.0873,345.7176,345.9474,1266.0
2025-04-16 11:15:00,346.34,346.34,345.66,345.96,3923.0,346.0073,346.0073,345.328,345.6277,3923.0
2025-04-16 11:20:00,345.83,347.57,345.74,347.52,27135.0,345.4978,347.2362,345.4079,347.1862,27135.0
2025-04-16 11:25:00,347.62,347.93,347.49,347.49,17309.0,347.2861,347.5958,347.1562,347.1562,17309.0
2025-04-16 11:30:00,347.49,347.49,346.93,347.38,9183.0,347.1562,347.1562,346.5968,347.0463,9183.0
2025-04-16 11:35:00,347.34,347.44,346.94,347.1,8576.0,347.0064,347.1063,346.6068,346.7666,8576.0
2025-04-16 11:40:00,346.94,346.94,346.36,346.38,2392.0,346.6068,346.6068,346.0273,346.0473,2392.0
2025-04-16 11:45:00,346.62,346.62,346.03,346.04,4095.0,346.2871,346.2871,345.6976,345.7076,4095.0
2025-04-16 11:50:00,345.9,345.93,345.53,345.61,12166.0,345.5678,345.5977,345.1981,345.278,12166.0
2025-04-16 11:55:00,345.57,345.76,345.13,345.13,8339.0,345.2381,345.4279,344.7985,344.7985,8339.0
2025-04-16 12:00:00,345.35,345.4,345.01,345.4,3950.0,345.0183,345.0682,344.6786,345.0682,3950.0
2025-04-16 12:05:00,345.31,345.32,344.92,345.16,1959.0,344.9783,344.9883,344.5887,344.8285,1959.0
2025-04-16 12:10:00,345.38,345.45,345.05,345.13,4056.0,345.0483,345.1182,344.7186,344.7985,4056.0
2025-04-16 12:15:00,345.32,345.43,345.06,345.17,5740.0,344.9883,345.0982,344.7286,344.8385,5740.0
2025-04-16 12:20:00,345.1,345.1,344.94,345.03,900.0,344.7685,344.7685,344.6087,344.6986,900.0
2025-04-16 12:25:00,345.35,345.55,345.1,345.15,14293.0,345.0183,345.2181,344.7685,344.8185,14293.0
2025-04-16 12:30:00,345.41,345.67,345.23,345.67,2677.0,345.0782,345.338,344.8984,345.338,2677.0
2025-04-16 12:35:00,345.25,345.25,344.77,344.89,13815.0,344.9184,344.9184,344.4388,344.5587,13815.0
2025-04-16 12:40:00,344.74,345.26,344.6,345.26,3531.0,344.4089,344.9284,344.269,344.9284,3531.0
2025-04-16 12:45:00,345.14,345.22,344.69,344.89,3225.0,344.8085,344.8884,344.3589,344.5587,3225.0
2025-04-16 12:50:00,344.71,344.97,344.66,344.97,6522.0,344.3789,344.6387,344.329,344.6387,6522.0
2025-04-16 12:55:00,345.11,345.12,344.75,344.76,4041.0,344.7785,344.7885,344.4189,344.4289,4041.0
2025-04-16 13:00:00,344.58,345.04,344.52,344.72,6183.0,344.249,344.7086,344.1891,344.3889,6183.0
2025-04-16 13:05:00,344.56,344.98,344.4,344.4,3724.0,344.229,344.6486,344.0692,344.0692,3724.0
2025-04-16 13:10:00,344.44,344.54,344.2,344.34,2318.0,344.1092,344.2091,343.8694,344.0093,2318.0
2025-04-16 13:15:00,344.67,345.08,344.65,345.06,2356.0,344.3389,344.7485,344.319,344.7286,2356.0
2025-04-16 13:20:00,345.25,345.25,344.69,344.7,943.0,344.9184,344.9184,344.3589,344.3689,943.0
2025-04-16 13:25:00,344.69,345.3,344.69,345.22,4922.0,344.3589,344.9683,344.3589,344.8884,4922.0
2025-04-16 13:30:00,345.1,345.15,342.94,342.94,23322.0,344.7685,344.8185,342.6106,342.6106,23322.0
2025-04-16 13:35:00,343.22,343.56,342.68,342.77,10917.0,342.8903,343.23,342.3509,342.4408,10917.0
2025-04-16 13:40:00,342.4,342.48,341.81,342.05,9192.0,342.0711,342.151,341.4817,341.7215,9192.0
2025-04-16 13:45:00,341.8,341.8,340.88,341.03,6238.0,341.4717,341.4717,340.5526,340.7024,6238.0
2025-04-16 13:50:00,340.78,341.62,340.78,340.9,13450.0,340.4527,341.2919,340.4527,340.5726,13450.0
2025-04-16 13:55:00,340.88,340.94,339.61,339.77,21495.0,340.5526,340.6125,339.2838,339.4436,21495.0
2025-04-16 14:00:00,339.74,340.86,339.68,340.49,14954.0,339.4137,340.5326,339.3537,340.163,14954.0
2025-04-16 14:05:00,340.41,341.01,340.15,340.67,7356.0,340.083,340.6825,339.8233,340.3428,7356.0
2025-04-16 14:10:00,340.93,341.18,340.48,340.86,7423.0,340.6025,340.8523,340.153,340.5326,7423.0
2025-04-16 14:15:00,341.06,341.12,339.97,340.29,15655.0,340.7324,340.7924,339.6435,339.9631,15655.0
2025-04-16 14:20:00,340.1,341.23,340.03,341.17,11980.0,339.7733,340.9022,339.7034,340.8423,11980.0
2025-04-16 14:25:00,341.01,341.55,340.88,340.91,18667.0,340.6825,341.2219,340.5526,340.5826,18667.0
2025-04-16 14:30:00,340.95,340.95,340.41,340.42,3584.0,340.6225,340.6225,340.083,340.093,3584.0
2025-04-16 14:35:00,340.21,340.27,339.42,339.42,3432.0,339.8832,339.9432,339.094,339.094,3432.0
2025-04-16 14:40:00,339.43,339.62,339.02,339.02,47498.0,339.104,339.2938,338.6944,338.6944,47498.0
2025-04-16 14:45:00,339.34,339.34,338.94,338.94,2531.0,339.0141,339.0141,338.6144,338.6144,2531.0
2025-04-16 14:50:00,338.81,339.02,338.59,338.6,1452.0,338.4846,338.6944,338.2648,338.2748,1452.0
2025-04-16 14:55:00,338.62,339.04,338.26,338.27,12154.0,338.2948,338.7143,337.9351,337.9451,12154.0
2025-04-16 15:00:00,338.43,338.63,337.8,337.8,4082.0,338.1049,338.3047,337.4755,337.4755,4082.0
2025-04-16 15:05:00,338.06,338.06,337.57,337.62,3366.0,337.7353,337.7353,337.2458,337.2957,3366.0
2025-04-16 15:10:00,337.33,338.26,336.99,338.07,14766.0,337.006,337.9351,336.6663,337.7453,14766.0
2025-04-16 15:15:00,337.91,338.2,337.35,337.35,9690.0,337.5854,337.8752,337.026,337.026,9690.0
2025-04-16 15:20:00,337.4,337.63,337.09,337.12,17858.0,337.0759,337.3057,336.7662,336.7962,17858.0
2025-04-16 15:25:00,336.98,337.13,336.77,337.11,5479.0,336.6563,336.8062,336.4465,336.7862,5479.0
2025-04-16 15:30:00,337.32,338.28,337.32,338.25,21561.0,336.996,337.9551,336.996,337.9251,21561.0
2025-04-16 15:35:00,338.09,338.42,337.85,338.42,9335.0,337.7653,338.0949,337.5255,338.0949,9335.0
2025-04-16 15:40:00,338.51,338.94,338.2,338.71,22024.0,338.1849,338.6144,337.8752,338.3847,22024.0
2025-04-16 15:45:00,338.83,339.3,338.69,339.29,14045.0,338.5046,338.9741,338.3647,338.9641,14045.0
2025-04-16 15:50:00,339.33,341.51,339.33,341.46,43931.0,339.0041,341.182,339.0041,341.132,43931.0
2025-04-16 15:55:00,341.41,341.79,340.35,341.62,57030.0,341.0821,341.4617,340.0231,341.2919,57030.0
2025-04-17 09:30:00,345.0,345.0,342.65,342.66,24910.0,344.6686,344.6686,342.3209,342.3309,24910.0
2025-04-17 09:35:00,342.65,343.04,342.39,342.65,6218.0,342.3209,342.7105,342.0611,342.3209,6218.0
2025-04-17 09:40:00,342.43,343.62,342.43,342.94,6692.0,342.1011,343.2899,342.1011,342.6106,6692.0
2025-04-17 09:45:00,342.9,343.06,342.53,343.06,4399.0,342.5706,342.7305,342.201,342.7305,4399.0
2025-04-17 09:50:00,343.44,344.54,343.31,344.17,8093.0,343.1101,344.2091,342.9802,343.8394,8093.0
2025-04-17 09:55:00,344.09,344.31,343.43,343.71,8658.0,343.7595,343.9793,343.1001,343.3799,8658.0
2025-04-17 10:00:00,343.78,344.15,342.84,342.85,3409.0,343.4498,343.8194,342.5107,342.5207,3409.0
2025-04-17 10:05:00,343.21,343.71,342.25,342.7,9881.0,342.8803,343.3799,341.9213,342.3708,9881.0
2025-04-17 10:10:00,342.77,343.54,342.45,342.55,6915.0,342.4408,343.21,342.1211,342.221,6915.0
2025-04-17 10:15:00,342.65,342.65,341.99,342.21,3053.0,342.3209,342.3209,341.6615,341.8813,3053.0
2025-04-17 10:20:00,342.1,342.43,341.63,341.73,34139.0,341.7714,342.1011,341.3019,341.4018,34139.0
2025-04-17 10:25:00,341.78,341.85,340.56,340.56,14314.0,341.4517,341.5216,340.2329,340.2329,14314.0
2025-04-17 10:30:00,340.78,341.24,340.01,340.67,13275.0,340.4527,340.9122,339.6834,340.3428,13275.0
2025-04-17 10:35:00,340.57,340.64,339.85,340.06,7774.0,340.2429,340.3128,339.5236,339.7334,7774.0
2025-04-17 10:40:00,340.15,341.52,340.15,341.46,201594.0,339.8233,341.192,339.8233,341.132,201594.0
2025-04-17 10:45:00,341.41,341.61,341.13,341.45,13155.0,341.0821,341.2819,340.8023,341.122,13155.0
2025-04-17 10:50:00,341.36,341.63,340.72,341.25,7842.0,341.0321,341.3019,340.3927,340.9222,7842.0
2025-04-17 10:55:00,341.04,341.15,340.52,340.65,10540.0,340.7124,340.8223,340.1929,340.3228,10540.0
2025-04-17 11:00:00,340.64,341.0,340.56,340.7,5040.0,340.3128,340.6725,340.2329,340.3728,5040.0
2025-04-17 11:05:00,340.95,342.69,340.95,342.32,9827.0,340.6225,342.3608,340.6225,341.9912,9827.0
2025-04-17 11:10:00,342.24,342.91,342.19,342.8,2791.0,341.9113,342.5806,341.8613,342.4707,2791.0
2025-04-17 11:15:00,342.83,343.33,342.34,343.03,7416.0,342.5007,343.0002,342.0112,342.7005,7416.0
2025-04-17 11:20:00,342.77,342.77,342.39,342.39,4051.0,342.4408,342.4408,342.0611,342.0611,4051.0
2025-04-17 11:25:00,342.53,342.53,341.37,341.54,16733.0,342.201,342.201,341.0421,341.2119,16733.0
2025-04-17 11:30:00,341.56,342.5,341.4,342.5,11834.0,341.2319,342.171,341.0721,342.171,11834.0
2025-04-17 11:35:00,342.14,342.99,341.76,342.5,34746.0,341.8114,342.6606,341.4317,342.171,34746.0
2025-04-17 11:40:00,342.67,342.67,341.91,342.1,20065.0,342.3409,342.3409,341.5816,341.7714,20065.0
2025-04-17 11:45:00,341.96,342.38,341.63,341.7,4732.0,341.6315,342.0511,341.3019,341.3718,4732.0
2025-04-17 11:50:00,341.74,342.35,341.43,341.61,2820.0,341.4118,342.0212,341.1021,341.2819,2820.0
2025-04-17 11:55:00,341.45,342.16,341.45,341.49,7585.0,341.122,341.8314,341.122,341.162,7585.0
2025-04-17 12:00:00,341.61,342.41,341.36,341.39,7000.0,341.2819,342.0811,341.0321,341.0621,7000.0
2025-04-17 12:05:00,341.24,343.1,341.24,343.01,30199.0,340.9122,342.7704,340.9122,342.6805,30199.0
2025-04-17 12:10:00,342.54,342.69,341.33,342.56,18267.0,342.211,342.3608,341.0021,342.231,18267.0
2025-04-17 12:15:00,342.16,343.46,342.16,343.46,8878.0,341.8314,343.1301,341.8314,343.1301,8878.0
2025-04-17 12:20:00,343.36,343.45,342.98,343.23,49599.0,343.0302,343.1201,342.6506,342.9003,49599.0
2025-04-17 12:25:00,343.48,343.53,343.16,343.43,5310.0,343.1501,343.2,342.8304,343.1001,5310.0
2025-04-17 12:30:00,343.35,343.95,343.12,343.9,13856.0,343.0202,343.6196,342.7904,343.5697,13856.0
2025-04-17 12:35:00,344.04,344.05,343.26,343.27,40551.0,343.7095,343.7195,342.9303,342.9403,40551.0
2025-04-17 12:40:00,343.2,343.29,342.12,342.33,10382.0,342.8704,342.9603,341.7914,342.0012,10382.0
2025-04-17 12:45:00,342.21,342.97,342.16,342.97,8362.0,341.8813,342.6406,341.8314,342.6406,8362.0
2025-04-17 12:50:00,343.08,343.75,343.08,343.7,3753.0,342.7505,343.4198,342.7505,343.3699,3753.0
2025-04-17 12:55:00,343.89,343.98,343.66,343.69,2231.0,343.5597,343.6496,343.3299,343.3599,2231.0
2025-04-17 13:00:00,343.87,344.14,343.38,343.39,6309.0,343.5397,343.8095,343.0502,343.0602,6309.0
2025-04-17 13:05:00,343.66,343.67,343.37,343.63,11009.0,343.3299,343.3399,343.0402,343.2999,11009.0
2025-04-17 13:10:00,343.49,343.49,343.06,343.06,33434.0,343.1601,343.1601,342.7305,342.7305,33434.0
2025-04-17 13:15:00,343.04,343.23,342.58,342.68,20799.0,342.7105,342.9003,342.2509,342.3509,20799.0
2025-04-17 13:20:00,342.71,342.71,342.16,342.39,3838.0,342.3808,342.3808,341.8314,342.0611,3838.0
2025-04-17 13:25:00,342.54,342.75,342.15,342.15,3867.0,342.211,342.4208,341.8214,341.8214,3867.0
2025-04-17 13:30:00,342.47,342.95,342.25,342.95,5879.0,342.1411,342.6206,341.9213,342.6206,5879.0
2025-04-17 13:35:00,342.97,343.12,342.75,343.11,16703.0,342.6406,342.7904,342.4208,342.7804,16703.0
2025-04-17 13:40:00,343.12,343.28,342.22,342.84,9929.0,342.7904,342.9503,341.8913,342.5107,9929.0
2025-04-17 13:45:00,343.14,343.9,343.14,343.21,20041.0,342.8104,343.5697,342.8104,342.8803,20041.0
2025-04-17 13:50:00,343.21,343.9,343.21,343.76,16402.0,342.8803,343.5697,342.8803,343.4298,16402.0
2025-04-17 13:55:00,343.71,344.04,343.5,343.57,2990.0,343.3799,343.7095,343.1701,343.24,2990.0
2025-04-17 14:00:00,343.38,344.18,343.33,344.12,5853.0,343.0502,343.8494,343.0002,343.7895,5853.0
2025-04-17 14:05:00,344.08,344.44,344.02,344.27,3513.0,343.7495,344.1092,343.6896,343.9393,3513.0
2025-04-17 14:10:00,344.26,344.53,343.81,343.84,6876.0,343.9293,344.1991,343.4798,343.5097,6876.0
2025-04-17 14:15:00,343.87,344.24,343.69,344.16,13358.0,343.5397,343.9094,343.3599,343.8294,13358.0
2025-04-17 14:20:00,344.48,344.68,344.48,344.64,3883.0,344.1491,344.3489,344.1491,344.309,3883.0
2025-04-17 14:25:00,344.73,344.85,344.13,344.24,6171.0,344.3989,344.5188,343.7995,343.9094,6171.0
2025-04-17 14:30:00,344.23,344.77,343.85,344.21,356592.0,343.8994,344.4388,343.5197,343.8794,356592.0
2025-04-17 14:35:00,344.2,344.51,344.04,344.48,8647.0,343.8694,344.1791,343.7095,344.1491,8647.0
2025-04-17 14:40:00,344.53,344.57,344.1,344.27,5507.0,344.1991,344.239,343.7695,343.9393,5507.0
2025-04-17 14:45:00,344.27,344.57,343.55,343.66,19534.0,343.9393,344.239,343.22,343.3299,19534.0
2025-04-17 14:50:00,343.19,344.12,343.11,343.63,5634.0,342.8604,343.7895,342.7804,343.2999,5634.0
2025-04-17 14:55:00,343.52,343.52,342.84,342.85,17286.0,343.19,343.19,342.5107,342.5207,17286.0
2025-04-17 15:00:00,342.8,343.01,342.74,342.93,17234.0,342.4707,342.6805,342.4108,342.6006,17234.0
2025-04-17 15:05:00,342.91,343.09,342.74,342.94,20904.0,342.5806,342.7605,342.4108,342.6106,20904.0
2025-04-17 15:10:00,342.99,343.0,341.98,342.12,3529.0,342.6606,342.6705,341.6515,341.7914,3529.0
2025-04-17 15:15:00,341.86,342.34,341.86,342.19,3954.0,341.5316,342.0112,341.5316,341.8613,3954.0
2025-04-17 15:20:00,342.35,342.48,341.6,342.34,17992.0,342.0212,342.151,341.2719,342.0112,17992.0
2025-04-17 15:25:00,342.12,342.58,341.95,341.95,3604.0,341.7914,342.2509,341.6216,341.6216,3604.0
2025-04-17 15:30:00,341.97,342.71,341.97,342.46,13899.0,341.6415,342.3808,341.6415,342.1311,13899.0
2025-04-17 15:35:00,342.47,342.68,342.22,342.48,4220.0,342.1411,342.3509,341.8913,342.151,4220.0
2025-04-17 15:40:00,342.29,342.82,341.87,342.38,62530.0,341.9612,342.4907,341.5416,342.0511,62530.0
2025-04-17 15:45:00,342.35,342.35,341.66,341.79,5123.0,342.0212,342.0212,341.3318,341.4617,5123.0
2025-04-17 15:50:00,341.51,342.02,340.99,342.02,14354.0,341.182,341.6915,340.6625,341.6915,14354.0
2025-04-17 15:55:00,341.9,342.02,341.42,341.8,103117.0,341.5716,341.6915,341.0921,341.4717,103117.0
2025-04-21 09:30:00,336.93,337.58,336.82,337.08,382361.0,336.6064,337.2558,336.4965,336.7562,382361.0
2025-04-21 09:35:00,337.03,337.04,335.58,336.32,10613.0,336.7063,336.7163,335.2577,335.997,10613.0
2025-04-21 09:40:00,336.2,336.51,335.8,335.81,9628.0,335.8771,336.1868,335.4775,335.4875,9628.0
2025-04-21 09:45:00,335.81,336.29,335.21,336.15,29822.0,335.4875,335.967,334.888,335.8271,29822.0
2025-04-21 09:50:00,336.25,336.34,335.28,335.28,3310.0,335.927,336.0169,334.958,334.958,3310.0
2025-04-21 09:55:00,335.15,335.31,334.09,334.09,21823.0,334.8281,334.9879,333.7691,333.7691,21823.0
2025-04-21 10:00:00,334.02,334.12,333.16,333.48,31454.0,333.6992,333.7991,332.84,333.1597,31454.0
2025-04-21 10:05:00,333.41,333.5,332.96,333.04,46549.0,333.0898,333.1797,332.6402,332.7201,46549.0
2025-04-21 10:10:00,333.08,333.49,333.05,333.32,32277.0,332.7601,333.1697,332.7301,332.9998,32277.0
2025-04-21 10:15:00,333.33,333.4,332.26,332.63,18823.0,333.0098,333.0798,331.9409,332.3105,18823.0
2025-04-21 10:20:00,332.56,332.85,332.38,332.48,21181.0,332.2406,332.5303,332.0607,332.1606,21181.0
2025-04-21 10:25:00,332.48,332.86,332.37,332.58,114326.0,332.1606,332.5403,332.0508,332.2606,114326.0
2025-04-21 10:30:00,332.53,332.8,332.28,332.53,49766.0,332.2106,332.4803,331.9608,332.2106,49766.0
2025-04-21 10:35:00,332.56,333.36,332.55,333.34,35141.0,332.2406,333.0398,332.2306,333.0198,35141.0
2025-04-21 10:40:00,333.3,333.68,332.58,332.59,28563.0,332.9799,333.3595,332.2606,332.2705,28563.0
2025-04-21 10:45:00,332.59,332.92,332.15,332.24,24322.0,332.2705,332.6002,331.831,331.9209,24322.0
2025-04-21 10:50:00,332.15,332.35,332.08,332.35,8841.0,331.831,332.0308,331.761,332.0308,8841.0
2025-04-21 10:55:00,332.32,332.57,332.15,332.36,295417.0,332.0008,332.2506,331.831,332.0408,295417.0
2025-04-21 11:00:00,332.56,332.76,331.95,332.05,10058.0,332.2406,332.4404,331.6312,331.7311,10058.0
2025-04-21 11:05:00,332.39,332.5,332.11,332.41,5969.0,332.0707,332.1806,331.791,332.0907,5969.0
2025-04-21 11:10:00,332.46,332.76,331.87,331.87,15770.0,332.1407,332.4404,331.5512,331.5512,15770.0
2025-04-21 11:15:00,331.96,332.34,331.87,332.31,3039.0,331.6411,332.0208,331.5512,331.9908,3039.0
2025-04-21 11:20:00,332.36,332.36,331.56,331.63,4519.0,332.0408,332.0408,331.2415,331.3115,4519.0
2025-04-21 11:25:00,331.69,331.72,331.21,331.36,13720.0,331.3714,331.4014,330.8919,331.0417,13720.0
2025-04-21 11:30:00,331.42,331.48,330.79,330.91,32316.0,331.1017,331.1616,330.4723,330.5922,32316.0
2025-04-21 11:35:00,330.99,331.02,330.82,330.82,1873.0,330.6721,330.7021,330.5022,330.5022,1873.0
2025-04-21 11:40:00,330.91,331.06,330.52,330.53,4483.0,330.5922,330.742,330.2025,330.2125,4483.0
2025-04-21 11:45:00,330.46,330.51,329.92,330.28,14005.0,330.1426,330.1925,329.6031,329.9628,14005.0
2025-04-21 11:50:00,330.28,330.28,329.95,330.04,53577.0,329.9628,329.9628,329.6331,329.723,53577.0
2025-04-21 11:55:00,330.04,330.26,329.8,330.1,41313.0,329.723,329.9428,329.4832,329.7829,41313.0
2025-04-21 12:00:00,330.08,330.66,330.08,330.61,48407.0,329.763,330.3424,329.763,330.2924,48407.0
2025-04-21 12:05:00,330.57,330.88,330.45,330.76,42678.0,330.2525,330.5622,330.1326,330.4423,42678.0
2025-04-21 12:10:00,330.76,331.05,330.53,331.05,58769.0,330.4423,330.732,330.2125,330.732,58769.0
2025-04-21 12:15:00,330.92,330.95,330.53,330.66,3227.0,330.6021,330.6321,330.2125,330.3424,3227.0
2025-04-21 12:20:00,330.63,330.94,330.49,330.7,9584.0,330.3124,330.6221,330.1726,330.3824,9584.0
2025-04-21 12:25:00,330.77,330.77,330.37,330.44,4873.0,330.4523,330.4523,330.0527,330.1226,4873.0
2025-04-21 12:30:00,330.65,331.18,330.6,331.1,6931.0,330.3324,330.8619,330.2825,330.782,6931.0
2025-04-21 12:35:00,331.02,331.5,331.02,331.42,3464.0,330.7021,331.1816,330.7021,331.1017,3464.0
2025-04-21 12:40:00,331.56,331.72,331.46,331.48,12166.0,331.2415,331.4014,331.1416,331.1616,12166.0
2025-04-21 12:45:00,331.39,331.6,330.98,331.11,7084.0,331.0717,331.2815,330.6621,330.792,7084.0
2025-04-21 12:50:00,330.94,330.95,330.52,330.55,7644.0,330.6221,330.6321,330.2025,330.2325,7644.0
2025-04-21 12:55:00,330.55,330.55,330.17,330.23,30270.0,330.2325,330.2325,329.8529,329.9128,30270.0
2025-04-21 13:00:00,330.27,330.64,329.36,329.63,28781.0,329.9528,330.3224,329.0436,329.3134,28781.0
2025-04-21 13:05:00,329.56,329.6,329.3,329.31,10817.0,329.2435,329.2834,328.9837,328.9937,10817.0
2025-04-21 13:10:00,329.31,329.43,329.17,329.28,9512.0,328.9937,329.1136,328.8538,328.9637,9512.0
2025-04-21 13:15:00,329.33,329.58,329.08,329.58,6093.0,329.0137,329.2634,328.7639,329.2634,6093.0
2025-04-21 13:20:00,329.55,329.86,329.37,329.44,14837.0,329.2335,329.5432,329.0536,329.1236,14837.0
2025-04-21 13:25:00,329.37,329.5,329.18,329.39,6592.0,329.0536,329.1835,328.8638,329.0736,6592.0
2025-04-21 13:30:00,329.5,329.72,329.38,329.5,4831.0,329.1835,329.4033,329.0636,329.1835,4831.0
2025-04-21 13:35:00,329.39,329.68,329.28,329.28,13240.0,329.0736,329.3633,328.9637,328.9637,13240.0
2025-04-21 13:40:00,329.38,329.54,328.95,329.17,8255.0,329.0636,329.2235,328.634,328.8538,8255.0
2025-04-21 13:45:00,329.22,329.24,328.8,328.8,2439.0,328.9038,328.9238,328.4842,328.4842,2439.0
2025-04-21 13:50:00,328.78,329.16,328.73,328.91,8447.0,328.4642,328.8438,328.4143,328.5941,8447.0
2025-04-21 13:55:00,328.93,328.94,328.55,328.8,5642.0,328.6141,328.624,328.2344,328.4842,5642.0
2025-04-21 14:00:00,328.79,328.8,328.48,328.61,4277.0,328.4742,328.4842,328.1645,328.2944,4277.0
2025-04-21 14:05:00,328.61,328.98,328.57,328.68,5327.0,328.2944,328.664,328.2544,328.3643,5327.0
2025-04-21 14:10:00,328.69,328.99,328.69,328.85,5429.0,328.3743,328.674,328.3743,328.5341,5429.0
2025-04-21 14:15:00,328.97,329.5,328.92,329.22,6766.0,328.654,329.1835,328.6041,328.9038,6766.0
2025-04-21 14:20:00,329.21,329.32,329.05,329.13,5170.0,328.8938,329.0037,328.7339,328.8139,5170.0
2025-04-21 14:25:00,329.11,329.46,329.02,329.46,28447.0,328.7939,329.1436,328.704,329.1436,28447.0
2025-04-21 14:30:00,329.42,329.86,329.41,329.61,12537.0,329.1036,329.5432,329.0936,329.2934,12537.0
2025-04-21 14:35:00,329.64,329.71,329.33,329.44,9701.0,329.3234,329.3933,329.0137,329.1236,9701.0
2025-04-21 14:40:00,329.49,329.52,328.86,328.87,11581.0,329.1735,329.2035,328.5441,328.5541,11581.0
2025-04-21 14:45:00,328.87,329.11,328.68,328.68,24752.0,328.5541,328.7939,328.3643,328.3643,24752.0
2025-04-21 14:50:00,328.82,328.88,328.33,328.42,9711.0,328.5042,328.5641,328.0146,328.1045,9711.0
2025-04-21 14:55:00,328.45,328.64,328.35,328.47,23972.0,328.1345,328.3243,328.0346,328.1545,23972.0
2025-04-21 15:00:00,328.43,329.32,328.43,329.25,7691.0,328.1145,329.0037,328.1145,328.9338,7691.0
2025-04-21 15:05:00,329.39,329.61,329.24,329.42,8909.0,329.0736,329.2934,328.9238,329.1036,8909.0
2025-04-21 15:10:00,329.39,329.74,329.39,329.54,15492.0,329.0736,329.4233,329.0736,329.2235,15492.0
2025-04-21 15:15:00,329.51,329.92,329.43,329.87,16001.0,329.1935,329.6031,329.1136,329.5532,16001.0
2025-04-21 15:20:00,329.86,330.31,329.8,330.12,8967.0,329.5432,329.9927,329.4832,329.8029,8967.0
2025-04-21 15:25:00,329.97,330.14,329.56,329.76,8750.0,329.6531,329.8229,329.2435,329.4433,8750.0
2025-04-21 15:30:00,329.76,330.25,329.76,330.22,11921.0,329.4433,329.9328,329.4433,329.9028,11921.0
2025-04-21 15:35:00,330.22,331.09,330.17,330.78,6839.0,329.9028,330.772,329.8529,330.4623,6839.0
2025-04-21 15:40:00,330.94,331.3,330.79,331.12,24197.0,330.6221,330.9818,330.4723,330.802,24197.0
2025-04-21 15:45:00,331.14,331.41,330.8,331.39,8222.0,330.8219,331.0917,330.4823,331.0717,8222.0
2025-04-21 15:50:00,331.31,332.08,330.99,332.01,28395.0,330.9918,331.761,330.6721,331.6911,28395.0
2025-04-21 15:55:00,332.08,333.0,332.08,332.28,24675.0,331.761,332.6802,331.761,331.9608,24675.0
2025-04-22 09:30:00,336.57,336.94,335.63,335.71,30032.0,336.2467,336.6164,335.3076,335.3875,30032.0
2025-04-22 09:35:00,335.6,336.65,335.6,336.65,11302.0,335.2777,336.3266,335.2777,336.3266,11302.0
2025-04-22 09:40:00,336.45,337.37,336.45,337.37,11427.0,336.1268,337.046,336.1268,337.046,11427.0
2025-04-22 09:45:00,337.66,338.18,337.66,338.06,13913.0,337.3357,337.8552,337.3357,337.7353,13913.0
2025-04-22 09:50:00,337.99,337.99,337.27,337.67,13356.0,337.6654,337.6654,336.946,337.3457,13356.0
2025-04-22 09:55:00,337.56,338.2,337.34,338.07,7895.0,337.2358,337.8752,337.016,337.7453,7895.0
2025-04-22 10:00:00,338.1,338.51,338.1,338.51,6835.0,337.7753,338.1849,337.7753,338.1849,6835.0
2025-04-22 10:05:00,338.65,339.08,338.26,339.08,8783.0,338.3247,338.7543,337.9351,338.7543,8783.0
2025-04-22 10:10:00,339.01,339.36,338.57,338.73,5158.0,338.6844,339.034,338.2448,338.4046,5158.0
2025-04-22 10:15:00,338.44,338.73,338.16,338.49,68802.0,338.1149,338.4046,337.8352,338.1649,68802.0
2025-04-22 10:20:00,338.57,339.07,338.57,339.03,15155.0,338.2448,338.7443,338.2448,338.7044,15155.0
2025-04-22 10:25:00,338.88,338.89,338.38,338.4,2260.0,338.5545,338.5645,338.055,338.075,2260.0
2025-04-22 10:30:00,338.58,338.62,338.04,338.58,3961.0,338.2548,338.2948,337.7153,338.2548,3961.0
2025-04-22 10:35:00,338.75,339.31,338.63,339.22,6269.0,338.4246,338.9841,338.3047,338.8942,6269.0
2025-04-22 10:40:00,339.34,339.35,339.12,339.31,6676.0,339.0141,339.0241,338.7943,338.9841,6676.0
2025-04-22 10:45:00,339.24,339.69,339.14,339.39,17224.0,338.9142,339.3637,338.8143,339.064,17224.0
2025-04-22 10:50:00,339.31,339.51,338.93,339.51,6454.0,338.9841,339.1839,338.6045,339.1839,6454.0
2025-04-22 10:55:00,339.45,339.95,339.43,339.81,7423.0,339.124,339.6235,339.104,339.4836,7423.0
2025-04-22 11:00:00,339.84,340.34,339.7,340.21,8345.0,339.5136,340.0131,339.3737,339.8832,8345.0
2025-04-22 11:05:00,340.16,340.55,340.15,340.55,21410.0,339.8333,340.2229,339.8233,340.2229,21410.0
2025-04-22 11:10:00,340.52,340.52,340.34,340.38,5465.0,340.1929,340.1929,340.0131,340.0531,5465.0
2025-04-22 11:15:00,340.52,340.68,340.45,340.68,5200.0,340.1929,340.3528,340.123,340.3528,5200.0
2025-04-22 11:20:00,340.8,340.8,340.33,340.72,9210.0,340.4727,340.4727,340.0031,340.3927,9210.0
2025-04-22 11:25:00,340.56,340.56,340.18,340.18,1337.0,340.2329,340.2329,339.8533,339.8533,1337.0
2025-04-22 11:30:00,340.11,340.25,339.99,340.24,2451.0,339.7833,339.9232,339.6634,339.9132,2451.0
2025-04-22 11:35:00,340.25,340.3,339.84,339.84,2194.0,339.9232,339.9731,339.5136,339.5136,2194.0
2025-04-22 11:40:00,339.82,339.82,339.18,339.19,7756.0,339.4936,339.4936,338.8542,338.8642,7756.0
2025-04-22 11:45:00,339.31,339.41,339.09,339.41,1892.0,338.9841,339.084,338.7643,339.084,1892.0
2025-04-22 11:50:00,339.26,339.87,339.26,339.68,5630.0,338.9341,339.5436,338.9341,339.3537,5630.0
2025-04-22 11:55:00,339.81,341.0,339.49,341.0,15045.0,339.4836,340.6725,339.1639,340.6725,15045.0
2025-04-22 12:00:00,341.1,342.17,341.1,341.73,14035.0,340.7724,341.8413,340.7724,341.4018,14035.0
2025-04-22 12:05:00,341.62,342.07,341.49,341.82,14422.0,341.2919,341.7414,341.162,341.4917,14422.0
2025-04-22 12:10:00,342.12,342.56,341.95,342.56,6194.0,341.7914,342.231,341.6216,342.231,6194.0
2025-04-22 12:15:00,342.53,342.71,342.33,342.54,22905.0,342.201,342.3808,342.0012,342.211,22905.0
2025-04-22 12:20:00,342.74,343.36,342.72,343.28,11461.0,342.4108,343.0302,342.3908,342.9503,11461.0
2025-04-22 12:25:00,343.36,343.74,343.15,343.34,18629.0,343.0302,343.4098,342.8204,343.0102,18629.0
2025-04-22 12:30:00,343.35,343.41,343.0,343.13,4787.0,343.0202,343.0802,342.6705,342.8004,4787.0
2025-04-22 12:35:00,343.1,343.1,342.8,342.8,4688.0,342.7704,342.7704,342.4707,342.4707,4688.0
2025-04-22 12:40:00,342.78,342.79,342.45,342.74,2726.0,342.4508,342.4607,342.1211,342.4108,2726.0
2025-04-22 12:45:00,342.81,342.81,342.32,342.57,5064.0,342.4807,342.4807,341.9912,342.241,5064.0
2025-04-22 12:50:00,342.25,342.47,342.04,342.37,4154.0,341.9213,342.1411,341.7115,342.0412,4154.0
2025-04-22 12:55:00,342.39,342.59,342.26,342.26,22975.0,342.0611,342.2609,341.9313,341.9313,22975.0
2025-04-22 13:00:00,342.35,342.62,342.32,342.61,13145.0,342.0212,342.2909,341.9912,342.2809,13145.0
2025-04-22 13:05:00,342.48,342.95,342.19,342.66,16524.0,342.151,342.6206,341.8613,342.3309,16524.0
2025-04-22 13:10:00,342.46,342.47,340.97,341.01,4346.0,342.1311,342.1411,340.6425,340.6825,4346.0
2025-04-22 13:15:00,340.7,340.7,339.58,340.5,14184.0,340.3728,340.3728,339.2538,340.1729,14184.0
2025-04-22 13:20:00,339.92,339.92,339.17,339.21,9519.0,339.5935,339.5935,338.8442,338.8842,9519.0
2025-04-22 13:25:00,339.24,340.58,338.63,338.76,17697.0,338.9142,340.2529,338.3047,338.4346,17697.0
2025-04-22 13:30:00,338.78,339.22,338.45,338.83,7765.0,338.4546,338.8942,338.1249,338.5046,7765.0
2025-04-22 13:35:00,339.47,339.81,339.33,339.66,3934.0,339.1439,339.4836,339.0041,339.3338,3934.0
2025-04-22 13:40:00,339.47,339.51,338.76,339.2,14233.0,339.1439,339.1839,338.4346,338.8742,14233.0
2025-04-22 13:45:00,339.37,339.37,338.35,338.4,11634.0,339.044,339.044,338.025,338.075,11634.0
2025-04-22 13:50:00,338.41,338.77,338.13,338.77,6482.0,338.085,338.4446,337.8052,338.4446,6482.0
2025-04-22 13:55:00,338.7,338.7,338.4,338.4,4070.0,338.3747,338.3747,338.075,338.075,4070.0
2025-04-22 14:00:00,338.31,339.27,338.17,339.27,10710.0,337.985,338.9441,337.8452,338.9441,10710.0
2025-04-22 14:05:00,339.31,339.8,339.26,339.8,4869.0,338.9841,339.4736,338.9341,339.4736,4869.0
2025-04-22 14:10:00,339.57,339.94,339.45,339.94,12917.0,339.2438,339.6135,339.124,339.6135,12917.0
2025-04-22 14:15:00,339.9,340.0,339.58,339.92,12368.0,339.5735,339.6734,339.2538,339.5935,12368.0
2025-04-22 14:20:00,340.06,340.59,339.89,340.57,4482.0,339.7334,340.2629,339.5635,340.2429,4482.0
2025-04-22 14:25:00,340.61,340.71,340.34,340.6,21619.0,340.2828,340.3827,340.0131,340.2729,21619.0
2025-04-22 14:30:00,340.63,340.8,340.59,340.78,3249.0,340.3028,340.4727,340.2629,340.4527,3249.0
2025-04-22 14:35:00,340.79,341.06,340.7,341.06,14455.0,340.4627,340.7324,340.3728,340.7324,14455.0
2025-04-22 14:40:00,340.55,341.02,340.55,340.94,6630.0,340.2229,340.6924,340.2229,340.6125,6630.0
2025-04-22 14:45:00,341.0,341.18,341.0,341.02,4668.0,340.6725,340.8523,340.6725,340.6924,4668.0
2025-04-22 14:50:00,341.13,341.59,341.13,341.47,8674.0,340.8023,341.2619,340.8023,341.142,8674.0
2025-04-22 14:55:00,341.52,341.61,341.33,341.34,3066.0,341.192,341.2819,341.0021,341.0121,3066.0
2025-04-22 15:00:00,341.32,341.48,341.16,341.42,2716.0,340.9922,341.152,340.8323,341.0921,2716.0
2025-04-22 15:05:00,341.41,341.41,340.83,340.84,2474.0,341.0821,341.0821,340.5026,340.5126,2474.0
2025-04-22 15:10:00,340.91,340.91,340.4,340.4,4120.0,340.5826,340.5826,340.073,340.073,4120.0
2025-04-22 15:15:00,340.42,340.42,339.61,339.85,10827.0,340.093,340.093,339.2838,339.5236,10827.0
2025-04-22 15:20:00,339.87,339.9,339.22,339.62,14817.0,339.5436,339.5735,338.8942,339.2938,14817.0
2025-04-22 15:25:00,339.67,339.9,339.25,339.38,17511.0,339.3437,339.5735,338.9241,339.054,17511.0
2025-04-22 15:30:00,339.22,339.61,339.16,339.43,12746.0,338.8942,339.2838,338.8342,339.104,12746.0
2025-04-22 15:35:00,339.39,339.64,339.0,339.0,7526.0,339.064,339.3138,338.6744,338.6744,7526.0
2025-04-22 15:40:00,339.25,340.61,339.15,340.53,2806.0,338.9241,340.2828,338.8242,340.2029,2806.0
2025-04-22 15:45:00,340.51,341.21,340.51,341.15,137010.0,340.1829,340.8823,340.1829,340.8223,137010.0
2025-04-22 15:50:00,340.89,341.47,340.25,341.3,8319.0,340.5626,341.142,339.9232,340.9722,8319.0
2025-04-22 15:55:00,341.28,341.76,340.89,341.4,15020.0,340.9522,341.4317,340.5626,341.0721,15020.0
2025-04-23 09:30:00,353.49,354.0,352.85,353.54,71325.0,353.1505,353.66,352.5111,353.2004,71325.0
2025-04-23 09:35:00,353.43,355.63,352.19,353.61,66522.0,353.0905,355.2884,351.8517,353.2704,66522.0
2025-04-23 09:40:00,353.32,354.84,353.21,354.58,18513.0,352.9806,354.4992,352.8707,354.2394,18513.0
2025-04-23 09:45:00,354.29,355.42,353.97,355.28,16636.0,353.9497,355.0786,353.63,354.9388,16636.0
2025-04-23 09:50:00,355.21,355.76,354.15,354.15,16802.0,354.8688,355.4183,353.8098,353.8098,16802.0
2025-04-23 09:55:00,354.15,354.67,353.44,354.67,4792.0,353.8098,354.3293,353.1005,354.3293,4792.0
2025-04-23 10:00:00,355.11,355.56,353.59,354.54,10303.0,354.7689,355.2185,353.2504,354.1995,10303.0
2025-04-23 10:05:00,354.31,354.65,354.15,354.6,1600.0,353.9697,354.3094,353.8098,354.2594,1600.0
2025-04-23 10:10:00,354.57,355.12,354.31,354.53,3079.0,354.2294,354.7789,353.9697,354.1895,3079.0
2025-04-23 10:15:00,354.42,354.42,353.16,353.54,57133.0,354.0796,354.0796,352.8208,353.2004,57133.0
2025-04-23 10:20:00,353.28,354.5,353.13,354.5,2697.0,352.9407,354.1595,352.7908,354.1595,2697.0
2025-04-23 10:25:00,354.65,355.35,354.65,355.21,8927.0,354.3094,355.0087,354.3094,354.8688,8927.0
2025-04-23 10:30:00,355.02,356.04,355.02,355.93,14449.0,354.679,355.698,354.679,355.5881,14449.0
2025-04-23 10:35:00,355.92,356.45,355.68,355.71,3974.0,355.5781,356.1076,355.3384,355.3683,3974.0
2025-04-23 10:40:00,355.95,356.06,355.19,355.76,4769.0,355.6081,355.718,354.8488,355.4183,4769.0
2025-04-23 10:45:00,355.65,355.94,355.37,355.37,5325.0,355.3084,355.5981,355.0287,355.0287,5325.0
2025-04-23 10:50:00,355.14,355.41,354.73,354.88,3447.0,354.7989,355.0686,354.3893,354.5391,3447.0
2025-04-23 10:55:00,354.92,354.93,354.65,354.68,1543.0,354.5791,354.5891,354.3094,354.3393,1543.0
2025-04-23 11:00:00,354.78,355.03,353.48,354.86,12377.0,354.4392,354.689,353.1405,354.5192,12377.0
2025-04-23 11:05:00,354.73,355.08,354.51,354.68,4174.0,354.3893,354.7389,354.1695,354.3393,4174.0
2025-04-23 11:10:00,354.43,354.66,354.26,354.5,6375.0,354.0896,354.3193,353.9197,354.1595,6375.0
2025-04-23 11:15:00,354.53,354.54,353.59,353.68,3146.0,354.1895,354.1995,353.2504,353.3403,3146.0
2025-04-23 11:20:00,353.25,353.91,351.93,352.98,21395.0,352.9107,353.5701,351.592,352.641,21395.0
2025-04-23 11:25:00,352.78,353.0,351.41,351.63,3548.0,352.4412,352.6609,351.0725,351.2923,3548.0
2025-04-23 11:30:00,351.71,351.97,350.66,351.5,10036.0,351.3722,351.6319,350.3232,351.1624,10036.0
2025-04-23 11:35:00,351.66,352.13,351.26,352.06,20622.0,351.3222,351.7918,350.9226,351.7218,20622.0
2025-04-23 11:40:00,352.09,352.37,351.15,351.15,4204.0,351.7518,352.0315,350.8127,350.8127,4204.0
2025-04-23 11:45:00,351.51,351.51,349.82,349.82,3185.0,351.1724,351.1724,349.484,349.484,3185.0
2025-04-23 11:50:00,350.1,350.39,349.55,349.88,4634.0,349.7637,350.0534,349.2143,349.5439,4634.0
2025-04-23 11:55:00,350.5,351.06,350.49,350.98,3236.0,350.1633,350.7228,350.1534,350.6429,3236.0
2025-04-23 12:00:00,350.85,350.85,350.0,350.43,5148.0,350.513,350.513,349.6638,350.0934,5148.0
2025-04-23 12:05:00,350.81,350.81,349.74,349.74,5367.0,350.473,350.473,349.4041,349.4041,5367.0
2025-04-23 12:10:00,349.76,350.42,349.45,350.1,16763.0,349.4241,350.0834,349.1143,349.7637,16763.0
2025-04-23 12:15:00,349.93,349.93,348.99,348.99,4509.0,349.5939,349.5939,348.6548,348.6548,4509.0
2025-04-23 12:20:00,348.87,349.05,348.56,348.76,10037.0,348.5349,348.7147,348.2252,348.425,10037.0
2025-04-23 12:25:00,348.96,350.15,348.62,350.15,4647.0,348.6248,349.8137,348.2851,349.8137,4647.0
2025-04-23 12:30:00,350.18,350.32,350.0,350.14,3600.0,349.8436,349.9835,349.6638,349.8037,3600.0
2025-04-23 12:35:00,350.46,351.1,350.46,350.88,11909.0,350.1234,350.7628,350.1234,350.543,11909.0
2025-04-23 12:40:00,350.86,350.93,350.67,350.77,2792.0,350.523,350.5929,350.3332,350.4331,2792.0
2025-04-23 12:45:00,350.68,350.94,349.94,350.11,5333.0,350.3432,350.6029,349.6039,349.7737,5333.0
2025-04-23 12:50:00,349.85,350.71,349.84,350.71,2355.0,349.514,350.3731,349.504,350.3731,2355.0
2025-04-23 12:55:00,350.71,351.95,350.71,351.57,10755.0,350.3731,351.6119,350.3731,351.2323,10755.0
2025-04-23 13:00:00,351.54,351.54,350.09,351.52,7418.0,351.2023,351.2023,349.7537,351.1824,7418.0
2025-04-23 13:05:00,351.67,352.18,351.59,352.15,3647.0,351.3322,351.8417,351.2523,351.8118,3647.0
2025-04-23 13:10:00,352.13,352.13,351.78,351.86,9499.0,351.7918,351.7918,351.4421,351.522,9499.0
2025-04-23 13:15:00,352.08,352.38,351.99,352.38,3385.0,351.7418,352.0415,351.6519,352.0415,3385.0
2025-04-23 13:20:00,352.3,352.42,351.91,352.29,9444.0,351.9616,352.0815,351.572,351.9516,9444.0
2025-04-23 13:25:00,352.15,352.49,351.93,351.93,1518.0,351.8118,352.1514,351.592,351.592,1518.0
2025-04-23 13:30:00,351.99,352.08,351.3,351.3,7641.0,351.6519,351.7418,350.9626,350.9626,7641.0
2025-04-23 13:35:00,351.29,351.29,350.46,350.75,2628.0,350.9526,350.9526,350.1234,350.4131,2628.0
2025-04-23 13:40:00,350.95,351.32,350.6,351.32,2022.0,350.6129,350.9826,350.2632,350.9826,2022.0
2025-04-23 13:45:00,351.29,351.3,350.77,350.87,2572.0,350.9526,350.9626,350.4331,350.533,2572.0
2025-04-23 13:50:00,350.76,351.85,350.76,351.85,2089.0,350.4231,351.512,350.4231,351.512,2089.0
2025-04-23 13:55:00,351.82,352.3,351.82,351.82,2970.0,351.4821,351.9616,351.4821,351.4821,2970.0
2025-04-23 14:00:00,351.78,352.09,350.95,351.44,3765.0,351.4421,351.7518,350.6129,351.1024,3765.0
2025-04-23 14:05:00,351.64,351.67,351.33,351.5,5608.0,351.3022,351.3322,350.9925,351.1624,5608.0
2025-04-23 14:10:00,351.6,352.19,351.56,351.64,8230.0,351.2623,351.8517,351.2223,351.3022,8230.0
2025-04-23 14:15:00,351.72,352.36,351.57,351.62,11751.0,351.3822,352.0216,351.2323,351.2823,11751.0
2025-04-23 14:20:00,352.29,352.29,351.31,351.5,4599.0,351.9516,351.9516,350.9726,351.1624,4599.0
2025-04-23 14:25:00,351.23,351.24,350.69,350.69,3293.0,350.8926,350.9026,350.3532,350.3532,3293.0
2025-04-23 14:30:00,350.87,351.58,350.85,351.17,5295.0,350.533,351.2423,350.513,350.8327,5295.0
2025-04-23 14:35:00,351.18,351.32,350.98,351.32,22308.0,350.8427,350.9826,350.6429,350.9826,22308.0
2025-04-23 14:40:00,351.2,351.2,350.58,350.58,7797.0,350.8627,350.8627,350.2433,350.2433,7797.0
2025-04-23 14:45:00,350.38,351.03,350.37,350.91,12253.0,350.0435,350.6928,350.0335,350.5729,12253.0
2025-04-23 14:50:00,350.86,350.86,350.34,350.47,9195.0,350.523,350.523,350.0035,350.1334,9195.0
2025-04-23 14:55:00,350.54,351.31,350.54,351.07,8406.0,350.2033,350.9726,350.2033,350.7328,8406.0
2025-04-23 15:00:00,350.61,351.13,349.78,349.81,3987.0,350.2732,350.7927,349.444,349.474,3987.0
2025-04-23 15:05:00,350.02,350.52,350.02,350.06,15892.0,349.6838,350.1833,349.6838,349.7238,15892.0
2025-04-23 15:10:00,350.02,350.47,349.89,349.98,20485.0,349.6838,350.1334,349.5539,349.6438,20485.0
2025-04-23 15:15:00,349.92,350.05,349.48,349.63,19954.0,349.5839,349.7138,349.1443,349.2942,19954.0
2025-04-23 15:20:00,349.61,349.72,348.83,348.98,6306.0,349.2742,349.3841,348.4949,348.6448,6306.0
2025-04-23 15:25:00,348.98,349.32,348.73,349.13,6136.0,348.6448,348.9845,348.395,348.7947,6136.0
2025-04-23 15:30:00,349.05,349.75,348.97,349.12,7137.0,348.7147,349.4141,348.6348,348.7847,7137.0
2025-04-23 15:35:00,349.05,349.05,348.19,348.49,8903.0,348.7147,348.7147,347.8556,348.1553,8903.0
2025-04-23 15:40:00,348.48,349.13,348.48,348.82,5977.0,348.1453,348.7947,348.1453,348.485,5977.0
2025-04-23 15:45:00,348.85,349.35,348.58,349.35,14481.0,348.5149,349.0144,348.2452,349.0144,14481.0
2025-04-23 15:50:00,349.37,350.61,349.37,350.57,298884.0,349.0344,350.2732,349.0344,350.2333,298884.0
2025-04-23 15:55:00,350.45,350.6,349.29,349.29,228168.0,350.1134,350.2632,348.9545,348.9545,228168.0
2025-04-24 09:30:00,351.08,351.7,350.56,351.25,18671.0,350.7428,351.3622,350.2233,350.9126,18671.0
2025-04-24 09:35:00,351.38,351.41,350.67,351.4,18450.0,351.0425,351.0725,350.3332,351.0625,18450.0
2025-04-24 09:40:00,351.65,352.48,351.64,352.24,5058.0,351.3122,352.1414,351.3022,351.9017,5058.0
2025-04-24 09:45:00,352.41,352.92,352.41,352.92,3568.0,352.0715,352.581,352.0715,352.581,3568.0
2025-04-24 09:50:00,352.86,353.35,352.69,353.35,3724.0,352.5211,353.0106,352.3512,353.0106,3724.0
2025-04-24 09:55:00,353.26,354.06,353.26,354.06,2545.0,352.9207,353.7199,352.9207,353.7199,2545.0
2025-04-24 10:00:00,354.35,354.39,353.93,354.25,4355.0,354.0096,354.0496,353.59,353.9097,4355.0
2025-04-24 10:05:00,354.33,354.87,354.29,354.74,8231.0,353.9897,354.5291,353.9497,354.3993,8231.0
2025-04-24 10:10:00,354.73,354.73,354.15,354.51,3500.0,354.3893,354.3893,353.8098,354.1695,3500.0
2025-04-24 10:15:00,354.43,354.82,354.0,354.82,74080.0,354.0896,354.4792,353.66,354.4792,74080.0
2025-04-24 10:20:00,354.94,355.34,354.94,355.23,4062.0,354.5991,354.9987,354.5991,354.8888,4062.0
2025-04-24 10:25:00,355.29,355.94,355.06,355.94,12083.0,354.9487,355.5981,354.719,355.5981,12083.0
2025-04-24 10:30:00,355.85,356.16,355.82,356.04,8434.0,355.5082,355.8179,355.4782,355.698,8434.0
2025-04-24 10:35:00,356.23,356.51,356.05,356.09,4222.0,355.8878,356.1676,355.708,355.748,4222.0
2025-04-24 10:40:00,356.18,356.32,355.34,355.48,9098.0,355.8379,355.9778,354.9987,355.1386,9098.0
2025-04-24 10:45:00,355.49,355.58,354.87,355.46,3878.0,355.1485,355.2385,354.5291,355.1186,3878.0
2025-04-24 10:50:00,355.47,355.78,355.18,355.7,15584.0,355.1286,355.4383,354.8388,355.3583,15584.0
2025-04-24 10:55:00,355.75,356.0,355.64,355.76,7225.0,355.4083,355.6581,355.2984,355.4183,7225.0
2025-04-24 11:00:00,355.89,356.24,355.52,356.24,15849.0,355.5482,355.8978,355.1785,355.8978,15849.0
2025-04-24 11:05:00,356.17,356.42,356.13,356.28,11487.0,355.8279,356.0777,355.7879,355.9378,11487.0
2025-04-24 11:10:00,356.34,357.11,356.29,356.9,4649.0,355.9977,356.767,355.9478,356.5572,4649.0
2025-04-24 11:15:00,357.09,357.09,356.64,356.67,2968.0,356.747,356.747,356.2974,356.3274,2968.0
2025-04-24 11:20:00,356.66,356.76,356.22,356.4,12996.0,356.3174,356.4173,355.8778,356.0577,12996.0
2025-04-24 11:25:00,356.25,356.52,355.88,356.15,3221.0,355.9078,356.1776,355.5382,355.8079,3221.0
2025-04-24 11:30:00,355.78,356.1,355.67,356.1,6067.0,355.4383,355.758,355.3284,355.758,6067.0
2025-04-24 11:35:00,356.27,356.39,356.26,356.37,2162.0,355.9278,356.0477,355.9178,356.0277,2162.0
2025-04-24 11:40:00,356.51,356.51,356.16,356.16,6434.0,356.1676,356.1676,355.8179,355.8179,6434.0
2025-04-24 11:45:00,356.1,356.51,356.02,356.45,14467.0,355.758,356.1676,355.678,356.1076,14467.0
2025-04-24 11:50:00,356.33,356.99,356.19,356.99,2799.0,355.9877,356.6471,355.8479,356.6471,2799.0
2025-04-24 11:55:00,357.08,357.19,356.19,356.34,14412.0,356.737,356.8469,355.8479,355.9977,14412.0
2025-04-24 12:00:00,356.38,356.52,356.18,356.51,4154.0,356.0377,356.1776,355.8379,356.1676,4154.0
2025-04-24 12:05:00,356.35,356.43,355.98,356.03,1602.0,356.0077,356.0876,355.6381,355.688,1602.0
2025-04-24 12:10:00,356.06,356.73,356.05,356.73,2181.0,355.718,356.3874,355.708,356.3874,2181.0
2025-04-24 12:15:00,356.57,357.26,356.57,357.26,9512.0,356.2275,356.9168,356.2275,356.9168,9512.0
2025-04-24 12:20:00,357.26,357.37,357.21,357.26,36068.0,356.9168,357.0267,356.8669,356.9168,36068.0
2025-04-24 12:25:00,357.0,357.67,356.83,357.38,33126.0,356.6571,357.3265,356.4873,357.0367,33126.0
2025-04-24 12:30:00,357.5,357.75,357.5,357.74,803.0,357.1566,357.4064,357.1566,357.3964,803.0
2025-04-24 12:35:00,357.71,358.08,357.71,357.82,8631.0,357.3664,357.7361,357.3664,357.4763,8631.0
2025-04-24 12:40:00,357.86,357.98,357.61,357.63,2121.0,357.5163,357.6362,357.2665,357.2865,2121.0
2025-04-24 12:45:00,357.24,357.64,357.23,357.52,5789.0,356.8969,357.2965,356.8869,357.1766,5789.0
2025-04-24 12:50:00,357.48,357.68,357.47,357.68,975.0,357.1366,357.3364,357.1266,357.3364,975.0
2025-04-24 12:55:00,357.67,358.32,357.67,358.18,1978.0,357.3265,357.9758,357.3265,357.836,1978.0
2025-04-24 13:00:00,357.91,358.03,357.6,357.94,12485.0,357.5662,357.6861,357.2565,357.5962,12485.0
2025-04-24 13:05:00,358.0,358.02,357.67,357.68,3040.0,357.6561,357.6761,357.3265,357.3364,3040.0
2025-04-24 13:10:00,357.71,358.03,357.7,358.0,10577.0,357.3664,357.6861,357.3564,357.6561,10577.0
2025-04-24 13:15:00,357.92,357.92,357.27,357.28,3589.0,357.5762,357.5762,356.9268,356.9368,3589.0
2025-04-24 13:20:00,357.2,357.8,357.2,357.7,4654.0,356.8569,357.4563,356.8569,357.3564,4654.0
2025-04-24 13:25:00,358.01,358.12,357.95,357.99,9547.0,357.6661,357.776,357.6062,357.6461,9547.0
2025-04-24 13:30:00,358.39,358.39,357.62,357.62,2915.0,358.0458,358.0458,357.2765,357.2765,2915.0
2025-04-24 13:35:00,357.7,357.85,357.7,357.74,1011.0,357.3564,357.5063,357.3564,357.3964,1011.0
2025-04-24 13:40:00,357.88,357.89,357.44,357.64,4214.0,357.5363,357.5462,357.0967,357.2965,4214.0
2025-04-24 13:45:00,357.65,357.93,357.43,357.93,12664.0,357.3065,357.5862,357.0867,357.5862,12664.0
2025-04-24 13:50:00,357.89,358.19,357.78,358.14,30885.0,357.5462,357.846,357.4363,357.796,30885.0
2025-04-24 13:55:00,358.22,358.3,358.22,358.29,1327.0,357.8759,357.9558,357.8759,357.9459,1327.0
2025-04-24 14:00:00,358.33,358.62,358.2,358.44,12791.0,357.9858,358.2755,357.8559,358.0957,12791.0
2025-04-24 14:05:00,358.61,358.74,358.3,358.3,2250.0,358.2656,358.3954,357.9558,357.9558,2250.0
2025-04-24 14:10:00,358.51,358.52,358.3,358.52,1036.0,358.1656,358.1756,357.9558,358.1756,1036.0
2025-04-24 14:15:00,358.49,358.69,358.2,358.45,3907.0,358.1457,358.3455,357.8559,358.1057,3907.0
2025-04-24 14:20:00,358.42,358.53,358.34,358.52,2799.0,358.0757,358.1856,357.9958,358.1756,2799.0
2025-04-24 14:25:00,358.59,358.74,358.53,358.53,3856.0,358.2456,358.3954,358.1856,358.1856,3856.0
2025-04-24 14:30:00,358.64,359.09,358.64,359.09,4934.0,358.2955,358.7451,358.2955,358.7451,4934.0
2025-04-24 14:35:00,359.11,359.33,359.1,359.33,1816.0,358.7651,358.9849,358.7551,358.9849,1816.0
2025-04-24 14:40:00,359.25,359.28,359.04,359.18,11569.0,358.9049,358.9349,358.6951,358.835,11569.0
2025-04-24 14:45:00,359.14,359.34,359.05,359.29,5645.0,358.795,358.9949,358.7051,358.9449,5645.0
2025-04-24 14:50:00,359.53,359.54,359.27,359.27,1853.0,359.1847,359.1947,358.9249,358.9249,1853.0
2025-04-24 14:55:00,359.32,359.33,358.94,358.94,17551.0,358.9749,358.9849,358.5952,358.5952,17551.0
2025-04-24 15:00:00,358.95,358.95,358.33,358.33,5403.0,358.6052,358.6052,357.9858,357.9858,5403.0
2025-04-24 15:05:00,358.27,358.32,358.16,358.16,1668.0,357.9259,357.9758,357.816,357.816,1668.0
2025-04-24 15:10:00,357.99,358.01,357.64,357.97,6109.0,357.6461,357.6661,357.2965,357.6262,6109.0
2025-04-24 15:15:00,358.0,358.49,357.93,358.39,4424.0,357.6561,358.1457,357.5862,358.0458,4424.0
2025-04-24 15:20:00,358.36,358.7,358.22,358.23,4553.0,358.0158,358.3555,357.8759,357.8859,4553.0
2025-04-24 15:25:00,358.39,358.43,357.92,357.97,13885.0,358.0458,358.0857,357.5762,357.6262,13885.0
2025-04-24 15:30:00,357.86,358.28,357.86,358.09,7075.0,357.5163,357.9359,357.5163,357.7461,7075.0
2025-04-24 15:35:00,357.88,358.75,357.88,358.65,7498.0,357.5363,358.4054,357.5363,358.3055,7498.0
2025-04-24 15:40:00,358.63,359.0,358.61,358.91,4101.0,358.2855,358.6552,358.2656,358.5653,4101.0
2025-04-24 15:45:00,358.97,359.49,358.96,359.49,140300.0,358.6252,359.1447,358.6152,359.1447,140300.0
2025-04-24 15:50:00,359.54,359.78,358.96,359.72,21388.0,359.1947,359.4344,358.6152,359.3745,21388.0
2025-04-24 15:55:00,359.54,359.73,359.25,359.42,70466.0,359.1947,359.3845,358.9049,359.0748,70466.0
2025-04-25 09:30:00,360.2,360.81,359.56,360.76,17670.0,359.854,360.4634,359.2146,360.4135,17670.0
2025-04-25 09:35:00,360.85,361.47,360.85,361.21,11022.0,360.5034,361.1228,360.5034,360.8631,11022.0
2025-04-25 09:40:00,361.18,361.63,360.29,360.29,4469.0,360.8331,361.2827,359.9439,359.9439,4469.0
2025-04-25 09:45:00,360.44,360.78,359.71,359.73,5169.0,360.0938,360.4335,359.3645,359.3845,5169.0
2025-04-25 09:50:00,359.6,360.1,359.12,359.33,8931.0,359.2546,359.7541,358.7751,358.9849,8931.0
2025-04-25 09:55:00,359.45,359.85,359.45,359.7,4855.0,359.1047,359.5044,359.1047,359.3545,4855.0
2025-04-25 10:00:00,359.96,361.08,359.96,360.7,3783.0,359.6143,360.7332,359.6143,360.3535,3783.0
2025-04-25 10:05:00,360.21,361.91,360.21,361.87,81108.0,359.864,361.5624,359.864,361.5224,81108.0
2025-04-25 10:10:00,361.8,362.19,361.55,361.55,8011.0,361.4525,361.8421,361.2027,361.2027,8011.0
2025-04-25 10:15:00,361.97,362.06,361.34,361.56,7056.0,361.6223,361.7122,360.9929,361.2127,7056.0
2025-04-25 10:20:00,361.45,361.46,359.51,360.25,9497.0,361.1028,361.1128,359.1647,359.904,9497.0
2025-04-25 10:25:00,360.18,360.18,359.25,359.7,4015.0,359.834,359.834,358.9049,359.3545,4015.0
2025-04-25 10:30:00,359.94,360.37,359.05,360.26,7555.0,359.5943,360.0239,358.7051,359.914,7555.0
2025-04-25 10:35:00,360.18,360.78,360.09,360.72,7464.0,359.834,360.4335,359.7441,360.3735,7464.0
2025-04-25 10:40:00,361.11,361.5,361.05,361.47,8714.0,360.7632,361.1528,360.7032,361.1228,8714.0
2025-04-25 10:45:00,361.48,361.51,361.08,361.25,4224.0,361.1328,361.1628,360.7332,360.903,4224.0
2025-04-25 10:50:00,361.31,361.47,360.88,360.96,3710.0,360.963,361.1228,360.5334,360.6133,3710.0
2025-04-25 10:55:00,361.1,361.17,360.41,360.92,5808.0,360.7532,360.8231,360.0638,360.5733,5808.0
2025-04-25 11:00:00,360.97,361.22,360.6,361.19,3989.0,360.6233,360.873,360.2536,360.8431,3989.0
2025-04-25 11:05:00,361.22,361.36,361.02,361.22,4895.0,360.873,361.0129,360.6732,360.873,4895.0
2025-04-25 11:10:00,361.15,361.65,361.08,361.65,6392.0,360.8031,361.3026,360.7332,361.3026,6392.0
2025-04-25 11:15:00,361.8,361.8,361.04,361.62,9293.0,361.4525,361.4525,360.6932,361.2727,9293.0
2025-04-25 11:20:00,361.78,362.08,361.77,361.97,6613.0,361.4325,361.7322,361.4225,361.6223,6613.0
2025-04-25 11:25:00,361.93,361.98,361.27,361.33,5110.0,361.5824,361.6323,360.923,360.9829,5110.0
2025-04-25 11:30:00,361.34,361.64,361.2,361.44,4239.0,360.9929,361.2926,360.8531,361.0928,4239.0
2025-04-25 11:35:00,361.54,361.54,360.75,361.21,5048.0,361.1927,361.1927,360.4035,360.8631,5048.0
2025-04-25 11:40:00,361.15,361.7,361.02,361.04,5350.0,360.8031,361.3526,360.6732,360.6932,5350.0
2025-04-25 11:45:00,360.92,361.38,360.92,361.38,6161.0,360.5733,361.0329,360.5733,361.0329,6161.0
2025-04-25 11:50:00,361.48,361.84,361.48,361.84,17515.0,361.1328,361.4924,361.1328,361.4924,17515.0
2025-04-25 11:55:00,361.81,362.01,361.66,361.87,232311.0,361.4625,361.6623,361.3126,361.5224,232311.0
2025-04-25 12:00:00,361.81,361.89,361.59,361.63,2631.0,361.4625,361.5424,361.2427,361.2827,2631.0
2025-04-25 12:05:00,361.82,361.92,361.52,361.83,10294.0,361.4725,361.5724,361.1728,361.4825,10294.0
2025-04-25 12:10:00,361.78,362.02,361.73,362.0,9811.0,361.4325,361.6723,361.3826,361.6523,9811.0
2025-04-25 12:15:00,362.06,362.34,361.98,362.05,3385.0,361.7122,361.992,361.6323,361.7022,3385.0
2025-04-25 12:20:00,362.22,362.8,362.21,362.75,5475.0,361.8721,362.4515,361.8621,362.4016,5475.0
2025-04-25 12:25:00,362.74,363.0,362.7,362.81,11334.0,362.3916,362.6513,362.3516,362.4615,11334.0
2025-04-25 12:30:00,362.8,363.05,362.72,362.81,6433.0,362.4515,362.7013,362.3716,362.4615,6433.0
2025-04-25 12:35:00,363.17,363.28,363.1,363.18,1504.0,362.8212,362.9311,362.7512,362.8312,1504.0
2025-04-25 12:40:00,363.37,363.74,363.36,363.74,2090.0,363.021,363.3906,363.011,363.3906,2090.0
2025-04-25 12:45:00,363.55,363.56,362.89,363.32,1948.0,363.2008,363.2108,362.5414,362.971,1948.0
2025-04-25 12:50:00,363.11,363.54,363.08,363.52,4932.0,362.7612,363.1908,362.7313,363.1708,4932.0
2025-04-25 12:55:00,363.6,363.9,363.55,363.83,2831.0,363.2508,363.5505,363.2008,363.4805,2831.0
2025-04-25 13:00:00,363.85,364.07,363.73,363.93,4443.0,363.5005,363.7203,363.3806,363.5804,4443.0
2025-04-25 13:05:00,363.99,364.33,363.99,364.23,2199.0,363.6404,363.9801,363.6404,363.8802,2199.0
2025-04-25 13:10:00,364.35,364.5,364.34,364.44,2389.0,364.0,364.1499,363.99,364.09,2389.0
2025-04-25 13:15:00,364.47,364.82,364.47,364.77,17102.0,364.1199,364.4696,364.1199,364.4196,17102.0
2025-04-25 13:20:00,364.88,365.14,364.8,365.11,5735.0,364.5295,364.7893,364.4496,364.7593,5735.0
2025-04-25 13:25:00,365.01,365.42,365.01,365.26,10212.0,364.6594,365.069,364.6594,364.9092,10212.0
2025-04-25 13:30:00,365.3,365.3,364.61,364.89,8573.0,364.9491,364.9491,364.2598,364.5395,8573.0
2025-04-25 13:35:00,364.99,365.04,363.49,363.49,18274.0,364.6394,364.6894,363.1409,363.1409,18274.0
2025-04-25 13:40:00,363.25,364.28,363.21,363.67,7645.0,362.9011,363.9301,362.8611,363.3207,7645.0
2025-04-25 13:45:00,363.35,363.35,362.84,363.23,7335.0,363.001,363.001,362.4915,362.8811,7335.0
2025-04-25 13:50:00,362.76,362.84,362.38,362.41,6930.0,362.4116,362.4915,362.0319,362.0619,6930.0
2025-04-25 13:55:00,362.54,363.03,362.13,362.88,6063.0,362.1918,362.6813,361.7822,362.5315,6063.0
2025-04-25 14:00:00,362.86,363.64,362.75,363.27,3211.0,362.5115,363.2907,362.4016,362.9211,3211.0
2025-04-25 14:05:00,363.42,363.85,363.33,363.85,3476.0,363.0709,363.5005,362.981,363.5005,3476.0
2025-04-25 14:10:00,363.9,363.96,363.52,363.77,2699.0,363.5505,363.6104,363.1708,363.4206,2699.0
2025-04-25 14:15:00,363.54,364.0,363.49,364.0,15935.0,363.1908,363.6504,363.1409,363.6504,15935.0
2025-04-25 14:20:00,364.03,364.43,363.85,364.37,2521.0,363.6803,364.08,363.5005,364.02,2521.0
2025-04-25 14:25:00,364.28,364.5,363.99,364.14,7154.0,363.9301,364.1499,363.6404,363.7902,7154.0
2025-04-25 14:30:00,364.22,364.36,364.09,364.25,4564.0,363.8702,364.01,363.7403,363.9001,4564.0
2025-04-25 14:35:00,364.38,364.67,364.38,364.62,3942.0,364.03,364.3197,364.03,364.2698,3942.0
2025-04-25 14:40:00,364.73,364.88,364.72,364.8,1294.0,364.3797,364.5295,364.3697,364.4496,1294.0
2025-04-25 14:45:00,364.91,364.91,364.7,364.79,5924.0,364.5595,364.5595,364.3497,364.4396,5924.0
2025-04-25 14:50:00,364.8,364.8,364.03,364.76,2435.0,364.4496,364.4496,363.6803,364.4096,2435.0
2025-04-25 14:55:00,364.74,364.76,364.36,364.41,8811.0,364.3897,364.4096,364.01,364.06,8811.0
2025-04-25 15:00:00,364.37,364.9,364.24,364.81,10431.0,364.02,364.5495,363.8901,364.4596,10431.0
2025-04-25 15:05:00,364.77,364.86,364.6,364.65,8875.0,364.4196,364.5095,364.2498,364.2998,8875.0
2025-04-25 15:10:00,364.55,364.55,364.17,364.34,3165.0,364.1998,364.1998,363.8202,363.99,3165.0
2025-04-25 15:15:00,364.13,364.65,364.13,364.34,7686.0,363.7802,364.2998,363.7802,363.99,7686.0
2025-04-25 15:20:00,364.35,364.78,364.26,364.67,14334.0,364.0,364.4296,363.9101,364.3197,14334.0
2025-04-25 15:25:00,364.67,364.67,364.09,364.09,10459.0,364.3197,364.3197,363.7403,363.7403,10459.0
2025-04-25 15:30:00,363.91,364.18,363.81,364.01,6552.0,363.5605,363.8302,363.4606,363.6604,6552.0
2025-04-25 15:35:00,363.91,364.2,363.73,363.73,3413.0,363.5605,363.8502,363.3806,363.3806,3413.0
2025-04-25 15:40:00,363.78,364.09,363.45,363.96,50783.0,363.4306,363.7403,363.1009,363.6104,50783.0
2025-04-25 15:45:00,363.99,363.99,363.6,363.82,6109.0,363.6404,363.6404,363.2508,363.4705,6109.0
2025-04-25 15:50:00,364.03,365.1,364.03,364.94,64574.0,363.6803,364.7493,363.6803,364.5895,64574.0
2025-04-25 15:55:00,364.96,365.21,364.53,364.89,171653.0,364.6095,364.8592,364.1799,364.5395,171653.0
2025-04-28 09:30:00,365.5,365.67,364.03,364.17,47639.0,365.1489,365.3188,363.6803,363.8202,47639.0
2025-04-28 09:35:00,364.27,364.69,364.02,364.08,15109.0,363.9201,364.3397,363.6704,363.7303,15109.0
2025-04-28 09:40:00,364.2,366.0,364.2,365.99,9184.0,363.8502,365.6485,363.8502,365.6385,9184.0
2025-04-28 09:45:00,366.06,366.47,365.53,365.88,34936.0,365.7084,366.118,365.1789,365.5286,34936.0
2025-04-28 09:50:00,365.83,365.96,364.9,364.9,17321.0,365.4786,365.6085,364.5495,364.5495,17321.0
2025-04-28 09:55:00,364.76,364.88,363.45,363.68,7276.0,364.4096,364.5295,363.1009,363.3307,7276.0
2025-04-28 10:00:00,363.81,364.2,363.1,364.17,6271.0,363.4606,363.8502,362.7512,363.8202,6271.0
2025-04-28 10:05:00,364.23,364.46,364.03,364.39,4818.0,363.8802,364.1099,363.6803,364.04,4818.0
2025-04-28 10:10:00,364.52,364.67,364.09,364.23,15498.0,364.1699,364.3197,363.7403,363.8802,15498.0
2025-04-28 10:15:00,364.31,364.63,364.22,364.4,11935.0,363.9601,364.2798,363.8702,364.05,11935.0
2025-04-28 10:20:00,364.38,364.89,364.01,364.89,6584.0,364.03,364.5395,363.6604,364.5395,6584.0
2025-04-28 10:25:00,364.74,364.74,363.91,363.96,161249.0,364.3897,364.3897,363.5605,363.6104,161249.0
2025-04-28 10:30:00,364.17,364.2,363.24,363.98,7734.0,363.8202,363.8502,362.8911,363.6304,7734.0
2025-04-28 10:35:00,364.1,364.6,363.94,364.49,7121.0,363.7503,364.2498,363.5904,364.1399,7121.0
2025-04-28 10:40:00,364.64,364.68,363.85,364.63,35699.0,364.2898,364.3297,363.5005,364.2798,35699.0
2025-04-28 10:45:00,364.58,364.93,364.58,364.63,3014.0,364.2298,364.5795,364.2298,364.2798,3014.0
2025-04-28 10:50:00,364.72,364.72,363.88,364.1,16065.0,364.3697,364.3697,363.5305,363.7503,16065.0
2025-04-28 10:55:00,364.1,364.2,363.71,363.74,1789.0,363.7503,363.8502,363.3607,363.3906,1789.0
2025-04-28 11:00:00,363.81,364.21,363.63,363.63,16540.0,363.4606,363.8602,363.2807,363.2807,16540.0
2025-04-28 11:05:00,363.73,363.73,362.66,362.66,4226.0,363.3806,363.3806,362.3117,362.3117,4226.0
2025-04-28 11:10:00,362.78,363.43,362.53,363.17,8945.0,362.4315,363.0809,362.1818,362.8212,8945.0
2025-04-28 11:15:00,363.0,363.1,362.35,362.35,2529.0,362.6513,362.7512,362.002,362.002,2529.0
2025-04-28 11:20:00,362.11,362.19,361.3,361.37,4623.0,361.7622,361.8421,360.953,361.0229,4623.0
2025-04-28 11:25:00,361.24,361.28,360.62,360.67,2093.0,360.893,360.933,360.2736,360.3236,2093.0
2025-04-28 11:30:00,360.62,361.3,360.62,361.3,3051.0,360.2736,360.953,360.2736,360.953,3051.0
2025-04-28 11:35:00,361.1,361.64,360.99,361.46,16954.0,360.7532,361.2926,360.6433,361.1128,16954.0
2025-04-28 11:40:00,361.73,361.95,361.65,361.65,7759.0,361.3826,361.6023,361.3026,361.3026,7759.0
2025-04-28 11:45:00,361.22,361.47,361.11,361.16,13707.0,360.873,361.1228,360.7632,360.8131,13707.0
2025-04-28 11:50:00,361.16,361.86,361.03,361.36,9071.0,360.8131,361.5124,360.6832,361.0129,9071.0
2025-04-28 11:55:00,361.75,361.75,361.09,361.24,5890.0,361.4025,361.4025,360.7432,360.893,5890.0
2025-04-28 12:00:00,361.21,361.41,360.68,360.71,6246.0,360.8631,361.0629,360.3336,360.3635,6246.0
2025-04-28 12:05:00,360.76,360.77,360.32,360.41,8804.0,360.4135,360.4235,359.9739,360.0638,8804.0
2025-04-28 12:10:00,360.36,360.38,360.06,360.27,5142.0,360.0139,360.0339,359.7142,359.924,5142.0
2025-04-28 12:15:00,360.57,360.77,360.57,360.77,3035.0,360.2237,360.4235,360.2237,360.4235,3035.0
2025-04-28 12:20:00,360.68,360.68,360.23,360.55,4030.0,360.3336,360.3336,359.884,360.2037,4030.0
2025-04-28 12:25:00,360.25,360.25,360.02,360.02,1172.0,359.904,359.904,359.6742,359.6742,1172.0
2025-04-28 12:30:00,360.18,360.61,360.18,360.51,2945.0,359.834,360.2636,359.834,360.1637,2945.0
2025-04-28 12:35:00,360.5,360.88,360.41,360.75,2735.0,360.1537,360.5334,360.0638,360.4035,2735.0
2025-04-28 12:40:00,360.82,361.03,360.82,361.03,798.0,360.4734,360.6832,360.4734,360.6832,798.0
2025-04-28 12:45:00,361.0,361.34,360.92,361.34,1866.0,360.6533,360.9929,360.5733,360.9929,1866.0
2025-04-28 12:50:00,361.33,361.33,360.76,360.76,4555.0,360.9829,360.9829,360.4135,360.4135,4555.0
2025-04-28 12:55:00,360.62,360.7,360.35,360.69,14874.0,360.2736,360.3535,360.0039,360.3436,14874.0
2025-04-28 13:00:00,360.79,360.9,360.74,360.89,2534.0,360.4435,360.5534,360.3935,360.5434,2534.0
2025-04-28 13:05:00,360.62,360.86,360.37,360.37,3837.0,360.2736,360.5134,360.0239,360.0239,3837.0
2025-04-28 13:10:00,360.23,360.33,360.02,360.33,3268.0,359.884,359.9839,359.6742,359.9839,3268.0
2025-04-28 13:15:00,360.3,360.44,360.28,360.44,1127.0,359.9539,360.0938,359.9339,360.0938,1127.0
2025-04-28 13:20:00,360.23,360.27,360.14,360.27,13616.0,359.884,359.924,359.7941,359.924,13616.0
2025-04-28 13:25:00,360.26,360.58,360.16,360.16,11182.0,359.914,360.2337,359.8141,359.8141,11182.0
2025-04-28 13:30:00,359.95,360.19,359.84,360.19,5878.0,359.6043,359.844,359.4944,359.844,5878.0
2025-04-28 13:35:00,360.17,360.55,360.02,360.55,2231.0,359.8241,360.2037,359.6742,360.2037,2231.0
2025-04-28 13:40:00,360.6,360.93,360.44,360.93,4757.0,360.2536,360.5833,360.0938,360.5833,4757.0
2025-04-28 13:45:00,360.9,361.32,360.9,361.25,3102.0,360.5534,360.9729,360.5534,360.903,3102.0
2025-04-28 13:50:00,361.21,361.59,361.21,361.49,5090.0,360.8631,361.2427,360.8631,361.1428,5090.0
2025-04-28 13:55:00,361.56,362.0,361.45,361.79,3897.0,361.2127,361.6523,361.1028,361.4425,3897.0
2025-04-28 14:00:00,361.89,362.01,361.72,361.78,5842.0,361.5424,361.6623,361.3726,361.4325,5842.0
2025-04-28 14:05:00,361.93,362.12,361.84,361.88,6782.0,361.5824,361.7722,361.4924,361.5324,6782.0
2025-04-28 14:10:00,361.92,362.03,361.66,361.95,7819.0,361.5724,361.6823,361.3126,361.6023,7819.0
2025-04-28 14:15:00,362.1,362.1,361.72,361.81,2567.0,361.7522,361.7522,361.3726,361.4625,2567.0
2025-04-28 14:20:00,361.85,362.34,361.73,362.34,5957.0,361.5024,361.992,361.3826,361.992,5957.0
2025-04-28 14:25:00,362.31,362.62,362.22,362.32,8674.0,361.962,362.2717,361.8721,361.972,8674.0
2025-04-28 14:30:00,362.47,362.54,362.09,362.09,4832.0,362.1218,362.1918,361.7422,361.7422,4832.0
2025-04-28 14:35:00,362.26,362.6,362.1,362.53,3154.0,361.912,362.2517,361.7522,362.1818,3154.0
2025-04-28 14:40:00,362.65,362.82,362.56,362.66,7872.0,362.3017,362.4715,362.2118,362.3117,7872.0
2025-04-28 14:45:00,362.64,362.83,362.44,362.65,4810.0,362.2917,362.4815,362.0919,362.3017,4810.0
2025-04-28 14:50:00,362.72,362.95,362.6,362.9,5498.0,362.3716,362.6014,362.2517,362.5514,5498.0
2025-04-28 14:55:00,362.94,362.94,362.7,362.8,6570.0,362.5914,362.5914,362.3516,362.4515,6570.0
2025-04-28 15:00:00,362.81,363.36,362.75,363.25,9026.0,362.4615,363.011,362.4016,362.9011,9026.0
2025-04-28 15:05:00,363.33,363.64,363.15,363.63,8715.0,362.981,363.2907,362.8012,363.2807,8715.0
2025-04-28 15:10:00,363.63,363.66,363.24,363.58,6821.0,363.2807,363.3107,362.8911,363.2308,6821.0
2025-04-28 15:15:00,363.57,363.91,363.55,363.87,8293.0,363.2208,363.5605,363.2008,363.5205,8293.0
2025-04-28 15:20:00,363.88,364.41,363.88,364.35,10058.0,363.5305,364.06,363.5305,364.0,10058.0
2025-04-28 15:25:00,364.28,364.33,364.1,364.21,5580.0,363.9301,363.9801,363.7503,363.8602,5580.0
2025-04-28 15:30:00,364.2,364.5,364.09,364.45,7781.0,363.8502,364.1499,363.7403,364.0999,7781.0
2025-04-28 15:35:00,364.41,364.53,364.0,364.23,13625.0,364.06,364.1799,363.6504,363.8802,13625.0
2025-04-28 15:40:00,364.22,364.46,364.08,364.35,11699.0,363.8702,364.1099,363.7303,364.0,11699.0
2025-04-28 15:45:00,364.39,364.64,364.39,364.52,5836.0,364.04,364.2898,364.04,364.1699,5836.0
2025-04-28 15:50:00,364.68,365.53,364.68,365.22,16561.0,364.3297,365.1789,364.3297,364.8692,16561.0
2025-04-28 15:55:00,365.21,365.21,364.47,364.52,33646.0,364.8592,364.8592,364.1199,364.1699,33646.0
2025-04-29 09:30:00,362.67,363.85,362.67,363.48,21067.0,362.3217,363.5005,362.3217,363.1309,21067.0
2025-04-29 09:35:00,363.33,363.33,362.65,362.82,10351.0,362.981,362.981,362.3017,362.4715,10351.0
2025-04-29 09:40:00,362.79,363.87,362.71,363.77,9769.0,362.4415,363.5205,362.3616,363.4206,9769.0
2025-04-29 09:45:00,363.9,364.63,363.73,364.42,8145.0,363.5505,364.2798,363.3806,364.07,8145.0
2025-04-29 09:50:00,364.53,364.86,364.14,364.41,18838.0,364.1799,364.5095,363.7902,364.06,18838.0
2025-04-29 09:55:00,364.37,364.67,364.07,364.22,3720.0,364.02,364.3197,363.7203,363.8702,3720.0
2025-04-29 10:00:00,364.06,365.04,363.75,365.04,9439.0,363.7103,364.6894,363.4006,364.6894,9439.0
2025-04-29 10:05:00,365.57,366.25,365.57,365.67,30989.0,365.2189,365.8982,365.2189,365.3188,30989.0
2025-04-29 10:10:00,365.68,365.69,365.23,365.56,6955.0,365.3288,365.3388,364.8792,365.2089,6955.0
2025-04-29 10:15:00,365.6,365.6,364.91,365.11,63680.0,365.2488,365.2488,364.5595,364.7593,63680.0
2025-04-29 10:20:00,365.04,365.04,364.12,364.23,7093.0,364.6894,364.6894,363.7703,363.8802,7093.0
2025-04-29 10:25:00,364.15,364.15,363.77,363.77,17278.0,363.8002,363.8002,363.4206,363.4206,17278.0
2025-04-29 10:30:00,364.29,364.73,364.02,364.73,4346.0,363.9401,364.3797,363.6704,364.3797,4346.0
2025-04-29 10:35:00,364.7,365.51,364.68,365.37,4991.0,364.3497,365.1589,364.3297,365.0191,4991.0
2025-04-29 10:40:00,365.47,365.56,364.79,365.0,10921.0,365.119,365.2089,364.4396,364.6494,10921.0
2025-04-29 10:45:00,364.89,365.47,364.89,365.3,7354.0,364.5395,365.119,364.5395,364.9491,7354.0
2025-04-29 10:50:00,365.0,365.46,364.81,365.46,4150.0,364.6494,365.109,364.4596,365.109,4150.0
2025-04-29 10:55:00,365.72,365.91,365.72,365.8,6316.0,365.3687,365.5585,365.3687,365.4486,6316.0
2025-04-29 11:00:00,365.94,366.15,365.32,365.36,2951.0,365.5885,365.7983,364.9691,365.0091,2951.0
2025-04-29 11:05:00,365.5,365.78,365.42,365.54,5393.0,365.1489,365.4287,365.069,365.1889,5393.0
2025-04-29 11:10:00,365.51,365.51,364.84,364.95,7331.0,365.1589,365.1589,364.4896,364.5995,7331.0
2025-04-29 11:15:00,365.13,365.17,364.76,364.79,1355.0,364.7793,364.8193,364.4096,364.4396,1355.0
2025-04-29 11:20:00,364.65,364.88,364.52,364.62,1014.0,364.2998,364.5295,364.1699,364.2698,1014.0
2025-04-29 11:25:00,364.6,365.44,364.6,365.33,2614.0,364.2498,365.089,364.2498,364.9791,2614.0
2025-04-29 11:30:00,365.17,365.21,364.38,364.48,18863.0,364.8193,364.8592,364.03,364.1299,18863.0
2025-04-29 11:35:00,364.44,365.02,364.26,365.01,4774.0,364.09,364.6694,363.9101,364.6594,4774.0
2025-04-29 11:40:00,365.03,365.57,364.98,365.57,1681.0,364.6794,365.2189,364.6294,365.2189,1681.0
2025-04-29 11:45:00,365.69,365.69,365.22,365.42,1604.0,365.3388,365.3388,364.8692,365.069,1604.0
2025-04-29 11:50:00,365.43,365.62,365.14,365.21,3275.0,365.079,365.2688,364.7893,364.8592,3275.0
2025-04-29 11:55:00,365.36,365.41,364.83,364.95,18711.0,365.0091,365.059,364.4796,364.5995,18711.0
2025-04-29 12:00:00,365.1,365.71,365.1,365.7,585.0,364.7493,365.3587,364.7493,365.3487,585.0
2025-04-29 12:05:00,365.62,366.15,365.62,366.15,3783.0,365.2688,365.7983,365.2688,365.7983,3783.0
2025-04-29 12:10:00,366.09,366.15,365.93,365.95,6846.0,365.7384,365.7983,365.5785,365.5985,6846.0
2025-04-29 12:15:00,365.94,365.94,365.39,365.39,6232.0,365.5885,365.5885,365.039,365.039,6232.0
2025-04-29 12:20:00,365.23,365.56,365.23,365.41,6836.0,364.8792,365.2089,364.8792,365.059,6836.0
2025-04-29 12:25:00,365.28,365.53,365.28,365.49,12663.0,364.9291,365.1789,364.9291,365.1389,12663.0
2025-04-29 12:30:00,365.52,365.58,365.29,365.58,1707.0,365.1689,365.2289,364.9391,365.2289,1707.0
2025-04-29 12:35:00,365.72,365.74,365.21,365.35,923.0,365.3687,365.3887,364.8592,364.9991,923.0
2025-04-29 12:40:00,365.4,365.93,365.39,365.77,1355.0,365.049,365.5785,365.039,365.4187,1355.0
2025-04-29 12:45:00,365.18,365.28,364.47,364.47,2110.0,364.8292,364.9291,364.1199,364.1199,2110.0
2025-04-29 12:50:00,364.57,364.79,364.46,364.66,6406.0,364.2198,364.4396,364.1099,364.3097,6406.0
2025-04-29 12:55:00,364.53,364.53,363.94,364.23,4102.0,364.1799,364.1799,363.5904,363.8802,4102.0
2025-04-29 13:00:00,364.19,364.53,364.14,364.53,7958.0,363.8402,364.1799,363.7902,364.1799,7958.0
2025-04-29 13:05:00,364.45,364.58,364.42,364.54,648.0,364.0999,364.2298,364.07,364.1899,648.0
2025-04-29 13:10:00,364.3,364.57,364.17,364.57,1376.0,363.9501,364.2198,363.8202,364.2198,1376.0
2025-04-29 13:15:00,364.6,365.23,364.56,365.23,2627.0,364.2498,364.8792,364.2098,364.8792,2627.0
2025-04-29 13:20:00,365.36,365.57,365.32,365.44,1171.0,365.0091,365.2189,364.9691,365.089,1171.0
2025-04-29 13:25:00,365.48,365.56,365.11,365.33,3245.0,365.129,365.2089,364.7593,364.9791,3245.0
2025-04-29 13:30:00,365.33,365.47,365.28,365.28,3861.0,364.9791,365.119,364.9291,364.9291,3861.0
2025-04-29 13:35:00,365.65,365.79,365.58,365.79,887.0,365.2988,365.4387,365.2289,365.4387,887.0
2025-04-29 13:40:00,365.88,366.14,365.86,366.12,3293.0,365.5286,365.7883,365.5086,365.7683,3293.0
2025-04-29 13:45:00,366.03,367.1,366.03,367.05,16559.0,365.6784,366.7474,365.6784,366.6974,16559.0
2025-04-29 13:50:00,366.98,367.1,366.66,366.88,21023.0,366.6275,366.7474,366.3078,366.5276,21023.0
2025-04-29 13:55:00,366.88,367.19,366.88,366.94,6283.0,366.5276,366.8373,366.5276,366.5876,6283.0
2025-04-29 14:00:00,367.0,367.39,366.92,367.39,3119.0,366.6475,367.0371,366.5676,367.0371,3119.0
2025-04-29 14:05:00,367.38,367.46,366.95,367.05,5593.0,367.0271,367.1071,366.5975,366.6974,5593.0
2025-04-29 14:10:00,367.04,367.1,366.85,367.1,16683.0,366.6875,366.7474,366.4976,366.7474,16683.0
2025-04-29 14:15:00,367.1,367.45,367.1,367.11,15112.0,366.7474,367.0971,366.7474,366.7574,15112.0
2025-04-29 14:20:00,367.02,367.23,366.75,367.14,17364.0,366.6675,366.8773,366.3977,366.7874,17364.0
2025-04-29 14:25:00,366.99,367.44,366.98,367.44,5010.0,366.6375,367.0871,366.6275,367.0871,5010.0
2025-04-29 14:30:00,367.15,367.28,367.14,367.26,937.0,366.7973,366.9272,366.7874,366.9072,937.0
2025-04-29 14:35:00,367.25,367.51,367.25,367.5,25290.0,366.8973,367.157,366.8973,367.147,25290.0
2025-04-29 14:40:00,367.53,367.62,367.25,367.43,13728.0,367.177,367.2669,366.8973,367.0771,13728.0
2025-04-29 14:45:00,367.14,367.28,367.08,367.21,2078.0,366.7874,366.9272,366.7274,366.8573,2078.0
2025-04-29 14:50:00,367.21,367.22,366.85,367.12,6698.0,366.8573,366.8673,366.4976,366.7674,6698.0
2025-04-29 14:55:00,367.2,367.22,366.81,366.84,1678.0,366.8473,366.8673,366.4577,366.4876,1678.0
2025-04-29 15:00:00,366.83,367.2,366.83,366.95,2125.0,366.4777,366.8473,366.4777,366.5975,2125.0
2025-04-29 15:05:00,366.87,367.5,366.79,367.08,20047.0,366.5176,367.147,366.4377,366.7274,20047.0
2025-04-29 15:10:00,367.19,367.39,366.98,367.19,12601.0,366.8373,367.0371,366.6275,366.8373,12601.0
2025-04-29 15:15:00,367.14,367.15,366.73,366.86,16557.0,366.7874,366.7973,366.3778,366.5076,16557.0
2025-04-29 15:20:00,366.83,367.05,366.73,366.93,10695.0,366.4777,366.6974,366.3778,366.5776,10695.0
2025-04-29 15:25:00,367.1,367.26,366.7,366.86,8340.0,366.7474,366.9072,366.3478,366.5076,8340.0
2025-04-29 15:30:00,367.0,367.12,366.96,367.12,2919.0,366.6475,366.7674,366.6075,366.7674,2919.0
2025-04-29 15:35:00,366.94,367.11,366.6,366.75,12716.0,366.5876,366.7574,366.2479,366.3977,12716.0
2025-04-29 15:40:00,366.78,366.84,366.34,366.71,49925.0,366.4277,366.4876,365.9881,366.3578,49925.0
2025-04-29 15:45:00,366.54,367.25,366.5,367.25,6142.0,366.1879,366.8973,366.148,366.8973,6142.0
2025-04-29 15:50:00,367.35,367.55,367.06,367.23,22033.0,366.9972,367.197,366.7074,366.8773,22033.0
2025-04-29 15:55:00,367.23,367.23,366.52,366.74,14424.0,366.8773,366.8773,366.168,366.3877,14424.0
2025-04-30 09:30:00,360.19,360.34,358.71,360.34,15707.0,359.844,359.9939,358.3655,359.9939,15707.0
2025-04-30 09:35:00,360.14,360.14,358.37,358.37,4270.0,359.7941,359.7941,358.0258,358.0258,4270.0
2025-04-30 09:40:00,357.64,357.93,357.42,357.74,1728.0,357.2965,357.5862,357.0767,357.3964,1728.0
2025-04-30 09:45:00,357.95,358.83,357.56,358.68,4823.0,357.6062,358.4853,357.2166,358.3355,4823.0
2025-04-30 09:50:00,358.93,358.97,357.78,358.03,5046.0,358.5852,358.6252,357.4363,357.6861,5046.0
2025-04-30 09:55:00,358.26,358.26,356.97,357.1,2923.0,357.9159,357.9159,356.6271,356.757,2923.0
2025-04-30 10:00:00,357.19,358.18,357.19,358.09,5681.0,356.8469,357.836,356.8469,357.7461,5681.0
2025-04-30 10:05:00,357.79,358.61,357.79,358.61,2902.0,357.4463,358.2656,357.4463,358.2656,2902.0
2025-04-30 10:10:00,358.79,359.54,358.46,359.54,9056.0,358.4454,359.1947,358.1157,359.1947,9056.0
2025-04-30 10:15:00,359.55,359.87,359.19,359.82,53001.0,359.2046,359.5243,358.845,359.4744,53001.0
2025-04-30 10:20:00,359.78,360.26,359.54,360.26,17412.0,359.4344,359.914,359.1947,359.914,17412.0
2025-04-30 10:25:00,360.16,360.66,359.96,360.6,20522.0,359.8141,360.3136,359.6143,360.2536,20522.0
2025-04-30 10:30:00,360.54,361.04,360.31,360.76,15659.0,360.1937,360.6932,359.9639,360.4135,15659.0
2025-04-30 10:35:00,360.59,360.59,359.91,360.43,13397.0,360.2436,360.2436,359.5643,360.0838,13397.0
2025-04-30 10:40:00,360.34,360.98,359.65,360.97,17748.0,359.9939,360.6333,359.3046,360.6233,17748.0
2025-04-30 10:45:00,360.89,360.92,360.33,360.67,33942.0,360.5434,360.5733,359.9839,360.3236,33942.0
2025-04-30 10:50:00,360.74,361.25,360.06,360.65,26597.0,360.3935,360.903,359.7142,360.3036,26597.0
2025-04-30 10:55:00,360.52,361.27,360.22,360.93,36673.0,360.1737,360.923,359.874,360.5833,36673.0
2025-04-30 11:00:00,360.89,361.81,360.83,361.69,56239.0,360.5434,361.4625,360.4834,361.3426,56239.0
2025-04-30 11:05:00,361.5,362.15,361.5,362.06,2022.0,361.1528,361.8022,361.1528,361.7122,2022.0
2025-04-30 11:10:00,361.96,362.35,361.85,362.06,2591.0,361.6123,362.002,361.5024,361.7122,2591.0
2025-04-30 11:15:00,362.09,362.41,362.08,362.3,1494.0,361.7422,362.0619,361.7322,361.952,1494.0
2025-04-30 11:20:00,362.26,362.79,362.18,362.66,1737.0,361.912,362.4415,361.8321,362.3117,1737.0
2025-04-30 11:25:00,361.9,362.49,361.75,362.33,6273.0,361.5524,362.1418,361.4025,361.982,6273.0
2025-04-30 11:30:00,362.4,362.55,362.29,362.32,1855.0,362.0519,362.2018,361.942,361.972,1855.0
2025-04-30 11:35:00,362.6,362.67,362.09,362.26,5239.0,362.2517,362.3217,361.7422,361.912,5239.0
2025-04-30 11:40:00,362.34,362.81,362.26,362.81,6208.0,361.992,362.4615,361.912,362.4615,6208.0
2025-04-30 11:45:00,362.98,363.01,362.65,362.95,3956.0,362.6314,362.6613,362.3017,362.6014,3956.0
2025-04-30 11:50:00,362.9,362.97,362.36,362.68,9265.0,362.5514,362.6214,362.0119,362.3316,9265.0
2025-04-30 11:55:00,362.58,363.14,362.53,362.76,3781.0,362.2317,362.7912,362.1818,362.4116,3781.0
2025-04-30 12:00:00,362.8,362.96,362.75,362.96,810.0,362.4515,362.6114,362.4016,362.6114,810.0
2025-04-30 12:05:00,363.27,363.47,362.98,362.99,13964.0,362.9211,363.1209,362.6314,362.6413,13964.0
2025-04-30 12:10:00,362.78,362.8,362.51,362.61,1883.0,362.4315,362.4515,362.1618,362.2617,1883.0
2025-04-30 12:15:00,362.62,362.74,362.3,362.3,1953.0,362.2717,362.3916,361.952,361.952,1953.0
2025-04-30 12:20:00,362.3,362.3,361.77,361.81,2104.0,361.952,361.952,361.4225,361.4625,2104.0
2025-04-30 12:25:00,361.74,361.93,361.58,361.78,11411.0,361.3925,361.5824,361.2327,361.4325,11411.0
2025-04-30 12:30:00,361.76,361.77,361.35,361.53,7899.0,361.4125,361.4225,361.0029,361.1827,7899.0
2025-04-30 12:35:00,361.42,362.51,361.35,362.5,8147.0,361.0729,362.1618,361.0029,362.1518,8147.0
2025-04-30 12:40:00,362.52,362.73,362.44,362.46,1300.0,362.1718,362.3816,362.0919,362.1119,1300.0
2025-04-30 12:45:00,362.3,362.45,362.15,362.39,1741.0,361.952,362.1019,361.8022,362.0419,1741.0
2025-04-30 12:50:00,362.22,362.67,362.21,362.59,2579.0,361.8721,362.3217,361.8621,362.2417,2579.0
2025-04-30 12:55:00,362.72,362.77,362.45,362.55,1016.0,362.3716,362.4216,362.1019,362.2018,1016.0
2025-04-30 13:00:00,362.88,362.93,362.54,362.62,1201.0,362.5315,362.5814,362.1918,362.2717,1201.0
2025-04-30 13:05:00,362.33,362.33,361.95,361.95,10636.0,361.982,361.982,361.6023,361.6023,10636.0
2025-04-30 13:10:00,361.46,361.47,360.96,361.18,1822.0,361.1128,361.1228,360.6133,360.8331,1822.0
2025-04-30 13:15:00,361.48,362.12,361.48,362.12,3965.0,361.1328,361.7722,361.1328,361.7722,3965.0
2025-04-30 13:20:00,362.21,362.21,362.05,362.13,6257.0,361.8621,361.8621,361.7022,361.7822,6257.0
2025-04-30 13:25:00,362.31,363.13,362.3,363.13,998.0,361.962,362.7812,361.952,362.7812,998.0
2025-04-30 13:30:00,362.98,363.46,362.97,363.41,2281.0,362.6314,363.1109,362.6214,363.0609,2281.0
2025-04-30 13:35:00,363.64,363.95,363.57,363.74,22090.0,363.2907,363.6004,363.2208,363.3906,22090.0
2025-04-30 13:40:00,363.5,363.76,363.42,363.71,2991.0,363.1509,363.4106,363.0709,363.3607,2991.0
2025-04-30 13:45:00,363.48,363.56,363.46,363.51,10742.0,363.1309,363.2108,363.1109,363.1608,10742.0
2025-04-30 13:50:00,363.79,363.8,363.6,363.68,2419.0,363.4406,363.4506,363.2508,363.3307,2419.0
2025-04-30 13:55:00,363.84,363.85,363.41,363.41,6570.0,363.4905,363.5005,363.0609,363.0609,6570.0
2025-04-30 14:00:00,363.4,363.4,363.07,363.31,1944.0,363.051,363.051,362.7213,362.961,1944.0
2025-04-30 14:05:00,363.24,365.27,363.14,363.83,29772.0,362.8911,364.9192,362.7912,363.4805,29772.0
2025-04-30 14:10:00,364.28,364.78,364.08,364.13,3110.0,363.9301,364.4296,363.7303,363.7802,3110.0
2025-04-30 14:15:00,364.14,364.73,364.05,364.46,3767.0,363.7902,364.3797,363.7003,364.1099,3767.0
2025-04-30 14:20:00,364.5,364.5,364.12,364.26,9349.0,364.1499,364.1499,363.7703,363.9101,9349.0
2025-04-30 14:25:00,364.19,364.39,363.09,363.65,10578.0,363.8402,364.04,362.7412,363.3007,10578.0
2025-04-30 14:30:00,363.61,364.09,363.61,363.78,6713.0,363.2607,363.7403,363.2607,363.4306,6713.0
2025-04-30 14:35:00,363.63,363.63,362.95,363.02,3450.0,363.2807,363.2807,362.6014,362.6713,3450.0
2025-04-30 14:40:00,362.89,363.11,362.79,362.93,2557.0,362.5414,362.7612,362.4415,362.5814,2557.0
2025-04-30 14:45:00,362.97,364.08,362.91,363.9,20709.0,362.6214,363.7303,362.5614,363.5505,20709.0
2025-04-30 14:50:00,363.94,364.02,363.55,363.59,5787.0,363.5904,363.6704,363.2008,363.2408,5787.0
2025-04-30 14:55:00,363.63,363.87,363.13,363.13,2352.0,363.2807,363.5205,362.7812,362.7812,2352.0
2025-04-30 15:00:00,363.3,363.72,363.3,363.69,3138.0,362.951,363.3706,362.951,363.3407,3138.0
2025-04-30 15:05:00,363.67,363.79,363.49,363.61,19795.0,363.3207,363.4406,363.1409,363.2607,19795.0
2025-04-30 15:10:00,363.56,364.06,363.46,363.88,9462.0,363.2108,363.7103,363.1109,363.5305,9462.0
2025-04-30 15:15:00,364.04,364.05,363.6,363.61,14445.0,363.6903,363.7003,363.2508,363.2607,14445.0
2025-04-30 15:20:00,363.56,364.03,363.54,363.64,6849.0,363.2108,363.6803,363.1908,363.2907,6849.0
2025-04-30 15:25:00,363.58,363.6,363.01,363.45,5201.0,363.2308,363.2508,362.6613,363.1009,5201.0
2025-04-30 15:30:00,363.22,363.41,363.12,363.24,9100.0,362.8711,363.0609,362.7712,362.8911,9100.0
2025-04-30 15:35:00,363.21,363.82,363.07,363.48,6633.0,362.8611,363.4705,362.7213,363.1309,6633.0
2025-04-30 15:40:00,363.48,364.28,363.48,364.28,34364.0,363.1309,363.9301,363.1309,363.9301,34364.0
2025-04-30 15:45:00,364.36,365.3,364.36,365.23,7040.0,364.01,364.9491,364.01,364.8792,7040.0
2025-04-30 15:50:00,365.25,367.29,365.24,366.8,35310.0,364.8992,366.9372,364.8892,366.4477,35310.0
2025-04-30 15:55:00,366.77,368.03,366.41,366.42,50327.0,366.4177,367.6765,366.0581,366.0681,50327.0
2025-05-01 09:30:00,373.59,374.36,373.34,373.52,49673.0,373.2312,374.0004,372.9814,373.1612,49673.0
2025-05-01 09:35:00,373.58,373.76,372.64,372.75,13757.0,373.2212,373.401,372.2821,372.392,13757.0
2025-05-01 09:40:00,372.71,373.4,372.48,373.39,18328.0,372.352,373.0413,372.1222,373.0314,18328.0
2025-05-01 09:45:00,373.41,374.08,373.4,373.74,3401.0,373.0513,373.7207,373.0413,373.381,3401.0
2025-05-01 09:50:00,373.8,374.12,373.25,373.25,16127.0,373.441,373.7607,372.8915,372.8915,16127.0
2025-05-01 09:55:00,373.0,373.21,371.95,372.07,10455.0,372.6417,372.8515,371.5927,371.7126,10455.0
2025-05-01 10:00:00,372.31,373.38,371.82,372.31,13943.0,371.9524,373.0214,371.4629,371.9524,13943.0
2025-05-01 10:05:00,372.82,373.3,372.26,372.26,5965.0,372.4619,372.9414,371.9024,371.9024,5965.0
2025-05-01 10:10:00,372.25,372.73,372.01,372.73,3055.0,371.8925,372.372,371.6527,372.372,3055.0
2025-05-01 10:15:00,372.84,373.33,372.83,373.24,78312.0,372.4819,372.9714,372.4719,372.8815,78312.0
2025-05-01 10:20:00,373.19,373.91,373.18,373.8,6305.0,372.8315,373.5509,372.8216,373.441,6305.0
2025-05-01 10:25:00,373.83,374.33,373.8,374.33,2909.0,373.4709,373.9705,373.441,373.9705,2909.0
2025-05-01 10:30:00,374.24,374.36,373.83,374.22,5582.0,373.8805,374.0004,373.4709,373.8606,5582.0
2025-05-01 10:35:00,374.15,374.83,374.15,374.8,4444.0,373.7906,374.47,373.7906,374.44,4444.0
2025-05-01 10:40:00,375.0,375.19,374.73,374.73,9167.0,374.6398,374.8296,374.3701,374.3701,9167.0
2025-05-01 10:45:00,374.85,375.06,374.69,375.06,3661.0,374.49,374.6998,374.3301,374.6998,3661.0
2025-05-01 10:50:00,375.07,375.21,374.78,374.9,12072.0,374.7097,374.8496,374.42,374.5399,12072.0
2025-05-01 10:55:00,375.18,375.47,375.18,375.47,5798.0,374.8196,375.1094,374.8196,375.1094,5798.0
2025-05-01 11:00:00,375.44,375.51,374.98,375.14,6699.0,375.0794,375.1493,374.6198,374.7797,6699.0
2025-05-01 11:05:00,375.37,375.55,375.21,375.47,39156.0,375.0095,375.1893,374.8496,375.1094,39156.0
2025-05-01 11:10:00,375.51,375.78,375.51,375.64,2708.0,375.1493,375.4191,375.1493,375.2792,2708.0
2025-05-01 11:15:00,375.73,376.28,375.67,376.07,34898.0,375.3691,375.9186,375.3092,375.7088,34898.0
2025-05-01 11:20:00,376.01,376.07,375.53,375.53,41306.0,375.6488,375.7088,375.1693,375.1693,41306.0
2025-05-01 11:25:00,375.56,375.62,375.4,375.43,6828.0,375.1993,375.2592,375.0394,375.0694,6828.0
2025-05-01 11:30:00,375.37,375.37,374.6,374.91,6913.0,375.0095,375.0095,374.2402,374.5499,6913.0
2025-05-01 11:35:00,374.82,375.16,374.79,374.88,17562.0,374.46,374.7997,374.43,374.5199,17562.0
2025-05-01 11:40:00,374.9,374.99,374.47,374.48,4356.0,374.5399,374.6298,374.1103,374.1203,4356.0
2025-05-01 11:45:00,374.44,374.61,374.15,374.16,5038.0,374.0803,374.2502,373.7906,373.8006,5038.0
2025-05-01 11:50:00,374.22,374.22,373.78,373.8,5035.0,373.8606,373.8606,373.421,373.441,5035.0
2025-05-01 11:55:00,373.72,373.72,372.76,373.01,3885.0,373.361,373.361,372.402,372.6517,3885.0
2025-05-01 12:00:00,373.04,373.37,373.04,373.16,7297.0,372.6817,373.0114,372.6817,372.8016,7297.0
2025-05-01 12:05:00,373.24,373.81,373.21,373.81,15718.0,372.8815,373.451,372.8515,373.451,15718.0
2025-05-01 12:10:00,373.75,373.75,373.27,373.28,4047.0,373.391,373.391,372.9115,372.9215,4047.0
2025-05-01 12:15:00,373.0,373.0,372.37,372.75,14209.0,372.6417,372.6417,372.0123,372.392,14209.0
2025-05-01 12:20:00,372.72,372.9,372.56,372.58,19066.0,372.362,372.5418,372.2022,372.2221,19066.0
2025-05-01 12:25:00,372.78,373.39,372.78,373.39,1687.0,372.4219,373.0314,372.4219,373.0314,1687.0
2025-05-01 12:30:00,373.16,373.51,373.16,373.48,19501.0,372.8016,373.1512,372.8016,373.1213,19501.0
2025-05-01 12:35:00,373.54,373.73,373.31,373.61,1928.0,373.1812,373.371,372.9514,373.2511,1928.0
2025-05-01 12:40:00,373.14,373.35,373.12,373.27,2099.0,372.7816,372.9914,372.7616,372.9115,2099.0
2025-05-01 12:45:00,373.24,373.24,372.78,372.78,9774.0,372.8815,372.8815,372.4219,372.4219,9774.0
2025-05-01 12:50:00,372.74,372.94,372.34,372.87,2601.0,372.382,372.5818,371.9824,372.5119,2601.0
2025-05-01 12:55:00,372.72,373.06,372.64,372.76,5527.0,372.362,372.7017,372.2821,372.402,5527.0
2025-05-01 13:00:00,372.67,373.68,372.67,373.68,9772.0,372.312,373.3211,372.312,373.3211,9772.0
2025-05-01 13:05:00,373.82,373.98,373.56,373.98,1647.0,373.4609,373.6208,373.2012,373.6208,1647.0
2025-05-01 13:10:00,374.04,374.08,373.86,374.0,4952.0,373.6807,373.7207,373.5009,373.6408,4952.0
2025-05-01 13:15:00,374.03,374.4,374.03,374.22,17862.0,373.6707,374.0404,373.6707,373.8606,17862.0
2025-05-01 13:20:00,374.19,374.43,374.17,374.27,6633.0,373.8306,374.0704,373.8106,373.9105,6633.0
2025-05-01 13:25:00,374.23,374.24,373.64,373.73,2199.0,373.8705,373.8805,373.2811,373.371,2199.0
2025-05-01 13:30:00,373.77,374.01,373.77,374.01,1302.0,373.411,373.6508,373.411,373.6508,1302.0
2025-05-01 13:35:00,374.04,374.16,373.84,373.84,6025.0,373.6807,373.8006,373.4809,373.4809,6025.0
2025-05-01 13:40:00,373.57,373.57,372.97,372.97,3284.0,373.2112,373.2112,372.6118,372.6118,3284.0
2025-05-01 13:45:00,373.06,373.42,372.75,373.38,4146.0,372.7017,373.0613,372.392,373.0214,4146.0
2025-05-01 13:50:00,373.44,373.62,373.09,373.57,2216.0,373.0813,373.2611,372.7316,373.2112,2216.0
2025-05-01 13:55:00,373.46,373.68,373.46,373.56,2665.0,373.1013,373.3211,373.1013,373.2012,2665.0
2025-05-01 14:00:00,373.45,373.85,373.45,373.85,7939.0,373.0913,373.4909,373.0913,373.4909,7939.0
2025-05-01 14:05:00,373.74,374.51,373.74,374.42,10070.0,373.381,374.1503,373.381,374.0604,10070.0
2025-05-01 14:10:00,374.36,374.63,374.36,374.4,3236.0,374.0004,374.2702,374.0004,374.0404,3236.0
2025-05-01 14:15:00,374.52,374.75,374.51,374.53,4499.0,374.1603,374.39,374.1503,374.1703,4499.0
2025-05-01 14:20:00,374.42,374.42,374.0,374.0,6834.0,374.0604,374.0604,373.6408,373.6408,6834.0
2025-05-01 14:25:00,374.16,374.25,373.75,374.21,9428.0,373.8006,373.8905,373.391,373.8506,9428.0
2025-05-01 14:30:00,374.31,374.57,374.31,374.57,6196.0,373.9505,374.2102,373.9505,374.2102,6196.0
2025-05-01 14:35:00,374.49,374.51,374.26,374.44,3744.0,374.1303,374.1503,373.9005,374.0803,3744.0
2025-05-01 14:40:00,374.5,374.66,374.38,374.66,3657.0,374.1403,374.3001,374.0204,374.3001,3657.0
2025-05-01 14:45:00,374.71,374.94,374.57,374.75,10475.0,374.3501,374.5799,374.2102,374.39,10475.0
2025-05-01 14:50:00,374.82,374.87,374.29,374.33,7214.0,374.46,374.5099,373.9305,373.9705,7214.0
2025-05-01 14:55:00,374.37,374.48,374.2,374.2,4941.0,374.0104,374.1203,373.8406,373.8406,4941.0
2025-05-01 15:00:00,374.27,374.31,373.94,374.31,7049.0,373.9105,373.9505,373.5808,373.9505,7049.0
2025-05-01 15:05:00,374.36,374.36,374.02,374.03,3535.0,374.0004,374.0004,373.6608,373.6707,3535.0
2025-05-01 15:10:00,373.89,374.18,373.67,374.16,4634.0,373.5309,373.8206,373.3111,373.8006,4634.0
2025-05-01 15:15:00,374.19,374.2,373.94,374.12,5969.0,373.8306,373.8406,373.5808,373.7607,5969.0
2025-05-01 15:20:00,374.28,374.32,374.02,374.03,5125.0,373.9205,373.9605,373.6608,373.6707,5125.0
2025-05-01 15:25:00,374.06,374.34,374.02,374.34,1814.0,373.7007,373.9804,373.6608,373.9804,1814.0
2025-05-01 15:30:00,374.36,374.36,374.18,374.19,4916.0,374.0004,374.0004,373.8206,373.8306,4916.0
2025-05-01 15:35:00,374.08,374.15,373.91,373.91,3806.0,373.7207,373.7906,373.5509,373.5509,3806.0
2025-05-01 15:40:00,373.76,373.88,373.54,373.64,3913.0,373.401,373.5209,373.1812,373.2811,3913.0
2025-05-01 15:45:00,373.64,374.27,373.64,374.17,4011.0,373.2811,373.9105,373.2811,373.8106,4011.0
2025-05-01 15:50:00,374.37,374.37,372.71,372.88,14502.0,374.0104,374.0104,372.352,372.5218,14502.0
2025-05-01 15:55:00,372.84,373.0,371.25,371.52,55258.0,372.4819,372.6417,370.8934,371.1632,55258.0
2025-05-02 09:30:00,375.93,375.97,374.99,375.17,27262.0,375.5689,375.6089,374.6298,374.8096,27262.0
2025-05-02 09:35:00,375.17,375.32,374.18,375.31,3269.0,374.8096,374.9595,373.8206,374.9495,3269.0
2025-05-02 09:40:00,375.44,375.85,375.16,375.37,11732.0,375.0794,375.489,374.7997,375.0095,11732.0
2025-05-02 09:45:00,375.75,375.78,374.57,374.76,5254.0,375.3891,375.4191,374.2102,374.4,5254.0
2025-05-02 09:50:00,374.85,375.19,374.19,375.14,14049.0,374.49,374.8296,373.8306,374.7797,14049.0
2025-05-02 09:55:00,375.02,375.43,374.64,374.81,9756.0,374.6598,375.0694,374.2802,374.45,9756.0
2025-05-02 10:00:00,375.13,376.24,374.91,375.61,6315.0,374.7697,375.8786,374.5499,375.2492,6315.0
2025-05-02 10:05:00,375.89,376.16,375.82,376.11,3831.0,375.529,375.7987,375.459,375.7487,3831.0
2025-05-02 10:10:00,375.95,376.39,375.95,376.23,3221.0,375.5889,376.0285,375.5889,375.8686,3221.0
2025-05-02 10:15:00,376.28,376.73,376.19,376.19,6791.0,375.9186,376.3681,375.8287,375.8287,6791.0
2025-05-02 10:20:00,376.25,376.28,375.78,376.28,8232.0,375.8886,375.9186,375.4191,375.9186,8232.0
2025-05-02 10:25:00,376.22,377.08,376.17,376.98,5766.0,375.8586,376.7178,375.8087,376.6179,5766.0
2025-05-02 10:30:00,376.8,376.81,376.29,376.42,4380.0,376.4381,376.4481,375.9286,376.0584,4380.0
2025-05-02 10:35:00,376.58,376.68,376.24,376.41,70994.0,376.2183,376.3182,375.8786,376.0485,70994.0
2025-05-02 10:40:00,376.71,376.76,375.95,376.1,8219.0,376.3482,376.3981,375.5889,375.7388,8219.0
2025-05-02 10:45:00,376.02,376.4,376.01,376.27,13494.0,375.6588,376.0385,375.6488,375.9086,13494.0
2025-05-02 10:50:00,376.16,376.34,375.73,376.2,10014.0,375.7987,375.9785,375.3691,375.8387,10014.0
2025-05-02 10:55:00,376.25,376.51,376.04,376.51,4876.0,375.8886,376.1484,375.6788,376.1484,4876.0
2025-05-02 11:00:00,376.49,376.74,376.33,376.42,24520.0,376.1284,376.3781,375.9685,376.0584,24520.0
2025-05-02 11:05:00,376.5,376.76,376.42,376.69,5633.0,376.1384,376.3981,376.0584,376.3282,5633.0
2025-05-02 11:10:00,376.54,376.81,376.49,376.72,3379.0,376.1783,376.4481,376.1284,376.3582,3379.0
2025-05-02 11:15:00,376.83,377.24,376.79,377.01,2300.0,376.4681,376.8777,376.4281,376.6479,2300.0
2025-05-02 11:20:00,376.89,376.89,376.43,376.56,4627.0,376.528,376.528,376.0684,376.1983,4627.0
2025-05-02 11:25:00,376.49,376.52,376.03,376.14,8387.0,376.1284,376.1583,375.6688,375.7787,8387.0
2025-05-02 11:30:00,376.12,376.66,375.97,376.55,9449.0,375.7587,376.2982,375.6089,376.1883,9449.0
2025-05-02 11:35:00,376.53,376.85,376.44,376.75,5734.0,376.1683,376.488,376.0784,376.3881,5734.0
2025-05-02 11:40:00,376.74,376.97,376.69,376.97,4099.0,376.3781,376.6079,376.3282,376.6079,4099.0
2025-05-02 11:45:00,377.0,377.23,376.95,377.19,2974.0,376.6379,376.8677,376.5879,376.8277,2974.0
2025-05-02 11:50:00,377.12,377.27,376.74,376.81,4493.0,376.7578,376.9076,376.3781,376.4481,4493.0
2025-05-02 11:55:00,376.88,377.31,376.88,377.26,42640.0,376.518,376.9476,376.518,376.8976,42640.0
2025-05-02 12:00:00,377.31,378.39,377.27,378.39,18639.0,376.9476,378.0266,376.9076,378.0266,18639.0
2025-05-02 12:05:00,378.48,378.5,377.89,377.89,4206.0,378.1165,378.1364,377.527,377.527,4206.0
2025-05-02 12:10:00,377.95,378.58,377.72,378.46,1977.0,377.587,378.2164,377.3572,378.0965,1977.0
2025-05-02 12:15:00,378.48,378.54,378.29,378.33,3738.0,378.1165,378.1764,377.9266,377.9666,3738.0
2025-05-02 12:20:00,378.49,378.58,378.14,378.18,5909.0,378.1265,378.2164,377.7768,377.8168,5909.0
2025-05-02 12:25:00,378.21,378.4,377.93,377.93,2946.0,377.8467,378.0365,377.567,377.567,2946.0
2025-05-02 12:30:00,377.98,378.19,377.98,378.08,4481.0,377.6169,377.8267,377.6169,377.7169,4481.0
2025-05-02 12:35:00,378.2,378.63,378.11,378.6,6854.0,377.8367,378.2663,377.7468,378.2364,6854.0
2025-05-02 12:40:00,378.48,378.59,378.17,378.59,2925.0,378.1165,378.2264,377.8068,378.2264,2925.0
2025-05-02 12:45:00,378.5,378.65,378.4,378.43,3859.0,378.1364,378.2863,378.0365,378.0665,3859.0
2025-05-02 12:50:00,378.49,378.49,378.18,378.33,3658.0,378.1265,378.1265,377.8168,377.9666,3658.0
2025-05-02 12:55:00,378.31,378.4,378.2,378.2,5472.0,377.9466,378.0365,377.8367,377.8367,5472.0
2025-05-02 13:00:00,378.28,378.36,378.06,378.36,2169.0,377.9167,377.9966,377.6969,377.9966,2169.0
2025-05-02 13:05:00,378.27,378.27,377.55,377.67,8020.0,377.9067,377.9067,377.1874,377.3072,8020.0
2025-05-02 13:10:00,377.73,377.73,377.46,377.6,3503.0,377.3672,377.3672,377.0974,377.2373,3503.0
2025-05-02 13:15:00,377.71,377.73,377.35,377.5,5434.0,377.3472,377.3672,376.9876,377.1374,5434.0
2025-05-02 13:20:00,377.53,378.0,377.37,377.44,3663.0,377.1674,377.6369,377.0075,377.0775,3663.0
2025-05-02 13:25:00,377.53,377.75,377.28,377.64,4513.0,377.1674,377.3872,376.9176,377.2773,4513.0
2025-05-02 13:30:00,377.71,377.71,377.45,377.51,4755.0,377.3472,377.3472,377.0875,377.1474,4755.0
2025-05-02 13:35:00,377.46,377.75,377.46,377.7,7597.0,377.0974,377.3872,377.0974,377.3372,7597.0
2025-05-02 13:40:00,377.8,377.8,377.46,377.77,17324.0,377.4371,377.4371,377.0974,377.4071,17324.0
2025-05-02 13:45:00,377.84,378.07,377.75,377.75,4195.0,377.4771,377.7069,377.3872,377.3872,4195.0
2025-05-02 13:50:00,377.81,377.92,377.64,377.84,2268.0,377.4471,377.557,377.2773,377.4771,2268.0
2025-05-02 13:55:00,377.88,377.92,377.74,377.79,11243.0,377.517,377.557,377.3772,377.4271,11243.0
2025-05-02 14:00:00,377.84,378.16,377.84,378.11,4299.0,377.4771,377.7968,377.4771,377.7468,4299.0
2025-05-02 14:05:00,378.17,378.32,378.15,378.18,9201.0,377.8068,377.9566,377.7868,377.8168,9201.0
2025-05-02 14:10:00,378.22,378.46,378.16,378.34,5311.0,377.8567,378.0965,377.7968,377.9766,5311.0
2025-05-02 14:15:00,378.32,378.34,378.14,378.18,18456.0,377.9566,377.9766,377.7768,377.8168,18456.0
2025-05-02 14:20:00,378.17,378.19,377.99,378.13,4587.0,377.8068,377.8267,377.6269,377.7668,4587.0
2025-05-02 14:25:00,378.17,378.25,378.12,378.15,9700.0,377.8068,377.8867,377.7568,377.7868,9700.0
2025-05-02 14:30:00,378.13,378.23,378.09,378.22,4990.0,377.7668,377.8667,377.7268,377.8567,4990.0
2025-05-02 14:35:00,378.5,378.61,378.42,378.43,2734.0,378.1364,378.2463,378.0565,378.0665,2734.0
2025-05-02 14:40:00,378.43,378.47,378.18,378.38,4649.0,378.0665,378.1065,377.8168,378.0166,4649.0
2025-05-02 14:45:00,378.33,378.33,377.37,377.37,4545.0,377.9666,377.9666,377.0075,377.0075,4545.0
2025-05-02 14:50:00,377.43,377.76,377.14,377.73,9167.0,377.0675,377.3972,376.7778,377.3672,9167.0
2025-05-02 14:55:00,377.72,377.82,377.38,377.49,6048.0,377.3572,377.4571,377.0175,377.1274,6048.0
2025-05-02 15:00:00,377.46,377.49,377.09,377.12,4249.0,377.0974,377.1274,376.7278,376.7578,4249.0
2025-05-02 15:05:00,377.03,377.38,376.87,377.28,4667.0,376.6679,377.0175,376.508,376.9176,4667.0
2025-05-02 15:10:00,377.32,377.32,376.9,377.06,4082.0,376.9576,376.9576,376.538,376.6978,4082.0
2025-05-02 15:15:00,377.05,377.56,377.01,377.56,3862.0,376.6878,377.1973,376.6479,377.1973,3862.0
2025-05-02 15:20:00,377.52,377.78,377.41,377.56,6669.0,377.1574,377.4171,377.0475,377.1973,6669.0
2025-05-02 15:25:00,377.59,377.78,377.59,377.68,5901.0,377.2273,377.4171,377.2273,377.3172,5901.0
2025-05-02 15:30:00,377.55,377.64,377.3,377.4,32815.0,377.1874,377.2773,376.9376,377.0375,32815.0
2025-05-02 15:35:00,377.37,377.55,377.12,377.55,4015.0,377.0075,377.1874,376.7578,377.1874,4015.0
2025-05-02 15:40:00,377.54,377.6,377.21,377.38,16820.0,377.1774,377.2373,376.8477,377.0175,16820.0
2025-05-02 15:45:00,377.18,377.18,376.48,376.48,5295.0,376.8177,376.8177,376.1184,376.1184,5295.0
2025-05-02 15:50:00,376.67,377.51,376.67,377.41,15616.0,376.3082,377.1474,376.3082,377.0475,15616.0
2025-05-02 15:55:00,377.32,377.47,376.87,377.04,18232.0,376.9576,377.1074,376.508,376.6778,18232.0
2025-05-05 09:30:00,373.79,374.82,373.79,374.82,39708.0,373.431,374.46,373.431,374.46,39708.0
2025-05-05 09:35:00,374.75,375.07,374.53,374.54,2936.0,374.39,374.7097,374.1703,374.1803,2936.0
2025-05-05 09:40:00,374.41,374.93,373.94,374.7,9572.0,374.0504,374.5699,373.5808,374.3401,9572.0
2025-05-05 09:45:00,374.69,374.8,374.44,374.75,7570.0,374.3301,374.44,374.0803,374.39,7570.0
2025-05-05 09:50:00,374.89,374.89,374.19,374.44,3161.0,374.5299,374.5299,373.8306,374.0803,3161.0
2025-05-05 09:55:00,374.51,375.17,374.51,375.04,7835.0,374.1503,374.8096,374.1503,374.6798,7835.0
2025-05-05 10:00:00,375.11,375.81,374.91,374.91,20446.0,374.7497,375.449,374.5499,374.5499,20446.0
2025-05-05 10:05:00,374.93,375.23,374.55,375.06,5719.0,374.5699,374.8696,374.1902,374.6998,5719.0
2025-05-05 10:10:00,374.92,375.22,374.62,374.65,29426.0,374.5599,374.8596,374.2602,374.2901,29426.0
2025-05-05 10:15:00,374.79,375.6,374.79,375.59,6110.0,374.43,375.2392,374.43,375.2292,6110.0
2025-05-05 10:20:00,375.45,375.53,374.62,374.69,13566.0,375.0894,375.1693,374.2602,374.3301,13566.0
2025-05-05 10:25:00,374.7,374.99,374.66,374.78,30261.0,374.3401,374.6298,374.3001,374.42,30261.0
2025-05-05 10:30:00,374.86,374.86,374.13,374.2,6274.0,374.4999,374.4999,373.7706,373.8406,6274.0
2025-05-05 10:35:00,374.12,375.04,374.0,375.04,13598.0,373.7607,374.6798,373.6408,374.6798,13598.0
2025-05-05 10:40:00,375.02,375.42,375.01,375.2,2493.0,374.6598,375.0594,374.6498,374.8396,2493.0
2025-05-05 10:45:00,375.37,375.48,375.22,375.33,6923.0,375.0095,375.1193,374.8596,374.9695,6923.0
2025-05-05 10:50:00,375.4,375.54,375.12,375.54,44025.0,375.0394,375.1793,374.7597,375.1793,44025.0
2025-05-05 10:55:00,375.59,375.8,375.53,375.72,15997.0,375.2292,375.439,375.1693,375.3591,15997.0
2025-05-05 11:00:00,375.66,375.99,375.51,375.93,272263.0,375.2992,375.6289,375.1493,375.5689,272263.0
2025-05-05 11:05:00,375.91,375.92,375.44,375.6,5902.0,375.5489,375.5589,375.0794,375.2392,5902.0
2025-05-05 11:10:00,375.46,375.61,375.22,375.43,8422.0,375.0994,375.2492,374.8596,375.0694,8422.0
2025-05-05 11:15:00,375.37,375.47,375.16,375.46,3663.0,375.0095,375.1094,374.7997,375.0994,3663.0
2025-05-05 11:20:00,375.67,375.85,375.53,375.73,5853.0,375.3092,375.489,375.1693,375.3691,5853.0
2025-05-05 11:25:00,375.63,375.63,375.36,375.42,3653.0,375.2692,375.2692,374.9995,375.0594,3653.0
2025-05-05 11:30:00,375.4,375.76,375.17,375.18,5986.0,375.0394,375.3991,374.8096,374.8196,5986.0
2025-05-05 11:35:00,375.1,375.25,374.82,374.83,1419.0,374.7397,374.8896,374.46,374.47,1419.0
2025-05-05 11:40:00,374.8,375.32,374.8,374.99,1781.0,374.44,374.9595,374.44,374.6298,1781.0
2025-05-05 11:45:00,375.12,375.26,374.91,374.91,2668.0,374.7597,374.8996,374.5499,374.5499,2668.0
2025-05-05 11:50:00,375.05,375.49,375.04,375.49,1865.0,374.6898,375.1293,374.6798,375.1293,1865.0
2025-05-05 11:55:00,375.37,375.4,375.28,375.37,1751.0,375.0095,375.0394,374.9195,375.0095,1751.0
2025-05-05 12:00:00,375.34,375.69,375.32,375.62,201148.0,374.9795,375.3291,374.9595,375.2592,201148.0
2025-05-05 12:05:00,375.69,375.99,375.69,375.73,3157.0,375.3291,375.6289,375.3291,375.3691,3157.0
2025-05-05 12:10:00,375.83,375.85,375.61,375.63,8378.0,375.469,375.489,375.2492,375.2692,8378.0
2025-05-05 12:15:00,375.75,376.01,375.73,375.96,5243.0,375.3891,375.6488,375.3691,375.5989,5243.0
2025-05-05 12:20:00,376.13,376.13,375.93,376.03,4536.0,375.7687,375.7687,375.5689,375.6688,4536.0
2025-05-05 12:25:00,375.99,376.25,375.97,376.15,4283.0,375.6289,375.8886,375.6089,375.7887,4283.0
2025-05-05 12:30:00,376.05,376.05,375.87,375.88,7378.0,375.6888,375.6888,375.509,375.519,7378.0
2025-05-05 12:35:00,375.98,376.16,375.94,376.16,43239.0,375.6189,375.7987,375.5789,375.7987,43239.0
2025-05-05 12:40:00,376.22,376.4,376.21,376.26,7213.0,375.8586,376.0385,375.8486,375.8986,7213.0
2025-05-05 12:45:00,376.33,376.35,376.3,376.34,1285.0,375.9685,375.9885,375.9386,375.9785,1285.0
2025-05-05 12:50:00,376.29,376.43,376.28,376.36,10688.0,375.9286,376.0684,375.9186,375.9985,10688.0
2025-05-05 12:55:00,376.48,376.48,376.27,376.27,6472.0,376.1184,376.1184,375.9086,375.9086,6472.0
2025-05-05 13:00:00,376.25,376.25,376.04,376.25,17531.0,375.8886,375.8886,375.6788,375.8886,17531.0
2025-05-05 13:05:00,376.18,376.31,376.11,376.27,29570.0,375.8187,375.9486,375.7487,375.9086,29570.0
2025-05-05 13:10:00,376.31,376.45,376.08,376.08,23664.0,375.9486,376.0884,375.7188,375.7188,23664.0
2025-05-05 13:15:00,376.13,376.24,375.92,376.15,10004.0,375.7687,375.8786,375.5589,375.7887,10004.0
2025-05-05 13:20:00,376.2,376.2,376.09,376.19,5503.0,375.8387,375.8387,375.7288,375.8287,5503.0
2025-05-05 13:25:00,376.31,376.31,376.1,376.3,33097.0,375.9486,375.9486,375.7388,375.9386,33097.0
2025-05-05 13:30:00,376.33,376.61,376.24,376.61,32299.0,375.9685,376.2483,375.8786,376.2483,32299.0
2025-05-05 13:35:00,376.57,376.57,376.41,376.42,1769.0,376.2083,376.2083,376.0485,376.0584,1769.0
2025-05-05 13:40:00,376.47,376.47,376.29,376.35,8523.0,376.1084,376.1084,375.9286,375.9885,8523.0
2025-05-05 13:45:00,376.38,376.59,376.31,376.59,26533.0,376.0185,376.2283,375.9486,376.2283,26533.0
2025-05-05 13:50:00,376.52,376.68,376.47,376.59,28540.0,376.1583,376.3182,376.1084,376.2283,28540.0
2025-05-05 13:55:00,376.48,376.51,376.39,376.39,4517.0,376.1184,376.1484,376.0285,376.0285,4517.0
2025-05-05 14:00:00,376.4,376.64,376.4,376.64,4400.0,376.0385,376.2782,376.0385,376.2782,4400.0
2025-05-05 14:05:00,376.61,376.92,376.61,376.77,5998.0,376.2483,376.558,376.2483,376.4081,5998.0
2025-05-05 14:10:00,376.76,376.95,376.74,376.94,23422.0,376.3981,376.5879,376.3781,376.5779,23422.0
2025-05-05 14:15:00,376.88,376.93,376.72,376.73,8096.0,376.518,376.568,376.3582,376.3681,8096.0
2025-05-05 14:20:00,376.76,376.83,376.67,376.83,4140.0,376.3981,376.4681,376.3082,376.4681,4140.0
2025-05-05 14:25:00,376.78,376.92,376.69,376.76,5208.0,376.4181,376.558,376.3282,376.3981,5208.0
2025-05-05 14:30:00,376.71,377.03,376.71,377.03,8487.0,376.3482,376.6679,376.3482,376.6679,8487.0
2025-05-05 14:35:00,376.96,376.98,376.96,376.98,476.0,376.5979,376.6179,376.5979,376.6179,476.0
2025-05-05 14:40:00,377.13,377.17,376.97,377.14,4777.0,376.7678,376.8077,376.6079,376.7778,4777.0
2025-05-05 14:45:00,377.19,377.19,376.97,377.06,422.0,376.8277,376.8277,376.6079,376.6978,422.0
2025-05-05 14:50:00,377.06,377.07,376.92,376.92,5527.0,376.6978,376.7078,376.558,376.558,5527.0
2025-05-05 14:55:00,376.9,376.9,376.44,376.44,5388.0,376.538,376.538,376.0784,376.0784,5388.0
2025-05-05 15:00:00,376.44,376.49,376.16,376.37,3211.0,376.0784,376.1284,375.7987,376.0085,3211.0
2025-05-05 15:05:00,376.49,376.49,376.18,376.18,2672.0,376.1284,376.1284,375.8187,375.8187,2672.0
2025-05-05 15:10:00,376.14,376.28,376.04,376.14,14941.0,375.7787,375.9186,375.6788,375.7787,14941.0
2025-05-05 15:15:00,376.19,376.43,376.14,376.14,4096.0,375.8287,376.0684,375.7787,375.7787,4096.0
2025-05-05 15:20:00,376.17,376.19,375.8,375.85,8575.0,375.8087,375.8287,375.439,375.489,8575.0
2025-05-05 15:25:00,375.79,376.1,375.79,375.92,2106.0,375.4291,375.7388,375.4291,375.5589,2106.0
2025-05-05 15:30:00,375.88,376.02,375.88,375.95,5242.0,375.519,375.6588,375.519,375.5889,5242.0
2025-05-05 15:35:00,376.03,376.4,375.99,376.12,5145.0,375.6688,376.0385,375.6289,375.7587,5145.0
2025-05-05 15:40:00,376.24,376.24,375.66,375.66,2783.0,375.8786,375.8786,375.2992,375.2992,2783.0
2025-05-05 15:45:00,375.74,375.76,375.27,375.45,23964.0,375.3791,375.3991,374.9095,375.0894,23964.0
2025-05-05 15:50:00,375.39,375.39,374.5,374.64,20793.0,375.0294,375.0294,374.1403,374.2802,20793.0
2025-05-05 15:55:00,374.74,374.86,374.49,374.76,74590.0,374.3801,374.4999,374.1303,374.4,74590.0
2025-05-06 09:30:00,370.35,370.95,369.82,370.85,25725.0,369.9943,370.5937,369.4648,370.4938,25725.0
2025-05-06 09:35:00,370.77,371.42,370.72,371.37,6566.0,370.4139,371.0632,370.3639,371.0133,6566.0
2025-05-06 09:40:00,371.39,371.62,371.04,371.34,7890.0,371.0333,371.2631,370.6836,370.9833,7890.0
2025-05-06 09:45:00,371.27,371.49,370.35,370.35,6999.0,370.9134,371.1332,369.9943,369.9943,6999.0
2025-05-06 09:50:00,370.33,370.35,369.54,369.54,5774.0,369.9743,369.9943,369.1851,369.1851,5774.0
2025-05-06 09:55:00,369.63,370.17,369.52,369.81,7106.0,369.275,369.8144,369.1651,369.4548,7106.0
2025-05-06 10:00:00,369.71,370.48,369.4,370.14,11458.0,369.3549,370.1242,369.0452,369.7845,11458.0
2025-05-06 10:05:00,370.39,370.91,370.09,370.78,5084.0,370.0342,370.5537,369.7345,370.4239,5084.0
2025-05-06 10:10:00,370.75,371.18,370.72,370.8,6452.0,370.3939,370.8235,370.3639,370.4438,6452.0
2025-05-06 10:15:00,371.29,371.64,371.29,371.58,441.0,370.9334,371.283,370.9334,371.2231,441.0
2025-05-06 10:20:00,371.8,372.46,371.8,372.02,4033.0,371.4429,372.1022,371.4429,371.6627,4033.0
2025-05-06 10:25:00,372.35,372.43,371.9,372.11,41277.0,371.9924,372.0723,371.5428,371.7526,41277.0
2025-05-06 10:30:00,372.25,372.69,372.0,372.69,19671.0,371.8925,372.332,371.6427,372.332,19671.0
2025-05-06 10:35:00,372.56,372.56,372.1,372.28,12971.0,372.2022,372.2022,371.7426,371.9224,12971.0
2025-05-06 10:40:00,372.44,372.45,372.22,372.39,9008.0,372.0823,372.0923,371.8625,372.0323,9008.0
2025-05-06 10:45:00,372.57,372.84,372.49,372.5,3710.0,372.2121,372.4819,372.1322,372.1422,3710.0
2025-05-06 10:50:00,372.33,372.33,371.99,372.19,4964.0,371.9724,371.9724,371.6327,371.8325,4964.0
2025-05-06 10:55:00,372.15,372.31,372.09,372.16,7035.0,371.7925,371.9524,371.7326,371.8025,7035.0
2025-05-06 11:00:00,372.22,372.63,372.21,372.62,3560.0,371.8625,372.2721,371.8525,372.2621,3560.0
2025-05-06 11:05:00,372.65,372.69,372.14,372.14,3705.0,372.2921,372.332,371.7826,371.7826,3705.0
2025-05-06 11:10:00,372.15,372.51,372.01,372.46,33059.0,371.7925,372.1522,371.6527,372.1022,33059.0
2025-05-06 11:15:00,372.52,372.83,372.34,372.67,4027.0,372.1622,372.4719,371.9824,372.312,4027.0
2025-05-06 11:20:00,372.66,373.06,372.66,372.95,4812.0,372.3021,372.7017,372.3021,372.5918,4812.0
2025-05-06 11:25:00,372.98,373.1,372.89,373.0,3381.0,372.6217,372.7416,372.5318,372.6417,3381.0
2025-05-06 11:30:00,373.08,373.13,372.64,373.11,7949.0,372.7217,372.7716,372.2821,372.7516,7949.0
2025-05-06 11:35:00,373.21,373.21,372.98,372.98,870.0,372.8515,372.8515,372.6217,372.6217,870.0
2025-05-06 11:40:00,373.06,373.06,372.35,372.35,14470.0,372.7017,372.7017,371.9924,371.9924,14470.0
2025-05-06 11:45:00,372.48,372.6,372.42,372.57,2297.0,372.1222,372.2421,372.0623,372.2121,2297.0
2025-05-06 11:50:00,372.5,372.52,372.01,372.05,2218.0,372.1422,372.1622,371.6527,371.6926,2218.0
2025-05-06 11:55:00,372.1,372.27,372.02,372.19,2136.0,371.7426,371.9124,371.6627,371.8325,2136.0
2025-05-06 12:00:00,372.14,372.38,372.07,372.34,3174.0,371.7826,372.0223,371.7126,371.9824,3174.0
2025-05-06 12:05:00,372.34,372.36,372.09,372.09,2290.0,371.9824,372.0023,371.7326,371.7326,2290.0
2025-05-06 12:10:00,371.94,374.3,371.94,373.98,15568.0,371.5827,373.9405,371.5827,373.6208,15568.0
2025-05-06 12:15:00,374.11,374.11,373.22,373.55,15669.0,373.7507,373.7507,372.8615,373.1912,15669.0
2025-05-06 12:20:00,373.47,373.56,372.03,372.14,46760.0,373.1113,373.2012,371.6727,371.7826,46760.0
2025-05-06 12:25:00,372.25,372.58,372.2,372.31,50253.0,371.8925,372.2221,371.8425,371.9524,50253.0
2025-05-06 12:30:00,372.24,372.71,372.2,372.63,30828.0,371.8825,372.352,371.8425,372.2721,30828.0
2025-05-06 12:35:00,372.63,372.75,372.44,372.68,21029.0,372.2721,372.392,372.0823,372.322,21029.0
2025-05-06 12:40:00,372.68,372.77,372.03,372.04,7375.0,372.322,372.412,371.6727,371.6827,7375.0
2025-05-06 12:45:00,371.93,372.19,371.92,372.19,6383.0,371.5728,371.8325,371.5628,371.8325,6383.0
2025-05-06 12:50:00,371.93,371.94,371.54,371.77,1815.0,371.5728,371.5827,371.1831,371.4129,1815.0
2025-05-06 12:55:00,371.78,371.91,371.35,371.37,4000.0,371.4229,371.5528,370.9933,371.0133,4000.0
2025-05-06 13:00:00,371.67,372.11,371.44,371.77,5535.0,371.313,371.7526,371.0832,371.4129,5535.0
2025-05-06 13:05:00,371.83,372.07,371.68,372.07,2767.0,371.4729,371.7126,371.323,371.7126,2767.0
2025-05-06 13:10:00,372.15,372.15,371.93,372.06,1040.0,371.7925,371.7925,371.5728,371.7026,1040.0
2025-05-06 13:15:00,372.16,372.16,372.09,372.09,368.0,371.8025,371.8025,371.7326,371.7326,368.0
2025-05-06 13:20:00,371.79,371.79,371.45,371.47,1509.0,371.4329,371.4329,371.0932,371.1132,1509.0
2025-05-06 13:25:00,371.48,371.82,371.36,371.53,38919.0,371.1232,371.4629,371.0033,371.1731,38919.0
2025-05-06 13:30:00,371.63,371.87,371.63,371.85,2809.0,371.273,371.5128,371.273,371.4928,2809.0
2025-05-06 13:35:00,371.89,371.89,371.61,371.62,647.0,371.5328,371.5328,371.2531,371.2631,647.0
2025-05-06 13:40:00,371.21,371.21,370.86,370.86,1200.0,370.8534,370.8534,370.5038,370.5038,1200.0
2025-05-06 13:45:00,370.75,370.85,370.74,370.79,3663.0,370.3939,370.4938,370.3839,370.4339,3663.0
2025-05-06 13:50:00,370.76,371.12,370.76,370.99,1824.0,370.4039,370.7635,370.4039,370.6337,1824.0
2025-05-06 13:55:00,370.98,371.21,370.76,370.98,21140.0,370.6237,370.8534,370.4039,370.6237,21140.0
2025-05-06 14:00:00,371.06,371.82,371.04,371.48,11105.0,370.7036,371.4629,370.6836,371.1232,11105.0
2025-05-06 14:05:00,371.27,371.29,371.05,371.29,4783.0,370.9134,370.9334,370.6936,370.9334,4783.0
2025-05-06 14:10:00,371.37,371.37,370.94,371.28,22709.0,371.0133,371.0133,370.5837,370.9234,22709.0
2025-05-06 14:15:00,371.42,371.86,371.41,371.86,6379.0,371.0632,371.5028,371.0533,371.5028,6379.0
2025-05-06 14:20:00,371.89,372.12,371.8,372.12,5103.0,371.5328,371.7626,371.4429,371.7626,5103.0
2025-05-06 14:25:00,372.1,372.32,372.1,372.32,7763.0,371.7426,371.9624,371.7426,371.9624,7763.0
2025-05-06 14:30:00,372.32,372.34,372.24,372.33,6467.0,371.9624,371.9824,371.8825,371.9724,6467.0
2025-05-06 14:35:00,371.96,372.22,371.96,372.15,777.0,371.6027,371.8625,371.6027,371.7925,777.0
2025-05-06 14:40:00,372.37,372.47,372.11,372.11,933.0,372.0123,372.1122,371.7526,371.7526,933.0
2025-05-06 14:45:00,371.99,372.24,371.99,372.21,2756.0,371.6327,371.8825,371.6327,371.8525,2756.0
2025-05-06 14:50:00,372.14,372.31,371.82,372.3,4138.0,371.7826,371.9524,371.4629,371.9424,4138.0
2025-05-06 14:55:00,372.28,372.59,372.28,372.59,2968.0,371.9224,372.2321,371.9224,372.2321,2968.0
2025-05-06 15:00:00,372.71,372.71,372.41,372.46,1300.0,372.352,372.352,372.0523,372.1022,1300.0
2025-05-06 15:05:00,372.36,372.39,372.06,372.12,2704.0,372.0023,372.0323,371.7026,371.7626,2704.0
2025-05-06 15:10:00,372.13,372.52,372.13,372.5,1457.0,371.7726,372.1622,371.7726,372.1422,1457.0
2025-05-06 15:15:00,372.42,372.61,372.24,372.24,3328.0,372.0623,372.2521,371.8825,371.8825,3328.0
2025-05-06 15:20:00,372.22,372.31,372.15,372.22,3105.0,371.8625,371.9524,371.7925,371.8625,3105.0
2025-05-06 15:25:00,372.43,372.7,372.34,372.61,4245.0,372.0723,372.342,371.9824,372.2521,4245.0
2025-05-06 15:30:00,372.63,372.9,372.58,372.72,5321.0,372.2721,372.5418,372.2221,372.362,5321.0
2025-05-06 15:35:00,372.79,372.79,372.41,372.42,1385.0,372.4319,372.4319,372.0523,372.0623,1385.0
2025-05-06 15:40:00,372.5,372.8,372.47,372.8,1306.0,372.1422,372.4419,372.1122,372.4419,1306.0
2025-05-06 15:45:00,372.96,373.05,372.71,372.79,4489.0,372.6018,372.6917,372.352,372.4319,4489.0
2025-05-06 15:50:00,372.81,372.83,371.93,372.08,12257.0,372.4519,372.4719,371.5728,371.7226,12257.0
2025-05-06 15:55:00,371.97,372.03,371.14,371.15,35484.0,371.6127,371.6727,370.7835,370.7935,35484.0
2025-05-07 09:30:00,371.72,372.15,371.18,371.59,49932.0,371.363,371.7925,370.8235,371.2331,49932.0
2025-05-07 09:35:00,371.42,371.62,370.99,371.62,205776.0,371.0632,371.2631,370.6337,371.2631,205776.0
2025-05-07 09:40:00,371.66,372.28,371.66,372.18,16048.0,371.303,371.9224,371.303,371.8225,16048.0
2025-05-07 09:45:00,372.2,372.53,371.21,371.28,56680.0,371.8425,372.1722,370.8534,370.9234,56680.0
2025-05-07 09:50:00,371.43,371.91,371.3,371.71,7637.0,371.0732,371.5528,370.9434,371.353,7637.0
2025-05-07 09:55:00,372.12,372.55,372.05,372.51,15010.0,371.7626,372.1922,371.6926,372.1522,15010.0
2025-05-07 10:00:00,372.51,372.62,372.14,372.43,9862.0,372.1522,372.2621,371.7826,372.0723,9862.0
2025-05-07 10:05:00,372.59,372.86,372.16,372.8,11232.0,372.2321,372.5019,371.8025,372.4419,11232.0
2025-05-07 10:10:00,372.92,373.03,372.68,372.68,3513.0,372.5618,372.6717,372.322,372.322,3513.0
2025-05-07 10:15:00,372.69,373.1,372.68,372.88,8465.0,372.332,372.7416,372.322,372.5218,8465.0
2025-05-07 10:20:00,373.0,373.39,372.75,373.35,4020.0,372.6417,373.0314,372.392,372.9914,4020.0
2025-05-07 10:25:00,373.4,373.59,373.07,373.49,37421.0,373.0413,373.2312,372.7117,373.1313,37421.0
2025-05-07 10:30:00,373.43,373.61,373.43,373.44,1484.0,373.0713,373.2511,373.0713,373.0813,1484.0
2025-05-07 10:35:00,373.26,373.49,373.13,373.31,4337.0,372.9015,373.1313,372.7716,372.9514,4337.0
2025-05-07 10:40:00,373.34,373.34,373.17,373.18,1709.0,372.9814,372.9814,372.8116,372.8216,1709.0
2025-05-07 10:45:00,373.11,373.12,372.32,372.32,13892.0,372.7516,372.7616,371.9624,371.9624,13892.0
2025-05-07 10:50:00,372.24,372.3,370.76,370.81,41848.0,371.8825,371.9424,370.4039,370.4538,41848.0
2025-05-07 10:55:00,370.81,371.07,370.52,370.77,34167.0,370.4538,370.7136,370.1641,370.4139,34167.0
2025-05-07 11:00:00,370.72,370.86,370.0,370.37,28591.0,370.3639,370.5038,369.6446,370.0143,28591.0
2025-05-07 11:05:00,370.41,370.65,369.97,370.18,9086.0,370.0542,370.294,369.6146,369.8244,9086.0
2025-05-07 11:10:00,370.43,370.45,369.72,369.72,1008.0,370.0742,370.0942,369.3649,369.3649,1008.0
2025-05-07 11:15:00,369.95,370.16,369.91,370.11,872.0,369.5947,369.8045,369.5547,369.7545,872.0
2025-05-07 11:20:00,369.93,370.24,369.92,370.21,1820.0,369.5747,369.8844,369.5647,369.8544,1820.0
2025-05-07 11:25:00,369.88,369.9,369.77,369.87,1606.0,369.5247,369.5447,369.4148,369.5147,1606.0
2025-05-07 11:30:00,369.67,369.93,369.49,369.5,4764.0,369.3149,369.5747,369.1351,369.1451,4764.0
2025-05-07 11:35:00,369.62,370.05,369.45,369.85,14760.0,369.265,369.6946,369.0951,369.4948,14760.0
2025-05-07 11:40:00,369.93,370.65,369.93,370.57,14449.0,369.5747,370.294,369.5747,370.2141,14449.0
2025-05-07 11:45:00,370.59,370.61,369.58,369.58,8766.0,370.234,370.254,369.225,369.225,8766.0
2025-05-07 11:50:00,369.78,370.27,369.53,370.27,17057.0,369.4248,369.9144,369.1751,369.9144,17057.0
2025-05-07 11:55:00,370.29,370.5,370.28,370.38,7170.0,369.9343,370.1441,369.9243,370.0242,7170.0
2025-05-07 12:00:00,370.22,370.44,370.18,370.38,5337.0,369.8644,370.0842,369.8244,370.0242,5337.0
2025-05-07 12:05:00,370.43,370.54,370.05,370.38,4487.0,370.0742,370.1841,369.6946,370.0242,4487.0
2025-05-07 12:10:00,370.51,370.51,370.2,370.34,2819.0,370.1541,370.1541,369.8444,369.9843,2819.0
2025-05-07 12:15:00,370.28,370.5,370.06,370.5,5258.0,369.9243,370.1441,369.7046,370.1441,5258.0
2025-05-07 12:20:00,370.53,370.53,369.75,369.86,3475.0,370.1741,370.1741,369.3949,369.5047,3475.0
2025-05-07 12:25:00,369.97,370.12,369.97,370.05,10463.0,369.6146,369.7645,369.6146,369.6946,10463.0
2025-05-07 12:30:00,369.78,370.03,369.72,370.03,3359.0,369.4248,369.6746,369.3649,369.6746,3359.0
2025-05-07 12:35:00,370.04,370.24,369.89,370.24,4381.0,369.6846,369.8844,369.5347,369.8844,4381.0
2025-05-07 12:40:00,370.47,370.78,370.47,370.78,1950.0,370.1142,370.4239,370.1142,370.4239,1950.0
2025-05-07 12:45:00,370.72,371.0,370.71,370.91,2308.0,370.3639,370.6437,370.3539,370.5537,2308.0
2025-05-07 12:50:00,370.98,371.13,370.7,371.13,24489.0,370.6237,370.7735,370.3439,370.7735,24489.0
2025-05-07 12:55:00,371.37,371.37,371.26,371.37,1841.0,371.0133,371.0133,370.9034,371.0133,1841.0
2025-05-07 13:00:00,371.28,371.46,371.24,371.46,5440.0,370.9234,371.1032,370.8834,371.1032,5440.0
2025-05-07 13:05:00,371.39,371.39,371.29,371.34,1593.0,371.0333,371.0333,370.9334,370.9833,1593.0
2025-05-07 13:10:00,371.4,371.49,371.32,371.48,2071.0,371.0433,371.1332,370.9633,371.1232,2071.0
2025-05-07 13:15:00,371.56,371.69,371.47,371.47,899.0,371.2031,371.333,371.1132,371.1132,899.0
2025-05-07 13:20:00,371.28,371.42,371.22,371.42,764.0,370.9234,371.0632,370.8634,371.0632,764.0
2025-05-07 13:25:00,371.47,371.53,371.46,371.48,1283.0,371.1132,371.1731,371.1032,371.1232,1283.0
2025-05-07 13:30:00,371.38,371.53,371.17,371.17,3131.0,371.0233,371.1731,370.8135,370.8135,3131.0
2025-05-07 13:35:00,370.95,371.01,370.7,370.81,2880.0,370.5937,370.6536,370.3439,370.4538,2880.0
2025-05-07 13:40:00,370.72,370.94,370.64,370.94,1462.0,370.3639,370.5837,370.284,370.5837,1462.0
2025-05-07 13:45:00,370.67,371.06,370.67,371.06,886.0,370.314,370.7036,370.314,370.7036,886.0
2025-05-07 13:50:00,370.96,371.15,369.94,370.13,23284.0,370.6037,370.7935,369.5847,369.7745,23284.0
2025-05-07 13:55:00,370.02,370.27,369.88,370.1,2017.0,369.6646,369.9144,369.5247,369.7445,2017.0
2025-05-07 14:00:00,369.99,370.86,369.95,370.27,10016.0,369.6346,370.5038,369.5947,369.9144,10016.0
2025-05-07 14:05:00,369.87,369.9,367.86,368.07,9810.0,369.5147,369.5447,367.5067,367.7165,9810.0
2025-05-07 14:10:00,368.11,368.33,367.96,368.16,6712.0,367.7564,367.9762,367.6066,367.8064,6712.0
2025-05-07 14:15:00,367.9,368.3,367.58,368.23,6899.0,367.5466,367.9462,367.2269,367.8763,6899.0
2025-05-07 14:20:00,368.71,369.09,368.5,368.68,6428.0,368.3559,368.7355,368.1461,368.3259,6428.0
2025-05-07 14:25:00,368.65,369.34,368.65,369.19,5599.0,368.2959,368.9852,368.2959,368.8354,5599.0
2025-05-07 14:30:00,369.08,370.15,368.73,369.98,4621.0,368.7255,369.7945,368.3758,369.6246,4621.0
2025-05-07 14:35:00,369.87,370.47,369.65,370.23,7118.0,369.5147,370.1142,369.2949,369.8744,7118.0
2025-05-07 14:40:00,370.27,370.6,370.27,370.48,6498.0,369.9144,370.244,369.9144,370.1242,6498.0
2025-05-07 14:45:00,370.26,370.42,368.59,368.89,13228.0,369.9044,370.0642,368.236,368.5357,13228.0
2025-05-07 14:50:00,369.28,369.37,368.82,369.27,3188.0,368.9253,369.0152,368.4657,368.9153,3188.0
2025-05-07 14:55:00,369.69,371.38,369.66,371.14,12946.0,369.3349,371.0233,369.3049,370.7835,12946.0
2025-05-07 15:00:00,370.63,371.18,370.56,370.89,2999.0,370.274,370.8235,370.2041,370.5338,2999.0
2025-05-07 15:05:00,370.64,371.25,370.61,371.16,14319.0,370.284,370.8934,370.254,370.8035,14319.0
2025-05-07 15:10:00,371.16,371.17,370.23,370.93,10024.0,370.8035,370.8135,369.8744,370.5737,10024.0
2025-05-07 15:15:00,370.91,370.92,370.3,370.92,7449.0,370.5537,370.5637,369.9443,370.5637,7449.0
2025-05-07 15:20:00,370.95,370.95,370.28,370.32,4215.0,370.5937,370.5937,369.9243,369.9643,4215.0
2025-05-07 15:25:00,370.24,370.24,369.13,369.26,5379.0,369.8844,369.8844,368.7754,368.9053,5379.0
2025-05-07 15:30:00,369.3,369.6,369.06,369.06,12332.0,368.9453,369.245,368.7055,368.7055,12332.0
2025-05-07 15:35:00,369.11,370.07,369.11,370.03,15527.0,368.7555,369.7145,368.7555,369.6746,15527.0
2025-05-07 15:40:00,370.21,374.25,370.09,372.91,35039.0,369.8544,373.8905,369.7345,372.5518,35039.0
2025-05-07 15:45:00,373.13,373.7,371.6,371.78,20843.0,372.7716,373.3411,371.2431,371.4229,20843.0
2025-05-07 15:50:00,371.15,372.19,370.42,371.66,35877.0,370.7935,371.8325,370.0642,371.303,35877.0
2025-05-07 15:55:00,371.67,372.85,371.49,372.4,75520.0,371.313,372.4919,371.1332,372.0423,75520.0
2025-05-08 09:30:00,376.0,376.18,374.95,374.96,33046.0,375.6388,375.8187,374.5899,374.5998,33046.0
2025-05-08 09:35:00,374.9,375.51,374.66,374.66,8535.0,374.5399,375.1493,374.3001,374.3001,8535.0
2025-05-08 09:40:00,374.76,375.41,374.76,375.08,5411.0,374.4,375.0494,374.4,374.7197,5411.0
2025-05-08 09:45:00,375.1,375.1,373.93,374.06,3417.0,374.7397,374.7397,373.5708,373.7007,3417.0
2025-05-08 09:50:00,374.02,374.48,373.95,374.28,3717.0,373.6608,374.1203,373.5908,373.9205,3717.0
2025-05-08 09:55:00,374.3,374.89,374.22,374.39,11417.0,373.9405,374.5299,373.8606,374.0304,11417.0
2025-05-08 10:00:00,374.32,374.92,374.3,374.77,4452.0,373.9605,374.5599,373.9405,374.41,4452.0
2025-05-08 10:05:00,374.66,374.66,373.73,373.73,17457.0,374.3001,374.3001,373.371,373.371,17457.0
2025-05-08 10:10:00,373.84,373.95,373.29,373.64,6783.0,373.4809,373.5908,372.9315,373.2811,6783.0
2025-05-08 10:15:00,373.5,373.96,373.5,373.88,4138.0,373.1412,373.6008,373.1412,373.5209,4138.0
2025-05-08 10:20:00,373.9,374.63,373.84,373.84,7472.0,373.5409,374.2702,373.4809,373.4809,7472.0
2025-05-08 10:25:00,374.18,374.47,374.18,374.38,7571.0,373.8206,374.1103,373.8206,374.0204,7571.0
2025-05-08 10:30:00,374.51,374.87,374.32,374.74,19036.0,374.1503,374.5099,373.9605,374.3801,19036.0
2025-05-08 10:35:00,374.62,374.74,373.89,374.23,333975.0,374.2602,374.3801,373.5309,373.8705,333975.0
2025-05-08 10:40:00,373.95,374.29,373.61,373.9,15485.0,373.5908,373.9305,373.2511,373.5409,15485.0
2025-05-08 10:45:00,374.04,374.25,373.45,373.56,38204.0,373.6807,373.8905,373.0913,373.2012,38204.0
2025-05-08 10:50:00,373.65,374.28,372.78,373.23,25876.0,373.2911,373.9205,372.4219,372.8715,25876.0
2025-05-08 10:55:00,373.19,373.2,372.39,372.95,16408.0,372.8315,372.8415,372.0323,372.5918,16408.0
2025-05-08 11:00:00,372.94,373.35,372.89,373.0,3254.0,372.5818,372.9914,372.5318,372.6417,3254.0
2025-05-08 11:05:00,373.17,374.01,373.14,373.99,7910.0,372.8116,373.6508,372.7816,373.6308,7910.0
2025-05-08 11:10:00,374.08,374.45,373.98,374.45,8519.0,373.7207,374.0903,373.6208,374.0903,8519.0
2025-05-08 11:15:00,374.47,374.67,374.37,374.66,5191.0,374.1103,374.3101,374.0104,374.3001,5191.0
2025-05-08 11:20:00,374.63,375.65,374.61,375.64,25165.0,374.2702,375.2892,374.2502,375.2792,25165.0
2025-05-08 11:25:00,375.76,376.49,375.65,375.95,41482.0,375.3991,376.1284,375.2892,375.5889,41482.0
2025-05-08 11:30:00,375.97,376.34,375.41,376.2,6603.0,375.6089,375.9785,375.0494,375.8387,6603.0
2025-05-08 11:35:00,376.33,376.73,376.21,376.73,8269.0,375.9685,376.3681,375.8486,376.3681,8269.0
2025-05-08 11:40:00,376.95,378.28,376.94,378.13,37040.0,376.5879,377.9167,376.5779,377.7668,37040.0
2025-05-08 11:45:00,378.21,378.5,377.99,378.29,10102.0,377.8467,378.1364,377.6269,377.9266,10102.0
2025-05-08 11:50:00,378.21,378.22,377.64,377.85,11055.0,377.8467,377.8567,377.2773,377.4871,11055.0
2025-05-08 11:55:00,377.82,377.82,377.39,377.65,6393.0,377.4571,377.4571,377.0275,377.2873,6393.0
2025-05-08 12:00:00,377.65,377.92,377.64,377.92,8639.0,377.2873,377.557,377.2773,377.557,8639.0
2025-05-08 12:05:00,377.96,378.22,377.84,378.22,3553.0,377.597,377.8567,377.4771,377.8567,3553.0
2025-05-08 12:10:00,378.32,378.33,377.85,378.25,39705.0,377.9566,377.9666,377.4871,377.8867,39705.0
2025-05-08 12:15:00,378.32,378.54,378.29,378.35,270721.0,377.9566,378.1764,377.9266,377.9866,270721.0
2025-05-08 12:20:00,378.51,378.52,378.01,378.1,4065.0,378.1464,378.1564,377.6469,377.7368,4065.0
2025-05-08 12:25:00,378.16,378.16,377.76,377.8,43817.0,377.7968,377.7968,377.3972,377.4371,43817.0
2025-05-08 12:30:00,377.81,378.13,377.75,377.96,10959.0,377.4471,377.7668,377.3872,377.597,10959.0
2025-05-08 12:35:00,377.99,378.33,377.96,378.29,9356.0,377.6269,377.9666,377.597,377.9266,9356.0
2025-05-08 12:40:00,378.29,378.51,378.14,378.5,3972.0,377.9266,378.1464,377.7768,378.1364,3972.0
2025-05-08 12:45:00,378.5,378.64,378.39,378.64,1440.0,378.1364,378.2763,378.0266,378.2763,1440.0
2025-05-08 12:50:00,378.57,378.9,378.57,378.83,3259.0,378.2064,378.5361,378.2064,378.4661,3259.0
2025-05-08 12:55:00,378.74,378.86,378.69,378.86,3419.0,378.3762,378.4961,378.3263,378.4961,3419.0
2025-05-08 13:00:00,378.73,378.83,378.48,378.59,2587.0,378.3662,378.4661,378.1165,378.2264,2587.0
2025-05-08 13:05:00,378.33,378.7,378.29,378.33,2930.0,377.9666,378.3363,377.9266,377.9666,2930.0
2025-05-08 13:10:00,378.29,378.36,378.2,378.21,1457.0,377.9266,377.9966,377.8367,377.8467,1457.0
2025-05-08 13:15:00,378.35,378.35,378.08,378.22,10511.0,377.9866,377.9866,377.7169,377.8567,10511.0
2025-05-08 13:20:00,378.28,378.52,378.01,378.52,5756.0,377.9167,378.1564,377.6469,378.1564,5756.0
2025-05-08 13:25:00,378.3,378.49,378.21,378.36,3112.0,377.9366,378.1265,377.8467,377.9966,3112.0
2025-05-08 13:30:00,378.31,378.48,377.83,377.83,7565.0,377.9466,378.1165,377.4671,377.4671,7565.0
2025-05-08 13:35:00,377.88,378.02,377.79,377.96,500.0,377.517,377.6569,377.4271,377.597,500.0
2025-05-08 13:40:00,377.89,378.04,377.79,377.89,73782.0,377.527,377.6769,377.4271,377.527,73782.0
2025-05-08 13:45:00,377.91,377.93,377.64,377.86,1173.0,377.547,377.567,377.2773,377.4971,1173.0
2025-05-08 13:50:00,377.89,378.2,377.84,378.01,884.0,377.527,377.8367,377.4771,377.6469,884.0
2025-05-08 13:55:00,378.13,378.13,377.45,377.45,5108.0,377.7668,377.7668,377.0875,377.0875,5108.0
2025-05-08 14:00:00,377.38,377.59,377.28,377.33,1860.0,377.0175,377.2273,376.9176,376.9676,1860.0
2025-05-08 14:05:00,377.38,377.8,377.35,377.78,15190.0,377.0175,377.4371,376.9876,377.4171,15190.0
2025-05-08 14:10:00,377.91,377.91,377.59,377.85,4506.0,377.547,377.547,377.2273,377.4871,4506.0
2025-05-08 14:15:00,377.81,378.05,377.7,377.93,7251.0,377.4471,377.6869,377.3372,377.567,7251.0
2025-05-08 14:20:00,378.02,378.14,377.69,377.8,1586.0,377.6569,377.7768,377.3272,377.4371,1586.0
2025-05-08 14:25:00,377.87,378.03,377.85,377.88,1269.0,377.5071,377.6669,377.4871,377.517,1269.0
2025-05-08 14:30:00,377.77,378.45,377.76,378.45,6895.0,377.4071,378.0865,377.3972,378.0865,6895.0
2025-05-08 14:35:00,378.48,378.59,378.39,378.44,8540.0,378.1165,378.2264,378.0266,378.0765,8540.0
2025-05-08 14:40:00,378.44,378.69,378.44,378.58,31050.0,378.0765,378.3263,378.0765,378.2164,31050.0
2025-05-08 14:45:00,378.53,378.55,378.33,378.41,1500.0,378.1664,378.1864,377.9666,378.0465,1500.0
2025-05-08 14:50:00,378.25,378.4,378.02,378.22,8367.0,377.8867,378.0365,377.6569,377.8567,8367.0
2025-05-08 14:55:00,378.23,378.29,378.05,378.08,12534.0,377.8667,377.9266,377.6869,377.7169,12534.0
2025-05-08 15:00:00,378.06,378.11,377.61,378.06,3084.0,377.6969,377.7468,377.2473,377.6969,3084.0
2025-05-08 15:05:00,378.05,378.05,377.66,377.73,12943.0,377.6869,377.6869,377.2973,377.3672,12943.0
2025-05-08 15:10:00,377.76,377.91,377.68,377.77,7709.0,377.3972,377.547,377.3172,377.4071,7709.0
2025-05-08 15:15:00,377.74,378.06,377.67,378.05,66554.0,377.3772,377.6969,377.3072,377.6869,66554.0
2025-05-08 15:20:00,378.03,378.8,378.02,378.6,38821.0,377.6669,378.4362,377.6569,378.2364,38821.0
2025-05-08 15:25:00,378.48,378.82,378.3,378.6,16393.0,378.1165,378.4561,377.9366,378.2364,16393.0
2025-05-08 15:30:00,378.64,378.66,378.21,378.26,47107.0,378.2763,378.2963,377.8467,377.8967,47107.0
2025-05-08 15:35:00,378.3,378.31,377.62,377.65,46988.0,377.9366,377.9466,377.2573,377.2873,46988.0
2025-05-08 15:40:00,377.67,377.67,377.25,377.32,59417.0,377.3072,377.3072,376.8876,376.9576,59417.0
2025-05-08 15:45:00,377.31,377.31,376.75,376.94,65074.0,376.9476,376.9476,376.3881,376.5779,65074.0
2025-05-08 15:50:00,376.95,376.97,375.82,375.86,23906.0,376.5879,376.6079,375.459,375.499,23906.0
2025-05-08 15:55:00,375.91,376.02,375.2,375.36,67701.0,375.5489,375.6588,374.8396,374.9995,67701.0
2025-05-09 09:30:00,376.57,377.57,376.57,377.53,56930.0,376.2083,377.2073,376.2083,377.1674,56930.0
2025-05-09 09:35:00,377.54,377.94,377.49,377.52,27625.0,377.1774,377.577,377.1274,377.1574,27625.0
2025-05-09 09:40:00,377.5,377.56,376.87,376.96,24504.0,377.1374,377.1973,376.508,376.5979,24504.0
2025-05-09 09:45:00,376.88,377.27,376.87,377.16,12634.0,376.518,376.9076,376.508,376.7977,12634.0
2025-05-09 09:50:00,377.15,377.23,376.55,376.95,34806.0,376.7877,376.8677,376.1883,376.5879,34806.0
2025-05-09 09:55:00,376.98,377.63,376.93,377.63,10756.0,376.6179,377.2673,376.568,377.2673,10756.0
2025-05-09 10:00:00,377.56,377.69,377.42,377.51,17849.0,377.1973,377.3272,377.0575,377.1474,17849.0
2025-05-09 10:05:00,377.64,377.84,377.14,377.55,29533.0,377.2773,377.4771,376.7778,377.1874,29533.0
2025-05-09 10:10:00,377.53,377.59,377.12,377.35,17591.0,377.1674,377.2273,376.7578,376.9876,17591.0
2025-05-09 10:15:00,377.37,377.37,376.46,376.55,46010.0,377.0075,377.0075,376.0984,376.1883,46010.0
2025-05-09 10:20:00,376.42,376.42,375.95,375.96,41177.0,376.0584,376.0584,375.5889,375.5989,41177.0
2025-05-09 10:25:00,376.06,376.07,374.61,374.92,17299.0,375.6988,375.7088,374.2502,374.5599,17299.0
2025-05-09 10:30:00,375.02,375.34,374.77,374.77,6152.0,374.6598,374.9795,374.41,374.41,6152.0
2025-05-09 10:35:00,374.62,374.62,373.58,373.59,9061.0,374.2602,374.2602,373.2212,373.2312,9061.0
2025-05-09 10:40:00,373.75,374.4,373.58,374.4,12394.0,373.391,374.0404,373.2212,374.0404,12394.0
2025-05-09 10:45:00,374.54,374.81,374.17,374.75,14495.0,374.1803,374.45,373.8106,374.39,14495.0
2025-05-09 10:50:00,374.69,375.07,374.5,374.5,47832.0,374.3301,374.7097,374.1403,374.1403,47832.0
2025-05-09 10:55:00,374.63,375.34,374.54,375.14,13459.0,374.2702,374.9795,374.1803,374.7797,13459.0
2025-05-09 11:00:00,375.23,375.58,375.17,375.57,5272.0,374.8696,375.2193,374.8096,375.2093,5272.0
2025-05-09 11:05:00,375.63,375.87,375.62,375.78,20946.0,375.2692,375.509,375.2592,375.4191,20946.0
2025-05-09 11:10:00,375.7,375.73,375.13,375.52,4189.0,375.3391,375.3691,374.7697,375.1593,4189.0
2025-05-09 11:15:00,375.35,375.74,375.26,375.62,7414.0,374.9895,375.3791,374.8996,375.2592,7414.0
2025-05-09 11:20:00,375.33,375.48,374.89,374.94,34059.0,374.9695,375.1193,374.5299,374.5799,34059.0
2025-05-09 11:25:00,375.08,375.21,374.55,375.21,319002.0,374.7197,374.8496,374.1902,374.8496,319002.0
2025-05-09 11:30:00,375.09,375.1,374.7,374.84,6164.0,374.7297,374.7397,374.3401,374.48,6164.0
2025-05-09 11:35:00,375.44,375.45,375.09,375.09,2518.0,375.0794,375.0894,374.7297,374.7297,2518.0
2025-05-09 11:40:00,374.95,375.31,374.86,375.13,8153.0,374.5899,374.9495,374.4999,374.7697,8153.0
2025-05-09 11:45:00,375.25,375.6,375.11,375.5,14025.0,374.8896,375.2392,374.7497,375.1393,14025.0
2025-05-09 11:50:00,375.42,375.87,375.32,375.63,39183.0,375.0594,375.509,374.9595,375.2692,39183.0
2025-05-09 11:55:00,375.62,375.98,375.56,375.98,5618.0,375.2592,375.6189,375.1993,375.6189,5618.0
2025-05-09 12:00:00,375.79,375.8,374.83,374.83,14135.0,375.4291,375.439,374.47,374.47,14135.0
2025-05-09 12:05:00,374.73,375.07,374.61,374.62,10584.0,374.3701,374.7097,374.2502,374.2602,10584.0
2025-05-09 12:10:00,374.54,374.54,374.16,374.47,4444.0,374.1803,374.1803,373.8006,374.1103,4444.0
2025-05-09 12:15:00,374.65,374.91,374.51,374.69,7333.0,374.2901,374.5499,374.1503,374.3301,7333.0
2025-05-09 12:20:00,374.65,374.91,374.65,374.81,2292.0,374.2901,374.5499,374.2901,374.45,2292.0
2025-05-09 12:25:00,374.82,374.83,374.5,374.62,4163.0,374.46,374.47,374.1403,374.2602,4163.0
2025-05-09 12:30:00,374.48,374.85,374.45,374.49,2551.0,374.1203,374.49,374.0903,374.1303,2551.0
2025-05-09 12:35:00,374.74,375.1,374.67,374.67,52171.0,374.3801,374.7397,374.3101,374.3101,52171.0
2025-05-09 12:40:00,374.9,374.9,374.62,374.75,4009.0,374.5399,374.5399,374.2602,374.39,4009.0
2025-05-09 12:45:00,374.61,374.65,374.07,374.28,19216.0,374.2502,374.2901,373.7107,373.9205,19216.0
2025-05-09 12:50:00,374.32,374.68,374.25,374.67,74189.0,373.9605,374.3201,373.8905,374.3101,74189.0
2025-05-09 12:55:00,374.7,374.8,374.29,374.33,52790.0,374.3401,374.44,373.9305,373.9705,52790.0
2025-05-09 13:00:00,374.31,374.53,374.31,374.36,1506.0,373.9505,374.1703,373.9505,374.0004,1506.0
2025-05-09 13:05:00,374.3,374.39,374.13,374.39,5093.0,373.9405,374.0304,373.7706,374.0304,5093.0
2025-05-09 13:10:00,374.53,374.7,374.49,374.56,1225.0,374.1703,374.3401,374.1303,374.2002,1225.0
2025-05-09 13:15:00,374.49,374.79,374.48,374.67,1301.0,374.1303,374.43,374.1203,374.3101,1301.0
2025-05-09 13:20:00,374.7,374.78,373.71,374.29,20933.0,374.3401,374.42,373.351,373.9305,20933.0
2025-05-09 13:25:00,374.78,374.78,374.46,374.54,4599.0,374.42,374.42,374.1003,374.1803,4599.0
2025-05-09 13:30:00,374.33,374.41,374.26,374.34,12708.0,373.9705,374.0504,373.9005,373.9804,12708.0
2025-05-09 13:35:00,374.7,374.77,374.46,374.77,1520.0,374.3401,374.41,374.1003,374.41,1520.0
2025-05-09 13:40:00,374.71,375.17,374.67,375.06,9056.0,374.3501,374.8096,374.3101,374.6998,9056.0
2025-05-09 13:45:00,375.19,375.33,375.15,375.3,2948.0,374.8296,374.9695,374.7897,374.9395,2948.0
2025-05-09 13:50:00,375.17,375.23,374.9,375.19,23266.0,374.8096,374.8696,374.5399,374.8296,23266.0
2025-05-09 13:55:00,375.14,375.48,375.08,375.41,6720.0,374.7797,375.1193,374.7197,375.0494,6720.0
2025-05-09 14:00:00,375.44,375.51,375.16,375.16,3716.0,375.0794,375.1493,374.7997,374.7997,3716.0
2025-05-09 14:05:00,375.12,375.37,375.12,375.21,1433.0,374.7597,375.0095,374.7597,374.8496,1433.0
2025-05-09 14:10:00,375.0,375.17,374.99,375.17,4064.0,374.6398,374.8096,374.6298,374.8096,4064.0
2025-05-09 14:15:00,375.19,375.24,374.53,374.75,1210.0,374.8296,374.8796,374.1703,374.39,1210.0
2025-05-09 14:20:00,374.8,374.92,374.71,374.86,5704.0,374.44,374.5599,374.3501,374.4999,5704.0
2025-05-09 14:25:00,374.9,374.97,374.73,374.73,1161.0,374.5399,374.6098,374.3701,374.3701,1161.0
2025-05-09 14:30:00,374.8,375.11,374.69,375.11,16975.0,374.44,374.7497,374.3301,374.7497,16975.0
2025-05-09 14:35:00,375.13,375.16,374.77,374.78,6686.0,374.7697,374.7997,374.41,374.42,6686.0
2025-05-09 14:40:00,374.94,375.01,374.8,374.82,7950.0,374.5799,374.6498,374.44,374.46,7950.0
2025-05-09 14:45:00,374.85,375.17,374.85,375.05,4432.0,374.49,374.8096,374.49,374.6898,4432.0
2025-05-09 14:50:00,375.15,375.25,374.85,375.11,5613.0,374.7897,374.8896,374.49,374.7497,5613.0
2025-05-09 14:55:00,375.13,375.21,375.03,375.16,3837.0,374.7697,374.8496,374.6698,374.7997,3837.0
2025-05-09 15:00:00,375.17,375.39,375.15,375.36,2046.0,374.8096,375.0294,374.7897,374.9995,2046.0
2025-05-09 15:05:00,375.46,375.81,375.25,375.81,3245.0,375.0994,375.449,374.8896,375.449,3245.0
2025-05-09 15:10:00,375.8,375.85,375.33,375.55,4336.0,375.439,375.489,374.9695,375.1893,4336.0
2025-05-09 15:15:00,375.6,375.63,375.36,375.6,4592.0,375.2392,375.2692,374.9995,375.2392,4592.0
2025-05-09 15:20:00,375.61,375.63,375.17,375.49,12846.0,375.2492,375.2692,374.8096,375.1293,12846.0
2025-05-09 15:25:00,375.37,375.42,375.28,375.33,1775.0,375.0095,375.0594,374.9195,374.9695,1775.0
2025-05-09 15:30:00,375.33,375.4,374.83,375.19,7902.0,374.9695,375.0394,374.47,374.8296,7902.0
2025-05-09 15:35:00,375.44,375.44,375.06,375.15,4597.0,375.0794,375.0794,374.6998,374.7897,4597.0
2025-05-09 15:40:00,375.18,375.27,375.1,375.17,69010.0,374.8196,374.9095,374.7397,374.8096,69010.0
2025-05-09 15:45:00,374.98,375.06,374.89,374.92,5005.0,374.6198,374.6998,374.5299,374.5599,5005.0
2025-05-09 15:50:00,375.28,375.48,375.06,375.48,19448.0,374.9195,375.1193,374.6998,375.1193,19448.0
2025-05-09 15:55:00,375.37,375.37,374.79,374.82,8671.0,375.0095,375.0095,374.43,374.46,8671.0
2025-05-12 09:30:00,389.23,389.3,386.96,387.0,72003.0,388.8561,388.9261,386.5883,386.6283,72003.0
2025-05-12 09:35:00,386.98,387.37,386.23,386.45,70439.0,386.6083,386.9979,385.859,386.0788,70439.0
2025-05-12 09:40:00,386.44,386.79,385.85,386.31,7015.0,386.0688,386.4185,385.4794,385.9389,7015.0
2025-05-12 09:45:00,386.23,386.78,385.9,386.73,11958.0,385.859,386.4085,385.5293,386.3585,11958.0
2025-05-12 09:50:00,386.87,387.49,386.63,387.35,6364.0,386.4984,387.1178,386.2586,386.9779,6364.0
2025-05-12 09:55:00,386.6,386.62,386.37,386.55,8718.0,386.2287,386.2486,385.9989,386.1787,8718.0
2025-05-12 10:00:00,386.57,386.99,386.24,386.99,19560.0,386.1987,386.6183,385.869,386.6183,19560.0
2025-05-12 10:05:00,386.96,387.41,386.9,387.12,7050.0,386.5883,387.0379,386.5284,386.7482,7050.0
2025-05-12 10:10:00,387.05,387.77,387.04,387.72,16945.0,386.6782,387.3975,386.6682,387.3476,16945.0
2025-05-12 10:15:00,387.68,388.04,387.67,387.8,6443.0,387.3076,387.6673,387.2976,387.4275,6443.0
2025-05-12 10:20:00,387.71,387.86,387.31,387.55,60950.0,387.3376,387.4875,386.938,387.1778,60950.0
2025-05-12 10:25:00,387.56,387.56,386.11,386.28,23818.0,387.1877,387.1877,385.7391,385.909,23818.0
2025-05-12 10:30:00,386.2,386.21,385.44,385.94,26447.0,385.8291,385.839,385.0698,385.5693,26447.0
2025-05-12 10:35:00,385.82,386.39,385.78,386.38,9636.0,385.4494,386.0189,385.4095,386.0089,9636.0
2025-05-12 10:40:00,386.43,387.3,386.4,387.29,20018.0,386.0588,386.928,386.0289,386.918,20018.0
2025-05-12 10:45:00,387.24,387.65,387.17,387.23,31397.0,386.8681,387.2777,386.7981,386.8581,31397.0
2025-05-12 10:50:00,387.38,387.72,387.2,387.58,11197.0,387.0079,387.3476,386.8281,387.2077,11197.0
2025-05-12 10:55:00,387.88,387.88,387.07,387.1,9665.0,387.5074,387.5074,386.6982,386.7282,9665.0
2025-05-12 11:00:00,387.05,387.72,387.0,387.72,29988.0,386.6782,387.3476,386.6283,387.3476,29988.0
2025-05-12 11:05:00,387.64,387.65,387.13,387.16,24086.0,387.2677,387.2777,386.7582,386.7881,24086.0
2025-05-12 11:10:00,387.16,387.6,387.12,387.48,50654.0,386.7881,387.2277,386.7482,387.1078,50654.0
2025-05-12 11:15:00,387.49,387.49,387.26,387.44,6532.0,387.1178,387.1178,386.888,387.0679,6532.0
2025-05-12 11:20:00,387.42,387.6,386.77,387.12,407642.0,387.0479,387.2277,386.3985,386.7482,407642.0
2025-05-12 11:25:00,387.18,387.43,387.0,387.43,7977.0,386.8081,387.0579,386.6283,387.0579,7977.0
2025-05-12 11:30:00,387.38,387.61,387.34,387.55,12166.0,387.0079,387.2377,386.968,387.1778,12166.0
2025-05-12 11:35:00,387.6,387.75,387.22,387.23,2895.0,387.2277,387.3776,386.8481,386.8581,2895.0
2025-05-12 11:40:00,387.33,387.46,387.0,387.22,144461.0,386.958,387.0878,386.6283,386.8481,144461.0
2025-05-12 11:45:00,387.15,387.46,387.12,387.46,8832.0,386.7781,387.0878,386.7482,387.0878,8832.0
2025-05-12 11:50:00,387.39,387.39,386.91,387.07,3998.0,387.0179,387.0179,386.5384,386.6982,3998.0
2025-05-12 11:55:00,387.25,387.27,386.92,386.96,3749.0,386.878,386.898,386.5484,386.5883,3749.0
2025-05-12 12:00:00,386.97,387.41,386.86,387.41,17727.0,386.5983,387.0379,386.4884,387.0379,17727.0
2025-05-12 12:05:00,387.62,387.62,387.43,387.46,3444.0,387.2477,387.2477,387.0579,387.0878,3444.0
2025-05-12 12:10:00,387.7,387.87,387.49,387.87,5179.0,387.3276,387.4974,387.1178,387.4974,5179.0
2025-05-12 12:15:00,387.83,387.94,387.68,387.69,15249.0,387.4575,387.5674,387.3076,387.3176,15249.0
2025-05-12 12:20:00,387.87,388.29,387.86,388.27,4746.0,387.4974,387.917,387.4875,387.8971,4746.0
2025-05-12 12:25:00,388.25,388.32,387.98,387.98,1608.0,387.8771,387.947,387.6073,387.6073,1608.0
2025-05-12 12:30:00,388.07,388.3,388.06,388.25,1129.0,387.6973,387.927,387.6873,387.8771,1129.0
2025-05-12 12:35:00,388.4,388.45,388.29,388.29,22918.0,388.0269,388.0769,387.917,387.917,22918.0
2025-05-12 12:40:00,388.3,388.61,388.25,388.61,19561.0,387.927,388.2367,387.8771,388.2367,19561.0
2025-05-12 12:45:00,388.7,389.12,388.67,389.02,3536.0,388.3266,388.7462,388.2967,388.6463,3536.0
2025-05-12 12:50:00,389.07,389.29,388.93,389.22,12375.0,388.6963,388.9161,388.5564,388.8462,12375.0
2025-05-12 12:55:00,389.19,389.29,389.01,389.28,3423.0,388.8162,388.9161,388.6364,388.9061,3423.0
2025-05-12 13:00:00,389.27,389.43,389.1,389.43,5806.0,388.8961,389.0559,388.7263,389.0559,5806.0
2025-05-12 13:05:00,389.4,390.18,389.4,390.18,3559.0,389.026,389.8052,389.026,389.8052,3559.0
2025-05-12 13:10:00,390.13,390.15,389.78,389.84,4798.0,389.7553,389.7753,389.4056,389.4656,4798.0
2025-05-12 13:15:00,389.83,389.96,389.74,389.86,9517.0,389.4556,389.5854,389.3657,389.4855,9517.0
2025-05-12 13:20:00,389.8,389.8,389.46,389.47,2869.0,389.4256,389.4256,389.0859,389.0959,2869.0
2025-05-12 13:25:00,389.56,389.56,389.45,389.53,2128.0,389.1858,389.1858,389.0759,389.1559,2128.0
2025-05-12 13:30:00,389.79,389.9,389.65,389.7,3192.0,389.4156,389.5255,389.2757,389.3257,3192.0
2025-05-12 13:35:00,389.6,389.75,389.58,389.74,818.0,389.2258,389.3756,389.2058,389.3657,818.0
2025-05-12 13:40:00,389.68,389.88,389.68,389.73,3761.0,389.3057,389.5055,389.3057,389.3557,3761.0
2025-05-12 13:45:00,389.8,390.07,389.8,389.91,4316.0,389.4256,389.6953,389.4256,389.5355,4316.0
2025-05-12 13:50:00,390.08,390.16,390.01,390.16,1582.0,389.7053,389.7852,389.6354,389.7852,1582.0
2025-05-12 13:55:00,390.15,390.15,389.9,389.93,9880.0,389.7753,389.7753,389.5255,389.5555,9880.0
2025-05-12 14:00:00,390.07,390.12,389.95,390.1,6156.0,389.6953,389.7453,389.5754,389.7253,6156.0
2025-05-12 14:05:00,390.09,390.11,389.91,389.91,3069.0,389.7153,389.7353,389.5355,389.5355,3069.0
2025-05-12 14:10:00,389.98,389.98,389.61,389.75,6921.0,389.6054,389.6054,389.2358,389.3756,6921.0
2025-05-12 14:15:00,389.92,390.28,389.79,390.25,12606.0,389.5455,389.9051,389.4156,389.8752,12606.0
2025-05-12 14:20:00,390.22,390.29,390.12,390.24,25677.0,389.8452,389.9151,389.7453,389.8652,25677.0
2025-05-12 14:25:00,390.2,390.3,390.09,390.3,8162.0,389.8252,389.9251,389.7153,389.9251,8162.0
2025-05-12 14:30:00,390.27,390.38,390.22,390.24,6221.0,389.8951,390.005,389.8452,389.8652,6221.0
2025-05-12 14:35:00,390.17,390.48,390.17,390.38,5936.0,389.7952,390.1049,389.7952,390.005,5936.0
2025-05-12 14:40:00,390.41,390.64,390.29,390.35,13926.0,390.035,390.2648,389.9151,389.9751,13926.0
2025-05-12 14:45:00,390.28,390.41,390.18,390.18,7736.0,389.9051,390.035,389.8052,389.8052,7736.0
2025-05-12 14:50:00,390.24,390.24,389.85,389.86,4031.0,389.8652,389.8652,389.4755,389.4855,4031.0
2025-05-12 14:55:00,389.94,389.98,389.78,389.78,3255.0,389.5655,389.6054,389.4056,389.4056,3255.0
2025-05-12 15:00:00,389.72,390.1,389.51,390.1,3375.0,389.3457,389.7253,389.1359,389.7253,3375.0
2025-05-12 15:05:00,390.12,390.31,390.0,390.19,15139.0,389.7453,389.9351,389.6254,389.8152,15139.0
2025-05-12 15:10:00,390.21,390.21,389.88,389.89,7463.0,389.8352,389.8352,389.5055,389.5155,7463.0
2025-05-12 15:15:00,389.9,390.2,389.75,390.13,8223.0,389.5255,389.8252,389.3756,389.7553,8223.0
2025-05-12 15:20:00,390.11,390.11,389.87,389.91,7973.0,389.7353,389.7353,389.4955,389.5355,7973.0
2025-05-12 15:25:00,389.69,389.75,389.41,389.58,13605.0,389.3157,389.3756,389.036,389.2058,13605.0
2025-05-12 15:30:00,389.51,389.83,389.51,389.72,7793.0,389.1359,389.4556,389.1359,389.3457,7793.0
2025-05-12 15:35:00,389.64,389.75,389.48,389.5,6899.0,389.2657,389.3756,389.1059,389.1259,6899.0
2025-05-12 15:40:00,389.43,389.58,389.27,389.45,37749.0,389.0559,389.2058,388.8961,389.0759,37749.0
2025-05-12 15:45:00,389.46,389.59,389.15,389.59,38060.0,389.0859,389.2158,388.7762,389.2158,38060.0
2025-05-12 15:50:00,389.77,390.43,389.77,390.38,16721.0,389.3956,390.055,389.3956,390.005,16721.0
2025-05-12 15:55:00,390.28,390.91,389.96,390.87,58109.0,389.9051,390.5345,389.5854,390.4946,58109.0
2025-05-13 09:30:00,392.23,392.49,391.25,392.37,49109.0,391.8533,392.113,390.8742,391.9931,49109.0
2025-05-13 09:35:00,392.52,393.1,392.5,392.87,37898.0,392.143,392.7224,392.123,392.4926,37898.0
2025-05-13 09:40:00,392.87,393.31,392.69,393.22,22749.0,392.4926,392.9322,392.3128,392.8423,22749.0
2025-05-13 09:45:00,393.24,393.35,392.96,393.09,7097.0,392.8623,392.9722,392.5826,392.7124,7097.0
2025-05-13 09:50:00,393.43,394.11,393.43,394.11,4823.0,393.0521,393.7315,393.0521,393.7315,4823.0
2025-05-13 09:55:00,394.11,394.62,394.11,394.56,14448.0,393.7315,394.241,393.7315,394.181,14448.0
2025-05-13 10:00:00,394.45,394.91,394.44,394.82,7434.0,394.0711,394.5307,394.0611,394.4408,7434.0
2025-05-13 10:05:00,394.83,395.56,394.83,395.31,7022.0,394.4508,395.1801,394.4508,394.9303,7022.0
2025-05-13 10:10:00,394.86,396.03,394.84,396.03,8159.0,394.4807,395.6496,394.4608,395.6496,8159.0
2025-05-13 10:15:00,395.89,396.58,395.82,396.17,19013.0,395.5097,396.1991,395.4398,395.7895,19013.0
2025-05-13 10:20:00,395.98,396.07,395.76,396.06,4012.0,395.5997,395.6896,395.3799,395.6796,4012.0
2025-05-13 10:25:00,396.08,396.4,396.03,396.03,4053.0,395.6996,396.0193,395.6496,395.6496,4053.0
2025-05-13 10:30:00,395.9,396.21,395.63,396.07,6071.0,395.5197,395.8294,395.25,395.6896,6071.0
2025-05-13 10:35:00,396.0,396.22,395.99,396.01,3824.0,395.6196,395.8394,395.6096,395.6296,3824.0
2025-05-13 10:40:00,396.07,396.08,395.3,395.31,17201.0,395.6896,395.6996,394.9203,394.9303,17201.0
2025-05-13 10:45:00,395.36,395.91,395.27,395.55,3575.0,394.9803,395.5297,394.8903,395.1701,3575.0
2025-05-13 10:50:00,395.83,396.43,395.83,396.29,5831.0,395.4498,396.0492,395.4498,395.9094,5831.0
2025-05-13 10:55:00,396.34,396.51,396.23,396.4,13573.0,395.9593,396.1291,395.8494,396.0193,13573.0
2025-05-13 11:00:00,396.24,396.39,396.21,396.21,8583.0,395.8594,396.0093,395.8294,395.8294,8583.0
2025-05-13 11:05:00,396.24,396.24,395.88,396.16,3560.0,395.8594,395.8594,395.4998,395.7795,3560.0
2025-05-13 11:10:00,396.24,396.45,396.14,396.15,2677.0,395.8594,396.0692,395.7595,395.7695,2677.0
2025-05-13 11:15:00,396.3,396.68,396.29,396.63,13986.0,395.9194,396.299,395.9094,396.249,13986.0
2025-05-13 11:20:00,396.59,396.59,396.26,396.37,28232.0,396.2091,396.2091,395.8794,395.9893,28232.0
2025-05-13 11:25:00,396.57,396.9,396.56,396.7,6919.0,396.1891,396.5188,396.1791,396.319,6919.0
2025-05-13 11:30:00,396.65,396.79,396.59,396.79,1879.0,396.269,396.4089,396.2091,396.4089,1879.0
2025-05-13 11:35:00,396.69,397.09,396.57,396.85,12614.0,396.309,396.7086,396.1891,396.4688,12614.0
2025-05-13 11:40:00,396.99,396.99,396.76,396.76,469.0,396.6087,396.6087,396.3789,396.3789,469.0
2025-05-13 11:45:00,396.79,397.12,396.63,396.65,6463.0,396.4089,396.7386,396.249,396.269,6463.0
2025-05-13 11:50:00,396.69,396.7,396.53,396.61,23295.0,396.309,396.319,396.1491,396.2291,23295.0
2025-05-13 11:55:00,396.54,396.89,396.54,396.81,12925.0,396.1591,396.5088,396.1591,396.4289,12925.0
2025-05-13 12:00:00,396.67,396.68,396.17,396.22,2328.0,396.289,396.299,395.7895,395.8394,2328.0
2025-05-13 12:05:00,396.26,396.38,396.13,396.38,3642.0,395.8794,395.9993,395.7495,395.9993,3642.0
2025-05-13 12:10:00,396.28,396.73,396.21,396.73,5621.0,395.8994,396.3489,395.8294,396.3489,5621.0
2025-05-13 12:15:00,396.54,396.6,396.34,396.46,1030.0,396.1591,396.2191,395.9593,396.0792,1030.0
2025-05-13 12:20:00,396.31,396.61,396.31,396.61,2265.0,395.9293,396.2291,395.9293,396.2291,2265.0
2025-05-13 12:25:00,397.04,397.09,396.86,397.02,5473.0,396.6586,396.7086,396.4788,396.6387,5473.0
2025-05-13 12:30:00,396.95,397.07,396.72,396.88,8210.0,396.5687,396.6886,396.3389,396.4988,8210.0
2025-05-13 12:35:00,396.89,397.29,396.89,397.29,10615.0,396.5088,396.9084,396.5088,396.9084,10615.0
2025-05-13 12:40:00,397.27,397.37,397.18,397.35,6174.0,396.8884,396.9883,396.7985,396.9683,6174.0
2025-05-13 12:45:00,397.39,397.66,397.39,397.6,10219.0,397.0083,397.278,397.0083,397.2181,10219.0
2025-05-13 12:50:00,397.63,397.63,397.46,397.61,6590.0,397.2481,397.2481,397.0782,397.2281,6590.0
2025-05-13 12:55:00,397.58,397.7,397.35,397.39,10404.0,397.1981,397.318,396.9683,397.0083,10404.0
2025-05-13 13:00:00,397.33,397.44,397.25,397.29,9825.0,396.9484,397.0583,396.8684,396.9084,9825.0
2025-05-13 13:05:00,397.37,397.37,397.14,397.3,12247.0,396.9883,396.9883,396.7585,396.9184,12247.0
2025-05-13 13:10:00,397.23,397.37,397.1,397.13,3072.0,396.8485,396.9883,396.7186,396.7486,3072.0
2025-05-13 13:15:00,397.21,397.54,397.14,397.42,7907.0,396.8285,397.1582,396.7585,397.0383,7907.0
2025-05-13 13:20:00,397.37,397.44,397.26,397.41,6186.0,396.9883,397.0583,396.8784,397.0283,6186.0
2025-05-13 13:25:00,397.31,397.42,397.27,397.41,4888.0,396.9284,397.0383,396.8884,397.0283,4888.0
2025-05-13 13:30:00,397.38,397.89,397.38,397.78,3577.0,396.9983,397.5078,396.9983,397.3979,3577.0
2025-05-13 13:35:00,397.81,397.96,397.73,397.76,2815.0,397.4279,397.5778,397.348,397.3779,2815.0
2025-05-13 13:40:00,397.92,397.92,397.54,397.63,5308.0,397.5378,397.5378,397.1582,397.2481,5308.0
2025-05-13 13:45:00,397.67,397.91,397.67,397.9,2649.0,397.288,397.5278,397.288,397.5178,2649.0
2025-05-13 13:50:00,397.89,397.98,397.42,397.42,7197.0,397.5078,397.5977,397.0383,397.0383,7197.0
2025-05-13 13:55:00,397.41,397.47,397.14,397.14,7828.0,397.0283,397.0882,396.7585,396.7585,7828.0
2025-05-13 14:00:00,397.13,397.13,396.71,397.05,11648.0,396.7486,396.7486,396.329,396.6686,11648.0
2025-05-13 14:05:00,397.08,397.26,396.92,396.92,5963.0,396.6986,396.8784,396.5388,396.5388,5963.0
2025-05-13 14:10:00,396.95,397.25,396.95,397.25,6315.0,396.5687,396.8684,396.5687,396.8684,6315.0
2025-05-13 14:15:00,397.23,397.36,397.04,397.28,4671.0,396.8485,396.9783,396.6586,396.8984,4671.0
2025-05-13 14:20:00,397.25,397.42,397.24,397.32,6329.0,396.8684,397.0383,396.8584,396.9384,6329.0
2025-05-13 14:25:00,397.41,397.41,397.25,397.26,8364.0,397.0283,397.0283,396.8684,396.8784,8364.0
2025-05-13 14:30:00,397.2,397.33,397.05,397.08,5416.0,396.8185,396.9484,396.6686,396.6986,5416.0
2025-05-13 14:35:00,397.06,397.26,397.05,397.18,4323.0,396.6786,396.8784,396.6686,396.7985,4323.0
2025-05-13 14:40:00,397.19,397.2,396.86,396.87,3326.0,396.8085,396.8185,396.4788,396.4888,3326.0
2025-05-13 14:45:00,396.98,397.04,396.77,397.04,4475.0,396.5987,396.6586,396.3889,396.6586,4475.0
2025-05-13 14:50:00,396.87,397.2,396.87,397.2,3993.0,396.4888,396.8185,396.4888,396.8185,3993.0
2025-05-13 14:55:00,397.2,397.77,397.17,397.71,6137.0,396.8185,397.3879,396.7885,397.328,6137.0
2025-05-13 15:00:00,397.67,397.73,397.47,397.62,92927.0,397.288,397.348,397.0882,397.2381,92927.0
2025-05-13 15:05:00,397.65,397.79,397.54,397.54,3936.0,397.2681,397.4079,397.1582,397.1582,3936.0
2025-05-13 15:10:00,397.62,397.92,397.62,397.86,7266.0,397.2381,397.5378,397.2381,397.4779,7266.0
2025-05-13 15:15:00,397.86,398.07,397.86,397.93,8090.0,397.4779,397.6876,397.4779,397.5478,8090.0
2025-05-13 15:20:00,397.94,397.94,397.47,397.59,10746.0,397.5578,397.5578,397.0882,397.2081,10746.0
2025-05-13 15:25:00,397.74,397.85,397.63,397.72,2682.0,397.358,397.4679,397.2481,397.338,2682.0
2025-05-13 15:30:00,397.7,397.9,397.6,397.83,7931.0,397.318,397.5178,397.2181,397.4479,7931.0
2025-05-13 15:35:00,397.8,398.09,397.63,397.89,7834.0,397.4179,397.7076,397.2481,397.5078,7834.0
2025-05-13 15:40:00,397.9,397.96,397.6,397.69,11968.0,397.5178,397.5778,397.2181,397.308,11968.0
2025-05-13 15:45:00,397.7,397.7,397.28,397.3,10241.0,397.318,397.318,396.8984,396.9184,10241.0
2025-05-13 15:50:00,397.43,397.76,396.91,396.99,21813.0,397.0483,397.3779,396.5288,396.6087,21813.0
2025-05-13 15:55:00,396.97,397.19,396.59,396.62,66237.0,396.5887,396.8085,396.2091,396.239,66237.0
2025-05-14 09:30:00,398.5,399.76,398.01,399.73,16068.0,398.1172,399.376,397.6277,399.3461,16068.0
2025-05-14 09:35:00,399.87,400.0,399.27,399.55,3467.0,399.4859,399.6158,398.8865,399.1662,3467.0
2025-05-14 09:40:00,399.41,399.41,398.91,398.93,7047.0,399.0264,399.0264,398.5268,398.5468,7047.0
2025-05-14 09:45:00,398.99,398.99,397.63,398.05,3943.0,398.6068,398.6068,397.2481,397.6677,3943.0
2025-05-14 09:50:00,398.05,398.35,397.63,397.84,21587.0,397.6677,397.9674,397.2481,397.4579,21587.0
2025-05-14 09:55:00,397.96,398.62,397.52,398.62,2722.0,397.5778,398.2371,397.1382,398.2371,2722.0
2025-05-14 10:00:00,398.66,398.7,398.22,398.6,7238.0,398.2771,398.317,397.8375,398.2171,7238.0
2025-05-14 10:05:00,398.66,399.09,398.1,398.86,12476.0,398.2771,398.7067,397.7176,398.4769,12476.0
2025-05-14 10:10:00,398.59,398.89,398.02,398.71,12980.0,398.2072,398.5069,397.6377,398.327,12980.0
2025-05-14 10:15:00,398.58,398.79,398.36,398.38,3158.0,398.1972,398.407,397.9774,397.9974,3158.0
2025-05-14 10:20:00,398.6,398.92,398.23,398.8,5045.0,398.2171,398.5368,397.8475,398.4169,5045.0
2025-05-14 10:25:00,398.82,398.96,398.63,398.95,2051.0,398.4369,398.5768,398.2471,398.5668,2051.0
2025-05-14 10:30:00,398.96,399.11,398.51,398.51,2377.0,398.5768,398.7267,398.1272,398.1272,2377.0
2025-05-14 10:35:00,398.72,398.92,398.64,398.81,4990.0,398.337,398.5368,398.2571,398.4269,4990.0
2025-05-14 10:40:00,398.7,398.85,398.49,398.6,9962.0,398.317,398.4669,398.1072,398.2171,9962.0
2025-05-14 10:45:00,398.5,398.92,398.37,398.92,18841.0,398.1172,398.5368,397.9874,398.5368,18841.0
2025-05-14 10:50:00,398.93,399.48,398.93,399.36,6233.0,398.5468,399.0963,398.5468,398.9764,6233.0
2025-05-14 10:55:00,399.43,399.43,399.1,399.27,3426.0,399.0463,399.0463,398.7167,398.8865,3426.0
2025-05-14 11:00:00,399.2,399.24,398.15,398.15,31350.0,398.8166,398.8565,397.7676,397.7676,31350.0
2025-05-14 11:05:00,398.18,398.68,397.98,398.68,7586.0,397.7975,398.2971,397.5977,398.2971,7586.0
2025-05-14 11:10:00,398.62,398.96,398.52,398.88,5301.0,398.2371,398.5768,398.1372,398.4969,5301.0
2025-05-14 11:15:00,398.83,398.93,398.73,398.83,7708.0,398.4469,398.5468,398.347,398.4469,7708.0
2025-05-14 11:20:00,398.91,399.32,398.75,399.25,6328.0,398.5268,398.9364,398.367,398.8665,6328.0
2025-05-14 11:25:00,399.27,399.65,399.18,399.55,7808.0,398.8865,399.2661,398.7966,399.1662,7808.0
2025-05-14 11:30:00,399.36,399.53,399.36,399.5,4799.0,398.9764,399.1462,398.9764,399.1163,4799.0
2025-05-14 11:35:00,399.52,399.66,399.47,399.58,4311.0,399.1363,399.2761,399.0863,399.1962,4311.0
2025-05-14 11:40:00,399.64,399.77,399.43,399.7,6349.0,399.2561,399.386,399.0463,399.3161,6349.0
2025-05-14 11:45:00,399.72,399.78,399.45,399.48,14084.0,399.3361,399.396,399.0663,399.0963,14084.0
2025-05-14 11:50:00,399.47,399.69,399.34,399.5,6787.0,399.0863,399.3061,398.9564,399.1163,6787.0
2025-05-14 11:55:00,399.54,399.74,399.41,399.67,29133.0,399.1562,399.356,399.0264,399.2861,29133.0
2025-05-14 12:00:00,399.55,399.8,399.5,399.76,7172.0,399.1662,399.416,399.1163,399.376,7172.0
2025-05-14 12:05:00,399.78,400.0,399.73,399.86,14168.0,399.396,399.6158,399.3461,399.4759,14168.0
2025-05-14 12:10:00,399.89,399.89,399.73,399.77,1886.0,399.5059,399.5059,399.3461,399.386,1886.0
2025-05-14 12:15:00,399.64,399.74,399.49,399.49,6928.0,399.2561,399.356,399.1063,399.1063,6928.0
2025-05-14 12:20:00,399.48,399.72,399.48,399.64,1249.0,399.0963,399.3361,399.0963,399.2561,1249.0
2025-05-14 12:25:00,399.72,399.83,399.63,399.82,2749.0,399.3361,399.446,399.2462,399.436,2749.0
2025-05-14 12:30:00,399.85,400.4,399.8,400.29,4521.0,399.4659,400.0154,399.416,399.9055,4521.0
2025-05-14 12:35:00,400.36,400.36,399.69,399.71,8490.0,399.9755,399.9755,399.3061,399.3261,8490.0
2025-05-14 12:40:00,399.61,399.64,399.32,399.41,4292.0,399.2262,399.2561,398.9364,399.0264,4292.0
2025-05-14 12:45:00,399.44,399.64,399.44,399.59,900.0,399.0563,399.2561,399.0563,399.2062,900.0
2025-05-14 12:50:00,399.48,399.58,399.41,399.56,5118.0,399.0963,399.1962,399.0264,399.1762,5118.0
2025-05-14 12:55:00,399.47,399.51,399.31,399.35,8725.0,399.0863,399.1263,398.9265,398.9664,8725.0
2025-05-14 13:00:00,399.35,399.39,399.09,399.17,3082.0,398.9664,399.0064,398.7067,398.7866,3082.0
2025-05-14 13:05:00,399.17,399.2,399.01,399.2,822.0,398.7866,398.8166,398.6267,398.8166,822.0
2025-05-14 13:10:00,398.95,398.97,398.67,398.87,11059.0,398.5668,398.5868,398.2871,398.4869,11059.0
2025-05-14 13:15:00,398.78,398.78,398.27,398.67,6514.0,398.397,398.397,397.8875,398.2871,6514.0
2025-05-14 13:20:00,398.37,398.4,397.66,397.71,4190.0,397.9874,398.0173,397.278,397.328,4190.0
2025-05-14 13:25:00,397.88,398.32,397.66,398.26,8733.0,397.4978,397.9374,397.278,397.8775,8733.0
2025-05-14 13:30:00,398.2,398.47,398.19,398.33,3985.0,397.8175,398.0873,397.8075,397.9474,3985.0
2025-05-14 13:35:00,398.21,398.7,398.21,398.66,2469.0,397.8275,398.317,397.8275,398.2771,2469.0
2025-05-14 13:40:00,398.68,398.93,398.62,398.78,9578.0,398.2971,398.5468,398.2371,398.397,9578.0
2025-05-14 13:45:00,398.69,398.74,398.6,398.69,1552.0,398.3071,398.357,398.2171,398.3071,1552.0
2025-05-14 13:50:00,398.84,399.21,398.82,399.16,5322.0,398.4569,398.8266,398.4369,398.7766,5322.0
2025-05-14 13:55:00,399.1,399.18,398.97,399.18,3308.0,398.7167,398.7966,398.5868,398.7966,3308.0
2025-05-14 14:00:00,399.11,399.15,398.86,399.03,2510.0,398.7267,398.7666,398.4769,398.6467,2510.0
2025-05-14 14:05:00,399.19,399.24,399.06,399.06,1036.0,398.8066,398.8565,398.6767,398.6767,1036.0
2025-05-14 14:10:00,399.01,399.09,398.76,399.0,2302.0,398.6267,398.7067,398.377,398.6168,2302.0
2025-05-14 14:15:00,399.06,399.31,398.95,399.26,12200.0,398.6767,398.9265,398.5668,398.8765,12200.0
2025-05-14 14:20:00,399.28,399.29,398.99,399.05,6260.0,398.8965,398.9065,398.6068,398.6667,6260.0
2025-05-14 14:25:00,398.98,399.15,398.61,398.81,8313.0,398.5968,398.7666,398.2271,398.4269,8313.0
2025-05-14 14:30:00,398.83,399.79,398.82,399.53,31375.0,398.4469,399.406,398.4369,399.1462,31375.0
2025-05-14 14:35:00,399.54,399.54,398.85,398.97,4103.0,399.1562,399.1562,398.4669,398.5868,4103.0
2025-05-14 14:40:00,399.23,399.32,399.21,399.31,1821.0,398.8465,398.9364,398.8266,398.9265,1821.0
2025-05-14 14:45:00,399.3,399.31,399.09,399.23,4940.0,398.9165,398.9265,398.7067,398.8465,4940.0
2025-05-14 14:50:00,399.25,399.49,399.25,399.37,1888.0,398.8665,399.1063,398.8665,398.9864,1888.0
2025-05-14 14:55:00,399.27,399.27,399.09,399.25,6297.0,398.8865,398.8865,398.7067,398.8665,6297.0
2025-05-14 15:00:00,399.17,399.22,398.9,398.94,18933.0,398.7866,398.8365,398.5169,398.5568,18933.0
2025-05-14 15:05:00,398.85,399.13,398.76,398.85,20496.0,398.4669,398.7466,398.377,398.4669,20496.0
2025-05-14 15:10:00,399.01,399.36,398.99,399.21,5797.0,398.6267,398.9764,398.6068,398.8266,5797.0
2025-05-14 15:15:00,399.24,399.35,399.07,399.12,6781.0,398.8565,398.9664,398.6867,398.7366,6781.0
2025-05-14 15:20:00,399.13,399.17,398.51,398.56,18686.0,398.7466,398.7866,398.1272,398.1772,18686.0
2025-05-14 15:25:00,398.49,398.85,398.49,398.8,3684.0,398.1072,398.4669,398.1072,398.4169,3684.0
2025-05-14 15:30:00,398.72,398.95,398.66,398.76,2008.0,398.337,398.5668,398.2771,398.377,2008.0
2025-05-14 15:35:00,398.8,398.81,398.42,398.42,4744.0,398.4169,398.4269,398.0373,398.0373,4744.0
2025-05-14 15:40:00,398.43,398.73,398.38,398.54,4407.0,398.0473,398.347,397.9974,398.1572,4407.0
2025-05-14 15:45:00,398.44,398.68,398.37,398.66,5503.0,398.0573,398.2971,397.9874,398.2771,5503.0
2025-05-14 15:50:00,398.73,399.66,398.73,399.43,12528.0,398.347,399.2761,398.347,399.0463,12528.0
2025-05-14 15:55:00,399.47,399.76,399.35,399.58,74719.0,399.0863,399.376,398.9664,399.1962,74719.0
2025-05-15 09:30:00,397.69,398.39,397.1,398.23,41895.0,397.308,398.0073,396.7186,397.8475,41895.0
2025-05-15 09:35:00,398.16,398.2,397.32,397.37,13938.0,397.7776,397.8175,396.9384,396.9883,13938.0
2025-05-15 09:40:00,397.19,397.65,397.08,397.63,5010.0,396.8085,397.2681,396.6986,397.2481,5010.0
2025-05-15 09:45:00,397.6,397.6,396.19,396.63,10502.0,397.2181,397.2181,395.8095,396.249,10502.0
2025-05-15 09:50:00,396.51,397.21,396.48,397.15,12272.0,396.1291,396.8285,396.0992,396.7685,12272.0
2025-05-15 09:55:00,397.1,397.21,396.73,397.03,3892.0,396.7186,396.8285,396.3489,396.6486,3892.0
2025-05-15 10:00:00,397.39,398.02,397.14,397.56,6577.0,397.0083,397.6377,396.7585,397.1781,6577.0
2025-05-15 10:05:00,397.7,397.79,397.44,397.47,7003.0,397.318,397.4079,397.0583,397.0882,7003.0
2025-05-15 10:10:00,396.81,397.21,396.8,397.21,24087.0,396.4289,396.8285,396.4189,396.8285,24087.0
2025-05-15 10:15:00,397.18,397.48,396.68,397.48,13439.0,396.7985,397.0982,396.299,397.0982,13439.0
2025-05-15 10:20:00,397.56,397.59,397.38,397.56,3533.0,397.1781,397.2081,396.9983,397.1781,3533.0
2025-05-15 10:25:00,397.54,397.6,396.86,396.86,4130.0,397.1582,397.2181,396.4788,396.4788,4130.0
2025-05-15 10:30:00,396.91,396.99,396.46,396.54,93036.0,396.5288,396.6087,396.0792,396.1591,93036.0
2025-05-15 10:35:00,396.55,396.61,396.22,396.38,8047.0,396.1691,396.2291,395.8394,395.9993,8047.0
2025-05-15 10:40:00,396.43,396.96,396.43,396.81,5167.0,396.0492,396.5787,396.0492,396.4289,5167.0
2025-05-15 10:45:00,396.76,397.16,396.76,396.91,5172.0,396.3789,396.7785,396.3789,396.5288,5172.0
2025-05-15 10:50:00,396.69,397.19,396.55,397.14,7730.0,396.309,396.8085,396.1691,396.7585,7730.0
2025-05-15 10:55:00,397.16,397.37,397.13,397.31,9854.0,396.7785,396.9883,396.7486,396.9284,9854.0
2025-05-15 11:00:00,397.3,397.94,397.3,397.88,45232.0,396.9184,397.5578,396.9184,397.4978,45232.0
2025-05-15 11:05:00,398.0,398.11,397.8,397.94,2853.0,397.6177,397.7276,397.4179,397.5578,2853.0
2025-05-15 11:10:00,397.91,398.25,397.91,398.2,2000.0,397.5278,397.8675,397.5278,397.8175,2000.0
2025-05-15 11:15:00,398.32,398.71,398.32,398.61,8654.0,397.9374,398.327,397.9374,398.2271,8654.0
2025-05-15 11:20:00,398.63,399.16,398.61,398.73,9404.0,398.2471,398.7766,398.2271,398.347,9404.0
2025-05-15 11:25:00,398.57,398.89,398.39,398.88,3839.0,398.1872,398.5069,398.0073,398.4969,3839.0
2025-05-15 11:30:00,398.65,398.68,398.47,398.68,6647.0,398.2671,398.2971,398.0873,398.2971,6647.0
2025-05-15 11:35:00,398.66,398.83,398.6,398.83,19552.0,398.2771,398.4469,398.2171,398.4469,19552.0
2025-05-15 11:40:00,399.11,399.46,399.04,399.46,2454.0,398.7267,399.0763,398.6567,399.0763,2454.0
2025-05-15 11:45:00,399.59,399.64,399.39,399.6,1939.0,399.2062,399.2561,399.0064,399.2162,1939.0
2025-05-15 11:50:00,399.47,399.47,399.12,399.12,4145.0,399.0863,399.0863,398.7366,398.7366,4145.0
2025-05-15 11:55:00,399.24,399.37,399.13,399.37,3091.0,398.8565,398.9864,398.7466,398.9864,3091.0
2025-05-15 12:00:00,399.31,399.32,399.27,399.28,344.0,398.9265,398.9364,398.8865,398.8965,344.0
2025-05-15 12:05:00,399.54,399.95,399.53,399.95,6797.0,399.1562,399.5658,399.1462,399.5658,6797.0
2025-05-15 12:10:00,399.89,399.9,399.43,399.54,11585.0,399.5059,399.5159,399.0463,399.1562,11585.0
2025-05-15 12:15:00,399.6,399.72,399.45,399.53,102842.0,399.2162,399.3361,399.0663,399.1462,102842.0
2025-05-15 12:20:00,399.48,399.61,399.29,399.48,4469.0,399.0963,399.2262,398.9065,399.0963,4469.0
2025-05-15 12:25:00,399.33,399.33,399.23,399.23,7414.0,398.9464,398.9464,398.8465,398.8465,7414.0
2025-05-15 12:30:00,399.49,399.57,399.25,399.45,55849.0,399.1063,399.1862,398.8665,399.0663,55849.0
2025-05-15 12:35:00,399.35,400.0,399.31,399.99,5620.0,398.9664,399.6158,398.9265,399.6058,5620.0
2025-05-15 12:40:00,399.99,400.07,399.85,400.07,3351.0,399.6058,399.6857,399.4659,399.6857,3351.0
2025-05-15 12:45:00,400.06,400.4,400.06,400.39,2873.0,399.6757,400.0154,399.6757,400.0054,2873.0
2025-05-15 12:50:00,400.38,400.39,400.11,400.13,1721.0,399.9954,400.0054,399.7257,399.7457,1721.0
2025-05-15 12:55:00,400.15,400.23,400.07,400.23,6504.0,399.7657,399.8456,399.6857,399.8456,6504.0
2025-05-15 13:00:00,400.43,400.58,400.28,400.58,2528.0,400.0454,400.1952,399.8955,400.1952,2528.0
2025-05-15 13:05:00,400.68,400.73,400.5,400.56,8993.0,400.2951,400.3451,400.1153,400.1753,8993.0
2025-05-15 13:10:00,400.47,400.57,400.34,400.55,2722.0,400.0853,400.1852,399.9555,400.1653,2722.0
2025-05-15 13:15:00,400.57,400.78,400.56,400.77,4628.0,400.1852,400.395,400.1753,400.3851,4628.0
2025-05-15 13:20:00,400.87,401.0,400.87,400.93,7493.0,400.485,400.6148,400.485,400.5449,7493.0
2025-05-15 13:25:00,400.87,400.87,400.69,400.83,1295.0,400.485,400.485,400.3051,400.445,1295.0
2025-05-15 13:30:00,400.81,400.81,400.37,400.37,2079.0,400.425,400.425,399.9854,399.9854,2079.0
2025-05-15 13:35:00,400.5,400.51,400.31,400.31,1133.0,400.1153,400.1253,399.9255,399.9255,1133.0
2025-05-15 13:40:00,400.3,400.51,400.3,400.5,4202.0,399.9155,400.1253,399.9155,400.1153,4202.0
2025-05-15 13:45:00,400.6,400.6,400.18,400.18,3275.0,400.2152,400.2152,399.7956,399.7956,3275.0
2025-05-15 13:50:00,400.47,400.48,400.2,400.21,3057.0,400.0853,400.0953,399.8156,399.8256,3057.0
2025-05-15 13:55:00,400.06,400.16,399.91,399.92,5808.0,399.6757,399.7756,399.5259,399.5359,5808.0
2025-05-15 14:00:00,399.95,399.95,399.69,399.71,3704.0,399.5658,399.5658,399.3061,399.3261,3704.0
2025-05-15 14:05:00,399.66,399.84,399.47,399.72,6044.0,399.2761,399.4559,399.0863,399.3361,6044.0
2025-05-15 14:10:00,399.53,399.67,399.3,399.34,3264.0,399.1462,399.2861,398.9165,398.9564,3264.0
2025-05-15 14:15:00,399.29,399.29,398.92,398.99,12208.0,398.9065,398.9065,398.5368,398.6068,12208.0
2025-05-15 14:20:00,398.52,398.92,398.5,398.82,6465.0,398.1372,398.5368,398.1172,398.4369,6465.0
2025-05-15 14:25:00,398.79,399.2,398.78,399.18,7645.0,398.407,398.8166,398.397,398.7966,7645.0
2025-05-15 14:30:00,399.17,399.76,399.17,399.67,12395.0,398.7866,399.376,398.7866,399.2861,12395.0
2025-05-15 14:35:00,399.63,399.78,399.47,399.58,6030.0,399.2462,399.396,399.0863,399.1962,6030.0
2025-05-15 14:40:00,399.68,399.75,399.48,399.49,3356.0,399.2961,399.366,399.0963,399.1063,3356.0
2025-05-15 14:45:00,399.53,399.55,399.08,399.34,6529.0,399.1462,399.1662,398.6967,398.9564,6529.0
2025-05-15 14:50:00,399.17,399.25,398.92,399.01,4476.0,398.7866,398.8665,398.5368,398.6267,4476.0
2025-05-15 14:55:00,398.85,399.18,398.85,399.01,12950.0,398.4669,398.7966,398.4669,398.6267,12950.0
2025-05-15 15:00:00,398.94,399.26,398.83,399.2,17799.0,398.5568,398.8765,398.4469,398.8166,17799.0
2025-05-15 15:05:00,399.28,399.42,398.69,398.79,5109.0,398.8965,399.0364,398.3071,398.407,5109.0
2025-05-15 15:10:00,398.7,398.96,398.59,398.83,19736.0,398.317,398.5768,398.2072,398.4469,19736.0
2025-05-15 15:15:00,398.78,399.24,398.71,398.89,10349.0,398.397,398.8565,398.327,398.5069,10349.0
2025-05-15 15:20:00,398.82,398.83,398.18,398.28,13310.0,398.4369,398.4469,397.7975,397.8974,13310.0
2025-05-15 15:25:00,397.85,397.86,397.29,397.61,16373.0,397.4679,397.4779,396.9084,397.2281,16373.0
2025-05-15 15:30:00,397.59,398.35,397.59,398.35,23710.0,397.2081,397.9674,397.2081,397.9674,23710.0
2025-05-15 15:35:00,398.22,398.32,397.88,397.98,19370.0,397.8375,397.9374,397.4978,397.5977,19370.0
2025-05-15 15:40:00,398.08,398.64,398.08,398.35,10873.0,397.6976,398.2571,397.6976,397.9674,10873.0
2025-05-15 15:45:00,398.25,398.63,398.14,398.46,3718.0,397.8675,398.2471,397.7576,398.0773,3718.0
2025-05-15 15:50:00,398.52,399.22,398.3,398.63,16989.0,398.1372,398.8365,397.9174,398.2471,16989.0
2025-05-15 15:55:00,398.48,399.28,398.34,399.24,61228.0,398.0973,398.8965,397.9574,398.8565,61228.0
2025-05-16 09:30:00,401.05,401.05,399.73,400.12,27719.0,400.6648,400.6648,399.3461,399.7357,27719.0
2025-05-16 09:35:00,400.19,400.44,399.78,400.44,4909.0,399.8056,400.0554,399.396,400.0554,4909.0
2025-05-16 09:40:00,400.31,400.31,399.49,399.87,37493.0,399.9255,399.9255,399.1063,399.4859,37493.0
2025-05-16 09:45:00,400.0,400.25,399.82,400.04,10493.0,399.6158,399.8656,399.436,399.6558,10493.0
2025-05-16 09:50:00,400.14,400.35,399.87,400.07,10081.0,399.7557,399.9655,399.4859,399.6857,10081.0
2025-05-16 09:55:00,399.99,400.32,399.82,400.28,11982.0,399.6058,399.9355,399.436,399.8955,11982.0
2025-05-16 10:00:00,400.13,400.21,399.62,400.21,12373.0,399.7457,399.8256,399.2362,399.8256,12373.0
2025-05-16 10:05:00,400.23,400.4,399.82,399.92,6579.0,399.8456,400.0154,399.436,399.5359,6579.0
2025-05-16 10:10:00,400.16,400.2,399.58,399.94,3129.0,399.7756,399.8156,399.1962,399.5559,3129.0
2025-05-16 10:15:00,399.88,400.61,399.83,400.6,8325.0,399.4959,400.2252,399.446,400.2152,8325.0
2025-05-16 10:20:00,400.54,400.54,400.07,400.26,18018.0,400.1553,400.1553,399.6857,399.8755,18018.0
2025-05-16 10:25:00,400.42,400.48,399.76,399.84,7444.0,400.0354,400.0953,399.376,399.4559,7444.0
2025-05-16 10:30:00,399.78,399.78,399.21,399.26,6833.0,399.396,399.396,398.8266,398.8765,6833.0
2025-05-16 10:35:00,399.31,399.31,399.0,399.07,63071.0,398.9265,398.9265,398.6168,398.6867,63071.0
2025-05-16 10:40:00,399.06,399.06,397.86,397.92,9779.0,398.6767,398.6767,397.4779,397.5378,9779.0
2025-05-16 10:45:00,397.87,398.87,397.87,398.87,12289.0,397.4878,398.4869,397.4878,398.4869,12289.0
2025-05-16 10:50:00,398.89,399.2,398.89,399.2,7517.0,398.5069,398.8166,398.5069,398.8166,7517.0
2025-05-16 10:55:00,399.3,399.42,399.0,399.16,14893.0,398.9165,399.0364,398.6168,398.7766,14893.0
2025-05-16 11:00:00,399.24,399.44,399.04,399.05,9067.0,398.8565,399.0563,398.6567,398.6667,9067.0
2025-05-16 11:05:00,399.02,399.31,398.9,398.9,8253.0,398.6367,398.9265,398.5169,398.5169,8253.0
2025-05-16 11:10:00,398.87,399.46,398.87,399.3,7062.0,398.4869,399.0763,398.4869,398.9165,7062.0
2025-05-16 11:15:00,399.38,399.51,399.16,399.23,4691.0,398.9964,399.1263,398.7766,398.8465,4691.0
2025-05-16 11:20:00,399.28,399.28,398.97,399.17,11740.0,398.8965,398.8965,398.5868,398.7866,11740.0
2025-05-16 11:25:00,399.11,399.38,399.1,399.33,4017.0,398.7267,398.9964,398.7167,398.9464,4017.0
2025-05-16 11:30:00,399.42,400.0,399.42,399.81,8916.0,399.0364,399.6158,399.0364,399.426,8916.0
2025-05-16 11:35:00,399.9,399.9,399.66,399.67,3991.0,399.5159,399.5159,399.2761,399.2861,3991.0
2025-05-16 11:40:00,399.77,400.13,399.77,399.99,2864.0,399.386,399.7457,399.386,399.6058,2864.0
2025-05-16 11:45:00,400.1,400.13,399.83,399.94,14023.0,399.7157,399.7457,399.446,399.5559,14023.0
2025-05-16 11:50:00,399.94,400.04,399.54,399.92,7962.0,399.5559,399.6558,399.1562,399.5359,7962.0
2025-05-16 11:55:00,399.85,399.86,399.58,399.66,11311.0,399.4659,399.4759,399.1962,399.2761,11311.0
2025-05-16 12:00:00,399.62,400.03,399.62,399.94,11931.0,399.2362,399.6458,399.2362,399.5559,11931.0
2025-05-16 12:05:00,399.91,400.09,399.91,399.91,6671.0,399.5259,399.7057,399.5259,399.5259,6671.0
2025-05-16 12:10:00,399.94,400.12,399.9,400.1,7984.0,399.5559,399.7357,399.5159,399.7157,7984.0
2025-05-16 12:15:00,400.17,400.33,400.17,400.23,5696.0,399.7856,399.9455,399.7856,399.8456,5696.0
2025-05-16 12:20:00,400.25,400.42,400.18,400.33,4672.0,399.8656,400.0354,399.7956,399.9455,4672.0
2025-05-16 12:25:00,400.25,400.33,400.12,400.19,10506.0,399.8656,399.9455,399.7357,399.8056,10506.0
2025-05-16 12:30:00,400.29,400.37,399.96,400.01,15480.0,399.9055,399.9854,399.5758,399.6258,15480.0
2025-05-16 12:35:00,399.97,400.15,399.97,400.15,7397.0,399.5858,399.7657,399.5858,399.7657,7397.0
2025-05-16 12:40:00,400.14,400.26,399.94,399.96,3233.0,399.7557,399.8755,399.5559,399.5758,3233.0
2025-05-16 12:45:00,400.1,400.17,399.9,399.9,7149.0,399.7157,399.7856,399.5159,399.5159,7149.0
2025-05-16 12:50:00,399.99,400.25,399.98,400.25,7096.0,399.6058,399.8656,399.5958,399.8656,7096.0
2025-05-16 12:55:00,400.23,400.24,400.16,400.23,2815.0,399.8456,399.8556,399.7756,399.8456,2815.0
2025-05-16 13:00:00,399.94,400.36,399.94,400.36,1000.0,399.5559,399.9755,399.5559,399.9755,1000.0
2025-05-16 13:05:00,400.19,400.31,400.11,400.31,1580.0,399.8056,399.9255,399.7257,399.9255,1580.0
2025-05-16 13:10:00,400.21,400.48,400.18,400.43,28860.0,399.8256,400.0953,399.7956,400.0454,28860.0
2025-05-16 13:15:00,400.48,400.74,400.45,400.69,2510.0,400.0953,400.3551,400.0654,400.3051,2510.0
2025-05-16 13:20:00,400.72,400.74,400.5,400.66,2529.0,400.3351,400.3551,400.1153,400.2752,2529.0
2025-05-16 13:25:00,400.73,400.73,400.63,400.64,9187.0,400.3451,400.3451,400.2452,400.2552,9187.0
2025-05-16 13:30:00,400.74,400.94,400.7,400.92,1865.0,400.3551,400.5549,400.3151,400.5349,1865.0
2025-05-16 13:35:00,400.92,400.99,400.75,400.77,3784.0,400.5349,400.6048,400.3651,400.3851,3784.0
2025-05-16 13:40:00,400.74,400.74,400.62,400.63,1845.0,400.3551,400.3551,400.2352,400.2452,1845.0
2025-05-16 13:45:00,400.63,400.67,400.54,400.59,8196.0,400.2452,400.2852,400.1553,400.2052,8196.0
2025-05-16 13:50:00,400.58,400.58,400.33,400.39,854.0,400.1952,400.1952,399.9455,400.0054,854.0
2025-05-16 13:55:00,400.27,400.49,400.22,400.38,3066.0,399.8855,400.1053,399.8356,399.9954,3066.0
2025-05-16 14:00:00,400.42,400.57,400.32,400.52,2610.0,400.0354,400.1852,399.9355,400.1353,2610.0
2025-05-16 14:05:00,400.4,400.52,400.3,400.38,2183.0,400.0154,400.1353,399.9155,399.9954,2183.0
2025-05-16 14:10:00,400.36,400.67,400.31,400.65,1397.0,399.9755,400.2852,399.9255,400.2652,1397.0
2025-05-16 14:15:00,400.66,400.71,400.56,400.58,6830.0,400.2752,400.3251,400.1753,400.1952,6830.0
2025-05-16 14:20:00,400.57,400.83,400.57,400.83,2472.0,400.1852,400.445,400.1852,400.445,2472.0
2025-05-16 14:25:00,400.7,400.94,400.66,400.78,1713.0,400.3151,400.5549,400.2752,400.395,1713.0
2025-05-16 14:30:00,400.74,400.87,400.66,400.83,6265.0,400.3551,400.485,400.2752,400.445,6265.0
2025-05-16 14:35:00,400.85,400.89,400.77,400.78,943.0,400.465,400.5049,400.3851,400.395,943.0
2025-05-16 14:40:00,401.0,401.09,400.86,401.09,2700.0,400.6148,400.7047,400.475,400.7047,2700.0
2025-05-16 14:45:00,401.07,401.2,401.07,401.09,6510.0,400.6848,400.8146,400.6848,400.7047,6510.0
2025-05-16 14:50:00,401.09,401.29,401.09,401.18,2985.0,400.7047,400.9046,400.7047,400.7947,2985.0
2025-05-16 14:55:00,401.17,401.24,400.98,400.98,1502.0,400.7847,400.8546,400.5949,400.5949,1502.0
2025-05-16 15:00:00,400.97,401.19,400.96,401.18,2891.0,400.5849,400.8047,400.5749,400.7947,2891.0
2025-05-16 15:05:00,401.33,401.53,401.18,401.29,5903.0,400.9445,401.1443,400.7947,400.9046,5903.0
2025-05-16 15:10:00,401.23,401.35,401.2,401.32,6244.0,400.8446,400.9645,400.8146,400.9345,6244.0
2025-05-16 15:15:00,401.31,401.33,401.21,401.33,1478.0,400.9245,400.9445,400.8246,400.9445,1478.0
2025-05-16 15:20:00,401.31,401.31,401.2,401.26,2091.0,400.9245,400.9245,400.8146,400.8746,2091.0
2025-05-16 15:25:00,401.3,401.3,401.07,401.16,2194.0,400.9145,400.9145,400.6848,400.7747,2194.0
2025-05-16 15:30:00,401.18,401.19,400.93,400.93,2093.0,400.7947,400.8047,400.5449,400.5449,2093.0
2025-05-16 15:35:00,400.94,400.94,400.85,400.85,1035.0,400.5549,400.5549,400.465,400.465,1035.0
2025-05-16 15:40:00,400.75,400.75,400.67,400.71,1345.0,400.3651,400.3651,400.2852,400.3251,1345.0
2025-05-16 15:45:00,400.65,401.18,400.63,401.12,3529.0,400.2652,400.7947,400.2452,400.7347,3529.0
2025-05-16 15:50:00,401.0,401.3,401.0,401.11,7089.0,400.6148,400.9145,400.6148,400.7247,7089.0
2025-05-16 15:55:00,401.19,401.5,401.09,401.42,36762.0,400.8047,401.1144,400.7047,401.0344,36762.0
2025-05-19 09:30:00,396.06,397.06,396.06,396.81,58930.0,395.6796,396.6786,395.6796,396.4289,58930.0
2025-05-19 09:35:00,396.88,397.93,396.48,397.91,8136.0,396.4988,397.5478,396.0992,397.5278,8136.0
2025-05-19 09:40:00,397.89,398.45,397.8,398.45,11096.0,397.5078,398.0673,397.4179,398.0673,11096.0
2025-05-19 09:45:00,398.47,399.02,398.19,398.79,14229.0,398.0873,398.6367,397.8075,398.407,14229.0
2025-05-19 09:50:00,398.76,398.94,398.52,398.65,13394.0,398.377,398.5568,398.1372,398.2671,13394.0
2025-05-19 09:55:00,398.62,398.92,398.58,398.83,29589.0,398.2371,398.5368,398.1972,398.4469,29589.0
2025-05-19 10:00:00,398.72,399.62,398.58,399.41,23375.0,398.337,399.2362,398.1972,399.0264,23375.0
2025-05-19 10:05:00,399.3,400.29,399.16,400.29,38390.0,398.9165,399.9055,398.7766,399.9055,38390.0
2025-05-19 10:10:00,400.22,400.29,399.69,399.85,19974.0,399.8356,399.9055,399.3061,399.4659,19974.0
2025-05-19 10:15:00,400.11,400.62,400.11,400.26,12322.0,399.7257,400.2352,399.7257,399.8755,12322.0
2025-05-19 10:20:00,400.35,400.35,399.88,400.12,11517.0,399.9655,399.9655,399.4959,399.7357,11517.0
2025-05-19 10:25:00,400.08,400.08,399.09,399.51,7531.0,399.6957,399.6957,398.7067,399.1263,7531.0
2025-05-19 10:30:00,399.34,399.37,399.1,399.33,11404.0,398.9564,398.9864,398.7167,398.9464,11404.0
2025-05-19 10:35:00,399.54,399.79,399.52,399.79,5958.0,399.1562,399.406,399.1363,399.406,5958.0
2025-05-19 10:40:00,399.63,399.85,399.51,399.71,9359.0,399.2462,399.4659,399.1263,399.3261,9359.0
2025-05-19 10:45:00,399.58,399.59,398.92,399.02,4710.0,399.1962,399.2062,398.5368,398.6367,4710.0
2025-05-19 10:50:00,399.07,399.55,398.94,399.32,166680.0,398.6867,399.1662,398.5568,398.9364,166680.0
2025-05-19 10:55:00,399.37,399.41,399.17,399.19,10679.0,398.9864,399.0264,398.7866,398.8066,10679.0
2025-05-19 11:00:00,399.24,399.57,399.17,399.53,3328.0,398.8565,399.1862,398.7866,399.1462,3328.0
2025-05-19 11:05:00,399.54,399.57,399.18,399.37,7014.0,399.1562,399.1862,398.7966,398.9864,7014.0
2025-05-19 11:10:00,399.54,399.85,399.48,399.69,7133.0,399.1562,399.4659,399.0963,399.3061,7133.0
2025-05-19 11:15:00,399.79,400.06,399.75,399.93,4190.0,399.406,399.6757,399.366,399.5459,4190.0
2025-05-19 11:20:00,399.83,399.83,399.52,399.58,2525.0,399.446,399.446,399.1363,399.1962,2525.0
2025-05-19 11:25:00,399.33,399.57,399.32,399.43,10069.0,398.9464,399.1862,398.9364,399.0463,10069.0
2025-05-19 11:30:00,399.45,399.9,399.4,399.72,33570.0,399.0663,399.5159,399.0164,399.3361,33570.0
2025-05-19 11:35:00,399.77,400.33,399.77,400.33,2453.0,399.386,399.9455,399.386,399.9455,2453.0
2025-05-19 11:40:00,400.47,400.7,400.29,400.29,3225.0,400.0853,400.3151,399.9055,399.9055,3225.0
2025-05-19 11:45:00,400.18,400.31,399.81,399.81,3608.0,399.7956,399.9255,399.426,399.426,3608.0
2025-05-19 11:50:00,399.82,399.98,399.65,399.9,3767.0,399.436,399.5958,399.2661,399.5159,3767.0
2025-05-19 11:55:00,399.8,400.07,399.8,400.06,4764.0,399.416,399.6857,399.416,399.6757,4764.0
2025-05-19 12:00:00,400.08,400.25,399.9,400.25,3733.0,399.6957,399.8656,399.5159,399.8656,3733.0
2025-05-19 12:05:00,400.15,400.16,400.06,400.06,1311.0,399.7657,399.7756,399.6757,399.6757,1311.0
2025-05-19 12:10:00,400.21,400.29,400.14,400.25,2404.0,399.8256,399.9055,399.7557,399.8656,2404.0
2025-05-19 12:15:00,400.26,400.39,400.03,400.03,3875.0,399.8755,400.0054,399.6458,399.6458,3875.0
2025-05-19 12:20:00,400.02,400.37,399.97,400.37,3789.0,399.6358,399.9854,399.5858,399.9854,3789.0
2025-05-19 12:25:00,400.36,400.78,400.33,400.78,7804.0,399.9755,400.395,399.9455,400.395,7804.0
2025-05-19 12:30:00,400.77,400.77,400.42,400.47,3649.0,400.3851,400.3851,400.0354,400.0853,3649.0
2025-05-19 12:35:00,400.38,400.58,400.37,400.53,59620.0,399.9954,400.1952,399.9854,400.1453,59620.0
2025-05-19 12:40:00,400.61,400.61,400.34,400.54,2441.0,400.2252,400.2252,399.9555,400.1553,2441.0
2025-05-19 12:45:00,400.48,400.62,400.43,400.52,2880.0,400.0953,400.2352,400.0454,400.1353,2880.0
2025-05-19 12:50:00,400.55,400.86,400.52,400.86,2016.0,400.1653,400.475,400.1353,400.475,2016.0
2025-05-19 12:55:00,400.89,401.15,400.89,401.15,4640.0,400.5049,400.7647,400.5049,400.7647,4640.0
2025-05-19 13:00:00,401.03,401.45,401.03,401.45,6353.0,400.6448,401.0644,400.6448,401.0644,6353.0
2025-05-19 13:05:00,401.47,401.91,401.43,401.78,2971.0,401.0844,401.524,401.0444,401.3941,2971.0
2025-05-19 13:10:00,401.75,401.93,401.68,401.92,3803.0,401.3641,401.5439,401.2942,401.534,3803.0
2025-05-19 13:15:00,401.71,401.77,401.56,401.62,1194.0,401.3242,401.3841,401.1743,401.2342,1194.0
2025-05-19 13:20:00,401.61,401.7,401.55,401.7,1155.0,401.2242,401.3142,401.1643,401.3142,1155.0
2025-05-19 13:25:00,401.74,401.93,401.56,401.6,18901.0,401.3541,401.5439,401.1743,401.2143,18901.0
2025-05-19 13:30:00,401.58,401.78,401.34,401.72,13066.0,401.1943,401.3941,400.9545,401.3341,13066.0
2025-05-19 13:35:00,401.75,401.88,401.61,401.62,5342.0,401.3641,401.494,401.2242,401.2342,5342.0
2025-05-19 13:40:00,401.7,401.71,401.48,401.56,4341.0,401.3142,401.3242,401.0944,401.1743,4341.0
2025-05-19 13:45:00,401.54,401.54,401.24,401.44,54497.0,401.1543,401.1543,400.8546,401.0544,54497.0
2025-05-19 13:50:00,401.37,401.48,401.24,401.29,4173.0,400.9845,401.0944,400.8546,400.9046,4173.0
2025-05-19 13:55:00,401.3,401.34,401.18,401.18,1301.0,400.9145,400.9545,400.7947,400.7947,1301.0
2025-05-19 14:00:00,401.18,401.32,401.05,401.32,1521.0,400.7947,400.9345,400.6648,400.9345,1521.0
2025-05-19 14:05:00,401.21,401.24,401.09,401.13,9708.0,400.8246,400.8546,400.7047,400.7447,9708.0
2025-05-19 14:10:00,401.02,401.09,400.75,400.84,4518.0,400.6348,400.7047,400.3651,400.455,4518.0
2025-05-19 14:15:00,400.84,400.88,400.28,400.42,13006.0,400.455,400.495,399.8955,400.0354,13006.0
2025-05-19 14:20:00,400.51,400.61,400.34,400.45,3869.0,400.1253,400.2252,399.9555,400.0654,3869.0
2025-05-19 14:25:00,400.52,400.93,400.47,400.5,7289.0,400.1353,400.5449,400.0853,400.1153,7289.0
2025-05-19 14:30:00,400.56,400.89,400.42,400.85,4955.0,400.1753,400.5049,400.0354,400.465,4955.0
2025-05-19 14:35:00,400.83,401.17,400.82,401.15,5281.0,400.445,400.7847,400.435,400.7647,5281.0
2025-05-19 14:40:00,401.14,401.18,400.9,401.0,3375.0,400.7547,400.7947,400.5149,400.6148,3375.0
2025-05-19 14:45:00,400.98,400.98,400.71,400.87,7899.0,400.5949,400.5949,400.3251,400.485,7899.0
2025-05-19 14:50:00,400.89,401.07,400.89,401.06,5230.0,400.5049,400.6848,400.5049,400.6748,5230.0
2025-05-19 14:55:00,401.18,401.19,401.01,401.17,6156.0,400.7947,400.8047,400.6248,400.7847,6156.0
2025-05-19 15:00:00,401.18,401.34,400.89,401.14,4971.0,400.7947,400.9545,400.5049,400.7547,4971.0
2025-05-19 15:05:00,401.01,401.17,400.87,400.92,4496.0,400.6248,400.7847,400.485,400.5349,4496.0
2025-05-19 15:10:00,400.81,400.98,400.76,400.77,1106.0,400.425,400.5949,400.3751,400.3851,1106.0
2025-05-19 15:15:00,400.74,400.77,400.54,400.62,4196.0,400.3551,400.3851,400.1553,400.2352,4196.0
2025-05-19 15:20:00,400.6,400.79,400.55,400.63,1738.0,400.2152,400.405,400.1653,400.2452,1738.0
2025-05-19 15:25:00,400.62,400.62,400.25,400.53,3892.0,400.2352,400.2352,399.8656,400.1453,3892.0
2025-05-19 15:30:00,400.56,400.88,400.55,400.8,3142.0,400.1753,400.495,400.1653,400.415,3142.0
2025-05-19 15:35:00,400.67,400.9,400.62,400.84,2702.0,400.2852,400.5149,400.2352,400.455,2702.0
2025-05-19 15:40:00,400.72,400.78,400.5,400.5,1943.0,400.3351,400.395,400.1153,400.1153,1943.0
2025-05-19 15:45:00,400.58,401.1,400.58,401.1,4554.0,400.1952,400.7147,400.1952,400.7147,4554.0
2025-05-19 15:50:00,401.25,401.33,401.01,401.22,2964.0,400.8646,400.9445,400.6248,400.8346,2964.0
2025-05-19 15:55:00,401.2,401.77,401.06,401.61,20849.0,400.8146,401.3841,400.6748,401.2242,20849.0
2025-05-20 09:30:00,399.79,400.34,399.79,399.93,28693.0,399.406,399.9555,399.406,399.5459,28693.0
2025-05-20 09:35:00,399.8,400.26,399.61,400.09,7862.0,399.416,399.8755,399.2262,399.7057,7862.0
2025-05-20 09:40:00,400.24,400.4,399.66,399.76,3146.0,399.8556,400.0154,399.2761,399.376,3146.0
2025-05-20 09:45:00,399.85,399.87,398.82,399.25,3626.0,399.4659,399.4859,398.4369,398.8665,3626.0
2025-05-20 09:50:00,399.01,399.91,398.61,399.69,4194.0,398.6267,399.5259,398.2271,399.3061,4194.0
2025-05-20 09:55:00,399.69,399.69,399.09,399.25,3615.0,399.3061,399.3061,398.7067,398.8665,3615.0
2025-05-20 10:00:00,399.31,399.5,399.02,399.44,5476.0,398.9265,399.1163,398.6367,399.0563,5476.0
2025-05-20 10:05:00,399.46,399.72,398.9,398.95,7986.0,399.0763,399.3361,398.5169,398.5668,7986.0
2025-05-20 10:10:00,398.8,399.2,398.73,399.09,16254.0,398.4169,398.8166,398.347,398.7067,16254.0
2025-05-20 10:15:00,399.06,399.68,399.06,399.44,11695.0,398.6767,399.2961,398.6767,399.0563,11695.0
2025-05-20 10:20:00,399.49,399.81,399.37,399.37,17235.0,399.1063,399.426,398.9864,398.9864,17235.0
2025-05-20 10:25:00,399.4,399.63,399.08,399.21,6980.0,399.0164,399.2462,398.6967,398.8266,6980.0
2025-05-20 10:30:00,399.26,399.45,399.13,399.26,5882.0,398.8765,399.0663,398.7466,398.8765,5882.0
2025-05-20 10:35:00,399.37,400.05,399.37,399.98,5968.0,398.9864,399.6657,398.9864,399.5958,5968.0
2025-05-20 10:40:00,400.04,400.12,399.95,399.97,1399.0,399.6558,399.7357,399.5658,399.5858,1399.0
2025-05-20 10:45:00,400.16,400.26,400.03,400.26,2892.0,399.7756,399.8755,399.6458,399.8755,2892.0
2025-05-20 10:50:00,400.17,400.24,399.94,400.14,8056.0,399.7856,399.8556,399.5559,399.7557,8056.0
2025-05-20 10:55:00,400.12,400.13,399.44,399.5,8406.0,399.7357,399.7457,399.0563,399.1163,8406.0
2025-05-20 11:00:00,399.21,399.63,399.17,399.49,11197.0,398.8266,399.2462,398.7866,399.1063,11197.0
2025-05-20 11:05:00,399.42,399.6,399.29,399.48,5202.0,399.0364,399.2162,398.9065,399.0963,5202.0
2025-05-20 11:10:00,399.48,399.7,399.39,399.56,12394.0,399.0963,399.3161,399.0064,399.1762,12394.0
2025-05-20 11:15:00,399.49,399.84,399.49,399.7,8937.0,399.1063,399.4559,399.1063,399.3161,8937.0
2025-05-20 11:20:00,399.73,399.81,399.48,399.51,2957.0,399.3461,399.426,399.0963,399.1263,2957.0
2025-05-20 11:25:00,399.43,399.75,399.39,399.71,6539.0,399.0463,399.366,399.0064,399.3261,6539.0
2025-05-20 11:30:00,399.73,399.82,399.53,399.57,4111.0,399.3461,399.436,399.1462,399.1862,4111.0
2025-05-20 11:35:00,399.59,399.61,399.47,399.55,10760.0,399.2062,399.2262,399.0863,399.1662,10760.0
2025-05-20 11:40:00,399.42,399.51,399.2,399.2,3731.0,399.0364,399.1263,398.8166,398.8166,3731.0
2025-05-20 11:45:00,399.14,399.66,399.14,399.57,4352.0,398.7566,399.2761,398.7566,399.1862,4352.0
2025-05-20 11:50:00,399.55,399.7,399.52,399.57,13598.0,399.1662,399.3161,399.1363,399.1862,13598.0
2025-05-20 11:55:00,399.74,400.11,399.71,399.83,6069.0,399.356,399.7257,399.3261,399.446,6069.0
2025-05-20 12:00:00,399.88,399.9,399.74,399.75,1902.0,399.4959,399.5159,399.356,399.366,1902.0
2025-05-20 12:05:00,399.61,399.67,399.43,399.45,31095.0,399.2262,399.2861,399.0463,399.0663,31095.0
2025-05-20 12:10:00,399.45,399.51,399.19,399.5,1920.0,399.0663,399.1263,398.8066,399.1163,1920.0
2025-05-20 12:15:00,399.44,399.55,399.37,399.45,2243.0,399.0563,399.1662,398.9864,399.0663,2243.0
2025-05-20 12:20:00,399.53,399.65,399.35,399.35,14633.0,399.1462,399.2661,398.9664,398.9664,14633.0
2025-05-20 12:25:00,399.21,399.73,399.21,399.73,4355.0,398.8266,399.3461,398.8266,399.3461,4355.0
2025-05-20 12:30:00,399.63,399.83,399.63,399.81,2498.0,399.2462,399.446,399.2462,399.426,2498.0
2025-05-20 12:35:00,399.85,400.14,399.84,400.14,3978.0,399.4659,399.7557,399.4559,399.7557,3978.0
2025-05-20 12:40:00,400.21,400.24,400.05,400.22,2715.0,399.8256,399.8556,399.6657,399.8356,2715.0
2025-05-20 12:45:00,400.32,400.35,400.24,400.31,2120.0,399.9355,399.9655,399.8556,399.9255,2120.0
2025-05-20 12:50:00,400.22,400.31,400.1,400.25,11847.0,399.8356,399.9255,399.7157,399.8656,11847.0
2025-05-20 12:55:00,400.26,400.4,400.16,400.17,3219.0,399.8755,400.0154,399.7756,399.7856,3219.0
2025-05-20 13:00:00,400.13,400.35,400.08,400.35,3531.0,399.7457,399.9655,399.6957,399.9655,3531.0
2025-05-20 13:05:00,400.42,400.47,400.3,400.46,525.0,400.0354,400.0853,399.9155,400.0754,525.0
2025-05-20 13:10:00,400.41,400.44,400.14,400.31,1932.0,400.0254,400.0554,399.7557,399.9255,1932.0
2025-05-20 13:15:00,400.31,400.32,400.04,400.14,6400.0,399.9255,399.9355,399.6558,399.7557,6400.0
2025-05-20 13:20:00,400.08,400.11,399.94,399.99,3751.0,399.6957,399.7257,399.5559,399.6058,3751.0
2025-05-20 13:25:00,400.03,400.25,400.03,400.11,2972.0,399.6458,399.8656,399.6458,399.7257,2972.0
2025-05-20 13:30:00,400.11,400.11,399.39,399.39,7004.0,399.7257,399.7257,399.0064,399.0064,7004.0
2025-05-20 13:35:00,399.42,399.66,399.37,399.42,4993.0,399.0364,399.2761,398.9864,399.0364,4993.0
2025-05-20 13:40:00,399.38,399.67,399.37,399.66,618.0,398.9964,399.2861,398.9864,399.2761,618.0
2025-05-20 13:45:00,399.53,399.7,399.43,399.43,1325.0,399.1462,399.3161,399.0463,399.0463,1325.0
2025-05-20 13:50:00,399.31,399.57,399.25,399.57,2187.0,398.9265,399.1862,398.8665,399.1862,2187.0
2025-05-20 13:55:00,399.52,399.63,399.42,399.53,9624.0,399.1363,399.2462,399.0364,399.1462,9624.0
2025-05-20 14:00:00,399.53,399.72,399.46,399.65,4336.0,399.1462,399.3361,399.0763,399.2661,4336.0
2025-05-20 14:05:00,399.64,399.84,399.49,399.49,2469.0,399.2561,399.4559,399.1063,399.1063,2469.0
2025-05-20 14:10:00,399.66,399.74,399.62,399.63,3405.0,399.2761,399.356,399.2362,399.2462,3405.0
2025-05-20 14:15:00,399.63,399.78,399.21,399.38,7425.0,399.2462,399.396,398.8266,398.9964,7425.0
2025-05-20 14:20:00,399.24,399.24,398.37,398.68,12698.0,398.8565,398.8565,397.9874,398.2971,12698.0
2025-05-20 14:25:00,398.86,398.86,397.81,397.99,6252.0,398.4769,398.4769,397.4279,397.6077,6252.0
2025-05-20 14:30:00,397.93,398.25,397.92,398.25,3987.0,397.5478,397.8675,397.5378,397.8675,3987.0
2025-05-20 14:35:00,398.27,398.54,398.19,398.54,33098.0,397.8875,398.1572,397.8075,398.1572,33098.0
2025-05-20 14:40:00,398.32,398.32,397.87,397.91,5072.0,397.9374,397.9374,397.4878,397.5278,5072.0
2025-05-20 14:45:00,398.1,398.25,397.95,398.0,15301.0,397.7176,397.8675,397.5678,397.6177,15301.0
2025-05-20 14:50:00,398.18,398.25,397.97,398.01,2778.0,397.7975,397.8675,397.5877,397.6277,2778.0
2025-05-20 14:55:00,398.05,398.07,397.9,397.9,7115.0,397.6677,397.6876,397.5178,397.5178,7115.0
2025-05-20 15:00:00,397.88,397.91,396.99,397.0,8145.0,397.4978,397.5278,396.6087,396.6187,8145.0
2025-05-20 15:05:00,397.1,397.63,396.94,397.56,2651.0,396.7186,397.2481,396.5587,397.1781,2651.0
2025-05-20 15:10:00,397.71,397.91,397.56,397.9,2241.0,397.328,397.5278,397.1781,397.5178,2241.0
2025-05-20 15:15:00,397.97,398.29,397.78,398.28,13457.0,397.5877,397.9074,397.3979,397.8974,13457.0
2025-05-20 15:20:00,398.33,398.45,398.27,398.44,4745.0,397.9474,398.0673,397.8875,398.0573,4745.0
2025-05-20 15:25:00,398.37,398.65,398.34,398.46,5471.0,397.9874,398.2671,397.9574,398.0773,5471.0
2025-05-20 15:30:00,398.49,399.07,398.48,398.97,4685.0,398.1072,398.6867,398.0973,398.5868,4685.0
2025-05-20 15:35:00,398.99,399.15,398.85,399.06,14764.0,398.6068,398.7666,398.4669,398.6767,14764.0
2025-05-20 15:40:00,399.09,399.12,398.58,398.64,8791.0,398.7067,398.7366,398.1972,398.2571,8791.0
2025-05-20 15:45:00,398.71,398.94,398.54,398.65,9337.0,398.327,398.5568,398.1572,398.2671,9337.0
2025-05-20 15:50:00,398.65,399.44,398.53,399.25,15677.0,398.2671,399.0563,398.1472,398.8665,15677.0
2025-05-20 15:55:00,399.25,399.68,399.11,399.57,27838.0,398.8665,399.2961,398.7267,399.1862,27838.0
2025-05-21 09:30:00,396.68,397.55,396.32,397.13,65137.0,396.299,397.1681,395.9393,396.7486,65137.0
2025-05-21 09:35:00,397.11,397.41,396.95,397.41,10959.0,396.7286,397.0283,396.5687,397.0283,10959.0
2025-05-21 09:40:00,397.35,398.0,397.06,397.91,7663.0,396.9683,397.6177,396.6786,397.5278,7663.0
2025-05-21 09:45:00,397.76,398.28,397.76,398.28,7565.0,397.3779,397.8974,397.3779,397.8974,7565.0
2025-05-21 09:50:00,398.38,398.65,398.16,398.17,12456.0,397.9974,398.2671,397.7776,397.7876,12456.0
2025-05-21 09:55:00,398.15,398.52,398.01,398.01,4041.0,397.7676,398.1372,397.6277,397.6277,4041.0
2025-05-21 10:00:00,398.25,399.12,398.01,398.54,50720.0,397.8675,398.7366,397.6277,398.1572,50720.0
2025-05-21 10:05:00,398.59,398.9,398.41,398.77,6363.0,398.2072,398.5169,398.0273,398.387,6363.0
2025-05-21 10:10:00,398.76,398.76,398.19,398.44,1235.0,398.377,398.377,397.8075,398.0573,1235.0
2025-05-21 10:15:00,398.3,398.56,398.29,398.33,3401.0,397.9174,398.1772,397.9074,397.9474,3401.0
2025-05-21 10:20:00,398.32,398.68,398.32,398.5,3419.0,397.9374,398.2971,397.9374,398.1172,3419.0
2025-05-21 10:25:00,398.42,398.57,398.09,398.27,3445.0,398.0373,398.1872,397.7076,397.8875,3445.0
2025-05-21 10:30:00,398.35,398.58,397.96,397.96,4290.0,397.9674,398.1972,397.5778,397.5778,4290.0
2025-05-21 10:35:00,398.23,398.34,397.93,398.34,1736.0,397.8475,397.9574,397.5478,397.9574,1736.0
2025-05-21 10:40:00,398.39,398.53,398.03,398.15,1254.0,398.0073,398.1472,397.6477,397.7676,1254.0
2025-05-21 10:45:00,398.18,398.33,398.06,398.33,2190.0,397.7975,397.9474,397.6777,397.9474,2190.0
2025-05-21 10:50:00,398.34,398.7,398.34,398.52,9110.0,397.9574,398.317,397.9574,398.1372,9110.0
2025-05-21 10:55:00,398.7,399.45,398.7,399.45,1826.0,398.317,399.0663,398.317,399.0663,1826.0
2025-05-21 11:00:00,399.38,399.59,399.29,399.59,3184.0,398.9964,399.2062,398.9065,399.2062,3184.0
2025-05-21 11:05:00,399.54,400.39,399.49,400.31,12350.0,399.1562,400.0054,399.1063,399.9255,12350.0
2025-05-21 11:10:00,400.27,400.38,400.04,400.38,2761.0,399.8855,399.9954,399.6558,399.9954,2761.0
2025-05-21 11:15:00,400.52,400.52,400.23,400.33,12572.0,400.1353,400.1353,399.8456,399.9455,12572.0
2025-05-21 11:20:00,400.44,400.78,400.15,400.75,5799.0,400.0554,400.395,399.7657,400.3651,5799.0
2025-05-21 11:25:00,400.62,400.74,400.48,400.48,4660.0,400.2352,400.3551,400.0953,400.0953,4660.0
2025-05-21 11:30:00,400.35,400.43,400.28,400.32,2233.0,399.9655,400.0454,399.8955,399.9355,2233.0
2025-05-21 11:35:00,400.16,400.28,399.95,400.27,5846.0,399.7756,399.8955,399.5658,399.8855,5846.0
2025-05-21 11:40:00,400.27,400.47,400.1,400.47,12175.0,399.8855,400.0853,399.7157,400.0853,12175.0
2025-05-21 11:45:00,400.49,400.53,400.2,400.38,17444.0,400.1053,400.1453,399.8156,399.9954,17444.0
2025-05-21 11:50:00,400.31,400.74,400.3,400.74,1149.0,399.9255,400.3551,399.9155,400.3551,1149.0
2025-05-21 11:55:00,400.78,400.8,400.46,400.46,2642.0,400.395,400.415,400.0754,400.0754,2642.0
2025-05-21 12:00:00,400.45,400.73,400.45,400.59,15639.0,400.0654,400.3451,400.0654,400.2052,15639.0
2025-05-21 12:05:00,400.66,401.01,400.53,400.9,6340.0,400.2752,400.6248,400.1453,400.5149,6340.0
2025-05-21 12:10:00,400.94,400.95,400.65,400.81,8686.0,400.5549,400.5649,400.2652,400.425,8686.0
2025-05-21 12:15:00,400.77,400.77,400.7,400.71,2479.0,400.3851,400.3851,400.3151,400.3251,2479.0
2025-05-21 12:20:00,400.53,400.53,400.34,400.49,22417.0,400.1453,400.1453,399.9555,400.1053,22417.0
2025-05-21 12:25:00,400.42,400.61,400.42,400.57,16069.0,400.0354,400.2252,400.0354,400.1852,16069.0
2025-05-21 12:30:00,400.57,400.81,400.5,400.74,6184.0,400.1852,400.425,400.1153,400.3551,6184.0
2025-05-21 12:35:00,400.71,400.71,400.61,400.67,926.0,400.3251,400.3251,400.2252,400.2852,926.0
2025-05-21 12:40:00,400.59,400.77,400.58,400.77,911.0,400.2052,400.3851,400.1952,400.3851,911.0
2025-05-21 12:45:00,400.83,401.14,400.83,401.09,2664.0,400.445,400.7547,400.445,400.7047,2664.0
2025-05-21 12:50:00,401.03,401.09,400.85,400.85,1339.0,400.6448,400.7047,400.465,400.465,1339.0
2025-05-21 12:55:00,400.73,400.73,400.35,400.39,1460.0,400.3451,400.3451,399.9655,400.0054,1460.0
2025-05-21 13:00:00,400.32,400.4,399.8,399.95,3438.0,399.9355,400.0154,399.416,399.5658,3438.0
2025-05-21 13:05:00,400.0,400.12,399.4,399.4,4698.0,399.6158,399.7357,399.0164,399.0164,4698.0
2025-05-21 13:10:00,399.37,399.37,398.82,399.21,2372.0,398.9864,398.9864,398.4369,398.8266,2372.0
2025-05-21 13:15:00,398.87,398.93,397.08,397.43,7193.0,398.4869,398.5468,396.6986,397.0483,7193.0
2025-05-21 13:20:00,397.56,397.56,395.56,395.66,7374.0,397.1781,397.1781,395.1801,395.28,7374.0
2025-05-21 13:25:00,395.65,395.82,394.36,394.4,10665.0,395.27,395.4398,393.9812,394.0212,10665.0
2025-05-21 13:30:00,394.37,395.92,393.87,395.67,15300.0,393.9912,395.5397,393.4917,395.29,15300.0
2025-05-21 13:35:00,395.4,396.92,395.21,396.92,7978.0,395.0202,396.5388,394.8304,396.5388,7978.0
2025-05-21 13:40:00,396.81,396.83,395.91,396.01,12025.0,396.4289,396.4488,395.5297,395.6296,12025.0
2025-05-21 13:45:00,396.09,396.33,395.76,396.08,3922.0,395.7096,395.9493,395.3799,395.6996,3922.0
2025-05-21 13:50:00,395.94,396.3,395.4,395.64,3751.0,395.5597,395.9194,395.0202,395.26,3751.0
2025-05-21 13:55:00,395.43,395.8,395.31,395.8,4331.0,395.0502,395.4198,394.9303,395.4198,4331.0
2025-05-21 14:00:00,395.96,395.97,394.99,395.0,6561.0,395.5797,395.5897,394.6106,394.6206,6561.0
2025-05-21 14:05:00,394.98,395.88,394.91,395.88,6654.0,394.6006,395.4998,394.5307,395.4998,6654.0
2025-05-21 14:10:00,395.54,395.54,394.85,395.13,2743.0,395.1601,395.1601,394.4707,394.7505,2743.0
2025-05-21 14:15:00,395.23,395.5,395.07,395.15,5434.0,394.8504,395.1201,394.6905,394.7705,5434.0
2025-05-21 14:20:00,394.49,394.82,394.43,394.67,2277.0,394.1111,394.4408,394.0511,394.2909,2277.0
2025-05-21 14:25:00,394.74,395.4,394.74,395.36,3739.0,394.3608,395.0202,394.3608,394.9803,3739.0
2025-05-21 14:30:00,395.21,395.59,395.21,395.5,6703.0,394.8304,395.21,394.8304,395.1201,6703.0
2025-05-21 14:35:00,395.75,395.93,395.33,395.33,2054.0,395.3699,395.5497,394.9503,394.9503,2054.0
2025-05-21 14:40:00,395.85,395.85,395.54,395.73,4719.0,395.4698,395.4698,395.1601,395.3499,4719.0
2025-05-21 14:45:00,395.63,395.72,395.04,395.12,1843.0,395.25,395.3399,394.6606,394.7405,1843.0
2025-05-21 14:50:00,394.59,394.96,394.37,394.42,4005.0,394.211,394.5806,393.9912,394.0412,4005.0
2025-05-21 14:55:00,394.2,394.62,393.97,394.31,6001.0,393.8214,394.241,393.5916,393.9313,6001.0
2025-05-21 15:00:00,394.17,394.71,393.98,394.38,2202.0,393.7914,394.3309,393.6016,394.0012,2202.0
2025-05-21 15:05:00,394.29,394.43,393.01,393.01,6921.0,393.9113,394.0511,392.6325,392.6325,6921.0
2025-05-21 15:10:00,392.95,393.6,392.7,393.55,4985.0,392.5726,393.2219,392.3228,393.172,4985.0
2025-05-21 15:15:00,393.6,393.6,392.9,392.94,5214.0,393.2219,393.2219,392.5226,392.5626,5214.0
2025-05-21 15:20:00,392.97,393.15,392.49,392.61,5249.0,392.5925,392.7724,392.113,392.2329,5249.0
2025-05-21 15:25:00,392.51,392.66,392.21,392.62,3500.0,392.133,392.2828,391.8333,392.2429,3500.0
2025-05-21 15:30:00,393.06,393.63,392.79,393.63,7711.0,392.6825,393.2519,392.4127,393.2519,7711.0
2025-05-21 15:35:00,393.66,394.06,393.66,394.05,2044.0,393.2819,393.6815,393.2819,393.6715,2044.0
2025-05-21 15:40:00,394.21,394.53,394.01,394.33,4264.0,393.8314,394.1511,393.6315,393.9512,4264.0
2025-05-21 15:45:00,394.33,394.44,393.99,394.23,3409.0,393.9512,394.0611,393.6116,393.8513,3409.0
2025-05-21 15:50:00,394.17,394.65,393.83,393.9,8031.0,393.7914,394.2709,393.4517,393.5217,8031.0
2025-05-21 15:55:00,393.83,394.06,393.55,393.59,6365.0,393.4517,393.6815,393.172,393.212,6365.0
2025-05-22 09:30:00,393.65,394.75,393.09,393.13,17826.0,393.2719,394.3708,392.7124,392.7524,17826.0
2025-05-22 09:35:00,393.21,394.08,392.87,393.83,15276.0,392.8323,393.7015,392.4926,393.4517,15276.0
2025-05-22 09:40:00,393.81,394.65,393.64,393.95,20268.0,393.4317,394.2709,393.2619,393.5716,20268.0
2025-05-22 09:45:00,394.13,394.5,393.94,394.38,21551.0,393.7514,394.1211,393.5616,394.0012,21551.0
2025-05-22 09:50:00,394.39,395.83,394.11,395.6,17565.0,394.0112,395.4498,393.7315,395.22,17565.0
2025-05-22 09:55:00,395.46,396.55,395.39,396.4,13547.0,395.0802,396.1691,395.0102,396.0193,13547.0
2025-05-22 10:00:00,396.72,396.91,396.4,396.78,10828.0,396.3389,396.5288,396.0193,396.3989,10828.0
2025-05-22 10:05:00,396.75,397.09,396.57,397.04,2947.0,396.3689,396.7086,396.1891,396.6586,2947.0
2025-05-22 10:10:00,396.69,396.74,395.88,396.0,20589.0,396.309,396.3589,395.4998,395.6196,20589.0
2025-05-22 10:15:00,395.83,396.11,395.83,396.0,14763.0,395.4498,395.7295,395.4498,395.6196,14763.0
2025-05-22 10:20:00,395.91,395.95,395.35,395.47,4282.0,395.5297,395.5697,394.9703,395.0901,4282.0
2025-05-22 10:25:00,395.3,395.73,395.13,395.47,3878.0,394.9203,395.3499,394.7505,395.0901,3878.0
2025-05-22 10:30:00,395.59,396.02,395.51,395.62,4979.0,395.21,395.6396,395.1301,395.24,4979.0
2025-05-22 10:35:00,395.73,395.89,395.0,395.21,122438.0,395.3499,395.5097,394.6206,394.8304,122438.0
2025-05-22 10:40:00,395.18,395.82,395.01,395.21,3823.0,394.8004,395.4398,394.6306,394.8304,3823.0
2025-05-22 10:45:00,395.16,395.76,395.13,395.27,11252.0,394.7804,395.3799,394.7505,394.8903,11252.0
2025-05-22 10:50:00,395.3,395.36,394.79,394.8,4049.0,394.9203,394.9803,394.4108,394.4208,4049.0
2025-05-22 10:55:00,394.56,395.36,394.27,395.27,8163.0,394.181,394.9803,393.8913,394.8903,8163.0
2025-05-22 11:00:00,395.44,395.68,395.25,395.58,3866.0,395.0602,395.2999,394.8704,395.2,3866.0
2025-05-22 11:05:00,395.55,395.83,395.18,395.67,4495.0,395.1701,395.4498,394.8004,395.29,4495.0
2025-05-22 11:10:00,395.73,395.74,395.4,395.51,3650.0,395.3499,395.3599,395.0202,395.1301,3650.0
2025-05-22 11:15:00,395.38,395.39,394.91,395.27,4029.0,395.0002,395.0102,394.5307,394.8903,4029.0
2025-05-22 11:20:00,395.44,396.03,395.34,395.9,8497.0,395.0602,395.6496,394.9603,395.5197,8497.0
2025-05-22 11:25:00,395.74,396.02,394.96,395.02,24550.0,395.3599,395.6396,394.5806,394.6406,24550.0
2025-05-22 11:30:00,394.93,395.51,394.89,395.45,11977.0,394.5507,395.1301,394.5107,395.0702,11977.0
2025-05-22 11:35:00,395.55,395.78,395.27,395.71,3945.0,395.1701,395.3998,394.8903,395.3299,3945.0
2025-05-22 11:40:00,395.53,396.01,395.51,395.89,2917.0,395.1501,395.6296,395.1301,395.5097,2917.0
2025-05-22 11:45:00,396.09,396.24,395.64,395.79,4301.0,395.7096,395.8594,395.26,395.4098,4301.0
2025-05-22 11:50:00,395.8,395.88,395.55,395.8,26442.0,395.4198,395.4998,395.1701,395.4198,26442.0
2025-05-22 11:55:00,395.84,396.0,395.74,396.0,5364.0,395.4598,395.6196,395.3599,395.6196,5364.0
2025-05-22 12:00:00,396.08,396.22,395.96,396.06,9396.0,395.6996,395.8394,395.5797,395.6796,9396.0
2025-05-22 12:05:00,396.03,396.27,395.62,396.07,6197.0,395.6496,395.8894,395.24,395.6896,6197.0
2025-05-22 12:10:00,396.09,396.54,396.09,396.54,16997.0,395.7096,396.1591,395.7096,396.1591,16997.0
2025-05-22 12:15:00,396.6,396.98,396.38,396.38,10862.0,396.2191,396.5987,395.9993,395.9993,10862.0
2025-05-22 12:20:00,396.32,396.45,396.16,396.19,6016.0,395.9393,396.0692,395.7795,395.8095,6016.0
2025-05-22 12:25:00,396.23,396.23,395.97,396.11,27614.0,395.8494,395.8494,395.5897,395.7295,27614.0
2025-05-22 12:30:00,396.01,396.07,395.62,395.68,10517.0,395.6296,395.6896,395.24,395.2999,10517.0
2025-05-22 12:35:00,395.76,396.04,395.6,395.83,22163.0,395.3799,395.6596,395.22,395.4498,22163.0
2025-05-22 12:40:00,395.76,395.96,395.66,395.67,10308.0,395.3799,395.5797,395.28,395.29,10308.0
2025-05-22 12:45:00,395.65,395.65,395.25,395.25,16081.0,395.27,395.27,394.8704,394.8704,16081.0
2025-05-22 12:50:00,395.19,395.64,395.16,395.64,4695.0,394.8104,395.26,394.7804,395.26,4695.0
2025-05-22 12:55:00,395.55,395.55,395.0,395.06,3068.0,395.1701,395.1701,394.6206,394.6805,3068.0
2025-05-22 13:00:00,395.21,395.25,394.88,395.02,2648.0,394.8304,394.8704,394.5007,394.6406,2648.0
2025-05-22 13:05:00,395.05,395.16,394.82,394.84,4129.0,394.6706,394.7804,394.4408,394.4608,4129.0
2025-05-22 13:10:00,394.78,394.96,394.7,394.77,2518.0,394.4008,394.5806,394.3209,394.3908,2518.0
2025-05-22 13:15:00,394.8,395.59,394.8,395.39,3171.0,394.4208,395.21,394.4208,395.0102,3171.0
2025-05-22 13:20:00,395.41,396.0,395.41,395.96,13334.0,395.0302,395.6196,395.0302,395.5797,13334.0
2025-05-22 13:25:00,395.97,396.13,395.89,396.05,4661.0,395.5897,395.7495,395.5097,395.6696,4661.0
2025-05-22 13:30:00,396.03,396.11,395.79,396.11,1939.0,395.6496,395.7295,395.4098,395.7295,1939.0
2025-05-22 13:35:00,396.21,396.23,395.77,395.99,5659.0,395.8294,395.8494,395.3899,395.6096,5659.0
2025-05-22 13:40:00,396.01,396.35,396.01,396.33,2670.0,395.6296,395.9693,395.6296,395.9493,2670.0
2025-05-22 13:45:00,396.48,396.48,396.1,396.38,2415.0,396.0992,396.0992,395.7195,395.9993,2415.0
2025-05-22 13:50:00,396.26,396.38,396.13,396.21,1938.0,395.8794,395.9993,395.7495,395.8294,1938.0
2025-05-22 13:55:00,396.24,396.88,396.24,396.59,4229.0,395.8594,396.4988,395.8594,396.2091,4229.0
2025-05-22 14:00:00,396.48,396.79,396.47,396.5,3201.0,396.0992,396.4089,396.0892,396.1192,3201.0
2025-05-22 14:05:00,396.62,396.76,396.33,396.55,10799.0,396.239,396.3789,395.9493,396.1691,10799.0
2025-05-22 14:10:00,396.51,396.66,396.34,396.61,5186.0,396.1291,396.279,395.9593,396.2291,5186.0
2025-05-22 14:15:00,396.62,396.82,396.61,396.82,4207.0,396.239,396.4389,396.2291,396.4389,4207.0
2025-05-22 14:20:00,396.91,396.91,396.48,396.85,9035.0,396.5288,396.5288,396.0992,396.4688,9035.0
2025-05-22 14:25:00,396.85,396.94,396.55,396.58,6242.0,396.4688,396.5587,396.1691,396.1991,6242.0
2025-05-22 14:30:00,396.51,396.73,396.39,396.72,8581.0,396.1291,396.3489,396.0093,396.3389,8581.0
2025-05-22 14:35:00,396.7,396.84,396.4,396.4,6746.0,396.319,396.4588,396.0193,396.0193,6746.0
2025-05-22 14:40:00,396.34,396.56,396.25,396.34,2913.0,395.9593,396.1791,395.8694,395.9593,2913.0
2025-05-22 14:45:00,396.52,396.67,396.48,396.56,2742.0,396.1391,396.289,396.0992,396.1791,2742.0
2025-05-22 14:50:00,396.64,396.87,396.51,396.7,4009.0,396.259,396.4888,396.1291,396.319,4009.0
2025-05-22 14:55:00,396.82,397.12,396.82,396.94,2728.0,396.4389,396.7386,396.4389,396.5587,2728.0
2025-05-22 15:00:00,396.93,397.37,396.93,397.29,5992.0,396.5487,396.9883,396.5487,396.9084,5992.0
2025-05-22 15:05:00,397.37,397.47,397.26,397.27,3524.0,396.9883,397.0882,396.8784,396.8884,3524.0
2025-05-22 15:10:00,397.11,397.32,397.1,397.26,10743.0,396.7286,396.9384,396.7186,396.8784,10743.0
2025-05-22 15:15:00,397.29,397.3,397.01,397.01,9306.0,396.9084,396.9184,396.6287,396.6287,9306.0
2025-05-22 15:20:00,397.08,397.18,396.8,396.98,8609.0,396.6986,396.7985,396.4189,396.5987,8609.0
2025-05-22 15:25:00,396.98,397.4,396.98,397.29,7123.0,396.5987,397.0183,396.5987,396.9084,7123.0
2025-05-22 15:30:00,397.32,397.32,396.76,396.94,4937.0,396.9384,396.9384,396.3789,396.5587,4937.0
2025-05-22 15:35:00,396.92,396.92,396.48,396.72,3809.0,396.5388,396.5388,396.0992,396.3389,3809.0
2025-05-22 15:40:00,396.48,396.57,396.14,396.14,2854.0,396.0992,396.1891,395.7595,395.7595,2854.0
2025-05-22 15:45:00,396.08,396.21,395.66,396.18,8028.0,395.6996,395.8294,395.28,395.7995,8028.0
2025-05-22 15:50:00,396.22,396.71,395.55,395.55,16950.0,395.8394,396.329,395.1701,395.1701,16950.0
2025-05-22 15:55:00,395.65,395.78,394.4,394.69,81835.0,395.27,395.3998,394.0212,394.3109,81835.0
2025-05-23 09:30:00,388.3,390.04,388.3,389.92,24907.0,387.927,389.6654,387.927,389.5455,24907.0
2025-05-23 09:35:00,390.06,390.68,390.05,390.25,6908.0,389.6853,390.3047,389.6754,389.8752,6908.0
2025-05-23 09:40:00,390.04,390.41,389.3,389.97,7028.0,389.6654,390.035,388.9261,389.5954,7028.0
2025-05-23 09:45:00,389.85,389.85,388.94,389.17,4057.0,389.4755,389.4755,388.5664,388.7962,4057.0
2025-05-23 09:50:00,389.11,389.9,388.91,389.24,18835.0,388.7363,389.5255,388.5364,388.8661,18835.0
2025-05-23 09:55:00,389.23,389.8,389.17,389.56,28105.0,388.8561,389.4256,388.7962,389.1858,28105.0
2025-05-23 10:00:00,389.82,390.38,389.57,390.28,11159.0,389.4456,390.005,389.1958,389.9051,11159.0
2025-05-23 10:05:00,390.29,390.53,390.05,390.32,12804.0,389.9151,390.1549,389.6754,389.9451,12804.0
2025-05-23 10:10:00,390.29,391.34,390.01,390.96,11094.0,389.9151,390.9641,389.6354,390.5845,11094.0
2025-05-23 10:15:00,391.14,391.24,390.42,390.42,5949.0,390.7643,390.8642,390.045,390.045,5949.0
2025-05-23 10:20:00,390.35,391.07,389.99,391.07,7288.0,389.9751,390.6944,389.6154,390.6944,7288.0
2025-05-23 10:25:00,391.1,391.35,390.34,390.41,15146.0,390.7243,390.9741,389.9651,390.035,15146.0
2025-05-23 10:30:00,390.61,391.06,390.48,391.06,13882.0,390.2348,390.6844,390.1049,390.6844,13882.0
2025-05-23 10:35:00,391.13,391.19,390.83,391.1,105810.0,390.7543,390.8143,390.4546,390.7243,105810.0
2025-05-23 10:40:00,391.29,391.29,390.73,391.03,2351.0,390.9142,390.9142,390.3547,390.6544,2351.0
2025-05-23 10:45:00,391.0,391.32,390.86,391.21,3259.0,390.6244,390.9441,390.4846,390.8342,3259.0
2025-05-23 10:50:00,390.58,390.77,390.18,390.2,2711.0,390.2048,390.3947,389.8052,389.8252,2711.0
2025-05-23 10:55:00,390.19,390.39,389.99,390.05,5899.0,389.8152,390.015,389.6154,389.6754,5899.0
2025-05-23 11:00:00,390.07,390.45,390.07,390.45,2527.0,389.6953,390.075,389.6953,390.075,2527.0
2025-05-23 11:05:00,389.97,390.18,389.68,390.08,9117.0,389.5954,389.8052,389.3057,389.7053,9117.0
2025-05-23 11:10:00,390.23,390.26,389.76,390.13,2266.0,389.8552,389.8852,389.3856,389.7553,2266.0
2025-05-23 11:15:00,390.04,390.32,389.53,390.31,2537.0,389.6654,389.9451,389.1559,389.9351,2537.0
2025-05-23 11:20:00,390.25,390.77,390.23,390.67,6400.0,389.8752,390.3947,389.8552,390.2948,6400.0
2025-05-23 11:25:00,390.78,390.84,390.66,390.72,10473.0,390.4047,390.4646,390.2848,390.3447,10473.0
2025-05-23 11:30:00,390.8,391.29,390.76,391.29,11593.0,390.4246,390.9142,390.3847,390.9142,11593.0
2025-05-23 11:35:00,391.17,391.62,390.98,391.1,28144.0,390.7943,391.2438,390.6045,390.7243,28144.0
2025-05-23 11:40:00,391.07,391.4,391.05,391.29,6518.0,390.6944,391.0241,390.6744,390.9142,6518.0
2025-05-23 11:45:00,391.31,391.41,391.0,391.2,2880.0,390.9341,391.034,390.6244,390.8242,2880.0
2025-05-23 11:50:00,391.09,391.11,390.64,390.64,26008.0,390.7144,390.7343,390.2648,390.2648,26008.0
2025-05-23 11:55:00,390.57,390.63,390.5,390.54,1341.0,390.1949,390.2548,390.1249,390.1649,1341.0
2025-05-23 12:00:00,390.47,391.03,390.21,390.28,12911.0,390.0949,390.6544,389.8352,389.9051,12911.0
2025-05-23 12:05:00,390.2,390.76,390.09,390.66,15320.0,389.8252,390.3847,389.7153,390.2848,15320.0
2025-05-23 12:10:00,390.7,390.77,390.31,390.49,36030.0,390.3247,390.3947,389.9351,390.1149,36030.0
2025-05-23 12:15:00,390.49,390.58,390.33,390.43,5355.0,390.1149,390.2048,389.9551,390.055,5355.0
2025-05-23 12:20:00,390.5,391.09,390.5,391.07,5365.0,390.1249,390.7144,390.1249,390.6944,5365.0
2025-05-23 12:25:00,391.06,391.25,391.06,391.12,2015.0,390.6844,390.8742,390.6844,390.7443,2015.0
2025-05-23 12:30:00,390.92,390.92,390.39,390.39,7871.0,390.5445,390.5445,390.015,390.015,7871.0
2025-05-23 12:35:00,390.55,391.14,390.55,391.08,1800.0,390.1749,390.7643,390.1749,390.7044,1800.0
2025-05-23 12:40:00,391.07,391.19,390.92,391.06,11645.0,390.6944,390.8143,390.5445,390.6844,11645.0
2025-05-23 12:45:00,391.05,391.35,391.04,391.35,4494.0,390.6744,390.9741,390.6644,390.9741,4494.0
2025-05-23 12:50:00,391.49,391.49,391.19,391.38,8119.0,391.114,391.114,390.8143,391.0041,8119.0
2025-05-23 12:55:00,391.39,391.46,390.97,391.1,4685.0,391.0141,391.084,390.5945,390.7243,4685.0
2025-05-23 13:00:00,391.02,391.36,390.87,391.36,4948.0,390.6444,390.9841,390.4946,390.9841,4948.0
2025-05-23 13:05:00,391.47,391.64,391.47,391.62,1312.0,391.094,391.2638,391.094,391.2438,1312.0
2025-05-23 13:10:00,391.83,391.99,391.58,391.8,19639.0,391.4536,391.6135,391.2039,391.4237,19639.0
2025-05-23 13:15:00,391.83,392.51,391.83,392.44,9723.0,391.4536,392.133,391.4536,392.0631,9723.0
2025-05-23 13:20:00,392.37,392.52,392.23,392.49,9658.0,391.9931,392.143,391.8533,392.113,9658.0
2025-05-23 13:25:00,392.46,392.62,392.32,392.62,5738.0,392.083,392.2429,391.9432,392.2429,5738.0
2025-05-23 13:30:00,392.61,392.61,392.14,392.14,5087.0,392.2329,392.2329,391.7633,391.7633,5087.0
2025-05-23 13:35:00,392.05,392.37,392.05,392.21,1083.0,391.6734,391.9931,391.6734,391.8333,1083.0
2025-05-23 13:40:00,391.9,392.01,391.78,392.01,828.0,391.5236,391.6335,391.4037,391.6335,828.0
2025-05-23 13:45:00,392.1,392.17,392.09,392.12,2718.0,391.7234,391.7933,391.7134,391.7434,2718.0
2025-05-23 13:50:00,392.55,392.69,392.38,392.61,3394.0,392.173,392.3128,392.0031,392.2329,3394.0
2025-05-23 13:55:00,392.58,392.62,392.14,392.4,14687.0,392.2029,392.2429,391.7633,392.0231,14687.0
2025-05-23 14:00:00,392.36,392.89,392.32,392.62,25842.0,391.9831,392.5126,391.9432,392.2429,25842.0
2025-05-23 14:05:00,392.7,392.96,392.7,392.92,2443.0,392.3228,392.5826,392.3228,392.5426,2443.0
2025-05-23 14:10:00,392.78,392.81,392.58,392.77,3853.0,392.4027,392.4327,392.2029,392.3927,3853.0
2025-05-23 14:15:00,392.86,392.91,392.21,392.31,12304.0,392.4827,392.5326,391.8333,391.9332,12304.0
2025-05-23 14:20:00,392.33,392.34,391.67,391.97,21429.0,391.9532,391.9632,391.2938,391.5935,21429.0
2025-05-23 14:25:00,392.36,392.52,391.96,392.06,3437.0,391.9831,392.143,391.5835,391.6834,3437.0
2025-05-23 14:30:00,392.26,392.43,392.19,392.39,3723.0,391.8832,392.0531,391.8133,392.0131,3723.0
2025-05-23 14:35:00,392.55,392.63,392.26,392.27,1538.0,392.173,392.2529,391.8832,391.8932,1538.0
2025-05-23 14:40:00,392.36,392.38,392.21,392.26,3266.0,391.9831,392.0031,391.8333,391.8832,3266.0
2025-05-23 14:45:00,392.25,392.26,391.78,392.04,3821.0,391.8732,391.8832,391.4037,391.6634,3821.0
2025-05-23 14:50:00,392.23,392.29,392.09,392.24,3178.0,391.8533,391.9132,391.7134,391.8632,3178.0
2025-05-23 14:55:00,392.14,392.14,391.9,391.9,1125.0,391.7633,391.7633,391.5236,391.5236,1125.0
2025-05-23 15:00:00,392.03,392.04,391.55,391.61,6012.0,391.6535,391.6634,391.1739,391.2339,6012.0
2025-05-23 15:05:00,391.65,392.21,391.64,392.2,4445.0,391.2738,391.8333,391.2638,391.8233,4445.0
2025-05-23 15:10:00,392.13,392.55,392.13,392.52,2957.0,391.7534,392.173,391.7534,392.143,2957.0
2025-05-23 15:15:00,392.36,392.36,391.7,391.77,6235.0,391.9831,391.9831,391.3238,391.3937,6235.0
2025-05-23 15:20:00,391.68,391.68,391.24,391.47,3930.0,391.3038,391.3038,390.8642,391.094,3930.0
2025-05-23 15:25:00,391.47,391.48,391.02,391.48,2774.0,391.094,391.104,390.6444,391.104,2774.0
2025-05-23 15:30:00,391.49,391.81,391.41,391.81,9123.0,391.114,391.4337,391.034,391.4337,9123.0
2025-05-23 15:35:00,391.76,392.05,391.58,392.04,10689.0,391.3837,391.6734,391.2039,391.6634,10689.0
2025-05-23 15:40:00,392.02,392.16,391.85,391.92,3476.0,391.6435,391.7833,391.4736,391.5436,3476.0
2025-05-23 15:45:00,391.94,392.0,391.31,391.31,10304.0,391.5635,391.6235,390.9341,390.9341,10304.0
2025-05-23 15:50:00,391.39,391.68,390.56,390.76,12835.0,391.0141,391.3038,390.1849,390.3847,12835.0
2025-05-23 15:55:00,390.7,391.17,390.34,390.62,40625.0,390.3247,390.7943,389.9651,390.2448,40625.0
2025-05-27 09:30:00,395.64,396.76,395.64,395.85,40575.0,395.26,396.3789,395.26,395.4698,40575.0
2025-05-27 09:35:00,395.83,395.87,395.35,395.62,6374.0,395.4498,395.4898,394.9703,395.24,6374.0
2025-05-27 09:40:00,395.84,396.07,395.53,395.81,5950.0,395.4598,395.6896,395.1501,395.4298,5950.0
2025-05-27 09:45:00,395.85,396.42,395.85,396.27,4295.0,395.4698,396.0392,395.4698,395.8894,4295.0
2025-05-27 09:50:00,395.99,396.48,395.98,396.33,4069.0,395.6096,396.0992,395.5997,395.9493,4069.0
2025-05-27 09:55:00,396.46,396.81,396.43,396.81,1948.0,396.0792,396.4289,396.0492,396.4289,1948.0
2025-05-27 10:00:00,396.95,397.63,396.95,397.63,4160.0,396.5687,397.2481,396.5687,397.2481,4160.0
2025-05-27 10:05:00,397.61,397.8,397.37,397.7,10089.0,397.2281,397.4179,396.9883,397.318,10089.0
2025-05-27 10:10:00,397.84,398.08,397.74,397.88,3273.0,397.4579,397.6976,397.358,397.4978,3273.0
2025-05-27 10:15:00,397.82,398.24,397.76,398.24,3002.0,397.4379,397.8575,397.3779,397.8575,3002.0
2025-05-27 10:20:00,398.21,398.25,397.99,398.0,19631.0,397.8275,397.8675,397.6077,397.6177,19631.0
2025-05-27 10:25:00,398.02,398.36,397.92,398.05,9750.0,397.6377,397.9774,397.5378,397.6677,9750.0
2025-05-27 10:30:00,398.13,398.32,398.08,398.08,5861.0,397.7476,397.9374,397.6976,397.6976,5861.0
2025-05-27 10:35:00,398.23,398.27,397.84,398.17,9554.0,397.8475,397.8875,397.4579,397.7876,9554.0
2025-05-27 10:40:00,398.12,398.28,397.98,398.04,2839.0,397.7376,397.8974,397.5977,397.6577,2839.0
2025-05-27 10:45:00,397.99,398.38,397.94,398.08,4769.0,397.6077,397.9974,397.5578,397.6976,4769.0
2025-05-27 10:50:00,398.08,398.3,398.05,398.14,4893.0,397.6976,397.9174,397.6677,397.7576,4893.0
2025-05-27 10:55:00,398.09,398.12,397.68,397.75,8592.0,397.7076,397.7376,397.298,397.368,8592.0
2025-05-27 11:00:00,397.77,398.02,397.77,397.96,13575.0,397.3879,397.6377,397.3879,397.5778,13575.0
2025-05-27 11:05:00,397.76,398.0,397.74,397.9,6607.0,397.3779,397.6177,397.358,397.5178,6607.0
2025-05-27 11:10:00,397.88,398.14,397.86,398.05,127225.0,397.4978,397.7576,397.4779,397.6677,127225.0
2025-05-27 11:15:00,398.04,398.23,398.04,398.17,237450.0,397.6577,397.8475,397.6577,397.7876,237450.0
2025-05-27 11:20:00,398.17,398.35,397.94,398.29,31726.0,397.7876,397.9674,397.5578,397.9074,31726.0
2025-05-27 11:25:00,398.34,398.54,398.26,398.38,39877.0,397.9574,398.1572,397.8775,397.9974,39877.0
2025-05-27 11:30:00,398.36,398.41,398.23,398.34,135921.0,397.9774,398.0273,397.8475,397.9574,135921.0
2025-05-27 11:35:00,398.26,398.37,398.12,398.19,8064.0,397.8775,397.9874,397.7376,397.8075,8064.0
2025-05-27 11:40:00,398.12,398.3,397.99,398.25,5636.0,397.7376,397.9174,397.6077,397.8675,5636.0
2025-05-27 11:45:00,398.34,398.41,398.23,398.39,3835.0,397.9574,398.0273,397.8475,398.0073,3835.0
2025-05-27 11:50:00,398.4,398.67,398.3,398.58,16118.0,398.0173,398.2871,397.9174,398.1972,16118.0
2025-05-27 11:55:00,398.65,398.65,398.46,398.62,5311.0,398.2671,398.2671,398.0773,398.2371,5311.0
2025-05-27 12:00:00,398.58,398.9,398.53,398.81,28899.0,398.1972,398.5169,398.1472,398.4269,28899.0
2025-05-27 12:05:00,398.79,398.92,398.73,398.87,25310.0,398.407,398.5368,398.347,398.4869,25310.0
2025-05-27 12:10:00,398.81,399.02,398.81,398.95,43827.0,398.4269,398.6367,398.4269,398.5668,43827.0
2025-05-27 12:15:00,398.96,399.07,398.88,398.91,20767.0,398.5768,398.6867,398.4969,398.5268,20767.0
2025-05-27 12:20:00,398.88,399.13,398.88,398.99,14011.0,398.4969,398.7466,398.4969,398.6068,14011.0
2025-05-27 12:25:00,399.04,399.06,398.85,398.88,3001.0,398.6567,398.6767,398.4669,398.4969,3001.0
2025-05-27 12:30:00,398.96,399.08,398.96,399.05,2401.0,398.5768,398.6967,398.5768,398.6667,2401.0
2025-05-27 12:35:00,399.05,399.75,399.04,399.75,21655.0,398.6667,399.366,398.6567,399.366,21655.0
2025-05-27 12:40:00,399.75,399.82,399.72,399.76,1751.0,399.366,399.436,399.3361,399.376,1751.0
2025-05-27 12:45:00,399.73,399.73,399.36,399.4,3162.0,399.3461,399.3461,398.9764,399.0164,3162.0
2025-05-27 12:50:00,399.39,399.58,399.39,399.46,41431.0,399.0064,399.1962,399.0064,399.0763,41431.0
2025-05-27 12:55:00,399.35,399.5,399.31,399.31,5380.0,398.9664,399.1163,398.9265,398.9265,5380.0
2025-05-27 13:00:00,399.33,399.56,399.29,399.55,4783.0,398.9464,399.1762,398.9065,399.1662,4783.0
2025-05-27 13:05:00,399.55,399.6,399.47,399.47,918.0,399.1662,399.2162,399.0863,399.0863,918.0
2025-05-27 13:10:00,399.54,399.65,399.43,399.58,3945.0,399.1562,399.2661,399.0463,399.1962,3945.0
2025-05-27 13:15:00,399.6,399.84,399.55,399.81,15073.0,399.2162,399.4559,399.1662,399.426,15073.0
2025-05-27 13:20:00,399.8,399.87,399.72,399.82,3375.0,399.416,399.4859,399.3361,399.436,3375.0
2025-05-27 13:25:00,399.79,399.84,399.67,399.72,2539.0,399.406,399.4559,399.2861,399.3361,2539.0
2025-05-27 13:30:00,399.73,399.74,399.61,399.73,3507.0,399.3461,399.356,399.2262,399.3461,3507.0
2025-05-27 13:35:00,399.77,399.81,399.63,399.65,4499.0,399.386,399.426,399.2462,399.2661,4499.0
2025-05-27 13:40:00,399.67,399.87,399.65,399.86,2240.0,399.2861,399.4859,399.2661,399.4759,2240.0
2025-05-27 13:45:00,399.91,400.06,399.75,400.06,18520.0,399.5259,399.6757,399.366,399.6757,18520.0
2025-05-27 13:50:00,399.99,400.0,399.91,400.0,7330.0,399.6058,399.6158,399.5259,399.6158,7330.0
2025-05-27 13:55:00,400.03,400.2,400.03,400.17,3347.0,399.6458,399.8156,399.6458,399.7856,3347.0
2025-05-27 14:00:00,400.14,400.35,400.0,400.01,11625.0,399.7557,399.9655,399.6158,399.6258,11625.0
2025-05-27 14:05:00,400.0,400.21,399.98,400.12,4288.0,399.6158,399.8256,399.5958,399.7357,4288.0
2025-05-27 14:10:00,400.04,400.13,399.98,400.12,2823.0,399.6558,399.7457,399.5958,399.7357,2823.0
2025-05-27 14:15:00,400.12,400.14,399.89,399.96,6046.0,399.7357,399.7557,399.5059,399.5758,6046.0
2025-05-27 14:20:00,399.88,399.93,399.66,399.89,24535.0,399.4959,399.5459,399.2761,399.5059,24535.0
2025-05-27 14:25:00,399.85,400.0,399.75,399.77,8742.0,399.4659,399.6158,399.366,399.386,8742.0
2025-05-27 14:30:00,399.92,399.92,399.76,399.78,3338.0,399.5359,399.5359,399.376,399.396,3338.0
2025-05-27 14:35:00,399.78,399.83,399.73,399.78,2402.0,399.396,399.446,399.3461,399.396,2402.0
2025-05-27 14:40:00,399.78,399.78,399.49,399.58,10077.0,399.396,399.396,399.1063,399.1962,10077.0
2025-05-27 14:45:00,399.57,399.75,399.57,399.71,12808.0,399.1862,399.366,399.1862,399.3261,12808.0
2025-05-27 14:50:00,399.7,399.72,399.63,399.66,4221.0,399.3161,399.3361,399.2462,399.2761,4221.0
2025-05-27 14:55:00,399.7,399.72,399.5,399.52,3865.0,399.3161,399.3361,399.1163,399.1363,3865.0
2025-05-27 15:00:00,399.37,399.53,399.36,399.43,6268.0,398.9864,399.1462,398.9764,399.0463,6268.0
2025-05-27 15:05:00,399.43,399.7,399.42,399.64,5943.0,399.0463,399.3161,399.0364,399.2561,5943.0
2025-05-27 15:10:00,399.55,399.58,399.4,399.43,8938.0,399.1662,399.1962,399.0164,399.0463,8938.0
2025-05-27 15:15:00,399.41,399.47,399.32,399.39,4269.0,399.0264,399.0863,398.9364,399.0064,4269.0
2025-05-27 15:20:00,399.5,399.61,399.4,399.57,2370.0,399.1163,399.2262,399.0164,399.1862,2370.0
2025-05-27 15:25:00,399.57,399.59,399.43,399.48,3097.0,399.1862,399.2062,399.0463,399.0963,3097.0
2025-05-27 15:30:00,399.39,399.39,399.1,399.3,6424.0,399.0064,399.0064,398.7167,398.9165,6424.0
2025-05-27 15:35:00,399.39,399.43,399.13,399.34,11286.0,399.0064,399.0463,398.7466,398.9564,11286.0
2025-05-27 15:40:00,399.34,399.62,399.25,399.48,10413.0,398.9564,399.2362,398.8665,399.0963,10413.0
2025-05-27 15:45:00,399.48,399.48,399.14,399.22,6964.0,399.0963,399.0963,398.7566,398.8365,6964.0
2025-05-27 15:50:00,399.25,399.64,399.14,399.64,33213.0,398.8665,399.2561,398.7566,399.2561,33213.0
2025-05-27 15:55:00,399.66,400.07,399.58,400.03,32115.0,399.2761,399.6857,399.1962,399.6458,32115.0
2025-05-28 09:30:00,400.68,401.22,400.55,401.2,9149.0,400.2951,400.8346,400.1653,400.8146,9149.0
2025-05-28 09:35:00,401.27,401.95,401.18,401.82,2017.0,400.8846,401.5639,400.7947,401.434,2017.0
2025-05-28 09:40:00,402.0,402.09,401.56,401.69,2871.0,401.6139,401.7038,401.1743,401.3042,2871.0
2025-05-28 09:45:00,401.55,401.55,400.42,400.47,6818.0,401.1643,401.1643,400.0354,400.0853,6818.0
2025-05-28 09:50:00,400.49,400.74,400.26,400.55,10211.0,400.1053,400.3551,399.8755,400.1653,10211.0
2025-05-28 09:55:00,400.61,400.61,400.06,400.06,8899.0,400.2252,400.2252,399.6757,399.6757,8899.0
2025-05-28 10:00:00,400.27,400.42,400.23,400.35,1970.0,399.8855,400.0354,399.8456,399.9655,1970.0
2025-05-28 10:05:00,400.26,400.4,400.07,400.2,7722.0,399.8755,400.0154,399.6857,399.8156,7722.0
2025-05-28 10:10:00,400.02,400.26,399.92,400.21,4001.0,399.6358,399.8755,399.5359,399.8256,4001.0
2025-05-28 10:15:00,400.21,400.21,400.0,400.04,3219.0,399.8256,399.8256,399.6158,399.6558,3219.0
2025-05-28 10:20:00,400.03,400.14,399.76,400.1,1143.0,399.6458,399.7557,399.376,399.7157,1143.0
2025-05-28 10:25:00,399.92,400.04,399.75,399.88,2249.0,399.5359,399.6558,399.366,399.4959,2249.0
2025-05-28 10:30:00,399.84,399.89,399.62,399.72,5086.0,399.4559,399.5059,399.2362,399.3361,5086.0
2025-05-28 10:35:00,399.68,399.72,399.38,399.41,4953.0,399.2961,399.3361,398.9964,399.0264,4953.0
2025-05-28 10:40:00,399.49,399.76,399.49,399.76,1700.0,399.1063,399.376,399.1063,399.376,1700.0
2025-05-28 10:45:00,399.64,399.79,399.53,399.75,3594.0,399.2561,399.406,399.1462,399.366,3594.0
2025-05-28 10:50:00,399.76,399.8,399.45,399.63,3583.0,399.376,399.416,399.0663,399.2462,3583.0
2025-05-28 10:55:00,399.37,399.51,399.23,399.28,6508.0,398.9864,399.1263,398.8465,398.8965,6508.0
2025-05-28 11:00:00,399.26,399.69,399.25,399.69,1044.0,398.8765,399.3061,398.8665,399.3061,1044.0
2025-05-28 11:05:00,399.87,399.89,399.77,399.77,1091.0,399.4859,399.5059,399.386,399.386,1091.0
2025-05-28 11:10:00,399.67,399.69,399.48,399.59,3085.0,399.2861,399.3061,399.0963,399.2062,3085.0
2025-05-28 11:15:00,399.45,399.69,399.45,399.69,1960.0,399.0663,399.3061,399.0663,399.3061,1960.0
2025-05-28 11:20:00,399.8,400.06,399.75,399.94,6911.0,399.416,399.6757,399.366,399.5559,6911.0
2025-05-28 11:25:00,399.87,399.92,399.71,399.76,13595.0,399.4859,399.5359,399.3261,399.376,13595.0
2025-05-28 11:30:00,399.74,399.95,399.7,399.79,11736.0,399.356,399.5658,399.3161,399.406,11736.0
2025-05-28 11:35:00,399.66,399.66,399.54,399.63,3076.0,399.2761,399.2761,399.1562,399.2462,3076.0
2025-05-28 11:40:00,399.67,399.81,399.59,399.62,7611.0,399.2861,399.426,399.2062,399.2362,7611.0
2025-05-28 11:45:00,399.69,399.71,399.58,399.64,3435.0,399.3061,399.3261,399.1962,399.2561,3435.0
2025-05-28 11:50:00,399.68,399.75,399.61,399.71,7658.0,399.2961,399.366,399.2262,399.3261,7658.0
2025-05-28 11:55:00,399.78,399.81,399.38,399.39,3904.0,399.396,399.426,398.9964,399.0064,3904.0
2025-05-28 12:00:00,399.44,399.9,399.43,399.82,3992.0,399.0563,399.5159,399.0463,399.436,3992.0
2025-05-28 12:05:00,399.89,400.1,399.88,400.1,12233.0,399.5059,399.7157,399.4959,399.7157,12233.0
2025-05-28 12:10:00,399.94,400.01,399.9,399.98,4863.0,399.5559,399.6258,399.5159,399.5958,4863.0
2025-05-28 12:15:00,399.98,400.16,399.98,400.12,18238.0,399.5958,399.7756,399.5958,399.7357,18238.0
2025-05-28 12:20:00,400.1,400.1,399.88,399.92,3970.0,399.7157,399.7157,399.4959,399.5359,3970.0
2025-05-28 12:25:00,399.93,400.06,399.93,400.04,4436.0,399.5459,399.6757,399.5459,399.6558,4436.0
2025-05-28 12:30:00,400.06,400.1,399.98,399.99,3834.0,399.6757,399.7157,399.5958,399.6058,3834.0
2025-05-28 12:35:00,400.0,400.23,399.97,400.15,4001.0,399.6158,399.8456,399.5858,399.7657,4001.0
2025-05-28 12:40:00,400.12,400.14,400.03,400.07,3184.0,399.7357,399.7557,399.6458,399.6857,3184.0
2025-05-28 12:45:00,400.06,400.16,399.95,400.09,12087.0,399.6757,399.7756,399.5658,399.7057,12087.0
2025-05-28 12:50:00,400.06,400.11,399.74,399.8,4973.0,399.6757,399.7257,399.356,399.416,4973.0
2025-05-28 12:55:00,399.8,400.02,399.8,399.96,8917.0,399.416,399.6358,399.416,399.5758,8917.0
2025-05-28 13:00:00,399.96,400.21,399.85,400.14,10905.0,399.5758,399.8256,399.4659,399.7557,10905.0
2025-05-28 13:05:00,400.13,400.26,400.13,400.15,4228.0,399.7457,399.8755,399.7457,399.7657,4228.0
2025-05-28 13:10:00,400.14,400.28,400.13,400.13,1882.0,399.7557,399.8955,399.7457,399.7457,1882.0
2025-05-28 13:15:00,400.22,400.36,400.15,400.34,1908.0,399.8356,399.9755,399.7657,399.9555,1908.0
2025-05-28 13:20:00,400.33,400.43,400.25,400.35,2084.0,399.9455,400.0454,399.8656,399.9655,2084.0
2025-05-28 13:25:00,400.32,400.32,400.03,400.26,2617.0,399.9355,399.9355,399.6458,399.8755,2617.0
2025-05-28 13:30:00,400.24,400.24,400.03,400.06,1432.0,399.8556,399.8556,399.6458,399.6757,1432.0
2025-05-28 13:35:00,400.03,400.09,399.91,399.96,3901.0,399.6458,399.7057,399.5259,399.5758,3901.0
2025-05-28 13:40:00,399.94,399.99,399.78,399.9,2990.0,399.5559,399.6058,399.396,399.5159,2990.0
2025-05-28 13:45:00,399.94,400.0,399.9,400.0,1321.0,399.5559,399.6158,399.5159,399.6158,1321.0
2025-05-28 13:50:00,399.94,399.94,399.83,399.94,3707.0,399.5559,399.5559,399.446,399.5559,3707.0
2025-05-28 13:55:00,399.96,400.13,399.92,399.99,2023.0,399.5758,399.7457,399.5359,399.6058,2023.0
2025-05-28 14:00:00,400.01,400.39,400.01,400.36,6842.0,399.6258,400.0054,399.6258,399.9755,6842.0
2025-05-28 14:05:00,400.4,400.42,400.26,400.4,3168.0,400.0154,400.0354,399.8755,400.0154,3168.0
2025-05-28 14:10:00,400.38,400.66,400.38,400.52,2285.0,399.9954,400.2752,399.9954,400.1353,2285.0
2025-05-28 14:15:00,400.57,400.57,400.22,400.22,2693.0,400.1852,400.1852,399.8356,399.8356,2693.0
2025-05-28 14:20:00,400.26,400.36,400.16,400.36,1370.0,399.8755,399.9755,399.7756,399.9755,1370.0
2025-05-28 14:25:00,400.4,400.44,400.21,400.26,4387.0,400.0154,400.0554,399.8256,399.8755,4387.0
2025-05-28 14:30:00,400.33,400.42,400.33,400.42,1000.0,399.9455,400.0354,399.9455,400.0354,1000.0
2025-05-28 14:35:00,400.42,400.53,400.38,400.49,3304.0,400.0354,400.1453,399.9954,400.1053,3304.0
2025-05-28 14:40:00,400.53,400.56,400.45,400.54,8397.0,400.1453,400.1753,400.0654,400.1553,8397.0
2025-05-28 14:45:00,400.41,400.48,400.3,400.33,3051.0,400.0254,400.0953,399.9155,399.9455,3051.0
2025-05-28 14:50:00,400.33,400.33,398.86,399.55,10000.0,399.9455,399.9455,398.4769,399.1662,10000.0
2025-05-28 14:55:00,399.36,400.23,399.36,400.23,4610.0,398.9764,399.8456,398.9764,399.8456,4610.0
2025-05-28 15:00:00,400.1,400.39,399.94,400.39,3547.0,399.7157,400.0054,399.5559,400.0054,3547.0
2025-05-28 15:05:00,400.4,400.93,400.35,400.84,5079.0,400.0154,400.5449,399.9655,400.455,5079.0
2025-05-28 15:10:00,400.81,400.88,400.08,400.35,28965.0,400.425,400.495,399.6957,399.9655,28965.0
2025-05-28 15:15:00,400.38,400.47,399.97,400.22,9651.0,399.9954,400.0853,399.5858,399.8356,9651.0
2025-05-28 15:20:00,400.23,400.25,399.97,400.06,8407.0,399.8456,399.8656,399.5858,399.6757,8407.0
2025-05-28 15:25:00,400.07,400.09,399.84,399.96,3093.0,399.6857,399.7057,399.4559,399.5758,3093.0
2025-05-28 15:30:00,399.99,400.06,399.79,399.87,7095.0,399.6058,399.6757,399.406,399.4859,7095.0
2025-05-28 15:35:00,399.92,399.94,399.35,399.39,4026.0,399.5359,399.5559,398.9664,399.0064,4026.0
2025-05-28 15:40:00,399.24,399.51,399.13,399.3,7648.0,398.8565,399.1263,398.7466,398.9165,7648.0
2025-05-28 15:45:00,399.28,399.61,399.14,399.38,4810.0,398.8965,399.2262,398.7566,398.9964,4810.0
2025-05-28 15:50:00,399.26,399.28,397.97,398.36,29306.0,398.8765,398.8965,397.5877,397.9774,29306.0
2025-05-28 15:55:00,398.34,398.66,397.93,398.4,71835.0,397.9574,398.2771,397.5478,398.0173,71835.0
2025-05-29 09:30:00,403.73,404.53,402.49,403.19,29341.0,403.3422,404.1414,402.1034,402.8027,29341.0
2025-05-29 09:35:00,403.26,403.32,402.31,402.35,15887.0,402.8727,402.9326,401.9236,401.9635,15887.0
2025-05-29 09:40:00,402.37,402.56,401.88,401.89,13647.0,401.9835,402.1733,401.494,401.504,13647.0
2025-05-29 09:45:00,401.8,401.96,400.91,401.0,12738.0,401.4141,401.5739,400.5249,400.6148,12738.0
2025-05-29 09:50:00,400.9,402.11,400.89,402.02,29679.0,400.5149,401.7238,400.5049,401.6339,29679.0
2025-05-29 09:55:00,402.04,402.31,401.52,401.7,19672.0,401.6538,401.9236,401.1343,401.3142,19672.0
2025-05-29 10:00:00,401.72,401.83,401.1,401.1,5221.0,401.3341,401.444,400.7147,400.7147,5221.0
2025-05-29 10:05:00,400.95,400.95,399.59,399.59,3241.0,400.5649,400.5649,399.2062,399.2062,3241.0
2025-05-29 10:10:00,399.54,400.12,399.28,400.12,12618.0,399.1562,399.7357,398.8965,399.7357,12618.0
2025-05-29 10:15:00,400.05,400.3,399.39,399.58,9265.0,399.6657,399.9155,399.0064,399.1962,9265.0
2025-05-29 10:20:00,399.61,399.71,399.21,399.55,12891.0,399.2262,399.3261,398.8266,399.1662,12891.0
2025-05-29 10:25:00,399.58,400.55,399.57,400.46,48174.0,399.1962,400.1653,399.1862,400.0754,48174.0
2025-05-29 10:30:00,400.47,400.87,400.24,400.25,9645.0,400.0853,400.485,399.8556,399.8656,9645.0
2025-05-29 10:35:00,400.2,400.7,400.2,400.65,10167.0,399.8156,400.3151,399.8156,400.2652,10167.0
2025-05-29 10:40:00,400.61,400.61,400.14,400.48,10754.0,400.2252,400.2252,399.7557,400.0953,10754.0
2025-05-29 10:45:00,400.5,400.95,400.4,400.83,4487.0,400.1153,400.5649,400.0154,400.445,4487.0
2025-05-29 10:50:00,400.86,401.33,400.73,401.2,4071.0,400.475,400.9445,400.3451,400.8146,4071.0
2025-05-29 10:55:00,401.17,401.62,401.13,401.6,10056.0,400.7847,401.2342,400.7447,401.2143,10056.0
2025-05-29 11:00:00,401.57,401.58,401.07,401.12,6201.0,401.1843,401.1943,400.6848,400.7347,6201.0
2025-05-29 11:05:00,401.19,401.33,400.79,401.03,6578.0,400.8047,400.9445,400.405,400.6448,6578.0
2025-05-29 11:10:00,401.08,401.16,400.53,400.54,1686.0,400.6948,400.7747,400.1453,400.1553,1686.0
2025-05-29 11:15:00,400.49,400.78,400.49,400.58,6682.0,400.1053,400.395,400.1053,400.1952,6682.0
2025-05-29 11:20:00,400.51,400.94,400.5,400.94,1524.0,400.1253,400.5549,400.1153,400.5549,1524.0
2025-05-29 11:25:00,400.97,401.38,400.94,401.28,13969.0,400.5849,400.9945,400.5549,400.8946,13969.0
2025-05-29 11:30:00,401.04,401.04,400.07,400.11,18429.0,400.6548,400.6548,399.6857,399.7257,18429.0
2025-05-29 11:35:00,400.36,400.49,400.1,400.15,2497.0,399.9755,400.1053,399.7157,399.7657,2497.0
2025-05-29 11:40:00,400.11,400.35,400.07,400.22,1870.0,399.7257,399.9655,399.6857,399.8356,1870.0
2025-05-29 11:45:00,400.22,400.37,399.86,399.87,15379.0,399.8356,399.9854,399.4759,399.4859,15379.0
2025-05-29 11:50:00,399.95,400.43,399.95,400.33,8346.0,399.5658,400.0454,399.5658,399.9455,8346.0
2025-05-29 11:55:00,400.16,400.16,398.22,398.27,8869.0,399.7756,399.7756,397.8375,397.8875,8869.0
2025-05-29 12:00:00,398.34,398.79,397.86,398.62,8987.0,397.9574,398.407,397.4779,398.2371,8987.0
2025-05-29 12:05:00,398.58,398.96,398.57,398.89,3964.0,398.1972,398.5768,398.1872,398.5069,3964.0
2025-05-29 12:10:00,398.97,399.54,398.92,399.54,20991.0,398.5868,399.1562,398.5368,399.1562,20991.0
2025-05-29 12:15:00,399.62,399.96,399.56,399.86,4118.0,399.2362,399.5758,399.1762,399.4759,4118.0
2025-05-29 12:20:00,399.92,399.95,399.57,399.95,3276.0,399.5359,399.5658,399.1862,399.5658,3276.0
2025-05-29 12:25:00,399.82,400.07,399.73,399.92,2436.0,399.436,399.6857,399.3461,399.5359,2436.0
2025-05-29 12:30:00,399.9,400.11,399.86,400.11,4366.0,399.5159,399.7257,399.4759,399.7257,4366.0
2025-05-29 12:35:00,399.99,400.35,399.95,400.05,8819.0,399.6058,399.9655,399.5658,399.6657,8819.0
2025-05-29 12:40:00,400.12,400.2,400.12,400.19,1542.0,399.7357,399.8156,399.7357,399.8056,1542.0
2025-05-29 12:45:00,400.39,400.39,400.06,400.07,2836.0,400.0054,400.0054,399.6757,399.6857,2836.0
2025-05-29 12:50:00,400.0,400.19,399.82,400.19,1636.0,399.6158,399.8056,399.436,399.8056,1636.0
2025-05-29 12:55:00,400.24,400.73,399.98,400.47,9782.0,399.8556,400.3451,399.5958,400.0853,9782.0
2025-05-29 13:00:00,400.46,400.81,400.41,400.44,8606.0,400.0754,400.425,400.0254,400.0554,8606.0
2025-05-29 13:05:00,400.45,400.45,400.19,400.26,2060.0,400.0654,400.0654,399.8056,399.8755,2060.0
2025-05-29 13:10:00,400.41,400.42,400.29,400.32,3362.0,400.0254,400.0354,399.9055,399.9355,3362.0
2025-05-29 13:15:00,400.37,400.37,399.83,399.83,6107.0,399.9854,399.9854,399.446,399.446,6107.0
2025-05-29 13:20:00,399.97,400.35,399.94,400.11,2577.0,399.5858,399.9655,399.5559,399.7257,2577.0
2025-05-29 13:25:00,400.13,400.13,399.7,399.8,1855.0,399.7457,399.7457,399.3161,399.416,1855.0
2025-05-29 13:30:00,399.73,400.14,399.72,399.77,4138.0,399.3461,399.7557,399.3361,399.386,4138.0
2025-05-29 13:35:00,399.81,399.89,399.45,399.67,2196.0,399.426,399.5059,399.0663,399.2861,2196.0
2025-05-29 13:40:00,399.65,399.94,399.58,399.58,2682.0,399.2661,399.5559,399.1962,399.1962,2682.0
2025-05-29 13:45:00,399.51,399.64,398.87,398.88,4261.0,399.1263,399.2561,398.4869,398.4969,4261.0
2025-05-29 13:50:00,399.02,399.28,398.96,399.25,3162.0,398.6367,398.8965,398.5768,398.8665,3162.0
2025-05-29 13:55:00,399.07,399.07,398.71,398.76,17317.0,398.6867,398.6867,398.327,398.377,17317.0
2025-05-29 14:00:00,398.82,399.08,398.78,399.08,5298.0,398.4369,398.6967,398.397,398.6967,5298.0
2025-05-29 14:05:00,399.17,399.45,399.03,399.21,1732.0,398.7866,399.0663,398.6467,398.8266,1732.0
2025-05-29 14:10:00,399.25,399.42,399.07,399.37,3904.0,398.8665,399.0364,398.6867,398.9864,3904.0
2025-05-29 14:15:00,399.29,399.41,398.51,398.54,1843.0,398.9065,399.0264,398.1272,398.1572,1843.0
2025-05-29 14:20:00,398.34,398.43,398.0,398.2,6577.0,397.9574,398.0473,397.6177,397.8175,6577.0
2025-05-29 14:25:00,398.28,398.46,398.0,398.27,5548.0,397.8974,398.0773,397.6177,397.8875,5548.0
2025-05-29 14:30:00,398.27,398.84,398.27,398.84,8877.0,397.8875,398.4569,397.8875,398.4569,8877.0
2025-05-29 14:35:00,398.85,399.08,398.84,399.05,2223.0,398.4669,398.6967,398.4569,398.6667,2223.0
2025-05-29 14:40:00,399.05,399.19,399.03,399.13,2373.0,398.6667,398.8066,398.6467,398.7466,2373.0
2025-05-29 14:45:00,399.13,399.27,398.95,398.95,9710.0,398.7466,398.8865,398.5668,398.5668,9710.0
2025-05-29 14:50:00,399.0,399.32,399.0,399.15,2258.0,398.6168,398.9364,398.6168,398.7666,2258.0
2025-05-29 14:55:00,399.25,399.4,398.59,398.76,11115.0,398.8665,399.0164,398.2072,398.377,11115.0
2025-05-29 15:00:00,398.79,399.21,398.74,399.16,3358.0,398.407,398.8266,398.357,398.7766,3358.0
2025-05-29 15:05:00,399.01,399.03,398.52,398.65,17888.0,398.6267,398.6467,398.1372,398.2671,17888.0
2025-05-29 15:10:00,398.73,398.76,398.47,398.68,2033.0,398.347,398.377,398.0873,398.2971,2033.0
2025-05-29 15:15:00,398.53,399.09,398.43,399.0,9398.0,398.1472,398.7067,398.0473,398.6168,9398.0
2025-05-29 15:20:00,399.14,399.52,399.14,399.35,10827.0,398.7566,399.1363,398.7566,398.9664,10827.0
2025-05-29 15:25:00,399.36,399.49,398.93,398.93,3280.0,398.9764,399.1063,398.5468,398.5468,3280.0
2025-05-29 15:30:00,398.96,399.17,398.93,399.11,3098.0,398.5768,398.7866,398.5468,398.7267,3098.0
2025-05-29 15:35:00,399.14,399.14,398.93,398.96,5582.0,398.7566,398.7566,398.5468,398.5768,5582.0
2025-05-29 15:40:00,398.97,399.27,398.97,399.15,1535.0,398.5868,398.8865,398.5868,398.7666,1535.0
2025-05-29 15:45:00,399.24,399.78,399.24,399.62,4048.0,398.8565,399.396,398.8565,399.2362,4048.0
2025-05-29 15:50:00,399.85,400.24,399.03,399.19,16978.0,399.4659,399.8556,398.6467,398.8066,16978.0
2025-05-29 15:55:00,399.4,399.76,399.22,399.64,10964.0,399.0164,399.376,398.8365,399.2561,10964.0
2025-05-30 09:30:00,399.16,399.35,398.48,398.84,21285.0,398.7766,398.9664,398.0973,398.4569,21285.0
2025-05-30 09:35:00,398.76,398.76,397.86,398.19,21288.0,398.377,398.377,397.4779,397.8075,21288.0
2025-05-30 09:40:00,398.2,398.4,397.84,397.91,11841.0,397.8175,398.0173,397.4579,397.5278,11841.0
2025-05-30 09:45:00,397.72,398.37,397.57,397.68,26862.0,397.338,397.9874,397.1881,397.298,26862.0
2025-05-30 09:50:00,397.64,397.64,396.71,397.39,15016.0,397.2581,397.2581,396.329,397.0083,15016.0
2025-05-30 09:55:00,397.14,397.36,397.11,397.13,1734.0,396.7585,396.9783,396.7286,396.7486,1734.0
2025-05-30 10:00:00,397.29,398.21,397.29,398.07,7149.0,396.9084,397.8275,396.9084,397.6876,7149.0
2025-05-30 10:05:00,398.31,398.79,398.3,398.76,4640.0,397.9274,398.407,397.9174,398.377,4640.0
2025-05-30 10:10:00,398.53,399.33,398.52,399.13,4264.0,398.1472,398.9464,398.1372,398.7466,4264.0
2025-05-30 10:15:00,399.06,399.3,398.94,399.09,10678.0,398.6767,398.9165,398.5568,398.7067,10678.0
2025-05-30 10:20:00,399.38,399.54,399.24,399.27,3907.0,398.9964,399.1562,398.8565,398.8865,3907.0
2025-05-30 10:25:00,399.27,399.51,399.11,399.45,3205.0,398.8865,399.1263,398.7267,399.0663,3205.0
2025-05-30 10:30:00,399.23,399.54,399.23,399.29,72597.0,398.8465,399.1562,398.8465,398.9065,72597.0
2025-05-30 10:35:00,399.26,399.66,399.13,399.66,2089.0,398.8765,399.2761,398.7466,399.2761,2089.0
2025-05-30 10:40:00,399.64,399.64,399.13,399.17,8722.0,399.2561,399.2561,398.7466,398.7866,8722.0
2025-05-30 10:45:00,399.09,399.38,398.95,399.27,23553.0,398.7067,398.9964,398.5668,398.8865,23553.0
2025-05-30 10:50:00,399.07,399.11,398.68,398.83,9757.0,398.6867,398.7267,398.2971,398.4469,9757.0
2025-05-30 10:55:00,398.83,399.1,398.69,398.82,8628.0,398.4469,398.7167,398.3071,398.4369,8628.0
2025-05-30 11:00:00,398.84,399.0,398.83,398.85,3415.0,398.4569,398.6168,398.4469,398.4669,3415.0
2025-05-30 11:05:00,398.86,399.12,398.73,398.93,7276.0,398.4769,398.7366,398.347,398.5468,7276.0
2025-05-30 11:10:00,398.9,399.0,398.46,398.73,9531.0,398.5169,398.6168,398.0773,398.347,9531.0
2025-05-30 11:15:00,398.61,398.73,398.23,398.3,7613.0,398.2271,398.347,397.8475,397.9174,7613.0
2025-05-30 11:20:00,398.31,398.81,398.31,398.81,1518.0,397.9274,398.4269,397.9274,398.4269,1518.0
2025-05-30 11:25:00,398.6,399.32,398.6,399.15,6137.0,398.2171,398.9364,398.2171,398.7666,6137.0
2025-05-30 11:30:00,399.12,399.32,398.09,398.32,33140.0,398.7366,398.9364,397.7076,397.9374,33140.0
2025-05-30 11:35:00,398.32,398.42,397.98,398.11,11626.0,397.9374,398.0373,397.5977,397.7276,11626.0
2025-05-30 11:40:00,398.11,398.22,397.63,397.89,19459.0,397.7276,397.8375,397.2481,397.5078,19459.0
2025-05-30 11:45:00,397.85,398.34,397.67,398.33,36529.0,397.4679,397.9574,397.288,397.9474,36529.0
2025-05-30 11:50:00,398.32,398.49,398.17,398.45,19889.0,397.9374,398.1072,397.7876,398.0673,19889.0
2025-05-30 11:55:00,398.43,398.69,398.3,398.3,17838.0,398.0473,398.3071,397.9174,397.9174,17838.0
2025-05-30 12:00:00,398.29,398.33,397.82,397.99,30614.0,397.9074,397.9474,397.4379,397.6077,30614.0
2025-05-30 12:05:00,397.92,398.52,397.88,398.47,24843.0,397.5378,398.1372,397.4978,398.0873,24843.0
2025-05-30 12:10:00,398.46,398.52,398.17,398.27,16674.0,398.0773,398.1372,397.7876,397.8875,16674.0
2025-05-30 12:15:00,398.28,398.36,397.36,397.46,15256.0,397.8974,397.9774,396.9783,397.0782,15256.0
2025-05-30 12:20:00,397.49,397.57,396.91,397.05,9559.0,397.1082,397.1881,396.5288,396.6686,9559.0
2025-05-30 12:25:00,396.96,397.12,395.41,395.52,27570.0,396.5787,396.7386,395.0302,395.1401,27570.0
2025-05-30 12:30:00,395.47,395.47,393.89,394.54,19114.0,395.0901,395.0901,393.5117,394.161,19114.0
2025-05-30 12:35:00,394.49,395.32,394.36,395.31,18733.0,394.1111,394.9403,393.9812,394.9303,18733.0
2025-05-30 12:40:00,395.34,395.43,394.82,394.94,6114.0,394.9603,395.0502,394.4408,394.5607,6114.0
2025-05-30 12:45:00,394.88,395.05,394.55,394.73,16646.0,394.5007,394.6706,394.171,394.3509,16646.0
2025-05-30 12:50:00,394.77,394.77,394.02,394.25,24007.0,394.3908,394.3908,393.6415,393.8713,24007.0
2025-05-30 12:55:00,394.16,394.62,394.13,394.62,9672.0,393.7814,394.241,393.7514,394.241,9672.0
2025-05-30 13:00:00,394.5,395.15,394.31,395.1,8658.0,394.1211,394.7705,393.9313,394.7205,8658.0
2025-05-30 13:05:00,395.16,396.08,395.16,396.0,29616.0,394.7804,395.6996,394.7804,395.6196,29616.0
2025-05-30 13:10:00,395.98,395.99,395.61,395.65,22531.0,395.5997,395.6096,395.23,395.27,22531.0
2025-05-30 13:15:00,395.6,395.74,395.35,395.67,5258.0,395.22,395.3599,394.9703,395.29,5258.0
2025-05-30 13:20:00,395.79,395.86,395.23,395.75,3348.0,395.4098,395.4798,394.8504,395.3699,3348.0
2025-05-30 13:25:00,395.59,395.82,395.35,395.81,3502.0,395.21,395.4398,394.9703,395.4298,3502.0
2025-05-30 13:30:00,395.69,395.92,395.68,395.92,2879.0,395.3099,395.5397,395.2999,395.5397,2879.0
2025-05-30 13:35:00,395.91,396.35,395.91,396.16,1937.0,395.5297,395.9693,395.5297,395.7795,1937.0
2025-05-30 13:40:00,396.24,396.41,395.95,396.03,2120.0,395.8594,396.0292,395.5697,395.6496,2120.0
2025-05-30 13:45:00,395.89,396.17,395.76,396.17,11114.0,395.5097,395.7895,395.3799,395.7895,11114.0
2025-05-30 13:50:00,396.35,396.53,396.32,396.43,3553.0,395.9693,396.1491,395.9393,396.0492,3553.0
2025-05-30 13:55:00,396.42,396.42,395.86,395.87,4776.0,396.0392,396.0392,395.4798,395.4898,4776.0
2025-05-30 14:00:00,395.9,396.42,395.9,396.36,23559.0,395.5197,396.0392,395.5197,395.9793,23559.0
2025-05-30 14:05:00,396.34,397.0,396.24,396.94,12749.0,395.9593,396.6187,395.8594,396.5587,12749.0
2025-05-30 14:10:00,396.96,397.17,396.93,397.07,4977.0,396.5787,396.7885,396.5487,396.6886,4977.0
2025-05-30 14:15:00,397.11,397.9,396.97,397.9,15129.0,396.7286,397.5178,396.5887,397.5178,15129.0
2025-05-30 14:20:00,398.0,398.08,397.7,397.98,4736.0,397.6177,397.6976,397.318,397.5977,4736.0
2025-05-30 14:25:00,398.06,398.17,397.86,397.89,5602.0,397.6777,397.7876,397.4779,397.5078,5602.0
2025-05-30 14:30:00,397.94,398.06,397.72,397.72,6694.0,397.5578,397.6777,397.338,397.338,6694.0
2025-05-30 14:35:00,397.71,398.06,397.68,397.87,4062.0,397.328,397.6777,397.298,397.4878,4062.0
2025-05-30 14:40:00,398.02,398.03,397.54,397.69,8244.0,397.6377,397.6477,397.1582,397.308,8244.0
2025-05-30 14:45:00,397.66,397.92,397.65,397.92,2691.0,397.278,397.5378,397.2681,397.5378,2691.0
2025-05-30 14:50:00,397.87,398.12,397.84,398.09,4735.0,397.4878,397.7376,397.4579,397.7076,4735.0
2025-05-30 14:55:00,398.17,398.26,397.91,398.21,4714.0,397.7876,397.8775,397.5278,397.8275,4714.0
2025-05-30 15:00:00,398.19,398.84,398.17,398.84,2553.0,397.8075,398.4569,397.7876,398.4569,2553.0
2025-05-30 15:05:00,398.88,399.24,398.77,398.81,15370.0,398.4969,398.8565,398.387,398.4269,15370.0
2025-05-30 15:10:00,398.74,398.98,398.52,398.91,3978.0,398.357,398.5968,398.1372,398.5268,3978.0
2025-05-30 15:15:00,398.92,399.45,398.91,399.4,7184.0,398.5368,399.0663,398.5268,399.0164,7184.0
2025-05-30 15:20:00,399.31,399.39,399.1,399.35,1936.0,398.9265,399.0064,398.7167,398.9664,1936.0
2025-05-30 15:25:00,399.65,399.91,399.61,399.69,3924.0,399.2661,399.5259,399.2262,399.3061,3924.0
2025-05-30 15:30:00,399.5,399.52,399.05,399.35,4165.0,399.1163,399.1363,398.6667,398.9664,4165.0
2025-05-30 15:35:00,399.46,400.0,399.41,399.53,5843.0,399.0763,399.6158,399.0264,399.1462,5843.0
2025-05-30 15:40:00,399.54,399.63,398.97,399.31,15238.0,399.1562,399.2462,398.5868,398.9265,15238.0
2025-05-30 15:45:00,399.37,399.56,398.93,399.53,19035.0,398.9864,399.1762,398.5468,399.1462,19035.0
2025-05-30 15:50:00,399.54,399.97,398.87,399.17,75577.0,399.1562,399.5858,398.4869,398.7866,75577.0
2025-05-30 15:55:00,399.2,400.55,399.09,399.19,107674.0,398.8166,400.1653,398.7067,398.8066,107674.0
2025-06-02 09:30:00,397.64,400.3,397.64,400.05,45992.0,397.2581,399.9155,397.2581,399.6657,45992.0
2025-06-02 09:35:00,400.19,400.7,399.89,400.66,29821.0,399.8056,400.3151,399.5059,400.2752,29821.0
2025-06-02 09:40:00,400.65,400.67,399.74,400.02,32196.0,400.2652,400.2852,399.356,399.6358,32196.0
2025-06-02 09:45:00,400.04,400.1,399.26,399.31,5503.0,399.6558,399.7157,398.8765,398.9265,5503.0
2025-06-02 09:50:00,399.26,399.26,397.86,398.31,13935.0,398.8765,398.8765,397.4779,397.9274,13935.0
2025-06-02 09:55:00,398.28,398.58,397.87,397.92,15728.0,397.8974,398.1972,397.4878,397.5378,15728.0
2025-06-02 10:00:00,397.83,397.83,396.58,397.24,22981.0,397.4479,397.4479,396.1991,396.8584,22981.0
2025-06-02 10:05:00,397.15,398.04,397.08,397.91,18091.0,396.7685,397.6577,396.6986,397.5278,18091.0
2025-06-02 10:10:00,397.83,397.89,397.26,397.76,10215.0,397.4479,397.5078,396.8784,397.3779,10215.0
2025-06-02 10:15:00,397.77,398.11,397.61,397.94,11142.0,397.3879,397.7276,397.2281,397.5578,11142.0
2025-06-02 10:20:00,397.65,398.78,397.58,398.5,7477.0,397.2681,398.397,397.1981,398.1172,7477.0
2025-06-02 10:25:00,398.76,399.03,398.66,398.96,6313.0,398.377,398.6467,398.2771,398.5768,6313.0
2025-06-02 10:30:00,398.96,399.59,398.84,399.53,10527.0,398.5768,399.2062,398.4569,399.1462,10527.0
2025-06-02 10:35:00,399.59,399.68,398.64,398.72,162566.0,399.2062,399.2961,398.2571,398.337,162566.0
2025-06-02 10:40:00,398.78,399.0,398.58,398.59,16402.0,398.397,398.6168,398.1972,398.2072,16402.0
2025-06-02 10:45:00,398.85,399.11,398.85,399.03,5425.0,398.4669,398.7267,398.4669,398.6467,5425.0
2025-06-02 10:50:00,399.0,399.32,398.88,398.9,4435.0,398.6168,398.9364,398.4969,398.5169,4435.0
2025-06-02 10:55:00,398.77,399.59,398.76,399.53,24458.0,398.387,399.2062,398.377,399.1462,24458.0
2025-06-02 11:00:00,399.55,399.86,399.11,399.3,13109.0,399.1662,399.4759,398.7267,398.9165,13109.0
2025-06-02 11:05:00,399.28,399.52,398.99,399.05,24874.0,398.8965,399.1363,398.6068,398.6667,24874.0
2025-06-02 11:10:00,398.93,399.7,398.93,399.6,36084.0,398.5468,399.3161,398.5468,399.2162,36084.0
2025-06-02 11:15:00,399.56,399.6,399.19,399.33,8549.0,399.1762,399.2162,398.8066,398.9464,8549.0
2025-06-02 11:20:00,399.51,399.57,399.25,399.41,2135.0,399.1263,399.1862,398.8665,399.0264,2135.0
2025-06-02 11:25:00,399.37,399.37,398.85,399.09,9847.0,398.9864,398.9864,398.4669,398.7067,9847.0
2025-06-02 11:30:00,399.11,399.24,398.9,398.91,5724.0,398.7267,398.8565,398.5169,398.5268,5724.0
2025-06-02 11:35:00,398.97,399.27,398.85,399.12,9048.0,398.5868,398.8865,398.4669,398.7366,9048.0
2025-06-02 11:40:00,399.11,399.6,399.04,399.6,12178.0,398.7267,399.2162,398.6567,399.2162,12178.0
2025-06-02 11:45:00,399.56,399.82,399.54,399.68,16995.0,399.1762,399.436,399.1562,399.2961,16995.0
2025-06-02 11:50:00,399.69,400.31,399.66,400.23,12902.0,399.3061,399.9255,399.2761,399.8456,12902.0
2025-06-02 11:55:00,400.3,400.37,400.09,400.28,3046.0,399.9155,399.9854,399.7057,399.8955,3046.0
2025-06-02 12:00:00,400.17,400.26,399.75,399.81,6816.0,399.7856,399.8755,399.366,399.426,6816.0
2025-06-02 12:05:00,399.96,400.06,399.87,400.02,2650.0,399.5758,399.6757,399.4859,399.6358,2650.0
2025-06-02 12:10:00,400.19,400.22,400.07,400.12,7740.0,399.8056,399.8356,399.6857,399.7357,7740.0
2025-06-02 12:15:00,400.16,400.16,399.96,400.12,3567.0,399.7756,399.7756,399.5758,399.7357,3567.0
2025-06-02 12:20:00,400.12,400.32,400.12,400.19,27271.0,399.7357,399.9355,399.7357,399.8056,27271.0
2025-06-02 12:25:00,400.18,400.18,399.69,399.96,2693.0,399.7956,399.7956,399.3061,399.5758,2693.0
2025-06-02 12:30:00,399.99,400.15,399.98,399.99,2258.0,399.6058,399.7657,399.5958,399.6058,2258.0
2025-06-02 12:35:00,400.11,400.28,399.98,400.16,2400.0,399.7257,399.8955,399.5958,399.7756,2400.0
2025-06-02 12:40:00,400.12,400.12,399.63,399.63,1924.0,399.7357,399.7357,399.2462,399.2462,1924.0
2025-06-02 12:45:00,399.85,400.06,399.78,400.06,840.0,399.4659,399.6757,399.396,399.6757,840.0
2025-06-02 12:50:00,399.81,400.45,399.8,400.45,1782.0,399.426,400.0654,399.416,400.0654,1782.0
2025-06-02 12:55:00,400.49,400.49,400.35,400.36,1694.0,400.1053,400.1053,399.9655,399.9755,1694.0
2025-06-02 13:00:00,400.44,400.77,400.41,400.57,4438.0,400.0554,400.3851,400.0254,400.1852,4438.0
2025-06-02 13:05:00,400.57,400.83,400.56,400.8,5100.0,400.1852,400.445,400.1753,400.415,5100.0
2025-06-02 13:10:00,400.81,400.89,400.55,400.55,2370.0,400.425,400.5049,400.1653,400.1653,2370.0
2025-06-02 13:15:00,400.62,400.66,400.52,400.66,7148.0,400.2352,400.2752,400.1353,400.2752,7148.0
2025-06-02 13:20:00,400.59,400.65,400.33,400.65,7931.0,400.2052,400.2652,399.9455,400.2652,7931.0
2025-06-02 13:25:00,400.55,400.63,400.35,400.35,3063.0,400.1653,400.2452,399.9655,399.9655,3063.0
2025-06-02 13:30:00,400.47,400.67,400.47,400.53,1388.0,400.0853,400.2852,400.0853,400.1453,1388.0
2025-06-02 13:35:00,400.5,400.56,400.3,400.52,10733.0,400.1153,400.1753,399.9155,400.1353,10733.0
2025-06-02 13:40:00,400.44,400.53,400.28,400.34,4195.0,400.0554,400.1453,399.8955,399.9555,4195.0
2025-06-02 13:45:00,400.31,400.33,400.22,400.22,3000.0,399.9255,399.9455,399.8356,399.8356,3000.0
2025-06-02 13:50:00,400.04,400.2,400.02,400.19,2983.0,399.6558,399.8156,399.6358,399.8056,2983.0
2025-06-02 13:55:00,400.25,400.55,400.25,400.41,21053.0,399.8656,400.1653,399.8656,400.0254,21053.0
2025-06-02 14:00:00,400.39,400.61,400.33,400.41,19014.0,400.0054,400.2252,399.9455,400.0254,19014.0
2025-06-02 14:05:00,400.47,400.61,400.09,400.27,9270.0,400.0853,400.2252,399.7057,399.8855,9270.0
2025-06-02 14:10:00,400.21,400.74,400.21,400.73,2318.0,399.8256,400.3551,399.8256,400.3451,2318.0
2025-06-02 14:15:00,400.61,401.21,400.61,401.21,2948.0,400.2252,400.8246,400.2252,400.8246,2948.0
2025-06-02 14:20:00,401.07,401.58,401.07,401.41,4293.0,400.6848,401.1943,400.6848,401.0244,4293.0
2025-06-02 14:25:00,401.41,401.5,401.4,401.44,3121.0,401.0244,401.1144,401.0145,401.0544,3121.0
2025-06-02 14:30:00,401.59,401.66,401.37,401.38,9509.0,401.2043,401.2742,400.9845,400.9945,9509.0
2025-06-02 14:35:00,401.3,401.53,401.29,401.46,13776.0,400.9145,401.1443,400.9046,401.0744,13776.0
2025-06-02 14:40:00,401.31,401.54,401.23,401.45,6792.0,400.9245,401.1543,400.8446,401.0644,6792.0
2025-06-02 14:45:00,401.42,401.48,401.36,401.36,28721.0,401.0344,401.0944,400.9745,400.9745,28721.0
2025-06-02 14:50:00,401.36,401.53,401.35,401.49,111695.0,400.9745,401.1443,400.9645,401.1044,111695.0
2025-06-02 14:55:00,401.55,401.75,401.54,401.54,9467.0,401.1643,401.3641,401.1543,401.1543,9467.0
2025-06-02 15:00:00,401.68,401.78,401.66,401.71,2866.0,401.2942,401.3941,401.2742,401.3242,2866.0
2025-06-02 15:05:00,401.68,401.81,401.54,401.61,4180.0,401.2942,401.4241,401.1543,401.2242,4180.0
2025-06-02 15:10:00,401.68,401.78,401.59,401.66,6124.0,401.2942,401.3941,401.2043,401.2742,6124.0
2025-06-02 15:15:00,401.65,401.68,401.54,401.57,8399.0,401.2642,401.2942,401.1543,401.1843,8399.0
2025-06-02 15:20:00,401.52,402.15,401.52,402.09,10760.0,401.1343,401.7637,401.1343,401.7038,10760.0
2025-06-02 15:25:00,402.03,402.05,401.89,401.96,5724.0,401.6438,401.6638,401.504,401.5739,5724.0
2025-06-02 15:30:00,401.92,401.92,401.62,401.62,2672.0,401.534,401.534,401.2342,401.2342,2672.0
2025-06-02 15:35:00,401.57,401.79,401.57,401.6,9747.0,401.1843,401.4041,401.1843,401.2143,9747.0
2025-06-02 15:40:00,401.61,401.79,401.49,401.59,4572.0,401.2242,401.4041,401.1044,401.2043,4572.0
2025-06-02 15:45:00,401.64,401.84,401.56,401.73,3550.0,401.2542,401.454,401.1743,401.3441,3550.0
2025-06-02 15:50:00,401.82,402.19,401.4,401.57,15632.0,401.434,401.8037,401.0145,401.1843,15632.0
2025-06-02 15:55:00,401.58,402.19,401.49,402.04,77854.0,401.1943,401.8037,401.1044,401.6538,77854.0
2025-06-03 09:30:00,402.46,403.47,402.01,402.02,28459.0,402.0734,403.0825,401.6239,401.6339,28459.0
2025-06-03 09:35:00,402.13,402.3,401.7,401.7,6900.0,401.7438,401.9136,401.3142,401.3142,6900.0
2025-06-03 09:40:00,401.91,402.85,401.91,402.46,7022.0,401.524,402.4631,401.524,402.0734,7022.0
2025-06-03 09:45:00,402.51,403.13,402.51,402.99,14501.0,402.1234,402.7428,402.1234,402.6029,14501.0
2025-06-03 09:50:00,402.87,403.08,402.61,403.08,5641.0,402.483,402.6928,402.2233,402.6928,5641.0
2025-06-03 09:55:00,403.03,403.19,402.77,403.06,29021.0,402.6429,402.8027,402.3831,402.6729,29021.0
2025-06-03 10:00:00,403.11,403.95,403.03,403.51,10904.0,402.7228,403.562,402.6429,403.1224,10904.0
2025-06-03 10:05:00,403.51,403.53,402.52,402.99,3536.0,403.1224,403.1424,402.1334,402.6029,3536.0
2025-06-03 10:10:00,403.05,403.39,402.91,403.31,16295.0,402.6629,403.0025,402.523,402.9226,16295.0
2025-06-03 10:15:00,403.28,403.71,403.28,403.71,4448.0,402.8926,403.3222,402.8926,403.3222,4448.0
2025-06-03 10:20:00,403.64,403.72,403.31,403.38,5557.0,403.2523,403.3322,402.9226,402.9925,5557.0
2025-06-03 10:25:00,403.33,403.65,403.32,403.6,2554.0,402.9426,403.2623,402.9326,403.2123,2554.0
2025-06-03 10:30:00,403.63,403.63,403.18,403.19,14772.0,403.2423,403.2423,402.7927,402.8027,14772.0
2025-06-03 10:35:00,403.14,403.44,402.99,403.43,7443.0,402.7528,403.0525,402.6029,403.0425,7443.0
2025-06-03 10:40:00,403.55,403.55,403.31,403.47,3292.0,403.1624,403.1624,402.9226,403.0825,3292.0
2025-06-03 10:45:00,403.46,403.8,403.4,403.77,5429.0,403.0725,403.4121,403.0125,403.3822,5429.0
2025-06-03 10:50:00,403.79,403.99,403.65,403.96,5791.0,403.4022,403.602,403.2623,403.572,5791.0
2025-06-03 10:55:00,403.99,404.2,403.87,404.2,23110.0,403.602,403.8118,403.4821,403.8118,23110.0
2025-06-03 11:00:00,404.27,404.57,404.27,404.44,6007.0,403.8817,404.1814,403.8817,404.0515,6007.0
2025-06-03 11:05:00,404.39,404.61,404.21,404.28,3995.0,404.0016,404.2214,403.8218,403.8917,3995.0
2025-06-03 11:10:00,404.44,404.5,404.19,404.33,9659.0,404.0515,404.1115,403.8018,403.9416,9659.0
2025-06-03 11:15:00,404.29,404.56,404.23,404.56,4051.0,403.9017,404.1714,403.8417,404.1714,4051.0
2025-06-03 11:20:00,404.57,404.72,404.57,404.61,5129.0,404.1814,404.3313,404.1814,404.2214,5129.0
2025-06-03 11:25:00,404.67,404.67,404.42,404.51,6408.0,404.2813,404.2813,404.0316,404.1215,6408.0
2025-06-03 11:30:00,404.53,404.55,404.4,404.46,33767.0,404.1414,404.1614,404.0116,404.0715,33767.0
2025-06-03 11:35:00,404.45,404.62,404.41,404.49,26064.0,404.0615,404.2314,404.0216,404.1015,26064.0
2025-06-03 11:40:00,404.46,404.71,404.44,404.71,14120.0,404.0715,404.3213,404.0515,404.3213,14120.0
2025-06-03 11:45:00,404.58,404.68,404.36,404.36,62025.0,404.1914,404.2913,403.9716,403.9716,62025.0
2025-06-03 11:50:00,404.35,404.54,404.21,404.54,73049.0,403.9616,404.1514,403.8218,404.1514,73049.0
2025-06-03 11:55:00,404.53,404.8,404.49,404.73,18910.0,404.1414,404.4112,404.1015,404.3413,18910.0
2025-06-03 12:00:00,404.73,404.79,404.66,404.66,16985.0,404.3413,404.4012,404.2713,404.2713,16985.0
2025-06-03 12:05:00,404.68,404.79,404.53,404.58,48880.0,404.2913,404.4012,404.1414,404.1914,48880.0
2025-06-03 12:10:00,404.58,404.76,404.54,404.75,24584.0,404.1914,404.3712,404.1514,404.3612,24584.0
2025-06-03 12:15:00,404.74,405.21,404.74,405.18,16526.0,404.3512,404.8208,404.3512,404.7908,16526.0
2025-06-03 12:20:00,405.14,405.16,404.85,404.99,19816.0,404.7509,404.7708,404.4611,404.601,19816.0
2025-06-03 12:25:00,404.98,405.13,404.91,405.13,9343.0,404.591,404.7409,404.5211,404.7409,9343.0
2025-06-03 12:30:00,405.13,405.46,405.13,405.45,13714.0,404.7409,405.0706,404.7409,405.0606,13714.0
2025-06-03 12:35:00,405.5,405.73,405.5,405.57,8536.0,405.1105,405.3403,405.1105,405.1804,8536.0
2025-06-03 12:40:00,405.55,405.55,405.36,405.45,3470.0,405.1605,405.1605,404.9706,405.0606,3470.0
2025-06-03 12:45:00,405.44,405.55,405.4,405.55,1286.0,405.0506,405.1605,405.0106,405.1605,1286.0
2025-06-03 12:50:00,405.65,405.65,405.56,405.6,21613.0,405.2604,405.2604,405.1705,405.2104,21613.0
2025-06-03 12:55:00,405.59,405.65,405.47,405.62,16333.0,405.2004,405.2604,405.0805,405.2304,16333.0
2025-06-03 13:00:00,405.52,405.53,405.35,405.44,3378.0,405.1305,405.1405,404.9607,405.0506,3378.0
2025-06-03 13:05:00,405.46,405.57,405.46,405.47,1692.0,405.0706,405.1804,405.0706,405.0805,1692.0
2025-06-03 13:10:00,405.57,405.67,405.52,405.6,6261.0,405.1804,405.2804,405.1305,405.2104,6261.0
2025-06-03 13:15:00,405.6,405.77,405.58,405.73,4559.0,405.2104,405.3803,405.1904,405.3403,4559.0
2025-06-03 13:20:00,405.72,405.91,405.65,405.85,4139.0,405.3303,405.5201,405.2604,405.4602,4139.0
2025-06-03 13:25:00,405.78,405.78,405.58,405.69,3356.0,405.3902,405.3902,405.1904,405.3003,3356.0
2025-06-03 13:30:00,405.66,405.7,405.55,405.66,5902.0,405.2704,405.3103,405.1605,405.2704,5902.0
2025-06-03 13:35:00,405.56,405.77,405.54,405.6,13216.0,405.1705,405.3803,405.1505,405.2104,13216.0
2025-06-03 13:40:00,405.74,405.74,405.4,405.56,8896.0,405.3503,405.3503,405.0106,405.1705,8896.0
2025-06-03 13:45:00,405.53,405.62,405.29,405.29,10882.0,405.1405,405.2304,404.9007,404.9007,10882.0
2025-06-03 13:50:00,405.29,405.45,405.17,405.45,4436.0,404.9007,405.0606,404.7808,405.0606,4436.0
2025-06-03 13:55:00,405.49,405.49,405.08,405.08,2976.0,405.1005,405.1005,404.6909,404.6909,2976.0
2025-06-03 14:00:00,405.13,405.18,404.24,404.61,11580.0,404.7409,404.7908,403.8517,404.2214,11580.0
2025-06-03 14:05:00,404.7,404.71,404.45,404.46,4328.0,404.3113,404.3213,404.0615,404.0715,4328.0
2025-06-03 14:10:00,404.15,404.15,403.76,404.15,5099.0,403.7618,403.7618,403.3722,403.7618,5099.0
2025-06-03 14:15:00,403.99,404.3,403.94,404.3,4337.0,403.602,403.9117,403.552,403.9117,4337.0
2025-06-03 14:20:00,404.33,404.58,404.33,404.58,2625.0,403.9416,404.1914,403.9416,404.1914,2625.0
2025-06-03 14:25:00,404.46,404.93,404.45,404.93,5496.0,404.0715,404.5411,404.0615,404.5411,5496.0
2025-06-03 14:30:00,404.94,405.1,404.94,405.01,2251.0,404.5511,404.7109,404.5511,404.621,2251.0
2025-06-03 14:35:00,405.0,405.0,404.71,404.92,2833.0,404.611,404.611,404.3213,404.5311,2833.0
2025-06-03 14:40:00,404.92,405.03,404.89,405.02,3743.0,404.5311,404.641,404.5011,404.631,3743.0
2025-06-03 14:45:00,405.1,405.12,405.01,405.01,5454.0,404.7109,404.7309,404.621,404.621,5454.0
2025-06-03 14:50:00,405.02,405.02,404.82,404.94,2789.0,404.631,404.631,404.4312,404.5511,2789.0
2025-06-03 14:55:00,404.96,405.18,404.93,405.15,3772.0,404.571,404.7908,404.5411,404.7608,3772.0
2025-06-03 15:00:00,405.14,405.31,405.03,405.13,3777.0,404.7509,404.9207,404.641,404.7409,3777.0
2025-06-03 15:05:00,405.1,405.16,404.99,405.09,9815.0,404.7109,404.7708,404.601,404.7009,9815.0
2025-06-03 15:10:00,405.15,405.15,404.78,404.92,10620.0,404.7608,404.7608,404.3912,404.5311,10620.0
2025-06-03 15:15:00,404.9,405.13,404.86,405.1,67528.0,404.5111,404.7409,404.4711,404.7109,67528.0
2025-06-03 15:20:00,405.07,405.12,404.94,405.04,44170.0,404.6809,404.7309,404.5511,404.651,44170.0
2025-06-03 15:25:00,405.02,405.19,404.87,405.15,15507.0,404.631,404.8008,404.4811,404.7608,15507.0
2025-06-03 15:30:00,405.1,405.17,404.94,405.0,6291.0,404.7109,404.7808,404.5511,404.611,6291.0
2025-06-03 15:35:00,404.99,405.1,404.93,404.93,10590.0,404.601,404.7109,404.5411,404.5411,10590.0
2025-06-03 15:40:00,404.93,404.95,404.57,404.65,6001.0,404.5411,404.561,404.1814,404.2613,6001.0
2025-06-03 15:45:00,404.62,404.71,404.26,404.39,28905.0,404.2314,404.3213,403.8717,404.0016,28905.0
2025-06-03 15:50:00,404.41,404.91,404.25,404.83,15587.0,404.0216,404.5211,403.8617,404.4412,15587.0
2025-06-03 15:55:00,404.71,405.15,404.54,404.78,18730.0,404.3213,404.7608,404.1514,404.3912,18730.0
2025-06-04 09:30:00,405.96,406.13,405.57,405.95,18712.0,405.5701,405.7399,405.1804,405.5601,18712.0
2025-06-04 09:35:00,406.09,406.74,406.04,406.56,9351.0,405.6999,406.3493,405.65,406.1695,9351.0
2025-06-04 09:40:00,406.55,406.74,406.26,406.26,2607.0,406.1595,406.3493,405.8698,405.8698,2607.0
2025-06-04 09:45:00,406.22,406.74,406.22,406.72,8350.0,405.8298,406.3493,405.8298,406.3293,8350.0
2025-06-04 09:50:00,406.54,406.62,406.03,406.26,7620.0,406.1495,406.2294,405.64,405.8698,7620.0
2025-06-04 09:55:00,406.23,406.55,406.2,406.53,3549.0,405.8398,406.1595,405.8098,406.1395,3549.0
2025-06-04 10:00:00,406.34,406.34,405.52,405.54,43243.0,405.9497,405.9497,405.1305,405.1505,43243.0
2025-06-04 10:05:00,405.5,405.59,404.58,404.98,4998.0,405.1105,405.2004,404.1914,404.591,4998.0
2025-06-04 10:10:00,405.4,405.91,405.34,405.78,16921.0,405.0106,405.5201,404.9507,405.3902,16921.0
2025-06-04 10:15:00,405.91,406.09,405.63,406.08,5783.0,405.5201,405.6999,405.2404,405.69,5783.0
2025-06-04 10:20:00,406.21,406.22,405.68,405.78,12256.0,405.8198,405.8298,405.2903,405.3902,12256.0
2025-06-04 10:25:00,405.85,406.34,405.84,406.31,3944.0,405.4602,405.9497,405.4502,405.9197,3944.0
2025-06-04 10:30:00,406.39,406.46,406.26,406.35,5201.0,405.9997,406.0696,405.8698,405.9597,5201.0
2025-06-04 10:35:00,406.46,406.54,406.05,406.07,2580.0,406.0696,406.1495,405.66,405.68,2580.0
2025-06-04 10:40:00,406.18,406.23,405.87,406.09,9746.0,405.7899,405.8398,405.4802,405.6999,9746.0
2025-06-04 10:45:00,406.01,406.19,405.68,406.05,13106.0,405.62,405.7999,405.2903,405.66,13106.0
2025-06-04 10:50:00,406.08,406.08,405.69,405.95,6251.0,405.69,405.69,405.3003,405.5601,6251.0
2025-06-04 10:55:00,406.0,406.46,406.0,406.45,3654.0,405.61,406.0696,405.61,406.0596,3654.0
2025-06-04 11:00:00,406.49,406.63,406.4,406.57,7606.0,406.0996,406.2394,406.0096,406.1795,7606.0
2025-06-04 11:05:00,406.6,406.73,406.55,406.66,1700.0,406.2095,406.3393,406.1595,406.2694,1700.0
2025-06-04 11:10:00,406.62,406.69,406.44,406.47,4093.0,406.2294,406.2994,406.0496,406.0796,4093.0
2025-06-04 11:15:00,406.53,406.63,406.32,406.48,23021.0,406.1395,406.2394,405.9297,406.0896,23021.0
2025-06-04 11:20:00,406.52,406.52,406.2,406.42,4305.0,406.1295,406.1295,405.8098,406.0296,4305.0
2025-06-04 11:25:00,406.39,406.49,406.22,406.24,1807.0,405.9997,406.0996,405.8298,405.8498,1807.0
2025-06-04 11:30:00,405.97,406.33,405.96,406.22,1894.0,405.5801,405.9397,405.5701,405.8298,1894.0
2025-06-04 11:35:00,406.33,406.4,406.2,406.37,4374.0,405.9397,406.0096,405.8098,405.9797,4374.0
2025-06-04 11:40:00,406.39,406.59,405.74,405.74,14355.0,405.9997,406.1995,405.3503,405.3503,14355.0
2025-06-04 11:45:00,405.87,406.23,405.86,405.88,3343.0,405.4802,405.8398,405.4702,405.4901,3343.0
2025-06-04 11:50:00,406.25,406.31,406.11,406.23,2174.0,405.8598,405.9197,405.7199,405.8398,2174.0
2025-06-04 11:55:00,406.12,406.19,405.94,406.07,2633.0,405.7299,405.7999,405.5501,405.68,2633.0
2025-06-04 12:00:00,406.05,406.05,405.78,405.87,6447.0,405.66,405.66,405.3902,405.4802,6447.0
2025-06-04 12:05:00,405.82,405.85,405.6,405.67,10270.0,405.4302,405.4602,405.2104,405.2804,10270.0
2025-06-04 12:10:00,405.65,405.65,405.15,405.18,10603.0,405.2604,405.2604,404.7608,404.7908,10603.0
2025-06-04 12:15:00,405.33,405.71,405.29,405.68,17899.0,404.9407,405.3203,404.9007,405.2903,17899.0
2025-06-04 12:20:00,405.59,405.59,405.49,405.49,1176.0,405.2004,405.2004,405.1005,405.1005,1176.0
2025-06-04 12:25:00,405.69,405.69,405.38,405.38,1362.0,405.3003,405.3003,404.9906,404.9906,1362.0
2025-06-04 12:30:00,405.31,405.5,405.22,405.32,1160.0,404.9207,405.1105,404.8308,404.9307,1160.0
2025-06-04 12:35:00,405.31,405.4,405.21,405.35,1295.0,404.9207,405.0106,404.8208,404.9607,1295.0
2025-06-04 12:40:00,405.39,405.6,405.38,405.6,2847.0,405.0006,405.2104,404.9906,405.2104,2847.0
2025-06-04 12:45:00,405.73,405.91,405.73,405.91,1030.0,405.3403,405.5201,405.3403,405.5201,1030.0
2025-06-04 12:50:00,405.9,405.91,405.78,405.81,9362.0,405.5101,405.5201,405.3902,405.4202,9362.0
2025-06-04 12:55:00,405.81,405.96,405.81,405.89,4177.0,405.4202,405.5701,405.4202,405.5001,4177.0
2025-06-04 13:00:00,406.09,406.12,406.09,406.09,1275.0,405.6999,405.7299,405.6999,405.6999,1275.0
2025-06-04 13:05:00,406.21,406.33,406.19,406.25,33399.0,405.8198,405.9397,405.7999,405.8598,33399.0
2025-06-04 13:10:00,406.3,406.39,406.21,406.28,6398.0,405.9097,405.9997,405.8198,405.8898,6398.0
2025-06-04 13:15:00,406.38,406.39,406.31,406.33,1090.0,405.9897,405.9997,405.9197,405.9397,1090.0
2025-06-04 13:20:00,406.37,406.42,406.32,406.32,2734.0,405.9797,406.0296,405.9297,405.9297,2734.0
2025-06-04 13:25:00,406.38,406.53,406.37,406.38,2080.0,405.9897,406.1395,405.9797,405.9897,2080.0
2025-06-04 13:30:00,406.4,406.42,406.21,406.38,5380.0,406.0096,406.0296,405.8198,405.9897,5380.0
2025-06-04 13:35:00,406.55,406.55,406.31,406.31,955.0,406.1595,406.1595,405.9197,405.9197,955.0
2025-06-04 13:40:00,406.27,406.41,406.11,406.41,1621.0,405.8798,406.0196,405.7199,406.0196,1621.0
2025-06-04 13:45:00,406.44,406.56,406.41,406.56,1358.0,406.0496,406.1695,406.0196,406.1695,1358.0
2025-06-04 13:50:00,406.59,406.63,406.51,406.55,4179.0,406.1995,406.2394,406.1195,406.1595,4179.0
2025-06-04 13:55:00,406.63,406.74,406.62,406.74,3018.0,406.2394,406.3493,406.2294,406.3493,3018.0
2025-06-04 14:00:00,406.73,406.85,406.73,406.78,2222.0,406.3393,406.4592,406.3393,406.3893,2222.0
2025-06-04 14:05:00,406.76,406.95,406.66,406.67,4864.0,406.3693,406.5591,406.2694,406.2794,4864.0
2025-06-04 14:10:00,406.63,406.74,406.57,406.74,1794.0,406.2394,406.3493,406.1795,406.3493,1794.0
2025-06-04 14:15:00,406.72,406.76,406.65,406.73,3992.0,406.3293,406.3693,406.2594,406.3393,3992.0
2025-06-04 14:20:00,406.74,406.87,406.74,406.76,7934.0,406.3493,406.4792,406.3493,406.3693,7934.0
2025-06-04 14:25:00,406.7,406.74,406.57,406.74,2003.0,406.3094,406.3493,406.1795,406.3493,2003.0
2025-06-04 14:30:00,406.93,406.93,406.73,406.74,10829.0,406.5391,406.5391,406.3393,406.3493,10829.0
2025-06-04 14:35:00,406.71,406.88,406.71,406.86,3366.0,406.3194,406.4892,406.3194,406.4692,3366.0
2025-06-04 14:40:00,406.84,406.95,406.79,406.94,1604.0,406.4492,406.5591,406.3993,406.5491,1604.0
2025-06-04 14:45:00,406.94,406.94,406.67,406.77,2272.0,406.5491,406.5491,406.2794,406.3793,2272.0
2025-06-04 14:50:00,406.73,406.73,406.55,406.72,4085.0,406.3393,406.3393,406.1595,406.3293,4085.0
2025-06-04 14:55:00,406.71,406.75,406.63,406.63,4624.0,406.3194,406.3593,406.2394,406.2394,4624.0
2025-06-04 15:00:00,406.6,406.87,406.6,406.76,1394.0,406.2095,406.4792,406.2095,406.3693,1394.0
2025-06-04 15:05:00,406.66,406.79,406.47,406.51,4725.0,406.2694,406.3993,406.0796,406.1195,4725.0
2025-06-04 15:10:00,406.51,406.77,406.51,406.75,5295.0,406.1195,406.3793,406.1195,406.3593,5295.0
2025-06-04 15:15:00,406.73,406.73,406.51,406.64,5007.0,406.3393,406.3393,406.1195,406.2494,5007.0
2025-06-04 15:20:00,406.66,406.74,406.55,406.66,16353.0,406.2694,406.3493,406.1595,406.2694,16353.0
2025-06-04 15:25:00,406.62,406.64,406.56,406.62,6958.0,406.2294,406.2494,406.1695,406.2294,6958.0
2025-06-04 15:30:00,406.63,406.76,406.58,406.62,22363.0,406.2394,406.3693,406.1895,406.2294,22363.0
2025-06-04 15:35:00,406.52,406.65,406.52,406.56,5730.0,406.1295,406.2594,406.1295,406.1695,5730.0
2025-06-04 15:40:00,406.52,406.64,406.35,406.58,19262.0,406.1295,406.2494,405.9597,406.1895,19262.0
2025-06-04 15:45:00,406.55,406.69,406.33,406.41,9186.0,406.1595,406.2994,405.9397,406.0196,9186.0
2025-06-04 15:50:00,406.31,406.45,406.0,406.1,33149.0,405.9197,406.0596,405.61,405.7099,33149.0
2025-06-04 15:55:00,406.15,406.54,405.98,406.29,90523.0,405.7599,406.1495,405.5901,405.8998,90523.0
2025-06-05 09:30:00,407.46,407.94,406.72,406.99,19266.0,407.0686,407.5482,406.3293,406.5991,19266.0
2025-06-05 09:35:00,407.05,407.12,406.42,406.43,5173.0,406.659,406.729,406.0296,406.0396,5173.0
2025-06-05 09:40:00,406.03,406.8,406.02,406.75,31073.0,405.64,406.4093,405.63,406.3593,31073.0
2025-06-05 09:45:00,406.5,406.5,405.16,405.76,6134.0,406.1096,406.1096,404.7708,405.3703,6134.0
2025-06-05 09:50:00,405.8,406.07,405.39,405.87,7959.0,405.4102,405.68,405.0006,405.4802,7959.0
2025-06-05 09:55:00,405.77,405.78,405.13,405.35,7084.0,405.3803,405.3902,404.7409,404.9607,7084.0
2025-06-05 10:00:00,405.39,405.99,405.39,405.81,13608.0,405.0006,405.6,405.0006,405.4202,13608.0
2025-06-05 10:05:00,405.78,406.15,405.28,405.29,17467.0,405.3902,405.7599,404.8907,404.9007,17467.0
2025-06-05 10:10:00,405.52,405.81,405.49,405.69,3859.0,405.1305,405.4202,405.1005,405.3003,3859.0
2025-06-05 10:15:00,405.73,405.78,405.44,405.66,13259.0,405.3403,405.3902,405.0506,405.2704,13259.0
2025-06-05 10:20:00,405.86,406.56,405.75,406.42,3790.0,405.4702,406.1695,405.3603,406.0296,3790.0
2025-06-05 10:25:00,406.87,407.1,406.78,407.03,3168.0,406.4792,406.709,406.3893,406.639,3168.0
2025-06-05 10:30:00,407.02,407.02,405.96,405.96,28645.0,406.6291,406.6291,405.5701,405.5701,28645.0
2025-06-05 10:35:00,406.02,407.21,405.34,406.84,36447.0,405.63,406.8189,404.9507,406.4492,36447.0
2025-06-05 10:40:00,406.69,408.05,406.4,407.34,23842.0,406.2994,407.6581,406.0096,406.9487,23842.0
2025-06-05 10:45:00,407.5,408.33,407.19,407.19,23847.0,407.1086,407.9378,406.7989,406.7989,23847.0
2025-06-05 10:50:00,407.32,407.59,407.17,407.59,7303.0,406.9288,407.1985,406.7789,407.1985,7303.0
2025-06-05 10:55:00,407.69,408.21,407.58,408.21,6908.0,407.2984,407.8179,407.1885,407.8179,6908.0
2025-06-05 11:00:00,408.11,408.29,408.09,408.09,13911.0,407.718,407.8978,407.698,407.698,13911.0
2025-06-05 11:05:00,408.08,408.24,407.88,408.24,5300.0,407.688,407.8479,407.4882,407.8479,5300.0
2025-06-05 11:10:00,408.2,408.34,408.11,408.34,17960.0,407.8079,407.9478,407.718,407.9478,17960.0
2025-06-05 11:15:00,408.34,409.13,408.34,409.05,13570.0,407.9478,408.737,407.9478,408.6571,13570.0
2025-06-05 11:20:00,409.01,409.21,409.0,409.17,1809.0,408.6171,408.8169,408.6072,408.777,1809.0
2025-06-05 11:25:00,409.15,409.39,408.94,409.25,6036.0,408.757,408.9968,408.5472,408.8569,6036.0
2025-06-05 11:30:00,409.28,409.33,409.09,409.1,3438.0,408.8869,408.9368,408.6971,408.7071,3438.0
2025-06-05 11:35:00,409.03,409.11,408.97,409.04,3322.0,408.6371,408.717,408.5772,408.6471,3322.0
2025-06-05 11:40:00,409.04,409.26,408.98,409.26,25227.0,408.6471,408.8669,408.5872,408.8669,25227.0
2025-06-05 11:45:00,409.11,409.11,408.81,409.02,4564.0,408.717,408.717,408.4173,408.6271,4564.0
2025-06-05 11:50:00,409.0,409.19,408.94,408.98,1476.0,408.6072,408.797,408.5472,408.5872,1476.0
2025-06-05 11:55:00,409.16,409.38,409.15,409.26,8135.0,408.767,408.9868,408.757,408.8669,8135.0
2025-06-05 12:00:00,409.17,409.24,409.06,409.19,4884.0,408.777,408.8469,408.6671,408.797,4884.0
2025-06-05 12:05:00,409.17,409.21,408.59,408.63,6192.0,408.777,408.8169,408.1975,408.2375,6192.0
2025-06-05 12:10:00,408.74,408.74,408.34,408.34,2148.0,408.3474,408.3474,407.9478,407.9478,2148.0
2025-06-05 12:15:00,408.24,408.24,407.48,407.9,10968.0,407.8479,407.8479,407.0886,407.5082,10968.0
2025-06-05 12:20:00,407.89,408.16,407.89,407.95,7100.0,407.4982,407.768,407.4982,407.5582,7100.0
2025-06-05 12:25:00,407.91,408.26,407.87,408.15,9070.0,407.5182,407.8679,407.4782,407.758,9070.0
2025-06-05 12:30:00,408.23,408.23,407.84,407.94,6785.0,407.8379,407.8379,407.4483,407.5482,6785.0
2025-06-05 12:35:00,407.94,408.01,407.42,407.48,42981.0,407.5482,407.6181,407.0287,407.0886,42981.0
2025-06-05 12:40:00,407.46,407.56,407.17,407.17,4713.0,407.0686,407.1685,406.7789,406.7789,4713.0
2025-06-05 12:45:00,407.11,407.11,405.57,405.73,12178.0,406.719,406.719,405.1804,405.3403,12178.0
2025-06-05 12:50:00,405.73,405.95,404.88,405.78,11538.0,405.3403,405.5601,404.4911,405.3902,11538.0
2025-06-05 12:55:00,405.65,405.7,405.33,405.42,5204.0,405.2604,405.3103,404.9407,405.0306,5204.0
2025-06-05 13:00:00,404.95,405.35,404.86,405.35,1400.0,404.561,404.9607,404.4711,404.9607,1400.0
2025-06-05 13:05:00,405.39,405.53,405.34,405.45,6709.0,405.0006,405.1405,404.9507,405.0606,6709.0
2025-06-05 13:10:00,406.02,406.37,406.02,406.36,315430.0,405.63,405.9797,405.63,405.9697,315430.0
2025-06-05 13:15:00,406.49,406.68,406.49,406.54,5268.0,406.0996,406.2894,406.0996,406.1495,5268.0
2025-06-05 13:20:00,406.69,406.73,406.62,406.7,1948.0,406.2994,406.3393,406.2294,406.3094,1948.0
2025-06-05 13:25:00,406.75,406.81,406.62,406.76,2360.0,406.3593,406.4193,406.2294,406.3693,2360.0
2025-06-05 13:30:00,406.66,406.99,406.65,406.82,2093.0,406.2694,406.5991,406.2594,406.4292,2093.0
2025-06-05 13:35:00,406.87,406.97,406.87,406.91,1700.0,406.4792,406.5791,406.4792,406.5192,1700.0
2025-06-05 13:40:00,406.91,407.08,406.86,406.95,3746.0,406.5192,406.689,406.4692,406.5591,3746.0
2025-06-05 13:45:00,406.86,406.89,406.68,406.87,1561.0,406.4692,406.4992,406.2894,406.4792,1561.0
2025-06-05 13:50:00,406.79,406.79,406.52,406.7,30382.0,406.3993,406.3993,406.1295,406.3094,30382.0
2025-06-05 13:55:00,406.44,406.44,406.06,406.12,1594.0,406.0496,406.0496,405.67,405.7299,1594.0
2025-06-05 14:00:00,406.02,406.16,405.54,405.67,7891.0,405.63,405.7699,405.1505,405.2804,7891.0
2025-06-05 14:05:00,405.61,405.62,405.46,405.56,1535.0,405.2204,405.2304,405.0706,405.1705,1535.0
2025-06-05 14:10:00,405.55,405.63,405.24,405.3,4466.0,405.1605,405.2404,404.8508,404.9107,4466.0
2025-06-05 14:15:00,405.24,405.25,403.95,404.94,20830.0,404.8508,404.8608,403.562,404.5511,20830.0
2025-06-05 14:20:00,405.06,405.7,404.98,405.68,8669.0,404.6709,405.3103,404.591,405.2903,8669.0
2025-06-05 14:25:00,405.76,405.82,405.62,405.66,5535.0,405.3703,405.4302,405.2304,405.2704,5535.0
2025-06-05 14:30:00,405.77,405.93,405.56,405.91,15145.0,405.3803,405.5401,405.1705,405.5201,15145.0
2025-06-05 14:35:00,405.89,406.29,405.48,405.99,25781.0,405.5001,405.8998,405.0905,405.6,25781.0
2025-06-05 14:40:00,405.98,405.98,405.38,405.75,12619.0,405.5901,405.5901,404.9906,405.3603,12619.0
2025-06-05 14:45:00,405.73,405.95,405.57,405.57,5547.0,405.3403,405.5601,405.1804,405.1804,5547.0
2025-06-05 14:50:00,405.68,405.83,405.61,405.67,2934.0,405.2903,405.4402,405.2204,405.2804,2934.0
2025-06-05 14:55:00,405.67,406.02,405.33,405.4,3872.0,405.2804,405.63,404.9407,405.0106,3872.0
2025-06-05 15:00:00,405.41,405.54,405.02,405.11,4920.0,405.0206,405.1505,404.631,404.7209,4920.0
2025-06-05 15:05:00,405.18,405.27,404.98,405.11,4803.0,404.7908,404.8807,404.591,404.7209,4803.0
2025-06-05 15:10:00,405.11,405.25,404.05,404.07,3943.0,404.7209,404.8608,403.6619,403.6819,3943.0
2025-06-05 15:15:00,404.02,404.26,401.82,402.55,34305.0,403.6319,403.8717,401.434,402.1633,34305.0
2025-06-05 15:20:00,402.5,402.82,401.93,402.21,38828.0,402.1134,402.4331,401.5439,401.8237,38828.0
2025-06-05 15:25:00,402.21,403.3,402.08,403.12,6135.0,401.8237,402.9126,401.6938,402.7328,6135.0
2025-06-05 15:30:00,403.15,403.81,403.15,403.78,10155.0,402.7628,403.4221,402.7628,403.3922,10155.0
2025-06-05 15:35:00,403.74,404.95,403.7,404.72,23563.0,403.3522,404.561,403.3122,404.3313,23563.0
2025-06-05 15:40:00,404.82,404.82,403.95,403.95,7157.0,404.4312,404.4312,403.562,403.562,7157.0
2025-06-05 15:45:00,404.13,404.57,404.1,404.48,9303.0,403.7418,404.1814,403.7119,404.0915,9303.0
2025-06-05 15:50:00,404.23,404.84,403.33,403.41,18512.0,403.8417,404.4511,402.9426,403.0225,18512.0
2025-06-05 15:55:00,403.32,403.76,403.05,403.59,49395.0,402.9326,403.3722,402.6629,403.2023,49395.0
2025-06-06 09:30:00,407.59,408.13,407.49,407.49,12737.0,407.1985,407.738,407.0986,407.0986,12737.0
2025-06-06 09:35:00,407.53,408.27,407.4,408.04,6033.0,407.1386,407.8779,407.0087,407.6481,6033.0
2025-06-06 09:40:00,408.18,408.85,408.18,408.75,5970.0,407.7879,408.4573,407.7879,408.3574,5970.0
2025-06-06 09:45:00,408.8,409.14,408.74,408.89,9450.0,408.4073,408.747,408.3474,408.4973,9450.0
2025-06-06 09:50:00,408.98,408.98,408.56,408.56,8139.0,408.5872,408.5872,408.1676,408.1676,8139.0
2025-06-06 09:55:00,408.56,408.56,407.88,408.53,4193.0,408.1676,408.1676,407.4882,408.1376,4193.0
2025-06-06 10:00:00,408.7,408.73,408.09,408.09,17587.0,408.3074,408.3374,407.698,407.698,17587.0
2025-06-06 10:05:00,408.2,408.53,408.19,408.5,3839.0,407.8079,408.1376,407.7979,408.1076,3839.0
2025-06-06 10:10:00,408.54,408.54,408.02,408.34,15800.0,408.1476,408.1476,407.6281,407.9478,15800.0
2025-06-06 10:15:00,408.49,408.6,408.23,408.23,4498.0,408.0976,408.2075,407.8379,407.8379,4498.0
2025-06-06 10:20:00,408.23,408.47,407.96,408.16,2959.0,407.8379,408.0777,407.5682,407.768,2959.0
2025-06-06 10:25:00,408.27,408.27,407.27,407.45,58149.0,407.8779,407.8779,406.8788,407.0586,58149.0
2025-06-06 10:30:00,407.61,407.77,407.13,407.76,21055.0,407.2185,407.3783,406.7389,407.3683,21055.0
2025-06-06 10:35:00,407.67,408.14,407.65,408.1,3270.0,407.2784,407.748,407.2584,407.708,3270.0
2025-06-06 10:40:00,408.22,408.45,408.2,408.21,4961.0,407.8279,408.0577,407.8079,407.8179,4961.0
2025-06-06 10:45:00,408.24,408.31,408.07,408.31,6558.0,407.8479,407.9178,407.678,407.9178,6558.0
2025-06-06 10:50:00,408.37,408.45,408.18,408.2,8316.0,407.9778,408.0577,407.7879,407.8079,8316.0
2025-06-06 10:55:00,408.23,408.28,408.01,408.22,3118.0,407.8379,407.8878,407.6181,407.8279,3118.0
2025-06-06 11:00:00,408.11,408.32,408.04,408.28,5184.0,407.718,407.9278,407.6481,407.8878,5184.0
2025-06-06 11:05:00,408.23,408.85,408.21,408.62,32349.0,407.8379,408.4573,407.8179,408.2275,32349.0
2025-06-06 11:10:00,408.44,408.45,408.27,408.41,2864.0,408.0477,408.0577,407.8779,408.0177,2864.0
2025-06-06 11:15:00,408.24,408.25,406.77,406.94,11926.0,407.8479,407.8579,406.3793,406.5491,11926.0
2025-06-06 11:20:00,406.89,407.34,406.52,407.1,9501.0,406.4992,406.9487,406.1295,406.709,9501.0
2025-06-06 11:25:00,407.39,407.39,407.14,407.39,3117.0,406.9987,406.9987,406.7489,406.9987,3117.0
2025-06-06 11:30:00,407.39,407.58,407.1,407.36,8091.0,406.9987,407.1885,406.709,406.9687,8091.0
2025-06-06 11:35:00,407.29,407.3,407.07,407.28,1098.0,406.8988,406.9088,406.679,406.8888,1098.0
2025-06-06 11:40:00,407.28,407.49,407.28,407.49,2672.0,406.8888,407.0986,406.8888,407.0986,2672.0
2025-06-06 11:45:00,407.49,407.58,407.45,407.56,1394.0,407.0986,407.1885,407.0586,407.1685,1394.0
2025-06-06 11:50:00,407.8,408.01,407.8,407.85,3615.0,407.4083,407.6181,407.4083,407.4583,3615.0
2025-06-06 11:55:00,407.89,407.89,407.43,407.68,4348.0,407.4982,407.4982,407.0387,407.2884,4348.0
2025-06-06 12:00:00,407.66,407.72,407.66,407.68,1348.0,407.2684,407.3284,407.2684,407.2884,1348.0
2025-06-06 12:05:00,407.67,407.75,407.65,407.73,3197.0,407.2784,407.3584,407.2584,407.3384,3197.0
2025-06-06 12:10:00,407.74,408.08,407.74,407.95,3049.0,407.3484,407.688,407.3484,407.5582,3049.0
2025-06-06 12:15:00,407.99,407.99,407.63,407.63,5637.0,407.5981,407.5981,407.2385,407.2385,5637.0
2025-06-06 12:20:00,407.75,407.75,407.29,407.31,13242.0,407.3584,407.3584,406.8988,406.9188,13242.0
2025-06-06 12:25:00,407.33,407.46,407.25,407.39,4635.0,406.9388,407.0686,406.8588,406.9987,4635.0
2025-06-06 12:30:00,407.28,407.44,407.28,407.38,1932.0,406.8888,407.0486,406.8888,406.9887,1932.0
2025-06-06 12:35:00,407.34,407.34,407.09,407.1,3055.0,406.9487,406.9487,406.699,406.709,3055.0
2025-06-06 12:40:00,407.17,407.37,406.69,406.77,8887.0,406.7789,406.9787,406.2994,406.3793,8887.0
2025-06-06 12:45:00,406.8,407.08,406.8,407.08,2342.0,406.4093,406.689,406.4093,406.689,2342.0
2025-06-06 12:50:00,406.92,406.99,406.55,406.62,2359.0,406.5291,406.5991,406.1595,406.2294,2359.0
2025-06-06 12:55:00,406.55,406.72,406.18,406.72,11187.0,406.1595,406.3293,405.7899,406.3293,11187.0
2025-06-06 13:00:00,406.74,406.94,406.73,406.89,2275.0,406.3493,406.5491,406.3393,406.4992,2275.0
2025-06-06 13:05:00,406.75,406.87,406.58,406.74,1060.0,406.3593,406.4792,406.1895,406.3493,1060.0
2025-06-06 13:10:00,406.78,406.8,406.6,406.8,500.0,406.3893,406.4093,406.2095,406.4093,500.0
2025-06-06 13:15:00,406.89,407.26,406.86,407.26,1541.0,406.4992,406.8688,406.4692,406.8688,1541.0
2025-06-06 13:20:00,407.36,407.66,407.22,407.57,206402.0,406.9687,407.2684,406.8289,407.1785,206402.0
2025-06-06 13:25:00,407.57,407.57,407.38,407.43,4077.0,407.1785,407.1785,406.9887,407.0387,4077.0
2025-06-06 13:30:00,407.44,407.77,407.44,407.73,2918.0,407.0486,407.3783,407.0486,407.3384,2918.0
2025-06-06 13:35:00,407.54,407.79,407.53,407.79,3499.0,407.1486,407.3983,407.1386,407.3983,3499.0
2025-06-06 13:40:00,407.93,407.98,407.71,407.94,1700.0,407.5382,407.5881,407.3184,407.5482,1700.0
2025-06-06 13:45:00,408.01,408.04,407.88,407.92,1533.0,407.6181,407.6481,407.4882,407.5282,1533.0
2025-06-06 13:50:00,407.99,408.02,407.9,407.9,1005.0,407.5981,407.6281,407.5082,407.5082,1005.0
2025-06-06 13:55:00,407.91,408.12,407.89,408.1,1843.0,407.5182,407.728,407.4982,407.708,1843.0
2025-06-06 14:00:00,408.08,408.54,408.07,408.48,3542.0,407.688,408.1476,407.678,408.0877,3542.0
2025-06-06 14:05:00,408.56,408.7,408.45,408.63,10154.0,408.1676,408.3074,408.0577,408.2375,10154.0
2025-06-06 14:10:00,408.63,408.64,408.46,408.61,4147.0,408.2375,408.2475,408.0677,408.2175,4147.0
2025-06-06 14:15:00,408.77,408.78,408.69,408.78,2357.0,408.3774,408.3874,408.2974,408.3874,2357.0
2025-06-06 14:20:00,408.79,408.85,408.6,408.79,6123.0,408.3974,408.4573,408.2075,408.3974,6123.0
2025-06-06 14:25:00,408.64,408.65,408.46,408.51,2179.0,408.2475,408.2575,408.0677,408.1176,2179.0
2025-06-06 14:30:00,408.51,409.07,408.51,408.9,18128.0,408.1176,408.6771,408.1176,408.5072,18128.0
2025-06-06 14:35:00,408.94,408.97,408.61,408.64,3736.0,408.5472,408.5772,408.2175,408.2475,3736.0
2025-06-06 14:40:00,408.61,408.69,408.49,408.57,13985.0,408.2175,408.2974,408.0976,408.1776,13985.0
2025-06-06 14:45:00,408.55,408.55,408.34,408.52,3501.0,408.1576,408.1576,407.9478,408.1276,3501.0
2025-06-06 14:50:00,408.41,408.6,408.31,408.6,2993.0,408.0177,408.2075,407.9178,408.2075,2993.0
2025-06-06 14:55:00,408.65,408.74,408.52,408.52,3990.0,408.2575,408.3474,408.1276,408.1276,3990.0
2025-06-06 15:00:00,408.46,408.61,408.45,408.52,7040.0,408.0677,408.2175,408.0577,408.1276,7040.0
2025-06-06 15:05:00,408.63,408.63,408.36,408.36,1730.0,408.2375,408.2375,407.9678,407.9678,1730.0
2025-06-06 15:10:00,408.32,408.44,408.31,408.43,4123.0,407.9278,408.0477,407.9178,408.0377,4123.0
2025-06-06 15:15:00,408.27,408.3,408.13,408.14,2748.0,407.8779,407.9078,407.738,407.748,2748.0
2025-06-06 15:20:00,408.08,408.08,407.84,407.91,3922.0,407.688,407.688,407.4483,407.5182,3922.0
2025-06-06 15:25:00,408.03,408.14,408.03,408.03,2890.0,407.6381,407.748,407.6381,407.6381,2890.0
2025-06-06 15:30:00,407.93,408.15,407.88,407.89,7295.0,407.5382,407.758,407.4882,407.4982,7295.0
2025-06-06 15:35:00,407.94,408.11,407.82,407.82,6313.0,407.5482,407.718,407.4283,407.4283,6313.0
2025-06-06 15:40:00,407.9,407.98,407.71,407.95,6242.0,407.5082,407.5881,407.3184,407.5582,6242.0
2025-06-06 15:45:00,408.05,408.15,407.72,407.82,4416.0,407.6581,407.758,407.3284,407.4283,4416.0
2025-06-06 15:50:00,408.11,408.27,407.84,408.19,10081.0,407.718,407.8779,407.4483,407.7979,10081.0
2025-06-06 15:55:00,408.12,408.15,407.6,407.62,7657.0,407.728,407.758,407.2085,407.2285,7657.0
2025-06-09 09:30:00,408.09,408.16,407.21,407.21,19977.0,407.698,407.768,406.8189,406.8189,19977.0
2025-06-09 09:35:00,407.31,407.43,406.92,407.17,12078.0,406.9188,407.0387,406.5291,406.7789,12078.0
2025-06-09 09:40:00,407.17,407.85,407.16,407.74,7164.0,406.7789,407.4583,406.7689,407.3484,7164.0
2025-06-09 09:45:00,407.78,407.97,407.47,407.97,9964.0,407.3883,407.5781,407.0786,407.5781,9964.0
2025-06-09 09:50:00,408.05,408.17,407.95,408.17,40045.0,407.6581,407.7779,407.5582,407.7779,40045.0
2025-06-09 09:55:00,408.2,408.2,407.67,407.67,7569.0,407.8079,407.8079,407.2784,407.2784,7569.0
2025-06-09 10:00:00,407.69,408.05,407.62,407.77,3353.0,407.2984,407.6581,407.2285,407.3783,3353.0
2025-06-09 10:05:00,407.95,408.22,407.77,408.22,3467.0,407.5582,407.8279,407.3783,407.8279,3467.0
2025-06-09 10:10:00,408.14,408.6,408.14,408.6,1848.0,407.748,408.2075,407.748,408.2075,1848.0
2025-06-09 10:15:00,408.52,408.59,408.37,408.51,7926.0,408.1276,408.1975,407.9778,408.1176,7926.0
2025-06-09 10:20:00,408.72,408.75,408.54,408.54,111607.0,408.3274,408.3574,408.1476,408.1476,111607.0
2025-06-09 10:25:00,408.63,408.64,408.49,408.49,4447.0,408.2375,408.2475,408.0976,408.0976,4447.0
2025-06-09 10:30:00,408.48,409.06,408.46,408.91,24921.0,408.0877,408.6671,408.0677,408.5172,24921.0
2025-06-09 10:35:00,408.89,408.89,408.6,408.8,4903.0,408.4973,408.4973,408.2075,408.4073,4903.0
2025-06-09 10:40:00,408.78,408.86,408.71,408.71,5833.0,408.3874,408.4673,408.3174,408.3174,5833.0
2025-06-09 10:45:00,408.48,408.6,408.28,408.44,4516.0,408.0877,408.2075,407.8878,408.0477,4516.0
2025-06-09 10:50:00,408.35,408.42,408.21,408.25,1812.0,407.9578,408.0277,407.8179,407.8579,1812.0
2025-06-09 10:55:00,408.17,408.18,408.0,408.18,1705.0,407.7779,407.7879,407.6081,407.7879,1705.0
2025-06-09 11:00:00,408.23,408.41,408.16,408.37,4928.0,407.8379,408.0177,407.768,407.9778,4928.0
2025-06-09 11:05:00,408.34,408.51,408.34,408.49,1877.0,407.9478,408.1176,407.9478,408.0976,1877.0
2025-06-09 11:10:00,408.53,408.56,408.25,408.25,3002.0,408.1376,408.1676,407.8579,407.8579,3002.0
2025-06-09 11:15:00,408.18,408.18,407.88,407.88,2950.0,407.7879,407.7879,407.4882,407.4882,2950.0
2025-06-09 11:20:00,407.94,408.03,407.74,407.84,2186.0,407.5482,407.6381,407.3484,407.4483,2186.0
2025-06-09 11:25:00,407.88,407.88,407.6,407.65,7692.0,407.4882,407.4882,407.2085,407.2584,7692.0
2025-06-09 11:30:00,407.77,407.97,407.74,407.93,7045.0,407.3783,407.5781,407.3484,407.5382,7045.0
2025-06-09 11:35:00,407.97,408.2,407.89,408.17,14651.0,407.5781,407.8079,407.4982,407.7779,14651.0
2025-06-09 11:40:00,408.12,408.13,407.88,408.02,2065.0,407.728,407.738,407.4882,407.6281,2065.0
2025-06-09 11:45:00,407.97,407.99,407.84,407.85,1398.0,407.5781,407.5981,407.4483,407.4583,1398.0
2025-06-09 11:50:00,408.13,408.19,408.06,408.17,4111.0,407.738,407.7979,407.6681,407.7779,4111.0
2025-06-09 11:55:00,408.23,408.23,407.96,408.14,4298.0,407.8379,407.8379,407.5682,407.748,4298.0
2025-06-09 12:00:00,408.07,408.17,408.05,408.14,1903.0,407.678,407.7779,407.6581,407.748,1903.0
2025-06-09 12:05:00,408.13,408.2,407.7,407.78,3195.0,407.738,407.8079,407.3084,407.3883,3195.0
2025-06-09 12:10:00,407.72,407.96,407.72,407.94,1905.0,407.3284,407.5682,407.3284,407.5482,1905.0
2025-06-09 12:15:00,407.94,407.94,407.71,407.77,9185.0,407.5482,407.5482,407.3184,407.3783,9185.0
2025-06-09 12:20:00,407.95,408.12,407.94,408.09,18665.0,407.5582,407.728,407.5482,407.698,18665.0
2025-06-09 12:25:00,408.08,408.12,407.85,407.85,12370.0,407.688,407.728,407.4583,407.4583,12370.0
2025-06-09 12:30:00,407.88,408.14,407.87,408.14,17727.0,407.4882,407.748,407.4782,407.748,17727.0
2025-06-09 12:35:00,408.2,408.41,408.15,408.4,8613.0,407.8079,408.0177,407.758,408.0077,8613.0
2025-06-09 12:40:00,408.36,408.46,408.22,408.46,35815.0,407.9678,408.0677,407.8279,408.0677,35815.0
2025-06-09 12:45:00,408.41,408.6,408.37,408.51,7874.0,408.0177,408.2075,407.9778,408.1176,7874.0
2025-06-09 12:50:00,408.55,408.93,408.55,408.9,34679.0,408.1576,408.5372,408.1576,408.5072,34679.0
2025-06-09 12:55:00,408.9,408.94,408.66,408.73,5461.0,408.5072,408.5472,408.2675,408.3374,5461.0
2025-06-09 13:00:00,408.71,408.87,408.58,408.8,9743.0,408.3174,408.4773,408.1876,408.4073,9743.0
2025-06-09 13:05:00,408.8,408.93,408.8,408.81,3432.0,408.4073,408.5372,408.4073,408.4173,3432.0
2025-06-09 13:10:00,408.8,408.83,408.38,408.44,1838.0,408.4073,408.4373,407.9877,408.0477,1838.0
2025-06-09 13:15:00,408.44,408.45,407.83,408.04,3496.0,408.0477,408.0577,407.4383,407.6481,3496.0
2025-06-09 13:20:00,408.16,408.2,407.99,407.99,1564.0,407.768,407.8079,407.5981,407.5981,1564.0
2025-06-09 13:25:00,408.33,408.6,408.32,408.33,4149.0,407.9378,408.2075,407.9278,407.9378,4149.0
2025-06-09 13:30:00,408.26,408.35,408.07,408.33,15605.0,407.8679,407.9578,407.678,407.9378,15605.0
2025-06-09 13:35:00,408.26,408.47,408.24,408.43,1573.0,407.8679,408.0777,407.8479,408.0377,1573.0
2025-06-09 13:40:00,408.49,408.63,408.49,408.63,2998.0,408.0976,408.2375,408.0976,408.2375,2998.0
2025-06-09 13:45:00,408.66,408.66,408.58,408.66,1024.0,408.2675,408.2675,408.1876,408.2675,1024.0
2025-06-09 13:50:00,408.59,408.79,408.58,408.65,2405.0,408.1975,408.3974,408.1876,408.2575,2405.0
2025-06-09 13:55:00,408.65,408.69,408.58,408.62,1816.0,408.2575,408.2974,408.1876,408.2275,1816.0
2025-06-09 14:00:00,408.6,408.75,408.48,408.51,2344.0,408.2075,408.3574,408.0877,408.1176,2344.0
2025-06-09 14:05:00,408.36,408.6,408.36,408.47,6160.0,407.9678,408.2075,407.9678,408.0777,6160.0
2025-06-09 14:10:00,408.53,408.56,408.47,408.52,4622.0,408.1376,408.1676,408.0777,408.1276,4622.0
2025-06-09 14:15:00,408.61,408.61,408.46,408.51,6192.0,408.2175,408.2175,408.0677,408.1176,6192.0
2025-06-09 14:20:00,408.49,408.63,408.48,408.59,2049.0,408.0976,408.2375,408.0877,408.1975,2049.0
2025-06-09 14:25:00,408.64,408.74,408.52,408.53,3609.0,408.2475,408.3474,408.1276,408.1376,3609.0
2025-06-09 14:30:00,408.52,408.62,408.5,408.53,14083.0,408.1276,408.2275,408.1076,408.1376,14083.0
2025-06-09 14:35:00,408.54,408.54,408.23,408.23,1976.0,408.1476,408.1476,407.8379,407.8379,1976.0
2025-06-09 14:40:00,408.18,408.29,408.11,408.29,4492.0,407.7879,407.8978,407.718,407.8978,4492.0
2025-06-09 14:45:00,408.26,408.58,408.26,408.47,5342.0,407.8679,408.1876,407.8679,408.0777,5342.0
2025-06-09 14:50:00,408.5,408.51,408.46,408.47,3048.0,408.1076,408.1176,408.0677,408.0777,3048.0
2025-06-09 14:55:00,408.61,408.83,408.61,408.74,3652.0,408.2175,408.4373,408.2175,408.3474,3652.0
2025-06-09 15:00:00,408.65,408.76,408.64,408.75,5759.0,408.2575,408.3674,408.2475,408.3574,5759.0
2025-06-09 15:05:00,408.72,408.72,408.49,408.56,4244.0,408.3274,408.3274,408.0976,408.1676,4244.0
2025-06-09 15:10:00,408.63,408.71,408.42,408.42,3632.0,408.2375,408.3174,408.0277,408.0277,3632.0
2025-06-09 15:15:00,408.4,408.53,408.38,408.44,3829.0,408.0077,408.1376,407.9877,408.0477,3829.0
2025-06-09 15:20:00,408.46,408.46,408.31,408.39,5743.0,408.0677,408.0677,407.9178,407.9977,5743.0
2025-06-09 15:25:00,408.32,408.49,408.31,408.45,3769.0,407.9278,408.0976,407.9178,408.0577,3769.0
2025-06-09 15:30:00,408.5,408.5,408.31,408.45,3451.0,408.1076,408.1076,407.9178,408.0577,3451.0
2025-06-09 15:35:00,408.45,408.67,408.45,408.51,6728.0,408.0577,408.2775,408.0577,408.1176,6728.0
2025-06-09 15:40:00,408.41,408.48,408.24,408.25,5702.0,408.0177,408.0877,407.8479,407.8579,5702.0
2025-06-09 15:45:00,408.21,408.28,408.08,408.15,5350.0,407.8179,407.8878,407.688,407.758,5350.0
2025-06-09 15:50:00,408.35,408.67,408.11,408.13,19973.0,407.9578,408.2775,407.718,407.738,19973.0
2025-06-09 15:55:00,408.14,408.53,407.95,408.0,20590.0,407.748,408.1376,407.5582,407.6081,20590.0
2025-06-10 09:30:00,408.41,409.18,408.16,408.16,20821.0,408.0177,408.787,407.768,407.768,20821.0
2025-06-10 09:35:00,408.36,409.25,408.29,409.2,14977.0,407.9678,408.8569,407.8978,408.807,14977.0
2025-06-10 09:40:00,409.24,409.38,408.44,408.68,19505.0,408.8469,408.9868,408.0477,408.2875,19505.0
2025-06-10 09:45:00,409.01,409.16,408.71,409.16,9283.0,408.6171,408.767,408.3174,408.767,9283.0
2025-06-10 09:50:00,409.07,409.34,408.7,408.74,8676.0,408.6771,408.9468,408.3074,408.3474,8676.0
2025-06-10 09:55:00,408.79,408.85,408.45,408.74,10135.0,408.3974,408.4573,408.0577,408.3474,10135.0
2025-06-10 10:00:00,408.73,409.18,408.61,408.81,16442.0,408.3374,408.787,408.2175,408.4173,16442.0
2025-06-10 10:05:00,408.85,408.99,408.78,408.8,7483.0,408.4573,408.5972,408.3874,408.4073,7483.0
2025-06-10 10:10:00,408.89,409.35,408.86,409.13,17582.0,408.4973,408.9568,408.4673,408.737,17582.0
2025-06-10 10:15:00,409.15,409.28,409.08,409.11,7707.0,408.757,408.8869,408.6871,408.717,7707.0
2025-06-10 10:20:00,409.07,409.24,409.04,409.04,2236.0,408.6771,408.8469,408.6471,408.6471,2236.0
2025-06-10 10:25:00,409.05,409.14,408.87,409.04,11964.0,408.6571,408.747,408.4773,408.6471,11964.0
2025-06-10 10:30:00,409.19,409.2,409.04,409.19,3638.0,408.797,408.807,408.6471,408.797,3638.0
2025-06-10 10:35:00,409.17,409.21,408.97,409.04,2194.0,408.777,408.8169,408.5772,408.6471,2194.0
2025-06-10 10:40:00,409.11,409.29,408.93,409.27,3732.0,408.717,408.8969,408.5372,408.8769,3732.0
2025-06-10 10:45:00,409.1,409.24,409.05,409.15,1927.0,408.7071,408.8469,408.6571,408.757,1927.0
2025-06-10 10:50:00,409.09,409.24,409.02,409.24,3206.0,408.6971,408.8469,408.6271,408.8469,3206.0
2025-06-10 10:55:00,408.9,408.9,408.8,408.8,1052.0,408.5072,408.5072,408.4073,408.4073,1052.0
2025-06-10 11:00:00,408.82,408.9,408.62,408.83,3171.0,408.4273,408.5072,408.2275,408.4373,3171.0
2025-06-10 11:05:00,409.03,409.03,408.68,408.68,1200.0,408.6371,408.6371,408.2875,408.2875,1200.0
2025-06-10 11:10:00,408.66,408.93,408.58,408.85,4860.0,408.2675,408.5372,408.1876,408.4573,4860.0
2025-06-10 11:15:00,408.94,409.07,408.81,408.99,3436.0,408.5472,408.6771,408.4173,408.5972,3436.0
2025-06-10 11:20:00,409.0,409.01,408.68,408.75,2768.0,408.6072,408.6171,408.2875,408.3574,2768.0
2025-06-10 11:25:00,408.79,408.97,408.61,408.61,3216.0,408.3974,408.5772,408.2175,408.2175,3216.0
2025-06-10 11:30:00,408.55,408.56,406.65,407.14,14125.0,408.1576,408.1676,406.2594,406.7489,14125.0
2025-06-10 11:35:00,407.22,407.81,407.2,407.78,8352.0,406.8289,407.4183,406.8089,407.3883,8352.0
2025-06-10 11:40:00,407.91,408.35,407.78,408.33,9553.0,407.5182,407.9578,407.3883,407.9378,9553.0
2025-06-10 11:45:00,408.28,408.53,408.26,408.53,2458.0,407.8878,408.1376,407.8679,408.1376,2458.0
2025-06-10 11:50:00,408.57,408.86,408.57,408.72,3143.0,408.1776,408.4673,408.1776,408.3274,3143.0
2025-06-10 11:55:00,408.8,408.83,408.67,408.73,5650.0,408.4073,408.4373,408.2775,408.3374,5650.0
2025-06-10 12:00:00,408.8,409.24,408.8,409.07,23176.0,408.4073,408.8469,408.4073,408.6771,23176.0
2025-06-10 12:05:00,409.16,409.24,409.01,409.02,1755.0,408.767,408.8469,408.6171,408.6271,1755.0
2025-06-10 12:10:00,408.97,409.14,408.87,409.03,2327.0,408.5772,408.747,408.4773,408.6371,2327.0
2025-06-10 12:15:00,408.97,409.15,408.97,409.06,1023.0,408.5772,408.757,408.5772,408.6671,1023.0
2025-06-10 12:20:00,409.12,409.15,409.02,409.02,2532.0,408.727,408.757,408.6271,408.6271,2532.0
2025-06-10 12:25:00,409.12,409.41,409.12,409.25,37696.0,408.727,409.0168,408.727,408.8569,37696.0
2025-06-10 12:30:00,409.32,409.37,409.27,409.36,2060.0,408.9268,408.9768,408.8769,408.9668,2060.0
2025-06-10 12:35:00,409.32,409.37,409.2,409.37,1177.0,408.9268,408.9768,408.807,408.9768,1177.0
2025-06-10 12:40:00,409.22,409.35,409.12,409.12,2194.0,408.8269,408.9568,408.727,408.727,2194.0
2025-06-10 12:45:00,409.17,409.27,409.15,409.2,2660.0,408.777,408.8769,408.757,408.807,2660.0
2025-06-10 12:50:00,409.31,409.5,409.28,409.47,6311.0,408.9169,409.1067,408.8869,409.0767,6311.0
2025-06-10 12:55:00,409.41,409.47,409.38,409.43,2193.0,409.0168,409.0767,408.9868,409.0367,2193.0
2025-06-10 13:00:00,409.47,409.47,409.15,409.24,1490.0,409.0767,409.0767,408.757,408.8469,1490.0
2025-06-10 13:05:00,409.12,409.4,409.11,409.4,2080.0,408.727,409.0068,408.717,409.0068,2080.0
2025-06-10 13:10:00,409.43,409.76,409.43,409.59,2573.0,409.0367,409.3664,409.0367,409.1966,2573.0
2025-06-10 13:15:00,409.45,409.45,409.35,409.35,2706.0,409.0567,409.0567,408.9568,408.9568,2706.0
2025-06-10 13:20:00,409.36,409.49,409.35,409.44,1162.0,408.9668,409.0967,408.9568,409.0467,1162.0
2025-06-10 13:25:00,409.44,409.44,409.14,409.17,3458.0,409.0467,409.0467,408.747,408.777,3458.0
2025-06-10 13:30:00,408.97,409.03,408.89,408.95,3620.0,408.5772,408.6371,408.4973,408.5572,3620.0
2025-06-10 13:35:00,409.04,409.05,408.87,408.89,27116.0,408.6471,408.6571,408.4773,408.4973,27116.0
2025-06-10 13:40:00,408.81,408.94,408.78,408.81,7121.0,408.4173,408.5472,408.3874,408.4173,7121.0
2025-06-10 13:45:00,408.86,408.91,408.71,408.71,979.0,408.4673,408.5172,408.3174,408.3174,979.0
2025-06-10 13:50:00,408.86,408.99,408.79,408.9,2345.0,408.4673,408.5972,408.3974,408.5072,2345.0
2025-06-10 13:55:00,408.93,408.94,408.68,408.71,7606.0,408.5372,408.5472,408.2875,408.3174,7606.0
2025-06-10 14:00:00,408.68,408.68,407.79,408.27,25420.0,408.2875,408.2875,407.3983,407.8779,25420.0
2025-06-10 14:05:00,408.19,408.58,407.94,408.57,12923.0,407.7979,408.1876,407.5482,408.1776,12923.0
2025-06-10 14:10:00,408.5,408.5,408.38,408.45,800.0,408.1076,408.1076,407.9877,408.0577,800.0
2025-06-10 14:15:00,408.6,408.9,408.6,408.9,1798.0,408.2075,408.5072,408.2075,408.5072,1798.0
2025-06-10 14:20:00,408.84,408.89,408.69,408.81,7456.0,408.4473,408.4973,408.2974,408.4173,7456.0
2025-06-10 14:25:00,408.9,408.92,408.77,408.82,2665.0,408.5072,408.5272,408.3774,408.4273,2665.0
2025-06-10 14:30:00,408.87,408.93,408.82,408.93,3161.0,408.4773,408.5372,408.4273,408.5372,3161.0
2025-06-10 14:35:00,409.03,409.18,409.03,409.1,1279.0,408.6371,408.787,408.6371,408.7071,1279.0
2025-06-10 14:40:00,409.14,409.14,409.08,409.14,821.0,408.747,408.747,408.6871,408.747,821.0
2025-06-10 14:45:00,409.21,409.26,409.15,409.26,1180.0,408.8169,408.8669,408.757,408.8669,1180.0
2025-06-10 14:50:00,409.43,409.66,409.42,409.66,4650.0,409.0367,409.2665,409.0267,409.2665,4650.0
2025-06-10 14:55:00,409.75,410.43,409.71,410.17,28341.0,409.3564,410.0358,409.3165,409.776,28341.0
2025-06-10 15:00:00,410.24,410.53,410.14,410.48,4645.0,409.846,410.1357,409.7461,410.0857,4645.0
2025-06-10 15:05:00,410.52,410.91,410.51,410.63,5904.0,410.1257,410.5153,410.1157,410.2356,5904.0
2025-06-10 15:10:00,410.68,410.8,410.53,410.53,3636.0,410.2855,410.4054,410.1357,410.1357,3636.0
2025-06-10 15:15:00,410.56,410.56,409.78,410.17,10137.0,410.1657,410.1657,409.3864,409.776,10137.0
2025-06-10 15:20:00,410.16,410.4,410.16,410.38,1853.0,409.766,410.0058,409.766,409.9858,1853.0
2025-06-10 15:25:00,410.45,410.45,410.26,410.26,625.0,410.0558,410.0558,409.8659,409.8659,625.0
2025-06-10 15:30:00,410.36,410.36,410.08,410.29,12201.0,409.9658,409.9658,409.6861,409.8959,12201.0
2025-06-10 15:35:00,410.21,410.26,410.01,410.06,9934.0,409.816,409.8659,409.6162,409.6661,9934.0
2025-06-10 15:40:00,410.1,410.12,409.7,409.76,2382.0,409.7061,409.7261,409.3065,409.3664,2382.0
2025-06-10 15:45:00,409.86,409.99,409.79,409.88,1751.0,409.4663,409.5962,409.3964,409.4863,1751.0
2025-06-10 15:50:00,409.91,410.2,409.65,410.12,8416.0,409.5163,409.806,409.2565,409.7261,8416.0
2025-06-10 15:55:00,410.18,410.69,410.09,410.44,26877.0,409.786,410.2955,409.6961,410.0458,26877.0
2025-06-11 09:30:00,411.72,411.93,410.9,411.19,13751.0,411.3245,411.5343,410.5053,410.795,13751.0
2025-06-11 09:35:00,411.12,411.64,411.04,411.56,13156.0,410.7251,411.2446,410.6452,411.1647,13156.0
2025-06-11 09:40:00,411.51,411.59,411.21,411.21,3280.0,411.1147,411.1947,410.815,410.815,3280.0
2025-06-11 09:45:00,411.09,411.13,410.38,410.86,4357.0,410.6951,410.7351,409.9858,410.4654,4357.0
2025-06-11 09:50:00,410.9,411.64,410.9,411.55,9136.0,410.5053,411.2446,410.5053,411.1547,9136.0
2025-06-11 09:55:00,411.31,411.69,411.24,411.27,3324.0,410.9149,411.2946,410.845,410.875,3324.0
2025-06-11 10:00:00,411.36,411.75,411.36,411.56,5695.0,410.9649,411.3545,410.9649,411.1647,5695.0
2025-06-11 10:05:00,411.47,411.69,411.3,411.69,2630.0,411.0748,411.2946,410.9049,411.2946,2630.0
2025-06-11 10:10:00,411.68,412.04,411.58,412.03,5234.0,411.2846,411.6442,411.1847,411.6342,5234.0
2025-06-11 10:15:00,412.04,412.18,411.87,412.13,2963.0,411.6442,411.7841,411.4744,411.7341,2963.0
2025-06-11 10:20:00,412.14,412.35,412.06,412.35,12408.0,411.7441,411.9539,411.6642,411.9539,12408.0
2025-06-11 10:25:00,412.44,412.59,412.43,412.58,3777.0,412.0438,412.1937,412.0339,412.1837,3777.0
2025-06-11 10:30:00,412.39,412.51,412.25,412.5,4250.0,411.9939,412.1138,411.854,412.1038,4250.0
2025-06-11 10:35:00,412.5,412.57,412.38,412.38,3593.0,412.1038,412.1737,411.9839,411.9839,3593.0
2025-06-11 10:40:00,412.42,412.43,412.26,412.37,1628.0,412.0239,412.0339,411.864,411.9739,1628.0
2025-06-11 10:45:00,412.32,412.5,412.27,412.27,3826.0,411.924,412.1038,411.874,411.874,3826.0
2025-06-11 10:50:00,412.49,412.53,412.47,412.53,3625.0,412.0938,412.1338,412.0738,412.1338,3625.0
2025-06-11 10:55:00,412.6,412.66,412.46,412.54,2323.0,412.2037,412.2636,412.0638,412.1438,2323.0
2025-06-11 11:00:00,412.56,412.75,412.53,412.75,2218.0,412.1637,412.3535,412.1338,412.3535,2218.0
2025-06-11 11:05:00,412.67,412.67,411.57,411.65,28117.0,412.2736,412.2736,411.1747,411.2546,28117.0
2025-06-11 11:10:00,411.52,412.07,411.52,411.94,9921.0,411.1247,411.6742,411.1247,411.5443,9921.0
2025-06-11 11:15:00,411.94,412.41,411.94,412.29,5146.0,411.5443,412.0139,411.5443,411.894,5146.0
2025-06-11 11:20:00,412.27,412.39,412.19,412.3,4778.0,411.874,411.9939,411.7941,411.904,4778.0
2025-06-11 11:25:00,412.3,412.3,411.87,411.96,1993.0,411.904,411.904,411.4744,411.5643,1993.0
2025-06-11 11:30:00,411.92,411.93,411.82,411.87,2300.0,411.5243,411.5343,411.4244,411.4744,2300.0
2025-06-11 11:35:00,411.91,411.96,411.85,411.85,944.0,411.5144,411.5643,411.4544,411.4544,944.0
2025-06-11 11:40:00,411.75,411.88,411.51,411.51,1900.0,411.3545,411.4844,411.1147,411.1147,1900.0
2025-06-11 11:45:00,411.51,411.73,411.33,411.41,2456.0,411.1147,411.3345,410.9349,411.0148,2456.0
2025-06-11 11:50:00,411.48,411.86,411.47,411.86,1788.0,411.0848,411.4644,411.0748,411.4644,1788.0
2025-06-11 11:55:00,411.61,411.61,411.29,411.51,7820.0,411.2146,411.2146,410.895,411.1147,7820.0
2025-06-11 12:00:00,411.48,411.59,411.3,411.31,3508.0,411.0848,411.1947,410.9049,410.9149,3508.0
2025-06-11 12:05:00,411.17,411.17,410.66,410.97,5302.0,410.7751,410.7751,410.2656,410.5753,5302.0
2025-06-11 12:10:00,410.64,410.77,410.26,410.64,7415.0,410.2456,410.3755,409.8659,410.2456,7415.0
2025-06-11 12:15:00,410.65,410.79,410.16,410.32,3881.0,410.2556,410.3954,409.766,409.9259,3881.0
2025-06-11 12:20:00,410.28,410.41,409.9,410.41,5039.0,409.8859,410.0158,409.5063,410.0158,5039.0
2025-06-11 12:25:00,410.51,411.01,410.51,411.01,1623.0,410.1157,410.6152,410.1157,410.6152,1623.0
2025-06-11 12:30:00,411.03,411.17,410.97,411.05,2126.0,410.6352,410.7751,410.5753,410.6552,2126.0
2025-06-11 12:35:00,411.06,411.06,410.81,410.96,729.0,410.6652,410.6652,410.4154,410.5653,729.0
2025-06-11 12:40:00,410.84,411.0,410.77,410.84,12478.0,410.4454,410.6052,410.3755,410.4454,12478.0
2025-06-11 12:45:00,410.88,411.28,410.73,411.19,16007.0,410.4853,410.885,410.3355,410.795,16007.0
2025-06-11 12:50:00,411.25,411.32,411.06,411.06,4660.0,410.855,410.9249,410.6652,410.6652,4660.0
2025-06-11 12:55:00,411.11,411.19,411.04,411.13,4543.0,410.7151,410.795,410.6452,410.7351,4543.0
2025-06-11 13:00:00,411.14,411.64,411.0,411.63,10121.0,410.7451,411.2446,410.6052,411.2346,10121.0
2025-06-11 13:05:00,411.62,411.77,411.55,411.77,1247.0,411.2246,411.3745,411.1547,411.3745,1247.0
2025-06-11 13:10:00,411.85,411.85,411.54,411.54,580.0,411.4544,411.4544,411.1447,411.1447,580.0
2025-06-11 13:15:00,411.41,411.61,411.4,411.61,600.0,411.0148,411.2146,411.0048,411.2146,600.0
2025-06-11 13:20:00,411.56,411.73,411.54,411.66,2304.0,411.1647,411.3345,411.1447,411.2646,2304.0
2025-06-11 13:25:00,411.73,411.73,411.59,411.71,2565.0,411.3345,411.3345,411.1947,411.3145,2565.0
2025-06-11 13:30:00,411.75,411.75,411.51,411.51,711.0,411.3545,411.3545,411.1147,411.1147,711.0
2025-06-11 13:35:00,411.45,411.45,411.25,411.38,920.0,411.0548,411.0548,410.855,410.9849,920.0
2025-06-11 13:40:00,411.35,411.48,410.74,411.1,1258.0,410.9549,411.0848,410.3455,410.7051,1258.0
2025-06-11 13:45:00,411.04,411.04,410.6,410.6,1725.0,410.6452,410.6452,410.2056,410.2056,1725.0
2025-06-11 13:50:00,410.54,410.64,410.48,410.54,1430.0,410.1457,410.2456,410.0857,410.1457,1430.0
2025-06-11 13:55:00,410.47,410.47,410.0,410.01,3428.0,410.0757,410.0757,409.6062,409.6162,3428.0
2025-06-11 14:00:00,409.9,409.91,408.49,408.76,8310.0,409.5063,409.5163,408.0976,408.3674,8310.0
2025-06-11 14:05:00,409.0,409.5,408.88,409.44,7327.0,408.6072,409.1067,408.4873,409.0467,7327.0
2025-06-11 14:10:00,409.29,409.45,408.57,408.57,10019.0,408.8969,409.0567,408.1776,408.1776,10019.0
2025-06-11 14:15:00,408.41,408.57,407.68,408.34,6359.0,408.0177,408.1776,407.2884,407.9478,6359.0
2025-06-11 14:20:00,408.65,408.97,408.34,408.97,3083.0,408.2575,408.5772,407.9478,408.5772,3083.0
2025-06-11 14:25:00,408.94,409.17,408.56,408.68,4227.0,408.5472,408.777,408.1676,408.2875,4227.0
2025-06-11 14:30:00,408.51,409.29,408.08,409.16,11168.0,408.1176,408.8969,407.688,408.767,11168.0
2025-06-11 14:35:00,409.02,409.58,409.02,409.43,10051.0,408.6271,409.1866,408.6271,409.0367,10051.0
2025-06-11 14:40:00,409.48,409.74,409.29,409.74,1773.0,409.0867,409.3464,408.8969,409.3464,1773.0
2025-06-11 14:45:00,409.69,409.8,409.6,409.79,2310.0,409.2965,409.4064,409.2066,409.3964,2310.0
2025-06-11 14:50:00,409.74,409.74,409.14,409.3,3791.0,409.3464,409.3464,408.747,408.9069,3791.0
2025-06-11 14:55:00,409.03,409.04,408.7,408.78,8239.0,408.6371,408.6471,408.3074,408.3874,8239.0
2025-06-11 15:00:00,408.79,408.81,408.54,408.6,2660.0,408.3974,408.4173,408.1476,408.2075,2660.0
2025-06-11 15:05:00,408.59,408.8,408.16,408.67,4590.0,408.1975,408.4073,407.768,408.2775,4590.0
2025-06-11 15:10:00,408.66,408.87,408.54,408.79,5828.0,408.2675,408.4773,408.1476,408.3974,5828.0
2025-06-11 15:15:00,408.76,408.83,408.28,408.3,19868.0,408.3674,408.4373,407.8878,407.9078,19868.0
2025-06-11 15:20:00,408.2,408.89,408.2,408.81,5589.0,407.8079,408.4973,407.8079,408.4173,5589.0
2025-06-11 15:25:00,408.83,408.97,408.4,408.5,19935.0,408.4373,408.5772,408.0077,408.1076,19935.0
2025-06-11 15:30:00,408.5,408.77,408.17,408.21,8955.0,408.1076,408.3774,407.7779,407.8179,8955.0
2025-06-11 15:35:00,408.08,408.76,408.08,408.68,3563.0,407.688,408.3674,407.688,408.2875,3563.0
2025-06-11 15:40:00,408.62,408.84,408.42,408.8,8543.0,408.2275,408.4473,408.0277,408.4073,8543.0
2025-06-11 15:45:00,408.8,409.01,408.49,408.49,7366.0,408.4073,408.6171,408.0976,408.0976,7366.0
2025-06-11 15:50:00,408.6,409.06,408.54,408.91,39571.0,408.2075,408.6671,408.1476,408.5172,39571.0
2025-06-11 15:55:00,408.89,409.31,408.79,409.18,88523.0,408.4973,408.9169,408.3974,408.787,88523.0
2025-06-12 09:30:00,408.48,409.12,408.48,408.95,16624.0,408.0877,408.727,408.0877,408.5572,16624.0
2025-06-12 09:35:00,408.83,409.24,408.37,409.14,6935.0,408.4373,408.8469,407.9778,408.747,6935.0
2025-06-12 09:40:00,409.21,409.42,409.04,409.42,4459.0,408.8169,409.0267,408.6471,409.0267,4459.0
2025-06-12 09:45:00,409.32,409.69,409.08,409.62,11055.0,408.9268,409.2965,408.6871,409.2266,11055.0
2025-06-12 09:50:00,409.54,409.54,409.29,409.51,2098.0,409.1466,409.1466,408.8969,409.1167,2098.0
2025-06-12 09:55:00,409.14,409.19,408.9,409.1,3868.0,408.747,408.797,408.5072,408.7071,3868.0
2025-06-12 10:00:00,409.17,409.29,408.9,409.06,24655.0,408.777,408.8969,408.5072,408.6671,24655.0
2025-06-12 10:05:00,409.01,409.85,408.99,409.75,5256.0,408.6171,409.4563,408.5972,409.3564,5256.0
2025-06-12 10:10:00,409.72,410.17,409.72,410.11,10961.0,409.3265,409.776,409.3265,409.7161,10961.0
2025-06-12 10:15:00,410.19,410.33,410.07,410.23,6127.0,409.796,409.9359,409.6761,409.836,6127.0
2025-06-12 10:20:00,410.18,410.47,410.12,410.47,2792.0,409.786,410.0757,409.7261,410.0757,2792.0
2025-06-12 10:25:00,410.22,410.46,410.1,410.32,36813.0,409.826,410.0657,409.7061,409.9259,36813.0
2025-06-12 10:30:00,410.36,410.42,410.11,410.41,8830.0,409.9658,410.0258,409.7161,410.0158,8830.0
2025-06-12 10:35:00,410.37,410.74,410.13,410.59,8015.0,409.9758,410.3455,409.7361,410.1956,8015.0
2025-06-12 10:40:00,410.68,410.85,410.65,410.7,5068.0,410.2855,410.4554,410.2556,410.3055,5068.0
2025-06-12 10:45:00,410.71,410.9,410.69,410.9,2897.0,410.3155,410.5053,410.2955,410.5053,2897.0
2025-06-12 10:50:00,410.72,410.8,410.58,410.75,9781.0,410.3255,410.4054,410.1856,410.3555,9781.0
2025-06-12 10:55:00,410.74,410.81,410.58,410.6,7563.0,410.3455,410.4154,410.1856,410.2056,7563.0
2025-06-12 11:00:00,410.81,411.44,410.72,411.42,12153.0,410.4154,411.0448,410.3255,411.0248,12153.0
2025-06-12 11:05:00,411.27,411.4,411.08,411.14,6361.0,410.875,411.0048,410.6852,410.7451,6361.0
2025-06-12 11:10:00,411.12,411.19,410.94,411.08,7691.0,410.7251,410.795,410.5453,410.6852,7691.0
2025-06-12 11:15:00,411.09,411.13,410.47,410.62,4825.0,410.6951,410.7351,410.0757,410.2256,4825.0
2025-06-12 11:20:00,410.59,410.73,409.84,410.17,29375.0,410.1956,410.3355,409.4463,409.776,29375.0
2025-06-12 11:25:00,410.05,410.49,409.98,410.44,5672.0,409.6561,410.0957,409.5862,410.0458,5672.0
2025-06-12 11:30:00,410.42,410.53,410.07,410.34,5896.0,410.0258,410.1357,409.6761,409.9459,5896.0
2025-06-12 11:35:00,410.49,410.58,410.28,410.41,8263.0,410.0957,410.1856,409.8859,410.0158,8263.0
2025-06-12 11:40:00,410.34,410.62,410.34,410.52,2560.0,409.9459,410.2256,409.9459,410.1257,2560.0
2025-06-12 11:45:00,410.5,410.51,410.09,410.11,3746.0,410.1057,410.1157,409.6961,409.7161,3746.0
2025-06-12 11:50:00,410.15,410.36,410.04,410.36,7589.0,409.756,409.9658,409.6462,409.9658,7589.0
2025-06-12 11:55:00,410.31,410.53,410.23,410.47,21493.0,409.9159,410.1357,409.836,410.0757,21493.0
2025-06-12 12:00:00,410.48,410.83,410.09,410.2,16354.0,410.0857,410.4354,409.6961,409.806,16354.0
2025-06-12 12:05:00,410.34,410.74,410.28,410.66,19024.0,409.9459,410.3455,409.8859,410.2656,19024.0
2025-06-12 12:10:00,410.7,411.03,410.65,410.77,18370.0,410.3055,410.6352,410.2556,410.3755,18370.0
2025-06-12 12:15:00,410.85,410.97,410.75,410.85,5867.0,410.4554,410.5753,410.3555,410.4554,5867.0
2025-06-12 12:20:00,410.78,410.92,410.47,410.48,31773.0,410.3854,410.5253,410.0757,410.0857,31773.0
2025-06-12 12:25:00,410.63,411.18,410.6,411.08,20677.0,410.2356,410.7851,410.2056,410.6852,20677.0
2025-06-12 12:30:00,410.98,411.02,410.37,410.84,16889.0,410.5852,410.6252,409.9758,410.4454,16889.0
2025-06-12 12:35:00,410.85,411.31,410.85,411.25,18810.0,410.4554,410.9149,410.4554,410.855,18810.0
2025-06-12 12:40:00,411.22,411.25,411.08,411.1,2624.0,410.825,410.855,410.6852,410.7051,2624.0
2025-06-12 12:45:00,411.14,411.17,410.82,410.82,2868.0,410.7451,410.7751,410.4254,410.4254,2868.0
2025-06-12 12:50:00,410.78,410.78,410.52,410.52,1700.0,410.3854,410.3854,410.1257,410.1257,1700.0
2025-06-12 12:55:00,410.49,410.62,410.41,410.43,3803.0,410.0957,410.2256,410.0158,410.0358,3803.0
2025-06-12 13:00:00,410.39,410.89,410.32,410.65,19424.0,409.9958,410.4953,409.9259,410.2556,19424.0
2025-06-12 13:05:00,410.7,410.92,410.6,410.92,3509.0,410.3055,410.5253,410.2056,410.5253,3509.0
2025-06-12 13:10:00,410.89,411.08,410.83,410.94,4331.0,410.4953,410.6852,410.4354,410.5453,4331.0
2025-06-12 13:15:00,410.98,411.03,410.85,410.97,4010.0,410.5852,410.6352,410.4554,410.5753,4010.0
2025-06-12 13:20:00,410.94,411.02,410.81,410.81,4094.0,410.5453,410.6252,410.4154,410.4154,4094.0
2025-06-12 13:25:00,410.78,410.86,410.67,410.72,3099.0,410.3854,410.4654,410.2755,410.3255,3099.0
2025-06-12 13:30:00,410.76,411.2,410.76,411.2,4692.0,410.3655,410.805,410.3655,410.805,4692.0
2025-06-12 13:35:00,411.18,411.22,411.09,411.12,1723.0,410.7851,410.825,410.6951,410.7251,1723.0
2025-06-12 13:40:00,411.1,411.11,410.95,411.02,2703.0,410.7051,410.7151,410.5553,410.6252,2703.0
2025-06-12 13:45:00,411.08,411.08,410.77,410.78,4597.0,410.6852,410.6852,410.3755,410.3854,4597.0
2025-06-12 13:50:00,410.93,410.94,410.83,410.84,19566.0,410.5353,410.5453,410.4354,410.4454,19566.0
2025-06-12 13:55:00,410.77,410.8,410.56,410.67,6619.0,410.3755,410.4054,410.1657,410.2755,6619.0
2025-06-12 14:00:00,410.71,410.82,410.58,410.75,16665.0,410.3155,410.4254,410.1856,410.3555,16665.0
2025-06-12 14:05:00,410.72,410.92,410.72,410.91,3087.0,410.3255,410.5253,410.3255,410.5153,3087.0
2025-06-12 14:10:00,410.88,410.91,410.67,410.67,9588.0,410.4853,410.5153,410.2755,410.2755,9588.0
2025-06-12 14:15:00,410.68,410.79,410.61,410.65,2650.0,410.2855,410.3954,410.2156,410.2556,2650.0
2025-06-12 14:20:00,410.74,410.76,410.33,410.38,4003.0,410.3455,410.3655,409.9359,409.9858,4003.0
2025-06-12 14:25:00,410.52,410.53,410.14,410.32,22050.0,410.1257,410.1357,409.7461,409.9259,22050.0
2025-06-12 14:30:00,410.37,410.38,410.06,410.32,5208.0,409.9758,409.9858,409.6661,409.9259,5208.0
2025-06-12 14:35:00,410.5,410.53,410.28,410.4,2879.0,410.1057,410.1357,409.8859,410.0058,2879.0
2025-06-12 14:40:00,410.48,410.5,410.23,410.23,1234.0,410.0857,410.1057,409.836,409.836,1234.0
2025-06-12 14:45:00,410.23,410.43,410.18,410.43,1967.0,409.836,410.0358,409.786,410.0358,1967.0
2025-06-12 14:50:00,410.34,410.58,410.32,410.56,1252.0,409.9459,410.1856,409.9259,410.1657,1252.0
2025-06-12 14:55:00,410.48,410.75,410.45,410.74,4012.0,410.0857,410.3555,410.0558,410.3455,4012.0
2025-06-12 15:00:00,410.74,410.78,410.64,410.76,3538.0,410.3455,410.3854,410.2456,410.3655,3538.0
2025-06-12 15:05:00,410.72,410.85,410.72,410.79,2085.0,410.3255,410.4554,410.3255,410.3954,2085.0
2025-06-12 15:10:00,410.77,410.78,410.67,410.72,2152.0,410.3755,410.3854,410.2755,410.3255,2152.0
2025-06-12 15:15:00,410.68,410.89,410.68,410.89,1372.0,410.2855,410.4953,410.2855,410.4953,1372.0
2025-06-12 15:20:00,410.95,410.95,410.71,410.74,4213.0,410.5553,410.5553,410.3155,410.3455,4213.0
2025-06-12 15:25:00,410.64,410.66,410.55,410.64,4452.0,410.2456,410.2656,410.1557,410.2456,4452.0
2025-06-12 15:30:00,410.64,410.64,410.37,410.54,4532.0,410.2456,410.2456,409.9758,410.1457,4532.0
2025-06-12 15:35:00,410.47,410.54,410.4,410.5,4457.0,410.0757,410.1457,410.0058,410.1057,4457.0
2025-06-12 15:40:00,410.44,410.48,410.23,410.24,8156.0,410.0458,410.0857,409.836,409.846,8156.0
2025-06-12 15:45:00,410.16,410.23,410.05,410.14,3264.0,409.766,409.836,409.6561,409.7461,3264.0
2025-06-12 15:50:00,410.1,410.22,410.01,410.11,12654.0,409.7061,409.826,409.6162,409.7161,12654.0
2025-06-12 15:55:00,410.17,410.73,410.17,410.7,13600.0,409.776,410.3355,409.776,410.3055,13600.0
2025-06-13 09:30:00,406.36,408.07,406.0,407.49,17478.0,405.9697,407.678,405.61,407.0986,17478.0
2025-06-13 09:35:00,407.37,407.9,406.91,407.75,22748.0,406.9787,407.5082,406.5192,407.3584,22748.0
2025-06-13 09:40:00,407.72,407.75,407.19,407.5,10829.0,407.3284,407.3584,406.7989,407.1086,10829.0
2025-06-13 09:45:00,407.43,407.47,407.01,407.2,6479.0,407.0387,407.0786,406.6191,406.8089,6479.0
2025-06-13 09:50:00,407.12,407.61,406.73,406.74,24726.0,406.729,407.2185,406.3393,406.3493,24726.0
2025-06-13 09:55:00,406.64,407.01,406.33,406.6,5620.0,406.2494,406.6191,405.9397,406.2095,5620.0
2025-06-13 10:00:00,406.84,407.34,406.54,406.54,12106.0,406.4492,406.9487,406.1495,406.1495,12106.0
2025-06-13 10:05:00,406.44,406.94,406.44,406.53,14054.0,406.0496,406.5491,406.0496,406.1395,14054.0
2025-06-13 10:10:00,406.44,406.49,405.61,405.95,4109.0,406.0496,406.0996,405.2204,405.5601,4109.0
2025-06-13 10:15:00,405.85,405.85,405.58,405.69,3084.0,405.4602,405.4602,405.1904,405.3003,3084.0
2025-06-13 10:20:00,405.58,405.58,405.01,405.47,11388.0,405.1904,405.1904,404.621,405.0805,11388.0
2025-06-13 10:25:00,405.25,405.35,404.48,404.61,14707.0,404.8608,404.9607,404.0915,404.2214,14707.0
2025-06-13 10:30:00,404.56,405.39,404.52,405.21,18992.0,404.1714,405.0006,404.1315,404.8208,18992.0
2025-06-13 10:35:00,405.22,406.14,405.21,406.13,12927.0,404.8308,405.7499,404.8208,405.7399,12927.0
2025-06-13 10:40:00,406.06,406.87,405.99,406.0,7175.0,405.67,406.4792,405.6,405.61,7175.0
2025-06-13 10:45:00,406.0,406.25,405.66,405.82,10481.0,405.61,405.8598,405.2704,405.4302,10481.0
2025-06-13 10:50:00,405.74,406.93,405.74,406.7,11849.0,405.3503,406.5391,405.3503,406.3094,11849.0
2025-06-13 10:55:00,406.75,407.14,406.6,406.88,6888.0,406.3593,406.7489,406.2095,406.4892,6888.0
2025-06-13 11:00:00,406.81,407.02,406.71,406.99,13338.0,406.4193,406.6291,406.3194,406.5991,13338.0
2025-06-13 11:05:00,406.97,407.31,406.97,407.26,6684.0,406.5791,406.9188,406.5791,406.8688,6684.0
2025-06-13 11:10:00,407.21,407.38,406.86,407.37,15227.0,406.8189,406.9887,406.4692,406.9787,15227.0
2025-06-13 11:15:00,407.33,407.55,407.04,407.38,13794.0,406.9388,407.1585,406.649,406.9887,13794.0
2025-06-13 11:20:00,407.41,407.97,407.33,407.7,21190.0,407.0187,407.5781,406.9388,407.3084,21190.0
2025-06-13 11:25:00,407.65,408.02,407.61,407.97,10229.0,407.2584,407.6281,407.2185,407.5781,10229.0
2025-06-13 11:30:00,408.06,408.27,407.97,408.11,6452.0,407.6681,407.8779,407.5781,407.718,6452.0
2025-06-13 11:35:00,407.92,408.1,407.84,408.06,3730.0,407.5282,407.708,407.4483,407.6681,3730.0
2025-06-13 11:40:00,408.01,408.3,407.92,408.3,3631.0,407.6181,407.9078,407.5282,407.9078,3631.0
2025-06-13 11:45:00,408.3,408.64,408.3,408.59,4232.0,407.9078,408.2475,407.9078,408.1975,4232.0
2025-06-13 11:50:00,408.68,408.94,408.64,408.94,3674.0,408.2875,408.5472,408.2475,408.5472,3674.0
2025-06-13 11:55:00,408.74,408.79,408.45,408.75,11124.0,408.3474,408.3974,408.0577,408.3574,11124.0
2025-06-13 12:00:00,408.75,408.75,408.49,408.59,7486.0,408.3574,408.3574,408.0976,408.1975,7486.0
2025-06-13 12:05:00,408.74,408.87,408.72,408.8,1631.0,408.3474,408.4773,408.3274,408.4073,1631.0
2025-06-13 12:10:00,408.85,409.22,408.85,409.1,4011.0,408.4573,408.8269,408.4573,408.7071,4011.0
2025-06-13 12:15:00,409.06,409.22,408.9,409.13,6996.0,408.6671,408.8269,408.5072,408.737,6996.0
2025-06-13 12:20:00,408.88,409.15,408.85,409.14,3346.0,408.4873,408.757,408.4573,408.747,3346.0
2025-06-13 12:25:00,409.15,409.23,408.63,408.63,15215.0,408.757,408.8369,408.2375,408.2375,15215.0
2025-06-13 12:30:00,408.66,408.86,408.65,408.8,2089.0,408.2675,408.4673,408.2575,408.4073,2089.0
2025-06-13 12:35:00,408.89,408.89,408.42,408.43,1844.0,408.4973,408.4973,408.0277,408.0377,1844.0
2025-06-13 12:40:00,408.37,408.53,408.32,408.45,1600.0,407.9778,408.1376,407.9278,408.0577,1600.0
2025-06-13 12:45:00,408.41,408.41,408.29,408.33,28357.0,408.0177,408.0177,407.8978,407.9378,28357.0
2025-06-13 12:50:00,408.3,408.9,408.3,408.83,2283.0,407.9078,408.5072,407.9078,408.4373,2283.0
2025-06-13 12:55:00,408.81,409.08,408.81,408.87,1810.0,408.4173,408.6871,408.4173,408.4773,1810.0
2025-06-13 13:00:00,408.81,408.86,408.7,408.7,2725.0,408.4173,408.4673,408.3074,408.3074,2725.0
2025-06-13 13:05:00,408.65,408.65,408.29,408.43,953.0,408.2575,408.2575,407.8978,408.0377,953.0
2025-06-13 13:10:00,408.32,408.33,407.85,408.04,4768.0,407.9278,407.9378,407.4583,407.6481,4768.0
2025-06-13 13:15:00,407.81,407.86,407.35,407.76,7007.0,407.4183,407.4682,406.9587,407.3683,7007.0
2025-06-13 13:20:00,408.01,408.55,408.0,408.23,8251.0,407.6181,408.1576,407.6081,407.8379,8251.0
2025-06-13 13:25:00,408.27,408.29,407.91,407.91,4948.0,407.8779,407.8978,407.5182,407.5182,4948.0
2025-06-13 13:30:00,407.99,408.1,407.85,407.85,3200.0,407.5981,407.708,407.4583,407.4583,3200.0
2025-06-13 13:35:00,407.87,407.87,407.6,407.6,3515.0,407.4782,407.4782,407.2085,407.2085,3515.0
2025-06-13 13:40:00,407.68,407.89,407.44,407.58,5332.0,407.2884,407.4982,407.0486,407.1885,5332.0
2025-06-13 13:45:00,407.69,407.85,407.55,407.59,1273.0,407.2984,407.4583,407.1585,407.1985,1273.0
2025-06-13 13:50:00,407.61,408.26,407.61,408.23,5248.0,407.2185,407.8679,407.2185,407.8379,5248.0
2025-06-13 13:55:00,408.04,408.08,407.87,407.97,3931.0,407.6481,407.688,407.4782,407.5781,3931.0
2025-06-13 14:00:00,407.96,408.32,407.24,407.46,14785.0,407.5682,407.9278,406.8488,407.0686,14785.0
2025-06-13 14:05:00,407.5,407.79,406.95,407.1,11534.0,407.1086,407.3983,406.5591,406.709,11534.0
2025-06-13 14:10:00,406.96,407.27,406.94,407.06,4843.0,406.5691,406.8788,406.5491,406.669,4843.0
2025-06-13 14:15:00,406.86,406.88,406.39,406.81,19120.0,406.4692,406.4892,405.9997,406.4193,19120.0
2025-06-13 14:20:00,406.92,406.92,406.45,406.59,14218.0,406.5291,406.5291,406.0596,406.1995,14218.0
2025-06-13 14:25:00,406.6,406.64,405.84,405.85,4770.0,406.2095,406.2494,405.4502,405.4602,4770.0
2025-06-13 14:30:00,405.79,405.88,405.03,405.32,11311.0,405.4002,405.4901,404.641,404.9307,11311.0
2025-06-13 14:35:00,405.33,405.41,404.66,404.77,7122.0,404.9407,405.0206,404.2713,404.3812,7122.0
2025-06-13 14:40:00,404.77,405.25,404.61,405.01,3887.0,404.3812,404.8608,404.2214,404.621,3887.0
2025-06-13 14:45:00,405.03,405.45,404.9,404.9,3808.0,404.641,405.0606,404.5111,404.5111,3808.0
2025-06-13 14:50:00,405.12,405.75,404.96,405.75,7728.0,404.7309,405.3603,404.571,405.3603,7728.0
2025-06-13 14:55:00,405.93,405.94,405.37,405.79,6789.0,405.5401,405.5501,404.9806,405.4002,6789.0
2025-06-13 15:00:00,406.0,406.0,405.14,405.69,8771.0,405.61,405.61,404.7509,405.3003,8771.0
2025-06-13 15:05:00,405.54,406.14,405.43,406.01,6249.0,405.1505,405.7499,405.0406,405.62,6249.0
2025-06-13 15:10:00,405.94,406.07,405.67,406.07,3013.0,405.5501,405.68,405.2804,405.68,3013.0
2025-06-13 15:15:00,406.15,406.15,405.59,405.68,5652.0,405.7599,405.7599,405.2004,405.2903,5652.0
2025-06-13 15:20:00,405.69,406.07,405.31,405.35,12256.0,405.3003,405.68,404.9207,404.9607,12256.0
2025-06-13 15:25:00,405.33,405.33,405.01,405.25,3629.0,404.9407,404.9407,404.621,404.8608,3629.0
2025-06-13 15:30:00,405.22,405.54,404.9,405.06,10947.0,404.8308,405.1505,404.5111,404.6709,10947.0
2025-06-13 15:35:00,404.96,405.88,404.96,405.69,7330.0,404.571,405.4901,404.571,405.3003,7330.0
2025-06-13 15:40:00,405.62,405.82,405.08,405.13,2400.0,405.2304,405.4302,404.6909,404.7409,2400.0
2025-06-13 15:45:00,405.08,405.63,404.67,405.33,18729.0,404.6909,405.2404,404.2813,404.9407,18729.0
2025-06-13 15:50:00,405.37,405.55,404.94,405.07,12571.0,404.9806,405.1605,404.5511,404.6809,12571.0
2025-06-13 15:55:00,405.02,405.62,404.92,405.62,18056.0,404.631,405.2304,404.5311,405.2304,18056.0
2025-06-16 09:30:00,407.56,409.08,407.56,408.53,20642.0,407.56,409.08,407.56,408.53,20642.0
2025-06-16 09:35:00,408.55,408.67,408.27,408.67,7412.0,408.55,408.67,408.27,408.67,7412.0
2025-06-16 09:40:00,408.85,408.86,408.36,408.56,8244.0,408.85,408.86,408.36,408.56,8244.0
2025-06-16 09:45:00,408.67,409.0,408.23,409.0,17674.0,408.67,409.0,408.23,409.0,17674.0
2025-06-16 09:50:00,408.85,409.44,408.75,409.39,8544.0,408.85,409.44,408.75,409.39,8544.0
2025-06-16 09:55:00,409.43,410.07,409.43,409.88,12272.0,409.43,410.07,409.43,409.88,12272.0
2025-06-16 10:00:00,410.15,410.29,409.92,409.98,5528.0,410.15,410.29,409.92,409.98,5528.0
2025-06-16 10:05:00,410.09,410.09,409.62,409.62,6103.0,410.09,410.09,409.62,409.62,6103.0
2025-06-16 10:10:00,409.72,410.27,409.72,410.24,3483.0,409.72,410.27,409.72,410.24,3483.0
2025-06-16 10:15:00,410.17,410.38,410.05,410.38,2748.0,410.17,410.38,410.05,410.38,2748.0
2025-06-16 10:20:00,410.41,410.55,410.23,410.47,7598.0,410.41,410.55,410.23,410.47,7598.0
2025-06-16 10:25:00,410.53,410.66,410.35,410.61,2550.0,410.53,410.66,410.35,410.61,2550.0
2025-06-16 10:30:00,410.64,410.9,410.62,410.83,9537.0,410.64,410.9,410.62,410.83,9537.0
2025-06-16 10:35:00,410.9,410.97,410.5,410.7,24343.0,410.9,410.97,410.5,410.7,24343.0
2025-06-16 10:40:00,410.75,410.77,410.4,410.72,22850.0,410.75,410.77,410.4,410.72,22850.0
2025-06-16 10:45:00,410.66,410.77,410.44,410.51,32780.0,410.66,410.77,410.44,410.51,32780.0
2025-06-16 10:50:00,410.48,410.68,410.36,410.47,26959.0,410.48,410.68,410.36,410.47,26959.0
2025-06-16 10:55:00,410.5,410.62,410.44,410.6,32078.0,410.5,410.62,410.44,410.6,32078.0
2025-06-16 11:00:00,410.62,410.82,410.42,410.63,95961.0,410.62,410.82,410.42,410.63,95961.0
2025-06-16 11:05:00,410.63,410.82,410.48,410.75,98164.0,410.63,410.82,410.48,410.75,98164.0
2025-06-16 11:10:00,410.8,410.94,410.67,410.86,21856.0,410.8,410.94,410.67,410.86,21856.0
2025-06-16 11:15:00,411.0,411.24,410.86,411.21,5398.0,411.0,411.24,410.86,411.21,5398.0
2025-06-16 11:20:00,411.1,411.29,411.0,411.27,7583.0,411.1,411.29,411.0,411.27,7583.0
2025-06-16 11:25:00,411.24,411.24,410.63,410.7,4980.0,411.24,411.24,410.63,410.7,4980.0
2025-06-16 11:30:00,410.69,410.92,410.66,410.82,7662.0,410.69,410.92,410.66,410.82,7662.0
2025-06-16 11:35:00,410.7,410.93,410.63,410.79,13189.0,410.7,410.93,410.63,410.79,13189.0
2025-06-16 11:40:00,410.8,410.86,410.67,410.68,16368.0,410.8,410.86,410.67,410.68,16368.0
2025-06-16 11:45:00,410.78,410.97,410.76,410.88,3110.0,410.78,410.97,410.76,410.88,3110.0
2025-06-16 11:50:00,410.89,410.89,410.54,410.59,2844.0,410.89,410.89,410.54,410.59,2844.0
2025-06-16 11:55:00,410.53,410.58,410.22,410.58,29561.0,410.53,410.58,410.22,410.58,29561.0
2025-06-16 12:00:00,410.61,410.7,410.26,410.31,2733.0,410.61,410.7,410.26,410.31,2733.0
2025-06-16 12:05:00,410.49,410.49,410.36,410.48,5461.0,410.49,410.49,410.36,410.48,5461.0
2025-06-16 12:10:00,410.55,410.78,410.54,410.7,10730.0,410.55,410.78,410.54,410.7,10730.0
2025-06-16 12:15:00,410.71,410.91,410.64,410.74,9067.0,410.71,410.91,410.64,410.74,9067.0
2025-06-16 12:20:00,410.7,410.76,410.46,410.52,2180.0,410.7,410.76,410.46,410.52,2180.0
2025-06-16 12:25:00,410.53,410.53,410.3,410.31,20408.0,410.53,410.53,410.3,410.31,20408.0
2025-06-16 12:30:00,410.42,410.43,410.32,410.4,3348.0,410.42,410.43,410.32,410.4,3348.0
2025-06-16 12:35:00,410.29,410.42,410.28,410.33,1383.0,410.29,410.42,410.28,410.33,1383.0
2025-06-16 12:40:00,410.23,410.23,409.96,409.99,2973.0,410.23,410.23,409.96,409.99,2973.0
2025-06-16 12:45:00,409.98,410.23,409.92,410.23,6995.0,409.98,410.23,409.92,410.23,6995.0
2025-06-16 12:50:00,410.07,410.44,410.07,410.42,1303.0,410.07,410.44,410.07,410.42,1303.0
2025-06-16 12:55:00,410.36,410.36,410.02,410.22,2009.0,410.36,410.36,410.02,410.22,2009.0
2025-06-16 13:00:00,410.27,410.27,410.17,410.22,885.0,410.27,410.27,410.17,410.22,885.0
2025-06-16 13:05:00,410.17,410.2,410.0,410.17,5908.0,410.17,410.2,410.0,410.17,5908.0
2025-06-16 13:10:00,410.21,410.28,409.96,410.0,2201.0,410.21,410.28,409.96,410.0,2201.0
2025-06-16 13:15:00,409.99,410.23,409.89,410.23,16262.0,409.99,410.23,409.89,410.23,16262.0
2025-06-16 13:20:00,410.22,410.45,410.22,410.45,6504.0,410.22,410.45,410.22,410.45,6504.0
2025-06-16 13:25:00,410.55,410.72,410.47,410.68,5236.0,410.55,410.72,410.47,410.68,5236.0
2025-06-16 13:30:00,410.92,410.92,410.55,410.61,5439.0,410.92,410.92,410.55,410.61,5439.0
2025-06-16 13:35:00,410.65,410.65,410.47,410.47,3059.0,410.65,410.65,410.47,410.47,3059.0
2025-06-16 13:40:00,410.58,410.62,410.34,410.34,525.0,410.58,410.62,410.34,410.34,525.0
2025-06-16 13:45:00,410.41,410.47,410.27,410.39,1631.0,410.41,410.47,410.27,410.39,1631.0
2025-06-16 13:50:00,410.39,410.48,410.23,410.23,4642.0,410.39,410.48,410.23,410.23,4642.0
2025-06-16 13:55:00,410.08,410.09,409.82,409.86,4802.0,410.08,410.09,409.82,409.86,4802.0
2025-06-16 14:00:00,410.01,410.19,410.0,410.13,5824.0,410.01,410.19,410.0,410.13,5824.0
2025-06-16 14:05:00,410.14,410.25,410.08,410.12,2548.0,410.14,410.25,410.08,410.12,2548.0
2025-06-16 14:10:00,410.11,410.11,410.06,410.06,1423.0,410.11,410.11,410.06,410.06,1423.0
2025-06-16 14:15:00,410.18,410.24,410.09,410.09,1092.0,410.18,410.24,410.09,410.09,1092.0
2025-06-16 14:20:00,410.09,410.27,409.96,410.27,4340.0,410.09,410.27,409.96,410.27,4340.0
2025-06-16 14:25:00,410.3,410.3,410.13,410.15,4819.0,410.3,410.3,410.13,410.15,4819.0
2025-06-16 14:30:00,410.23,410.23,409.95,410.04,4606.0,410.23,410.23,409.95,410.04,4606.0
2025-06-16 14:35:00,409.93,410.0,409.91,409.94,4224.0,409.93,410.0,409.91,409.94,4224.0
2025-06-16 14:40:00,409.98,410.01,409.87,409.9,20027.0,409.98,410.01,409.87,409.9,20027.0
2025-06-16 14:45:00,409.81,409.81,409.57,409.57,6417.0,409.81,409.81,409.57,409.57,6417.0
2025-06-16 14:50:00,409.54,409.93,409.43,409.93,6335.0,409.54,409.93,409.43,409.93,6335.0
2025-06-16 14:55:00,409.97,410.2,409.97,410.06,12605.0,409.97,410.2,409.97,410.06,12605.0
2025-06-16 15:00:00,410.04,410.15,409.89,409.94,3056.0,410.04,410.15,409.89,409.94,3056.0
2025-06-16 15:05:00,409.94,409.94,409.67,409.67,1853.0,409.94,409.94,409.67,409.67,1853.0
2025-06-16 15:10:00,409.73,409.84,409.55,409.75,3567.0,409.73,409.84,409.55,409.75,3567.0
2025-06-16 15:15:00,409.79,410.02,409.71,409.74,7824.0,409.79,410.02,409.71,409.74,7824.0
2025-06-16 15:20:00,409.69,410.24,409.58,410.04,58960.0,409.69,410.24,409.58,410.04,58960.0
2025-06-16 15:25:00,410.11,410.21,409.95,409.97,39120.0,410.11,410.21,409.95,409.97,39120.0
2025-06-16 15:30:00,409.98,410.02,409.78,409.8,35110.0,409.98,410.02,409.78,409.8,35110.0
2025-06-16 15:35:00,409.8,409.98,409.79,409.93,10897.0,409.8,409.98,409.79,409.93,10897.0
2025-06-16 15:40:00,409.91,409.98,409.8,409.92,3892.0,409.91,409.98,409.8,409.92,3892.0
2025-06-16 15:45:00,410.04,410.24,409.97,410.24,9013.0,410.04,410.24,409.97,410.24,9013.0
2025-06-16 15:50:00,410.03,410.06,409.59,409.9,13493.0,410.03,410.06,409.59,409.9,13493.0
2025-06-16 15:55:00,409.96,410.16,409.52,410.12,44466.0,409.96,410.16,409.52,410.12,44466.0
2025-06-17 09:30:00,408.1,409.07,408.1,408.33,26175.0,408.1,409.07,408.1,408.33,26175.0
2025-06-17 09:35:00,408.57,408.67,408.29,408.49,3845.0,408.57,408.67,408.29,408.49,3845.0
2025-06-17 09:40:00,408.52,408.69,407.51,407.54,2883.0,408.52,408.69,407.51,407.54,2883.0
2025-06-17 09:45:00,407.5,408.29,407.5,408.11,12117.0,407.5,408.29,407.5,408.11,12117.0
2025-06-17 09:50:00,408.0,408.56,407.91,408.3,6355.0,408.0,408.56,407.91,408.3,6355.0
2025-06-17 09:55:00,408.3,408.66,408.13,408.58,16090.0,408.3,408.66,408.13,408.58,16090.0
2025-06-17 10:00:00,408.89,408.89,408.33,408.33,4373.0,408.89,408.89,408.33,408.33,4373.0
2025-06-17 10:05:00,408.44,408.91,408.43,408.91,5313.0,408.44,408.91,408.43,408.91,5313.0
2025-06-17 10:10:00,408.93,409.29,408.86,409.21,19651.0,408.93,409.29,408.86,409.21,19651.0
2025-06-17 10:15:00,409.23,409.26,408.86,408.99,3643.0,409.23,409.26,408.86,408.99,3643.0
2025-06-17 10:20:00,409.08,409.15,408.87,408.88,3789.0,409.08,409.15,408.87,408.88,3789.0
2025-06-17 10:25:00,408.81,408.93,408.81,408.88,3520.0,408.81,408.93,408.81,408.88,3520.0
2025-06-17 10:30:00,408.87,409.06,408.86,408.86,3280.0,408.87,409.06,408.86,408.86,3280.0
2025-06-17 10:35:00,408.68,408.83,408.53,408.83,3985.0,408.68,408.83,408.53,408.83,3985.0
2025-06-17 10:40:00,408.73,408.73,408.5,408.56,7249.0,408.73,408.73,408.5,408.56,7249.0
2025-06-17 10:45:00,408.56,408.93,408.56,408.89,7970.0,408.56,408.93,408.56,408.89,7970.0
2025-06-17 10:50:00,408.82,408.99,408.67,408.71,10355.0,408.82,408.99,408.67,408.71,10355.0
2025-06-17 10:55:00,408.77,408.77,408.35,408.43,3456.0,408.77,408.77,408.35,408.43,3456.0
2025-06-17 11:00:00,408.41,409.1,408.41,408.99,2408.0,408.41,409.1,408.41,408.99,2408.0
2025-06-17 11:05:00,408.96,409.15,408.96,409.1,1985.0,408.96,409.15,408.96,409.1,1985.0
2025-06-17 11:10:00,409.21,409.51,409.21,409.49,1374.0,409.21,409.51,409.21,409.49,1374.0
2025-06-17 11:15:00,409.39,409.39,408.86,409.18,15419.0,409.39,409.39,408.86,409.18,15419.0
2025-06-17 11:20:00,409.15,409.19,408.87,409.0,25979.0,409.15,409.19,408.87,409.0,25979.0
2025-06-17 11:25:00,409.0,409.0,408.64,408.69,63419.0,409.0,409.0,408.64,408.69,63419.0
2025-06-17 11:30:00,408.74,408.79,408.59,408.71,10446.0,408.74,408.79,408.59,408.71,10446.0
2025-06-17 11:35:00,408.65,409.05,408.58,408.84,26084.0,408.65,409.05,408.58,408.84,26084.0
2025-06-17 11:40:00,408.88,409.37,408.88,409.31,19217.0,408.88,409.37,408.88,409.31,19217.0
2025-06-17 11:45:00,409.35,409.4,408.87,408.87,18592.0,409.35,409.4,408.87,408.87,18592.0
2025-06-17 11:50:00,409.15,409.39,409.07,409.24,29952.0,409.15,409.39,409.07,409.24,29952.0
2025-06-17 11:55:00,409.18,409.2,408.91,408.91,35689.0,409.18,409.2,408.91,408.91,35689.0
2025-06-17 12:00:00,409.05,409.45,409.05,409.36,1326.0,409.05,409.45,409.05,409.36,1326.0
2025-06-17 12:05:00,409.38,409.56,408.98,409.18,7666.0,409.38,409.56,408.98,409.18,7666.0
2025-06-17 12:10:00,409.26,409.53,409.26,409.53,2650.0,409.26,409.53,409.26,409.53,2650.0
2025-06-17 12:15:00,409.5,409.54,409.38,409.47,1692.0,409.5,409.54,409.38,409.47,1692.0
2025-06-17 12:20:00,409.44,409.44,409.26,409.26,600.0,409.44,409.44,409.26,409.26,600.0
2025-06-17 12:25:00,409.37,409.37,409.17,409.3,4407.0,409.37,409.37,409.17,409.3,4407.0
2025-06-17 12:30:00,409.29,409.5,409.25,409.5,3500.0,409.29,409.5,409.25,409.5,3500.0
2025-06-17 12:35:00,409.53,409.55,409.46,409.48,1973.0,409.53,409.55,409.46,409.48,1973.0
2025-06-17 12:40:00,409.29,409.37,408.92,408.93,4244.0,409.29,409.37,408.92,408.93,4244.0
2025-06-17 12:45:00,408.83,409.04,408.38,408.67,6280.0,408.83,409.04,408.38,408.67,6280.0
2025-06-17 12:50:00,408.74,408.75,408.31,408.48,8080.0,408.74,408.75,408.31,408.48,8080.0
2025-06-17 12:55:00,408.29,408.29,407.84,407.93,2837.0,408.29,408.29,407.84,407.93,2837.0
2025-06-17 13:00:00,407.96,408.26,407.7,408.19,4220.0,407.96,408.26,407.7,408.19,4220.0
2025-06-17 13:05:00,407.98,408.15,407.79,408.1,3812.0,407.98,408.15,407.79,408.1,3812.0
2025-06-17 13:10:00,408.17,408.37,408.17,408.37,1552.0,408.17,408.37,408.17,408.37,1552.0
2025-06-17 13:15:00,408.37,408.37,408.12,408.2,5792.0,408.37,408.37,408.12,408.2,5792.0
2025-06-17 13:20:00,408.04,408.11,407.91,408.07,5517.0,408.04,408.11,407.91,408.07,5517.0
2025-06-17 13:25:00,407.9,408.03,407.7,407.73,4228.0,407.9,408.03,407.7,407.73,4228.0
2025-06-17 13:30:00,407.66,407.87,407.33,407.76,1915.0,407.66,407.87,407.33,407.76,1915.0
2025-06-17 13:35:00,408.17,408.32,407.9,407.9,895.0,408.17,408.32,407.9,407.9,895.0
2025-06-17 13:40:00,407.77,408.06,407.72,407.72,2523.0,407.77,408.06,407.72,407.72,2523.0
2025-06-17 13:45:00,407.62,407.63,406.65,406.95,8106.0,407.62,407.63,406.65,406.95,8106.0
2025-06-17 13:50:00,406.85,406.98,406.55,406.98,5530.0,406.85,406.98,406.55,406.98,5530.0
2025-06-17 13:55:00,407.12,407.27,406.97,406.97,1306.0,407.12,407.27,406.97,406.97,1306.0
2025-06-17 14:00:00,406.76,406.76,406.25,406.35,4666.0,406.76,406.76,406.25,406.35,4666.0
2025-06-17 14:05:00,406.62,406.86,406.52,406.86,7950.0,406.62,406.86,406.52,406.86,7950.0
2025-06-17 14:10:00,406.96,406.96,406.83,406.83,508.0,406.96,406.96,406.83,406.83,508.0
2025-06-17 14:15:00,406.6,406.83,406.52,406.71,3492.0,406.6,406.83,406.52,406.71,3492.0
2025-06-17 14:20:00,406.72,406.78,406.58,406.58,1537.0,406.72,406.78,406.58,406.58,1537.0
2025-06-17 14:25:00,406.39,406.54,406.1,406.11,3602.0,406.39,406.54,406.1,406.11,3602.0
2025-06-17 14:30:00,406.43,406.79,406.43,406.74,2164.0,406.43,406.79,406.43,406.74,2164.0
2025-06-17 14:35:00,406.77,406.9,406.44,406.44,2710.0,406.77,406.9,406.44,406.44,2710.0
2025-06-17 14:40:00,406.44,406.44,405.93,406.16,5899.0,406.44,406.44,405.93,406.16,5899.0
2025-06-17 14:45:00,406.35,406.5,406.35,406.5,3176.0,406.35,406.5,406.35,406.5,3176.0
2025-06-17 14:50:00,406.47,406.55,406.31,406.46,2335.0,406.47,406.55,406.31,406.46,2335.0
2025-06-17 14:55:00,406.75,407.1,406.75,407.08,5963.0,406.75,407.1,406.75,407.08,5963.0
2025-06-17 15:00:00,407.04,407.04,406.76,406.77,1609.0,407.04,407.04,406.76,406.77,1609.0
2025-06-17 15:05:00,406.66,406.84,406.56,406.84,2541.0,406.66,406.84,406.56,406.84,2541.0
2025-06-17 15:10:00,406.86,407.09,406.71,406.98,1675.0,406.86,407.09,406.71,406.98,1675.0
2025-06-17 15:15:00,407.01,407.09,406.77,406.85,10773.0,407.01,407.09,406.77,406.85,10773.0
2025-06-17 15:20:00,406.9,407.23,406.9,407.15,6160.0,406.9,407.23,406.9,407.15,6160.0
2025-06-17 15:25:00,407.19,407.2,407.12,407.13,3243.0,407.19,407.2,407.12,407.13,3243.0
2025-06-17 15:30:00,407.25,407.25,407.06,407.16,1428.0,407.25,407.25,407.06,407.16,1428.0
2025-06-17 15:35:00,407.24,407.32,407.0,407.01,7420.0,407.24,407.32,407.0,407.01,7420.0
2025-06-17 15:40:00,406.97,407.03,406.76,406.89,3589.0,406.97,407.03,406.76,406.89,3589.0
2025-06-17 15:45:00,407.03,407.27,406.94,407.27,7029.0,407.03,407.27,406.94,407.27,7029.0
2025-06-17 15:50:00,407.2,407.46,406.84,406.88,8000.0,407.2,407.46,406.84,406.88,8000.0
2025-06-17 15:55:00,406.98,406.99,406.5,406.56,27768.0,406.98,406.99,406.5,406.56,27768.0
2025-06-18 09:30:00,407.22,407.4,405.97,406.08,14480.0,407.22,407.4,405.97,406.08,14480.0
2025-06-18 09:35:00,406.13,406.66,406.0,406.52,12937.0,406.13,406.66,406.0,406.52,12937.0
2025-06-18 09:40:00,406.71,407.05,406.58,406.93,2679.0,406.71,407.05,406.58,406.93,2679.0
2025-06-18 09:45:00,406.83,407.37,406.83,407.32,3138.0,406.83,407.37,406.83,407.32,3138.0
2025-06-18 09:50:00,407.47,407.72,407.34,407.34,26617.0,407.47,407.72,407.34,407.34,26617.0
2025-06-18 09:55:00,407.4,407.52,407.4,407.44,1427.0,407.4,407.52,407.4,407.44,1427.0
2025-06-18 10:00:00,407.38,407.9,406.99,407.83,4345.0,407.38,407.9,406.99,407.83,4345.0
2025-06-18 10:05:00,407.7,408.06,407.51,407.79,5844.0,407.7,408.06,407.51,407.79,5844.0
2025-06-18 10:10:00,407.77,408.25,407.76,408.17,39929.0,407.77,408.25,407.76,408.17,39929.0
2025-06-18 10:15:00,408.17,408.51,408.17,408.43,1050.0,408.17,408.51,408.17,408.43,1050.0
2025-06-18 10:20:00,408.74,408.88,408.53,408.64,6689.0,408.74,408.88,408.53,408.64,6689.0
2025-06-18 10:25:00,408.62,408.85,408.62,408.75,2494.0,408.62,408.85,408.62,408.75,2494.0
2025-06-18 10:30:00,408.7,409.09,408.63,409.04,4316.0,408.7,409.09,408.63,409.04,4316.0
2025-06-18 10:35:00,409.0,409.13,408.83,409.02,3202.0,409.0,409.13,408.83,409.02,3202.0
2025-06-18 10:40:00,409.05,409.13,408.59,408.98,4392.0,409.05,409.13,408.59,408.98,4392.0
2025-06-18 10:45:00,409.04,409.09,408.69,408.74,4560.0,409.04,409.09,408.69,408.74,4560.0
2025-06-18 10:50:00,408.81,408.86,408.52,408.61,4503.0,408.81,408.86,408.52,408.61,4503.0
2025-06-18 10:55:00,408.67,408.82,408.57,408.82,3418.0,408.67,408.82,408.57,408.82,3418.0
2025-06-18 11:00:00,408.84,408.94,408.62,408.75,5672.0,408.84,408.94,408.62,408.75,5672.0
2025-06-18 11:05:00,408.74,408.74,408.39,408.43,4468.0,408.74,408.74,408.39,408.43,4468.0
2025-06-18 11:10:00,408.49,408.53,408.31,408.44,14750.0,408.49,408.53,408.31,408.44,14750.0
2025-06-18 11:15:00,408.38,408.48,408.28,408.28,8250.0,408.38,408.48,408.28,408.28,8250.0
2025-06-18 11:20:00,408.37,408.38,408.1,408.16,1877.0,408.37,408.38,408.1,408.16,1877.0
2025-06-18 11:25:00,408.16,408.26,407.98,408.12,5113.0,408.16,408.26,407.98,408.12,5113.0
2025-06-18 11:30:00,408.16,408.41,408.13,408.19,3305.0,408.16,408.41,408.13,408.19,3305.0
2025-06-18 11:35:00,408.14,408.16,408.03,408.16,4109.0,408.14,408.16,408.03,408.16,4109.0
2025-06-18 11:40:00,408.24,408.26,407.82,407.82,6918.0,408.24,408.26,407.82,407.82,6918.0
2025-06-18 11:45:00,408.01,408.22,407.9,408.22,2829.0,408.01,408.22,407.9,408.22,2829.0
2025-06-18 11:50:00,408.22,408.48,408.2,408.46,3378.0,408.22,408.48,408.2,408.46,3378.0
2025-06-18 11:55:00,408.4,408.4,407.71,407.78,2058.0,408.4,408.4,407.71,407.78,2058.0
2025-06-18 12:00:00,407.72,407.94,407.47,407.94,4088.0,407.72,407.94,407.47,407.94,4088.0
2025-06-18 12:05:00,407.78,408.11,407.68,408.11,859.0,407.78,408.11,407.68,408.11,859.0
2025-06-18 12:10:00,408.0,408.09,407.92,407.96,1684.0,408.0,408.09,407.92,407.96,1684.0
2025-06-18 12:15:00,407.89,407.89,407.75,407.77,1126.0,407.89,407.89,407.75,407.77,1126.0
2025-06-18 12:20:00,407.74,407.88,407.73,407.76,2326.0,407.74,407.88,407.73,407.76,2326.0
2025-06-18 12:25:00,407.75,407.84,407.28,407.35,1630.0,407.75,407.84,407.28,407.35,1630.0
2025-06-18 12:30:00,407.31,407.56,407.27,407.48,8382.0,407.31,407.56,407.27,407.48,8382.0
2025-06-18 12:35:00,407.48,407.62,407.41,407.62,1305.0,407.48,407.62,407.41,407.62,1305.0
2025-06-18 12:40:00,407.56,407.63,407.5,407.63,1311.0,407.56,407.63,407.5,407.63,1311.0
2025-06-18 12:45:00,407.64,407.78,407.44,407.5,7032.0,407.64,407.78,407.44,407.5,7032.0
2025-06-18 12:50:00,407.48,407.93,407.47,407.59,4383.0,407.48,407.93,407.47,407.59,4383.0
2025-06-18 12:55:00,407.59,407.61,407.45,407.53,1148.0,407.59,407.61,407.45,407.53,1148.0
2025-06-18 13:00:00,407.36,407.49,407.29,407.45,10771.0,407.36,407.49,407.29,407.45,10771.0
2025-06-18 13:05:00,407.38,407.53,407.38,407.49,1707.0,407.38,407.53,407.38,407.49,1707.0
2025-06-18 13:10:00,407.57,407.59,407.36,407.43,2771.0,407.57,407.59,407.36,407.43,2771.0
2025-06-18 13:15:00,407.4,407.45,407.34,407.34,496.0,407.4,407.45,407.34,407.34,496.0
2025-06-18 13:20:00,407.34,407.34,406.86,406.86,1132.0,407.34,407.34,406.86,406.86,1132.0
2025-06-18 13:25:00,406.94,406.94,406.63,406.7,1010.0,406.94,406.94,406.63,406.7,1010.0
2025-06-18 13:30:00,406.58,406.63,406.01,406.36,3845.0,406.58,406.63,406.01,406.36,3845.0
2025-06-18 13:35:00,406.11,406.69,406.1,406.65,2262.0,406.11,406.69,406.1,406.65,2262.0
2025-06-18 13:40:00,406.71,407.15,406.7,407.14,940.0,406.71,407.15,406.7,407.14,940.0
2025-06-18 13:45:00,407.2,407.47,407.2,407.28,1747.0,407.2,407.47,407.2,407.28,1747.0
2025-06-18 13:50:00,407.32,407.55,407.2,407.5,1503.0,407.32,407.55,407.2,407.5,1503.0
2025-06-18 13:55:00,407.48,407.59,407.4,407.42,2294.0,407.48,407.59,407.4,407.42,2294.0
2025-06-18 14:00:00,407.36,408.27,406.91,406.91,11832.0,407.36,408.27,406.91,406.91,11832.0
2025-06-18 14:05:00,406.87,407.34,406.52,407.04,4818.0,406.87,407.34,406.52,407.04,4818.0
2025-06-18 14:10:00,406.98,407.32,406.93,407.31,1423.0,406.98,407.32,406.93,407.31,1423.0
2025-06-18 14:15:00,407.17,407.54,407.13,407.13,4024.0,407.17,407.54,407.13,407.13,4024.0
2025-06-18 14:20:00,407.23,407.24,406.76,406.98,1955.0,407.23,407.24,406.76,406.98,1955.0
2025-06-18 14:25:00,407.3,407.47,407.13,407.26,4818.0,407.3,407.47,407.13,407.26,4818.0
2025-06-18 14:30:00,407.24,407.92,407.05,407.89,4021.0,407.24,407.92,407.05,407.89,4021.0
2025-06-18 14:35:00,407.74,407.74,407.03,407.61,4392.0,407.74,407.74,407.03,407.61,4392.0
2025-06-18 14:40:00,407.4,408.21,407.4,407.98,8746.0,407.4,408.21,407.4,407.98,8746.0
2025-06-18 14:45:00,407.8,407.8,407.27,407.3,4670.0,407.8,407.8,407.27,407.3,4670.0
2025-06-18 14:50:00,407.24,407.24,406.28,406.61,6727.0,407.24,407.24,406.28,406.61,6727.0
2025-06-18 14:55:00,406.6,406.6,405.11,405.53,32952.0,406.6,406.6,405.11,405.53,32952.0
2025-06-18 15:00:00,405.34,406.22,404.97,406.22,8321.0,405.34,406.22,404.97,406.22,8321.0
2025-06-18 15:05:00,406.27,406.36,405.69,405.72,4596.0,406.27,406.36,405.69,405.72,4596.0
2025-06-18 15:10:00,405.82,406.91,405.59,406.77,13937.0,405.82,406.91,405.59,406.77,13937.0
2025-06-18 15:15:00,406.53,406.76,406.29,406.5,4700.0,406.53,406.76,406.29,406.5,4700.0
2025-06-18 15:20:00,406.45,407.06,406.44,406.79,9036.0,406.45,407.06,406.44,406.79,9036.0
2025-06-18 15:25:00,406.67,406.7,405.7,405.76,14406.0,406.67,406.7,405.7,405.76,14406.0
2025-06-18 15:30:00,405.43,406.26,405.34,406.23,6424.0,405.43,406.26,405.34,406.23,6424.0
2025-06-18 15:35:00,406.51,406.7,406.45,406.57,2327.0,406.51,406.7,406.45,406.57,2327.0
2025-06-18 15:40:00,406.6,406.92,406.4,406.92,2005.0,406.6,406.92,406.4,406.92,2005.0
2025-06-18 15:45:00,406.98,406.98,406.58,406.58,2438.0,406.98,406.98,406.58,406.58,2438.0
2025-06-18 15:50:00,406.56,406.91,406.05,406.11,7560.0,406.56,406.91,406.05,406.11,7560.0
2025-06-18 15:55:00,406.11,406.28,405.84,406.01,11734.0,406.11,406.28,405.84,406.01,11734.0
2025-06-20 09:30:00,408.45,408.45,407.5,407.56,16577.0,408.45,408.45,407.5,407.56,16577.0
2025-06-20 09:35:00,408.05,408.61,408.05,408.44,14332.0,408.05,408.61,408.05,408.44,14332.0
2025-06-20 09:40:00,408.71,408.71,408.36,408.47,3409.0,408.71,408.71,408.36,408.47,3409.0
2025-06-20 09:45:00,408.52,408.52,407.72,407.73,1498.0,408.52,408.52,407.72,407.73,1498.0
2025-06-20 09:50:00,407.61,407.61,407.13,407.27,3420.0,407.61,407.61,407.13,407.27,3420.0
2025-06-20 09:55:00,407.23,407.23,406.65,406.74,7630.0,407.23,407.23,406.65,406.74,7630.0
2025-06-20 10:00:00,406.67,406.75,406.56,406.56,10514.0,406.67,406.75,406.56,406.56,10514.0
2025-06-20 10:05:00,406.62,406.7,406.05,406.19,2873.0,406.62,406.7,406.05,406.19,2873.0
2025-06-20 10:10:00,406.19,406.25,405.87,406.19,1337.0,406.19,406.25,405.87,406.19,1337.0
2025-06-20 10:15:00,406.34,406.44,405.88,406.36,1826.0,406.34,406.44,405.88,406.36,1826.0
2025-06-20 10:20:00,406.36,406.48,404.97,405.06,3877.0,406.36,406.48,404.97,405.06,3877.0
2025-06-20 10:25:00,404.95,405.43,404.67,405.39,40228.0,404.95,405.43,404.67,405.39,40228.0
2025-06-20 10:30:00,405.29,405.43,405.02,405.09,31537.0,405.29,405.43,405.02,405.09,31537.0
2025-06-20 10:35:00,405.15,405.75,405.14,405.58,5999.0,405.15,405.75,405.14,405.58,5999.0
2025-06-20 10:40:00,405.58,405.75,404.35,404.65,13178.0,405.58,405.75,404.35,404.65,13178.0
2025-06-20 10:45:00,404.35,404.37,404.0,404.15,4808.0,404.35,404.37,404.0,404.15,4808.0
2025-06-20 10:50:00,404.1,404.1,403.28,403.28,7684.0,404.1,404.1,403.28,403.28,7684.0
2025-06-20 10:55:00,403.33,403.91,403.31,403.53,5063.0,403.33,403.91,403.31,403.53,5063.0
2025-06-20 11:00:00,403.51,403.51,402.79,402.86,8102.0,403.51,403.51,402.79,402.86,8102.0
2025-06-20 11:05:00,403.09,403.47,403.09,403.29,3480.0,403.09,403.47,403.09,403.29,3480.0
2025-06-20 11:10:00,403.46,404.05,403.45,404.05,4697.0,403.46,404.05,403.45,404.05,4697.0
2025-06-20 11:15:00,404.19,404.42,404.05,404.42,4186.0,404.19,404.42,404.05,404.42,4186.0
2025-06-20 11:20:00,404.36,404.36,404.0,404.18,3550.0,404.36,404.36,404.0,404.18,3550.0
2025-06-20 11:25:00,404.12,404.39,404.1,404.12,5328.0,404.12,404.39,404.1,404.12,5328.0
2025-06-20 11:30:00,404.27,404.71,404.26,404.71,2826.0,404.27,404.71,404.26,404.71,2826.0
2025-06-20 11:35:00,404.67,405.11,404.67,405.11,19165.0,404.67,405.11,404.67,405.11,19165.0
2025-06-20 11:40:00,405.1,405.13,404.9,405.11,20050.0,405.1,405.13,404.9,405.11,20050.0
2025-06-20 11:45:00,405.06,405.06,404.8,405.0,6265.0,405.06,405.06,404.8,405.0,6265.0
2025-06-20 11:50:00,404.99,404.99,404.06,404.06,4432.0,404.99,404.99,404.06,404.06,4432.0
2025-06-20 11:55:00,403.99,403.99,403.75,403.75,2092.0,403.99,403.99,403.75,403.75,2092.0
2025-06-20 12:00:00,403.96,404.05,403.85,404.0,8977.0,403.96,404.05,403.85,404.0,8977.0
2025-06-20 12:05:00,404.13,404.32,403.99,404.32,4178.0,404.13,404.32,403.99,404.32,4178.0
2025-06-20 12:10:00,404.21,404.55,404.01,404.06,2921.0,404.21,404.55,404.01,404.06,2921.0
2025-06-20 12:15:00,404.05,404.14,403.75,404.14,6115.0,404.05,404.14,403.75,404.14,6115.0
2025-06-20 12:20:00,404.17,404.23,403.94,404.23,2136.0,404.17,404.23,403.94,404.23,2136.0
2025-06-20 12:25:00,404.32,404.4,404.17,404.28,1289.0,404.32,404.4,404.17,404.28,1289.0
2025-06-20 12:30:00,404.29,404.53,404.28,404.46,4651.0,404.29,404.53,404.28,404.46,4651.0
2025-06-20 12:35:00,404.46,404.72,404.46,404.72,2430.0,404.46,404.72,404.46,404.72,2430.0
2025-06-20 12:40:00,404.63,404.63,404.32,404.38,1809.0,404.63,404.63,404.32,404.38,1809.0
2025-06-20 12:45:00,404.41,404.71,404.31,404.39,3327.0,404.41,404.71,404.31,404.39,3327.0
2025-06-20 12:50:00,404.37,404.81,404.36,404.78,934.0,404.37,404.81,404.36,404.78,934.0
2025-06-20 12:55:00,404.85,404.87,404.42,404.68,9321.0,404.85,404.87,404.42,404.68,9321.0
2025-06-20 13:00:00,404.62,404.92,404.55,404.79,5649.0,404.62,404.92,404.55,404.79,5649.0
2025-06-20 13:05:00,404.31,404.32,404.07,404.3,4646.0,404.31,404.32,404.07,404.3,4646.0
2025-06-20 13:10:00,404.32,404.78,404.23,404.73,2143.0,404.32,404.78,404.23,404.73,2143.0
2025-06-20 13:15:00,404.84,405.14,404.29,404.38,13281.0,404.84,405.14,404.29,404.38,13281.0
2025-06-20 13:20:00,404.25,404.33,404.0,404.11,2751.0,404.25,404.33,404.0,404.11,2751.0
2025-06-20 13:25:00,404.05,404.13,403.13,403.14,9044.0,404.05,404.13,403.13,403.14,9044.0
2025-06-20 13:30:00,403.08,403.09,402.87,403.02,3056.0,403.08,403.09,402.87,403.02,3056.0
2025-06-20 13:35:00,403.15,403.15,402.59,402.69,6273.0,403.15,403.15,402.59,402.69,6273.0
2025-06-20 13:40:00,402.72,403.42,402.72,403.26,1837.0,402.72,403.42,402.72,403.26,1837.0
2025-06-20 13:45:00,403.15,403.38,403.14,403.22,1970.0,403.15,403.38,403.14,403.22,1970.0
2025-06-20 13:50:00,403.25,403.58,403.25,403.45,28490.0,403.25,403.58,403.25,403.45,28490.0
2025-06-20 13:55:00,403.51,403.74,403.51,403.73,1787.0,403.51,403.74,403.51,403.73,1787.0
2025-06-20 14:00:00,403.73,403.95,403.73,403.92,4050.0,403.73,403.95,403.73,403.92,4050.0
2025-06-20 14:05:00,403.97,404.12,403.96,404.05,2085.0,403.97,404.12,403.96,404.05,2085.0
2025-06-20 14:10:00,404.06,404.13,404.06,404.12,500.0,404.06,404.13,404.06,404.12,500.0
2025-06-20 14:15:00,404.1,404.79,404.09,404.79,4078.0,404.1,404.79,404.09,404.79,4078.0
2025-06-20 14:20:00,404.76,404.77,404.57,404.65,2302.0,404.76,404.77,404.57,404.65,2302.0
2025-06-20 14:25:00,404.7,404.71,404.38,404.38,6650.0,404.7,404.71,404.38,404.38,6650.0
2025-06-20 14:30:00,404.5,404.72,404.35,404.59,1477.0,404.5,404.72,404.35,404.59,1477.0
2025-06-20 14:35:00,404.53,404.64,404.29,404.34,9306.0,404.53,404.64,404.29,404.34,9306.0
2025-06-20 14:40:00,404.32,404.45,404.14,404.23,5027.0,404.32,404.45,404.14,404.23,5027.0
2025-06-20 14:45:00,404.19,404.31,404.08,404.18,1808.0,404.19,404.31,404.08,404.18,1808.0
2025-06-20 14:50:00,404.11,404.11,403.95,403.95,3402.0,404.11,404.11,403.95,403.95,3402.0
2025-06-20 14:55:00,403.97,403.97,403.19,403.29,2271.0,403.97,403.97,403.19,403.29,2271.0
2025-06-20 15:00:00,403.13,403.43,403.08,403.34,3601.0,403.13,403.43,403.08,403.34,3601.0
2025-06-20 15:05:00,403.28,403.56,403.19,403.24,3055.0,403.28,403.56,403.19,403.24,3055.0
2025-06-20 15:10:00,403.31,403.53,403.3,403.31,4388.0,403.31,403.53,403.3,403.31,4388.0
2025-06-20 15:15:00,403.27,403.37,403.17,403.36,5241.0,403.27,403.37,403.17,403.36,5241.0
2025-06-20 15:20:00,403.37,403.39,403.16,403.33,1856.0,403.37,403.39,403.16,403.33,1856.0
2025-06-20 15:25:00,403.38,403.38,403.02,403.24,3821.0,403.38,403.38,403.02,403.24,3821.0
2025-06-20 15:30:00,403.34,403.47,403.25,403.34,4476.0,403.34,403.47,403.25,403.34,4476.0
2025-06-20 15:35:00,403.37,403.43,403.13,403.13,3917.0,403.37,403.43,403.13,403.13,3917.0
2025-06-20 15:40:00,403.24,403.31,403.07,403.27,3926.0,403.24,403.31,403.07,403.27,3926.0
2025-06-20 15:45:00,403.26,403.35,403.1,403.1,4767.0,403.26,403.35,403.1,403.1,4767.0
2025-06-20 15:50:00,403.15,403.41,402.95,403.32,13908.0,403.15,403.41,402.95,403.32,13908.0
2025-06-20 15:55:00,403.35,404.16,403.35,403.64,105642.0,403.35,404.16,403.35,403.64,105642.0